date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:35:00,63.8,64.0,63.1,63.66,242900.0,52.9169,53.0827,52.3363,52.8007,242900.0
2005-01-03 09:40:00,63.65,63.69,63.5,63.51,42300.0,52.7925,52.8256,52.668,52.6763,42300.0
2005-01-03 09:45:00,63.47,63.48,63.0,63.04,51100.0,52.6432,52.6514,52.2533,52.2865,51100.0
2005-01-03 09:50:00,63.04,63.04,62.8,63.0,41900.0,52.2865,52.2865,52.0874,52.2533,41900.0
2005-01-03 09:55:00,63.0,63.15,62.87,63.05,26900.0,52.2533,52.3777,52.1455,52.2948,26900.0
2005-01-03 10:00:00,63.06,63.06,62.75,62.79,37100.0,52.3031,52.3031,52.046,52.0792,37100.0
2005-01-03 10:05:00,62.79,62.86,62.7,62.86,47600.0,52.0792,52.1372,52.0045,52.1372,47600.0
2005-01-03 10:10:00,62.86,63.1,62.84,63.01,34400.0,52.1372,52.3363,52.1206,52.2616,34400.0
2005-01-03 10:15:00,63.03,63.25,63.01,63.25,17100.0,52.2782,52.4607,52.2616,52.4607,17100.0
2005-01-03 10:20:00,63.27,63.51,63.27,63.45,31600.0,52.4773,52.6763,52.4773,52.6266,31600.0
2005-01-03 10:25:00,63.39,63.53,63.28,63.53,31400.0,52.5768,52.6929,52.4856,52.6929,31400.0
2005-01-03 10:30:00,63.53,63.6,63.37,63.38,43900.0,52.6929,52.751,52.5602,52.5685,43900.0
2005-01-03 10:35:00,63.38,63.39,63.26,63.27,23800.0,52.5685,52.5768,52.469,52.4773,23800.0
2005-01-03 10:40:00,63.28,63.37,63.27,63.34,60000.0,52.4856,52.5602,52.4773,52.5353,60000.0
2005-01-03 10:45:00,63.33,63.49,63.29,63.47,9800.0,52.527,52.6597,52.4939,52.6432,9800.0
2005-01-03 10:50:00,63.47,63.51,63.45,63.49,13400.0,52.6432,52.6763,52.6266,52.6597,13400.0
2005-01-03 10:55:00,63.47,63.59,63.46,63.59,10700.0,52.6432,52.7427,52.6349,52.7427,10700.0
2005-01-03 11:00:00,63.59,63.59,63.33,63.36,19000.0,52.7427,52.7427,52.527,52.5519,19000.0
2005-01-03 11:05:00,63.33,63.46,63.29,63.35,14000.0,52.527,52.6349,52.4939,52.5436,14000.0
2005-01-03 11:10:00,63.35,63.36,63.32,63.36,10100.0,52.5436,52.5519,52.5187,52.5519,10100.0
2005-01-03 11:15:00,63.36,63.45,63.35,63.43,28600.0,52.5519,52.6266,52.5436,52.61,28600.0
2005-01-03 11:20:00,63.44,63.49,63.39,63.39,14200.0,52.6183,52.6597,52.5768,52.5768,14200.0
2005-01-03 11:25:00,63.45,63.49,63.42,63.49,13700.0,52.6266,52.6597,52.6017,52.6597,13700.0
2005-01-03 11:30:00,63.48,63.56,63.47,63.53,20100.0,52.6514,52.7178,52.6432,52.6929,20100.0
2005-01-03 11:35:00,63.5,63.5,63.45,63.46,21300.0,52.668,52.668,52.6266,52.6349,21300.0
2005-01-03 11:40:00,63.46,63.48,63.4,63.43,6800.0,52.6349,52.6514,52.5851,52.61,6800.0
2005-01-03 11:45:00,63.43,63.48,63.43,63.43,5400.0,52.61,52.6514,52.61,52.61,5400.0
2005-01-03 11:50:00,63.42,63.49,63.42,63.48,7600.0,52.6017,52.6597,52.6017,52.6514,7600.0
2005-01-03 11:55:00,63.48,63.52,63.43,63.48,18700.0,52.6514,52.6846,52.61,52.6514,18700.0
2005-01-03 12:00:00,63.47,63.55,63.47,63.52,7700.0,52.6432,52.7095,52.6432,52.6846,7700.0
2005-01-03 12:05:00,63.48,63.58,63.48,63.58,6100.0,52.6514,52.7344,52.6514,52.7344,6100.0
2005-01-03 12:10:00,63.55,63.64,63.55,63.6,6300.0,52.7095,52.7842,52.7095,52.751,6300.0
2005-01-03 12:15:00,63.58,63.59,63.52,63.52,4500.0,52.7344,52.7427,52.6846,52.6846,4500.0
2005-01-03 12:20:00,63.49,63.66,63.48,63.6,4800.0,52.6597,52.8007,52.6514,52.751,4800.0
2005-01-03 12:25:00,63.59,63.67,63.58,63.59,12000.0,52.7427,52.809,52.7344,52.7427,12000.0
2005-01-03 12:30:00,63.58,63.59,63.55,63.55,8000.0,52.7344,52.7427,52.7095,52.7095,8000.0
2005-01-03 12:35:00,63.55,63.67,63.55,63.67,15600.0,52.7095,52.809,52.7095,52.809,15600.0
2005-01-03 12:40:00,63.66,63.69,63.64,63.69,11100.0,52.8007,52.8256,52.7842,52.8256,11100.0
2005-01-03 12:45:00,63.71,63.74,63.69,63.74,10000.0,52.8422,52.8671,52.8256,52.8671,10000.0
2005-01-03 12:50:00,63.72,63.74,63.72,63.73,6200.0,52.8505,52.8671,52.8505,52.8588,6200.0
2005-01-03 12:55:00,63.72,63.72,63.67,63.67,6200.0,52.8505,52.8505,52.809,52.809,6200.0
2005-01-03 13:00:00,63.69,63.69,63.62,63.66,11300.0,52.8256,52.8256,52.7676,52.8007,11300.0
2005-01-03 13:05:00,63.66,63.66,63.61,63.64,8300.0,52.8007,52.8007,52.7593,52.7842,8300.0
2005-01-03 13:10:00,63.64,63.78,63.63,63.73,12000.0,52.7842,52.9003,52.7759,52.8588,12000.0
2005-01-03 13:15:00,63.72,63.75,63.65,63.75,11900.0,52.8505,52.8754,52.7925,52.8754,11900.0
2005-01-03 13:20:00,63.75,63.76,63.69,63.74,13900.0,52.8754,52.8837,52.8256,52.8671,13900.0
2005-01-03 13:25:00,63.74,63.81,63.67,63.81,16300.0,52.8671,52.9252,52.809,52.9252,16300.0
2005-01-03 13:30:00,63.81,63.95,63.81,63.91,27000.0,52.9252,53.0413,52.9252,53.0081,27000.0
2005-01-03 13:35:00,63.88,63.97,63.83,63.97,8300.0,52.9832,53.0579,52.9417,53.0579,8300.0
2005-01-03 13:40:00,63.97,63.98,63.93,63.95,5800.0,53.0579,53.0662,53.0247,53.0413,5800.0
2005-01-03 13:45:00,63.92,63.99,63.86,63.97,12200.0,53.0164,53.0745,52.9666,53.0579,12200.0
2005-01-03 13:50:00,63.91,63.98,63.91,63.98,5900.0,53.0081,53.0662,53.0081,53.0662,5900.0
2005-01-03 13:55:00,63.94,63.95,63.85,63.85,4000.0,53.033,53.0413,52.9583,52.9583,4000.0
2005-01-03 14:00:00,63.86,63.9,63.81,63.83,9200.0,52.9666,52.9998,52.9252,52.9417,9200.0
2005-01-03 14:05:00,63.82,63.92,63.82,63.84,7500.0,52.9335,53.0164,52.9335,52.95,7500.0
2005-01-03 14:10:00,63.85,63.87,63.82,63.85,4500.0,52.9583,52.9749,52.9335,52.9583,4500.0
2005-01-03 14:15:00,63.88,63.89,63.82,63.85,4100.0,52.9832,52.9915,52.9335,52.9583,4100.0
2005-01-03 14:20:00,63.84,63.85,63.82,63.85,3800.0,52.95,52.9583,52.9335,52.9583,3800.0
2005-01-03 14:25:00,63.85,63.85,63.81,63.82,4500.0,52.9583,52.9583,52.9252,52.9335,4500.0
2005-01-03 14:30:00,63.82,63.91,63.81,63.9,10300.0,52.9335,53.0081,52.9252,52.9998,10300.0
2005-01-03 14:35:00,63.93,63.93,63.81,63.82,12200.0,53.0247,53.0247,52.9252,52.9335,12200.0
2005-01-03 14:40:00,63.81,63.9,63.8,63.8,16000.0,52.9252,52.9998,52.9169,52.9169,16000.0
2005-01-03 14:45:00,63.81,63.82,63.75,63.78,5800.0,52.9252,52.9335,52.8754,52.9003,5800.0
2005-01-03 14:50:00,63.76,63.79,63.66,63.67,8000.0,52.8837,52.9086,52.8007,52.809,8000.0
2005-01-03 14:55:00,63.65,63.69,63.6,63.69,11200.0,52.7925,52.8256,52.751,52.8256,11200.0
2005-01-03 15:00:00,63.69,63.69,63.62,63.62,4800.0,52.8256,52.8256,52.7676,52.7676,4800.0
2005-01-03 15:05:00,63.6,63.63,63.57,63.57,11200.0,52.751,52.7759,52.7261,52.7261,11200.0
2005-01-03 15:10:00,63.57,63.61,63.54,63.55,8800.0,52.7261,52.7593,52.7012,52.7095,8800.0
2005-01-03 15:15:00,63.55,63.57,63.46,63.49,7900.0,52.7095,52.7261,52.6349,52.6597,7900.0
2005-01-03 15:20:00,63.48,63.49,63.45,63.45,7900.0,52.6514,52.6597,52.6266,52.6266,7900.0
2005-01-03 15:25:00,63.46,63.46,63.4,63.45,12100.0,52.6349,52.6349,52.5851,52.6266,12100.0
2005-01-03 15:30:00,63.45,63.45,63.31,63.31,11200.0,52.6266,52.6266,52.5104,52.5104,11200.0
2005-01-03 15:35:00,63.29,63.33,63.25,63.29,16700.0,52.4939,52.527,52.4607,52.4939,16700.0
2005-01-03 15:40:00,63.29,63.34,63.25,63.28,13800.0,52.4939,52.5353,52.4607,52.4856,13800.0
2005-01-03 15:45:00,63.29,63.3,63.18,63.22,14500.0,52.4939,52.5022,52.4026,52.4358,14500.0
2005-01-03 15:50:00,63.21,63.23,63.11,63.13,23600.0,52.4275,52.4441,52.3446,52.3612,23600.0
2005-01-03 15:55:00,63.13,63.17,63.11,63.15,19100.0,52.3612,52.3943,52.3446,52.3777,19100.0
2005-01-04 09:30:00,63.23,63.23,62.95,62.95,55900.0,52.4441,52.4441,52.2119,52.2119,55900.0
2005-01-04 09:35:00,62.95,62.96,62.7,62.76,42100.0,52.2119,52.2202,52.0045,52.0543,42100.0
2005-01-04 09:40:00,62.76,62.82,62.68,62.75,38000.0,52.0543,52.104,51.9879,52.046,38000.0
2005-01-04 09:45:00,62.75,62.81,62.62,62.7,22400.0,52.046,52.0957,51.9381,52.0045,22400.0
2005-01-04 09:50:00,62.76,62.85,62.64,62.85,21200.0,52.0543,52.1289,51.9547,52.1289,21200.0
2005-01-04 09:55:00,62.85,62.96,62.85,62.88,20000.0,52.1289,52.2202,52.1289,52.1538,20000.0
2005-01-04 10:00:00,62.88,62.89,62.75,62.79,54900.0,52.1538,52.1621,52.046,52.0792,54900.0
2005-01-04 10:05:00,62.75,62.88,62.72,62.72,46500.0,52.046,52.1538,52.0211,52.0211,46500.0
2005-01-04 10:10:00,62.73,62.87,62.72,62.84,76100.0,52.0294,52.1455,52.0211,52.1206,76100.0
2005-01-04 10:15:00,62.81,62.9,62.8,62.86,38100.0,52.0957,52.1704,52.0874,52.1372,38100.0
2005-01-04 10:20:00,62.86,62.9,62.84,62.86,24600.0,52.1372,52.1704,52.1206,52.1372,24600.0
2005-01-04 10:25:00,62.86,62.95,62.84,62.92,24800.0,52.1372,52.2119,52.1206,52.187,24800.0
2005-01-04 10:30:00,62.94,62.98,62.8,62.85,60300.0,52.2036,52.2367,52.0874,52.1289,60300.0
2005-01-04 10:35:00,62.85,62.95,62.83,62.83,20200.0,52.1289,52.2119,52.1123,52.1123,20200.0
2005-01-04 10:40:00,62.76,62.91,62.76,62.87,23400.0,52.0543,52.1787,52.0543,52.1455,23400.0
2005-01-04 10:45:00,62.87,62.87,62.8,62.85,33700.0,52.1455,52.1455,52.0874,52.1289,33700.0
2005-01-04 10:50:00,62.89,62.89,62.84,62.85,19900.0,52.1621,52.1621,52.1206,52.1289,19900.0
2005-01-04 10:55:00,62.85,62.99,62.8,62.99,24800.0,52.1289,52.245,52.0874,52.245,24800.0
2005-01-04 11:00:00,62.95,62.99,62.88,62.93,48900.0,52.2119,52.245,52.1538,52.1953,48900.0
2005-01-04 11:05:00,62.92,62.92,62.84,62.88,91500.0,52.187,52.187,52.1206,52.1538,91500.0
2005-01-04 11:10:00,62.89,62.9,62.8,62.82,11800.0,52.1621,52.1704,52.0874,52.104,11800.0
2005-01-04 11:15:00,62.82,62.83,62.78,62.78,16600.0,52.104,52.1123,52.0709,52.0709,16600.0
2005-01-04 11:20:00,62.78,62.8,62.7,62.71,32500.0,52.0709,52.0874,52.0045,52.0128,32500.0
2005-01-04 11:25:00,62.71,62.72,62.55,62.68,28600.0,52.0128,52.0211,51.8801,51.9879,28600.0
2005-01-04 11:30:00,62.67,62.68,62.58,62.64,55400.0,51.9796,51.9879,51.905,51.9547,55400.0
2005-01-04 11:35:00,62.65,62.67,62.4,62.42,40500.0,51.963,51.9796,51.7557,51.7723,40500.0
2005-01-04 11:40:00,62.42,62.42,62.25,62.31,30500.0,51.7723,51.7723,51.6313,51.681,30500.0
2005-01-04 11:45:00,62.31,62.31,62.24,62.24,50800.0,51.681,51.681,51.623,51.623,50800.0
2005-01-04 11:50:00,62.24,62.25,62.16,62.18,15100.0,51.623,51.6313,51.5566,51.5732,15100.0
2005-01-04 11:55:00,62.18,62.2,62.1,62.12,14900.0,51.5732,51.5898,51.5069,51.5234,14900.0
2005-01-04 12:00:00,62.13,62.14,62.03,62.04,12300.0,51.5317,51.54,51.4488,51.4571,12300.0
2005-01-04 12:05:00,62.05,62.11,62.03,62.08,6500.0,51.4654,51.5151,51.4488,51.4903,6500.0
2005-01-04 12:10:00,62.08,62.09,61.98,61.99,19800.0,51.4903,51.4986,51.4073,51.4156,19800.0
2005-01-04 12:15:00,61.98,61.98,61.65,61.67,101900.0,51.4073,51.4073,51.1336,51.1502,101900.0
2005-01-04 12:20:00,61.68,61.68,61.53,61.55,16800.0,51.1585,51.1585,51.0341,51.0507,16800.0
2005-01-04 12:25:00,61.58,61.69,61.52,61.68,19600.0,51.0756,51.1668,51.0258,51.1585,19600.0
2005-01-04 12:30:00,61.68,61.83,61.68,61.83,12800.0,51.1585,51.2829,51.1585,51.2829,12800.0
2005-01-04 12:35:00,61.82,61.91,61.81,61.9,7300.0,51.2746,51.3493,51.2663,51.341,7300.0
2005-01-04 12:40:00,61.91,61.92,61.88,61.92,5200.0,51.3493,51.3576,51.3244,51.3576,5200.0
2005-01-04 12:45:00,61.96,62.12,61.96,62.12,5000.0,51.3907,51.5234,51.3907,51.5234,5000.0
2005-01-04 12:50:00,62.13,62.15,62.05,62.05,10100.0,51.5317,51.5483,51.4654,51.4654,10100.0
2005-01-04 12:55:00,62.06,62.06,61.78,61.79,33300.0,51.4737,51.4737,51.2414,51.2497,33300.0
2005-01-04 13:00:00,61.75,61.79,61.69,61.69,27300.0,51.2166,51.2497,51.1668,51.1668,27300.0
2005-01-04 13:05:00,61.69,61.74,61.66,61.72,13500.0,51.1668,51.2083,51.1419,51.1917,13500.0
2005-01-04 13:10:00,61.72,61.78,61.67,61.78,30300.0,51.1917,51.2414,51.1502,51.2414,30300.0
2005-01-04 13:15:00,61.78,61.8,61.7,61.71,21800.0,51.2414,51.258,51.1751,51.1834,21800.0
2005-01-04 13:20:00,61.71,61.74,61.66,61.74,20600.0,51.1834,51.2083,51.1419,51.2083,20600.0
2005-01-04 13:25:00,61.74,61.78,61.67,61.75,41200.0,51.2083,51.2414,51.1502,51.2166,41200.0
2005-01-04 13:30:00,61.78,61.78,61.56,61.56,24500.0,51.2414,51.2414,51.059,51.059,24500.0
2005-01-04 13:35:00,61.57,61.57,61.34,61.36,36600.0,51.0673,51.0673,50.8765,50.8931,36600.0
2005-01-04 13:40:00,61.37,61.48,61.33,61.43,22900.0,50.9014,50.9926,50.8682,50.9511,22900.0
2005-01-04 13:45:00,61.44,61.55,61.44,61.5,18400.0,50.9594,51.0507,50.9594,51.0092,18400.0
2005-01-04 13:50:00,61.5,61.58,61.5,61.55,9300.0,51.0092,51.0756,51.0092,51.0507,9300.0
2005-01-04 13:55:00,61.54,61.54,61.49,61.52,19800.0,51.0424,51.0424,51.0009,51.0258,19800.0
2005-01-04 14:00:00,61.52,61.52,61.32,61.36,16500.0,51.0258,51.0258,50.8599,50.8931,16500.0
2005-01-04 14:05:00,61.38,61.39,61.2,61.28,37600.0,50.9097,50.918,50.7604,50.8267,37600.0
2005-01-04 14:10:00,61.27,61.28,61.11,61.12,28300.0,50.8184,50.8267,50.6857,50.694,28300.0
2005-01-04 14:15:00,61.12,61.12,60.85,60.92,56400.0,50.694,50.694,50.4701,50.5281,56400.0
2005-01-04 14:20:00,60.92,61.02,60.8,60.85,20000.0,50.5281,50.6111,50.4286,50.4701,20000.0
2005-01-04 14:25:00,60.87,60.87,60.65,60.66,46100.0,50.4867,50.4867,50.3042,50.3125,46100.0
2005-01-04 14:30:00,60.65,60.68,60.48,60.52,27200.0,50.3042,50.3291,50.1632,50.1964,27200.0
2005-01-04 14:35:00,60.52,60.55,60.32,60.33,59700.0,50.1964,50.2213,50.0305,50.0388,59700.0
2005-01-04 14:40:00,60.34,60.55,60.33,60.42,57300.0,50.0471,50.2213,50.0388,50.1134,57300.0
2005-01-04 14:45:00,60.42,60.42,60.16,60.33,37200.0,50.1134,50.1134,49.8978,50.0388,37200.0
2005-01-04 14:50:00,60.33,60.56,60.33,60.38,29500.0,50.0388,50.2295,50.0388,50.0803,29500.0
2005-01-04 14:55:00,60.38,60.67,60.38,60.61,62800.0,50.0803,50.3208,50.0803,50.271,62800.0
2005-01-04 15:00:00,60.61,60.82,60.61,60.77,64400.0,50.271,50.4452,50.271,50.4037,64400.0
2005-01-04 15:05:00,60.76,60.85,60.72,60.77,26900.0,50.3954,50.4701,50.3623,50.4037,26900.0
2005-01-04 15:10:00,60.77,60.77,60.7,60.7,24800.0,50.4037,50.4037,50.3457,50.3457,24800.0
2005-01-04 15:15:00,60.71,60.82,60.64,60.65,24600.0,50.354,50.4452,50.2959,50.3042,24600.0
2005-01-04 15:20:00,60.66,60.66,60.46,60.46,43400.0,50.3125,50.3125,50.1466,50.1466,43400.0
2005-01-04 15:25:00,60.47,60.6,60.46,60.55,24300.0,50.1549,50.2627,50.1466,50.2213,24300.0
2005-01-04 15:30:00,60.55,60.63,60.54,60.63,24800.0,50.2213,50.2876,50.213,50.2876,24800.0
2005-01-04 15:35:00,60.62,60.66,60.53,60.59,31100.0,50.2793,50.3125,50.2047,50.2544,31100.0
2005-01-04 15:40:00,60.57,60.64,60.57,60.6,33800.0,50.2378,50.2959,50.2378,50.2627,33800.0
2005-01-04 15:45:00,60.6,60.71,60.5,60.53,57800.0,50.2627,50.354,50.1798,50.2047,57800.0
2005-01-04 15:50:00,60.51,60.66,60.51,60.66,30500.0,50.1881,50.3125,50.1881,50.3125,30500.0
2005-01-04 15:55:00,60.66,60.75,60.66,60.71,56200.0,50.3125,50.3871,50.3125,50.354,56200.0
2005-01-05 09:30:00,60.84,61.14,60.84,61.14,65600.0,50.4618,50.7106,50.4618,50.7106,65600.0
2005-01-05 09:35:00,61.13,61.8,61.01,61.53,55700.0,50.7023,51.258,50.6028,51.0341,55700.0
2005-01-05 09:40:00,61.6,61.65,61.12,61.15,82600.0,51.0921,51.1336,50.694,50.7189,82600.0
2005-01-05 09:45:00,61.14,61.33,61.09,61.25,81200.0,50.7106,50.8682,50.6691,50.8018,81200.0
2005-01-05 09:50:00,61.25,61.26,60.8,61.02,109800.0,50.8018,50.8101,50.4286,50.6111,109800.0
2005-01-05 09:55:00,60.99,61.01,60.62,60.73,65400.0,50.5862,50.6028,50.2793,50.3706,65400.0
2005-01-05 10:00:00,60.7,61.05,60.7,61.0,41000.0,50.3457,50.636,50.3457,50.5945,41000.0
2005-01-05 10:05:00,60.95,61.5,60.74,61.36,44900.0,50.553,51.0092,50.3788,50.8931,44900.0
2005-01-05 10:10:00,61.42,61.79,61.4,61.6,29000.0,50.9428,51.2497,50.9263,51.0921,29000.0
2005-01-05 10:15:00,61.63,61.64,61.46,61.59,35800.0,51.117,51.1253,50.976,51.0838,35800.0
2005-01-05 10:20:00,61.59,61.59,61.33,61.35,41900.0,51.0838,51.0838,50.8682,50.8848,41900.0
2005-01-05 10:25:00,61.35,61.4,61.19,61.19,33000.0,50.8848,50.9263,50.7521,50.7521,33000.0
2005-01-05 10:30:00,61.2,61.3,60.99,61.29,50800.0,50.7604,50.8433,50.5862,50.835,50800.0
2005-01-05 10:35:00,61.28,61.29,61.07,61.21,45900.0,50.8267,50.835,50.6526,50.7687,45900.0
2005-01-05 10:40:00,61.2,61.27,61.12,61.14,59200.0,50.7604,50.8184,50.694,50.7106,59200.0
2005-01-05 10:45:00,61.14,61.33,61.11,61.19,31200.0,50.7106,50.8682,50.6857,50.7521,31200.0
2005-01-05 10:50:00,61.2,61.3,61.2,61.26,22300.0,50.7604,50.8433,50.7604,50.8101,22300.0
2005-01-05 10:55:00,61.26,61.32,61.25,61.31,21700.0,50.8101,50.8599,50.8018,50.8516,21700.0
2005-01-05 11:00:00,61.31,61.6,61.29,61.6,29200.0,50.8516,51.0921,50.835,51.0921,29200.0
2005-01-05 11:05:00,61.6,61.9,61.49,61.72,36900.0,51.0921,51.341,51.0009,51.1917,36900.0
2005-01-05 11:10:00,61.77,61.77,61.55,61.63,26700.0,51.2331,51.2331,51.0507,51.117,26700.0
2005-01-05 11:15:00,61.62,61.64,61.59,61.64,5300.0,51.1087,51.1253,51.0838,51.1253,5300.0
2005-01-05 11:20:00,61.65,61.65,61.44,61.49,14600.0,51.1336,51.1336,50.9594,51.0009,14600.0
2005-01-05 11:25:00,61.49,61.55,61.44,61.45,18500.0,51.0009,51.0507,50.9594,50.9677,18500.0
2005-01-05 11:30:00,61.46,61.54,61.46,61.53,22600.0,50.976,51.0424,50.976,51.0341,22600.0
2005-01-05 11:35:00,61.55,61.56,61.46,61.47,21100.0,51.0507,51.059,50.976,50.9843,21100.0
2005-01-05 11:40:00,61.47,61.47,61.43,61.45,15000.0,50.9843,50.9843,50.9511,50.9677,15000.0
2005-01-05 11:45:00,61.45,61.47,61.4,61.45,23900.0,50.9677,50.9843,50.9263,50.9677,23900.0
2005-01-05 11:50:00,61.45,61.46,61.39,61.41,20100.0,50.9677,50.976,50.918,50.9346,20100.0
2005-01-05 11:55:00,61.39,61.41,61.25,61.4,28200.0,50.918,50.9346,50.8018,50.9263,28200.0
2005-01-05 12:00:00,61.4,61.41,61.31,61.32,12000.0,50.9263,50.9346,50.8516,50.8599,12000.0
2005-01-05 12:05:00,61.3,61.36,61.2,61.21,66600.0,50.8433,50.8931,50.7604,50.7687,66600.0
2005-01-05 12:10:00,61.16,61.16,60.88,60.88,39100.0,50.7272,50.7272,50.495,50.495,39100.0
2005-01-05 12:15:00,60.88,60.88,60.56,60.57,69400.0,50.495,50.495,50.2295,50.2378,69400.0
2005-01-05 12:20:00,60.57,60.68,60.53,60.64,47900.0,50.2378,50.3291,50.2047,50.2959,47900.0
2005-01-05 12:25:00,60.64,60.65,60.4,60.4,17800.0,50.2959,50.3042,50.0968,50.0968,17800.0
2005-01-05 12:30:00,60.4,60.42,60.32,60.33,24000.0,50.0968,50.1134,50.0305,50.0388,24000.0
2005-01-05 12:35:00,60.33,60.33,60.11,60.14,24500.0,50.0388,50.0388,49.8563,49.8812,24500.0
2005-01-05 12:40:00,60.12,60.27,60.11,60.17,27600.0,49.8646,49.989,49.8563,49.9061,27600.0
2005-01-05 12:45:00,60.17,60.2,60.02,60.11,34300.0,49.9061,49.931,49.7817,49.8563,34300.0
2005-01-05 12:50:00,60.12,60.14,60.11,60.14,13900.0,49.8646,49.8812,49.8563,49.8812,13900.0
2005-01-05 12:55:00,60.14,60.2,60.05,60.07,24200.0,49.8812,49.931,49.8065,49.8231,24200.0
2005-01-05 13:00:00,60.07,60.18,60.07,60.18,18800.0,49.8231,49.9144,49.8231,49.9144,18800.0
2005-01-05 13:05:00,60.18,60.34,60.14,60.33,27000.0,49.9144,50.0471,49.8812,50.0388,27000.0
2005-01-05 13:10:00,60.34,60.47,60.22,60.47,23000.0,50.0471,50.1549,49.9475,50.1549,23000.0
2005-01-05 13:15:00,60.44,60.51,60.38,60.51,9400.0,50.13,50.1881,50.0803,50.1881,9400.0
2005-01-05 13:20:00,60.51,60.8,60.51,60.74,36300.0,50.1881,50.4286,50.1881,50.3788,36300.0
2005-01-05 13:25:00,60.75,60.77,60.63,60.75,25800.0,50.3871,50.4037,50.2876,50.3871,25800.0
2005-01-05 13:30:00,60.74,60.89,60.74,60.88,18300.0,50.3788,50.5033,50.3788,50.495,18300.0
2005-01-05 13:35:00,60.88,60.96,60.83,60.87,17000.0,50.495,50.5613,50.4535,50.4867,17000.0
2005-01-05 13:40:00,60.86,60.86,60.73,60.78,12400.0,50.4784,50.4784,50.3706,50.412,12400.0
2005-01-05 13:45:00,60.78,60.81,60.76,60.79,12400.0,50.412,50.4369,50.3954,50.4203,12400.0
2005-01-05 13:50:00,60.78,60.78,60.7,60.71,9900.0,50.412,50.412,50.3457,50.354,9900.0
2005-01-05 13:55:00,60.7,60.71,60.57,60.68,21000.0,50.3457,50.354,50.2378,50.3291,21000.0
2005-01-05 14:00:00,60.62,60.62,60.47,60.51,20600.0,50.2793,50.2793,50.1549,50.1881,20600.0
2005-01-05 14:05:00,60.51,60.62,60.51,60.62,21400.0,50.1881,50.2793,50.1881,50.2793,21400.0
2005-01-05 14:10:00,60.62,60.64,60.53,60.54,19600.0,50.2793,50.2959,50.2047,50.213,19600.0
2005-01-05 14:15:00,60.54,60.54,60.49,60.5,30100.0,50.213,50.213,50.1715,50.1798,30100.0
2005-01-05 14:20:00,60.5,60.57,60.44,60.57,25500.0,50.1798,50.2378,50.13,50.2378,25500.0
2005-01-05 14:25:00,60.57,60.59,60.53,60.55,10500.0,50.2378,50.2544,50.2047,50.2213,10500.0
2005-01-05 14:30:00,60.55,60.56,60.51,60.55,11400.0,50.2213,50.2295,50.1881,50.2213,11400.0
2005-01-05 14:35:00,60.54,60.6,60.5,60.52,16800.0,50.213,50.2627,50.1798,50.1964,16800.0
2005-01-05 14:40:00,60.5,60.51,60.43,60.44,9500.0,50.1798,50.1881,50.1217,50.13,9500.0
2005-01-05 14:45:00,60.41,60.42,60.4,60.41,20000.0,50.1051,50.1134,50.0968,50.1051,20000.0
2005-01-05 14:50:00,60.41,60.41,60.37,60.37,7200.0,50.1051,50.1051,50.072,50.072,7200.0
2005-01-05 14:55:00,60.37,60.37,60.08,60.12,94100.0,50.072,50.072,49.8314,49.8646,94100.0
2005-01-05 15:00:00,60.16,60.16,60.02,60.11,43600.0,49.8978,49.8978,49.7817,49.8563,43600.0
2005-01-05 15:05:00,60.12,60.27,60.03,60.27,49100.0,49.8646,49.989,49.79,49.989,49100.0
2005-01-05 15:10:00,60.28,60.43,60.27,60.41,15000.0,49.9973,50.1217,49.989,50.1051,15000.0
2005-01-05 15:15:00,60.41,60.52,60.34,60.43,32800.0,50.1051,50.1964,50.0471,50.1217,32800.0
2005-01-05 15:20:00,60.43,60.48,60.38,60.42,33900.0,50.1217,50.1632,50.0803,50.1134,33900.0
2005-01-05 15:25:00,60.42,60.45,60.37,60.38,22200.0,50.1134,50.1383,50.072,50.0803,22200.0
2005-01-05 15:30:00,60.37,60.38,60.27,60.28,23100.0,50.072,50.0803,49.989,49.9973,23100.0
2005-01-05 15:35:00,60.27,60.39,60.27,60.33,21400.0,49.989,50.0885,49.989,50.0388,21400.0
2005-01-05 15:40:00,60.33,60.35,60.25,60.26,16800.0,50.0388,50.0554,49.9724,49.9807,16800.0
2005-01-05 15:45:00,60.27,60.31,60.19,60.3,25300.0,49.989,50.0222,49.9227,50.0139,25300.0
2005-01-05 15:50:00,60.3,60.45,60.3,60.36,51300.0,50.0139,50.1383,50.0139,50.0637,51300.0
2005-01-05 15:55:00,60.37,60.39,60.33,60.33,47100.0,50.072,50.0885,50.0388,50.0388,47100.0
2005-01-06 09:30:00,60.5,60.61,60.47,60.61,16900.0,50.1798,50.271,50.1549,50.271,16900.0
2005-01-06 09:35:00,61.0,61.55,61.0,61.52,19000.0,50.5945,51.0507,50.5945,51.0258,19000.0
2005-01-06 09:40:00,61.51,61.58,61.35,61.5,23000.0,51.0175,51.0756,50.8848,51.0092,23000.0
2005-01-06 09:45:00,61.5,61.54,61.07,61.07,15500.0,51.0092,51.0424,50.6526,50.6526,15500.0
2005-01-06 09:50:00,61.1,61.1,60.96,60.96,33200.0,50.6774,50.6774,50.5613,50.5613,33200.0
2005-01-06 09:55:00,60.96,60.97,60.81,60.88,12700.0,50.5613,50.5696,50.4369,50.495,12700.0
2005-01-06 10:00:00,60.86,60.98,60.63,60.97,14000.0,50.4784,50.5779,50.2876,50.5696,14000.0
2005-01-06 10:05:00,60.89,60.89,60.77,60.88,28500.0,50.5033,50.5033,50.4037,50.495,28500.0
2005-01-06 10:10:00,60.88,61.05,60.77,61.04,39700.0,50.495,50.636,50.4037,50.6277,39700.0
2005-01-06 10:15:00,61.02,61.1,60.97,61.01,72400.0,50.6111,50.6774,50.5696,50.6028,72400.0
2005-01-06 10:20:00,61.0,61.14,60.96,61.14,18800.0,50.5945,50.7106,50.5613,50.7106,18800.0
2005-01-06 10:25:00,61.15,61.24,61.15,61.18,19900.0,50.7189,50.7936,50.7189,50.7438,19900.0
2005-01-06 10:30:00,61.18,61.18,61.0,61.06,22000.0,50.7438,50.7438,50.5945,50.6443,22000.0
2005-01-06 10:35:00,61.08,61.17,61.08,61.14,22200.0,50.6608,50.7355,50.6608,50.7106,22200.0
2005-01-06 10:40:00,61.14,61.19,61.06,61.19,12600.0,50.7106,50.7521,50.6443,50.7521,12600.0
2005-01-06 10:45:00,61.17,61.28,61.07,61.14,23200.0,50.7355,50.8267,50.6526,50.7106,23200.0
2005-01-06 10:50:00,61.14,61.15,61.11,61.15,9400.0,50.7106,50.7189,50.6857,50.7189,9400.0
2005-01-06 10:55:00,61.15,61.4,61.11,61.28,18300.0,50.7189,50.9263,50.6857,50.8267,18300.0
2005-01-06 11:00:00,61.27,61.3,61.1,61.11,17800.0,50.8184,50.8433,50.6774,50.6857,17800.0
2005-01-06 11:05:00,61.11,61.32,61.07,61.32,22500.0,50.6857,50.8599,50.6526,50.8599,22500.0
2005-01-06 11:10:00,61.3,61.45,61.17,61.4,13000.0,50.8433,50.9677,50.7355,50.9263,13000.0
2005-01-06 11:15:00,61.38,61.45,61.3,61.37,12800.0,50.9097,50.9677,50.8433,50.9014,12800.0
2005-01-06 11:20:00,61.39,61.54,61.39,61.45,20400.0,50.918,51.0424,50.918,50.9677,20400.0
2005-01-06 11:25:00,61.49,61.57,61.45,61.57,12600.0,51.0009,51.0673,50.9677,51.0673,12600.0
2005-01-06 11:30:00,61.57,61.6,61.43,61.55,20100.0,51.0673,51.0921,50.9511,51.0507,20100.0
2005-01-06 11:35:00,61.56,61.71,61.48,61.53,14800.0,51.059,51.1834,50.9926,51.0341,14800.0
2005-01-06 11:40:00,61.57,61.65,61.52,61.52,6600.0,51.0673,51.1336,51.0258,51.0258,6600.0
2005-01-06 11:45:00,61.52,61.58,61.5,61.51,5200.0,51.0258,51.0756,51.0092,51.0175,5200.0
2005-01-06 11:50:00,61.51,61.54,61.48,61.53,14400.0,51.0175,51.0424,50.9926,51.0341,14400.0
2005-01-06 11:55:00,61.5,61.51,61.44,61.46,7300.0,51.0092,51.0175,50.9594,50.976,7300.0
2005-01-06 12:00:00,61.47,61.54,61.46,61.52,3900.0,50.9843,51.0424,50.976,51.0258,3900.0
2005-01-06 12:05:00,61.55,61.62,61.55,61.59,9000.0,51.0507,51.1087,51.0507,51.0838,9000.0
2005-01-06 12:10:00,61.58,61.69,61.55,61.69,12800.0,51.0756,51.1668,51.0507,51.1668,12800.0
2005-01-06 12:15:00,61.69,61.78,61.69,61.72,15100.0,51.1668,51.2414,51.1668,51.1917,15100.0
2005-01-06 12:20:00,61.75,61.8,61.71,61.75,4100.0,51.2166,51.258,51.1834,51.2166,4100.0
2005-01-06 12:25:00,61.76,61.82,61.76,61.78,6900.0,51.2249,51.2746,51.2249,51.2414,6900.0
2005-01-06 12:30:00,61.77,61.77,61.73,61.73,2400.0,51.2331,51.2331,51.2,51.2,2400.0
2005-01-06 12:35:00,61.74,61.75,61.7,61.71,3300.0,51.2083,51.2166,51.1751,51.1834,3300.0
2005-01-06 12:40:00,61.72,61.78,61.72,61.77,6500.0,51.1917,51.2414,51.1917,51.2331,6500.0
2005-01-06 12:45:00,61.76,61.79,61.72,61.79,6500.0,51.2249,51.2497,51.1917,51.2497,6500.0
2005-01-06 12:50:00,61.79,61.79,61.69,61.7,4500.0,51.2497,51.2497,51.1668,51.1751,4500.0
2005-01-06 12:55:00,61.68,61.7,61.55,61.57,12100.0,51.1585,51.1751,51.0507,51.0673,12100.0
2005-01-06 13:00:00,61.59,61.64,61.54,61.64,4700.0,51.0838,51.1253,51.0424,51.1253,4700.0
2005-01-06 13:05:00,61.64,61.64,61.55,61.64,4800.0,51.1253,51.1253,51.0507,51.1253,4800.0
2005-01-06 13:10:00,61.64,61.7,61.64,61.7,1100.0,51.1253,51.1751,51.1253,51.1751,1100.0
2005-01-06 13:15:00,61.69,61.7,61.55,61.55,8900.0,51.1668,51.1751,51.0507,51.0507,8900.0
2005-01-06 13:20:00,61.55,61.7,61.55,61.68,20700.0,51.0507,51.1751,51.0507,51.1585,20700.0
2005-01-06 13:25:00,61.69,61.69,61.59,61.6,8000.0,51.1668,51.1668,51.0838,51.0921,8000.0
2005-01-06 13:30:00,61.56,61.61,61.53,61.56,5600.0,51.059,51.1004,51.0341,51.059,5600.0
2005-01-06 13:35:00,61.56,61.62,61.56,61.59,4700.0,51.059,51.1087,51.059,51.0838,4700.0
2005-01-06 13:40:00,61.58,61.64,61.58,61.64,5000.0,51.0756,51.1253,51.0756,51.1253,5000.0
2005-01-06 13:45:00,61.62,61.78,61.61,61.77,10200.0,51.1087,51.2414,51.1004,51.2331,10200.0
2005-01-06 13:50:00,61.8,61.91,61.79,61.85,15000.0,51.258,51.3493,51.2497,51.2995,15000.0
2005-01-06 13:55:00,61.84,61.87,61.71,61.78,9200.0,51.2912,51.3161,51.1834,51.2414,9200.0
2005-01-06 14:00:00,61.78,61.85,61.76,61.77,7800.0,51.2414,51.2995,51.2249,51.2331,7800.0
2005-01-06 14:05:00,61.77,61.87,61.77,61.82,12000.0,51.2331,51.3161,51.2331,51.2746,12000.0
2005-01-06 14:10:00,61.81,61.81,61.73,61.73,7200.0,51.2663,51.2663,51.2,51.2,7200.0
2005-01-06 14:15:00,61.74,61.82,61.74,61.79,8300.0,51.2083,51.2746,51.2083,51.2497,8300.0
2005-01-06 14:20:00,61.79,61.85,61.77,61.78,19200.0,51.2497,51.2995,51.2331,51.2414,19200.0
2005-01-06 14:25:00,61.76,61.76,61.74,61.75,4900.0,51.2249,51.2249,51.2083,51.2166,4900.0
2005-01-06 14:30:00,61.76,61.8,61.74,61.8,13500.0,51.2249,51.258,51.2083,51.258,13500.0
2005-01-06 14:35:00,61.79,61.9,61.79,61.88,37900.0,51.2497,51.341,51.2497,51.3244,37900.0
2005-01-06 14:40:00,61.89,61.91,61.83,61.89,25200.0,51.3327,51.3493,51.2829,51.3327,25200.0
2005-01-06 14:45:00,61.85,61.88,61.77,61.86,22100.0,51.2995,51.3244,51.2331,51.3078,22100.0
2005-01-06 14:50:00,61.85,61.94,61.84,61.9,19400.0,51.2995,51.3741,51.2912,51.341,19400.0
2005-01-06 14:55:00,61.9,61.95,61.8,61.81,18700.0,51.341,51.3824,51.258,51.2663,18700.0
2005-01-06 15:00:00,61.81,61.87,61.76,61.86,16400.0,51.2663,51.3161,51.2249,51.3078,16400.0
2005-01-06 15:05:00,61.87,61.9,61.81,61.81,23700.0,51.3161,51.341,51.2663,51.2663,23700.0
2005-01-06 15:10:00,61.79,61.92,61.74,61.91,24500.0,51.2497,51.3576,51.2083,51.3493,24500.0
2005-01-06 15:15:00,61.9,61.95,61.9,61.9,19500.0,51.341,51.3824,51.341,51.341,19500.0
2005-01-06 15:20:00,61.9,61.91,61.85,61.9,20400.0,51.341,51.3493,51.2995,51.341,20400.0
2005-01-06 15:25:00,61.91,61.93,61.87,61.87,21600.0,51.3493,51.3659,51.3161,51.3161,21600.0
2005-01-06 15:30:00,61.9,61.9,61.82,61.82,16800.0,51.341,51.341,51.2746,51.2746,16800.0
2005-01-06 15:35:00,61.82,61.82,61.76,61.78,31200.0,51.2746,51.2746,51.2249,51.2414,31200.0
2005-01-06 15:40:00,61.77,61.79,61.64,61.64,41300.0,51.2331,51.2497,51.1253,51.1253,41300.0
2005-01-06 15:45:00,61.65,61.74,61.62,61.69,35500.0,51.1336,51.2083,51.1087,51.1668,35500.0
2005-01-06 15:50:00,61.69,61.8,61.68,61.78,29600.0,51.1668,51.258,51.1585,51.2414,29600.0
2005-01-06 15:55:00,61.77,61.82,61.76,61.82,22300.0,51.2331,51.2746,51.2249,51.2746,22300.0
2005-01-07 09:30:00,61.99,62.25,61.98,62.2,33600.0,51.4156,51.6313,51.4073,51.5898,33600.0
2005-01-07 09:35:00,62.19,62.74,62.19,62.48,31000.0,51.5815,52.0377,51.5815,51.822,31000.0
2005-01-07 09:40:00,62.51,62.85,62.3,62.38,25000.0,51.8469,52.1289,51.6727,51.7391,25000.0
2005-01-07 09:45:00,62.36,62.41,62.17,62.29,37300.0,51.7225,51.764,51.5649,51.6644,37300.0
2005-01-07 09:50:00,62.29,62.29,62.14,62.23,39800.0,51.6644,51.6644,51.54,51.6147,39800.0
2005-01-07 09:55:00,62.21,62.22,61.98,62.0,20900.0,51.5981,51.6064,51.4073,51.4239,20900.0
2005-01-07 10:00:00,61.95,62.03,61.8,62.01,37800.0,51.3824,51.4488,51.258,51.4322,37800.0
2005-01-07 10:05:00,62.05,62.19,61.97,62.0,15800.0,51.4654,51.5815,51.399,51.4239,15800.0
2005-01-07 10:10:00,62.04,62.06,61.95,61.96,15200.0,51.4571,51.4737,51.3824,51.3907,15200.0
2005-01-07 10:15:00,61.95,62.03,61.85,61.95,29800.0,51.3824,51.4488,51.2995,51.3824,29800.0
2005-01-07 10:20:00,62.0,62.0,61.82,61.95,7400.0,51.4239,51.4239,51.2746,51.3824,7400.0
2005-01-07 10:25:00,61.93,61.98,61.83,61.86,14700.0,51.3659,51.4073,51.2829,51.3078,14700.0
2005-01-07 10:30:00,61.87,62.04,61.87,61.88,16300.0,51.3161,51.4571,51.3161,51.3244,16300.0
2005-01-07 10:35:00,61.87,61.88,61.72,61.81,17300.0,51.3161,51.3244,51.1917,51.2663,17300.0
2005-01-07 10:40:00,61.72,61.87,61.67,61.85,16500.0,51.1917,51.3161,51.1502,51.2995,16500.0
2005-01-07 10:45:00,61.86,61.93,61.79,61.87,23300.0,51.3078,51.3659,51.2497,51.3161,23300.0
2005-01-07 10:50:00,61.92,61.98,61.91,61.96,4500.0,51.3576,51.4073,51.3493,51.3907,4500.0
2005-01-07 10:55:00,61.96,61.97,61.87,61.87,9100.0,51.3907,51.399,51.3161,51.3161,9100.0
2005-01-07 11:00:00,61.87,61.91,61.77,61.8,8000.0,51.3161,51.3493,51.2331,51.258,8000.0
2005-01-07 11:05:00,61.79,61.79,61.5,61.58,37200.0,51.2497,51.2497,51.0092,51.0756,37200.0
2005-01-07 11:10:00,61.57,64.95,61.56,61.6,22500.0,51.0673,53.8707,51.059,51.0921,22500.0
2005-01-07 11:15:00,61.6,61.75,61.6,61.7,14900.0,51.0921,51.2166,51.0921,51.1751,14900.0
2005-01-07 11:20:00,61.68,61.75,61.6,61.66,6400.0,51.1585,51.2166,51.0921,51.1419,6400.0
2005-01-07 11:25:00,61.72,61.9,61.72,61.81,12700.0,51.1917,51.341,51.1917,51.2663,12700.0
2005-01-07 11:30:00,61.88,61.88,61.82,61.83,5100.0,51.3244,51.3244,51.2746,51.2829,5100.0
2005-01-07 11:35:00,61.84,61.84,61.6,61.62,4600.0,51.2912,51.2912,51.0921,51.1087,4600.0
2005-01-07 11:40:00,61.61,61.63,61.53,61.53,10400.0,51.1004,51.117,51.0341,51.0341,10400.0
2005-01-07 11:45:00,61.53,61.56,61.47,61.55,14100.0,51.0341,51.059,50.9843,51.0507,14100.0
2005-01-07 11:50:00,61.51,61.65,61.51,61.6,8600.0,51.0175,51.1336,51.0175,51.0921,8600.0
2005-01-07 11:55:00,61.58,61.58,61.5,61.57,18100.0,51.0756,51.0756,51.0092,51.0673,18100.0
2005-01-07 12:00:00,61.56,61.56,61.34,61.34,12500.0,51.059,51.059,50.8765,50.8765,12500.0
2005-01-07 12:05:00,61.32,61.36,61.32,61.32,3000.0,50.8599,50.8931,50.8599,50.8599,3000.0
2005-01-07 12:10:00,61.32,61.32,61.11,61.16,18100.0,50.8599,50.8599,50.6857,50.7272,18100.0
2005-01-07 12:15:00,61.13,61.25,61.11,61.14,6900.0,50.7023,50.8018,50.6857,50.7106,6900.0
2005-01-07 12:20:00,61.14,61.17,61.1,61.14,14100.0,50.7106,50.7355,50.6774,50.7106,14100.0
2005-01-07 12:25:00,61.13,61.13,61.05,61.1,16400.0,50.7023,50.7023,50.636,50.6774,16400.0
2005-01-07 12:30:00,61.1,61.12,60.92,60.98,18600.0,50.6774,50.694,50.5281,50.5779,18600.0
2005-01-07 12:35:00,60.97,61.01,60.92,60.92,23900.0,50.5696,50.6028,50.5281,50.5281,23900.0
2005-01-07 12:40:00,60.92,60.95,60.92,60.93,8400.0,50.5281,50.553,50.5281,50.5364,8400.0
2005-01-07 12:45:00,60.93,61.16,60.9,61.16,16000.0,50.5364,50.7272,50.5116,50.7272,16000.0
2005-01-07 12:50:00,61.12,61.12,60.96,61.0,9000.0,50.694,50.694,50.5613,50.5945,9000.0
2005-01-07 12:55:00,60.95,61.12,60.91,61.12,8900.0,50.553,50.694,50.5198,50.694,8900.0
2005-01-07 13:00:00,61.08,61.17,61.05,61.09,10700.0,50.6608,50.7355,50.636,50.6691,10700.0
2005-01-07 13:05:00,61.07,61.1,61.0,61.0,6900.0,50.6526,50.6774,50.5945,50.5945,6900.0
2005-01-07 13:10:00,61.0,61.02,60.9,61.02,7000.0,50.5945,50.6111,50.5116,50.6111,7000.0
2005-01-07 13:15:00,61.01,61.02,60.94,60.94,11100.0,50.6028,50.6111,50.5447,50.5447,11100.0
2005-01-07 13:20:00,60.94,61.0,60.8,60.88,19500.0,50.5447,50.5945,50.4286,50.495,19500.0
2005-01-07 13:25:00,60.88,60.89,60.85,60.89,2600.0,50.495,50.5033,50.4701,50.5033,2600.0
2005-01-07 13:30:00,60.87,60.97,60.82,60.97,4700.0,50.4867,50.5696,50.4452,50.5696,4700.0
2005-01-07 13:35:00,60.95,60.96,60.92,60.92,3500.0,50.553,50.5613,50.5281,50.5281,3500.0
2005-01-07 13:40:00,60.92,60.97,60.91,60.97,2500.0,50.5281,50.5696,50.5198,50.5696,2500.0
2005-01-07 13:45:00,60.96,60.98,60.85,60.85,6200.0,50.5613,50.5779,50.4701,50.4701,6200.0
2005-01-07 13:50:00,60.85,60.91,60.83,60.89,4500.0,50.4701,50.5198,50.4535,50.5033,4500.0
2005-01-07 13:55:00,60.9,60.91,60.88,60.91,1900.0,50.5116,50.5198,50.495,50.5198,1900.0
2005-01-07 14:00:00,60.91,60.91,60.89,60.9,3200.0,50.5198,50.5198,50.5033,50.5116,3200.0
2005-01-07 14:05:00,60.9,60.92,60.89,60.9,1800.0,50.5116,50.5281,50.5033,50.5116,1800.0
2005-01-07 14:10:00,60.9,60.94,60.87,60.91,10700.0,50.5116,50.5447,50.4867,50.5198,10700.0
2005-01-07 14:15:00,60.92,61.07,60.92,61.07,8300.0,50.5281,50.6526,50.5281,50.6526,8300.0
2005-01-07 14:20:00,61.07,61.11,61.05,61.08,4200.0,50.6526,50.6857,50.636,50.6608,4200.0
2005-01-07 14:25:00,61.07,61.12,60.91,60.98,16600.0,50.6526,50.694,50.5198,50.5779,16600.0
2005-01-07 14:30:00,60.98,61.1,60.97,60.97,11900.0,50.5779,50.6774,50.5696,50.5696,11900.0
2005-01-07 14:35:00,60.96,61.05,60.93,61.04,9200.0,50.5613,50.636,50.5364,50.6277,9200.0
2005-01-07 14:40:00,61.03,61.1,60.96,60.97,25700.0,50.6194,50.6774,50.5613,50.5696,25700.0
2005-01-07 14:45:00,61.01,61.06,60.94,61.0,11600.0,50.6028,50.6443,50.5447,50.5945,11600.0
2005-01-07 14:50:00,61.02,61.08,61.02,61.08,3500.0,50.6111,50.6608,50.6111,50.6608,3500.0
2005-01-07 14:55:00,61.08,61.2,61.08,61.2,6600.0,50.6608,50.7604,50.6608,50.7604,6600.0
2005-01-07 15:00:00,61.23,61.31,61.15,61.26,26800.0,50.7853,50.8516,50.7189,50.8101,26800.0
2005-01-07 15:05:00,61.25,61.38,61.25,61.35,41200.0,50.8018,50.9097,50.8018,50.8848,41200.0
2005-01-07 15:10:00,61.34,61.45,61.34,61.36,51000.0,50.8765,50.9677,50.8765,50.8931,51000.0
2005-01-07 15:15:00,61.36,61.48,61.36,61.46,41400.0,50.8931,50.9926,50.8931,50.976,41400.0
2005-01-07 15:20:00,61.45,61.57,61.44,61.52,25800.0,50.9677,51.0673,50.9594,51.0258,25800.0
2005-01-07 15:25:00,61.49,61.53,61.48,61.5,13400.0,51.0009,51.0341,50.9926,51.0092,13400.0
2005-01-07 15:30:00,61.5,61.51,61.38,61.39,11400.0,51.0092,51.0175,50.9097,50.918,11400.0
2005-01-07 15:35:00,61.39,61.47,61.38,61.38,12400.0,50.918,50.9843,50.9097,50.9097,12400.0
2005-01-07 15:40:00,61.39,61.39,61.34,61.39,23300.0,50.918,50.918,50.8765,50.918,23300.0
2005-01-07 15:45:00,61.39,61.4,61.34,61.36,25700.0,50.918,50.9263,50.8765,50.8931,25700.0
2005-01-07 15:50:00,61.36,61.46,61.35,61.43,19300.0,50.8931,50.976,50.8848,50.9511,19300.0
2005-01-07 15:55:00,61.43,61.51,61.43,61.43,37300.0,50.9511,51.0175,50.9511,50.9511,37300.0
2005-01-10 09:30:00,62.1,62.1,62.1,62.1,17800.0,51.5069,51.5069,51.5069,51.5069,17800.0
2005-01-10 09:35:00,62.05,62.33,62.05,62.33,33300.0,51.4654,51.6976,51.4654,51.6976,33300.0
2005-01-10 09:40:00,62.33,62.52,62.3,62.3,36300.0,51.6976,51.8552,51.6727,51.6727,36300.0
2005-01-10 09:45:00,62.2,62.39,62.2,62.39,43500.0,51.5898,51.7474,51.5898,51.7474,43500.0
2005-01-10 09:50:00,62.39,62.75,62.27,62.61,47100.0,51.7474,52.046,51.6479,51.9299,47100.0
2005-01-10 09:55:00,62.6,62.75,62.48,62.66,36400.0,51.9216,52.046,51.822,51.9713,36400.0
2005-01-10 10:00:00,62.67,62.88,62.66,62.69,44100.0,51.9796,52.1538,51.9713,51.9962,44100.0
2005-01-10 10:05:00,62.7,62.97,62.7,62.84,31100.0,52.0045,52.2284,52.0045,52.1206,31100.0
2005-01-10 10:10:00,62.85,63.09,62.85,63.05,36600.0,52.1289,52.328,52.1289,52.2948,36600.0
2005-01-10 10:15:00,63.06,63.15,63.02,63.06,32000.0,52.3031,52.3777,52.2699,52.3031,32000.0
2005-01-10 10:20:00,63.06,63.24,63.06,63.22,38000.0,52.3031,52.4524,52.3031,52.4358,38000.0
2005-01-10 10:25:00,63.23,63.48,63.23,63.34,59000.0,52.4441,52.6514,52.4441,52.5353,59000.0
2005-01-10 10:30:00,63.36,63.49,63.3,63.42,21100.0,52.5519,52.6597,52.5022,52.6017,21100.0
2005-01-10 10:35:00,63.4,63.46,63.25,63.29,30300.0,52.5851,52.6349,52.4607,52.4939,30300.0
2005-01-10 10:40:00,63.29,63.38,63.1,63.29,35000.0,52.4939,52.5685,52.3363,52.4939,35000.0
2005-01-10 10:45:00,63.36,63.45,63.35,63.44,12300.0,52.5519,52.6266,52.5436,52.6183,12300.0
2005-01-10 10:50:00,63.49,63.7,63.47,63.67,14100.0,52.6597,52.8339,52.6432,52.809,14100.0
2005-01-10 10:55:00,63.63,63.64,63.4,63.44,34700.0,52.7759,52.7842,52.5851,52.6183,34700.0
2005-01-10 11:00:00,63.43,63.57,63.39,63.56,24300.0,52.61,52.7261,52.5768,52.7178,24300.0
2005-01-10 11:05:00,63.57,63.66,63.54,63.61,27700.0,52.7261,52.8007,52.7012,52.7593,27700.0
2005-01-10 11:10:00,63.61,63.85,63.6,63.83,20700.0,52.7593,52.9583,52.751,52.9417,20700.0
2005-01-10 11:15:00,63.83,63.99,63.72,63.96,31400.0,52.9417,53.0745,52.8505,53.0496,31400.0
2005-01-10 11:20:00,63.97,64.19,63.93,63.99,48800.0,53.0579,53.2403,53.0247,53.0745,48800.0
2005-01-10 11:25:00,63.96,64.04,63.85,63.93,37700.0,53.0496,53.1159,52.9583,53.0247,37700.0
2005-01-10 11:30:00,63.94,63.95,63.83,63.93,18900.0,53.033,53.0413,52.9417,53.0247,18900.0
2005-01-10 11:35:00,63.93,64.15,63.93,64.07,18600.0,53.0247,53.2072,53.0247,53.1408,18600.0
2005-01-10 11:40:00,64.06,64.14,64.0,64.06,30300.0,53.1325,53.1989,53.0827,53.1325,30300.0
2005-01-10 11:45:00,64.06,64.07,63.82,63.83,13400.0,53.1325,53.1408,52.9335,52.9417,13400.0
2005-01-10 11:50:00,63.83,63.91,63.83,63.9,11400.0,52.9417,53.0081,52.9417,52.9998,11400.0
2005-01-10 11:55:00,63.84,63.92,63.8,63.86,8100.0,52.95,53.0164,52.9169,52.9666,8100.0
2005-01-10 12:00:00,63.95,64.01,63.83,64.01,16900.0,53.0413,53.091,52.9417,53.091,16900.0
2005-01-10 12:05:00,64.0,64.0,63.89,63.92,13100.0,53.0827,53.0827,52.9915,53.0164,13100.0
2005-01-10 12:10:00,63.89,64.11,63.86,63.97,19000.0,52.9915,53.174,52.9666,53.0579,19000.0
2005-01-10 12:15:00,63.96,63.97,63.9,63.91,9900.0,53.0496,53.0579,52.9998,53.0081,9900.0
2005-01-10 12:20:00,63.91,63.93,63.85,63.88,18100.0,53.0081,53.0247,52.9583,52.9832,18100.0
2005-01-10 12:25:00,63.91,63.92,63.73,63.79,20600.0,53.0081,53.0164,52.8588,52.9086,20600.0
2005-01-10 12:30:00,63.82,63.99,63.79,63.8,16000.0,52.9335,53.0745,52.9086,52.9169,16000.0
2005-01-10 12:35:00,63.77,63.82,63.65,63.71,19900.0,52.892,52.9335,52.7925,52.8422,19900.0
2005-01-10 12:40:00,63.71,63.79,63.63,63.63,18300.0,52.8422,52.9086,52.7759,52.7759,18300.0
2005-01-10 12:45:00,63.67,63.73,63.57,63.72,14100.0,52.809,52.8588,52.7261,52.8505,14100.0
2005-01-10 12:50:00,63.7,63.79,63.7,63.74,5900.0,52.8339,52.9086,52.8339,52.8671,5900.0
2005-01-10 12:55:00,63.72,63.75,63.62,63.64,9700.0,52.8505,52.8754,52.7676,52.7842,9700.0
2005-01-10 13:00:00,63.6,63.76,63.6,63.74,15100.0,52.751,52.8837,52.751,52.8671,15100.0
2005-01-10 13:05:00,63.74,63.74,63.65,63.65,3000.0,52.8671,52.8671,52.7925,52.7925,3000.0
2005-01-10 13:10:00,63.65,63.83,63.65,63.79,14600.0,52.7925,52.9417,52.7925,52.9086,14600.0
2005-01-10 13:15:00,63.78,63.94,63.72,63.72,12400.0,52.9003,53.033,52.8505,52.8505,12400.0
2005-01-10 13:20:00,63.72,63.85,63.68,63.8,11300.0,52.8505,52.9583,52.8173,52.9169,11300.0
2005-01-10 13:25:00,63.79,63.84,63.78,63.84,6200.0,52.9086,52.95,52.9003,52.95,6200.0
2005-01-10 13:30:00,63.84,63.88,63.82,63.88,5300.0,52.95,52.9832,52.9335,52.9832,5300.0
2005-01-10 13:35:00,63.89,63.95,63.83,63.94,7200.0,52.9915,53.0413,52.9417,53.033,7200.0
2005-01-10 13:40:00,63.96,64.11,63.96,64.1,9200.0,53.0496,53.174,53.0496,53.1657,9200.0
2005-01-10 13:45:00,64.11,64.16,64.11,64.13,14800.0,53.174,53.2155,53.174,53.1906,14800.0
2005-01-10 13:50:00,64.14,64.15,64.01,64.01,10800.0,53.1989,53.2072,53.091,53.091,10800.0
2005-01-10 13:55:00,63.99,63.99,63.91,63.93,4100.0,53.0745,53.0745,53.0081,53.0247,4100.0
2005-01-10 14:00:00,63.93,63.99,63.9,63.98,13400.0,53.0247,53.0745,52.9998,53.0662,13400.0
2005-01-10 14:05:00,63.99,64.07,63.98,64.06,10600.0,53.0745,53.1408,53.0662,53.1325,10600.0
2005-01-10 14:10:00,64.07,64.07,63.98,64.02,9800.0,53.1408,53.1408,53.0662,53.0993,9800.0
2005-01-10 14:15:00,64.01,64.01,63.89,63.99,6300.0,53.091,53.091,52.9915,53.0745,6300.0
2005-01-10 14:20:00,63.95,63.96,63.9,63.91,5900.0,53.0413,53.0496,52.9998,53.0081,5900.0
2005-01-10 14:25:00,63.9,63.95,63.85,63.94,9100.0,52.9998,53.0413,52.9583,53.033,9100.0
2005-01-10 14:30:00,63.9,63.96,63.86,63.94,7700.0,52.9998,53.0496,52.9666,53.033,7700.0
2005-01-10 14:35:00,63.98,64.02,63.96,63.96,9200.0,53.0662,53.0993,53.0496,53.0496,9200.0
2005-01-10 14:40:00,63.95,63.95,63.9,63.9,7000.0,53.0413,53.0413,52.9998,52.9998,7000.0
2005-01-10 14:45:00,63.9,63.9,63.82,63.82,13500.0,52.9998,52.9998,52.9335,52.9335,13500.0
2005-01-10 14:50:00,63.84,63.91,63.78,63.85,12300.0,52.95,53.0081,52.9003,52.9583,12300.0
2005-01-10 14:55:00,63.86,63.9,63.8,63.85,17700.0,52.9666,52.9998,52.9169,52.9583,17700.0
2005-01-10 15:00:00,63.85,63.99,63.85,63.88,15300.0,52.9583,53.0745,52.9583,52.9832,15300.0
2005-01-10 15:05:00,63.88,64.0,63.87,63.96,15800.0,52.9832,53.0827,52.9749,53.0496,15800.0
2005-01-10 15:10:00,63.97,64.06,63.93,64.02,14500.0,53.0579,53.1325,53.0247,53.0993,14500.0
2005-01-10 15:15:00,63.99,63.99,63.75,63.81,22600.0,53.0745,53.0745,52.8754,52.9252,22600.0
2005-01-10 15:20:00,63.81,63.92,63.66,63.69,39900.0,52.9252,53.0164,52.8007,52.8256,39900.0
2005-01-10 15:25:00,63.7,63.81,63.65,63.72,22000.0,52.8339,52.9252,52.7925,52.8505,22000.0
2005-01-10 15:30:00,63.68,63.72,63.31,63.4,33000.0,52.8173,52.8505,52.5104,52.5851,33000.0
2005-01-10 15:35:00,63.41,63.41,63.28,63.28,43000.0,52.5934,52.5934,52.4856,52.4856,43000.0
2005-01-10 15:40:00,63.28,63.36,63.24,63.34,39000.0,52.4856,52.5519,52.4524,52.5353,39000.0
2005-01-10 15:45:00,63.32,63.4,63.22,63.35,33200.0,52.5187,52.5851,52.4358,52.5436,33200.0
2005-01-10 15:50:00,63.35,63.36,63.29,63.33,33400.0,52.5436,52.5519,52.4939,52.527,33400.0
2005-01-10 15:55:00,63.33,63.51,63.32,63.51,30700.0,52.527,52.6763,52.5187,52.6763,30700.0
2005-01-11 09:30:00,63.41,63.46,63.25,63.4,30100.0,52.5934,52.6349,52.4607,52.5851,30100.0
2005-01-11 09:35:00,63.36,63.61,63.15,63.61,55500.0,52.5519,52.7593,52.3777,52.7593,55500.0
2005-01-11 09:40:00,63.75,64.04,63.6,63.67,42600.0,52.8754,53.1159,52.751,52.809,42600.0
2005-01-11 09:45:00,63.66,63.66,63.23,63.3,25400.0,52.8007,52.8007,52.4441,52.5022,25400.0
2005-01-11 09:50:00,63.33,63.36,63.05,63.18,30900.0,52.527,52.5519,52.2948,52.4026,30900.0
2005-01-11 09:55:00,63.17,63.2,62.95,63.15,17400.0,52.3943,52.4192,52.2119,52.3777,17400.0
2005-01-11 10:00:00,63.2,63.21,62.88,62.9,40000.0,52.4192,52.4275,52.1538,52.1704,40000.0
2005-01-11 10:05:00,62.86,62.99,62.69,62.87,25200.0,52.1372,52.245,51.9962,52.1455,25200.0
2005-01-11 10:10:00,62.87,63.02,62.73,62.8,29700.0,52.1455,52.2699,52.0294,52.0874,29700.0
2005-01-11 10:15:00,62.81,63.0,62.81,62.94,34200.0,52.0957,52.2533,52.0957,52.2036,34200.0
2005-01-11 10:20:00,62.92,63.09,62.91,63.01,17900.0,52.187,52.328,52.1787,52.2616,17900.0
2005-01-11 10:25:00,63.02,63.12,62.99,63.05,15000.0,52.2699,52.3529,52.245,52.2948,15000.0
2005-01-11 10:30:00,63.05,63.08,62.85,62.85,20000.0,52.2948,52.3197,52.1289,52.1289,20000.0
2005-01-11 10:35:00,62.84,62.99,62.8,62.95,12800.0,52.1206,52.245,52.0874,52.2119,12800.0
2005-01-11 10:40:00,62.97,63.08,62.97,63.04,17000.0,52.2284,52.3197,52.2284,52.2865,17000.0
2005-01-11 10:45:00,63.05,63.13,63.03,63.13,7600.0,52.2948,52.3612,52.2782,52.3612,7600.0
2005-01-11 10:50:00,63.09,63.27,63.07,63.24,7600.0,52.328,52.4773,52.3114,52.4524,7600.0
2005-01-11 10:55:00,63.21,63.52,63.21,63.52,13800.0,52.4275,52.6846,52.4275,52.6846,13800.0
2005-01-11 11:00:00,63.52,63.63,63.38,63.42,26200.0,52.6846,52.7759,52.5685,52.6017,26200.0
2005-01-11 11:05:00,63.4,63.49,63.35,63.47,16400.0,52.5851,52.6597,52.5436,52.6432,16400.0
2005-01-11 11:10:00,63.45,63.65,63.45,63.55,77300.0,52.6266,52.7925,52.6266,52.7095,77300.0
2005-01-11 11:15:00,63.59,63.64,63.4,63.51,12200.0,52.7427,52.7842,52.5851,52.6763,12200.0
2005-01-11 11:20:00,63.53,63.59,63.47,63.51,5900.0,52.6929,52.7427,52.6432,52.6763,5900.0
2005-01-11 11:25:00,63.48,63.56,63.4,63.46,11400.0,52.6514,52.7178,52.5851,52.6349,11400.0
2005-01-11 11:30:00,63.43,63.56,63.42,63.53,8900.0,52.61,52.7178,52.6017,52.6929,8900.0
2005-01-11 11:35:00,63.54,63.55,63.44,63.47,15100.0,52.7012,52.7095,52.6183,52.6432,15100.0
2005-01-11 11:40:00,63.5,63.5,63.37,63.42,9300.0,52.668,52.668,52.5602,52.6017,9300.0
2005-01-11 11:45:00,63.41,63.53,63.41,63.47,10200.0,52.5934,52.6929,52.5934,52.6432,10200.0
2005-01-11 11:50:00,63.47,63.5,63.37,63.5,10900.0,52.6432,52.668,52.5602,52.668,10900.0
2005-01-11 11:55:00,63.5,63.54,63.45,63.51,4700.0,52.668,52.7012,52.6266,52.6763,4700.0
2005-01-11 12:00:00,63.5,63.5,63.39,63.4,6200.0,52.668,52.668,52.5768,52.5851,6200.0
2005-01-11 12:05:00,63.45,63.51,63.32,63.33,4800.0,52.6266,52.6763,52.5187,52.527,4800.0
2005-01-11 12:10:00,63.26,63.26,63.13,63.17,5900.0,52.469,52.469,52.3612,52.3943,5900.0
2005-01-11 12:15:00,63.18,63.25,63.08,63.25,8900.0,52.4026,52.4607,52.3197,52.4607,8900.0
2005-01-11 12:20:00,63.26,63.37,63.22,63.29,12300.0,52.469,52.5602,52.4358,52.4939,12300.0
2005-01-11 12:25:00,63.35,63.38,63.34,63.38,3700.0,52.5436,52.5685,52.5353,52.5685,3700.0
2005-01-11 12:30:00,63.32,63.44,63.32,63.44,4100.0,52.5187,52.6183,52.5187,52.6183,4100.0
2005-01-11 12:35:00,63.38,63.44,63.36,63.4,6800.0,52.5685,52.6183,52.5519,52.5851,6800.0
2005-01-11 12:40:00,63.4,63.41,63.32,63.37,5300.0,52.5851,52.5934,52.5187,52.5602,5300.0
2005-01-11 12:45:00,63.4,63.43,63.33,63.35,7700.0,52.5851,52.61,52.527,52.5436,7700.0
2005-01-11 12:50:00,63.35,63.44,63.34,63.37,3800.0,52.5436,52.6183,52.5353,52.5602,3800.0
2005-01-11 12:55:00,63.38,63.42,63.35,63.36,7300.0,52.5685,52.6017,52.5436,52.5519,7300.0
2005-01-11 13:00:00,63.36,63.36,63.26,63.31,6400.0,52.5519,52.5519,52.469,52.5104,6400.0
2005-01-11 13:05:00,63.32,63.32,63.25,63.27,15100.0,52.5187,52.5187,52.4607,52.4773,15100.0
2005-01-11 13:10:00,63.25,63.26,63.17,63.19,13700.0,52.4607,52.469,52.3943,52.4109,13700.0
2005-01-11 13:15:00,63.19,63.27,63.19,63.27,10400.0,52.4109,52.4773,52.4109,52.4773,10400.0
2005-01-11 13:20:00,63.24,63.31,63.24,63.29,5900.0,52.4524,52.5104,52.4524,52.4939,5900.0
2005-01-11 13:25:00,63.32,63.32,63.2,63.21,16900.0,52.5187,52.5187,52.4192,52.4275,16900.0
2005-01-11 13:30:00,63.23,63.24,63.17,63.17,2800.0,52.4441,52.4524,52.3943,52.3943,2800.0
2005-01-11 13:35:00,63.19,63.19,63.12,63.14,7900.0,52.4109,52.4109,52.3529,52.3694,7900.0
2005-01-11 13:40:00,63.14,63.14,63.0,63.03,35700.0,52.3694,52.3694,52.2533,52.2782,35700.0
2005-01-11 13:45:00,63.02,63.06,63.0,63.05,4900.0,52.2699,52.3031,52.2533,52.2948,4900.0
2005-01-11 13:50:00,63.04,63.14,63.04,63.13,14200.0,52.2865,52.3694,52.2865,52.3612,14200.0
2005-01-11 13:55:00,63.14,63.18,63.12,63.14,18100.0,52.3694,52.4026,52.3529,52.3694,18100.0
2005-01-11 14:00:00,63.13,63.2,63.13,63.2,3900.0,52.3612,52.4192,52.3612,52.4192,3900.0
2005-01-11 14:05:00,63.21,63.32,63.21,63.29,12900.0,52.4275,52.5187,52.4275,52.4939,12900.0
2005-01-11 14:10:00,63.33,63.33,63.18,63.26,56300.0,52.527,52.527,52.4026,52.469,56300.0
2005-01-11 14:15:00,63.27,63.29,63.26,63.29,1300.0,52.4773,52.4939,52.469,52.4939,1300.0
2005-01-11 14:20:00,63.29,63.29,63.27,63.27,3400.0,52.4939,52.4939,52.4773,52.4773,3400.0
2005-01-11 14:25:00,63.27,63.27,63.24,63.24,2600.0,52.4773,52.4773,52.4524,52.4524,2600.0
2005-01-11 14:30:00,63.24,63.26,63.22,63.22,5200.0,52.4524,52.469,52.4358,52.4358,5200.0
2005-01-11 14:35:00,63.21,63.24,63.15,63.2,11900.0,52.4275,52.4524,52.3777,52.4192,11900.0
2005-01-11 14:40:00,63.2,63.29,63.2,63.25,9800.0,52.4192,52.4939,52.4192,52.4607,9800.0
2005-01-11 14:45:00,63.26,63.28,63.25,63.28,3900.0,52.469,52.4856,52.4607,52.4856,3900.0
2005-01-11 14:50:00,63.28,63.35,63.25,63.29,21200.0,52.4856,52.5436,52.4607,52.4939,21200.0
2005-01-11 14:55:00,63.26,63.3,63.24,63.28,5200.0,52.469,52.5022,52.4524,52.4856,5200.0
2005-01-11 15:00:00,63.27,63.27,63.11,63.15,11600.0,52.4773,52.4773,52.3446,52.3777,11600.0
2005-01-11 15:05:00,63.15,63.21,63.13,63.21,12300.0,52.3777,52.4275,52.3612,52.4275,12300.0
2005-01-11 15:10:00,63.23,63.28,63.23,63.26,6000.0,52.4441,52.4856,52.4441,52.469,6000.0
2005-01-11 15:15:00,63.26,63.28,63.24,63.26,3100.0,52.469,52.4856,52.4524,52.469,3100.0
2005-01-11 15:20:00,63.26,63.27,63.22,63.25,7200.0,52.469,52.4773,52.4358,52.4607,7200.0
2005-01-11 15:25:00,63.26,63.26,63.23,63.24,6500.0,52.469,52.469,52.4441,52.4524,6500.0
2005-01-11 15:30:00,63.23,63.24,63.17,63.2,25900.0,52.4441,52.4524,52.3943,52.4192,25900.0
2005-01-11 15:35:00,63.22,63.24,63.2,63.21,11700.0,52.4358,52.4524,52.4192,52.4275,11700.0
2005-01-11 15:40:00,63.21,63.21,63.17,63.18,8800.0,52.4275,52.4275,52.3943,52.4026,8800.0
2005-01-11 15:45:00,63.18,63.19,63.04,63.04,39500.0,52.4026,52.4109,52.2865,52.2865,39500.0
2005-01-11 15:50:00,63.03,63.13,63.0,63.12,38300.0,52.2782,52.3612,52.2533,52.3529,38300.0
2005-01-11 15:55:00,63.11,63.12,63.03,63.03,24900.0,52.3446,52.3529,52.2782,52.2782,24900.0
2005-01-12 09:30:00,62.12,62.36,62.11,62.36,46500.0,51.5234,51.7225,51.5151,51.7225,46500.0
2005-01-12 09:35:00,62.3,62.3,61.8,62.13,32100.0,51.6727,51.6727,51.258,51.5317,32100.0
2005-01-12 09:40:00,62.3,62.3,61.8,61.86,51900.0,51.6727,51.6727,51.258,51.3078,51900.0
2005-01-12 09:45:00,61.87,61.93,61.71,61.74,61800.0,51.3161,51.3659,51.1834,51.2083,61800.0
2005-01-12 09:50:00,61.74,61.74,61.4,61.61,64400.0,51.2083,51.2083,50.9263,51.1004,64400.0
2005-01-12 09:55:00,61.5,61.7,61.49,61.51,52400.0,51.0092,51.1751,51.0009,51.0175,52400.0
2005-01-12 10:00:00,61.52,61.73,61.51,61.66,84500.0,51.0258,51.2,51.0175,51.1419,84500.0
2005-01-12 10:05:00,61.7,61.72,61.4,61.46,44000.0,51.1751,51.1917,50.9263,50.976,44000.0
2005-01-12 10:10:00,61.47,61.54,61.41,61.49,32800.0,50.9843,51.0424,50.9346,51.0009,32800.0
2005-01-12 10:15:00,61.46,61.46,61.4,61.4,51800.0,50.976,50.976,50.9263,50.9263,51800.0
2005-01-12 10:20:00,61.4,61.41,61.2,61.35,137100.0,50.9263,50.9346,50.7604,50.8848,137100.0
2005-01-12 10:25:00,61.34,61.42,61.24,61.38,20800.0,50.8765,50.9428,50.7936,50.9097,20800.0
2005-01-12 10:30:00,61.36,61.47,61.28,61.47,21300.0,50.8931,50.9843,50.8267,50.9843,21300.0
2005-01-12 10:35:00,61.5,61.5,61.31,61.31,28300.0,51.0092,51.0092,50.8516,50.8516,28300.0
2005-01-12 10:40:00,61.29,61.4,61.25,61.4,19100.0,50.835,50.9263,50.8018,50.9263,19100.0
2005-01-12 10:45:00,61.41,61.49,61.37,61.46,18400.0,50.9346,51.0009,50.9014,50.976,18400.0
2005-01-12 10:50:00,61.5,61.55,61.34,61.37,16600.0,51.0092,51.0507,50.8765,50.9014,16600.0
2005-01-12 10:55:00,61.4,61.6,61.38,61.46,33600.0,50.9263,51.0921,50.9097,50.976,33600.0
2005-01-12 11:00:00,61.47,61.53,61.41,61.51,26000.0,50.9843,51.0341,50.9346,51.0175,26000.0
2005-01-12 11:05:00,61.53,61.65,61.49,61.5,19800.0,51.0341,51.1336,51.0009,51.0092,19800.0
2005-01-12 11:10:00,61.5,61.55,61.43,61.54,10100.0,51.0092,51.0507,50.9511,51.0424,10100.0
2005-01-12 11:15:00,61.55,61.55,61.45,61.53,18300.0,51.0507,51.0507,50.9677,51.0341,18300.0
2005-01-12 11:20:00,61.53,61.58,61.52,61.58,15700.0,51.0341,51.0756,51.0258,51.0756,15700.0
2005-01-12 11:25:00,61.58,61.74,61.57,61.7,37600.0,51.0756,51.2083,51.0673,51.1751,37600.0
2005-01-12 11:30:00,61.73,61.85,61.7,61.85,28200.0,51.2,51.2995,51.1751,51.2995,28200.0
2005-01-12 11:35:00,61.86,61.9,61.8,61.9,32700.0,51.3078,51.341,51.258,51.341,32700.0
2005-01-12 11:40:00,61.88,61.88,61.71,61.75,16500.0,51.3244,51.3244,51.1834,51.2166,16500.0
2005-01-12 11:45:00,61.74,61.86,61.74,61.82,14400.0,51.2083,51.3078,51.2083,51.2746,14400.0
2005-01-12 11:50:00,61.81,61.85,61.76,61.78,9500.0,51.2663,51.2995,51.2249,51.2414,9500.0
2005-01-12 11:55:00,61.77,61.86,61.72,61.8,8500.0,51.2331,51.3078,51.1917,51.258,8500.0
2005-01-12 12:00:00,61.81,61.81,61.73,61.8,8300.0,51.2663,51.2663,51.2,51.258,8300.0
2005-01-12 12:05:00,61.82,61.84,61.78,61.8,20100.0,51.2746,51.2912,51.2414,51.258,20100.0
2005-01-12 12:10:00,61.78,61.92,61.7,61.84,20100.0,51.2414,51.3576,51.1751,51.2912,20100.0
2005-01-12 12:15:00,61.84,61.9,61.79,61.8,11200.0,51.2912,51.341,51.2497,51.258,11200.0
2005-01-12 12:20:00,61.8,61.88,61.8,61.88,10800.0,51.258,51.3244,51.258,51.3244,10800.0
2005-01-12 12:25:00,61.89,62.15,61.87,62.15,48100.0,51.3327,51.5483,51.3161,51.5483,48100.0
2005-01-12 12:30:00,62.16,62.19,62.01,62.12,20700.0,51.5566,51.5815,51.4322,51.5234,20700.0
2005-01-12 12:35:00,62.13,62.19,62.1,62.12,12100.0,51.5317,51.5815,51.5069,51.5234,12100.0
2005-01-12 12:40:00,62.12,62.15,62.07,62.08,10300.0,51.5234,51.5483,51.482,51.4903,10300.0
2005-01-12 12:45:00,62.08,62.25,62.08,62.19,18600.0,51.4903,51.6313,51.4903,51.5815,18600.0
2005-01-12 12:50:00,62.19,62.2,62.02,62.09,57400.0,51.5815,51.5898,51.4405,51.4986,57400.0
2005-01-12 12:55:00,62.06,62.08,61.98,62.02,16400.0,51.4737,51.4903,51.4073,51.4405,16400.0
2005-01-12 13:00:00,62.01,62.08,62.0,62.0,16400.0,51.4322,51.4903,51.4239,51.4239,16400.0
2005-01-12 13:05:00,61.99,62.03,61.96,62.0,12700.0,51.4156,51.4488,51.3907,51.4239,12700.0
2005-01-12 13:10:00,62.0,62.05,61.99,62.03,16000.0,51.4239,51.4654,51.4156,51.4488,16000.0
2005-01-12 13:15:00,62.03,62.08,62.0,62.06,5300.0,51.4488,51.4903,51.4239,51.4737,5300.0
2005-01-12 13:20:00,62.07,62.1,62.05,62.09,15200.0,51.482,51.5069,51.4654,51.4986,15200.0
2005-01-12 13:25:00,62.08,62.08,62.05,62.06,3000.0,51.4903,51.4903,51.4654,51.4737,3000.0
2005-01-12 13:30:00,62.04,62.09,61.98,62.09,20300.0,51.4571,51.4986,51.4073,51.4986,20300.0
2005-01-12 13:35:00,62.05,62.1,62.01,62.1,20600.0,51.4654,51.5069,51.4322,51.5069,20600.0
2005-01-12 13:40:00,62.1,62.17,62.04,62.07,40500.0,51.5069,51.5649,51.4571,51.482,40500.0
2005-01-12 13:45:00,62.07,62.08,62.03,62.04,8700.0,51.482,51.4903,51.4488,51.4571,8700.0
2005-01-12 13:50:00,62.04,62.08,62.01,62.01,12400.0,51.4571,51.4903,51.4322,51.4322,12400.0
2005-01-12 13:55:00,62.03,62.1,62.03,62.08,10200.0,51.4488,51.5069,51.4488,51.4903,10200.0
2005-01-12 14:00:00,62.08,62.1,62.0,62.07,39200.0,51.4903,51.5069,51.4239,51.482,39200.0
2005-01-12 14:05:00,62.08,62.1,62.07,62.1,12000.0,51.4903,51.5069,51.482,51.5069,12000.0
2005-01-12 14:10:00,62.1,62.18,62.03,62.03,27600.0,51.5069,51.5732,51.4488,51.4488,27600.0
2005-01-12 14:15:00,62.04,62.21,62.04,62.21,7300.0,51.4571,51.5981,51.4571,51.5981,7300.0
2005-01-12 14:20:00,62.22,62.22,62.08,62.12,11900.0,51.6064,51.6064,51.4903,51.5234,11900.0
2005-01-12 14:25:00,62.12,62.21,62.12,62.17,6900.0,51.5234,51.5981,51.5234,51.5649,6900.0
2005-01-12 14:30:00,62.13,62.21,62.12,62.19,5200.0,51.5317,51.5981,51.5234,51.5815,5200.0
2005-01-12 14:35:00,62.17,62.2,62.15,62.15,9000.0,51.5649,51.5898,51.5483,51.5483,9000.0
2005-01-12 14:40:00,62.12,62.17,62.06,62.1,10300.0,51.5234,51.5649,51.4737,51.5069,10300.0
2005-01-12 14:45:00,62.11,62.16,62.11,62.16,5800.0,51.5151,51.5566,51.5151,51.5566,5800.0
2005-01-12 14:50:00,62.17,62.17,62.13,62.17,6800.0,51.5649,51.5649,51.5317,51.5649,6800.0
2005-01-12 14:55:00,62.17,62.23,62.15,62.22,15600.0,51.5649,51.6147,51.5483,51.6064,15600.0
2005-01-12 15:00:00,62.21,62.25,62.2,62.25,17000.0,51.5981,51.6313,51.5898,51.6313,17000.0
2005-01-12 15:05:00,62.25,62.28,62.21,62.23,8700.0,51.6313,51.6561,51.5981,51.6147,8700.0
2005-01-12 15:10:00,62.23,62.27,62.16,62.22,13700.0,51.6147,51.6479,51.5566,51.6064,13700.0
2005-01-12 15:15:00,62.23,62.25,62.18,62.22,14800.0,51.6147,51.6313,51.5732,51.6064,14800.0
2005-01-12 15:20:00,62.22,62.32,62.21,62.31,10000.0,51.6064,51.6893,51.5981,51.681,10000.0
2005-01-12 15:25:00,62.36,62.46,62.36,62.42,18700.0,51.7225,51.8054,51.7225,51.7723,18700.0
2005-01-12 15:30:00,62.42,62.53,62.37,62.5,31900.0,51.7723,51.8635,51.7308,51.8386,31900.0
2005-01-12 15:35:00,62.53,62.63,62.51,62.63,27200.0,51.8635,51.9464,51.8469,51.9464,27200.0
2005-01-12 15:40:00,62.63,62.7,62.6,62.65,29000.0,51.9464,52.0045,51.9216,51.963,29000.0
2005-01-12 15:45:00,62.65,62.65,62.46,62.54,14500.0,51.963,51.963,51.8054,51.8718,14500.0
2005-01-12 15:50:00,62.54,62.62,62.53,62.59,15600.0,51.8718,51.9381,51.8635,51.9133,15600.0
2005-01-12 15:55:00,62.61,62.66,62.56,62.6,30300.0,51.9299,51.9713,51.8884,51.9216,30300.0
2005-01-13 09:30:00,63.0,63.3,62.98,63.21,57000.0,52.2533,52.5022,52.2367,52.4275,57000.0
2005-01-13 09:35:00,63.33,63.79,63.32,63.69,28000.0,52.527,52.9086,52.5187,52.8256,28000.0
2005-01-13 09:40:00,63.7,63.7,63.38,63.55,35100.0,52.8339,52.8339,52.5685,52.7095,35100.0
2005-01-13 09:45:00,63.5,63.51,62.85,63.05,28900.0,52.668,52.6763,52.1289,52.2948,28900.0
2005-01-13 09:50:00,63.06,63.34,63.06,63.3,28700.0,52.3031,52.5353,52.3031,52.5022,28700.0
2005-01-13 09:55:00,63.35,63.48,63.18,63.22,12300.0,52.5436,52.6514,52.4026,52.4358,12300.0
2005-01-13 10:00:00,63.22,63.51,63.18,63.44,18600.0,52.4358,52.6763,52.4026,52.6183,18600.0
2005-01-13 10:05:00,63.45,63.52,63.39,63.39,27600.0,52.6266,52.6846,52.5768,52.5768,27600.0
2005-01-13 10:10:00,63.4,63.7,63.4,63.61,18600.0,52.5851,52.8339,52.5851,52.7593,18600.0
2005-01-13 10:15:00,63.6,63.69,63.44,63.53,11800.0,52.751,52.8256,52.6183,52.6929,11800.0
2005-01-13 10:20:00,63.56,63.68,63.52,63.52,10900.0,52.7178,52.8173,52.6846,52.6846,10900.0
2005-01-13 10:25:00,63.57,63.99,63.57,63.98,12600.0,52.7261,53.0745,52.7261,53.0662,12600.0
2005-01-13 10:30:00,63.91,64.03,63.73,63.73,30900.0,53.0081,53.1076,52.8588,52.8588,30900.0
2005-01-13 10:35:00,63.73,63.92,63.73,63.92,10700.0,52.8588,53.0164,52.8588,53.0164,10700.0
2005-01-13 10:40:00,63.95,64.5,63.93,64.35,58300.0,53.0413,53.4975,53.0247,53.373,58300.0
2005-01-13 10:45:00,64.36,64.36,64.05,64.08,18000.0,53.3813,53.3813,53.1242,53.1491,18000.0
2005-01-13 10:50:00,64.08,64.23,64.08,64.19,17500.0,53.1491,53.2735,53.1491,53.2403,17500.0
2005-01-13 10:55:00,64.2,64.29,64.1,64.16,19800.0,53.2486,53.3233,53.1657,53.2155,19800.0
2005-01-13 11:00:00,64.2,64.33,64.2,64.27,12700.0,53.2486,53.3565,53.2486,53.3067,12700.0
2005-01-13 11:05:00,64.26,64.32,64.24,64.27,12500.0,53.2984,53.3482,53.2818,53.3067,12500.0
2005-01-13 11:10:00,64.26,64.43,64.26,64.35,18600.0,53.2984,53.4394,53.2984,53.373,18600.0
2005-01-13 11:15:00,64.35,64.44,64.28,64.39,18900.0,53.373,53.4477,53.315,53.4062,18900.0
2005-01-13 11:20:00,64.33,64.4,64.23,64.28,8700.0,53.3565,53.4145,53.2735,53.315,8700.0
2005-01-13 11:25:00,64.29,64.31,64.23,64.29,8500.0,53.3233,53.3399,53.2735,53.3233,8500.0
2005-01-13 11:30:00,64.28,64.29,64.17,64.18,12100.0,53.315,53.3233,53.2237,53.232,12100.0
2005-01-13 11:35:00,64.18,64.18,64.01,64.07,29800.0,53.232,53.232,53.091,53.1408,29800.0
2005-01-13 11:40:00,64.05,64.05,63.8,63.81,29000.0,53.1242,53.1242,52.9169,52.9252,29000.0
2005-01-13 11:45:00,63.81,63.9,63.77,63.9,22800.0,52.9252,52.9998,52.892,52.9998,22800.0
2005-01-13 11:50:00,63.9,63.95,63.87,63.94,4900.0,52.9998,53.0413,52.9749,53.033,4900.0
2005-01-13 11:55:00,63.95,64.04,63.94,63.98,9600.0,53.0413,53.1159,53.033,53.0662,9600.0
2005-01-13 12:00:00,63.98,64.0,63.92,63.92,4100.0,53.0662,53.0827,53.0164,53.0164,4100.0
2005-01-13 12:05:00,63.91,63.98,63.89,63.96,8000.0,53.0081,53.0662,52.9915,53.0496,8000.0
2005-01-13 12:10:00,63.98,64.05,63.93,64.03,7100.0,53.0662,53.1242,53.0247,53.1076,7100.0
2005-01-13 12:15:00,64.03,64.08,63.99,64.0,9500.0,53.1076,53.1491,53.0745,53.0827,9500.0
2005-01-13 12:20:00,64.0,64.08,64.0,64.08,3600.0,53.0827,53.1491,53.0827,53.1491,3600.0
2005-01-13 12:25:00,64.08,64.22,64.08,64.22,17700.0,53.1491,53.2652,53.1491,53.2652,17700.0
2005-01-13 12:30:00,64.12,64.3,64.11,64.26,10500.0,53.1823,53.3316,53.174,53.2984,10500.0
2005-01-13 12:35:00,64.22,64.22,64.15,64.15,3900.0,53.2652,53.2652,53.2072,53.2072,3900.0
2005-01-13 12:40:00,64.14,64.19,64.09,64.12,4700.0,53.1989,53.2403,53.1574,53.1823,4700.0
2005-01-13 12:45:00,64.17,64.26,64.0,64.09,18000.0,53.2237,53.2984,53.0827,53.1574,18000.0
2005-01-13 12:50:00,64.08,64.21,64.05,64.21,5400.0,53.1491,53.2569,53.1242,53.2569,5400.0
2005-01-13 12:55:00,64.23,64.4,64.2,64.4,15100.0,53.2735,53.4145,53.2486,53.4145,15100.0
2005-01-13 13:00:00,64.35,64.45,64.34,64.39,8100.0,53.373,53.456,53.3647,53.4062,8100.0
2005-01-13 13:05:00,64.39,64.49,64.35,64.44,9700.0,53.4062,53.4892,53.373,53.4477,9700.0
2005-01-13 13:10:00,64.45,64.48,64.43,64.45,6000.0,53.456,53.4809,53.4394,53.456,6000.0
2005-01-13 13:15:00,64.44,64.48,64.42,64.42,2800.0,53.4477,53.4809,53.4311,53.4311,2800.0
2005-01-13 13:20:00,64.44,64.46,64.3,64.32,6800.0,53.4477,53.4643,53.3316,53.3482,6800.0
2005-01-13 13:25:00,64.31,64.33,64.26,64.31,5900.0,53.3399,53.3565,53.2984,53.3399,5900.0
2005-01-13 13:30:00,64.33,64.36,64.29,64.35,4500.0,53.3565,53.3813,53.3233,53.373,4500.0
2005-01-13 13:35:00,64.34,64.42,64.33,64.42,5500.0,53.3647,53.4311,53.3565,53.4311,5500.0
2005-01-13 13:40:00,64.44,64.47,64.4,64.47,5700.0,53.4477,53.4726,53.4145,53.4726,5700.0
2005-01-13 13:45:00,64.47,64.6,64.47,64.6,21800.0,53.4726,53.5804,53.4726,53.5804,21800.0
2005-01-13 13:50:00,64.64,64.89,64.64,64.76,24200.0,53.6136,53.8209,53.6136,53.7131,24200.0
2005-01-13 13:55:00,64.76,64.76,64.7,64.73,10900.0,53.7131,53.7131,53.6633,53.6882,10900.0
2005-01-13 14:00:00,64.74,64.74,64.64,64.68,7300.0,53.6965,53.6965,53.6136,53.6468,7300.0
2005-01-13 14:05:00,64.67,64.72,64.65,64.68,5600.0,53.6385,53.6799,53.6219,53.6468,5600.0
2005-01-13 14:10:00,64.73,64.84,64.72,64.84,15000.0,53.6882,53.7795,53.6799,53.7795,15000.0
2005-01-13 14:15:00,64.86,64.9,64.77,64.89,41300.0,53.796,53.8292,53.7214,53.8209,41300.0
2005-01-13 14:20:00,64.9,64.98,64.85,64.88,27600.0,53.8292,53.8956,53.7878,53.8126,27600.0
2005-01-13 14:25:00,64.87,64.99,64.85,64.96,19900.0,53.8043,53.9039,53.7878,53.879,19900.0
2005-01-13 14:30:00,64.99,65.4,64.99,65.32,70900.0,53.9039,54.2439,53.9039,54.1776,70900.0
2005-01-13 14:35:00,65.32,65.39,65.2,65.34,28000.0,54.1776,54.2356,54.078,54.1942,28000.0
2005-01-13 14:40:00,65.33,65.33,65.13,65.26,25700.0,54.1859,54.1859,54.02,54.1278,25700.0
2005-01-13 14:45:00,65.26,65.31,64.97,65.04,40500.0,54.1278,54.1693,53.8873,53.9453,40500.0
2005-01-13 14:50:00,65.06,65.2,64.93,64.97,16900.0,53.9619,54.078,53.8541,53.8873,16900.0
2005-01-13 14:55:00,64.97,65.17,64.97,65.15,17300.0,53.8873,54.0532,53.8873,54.0366,17300.0
2005-01-13 15:00:00,65.13,65.2,65.11,65.16,20500.0,54.02,54.078,54.0034,54.0449,20500.0
2005-01-13 15:05:00,65.16,65.18,64.93,64.94,23700.0,54.0449,54.0615,53.8541,53.8624,23700.0
2005-01-13 15:10:00,64.94,64.94,64.84,64.84,12400.0,53.8624,53.8624,53.7795,53.7795,12400.0
2005-01-13 15:15:00,64.82,64.85,64.64,64.64,19600.0,53.7629,53.7878,53.6136,53.6136,19600.0
2005-01-13 15:20:00,64.65,64.71,64.53,64.54,27800.0,53.6219,53.6716,53.5223,53.5306,27800.0
2005-01-13 15:25:00,64.54,64.58,64.4,64.41,32300.0,53.5306,53.5638,53.4145,53.4228,32300.0
2005-01-13 15:30:00,64.41,64.41,64.15,64.27,31000.0,53.4228,53.4228,53.2072,53.3067,31000.0
2005-01-13 15:35:00,64.26,64.31,64.17,64.18,44800.0,53.2984,53.3399,53.2237,53.232,44800.0
2005-01-13 15:40:00,64.17,64.17,64.01,64.02,48900.0,53.2237,53.2237,53.091,53.0993,48900.0
2005-01-13 15:45:00,64.02,64.02,63.92,63.99,46200.0,53.0993,53.0993,53.0164,53.0745,46200.0
2005-01-13 15:50:00,63.99,63.99,63.92,63.95,39300.0,53.0745,53.0745,53.0164,53.0413,39300.0
2005-01-13 15:55:00,63.95,64.24,63.93,64.21,40700.0,53.0413,53.2818,53.0247,53.2569,40700.0
2005-01-14 09:30:00,64.23,64.4,64.16,64.16,36500.0,53.2735,53.4145,53.2155,53.2155,36500.0
2005-01-14 09:35:00,64.19,64.22,63.64,63.81,36200.0,53.2403,53.2652,52.7842,52.9252,36200.0
2005-01-14 09:40:00,63.79,63.96,63.56,63.75,34400.0,52.9086,53.0496,52.7178,52.8754,34400.0
2005-01-14 09:45:00,63.7,63.74,63.56,63.56,24000.0,52.8339,52.8671,52.7178,52.7178,24000.0
2005-01-14 09:50:00,63.56,63.75,63.42,63.59,19400.0,52.7178,52.8754,52.6017,52.7427,19400.0
2005-01-14 09:55:00,63.66,63.8,63.48,63.77,28300.0,52.8007,52.9169,52.6514,52.892,28300.0
2005-01-14 10:00:00,63.79,64.0,63.6,63.61,20700.0,52.9086,53.0827,52.751,52.7593,20700.0
2005-01-14 10:05:00,63.59,63.87,63.59,63.65,9900.0,52.7427,52.9749,52.7427,52.7925,9900.0
2005-01-14 10:10:00,63.65,63.82,63.65,63.82,9300.0,52.7925,52.9335,52.7925,52.9335,9300.0
2005-01-14 10:15:00,63.85,63.95,63.79,63.83,14300.0,52.9583,53.0413,52.9086,52.9417,14300.0
2005-01-14 10:20:00,63.83,63.89,63.82,63.83,9100.0,52.9417,52.9915,52.9335,52.9417,9100.0
2005-01-14 10:25:00,63.77,64.05,63.75,64.05,19300.0,52.892,53.1242,52.8754,53.1242,19300.0
2005-01-14 10:30:00,64.05,64.06,63.78,63.98,10800.0,53.1242,53.1325,52.9003,53.0662,10800.0
2005-01-14 10:35:00,63.99,64.08,63.95,64.07,10000.0,53.0745,53.1491,53.0413,53.1408,10000.0
2005-01-14 10:40:00,64.08,64.37,64.08,64.37,13500.0,53.1491,53.3896,53.1491,53.3896,13500.0
2005-01-14 10:45:00,64.37,64.49,64.25,64.46,18800.0,53.3896,53.4892,53.2901,53.4643,18800.0
2005-01-14 10:50:00,64.44,64.66,64.37,64.65,15100.0,53.4477,53.6302,53.3896,53.6219,15100.0
2005-01-14 10:55:00,64.66,64.8,64.64,64.64,23600.0,53.6302,53.7463,53.6136,53.6136,23600.0
2005-01-14 11:00:00,64.66,64.74,64.44,64.52,16500.0,53.6302,53.6965,53.4477,53.514,16500.0
2005-01-14 11:05:00,64.6,64.92,64.59,64.91,17900.0,53.5804,53.8458,53.5721,53.8375,17900.0
2005-01-14 11:10:00,64.94,65.01,64.84,64.97,18700.0,53.8624,53.9205,53.7795,53.8873,18700.0
2005-01-14 11:15:00,64.97,65.24,64.97,65.13,35000.0,53.8873,54.1112,53.8873,54.02,35000.0
2005-01-14 11:20:00,65.12,65.31,65.11,65.19,22000.0,54.0117,54.1693,54.0034,54.0698,22000.0
2005-01-14 11:25:00,65.2,65.32,65.16,65.32,23500.0,54.078,54.1776,54.0449,54.1776,23500.0
2005-01-14 11:30:00,65.32,65.51,65.25,65.34,36400.0,54.1776,54.3352,54.1195,54.1942,36400.0
2005-01-14 11:35:00,65.29,65.39,65.26,65.26,19600.0,54.1527,54.2356,54.1278,54.1278,19600.0
2005-01-14 11:40:00,65.26,65.29,65.07,65.12,25400.0,54.1278,54.1527,53.9702,54.0117,25400.0
2005-01-14 11:45:00,65.13,65.25,65.12,65.23,13000.0,54.02,54.1195,54.0117,54.1029,13000.0
2005-01-14 11:50:00,65.28,65.49,65.25,65.33,16000.0,54.1444,54.3186,54.1195,54.1859,16000.0
2005-01-14 11:55:00,65.35,65.42,65.32,65.42,10600.0,54.2025,54.2605,54.1776,54.2605,10600.0
2005-01-14 12:00:00,65.38,65.45,65.31,65.39,13300.0,54.2273,54.2854,54.1693,54.2356,13300.0
2005-01-14 12:05:00,65.34,65.44,65.28,65.37,15500.0,54.1942,54.2771,54.1444,54.219,15500.0
2005-01-14 12:10:00,65.4,65.42,65.35,65.42,8800.0,54.2439,54.2605,54.2025,54.2605,8800.0
2005-01-14 12:15:00,65.42,65.84,65.4,65.77,46000.0,54.2605,54.6089,54.2439,54.5508,46000.0
2005-01-14 12:20:00,65.76,65.93,65.73,65.79,24200.0,54.5425,54.6835,54.5176,54.5674,24200.0
2005-01-14 12:25:00,65.81,66.12,65.81,65.94,50200.0,54.584,54.8411,54.584,54.6918,50200.0
2005-01-14 12:30:00,65.94,66.11,65.94,65.97,28600.0,54.6918,54.8328,54.6918,54.7167,28600.0
2005-01-14 12:35:00,66.0,66.09,65.98,66.05,17200.0,54.7416,54.8162,54.725,54.7831,17200.0
2005-01-14 12:40:00,66.05,66.07,65.79,65.8,14800.0,54.7831,54.7996,54.5674,54.5757,14800.0
2005-01-14 12:45:00,65.8,65.86,65.71,65.81,12100.0,54.5757,54.6255,54.5011,54.584,12100.0
2005-01-14 12:50:00,65.82,65.84,65.62,65.66,14700.0,54.5923,54.6089,54.4264,54.4596,14700.0
2005-01-14 12:55:00,65.63,65.74,65.52,65.55,32100.0,54.4347,54.5259,54.3435,54.3683,32100.0
2005-01-14 13:00:00,65.54,65.58,65.4,65.45,33500.0,54.3601,54.3932,54.2439,54.2854,33500.0
2005-01-14 13:05:00,65.46,65.53,65.4,65.48,30200.0,54.2937,54.3518,54.2439,54.3103,30200.0
2005-01-14 13:10:00,65.46,65.47,65.36,65.39,13000.0,54.2937,54.302,54.2108,54.2356,13000.0
2005-01-14 13:15:00,65.39,65.39,65.29,65.35,33100.0,54.2356,54.2356,54.1527,54.2025,33100.0
2005-01-14 13:20:00,65.32,65.36,65.24,65.32,45600.0,54.1776,54.2108,54.1112,54.1776,45600.0
2005-01-14 13:25:00,65.33,65.5,65.33,65.49,23000.0,54.1859,54.3269,54.1859,54.3186,23000.0
2005-01-14 13:30:00,65.49,65.49,65.4,65.4,7000.0,54.3186,54.3186,54.2439,54.2439,7000.0
2005-01-14 13:35:00,65.39,65.43,65.31,65.38,17500.0,54.2356,54.2688,54.1693,54.2273,17500.0
2005-01-14 13:40:00,65.37,65.4,65.34,65.4,16200.0,54.219,54.2439,54.1942,54.2439,16200.0
2005-01-14 13:45:00,65.4,65.44,65.38,65.38,7400.0,54.2439,54.2771,54.2273,54.2273,7400.0
2005-01-14 13:50:00,65.38,65.4,65.25,65.4,54400.0,54.2273,54.2439,54.1195,54.2439,54400.0
2005-01-14 13:55:00,65.4,65.4,65.34,65.4,5800.0,54.2439,54.2439,54.1942,54.2439,5800.0
2005-01-14 14:00:00,65.4,65.4,65.35,65.37,3800.0,54.2439,54.2439,54.2025,54.219,3800.0
2005-01-14 14:05:00,65.38,65.39,65.23,65.28,10700.0,54.2273,54.2356,54.1029,54.1444,10700.0
2005-01-14 14:10:00,65.26,65.29,65.12,65.16,13100.0,54.1278,54.1527,54.0117,54.0449,13100.0
2005-01-14 14:15:00,65.16,65.37,65.16,65.26,24500.0,54.0449,54.219,54.0449,54.1278,24500.0
2005-01-14 14:20:00,65.24,65.3,65.21,65.3,12900.0,54.1112,54.161,54.0863,54.161,12900.0
2005-01-14 14:25:00,65.31,65.39,65.28,65.28,7800.0,54.1693,54.2356,54.1444,54.1444,7800.0
2005-01-14 14:30:00,65.29,65.39,65.29,65.39,4500.0,54.1527,54.2356,54.1527,54.2356,4500.0
2005-01-14 14:35:00,65.44,65.45,65.42,65.45,9500.0,54.2771,54.2854,54.2605,54.2854,9500.0
2005-01-14 14:40:00,65.47,65.61,65.47,65.57,7800.0,54.302,54.4181,54.302,54.3849,7800.0
2005-01-14 14:45:00,65.63,65.63,65.51,65.6,5400.0,54.4347,54.4347,54.3352,54.4098,5400.0
2005-01-14 14:50:00,65.59,65.76,65.55,65.73,12700.0,54.4015,54.5425,54.3683,54.5176,12700.0
2005-01-14 14:55:00,65.73,65.78,65.65,65.71,15100.0,54.5176,54.5591,54.4513,54.5011,15100.0
2005-01-14 15:00:00,65.73,65.73,65.59,65.61,14000.0,54.5176,54.5176,54.4015,54.4181,14000.0
2005-01-14 15:05:00,65.62,65.73,65.58,65.72,15400.0,54.4264,54.5176,54.3932,54.5093,15400.0
2005-01-14 15:10:00,65.73,65.73,65.68,65.7,4800.0,54.5176,54.5176,54.4762,54.4928,4800.0
2005-01-14 15:15:00,65.69,65.82,65.68,65.77,11600.0,54.4845,54.5923,54.4762,54.5508,11600.0
2005-01-14 15:20:00,65.78,65.81,65.74,65.76,13400.0,54.5591,54.584,54.5259,54.5425,13400.0
2005-01-14 15:25:00,65.76,65.78,65.65,65.66,17500.0,54.5425,54.5591,54.4513,54.4596,17500.0
2005-01-14 15:30:00,65.66,65.66,65.56,65.58,31100.0,54.4596,54.4596,54.3766,54.3932,31100.0
2005-01-14 15:35:00,65.58,65.68,65.57,65.66,17600.0,54.3932,54.4762,54.3849,54.4596,17600.0
2005-01-14 15:40:00,65.66,65.67,65.59,65.66,30100.0,54.4596,54.4679,54.4015,54.4596,30100.0
2005-01-14 15:45:00,65.66,65.75,65.64,65.75,18600.0,54.4596,54.5342,54.443,54.5342,18600.0
2005-01-14 15:50:00,65.75,65.75,65.64,65.66,35600.0,54.5342,54.5342,54.443,54.4596,35600.0
2005-01-14 15:55:00,65.66,65.85,65.66,65.8,45800.0,54.4596,54.6172,54.4596,54.5757,45800.0
2005-01-18 09:30:00,65.74,65.74,65.34,65.55,33700.0,54.5259,54.5259,54.1942,54.3683,33700.0
2005-01-18 09:35:00,65.53,65.77,65.38,65.53,16400.0,54.3518,54.5508,54.2273,54.3518,16400.0
2005-01-18 09:40:00,65.53,65.8,65.5,65.56,18000.0,54.3518,54.5757,54.3269,54.3766,18000.0
2005-01-18 09:45:00,65.56,65.7,65.38,65.38,16900.0,54.3766,54.4928,54.2273,54.2273,16900.0
2005-01-18 09:50:00,65.48,65.7,65.4,65.64,14800.0,54.3103,54.4928,54.2439,54.443,14800.0
2005-01-18 09:55:00,65.63,65.75,65.48,65.49,20600.0,54.4347,54.5342,54.3103,54.3186,20600.0
2005-01-18 10:00:00,65.49,65.77,65.42,65.42,21000.0,54.3186,54.5508,54.2605,54.2605,21000.0
2005-01-18 10:05:00,65.46,65.46,65.27,65.28,16300.0,54.2937,54.2937,54.1361,54.1444,16300.0
2005-01-18 10:10:00,65.28,65.55,65.21,65.36,17200.0,54.1444,54.3683,54.0863,54.2108,17200.0
2005-01-18 10:15:00,65.33,65.35,65.24,65.28,7800.0,54.1859,54.2025,54.1112,54.1444,7800.0
2005-01-18 10:20:00,65.28,65.58,65.26,65.58,10400.0,54.1444,54.3932,54.1278,54.3932,10400.0
2005-01-18 10:25:00,65.6,65.72,65.43,65.61,13700.0,54.4098,54.5093,54.2688,54.4181,13700.0
2005-01-18 10:30:00,65.67,65.85,65.65,65.81,15500.0,54.4679,54.6172,54.4513,54.584,15500.0
2005-01-18 10:35:00,65.78,65.87,65.65,65.66,12400.0,54.5591,54.6338,54.4513,54.4596,12400.0
2005-01-18 10:40:00,65.65,65.81,65.65,65.67,10500.0,54.4513,54.584,54.4513,54.4679,10500.0
2005-01-18 10:45:00,65.66,65.85,65.62,65.72,7500.0,54.4596,54.6172,54.4264,54.5093,7500.0
2005-01-18 10:50:00,65.71,65.85,65.6,65.71,14000.0,54.5011,54.6172,54.4098,54.5011,14000.0
2005-01-18 10:55:00,65.7,65.78,65.63,65.74,9900.0,54.4928,54.5591,54.4347,54.5259,9900.0
2005-01-18 11:00:00,65.76,65.84,65.73,65.74,11100.0,54.5425,54.6089,54.5176,54.5259,11100.0
2005-01-18 11:05:00,65.76,65.8,65.74,65.78,3600.0,54.5425,54.5757,54.5259,54.5591,3600.0
2005-01-18 11:10:00,65.77,65.82,65.77,65.8,2800.0,54.5508,54.5923,54.5508,54.5757,2800.0
2005-01-18 11:15:00,65.79,65.79,65.7,65.72,6400.0,54.5674,54.5674,54.4928,54.5093,6400.0
2005-01-18 11:20:00,65.7,65.76,65.68,65.76,5800.0,54.4928,54.5425,54.4762,54.5425,5800.0
2005-01-18 11:25:00,65.77,65.77,65.72,65.73,700.0,54.5508,54.5508,54.5093,54.5176,700.0
2005-01-18 11:30:00,65.76,65.79,65.73,65.78,4400.0,54.5425,54.5674,54.5176,54.5591,4400.0
2005-01-18 11:35:00,65.84,66.03,65.79,66.03,12400.0,54.6089,54.7665,54.5674,54.7665,12400.0
2005-01-18 11:40:00,66.02,66.27,66.02,66.16,10500.0,54.7582,54.9655,54.7582,54.8743,10500.0
2005-01-18 11:45:00,66.13,66.24,66.05,66.23,14500.0,54.8494,54.9406,54.7831,54.9323,14500.0
2005-01-18 11:50:00,66.24,66.38,66.19,66.22,10800.0,54.9406,55.0568,54.8992,54.9241,10800.0
2005-01-18 11:55:00,66.23,66.31,66.22,66.29,12400.0,54.9323,54.9987,54.9241,54.9821,12400.0
2005-01-18 12:00:00,66.31,66.35,66.29,66.35,16500.0,54.9987,55.0319,54.9821,55.0319,16500.0
2005-01-18 12:05:00,66.34,66.36,66.28,66.36,5500.0,55.0236,55.0402,54.9738,55.0402,5500.0
2005-01-18 12:10:00,66.36,66.5,66.33,66.49,11900.0,55.0402,55.1563,55.0153,55.148,11900.0
2005-01-18 12:15:00,66.49,66.57,66.47,66.53,15400.0,55.148,55.2144,55.1314,55.1812,15400.0
2005-01-18 12:20:00,66.54,66.6,66.51,66.59,13200.0,55.1895,55.2392,55.1646,55.2309,13200.0
2005-01-18 12:25:00,66.55,66.56,66.41,66.43,11300.0,55.1978,55.2061,55.0816,55.0982,11300.0
2005-01-18 12:30:00,66.46,66.5,66.41,66.42,6700.0,55.1231,55.1563,55.0816,55.0899,6700.0
2005-01-18 12:35:00,66.41,66.49,66.41,66.45,10000.0,55.0816,55.148,55.0816,55.1148,10000.0
2005-01-18 12:40:00,66.43,66.43,66.34,66.35,7300.0,55.0982,55.0982,55.0236,55.0319,7300.0
2005-01-18 12:45:00,66.36,66.41,66.33,66.38,4400.0,55.0402,55.0816,55.0153,55.0568,4400.0
2005-01-18 12:50:00,66.38,66.42,66.37,66.38,3800.0,55.0568,55.0899,55.0485,55.0568,3800.0
2005-01-18 12:55:00,66.36,66.41,66.36,66.4,7200.0,55.0402,55.0816,55.0402,55.0733,7200.0
2005-01-18 13:00:00,66.41,66.42,66.31,66.31,91100.0,55.0816,55.0899,54.9987,54.9987,91100.0
2005-01-18 13:05:00,66.32,66.39,66.32,66.36,7400.0,55.007,55.0651,55.007,55.0402,7400.0
2005-01-18 13:10:00,66.35,66.35,66.21,66.21,3400.0,55.0319,55.0319,54.9158,54.9158,3400.0
2005-01-18 13:15:00,66.22,66.27,66.22,66.24,12200.0,54.9241,54.9655,54.9241,54.9406,12200.0
2005-01-18 13:20:00,66.27,66.3,66.27,66.3,2600.0,54.9655,54.9904,54.9655,54.9904,2600.0
2005-01-18 13:25:00,66.29,66.31,66.29,66.3,4800.0,54.9821,54.9987,54.9821,54.9904,4800.0
2005-01-18 13:30:00,66.31,66.32,66.29,66.29,2900.0,54.9987,55.007,54.9821,54.9821,2900.0
2005-01-18 13:35:00,66.3,66.3,66.23,66.26,7000.0,54.9904,54.9904,54.9323,54.9572,7000.0
2005-01-18 13:40:00,66.24,66.36,66.24,66.36,14200.0,54.9406,55.0402,54.9406,55.0402,14200.0
2005-01-18 13:45:00,66.36,66.41,66.31,66.41,5000.0,55.0402,55.0816,54.9987,55.0816,5000.0
2005-01-18 13:50:00,66.41,66.42,66.38,66.42,3800.0,55.0816,55.0899,55.0568,55.0899,3800.0
2005-01-18 13:55:00,66.43,66.5,66.43,66.45,16900.0,55.0982,55.1563,55.0982,55.1148,16900.0
2005-01-18 14:00:00,66.47,66.5,66.44,66.48,22500.0,55.1314,55.1563,55.1065,55.1397,22500.0
2005-01-18 14:05:00,66.49,66.54,66.48,66.48,17500.0,55.148,55.1895,55.1397,55.1397,17500.0
2005-01-18 14:10:00,66.49,66.59,66.42,66.49,16900.0,55.148,55.2309,55.0899,55.148,16900.0
2005-01-18 14:15:00,66.49,66.49,66.35,66.37,5000.0,55.148,55.148,55.0319,55.0485,5000.0
2005-01-18 14:20:00,66.37,66.42,66.36,66.36,7100.0,55.0485,55.0899,55.0402,55.0402,7100.0
2005-01-18 14:25:00,66.36,66.5,66.36,66.41,12000.0,55.0402,55.1563,55.0402,55.0816,12000.0
2005-01-18 14:30:00,66.46,66.47,66.22,66.22,9600.0,55.1231,55.1314,54.9241,54.9241,9600.0
2005-01-18 14:35:00,66.25,66.25,66.16,66.16,7300.0,54.9489,54.9489,54.8743,54.8743,7300.0
2005-01-18 14:40:00,66.16,66.24,66.08,66.13,32000.0,54.8743,54.9406,54.8079,54.8494,32000.0
2005-01-18 14:45:00,66.12,66.12,65.93,65.94,18400.0,54.8411,54.8411,54.6835,54.6918,18400.0
2005-01-18 14:50:00,65.94,65.94,65.77,65.87,37300.0,54.6918,54.6918,54.5508,54.6338,37300.0
2005-01-18 14:55:00,65.88,66.0,65.85,65.92,19900.0,54.6421,54.7416,54.6172,54.6752,19900.0
2005-01-18 15:00:00,65.92,66.14,65.89,66.06,25200.0,54.6752,54.8577,54.6503,54.7913,25200.0
2005-01-18 15:05:00,66.06,66.06,65.89,65.94,16000.0,54.7913,54.7913,54.6503,54.6918,16000.0
2005-01-18 15:10:00,65.95,65.95,65.81,65.87,20400.0,54.7001,54.7001,54.584,54.6338,20400.0
2005-01-18 15:15:00,65.86,65.98,65.82,65.88,16200.0,54.6255,54.725,54.5923,54.6421,16200.0
2005-01-18 15:20:00,65.89,65.95,65.85,65.86,9600.0,54.6503,54.7001,54.6172,54.6255,9600.0
2005-01-18 15:25:00,65.86,65.94,65.81,65.81,22400.0,54.6255,54.6918,54.584,54.584,22400.0
2005-01-18 15:30:00,65.82,65.94,65.82,65.89,33100.0,54.5923,54.6918,54.5923,54.6503,33100.0
2005-01-18 15:35:00,65.89,65.89,65.74,65.83,61200.0,54.6503,54.6503,54.5259,54.6006,61200.0
2005-01-18 15:40:00,65.79,65.93,65.79,65.91,49000.0,54.5674,54.6835,54.5674,54.6669,49000.0
2005-01-18 15:45:00,65.9,65.94,65.88,65.93,18600.0,54.6586,54.6918,54.6421,54.6835,18600.0
2005-01-18 15:50:00,65.93,65.98,65.9,65.98,21000.0,54.6835,54.725,54.6586,54.725,21000.0
2005-01-18 15:55:00,65.98,66.11,65.95,66.11,23700.0,54.725,54.8328,54.7001,54.8328,23700.0
2005-01-19 09:35:00,66.9,67.29,66.72,67.12,99900.0,55.4881,55.8115,55.3388,55.6705,99900.0
2005-01-19 09:40:00,67.09,67.5,67.05,67.29,39500.0,55.6456,55.9857,55.6125,55.8115,39500.0
2005-01-19 09:45:00,67.3,67.44,66.95,67.25,45900.0,55.8198,55.9359,55.5295,55.7784,45900.0
2005-01-19 09:50:00,67.22,67.4,67.16,67.28,22300.0,55.7535,55.9028,55.7037,55.8032,22300.0
2005-01-19 09:55:00,67.29,67.29,66.9,66.99,41300.0,55.8115,55.8115,55.4881,55.5627,41300.0
2005-01-19 10:00:00,66.99,67.25,66.99,67.08,25500.0,55.5627,55.7784,55.5627,55.6374,25500.0
2005-01-19 10:05:00,67.08,67.1,66.94,66.97,27300.0,55.6374,55.6539,55.5212,55.5461,27300.0
2005-01-19 10:10:00,66.95,67.07,66.89,66.92,29800.0,55.5295,55.6291,55.4798,55.5046,29800.0
2005-01-19 10:15:00,66.92,67.07,66.91,67.05,69500.0,55.5046,55.6291,55.4964,55.6125,69500.0
2005-01-19 10:20:00,67.07,67.07,67.01,67.07,51100.0,55.6291,55.6291,55.5793,55.6291,51100.0
2005-01-19 10:25:00,67.09,67.3,67.09,67.24,24300.0,55.6456,55.8198,55.6456,55.7701,24300.0
2005-01-19 10:30:00,67.25,67.25,67.09,67.16,21800.0,55.7784,55.7784,55.6456,55.7037,21800.0
2005-01-19 10:35:00,67.18,67.22,67.1,67.18,23400.0,55.7203,55.7535,55.6539,55.7203,23400.0
2005-01-19 10:40:00,67.19,67.36,67.18,67.35,13500.0,55.7286,55.8696,55.7203,55.8613,13500.0
2005-01-19 10:45:00,67.35,67.35,67.2,67.21,23200.0,55.8613,55.8613,55.7369,55.7452,23200.0
2005-01-19 10:50:00,67.25,67.25,67.12,67.17,12900.0,55.7784,55.7784,55.6705,55.712,12900.0
2005-01-19 10:55:00,67.14,67.15,67.08,67.12,27400.0,55.6871,55.6954,55.6374,55.6705,27400.0
2005-01-19 11:00:00,67.08,67.16,67.01,67.04,15400.0,55.6374,55.7037,55.5793,55.6042,15400.0
2005-01-19 11:05:00,67.01,67.05,66.97,67.03,13600.0,55.5793,55.6125,55.5461,55.5959,13600.0
2005-01-19 11:10:00,67.02,67.02,66.77,66.78,28000.0,55.5876,55.5876,55.3802,55.3885,28000.0
2005-01-19 11:15:00,66.75,66.85,66.74,66.84,38000.0,55.3636,55.4466,55.3554,55.4383,38000.0
2005-01-19 11:20:00,66.84,66.84,66.75,66.8,44700.0,55.4383,55.4383,55.3636,55.4051,44700.0
2005-01-19 11:25:00,66.8,66.92,66.78,66.85,27000.0,55.4051,55.5046,55.3885,55.4466,27000.0
2005-01-19 11:30:00,66.85,66.97,66.85,66.96,11600.0,55.4466,55.5461,55.4466,55.5378,11600.0
2005-01-19 11:35:00,66.96,66.96,66.87,66.88,11700.0,55.5378,55.5378,55.4632,55.4715,11700.0
2005-01-19 11:40:00,66.88,66.88,66.84,66.85,7000.0,55.4715,55.4715,55.4383,55.4466,7000.0
2005-01-19 11:45:00,66.8,66.85,66.75,66.76,19000.0,55.4051,55.4466,55.3636,55.3719,19000.0
2005-01-19 11:50:00,66.76,66.82,66.76,66.82,27900.0,55.3719,55.4217,55.3719,55.4217,27900.0
2005-01-19 11:55:00,66.82,66.82,66.78,66.79,7700.0,55.4217,55.4217,55.3885,55.3968,7700.0
2005-01-19 12:00:00,66.8,66.8,66.64,66.64,17000.0,55.4051,55.4051,55.2724,55.2724,17000.0
2005-01-19 12:05:00,66.65,66.75,66.59,66.68,13200.0,55.2807,55.3636,55.2309,55.3056,13200.0
2005-01-19 12:10:00,66.69,66.69,66.59,66.61,7400.0,55.3139,55.3139,55.2309,55.2475,7400.0
2005-01-19 12:15:00,66.64,66.64,66.57,66.62,7800.0,55.2724,55.2724,55.2144,55.2558,7800.0
2005-01-19 12:20:00,66.62,66.63,66.55,66.59,15000.0,55.2558,55.2641,55.1978,55.2309,15000.0
2005-01-19 12:25:00,66.59,66.62,66.54,66.54,4400.0,55.2309,55.2558,55.1895,55.1895,4400.0
2005-01-19 12:30:00,66.54,66.54,66.45,66.47,9300.0,55.1895,55.1895,55.1148,55.1314,9300.0
2005-01-19 12:35:00,66.47,66.56,66.47,66.56,11300.0,55.1314,55.2061,55.1314,55.2061,11300.0
2005-01-19 12:40:00,66.59,66.59,66.45,66.56,27200.0,55.2309,55.2309,55.1148,55.2061,27200.0
2005-01-19 12:45:00,66.58,66.58,66.53,66.53,19100.0,55.2226,55.2226,55.1812,55.1812,19100.0
2005-01-19 12:50:00,66.53,66.54,66.48,66.49,12200.0,55.1812,55.1895,55.1397,55.148,12200.0
2005-01-19 12:55:00,66.49,66.49,66.3,66.3,14900.0,55.148,55.148,54.9904,54.9904,14900.0
2005-01-19 13:00:00,66.3,66.3,65.93,65.93,45000.0,54.9904,54.9904,54.6835,54.6835,45000.0
2005-01-19 13:05:00,65.93,66.05,65.86,65.9,41000.0,54.6835,54.7831,54.6255,54.6586,41000.0
2005-01-19 13:10:00,65.89,66.05,65.87,65.87,33300.0,54.6503,54.7831,54.6338,54.6338,33300.0
2005-01-19 13:15:00,65.87,66.03,65.87,66.0,17900.0,54.6338,54.7665,54.6338,54.7416,17900.0
2005-01-19 13:20:00,65.97,66.13,65.93,66.13,43900.0,54.7167,54.8494,54.6835,54.8494,43900.0
2005-01-19 13:25:00,66.06,66.19,66.03,66.15,8900.0,54.7913,54.8992,54.7665,54.866,8900.0
2005-01-19 13:30:00,66.15,66.29,66.14,66.25,11600.0,54.866,54.9821,54.8577,54.9489,11600.0
2005-01-19 13:35:00,66.23,66.27,66.11,66.18,45400.0,54.9323,54.9655,54.8328,54.8909,45400.0
2005-01-19 13:40:00,66.18,66.2,66.12,66.13,8200.0,54.8909,54.9075,54.8411,54.8494,8200.0
2005-01-19 13:45:00,66.13,66.34,66.13,66.25,11500.0,54.8494,55.0236,54.8494,54.9489,11500.0
2005-01-19 13:50:00,66.25,66.25,66.0,66.02,18300.0,54.9489,54.9489,54.7416,54.7582,18300.0
2005-01-19 13:55:00,66.03,66.08,65.83,65.9,20700.0,54.7665,54.8079,54.6006,54.6586,20700.0
2005-01-19 14:00:00,65.9,66.13,65.9,66.11,23100.0,54.6586,54.8494,54.6586,54.8328,23100.0
2005-01-19 14:05:00,66.11,66.11,65.92,65.93,8400.0,54.8328,54.8328,54.6752,54.6835,8400.0
2005-01-19 14:10:00,65.93,66.0,65.93,65.96,10600.0,54.6835,54.7416,54.6835,54.7084,10600.0
2005-01-19 14:15:00,65.97,66.1,65.97,66.1,5400.0,54.7167,54.8245,54.7167,54.8245,5400.0
2005-01-19 14:20:00,66.11,66.42,66.11,66.41,13100.0,54.8328,55.0899,54.8328,55.0816,13100.0
2005-01-19 14:25:00,66.42,66.42,66.27,66.4,8500.0,55.0899,55.0899,54.9655,55.0733,8500.0
2005-01-19 14:30:00,66.41,66.51,66.41,66.47,14600.0,55.0816,55.1646,55.0816,55.1314,14600.0
2005-01-19 14:35:00,66.49,66.5,66.28,66.4,19100.0,55.148,55.1563,54.9738,55.0733,19100.0
2005-01-19 14:40:00,66.41,66.47,66.34,66.47,14100.0,55.0816,55.1314,55.0236,55.1314,14100.0
2005-01-19 14:45:00,66.47,66.47,66.41,66.41,7100.0,55.1314,55.1314,55.0816,55.0816,7100.0
2005-01-19 14:50:00,66.44,66.49,66.38,66.38,7500.0,55.1065,55.148,55.0568,55.0568,7500.0
2005-01-19 14:55:00,66.4,66.46,66.39,66.42,4200.0,55.0733,55.1231,55.0651,55.0899,4200.0
2005-01-19 15:00:00,66.42,66.42,66.36,66.37,9100.0,55.0899,55.0899,55.0402,55.0485,9100.0
2005-01-19 15:05:00,66.37,66.46,66.37,66.45,12000.0,55.0485,55.1231,55.0485,55.1148,12000.0
2005-01-19 15:10:00,66.46,66.49,66.39,66.4,10000.0,55.1231,55.148,55.0651,55.0733,10000.0
2005-01-19 15:15:00,66.41,66.41,66.31,66.36,23700.0,55.0816,55.0816,54.9987,55.0402,23700.0
2005-01-19 15:20:00,66.37,66.43,66.32,66.39,19000.0,55.0485,55.0982,55.007,55.0651,19000.0
2005-01-19 15:25:00,66.39,66.39,66.25,66.25,14600.0,55.0651,55.0651,54.9489,54.9489,14600.0
2005-01-19 15:30:00,66.24,66.45,66.17,66.41,20600.0,54.9406,55.1148,54.8826,55.0816,20600.0
2005-01-19 15:35:00,66.41,66.75,66.41,66.54,33600.0,55.0816,55.3636,55.0816,55.1895,33600.0
2005-01-19 15:40:00,66.55,66.72,66.44,66.72,25100.0,55.1978,55.3388,55.1065,55.3388,25100.0
2005-01-19 15:45:00,66.72,66.9,66.63,66.64,51600.0,55.3388,55.4881,55.2641,55.2724,51600.0
2005-01-19 15:50:00,66.61,66.63,66.54,66.56,41300.0,55.2475,55.2641,55.1895,55.2061,41300.0
2005-01-19 15:55:00,66.57,66.63,66.47,66.56,75000.0,55.2144,55.2641,55.1314,55.2061,75000.0
2005-01-20 09:30:00,66.28,66.5,66.12,66.5,58100.0,54.9738,55.1563,54.8411,55.1563,58100.0
2005-01-20 09:35:00,66.4,66.75,66.2,66.21,33200.0,55.0733,55.3636,54.9075,54.9158,33200.0
2005-01-20 09:40:00,66.17,66.26,66.01,66.15,34100.0,54.8826,54.9572,54.7499,54.866,34100.0
2005-01-20 09:45:00,66.15,66.56,66.02,66.16,22500.0,54.866,55.2061,54.7582,54.8743,22500.0
2005-01-20 09:50:00,66.17,66.17,65.91,65.91,20300.0,54.8826,54.8826,54.6669,54.6669,20300.0
2005-01-20 09:55:00,65.91,65.98,65.74,65.98,52900.0,54.6669,54.725,54.5259,54.725,52900.0
2005-01-20 10:00:00,65.97,66.05,65.85,66.03,33500.0,54.7167,54.7831,54.6172,54.7665,33500.0
2005-01-20 10:05:00,66.01,66.31,65.99,66.08,35700.0,54.7499,54.9987,54.7333,54.8079,35700.0
2005-01-20 10:10:00,66.08,66.18,66.08,66.1,19000.0,54.8079,54.8909,54.8079,54.8245,19000.0
2005-01-20 10:15:00,66.1,66.19,66.0,66.01,21000.0,54.8245,54.8992,54.7416,54.7499,21000.0
2005-01-20 10:20:00,66.0,66.1,65.85,65.85,16800.0,54.7416,54.8245,54.6172,54.6172,16800.0
2005-01-20 10:25:00,65.85,65.95,65.73,65.94,20900.0,54.6172,54.7001,54.5176,54.6918,20900.0
2005-01-20 10:30:00,65.94,65.94,65.73,65.79,24800.0,54.6918,54.6918,54.5176,54.5674,24800.0
2005-01-20 10:35:00,65.76,65.81,65.59,65.6,21300.0,54.5425,54.584,54.4015,54.4098,21300.0
2005-01-20 10:40:00,65.55,65.68,65.23,65.23,28900.0,54.3683,54.4762,54.1029,54.1029,28900.0
2005-01-20 10:45:00,65.26,65.26,64.75,64.91,92400.0,54.1278,54.1278,53.7048,53.8375,92400.0
2005-01-20 10:50:00,64.93,65.1,64.8,64.85,19500.0,53.8541,53.9951,53.7463,53.7878,19500.0
2005-01-20 10:55:00,64.85,64.98,64.82,64.94,17200.0,53.7878,53.8956,53.7629,53.8624,17200.0
2005-01-20 11:00:00,64.94,65.09,64.83,64.84,30000.0,53.8624,53.9868,53.7712,53.7795,30000.0
2005-01-20 11:05:00,64.84,64.99,64.84,64.95,16400.0,53.7795,53.9039,53.7795,53.8707,16400.0
2005-01-20 11:10:00,64.92,65.06,64.92,65.02,26800.0,53.8458,53.9619,53.8458,53.9288,26800.0
2005-01-20 11:15:00,65.04,65.08,65.0,65.06,7600.0,53.9453,53.9785,53.9122,53.9619,7600.0
2005-01-20 11:20:00,65.1,65.12,65.05,65.1,4900.0,53.9951,54.0117,53.9536,53.9951,4900.0
2005-01-20 11:25:00,65.1,65.3,65.1,65.21,26300.0,53.9951,54.161,53.9951,54.0863,26300.0
2005-01-20 11:30:00,65.2,65.2,65.01,65.14,30300.0,54.078,54.078,53.9205,54.0283,30300.0
2005-01-20 11:35:00,65.14,65.34,65.12,65.31,27900.0,54.0283,54.1942,54.0117,54.1693,27900.0
2005-01-20 11:40:00,65.31,65.36,65.19,65.2,45100.0,54.1693,54.2108,54.0698,54.078,45100.0
2005-01-20 11:45:00,65.2,65.24,65.08,65.11,34200.0,54.078,54.1112,53.9785,54.0034,34200.0
2005-01-20 11:50:00,65.11,65.2,65.1,65.1,28100.0,54.0034,54.078,53.9951,53.9951,28100.0
2005-01-20 11:55:00,65.13,65.19,65.09,65.15,17900.0,54.02,54.0698,53.9868,54.0366,17900.0
2005-01-20 12:00:00,65.1,65.16,65.0,65.01,29200.0,53.9951,54.0449,53.9122,53.9205,29200.0
2005-01-20 12:05:00,65.03,65.17,65.02,65.07,11300.0,53.937,54.0532,53.9288,53.9702,11300.0
2005-01-20 12:10:00,65.08,65.15,65.08,65.15,12800.0,53.9785,54.0366,53.9785,54.0366,12800.0
2005-01-20 12:15:00,65.11,65.11,64.93,64.95,28600.0,54.0034,54.0034,53.8541,53.8707,28600.0
2005-01-20 12:20:00,64.97,64.97,64.91,64.92,4400.0,53.8873,53.8873,53.8375,53.8458,4400.0
2005-01-20 12:25:00,64.93,64.94,64.89,64.89,6700.0,53.8541,53.8624,53.8209,53.8209,6700.0
2005-01-20 12:30:00,64.9,64.96,64.79,64.82,21600.0,53.8292,53.879,53.738,53.7629,21600.0
2005-01-20 12:35:00,64.83,64.83,64.72,64.73,17600.0,53.7712,53.7712,53.6799,53.6882,17600.0
2005-01-20 12:40:00,64.74,64.81,64.69,64.8,19800.0,53.6965,53.7546,53.655,53.7463,19800.0
2005-01-20 12:45:00,64.79,64.84,64.77,64.84,21900.0,53.738,53.7795,53.7214,53.7795,21900.0
2005-01-20 12:50:00,64.84,64.97,64.82,64.9,19300.0,53.7795,53.8873,53.7629,53.8292,19300.0
2005-01-20 12:55:00,64.92,65.11,64.9,65.04,22200.0,53.8458,54.0034,53.8292,53.9453,22200.0
2005-01-20 13:00:00,65.04,65.15,65.02,65.14,9500.0,53.9453,54.0366,53.9288,54.0283,9500.0
2005-01-20 13:05:00,65.1,65.1,64.98,65.01,15800.0,53.9951,53.9951,53.8956,53.9205,15800.0
2005-01-20 13:10:00,65.0,65.01,64.95,64.95,18700.0,53.9122,53.9205,53.8707,53.8707,18700.0
2005-01-20 13:15:00,64.95,64.96,64.87,64.9,11600.0,53.8707,53.879,53.8043,53.8292,11600.0
2005-01-20 13:20:00,64.91,64.99,64.91,64.95,14400.0,53.8375,53.9039,53.8375,53.8707,14400.0
2005-01-20 13:25:00,64.94,65.05,64.94,65.0,16200.0,53.8624,53.9536,53.8624,53.9122,16200.0
2005-01-20 13:30:00,65.0,65.0,64.93,64.97,2900.0,53.9122,53.9122,53.8541,53.8873,2900.0
2005-01-20 13:35:00,64.97,65.04,64.95,65.04,15900.0,53.8873,53.9453,53.8707,53.9453,15900.0
2005-01-20 13:40:00,65.02,65.09,65.0,65.01,7300.0,53.9288,53.9868,53.9122,53.9205,7300.0
2005-01-20 13:45:00,65.02,65.02,64.96,64.97,3200.0,53.9288,53.9288,53.879,53.8873,3200.0
2005-01-20 13:50:00,64.96,65.05,64.96,64.98,16600.0,53.879,53.9536,53.879,53.8956,16600.0
2005-01-20 13:55:00,64.97,64.99,64.95,64.99,5200.0,53.8873,53.9039,53.8707,53.9039,5200.0
2005-01-20 14:00:00,65.0,65.06,64.98,65.02,15000.0,53.9122,53.9619,53.8956,53.9288,15000.0
2005-01-20 14:05:00,65.02,65.13,65.02,65.07,9600.0,53.9288,54.02,53.9288,53.9702,9600.0
2005-01-20 14:10:00,65.08,65.19,65.06,65.15,18600.0,53.9785,54.0698,53.9619,54.0366,18600.0
2005-01-20 14:15:00,65.13,65.21,65.03,65.05,49300.0,54.02,54.0863,53.937,53.9536,49300.0
2005-01-20 14:20:00,65.04,65.05,64.91,64.92,15400.0,53.9453,53.9536,53.8375,53.8458,15400.0
2005-01-20 14:25:00,64.92,64.92,64.78,64.86,15600.0,53.8458,53.8458,53.7297,53.796,15600.0
2005-01-20 14:30:00,64.9,64.95,64.85,64.89,9000.0,53.8292,53.8707,53.7878,53.8209,9000.0
2005-01-20 14:35:00,64.87,64.87,64.72,64.72,13400.0,53.8043,53.8043,53.6799,53.6799,13400.0
2005-01-20 14:40:00,64.71,64.9,64.68,64.87,27400.0,53.6716,53.8292,53.6468,53.8043,27400.0
2005-01-20 14:45:00,64.88,64.9,64.86,64.86,25100.0,53.8126,53.8292,53.796,53.796,25100.0
2005-01-20 14:50:00,64.85,64.99,64.85,64.99,34000.0,53.7878,53.9039,53.7878,53.9039,34000.0
2005-01-20 14:55:00,64.98,65.03,64.97,64.97,25800.0,53.8956,53.937,53.8873,53.8873,25800.0
2005-01-20 15:00:00,64.97,65.07,64.96,64.97,22000.0,53.8873,53.9702,53.879,53.8873,22000.0
2005-01-20 15:05:00,64.95,65.0,64.91,64.95,27800.0,53.8707,53.9122,53.8375,53.8707,27800.0
2005-01-20 15:10:00,64.95,64.96,64.93,64.94,8000.0,53.8707,53.879,53.8541,53.8624,8000.0
2005-01-20 15:15:00,64.93,64.96,64.89,64.89,24900.0,53.8541,53.879,53.8209,53.8209,24900.0
2005-01-20 15:20:00,64.89,64.91,64.8,64.83,15500.0,53.8209,53.8375,53.7463,53.7712,15500.0
2005-01-20 15:25:00,64.84,64.85,64.6,64.76,26700.0,53.7795,53.7878,53.5804,53.7131,26700.0
2005-01-20 15:30:00,64.71,64.83,64.63,64.67,21700.0,53.6716,53.7712,53.6053,53.6385,21700.0
2005-01-20 15:35:00,64.69,64.73,64.61,64.71,20200.0,53.655,53.6882,53.5887,53.6716,20200.0
2005-01-20 15:40:00,64.71,64.76,64.67,64.67,24200.0,53.6716,53.7131,53.6385,53.6385,24200.0
2005-01-20 15:45:00,64.67,64.85,64.66,64.72,30400.0,53.6385,53.7878,53.6302,53.6799,30400.0
2005-01-20 15:50:00,64.71,64.71,64.47,64.48,43200.0,53.6716,53.6716,53.4726,53.4809,43200.0
2005-01-20 15:55:00,64.47,64.57,64.38,64.57,62800.0,53.4726,53.5555,53.3979,53.5555,62800.0
2005-01-21 09:30:00,65.1,65.1,64.88,64.96,41300.0,53.9951,53.9951,53.8126,53.879,41300.0
2005-01-21 09:35:00,64.87,65.28,64.87,65.24,58800.0,53.8043,54.1444,53.8043,54.1112,58800.0
2005-01-21 09:40:00,65.24,65.25,64.97,65.12,48000.0,54.1112,54.1195,53.8873,54.0117,48000.0
2005-01-21 09:45:00,65.13,65.35,65.03,65.1,34000.0,54.02,54.2025,53.937,53.9951,34000.0
2005-01-21 09:50:00,65.11,65.25,64.97,65.04,37300.0,54.0034,54.1195,53.8873,53.9453,37300.0
2005-01-21 09:55:00,65.05,65.1,64.8,64.84,42600.0,53.9536,53.9951,53.7463,53.7795,42600.0
2005-01-21 10:00:00,64.84,64.87,64.55,64.61,44400.0,53.7795,53.8043,53.5389,53.5887,44400.0
2005-01-21 10:05:00,64.64,64.99,64.64,64.7,25400.0,53.6136,53.9039,53.6136,53.6633,25400.0
2005-01-21 10:10:00,64.69,64.7,64.53,64.67,27600.0,53.655,53.6633,53.5223,53.6385,27600.0
2005-01-21 10:15:00,64.63,65.07,64.63,64.98,38600.0,53.6053,53.9702,53.6053,53.8956,38600.0
2005-01-21 10:20:00,64.94,65.12,64.9,65.07,30700.0,53.8624,54.0117,53.8292,53.9702,30700.0
2005-01-21 10:25:00,65.05,65.22,64.99,65.12,28400.0,53.9536,54.0946,53.9039,54.0117,28400.0
2005-01-21 10:30:00,65.12,65.21,64.99,65.12,18300.0,54.0117,54.0863,53.9039,54.0117,18300.0
2005-01-21 10:35:00,65.07,65.11,64.85,64.91,29800.0,53.9702,54.0034,53.7878,53.8375,29800.0
2005-01-21 10:40:00,64.91,64.94,64.86,64.88,9900.0,53.8375,53.8624,53.796,53.8126,9900.0
2005-01-21 10:45:00,64.92,64.99,64.87,64.99,7100.0,53.8458,53.9039,53.8043,53.9039,7100.0
2005-01-21 10:50:00,64.99,65.0,64.87,64.93,25200.0,53.9039,53.9122,53.8043,53.8541,25200.0
2005-01-21 10:55:00,64.93,65.0,64.87,64.87,12900.0,53.8541,53.9122,53.8043,53.8043,12900.0
2005-01-21 11:00:00,64.87,64.98,64.87,64.96,16400.0,53.8043,53.8956,53.8043,53.879,16400.0
2005-01-21 11:05:00,64.98,65.0,64.87,64.93,17000.0,53.8956,53.9122,53.8043,53.8541,17000.0
2005-01-21 11:10:00,64.92,65.02,64.91,65.0,18400.0,53.8458,53.9288,53.8375,53.9122,18400.0
2005-01-21 11:15:00,65.0,65.17,65.0,65.05,3000.0,53.9122,54.0532,53.9122,53.9536,3000.0
2005-01-21 11:20:00,65.01,65.05,64.96,64.96,4800.0,53.9205,53.9536,53.879,53.879,4800.0
2005-01-21 11:25:00,64.98,64.99,64.92,64.92,15400.0,53.8956,53.9039,53.8458,53.8458,15400.0
2005-01-21 11:30:00,64.91,64.97,64.91,64.95,4700.0,53.8375,53.8873,53.8375,53.8707,4700.0
2005-01-21 11:35:00,64.95,64.99,64.9,64.93,18000.0,53.8707,53.9039,53.8292,53.8541,18000.0
2005-01-21 11:40:00,64.92,64.98,64.92,64.92,2400.0,53.8458,53.8956,53.8458,53.8458,2400.0
2005-01-21 11:45:00,64.93,64.94,64.88,64.92,5900.0,53.8541,53.8624,53.8126,53.8458,5900.0
2005-01-21 11:50:00,64.89,64.95,64.88,64.95,1200.0,53.8209,53.8707,53.8126,53.8707,1200.0
2005-01-21 11:55:00,64.95,64.95,64.89,64.9,1900.0,53.8707,53.8707,53.8209,53.8292,1900.0
2005-01-21 12:00:00,64.89,64.96,64.87,64.92,7200.0,53.8209,53.879,53.8043,53.8458,7200.0
2005-01-21 12:05:00,64.87,64.88,64.84,64.86,4000.0,53.8043,53.8126,53.7795,53.796,4000.0
2005-01-21 12:10:00,64.85,64.94,64.83,64.94,14500.0,53.7878,53.8624,53.7712,53.8624,14500.0
2005-01-21 12:15:00,64.93,64.97,64.91,64.97,9800.0,53.8541,53.8873,53.8375,53.8873,9800.0
2005-01-21 12:20:00,64.97,65.0,64.95,64.95,5200.0,53.8873,53.9122,53.8707,53.8707,5200.0
2005-01-21 12:25:00,64.94,64.97,64.91,64.93,3400.0,53.8624,53.8873,53.8375,53.8541,3400.0
2005-01-21 12:30:00,64.94,65.0,64.91,64.94,10900.0,53.8624,53.9122,53.8375,53.8624,10900.0
2005-01-21 12:35:00,64.95,64.96,64.91,64.93,1400.0,53.8707,53.879,53.8375,53.8541,1400.0
2005-01-21 12:40:00,64.98,64.98,64.95,64.96,500.0,53.8956,53.8956,53.8707,53.879,500.0
2005-01-21 12:45:00,64.93,64.98,64.92,64.94,6600.0,53.8541,53.8956,53.8458,53.8624,6600.0
2005-01-21 12:50:00,64.92,64.97,64.91,64.94,4000.0,53.8458,53.8873,53.8375,53.8624,4000.0
2005-01-21 12:55:00,64.92,64.93,64.91,64.91,1700.0,53.8458,53.8541,53.8375,53.8375,1700.0
2005-01-21 13:00:00,64.91,64.93,64.86,64.9,5800.0,53.8375,53.8541,53.796,53.8292,5800.0
2005-01-21 13:05:00,64.91,64.97,64.91,64.97,3500.0,53.8375,53.8873,53.8375,53.8873,3500.0
2005-01-21 13:10:00,64.98,65.0,64.87,64.95,6900.0,53.8956,53.9122,53.8043,53.8707,6900.0
2005-01-21 13:15:00,64.94,64.94,64.89,64.9,3100.0,53.8624,53.8624,53.8209,53.8292,3100.0
2005-01-21 13:20:00,64.89,64.96,64.88,64.96,2000.0,53.8209,53.879,53.8126,53.879,2000.0
2005-01-21 13:25:00,64.98,64.99,64.88,64.94,5100.0,53.8956,53.9039,53.8126,53.8624,5100.0
2005-01-21 13:30:00,64.94,64.94,64.85,64.85,10700.0,53.8624,53.8624,53.7878,53.7878,10700.0
2005-01-21 13:35:00,64.93,64.96,64.88,64.88,9400.0,53.8541,53.879,53.8126,53.8126,9400.0
2005-01-21 13:40:00,64.87,64.87,64.75,64.77,20300.0,53.8043,53.8043,53.7048,53.7214,20300.0
2005-01-21 13:45:00,64.76,64.81,64.71,64.74,8500.0,53.7131,53.7546,53.6716,53.6965,8500.0
2005-01-21 13:50:00,64.75,64.78,64.65,64.72,14000.0,53.7048,53.7297,53.6219,53.6799,14000.0
2005-01-21 13:55:00,64.72,64.81,64.65,64.75,11300.0,53.6799,53.7546,53.6219,53.7048,11300.0
2005-01-21 14:00:00,64.74,64.82,64.72,64.74,5000.0,53.6965,53.7629,53.6799,53.6965,5000.0
2005-01-21 14:05:00,64.74,64.78,64.7,64.74,5100.0,53.6965,53.7297,53.6633,53.6965,5100.0
2005-01-21 14:10:00,64.74,64.82,64.67,64.76,10200.0,53.6965,53.7629,53.6385,53.7131,10200.0
2005-01-21 14:15:00,64.76,64.79,64.72,64.74,6400.0,53.7131,53.738,53.6799,53.6965,6400.0
2005-01-21 14:20:00,64.74,64.75,64.7,64.71,1600.0,53.6965,53.7048,53.6633,53.6716,1600.0
2005-01-21 14:25:00,64.74,64.85,64.73,64.75,10000.0,53.6965,53.7878,53.6882,53.7048,10000.0
2005-01-21 14:30:00,64.75,64.84,64.75,64.84,8300.0,53.7048,53.7795,53.7048,53.7795,8300.0
2005-01-21 14:35:00,64.82,64.83,64.78,64.8,12800.0,53.7629,53.7712,53.7297,53.7463,12800.0
2005-01-21 14:40:00,64.79,64.79,64.74,64.74,7100.0,53.738,53.738,53.6965,53.6965,7100.0
2005-01-21 14:45:00,64.75,64.76,64.6,64.67,8000.0,53.7048,53.7131,53.5804,53.6385,8000.0
2005-01-21 14:50:00,64.65,64.72,64.61,64.61,10800.0,53.6219,53.6799,53.5887,53.5887,10800.0
2005-01-21 14:55:00,64.61,64.67,64.61,64.64,13800.0,53.5887,53.6385,53.5887,53.6136,13800.0
2005-01-21 15:00:00,64.62,64.68,64.62,64.68,15400.0,53.597,53.6468,53.597,53.6468,15400.0
2005-01-21 15:05:00,64.69,64.72,64.59,64.61,9200.0,53.655,53.6799,53.5721,53.5887,9200.0
2005-01-21 15:10:00,64.61,64.63,64.53,64.59,30200.0,53.5887,53.6053,53.5223,53.5721,30200.0
2005-01-21 15:15:00,64.59,64.62,64.52,64.52,19400.0,53.5721,53.597,53.514,53.514,19400.0
2005-01-21 15:20:00,64.54,64.6,64.42,64.59,30200.0,53.5306,53.5804,53.4311,53.5721,30200.0
2005-01-21 15:25:00,64.6,64.65,64.57,64.58,19700.0,53.5804,53.6219,53.5555,53.5638,19700.0
2005-01-21 15:30:00,64.55,64.59,64.47,64.54,18600.0,53.5389,53.5721,53.4726,53.5306,18600.0
2005-01-21 15:35:00,64.56,64.59,64.53,64.54,16000.0,53.5472,53.5721,53.5223,53.5306,16000.0
2005-01-21 15:40:00,64.54,64.55,64.28,64.34,36800.0,53.5306,53.5389,53.315,53.3647,36800.0
2005-01-21 15:45:00,64.34,64.42,64.33,64.4,17300.0,53.3647,53.4311,53.3565,53.4145,17300.0
2005-01-21 15:50:00,64.42,64.42,64.29,64.35,31600.0,53.4311,53.4311,53.3233,53.373,31600.0
2005-01-21 15:55:00,64.37,64.4,64.32,64.4,60500.0,53.3896,53.4145,53.3482,53.4145,60500.0
2005-01-24 09:30:00,64.45,64.74,64.45,64.55,27500.0,53.456,53.6965,53.456,53.5389,27500.0
2005-01-24 09:35:00,64.53,64.95,64.49,64.95,39400.0,53.5223,53.8707,53.4892,53.8707,39400.0
2005-01-24 09:40:00,64.99,65.09,64.75,65.0,42900.0,53.9039,53.9868,53.7048,53.9122,42900.0
2005-01-24 09:45:00,65.04,65.15,64.72,64.79,21800.0,53.9453,54.0366,53.6799,53.738,21800.0
2005-01-24 09:50:00,64.79,65.11,64.77,65.07,21100.0,53.738,54.0034,53.7214,53.9702,21100.0
2005-01-24 09:55:00,65.08,65.08,64.65,64.65,21100.0,53.9785,53.9785,53.6219,53.6219,21100.0
2005-01-24 10:00:00,64.65,64.78,64.6,64.74,26300.0,53.6219,53.7297,53.5804,53.6965,26300.0
2005-01-24 10:05:00,64.79,64.8,64.69,64.77,22700.0,53.738,53.7463,53.655,53.7214,22700.0
2005-01-24 10:10:00,64.75,64.75,64.62,64.64,10200.0,53.7048,53.7048,53.597,53.6136,10200.0
2005-01-24 10:15:00,64.61,64.93,64.6,64.78,25700.0,53.5887,53.8541,53.5804,53.7297,25700.0
2005-01-24 10:20:00,64.76,64.87,64.68,64.87,12300.0,53.7131,53.8043,53.6468,53.8043,12300.0
2005-01-24 10:25:00,64.87,64.93,64.74,64.74,22600.0,53.8043,53.8541,53.6965,53.6965,22600.0
2005-01-24 10:30:00,64.74,65.0,64.7,64.81,25300.0,53.6965,53.9122,53.6633,53.7546,25300.0
2005-01-24 10:35:00,64.79,64.97,64.68,64.68,14100.0,53.738,53.8873,53.6468,53.6468,14100.0
2005-01-24 10:40:00,64.68,64.86,64.68,64.83,5800.0,53.6468,53.796,53.6468,53.7712,5800.0
2005-01-24 10:45:00,64.81,64.82,64.72,64.8,7300.0,53.7546,53.7629,53.6799,53.7463,7300.0
2005-01-24 10:50:00,64.8,64.84,64.72,64.74,12900.0,53.7463,53.7795,53.6799,53.6965,12900.0
2005-01-24 10:55:00,64.71,64.8,64.67,64.75,12900.0,53.6716,53.7463,53.6385,53.7048,12900.0
2005-01-24 11:00:00,64.72,64.73,64.5,64.57,16600.0,53.6799,53.6882,53.4975,53.5555,16600.0
2005-01-24 11:05:00,64.55,64.67,64.5,64.6,18300.0,53.5389,53.6385,53.4975,53.5804,18300.0
2005-01-24 11:10:00,64.57,64.61,64.47,64.47,6900.0,53.5555,53.5887,53.4726,53.4726,6900.0
2005-01-24 11:15:00,64.47,64.62,64.45,64.57,12200.0,53.4726,53.597,53.456,53.5555,12200.0
2005-01-24 11:20:00,64.63,64.73,64.54,64.56,14800.0,53.6053,53.6882,53.5306,53.5472,14800.0
2005-01-24 11:25:00,64.56,64.63,64.56,64.62,6300.0,53.5472,53.6053,53.5472,53.597,6300.0
2005-01-24 11:30:00,64.59,64.61,64.57,64.59,9200.0,53.5721,53.5887,53.5555,53.5721,9200.0
2005-01-24 11:35:00,64.6,64.62,64.5,64.56,9400.0,53.5804,53.597,53.4975,53.5472,9400.0
2005-01-24 11:40:00,64.56,64.64,64.46,64.5,13100.0,53.5472,53.6136,53.4643,53.4975,13100.0
2005-01-24 11:45:00,64.57,64.71,64.57,64.61,6700.0,53.5555,53.6716,53.5555,53.5887,6700.0
2005-01-24 11:50:00,64.66,64.7,64.61,64.61,6800.0,53.6302,53.6633,53.5887,53.5887,6800.0
2005-01-24 11:55:00,64.6,64.69,64.56,64.56,5000.0,53.5804,53.655,53.5472,53.5472,5000.0
2005-01-24 12:00:00,64.55,64.59,64.52,64.58,13800.0,53.5389,53.5721,53.514,53.5638,13800.0
2005-01-24 12:05:00,64.55,64.55,64.42,64.48,7400.0,53.5389,53.5389,53.4311,53.4809,7400.0
2005-01-24 12:10:00,64.51,64.59,64.48,64.52,5000.0,53.5057,53.5721,53.4809,53.514,5000.0
2005-01-24 12:15:00,64.5,64.51,64.42,64.48,7800.0,53.4975,53.5057,53.4311,53.4809,7800.0
2005-01-24 12:20:00,64.49,64.49,64.41,64.42,8800.0,53.4892,53.4892,53.4228,53.4311,8800.0
2005-01-24 12:25:00,64.42,64.45,64.35,64.45,22000.0,53.4311,53.456,53.373,53.456,22000.0
2005-01-24 12:30:00,64.42,64.44,64.36,64.41,5600.0,53.4311,53.4477,53.3813,53.4228,5600.0
2005-01-24 12:35:00,64.42,64.42,64.37,64.38,8200.0,53.4311,53.4311,53.3896,53.3979,8200.0
2005-01-24 12:40:00,64.4,64.51,64.38,64.49,5600.0,53.4145,53.5057,53.3979,53.4892,5600.0
2005-01-24 12:45:00,64.45,64.61,64.45,64.61,14100.0,53.456,53.5887,53.456,53.5887,14100.0
2005-01-24 12:50:00,64.59,64.62,64.56,64.57,5100.0,53.5721,53.597,53.5472,53.5555,5100.0
2005-01-24 12:55:00,64.6,64.61,64.55,64.58,6800.0,53.5804,53.5887,53.5389,53.5638,6800.0
2005-01-24 13:00:00,64.58,64.61,64.5,64.5,17900.0,53.5638,53.5887,53.4975,53.4975,17900.0
2005-01-24 13:05:00,64.45,64.49,64.4,64.4,2800.0,53.456,53.4892,53.4145,53.4145,2800.0
2005-01-24 13:10:00,64.43,64.53,64.42,64.53,2500.0,53.4394,53.5223,53.4311,53.5223,2500.0
2005-01-24 13:15:00,64.53,64.53,64.44,64.5,3600.0,53.5223,53.5223,53.4477,53.4975,3600.0
2005-01-24 13:20:00,64.5,64.52,64.46,64.46,10900.0,53.4975,53.514,53.4643,53.4643,10900.0
2005-01-24 13:25:00,64.46,64.55,64.46,64.51,4700.0,53.4643,53.5389,53.4643,53.5057,4700.0
2005-01-24 13:30:00,64.5,64.51,64.42,64.5,14900.0,53.4975,53.5057,53.4311,53.4975,14900.0
2005-01-24 13:35:00,64.48,64.48,64.42,64.42,2800.0,53.4809,53.4809,53.4311,53.4311,2800.0
2005-01-24 13:40:00,64.42,64.42,64.3,64.3,14300.0,53.4311,53.4311,53.3316,53.3316,14300.0
2005-01-24 13:45:00,64.26,64.27,64.17,64.21,14700.0,53.2984,53.3067,53.2237,53.2569,14700.0
2005-01-24 13:50:00,64.18,64.21,64.15,64.15,14900.0,53.232,53.2569,53.2072,53.2072,14900.0
2005-01-24 13:55:00,64.13,64.14,64.01,64.02,42100.0,53.1906,53.1989,53.091,53.0993,42100.0
2005-01-24 14:00:00,64.02,64.04,63.86,63.91,46400.0,53.0993,53.1159,52.9666,53.0081,46400.0
2005-01-24 14:05:00,63.91,64.05,63.89,63.96,21000.0,53.0081,53.1242,52.9915,53.0496,21000.0
2005-01-24 14:10:00,63.97,64.05,63.93,63.94,21500.0,53.0579,53.1242,53.0247,53.033,21500.0
2005-01-24 14:15:00,63.94,64.0,63.9,63.99,29500.0,53.033,53.0827,52.9998,53.0745,29500.0
2005-01-24 14:20:00,64.02,64.02,63.92,63.94,20200.0,53.0993,53.0993,53.0164,53.033,20200.0
2005-01-24 14:25:00,63.93,63.98,63.93,63.93,17400.0,53.0247,53.0662,53.0247,53.0247,17400.0
2005-01-24 14:30:00,63.93,63.98,63.9,63.93,15800.0,53.0247,53.0662,52.9998,53.0247,15800.0
2005-01-24 14:35:00,63.93,63.93,63.83,63.84,14300.0,53.0247,53.0247,52.9417,52.95,14300.0
2005-01-24 14:40:00,63.88,63.88,63.73,63.77,15500.0,52.9832,52.9832,52.8588,52.892,15500.0
2005-01-24 14:45:00,63.74,63.74,63.61,63.68,43700.0,52.8671,52.8671,52.7593,52.8173,43700.0
2005-01-24 14:50:00,63.7,63.7,63.5,63.5,34200.0,52.8339,52.8339,52.668,52.668,34200.0
2005-01-24 14:55:00,63.51,63.65,63.48,63.58,19000.0,52.6763,52.7925,52.6514,52.7344,19000.0
2005-01-24 15:00:00,63.58,63.6,63.52,63.53,18500.0,52.7344,52.751,52.6846,52.6929,18500.0
2005-01-24 15:05:00,63.53,63.6,63.49,63.49,14900.0,52.6929,52.751,52.6597,52.6597,14900.0
2005-01-24 15:10:00,63.49,63.55,63.49,63.52,10200.0,52.6597,52.7095,52.6597,52.6846,10200.0
2005-01-24 15:15:00,63.55,63.56,63.49,63.52,22300.0,52.7095,52.7178,52.6597,52.6846,22300.0
2005-01-24 15:20:00,63.5,63.64,63.5,63.62,10600.0,52.668,52.7842,52.668,52.7676,10600.0
2005-01-24 15:25:00,63.57,63.61,63.54,63.61,11200.0,52.7261,52.7593,52.7012,52.7593,11200.0
2005-01-24 15:30:00,63.62,63.67,63.57,63.63,16200.0,52.7676,52.809,52.7261,52.7759,16200.0
2005-01-24 15:35:00,63.63,63.66,63.53,63.63,14400.0,52.7759,52.8007,52.6929,52.7759,14400.0
2005-01-24 15:40:00,63.61,63.63,63.51,63.51,14100.0,52.7593,52.7759,52.6763,52.6763,14100.0
2005-01-24 15:45:00,63.51,63.54,63.4,63.4,21200.0,52.6763,52.7012,52.5851,52.5851,21200.0
2005-01-24 15:50:00,63.4,63.53,63.39,63.48,30700.0,52.5851,52.6929,52.5768,52.6514,30700.0
2005-01-24 15:55:00,63.49,63.55,63.46,63.49,13400.0,52.6597,52.7095,52.6349,52.6597,13400.0
2005-01-25 09:30:00,63.0,63.79,63.0,63.75,17900.0,52.2533,52.9086,52.2533,52.8754,17900.0
2005-01-25 09:35:00,63.75,63.82,63.37,63.54,37000.0,52.8754,52.9335,52.5602,52.7012,37000.0
2005-01-25 09:40:00,63.55,64.0,63.5,63.96,26200.0,52.7095,53.0827,52.668,53.0496,26200.0
2005-01-25 09:45:00,63.96,63.96,63.65,63.84,28100.0,53.0496,53.0496,52.7925,52.95,28100.0
2005-01-25 09:50:00,63.85,63.99,63.74,63.95,35500.0,52.9583,53.0745,52.8671,53.0413,35500.0
2005-01-25 09:55:00,63.98,63.98,63.85,63.91,22200.0,53.0662,53.0662,52.9583,53.0081,22200.0
2005-01-25 10:00:00,63.89,63.99,63.24,63.28,85000.0,52.9915,53.0745,52.4524,52.4856,85000.0
2005-01-25 10:05:00,63.3,63.43,63.21,63.35,69700.0,52.5022,52.61,52.4275,52.5436,69700.0
2005-01-25 10:10:00,63.35,63.54,63.24,63.37,36500.0,52.5436,52.7012,52.4524,52.5602,36500.0
2005-01-25 10:15:00,63.37,63.48,63.27,63.33,28900.0,52.5602,52.6514,52.4773,52.527,28900.0
2005-01-25 10:20:00,63.33,63.49,63.25,63.49,13100.0,52.527,52.6597,52.4607,52.6597,13100.0
2005-01-25 10:25:00,63.47,63.51,63.32,63.47,20600.0,52.6432,52.6763,52.5187,52.6432,20600.0
2005-01-25 10:30:00,63.47,63.7,63.41,63.69,23900.0,52.6432,52.8339,52.5934,52.8256,23900.0
2005-01-25 10:35:00,63.66,63.97,63.66,63.92,14800.0,52.8007,53.0579,52.8007,53.0164,14800.0
2005-01-25 10:40:00,63.97,64.32,63.92,64.23,33300.0,53.0579,53.3482,53.0164,53.2735,33300.0
2005-01-25 10:45:00,64.24,64.24,63.85,63.87,27000.0,53.2818,53.2818,52.9583,52.9749,27000.0
2005-01-25 10:50:00,63.86,64.07,63.85,63.88,18400.0,52.9666,53.1408,52.9583,52.9832,18400.0
2005-01-25 10:55:00,63.88,63.99,63.84,63.96,10100.0,52.9832,53.0745,52.95,53.0496,10100.0
2005-01-25 11:00:00,63.96,63.96,63.87,63.87,10900.0,53.0496,53.0496,52.9749,52.9749,10900.0
2005-01-25 11:05:00,63.89,64.09,63.88,63.99,15200.0,52.9915,53.1574,52.9832,53.0745,15200.0
2005-01-25 11:10:00,63.99,64.05,63.92,63.98,12900.0,53.0745,53.1242,53.0164,53.0662,12900.0
2005-01-25 11:15:00,63.96,63.99,63.9,63.99,7100.0,53.0496,53.0745,52.9998,53.0745,7100.0
2005-01-25 11:20:00,63.99,64.07,63.98,64.07,38100.0,53.0745,53.1408,53.0662,53.1408,38100.0
2005-01-25 11:25:00,64.07,64.17,64.02,64.17,14400.0,53.1408,53.2237,53.0993,53.2237,14400.0
2005-01-25 11:30:00,64.14,64.15,64.0,64.0,11500.0,53.1989,53.2072,53.0827,53.0827,11500.0
2005-01-25 11:35:00,63.99,64.0,63.95,63.98,6300.0,53.0745,53.0827,53.0413,53.0662,6300.0
2005-01-25 11:40:00,63.98,63.98,63.88,63.88,4500.0,53.0662,53.0662,52.9832,52.9832,4500.0
2005-01-25 11:45:00,63.89,63.93,63.85,63.93,6100.0,52.9915,53.0247,52.9583,53.0247,6100.0
2005-01-25 11:50:00,63.92,63.94,63.86,63.93,4000.0,53.0164,53.033,52.9666,53.0247,4000.0
2005-01-25 11:55:00,63.93,63.95,63.89,63.94,7600.0,53.0247,53.0413,52.9915,53.033,7600.0
2005-01-25 12:00:00,63.94,63.94,63.87,63.87,8600.0,53.033,53.033,52.9749,52.9749,8600.0
2005-01-25 12:05:00,63.89,63.93,63.87,63.91,6300.0,52.9915,53.0247,52.9749,53.0081,6300.0
2005-01-25 12:10:00,63.9,63.9,63.78,63.79,8800.0,52.9998,52.9998,52.9003,52.9086,8800.0
2005-01-25 12:15:00,63.78,63.79,63.75,63.77,10600.0,52.9003,52.9086,52.8754,52.892,10600.0
2005-01-25 12:20:00,63.76,63.76,63.65,63.66,8900.0,52.8837,52.8837,52.7925,52.8007,8900.0
2005-01-25 12:25:00,63.66,63.71,63.58,63.58,6600.0,52.8007,52.8422,52.7344,52.7344,6600.0
2005-01-25 12:30:00,63.58,63.59,63.5,63.58,15500.0,52.7344,52.7427,52.668,52.7344,15500.0
2005-01-25 12:35:00,63.61,63.7,63.61,63.63,17000.0,52.7593,52.8339,52.7593,52.7759,17000.0
2005-01-25 12:40:00,63.67,63.76,63.67,63.72,3700.0,52.809,52.8837,52.809,52.8505,3700.0
2005-01-25 12:45:00,63.71,63.78,63.7,63.75,4500.0,52.8422,52.9003,52.8339,52.8754,4500.0
2005-01-25 12:50:00,63.77,63.82,63.77,63.8,7600.0,52.892,52.9335,52.892,52.9169,7600.0
2005-01-25 12:55:00,63.78,63.81,63.74,63.77,5600.0,52.9003,52.9252,52.8671,52.892,5600.0
2005-01-25 13:00:00,63.77,63.91,63.74,63.91,11600.0,52.892,53.0081,52.8671,53.0081,11600.0
2005-01-25 13:05:00,63.91,63.91,63.86,63.9,10700.0,53.0081,53.0081,52.9666,52.9998,10700.0
2005-01-25 13:10:00,63.89,63.91,63.86,63.91,5800.0,52.9915,53.0081,52.9666,53.0081,5800.0
2005-01-25 13:15:00,63.9,63.91,63.8,63.8,3900.0,52.9998,53.0081,52.9169,52.9169,3900.0
2005-01-25 13:20:00,63.76,63.94,63.76,63.91,15600.0,52.8837,53.033,52.8837,53.0081,15600.0
2005-01-25 13:25:00,63.87,63.94,63.87,63.92,4400.0,52.9749,53.033,52.9749,53.0164,4400.0
2005-01-25 13:30:00,63.9,63.91,63.84,63.85,9600.0,52.9998,53.0081,52.95,52.9583,9600.0
2005-01-25 13:35:00,63.85,63.89,63.84,63.89,19300.0,52.9583,52.9915,52.95,52.9915,19300.0
2005-01-25 13:40:00,63.85,63.86,63.81,63.81,3300.0,52.9583,52.9666,52.9252,52.9252,3300.0
2005-01-25 13:45:00,63.81,63.82,63.79,63.79,1800.0,52.9252,52.9335,52.9086,52.9086,1800.0
2005-01-25 13:50:00,63.8,63.81,63.79,63.81,3700.0,52.9169,52.9252,52.9086,52.9252,3700.0
2005-01-25 13:55:00,63.81,63.81,63.77,63.8,1500.0,52.9252,52.9252,52.892,52.9169,1500.0
2005-01-25 14:00:00,63.75,63.79,63.75,63.77,8700.0,52.8754,52.9086,52.8754,52.892,8700.0
2005-01-25 14:05:00,63.74,63.76,63.73,63.75,8600.0,52.8671,52.8837,52.8588,52.8754,8600.0
2005-01-25 14:10:00,63.74,63.77,63.71,63.77,15800.0,52.8671,52.892,52.8422,52.892,15800.0
2005-01-25 14:15:00,63.79,63.82,63.79,63.8,6900.0,52.9086,52.9335,52.9086,52.9169,6900.0
2005-01-25 14:20:00,63.8,63.8,63.78,63.8,2700.0,52.9169,52.9169,52.9003,52.9169,2700.0
2005-01-25 14:25:00,63.8,63.81,63.77,63.78,10400.0,52.9169,52.9252,52.892,52.9003,10400.0
2005-01-25 14:30:00,63.78,63.78,63.72,63.74,11200.0,52.9003,52.9003,52.8505,52.8671,11200.0
2005-01-25 14:35:00,63.75,63.8,63.75,63.77,15500.0,52.8754,52.9169,52.8754,52.892,15500.0
2005-01-25 14:40:00,63.77,63.8,63.75,63.8,3900.0,52.892,52.9169,52.8754,52.9169,3900.0
2005-01-25 14:45:00,63.81,63.81,63.76,63.81,3300.0,52.9252,52.9252,52.8837,52.9252,3300.0
2005-01-25 14:50:00,63.79,63.88,63.79,63.86,8800.0,52.9086,52.9832,52.9086,52.9666,8800.0
2005-01-25 14:55:00,63.86,63.96,63.86,63.96,7100.0,52.9666,53.0496,52.9666,53.0496,7100.0
2005-01-25 15:00:00,63.96,63.99,63.91,63.99,11200.0,53.0496,53.0745,53.0081,53.0745,11200.0
2005-01-25 15:05:00,64.01,64.04,63.97,64.01,11600.0,53.091,53.1159,53.0579,53.091,11600.0
2005-01-25 15:10:00,64.0,64.04,63.97,63.98,10300.0,53.0827,53.1159,53.0579,53.0662,10300.0
2005-01-25 15:15:00,63.99,64.0,63.95,63.98,13500.0,53.0745,53.0827,53.0413,53.0662,13500.0
2005-01-25 15:20:00,63.99,63.99,63.91,63.94,8400.0,53.0745,53.0745,53.0081,53.033,8400.0
2005-01-25 15:25:00,63.93,63.93,63.88,63.89,10900.0,53.0247,53.0247,52.9832,52.9915,10900.0
2005-01-25 15:30:00,63.93,63.98,63.89,63.98,15000.0,53.0247,53.0662,52.9915,53.0662,15000.0
2005-01-25 15:35:00,63.98,64.0,63.92,63.96,26000.0,53.0662,53.0827,53.0164,53.0496,26000.0
2005-01-25 15:40:00,63.96,63.96,63.9,63.9,14700.0,53.0496,53.0496,52.9998,52.9998,14700.0
2005-01-25 15:45:00,63.89,63.97,63.85,63.95,19200.0,52.9915,53.0579,52.9583,53.0413,19200.0
2005-01-25 15:50:00,63.95,63.98,63.9,63.96,15100.0,53.0413,53.0662,52.9998,53.0496,15100.0
2005-01-25 15:55:00,63.97,64.05,63.93,64.04,19500.0,53.0579,53.1242,53.0247,53.1159,19500.0
2005-01-26 09:30:00,63.8,63.88,63.56,63.81,35600.0,52.9169,52.9832,52.7178,52.9252,35600.0
2005-01-26 09:35:00,63.81,64.2,63.81,64.05,14400.0,52.9252,53.2486,52.9252,53.1242,14400.0
2005-01-26 09:40:00,64.1,64.9,64.03,64.75,56600.0,53.1657,53.8292,53.1076,53.7048,56600.0
2005-01-26 09:45:00,64.75,65.08,64.55,65.01,34200.0,53.7048,53.9785,53.5389,53.9205,34200.0
2005-01-26 09:50:00,65.01,65.14,64.81,65.05,24600.0,53.9205,54.0283,53.7546,53.9536,24600.0
2005-01-26 09:55:00,65.09,65.09,64.75,65.01,32600.0,53.9868,53.9868,53.7048,53.9205,32600.0
2005-01-26 10:00:00,65.01,65.09,64.78,64.97,22000.0,53.9205,53.9868,53.7297,53.8873,22000.0
2005-01-26 10:05:00,64.97,65.14,64.95,65.07,18400.0,53.8873,54.0283,53.8707,53.9702,18400.0
2005-01-26 10:10:00,65.04,65.09,64.96,64.99,8500.0,53.9453,53.9868,53.879,53.9039,8500.0
2005-01-26 10:15:00,65.0,65.04,64.97,65.04,6500.0,53.9122,53.9453,53.8873,53.9453,6500.0
2005-01-26 10:20:00,65.02,65.05,64.91,65.01,7300.0,53.9288,53.9536,53.8375,53.9205,7300.0
2005-01-26 10:25:00,65.0,65.0,64.8,64.8,11800.0,53.9122,53.9122,53.7463,53.7463,11800.0
2005-01-26 10:30:00,64.79,64.79,64.57,64.58,32800.0,53.738,53.738,53.5555,53.5638,32800.0
2005-01-26 10:35:00,64.58,64.69,64.5,64.6,17300.0,53.5638,53.655,53.4975,53.5804,17300.0
2005-01-26 10:40:00,64.6,64.66,64.5,64.5,18200.0,53.5804,53.6302,53.4975,53.4975,18200.0
2005-01-26 10:45:00,64.5,64.53,64.44,64.49,9700.0,53.4975,53.5223,53.4477,53.4892,9700.0
2005-01-26 10:50:00,64.48,64.49,64.23,64.26,17300.0,53.4809,53.4892,53.2735,53.2984,17300.0
2005-01-26 10:55:00,64.25,64.3,64.11,64.3,22400.0,53.2901,53.3316,53.174,53.3316,22400.0
2005-01-26 11:00:00,64.28,64.39,64.23,64.29,36300.0,53.315,53.4062,53.2735,53.3233,36300.0
2005-01-26 11:05:00,64.33,64.33,64.13,64.22,10400.0,53.3565,53.3565,53.1906,53.2652,10400.0
2005-01-26 11:10:00,64.26,64.3,64.23,64.29,8900.0,53.2984,53.3316,53.2735,53.3233,8900.0
2005-01-26 11:15:00,64.31,64.44,64.29,64.37,4000.0,53.3399,53.4477,53.3233,53.3896,4000.0
2005-01-26 11:20:00,64.39,64.39,64.13,64.2,12900.0,53.4062,53.4062,53.1906,53.2486,12900.0
2005-01-26 11:25:00,64.17,64.26,64.11,64.23,8000.0,53.2237,53.2984,53.174,53.2735,8000.0
2005-01-26 11:30:00,64.2,64.32,64.2,64.32,3100.0,53.2486,53.3482,53.2486,53.3482,3100.0
2005-01-26 11:35:00,64.29,64.52,64.29,64.52,11900.0,53.3233,53.514,53.3233,53.514,11900.0
2005-01-26 11:40:00,64.52,64.67,64.49,64.67,7800.0,53.514,53.6385,53.4892,53.6385,7800.0
2005-01-26 11:45:00,64.66,64.68,64.6,64.61,6100.0,53.6302,53.6468,53.5804,53.5887,6100.0
2005-01-26 11:50:00,64.61,64.66,64.52,64.56,6500.0,53.5887,53.6302,53.514,53.5472,6500.0
2005-01-26 11:55:00,64.56,64.7,64.53,64.68,6100.0,53.5472,53.6633,53.5223,53.6468,6100.0
2005-01-26 12:00:00,64.69,64.7,64.65,64.65,2400.0,53.655,53.6633,53.6219,53.6219,2400.0
2005-01-26 12:05:00,64.7,64.83,64.7,64.83,24800.0,53.6633,53.7712,53.6633,53.7712,24800.0
2005-01-26 12:10:00,64.84,64.98,64.84,64.91,14400.0,53.7795,53.8956,53.7795,53.8375,14400.0
2005-01-26 12:15:00,64.92,65.04,64.9,65.04,17400.0,53.8458,53.9453,53.8292,53.9453,17400.0
2005-01-26 12:20:00,65.04,65.06,64.77,64.78,28500.0,53.9453,53.9619,53.7214,53.7297,28500.0
2005-01-26 12:25:00,64.78,64.79,64.69,64.74,8300.0,53.7297,53.738,53.655,53.6965,8300.0
2005-01-26 12:30:00,64.78,64.78,64.73,64.76,1600.0,53.7297,53.7297,53.6882,53.7131,1600.0
2005-01-26 12:35:00,64.77,64.8,64.71,64.77,13100.0,53.7214,53.7463,53.6716,53.7214,13100.0
2005-01-26 12:40:00,64.8,64.85,64.8,64.85,5000.0,53.7463,53.7878,53.7463,53.7878,5000.0
2005-01-26 12:45:00,64.8,64.8,64.72,64.74,9000.0,53.7463,53.7463,53.6799,53.6965,9000.0
2005-01-26 12:50:00,64.74,64.84,64.74,64.82,6500.0,53.6965,53.7795,53.6965,53.7629,6500.0
2005-01-26 12:55:00,64.84,64.9,64.82,64.84,4100.0,53.7795,53.8292,53.7629,53.7795,4100.0
2005-01-26 13:00:00,64.84,64.85,64.76,64.83,10100.0,53.7795,53.7878,53.7131,53.7712,10100.0
2005-01-26 13:05:00,64.78,64.91,64.78,64.9,9400.0,53.7297,53.8375,53.7297,53.8292,9400.0
2005-01-26 13:10:00,64.86,64.95,64.85,64.94,4600.0,53.796,53.8707,53.7878,53.8624,4600.0
2005-01-26 13:15:00,64.89,64.95,64.79,64.79,2500.0,53.8209,53.8707,53.738,53.738,2500.0
2005-01-26 13:20:00,64.79,64.89,64.75,64.88,4600.0,53.738,53.8209,53.7048,53.8126,4600.0
2005-01-26 13:25:00,64.83,64.83,64.81,64.81,1200.0,53.7712,53.7712,53.7546,53.7546,1200.0
2005-01-26 13:30:00,64.82,64.88,64.79,64.81,5400.0,53.7629,53.8126,53.738,53.7546,5400.0
2005-01-26 13:35:00,64.8,64.86,64.75,64.84,6800.0,53.7463,53.796,53.7048,53.7795,6800.0
2005-01-26 13:40:00,64.9,64.98,64.77,64.95,6000.0,53.8292,53.8956,53.7214,53.8707,6000.0
2005-01-26 13:45:00,64.93,64.98,64.87,64.95,3600.0,53.8541,53.8956,53.8043,53.8707,3600.0
2005-01-26 13:50:00,64.95,65.03,64.95,65.0,6000.0,53.8707,53.937,53.8707,53.9122,6000.0
2005-01-26 13:55:00,64.98,65.09,64.98,65.08,12000.0,53.8956,53.9868,53.8956,53.9785,12000.0
2005-01-26 14:00:00,65.08,65.1,65.01,65.09,10300.0,53.9785,53.9951,53.9205,53.9868,10300.0
2005-01-26 14:05:00,65.13,65.22,65.09,65.13,11000.0,54.02,54.0946,53.9868,54.02,11000.0
2005-01-26 14:10:00,65.1,65.19,65.1,65.18,27900.0,53.9951,54.0698,53.9951,54.0615,27900.0
2005-01-26 14:15:00,65.18,65.18,65.05,65.06,10400.0,54.0615,54.0615,53.9536,53.9619,10400.0
2005-01-26 14:20:00,65.06,65.13,65.03,65.13,9500.0,53.9619,54.02,53.937,54.02,9500.0
2005-01-26 14:25:00,65.13,65.18,65.11,65.11,12000.0,54.02,54.0615,54.0034,54.0034,12000.0
2005-01-26 14:30:00,65.09,65.14,65.07,65.12,5100.0,53.9868,54.0283,53.9702,54.0117,5100.0
2005-01-26 14:35:00,65.24,65.35,65.16,65.35,15300.0,54.1112,54.2025,54.0449,54.2025,15300.0
2005-01-26 14:40:00,65.36,65.37,65.3,65.32,6800.0,54.2108,54.219,54.161,54.1776,6800.0
2005-01-26 14:45:00,65.32,65.34,65.23,65.23,14900.0,54.1776,54.1942,54.1029,54.1029,14900.0
2005-01-26 14:50:00,65.2,65.26,65.16,65.25,12000.0,54.078,54.1278,54.0449,54.1195,12000.0
2005-01-26 14:55:00,65.21,65.35,65.18,65.29,10200.0,54.0863,54.2025,54.0615,54.1527,10200.0
2005-01-26 15:00:00,65.26,65.26,65.17,65.2,11600.0,54.1278,54.1278,54.0532,54.078,11600.0
2005-01-26 15:05:00,65.17,65.26,65.16,65.18,10800.0,54.0532,54.1278,54.0449,54.0615,10800.0
2005-01-26 15:10:00,65.18,65.18,65.07,65.07,9400.0,54.0615,54.0615,53.9702,53.9702,9400.0
2005-01-26 15:15:00,65.03,65.12,64.97,65.09,19900.0,53.937,54.0117,53.8873,53.9868,19900.0
2005-01-26 15:20:00,65.09,65.18,65.08,65.11,15800.0,53.9868,54.0615,53.9785,54.0034,15800.0
2005-01-26 15:25:00,65.11,65.21,65.11,65.16,17600.0,54.0034,54.0863,54.0034,54.0449,17600.0
2005-01-26 15:30:00,65.16,65.2,65.15,65.2,29100.0,54.0449,54.078,54.0366,54.078,29100.0
2005-01-26 15:35:00,65.19,65.26,65.17,65.25,14700.0,54.0698,54.1278,54.0532,54.1195,14700.0
2005-01-26 15:40:00,65.25,65.27,65.2,65.26,6400.0,54.1195,54.1361,54.078,54.1278,6400.0
2005-01-26 15:45:00,65.26,65.38,65.26,65.36,8900.0,54.1278,54.2273,54.1278,54.2108,8900.0
2005-01-26 15:50:00,65.37,65.46,65.35,65.41,19000.0,54.219,54.2937,54.2025,54.2522,19000.0
2005-01-26 15:55:00,65.41,65.44,65.35,65.43,37800.0,54.2522,54.2771,54.2025,54.2688,37800.0
2005-01-27 09:30:00,65.4,65.4,65.0,65.06,68500.0,54.2439,54.2439,53.9122,53.9619,68500.0
2005-01-27 09:35:00,66.06,66.06,65.06,65.3,29400.0,54.7913,54.7913,53.9619,54.161,29400.0
2005-01-27 09:40:00,65.3,65.4,64.75,64.75,42200.0,54.161,54.2439,53.7048,53.7048,42200.0
2005-01-27 09:45:00,64.75,64.85,64.54,64.58,36500.0,53.7048,53.7878,53.5306,53.5638,36500.0
2005-01-27 09:50:00,64.59,64.79,64.45,64.79,48700.0,53.5721,53.738,53.456,53.738,48700.0
2005-01-27 09:55:00,64.79,64.79,64.43,64.48,49500.0,53.738,53.738,53.4394,53.4809,49500.0
2005-01-27 10:00:00,64.47,64.72,64.46,64.6,25500.0,53.4726,53.6799,53.4643,53.5804,25500.0
2005-01-27 10:05:00,64.65,64.94,64.6,64.82,33300.0,53.6219,53.8624,53.5804,53.7629,33300.0
2005-01-27 10:10:00,64.82,65.13,64.76,64.93,28000.0,53.7629,54.02,53.7131,53.8541,28000.0
2005-01-27 10:15:00,64.92,64.99,64.76,64.93,15700.0,53.8458,53.9039,53.7131,53.8541,15700.0
2005-01-27 10:20:00,64.92,64.92,64.76,64.82,14500.0,53.8458,53.8458,53.7131,53.7629,14500.0
2005-01-27 10:25:00,64.79,64.93,64.77,64.88,4200.0,53.738,53.8541,53.7214,53.8126,4200.0
2005-01-27 10:30:00,64.93,65.04,64.88,64.99,5300.0,53.8541,53.9453,53.8126,53.9039,5300.0
2005-01-27 10:35:00,65.05,65.09,64.88,65.02,16100.0,53.9536,53.9868,53.8126,53.9288,16100.0
2005-01-27 10:40:00,64.97,65.12,64.82,65.04,12600.0,53.8873,54.0117,53.7629,53.9453,12600.0
2005-01-27 10:45:00,65.05,65.05,64.96,64.96,14500.0,53.9536,53.9536,53.879,53.879,14500.0
2005-01-27 10:50:00,64.95,65.14,64.95,65.12,7400.0,53.8707,54.0283,53.8707,54.0117,7400.0
2005-01-27 10:55:00,65.11,65.23,65.09,65.12,8300.0,54.0034,54.1029,53.9868,54.0117,8300.0
2005-01-27 11:00:00,65.17,65.41,65.11,65.39,7500.0,54.0532,54.2522,54.0034,54.2356,7500.0
2005-01-27 11:05:00,65.39,65.56,65.36,65.56,17300.0,54.2356,54.3766,54.2108,54.3766,17300.0
2005-01-27 11:10:00,65.56,65.69,65.5,65.5,20500.0,54.3766,54.4845,54.3269,54.3269,20500.0
2005-01-27 11:15:00,65.52,65.53,65.37,65.38,11100.0,54.3435,54.3518,54.219,54.2273,11100.0
2005-01-27 11:20:00,65.41,65.46,65.33,65.33,5700.0,54.2522,54.2937,54.1859,54.1859,5700.0
2005-01-27 11:25:00,65.25,65.26,65.13,65.13,9600.0,54.1195,54.1278,54.02,54.02,9600.0
2005-01-27 11:30:00,65.13,65.14,64.98,65.03,9100.0,54.02,54.0283,53.8956,53.937,9100.0
2005-01-27 11:35:00,65.01,65.15,64.95,65.11,9900.0,53.9205,54.0366,53.8707,54.0034,9900.0
2005-01-27 11:40:00,65.14,65.14,64.99,64.99,2500.0,54.0283,54.0283,53.9039,53.9039,2500.0
2005-01-27 11:45:00,65.0,65.11,64.94,65.04,17900.0,53.9122,54.0034,53.8624,53.9453,17900.0
2005-01-27 11:50:00,65.04,65.22,65.04,65.22,3000.0,53.9453,54.0946,53.9453,54.0946,3000.0
2005-01-27 11:55:00,65.15,65.25,65.05,65.09,7800.0,54.0366,54.1195,53.9536,53.9868,7800.0
2005-01-27 12:00:00,65.16,65.32,65.14,65.28,10700.0,54.0449,54.1776,54.0283,54.1444,10700.0
2005-01-27 12:05:00,65.28,65.28,65.17,65.18,2400.0,54.1444,54.1444,54.0532,54.0615,2400.0
2005-01-27 12:10:00,65.16,65.16,65.06,65.06,1300.0,54.0449,54.0449,53.9619,53.9619,1300.0
2005-01-27 12:15:00,65.09,65.09,64.97,64.97,4700.0,53.9868,53.9868,53.8873,53.8873,4700.0
2005-01-27 12:20:00,65.01,65.03,65.01,65.03,600.0,53.9205,53.937,53.9205,53.937,600.0
2005-01-27 12:25:00,65.04,65.04,64.94,64.94,2400.0,53.9453,53.9453,53.8624,53.8624,2400.0
2005-01-27 12:30:00,64.93,65.0,64.87,64.89,8900.0,53.8541,53.9122,53.8043,53.8209,8900.0
2005-01-27 12:35:00,64.92,64.99,64.92,64.95,4400.0,53.8458,53.9039,53.8458,53.8707,4400.0
2005-01-27 12:40:00,64.94,64.94,64.83,64.87,22500.0,53.8624,53.8624,53.7712,53.8043,22500.0
2005-01-27 12:45:00,64.88,65.01,64.83,64.99,7600.0,53.8126,53.9205,53.7712,53.9039,7600.0
2005-01-27 12:50:00,64.96,65.01,64.93,64.94,10200.0,53.879,53.9205,53.8541,53.8624,10200.0
2005-01-27 12:55:00,64.99,65.0,64.89,64.9,8700.0,53.9039,53.9122,53.8209,53.8292,8700.0
2005-01-27 13:00:00,64.9,64.97,64.87,64.96,6200.0,53.8292,53.8873,53.8043,53.879,6200.0
2005-01-27 13:05:00,64.95,65.0,64.91,64.96,4600.0,53.8707,53.9122,53.8375,53.879,4600.0
2005-01-27 13:10:00,64.94,64.98,64.92,64.92,2400.0,53.8624,53.8956,53.8458,53.8458,2400.0
2005-01-27 13:15:00,64.91,64.96,64.9,64.96,4400.0,53.8375,53.879,53.8292,53.879,4400.0
2005-01-27 13:20:00,64.96,64.96,64.9,64.91,1600.0,53.879,53.879,53.8292,53.8375,1600.0
2005-01-27 13:25:00,64.91,64.95,64.8,64.81,24700.0,53.8375,53.8707,53.7463,53.7546,24700.0
2005-01-27 13:30:00,64.81,64.81,64.7,64.75,19100.0,53.7546,53.7546,53.6633,53.7048,19100.0
2005-01-27 13:35:00,64.75,64.75,64.67,64.67,7400.0,53.7048,53.7048,53.6385,53.6385,7400.0
2005-01-27 13:40:00,64.67,64.7,64.62,64.64,25100.0,53.6385,53.6633,53.597,53.6136,25100.0
2005-01-27 13:45:00,64.69,64.69,64.53,64.58,5500.0,53.655,53.655,53.5223,53.5638,5500.0
2005-01-27 13:50:00,64.57,64.59,64.48,64.48,5600.0,53.5555,53.5721,53.4809,53.4809,5600.0
2005-01-27 13:55:00,64.49,64.51,64.42,64.43,8200.0,53.4892,53.5057,53.4311,53.4394,8200.0
2005-01-27 14:00:00,64.42,64.53,64.4,64.53,7000.0,53.4311,53.5223,53.4145,53.5223,7000.0
2005-01-27 14:05:00,64.56,64.6,64.45,64.46,17900.0,53.5472,53.5804,53.456,53.4643,17900.0
2005-01-27 14:10:00,64.46,64.51,64.43,64.43,7100.0,53.4643,53.5057,53.4394,53.4394,7100.0
2005-01-27 14:15:00,64.43,64.43,64.35,64.35,9100.0,53.4394,53.4394,53.373,53.373,9100.0
2005-01-27 14:20:00,64.31,64.42,64.3,64.35,8500.0,53.3399,53.4311,53.3316,53.373,8500.0
2005-01-27 14:25:00,64.35,64.42,64.31,64.34,15200.0,53.373,53.4311,53.3399,53.3647,15200.0
2005-01-27 14:30:00,64.33,64.5,64.33,64.47,7100.0,53.3565,53.4975,53.3565,53.4726,7100.0
2005-01-27 14:35:00,64.45,64.52,64.41,64.42,5000.0,53.456,53.514,53.4228,53.4311,5000.0
2005-01-27 14:40:00,64.45,64.49,64.35,64.37,6700.0,53.456,53.4892,53.373,53.3896,6700.0
2005-01-27 14:45:00,64.38,64.38,64.32,64.34,7100.0,53.3979,53.3979,53.3482,53.3647,7100.0
2005-01-27 14:50:00,64.35,64.41,64.25,64.25,18900.0,53.373,53.4228,53.2901,53.2901,18900.0
2005-01-27 14:55:00,64.25,64.26,64.17,64.17,23400.0,53.2901,53.2984,53.2237,53.2237,23400.0
2005-01-27 15:00:00,64.17,64.27,64.16,64.19,37200.0,53.2237,53.3067,53.2155,53.2403,37200.0
2005-01-27 15:05:00,64.19,64.21,64.02,64.02,18000.0,53.2403,53.2569,53.0993,53.0993,18000.0
2005-01-27 15:10:00,64.02,64.11,64.0,64.05,19200.0,53.0993,53.174,53.0827,53.1242,19200.0
2005-01-27 15:15:00,64.08,64.44,64.08,64.37,14900.0,53.1491,53.4477,53.1491,53.3896,14900.0
2005-01-27 15:20:00,64.36,64.4,64.19,64.27,24500.0,53.3813,53.4145,53.2403,53.3067,24500.0
2005-01-27 15:25:00,64.35,64.35,64.15,64.15,15600.0,53.373,53.373,53.2072,53.2072,15600.0
2005-01-27 15:30:00,64.12,64.15,64.05,64.09,39200.0,53.1823,53.2072,53.1242,53.1574,39200.0
2005-01-27 15:35:00,64.1,64.12,64.01,64.08,28200.0,53.1657,53.1823,53.091,53.1491,28200.0
2005-01-27 15:40:00,64.08,64.1,63.99,64.05,54500.0,53.1491,53.1657,53.0745,53.1242,54500.0
2005-01-27 15:45:00,64.06,64.06,64.0,64.02,24000.0,53.1325,53.1325,53.0827,53.0993,24000.0
2005-01-27 15:50:00,64.03,64.17,64.03,64.14,25200.0,53.1076,53.2237,53.1076,53.1989,25200.0
2005-01-27 15:55:00,64.14,64.39,64.14,64.34,13200.0,53.1989,53.4062,53.1989,53.3647,13200.0
2005-01-28 09:30:00,64.65,64.85,64.65,64.66,19200.0,53.6219,53.7878,53.6219,53.6302,19200.0
2005-01-28 09:35:00,64.75,64.8,64.45,64.46,38600.0,53.7048,53.7463,53.456,53.4643,38600.0
2005-01-28 09:40:00,64.46,64.79,64.46,64.71,23700.0,53.4643,53.738,53.4643,53.6716,23700.0
2005-01-28 09:45:00,64.7,64.75,64.5,64.58,24900.0,53.6633,53.7048,53.4975,53.5638,24900.0
2005-01-28 09:50:00,64.63,64.8,64.6,64.72,18600.0,53.6053,53.7463,53.5804,53.6799,18600.0
2005-01-28 09:55:00,64.72,64.72,64.46,64.47,26200.0,53.6799,53.6799,53.4643,53.4726,26200.0
2005-01-28 10:00:00,64.52,64.58,64.35,64.41,25300.0,53.514,53.5638,53.373,53.4228,25300.0
2005-01-28 10:05:00,64.41,64.69,64.4,64.6,21300.0,53.4228,53.655,53.4145,53.5804,21300.0
2005-01-28 10:10:00,64.53,64.68,64.53,64.6,14900.0,53.5223,53.6468,53.5223,53.5804,14900.0
2005-01-28 10:15:00,64.6,64.85,64.6,64.72,13700.0,53.5804,53.7878,53.5804,53.6799,13700.0
2005-01-28 10:20:00,64.7,64.8,64.7,64.77,6800.0,53.6633,53.7463,53.6633,53.7214,6800.0
2005-01-28 10:25:00,64.74,64.82,64.64,64.7,7700.0,53.6965,53.7629,53.6136,53.6633,7700.0
2005-01-28 10:30:00,64.66,64.79,64.62,64.64,22300.0,53.6302,53.738,53.597,53.6136,22300.0
2005-01-28 10:35:00,64.64,65.01,64.64,65.01,31600.0,53.6136,53.9205,53.6136,53.9205,31600.0
2005-01-28 10:40:00,65.08,65.28,65.01,65.02,28200.0,53.9785,54.1444,53.9205,53.9288,28200.0
2005-01-28 10:45:00,65.09,65.41,65.09,65.37,27400.0,53.9868,54.2522,53.9868,54.219,27400.0
2005-01-28 10:50:00,65.36,65.51,65.23,65.23,34500.0,54.2108,54.3352,54.1029,54.1029,34500.0
2005-01-28 10:55:00,65.22,65.34,65.11,65.22,24400.0,54.0946,54.1942,54.0034,54.0946,24400.0
2005-01-28 11:00:00,65.28,65.39,65.24,65.39,24000.0,54.1444,54.2356,54.1112,54.2356,24000.0
2005-01-28 11:05:00,65.37,65.5,65.35,65.5,41000.0,54.219,54.3269,54.2025,54.3269,41000.0
2005-01-28 11:10:00,65.55,65.61,65.35,65.36,43500.0,54.3683,54.4181,54.2025,54.2108,43500.0
2005-01-28 11:15:00,65.32,65.42,65.23,65.23,20700.0,54.1776,54.2605,54.1029,54.1029,20700.0
2005-01-28 11:20:00,65.23,65.34,65.22,65.29,24000.0,54.1029,54.1942,54.0946,54.1527,24000.0
2005-01-28 11:25:00,65.32,65.42,65.2,65.37,27300.0,54.1776,54.2605,54.078,54.219,27300.0
2005-01-28 11:30:00,65.37,65.38,65.3,65.33,16200.0,54.219,54.2273,54.161,54.1859,16200.0
2005-01-28 11:35:00,65.35,65.38,65.26,65.33,14700.0,54.2025,54.2273,54.1278,54.1859,14700.0
2005-01-28 11:40:00,65.32,65.33,65.21,65.28,15800.0,54.1776,54.1859,54.0863,54.1444,15800.0
2005-01-28 11:45:00,65.28,65.31,65.23,65.28,11100.0,54.1444,54.1693,54.1029,54.1444,11100.0
2005-01-28 11:50:00,65.29,65.35,65.27,65.3,11700.0,54.1527,54.2025,54.1361,54.161,11700.0
2005-01-28 11:55:00,65.27,65.35,65.27,65.29,6100.0,54.1361,54.2025,54.1361,54.1527,6100.0
2005-01-28 12:00:00,65.3,65.3,65.25,65.29,13500.0,54.161,54.161,54.1195,54.1527,13500.0
2005-01-28 12:05:00,65.29,65.3,65.2,65.24,65300.0,54.1527,54.161,54.078,54.1112,65300.0
2005-01-28 12:10:00,65.25,65.25,65.17,65.2,22300.0,54.1195,54.1195,54.0532,54.078,22300.0
2005-01-28 12:15:00,65.2,65.25,65.14,65.24,16300.0,54.078,54.1195,54.0283,54.1112,16300.0
2005-01-28 12:20:00,65.25,65.25,65.18,65.2,8300.0,54.1195,54.1195,54.0615,54.078,8300.0
2005-01-28 12:25:00,65.2,65.26,65.2,65.26,9600.0,54.078,54.1278,54.078,54.1278,9600.0
2005-01-28 12:30:00,65.27,65.3,65.23,65.27,6500.0,54.1361,54.161,54.1029,54.1361,6500.0
2005-01-28 12:35:00,65.28,65.3,65.23,65.26,12000.0,54.1444,54.161,54.1029,54.1278,12000.0
2005-01-28 12:40:00,65.27,65.27,65.13,65.15,13700.0,54.1361,54.1361,54.02,54.0366,13700.0
2005-01-28 12:45:00,65.14,65.19,65.1,65.18,6100.0,54.0283,54.0698,53.9951,54.0615,6100.0
2005-01-28 12:50:00,65.16,65.18,65.12,65.12,6400.0,54.0449,54.0615,54.0117,54.0117,6400.0
2005-01-28 12:55:00,65.14,65.17,65.14,65.15,4100.0,54.0283,54.0532,54.0283,54.0366,4100.0
2005-01-28 13:00:00,65.16,65.16,65.07,65.08,7100.0,54.0449,54.0449,53.9702,53.9785,7100.0
2005-01-28 13:05:00,65.09,65.14,65.07,65.09,8300.0,53.9868,54.0283,53.9702,53.9868,8300.0
2005-01-28 13:10:00,65.08,65.1,65.05,65.07,9700.0,53.9785,53.9951,53.9536,53.9702,9700.0
2005-01-28 13:15:00,65.07,65.14,65.07,65.11,15000.0,53.9702,54.0283,53.9702,54.0034,15000.0
2005-01-28 13:20:00,65.12,65.12,65.07,65.08,3400.0,54.0117,54.0117,53.9702,53.9785,3400.0
2005-01-28 13:25:00,65.08,65.14,65.07,65.08,4200.0,53.9785,54.0283,53.9702,53.9785,4200.0
2005-01-28 13:30:00,65.08,65.09,65.06,65.06,6100.0,53.9785,53.9868,53.9619,53.9619,6100.0
2005-01-28 13:35:00,65.06,65.13,65.06,65.12,6900.0,53.9619,54.02,53.9619,54.0117,6900.0
2005-01-28 13:40:00,65.08,65.12,65.06,65.12,4600.0,53.9785,54.0117,53.9619,54.0117,4600.0
2005-01-28 13:45:00,65.12,65.15,65.07,65.15,7700.0,54.0117,54.0366,53.9702,54.0366,7700.0
2005-01-28 13:50:00,65.14,65.15,65.09,65.12,6100.0,54.0283,54.0366,53.9868,54.0117,6100.0
2005-01-28 13:55:00,65.12,65.13,65.09,65.1,6000.0,54.0117,54.02,53.9868,53.9951,6000.0
2005-01-28 14:00:00,65.07,65.09,65.01,65.01,17600.0,53.9702,53.9868,53.9205,53.9205,17600.0
2005-01-28 14:05:00,65.05,65.07,64.96,64.96,17800.0,53.9536,53.9702,53.879,53.879,17800.0
2005-01-28 14:10:00,64.95,64.99,64.94,64.96,10000.0,53.8707,53.9039,53.8624,53.879,10000.0
2005-01-28 14:15:00,64.95,65.01,64.94,64.98,2700.0,53.8707,53.9205,53.8624,53.8956,2700.0
2005-01-28 14:20:00,64.98,65.05,64.9,64.97,5900.0,53.8956,53.9536,53.8292,53.8873,5900.0
2005-01-28 14:25:00,64.98,65.11,64.98,65.1,11400.0,53.8956,54.0034,53.8956,53.9951,11400.0
2005-01-28 14:30:00,65.06,65.11,65.05,65.09,7900.0,53.9619,54.0034,53.9536,53.9868,7900.0
2005-01-28 14:35:00,65.1,65.14,65.05,65.14,7800.0,53.9951,54.0283,53.9536,54.0283,7800.0
2005-01-28 14:40:00,65.09,65.14,65.05,65.08,18000.0,53.9868,54.0283,53.9536,53.9785,18000.0
2005-01-28 14:45:00,65.06,65.08,64.95,64.95,18300.0,53.9619,53.9785,53.8707,53.8707,18300.0
2005-01-28 14:50:00,64.96,65.01,64.95,65.0,8300.0,53.879,53.9205,53.8707,53.9122,8300.0
2005-01-28 14:55:00,65.02,65.08,64.98,65.0,14900.0,53.9288,53.9785,53.8956,53.9122,14900.0
2005-01-28 15:00:00,64.97,65.08,64.95,65.01,6300.0,53.8873,53.9785,53.8707,53.9205,6300.0
2005-01-28 15:05:00,65.01,65.01,64.94,64.95,9500.0,53.9205,53.9205,53.8624,53.8707,9500.0
2005-01-28 15:10:00,64.95,65.02,64.95,65.01,17600.0,53.8707,53.9288,53.8707,53.9205,17600.0
2005-01-28 15:15:00,65.01,65.01,64.93,64.98,18000.0,53.9205,53.9205,53.8541,53.8956,18000.0
2005-01-28 15:20:00,64.96,64.99,64.92,64.95,16100.0,53.879,53.9039,53.8458,53.8707,16100.0
2005-01-28 15:25:00,64.96,65.02,64.9,65.02,9900.0,53.879,53.9288,53.8292,53.9288,9900.0
2005-01-28 15:30:00,65.04,65.06,64.96,65.06,9000.0,53.9453,53.9619,53.879,53.9619,9000.0
2005-01-28 15:35:00,65.05,65.05,65.0,65.02,10800.0,53.9536,53.9536,53.9122,53.9288,10800.0
2005-01-28 15:40:00,65.0,65.15,65.0,65.13,16300.0,53.9122,54.0366,53.9122,54.02,16300.0
2005-01-28 15:45:00,65.13,65.14,65.05,65.08,19000.0,54.02,54.0283,53.9536,53.9785,19000.0
2005-01-28 15:50:00,65.09,65.12,65.02,65.07,25400.0,53.9868,54.0117,53.9288,53.9702,25400.0
2005-01-28 15:55:00,65.08,65.08,64.94,65.0,35600.0,53.9785,53.9785,53.8624,53.9122,35600.0
2005-01-31 09:30:00,65.35,65.35,64.75,65.11,41300.0,54.2025,54.2025,53.7048,54.0034,41300.0
2005-01-31 09:35:00,65.16,65.29,64.9,65.09,16900.0,54.0449,54.1527,53.8292,53.9868,16900.0
2005-01-31 09:40:00,65.09,65.1,64.83,64.84,19400.0,53.9868,53.9951,53.7712,53.7795,19400.0
2005-01-31 09:45:00,64.86,65.0,64.85,65.0,10700.0,53.796,53.9122,53.7878,53.9122,10700.0
2005-01-31 09:50:00,64.95,65.05,64.85,64.91,79300.0,53.8707,53.9536,53.7878,53.8375,79300.0
2005-01-31 09:55:00,64.92,64.93,64.56,64.86,35100.0,53.8458,53.8541,53.5472,53.796,35100.0
2005-01-31 10:00:00,64.75,64.75,63.92,64.06,270300.0,53.7048,53.7048,53.0164,53.1325,270300.0
2005-01-31 10:05:00,64.01,64.08,63.88,63.99,50200.0,53.091,53.1491,52.9832,53.0745,50200.0
2005-01-31 10:10:00,64.0,64.2,63.8,63.87,60700.0,53.0827,53.2486,52.9169,52.9749,60700.0
2005-01-31 10:15:00,63.85,63.96,63.75,63.82,41300.0,52.9583,53.0496,52.8754,52.9335,41300.0
2005-01-31 10:20:00,63.81,64.0,63.72,63.82,46400.0,52.9252,53.0827,52.8505,52.9335,46400.0
2005-01-31 10:25:00,63.8,64.02,63.75,64.0,25900.0,52.9169,53.0993,52.8754,53.0827,25900.0
2005-01-31 10:30:00,64.02,64.26,63.83,64.26,45200.0,53.0993,53.2984,52.9417,53.2984,45200.0
2005-01-31 10:35:00,64.28,64.3,64.04,64.2,56600.0,53.315,53.3316,53.1159,53.2486,56600.0
2005-01-31 10:40:00,64.16,64.34,64.16,64.16,18800.0,53.2155,53.3647,53.2155,53.2155,18800.0
2005-01-31 10:45:00,64.16,64.26,64.1,64.26,17500.0,53.2155,53.2984,53.1657,53.2984,17500.0
2005-01-31 10:50:00,64.25,64.33,64.17,64.32,16000.0,53.2901,53.3565,53.2237,53.3482,16000.0
2005-01-31 10:55:00,64.29,64.44,64.22,64.33,12700.0,53.3233,53.4477,53.2652,53.3565,12700.0
2005-01-31 11:00:00,64.32,64.41,64.24,64.37,14900.0,53.3482,53.4228,53.2818,53.3896,14900.0
2005-01-31 11:05:00,64.37,64.37,64.24,64.33,13700.0,53.3896,53.3896,53.2818,53.3565,13700.0
2005-01-31 11:10:00,64.34,64.34,64.25,64.3,4500.0,53.3647,53.3647,53.2901,53.3316,4500.0
2005-01-31 11:15:00,64.31,64.34,64.28,64.31,5500.0,53.3399,53.3647,53.315,53.3399,5500.0
2005-01-31 11:20:00,64.35,64.48,64.3,64.41,12600.0,53.373,53.4809,53.3316,53.4228,12600.0
2005-01-31 11:25:00,64.46,64.55,64.38,64.45,16400.0,53.4643,53.5389,53.3979,53.456,16400.0
2005-01-31 11:30:00,64.45,64.57,64.43,64.43,9300.0,53.456,53.5555,53.4394,53.4394,9300.0
2005-01-31 11:35:00,64.41,64.41,64.3,64.36,7300.0,53.4228,53.4228,53.3316,53.3813,7300.0
2005-01-31 11:40:00,64.36,64.37,64.24,64.3,9100.0,53.3813,53.3896,53.2818,53.3316,9100.0
2005-01-31 11:45:00,64.33,64.38,64.23,64.23,8100.0,53.3565,53.3979,53.2735,53.2735,8100.0
2005-01-31 11:50:00,64.24,64.28,64.23,64.25,8100.0,53.2818,53.315,53.2735,53.2901,8100.0
2005-01-31 11:55:00,64.27,64.37,64.26,64.37,24800.0,53.3067,53.3896,53.2984,53.3896,24800.0
2005-01-31 12:00:00,64.41,64.53,64.41,64.42,19200.0,53.4228,53.5223,53.4228,53.4311,19200.0
2005-01-31 12:05:00,64.43,64.47,64.4,64.43,8600.0,53.4394,53.4726,53.4145,53.4394,8600.0
2005-01-31 12:10:00,64.43,64.56,64.42,64.55,9600.0,53.4394,53.5472,53.4311,53.5389,9600.0
2005-01-31 12:15:00,64.53,64.58,64.5,64.56,15600.0,53.5223,53.5638,53.4975,53.5472,15600.0
2005-01-31 12:20:00,64.53,64.72,64.51,64.72,13300.0,53.5223,53.6799,53.5057,53.6799,13300.0
2005-01-31 12:25:00,64.73,64.82,64.59,64.8,23600.0,53.6882,53.7629,53.5721,53.7463,23600.0
2005-01-31 12:30:00,64.8,64.97,64.75,64.97,22700.0,53.7463,53.8873,53.7048,53.8873,22700.0
2005-01-31 12:35:00,64.97,65.26,64.95,65.23,43500.0,53.8873,54.1278,53.8707,54.1029,43500.0
2005-01-31 12:40:00,65.23,65.36,65.16,65.34,20600.0,54.1029,54.2108,54.0449,54.1942,20600.0
2005-01-31 12:45:00,65.34,65.43,65.33,65.39,18900.0,54.1942,54.2688,54.1859,54.2356,18900.0
2005-01-31 12:50:00,65.41,65.41,65.25,65.36,25600.0,54.2522,54.2522,54.1195,54.2108,25600.0
2005-01-31 12:55:00,65.33,65.45,65.33,65.45,19800.0,54.1859,54.2854,54.1859,54.2854,19800.0
2005-01-31 13:00:00,65.4,65.4,65.3,65.34,15000.0,54.2439,54.2439,54.161,54.1942,15000.0
2005-01-31 13:05:00,65.34,65.34,65.25,65.3,18400.0,54.1942,54.1942,54.1195,54.161,18400.0
2005-01-31 13:10:00,65.3,65.38,65.25,65.3,10400.0,54.161,54.2273,54.1195,54.161,10400.0
2005-01-31 13:15:00,65.27,65.27,65.17,65.19,19000.0,54.1361,54.1361,54.0532,54.0698,19000.0
2005-01-31 13:20:00,65.19,65.33,65.17,65.32,25600.0,54.0698,54.1859,54.0532,54.1776,25600.0
2005-01-31 13:25:00,65.32,65.34,65.3,65.33,11100.0,54.1776,54.1942,54.161,54.1859,11100.0
2005-01-31 13:30:00,65.33,65.36,65.17,65.19,22100.0,54.1859,54.2108,54.0532,54.0698,22100.0
2005-01-31 13:35:00,65.19,65.19,65.1,65.14,13700.0,54.0698,54.0698,53.9951,54.0283,13700.0
2005-01-31 13:40:00,65.14,65.19,65.1,65.14,14200.0,54.0283,54.0698,53.9951,54.0283,14200.0
2005-01-31 13:45:00,65.12,65.13,65.07,65.07,14500.0,54.0117,54.02,53.9702,53.9702,14500.0
2005-01-31 13:50:00,65.06,65.15,65.0,65.05,33400.0,53.9619,54.0366,53.9122,53.9536,33400.0
2005-01-31 13:55:00,65.06,65.07,65.02,65.06,12100.0,53.9619,53.9702,53.9288,53.9619,12100.0
2005-01-31 14:00:00,65.06,65.14,65.0,65.14,20600.0,53.9619,54.0283,53.9122,54.0283,20600.0
2005-01-31 14:05:00,65.16,65.22,65.14,65.22,6900.0,54.0449,54.0946,54.0283,54.0946,6900.0
2005-01-31 14:10:00,65.25,65.3,65.17,65.2,22500.0,54.1195,54.161,54.0532,54.078,22500.0
2005-01-31 14:15:00,65.2,65.28,65.19,65.26,8000.0,54.078,54.1444,54.0698,54.1278,8000.0
2005-01-31 14:20:00,65.24,65.36,65.23,65.36,21000.0,54.1112,54.2108,54.1029,54.2108,21000.0
2005-01-31 14:25:00,65.34,65.39,65.29,65.31,6600.0,54.1942,54.2356,54.1527,54.1693,6600.0
2005-01-31 14:30:00,65.28,65.28,65.13,65.2,17300.0,54.1444,54.1444,54.02,54.078,17300.0
2005-01-31 14:35:00,65.2,65.4,65.2,65.29,14000.0,54.078,54.2439,54.078,54.1527,14000.0
2005-01-31 14:40:00,65.29,65.4,65.29,65.38,13900.0,54.1527,54.2439,54.1527,54.2273,13900.0
2005-01-31 14:45:00,65.38,65.53,65.37,65.42,22400.0,54.2273,54.3518,54.219,54.2605,22400.0
2005-01-31 14:50:00,65.42,65.53,65.42,65.53,16400.0,54.2605,54.3518,54.2605,54.3518,16400.0
2005-01-31 14:55:00,65.53,65.6,65.46,65.56,24300.0,54.3518,54.4098,54.2937,54.3766,24300.0
2005-01-31 15:00:00,65.56,65.81,65.55,65.77,25100.0,54.3766,54.584,54.3683,54.5508,25100.0
2005-01-31 15:05:00,65.77,65.85,65.69,65.73,26900.0,54.5508,54.6172,54.4845,54.5176,26900.0
2005-01-31 15:10:00,65.75,65.75,65.57,65.59,26400.0,54.5342,54.5342,54.3849,54.4015,26400.0
2005-01-31 15:15:00,65.61,65.65,65.53,65.53,48700.0,54.4181,54.4513,54.3518,54.3518,48700.0
2005-01-31 15:20:00,65.54,65.65,65.51,65.56,25800.0,54.3601,54.4513,54.3352,54.3766,25800.0
2005-01-31 15:25:00,65.56,65.7,65.56,65.69,28200.0,54.3766,54.4928,54.3766,54.4845,28200.0
2005-01-31 15:30:00,65.7,65.73,65.6,65.65,26900.0,54.4928,54.5176,54.4098,54.4513,26900.0
2005-01-31 15:35:00,65.65,65.69,65.6,65.69,25900.0,54.4513,54.4845,54.4098,54.4845,25900.0
2005-01-31 15:40:00,65.69,65.82,65.68,65.78,29500.0,54.4845,54.5923,54.4762,54.5591,29500.0
2005-01-31 15:45:00,65.76,65.85,65.73,65.77,28600.0,54.5425,54.6172,54.5176,54.5508,28600.0
2005-01-31 15:50:00,65.77,65.93,65.77,65.87,31900.0,54.5508,54.6835,54.5508,54.6338,31900.0
2005-01-31 15:55:00,65.88,66.04,65.88,65.97,39000.0,54.6421,54.7748,54.6421,54.7167,39000.0
2005-02-01 09:30:00,66.65,66.65,66.51,66.56,25900.0,55.2807,55.2807,55.1646,55.2061,25900.0
2005-02-01 09:35:00,66.56,66.7,66.51,66.63,34200.0,55.2061,55.3222,55.1646,55.2641,34200.0
2005-02-01 09:40:00,66.5,66.75,66.5,66.75,17100.0,55.1563,55.3636,55.1563,55.3636,17100.0
2005-02-01 09:45:00,66.75,67.0,66.73,67.0,33800.0,55.3636,55.571,55.3471,55.571,33800.0
2005-02-01 09:50:00,67.01,67.29,67.01,67.25,43000.0,55.5793,55.8115,55.5793,55.7784,43000.0
2005-02-01 09:55:00,67.26,67.26,66.87,66.9,25300.0,55.7866,55.7866,55.4632,55.4881,25300.0
2005-02-01 10:00:00,66.88,66.93,66.65,66.66,44100.0,55.4715,55.5129,55.2807,55.289,44100.0
2005-02-01 10:05:00,66.69,66.75,66.64,66.72,69900.0,55.3139,55.3636,55.2724,55.3388,69900.0
2005-02-01 10:10:00,66.73,66.74,66.35,66.49,63100.0,55.3471,55.3554,55.0319,55.148,63100.0
2005-02-01 10:15:00,66.5,66.69,66.5,66.68,29400.0,55.1563,55.3139,55.1563,55.3056,29400.0
2005-02-01 10:20:00,66.68,66.75,66.55,66.75,92000.0,55.3056,55.3636,55.1978,55.3636,92000.0
2005-02-01 10:25:00,66.75,67.04,66.71,66.84,39700.0,55.3636,55.6042,55.3305,55.4383,39700.0
2005-02-01 10:30:00,66.76,66.83,66.64,66.76,75400.0,55.3719,55.43,55.2724,55.3719,75400.0
2005-02-01 10:35:00,66.75,66.83,66.69,66.73,25800.0,55.3636,55.43,55.3139,55.3471,25800.0
2005-02-01 10:40:00,66.75,66.81,66.65,66.75,105300.0,55.3636,55.4134,55.2807,55.3636,105300.0
2005-02-01 10:45:00,66.73,66.81,66.71,66.8,11500.0,55.3471,55.4134,55.3305,55.4051,11500.0
2005-02-01 10:50:00,66.79,66.98,66.78,66.9,26100.0,55.3968,55.5544,55.3885,55.4881,26100.0
2005-02-01 10:55:00,66.94,67.06,66.87,67.04,23400.0,55.5212,55.6208,55.4632,55.6042,23400.0
2005-02-01 11:00:00,67.04,67.16,67.0,67.16,34100.0,55.6042,55.7037,55.571,55.7037,34100.0
2005-02-01 11:05:00,67.18,67.35,67.12,67.3,27500.0,55.7203,55.8613,55.6705,55.8198,27500.0
2005-02-01 11:10:00,67.35,67.5,67.35,67.5,28500.0,55.8613,55.9857,55.8613,55.9857,28500.0
2005-02-01 11:15:00,67.5,67.59,67.41,67.44,46800.0,55.9857,56.0604,55.9111,55.9359,46800.0
2005-02-01 11:20:00,67.44,67.44,67.3,67.37,12700.0,55.9359,55.9359,55.8198,55.8779,12700.0
2005-02-01 11:25:00,67.37,67.37,67.15,67.15,17000.0,55.8779,55.8779,55.6954,55.6954,17000.0
2005-02-01 11:30:00,67.16,67.41,67.15,67.41,18500.0,55.7037,55.9111,55.6954,55.9111,18500.0
2005-02-01 11:35:00,67.44,67.45,67.2,67.23,16800.0,55.9359,55.9442,55.7369,55.7618,16800.0
2005-02-01 11:40:00,67.21,67.21,67.09,67.13,17300.0,55.7452,55.7452,55.6456,55.6788,17300.0
2005-02-01 11:45:00,67.14,67.22,66.97,66.97,34600.0,55.6871,55.7535,55.5461,55.5461,34600.0
2005-02-01 11:50:00,66.96,67.05,66.89,66.95,32900.0,55.5378,55.6125,55.4798,55.5295,32900.0
2005-02-01 11:55:00,66.95,66.95,66.86,66.9,12400.0,55.5295,55.5295,55.4549,55.4881,12400.0
2005-02-01 12:00:00,66.9,66.95,66.88,66.9,9200.0,55.4881,55.5295,55.4715,55.4881,9200.0
2005-02-01 12:05:00,66.91,67.04,66.89,66.97,11900.0,55.4964,55.6042,55.4798,55.5461,11900.0
2005-02-01 12:10:00,66.96,66.97,66.8,66.89,83200.0,55.5378,55.5461,55.4051,55.4798,83200.0
2005-02-01 12:15:00,66.88,66.95,66.82,66.9,5900.0,55.4715,55.5295,55.4217,55.4881,5900.0
2005-02-01 12:20:00,66.91,66.95,66.83,66.89,7800.0,55.4964,55.5295,55.43,55.4798,7800.0
2005-02-01 12:25:00,66.86,67.05,66.86,66.96,10600.0,55.4549,55.6125,55.4549,55.5378,10600.0
2005-02-01 12:30:00,66.96,67.03,66.94,66.94,8400.0,55.5378,55.5959,55.5212,55.5212,8400.0
2005-02-01 12:35:00,66.95,66.99,66.95,66.96,5200.0,55.5295,55.5627,55.5295,55.5378,5200.0
2005-02-01 12:40:00,66.96,67.01,66.95,66.99,8600.0,55.5378,55.5793,55.5295,55.5627,8600.0
2005-02-01 12:45:00,66.98,67.0,66.94,66.94,6000.0,55.5544,55.571,55.5212,55.5212,6000.0
2005-02-01 12:50:00,66.95,66.98,66.91,66.91,2100.0,55.5295,55.5544,55.4964,55.4964,2100.0
2005-02-01 12:55:00,66.91,66.97,66.9,66.95,3500.0,55.4964,55.5461,55.4881,55.5295,3500.0
2005-02-01 13:00:00,66.95,66.95,66.67,66.75,14000.0,55.5295,55.5295,55.2973,55.3636,14000.0
2005-02-01 13:05:00,66.77,66.79,66.75,66.77,19700.0,55.3802,55.3968,55.3636,55.3802,19700.0
2005-02-01 13:10:00,66.77,66.77,66.71,66.71,7800.0,55.3802,55.3802,55.3305,55.3305,7800.0
2005-02-01 13:15:00,66.73,66.74,66.68,66.68,16900.0,55.3471,55.3554,55.3056,55.3056,16900.0
2005-02-01 13:20:00,66.7,66.74,66.69,66.74,3800.0,55.3222,55.3554,55.3139,55.3554,3800.0
2005-02-01 13:25:00,66.74,66.83,66.74,66.8,10600.0,55.3554,55.43,55.3554,55.4051,10600.0
2005-02-01 13:30:00,66.8,66.85,66.76,66.84,6600.0,55.4051,55.4466,55.3719,55.4383,6600.0
2005-02-01 13:35:00,66.88,66.96,66.85,66.86,7800.0,55.4715,55.5378,55.4466,55.4549,7800.0
2005-02-01 13:40:00,66.86,66.89,66.8,66.88,4000.0,55.4549,55.4798,55.4051,55.4715,4000.0
2005-02-01 13:45:00,66.84,66.85,66.65,66.75,20900.0,55.4383,55.4466,55.2807,55.3636,20900.0
2005-02-01 13:50:00,66.75,66.76,66.68,66.72,10500.0,55.3636,55.3719,55.3056,55.3388,10500.0
2005-02-01 13:55:00,66.72,66.78,66.7,66.73,3400.0,55.3388,55.3885,55.3222,55.3471,3400.0
2005-02-01 14:00:00,66.77,66.82,66.71,66.72,7100.0,55.3802,55.4217,55.3305,55.3388,7100.0
2005-02-01 14:05:00,66.75,66.83,66.75,66.83,4900.0,55.3636,55.43,55.3636,55.43,4900.0
2005-02-01 14:10:00,66.86,67.0,66.85,66.99,17700.0,55.4549,55.571,55.4466,55.5627,17700.0
2005-02-01 14:15:00,67.01,67.29,66.98,67.24,31300.0,55.5793,55.8115,55.5544,55.7701,31300.0
2005-02-01 14:20:00,67.24,67.29,67.18,67.19,29100.0,55.7701,55.8115,55.7203,55.7286,29100.0
2005-02-01 14:25:00,67.19,67.22,67.07,67.07,22300.0,55.7286,55.7535,55.6291,55.6291,22300.0
2005-02-01 14:30:00,67.08,67.29,67.08,67.27,29600.0,55.6374,55.8115,55.6374,55.7949,29600.0
2005-02-01 14:35:00,67.27,67.47,67.26,67.47,29800.0,55.7949,55.9608,55.7866,55.9608,29800.0
2005-02-01 14:40:00,67.49,67.58,67.48,67.58,26000.0,55.9774,56.0521,55.9691,56.0521,26000.0
2005-02-01 14:45:00,67.58,67.6,67.52,67.54,29500.0,56.0521,56.0687,56.0023,56.0189,29500.0
2005-02-01 14:50:00,67.55,67.63,67.55,67.61,24100.0,56.0272,56.0935,56.0272,56.0769,24100.0
2005-02-01 14:55:00,67.61,67.64,67.58,67.58,20000.0,56.0769,56.1018,56.0521,56.0521,20000.0
2005-02-01 15:00:00,67.59,67.61,67.54,67.56,35600.0,56.0604,56.0769,56.0189,56.0355,35600.0
2005-02-01 15:05:00,67.57,67.61,67.55,67.56,23500.0,56.0438,56.0769,56.0272,56.0355,23500.0
2005-02-01 15:10:00,67.55,67.62,67.54,67.58,26500.0,56.0272,56.0852,56.0189,56.0521,26500.0
2005-02-01 15:15:00,67.6,67.6,67.44,67.53,35400.0,56.0687,56.0687,55.9359,56.0106,35400.0
2005-02-01 15:20:00,67.53,67.6,67.51,67.58,25300.0,56.0106,56.0687,55.994,56.0521,25300.0
2005-02-01 15:25:00,67.57,67.58,67.49,67.51,19500.0,56.0438,56.0521,55.9774,55.994,19500.0
2005-02-01 15:30:00,67.5,67.51,67.4,67.41,20000.0,55.9857,55.994,55.9028,55.9111,20000.0
2005-02-01 15:35:00,67.41,67.45,67.37,67.43,17700.0,55.9111,55.9442,55.8779,55.9277,17700.0
2005-02-01 15:40:00,67.43,67.61,67.43,67.61,17000.0,55.9277,56.0769,55.9277,56.0769,17000.0
2005-02-01 15:45:00,67.59,67.71,67.59,67.67,26100.0,56.0604,56.1599,56.0604,56.1267,26100.0
2005-02-01 15:50:00,67.67,67.78,67.63,67.78,45200.0,56.1267,56.2179,56.0935,56.2179,45200.0
2005-02-01 15:55:00,67.81,67.85,67.73,67.73,34300.0,56.2428,56.276,56.1765,56.1765,34300.0
2005-02-02 09:30:00,68.0,68.05,67.7,68.05,46200.0,56.4004,56.4419,56.1516,56.4419,46200.0
2005-02-02 09:35:00,68.05,68.65,68.01,68.32,58600.0,56.4419,56.9395,56.4087,56.6658,58600.0
2005-02-02 09:40:00,68.32,68.49,68.1,68.12,41500.0,56.6658,56.8068,56.4834,56.4999,41500.0
2005-02-02 09:45:00,68.11,68.24,68.01,68.1,23300.0,56.4917,56.5995,56.4087,56.4834,23300.0
2005-02-02 09:50:00,68.06,68.2,68.06,68.19,13000.0,56.4502,56.5663,56.4502,56.558,13000.0
2005-02-02 09:55:00,68.2,68.21,68.11,68.13,16100.0,56.5663,56.5746,56.4917,56.5082,16100.0
2005-02-02 10:00:00,68.13,68.15,68.0,68.05,22900.0,56.5082,56.5248,56.4004,56.4419,22900.0
2005-02-02 10:05:00,68.03,68.15,68.0,68.11,15200.0,56.4253,56.5248,56.4004,56.4917,15200.0
2005-02-02 10:10:00,68.1,68.2,67.99,68.09,18300.0,56.4834,56.5663,56.3921,56.4751,18300.0
2005-02-02 10:15:00,68.07,68.07,67.99,68.02,13100.0,56.4585,56.4585,56.3921,56.417,13100.0
2005-02-02 10:20:00,68.0,68.09,67.94,68.02,12200.0,56.4004,56.4751,56.3507,56.417,12200.0
2005-02-02 10:25:00,68.0,68.1,67.96,68.06,16700.0,56.4004,56.4834,56.3672,56.4502,16700.0
2005-02-02 10:30:00,68.07,68.16,68.07,68.11,15300.0,56.4585,56.5331,56.4585,56.4917,15300.0
2005-02-02 10:35:00,68.11,68.17,68.03,68.07,15200.0,56.4917,56.5414,56.4253,56.4585,15200.0
2005-02-02 10:40:00,68.07,68.08,67.82,67.95,32600.0,56.4585,56.4668,56.2511,56.3589,32600.0
2005-02-02 10:45:00,68.0,68.11,67.7,67.7,29900.0,56.4004,56.4917,56.1516,56.1516,29900.0
2005-02-02 10:50:00,67.7,67.75,67.42,67.58,43700.0,56.1516,56.1931,55.9194,56.0521,43700.0
2005-02-02 10:55:00,67.54,67.65,67.48,67.6,36100.0,56.0189,56.1101,55.9691,56.0687,36100.0
2005-02-02 11:00:00,67.6,67.99,67.6,67.85,18600.0,56.0687,56.3921,56.0687,56.276,18600.0
2005-02-02 11:05:00,67.86,67.94,67.77,67.77,25300.0,56.2843,56.3507,56.2097,56.2097,25300.0
2005-02-02 11:10:00,67.75,67.86,67.71,67.76,10800.0,56.1931,56.2843,56.1599,56.2014,10800.0
2005-02-02 11:15:00,67.74,67.85,67.71,67.73,9700.0,56.1848,56.276,56.1599,56.1765,9700.0
2005-02-02 11:20:00,67.78,67.78,67.65,67.71,17400.0,56.2179,56.2179,56.1101,56.1599,17400.0
2005-02-02 11:25:00,67.71,67.73,67.6,67.63,8200.0,56.1599,56.1765,56.0687,56.0935,8200.0
2005-02-02 11:30:00,67.63,67.64,67.53,67.53,8200.0,56.0935,56.1018,56.0106,56.0106,8200.0
2005-02-02 11:35:00,67.51,67.53,67.47,67.52,18000.0,55.994,56.0106,55.9608,56.0023,18000.0
2005-02-02 11:40:00,67.51,67.62,67.48,67.59,14900.0,55.994,56.0852,55.9691,56.0604,14900.0
2005-02-02 11:45:00,67.58,67.58,67.48,67.51,8000.0,56.0521,56.0521,55.9691,55.994,8000.0
2005-02-02 11:50:00,67.59,67.7,67.53,67.62,8300.0,56.0604,56.1516,56.0106,56.0852,8300.0
2005-02-02 11:55:00,67.61,67.74,67.58,67.7,5900.0,56.0769,56.1848,56.0521,56.1516,5900.0
2005-02-02 12:00:00,67.7,67.74,67.69,67.7,5300.0,56.1516,56.1848,56.1433,56.1516,5300.0
2005-02-02 12:05:00,67.67,67.73,67.66,67.7,5300.0,56.1267,56.1765,56.1184,56.1516,5300.0
2005-02-02 12:10:00,67.69,67.69,67.5,67.58,10000.0,56.1433,56.1433,55.9857,56.0521,10000.0
2005-02-02 12:15:00,67.63,67.66,67.62,67.63,5700.0,56.0935,56.1184,56.0852,56.0935,5700.0
2005-02-02 12:20:00,67.61,67.64,67.61,67.61,400.0,56.0769,56.1018,56.0769,56.0769,400.0
2005-02-02 12:25:00,67.6,67.63,67.55,67.59,15800.0,56.0687,56.0935,56.0272,56.0604,15800.0
2005-02-02 12:30:00,67.58,67.62,67.48,67.49,24800.0,56.0521,56.0852,55.9691,55.9774,24800.0
2005-02-02 12:35:00,67.5,67.52,67.48,67.51,3700.0,55.9857,56.0023,55.9691,55.994,3700.0
2005-02-02 12:40:00,67.52,67.56,67.48,67.49,8600.0,56.0023,56.0355,55.9691,55.9774,8600.0
2005-02-02 12:45:00,67.5,67.51,67.48,67.51,5700.0,55.9857,55.994,55.9691,55.994,5700.0
2005-02-02 12:50:00,67.5,67.5,67.43,67.47,7400.0,55.9857,55.9857,55.9277,55.9608,7400.0
2005-02-02 12:55:00,67.45,67.49,67.45,67.47,3700.0,55.9442,55.9774,55.9442,55.9608,3700.0
2005-02-02 13:00:00,67.47,67.48,67.43,67.44,4400.0,55.9608,55.9691,55.9277,55.9359,4400.0
2005-02-02 13:05:00,67.44,67.44,67.35,67.4,12800.0,55.9359,55.9359,55.8613,55.9028,12800.0
2005-02-02 13:10:00,67.4,67.4,67.32,67.35,9200.0,55.9028,55.9028,55.8364,55.8613,9200.0
2005-02-02 13:15:00,67.33,67.34,67.24,67.27,7000.0,55.8447,55.853,55.7701,55.7949,7000.0
2005-02-02 13:20:00,67.3,67.34,67.28,67.28,1600.0,55.8198,55.853,55.8032,55.8032,1600.0
2005-02-02 13:25:00,67.31,67.31,67.24,67.26,4800.0,55.8281,55.8281,55.7701,55.7866,4800.0
2005-02-02 13:30:00,67.27,67.37,67.27,67.36,12500.0,55.7949,55.8779,55.7949,55.8696,12500.0
2005-02-02 13:35:00,67.36,67.4,67.36,67.39,18000.0,55.8696,55.9028,55.8696,55.8945,18000.0
2005-02-02 13:40:00,67.39,67.45,67.36,67.36,35100.0,55.8945,55.9442,55.8696,55.8696,35100.0
2005-02-02 13:45:00,67.36,67.36,67.3,67.31,11000.0,55.8696,55.8696,55.8198,55.8281,11000.0
2005-02-02 13:50:00,67.3,67.32,67.25,67.31,13200.0,55.8198,55.8364,55.7784,55.8281,13200.0
2005-02-02 13:55:00,67.31,67.32,67.3,67.3,7100.0,55.8281,55.8364,55.8198,55.8198,7100.0
2005-02-02 14:00:00,67.3,67.3,67.16,67.16,34800.0,55.8198,55.8198,55.7037,55.7037,34800.0
2005-02-02 14:05:00,67.16,67.25,67.14,67.18,29700.0,55.7037,55.7784,55.6871,55.7203,29700.0
2005-02-02 14:10:00,67.22,67.41,67.15,67.41,11800.0,55.7535,55.9111,55.6954,55.9111,11800.0
2005-02-02 14:15:00,67.33,67.71,67.32,67.66,56700.0,55.8447,56.1599,55.8364,56.1184,56700.0
2005-02-02 14:20:00,67.64,67.82,67.49,67.77,47400.0,56.1018,56.2511,55.9774,56.2097,47400.0
2005-02-02 14:25:00,67.89,67.92,67.78,67.88,46400.0,56.3092,56.3341,56.2179,56.3009,46400.0
2005-02-02 14:30:00,67.88,67.89,67.76,67.76,34500.0,56.3009,56.3092,56.2014,56.2014,34500.0
2005-02-02 14:35:00,67.78,67.93,67.75,67.83,19600.0,56.2179,56.3424,56.1931,56.2594,19600.0
2005-02-02 14:40:00,67.84,68.05,67.84,67.92,61300.0,56.2677,56.4419,56.2677,56.3341,61300.0
2005-02-02 14:45:00,67.93,68.03,67.85,68.02,34100.0,56.3424,56.4253,56.276,56.417,34100.0
2005-02-02 14:50:00,68.02,68.09,67.95,68.09,38900.0,56.417,56.4751,56.3589,56.4751,38900.0
2005-02-02 14:55:00,68.09,68.17,68.07,68.14,18900.0,56.4751,56.5414,56.4585,56.5165,18900.0
2005-02-02 15:00:00,68.12,68.14,68.01,68.06,30000.0,56.4999,56.5165,56.4087,56.4502,30000.0
2005-02-02 15:05:00,68.03,68.18,68.03,68.03,47200.0,56.4253,56.5497,56.4253,56.4253,47200.0
2005-02-02 15:10:00,68.03,68.08,67.97,67.97,68000.0,56.4253,56.4668,56.3755,56.3755,68000.0
2005-02-02 15:15:00,67.95,67.96,67.81,67.84,41100.0,56.3589,56.3672,56.2428,56.2677,41100.0
2005-02-02 15:20:00,67.81,68.07,67.81,67.93,53000.0,56.2428,56.4585,56.2428,56.3424,53000.0
2005-02-02 15:25:00,67.9,68.0,67.86,67.9,25100.0,56.3175,56.4004,56.2843,56.3175,25100.0
2005-02-02 15:30:00,67.89,67.91,67.82,67.9,22600.0,56.3092,56.3258,56.2511,56.3175,22600.0
2005-02-02 15:35:00,67.87,68.1,67.87,68.02,29800.0,56.2926,56.4834,56.2926,56.417,29800.0
2005-02-02 15:40:00,68.0,68.06,67.96,67.99,24000.0,56.4004,56.4502,56.3672,56.3921,24000.0
2005-02-02 15:45:00,67.99,67.99,67.9,67.93,16100.0,56.3921,56.3921,56.3175,56.3424,16100.0
2005-02-02 15:50:00,67.91,68.0,67.86,67.88,29000.0,56.3258,56.4004,56.2843,56.3009,29000.0
2005-02-02 15:55:00,67.88,68.09,67.85,68.09,77800.0,56.3009,56.4751,56.276,56.4751,77800.0
2005-02-03 09:30:00,67.51,67.51,66.07,66.11,73500.0,55.994,55.994,54.7996,54.8328,73500.0
2005-02-03 09:35:00,66.65,67.0,66.1,66.98,76500.0,55.2807,55.571,54.8245,55.5544,76500.0
2005-02-03 09:40:00,66.89,67.02,66.79,66.8,87800.0,55.4798,55.5876,55.3968,55.4051,87800.0
2005-02-03 09:45:00,66.81,67.2,66.81,67.0,56700.0,55.4134,55.7369,55.4134,55.571,56700.0
2005-02-03 09:50:00,67.01,67.01,66.67,66.77,90800.0,55.5793,55.5793,55.2973,55.3802,90800.0
2005-02-03 09:55:00,66.81,66.93,66.67,66.77,86300.0,55.4134,55.5129,55.2973,55.3802,86300.0
2005-02-03 10:00:00,66.77,67.22,66.76,67.2,77300.0,55.3802,55.7535,55.3719,55.7369,77300.0
2005-02-03 10:05:00,67.25,67.59,66.93,67.02,69200.0,55.7784,56.0604,55.5129,55.5876,69200.0
2005-02-03 10:10:00,66.99,67.17,66.9,67.06,40400.0,55.5627,55.712,55.4881,55.6208,40400.0
2005-02-03 10:15:00,67.08,67.25,67.0,67.22,41800.0,55.6374,55.7784,55.571,55.7535,41800.0
2005-02-03 10:20:00,67.22,67.55,67.2,67.55,47800.0,55.7535,56.0272,55.7369,56.0272,47800.0
2005-02-03 10:25:00,67.56,67.88,67.56,67.77,63300.0,56.0355,56.3009,56.0355,56.2097,63300.0
2005-02-03 10:30:00,67.75,67.9,67.7,67.86,60500.0,56.1931,56.3175,56.1516,56.2843,60500.0
2005-02-03 10:35:00,67.84,67.9,67.66,67.69,53500.0,56.2677,56.3175,56.1184,56.1433,53500.0
2005-02-03 10:40:00,67.69,68.15,67.67,68.13,73900.0,56.1433,56.5248,56.1267,56.5082,73900.0
2005-02-03 10:45:00,68.1,68.3,68.05,68.18,74900.0,56.4834,56.6492,56.4419,56.5497,74900.0
2005-02-03 10:50:00,68.25,68.4,68.1,68.4,64300.0,56.6078,56.7322,56.4834,56.7322,64300.0
2005-02-03 10:55:00,68.33,68.4,68.18,68.18,37400.0,56.6741,56.7322,56.5497,56.5497,37400.0
2005-02-03 11:00:00,68.19,68.19,68.02,68.12,66500.0,56.558,56.558,56.417,56.4999,66500.0
2005-02-03 11:05:00,68.12,68.12,67.84,67.86,39600.0,56.4999,56.4999,56.2677,56.2843,39600.0
2005-02-03 11:10:00,67.87,68.2,67.87,68.15,34400.0,56.2926,56.5663,56.2926,56.5248,34400.0
2005-02-03 11:15:00,68.16,68.76,68.16,68.71,84700.0,56.5331,57.0308,56.5331,56.9893,84700.0
2005-02-03 11:20:00,68.65,68.65,68.45,68.65,26100.0,56.9395,56.9395,56.7737,56.9395,26100.0
2005-02-03 11:25:00,68.65,68.7,68.52,68.52,11700.0,56.9395,56.981,56.8317,56.8317,11700.0
2005-02-03 11:30:00,68.52,68.56,68.25,68.34,42800.0,56.8317,56.8649,56.6078,56.6824,42800.0
2005-02-03 11:35:00,68.34,68.38,68.1,68.1,20100.0,56.6824,56.7156,56.4834,56.4834,20100.0
2005-02-03 11:40:00,68.09,68.2,67.94,67.96,20400.0,56.4751,56.5663,56.3507,56.3672,20400.0
2005-02-03 11:45:00,67.96,68.03,67.87,67.88,10500.0,56.3672,56.4253,56.2926,56.3009,10500.0
2005-02-03 11:50:00,67.89,67.89,67.52,67.52,44600.0,56.3092,56.3092,56.0023,56.0023,44600.0
2005-02-03 11:55:00,67.54,67.57,67.35,67.38,22900.0,56.0189,56.0438,55.8613,55.8862,22900.0
2005-02-03 12:00:00,67.37,67.42,67.33,67.42,55600.0,55.8779,55.9194,55.8447,55.9194,55600.0
2005-02-03 12:05:00,67.42,67.47,67.31,67.43,44700.0,55.9194,55.9608,55.8281,55.9277,44700.0
2005-02-03 12:10:00,67.44,67.5,67.42,67.44,24000.0,55.9359,55.9857,55.9194,55.9359,24000.0
2005-02-03 12:15:00,67.44,67.5,67.44,67.5,16100.0,55.9359,55.9857,55.9359,55.9857,16100.0
2005-02-03 12:20:00,67.5,67.53,67.46,67.48,30200.0,55.9857,56.0106,55.9525,55.9691,30200.0
2005-02-03 12:25:00,67.47,67.49,67.39,67.44,16700.0,55.9608,55.9774,55.8945,55.9359,16700.0
2005-02-03 12:30:00,67.45,67.45,67.36,67.36,9500.0,55.9442,55.9442,55.8696,55.8696,9500.0
2005-02-03 12:35:00,67.36,67.41,67.34,67.38,4900.0,55.8696,55.9111,55.853,55.8862,4900.0
2005-02-03 12:40:00,67.38,67.45,67.38,67.4,10300.0,55.8862,55.9442,55.8862,55.9028,10300.0
2005-02-03 12:45:00,67.4,67.43,67.3,67.3,18900.0,55.9028,55.9277,55.8198,55.8198,18900.0
2005-02-03 12:50:00,67.3,67.31,67.15,67.19,27700.0,55.8198,55.8281,55.6954,55.7286,27700.0
2005-02-03 12:55:00,67.19,67.29,67.19,67.24,7100.0,55.7286,55.8115,55.7286,55.7701,7100.0
2005-02-03 13:00:00,67.25,67.26,67.22,67.24,7200.0,55.7784,55.7866,55.7535,55.7701,7200.0
2005-02-03 13:05:00,67.24,67.4,67.24,67.34,14600.0,55.7701,55.9028,55.7701,55.853,14600.0
2005-02-03 13:10:00,67.34,67.34,67.26,67.26,12700.0,55.853,55.853,55.7866,55.7866,12700.0
2005-02-03 13:15:00,67.26,67.28,67.26,67.28,5800.0,55.7866,55.8032,55.7866,55.8032,5800.0
2005-02-03 13:20:00,67.26,67.26,67.11,67.13,43400.0,55.7866,55.7866,55.6622,55.6788,43400.0
2005-02-03 13:25:00,67.13,67.13,66.97,66.98,26300.0,55.6788,55.6788,55.5461,55.5544,26300.0
2005-02-03 13:30:00,66.98,67.0,66.83,66.98,32000.0,55.5544,55.571,55.43,55.5544,32000.0
2005-02-03 13:35:00,66.98,66.99,66.92,66.96,12900.0,55.5544,55.5627,55.5046,55.5378,12900.0
2005-02-03 13:40:00,66.97,67.0,66.91,66.99,22900.0,55.5461,55.571,55.4964,55.5627,22900.0
2005-02-03 13:45:00,66.96,66.97,66.94,66.95,17200.0,55.5378,55.5461,55.5212,55.5295,17200.0
2005-02-03 13:50:00,66.95,66.96,66.88,66.95,14700.0,55.5295,55.5378,55.4715,55.5295,14700.0
2005-02-03 13:55:00,66.95,67.0,66.93,66.99,19900.0,55.5295,55.571,55.5129,55.5627,19900.0
2005-02-03 14:00:00,66.99,67.0,66.96,66.98,22600.0,55.5627,55.571,55.5378,55.5544,22600.0
2005-02-03 14:05:00,66.99,67.02,66.98,67.02,34700.0,55.5627,55.5876,55.5544,55.5876,34700.0
2005-02-03 14:10:00,67.02,67.09,67.0,67.01,22200.0,55.5876,55.6456,55.571,55.5793,22200.0
2005-02-03 14:15:00,67.01,67.02,66.92,66.96,27900.0,55.5793,55.5876,55.5046,55.5378,27900.0
2005-02-03 14:20:00,66.92,66.94,66.88,66.9,10200.0,55.5046,55.5212,55.4715,55.4881,10200.0
2005-02-03 14:25:00,66.9,66.9,66.85,66.87,9400.0,55.4881,55.4881,55.4466,55.4632,9400.0
2005-02-03 14:30:00,66.87,66.87,66.79,66.79,19800.0,55.4632,55.4632,55.3968,55.3968,19800.0
2005-02-03 14:35:00,66.79,66.81,66.72,66.74,28700.0,55.3968,55.4134,55.3388,55.3554,28700.0
2005-02-03 14:40:00,66.73,66.75,66.65,66.66,22700.0,55.3471,55.3636,55.2807,55.289,22700.0
2005-02-03 14:45:00,66.66,66.78,66.65,66.75,29500.0,55.289,55.3885,55.2807,55.3636,29500.0
2005-02-03 14:50:00,66.74,66.75,66.66,66.73,21700.0,55.3554,55.3636,55.289,55.3471,21700.0
2005-02-03 14:55:00,66.72,66.77,66.68,66.74,20000.0,55.3388,55.3802,55.3056,55.3554,20000.0
2005-02-03 15:00:00,66.73,66.74,66.69,66.72,19300.0,55.3471,55.3554,55.3139,55.3388,19300.0
2005-02-03 15:05:00,66.71,66.72,66.53,66.55,45800.0,55.3305,55.3388,55.1812,55.1978,45800.0
2005-02-03 15:10:00,66.54,66.54,66.25,66.32,63900.0,55.1895,55.1895,54.9489,55.007,63900.0
2005-02-03 15:15:00,66.33,66.33,66.11,66.24,82900.0,55.0153,55.0153,54.8328,54.9406,82900.0
2005-02-03 15:20:00,66.23,66.27,66.21,66.21,42000.0,54.9323,54.9655,54.9158,54.9158,42000.0
2005-02-03 15:25:00,66.21,66.22,65.99,65.99,104100.0,54.9158,54.9241,54.7333,54.7333,104100.0
2005-02-03 15:30:00,66.0,66.3,66.0,66.26,79600.0,54.7416,54.9904,54.7416,54.9572,79600.0
2005-02-03 15:35:00,66.26,66.37,66.17,66.36,47300.0,54.9572,55.0485,54.8826,55.0402,47300.0
2005-02-03 15:40:00,66.36,66.37,66.3,66.31,59600.0,55.0402,55.0485,54.9904,54.9987,59600.0
2005-02-03 15:45:00,66.33,66.33,66.25,66.31,39400.0,55.0153,55.0153,54.9489,54.9987,39400.0
2005-02-03 15:50:00,66.31,66.31,66.18,66.24,41600.0,54.9987,54.9987,54.8909,54.9406,41600.0
2005-02-03 15:55:00,66.25,66.42,66.25,66.38,37600.0,54.9489,55.0899,54.9489,55.0568,37600.0
2005-02-04 09:30:00,66.85,66.85,66.76,66.82,39600.0,55.4466,55.4466,55.3719,55.4217,39600.0
2005-02-04 09:35:00,66.85,67.49,66.85,67.47,43000.0,55.4466,55.9774,55.4466,55.9608,43000.0
2005-02-04 09:40:00,67.47,67.84,67.47,67.8,52300.0,55.9608,56.2677,55.9608,56.2345,52300.0
2005-02-04 09:45:00,67.77,68.15,67.73,67.99,55200.0,56.2097,56.5248,56.1765,56.3921,55200.0
2005-02-04 09:50:00,68.0,68.22,68.0,68.21,88600.0,56.4004,56.5829,56.4004,56.5746,88600.0
2005-02-04 09:55:00,68.23,68.57,68.23,68.32,85800.0,56.5912,56.8732,56.5912,56.6658,85800.0
2005-02-04 10:00:00,68.37,68.76,68.31,68.53,109400.0,56.7073,57.0308,56.6575,56.84,109400.0
2005-02-04 10:05:00,68.53,68.6,68.31,68.41,49400.0,56.84,56.8981,56.6575,56.7405,49400.0
2005-02-04 10:10:00,68.41,68.5,68.39,68.43,57300.0,56.7405,56.8151,56.7239,56.7571,57300.0
2005-02-04 10:15:00,68.44,68.89,68.44,68.8,70000.0,56.7654,57.1386,56.7654,57.064,70000.0
2005-02-04 10:20:00,68.81,68.85,68.65,68.67,58500.0,57.0722,57.1054,56.9395,56.9561,58500.0
2005-02-04 10:25:00,68.66,68.74,68.52,68.71,29900.0,56.9478,57.0142,56.8317,56.9893,29900.0
2005-02-04 10:30:00,68.65,68.69,68.54,68.67,17400.0,56.9395,56.9727,56.8483,56.9561,17400.0
2005-02-04 10:35:00,68.67,68.75,68.55,68.6,23000.0,56.9561,57.0225,56.8566,56.8981,23000.0
2005-02-04 10:40:00,68.61,68.66,68.51,68.59,22500.0,56.9064,56.9478,56.8234,56.8898,22500.0
2005-02-04 10:45:00,68.57,68.58,68.51,68.51,17800.0,56.8732,56.8815,56.8234,56.8234,17800.0
2005-02-04 10:50:00,68.52,68.54,68.4,68.45,24600.0,56.8317,56.8483,56.7322,56.7737,24600.0
2005-02-04 10:55:00,68.45,68.62,68.36,68.61,38600.0,56.7737,56.9147,56.699,56.9064,38600.0
2005-02-04 11:00:00,68.52,68.65,68.52,68.61,24300.0,56.8317,56.9395,56.8317,56.9064,24300.0
2005-02-04 11:05:00,68.62,68.75,68.6,68.61,67900.0,56.9147,57.0225,56.8981,56.9064,67900.0
2005-02-04 11:10:00,68.6,69.0,68.6,68.89,39700.0,56.8981,57.2298,56.8981,57.1386,39700.0
2005-02-04 11:15:00,68.89,69.2,68.82,69.06,53500.0,57.1386,57.3957,57.0805,57.2796,53500.0
2005-02-04 11:20:00,69.06,69.18,69.05,69.09,39900.0,57.2796,57.3791,57.2713,57.3045,39900.0
2005-02-04 11:25:00,69.08,69.18,69.07,69.13,20500.0,57.2962,57.3791,57.2879,57.3377,20500.0
2005-02-04 11:30:00,69.13,69.28,69.13,69.25,15800.0,57.3377,57.4621,57.3377,57.4372,15800.0
2005-02-04 11:35:00,69.24,69.6,69.24,69.6,46500.0,57.4289,57.7275,57.4289,57.7275,46500.0
2005-02-04 11:40:00,69.56,69.7,69.51,69.62,50600.0,57.6943,57.8104,57.6528,57.7441,50600.0
2005-02-04 11:45:00,69.62,69.7,69.25,69.35,53300.0,57.7441,57.8104,57.4372,57.5201,53300.0
2005-02-04 11:50:00,69.35,69.36,69.26,69.3,18900.0,57.5201,57.5284,57.4455,57.4787,18900.0
2005-02-04 11:55:00,69.3,69.36,69.3,69.31,8000.0,57.4787,57.5284,57.4787,57.487,8000.0
2005-02-04 12:00:00,69.3,69.36,69.3,69.33,13400.0,57.4787,57.5284,57.4787,57.5035,13400.0
2005-02-04 12:05:00,69.33,69.49,69.29,69.49,32200.0,57.5035,57.6363,57.4704,57.6363,32200.0
2005-02-04 12:10:00,69.48,69.49,69.32,69.37,9500.0,57.628,57.6363,57.4953,57.5367,9500.0
2005-02-04 12:15:00,69.37,69.44,69.37,69.37,6800.0,57.5367,57.5948,57.5367,57.5367,6800.0
2005-02-04 12:20:00,69.36,69.37,69.11,69.12,21800.0,57.5284,57.5367,57.3211,57.3294,21800.0
2005-02-04 12:25:00,69.12,69.49,69.11,69.45,19700.0,57.3294,57.6363,57.3211,57.6031,19700.0
2005-02-04 12:30:00,69.45,69.45,69.33,69.39,14200.0,57.6031,57.6031,57.5035,57.5533,14200.0
2005-02-04 12:35:00,69.4,69.43,69.37,69.4,7600.0,57.5616,57.5865,57.5367,57.5616,7600.0
2005-02-04 12:40:00,69.38,69.38,69.35,69.36,3500.0,57.545,57.545,57.5201,57.5284,3500.0
2005-02-04 12:45:00,69.35,69.41,69.32,69.41,8700.0,57.5201,57.5699,57.4953,57.5699,8700.0
2005-02-04 12:50:00,69.4,69.5,69.39,69.5,14700.0,57.5616,57.6445,57.5533,57.6445,14700.0
2005-02-04 12:55:00,69.5,69.72,69.48,69.56,16500.0,57.6445,57.827,57.628,57.6943,16500.0
2005-02-04 13:00:00,69.55,69.56,69.42,69.46,28000.0,57.686,57.6943,57.5782,57.6114,28000.0
2005-02-04 13:05:00,69.46,69.5,69.34,69.48,20500.0,57.6114,57.6445,57.5118,57.628,20500.0
2005-02-04 13:10:00,69.48,69.48,69.38,69.45,16000.0,57.628,57.628,57.545,57.6031,16000.0
2005-02-04 13:15:00,69.45,69.65,69.36,69.64,22500.0,57.6031,57.769,57.5284,57.7607,22500.0
2005-02-04 13:20:00,69.65,69.78,69.65,69.78,32800.0,57.769,57.8768,57.769,57.8768,32800.0
2005-02-04 13:25:00,69.79,69.98,69.78,69.84,45900.0,57.8851,58.0427,57.8768,57.9265,45900.0
2005-02-04 13:30:00,69.85,70.0,69.84,70.0,33700.0,57.9348,58.0593,57.9265,58.0593,33700.0
2005-02-04 13:35:00,70.0,70.15,69.96,70.13,38500.0,58.0593,58.1837,58.0261,58.1671,38500.0
2005-02-04 13:40:00,70.13,70.24,70.07,70.08,44000.0,58.1671,58.2583,58.1173,58.1256,44000.0
2005-02-04 13:45:00,70.09,70.1,70.0,70.07,22400.0,58.1339,58.1422,58.0593,58.1173,22400.0
2005-02-04 13:50:00,70.08,70.41,70.08,70.27,35000.0,58.1256,58.3993,58.1256,58.2832,35000.0
2005-02-04 13:55:00,70.26,70.38,70.2,70.35,25900.0,58.2749,58.3744,58.2251,58.3496,25900.0
2005-02-04 14:00:00,70.34,70.77,70.3,70.71,57500.0,58.3413,58.6979,58.3081,58.6481,57500.0
2005-02-04 14:05:00,70.68,70.68,70.5,70.59,34800.0,58.6233,58.6233,58.474,58.5486,34800.0
2005-02-04 14:10:00,70.58,70.6,70.5,70.54,18700.0,58.5403,58.5569,58.474,58.5071,18700.0
2005-02-04 14:15:00,70.54,70.64,70.5,70.59,15600.0,58.5071,58.5901,58.474,58.5486,15600.0
2005-02-04 14:20:00,70.58,70.61,70.47,70.61,15700.0,58.5403,58.5652,58.4491,58.5652,15700.0
2005-02-04 14:25:00,70.61,70.8,70.58,70.72,50600.0,58.5652,58.7228,58.5403,58.6564,50600.0
2005-02-04 14:30:00,70.72,70.82,70.7,70.81,31700.0,58.6564,58.7394,58.6398,58.7311,31700.0
2005-02-04 14:35:00,70.82,70.85,70.66,70.74,36800.0,58.7394,58.7643,58.6067,58.673,36800.0
2005-02-04 14:40:00,70.7,70.75,70.65,70.65,21500.0,58.6398,58.6813,58.5984,58.5984,21500.0
2005-02-04 14:45:00,70.66,70.66,70.55,70.56,23700.0,58.6067,58.6067,58.5154,58.5237,23700.0
2005-02-04 14:50:00,70.56,70.57,70.43,70.45,24500.0,58.5237,58.532,58.4159,58.4325,24500.0
2005-02-04 14:55:00,70.46,70.55,70.46,70.5,25900.0,58.4408,58.5154,58.4408,58.474,25900.0
2005-02-04 15:00:00,70.51,70.65,70.51,70.6,31900.0,58.4823,58.5984,58.4823,58.5569,31900.0
2005-02-04 15:05:00,70.61,70.65,70.57,70.64,18600.0,58.5652,58.5984,58.532,58.5901,18600.0
2005-02-04 15:10:00,70.62,70.64,70.49,70.5,35100.0,58.5735,58.5901,58.4657,58.474,35100.0
2005-02-04 15:15:00,70.5,70.6,70.15,70.15,79400.0,58.474,58.5569,58.1837,58.1837,79400.0
2005-02-04 15:20:00,70.15,70.25,70.04,70.09,96400.0,58.1837,58.2666,58.0924,58.1339,96400.0
2005-02-04 15:25:00,70.1,70.25,70.08,70.17,60000.0,58.1422,58.2666,58.1256,58.2003,60000.0
2005-02-04 15:30:00,70.17,70.18,70.09,70.15,48800.0,58.2003,58.2085,58.1339,58.1837,48800.0
2005-02-04 15:35:00,70.14,70.3,70.11,70.13,47500.0,58.1754,58.3081,58.1505,58.1671,47500.0
2005-02-04 15:40:00,70.13,70.38,70.12,70.33,48200.0,58.1671,58.3744,58.1588,58.333,48200.0
2005-02-04 15:45:00,70.33,70.56,70.3,70.53,50300.0,58.333,58.5237,58.3081,58.4988,50300.0
2005-02-04 15:50:00,70.54,70.57,70.41,70.41,76400.0,58.5071,58.532,58.3993,58.3993,76400.0
2005-02-04 15:55:00,70.42,70.73,70.31,70.73,79800.0,58.4076,58.6647,58.3164,58.6647,79800.0
2005-02-07 09:30:00,70.6,70.6,70.46,70.47,33300.0,58.5569,58.5569,58.4408,58.4491,33300.0
2005-02-07 09:35:00,70.48,70.48,69.98,70.2,50800.0,58.4574,58.4574,58.0427,58.2251,50800.0
2005-02-07 09:40:00,70.25,70.7,70.23,70.54,64500.0,58.2666,58.6398,58.25,58.5071,64500.0
2005-02-07 09:45:00,70.54,70.7,70.32,70.68,45500.0,58.5071,58.6398,58.3247,58.6233,45500.0
2005-02-07 09:50:00,70.72,71.21,70.71,71.02,51900.0,58.6564,59.0628,58.6481,58.9053,51900.0
2005-02-07 09:55:00,70.95,71.0,70.44,70.48,53500.0,58.8472,58.8887,58.4242,58.4574,53500.0
2005-02-07 10:00:00,70.47,70.68,70.47,70.59,61600.0,58.4491,58.6233,58.4491,58.5486,61600.0
2005-02-07 10:05:00,70.6,70.7,70.3,70.31,54100.0,58.5569,58.6398,58.3081,58.3164,54100.0
2005-02-07 10:10:00,70.29,70.29,69.87,69.99,59000.0,58.2998,58.2998,57.9514,58.051,59000.0
2005-02-07 10:15:00,69.96,69.99,69.6,69.6,56600.0,58.0261,58.051,57.7275,57.7275,56600.0
2005-02-07 10:20:00,69.59,69.6,69.15,69.39,50600.0,57.7192,57.7275,57.3542,57.5533,50600.0
2005-02-07 10:25:00,69.41,69.59,69.37,69.37,41900.0,57.5699,57.7192,57.5367,57.5367,41900.0
2005-02-07 10:30:00,69.34,69.64,69.32,69.49,46400.0,57.5118,57.7607,57.4953,57.6363,46400.0
2005-02-07 10:35:00,69.48,69.48,69.34,69.34,23900.0,57.628,57.628,57.5118,57.5118,23900.0
2005-02-07 10:40:00,69.43,69.52,69.35,69.52,27300.0,57.5865,57.6611,57.5201,57.6611,27300.0
2005-02-07 10:45:00,69.52,69.6,69.31,69.39,37400.0,57.6611,57.7275,57.487,57.5533,37400.0
2005-02-07 10:50:00,69.34,69.47,69.32,69.38,16300.0,57.5118,57.6197,57.4953,57.545,16300.0
2005-02-07 10:55:00,69.42,69.54,69.35,69.44,29800.0,57.5782,57.6777,57.5201,57.5948,29800.0
2005-02-07 11:00:00,69.44,69.77,69.42,69.68,42100.0,57.5948,57.8685,57.5782,57.7938,42100.0
2005-02-07 11:05:00,69.7,69.7,69.62,69.62,11000.0,57.8104,57.8104,57.7441,57.7441,11000.0
2005-02-07 11:10:00,69.62,69.65,69.53,69.6,23700.0,57.7441,57.769,57.6694,57.7275,23700.0
2005-02-07 11:15:00,69.55,69.65,69.54,69.65,11700.0,57.686,57.769,57.6777,57.769,11700.0
2005-02-07 11:20:00,69.64,69.8,69.64,69.76,13200.0,57.7607,57.8934,57.7607,57.8602,13200.0
2005-02-07 11:25:00,69.78,69.84,69.67,69.71,10600.0,57.8768,57.9265,57.7855,57.8187,10600.0
2005-02-07 11:30:00,69.73,69.79,69.71,69.76,11400.0,57.8353,57.8851,57.8187,57.8602,11400.0
2005-02-07 11:35:00,69.77,69.77,69.66,69.7,53000.0,57.8685,57.8685,57.7773,57.8104,53000.0
2005-02-07 11:40:00,69.7,69.71,69.56,69.66,23100.0,57.8104,57.8187,57.6943,57.7773,23100.0
2005-02-07 11:45:00,69.66,69.8,69.63,69.71,17400.0,57.7773,57.8934,57.7524,57.8187,17400.0
2005-02-07 11:50:00,69.69,69.72,69.58,69.63,35900.0,57.8021,57.827,57.7109,57.7524,35900.0
2005-02-07 11:55:00,69.63,69.64,69.59,69.62,14500.0,57.7524,57.7607,57.7192,57.7441,14500.0
2005-02-07 12:00:00,69.62,69.75,69.6,69.64,33600.0,57.7441,57.8519,57.7275,57.7607,33600.0
2005-02-07 12:05:00,69.64,69.64,69.54,69.56,24300.0,57.7607,57.7607,57.6777,57.6943,24300.0
2005-02-07 12:10:00,69.55,69.65,69.55,69.65,50100.0,57.686,57.769,57.686,57.769,50100.0
2005-02-07 12:15:00,69.6,69.69,69.59,69.63,33700.0,57.7275,57.8021,57.7192,57.7524,33700.0
2005-02-07 12:20:00,69.63,69.66,69.59,69.62,12100.0,57.7524,57.7773,57.7192,57.7441,12100.0
2005-02-07 12:25:00,69.62,69.67,69.61,69.67,8700.0,57.7441,57.7855,57.7358,57.7855,8700.0
2005-02-07 12:30:00,69.68,69.84,69.68,69.8,7800.0,57.7938,57.9265,57.7938,57.8934,7800.0
2005-02-07 12:35:00,69.79,69.84,69.69,69.76,9100.0,57.8851,57.9265,57.8021,57.8602,9100.0
2005-02-07 12:40:00,69.76,69.79,69.74,69.76,36200.0,57.8602,57.8851,57.8436,57.8602,36200.0
2005-02-07 12:45:00,69.76,69.89,69.76,69.89,6800.0,57.8602,57.968,57.8602,57.968,6800.0
2005-02-07 12:50:00,69.86,69.95,69.81,69.82,15700.0,57.9431,58.0178,57.9017,57.91,15700.0
2005-02-07 12:55:00,69.85,69.95,69.79,69.85,21400.0,57.9348,58.0178,57.8851,57.9348,21400.0
2005-02-07 13:00:00,69.84,69.86,69.8,69.81,13000.0,57.9265,57.9431,57.8934,57.9017,13000.0
2005-02-07 13:05:00,69.8,69.85,69.8,69.81,7200.0,57.8934,57.9348,57.8934,57.9017,7200.0
2005-02-07 13:10:00,69.78,69.93,69.77,69.9,15400.0,57.8768,58.0012,57.8685,57.9763,15400.0
2005-02-07 13:15:00,69.91,69.91,69.8,69.82,15400.0,57.9846,57.9846,57.8934,57.91,15400.0
2005-02-07 13:20:00,69.81,69.83,69.78,69.79,7400.0,57.9017,57.9183,57.8768,57.8851,7400.0
2005-02-07 13:25:00,69.77,69.78,69.74,69.76,6100.0,57.8685,57.8768,57.8436,57.8602,6100.0
2005-02-07 13:30:00,69.76,69.77,69.76,69.77,4700.0,57.8602,57.8685,57.8602,57.8685,4700.0
2005-02-07 13:35:00,69.78,69.88,69.78,69.87,17300.0,57.8768,57.9597,57.8768,57.9514,17300.0
2005-02-07 13:40:00,69.9,69.94,69.89,69.94,16900.0,57.9763,58.0095,57.968,58.0095,16900.0
2005-02-07 13:45:00,69.94,69.94,69.9,69.91,10900.0,58.0095,58.0095,57.9763,57.9846,10900.0
2005-02-07 13:50:00,69.91,69.95,69.89,69.92,41200.0,57.9846,58.0178,57.968,57.9929,41200.0
2005-02-07 13:55:00,69.92,69.93,69.82,69.82,33300.0,57.9929,58.0012,57.91,57.91,33300.0
2005-02-07 14:00:00,69.85,69.94,69.85,69.94,10000.0,57.9348,58.0095,57.9348,58.0095,10000.0
2005-02-07 14:05:00,69.94,69.95,69.9,69.91,17600.0,58.0095,58.0178,57.9763,57.9846,17600.0
2005-02-07 14:10:00,69.93,69.95,69.89,69.9,10300.0,58.0012,58.0178,57.968,57.9763,10300.0
2005-02-07 14:15:00,69.9,69.92,69.89,69.91,10100.0,57.9763,57.9929,57.968,57.9846,10100.0
2005-02-07 14:20:00,69.91,69.91,69.9,69.91,4400.0,57.9846,57.9846,57.9763,57.9846,4400.0
2005-02-07 14:25:00,69.9,69.9,69.83,69.86,27700.0,57.9763,57.9763,57.9183,57.9431,27700.0
2005-02-07 14:30:00,69.87,69.93,69.87,69.93,5300.0,57.9514,58.0012,57.9514,58.0012,5300.0
2005-02-07 14:35:00,69.93,69.99,69.9,69.92,21200.0,58.0012,58.051,57.9763,57.9929,21200.0
2005-02-07 14:40:00,69.93,70.05,69.92,70.04,20800.0,58.0012,58.1007,57.9929,58.0924,20800.0
2005-02-07 14:45:00,70.04,70.05,70.03,70.04,18400.0,58.0924,58.1007,58.0841,58.0924,18400.0
2005-02-07 14:50:00,70.03,70.04,69.98,70.0,46800.0,58.0841,58.0924,58.0427,58.0593,46800.0
2005-02-07 14:55:00,69.97,69.97,69.94,69.96,20000.0,58.0344,58.0344,58.0095,58.0261,20000.0
2005-02-07 15:00:00,69.96,69.97,69.89,69.92,16600.0,58.0261,58.0344,57.968,57.9929,16600.0
2005-02-07 15:05:00,69.91,70.0,69.91,69.98,26900.0,57.9846,58.0593,57.9846,58.0427,26900.0
2005-02-07 15:10:00,69.98,70.01,69.92,70.0,23200.0,58.0427,58.0675,57.9929,58.0593,23200.0
2005-02-07 15:15:00,70.0,70.05,70.0,70.03,11300.0,58.0593,58.1007,58.0593,58.0841,11300.0
2005-02-07 15:20:00,70.03,70.04,70.01,70.03,10600.0,58.0841,58.0924,58.0675,58.0841,10600.0
2005-02-07 15:25:00,70.04,70.1,70.01,70.04,23900.0,58.0924,58.1422,58.0675,58.0924,23900.0
2005-02-07 15:30:00,70.04,70.1,70.03,70.09,26500.0,58.0924,58.1422,58.0841,58.1339,26500.0
2005-02-07 15:35:00,70.09,70.12,70.06,70.08,13900.0,58.1339,58.1588,58.109,58.1256,13900.0
2005-02-07 15:40:00,70.08,70.08,70.03,70.03,27600.0,58.1256,58.1256,58.0841,58.0841,27600.0
2005-02-07 15:45:00,70.03,70.06,69.94,69.94,34800.0,58.0841,58.109,58.0095,58.0095,34800.0
2005-02-07 15:50:00,69.97,69.97,69.84,69.91,47500.0,58.0344,58.0344,57.9265,57.9846,47500.0
2005-02-07 15:55:00,69.9,70.05,69.9,70.05,26900.0,57.9763,58.1007,57.9763,58.1007,26900.0
2005-02-08 09:30:00,70.7,70.7,70.5,70.54,54100.0,58.6398,58.6398,58.474,58.5071,54100.0
2005-02-08 09:35:00,70.29,70.4,70.2,70.2,35500.0,58.2998,58.391,58.2251,58.2251,35500.0
2005-02-08 09:40:00,70.15,70.7,70.15,70.68,41900.0,58.1837,58.6398,58.1837,58.6233,41900.0
2005-02-08 09:45:00,70.68,71.15,70.65,71.13,68300.0,58.6233,59.0131,58.5984,58.9965,68300.0
2005-02-08 09:50:00,71.14,71.61,71.0,71.58,44000.0,59.0048,59.3946,58.8887,59.3697,44000.0
2005-02-08 09:55:00,71.58,71.74,71.28,71.4,64700.0,59.3697,59.5024,59.1209,59.2204,64700.0
2005-02-08 10:00:00,71.38,71.5,71.34,71.45,25700.0,59.2039,59.3034,59.1707,59.2619,25700.0
2005-02-08 10:05:00,71.4,71.6,71.4,71.46,22800.0,59.2204,59.3863,59.2204,59.2702,22800.0
2005-02-08 10:10:00,71.46,71.46,71.2,71.4,37400.0,59.2702,59.2702,59.0546,59.2204,37400.0
2005-02-08 10:15:00,71.37,71.37,71.04,71.05,43500.0,59.1956,59.1956,58.9218,58.9301,43500.0
2005-02-08 10:20:00,71.08,71.17,70.93,71.17,84200.0,58.955,59.0297,58.8306,59.0297,84200.0
2005-02-08 10:25:00,71.1,71.1,70.7,70.82,54700.0,58.9716,58.9716,58.6398,58.7394,54700.0
2005-02-08 10:30:00,70.85,70.99,70.73,70.83,27800.0,58.7643,58.8804,58.6647,58.7477,27800.0
2005-02-08 10:35:00,70.83,71.09,70.75,70.98,29800.0,58.7477,58.9633,58.6813,58.8721,29800.0
2005-02-08 10:40:00,70.98,71.15,70.93,71.08,8100.0,58.8721,59.0131,58.8306,58.955,8100.0
2005-02-08 10:45:00,71.08,71.36,70.99,71.26,31000.0,58.955,59.1873,58.8804,59.1043,31000.0
2005-02-08 10:50:00,71.26,71.54,71.26,71.53,26700.0,59.1043,59.3366,59.1043,59.3283,26700.0
2005-02-08 10:55:00,71.51,71.6,71.3,71.47,14400.0,59.3117,59.3863,59.1375,59.2785,14400.0
2005-02-08 11:00:00,71.5,71.51,71.35,71.42,13700.0,59.3034,59.3117,59.179,59.237,13700.0
2005-02-08 11:05:00,71.43,71.54,71.43,71.52,3400.0,59.2453,59.3366,59.2453,59.32,3400.0
2005-02-08 11:10:00,71.52,71.6,71.5,71.52,12600.0,59.32,59.3863,59.3034,59.32,12600.0
2005-02-08 11:15:00,71.52,71.52,71.46,71.49,6300.0,59.32,59.32,59.2702,59.2951,6300.0
2005-02-08 11:20:00,71.49,71.55,71.49,71.5,7000.0,59.2951,59.3449,59.2951,59.3034,7000.0
2005-02-08 11:25:00,71.52,71.52,71.31,71.39,18300.0,59.32,59.32,59.1458,59.2121,18300.0
2005-02-08 11:30:00,71.39,71.42,71.38,71.4,23100.0,59.2121,59.237,59.2039,59.2204,23100.0
2005-02-08 11:35:00,71.41,71.44,71.39,71.39,8400.0,59.2287,59.2536,59.2121,59.2121,8400.0
2005-02-08 11:40:00,71.4,71.4,71.33,71.35,13800.0,59.2204,59.2204,59.1624,59.179,13800.0
2005-02-08 11:45:00,71.35,71.35,71.3,71.33,9700.0,59.179,59.179,59.1375,59.1624,9700.0
2005-02-08 11:50:00,71.31,71.34,71.25,71.25,10000.0,59.1458,59.1707,59.096,59.096,10000.0
2005-02-08 11:55:00,71.25,71.25,71.1,71.19,17600.0,59.096,59.096,58.9716,59.0463,17600.0
2005-02-08 12:00:00,71.2,71.2,71.13,71.13,1200.0,59.0546,59.0546,58.9965,58.9965,1200.0
2005-02-08 12:05:00,71.16,71.24,71.06,71.09,6700.0,59.0214,59.0877,58.9384,58.9633,6700.0
2005-02-08 12:10:00,71.14,71.14,70.97,70.97,8100.0,59.0048,59.0048,58.8638,58.8638,8100.0
2005-02-08 12:15:00,70.96,71.05,70.96,71.05,10800.0,58.8555,58.9301,58.8555,58.9301,10800.0
2005-02-08 12:20:00,71.05,71.13,70.99,71.13,5500.0,58.9301,58.9965,58.8804,58.9965,5500.0
2005-02-08 12:25:00,71.1,71.1,71.0,71.07,8300.0,58.9716,58.9716,58.8887,58.9467,8300.0
2005-02-08 12:30:00,71.05,71.1,71.04,71.07,10300.0,58.9301,58.9716,58.9218,58.9467,10300.0
2005-02-08 12:35:00,71.09,71.1,71.06,71.1,4900.0,58.9633,58.9716,58.9384,58.9716,4900.0
2005-02-08 12:40:00,71.07,71.15,71.0,71.14,28600.0,58.9467,59.0131,58.8887,59.0048,28600.0
2005-02-08 12:45:00,71.15,71.19,71.15,71.19,5800.0,59.0131,59.0463,59.0131,59.0463,5800.0
2005-02-08 12:50:00,71.19,71.26,71.15,71.15,6300.0,59.0463,59.1043,59.0131,59.0131,6300.0
2005-02-08 12:55:00,71.15,71.16,71.11,71.11,5200.0,59.0131,59.0214,58.9799,58.9799,5200.0
2005-02-08 13:00:00,71.1,71.15,71.06,71.15,2700.0,58.9716,59.0131,58.9384,59.0131,2700.0
2005-02-08 13:05:00,71.14,71.18,71.07,71.14,9100.0,59.0048,59.038,58.9467,59.0048,9100.0
2005-02-08 13:10:00,71.14,71.19,71.13,71.19,12600.0,59.0048,59.0463,58.9965,59.0463,12600.0
2005-02-08 13:15:00,71.19,71.35,71.19,71.31,23500.0,59.0463,59.179,59.0463,59.1458,23500.0
2005-02-08 13:20:00,71.3,71.31,71.25,71.26,5200.0,59.1375,59.1458,59.096,59.1043,5200.0
2005-02-08 13:25:00,71.29,71.33,71.22,71.31,4600.0,59.1292,59.1624,59.0711,59.1458,4600.0
2005-02-08 13:30:00,71.31,71.34,71.3,71.34,4300.0,59.1458,59.1707,59.1375,59.1707,4300.0
2005-02-08 13:35:00,71.33,71.35,71.29,71.33,6600.0,59.1624,59.179,59.1292,59.1624,6600.0
2005-02-08 13:40:00,71.3,71.33,71.29,71.32,9500.0,59.1375,59.1624,59.1292,59.1541,9500.0
2005-02-08 13:45:00,71.33,71.33,71.27,71.32,10100.0,59.1624,59.1624,59.1126,59.1541,10100.0
2005-02-08 13:50:00,71.31,71.38,71.3,71.37,7100.0,59.1458,59.2039,59.1375,59.1956,7100.0
2005-02-08 13:55:00,71.37,71.65,71.26,71.32,20100.0,59.1956,59.4278,59.1043,59.1541,20100.0
2005-02-08 14:00:00,71.32,71.45,71.32,71.43,19400.0,59.1541,59.2619,59.1541,59.2453,19400.0
2005-02-08 14:05:00,71.43,71.52,71.38,71.52,9000.0,59.2453,59.32,59.2039,59.32,9000.0
2005-02-08 14:10:00,71.53,71.56,71.5,71.54,14500.0,59.3283,59.3531,59.3034,59.3366,14500.0
2005-02-08 14:15:00,71.49,71.55,71.49,71.52,7200.0,59.2951,59.3449,59.2951,59.32,7200.0
2005-02-08 14:20:00,71.53,71.55,71.49,71.53,5500.0,59.3283,59.3449,59.2951,59.3283,5500.0
2005-02-08 14:25:00,71.51,71.56,71.51,71.52,9200.0,59.3117,59.3531,59.3117,59.32,9200.0
2005-02-08 14:30:00,71.52,71.56,71.4,71.48,12100.0,59.32,59.3531,59.2204,59.2868,12100.0
2005-02-08 14:35:00,71.48,71.61,71.48,71.58,10300.0,59.2868,59.3946,59.2868,59.3697,10300.0
2005-02-08 14:40:00,71.58,71.6,71.52,71.56,8400.0,59.3697,59.3863,59.32,59.3531,8400.0
2005-02-08 14:45:00,71.56,71.59,71.52,71.54,6400.0,59.3531,59.378,59.32,59.3366,6400.0
2005-02-08 14:50:00,71.55,71.6,71.54,71.55,8700.0,59.3449,59.3863,59.3366,59.3449,8700.0
2005-02-08 14:55:00,71.54,71.57,71.51,71.56,15300.0,59.3366,59.3614,59.3117,59.3531,15300.0
2005-02-08 15:00:00,71.57,71.6,71.47,71.55,23200.0,59.3614,59.3863,59.2785,59.3449,23200.0
2005-02-08 15:05:00,71.55,71.64,71.55,71.61,28600.0,59.3449,59.4195,59.3449,59.3946,28600.0
2005-02-08 15:10:00,71.62,71.8,71.61,71.67,35500.0,59.4029,59.5522,59.3946,59.4444,35500.0
2005-02-08 15:15:00,71.67,71.69,71.66,71.66,13600.0,59.4444,59.461,59.4361,59.4361,13600.0
2005-02-08 15:20:00,71.66,71.78,71.65,71.7,33800.0,59.4361,59.5356,59.4278,59.4693,33800.0
2005-02-08 15:25:00,71.7,71.78,71.65,71.7,23600.0,59.4693,59.5356,59.4278,59.4693,23600.0
2005-02-08 15:30:00,71.7,71.78,71.68,71.76,31500.0,59.4693,59.5356,59.4527,59.519,31500.0
2005-02-08 15:35:00,71.77,71.77,71.64,71.66,14200.0,59.5273,59.5273,59.4195,59.4361,14200.0
2005-02-08 15:40:00,71.66,71.79,71.63,71.79,19000.0,59.4361,59.5439,59.4112,59.5439,19000.0
2005-02-08 15:45:00,71.79,71.95,71.78,71.89,54600.0,59.5439,59.6766,59.5356,59.6269,54600.0
2005-02-08 15:50:00,71.88,71.95,71.88,71.94,31400.0,59.6186,59.6766,59.6186,59.6683,31400.0
2005-02-08 15:55:00,71.95,71.95,71.84,71.88,31600.0,59.6766,59.6766,59.5854,59.6186,31600.0
2005-02-09 09:30:00,71.86,71.95,71.57,71.59,34200.0,59.602,59.6766,59.3614,59.378,34200.0
2005-02-09 09:35:00,71.58,72.17,71.3,72.15,44300.0,59.3697,59.8591,59.1375,59.8425,44300.0
2005-02-09 09:40:00,72.15,72.18,71.66,71.72,42400.0,59.8425,59.8674,59.4361,59.4859,42400.0
2005-02-09 09:45:00,71.73,71.86,71.56,71.66,38400.0,59.4941,59.602,59.3531,59.4361,38400.0
2005-02-09 09:50:00,71.66,71.68,71.5,71.59,38200.0,59.4361,59.4527,59.3034,59.378,38200.0
2005-02-09 09:55:00,71.58,71.75,71.32,71.55,30300.0,59.3697,59.5107,59.1541,59.3449,30300.0
2005-02-09 10:00:00,71.56,71.62,71.45,71.51,25500.0,59.3531,59.4029,59.2619,59.3117,25500.0
2005-02-09 10:05:00,71.52,71.67,71.52,71.63,24400.0,59.32,59.4444,59.32,59.4112,24400.0
2005-02-09 10:10:00,71.61,71.61,71.37,71.37,32200.0,59.3946,59.3946,59.1956,59.1956,32200.0
2005-02-09 10:15:00,71.37,71.43,71.2,71.37,39900.0,59.1956,59.2453,59.0546,59.1956,39900.0
2005-02-09 10:20:00,71.37,71.4,71.28,71.4,29300.0,59.1956,59.2204,59.1209,59.2204,29300.0
2005-02-09 10:25:00,71.39,71.4,71.2,71.21,21200.0,59.2121,59.2204,59.0546,59.0628,21200.0
2005-02-09 10:30:00,71.2,71.2,70.87,70.98,60800.0,59.0546,59.0546,58.7808,58.8721,60800.0
2005-02-09 10:35:00,70.98,71.08,70.88,70.97,62400.0,58.8721,58.955,58.7891,58.8638,62400.0
2005-02-09 10:40:00,70.97,71.13,70.9,70.91,50800.0,58.8638,58.9965,58.8057,58.814,50800.0
2005-02-09 10:45:00,70.86,71.1,70.85,71.1,30700.0,58.7726,58.9716,58.7643,58.9716,30700.0
2005-02-09 10:50:00,71.11,71.18,70.99,71.01,18800.0,58.9799,59.038,58.8804,58.897,18800.0
2005-02-09 10:55:00,71.01,71.1,70.97,71.1,14100.0,58.897,58.9716,58.8638,58.9716,14100.0
2005-02-09 11:00:00,71.1,71.16,71.07,71.14,7800.0,58.9716,59.0214,58.9467,59.0048,7800.0
2005-02-09 11:05:00,71.1,71.1,70.95,71.0,14300.0,58.9716,58.9716,58.8472,58.8887,14300.0
2005-02-09 11:10:00,71.0,71.04,70.98,71.04,11800.0,58.8887,58.9218,58.8721,58.9218,11800.0
2005-02-09 11:15:00,71.03,71.11,71.02,71.09,5500.0,58.9136,58.9799,58.9053,58.9633,5500.0
2005-02-09 11:20:00,71.1,71.37,71.1,71.36,23700.0,58.9716,59.1956,58.9716,59.1873,23700.0
2005-02-09 11:25:00,71.36,71.5,71.36,71.44,18200.0,59.1873,59.3034,59.1873,59.2536,18200.0
2005-02-09 11:30:00,71.43,71.43,71.22,71.26,16100.0,59.2453,59.2453,59.0711,59.1043,16100.0
2005-02-09 11:35:00,71.26,71.3,71.24,71.25,11000.0,59.1043,59.1375,59.0877,59.096,11000.0
2005-02-09 11:40:00,71.25,71.3,71.24,71.3,11300.0,59.096,59.1375,59.0877,59.1375,11300.0
2005-02-09 11:45:00,71.3,71.3,71.23,71.23,14100.0,59.1375,59.1375,59.0794,59.0794,14100.0
2005-02-09 11:50:00,71.23,71.3,71.22,71.3,15500.0,59.0794,59.1375,59.0711,59.1375,15500.0
2005-02-09 11:55:00,71.29,71.34,71.24,71.3,10700.0,59.1292,59.1707,59.0877,59.1375,10700.0
2005-02-09 12:00:00,71.3,71.3,71.21,71.27,8600.0,59.1375,59.1375,59.0628,59.1126,8600.0
2005-02-09 12:05:00,71.27,71.3,71.26,71.3,7900.0,59.1126,59.1375,59.1043,59.1375,7900.0
2005-02-09 12:10:00,71.3,71.3,71.23,71.23,7800.0,59.1375,59.1375,59.0794,59.0794,7800.0
2005-02-09 12:15:00,71.23,71.25,70.96,71.03,33500.0,59.0794,59.096,58.8555,58.9136,33500.0
2005-02-09 12:20:00,70.96,71.06,70.96,71.02,19000.0,58.8555,58.9384,58.8555,58.9053,19000.0
2005-02-09 12:25:00,71.03,71.04,70.91,70.92,11000.0,58.9136,58.9218,58.814,58.8223,11000.0
2005-02-09 12:30:00,70.92,71.01,70.92,70.97,9000.0,58.8223,58.897,58.8223,58.8638,9000.0
2005-02-09 12:35:00,70.99,71.03,70.98,71.03,2400.0,58.8804,58.9136,58.8721,58.9136,2400.0
2005-02-09 12:40:00,71.03,71.06,71.0,71.06,32500.0,58.9136,58.9384,58.8887,58.9384,32500.0
2005-02-09 12:45:00,71.1,71.1,71.05,71.1,4100.0,58.9716,58.9716,58.9301,58.9716,4100.0
2005-02-09 12:50:00,71.11,71.11,71.06,71.08,3600.0,58.9799,58.9799,58.9384,58.955,3600.0
2005-02-09 12:55:00,71.04,71.05,71.04,71.05,400.0,58.9218,58.9301,58.9218,58.9301,400.0
2005-02-09 13:00:00,71.06,71.14,71.06,71.11,5600.0,58.9384,59.0048,58.9384,58.9799,5600.0
2005-02-09 13:05:00,71.11,71.17,71.06,71.11,6000.0,58.9799,59.0297,58.9384,58.9799,6000.0
2005-02-09 13:10:00,71.13,71.14,71.1,71.14,8300.0,58.9965,59.0048,58.9716,59.0048,8300.0
2005-02-09 13:15:00,71.15,71.16,71.1,71.15,8600.0,59.0131,59.0214,58.9716,59.0131,8600.0
2005-02-09 13:20:00,71.14,71.15,71.1,71.12,5900.0,59.0048,59.0131,58.9716,58.9882,5900.0
2005-02-09 13:25:00,71.13,71.13,71.09,71.1,2700.0,58.9965,58.9965,58.9633,58.9716,2700.0
2005-02-09 13:30:00,71.09,71.1,71.05,71.06,7200.0,58.9633,58.9716,58.9301,58.9384,7200.0
2005-02-09 13:35:00,71.05,71.1,71.04,71.07,3800.0,58.9301,58.9716,58.9218,58.9467,3800.0
2005-02-09 13:40:00,71.04,71.12,71.04,71.12,5200.0,58.9218,58.9882,58.9218,58.9882,5200.0
2005-02-09 13:45:00,71.13,71.2,71.13,71.18,8600.0,58.9965,59.0546,58.9965,59.038,8600.0
2005-02-09 13:50:00,71.17,71.28,71.16,71.23,6900.0,59.0297,59.1209,59.0214,59.0794,6900.0
2005-02-09 13:55:00,71.24,71.24,71.15,71.15,3900.0,59.0877,59.0877,59.0131,59.0131,3900.0
2005-02-09 14:00:00,71.16,71.24,71.16,71.17,5000.0,59.0214,59.0877,59.0214,59.0297,5000.0
2005-02-09 14:05:00,71.17,71.18,70.99,71.0,10700.0,59.0297,59.038,58.8804,58.8887,10700.0
2005-02-09 14:10:00,71.0,71.05,70.97,71.0,13400.0,58.8887,58.9301,58.8638,58.8887,13400.0
2005-02-09 14:15:00,71.0,71.03,70.92,70.96,8100.0,58.8887,58.9136,58.8223,58.8555,8100.0
2005-02-09 14:20:00,71.0,71.02,70.96,71.02,2300.0,58.8887,58.9053,58.8555,58.9053,2300.0
2005-02-09 14:25:00,71.0,71.0,70.8,70.93,14100.0,58.8887,58.8887,58.7228,58.8306,14100.0
2005-02-09 14:30:00,70.93,71.05,70.88,70.99,6600.0,58.8306,58.9301,58.7891,58.8804,6600.0
2005-02-09 14:35:00,70.98,70.99,70.97,70.97,5900.0,58.8721,58.8804,58.8638,58.8638,5900.0
2005-02-09 14:40:00,70.97,70.98,70.92,70.92,7100.0,58.8638,58.8721,58.8223,58.8223,7100.0
2005-02-09 14:45:00,70.86,70.86,70.75,70.76,17100.0,58.7726,58.7726,58.6813,58.6896,17100.0
2005-02-09 14:50:00,70.76,70.78,70.75,70.76,13600.0,58.6896,58.7062,58.6813,58.6896,13600.0
2005-02-09 14:55:00,70.76,70.77,70.72,70.76,3300.0,58.6896,58.6979,58.6564,58.6896,3300.0
2005-02-09 15:00:00,70.75,70.86,70.75,70.81,9400.0,58.6813,58.7726,58.6813,58.7311,9400.0
2005-02-09 15:05:00,70.8,70.97,70.8,70.88,28300.0,58.7228,58.8638,58.7228,58.7891,28300.0
2005-02-09 15:10:00,70.87,70.87,70.78,70.86,7800.0,58.7808,58.7808,58.7062,58.7726,7800.0
2005-02-09 15:15:00,70.85,70.86,70.79,70.79,10800.0,58.7643,58.7726,58.7145,58.7145,10800.0
2005-02-09 15:20:00,70.79,70.81,70.75,70.75,12600.0,58.7145,58.7311,58.6813,58.6813,12600.0
2005-02-09 15:25:00,70.76,70.9,70.76,70.86,15100.0,58.6896,58.8057,58.6896,58.7726,15100.0
2005-02-09 15:30:00,70.86,70.86,70.82,70.84,32900.0,58.7726,58.7726,58.7394,58.756,32900.0
2005-02-09 15:35:00,70.83,70.9,70.83,70.9,20800.0,58.7477,58.8057,58.7477,58.8057,20800.0
2005-02-09 15:40:00,70.89,71.02,70.88,70.9,29000.0,58.7974,58.9053,58.7891,58.8057,29000.0
2005-02-09 15:45:00,70.89,70.91,70.79,70.87,32700.0,58.7974,58.814,58.7145,58.7808,32700.0
2005-02-09 15:50:00,70.87,70.87,70.75,70.77,35600.0,58.7808,58.7808,58.6813,58.6979,35600.0
2005-02-09 15:55:00,70.75,70.78,70.7,70.7,46900.0,58.6813,58.7062,58.6398,58.6398,46900.0
2005-02-10 09:30:00,70.71,71.03,70.71,71.0,32700.0,58.6481,58.9136,58.6481,58.8887,32700.0
2005-02-10 09:35:00,70.98,70.98,70.5,70.8,71700.0,58.8721,58.8721,58.474,58.7228,71700.0
2005-02-10 09:40:00,70.7,70.7,70.24,70.25,61100.0,58.6398,58.6398,58.2583,58.2666,61100.0
2005-02-10 09:45:00,70.25,70.69,70.25,70.69,54500.0,58.2666,58.6316,58.2666,58.6316,54500.0
2005-02-10 09:50:00,70.68,71.06,70.67,70.95,76600.0,58.6233,58.9384,58.615,58.8472,76600.0
2005-02-10 09:55:00,70.93,71.06,70.71,70.76,18200.0,58.8306,58.9384,58.6481,58.6896,18200.0
2005-02-10 10:00:00,70.73,70.95,70.57,70.75,19000.0,58.6647,58.8472,58.532,58.6813,19000.0
2005-02-10 10:05:00,70.75,70.9,70.7,70.72,24300.0,58.6813,58.8057,58.6398,58.6564,24300.0
2005-02-10 10:10:00,70.72,70.72,70.42,70.42,13600.0,58.6564,58.6564,58.4076,58.4076,13600.0
2005-02-10 10:15:00,70.4,70.58,70.33,70.37,21500.0,58.391,58.5403,58.333,58.3661,21500.0
2005-02-10 10:20:00,70.41,70.41,70.11,70.2,19900.0,58.3993,58.3993,58.1505,58.2251,19900.0
2005-02-10 10:25:00,70.15,70.4,70.15,70.38,11200.0,58.1837,58.391,58.1837,58.3744,11200.0
2005-02-10 10:30:00,70.39,70.44,70.15,70.39,33600.0,58.3827,58.4242,58.1837,58.3827,33600.0
2005-02-10 10:35:00,70.38,70.38,70.16,70.32,14900.0,58.3744,58.3744,58.192,58.3247,14900.0
2005-02-10 10:40:00,70.32,70.32,70.2,70.27,18000.0,58.3247,58.3247,58.2251,58.2832,18000.0
2005-02-10 10:45:00,70.24,70.25,70.15,70.22,19900.0,58.2583,58.2666,58.1837,58.2417,19900.0
2005-02-10 10:50:00,70.22,70.45,70.22,70.44,20500.0,58.2417,58.4325,58.2417,58.4242,20500.0
2005-02-10 10:55:00,70.43,70.48,70.29,70.3,16800.0,58.4159,58.4574,58.2998,58.3081,16800.0
2005-02-10 11:00:00,70.31,70.32,70.11,70.14,13700.0,58.3164,58.3247,58.1505,58.1754,13700.0
2005-02-10 11:05:00,70.13,70.19,70.08,70.09,11400.0,58.1671,58.2168,58.1256,58.1339,11400.0
2005-02-10 11:10:00,70.05,70.05,69.75,69.83,32400.0,58.1007,58.1007,57.8519,57.9183,32400.0
2005-02-10 11:15:00,69.82,69.88,69.59,69.72,13100.0,57.91,57.9597,57.7192,57.827,13100.0
2005-02-10 11:20:00,69.74,69.89,69.62,69.71,11400.0,57.8436,57.968,57.7441,57.8187,11400.0
2005-02-10 11:25:00,69.71,69.84,69.71,69.75,9600.0,57.8187,57.9265,57.8187,57.8519,9600.0
2005-02-10 11:30:00,69.74,69.82,69.7,69.82,6800.0,57.8436,57.91,57.8104,57.91,6800.0
2005-02-10 11:35:00,69.81,69.84,69.63,69.63,7600.0,57.9017,57.9265,57.7524,57.7524,7600.0
2005-02-10 11:40:00,69.63,69.63,69.55,69.58,10400.0,57.7524,57.7524,57.686,57.7109,10400.0
2005-02-10 11:45:00,69.56,69.93,69.56,69.82,11200.0,57.6943,58.0012,57.6943,57.91,11200.0
2005-02-10 11:50:00,69.85,69.95,69.79,69.79,9500.0,57.9348,58.0178,57.8851,57.8851,9500.0
2005-02-10 11:55:00,69.79,69.97,69.77,69.97,14400.0,57.8851,58.0344,57.8685,58.0344,14400.0
2005-02-10 12:00:00,69.96,69.97,69.84,69.9,4100.0,58.0261,58.0344,57.9265,57.9763,4100.0
2005-02-10 12:05:00,69.98,70.04,69.9,69.95,4400.0,58.0427,58.0924,57.9763,58.0178,4400.0
2005-02-10 12:10:00,69.95,70.02,69.92,70.01,10900.0,58.0178,58.0758,57.9929,58.0675,10900.0
2005-02-10 12:15:00,70.06,70.18,70.06,70.18,12500.0,58.109,58.2085,58.109,58.2085,12500.0
2005-02-10 12:20:00,70.19,70.5,70.19,70.5,45400.0,58.2168,58.474,58.2168,58.474,45400.0
2005-02-10 12:25:00,70.5,70.62,70.49,70.5,16400.0,58.474,58.5735,58.4657,58.474,16400.0
2005-02-10 12:30:00,70.55,70.56,70.36,70.38,5500.0,58.5154,58.5237,58.3578,58.3744,5500.0
2005-02-10 12:35:00,70.39,70.41,70.37,70.39,4200.0,58.3827,58.3993,58.3661,58.3827,4200.0
2005-02-10 12:40:00,70.4,70.46,70.39,70.43,5200.0,58.391,58.4408,58.3827,58.4159,5200.0
2005-02-10 12:45:00,70.46,70.51,70.27,70.32,15400.0,58.4408,58.4823,58.2832,58.3247,15400.0
2005-02-10 12:50:00,70.32,70.38,70.28,70.34,12100.0,58.3247,58.3744,58.2915,58.3413,12100.0
2005-02-10 12:55:00,70.34,70.35,70.33,70.35,3900.0,58.3413,58.3496,58.333,58.3496,3900.0
2005-02-10 13:00:00,70.35,70.38,70.34,70.34,3800.0,58.3496,58.3744,58.3413,58.3413,3800.0
2005-02-10 13:05:00,70.33,70.33,70.19,70.22,9800.0,58.333,58.333,58.2168,58.2417,9800.0
2005-02-10 13:10:00,70.21,70.21,70.09,70.1,7600.0,58.2334,58.2334,58.1339,58.1422,7600.0
2005-02-10 13:15:00,70.15,70.25,70.1,70.22,8800.0,58.1837,58.2666,58.1422,58.2417,8800.0
2005-02-10 13:20:00,70.22,70.28,70.2,70.28,2500.0,58.2417,58.2915,58.2251,58.2915,2500.0
2005-02-10 13:25:00,70.27,70.39,70.27,70.39,10700.0,58.2832,58.3827,58.2832,58.3827,10700.0
2005-02-10 13:30:00,70.35,70.4,70.32,70.33,11700.0,58.3496,58.391,58.3247,58.333,11700.0
2005-02-10 13:35:00,70.36,70.4,70.35,70.38,17800.0,58.3578,58.391,58.3496,58.3744,17800.0
2005-02-10 13:40:00,70.39,70.39,70.37,70.38,5200.0,58.3827,58.3827,58.3661,58.3744,5200.0
2005-02-10 13:45:00,70.38,70.4,70.37,70.38,6900.0,58.3744,58.391,58.3661,58.3744,6900.0
2005-02-10 13:50:00,70.36,70.61,70.36,70.61,29300.0,58.3578,58.5652,58.3578,58.5652,29300.0
2005-02-10 13:55:00,70.61,70.84,70.6,70.81,10900.0,58.5652,58.756,58.5569,58.7311,10900.0
2005-02-10 14:00:00,70.84,70.94,70.82,70.89,20100.0,58.756,58.8389,58.7394,58.7974,20100.0
2005-02-10 14:05:00,70.9,71.01,70.89,70.9,11600.0,58.8057,58.897,58.7974,58.8057,11600.0
2005-02-10 14:10:00,70.91,71.1,70.91,71.1,13900.0,58.814,58.9716,58.814,58.9716,13900.0
2005-02-10 14:15:00,71.1,71.2,71.07,71.11,12400.0,58.9716,59.0546,58.9467,58.9799,12400.0
2005-02-10 14:20:00,71.12,71.15,70.95,71.0,8200.0,58.9882,59.0131,58.8472,58.8887,8200.0
2005-02-10 14:25:00,70.96,71.09,70.96,71.09,4000.0,58.8555,58.9633,58.8555,58.9633,4000.0
2005-02-10 14:30:00,71.11,71.11,70.92,70.93,18000.0,58.9799,58.9799,58.8223,58.8306,18000.0
2005-02-10 14:35:00,70.93,70.93,70.77,70.8,18300.0,58.8306,58.8306,58.6979,58.7228,18300.0
2005-02-10 14:40:00,70.8,70.85,70.75,70.78,8300.0,58.7228,58.7643,58.6813,58.7062,8300.0
2005-02-10 14:45:00,70.78,70.87,70.72,70.83,10300.0,58.7062,58.7808,58.6564,58.7477,10300.0
2005-02-10 14:50:00,70.81,70.81,70.63,70.63,10500.0,58.7311,58.7311,58.5818,58.5818,10500.0
2005-02-10 14:55:00,70.63,70.76,70.62,70.76,15400.0,58.5818,58.6896,58.5735,58.6896,15400.0
2005-02-10 15:00:00,70.78,70.89,70.74,70.83,12700.0,58.7062,58.7974,58.673,58.7477,12700.0
2005-02-10 15:05:00,70.84,70.93,70.79,70.92,8800.0,58.756,58.8306,58.7145,58.8223,8800.0
2005-02-10 15:10:00,70.92,70.94,70.85,70.89,10300.0,58.8223,58.8389,58.7643,58.7974,10300.0
2005-02-10 15:15:00,70.88,70.99,70.81,70.98,9100.0,58.7891,58.8804,58.7311,58.8721,9100.0
2005-02-10 15:20:00,70.99,71.06,70.95,70.99,8100.0,58.8804,58.9384,58.8472,58.8804,8100.0
2005-02-10 15:25:00,71.0,71.05,70.95,71.04,11100.0,58.8887,58.9301,58.8472,58.9218,11100.0
2005-02-10 15:30:00,71.05,71.08,70.96,71.02,12200.0,58.9301,58.955,58.8555,58.9053,12200.0
2005-02-10 15:35:00,71.05,71.06,70.92,70.92,10300.0,58.9301,58.9384,58.8223,58.8223,10300.0
2005-02-10 15:40:00,70.91,70.94,70.86,70.92,11800.0,58.814,58.8389,58.7726,58.8223,11800.0
2005-02-10 15:45:00,70.96,71.09,70.93,71.07,14700.0,58.8555,58.9633,58.8306,58.9467,14700.0
2005-02-10 15:50:00,71.07,71.15,70.99,71.11,23800.0,58.9467,59.0131,58.8804,58.9799,23800.0
2005-02-10 15:55:00,71.11,71.17,71.1,71.16,19700.0,58.9799,59.0297,58.9716,59.0214,19700.0
2005-02-11 09:30:00,67.5,68.0,67.0,67.46,107100.0,55.9857,56.4004,55.571,55.9525,107100.0
2005-02-11 09:35:00,67.5,68.0,67.17,67.88,140600.0,55.9857,56.4004,55.712,56.3009,140600.0
2005-02-11 09:40:00,67.8,67.81,67.37,67.55,101800.0,56.2345,56.2428,55.8779,56.0272,101800.0
2005-02-11 09:45:00,67.64,68.01,67.46,68.01,68000.0,56.1018,56.4087,55.9525,56.4087,68000.0
2005-02-11 09:50:00,68.05,68.5,67.85,68.5,107100.0,56.4419,56.8151,56.276,56.8151,107100.0
2005-02-11 09:55:00,68.5,69.0,68.5,68.71,148100.0,56.8151,57.2298,56.8151,56.9893,148100.0
2005-02-11 10:00:00,68.66,68.68,68.5,68.51,85900.0,56.9478,56.9644,56.8151,56.8234,85900.0
2005-02-11 10:05:00,68.52,69.0,68.4,68.97,63600.0,56.8317,57.2298,56.7322,57.205,63600.0
2005-02-11 10:10:00,69.0,69.3,68.94,69.03,134400.0,57.2298,57.4787,57.1801,57.2547,134400.0
2005-02-11 10:15:00,69.01,69.09,68.82,69.09,52400.0,57.2381,57.3045,57.0805,57.3045,52400.0
2005-02-11 10:20:00,69.05,69.2,68.93,69.18,57200.0,57.2713,57.3957,57.1718,57.3791,57200.0
2005-02-11 10:25:00,69.17,69.4,69.06,69.3,89000.0,57.3708,57.5616,57.2796,57.4787,89000.0
2005-02-11 10:30:00,69.29,69.3,68.92,69.24,75100.0,57.4704,57.4787,57.1635,57.4289,75100.0
2005-02-11 10:35:00,69.3,69.39,69.19,69.35,71000.0,57.4787,57.5533,57.3874,57.5201,71000.0
2005-02-11 10:40:00,69.33,69.34,69.13,69.22,61500.0,57.5035,57.5118,57.3377,57.4123,61500.0
2005-02-11 10:45:00,69.25,69.39,69.16,69.24,68000.0,57.4372,57.5533,57.3625,57.4289,68000.0
2005-02-11 10:50:00,69.22,69.28,69.13,69.14,26100.0,57.4123,57.4621,57.3377,57.346,26100.0
2005-02-11 10:55:00,69.14,69.28,69.13,69.15,32000.0,57.346,57.4621,57.3377,57.3542,32000.0
2005-02-11 11:00:00,69.16,69.23,69.12,69.22,28300.0,57.3625,57.4206,57.3294,57.4123,28300.0
2005-02-11 11:05:00,69.28,69.4,69.2,69.3,35300.0,57.4621,57.5616,57.3957,57.4787,35300.0
2005-02-11 11:10:00,69.3,69.4,69.26,69.4,29900.0,57.4787,57.5616,57.4455,57.5616,29900.0
2005-02-11 11:15:00,69.4,69.57,69.33,69.45,52100.0,57.5616,57.7026,57.5035,57.6031,52100.0
2005-02-11 11:20:00,69.45,69.6,69.31,69.38,37400.0,57.6031,57.7275,57.487,57.545,37400.0
2005-02-11 11:25:00,69.38,69.49,69.25,69.36,26400.0,57.545,57.6363,57.4372,57.5284,26400.0
2005-02-11 11:30:00,69.37,69.4,69.2,69.2,45900.0,57.5367,57.5616,57.3957,57.3957,45900.0
2005-02-11 11:35:00,69.19,69.2,69.1,69.19,32700.0,57.3874,57.3957,57.3128,57.3874,32700.0
2005-02-11 11:40:00,69.19,69.2,69.04,69.09,34900.0,57.3874,57.3957,57.263,57.3045,34900.0
2005-02-11 11:45:00,69.07,69.14,69.03,69.14,44300.0,57.2879,57.346,57.2547,57.346,44300.0
2005-02-11 11:50:00,69.13,69.38,69.12,69.32,25700.0,57.3377,57.545,57.3294,57.4953,25700.0
2005-02-11 11:55:00,69.37,69.37,69.15,69.19,31700.0,57.5367,57.5367,57.3542,57.3874,31700.0
2005-02-11 12:00:00,69.19,69.19,68.96,69.01,26100.0,57.3874,57.3874,57.1967,57.2381,26100.0
2005-02-11 12:05:00,69.01,69.04,68.97,68.99,26400.0,57.2381,57.263,57.205,57.2215,26400.0
2005-02-11 12:10:00,69.0,69.0,68.84,68.91,34700.0,57.2298,57.2298,57.0971,57.1552,34700.0
2005-02-11 12:15:00,68.9,68.91,68.84,68.84,15000.0,57.1469,57.1552,57.0971,57.0971,15000.0
2005-02-11 12:20:00,68.84,68.92,68.81,68.92,19200.0,57.0971,57.1635,57.0722,57.1635,19200.0
2005-02-11 12:25:00,68.92,68.94,68.8,68.83,17300.0,57.1635,57.1801,57.064,57.0888,17300.0
2005-02-11 12:30:00,68.8,68.89,68.71,68.87,30000.0,57.064,57.1386,56.9893,57.122,30000.0
2005-02-11 12:35:00,68.86,68.93,68.75,68.9,23200.0,57.1137,57.1718,57.0225,57.1469,23200.0
2005-02-11 12:40:00,68.89,68.89,68.69,68.79,17200.0,57.1386,57.1386,56.9727,57.0557,17200.0
2005-02-11 12:45:00,68.79,68.86,68.74,68.82,10600.0,57.0557,57.1137,57.0142,57.0805,10600.0
2005-02-11 12:50:00,68.79,69.18,68.79,69.12,17900.0,57.0557,57.3791,57.0557,57.3294,17900.0
2005-02-11 12:55:00,69.12,69.2,69.06,69.08,12300.0,57.3294,57.3957,57.2796,57.2962,12300.0
2005-02-11 13:00:00,69.08,69.1,69.01,69.03,7700.0,57.2962,57.3128,57.2381,57.2547,7700.0
2005-02-11 13:05:00,69.0,69.01,68.79,68.86,24000.0,57.2298,57.2381,57.0557,57.1137,24000.0
2005-02-11 13:10:00,68.8,68.94,68.8,68.94,20900.0,57.064,57.1801,57.064,57.1801,20900.0
2005-02-11 13:15:00,68.99,68.99,68.84,68.96,5800.0,57.2215,57.2215,57.0971,57.1967,5800.0
2005-02-11 13:20:00,68.99,69.04,68.84,69.0,10900.0,57.2215,57.263,57.0971,57.2298,10900.0
2005-02-11 13:25:00,69.01,69.14,68.98,69.08,13600.0,57.2381,57.346,57.2132,57.2962,13600.0
2005-02-11 13:30:00,69.08,69.1,68.97,68.99,11400.0,57.2962,57.3128,57.205,57.2215,11400.0
2005-02-11 13:35:00,69.0,69.03,68.9,69.01,15000.0,57.2298,57.2547,57.1469,57.2381,15000.0
2005-02-11 13:40:00,69.01,69.05,68.91,68.97,26400.0,57.2381,57.2713,57.1552,57.205,26400.0
2005-02-11 13:45:00,68.98,69.0,68.89,68.97,14700.0,57.2132,57.2298,57.1386,57.205,14700.0
2005-02-11 13:50:00,68.94,69.19,68.94,69.19,26800.0,57.1801,57.3874,57.1801,57.3874,26800.0
2005-02-11 13:55:00,69.19,69.24,69.1,69.2,26400.0,57.3874,57.4289,57.3128,57.3957,26400.0
2005-02-11 14:00:00,69.2,69.21,69.08,69.13,8700.0,57.3957,57.404,57.2962,57.3377,8700.0
2005-02-11 14:05:00,69.15,69.38,69.06,69.32,26100.0,57.3542,57.545,57.2796,57.4953,26100.0
2005-02-11 14:10:00,69.39,69.69,69.3,69.55,39100.0,57.5533,57.8021,57.4787,57.686,39100.0
2005-02-11 14:15:00,69.55,69.63,69.44,69.61,27400.0,57.686,57.7524,57.5948,57.7358,27400.0
2005-02-11 14:20:00,69.6,69.7,69.56,69.7,31000.0,57.7275,57.8104,57.6943,57.8104,31000.0
2005-02-11 14:25:00,69.75,69.79,69.65,69.71,21800.0,57.8519,57.8851,57.769,57.8187,21800.0
2005-02-11 14:30:00,69.71,69.76,69.63,69.71,16000.0,57.8187,57.8602,57.7524,57.8187,16000.0
2005-02-11 14:35:00,69.69,69.97,69.58,69.97,24700.0,57.8021,58.0344,57.7109,58.0344,24700.0
2005-02-11 14:40:00,69.98,70.05,69.79,69.8,65200.0,58.0427,58.1007,57.8851,57.8934,65200.0
2005-02-11 14:45:00,69.8,69.87,69.8,69.81,35500.0,57.8934,57.9514,57.8934,57.9017,35500.0
2005-02-11 14:50:00,69.81,69.81,69.66,69.68,41600.0,57.9017,57.9017,57.7773,57.7938,41600.0
2005-02-11 14:55:00,69.69,69.69,69.3,69.34,42500.0,57.8021,57.8021,57.4787,57.5118,42500.0
2005-02-11 15:00:00,69.31,69.38,69.26,69.33,30900.0,57.487,57.545,57.4455,57.5035,30900.0
2005-02-11 15:05:00,69.32,69.32,69.18,69.25,27800.0,57.4953,57.4953,57.3791,57.4372,27800.0
2005-02-11 15:10:00,69.24,69.38,69.17,69.2,26700.0,57.4289,57.545,57.3708,57.3957,26700.0
2005-02-11 15:15:00,69.21,69.3,69.18,69.26,16400.0,57.404,57.4787,57.3791,57.4455,16400.0
2005-02-11 15:20:00,69.25,69.3,69.18,69.3,31600.0,57.4372,57.4787,57.3791,57.4787,31600.0
2005-02-11 15:25:00,69.3,69.3,69.08,69.23,27100.0,57.4787,57.4787,57.2962,57.4206,27100.0
2005-02-11 15:30:00,69.24,69.29,69.09,69.22,23100.0,57.4289,57.4704,57.3045,57.4123,23100.0
2005-02-11 15:35:00,69.23,69.38,69.22,69.33,25800.0,57.4206,57.545,57.4123,57.5035,25800.0
2005-02-11 15:40:00,69.33,69.5,69.32,69.49,28800.0,57.5035,57.6445,57.4953,57.6363,28800.0
2005-02-11 15:45:00,69.49,69.57,69.42,69.43,38700.0,57.6363,57.7026,57.5782,57.5865,38700.0
2005-02-11 15:50:00,69.43,69.5,69.38,69.5,48100.0,57.5865,57.6445,57.545,57.6445,48100.0
2005-02-11 15:55:00,69.5,69.75,69.5,69.75,124500.0,57.6445,57.8519,57.6445,57.8519,124500.0
2005-02-14 09:30:00,69.9,70.38,69.87,70.03,41200.0,57.9763,58.3744,57.9514,58.0841,41200.0
2005-02-14 09:35:00,70.02,70.19,69.77,69.77,62800.0,58.0758,58.2168,57.8685,57.8685,62800.0
2005-02-14 09:40:00,69.77,70.01,69.62,70.01,44700.0,57.8685,58.0675,57.7441,58.0675,44700.0
2005-02-14 09:45:00,69.88,69.93,69.65,69.77,80200.0,57.9597,58.0012,57.769,57.8685,80200.0
2005-02-14 09:50:00,69.76,69.85,69.47,69.8,50200.0,57.8602,57.9348,57.6197,57.8934,50200.0
2005-02-14 09:55:00,69.75,69.89,69.46,69.79,35100.0,57.8519,57.968,57.6114,57.8851,35100.0
2005-02-14 10:00:00,69.79,69.79,69.35,69.36,33400.0,57.8851,57.8851,57.5201,57.5284,33400.0
2005-02-14 10:05:00,69.32,69.58,69.28,69.43,75400.0,57.4953,57.7109,57.4621,57.5865,75400.0
2005-02-14 10:10:00,69.44,69.56,69.39,69.52,16700.0,57.5948,57.6943,57.5533,57.6611,16700.0
2005-02-14 10:15:00,69.52,69.52,69.34,69.41,15000.0,57.6611,57.6611,57.5118,57.5699,15000.0
2005-02-14 10:20:00,69.41,69.54,69.4,69.45,19600.0,57.5699,57.6777,57.5616,57.6031,19600.0
2005-02-14 10:25:00,69.44,69.49,69.38,69.39,14500.0,57.5948,57.6363,57.545,57.5533,14500.0
2005-02-14 10:30:00,69.35,69.39,69.3,69.34,19300.0,57.5201,57.5533,57.4787,57.5118,19300.0
2005-02-14 10:35:00,69.34,69.39,69.31,69.33,25300.0,57.5118,57.5533,57.487,57.5035,25300.0
2005-02-14 10:40:00,69.33,69.34,69.08,69.08,30500.0,57.5035,57.5118,57.2962,57.2962,30500.0
2005-02-14 10:45:00,69.11,69.11,68.81,68.96,24500.0,57.3211,57.3211,57.0722,57.1967,24500.0
2005-02-14 10:50:00,68.96,69.0,68.8,68.88,15200.0,57.1967,57.2298,57.064,57.1303,15200.0
2005-02-14 10:55:00,68.9,68.9,68.71,68.78,11000.0,57.1469,57.1469,56.9893,57.0474,11000.0
2005-02-14 11:00:00,68.74,68.85,68.71,68.72,21200.0,57.0142,57.1054,56.9893,56.9976,21200.0
2005-02-14 11:05:00,68.71,68.89,68.6,68.89,24000.0,56.9893,57.1386,56.8981,57.1386,24000.0
2005-02-14 11:10:00,68.87,68.99,68.84,68.96,17800.0,57.122,57.2215,57.0971,57.1967,17800.0
2005-02-14 11:15:00,68.96,69.15,68.93,69.13,28700.0,57.1967,57.3542,57.1718,57.3377,28700.0
2005-02-14 11:20:00,69.08,69.24,69.01,69.02,10400.0,57.2962,57.4289,57.2381,57.2464,10400.0
2005-02-14 11:25:00,69.0,69.0,68.85,68.85,7900.0,57.2298,57.2298,57.1054,57.1054,7900.0
2005-02-14 11:30:00,68.92,68.99,68.9,68.98,6700.0,57.1635,57.2215,57.1469,57.2132,6700.0
2005-02-14 11:35:00,68.97,69.05,68.95,69.03,19700.0,57.205,57.2713,57.1884,57.2547,19700.0
2005-02-14 11:40:00,69.03,69.05,68.93,69.0,57300.0,57.2547,57.2713,57.1718,57.2298,57300.0
2005-02-14 11:45:00,69.0,69.0,68.82,68.89,7900.0,57.2298,57.2298,57.0805,57.1386,7900.0
2005-02-14 11:50:00,68.89,68.94,68.81,68.94,7900.0,57.1386,57.1801,57.0722,57.1801,7900.0
2005-02-14 11:55:00,68.94,68.95,68.85,68.85,5100.0,57.1801,57.1884,57.1054,57.1054,5100.0
2005-02-14 12:00:00,68.87,68.87,68.75,68.8,15300.0,57.122,57.122,57.0225,57.064,15300.0
2005-02-14 12:05:00,68.79,68.84,68.75,68.84,8100.0,57.0557,57.0971,57.0225,57.0971,8100.0
2005-02-14 12:10:00,68.86,68.88,68.78,68.78,4500.0,57.1137,57.1303,57.0474,57.0474,4500.0
2005-02-14 12:15:00,68.79,68.84,68.79,68.83,3600.0,57.0557,57.0971,57.0557,57.0888,3600.0
2005-02-14 12:20:00,68.84,68.91,68.82,68.9,16900.0,57.0971,57.1552,57.0805,57.1469,16900.0
2005-02-14 12:25:00,68.9,68.92,68.87,68.87,7300.0,57.1469,57.1635,57.122,57.122,7300.0
2005-02-14 12:30:00,68.88,68.9,68.82,68.9,11800.0,57.1303,57.1469,57.0805,57.1469,11800.0
2005-02-14 12:35:00,68.92,68.97,68.89,68.95,7900.0,57.1635,57.205,57.1386,57.1884,7900.0
2005-02-14 12:40:00,68.97,68.97,68.92,68.94,3200.0,57.205,57.205,57.1635,57.1801,3200.0
2005-02-14 12:45:00,68.95,68.96,68.9,68.92,9200.0,57.1884,57.1967,57.1469,57.1635,9200.0
2005-02-14 12:50:00,68.93,68.99,68.93,68.97,3600.0,57.1718,57.2215,57.1718,57.205,3600.0
2005-02-14 12:55:00,68.97,68.97,68.92,68.94,2600.0,57.205,57.205,57.1635,57.1801,2600.0
2005-02-14 13:00:00,68.97,68.98,68.93,68.97,4300.0,57.205,57.2132,57.1718,57.205,4300.0
2005-02-14 13:05:00,68.97,68.98,68.94,68.94,7400.0,57.205,57.2132,57.1801,57.1801,7400.0
2005-02-14 13:10:00,68.94,68.95,68.92,68.92,7500.0,57.1801,57.1884,57.1635,57.1635,7500.0
2005-02-14 13:15:00,68.93,68.95,68.93,68.95,8000.0,57.1718,57.1884,57.1718,57.1884,8000.0
2005-02-14 13:20:00,68.95,69.02,68.93,68.94,9300.0,57.1884,57.2464,57.1718,57.1801,9300.0
2005-02-14 13:25:00,68.94,68.99,68.94,68.99,37300.0,57.1801,57.2215,57.1801,57.2215,37300.0
2005-02-14 13:30:00,68.98,69.03,68.95,68.95,6300.0,57.2132,57.2547,57.1884,57.1884,6300.0
2005-02-14 13:35:00,68.95,68.98,68.9,68.98,6600.0,57.1884,57.2132,57.1469,57.2132,6600.0
2005-02-14 13:40:00,68.94,68.94,68.88,68.93,13000.0,57.1801,57.1801,57.1303,57.1718,13000.0
2005-02-14 13:45:00,68.94,68.98,68.94,68.97,6200.0,57.1801,57.2132,57.1801,57.205,6200.0
2005-02-14 13:50:00,68.97,68.98,68.95,68.97,5500.0,57.205,57.2132,57.1884,57.205,5500.0
2005-02-14 13:55:00,68.97,68.97,68.87,68.88,13300.0,57.205,57.205,57.122,57.1303,13300.0
2005-02-14 14:00:00,68.88,68.9,68.77,68.79,25600.0,57.1303,57.1469,57.0391,57.0557,25600.0
2005-02-14 14:05:00,68.82,68.89,68.77,68.89,13900.0,57.0805,57.1386,57.0391,57.1386,13900.0
2005-02-14 14:10:00,68.89,68.96,68.82,68.82,24100.0,57.1386,57.1967,57.0805,57.0805,24100.0
2005-02-14 14:15:00,68.87,68.87,68.8,68.8,3700.0,57.122,57.122,57.064,57.064,3700.0
2005-02-14 14:20:00,68.8,68.83,68.76,68.76,6300.0,57.064,57.0888,57.0308,57.0308,6300.0
2005-02-14 14:25:00,68.77,68.8,68.74,68.78,13200.0,57.0391,57.064,57.0142,57.0474,13200.0
2005-02-14 14:30:00,68.77,68.77,68.6,68.64,50000.0,57.0391,57.0391,56.8981,56.9312,50000.0
2005-02-14 14:35:00,68.63,68.66,68.54,68.58,40800.0,56.923,56.9478,56.8483,56.8815,40800.0
2005-02-14 14:40:00,68.58,68.59,68.52,68.57,16100.0,56.8815,56.8898,56.8317,56.8732,16100.0
2005-02-14 14:45:00,68.57,68.57,68.47,68.55,23600.0,56.8732,56.8732,56.7902,56.8566,23600.0
2005-02-14 14:50:00,68.55,68.55,68.5,68.53,28300.0,56.8566,56.8566,56.8151,56.84,28300.0
2005-02-14 14:55:00,68.5,68.57,68.48,68.49,48600.0,56.8151,56.8732,56.7985,56.8068,48600.0
2005-02-14 15:00:00,68.49,68.51,68.34,68.41,44700.0,56.8068,56.8234,56.6824,56.7405,44700.0
2005-02-14 15:05:00,68.42,68.49,68.38,68.38,32800.0,56.7488,56.8068,56.7156,56.7156,32800.0
2005-02-14 15:10:00,68.38,68.54,68.35,68.51,28600.0,56.7156,56.8483,56.6907,56.8234,28600.0
2005-02-14 15:15:00,68.53,68.53,68.36,68.5,98300.0,56.84,56.84,56.699,56.8151,98300.0
2005-02-14 15:20:00,68.53,68.59,68.46,68.56,23100.0,56.84,56.8898,56.782,56.8649,23100.0
2005-02-14 15:25:00,68.54,68.67,68.54,68.64,19200.0,56.8483,56.9561,56.8483,56.9312,19200.0
2005-02-14 15:30:00,68.63,68.63,68.5,68.5,22400.0,56.923,56.923,56.8151,56.8151,22400.0
2005-02-14 15:35:00,68.5,68.52,68.43,68.44,17200.0,56.8151,56.8317,56.7571,56.7654,17200.0
2005-02-14 15:40:00,68.44,68.55,68.44,68.51,39200.0,56.7654,56.8566,56.7654,56.8234,39200.0
2005-02-14 15:45:00,68.51,68.59,68.5,68.56,35400.0,56.8234,56.8898,56.8151,56.8649,35400.0
2005-02-14 15:50:00,68.59,68.62,68.54,68.59,31500.0,56.8898,56.9147,56.8483,56.8898,31500.0
2005-02-14 15:55:00,68.59,68.67,68.59,68.61,29400.0,56.8898,56.9561,56.8898,56.9064,29400.0
2005-02-15 09:30:00,68.38,68.68,68.38,68.68,26000.0,56.7156,56.9644,56.7156,56.9644,26000.0
2005-02-15 09:35:00,68.55,68.68,68.36,68.43,23700.0,56.8566,56.9644,56.699,56.7571,23700.0
2005-02-15 09:40:00,68.43,68.5,68.04,68.08,59900.0,56.7571,56.8151,56.4336,56.4668,59900.0
2005-02-15 09:45:00,68.0,68.05,67.87,67.95,68100.0,56.4004,56.4419,56.2926,56.3589,68100.0
2005-02-15 09:50:00,67.92,67.92,67.51,67.7,59000.0,56.3341,56.3341,55.994,56.1516,59000.0
2005-02-15 09:55:00,67.71,67.77,67.48,67.66,47200.0,56.1599,56.2097,55.9691,56.1184,47200.0
2005-02-15 10:00:00,67.69,67.86,67.43,67.46,55700.0,56.1433,56.2843,55.9277,55.9525,55700.0
2005-02-15 10:05:00,67.47,67.55,67.32,67.4,106500.0,55.9608,56.0272,55.8364,55.9028,106500.0
2005-02-15 10:10:00,67.43,67.6,67.4,67.6,44600.0,55.9277,56.0687,55.9028,56.0687,44600.0
2005-02-15 10:15:00,67.61,67.84,67.57,67.73,27400.0,56.0769,56.2677,56.0438,56.1765,27400.0
2005-02-15 10:20:00,67.73,67.98,67.68,67.69,27400.0,56.1765,56.3838,56.135,56.1433,27400.0
2005-02-15 10:25:00,67.67,67.75,67.45,67.47,54000.0,56.1267,56.1931,55.9442,55.9608,54000.0
2005-02-15 10:30:00,67.46,67.6,67.36,67.36,34500.0,55.9525,56.0687,55.8696,55.8696,34500.0
2005-02-15 10:35:00,67.37,67.4,67.26,67.26,29200.0,55.8779,55.9028,55.7866,55.7866,29200.0
2005-02-15 10:40:00,67.26,67.46,67.21,67.37,23600.0,55.7866,55.9525,55.7452,55.8779,23600.0
2005-02-15 10:45:00,67.37,67.44,67.23,67.43,20000.0,55.8779,55.9359,55.7618,55.9277,20000.0
2005-02-15 10:50:00,67.41,67.41,67.22,67.25,20100.0,55.9111,55.9111,55.7535,55.7784,20100.0
2005-02-15 10:55:00,67.24,67.31,67.11,67.16,36100.0,55.7701,55.8281,55.6622,55.7037,36100.0
2005-02-15 11:00:00,67.16,67.3,67.14,67.18,28900.0,55.7037,55.8198,55.6871,55.7203,28900.0
2005-02-15 11:05:00,67.18,67.29,67.17,67.21,30600.0,55.7203,55.8115,55.712,55.7452,30600.0
2005-02-15 11:10:00,67.21,67.35,67.2,67.34,23200.0,55.7452,55.8613,55.7369,55.853,23200.0
2005-02-15 11:15:00,67.35,67.35,67.21,67.21,21100.0,55.8613,55.8613,55.7452,55.7452,21100.0
2005-02-15 11:20:00,67.22,67.24,67.13,67.15,29700.0,55.7535,55.7701,55.6788,55.6954,29700.0
2005-02-15 11:25:00,67.15,67.24,67.14,67.17,17200.0,55.6954,55.7701,55.6871,55.712,17200.0
2005-02-15 11:30:00,67.17,67.27,67.13,67.27,58800.0,55.712,55.7949,55.6788,55.7949,58800.0
2005-02-15 11:35:00,67.28,67.55,67.21,67.51,23300.0,55.8032,56.0272,55.7452,55.994,23300.0
2005-02-15 11:40:00,67.51,67.71,67.45,67.63,17800.0,55.994,56.1599,55.9442,56.0935,17800.0
2005-02-15 11:45:00,67.69,68.01,67.69,68.01,25900.0,56.1433,56.4087,56.1433,56.4087,25900.0
2005-02-15 11:50:00,68.0,68.01,67.84,67.98,35600.0,56.4004,56.4087,56.2677,56.3838,35600.0
2005-02-15 11:55:00,67.98,67.98,67.91,67.96,23000.0,56.3838,56.3838,56.3258,56.3672,23000.0
2005-02-15 12:00:00,67.97,68.3,67.96,68.28,31400.0,56.3755,56.6492,56.3672,56.6327,31400.0
2005-02-15 12:05:00,68.32,68.54,68.28,68.51,42500.0,56.6658,56.8483,56.6327,56.8234,42500.0
2005-02-15 12:10:00,68.53,68.69,68.5,68.6,54300.0,56.84,56.9727,56.8151,56.8981,54300.0
2005-02-15 12:15:00,68.55,68.6,68.45,68.49,22900.0,56.8566,56.8981,56.7737,56.8068,22900.0
2005-02-15 12:20:00,68.48,68.63,68.48,68.55,11100.0,56.7985,56.923,56.7985,56.8566,11100.0
2005-02-15 12:25:00,68.57,68.63,68.49,68.51,14400.0,56.8732,56.923,56.8068,56.8234,14400.0
2005-02-15 12:30:00,68.49,68.5,68.35,68.46,10700.0,56.8068,56.8151,56.6907,56.782,10700.0
2005-02-15 12:35:00,68.45,68.45,68.41,68.41,6500.0,56.7737,56.7737,56.7405,56.7405,6500.0
2005-02-15 12:40:00,68.42,68.48,68.42,68.46,11600.0,56.7488,56.7985,56.7488,56.782,11600.0
2005-02-15 12:45:00,68.47,68.49,68.44,68.49,5000.0,56.7902,56.8068,56.7654,56.8068,5000.0
2005-02-15 12:50:00,68.48,68.48,68.35,68.36,10800.0,56.7985,56.7985,56.6907,56.699,10800.0
2005-02-15 12:55:00,68.36,68.37,68.2,68.21,8500.0,56.699,56.7073,56.5663,56.5746,8500.0
2005-02-15 13:00:00,68.21,68.35,68.08,68.18,34900.0,56.5746,56.6907,56.4668,56.5497,34900.0
2005-02-15 13:05:00,68.19,68.24,68.05,68.09,14800.0,56.558,56.5995,56.4419,56.4751,14800.0
2005-02-15 13:10:00,68.09,68.22,68.08,68.12,9200.0,56.4751,56.5829,56.4668,56.4999,9200.0
2005-02-15 13:15:00,68.13,68.24,68.13,68.17,7700.0,56.5082,56.5995,56.5082,56.5414,7700.0
2005-02-15 13:20:00,68.21,68.34,68.21,68.34,18800.0,56.5746,56.6824,56.5746,56.6824,18800.0
2005-02-15 13:25:00,68.34,68.4,68.1,68.16,18000.0,56.6824,56.7322,56.4834,56.5331,18000.0
2005-02-15 13:30:00,68.13,68.24,68.06,68.06,44800.0,56.5082,56.5995,56.4502,56.4502,44800.0
2005-02-15 13:35:00,68.0,68.0,67.72,67.94,70800.0,56.4004,56.4004,56.1682,56.3507,70800.0
2005-02-15 13:40:00,67.93,67.99,67.86,67.99,10500.0,56.3424,56.3921,56.2843,56.3921,10500.0
2005-02-15 13:45:00,67.99,67.99,67.82,67.83,11900.0,56.3921,56.3921,56.2511,56.2594,11900.0
2005-02-15 13:50:00,67.84,67.86,67.73,67.74,13800.0,56.2677,56.2843,56.1765,56.1848,13800.0
2005-02-15 13:55:00,67.74,67.8,67.67,67.78,22900.0,56.1848,56.2345,56.1267,56.2179,22900.0
2005-02-15 14:00:00,67.81,67.81,67.76,67.78,6900.0,56.2428,56.2428,56.2014,56.2179,6900.0
2005-02-15 14:05:00,67.78,67.82,67.17,67.71,15500.0,56.2179,56.2511,55.712,56.1599,15500.0
2005-02-15 14:10:00,67.71,67.78,67.7,67.78,5600.0,56.1599,56.2179,56.1516,56.2179,5600.0
2005-02-15 14:15:00,67.78,67.79,67.62,67.72,20500.0,56.2179,56.2262,56.0852,56.1682,20500.0
2005-02-15 14:20:00,67.7,67.82,67.7,67.76,21600.0,56.1516,56.2511,56.1516,56.2014,21600.0
2005-02-15 14:25:00,67.75,67.85,67.75,67.8,16400.0,56.1931,56.276,56.1931,56.2345,16400.0
2005-02-15 14:30:00,67.8,67.82,67.54,67.54,20300.0,56.2345,56.2511,56.0189,56.0189,20300.0
2005-02-15 14:35:00,67.54,67.63,67.54,67.62,9300.0,56.0189,56.0935,56.0189,56.0852,9300.0
2005-02-15 14:40:00,67.63,67.66,67.61,67.65,5500.0,56.0935,56.1184,56.0769,56.1101,5500.0
2005-02-15 14:45:00,67.64,67.65,67.57,67.62,12300.0,56.1018,56.1101,56.0438,56.0852,12300.0
2005-02-15 14:50:00,67.62,67.68,67.62,67.65,16100.0,56.0852,56.135,56.0852,56.1101,16100.0
2005-02-15 14:55:00,67.66,67.84,67.65,67.83,20800.0,56.1184,56.2677,56.1101,56.2594,20800.0
2005-02-15 15:00:00,67.83,67.88,67.75,67.85,16300.0,56.2594,56.3009,56.1931,56.276,16300.0
2005-02-15 15:05:00,67.85,67.91,67.79,67.89,20700.0,56.276,56.3258,56.2262,56.3092,20700.0
2005-02-15 15:10:00,67.88,68.16,67.88,68.11,35500.0,56.3009,56.5331,56.3009,56.4917,35500.0
2005-02-15 15:15:00,68.12,68.3,68.09,68.24,33100.0,56.4999,56.6492,56.4751,56.5995,33100.0
2005-02-15 15:20:00,68.23,68.35,68.23,68.35,32200.0,56.5912,56.6907,56.5912,56.6907,32200.0
2005-02-15 15:25:00,68.31,68.4,68.31,68.35,34300.0,56.6575,56.7322,56.6575,56.6907,34300.0
2005-02-15 15:30:00,68.36,68.45,68.34,68.34,23900.0,56.699,56.7737,56.6824,56.6824,23900.0
2005-02-15 15:35:00,68.34,68.38,68.24,68.28,14300.0,56.6824,56.7156,56.5995,56.6327,14300.0
2005-02-15 15:40:00,68.28,68.3,68.25,68.28,21000.0,56.6327,56.6492,56.6078,56.6327,21000.0
2005-02-15 15:45:00,68.31,68.48,68.31,68.39,32200.0,56.6575,56.7985,56.6575,56.7239,32200.0
2005-02-15 15:50:00,68.38,68.42,68.33,68.35,28100.0,56.7156,56.7488,56.6741,56.6907,28100.0
2005-02-15 15:55:00,68.35,68.36,68.28,68.36,42000.0,56.6907,56.699,56.6327,56.699,42000.0
2005-02-16 09:30:00,69.5,69.5,69.15,69.29,97300.0,57.6445,57.6445,57.3542,57.4704,97300.0
2005-02-16 09:35:00,69.38,69.6,69.26,69.5,73400.0,57.545,57.7275,57.4455,57.6445,73400.0
2005-02-16 09:40:00,69.5,69.51,69.1,69.26,63500.0,57.6445,57.6528,57.3128,57.4455,63500.0
2005-02-16 09:45:00,69.25,69.25,68.61,68.61,36700.0,57.4372,57.4372,56.9064,56.9064,36700.0
2005-02-16 09:50:00,68.64,68.72,68.25,68.31,52300.0,56.9312,56.9976,56.6078,56.6575,52300.0
2005-02-16 09:55:00,68.31,68.68,68.25,68.44,37700.0,56.6575,56.9644,56.6078,56.7654,37700.0
2005-02-16 10:00:00,68.43,68.52,68.09,68.33,57500.0,56.7571,56.8317,56.4751,56.6741,57500.0
2005-02-16 10:05:00,68.35,69.25,68.35,69.16,49700.0,56.6907,57.4372,56.6907,57.3625,49700.0
2005-02-16 10:10:00,69.16,69.17,68.68,68.85,48900.0,57.3625,57.3708,56.9644,57.1054,48900.0
2005-02-16 10:15:00,68.87,69.08,68.66,68.95,32500.0,57.122,57.2962,56.9478,57.1884,32500.0
2005-02-16 10:20:00,68.85,68.9,68.44,68.44,35400.0,57.1054,57.1469,56.7654,56.7654,35400.0
2005-02-16 10:25:00,68.45,68.7,68.39,68.7,21000.0,56.7737,56.981,56.7239,56.981,21000.0
2005-02-16 10:30:00,68.7,68.8,68.68,68.68,46000.0,56.981,57.064,56.9644,56.9644,46000.0
2005-02-16 10:35:00,68.67,68.75,68.6,68.68,23700.0,56.9561,57.0225,56.8981,56.9644,23700.0
2005-02-16 10:40:00,68.66,68.78,68.6,68.77,31100.0,56.9478,57.0474,56.8981,57.0391,31100.0
2005-02-16 10:45:00,68.77,68.77,68.58,68.58,18600.0,57.0391,57.0391,56.8815,56.8815,18600.0
2005-02-16 10:50:00,68.59,68.87,68.59,68.87,21500.0,56.8898,57.122,56.8898,57.122,21500.0
2005-02-16 10:55:00,68.88,68.98,68.85,68.91,15200.0,57.1303,57.2132,57.1054,57.1552,15200.0
2005-02-16 11:00:00,68.91,68.95,68.83,68.92,25400.0,57.1552,57.1884,57.0888,57.1635,25400.0
2005-02-16 11:05:00,68.91,69.16,68.88,69.06,25700.0,57.1552,57.3625,57.1303,57.2796,25700.0
2005-02-16 11:10:00,69.05,69.06,68.9,69.01,11800.0,57.2713,57.2796,57.1469,57.2381,11800.0
2005-02-16 11:15:00,69.03,69.25,69.03,69.25,30400.0,57.2547,57.4372,57.2547,57.4372,30400.0
2005-02-16 11:20:00,69.25,69.35,69.23,69.3,21600.0,57.4372,57.5201,57.4206,57.4787,21600.0
2005-02-16 11:25:00,69.3,69.31,69.2,69.2,17700.0,57.4787,57.487,57.3957,57.3957,17700.0
2005-02-16 11:30:00,69.21,69.26,69.21,69.26,11000.0,57.404,57.4455,57.404,57.4455,11000.0
2005-02-16 11:35:00,69.27,69.27,69.22,69.26,28500.0,57.4538,57.4538,57.4123,57.4455,28500.0
2005-02-16 11:40:00,69.26,69.26,69.14,69.17,6900.0,57.4455,57.4455,57.346,57.3708,6900.0
2005-02-16 11:45:00,69.15,69.15,69.09,69.15,16600.0,57.3542,57.3542,57.3045,57.3542,16600.0
2005-02-16 11:50:00,69.16,69.21,69.07,69.07,18400.0,57.3625,57.404,57.2879,57.2879,18400.0
2005-02-16 11:55:00,69.03,69.03,68.99,68.99,16100.0,57.2547,57.2547,57.2215,57.2215,16100.0
2005-02-16 12:00:00,68.97,69.0,68.93,68.94,18400.0,57.205,57.2298,57.1718,57.1801,18400.0
2005-02-16 12:05:00,68.94,68.99,68.89,68.96,12900.0,57.1801,57.2215,57.1386,57.1967,12900.0
2005-02-16 12:10:00,68.97,69.04,68.97,69.04,28100.0,57.205,57.263,57.205,57.263,28100.0
2005-02-16 12:15:00,69.04,69.04,68.93,68.95,18400.0,57.263,57.263,57.1718,57.1884,18400.0
2005-02-16 12:20:00,68.94,69.03,68.92,69.03,13400.0,57.1801,57.2547,57.1635,57.2547,13400.0
2005-02-16 12:25:00,69.03,69.03,68.85,68.85,26300.0,57.2547,57.2547,57.1054,57.1054,26300.0
2005-02-16 12:30:00,68.85,68.85,68.76,68.76,16700.0,57.1054,57.1054,57.0308,57.0308,16700.0
2005-02-16 12:35:00,68.76,68.84,68.76,68.84,8200.0,57.0308,57.0971,57.0308,57.0971,8200.0
2005-02-16 12:40:00,68.85,68.9,68.84,68.84,7300.0,57.1054,57.1469,57.0971,57.0971,7300.0
2005-02-16 12:45:00,68.85,68.95,68.83,68.86,8600.0,57.1054,57.1884,57.0888,57.1137,8600.0
2005-02-16 12:50:00,68.81,68.86,68.76,68.76,6800.0,57.0722,57.1137,57.0308,57.0308,6800.0
2005-02-16 12:55:00,68.76,68.76,68.72,68.74,6700.0,57.0308,57.0308,56.9976,57.0142,6700.0
2005-02-16 13:00:00,68.74,68.86,68.74,68.84,13500.0,57.0142,57.1137,57.0142,57.0971,13500.0
2005-02-16 13:05:00,68.84,68.98,68.84,68.94,7300.0,57.0971,57.2132,57.0971,57.1801,7300.0
2005-02-16 13:10:00,68.96,68.96,68.86,68.86,3800.0,57.1967,57.1967,57.1137,57.1137,3800.0
2005-02-16 13:15:00,68.86,68.89,68.81,68.89,7700.0,57.1137,57.1386,57.0722,57.1386,7700.0
2005-02-16 13:20:00,68.84,68.86,68.78,68.8,6500.0,57.0971,57.1137,57.0474,57.064,6500.0
2005-02-16 13:25:00,68.78,68.85,68.78,68.8,6900.0,57.0474,57.1054,57.0474,57.064,6900.0
2005-02-16 13:30:00,68.8,68.85,68.77,68.81,14200.0,57.064,57.1054,57.0391,57.0722,14200.0
2005-02-16 13:35:00,68.83,68.98,68.83,68.96,6800.0,57.0888,57.2132,57.0888,57.1967,6800.0
2005-02-16 13:40:00,68.96,69.11,68.96,69.11,8100.0,57.1967,57.3211,57.1967,57.3211,8100.0
2005-02-16 13:45:00,69.1,69.2,69.08,69.2,13400.0,57.3128,57.3957,57.2962,57.3957,13400.0
2005-02-16 13:50:00,69.19,69.2,69.08,69.18,19200.0,57.3874,57.3957,57.2962,57.3791,19200.0
2005-02-16 13:55:00,69.19,69.27,69.1,69.12,17800.0,57.3874,57.4538,57.3128,57.3294,17800.0
2005-02-16 14:00:00,69.12,69.12,69.03,69.11,16000.0,57.3294,57.3294,57.2547,57.3211,16000.0
2005-02-16 14:05:00,69.1,69.11,69.09,69.11,28400.0,57.3128,57.3211,57.3045,57.3211,28400.0
2005-02-16 14:10:00,69.11,69.11,69.04,69.04,14300.0,57.3211,57.3211,57.263,57.263,14300.0
2005-02-16 14:15:00,69.01,69.02,68.97,69.02,29200.0,57.2381,57.2464,57.205,57.2464,29200.0
2005-02-16 14:20:00,69.04,69.09,69.02,69.09,7000.0,57.263,57.3045,57.2464,57.3045,7000.0
2005-02-16 14:25:00,69.11,69.12,69.02,69.03,14700.0,57.3211,57.3294,57.2464,57.2547,14700.0
2005-02-16 14:30:00,69.02,69.12,69.02,69.12,14900.0,57.2464,57.3294,57.2464,57.3294,14900.0
2005-02-16 14:35:00,69.11,69.13,69.04,69.13,23700.0,57.3211,57.3377,57.263,57.3377,23700.0
2005-02-16 14:40:00,69.13,69.35,69.12,69.31,44900.0,57.3377,57.5201,57.3294,57.487,44900.0
2005-02-16 14:45:00,69.28,69.42,69.28,69.36,19700.0,57.4621,57.5782,57.4621,57.5284,19700.0
2005-02-16 14:50:00,69.36,69.74,69.35,69.69,68200.0,57.5284,57.8436,57.5201,57.8021,68200.0
2005-02-16 14:55:00,69.67,69.75,69.64,69.73,23600.0,57.7855,57.8519,57.7607,57.8353,23600.0
2005-02-16 15:00:00,69.74,69.8,69.67,69.7,19900.0,57.8436,57.8934,57.7855,57.8104,19900.0
2005-02-16 15:05:00,69.7,69.76,69.6,69.73,17000.0,57.8104,57.8602,57.7275,57.8353,17000.0
2005-02-16 15:10:00,69.72,69.77,69.71,69.74,17500.0,57.827,57.8685,57.8187,57.8436,17500.0
2005-02-16 15:15:00,69.73,69.74,69.53,69.65,24200.0,57.8353,57.8436,57.6694,57.769,24200.0
2005-02-16 15:20:00,69.65,69.8,69.65,69.78,14700.0,57.769,57.8934,57.769,57.8768,14700.0
2005-02-16 15:25:00,69.75,69.75,69.62,69.71,12800.0,57.8519,57.8519,57.7441,57.8187,12800.0
2005-02-16 15:30:00,69.7,69.72,69.64,69.71,33100.0,57.8104,57.827,57.7607,57.8187,33100.0
2005-02-16 15:35:00,69.69,69.89,69.69,69.83,24200.0,57.8021,57.968,57.8021,57.9183,24200.0
2005-02-16 15:40:00,69.83,69.95,69.83,69.92,31400.0,57.9183,58.0178,57.9183,57.9929,31400.0
2005-02-16 15:45:00,69.92,70.06,69.92,70.05,40800.0,57.9929,58.109,57.9929,58.1007,40800.0
2005-02-16 15:50:00,70.05,70.13,70.05,70.09,55600.0,58.1007,58.1671,58.1007,58.1339,55600.0
2005-02-16 15:55:00,70.08,70.14,70.08,70.12,44700.0,58.1256,58.1754,58.1256,58.1588,44700.0
2005-02-17 09:30:00,69.9,70.46,69.9,70.45,27600.0,57.9763,58.4408,57.9763,58.4325,27600.0
2005-02-17 09:35:00,70.45,70.97,70.44,70.65,37100.0,58.4325,58.8638,58.4242,58.5984,37100.0
2005-02-17 09:40:00,70.54,71.17,70.54,71.05,41200.0,58.5071,59.0297,58.5071,58.9301,41200.0
2005-02-17 09:45:00,71.05,71.1,70.74,70.75,33500.0,58.9301,58.9716,58.673,58.6813,33500.0
2005-02-17 09:50:00,70.75,70.75,70.4,70.45,40400.0,58.6813,58.6813,58.391,58.4325,40400.0
2005-02-17 09:55:00,70.45,70.75,70.4,70.64,25100.0,58.4325,58.6813,58.391,58.5901,25100.0
2005-02-17 10:00:00,70.65,70.84,70.59,70.63,21700.0,58.5984,58.756,58.5486,58.5818,21700.0
2005-02-17 10:05:00,70.6,70.8,70.6,70.64,26000.0,58.5569,58.7228,58.5569,58.5901,26000.0
2005-02-17 10:10:00,70.66,70.66,70.45,70.5,40400.0,58.6067,58.6067,58.4325,58.474,40400.0
2005-02-17 10:15:00,70.48,70.64,70.41,70.64,46300.0,58.4574,58.5901,58.3993,58.5901,46300.0
2005-02-17 10:20:00,70.66,70.66,70.45,70.5,23000.0,58.6067,58.6067,58.4325,58.474,23000.0
2005-02-17 10:25:00,70.48,70.48,70.28,70.33,29700.0,58.4574,58.4574,58.2915,58.333,29700.0
2005-02-17 10:30:00,70.33,70.39,70.14,70.14,24700.0,58.333,58.3827,58.1754,58.1754,24700.0
2005-02-17 10:35:00,70.14,70.3,69.89,69.97,41200.0,58.1754,58.3081,57.968,58.0344,41200.0
2005-02-17 10:40:00,69.95,70.23,69.91,70.2,23300.0,58.0178,58.25,57.9846,58.2251,23300.0
2005-02-17 10:45:00,70.22,70.22,70.04,70.17,37000.0,58.2417,58.2417,58.0924,58.2003,37000.0
2005-02-17 10:50:00,70.16,70.2,70.03,70.2,14000.0,58.192,58.2251,58.0841,58.2251,14000.0
2005-02-17 10:55:00,70.13,70.4,70.13,70.4,10300.0,58.1671,58.391,58.1671,58.391,10300.0
2005-02-17 11:00:00,70.44,70.57,70.42,70.56,13100.0,58.4242,58.532,58.4076,58.5237,13100.0
2005-02-17 11:05:00,70.55,70.63,70.53,70.58,7300.0,58.5154,58.5818,58.4988,58.5403,7300.0
2005-02-17 11:10:00,70.6,70.6,70.42,70.42,25200.0,58.5569,58.5569,58.4076,58.4076,25200.0
2005-02-17 11:15:00,70.48,70.52,70.4,70.5,12800.0,58.4574,58.4906,58.391,58.474,12800.0
2005-02-17 11:20:00,70.5,70.53,70.31,70.33,17700.0,58.474,58.4988,58.3164,58.333,17700.0
2005-02-17 11:25:00,70.33,70.42,70.31,70.4,8000.0,58.333,58.4076,58.3164,58.391,8000.0
2005-02-17 11:30:00,70.4,70.64,70.4,70.63,24600.0,58.391,58.5901,58.391,58.5818,24600.0
2005-02-17 11:35:00,70.61,70.64,70.55,70.6,3000.0,58.5652,58.5901,58.5154,58.5569,3000.0
2005-02-17 11:40:00,70.6,70.65,70.52,70.55,5600.0,58.5569,58.5984,58.4906,58.5154,5600.0
2005-02-17 11:45:00,70.51,70.57,70.51,70.57,4400.0,58.4823,58.532,58.4823,58.532,4400.0
2005-02-17 11:50:00,70.57,70.64,70.45,70.45,5900.0,58.532,58.5901,58.4325,58.4325,5900.0
2005-02-17 11:55:00,70.41,70.5,70.4,70.44,11100.0,58.3993,58.474,58.391,58.4242,11100.0
2005-02-17 12:00:00,70.44,70.56,70.36,70.47,16000.0,58.4242,58.5237,58.3578,58.4491,16000.0
2005-02-17 12:05:00,70.5,70.64,70.5,70.64,8100.0,58.474,58.5901,58.474,58.5901,8100.0
2005-02-17 12:10:00,70.64,70.69,70.6,70.6,16200.0,58.5901,58.6316,58.5569,58.5569,16200.0
2005-02-17 12:15:00,70.56,70.6,70.52,70.57,9100.0,58.5237,58.5569,58.4906,58.532,9100.0
2005-02-17 12:20:00,70.6,70.74,70.6,70.7,13100.0,58.5569,58.673,58.5569,58.6398,13100.0
2005-02-17 12:25:00,70.71,70.9,70.71,70.8,21200.0,58.6481,58.8057,58.6481,58.7228,21200.0
2005-02-17 12:30:00,70.79,70.92,70.79,70.88,4100.0,58.7145,58.8223,58.7145,58.7891,4100.0
2005-02-17 12:35:00,70.89,70.93,70.85,70.87,4600.0,58.7974,58.8306,58.7643,58.7808,4600.0
2005-02-17 12:40:00,70.92,70.94,70.85,70.91,8200.0,58.8223,58.8389,58.7643,58.814,8200.0
2005-02-17 12:45:00,70.91,70.91,70.7,70.7,10000.0,58.814,58.814,58.6398,58.6398,10000.0
2005-02-17 12:50:00,70.7,70.74,70.66,70.7,21700.0,58.6398,58.673,58.6067,58.6398,21700.0
2005-02-17 12:55:00,70.75,70.88,70.74,70.85,6500.0,58.6813,58.7891,58.673,58.7643,6500.0
2005-02-17 13:00:00,70.86,70.87,70.8,70.85,4700.0,58.7726,58.7808,58.7228,58.7643,4700.0
2005-02-17 13:05:00,70.86,70.98,70.86,70.98,14600.0,58.7726,58.8721,58.7726,58.8721,14600.0
2005-02-17 13:10:00,70.95,71.02,70.95,71.01,19400.0,58.8472,58.9053,58.8472,58.897,19400.0
2005-02-17 13:15:00,70.96,71.02,70.96,70.97,5200.0,58.8555,58.9053,58.8555,58.8638,5200.0
2005-02-17 13:20:00,70.99,70.99,70.78,70.79,13400.0,58.8804,58.8804,58.7062,58.7145,13400.0
2005-02-17 13:25:00,70.79,70.79,70.69,70.69,9000.0,58.7145,58.7145,58.6316,58.6316,9000.0
2005-02-17 13:30:00,70.65,70.72,70.62,70.62,13000.0,58.5984,58.6564,58.5735,58.5735,13000.0
2005-02-17 13:35:00,70.65,70.74,70.64,70.74,7000.0,58.5984,58.673,58.5901,58.673,7000.0
2005-02-17 13:40:00,70.73,70.8,70.73,70.77,7400.0,58.6647,58.7228,58.6647,58.6979,7400.0
2005-02-17 13:45:00,70.77,70.83,70.77,70.79,4700.0,58.6979,58.7477,58.6979,58.7145,4700.0
2005-02-17 13:50:00,70.8,70.96,70.79,70.88,13300.0,58.7228,58.8555,58.7145,58.7891,13300.0
2005-02-17 13:55:00,70.89,70.95,70.86,70.94,4300.0,58.7974,58.8472,58.7726,58.8389,4300.0
2005-02-17 14:00:00,70.93,70.95,70.74,70.74,18400.0,58.8306,58.8472,58.673,58.673,18400.0
2005-02-17 14:05:00,70.73,70.74,70.67,70.72,25100.0,58.6647,58.673,58.615,58.6564,25100.0
2005-02-17 14:10:00,70.7,70.7,70.64,70.65,4200.0,58.6398,58.6398,58.5901,58.5984,4200.0
2005-02-17 14:15:00,70.66,70.8,70.65,70.8,24400.0,58.6067,58.7228,58.5984,58.7228,24400.0
2005-02-17 14:20:00,70.8,70.9,70.79,70.87,14800.0,58.7228,58.8057,58.7145,58.7808,14800.0
2005-02-17 14:25:00,70.88,71.0,70.8,71.0,30100.0,58.7891,58.8887,58.7228,58.8887,30100.0
2005-02-17 14:30:00,71.0,71.0,70.93,70.93,15000.0,58.8887,58.8887,58.8306,58.8306,15000.0
2005-02-17 14:35:00,70.93,70.95,70.8,70.85,20100.0,58.8306,58.8472,58.7228,58.7643,20100.0
2005-02-17 14:40:00,70.85,70.87,70.75,70.83,13000.0,58.7643,58.7808,58.6813,58.7477,13000.0
2005-02-17 14:45:00,70.77,70.77,70.62,70.65,14000.0,58.6979,58.6979,58.5735,58.5984,14000.0
2005-02-17 14:50:00,70.65,70.68,70.56,70.61,15300.0,58.5984,58.6233,58.5237,58.5652,15300.0
2005-02-17 14:55:00,70.62,70.62,70.46,70.48,27200.0,58.5735,58.5735,58.4408,58.4574,27200.0
2005-02-17 15:00:00,70.47,70.51,70.41,70.45,16800.0,58.4491,58.4823,58.3993,58.4325,16800.0
2005-02-17 15:05:00,70.45,70.56,70.39,70.5,20300.0,58.4325,58.5237,58.3827,58.474,20300.0
2005-02-17 15:10:00,70.49,70.5,70.45,70.49,17600.0,58.4657,58.474,58.4325,58.4657,17600.0
2005-02-17 15:15:00,70.48,70.48,70.29,70.36,24300.0,58.4574,58.4574,58.2998,58.3578,24300.0
2005-02-17 15:20:00,70.34,70.45,70.3,70.44,15100.0,58.3413,58.4325,58.3081,58.4242,15100.0
2005-02-17 15:25:00,70.44,70.47,70.38,70.47,16500.0,58.4242,58.4491,58.3744,58.4491,16500.0
2005-02-17 15:30:00,70.47,70.49,70.4,70.43,14300.0,58.4491,58.4657,58.391,58.4159,14300.0
2005-02-17 15:35:00,70.43,70.48,70.41,70.44,13800.0,58.4159,58.4574,58.3993,58.4242,13800.0
2005-02-17 15:40:00,70.43,70.47,70.32,70.4,27400.0,58.4159,58.4491,58.3247,58.391,27400.0
2005-02-17 15:45:00,70.35,70.36,70.26,70.28,40500.0,58.3496,58.3578,58.2749,58.2915,40500.0
2005-02-17 15:50:00,70.28,70.39,70.28,70.34,17800.0,58.2915,58.3827,58.2915,58.3413,17800.0
2005-02-17 15:55:00,70.33,70.34,70.24,70.28,29500.0,58.333,58.3413,58.2583,58.2915,29500.0
2005-02-18 09:35:00,69.6,69.69,69.18,69.18,74000.0,57.7275,57.8021,57.3791,57.3791,74000.0
2005-02-18 09:40:00,69.18,69.19,68.68,68.8,56500.0,57.3791,57.3874,56.9644,57.064,56500.0
2005-02-18 09:45:00,68.8,69.01,68.69,69.01,51800.0,57.064,57.2381,56.9727,57.2381,51800.0
2005-02-18 09:50:00,69.1,69.18,68.95,69.11,53300.0,57.3128,57.3791,57.1884,57.3211,53300.0
2005-02-18 09:55:00,69.08,69.12,68.76,68.76,28000.0,57.2962,57.3294,57.0308,57.0308,28000.0
2005-02-18 10:00:00,68.78,68.91,68.69,68.7,50100.0,57.0474,57.1552,56.9727,56.981,50100.0
2005-02-18 10:05:00,68.7,69.05,68.22,68.33,47200.0,56.981,57.2713,56.5829,56.6741,47200.0
2005-02-18 10:10:00,68.32,68.36,68.07,68.14,69800.0,56.6658,56.699,56.4585,56.5165,69800.0
2005-02-18 10:15:00,68.14,68.2,68.1,68.16,35200.0,56.5165,56.5663,56.4834,56.5331,35200.0
2005-02-18 10:20:00,68.16,68.25,68.05,68.16,28100.0,56.5331,56.6078,56.4419,56.5331,28100.0
2005-02-18 10:25:00,68.16,68.33,68.16,68.2,26100.0,56.5331,56.6741,56.5331,56.5663,26100.0
2005-02-18 10:30:00,68.2,68.32,68.11,68.27,16400.0,56.5663,56.6658,56.4917,56.6244,16400.0
2005-02-18 10:35:00,68.34,68.34,68.17,68.23,27700.0,56.6824,56.6824,56.5414,56.5912,27700.0
2005-02-18 10:40:00,68.22,68.34,68.18,68.21,16500.0,56.5829,56.6824,56.5497,56.5746,16500.0
2005-02-18 10:45:00,68.21,68.43,68.2,68.34,12300.0,56.5746,56.7571,56.5663,56.6824,12300.0
2005-02-18 10:50:00,68.3,68.33,68.16,68.24,16200.0,56.6492,56.6741,56.5331,56.5995,16200.0
2005-02-18 10:55:00,68.24,68.38,68.24,68.29,15400.0,56.5995,56.7156,56.5995,56.6409,15400.0
2005-02-18 11:00:00,68.31,68.45,68.3,68.43,11000.0,56.6575,56.7737,56.6492,56.7571,11000.0
2005-02-18 11:05:00,68.43,68.74,68.43,68.57,38300.0,56.7571,57.0142,56.7571,56.8732,38300.0
2005-02-18 11:10:00,68.57,68.68,68.56,68.62,19000.0,56.8732,56.9644,56.8649,56.9147,19000.0
2005-02-18 11:15:00,68.62,68.72,68.62,68.7,13800.0,56.9147,56.9976,56.9147,56.981,13800.0
2005-02-18 11:20:00,68.72,68.92,68.71,68.82,20200.0,56.9976,57.1635,56.9893,57.0805,20200.0
2005-02-18 11:25:00,68.82,68.91,68.72,68.77,15000.0,57.0805,57.1552,56.9976,57.0391,15000.0
2005-02-18 11:30:00,68.73,68.78,68.73,68.77,12500.0,57.0059,57.0474,57.0059,57.0391,12500.0
2005-02-18 11:35:00,68.79,69.0,68.79,68.86,9100.0,57.0557,57.2298,57.0557,57.1137,9100.0
2005-02-18 11:40:00,68.86,68.86,68.75,68.78,7700.0,57.1137,57.1137,57.0225,57.0474,7700.0
2005-02-18 11:45:00,68.79,68.79,68.73,68.74,10400.0,57.0557,57.0557,57.0059,57.0142,10400.0
2005-02-18 11:50:00,68.73,68.73,68.58,68.62,7400.0,57.0059,57.0059,56.8815,56.9147,7400.0
2005-02-18 11:55:00,68.63,68.76,68.63,68.75,11200.0,56.923,57.0308,56.923,57.0225,11200.0
2005-02-18 12:00:00,68.73,68.9,68.72,68.86,14900.0,57.0059,57.1469,56.9976,57.1137,14900.0
2005-02-18 12:05:00,68.87,68.94,68.81,68.81,10500.0,57.122,57.1801,57.0722,57.0722,10500.0
2005-02-18 12:10:00,68.8,68.9,68.8,68.86,9900.0,57.064,57.1469,57.064,57.1137,9900.0
2005-02-18 12:15:00,68.86,68.86,68.77,68.79,11000.0,57.1137,57.1137,57.0391,57.0557,11000.0
2005-02-18 12:20:00,68.82,68.9,68.82,68.83,7400.0,57.0805,57.1469,57.0805,57.0888,7400.0
2005-02-18 12:25:00,68.86,68.89,68.86,68.89,2100.0,57.1137,57.1386,57.1137,57.1386,2100.0
2005-02-18 12:30:00,68.89,68.98,68.89,68.95,5700.0,57.1386,57.2132,57.1386,57.1884,5700.0
2005-02-18 12:35:00,68.98,69.09,68.96,69.07,8100.0,57.2132,57.3045,57.1967,57.2879,8100.0
2005-02-18 12:40:00,69.09,69.2,69.07,69.15,11800.0,57.3045,57.3957,57.2879,57.3542,11800.0
2005-02-18 12:45:00,69.15,69.19,69.14,69.19,9500.0,57.3542,57.3874,57.346,57.3874,9500.0
2005-02-18 12:50:00,69.19,69.19,69.17,69.17,5700.0,57.3874,57.3874,57.3708,57.3708,5700.0
2005-02-18 12:55:00,69.16,69.19,69.14,69.19,6900.0,57.3625,57.3874,57.346,57.3874,6900.0
2005-02-18 13:00:00,69.17,69.24,69.17,69.23,6100.0,57.3708,57.4289,57.3708,57.4206,6100.0
2005-02-18 13:05:00,69.22,69.29,69.22,69.27,11600.0,57.4123,57.4704,57.4123,57.4538,11600.0
2005-02-18 13:10:00,69.27,69.27,69.15,69.25,10200.0,57.4538,57.4538,57.3542,57.4372,10200.0
2005-02-18 13:15:00,69.23,69.25,69.22,69.23,1600.0,57.4206,57.4372,57.4123,57.4206,1600.0
2005-02-18 13:20:00,69.25,69.29,69.22,69.23,7900.0,57.4372,57.4704,57.4123,57.4206,7900.0
2005-02-18 13:25:00,69.26,69.26,69.15,69.18,6400.0,57.4455,57.4455,57.3542,57.3791,6400.0
2005-02-18 13:30:00,69.17,69.17,69.0,69.05,12500.0,57.3708,57.3708,57.2298,57.2713,12500.0
2005-02-18 13:35:00,69.04,69.08,69.02,69.08,19900.0,57.263,57.2962,57.2464,57.2962,19900.0
2005-02-18 13:40:00,69.08,69.28,69.05,69.09,28000.0,57.2962,57.4621,57.2713,57.3045,28000.0
2005-02-18 13:45:00,69.09,69.1,69.06,69.07,5100.0,57.3045,57.3128,57.2796,57.2879,5100.0
2005-02-18 13:50:00,69.06,69.06,68.96,68.98,11100.0,57.2796,57.2796,57.1967,57.2132,11100.0
2005-02-18 13:55:00,69.0,69.0,68.82,68.82,3800.0,57.2298,57.2298,57.0805,57.0805,3800.0
2005-02-18 14:00:00,68.8,68.84,68.78,68.8,9700.0,57.064,57.0971,57.0474,57.064,9700.0
2005-02-18 14:05:00,68.82,68.82,68.77,68.78,5400.0,57.0805,57.0805,57.0391,57.0474,5400.0
2005-02-18 14:10:00,68.78,68.87,68.77,68.84,10500.0,57.0474,57.122,57.0391,57.0971,10500.0
2005-02-18 14:15:00,68.84,68.99,68.83,68.98,9800.0,57.0971,57.2215,57.0888,57.2132,9800.0
2005-02-18 14:20:00,68.99,69.09,68.98,69.05,9400.0,57.2215,57.3045,57.2132,57.2713,9400.0
2005-02-18 14:25:00,69.05,69.07,68.9,68.9,11300.0,57.2713,57.2879,57.1469,57.1469,11300.0
2005-02-18 14:30:00,68.9,69.04,68.9,69.01,9100.0,57.1469,57.263,57.1469,57.2381,9100.0
2005-02-18 14:35:00,69.04,69.09,69.04,69.08,1300.0,57.263,57.3045,57.263,57.2962,1300.0
2005-02-18 14:40:00,69.08,69.09,69.06,69.07,5000.0,57.2962,57.3045,57.2796,57.2879,5000.0
2005-02-18 14:45:00,69.07,69.07,69.01,69.01,6400.0,57.2879,57.2879,57.2381,57.2381,6400.0
2005-02-18 14:50:00,69.07,69.07,69.03,69.06,4900.0,57.2879,57.2879,57.2547,57.2796,4900.0
2005-02-18 14:55:00,69.07,69.07,69.03,69.05,3800.0,57.2879,57.2879,57.2547,57.2713,3800.0
2005-02-18 15:00:00,69.04,69.11,69.02,69.1,11000.0,57.263,57.3211,57.2464,57.3128,11000.0
2005-02-18 15:05:00,69.1,69.11,69.09,69.11,7100.0,57.3128,57.3211,57.3045,57.3211,7100.0
2005-02-18 15:10:00,69.18,69.23,69.14,69.15,17400.0,57.3791,57.4206,57.346,57.3542,17400.0
2005-02-18 15:15:00,69.16,69.2,69.14,69.19,5000.0,57.3625,57.3957,57.346,57.3874,5000.0
2005-02-18 15:20:00,69.18,69.28,69.18,69.23,11100.0,57.3791,57.4621,57.3791,57.4206,11100.0
2005-02-18 15:25:00,69.24,69.39,69.24,69.38,11300.0,57.4289,57.5533,57.4289,57.545,11300.0
2005-02-18 15:30:00,69.39,69.46,69.39,69.46,19600.0,57.5533,57.6114,57.5533,57.6114,19600.0
2005-02-18 15:35:00,69.46,69.67,69.46,69.67,27900.0,57.6114,57.7855,57.6114,57.7855,27900.0
2005-02-18 15:40:00,69.67,69.81,69.61,69.75,28600.0,57.7855,57.9017,57.7358,57.8519,28600.0
2005-02-18 15:45:00,69.74,69.76,69.6,69.6,32600.0,57.8436,57.8602,57.7275,57.7275,32600.0
2005-02-18 15:50:00,69.59,69.59,69.46,69.47,44900.0,57.7192,57.7192,57.6114,57.6197,44900.0
2005-02-18 15:55:00,69.47,69.63,69.42,69.56,61600.0,57.6197,57.7524,57.5782,57.6943,61600.0
2005-02-22 09:30:00,69.5,69.5,69.2,69.26,19700.0,57.6445,57.6445,57.3957,57.4455,19700.0
2005-02-22 09:35:00,69.26,69.44,69.11,69.11,14400.0,57.4455,57.5948,57.3211,57.3211,14400.0
2005-02-22 09:40:00,69.11,69.12,68.67,68.67,38200.0,57.3211,57.3294,56.9561,56.9561,38200.0
2005-02-22 09:45:00,68.67,68.89,68.61,68.61,18900.0,56.9561,57.1386,56.9064,56.9064,18900.0
2005-02-22 09:50:00,68.61,68.74,68.55,68.55,44700.0,56.9064,57.0142,56.8566,56.8566,44700.0
2005-02-22 09:55:00,68.45,68.67,68.45,68.5,40300.0,56.7737,56.9561,56.7737,56.8151,40300.0
2005-02-22 10:00:00,68.51,68.6,68.18,68.34,42600.0,56.8234,56.8981,56.5497,56.6824,42600.0
2005-02-22 10:05:00,68.35,68.35,68.1,68.2,33200.0,56.6907,56.6907,56.4834,56.5663,33200.0
2005-02-22 10:10:00,68.2,68.24,68.11,68.13,41000.0,56.5663,56.5995,56.4917,56.5082,41000.0
2005-02-22 10:15:00,68.12,68.34,68.12,68.3,30600.0,56.4999,56.6824,56.4999,56.6492,30600.0
2005-02-22 10:20:00,68.3,68.6,68.26,68.44,32500.0,56.6492,56.8981,56.6161,56.7654,32500.0
2005-02-22 10:25:00,68.38,69.51,68.38,68.63,24200.0,56.7156,57.6528,56.7156,56.923,24200.0
2005-02-22 10:30:00,68.66,68.85,68.64,68.75,37800.0,56.9478,57.1054,56.9312,57.0225,37800.0
2005-02-22 10:35:00,68.78,68.88,68.75,68.8,48900.0,57.0474,57.1303,57.0225,57.064,48900.0
2005-02-22 10:40:00,68.79,68.85,68.69,68.7,41900.0,57.0557,57.1054,56.9727,56.981,41900.0
2005-02-22 10:45:00,68.7,68.83,68.67,68.79,18900.0,56.981,57.0888,56.9561,57.0557,18900.0
2005-02-22 10:50:00,68.78,68.86,68.77,68.78,44900.0,57.0474,57.1137,57.0391,57.0474,44900.0
2005-02-22 10:55:00,68.78,68.8,68.66,68.78,27700.0,57.0474,57.064,56.9478,57.0474,27700.0
2005-02-22 11:00:00,68.71,68.8,68.64,68.68,18900.0,56.9893,57.064,56.9312,56.9644,18900.0
2005-02-22 11:05:00,68.7,68.75,68.65,68.65,8700.0,56.981,57.0225,56.9395,56.9395,8700.0
2005-02-22 11:10:00,68.65,68.66,68.52,68.54,13200.0,56.9395,56.9478,56.8317,56.8483,13200.0
2005-02-22 11:15:00,68.55,68.63,68.47,68.49,9900.0,56.8566,56.923,56.7902,56.8068,9900.0
2005-02-22 11:20:00,68.5,68.51,68.28,68.36,31600.0,56.8151,56.8234,56.6327,56.699,31600.0
2005-02-22 11:25:00,68.41,68.45,68.33,68.33,12700.0,56.7405,56.7737,56.6741,56.6741,12700.0
2005-02-22 11:30:00,68.33,68.41,68.3,68.39,9700.0,56.6741,56.7405,56.6492,56.7239,9700.0
2005-02-22 11:35:00,68.38,68.39,68.29,68.33,8300.0,56.7156,56.7239,56.6409,56.6741,8300.0
2005-02-22 11:40:00,68.29,68.36,68.28,68.3,9300.0,56.6409,56.699,56.6327,56.6492,9300.0
2005-02-22 11:45:00,68.3,68.37,68.3,68.36,9700.0,56.6492,56.7073,56.6492,56.699,9700.0
2005-02-22 11:50:00,68.36,68.37,68.22,68.28,26000.0,56.699,56.7073,56.5829,56.6327,26000.0
2005-02-22 11:55:00,68.27,68.27,68.22,68.23,7300.0,56.6244,56.6244,56.5829,56.5912,7300.0
2005-02-22 12:00:00,68.23,68.34,68.21,68.31,8800.0,56.5912,56.6824,56.5746,56.6575,8800.0
2005-02-22 12:05:00,68.3,68.42,68.27,68.38,9600.0,56.6492,56.7488,56.6244,56.7156,9600.0
2005-02-22 12:10:00,68.39,68.43,68.36,68.41,8900.0,56.7239,56.7571,56.699,56.7405,8900.0
2005-02-22 12:15:00,68.42,68.44,68.29,68.37,8200.0,56.7488,56.7654,56.6409,56.7073,8200.0
2005-02-22 12:20:00,68.3,68.35,68.16,68.19,19100.0,56.6492,56.6907,56.5331,56.558,19100.0
2005-02-22 12:25:00,68.14,68.21,68.12,68.2,21000.0,56.5165,56.5746,56.4999,56.5663,21000.0
2005-02-22 12:30:00,68.22,68.22,68.03,68.04,29900.0,56.5829,56.5829,56.4253,56.4336,29900.0
2005-02-22 12:35:00,68.05,68.14,68.05,68.14,13800.0,56.4419,56.5165,56.4419,56.5165,13800.0
2005-02-22 12:40:00,68.1,68.1,67.86,67.93,22000.0,56.4834,56.4834,56.2843,56.3424,22000.0
2005-02-22 12:45:00,67.99,68.0,67.85,67.97,15000.0,56.3921,56.4004,56.276,56.3755,15000.0
2005-02-22 12:50:00,67.96,67.96,67.87,67.9,3800.0,56.3672,56.3672,56.2926,56.3175,3800.0
2005-02-22 12:55:00,67.9,68.0,67.77,67.78,33900.0,56.3175,56.4004,56.2097,56.2179,33900.0
2005-02-22 13:00:00,67.78,67.88,67.74,67.85,15400.0,56.2179,56.3009,56.1848,56.276,15400.0
2005-02-22 13:05:00,67.85,67.9,67.81,67.88,7500.0,56.276,56.3175,56.2428,56.3009,7500.0
2005-02-22 13:10:00,67.83,67.86,67.75,67.81,24300.0,56.2594,56.2843,56.1931,56.2428,24300.0
2005-02-22 13:15:00,67.83,67.91,67.8,67.83,13100.0,56.2594,56.3258,56.2345,56.2594,13100.0
2005-02-22 13:20:00,67.9,67.9,67.82,67.86,4600.0,56.3175,56.3175,56.2511,56.2843,4600.0
2005-02-22 13:25:00,67.86,67.87,67.81,67.85,3000.0,56.2843,56.2926,56.2428,56.276,3000.0
2005-02-22 13:30:00,67.86,67.93,67.86,67.93,6600.0,56.2843,56.3424,56.2843,56.3424,6600.0
2005-02-22 13:35:00,67.92,67.92,67.82,67.84,9000.0,56.3341,56.3341,56.2511,56.2677,9000.0
2005-02-22 13:40:00,67.81,67.96,67.8,67.94,11600.0,56.2428,56.3672,56.2345,56.3507,11600.0
2005-02-22 13:45:00,67.94,67.99,67.94,67.94,7600.0,56.3507,56.3921,56.3507,56.3507,7600.0
2005-02-22 13:50:00,67.95,67.98,67.76,67.9,13100.0,56.3589,56.3838,56.2014,56.3175,13100.0
2005-02-22 13:55:00,67.86,67.87,67.8,67.81,8600.0,56.2843,56.2926,56.2345,56.2428,8600.0
2005-02-22 14:00:00,67.81,67.81,67.7,67.72,12500.0,56.2428,56.2428,56.1516,56.1682,12500.0
2005-02-22 14:05:00,67.72,67.72,67.65,67.67,15300.0,56.1682,56.1682,56.1101,56.1267,15300.0
2005-02-22 14:10:00,67.69,67.7,67.65,67.69,7500.0,56.1433,56.1516,56.1101,56.1433,7500.0
2005-02-22 14:15:00,67.68,67.68,67.5,67.55,12900.0,56.135,56.135,55.9857,56.0272,12900.0
2005-02-22 14:20:00,67.56,67.56,67.4,67.5,21200.0,56.0355,56.0355,55.9028,55.9857,21200.0
2005-02-22 14:25:00,67.51,67.54,67.4,67.54,15100.0,55.994,56.0189,55.9028,56.0189,15100.0
2005-02-22 14:30:00,67.53,67.63,67.52,67.55,17300.0,56.0106,56.0935,56.0023,56.0272,17300.0
2005-02-22 14:35:00,67.53,67.6,67.53,67.59,9300.0,56.0106,56.0687,56.0106,56.0604,9300.0
2005-02-22 14:40:00,67.59,67.61,67.55,67.61,11200.0,56.0604,56.0769,56.0272,56.0769,11200.0
2005-02-22 14:45:00,67.59,67.59,67.52,67.53,10400.0,56.0604,56.0604,56.0023,56.0106,10400.0
2005-02-22 14:50:00,67.53,67.54,67.46,67.46,9700.0,56.0106,56.0189,55.9525,55.9525,9700.0
2005-02-22 14:55:00,67.5,67.5,67.35,67.36,25400.0,55.9857,55.9857,55.8613,55.8696,25400.0
2005-02-22 15:00:00,67.35,67.35,67.22,67.23,16600.0,55.8613,55.8613,55.7535,55.7618,16600.0
2005-02-22 15:05:00,67.24,67.28,67.1,67.15,24900.0,55.7701,55.8032,55.6539,55.6954,24900.0
2005-02-22 15:10:00,67.16,67.25,67.13,67.24,38500.0,55.7037,55.7784,55.6788,55.7701,38500.0
2005-02-22 15:15:00,67.24,67.26,67.13,67.13,20400.0,55.7701,55.7866,55.6788,55.6788,20400.0
2005-02-22 15:20:00,67.14,67.18,67.01,67.06,21300.0,55.6871,55.7203,55.5793,55.6208,21300.0
2005-02-22 15:25:00,67.08,67.09,66.95,66.95,24200.0,55.6374,55.6456,55.5295,55.5295,24200.0
2005-02-22 15:30:00,66.96,67.02,66.9,66.97,57500.0,55.5378,55.5876,55.4881,55.5461,57500.0
2005-02-22 15:35:00,66.96,67.11,66.95,67.02,49100.0,55.5378,55.6622,55.5295,55.5876,49100.0
2005-02-22 15:40:00,67.01,67.05,66.95,66.99,33200.0,55.5793,55.6125,55.5295,55.5627,33200.0
2005-02-22 15:45:00,66.99,67.01,66.95,66.95,20400.0,55.5627,55.5793,55.5295,55.5295,20400.0
2005-02-22 15:50:00,66.95,66.96,66.9,66.94,37100.0,55.5295,55.5378,55.4881,55.5212,37100.0
2005-02-22 15:55:00,66.93,66.94,66.85,66.89,37400.0,55.5129,55.5212,55.4466,55.4798,37400.0
2005-02-23 09:30:00,67.85,68.0,67.8,67.91,70900.0,56.276,56.4004,56.2345,56.3258,70900.0
2005-02-23 09:35:00,67.96,68.2,67.92,68.1,60200.0,56.3672,56.5663,56.3341,56.4834,60200.0
2005-02-23 09:40:00,68.1,68.41,68.1,68.4,47900.0,56.4834,56.7405,56.4834,56.7322,47900.0
2005-02-23 09:45:00,68.39,68.39,67.97,68.01,32300.0,56.7239,56.7239,56.3755,56.4087,32300.0
2005-02-23 09:50:00,67.97,68.13,67.8,67.84,28100.0,56.3755,56.5082,56.2345,56.2677,28100.0
2005-02-23 09:55:00,67.84,67.88,66.9,66.9,53900.0,56.2677,56.3009,55.4881,55.4881,53900.0
2005-02-23 10:00:00,66.9,66.95,66.45,66.45,122800.0,55.4881,55.5295,55.1148,55.1148,122800.0
2005-02-23 10:05:00,66.45,66.56,66.19,66.2,84800.0,55.1148,55.2061,54.8992,54.9075,84800.0
2005-02-23 10:10:00,66.18,66.69,66.06,66.69,50400.0,54.8909,55.3139,54.7913,55.3139,50400.0
2005-02-23 10:15:00,66.69,66.72,66.3,66.3,65700.0,55.3139,55.3388,54.9904,54.9904,65700.0
2005-02-23 10:20:00,66.15,66.42,66.09,66.13,59000.0,54.866,55.0899,54.8162,54.8494,59000.0
2005-02-23 10:25:00,66.12,66.19,66.0,66.16,55500.0,54.8411,54.8992,54.7416,54.8743,55500.0
2005-02-23 10:30:00,66.16,66.6,66.1,66.38,39800.0,54.8743,55.2392,54.8245,55.0568,39800.0
2005-02-23 10:35:00,66.34,66.61,66.31,66.43,37100.0,55.0236,55.2475,54.9987,55.0982,37100.0
2005-02-23 10:40:00,66.4,66.5,66.3,66.48,25100.0,55.0733,55.1563,54.9904,55.1397,25100.0
2005-02-23 10:45:00,66.3,66.64,66.3,66.47,16300.0,54.9904,55.2724,54.9904,55.1314,16300.0
2005-02-23 10:50:00,66.43,66.82,66.43,66.78,21600.0,55.0982,55.4217,55.0982,55.3885,21600.0
2005-02-23 10:55:00,66.77,66.85,66.58,66.85,20700.0,55.3802,55.4466,55.2226,55.4466,20700.0
2005-02-23 11:00:00,66.84,67.08,66.76,66.77,62200.0,55.4383,55.6374,55.3719,55.3802,62200.0
2005-02-23 11:05:00,66.78,66.94,66.71,66.89,19800.0,55.3885,55.5212,55.3305,55.4798,19800.0
2005-02-23 11:10:00,66.9,67.15,66.87,67.05,48000.0,55.4881,55.6954,55.4632,55.6125,48000.0
2005-02-23 11:15:00,67.05,67.23,67.01,67.15,14400.0,55.6125,55.7618,55.5793,55.6954,14400.0
2005-02-23 11:20:00,67.16,67.26,67.14,67.25,12500.0,55.7037,55.7866,55.6871,55.7784,12500.0
2005-02-23 11:25:00,67.35,67.35,67.12,67.13,15300.0,55.8613,55.8613,55.6705,55.6788,15300.0
2005-02-23 11:30:00,67.12,67.32,67.12,67.32,9100.0,55.6705,55.8364,55.6705,55.8364,9100.0
2005-02-23 11:35:00,67.3,67.4,67.2,67.4,23800.0,55.8198,55.9028,55.7369,55.9028,23800.0
2005-02-23 11:40:00,67.38,67.42,67.35,67.39,11700.0,55.8862,55.9194,55.8613,55.8945,11700.0
2005-02-23 11:45:00,67.41,67.41,67.21,67.24,19700.0,55.9111,55.9111,55.7452,55.7701,19700.0
2005-02-23 11:50:00,67.23,67.33,67.19,67.29,9700.0,55.7618,55.8447,55.7286,55.8115,9700.0
2005-02-23 11:55:00,67.3,67.3,67.2,67.2,5500.0,55.8198,55.8198,55.7369,55.7369,5500.0
2005-02-23 12:00:00,67.24,67.29,67.24,67.29,5400.0,55.7701,55.8115,55.7701,55.8115,5400.0
2005-02-23 12:05:00,67.28,67.3,67.24,67.29,8800.0,55.8032,55.8198,55.7701,55.8115,8800.0
2005-02-23 12:10:00,67.29,67.43,67.29,67.43,6400.0,55.8115,55.9277,55.8115,55.9277,6400.0
2005-02-23 12:15:00,67.43,67.61,67.43,67.6,26900.0,55.9277,56.0769,55.9277,56.0687,26900.0
2005-02-23 12:20:00,67.6,67.8,67.6,67.79,15100.0,56.0687,56.2345,56.0687,56.2262,15100.0
2005-02-23 12:25:00,67.79,67.81,67.67,67.81,13700.0,56.2262,56.2428,56.1267,56.2428,13700.0
2005-02-23 12:30:00,67.81,67.88,67.78,67.82,12900.0,56.2428,56.3009,56.2179,56.2511,12900.0
2005-02-23 12:35:00,67.8,67.82,67.66,67.67,5100.0,56.2345,56.2511,56.1184,56.1267,5100.0
2005-02-23 12:40:00,67.65,67.73,67.62,67.65,8700.0,56.1101,56.1765,56.0852,56.1101,8700.0
2005-02-23 12:45:00,67.65,67.7,67.61,67.7,11200.0,56.1101,56.1516,56.0769,56.1516,11200.0
2005-02-23 12:50:00,67.7,67.85,67.7,67.8,25900.0,56.1516,56.276,56.1516,56.2345,25900.0
2005-02-23 12:55:00,67.81,67.81,67.75,67.78,4700.0,56.2428,56.2428,56.1931,56.2179,4700.0
2005-02-23 13:00:00,67.78,67.87,67.77,67.83,10700.0,56.2179,56.2926,56.2097,56.2594,10700.0
2005-02-23 13:05:00,67.83,67.83,67.77,67.8,6700.0,56.2594,56.2594,56.2097,56.2345,6700.0
2005-02-23 13:10:00,67.8,67.8,67.71,67.75,10000.0,56.2345,56.2345,56.1599,56.1931,10000.0
2005-02-23 13:15:00,67.74,67.74,67.68,67.68,7100.0,56.1848,56.1848,56.135,56.135,7100.0
2005-02-23 13:20:00,67.68,67.68,67.48,67.48,11900.0,56.135,56.135,55.9691,55.9691,11900.0
2005-02-23 13:25:00,67.46,67.48,67.41,67.41,10500.0,55.9525,55.9691,55.9111,55.9111,10500.0
2005-02-23 13:30:00,67.4,67.41,67.24,67.26,13800.0,55.9028,55.9111,55.7701,55.7866,13800.0
2005-02-23 13:35:00,67.26,67.43,67.26,67.41,17800.0,55.7866,55.9277,55.7866,55.9111,17800.0
2005-02-23 13:40:00,67.42,67.44,67.11,67.13,15600.0,55.9194,55.9359,55.6622,55.6788,15600.0
2005-02-23 13:45:00,67.13,67.23,67.09,67.18,25300.0,55.6788,55.7618,55.6456,55.7203,25300.0
2005-02-23 13:50:00,67.19,67.19,67.02,67.02,7600.0,55.7286,55.7286,55.5876,55.5876,7600.0
2005-02-23 13:55:00,67.01,67.01,66.83,66.84,12200.0,55.5793,55.5793,55.43,55.4383,12200.0
2005-02-23 14:00:00,66.84,67.0,66.82,66.88,18400.0,55.4383,55.571,55.4217,55.4715,18400.0
2005-02-23 14:05:00,66.89,67.12,66.88,66.98,26200.0,55.4798,55.6705,55.4715,55.5544,26200.0
2005-02-23 14:10:00,66.98,67.02,66.79,66.85,11300.0,55.5544,55.5876,55.3968,55.4466,11300.0
2005-02-23 14:15:00,66.86,66.99,66.81,66.99,12900.0,55.4549,55.5627,55.4134,55.5627,12900.0
2005-02-23 14:20:00,67.0,67.19,67.0,67.15,13400.0,55.571,55.7286,55.571,55.6954,13400.0
2005-02-23 14:25:00,67.15,67.2,67.05,67.1,10700.0,55.6954,55.7369,55.6125,55.6539,10700.0
2005-02-23 14:30:00,67.1,67.43,67.1,67.4,13900.0,55.6539,55.9277,55.6539,55.9028,13900.0
2005-02-23 14:35:00,67.41,67.45,67.18,67.22,15600.0,55.9111,55.9442,55.7203,55.7535,15600.0
2005-02-23 14:40:00,67.22,67.3,67.19,67.3,6600.0,55.7535,55.8198,55.7286,55.8198,6600.0
2005-02-23 14:45:00,67.3,67.41,67.28,67.41,7400.0,55.8198,55.9111,55.8032,55.9111,7400.0
2005-02-23 14:50:00,67.42,67.5,67.32,67.32,16100.0,55.9194,55.9857,55.8364,55.8364,16100.0
2005-02-23 14:55:00,67.3,67.33,67.24,67.32,5800.0,55.8198,55.8447,55.7701,55.8364,5800.0
2005-02-23 15:00:00,67.3,67.3,67.08,67.08,14500.0,55.8198,55.8198,55.6374,55.6374,14500.0
2005-02-23 15:05:00,67.07,67.08,66.93,67.06,19900.0,55.6291,55.6374,55.5129,55.6208,19900.0
2005-02-23 15:10:00,67.06,67.24,67.03,67.15,8300.0,55.6208,55.7701,55.5959,55.6954,8300.0
2005-02-23 15:15:00,67.15,67.23,67.12,67.16,6500.0,55.6954,55.7618,55.6705,55.7037,6500.0
2005-02-23 15:20:00,67.18,67.26,67.15,67.16,16000.0,55.7203,55.7866,55.6954,55.7037,16000.0
2005-02-23 15:25:00,67.13,67.22,67.08,67.22,18000.0,55.6788,55.7535,55.6374,55.7535,18000.0
2005-02-23 15:30:00,67.22,67.3,67.22,67.25,11000.0,55.7535,55.8198,55.7535,55.7784,11000.0
2005-02-23 15:35:00,67.26,67.38,67.26,67.38,17600.0,55.7866,55.8862,55.7866,55.8862,17600.0
2005-02-23 15:40:00,67.38,67.41,67.35,67.39,19800.0,55.8862,55.9111,55.8613,55.8945,19800.0
2005-02-23 15:45:00,67.39,67.4,67.28,67.31,39300.0,55.8945,55.9028,55.8032,55.8281,39300.0
2005-02-23 15:50:00,67.31,67.44,67.31,67.39,35500.0,55.8281,55.9359,55.8281,55.8945,35500.0
2005-02-23 15:55:00,67.39,67.44,67.37,67.43,27800.0,55.8945,55.9359,55.8779,55.9277,27800.0
2005-02-24 09:30:00,67.9,68.12,67.79,68.12,26700.0,56.3175,56.4999,56.2262,56.4999,26700.0
2005-02-24 09:35:00,68.08,68.15,67.7,68.1,27400.0,56.4668,56.5248,56.1516,56.4834,27400.0
2005-02-24 09:40:00,68.09,68.6,68.05,68.38,26700.0,56.4751,56.8981,56.4419,56.7156,26700.0
2005-02-24 09:45:00,68.33,68.55,68.23,68.33,54000.0,56.6741,56.8566,56.5912,56.6741,54000.0
2005-02-24 09:50:00,68.32,68.45,67.95,68.01,103300.0,56.6658,56.7737,56.3589,56.4087,103300.0
2005-02-24 09:55:00,67.95,68.25,67.95,68.19,25900.0,56.3589,56.6078,56.3589,56.558,25900.0
2005-02-24 10:00:00,68.2,68.23,68.14,68.23,46000.0,56.5663,56.5912,56.5165,56.5912,46000.0
2005-02-24 10:05:00,68.23,68.46,68.14,68.39,26300.0,56.5912,56.782,56.5165,56.7239,26300.0
2005-02-24 10:10:00,68.38,68.61,68.36,68.61,19800.0,56.7156,56.9064,56.699,56.9064,19800.0
2005-02-24 10:15:00,68.62,68.9,68.55,68.55,33200.0,56.9147,57.1469,56.8566,56.8566,33200.0
2005-02-24 10:20:00,68.48,68.79,68.48,68.56,14500.0,56.7985,57.0557,56.7985,56.8649,14500.0
2005-02-24 10:25:00,68.56,68.86,68.56,68.74,15200.0,56.8649,57.1137,56.8649,57.0142,15200.0
2005-02-24 10:30:00,68.77,68.87,68.68,68.86,31100.0,57.0391,57.122,56.9644,57.1137,31100.0
2005-02-24 10:35:00,68.83,68.88,68.75,68.75,22200.0,57.0888,57.1303,57.0225,57.0225,22200.0
2005-02-24 10:40:00,68.79,68.88,68.7,68.79,12900.0,57.0557,57.1303,56.981,57.0557,12900.0
2005-02-24 10:45:00,68.8,68.88,68.76,68.76,12200.0,57.064,57.1303,57.0308,57.0308,12200.0
2005-02-24 10:50:00,68.73,68.88,68.7,68.82,7300.0,57.0059,57.1303,56.981,57.0805,7300.0
2005-02-24 10:55:00,68.87,68.88,68.58,68.78,24400.0,57.122,57.1303,56.8815,57.0474,24400.0
2005-02-24 11:00:00,68.78,68.99,68.78,68.99,24100.0,57.0474,57.2215,57.0474,57.2215,24100.0
2005-02-24 11:05:00,68.96,69.1,68.94,68.95,71400.0,57.1967,57.3128,57.1801,57.1884,71400.0
2005-02-24 11:10:00,68.97,69.16,68.97,69.12,17500.0,57.205,57.3625,57.205,57.3294,17500.0
2005-02-24 11:15:00,69.1,69.64,69.1,69.63,30400.0,57.3128,57.7607,57.3128,57.7524,30400.0
2005-02-24 11:20:00,69.63,69.66,69.44,69.53,31900.0,57.7524,57.7773,57.5948,57.6694,31900.0
2005-02-24 11:25:00,69.53,69.76,69.51,69.63,20800.0,57.6694,57.8602,57.6528,57.7524,20800.0
2005-02-24 11:30:00,69.57,69.58,69.19,69.29,27000.0,57.7026,57.7109,57.3874,57.4704,27000.0
2005-02-24 11:35:00,69.29,69.32,69.13,69.15,22600.0,57.4704,57.4953,57.3377,57.3542,22600.0
2005-02-24 11:40:00,69.16,69.2,69.14,69.19,5700.0,57.3625,57.3957,57.346,57.3874,5700.0
2005-02-24 11:45:00,69.19,69.29,69.15,69.27,5300.0,57.3874,57.4704,57.3542,57.4538,5300.0
2005-02-24 11:50:00,69.26,69.28,69.13,69.28,5600.0,57.4455,57.4621,57.3377,57.4621,5600.0
2005-02-24 11:55:00,69.28,69.33,69.2,69.23,8700.0,57.4621,57.5035,57.3957,57.4206,8700.0
2005-02-24 12:00:00,69.25,69.43,69.25,69.43,19000.0,57.4372,57.5865,57.4372,57.5865,19000.0
2005-02-24 12:05:00,69.42,69.53,69.42,69.45,10100.0,57.5782,57.6694,57.5782,57.6031,10100.0
2005-02-24 12:10:00,69.44,69.57,69.43,69.56,23900.0,57.5948,57.7026,57.5865,57.6943,23900.0
2005-02-24 12:15:00,69.6,69.72,69.6,69.72,29700.0,57.7275,57.827,57.7275,57.827,29700.0
2005-02-24 12:20:00,69.72,69.72,69.64,69.64,10800.0,57.827,57.827,57.7607,57.7607,10800.0
2005-02-24 12:25:00,69.65,69.67,69.64,69.67,4300.0,57.769,57.7855,57.7607,57.7855,4300.0
2005-02-24 12:30:00,69.67,69.73,69.67,69.71,15700.0,57.7855,57.8353,57.7855,57.8187,15700.0
2005-02-24 12:35:00,69.72,69.77,69.71,69.77,9900.0,57.827,57.8685,57.8187,57.8685,9900.0
2005-02-24 12:40:00,69.77,69.89,69.77,69.88,10400.0,57.8685,57.968,57.8685,57.9597,10400.0
2005-02-24 12:45:00,69.9,69.95,69.88,69.92,8600.0,57.9763,58.0178,57.9597,57.9929,8600.0
2005-02-24 12:50:00,69.92,69.92,69.84,69.91,11200.0,57.9929,57.9929,57.9265,57.9846,11200.0
2005-02-24 12:55:00,69.91,69.95,69.91,69.95,7000.0,57.9846,58.0178,57.9846,58.0178,7000.0
2005-02-24 13:00:00,69.95,69.95,69.91,69.92,4100.0,58.0178,58.0178,57.9846,57.9929,4100.0
2005-02-24 13:05:00,69.94,70.0,69.94,70.0,25400.0,58.0095,58.0593,58.0095,58.0593,25400.0
2005-02-24 13:10:00,70.0,70.04,69.91,69.92,19900.0,58.0593,58.0924,57.9846,57.9929,19900.0
2005-02-24 13:15:00,69.95,69.95,69.89,69.9,3200.0,58.0178,58.0178,57.968,57.9763,3200.0
2005-02-24 13:20:00,69.9,69.91,69.76,69.77,12600.0,57.9763,57.9846,57.8602,57.8685,12600.0
2005-02-24 13:25:00,69.77,69.78,69.71,69.74,27900.0,57.8685,57.8768,57.8187,57.8436,27900.0
2005-02-24 13:30:00,69.73,69.75,69.62,69.65,13300.0,57.8353,57.8519,57.7441,57.769,13300.0
2005-02-24 13:35:00,69.66,69.8,69.64,69.76,26600.0,57.7773,57.8934,57.7607,57.8602,26600.0
2005-02-24 13:40:00,69.75,69.76,69.71,69.75,12800.0,57.8519,57.8602,57.8187,57.8519,12800.0
2005-02-24 13:45:00,69.75,69.88,69.72,69.81,7400.0,57.8519,57.9597,57.827,57.9017,7400.0
2005-02-24 13:50:00,69.82,70.01,69.82,69.97,21200.0,57.91,58.0675,57.91,58.0344,21200.0
2005-02-24 13:55:00,69.96,69.99,69.82,69.89,11500.0,58.0261,58.051,57.91,57.968,11500.0
2005-02-24 14:00:00,69.88,69.93,69.86,69.91,23900.0,57.9597,58.0012,57.9431,57.9846,23900.0
2005-02-24 14:05:00,69.91,69.93,69.87,69.9,19600.0,57.9846,58.0012,57.9514,57.9763,19600.0
2005-02-24 14:10:00,69.9,70.1,69.9,70.06,22700.0,57.9763,58.1422,57.9763,58.109,22700.0
2005-02-24 14:15:00,70.02,70.2,70.01,70.05,15400.0,58.0758,58.2251,58.0675,58.1007,15400.0
2005-02-24 14:20:00,70.08,70.08,69.98,70.01,17400.0,58.1256,58.1256,58.0427,58.0675,17400.0
2005-02-24 14:25:00,70.03,70.25,70.02,70.23,53100.0,58.0841,58.2666,58.0758,58.25,53100.0
2005-02-24 14:30:00,70.25,70.5,70.23,70.34,87900.0,58.2666,58.474,58.25,58.3413,87900.0
2005-02-24 14:35:00,70.34,70.38,70.2,70.2,19600.0,58.3413,58.3744,58.2251,58.2251,19600.0
2005-02-24 14:40:00,70.21,70.3,70.21,70.23,16800.0,58.2334,58.3081,58.2334,58.25,16800.0
2005-02-24 14:45:00,70.24,70.67,70.23,70.6,181600.0,58.2583,58.615,58.25,58.5569,181600.0
2005-02-24 14:50:00,70.58,71.1,70.58,71.0,62600.0,58.5403,58.9716,58.5403,58.8887,62600.0
2005-02-24 14:55:00,71.03,71.9,70.96,71.65,255500.0,58.9136,59.6351,58.8555,59.4278,255500.0
2005-02-24 15:00:00,71.6,72.1,71.6,72.0,250600.0,59.3863,59.801,59.3863,59.7181,250600.0
2005-02-24 15:05:00,72.04,72.55,72.01,72.5,265600.0,59.7513,60.1743,59.7264,60.1328,265600.0
2005-02-24 15:10:00,72.5,72.75,72.15,72.21,196000.0,60.1328,60.3402,59.8425,59.8923,196000.0
2005-02-24 15:15:00,72.21,72.38,72.15,72.36,123600.0,59.8923,60.0333,59.8425,60.0167,123600.0
2005-02-24 15:20:00,72.35,72.55,72.24,72.37,106900.0,60.0084,60.1743,59.9172,60.025,106900.0
2005-02-24 15:25:00,72.37,73.61,72.36,73.35,157500.0,60.025,61.0535,60.0167,60.8378,157500.0
2005-02-24 15:30:00,73.5,73.6,72.84,72.88,187500.0,60.9622,61.0452,60.4148,60.448,187500.0
2005-02-24 15:35:00,72.88,73.2,72.8,72.91,127000.0,60.448,60.7134,60.3816,60.4729,127000.0
2005-02-24 15:40:00,72.89,73.1,72.79,73.02,126700.0,60.4563,60.6304,60.3733,60.5641,126700.0
2005-02-24 15:45:00,73.04,73.3,73.0,73.18,112500.0,60.5807,60.7963,60.5475,60.6968,112500.0
2005-02-24 15:50:00,73.25,73.62,73.1,73.54,150300.0,60.7549,61.0617,60.6304,60.9954,150300.0
2005-02-24 15:55:00,73.46,73.69,73.4,73.42,190300.0,60.929,61.1198,60.8793,60.8959,190300.0
2005-02-25 09:30:00,74.19,74.4,74.0,74.25,151600.0,61.5345,61.7087,61.3769,61.5843,151600.0
2005-02-25 09:35:00,74.05,74.25,73.8,74.0,64900.0,61.4184,61.5843,61.211,61.3769,64900.0
2005-02-25 09:40:00,74.0,74.26,73.75,74.2,56500.0,61.3769,61.5926,61.1696,61.5428,56500.0
2005-02-25 09:45:00,74.02,74.51,74.02,74.22,79400.0,61.3935,61.7999,61.3935,61.5594,79400.0
2005-02-25 09:50:00,74.28,74.8,74.28,74.54,64000.0,61.6092,62.0405,61.6092,61.8248,64000.0
2005-02-25 09:55:00,74.6,75.18,74.6,75.1,112300.0,61.8746,62.3556,61.8746,62.2893,112300.0
2005-02-25 10:00:00,75.01,75.01,73.71,74.0,345300.0,62.2146,62.2146,61.1364,61.3769,345300.0
2005-02-25 10:05:00,74.0,75.1,73.81,75.1,178600.0,61.3769,62.2893,61.2193,62.2893,178600.0
2005-02-25 10:10:00,75.05,75.9,74.85,75.76,234800.0,62.2478,62.9528,62.0819,62.8367,234800.0
2005-02-25 10:15:00,75.77,75.92,75.43,75.61,193900.0,62.845,62.9694,62.563,62.7123,193900.0
2005-02-25 10:20:00,75.55,75.75,75.4,75.73,121000.0,62.6625,62.8284,62.5381,62.8118,121000.0
2005-02-25 10:25:00,75.72,75.75,75.4,75.63,97700.0,62.8035,62.8284,62.5381,62.7289,97700.0
2005-02-25 10:30:00,75.61,75.68,75.37,75.42,81000.0,62.7123,62.7703,62.5132,62.5547,81000.0
2005-02-25 10:35:00,75.42,75.76,75.42,75.67,92500.0,62.5547,62.8367,62.5547,62.7621,92500.0
2005-02-25 10:40:00,75.67,75.84,75.55,75.81,81900.0,62.7621,62.9031,62.6625,62.8782,81900.0
2005-02-25 10:45:00,75.83,75.9,75.75,75.8,46100.0,62.8948,62.9528,62.8284,62.8699,46100.0
2005-02-25 10:50:00,75.85,75.87,75.67,75.8,35500.0,62.9113,62.9279,62.7621,62.8699,35500.0
2005-02-25 10:55:00,75.8,75.93,75.76,75.87,40500.0,62.8699,62.9777,62.8367,62.9279,40500.0
2005-02-25 11:00:00,75.89,76.1,75.84,75.85,60800.0,62.9445,63.1187,62.9031,62.9113,60800.0
2005-02-25 11:05:00,75.85,76.59,75.85,76.32,44400.0,62.9113,63.5251,62.9113,63.3012,44400.0
2005-02-25 11:10:00,76.3,76.51,76.26,76.35,100600.0,63.2846,63.4588,63.2514,63.3261,100600.0
2005-02-25 11:15:00,76.36,76.5,76.2,76.5,43000.0,63.3344,63.4505,63.2016,63.4505,43000.0
2005-02-25 11:20:00,76.49,77.3,76.49,77.0,150300.0,63.4422,64.114,63.4422,63.8652,150300.0
2005-02-25 11:25:00,77.09,77.24,76.85,76.93,92500.0,63.9398,64.0642,63.7408,63.8071,92500.0
2005-02-25 11:30:00,76.93,77.44,76.87,77.24,118900.0,63.8071,64.2301,63.7574,64.0642,118900.0
2005-02-25 11:35:00,77.26,77.3,76.99,76.99,75200.0,64.0808,64.114,63.8569,63.8569,75200.0
2005-02-25 11:40:00,77.0,77.1,76.95,77.02,37800.0,63.8652,63.9481,63.8237,63.8818,37800.0
2005-02-25 11:45:00,77.02,77.02,76.49,76.85,70600.0,63.8818,63.8818,63.4422,63.7408,70600.0
2005-02-25 11:50:00,76.85,76.85,76.78,76.78,40700.0,63.7408,63.7408,63.6827,63.6827,40700.0
2005-02-25 11:55:00,76.77,77.0,76.77,76.94,56900.0,63.6744,63.8652,63.6744,63.8154,56900.0
2005-02-25 12:00:00,76.94,77.02,76.82,76.94,41600.0,63.8154,63.8818,63.7159,63.8154,41600.0
2005-02-25 12:05:00,76.94,77.8,76.92,77.8,82700.0,63.8154,64.5287,63.7988,64.5287,82700.0
2005-02-25 12:10:00,77.77,78.0,77.4,77.42,86300.0,64.5038,64.6946,64.1969,64.2135,86300.0
2005-02-25 12:15:00,77.4,78.03,77.39,77.96,90600.0,64.1969,64.7195,64.1887,64.6614,90600.0
2005-02-25 12:20:00,77.92,77.93,77.66,77.72,52100.0,64.6282,64.6365,64.4126,64.4624,52100.0
2005-02-25 12:25:00,77.82,78.0,77.53,77.54,60100.0,64.5453,64.6946,64.3048,64.3131,60100.0
2005-02-25 12:30:00,77.54,77.69,77.44,77.55,35400.0,64.3131,64.4375,64.2301,64.3214,35400.0
2005-02-25 12:35:00,77.55,77.85,77.5,77.52,77300.0,64.3214,64.5702,64.2799,64.2965,77300.0
2005-02-25 12:40:00,77.51,77.53,77.42,77.44,23800.0,64.2882,64.3048,64.2135,64.2301,23800.0
2005-02-25 12:45:00,77.44,77.44,77.38,77.42,15600.0,64.2301,64.2301,64.1804,64.2135,15600.0
2005-02-25 12:50:00,77.42,77.43,77.37,77.43,12200.0,64.2135,64.2218,64.1721,64.2218,12200.0
2005-02-25 12:55:00,77.41,77.41,77.27,77.31,13100.0,64.2052,64.2052,64.0891,64.1223,13100.0
2005-02-25 13:00:00,77.3,77.3,77.09,77.11,25100.0,64.114,64.114,63.9398,63.9564,25100.0
2005-02-25 13:05:00,77.11,77.17,77.02,77.13,35800.0,63.9564,64.0062,63.8818,63.973,35800.0
2005-02-25 13:10:00,77.13,77.14,77.0,77.03,26600.0,63.973,63.9813,63.8652,63.8901,26600.0
2005-02-25 13:15:00,77.02,77.05,76.96,77.02,60900.0,63.8818,63.9067,63.832,63.8818,60900.0
2005-02-25 13:20:00,77.02,77.1,77.0,77.09,19200.0,63.8818,63.9481,63.8652,63.9398,19200.0
2005-02-25 13:25:00,77.06,77.16,77.01,77.03,19100.0,63.9149,63.9979,63.8735,63.8901,19100.0
2005-02-25 13:30:00,77.03,77.04,76.99,76.99,29600.0,63.8901,63.8984,63.8569,63.8569,29600.0
2005-02-25 13:35:00,77.0,77.1,76.99,77.09,50700.0,63.8652,63.9481,63.8569,63.9398,50700.0
2005-02-25 13:40:00,77.09,77.38,77.09,77.3,29300.0,63.9398,64.1804,63.9398,64.114,29300.0
2005-02-25 13:45:00,77.28,77.45,77.23,77.39,24000.0,64.0974,64.2384,64.0559,64.1887,24000.0
2005-02-25 13:50:00,77.39,77.55,77.36,77.55,42700.0,64.1887,64.3214,64.1638,64.3214,42700.0
2005-02-25 13:55:00,77.55,77.63,77.51,77.62,15300.0,64.3214,64.3877,64.2882,64.3794,15300.0
2005-02-25 14:00:00,77.61,77.64,77.53,77.54,11000.0,64.3711,64.396,64.3048,64.3131,11000.0
2005-02-25 14:05:00,77.54,77.91,77.54,77.83,60100.0,64.3131,64.6199,64.3131,64.5536,60100.0
2005-02-25 14:10:00,77.79,77.95,77.79,77.85,75900.0,64.5204,64.6531,64.5204,64.5702,75900.0
2005-02-25 14:15:00,77.86,77.86,77.7,77.71,28800.0,64.5785,64.5785,64.4458,64.4541,28800.0
2005-02-25 14:20:00,77.71,78.04,77.7,77.96,58000.0,64.4541,64.7278,64.4458,64.6614,58000.0
2005-02-25 14:25:00,77.95,78.0,77.88,77.97,21200.0,64.6531,64.6946,64.5951,64.6697,21200.0
2005-02-25 14:30:00,77.96,78.0,77.92,77.94,39000.0,64.6614,64.6946,64.6282,64.6448,39000.0
2005-02-25 14:35:00,77.94,78.3,77.94,78.19,57100.0,64.6448,64.9434,64.6448,64.8522,57100.0
2005-02-25 14:40:00,78.2,78.21,77.95,77.97,48100.0,64.8605,64.8688,64.6531,64.6697,48100.0
2005-02-25 14:45:00,77.97,77.99,77.88,77.93,44000.0,64.6697,64.6863,64.5951,64.6365,44000.0
2005-02-25 14:50:00,77.95,78.0,77.71,77.75,56700.0,64.6531,64.6946,64.4541,64.4872,56700.0
2005-02-25 14:55:00,77.77,77.79,77.66,77.68,27000.0,64.5038,64.5204,64.4126,64.4292,27000.0
2005-02-25 15:00:00,77.67,78.33,77.66,78.33,71600.0,64.4209,64.9683,64.4126,64.9683,71600.0
2005-02-25 15:05:00,78.33,78.4,78.05,78.1,74200.0,64.9683,65.0264,64.7361,64.7775,74200.0
2005-02-25 15:10:00,78.1,78.1,77.94,78.1,66200.0,64.7775,64.7775,64.6448,64.7775,66200.0
2005-02-25 15:15:00,78.1,78.14,77.89,77.96,59200.0,64.7775,64.8107,64.6034,64.6614,59200.0
2005-02-25 15:20:00,77.92,78.12,77.92,78.04,47500.0,64.6282,64.7941,64.6282,64.7278,47500.0
2005-02-25 15:25:00,78.05,78.09,77.97,78.0,36100.0,64.7361,64.7692,64.6697,64.6946,36100.0
2005-02-25 15:30:00,78.0,78.14,77.99,78.09,55300.0,64.6946,64.8107,64.6863,64.7692,55300.0
2005-02-25 15:35:00,78.1,78.5,78.09,78.4,66600.0,64.7775,65.1093,64.7692,65.0264,66600.0
2005-02-25 15:40:00,78.43,78.63,78.4,78.48,81600.0,65.0512,65.2171,65.0264,65.0927,81600.0
2005-02-25 15:45:00,78.44,78.97,78.32,78.7,111200.0,65.0595,65.4991,64.96,65.2752,111200.0
2005-02-25 15:50:00,78.72,78.72,78.51,78.56,88500.0,65.2918,65.2918,65.1176,65.1591,88500.0
2005-02-25 15:55:00,78.56,78.75,78.55,78.59,89700.0,65.1591,65.3167,65.1508,65.184,89700.0
2005-02-28 09:30:00,78.6,78.61,78.21,78.5,82000.0,65.1922,65.2005,64.8688,65.1093,82000.0
2005-02-28 09:35:00,78.5,78.5,78.12,78.21,90300.0,65.1093,65.1093,64.7941,64.8688,90300.0
2005-02-28 09:40:00,78.13,78.21,77.99,78.03,90600.0,64.8024,64.8688,64.6863,64.7195,90600.0
2005-02-28 09:45:00,78.02,78.08,77.65,77.66,48600.0,64.7112,64.761,64.4043,64.4126,48600.0
2005-02-28 09:50:00,77.66,78.08,77.46,77.68,48300.0,64.4126,64.761,64.2467,64.4292,48300.0
2005-02-28 09:55:00,77.8,77.95,77.65,77.93,40800.0,64.5287,64.6531,64.4043,64.6365,40800.0
2005-02-28 10:00:00,77.94,77.96,77.38,77.5,144600.0,64.6448,64.6614,64.1804,64.2799,144600.0
2005-02-28 10:05:00,77.5,77.6,77.26,77.33,119200.0,64.2799,64.3628,64.0808,64.1389,119200.0
2005-02-28 10:10:00,77.33,77.63,77.28,77.54,80400.0,64.1389,64.3877,64.0974,64.3131,80400.0
2005-02-28 10:15:00,77.55,78.23,77.54,77.85,86800.0,64.3214,64.8854,64.3131,64.5702,86800.0
2005-02-28 10:20:00,77.84,77.9,77.7,77.8,68900.0,64.5619,64.6117,64.4458,64.5287,68900.0
2005-02-28 10:25:00,77.8,77.95,77.63,77.75,69700.0,64.5287,64.6531,64.3877,64.4872,69700.0
2005-02-28 10:30:00,77.75,77.8,77.56,77.57,70600.0,64.4872,64.5287,64.3297,64.3379,70600.0
2005-02-28 10:35:00,77.55,77.74,77.51,77.58,39400.0,64.3214,64.4789,64.2882,64.3462,39400.0
2005-02-28 10:40:00,77.56,77.6,77.34,77.34,85600.0,64.3297,64.3628,64.1472,64.1472,85600.0
2005-02-28 10:45:00,77.36,77.76,77.35,77.55,52100.0,64.1638,64.4955,64.1555,64.3214,52100.0
2005-02-28 10:50:00,77.55,77.56,77.36,77.36,52100.0,64.3214,64.3297,64.1638,64.1638,52100.0
2005-02-28 10:55:00,77.41,77.53,77.34,77.49,22500.0,64.2052,64.3048,64.1472,64.2716,22500.0
2005-02-28 11:00:00,77.5,77.8,77.46,77.66,28500.0,64.2799,64.5287,64.2467,64.4126,28500.0
2005-02-28 11:05:00,77.66,77.67,77.45,77.51,28900.0,64.4126,64.4209,64.2384,64.2882,28900.0
2005-02-28 11:10:00,77.51,77.72,77.41,77.65,35500.0,64.2882,64.4624,64.2052,64.4043,35500.0
2005-02-28 11:15:00,77.65,77.74,77.52,77.7,17600.0,64.4043,64.4789,64.2965,64.4458,17600.0
2005-02-28 11:20:00,77.69,77.79,77.64,77.75,24300.0,64.4375,64.5204,64.396,64.4872,24300.0
2005-02-28 11:25:00,77.76,77.88,77.76,77.77,18700.0,64.4955,64.5951,64.4955,64.5038,18700.0
2005-02-28 11:30:00,77.77,77.77,77.45,77.47,13900.0,64.5038,64.5038,64.2384,64.255,13900.0
2005-02-28 11:35:00,77.47,77.49,77.3,77.38,26700.0,64.255,64.2716,64.114,64.1804,26700.0
2005-02-28 11:40:00,77.38,77.57,77.38,77.55,19100.0,64.1804,64.3379,64.1804,64.3214,19100.0
2005-02-28 11:45:00,77.56,77.58,77.46,77.47,17100.0,64.3297,64.3462,64.2467,64.255,17100.0
2005-02-28 11:50:00,77.47,77.47,77.33,77.33,24800.0,64.255,64.255,64.1389,64.1389,24800.0
2005-02-28 11:55:00,77.34,77.38,77.3,77.35,20100.0,64.1472,64.1804,64.114,64.1555,20100.0
2005-02-28 12:00:00,77.36,77.36,77.0,77.0,53100.0,64.1638,64.1638,63.8652,63.8652,53100.0
2005-02-28 12:05:00,77.0,77.0,76.51,76.63,63700.0,63.8652,63.8652,63.4588,63.5583,63700.0
2005-02-28 12:10:00,76.62,76.9,76.62,76.78,38100.0,63.55,63.7822,63.55,63.6827,38100.0
2005-02-28 12:15:00,76.82,76.82,76.72,76.76,37500.0,63.7159,63.7159,63.6329,63.6661,37500.0
2005-02-28 12:20:00,76.76,76.88,76.56,76.59,43200.0,63.6661,63.7656,63.5002,63.5251,43200.0
2005-02-28 12:25:00,76.59,76.75,76.58,76.7,37600.0,63.5251,63.6578,63.5168,63.6164,37600.0
2005-02-28 12:30:00,76.71,76.87,76.61,76.76,26000.0,63.6246,63.7574,63.5417,63.6661,26000.0
2005-02-28 12:35:00,76.76,76.84,76.61,76.61,25900.0,63.6661,63.7325,63.5417,63.5417,25900.0
2005-02-28 12:40:00,76.61,76.7,76.56,76.62,20700.0,63.5417,63.6164,63.5002,63.55,20700.0
2005-02-28 12:45:00,76.62,76.83,76.61,76.83,16900.0,63.55,63.7242,63.5417,63.7242,16900.0
2005-02-28 12:50:00,76.83,77.0,76.79,77.0,18500.0,63.7242,63.8652,63.691,63.8652,18500.0
2005-02-28 12:55:00,77.01,77.12,77.0,77.03,10100.0,63.8735,63.9647,63.8652,63.8901,10100.0
2005-02-28 13:00:00,77.03,77.13,76.99,77.1,17000.0,63.8901,63.973,63.8569,63.9481,17000.0
2005-02-28 13:05:00,77.11,77.13,76.98,76.98,14400.0,63.9564,63.973,63.8486,63.8486,14400.0
2005-02-28 13:10:00,76.97,76.99,76.96,76.96,9700.0,63.8403,63.8569,63.832,63.832,9700.0
2005-02-28 13:15:00,76.97,77.0,76.92,77.0,23700.0,63.8403,63.8652,63.7988,63.8652,23700.0
2005-02-28 13:20:00,77.01,77.12,76.9,76.9,10800.0,63.8735,63.9647,63.7822,63.7822,10800.0
2005-02-28 13:25:00,76.88,76.88,76.75,76.78,13600.0,63.7656,63.7656,63.6578,63.6827,13600.0
2005-02-28 13:30:00,76.78,77.02,76.78,77.02,8000.0,63.6827,63.8818,63.6827,63.8818,8000.0
2005-02-28 13:35:00,77.02,77.07,76.86,76.88,9800.0,63.8818,63.9232,63.7491,63.7656,9800.0
2005-02-28 13:40:00,76.87,76.9,76.84,76.85,11700.0,63.7574,63.7822,63.7325,63.7408,11700.0
2005-02-28 13:45:00,76.85,76.9,76.83,76.85,34400.0,63.7408,63.7822,63.7242,63.7408,34400.0
2005-02-28 13:50:00,76.9,76.9,76.78,76.78,12000.0,63.7822,63.7822,63.6827,63.6827,12000.0
2005-02-28 13:55:00,76.77,76.81,76.72,76.74,21200.0,63.6744,63.7076,63.6329,63.6495,21200.0
2005-02-28 14:00:00,76.72,76.72,76.6,76.62,24300.0,63.6329,63.6329,63.5334,63.55,24300.0
2005-02-28 14:05:00,76.62,76.65,76.56,76.65,27000.0,63.55,63.5749,63.5002,63.5749,27000.0
2005-02-28 14:10:00,76.64,76.78,76.61,76.76,20000.0,63.5666,63.6827,63.5417,63.6661,20000.0
2005-02-28 14:15:00,76.76,76.76,76.56,76.66,17900.0,63.6661,63.6661,63.5002,63.5832,17900.0
2005-02-28 14:20:00,76.66,76.9,76.66,76.81,13500.0,63.5832,63.7822,63.5832,63.7076,13500.0
2005-02-28 14:25:00,76.81,76.82,76.75,76.79,24600.0,63.7076,63.7159,63.6578,63.691,24600.0
2005-02-28 14:30:00,76.78,76.82,76.77,76.8,12800.0,63.6827,63.7159,63.6744,63.6993,12800.0
2005-02-28 14:35:00,76.8,76.99,76.79,76.97,36600.0,63.6993,63.8569,63.691,63.8403,36600.0
2005-02-28 14:40:00,76.97,77.28,76.97,77.24,28300.0,63.8403,64.0974,63.8403,64.0642,28300.0
2005-02-28 14:45:00,77.25,77.33,77.04,77.19,22000.0,64.0725,64.1389,63.8984,64.0228,22000.0
2005-02-28 14:50:00,77.2,77.64,77.2,77.38,31100.0,64.0311,64.396,64.0311,64.1804,31100.0
2005-02-28 14:55:00,77.37,77.38,77.26,77.31,22700.0,64.1721,64.1804,64.0808,64.1223,22700.0
2005-02-28 15:00:00,77.3,77.6,77.3,77.59,26600.0,64.114,64.3628,64.114,64.3545,26600.0
2005-02-28 15:05:00,77.56,78.2,77.56,78.12,48700.0,64.3297,64.8605,64.3297,64.7941,48700.0
2005-02-28 15:10:00,78.11,78.3,78.03,78.19,68900.0,64.7858,64.9434,64.7195,64.8522,68900.0
2005-02-28 15:15:00,78.2,78.25,78.0,78.08,57200.0,64.8605,64.902,64.6946,64.761,57200.0
2005-02-28 15:20:00,78.08,78.08,77.82,77.85,26800.0,64.761,64.761,64.5453,64.5702,26800.0
2005-02-28 15:25:00,77.86,77.97,77.75,77.92,56900.0,64.5785,64.6697,64.4872,64.6282,56900.0
2005-02-28 15:30:00,77.93,78.19,77.93,78.07,43400.0,64.6365,64.8522,64.6365,64.7527,43400.0
2005-02-28 15:35:00,78.08,78.11,78.0,78.04,27200.0,64.761,64.7858,64.6946,64.7278,27200.0
2005-02-28 15:40:00,78.05,78.09,77.76,77.76,34500.0,64.7361,64.7692,64.4955,64.4955,34500.0
2005-02-28 15:45:00,77.75,77.81,77.59,77.79,36800.0,64.4872,64.537,64.3545,64.5204,36800.0
2005-02-28 15:50:00,77.8,77.95,77.65,77.81,41800.0,64.5287,64.6531,64.4043,64.537,41800.0
2005-02-28 15:55:00,77.83,78.08,77.82,78.0,133600.0,64.5536,64.761,64.5453,64.6946,133600.0
2005-03-01 09:30:00,78.02,78.25,78.02,78.25,56200.0,64.7112,64.902,64.7112,64.902,56200.0
2005-03-01 09:35:00,78.35,78.7,78.28,78.5,66200.0,64.9849,65.2752,64.9268,65.1093,66200.0
2005-03-01 09:40:00,78.5,78.51,78.25,78.32,33400.0,65.1093,65.1176,64.902,64.96,33400.0
2005-03-01 09:45:00,78.33,78.5,78.23,78.5,51500.0,64.9683,65.1093,64.8854,65.1093,51500.0
2005-03-01 09:50:00,78.5,78.9,78.46,78.5,54200.0,65.1093,65.4411,65.0761,65.1093,54200.0
2005-03-01 09:55:00,78.5,78.75,78.3,78.5,21700.0,65.1093,65.3167,64.9434,65.1093,21700.0
2005-03-01 10:00:00,78.5,78.57,78.15,78.34,78800.0,65.1093,65.1674,64.819,64.9766,78800.0
2005-03-01 10:05:00,78.35,78.35,77.92,77.93,60600.0,64.9849,64.9849,64.6282,64.6365,60600.0
2005-03-01 10:10:00,77.9,78.0,77.52,77.6,60000.0,64.6117,64.6946,64.2965,64.3628,60000.0
2005-03-01 10:15:00,77.6,77.6,77.1,77.31,72900.0,64.3628,64.3628,63.9481,64.1223,72900.0
2005-03-01 10:20:00,77.31,77.33,77.15,77.25,58700.0,64.1223,64.1389,63.9896,64.0725,58700.0
2005-03-01 10:25:00,77.24,77.5,77.11,77.5,59700.0,64.0642,64.2799,63.9564,64.2799,59700.0
2005-03-01 10:30:00,77.6,78.0,77.6,77.87,36400.0,64.3628,64.6946,64.3628,64.5868,36400.0
2005-03-01 10:35:00,77.88,77.88,77.55,77.57,29200.0,64.5951,64.5951,64.3214,64.3379,29200.0
2005-03-01 10:40:00,77.57,77.7,77.42,77.6,53900.0,64.3379,64.4458,64.2135,64.3628,53900.0
2005-03-01 10:45:00,77.6,77.6,77.39,77.47,33800.0,64.3628,64.3628,64.1887,64.255,33800.0
2005-03-01 10:50:00,77.44,77.44,77.27,77.41,30700.0,64.2301,64.2301,64.0891,64.2052,30700.0
2005-03-01 10:55:00,77.37,77.46,77.26,77.34,24500.0,64.1721,64.2467,64.0808,64.1472,24500.0
2005-03-01 11:00:00,77.35,77.38,77.24,77.25,33300.0,64.1555,64.1804,64.0642,64.0725,33300.0
2005-03-01 11:05:00,77.25,77.26,77.08,77.16,58200.0,64.0725,64.0808,63.9315,63.9979,58200.0
2005-03-01 11:10:00,77.12,77.14,77.05,77.11,27000.0,63.9647,63.9813,63.9067,63.9564,27000.0
2005-03-01 11:15:00,77.09,77.14,77.01,77.07,29400.0,63.9398,63.9813,63.8735,63.9232,29400.0
2005-03-01 11:20:00,77.07,77.07,76.85,76.95,37200.0,63.9232,63.9232,63.7408,63.8237,37200.0
2005-03-01 11:25:00,76.92,76.95,76.83,76.94,12800.0,63.7988,63.8237,63.7242,63.8154,12800.0
2005-03-01 11:30:00,76.89,76.99,76.84,76.94,18200.0,63.7739,63.8569,63.7325,63.8154,18200.0
2005-03-01 11:35:00,76.92,77.24,76.92,77.24,30200.0,63.7988,64.0642,63.7988,64.0642,30200.0
2005-03-01 11:40:00,77.24,77.24,77.08,77.08,19200.0,64.0642,64.0642,63.9315,63.9315,19200.0
2005-03-01 11:45:00,77.06,77.29,77.06,77.29,25500.0,63.9149,64.1057,63.9149,64.1057,25500.0
2005-03-01 11:50:00,77.27,77.41,77.27,77.38,22300.0,64.0891,64.2052,64.0891,64.1804,22300.0
2005-03-01 11:55:00,77.39,77.39,77.3,77.34,19800.0,64.1887,64.1887,64.114,64.1472,19800.0
2005-03-01 12:00:00,77.32,77.45,77.23,77.28,20000.0,64.1306,64.2384,64.0559,64.0974,20000.0
2005-03-01 12:05:00,77.28,77.28,77.18,77.18,11200.0,64.0974,64.0974,64.0145,64.0145,11200.0
2005-03-01 12:10:00,77.17,77.2,77.15,77.2,5000.0,64.0062,64.0311,63.9896,64.0311,5000.0
2005-03-01 12:15:00,77.2,77.28,77.19,77.27,4400.0,64.0311,64.0974,64.0228,64.0891,4400.0
2005-03-01 12:20:00,77.28,77.46,77.28,77.46,17700.0,64.0974,64.2467,64.0974,64.2467,17700.0
2005-03-01 12:25:00,77.46,77.64,77.46,77.64,24000.0,64.2467,64.396,64.2467,64.396,24000.0
2005-03-01 12:30:00,77.64,78.0,77.64,77.97,22000.0,64.396,64.6946,64.396,64.6697,22000.0
2005-03-01 12:35:00,77.98,78.09,77.85,78.08,25500.0,64.678,64.7692,64.5702,64.761,25500.0
2005-03-01 12:40:00,78.09,78.09,78.04,78.04,9900.0,64.7692,64.7692,64.7278,64.7278,9900.0
2005-03-01 12:45:00,77.97,77.98,77.85,77.93,9700.0,64.6697,64.678,64.5702,64.6365,9700.0
2005-03-01 12:50:00,77.93,78.04,77.82,77.82,6900.0,64.6365,64.7278,64.5453,64.5453,6900.0
2005-03-01 12:55:00,77.8,77.81,77.71,77.73,5600.0,64.5287,64.537,64.4541,64.4707,5600.0
2005-03-01 13:00:00,77.73,77.73,77.63,77.65,8400.0,64.4707,64.4707,64.3877,64.4043,8400.0
2005-03-01 13:05:00,77.64,77.7,77.62,77.67,10200.0,64.396,64.4458,64.3794,64.4209,10200.0
2005-03-01 13:10:00,77.67,77.76,77.67,77.71,17100.0,64.4209,64.4955,64.4209,64.4541,17100.0
2005-03-01 13:15:00,77.7,77.72,77.7,77.71,7700.0,64.4458,64.4624,64.4458,64.4541,7700.0
2005-03-01 13:20:00,77.71,77.71,77.5,77.58,33900.0,64.4541,64.4541,64.2799,64.3462,33900.0
2005-03-01 13:25:00,77.6,77.61,77.52,77.57,10400.0,64.3628,64.3711,64.2965,64.3379,10400.0
2005-03-01 13:30:00,77.58,77.63,77.58,77.59,4300.0,64.3462,64.3877,64.3462,64.3545,4300.0
2005-03-01 13:35:00,77.59,77.59,77.55,77.57,8700.0,64.3545,64.3545,64.3214,64.3379,8700.0
2005-03-01 13:40:00,77.56,77.57,77.55,77.55,4300.0,64.3297,64.3379,64.3214,64.3214,4300.0
2005-03-01 13:45:00,77.55,77.56,77.5,77.5,25400.0,64.3214,64.3297,64.2799,64.2799,25400.0
2005-03-01 13:50:00,77.5,77.61,77.5,77.58,9700.0,64.2799,64.3711,64.2799,64.3462,9700.0
2005-03-01 13:55:00,77.58,77.58,77.55,77.58,6000.0,64.3462,64.3462,64.3214,64.3462,6000.0
2005-03-01 14:00:00,77.57,77.84,77.57,77.82,20300.0,64.3379,64.5619,64.3379,64.5453,20300.0
2005-03-01 14:05:00,77.82,77.95,77.82,77.9,50500.0,64.5453,64.6531,64.5453,64.6117,50500.0
2005-03-01 14:10:00,77.84,77.93,77.8,77.93,9900.0,64.5619,64.6365,64.5287,64.6365,9900.0
2005-03-01 14:15:00,77.94,78.07,77.94,78.04,15800.0,64.6448,64.7527,64.6448,64.7278,15800.0
2005-03-01 14:20:00,78.04,78.16,78.01,78.05,23100.0,64.7278,64.8273,64.7029,64.7361,23100.0
2005-03-01 14:25:00,78.04,78.04,77.86,77.87,32800.0,64.7278,64.7278,64.5785,64.5868,32800.0
2005-03-01 14:30:00,77.87,77.87,77.78,77.78,14700.0,64.5868,64.5868,64.5121,64.5121,14700.0
2005-03-01 14:35:00,77.79,77.81,77.67,77.78,31500.0,64.5204,64.537,64.4209,64.5121,31500.0
2005-03-01 14:40:00,77.74,77.85,77.74,77.83,12300.0,64.4789,64.5702,64.4789,64.5536,12300.0
2005-03-01 14:45:00,77.82,77.82,77.74,77.75,8000.0,64.5453,64.5453,64.4789,64.4872,8000.0
2005-03-01 14:50:00,77.76,77.85,77.75,77.85,8600.0,64.4955,64.5702,64.4872,64.5702,8600.0
2005-03-01 14:55:00,77.77,77.85,77.77,77.8,7600.0,64.5038,64.5702,64.5038,64.5287,7600.0
2005-03-01 15:00:00,77.86,77.88,77.77,77.82,13900.0,64.5785,64.5951,64.5038,64.5453,13900.0
2005-03-01 15:05:00,77.82,77.89,77.8,77.88,11600.0,64.5453,64.6034,64.5287,64.5951,11600.0
2005-03-01 15:10:00,77.88,77.97,77.88,77.97,14500.0,64.5951,64.6697,64.5951,64.6697,14500.0
2005-03-01 15:15:00,77.98,78.0,77.86,77.87,12800.0,64.678,64.6946,64.5785,64.5868,12800.0
2005-03-01 15:20:00,77.87,77.91,77.86,77.86,9200.0,64.5868,64.6199,64.5785,64.5785,9200.0
2005-03-01 15:25:00,77.86,77.91,77.74,77.91,18600.0,64.5785,64.6199,64.4789,64.6199,18600.0
2005-03-01 15:30:00,77.91,78.0,77.86,77.89,17100.0,64.6199,64.6946,64.5785,64.6034,17100.0
2005-03-01 15:35:00,77.86,77.88,77.8,77.83,23800.0,64.5785,64.5951,64.5287,64.5536,23800.0
2005-03-01 15:40:00,77.83,77.83,77.8,77.82,14100.0,64.5536,64.5536,64.5287,64.5453,14100.0
2005-03-01 15:45:00,77.82,77.82,77.58,77.58,25900.0,64.5453,64.5453,64.3462,64.3462,25900.0
2005-03-01 15:50:00,77.58,77.62,77.5,77.6,31100.0,64.3462,64.3794,64.2799,64.3628,31100.0
2005-03-01 15:55:00,77.6,77.77,77.59,77.75,38400.0,64.3628,64.5038,64.3545,64.4872,38400.0
2005-03-02 09:30:00,76.88,77.06,76.72,76.86,82300.0,63.7656,63.9149,63.6329,63.7491,82300.0
2005-03-02 09:35:00,76.81,76.83,76.53,76.6,19400.0,63.7076,63.7242,63.4754,63.5334,19400.0
2005-03-02 09:40:00,76.66,77.1,76.55,77.04,47700.0,63.5832,63.9481,63.4919,63.8984,47700.0
2005-03-02 09:45:00,77.1,77.49,76.89,77.04,44100.0,63.9481,64.2716,63.7739,63.8984,44100.0
2005-03-02 09:50:00,77.07,77.55,76.9,77.41,72800.0,63.9232,64.3214,63.7822,64.2052,72800.0
2005-03-02 09:55:00,77.4,77.41,76.9,77.01,36300.0,64.1969,64.2052,63.7822,63.8735,36300.0
2005-03-02 10:00:00,77.13,77.35,76.95,77.3,24800.0,63.973,64.1555,63.8237,64.114,24800.0
2005-03-02 10:05:00,77.3,77.3,77.0,77.02,22000.0,64.114,64.114,63.8652,63.8818,22000.0
2005-03-02 10:10:00,77.09,77.22,76.99,77.04,20400.0,63.9398,64.0477,63.8569,63.8984,20400.0
2005-03-02 10:15:00,77.04,77.1,76.99,77.04,24600.0,63.8984,63.9481,63.8569,63.8984,24600.0
2005-03-02 10:20:00,77.04,77.04,76.8,76.85,38100.0,63.8984,63.8984,63.6993,63.7408,38100.0
2005-03-02 10:25:00,76.8,77.5,76.71,76.75,34100.0,63.6993,64.2799,63.6246,63.6578,34100.0
2005-03-02 10:30:00,76.75,76.81,76.71,76.71,31000.0,63.6578,63.7076,63.6246,63.6246,31000.0
2005-03-02 10:35:00,76.68,76.69,76.5,76.62,29100.0,63.5998,63.6081,63.4505,63.55,29100.0
2005-03-02 10:40:00,76.57,76.75,76.57,76.72,10900.0,63.5085,63.6578,63.5085,63.6329,10900.0
2005-03-02 10:45:00,76.71,76.73,76.53,76.53,8100.0,63.6246,63.6412,63.4754,63.4754,8100.0
2005-03-02 10:50:00,76.52,76.7,76.51,76.62,23300.0,63.4671,63.6164,63.4588,63.55,23300.0
2005-03-02 10:55:00,76.62,76.68,76.48,76.63,18200.0,63.55,63.5998,63.4339,63.5583,18200.0
2005-03-02 11:00:00,76.63,76.81,76.51,76.79,17100.0,63.5583,63.7076,63.4588,63.691,17100.0
2005-03-02 11:05:00,76.8,76.9,76.77,76.85,19000.0,63.6993,63.7822,63.6744,63.7408,19000.0
2005-03-02 11:10:00,76.89,77.29,76.89,77.15,27400.0,63.7739,64.1057,63.7739,63.9896,27400.0
2005-03-02 11:15:00,77.21,77.39,77.1,77.1,32100.0,64.0394,64.1887,63.9481,63.9481,32100.0
2005-03-02 11:20:00,77.11,77.24,76.9,77.04,19800.0,63.9564,64.0642,63.7822,63.8984,19800.0
2005-03-02 11:25:00,77.14,77.19,76.97,77.07,19400.0,63.9813,64.0228,63.8403,63.9232,19400.0
2005-03-02 11:30:00,77.1,77.1,76.85,76.95,16000.0,63.9481,63.9481,63.7408,63.8237,16000.0
2005-03-02 11:35:00,76.87,77.23,76.87,77.23,25300.0,63.7574,64.0559,63.7574,64.0559,25300.0
2005-03-02 11:40:00,77.18,77.35,77.12,77.35,9600.0,64.0145,64.1555,63.9647,64.1555,9600.0
2005-03-02 11:45:00,77.39,77.45,77.25,77.27,21800.0,64.1887,64.2384,64.0725,64.0891,21800.0
2005-03-02 11:50:00,77.26,77.3,77.02,77.08,18100.0,64.0808,64.114,63.8818,63.9315,18100.0
2005-03-02 11:55:00,77.08,77.11,76.85,76.85,12600.0,63.9315,63.9564,63.7408,63.7408,12600.0
2005-03-02 12:00:00,76.82,76.99,76.82,76.98,17800.0,63.7159,63.8569,63.7159,63.8486,17800.0
2005-03-02 12:05:00,76.92,77.12,76.92,77.12,7100.0,63.7988,63.9647,63.7988,63.9647,7100.0
2005-03-02 12:10:00,77.12,77.13,77.03,77.05,9600.0,63.9647,63.973,63.8901,63.9067,9600.0
2005-03-02 12:15:00,77.04,77.2,77.04,77.2,8300.0,63.8984,64.0311,63.8984,64.0311,8300.0
2005-03-02 12:20:00,77.19,77.24,77.18,77.21,10200.0,64.0228,64.0642,64.0145,64.0394,10200.0
2005-03-02 12:25:00,77.21,77.21,77.0,77.02,7800.0,64.0394,64.0394,63.8652,63.8818,7800.0
2005-03-02 12:30:00,77.05,77.08,76.95,77.01,5800.0,63.9067,63.9315,63.8237,63.8735,5800.0
2005-03-02 12:35:00,76.98,77.06,76.97,76.97,8000.0,63.8486,63.9149,63.8403,63.8403,8000.0
2005-03-02 12:40:00,76.96,76.98,76.9,76.93,9600.0,63.832,63.8486,63.7822,63.8071,9600.0
2005-03-02 12:45:00,76.96,77.05,76.96,76.99,7000.0,63.832,63.9067,63.832,63.8569,7000.0
2005-03-02 12:50:00,76.99,77.08,76.95,76.95,5200.0,63.8569,63.9315,63.8237,63.8237,5200.0
2005-03-02 12:55:00,76.96,77.11,76.95,77.05,12000.0,63.832,63.9564,63.8237,63.9067,12000.0
2005-03-02 13:00:00,77.11,77.16,77.06,77.15,4400.0,63.9564,63.9979,63.9149,63.9896,4400.0
2005-03-02 13:05:00,77.13,77.14,77.01,77.06,7900.0,63.973,63.9813,63.8735,63.9149,7900.0
2005-03-02 13:10:00,77.03,77.15,76.98,77.15,7500.0,63.8901,63.9896,63.8486,63.9896,7500.0
2005-03-02 13:15:00,77.12,77.15,77.03,77.15,8200.0,63.9647,63.9896,63.8901,63.9896,8200.0
2005-03-02 13:20:00,77.15,77.28,77.11,77.28,7700.0,63.9896,64.0974,63.9564,64.0974,7700.0
2005-03-02 13:25:00,77.27,77.29,77.07,77.18,10700.0,64.0891,64.1057,63.9232,64.0145,10700.0
2005-03-02 13:30:00,77.18,77.26,77.18,77.25,4600.0,64.0145,64.0808,64.0145,64.0725,4600.0
2005-03-02 13:35:00,77.26,77.34,77.19,77.19,7900.0,64.0808,64.1472,64.0228,64.0228,7900.0
2005-03-02 13:40:00,77.18,77.25,77.15,77.17,12500.0,64.0145,64.0725,63.9896,64.0062,12500.0
2005-03-02 13:45:00,77.16,77.18,76.96,77.0,20700.0,63.9979,64.0145,63.832,63.8652,20700.0
2005-03-02 13:50:00,76.97,76.97,76.8,76.8,32900.0,63.8403,63.8403,63.6993,63.6993,32900.0
2005-03-02 13:55:00,76.8,77.01,76.8,76.96,15400.0,63.6993,63.8735,63.6993,63.832,15400.0
2005-03-02 14:00:00,76.96,77.1,76.85,76.95,10700.0,63.832,63.9481,63.7408,63.8237,10700.0
2005-03-02 14:05:00,76.95,77.03,76.94,76.99,10000.0,63.8237,63.8901,63.8154,63.8569,10000.0
2005-03-02 14:10:00,77.0,77.07,76.96,77.07,12500.0,63.8652,63.9232,63.832,63.9232,12500.0
2005-03-02 14:15:00,77.04,77.04,76.96,76.97,9300.0,63.8984,63.8984,63.832,63.8403,9300.0
2005-03-02 14:20:00,76.96,77.02,76.95,77.02,8100.0,63.832,63.8818,63.8237,63.8818,8100.0
2005-03-02 14:25:00,77.02,77.05,76.95,77.0,9800.0,63.8818,63.9067,63.8237,63.8652,9800.0
2005-03-02 14:30:00,76.99,77.01,76.94,76.98,12200.0,63.8569,63.8735,63.8154,63.8486,12200.0
2005-03-02 14:35:00,76.95,76.95,76.76,76.88,31900.0,63.8237,63.8237,63.6661,63.7656,31900.0
2005-03-02 14:40:00,76.85,76.89,76.75,76.8,24100.0,63.7408,63.7739,63.6578,63.6993,24100.0
2005-03-02 14:45:00,76.76,76.82,76.71,76.71,18200.0,63.6661,63.7159,63.6246,63.6246,18200.0
2005-03-02 14:50:00,76.69,76.8,76.67,76.75,17800.0,63.6081,63.6993,63.5915,63.6578,17800.0
2005-03-02 14:55:00,76.75,76.85,76.73,76.75,14000.0,63.6578,63.7408,63.6412,63.6578,14000.0
2005-03-02 15:00:00,76.74,76.84,76.74,76.8,26300.0,63.6495,63.7325,63.6495,63.6993,26300.0
2005-03-02 15:05:00,76.8,76.87,76.75,76.81,17800.0,63.6993,63.7574,63.6578,63.7076,17800.0
2005-03-02 15:10:00,76.79,76.98,76.73,76.86,42100.0,63.691,63.8486,63.6412,63.7491,42100.0
2005-03-02 15:15:00,76.91,76.92,76.61,76.64,18400.0,63.7905,63.7988,63.5417,63.5666,18400.0
2005-03-02 15:20:00,76.64,76.82,76.64,76.8,41100.0,63.5666,63.7159,63.5666,63.6993,41100.0
2005-03-02 15:25:00,76.75,76.89,76.74,76.89,19100.0,63.6578,63.7739,63.6495,63.7739,19100.0
2005-03-02 15:30:00,76.89,76.92,76.83,76.83,57100.0,63.7739,63.7988,63.7242,63.7242,57100.0
2005-03-02 15:35:00,76.81,76.85,76.75,76.83,38000.0,63.7076,63.7408,63.6578,63.7242,38000.0
2005-03-02 15:40:00,76.82,76.92,76.8,76.91,48100.0,63.7159,63.7988,63.6993,63.7905,48100.0
2005-03-02 15:45:00,76.91,76.93,76.82,76.88,40400.0,63.7905,63.8071,63.7159,63.7656,40400.0
2005-03-02 15:50:00,76.87,76.94,76.86,76.9,21300.0,63.7574,63.8154,63.7491,63.7822,21300.0
2005-03-02 15:55:00,76.89,76.99,76.89,76.99,36900.0,63.7739,63.8569,63.7739,63.8569,36900.0
2005-03-03 09:30:00,77.8,77.8,77.55,77.8,36600.0,64.5287,64.5287,64.3214,64.5287,36600.0
2005-03-03 09:35:00,77.8,78.14,77.8,77.83,67300.0,64.5287,64.8107,64.5287,64.5536,67300.0
2005-03-03 09:40:00,77.82,77.82,77.2,77.21,28400.0,64.5453,64.5453,64.0311,64.0394,28400.0
2005-03-03 09:45:00,77.21,77.6,77.0,77.6,57500.0,64.0394,64.3628,63.8652,64.3628,57500.0
2005-03-03 09:50:00,77.6,77.6,77.1,77.48,37800.0,64.3628,64.3628,63.9481,64.2633,37800.0
2005-03-03 09:55:00,77.49,77.5,77.06,77.3,47600.0,64.2716,64.2799,63.9149,64.114,47600.0
2005-03-03 10:00:00,77.3,77.65,77.3,77.45,43800.0,64.114,64.4043,64.114,64.2384,43800.0
2005-03-03 10:05:00,77.44,77.8,77.44,77.73,25400.0,64.2301,64.5287,64.2301,64.4707,25400.0
2005-03-03 10:10:00,77.64,77.7,77.6,77.62,15100.0,64.396,64.4458,64.3628,64.3794,15100.0
2005-03-03 10:15:00,77.62,77.63,77.24,77.24,20600.0,64.3794,64.3877,64.0642,64.0642,20600.0
2005-03-03 10:20:00,77.25,77.38,77.02,77.04,31600.0,64.0725,64.1804,63.8818,63.8984,31600.0
2005-03-03 10:25:00,77.03,77.7,76.95,77.32,67500.0,63.8901,64.4458,63.8237,64.1306,67500.0
2005-03-03 10:30:00,77.33,77.38,77.17,77.17,14700.0,64.1389,64.1804,64.0062,64.0062,14700.0
2005-03-03 10:35:00,77.19,77.27,77.05,77.24,21800.0,64.0228,64.0891,63.9067,64.0642,21800.0
2005-03-03 10:40:00,77.26,77.29,77.16,77.27,28900.0,64.0808,64.1057,63.9979,64.0891,28900.0
2005-03-03 10:45:00,77.27,77.45,77.27,77.35,25600.0,64.0891,64.2384,64.0891,64.1555,25600.0
2005-03-03 10:50:00,77.32,77.49,77.28,77.49,10100.0,64.1306,64.2716,64.0974,64.2716,10100.0
2005-03-03 10:55:00,77.42,77.49,77.3,77.49,9500.0,64.2135,64.2716,64.114,64.2716,9500.0
2005-03-03 11:00:00,77.44,77.5,77.33,77.37,11400.0,64.2301,64.2799,64.1389,64.1721,11400.0
2005-03-03 11:05:00,77.4,77.48,77.32,77.34,7900.0,64.1969,64.2633,64.1306,64.1472,7900.0
2005-03-03 11:10:00,77.39,77.42,77.35,77.35,6200.0,64.1887,64.2135,64.1555,64.1555,6200.0
2005-03-03 11:15:00,77.37,77.37,77.28,77.29,6200.0,64.1721,64.1721,64.0974,64.1057,6200.0
2005-03-03 11:20:00,77.29,77.36,77.27,77.35,11500.0,64.1057,64.1638,64.0891,64.1555,11500.0
2005-03-03 11:25:00,77.36,77.43,77.34,77.43,11000.0,64.1638,64.2218,64.1472,64.2218,11000.0
2005-03-03 11:30:00,77.38,77.4,77.33,77.4,12700.0,64.1804,64.1969,64.1389,64.1969,12700.0
2005-03-03 11:35:00,77.34,77.41,77.26,77.31,28300.0,64.1472,64.2052,64.0808,64.1223,28300.0
2005-03-03 11:40:00,77.29,77.35,77.09,77.14,49100.0,64.1057,64.1555,63.9398,63.9813,49100.0
2005-03-03 11:45:00,77.15,77.15,76.8,76.9,60200.0,63.9896,63.9896,63.6993,63.7822,60200.0
2005-03-03 11:50:00,76.9,76.93,76.35,76.58,43600.0,63.7822,63.8071,63.3261,63.5168,43600.0
2005-03-03 11:55:00,76.58,76.62,76.47,76.62,16900.0,63.5168,63.55,63.4256,63.55,16900.0
2005-03-03 12:00:00,76.62,76.72,76.57,76.66,44700.0,63.55,63.6329,63.5085,63.5832,44700.0
2005-03-03 12:05:00,76.71,76.98,76.71,76.89,42100.0,63.6246,63.8486,63.6246,63.7739,42100.0
2005-03-03 12:10:00,76.86,77.05,76.86,77.05,25800.0,63.7491,63.9067,63.7491,63.9067,25800.0
2005-03-03 12:15:00,77.05,77.06,76.96,76.96,7400.0,63.9067,63.9149,63.832,63.832,7400.0
2005-03-03 12:20:00,76.96,76.96,76.81,76.91,24400.0,63.832,63.832,63.7076,63.7905,24400.0
2005-03-03 12:25:00,76.91,76.95,76.88,76.95,16300.0,63.7905,63.8237,63.7656,63.8237,16300.0
2005-03-03 12:30:00,76.94,77.08,76.94,76.98,14500.0,63.8154,63.9315,63.8154,63.8486,14500.0
2005-03-03 12:35:00,76.98,76.99,76.78,76.83,11800.0,63.8486,63.8569,63.6827,63.7242,11800.0
2005-03-03 12:40:00,76.82,76.87,76.62,76.83,45100.0,63.7159,63.7574,63.55,63.7242,45100.0
2005-03-03 12:45:00,76.84,76.84,76.72,76.72,9500.0,63.7325,63.7325,63.6329,63.6329,9500.0
2005-03-03 12:50:00,76.73,76.97,76.73,76.94,11600.0,63.6412,63.8403,63.6412,63.8154,11600.0
2005-03-03 12:55:00,76.94,77.06,76.94,77.01,4600.0,63.8154,63.9149,63.8154,63.8735,4600.0
2005-03-03 13:00:00,76.99,77.0,76.94,76.94,8000.0,63.8569,63.8652,63.8154,63.8154,8000.0
2005-03-03 13:05:00,76.94,77.2,76.93,77.12,12900.0,63.8154,64.0311,63.8071,63.9647,12900.0
2005-03-03 13:10:00,77.17,77.27,77.16,77.23,13300.0,64.0062,64.0891,63.9979,64.0559,13300.0
2005-03-03 13:15:00,77.23,77.38,77.23,77.25,10000.0,64.0559,64.1804,64.0559,64.0725,10000.0
2005-03-03 13:20:00,77.27,77.27,77.08,77.09,8900.0,64.0891,64.0891,63.9315,63.9398,8900.0
2005-03-03 13:25:00,77.08,77.1,76.95,76.95,5600.0,63.9315,63.9481,63.8237,63.8237,5600.0
2005-03-03 13:30:00,77.0,77.0,76.94,76.97,9200.0,63.8652,63.8652,63.8154,63.8403,9200.0
2005-03-03 13:35:00,76.97,77.06,76.9,76.94,13600.0,63.8403,63.9149,63.7822,63.8154,13600.0
2005-03-03 13:40:00,76.95,77.07,76.94,76.95,7300.0,63.8237,63.9232,63.8154,63.8237,7300.0
2005-03-03 13:45:00,76.95,77.01,76.93,77.01,6000.0,63.8237,63.8735,63.8071,63.8735,6000.0
2005-03-03 13:50:00,77.01,77.09,76.98,77.09,5300.0,63.8735,63.9398,63.8486,63.9398,5300.0
2005-03-03 13:55:00,77.06,77.1,76.99,77.02,21100.0,63.9149,63.9481,63.8569,63.8818,21100.0
2005-03-03 14:00:00,77.02,77.02,76.92,76.97,15100.0,63.8818,63.8818,63.7988,63.8403,15100.0
2005-03-03 14:05:00,76.97,77.06,76.86,77.06,15000.0,63.8403,63.9149,63.7491,63.9149,15000.0
2005-03-03 14:10:00,77.05,77.12,76.94,77.02,20000.0,63.9067,63.9647,63.8154,63.8818,20000.0
2005-03-03 14:15:00,77.0,77.06,76.97,77.03,7800.0,63.8652,63.9149,63.8403,63.8901,7800.0
2005-03-03 14:20:00,77.03,77.13,76.92,76.99,24200.0,63.8901,63.973,63.7988,63.8569,24200.0
2005-03-03 14:25:00,77.0,77.09,77.0,77.05,4700.0,63.8652,63.9398,63.8652,63.9067,4700.0
2005-03-03 14:30:00,77.07,77.08,77.0,77.03,8000.0,63.9232,63.9315,63.8652,63.8901,8000.0
2005-03-03 14:35:00,77.03,77.03,76.92,76.95,10600.0,63.8901,63.8901,63.7988,63.8237,10600.0
2005-03-03 14:40:00,76.96,76.97,76.82,76.83,10600.0,63.832,63.8403,63.7159,63.7242,10600.0
2005-03-03 14:45:00,76.81,76.84,76.79,76.83,9200.0,63.7076,63.7325,63.691,63.7242,9200.0
2005-03-03 14:50:00,76.8,76.8,76.72,76.75,12400.0,63.6993,63.6993,63.6329,63.6578,12400.0
2005-03-03 14:55:00,76.77,76.9,76.71,76.8,19400.0,63.6744,63.7822,63.6246,63.6993,19400.0
2005-03-03 15:00:00,76.81,76.82,76.66,76.67,14700.0,63.7076,63.7159,63.5832,63.5915,14700.0
2005-03-03 15:05:00,76.68,76.69,76.63,76.64,14400.0,63.5998,63.6081,63.5583,63.5666,14400.0
2005-03-03 15:10:00,76.64,76.64,76.55,76.55,30000.0,63.5666,63.5666,63.4919,63.4919,30000.0
2005-03-03 15:15:00,76.55,76.56,76.47,76.49,44000.0,63.4919,63.5002,63.4256,63.4422,44000.0
2005-03-03 15:20:00,76.49,76.53,76.47,76.49,44500.0,63.4422,63.4754,63.4256,63.4422,44500.0
2005-03-03 15:25:00,76.49,76.5,76.4,76.48,92800.0,63.4422,63.4505,63.3675,63.4339,92800.0
2005-03-03 15:30:00,76.44,76.49,76.35,76.42,19900.0,63.4007,63.4422,63.3261,63.3841,19900.0
2005-03-03 15:35:00,76.42,76.49,76.42,76.43,28200.0,63.3841,63.4422,63.3841,63.3924,28200.0
2005-03-03 15:40:00,76.46,76.47,76.37,76.39,23500.0,63.4173,63.4256,63.3426,63.3592,23500.0
2005-03-03 15:45:00,76.38,76.5,76.36,76.38,50500.0,63.3509,63.4505,63.3344,63.3509,50500.0
2005-03-03 15:50:00,76.4,76.4,76.34,76.38,38600.0,63.3675,63.3675,63.3178,63.3509,38600.0
2005-03-03 15:55:00,76.37,76.37,76.21,76.22,84500.0,63.3426,63.3426,63.2099,63.2182,84500.0
2005-03-04 09:30:00,77.4,77.4,77.22,77.28,75700.0,64.1969,64.1969,64.0477,64.0974,75700.0
2005-03-04 09:35:00,77.27,77.62,77.17,77.5,33900.0,64.0891,64.3794,64.0062,64.2799,33900.0
2005-03-04 09:40:00,77.45,77.45,77.23,77.28,49600.0,64.2384,64.2384,64.0559,64.0974,49600.0
2005-03-04 09:45:00,77.28,77.63,77.11,77.53,70800.0,64.0974,64.3877,63.9564,64.3048,70800.0
2005-03-04 09:50:00,77.6,77.85,77.24,77.26,48500.0,64.3628,64.5702,64.0642,64.0808,48500.0
2005-03-04 09:55:00,77.26,77.49,77.11,77.32,53600.0,64.0808,64.2716,63.9564,64.1306,53600.0
2005-03-04 10:00:00,77.29,77.7,77.29,77.67,25600.0,64.1057,64.4458,64.1057,64.4209,25600.0
2005-03-04 10:05:00,77.69,77.86,77.52,77.85,45700.0,64.4375,64.5785,64.2965,64.5702,45700.0
2005-03-04 10:10:00,77.85,78.13,77.66,78.06,74700.0,64.5702,64.8024,64.4126,64.7444,74700.0
2005-03-04 10:15:00,78.15,78.68,78.14,78.41,120800.0,64.819,65.2586,64.8107,65.0347,120800.0
2005-03-04 10:20:00,78.41,79.19,78.37,79.15,83100.0,65.0347,65.6816,65.0015,65.6484,83100.0
2005-03-04 10:25:00,79.15,79.15,78.71,78.79,88800.0,65.6484,65.6484,65.2835,65.3498,88800.0
2005-03-04 10:30:00,78.85,79.36,78.8,79.36,57000.0,65.3996,65.8226,65.3581,65.8226,57000.0
2005-03-04 10:35:00,79.36,79.4,78.94,79.0,39300.0,65.8226,65.8558,65.4743,65.524,39300.0
2005-03-04 10:40:00,79.0,79.1,78.9,79.0,39900.0,65.524,65.607,65.4411,65.524,39900.0
2005-03-04 10:45:00,79.0,79.08,78.85,78.91,37700.0,65.524,65.5904,65.3996,65.4494,37700.0
2005-03-04 10:50:00,78.86,78.9,78.42,78.42,63400.0,65.4079,65.4411,65.043,65.043,63400.0
2005-03-04 10:55:00,78.41,78.8,78.41,78.67,37500.0,65.0347,65.3581,65.0347,65.2503,37500.0
2005-03-04 11:00:00,78.68,78.8,78.66,78.66,20100.0,65.2586,65.3581,65.242,65.242,20100.0
2005-03-04 11:05:00,78.67,78.8,78.55,78.6,18900.0,65.2503,65.3581,65.1508,65.1922,18900.0
2005-03-04 11:10:00,78.67,78.71,78.57,78.65,12400.0,65.2503,65.2835,65.1674,65.2337,12400.0
2005-03-04 11:15:00,78.66,78.74,78.6,78.63,10900.0,65.242,65.3084,65.1922,65.2171,10900.0
2005-03-04 11:20:00,78.62,78.64,78.52,78.52,16100.0,65.2088,65.2254,65.1259,65.1259,16100.0
2005-03-04 11:25:00,78.56,78.56,78.4,78.5,21700.0,65.1591,65.1591,65.0264,65.1093,21700.0
2005-03-04 11:30:00,78.5,78.51,78.24,78.26,19400.0,65.1093,65.1176,64.8937,64.9102,19400.0
2005-03-04 11:35:00,78.22,78.26,78.06,78.1,36200.0,64.8771,64.9102,64.7444,64.7775,36200.0
2005-03-04 11:40:00,78.15,78.37,78.07,78.33,19400.0,64.819,65.0015,64.7527,64.9683,19400.0
2005-03-04 11:45:00,78.38,78.42,78.22,78.42,23300.0,65.0098,65.043,64.8771,65.043,23300.0
2005-03-04 11:50:00,78.45,78.6,78.41,78.55,21500.0,65.0678,65.1922,65.0347,65.1508,21500.0
2005-03-04 11:55:00,78.55,78.59,78.52,78.56,15000.0,65.1508,65.184,65.1259,65.1591,15000.0
2005-03-04 12:00:00,78.56,78.59,78.52,78.58,17300.0,65.1591,65.184,65.1259,65.1757,17300.0
2005-03-04 12:05:00,78.58,78.75,78.54,78.72,26100.0,65.1757,65.3167,65.1425,65.2918,26100.0
2005-03-04 12:10:00,78.72,78.79,78.68,78.77,19800.0,65.2918,65.3498,65.2586,65.3332,19800.0
2005-03-04 12:15:00,78.77,78.87,78.7,78.75,21300.0,65.3332,65.4162,65.2752,65.3167,21300.0
2005-03-04 12:20:00,78.79,78.87,78.7,78.87,15400.0,65.3498,65.4162,65.2752,65.4162,15400.0
2005-03-04 12:25:00,78.87,78.89,78.77,78.8,19200.0,65.4162,65.4328,65.3332,65.3581,19200.0
2005-03-04 12:30:00,78.79,79.11,78.72,79.1,65000.0,65.3498,65.6153,65.2918,65.607,65000.0
2005-03-04 12:35:00,79.01,79.32,79.01,79.24,42400.0,65.5323,65.7894,65.5323,65.7231,42400.0
2005-03-04 12:40:00,79.24,79.25,79.1,79.23,21700.0,65.7231,65.7314,65.607,65.7148,21700.0
2005-03-04 12:45:00,79.23,79.25,79.03,79.03,19900.0,65.7148,65.7314,65.5489,65.5489,19900.0
2005-03-04 12:50:00,79.05,79.14,78.92,79.13,23900.0,65.5655,65.6401,65.4577,65.6318,23900.0
2005-03-04 12:55:00,79.08,79.11,78.95,78.96,17800.0,65.5904,65.6153,65.4825,65.4908,17800.0
2005-03-04 13:00:00,79.0,79.07,79.0,79.06,8400.0,65.524,65.5821,65.524,65.5738,8400.0
2005-03-04 13:05:00,79.05,79.05,78.85,78.93,16900.0,65.5655,65.5655,65.3996,65.466,16900.0
2005-03-04 13:10:00,78.92,78.93,78.85,78.87,10700.0,65.4577,65.466,65.3996,65.4162,10700.0
2005-03-04 13:15:00,78.86,78.89,78.85,78.88,7200.0,65.4079,65.4328,65.3996,65.4245,7200.0
2005-03-04 13:20:00,78.89,78.93,78.87,78.89,7300.0,65.4328,65.466,65.4162,65.4328,7300.0
2005-03-04 13:25:00,78.89,78.91,78.81,78.81,11800.0,65.4328,65.4494,65.3664,65.3664,11800.0
2005-03-04 13:30:00,78.84,78.9,78.77,78.89,9900.0,65.3913,65.4411,65.3332,65.4328,9900.0
2005-03-04 13:35:00,78.89,78.99,78.89,78.98,11800.0,65.4328,65.5157,65.4328,65.5074,11800.0
2005-03-04 13:40:00,78.98,79.0,78.96,79.0,21200.0,65.5074,65.524,65.4908,65.524,21200.0
2005-03-04 13:45:00,78.99,79.0,78.95,78.98,12900.0,65.5157,65.524,65.4825,65.5074,12900.0
2005-03-04 13:50:00,78.94,79.18,78.94,79.18,36300.0,65.4743,65.6733,65.4743,65.6733,36300.0
2005-03-04 13:55:00,79.13,79.3,79.13,79.25,29400.0,65.6318,65.7728,65.6318,65.7314,29400.0
2005-03-04 14:00:00,79.24,79.52,79.23,79.41,43700.0,65.7231,65.9553,65.7148,65.8641,43700.0
2005-03-04 14:05:00,79.38,79.49,79.37,79.47,30600.0,65.8392,65.9304,65.8309,65.9138,30600.0
2005-03-04 14:10:00,79.3,79.45,79.27,79.34,26900.0,65.7728,65.8973,65.748,65.806,26900.0
2005-03-04 14:15:00,79.29,79.32,79.21,79.21,13000.0,65.7645,65.7894,65.6982,65.6982,13000.0
2005-03-04 14:20:00,79.24,79.44,79.24,79.44,26100.0,65.7231,65.889,65.7231,65.889,26100.0
2005-03-04 14:25:00,79.44,79.47,79.33,79.39,9400.0,65.889,65.9138,65.7977,65.8475,9400.0
2005-03-04 14:30:00,79.35,79.39,79.32,79.38,11900.0,65.8143,65.8475,65.7894,65.8392,11900.0
2005-03-04 14:35:00,79.38,79.5,79.38,79.5,34700.0,65.8392,65.9387,65.8392,65.9387,34700.0
2005-03-04 14:40:00,79.5,79.5,79.41,79.43,10100.0,65.9387,65.9387,65.8641,65.8807,10100.0
2005-03-04 14:45:00,79.43,79.43,79.3,79.33,32100.0,65.8807,65.8807,65.7728,65.7977,32100.0
2005-03-04 14:50:00,79.33,79.57,79.33,79.45,52400.0,65.7977,65.9968,65.7977,65.8973,52400.0
2005-03-04 14:55:00,79.46,79.46,79.32,79.4,18600.0,65.9055,65.9055,65.7894,65.8558,18600.0
2005-03-04 15:00:00,79.4,79.41,79.21,79.27,19100.0,65.8558,65.8641,65.6982,65.748,19100.0
2005-03-04 15:05:00,79.27,79.3,79.24,79.29,46700.0,65.748,65.7728,65.7231,65.7645,46700.0
2005-03-04 15:10:00,79.28,79.29,79.2,79.2,14700.0,65.7563,65.7645,65.6899,65.6899,14700.0
2005-03-04 15:15:00,79.2,79.2,79.06,79.12,22900.0,65.6899,65.6899,65.5738,65.6235,22900.0
2005-03-04 15:20:00,79.12,79.3,79.11,79.27,43000.0,65.6235,65.7728,65.6153,65.748,43000.0
2005-03-04 15:25:00,79.25,79.45,79.18,79.45,47300.0,65.7314,65.8973,65.6733,65.8973,47300.0
2005-03-04 15:30:00,79.45,79.56,79.38,79.47,47900.0,65.8973,65.9885,65.8392,65.9138,47900.0
2005-03-04 15:35:00,79.49,79.6,79.43,79.6,35700.0,65.9304,66.0217,65.8807,66.0217,35700.0
2005-03-04 15:40:00,79.6,79.62,79.3,79.35,60400.0,66.0217,66.0383,65.7728,65.8143,60400.0
2005-03-04 15:45:00,79.35,79.49,79.32,79.48,47600.0,65.8143,65.9304,65.7894,65.9221,47600.0
2005-03-04 15:50:00,79.49,79.67,79.49,79.65,89300.0,65.9304,66.0797,65.9304,66.0631,89300.0
2005-03-04 15:55:00,79.65,79.68,79.62,79.62,81400.0,66.0631,66.088,66.0383,66.0383,81400.0
2005-03-07 09:30:00,79.65,79.9,79.5,79.52,96600.0,66.0631,66.2705,65.9387,65.9553,96600.0
2005-03-07 09:35:00,79.52,79.82,79.29,79.29,50000.0,65.9553,66.2041,65.7645,65.7645,50000.0
2005-03-07 09:40:00,79.32,79.56,79.12,79.15,49500.0,65.7894,65.9885,65.6235,65.6484,49500.0
2005-03-07 09:45:00,79.12,79.2,78.9,79.15,46800.0,65.6235,65.6899,65.4411,65.6484,46800.0
2005-03-07 09:50:00,79.18,79.18,78.65,78.85,43400.0,65.6733,65.6733,65.2337,65.3996,43400.0
2005-03-07 09:55:00,79.0,79.34,78.94,79.1,40500.0,65.524,65.806,65.4743,65.607,40500.0
2005-03-07 10:00:00,79.1,79.23,79.0,79.15,26300.0,65.607,65.7148,65.524,65.6484,26300.0
2005-03-07 10:05:00,79.15,79.3,79.07,79.11,41200.0,65.6484,65.7728,65.5821,65.6153,41200.0
2005-03-07 10:10:00,79.15,79.38,79.1,79.35,41700.0,65.6484,65.8392,65.607,65.8143,41700.0
2005-03-07 10:15:00,79.34,79.34,79.03,79.05,39500.0,65.806,65.806,65.5489,65.5655,39500.0
2005-03-07 10:20:00,79.05,79.35,79.03,79.07,38500.0,65.5655,65.8143,65.5489,65.5821,38500.0
2005-03-07 10:25:00,79.08,79.15,79.0,79.11,38000.0,65.5904,65.6484,65.524,65.6153,38000.0
2005-03-07 10:30:00,79.08,79.08,78.82,78.83,35800.0,65.5904,65.5904,65.3747,65.383,35800.0
2005-03-07 10:35:00,78.83,78.84,78.71,78.77,20500.0,65.383,65.3913,65.2835,65.3332,20500.0
2005-03-07 10:40:00,78.77,78.91,78.69,78.88,28500.0,65.3332,65.4494,65.2669,65.4245,28500.0
2005-03-07 10:45:00,78.88,78.91,78.73,78.74,12100.0,65.4245,65.4494,65.3001,65.3084,12100.0
2005-03-07 10:50:00,78.74,78.8,78.59,78.75,25100.0,65.3084,65.3581,65.184,65.3167,25100.0
2005-03-07 10:55:00,78.75,78.75,78.62,78.67,9700.0,65.3167,65.3167,65.2088,65.2503,9700.0
2005-03-07 11:00:00,78.66,78.94,78.66,78.89,12200.0,65.242,65.4743,65.242,65.4328,12200.0
2005-03-07 11:05:00,78.89,79.0,78.89,78.95,10000.0,65.4328,65.524,65.4328,65.4825,10000.0
2005-03-07 11:10:00,78.96,79.0,78.85,78.99,12800.0,65.4908,65.524,65.3996,65.5157,12800.0
2005-03-07 11:15:00,78.98,79.0,78.75,78.76,12800.0,65.5074,65.524,65.3167,65.325,12800.0
2005-03-07 11:20:00,78.76,78.87,78.75,78.85,8500.0,65.325,65.4162,65.3167,65.3996,8500.0
2005-03-07 11:25:00,78.86,78.87,78.8,78.84,6100.0,65.4079,65.4162,65.3581,65.3913,6100.0
2005-03-07 11:30:00,78.83,78.93,78.83,78.91,13300.0,65.383,65.466,65.383,65.4494,13300.0
2005-03-07 11:35:00,78.9,79.03,78.84,79.0,27300.0,65.4411,65.5489,65.3913,65.524,27300.0
2005-03-07 11:40:00,79.05,79.23,78.99,79.23,15200.0,65.5655,65.7148,65.5157,65.7148,15200.0
2005-03-07 11:45:00,79.27,79.3,79.15,79.19,17200.0,65.748,65.7728,65.6484,65.6816,17200.0
2005-03-07 11:50:00,79.19,79.2,79.02,79.07,9000.0,65.6816,65.6899,65.5406,65.5821,9000.0
2005-03-07 11:55:00,79.08,79.18,79.07,79.18,4400.0,65.5904,65.6733,65.5821,65.6733,4400.0
2005-03-07 12:00:00,79.11,79.19,79.08,79.19,9600.0,65.6153,65.6816,65.5904,65.6816,9600.0
2005-03-07 12:05:00,79.19,79.19,79.14,79.14,7500.0,65.6816,65.6816,65.6401,65.6401,7500.0
2005-03-07 12:10:00,79.12,79.18,79.1,79.11,14700.0,65.6235,65.6733,65.607,65.6153,14700.0
2005-03-07 12:15:00,79.1,79.34,79.09,79.26,19600.0,65.607,65.806,65.5987,65.7397,19600.0
2005-03-07 12:20:00,79.25,79.28,79.22,79.22,9000.0,65.7314,65.7563,65.7065,65.7065,9000.0
2005-03-07 12:25:00,79.23,79.24,79.2,79.2,4900.0,65.7148,65.7231,65.6899,65.6899,4900.0
2005-03-07 12:30:00,79.21,79.29,79.19,79.23,6900.0,65.6982,65.7645,65.6816,65.7148,6900.0
2005-03-07 12:35:00,79.23,79.33,79.23,79.25,8500.0,65.7148,65.7977,65.7148,65.7314,8500.0
2005-03-07 12:40:00,79.25,79.34,79.22,79.28,15500.0,65.7314,65.806,65.7065,65.7563,15500.0
2005-03-07 12:45:00,79.33,79.33,79.18,79.21,16300.0,65.7977,65.7977,65.6733,65.6982,16300.0
2005-03-07 12:50:00,79.22,79.24,79.15,79.15,13200.0,65.7065,65.7231,65.6484,65.6484,13200.0
2005-03-07 12:55:00,79.12,79.13,78.95,79.0,14000.0,65.6235,65.6318,65.4825,65.524,14000.0
2005-03-07 13:00:00,78.99,79.1,78.99,79.08,7800.0,65.5157,65.607,65.5157,65.5904,7800.0
2005-03-07 13:05:00,79.08,79.18,79.07,79.1,16000.0,65.5904,65.6733,65.5821,65.607,16000.0
2005-03-07 13:10:00,79.11,79.11,79.05,79.09,9000.0,65.6153,65.6153,65.5655,65.5987,9000.0
2005-03-07 13:15:00,79.07,79.13,79.07,79.1,4700.0,65.5821,65.6318,65.5821,65.607,4700.0
2005-03-07 13:20:00,79.1,79.1,79.05,79.06,6000.0,65.607,65.607,65.5655,65.5738,6000.0
2005-03-07 13:25:00,79.09,79.1,79.0,79.02,18800.0,65.5987,65.607,65.524,65.5406,18800.0
2005-03-07 13:30:00,79.04,79.04,79.0,79.01,17900.0,65.5572,65.5572,65.524,65.5323,17900.0
2005-03-07 13:35:00,79.02,79.02,78.93,78.99,38300.0,65.5406,65.5406,65.466,65.5157,38300.0
2005-03-07 13:40:00,79.01,79.01,78.95,78.96,15800.0,65.5323,65.5323,65.4825,65.4908,15800.0
2005-03-07 13:45:00,78.96,79.05,78.96,79.03,33100.0,65.4908,65.5655,65.4908,65.5489,33100.0
2005-03-07 13:50:00,79.04,79.23,79.04,79.14,17600.0,65.5572,65.7148,65.5572,65.6401,17600.0
2005-03-07 13:55:00,79.15,79.15,79.05,79.12,13200.0,65.6484,65.6484,65.5655,65.6235,13200.0
2005-03-07 14:00:00,79.13,79.14,79.01,79.06,3900.0,65.6318,65.6401,65.5323,65.5738,3900.0
2005-03-07 14:05:00,79.09,79.09,78.96,78.97,8600.0,65.5987,65.5987,65.4908,65.4991,8600.0
2005-03-07 14:10:00,78.96,79.04,78.96,79.03,20900.0,65.4908,65.5572,65.4908,65.5489,20900.0
2005-03-07 14:15:00,79.04,79.04,78.96,78.98,27700.0,65.5572,65.5572,65.4908,65.5074,27700.0
2005-03-07 14:20:00,79.0,79.0,78.94,78.96,10000.0,65.524,65.524,65.4743,65.4908,10000.0
2005-03-07 14:25:00,78.95,79.04,78.9,79.0,25500.0,65.4825,65.5572,65.4411,65.524,25500.0
2005-03-07 14:30:00,79.0,79.12,78.93,79.12,9100.0,65.524,65.6235,65.466,65.6235,9100.0
2005-03-07 14:35:00,79.12,79.12,79.01,79.04,7200.0,65.6235,65.6235,65.5323,65.5572,7200.0
2005-03-07 14:40:00,79.09,79.13,79.02,79.08,9400.0,65.5987,65.6318,65.5406,65.5904,9400.0
2005-03-07 14:45:00,79.05,79.15,79.03,79.1,9900.0,65.5655,65.6484,65.5489,65.607,9900.0
2005-03-07 14:50:00,79.1,79.12,79.04,79.05,7000.0,65.607,65.6235,65.5572,65.5655,7000.0
2005-03-07 14:55:00,79.03,79.03,78.9,78.97,8800.0,65.5489,65.5489,65.4411,65.4991,8800.0
2005-03-07 15:00:00,78.95,79.05,78.92,79.0,7300.0,65.4825,65.5655,65.4577,65.524,7300.0
2005-03-07 15:05:00,79.02,79.15,78.96,79.1,10100.0,65.5406,65.6484,65.4908,65.607,10100.0
2005-03-07 15:10:00,79.12,79.2,79.1,79.19,13000.0,65.6235,65.6899,65.607,65.6816,13000.0
2005-03-07 15:15:00,79.18,79.22,79.13,79.2,9300.0,65.6733,65.7065,65.6318,65.6899,9300.0
2005-03-07 15:20:00,79.2,79.35,79.13,79.34,18200.0,65.6899,65.8143,65.6318,65.806,18200.0
2005-03-07 15:25:00,79.34,79.44,79.28,79.29,20700.0,65.806,65.889,65.7563,65.7645,20700.0
2005-03-07 15:30:00,79.33,79.34,79.0,79.09,34000.0,65.7977,65.806,65.524,65.5987,34000.0
2005-03-07 15:35:00,79.13,79.2,79.07,79.09,19600.0,65.6318,65.6899,65.5821,65.5987,19600.0
2005-03-07 15:40:00,79.11,79.17,78.99,79.01,20900.0,65.6153,65.665,65.5157,65.5323,20900.0
2005-03-07 15:45:00,79.01,79.19,79.0,79.1,19600.0,65.5323,65.6816,65.524,65.607,19600.0
2005-03-07 15:50:00,79.09,79.1,78.95,78.95,21300.0,65.5987,65.607,65.4825,65.4825,21300.0
2005-03-07 15:55:00,78.96,79.13,78.95,79.12,50300.0,65.4908,65.6318,65.4825,65.6235,50300.0
2005-03-08 09:30:00,78.59,78.59,78.59,78.59,0.0,65.184,65.184,65.184,65.184,0.0
2005-03-08 09:35:00,79.0,79.01,78.5,78.51,52500.0,65.524,65.5323,65.1093,65.1176,52500.0
2005-03-08 09:40:00,78.37,78.64,78.09,78.18,141500.0,65.0015,65.2254,64.7692,64.8439,141500.0
2005-03-08 09:45:00,78.13,78.21,77.75,77.76,66400.0,64.8024,64.8688,64.4872,64.4955,66400.0
2005-03-08 09:50:00,77.75,77.81,77.65,77.66,61800.0,64.4872,64.537,64.4043,64.4126,61800.0
2005-03-08 09:55:00,77.67,78.03,77.66,77.8,34800.0,64.4209,64.7195,64.4126,64.5287,34800.0
2005-03-08 10:00:00,77.78,77.82,77.7,77.79,24000.0,64.5121,64.5453,64.4458,64.5204,24000.0
2005-03-08 10:05:00,77.87,77.92,77.52,77.52,67700.0,64.5868,64.6282,64.2965,64.2965,67700.0
2005-03-08 10:10:00,77.53,77.8,77.52,77.63,72700.0,64.3048,64.5287,64.2965,64.3877,72700.0
2005-03-08 10:15:00,77.64,77.68,77.44,77.45,44700.0,64.396,64.4292,64.2301,64.2384,44700.0
2005-03-08 10:20:00,77.44,77.5,77.37,77.5,41300.0,64.2301,64.2799,64.1721,64.2799,41300.0
2005-03-08 10:25:00,77.5,77.5,77.26,77.29,19100.0,64.2799,64.2799,64.0808,64.1057,19100.0
2005-03-08 10:30:00,77.3,77.63,77.3,77.5,40300.0,64.114,64.3877,64.114,64.2799,40300.0
2005-03-08 10:35:00,77.5,77.53,77.25,77.3,49000.0,64.2799,64.3048,64.0725,64.114,49000.0
2005-03-08 10:40:00,77.31,77.59,77.3,77.58,38100.0,64.1223,64.3545,64.114,64.3462,38100.0
2005-03-08 10:45:00,77.58,77.7,77.49,77.7,27800.0,64.3462,64.4458,64.2716,64.4458,27800.0
2005-03-08 10:50:00,77.7,77.75,77.65,77.7,22100.0,64.4458,64.4872,64.4043,64.4458,22100.0
2005-03-08 10:55:00,77.69,77.7,77.4,77.41,25000.0,64.4375,64.4458,64.1969,64.2052,25000.0
2005-03-08 11:00:00,77.39,77.61,77.39,77.5,58200.0,64.1887,64.3711,64.1887,64.2799,58200.0
2005-03-08 11:05:00,77.47,77.57,77.4,77.54,41700.0,64.255,64.3379,64.1969,64.3131,41700.0
2005-03-08 11:10:00,77.58,77.84,77.55,77.84,25100.0,64.3462,64.5619,64.3214,64.5619,25100.0
2005-03-08 11:15:00,77.77,77.9,77.65,77.85,13100.0,64.5038,64.6117,64.4043,64.5702,13100.0
2005-03-08 11:20:00,77.89,78.15,77.81,78.12,39400.0,64.6034,64.819,64.537,64.7941,39400.0
2005-03-08 11:25:00,78.15,78.17,77.96,78.0,34900.0,64.819,64.8356,64.6614,64.6946,34900.0
2005-03-08 11:30:00,78.0,78.03,77.87,77.88,30400.0,64.6946,64.7195,64.5868,64.5951,30400.0
2005-03-08 11:35:00,77.88,78.01,77.86,78.0,14400.0,64.5951,64.7029,64.5785,64.6946,14400.0
2005-03-08 11:40:00,77.99,78.0,77.87,77.88,5900.0,64.6863,64.6946,64.5868,64.5951,5900.0
2005-03-08 11:45:00,77.89,78.04,77.74,77.99,27000.0,64.6034,64.7278,64.4789,64.6863,27000.0
2005-03-08 11:50:00,78.04,78.04,77.85,77.91,12700.0,64.7278,64.7278,64.5702,64.6199,12700.0
2005-03-08 11:55:00,77.9,77.98,77.9,77.91,11800.0,64.6117,64.678,64.6117,64.6199,11800.0
2005-03-08 12:00:00,77.91,77.92,77.77,77.81,13100.0,64.6199,64.6282,64.5038,64.537,13100.0
2005-03-08 12:05:00,77.8,77.99,77.77,77.77,15100.0,64.5287,64.6863,64.5038,64.5038,15100.0
2005-03-08 12:10:00,77.76,77.87,77.67,77.69,19800.0,64.4955,64.5868,64.4209,64.4375,19800.0
2005-03-08 12:15:00,77.71,77.72,77.66,77.67,7600.0,64.4541,64.4624,64.4126,64.4209,7600.0
2005-03-08 12:20:00,77.68,77.83,77.68,77.81,9500.0,64.4292,64.5536,64.4292,64.537,9500.0
2005-03-08 12:25:00,77.84,77.97,77.84,77.95,6500.0,64.5619,64.6697,64.5619,64.6531,6500.0
2005-03-08 12:30:00,77.99,78.03,77.95,78.0,21400.0,64.6863,64.7195,64.6531,64.6946,21400.0
2005-03-08 12:35:00,77.97,78.01,77.83,77.95,12800.0,64.6697,64.7029,64.5536,64.6531,12800.0
2005-03-08 12:40:00,77.95,78.0,77.85,77.89,8700.0,64.6531,64.6946,64.5702,64.6034,8700.0
2005-03-08 12:45:00,77.89,77.93,77.86,77.92,6300.0,64.6034,64.6365,64.5785,64.6282,6300.0
2005-03-08 12:50:00,77.89,78.0,77.87,77.95,11200.0,64.6034,64.6946,64.5868,64.6531,11200.0
2005-03-08 12:55:00,77.94,78.02,77.92,77.93,9900.0,64.6448,64.7112,64.6282,64.6365,9900.0
2005-03-08 13:00:00,77.95,78.05,77.95,78.05,8200.0,64.6531,64.7361,64.6531,64.7361,8200.0
2005-03-08 13:05:00,78.06,78.34,78.06,78.1,37800.0,64.7444,64.9766,64.7444,64.7775,37800.0
2005-03-08 13:10:00,78.12,78.4,78.11,78.4,17500.0,64.7941,65.0264,64.7858,65.0264,17500.0
2005-03-08 13:15:00,78.42,78.5,78.38,78.45,12600.0,65.043,65.1093,65.0098,65.0678,12600.0
2005-03-08 13:20:00,78.37,78.37,78.27,78.35,8200.0,65.0015,65.0015,64.9185,64.9849,8200.0
2005-03-08 13:25:00,78.33,78.5,78.3,78.49,12700.0,64.9683,65.1093,64.9434,65.101,12700.0
2005-03-08 13:30:00,78.44,78.44,78.24,78.25,11600.0,65.0595,65.0595,64.8937,64.902,11600.0
2005-03-08 13:35:00,78.26,78.36,78.2,78.2,12800.0,64.9102,64.9932,64.8605,64.8605,12800.0
2005-03-08 13:40:00,78.22,78.39,78.18,78.18,11500.0,64.8771,65.0181,64.8439,64.8439,11500.0
2005-03-08 13:45:00,78.14,78.21,78.1,78.12,7200.0,64.8107,64.8688,64.7775,64.7941,7200.0
2005-03-08 13:50:00,78.13,78.27,78.11,78.14,13500.0,64.8024,64.9185,64.7858,64.8107,13500.0
2005-03-08 13:55:00,78.14,78.27,78.13,78.21,10800.0,64.8107,64.9185,64.8024,64.8688,10800.0
2005-03-08 14:00:00,78.21,78.21,77.93,77.93,21900.0,64.8688,64.8688,64.6365,64.6365,21900.0
2005-03-08 14:05:00,77.94,78.15,77.94,78.07,29400.0,64.6448,64.819,64.6448,64.7527,29400.0
2005-03-08 14:10:00,78.07,78.1,77.97,77.98,8700.0,64.7527,64.7775,64.6697,64.678,8700.0
2005-03-08 14:15:00,77.99,77.99,77.89,77.95,8600.0,64.6863,64.6863,64.6034,64.6531,8600.0
2005-03-08 14:20:00,77.94,78.07,77.91,78.02,15100.0,64.6448,64.7527,64.6199,64.7112,15100.0
2005-03-08 14:25:00,78.02,78.07,77.96,78.06,25300.0,64.7112,64.7527,64.6614,64.7444,25300.0
2005-03-08 14:30:00,78.03,78.04,77.99,78.02,5900.0,64.7195,64.7278,64.6863,64.7112,5900.0
2005-03-08 14:35:00,77.97,78.09,77.92,78.05,11900.0,64.6697,64.7692,64.6282,64.7361,11900.0
2005-03-08 14:40:00,78.04,78.04,77.96,77.96,8300.0,64.7278,64.7278,64.6614,64.6614,8300.0
2005-03-08 14:45:00,78.0,78.02,77.93,77.97,14800.0,64.6946,64.7112,64.6365,64.6697,14800.0
2005-03-08 14:50:00,78.02,78.15,77.97,77.98,12200.0,64.7112,64.819,64.6697,64.678,12200.0
2005-03-08 14:55:00,77.98,78.0,77.94,77.97,10900.0,64.678,64.6946,64.6448,64.6697,10900.0
2005-03-08 15:00:00,77.97,78.03,77.94,77.97,13100.0,64.6697,64.7195,64.6448,64.6697,13100.0
2005-03-08 15:05:00,77.89,77.99,77.89,77.93,41600.0,64.6034,64.6863,64.6034,64.6365,41600.0
2005-03-08 15:10:00,77.93,77.95,77.88,77.93,8500.0,64.6365,64.6531,64.5951,64.6365,8500.0
2005-03-08 15:15:00,77.94,77.99,77.9,77.97,20300.0,64.6448,64.6863,64.6117,64.6697,20300.0
2005-03-08 15:20:00,77.97,78.07,77.96,78.06,19800.0,64.6697,64.7527,64.6614,64.7444,19800.0
2005-03-08 15:25:00,78.1,78.1,77.99,78.04,12800.0,64.7775,64.7775,64.6863,64.7278,12800.0
2005-03-08 15:30:00,78.04,78.04,77.96,78.0,16500.0,64.7278,64.7278,64.6614,64.6946,16500.0
2005-03-08 15:35:00,78.0,78.0,77.89,77.91,34200.0,64.6946,64.6946,64.6034,64.6199,34200.0
2005-03-08 15:40:00,77.89,77.89,77.77,77.78,53300.0,64.6034,64.6034,64.5038,64.5121,53300.0
2005-03-08 15:45:00,77.79,77.89,77.7,77.89,56000.0,64.5204,64.6034,64.4458,64.6034,56000.0
2005-03-08 15:50:00,77.88,77.94,77.87,77.93,33700.0,64.5951,64.6448,64.5868,64.6365,33700.0
2005-03-08 15:55:00,77.93,78.0,77.86,77.96,67400.0,64.6365,64.6946,64.5785,64.6614,67400.0
2005-03-09 09:35:00,77.5,77.5,76.75,77.05,121700.0,64.2799,64.2799,63.6578,63.9067,121700.0
2005-03-09 09:40:00,77.01,77.01,76.35,76.48,95000.0,63.8735,63.8735,63.3261,63.4339,95000.0
2005-03-09 09:45:00,76.4,76.49,76.25,76.4,53800.0,63.3675,63.4422,63.2431,63.3675,53800.0
2005-03-09 09:50:00,76.4,77.5,76.0,76.01,99100.0,63.3675,64.2799,63.0358,63.0441,99100.0
2005-03-09 09:55:00,76.05,76.05,75.66,75.7,112000.0,63.0772,63.0772,62.7538,62.7869,112000.0
2005-03-09 10:00:00,75.76,76.05,75.51,75.75,50200.0,62.8367,63.0772,62.6293,62.8284,50200.0
2005-03-09 10:05:00,75.65,75.77,75.35,75.51,34400.0,62.7455,62.845,62.4966,62.6293,34400.0
2005-03-09 10:10:00,75.54,75.56,75.35,75.35,36400.0,62.6542,62.6708,62.4966,62.4966,36400.0
2005-03-09 10:15:00,75.36,75.72,75.23,75.65,62700.0,62.5049,62.8035,62.3971,62.7455,62700.0
2005-03-09 10:20:00,75.64,75.94,75.57,75.83,38500.0,62.7372,62.986,62.6791,62.8948,38500.0
2005-03-09 10:25:00,75.87,76.4,75.87,76.21,84300.0,62.9279,63.3675,62.9279,63.2099,84300.0
2005-03-09 10:30:00,76.21,76.65,76.15,76.56,110300.0,63.2099,63.5749,63.1602,63.5002,110300.0
2005-03-09 10:35:00,76.53,76.62,76.36,76.51,47500.0,63.4754,63.55,63.3344,63.4588,47500.0
2005-03-09 10:40:00,76.52,76.55,76.41,76.54,35000.0,63.4671,63.4919,63.3758,63.4836,35000.0
2005-03-09 10:45:00,76.5,77.0,76.49,77.0,42300.0,63.4505,63.8652,63.4422,63.8652,42300.0
2005-03-09 10:50:00,76.92,77.01,76.76,76.93,80300.0,63.7988,63.8735,63.6661,63.8071,80300.0
2005-03-09 10:55:00,76.93,77.16,76.93,77.11,61800.0,63.8071,63.9979,63.8071,63.9564,61800.0
2005-03-09 11:00:00,77.11,77.17,76.94,77.03,60700.0,63.9564,64.0062,63.8154,63.8901,60700.0
2005-03-09 11:05:00,77.02,77.11,76.8,76.8,59200.0,63.8818,63.9564,63.6993,63.6993,59200.0
2005-03-09 11:10:00,76.81,76.89,76.64,76.64,19000.0,63.7076,63.7739,63.5666,63.5666,19000.0
2005-03-09 11:15:00,76.66,76.68,76.35,76.39,41400.0,63.5832,63.5998,63.3261,63.3592,41400.0
2005-03-09 11:20:00,76.34,76.55,76.32,76.54,27100.0,63.3178,63.4919,63.3012,63.4836,27100.0
2005-03-09 11:25:00,76.54,76.7,76.5,76.53,32600.0,63.4836,63.6164,63.4505,63.4754,32600.0
2005-03-09 11:30:00,76.49,76.5,76.44,76.5,10500.0,63.4422,63.4505,63.4007,63.4505,10500.0
2005-03-09 11:35:00,76.49,76.7,76.49,76.69,15200.0,63.4422,63.6164,63.4422,63.6081,15200.0
2005-03-09 11:40:00,76.69,76.8,76.63,76.71,20300.0,63.6081,63.6993,63.5583,63.6246,20300.0
2005-03-09 11:45:00,76.73,76.75,76.68,76.74,15800.0,63.6412,63.6578,63.5998,63.6495,15800.0
2005-03-09 11:50:00,76.78,76.9,76.75,76.86,17600.0,63.6827,63.7822,63.6578,63.7491,17600.0
2005-03-09 11:55:00,76.86,76.98,76.86,76.93,20000.0,63.7491,63.8486,63.7491,63.8071,20000.0
2005-03-09 12:00:00,76.93,76.94,76.8,76.8,24900.0,63.8071,63.8154,63.6993,63.6993,24900.0
2005-03-09 12:05:00,76.79,76.83,76.72,76.76,33200.0,63.691,63.7242,63.6329,63.6661,33200.0
2005-03-09 12:10:00,76.77,76.77,76.6,76.61,16200.0,63.6744,63.6744,63.5334,63.5417,16200.0
2005-03-09 12:15:00,76.58,76.64,76.53,76.63,17200.0,63.5168,63.5666,63.4754,63.5583,17200.0
2005-03-09 12:20:00,76.59,76.6,76.42,76.43,34600.0,63.5251,63.5334,63.3841,63.3924,34600.0
2005-03-09 12:25:00,76.43,76.43,76.33,76.39,28200.0,63.3924,63.3924,63.3095,63.3592,28200.0
2005-03-09 12:30:00,76.39,76.44,76.37,76.39,21300.0,63.3592,63.4007,63.3426,63.3592,21300.0
2005-03-09 12:35:00,76.38,76.38,76.22,76.29,32500.0,63.3509,63.3509,63.2182,63.2763,32500.0
2005-03-09 12:40:00,76.35,76.45,76.32,76.44,40000.0,63.3261,63.409,63.3012,63.4007,40000.0
2005-03-09 12:45:00,76.45,76.52,76.43,76.5,28700.0,63.409,63.4671,63.3924,63.4505,28700.0
2005-03-09 12:50:00,76.48,76.48,76.2,76.26,39400.0,63.4339,63.4339,63.2016,63.2514,39400.0
2005-03-09 12:55:00,76.29,76.38,76.23,76.27,33600.0,63.2763,63.3509,63.2265,63.2597,33600.0
2005-03-09 13:00:00,76.28,76.52,76.28,76.51,9000.0,63.268,63.4671,63.268,63.4588,9000.0
2005-03-09 13:05:00,76.54,76.66,76.5,76.65,28100.0,63.4836,63.5832,63.4505,63.5749,28100.0
2005-03-09 13:10:00,76.66,76.67,76.56,76.57,15700.0,63.5832,63.5915,63.5002,63.5085,15700.0
2005-03-09 13:15:00,76.57,76.63,76.48,76.55,9900.0,63.5085,63.5583,63.4339,63.4919,9900.0
2005-03-09 13:20:00,76.55,76.61,76.53,76.61,7400.0,63.4919,63.5417,63.4754,63.5417,7400.0
2005-03-09 13:25:00,76.6,76.62,76.55,76.58,20800.0,63.5334,63.55,63.4919,63.5168,20800.0
2005-03-09 13:30:00,76.56,76.59,76.47,76.47,21700.0,63.5002,63.5251,63.4256,63.4256,21700.0
2005-03-09 13:35:00,76.46,76.5,76.39,76.5,12100.0,63.4173,63.4505,63.3592,63.4505,12100.0
2005-03-09 13:40:00,76.53,76.56,76.49,76.54,21100.0,63.4754,63.5002,63.4422,63.4836,21100.0
2005-03-09 13:45:00,76.55,76.56,76.45,76.56,16500.0,63.4919,63.5002,63.409,63.5002,16500.0
2005-03-09 13:50:00,76.55,76.57,76.42,76.57,8000.0,63.4919,63.5085,63.3841,63.5085,8000.0
2005-03-09 13:55:00,76.52,76.59,76.46,76.46,7900.0,63.4671,63.5251,63.4173,63.4173,7900.0
2005-03-09 14:00:00,76.45,76.63,76.4,76.5,11600.0,63.409,63.5583,63.3675,63.4505,11600.0
2005-03-09 14:05:00,76.5,76.76,76.5,76.76,10500.0,63.4505,63.6661,63.4505,63.6661,10500.0
2005-03-09 14:10:00,76.75,76.8,76.61,76.7,18900.0,63.6578,63.6993,63.5417,63.6164,18900.0
2005-03-09 14:15:00,76.66,76.67,76.38,76.48,6100.0,63.5832,63.5915,63.3509,63.4339,6100.0
2005-03-09 14:20:00,76.49,76.49,76.2,76.2,21600.0,63.4422,63.4422,63.2016,63.2016,21600.0
2005-03-09 14:25:00,76.19,76.21,76.05,76.2,40300.0,63.1934,63.2099,63.0772,63.2016,40300.0
2005-03-09 14:30:00,76.19,76.19,75.94,76.1,31500.0,63.1934,63.1934,62.986,63.1187,31500.0
2005-03-09 14:35:00,76.09,76.15,75.83,75.99,27600.0,63.1104,63.1602,62.8948,63.0275,27600.0
2005-03-09 14:40:00,75.99,76.04,75.95,76.0,15100.0,63.0275,63.0689,62.9943,63.0358,15100.0
2005-03-09 14:45:00,75.98,75.99,75.89,75.93,18700.0,63.0192,63.0275,62.9445,62.9777,18700.0
2005-03-09 14:50:00,75.93,75.93,75.75,75.78,28800.0,62.9777,62.9777,62.8284,62.8533,28800.0
2005-03-09 14:55:00,75.79,75.98,75.75,75.94,32200.0,62.8616,63.0192,62.8284,62.986,32200.0
2005-03-09 15:00:00,75.92,75.94,75.85,75.93,17500.0,62.9694,62.986,62.9113,62.9777,17500.0
2005-03-09 15:05:00,75.91,75.96,75.81,75.81,12900.0,62.9611,63.0026,62.8782,62.8782,12900.0
2005-03-09 15:10:00,75.78,75.9,75.77,75.77,37700.0,62.8533,62.9528,62.845,62.845,37700.0
2005-03-09 15:15:00,75.76,75.81,75.71,75.74,25700.0,62.8367,62.8782,62.7952,62.8201,25700.0
2005-03-09 15:20:00,75.74,75.8,75.63,75.69,32700.0,62.8201,62.8699,62.7289,62.7786,32700.0
2005-03-09 15:25:00,75.7,75.84,75.69,75.84,18600.0,62.7869,62.9031,62.7786,62.9031,18600.0
2005-03-09 15:30:00,75.84,75.89,75.77,75.79,21200.0,62.9031,62.9445,62.845,62.8616,21200.0
2005-03-09 15:35:00,75.78,75.81,75.6,75.7,24700.0,62.8533,62.8782,62.704,62.7869,24700.0
2005-03-09 15:40:00,75.66,75.66,75.49,75.54,41800.0,62.7538,62.7538,62.6128,62.6542,41800.0
2005-03-09 15:45:00,75.55,75.57,75.42,75.45,28900.0,62.6625,62.6791,62.5547,62.5796,28900.0
2005-03-09 15:50:00,75.45,75.48,75.35,75.38,56800.0,62.5796,62.6045,62.4966,62.5215,56800.0
2005-03-09 15:55:00,75.38,75.5,75.38,75.46,84000.0,62.5215,62.6211,62.5215,62.5879,84000.0
2005-03-10 09:30:00,75.46,75.8,75.46,75.8,59100.0,62.5879,62.8699,62.5879,62.8699,59100.0
2005-03-10 09:35:00,75.8,76.25,75.8,75.83,79200.0,62.8699,63.2431,62.8699,62.8948,79200.0
2005-03-10 09:40:00,75.81,75.98,75.59,75.59,80200.0,62.8782,63.0192,62.6957,62.6957,80200.0
2005-03-10 09:45:00,75.6,75.71,75.07,75.07,49500.0,62.704,62.7952,62.2644,62.2644,49500.0
2005-03-10 09:50:00,75.08,75.54,75.08,75.33,44000.0,62.2727,62.6542,62.2727,62.4801,44000.0
2005-03-10 09:55:00,75.34,75.71,75.25,75.68,39400.0,62.4883,62.7952,62.4137,62.7703,39400.0
2005-03-10 10:00:00,75.69,75.7,75.37,75.44,29200.0,62.7786,62.7869,62.5132,62.5713,29200.0
2005-03-10 10:05:00,75.43,75.58,75.3,75.35,26600.0,62.563,62.6874,62.4552,62.4966,26600.0
2005-03-10 10:10:00,75.35,75.35,75.16,75.23,42600.0,62.4966,62.4966,62.3391,62.3971,42600.0
2005-03-10 10:15:00,75.23,75.24,74.77,74.85,66200.0,62.3971,62.4054,62.0156,62.0819,66200.0
2005-03-10 10:20:00,74.92,74.92,74.3,74.3,37400.0,62.14,62.14,61.6258,61.6258,37400.0
2005-03-10 10:25:00,74.3,74.38,73.9,74.0,83200.0,61.6258,61.6921,61.294,61.3769,83200.0
2005-03-10 10:30:00,73.93,73.93,73.6,73.71,76300.0,61.3189,61.3189,61.0452,61.1364,76300.0
2005-03-10 10:35:00,73.77,73.77,73.27,73.45,77400.0,61.1862,61.1862,60.7715,60.9207,77400.0
2005-03-10 10:40:00,73.45,73.91,73.44,73.91,67700.0,60.9207,61.3023,60.9125,61.3023,67700.0
2005-03-10 10:45:00,73.89,74.08,73.81,74.08,64600.0,61.2857,61.4433,61.2193,61.4433,64600.0
2005-03-10 10:50:00,74.06,74.07,73.95,73.97,75100.0,61.4267,61.435,61.3355,61.352,75100.0
2005-03-10 10:55:00,73.96,74.0,73.86,73.93,60000.0,61.3437,61.3769,61.2608,61.3189,60000.0
2005-03-10 11:00:00,73.94,73.94,73.75,73.78,49300.0,61.3272,61.3272,61.1696,61.1945,49300.0
2005-03-10 11:05:00,73.78,73.8,73.33,73.34,61400.0,61.1945,61.211,60.8212,60.8295,61400.0
2005-03-10 11:10:00,73.45,73.53,73.4,73.49,42700.0,60.9207,60.9871,60.8793,60.9539,42700.0
2005-03-10 11:15:00,73.5,73.68,73.5,73.59,45700.0,60.9622,61.1115,60.9622,61.0369,45700.0
2005-03-10 11:20:00,73.58,73.74,73.54,73.59,32100.0,61.0286,61.1613,60.9954,61.0369,32100.0
2005-03-10 11:25:00,73.57,73.57,73.1,73.15,67000.0,61.0203,61.0203,60.6304,60.6719,67000.0
2005-03-10 11:30:00,73.15,73.16,72.71,72.8,114800.0,60.6719,60.6802,60.307,60.3816,114800.0
2005-03-10 11:35:00,72.81,72.85,72.44,72.49,78500.0,60.3899,60.4231,60.083,60.1245,78500.0
2005-03-10 11:40:00,72.48,72.48,72.33,72.4,66400.0,60.1162,60.1162,59.9918,60.0499,66400.0
2005-03-10 11:45:00,72.39,72.55,72.39,72.5,74300.0,60.0416,60.1743,60.0416,60.1328,74300.0
2005-03-10 11:50:00,72.5,72.69,72.49,72.63,90300.0,60.1328,60.2904,60.1245,60.2406,90300.0
2005-03-10 11:55:00,72.74,73.0,72.73,72.94,48400.0,60.3319,60.5475,60.3236,60.4977,48400.0
2005-03-10 12:00:00,72.93,72.93,72.78,72.79,34300.0,60.4894,60.4894,60.365,60.3733,34300.0
2005-03-10 12:05:00,72.79,72.79,72.63,72.64,13800.0,60.3733,60.3733,60.2406,60.2489,13800.0
2005-03-10 12:10:00,72.63,72.63,72.5,72.5,33900.0,60.2406,60.2406,60.1328,60.1328,33900.0
2005-03-10 12:15:00,72.5,72.6,72.47,72.56,46300.0,60.1328,60.2157,60.1079,60.1826,46300.0
2005-03-10 12:20:00,72.56,72.56,72.46,72.51,42000.0,60.1826,60.1826,60.0996,60.1411,42000.0
2005-03-10 12:25:00,72.51,72.73,72.51,72.68,25800.0,60.1411,60.3236,60.1411,60.2821,25800.0
2005-03-10 12:30:00,72.67,72.67,72.62,72.63,30400.0,60.2738,60.2738,60.2323,60.2406,30400.0
2005-03-10 12:35:00,72.61,72.74,72.59,72.74,36100.0,60.224,60.3319,60.2074,60.3319,36100.0
2005-03-10 12:40:00,72.74,73.01,72.74,72.93,36500.0,60.3319,60.5558,60.3319,60.4894,36500.0
2005-03-10 12:45:00,72.94,73.03,72.9,72.91,25900.0,60.4977,60.5724,60.4646,60.4729,25900.0
2005-03-10 12:50:00,72.91,73.17,72.91,73.12,40300.0,60.4729,60.6885,60.4729,60.647,40300.0
2005-03-10 12:55:00,73.14,73.54,73.14,73.43,46000.0,60.6636,60.9954,60.6636,60.9042,46000.0
2005-03-10 13:00:00,73.47,73.78,73.47,73.75,53400.0,60.9373,61.1945,60.9373,61.1696,53400.0
2005-03-10 13:05:00,73.76,73.89,73.73,73.79,48000.0,61.1779,61.2857,61.153,61.2027,48000.0
2005-03-10 13:10:00,73.74,73.82,73.63,73.65,41900.0,61.1613,61.2276,61.07,61.0866,41900.0
2005-03-10 13:15:00,73.64,73.64,73.3,73.54,38200.0,61.0783,61.0783,60.7963,60.9954,38200.0
2005-03-10 13:20:00,73.52,73.52,73.2,73.28,41000.0,60.9788,60.9788,60.7134,60.7797,41000.0
2005-03-10 13:25:00,73.28,73.69,73.28,73.69,75000.0,60.7797,61.1198,60.7797,61.1198,75000.0
2005-03-10 13:30:00,73.71,73.94,73.64,73.93,52400.0,61.1364,61.3272,61.0783,61.3189,52400.0
2005-03-10 13:35:00,73.89,74.67,73.85,74.67,98000.0,61.2857,61.9326,61.2525,61.9326,98000.0
2005-03-10 13:40:00,74.66,74.75,74.56,74.62,73700.0,61.9243,61.999,61.8414,61.8912,73700.0
2005-03-10 13:45:00,74.66,74.96,74.54,74.96,52900.0,61.9243,62.1732,61.8248,62.1732,52900.0
2005-03-10 13:50:00,74.95,74.95,74.4,74.4,43300.0,62.1649,62.1649,61.7087,61.7087,43300.0
2005-03-10 13:55:00,74.41,74.94,74.25,74.94,25100.0,61.717,62.1566,61.5843,62.1566,25100.0
2005-03-10 14:00:00,74.31,74.31,73.81,73.92,39800.0,61.634,61.634,61.2193,61.3106,39800.0
2005-03-10 14:05:00,73.8,73.91,73.61,73.81,44100.0,61.211,61.3023,61.0535,61.2193,44100.0
2005-03-10 14:10:00,73.81,73.81,73.57,73.57,45300.0,61.2193,61.2193,61.0203,61.0203,45300.0
2005-03-10 14:15:00,73.58,73.76,73.5,73.7,69800.0,61.0286,61.1779,60.9622,61.1281,69800.0
2005-03-10 14:20:00,73.7,73.86,73.58,73.59,37400.0,61.1281,61.2608,61.0286,61.0369,37400.0
2005-03-10 14:25:00,73.61,73.65,73.36,73.37,32600.0,61.0535,61.0866,60.8461,60.8544,32600.0
2005-03-10 14:30:00,73.41,73.52,73.37,73.42,35500.0,60.8876,60.9788,60.8544,60.8959,35500.0
2005-03-10 14:35:00,73.42,73.69,73.42,73.69,21500.0,60.8959,61.1198,60.8959,61.1198,21500.0
2005-03-10 14:40:00,73.68,73.68,73.49,73.54,27600.0,61.1115,61.1115,60.9539,60.9954,27600.0
2005-03-10 14:45:00,73.54,73.9,73.49,73.85,39300.0,60.9954,61.294,60.9539,61.2525,39300.0
2005-03-10 14:50:00,73.89,73.99,73.65,73.89,38100.0,61.2857,61.3686,61.0866,61.2857,38100.0
2005-03-10 14:55:00,73.84,73.96,73.7,73.7,30700.0,61.2442,61.3437,61.1281,61.1281,30700.0
2005-03-10 15:00:00,73.69,73.7,73.4,73.49,35100.0,61.1198,61.1281,60.8793,60.9539,35100.0
2005-03-10 15:05:00,73.49,73.54,73.39,73.41,27500.0,60.9539,60.9954,60.871,60.8876,27500.0
2005-03-10 15:10:00,73.38,73.38,73.26,73.26,62100.0,60.8627,60.8627,60.7632,60.7632,62100.0
2005-03-10 15:15:00,73.27,73.27,73.23,73.23,39100.0,60.7715,60.7715,60.7383,60.7383,39100.0
2005-03-10 15:20:00,73.24,73.35,73.19,73.23,55200.0,60.7466,60.8378,60.7051,60.7383,55200.0
2005-03-10 15:25:00,73.25,73.41,73.22,73.37,54200.0,60.7549,60.8876,60.73,60.8544,54200.0
2005-03-10 15:30:00,73.37,73.38,73.22,73.37,58200.0,60.8544,60.8627,60.73,60.8544,58200.0
2005-03-10 15:35:00,73.37,73.39,73.15,73.15,42000.0,60.8544,60.871,60.6719,60.6719,42000.0
2005-03-10 15:40:00,73.12,73.22,73.07,73.11,57200.0,60.647,60.73,60.6056,60.6387,57200.0
2005-03-10 15:45:00,73.11,73.27,73.1,73.11,50100.0,60.6387,60.7715,60.6304,60.6387,50100.0
2005-03-10 15:50:00,73.11,73.24,73.11,73.18,48400.0,60.6387,60.7466,60.6387,60.6968,48400.0
2005-03-10 15:55:00,73.18,73.5,73.13,73.4,75800.0,60.6968,60.9622,60.6553,60.8793,75800.0
2005-03-11 09:30:00,73.47,73.47,72.85,72.95,84800.0,60.9373,60.9373,60.4231,60.506,84800.0
2005-03-11 09:35:00,72.95,74.0,72.95,73.98,70300.0,60.506,61.3769,60.506,61.3603,70300.0
2005-03-11 09:40:00,73.95,74.0,73.45,73.79,37800.0,61.3355,61.3769,60.9207,61.2027,37800.0
2005-03-11 09:45:00,73.79,73.9,73.45,73.8,30000.0,61.2027,61.294,60.9207,61.211,30000.0
2005-03-11 09:50:00,73.76,73.76,73.51,73.65,17100.0,61.1779,61.1779,60.9705,61.0866,17100.0
2005-03-11 09:55:00,73.65,73.99,73.57,73.87,30700.0,61.0866,61.3686,61.0203,61.2691,30700.0
2005-03-11 10:00:00,73.86,73.86,73.29,73.34,26900.0,61.2608,61.2608,60.788,60.8295,26900.0
2005-03-11 10:05:00,73.37,73.37,72.87,72.87,41000.0,60.8544,60.8544,60.4397,60.4397,41000.0
2005-03-11 10:10:00,72.86,73.11,72.78,72.78,24800.0,60.4314,60.6387,60.365,60.365,24800.0
2005-03-11 10:15:00,72.78,73.18,72.61,73.18,20000.0,60.365,60.6968,60.224,60.6968,20000.0
2005-03-11 10:20:00,73.17,73.37,72.99,73.18,20600.0,60.6885,60.8544,60.5392,60.6968,20600.0
2005-03-11 10:25:00,73.14,73.15,72.77,73.08,17800.0,60.6636,60.6719,60.3567,60.6139,17800.0
2005-03-11 10:30:00,73.08,73.08,72.68,72.83,13200.0,60.6139,60.6139,60.2821,60.4065,13200.0
2005-03-11 10:35:00,72.85,73.17,72.74,73.03,15200.0,60.4231,60.6885,60.3319,60.5724,15200.0
2005-03-11 10:40:00,73.04,73.13,72.75,72.77,21900.0,60.5807,60.6553,60.3402,60.3567,21900.0
2005-03-11 10:45:00,72.78,72.93,72.74,72.76,11000.0,60.365,60.4894,60.3319,60.3484,11000.0
2005-03-11 10:50:00,72.75,72.76,72.42,72.44,20000.0,60.3402,60.3484,60.0664,60.083,20000.0
2005-03-11 10:55:00,72.45,72.53,72.35,72.4,14400.0,60.0913,60.1577,60.0084,60.0499,14400.0
2005-03-11 11:00:00,72.37,72.47,72.25,72.45,20200.0,60.025,60.1079,59.9254,60.0913,20200.0
2005-03-11 11:05:00,72.46,72.79,72.35,72.7,18000.0,60.0996,60.3733,60.0084,60.2987,18000.0
2005-03-11 11:10:00,72.69,72.78,72.49,72.65,15700.0,60.2904,60.365,60.1245,60.2572,15700.0
2005-03-11 11:15:00,72.75,72.9,72.63,72.83,16600.0,60.3402,60.4646,60.2406,60.4065,16600.0
2005-03-11 11:20:00,72.94,73.26,72.91,73.24,30900.0,60.4977,60.7632,60.4729,60.7466,30900.0
2005-03-11 11:25:00,73.24,73.25,72.95,72.96,18500.0,60.7466,60.7549,60.506,60.5143,18500.0
2005-03-11 11:30:00,72.98,73.33,72.92,73.32,21600.0,60.5309,60.8212,60.4812,60.8129,21600.0
2005-03-11 11:35:00,73.31,73.64,73.27,73.31,30100.0,60.8046,61.0783,60.7715,60.8046,30100.0
2005-03-11 11:40:00,73.33,73.34,73.2,73.29,13500.0,60.8212,60.8295,60.7134,60.788,13500.0
2005-03-11 11:45:00,73.23,73.45,73.23,73.37,16000.0,60.7383,60.9207,60.7383,60.8544,16000.0
2005-03-11 11:50:00,73.36,73.61,73.35,73.55,11500.0,60.8461,61.0535,60.8378,61.0037,11500.0
2005-03-11 11:55:00,73.56,73.62,73.42,73.42,36300.0,61.012,61.0617,60.8959,60.8959,36300.0
2005-03-11 12:00:00,73.39,73.46,73.33,73.46,7100.0,60.871,60.929,60.8212,60.929,7100.0
2005-03-11 12:05:00,73.45,73.53,73.43,73.5,15200.0,60.9207,60.9871,60.9042,60.9622,15200.0
2005-03-11 12:10:00,73.5,73.56,73.46,73.52,16700.0,60.9622,61.012,60.929,60.9788,16700.0
2005-03-11 12:15:00,73.51,73.6,73.3,73.6,22200.0,60.9705,61.0452,60.7963,61.0452,22200.0
2005-03-11 12:20:00,73.61,73.75,73.6,73.62,18200.0,61.0535,61.1696,61.0452,61.0617,18200.0
2005-03-11 12:25:00,73.61,73.66,73.53,73.57,7400.0,61.0535,61.0949,60.9871,61.0203,7400.0
2005-03-11 12:30:00,73.59,73.75,73.59,73.72,8100.0,61.0369,61.1696,61.0369,61.1447,8100.0
2005-03-11 12:35:00,73.69,73.95,73.69,73.95,8600.0,61.1198,61.3355,61.1198,61.3355,8600.0
2005-03-11 12:40:00,73.94,74.0,73.92,73.94,13200.0,61.3272,61.3769,61.3106,61.3272,13200.0
2005-03-11 12:45:00,73.95,74.29,73.94,74.24,23500.0,61.3355,61.6175,61.3272,61.576,23500.0
2005-03-11 12:50:00,74.25,74.32,74.08,74.08,24400.0,61.5843,61.6423,61.4433,61.4433,24400.0
2005-03-11 12:55:00,74.08,74.08,73.85,73.99,23300.0,61.4433,61.4433,61.2525,61.3686,23300.0
2005-03-11 13:00:00,73.97,74.2,73.97,74.08,18000.0,61.352,61.5428,61.352,61.4433,18000.0
2005-03-11 13:05:00,74.13,74.29,74.13,74.17,16100.0,61.4848,61.6175,61.4848,61.5179,16100.0
2005-03-11 13:10:00,74.17,74.17,74.06,74.15,10400.0,61.5179,61.5179,61.4267,61.5013,10400.0
2005-03-11 13:15:00,74.15,74.25,74.15,74.17,9700.0,61.5013,61.5843,61.5013,61.5179,9700.0
2005-03-11 13:20:00,74.18,74.18,74.09,74.09,3700.0,61.5262,61.5262,61.4516,61.4516,3700.0
2005-03-11 13:25:00,74.12,74.2,74.11,74.19,5300.0,61.4765,61.5428,61.4682,61.5345,5300.0
2005-03-11 13:30:00,74.23,74.23,74.16,74.2,6000.0,61.5677,61.5677,61.5096,61.5428,6000.0
2005-03-11 13:35:00,74.2,74.3,74.15,74.3,15800.0,61.5428,61.6258,61.5013,61.6258,15800.0
2005-03-11 13:40:00,74.29,74.3,74.17,74.17,5600.0,61.6175,61.6258,61.5179,61.5179,5600.0
2005-03-11 13:45:00,74.17,74.17,73.91,73.94,14800.0,61.5179,61.5179,61.3023,61.3272,14800.0
2005-03-11 13:50:00,73.94,74.03,73.89,73.96,29300.0,61.3272,61.4018,61.2857,61.3437,29300.0
2005-03-11 13:55:00,73.93,74.03,73.89,73.89,11800.0,61.3189,61.4018,61.2857,61.2857,11800.0
2005-03-11 14:00:00,73.9,73.99,73.87,73.91,17200.0,61.294,61.3686,61.2691,61.3023,17200.0
2005-03-11 14:05:00,73.92,74.13,73.89,74.05,29300.0,61.3106,61.4848,61.2857,61.4184,29300.0
2005-03-11 14:10:00,74.05,74.09,73.99,74.09,6700.0,61.4184,61.4516,61.3686,61.4516,6700.0
2005-03-11 14:15:00,74.07,74.12,74.05,74.09,17000.0,61.435,61.4765,61.4184,61.4516,17000.0
2005-03-11 14:20:00,74.09,74.21,74.07,74.21,5500.0,61.4516,61.5511,61.435,61.5511,5500.0
2005-03-11 14:25:00,74.22,74.25,74.22,74.22,3200.0,61.5594,61.5843,61.5594,61.5594,3200.0
2005-03-11 14:30:00,74.22,74.22,74.13,74.13,4300.0,61.5594,61.5594,61.4848,61.4848,4300.0
2005-03-11 14:35:00,74.14,74.15,74.0,74.02,9700.0,61.493,61.5013,61.3769,61.3935,9700.0
2005-03-11 14:40:00,74.04,74.05,73.84,73.91,15100.0,61.4101,61.4184,61.2442,61.3023,15100.0
2005-03-11 14:45:00,73.92,73.99,73.8,73.81,11500.0,61.3106,61.3686,61.211,61.2193,11500.0
2005-03-11 14:50:00,73.81,73.81,73.64,73.65,35900.0,61.2193,61.2193,61.0783,61.0866,35900.0
2005-03-11 14:55:00,73.66,73.69,73.53,73.69,39000.0,61.0949,61.1198,60.9871,61.1198,39000.0
2005-03-11 15:00:00,73.68,73.69,73.55,73.66,21400.0,61.1115,61.1198,61.0037,61.0949,21400.0
2005-03-11 15:05:00,73.66,73.88,73.66,73.78,26000.0,61.0949,61.2774,61.0949,61.1945,26000.0
2005-03-11 15:10:00,73.79,73.8,73.68,73.7,14500.0,61.2027,61.211,61.1115,61.1281,14500.0
2005-03-11 15:15:00,73.69,73.8,73.67,73.73,12100.0,61.1198,61.211,61.1032,61.153,12100.0
2005-03-11 15:20:00,73.74,73.75,73.61,73.62,13700.0,61.1613,61.1696,61.0535,61.0617,13700.0
2005-03-11 15:25:00,73.63,73.72,73.6,73.62,9500.0,61.07,61.1447,61.0452,61.0617,9500.0
2005-03-11 15:30:00,73.62,73.74,73.6,73.66,18600.0,61.0617,61.1613,61.0452,61.0949,18600.0
2005-03-11 15:35:00,73.65,73.77,73.65,73.77,37100.0,61.0866,61.1862,61.0866,61.1862,37100.0
2005-03-11 15:40:00,73.76,73.76,73.65,73.73,23500.0,61.1779,61.1779,61.0866,61.153,23500.0
2005-03-11 15:45:00,73.72,73.81,73.7,73.8,26300.0,61.1447,61.2193,61.1281,61.211,26300.0
2005-03-11 15:50:00,73.79,73.8,73.7,73.7,34000.0,61.2027,61.211,61.1281,61.1281,34000.0
2005-03-11 15:55:00,73.71,73.75,73.71,73.75,71300.0,61.1364,61.1696,61.1364,61.1696,71300.0
2005-03-14 09:30:00,73.75,73.97,73.6,73.61,48900.0,61.1696,61.352,61.0452,61.0535,48900.0
2005-03-14 09:35:00,73.6,73.82,73.55,73.82,26100.0,61.0452,61.2276,61.0037,61.2276,26100.0
2005-03-14 09:40:00,73.83,73.85,73.48,73.48,28000.0,61.2359,61.2525,60.9456,60.9456,28000.0
2005-03-14 09:45:00,73.48,73.5,73.26,73.34,39000.0,60.9456,60.9622,60.7632,60.8295,39000.0
2005-03-14 09:50:00,73.35,73.5,73.26,73.35,33900.0,60.8378,60.9622,60.7632,60.8378,33900.0
2005-03-14 09:55:00,73.44,73.65,73.27,73.28,16900.0,60.9125,61.0866,60.7715,60.7797,16900.0
2005-03-14 10:00:00,73.27,73.39,73.16,73.35,19800.0,60.7715,60.871,60.6802,60.8378,19800.0
2005-03-14 10:05:00,73.3,73.35,72.97,73.02,20400.0,60.7963,60.8378,60.5226,60.5641,20400.0
2005-03-14 10:10:00,72.95,72.96,72.32,72.32,56300.0,60.506,60.5143,59.9835,59.9835,56300.0
2005-03-14 10:15:00,72.32,72.48,72.2,72.39,69800.0,59.9835,60.1162,59.884,60.0416,69800.0
2005-03-14 10:20:00,72.49,72.49,72.26,72.33,40100.0,60.1245,60.1245,59.9337,59.9918,40100.0
2005-03-14 10:25:00,72.35,72.58,72.35,72.58,17300.0,60.0084,60.1992,60.0084,60.1992,17300.0
2005-03-14 10:30:00,72.58,72.86,72.48,72.56,32900.0,60.1992,60.4314,60.1162,60.1826,32900.0
2005-03-14 10:35:00,72.69,73.15,72.69,72.79,29700.0,60.2904,60.6719,60.2904,60.3733,29700.0
2005-03-14 10:40:00,72.79,73.0,72.78,72.84,21400.0,60.3733,60.5475,60.365,60.4148,21400.0
2005-03-14 10:45:00,72.82,72.9,72.68,72.85,19100.0,60.3982,60.4646,60.2821,60.4231,19100.0
2005-03-14 10:50:00,72.85,73.19,72.85,73.17,16400.0,60.4231,60.7051,60.4231,60.6885,16400.0
2005-03-14 10:55:00,73.12,73.28,73.05,73.07,14700.0,60.647,60.7797,60.589,60.6056,14700.0
2005-03-14 11:00:00,73.07,73.43,73.06,73.34,15400.0,60.6056,60.9042,60.5973,60.8295,15400.0
2005-03-14 11:05:00,73.35,73.69,73.06,73.07,12800.0,60.8378,61.1198,60.5973,60.6056,12800.0
2005-03-14 11:10:00,73.07,73.21,73.06,73.08,11300.0,60.6056,60.7217,60.5973,60.6139,11300.0
2005-03-14 11:15:00,73.14,73.2,72.85,72.88,26000.0,60.6636,60.7134,60.4231,60.448,26000.0
2005-03-14 11:20:00,72.89,72.93,72.76,72.82,19200.0,60.4563,60.4894,60.3484,60.3982,19200.0
2005-03-14 11:25:00,72.82,72.96,72.82,72.91,7300.0,60.3982,60.5143,60.3982,60.4729,7300.0
2005-03-14 11:30:00,72.88,72.94,72.84,72.85,10300.0,60.448,60.4977,60.4148,60.4231,10300.0
2005-03-14 11:35:00,72.84,72.87,72.83,72.86,6300.0,60.4148,60.4397,60.4065,60.4314,6300.0
2005-03-14 11:40:00,72.87,72.96,72.82,72.93,7300.0,60.4397,60.5143,60.3982,60.4894,7300.0
2005-03-14 11:45:00,72.96,72.99,72.9,72.9,6800.0,60.5143,60.5392,60.4646,60.4646,6800.0
2005-03-14 11:50:00,72.91,72.99,72.86,72.95,3400.0,60.4729,60.5392,60.4314,60.506,3400.0
2005-03-14 11:55:00,72.96,73.0,72.96,72.99,2600.0,60.5143,60.5475,60.5143,60.5392,2600.0
2005-03-14 12:00:00,72.98,73.12,72.97,73.08,9300.0,60.5309,60.647,60.5226,60.6139,9300.0
2005-03-14 12:05:00,73.1,73.15,72.97,72.97,11700.0,60.6304,60.6719,60.5226,60.5226,11700.0
2005-03-14 12:10:00,72.97,72.98,72.86,72.88,5500.0,60.5226,60.5309,60.4314,60.448,5500.0
2005-03-14 12:15:00,72.87,72.87,72.8,72.81,14100.0,60.4397,60.4397,60.3816,60.3899,14100.0
2005-03-14 12:20:00,72.81,72.9,72.81,72.9,7700.0,60.3899,60.4646,60.3899,60.4646,7700.0
2005-03-14 12:25:00,72.88,72.94,72.84,72.84,10100.0,60.448,60.4977,60.4148,60.4148,10100.0
2005-03-14 12:30:00,72.81,72.82,72.76,72.77,13500.0,60.3899,60.3982,60.3484,60.3567,13500.0
2005-03-14 12:35:00,72.78,72.82,72.57,72.58,12400.0,60.365,60.3982,60.1909,60.1992,12400.0
2005-03-14 12:40:00,72.6,72.77,72.6,72.72,12900.0,60.2157,60.3567,60.2157,60.3153,12900.0
2005-03-14 12:45:00,72.75,72.77,72.71,72.71,6400.0,60.3402,60.3567,60.307,60.307,6400.0
2005-03-14 12:50:00,72.69,72.88,72.69,72.77,14400.0,60.2904,60.448,60.2904,60.3567,14400.0
2005-03-14 12:55:00,72.78,72.8,72.66,72.66,6800.0,60.365,60.3816,60.2655,60.2655,6800.0
2005-03-14 13:00:00,72.66,72.77,72.66,72.72,6300.0,60.2655,60.3567,60.2655,60.3153,6300.0
2005-03-14 13:05:00,72.75,72.85,72.7,72.79,5700.0,60.3402,60.4231,60.2987,60.3733,5700.0
2005-03-14 13:10:00,72.79,72.8,72.74,72.78,2900.0,60.3733,60.3816,60.3319,60.365,2900.0
2005-03-14 13:15:00,72.79,72.83,72.6,72.73,6700.0,60.3733,60.4065,60.2157,60.3236,6700.0
2005-03-14 13:20:00,72.7,72.7,72.65,72.67,5800.0,60.2987,60.2987,60.2572,60.2738,5800.0
2005-03-14 13:25:00,72.61,72.77,72.6,72.73,9500.0,60.224,60.3567,60.2157,60.3236,9500.0
2005-03-14 13:30:00,72.73,72.77,72.69,72.72,7800.0,60.3236,60.3567,60.2904,60.3153,7800.0
2005-03-14 13:35:00,72.67,72.89,72.62,72.81,14600.0,60.2738,60.4563,60.2323,60.3899,14600.0
2005-03-14 13:40:00,72.81,72.86,72.69,72.69,13600.0,60.3899,60.4314,60.2904,60.2904,13600.0
2005-03-14 13:45:00,72.7,72.86,72.69,72.84,12100.0,60.2987,60.4314,60.2904,60.4148,12100.0
2005-03-14 13:50:00,72.84,72.85,72.8,72.82,16500.0,60.4148,60.4231,60.3816,60.3982,16500.0
2005-03-14 13:55:00,72.8,72.91,72.78,72.91,7700.0,60.3816,60.4729,60.365,60.4729,7700.0
2005-03-14 14:00:00,72.9,73.08,72.9,73.04,10600.0,60.4646,60.6139,60.4646,60.5807,10600.0
2005-03-14 14:05:00,73.03,73.17,73.01,73.17,10500.0,60.5724,60.6885,60.5558,60.6885,10500.0
2005-03-14 14:10:00,73.17,73.17,72.91,72.92,13200.0,60.6885,60.6885,60.4729,60.4812,13200.0
2005-03-14 14:15:00,72.92,72.95,72.86,72.87,9600.0,60.4812,60.506,60.4314,60.4397,9600.0
2005-03-14 14:20:00,72.89,73.01,72.86,73.01,7000.0,60.4563,60.5558,60.4314,60.5558,7000.0
2005-03-14 14:25:00,73.01,73.01,72.75,72.76,7600.0,60.5558,60.5558,60.3402,60.3484,7600.0
2005-03-14 14:30:00,72.77,72.78,72.7,72.78,6400.0,60.3567,60.365,60.2987,60.365,6400.0
2005-03-14 14:35:00,72.82,72.96,72.82,72.92,4200.0,60.3982,60.5143,60.3982,60.4812,4200.0
2005-03-14 14:40:00,72.94,72.95,72.92,72.95,4400.0,60.4977,60.506,60.4812,60.506,4400.0
2005-03-14 14:45:00,72.95,73.1,72.95,73.0,14000.0,60.506,60.6304,60.506,60.5475,14000.0
2005-03-14 14:50:00,73.0,73.02,72.93,72.93,9200.0,60.5475,60.5641,60.4894,60.4894,9200.0
2005-03-14 14:55:00,72.93,72.96,72.92,72.93,5000.0,60.4894,60.5143,60.4812,60.4894,5000.0
2005-03-14 15:00:00,72.94,72.95,72.92,72.94,17200.0,60.4977,60.506,60.4812,60.4977,17200.0
2005-03-14 15:05:00,72.94,72.94,72.87,72.88,8700.0,60.4977,60.4977,60.4397,60.448,8700.0
2005-03-14 15:10:00,72.88,72.94,72.84,72.91,12900.0,60.448,60.4977,60.4148,60.4729,12900.0
2005-03-14 15:15:00,72.91,72.92,72.83,72.9,11300.0,60.4729,60.4812,60.4065,60.4646,11300.0
2005-03-14 15:20:00,72.9,72.9,72.78,72.89,12100.0,60.4646,60.4646,60.365,60.4563,12100.0
2005-03-14 15:25:00,72.86,72.95,72.86,72.95,15800.0,60.4314,60.506,60.4314,60.506,15800.0
2005-03-14 15:30:00,72.95,73.16,72.94,73.14,17200.0,60.506,60.6802,60.4977,60.6636,17200.0
2005-03-14 15:35:00,73.15,73.27,73.15,73.24,11900.0,60.6719,60.7715,60.6719,60.7466,11900.0
2005-03-14 15:40:00,73.23,73.27,73.12,73.17,13400.0,60.7383,60.7715,60.647,60.6885,13400.0
2005-03-14 15:45:00,73.17,73.21,72.95,72.99,24400.0,60.6885,60.7217,60.506,60.5392,24400.0
2005-03-14 15:50:00,72.99,73.12,72.99,73.11,23900.0,60.5392,60.647,60.5392,60.6387,23900.0
2005-03-14 15:55:00,73.11,73.15,73.1,73.15,29100.0,60.6387,60.6719,60.6304,60.6719,29100.0
2005-03-15 09:30:00,73.95,74.5,73.95,74.5,45600.0,61.3355,61.7916,61.3355,61.7916,45600.0
2005-03-15 09:35:00,74.75,74.97,74.5,74.89,81900.0,61.999,62.1815,61.7916,62.1151,81900.0
2005-03-15 09:40:00,74.9,74.9,74.44,74.45,41500.0,62.1234,62.1234,61.7419,61.7502,41500.0
2005-03-15 09:45:00,74.44,74.6,74.17,74.58,41300.0,61.7419,61.8746,61.5179,61.858,41300.0
2005-03-15 09:50:00,74.56,74.85,74.53,74.67,29300.0,61.8414,62.0819,61.8165,61.9326,29300.0
2005-03-15 09:55:00,74.71,74.81,74.44,74.45,36800.0,61.9658,62.0488,61.7419,61.7502,36800.0
2005-03-15 10:00:00,74.47,74.59,74.24,74.29,14800.0,61.7668,61.8663,61.576,61.6175,14800.0
2005-03-15 10:05:00,74.29,74.49,74.29,74.43,17600.0,61.6175,61.7833,61.6175,61.7336,17600.0
2005-03-15 10:10:00,74.46,74.46,74.26,74.32,21200.0,61.7585,61.7585,61.5926,61.6423,21200.0
2005-03-15 10:15:00,74.32,74.6,74.1,74.6,22100.0,61.6423,61.8746,61.4599,61.8746,22100.0
2005-03-15 10:20:00,74.54,74.75,74.49,74.57,21900.0,61.8248,61.999,61.7833,61.8497,21900.0
2005-03-15 10:25:00,74.57,74.88,74.5,74.83,22500.0,61.8497,62.1068,61.7916,62.0653,22500.0
2005-03-15 10:30:00,74.8,74.89,74.75,74.86,25500.0,62.0405,62.1151,61.999,62.0902,25500.0
2005-03-15 10:35:00,74.86,74.89,74.84,74.88,15600.0,62.0902,62.1151,62.0736,62.1068,15600.0
2005-03-15 10:40:00,74.89,74.9,74.79,74.79,15000.0,62.1151,62.1234,62.0322,62.0322,15000.0
2005-03-15 10:45:00,74.79,74.95,74.75,74.95,28200.0,62.0322,62.1649,61.999,62.1649,28200.0
2005-03-15 10:50:00,74.96,75.34,74.86,75.16,64600.0,62.1732,62.4883,62.0902,62.3391,64600.0
2005-03-15 10:55:00,75.16,75.2,74.9,74.9,13400.0,62.3391,62.3722,62.1234,62.1234,13400.0
2005-03-15 11:00:00,74.95,75.17,74.95,75.1,11100.0,62.1649,62.3473,62.1649,62.2893,11100.0
2005-03-15 11:05:00,75.08,75.2,75.08,75.13,13100.0,62.2727,62.3722,62.2727,62.3142,13100.0
2005-03-15 11:10:00,75.13,75.39,75.03,75.29,34200.0,62.3142,62.5298,62.2312,62.4469,34200.0
2005-03-15 11:15:00,75.33,75.45,75.13,75.14,27900.0,62.4801,62.5796,62.3142,62.3225,27900.0
2005-03-15 11:20:00,75.14,75.29,75.13,75.21,18900.0,62.3225,62.4469,62.3142,62.3805,18900.0
2005-03-15 11:25:00,75.27,75.34,75.21,75.28,11100.0,62.4303,62.4883,62.3805,62.4386,11100.0
2005-03-15 11:30:00,75.3,75.3,75.09,75.16,19400.0,62.4552,62.4552,62.281,62.3391,19400.0
2005-03-15 11:35:00,75.14,75.14,74.78,74.84,22700.0,62.3225,62.3225,62.0239,62.0736,22700.0
2005-03-15 11:40:00,74.8,74.91,74.71,74.85,48300.0,62.0405,62.1317,61.9658,62.0819,48300.0
2005-03-15 11:45:00,74.85,74.93,74.77,74.91,16000.0,62.0819,62.1483,62.0156,62.1317,16000.0
2005-03-15 11:50:00,74.94,75.14,74.92,75.1,19000.0,62.1566,62.3225,62.14,62.2893,19000.0
2005-03-15 11:55:00,75.1,75.11,74.85,75.03,13500.0,62.2893,62.2976,62.0819,62.2312,13500.0
2005-03-15 12:00:00,75.02,75.02,74.77,74.81,28800.0,62.2229,62.2229,62.0156,62.0488,28800.0
2005-03-15 12:05:00,74.81,74.85,74.77,74.83,17600.0,62.0488,62.0819,62.0156,62.0653,17600.0
2005-03-15 12:10:00,74.81,74.83,74.57,74.81,19600.0,62.0488,62.0653,61.8497,62.0488,19600.0
2005-03-15 12:15:00,74.82,74.86,74.64,74.64,23800.0,62.057,62.0902,61.9078,61.9078,23800.0
2005-03-15 12:20:00,74.65,74.7,74.56,74.61,23900.0,61.916,61.9575,61.8414,61.8829,23900.0
2005-03-15 12:25:00,74.66,74.74,74.55,74.55,15300.0,61.9243,61.9907,61.8331,61.8331,15300.0
2005-03-15 12:30:00,74.55,74.68,74.55,74.61,13000.0,61.8331,61.9409,61.8331,61.8829,13000.0
2005-03-15 12:35:00,74.6,74.69,74.52,74.54,8600.0,61.8746,61.9492,61.8082,61.8248,8600.0
2005-03-15 12:40:00,74.54,74.56,74.4,74.43,12300.0,61.8248,61.8414,61.7087,61.7336,12300.0
2005-03-15 12:45:00,74.43,74.43,74.3,74.42,51300.0,61.7336,61.7336,61.6258,61.7253,51300.0
2005-03-15 12:50:00,74.42,74.45,74.33,74.37,7200.0,61.7253,61.7502,61.6506,61.6838,7200.0
2005-03-15 12:55:00,74.37,74.42,74.34,74.42,9100.0,61.6838,61.7253,61.6589,61.7253,9100.0
2005-03-15 13:00:00,74.41,74.66,74.41,74.51,55300.0,61.717,61.9243,61.717,61.7999,55300.0
2005-03-15 13:05:00,74.57,74.68,74.49,74.5,9300.0,61.8497,61.9409,61.7833,61.7916,9300.0
2005-03-15 13:10:00,74.49,74.49,74.34,74.34,14200.0,61.7833,61.7833,61.6589,61.6589,14200.0
2005-03-15 13:15:00,74.35,74.48,74.35,74.41,21100.0,61.6672,61.775,61.6672,61.717,21100.0
2005-03-15 13:20:00,74.42,74.43,74.33,74.38,13400.0,61.7253,61.7336,61.6506,61.6921,13400.0
2005-03-15 13:25:00,74.38,74.41,74.36,74.37,11100.0,61.6921,61.717,61.6755,61.6838,11100.0
2005-03-15 13:30:00,74.38,74.4,74.25,74.26,10200.0,61.6921,61.7087,61.5843,61.5926,10200.0
2005-03-15 13:35:00,74.24,74.26,74.02,74.02,21300.0,61.576,61.5926,61.3935,61.3935,21300.0
2005-03-15 13:40:00,74.02,74.03,73.77,73.85,29300.0,61.3935,61.4018,61.1862,61.2525,29300.0
2005-03-15 13:45:00,73.85,74.04,73.82,74.04,17500.0,61.2525,61.4101,61.2276,61.4101,17500.0
2005-03-15 13:50:00,74.0,74.07,73.82,73.84,15700.0,61.3769,61.435,61.2276,61.2442,15700.0
2005-03-15 13:55:00,73.84,73.92,73.8,73.8,14500.0,61.2442,61.3106,61.211,61.211,14500.0
2005-03-15 14:00:00,73.8,74.01,73.8,73.98,39100.0,61.211,61.3852,61.211,61.3603,39100.0
2005-03-15 14:05:00,73.98,73.99,73.78,73.78,19700.0,61.3603,61.3686,61.1945,61.1945,19700.0
2005-03-15 14:10:00,73.79,73.8,73.49,73.5,57200.0,61.2027,61.211,60.9539,60.9622,57200.0
2005-03-15 14:15:00,73.5,73.57,73.3,73.33,27300.0,60.9622,61.0203,60.7963,60.8212,27300.0
2005-03-15 14:20:00,73.33,73.45,73.25,73.26,30400.0,60.8212,60.9207,60.7549,60.7632,30400.0
2005-03-15 14:25:00,73.26,73.26,73.1,73.16,43200.0,60.7632,60.7632,60.6304,60.6802,43200.0
2005-03-15 14:30:00,73.16,73.16,72.65,72.69,48000.0,60.6802,60.6802,60.2572,60.2904,48000.0
2005-03-15 14:35:00,72.67,72.99,72.67,72.99,41500.0,60.2738,60.5392,60.2738,60.5392,41500.0
2005-03-15 14:40:00,73.01,73.13,72.96,73.02,42000.0,60.5558,60.6553,60.5143,60.5641,42000.0
2005-03-15 14:45:00,73.02,73.02,72.75,72.96,49200.0,60.5641,60.5641,60.3402,60.5143,49200.0
2005-03-15 14:50:00,72.96,73.21,72.9,73.09,61000.0,60.5143,60.7217,60.4646,60.6222,61000.0
2005-03-15 14:55:00,73.09,73.49,73.09,73.21,63900.0,60.6222,60.9539,60.6222,60.7217,63900.0
2005-03-15 15:00:00,73.21,73.39,73.19,73.26,32200.0,60.7217,60.871,60.7051,60.7632,32200.0
2005-03-15 15:05:00,73.21,73.25,72.95,73.1,39100.0,60.7217,60.7549,60.506,60.6304,39100.0
2005-03-15 15:10:00,73.06,73.1,72.86,72.86,39500.0,60.5973,60.6304,60.4314,60.4314,39500.0
2005-03-15 15:15:00,72.89,73.02,72.82,73.02,31800.0,60.4563,60.5641,60.3982,60.5641,31800.0
2005-03-15 15:20:00,73.01,73.02,72.87,72.97,25400.0,60.5558,60.5641,60.4397,60.5226,25400.0
2005-03-15 15:25:00,73.0,73.01,72.59,72.6,41500.0,60.5475,60.5558,60.2074,60.2157,41500.0
2005-03-15 15:30:00,72.59,72.85,72.55,72.8,69600.0,60.2074,60.4231,60.1743,60.3816,69600.0
2005-03-15 15:35:00,72.81,73.12,72.81,73.1,34300.0,60.3899,60.647,60.3899,60.6304,34300.0
2005-03-15 15:40:00,73.1,73.14,73.05,73.11,28400.0,60.6304,60.6636,60.589,60.6387,28400.0
2005-03-15 15:45:00,73.11,73.11,72.98,72.99,21000.0,60.6387,60.6387,60.5309,60.5392,21000.0
2005-03-15 15:50:00,72.99,73.14,72.96,73.11,43300.0,60.5392,60.6636,60.5143,60.6387,43300.0
2005-03-15 15:55:00,73.11,73.18,72.96,72.98,36400.0,60.6387,60.6968,60.5143,60.5309,36400.0
2005-03-16 09:30:00,73.29,73.75,73.28,73.3,70600.0,60.788,61.1696,60.7797,60.7963,70600.0
2005-03-16 09:35:00,73.32,73.32,72.41,72.55,51900.0,60.8129,60.8129,60.0582,60.1743,51900.0
2005-03-16 09:40:00,72.56,73.08,72.51,72.53,46300.0,60.1826,60.6139,60.1411,60.1577,46300.0
2005-03-16 09:45:00,72.58,72.75,72.26,72.64,59200.0,60.1992,60.3402,59.9337,60.2489,59200.0
2005-03-16 09:50:00,72.64,73.52,72.64,73.3,47900.0,60.2489,60.9788,60.2489,60.7963,47900.0
2005-03-16 09:55:00,73.3,73.39,73.09,73.36,48700.0,60.7963,60.871,60.6222,60.8461,48700.0
2005-03-16 10:00:00,73.4,73.43,72.67,72.82,61700.0,60.8793,60.9042,60.2738,60.3982,61700.0
2005-03-16 10:05:00,72.9,73.1,72.68,73.03,32400.0,60.4646,60.6304,60.2821,60.5724,32400.0
2005-03-16 10:10:00,73.01,73.11,72.8,72.82,36200.0,60.5558,60.6387,60.3816,60.3982,36200.0
2005-03-16 10:15:00,72.84,72.84,72.41,72.8,46800.0,60.4148,60.4148,60.0582,60.3816,46800.0
2005-03-16 10:20:00,72.81,73.04,72.77,73.01,34300.0,60.3899,60.5807,60.3567,60.5558,34300.0
2005-03-16 10:25:00,72.98,73.2,72.78,73.06,23300.0,60.5309,60.7134,60.365,60.5973,23300.0
2005-03-16 10:30:00,73.07,73.19,72.84,73.05,22600.0,60.6056,60.7051,60.4148,60.589,22600.0
2005-03-16 10:35:00,73.04,73.27,73.0,73.27,30400.0,60.5807,60.7715,60.5475,60.7715,30400.0
2005-03-16 10:40:00,73.23,73.24,72.8,72.9,42100.0,60.7383,60.7466,60.3816,60.4646,42100.0
2005-03-16 10:45:00,72.95,73.05,72.93,72.94,22600.0,60.506,60.589,60.4894,60.4977,22600.0
2005-03-16 10:50:00,72.94,73.49,72.94,73.44,21000.0,60.4977,60.9539,60.4977,60.9125,21000.0
2005-03-16 10:55:00,73.44,73.44,73.0,73.0,42300.0,60.9125,60.9125,60.5475,60.5475,42300.0
2005-03-16 11:00:00,72.97,73.13,72.91,73.1,56800.0,60.5226,60.6553,60.4729,60.6304,56800.0
2005-03-16 11:05:00,73.1,73.29,73.1,73.18,26500.0,60.6304,60.788,60.6304,60.6968,26500.0
2005-03-16 11:10:00,73.17,73.27,73.15,73.26,15900.0,60.6885,60.7715,60.6719,60.7632,15900.0
2005-03-16 11:15:00,73.3,73.36,73.25,73.31,16400.0,60.7963,60.8461,60.7549,60.8046,16400.0
2005-03-16 11:20:00,73.31,73.43,73.22,73.22,11400.0,60.8046,60.9042,60.73,60.73,11400.0
2005-03-16 11:25:00,73.2,73.25,73.13,73.19,21400.0,60.7134,60.7549,60.6553,60.7051,21400.0
2005-03-16 11:30:00,73.2,73.25,73.13,73.18,17500.0,60.7134,60.7549,60.6553,60.6968,17500.0
2005-03-16 11:35:00,73.26,73.27,73.05,73.09,13200.0,60.7632,60.7715,60.589,60.6222,13200.0
2005-03-16 11:40:00,73.1,73.16,73.06,73.09,19600.0,60.6304,60.6802,60.5973,60.6222,19600.0
2005-03-16 11:45:00,73.12,73.21,73.12,73.21,14600.0,60.647,60.7217,60.647,60.7217,14600.0
2005-03-16 11:50:00,73.23,73.39,73.23,73.38,6800.0,60.7383,60.871,60.7383,60.8627,6800.0
2005-03-16 11:55:00,73.37,73.41,73.24,73.34,11000.0,60.8544,60.8876,60.7466,60.8295,11000.0
2005-03-16 12:00:00,73.34,73.5,73.34,73.5,11800.0,60.8295,60.9622,60.8295,60.9622,11800.0
2005-03-16 12:05:00,73.5,73.7,73.47,73.66,15100.0,60.9622,61.1281,60.9373,61.0949,15100.0
2005-03-16 12:10:00,73.7,73.7,73.45,73.5,21500.0,61.1281,61.1281,60.9207,60.9622,21500.0
2005-03-16 12:15:00,73.55,73.67,73.53,73.53,13900.0,61.0037,61.1032,60.9871,60.9871,13900.0
2005-03-16 12:20:00,73.54,73.62,73.5,73.6,7900.0,60.9954,61.0617,60.9622,61.0452,7900.0
2005-03-16 12:25:00,73.65,73.69,73.63,73.65,10300.0,61.0866,61.1198,61.07,61.0866,10300.0
2005-03-16 12:30:00,73.64,73.65,73.47,73.48,26600.0,61.0783,61.0866,60.9373,60.9456,26600.0
2005-03-16 12:35:00,73.47,73.48,73.25,73.4,25500.0,60.9373,60.9456,60.7549,60.8793,25500.0
2005-03-16 12:40:00,73.41,73.45,73.36,73.36,14400.0,60.8876,60.9207,60.8461,60.8461,14400.0
2005-03-16 12:45:00,73.45,73.46,73.32,73.33,7200.0,60.9207,60.929,60.8129,60.8212,7200.0
2005-03-16 12:50:00,73.32,73.39,73.29,73.31,21700.0,60.8129,60.871,60.788,60.8046,21700.0
2005-03-16 12:55:00,73.29,73.31,73.19,73.3,14700.0,60.788,60.8046,60.7051,60.7963,14700.0
2005-03-16 13:00:00,73.3,73.42,73.26,73.41,23100.0,60.7963,60.8959,60.7632,60.8876,23100.0
2005-03-16 13:05:00,73.42,73.55,73.42,73.52,11200.0,60.8959,61.0037,60.8959,60.9788,11200.0
2005-03-16 13:10:00,73.53,73.63,73.53,73.63,8200.0,60.9871,61.07,60.9871,61.07,8200.0
2005-03-16 13:15:00,73.64,73.72,73.62,73.72,10500.0,61.0783,61.1447,61.0617,61.1447,10500.0
2005-03-16 13:20:00,73.72,73.99,73.7,73.99,14800.0,61.1447,61.3686,61.1281,61.3686,14800.0
2005-03-16 13:25:00,73.98,74.34,73.98,74.29,58500.0,61.3603,61.6589,61.3603,61.6175,58500.0
2005-03-16 13:30:00,74.26,74.29,73.95,74.06,35800.0,61.5926,61.6175,61.3355,61.4267,35800.0
2005-03-16 13:35:00,74.08,74.16,74.05,74.12,22500.0,61.4433,61.5096,61.4184,61.4765,22500.0
2005-03-16 13:40:00,74.16,74.2,74.12,74.15,9700.0,61.5096,61.5428,61.4765,61.5013,9700.0
2005-03-16 13:45:00,74.21,74.45,74.21,74.44,18700.0,61.5511,61.7502,61.5511,61.7419,18700.0
2005-03-16 13:50:00,74.44,74.47,74.12,74.13,20800.0,61.7419,61.7668,61.4765,61.4848,20800.0
2005-03-16 13:55:00,74.13,74.25,74.07,74.16,27400.0,61.4848,61.5843,61.435,61.5096,27400.0
2005-03-16 14:00:00,74.15,74.15,73.86,73.91,37100.0,61.5013,61.5013,61.2608,61.3023,37100.0
2005-03-16 14:05:00,73.89,73.97,73.8,73.95,31600.0,61.2857,61.352,61.211,61.3355,31600.0
2005-03-16 14:10:00,73.88,73.96,73.72,73.74,24800.0,61.2774,61.3437,61.1447,61.1613,24800.0
2005-03-16 14:15:00,73.71,73.74,73.67,73.7,23800.0,61.1364,61.1613,61.1032,61.1281,23800.0
2005-03-16 14:20:00,73.7,73.8,73.61,73.62,33600.0,61.1281,61.211,61.0535,61.0617,33600.0
2005-03-16 14:25:00,73.63,73.72,73.53,73.58,15000.0,61.07,61.1447,60.9871,61.0286,15000.0
2005-03-16 14:30:00,73.55,73.63,73.45,73.61,20100.0,61.0037,61.07,60.9207,61.0535,20100.0
2005-03-16 14:35:00,73.61,73.61,73.49,73.5,25600.0,61.0535,61.0535,60.9539,60.9622,25600.0
2005-03-16 14:40:00,73.51,73.55,73.31,73.33,32300.0,60.9705,61.0037,60.8046,60.8212,32300.0
2005-03-16 14:45:00,73.37,73.46,73.34,73.43,13900.0,60.8544,60.929,60.8295,60.9042,13900.0
2005-03-16 14:50:00,73.36,73.54,73.31,73.43,22900.0,60.8461,60.9954,60.8046,60.9042,22900.0
2005-03-16 14:55:00,73.44,73.44,73.29,73.29,9600.0,60.9125,60.9125,60.788,60.788,9600.0
2005-03-16 15:00:00,73.3,73.46,73.3,73.39,9000.0,60.7963,60.929,60.7963,60.871,9000.0
2005-03-16 15:05:00,73.4,73.59,73.37,73.59,16800.0,60.8793,61.0369,60.8544,61.0369,16800.0
2005-03-16 15:10:00,73.59,73.61,73.48,73.48,8500.0,61.0369,61.0535,60.9456,60.9456,8500.0
2005-03-16 15:15:00,73.47,73.62,73.47,73.51,20300.0,60.9373,61.0617,60.9373,60.9705,20300.0
2005-03-16 15:20:00,73.51,73.68,73.43,73.68,15200.0,60.9705,61.1115,60.9042,61.1115,15200.0
2005-03-16 15:25:00,73.68,73.8,73.54,73.63,37500.0,61.1115,61.211,60.9954,61.07,37500.0
2005-03-16 15:30:00,73.62,73.65,73.48,73.57,42600.0,61.0617,61.0866,60.9456,61.0203,42600.0
2005-03-16 15:35:00,73.58,73.66,73.58,73.63,35300.0,61.0286,61.0949,61.0286,61.07,35300.0
2005-03-16 15:40:00,73.63,73.63,73.5,73.51,28900.0,61.07,61.07,60.9622,60.9705,28900.0
2005-03-16 15:45:00,73.5,73.64,73.5,73.63,34500.0,60.9622,61.0783,60.9622,61.07,34500.0
2005-03-16 15:50:00,73.62,73.65,73.44,73.45,48400.0,61.0617,61.0866,60.9125,60.9207,48400.0
2005-03-16 15:55:00,73.46,73.61,73.44,73.58,39300.0,60.929,61.0535,60.9125,61.0286,39300.0
2005-03-17 09:30:00,73.7,73.77,73.7,73.71,35600.0,61.1281,61.1862,61.1281,61.1364,35600.0
2005-03-17 09:35:00,73.7,73.7,73.35,73.47,24800.0,61.1281,61.1281,60.8378,60.9373,24800.0
2005-03-17 09:40:00,73.45,73.62,73.0,73.38,43300.0,60.9207,61.0617,60.5475,60.8627,43300.0
2005-03-17 09:45:00,73.32,73.32,73.0,73.0,22400.0,60.8129,60.8129,60.5475,60.5475,22400.0
2005-03-17 09:50:00,73.0,73.0,72.62,72.62,17100.0,60.5475,60.5475,60.2323,60.2323,17100.0
2005-03-17 09:55:00,72.69,72.94,72.5,72.55,26000.0,60.2904,60.4977,60.1328,60.1743,26000.0
2005-03-17 10:00:00,72.55,72.73,72.4,72.5,31700.0,60.1743,60.3236,60.0499,60.1328,31700.0
2005-03-17 10:05:00,72.51,72.74,72.5,72.73,25200.0,60.1411,60.3319,60.1328,60.3236,25200.0
2005-03-17 10:10:00,72.74,72.75,72.28,72.28,17300.0,60.3319,60.3402,59.9503,59.9503,17300.0
2005-03-17 10:15:00,72.27,72.38,72.1,72.1,39700.0,59.942,60.0333,59.801,59.801,39700.0
2005-03-17 10:20:00,72.1,72.61,72.03,72.56,64100.0,59.801,60.224,59.743,60.1826,64100.0
2005-03-17 10:25:00,72.5,72.84,72.47,72.69,47800.0,60.1328,60.4148,60.1079,60.2904,47800.0
2005-03-17 10:30:00,72.69,72.75,72.35,72.37,42100.0,60.2904,60.3402,60.0084,60.025,42100.0
2005-03-17 10:35:00,72.38,72.43,72.09,72.1,29700.0,60.0333,60.0747,59.7927,59.801,29700.0
2005-03-17 10:40:00,72.1,72.16,71.9,72.0,71700.0,59.801,59.8508,59.6351,59.7181,71700.0
2005-03-17 10:45:00,72.0,72.0,71.82,71.99,37700.0,59.7181,59.7181,59.5688,59.7098,37700.0
2005-03-17 10:50:00,71.97,72.23,71.97,72.2,26900.0,59.6932,59.9089,59.6932,59.884,26900.0
2005-03-17 10:55:00,72.21,72.47,72.2,72.2,21500.0,59.8923,60.1079,59.884,59.884,21500.0
2005-03-17 11:00:00,72.31,72.36,72.01,72.06,28200.0,59.9752,60.0167,59.7264,59.7679,28200.0
2005-03-17 11:05:00,72.1,72.18,72.07,72.16,16500.0,59.801,59.8674,59.7761,59.8508,16500.0
2005-03-17 11:10:00,72.16,72.33,72.08,72.33,30200.0,59.8508,59.9918,59.7844,59.9918,30200.0
2005-03-17 11:15:00,72.33,72.8,72.33,72.37,41100.0,59.9918,60.3816,59.9918,60.025,41100.0
2005-03-17 11:20:00,72.36,72.5,72.19,72.45,17600.0,60.0167,60.1328,59.8757,60.0913,17600.0
2005-03-17 11:25:00,72.46,72.49,72.38,72.38,7800.0,60.0996,60.1245,60.0333,60.0333,7800.0
2005-03-17 11:30:00,72.36,72.48,72.36,72.48,9100.0,60.0167,60.1162,60.0167,60.1162,9100.0
2005-03-17 11:35:00,72.51,72.6,72.39,72.44,12000.0,60.1411,60.2157,60.0416,60.083,12000.0
2005-03-17 11:40:00,72.41,72.43,72.36,72.42,6600.0,60.0582,60.0747,60.0167,60.0664,6600.0
2005-03-17 11:45:00,72.45,72.6,72.42,72.55,7100.0,60.0913,60.2157,60.0664,60.1743,7100.0
2005-03-17 11:50:00,72.56,72.65,72.54,72.54,14200.0,60.1826,60.2572,60.166,60.166,14200.0
2005-03-17 11:55:00,72.53,72.55,72.44,72.44,10600.0,60.1577,60.1743,60.083,60.083,10600.0
2005-03-17 12:00:00,72.45,72.46,72.32,72.34,18700.0,60.0913,60.0996,59.9835,60.0001,18700.0
2005-03-17 12:05:00,72.38,72.38,72.23,72.26,10800.0,60.0333,60.0333,59.9089,59.9337,10800.0
2005-03-17 12:10:00,72.28,72.38,72.27,72.36,7600.0,59.9503,60.0333,59.942,60.0167,7600.0
2005-03-17 12:15:00,72.38,72.57,72.38,72.57,17600.0,60.0333,60.1909,60.0333,60.1909,17600.0
2005-03-17 12:20:00,72.56,72.7,72.55,72.67,20200.0,60.1826,60.2987,60.1743,60.2738,20200.0
2005-03-17 12:25:00,72.67,72.67,72.55,72.6,18800.0,60.2738,60.2738,60.1743,60.2157,18800.0
2005-03-17 12:30:00,72.6,72.73,72.54,72.62,18600.0,60.2157,60.3236,60.166,60.2323,18600.0
2005-03-17 12:35:00,72.62,72.72,72.61,72.67,10700.0,60.2323,60.3153,60.224,60.2738,10700.0
2005-03-17 12:40:00,72.63,72.63,72.58,72.58,5000.0,60.2406,60.2406,60.1992,60.1992,5000.0
2005-03-17 12:45:00,72.59,72.6,72.45,72.48,11100.0,60.2074,60.2157,60.0913,60.1162,11100.0
2005-03-17 12:50:00,72.46,72.52,72.46,72.46,5600.0,60.0996,60.1494,60.0996,60.0996,5600.0
2005-03-17 12:55:00,72.46,72.54,72.45,72.52,4900.0,60.0996,60.166,60.0913,60.1494,4900.0
2005-03-17 13:00:00,72.52,72.65,72.51,72.65,9600.0,60.1494,60.2572,60.1411,60.2572,9600.0
2005-03-17 13:05:00,72.65,72.67,72.62,72.66,11100.0,60.2572,60.2738,60.2323,60.2655,11100.0
2005-03-17 13:10:00,72.65,72.65,72.46,72.5,5500.0,60.2572,60.2572,60.0996,60.1328,5500.0
2005-03-17 13:15:00,72.51,72.54,72.4,72.4,9300.0,60.1411,60.166,60.0499,60.0499,9300.0
2005-03-17 13:20:00,72.39,72.4,72.35,72.39,9700.0,60.0416,60.0499,60.0084,60.0416,9700.0
2005-03-17 13:25:00,72.39,72.45,72.38,72.42,7300.0,60.0416,60.0913,60.0333,60.0664,7300.0
2005-03-17 13:30:00,72.45,72.55,72.4,72.55,9800.0,60.0913,60.1743,60.0499,60.1743,9800.0
2005-03-17 13:35:00,72.55,72.65,72.55,72.6,7900.0,60.1743,60.2572,60.1743,60.2157,7900.0
2005-03-17 13:40:00,72.55,72.59,72.48,72.5,6600.0,60.1743,60.2074,60.1162,60.1328,6600.0
2005-03-17 13:45:00,72.5,72.53,72.35,72.36,17500.0,60.1328,60.1577,60.0084,60.0167,17500.0
2005-03-17 13:50:00,72.35,72.5,72.35,72.43,5400.0,60.0084,60.1328,60.0084,60.0747,5400.0
2005-03-17 13:55:00,72.45,72.45,72.3,72.3,5700.0,60.0913,60.0913,59.9669,59.9669,5700.0
2005-03-17 14:00:00,72.3,72.3,72.03,72.1,16400.0,59.9669,59.9669,59.743,59.801,16400.0
2005-03-17 14:05:00,72.07,72.13,72.05,72.09,8100.0,59.7761,59.8259,59.7596,59.7927,8100.0
2005-03-17 14:10:00,72.13,72.15,72.05,72.15,11700.0,59.8259,59.8425,59.7596,59.8425,11700.0
2005-03-17 14:15:00,72.14,72.14,72.02,72.04,24600.0,59.8342,59.8342,59.7347,59.7513,24600.0
2005-03-17 14:20:00,72.03,72.09,72.03,72.03,23100.0,59.743,59.7927,59.743,59.743,23100.0
2005-03-17 14:25:00,72.03,72.21,71.99,72.17,41200.0,59.743,59.8923,59.7098,59.8591,41200.0
2005-03-17 14:30:00,72.19,72.33,72.11,72.33,24900.0,59.8757,59.9918,59.8093,59.9918,24900.0
2005-03-17 14:35:00,72.33,72.35,72.21,72.26,31500.0,59.9918,60.0084,59.8923,59.9337,31500.0
2005-03-17 14:40:00,72.26,72.26,72.18,72.18,18300.0,59.9337,59.9337,59.8674,59.8674,18300.0
2005-03-17 14:45:00,72.19,72.27,72.19,72.27,11200.0,59.8757,59.942,59.8757,59.942,11200.0
2005-03-17 14:50:00,72.27,72.48,72.26,72.47,11600.0,59.942,60.1162,59.9337,60.1079,11600.0
2005-03-17 14:55:00,72.47,72.52,72.25,72.31,19500.0,60.1079,60.1494,59.9254,59.9752,19500.0
2005-03-17 15:00:00,72.25,72.27,72.1,72.12,19800.0,59.9254,59.942,59.801,59.8176,19800.0
2005-03-17 15:05:00,72.06,72.17,72.06,72.13,23600.0,59.7679,59.8591,59.7679,59.8259,23600.0
2005-03-17 15:10:00,72.14,72.21,72.14,72.17,21900.0,59.8342,59.8923,59.8342,59.8591,21900.0
2005-03-17 15:15:00,72.18,72.38,72.16,72.35,38400.0,59.8674,60.0333,59.8508,60.0084,38400.0
2005-03-17 15:20:00,72.32,72.45,72.23,72.45,20400.0,59.9835,60.0913,59.9089,60.0913,20400.0
2005-03-17 15:25:00,72.47,72.54,72.41,72.42,23000.0,60.1079,60.166,60.0582,60.0664,23000.0
2005-03-17 15:30:00,72.4,72.4,72.3,72.39,17400.0,60.0499,60.0499,59.9669,60.0416,17400.0
2005-03-17 15:35:00,72.39,72.5,72.38,72.39,13500.0,60.0416,60.1328,60.0333,60.0416,13500.0
2005-03-17 15:40:00,72.41,72.55,72.27,72.27,31300.0,60.0582,60.1743,59.942,59.942,31300.0
2005-03-17 15:45:00,72.28,72.39,72.19,72.21,30600.0,59.9503,60.0416,59.8757,59.8923,30600.0
2005-03-17 15:50:00,72.21,72.23,72.19,72.19,21900.0,59.8923,59.9089,59.8757,59.8757,21900.0
2005-03-17 15:55:00,72.19,72.23,72.15,72.2,24700.0,59.8757,59.9089,59.8425,59.884,24700.0
2005-03-18 09:30:00,72.44,72.93,72.44,72.82,126200.0,60.1247,60.5314,60.1247,60.4401,126200.0
2005-03-18 09:35:00,72.83,73.4,72.83,73.15,44100.0,60.4484,60.9215,60.4484,60.714,44100.0
2005-03-18 09:40:00,73.15,73.7,73.14,73.14,47600.0,60.714,61.1705,60.7057,60.7057,47600.0
2005-03-18 09:45:00,73.07,73.32,72.85,72.91,39400.0,60.6476,60.8551,60.465,60.5148,39400.0
2005-03-18 09:50:00,72.9,72.91,72.55,72.69,31300.0,60.5065,60.5148,60.216,60.3322,31300.0
2005-03-18 09:55:00,72.7,72.9,72.5,72.6,28200.0,60.3405,60.5065,60.1745,60.2575,28200.0
2005-03-18 10:00:00,72.72,73.1,72.52,72.89,38600.0,60.3571,60.6725,60.1911,60.4982,38600.0
2005-03-18 10:05:00,72.89,73.13,72.79,72.88,22400.0,60.4982,60.6974,60.4152,60.4899,22400.0
2005-03-18 10:10:00,72.89,73.1,72.83,73.1,23600.0,60.4982,60.6725,60.4484,60.6725,23600.0
2005-03-18 10:15:00,73.09,73.17,72.87,73.03,23800.0,60.6642,60.7306,60.4816,60.6144,23800.0
2005-03-18 10:20:00,73.04,73.25,72.96,73.25,21400.0,60.6227,60.797,60.5563,60.797,21400.0
2005-03-18 10:25:00,73.24,73.45,73.15,73.25,19100.0,60.7887,60.963,60.714,60.797,19100.0
2005-03-18 10:30:00,73.25,73.4,73.11,73.34,27200.0,60.797,60.9215,60.6808,60.8717,27200.0
2005-03-18 10:35:00,73.36,73.36,73.09,73.22,16600.0,60.8883,60.8883,60.6642,60.7721,16600.0
2005-03-18 10:40:00,73.22,73.22,73.0,73.14,10900.0,60.7721,60.7721,60.5895,60.7057,10900.0
2005-03-18 10:45:00,73.12,73.15,72.96,72.98,11200.0,60.6891,60.714,60.5563,60.5729,11200.0
2005-03-18 10:50:00,72.96,73.13,72.94,72.99,14400.0,60.5563,60.6974,60.5397,60.5812,14400.0
2005-03-18 10:55:00,72.98,73.03,72.95,73.03,5600.0,60.5729,60.6144,60.548,60.6144,5600.0
2005-03-18 11:00:00,73.02,73.15,72.97,73.14,13800.0,60.6061,60.714,60.5646,60.7057,13800.0
2005-03-18 11:05:00,73.15,73.38,73.15,73.29,14200.0,60.714,60.9049,60.714,60.8302,14200.0
2005-03-18 11:10:00,73.3,73.49,73.16,73.16,21800.0,60.8385,60.9962,60.7223,60.7223,21800.0
2005-03-18 11:15:00,73.18,73.42,73.18,73.35,18000.0,60.7389,60.9381,60.7389,60.88,18000.0
2005-03-18 11:20:00,73.34,73.52,73.26,73.44,8200.0,60.8717,61.0211,60.8053,60.9547,8200.0
2005-03-18 11:25:00,73.42,73.48,73.32,73.46,9600.0,60.9381,60.9879,60.8551,60.9713,9600.0
2005-03-18 11:30:00,73.46,73.46,73.06,73.07,14300.0,60.9713,60.9713,60.6393,60.6476,14300.0
2005-03-18 11:35:00,73.05,73.06,72.77,72.77,23100.0,60.631,60.6393,60.3986,60.3986,23100.0
2005-03-18 11:40:00,72.77,72.95,72.58,72.81,32300.0,60.3986,60.548,60.2409,60.4318,32300.0
2005-03-18 11:45:00,72.81,72.83,72.73,72.73,6700.0,60.4318,60.4484,60.3654,60.3654,6700.0
2005-03-18 11:50:00,72.73,72.77,72.68,72.75,7700.0,60.3654,60.3986,60.3239,60.382,7700.0
2005-03-18 11:55:00,72.76,72.76,72.69,72.7,10600.0,60.3903,60.3903,60.3322,60.3405,10600.0
2005-03-18 12:00:00,72.69,72.72,72.6,72.6,6000.0,60.3322,60.3571,60.2575,60.2575,6000.0
2005-03-18 12:05:00,72.51,72.63,72.51,72.61,12200.0,60.1828,60.2824,60.1828,60.2658,12200.0
2005-03-18 12:10:00,72.63,72.79,72.54,72.64,9100.0,60.2824,60.4152,60.2077,60.2907,9100.0
2005-03-18 12:15:00,72.71,72.71,72.51,72.51,5300.0,60.3488,60.3488,60.1828,60.1828,5300.0
2005-03-18 12:20:00,72.51,72.58,72.45,72.45,9700.0,60.1828,60.2409,60.133,60.133,9700.0
2005-03-18 12:25:00,72.45,72.49,72.32,72.33,12000.0,60.133,60.1662,60.0251,60.0334,12000.0
2005-03-18 12:30:00,72.33,72.45,72.33,72.41,8400.0,60.0334,60.133,60.0334,60.0998,8400.0
2005-03-18 12:35:00,72.38,72.56,72.36,72.54,7900.0,60.0749,60.2243,60.0583,60.2077,7900.0
2005-03-18 12:40:00,72.57,72.57,72.5,72.56,7200.0,60.2326,60.2326,60.1745,60.2243,7200.0
2005-03-18 12:45:00,72.53,72.55,72.47,72.55,14600.0,60.1994,60.216,60.1496,60.216,14600.0
2005-03-18 12:50:00,72.48,72.62,72.47,72.51,6300.0,60.1579,60.2741,60.1496,60.1828,6300.0
2005-03-18 12:55:00,72.52,72.52,72.31,72.35,9400.0,60.1911,60.1911,60.0168,60.05,9400.0
2005-03-18 13:00:00,72.36,72.4,72.26,72.26,5500.0,60.0583,60.0915,59.9753,59.9753,5500.0
2005-03-18 13:05:00,72.29,72.47,72.24,72.24,20000.0,60.0002,60.1496,59.9587,59.9587,20000.0
2005-03-18 13:10:00,72.25,72.27,72.23,72.26,5500.0,59.967,59.9836,59.9504,59.9753,5500.0
2005-03-18 13:15:00,72.28,72.43,72.25,72.37,10800.0,59.9919,60.1164,59.967,60.0666,10800.0
2005-03-18 13:20:00,72.38,72.47,72.38,72.42,11100.0,60.0749,60.1496,60.0749,60.1081,11100.0
2005-03-18 13:25:00,72.43,72.53,72.43,72.52,6100.0,60.1164,60.1994,60.1164,60.1911,6100.0
2005-03-18 13:30:00,72.52,72.58,72.49,72.57,7700.0,60.1911,60.2409,60.1662,60.2326,7700.0
2005-03-18 13:35:00,72.57,72.58,72.53,72.56,7800.0,60.2326,60.2409,60.1994,60.2243,7800.0
2005-03-18 13:40:00,72.55,72.56,72.4,72.4,12400.0,60.216,60.2243,60.0915,60.0915,12400.0
2005-03-18 13:45:00,72.39,72.43,72.31,72.37,4300.0,60.0832,60.1164,60.0168,60.0666,4300.0
2005-03-18 13:50:00,72.37,72.37,72.11,72.12,12300.0,60.0666,60.0666,59.8508,59.8591,12300.0
2005-03-18 13:55:00,72.13,72.26,72.08,72.22,18800.0,59.8674,59.9753,59.8259,59.9421,18800.0
2005-03-18 14:00:00,72.26,72.35,72.21,72.28,11400.0,59.9753,60.05,59.9338,59.9919,11400.0
2005-03-18 14:05:00,72.3,72.35,72.27,72.34,11700.0,60.0085,60.05,59.9836,60.0417,11700.0
2005-03-18 14:10:00,72.31,72.35,72.31,72.31,8500.0,60.0168,60.05,60.0168,60.0168,8500.0
2005-03-18 14:15:00,72.31,72.33,72.19,72.22,12500.0,60.0168,60.0334,59.9172,59.9421,12500.0
2005-03-18 14:20:00,72.2,72.26,72.14,72.25,10900.0,59.9255,59.9753,59.8757,59.967,10900.0
2005-03-18 14:25:00,72.25,72.36,72.23,72.26,13800.0,59.967,60.0583,59.9504,59.9753,13800.0
2005-03-18 14:30:00,72.24,72.47,72.24,72.45,15100.0,59.9587,60.1496,59.9587,60.133,15100.0
2005-03-18 14:35:00,72.45,72.47,72.33,72.33,12900.0,60.133,60.1496,60.0334,60.0334,12900.0
2005-03-18 14:40:00,72.32,72.4,72.31,72.38,6100.0,60.0251,60.0915,60.0168,60.0749,6100.0
2005-03-18 14:45:00,72.39,72.43,72.26,72.3,8500.0,60.0832,60.1164,59.9753,60.0085,8500.0
2005-03-18 14:50:00,72.29,72.3,72.2,72.27,7500.0,60.0002,60.0085,59.9255,59.9836,7500.0
2005-03-18 14:55:00,72.26,72.35,72.26,72.35,18200.0,59.9753,60.05,59.9753,60.05,18200.0
2005-03-18 15:00:00,72.36,72.38,72.25,72.29,27600.0,60.0583,60.0749,59.967,60.0002,27600.0
2005-03-18 15:05:00,72.29,72.31,72.25,72.3,22200.0,60.0002,60.0168,59.967,60.0085,22200.0
2005-03-18 15:10:00,72.29,72.33,72.23,72.29,14100.0,60.0002,60.0334,59.9504,60.0002,14100.0
2005-03-18 15:15:00,72.29,72.32,72.22,72.22,9100.0,60.0002,60.0251,59.9421,59.9421,9100.0
2005-03-18 15:20:00,72.23,72.24,72.15,72.17,18400.0,59.9504,59.9587,59.884,59.9006,18400.0
2005-03-18 15:25:00,72.17,72.23,72.11,72.12,13000.0,59.9006,59.9504,59.8508,59.8591,13000.0
2005-03-18 15:30:00,72.18,72.24,72.08,72.08,28600.0,59.9089,59.9587,59.8259,59.8259,28600.0
2005-03-18 15:35:00,72.09,72.09,72.04,72.04,60100.0,59.8342,59.8342,59.7927,59.7927,60100.0
2005-03-18 15:40:00,72.06,72.11,72.0,72.08,38200.0,59.8093,59.8508,59.7595,59.8259,38200.0
2005-03-18 15:45:00,72.08,72.09,72.01,72.06,45800.0,59.8259,59.8342,59.7678,59.8093,45800.0
2005-03-18 15:50:00,72.04,72.17,72.04,72.17,60600.0,59.7927,59.9006,59.7927,59.9006,60600.0
2005-03-18 15:55:00,72.17,72.27,72.17,72.24,53200.0,59.9006,59.9836,59.9006,59.9587,53200.0
2005-03-21 09:30:00,71.87,72.1,71.47,71.56,51300.0,59.6516,59.8425,59.3196,59.3943,51300.0
2005-03-21 09:35:00,71.56,71.74,71.26,71.3,41300.0,59.3943,59.5437,59.1453,59.1785,41300.0
2005-03-21 09:40:00,71.3,71.45,71.09,71.4,38800.0,59.1785,59.303,59.0042,59.2615,38800.0
2005-03-21 09:45:00,71.4,71.5,71.21,71.5,33100.0,59.2615,59.3445,59.1038,59.3445,33100.0
2005-03-21 09:50:00,71.53,72.12,71.5,72.1,45300.0,59.3694,59.8591,59.3445,59.8425,45300.0
2005-03-21 09:55:00,72.11,72.4,72.01,72.35,30700.0,59.8508,60.0915,59.7678,60.05,30700.0
2005-03-21 10:00:00,72.46,72.74,72.16,72.16,32000.0,60.1413,60.3737,59.8923,59.8923,32000.0
2005-03-21 10:05:00,72.18,72.65,72.09,72.62,38400.0,59.9089,60.299,59.8342,60.2741,38400.0
2005-03-21 10:10:00,72.65,73.38,72.65,73.02,52100.0,60.299,60.9049,60.299,60.6061,52100.0
2005-03-21 10:15:00,72.95,73.54,72.88,73.4,41200.0,60.548,61.0377,60.4899,60.9215,41200.0
2005-03-21 10:20:00,73.39,73.74,73.22,73.62,49000.0,60.9132,61.2037,60.7721,61.1041,49000.0
2005-03-21 10:25:00,73.6,73.6,73.09,73.4,29100.0,61.0875,61.0875,60.6642,60.9215,29100.0
2005-03-21 10:30:00,73.41,73.65,72.9,72.9,33400.0,60.9298,61.129,60.5065,60.5065,33400.0
2005-03-21 10:35:00,73.02,73.45,72.75,72.75,24700.0,60.6061,60.963,60.382,60.382,24700.0
2005-03-21 10:40:00,72.76,73.05,72.76,72.84,13400.0,60.3903,60.631,60.3903,60.4567,13400.0
2005-03-21 10:45:00,72.84,72.84,72.51,72.62,27100.0,60.4567,60.4567,60.1828,60.2741,27100.0
2005-03-21 10:50:00,72.59,72.65,72.28,72.4,20900.0,60.2492,60.299,59.9919,60.0915,20900.0
2005-03-21 10:55:00,72.4,72.76,72.28,72.75,27200.0,60.0915,60.3903,59.9919,60.382,27200.0
2005-03-21 11:00:00,72.75,72.75,72.32,72.4,27200.0,60.382,60.382,60.0251,60.0915,27200.0
2005-03-21 11:05:00,72.4,72.66,72.36,72.53,27300.0,60.0915,60.3073,60.0583,60.1994,27300.0
2005-03-21 11:10:00,72.46,72.46,72.1,72.23,17200.0,60.1413,60.1413,59.8425,59.9504,17200.0
2005-03-21 11:15:00,72.2,72.46,72.09,72.28,18200.0,59.9255,60.1413,59.8342,59.9919,18200.0
2005-03-21 11:20:00,72.28,72.38,72.24,72.38,9600.0,59.9919,60.0749,59.9587,60.0749,9600.0
2005-03-21 11:25:00,72.38,72.4,72.26,72.33,110300.0,60.0749,60.0915,59.9753,60.0334,110300.0
2005-03-21 11:30:00,72.33,72.43,72.2,72.28,15100.0,60.0334,60.1164,59.9255,59.9919,15100.0
2005-03-21 11:35:00,72.21,72.23,72.07,72.23,13800.0,59.9338,59.9504,59.8176,59.9504,13800.0
2005-03-21 11:40:00,72.22,72.44,72.17,72.35,12200.0,59.9421,60.1247,59.9006,60.05,12200.0
2005-03-21 11:45:00,72.36,72.54,72.3,72.5,11200.0,60.0583,60.2077,60.0085,60.1745,11200.0
2005-03-21 11:50:00,72.5,72.67,72.44,72.67,8100.0,60.1745,60.3156,60.1247,60.3156,8100.0
2005-03-21 11:55:00,72.66,72.66,72.52,72.52,10600.0,60.3073,60.3073,60.1911,60.1911,10600.0
2005-03-21 12:00:00,72.63,72.98,72.6,72.89,18800.0,60.2824,60.5729,60.2575,60.4982,18800.0
2005-03-21 12:05:00,72.89,72.94,72.78,72.86,21600.0,60.4982,60.5397,60.4069,60.4733,21600.0
2005-03-21 12:10:00,72.84,73.01,72.81,72.87,30900.0,60.4567,60.5978,60.4318,60.4816,30900.0
2005-03-21 12:15:00,72.86,73.0,72.76,72.85,18500.0,60.4733,60.5895,60.3903,60.465,18500.0
2005-03-21 12:20:00,72.86,72.88,72.64,72.81,21700.0,60.4733,60.4899,60.2907,60.4318,21700.0
2005-03-21 12:25:00,72.82,72.83,72.73,72.73,4300.0,60.4401,60.4484,60.3654,60.3654,4300.0
2005-03-21 12:30:00,72.75,72.78,72.75,72.78,2400.0,60.382,60.4069,60.382,60.4069,2400.0
2005-03-21 12:35:00,72.77,72.79,72.73,72.74,5200.0,60.3986,60.4152,60.3654,60.3737,5200.0
2005-03-21 12:40:00,72.68,72.68,72.56,72.56,6100.0,60.3239,60.3239,60.2243,60.2243,6100.0
2005-03-21 12:45:00,72.57,72.59,72.51,72.55,13400.0,60.2326,60.2492,60.1828,60.216,13400.0
2005-03-21 12:50:00,72.57,72.57,72.42,72.44,11000.0,60.2326,60.2326,60.1081,60.1247,11000.0
2005-03-21 12:55:00,72.46,72.49,72.44,72.46,3700.0,60.1413,60.1662,60.1247,60.1413,3700.0
2005-03-21 13:00:00,72.46,72.47,72.39,72.4,12300.0,60.1413,60.1496,60.0832,60.0915,12300.0
2005-03-21 13:05:00,72.4,72.66,72.4,72.65,23300.0,60.0915,60.3073,60.0915,60.299,23300.0
2005-03-21 13:10:00,72.64,72.76,72.55,72.69,7600.0,60.2907,60.3903,60.216,60.3322,7600.0
2005-03-21 13:15:00,72.68,72.72,72.65,72.65,9800.0,60.3239,60.3571,60.299,60.299,9800.0
2005-03-21 13:20:00,72.65,72.85,72.65,72.76,33500.0,60.299,60.465,60.299,60.3903,33500.0
2005-03-21 13:25:00,72.75,72.77,72.68,72.7,19400.0,60.382,60.3986,60.3239,60.3405,19400.0
2005-03-21 13:30:00,72.69,72.78,72.69,72.78,13800.0,60.3322,60.4069,60.3322,60.4069,13800.0
2005-03-21 13:35:00,72.77,72.77,72.75,72.75,3800.0,60.3986,60.3986,60.382,60.382,3800.0
2005-03-21 13:40:00,72.76,72.8,72.68,72.77,18400.0,60.3903,60.4235,60.3239,60.3986,18400.0
2005-03-21 13:45:00,72.79,72.8,72.64,72.65,7600.0,60.4152,60.4235,60.2907,60.299,7600.0
2005-03-21 13:50:00,72.64,72.73,72.59,72.6,10200.0,60.2907,60.3654,60.2492,60.2575,10200.0
2005-03-21 13:55:00,72.61,72.61,72.52,72.52,3800.0,60.2658,60.2658,60.1911,60.1911,3800.0
2005-03-21 14:00:00,72.5,72.52,72.42,72.44,16000.0,60.1745,60.1911,60.1081,60.1247,16000.0
2005-03-21 14:05:00,72.45,72.45,72.34,72.34,9000.0,60.133,60.133,60.0417,60.0417,9000.0
2005-03-21 14:10:00,72.35,72.35,72.1,72.12,6200.0,60.05,60.05,59.8425,59.8591,6200.0
2005-03-21 14:15:00,72.14,72.18,72.1,72.11,15500.0,59.8757,59.9089,59.8425,59.8508,15500.0
2005-03-21 14:20:00,72.11,72.18,72.07,72.12,11000.0,59.8508,59.9089,59.8176,59.8591,11000.0
2005-03-21 14:25:00,72.1,72.17,72.06,72.07,17800.0,59.8425,59.9006,59.8093,59.8176,17800.0
2005-03-21 14:30:00,72.08,72.23,72.07,72.21,27600.0,59.8259,59.9504,59.8176,59.9338,27600.0
2005-03-21 14:35:00,72.21,72.32,72.2,72.25,11600.0,59.9338,60.0251,59.9255,59.967,11600.0
2005-03-21 14:40:00,72.25,72.4,72.17,72.17,15400.0,59.967,60.0915,59.9006,59.9006,15400.0
2005-03-21 14:45:00,72.17,72.23,72.09,72.13,13000.0,59.9006,59.9504,59.8342,59.8674,13000.0
2005-03-21 14:50:00,72.13,72.2,72.13,72.15,9000.0,59.8674,59.9255,59.8674,59.884,9000.0
2005-03-21 14:55:00,72.13,72.37,72.1,72.29,16600.0,59.8674,60.0666,59.8425,60.0002,16600.0
2005-03-21 15:00:00,72.32,72.52,72.32,72.52,13200.0,60.0251,60.1911,60.0251,60.1911,13200.0
2005-03-21 15:05:00,72.53,72.53,72.39,72.41,9100.0,60.1994,60.1994,60.0832,60.0998,9100.0
2005-03-21 15:10:00,72.44,72.45,72.3,72.41,14200.0,60.1247,60.133,60.0085,60.0998,14200.0
2005-03-21 15:15:00,72.4,72.47,72.4,72.43,19400.0,60.0915,60.1496,60.0915,60.1164,19400.0
2005-03-21 15:20:00,72.43,72.6,72.42,72.6,15200.0,60.1164,60.2575,60.1081,60.2575,15200.0
2005-03-21 15:25:00,72.6,72.61,72.41,72.48,23000.0,60.2575,60.2658,60.0998,60.1579,23000.0
2005-03-21 15:30:00,72.5,72.6,72.5,72.57,27500.0,60.1745,60.2575,60.1745,60.2326,27500.0
2005-03-21 15:35:00,72.57,72.58,72.39,72.49,32700.0,60.2326,60.2409,60.0832,60.1662,32700.0
2005-03-21 15:40:00,72.48,72.53,72.43,72.44,12400.0,60.1579,60.1994,60.1164,60.1247,12400.0
2005-03-21 15:45:00,72.45,72.47,72.33,72.38,13500.0,60.133,60.1496,60.0334,60.0749,13500.0
2005-03-21 15:50:00,72.37,72.58,72.37,72.58,15500.0,60.0666,60.2409,60.0666,60.2409,15500.0
2005-03-21 15:55:00,72.58,72.59,72.41,72.49,37800.0,60.2409,60.2492,60.0998,60.1662,37800.0
2005-03-22 09:30:00,73.17,74.0,73.17,73.6,57000.0,60.7306,61.4195,60.7306,61.0875,57000.0
2005-03-22 09:35:00,73.6,73.85,73.55,73.82,42600.0,61.0875,61.295,61.046,61.2701,42600.0
2005-03-22 09:40:00,73.84,74.0,73.64,73.99,60800.0,61.2867,61.4195,61.1207,61.4112,60800.0
2005-03-22 09:45:00,74.0,74.35,73.99,74.11,43900.0,61.4195,61.71,61.4112,61.5108,43900.0
2005-03-22 09:50:00,74.1,74.38,74.1,74.15,32200.0,61.5025,61.7349,61.5025,61.544,32200.0
2005-03-22 09:55:00,74.12,74.28,73.7,73.81,53000.0,61.5191,61.6519,61.1705,61.2618,53000.0
2005-03-22 10:00:00,73.81,74.08,73.75,73.88,29100.0,61.2618,61.4859,61.212,61.3199,29100.0
2005-03-22 10:05:00,73.89,74.08,73.74,74.08,46600.0,61.3282,61.4859,61.2037,61.4859,46600.0
2005-03-22 10:10:00,74.08,74.26,73.94,74.0,20700.0,61.4859,61.6353,61.3697,61.4195,20700.0
2005-03-22 10:15:00,74.0,74.1,73.92,74.08,9300.0,61.4195,61.5025,61.3531,61.4859,9300.0
2005-03-22 10:20:00,74.08,74.28,73.97,74.15,12400.0,61.4859,61.6519,61.3946,61.544,12400.0
2005-03-22 10:25:00,74.14,74.2,73.89,73.9,16800.0,61.5357,61.5855,61.3282,61.3365,16800.0
2005-03-22 10:30:00,73.9,74.08,73.83,73.89,7800.0,61.3365,61.4859,61.2784,61.3282,7800.0
2005-03-22 10:35:00,73.85,73.86,73.55,73.56,33300.0,61.295,61.3033,61.046,61.0543,33300.0
2005-03-22 10:40:00,73.58,73.64,73.5,73.59,27200.0,61.0709,61.1207,61.0045,61.0792,27200.0
2005-03-22 10:45:00,73.58,73.77,73.58,73.62,13600.0,61.0709,61.2286,61.0709,61.1041,13600.0
2005-03-22 10:50:00,73.56,73.67,73.5,73.61,13600.0,61.0543,61.1456,61.0045,61.0958,13600.0
2005-03-22 10:55:00,73.6,73.77,73.59,73.71,27900.0,61.0875,61.2286,61.0792,61.1788,27900.0
2005-03-22 11:00:00,73.75,73.99,73.72,73.83,19900.0,61.212,61.4112,61.1871,61.2784,19900.0
2005-03-22 11:05:00,73.83,73.94,73.83,73.88,7600.0,61.2784,61.3697,61.2784,61.3199,7600.0
2005-03-22 11:10:00,73.87,73.91,73.79,73.91,7300.0,61.3116,61.3448,61.2452,61.3448,7300.0
2005-03-22 11:15:00,73.92,74.1,73.92,73.95,14500.0,61.3531,61.5025,61.3531,61.378,14500.0
2005-03-22 11:20:00,73.95,74.0,73.9,73.9,3400.0,61.378,61.4195,61.3365,61.3365,3400.0
2005-03-22 11:25:00,73.92,73.92,73.8,73.84,13000.0,61.3531,61.3531,61.2535,61.2867,13000.0
2005-03-22 11:30:00,73.83,73.85,73.74,73.75,8700.0,61.2784,61.295,61.2037,61.212,8700.0
2005-03-22 11:35:00,73.75,73.84,73.72,73.81,4500.0,61.212,61.2867,61.1871,61.2618,4500.0
2005-03-22 11:40:00,73.84,73.84,73.51,73.53,31300.0,61.2867,61.2867,61.0128,61.0294,31300.0
2005-03-22 11:45:00,73.53,73.65,73.52,73.6,8300.0,61.0294,61.129,61.0211,61.0875,8300.0
2005-03-22 11:50:00,73.58,73.8,73.58,73.76,7200.0,61.0709,61.2535,61.0709,61.2203,7200.0
2005-03-22 11:55:00,73.71,73.81,73.71,73.75,5400.0,61.1788,61.2618,61.1788,61.212,5400.0
2005-03-22 12:00:00,73.71,73.8,73.71,73.77,5500.0,61.1788,61.2535,61.1788,61.2286,5500.0
2005-03-22 12:05:00,73.77,73.79,73.72,73.77,3000.0,61.2286,61.2452,61.1871,61.2286,3000.0
2005-03-22 12:10:00,73.76,73.83,73.73,73.82,6900.0,61.2203,61.2784,61.1954,61.2701,6900.0
2005-03-22 12:15:00,73.83,73.94,73.83,73.93,3000.0,61.2784,61.3697,61.2784,61.3614,3000.0
2005-03-22 12:20:00,73.89,73.89,73.8,73.83,3000.0,61.3282,61.3282,61.2535,61.2784,3000.0
2005-03-22 12:25:00,73.83,74.05,73.83,74.05,10600.0,61.2784,61.461,61.2784,61.461,10600.0
2005-03-22 12:30:00,74.05,74.05,73.96,73.96,10200.0,61.461,61.461,61.3863,61.3863,10200.0
2005-03-22 12:35:00,73.97,73.98,73.96,73.98,2400.0,61.3946,61.4029,61.3863,61.4029,2400.0
2005-03-22 12:40:00,73.97,74.02,73.97,74.02,6900.0,61.3946,61.4361,61.3946,61.4361,6900.0
2005-03-22 12:45:00,74.02,74.04,74.01,74.04,10500.0,61.4361,61.4527,61.4278,61.4527,10500.0
2005-03-22 12:50:00,74.04,74.04,73.92,73.92,15400.0,61.4527,61.4527,61.3531,61.3531,15400.0
2005-03-22 12:55:00,73.91,74.02,73.91,73.99,8000.0,61.3448,61.4361,61.3448,61.4112,8000.0
2005-03-22 13:00:00,74.01,74.01,73.95,73.95,5200.0,61.4278,61.4278,61.378,61.378,5200.0
2005-03-22 13:05:00,73.94,73.99,73.93,73.96,11500.0,61.3697,61.4112,61.3614,61.3863,11500.0
2005-03-22 13:10:00,73.96,73.97,73.92,73.95,8300.0,61.3863,61.3946,61.3531,61.378,8300.0
2005-03-22 13:15:00,73.96,74.08,73.93,74.07,10700.0,61.3863,61.4859,61.3614,61.4776,10700.0
2005-03-22 13:20:00,74.08,74.14,74.08,74.14,12000.0,61.4859,61.5357,61.4859,61.5357,12000.0
2005-03-22 13:25:00,74.14,74.34,74.14,74.34,19200.0,61.5357,61.7017,61.5357,61.7017,19200.0
2005-03-22 13:30:00,74.34,74.34,74.23,74.28,9900.0,61.7017,61.7017,61.6104,61.6519,9900.0
2005-03-22 13:35:00,74.27,74.44,74.27,74.42,10900.0,61.6436,61.7847,61.6436,61.7681,10900.0
2005-03-22 13:40:00,74.37,74.45,74.35,74.45,10000.0,61.7266,61.793,61.71,61.793,10000.0
2005-03-22 13:45:00,74.47,74.57,74.26,74.36,34000.0,61.8096,61.8926,61.6353,61.7183,34000.0
2005-03-22 13:50:00,74.36,74.6,74.35,74.54,17300.0,61.7183,61.9175,61.71,61.8677,17300.0
2005-03-22 13:55:00,74.54,74.7,74.54,74.68,12500.0,61.8677,62.0005,61.8677,61.9839,12500.0
2005-03-22 14:00:00,74.61,74.68,74.48,74.56,15500.0,61.9258,61.9839,61.8179,61.8843,15500.0
2005-03-22 14:05:00,74.56,74.63,74.52,74.61,14500.0,61.8843,61.9424,61.8511,61.9258,14500.0
2005-03-22 14:10:00,74.58,74.61,74.44,74.5,20400.0,61.9009,61.9258,61.7847,61.8345,20400.0
2005-03-22 14:15:00,74.53,74.58,74.33,74.39,41800.0,61.8594,61.9009,61.6934,61.7432,41800.0
2005-03-22 14:20:00,74.37,74.37,73.89,73.93,98200.0,61.7266,61.7266,61.3282,61.3614,98200.0
2005-03-22 14:25:00,73.93,74.0,73.72,73.85,81500.0,61.3614,61.4195,61.1871,61.295,81500.0
2005-03-22 14:30:00,73.86,73.89,73.61,73.79,53400.0,61.3033,61.3282,61.0958,61.2452,53400.0
2005-03-22 14:35:00,73.78,73.78,72.9,72.94,61500.0,61.2369,61.2369,60.5065,60.5397,61500.0
2005-03-22 14:40:00,72.92,72.94,72.59,72.6,83300.0,60.5231,60.5397,60.2492,60.2575,83300.0
2005-03-22 14:45:00,72.58,73.09,72.52,72.92,58400.0,60.2409,60.6642,60.1911,60.5231,58400.0
2005-03-22 14:50:00,72.92,73.1,72.84,73.06,38700.0,60.5231,60.6725,60.4567,60.6393,38700.0
2005-03-22 14:55:00,73.06,73.24,73.06,73.15,27400.0,60.6393,60.7887,60.6393,60.714,27400.0
2005-03-22 15:00:00,73.1,73.19,72.99,73.19,24800.0,60.6725,60.7472,60.5812,60.7472,24800.0
2005-03-22 15:05:00,73.17,73.17,72.94,72.94,17000.0,60.7306,60.7306,60.5397,60.5397,17000.0
2005-03-22 15:10:00,72.94,73.17,72.86,72.87,36300.0,60.5397,60.7306,60.4733,60.4816,36300.0
2005-03-22 15:15:00,72.89,72.99,72.69,72.75,40700.0,60.4982,60.5812,60.3322,60.382,40700.0
2005-03-22 15:20:00,72.72,72.96,72.72,72.94,31900.0,60.3571,60.5563,60.3571,60.5397,31900.0
2005-03-22 15:25:00,72.95,73.04,72.84,73.04,25800.0,60.548,60.6227,60.4567,60.6227,25800.0
2005-03-22 15:30:00,72.99,73.09,72.96,73.0,54500.0,60.5812,60.6642,60.5563,60.5895,54500.0
2005-03-22 15:35:00,72.99,73.0,72.85,72.87,56100.0,60.5812,60.5895,60.465,60.4816,56100.0
2005-03-22 15:40:00,72.86,72.93,72.78,72.88,103900.0,60.4733,60.5314,60.4069,60.4899,103900.0
2005-03-22 15:45:00,72.88,72.9,72.59,72.67,60100.0,60.4899,60.5065,60.2492,60.3156,60100.0
2005-03-22 15:50:00,72.67,72.67,72.55,72.64,55400.0,60.3156,60.3156,60.216,60.2907,55400.0
2005-03-22 15:55:00,72.64,72.7,72.55,72.66,59700.0,60.2907,60.3405,60.216,60.3073,59700.0
2005-03-23 09:30:00,72.63,72.63,72.29,72.4,20500.0,60.2824,60.2824,60.0002,60.0915,20500.0
2005-03-23 09:35:00,72.2,72.31,71.81,71.86,67400.0,59.9255,60.0168,59.6018,59.6433,67400.0
2005-03-23 09:40:00,71.75,71.75,71.25,71.65,61100.0,59.552,59.552,59.137,59.469,61100.0
2005-03-23 09:45:00,71.63,71.65,71.42,71.49,44400.0,59.4524,59.469,59.2781,59.3362,44400.0
2005-03-23 09:50:00,71.48,71.79,71.44,71.66,37100.0,59.3279,59.5852,59.2947,59.4773,37100.0
2005-03-23 09:55:00,71.65,71.67,71.41,71.5,39300.0,59.469,59.4856,59.2698,59.3445,39300.0
2005-03-23 10:00:00,71.53,71.88,71.53,71.62,49100.0,59.3694,59.6599,59.3694,59.4441,49100.0
2005-03-23 10:05:00,71.55,71.89,71.55,71.86,47200.0,59.386,59.6682,59.386,59.6433,47200.0
2005-03-23 10:10:00,71.88,72.0,71.72,71.85,33100.0,59.6599,59.7595,59.5271,59.635,33100.0
2005-03-23 10:15:00,71.94,71.99,71.77,71.99,15400.0,59.7097,59.7512,59.5686,59.7512,15400.0
2005-03-23 10:20:00,72.0,72.22,71.9,72.14,28900.0,59.7595,59.9421,59.6765,59.8757,28900.0
2005-03-23 10:25:00,72.14,72.15,71.83,71.95,33000.0,59.8757,59.884,59.6184,59.718,33000.0
2005-03-23 10:30:00,71.9,72.0,71.74,71.83,20000.0,59.6765,59.7595,59.5437,59.6184,20000.0
2005-03-23 10:35:00,71.83,71.83,71.77,71.78,7700.0,59.6184,59.6184,59.5686,59.5769,7700.0
2005-03-23 10:40:00,71.76,71.79,71.72,71.73,17600.0,59.5603,59.5852,59.5271,59.5354,17600.0
2005-03-23 10:45:00,71.73,71.78,71.6,71.67,10100.0,59.5354,59.5769,59.4275,59.4856,10100.0
2005-03-23 10:50:00,71.62,71.7,71.48,71.7,13000.0,59.4441,59.5105,59.3279,59.5105,13000.0
2005-03-23 10:55:00,71.7,71.87,71.67,71.76,20200.0,59.5105,59.6516,59.4856,59.5603,20200.0
2005-03-23 11:00:00,71.74,71.75,71.5,71.5,19200.0,59.5437,59.552,59.3445,59.3445,19200.0
2005-03-23 11:05:00,71.51,71.6,71.46,71.51,27100.0,59.3528,59.4275,59.3113,59.3528,27100.0
2005-03-23 11:10:00,71.51,71.73,71.49,71.6,26800.0,59.3528,59.5354,59.3362,59.4275,26800.0
2005-03-23 11:15:00,71.63,71.63,71.57,71.6,4300.0,59.4524,59.4524,59.4026,59.4275,4300.0
2005-03-23 11:20:00,71.67,71.75,71.6,71.71,9800.0,59.4856,59.552,59.4275,59.5188,9800.0
2005-03-23 11:25:00,71.72,71.81,71.71,71.75,28500.0,59.5271,59.6018,59.5188,59.552,28500.0
2005-03-23 11:30:00,71.75,71.83,71.75,71.76,20000.0,59.552,59.6184,59.552,59.5603,20000.0
2005-03-23 11:35:00,71.76,71.8,71.75,71.77,23100.0,59.5603,59.5935,59.552,59.5686,23100.0
2005-03-23 11:40:00,71.74,71.74,71.66,71.7,13600.0,59.5437,59.5437,59.4773,59.5105,13600.0
2005-03-23 11:45:00,71.7,71.74,71.66,71.74,15000.0,59.5105,59.5437,59.4773,59.5437,15000.0
2005-03-23 11:50:00,71.68,71.74,71.6,71.6,10800.0,59.4939,59.5437,59.4275,59.4275,10800.0
2005-03-23 11:55:00,71.66,71.7,71.5,71.57,13900.0,59.4773,59.5105,59.3445,59.4026,13900.0
2005-03-23 12:00:00,71.6,71.69,71.56,71.58,11500.0,59.4275,59.5022,59.3943,59.4109,11500.0
2005-03-23 12:05:00,71.62,71.62,71.5,71.55,7500.0,59.4441,59.4441,59.3445,59.386,7500.0
2005-03-23 12:10:00,71.55,71.72,71.54,71.63,19900.0,59.386,59.5271,59.3777,59.4524,19900.0
2005-03-23 12:15:00,71.64,71.71,71.52,71.52,11600.0,59.4607,59.5188,59.3611,59.3611,11600.0
2005-03-23 12:20:00,71.5,71.59,71.47,71.47,8700.0,59.3445,59.4192,59.3196,59.3196,8700.0
2005-03-23 12:25:00,71.47,71.48,71.45,71.45,5400.0,59.3196,59.3279,59.303,59.303,5400.0
2005-03-23 12:30:00,71.46,71.47,71.45,71.46,13000.0,59.3113,59.3196,59.303,59.3113,13000.0
2005-03-23 12:35:00,71.46,71.53,71.45,71.53,11000.0,59.3113,59.3694,59.303,59.3694,11000.0
2005-03-23 12:40:00,71.53,71.55,71.46,71.5,11900.0,59.3694,59.386,59.3113,59.3445,11900.0
2005-03-23 12:45:00,71.5,71.53,71.48,71.52,5200.0,59.3445,59.3694,59.3279,59.3611,5200.0
2005-03-23 12:50:00,71.52,71.69,71.49,71.69,30400.0,59.3611,59.5022,59.3362,59.5022,30400.0
2005-03-23 12:55:00,71.72,71.79,71.72,71.79,21800.0,59.5271,59.5852,59.5271,59.5852,21800.0
2005-03-23 13:00:00,71.79,71.92,71.77,71.89,22700.0,59.5852,59.6931,59.5686,59.6682,22700.0
2005-03-23 13:05:00,71.89,72.03,71.88,72.03,53900.0,59.6682,59.7844,59.6599,59.7844,53900.0
2005-03-23 13:10:00,72.03,72.03,71.72,71.85,22000.0,59.7844,59.7844,59.5271,59.635,22000.0
2005-03-23 13:15:00,71.88,71.89,71.8,71.81,4900.0,59.6599,59.6682,59.5935,59.6018,4900.0
2005-03-23 13:20:00,71.8,71.8,71.6,71.65,5600.0,59.5935,59.5935,59.4275,59.469,5600.0
2005-03-23 13:25:00,71.65,71.68,71.6,71.68,3700.0,59.469,59.4939,59.4275,59.4939,3700.0
2005-03-23 13:30:00,71.68,71.8,71.68,71.78,10200.0,59.4939,59.5935,59.4939,59.5769,10200.0
2005-03-23 13:35:00,71.79,71.79,71.74,71.78,3200.0,59.5852,59.5852,59.5437,59.5769,3200.0
2005-03-23 13:40:00,71.8,71.91,71.8,71.88,8200.0,59.5935,59.6848,59.5935,59.6599,8200.0
2005-03-23 13:45:00,71.89,71.91,71.86,71.86,17100.0,59.6682,59.6848,59.6433,59.6433,17100.0
2005-03-23 13:50:00,71.83,71.9,71.8,71.88,9500.0,59.6184,59.6765,59.5935,59.6599,9500.0
2005-03-23 13:55:00,71.88,71.88,71.84,71.88,2800.0,59.6599,59.6599,59.6267,59.6599,2800.0
2005-03-23 14:00:00,71.88,71.89,71.83,71.83,10400.0,59.6599,59.6682,59.6184,59.6184,10400.0
2005-03-23 14:05:00,71.81,71.99,71.79,71.99,7300.0,59.6018,59.7512,59.5852,59.7512,7300.0
2005-03-23 14:10:00,72.0,72.04,71.98,72.03,10300.0,59.7595,59.7927,59.7429,59.7844,10300.0
2005-03-23 14:15:00,72.04,72.07,71.88,71.91,12400.0,59.7927,59.8176,59.6599,59.6848,12400.0
2005-03-23 14:20:00,71.9,71.92,71.84,71.9,4400.0,59.6765,59.6931,59.6267,59.6765,4400.0
2005-03-23 14:25:00,71.9,71.9,71.82,71.83,13800.0,59.6765,59.6765,59.6101,59.6184,13800.0
2005-03-23 14:30:00,71.83,71.88,71.83,71.85,7400.0,59.6184,59.6599,59.6184,59.635,7400.0
2005-03-23 14:35:00,71.84,71.84,71.66,71.8,13600.0,59.6267,59.6267,59.4773,59.5935,13600.0
2005-03-23 14:40:00,71.77,71.85,71.7,71.7,13700.0,59.5686,59.635,59.5105,59.5105,13700.0
2005-03-23 14:45:00,71.71,71.74,71.53,71.63,15500.0,59.5188,59.5437,59.3694,59.4524,15500.0
2005-03-23 14:50:00,71.66,71.68,71.53,71.59,14800.0,59.4773,59.4939,59.3694,59.4192,14800.0
2005-03-23 14:55:00,71.61,71.61,71.5,71.55,8200.0,59.4358,59.4358,59.3445,59.386,8200.0
2005-03-23 15:00:00,71.55,71.59,71.49,71.54,17900.0,59.386,59.4192,59.3362,59.3777,17900.0
2005-03-23 15:05:00,71.53,71.53,71.34,71.36,33200.0,59.3694,59.3694,59.2117,59.2283,33200.0
2005-03-23 15:10:00,71.34,71.43,71.25,71.36,32800.0,59.2117,59.2864,59.137,59.2283,32800.0
2005-03-23 15:15:00,71.39,71.47,71.32,71.36,19100.0,59.2532,59.3196,59.1951,59.2283,19100.0
2005-03-23 15:20:00,71.36,71.4,71.32,71.37,18500.0,59.2283,59.2615,59.1951,59.2366,18500.0
2005-03-23 15:25:00,71.36,71.63,71.36,71.58,27300.0,59.2283,59.4524,59.2283,59.4109,27300.0
2005-03-23 15:30:00,71.57,71.64,71.49,71.55,40100.0,59.4026,59.4607,59.3362,59.386,40100.0
2005-03-23 15:35:00,71.6,71.71,71.57,71.59,12900.0,59.4275,59.5188,59.4026,59.4192,12900.0
2005-03-23 15:40:00,71.58,71.63,71.52,71.59,27200.0,59.4109,59.4524,59.3611,59.4192,27200.0
2005-03-23 15:45:00,71.6,71.71,71.56,71.62,17900.0,59.4275,59.5188,59.3943,59.4441,17900.0
2005-03-23 15:50:00,71.62,71.7,71.59,71.59,27600.0,59.4441,59.5105,59.4192,59.4192,27600.0
2005-03-23 15:55:00,71.59,71.6,71.4,71.41,39700.0,59.4192,59.4275,59.2615,59.2698,39700.0
2005-03-24 09:30:00,71.8,72.0,71.8,72.0,22200.0,59.5935,59.7595,59.5935,59.7595,22200.0
2005-03-24 09:35:00,72.0,72.54,71.91,72.34,22800.0,59.7595,60.2077,59.6848,60.0417,22800.0
2005-03-24 09:40:00,72.34,72.43,72.0,72.26,22000.0,60.0417,60.1164,59.7595,59.9753,22000.0
2005-03-24 09:45:00,72.24,72.39,72.13,72.28,12000.0,59.9587,60.0832,59.8674,59.9919,12000.0
2005-03-24 09:50:00,72.28,72.28,72.15,72.2,12600.0,59.9919,59.9919,59.884,59.9255,12600.0
2005-03-24 09:55:00,72.2,72.2,71.9,72.14,20100.0,59.9255,59.9255,59.6765,59.8757,20100.0
2005-03-24 10:00:00,72.18,73.0,72.14,73.0,73800.0,59.9089,60.5895,59.8757,60.5895,73800.0
2005-03-24 10:05:00,73.05,73.25,72.9,73.22,48600.0,60.631,60.797,60.5065,60.7721,48600.0
2005-03-24 10:10:00,73.25,73.28,72.53,72.67,34600.0,60.797,60.8219,60.1994,60.3156,34600.0
2005-03-24 10:15:00,72.65,72.65,72.21,72.26,52100.0,60.299,60.299,59.9338,59.9753,52100.0
2005-03-24 10:20:00,72.27,72.29,71.9,72.29,42300.0,59.9836,60.0002,59.6765,60.0002,42300.0
2005-03-24 10:25:00,72.31,72.4,72.08,72.17,26200.0,60.0168,60.0915,59.8259,59.9006,26200.0
2005-03-24 10:30:00,72.17,72.37,72.15,72.15,21100.0,59.9006,60.0666,59.884,59.884,21100.0
2005-03-24 10:35:00,72.15,72.3,72.0,72.06,26100.0,59.884,60.0085,59.7595,59.8093,26100.0
2005-03-24 10:40:00,72.05,72.2,71.98,72.13,11200.0,59.801,59.9255,59.7429,59.8674,11200.0
2005-03-24 10:45:00,72.12,72.13,71.93,71.97,16500.0,59.8591,59.8674,59.7014,59.7346,16500.0
2005-03-24 10:50:00,71.96,72.15,71.93,72.12,7000.0,59.7263,59.884,59.7014,59.8591,7000.0
2005-03-24 10:55:00,72.12,72.25,72.08,72.22,13700.0,59.8591,59.967,59.8259,59.9421,13700.0
2005-03-24 11:00:00,72.22,72.3,71.97,71.97,17000.0,59.9421,60.0085,59.7346,59.7346,17000.0
2005-03-24 11:05:00,71.94,71.94,71.4,71.4,26000.0,59.7097,59.7097,59.2615,59.2615,26000.0
2005-03-24 11:10:00,71.41,71.72,71.37,71.68,20900.0,59.2698,59.5271,59.2366,59.4939,20900.0
2005-03-24 11:15:00,71.6,71.65,71.4,71.47,11200.0,59.4275,59.469,59.2615,59.3196,11200.0
2005-03-24 11:20:00,71.36,71.4,71.2,71.4,17800.0,59.2283,59.2615,59.0955,59.2615,17800.0
2005-03-24 11:25:00,71.4,71.55,71.34,71.55,13600.0,59.2615,59.386,59.2117,59.386,13600.0
2005-03-24 11:30:00,71.55,71.72,71.55,71.68,18500.0,59.386,59.5271,59.386,59.4939,18500.0
2005-03-24 11:35:00,71.7,71.8,71.56,71.7,21500.0,59.5105,59.5935,59.3943,59.5105,21500.0
2005-03-24 11:40:00,71.7,71.8,71.67,71.67,11000.0,59.5105,59.5935,59.4856,59.4856,11000.0
2005-03-24 11:45:00,71.7,71.76,71.6,71.6,15300.0,59.5105,59.5603,59.4275,59.4275,15300.0
2005-03-24 11:50:00,71.63,71.83,71.63,71.81,11100.0,59.4524,59.6184,59.4524,59.6018,11100.0
2005-03-24 11:55:00,71.8,71.85,71.75,71.82,7800.0,59.5935,59.635,59.552,59.6101,7800.0
2005-03-24 12:00:00,71.81,72.05,71.81,72.05,26500.0,59.6018,59.801,59.6018,59.801,26500.0
2005-03-24 12:05:00,72.05,72.1,71.92,72.03,11300.0,59.801,59.8425,59.6931,59.7844,11300.0
2005-03-24 12:10:00,72.02,72.1,71.96,72.05,41400.0,59.7761,59.8425,59.7263,59.801,41400.0
2005-03-24 12:15:00,72.01,72.05,71.99,72.05,5900.0,59.7678,59.801,59.7512,59.801,5900.0
2005-03-24 12:20:00,72.05,72.32,72.05,72.31,16100.0,59.801,60.0251,59.801,60.0168,16100.0
2005-03-24 12:25:00,72.32,72.34,72.2,72.22,14100.0,60.0251,60.0417,59.9255,59.9421,14100.0
2005-03-24 12:30:00,72.19,72.23,72.09,72.09,9600.0,59.9172,59.9504,59.8342,59.8342,9600.0
2005-03-24 12:35:00,72.09,72.25,72.04,72.22,18400.0,59.8342,59.967,59.7927,59.9421,18400.0
2005-03-24 12:40:00,72.21,72.34,72.12,72.33,24500.0,59.9338,60.0417,59.8591,60.0334,24500.0
2005-03-24 12:45:00,72.33,72.57,72.29,72.55,53200.0,60.0334,60.2326,60.0002,60.216,53200.0
2005-03-24 12:50:00,72.5,72.53,72.3,72.36,10400.0,60.1745,60.1994,60.0085,60.0583,10400.0
2005-03-24 12:55:00,72.31,72.38,72.3,72.38,10500.0,60.0168,60.0749,60.0085,60.0749,10500.0
2005-03-24 13:00:00,72.31,72.31,72.21,72.23,7300.0,60.0168,60.0168,59.9338,59.9504,7300.0
2005-03-24 13:05:00,72.23,72.23,72.04,72.07,14500.0,59.9504,59.9504,59.7927,59.8176,14500.0
2005-03-24 13:10:00,72.09,72.09,71.96,71.96,9900.0,59.8342,59.8342,59.7263,59.7263,9900.0
2005-03-24 13:15:00,71.94,71.94,71.9,71.92,18000.0,59.7097,59.7097,59.6765,59.6931,18000.0
2005-03-24 13:20:00,71.9,72.02,71.89,72.02,17500.0,59.6765,59.7761,59.6682,59.7761,17500.0
2005-03-24 13:25:00,72.02,72.15,72.01,72.14,22100.0,59.7761,59.884,59.7678,59.8757,22100.0
2005-03-24 13:30:00,72.14,72.19,72.12,72.13,15300.0,59.8757,59.9172,59.8591,59.8674,15300.0
2005-03-24 13:35:00,72.15,72.2,72.09,72.19,15700.0,59.884,59.9255,59.8342,59.9172,15700.0
2005-03-24 13:40:00,72.21,72.34,72.19,72.33,13400.0,59.9338,60.0417,59.9172,60.0334,13400.0
2005-03-24 13:45:00,72.34,72.37,72.32,72.35,9500.0,60.0417,60.0666,60.0251,60.05,9500.0
2005-03-24 13:50:00,72.34,72.37,72.19,72.22,8800.0,60.0417,60.0666,59.9172,59.9421,8800.0
2005-03-24 13:55:00,72.25,72.29,72.14,72.19,6300.0,59.967,60.0002,59.8757,59.9172,6300.0
2005-03-24 14:00:00,72.19,72.19,72.06,72.06,10300.0,59.9172,59.9172,59.8093,59.8093,10300.0
2005-03-24 14:05:00,72.07,72.26,72.07,72.25,9800.0,59.8176,59.9753,59.8176,59.967,9800.0
2005-03-24 14:10:00,72.26,72.44,72.26,72.44,15700.0,59.9753,60.1247,59.9753,60.1247,15700.0
2005-03-24 14:15:00,72.42,72.44,72.38,72.4,5600.0,60.1081,60.1247,60.0749,60.0915,5600.0
2005-03-24 14:20:00,72.39,72.39,72.25,72.3,8000.0,60.0832,60.0832,59.967,60.0085,8000.0
2005-03-24 14:25:00,72.3,72.3,72.18,72.2,7800.0,60.0085,60.0085,59.9089,59.9255,7800.0
2005-03-24 14:30:00,72.19,72.2,72.08,72.15,16600.0,59.9172,59.9255,59.8259,59.884,16600.0
2005-03-24 14:35:00,72.16,72.21,72.15,72.18,6800.0,59.8923,59.9338,59.884,59.9089,6800.0
2005-03-24 14:40:00,72.17,72.19,72.11,72.15,9800.0,59.9006,59.9172,59.8508,59.884,9800.0
2005-03-24 14:45:00,72.15,72.19,72.07,72.15,16900.0,59.884,59.9172,59.8176,59.884,16900.0
2005-03-24 14:50:00,72.15,72.19,72.08,72.12,9400.0,59.884,59.9172,59.8259,59.8591,9400.0
2005-03-24 14:55:00,72.11,72.16,72.0,72.16,22500.0,59.8508,59.8923,59.7595,59.8923,22500.0
2005-03-24 15:00:00,72.19,72.21,72.08,72.08,10400.0,59.9172,59.9338,59.8259,59.8259,10400.0
2005-03-24 15:05:00,72.07,72.17,71.81,71.86,36700.0,59.8176,59.9006,59.6018,59.6433,36700.0
2005-03-24 15:10:00,71.86,72.04,71.85,72.04,58000.0,59.6433,59.7927,59.635,59.7927,58000.0
2005-03-24 15:15:00,72.05,72.15,72.03,72.09,15300.0,59.801,59.884,59.7844,59.8342,15300.0
2005-03-24 15:20:00,72.08,72.1,72.05,72.1,12300.0,59.8259,59.8425,59.801,59.8425,12300.0
2005-03-24 15:25:00,72.1,72.18,72.09,72.14,17000.0,59.8425,59.9089,59.8342,59.8757,17000.0
2005-03-24 15:30:00,72.13,72.13,72.07,72.11,20800.0,59.8674,59.8674,59.8176,59.8508,20800.0
2005-03-24 15:35:00,72.11,72.11,72.0,72.07,34200.0,59.8508,59.8508,59.7595,59.8176,34200.0
2005-03-24 15:40:00,72.09,72.09,71.97,72.01,43400.0,59.8342,59.8342,59.7346,59.7678,43400.0
2005-03-24 15:45:00,72.01,72.14,71.98,72.06,39800.0,59.7678,59.8757,59.7429,59.8093,39800.0
2005-03-24 15:50:00,72.07,72.07,72.0,72.0,26000.0,59.8176,59.8176,59.7595,59.7595,26000.0
2005-03-24 15:55:00,72.0,72.08,71.99,72.07,38100.0,59.7595,59.8259,59.7512,59.8176,38100.0
2005-03-28 09:30:00,72.2,72.4,72.2,72.36,20700.0,59.9255,60.0915,59.9255,60.0583,20700.0
2005-03-28 09:35:00,72.41,72.59,72.36,72.46,8800.0,60.0998,60.2492,60.0583,60.1413,8800.0
2005-03-28 09:40:00,72.41,72.42,72.13,72.26,20200.0,60.0998,60.1081,59.8674,59.9753,20200.0
2005-03-28 09:45:00,72.28,72.3,71.99,72.0,12100.0,59.9919,60.0085,59.7512,59.7595,12100.0
2005-03-28 09:50:00,71.94,72.15,71.83,72.13,22300.0,59.7097,59.884,59.6184,59.8674,22300.0
2005-03-28 09:55:00,72.12,72.23,71.95,71.96,19800.0,59.8591,59.9504,59.718,59.7263,19800.0
2005-03-28 10:00:00,71.96,72.01,71.77,71.77,6400.0,59.7263,59.7678,59.5686,59.5686,6400.0
2005-03-28 10:05:00,71.76,71.79,71.5,71.55,24100.0,59.5603,59.5852,59.3445,59.386,24100.0
2005-03-28 10:10:00,71.55,71.69,71.53,71.58,27200.0,59.386,59.5022,59.3694,59.4109,27200.0
2005-03-28 10:15:00,71.58,71.85,71.58,71.85,23200.0,59.4109,59.635,59.4109,59.635,23200.0
2005-03-28 10:20:00,71.95,72.18,71.95,72.08,17800.0,59.718,59.9089,59.718,59.8259,17800.0
2005-03-28 10:25:00,72.09,72.39,72.08,72.39,12900.0,59.8342,60.0832,59.8259,60.0832,12900.0
2005-03-28 10:30:00,72.32,72.62,72.2,72.2,18600.0,60.0251,60.2741,59.9255,59.9255,18600.0
2005-03-28 10:35:00,72.29,72.5,72.06,72.07,21200.0,60.0002,60.1745,59.8093,59.8176,21200.0
2005-03-28 10:40:00,72.09,72.3,72.09,72.09,6300.0,59.8342,60.0085,59.8342,59.8342,6300.0
2005-03-28 10:45:00,72.05,72.16,71.87,71.88,24100.0,59.801,59.8923,59.6516,59.6599,24100.0
2005-03-28 10:50:00,71.91,71.99,71.79,71.88,11300.0,59.6848,59.7512,59.5852,59.6599,11300.0
2005-03-28 10:55:00,71.82,71.82,71.63,71.65,12700.0,59.6101,59.6101,59.4524,59.469,12700.0
2005-03-28 11:00:00,71.66,71.67,71.46,71.46,9400.0,59.4773,59.4856,59.3113,59.3113,9400.0
2005-03-28 11:05:00,71.46,71.59,71.35,71.41,13300.0,59.3113,59.4192,59.22,59.2698,13300.0
2005-03-28 11:10:00,71.48,71.73,71.48,71.61,18200.0,59.3279,59.5354,59.3279,59.4358,18200.0
2005-03-28 11:15:00,71.61,71.79,71.56,71.79,13800.0,59.4358,59.5852,59.3943,59.5852,13800.0
2005-03-28 11:20:00,71.79,71.79,71.62,71.67,12700.0,59.5852,59.5852,59.4441,59.4856,12700.0
2005-03-28 11:25:00,71.69,71.73,71.69,71.73,2400.0,59.5022,59.5354,59.5022,59.5354,2400.0
2005-03-28 11:30:00,71.73,71.75,71.57,71.57,3100.0,59.5354,59.552,59.4026,59.4026,3100.0
2005-03-28 11:35:00,71.58,71.68,71.49,71.49,6400.0,59.4109,59.4939,59.3362,59.3362,6400.0
2005-03-28 11:40:00,71.5,71.52,71.35,71.36,15700.0,59.3445,59.3611,59.22,59.2283,15700.0
2005-03-28 11:45:00,71.36,71.46,71.36,71.46,9300.0,59.2283,59.3113,59.2283,59.3113,9300.0
2005-03-28 11:50:00,71.45,71.45,71.38,71.45,6100.0,59.303,59.303,59.2449,59.303,6100.0
2005-03-28 11:55:00,71.45,71.57,71.45,71.47,10000.0,59.303,59.4026,59.303,59.3196,10000.0
2005-03-28 12:00:00,71.47,71.47,71.42,71.42,7200.0,59.3196,59.3196,59.2781,59.2781,7200.0
2005-03-28 12:05:00,71.43,71.43,71.26,71.28,19700.0,59.2864,59.2864,59.1453,59.1619,19700.0
2005-03-28 12:10:00,71.31,71.41,71.29,71.41,7800.0,59.1868,59.2698,59.1702,59.2698,7800.0
2005-03-28 12:15:00,71.44,71.59,71.42,71.42,14200.0,59.2947,59.4192,59.2781,59.2781,14200.0
2005-03-28 12:20:00,71.43,71.6,71.4,71.6,6400.0,59.2864,59.4275,59.2615,59.4275,6400.0
2005-03-28 12:25:00,71.62,71.63,71.33,71.33,10600.0,59.4441,59.4524,59.2034,59.2034,10600.0
2005-03-28 12:30:00,71.34,71.4,71.32,71.33,10000.0,59.2117,59.2615,59.1951,59.2034,10000.0
2005-03-28 12:35:00,71.34,71.43,71.34,71.4,5600.0,59.2117,59.2864,59.2117,59.2615,5600.0
2005-03-28 12:40:00,71.4,71.41,71.34,71.41,4100.0,59.2615,59.2698,59.2117,59.2698,4100.0
2005-03-28 12:45:00,71.39,71.4,71.26,71.31,12700.0,59.2532,59.2615,59.1453,59.1868,12700.0
2005-03-28 12:50:00,71.31,71.37,71.31,71.37,6100.0,59.1868,59.2366,59.1868,59.2366,6100.0
2005-03-28 12:55:00,71.39,71.4,71.27,71.32,2400.0,59.2532,59.2615,59.1536,59.1951,2400.0
2005-03-28 13:00:00,71.31,71.43,71.3,71.42,4500.0,59.1868,59.2864,59.1785,59.2781,4500.0
2005-03-28 13:05:00,71.4,71.41,71.36,71.41,7000.0,59.2615,59.2698,59.2283,59.2698,7000.0
2005-03-28 13:10:00,71.41,71.46,71.4,71.44,13800.0,59.2698,59.3113,59.2615,59.2947,13800.0
2005-03-28 13:15:00,71.44,71.46,71.32,71.33,11200.0,59.2947,59.3113,59.1951,59.2034,11200.0
2005-03-28 13:20:00,71.36,71.36,71.25,71.28,14300.0,59.2283,59.2283,59.137,59.1619,14300.0
2005-03-28 13:25:00,71.29,71.36,71.29,71.29,9000.0,59.1702,59.2283,59.1702,59.1702,9000.0
2005-03-28 13:30:00,71.3,71.42,71.3,71.4,10600.0,59.1785,59.2781,59.1785,59.2615,10600.0
2005-03-28 13:35:00,71.34,71.39,71.32,71.38,9600.0,59.2117,59.2532,59.1951,59.2449,9600.0
2005-03-28 13:40:00,71.4,71.5,71.4,71.5,11800.0,59.2615,59.3445,59.2615,59.3445,11800.0
2005-03-28 13:45:00,71.51,71.59,71.51,71.58,9400.0,59.3528,59.4192,59.3528,59.4109,9400.0
2005-03-28 13:50:00,71.58,71.65,71.57,71.65,13800.0,59.4109,59.469,59.4026,59.469,13800.0
2005-03-28 13:55:00,71.67,71.71,71.59,71.63,32800.0,59.4856,59.5188,59.4192,59.4524,32800.0
2005-03-28 14:00:00,71.62,71.7,71.51,71.51,29800.0,59.4441,59.5105,59.3528,59.3528,29800.0
2005-03-28 14:05:00,71.5,71.58,71.4,71.58,12900.0,59.3445,59.4109,59.2615,59.4109,12900.0
2005-03-28 14:10:00,71.6,71.85,71.58,71.7,27100.0,59.4275,59.635,59.4109,59.5105,27100.0
2005-03-28 14:15:00,71.69,71.75,71.6,71.6,8600.0,59.5022,59.552,59.4275,59.4275,8600.0
2005-03-28 14:20:00,71.63,71.65,71.53,71.59,11000.0,59.4524,59.469,59.3694,59.4192,11000.0
2005-03-28 14:25:00,71.63,71.87,71.63,71.87,13100.0,59.4524,59.6516,59.4524,59.6516,13100.0
2005-03-28 14:30:00,71.9,72.19,71.89,72.18,30100.0,59.6765,59.9172,59.6682,59.9089,30100.0
2005-03-28 14:35:00,72.16,72.24,72.06,72.1,24500.0,59.8923,59.9587,59.8093,59.8425,24500.0
2005-03-28 14:40:00,72.12,72.37,72.08,72.23,61200.0,59.8591,60.0666,59.8259,59.9504,61200.0
2005-03-28 14:45:00,72.25,72.47,72.17,72.18,44400.0,59.967,60.1496,59.9006,59.9089,44400.0
2005-03-28 14:50:00,72.18,72.43,72.14,72.43,15100.0,59.9089,60.1164,59.8757,60.1164,15100.0
2005-03-28 14:55:00,72.42,72.6,72.42,72.56,78300.0,60.1081,60.2575,60.1081,60.2243,78300.0
2005-03-28 15:00:00,72.54,72.73,72.52,72.65,101300.0,60.2077,60.3654,60.1911,60.299,101300.0
2005-03-28 15:05:00,72.65,72.72,72.57,72.64,59100.0,60.299,60.3571,60.2326,60.2907,59100.0
2005-03-28 15:10:00,72.64,72.65,72.46,72.55,33500.0,60.2907,60.299,60.1413,60.216,33500.0
2005-03-28 15:15:00,72.55,72.68,72.55,72.68,60500.0,60.216,60.3239,60.216,60.3239,60500.0
2005-03-28 15:20:00,72.62,72.69,72.6,72.67,19900.0,60.2741,60.3322,60.2575,60.3156,19900.0
2005-03-28 15:25:00,72.67,72.73,72.55,72.6,46100.0,60.3156,60.3654,60.216,60.2575,46100.0
2005-03-28 15:30:00,72.6,72.68,72.6,72.66,31600.0,60.2575,60.3239,60.2575,60.3073,31600.0
2005-03-28 15:35:00,72.67,72.98,72.63,72.73,101800.0,60.3156,60.5729,60.2824,60.3654,101800.0
2005-03-28 15:40:00,72.75,72.84,72.67,72.7,64900.0,60.382,60.4567,60.3156,60.3405,64900.0
2005-03-28 15:45:00,72.71,72.83,72.66,72.74,99700.0,60.3488,60.4484,60.3073,60.3737,99700.0
2005-03-28 15:50:00,72.75,72.93,72.65,72.77,75100.0,60.382,60.5314,60.299,60.3986,75100.0
2005-03-28 15:55:00,72.77,72.85,72.63,72.76,88600.0,60.3986,60.465,60.2824,60.3903,88600.0
2005-03-29 09:30:00,72.49,72.7,72.48,72.48,22000.0,60.1662,60.3405,60.1579,60.1579,22000.0
2005-03-29 09:35:00,72.42,73.0,72.36,72.96,35400.0,60.1081,60.5895,60.0583,60.5563,35400.0
2005-03-29 09:40:00,72.99,73.17,72.76,73.09,34100.0,60.5812,60.7306,60.3903,60.6642,34100.0
2005-03-29 09:45:00,73.11,73.12,72.49,72.7,28200.0,60.6808,60.6891,60.1662,60.3405,28200.0
2005-03-29 09:50:00,72.65,72.83,72.56,72.72,25900.0,60.299,60.4484,60.2243,60.3571,25900.0
2005-03-29 09:55:00,72.69,72.84,72.63,72.78,16400.0,60.3322,60.4567,60.2824,60.4069,16400.0
2005-03-29 10:00:00,72.75,72.94,72.66,72.71,17800.0,60.382,60.5397,60.3073,60.3488,17800.0
2005-03-29 10:05:00,72.72,72.99,72.72,72.88,19900.0,60.3571,60.5812,60.3571,60.4899,19900.0
2005-03-29 10:10:00,72.88,72.95,72.73,72.74,16000.0,60.4899,60.548,60.3654,60.3737,16000.0
2005-03-29 10:15:00,72.84,72.95,72.76,72.8,17400.0,60.4567,60.548,60.3903,60.4235,17400.0
2005-03-29 10:20:00,72.79,73.07,72.79,73.07,16600.0,60.4152,60.6476,60.4152,60.6476,16600.0
2005-03-29 10:25:00,73.1,73.22,73.0,73.06,23400.0,60.6725,60.7721,60.5895,60.6393,23400.0
2005-03-29 10:30:00,73.14,73.31,73.1,73.31,24500.0,60.7057,60.8468,60.6725,60.8468,24500.0
2005-03-29 10:35:00,73.3,73.3,73.12,73.29,15700.0,60.8385,60.8385,60.6891,60.8302,15700.0
2005-03-29 10:40:00,73.29,73.63,73.29,73.63,24900.0,60.8302,61.1124,60.8302,61.1124,24900.0
2005-03-29 10:45:00,73.64,73.7,73.44,73.5,28600.0,61.1207,61.1705,60.9547,61.0045,28600.0
2005-03-29 10:50:00,73.53,73.65,73.44,73.49,22300.0,61.0294,61.129,60.9547,60.9962,22300.0
2005-03-29 10:55:00,73.49,73.61,73.45,73.54,10700.0,60.9962,61.0958,60.963,61.0377,10700.0
2005-03-29 11:00:00,73.54,73.72,73.53,73.72,33300.0,61.0377,61.1871,61.0294,61.1871,33300.0
2005-03-29 11:05:00,73.71,73.71,73.68,73.68,10200.0,61.1788,61.1788,61.1539,61.1539,10200.0
2005-03-29 11:10:00,73.67,73.67,73.62,73.62,10700.0,61.1456,61.1456,61.1041,61.1041,10700.0
2005-03-29 11:15:00,73.63,73.64,73.59,73.62,17100.0,61.1124,61.1207,61.0792,61.1041,17100.0
2005-03-29 11:20:00,73.62,73.78,73.62,73.77,13200.0,61.1041,61.2369,61.1041,61.2286,13200.0
2005-03-29 11:25:00,73.76,73.96,73.74,73.83,47100.0,61.2203,61.3863,61.2037,61.2784,47100.0
2005-03-29 11:30:00,73.82,73.82,73.75,73.79,27500.0,61.2701,61.2701,61.212,61.2452,27500.0
2005-03-29 11:35:00,73.79,73.79,73.67,73.73,33800.0,61.2452,61.2452,61.1456,61.1954,33800.0
2005-03-29 11:40:00,73.75,73.82,73.73,73.75,17100.0,61.212,61.2701,61.1954,61.212,17100.0
2005-03-29 11:45:00,73.75,73.85,73.73,73.76,17200.0,61.212,61.295,61.1954,61.2203,17200.0
2005-03-29 11:50:00,73.78,73.82,73.77,73.77,6000.0,61.2369,61.2701,61.2286,61.2286,6000.0
2005-03-29 11:55:00,73.77,73.82,73.73,73.81,18400.0,61.2286,61.2701,61.1954,61.2618,18400.0
2005-03-29 12:00:00,73.8,73.85,73.78,73.84,19700.0,61.2535,61.295,61.2369,61.2867,19700.0
2005-03-29 12:05:00,73.84,73.85,73.79,73.8,16300.0,61.2867,61.295,61.2452,61.2535,16300.0
2005-03-29 12:10:00,73.8,73.8,73.72,73.73,12000.0,61.2535,61.2535,61.1871,61.1954,12000.0
2005-03-29 12:15:00,73.72,73.74,73.63,73.67,27300.0,61.1871,61.2037,61.1124,61.1456,27300.0
2005-03-29 12:20:00,73.66,73.75,73.66,73.69,23300.0,61.1373,61.212,61.1373,61.1622,23300.0
2005-03-29 12:25:00,73.69,73.7,73.6,73.6,11500.0,61.1622,61.1705,61.0875,61.0875,11500.0
2005-03-29 12:30:00,73.61,73.64,73.46,73.58,29400.0,61.0958,61.1207,60.9713,61.0709,29400.0
2005-03-29 12:35:00,73.58,73.59,73.56,73.57,4000.0,61.0709,61.0792,61.0543,61.0626,4000.0
2005-03-29 12:40:00,73.6,73.65,73.56,73.62,8900.0,61.0875,61.129,61.0543,61.1041,8900.0
2005-03-29 12:45:00,73.62,73.68,73.52,73.62,11600.0,61.1041,61.1539,61.0211,61.1041,11600.0
2005-03-29 12:50:00,73.62,73.73,73.54,73.55,12400.0,61.1041,61.1954,61.0377,61.046,12400.0
2005-03-29 12:55:00,73.55,73.62,73.5,73.61,18400.0,61.046,61.1041,61.0045,61.0958,18400.0
2005-03-29 13:00:00,73.61,73.68,73.6,73.66,15100.0,61.0958,61.1539,61.0875,61.1373,15100.0
2005-03-29 13:05:00,73.66,73.66,73.5,73.51,17800.0,61.1373,61.1373,61.0045,61.0128,17800.0
2005-03-29 13:10:00,73.46,73.5,73.18,73.19,17400.0,60.9713,61.0045,60.7389,60.7472,17400.0
2005-03-29 13:15:00,73.18,73.18,73.02,73.08,23200.0,60.7389,60.7389,60.6061,60.6559,23200.0
2005-03-29 13:20:00,73.06,73.07,72.97,73.05,43800.0,60.6393,60.6476,60.5646,60.631,43800.0
2005-03-29 13:25:00,73.06,73.16,73.0,73.1,36900.0,60.6393,60.7223,60.5895,60.6725,36900.0
2005-03-29 13:30:00,73.07,73.16,73.05,73.13,16200.0,60.6476,60.7223,60.631,60.6974,16200.0
2005-03-29 13:35:00,73.12,73.23,73.11,73.12,18000.0,60.6891,60.7804,60.6808,60.6891,18000.0
2005-03-29 13:40:00,73.12,73.14,73.07,73.07,8600.0,60.6891,60.7057,60.6476,60.6476,8600.0
2005-03-29 13:45:00,73.07,73.08,73.0,73.02,23300.0,60.6476,60.6559,60.5895,60.6061,23300.0
2005-03-29 13:50:00,73.01,73.02,72.89,72.91,15900.0,60.5978,60.6061,60.4982,60.5148,15900.0
2005-03-29 13:55:00,72.9,72.9,72.75,72.8,30000.0,60.5065,60.5065,60.382,60.4235,30000.0
2005-03-29 14:00:00,72.78,72.78,72.69,72.74,52700.0,60.4069,60.4069,60.3322,60.3737,52700.0
2005-03-29 14:05:00,72.72,72.76,72.67,72.7,42300.0,60.3571,60.3903,60.3156,60.3405,42300.0
2005-03-29 14:10:00,72.7,72.71,72.59,72.68,53000.0,60.3405,60.3488,60.2492,60.3239,53000.0
2005-03-29 14:15:00,72.68,72.79,72.68,72.7,18900.0,60.3239,60.4152,60.3239,60.3405,18900.0
2005-03-29 14:20:00,72.7,72.7,72.61,72.7,25900.0,60.3405,60.3405,60.2658,60.3405,25900.0
2005-03-29 14:25:00,72.66,72.83,72.65,72.72,21800.0,60.3073,60.4484,60.299,60.3571,21800.0
2005-03-29 14:30:00,72.72,72.82,72.72,72.81,15900.0,60.3571,60.4401,60.3571,60.4318,15900.0
2005-03-29 14:35:00,72.81,72.89,72.78,72.79,18600.0,60.4318,60.4982,60.4069,60.4152,18600.0
2005-03-29 14:40:00,72.8,72.84,72.77,72.82,34900.0,60.4235,60.4567,60.3986,60.4401,34900.0
2005-03-29 14:45:00,72.82,72.83,72.75,72.83,55000.0,60.4401,60.4484,60.382,60.4484,55000.0
2005-03-29 14:50:00,72.83,72.85,72.69,72.8,44900.0,60.4484,60.465,60.3322,60.4235,44900.0
2005-03-29 14:55:00,72.8,72.83,72.72,72.78,32900.0,60.4235,60.4484,60.3571,60.4069,32900.0
2005-03-29 15:00:00,72.78,72.86,72.72,72.78,66700.0,60.4069,60.4733,60.3571,60.4069,66700.0
2005-03-29 15:05:00,72.78,72.79,72.7,72.71,16200.0,60.4069,60.4152,60.3405,60.3488,16200.0
2005-03-29 15:10:00,72.71,72.72,72.5,72.51,33200.0,60.3488,60.3571,60.1745,60.1828,33200.0
2005-03-29 15:15:00,72.51,72.53,72.36,72.5,40500.0,60.1828,60.1994,60.0583,60.1745,40500.0
2005-03-29 15:20:00,72.48,72.5,72.39,72.45,41900.0,60.1579,60.1745,60.0832,60.133,41900.0
2005-03-29 15:25:00,72.45,72.5,72.23,72.4,49700.0,60.133,60.1745,59.9504,60.0915,49700.0
2005-03-29 15:30:00,72.39,72.56,72.38,72.4,24700.0,60.0832,60.2243,60.0749,60.0915,24700.0
2005-03-29 15:35:00,72.39,72.55,72.37,72.55,35500.0,60.0832,60.216,60.0666,60.216,35500.0
2005-03-29 15:40:00,72.55,72.57,72.49,72.51,57600.0,60.216,60.2326,60.1662,60.1828,57600.0
2005-03-29 15:45:00,72.51,72.51,72.28,72.34,66400.0,60.1828,60.1828,59.9919,60.0417,66400.0
2005-03-29 15:50:00,72.32,72.32,72.11,72.13,49500.0,60.0251,60.0251,59.8508,59.8674,49500.0
2005-03-29 15:55:00,72.12,72.24,72.09,72.23,75600.0,59.8591,59.9587,59.8342,59.9504,75600.0
2005-03-30 09:30:00,72.03,72.15,72.02,72.15,46000.0,59.7844,59.884,59.7761,59.884,46000.0
2005-03-30 09:35:00,72.1,72.54,72.09,72.46,88900.0,59.8425,60.2077,59.8342,60.1413,88900.0
2005-03-30 09:40:00,72.46,73.5,72.01,72.25,43200.0,60.1413,61.0045,59.7678,59.967,43200.0
2005-03-30 09:45:00,72.34,72.34,71.79,71.93,61600.0,60.0417,60.0417,59.5852,59.7014,61600.0
2005-03-30 09:50:00,71.94,72.2,71.72,71.72,27800.0,59.7097,59.9255,59.5271,59.5271,27800.0
2005-03-30 09:55:00,71.72,71.73,71.21,71.22,56800.0,59.5271,59.5354,59.1038,59.1121,56800.0
2005-03-30 10:00:00,71.22,71.49,71.18,71.4,56600.0,59.1121,59.3362,59.0789,59.2615,56600.0
2005-03-30 10:05:00,71.4,71.97,71.32,71.9,45800.0,59.2615,59.7346,59.1951,59.6765,45800.0
2005-03-30 10:10:00,71.99,72.0,71.84,71.84,59100.0,59.7512,59.7595,59.6267,59.6267,59100.0
2005-03-30 10:15:00,71.85,72.19,71.75,72.16,50600.0,59.635,59.9172,59.552,59.8923,50600.0
2005-03-30 10:20:00,72.18,72.48,72.09,72.09,48000.0,59.9089,60.1579,59.8342,59.8342,48000.0
2005-03-30 10:25:00,72.07,72.29,72.0,72.15,23300.0,59.8176,60.0002,59.7595,59.884,23300.0
2005-03-30 10:30:00,72.11,72.32,72.06,72.1,35300.0,59.8508,60.0251,59.8093,59.8425,35300.0
2005-03-30 10:35:00,72.12,72.16,72.05,72.08,26600.0,59.8591,59.8923,59.801,59.8259,26600.0
2005-03-30 10:40:00,72.08,72.2,72.01,72.05,21100.0,59.8259,59.9255,59.7678,59.801,21100.0
2005-03-30 10:45:00,72.05,72.09,71.96,71.99,21200.0,59.801,59.8342,59.7263,59.7512,21200.0
2005-03-30 10:50:00,72.05,72.22,72.05,72.12,21600.0,59.801,59.9421,59.801,59.8591,21600.0
2005-03-30 10:55:00,72.12,72.15,72.03,72.08,9600.0,59.8591,59.884,59.7844,59.8259,9600.0
2005-03-30 11:00:00,72.08,72.24,72.08,72.2,19900.0,59.8259,59.9587,59.8259,59.9255,19900.0
2005-03-30 11:05:00,72.24,72.25,72.16,72.19,10100.0,59.9587,59.967,59.8923,59.9172,10100.0
2005-03-30 11:10:00,72.18,72.21,72.14,72.21,6900.0,59.9089,59.9338,59.8757,59.9338,6900.0
2005-03-30 11:15:00,72.21,72.22,72.14,72.15,8500.0,59.9338,59.9421,59.8757,59.884,8500.0
2005-03-30 11:20:00,72.16,72.17,71.95,72.0,17300.0,59.8923,59.9006,59.718,59.7595,17300.0
2005-03-30 11:25:00,71.99,72.04,71.89,71.99,20600.0,59.7512,59.7927,59.6682,59.7512,20600.0
2005-03-30 11:30:00,72.01,72.18,71.99,72.18,12500.0,59.7678,59.9089,59.7512,59.9089,12500.0
2005-03-30 11:35:00,72.16,72.18,72.1,72.11,7600.0,59.8923,59.9089,59.8425,59.8508,7600.0
2005-03-30 11:40:00,72.11,72.3,72.08,72.27,17700.0,59.8508,60.0085,59.8259,59.9836,17700.0
2005-03-30 11:45:00,72.3,72.49,72.3,72.4,16200.0,60.0085,60.1662,60.0085,60.0915,16200.0
2005-03-30 11:50:00,72.43,72.48,72.41,72.45,8200.0,60.1164,60.1579,60.0998,60.133,8200.0
2005-03-30 11:55:00,72.46,72.7,72.44,72.7,18800.0,60.1413,60.3405,60.1247,60.3405,18800.0
2005-03-30 12:00:00,72.69,72.85,72.67,72.85,24100.0,60.3322,60.465,60.3156,60.465,24100.0
2005-03-30 12:05:00,72.84,72.84,72.62,72.63,25100.0,60.4567,60.4567,60.2741,60.2824,25100.0
2005-03-30 12:10:00,72.62,72.74,72.61,72.74,12000.0,60.2741,60.3737,60.2658,60.3737,12000.0
2005-03-30 12:15:00,72.74,72.9,72.73,72.9,17600.0,60.3737,60.5065,60.3654,60.5065,17600.0
2005-03-30 12:20:00,72.9,73.1,72.89,72.95,26300.0,60.5065,60.6725,60.4982,60.548,26300.0
2005-03-30 12:25:00,72.95,72.97,72.85,72.88,16700.0,60.548,60.5646,60.465,60.4899,16700.0
2005-03-30 12:30:00,72.88,72.94,72.76,72.78,9800.0,60.4899,60.5397,60.3903,60.4069,9800.0
2005-03-30 12:35:00,72.78,72.82,72.71,72.75,6400.0,60.4069,60.4401,60.3488,60.382,6400.0
2005-03-30 12:40:00,72.73,72.74,72.69,72.69,5100.0,60.3654,60.3737,60.3322,60.3322,5100.0
2005-03-30 12:45:00,72.7,72.71,72.65,72.66,16900.0,60.3405,60.3488,60.299,60.3073,16900.0
2005-03-30 12:50:00,72.66,72.66,72.6,72.64,11600.0,60.3073,60.3073,60.2575,60.2907,11600.0
2005-03-30 12:55:00,72.63,72.63,72.51,72.52,11100.0,60.2824,60.2824,60.1828,60.1911,11100.0
2005-03-30 13:00:00,72.53,72.55,72.49,72.49,10600.0,60.1994,60.216,60.1662,60.1662,10600.0
2005-03-30 13:05:00,72.5,72.5,72.46,72.46,9900.0,60.1745,60.1745,60.1413,60.1413,9900.0
2005-03-30 13:10:00,72.46,72.53,72.41,72.42,8800.0,60.1413,60.1994,60.0998,60.1081,8800.0
2005-03-30 13:15:00,72.42,72.45,72.41,72.41,19400.0,60.1081,60.133,60.0998,60.0998,19400.0
2005-03-30 13:20:00,72.42,72.47,72.37,72.38,7300.0,60.1081,60.1496,60.0666,60.0749,7300.0
2005-03-30 13:25:00,72.38,72.42,72.35,72.38,14200.0,60.0749,60.1081,60.05,60.0749,14200.0
2005-03-30 13:30:00,72.4,72.57,72.39,72.57,16700.0,60.0915,60.2326,60.0832,60.2326,16700.0
2005-03-30 13:35:00,72.6,72.66,72.5,72.51,7900.0,60.2575,60.3073,60.1745,60.1828,7900.0
2005-03-30 13:40:00,72.51,72.53,72.46,72.48,8800.0,60.1828,60.1994,60.1413,60.1579,8800.0
2005-03-30 13:45:00,72.49,72.51,72.36,72.36,15300.0,60.1662,60.1828,60.0583,60.0583,15300.0
2005-03-30 13:50:00,72.35,72.42,72.35,72.35,16500.0,60.05,60.1081,60.05,60.05,16500.0
2005-03-30 13:55:00,72.34,72.47,72.3,72.46,12800.0,60.0417,60.1496,60.0085,60.1413,12800.0
2005-03-30 14:00:00,72.43,72.58,72.39,72.4,13900.0,60.1164,60.2409,60.0832,60.0915,13900.0
2005-03-30 14:05:00,72.41,72.47,72.35,72.44,12500.0,60.0998,60.1496,60.05,60.1247,12500.0
2005-03-30 14:10:00,72.45,72.45,72.33,72.34,11100.0,60.133,60.133,60.0334,60.0417,11100.0
2005-03-30 14:15:00,72.35,72.45,72.25,72.25,22600.0,60.05,60.133,59.967,59.967,22600.0
2005-03-30 14:20:00,72.26,72.26,72.02,72.02,23600.0,59.9753,59.9753,59.7761,59.7761,23600.0
2005-03-30 14:25:00,72.02,72.27,72.02,72.22,21900.0,59.7761,59.9836,59.7761,59.9421,21900.0
2005-03-30 14:30:00,72.2,72.35,72.2,72.33,16000.0,59.9255,60.05,59.9255,60.0334,16000.0
2005-03-30 14:35:00,72.34,72.34,72.19,72.2,15100.0,60.0417,60.0417,59.9172,59.9255,15100.0
2005-03-30 14:40:00,72.21,72.25,72.15,72.18,15100.0,59.9338,59.967,59.884,59.9089,15100.0
2005-03-30 14:45:00,72.22,72.27,72.1,72.14,16200.0,59.9421,59.9836,59.8425,59.8757,16200.0
2005-03-30 14:50:00,72.15,72.22,72.15,72.19,8900.0,59.884,59.9421,59.884,59.9172,8900.0
2005-03-30 14:55:00,72.17,72.28,72.16,72.21,15500.0,59.9006,59.9919,59.8923,59.9338,15500.0
2005-03-30 15:00:00,72.23,72.37,72.23,72.37,26700.0,59.9504,60.0666,59.9504,60.0666,26700.0
2005-03-30 15:05:00,72.37,72.5,72.36,72.43,18500.0,60.0666,60.1745,60.0583,60.1164,18500.0
2005-03-30 15:10:00,72.43,72.47,72.28,72.35,10900.0,60.1164,60.1496,59.9919,60.05,10900.0
2005-03-30 15:15:00,72.35,72.42,72.3,72.37,13900.0,60.05,60.1081,60.0085,60.0666,13900.0
2005-03-30 15:20:00,72.35,72.4,72.33,72.38,21800.0,60.05,60.0915,60.0334,60.0749,21800.0
2005-03-30 15:25:00,72.35,72.4,72.25,72.26,18200.0,60.05,60.0915,59.967,59.9753,18200.0
2005-03-30 15:30:00,72.26,72.3,72.24,72.26,21600.0,59.9753,60.0085,59.9587,59.9753,21600.0
2005-03-30 15:35:00,72.25,72.39,72.24,72.29,21800.0,59.967,60.0832,59.9587,60.0002,21800.0
2005-03-30 15:40:00,72.29,72.5,72.29,72.46,37900.0,60.0002,60.1745,60.0002,60.1413,37900.0
2005-03-30 15:45:00,72.46,72.7,72.46,72.68,21400.0,60.1413,60.3405,60.1413,60.3239,21400.0
2005-03-30 15:50:00,72.67,72.68,72.61,72.65,32400.0,60.3156,60.3239,60.2658,60.299,32400.0
2005-03-30 15:55:00,72.65,72.66,72.57,72.64,39500.0,60.299,60.3073,60.2326,60.2907,39500.0
2005-03-31 09:30:00,72.85,73.39,72.85,73.37,45200.0,60.465,60.9132,60.465,60.8966,45200.0
2005-03-31 09:35:00,73.4,73.45,73.25,73.27,48700.0,60.9215,60.963,60.797,60.8136,48700.0
2005-03-31 09:40:00,73.27,73.55,73.27,73.5,47800.0,60.8136,61.046,60.8136,61.0045,47800.0
2005-03-31 09:45:00,73.5,73.85,73.49,73.85,27000.0,61.0045,61.295,60.9962,61.295,27000.0
2005-03-31 09:50:00,73.8,73.8,73.4,73.59,51100.0,61.2535,61.2535,60.9215,61.0792,51100.0
2005-03-31 09:55:00,73.59,73.79,73.5,73.62,49100.0,61.0792,61.2452,61.0045,61.1041,49100.0
2005-03-31 10:00:00,73.69,73.75,73.56,73.74,38600.0,61.1622,61.212,61.0543,61.2037,38600.0
2005-03-31 10:05:00,73.73,73.84,73.7,73.76,36100.0,61.1954,61.2867,61.1705,61.2203,36100.0
2005-03-31 10:10:00,73.75,73.8,73.58,73.78,36300.0,61.212,61.2535,61.0709,61.2369,36300.0
2005-03-31 10:15:00,73.78,74.14,73.73,74.14,45400.0,61.2369,61.5357,61.1954,61.5357,45400.0
2005-03-31 10:20:00,74.14,74.14,73.72,73.91,58900.0,61.5357,61.5357,61.1871,61.3448,58900.0
2005-03-31 10:25:00,73.86,73.86,73.55,73.66,50300.0,61.3033,61.3033,61.046,61.1373,50300.0
2005-03-31 10:30:00,73.66,73.8,73.63,73.67,28100.0,61.1373,61.2535,61.1124,61.1456,28100.0
2005-03-31 10:35:00,73.65,73.65,73.45,73.52,31100.0,61.129,61.129,60.963,61.0211,31100.0
2005-03-31 10:40:00,73.5,73.51,73.4,73.44,18000.0,61.0045,61.0128,60.9215,60.9547,18000.0
2005-03-31 10:45:00,73.46,73.57,73.3,73.31,53100.0,60.9713,61.0626,60.8385,60.8468,53100.0
2005-03-31 10:50:00,73.32,73.53,73.2,73.25,46200.0,60.8551,61.0294,60.7555,60.797,46200.0
2005-03-31 10:55:00,73.25,73.33,73.1,73.3,42500.0,60.797,60.8634,60.6725,60.8385,42500.0
2005-03-31 11:00:00,73.38,73.43,73.24,73.3,25000.0,60.9049,60.9464,60.7887,60.8385,25000.0
2005-03-31 11:05:00,73.3,73.5,73.3,73.36,15800.0,60.8385,61.0045,60.8385,60.8883,15800.0
2005-03-31 11:10:00,73.37,73.4,73.29,73.33,27300.0,60.8966,60.9215,60.8302,60.8634,27300.0
2005-03-31 11:15:00,73.3,73.42,73.23,73.25,34800.0,60.8385,60.9381,60.7804,60.797,34800.0
2005-03-31 11:20:00,73.25,73.25,73.06,73.06,25300.0,60.797,60.797,60.6393,60.6393,25300.0
2005-03-31 11:25:00,73.04,73.1,72.97,72.97,15700.0,60.6227,60.6725,60.5646,60.5646,15700.0
2005-03-31 11:30:00,72.97,73.16,72.91,73.16,30900.0,60.5646,60.7223,60.5148,60.7223,30900.0
2005-03-31 11:35:00,73.16,73.24,73.1,73.17,30800.0,60.7223,60.7887,60.6725,60.7306,30800.0
2005-03-31 11:40:00,73.17,73.17,73.03,73.03,5800.0,60.7306,60.7306,60.6144,60.6144,5800.0
2005-03-31 11:45:00,73.0,73.06,72.98,73.0,6900.0,60.5895,60.6393,60.5729,60.5895,6900.0
2005-03-31 11:50:00,73.0,73.11,73.0,73.11,9200.0,60.5895,60.6808,60.5895,60.6808,9200.0
2005-03-31 11:55:00,73.14,73.27,73.11,73.27,5400.0,60.7057,60.8136,60.6808,60.8136,5400.0
2005-03-31 12:00:00,73.24,73.38,73.18,73.38,15500.0,60.7887,60.9049,60.7389,60.9049,15500.0
2005-03-31 12:05:00,73.37,73.5,73.33,73.5,10400.0,60.8966,61.0045,60.8634,61.0045,10400.0
2005-03-31 12:10:00,73.51,73.54,73.45,73.45,4600.0,61.0128,61.0377,60.963,60.963,4600.0
2005-03-31 12:15:00,73.38,73.48,73.28,73.28,12600.0,60.9049,60.9879,60.8219,60.8219,12600.0
2005-03-31 12:20:00,73.28,73.37,73.22,73.33,7000.0,60.8219,60.8966,60.7721,60.8634,7000.0
2005-03-31 12:25:00,73.34,73.53,73.34,73.51,8700.0,60.8717,61.0294,60.8717,61.0128,8700.0
2005-03-31 12:30:00,73.51,73.57,73.5,73.5,13600.0,61.0128,61.0626,61.0045,61.0045,13600.0
2005-03-31 12:35:00,73.46,73.54,73.45,73.54,18100.0,60.9713,61.0377,60.963,61.0377,18100.0
2005-03-31 12:40:00,73.53,73.53,73.43,73.44,8900.0,61.0294,61.0294,60.9464,60.9547,8900.0
2005-03-31 12:45:00,73.49,73.52,73.46,73.51,9400.0,60.9962,61.0211,60.9713,61.0128,9400.0
2005-03-31 12:50:00,73.55,73.56,73.51,73.51,1600.0,61.046,61.0543,61.0128,61.0128,1600.0
2005-03-31 12:55:00,73.51,73.6,73.49,73.5,8100.0,61.0128,61.0875,60.9962,61.0045,8100.0
2005-03-31 13:00:00,73.51,73.54,73.5,73.5,12500.0,61.0128,61.0377,61.0045,61.0045,12500.0
2005-03-31 13:05:00,73.51,73.55,73.5,73.55,32400.0,61.0128,61.046,61.0045,61.046,32400.0
2005-03-31 13:10:00,73.54,73.55,73.52,73.53,10600.0,61.0377,61.046,61.0211,61.0294,10600.0
2005-03-31 13:15:00,73.53,73.57,73.53,73.56,4000.0,61.0294,61.0626,61.0294,61.0543,4000.0
2005-03-31 13:20:00,73.54,73.56,73.53,73.56,7700.0,61.0377,61.0543,61.0294,61.0543,7700.0
2005-03-31 13:25:00,73.56,73.64,73.55,73.57,12400.0,61.0543,61.1207,61.046,61.0626,12400.0
2005-03-31 13:30:00,73.55,73.69,73.49,73.49,24200.0,61.046,61.1622,60.9962,60.9962,24200.0
2005-03-31 13:35:00,73.53,73.57,73.51,73.54,20000.0,61.0294,61.0626,61.0128,61.0377,20000.0
2005-03-31 13:40:00,73.54,73.56,73.51,73.52,23100.0,61.0377,61.0543,61.0128,61.0211,23100.0
2005-03-31 13:45:00,73.55,73.71,73.55,73.65,12500.0,61.046,61.1788,61.046,61.129,12500.0
2005-03-31 13:50:00,73.64,73.71,73.63,73.67,4800.0,61.1207,61.1788,61.1124,61.1456,4800.0
2005-03-31 13:55:00,73.67,73.73,73.67,73.73,5000.0,61.1456,61.1954,61.1456,61.1954,5000.0
2005-03-31 14:00:00,73.72,73.77,73.7,73.7,27400.0,61.1871,61.2286,61.1705,61.1705,27400.0
2005-03-31 14:05:00,73.7,73.71,73.61,73.62,8400.0,61.1705,61.1788,61.0958,61.1041,8400.0
2005-03-31 14:10:00,73.62,73.72,73.62,73.72,25400.0,61.1041,61.1871,61.1041,61.1871,25400.0
2005-03-31 14:15:00,73.73,73.85,73.73,73.81,6800.0,61.1954,61.295,61.1954,61.2618,6800.0
2005-03-31 14:20:00,73.75,73.77,73.72,73.77,9500.0,61.212,61.2286,61.1871,61.2286,9500.0
2005-03-31 14:25:00,73.76,73.8,73.73,73.77,14000.0,61.2203,61.2535,61.1954,61.2286,14000.0
2005-03-31 14:30:00,73.8,73.98,73.8,73.98,52800.0,61.2535,61.4029,61.2535,61.4029,52800.0
2005-03-31 14:35:00,73.98,74.11,73.98,74.0,42200.0,61.4029,61.5108,61.4029,61.4195,42200.0
2005-03-31 14:40:00,74.0,74.0,73.9,73.91,16500.0,61.4195,61.4195,61.3365,61.3448,16500.0
2005-03-31 14:45:00,73.92,73.95,73.87,73.87,43800.0,61.3531,61.378,61.3116,61.3116,43800.0
2005-03-31 14:50:00,73.9,73.9,73.77,73.84,5700.0,61.3365,61.3365,61.2286,61.2867,5700.0
2005-03-31 14:55:00,73.85,73.93,73.82,73.93,7200.0,61.295,61.3614,61.2701,61.3614,7200.0
2005-03-31 15:00:00,73.92,74.04,73.87,73.95,9300.0,61.3531,61.4527,61.3116,61.378,9300.0
2005-03-31 15:05:00,73.95,73.95,73.8,73.8,10100.0,61.378,61.378,61.2535,61.2535,10100.0
2005-03-31 15:10:00,73.78,73.84,73.78,73.82,8300.0,61.2369,61.2867,61.2369,61.2701,8300.0
2005-03-31 15:15:00,73.8,73.81,73.76,73.77,8600.0,61.2535,61.2618,61.2203,61.2286,8600.0
2005-03-31 15:20:00,73.78,73.86,73.78,73.85,10700.0,61.2369,61.3033,61.2369,61.295,10700.0
2005-03-31 15:25:00,73.87,73.9,73.76,73.78,14000.0,61.3116,61.3365,61.2203,61.2369,14000.0
2005-03-31 15:30:00,73.79,73.87,73.78,73.83,13700.0,61.2452,61.3116,61.2369,61.2784,13700.0
2005-03-31 15:35:00,73.83,73.85,73.8,73.85,38600.0,61.2784,61.295,61.2535,61.295,38600.0
2005-03-31 15:40:00,73.83,73.83,73.67,73.68,21600.0,61.2784,61.2784,61.1456,61.1539,21600.0
2005-03-31 15:45:00,73.67,73.7,73.55,73.59,22800.0,61.1456,61.1705,61.046,61.0792,22800.0
2005-03-31 15:50:00,73.59,73.74,73.56,73.7,26700.0,61.0792,61.2037,61.0543,61.1705,26700.0
2005-03-31 15:55:00,73.7,73.72,73.67,73.72,34500.0,61.1705,61.1871,61.1456,61.1871,34500.0
2005-04-01 09:30:00,74.75,75.55,74.75,75.31,86400.0,62.042,62.706,62.042,62.5068,86400.0
2005-04-01 09:35:00,75.31,75.5,75.29,75.41,42200.0,62.5068,62.6645,62.4902,62.5898,42200.0
2005-04-01 09:40:00,75.41,75.6,75.39,75.39,93400.0,62.5898,62.7475,62.5732,62.5732,93400.0
2005-04-01 09:45:00,75.4,75.51,75.3,75.46,64500.0,62.5815,62.6728,62.4985,62.6313,64500.0
2005-04-01 09:50:00,75.45,75.9,75.42,75.54,56900.0,62.623,62.9965,62.5981,62.6977,56900.0
2005-04-01 09:55:00,75.52,75.69,75.51,75.51,23800.0,62.6811,62.8222,62.6728,62.6728,23800.0
2005-04-01 10:00:00,75.57,75.6,75.27,75.45,148100.0,62.7226,62.7475,62.4736,62.623,148100.0
2005-04-01 10:05:00,75.45,75.45,75.22,75.26,39800.0,62.623,62.623,62.4321,62.4653,39800.0
2005-04-01 10:10:00,75.28,75.5,75.09,75.29,49100.0,62.4819,62.6645,62.3242,62.4902,49100.0
2005-04-01 10:15:00,75.25,75.25,74.6,74.6,75800.0,62.457,62.457,61.9175,61.9175,75800.0
2005-04-01 10:20:00,74.61,74.8,74.55,74.57,45400.0,61.9258,62.0835,61.876,61.8926,45400.0
2005-04-01 10:25:00,74.52,74.52,74.0,74.2,42000.0,61.8511,61.8511,61.4195,61.5855,42000.0
2005-04-01 10:30:00,74.2,74.33,73.85,74.32,44500.0,61.5855,61.6934,61.295,61.6851,44500.0
2005-04-01 10:35:00,74.33,74.5,74.05,74.38,44300.0,61.6934,61.8345,61.461,61.7349,44300.0
2005-04-01 10:40:00,74.36,74.43,74.21,74.22,36500.0,61.7183,61.7764,61.5938,61.6021,36500.0
2005-04-01 10:45:00,74.22,74.48,74.22,74.48,17500.0,61.6021,61.8179,61.6021,61.8179,17500.0
2005-04-01 10:50:00,74.48,74.63,74.36,74.4,15700.0,61.8179,61.9424,61.7183,61.7515,15700.0
2005-04-01 10:55:00,74.4,74.4,73.96,74.0,14800.0,61.7515,61.7515,61.3863,61.4195,14800.0
2005-04-01 11:00:00,73.98,74.2,73.83,74.07,17900.0,61.4029,61.5855,61.2784,61.4776,17900.0
2005-04-01 11:05:00,74.1,74.4,74.03,74.4,16600.0,61.5025,61.7515,61.4444,61.7515,16600.0
2005-04-01 11:10:00,74.42,74.44,74.26,74.31,13000.0,61.7681,61.7847,61.6353,61.6768,13000.0
2005-04-01 11:15:00,74.32,74.51,74.25,74.49,11700.0,61.6851,61.8428,61.627,61.8262,11700.0
2005-04-01 11:20:00,74.48,74.48,74.35,74.37,4600.0,61.8179,61.8179,61.71,61.7266,4600.0
2005-04-01 11:25:00,74.36,74.41,74.36,74.36,3500.0,61.7183,61.7598,61.7183,61.7183,3500.0
2005-04-01 11:30:00,74.37,74.54,74.37,74.39,6000.0,61.7266,61.8677,61.7266,61.7432,6000.0
2005-04-01 11:35:00,74.38,74.4,74.33,74.37,4800.0,61.7349,61.7515,61.6934,61.7266,4800.0
2005-04-01 11:40:00,74.3,74.33,74.23,74.23,4500.0,61.6685,61.6934,61.6104,61.6104,4500.0
2005-04-01 11:45:00,74.2,74.36,74.2,74.35,10300.0,61.5855,61.7183,61.5855,61.71,10300.0
2005-04-01 11:50:00,74.36,74.63,74.34,74.63,9700.0,61.7183,61.9424,61.7017,61.9424,9700.0
2005-04-01 11:55:00,74.63,74.66,74.54,74.6,11300.0,61.9424,61.9673,61.8677,61.9175,11300.0
2005-04-01 12:00:00,74.61,74.67,74.54,74.57,8400.0,61.9258,61.9756,61.8677,61.8926,8400.0
2005-04-01 12:05:00,74.55,74.55,74.33,74.34,7400.0,61.876,61.876,61.6934,61.7017,7400.0
2005-04-01 12:10:00,74.34,74.34,74.24,74.26,7100.0,61.7017,61.7017,61.6187,61.6353,7100.0
2005-04-01 12:15:00,74.23,74.3,74.15,74.26,25600.0,61.6104,61.6685,61.544,61.6353,25600.0
2005-04-01 12:20:00,74.26,74.26,74.17,74.21,29600.0,61.6353,61.6353,61.5606,61.5938,29600.0
2005-04-01 12:25:00,74.22,74.25,74.11,74.12,9900.0,61.6021,61.627,61.5108,61.5191,9900.0
2005-04-01 12:30:00,74.11,74.2,74.08,74.15,24300.0,61.5108,61.5855,61.4859,61.544,24300.0
2005-04-01 12:35:00,74.1,74.1,73.99,74.07,12500.0,61.5025,61.5025,61.4112,61.4776,12500.0
2005-04-01 12:40:00,74.03,74.21,74.03,74.13,14600.0,61.4444,61.5938,61.4444,61.5274,14600.0
2005-04-01 12:45:00,74.14,74.2,74.1,74.11,5200.0,61.5357,61.5855,61.5025,61.5108,5200.0
2005-04-01 12:50:00,74.11,74.14,74.0,74.0,7200.0,61.5108,61.5357,61.4195,61.4195,7200.0
2005-04-01 12:55:00,74.0,74.06,73.96,73.96,5800.0,61.4195,61.4693,61.3863,61.3863,5800.0
2005-04-01 13:00:00,73.96,74.04,73.96,73.96,15100.0,61.3863,61.4527,61.3863,61.3863,15100.0
2005-04-01 13:05:00,73.97,74.07,73.9,74.06,12700.0,61.3946,61.4776,61.3365,61.4693,12700.0
2005-04-01 13:10:00,74.06,74.19,74.05,74.19,10800.0,61.4693,61.5772,61.461,61.5772,10800.0
2005-04-01 13:15:00,74.17,74.2,74.11,74.16,6400.0,61.5606,61.5855,61.5108,61.5523,6400.0
2005-04-01 13:20:00,74.14,74.23,74.14,74.16,5400.0,61.5357,61.6104,61.5357,61.5523,5400.0
2005-04-01 13:25:00,74.17,74.26,74.11,74.26,16100.0,61.5606,61.6353,61.5108,61.6353,16100.0
2005-04-01 13:30:00,74.28,74.28,74.09,74.09,10800.0,61.6519,61.6519,61.4942,61.4942,10800.0
2005-04-01 13:35:00,74.08,74.17,74.06,74.11,20200.0,61.4859,61.5606,61.4693,61.5108,20200.0
2005-04-01 13:40:00,74.1,74.15,74.06,74.15,5300.0,61.5025,61.544,61.4693,61.544,5300.0
2005-04-01 13:45:00,74.15,74.32,74.15,74.26,18300.0,61.544,61.6851,61.544,61.6353,18300.0
2005-04-01 13:50:00,74.29,74.46,74.29,74.46,16000.0,61.6602,61.8013,61.6602,61.8013,16000.0
2005-04-01 13:55:00,74.44,74.45,74.19,74.34,21600.0,61.7847,61.793,61.5772,61.7017,21600.0
2005-04-01 14:00:00,74.35,74.35,74.23,74.27,10300.0,61.71,61.71,61.6104,61.6436,10300.0
2005-04-01 14:05:00,74.27,74.27,74.17,74.21,12600.0,61.6436,61.6436,61.5606,61.5938,12600.0
2005-04-01 14:10:00,74.2,74.38,74.2,74.38,10400.0,61.5855,61.7349,61.5855,61.7349,10400.0
2005-04-01 14:15:00,74.4,74.41,74.31,74.35,12800.0,61.7515,61.7598,61.6768,61.71,12800.0
2005-04-01 14:20:00,74.35,74.42,74.34,74.37,13600.0,61.71,61.7681,61.7017,61.7266,13600.0
2005-04-01 14:25:00,74.38,74.4,74.21,74.26,4900.0,61.7349,61.7515,61.5938,61.6353,4900.0
2005-04-01 14:30:00,74.23,74.26,74.17,74.2,10000.0,61.6104,61.6353,61.5606,61.5855,10000.0
2005-04-01 14:35:00,74.17,74.21,74.09,74.16,6700.0,61.5606,61.5938,61.4942,61.5523,6700.0
2005-04-01 14:40:00,74.15,74.16,74.11,74.11,11800.0,61.544,61.5523,61.5108,61.5108,11800.0
2005-04-01 14:45:00,74.11,74.21,74.11,74.15,12400.0,61.5108,61.5938,61.5108,61.544,12400.0
2005-04-01 14:50:00,74.14,74.2,74.07,74.07,25900.0,61.5357,61.5855,61.4776,61.4776,25900.0
2005-04-01 14:55:00,74.07,74.2,74.05,74.2,8300.0,61.4776,61.5855,61.461,61.5855,8300.0
2005-04-01 15:00:00,74.19,74.19,74.07,74.08,4500.0,61.5772,61.5772,61.4776,61.4859,4500.0
2005-04-01 15:05:00,74.06,74.21,74.05,74.17,11100.0,61.4693,61.5938,61.461,61.5606,11100.0
2005-04-01 15:10:00,74.17,74.38,74.17,74.34,12500.0,61.5606,61.7349,61.5606,61.7017,12500.0
2005-04-01 15:15:00,74.35,74.38,74.31,74.35,8300.0,61.71,61.7349,61.6768,61.71,8300.0
2005-04-01 15:20:00,74.34,74.37,74.28,74.29,15400.0,61.7017,61.7266,61.6519,61.6602,15400.0
2005-04-01 15:25:00,74.26,74.36,74.09,74.12,18500.0,61.6353,61.7183,61.4942,61.5191,18500.0
2005-04-01 15:30:00,74.12,74.16,74.05,74.16,17700.0,61.5191,61.5523,61.461,61.5523,17700.0
2005-04-01 15:35:00,74.35,74.37,74.17,74.23,28000.0,61.71,61.7266,61.5606,61.6104,28000.0
2005-04-01 15:40:00,74.24,74.27,74.21,74.27,16200.0,61.6187,61.6436,61.5938,61.6436,16200.0
2005-04-01 15:45:00,74.27,74.34,74.23,74.23,17600.0,61.6436,61.7017,61.6104,61.6104,17600.0
2005-04-01 15:50:00,74.27,74.27,74.22,74.23,28900.0,61.6436,61.6436,61.6021,61.6104,28900.0
2005-04-01 15:55:00,74.22,74.23,74.16,74.18,43900.0,61.6021,61.6104,61.5523,61.5689,43900.0
2005-04-04 09:30:00,74.24,74.25,74.1,74.15,23900.0,61.6187,61.627,61.5025,61.544,23900.0
2005-04-04 09:35:00,74.14,74.22,73.6,73.6,21800.0,61.5357,61.6021,61.0875,61.0875,21800.0
2005-04-04 09:40:00,73.6,73.75,73.42,73.75,33800.0,61.0875,61.212,60.9381,61.212,33800.0
2005-04-04 09:45:00,73.73,73.88,73.35,73.77,22700.0,61.1954,61.3199,60.88,61.2286,22700.0
2005-04-04 09:50:00,73.74,73.88,73.48,73.6,15400.0,61.2037,61.3199,60.9879,61.0875,15400.0
2005-04-04 09:55:00,73.65,73.83,73.47,73.63,16400.0,61.129,61.2784,60.9796,61.1124,16400.0
2005-04-04 10:00:00,73.66,73.92,73.62,73.65,21800.0,61.1373,61.3531,61.1041,61.129,21800.0
2005-04-04 10:05:00,73.72,73.72,73.43,73.43,9100.0,61.1871,61.1871,60.9464,60.9464,9100.0
2005-04-04 10:10:00,73.39,73.5,73.39,73.43,11800.0,60.9132,61.0045,60.9132,60.9464,11800.0
2005-04-04 10:15:00,73.52,73.62,73.45,73.45,14300.0,61.0211,61.1041,60.963,60.963,14300.0
2005-04-04 10:20:00,73.42,73.45,73.27,73.31,14000.0,60.9381,60.963,60.8136,60.8468,14000.0
2005-04-04 10:25:00,73.31,73.45,73.16,73.26,30300.0,60.8468,60.963,60.7223,60.8053,30300.0
2005-04-04 10:30:00,73.25,73.34,73.18,73.34,25600.0,60.797,60.8717,60.7389,60.8717,25600.0
2005-04-04 10:35:00,73.34,73.56,73.34,73.52,13700.0,60.8717,61.0543,60.8717,61.0211,13700.0
2005-04-04 10:40:00,73.52,73.53,73.29,73.3,12000.0,61.0211,61.0294,60.8302,60.8385,12000.0
2005-04-04 10:45:00,73.3,73.48,73.3,73.48,20500.0,60.8385,60.9879,60.8385,60.9879,20500.0
2005-04-04 10:50:00,73.45,73.62,73.45,73.62,14400.0,60.963,61.1041,60.963,61.1041,14400.0
2005-04-04 10:55:00,73.61,73.69,73.57,73.58,18100.0,61.0958,61.1622,61.0626,61.0709,18100.0
2005-04-04 11:00:00,73.56,73.7,73.5,73.7,21800.0,61.0543,61.1705,61.0045,61.1705,21800.0
2005-04-04 11:05:00,73.7,74.14,73.7,74.06,15400.0,61.1705,61.5357,61.1705,61.4693,15400.0
2005-04-04 11:10:00,74.04,74.07,73.73,73.74,16300.0,61.4527,61.4776,61.1954,61.2037,16300.0
2005-04-04 11:15:00,73.72,73.72,73.43,73.51,8100.0,61.1871,61.1871,60.9464,61.0128,8100.0
2005-04-04 11:20:00,73.53,73.72,73.46,73.52,9600.0,61.0294,61.1871,60.9713,61.0211,9600.0
2005-04-04 11:25:00,73.52,73.69,73.52,73.58,9800.0,61.0211,61.1622,61.0211,61.0709,9800.0
2005-04-04 11:30:00,73.58,73.7,73.57,73.68,7800.0,61.0709,61.1705,61.0626,61.1539,7800.0
2005-04-04 11:35:00,73.68,73.76,73.56,73.56,8600.0,61.1539,61.2203,61.0543,61.0543,8600.0
2005-04-04 11:40:00,73.55,73.58,73.46,73.46,3700.0,61.046,61.0709,60.9713,60.9713,3700.0
2005-04-04 11:45:00,73.41,73.55,73.41,73.53,4000.0,60.9298,61.046,60.9298,61.0294,4000.0
2005-04-04 11:50:00,73.55,73.64,73.52,73.62,5800.0,61.046,61.1207,61.0211,61.1041,5800.0
2005-04-04 11:55:00,73.65,73.65,73.47,73.47,2200.0,61.129,61.129,60.9796,60.9796,2200.0
2005-04-04 12:00:00,73.47,73.47,73.4,73.42,4200.0,60.9796,60.9796,60.9215,60.9381,4200.0
2005-04-04 12:05:00,73.43,73.43,73.29,73.29,5200.0,60.9464,60.9464,60.8302,60.8302,5200.0
2005-04-04 12:10:00,73.29,73.34,73.21,73.22,5600.0,60.8302,60.8717,60.7638,60.7721,5600.0
2005-04-04 12:15:00,73.24,73.42,73.24,73.41,11700.0,60.7887,60.9381,60.7887,60.9298,11700.0
2005-04-04 12:20:00,73.4,73.4,73.08,73.15,10400.0,60.9215,60.9215,60.6559,60.714,10400.0
2005-04-04 12:25:00,73.15,73.34,73.15,73.34,2700.0,60.714,60.8717,60.714,60.8717,2700.0
2005-04-04 12:30:00,73.34,73.5,73.34,73.44,3100.0,60.8717,61.0045,60.8717,60.9547,3100.0
2005-04-04 12:35:00,73.49,73.56,73.44,73.55,5100.0,60.9962,61.0543,60.9547,61.046,5100.0
2005-04-04 12:40:00,73.55,73.56,73.44,73.56,7100.0,61.046,61.0543,60.9547,61.0543,7100.0
2005-04-04 12:45:00,73.56,73.68,73.56,73.62,8800.0,61.0543,61.1539,61.0543,61.1041,8800.0
2005-04-04 12:50:00,73.68,73.79,73.66,73.67,15500.0,61.1539,61.2452,61.1373,61.1456,15500.0
2005-04-04 12:55:00,73.66,73.85,73.63,73.74,29300.0,61.1373,61.295,61.1124,61.2037,29300.0
2005-04-04 13:00:00,73.74,73.75,73.62,73.62,8800.0,61.2037,61.212,61.1041,61.1041,8800.0
2005-04-04 13:05:00,73.63,73.72,73.57,73.57,12500.0,61.1124,61.1871,61.0626,61.0626,12500.0
2005-04-04 13:10:00,73.59,73.65,73.47,73.52,9200.0,61.0792,61.129,60.9796,61.0211,9200.0
2005-04-04 13:15:00,73.48,73.58,73.37,73.52,15200.0,60.9879,61.0709,60.8966,61.0211,15200.0
2005-04-04 13:20:00,73.52,73.64,73.52,73.6,4600.0,61.0211,61.1207,61.0211,61.0875,4600.0
2005-04-04 13:25:00,73.6,73.7,73.59,73.63,11300.0,61.0875,61.1705,61.0792,61.1124,11300.0
2005-04-04 13:30:00,73.66,73.69,73.61,73.66,13900.0,61.1373,61.1622,61.0958,61.1373,13900.0
2005-04-04 13:35:00,73.65,73.77,73.61,73.67,14000.0,61.129,61.2286,61.0958,61.1456,14000.0
2005-04-04 13:40:00,73.67,73.76,73.65,73.72,8000.0,61.1456,61.2203,61.129,61.1871,8000.0
2005-04-04 13:45:00,73.79,73.8,73.58,73.7,14000.0,61.2452,61.2535,61.0709,61.1705,14000.0
2005-04-04 13:50:00,73.77,73.84,73.69,73.81,6200.0,61.2286,61.2867,61.1622,61.2618,6200.0
2005-04-04 13:55:00,73.81,73.97,73.81,73.97,17700.0,61.2618,61.3946,61.2618,61.3946,17700.0
2005-04-04 14:00:00,73.93,74.04,73.85,73.95,26100.0,61.3614,61.4527,61.295,61.378,26100.0
2005-04-04 14:05:00,73.95,74.01,73.9,73.97,8300.0,61.378,61.4278,61.3365,61.3946,8300.0
2005-04-04 14:10:00,73.94,74.04,73.83,73.87,13200.0,61.3697,61.4527,61.2784,61.3116,13200.0
2005-04-04 14:15:00,73.87,74.08,73.87,74.08,11800.0,61.3116,61.4859,61.3116,61.4859,11800.0
2005-04-04 14:20:00,74.07,74.12,74.04,74.12,14300.0,61.4776,61.5191,61.4527,61.5191,14300.0
2005-04-04 14:25:00,74.14,74.22,74.1,74.2,16300.0,61.5357,61.6021,61.5025,61.5855,16300.0
2005-04-04 14:30:00,74.2,74.22,74.1,74.19,13100.0,61.5855,61.6021,61.5025,61.5772,13100.0
2005-04-04 14:35:00,74.19,74.24,74.15,74.19,24800.0,61.5772,61.6187,61.544,61.5772,24800.0
2005-04-04 14:40:00,74.25,74.48,74.25,74.48,15500.0,61.627,61.8179,61.627,61.8179,15500.0
2005-04-04 14:45:00,74.49,74.49,74.4,74.44,15200.0,61.8262,61.8262,61.7515,61.7847,15200.0
2005-04-04 14:50:00,74.46,74.46,74.36,74.43,9200.0,61.8013,61.8013,61.7183,61.7764,9200.0
2005-04-04 14:55:00,74.4,74.49,74.4,74.44,24000.0,61.7515,61.8262,61.7515,61.7847,24000.0
2005-04-04 15:00:00,74.44,74.64,74.38,74.58,24400.0,61.7847,61.9507,61.7349,61.9009,24400.0
2005-04-04 15:05:00,74.57,74.67,74.53,74.63,19800.0,61.8926,61.9756,61.8594,61.9424,19800.0
2005-04-04 15:10:00,74.62,74.7,74.57,74.63,23800.0,61.9341,62.0005,61.8926,61.9424,23800.0
2005-04-04 15:15:00,74.67,74.95,74.67,74.94,21200.0,61.9756,62.208,61.9756,62.1997,21200.0
2005-04-04 15:20:00,74.95,75.08,74.91,75.03,25500.0,62.208,62.3159,62.1748,62.2744,25500.0
2005-04-04 15:25:00,75.04,75.1,74.88,74.93,28200.0,62.2827,62.3325,62.1499,62.1914,28200.0
2005-04-04 15:30:00,74.93,75.06,74.93,75.04,38100.0,62.1914,62.2993,62.1914,62.2827,38100.0
2005-04-04 15:35:00,75.01,75.01,74.89,74.92,23800.0,62.2578,62.2578,62.1582,62.1831,23800.0
2005-04-04 15:40:00,74.92,74.93,74.89,74.92,14900.0,62.1831,62.1914,62.1582,62.1831,14900.0
2005-04-04 15:45:00,74.9,74.92,74.77,74.78,19800.0,62.1665,62.1831,62.0586,62.0669,19800.0
2005-04-04 15:50:00,74.78,74.78,74.47,74.5,25000.0,62.0669,62.0669,61.8096,61.8345,25000.0
2005-04-04 15:55:00,74.47,74.47,74.39,74.39,9100.0,61.8096,61.8096,61.7432,61.7432,9100.0
2005-04-05 09:30:00,74.65,74.65,74.65,74.65,300.0,61.959,61.959,61.959,61.959,300.0
2005-04-05 09:35:00,74.62,75.25,74.62,75.25,30600.0,61.9341,62.457,61.9341,62.457,30600.0
2005-04-05 09:40:00,75.15,75.17,74.96,75.05,24400.0,62.374,62.3906,62.2163,62.291,24400.0
2005-04-05 09:45:00,75.1,75.35,75.06,75.35,39500.0,62.3325,62.54,62.2993,62.54,39500.0
2005-04-05 09:50:00,75.39,75.5,75.3,75.34,33700.0,62.5732,62.6645,62.4985,62.5317,33700.0
2005-04-05 09:55:00,75.3,75.48,75.25,75.25,32800.0,62.4985,62.6479,62.457,62.457,32800.0
2005-04-05 10:00:00,75.26,75.48,75.03,75.22,29300.0,62.4653,62.6479,62.2744,62.4321,29300.0
2005-04-05 10:05:00,75.21,75.36,75.11,75.17,24800.0,62.4238,62.5483,62.3408,62.3906,24800.0
2005-04-05 10:10:00,75.17,75.17,74.95,74.99,31600.0,62.3906,62.3906,62.208,62.2412,31600.0
2005-04-05 10:15:00,75.04,75.2,75.02,75.12,27300.0,62.2827,62.4155,62.2661,62.3491,27300.0
2005-04-05 10:20:00,75.05,75.15,75.05,75.06,8700.0,62.291,62.374,62.291,62.2993,8700.0
2005-04-05 10:25:00,75.06,75.37,75.06,75.15,18200.0,62.2993,62.5566,62.2993,62.374,18200.0
2005-04-05 10:30:00,75.18,75.38,75.13,75.28,20900.0,62.3989,62.5649,62.3574,62.4819,20900.0
2005-04-05 10:35:00,75.23,75.32,75.15,75.15,18000.0,62.4404,62.5151,62.374,62.374,18000.0
2005-04-05 10:40:00,75.17,75.2,75.07,75.07,17600.0,62.3906,62.4155,62.3076,62.3076,17600.0
2005-04-05 10:45:00,75.06,75.15,75.0,75.15,16000.0,62.2993,62.374,62.2495,62.374,16000.0
2005-04-05 10:50:00,75.16,75.23,75.1,75.19,8900.0,62.3823,62.4404,62.3325,62.4072,8900.0
2005-04-05 10:55:00,75.18,75.24,75.08,75.08,10400.0,62.3989,62.4487,62.3159,62.3159,10400.0
2005-04-05 11:00:00,75.09,75.09,74.83,74.83,21600.0,62.3242,62.3242,62.1084,62.1084,21600.0
2005-04-05 11:05:00,74.83,74.87,74.71,74.87,14000.0,62.1084,62.1416,62.0088,62.1416,14000.0
2005-04-05 11:10:00,74.87,74.88,74.75,74.82,7800.0,62.1416,62.1499,62.042,62.1001,7800.0
2005-04-05 11:15:00,74.85,74.85,74.72,74.73,4400.0,62.125,62.125,62.0171,62.0254,4400.0
2005-04-05 11:20:00,74.73,74.82,74.67,74.73,12000.0,62.0254,62.1001,61.9756,62.0254,12000.0
2005-04-05 11:25:00,74.68,74.74,74.52,74.59,13700.0,61.9839,62.0337,61.8511,61.9092,13700.0
2005-04-05 11:30:00,74.64,74.65,74.58,74.61,8900.0,61.9507,61.959,61.9009,61.9258,8900.0
2005-04-05 11:35:00,74.62,74.85,74.62,74.82,14100.0,61.9341,62.125,61.9341,62.1001,14100.0
2005-04-05 11:40:00,74.78,74.83,74.75,74.78,11000.0,62.0669,62.1084,62.042,62.0669,11000.0
2005-04-05 11:45:00,74.76,74.77,74.44,74.44,14900.0,62.0503,62.0586,61.7847,61.7847,14900.0
2005-04-05 11:50:00,74.44,74.55,74.41,74.42,27000.0,61.7847,61.876,61.7598,61.7681,27000.0
2005-04-05 11:55:00,74.43,74.55,74.38,74.45,25700.0,61.7764,61.876,61.7349,61.793,25700.0
2005-04-05 12:00:00,74.46,74.49,74.34,74.34,11900.0,61.8013,61.8262,61.7017,61.7017,11900.0
2005-04-05 12:05:00,74.31,74.31,74.07,74.16,21000.0,61.6768,61.6768,61.4776,61.5523,21000.0
2005-04-05 12:10:00,74.21,74.31,74.18,74.25,34200.0,61.5938,61.6768,61.5689,61.627,34200.0
2005-04-05 12:15:00,74.31,74.36,74.31,74.35,5000.0,61.6768,61.7183,61.6768,61.71,5000.0
2005-04-05 12:20:00,74.39,74.55,74.36,74.52,21500.0,61.7432,61.876,61.7183,61.8511,21500.0
2005-04-05 12:25:00,74.51,74.77,74.46,74.61,13800.0,61.8428,62.0586,61.8013,61.9258,13800.0
2005-04-05 12:30:00,74.62,74.62,74.51,74.53,7900.0,61.9341,61.9341,61.8428,61.8594,7900.0
2005-04-05 12:35:00,74.52,74.56,74.43,74.56,6000.0,61.8511,61.8843,61.7764,61.8843,6000.0
2005-04-05 12:40:00,74.56,74.83,74.5,74.53,12900.0,61.8843,62.1084,61.8345,61.8594,12900.0
2005-04-05 12:45:00,74.46,74.69,74.46,74.6,10800.0,61.8013,61.9922,61.8013,61.9175,10800.0
2005-04-05 12:50:00,74.6,74.71,74.51,74.71,10300.0,61.9175,62.0088,61.8428,62.0088,10300.0
2005-04-05 12:55:00,74.75,74.76,74.43,74.51,33400.0,62.042,62.0503,61.7764,61.8428,33400.0
2005-04-05 13:00:00,74.46,74.66,74.44,74.66,7100.0,61.8013,61.9673,61.7847,61.9673,7100.0
2005-04-05 13:05:00,74.65,74.68,74.59,74.63,3900.0,61.959,61.9839,61.9092,61.9424,3900.0
2005-04-05 13:10:00,74.63,74.75,74.6,74.64,16100.0,61.9424,62.042,61.9175,61.9507,16100.0
2005-04-05 13:15:00,74.64,74.68,74.54,74.68,8600.0,61.9507,61.9839,61.8677,61.9839,8600.0
2005-04-05 13:20:00,74.68,74.7,74.56,74.56,7100.0,61.9839,62.0005,61.8843,61.8843,7100.0
2005-04-05 13:25:00,74.58,74.63,74.58,74.6,6000.0,61.9009,61.9424,61.9009,61.9175,6000.0
2005-04-05 13:30:00,74.61,74.61,74.52,74.56,5100.0,61.9258,61.9258,61.8511,61.8843,5100.0
2005-04-05 13:35:00,74.57,74.59,74.45,74.48,7600.0,61.8926,61.9092,61.793,61.8179,7600.0
2005-04-05 13:40:00,74.47,74.51,74.47,74.51,9700.0,61.8096,61.8428,61.8096,61.8428,9700.0
2005-04-05 13:45:00,74.49,74.64,74.46,74.59,11900.0,61.8262,61.9507,61.8013,61.9092,11900.0
2005-04-05 13:50:00,74.67,74.69,74.48,74.6,15100.0,61.9756,61.9922,61.8179,61.9175,15100.0
2005-04-05 13:55:00,74.6,74.75,74.59,74.71,9300.0,61.9175,62.042,61.9092,62.0088,9300.0
2005-04-05 14:00:00,74.7,74.75,74.54,74.61,12900.0,62.0005,62.042,61.8677,61.9258,12900.0
2005-04-05 14:05:00,74.67,74.67,74.56,74.56,2000.0,61.9756,61.9756,61.8843,61.8843,2000.0
2005-04-05 14:10:00,74.56,74.58,74.48,74.49,6200.0,61.8843,61.9009,61.8179,61.8262,6200.0
2005-04-05 14:15:00,74.48,74.48,74.17,74.24,32100.0,61.8179,61.8179,61.5606,61.6187,32100.0
2005-04-05 14:20:00,74.25,74.44,74.25,74.4,10500.0,61.627,61.7847,61.627,61.7515,10500.0
2005-04-05 14:25:00,74.37,74.6,74.37,74.6,9300.0,61.7266,61.9175,61.7266,61.9175,9300.0
2005-04-05 14:30:00,74.6,74.6,74.45,74.53,8000.0,61.9175,61.9175,61.793,61.8594,8000.0
2005-04-05 14:35:00,74.55,74.62,74.5,74.51,11500.0,61.876,61.9341,61.8345,61.8428,11500.0
2005-04-05 14:40:00,74.5,74.54,74.37,74.38,5900.0,61.8345,61.8677,61.7266,61.7349,5900.0
2005-04-05 14:45:00,74.4,74.49,74.4,74.49,6800.0,61.7515,61.8262,61.7515,61.8262,6800.0
2005-04-05 14:50:00,74.48,74.54,74.39,74.44,15600.0,61.8179,61.8677,61.7432,61.7847,15600.0
2005-04-05 14:55:00,74.46,74.47,74.29,74.3,10600.0,61.8013,61.8096,61.6602,61.6685,10600.0
2005-04-05 15:00:00,74.3,74.33,74.29,74.31,9900.0,61.6685,61.6934,61.6602,61.6768,9900.0
2005-04-05 15:05:00,74.31,74.38,74.3,74.37,8600.0,61.6768,61.7349,61.6685,61.7266,8600.0
2005-04-05 15:10:00,74.35,74.38,74.3,74.38,4400.0,61.71,61.7349,61.6685,61.7349,4400.0
2005-04-05 15:15:00,74.4,74.41,74.32,74.32,7900.0,61.7515,61.7598,61.6851,61.6851,7900.0
2005-04-05 15:20:00,74.32,74.36,74.3,74.34,10700.0,61.6851,61.7183,61.6685,61.7017,10700.0
2005-04-05 15:25:00,74.35,74.35,74.26,74.28,7500.0,61.71,61.71,61.6353,61.6519,7500.0
2005-04-05 15:30:00,74.32,74.5,74.32,74.48,19700.0,61.6851,61.8345,61.6851,61.8179,19700.0
2005-04-05 15:35:00,74.48,74.49,74.4,74.41,11600.0,61.8179,61.8262,61.7515,61.7598,11600.0
2005-04-05 15:40:00,74.4,74.43,74.32,74.32,22300.0,61.7515,61.7764,61.6851,61.6851,22300.0
2005-04-05 15:45:00,74.34,74.41,74.21,74.24,7700.0,61.7017,61.7598,61.5938,61.6187,7700.0
2005-04-05 15:50:00,74.27,74.39,74.27,74.31,36900.0,61.6436,61.7432,61.6436,61.6768,36900.0
2005-04-05 15:55:00,74.33,74.34,74.23,74.34,22600.0,61.6934,61.7017,61.6104,61.7017,22600.0
2005-04-06 09:35:00,74.26,74.26,73.95,73.96,37200.0,61.6353,61.6353,61.378,61.3863,37200.0
2005-04-06 09:40:00,73.9,73.9,73.32,73.33,50900.0,61.3365,61.3365,60.8551,60.8634,50900.0
2005-04-06 09:45:00,73.31,73.59,73.25,73.33,70800.0,60.8468,61.0792,60.797,60.8634,70800.0
2005-04-06 09:50:00,73.32,73.53,73.25,73.26,62600.0,60.8551,61.0294,60.797,60.8053,62600.0
2005-04-06 09:55:00,73.25,73.55,73.0,73.25,59200.0,60.797,61.046,60.5895,60.797,59200.0
2005-04-06 10:00:00,73.26,73.42,73.2,73.28,16000.0,60.8053,60.9381,60.7555,60.8219,16000.0
2005-04-06 10:05:00,73.28,73.35,73.14,73.24,12000.0,60.8219,60.88,60.7057,60.7887,12000.0
2005-04-06 10:10:00,73.24,73.33,72.96,72.96,38100.0,60.7887,60.8634,60.5563,60.5563,38100.0
2005-04-06 10:15:00,72.96,73.14,72.96,73.05,16800.0,60.5563,60.7057,60.5563,60.631,16800.0
2005-04-06 10:20:00,73.08,73.1,72.91,72.91,24100.0,60.6559,60.6725,60.5148,60.5148,24100.0
2005-04-06 10:25:00,72.91,72.94,72.64,72.66,25100.0,60.5148,60.5397,60.2907,60.3073,25100.0
2005-04-06 10:30:00,72.65,72.82,72.52,72.56,36800.0,60.299,60.4401,60.1911,60.2243,36800.0
2005-04-06 10:35:00,72.54,72.74,72.53,72.56,28400.0,60.2077,60.3737,60.1994,60.2243,28400.0
2005-04-06 10:40:00,72.57,73.25,72.57,72.77,39300.0,60.2326,60.797,60.2326,60.3986,39300.0
2005-04-06 10:45:00,72.77,73.01,72.72,72.79,39700.0,60.3986,60.5978,60.3571,60.4152,39700.0
2005-04-06 10:50:00,72.79,73.04,72.75,73.03,29600.0,60.4152,60.6227,60.382,60.6144,29600.0
2005-04-06 10:55:00,73.02,73.11,72.89,73.03,63400.0,60.6061,60.6808,60.4982,60.6144,63400.0
2005-04-06 11:00:00,73.04,73.04,72.91,72.96,27200.0,60.6227,60.6227,60.5148,60.5563,27200.0
2005-04-06 11:05:00,72.97,73.25,72.97,73.25,19500.0,60.5646,60.797,60.5646,60.797,19500.0
2005-04-06 11:10:00,73.27,73.53,73.27,73.47,46200.0,60.8136,61.0294,60.8136,60.9796,46200.0
2005-04-06 11:15:00,73.46,73.46,73.21,73.38,37600.0,60.9713,60.9713,60.7638,60.9049,37600.0
2005-04-06 11:20:00,73.35,73.46,73.11,73.45,17200.0,60.88,60.9713,60.6808,60.963,17200.0
2005-04-06 11:25:00,73.46,73.65,73.34,73.34,18500.0,60.9713,61.129,60.8717,60.8717,18500.0
2005-04-06 11:30:00,73.31,73.45,73.29,73.31,11000.0,60.8468,60.963,60.8302,60.8468,11000.0
2005-04-06 11:35:00,73.31,73.43,73.23,73.24,9500.0,60.8468,60.9464,60.7804,60.7887,9500.0
2005-04-06 11:40:00,73.26,73.29,73.21,73.28,8600.0,60.8053,60.8302,60.7638,60.8219,8600.0
2005-04-06 11:45:00,73.23,73.37,73.22,73.34,9600.0,60.7804,60.8966,60.7721,60.8717,9600.0
2005-04-06 11:50:00,73.34,73.37,73.29,73.34,8100.0,60.8717,60.8966,60.8302,60.8717,8100.0
2005-04-06 11:55:00,73.32,73.37,73.2,73.2,8100.0,60.8551,60.8966,60.7555,60.7555,8100.0
2005-04-06 12:00:00,73.22,73.28,73.11,73.11,20900.0,60.7721,60.8219,60.6808,60.6808,20900.0
2005-04-06 12:05:00,73.11,73.29,73.07,73.27,10600.0,60.6808,60.8302,60.6476,60.8136,10600.0
2005-04-06 12:10:00,73.25,73.27,72.88,73.04,40200.0,60.797,60.8136,60.4899,60.6227,40200.0
2005-04-06 12:15:00,73.02,73.03,72.72,72.77,55200.0,60.6061,60.6144,60.3571,60.3986,55200.0
2005-04-06 12:20:00,72.75,72.98,72.74,72.95,23000.0,60.382,60.5729,60.3737,60.548,23000.0
2005-04-06 12:25:00,72.99,73.22,72.91,73.09,21800.0,60.5812,60.7721,60.5148,60.6642,21800.0
2005-04-06 12:30:00,73.06,73.35,72.98,73.29,20800.0,60.6393,60.88,60.5729,60.8302,20800.0
2005-04-06 12:35:00,73.27,73.37,73.14,73.2,16900.0,60.8136,60.8966,60.7057,60.7555,16900.0
2005-04-06 12:40:00,73.22,73.22,73.08,73.16,10300.0,60.7721,60.7721,60.6559,60.7223,10300.0
2005-04-06 12:45:00,73.15,73.36,73.15,73.32,21200.0,60.714,60.8883,60.714,60.8551,21200.0
2005-04-06 12:50:00,73.34,73.34,73.14,73.2,13700.0,60.8717,60.8717,60.7057,60.7555,13700.0
2005-04-06 12:55:00,73.2,73.34,73.2,73.3,18300.0,60.7555,60.8717,60.7555,60.8385,18300.0
2005-04-06 13:00:00,73.29,73.5,73.29,73.48,26100.0,60.8302,61.0045,60.8302,60.9879,26100.0
2005-04-06 13:05:00,73.45,73.49,73.44,73.49,27600.0,60.963,60.9962,60.9547,60.9962,27600.0
2005-04-06 13:10:00,73.49,73.59,73.45,73.55,23500.0,60.9962,61.0792,60.963,61.046,23500.0
2005-04-06 13:15:00,73.55,73.57,73.34,73.41,13000.0,61.046,61.0626,60.8717,60.9298,13000.0
2005-04-06 13:20:00,73.42,73.45,73.17,73.17,14900.0,60.9381,60.963,60.7306,60.7306,14900.0
2005-04-06 13:25:00,73.15,73.22,73.13,73.16,6700.0,60.714,60.7721,60.6974,60.7223,6700.0
2005-04-06 13:30:00,73.14,73.38,73.09,73.38,8500.0,60.7057,60.9049,60.6642,60.9049,8500.0
2005-04-06 13:35:00,73.38,73.38,73.09,73.1,11500.0,60.9049,60.9049,60.6642,60.6725,11500.0
2005-04-06 13:40:00,73.1,73.19,73.1,73.18,7400.0,60.6725,60.7472,60.6725,60.7389,7400.0
2005-04-06 13:45:00,73.18,73.18,72.95,72.97,23400.0,60.7389,60.7389,60.548,60.5646,23400.0
2005-04-06 13:50:00,72.94,73.03,72.81,72.89,20500.0,60.5397,60.6144,60.4318,60.4982,20500.0
2005-04-06 13:55:00,72.93,72.93,72.67,72.78,30000.0,60.5314,60.5314,60.3156,60.4069,30000.0
2005-04-06 14:00:00,72.83,73.05,72.81,73.05,7600.0,60.4484,60.631,60.4318,60.631,7600.0
2005-04-06 14:05:00,73.06,73.11,72.94,72.94,7700.0,60.6393,60.6808,60.5397,60.5397,7700.0
2005-04-06 14:10:00,72.94,73.09,72.92,72.94,9600.0,60.5397,60.6642,60.5231,60.5397,9600.0
2005-04-06 14:15:00,72.94,73.11,72.94,73.05,5700.0,60.5397,60.6808,60.5397,60.631,5700.0
2005-04-06 14:20:00,73.04,73.04,72.87,72.98,5900.0,60.6227,60.6227,60.4816,60.5729,5900.0
2005-04-06 14:25:00,72.99,73.13,72.99,73.11,14300.0,60.5812,60.6974,60.5812,60.6808,14300.0
2005-04-06 14:30:00,73.08,73.08,72.96,73.08,7900.0,60.6559,60.6559,60.5563,60.6559,7900.0
2005-04-06 14:35:00,73.11,73.28,73.11,73.26,26300.0,60.6808,60.8219,60.6808,60.8053,26300.0
2005-04-06 14:40:00,73.26,73.26,73.09,73.17,13800.0,60.8053,60.8053,60.6642,60.7306,13800.0
2005-04-06 14:45:00,73.17,73.25,73.09,73.13,18000.0,60.7306,60.797,60.6642,60.6974,18000.0
2005-04-06 14:50:00,73.13,73.15,73.07,73.15,8800.0,60.6974,60.714,60.6476,60.714,8800.0
2005-04-06 14:55:00,73.16,73.16,72.91,72.99,10000.0,60.7223,60.7223,60.5148,60.5812,10000.0
2005-04-06 15:00:00,73.01,73.01,72.81,72.92,29800.0,60.5978,60.5978,60.4318,60.5231,29800.0
2005-04-06 15:05:00,72.91,72.94,72.88,72.91,14700.0,60.5148,60.5397,60.4899,60.5148,14700.0
2005-04-06 15:10:00,72.94,73.01,72.94,73.0,10300.0,60.5397,60.5978,60.5397,60.5895,10300.0
2005-04-06 15:15:00,73.0,73.03,72.79,72.84,20900.0,60.5895,60.6144,60.4152,60.4567,20900.0
2005-04-06 15:20:00,72.84,72.94,72.8,72.93,20700.0,60.4567,60.5397,60.4235,60.5314,20700.0
2005-04-06 15:25:00,72.91,72.92,72.6,72.62,29700.0,60.5148,60.5231,60.2575,60.2741,29700.0
2005-04-06 15:30:00,72.64,72.74,72.59,72.7,46700.0,60.2907,60.3737,60.2492,60.3405,46700.0
2005-04-06 15:35:00,72.72,72.89,72.69,72.7,31100.0,60.3571,60.4982,60.3322,60.3405,31100.0
2005-04-06 15:40:00,72.71,72.8,72.69,72.7,23600.0,60.3488,60.4235,60.3322,60.3405,23600.0
2005-04-06 15:45:00,72.71,72.74,72.67,72.72,41000.0,60.3488,60.3737,60.3156,60.3571,41000.0
2005-04-06 15:50:00,72.73,72.79,72.72,72.77,43400.0,60.3654,60.4152,60.3571,60.3986,43400.0
2005-04-06 15:55:00,72.77,72.79,72.73,72.79,16200.0,60.3986,60.4152,60.3654,60.4152,16200.0
2005-04-07 09:30:00,72.92,73.04,72.92,73.01,20500.0,60.5231,60.6227,60.5231,60.5978,20500.0
2005-04-07 09:35:00,73.02,73.35,72.99,73.1,26000.0,60.6061,60.88,60.5812,60.6725,26000.0
2005-04-07 09:40:00,73.1,73.17,72.75,72.75,28800.0,60.6725,60.7306,60.382,60.382,28800.0
2005-04-07 09:45:00,72.75,73.05,72.75,72.9,46600.0,60.382,60.631,60.382,60.5065,46600.0
2005-04-07 09:50:00,72.9,73.16,72.7,73.16,36400.0,60.5065,60.7223,60.3405,60.7223,36400.0
2005-04-07 09:55:00,73.21,73.29,72.95,73.0,31800.0,60.7638,60.8302,60.548,60.5895,31800.0
2005-04-07 10:00:00,72.8,72.94,72.75,72.83,35800.0,60.4235,60.5397,60.382,60.4484,35800.0
2005-04-07 10:05:00,72.84,73.04,72.84,72.97,52100.0,60.4567,60.6227,60.4567,60.5646,52100.0
2005-04-07 10:10:00,72.97,73.06,72.97,73.02,5500.0,60.5646,60.6393,60.5646,60.6061,5500.0
2005-04-07 10:15:00,73.09,73.15,73.01,73.02,17000.0,60.6642,60.714,60.5978,60.6061,17000.0
2005-04-07 10:20:00,73.02,73.08,73.0,73.07,18800.0,60.6061,60.6559,60.5895,60.6476,18800.0
2005-04-07 10:25:00,73.07,73.07,72.95,72.95,21500.0,60.6476,60.6476,60.548,60.548,21500.0
2005-04-07 10:30:00,72.96,73.14,72.96,73.14,20400.0,60.5563,60.7057,60.5563,60.7057,20400.0
2005-04-07 10:35:00,73.14,73.37,73.11,73.35,30700.0,60.7057,60.8966,60.6808,60.88,30700.0
2005-04-07 10:40:00,73.35,73.48,73.35,73.48,23900.0,60.88,60.9879,60.88,60.9879,23900.0
2005-04-07 10:45:00,73.46,73.5,73.26,73.38,37000.0,60.9713,61.0045,60.8053,60.9049,37000.0
2005-04-07 10:50:00,73.35,73.5,73.26,73.35,29200.0,60.88,61.0045,60.8053,60.88,29200.0
2005-04-07 10:55:00,73.35,73.58,73.34,73.53,35800.0,60.88,61.0709,60.8717,61.0294,35800.0
2005-04-07 11:00:00,73.53,73.55,73.42,73.49,35500.0,61.0294,61.046,60.9381,60.9962,35500.0
2005-04-07 11:05:00,73.51,73.55,73.42,73.54,16300.0,61.0128,61.046,60.9381,61.0377,16300.0
2005-04-07 11:10:00,73.55,74.08,73.34,73.34,21700.0,61.046,61.4859,60.8717,60.8717,21700.0
2005-04-07 11:15:00,73.34,73.44,73.34,73.42,19700.0,60.8717,60.9547,60.8717,60.9381,19700.0
2005-04-07 11:20:00,73.41,73.52,73.41,73.52,9100.0,60.9298,61.0211,60.9298,61.0211,9100.0
2005-04-07 11:25:00,73.52,73.57,73.52,73.53,15800.0,61.0211,61.0626,61.0211,61.0294,15800.0
2005-04-07 11:30:00,73.53,73.53,73.37,73.42,11100.0,61.0294,61.0294,60.8966,60.9381,11100.0
2005-04-07 11:35:00,73.43,73.5,73.42,73.49,6100.0,60.9464,61.0045,60.9381,60.9962,6100.0
2005-04-07 11:40:00,73.49,73.49,73.44,73.45,5100.0,60.9962,60.9962,60.9547,60.963,5100.0
2005-04-07 11:45:00,73.45,73.48,73.42,73.44,10400.0,60.963,60.9879,60.9381,60.9547,10400.0
2005-04-07 11:50:00,73.43,73.58,73.43,73.55,12400.0,60.9464,61.0709,60.9464,61.046,12400.0
2005-04-07 11:55:00,73.57,73.65,73.56,73.65,17100.0,61.0626,61.129,61.0543,61.129,17100.0
2005-04-07 12:00:00,73.64,73.66,73.63,73.64,8400.0,61.1207,61.1373,61.1124,61.1207,8400.0
2005-04-07 12:05:00,73.64,73.66,73.58,73.6,7100.0,61.1207,61.1373,61.0709,61.0875,7100.0
2005-04-07 12:10:00,73.59,73.59,73.53,73.53,8600.0,61.0792,61.0792,61.0294,61.0294,8600.0
2005-04-07 12:15:00,73.55,73.55,73.52,73.55,4400.0,61.046,61.046,61.0211,61.046,4400.0
2005-04-07 12:20:00,73.53,73.53,73.36,73.43,8800.0,61.0294,61.0294,60.8883,60.9464,8800.0
2005-04-07 12:25:00,73.49,73.54,73.46,73.52,6300.0,60.9962,61.0377,60.9713,61.0211,6300.0
2005-04-07 12:30:00,73.54,73.66,73.52,73.6,17900.0,61.0377,61.1373,61.0211,61.0875,17900.0
2005-04-07 12:35:00,73.59,73.77,73.54,73.72,20000.0,61.0792,61.2286,61.0377,61.1871,20000.0
2005-04-07 12:40:00,73.72,73.75,73.45,73.58,20000.0,61.1871,61.212,60.963,61.0709,20000.0
2005-04-07 12:45:00,73.55,73.65,73.53,73.6,14200.0,61.046,61.129,61.0294,61.0875,14200.0
2005-04-07 12:50:00,73.57,73.61,73.5,73.5,17000.0,61.0626,61.0958,61.0045,61.0045,17000.0
2005-04-07 12:55:00,73.49,73.52,73.4,73.47,12800.0,60.9962,61.0211,60.9215,60.9796,12800.0
2005-04-07 13:00:00,73.47,73.47,73.23,73.24,13500.0,60.9796,60.9796,60.7804,60.7887,13500.0
2005-04-07 13:05:00,73.23,73.3,73.08,73.1,22000.0,60.7804,60.8385,60.6559,60.6725,22000.0
2005-04-07 13:10:00,73.09,73.21,73.09,73.13,15400.0,60.6642,60.7638,60.6642,60.6974,15400.0
2005-04-07 13:15:00,73.08,73.09,73.05,73.09,11800.0,60.6559,60.6642,60.631,60.6642,11800.0
2005-04-07 13:20:00,73.1,73.15,73.04,73.13,20500.0,60.6725,60.714,60.6227,60.6974,20500.0
2005-04-07 13:25:00,73.11,73.11,72.81,72.85,11800.0,60.6808,60.6808,60.4318,60.465,11800.0
2005-04-07 13:30:00,72.85,73.05,72.85,73.01,11400.0,60.465,60.631,60.465,60.5978,11400.0
2005-04-07 13:35:00,73.01,73.03,72.91,72.96,16400.0,60.5978,60.6144,60.5148,60.5563,16400.0
2005-04-07 13:40:00,73.0,73.0,72.9,72.9,41100.0,60.5895,60.5895,60.5065,60.5065,41100.0
2005-04-07 13:45:00,72.87,72.91,72.79,72.79,16400.0,60.4816,60.5148,60.4152,60.4152,16400.0
2005-04-07 13:50:00,72.85,73.2,72.8,73.2,22200.0,60.465,60.7555,60.4235,60.7555,22200.0
2005-04-07 13:55:00,73.2,73.2,73.05,73.16,11700.0,60.7555,60.7555,60.631,60.7223,11700.0
2005-04-07 14:00:00,73.17,73.19,73.11,73.11,63400.0,60.7306,60.7472,60.6808,60.6808,63400.0
2005-04-07 14:05:00,73.13,73.2,73.08,73.15,16300.0,60.6974,60.7555,60.6559,60.714,16300.0
2005-04-07 14:10:00,73.16,73.16,73.0,73.01,8700.0,60.7223,60.7223,60.5895,60.5978,8700.0
2005-04-07 14:15:00,73.04,73.05,73.03,73.05,9800.0,60.6227,60.631,60.6144,60.631,9800.0
2005-04-07 14:20:00,73.03,73.14,73.03,73.05,7900.0,60.6144,60.7057,60.6144,60.631,7900.0
2005-04-07 14:25:00,73.02,73.02,72.89,72.89,3600.0,60.6061,60.6061,60.4982,60.4982,3600.0
2005-04-07 14:30:00,72.91,72.99,72.9,72.97,10600.0,60.5148,60.5812,60.5065,60.5646,10600.0
2005-04-07 14:35:00,73.0,73.1,72.99,73.06,9300.0,60.5895,60.6725,60.5812,60.6393,9300.0
2005-04-07 14:40:00,73.06,73.24,73.0,73.19,19800.0,60.6393,60.7887,60.5895,60.7472,19800.0
2005-04-07 14:45:00,73.19,73.39,73.19,73.36,17200.0,60.7472,60.9132,60.7472,60.8883,17200.0
2005-04-07 14:50:00,73.35,73.36,73.31,73.36,8100.0,60.88,60.8883,60.8468,60.8883,8100.0
2005-04-07 14:55:00,73.33,73.33,73.15,73.15,9500.0,60.8634,60.8634,60.714,60.714,9500.0
2005-04-07 15:00:00,73.12,73.42,73.1,73.37,20700.0,60.6891,60.9381,60.6725,60.8966,20700.0
2005-04-07 15:05:00,73.38,73.39,73.29,73.29,9100.0,60.9049,60.9132,60.8302,60.8302,9100.0
2005-04-07 15:10:00,73.29,73.3,73.24,73.29,8200.0,60.8302,60.8385,60.7887,60.8302,8200.0
2005-04-07 15:15:00,73.3,73.3,73.24,73.24,4700.0,60.8385,60.8385,60.7887,60.7887,4700.0
2005-04-07 15:20:00,73.21,73.22,73.19,73.21,6900.0,60.7638,60.7721,60.7472,60.7638,6900.0
2005-04-07 15:25:00,73.21,73.21,73.16,73.16,5000.0,60.7638,60.7638,60.7223,60.7223,5000.0
2005-04-07 15:30:00,73.16,73.26,73.1,73.25,34800.0,60.7223,60.8053,60.6725,60.797,34800.0
2005-04-07 15:35:00,73.25,73.25,73.21,73.21,7200.0,60.797,60.797,60.7638,60.7638,7200.0
2005-04-07 15:40:00,73.22,73.22,73.13,73.18,14100.0,60.7721,60.7721,60.6974,60.7389,14100.0
2005-04-07 15:45:00,73.15,73.27,73.14,73.26,19900.0,60.714,60.8136,60.7057,60.8053,19900.0
2005-04-07 15:50:00,73.27,73.4,73.27,73.39,35500.0,60.8136,60.9215,60.8136,60.9132,35500.0
2005-04-07 15:55:00,73.39,73.45,73.24,73.36,51200.0,60.9132,60.963,60.7887,60.8883,51200.0
2005-04-08 09:35:00,73.9,73.9,73.45,73.52,57700.0,61.3365,61.3365,60.963,61.0211,57700.0
2005-04-08 09:40:00,73.53,73.53,73.1,73.16,20300.0,61.0294,61.0294,60.6725,60.7223,20300.0
2005-04-08 09:45:00,73.25,73.25,73.0,73.1,14500.0,60.797,60.797,60.5895,60.6725,14500.0
2005-04-08 09:50:00,73.2,73.22,73.12,73.17,31300.0,60.7555,60.7721,60.6891,60.7306,31300.0
2005-04-08 09:55:00,73.23,73.55,73.23,73.55,13300.0,60.7804,61.046,60.7804,61.046,13300.0
2005-04-08 10:00:00,73.55,73.85,73.55,73.78,24100.0,61.046,61.295,61.046,61.2369,24100.0
2005-04-08 10:05:00,73.78,73.78,73.28,73.35,54700.0,61.2369,61.2369,60.8219,60.88,54700.0
2005-04-08 10:10:00,73.35,73.65,73.35,73.59,43500.0,60.88,61.129,60.88,61.0792,43500.0
2005-04-08 10:15:00,73.58,73.58,73.42,73.5,17800.0,61.0709,61.0709,60.9381,61.0045,17800.0
2005-04-08 10:20:00,73.55,73.8,73.51,73.68,22000.0,61.046,61.2535,61.0128,61.1539,22000.0
2005-04-08 10:25:00,73.7,73.7,73.17,73.29,21400.0,61.1705,61.1705,60.7306,60.8302,21400.0
2005-04-08 10:30:00,73.24,73.28,73.1,73.16,22300.0,60.7887,60.8219,60.6725,60.7223,22300.0
2005-04-08 10:35:00,73.11,73.12,73.01,73.07,20600.0,60.6808,60.6891,60.5978,60.6476,20600.0
2005-04-08 10:40:00,73.11,73.3,73.11,73.13,22400.0,60.6808,60.8385,60.6808,60.6974,22400.0
2005-04-08 10:45:00,73.13,73.21,73.03,73.19,15600.0,60.6974,60.7638,60.6144,60.7472,15600.0
2005-04-08 10:50:00,73.15,73.15,73.1,73.14,7900.0,60.714,60.714,60.6725,60.7057,7900.0
2005-04-08 10:55:00,73.18,73.22,73.18,73.22,13200.0,60.7389,60.7721,60.7389,60.7721,13200.0
2005-04-08 11:00:00,73.15,73.19,73.15,73.17,4000.0,60.714,60.7472,60.714,60.7306,4000.0
2005-04-08 11:05:00,73.15,73.15,72.98,73.06,19600.0,60.714,60.714,60.5729,60.6393,19600.0
2005-04-08 11:10:00,73.06,73.08,73.01,73.07,5900.0,60.6393,60.6559,60.5978,60.6476,5900.0
2005-04-08 11:15:00,73.06,73.06,73.01,73.01,5200.0,60.6393,60.6393,60.5978,60.5978,5200.0
2005-04-08 11:20:00,73.02,73.02,72.87,72.9,22800.0,60.6061,60.6061,60.4816,60.5065,22800.0
2005-04-08 11:25:00,72.9,72.9,72.81,72.82,21800.0,60.5065,60.5065,60.4318,60.4401,21800.0
2005-04-08 11:30:00,72.8,72.83,72.67,72.83,20800.0,60.4235,60.4484,60.3156,60.4484,20800.0
2005-04-08 11:35:00,72.83,72.95,72.83,72.95,44000.0,60.4484,60.548,60.4484,60.548,44000.0
2005-04-08 11:40:00,72.94,73.01,72.92,72.92,35600.0,60.5397,60.5978,60.5231,60.5231,35600.0
2005-04-08 11:45:00,72.92,73.05,72.92,73.05,21900.0,60.5231,60.631,60.5231,60.631,21900.0
2005-04-08 11:50:00,73.04,73.05,72.89,72.99,20300.0,60.6227,60.631,60.4982,60.5812,20300.0
2005-04-08 11:55:00,72.99,73.02,72.96,73.0,13900.0,60.5812,60.6061,60.5563,60.5895,13900.0
2005-04-08 12:00:00,72.99,73.1,72.98,72.99,64200.0,60.5812,60.6725,60.5729,60.5812,64200.0
2005-04-08 12:05:00,72.98,73.03,72.92,72.95,21100.0,60.5729,60.6144,60.5231,60.548,21100.0
2005-04-08 12:10:00,72.95,73.04,72.94,73.03,10700.0,60.548,60.6227,60.5397,60.6144,10700.0
2005-04-08 12:15:00,73.02,73.02,72.9,72.97,6900.0,60.6061,60.6061,60.5065,60.5646,6900.0
2005-04-08 12:20:00,72.98,73.0,72.89,73.0,28700.0,60.5729,60.5895,60.4982,60.5895,28700.0
2005-04-08 12:25:00,73.0,73.02,72.99,73.0,8700.0,60.5895,60.6061,60.5812,60.5895,8700.0
2005-04-08 12:30:00,73.0,73.1,72.98,73.1,10800.0,60.5895,60.6725,60.5729,60.6725,10800.0
2005-04-08 12:35:00,73.12,73.15,73.11,73.14,16900.0,60.6891,60.714,60.6808,60.7057,16900.0
2005-04-08 12:40:00,73.13,73.13,72.99,73.03,42600.0,60.6974,60.6974,60.5812,60.6144,42600.0
2005-04-08 12:45:00,73.04,73.07,72.87,72.87,26000.0,60.6227,60.6476,60.4816,60.4816,26000.0
2005-04-08 12:50:00,72.86,72.97,72.84,72.91,4800.0,60.4733,60.5646,60.4567,60.5148,4800.0
2005-04-08 12:55:00,72.91,73.01,72.9,72.96,16500.0,60.5148,60.5978,60.5065,60.5563,16500.0
2005-04-08 13:00:00,72.99,73.03,72.98,73.0,10800.0,60.5812,60.6144,60.5729,60.5895,10800.0
2005-04-08 13:05:00,73.02,73.04,73.0,73.01,4700.0,60.6061,60.6227,60.5895,60.5978,4700.0
2005-04-08 13:10:00,73.03,73.03,72.95,72.96,26400.0,60.6144,60.6144,60.548,60.5563,26400.0
2005-04-08 13:15:00,72.98,72.99,72.9,72.97,15600.0,60.5729,60.5812,60.5065,60.5646,15600.0
2005-04-08 13:20:00,72.98,73.04,72.94,73.01,11300.0,60.5729,60.6227,60.5397,60.5978,11300.0
2005-04-08 13:25:00,73.03,73.03,72.95,72.98,12100.0,60.6144,60.6144,60.548,60.5729,12100.0
2005-04-08 13:30:00,72.99,73.02,72.95,72.96,8200.0,60.5812,60.6061,60.548,60.5563,8200.0
2005-04-08 13:35:00,72.98,73.03,72.98,73.03,4000.0,60.5729,60.6144,60.5729,60.6144,4000.0
2005-04-08 13:40:00,73.03,73.09,73.0,73.0,49200.0,60.6144,60.6642,60.5895,60.5895,49200.0
2005-04-08 13:45:00,72.99,73.07,72.99,73.02,14800.0,60.5812,60.6476,60.5812,60.6061,14800.0
2005-04-08 13:50:00,73.0,73.06,73.0,73.05,39000.0,60.5895,60.6393,60.5895,60.631,39000.0
2005-04-08 13:55:00,73.02,73.04,72.97,73.01,5300.0,60.6061,60.6227,60.5646,60.5978,5300.0
2005-04-08 14:00:00,73.03,73.03,72.98,73.0,6900.0,60.6144,60.6144,60.5729,60.5895,6900.0
2005-04-08 14:05:00,73.0,73.0,72.84,72.9,11500.0,60.5895,60.5895,60.4567,60.5065,11500.0
2005-04-08 14:10:00,72.9,73.0,72.88,72.95,14300.0,60.5065,60.5895,60.4899,60.548,14300.0
2005-04-08 14:15:00,72.96,72.96,72.89,72.96,7200.0,60.5563,60.5563,60.4982,60.5563,7200.0
2005-04-08 14:20:00,72.94,73.0,72.92,72.92,8900.0,60.5397,60.5895,60.5231,60.5231,8900.0
2005-04-08 14:25:00,72.92,72.92,72.83,72.88,11400.0,60.5231,60.5231,60.4484,60.4899,11400.0
2005-04-08 14:30:00,72.89,72.98,72.86,72.86,14100.0,60.4982,60.5729,60.4733,60.4733,14100.0
2005-04-08 14:35:00,72.91,72.91,72.82,72.84,11500.0,60.5148,60.5148,60.4401,60.4567,11500.0
2005-04-08 14:40:00,72.84,72.92,72.83,72.85,15600.0,60.4567,60.5231,60.4484,60.465,15600.0
2005-04-08 14:45:00,72.85,72.94,72.85,72.94,6500.0,60.465,60.5397,60.465,60.5397,6500.0
2005-04-08 14:50:00,72.94,72.96,72.91,72.93,9700.0,60.5397,60.5563,60.5148,60.5314,9700.0
2005-04-08 14:55:00,72.92,72.94,72.89,72.89,5200.0,60.5231,60.5397,60.4982,60.4982,5200.0
2005-04-08 15:00:00,72.89,72.93,72.85,72.92,12700.0,60.4982,60.5314,60.465,60.5231,12700.0
2005-04-08 15:05:00,72.92,72.94,72.9,72.92,10200.0,60.5231,60.5397,60.5065,60.5231,10200.0
2005-04-08 15:10:00,72.93,72.95,72.88,72.9,20000.0,60.5314,60.548,60.4899,60.5065,20000.0
2005-04-08 15:15:00,72.9,72.98,72.87,72.98,39000.0,60.5065,60.5729,60.4816,60.5729,39000.0
2005-04-08 15:20:00,72.95,72.95,72.84,72.85,34900.0,60.548,60.548,60.4567,60.465,34900.0
2005-04-08 15:25:00,72.82,72.83,72.74,72.8,34800.0,60.4401,60.4484,60.3737,60.4235,34800.0
2005-04-08 15:30:00,72.79,72.91,72.75,72.89,26600.0,60.4152,60.5148,60.382,60.4982,26600.0
2005-04-08 15:35:00,72.89,72.96,72.84,72.91,12700.0,60.4982,60.5563,60.4567,60.5148,12700.0
2005-04-08 15:40:00,72.92,73.01,72.91,72.97,24900.0,60.5231,60.5978,60.5148,60.5646,24900.0
2005-04-08 15:45:00,72.97,73.04,72.93,73.02,28100.0,60.5646,60.6227,60.5314,60.6061,28100.0
2005-04-08 15:50:00,73.01,73.06,72.99,73.04,29000.0,60.5978,60.6393,60.5812,60.6227,29000.0
2005-04-08 15:55:00,73.0,73.01,72.89,72.89,27500.0,60.5895,60.5978,60.4982,60.4982,27500.0
2005-04-11 09:30:00,72.96,72.98,72.69,72.97,35800.0,60.5563,60.5729,60.3322,60.5646,35800.0
2005-04-11 09:35:00,72.98,73.03,72.65,72.69,28800.0,60.5729,60.6144,60.299,60.3322,28800.0
2005-04-11 09:40:00,72.66,72.75,72.6,72.75,27700.0,60.3073,60.382,60.2575,60.382,27700.0
2005-04-11 09:45:00,72.75,72.99,72.75,72.95,39600.0,60.382,60.5812,60.382,60.548,39600.0
2005-04-11 09:50:00,72.95,73.06,72.88,73.0,27300.0,60.548,60.6393,60.4899,60.5895,27300.0
2005-04-11 09:55:00,72.98,72.98,72.65,72.79,28900.0,60.5729,60.5729,60.299,60.4152,28900.0
2005-04-11 10:00:00,72.8,72.81,72.59,72.69,42800.0,60.4235,60.4318,60.2492,60.3322,42800.0
2005-04-11 10:05:00,72.66,72.81,72.58,72.73,38400.0,60.3073,60.4318,60.2409,60.3654,38400.0
2005-04-11 10:10:00,72.7,72.7,72.6,72.7,38800.0,60.3405,60.3405,60.2575,60.3405,38800.0
2005-04-11 10:15:00,72.75,72.75,72.57,72.57,11800.0,60.382,60.382,60.2326,60.2326,11800.0
2005-04-11 10:20:00,72.61,72.65,72.57,72.6,13400.0,60.2658,60.299,60.2326,60.2575,13400.0
2005-04-11 10:25:00,72.59,72.7,72.57,72.7,12900.0,60.2492,60.3405,60.2326,60.3405,12900.0
2005-04-11 10:30:00,72.7,72.87,72.7,72.82,39300.0,60.3405,60.4816,60.3405,60.4401,39300.0
2005-04-11 10:35:00,72.84,72.99,72.78,72.78,15100.0,60.4567,60.5812,60.4069,60.4069,15100.0
2005-04-11 10:40:00,72.78,72.78,72.66,72.7,19500.0,60.4069,60.4069,60.3073,60.3405,19500.0
2005-04-11 10:45:00,72.66,72.7,72.6,72.65,18900.0,60.3073,60.3405,60.2575,60.299,18900.0
2005-04-11 10:50:00,72.65,72.68,72.52,72.61,15600.0,60.299,60.3239,60.1911,60.2658,15600.0
2005-04-11 10:55:00,72.58,72.62,72.51,72.55,8900.0,60.2409,60.2741,60.1828,60.216,8900.0
2005-04-11 11:00:00,72.55,72.6,72.5,72.6,13600.0,60.216,60.2575,60.1745,60.2575,13600.0
2005-04-11 11:05:00,72.6,72.6,72.41,72.41,18700.0,60.2575,60.2575,60.0998,60.0998,18700.0
2005-04-11 11:10:00,72.4,72.56,72.4,72.55,15700.0,60.0915,60.2243,60.0915,60.216,15700.0
2005-04-11 11:15:00,72.55,72.56,72.43,72.43,8500.0,60.216,60.2243,60.1164,60.1164,8500.0
2005-04-11 11:20:00,72.42,72.62,72.42,72.45,16000.0,60.1081,60.2741,60.1081,60.133,16000.0
2005-04-11 11:25:00,72.45,72.55,72.45,72.55,14600.0,60.133,60.216,60.133,60.216,14600.0
2005-04-11 11:30:00,72.55,72.57,72.55,72.56,15200.0,60.216,60.2326,60.216,60.2243,15200.0
2005-04-11 11:35:00,72.56,72.71,72.56,72.66,12600.0,60.2243,60.3488,60.2243,60.3073,12600.0
2005-04-11 11:40:00,72.66,72.67,72.65,72.65,2300.0,60.3073,60.3156,60.299,60.299,2300.0
2005-04-11 11:45:00,72.6,72.61,72.53,72.53,5200.0,60.2575,60.2658,60.1994,60.1994,5200.0
2005-04-11 11:50:00,72.55,72.67,72.55,72.63,18800.0,60.216,60.3156,60.216,60.2824,18800.0
2005-04-11 11:55:00,72.66,72.66,72.61,72.62,5700.0,60.3073,60.3073,60.2658,60.2741,5700.0
2005-04-11 12:00:00,72.63,72.75,72.6,72.64,25200.0,60.2824,60.382,60.2575,60.2907,25200.0
2005-04-11 12:05:00,72.65,72.81,72.65,72.78,12400.0,60.299,60.4318,60.299,60.4069,12400.0
2005-04-11 12:10:00,72.76,72.79,72.75,72.79,12600.0,60.3903,60.4152,60.382,60.4152,12600.0
2005-04-11 12:15:00,72.79,73.15,72.79,73.15,17700.0,60.4152,60.714,60.4152,60.714,17700.0
2005-04-11 12:20:00,73.15,73.23,73.07,73.09,13800.0,60.714,60.7804,60.6476,60.6642,13800.0
2005-04-11 12:25:00,73.09,73.39,73.07,73.39,16200.0,60.6642,60.9132,60.6476,60.9132,16200.0
2005-04-11 12:30:00,73.55,73.55,73.33,73.44,25100.0,61.046,61.046,60.8634,60.9547,25100.0
2005-04-11 12:35:00,73.45,73.5,73.2,73.21,26100.0,60.963,61.0045,60.7555,60.7638,26100.0
2005-04-11 12:40:00,73.22,73.37,73.22,73.35,1800.0,60.7721,60.8966,60.7721,60.88,1800.0
2005-04-11 12:45:00,73.34,73.34,73.21,73.24,4500.0,60.8717,60.8717,60.7638,60.7887,4500.0
2005-04-11 12:50:00,73.25,73.41,73.23,73.39,8700.0,60.797,60.9298,60.7804,60.9132,8700.0
2005-04-11 12:55:00,73.4,73.46,73.39,73.44,8700.0,60.9215,60.9713,60.9132,60.9547,8700.0
2005-04-11 13:00:00,73.45,73.48,73.42,73.42,4300.0,60.963,60.9879,60.9381,60.9381,4300.0
2005-04-11 13:05:00,73.41,73.41,73.19,73.19,3400.0,60.9298,60.9298,60.7472,60.7472,3400.0
2005-04-11 13:10:00,73.24,73.35,73.24,73.34,10800.0,60.7887,60.88,60.7887,60.8717,10800.0
2005-04-11 13:15:00,73.34,73.37,73.32,73.37,8500.0,60.8717,60.8966,60.8551,60.8966,8500.0
2005-04-11 13:20:00,73.36,73.39,73.21,73.22,17800.0,60.8883,60.9132,60.7638,60.7721,17800.0
2005-04-11 13:25:00,73.26,73.4,73.22,73.36,17900.0,60.8053,60.9215,60.7721,60.8883,17900.0
2005-04-11 13:30:00,73.35,73.6,73.35,73.6,12200.0,60.88,61.0875,60.88,61.0875,12200.0
2005-04-11 13:35:00,73.6,73.66,73.6,73.61,13300.0,61.0875,61.1373,61.0875,61.0958,13300.0
2005-04-11 13:40:00,73.56,73.56,73.46,73.5,11500.0,61.0543,61.0543,60.9713,61.0045,11500.0
2005-04-11 13:45:00,73.5,73.56,73.4,73.41,15200.0,61.0045,61.0543,60.9215,60.9298,15200.0
2005-04-11 13:50:00,73.41,73.41,73.3,73.33,10500.0,60.9298,60.9298,60.8385,60.8634,10500.0
2005-04-11 13:55:00,73.31,73.4,73.28,73.39,10200.0,60.8468,60.9215,60.8219,60.9132,10200.0
2005-04-11 14:00:00,73.44,73.6,73.41,73.54,16200.0,60.9547,61.0875,60.9298,61.0377,16200.0
2005-04-11 14:05:00,73.53,73.53,73.51,73.51,4000.0,61.0294,61.0294,61.0128,61.0128,4000.0
2005-04-11 14:10:00,73.51,73.51,73.37,73.46,13400.0,61.0128,61.0128,60.8966,60.9713,13400.0
2005-04-11 14:15:00,73.47,73.56,73.47,73.55,10400.0,60.9796,61.0543,60.9796,61.046,10400.0
2005-04-11 14:20:00,73.58,73.7,73.55,73.7,13100.0,61.0709,61.1705,61.046,61.1705,13100.0
2005-04-11 14:25:00,73.7,73.7,73.51,73.58,15100.0,61.1705,61.1705,61.0128,61.0709,15100.0
2005-04-11 14:30:00,73.62,73.74,73.61,73.71,11300.0,61.1041,61.2037,61.0958,61.1788,11300.0
2005-04-11 14:35:00,73.71,73.77,73.7,73.77,6200.0,61.1788,61.2286,61.1705,61.2286,6200.0
2005-04-11 14:40:00,73.78,73.83,73.74,73.83,6600.0,61.2369,61.2784,61.2037,61.2784,6600.0
2005-04-11 14:45:00,73.83,73.88,73.82,73.83,11800.0,61.2784,61.3199,61.2701,61.2784,11800.0
2005-04-11 14:50:00,73.82,73.86,73.74,73.79,22600.0,61.2701,61.3033,61.2037,61.2452,22600.0
2005-04-11 14:55:00,73.75,73.83,73.73,73.78,10600.0,61.212,61.2784,61.1954,61.2369,10600.0
2005-04-11 15:00:00,73.8,73.81,73.65,73.65,6900.0,61.2535,61.2618,61.129,61.129,6900.0
2005-04-11 15:05:00,73.66,73.85,73.65,73.84,19200.0,61.1373,61.295,61.129,61.2867,19200.0
2005-04-11 15:10:00,73.84,73.84,73.66,73.67,25000.0,61.2867,61.2867,61.1373,61.1456,25000.0
2005-04-11 15:15:00,73.65,73.66,73.58,73.58,20800.0,61.129,61.1373,61.0709,61.0709,20800.0
2005-04-11 15:20:00,73.64,73.64,73.55,73.57,17800.0,61.1207,61.1207,61.046,61.0626,17800.0
2005-04-11 15:25:00,73.58,73.6,73.4,73.5,20300.0,61.0709,61.0875,60.9215,61.0045,20300.0
2005-04-11 15:30:00,73.46,73.57,73.38,73.57,13300.0,60.9713,61.0626,60.9049,61.0626,13300.0
2005-04-11 15:35:00,73.57,73.75,73.57,73.7,37500.0,61.0626,61.212,61.0626,61.1705,37500.0
2005-04-11 15:40:00,73.7,73.71,73.64,73.65,39900.0,61.1705,61.1788,61.1207,61.129,39900.0
2005-04-11 15:45:00,73.66,73.83,73.64,73.73,26500.0,61.1373,61.2784,61.1207,61.1954,26500.0
2005-04-11 15:50:00,73.71,73.8,73.64,73.8,25500.0,61.1788,61.2535,61.1207,61.2535,25500.0
2005-04-11 15:55:00,73.82,73.83,73.75,73.77,30500.0,61.2701,61.2784,61.212,61.2286,30500.0
2005-04-12 09:30:00,73.5,73.7,73.43,73.51,32600.0,61.0045,61.1705,60.9464,61.0128,32600.0
2005-04-12 09:35:00,73.51,73.86,73.38,73.86,32900.0,61.0128,61.3033,60.9049,61.3033,32900.0
2005-04-12 09:40:00,74.0,74.45,73.82,73.83,41700.0,61.4195,61.793,61.2701,61.2784,41700.0
2005-04-12 09:45:00,73.83,74.15,73.81,74.14,26300.0,61.2784,61.544,61.2618,61.5357,26300.0
2005-04-12 09:50:00,74.14,74.36,74.09,74.35,31500.0,61.5357,61.7183,61.4942,61.71,31500.0
2005-04-12 09:55:00,74.35,74.4,74.05,74.05,21400.0,61.71,61.7515,61.461,61.461,21400.0
2005-04-12 10:00:00,74.05,74.22,74.05,74.16,30600.0,61.461,61.6021,61.461,61.5523,30600.0
2005-04-12 10:05:00,74.14,74.14,73.8,73.85,39200.0,61.5357,61.5357,61.2535,61.295,39200.0
2005-04-12 10:10:00,73.85,74.08,73.85,74.02,24600.0,61.295,61.4859,61.295,61.4361,24600.0
2005-04-12 10:15:00,74.0,74.08,73.94,74.08,23800.0,61.4195,61.4859,61.3697,61.4859,23800.0
2005-04-12 10:20:00,74.11,74.24,74.11,74.19,8400.0,61.5108,61.6187,61.5108,61.5772,8400.0
2005-04-12 10:25:00,74.15,74.23,73.9,73.98,14900.0,61.544,61.6104,61.3365,61.4029,14900.0
2005-04-12 10:30:00,74.01,74.01,73.75,73.81,21800.0,61.4278,61.4278,61.212,61.2618,21800.0
2005-04-12 10:35:00,73.85,74.05,73.85,73.93,17600.0,61.295,61.461,61.295,61.3614,17600.0
2005-04-12 10:40:00,73.95,73.98,73.8,73.98,20400.0,61.378,61.4029,61.2535,61.4029,20400.0
2005-04-12 10:45:00,73.98,74.0,73.79,73.97,14600.0,61.4029,61.4195,61.2452,61.3946,14600.0
2005-04-12 10:50:00,73.92,73.98,73.85,73.9,7900.0,61.3531,61.4029,61.295,61.3365,7900.0
2005-04-12 10:55:00,73.91,73.96,73.89,73.92,12000.0,61.3448,61.3863,61.3282,61.3531,12000.0
2005-04-12 11:00:00,73.93,74.09,73.92,74.09,15900.0,61.3614,61.4942,61.3531,61.4942,15900.0
2005-04-12 11:05:00,74.08,74.11,73.9,73.99,13200.0,61.4859,61.5108,61.3365,61.4112,13200.0
2005-04-12 11:10:00,73.92,73.95,73.65,73.65,7200.0,61.3531,61.378,61.129,61.129,7200.0
2005-04-12 11:15:00,73.66,73.75,73.66,73.69,15900.0,61.1373,61.212,61.1373,61.1622,15900.0
2005-04-12 11:20:00,73.69,73.73,73.65,73.73,9700.0,61.1622,61.1954,61.129,61.1954,9700.0
2005-04-12 11:25:00,73.74,73.93,73.74,73.93,15800.0,61.2037,61.3614,61.2037,61.3614,15800.0
2005-04-12 11:30:00,73.89,73.89,73.75,73.76,9100.0,61.3282,61.3282,61.212,61.2203,9100.0
2005-04-12 11:35:00,73.75,73.76,73.58,73.59,93000.0,61.212,61.2203,61.0709,61.0792,93000.0
2005-04-12 11:40:00,73.61,73.7,73.59,73.6,15300.0,61.0958,61.1705,61.0792,61.0875,15300.0
2005-04-12 11:45:00,73.61,73.84,73.58,73.8,4600.0,61.0958,61.2867,61.0709,61.2535,4600.0
2005-04-12 11:50:00,73.82,73.83,73.75,73.81,34000.0,61.2701,61.2784,61.212,61.2618,34000.0
2005-04-12 11:55:00,73.82,73.83,73.78,73.79,11600.0,61.2701,61.2784,61.2369,61.2452,11600.0
2005-04-12 12:00:00,73.79,73.82,73.75,73.76,4700.0,61.2452,61.2701,61.212,61.2203,4700.0
2005-04-12 12:05:00,73.75,73.78,73.72,73.78,3500.0,61.212,61.2369,61.1871,61.2369,3500.0
2005-04-12 12:10:00,73.8,73.8,73.77,73.77,10400.0,61.2535,61.2535,61.2286,61.2286,10400.0
2005-04-12 12:15:00,73.75,73.79,73.75,73.79,5900.0,61.212,61.2452,61.212,61.2452,5900.0
2005-04-12 12:20:00,73.79,73.79,73.75,73.75,8300.0,61.2452,61.2452,61.212,61.212,8300.0
2005-04-12 12:25:00,73.75,73.76,73.73,73.75,8000.0,61.212,61.2203,61.1954,61.212,8000.0
2005-04-12 12:30:00,73.76,73.84,73.76,73.84,8500.0,61.2203,61.2867,61.2203,61.2867,8500.0
2005-04-12 12:35:00,73.84,73.84,73.8,73.81,22000.0,61.2867,61.2867,61.2535,61.2618,22000.0
2005-04-12 12:40:00,73.81,73.83,73.81,73.82,3800.0,61.2618,61.2784,61.2618,61.2701,3800.0
2005-04-12 12:45:00,73.84,73.95,73.84,73.95,10400.0,61.2867,61.378,61.2867,61.378,10400.0
2005-04-12 12:50:00,73.98,74.02,73.96,73.97,5200.0,61.4029,61.4361,61.3863,61.3946,5200.0
2005-04-12 12:55:00,73.92,73.92,73.81,73.82,5500.0,61.3531,61.3531,61.2618,61.2701,5500.0
2005-04-12 13:00:00,73.81,73.81,73.78,73.78,3900.0,61.2618,61.2618,61.2369,61.2369,3900.0
2005-04-12 13:05:00,73.78,73.78,73.72,73.75,10700.0,61.2369,61.2369,61.1871,61.212,10700.0
2005-04-12 13:10:00,73.75,73.8,73.65,73.8,5300.0,61.212,61.2535,61.129,61.2535,5300.0
2005-04-12 13:15:00,73.81,73.81,73.8,73.8,4000.0,61.2618,61.2618,61.2535,61.2535,4000.0
2005-04-12 13:20:00,73.78,73.85,73.77,73.85,11700.0,61.2369,61.295,61.2286,61.295,11700.0
2005-04-12 13:25:00,73.85,73.9,73.81,73.81,6400.0,61.295,61.3365,61.2618,61.2618,6400.0
2005-04-12 13:30:00,73.8,73.8,73.73,73.74,4600.0,61.2535,61.2535,61.1954,61.2037,4600.0
2005-04-12 13:35:00,73.74,73.79,73.59,73.79,18000.0,61.2037,61.2452,61.0792,61.2452,18000.0
2005-04-12 13:40:00,73.79,73.8,73.65,73.67,6700.0,61.2452,61.2535,61.129,61.1456,6700.0
2005-04-12 13:45:00,73.66,73.67,73.58,73.61,14200.0,61.1373,61.1456,61.0709,61.0958,14200.0
2005-04-12 13:50:00,73.61,73.65,73.53,73.56,19400.0,61.0958,61.129,61.0294,61.0543,19400.0
2005-04-12 13:55:00,73.51,73.55,73.5,73.51,8400.0,61.0128,61.046,61.0045,61.0128,8400.0
2005-04-12 14:00:00,73.49,73.65,73.29,73.65,30800.0,60.9962,61.129,60.8302,61.129,30800.0
2005-04-12 14:05:00,73.65,74.01,73.58,74.01,35900.0,61.129,61.4278,61.0709,61.4278,35900.0
2005-04-12 14:10:00,74.01,74.2,73.94,74.0,52700.0,61.4278,61.5855,61.3697,61.4195,52700.0
2005-04-12 14:15:00,73.94,74.18,73.92,74.18,65700.0,61.3697,61.5689,61.3531,61.5689,65700.0
2005-04-12 14:20:00,74.16,74.35,74.15,74.16,50800.0,61.5523,61.71,61.544,61.5523,50800.0
2005-04-12 14:25:00,74.19,74.44,74.16,74.4,83200.0,61.5772,61.7847,61.5523,61.7515,83200.0
2005-04-12 14:30:00,74.43,74.65,74.37,74.62,46300.0,61.7764,61.959,61.7266,61.9341,46300.0
2005-04-12 14:35:00,74.62,74.77,74.62,74.73,62500.0,61.9341,62.0586,61.9341,62.0254,62500.0
2005-04-12 14:40:00,74.73,75.2,74.73,75.14,60800.0,62.0254,62.4155,62.0254,62.3657,60800.0
2005-04-12 14:45:00,75.13,75.64,75.06,75.6,75800.0,62.3574,62.7807,62.2993,62.7475,75800.0
2005-04-12 14:50:00,75.54,75.54,75.31,75.44,55800.0,62.6977,62.6977,62.5068,62.6147,55800.0
2005-04-12 14:55:00,75.5,75.77,75.47,75.7,56000.0,62.6645,62.8886,62.6396,62.8305,56000.0
2005-04-12 15:00:00,75.7,75.97,75.65,75.92,76600.0,62.8305,63.0546,62.789,63.0131,76600.0
2005-04-12 15:05:00,75.97,76.04,75.9,75.96,40200.0,63.0546,63.1127,62.9965,63.0463,40200.0
2005-04-12 15:10:00,75.98,75.98,75.71,75.75,51000.0,63.0629,63.0629,62.8388,62.872,51000.0
2005-04-12 15:15:00,75.75,75.93,75.7,75.73,72400.0,62.872,63.0214,62.8305,62.8554,72400.0
2005-04-12 15:20:00,75.74,75.98,75.74,75.91,40600.0,62.8637,63.0629,62.8637,63.0048,40600.0
2005-04-12 15:25:00,75.92,76.0,75.84,75.99,67800.0,63.0131,63.0795,62.9467,63.0712,67800.0
2005-04-12 15:30:00,75.99,76.18,75.94,76.17,78100.0,63.0712,63.2289,63.0297,63.2206,78100.0
2005-04-12 15:35:00,76.14,76.31,76.06,76.17,76000.0,63.1957,63.3368,63.1293,63.2206,76000.0
2005-04-12 15:40:00,76.17,76.18,75.93,75.95,76300.0,63.2206,63.2289,63.0214,63.038,76300.0
2005-04-12 15:45:00,75.95,76.08,75.86,75.93,53100.0,63.038,63.1459,62.9633,63.0214,53100.0
2005-04-12 15:50:00,75.93,76.07,75.92,76.05,46700.0,63.0214,63.1376,63.0131,63.121,46700.0
2005-04-12 15:55:00,76.06,76.28,76.06,76.19,89500.0,63.1293,63.3119,63.1293,63.2372,89500.0
2005-04-13 09:30:00,76.18,76.37,76.16,76.26,26300.0,63.2289,63.3866,63.2123,63.2953,26300.0
2005-04-13 09:35:00,76.15,76.2,75.5,75.53,60400.0,63.204,63.2455,62.6645,62.6894,60400.0
2005-04-13 09:40:00,75.53,75.76,75.53,75.73,45200.0,62.6894,62.8803,62.6894,62.8554,45200.0
2005-04-13 09:45:00,75.73,76.02,75.73,75.99,34100.0,62.8554,63.0961,62.8554,63.0712,34100.0
2005-04-13 09:50:00,75.98,75.98,75.66,75.66,69400.0,63.0629,63.0629,62.7973,62.7973,69400.0
2005-04-13 09:55:00,75.66,75.66,75.11,75.17,72900.0,62.7973,62.7973,62.3408,62.3906,72900.0
2005-04-13 10:00:00,75.21,75.34,74.9,75.0,75300.0,62.4238,62.5317,62.1665,62.2495,75300.0
2005-04-13 10:05:00,74.98,75.05,74.9,74.95,38700.0,62.2329,62.291,62.1665,62.208,38700.0
2005-04-13 10:10:00,74.96,75.08,74.75,74.78,37800.0,62.2163,62.3159,62.042,62.0669,37800.0
2005-04-13 10:15:00,74.77,74.85,74.63,74.85,41600.0,62.0586,62.125,61.9424,62.125,41600.0
2005-04-13 10:20:00,74.81,75.14,74.81,75.07,36900.0,62.0918,62.3657,62.0918,62.3076,36900.0
2005-04-13 10:25:00,75.07,75.19,74.96,75.05,22100.0,62.3076,62.4072,62.2163,62.291,22100.0
2005-04-13 10:30:00,75.04,75.35,75.04,75.18,31000.0,62.2827,62.54,62.2827,62.3989,31000.0
2005-04-13 10:35:00,75.18,75.25,75.06,75.24,29500.0,62.3989,62.457,62.2993,62.4487,29500.0
2005-04-13 10:40:00,75.25,75.36,75.16,75.17,40400.0,62.457,62.5483,62.3823,62.3906,40400.0
2005-04-13 10:45:00,75.2,75.2,75.08,75.1,16700.0,62.4155,62.4155,62.3159,62.3325,16700.0
2005-04-13 10:50:00,75.1,75.25,75.09,75.09,26000.0,62.3325,62.457,62.3242,62.3242,26000.0
2005-04-13 10:55:00,75.1,75.14,75.07,75.11,11300.0,62.3325,62.3657,62.3076,62.3408,11300.0
2005-04-13 11:00:00,75.11,75.22,75.01,75.01,20900.0,62.3408,62.4321,62.2578,62.2578,20900.0
2005-04-13 11:05:00,74.99,74.99,74.81,74.91,35500.0,62.2412,62.2412,62.0918,62.1748,35500.0
2005-04-13 11:10:00,74.94,75.04,74.87,75.0,8700.0,62.1997,62.2827,62.1416,62.2495,8700.0
2005-04-13 11:15:00,74.99,75.0,74.91,74.92,6900.0,62.2412,62.2495,62.1748,62.1831,6900.0
2005-04-13 11:20:00,74.94,75.01,74.88,74.9,9700.0,62.1997,62.2578,62.1499,62.1665,9700.0
2005-04-13 11:25:00,74.88,75.09,74.87,75.09,10200.0,62.1499,62.3242,62.1416,62.3242,10200.0
2005-04-13 11:30:00,75.09,75.29,75.09,75.28,9100.0,62.3242,62.4902,62.3242,62.4819,9100.0
2005-04-13 11:35:00,75.29,75.46,75.11,75.11,15800.0,62.4902,62.6313,62.3408,62.3408,15800.0
2005-04-13 11:40:00,75.16,75.3,75.15,75.25,8200.0,62.3823,62.4985,62.374,62.457,8200.0
2005-04-13 11:45:00,75.2,75.31,75.18,75.25,3900.0,62.4155,62.5068,62.3989,62.457,3900.0
2005-04-13 11:50:00,75.2,75.2,75.1,75.15,3800.0,62.4155,62.4155,62.3325,62.374,3800.0
2005-04-13 11:55:00,75.1,75.1,74.9,74.9,4000.0,62.3325,62.3325,62.1665,62.1665,4000.0
2005-04-13 12:00:00,74.91,75.07,74.82,74.83,13900.0,62.1748,62.3076,62.1001,62.1084,13900.0
2005-04-13 12:05:00,74.81,74.92,74.64,74.83,17500.0,62.0918,62.1831,61.9507,62.1084,17500.0
2005-04-13 12:10:00,74.85,75.05,74.83,74.89,19400.0,62.125,62.291,62.1084,62.1582,19400.0
2005-04-13 12:15:00,74.81,75.05,74.81,74.88,6400.0,62.0918,62.291,62.0918,62.1499,6400.0
2005-04-13 12:20:00,74.86,74.97,74.86,74.95,6000.0,62.1333,62.2246,62.1333,62.208,6000.0
2005-04-13 12:25:00,74.96,75.0,74.95,75.0,2800.0,62.2163,62.2495,62.208,62.2495,2800.0
2005-04-13 12:30:00,74.97,74.97,74.87,74.87,3600.0,62.2246,62.2246,62.1416,62.1416,3600.0
2005-04-13 12:35:00,74.87,74.88,74.86,74.88,4800.0,62.1416,62.1499,62.1333,62.1499,4800.0
2005-04-13 12:40:00,74.92,75.05,74.88,75.01,10600.0,62.1831,62.291,62.1499,62.2578,10600.0
2005-04-13 12:45:00,75.02,75.02,74.82,74.94,7800.0,62.2661,62.2661,62.1001,62.1997,7800.0
2005-04-13 12:50:00,74.88,75.12,74.88,75.12,3900.0,62.1499,62.3491,62.1499,62.3491,3900.0
2005-04-13 12:55:00,75.12,75.21,75.05,75.21,2900.0,62.3491,62.4238,62.291,62.4238,2900.0
2005-04-13 13:00:00,75.17,75.33,75.04,75.08,12200.0,62.3906,62.5234,62.2827,62.3159,12200.0
2005-04-13 13:05:00,75.06,75.18,75.02,75.16,10600.0,62.2993,62.3989,62.2661,62.3823,10600.0
2005-04-13 13:10:00,75.13,75.13,74.84,74.84,11300.0,62.3574,62.3574,62.1167,62.1167,11300.0
2005-04-13 13:15:00,74.81,74.89,74.8,74.8,7900.0,62.0918,62.1582,62.0835,62.0835,7900.0
2005-04-13 13:20:00,74.81,74.83,74.35,74.35,34600.0,62.0918,62.1084,61.71,61.71,34600.0
2005-04-13 13:25:00,74.35,74.67,74.28,74.61,28700.0,61.71,61.9756,61.6519,61.9258,28700.0
2005-04-13 13:30:00,74.64,74.65,74.45,74.45,12500.0,61.9507,61.959,61.793,61.793,12500.0
2005-04-13 13:35:00,74.44,74.49,74.36,74.41,10200.0,61.7847,61.8262,61.7183,61.7598,10200.0
2005-04-13 13:40:00,74.47,74.56,74.4,74.5,9700.0,61.8096,61.8843,61.7515,61.8345,9700.0
2005-04-13 13:45:00,74.39,74.39,74.28,74.36,14200.0,61.7432,61.7432,61.6519,61.7183,14200.0
2005-04-13 13:50:00,74.41,74.5,74.35,74.5,28900.0,61.7598,61.8345,61.71,61.8345,28900.0
2005-04-13 13:55:00,74.49,74.52,74.43,74.51,20100.0,61.8262,61.8511,61.7764,61.8428,20100.0
2005-04-13 14:00:00,74.46,74.56,74.45,74.45,14200.0,61.8013,61.8843,61.793,61.793,14200.0
2005-04-13 14:05:00,74.46,74.56,74.45,74.46,14300.0,61.8013,61.8843,61.793,61.8013,14300.0
2005-04-13 14:10:00,74.46,74.48,74.4,74.41,4800.0,61.8013,61.8179,61.7515,61.7598,4800.0
2005-04-13 14:15:00,74.4,74.56,74.4,74.4,17400.0,61.7515,61.8843,61.7515,61.7515,17400.0
2005-04-13 14:20:00,74.4,74.46,74.36,74.45,12800.0,61.7515,61.8013,61.7183,61.793,12800.0
2005-04-13 14:25:00,74.46,74.55,74.4,74.45,8400.0,61.8013,61.876,61.7515,61.793,8400.0
2005-04-13 14:30:00,74.45,74.5,74.34,74.5,11400.0,61.793,61.8345,61.7017,61.8345,11400.0
2005-04-13 14:35:00,74.49,74.51,74.37,74.47,7800.0,61.8262,61.8428,61.7266,61.8096,7800.0
2005-04-13 14:40:00,74.44,74.44,74.33,74.43,12500.0,61.7847,61.7847,61.6934,61.7764,12500.0
2005-04-13 14:45:00,74.46,74.46,74.29,74.29,13400.0,61.8013,61.8013,61.6602,61.6602,13400.0
2005-04-13 14:50:00,74.29,74.33,74.23,74.26,16400.0,61.6602,61.6934,61.6104,61.6353,16400.0
2005-04-13 14:55:00,74.26,74.47,74.26,74.46,19300.0,61.6353,61.8096,61.6353,61.8013,19300.0
2005-04-13 15:00:00,74.47,74.47,74.32,74.35,12900.0,61.8096,61.8096,61.6851,61.71,12900.0
2005-04-13 15:05:00,74.35,74.41,74.35,74.35,19500.0,61.71,61.7598,61.71,61.71,19500.0
2005-04-13 15:10:00,74.36,74.37,74.29,74.3,6400.0,61.7183,61.7266,61.6602,61.6685,6400.0
2005-04-13 15:15:00,74.27,74.34,74.27,74.32,6500.0,61.6436,61.7017,61.6436,61.6851,6500.0
2005-04-13 15:20:00,74.32,74.45,74.32,74.45,30200.0,61.6851,61.793,61.6851,61.793,30200.0
2005-04-13 15:25:00,74.45,74.58,74.45,74.47,16600.0,61.793,61.9009,61.793,61.8096,16600.0
2005-04-13 15:30:00,74.48,74.52,74.41,74.41,13700.0,61.8179,61.8511,61.7598,61.7598,13700.0
2005-04-13 15:35:00,74.41,74.49,74.41,74.45,17500.0,61.7598,61.8262,61.7598,61.793,17500.0
2005-04-13 15:40:00,74.44,74.54,74.44,74.54,75200.0,61.7847,61.8677,61.7847,61.8677,75200.0
2005-04-13 15:45:00,74.55,74.76,74.55,74.68,18500.0,61.876,62.0503,61.876,61.9839,18500.0
2005-04-13 15:50:00,74.68,74.75,74.5,74.5,28400.0,61.9839,62.042,61.8345,61.8345,28400.0
2005-04-13 15:55:00,74.5,74.54,74.48,74.51,37700.0,61.8345,61.8677,61.8179,61.8428,37700.0
2005-04-14 09:30:00,74.4,74.44,74.3,74.44,19900.0,61.7515,61.7847,61.6685,61.7847,19900.0
2005-04-14 09:35:00,74.44,74.44,74.35,74.35,9500.0,61.7847,61.7847,61.71,61.71,9500.0
2005-04-14 09:40:00,74.37,74.44,74.37,74.44,13300.0,61.7266,61.7847,61.7266,61.7847,13300.0
2005-04-14 09:45:00,74.39,74.45,74.39,74.45,800.0,61.7432,61.793,61.7432,61.793,800.0
2005-04-14 09:50:00,74.44,74.62,74.44,74.53,12700.0,61.7847,61.9341,61.7847,61.8594,12700.0
2005-04-14 09:55:00,74.58,74.58,74.15,74.15,20200.0,61.9009,61.9009,61.544,61.544,20200.0
2005-04-14 10:00:00,74.15,74.25,73.97,73.98,14900.0,61.544,61.627,61.3946,61.4029,14900.0
2005-04-14 10:05:00,73.98,73.98,73.8,73.82,25000.0,61.4029,61.4029,61.2535,61.2701,25000.0
2005-04-14 10:10:00,73.83,73.96,73.76,73.79,12100.0,61.2784,61.3863,61.2203,61.2452,12100.0
2005-04-14 10:15:00,73.79,73.9,73.74,73.78,23000.0,61.2452,61.3365,61.2037,61.2369,23000.0
2005-04-14 10:20:00,73.82,73.94,73.75,73.75,17100.0,61.2701,61.3697,61.212,61.212,17100.0
2005-04-14 10:25:00,73.77,73.8,73.7,73.71,17700.0,61.2286,61.2535,61.1705,61.1788,17700.0
2005-04-14 10:30:00,73.69,73.69,73.5,73.51,15000.0,61.1622,61.1622,61.0045,61.0128,15000.0
2005-04-14 10:35:00,73.51,73.6,73.42,73.42,15600.0,61.0128,61.0875,60.9381,60.9381,15600.0
2005-04-14 10:40:00,73.43,73.45,73.29,73.42,15800.0,60.9464,60.963,60.8302,60.9381,15800.0
2005-04-14 10:45:00,73.42,73.42,73.31,73.37,19400.0,60.9381,60.9381,60.8468,60.8966,19400.0
2005-04-14 10:50:00,73.37,73.54,73.33,73.5,20400.0,60.8966,61.0377,60.8634,61.0045,20400.0
2005-04-14 10:55:00,73.51,73.68,73.5,73.61,14900.0,61.0128,61.1539,61.0045,61.0958,14900.0
2005-04-14 11:00:00,73.6,73.6,73.39,73.39,12900.0,61.0875,61.0875,60.9132,60.9132,12900.0
2005-04-14 11:05:00,73.39,73.44,73.2,73.39,25600.0,60.9132,60.9547,60.7555,60.9132,25600.0
2005-04-14 11:10:00,73.38,73.42,73.23,73.23,12900.0,60.9049,60.9381,60.7804,60.7804,12900.0
2005-04-14 11:15:00,73.25,73.27,72.99,73.0,31600.0,60.797,60.8136,60.5812,60.5895,31600.0
2005-04-14 11:20:00,73.01,73.02,72.8,72.84,29700.0,60.5978,60.6061,60.4235,60.4567,29700.0
2005-04-14 11:25:00,72.85,72.85,72.76,72.82,12700.0,60.465,60.465,60.3903,60.4401,12700.0
2005-04-14 11:30:00,72.82,72.82,72.77,72.79,17300.0,60.4401,60.4401,60.3986,60.4152,17300.0
2005-04-14 11:35:00,72.82,73.1,72.82,73.09,13500.0,60.4401,60.6725,60.4401,60.6642,13500.0
2005-04-14 11:40:00,73.06,73.25,73.03,73.21,12600.0,60.6393,60.797,60.6144,60.7638,12600.0
2005-04-14 11:45:00,73.15,73.22,73.07,73.1,13100.0,60.714,60.7721,60.6476,60.6725,13100.0
2005-04-14 11:50:00,73.06,73.06,72.75,72.79,31700.0,60.6393,60.6393,60.382,60.4152,31700.0
2005-04-14 11:55:00,72.78,72.85,72.77,72.78,10800.0,60.4069,60.465,60.3986,60.4069,10800.0
2005-04-14 12:00:00,72.77,72.77,72.72,72.72,48300.0,60.3986,60.3986,60.3571,60.3571,48300.0
2005-04-14 12:05:00,72.7,72.7,72.55,72.56,55700.0,60.3405,60.3405,60.216,60.2243,55700.0
2005-04-14 12:10:00,72.57,72.57,72.26,72.26,27100.0,60.2326,60.2326,59.9753,59.9753,27100.0
2005-04-14 12:15:00,72.32,72.34,72.13,72.17,51500.0,60.0251,60.0417,59.8674,59.9006,51500.0
2005-04-14 12:20:00,72.17,72.17,72.1,72.11,31600.0,59.9006,59.9006,59.8425,59.8508,31600.0
2005-04-14 12:25:00,72.11,72.11,71.85,71.9,32800.0,59.8508,59.8508,59.635,59.6765,32800.0
2005-04-14 12:30:00,71.97,71.97,71.84,71.85,31100.0,59.7346,59.7346,59.6267,59.635,31100.0
2005-04-14 12:35:00,71.85,71.98,71.85,71.98,24800.0,59.635,59.7429,59.635,59.7429,24800.0
2005-04-14 12:40:00,71.99,72.04,71.98,72.0,22600.0,59.7512,59.7927,59.7429,59.7595,22600.0
2005-04-14 12:45:00,72.0,72.0,71.9,71.93,12600.0,59.7595,59.7595,59.6765,59.7014,12600.0
2005-04-14 12:50:00,71.93,71.94,71.63,71.64,52300.0,59.7014,59.7097,59.4524,59.4607,52300.0
2005-04-14 12:55:00,71.64,71.68,71.53,71.61,13600.0,59.4607,59.4939,59.3694,59.4358,13600.0
2005-04-14 13:00:00,71.61,71.64,71.4,71.42,19300.0,59.4358,59.4607,59.2615,59.2781,19300.0
2005-04-14 13:05:00,71.42,71.42,71.23,71.26,26000.0,59.2781,59.2781,59.1204,59.1453,26000.0
2005-04-14 13:10:00,71.29,71.3,71.1,71.11,31400.0,59.1702,59.1785,59.0125,59.0208,31400.0
2005-04-14 13:15:00,71.11,71.22,71.08,71.09,61900.0,59.0208,59.1121,58.9959,59.0042,61900.0
2005-04-14 13:20:00,71.09,71.1,70.86,70.86,58200.0,59.0042,59.0125,58.8133,58.8133,58200.0
2005-04-14 13:25:00,70.87,70.87,70.56,70.57,41700.0,58.8216,58.8216,58.5643,58.5726,41700.0
2005-04-14 13:30:00,70.57,70.63,70.53,70.6,53600.0,58.5726,58.6224,58.5394,58.5975,53600.0
2005-04-14 13:35:00,70.61,70.67,70.58,70.64,27900.0,58.6058,58.6556,58.5809,58.6307,27900.0
2005-04-14 13:40:00,70.65,70.9,70.65,70.81,33200.0,58.639,58.8465,58.639,58.7718,33200.0
2005-04-14 13:45:00,70.81,70.81,70.7,70.78,26000.0,58.7718,58.7718,58.6805,58.7469,26000.0
2005-04-14 13:50:00,70.77,70.98,70.76,70.9,44100.0,58.7386,58.9129,58.7303,58.8465,44100.0
2005-04-14 13:55:00,70.88,70.99,70.84,70.94,21600.0,58.8299,58.9212,58.7967,58.8797,21600.0
2005-04-14 14:00:00,70.94,70.95,70.83,70.9,25300.0,58.8797,58.888,58.7884,58.8465,25300.0
2005-04-14 14:05:00,70.9,70.9,70.82,70.86,29700.0,58.8465,58.8465,58.7801,58.8133,29700.0
2005-04-14 14:10:00,70.86,70.95,70.86,70.95,32000.0,58.8133,58.888,58.8133,58.888,32000.0
2005-04-14 14:15:00,70.91,71.22,70.91,71.17,36000.0,58.8548,59.1121,58.8548,59.0706,36000.0
2005-04-14 14:20:00,71.18,71.26,71.16,71.26,32500.0,59.0789,59.1453,59.0623,59.1453,32500.0
2005-04-14 14:25:00,71.25,71.31,71.14,71.31,33800.0,59.137,59.1868,59.0457,59.1868,33800.0
2005-04-14 14:30:00,71.31,71.35,71.21,71.24,34100.0,59.1868,59.22,59.1038,59.1287,34100.0
2005-04-14 14:35:00,71.24,71.24,71.1,71.2,23500.0,59.1287,59.1287,59.0125,59.0955,23500.0
2005-04-14 14:40:00,71.21,71.3,71.06,71.24,53500.0,59.1038,59.1785,58.9793,59.1287,53500.0
2005-04-14 14:45:00,71.24,71.25,71.22,71.22,19900.0,59.1287,59.137,59.1121,59.1121,19900.0
2005-04-14 14:50:00,71.2,71.23,71.11,71.18,21900.0,59.0955,59.1204,59.0208,59.0789,21900.0
2005-04-14 14:55:00,71.18,71.4,71.11,71.22,30400.0,59.0789,59.2615,59.0208,59.1121,30400.0
2005-04-14 15:00:00,71.18,71.2,71.1,71.12,36300.0,59.0789,59.0955,59.0125,59.0291,36300.0
2005-04-14 15:05:00,71.12,71.14,71.04,71.04,14300.0,59.0291,59.0457,58.9627,58.9627,14300.0
2005-04-14 15:10:00,71.0,71.04,70.89,70.89,36400.0,58.9295,58.9627,58.8382,58.8382,36400.0
2005-04-14 15:15:00,70.89,70.92,70.8,70.92,22200.0,58.8382,58.8631,58.7635,58.8631,22200.0
2005-04-14 15:20:00,70.89,70.98,70.85,70.86,33500.0,58.8382,58.9129,58.805,58.8133,33500.0
2005-04-14 15:25:00,70.87,70.88,70.86,70.86,27400.0,58.8216,58.8299,58.8133,58.8133,27400.0
2005-04-14 15:30:00,70.87,70.9,70.86,70.9,44200.0,58.8216,58.8465,58.8133,58.8465,44200.0
2005-04-14 15:35:00,70.91,70.91,70.85,70.85,73000.0,58.8548,58.8548,58.805,58.805,73000.0
2005-04-14 15:40:00,70.86,70.86,70.81,70.81,39600.0,58.8133,58.8133,58.7718,58.7718,39600.0
2005-04-14 15:45:00,70.81,70.83,70.64,70.65,61200.0,58.7718,58.7884,58.6307,58.639,61200.0
2005-04-14 15:50:00,70.65,70.69,70.52,70.53,57100.0,58.639,58.6722,58.5311,58.5394,57100.0
2005-04-14 15:55:00,70.53,70.6,70.52,70.6,87100.0,58.5394,58.5975,58.5311,58.5975,87100.0
2005-04-15 09:30:00,70.79,71.25,70.79,71.07,75700.0,58.7552,59.137,58.7552,58.9876,75700.0
2005-04-15 09:35:00,71.07,71.2,71.0,71.2,49500.0,58.9876,59.0955,58.9295,59.0955,49500.0
2005-04-15 09:40:00,71.19,71.19,70.56,70.56,44000.0,59.0872,59.0872,58.5643,58.5643,44000.0
2005-04-15 09:45:00,70.56,70.64,70.28,70.5,56200.0,58.5643,58.6307,58.3319,58.5145,56200.0
2005-04-15 09:50:00,70.5,71.0,70.5,70.84,40400.0,58.5145,58.9295,58.5145,58.7967,40400.0
2005-04-15 09:55:00,70.81,70.82,70.57,70.72,31800.0,58.7718,58.7801,58.5726,58.6971,31800.0
2005-04-15 10:00:00,70.71,70.95,70.63,70.64,24200.0,58.6888,58.888,58.6224,58.6307,24200.0
2005-04-15 10:05:00,70.63,70.63,70.38,70.38,28700.0,58.6224,58.6224,58.4149,58.4149,28700.0
2005-04-15 10:10:00,70.38,70.45,70.1,70.1,28000.0,58.4149,58.473,58.1825,58.1825,28000.0
2005-04-15 10:15:00,70.11,70.2,69.78,70.07,53300.0,58.1908,58.2655,57.9169,58.1576,53300.0
2005-04-15 10:20:00,70.07,70.07,69.65,69.79,30000.0,58.1576,58.1576,57.809,57.9252,30000.0
2005-04-15 10:25:00,69.79,70.0,69.79,69.98,21100.0,57.9252,58.0995,57.9252,58.0829,21100.0
2005-04-15 10:30:00,70.14,70.28,70.05,70.22,30500.0,58.2157,58.3319,58.141,58.2821,30500.0
2005-04-15 10:35:00,70.17,70.25,70.14,70.16,37500.0,58.2406,58.307,58.2157,58.2323,37500.0
2005-04-15 10:40:00,70.14,70.42,70.14,70.23,28600.0,58.2157,58.4481,58.2157,58.2904,28600.0
2005-04-15 10:45:00,70.28,70.4,70.05,70.05,37600.0,58.3319,58.4315,58.141,58.141,37600.0
2005-04-15 10:50:00,70.01,70.01,69.76,69.81,29700.0,58.1078,58.1078,57.9003,57.9418,29700.0
2005-04-15 10:55:00,69.88,70.1,69.84,69.95,26500.0,57.9999,58.1825,57.9667,58.058,26500.0
2005-04-15 11:00:00,69.95,70.1,69.89,70.07,33900.0,58.058,58.1825,58.0082,58.1576,33900.0
2005-04-15 11:05:00,70.04,70.05,69.96,69.99,13400.0,58.1327,58.141,58.0663,58.0912,13400.0
2005-04-15 11:10:00,70.0,70.0,69.83,69.88,8400.0,58.0995,58.0995,57.9584,57.9999,8400.0
2005-04-15 11:15:00,69.88,70.0,69.87,70.0,29100.0,57.9999,58.0995,57.9916,58.0995,29100.0
2005-04-15 11:20:00,69.99,70.0,69.68,69.68,31700.0,58.0912,58.0995,57.8339,57.8339,31700.0
2005-04-15 11:25:00,69.65,69.66,69.44,69.55,24000.0,57.809,57.8173,57.6347,57.726,24000.0
2005-04-15 11:30:00,69.5,69.53,69.28,69.31,20800.0,57.6845,57.7094,57.5019,57.5268,20800.0
2005-04-15 11:35:00,69.29,69.35,69.12,69.17,23400.0,57.5102,57.56,57.3691,57.4106,23400.0
2005-04-15 11:40:00,69.21,69.27,68.85,68.89,42700.0,57.4438,57.4936,57.145,57.1782,42700.0
2005-04-15 11:45:00,68.86,68.9,68.71,68.73,97700.0,57.1533,57.1865,57.0288,57.0454,97700.0
2005-04-15 11:50:00,68.74,68.74,68.46,68.49,37900.0,57.0537,57.0537,56.8213,56.8462,37900.0
2005-04-15 11:55:00,68.49,68.88,68.49,68.85,29300.0,56.8462,57.1699,56.8462,57.145,29300.0
2005-04-15 12:00:00,68.88,68.9,68.7,68.76,21300.0,57.1699,57.1865,57.0205,57.0703,21300.0
2005-04-15 12:05:00,68.76,69.31,68.76,69.28,45500.0,57.0703,57.5268,57.0703,57.5019,45500.0
2005-04-15 12:10:00,69.31,69.31,68.87,68.88,23400.0,57.5268,57.5268,57.1616,57.1699,23400.0
2005-04-15 12:15:00,68.89,68.93,68.63,68.63,18900.0,57.1782,57.2114,56.9624,56.9624,18900.0
2005-04-15 12:20:00,68.69,68.75,68.62,68.75,19600.0,57.0122,57.062,56.9541,57.062,19600.0
2005-04-15 12:25:00,68.74,68.74,68.56,68.68,26300.0,57.0537,57.0537,56.9043,57.0039,26300.0
2005-04-15 12:30:00,68.66,68.7,68.59,68.69,17500.0,56.9873,57.0205,56.9292,57.0122,17500.0
2005-04-15 12:35:00,68.68,68.8,68.68,68.71,11600.0,57.0039,57.1035,57.0039,57.0288,11600.0
2005-04-15 12:40:00,68.72,68.9,68.63,68.64,26800.0,57.0371,57.1865,56.9624,56.9707,26800.0
2005-04-15 12:45:00,68.64,68.71,68.63,68.64,8100.0,56.9707,57.0288,56.9624,56.9707,8100.0
2005-04-15 12:50:00,68.65,68.65,68.45,68.45,38000.0,56.979,56.979,56.813,56.813,38000.0
2005-04-15 12:55:00,68.43,68.44,68.32,68.33,26200.0,56.7964,56.8047,56.7051,56.7134,26200.0
2005-04-15 13:00:00,68.36,68.36,68.2,68.22,26600.0,56.7383,56.7383,56.6055,56.6221,26600.0
2005-04-15 13:05:00,68.22,68.22,68.09,68.2,26400.0,56.6221,56.6221,56.5142,56.6055,26400.0
2005-04-15 13:10:00,68.2,68.44,68.2,68.44,49000.0,56.6055,56.8047,56.6055,56.8047,49000.0
2005-04-15 13:15:00,68.44,68.6,68.43,68.5,37300.0,56.8047,56.9375,56.7964,56.8545,37300.0
2005-04-15 13:20:00,68.5,68.5,68.25,68.5,37200.0,56.8545,56.8545,56.647,56.8545,37200.0
2005-04-15 13:25:00,68.51,68.75,68.5,68.68,21300.0,56.8628,57.062,56.8545,57.0039,21300.0
2005-04-15 13:30:00,68.67,68.93,68.67,68.93,23500.0,56.9956,57.2114,56.9956,57.2114,23500.0
2005-04-15 13:35:00,68.91,68.93,68.75,68.89,26100.0,57.1948,57.2114,57.062,57.1782,26100.0
2005-04-15 13:40:00,68.93,68.99,68.74,68.74,23100.0,57.2114,57.2612,57.0537,57.0537,23100.0
2005-04-15 13:45:00,68.75,68.75,68.62,68.69,21200.0,57.062,57.062,56.9541,57.0122,21200.0
2005-04-15 13:50:00,68.69,68.7,68.67,68.7,29000.0,57.0122,57.0205,56.9956,57.0205,29000.0
2005-04-15 13:55:00,68.69,68.69,68.55,68.57,24800.0,57.0122,57.0122,56.896,56.9126,24800.0
2005-04-15 14:00:00,68.56,68.61,68.48,68.55,10200.0,56.9043,56.9458,56.8379,56.896,10200.0
2005-04-15 14:05:00,68.56,68.71,68.56,68.66,8900.0,56.9043,57.0288,56.9043,56.9873,8900.0
2005-04-15 14:10:00,68.66,68.7,68.59,68.7,30900.0,56.9873,57.0205,56.9292,57.0205,30900.0
2005-04-15 14:15:00,68.7,69.06,68.7,69.03,31100.0,57.0205,57.3193,57.0205,57.2944,31100.0
2005-04-15 14:20:00,69.06,69.12,68.91,68.91,21300.0,57.3193,57.3691,57.1948,57.1948,21300.0
2005-04-15 14:25:00,68.91,68.91,68.75,68.75,16600.0,57.1948,57.1948,57.062,57.062,16600.0
2005-04-15 14:30:00,68.75,68.75,68.57,68.71,13500.0,57.062,57.062,56.9126,57.0288,13500.0
2005-04-15 14:35:00,68.71,68.71,68.46,68.53,21700.0,57.0288,57.0288,56.8213,56.8794,21700.0
2005-04-15 14:40:00,68.52,68.54,68.45,68.45,41700.0,56.8711,56.8877,56.813,56.813,41700.0
2005-04-15 14:45:00,68.47,68.67,68.47,68.65,20300.0,56.8296,56.9956,56.8296,56.979,20300.0
2005-04-15 14:50:00,68.66,68.66,68.47,68.48,22500.0,56.9873,56.9873,56.8296,56.8379,22500.0
2005-04-15 14:55:00,68.49,68.61,68.38,68.61,49100.0,56.8462,56.9458,56.7549,56.9458,49100.0
2005-04-15 15:00:00,68.59,68.67,68.59,68.6,21300.0,56.9292,56.9956,56.9292,56.9375,21300.0
2005-04-15 15:05:00,68.59,68.6,68.42,68.43,13200.0,56.9292,56.9375,56.7881,56.7964,13200.0
2005-04-15 15:10:00,68.43,68.59,68.41,68.54,21500.0,56.7964,56.9292,56.7798,56.8877,21500.0
2005-04-15 15:15:00,68.53,68.53,68.38,68.48,9700.0,56.8794,56.8794,56.7549,56.8379,9700.0
2005-04-15 15:20:00,68.47,68.48,68.41,68.48,46200.0,56.8296,56.8379,56.7798,56.8379,46200.0
2005-04-15 15:25:00,68.49,68.53,68.46,68.47,23300.0,56.8462,56.8794,56.8213,56.8296,23300.0
2005-04-15 15:30:00,68.47,68.6,68.46,68.56,22700.0,56.8296,56.9375,56.8213,56.9043,22700.0
2005-04-15 15:35:00,68.57,68.57,68.35,68.4,19300.0,56.9126,56.9126,56.73,56.7715,19300.0
2005-04-15 15:40:00,68.37,68.37,68.25,68.36,24400.0,56.7466,56.7466,56.647,56.7383,24400.0
2005-04-15 15:45:00,68.37,68.37,68.16,68.16,32500.0,56.7466,56.7466,56.5723,56.5723,32500.0
2005-04-15 15:50:00,68.11,68.12,67.87,67.89,70600.0,56.5308,56.5391,56.3316,56.3482,70600.0
2005-04-15 15:55:00,67.88,68.01,67.88,67.91,59300.0,56.3399,56.4478,56.3399,56.3648,59300.0
2005-04-18 09:30:00,68.9,68.9,68.9,68.9,32400.0,57.1865,57.1865,57.1865,57.1865,32400.0
2005-04-18 09:35:00,68.9,68.9,68.3,68.35,31400.0,57.1865,57.1865,56.6885,56.73,31400.0
2005-04-18 09:40:00,68.35,68.5,68.21,68.44,46300.0,56.73,56.8545,56.6138,56.8047,46300.0
2005-04-18 09:45:00,68.44,68.7,68.44,68.61,26500.0,56.8047,57.0205,56.8047,56.9458,26500.0
2005-04-18 09:50:00,68.6,69.0,68.6,68.95,29600.0,56.9375,57.2695,56.9375,57.228,29600.0
2005-04-18 09:55:00,68.95,68.96,68.56,68.75,39000.0,57.228,57.2363,56.9043,57.062,39000.0
2005-04-18 10:00:00,68.67,68.85,68.5,68.55,26600.0,56.9956,57.145,56.8545,56.896,26600.0
2005-04-18 10:05:00,68.55,68.98,68.52,68.98,16600.0,56.896,57.2529,56.8711,57.2529,16600.0
2005-04-18 10:10:00,68.97,69.36,68.97,69.26,27700.0,57.2446,57.5683,57.2446,57.4853,27700.0
2005-04-18 10:15:00,69.25,69.25,68.86,68.98,21500.0,57.477,57.477,57.1533,57.2529,21500.0
2005-04-18 10:20:00,69.0,69.21,69.0,69.15,16000.0,57.2695,57.4438,57.2695,57.394,16000.0
2005-04-18 10:25:00,69.1,69.25,69.02,69.25,16000.0,57.3525,57.477,57.2861,57.477,16000.0
2005-04-18 10:30:00,69.25,69.35,69.2,69.22,14300.0,57.477,57.56,57.4355,57.4521,14300.0
2005-04-18 10:35:00,69.26,69.35,69.15,69.33,21900.0,57.4853,57.56,57.394,57.5434,21900.0
2005-04-18 10:40:00,69.34,69.43,69.11,69.11,28600.0,57.5517,57.6264,57.3608,57.3608,28600.0
2005-04-18 10:45:00,69.11,69.11,68.9,68.9,34200.0,57.3608,57.3608,57.1865,57.1865,34200.0
2005-04-18 10:50:00,68.89,69.0,68.86,68.95,27000.0,57.1782,57.2695,57.1533,57.228,27000.0
2005-04-18 10:55:00,68.95,69.19,68.95,69.17,29400.0,57.228,57.4272,57.228,57.4106,29400.0
2005-04-18 11:00:00,69.18,69.31,69.1,69.14,41100.0,57.4189,57.5268,57.3525,57.3857,41100.0
2005-04-18 11:05:00,69.14,69.27,69.07,69.13,22600.0,57.3857,57.4936,57.3276,57.3774,22600.0
2005-04-18 11:10:00,69.14,69.24,68.94,69.0,22100.0,57.3857,57.4687,57.2197,57.2695,22100.0
2005-04-18 11:15:00,68.95,69.02,68.89,68.98,15900.0,57.228,57.2861,57.1782,57.2529,15900.0
2005-04-18 11:20:00,68.97,69.09,68.97,69.01,17800.0,57.2446,57.3442,57.2446,57.2778,17800.0
2005-04-18 11:25:00,69.0,69.05,68.94,69.05,57600.0,57.2695,57.311,57.2197,57.311,57600.0
2005-04-18 11:30:00,69.05,69.05,68.93,68.94,21300.0,57.311,57.311,57.2114,57.2197,21300.0
2005-04-18 11:35:00,68.94,68.95,68.81,68.82,9800.0,57.2197,57.228,57.1118,57.1201,9800.0
2005-04-18 11:40:00,68.82,68.94,68.72,68.74,16900.0,57.1201,57.2197,57.0371,57.0537,16900.0
2005-04-18 11:45:00,68.74,68.86,68.74,68.81,29100.0,57.0537,57.1533,57.0537,57.1118,29100.0
2005-04-18 11:50:00,68.84,69.0,68.82,68.9,8600.0,57.1367,57.2695,57.1201,57.1865,8600.0
2005-04-18 11:55:00,68.89,68.93,68.84,68.88,8300.0,57.1782,57.2114,57.1367,57.1699,8300.0
2005-04-18 12:00:00,68.86,68.94,68.85,68.9,9800.0,57.1533,57.2197,57.145,57.1865,9800.0
2005-04-18 12:05:00,68.91,69.01,68.85,69.01,7100.0,57.1948,57.2778,57.145,57.2778,7100.0
2005-04-18 12:10:00,69.01,69.04,68.94,69.04,3900.0,57.2778,57.3027,57.2197,57.3027,3900.0
2005-04-18 12:15:00,69.05,69.11,69.03,69.03,6100.0,57.311,57.3608,57.2944,57.2944,6100.0
2005-04-18 12:20:00,69.0,69.15,68.98,69.15,9900.0,57.2695,57.394,57.2529,57.394,9900.0
2005-04-18 12:25:00,69.16,69.17,68.94,68.98,16900.0,57.4023,57.4106,57.2197,57.2529,16900.0
2005-04-18 12:30:00,68.97,69.06,68.94,69.02,16500.0,57.2446,57.3193,57.2197,57.2861,16500.0
2005-04-18 12:35:00,69.01,69.13,69.0,69.1,17400.0,57.2778,57.3774,57.2695,57.3525,17400.0
2005-04-18 12:40:00,69.07,69.2,69.07,69.2,19500.0,57.3276,57.4355,57.3276,57.4355,19500.0
2005-04-18 12:45:00,69.23,69.25,69.04,69.04,18600.0,57.4604,57.477,57.3027,57.3027,18600.0
2005-04-18 12:50:00,69.05,69.22,69.05,69.12,11200.0,57.311,57.4521,57.311,57.3691,11200.0
2005-04-18 12:55:00,69.19,69.23,69.11,69.12,22000.0,57.4272,57.4604,57.3608,57.3691,22000.0
2005-04-18 13:00:00,69.09,69.19,68.98,69.08,41500.0,57.3442,57.4272,57.2529,57.3359,41500.0
2005-04-18 13:05:00,69.12,69.24,69.05,69.15,19200.0,57.3691,57.4687,57.311,57.394,19200.0
2005-04-18 13:10:00,69.15,69.15,69.0,69.0,18700.0,57.394,57.394,57.2695,57.2695,18700.0
2005-04-18 13:15:00,69.0,69.06,69.0,69.06,29700.0,57.2695,57.3193,57.2695,57.3193,29700.0
2005-04-18 13:20:00,69.05,69.26,69.04,69.26,37700.0,57.311,57.4853,57.3027,57.4853,37700.0
2005-04-18 13:25:00,69.25,69.29,69.22,69.23,13400.0,57.477,57.5102,57.4521,57.4604,13400.0
2005-04-18 13:30:00,69.24,69.3,69.22,69.29,8800.0,57.4687,57.5185,57.4521,57.5102,8800.0
2005-04-18 13:35:00,69.29,69.29,69.15,69.23,14900.0,57.5102,57.5102,57.394,57.4604,14900.0
2005-04-18 13:40:00,69.19,69.2,69.1,69.14,26900.0,57.4272,57.4355,57.3525,57.3857,26900.0
2005-04-18 13:45:00,69.16,69.27,69.13,69.25,7800.0,57.4023,57.4936,57.3774,57.477,7800.0
2005-04-18 13:50:00,69.24,69.31,69.2,69.24,8900.0,57.4687,57.5268,57.4355,57.4687,8900.0
2005-04-18 13:55:00,69.23,69.28,69.16,69.16,8400.0,57.4604,57.5019,57.4023,57.4023,8400.0
2005-04-18 14:00:00,69.16,69.28,69.16,69.26,3900.0,57.4023,57.5019,57.4023,57.4853,3900.0
2005-04-18 14:05:00,69.25,69.37,69.22,69.26,9800.0,57.477,57.5766,57.4521,57.4853,9800.0
2005-04-18 14:10:00,69.24,69.25,69.14,69.15,9100.0,57.4687,57.477,57.3857,57.394,9100.0
2005-04-18 14:15:00,69.16,69.2,69.11,69.15,6500.0,57.4023,57.4355,57.3608,57.394,6500.0
2005-04-18 14:20:00,69.15,69.21,69.1,69.21,11000.0,57.394,57.4438,57.3525,57.4438,11000.0
2005-04-18 14:25:00,69.16,69.23,69.14,69.18,7400.0,57.4023,57.4604,57.3857,57.4189,7400.0
2005-04-18 14:30:00,69.18,69.2,69.14,69.19,34800.0,57.4189,57.4355,57.3857,57.4272,34800.0
2005-04-18 14:35:00,69.18,69.2,69.15,69.2,5500.0,57.4189,57.4355,57.394,57.4355,5500.0
2005-04-18 14:40:00,69.2,69.27,69.14,69.15,7600.0,57.4355,57.4936,57.3857,57.394,7600.0
2005-04-18 14:45:00,69.15,69.27,69.15,69.21,8500.0,57.394,57.4936,57.394,57.4438,8500.0
2005-04-18 14:50:00,69.21,69.41,69.18,69.36,19500.0,57.4438,57.6098,57.4189,57.5683,19500.0
2005-04-18 14:55:00,69.33,69.48,69.26,69.47,16700.0,57.5434,57.6679,57.4853,57.6596,16700.0
2005-04-18 15:00:00,69.48,69.62,69.46,69.6,35400.0,57.6679,57.7841,57.6513,57.7675,35400.0
2005-04-18 15:05:00,69.59,69.6,69.52,69.52,12300.0,57.7592,57.7675,57.7011,57.7011,12300.0
2005-04-18 15:10:00,69.48,69.55,69.46,69.55,22700.0,57.6679,57.726,57.6513,57.726,22700.0
2005-04-18 15:15:00,69.55,69.77,69.54,69.69,30200.0,57.726,57.9086,57.7177,57.8422,30200.0
2005-04-18 15:20:00,69.69,69.8,69.63,69.78,15700.0,57.8422,57.9335,57.7924,57.9169,15700.0
2005-04-18 15:25:00,69.78,69.9,69.72,69.9,24400.0,57.9169,58.0165,57.8671,58.0165,24400.0
2005-04-18 15:30:00,69.88,69.91,69.8,69.91,20500.0,57.9999,58.0248,57.9335,58.0248,20500.0
2005-04-18 15:35:00,69.89,69.92,69.86,69.91,10900.0,58.0082,58.0331,57.9833,58.0248,10900.0
2005-04-18 15:40:00,69.9,69.95,69.89,69.94,34100.0,58.0165,58.058,58.0082,58.0497,34100.0
2005-04-18 15:45:00,69.94,70.06,69.94,69.99,46200.0,58.0497,58.1493,58.0497,58.0912,46200.0
2005-04-18 15:50:00,69.98,70.1,69.97,70.02,32500.0,58.0829,58.1825,58.0746,58.1161,32500.0
2005-04-18 15:55:00,70.02,70.09,69.97,69.98,82100.0,58.1161,58.1742,58.0746,58.0829,82100.0
2005-04-19 09:30:00,69.4,69.4,69.0,69.03,68600.0,57.6015,57.6015,57.2695,57.2944,68600.0
2005-04-19 09:35:00,69.03,69.38,69.01,69.12,41900.0,57.2944,57.5849,57.2778,57.3691,41900.0
2005-04-19 09:40:00,69.16,69.17,68.95,69.03,56200.0,57.4023,57.4106,57.228,57.2944,56200.0
2005-04-19 09:45:00,69.04,69.49,69.04,69.43,40500.0,57.3027,57.6762,57.3027,57.6264,40500.0
2005-04-19 09:50:00,69.4,69.4,69.1,69.2,49600.0,57.6015,57.6015,57.3525,57.4355,49600.0
2005-04-19 09:55:00,69.23,69.72,69.21,69.7,46600.0,57.4604,57.8671,57.4438,57.8505,46600.0
2005-04-19 10:00:00,69.75,69.91,69.55,69.9,29700.0,57.892,58.0248,57.726,58.0165,29700.0
2005-04-19 10:05:00,69.9,69.9,69.57,69.68,21600.0,58.0165,58.0165,57.7426,57.8339,21600.0
2005-04-19 10:10:00,69.69,69.91,69.69,69.87,14600.0,57.8422,58.0248,57.8422,57.9916,14600.0
2005-04-19 10:15:00,69.87,70.49,69.86,70.48,52500.0,57.9916,58.5062,57.9833,58.4979,52500.0
2005-04-19 10:20:00,70.47,70.86,70.35,70.66,37400.0,58.4896,58.8133,58.39,58.6473,37400.0
2005-04-19 10:25:00,70.65,70.76,70.53,70.65,19500.0,58.639,58.7303,58.5394,58.639,19500.0
2005-04-19 10:30:00,70.65,70.9,70.55,70.9,17700.0,58.639,58.8465,58.556,58.8465,17700.0
2005-04-19 10:35:00,70.94,70.97,70.68,70.7,15100.0,58.8797,58.9046,58.6639,58.6805,15100.0
2005-04-19 10:40:00,70.68,70.84,70.47,70.5,30700.0,58.6639,58.7967,58.4896,58.5145,30700.0
2005-04-19 10:45:00,70.51,70.56,70.33,70.44,15200.0,58.5228,58.5643,58.3734,58.4647,15200.0
2005-04-19 10:50:00,70.44,70.67,70.44,70.52,13300.0,58.4647,58.6556,58.4647,58.5311,13300.0
2005-04-19 10:55:00,70.52,70.6,70.39,70.56,18400.0,58.5311,58.5975,58.4232,58.5643,18400.0
2005-04-19 11:00:00,70.59,70.78,70.57,70.73,10200.0,58.5892,58.7469,58.5726,58.7054,10200.0
2005-04-19 11:05:00,70.67,70.67,70.4,70.63,9700.0,58.6556,58.6556,58.4315,58.6224,9700.0
2005-04-19 11:10:00,70.65,70.66,70.5,70.53,5600.0,58.639,58.6473,58.5145,58.5394,5600.0
2005-04-19 11:15:00,70.53,70.69,70.49,70.69,4600.0,58.5394,58.6722,58.5062,58.6722,4600.0
2005-04-19 11:20:00,70.67,70.83,70.55,70.8,7200.0,58.6556,58.7884,58.556,58.7635,7200.0
2005-04-19 11:25:00,70.8,71.1,70.69,70.85,34800.0,58.7635,59.0125,58.6722,58.805,34800.0
2005-04-19 11:30:00,70.85,70.9,70.67,70.79,14400.0,58.805,58.8465,58.6556,58.7552,14400.0
2005-04-19 11:35:00,70.79,70.83,70.62,70.62,11100.0,58.7552,58.7884,58.6141,58.6141,11100.0
2005-04-19 11:40:00,70.63,70.71,70.61,70.7,9400.0,58.6224,58.6888,58.6058,58.6805,9400.0
2005-04-19 11:45:00,70.7,70.7,70.53,70.65,15600.0,58.6805,58.6805,58.5394,58.639,15600.0
2005-04-19 11:50:00,70.62,70.67,70.57,70.57,10100.0,58.6141,58.6556,58.5726,58.5726,10100.0
2005-04-19 11:55:00,70.57,70.7,70.57,70.7,5900.0,58.5726,58.6805,58.5726,58.6805,5900.0
2005-04-19 12:00:00,70.75,70.79,70.6,70.68,17900.0,58.722,58.7552,58.5975,58.6639,17900.0
2005-04-19 12:05:00,70.63,70.78,70.63,70.78,10700.0,58.6224,58.7469,58.6224,58.7469,10700.0
2005-04-19 12:10:00,70.78,70.99,70.78,70.9,14500.0,58.7469,58.9212,58.7469,58.8465,14500.0
2005-04-19 12:15:00,70.9,70.97,70.78,70.91,17300.0,58.8465,58.9046,58.7469,58.8548,17300.0
2005-04-19 12:20:00,70.96,70.96,70.75,70.78,6000.0,58.8963,58.8963,58.722,58.7469,6000.0
2005-04-19 12:25:00,70.78,70.78,70.7,70.77,6300.0,58.7469,58.7469,58.6805,58.7386,6300.0
2005-04-19 12:30:00,70.77,70.77,70.7,70.71,4400.0,58.7386,58.7386,58.6805,58.6888,4400.0
2005-04-19 12:35:00,70.69,70.7,70.67,70.68,10600.0,58.6722,58.6805,58.6556,58.6639,10600.0
2005-04-19 12:40:00,70.69,70.8,70.69,70.76,4200.0,58.6722,58.7635,58.6722,58.7303,4200.0
2005-04-19 12:45:00,70.74,70.92,70.74,70.9,8500.0,58.7137,58.8631,58.7137,58.8465,8500.0
2005-04-19 12:50:00,70.89,70.89,70.76,70.76,7100.0,58.8382,58.8382,58.7303,58.7303,7100.0
2005-04-19 12:55:00,70.76,70.95,70.75,70.93,21400.0,58.7303,58.888,58.722,58.8714,21400.0
2005-04-19 13:00:00,70.94,71.02,70.91,71.02,19400.0,58.8797,58.9461,58.8548,58.9461,19400.0
2005-04-19 13:05:00,71.01,71.1,70.96,70.96,16300.0,58.9378,59.0125,58.8963,58.8963,16300.0
2005-04-19 13:10:00,70.96,71.0,70.9,70.9,10500.0,58.8963,58.9295,58.8465,58.8465,10500.0
2005-04-19 13:15:00,70.9,70.94,70.84,70.84,11200.0,58.8465,58.8797,58.7967,58.7967,11200.0
2005-04-19 13:20:00,70.84,70.95,70.84,70.91,14300.0,58.7967,58.888,58.7967,58.8548,14300.0
2005-04-19 13:25:00,70.91,71.0,70.9,70.92,15300.0,58.8548,58.9295,58.8465,58.8631,15300.0
2005-04-19 13:30:00,70.9,71.17,70.9,71.09,15000.0,58.8465,59.0706,58.8465,59.0042,15000.0
2005-04-19 13:35:00,71.09,71.1,70.96,71.0,15600.0,59.0042,59.0125,58.8963,58.9295,15600.0
2005-04-19 13:40:00,70.97,71.05,70.95,71.0,7400.0,58.9046,58.971,58.888,58.9295,7400.0
2005-04-19 13:45:00,70.98,71.14,70.98,71.14,16900.0,58.9129,59.0457,58.9129,59.0457,16900.0
2005-04-19 13:50:00,71.14,71.17,70.98,71.1,19100.0,59.0457,59.0706,58.9129,59.0125,19100.0
2005-04-19 13:55:00,71.11,71.17,71.03,71.17,13700.0,59.0208,59.0706,58.9544,59.0706,13700.0
2005-04-19 14:00:00,71.16,71.17,71.01,71.06,32600.0,59.0623,59.0706,58.9378,58.9793,32600.0
2005-04-19 14:05:00,71.09,71.12,71.0,71.06,22500.0,59.0042,59.0291,58.9295,58.9793,22500.0
2005-04-19 14:10:00,71.04,71.08,70.97,71.07,16300.0,58.9627,58.9959,58.9046,58.9876,16300.0
2005-04-19 14:15:00,71.04,71.18,71.01,71.16,14200.0,58.9627,59.0789,58.9378,59.0623,14200.0
2005-04-19 14:20:00,71.16,71.4,71.16,71.22,27400.0,59.0623,59.2615,59.0623,59.1121,27400.0
2005-04-19 14:25:00,71.24,71.4,71.24,71.32,13900.0,59.1287,59.2615,59.1287,59.1951,13900.0
2005-04-19 14:30:00,71.33,71.38,71.28,71.36,8600.0,59.2034,59.2449,59.1619,59.2283,8600.0
2005-04-19 14:35:00,71.31,71.31,71.12,71.15,13800.0,59.1868,59.1868,59.0291,59.054,13800.0
2005-04-19 14:40:00,71.15,71.18,70.94,70.95,14900.0,59.054,59.0789,58.8797,58.888,14900.0
2005-04-19 14:45:00,70.95,70.99,70.92,70.96,25400.0,58.888,58.9212,58.8631,58.8963,25400.0
2005-04-19 14:50:00,70.95,70.96,70.88,70.88,17900.0,58.888,58.8963,58.8299,58.8299,17900.0
2005-04-19 14:55:00,70.89,70.98,70.84,70.95,19900.0,58.8382,58.9129,58.7967,58.888,19900.0
2005-04-19 15:00:00,70.93,70.96,70.75,70.75,8700.0,58.8714,58.8963,58.722,58.722,8700.0
2005-04-19 15:05:00,70.74,70.74,70.58,70.67,22900.0,58.7137,58.7137,58.5809,58.6556,22900.0
2005-04-19 15:10:00,70.6,70.63,70.29,70.3,28600.0,58.5975,58.6224,58.3402,58.3485,28600.0
2005-04-19 15:15:00,70.3,70.39,70.29,70.36,25000.0,58.3485,58.4232,58.3402,58.3983,25000.0
2005-04-19 15:20:00,70.35,70.35,70.02,70.18,54600.0,58.39,58.39,58.1161,58.2489,54600.0
2005-04-19 15:25:00,70.18,70.2,70.04,70.06,32100.0,58.2489,58.2655,58.1327,58.1493,32100.0
2005-04-19 15:30:00,70.06,70.23,69.9,70.21,38800.0,58.1493,58.2904,58.0165,58.2738,38800.0
2005-04-19 15:35:00,70.18,70.44,70.16,70.3,38800.0,58.2489,58.4647,58.2323,58.3485,38800.0
2005-04-19 15:40:00,70.26,70.31,70.2,70.31,25100.0,58.3153,58.3568,58.2655,58.3568,25100.0
2005-04-19 15:45:00,70.31,70.57,70.31,70.54,24500.0,58.3568,58.5726,58.3568,58.5477,24500.0
2005-04-19 15:50:00,70.54,70.54,70.41,70.48,15700.0,58.5477,58.5477,58.4398,58.4979,15700.0
2005-04-19 15:55:00,70.47,70.48,70.39,70.45,16900.0,58.4896,58.4979,58.4232,58.473,16900.0
2005-04-20 09:35:00,69.4,69.88,69.05,69.7,81600.0,57.6015,57.9999,57.311,57.8505,81600.0
2005-04-20 09:40:00,69.7,69.73,69.41,69.6,17600.0,57.8505,57.8754,57.6098,57.7675,17600.0
2005-04-20 09:45:00,69.55,69.55,69.45,69.52,36200.0,57.726,57.726,57.643,57.7011,36200.0
2005-04-20 09:50:00,69.53,69.7,69.38,69.67,38400.0,57.7094,57.8505,57.5849,57.8256,38400.0
2005-04-20 09:55:00,69.7,69.7,69.34,69.37,23700.0,57.8505,57.8505,57.5517,57.5766,23700.0
2005-04-20 10:00:00,69.37,69.8,69.37,69.8,31900.0,57.5766,57.9335,57.5766,57.9335,31900.0
2005-04-20 10:05:00,69.8,70.0,69.7,69.95,50600.0,57.9335,58.0995,57.8505,58.058,50600.0
2005-04-20 10:10:00,69.95,70.09,69.68,69.82,22200.0,58.058,58.1742,57.8339,57.9501,22200.0
2005-04-20 10:15:00,69.9,70.12,69.85,70.02,16000.0,58.0165,58.1991,57.975,58.1161,16000.0
2005-04-20 10:20:00,70.02,70.08,69.94,70.05,15000.0,58.1161,58.1659,58.0497,58.141,15000.0
2005-04-20 10:25:00,70.0,70.2,69.84,70.03,17600.0,58.0995,58.2655,57.9667,58.1244,17600.0
2005-04-20 10:30:00,70.01,70.03,69.86,70.0,12100.0,58.1078,58.1244,57.9833,58.0995,12100.0
2005-04-20 10:35:00,69.94,70.09,69.92,70.07,7000.0,58.0497,58.1742,58.0331,58.1576,7000.0
2005-04-20 10:40:00,69.99,70.0,69.8,69.8,5700.0,58.0912,58.0995,57.9335,57.9335,5700.0
2005-04-20 10:45:00,69.8,69.84,69.55,69.7,24400.0,57.9335,57.9667,57.726,57.8505,24400.0
2005-04-20 10:50:00,69.7,69.74,69.56,69.74,11100.0,57.8505,57.8837,57.7343,57.8837,11100.0
2005-04-20 10:55:00,69.74,69.88,69.74,69.8,12200.0,57.8837,57.9999,57.8837,57.9335,12200.0
2005-04-20 11:00:00,69.8,69.95,69.79,69.89,11300.0,57.9335,58.058,57.9252,58.0082,11300.0
2005-04-20 11:05:00,69.9,69.93,69.7,69.7,15700.0,58.0165,58.0414,57.8505,57.8505,15700.0
2005-04-20 11:10:00,69.7,69.71,69.5,69.51,19700.0,57.8505,57.8588,57.6845,57.6928,19700.0
2005-04-20 11:15:00,69.46,69.55,69.4,69.55,13400.0,57.6513,57.726,57.6015,57.726,13400.0
2005-04-20 11:20:00,69.55,69.55,69.45,69.46,15000.0,57.726,57.726,57.643,57.6513,15000.0
2005-04-20 11:25:00,69.46,69.5,69.37,69.49,8400.0,57.6513,57.6845,57.5766,57.6762,8400.0
2005-04-20 11:30:00,69.45,69.49,69.27,69.43,13500.0,57.643,57.6762,57.4936,57.6264,13500.0
2005-04-20 11:35:00,69.41,69.49,69.38,69.4,10400.0,57.6098,57.6762,57.5849,57.6015,10400.0
2005-04-20 11:40:00,69.4,69.45,69.32,69.34,11100.0,57.6015,57.643,57.5351,57.5517,11100.0
2005-04-20 11:45:00,69.34,69.34,69.25,69.31,17100.0,57.5517,57.5517,57.477,57.5268,17100.0
2005-04-20 11:50:00,69.33,69.5,69.33,69.49,30900.0,57.5434,57.6845,57.5434,57.6762,30900.0
2005-04-20 11:55:00,69.47,69.54,69.4,69.51,11900.0,57.6596,57.7177,57.6015,57.6928,11900.0
2005-04-20 12:00:00,69.51,69.56,69.46,69.56,11200.0,57.6928,57.7343,57.6513,57.7343,11200.0
2005-04-20 12:05:00,69.56,69.6,69.52,69.56,4500.0,57.7343,57.7675,57.7011,57.7343,4500.0
2005-04-20 12:10:00,69.59,69.6,69.46,69.5,3700.0,57.7592,57.7675,57.6513,57.6845,3700.0
2005-04-20 12:15:00,69.46,69.54,69.46,69.51,7900.0,57.6513,57.7177,57.6513,57.6928,7900.0
2005-04-20 12:20:00,69.51,69.51,69.37,69.41,11200.0,57.6928,57.6928,57.5766,57.6098,11200.0
2005-04-20 12:25:00,69.41,69.42,69.28,69.28,18900.0,57.6098,57.6181,57.5019,57.5019,18900.0
2005-04-20 12:30:00,69.28,69.35,69.25,69.35,38400.0,57.5019,57.56,57.477,57.56,38400.0
2005-04-20 12:35:00,69.37,69.6,69.3,69.31,24000.0,57.5766,57.7675,57.5185,57.5268,24000.0
2005-04-20 12:40:00,69.31,69.33,69.3,69.31,11400.0,57.5268,57.5434,57.5185,57.5268,11400.0
2005-04-20 12:45:00,69.3,69.31,69.16,69.17,13100.0,57.5185,57.5268,57.4023,57.4106,13100.0
2005-04-20 12:50:00,69.17,69.3,69.0,69.02,27200.0,57.4106,57.5185,57.2695,57.2861,27200.0
2005-04-20 12:55:00,69.06,69.1,69.01,69.08,21600.0,57.3193,57.3525,57.2778,57.3359,21600.0
2005-04-20 13:00:00,69.08,69.18,68.99,68.99,21300.0,57.3359,57.4189,57.2612,57.2612,21300.0
2005-04-20 13:05:00,69.0,69.18,68.98,69.14,23800.0,57.2695,57.4189,57.2529,57.3857,23800.0
2005-04-20 13:10:00,69.15,69.19,69.01,69.03,7600.0,57.394,57.4272,57.2778,57.2944,7600.0
2005-04-20 13:15:00,69.04,69.07,69.01,69.06,14900.0,57.3027,57.3276,57.2778,57.3193,14900.0
2005-04-20 13:20:00,69.06,69.09,68.98,68.99,13100.0,57.3193,57.3442,57.2529,57.2612,13100.0
2005-04-20 13:25:00,68.96,68.98,68.68,68.68,55100.0,57.2363,57.2529,57.0039,57.0039,55100.0
2005-04-20 13:30:00,68.69,69.01,68.69,68.98,43100.0,57.0122,57.2778,57.0122,57.2529,43100.0
2005-04-20 13:35:00,68.97,68.97,68.73,68.81,22100.0,57.2446,57.2446,57.0454,57.1118,22100.0
2005-04-20 13:40:00,68.82,68.98,68.74,68.96,23100.0,57.1201,57.2529,57.0537,57.2363,23100.0
2005-04-20 13:45:00,68.97,68.98,68.72,68.73,25500.0,57.2446,57.2529,57.0371,57.0454,25500.0
2005-04-20 13:50:00,68.73,68.9,68.65,68.89,17800.0,57.0454,57.1865,56.979,57.1782,17800.0
2005-04-20 13:55:00,68.89,68.89,68.72,68.75,5400.0,57.1782,57.1782,57.0371,57.062,5400.0
2005-04-20 14:00:00,68.74,68.79,68.61,68.63,20700.0,57.0537,57.0952,56.9458,56.9624,20700.0
2005-04-20 14:05:00,68.64,68.64,68.23,68.27,55600.0,56.9707,56.9707,56.6304,56.6636,55600.0
2005-04-20 14:10:00,68.27,68.34,68.18,68.25,21900.0,56.6636,56.7217,56.5889,56.647,21900.0
2005-04-20 14:15:00,68.26,68.3,68.11,68.19,26700.0,56.6553,56.6885,56.5308,56.5972,26700.0
2005-04-20 14:20:00,68.19,68.2,67.94,67.94,18700.0,56.5972,56.6055,56.3897,56.3897,18700.0
2005-04-20 14:25:00,67.9,68.0,67.85,67.87,40200.0,56.3565,56.4395,56.315,56.3316,40200.0
2005-04-20 14:30:00,67.87,67.97,67.87,67.93,47200.0,56.3316,56.4146,56.3316,56.3814,47200.0
2005-04-20 14:35:00,67.92,68.12,67.92,68.04,43100.0,56.3731,56.5391,56.3731,56.4727,43100.0
2005-04-20 14:40:00,67.97,68.0,67.86,67.93,34300.0,56.4146,56.4395,56.3233,56.3814,34300.0
2005-04-20 14:45:00,67.91,68.04,67.87,68.03,23200.0,56.3648,56.4727,56.3316,56.4644,23200.0
2005-04-20 14:50:00,68.03,68.15,67.95,68.15,24200.0,56.4644,56.564,56.398,56.564,24200.0
2005-04-20 14:55:00,68.18,68.34,68.18,68.23,38600.0,56.5889,56.7217,56.5889,56.6304,38600.0
2005-04-20 15:00:00,68.2,68.3,68.18,68.21,30900.0,56.6055,56.6885,56.5889,56.6138,30900.0
2005-04-20 15:05:00,68.21,68.3,68.12,68.28,26800.0,56.6138,56.6885,56.5391,56.6719,26800.0
2005-04-20 15:10:00,68.26,68.27,68.16,68.2,23800.0,56.6553,56.6636,56.5723,56.6055,23800.0
2005-04-20 15:15:00,68.19,68.19,68.02,68.14,44400.0,56.5972,56.5972,56.4561,56.5557,44400.0
2005-04-20 15:20:00,68.14,68.15,67.89,67.95,22000.0,56.5557,56.564,56.3482,56.398,22000.0
2005-04-20 15:25:00,67.92,68.07,67.88,67.93,56800.0,56.3731,56.4976,56.3399,56.3814,56800.0
2005-04-20 15:30:00,67.93,67.95,67.81,67.91,87200.0,56.3814,56.398,56.2818,56.3648,87200.0
2005-04-20 15:35:00,67.9,67.9,67.7,67.74,39600.0,56.3565,56.3565,56.1905,56.2237,39600.0
2005-04-20 15:40:00,67.72,67.78,67.69,67.75,41300.0,56.2071,56.2569,56.1822,56.232,41300.0
2005-04-20 15:45:00,67.75,67.78,67.7,67.7,40300.0,56.232,56.2569,56.1905,56.1905,40300.0
2005-04-20 15:50:00,67.7,67.74,67.7,67.74,36400.0,56.1905,56.2237,56.1905,56.2237,36400.0
2005-04-20 15:55:00,67.73,67.74,67.7,67.7,64500.0,56.2154,56.2237,56.1905,56.1905,64500.0
2005-04-21 09:30:00,68.25,68.25,68.2,68.2,27600.0,56.647,56.647,56.6055,56.6055,27600.0
2005-04-21 09:35:00,68.2,68.8,68.15,68.3,57100.0,56.6055,57.1035,56.564,56.6885,57100.0
2005-04-21 09:40:00,68.29,68.6,68.29,68.38,25700.0,56.6802,56.9375,56.6802,56.7549,25700.0
2005-04-21 09:45:00,68.39,68.59,68.3,68.33,25600.0,56.7632,56.9292,56.6885,56.7134,25600.0
2005-04-21 09:50:00,68.31,68.44,68.3,68.39,21200.0,56.6968,56.8047,56.6885,56.7632,21200.0
2005-04-21 09:55:00,68.39,68.67,68.32,68.67,43800.0,56.7632,56.9956,56.7051,56.9956,43800.0
2005-04-21 10:00:00,68.67,68.67,68.37,68.6,41000.0,56.9956,56.9956,56.7466,56.9375,41000.0
2005-04-21 10:05:00,68.59,68.77,68.51,68.77,30500.0,56.9292,57.0786,56.8628,57.0786,30500.0
2005-04-21 10:10:00,68.75,69.35,68.75,69.33,74200.0,57.062,57.56,57.062,57.5434,74200.0
2005-04-21 10:15:00,69.34,69.6,69.24,69.46,47200.0,57.5517,57.7675,57.4687,57.6513,47200.0
2005-04-21 10:20:00,69.46,69.75,69.43,69.52,41200.0,57.6513,57.892,57.6264,57.7011,41200.0
2005-04-21 10:25:00,69.5,69.5,69.14,69.36,43500.0,57.6845,57.6845,57.3857,57.5683,43500.0
2005-04-21 10:30:00,69.38,69.51,69.31,69.47,32500.0,57.5849,57.6928,57.5268,57.6596,32500.0
2005-04-21 10:35:00,69.5,69.54,69.34,69.45,36000.0,57.6845,57.7177,57.5517,57.643,36000.0
2005-04-21 10:40:00,69.41,69.45,68.93,68.96,50700.0,57.6098,57.643,57.2114,57.2363,50700.0
2005-04-21 10:45:00,68.95,69.0,68.86,68.95,54700.0,57.228,57.2695,57.1533,57.228,54700.0
2005-04-21 10:50:00,68.96,69.01,68.86,69.0,41500.0,57.2363,57.2778,57.1533,57.2695,41500.0
2005-04-21 10:55:00,69.0,69.2,68.86,69.2,34800.0,57.2695,57.4355,57.1533,57.4355,34800.0
2005-04-21 11:00:00,69.21,69.28,69.06,69.06,17000.0,57.4438,57.5019,57.3193,57.3193,17000.0
2005-04-21 11:05:00,69.06,69.21,69.0,69.21,26600.0,57.3193,57.4438,57.2695,57.4438,26600.0
2005-04-21 11:10:00,69.2,69.24,69.04,69.07,16400.0,57.4355,57.4687,57.3027,57.3276,16400.0
2005-04-21 11:15:00,69.05,69.1,68.96,68.96,22700.0,57.311,57.3525,57.2363,57.2363,22700.0
2005-04-21 11:20:00,68.99,69.12,68.85,69.07,21400.0,57.2612,57.3691,57.145,57.3276,21400.0
2005-04-21 11:25:00,69.05,69.48,69.04,69.48,22000.0,57.311,57.6679,57.3027,57.6679,22000.0
2005-04-21 11:30:00,69.42,69.45,69.25,69.25,27800.0,57.6181,57.643,57.477,57.477,27800.0
2005-04-21 11:35:00,69.25,69.48,69.16,69.46,18700.0,57.477,57.6679,57.4023,57.6513,18700.0
2005-04-21 11:40:00,69.44,69.52,69.35,69.5,15800.0,57.6347,57.7011,57.56,57.6845,15800.0
2005-04-21 11:45:00,69.5,69.71,69.5,69.71,20200.0,57.6845,57.8588,57.6845,57.8588,20200.0
2005-04-21 11:50:00,69.7,69.7,69.54,69.61,26500.0,57.8505,57.8505,57.7177,57.7758,26500.0
2005-04-21 11:55:00,69.66,69.66,69.58,69.6,4000.0,57.8173,57.8173,57.7509,57.7675,4000.0
2005-04-21 12:00:00,69.56,69.69,69.55,69.64,21200.0,57.7343,57.8422,57.726,57.8007,21200.0
2005-04-21 12:05:00,69.64,69.75,69.57,69.71,22100.0,57.8007,57.892,57.7426,57.8588,22100.0
2005-04-21 12:10:00,69.69,69.75,69.57,69.57,16000.0,57.8422,57.892,57.7426,57.7426,16000.0
2005-04-21 12:15:00,69.57,69.65,69.5,69.62,30200.0,57.7426,57.809,57.6845,57.7841,30200.0
2005-04-21 12:20:00,69.63,69.89,69.62,69.66,32700.0,57.7924,58.0082,57.7841,57.8173,32700.0
2005-04-21 12:25:00,69.65,69.77,69.65,69.75,13000.0,57.809,57.9086,57.809,57.892,13000.0
2005-04-21 12:30:00,69.73,69.89,69.73,69.78,16100.0,57.8754,58.0082,57.8754,57.9169,16100.0
2005-04-21 12:35:00,69.78,69.78,69.61,69.72,10200.0,57.9169,57.9169,57.7758,57.8671,10200.0
2005-04-21 12:40:00,69.73,69.79,69.72,69.76,5100.0,57.8754,57.9252,57.8671,57.9003,5100.0
2005-04-21 12:45:00,69.77,69.8,69.77,69.8,8700.0,57.9086,57.9335,57.9086,57.9335,8700.0
2005-04-21 12:50:00,69.8,69.84,69.66,69.66,16000.0,57.9335,57.9667,57.8173,57.8173,16000.0
2005-04-21 12:55:00,69.65,69.67,69.65,69.66,2300.0,57.809,57.8256,57.809,57.8173,2300.0
2005-04-21 13:00:00,69.67,69.77,69.67,69.69,8900.0,57.8256,57.9086,57.8256,57.8422,8900.0
2005-04-21 13:05:00,69.73,69.83,69.73,69.81,3800.0,57.8754,57.9584,57.8754,57.9418,3800.0
2005-04-21 13:10:00,69.82,70.05,69.82,69.99,25700.0,57.9501,58.141,57.9501,58.0912,25700.0
2005-04-21 13:15:00,69.94,69.98,69.82,69.98,10300.0,58.0497,58.0829,57.9501,58.0829,10300.0
2005-04-21 13:20:00,69.98,69.99,69.79,69.79,9900.0,58.0829,58.0912,57.9252,57.9252,9900.0
2005-04-21 13:25:00,69.81,69.81,69.64,69.71,34900.0,57.9418,57.9418,57.8007,57.8588,34900.0
2005-04-21 13:30:00,69.71,69.85,69.71,69.83,17600.0,57.8588,57.975,57.8588,57.9584,17600.0
2005-04-21 13:35:00,69.84,69.99,69.84,69.99,12500.0,57.9667,58.0912,57.9667,58.0912,12500.0
2005-04-21 13:40:00,69.99,70.07,69.97,69.97,11000.0,58.0912,58.1576,58.0746,58.0746,11000.0
2005-04-21 13:45:00,69.97,70.1,69.97,69.99,17500.0,58.0746,58.1825,58.0746,58.0912,17500.0
2005-04-21 13:50:00,69.99,70.1,69.97,70.04,8400.0,58.0912,58.1825,58.0746,58.1327,8400.0
2005-04-21 13:55:00,70.04,70.22,69.99,70.0,19000.0,58.1327,58.2821,58.0912,58.0995,19000.0
2005-04-21 14:00:00,70.03,70.05,69.9,69.9,11800.0,58.1244,58.141,58.0165,58.0165,11800.0
2005-04-21 14:05:00,69.93,70.07,69.92,70.07,18400.0,58.0414,58.1576,58.0331,58.1576,18400.0
2005-04-21 14:10:00,70.15,70.15,70.0,70.0,30200.0,58.224,58.224,58.0995,58.0995,30200.0
2005-04-21 14:15:00,69.96,70.15,69.95,70.06,14100.0,58.0663,58.224,58.058,58.1493,14100.0
2005-04-21 14:20:00,70.06,70.27,70.0,70.27,30400.0,58.1493,58.3236,58.0995,58.3236,30400.0
2005-04-21 14:25:00,70.23,70.27,70.12,70.12,27400.0,58.2904,58.3236,58.1991,58.1991,27400.0
2005-04-21 14:30:00,70.12,70.18,70.0,70.16,26700.0,58.1991,58.2489,58.0995,58.2323,26700.0
2005-04-21 14:35:00,70.16,70.22,70.12,70.22,16000.0,58.2323,58.2821,58.1991,58.2821,16000.0
2005-04-21 14:40:00,70.23,70.35,70.16,70.17,19900.0,58.2904,58.39,58.2323,58.2406,19900.0
2005-04-21 14:45:00,70.14,70.14,70.04,70.06,10900.0,58.2157,58.2157,58.1327,58.1493,10900.0
2005-04-21 14:50:00,70.13,70.14,70.0,70.02,22400.0,58.2074,58.2157,58.0995,58.1161,22400.0
2005-04-21 14:55:00,70.05,70.09,69.98,70.07,19500.0,58.141,58.1742,58.0829,58.1576,19500.0
2005-04-21 15:00:00,70.06,70.08,69.93,69.95,16100.0,58.1493,58.1659,58.0414,58.058,16100.0
2005-04-21 15:05:00,69.94,70.05,69.91,70.01,22500.0,58.0497,58.141,58.0248,58.1078,22500.0
2005-04-21 15:10:00,70.01,70.12,69.97,70.02,27400.0,58.1078,58.1991,58.0746,58.1161,27400.0
2005-04-21 15:15:00,70.02,70.04,69.98,69.99,6500.0,58.1161,58.1327,58.0829,58.0912,6500.0
2005-04-21 15:20:00,70.0,70.07,69.94,69.97,10400.0,58.0995,58.1576,58.0497,58.0746,10400.0
2005-04-21 15:25:00,69.97,70.0,69.88,69.9,25000.0,58.0746,58.0995,57.9999,58.0165,25000.0
2005-04-21 15:30:00,69.9,70.08,69.9,70.0,32500.0,58.0165,58.1659,58.0165,58.0995,32500.0
2005-04-21 15:35:00,70.01,70.07,69.98,70.06,20900.0,58.1078,58.1576,58.0829,58.1493,20900.0
2005-04-21 15:40:00,70.06,70.09,69.95,69.99,35300.0,58.1493,58.1742,58.058,58.0912,35300.0
2005-04-21 15:45:00,70.0,70.15,69.97,70.01,30300.0,58.0995,58.224,58.0746,58.1078,30300.0
2005-04-21 15:50:00,70.01,70.14,70.01,70.11,39100.0,58.1078,58.2157,58.1078,58.1908,39100.0
2005-04-21 15:55:00,70.12,70.27,70.1,70.27,85800.0,58.1991,58.3236,58.1825,58.3236,85800.0
2005-04-22 09:30:00,70.32,70.52,70.13,70.39,33400.0,58.3651,58.5311,58.2074,58.4232,33400.0
2005-04-22 09:35:00,70.39,70.39,69.94,69.94,25900.0,58.4232,58.4232,58.0497,58.0497,25900.0
2005-04-22 09:40:00,69.94,70.08,69.7,69.99,29900.0,58.0497,58.1659,57.8505,58.0912,29900.0
2005-04-22 09:45:00,70.05,70.3,70.01,70.15,27200.0,58.141,58.3485,58.1078,58.224,27200.0
2005-04-22 09:50:00,70.1,70.2,70.02,70.06,17700.0,58.1825,58.2655,58.1161,58.1493,17700.0
2005-04-22 09:55:00,70.05,70.39,70.05,70.37,21800.0,58.141,58.4232,58.141,58.4066,21800.0
2005-04-22 10:00:00,70.36,70.7,70.26,70.34,17000.0,58.3983,58.6805,58.3153,58.3817,17000.0
2005-04-22 10:05:00,70.27,70.55,70.27,70.3,13400.0,58.3236,58.556,58.3236,58.3485,13400.0
2005-04-22 10:10:00,70.22,70.26,70.07,70.12,15100.0,58.2821,58.3153,58.1576,58.1991,15100.0
2005-04-22 10:15:00,70.16,70.48,70.15,70.15,18000.0,58.2323,58.4979,58.224,58.224,18000.0
2005-04-22 10:20:00,70.19,70.19,69.77,69.8,34400.0,58.2572,58.2572,57.9086,57.9335,34400.0
2005-04-22 10:25:00,69.8,70.08,69.79,69.95,15900.0,57.9335,58.1659,57.9252,58.058,15900.0
2005-04-22 10:30:00,69.96,70.1,69.92,70.01,9600.0,58.0663,58.1825,58.0331,58.1078,9600.0
2005-04-22 10:35:00,70.02,70.24,70.01,70.19,24200.0,58.1161,58.2987,58.1078,58.2572,24200.0
2005-04-22 10:40:00,70.18,70.18,70.01,70.06,11500.0,58.2489,58.2489,58.1078,58.1493,11500.0
2005-04-22 10:45:00,70.08,70.15,70.03,70.15,5800.0,58.1659,58.224,58.1244,58.224,5800.0
2005-04-22 10:50:00,70.14,70.14,70.0,70.08,6100.0,58.2157,58.2157,58.0995,58.1659,6100.0
2005-04-22 10:55:00,70.07,70.09,69.95,70.05,10800.0,58.1576,58.1742,58.058,58.141,10800.0
2005-04-22 11:00:00,70.05,70.08,69.98,70.06,5500.0,58.141,58.1659,58.0829,58.1493,5500.0
2005-04-22 11:05:00,70.06,70.06,69.8,69.86,28800.0,58.1493,58.1493,57.9335,57.9833,28800.0
2005-04-22 11:10:00,69.86,69.88,69.81,69.82,7800.0,57.9833,57.9999,57.9418,57.9501,7800.0
2005-04-22 11:15:00,69.84,70.0,69.82,69.94,12100.0,57.9667,58.0995,57.9501,58.0497,12100.0
2005-04-22 11:20:00,69.96,70.04,69.8,69.86,19100.0,58.0663,58.1327,57.9335,57.9833,19100.0
2005-04-22 11:25:00,69.88,69.93,69.78,69.78,9200.0,57.9999,58.0414,57.9169,57.9169,9200.0
2005-04-22 11:30:00,69.8,69.81,69.78,69.79,10400.0,57.9335,57.9418,57.9169,57.9252,10400.0
2005-04-22 11:35:00,69.78,69.79,69.58,69.76,31100.0,57.9169,57.9252,57.7509,57.9003,31100.0
2005-04-22 11:40:00,69.76,69.79,69.6,69.62,12200.0,57.9003,57.9252,57.7675,57.7841,12200.0
2005-04-22 11:45:00,69.62,69.84,69.62,69.78,10100.0,57.7841,57.9667,57.7841,57.9169,10100.0
2005-04-22 11:50:00,69.78,69.87,69.73,69.73,17800.0,57.9169,57.9916,57.8754,57.8754,17800.0
2005-04-22 11:55:00,69.69,69.78,69.64,69.72,8300.0,57.8422,57.9169,57.8007,57.8671,8300.0
2005-04-22 12:00:00,69.7,69.74,69.63,69.7,7500.0,57.8505,57.8837,57.7924,57.8505,7500.0
2005-04-22 12:05:00,69.69,69.71,69.43,69.5,11000.0,57.8422,57.8588,57.6264,57.6845,11000.0
2005-04-22 12:10:00,69.45,69.63,69.45,69.58,4700.0,57.643,57.7924,57.643,57.7509,4700.0
2005-04-22 12:15:00,69.65,69.78,69.65,69.73,7500.0,57.809,57.9169,57.809,57.8754,7500.0
2005-04-22 12:20:00,69.73,69.85,69.73,69.83,6300.0,57.8754,57.975,57.8754,57.9584,6300.0
2005-04-22 12:25:00,69.82,69.84,69.69,69.7,9600.0,57.9501,57.9667,57.8422,57.8505,9600.0
2005-04-22 12:30:00,69.72,69.86,69.7,69.71,9400.0,57.8671,57.9833,57.8505,57.8588,9400.0
2005-04-22 12:35:00,69.74,69.8,69.6,69.65,9600.0,57.8837,57.9335,57.7675,57.809,9600.0
2005-04-22 12:40:00,69.65,69.83,69.65,69.77,9700.0,57.809,57.9584,57.809,57.9086,9700.0
2005-04-22 12:45:00,69.77,69.83,69.72,69.83,9800.0,57.9086,57.9584,57.8671,57.9584,9800.0
2005-04-22 12:50:00,69.85,69.9,69.74,69.77,27500.0,57.975,58.0165,57.8837,57.9086,27500.0
2005-04-22 12:55:00,69.76,69.78,69.61,69.62,14500.0,57.9003,57.9169,57.7758,57.7841,14500.0
2005-04-22 13:00:00,69.58,69.7,69.58,69.7,52700.0,57.7509,57.8505,57.7509,57.8505,52700.0
2005-04-22 13:05:00,69.73,69.85,69.7,69.7,16300.0,57.8754,57.975,57.8505,57.8505,16300.0
2005-04-22 13:10:00,69.71,69.75,69.66,69.73,17000.0,57.8588,57.892,57.8173,57.8754,17000.0
2005-04-22 13:15:00,69.73,69.94,69.71,69.82,10400.0,57.8754,58.0497,57.8588,57.9501,10400.0
2005-04-22 13:20:00,69.82,69.91,69.64,69.65,13700.0,57.9501,58.0248,57.8007,57.809,13700.0
2005-04-22 13:25:00,69.64,69.81,69.64,69.81,5700.0,57.8007,57.9418,57.8007,57.9418,5700.0
2005-04-22 13:30:00,69.82,69.9,69.81,69.89,16100.0,57.9501,58.0165,57.9418,58.0082,16100.0
2005-04-22 13:35:00,69.89,69.9,69.84,69.84,11800.0,58.0082,58.0165,57.9667,57.9667,11800.0
2005-04-22 13:40:00,69.88,69.98,69.87,69.9,5600.0,57.9999,58.0829,57.9916,58.0165,5600.0
2005-04-22 13:45:00,69.9,69.91,69.74,69.8,4700.0,58.0165,58.0248,57.8837,57.9335,4700.0
2005-04-22 13:50:00,69.8,69.87,69.8,69.82,2900.0,57.9335,57.9916,57.9335,57.9501,2900.0
2005-04-22 13:55:00,69.82,69.86,69.67,69.7,8200.0,57.9501,57.9833,57.8256,57.8505,8200.0
2005-04-22 14:00:00,69.73,69.73,69.6,69.65,11300.0,57.8754,57.8754,57.7675,57.809,11300.0
2005-04-22 14:05:00,69.62,69.69,69.57,69.69,5900.0,57.7841,57.8422,57.7426,57.8422,5900.0
2005-04-22 14:10:00,69.67,69.69,69.59,69.6,14300.0,57.8256,57.8422,57.7592,57.7675,14300.0
2005-04-22 14:15:00,69.59,69.61,69.47,69.56,37200.0,57.7592,57.7758,57.6596,57.7343,37200.0
2005-04-22 14:20:00,69.53,69.53,69.33,69.45,36500.0,57.7094,57.7094,57.5434,57.643,36500.0
2005-04-22 14:25:00,69.45,69.55,69.36,69.55,52600.0,57.643,57.726,57.5683,57.726,52600.0
2005-04-22 14:30:00,69.51,69.51,69.43,69.44,16500.0,57.6928,57.6928,57.6264,57.6347,16500.0
2005-04-22 14:35:00,69.43,69.43,69.25,69.25,12400.0,57.6264,57.6264,57.477,57.477,12400.0
2005-04-22 14:40:00,69.23,69.25,68.94,69.16,69400.0,57.4604,57.477,57.2197,57.4023,69400.0
2005-04-22 14:45:00,69.17,69.18,68.93,69.03,18500.0,57.4106,57.4189,57.2114,57.2944,18500.0
2005-04-22 14:50:00,69.03,69.37,69.03,69.35,20500.0,57.2944,57.5766,57.2944,57.56,20500.0
2005-04-22 14:55:00,69.4,69.45,69.28,69.28,28900.0,57.6015,57.643,57.5019,57.5019,28900.0
2005-04-22 15:00:00,69.29,69.49,69.23,69.45,23500.0,57.5102,57.6762,57.4604,57.643,23500.0
2005-04-22 15:05:00,69.46,69.47,69.18,69.27,17600.0,57.6513,57.6596,57.4189,57.4936,17600.0
2005-04-22 15:10:00,69.17,69.17,69.0,69.09,26100.0,57.4106,57.4106,57.2695,57.3442,26100.0
2005-04-22 15:15:00,69.08,69.08,68.95,68.98,19800.0,57.3359,57.3359,57.228,57.2529,19800.0
2005-04-22 15:20:00,68.98,68.99,68.88,68.91,25000.0,57.2529,57.2612,57.1699,57.1948,25000.0
2005-04-22 15:25:00,68.93,68.95,68.75,68.78,27400.0,57.2114,57.228,57.062,57.0869,27400.0
2005-04-22 15:30:00,68.77,68.85,68.67,68.79,29100.0,57.0786,57.145,56.9956,57.0952,29100.0
2005-04-22 15:35:00,68.8,68.96,68.8,68.96,25200.0,57.1035,57.2363,57.1035,57.2363,25200.0
2005-04-22 15:40:00,69.0,69.04,68.92,68.99,53500.0,57.2695,57.3027,57.2031,57.2612,53500.0
2005-04-22 15:45:00,68.98,69.0,68.85,68.85,53500.0,57.2529,57.2695,57.145,57.145,53500.0
2005-04-22 15:50:00,68.85,69.05,68.85,69.0,29300.0,57.145,57.311,57.145,57.2695,29300.0
2005-04-22 15:55:00,69.0,69.05,68.98,69.05,212500.0,57.2695,57.311,57.2529,57.311,212500.0
2005-04-25 09:30:00,69.15,69.15,69.01,69.15,42100.0,57.394,57.394,57.2778,57.394,42100.0
2005-04-25 09:35:00,69.15,69.58,69.01,69.54,36400.0,57.394,57.7509,57.2778,57.7177,36400.0
2005-04-25 09:40:00,69.54,69.7,69.39,69.68,24900.0,57.7177,57.8505,57.5932,57.8339,24900.0
2005-04-25 09:45:00,69.65,69.69,69.35,69.57,42100.0,57.809,57.8422,57.56,57.7426,42100.0
2005-04-25 09:50:00,69.58,69.75,69.36,69.74,36300.0,57.7509,57.892,57.5683,57.8837,36300.0
2005-04-25 09:55:00,69.77,69.94,69.56,69.56,27500.0,57.9086,58.0497,57.7343,57.7343,27500.0
2005-04-25 10:00:00,69.57,70.15,69.5,70.0,86300.0,57.7426,58.224,57.6845,58.0995,86300.0
2005-04-25 10:05:00,70.0,70.5,69.9,70.45,44700.0,58.0995,58.5145,58.0165,58.473,44700.0
2005-04-25 10:10:00,70.55,71.05,70.42,71.04,53200.0,58.556,58.971,58.4481,58.9627,53200.0
2005-04-25 10:15:00,71.05,71.34,71.0,71.0,46800.0,58.971,59.2117,58.9295,58.9295,46800.0
2005-04-25 10:20:00,71.0,71.05,70.7,70.71,47200.0,58.9295,58.971,58.6805,58.6888,47200.0
2005-04-25 10:25:00,70.7,70.87,70.52,70.53,45200.0,58.6805,58.8216,58.5311,58.5394,45200.0
2005-04-25 10:30:00,70.47,70.81,70.44,70.75,28500.0,58.4896,58.7718,58.4647,58.722,28500.0
2005-04-25 10:35:00,70.71,70.8,70.61,70.69,47700.0,58.6888,58.7635,58.6058,58.6722,47700.0
2005-04-25 10:40:00,70.72,70.8,70.7,70.71,23800.0,58.6971,58.7635,58.6805,58.6888,23800.0
2005-04-25 10:45:00,70.71,70.86,70.65,70.65,26000.0,58.6888,58.8133,58.639,58.639,26000.0
2005-04-25 10:50:00,70.65,70.84,70.62,70.8,47200.0,58.639,58.7967,58.6141,58.7635,47200.0
2005-04-25 10:55:00,70.79,71.25,70.79,71.08,47900.0,58.7552,59.137,58.7552,58.9959,47900.0
2005-04-25 11:00:00,71.09,71.25,70.92,71.11,32100.0,59.0042,59.137,58.8631,59.0208,32100.0
2005-04-25 11:05:00,71.05,71.17,70.92,71.15,41000.0,58.971,59.0706,58.8631,59.054,41000.0
2005-04-25 11:10:00,71.08,71.19,70.95,70.95,35500.0,58.9959,59.0872,58.888,58.888,35500.0
2005-04-25 11:15:00,70.95,71.0,70.8,70.9,22800.0,58.888,58.9295,58.7635,58.8465,22800.0
2005-04-25 11:20:00,70.9,71.1,70.71,70.71,17900.0,58.8465,59.0125,58.6888,58.6888,17900.0
2005-04-25 11:25:00,70.71,70.99,70.7,70.88,26800.0,58.6888,58.9212,58.6805,58.8299,26800.0
2005-04-25 11:30:00,70.88,70.99,70.81,70.91,17500.0,58.8299,58.9212,58.7718,58.8548,17500.0
2005-04-25 11:35:00,70.93,70.94,70.77,70.92,19200.0,58.8714,58.8797,58.7386,58.8631,19200.0
2005-04-25 11:40:00,70.92,71.01,70.89,70.97,13100.0,58.8631,58.9378,58.8382,58.9046,13100.0
2005-04-25 11:45:00,70.96,71.01,70.87,70.99,9300.0,58.8963,58.9378,58.8216,58.9212,9300.0
2005-04-25 11:50:00,71.03,71.05,71.0,71.0,4800.0,58.9544,58.971,58.9295,58.9295,4800.0
2005-04-25 11:55:00,71.0,71.1,71.0,71.1,10600.0,58.9295,59.0125,58.9295,59.0125,10600.0
2005-04-25 12:00:00,71.1,71.23,70.9,70.9,15400.0,59.0125,59.1204,58.8465,58.8465,15400.0
2005-04-25 12:05:00,70.89,70.9,70.77,70.79,34600.0,58.8382,58.8465,58.7386,58.7552,34600.0
2005-04-25 12:10:00,70.79,70.9,70.77,70.9,16000.0,58.7552,58.8465,58.7386,58.8465,16000.0
2005-04-25 12:15:00,70.86,70.87,70.73,70.87,11000.0,58.8133,58.8216,58.7054,58.8216,11000.0
2005-04-25 12:20:00,70.82,70.97,70.77,70.96,12600.0,58.7801,58.9046,58.7386,58.8963,12600.0
2005-04-25 12:25:00,70.97,71.08,70.88,71.04,20900.0,58.9046,58.9959,58.8299,58.9627,20900.0
2005-04-25 12:30:00,71.03,71.14,71.03,71.05,10000.0,58.9544,59.0457,58.9544,58.971,10000.0
2005-04-25 12:35:00,71.03,71.19,71.03,71.07,8700.0,58.9544,59.0872,58.9544,58.9876,8700.0
2005-04-25 12:40:00,71.07,71.19,71.04,71.15,7000.0,58.9876,59.0872,58.9627,59.054,7000.0
2005-04-25 12:45:00,71.09,71.19,71.02,71.19,5400.0,59.0042,59.0872,58.9461,59.0872,5400.0
2005-04-25 12:50:00,71.19,71.26,71.19,71.25,8400.0,59.0872,59.1453,59.0872,59.137,8400.0
2005-04-25 12:55:00,71.26,71.38,71.14,71.2,16800.0,59.1453,59.2449,59.0457,59.0955,16800.0
2005-04-25 13:00:00,71.21,71.32,71.19,71.3,25100.0,59.1038,59.1951,59.0872,59.1785,25100.0
2005-04-25 13:05:00,71.3,71.32,71.2,71.21,5000.0,59.1785,59.1951,59.0955,59.1038,5000.0
2005-04-25 13:10:00,71.2,71.34,71.17,71.34,11900.0,59.0955,59.2117,59.0706,59.2117,11900.0
2005-04-25 13:15:00,71.32,71.32,71.25,71.31,2500.0,59.1951,59.1951,59.137,59.1868,2500.0
2005-04-25 13:20:00,71.26,71.38,71.26,71.38,5000.0,59.1453,59.2449,59.1453,59.2449,5000.0
2005-04-25 13:25:00,71.38,71.44,71.37,71.42,8500.0,59.2449,59.2947,59.2366,59.2781,8500.0
2005-04-25 13:30:00,71.44,71.79,71.35,71.7,22600.0,59.2947,59.5852,59.22,59.5105,22600.0
2005-04-25 13:35:00,71.6,71.68,71.48,71.64,9400.0,59.4275,59.4939,59.3279,59.4607,9400.0
2005-04-25 13:40:00,71.6,71.65,71.52,71.52,4900.0,59.4275,59.469,59.3611,59.3611,4900.0
2005-04-25 13:45:00,71.5,71.54,71.25,71.25,16600.0,59.3445,59.3777,59.137,59.137,16600.0
2005-04-25 13:50:00,71.26,71.26,71.15,71.21,11600.0,59.1453,59.1453,59.054,59.1038,11600.0
2005-04-25 13:55:00,71.16,71.31,71.16,71.18,13100.0,59.0623,59.1868,59.0623,59.0789,13100.0
2005-04-25 14:00:00,71.16,71.25,71.13,71.17,5500.0,59.0623,59.137,59.0374,59.0706,5500.0
2005-04-25 14:05:00,71.2,71.29,71.19,71.2,10900.0,59.0955,59.1702,59.0872,59.0955,10900.0
2005-04-25 14:10:00,71.2,71.33,71.2,71.27,11100.0,59.0955,59.2034,59.0955,59.1536,11100.0
2005-04-25 14:15:00,71.26,71.34,71.16,71.2,13500.0,59.1453,59.2117,59.0623,59.0955,13500.0
2005-04-25 14:20:00,71.2,71.21,71.1,71.2,23100.0,59.0955,59.1038,59.0125,59.0955,23100.0
2005-04-25 14:25:00,71.2,71.41,71.19,71.37,20000.0,59.0955,59.2698,59.0872,59.2366,20000.0
2005-04-25 14:30:00,71.37,71.37,71.18,71.25,11300.0,59.2366,59.2366,59.0789,59.137,11300.0
2005-04-25 14:35:00,71.24,71.25,71.12,71.16,6900.0,59.1287,59.137,59.0291,59.0623,6900.0
2005-04-25 14:40:00,71.18,71.3,71.16,71.28,16100.0,59.0789,59.1785,59.0623,59.1619,16100.0
2005-04-25 14:45:00,71.28,71.4,71.25,71.39,25700.0,59.1619,59.2615,59.137,59.2532,25700.0
2005-04-25 14:50:00,71.4,71.5,71.29,71.42,21800.0,59.2615,59.3445,59.1702,59.2781,21800.0
2005-04-25 14:55:00,71.44,71.53,71.38,71.39,16700.0,59.2947,59.3694,59.2449,59.2532,16700.0
2005-04-25 15:00:00,71.33,71.33,71.12,71.2,26200.0,59.2034,59.2034,59.0291,59.0955,26200.0
2005-04-25 15:05:00,71.17,71.2,71.03,71.11,21300.0,59.0706,59.0955,58.9544,59.0208,21300.0
2005-04-25 15:10:00,71.1,71.13,70.96,71.07,21400.0,59.0125,59.0374,58.8963,58.9876,21400.0
2005-04-25 15:15:00,71.05,71.09,71.0,71.05,15700.0,58.971,59.0042,58.9295,58.971,15700.0
2005-04-25 15:20:00,71.06,71.16,71.02,71.02,17500.0,58.9793,59.0623,58.9461,58.9461,17500.0
2005-04-25 15:25:00,71.02,71.22,71.02,71.19,7200.0,58.9461,59.1121,58.9461,59.0872,7200.0
2005-04-25 15:30:00,71.15,71.21,71.04,71.21,20900.0,59.054,59.1038,58.9627,59.1038,20900.0
2005-04-25 15:35:00,71.2,71.3,71.17,71.2,14600.0,59.0955,59.1785,59.0706,59.0955,14600.0
2005-04-25 15:40:00,71.2,71.22,71.11,71.17,14300.0,59.0955,59.1121,59.0208,59.0706,14300.0
2005-04-25 15:45:00,71.16,71.3,71.1,71.24,23800.0,59.0623,59.1785,59.0125,59.1287,23800.0
2005-04-25 15:50:00,71.24,71.37,71.17,71.35,31500.0,59.1287,59.2366,59.0706,59.22,31500.0
2005-04-25 15:55:00,71.36,71.42,71.25,71.32,18500.0,59.2283,59.2781,59.137,59.1951,18500.0
2005-04-26 09:30:00,71.15,71.3,70.9,71.28,24300.0,59.054,59.1785,58.8465,59.1619,24300.0
2005-04-26 09:35:00,71.18,71.27,70.85,70.93,23000.0,59.0789,59.1536,58.805,58.8714,23000.0
2005-04-26 09:40:00,70.93,71.3,70.93,71.09,33200.0,58.8714,59.1785,58.8714,59.0042,33200.0
2005-04-26 09:45:00,71.09,71.18,70.84,71.0,16300.0,59.0042,59.0789,58.7967,58.9295,16300.0
2005-04-26 09:50:00,71.04,71.2,71.04,71.04,28800.0,58.9627,59.0955,58.9627,58.9627,28800.0
2005-04-26 09:55:00,71.02,71.32,71.0,71.14,30600.0,58.9461,59.1951,58.9295,59.0457,30600.0
2005-04-26 10:00:00,71.21,72.68,71.15,72.34,141400.0,59.1038,60.3239,59.054,60.0417,141400.0
2005-04-26 10:05:00,72.4,73.25,72.4,73.19,88000.0,60.0915,60.797,60.0915,60.7472,88000.0
2005-04-26 10:10:00,73.22,73.26,72.9,72.93,68300.0,60.7721,60.8053,60.5065,60.5314,68300.0
2005-04-26 10:15:00,72.93,73.16,72.84,72.94,74400.0,60.5314,60.7223,60.4567,60.5397,74400.0
2005-04-26 10:20:00,72.94,73.41,72.94,73.16,89900.0,60.5397,60.9298,60.5397,60.7223,89900.0
2005-04-26 10:25:00,73.18,73.27,72.95,73.08,85300.0,60.7389,60.8136,60.548,60.6559,85300.0
2005-04-26 10:30:00,73.12,73.18,72.85,72.85,55800.0,60.6891,60.7389,60.465,60.465,55800.0
2005-04-26 10:35:00,72.82,73.04,72.81,72.94,23400.0,60.4401,60.6227,60.4318,60.5397,23400.0
2005-04-26 10:40:00,73.02,73.04,72.47,72.56,44200.0,60.6061,60.6227,60.1496,60.2243,44200.0
2005-04-26 10:45:00,72.56,73.05,72.53,72.93,36800.0,60.2243,60.631,60.1994,60.5314,36800.0
2005-04-26 10:50:00,72.85,73.28,72.82,72.99,74400.0,60.465,60.8219,60.4401,60.5812,74400.0
2005-04-26 10:55:00,73.08,73.28,72.96,72.96,66100.0,60.6559,60.8219,60.5563,60.5563,66100.0
2005-04-26 11:00:00,72.95,73.22,72.88,73.22,28000.0,60.548,60.7721,60.4899,60.7721,28000.0
2005-04-26 11:05:00,73.19,73.19,73.0,73.02,17800.0,60.7472,60.7472,60.5895,60.6061,17800.0
2005-04-26 11:10:00,73.01,73.01,72.9,73.0,18900.0,60.5978,60.5978,60.5065,60.5895,18900.0
2005-04-26 11:15:00,72.99,72.99,72.8,72.8,9800.0,60.5812,60.5812,60.4235,60.4235,9800.0
2005-04-26 11:20:00,72.81,73.0,72.7,72.89,35200.0,60.4318,60.5895,60.3405,60.4982,35200.0
2005-04-26 11:25:00,72.83,72.89,72.68,72.69,20800.0,60.4484,60.4982,60.3239,60.3322,20800.0
2005-04-26 11:30:00,72.75,72.85,72.6,72.66,24300.0,60.382,60.465,60.2575,60.3073,24300.0
2005-04-26 11:35:00,72.55,72.74,72.5,72.64,25000.0,60.216,60.3737,60.1745,60.2907,25000.0
2005-04-26 11:40:00,72.63,72.83,72.63,72.74,9400.0,60.2824,60.4484,60.2824,60.3737,9400.0
2005-04-26 11:45:00,72.7,72.7,72.5,72.68,37000.0,60.3405,60.3405,60.1745,60.3239,37000.0
2005-04-26 11:50:00,72.69,72.69,72.5,72.61,13800.0,60.3322,60.3322,60.1745,60.2658,13800.0
2005-04-26 11:55:00,72.64,72.64,72.48,72.51,13900.0,60.2907,60.2907,60.1579,60.1828,13900.0
2005-04-26 12:00:00,72.48,72.75,72.48,72.55,10800.0,60.1579,60.382,60.1579,60.216,10800.0
2005-04-26 12:05:00,72.57,72.7,72.52,72.7,6700.0,60.2326,60.3405,60.1911,60.3405,6700.0
2005-04-26 12:10:00,72.69,72.69,72.48,72.48,3000.0,60.3322,60.3322,60.1579,60.1579,3000.0
2005-04-26 12:15:00,72.56,72.7,72.55,72.69,15400.0,60.2243,60.3405,60.216,60.3322,15400.0
2005-04-26 12:20:00,72.6,72.82,72.6,72.75,3600.0,60.2575,60.4401,60.2575,60.382,3600.0
2005-04-26 12:25:00,72.71,72.72,72.71,72.71,2600.0,60.3488,60.3571,60.3488,60.3488,2600.0
2005-04-26 12:30:00,72.71,72.71,72.69,72.7,11200.0,60.3488,60.3488,60.3322,60.3405,11200.0
2005-04-26 12:35:00,72.7,72.72,72.69,72.7,7800.0,60.3405,60.3571,60.3322,60.3405,7800.0
2005-04-26 12:40:00,72.69,72.77,72.65,72.68,6600.0,60.3322,60.3986,60.299,60.3239,6600.0
2005-04-26 12:45:00,72.67,72.68,72.5,72.63,18200.0,60.3156,60.3239,60.1745,60.2824,18200.0
2005-04-26 12:50:00,72.62,72.62,72.5,72.51,14400.0,60.2741,60.2741,60.1745,60.1828,14400.0
2005-04-26 12:55:00,72.53,72.56,72.52,72.55,16000.0,60.1994,60.2243,60.1911,60.216,16000.0
2005-04-26 13:00:00,72.55,72.55,72.45,72.5,21800.0,60.216,60.216,60.133,60.1745,21800.0
2005-04-26 13:05:00,72.5,72.54,72.45,72.47,17300.0,60.1745,60.2077,60.133,60.1496,17300.0
2005-04-26 13:10:00,72.48,72.5,72.36,72.49,10200.0,60.1579,60.1745,60.0583,60.1662,10200.0
2005-04-26 13:15:00,72.45,72.65,72.44,72.63,20000.0,60.133,60.299,60.1247,60.2824,20000.0
2005-04-26 13:20:00,72.65,72.65,72.52,72.52,7500.0,60.299,60.299,60.1911,60.1911,7500.0
2005-04-26 13:25:00,72.51,72.51,72.41,72.41,19500.0,60.1828,60.1828,60.0998,60.0998,19500.0
2005-04-26 13:30:00,72.4,72.53,72.4,72.5,21300.0,60.0915,60.1994,60.0915,60.1745,21300.0
2005-04-26 13:35:00,72.51,72.69,72.51,72.62,19100.0,60.1828,60.3322,60.1828,60.2741,19100.0
2005-04-26 13:40:00,72.63,72.63,72.52,72.52,7100.0,60.2824,60.2824,60.1911,60.1911,7100.0
2005-04-26 13:45:00,72.52,72.75,72.51,72.68,9500.0,60.1911,60.382,60.1828,60.3239,9500.0
2005-04-26 13:50:00,72.7,72.7,72.57,72.67,9900.0,60.3405,60.3405,60.2326,60.3156,9900.0
2005-04-26 13:55:00,72.67,72.72,72.67,72.7,19300.0,60.3156,60.3571,60.3156,60.3405,19300.0
2005-04-26 14:00:00,72.71,72.77,72.65,72.65,14500.0,60.3488,60.3986,60.299,60.299,14500.0
2005-04-26 14:05:00,72.61,72.66,72.41,72.41,19300.0,60.2658,60.3073,60.0998,60.0998,19300.0
2005-04-26 14:10:00,72.49,72.51,72.4,72.5,18200.0,60.1662,60.1828,60.0915,60.1745,18200.0
2005-04-26 14:15:00,72.45,72.45,72.16,72.17,19000.0,60.133,60.133,59.8923,59.9006,19000.0
2005-04-26 14:20:00,72.17,72.31,72.15,72.24,18700.0,59.9006,60.0168,59.884,59.9587,18700.0
2005-04-26 14:25:00,72.2,72.25,72.15,72.21,6100.0,59.9255,59.967,59.884,59.9338,6100.0
2005-04-26 14:30:00,72.2,72.31,72.15,72.3,20300.0,59.9255,60.0168,59.884,60.0085,20300.0
2005-04-26 14:35:00,72.3,72.44,72.3,72.34,7800.0,60.0085,60.1247,60.0085,60.0417,7800.0
2005-04-26 14:40:00,72.32,72.42,72.3,72.3,26800.0,60.0251,60.1081,60.0085,60.0085,26800.0
2005-04-26 14:45:00,72.29,72.33,72.21,72.23,13000.0,60.0002,60.0334,59.9338,59.9504,13000.0
2005-04-26 14:50:00,72.21,72.32,72.16,72.3,29800.0,59.9338,60.0251,59.8923,60.0085,29800.0
2005-04-26 14:55:00,72.28,72.3,72.03,72.07,30200.0,59.9919,60.0085,59.7844,59.8176,30200.0
2005-04-26 15:00:00,72.06,72.21,72.03,72.13,30600.0,59.8093,59.9338,59.7844,59.8674,30600.0
2005-04-26 15:05:00,72.1,72.3,72.02,72.19,17200.0,59.8425,60.0085,59.7761,59.9172,17200.0
2005-04-26 15:10:00,72.24,72.31,72.17,72.17,15500.0,59.9587,60.0168,59.9006,59.9006,15500.0
2005-04-26 15:15:00,72.14,72.2,72.01,72.11,16600.0,59.8757,59.9255,59.7678,59.8508,16600.0
2005-04-26 15:20:00,72.13,72.17,72.08,72.16,10000.0,59.8674,59.9006,59.8259,59.8923,10000.0
2005-04-26 15:25:00,72.17,72.29,72.14,72.17,10500.0,59.9006,60.0002,59.8757,59.9006,10500.0
2005-04-26 15:30:00,72.16,72.17,72.0,72.0,21000.0,59.8923,59.9006,59.7595,59.7595,21000.0
2005-04-26 15:35:00,72.0,72.06,71.96,72.05,27800.0,59.7595,59.8093,59.7263,59.801,27800.0
2005-04-26 15:40:00,72.08,72.09,71.88,72.09,38800.0,59.8259,59.8342,59.6599,59.8342,38800.0
2005-04-26 15:45:00,72.05,72.07,71.76,72.0,62800.0,59.801,59.8176,59.5603,59.7595,62800.0
2005-04-26 15:50:00,72.0,72.04,71.89,71.9,44300.0,59.7595,59.7927,59.6682,59.6765,44300.0
2005-04-26 15:55:00,71.91,72.02,71.87,72.0,35500.0,59.6848,59.7761,59.6516,59.7595,35500.0
2005-04-27 09:30:00,71.85,71.91,71.51,71.51,14000.0,59.635,59.6848,59.3528,59.3528,14000.0
2005-04-27 09:35:00,71.67,71.97,71.48,71.83,25700.0,59.4856,59.7346,59.3279,59.6184,25700.0
2005-04-27 09:40:00,71.75,71.89,71.35,71.4,33100.0,59.552,59.6682,59.22,59.2615,33100.0
2005-04-27 09:45:00,71.35,71.63,71.31,71.59,26200.0,59.22,59.4524,59.1868,59.4192,26200.0
2005-04-27 09:50:00,71.6,71.8,71.55,71.63,35800.0,59.4275,59.5935,59.386,59.4524,35800.0
2005-04-27 09:55:00,71.58,71.58,71.3,71.36,20200.0,59.4109,59.4109,59.1785,59.2283,20200.0
2005-04-27 10:00:00,71.36,71.36,71.01,71.1,18100.0,59.2283,59.2283,58.9378,59.0125,18100.0
2005-04-27 10:05:00,71.12,71.12,70.8,70.8,12600.0,59.0291,59.0291,58.7635,58.7635,12600.0
2005-04-27 10:10:00,70.81,70.84,70.67,70.81,28600.0,58.7718,58.7967,58.6556,58.7718,28600.0
2005-04-27 10:15:00,70.78,70.91,70.75,70.91,21100.0,58.7469,58.8548,58.722,58.8548,21100.0
2005-04-27 10:20:00,70.92,71.37,70.92,71.35,21300.0,58.8631,59.2366,58.8631,59.22,21300.0
2005-04-27 10:25:00,71.37,71.53,71.36,71.42,25000.0,59.2366,59.3694,59.2283,59.2781,25000.0
2005-04-27 10:30:00,71.44,71.44,71.25,71.42,27000.0,59.2947,59.2947,59.137,59.2781,27000.0
2005-04-27 10:35:00,71.42,71.99,71.41,71.65,31200.0,59.2781,59.7512,59.2698,59.469,31200.0
2005-04-27 10:40:00,71.65,71.66,71.52,71.53,11400.0,59.469,59.4773,59.3611,59.3694,11400.0
2005-04-27 10:45:00,71.53,71.6,71.5,71.5,19900.0,59.3694,59.4275,59.3445,59.3445,19900.0
2005-04-27 10:50:00,71.52,71.66,71.5,71.51,7400.0,59.3611,59.4773,59.3445,59.3528,7400.0
2005-04-27 10:55:00,71.51,71.78,71.51,71.74,24900.0,59.3528,59.5769,59.3528,59.5437,24900.0
2005-04-27 11:00:00,71.75,71.75,71.35,71.45,15700.0,59.552,59.552,59.22,59.303,15700.0
2005-04-27 11:05:00,71.41,71.52,71.27,71.35,26200.0,59.2698,59.3611,59.1536,59.22,26200.0
2005-04-27 11:10:00,71.35,71.35,71.14,71.14,14600.0,59.22,59.22,59.0457,59.0457,14600.0
2005-04-27 11:15:00,71.15,71.31,71.13,71.31,8200.0,59.054,59.1868,59.0374,59.1868,8200.0
2005-04-27 11:20:00,71.31,71.31,71.23,71.24,5500.0,59.1868,59.1868,59.1204,59.1287,5500.0
2005-04-27 11:25:00,71.24,71.35,71.24,71.28,94000.0,59.1287,59.22,59.1287,59.1619,94000.0
2005-04-27 11:30:00,71.27,71.41,71.24,71.33,60800.0,59.1536,59.2698,59.1287,59.2034,60800.0
2005-04-27 11:35:00,71.32,71.32,71.0,71.04,24000.0,59.1951,59.1951,58.9295,58.9627,24000.0
2005-04-27 11:40:00,71.04,71.04,70.87,70.91,15500.0,58.9627,58.9627,58.8216,58.8548,15500.0
2005-04-27 11:45:00,70.9,70.97,70.88,70.93,14100.0,58.8465,58.9046,58.8299,58.8714,14100.0
2005-04-27 11:50:00,70.92,71.1,70.84,70.84,25500.0,58.8631,59.0125,58.7967,58.7967,25500.0
2005-04-27 11:55:00,70.89,71.02,70.84,70.94,30200.0,58.8382,58.9461,58.7967,58.8797,30200.0
2005-04-27 12:00:00,70.94,71.15,70.93,71.14,42200.0,58.8797,59.054,58.8714,59.0457,42200.0
2005-04-27 12:05:00,71.14,71.42,71.0,71.41,48200.0,59.0457,59.2781,58.9295,59.2698,48200.0
2005-04-27 12:10:00,71.41,71.52,71.25,71.34,53200.0,59.2698,59.3611,59.137,59.2117,53200.0
2005-04-27 12:15:00,71.34,71.64,71.34,71.51,29900.0,59.2117,59.4607,59.2117,59.3528,29900.0
2005-04-27 12:20:00,71.5,71.65,71.42,71.46,48600.0,59.3445,59.469,59.2781,59.3113,48600.0
2005-04-27 12:25:00,71.48,71.62,71.42,71.42,37200.0,59.3279,59.4441,59.2781,59.2781,37200.0
2005-04-27 12:30:00,71.39,71.48,71.37,71.37,14000.0,59.2532,59.3279,59.2366,59.2366,14000.0
2005-04-27 12:35:00,71.37,71.42,71.33,71.38,59500.0,59.2366,59.2781,59.2034,59.2449,59500.0
2005-04-27 12:40:00,71.38,71.43,71.35,71.39,11800.0,59.2449,59.2864,59.22,59.2532,11800.0
2005-04-27 12:45:00,71.38,71.47,71.38,71.4,7600.0,59.2449,59.3196,59.2449,59.2615,7600.0
2005-04-27 12:50:00,71.4,71.44,71.33,71.33,4800.0,59.2615,59.2947,59.2034,59.2034,4800.0
2005-04-27 12:55:00,71.31,71.39,71.31,71.33,8900.0,59.1868,59.2532,59.1868,59.2034,8900.0
2005-04-27 13:00:00,71.33,71.4,71.31,71.4,6200.0,59.2034,59.2615,59.1868,59.2615,6200.0
2005-04-27 13:05:00,71.4,71.5,71.4,71.5,14200.0,59.2615,59.3445,59.2615,59.3445,14200.0
2005-04-27 13:10:00,71.55,71.7,71.47,71.47,50000.0,59.386,59.5105,59.3196,59.3196,50000.0
2005-04-27 13:15:00,71.49,71.6,71.49,71.55,19500.0,59.3362,59.4275,59.3362,59.386,19500.0
2005-04-27 13:20:00,71.55,71.57,71.54,71.55,4500.0,59.386,59.4026,59.3777,59.386,4500.0
2005-04-27 13:25:00,71.52,71.52,71.41,71.48,23700.0,59.3611,59.3611,59.2698,59.3279,23700.0
2005-04-27 13:30:00,71.49,71.55,71.49,71.49,7400.0,59.3362,59.386,59.3362,59.3362,7400.0
2005-04-27 13:35:00,71.5,71.55,71.43,71.45,9600.0,59.3445,59.386,59.2864,59.303,9600.0
2005-04-27 13:40:00,71.45,71.47,71.32,71.37,9500.0,59.303,59.3196,59.1951,59.2366,9500.0
2005-04-27 13:45:00,71.41,71.51,71.31,71.5,11600.0,59.2698,59.3528,59.1868,59.3445,11600.0
2005-04-27 13:50:00,71.51,71.56,71.46,71.56,8100.0,59.3528,59.3943,59.3113,59.3943,8100.0
2005-04-27 13:55:00,71.55,71.7,71.55,71.57,19400.0,59.386,59.5105,59.386,59.4026,19400.0
2005-04-27 14:00:00,71.57,71.65,71.53,71.59,11100.0,59.4026,59.469,59.3694,59.4192,11100.0
2005-04-27 14:05:00,71.57,71.7,71.4,71.4,19500.0,59.4026,59.5105,59.2615,59.2615,19500.0
2005-04-27 14:10:00,71.44,71.49,71.38,71.39,14900.0,59.2947,59.3362,59.2449,59.2532,14900.0
2005-04-27 14:15:00,71.35,71.43,71.35,71.4,6800.0,59.22,59.2864,59.22,59.2615,6800.0
2005-04-27 14:20:00,71.4,71.45,71.37,71.45,5500.0,59.2615,59.303,59.2366,59.303,5500.0
2005-04-27 14:25:00,71.45,71.45,71.31,71.32,4900.0,59.303,59.303,59.1868,59.1951,4900.0
2005-04-27 14:30:00,71.36,71.46,71.35,71.41,4700.0,59.2283,59.3113,59.22,59.2698,4700.0
2005-04-27 14:35:00,71.41,71.46,71.39,71.44,6100.0,59.2698,59.3113,59.2532,59.2947,6100.0
2005-04-27 14:40:00,71.38,71.38,71.05,71.1,15500.0,59.2449,59.2449,58.971,59.0125,15500.0
2005-04-27 14:45:00,71.09,71.15,70.96,71.02,11400.0,59.0042,59.054,58.8963,58.9461,11400.0
2005-04-27 14:50:00,70.99,71.24,70.95,71.19,19400.0,58.9212,59.1287,58.888,59.0872,19400.0
2005-04-27 14:55:00,71.2,71.28,71.12,71.13,23800.0,59.0955,59.1619,59.0291,59.0374,23800.0
2005-04-27 15:00:00,71.18,71.4,71.18,71.31,22400.0,59.0789,59.2615,59.0789,59.1868,22400.0
2005-04-27 15:05:00,71.15,71.33,71.11,71.15,50300.0,59.054,59.2034,59.0208,59.054,50300.0
2005-04-27 15:10:00,71.16,71.27,71.08,71.1,13500.0,59.0623,59.1536,58.9959,59.0125,13500.0
2005-04-27 15:15:00,71.1,71.17,71.09,71.14,20200.0,59.0125,59.0706,59.0042,59.0457,20200.0
2005-04-27 15:20:00,71.15,71.22,71.1,71.14,15500.0,59.054,59.1121,59.0125,59.0457,15500.0
2005-04-27 15:25:00,71.14,71.17,71.09,71.1,25000.0,59.0457,59.0706,59.0042,59.0125,25000.0
2005-04-27 15:30:00,71.1,71.13,71.0,71.0,13300.0,59.0125,59.0374,58.9295,58.9295,13300.0
2005-04-27 15:35:00,71.0,71.08,70.92,71.04,72700.0,58.9295,58.9959,58.8631,58.9627,72700.0
2005-04-27 15:40:00,71.04,71.25,71.0,71.12,29400.0,58.9627,59.137,58.9295,59.0291,29400.0
2005-04-27 15:45:00,71.12,71.3,71.12,71.3,26300.0,59.0291,59.1785,59.0291,59.1785,26300.0
2005-04-27 15:50:00,71.3,71.5,71.25,71.25,35700.0,59.1785,59.3445,59.137,59.137,35700.0
2005-04-27 15:55:00,71.26,71.31,71.18,71.21,32300.0,59.1453,59.1868,59.0789,59.1038,32300.0
2005-04-28 09:30:00,72.6,72.6,72.2,72.34,98100.0,60.2575,60.2575,59.9255,60.0417,98100.0
2005-04-28 09:35:00,72.3,73.2,72.25,73.02,69500.0,60.0085,60.7555,59.967,60.6061,69500.0
2005-04-28 09:40:00,73.01,73.09,72.69,72.98,109000.0,60.5978,60.6642,60.3322,60.5729,109000.0
2005-04-28 09:45:00,72.98,73.0,72.36,72.37,104700.0,60.5729,60.5895,60.0583,60.0666,104700.0
2005-04-28 09:50:00,72.37,72.5,72.3,72.4,76700.0,60.0666,60.1745,60.0085,60.0915,76700.0
2005-04-28 09:55:00,72.4,72.44,71.6,71.67,118100.0,60.0915,60.1247,59.4275,59.4856,118100.0
2005-04-28 10:00:00,71.63,71.9,71.5,71.8,140400.0,59.4524,59.6765,59.3445,59.5935,140400.0
2005-04-28 10:05:00,71.77,71.79,71.22,71.26,82700.0,59.5686,59.5852,59.1121,59.1453,82700.0
2005-04-28 10:10:00,71.25,71.7,71.25,71.68,118800.0,59.137,59.5105,59.137,59.4939,118800.0
2005-04-28 10:15:00,71.68,71.7,71.35,71.43,145700.0,59.4939,59.5105,59.22,59.2864,145700.0
2005-04-28 10:20:00,71.44,71.59,71.35,71.43,78500.0,59.2947,59.4192,59.22,59.2864,78500.0
2005-04-28 10:25:00,71.42,71.55,71.34,71.39,43600.0,59.2781,59.386,59.2117,59.2532,43600.0
2005-04-28 10:30:00,71.38,71.41,71.22,71.3,54100.0,59.2449,59.2698,59.1121,59.1785,54100.0
2005-04-28 10:35:00,71.27,71.27,70.82,70.85,75200.0,59.1536,59.1536,58.7801,58.805,75200.0
2005-04-28 10:40:00,70.85,71.05,70.82,70.93,61500.0,58.805,58.971,58.7801,58.8714,61500.0
2005-04-28 10:45:00,70.93,71.03,70.86,71.0,54800.0,58.8714,58.9544,58.8133,58.9295,54800.0
2005-04-28 10:50:00,71.01,71.26,71.0,71.06,39700.0,58.9378,59.1453,58.9295,58.9793,39700.0
2005-04-28 10:55:00,71.04,71.1,70.95,70.98,23000.0,58.9627,59.0125,58.888,58.9129,23000.0
2005-04-28 11:00:00,70.97,71.2,70.91,70.99,31400.0,58.9046,59.0955,58.8548,58.9212,31400.0
2005-04-28 11:05:00,70.96,70.99,70.84,70.91,32000.0,58.8963,58.9212,58.7967,58.8548,32000.0
2005-04-28 11:10:00,70.91,70.94,70.55,70.55,26100.0,58.8548,58.8797,58.556,58.556,26100.0
2005-04-28 11:15:00,70.55,70.76,70.53,70.7,53400.0,58.556,58.7303,58.5394,58.6805,53400.0
2005-04-28 11:20:00,70.71,70.75,70.28,70.35,45000.0,58.6888,58.722,58.3319,58.39,45000.0
2005-04-28 11:25:00,70.35,70.37,70.1,70.1,82600.0,58.39,58.4066,58.1825,58.1825,82600.0
2005-04-28 11:30:00,70.11,70.5,69.91,70.0,61400.0,58.1908,58.5145,58.0248,58.0995,61400.0
2005-04-28 11:35:00,69.91,70.12,69.9,70.07,40700.0,58.0248,58.1991,58.0165,58.1576,40700.0
2005-04-28 11:40:00,70.13,70.15,70.01,70.02,45200.0,58.2074,58.224,58.1078,58.1161,45200.0
2005-04-28 11:45:00,70.01,70.01,69.95,70.0,67700.0,58.1078,58.1078,58.058,58.0995,67700.0
2005-04-28 11:50:00,70.0,70.35,69.99,70.3,123500.0,58.0995,58.39,58.0912,58.3485,123500.0
2005-04-28 11:55:00,70.31,70.4,70.18,70.2,61200.0,58.3568,58.4315,58.2489,58.2655,61200.0
2005-04-28 12:00:00,70.18,70.19,69.85,69.88,21000.0,58.2489,58.2572,57.975,57.9999,21000.0
2005-04-28 12:05:00,69.8,69.8,69.19,69.19,66700.0,57.9335,57.9335,57.4272,57.4272,66700.0
2005-04-28 12:10:00,69.2,69.25,69.0,69.11,85100.0,57.4355,57.477,57.2695,57.3608,85100.0
2005-04-28 12:15:00,69.09,69.28,69.0,69.1,79100.0,57.3442,57.5019,57.2695,57.3525,79100.0
2005-04-28 12:20:00,69.15,69.36,69.15,69.27,32600.0,57.394,57.5683,57.394,57.4936,32600.0
2005-04-28 12:25:00,69.28,69.75,69.28,69.59,46500.0,57.5019,57.892,57.5019,57.7592,46500.0
2005-04-28 12:30:00,69.6,69.6,69.4,69.4,53100.0,57.7675,57.7675,57.6015,57.6015,53100.0
2005-04-28 12:35:00,69.41,69.63,69.39,69.56,24800.0,57.6098,57.7924,57.5932,57.7343,24800.0
2005-04-28 12:40:00,69.56,69.56,69.4,69.51,35100.0,57.7343,57.7343,57.6015,57.6928,35100.0
2005-04-28 12:45:00,69.52,69.64,69.45,69.45,17700.0,57.7011,57.8007,57.643,57.643,17700.0
2005-04-28 12:50:00,69.44,69.45,69.27,69.32,36400.0,57.6347,57.643,57.4936,57.5351,36400.0
2005-04-28 12:55:00,69.35,69.45,69.35,69.42,14700.0,57.56,57.643,57.56,57.6181,14700.0
2005-04-28 13:00:00,69.43,69.45,69.3,69.3,12200.0,57.6264,57.643,57.5185,57.5185,12200.0
2005-04-28 13:05:00,69.3,69.31,69.2,69.23,22500.0,57.5185,57.5268,57.4355,57.4604,22500.0
2005-04-28 13:10:00,69.23,69.34,69.23,69.28,10000.0,57.4604,57.5517,57.4604,57.5019,10000.0
2005-04-28 13:15:00,69.28,69.33,69.2,69.24,18200.0,57.5019,57.5434,57.4355,57.4687,18200.0
2005-04-28 13:20:00,69.24,69.51,69.24,69.48,14300.0,57.4687,57.6928,57.4687,57.6679,14300.0
2005-04-28 13:25:00,69.48,69.5,69.31,69.36,30800.0,57.6679,57.6845,57.5268,57.5683,30800.0
2005-04-28 13:30:00,69.32,69.35,69.21,69.24,32700.0,57.5351,57.56,57.4438,57.4687,32700.0
2005-04-28 13:35:00,69.2,69.24,69.07,69.16,21500.0,57.4355,57.4687,57.3276,57.4023,21500.0
2005-04-28 13:40:00,69.21,69.4,69.2,69.2,13100.0,57.4438,57.6015,57.4355,57.4355,13100.0
2005-04-28 13:45:00,69.25,69.38,69.2,69.25,25600.0,57.477,57.5849,57.4355,57.477,25600.0
2005-04-28 13:50:00,69.25,69.45,69.2,69.25,21500.0,57.477,57.643,57.4355,57.477,21500.0
2005-04-28 13:55:00,69.25,69.39,69.21,69.25,37700.0,57.477,57.5932,57.4438,57.477,37700.0
2005-04-28 14:00:00,69.26,69.56,69.26,69.56,34900.0,57.4853,57.7343,57.4853,57.7343,34900.0
2005-04-28 14:05:00,69.57,69.57,69.0,69.03,42300.0,57.7426,57.7426,57.2695,57.2944,42300.0
2005-04-28 14:10:00,69.03,69.17,68.97,69.03,31000.0,57.2944,57.4106,57.2446,57.2944,31000.0
2005-04-28 14:15:00,69.02,69.6,69.02,69.31,30500.0,57.2861,57.7675,57.2861,57.5268,30500.0
2005-04-28 14:20:00,69.38,69.41,69.11,69.13,29500.0,57.5849,57.6098,57.3608,57.3774,29500.0
2005-04-28 14:25:00,69.13,69.2,68.8,68.87,55700.0,57.3774,57.4355,57.1035,57.1616,55700.0
2005-04-28 14:30:00,68.93,68.96,68.85,68.89,35400.0,57.2114,57.2363,57.145,57.1782,35400.0
2005-04-28 14:35:00,68.9,69.04,68.85,69.03,32600.0,57.1865,57.3027,57.145,57.2944,32600.0
2005-04-28 14:40:00,69.03,69.15,68.95,69.15,42700.0,57.2944,57.394,57.228,57.394,42700.0
2005-04-28 14:45:00,69.16,69.17,69.05,69.12,21400.0,57.4023,57.4106,57.311,57.3691,21400.0
2005-04-28 14:50:00,69.12,69.13,68.9,69.09,46200.0,57.3691,57.3774,57.1865,57.3442,46200.0
2005-04-28 14:55:00,69.14,69.4,69.14,69.3,46300.0,57.3857,57.6015,57.3857,57.5185,46300.0
2005-04-28 15:00:00,69.3,69.3,68.97,69.0,37500.0,57.5185,57.5185,57.2446,57.2695,37500.0
2005-04-28 15:05:00,69.0,69.18,68.99,69.11,44000.0,57.2695,57.4189,57.2612,57.3608,44000.0
2005-04-28 15:10:00,69.12,69.22,69.05,69.14,54300.0,57.3691,57.4521,57.311,57.3857,54300.0
2005-04-28 15:15:00,69.14,69.34,69.09,69.25,34500.0,57.3857,57.5517,57.3442,57.477,34500.0
2005-04-28 15:20:00,69.24,69.5,69.2,69.44,36500.0,57.4687,57.6845,57.4355,57.6347,36500.0
2005-04-28 15:25:00,69.48,69.66,69.45,69.51,48800.0,57.6679,57.8173,57.643,57.6928,48800.0
2005-04-28 15:30:00,69.51,69.51,69.2,69.31,41100.0,57.6928,57.6928,57.4355,57.5268,41100.0
2005-04-28 15:35:00,69.32,69.35,69.14,69.35,43300.0,57.5351,57.56,57.3857,57.56,43300.0
2005-04-28 15:40:00,69.35,69.35,69.13,69.22,57700.0,57.56,57.56,57.3774,57.4521,57700.0
2005-04-28 15:45:00,69.22,69.23,69.04,69.19,73000.0,57.4521,57.4604,57.3027,57.4272,73000.0
2005-04-28 15:50:00,69.19,69.34,69.15,69.23,46100.0,57.4272,57.5517,57.394,57.4604,46100.0
2005-04-28 15:55:00,69.23,69.23,69.04,69.22,78700.0,57.4604,57.4604,57.3027,57.4521,78700.0
2005-04-29 09:30:00,69.95,69.95,69.95,69.95,100.0,58.058,58.058,58.058,58.058,100.0
2005-04-29 09:35:00,70.0,70.9,70.0,70.79,87300.0,58.0995,58.8465,58.0995,58.7552,87300.0
2005-04-29 09:40:00,70.79,70.85,70.0,70.49,72900.0,58.7552,58.805,58.0995,58.5062,72900.0
2005-04-29 09:45:00,70.39,70.49,70.35,70.49,53800.0,58.4232,58.5062,58.39,58.5062,53800.0
2005-04-29 09:50:00,70.48,70.55,70.4,70.4,21400.0,58.4979,58.556,58.4315,58.4315,21400.0
2005-04-29 09:55:00,70.41,70.47,70.24,70.24,55400.0,58.4398,58.4896,58.2987,58.2987,55400.0
2005-04-29 10:00:00,70.17,70.37,70.15,70.23,32700.0,58.2406,58.4066,58.224,58.2904,32700.0
2005-04-29 10:05:00,70.25,70.27,70.03,70.17,46100.0,58.307,58.3236,58.1244,58.2406,46100.0
2005-04-29 10:10:00,70.18,70.18,69.6,69.8,83700.0,58.2489,58.2489,57.7675,57.9335,83700.0
2005-04-29 10:15:00,69.8,70.1,69.77,69.97,82800.0,57.9335,58.1825,57.9086,58.0746,82800.0
2005-04-29 10:20:00,69.97,69.97,69.73,69.76,58900.0,58.0746,58.0746,57.8754,57.9003,58900.0
2005-04-29 10:25:00,69.77,69.77,69.3,69.36,45600.0,57.9086,57.9086,57.5185,57.5683,45600.0
2005-04-29 10:30:00,69.33,69.75,69.31,69.74,51800.0,57.5434,57.892,57.5268,57.8837,51800.0
2005-04-29 10:35:00,69.73,69.9,69.73,69.75,50100.0,57.8754,58.0165,57.8754,57.892,50100.0
2005-04-29 10:40:00,69.76,69.9,69.75,69.81,29000.0,57.9003,58.0165,57.892,57.9418,29000.0
2005-04-29 10:45:00,69.81,69.82,69.52,69.61,41600.0,57.9418,57.9501,57.7011,57.7758,41600.0
2005-04-29 10:50:00,69.56,69.68,69.42,69.68,43500.0,57.7343,57.8339,57.6181,57.8339,43500.0
2005-04-29 10:55:00,69.69,70.1,69.68,70.09,41700.0,57.8422,58.1825,57.8339,58.1742,41700.0
2005-04-29 11:00:00,70.1,70.27,70.03,70.11,35500.0,58.1825,58.3236,58.1244,58.1908,35500.0
2005-04-29 11:05:00,70.07,70.38,70.0,70.34,30600.0,58.1576,58.4149,58.0995,58.3817,30600.0
2005-04-29 11:10:00,70.34,70.35,70.16,70.21,29600.0,58.3817,58.39,58.2323,58.2738,29600.0
2005-04-29 11:15:00,70.25,70.46,70.23,70.3,31700.0,58.307,58.4813,58.2904,58.3485,31700.0
2005-04-29 11:20:00,70.29,70.3,69.97,70.19,31000.0,58.3402,58.3485,58.0746,58.2572,31000.0
2005-04-29 11:25:00,70.15,70.23,70.09,70.17,18700.0,58.224,58.2904,58.1742,58.2406,18700.0
2005-04-29 11:30:00,70.18,70.18,70.05,70.1,30300.0,58.2489,58.2489,58.141,58.1825,30300.0
2005-04-29 11:35:00,70.06,70.41,70.04,70.41,29500.0,58.1493,58.4398,58.1327,58.4398,29500.0
2005-04-29 11:40:00,70.41,70.42,70.0,70.0,13300.0,58.4398,58.4481,58.0995,58.0995,13300.0
2005-04-29 11:45:00,70.01,70.49,70.01,70.42,12600.0,58.1078,58.5062,58.1078,58.4481,12600.0
2005-04-29 11:50:00,70.49,70.59,70.43,70.46,21100.0,58.5062,58.5892,58.4564,58.4813,21100.0
2005-04-29 11:55:00,70.5,70.55,70.46,70.55,12900.0,58.5145,58.556,58.4813,58.556,12900.0
2005-04-29 12:00:00,70.5,70.51,70.35,70.49,28100.0,58.5145,58.5228,58.39,58.5062,28100.0
2005-04-29 12:05:00,70.5,70.55,70.27,70.29,22400.0,58.5145,58.556,58.3236,58.3402,22400.0
2005-04-29 12:10:00,70.3,70.52,70.28,70.51,17300.0,58.3485,58.5311,58.3319,58.5228,17300.0
2005-04-29 12:15:00,70.48,70.48,70.32,70.33,12900.0,58.4979,58.4979,58.3651,58.3734,12900.0
2005-04-29 12:20:00,70.33,70.33,70.16,70.23,8900.0,58.3734,58.3734,58.2323,58.2904,8900.0
2005-04-29 12:25:00,70.21,70.22,70.08,70.1,10700.0,58.2738,58.2821,58.1659,58.1825,10700.0
2005-04-29 12:30:00,70.12,70.12,70.05,70.07,13400.0,58.1991,58.1991,58.141,58.1576,13400.0
2005-04-29 12:35:00,70.07,70.2,70.05,70.2,16600.0,58.1576,58.2655,58.141,58.2655,16600.0
2005-04-29 12:40:00,70.26,70.31,70.18,70.24,16900.0,58.3153,58.3568,58.2489,58.2987,16900.0
2005-04-29 12:45:00,70.23,70.25,70.13,70.14,12000.0,58.2904,58.307,58.2074,58.2157,12000.0
2005-04-29 12:50:00,70.16,70.16,70.04,70.14,7800.0,58.2323,58.2323,58.1327,58.2157,7800.0
2005-04-29 12:55:00,70.14,70.27,70.14,70.24,11500.0,58.2157,58.3236,58.2157,58.2987,11500.0
2005-04-29 13:00:00,70.23,70.39,70.23,70.31,11700.0,58.2904,58.4232,58.2904,58.3568,11700.0
2005-04-29 13:05:00,70.31,70.56,70.31,70.56,21600.0,58.3568,58.5643,58.3568,58.5643,21600.0
2005-04-29 13:10:00,70.57,70.85,70.57,70.85,33600.0,58.5726,58.805,58.5726,58.805,33600.0
2005-04-29 13:15:00,70.84,70.95,70.77,70.9,30200.0,58.7967,58.888,58.7386,58.8465,30200.0
2005-04-29 13:20:00,70.9,71.17,70.88,70.92,44500.0,58.8465,59.0706,58.8299,58.8631,44500.0
2005-04-29 13:25:00,70.92,70.92,70.81,70.85,12700.0,58.8631,58.8631,58.7718,58.805,12700.0
2005-04-29 13:30:00,70.86,70.95,70.83,70.95,14700.0,58.8133,58.888,58.7884,58.888,14700.0
2005-04-29 13:35:00,70.95,70.95,70.8,70.87,40000.0,58.888,58.888,58.7635,58.8216,40000.0
2005-04-29 13:40:00,70.87,70.91,70.74,70.74,8100.0,58.8216,58.8548,58.7137,58.7137,8100.0
2005-04-29 13:45:00,70.73,70.8,70.67,70.8,56700.0,58.7054,58.7635,58.6556,58.7635,56700.0
2005-04-29 13:50:00,70.84,70.87,70.82,70.82,23700.0,58.7967,58.8216,58.7801,58.7801,23700.0
2005-04-29 13:55:00,70.83,70.9,70.73,70.74,21100.0,58.7884,58.8465,58.7054,58.7137,21100.0
2005-04-29 14:00:00,70.75,70.88,70.75,70.84,15600.0,58.722,58.8299,58.722,58.7967,15600.0
2005-04-29 14:05:00,70.84,70.88,70.75,70.77,24900.0,58.7967,58.8299,58.722,58.7386,24900.0
2005-04-29 14:10:00,70.78,70.85,70.74,70.85,15700.0,58.7469,58.805,58.7137,58.805,15700.0
2005-04-29 14:15:00,70.85,70.91,70.81,70.81,19700.0,58.805,58.8548,58.7718,58.7718,19700.0
2005-04-29 14:20:00,70.82,70.87,70.75,70.8,67200.0,58.7801,58.8216,58.722,58.7635,67200.0
2005-04-29 14:25:00,70.81,70.89,70.72,70.88,8100.0,58.7718,58.8382,58.6971,58.8299,8100.0
2005-04-29 14:30:00,70.85,71.0,70.83,71.0,28100.0,58.805,58.9295,58.7884,58.9295,28100.0
2005-04-29 14:35:00,71.0,71.07,70.9,70.9,24800.0,58.9295,58.9876,58.8465,58.8465,24800.0
2005-04-29 14:40:00,70.91,70.91,70.78,70.82,23900.0,58.8548,58.8548,58.7469,58.7801,23900.0
2005-04-29 14:45:00,70.82,71.07,70.82,71.07,57800.0,58.7801,58.9876,58.7801,58.9876,57800.0
2005-04-29 14:50:00,71.07,71.13,71.0,71.13,23800.0,58.9876,59.0374,58.9295,59.0374,23800.0
2005-04-29 14:55:00,71.15,71.16,70.95,70.95,22800.0,59.054,59.0623,58.888,58.888,22800.0
2005-04-29 15:00:00,71.0,71.06,70.8,70.92,20200.0,58.9295,58.9793,58.7635,58.8631,20200.0
2005-04-29 15:05:00,70.97,71.0,70.91,71.0,27200.0,58.9046,58.9295,58.8548,58.9295,27200.0
2005-04-29 15:10:00,71.0,71.1,70.97,70.98,12400.0,58.9295,59.0125,58.9046,58.9129,12400.0
2005-04-29 15:15:00,71.0,71.08,71.0,71.05,15400.0,58.9295,58.9959,58.9295,58.971,15400.0
2005-04-29 15:20:00,71.04,71.08,70.96,71.01,11300.0,58.9627,58.9959,58.8963,58.9378,11300.0
2005-04-29 15:25:00,71.02,71.16,71.02,71.11,18800.0,58.9461,59.0623,58.9461,59.0208,18800.0
2005-04-29 15:30:00,71.11,71.34,71.11,71.25,30400.0,59.0208,59.2117,59.0208,59.137,30400.0
2005-04-29 15:35:00,71.27,71.3,70.95,70.95,55600.0,59.1536,59.1785,58.888,58.888,55600.0
2005-04-29 15:40:00,70.95,71.21,70.95,71.2,52300.0,58.888,59.1038,58.888,59.0955,52300.0
2005-04-29 15:45:00,71.22,71.5,71.22,71.5,56100.0,59.1121,59.3445,59.1121,59.3445,56100.0
2005-04-29 15:50:00,71.5,71.56,71.48,71.48,41300.0,59.3445,59.3943,59.3279,59.3279,41300.0
2005-04-29 15:55:00,71.49,71.5,71.35,71.44,41400.0,59.3362,59.3445,59.22,59.2947,41400.0
2005-05-02 09:30:00,72.35,72.35,72.19,72.2,58000.0,60.05,60.05,59.9172,59.9255,58000.0
2005-05-02 09:35:00,72.18,72.3,72.0,72.18,28600.0,59.9089,60.0085,59.7595,59.9089,28600.0
2005-05-02 09:40:00,72.15,72.2,71.89,71.98,29200.0,59.884,59.9255,59.6682,59.7429,29200.0
2005-05-02 09:45:00,72.0,72.3,71.91,72.19,33800.0,59.7595,60.0085,59.6848,59.9172,33800.0
2005-05-02 09:50:00,72.2,72.24,71.94,72.13,29300.0,59.9255,59.9587,59.7097,59.8674,29300.0
2005-05-02 09:55:00,72.07,72.45,72.07,72.45,22400.0,59.8176,60.133,59.8176,60.133,22400.0
2005-05-02 10:00:00,72.45,72.69,72.32,72.33,39600.0,60.133,60.3322,60.0251,60.0334,39600.0
2005-05-02 10:05:00,72.31,72.36,72.24,72.33,23100.0,60.0168,60.0583,59.9587,60.0334,23100.0
2005-05-02 10:10:00,72.35,72.37,71.95,72.0,36000.0,60.05,60.0666,59.718,59.7595,36000.0
2005-05-02 10:15:00,72.01,72.15,71.99,72.04,48900.0,59.7678,59.884,59.7512,59.7927,48900.0
2005-05-02 10:20:00,72.06,72.18,71.96,72.1,37600.0,59.8093,59.9089,59.7263,59.8425,37600.0
2005-05-02 10:25:00,72.1,72.1,71.9,71.93,23300.0,59.8425,59.8425,59.6765,59.7014,23300.0
2005-05-02 10:30:00,71.89,71.99,71.88,71.89,24000.0,59.6682,59.7512,59.6599,59.6682,24000.0
2005-05-02 10:35:00,71.9,71.93,71.71,71.72,29000.0,59.6765,59.7014,59.5188,59.5271,29000.0
2005-05-02 10:40:00,71.72,71.85,71.7,71.77,35400.0,59.5271,59.635,59.5105,59.5686,35400.0
2005-05-02 10:45:00,71.79,71.94,71.79,71.94,16400.0,59.5852,59.7097,59.5852,59.7097,16400.0
2005-05-02 10:50:00,71.93,72.17,71.93,72.17,13600.0,59.7014,59.9006,59.7014,59.9006,13600.0
2005-05-02 10:55:00,72.18,72.18,72.0,72.0,20200.0,59.9089,59.9089,59.7595,59.7595,20200.0
2005-05-02 11:00:00,72.03,72.03,71.84,71.84,49000.0,59.7844,59.7844,59.6267,59.6267,49000.0
2005-05-02 11:05:00,71.82,71.88,71.8,71.87,4900.0,59.6101,59.6599,59.5935,59.6516,4900.0
2005-05-02 11:10:00,71.87,71.99,71.87,71.95,9300.0,59.6516,59.7512,59.6516,59.718,9300.0
2005-05-02 11:15:00,71.94,71.94,71.58,71.65,16800.0,59.7097,59.7097,59.4109,59.469,16800.0
2005-05-02 11:20:00,71.66,71.85,71.66,71.71,10100.0,59.4773,59.635,59.4773,59.5188,10100.0
2005-05-02 11:25:00,71.71,71.9,71.64,71.65,33200.0,59.5188,59.6765,59.4607,59.469,33200.0
2005-05-02 11:30:00,71.63,71.84,71.62,71.75,11400.0,59.4524,59.6267,59.4441,59.552,11400.0
2005-05-02 11:35:00,71.76,71.82,71.63,71.74,13900.0,59.5603,59.6101,59.4524,59.5437,13900.0
2005-05-02 11:40:00,71.71,71.74,71.42,71.68,27500.0,59.5188,59.5437,59.2781,59.4939,27500.0
2005-05-02 11:45:00,71.7,71.7,71.57,71.57,10300.0,59.5105,59.5105,59.4026,59.4026,10300.0
2005-05-02 11:50:00,71.56,71.56,71.29,71.47,17100.0,59.3943,59.3943,59.1702,59.3196,17100.0
2005-05-02 11:55:00,71.48,71.5,71.35,71.38,10400.0,59.3279,59.3445,59.22,59.2449,10400.0
2005-05-02 12:00:00,71.38,71.38,71.27,71.36,16600.0,59.2449,59.2449,59.1536,59.2283,16600.0
2005-05-02 12:05:00,71.36,71.45,71.32,71.37,19800.0,59.2283,59.303,59.1951,59.2366,19800.0
2005-05-02 12:10:00,71.39,71.39,71.31,71.36,8800.0,59.2532,59.2532,59.1868,59.2283,8800.0
2005-05-02 12:15:00,71.35,71.58,71.32,71.58,18400.0,59.22,59.4109,59.1951,59.4109,18400.0
2005-05-02 12:20:00,71.59,71.7,71.48,71.6,12600.0,59.4192,59.5105,59.3279,59.4275,12600.0
2005-05-02 12:25:00,71.59,71.71,71.55,71.59,6500.0,59.4192,59.5188,59.386,59.4192,6500.0
2005-05-02 12:30:00,71.54,71.54,71.37,71.37,7700.0,59.3777,59.3777,59.2366,59.2366,7700.0
2005-05-02 12:35:00,71.36,71.5,71.36,71.5,7300.0,59.2283,59.3445,59.2283,59.3445,7300.0
2005-05-02 12:40:00,71.5,71.54,71.5,71.51,1100.0,59.3445,59.3777,59.3445,59.3528,1100.0
2005-05-02 12:45:00,71.46,71.48,71.37,71.48,12900.0,59.3113,59.3279,59.2366,59.3279,12900.0
2005-05-02 12:50:00,71.48,71.55,71.48,71.49,3800.0,59.3279,59.386,59.3279,59.3362,3800.0
2005-05-02 12:55:00,71.48,71.5,71.44,71.44,5500.0,59.3279,59.3445,59.2947,59.2947,5500.0
2005-05-02 13:00:00,71.42,71.42,71.32,71.33,8400.0,59.2781,59.2781,59.1951,59.2034,8400.0
2005-05-02 13:05:00,71.33,71.37,71.25,71.37,21600.0,59.2034,59.2366,59.137,59.2366,21600.0
2005-05-02 13:10:00,71.4,71.45,71.31,71.35,5100.0,59.2615,59.303,59.1868,59.22,5100.0
2005-05-02 13:15:00,71.35,71.35,71.22,71.32,14700.0,59.22,59.22,59.1121,59.1951,14700.0
2005-05-02 13:20:00,71.29,71.34,71.16,71.3,11100.0,59.1702,59.2117,59.0623,59.1785,11100.0
2005-05-02 13:25:00,71.3,71.37,71.25,71.37,4500.0,59.1785,59.2366,59.137,59.2366,4500.0
2005-05-02 13:30:00,71.36,71.37,71.2,71.2,10200.0,59.2283,59.2366,59.0955,59.0955,10200.0
2005-05-02 13:35:00,71.21,71.21,70.97,71.02,17700.0,59.1038,59.1038,58.9046,58.9461,17700.0
2005-05-02 13:40:00,71.02,71.15,70.75,70.8,26000.0,58.9461,59.054,58.722,58.7635,26000.0
2005-05-02 13:45:00,70.8,71.1,70.8,71.09,8900.0,58.7635,59.0125,58.7635,59.0042,8900.0
2005-05-02 13:50:00,71.09,71.3,71.08,71.27,10200.0,59.0042,59.1785,58.9959,59.1536,10200.0
2005-05-02 13:55:00,71.26,71.28,71.18,71.24,11800.0,59.1453,59.1619,59.0789,59.1287,11800.0
2005-05-02 14:00:00,71.24,71.24,70.93,70.94,11100.0,59.1287,59.1287,58.8714,58.8797,11100.0
2005-05-02 14:05:00,70.9,71.09,70.85,71.08,18800.0,58.8465,59.0042,58.805,58.9959,18800.0
2005-05-02 14:10:00,71.08,71.21,70.97,71.21,29900.0,58.9959,59.1038,58.9046,59.1038,29900.0
2005-05-02 14:15:00,71.15,71.27,71.1,71.17,9800.0,59.054,59.1536,59.0125,59.0706,9800.0
2005-05-02 14:20:00,71.18,71.2,71.11,71.11,6600.0,59.0789,59.0955,59.0208,59.0208,6600.0
2005-05-02 14:25:00,71.1,71.23,71.01,71.12,17800.0,59.0125,59.1204,58.9378,59.0291,17800.0
2005-05-02 14:30:00,71.1,71.14,71.04,71.05,10500.0,59.0125,59.0457,58.9627,58.971,10500.0
2005-05-02 14:35:00,71.03,71.39,71.03,71.31,11400.0,58.9544,59.2532,58.9544,59.1868,11400.0
2005-05-02 14:40:00,71.3,71.39,71.2,71.27,15200.0,59.1785,59.2532,59.0955,59.1536,15200.0
2005-05-02 14:45:00,71.3,71.35,71.23,71.34,16700.0,59.1785,59.22,59.1204,59.2117,16700.0
2005-05-02 14:50:00,71.29,71.35,71.18,71.18,7700.0,59.1702,59.22,59.0789,59.0789,7700.0
2005-05-02 14:55:00,71.18,71.38,71.17,71.35,11000.0,59.0789,59.2449,59.0706,59.22,11000.0
2005-05-02 15:00:00,71.35,71.41,71.17,71.19,9700.0,59.22,59.2698,59.0706,59.0872,9700.0
2005-05-02 15:05:00,71.25,71.45,71.25,71.42,7500.0,59.137,59.303,59.137,59.2781,7500.0
2005-05-02 15:10:00,71.46,71.5,71.36,71.5,9500.0,59.3113,59.3445,59.2283,59.3445,9500.0
2005-05-02 15:15:00,71.53,71.53,71.43,71.49,6400.0,59.3694,59.3694,59.2864,59.3362,6400.0
2005-05-02 15:20:00,71.48,71.64,71.46,71.61,11000.0,59.3279,59.4607,59.3113,59.4358,11000.0
2005-05-02 15:25:00,71.61,71.67,71.51,71.57,15800.0,59.4358,59.4856,59.3528,59.4026,15800.0
2005-05-02 15:30:00,71.6,71.9,71.57,71.9,30000.0,59.4275,59.6765,59.4026,59.6765,30000.0
2005-05-02 15:35:00,71.9,71.95,71.7,71.82,33100.0,59.6765,59.718,59.5105,59.6101,33100.0
2005-05-02 15:40:00,71.81,71.88,71.78,71.88,20500.0,59.6018,59.6599,59.5769,59.6599,20500.0
2005-05-02 15:45:00,71.88,71.92,71.79,71.85,26300.0,59.6599,59.6931,59.5852,59.635,26300.0
2005-05-02 15:50:00,71.84,71.92,71.77,71.87,28300.0,59.6267,59.6931,59.5686,59.6516,28300.0
2005-05-02 15:55:00,71.87,71.92,71.85,71.92,24800.0,59.6516,59.6931,59.635,59.6931,24800.0
2005-05-03 09:30:00,72.15,72.49,72.03,72.04,41000.0,59.884,60.1662,59.7844,59.7927,41000.0
2005-05-03 09:35:00,72.06,72.3,72.0,72.01,32400.0,59.8093,60.0085,59.7595,59.7678,32400.0
2005-05-03 09:40:00,72.01,72.1,71.95,72.09,38300.0,59.7678,59.8425,59.718,59.8342,38300.0
2005-05-03 09:45:00,72.09,72.3,72.01,72.14,31200.0,59.8342,60.0085,59.7678,59.8757,31200.0
2005-05-03 09:50:00,72.15,72.25,72.1,72.25,18200.0,59.884,59.967,59.8425,59.967,18200.0
2005-05-03 09:55:00,72.25,72.4,72.25,72.31,31400.0,59.967,60.0915,59.967,60.0168,31400.0
2005-05-03 10:00:00,72.29,72.4,72.24,72.34,40800.0,60.0002,60.0915,59.9587,60.0417,40800.0
2005-05-03 10:05:00,72.41,72.44,72.17,72.21,17900.0,60.0998,60.1247,59.9006,59.9338,17900.0
2005-05-03 10:10:00,72.16,72.27,72.03,72.13,20100.0,59.8923,59.9836,59.7844,59.8674,20100.0
2005-05-03 10:15:00,72.09,72.25,72.08,72.13,16900.0,59.8342,59.967,59.8259,59.8674,16900.0
2005-05-03 10:20:00,72.13,72.17,71.87,71.97,34200.0,59.8674,59.9006,59.6516,59.7346,34200.0
2005-05-03 10:25:00,71.96,72.1,71.96,72.08,13900.0,59.7263,59.8425,59.7263,59.8259,13900.0
2005-05-03 10:30:00,72.1,72.21,72.09,72.18,33100.0,59.8425,59.9338,59.8342,59.9089,33100.0
2005-05-03 10:35:00,72.17,72.2,72.01,72.07,18900.0,59.9006,59.9255,59.7678,59.8176,18900.0
2005-05-03 10:40:00,72.08,72.26,72.05,72.26,16700.0,59.8259,59.9753,59.801,59.9753,16700.0
2005-05-03 10:45:00,72.26,72.39,72.26,72.32,11100.0,59.9753,60.0832,59.9753,60.0251,11100.0
2005-05-03 10:50:00,72.32,72.36,72.26,72.36,16900.0,60.0251,60.0583,59.9753,60.0583,16900.0
2005-05-03 10:55:00,72.36,72.38,72.33,72.36,13700.0,60.0583,60.0749,60.0334,60.0583,13700.0
2005-05-03 11:00:00,72.37,72.38,72.3,72.31,9200.0,60.0666,60.0749,60.0085,60.0168,9200.0
2005-05-03 11:05:00,72.34,72.34,72.3,72.31,8700.0,60.0417,60.0417,60.0085,60.0168,8700.0
2005-05-03 11:10:00,72.29,72.33,72.24,72.31,15700.0,60.0002,60.0334,59.9587,60.0168,15700.0
2005-05-03 11:15:00,72.33,72.4,72.32,72.39,14600.0,60.0334,60.0915,60.0251,60.0832,14600.0
2005-05-03 11:20:00,72.39,72.49,72.37,72.49,41200.0,60.0832,60.1662,60.0666,60.1662,41200.0
2005-05-03 11:25:00,72.47,72.48,72.43,72.44,32300.0,60.1496,60.1579,60.1164,60.1247,32300.0
2005-05-03 11:30:00,72.45,72.46,72.41,72.44,14000.0,60.133,60.1413,60.0998,60.1247,14000.0
2005-05-03 11:35:00,72.43,72.48,72.43,72.48,15800.0,60.1164,60.1579,60.1164,60.1579,15800.0
2005-05-03 11:40:00,72.47,72.49,72.47,72.47,16300.0,60.1496,60.1662,60.1496,60.1496,16300.0
2005-05-03 11:45:00,72.47,72.49,72.45,72.49,3800.0,60.1496,60.1662,60.133,60.1662,3800.0
2005-05-03 11:50:00,72.49,72.49,72.45,72.45,6000.0,60.1662,60.1662,60.133,60.133,6000.0
2005-05-03 11:55:00,72.45,72.46,72.38,72.38,2400.0,60.133,60.1413,60.0749,60.0749,2400.0
2005-05-03 12:00:00,72.39,72.39,72.3,72.35,4300.0,60.0832,60.0832,60.0085,60.05,4300.0
2005-05-03 12:05:00,72.35,72.35,72.28,72.29,6500.0,60.05,60.05,59.9919,60.0002,6500.0
2005-05-03 12:10:00,72.29,72.41,72.29,72.37,11400.0,60.0002,60.0998,60.0002,60.0666,11400.0
2005-05-03 12:15:00,72.37,72.45,72.32,72.45,2500.0,60.0666,60.133,60.0251,60.133,2500.0
2005-05-03 12:20:00,72.45,72.51,72.42,72.51,10400.0,60.133,60.1828,60.1081,60.1828,10400.0
2005-05-03 12:25:00,72.49,72.53,72.49,72.49,2600.0,60.1662,60.1994,60.1662,60.1662,2600.0
2005-05-03 12:30:00,72.47,72.47,72.4,72.4,4700.0,60.1496,60.1496,60.0915,60.0915,4700.0
2005-05-03 12:35:00,72.4,72.4,72.23,72.25,6900.0,60.0915,60.0915,59.9504,59.967,6900.0
2005-05-03 12:40:00,72.24,72.29,72.24,72.25,12700.0,59.9587,60.0002,59.9587,59.967,12700.0
2005-05-03 12:45:00,72.25,72.25,72.17,72.18,6600.0,59.967,59.967,59.9006,59.9089,6600.0
2005-05-03 12:50:00,72.17,72.28,72.17,72.24,8100.0,59.9006,59.9919,59.9006,59.9587,8100.0
2005-05-03 12:55:00,72.24,72.3,72.24,72.27,4900.0,59.9587,60.0085,59.9587,59.9836,4900.0
2005-05-03 13:00:00,72.26,72.28,72.25,72.28,4500.0,59.9753,59.9919,59.967,59.9919,4500.0
2005-05-03 13:05:00,72.28,72.28,72.23,72.24,11600.0,59.9919,59.9919,59.9504,59.9587,11600.0
2005-05-03 13:10:00,72.24,72.29,72.23,72.25,42200.0,59.9587,60.0002,59.9504,59.967,42200.0
2005-05-03 13:15:00,72.26,72.29,72.15,72.19,10100.0,59.9753,60.0002,59.884,59.9172,10100.0
2005-05-03 13:20:00,72.15,72.26,72.15,72.19,22500.0,59.884,59.9753,59.884,59.9172,22500.0
2005-05-03 13:25:00,72.19,72.24,72.15,72.16,16900.0,59.9172,59.9587,59.884,59.8923,16900.0
2005-05-03 13:30:00,72.16,72.25,72.15,72.16,36900.0,59.8923,59.967,59.884,59.8923,36900.0
2005-05-03 13:35:00,72.16,72.19,72.15,72.17,8800.0,59.8923,59.9172,59.884,59.9006,8800.0
2005-05-03 13:40:00,72.16,72.27,72.15,72.25,10400.0,59.8923,59.9836,59.884,59.967,10400.0
2005-05-03 13:45:00,72.26,72.29,72.22,72.26,13600.0,59.9753,60.0002,59.9421,59.9753,13600.0
2005-05-03 13:50:00,72.26,72.32,72.25,72.26,48800.0,59.9753,60.0251,59.967,59.9753,48800.0
2005-05-03 13:55:00,72.27,72.31,72.19,72.25,28600.0,59.9836,60.0168,59.9172,59.967,28600.0
2005-05-03 14:00:00,72.25,72.28,72.23,72.24,44700.0,59.967,59.9919,59.9504,59.9587,44700.0
2005-05-03 14:05:00,72.24,72.26,72.2,72.26,9200.0,59.9587,59.9753,59.9255,59.9753,9200.0
2005-05-03 14:10:00,72.22,72.25,72.15,72.18,13500.0,59.9421,59.967,59.884,59.9089,13500.0
2005-05-03 14:15:00,72.18,72.3,71.71,71.84,50600.0,59.9089,60.0085,59.5188,59.6267,50600.0
2005-05-03 14:20:00,71.9,71.9,71.55,71.75,100900.0,59.6765,59.6765,59.386,59.552,100900.0
2005-05-03 14:25:00,71.75,71.9,71.6,71.66,76100.0,59.552,59.6765,59.4275,59.4773,76100.0
2005-05-03 14:30:00,71.6,72.32,71.6,72.32,43400.0,59.4275,60.0251,59.4275,60.0251,43400.0
2005-05-03 14:35:00,72.3,72.4,72.28,72.4,26800.0,60.0085,60.0915,59.9919,60.0915,26800.0
2005-05-03 14:40:00,72.3,72.42,72.15,72.16,43800.0,60.0085,60.1081,59.884,59.8923,43800.0
2005-05-03 14:45:00,72.13,72.31,72.0,72.09,36800.0,59.8674,60.0168,59.7595,59.8342,36800.0
2005-05-03 14:50:00,72.09,72.15,71.9,72.14,23900.0,59.8342,59.884,59.6765,59.8757,23900.0
2005-05-03 14:55:00,72.13,72.23,72.02,72.05,19300.0,59.8674,59.9504,59.7761,59.801,19300.0
2005-05-03 15:00:00,72.06,72.08,71.88,71.89,12800.0,59.8093,59.8259,59.6599,59.6682,12800.0
2005-05-03 15:05:00,71.86,71.86,71.55,71.56,38300.0,59.6433,59.6433,59.386,59.3943,38300.0
2005-05-03 15:10:00,71.56,71.64,71.4,71.55,62500.0,59.3943,59.4607,59.2615,59.386,62500.0
2005-05-03 15:15:00,71.53,71.59,71.38,71.55,61200.0,59.3694,59.4192,59.2449,59.386,61200.0
2005-05-03 15:20:00,71.5,71.7,71.5,71.7,21000.0,59.3445,59.5105,59.3445,59.5105,21000.0
2005-05-03 15:25:00,71.7,71.85,71.64,71.85,12500.0,59.5105,59.635,59.4607,59.635,12500.0
2005-05-03 15:30:00,71.87,71.88,71.79,71.82,21300.0,59.6516,59.6599,59.5852,59.6101,21300.0
2005-05-03 15:35:00,71.79,71.83,71.72,71.72,9000.0,59.5852,59.6184,59.5271,59.5271,9000.0
2005-05-03 15:40:00,71.72,71.76,71.59,71.63,29500.0,59.5271,59.5603,59.4192,59.4524,29500.0
2005-05-03 15:45:00,71.61,71.7,71.6,71.7,22600.0,59.4358,59.5105,59.4275,59.5105,22600.0
2005-05-03 15:50:00,71.69,71.69,71.63,71.66,65200.0,59.5022,59.5022,59.4524,59.4773,65200.0
2005-05-03 15:55:00,71.66,71.83,71.65,71.83,58200.0,59.4773,59.6184,59.469,59.6184,58200.0
2005-05-04 09:30:00,71.88,71.89,71.15,71.15,35000.0,59.6599,59.6682,59.054,59.054,35000.0
2005-05-04 09:35:00,71.11,71.5,71.07,71.31,75700.0,59.0208,59.3445,58.9876,59.1868,75700.0
2005-05-04 09:40:00,71.3,71.34,71.1,71.22,57300.0,59.1785,59.2117,59.0125,59.1121,57300.0
2005-05-04 09:45:00,71.22,71.26,71.15,71.15,33600.0,59.1121,59.1453,59.054,59.054,33600.0
2005-05-04 09:50:00,71.15,71.34,71.06,71.33,73500.0,59.054,59.2117,58.9793,59.2034,73500.0
2005-05-04 09:55:00,71.33,71.57,71.3,71.38,48800.0,59.2034,59.4026,59.1785,59.2449,48800.0
2005-05-04 10:00:00,71.37,71.63,71.26,71.63,30100.0,59.2366,59.4524,59.1453,59.4524,30100.0
2005-05-04 10:05:00,71.63,71.67,71.35,71.38,39100.0,59.4524,59.4856,59.22,59.2449,39100.0
2005-05-04 10:10:00,71.38,71.58,71.35,71.38,26400.0,59.2449,59.4109,59.22,59.2449,26400.0
2005-05-04 10:15:00,71.42,71.56,71.42,71.52,15000.0,59.2781,59.3943,59.2781,59.3611,15000.0
2005-05-04 10:20:00,71.52,72.0,71.52,72.0,24100.0,59.3611,59.7595,59.3611,59.7595,24100.0
2005-05-04 10:25:00,71.99,72.04,71.93,71.93,35600.0,59.7512,59.7927,59.7014,59.7014,35600.0
2005-05-04 10:30:00,71.96,72.1,71.92,72.07,34200.0,59.7263,59.8425,59.6931,59.8176,34200.0
2005-05-04 10:35:00,72.05,72.08,71.92,71.94,47500.0,59.801,59.8259,59.6931,59.7097,47500.0
2005-05-04 10:40:00,71.93,71.93,71.73,71.73,15100.0,59.7014,59.7014,59.5354,59.5354,15100.0
2005-05-04 10:45:00,71.65,71.81,71.64,71.64,15500.0,59.469,59.6018,59.4607,59.4607,15500.0
2005-05-04 10:50:00,71.71,71.84,71.68,71.72,12800.0,59.5188,59.6267,59.4939,59.5271,12800.0
2005-05-04 10:55:00,71.72,71.77,71.65,71.77,8300.0,59.5271,59.5686,59.469,59.5686,8300.0
2005-05-04 11:00:00,71.79,71.94,71.79,71.87,13100.0,59.5852,59.7097,59.5852,59.6516,13100.0
2005-05-04 11:05:00,71.85,71.91,71.65,71.73,6500.0,59.635,59.6848,59.469,59.5354,6500.0
2005-05-04 11:10:00,71.7,71.78,71.64,71.78,6200.0,59.5105,59.5769,59.4607,59.5769,6200.0
2005-05-04 11:15:00,71.8,71.95,71.8,71.95,7600.0,59.5935,59.718,59.5935,59.718,7600.0
2005-05-04 11:20:00,71.95,71.99,71.84,71.87,9800.0,59.718,59.7512,59.6267,59.6516,9800.0
2005-05-04 11:25:00,71.91,72.15,71.9,71.95,34000.0,59.6848,59.884,59.6765,59.718,34000.0
2005-05-04 11:30:00,71.97,71.98,71.85,71.93,23500.0,59.7346,59.7429,59.635,59.7014,23500.0
2005-05-04 11:35:00,71.93,71.98,71.9,71.95,18200.0,59.7014,59.7429,59.6765,59.718,18200.0
2005-05-04 11:40:00,71.96,71.98,71.91,71.95,11500.0,59.7263,59.7429,59.6848,59.718,11500.0
2005-05-04 11:45:00,71.96,71.98,71.8,71.86,34300.0,59.7263,59.7429,59.5935,59.6433,34300.0
2005-05-04 11:50:00,71.86,71.88,71.75,71.75,6800.0,59.6433,59.6599,59.552,59.552,6800.0
2005-05-04 11:55:00,71.74,71.78,71.67,71.69,10200.0,59.5437,59.5769,59.4856,59.5022,10200.0
2005-05-04 12:00:00,71.7,71.8,71.7,71.71,9200.0,59.5105,59.5935,59.5105,59.5188,9200.0
2005-05-04 12:05:00,71.69,71.88,71.69,71.8,16000.0,59.5022,59.6599,59.5022,59.5935,16000.0
2005-05-04 12:10:00,71.81,71.81,71.74,71.75,6100.0,59.6018,59.6018,59.5437,59.552,6100.0
2005-05-04 12:15:00,71.71,71.78,71.71,71.72,3000.0,59.5188,59.5769,59.5188,59.5271,3000.0
2005-05-04 12:20:00,71.7,71.76,71.7,71.76,5400.0,59.5105,59.5603,59.5105,59.5603,5400.0
2005-05-04 12:25:00,71.76,71.82,71.7,71.7,6100.0,59.5603,59.6101,59.5105,59.5105,6100.0
2005-05-04 12:30:00,71.69,71.74,71.68,71.68,6500.0,59.5022,59.5437,59.4939,59.4939,6500.0
2005-05-04 12:35:00,71.7,71.79,71.7,71.79,3300.0,59.5105,59.5852,59.5105,59.5852,3300.0
2005-05-04 12:40:00,71.8,71.82,71.79,71.79,2400.0,59.5935,59.6101,59.5852,59.5852,2400.0
2005-05-04 12:45:00,71.74,71.81,71.73,71.81,1900.0,59.5437,59.6018,59.5354,59.6018,1900.0
2005-05-04 12:50:00,71.81,71.85,71.79,71.8,4300.0,59.6018,59.635,59.5852,59.5935,4300.0
2005-05-04 12:55:00,71.79,71.81,71.71,71.8,7200.0,59.5852,59.6018,59.5188,59.5935,7200.0
2005-05-04 13:00:00,71.79,71.83,71.79,71.81,2900.0,59.5852,59.6184,59.5852,59.6018,2900.0
2005-05-04 13:05:00,71.82,71.85,71.79,71.83,18200.0,59.6101,59.635,59.5852,59.6184,18200.0
2005-05-04 13:10:00,71.82,71.84,71.79,71.81,31700.0,59.6101,59.6267,59.5852,59.6018,31700.0
2005-05-04 13:15:00,71.81,71.82,71.78,71.79,35500.0,59.6018,59.6101,59.5769,59.5852,35500.0
2005-05-04 13:20:00,71.78,71.8,71.78,71.8,8800.0,59.5769,59.5935,59.5769,59.5935,8800.0
2005-05-04 13:25:00,71.79,71.81,71.78,71.78,5900.0,59.5852,59.6018,59.5769,59.5769,5900.0
2005-05-04 13:30:00,71.79,71.8,71.77,71.79,12100.0,59.5852,59.5935,59.5686,59.5852,12100.0
2005-05-04 13:35:00,71.79,71.83,71.79,71.83,18900.0,59.5852,59.6184,59.5852,59.6184,18900.0
2005-05-04 13:40:00,71.89,72.0,71.89,71.99,7800.0,59.6682,59.7595,59.6682,59.7512,7800.0
2005-05-04 13:45:00,71.99,72.06,71.99,72.01,12700.0,59.7512,59.8093,59.7512,59.7678,12700.0
2005-05-04 13:50:00,72.02,72.29,72.02,72.26,22900.0,59.7761,60.0002,59.7761,59.9753,22900.0
2005-05-04 13:55:00,72.26,72.39,72.22,72.22,27700.0,59.9753,60.0832,59.9421,59.9421,27700.0
2005-05-04 14:00:00,72.24,72.38,72.24,72.28,67700.0,59.9587,60.0749,59.9587,59.9919,67700.0
2005-05-04 14:05:00,72.27,72.36,72.22,72.36,19800.0,59.9836,60.0583,59.9421,60.0583,19800.0
2005-05-04 14:10:00,72.29,72.3,72.2,72.27,7100.0,60.0002,60.0085,59.9255,59.9836,7100.0
2005-05-04 14:15:00,72.23,72.45,72.23,72.3,51200.0,59.9504,60.133,59.9504,60.0085,51200.0
2005-05-04 14:20:00,72.29,72.45,72.18,72.26,37600.0,60.0002,60.133,59.9089,59.9753,37600.0
2005-05-04 14:25:00,72.24,72.26,72.17,72.17,13400.0,59.9587,59.9753,59.9006,59.9006,13400.0
2005-05-04 14:30:00,72.17,72.33,72.16,72.31,16000.0,59.9006,60.0334,59.8923,60.0168,16000.0
2005-05-04 14:35:00,72.31,72.34,72.25,72.25,10800.0,60.0168,60.0417,59.967,59.967,10800.0
2005-05-04 14:40:00,72.24,72.31,72.21,72.21,24300.0,59.9587,60.0168,59.9338,59.9338,24300.0
2005-05-04 14:45:00,72.21,72.36,72.14,72.17,13700.0,59.9338,60.0583,59.8757,59.9006,13700.0
2005-05-04 14:50:00,72.19,72.35,72.19,72.3,12800.0,59.9172,60.05,59.9172,60.0085,12800.0
2005-05-04 14:55:00,72.3,72.32,72.21,72.25,46900.0,60.0085,60.0251,59.9338,59.967,46900.0
2005-05-04 15:00:00,72.24,72.28,72.2,72.22,29600.0,59.9587,59.9919,59.9255,59.9421,29600.0
2005-05-04 15:05:00,72.22,72.27,72.18,72.22,6500.0,59.9421,59.9836,59.9089,59.9421,6500.0
2005-05-04 15:10:00,72.27,72.3,72.23,72.3,27600.0,59.9836,60.0085,59.9504,60.0085,27600.0
2005-05-04 15:15:00,72.3,72.3,72.22,72.29,15800.0,60.0085,60.0085,59.9421,60.0002,15800.0
2005-05-04 15:20:00,72.29,72.3,72.27,72.3,17800.0,60.0002,60.0085,59.9836,60.0085,17800.0
2005-05-04 15:25:00,72.3,72.46,72.3,72.42,37300.0,60.0085,60.1413,60.0085,60.1081,37300.0
2005-05-04 15:30:00,72.42,72.43,72.3,72.34,19600.0,60.1081,60.1164,60.0085,60.0417,19600.0
2005-05-04 15:35:00,72.34,72.47,72.25,72.29,29500.0,60.0417,60.1496,59.967,60.0002,29500.0
2005-05-04 15:40:00,72.25,72.54,72.25,72.46,42800.0,59.967,60.2077,59.967,60.1413,42800.0
2005-05-04 15:45:00,72.49,72.51,72.39,72.42,20800.0,60.1662,60.1828,60.0832,60.1081,20800.0
2005-05-04 15:50:00,72.42,72.45,72.31,72.33,24200.0,60.1081,60.133,60.0168,60.0334,24200.0
2005-05-04 15:55:00,72.32,72.42,72.31,72.41,31300.0,60.0251,60.1081,60.0168,60.0998,31300.0
2005-05-05 09:35:00,72.75,73.24,72.7,73.24,50500.0,60.382,60.7887,60.3405,60.7887,50500.0
2005-05-05 09:40:00,73.24,73.4,73.2,73.31,35600.0,60.7887,60.9215,60.7555,60.8468,35600.0
2005-05-05 09:45:00,73.31,73.4,73.0,73.3,25100.0,60.8468,60.9215,60.5895,60.8385,25100.0
2005-05-05 09:50:00,73.3,73.3,73.03,73.29,12500.0,60.8385,60.8385,60.6144,60.8302,12500.0
2005-05-05 09:55:00,73.26,73.31,73.07,73.31,15200.0,60.8053,60.8468,60.6476,60.8468,15200.0
2005-05-05 10:00:00,73.32,73.59,73.32,73.52,81500.0,60.8551,61.0792,60.8551,61.0211,81500.0
2005-05-05 10:05:00,73.53,73.67,73.35,73.67,51700.0,61.0294,61.1456,60.88,61.1456,51700.0
2005-05-05 10:10:00,73.68,73.7,73.43,73.55,24100.0,61.1539,61.1705,60.9464,61.046,24100.0
2005-05-05 10:15:00,73.6,73.69,73.53,73.6,55400.0,61.0875,61.1622,61.0294,61.0875,55400.0
2005-05-05 10:20:00,73.59,73.59,73.49,73.53,27800.0,61.0792,61.0792,60.9962,61.0294,27800.0
2005-05-05 10:25:00,73.52,73.56,73.37,73.53,20700.0,61.0211,61.0543,60.8966,61.0294,20700.0
2005-05-05 10:30:00,73.53,73.59,73.4,73.5,7200.0,61.0294,61.0792,60.9215,61.0045,7200.0
2005-05-05 10:35:00,73.49,73.54,73.4,73.5,17200.0,60.9962,61.0377,60.9215,61.0045,17200.0
2005-05-05 10:40:00,73.5,73.62,73.47,73.48,14300.0,61.0045,61.1041,60.9796,60.9879,14300.0
2005-05-05 10:45:00,73.52,73.62,73.52,73.61,9000.0,61.0211,61.1041,61.0211,61.0958,9000.0
2005-05-05 10:50:00,73.6,73.68,73.53,73.59,20300.0,61.0875,61.1539,61.0294,61.0792,20300.0
2005-05-05 10:55:00,73.58,73.68,73.56,73.63,24900.0,61.0709,61.1539,61.0543,61.1124,24900.0
2005-05-05 11:00:00,73.62,73.62,73.51,73.56,15000.0,61.1041,61.1041,61.0128,61.0543,15000.0
2005-05-05 11:05:00,73.58,73.6,73.53,73.53,65300.0,61.0709,61.0875,61.0294,61.0294,65300.0
2005-05-05 11:10:00,73.55,73.64,73.55,73.58,42100.0,61.046,61.1207,61.046,61.0709,42100.0
2005-05-05 11:15:00,73.58,73.61,73.55,73.56,13600.0,61.0709,61.0958,61.046,61.0543,13600.0
2005-05-05 11:20:00,73.56,73.57,73.43,73.43,32600.0,61.0543,61.0626,60.9464,60.9464,32600.0
2005-05-05 11:25:00,73.44,73.49,73.34,73.36,9500.0,60.9547,60.9962,60.8717,60.8883,9500.0
2005-05-05 11:30:00,73.35,73.52,73.35,73.4,11200.0,60.88,61.0211,60.88,60.9215,11200.0
2005-05-05 11:35:00,73.4,73.44,73.3,73.43,9600.0,60.9215,60.9547,60.8385,60.9464,9600.0
2005-05-05 11:40:00,73.43,73.54,73.4,73.49,8200.0,60.9464,61.0377,60.9215,60.9962,8200.0
2005-05-05 11:45:00,73.47,73.56,73.42,73.54,7300.0,60.9796,61.0543,60.9381,61.0377,7300.0
2005-05-05 11:50:00,73.54,73.54,73.46,73.52,4000.0,61.0377,61.0377,60.9713,61.0211,4000.0
2005-05-05 11:55:00,73.52,73.52,73.45,73.49,6100.0,61.0211,61.0211,60.963,60.9962,6100.0
2005-05-05 12:00:00,73.49,73.56,73.44,73.44,16900.0,60.9962,61.0543,60.9547,60.9547,16900.0
2005-05-05 12:05:00,73.43,73.5,73.33,73.33,8500.0,60.9464,61.0045,60.8634,60.8634,8500.0
2005-05-05 12:10:00,73.31,73.33,73.23,73.33,7300.0,60.8468,60.8634,60.7804,60.8634,7300.0
2005-05-05 12:15:00,73.28,73.36,73.28,73.36,5700.0,60.8219,60.8883,60.8219,60.8883,5700.0
2005-05-05 12:20:00,73.36,73.36,73.25,73.25,14600.0,60.8883,60.8883,60.797,60.797,14600.0
2005-05-05 12:25:00,73.25,73.34,73.18,73.19,24900.0,60.797,60.8717,60.7389,60.7472,24900.0
2005-05-05 12:30:00,73.15,73.19,73.11,73.12,6500.0,60.714,60.7472,60.6808,60.6891,6500.0
2005-05-05 12:35:00,73.14,73.16,73.03,73.05,34000.0,60.7057,60.7223,60.6144,60.631,34000.0
2005-05-05 12:40:00,73.02,73.03,72.8,72.83,14900.0,60.6061,60.6144,60.4235,60.4484,14900.0
2005-05-05 12:45:00,72.88,73.03,72.64,72.73,34500.0,60.4899,60.6144,60.2907,60.3654,34500.0
2005-05-05 12:50:00,72.8,72.96,72.73,72.84,14300.0,60.4235,60.5563,60.3654,60.4567,14300.0
2005-05-05 12:55:00,72.84,72.84,72.5,72.5,7300.0,60.4567,60.4567,60.1745,60.1745,7300.0
2005-05-05 13:00:00,72.49,72.67,72.41,72.58,36500.0,60.1662,60.3156,60.0998,60.2409,36500.0
2005-05-05 13:05:00,72.63,72.78,72.56,72.74,64700.0,60.2824,60.4069,60.2243,60.3737,64700.0
2005-05-05 13:10:00,72.74,72.74,72.44,72.61,39600.0,60.3737,60.3737,60.1247,60.2658,39600.0
2005-05-05 13:15:00,72.64,72.64,72.36,72.36,21200.0,60.2907,60.2907,60.0583,60.0583,21200.0
2005-05-05 13:20:00,72.37,72.43,72.19,72.22,58500.0,60.0666,60.1164,59.9172,59.9421,58500.0
2005-05-05 13:25:00,72.25,72.46,72.14,72.46,23100.0,59.967,60.1413,59.8757,60.1413,23100.0
2005-05-05 13:30:00,72.46,72.52,72.41,72.49,21300.0,60.1413,60.1911,60.0998,60.1662,21300.0
2005-05-05 13:35:00,72.52,72.84,72.52,72.81,18100.0,60.1911,60.4567,60.1911,60.4318,18100.0
2005-05-05 13:40:00,72.83,72.83,72.62,72.75,9600.0,60.4484,60.4484,60.2741,60.382,9600.0
2005-05-05 13:45:00,72.78,72.82,72.55,72.7,17700.0,60.4069,60.4401,60.216,60.3405,17700.0
2005-05-05 13:50:00,72.7,72.78,72.64,72.66,6800.0,60.3405,60.4069,60.2907,60.3073,6800.0
2005-05-05 13:55:00,72.7,72.7,72.59,72.61,8600.0,60.3405,60.3405,60.2492,60.2658,8600.0
2005-05-05 14:00:00,72.66,72.69,72.62,72.69,6500.0,60.3073,60.3322,60.2741,60.3322,6500.0
2005-05-05 14:05:00,72.65,72.72,72.65,72.69,22400.0,60.299,60.3571,60.299,60.3322,22400.0
2005-05-05 14:10:00,72.68,72.7,72.55,72.58,10300.0,60.3239,60.3405,60.216,60.2409,10300.0
2005-05-05 14:15:00,72.59,72.71,72.59,72.68,15600.0,60.2492,60.3488,60.2492,60.3239,15600.0
2005-05-05 14:20:00,72.69,72.7,72.62,72.67,33400.0,60.3322,60.3405,60.2741,60.3156,33400.0
2005-05-05 14:25:00,72.67,72.71,72.48,72.48,9400.0,60.3156,60.3488,60.1579,60.1579,9400.0
2005-05-05 14:30:00,72.52,72.69,72.45,72.69,10900.0,60.1911,60.3322,60.133,60.3322,10900.0
2005-05-05 14:35:00,72.69,72.69,72.56,72.56,22700.0,60.3322,60.3322,60.2243,60.2243,22700.0
2005-05-05 14:40:00,72.57,72.6,72.5,72.52,27000.0,60.2326,60.2575,60.1745,60.1911,27000.0
2005-05-05 14:45:00,72.52,72.64,72.4,72.58,10500.0,60.1911,60.2907,60.0915,60.2409,10500.0
2005-05-05 14:50:00,72.57,72.58,72.4,72.4,34600.0,60.2326,60.2409,60.0915,60.0915,34600.0
2005-05-05 14:55:00,72.41,72.52,72.41,72.45,9900.0,60.0998,60.1911,60.0998,60.133,9900.0
2005-05-05 15:00:00,72.43,72.48,72.37,72.43,14400.0,60.1164,60.1579,60.0666,60.1164,14400.0
2005-05-05 15:05:00,72.43,72.44,72.38,72.41,43600.0,60.1164,60.1247,60.0749,60.0998,43600.0
2005-05-05 15:10:00,72.44,72.5,72.4,72.47,26600.0,60.1247,60.1745,60.0915,60.1496,26600.0
2005-05-05 15:15:00,72.42,72.66,72.42,72.62,22200.0,60.1081,60.3073,60.1081,60.2741,22200.0
2005-05-05 15:20:00,72.66,72.68,72.52,72.63,33800.0,60.3073,60.3239,60.1911,60.2824,33800.0
2005-05-05 15:25:00,72.67,72.75,72.66,72.67,17100.0,60.3156,60.382,60.3073,60.3156,17100.0
2005-05-05 15:30:00,72.67,72.81,72.66,72.79,22100.0,60.3156,60.4318,60.3073,60.4152,22100.0
2005-05-05 15:35:00,72.8,72.87,72.74,72.79,17800.0,60.4235,60.4816,60.3737,60.4152,17800.0
2005-05-05 15:40:00,72.79,72.8,72.64,72.68,21800.0,60.4152,60.4235,60.2907,60.3239,21800.0
2005-05-05 15:45:00,72.68,72.73,72.64,72.65,19800.0,60.3239,60.3654,60.2907,60.299,19800.0
2005-05-05 15:50:00,72.7,72.71,72.63,72.66,18400.0,60.3405,60.3488,60.2824,60.3073,18400.0
2005-05-05 15:55:00,72.65,72.72,72.62,72.64,27200.0,60.299,60.3571,60.2741,60.2907,27200.0
2005-05-06 09:30:00,72.65,72.65,72.65,72.65,5800.0,60.299,60.299,60.299,60.299,5800.0
2005-05-06 09:35:00,72.7,72.7,72.15,72.16,61900.0,60.3405,60.3405,59.884,59.8923,61900.0
2005-05-06 09:40:00,72.16,72.34,72.05,72.06,57900.0,59.8923,60.0417,59.801,59.8093,57900.0
2005-05-06 09:45:00,72.06,72.24,72.01,72.06,33300.0,59.8093,59.9587,59.7678,59.8093,33300.0
2005-05-06 09:50:00,72.05,72.05,71.82,71.84,30900.0,59.801,59.801,59.6101,59.6267,30900.0
2005-05-06 09:55:00,71.92,72.14,71.9,72.01,38800.0,59.6931,59.8757,59.6765,59.7678,38800.0
2005-05-06 10:00:00,72.01,72.11,71.89,71.89,34000.0,59.7678,59.8508,59.6682,59.6682,34000.0
2005-05-06 10:05:00,71.89,71.89,71.66,71.68,27400.0,59.6682,59.6682,59.4773,59.4939,27400.0
2005-05-06 10:10:00,71.7,71.8,71.49,71.57,44500.0,59.5105,59.5935,59.3362,59.4026,44500.0
2005-05-06 10:15:00,71.57,71.7,71.53,71.56,27200.0,59.4026,59.5105,59.3694,59.3943,27200.0
2005-05-06 10:20:00,71.57,71.97,71.55,71.97,24600.0,59.4026,59.7346,59.386,59.7346,24600.0
2005-05-06 10:25:00,72.01,72.05,71.93,71.95,22300.0,59.7678,59.801,59.7014,59.718,22300.0
2005-05-06 10:30:00,71.96,72.15,71.95,72.12,19500.0,59.7263,59.884,59.718,59.8591,19500.0
2005-05-06 10:35:00,72.2,72.46,72.19,72.46,22100.0,59.9255,60.1413,59.9172,60.1413,22100.0
2005-05-06 10:40:00,72.5,72.5,72.15,72.3,23200.0,60.1745,60.1745,59.884,60.0085,23200.0
2005-05-06 10:45:00,72.25,72.3,72.11,72.18,14400.0,59.967,60.0085,59.8508,59.9089,14400.0
2005-05-06 10:50:00,72.18,72.54,72.18,72.54,12200.0,59.9089,60.2077,59.9089,60.2077,12200.0
2005-05-06 10:55:00,72.5,72.6,72.42,72.56,18100.0,60.1745,60.2575,60.1081,60.2243,18100.0
2005-05-06 11:00:00,72.6,72.86,72.6,72.82,34800.0,60.2575,60.4733,60.2575,60.4401,34800.0
2005-05-06 11:05:00,72.85,72.97,72.82,72.87,30400.0,60.465,60.5646,60.4401,60.4816,30400.0
2005-05-06 11:10:00,72.87,72.94,72.75,72.75,10900.0,60.4816,60.5397,60.382,60.382,10900.0
2005-05-06 11:15:00,72.76,72.91,72.75,72.91,17500.0,60.3903,60.5148,60.382,60.5148,17500.0
2005-05-06 11:20:00,72.91,72.93,72.7,72.83,11800.0,60.5148,60.5314,60.3405,60.4484,11800.0
2005-05-06 11:25:00,72.87,73.0,72.87,72.95,13300.0,60.4816,60.5895,60.4816,60.548,13300.0
2005-05-06 11:30:00,72.88,72.9,72.76,72.82,17500.0,60.4899,60.5065,60.3903,60.4401,17500.0
2005-05-06 11:35:00,72.82,72.99,72.82,72.99,9800.0,60.4401,60.5812,60.4401,60.5812,9800.0
2005-05-06 11:40:00,72.98,73.12,72.91,73.06,10100.0,60.5729,60.6891,60.5148,60.6393,10100.0
2005-05-06 11:45:00,73.1,73.17,72.84,72.84,10800.0,60.6725,60.7306,60.4567,60.4567,10800.0
2005-05-06 11:50:00,72.83,72.94,72.82,72.92,13800.0,60.4484,60.5397,60.4401,60.5231,13800.0
2005-05-06 11:55:00,72.86,72.95,72.7,72.76,14900.0,60.4733,60.548,60.3405,60.3903,14900.0
2005-05-06 12:00:00,72.77,72.77,72.56,72.65,30800.0,60.3986,60.3986,60.2243,60.299,30800.0
2005-05-06 12:05:00,72.64,72.74,72.6,72.63,19200.0,60.2907,60.3737,60.2575,60.2824,19200.0
2005-05-06 12:10:00,72.61,72.72,72.6,72.72,13900.0,60.2658,60.3571,60.2575,60.3571,13900.0
2005-05-06 12:15:00,72.71,72.95,72.71,72.9,14000.0,60.3488,60.548,60.3488,60.5065,14000.0
2005-05-06 12:20:00,72.94,73.04,72.93,73.0,14900.0,60.5397,60.6227,60.5314,60.5895,14900.0
2005-05-06 12:25:00,73.01,73.16,73.01,73.15,5400.0,60.5978,60.7223,60.5978,60.714,5400.0
2005-05-06 12:30:00,73.15,73.18,72.9,72.95,10600.0,60.714,60.7389,60.5065,60.548,10600.0
2005-05-06 12:35:00,72.93,73.01,72.91,72.93,7300.0,60.5314,60.5978,60.5148,60.5314,7300.0
2005-05-06 12:40:00,72.93,72.94,72.78,72.83,7500.0,60.5314,60.5397,60.4069,60.4484,7500.0
2005-05-06 12:45:00,72.78,72.93,72.78,72.93,10500.0,60.4069,60.5314,60.4069,60.5314,10500.0
2005-05-06 12:50:00,72.94,72.99,72.91,72.98,12400.0,60.5397,60.5812,60.5148,60.5729,12400.0
2005-05-06 12:55:00,72.98,73.13,72.98,73.1,13800.0,60.5729,60.6974,60.5729,60.6725,13800.0
2005-05-06 13:00:00,73.1,73.15,73.06,73.15,17600.0,60.6725,60.714,60.6393,60.714,17600.0
2005-05-06 13:05:00,73.15,73.2,73.02,73.02,15900.0,60.714,60.7555,60.6061,60.6061,15900.0
2005-05-06 13:10:00,73.02,73.05,72.94,72.97,14500.0,60.6061,60.631,60.5397,60.5646,14500.0
2005-05-06 13:15:00,72.93,73.03,72.92,73.0,8100.0,60.5314,60.6144,60.5231,60.5895,8100.0
2005-05-06 13:20:00,72.99,73.02,72.94,73.02,4200.0,60.5812,60.6061,60.5397,60.6061,4200.0
2005-05-06 13:25:00,73.03,73.3,73.03,73.29,16100.0,60.6144,60.8385,60.6144,60.8302,16100.0
2005-05-06 13:30:00,73.29,73.29,73.03,73.18,14900.0,60.8302,60.8302,60.6144,60.7389,14900.0
2005-05-06 13:35:00,73.2,73.36,73.2,73.31,10700.0,60.7555,60.8883,60.7555,60.8468,10700.0
2005-05-06 13:40:00,73.31,73.31,73.09,73.1,14400.0,60.8468,60.8468,60.6642,60.6725,14400.0
2005-05-06 13:45:00,73.1,73.25,73.08,73.22,16500.0,60.6725,60.797,60.6559,60.7721,16500.0
2005-05-06 13:50:00,73.27,73.27,73.16,73.18,9000.0,60.8136,60.8136,60.7223,60.7389,9000.0
2005-05-06 13:55:00,73.2,73.25,73.11,73.11,7400.0,60.7555,60.797,60.6808,60.6808,7400.0
2005-05-06 14:00:00,73.09,73.25,73.04,73.25,21700.0,60.6642,60.797,60.6227,60.797,21700.0
2005-05-06 14:05:00,73.21,73.35,73.21,73.29,13400.0,60.7638,60.88,60.7638,60.8302,13400.0
2005-05-06 14:10:00,73.25,73.4,73.21,73.4,16500.0,60.797,60.9215,60.7638,60.9215,16500.0
2005-05-06 14:15:00,73.38,73.5,73.38,73.46,22600.0,60.9049,61.0045,60.9049,60.9713,22600.0
2005-05-06 14:20:00,73.45,73.5,73.41,73.45,22200.0,60.963,61.0045,60.9298,60.963,22200.0
2005-05-06 14:25:00,73.45,73.52,73.33,73.52,37500.0,60.963,61.0211,60.8634,61.0211,37500.0
2005-05-06 14:30:00,73.54,73.6,73.48,73.54,21900.0,61.0377,61.0875,60.9879,61.0377,21900.0
2005-05-06 14:35:00,73.54,73.6,73.47,73.52,17000.0,61.0377,61.0875,60.9796,61.0211,17000.0
2005-05-06 14:40:00,73.54,73.6,73.46,73.46,8800.0,61.0377,61.0875,60.9713,60.9713,8800.0
2005-05-06 14:45:00,73.47,73.54,73.47,73.49,7100.0,60.9796,61.0377,60.9796,60.9962,7100.0
2005-05-06 14:50:00,73.49,73.5,73.38,73.4,60600.0,60.9962,61.0045,60.9049,60.9215,60600.0
2005-05-06 14:55:00,73.39,73.42,73.39,73.42,12200.0,60.9132,60.9381,60.9132,60.9381,12200.0
2005-05-06 15:00:00,73.42,73.42,73.31,73.34,32000.0,60.9381,60.9381,60.8468,60.8717,32000.0
2005-05-06 15:05:00,73.33,73.35,73.18,73.34,39800.0,60.8634,60.88,60.7389,60.8717,39800.0
2005-05-06 15:10:00,73.34,73.4,73.28,73.34,32700.0,60.8717,60.9215,60.8219,60.8717,32700.0
2005-05-06 15:15:00,73.35,73.48,73.35,73.46,12900.0,60.88,60.9879,60.88,60.9713,12900.0
2005-05-06 15:20:00,73.46,73.48,73.37,73.38,33300.0,60.9713,60.9879,60.8966,60.9049,33300.0
2005-05-06 15:25:00,73.39,73.4,73.31,73.33,25100.0,60.9132,60.9215,60.8468,60.8634,25100.0
2005-05-06 15:30:00,73.32,73.37,73.31,73.35,21100.0,60.8551,60.8966,60.8468,60.88,21100.0
2005-05-06 15:35:00,73.35,73.39,73.29,73.31,31700.0,60.88,60.9132,60.8302,60.8468,31700.0
2005-05-06 15:40:00,73.32,73.4,73.28,73.28,22600.0,60.8551,60.9215,60.8219,60.8219,22600.0
2005-05-06 15:45:00,73.28,73.42,73.23,73.37,21800.0,60.8219,60.9381,60.7804,60.8966,21800.0
2005-05-06 15:50:00,73.4,73.54,73.29,73.29,27500.0,60.9215,61.0377,60.8302,60.8302,27500.0
2005-05-06 15:55:00,73.24,73.31,73.18,73.23,26100.0,60.7887,60.8468,60.7389,60.7804,26100.0
2005-05-09 09:30:00,73.21,73.52,73.21,73.29,32000.0,60.7638,61.0211,60.7638,60.8302,32000.0
2005-05-09 09:35:00,73.21,73.56,73.15,73.5,22900.0,60.7638,61.0543,60.714,61.0045,22900.0
2005-05-09 09:40:00,73.55,73.6,73.25,73.26,12100.0,61.046,61.0875,60.797,60.8053,12100.0
2005-05-09 09:45:00,73.3,73.39,72.9,72.97,22500.0,60.8385,60.9132,60.5065,60.5646,22500.0
2005-05-09 09:50:00,72.96,73.08,72.9,72.9,19400.0,60.5563,60.6559,60.5065,60.5065,19400.0
2005-05-09 09:55:00,72.9,73.22,72.86,73.01,18100.0,60.5065,60.7721,60.4733,60.5978,18100.0
2005-05-09 10:00:00,73.01,73.33,72.95,73.07,25700.0,60.5978,60.8634,60.548,60.6476,25700.0
2005-05-09 10:05:00,73.06,73.31,73.06,73.19,22400.0,60.6393,60.8468,60.6393,60.7472,22400.0
2005-05-09 10:10:00,73.2,73.2,72.93,73.03,12400.0,60.7555,60.7555,60.5314,60.6144,12400.0
2005-05-09 10:15:00,73.02,73.21,73.02,73.05,11800.0,60.6061,60.7638,60.6061,60.631,11800.0
2005-05-09 10:20:00,72.99,73.21,72.98,73.17,12100.0,60.5812,60.7638,60.5729,60.7306,12100.0
2005-05-09 10:25:00,73.18,73.25,73.09,73.09,6500.0,60.7389,60.797,60.6642,60.6642,6500.0
2005-05-09 10:30:00,73.09,73.27,73.09,73.26,15500.0,60.6642,60.8136,60.6642,60.8053,15500.0
2005-05-09 10:35:00,73.27,73.39,73.14,73.18,14300.0,60.8136,60.9132,60.7057,60.7389,14300.0
2005-05-09 10:40:00,73.18,73.18,72.97,72.98,7200.0,60.7389,60.7389,60.5646,60.5729,7200.0
2005-05-09 10:45:00,73.0,73.07,72.9,73.07,8700.0,60.5895,60.6476,60.5065,60.6476,8700.0
2005-05-09 10:50:00,73.07,73.14,73.04,73.14,7200.0,60.6476,60.7057,60.6227,60.7057,7200.0
2005-05-09 10:55:00,73.14,73.15,73.01,73.01,8900.0,60.7057,60.714,60.5978,60.5978,8900.0
2005-05-09 11:00:00,72.98,73.04,72.91,73.01,8200.0,60.5729,60.6227,60.5148,60.5978,8200.0
2005-05-09 11:05:00,73.02,73.19,73.01,73.14,13100.0,60.6061,60.7472,60.5978,60.7057,13100.0
2005-05-09 11:10:00,73.14,73.22,73.12,73.2,11500.0,60.7057,60.7721,60.6891,60.7555,11500.0
2005-05-09 11:15:00,73.2,73.25,73.2,73.23,12100.0,60.7555,60.797,60.7555,60.7804,12100.0
2005-05-09 11:20:00,73.23,73.31,73.18,73.24,9400.0,60.7804,60.8468,60.7389,60.7887,9400.0
2005-05-09 11:25:00,73.22,73.41,73.22,73.4,11100.0,60.7721,60.9298,60.7721,60.9215,11100.0
2005-05-09 11:30:00,73.4,73.47,73.36,73.45,16800.0,60.9215,60.9796,60.8883,60.963,16800.0
2005-05-09 11:35:00,73.45,73.52,73.38,73.51,10200.0,60.963,61.0211,60.9049,61.0128,10200.0
2005-05-09 11:40:00,73.5,73.5,73.41,73.44,5600.0,61.0045,61.0045,60.9298,60.9547,5600.0
2005-05-09 11:45:00,73.44,73.44,73.35,73.36,3800.0,60.9547,60.9547,60.88,60.8883,3800.0
2005-05-09 11:50:00,73.35,73.38,73.35,73.37,4800.0,60.88,60.9049,60.88,60.8966,4800.0
2005-05-09 11:55:00,73.37,73.37,73.25,73.27,5300.0,60.8966,60.8966,60.797,60.8136,5300.0
2005-05-09 12:00:00,73.23,73.24,73.19,73.2,5100.0,60.7804,60.7887,60.7472,60.7555,5100.0
2005-05-09 12:05:00,73.2,73.47,73.2,73.42,6400.0,60.7555,60.9796,60.7555,60.9381,6400.0
2005-05-09 12:10:00,73.42,73.49,73.39,73.45,5000.0,60.9381,60.9962,60.9132,60.963,5000.0
2005-05-09 12:15:00,73.49,73.49,73.34,73.38,4200.0,60.9962,60.9962,60.8717,60.9049,4200.0
2005-05-09 12:20:00,73.4,73.5,73.39,73.44,6400.0,60.9215,61.0045,60.9132,60.9547,6400.0
2005-05-09 12:25:00,73.42,73.48,73.41,73.48,4500.0,60.9381,60.9879,60.9298,60.9879,4500.0
2005-05-09 12:30:00,73.48,73.52,73.47,73.51,3000.0,60.9879,61.0211,60.9796,61.0128,3000.0
2005-05-09 12:35:00,73.51,73.54,73.47,73.54,1600.0,61.0128,61.0377,60.9796,61.0377,1600.0
2005-05-09 12:40:00,73.48,73.48,73.4,73.43,4600.0,60.9879,60.9879,60.9215,60.9464,4600.0
2005-05-09 12:45:00,73.46,73.5,73.44,73.49,5100.0,60.9713,61.0045,60.9547,60.9962,5100.0
2005-05-09 12:50:00,73.46,73.5,73.45,73.47,7200.0,60.9713,61.0045,60.963,60.9796,7200.0
2005-05-09 12:55:00,73.48,73.55,73.48,73.54,8400.0,60.9879,61.046,60.9879,61.0377,8400.0
2005-05-09 13:00:00,73.53,73.54,73.5,73.5,3600.0,61.0294,61.0377,61.0045,61.0045,3600.0
2005-05-09 13:05:00,73.51,73.52,73.49,73.49,2600.0,61.0128,61.0211,60.9962,60.9962,2600.0
2005-05-09 13:10:00,73.49,73.5,73.45,73.47,3800.0,60.9962,61.0045,60.963,60.9796,3800.0
2005-05-09 13:15:00,73.43,73.44,73.39,73.39,4900.0,60.9464,60.9547,60.9132,60.9132,4900.0
2005-05-09 13:20:00,73.38,73.52,73.37,73.52,6300.0,60.9049,61.0211,60.8966,61.0211,6300.0
2005-05-09 13:25:00,73.53,73.59,73.53,73.58,5000.0,61.0294,61.0792,61.0294,61.0709,5000.0
2005-05-09 13:30:00,73.62,73.75,73.62,73.66,8100.0,61.1041,61.212,61.1041,61.1373,8100.0
2005-05-09 13:35:00,73.65,73.69,73.58,73.6,4300.0,61.129,61.1622,61.0709,61.0875,4300.0
2005-05-09 13:40:00,73.59,73.64,73.53,73.53,5400.0,61.0792,61.1207,61.0294,61.0294,5400.0
2005-05-09 13:45:00,73.58,73.72,73.56,73.71,4900.0,61.0709,61.1871,61.0543,61.1788,4900.0
2005-05-09 13:50:00,73.68,73.75,73.66,73.7,4700.0,61.1539,61.212,61.1373,61.1705,4700.0
2005-05-09 13:55:00,73.72,73.72,73.67,73.71,7100.0,61.1871,61.1871,61.1456,61.1788,7100.0
2005-05-09 14:00:00,73.71,73.71,73.61,73.62,4700.0,61.1788,61.1788,61.0958,61.1041,4700.0
2005-05-09 14:05:00,73.64,73.64,73.44,73.49,9100.0,61.1207,61.1207,60.9547,60.9962,9100.0
2005-05-09 14:10:00,73.49,73.49,73.44,73.46,5400.0,60.9962,60.9962,60.9547,60.9713,5400.0
2005-05-09 14:15:00,73.46,73.62,73.46,73.53,7700.0,60.9713,61.1041,60.9713,61.0294,7700.0
2005-05-09 14:20:00,73.53,73.55,73.46,73.46,4300.0,61.0294,61.046,60.9713,60.9713,4300.0
2005-05-09 14:25:00,73.47,73.47,73.31,73.46,7800.0,60.9796,60.9796,60.8468,60.9713,7800.0
2005-05-09 14:30:00,73.43,73.49,73.32,73.45,8300.0,60.9464,60.9962,60.8551,60.963,8300.0
2005-05-09 14:35:00,73.45,73.46,73.37,73.38,3600.0,60.963,60.9713,60.8966,60.9049,3600.0
2005-05-09 14:40:00,73.41,73.53,73.4,73.53,3700.0,60.9298,61.0294,60.9215,61.0294,3700.0
2005-05-09 14:45:00,73.54,73.54,73.47,73.5,5300.0,61.0377,61.0377,60.9796,61.0045,5300.0
2005-05-09 14:50:00,73.5,73.58,73.45,73.58,7300.0,61.0045,61.0709,60.963,61.0709,7300.0
2005-05-09 14:55:00,73.57,73.59,73.49,73.49,4900.0,61.0626,61.0792,60.9962,60.9962,4900.0
2005-05-09 15:00:00,73.49,73.52,73.43,73.5,6900.0,60.9962,61.0211,60.9464,61.0045,6900.0
2005-05-09 15:05:00,73.5,73.5,73.28,73.31,11800.0,61.0045,61.0045,60.8219,60.8468,11800.0
2005-05-09 15:10:00,73.29,73.37,73.28,73.36,7200.0,60.8302,60.8966,60.8219,60.8883,7200.0
2005-05-09 15:15:00,73.36,73.42,73.28,73.36,8200.0,60.8883,60.9381,60.8219,60.8883,8200.0
2005-05-09 15:20:00,73.32,73.45,73.32,73.43,19300.0,60.8551,60.963,60.8551,60.9464,19300.0
2005-05-09 15:25:00,73.39,73.46,73.35,73.43,10200.0,60.9132,60.9713,60.88,60.9464,10200.0
2005-05-09 15:30:00,73.46,73.55,73.44,73.48,8800.0,60.9713,61.046,60.9547,60.9879,8800.0
2005-05-09 15:35:00,73.48,73.49,73.4,73.46,6600.0,60.9879,60.9962,60.9215,60.9713,6600.0
2005-05-09 15:40:00,73.47,73.55,73.47,73.51,10500.0,60.9796,61.046,60.9796,61.0128,10500.0
2005-05-09 15:45:00,73.51,73.64,73.49,73.63,14100.0,61.0128,61.1207,60.9962,61.1124,14100.0
2005-05-09 15:50:00,73.6,73.6,73.45,73.56,22000.0,61.0875,61.0875,60.963,61.0543,22000.0
2005-05-09 15:55:00,73.54,73.67,73.54,73.67,20800.0,61.0377,61.1456,61.0377,61.1456,20800.0
2005-05-10 09:30:00,73.55,73.56,73.3,73.34,23400.0,61.046,61.0543,60.8385,60.8717,23400.0
2005-05-10 09:35:00,73.3,73.61,73.23,73.57,11500.0,60.8385,61.0958,60.7804,61.0626,11500.0
2005-05-10 09:40:00,73.59,73.75,73.05,73.25,19100.0,61.0792,61.212,60.631,60.797,19100.0
2005-05-10 09:45:00,73.3,73.45,73.2,73.21,14500.0,60.8385,60.963,60.7555,60.7638,14500.0
2005-05-10 09:50:00,73.21,73.21,72.93,73.16,16900.0,60.7638,60.7638,60.5314,60.7223,16900.0
2005-05-10 09:55:00,73.14,73.3,72.92,72.93,14000.0,60.7057,60.8385,60.5231,60.5314,14000.0
2005-05-10 10:00:00,72.92,72.95,72.64,72.8,20700.0,60.5231,60.548,60.2907,60.4235,20700.0
2005-05-10 10:05:00,72.88,73.06,72.8,73.0,18000.0,60.4899,60.6393,60.4235,60.5895,18000.0
2005-05-10 10:10:00,72.99,73.27,72.99,73.17,10800.0,60.5812,60.8136,60.5812,60.7306,10800.0
2005-05-10 10:15:00,73.16,73.16,72.86,73.0,8500.0,60.7223,60.7223,60.4733,60.5895,8500.0
2005-05-10 10:20:00,72.92,72.92,72.74,72.82,14300.0,60.5231,60.5231,60.3737,60.4401,14300.0
2005-05-10 10:25:00,72.84,72.97,72.76,72.91,13300.0,60.4567,60.5646,60.3903,60.5148,13300.0
2005-05-10 10:30:00,73.01,73.2,72.95,73.12,17100.0,60.5978,60.7555,60.548,60.6891,17100.0
2005-05-10 10:35:00,73.11,73.25,73.03,73.17,6700.0,60.6808,60.797,60.6144,60.7306,6700.0
2005-05-10 10:40:00,73.17,73.17,72.85,72.96,9100.0,60.7306,60.7306,60.465,60.5563,9100.0
2005-05-10 10:45:00,73.01,73.12,73.01,73.04,2800.0,60.5978,60.6891,60.5978,60.6227,2800.0
2005-05-10 10:50:00,73.01,73.04,72.95,73.02,7500.0,60.5978,60.6227,60.548,60.6061,7500.0
2005-05-10 10:55:00,72.99,73.05,72.99,73.04,8000.0,60.5812,60.631,60.5812,60.6227,8000.0
2005-05-10 11:00:00,73.05,73.15,72.99,73.04,61800.0,60.631,60.714,60.5812,60.6227,61800.0
2005-05-10 11:05:00,73.05,73.28,73.04,73.24,9300.0,60.631,60.8219,60.6227,60.7887,9300.0
2005-05-10 11:10:00,73.19,73.23,73.13,73.22,9300.0,60.7472,60.7804,60.6974,60.7721,9300.0
2005-05-10 11:15:00,73.22,73.28,73.17,73.27,11100.0,60.7721,60.8219,60.7306,60.8136,11100.0
2005-05-10 11:20:00,73.27,73.36,73.24,73.28,8500.0,60.8136,60.8883,60.7887,60.8219,8500.0
2005-05-10 11:25:00,73.24,73.25,73.11,73.11,8100.0,60.7887,60.797,60.6808,60.6808,8100.0
2005-05-10 11:30:00,73.11,73.29,73.11,73.29,16900.0,60.6808,60.8302,60.6808,60.8302,16900.0
2005-05-10 11:35:00,73.3,73.34,73.24,73.34,6600.0,60.8385,60.8717,60.7887,60.8717,6600.0
2005-05-10 11:40:00,73.34,73.5,73.29,73.29,8600.0,60.8717,61.0045,60.8302,60.8302,8600.0
2005-05-10 11:45:00,73.27,73.33,73.22,73.23,5700.0,60.8136,60.8634,60.7721,60.7804,5700.0
2005-05-10 11:50:00,73.23,73.23,73.08,73.14,4900.0,60.7804,60.7804,60.6559,60.7057,4900.0
2005-05-10 11:55:00,73.09,73.15,73.07,73.07,4000.0,60.6642,60.714,60.6476,60.6476,4000.0
2005-05-10 12:00:00,73.1,73.17,73.03,73.03,8700.0,60.6725,60.7306,60.6144,60.6144,8700.0
2005-05-10 12:05:00,73.03,73.03,72.89,72.89,3100.0,60.6144,60.6144,60.4982,60.4982,3100.0
2005-05-10 12:10:00,72.87,72.9,72.85,72.89,4200.0,60.4816,60.5065,60.465,60.4982,4200.0
2005-05-10 12:15:00,72.87,72.91,72.84,72.88,6500.0,60.4816,60.5148,60.4567,60.4899,6500.0
2005-05-10 12:20:00,72.89,72.89,72.84,72.84,7800.0,60.4982,60.4982,60.4567,60.4567,7800.0
2005-05-10 12:25:00,72.85,72.96,72.84,72.85,3500.0,60.465,60.5563,60.4567,60.465,3500.0
2005-05-10 12:30:00,72.84,72.92,72.84,72.9,7300.0,60.4567,60.5231,60.4567,60.5065,7300.0
2005-05-10 12:35:00,72.91,72.91,72.84,72.85,2900.0,60.5148,60.5148,60.4567,60.465,2900.0
2005-05-10 12:40:00,72.83,72.9,72.83,72.85,2100.0,60.4484,60.5065,60.4484,60.465,2100.0
2005-05-10 12:45:00,72.87,73.04,72.87,73.04,14100.0,60.4816,60.6227,60.4816,60.6227,14100.0
2005-05-10 12:50:00,73.04,73.07,73.02,73.07,2400.0,60.6227,60.6476,60.6061,60.6476,2400.0
2005-05-10 12:55:00,73.04,73.21,73.03,73.11,6100.0,60.6227,60.7638,60.6144,60.6808,6100.0
2005-05-10 13:00:00,73.15,73.19,72.96,72.96,5100.0,60.714,60.7472,60.5563,60.5563,5100.0
2005-05-10 13:05:00,72.92,72.92,72.83,72.83,6900.0,60.5231,60.5231,60.4484,60.4484,6900.0
2005-05-10 13:10:00,72.81,72.87,72.81,72.85,6200.0,60.4318,60.4816,60.4318,60.465,6200.0
2005-05-10 13:15:00,72.86,73.01,72.85,72.92,6700.0,60.4733,60.5978,60.465,60.5231,6700.0
2005-05-10 13:20:00,72.87,72.92,72.86,72.9,4200.0,60.4816,60.5231,60.4733,60.5065,4200.0
2005-05-10 13:25:00,72.88,73.13,72.88,73.12,8200.0,60.4899,60.6974,60.4899,60.6891,8200.0
2005-05-10 13:30:00,73.13,73.22,73.0,73.05,17300.0,60.6974,60.7721,60.5895,60.631,17300.0
2005-05-10 13:35:00,73.06,73.06,72.98,73.0,30400.0,60.6393,60.6393,60.5729,60.5895,30400.0
2005-05-10 13:40:00,73.01,73.02,72.9,72.9,3100.0,60.5978,60.6061,60.5065,60.5065,3100.0
2005-05-10 13:45:00,72.92,72.95,72.9,72.9,2200.0,60.5231,60.548,60.5065,60.5065,2200.0
2005-05-10 13:50:00,72.9,72.9,72.75,72.83,14300.0,60.5065,60.5065,60.382,60.4484,14300.0
2005-05-10 13:55:00,72.82,73.02,72.79,72.99,5600.0,60.4401,60.6061,60.4152,60.5812,5600.0
2005-05-10 14:00:00,73.0,73.08,72.79,72.81,8500.0,60.5895,60.6559,60.4152,60.4318,8500.0
2005-05-10 14:05:00,72.8,72.81,72.65,72.65,8200.0,60.4235,60.4318,60.299,60.299,8200.0
2005-05-10 14:10:00,72.66,72.77,72.65,72.77,13900.0,60.3073,60.3986,60.299,60.3986,13900.0
2005-05-10 14:15:00,72.79,72.88,72.67,72.7,7000.0,60.4152,60.4899,60.3156,60.3405,7000.0
2005-05-10 14:20:00,72.71,72.83,72.71,72.72,9800.0,60.3488,60.4484,60.3488,60.3571,9800.0
2005-05-10 14:25:00,72.7,72.81,72.68,72.7,5900.0,60.3405,60.4318,60.3239,60.3405,5900.0
2005-05-10 14:30:00,72.7,72.71,72.66,72.67,4200.0,60.3405,60.3488,60.3073,60.3156,4200.0
2005-05-10 14:35:00,72.65,72.65,72.45,72.45,17700.0,60.299,60.299,60.133,60.133,17700.0
2005-05-10 14:40:00,72.45,72.49,72.36,72.46,26400.0,60.133,60.1662,60.0583,60.1413,26400.0
2005-05-10 14:45:00,72.49,72.57,72.43,72.48,19800.0,60.1662,60.2326,60.1164,60.1579,19800.0
2005-05-10 14:50:00,72.47,72.49,72.38,72.4,21800.0,60.1496,60.1662,60.0749,60.0915,21800.0
2005-05-10 14:55:00,72.42,72.47,72.38,72.45,28600.0,60.1081,60.1496,60.0749,60.133,28600.0
2005-05-10 15:00:00,72.47,72.47,72.3,72.39,8700.0,60.1496,60.1496,60.0085,60.0832,8700.0
2005-05-10 15:05:00,72.4,72.42,72.35,72.38,7200.0,60.0915,60.1081,60.05,60.0749,7200.0
2005-05-10 15:10:00,72.38,72.51,72.38,72.46,13500.0,60.0749,60.1828,60.0749,60.1413,13500.0
2005-05-10 15:15:00,72.44,72.47,72.41,72.47,13100.0,60.1247,60.1496,60.0998,60.1496,13100.0
2005-05-10 15:20:00,72.43,72.44,72.32,72.39,18200.0,60.1164,60.1247,60.0251,60.0832,18200.0
2005-05-10 15:25:00,72.39,72.45,72.33,72.42,15000.0,60.0832,60.133,60.0334,60.1081,15000.0
2005-05-10 15:30:00,72.38,72.43,72.25,72.29,18900.0,60.0749,60.1164,59.967,60.0002,18900.0
2005-05-10 15:35:00,72.3,72.4,72.24,72.38,39300.0,60.0085,60.0915,59.9587,60.0749,39300.0
2005-05-10 15:40:00,72.39,72.55,72.39,72.54,37000.0,60.0832,60.216,60.0832,60.2077,37000.0
2005-05-10 15:45:00,72.54,72.74,72.54,72.64,39600.0,60.2077,60.3737,60.2077,60.2907,39600.0
2005-05-10 15:50:00,72.64,72.64,72.49,72.53,21200.0,60.2907,60.2907,60.1662,60.1994,21200.0
2005-05-10 15:55:00,72.57,72.61,72.55,72.61,32700.0,60.2326,60.2658,60.216,60.2658,32700.0
2005-05-11 09:30:00,72.69,73.2,72.69,73.15,40800.0,60.3322,60.7555,60.3322,60.714,40800.0
2005-05-11 09:35:00,73.15,73.15,72.99,73.01,22600.0,60.714,60.714,60.5812,60.5978,22600.0
2005-05-11 09:40:00,73.01,73.05,73.01,73.02,8400.0,60.5978,60.631,60.5978,60.6061,8400.0
2005-05-11 09:45:00,73.07,73.07,72.88,72.93,11000.0,60.6476,60.6476,60.4899,60.5314,11000.0
2005-05-11 09:50:00,72.94,73.0,72.65,72.65,30500.0,60.5397,60.5895,60.299,60.299,30500.0
2005-05-11 09:55:00,72.61,72.7,72.5,72.6,26900.0,60.2658,60.3405,60.1745,60.2575,26900.0
2005-05-11 10:00:00,72.6,72.79,72.51,72.62,30600.0,60.2575,60.4152,60.1828,60.2741,30600.0
2005-05-11 10:05:00,72.6,72.76,72.48,72.48,15800.0,60.2575,60.3903,60.1579,60.1579,15800.0
2005-05-11 10:10:00,72.48,72.68,72.44,72.68,18400.0,60.1579,60.3239,60.1247,60.3239,18400.0
2005-05-11 10:15:00,72.68,72.72,72.6,72.6,15300.0,60.3239,60.3571,60.2575,60.2575,15300.0
2005-05-11 10:20:00,72.61,72.87,72.61,72.87,27900.0,60.2658,60.4816,60.2658,60.4816,27900.0
2005-05-11 10:25:00,72.86,72.86,72.65,72.67,13800.0,60.4733,60.4733,60.299,60.3156,13800.0
2005-05-11 10:30:00,72.68,72.8,72.63,72.65,22300.0,60.3239,60.4235,60.2824,60.299,22300.0
2005-05-11 10:35:00,72.71,72.87,72.67,72.87,10100.0,60.3488,60.4816,60.3156,60.4816,10100.0
2005-05-11 10:40:00,72.84,72.84,72.6,72.61,16600.0,60.4567,60.4567,60.2575,60.2658,16600.0
2005-05-11 10:45:00,72.6,72.65,72.57,72.57,8600.0,60.2575,60.299,60.2326,60.2326,8600.0
2005-05-11 10:50:00,72.54,72.54,72.28,72.28,12600.0,60.2077,60.2077,59.9919,59.9919,12600.0
2005-05-11 10:55:00,72.23,72.33,72.1,72.12,14300.0,59.9504,60.0334,59.8425,59.8591,14300.0
2005-05-11 11:00:00,72.13,72.22,72.12,72.18,13800.0,59.8674,59.9421,59.8591,59.9089,13800.0
2005-05-11 11:05:00,72.17,72.28,72.11,72.28,13000.0,59.9006,59.9919,59.8508,59.9919,13000.0
2005-05-11 11:10:00,72.27,72.27,71.96,72.11,18500.0,59.9836,59.9836,59.7263,59.8508,18500.0
2005-05-11 11:15:00,72.11,72.14,71.97,72.04,8900.0,59.8508,59.8757,59.7346,59.7927,8900.0
2005-05-11 11:20:00,72.04,72.06,72.02,72.06,5500.0,59.7927,59.8093,59.7761,59.8093,5500.0
2005-05-11 11:25:00,72.05,72.17,72.04,72.15,37700.0,59.801,59.9006,59.7927,59.884,37700.0
2005-05-11 11:30:00,72.16,72.21,72.1,72.2,8100.0,59.8923,59.9338,59.8425,59.9255,8100.0
2005-05-11 11:35:00,72.2,72.24,72.18,72.18,6700.0,59.9255,59.9587,59.9089,59.9089,6700.0
2005-05-11 11:40:00,72.18,72.23,72.1,72.23,13500.0,59.9089,59.9504,59.8425,59.9504,13500.0
2005-05-11 11:45:00,72.25,72.41,72.23,72.41,9100.0,59.967,60.0998,59.9504,60.0998,9100.0
2005-05-11 11:50:00,72.41,72.44,72.24,72.24,8800.0,60.0998,60.1247,59.9587,59.9587,8800.0
2005-05-11 11:55:00,72.25,72.35,72.25,72.3,7500.0,59.967,60.05,59.967,60.0085,7500.0
2005-05-11 12:00:00,72.26,72.64,72.26,72.64,7500.0,59.9753,60.2907,59.9753,60.2907,7500.0
2005-05-11 12:05:00,72.64,72.69,72.1,72.36,33400.0,60.2907,60.3322,59.8425,60.0583,33400.0
2005-05-11 12:10:00,72.33,72.6,72.13,72.45,27300.0,60.0334,60.2575,59.8674,60.133,27300.0
2005-05-11 12:15:00,72.48,72.72,72.38,72.59,21600.0,60.1579,60.3571,60.0749,60.2492,21600.0
2005-05-11 12:20:00,72.69,72.74,72.64,72.65,15600.0,60.3322,60.3737,60.2907,60.299,15600.0
2005-05-11 12:25:00,72.64,72.79,72.55,72.77,8500.0,60.2907,60.4152,60.216,60.3986,8500.0
2005-05-11 12:30:00,72.76,72.76,72.59,72.63,4400.0,60.3903,60.3903,60.2492,60.2824,4400.0
2005-05-11 12:35:00,72.63,72.67,72.59,72.64,7800.0,60.2824,60.3156,60.2492,60.2907,7800.0
2005-05-11 12:40:00,72.58,72.74,72.58,72.7,6300.0,60.2409,60.3737,60.2409,60.3405,6300.0
2005-05-11 12:45:00,72.72,72.73,72.46,72.47,4100.0,60.3571,60.3654,60.1413,60.1496,4100.0
2005-05-11 12:50:00,72.47,72.5,72.43,72.5,3100.0,60.1496,60.1745,60.1164,60.1745,3100.0
2005-05-11 12:55:00,72.5,72.63,72.5,72.63,2200.0,60.1745,60.2824,60.1745,60.2824,2200.0
2005-05-11 13:00:00,72.67,72.81,72.67,72.78,4900.0,60.3156,60.4318,60.3156,60.4069,4900.0
2005-05-11 13:05:00,72.75,72.87,72.7,72.86,11800.0,60.382,60.4816,60.3405,60.4733,11800.0
2005-05-11 13:10:00,72.87,73.06,72.87,72.99,21200.0,60.4816,60.6393,60.4816,60.5812,21200.0
2005-05-11 13:15:00,72.99,73.01,72.95,72.98,7900.0,60.5812,60.5978,60.548,60.5729,7900.0
2005-05-11 13:20:00,72.97,73.04,72.95,73.04,12500.0,60.5646,60.6227,60.548,60.6227,12500.0
2005-05-11 13:25:00,73.04,73.04,73.0,73.02,5900.0,60.6227,60.6227,60.5895,60.6061,5900.0
2005-05-11 13:30:00,73.04,73.12,73.04,73.11,12900.0,60.6227,60.6891,60.6227,60.6808,12900.0
2005-05-11 13:35:00,73.13,73.13,73.09,73.1,9000.0,60.6974,60.6974,60.6642,60.6725,9000.0
2005-05-11 13:40:00,73.09,73.09,73.0,73.06,7000.0,60.6642,60.6642,60.5895,60.6393,7000.0
2005-05-11 13:45:00,73.06,73.08,72.97,73.08,23600.0,60.6393,60.6559,60.5646,60.6559,23600.0
2005-05-11 13:50:00,73.08,73.08,72.99,73.0,3900.0,60.6559,60.6559,60.5812,60.5895,3900.0
2005-05-11 13:55:00,73.0,73.02,72.95,72.95,3500.0,60.5895,60.6061,60.548,60.548,3500.0
2005-05-11 14:00:00,72.93,73.13,72.89,73.13,7600.0,60.5314,60.6974,60.4982,60.6974,7600.0
2005-05-11 14:05:00,73.18,73.37,73.12,73.37,6000.0,60.7389,60.8966,60.6891,60.8966,6000.0
2005-05-11 14:10:00,73.37,73.67,73.36,73.66,22900.0,60.8966,61.1456,60.8883,61.1373,22900.0
2005-05-11 14:15:00,73.79,73.95,73.54,73.87,37300.0,61.2452,61.378,61.0377,61.3116,37300.0
2005-05-11 14:20:00,73.88,73.9,73.63,73.72,19400.0,61.3199,61.3365,61.1124,61.1871,19400.0
2005-05-11 14:25:00,73.71,73.75,73.54,73.56,12400.0,61.1788,61.212,61.0377,61.0543,12400.0
2005-05-11 14:30:00,73.57,73.63,73.5,73.55,11800.0,61.0626,61.1124,61.0045,61.046,11800.0
2005-05-11 14:35:00,73.55,73.63,73.53,73.54,4800.0,61.046,61.1124,61.0294,61.0377,4800.0
2005-05-11 14:40:00,73.54,73.6,73.52,73.55,7500.0,61.0377,61.0875,61.0211,61.046,7500.0
2005-05-11 14:45:00,73.52,73.67,73.48,73.67,9600.0,61.0211,61.1456,60.9879,61.1456,9600.0
2005-05-11 14:50:00,73.67,73.79,73.59,73.6,20200.0,61.1456,61.2452,61.0792,61.0875,20200.0
2005-05-11 14:55:00,73.56,73.72,73.5,73.54,15400.0,61.0543,61.1871,61.0045,61.0377,15400.0
2005-05-11 15:00:00,73.52,73.53,73.38,73.44,18700.0,61.0211,61.0294,60.9049,60.9547,18700.0
2005-05-11 15:05:00,73.39,73.44,73.23,73.41,19800.0,60.9132,60.9547,60.7804,60.9298,19800.0
2005-05-11 15:10:00,73.41,73.41,73.28,73.37,12300.0,60.9298,60.9298,60.8219,60.8966,12300.0
2005-05-11 15:15:00,73.37,73.54,73.33,73.5,10900.0,60.8966,61.0377,60.8634,61.0045,10900.0
2005-05-11 15:20:00,73.47,73.56,73.39,73.49,14100.0,60.9796,61.0543,60.9132,60.9962,14100.0
2005-05-11 15:25:00,73.47,73.5,73.44,73.46,11700.0,60.9796,61.0045,60.9547,60.9713,11700.0
2005-05-11 15:30:00,73.4,73.45,73.32,73.42,16200.0,60.9215,60.963,60.8551,60.9381,16200.0
2005-05-11 15:35:00,73.43,73.5,73.39,73.4,17600.0,60.9464,61.0045,60.9132,60.9215,17600.0
2005-05-11 15:40:00,73.35,73.45,73.29,73.37,19500.0,60.88,60.963,60.8302,60.8966,19500.0
2005-05-11 15:45:00,73.34,73.42,73.3,73.35,22800.0,60.8717,60.9381,60.8385,60.88,22800.0
2005-05-11 15:50:00,73.36,73.39,73.33,73.33,19000.0,60.8883,60.9132,60.8634,60.8634,19000.0
2005-05-11 15:55:00,73.32,73.47,73.31,73.46,34500.0,60.8551,60.9796,60.8468,60.9713,34500.0
2005-05-12 09:30:00,73.7,73.7,73.45,73.45,13900.0,61.1705,61.1705,60.963,60.963,13900.0
2005-05-12 09:35:00,73.45,73.5,73.18,73.35,16300.0,60.963,61.0045,60.7389,60.88,16300.0
2005-05-12 09:40:00,73.35,73.35,73.1,73.2,14200.0,60.88,60.88,60.6725,60.7555,14200.0
2005-05-12 09:45:00,73.2,73.2,72.94,72.95,13200.0,60.7555,60.7555,60.5397,60.548,13200.0
2005-05-12 09:50:00,72.91,73.01,72.65,72.66,18100.0,60.5148,60.5978,60.299,60.3073,18100.0
2005-05-12 09:55:00,72.66,72.85,72.6,72.85,14900.0,60.3073,60.465,60.2575,60.465,14900.0
2005-05-12 10:00:00,72.85,72.95,72.7,72.72,17400.0,60.465,60.548,60.3405,60.3571,17400.0
2005-05-12 10:05:00,72.7,72.9,72.59,72.9,24700.0,60.3405,60.5065,60.2492,60.5065,24700.0
2005-05-12 10:10:00,72.8,73.06,72.65,73.05,22200.0,60.4235,60.6393,60.299,60.631,22200.0
2005-05-12 10:15:00,73.05,73.05,72.85,72.9,17200.0,60.631,60.631,60.465,60.5065,17200.0
2005-05-12 10:20:00,72.87,72.98,72.75,72.95,20400.0,60.4816,60.5729,60.382,60.548,20400.0
2005-05-12 10:25:00,72.89,73.04,72.79,72.99,15500.0,60.4982,60.6227,60.4152,60.5812,15500.0
2005-05-12 10:30:00,72.99,73.08,72.86,73.04,17400.0,60.5812,60.6559,60.4733,60.6227,17400.0
2005-05-12 10:35:00,73.03,73.24,72.9,72.9,15300.0,60.6144,60.7887,60.5065,60.5065,15300.0
2005-05-12 10:40:00,72.9,72.97,72.8,72.8,14300.0,60.5065,60.5646,60.4235,60.4235,14300.0
2005-05-12 10:45:00,72.81,72.82,72.57,72.62,14800.0,60.4318,60.4401,60.2326,60.2741,14800.0
2005-05-12 10:50:00,72.61,72.83,72.6,72.67,18300.0,60.2658,60.4484,60.2575,60.3156,18300.0
2005-05-12 10:55:00,72.66,72.66,72.45,72.58,14800.0,60.3073,60.3073,60.133,60.2409,14800.0
2005-05-12 11:00:00,72.58,72.71,72.54,72.66,7400.0,60.2409,60.3488,60.2077,60.3073,7400.0
2005-05-12 11:05:00,72.63,72.63,72.47,72.47,29000.0,60.2824,60.2824,60.1496,60.1496,29000.0
2005-05-12 11:10:00,72.5,72.63,72.46,72.57,21600.0,60.1745,60.2824,60.1413,60.2326,21600.0
2005-05-12 11:15:00,72.57,72.72,72.53,72.72,6300.0,60.2326,60.3571,60.1994,60.3571,6300.0
2005-05-12 11:20:00,72.72,72.84,72.72,72.84,14800.0,60.3571,60.4567,60.3571,60.4567,14800.0
2005-05-12 11:25:00,72.85,73.0,72.84,72.93,10300.0,60.465,60.5895,60.4567,60.5314,10300.0
2005-05-12 11:30:00,72.89,72.91,72.8,72.8,6500.0,60.4982,60.5148,60.4235,60.4235,6500.0
2005-05-12 11:35:00,72.77,72.83,72.69,72.74,9400.0,60.3986,60.4484,60.3322,60.3737,9400.0
2005-05-12 11:40:00,72.75,72.75,72.63,72.65,5100.0,60.382,60.382,60.2824,60.299,5100.0
2005-05-12 11:45:00,72.66,72.73,72.63,72.65,7800.0,60.3073,60.3654,60.2824,60.299,7800.0
2005-05-12 11:50:00,72.69,72.72,72.62,72.7,11000.0,60.3322,60.3571,60.2741,60.3405,11000.0
2005-05-12 11:55:00,72.65,72.7,72.55,72.66,9100.0,60.299,60.3405,60.216,60.3073,9100.0
2005-05-12 12:00:00,72.66,72.71,72.65,72.68,8500.0,60.3073,60.3488,60.299,60.3239,8500.0
2005-05-12 12:05:00,72.67,72.67,72.49,72.56,15900.0,60.3156,60.3156,60.1662,60.2243,15900.0
2005-05-12 12:10:00,72.57,72.57,72.31,72.36,26800.0,60.2326,60.2326,60.0168,60.0583,26800.0
2005-05-12 12:15:00,72.36,72.57,72.36,72.51,7200.0,60.0583,60.2326,60.0583,60.1828,7200.0
2005-05-12 12:20:00,72.5,72.64,72.46,72.63,14500.0,60.1745,60.2907,60.1413,60.2824,14500.0
2005-05-12 12:25:00,72.64,72.71,72.55,72.57,10500.0,60.2907,60.3488,60.216,60.2326,10500.0
2005-05-12 12:30:00,72.64,72.65,72.45,72.56,6400.0,60.2907,60.299,60.133,60.2243,6400.0
2005-05-12 12:35:00,72.51,72.53,72.41,72.47,5600.0,60.1828,60.1994,60.0998,60.1496,5600.0
2005-05-12 12:40:00,72.47,72.55,72.45,72.55,9900.0,60.1496,60.216,60.133,60.216,9900.0
2005-05-12 12:45:00,72.56,72.66,72.56,72.63,6400.0,60.2243,60.3073,60.2243,60.2824,6400.0
2005-05-12 12:50:00,72.64,72.67,72.61,72.65,10200.0,60.2907,60.3156,60.2658,60.299,10200.0
2005-05-12 12:55:00,72.66,72.7,72.63,72.65,6500.0,60.3073,60.3405,60.2824,60.299,6500.0
2005-05-12 13:00:00,72.65,72.75,72.64,72.64,9400.0,60.299,60.382,60.2907,60.2907,9400.0
2005-05-12 13:05:00,72.64,72.74,72.64,72.73,12100.0,60.2907,60.3737,60.2907,60.3654,12100.0
2005-05-12 13:10:00,72.71,72.8,72.71,72.75,16800.0,60.3488,60.4235,60.3488,60.382,16800.0
2005-05-12 13:15:00,72.72,72.72,72.64,72.66,5100.0,60.3571,60.3571,60.2907,60.3073,5100.0
2005-05-12 13:20:00,72.67,72.7,72.52,72.52,14600.0,60.3156,60.3405,60.1911,60.1911,14600.0
2005-05-12 13:25:00,72.5,72.5,72.45,72.47,4300.0,60.1745,60.1745,60.133,60.1496,4300.0
2005-05-12 13:30:00,72.47,72.47,72.38,72.43,12700.0,60.1496,60.1496,60.0749,60.1164,12700.0
2005-05-12 13:35:00,72.44,72.45,72.35,72.35,5700.0,60.1247,60.133,60.05,60.05,5700.0
2005-05-12 13:40:00,72.36,72.36,72.18,72.22,21500.0,60.0583,60.0583,59.9089,59.9421,21500.0
2005-05-12 13:45:00,72.23,72.23,72.06,72.12,12100.0,59.9504,59.9504,59.8093,59.8591,12100.0
2005-05-12 13:50:00,72.07,72.14,72.02,72.14,15900.0,59.8176,59.8757,59.7761,59.8757,15900.0
2005-05-12 13:55:00,72.11,72.12,72.08,72.09,5100.0,59.8508,59.8591,59.8259,59.8342,5100.0
2005-05-12 14:00:00,72.09,72.19,72.09,72.15,10100.0,59.8342,59.9172,59.8342,59.884,10100.0
2005-05-12 14:05:00,72.16,72.16,72.04,72.05,10200.0,59.8923,59.8923,59.7927,59.801,10200.0
2005-05-12 14:10:00,72.05,72.06,71.82,71.87,31600.0,59.801,59.8093,59.6101,59.6516,31600.0
2005-05-12 14:15:00,71.87,71.9,71.77,71.83,22600.0,59.6516,59.6765,59.5686,59.6184,22600.0
2005-05-12 14:20:00,71.79,71.83,71.57,71.57,14400.0,59.5852,59.6184,59.4026,59.4026,14400.0
2005-05-12 14:25:00,71.57,71.62,71.51,71.52,11700.0,59.4026,59.4441,59.3528,59.3611,11700.0
2005-05-12 14:30:00,71.5,71.67,71.5,71.61,12600.0,59.3445,59.4856,59.3445,59.4358,12600.0
2005-05-12 14:35:00,71.56,71.58,71.51,71.54,16000.0,59.3943,59.4109,59.3528,59.3777,16000.0
2005-05-12 14:40:00,71.57,71.57,71.29,71.37,21400.0,59.4026,59.4026,59.1702,59.2366,21400.0
2005-05-12 14:45:00,71.34,71.43,71.31,71.4,14500.0,59.2117,59.2864,59.1868,59.2615,14500.0
2005-05-12 14:50:00,71.41,71.41,71.28,71.3,45600.0,59.2698,59.2698,59.1619,59.1785,45600.0
2005-05-12 14:55:00,71.3,71.47,71.3,71.34,54100.0,59.1785,59.3196,59.1785,59.2117,54100.0
2005-05-12 15:00:00,71.33,71.4,71.26,71.28,29700.0,59.2034,59.2615,59.1453,59.1619,29700.0
2005-05-12 15:05:00,71.28,71.29,71.21,71.29,20600.0,59.1619,59.1702,59.1038,59.1702,20600.0
2005-05-12 15:10:00,71.29,71.29,71.13,71.19,31600.0,59.1702,59.1702,59.0374,59.0872,31600.0
2005-05-12 15:15:00,71.19,71.21,70.99,71.0,30200.0,59.0872,59.1038,58.9212,58.9295,30200.0
2005-05-12 15:20:00,71.01,71.15,70.96,71.15,37300.0,58.9378,59.054,58.8963,59.054,37300.0
2005-05-12 15:25:00,71.18,71.3,71.18,71.27,18000.0,59.0789,59.1785,59.0789,59.1536,18000.0
2005-05-12 15:30:00,71.26,71.27,70.99,71.04,25500.0,59.1453,59.1536,58.9212,58.9627,25500.0
2005-05-12 15:35:00,71.03,71.03,70.94,71.02,56700.0,58.9544,58.9544,58.8797,58.9461,56700.0
2005-05-12 15:40:00,71.02,71.05,71.01,71.03,38800.0,58.9461,58.971,58.9378,58.9544,38800.0
2005-05-12 15:45:00,71.02,71.07,70.88,71.0,51500.0,58.9461,58.9876,58.8299,58.9295,51500.0
2005-05-12 15:50:00,71.0,71.02,70.83,70.86,57300.0,58.9295,58.9461,58.7884,58.8133,57300.0
2005-05-12 15:55:00,70.84,70.89,70.73,70.75,92500.0,58.7967,58.8382,58.7054,58.722,92500.0
2005-05-13 09:30:00,70.76,70.8,70.56,70.7,27400.0,58.7303,58.7635,58.5643,58.6805,27400.0
2005-05-13 09:35:00,70.68,70.75,70.61,70.66,34100.0,58.6639,58.722,58.6058,58.6473,34100.0
2005-05-13 09:40:00,70.7,70.75,70.6,70.74,43700.0,58.6805,58.722,58.5975,58.7137,43700.0
2005-05-13 09:45:00,70.71,70.77,70.54,70.55,43600.0,58.6888,58.7386,58.5477,58.556,43600.0
2005-05-13 09:50:00,70.55,70.62,70.15,70.17,31100.0,58.556,58.6141,58.224,58.2406,31100.0
2005-05-13 09:55:00,70.15,70.32,70.15,70.28,35400.0,58.224,58.3651,58.224,58.3319,35400.0
2005-05-13 10:00:00,70.31,70.61,70.31,70.41,34300.0,58.3568,58.6058,58.3568,58.4398,34300.0
2005-05-13 10:05:00,70.45,70.68,70.4,70.46,30600.0,58.473,58.6639,58.4315,58.4813,30600.0
2005-05-13 10:10:00,70.52,70.66,70.4,70.65,27100.0,58.5311,58.6473,58.4315,58.639,27100.0
2005-05-13 10:15:00,70.64,70.65,70.43,70.6,21700.0,58.6307,58.639,58.4564,58.5975,21700.0
2005-05-13 10:20:00,70.6,70.6,70.42,70.54,16000.0,58.5975,58.5975,58.4481,58.5477,16000.0
2005-05-13 10:25:00,70.54,70.61,70.37,70.5,33500.0,58.5477,58.6058,58.4066,58.5145,33500.0
2005-05-13 10:30:00,70.51,70.54,70.36,70.38,60200.0,58.5228,58.5477,58.3983,58.4149,60200.0
2005-05-13 10:35:00,70.35,70.49,70.35,70.45,60100.0,58.39,58.5062,58.39,58.473,60100.0
2005-05-13 10:40:00,70.45,70.51,70.4,70.5,37200.0,58.473,58.5228,58.4315,58.5145,37200.0
2005-05-13 10:45:00,70.5,70.58,70.29,70.36,25200.0,58.5145,58.5809,58.3402,58.3983,25200.0
2005-05-13 10:50:00,70.36,70.37,70.2,70.27,40900.0,58.3983,58.4066,58.2655,58.3236,40900.0
2005-05-13 10:55:00,70.27,70.28,70.18,70.26,31100.0,58.3236,58.3319,58.2489,58.3153,31100.0
2005-05-13 11:00:00,70.26,70.33,70.2,70.26,26000.0,58.3153,58.3734,58.2655,58.3153,26000.0
2005-05-13 11:05:00,70.22,70.22,70.15,70.15,17100.0,58.2821,58.2821,58.224,58.224,17100.0
2005-05-13 11:10:00,70.15,70.22,70.15,70.22,12700.0,58.224,58.2821,58.224,58.2821,12700.0
2005-05-13 11:15:00,70.22,70.22,70.14,70.14,10900.0,58.2821,58.2821,58.2157,58.2157,10900.0
2005-05-13 11:20:00,70.14,70.23,70.13,70.17,8400.0,58.2157,58.2904,58.2074,58.2406,8400.0
2005-05-13 11:25:00,70.17,70.38,70.16,70.34,28800.0,58.2406,58.4149,58.2323,58.3817,28800.0
2005-05-13 11:30:00,70.34,70.34,70.26,70.32,26000.0,58.3817,58.3817,58.3153,58.3651,26000.0
2005-05-13 11:35:00,70.32,70.37,70.32,70.35,13100.0,58.3651,58.4066,58.3651,58.39,13100.0
2005-05-13 11:40:00,70.35,70.35,70.24,70.24,11900.0,58.39,58.39,58.2987,58.2987,11900.0
2005-05-13 11:45:00,70.25,70.25,70.2,70.23,8600.0,58.307,58.307,58.2655,58.2904,8600.0
2005-05-13 11:50:00,70.23,70.34,70.22,70.23,9300.0,58.2904,58.3817,58.2821,58.2904,9300.0
2005-05-13 11:55:00,70.23,70.27,70.13,70.16,24200.0,58.2904,58.3236,58.2074,58.2323,24200.0
2005-05-13 12:00:00,70.15,70.21,70.13,70.2,31500.0,58.224,58.2738,58.2074,58.2655,31500.0
2005-05-13 12:05:00,70.2,70.21,70.11,70.16,10500.0,58.2655,58.2738,58.1908,58.2323,10500.0
2005-05-13 12:10:00,70.15,70.19,70.12,70.19,7900.0,58.224,58.2572,58.1991,58.2572,7900.0
2005-05-13 12:15:00,70.19,70.23,70.1,70.19,7500.0,58.2572,58.2904,58.1825,58.2572,7500.0
2005-05-13 12:20:00,70.18,70.24,70.16,70.17,16900.0,58.2489,58.2987,58.2323,58.2406,16900.0
2005-05-13 12:25:00,70.18,70.26,70.17,70.24,25200.0,58.2489,58.3153,58.2406,58.2987,25200.0
2005-05-13 12:30:00,70.25,70.27,70.23,70.26,26400.0,58.307,58.3236,58.2904,58.3153,26400.0
2005-05-13 12:35:00,70.24,70.27,70.17,70.24,18200.0,58.2987,58.3236,58.2406,58.2987,18200.0
2005-05-13 12:40:00,70.21,70.21,70.04,70.06,12500.0,58.2738,58.2738,58.1327,58.1493,12500.0
2005-05-13 12:45:00,70.06,70.06,69.85,69.87,27900.0,58.1493,58.1493,57.975,57.9916,27900.0
2005-05-13 12:50:00,69.86,70.05,69.8,70.0,40000.0,57.9833,58.141,57.9335,58.0995,40000.0
2005-05-13 12:55:00,70.01,70.14,70.0,70.0,13000.0,58.1078,58.2157,58.0995,58.0995,13000.0
2005-05-13 13:00:00,70.0,70.11,69.95,70.09,13100.0,58.0995,58.1908,58.058,58.1742,13100.0
2005-05-13 13:05:00,70.09,70.15,70.0,70.0,7500.0,58.1742,58.224,58.0995,58.0995,7500.0
2005-05-13 13:10:00,70.0,70.04,69.92,69.98,7400.0,58.0995,58.1327,58.0331,58.0829,7400.0
2005-05-13 13:15:00,69.98,70.0,69.85,69.88,28500.0,58.0829,58.0995,57.975,57.9999,28500.0
2005-05-13 13:20:00,69.87,69.92,69.82,69.88,36600.0,57.9916,58.0331,57.9501,57.9999,36600.0
2005-05-13 13:25:00,69.88,69.89,69.83,69.83,18200.0,57.9999,58.0082,57.9584,57.9584,18200.0
2005-05-13 13:30:00,69.83,69.91,69.8,69.9,13500.0,57.9584,58.0248,57.9335,58.0165,13500.0
2005-05-13 13:35:00,69.89,69.95,69.82,69.89,13400.0,58.0082,58.058,57.9501,58.0082,13400.0
2005-05-13 13:40:00,69.9,69.98,69.81,69.81,18300.0,58.0165,58.0829,57.9418,57.9418,18300.0
2005-05-13 13:45:00,69.81,69.83,69.62,69.66,26800.0,57.9418,57.9584,57.7841,57.8173,26800.0
2005-05-13 13:50:00,69.66,69.69,69.5,69.51,35300.0,57.8173,57.8422,57.6845,57.6928,35300.0
2005-05-13 13:55:00,69.51,69.53,69.4,69.46,14800.0,57.6928,57.7094,57.6015,57.6513,14800.0
2005-05-13 14:00:00,69.44,69.6,69.44,69.54,9300.0,57.6347,57.7675,57.6347,57.7177,9300.0
2005-05-13 14:05:00,69.48,69.56,69.43,69.47,9900.0,57.6679,57.7343,57.6264,57.6596,9900.0
2005-05-13 14:10:00,69.48,69.49,69.2,69.21,48400.0,57.6679,57.6762,57.4355,57.4438,48400.0
2005-05-13 14:15:00,69.21,69.25,69.06,69.11,16000.0,57.4438,57.477,57.3193,57.3608,16000.0
2005-05-13 14:20:00,69.11,69.14,68.85,68.89,45800.0,57.3608,57.3857,57.145,57.1782,45800.0
2005-05-13 14:25:00,68.89,69.1,68.8,68.93,44300.0,57.1782,57.3525,57.1035,57.2114,44300.0
2005-05-13 14:30:00,68.92,68.92,68.61,68.87,86300.0,57.2031,57.2031,56.9458,57.1616,86300.0
2005-05-13 14:35:00,68.83,68.83,68.57,68.6,42000.0,57.1284,57.1284,56.9126,56.9375,42000.0
2005-05-13 14:40:00,68.59,68.65,68.5,68.54,95300.0,56.9292,56.979,56.8545,56.8877,95300.0
2005-05-13 14:45:00,68.52,68.6,68.45,68.5,40100.0,56.8711,56.9375,56.813,56.8545,40100.0
2005-05-13 14:50:00,68.51,68.64,68.51,68.61,47700.0,56.8628,56.9707,56.8628,56.9458,47700.0
2005-05-13 14:55:00,68.58,68.71,68.54,68.67,52600.0,56.9209,57.0288,56.8877,56.9956,52600.0
2005-05-13 15:00:00,68.68,68.72,68.56,68.58,26900.0,57.0039,57.0371,56.9043,56.9209,26900.0
2005-05-13 15:05:00,68.57,68.75,68.55,68.75,23800.0,56.9126,57.062,56.896,57.062,23800.0
2005-05-13 15:10:00,68.75,68.95,68.67,68.91,49500.0,57.062,57.228,56.9956,57.1948,49500.0
2005-05-13 15:15:00,68.89,69.06,68.76,69.0,42400.0,57.1782,57.3193,57.0703,57.2695,42400.0
2005-05-13 15:20:00,69.1,69.35,69.09,69.16,37200.0,57.3525,57.56,57.3442,57.4023,37200.0
2005-05-13 15:25:00,69.16,69.34,69.16,69.23,23500.0,57.4023,57.5517,57.4023,57.4604,23500.0
2005-05-13 15:30:00,69.24,69.34,69.12,69.14,18200.0,57.4687,57.5517,57.3691,57.3857,18200.0
2005-05-13 15:35:00,69.12,69.2,69.0,69.2,23300.0,57.3691,57.4355,57.2695,57.4355,23300.0
2005-05-13 15:40:00,69.16,69.29,69.16,69.23,17400.0,57.4023,57.5102,57.4023,57.4604,17400.0
2005-05-13 15:45:00,69.23,69.33,69.22,69.33,16700.0,57.4604,57.5434,57.4521,57.5434,16700.0
2005-05-13 15:50:00,69.33,69.33,69.15,69.15,29900.0,57.5434,57.5434,57.394,57.394,29900.0
2005-05-13 15:55:00,69.15,69.16,69.03,69.04,56400.0,57.394,57.4023,57.2944,57.3027,56400.0
2005-05-16 09:30:00,69.2,69.3,69.04,69.29,23400.0,57.4355,57.5185,57.3027,57.5102,23400.0
2005-05-16 09:35:00,69.29,69.53,69.28,69.36,41500.0,57.5102,57.7094,57.5019,57.5683,41500.0
2005-05-16 09:40:00,69.36,69.58,69.36,69.58,36800.0,57.5683,57.7509,57.5683,57.7509,36800.0
2005-05-16 09:45:00,69.58,69.58,69.35,69.42,69800.0,57.7509,57.7509,57.56,57.6181,69800.0
2005-05-16 09:50:00,69.44,69.52,69.35,69.41,23100.0,57.6347,57.7011,57.56,57.6098,23100.0
2005-05-16 09:55:00,69.36,69.42,69.15,69.37,19000.0,57.5683,57.6181,57.394,57.5766,19000.0
2005-05-16 10:00:00,69.4,69.6,69.35,69.57,18300.0,57.6015,57.7675,57.56,57.7426,18300.0
2005-05-16 10:05:00,69.55,69.59,69.46,69.52,12200.0,57.726,57.7592,57.6513,57.7011,12200.0
2005-05-16 10:10:00,69.52,69.54,69.38,69.39,22200.0,57.7011,57.7177,57.5849,57.5932,22200.0
2005-05-16 10:15:00,69.39,69.59,69.39,69.59,19300.0,57.5932,57.7592,57.5932,57.7592,19300.0
2005-05-16 10:20:00,69.59,69.61,69.46,69.59,23100.0,57.7592,57.7758,57.6513,57.7592,23100.0
2005-05-16 10:25:00,69.57,69.61,69.49,69.61,5900.0,57.7426,57.7758,57.6762,57.7758,5900.0
2005-05-16 10:30:00,69.61,69.7,69.57,69.63,126900.0,57.7758,57.8505,57.7426,57.7924,126900.0
2005-05-16 10:35:00,69.63,69.71,69.63,69.65,22400.0,57.7924,57.8588,57.7924,57.809,22400.0
2005-05-16 10:40:00,69.67,69.67,69.56,69.64,26800.0,57.8256,57.8256,57.7343,57.8007,26800.0
2005-05-16 10:45:00,69.62,69.75,69.62,69.69,13300.0,57.7841,57.892,57.7841,57.8422,13300.0
2005-05-16 10:50:00,69.65,69.75,69.65,69.74,10300.0,57.809,57.892,57.809,57.8837,10300.0
2005-05-16 10:55:00,69.75,69.89,69.75,69.89,11900.0,57.892,58.0082,57.892,58.0082,11900.0
2005-05-16 11:00:00,69.89,69.91,69.81,69.9,13300.0,58.0082,58.0248,57.9418,58.0165,13300.0
2005-05-16 11:05:00,69.89,69.91,69.75,69.79,9000.0,58.0082,58.0248,57.892,57.9252,9000.0
2005-05-16 11:10:00,69.79,69.88,69.79,69.87,7900.0,57.9252,57.9999,57.9252,57.9916,7900.0
2005-05-16 11:15:00,69.87,69.97,69.87,69.91,11300.0,57.9916,58.0746,57.9916,58.0248,11300.0
2005-05-16 11:20:00,69.94,69.95,69.87,69.93,7900.0,58.0497,58.058,57.9916,58.0414,7900.0
2005-05-16 11:25:00,69.9,69.9,69.8,69.87,4400.0,58.0165,58.0165,57.9335,57.9916,4400.0
2005-05-16 11:30:00,69.87,69.95,69.85,69.94,7000.0,57.9916,58.058,57.975,58.0497,7000.0
2005-05-16 11:35:00,69.95,70.0,69.95,69.95,15800.0,58.058,58.0995,58.058,58.058,15800.0
2005-05-16 11:40:00,69.95,69.95,69.85,69.9,9400.0,58.058,58.058,57.975,58.0165,9400.0
2005-05-16 11:45:00,69.89,69.94,69.88,69.94,9300.0,58.0082,58.0497,57.9999,58.0497,9300.0
2005-05-16 11:50:00,69.94,69.94,69.9,69.92,6900.0,58.0497,58.0497,58.0165,58.0331,6900.0
2005-05-16 11:55:00,69.95,69.97,69.93,69.95,8500.0,58.058,58.0746,58.0414,58.058,8500.0
2005-05-16 12:00:00,69.94,70.0,69.93,69.94,26500.0,58.0497,58.0995,58.0414,58.0497,26500.0
2005-05-16 12:05:00,69.97,70.09,69.93,70.04,33900.0,58.0746,58.1742,58.0414,58.1327,33900.0
2005-05-16 12:10:00,70.04,70.13,70.0,70.06,20200.0,58.1327,58.2074,58.0995,58.1493,20200.0
2005-05-16 12:15:00,70.07,70.08,70.05,70.08,14400.0,58.1576,58.1659,58.141,58.1659,14400.0
2005-05-16 12:20:00,70.08,70.38,70.08,70.37,21100.0,58.1659,58.4149,58.1659,58.4066,21100.0
2005-05-16 12:25:00,70.37,70.37,70.1,70.12,15300.0,58.4066,58.4066,58.1825,58.1991,15300.0
2005-05-16 12:30:00,70.16,70.17,70.0,70.0,8200.0,58.2323,58.2406,58.0995,58.0995,8200.0
2005-05-16 12:35:00,70.05,70.11,69.96,70.11,16900.0,58.141,58.1908,58.0663,58.1908,16900.0
2005-05-16 12:40:00,70.13,70.16,70.04,70.16,12200.0,58.2074,58.2323,58.1327,58.2323,12200.0
2005-05-16 12:45:00,70.16,70.31,70.15,70.31,13900.0,58.2323,58.3568,58.224,58.3568,13900.0
2005-05-16 12:50:00,70.32,70.32,70.05,70.23,15600.0,58.3651,58.3651,58.141,58.2904,15600.0
2005-05-16 12:55:00,70.25,70.33,70.18,70.33,12200.0,58.307,58.3734,58.2489,58.3734,12200.0
2005-05-16 13:00:00,70.28,70.28,70.12,70.12,9700.0,58.3319,58.3319,58.1991,58.1991,9700.0
2005-05-16 13:05:00,70.12,70.18,70.1,70.18,10100.0,58.1991,58.2489,58.1825,58.2489,10100.0
2005-05-16 13:10:00,70.18,70.18,70.08,70.12,4600.0,58.2489,58.2489,58.1659,58.1991,4600.0
2005-05-16 13:15:00,70.13,70.13,70.1,70.1,6200.0,58.2074,58.2074,58.1825,58.1825,6200.0
2005-05-16 13:20:00,70.09,70.26,70.05,70.21,11600.0,58.1742,58.3153,58.141,58.2738,11600.0
2005-05-16 13:25:00,70.21,70.35,70.21,70.32,12700.0,58.2738,58.39,58.2738,58.3651,12700.0
2005-05-16 13:30:00,70.3,70.33,70.19,70.2,11300.0,58.3485,58.3734,58.2572,58.2655,11300.0
2005-05-16 13:35:00,70.2,70.32,70.19,70.3,13700.0,58.2655,58.3651,58.2572,58.3485,13700.0
2005-05-16 13:40:00,70.31,70.48,70.29,70.44,16700.0,58.3568,58.4979,58.3402,58.4647,16700.0
2005-05-16 13:45:00,70.44,70.54,70.36,70.52,18600.0,58.4647,58.5477,58.3983,58.5311,18600.0
2005-05-16 13:50:00,70.52,70.67,70.51,70.59,17900.0,58.5311,58.6556,58.5228,58.5892,17900.0
2005-05-16 13:55:00,70.59,70.67,70.57,70.65,10800.0,58.5892,58.6556,58.5726,58.639,10800.0
2005-05-16 14:00:00,70.69,70.75,70.5,70.52,20500.0,58.6722,58.722,58.5145,58.5311,20500.0
2005-05-16 14:05:00,70.52,70.66,70.48,70.58,26500.0,58.5311,58.6473,58.4979,58.5809,26500.0
2005-05-16 14:10:00,70.59,70.65,70.57,70.63,12900.0,58.5892,58.639,58.5726,58.6224,12900.0
2005-05-16 14:15:00,70.61,70.72,70.58,70.72,23600.0,58.6058,58.6971,58.5809,58.6971,23600.0
2005-05-16 14:20:00,70.77,70.82,70.67,70.71,21300.0,58.7386,58.7801,58.6556,58.6888,21300.0
2005-05-16 14:25:00,70.73,70.79,70.66,70.78,14500.0,58.7054,58.7552,58.6473,58.7469,14500.0
2005-05-16 14:30:00,70.84,70.84,70.63,70.64,6700.0,58.7967,58.7967,58.6224,58.6307,6700.0
2005-05-16 14:35:00,70.63,70.75,70.63,70.67,11100.0,58.6224,58.722,58.6224,58.6556,11100.0
2005-05-16 14:40:00,70.67,70.7,70.6,70.64,9600.0,58.6556,58.6805,58.5975,58.6307,9600.0
2005-05-16 14:45:00,70.62,70.8,70.62,70.8,8500.0,58.6141,58.7635,58.6141,58.7635,8500.0
2005-05-16 14:50:00,70.8,70.87,70.75,70.77,12700.0,58.7635,58.8216,58.722,58.7386,12700.0
2005-05-16 14:55:00,70.77,70.85,70.76,70.8,11800.0,58.7386,58.805,58.7303,58.7635,11800.0
2005-05-16 15:00:00,70.78,70.82,70.73,70.79,12500.0,58.7469,58.7801,58.7054,58.7552,12500.0
2005-05-16 15:05:00,70.79,70.91,70.78,70.91,23500.0,58.7552,58.8548,58.7469,58.8548,23500.0
2005-05-16 15:10:00,70.91,71.01,70.89,70.97,16300.0,58.8548,58.9378,58.8382,58.9046,16300.0
2005-05-16 15:15:00,70.94,70.96,70.86,70.86,10500.0,58.8797,58.8963,58.8133,58.8133,10500.0
2005-05-16 15:20:00,70.86,70.98,70.85,70.98,17400.0,58.8133,58.9129,58.805,58.9129,17400.0
2005-05-16 15:25:00,70.99,71.19,70.99,71.07,19100.0,58.9212,59.0872,58.9212,58.9876,19100.0
2005-05-16 15:30:00,71.06,71.06,70.99,71.0,18700.0,58.9793,58.9793,58.9212,58.9295,18700.0
2005-05-16 15:35:00,70.99,71.07,70.99,71.05,14100.0,58.9212,58.9876,58.9212,58.971,14100.0
2005-05-16 15:40:00,71.04,71.1,71.01,71.07,22700.0,58.9627,59.0125,58.9378,58.9876,22700.0
2005-05-16 15:45:00,71.06,71.16,71.06,71.15,30800.0,58.9793,59.0623,58.9793,59.054,30800.0
2005-05-16 15:50:00,71.12,71.16,71.06,71.08,31900.0,59.0291,59.0623,58.9793,58.9959,31900.0
2005-05-16 15:55:00,71.09,71.18,71.08,71.12,57500.0,59.0042,59.0789,58.9959,59.0291,57500.0
2005-05-17 09:30:00,70.9,70.91,70.21,70.46,24500.0,58.8465,58.8548,58.2738,58.4813,24500.0
2005-05-17 09:35:00,70.42,70.59,70.34,70.41,31700.0,58.4481,58.5892,58.3817,58.4398,31700.0
2005-05-17 09:40:00,70.41,70.49,70.27,70.49,50200.0,58.4398,58.5062,58.3236,58.5062,50200.0
2005-05-17 09:45:00,70.49,70.8,70.45,70.45,39200.0,58.5062,58.7635,58.473,58.473,39200.0
2005-05-17 09:50:00,70.49,70.7,70.49,70.69,33500.0,58.5062,58.6805,58.5062,58.6722,33500.0
2005-05-17 09:55:00,70.75,70.8,70.55,70.55,22300.0,58.722,58.7635,58.556,58.556,22300.0
2005-05-17 10:00:00,70.52,70.75,70.52,70.66,16600.0,58.5311,58.722,58.5311,58.6473,16600.0
2005-05-17 10:05:00,70.66,70.66,70.4,70.41,21900.0,58.6473,58.6473,58.4315,58.4398,21900.0
2005-05-17 10:10:00,70.43,70.69,70.42,70.66,21000.0,58.4564,58.6722,58.4481,58.6473,21000.0
2005-05-17 10:15:00,70.66,70.72,70.55,70.72,15800.0,58.6473,58.6971,58.556,58.6971,15800.0
2005-05-17 10:20:00,70.72,70.72,70.55,70.62,15200.0,58.6971,58.6971,58.556,58.6141,15200.0
2005-05-17 10:25:00,70.63,70.68,70.6,70.63,12200.0,58.6224,58.6639,58.5975,58.6224,12200.0
2005-05-17 10:30:00,70.62,70.62,70.45,70.54,22200.0,58.6141,58.6141,58.473,58.5477,22200.0
2005-05-17 10:35:00,70.67,70.67,70.35,70.38,23200.0,58.6556,58.6556,58.39,58.4149,23200.0
2005-05-17 10:40:00,70.42,70.48,70.35,70.35,12800.0,58.4481,58.4979,58.39,58.39,12800.0
2005-05-17 10:45:00,70.34,70.38,70.31,70.31,11300.0,58.3817,58.4149,58.3568,58.3568,11300.0
2005-05-17 10:50:00,70.3,70.3,70.03,70.27,31200.0,58.3485,58.3485,58.1244,58.3236,31200.0
2005-05-17 10:55:00,70.27,70.3,70.19,70.23,9400.0,58.3236,58.3485,58.2572,58.2904,9400.0
2005-05-17 11:00:00,70.24,70.38,70.24,70.38,14800.0,58.2987,58.4149,58.2987,58.4149,14800.0
2005-05-17 11:05:00,70.39,70.52,70.35,70.4,21600.0,58.4232,58.5311,58.39,58.4315,21600.0
2005-05-17 11:10:00,70.4,70.55,70.4,70.52,30800.0,58.4315,58.556,58.4315,58.5311,30800.0
2005-05-17 11:15:00,70.49,70.52,70.4,70.4,19800.0,58.5062,58.5311,58.4315,58.4315,19800.0
2005-05-17 11:20:00,70.38,70.5,70.36,70.48,14400.0,58.4149,58.5145,58.3983,58.4979,14400.0
2005-05-17 11:25:00,70.5,70.68,70.49,70.57,20500.0,58.5145,58.6639,58.5062,58.5726,20500.0
2005-05-17 11:30:00,70.59,70.74,70.59,70.73,26800.0,58.5892,58.7137,58.5892,58.7054,26800.0
2005-05-17 11:35:00,70.71,70.84,70.62,70.63,52400.0,58.6888,58.7967,58.6141,58.6224,52400.0
2005-05-17 11:40:00,70.64,70.65,70.5,70.65,13400.0,58.6307,58.639,58.5145,58.639,13400.0
2005-05-17 11:45:00,70.65,70.65,70.23,70.39,22700.0,58.639,58.639,58.2904,58.4232,22700.0
2005-05-17 11:50:00,70.4,70.62,70.29,70.59,11900.0,58.4315,58.6141,58.3402,58.5892,11900.0
2005-05-17 11:55:00,70.6,70.67,70.54,70.67,5200.0,58.5975,58.6556,58.5477,58.6556,5200.0
2005-05-17 12:00:00,70.62,70.66,70.55,70.56,8700.0,58.6141,58.6473,58.556,58.5643,8700.0
2005-05-17 12:05:00,70.57,70.62,70.51,70.57,5500.0,58.5726,58.6141,58.5228,58.5726,5500.0
2005-05-17 12:10:00,70.56,70.66,70.56,70.6,3400.0,58.5643,58.6473,58.5643,58.5975,3400.0
2005-05-17 12:15:00,70.59,70.68,70.57,70.68,4700.0,58.5892,58.6639,58.5726,58.6639,4700.0
2005-05-17 12:20:00,70.68,70.73,70.68,70.69,3400.0,58.6639,58.7054,58.6639,58.6722,3400.0
2005-05-17 12:25:00,70.69,70.71,70.61,70.64,13900.0,58.6722,58.6888,58.6058,58.6307,13900.0
2005-05-17 12:30:00,70.64,70.67,70.55,70.67,9500.0,58.6307,58.6556,58.556,58.6556,9500.0
2005-05-17 12:35:00,70.68,70.72,70.55,70.63,8300.0,58.6639,58.6971,58.556,58.6224,8300.0
2005-05-17 12:40:00,70.64,70.69,70.54,70.67,8100.0,58.6307,58.6722,58.5477,58.6556,8100.0
2005-05-17 12:45:00,70.66,70.77,70.66,70.75,4200.0,58.6473,58.7386,58.6473,58.722,4200.0
2005-05-17 12:50:00,70.75,70.77,70.72,70.72,3100.0,58.722,58.7386,58.6971,58.6971,3100.0
2005-05-17 12:55:00,70.69,70.76,70.69,70.72,1700.0,58.6722,58.7303,58.6722,58.6971,1700.0
2005-05-17 13:00:00,70.7,70.72,70.63,70.71,5200.0,58.6805,58.6971,58.6224,58.6888,5200.0
2005-05-17 13:05:00,70.72,70.73,70.71,70.72,6400.0,58.6971,58.7054,58.6888,58.6971,6400.0
2005-05-17 13:10:00,70.71,70.72,70.71,70.72,2900.0,58.6888,58.6971,58.6888,58.6971,2900.0
2005-05-17 13:15:00,70.73,70.76,70.72,70.76,8800.0,58.7054,58.7303,58.6971,58.7303,8800.0
2005-05-17 13:20:00,70.77,70.82,70.73,70.77,12000.0,58.7386,58.7801,58.7054,58.7386,12000.0
2005-05-17 13:25:00,70.79,70.8,70.73,70.73,3900.0,58.7552,58.7635,58.7054,58.7054,3900.0
2005-05-17 13:30:00,70.72,70.81,70.72,70.77,8500.0,58.6971,58.7718,58.6971,58.7386,8500.0
2005-05-17 13:35:00,70.78,70.78,70.67,70.77,16700.0,58.7469,58.7469,58.6556,58.7386,16700.0
2005-05-17 13:40:00,70.72,70.77,70.72,70.76,3300.0,58.6971,58.7386,58.6971,58.7303,3300.0
2005-05-17 13:45:00,70.77,70.82,70.74,70.74,4800.0,58.7386,58.7801,58.7137,58.7137,4800.0
2005-05-17 13:50:00,70.7,70.85,70.65,70.85,5300.0,58.6805,58.805,58.639,58.805,5300.0
2005-05-17 13:55:00,70.81,70.91,70.81,70.91,3200.0,58.7718,58.8548,58.7718,58.8548,3200.0
2005-05-17 14:00:00,70.91,70.91,70.75,70.91,9500.0,58.8548,58.8548,58.722,58.8548,9500.0
2005-05-17 14:05:00,70.91,70.96,70.88,70.94,6800.0,58.8548,58.8963,58.8299,58.8797,6800.0
2005-05-17 14:10:00,70.94,71.06,70.94,70.97,10500.0,58.8797,58.9793,58.8797,58.9046,10500.0
2005-05-17 14:15:00,70.98,71.14,70.97,71.07,22500.0,58.9129,59.0457,58.9046,58.9876,22500.0
2005-05-17 14:20:00,71.07,71.11,70.96,71.04,29200.0,58.9876,59.0208,58.8963,58.9627,29200.0
2005-05-17 14:25:00,71.0,71.07,70.96,71.05,13700.0,58.9295,58.9876,58.8963,58.971,13700.0
2005-05-17 14:30:00,71.07,71.23,71.07,71.18,23600.0,58.9876,59.1204,58.9876,59.0789,23600.0
2005-05-17 14:35:00,71.15,71.39,71.12,71.36,18800.0,59.054,59.2532,59.0291,59.2283,18800.0
2005-05-17 14:40:00,71.35,71.43,71.26,71.43,21800.0,59.22,59.2864,59.1453,59.2864,21800.0
2005-05-17 14:45:00,71.43,71.44,71.29,71.34,18600.0,59.2864,59.2947,59.1702,59.2117,18600.0
2005-05-17 14:50:00,71.34,71.41,71.32,71.34,13300.0,59.2117,59.2698,59.1951,59.2117,13300.0
2005-05-17 14:55:00,71.34,71.44,71.34,71.38,16000.0,59.2117,59.2947,59.2117,59.2449,16000.0
2005-05-17 15:00:00,71.38,71.45,71.35,71.38,9400.0,59.2449,59.303,59.22,59.2449,9400.0
2005-05-17 15:05:00,71.39,71.45,71.34,71.36,4400.0,59.2532,59.303,59.2117,59.2283,4400.0
2005-05-17 15:10:00,71.36,71.47,71.32,71.45,9300.0,59.2283,59.3196,59.1951,59.303,9300.0
2005-05-17 15:15:00,71.51,71.52,71.45,71.52,11400.0,59.3528,59.3611,59.303,59.3611,11400.0
2005-05-17 15:20:00,71.52,71.58,71.42,71.42,14300.0,59.3611,59.4109,59.2781,59.2781,14300.0
2005-05-17 15:25:00,71.45,71.5,71.41,71.5,27600.0,59.303,59.3445,59.2698,59.3445,27600.0
2005-05-17 15:30:00,71.5,71.54,71.47,71.5,33800.0,59.3445,59.3777,59.3196,59.3445,33800.0
2005-05-17 15:35:00,71.5,71.54,71.39,71.54,10100.0,59.3445,59.3777,59.2532,59.3777,10100.0
2005-05-17 15:40:00,71.55,71.59,71.49,71.49,12100.0,59.386,59.4192,59.3362,59.3362,12100.0
2005-05-17 15:45:00,71.48,71.55,71.46,71.54,25900.0,59.3279,59.386,59.3113,59.3777,25900.0
2005-05-17 15:50:00,71.5,71.55,71.4,71.4,24300.0,59.3445,59.386,59.2615,59.2615,24300.0
2005-05-17 15:55:00,71.42,71.5,71.42,71.44,19200.0,59.2781,59.3445,59.2781,59.2947,19200.0
2005-05-18 09:30:00,72.05,72.06,71.94,72.04,51600.0,59.801,59.8093,59.7097,59.7927,51600.0
2005-05-18 09:35:00,72.05,72.9,72.05,72.68,53600.0,59.801,60.5065,59.801,60.3239,53600.0
2005-05-18 09:40:00,72.68,73.05,72.6,73.0,57900.0,60.3239,60.631,60.2575,60.5895,57900.0
2005-05-18 09:45:00,73.0,73.24,72.9,72.96,98400.0,60.5895,60.7887,60.5065,60.5563,98400.0
2005-05-18 09:50:00,72.95,73.0,72.8,73.0,44200.0,60.548,60.5895,60.4235,60.5895,44200.0
2005-05-18 09:55:00,73.0,73.1,72.99,73.02,34400.0,60.5895,60.6725,60.5812,60.6061,34400.0
2005-05-18 10:00:00,73.02,73.19,72.9,73.1,170300.0,60.6061,60.7472,60.5065,60.6725,170300.0
2005-05-18 10:05:00,73.1,73.52,73.05,73.5,81000.0,60.6725,61.0211,60.631,61.0045,81000.0
2005-05-18 10:10:00,73.52,74.0,73.5,74.0,75000.0,61.0211,61.4195,61.0045,61.4195,75000.0
2005-05-18 10:15:00,74.0,74.5,74.0,74.46,70900.0,61.4195,61.8345,61.4195,61.8013,70900.0
2005-05-18 10:20:00,74.4,74.44,74.09,74.15,94400.0,61.7515,61.7847,61.4942,61.544,94400.0
2005-05-18 10:25:00,74.14,74.17,73.86,73.92,60300.0,61.5357,61.5606,61.3033,61.3531,60300.0
2005-05-18 10:30:00,73.93,74.2,73.92,74.07,61100.0,61.3614,61.5855,61.3531,61.4776,61100.0
2005-05-18 10:35:00,74.05,74.06,73.93,74.0,66500.0,61.461,61.4693,61.3614,61.4195,66500.0
2005-05-18 10:40:00,74.0,74.0,73.82,73.93,59200.0,61.4195,61.4195,61.2701,61.3614,59200.0
2005-05-18 10:45:00,73.92,73.96,73.86,73.91,41100.0,61.3531,61.3863,61.3033,61.3448,41100.0
2005-05-18 10:50:00,73.91,73.95,73.86,73.91,36600.0,61.3448,61.378,61.3033,61.3448,36600.0
2005-05-18 10:55:00,73.93,74.1,73.85,74.04,85800.0,61.3614,61.5025,61.295,61.4527,85800.0
2005-05-18 11:00:00,74.02,74.09,73.95,74.03,23500.0,61.4361,61.4942,61.378,61.4444,23500.0
2005-05-18 11:05:00,74.04,74.13,74.0,74.08,29700.0,61.4527,61.5274,61.4195,61.4859,29700.0
2005-05-18 11:10:00,74.08,74.11,73.67,73.7,34600.0,61.4859,61.5108,61.1456,61.1705,34600.0
2005-05-18 11:15:00,73.72,73.76,73.7,73.75,30600.0,61.1871,61.2203,61.1705,61.212,30600.0
2005-05-18 11:20:00,73.83,73.9,73.67,73.84,18400.0,61.2784,61.3365,61.1456,61.2867,18400.0
2005-05-18 11:25:00,73.77,73.86,73.74,73.74,5700.0,61.2286,61.3033,61.2037,61.2037,5700.0
2005-05-18 11:30:00,73.72,73.73,73.58,73.68,13700.0,61.1871,61.1954,61.0709,61.1539,13700.0
2005-05-18 11:35:00,73.65,73.75,73.6,73.75,10100.0,61.129,61.212,61.0875,61.212,10100.0
2005-05-18 11:40:00,73.72,73.82,73.66,73.77,6100.0,61.1871,61.2701,61.1373,61.2286,6100.0
2005-05-18 11:45:00,73.76,73.77,73.69,73.77,6600.0,61.2203,61.2286,61.1622,61.2286,6600.0
2005-05-18 11:50:00,73.77,73.9,73.77,73.84,12100.0,61.2286,61.3365,61.2286,61.2867,12100.0
2005-05-18 11:55:00,73.83,73.9,73.78,73.9,14600.0,61.2784,61.3365,61.2369,61.3365,14600.0
2005-05-18 12:00:00,73.9,74.06,73.83,74.0,22600.0,61.3365,61.4693,61.2784,61.4195,22600.0
2005-05-18 12:05:00,74.0,74.14,73.86,74.14,22100.0,61.4195,61.5357,61.3033,61.5357,22100.0
2005-05-18 12:10:00,74.1,74.15,74.09,74.13,16100.0,61.5025,61.544,61.4942,61.5274,16100.0
2005-05-18 12:15:00,74.13,74.17,74.09,74.17,31000.0,61.5274,61.5606,61.4942,61.5606,31000.0
2005-05-18 12:20:00,74.17,74.25,73.96,74.0,14500.0,61.5606,61.627,61.3863,61.4195,14500.0
2005-05-18 12:25:00,74.06,74.07,73.99,74.05,14300.0,61.4693,61.4776,61.4112,61.461,14300.0
2005-05-18 12:30:00,74.05,74.38,74.0,74.05,18800.0,61.461,61.7349,61.4195,61.461,18800.0
2005-05-18 12:35:00,74.05,74.2,74.02,74.18,12300.0,61.461,61.5855,61.4361,61.5689,12300.0
2005-05-18 12:40:00,74.18,74.2,73.94,73.94,24900.0,61.5689,61.5855,61.3697,61.3697,24900.0
2005-05-18 12:45:00,73.96,73.96,73.85,73.94,9700.0,61.3863,61.3863,61.295,61.3697,9700.0
2005-05-18 12:50:00,73.95,74.26,73.95,74.25,17700.0,61.378,61.6353,61.378,61.627,17700.0
2005-05-18 12:55:00,74.25,74.32,74.12,74.2,47100.0,61.627,61.6851,61.5191,61.5855,47100.0
2005-05-18 13:00:00,74.2,74.26,74.14,74.23,17200.0,61.5855,61.6353,61.5357,61.6104,17200.0
2005-05-18 13:05:00,74.25,74.25,74.13,74.16,36100.0,61.627,61.627,61.5274,61.5523,36100.0
2005-05-18 13:10:00,74.16,74.24,74.11,74.24,22000.0,61.5523,61.6187,61.5108,61.6187,22000.0
2005-05-18 13:15:00,74.24,74.26,74.12,74.18,10900.0,61.6187,61.6353,61.5191,61.5689,10900.0
2005-05-18 13:20:00,74.18,74.29,74.15,74.29,9900.0,61.5689,61.6602,61.544,61.6602,9900.0
2005-05-18 13:25:00,74.3,74.38,74.29,74.37,13000.0,61.6685,61.7349,61.6602,61.7266,13000.0
2005-05-18 13:30:00,74.38,74.42,74.33,74.35,15800.0,61.7349,61.7681,61.6934,61.71,15800.0
2005-05-18 13:35:00,74.36,74.42,74.36,74.42,5800.0,61.7183,61.7681,61.7183,61.7681,5800.0
2005-05-18 13:40:00,74.44,74.45,74.26,74.35,12300.0,61.7847,61.793,61.6353,61.71,12300.0
2005-05-18 13:45:00,74.36,74.43,74.34,74.35,12300.0,61.7183,61.7764,61.7017,61.71,12300.0
2005-05-18 13:50:00,74.37,74.4,74.37,74.38,7700.0,61.7266,61.7515,61.7266,61.7349,7700.0
2005-05-18 13:55:00,74.37,74.39,74.26,74.26,10000.0,61.7266,61.7432,61.6353,61.6353,10000.0
2005-05-18 14:00:00,74.25,74.36,74.25,74.32,14500.0,61.627,61.7183,61.627,61.6851,14500.0
2005-05-18 14:05:00,74.33,74.38,74.31,74.33,9600.0,61.6934,61.7349,61.6768,61.6934,9600.0
2005-05-18 14:10:00,74.35,74.43,74.31,74.31,11000.0,61.71,61.7764,61.6768,61.6768,11000.0
2005-05-18 14:15:00,74.32,74.38,74.27,74.31,26600.0,61.6851,61.7349,61.6436,61.6768,26600.0
2005-05-18 14:20:00,74.32,74.41,74.26,74.41,13100.0,61.6851,61.7598,61.6353,61.7598,13100.0
2005-05-18 14:25:00,74.41,74.41,74.26,74.26,14400.0,61.7598,61.7598,61.6353,61.6353,14400.0
2005-05-18 14:30:00,74.3,74.3,74.16,74.24,13700.0,61.6685,61.6685,61.5523,61.6187,13700.0
2005-05-18 14:35:00,74.24,74.26,74.2,74.26,12600.0,61.6187,61.6353,61.5855,61.6353,12600.0
2005-05-18 14:40:00,74.25,74.4,74.25,74.35,31400.0,61.627,61.7515,61.627,61.71,31400.0
2005-05-18 14:45:00,74.35,74.42,74.3,74.33,20300.0,61.71,61.7681,61.6685,61.6934,20300.0
2005-05-18 14:50:00,74.33,74.44,74.31,74.32,15600.0,61.6934,61.7847,61.6768,61.6851,15600.0
2005-05-18 14:55:00,74.33,74.37,74.29,74.32,20100.0,61.6934,61.7266,61.6602,61.6851,20100.0
2005-05-18 15:00:00,74.29,74.38,74.21,74.36,13900.0,61.6602,61.7349,61.5938,61.7183,13900.0
2005-05-18 15:05:00,74.36,74.49,74.33,74.49,20100.0,61.7183,61.8262,61.6934,61.8262,20100.0
2005-05-18 15:10:00,74.49,74.62,74.45,74.6,78700.0,61.8262,61.9341,61.793,61.9175,78700.0
2005-05-18 15:15:00,74.6,74.65,74.56,74.57,25400.0,61.9175,61.959,61.8843,61.8926,25400.0
2005-05-18 15:20:00,74.57,74.65,74.52,74.55,22600.0,61.8926,61.959,61.8511,61.876,22600.0
2005-05-18 15:25:00,74.56,74.61,74.42,74.47,29600.0,61.8843,61.9258,61.7681,61.8096,29600.0
2005-05-18 15:30:00,74.5,74.51,74.42,74.43,34300.0,61.8345,61.8428,61.7681,61.7764,34300.0
2005-05-18 15:35:00,74.43,74.43,74.25,74.37,44000.0,61.7764,61.7764,61.627,61.7266,44000.0
2005-05-18 15:40:00,74.39,74.53,74.35,74.41,32000.0,61.7432,61.8594,61.71,61.7598,32000.0
2005-05-18 15:45:00,74.41,74.45,74.3,74.32,41200.0,61.7598,61.793,61.6685,61.6851,41200.0
2005-05-18 15:50:00,74.32,74.37,74.3,74.34,51000.0,61.6851,61.7266,61.6685,61.7017,51000.0
2005-05-18 15:55:00,74.38,74.42,74.32,74.32,38200.0,61.7349,61.7681,61.6851,61.6851,38200.0
2005-05-19 09:30:00,74.4,74.4,74.0,74.2,40000.0,61.7515,61.7515,61.4195,61.5855,40000.0
2005-05-19 09:35:00,74.35,74.35,73.9,74.18,61100.0,61.71,61.71,61.3365,61.5689,61100.0
2005-05-19 09:40:00,74.23,74.23,73.91,74.0,52000.0,61.6104,61.6104,61.3448,61.4195,52000.0
2005-05-19 09:45:00,74.0,74.16,73.97,74.0,37800.0,61.4195,61.5523,61.3946,61.4195,37800.0
2005-05-19 09:50:00,74.0,74.31,73.95,74.29,52800.0,61.4195,61.6768,61.378,61.6602,52800.0
2005-05-19 09:55:00,74.29,74.75,74.24,74.75,37900.0,61.6602,62.042,61.6187,62.042,37900.0
2005-05-19 10:00:00,74.75,74.75,74.36,74.61,74700.0,62.042,62.042,61.7183,61.9258,74700.0
2005-05-19 10:05:00,74.7,74.99,74.7,74.99,64000.0,62.0005,62.2412,62.0005,62.2412,64000.0
2005-05-19 10:10:00,74.99,75.2,74.91,74.91,58900.0,62.2412,62.4155,62.1748,62.1748,58900.0
2005-05-19 10:15:00,74.85,75.02,74.79,74.98,25800.0,62.125,62.2661,62.0752,62.2329,25800.0
2005-05-19 10:20:00,74.97,75.0,74.67,74.75,42400.0,62.2246,62.2495,61.9756,62.042,42400.0
2005-05-19 10:25:00,74.73,74.75,74.46,74.49,110900.0,62.0254,62.042,61.8013,61.8262,110900.0
2005-05-19 10:30:00,74.46,74.48,74.35,74.44,44300.0,61.8013,61.8179,61.71,61.7847,44300.0
2005-05-19 10:35:00,74.48,74.51,74.22,74.33,82400.0,61.8179,61.8428,61.6021,61.6934,82400.0
2005-05-19 10:40:00,74.33,74.54,74.25,74.42,15100.0,61.6934,61.8677,61.627,61.7681,15100.0
2005-05-19 10:45:00,74.41,74.61,74.25,74.34,38600.0,61.7598,61.9258,61.627,61.7017,38600.0
2005-05-19 10:50:00,74.34,74.58,74.26,74.5,12800.0,61.7017,61.9009,61.6353,61.8345,12800.0
2005-05-19 10:55:00,74.48,74.74,74.45,74.74,10400.0,61.8179,62.0337,61.793,62.0337,10400.0
2005-05-19 11:00:00,74.72,74.8,74.37,74.53,22900.0,62.0171,62.0835,61.7266,61.8594,22900.0
2005-05-19 11:05:00,74.54,74.58,74.45,74.54,12400.0,61.8677,61.9009,61.793,61.8677,12400.0
2005-05-19 11:10:00,74.59,74.93,74.59,74.93,16000.0,61.9092,62.1914,61.9092,62.1914,16000.0
2005-05-19 11:15:00,74.91,74.91,74.67,74.69,6700.0,62.1748,62.1748,61.9756,61.9922,6700.0
2005-05-19 11:20:00,74.71,74.71,74.56,74.57,10300.0,62.0088,62.0088,61.8843,61.8926,10300.0
2005-05-19 11:25:00,74.6,74.63,74.5,74.51,14600.0,61.9175,61.9424,61.8345,61.8428,14600.0
2005-05-19 11:30:00,74.51,74.53,74.43,74.47,10400.0,61.8428,61.8594,61.7764,61.8096,10400.0
2005-05-19 11:35:00,74.46,74.53,74.32,74.51,22300.0,61.8013,61.8594,61.6851,61.8428,22300.0
2005-05-19 11:40:00,74.5,74.58,74.5,74.57,8800.0,61.8345,61.9009,61.8345,61.8926,8800.0
2005-05-19 11:45:00,74.57,74.67,74.57,74.59,7500.0,61.8926,61.9756,61.8926,61.9092,7500.0
2005-05-19 11:50:00,74.56,74.67,74.56,74.67,6700.0,61.8843,61.9756,61.8843,61.9756,6700.0
2005-05-19 11:55:00,74.67,74.77,74.67,74.76,6100.0,61.9756,62.0586,61.9756,62.0503,6100.0
2005-05-19 12:00:00,74.76,74.76,74.6,74.7,13600.0,62.0503,62.0503,61.9175,62.0005,13600.0
2005-05-19 12:05:00,74.7,74.7,74.54,74.59,5600.0,62.0005,62.0005,61.8677,61.9092,5600.0
2005-05-19 12:10:00,74.59,74.84,74.59,74.77,9500.0,61.9092,62.1167,61.9092,62.0586,9500.0
2005-05-19 12:15:00,74.83,74.86,74.81,74.81,6100.0,62.1084,62.1333,62.0918,62.0918,6100.0
2005-05-19 12:20:00,74.82,74.9,74.82,74.87,5900.0,62.1001,62.1665,62.1001,62.1416,5900.0
2005-05-19 12:25:00,74.84,74.84,74.7,74.75,7000.0,62.1167,62.1167,62.0005,62.042,7000.0
2005-05-19 12:30:00,74.77,74.82,74.71,74.75,12500.0,62.0586,62.1001,62.0088,62.042,12500.0
2005-05-19 12:35:00,74.77,74.79,74.75,74.79,15600.0,62.0586,62.0752,62.042,62.0752,15600.0
2005-05-19 12:40:00,74.8,74.9,74.76,74.88,44700.0,62.0835,62.1665,62.0503,62.1499,44700.0
2005-05-19 12:45:00,74.83,74.88,74.76,74.8,8400.0,62.1084,62.1499,62.0503,62.0835,8400.0
2005-05-19 12:50:00,74.78,74.88,74.78,74.86,13100.0,62.0669,62.1499,62.0669,62.1333,13100.0
2005-05-19 12:55:00,74.85,75.1,74.81,75.1,24700.0,62.125,62.3325,62.0918,62.3325,24700.0
2005-05-19 13:00:00,75.11,75.21,75.1,75.15,15700.0,62.3408,62.4238,62.3325,62.374,15700.0
2005-05-19 13:05:00,75.14,75.19,75.07,75.18,8900.0,62.3657,62.4072,62.3076,62.3989,8900.0
2005-05-19 13:10:00,75.19,75.22,75.16,75.19,13100.0,62.4072,62.4321,62.3823,62.4072,13100.0
2005-05-19 13:15:00,75.19,75.23,75.1,75.11,15200.0,62.4072,62.4404,62.3325,62.3408,15200.0
2005-05-19 13:20:00,75.11,75.11,75.04,75.04,8500.0,62.3408,62.3408,62.2827,62.2827,8500.0
2005-05-19 13:25:00,75.05,75.05,74.99,74.99,6900.0,62.291,62.291,62.2412,62.2412,6900.0
2005-05-19 13:30:00,74.99,74.99,74.85,74.89,14800.0,62.2412,62.2412,62.125,62.1582,14800.0
2005-05-19 13:35:00,74.88,74.94,74.83,74.94,18000.0,62.1499,62.1997,62.1084,62.1997,18000.0
2005-05-19 13:40:00,74.95,74.97,74.87,74.96,5600.0,62.208,62.2246,62.1416,62.2163,5600.0
2005-05-19 13:45:00,75.0,75.07,74.91,74.91,11400.0,62.2495,62.3076,62.1748,62.1748,11400.0
2005-05-19 13:50:00,74.91,75.12,74.91,75.12,11400.0,62.1748,62.3491,62.1748,62.3491,11400.0
2005-05-19 13:55:00,75.08,75.11,74.87,74.87,7400.0,62.3159,62.3408,62.1416,62.1416,7400.0
2005-05-19 14:00:00,74.89,74.91,74.73,74.73,9700.0,62.1582,62.1748,62.0254,62.0254,9700.0
2005-05-19 14:05:00,74.73,74.75,74.6,74.75,27000.0,62.0254,62.042,61.9175,62.042,27000.0
2005-05-19 14:10:00,74.75,74.76,74.6,74.61,7400.0,62.042,62.0503,61.9175,61.9258,7400.0
2005-05-19 14:15:00,74.61,74.72,74.61,74.7,16100.0,61.9258,62.0171,61.9258,62.0005,16100.0
2005-05-19 14:20:00,74.7,74.7,74.66,74.68,17000.0,62.0005,62.0005,61.9673,61.9839,17000.0
2005-05-19 14:25:00,74.68,74.77,74.67,74.71,19100.0,61.9839,62.0586,61.9756,62.0088,19100.0
2005-05-19 14:30:00,74.68,74.71,74.61,74.63,7900.0,61.9839,62.0088,61.9258,61.9424,7900.0
2005-05-19 14:35:00,74.63,74.63,74.56,74.56,13100.0,61.9424,61.9424,61.8843,61.8843,13100.0
2005-05-19 14:40:00,74.56,74.56,74.46,74.55,9800.0,61.8843,61.8843,61.8013,61.876,9800.0
2005-05-19 14:45:00,74.56,74.56,74.4,74.45,21300.0,61.8843,61.8843,61.7515,61.793,21300.0
2005-05-19 14:50:00,74.5,74.51,74.4,74.51,40200.0,61.8345,61.8428,61.7515,61.8428,40200.0
2005-05-19 14:55:00,74.51,74.53,74.42,74.45,18300.0,61.8428,61.8594,61.7681,61.793,18300.0
2005-05-19 15:00:00,74.46,74.46,74.4,74.42,27200.0,61.8013,61.8013,61.7515,61.7681,27200.0
2005-05-19 15:05:00,74.42,74.57,74.41,74.55,18900.0,61.7681,61.8926,61.7598,61.876,18900.0
2005-05-19 15:10:00,74.54,74.54,74.47,74.49,12400.0,61.8677,61.8677,61.8096,61.8262,12400.0
2005-05-19 15:15:00,74.49,74.54,74.42,74.54,51900.0,61.8262,61.8677,61.7681,61.8677,51900.0
2005-05-19 15:20:00,74.55,74.56,74.45,74.46,18900.0,61.876,61.8843,61.793,61.8013,18900.0
2005-05-19 15:25:00,74.47,74.5,74.45,74.5,12000.0,61.8096,61.8345,61.793,61.8345,12000.0
2005-05-19 15:30:00,74.5,74.54,74.45,74.5,31600.0,61.8345,61.8677,61.793,61.8345,31600.0
2005-05-19 15:35:00,74.5,74.51,74.35,74.38,33200.0,61.8345,61.8428,61.71,61.7349,33200.0
2005-05-19 15:40:00,74.4,74.42,74.4,74.42,21700.0,61.7515,61.7681,61.7515,61.7681,21700.0
2005-05-19 15:45:00,74.42,74.44,74.34,74.36,30100.0,61.7681,61.7847,61.7017,61.7183,30100.0
2005-05-19 15:50:00,74.37,74.42,74.31,74.32,30900.0,61.7266,61.7681,61.6768,61.6851,30900.0
2005-05-19 15:55:00,74.31,74.38,74.29,74.31,29000.0,61.6768,61.7349,61.6602,61.6768,29000.0
2005-05-20 09:30:00,74.44,74.44,74.15,74.15,43300.0,61.7847,61.7847,61.544,61.544,43300.0
2005-05-20 09:35:00,74.16,74.16,73.94,74.04,31200.0,61.5523,61.5523,61.3697,61.4527,31200.0
2005-05-20 09:40:00,74.09,74.1,73.87,73.99,31500.0,61.4942,61.5025,61.3116,61.4112,31500.0
2005-05-20 09:45:00,73.9,74.1,73.69,73.92,19600.0,61.3365,61.5025,61.1622,61.3531,19600.0
2005-05-20 09:50:00,73.85,73.94,73.7,73.72,9100.0,61.295,61.3697,61.1705,61.1871,9100.0
2005-05-20 09:55:00,73.72,73.83,73.72,73.82,9200.0,61.1871,61.2784,61.1871,61.2701,9200.0
2005-05-20 10:00:00,73.84,74.0,73.78,73.97,19500.0,61.2867,61.4195,61.2369,61.3946,19500.0
2005-05-20 10:05:00,73.93,73.95,73.77,73.8,14100.0,61.3614,61.378,61.2286,61.2535,14100.0
2005-05-20 10:10:00,73.8,73.86,73.78,73.83,11800.0,61.2535,61.3033,61.2369,61.2784,11800.0
2005-05-20 10:15:00,73.82,73.93,73.77,73.9,16500.0,61.2701,61.3614,61.2286,61.3365,16500.0
2005-05-20 10:20:00,73.89,73.89,73.76,73.81,6500.0,61.3282,61.3282,61.2203,61.2618,6500.0
2005-05-20 10:25:00,73.81,73.89,73.74,73.82,9300.0,61.2618,61.3282,61.2037,61.2701,9300.0
2005-05-20 10:30:00,73.88,73.88,73.7,73.71,16900.0,61.3199,61.3199,61.1705,61.1788,16900.0
2005-05-20 10:35:00,73.71,73.75,73.7,73.74,13400.0,61.1788,61.212,61.1705,61.2037,13400.0
2005-05-20 10:40:00,73.74,73.75,73.62,73.62,16900.0,61.2037,61.212,61.1041,61.1041,16900.0
2005-05-20 10:45:00,73.61,73.68,73.61,73.66,8900.0,61.0958,61.1539,61.0958,61.1373,8900.0
2005-05-20 10:50:00,73.66,73.71,73.62,73.62,19900.0,61.1373,61.1788,61.1041,61.1041,19900.0
2005-05-20 10:55:00,73.62,73.66,73.54,73.55,11000.0,61.1041,61.1373,61.0377,61.046,11000.0
2005-05-20 11:00:00,73.55,73.61,73.55,73.56,11900.0,61.046,61.0958,61.046,61.0543,11900.0
2005-05-20 11:05:00,73.57,73.59,73.48,73.5,28400.0,61.0626,61.0792,60.9879,61.0045,28400.0
2005-05-20 11:10:00,73.51,73.59,73.51,73.59,5300.0,61.0128,61.0792,61.0128,61.0792,5300.0
2005-05-20 11:15:00,73.59,73.61,73.58,73.58,12900.0,61.0792,61.0958,61.0709,61.0709,12900.0
2005-05-20 11:20:00,73.56,73.59,73.53,73.53,8700.0,61.0543,61.0792,61.0294,61.0294,8700.0
2005-05-20 11:25:00,73.53,73.57,73.51,73.53,8200.0,61.0294,61.0626,61.0128,61.0294,8200.0
2005-05-20 11:30:00,73.54,73.55,73.5,73.53,12900.0,61.0377,61.046,61.0045,61.0294,12900.0
2005-05-20 11:35:00,73.54,73.54,73.44,73.5,16400.0,61.0377,61.0377,60.9547,61.0045,16400.0
2005-05-20 11:40:00,73.51,73.59,73.5,73.59,9400.0,61.0128,61.0792,61.0045,61.0792,9400.0
2005-05-20 11:45:00,73.6,73.65,73.6,73.64,7100.0,61.0875,61.129,61.0875,61.1207,7100.0
2005-05-20 11:50:00,73.64,73.67,73.61,73.63,9100.0,61.1207,61.1456,61.0958,61.1124,9100.0
2005-05-20 11:55:00,73.64,73.64,73.55,73.57,12400.0,61.1207,61.1207,61.046,61.0626,12400.0
2005-05-20 12:00:00,73.57,73.6,73.54,73.56,31800.0,61.0626,61.0875,61.0377,61.0543,31800.0
2005-05-20 12:05:00,73.56,73.6,73.49,73.5,23400.0,61.0543,61.0875,60.9962,61.0045,23400.0
2005-05-20 12:10:00,73.5,73.54,73.46,73.53,15000.0,61.0045,61.0377,60.9713,61.0294,15000.0
2005-05-20 12:15:00,73.5,73.5,73.45,73.49,3900.0,61.0045,61.0045,60.963,60.9962,3900.0
2005-05-20 12:20:00,73.5,73.6,73.49,73.56,24900.0,61.0045,61.0875,60.9962,61.0543,24900.0
2005-05-20 12:25:00,73.57,73.61,73.57,73.6,4500.0,61.0626,61.0958,61.0626,61.0875,4500.0
2005-05-20 12:30:00,73.59,73.64,73.5,73.6,12300.0,61.0792,61.1207,61.0045,61.0875,12300.0
2005-05-20 12:35:00,73.6,73.6,73.54,73.58,10100.0,61.0875,61.0875,61.0377,61.0709,10100.0
2005-05-20 12:40:00,73.58,73.6,73.54,73.54,11600.0,61.0709,61.0875,61.0377,61.0377,11600.0
2005-05-20 12:45:00,73.54,73.55,73.52,73.53,17700.0,61.0377,61.046,61.0211,61.0294,17700.0
2005-05-20 12:50:00,73.52,73.6,73.51,73.6,6900.0,61.0211,61.0875,61.0128,61.0875,6900.0
2005-05-20 12:55:00,73.58,73.6,73.54,73.57,7500.0,61.0709,61.0875,61.0377,61.0626,7500.0
2005-05-20 13:00:00,73.57,73.6,73.57,73.57,12600.0,61.0626,61.0875,61.0626,61.0626,12600.0
2005-05-20 13:05:00,73.58,73.6,73.51,73.51,23500.0,61.0709,61.0875,61.0128,61.0128,23500.0
2005-05-20 13:10:00,73.51,73.53,73.47,73.52,26000.0,61.0128,61.0294,60.9796,61.0211,26000.0
2005-05-20 13:15:00,73.51,73.52,73.45,73.47,13700.0,61.0128,61.0211,60.963,60.9796,13700.0
2005-05-20 13:20:00,73.47,73.47,73.1,73.11,51200.0,60.9796,60.9796,60.6725,60.6808,51200.0
2005-05-20 13:25:00,73.1,73.25,72.89,73.1,75800.0,60.6725,60.797,60.4982,60.6725,75800.0
2005-05-20 13:30:00,73.1,73.31,73.09,73.3,39300.0,60.6725,60.8468,60.6642,60.8385,39300.0
2005-05-20 13:35:00,73.25,73.25,73.04,73.18,30900.0,60.797,60.797,60.6227,60.7389,30900.0
2005-05-20 13:40:00,73.19,73.32,73.15,73.24,17000.0,60.7472,60.8551,60.714,60.7887,17000.0
2005-05-20 13:45:00,73.25,73.42,73.23,73.38,13400.0,60.797,60.9381,60.7804,60.9049,13400.0
2005-05-20 13:50:00,73.38,73.42,73.27,73.27,12000.0,60.9049,60.9381,60.8136,60.8136,12000.0
2005-05-20 13:55:00,73.26,73.33,73.24,73.32,11000.0,60.8053,60.8634,60.7887,60.8551,11000.0
2005-05-20 14:00:00,73.33,73.37,73.3,73.35,11400.0,60.8634,60.8966,60.8385,60.88,11400.0
2005-05-20 14:05:00,73.36,73.36,73.25,73.28,7100.0,60.8883,60.8883,60.797,60.8219,7100.0
2005-05-20 14:10:00,73.29,73.38,73.29,73.31,12700.0,60.8302,60.9049,60.8302,60.8468,12700.0
2005-05-20 14:15:00,73.29,73.31,73.16,73.16,9500.0,60.8302,60.8468,60.7223,60.7223,9500.0
2005-05-20 14:20:00,73.18,73.32,73.18,73.31,7200.0,60.7389,60.8551,60.7389,60.8468,7200.0
2005-05-20 14:25:00,73.31,73.31,73.23,73.25,14100.0,60.8468,60.8468,60.7804,60.797,14100.0
2005-05-20 14:30:00,73.24,73.34,73.22,73.27,14400.0,60.7887,60.8717,60.7721,60.8136,14400.0
2005-05-20 14:35:00,73.27,73.35,73.23,73.35,10300.0,60.8136,60.88,60.7804,60.88,10300.0
2005-05-20 14:40:00,73.29,73.38,73.28,73.35,19300.0,60.8302,60.9049,60.8219,60.88,19300.0
2005-05-20 14:45:00,73.35,73.38,73.26,73.29,10500.0,60.88,60.9049,60.8053,60.8302,10500.0
2005-05-20 14:50:00,73.3,73.38,73.27,73.34,16100.0,60.8385,60.9049,60.8136,60.8717,16100.0
2005-05-20 14:55:00,73.35,73.37,73.3,73.34,8600.0,60.88,60.8966,60.8385,60.8717,8600.0
2005-05-20 15:00:00,73.34,73.39,73.27,73.39,16200.0,60.8717,60.9132,60.8136,60.9132,16200.0
2005-05-20 15:05:00,73.39,73.48,73.37,73.44,6400.0,60.9132,60.9879,60.8966,60.9547,6400.0
2005-05-20 15:10:00,73.39,73.45,73.38,73.42,19300.0,60.9132,60.963,60.9049,60.9381,19300.0
2005-05-20 15:15:00,73.41,73.5,73.4,73.49,51900.0,60.9298,61.0045,60.9215,60.9962,51900.0
2005-05-20 15:20:00,73.5,73.6,73.49,73.58,27500.0,61.0045,61.0875,60.9962,61.0709,27500.0
2005-05-20 15:25:00,73.55,73.61,73.55,73.56,32300.0,61.046,61.0958,61.046,61.0543,32300.0
2005-05-20 15:30:00,73.56,73.59,73.54,73.54,44600.0,61.0543,61.0792,61.0377,61.0377,44600.0
2005-05-20 15:35:00,73.53,73.58,73.5,73.52,13200.0,61.0294,61.0709,61.0045,61.0211,13200.0
2005-05-20 15:40:00,73.53,73.6,73.49,73.5,22400.0,61.0294,61.0875,60.9962,61.0045,22400.0
2005-05-20 15:45:00,73.48,73.51,73.46,73.5,29500.0,60.9879,61.0128,60.9713,61.0045,29500.0
2005-05-20 15:50:00,73.5,73.55,73.48,73.52,61300.0,61.0045,61.046,60.9879,61.0211,61300.0
2005-05-20 15:55:00,73.53,73.56,73.47,73.49,37200.0,61.0294,61.0543,60.9796,60.9962,37200.0
2005-05-23 09:30:00,74.0,74.49,74.0,74.49,35200.0,61.4195,61.8262,61.4195,61.8262,35200.0
2005-05-23 09:35:00,74.46,74.68,74.1,74.1,67100.0,61.8013,61.9839,61.5025,61.5025,67100.0
2005-05-23 09:40:00,74.05,74.09,73.9,74.08,35300.0,61.461,61.4942,61.3365,61.4859,35300.0
2005-05-23 09:45:00,74.09,74.11,73.99,74.01,28400.0,61.4942,61.5108,61.4112,61.4278,28400.0
2005-05-23 09:50:00,74.01,74.25,74.0,74.25,25100.0,61.4278,61.627,61.4195,61.627,25100.0
2005-05-23 09:55:00,74.23,74.41,74.13,74.29,23100.0,61.6104,61.7598,61.5274,61.6602,23100.0
2005-05-23 10:00:00,74.4,74.55,74.3,74.5,32200.0,61.7515,61.876,61.6685,61.8345,32200.0
2005-05-23 10:05:00,74.46,74.55,74.44,74.48,28100.0,61.8013,61.876,61.7847,61.8179,28100.0
2005-05-23 10:10:00,74.5,74.62,74.5,74.57,29900.0,61.8345,61.9341,61.8345,61.8926,29900.0
2005-05-23 10:15:00,74.55,74.61,74.44,74.48,11300.0,61.876,61.9258,61.7847,61.8179,11300.0
2005-05-23 10:20:00,74.48,74.54,74.47,74.53,23100.0,61.8179,61.8677,61.8096,61.8594,23100.0
2005-05-23 10:25:00,74.51,74.53,74.49,74.5,4200.0,61.8428,61.8594,61.8262,61.8345,4200.0
2005-05-23 10:30:00,74.5,74.59,74.45,74.51,31800.0,61.8345,61.9092,61.793,61.8428,31800.0
2005-05-23 10:35:00,74.52,74.6,74.49,74.52,12700.0,61.8511,61.9175,61.8262,61.8511,12700.0
2005-05-23 10:40:00,74.52,74.81,74.52,74.56,15900.0,61.8511,62.0918,61.8511,61.8843,15900.0
2005-05-23 10:45:00,74.56,74.58,74.46,74.5,8800.0,61.8843,61.9009,61.8013,61.8345,8800.0
2005-05-23 10:50:00,74.5,74.53,74.37,74.37,14700.0,61.8345,61.8594,61.7266,61.7266,14700.0
2005-05-23 10:55:00,74.37,74.46,74.26,74.43,13800.0,61.7266,61.8013,61.6353,61.7764,13800.0
2005-05-23 11:00:00,74.42,74.42,74.3,74.32,11700.0,61.7681,61.7681,61.6685,61.6851,11700.0
2005-05-23 11:05:00,74.33,74.38,74.3,74.32,4100.0,61.6934,61.7349,61.6685,61.6851,4100.0
2005-05-23 11:10:00,74.32,74.39,74.32,74.37,3800.0,61.6851,61.7432,61.6851,61.7266,3800.0
2005-05-23 11:15:00,74.4,74.45,74.36,74.41,7600.0,61.7515,61.793,61.7183,61.7598,7600.0
2005-05-23 11:20:00,74.41,74.54,74.41,74.43,8300.0,61.7598,61.8677,61.7598,61.7764,8300.0
2005-05-23 11:25:00,74.43,74.45,74.4,74.41,5500.0,61.7764,61.793,61.7515,61.7598,5500.0
2005-05-23 11:30:00,74.42,74.57,74.42,74.57,24700.0,61.7681,61.8926,61.7681,61.8926,24700.0
2005-05-23 11:35:00,74.59,74.67,74.56,74.56,25100.0,61.9092,61.9756,61.8843,61.8843,25100.0
2005-05-23 11:40:00,74.56,74.6,74.55,74.58,15600.0,61.8843,61.9175,61.876,61.9009,15600.0
2005-05-23 11:45:00,74.58,74.75,74.58,74.74,7800.0,61.9009,62.042,61.9009,62.0337,7800.0
2005-05-23 11:50:00,74.73,74.76,74.7,74.75,16800.0,62.0254,62.0503,62.0005,62.042,16800.0
2005-05-23 11:55:00,74.76,74.97,74.76,74.82,30000.0,62.0503,62.2246,62.0503,62.1001,30000.0
2005-05-23 12:00:00,74.85,75.07,74.81,75.06,15700.0,62.125,62.3076,62.0918,62.2993,15700.0
2005-05-23 12:05:00,75.03,75.08,74.94,75.06,12900.0,62.2744,62.3159,62.1997,62.2993,12900.0
2005-05-23 12:10:00,75.05,75.05,74.88,74.92,9500.0,62.291,62.291,62.1499,62.1831,9500.0
2005-05-23 12:15:00,74.98,74.98,74.87,74.96,5400.0,62.2329,62.2329,62.1416,62.2163,5400.0
2005-05-23 12:20:00,74.97,75.03,74.92,75.0,10200.0,62.2246,62.2744,62.1831,62.2495,10200.0
2005-05-23 12:25:00,75.02,75.03,75.0,75.0,2300.0,62.2661,62.2744,62.2495,62.2495,2300.0
2005-05-23 12:30:00,75.01,75.07,75.01,75.05,13500.0,62.2578,62.3076,62.2578,62.291,13500.0
2005-05-23 12:35:00,75.04,75.06,74.93,74.99,15900.0,62.2827,62.2993,62.1914,62.2412,15900.0
2005-05-23 12:40:00,74.95,74.95,74.85,74.89,12300.0,62.208,62.208,62.125,62.1582,12300.0
2005-05-23 12:45:00,74.92,74.95,74.88,74.88,5100.0,62.1831,62.208,62.1499,62.1499,5100.0
2005-05-23 12:50:00,74.88,74.88,74.63,74.63,19100.0,62.1499,62.1499,61.9424,61.9424,19100.0
2005-05-23 12:55:00,74.64,74.81,74.62,74.78,5700.0,61.9507,62.0918,61.9341,62.0669,5700.0
2005-05-23 13:00:00,74.76,74.81,74.73,74.73,7200.0,62.0503,62.0918,62.0254,62.0254,7200.0
2005-05-23 13:05:00,74.75,74.76,74.66,74.76,13500.0,62.042,62.0503,61.9673,62.0503,13500.0
2005-05-23 13:10:00,74.73,74.86,74.72,74.84,10000.0,62.0254,62.1333,62.0171,62.1167,10000.0
2005-05-23 13:15:00,74.83,74.85,74.75,74.75,8300.0,62.1084,62.125,62.042,62.042,8300.0
2005-05-23 13:20:00,74.75,74.99,74.72,74.92,19300.0,62.042,62.2412,62.0171,62.1831,19300.0
2005-05-23 13:25:00,74.88,74.9,74.79,74.79,7000.0,62.1499,62.1665,62.0752,62.0752,7000.0
2005-05-23 13:30:00,74.78,74.9,74.75,74.9,9500.0,62.0669,62.1665,62.042,62.1665,9500.0
2005-05-23 13:35:00,74.89,74.94,74.81,74.81,11100.0,62.1582,62.1997,62.0918,62.0918,11100.0
2005-05-23 13:40:00,74.76,74.84,74.75,74.77,5600.0,62.0503,62.1167,62.042,62.0586,5600.0
2005-05-23 13:45:00,74.75,74.85,74.66,74.66,6100.0,62.042,62.125,61.9673,61.9673,6100.0
2005-05-23 13:50:00,74.67,74.75,74.67,74.71,3000.0,61.9756,62.042,61.9756,62.0088,3000.0
2005-05-23 13:55:00,74.72,74.72,74.62,74.68,9700.0,62.0171,62.0171,61.9341,61.9839,9700.0
2005-05-23 14:00:00,74.74,74.77,74.68,74.68,6600.0,62.0337,62.0586,61.9839,61.9839,6600.0
2005-05-23 14:05:00,74.73,74.98,74.68,74.94,13500.0,62.0254,62.2329,61.9839,62.1997,13500.0
2005-05-23 14:10:00,74.95,75.0,74.86,74.91,22200.0,62.208,62.2495,62.1333,62.1748,22200.0
2005-05-23 14:15:00,74.88,75.0,74.86,74.99,13100.0,62.1499,62.2495,62.1333,62.2412,13100.0
2005-05-23 14:20:00,75.0,75.0,74.82,74.82,9200.0,62.2495,62.2495,62.1001,62.1001,9200.0
2005-05-23 14:25:00,74.83,74.87,74.78,74.87,14300.0,62.1084,62.1416,62.0669,62.1416,14300.0
2005-05-23 14:30:00,74.84,74.94,74.8,74.8,10000.0,62.1167,62.1997,62.0835,62.0835,10000.0
2005-05-23 14:35:00,74.76,74.87,74.76,74.87,31500.0,62.0503,62.1416,62.0503,62.1416,31500.0
2005-05-23 14:40:00,74.85,74.93,74.84,74.89,38200.0,62.125,62.1914,62.1167,62.1582,38200.0
2005-05-23 14:45:00,74.88,74.9,74.79,74.83,17200.0,62.1499,62.1665,62.0752,62.1084,17200.0
2005-05-23 14:50:00,74.82,74.87,74.72,74.72,17300.0,62.1001,62.1416,62.0171,62.0171,17300.0
2005-05-23 14:55:00,74.72,74.8,74.7,74.78,13200.0,62.0171,62.0835,62.0005,62.0669,13200.0
2005-05-23 15:00:00,74.79,74.85,74.77,74.8,17200.0,62.0752,62.125,62.0586,62.0835,17200.0
2005-05-23 15:05:00,74.8,74.81,74.75,74.75,34500.0,62.0835,62.0918,62.042,62.042,34500.0
2005-05-23 15:10:00,74.75,74.78,74.63,74.64,23400.0,62.042,62.0669,61.9424,61.9507,23400.0
2005-05-23 15:15:00,74.64,74.73,74.62,74.71,20900.0,61.9507,62.0254,61.9341,62.0088,20900.0
2005-05-23 15:20:00,74.71,74.76,74.67,74.7,10700.0,62.0088,62.0503,61.9756,62.0005,10700.0
2005-05-23 15:25:00,74.71,74.75,74.63,74.63,8100.0,62.0088,62.042,61.9424,61.9424,8100.0
2005-05-23 15:30:00,74.63,74.71,74.63,74.7,17300.0,61.9424,62.0088,61.9424,62.0005,17300.0
2005-05-23 15:35:00,74.71,74.71,74.57,74.58,36500.0,62.0088,62.0088,61.8926,61.9009,36500.0
2005-05-23 15:40:00,74.62,74.62,74.41,74.44,51000.0,61.9341,61.9341,61.7598,61.7847,51000.0
2005-05-23 15:45:00,74.44,74.45,74.29,74.29,86500.0,61.7847,61.793,61.6602,61.6602,86500.0
2005-05-23 15:50:00,74.29,74.3,74.19,74.19,82600.0,61.6602,61.6685,61.5772,61.5772,82600.0
2005-05-23 15:55:00,74.25,74.29,74.13,74.16,62600.0,61.627,61.6602,61.5274,61.5523,62600.0
2005-05-24 09:30:00,74.28,74.28,74.0,74.12,19600.0,61.6519,61.6519,61.4195,61.5191,19600.0
2005-05-24 09:35:00,74.12,74.2,73.68,73.97,25600.0,61.5191,61.5855,61.1539,61.3946,25600.0
2005-05-24 09:40:00,73.99,73.99,73.78,73.85,24200.0,61.4112,61.4112,61.2369,61.295,24200.0
2005-05-24 09:45:00,73.84,74.04,73.81,73.82,39300.0,61.2867,61.4527,61.2618,61.2701,39300.0
2005-05-24 09:50:00,73.81,74.05,73.75,73.75,37500.0,61.2618,61.461,61.212,61.212,37500.0
2005-05-24 09:55:00,73.72,73.84,73.68,73.78,28100.0,61.1871,61.2867,61.1539,61.2369,28100.0
2005-05-24 10:00:00,73.86,74.41,73.71,73.8,159500.0,61.3033,61.7598,61.1788,61.2535,159500.0
2005-05-24 10:05:00,73.75,73.8,73.33,73.33,57600.0,61.212,61.2535,60.8634,60.8634,57600.0
2005-05-24 10:10:00,73.35,73.7,73.35,73.65,40900.0,60.88,61.1705,60.88,61.129,40900.0
2005-05-24 10:15:00,73.66,73.66,73.36,73.5,41600.0,61.1373,61.1373,60.8883,61.0045,41600.0
2005-05-24 10:20:00,73.49,73.54,73.25,73.47,17300.0,60.9962,61.0377,60.797,60.9796,17300.0
2005-05-24 10:25:00,73.49,73.6,73.4,73.54,20500.0,60.9962,61.0875,60.9215,61.0377,20500.0
2005-05-24 10:30:00,73.54,73.68,73.54,73.63,24800.0,61.0377,61.1539,61.0377,61.1124,24800.0
2005-05-24 10:35:00,73.6,73.65,73.52,73.54,11600.0,61.0875,61.129,61.0211,61.0377,11600.0
2005-05-24 10:40:00,73.53,73.55,73.48,73.48,37800.0,61.0294,61.046,60.9879,60.9879,37800.0
2005-05-24 10:45:00,73.48,73.62,73.45,73.52,9300.0,60.9879,61.1041,60.963,61.0211,9300.0
2005-05-24 10:50:00,73.52,73.58,73.52,73.53,8100.0,61.0211,61.0709,61.0211,61.0294,8100.0
2005-05-24 10:55:00,73.54,73.61,73.54,73.61,3600.0,61.0377,61.0958,61.0377,61.0958,3600.0
2005-05-24 11:00:00,73.58,73.62,73.44,73.52,7900.0,61.0709,61.1041,60.9547,61.0211,7900.0
2005-05-24 11:05:00,73.47,73.64,73.46,73.63,14300.0,60.9796,61.1207,60.9713,61.1124,14300.0
2005-05-24 11:10:00,73.62,73.7,73.6,73.7,18500.0,61.1041,61.1705,61.0875,61.1705,18500.0
2005-05-24 11:15:00,73.7,73.96,73.67,73.81,18700.0,61.1705,61.3863,61.1456,61.2618,18700.0
2005-05-24 11:20:00,73.81,74.0,73.81,73.99,48000.0,61.2618,61.4195,61.2618,61.4112,48000.0
2005-05-24 11:25:00,73.94,74.11,73.94,74.03,6800.0,61.3697,61.5108,61.3697,61.4444,6800.0
2005-05-24 11:30:00,74.02,74.2,74.02,74.08,48200.0,61.4361,61.5855,61.4361,61.4859,48200.0
2005-05-24 11:35:00,74.07,74.1,73.97,74.07,15700.0,61.4776,61.5025,61.3946,61.4776,15700.0
2005-05-24 11:40:00,74.07,74.1,73.94,73.94,7400.0,61.4776,61.5025,61.3697,61.3697,7400.0
2005-05-24 11:45:00,73.92,74.01,73.88,73.99,3900.0,61.3531,61.4278,61.3199,61.4112,3900.0
2005-05-24 11:50:00,74.0,74.02,73.77,73.77,10500.0,61.4195,61.4361,61.2286,61.2286,10500.0
2005-05-24 11:55:00,73.7,73.9,73.66,73.78,13100.0,61.1705,61.3365,61.1373,61.2369,13100.0
2005-05-24 12:00:00,73.78,74.0,73.75,73.98,9600.0,61.2369,61.4195,61.212,61.4029,9600.0
2005-05-24 12:05:00,73.96,74.0,73.84,73.89,10400.0,61.3863,61.4195,61.2867,61.3282,10400.0
2005-05-24 12:10:00,73.9,73.95,73.87,73.91,35200.0,61.3365,61.378,61.3116,61.3448,35200.0
2005-05-24 12:15:00,73.94,73.95,73.78,73.78,6800.0,61.3697,61.378,61.2369,61.2369,6800.0
2005-05-24 12:20:00,73.75,73.75,73.59,73.59,13500.0,61.212,61.212,61.0792,61.0792,13500.0
2005-05-24 12:25:00,73.67,73.69,73.66,73.66,4600.0,61.1456,61.1622,61.1373,61.1373,4600.0
2005-05-24 12:30:00,73.67,73.75,73.61,73.71,18100.0,61.1456,61.212,61.0958,61.1788,18100.0
2005-05-24 12:35:00,73.71,73.74,73.69,73.69,8100.0,61.1788,61.2037,61.1622,61.1622,8100.0
2005-05-24 12:40:00,73.7,73.7,73.69,73.69,35200.0,61.1705,61.1705,61.1622,61.1622,35200.0
2005-05-24 12:45:00,73.69,73.86,73.69,73.84,10500.0,61.1622,61.3033,61.1622,61.2867,10500.0
2005-05-24 12:50:00,73.81,73.81,73.71,73.76,4000.0,61.2618,61.2618,61.1788,61.2203,4000.0
2005-05-24 12:55:00,73.77,73.84,73.77,73.83,4000.0,61.2286,61.2867,61.2286,61.2784,4000.0
2005-05-24 13:00:00,73.79,73.85,73.75,73.85,8700.0,61.2452,61.295,61.212,61.295,8700.0
2005-05-24 13:05:00,73.82,73.83,73.73,73.73,6900.0,61.2701,61.2784,61.1954,61.1954,6900.0
2005-05-24 13:10:00,73.72,73.72,73.68,73.68,4000.0,61.1871,61.1871,61.1539,61.1539,4000.0
2005-05-24 13:15:00,73.7,73.72,73.68,73.69,15900.0,61.1705,61.1871,61.1539,61.1622,15900.0
2005-05-24 13:20:00,73.69,73.69,73.65,73.66,6100.0,61.1622,61.1622,61.129,61.1373,6100.0
2005-05-24 13:25:00,73.65,73.7,73.65,73.7,3700.0,61.129,61.1705,61.129,61.1705,3700.0
2005-05-24 13:30:00,73.7,73.7,73.66,73.69,5200.0,61.1705,61.1705,61.1373,61.1622,5200.0
2005-05-24 13:35:00,73.69,73.69,73.64,73.65,7800.0,61.1622,61.1622,61.1207,61.129,7800.0
2005-05-24 13:40:00,73.66,73.69,73.65,73.68,5500.0,61.1373,61.1622,61.129,61.1539,5500.0
2005-05-24 13:45:00,73.67,73.76,73.67,73.73,9500.0,61.1456,61.2203,61.1456,61.1954,9500.0
2005-05-24 13:50:00,73.73,73.73,73.66,73.67,4100.0,61.1954,61.1954,61.1373,61.1456,4100.0
2005-05-24 13:55:00,73.68,73.72,73.67,73.67,4100.0,61.1539,61.1871,61.1456,61.1456,4100.0
2005-05-24 14:00:00,73.67,73.71,73.48,73.51,37600.0,61.1456,61.1788,60.9879,61.0128,37600.0
2005-05-24 14:05:00,73.57,73.75,73.57,73.57,14100.0,61.0626,61.212,61.0626,61.0626,14100.0
2005-05-24 14:10:00,73.58,73.68,73.52,73.62,16100.0,61.0709,61.1539,61.0211,61.1041,16100.0
2005-05-24 14:15:00,73.63,73.63,73.5,73.5,8900.0,61.1124,61.1124,61.0045,61.0045,8900.0
2005-05-24 14:20:00,73.51,73.85,73.51,73.85,23500.0,61.0128,61.295,61.0128,61.295,23500.0
2005-05-24 14:25:00,73.85,73.86,73.79,73.84,9800.0,61.295,61.3033,61.2452,61.2867,9800.0
2005-05-24 14:30:00,73.87,73.87,73.72,73.73,10900.0,61.3116,61.3116,61.1871,61.1954,10900.0
2005-05-24 14:35:00,73.75,73.82,73.61,73.61,13800.0,61.212,61.2701,61.0958,61.0958,13800.0
2005-05-24 14:40:00,73.61,73.63,73.5,73.61,11500.0,61.0958,61.1124,61.0045,61.0958,11500.0
2005-05-24 14:45:00,73.62,73.64,73.56,73.6,5800.0,61.1041,61.1207,61.0543,61.0875,5800.0
2005-05-24 14:50:00,73.6,73.65,73.57,73.6,7700.0,61.0875,61.129,61.0626,61.0875,7700.0
2005-05-24 14:55:00,73.6,73.65,73.55,73.65,7800.0,61.0875,61.129,61.046,61.129,7800.0
2005-05-24 15:00:00,73.64,73.68,73.6,73.63,10300.0,61.1207,61.1539,61.0875,61.1124,10300.0
2005-05-24 15:05:00,73.63,73.68,73.61,73.68,10300.0,61.1124,61.1539,61.0958,61.1539,10300.0
2005-05-24 15:10:00,73.75,73.75,73.63,73.65,28300.0,61.212,61.212,61.1124,61.129,28300.0
2005-05-24 15:15:00,73.65,73.81,73.65,73.81,15700.0,61.129,61.2618,61.129,61.2618,15700.0
2005-05-24 15:20:00,73.82,73.94,73.77,73.94,14400.0,61.2701,61.3697,61.2286,61.3697,14400.0
2005-05-24 15:25:00,73.93,74.07,73.92,74.0,21900.0,61.3614,61.4776,61.3531,61.4195,21900.0
2005-05-24 15:30:00,74.01,74.03,73.95,74.02,18700.0,61.4278,61.4444,61.378,61.4361,18700.0
2005-05-24 15:35:00,74.01,74.05,73.92,74.05,15700.0,61.4278,61.461,61.3531,61.461,15700.0
2005-05-24 15:40:00,74.04,74.05,73.89,73.94,41200.0,61.4527,61.461,61.3282,61.3697,41200.0
2005-05-24 15:45:00,73.93,73.98,73.87,73.91,9600.0,61.3614,61.4029,61.3116,61.3448,9600.0
2005-05-24 15:50:00,73.91,73.92,73.86,73.92,22400.0,61.3448,61.3531,61.3033,61.3531,22400.0
2005-05-24 15:55:00,73.91,73.98,73.91,73.95,10700.0,61.3448,61.4029,61.3448,61.378,10700.0
2005-05-25 09:30:00,73.9,73.91,73.5,73.65,38400.0,61.3365,61.3448,61.0045,61.129,38400.0
2005-05-25 09:35:00,73.73,74.05,73.68,73.82,24900.0,61.1954,61.461,61.1539,61.2701,24900.0
2005-05-25 09:40:00,73.83,73.89,73.61,73.66,30300.0,61.2784,61.3282,61.0958,61.1373,30300.0
2005-05-25 09:45:00,73.67,73.67,73.49,73.65,18200.0,61.1456,61.1456,60.9962,61.129,18200.0
2005-05-25 09:50:00,73.66,73.66,73.5,73.51,43200.0,61.1373,61.1373,61.0045,61.0128,43200.0
2005-05-25 09:55:00,73.51,73.85,73.5,73.71,31300.0,61.0128,61.295,61.0045,61.1788,31300.0
2005-05-25 10:00:00,73.72,73.72,73.1,73.16,108000.0,61.1871,61.1871,60.6725,60.7223,108000.0
2005-05-25 10:05:00,73.16,73.2,72.78,73.01,44100.0,60.7223,60.7555,60.4069,60.5978,44100.0
2005-05-25 10:10:00,73.0,73.02,72.85,73.02,21700.0,60.5895,60.6061,60.465,60.6061,21700.0
2005-05-25 10:15:00,73.03,73.19,72.84,72.98,35400.0,60.6144,60.7472,60.4567,60.5729,35400.0
2005-05-25 10:20:00,73.01,73.1,73.01,73.07,6800.0,60.5978,60.6725,60.5978,60.6476,6800.0
2005-05-25 10:25:00,73.04,73.11,72.98,73.01,8900.0,60.6227,60.6808,60.5729,60.5978,8900.0
2005-05-25 10:30:00,73.02,73.11,72.94,72.94,15800.0,60.6061,60.6808,60.5397,60.5397,15800.0
2005-05-25 10:35:00,73.0,73.05,72.94,72.98,10400.0,60.5895,60.631,60.5397,60.5729,10400.0
2005-05-25 10:40:00,72.99,73.04,72.93,72.95,6200.0,60.5812,60.6227,60.5314,60.548,6200.0
2005-05-25 10:45:00,72.94,73.0,72.81,72.85,36500.0,60.5397,60.5895,60.4318,60.465,36500.0
2005-05-25 10:50:00,72.84,72.86,72.76,72.85,12800.0,60.4567,60.4733,60.3903,60.465,12800.0
2005-05-25 10:55:00,72.85,72.95,72.81,72.95,22800.0,60.465,60.548,60.4318,60.548,22800.0
2005-05-25 11:00:00,72.95,72.97,72.9,72.96,7500.0,60.548,60.5646,60.5065,60.5563,7500.0
2005-05-25 11:05:00,72.96,73.1,72.95,73.09,7500.0,60.5563,60.6725,60.548,60.6642,7500.0
2005-05-25 11:10:00,73.1,73.33,73.1,73.3,18500.0,60.6725,60.8634,60.6725,60.8385,18500.0
2005-05-25 11:15:00,73.31,73.4,73.25,73.34,6600.0,60.8468,60.9215,60.797,60.8717,6600.0
2005-05-25 11:20:00,73.39,73.4,73.3,73.32,8100.0,60.9132,60.9215,60.8385,60.8551,8100.0
2005-05-25 11:25:00,73.34,73.35,73.3,73.3,7400.0,60.8717,60.88,60.8385,60.8385,7400.0
2005-05-25 11:30:00,73.29,73.35,73.27,73.33,6600.0,60.8302,60.88,60.8136,60.8634,6600.0
2005-05-25 11:35:00,73.32,73.32,73.2,73.21,6300.0,60.8551,60.8551,60.7555,60.7638,6300.0
2005-05-25 11:40:00,73.2,73.27,73.2,73.22,5200.0,60.7555,60.8136,60.7555,60.7721,5200.0
2005-05-25 11:45:00,73.23,73.24,73.19,73.21,9200.0,60.7804,60.7887,60.7472,60.7638,9200.0
2005-05-25 11:50:00,73.21,73.22,73.1,73.16,31100.0,60.7638,60.7721,60.6725,60.7223,31100.0
2005-05-25 11:55:00,73.14,73.2,73.05,73.2,10200.0,60.7057,60.7555,60.631,60.7555,10200.0
2005-05-25 12:00:00,73.21,73.25,73.2,73.24,5400.0,60.7638,60.797,60.7555,60.7887,5400.0
2005-05-25 12:05:00,73.25,73.4,73.25,73.29,7500.0,60.797,60.9215,60.797,60.8302,7500.0
2005-05-25 12:10:00,73.31,73.34,73.27,73.27,6300.0,60.8468,60.8717,60.8136,60.8136,6300.0
2005-05-25 12:15:00,73.28,73.35,73.28,73.34,2900.0,60.8219,60.88,60.8219,60.8717,2900.0
2005-05-25 12:20:00,73.33,73.34,73.31,73.34,2500.0,60.8634,60.8717,60.8468,60.8717,2500.0
2005-05-25 12:25:00,73.33,73.33,73.23,73.25,5100.0,60.8634,60.8634,60.7804,60.797,5100.0
2005-05-25 12:30:00,73.24,73.24,73.16,73.18,15200.0,60.7887,60.7887,60.7223,60.7389,15200.0
2005-05-25 12:35:00,73.17,73.17,73.14,73.17,10000.0,60.7306,60.7306,60.7057,60.7306,10000.0
2005-05-25 12:40:00,73.15,73.22,73.13,73.19,9300.0,60.714,60.7721,60.6974,60.7472,9300.0
2005-05-25 12:45:00,73.19,73.22,73.19,73.22,2700.0,60.7472,60.7721,60.7472,60.7721,2700.0
2005-05-25 12:50:00,73.22,73.22,73.18,73.21,5700.0,60.7721,60.7721,60.7389,60.7638,5700.0
2005-05-25 12:55:00,73.21,73.21,73.15,73.15,2800.0,60.7638,60.7638,60.714,60.714,2800.0
2005-05-25 13:00:00,73.15,73.2,73.15,73.19,8500.0,60.714,60.7555,60.714,60.7472,8500.0
2005-05-25 13:05:00,73.19,73.21,73.19,73.19,2200.0,60.7472,60.7638,60.7472,60.7472,2200.0
2005-05-25 13:10:00,73.18,73.19,73.17,73.19,4800.0,60.7389,60.7472,60.7306,60.7472,4800.0
2005-05-25 13:15:00,73.18,73.18,73.14,73.16,8700.0,60.7389,60.7389,60.7057,60.7223,8700.0
2005-05-25 13:20:00,73.16,73.16,72.99,72.99,53100.0,60.7223,60.7223,60.5812,60.5812,53100.0
2005-05-25 13:25:00,72.97,72.99,72.92,72.92,15400.0,60.5646,60.5812,60.5231,60.5231,15400.0
2005-05-25 13:30:00,72.92,72.97,72.9,72.97,9000.0,60.5231,60.5646,60.5065,60.5646,9000.0
2005-05-25 13:35:00,72.97,73.05,72.97,73.01,13100.0,60.5646,60.631,60.5646,60.5978,13100.0
2005-05-25 13:40:00,73.03,73.09,73.02,73.07,5100.0,60.6144,60.6642,60.6061,60.6476,5100.0
2005-05-25 13:45:00,73.07,73.07,72.98,73.03,50100.0,60.6476,60.6476,60.5729,60.6144,50100.0
2005-05-25 13:50:00,73.03,73.15,73.0,73.13,8900.0,60.6144,60.714,60.5895,60.6974,8900.0
2005-05-25 13:55:00,73.13,73.23,73.12,73.18,10400.0,60.6974,60.7804,60.6891,60.7389,10400.0
2005-05-25 14:00:00,73.21,73.25,73.18,73.23,6000.0,60.7638,60.797,60.7389,60.7804,6000.0
2005-05-25 14:05:00,73.25,73.25,73.15,73.22,8000.0,60.797,60.797,60.714,60.7721,8000.0
2005-05-25 14:10:00,73.19,73.25,73.19,73.23,2100.0,60.7472,60.797,60.7472,60.7804,2100.0
2005-05-25 14:15:00,73.23,73.25,73.22,73.24,5600.0,60.7804,60.797,60.7721,60.7887,5600.0
2005-05-25 14:20:00,73.24,73.24,73.13,73.16,7600.0,60.7887,60.7887,60.6974,60.7223,7600.0
2005-05-25 14:25:00,73.16,73.2,73.1,73.19,10000.0,60.7223,60.7555,60.6725,60.7472,10000.0
2005-05-25 14:30:00,73.2,73.36,73.2,73.28,11300.0,60.7555,60.8883,60.7555,60.8219,11300.0
2005-05-25 14:35:00,73.28,73.28,73.15,73.2,8500.0,60.8219,60.8219,60.714,60.7555,8500.0
2005-05-25 14:40:00,73.24,73.37,73.24,73.34,8800.0,60.7887,60.8966,60.7887,60.8717,8800.0
2005-05-25 14:45:00,73.34,73.35,73.23,73.29,2000.0,60.8717,60.88,60.7804,60.8302,2000.0
2005-05-25 14:50:00,73.29,73.32,73.21,73.21,3400.0,60.8302,60.8551,60.7638,60.7638,3400.0
2005-05-25 14:55:00,73.22,73.32,73.22,73.32,4100.0,60.7721,60.8551,60.7721,60.8551,4100.0
2005-05-25 15:00:00,73.29,73.31,73.13,73.15,13000.0,60.8302,60.8468,60.6974,60.714,13000.0
2005-05-25 15:05:00,73.13,73.25,73.1,73.22,8200.0,60.6974,60.797,60.6725,60.7721,8200.0
2005-05-25 15:10:00,73.26,73.37,73.21,73.25,8900.0,60.8053,60.8966,60.7638,60.797,8900.0
2005-05-25 15:15:00,73.23,73.34,73.23,73.27,5300.0,60.7804,60.8717,60.7804,60.8136,5300.0
2005-05-25 15:20:00,73.28,73.32,73.26,73.26,5400.0,60.8219,60.8551,60.8053,60.8053,5400.0
2005-05-25 15:25:00,73.22,73.25,73.14,73.15,4700.0,60.7721,60.797,60.7057,60.714,4700.0
2005-05-25 15:30:00,73.14,73.23,73.14,73.23,5100.0,60.7057,60.7804,60.7057,60.7804,5100.0
2005-05-25 15:35:00,73.22,73.28,73.18,73.23,8700.0,60.7721,60.8219,60.7389,60.7804,8700.0
2005-05-25 15:40:00,73.26,73.26,73.15,73.21,11300.0,60.8053,60.8053,60.714,60.7638,11300.0
2005-05-25 15:45:00,73.21,73.28,73.18,73.18,12700.0,60.7638,60.8219,60.7389,60.7389,12700.0
2005-05-25 15:50:00,73.2,73.26,73.17,73.17,13100.0,60.7555,60.8053,60.7306,60.7306,13100.0
2005-05-25 15:55:00,73.21,73.26,73.1,73.21,28500.0,60.7638,60.8053,60.6725,60.7638,28500.0
2005-05-26 09:30:00,74.4,75.45,74.4,75.0,52000.0,61.7515,62.623,61.7515,62.2495,52000.0
2005-05-26 09:35:00,74.98,75.36,74.76,75.25,41500.0,62.2329,62.5483,62.0503,62.457,41500.0
2005-05-26 09:40:00,75.27,75.5,74.92,74.92,73300.0,62.4736,62.6645,62.1831,62.1831,73300.0
2005-05-26 09:45:00,74.95,75.15,74.84,74.86,58900.0,62.208,62.374,62.1167,62.1333,58900.0
2005-05-26 09:50:00,74.86,75.11,74.86,75.0,33400.0,62.1333,62.3408,62.1333,62.2495,33400.0
2005-05-26 09:55:00,75.0,75.05,74.65,74.96,16400.0,62.2495,62.291,61.959,62.2163,16400.0
2005-05-26 10:00:00,74.95,75.24,74.95,75.19,48900.0,62.208,62.4487,62.208,62.4072,48900.0
2005-05-26 10:05:00,75.19,75.94,75.12,75.65,83000.0,62.4072,63.0297,62.3491,62.789,83000.0
2005-05-26 10:10:00,75.65,75.77,75.5,75.75,39900.0,62.789,62.8886,62.6645,62.872,39900.0
2005-05-26 10:15:00,75.7,76.0,75.68,75.9,68600.0,62.8305,63.0795,62.8139,62.9965,68600.0
2005-05-26 10:20:00,75.9,76.27,75.88,76.12,70900.0,62.9965,63.3036,62.9799,63.1791,70900.0
2005-05-26 10:25:00,76.12,76.27,76.05,76.19,31300.0,63.1791,63.3036,63.121,63.2372,31300.0
2005-05-26 10:30:00,76.2,76.21,76.13,76.17,22400.0,63.2455,63.2538,63.1874,63.2206,22400.0
2005-05-26 10:35:00,76.14,76.15,76.0,76.05,40200.0,63.1957,63.204,63.0795,63.121,40200.0
2005-05-26 10:40:00,76.06,76.17,76.01,76.17,33300.0,63.1293,63.2206,63.0878,63.2206,33300.0
2005-05-26 10:45:00,76.18,76.18,76.0,76.08,13700.0,63.2289,63.2289,63.0795,63.1459,13700.0
2005-05-26 10:50:00,76.05,76.08,76.02,76.02,7700.0,63.121,63.1459,63.0961,63.0961,7700.0
2005-05-26 10:55:00,76.02,76.07,76.01,76.07,17400.0,63.0961,63.1376,63.0878,63.1376,17400.0
2005-05-26 11:00:00,76.07,76.1,76.04,76.08,7500.0,63.1376,63.1625,63.1127,63.1459,7500.0
2005-05-26 11:05:00,76.08,76.11,76.05,76.08,3600.0,63.1459,63.1708,63.121,63.1459,3600.0
2005-05-26 11:10:00,76.08,76.1,76.02,76.06,6900.0,63.1459,63.1625,63.0961,63.1293,6900.0
2005-05-26 11:15:00,76.05,76.23,76.02,76.2,19300.0,63.121,63.2704,63.0961,63.2455,19300.0
2005-05-26 11:20:00,76.22,76.25,76.2,76.2,18000.0,63.2621,63.287,63.2455,63.2455,18000.0
2005-05-26 11:25:00,76.19,76.24,76.19,76.24,8000.0,63.2372,63.2787,63.2372,63.2787,8000.0
2005-05-26 11:30:00,76.28,76.35,76.23,76.35,22100.0,63.3119,63.37,63.2704,63.37,22100.0
2005-05-26 11:35:00,76.34,76.46,76.31,76.4,22500.0,63.3617,63.4613,63.3368,63.4115,22500.0
2005-05-26 11:40:00,76.4,76.4,76.26,76.27,15500.0,63.4115,63.4115,63.2953,63.3036,15500.0
2005-05-26 11:45:00,76.28,76.35,76.24,76.3,13000.0,63.3119,63.37,63.2787,63.3285,13000.0
2005-05-26 11:50:00,76.25,76.32,76.01,76.05,49700.0,63.287,63.3451,63.0878,63.121,49700.0
2005-05-26 11:55:00,76.03,76.08,76.03,76.06,16200.0,63.1044,63.1459,63.1044,63.1293,16200.0
2005-05-26 12:00:00,76.05,76.18,76.04,76.17,21000.0,63.121,63.2289,63.1127,63.2206,21000.0
2005-05-26 12:05:00,76.17,76.3,76.13,76.28,19100.0,63.2206,63.3285,63.1874,63.3119,19100.0
2005-05-26 12:10:00,76.3,76.33,76.22,76.25,8600.0,63.3285,63.3534,63.2621,63.287,8600.0
2005-05-26 12:15:00,76.26,76.33,76.21,76.28,11000.0,63.2953,63.3534,63.2538,63.3119,11000.0
2005-05-26 12:20:00,76.28,76.34,76.28,76.32,6700.0,63.3119,63.3617,63.3119,63.3451,6700.0
2005-05-26 12:25:00,76.31,76.42,76.3,76.39,27700.0,63.3368,63.4281,63.3285,63.4032,27700.0
2005-05-26 12:30:00,76.35,76.4,76.29,76.34,12700.0,63.37,63.4115,63.3202,63.3617,12700.0
2005-05-26 12:35:00,76.33,76.38,76.33,76.37,1800.0,63.3534,63.3949,63.3534,63.3866,1800.0
2005-05-26 12:40:00,76.38,76.41,76.34,76.39,7200.0,63.3949,63.4198,63.3617,63.4032,7200.0
2005-05-26 12:45:00,76.37,76.45,76.37,76.45,9600.0,63.3866,63.453,63.3866,63.453,9600.0
2005-05-26 12:50:00,76.44,76.6,76.44,76.59,17000.0,63.4447,63.5775,63.4447,63.5692,17000.0
2005-05-26 12:55:00,76.56,76.58,76.52,76.56,7400.0,63.5443,63.5609,63.5111,63.5443,7400.0
2005-05-26 13:00:00,76.57,76.6,76.54,76.58,10800.0,63.5526,63.5775,63.5277,63.5609,10800.0
2005-05-26 13:05:00,76.56,76.59,76.39,76.56,13900.0,63.5443,63.5692,63.4032,63.5443,13900.0
2005-05-26 13:10:00,76.51,76.52,76.45,76.45,4700.0,63.5028,63.5111,63.453,63.453,4700.0
2005-05-26 13:15:00,76.44,76.44,76.19,76.19,18100.0,63.4447,63.4447,63.2372,63.2372,18100.0
2005-05-26 13:20:00,76.1,76.26,76.1,76.23,9000.0,63.1625,63.2953,63.1625,63.2704,9000.0
2005-05-26 13:25:00,76.22,76.34,76.22,76.34,3400.0,63.2621,63.3617,63.2621,63.3617,3400.0
2005-05-26 13:30:00,76.33,76.33,76.22,76.26,7400.0,63.3534,63.3534,63.2621,63.2953,7400.0
2005-05-26 13:35:00,76.25,76.41,76.22,76.36,10700.0,63.287,63.4198,63.2621,63.3783,10700.0
2005-05-26 13:40:00,76.39,76.41,76.32,76.32,6500.0,63.4032,63.4198,63.3451,63.3451,6500.0
2005-05-26 13:45:00,76.3,76.35,76.3,76.35,1600.0,63.3285,63.37,63.3285,63.37,1600.0
2005-05-26 13:50:00,76.37,76.43,76.36,76.39,9800.0,63.3866,63.4364,63.3783,63.4032,9800.0
2005-05-26 13:55:00,76.38,76.58,76.38,76.54,7800.0,63.3949,63.5609,63.3949,63.5277,7800.0
2005-05-26 14:00:00,76.53,76.56,76.44,76.44,8000.0,63.5194,63.5443,63.4447,63.4447,8000.0
2005-05-26 14:05:00,76.43,76.54,76.41,76.5,9000.0,63.4364,63.5277,63.4198,63.4945,9000.0
2005-05-26 14:10:00,76.51,76.59,76.4,76.4,6800.0,63.5028,63.5692,63.4115,63.4115,6800.0
2005-05-26 14:15:00,76.42,76.42,76.34,76.34,16300.0,63.4281,63.4281,63.3617,63.3617,16300.0
2005-05-26 14:20:00,76.35,76.4,76.33,76.37,6100.0,63.37,63.4115,63.3534,63.3866,6100.0
2005-05-26 14:25:00,76.36,76.41,76.34,76.41,5600.0,63.3783,63.4198,63.3617,63.4198,5600.0
2005-05-26 14:30:00,76.4,76.44,76.3,76.3,5400.0,63.4115,63.4447,63.3285,63.3285,5400.0
2005-05-26 14:35:00,76.3,76.4,76.19,76.33,9100.0,63.3285,63.4115,63.2372,63.3534,9100.0
2005-05-26 14:40:00,76.34,76.4,76.31,76.32,4800.0,63.3617,63.4115,63.3368,63.3451,4800.0
2005-05-26 14:45:00,76.4,76.59,76.34,76.54,27200.0,63.4115,63.5692,63.3617,63.5277,27200.0
2005-05-26 14:50:00,76.58,76.6,76.46,76.47,28200.0,63.5609,63.5775,63.4613,63.4696,28200.0
2005-05-26 14:55:00,76.4,76.47,76.39,76.42,9600.0,63.4115,63.4696,63.4032,63.4281,9600.0
2005-05-26 15:00:00,76.45,76.5,76.38,76.38,26500.0,63.453,63.4945,63.3949,63.3949,26500.0
2005-05-26 15:05:00,76.39,76.56,76.36,76.38,26800.0,63.4032,63.5443,63.3783,63.3949,26800.0
2005-05-26 15:10:00,76.38,76.38,76.34,76.36,17200.0,63.3949,63.3949,63.3617,63.3783,17200.0
2005-05-26 15:15:00,76.36,76.45,76.31,76.42,10100.0,63.3783,63.453,63.3368,63.4281,10100.0
2005-05-26 15:20:00,76.42,76.49,76.4,76.4,8600.0,63.4281,63.4862,63.4115,63.4115,8600.0
2005-05-26 15:25:00,76.39,76.39,76.3,76.33,18000.0,63.4032,63.4032,63.3285,63.3534,18000.0
2005-05-26 15:30:00,76.33,76.33,76.23,76.31,13700.0,63.3534,63.3534,63.2704,63.3368,13700.0
2005-05-26 15:35:00,76.32,76.47,76.32,76.4,14900.0,63.3451,63.4696,63.3451,63.4115,14900.0
2005-05-26 15:40:00,76.39,76.41,76.35,76.37,17000.0,63.4032,63.4198,63.37,63.3866,17000.0
2005-05-26 15:45:00,76.38,76.41,76.32,76.34,27000.0,63.3949,63.4198,63.3451,63.3617,27000.0
2005-05-26 15:50:00,76.36,76.38,76.3,76.32,29500.0,63.3783,63.3949,63.3285,63.3451,29500.0
2005-05-26 15:55:00,76.37,76.43,76.29,76.32,46500.0,63.3866,63.4364,63.3202,63.3451,46500.0
2005-05-27 09:30:00,76.5,76.5,76.19,76.21,34700.0,63.4945,63.4945,63.2372,63.2538,34700.0
2005-05-27 09:35:00,76.2,76.48,76.1,76.35,18400.0,63.2455,63.4779,63.1625,63.37,18400.0
2005-05-27 09:40:00,76.35,76.44,76.2,76.28,19100.0,63.37,63.4447,63.2455,63.3119,19100.0
2005-05-27 09:45:00,76.33,76.54,76.28,76.28,21100.0,63.3534,63.5277,63.3119,63.3119,21100.0
2005-05-27 09:50:00,76.34,76.36,76.15,76.29,10000.0,63.3617,63.3783,63.204,63.3202,10000.0
2005-05-27 09:55:00,76.27,76.32,76.17,76.22,10300.0,63.3036,63.3451,63.2206,63.2621,10300.0
2005-05-27 10:00:00,76.25,76.25,76.17,76.19,8000.0,63.287,63.287,63.2206,63.2372,8000.0
2005-05-27 10:05:00,76.19,76.28,76.13,76.15,10500.0,63.2372,63.3119,63.1874,63.204,10500.0
2005-05-27 10:10:00,76.12,76.29,76.12,76.26,16800.0,63.1791,63.3202,63.1791,63.2953,16800.0
2005-05-27 10:15:00,76.27,76.27,75.99,75.99,28300.0,63.3036,63.3036,63.0712,63.0712,28300.0
2005-05-27 10:20:00,75.99,76.05,75.9,75.98,24800.0,63.0712,63.121,62.9965,63.0629,24800.0
2005-05-27 10:25:00,75.97,76.06,75.94,75.98,13100.0,63.0546,63.1293,63.0297,63.0629,13100.0
2005-05-27 10:30:00,76.02,76.06,75.98,76.0,10700.0,63.0961,63.1293,63.0629,63.0795,10700.0
2005-05-27 10:35:00,76.04,76.1,75.97,76.04,12200.0,63.1127,63.1625,63.0546,63.1127,12200.0
2005-05-27 10:40:00,76.02,76.06,75.99,76.03,14200.0,63.0961,63.1293,63.0712,63.1044,14200.0
2005-05-27 10:45:00,76.02,76.1,75.99,76.1,14100.0,63.0961,63.1625,63.0712,63.1625,14100.0
2005-05-27 10:50:00,76.09,76.2,76.04,76.14,9700.0,63.1542,63.2455,63.1127,63.1957,9700.0
2005-05-27 10:55:00,76.12,76.13,76.05,76.08,10200.0,63.1791,63.1874,63.121,63.1459,10200.0
2005-05-27 11:00:00,76.08,76.16,76.07,76.14,8800.0,63.1459,63.2123,63.1376,63.1957,8800.0
2005-05-27 11:05:00,76.17,76.24,76.16,76.17,8500.0,63.2206,63.2787,63.2123,63.2206,8500.0
2005-05-27 11:10:00,76.17,76.17,76.07,76.08,7900.0,63.2206,63.2206,63.1376,63.1459,7900.0
2005-05-27 11:15:00,76.08,76.14,76.04,76.08,10300.0,63.1459,63.1957,63.1127,63.1459,10300.0
2005-05-27 11:20:00,76.09,76.15,76.01,76.1,12000.0,63.1542,63.204,63.0878,63.1625,12000.0
2005-05-27 11:25:00,76.09,76.09,76.08,76.08,1100.0,63.1542,63.1542,63.1459,63.1459,1100.0
2005-05-27 11:30:00,76.08,76.08,75.95,75.95,22300.0,63.1459,63.1459,63.038,63.038,22300.0
2005-05-27 11:35:00,75.95,75.98,75.93,75.97,31300.0,63.038,63.0629,63.0214,63.0546,31300.0
2005-05-27 11:40:00,75.96,75.96,75.95,75.96,4300.0,63.0463,63.0463,63.038,63.0463,4300.0
2005-05-27 11:45:00,75.96,75.96,75.92,75.95,6600.0,63.0463,63.0463,63.0131,63.038,6600.0
2005-05-27 11:50:00,75.91,75.94,75.81,75.82,13200.0,63.0048,63.0297,62.9218,62.9301,13200.0
2005-05-27 11:55:00,75.83,75.89,75.82,75.89,2200.0,62.9384,62.9882,62.9301,62.9882,2200.0
2005-05-27 12:00:00,75.91,75.92,75.8,75.8,4500.0,63.0048,63.0131,62.9135,62.9135,4500.0
2005-05-27 12:05:00,75.8,75.84,75.77,75.82,7700.0,62.9135,62.9467,62.8886,62.9301,7700.0
2005-05-27 12:10:00,75.82,75.88,75.82,75.88,2100.0,62.9301,62.9799,62.9301,62.9799,2100.0
2005-05-27 12:15:00,75.88,75.88,75.8,75.83,3200.0,62.9799,62.9799,62.9135,62.9384,3200.0
2005-05-27 12:20:00,75.83,75.91,75.83,75.91,1400.0,62.9384,63.0048,62.9384,63.0048,1400.0
2005-05-27 12:25:00,75.91,75.93,75.85,75.9,3400.0,63.0048,63.0214,62.955,62.9965,3400.0
2005-05-27 12:30:00,75.88,75.92,75.87,75.91,4000.0,62.9799,63.0131,62.9716,63.0048,4000.0
2005-05-27 12:35:00,75.91,75.94,75.83,75.94,2400.0,63.0048,63.0297,62.9384,63.0297,2400.0
2005-05-27 12:40:00,75.92,75.92,75.89,75.91,1300.0,63.0131,63.0131,62.9882,63.0048,1300.0
2005-05-27 12:45:00,75.88,75.92,75.88,75.9,2900.0,62.9799,63.0131,62.9799,62.9965,2900.0
2005-05-27 12:50:00,75.9,75.92,75.86,75.86,2200.0,62.9965,63.0131,62.9633,62.9633,2200.0
2005-05-27 12:55:00,75.85,75.96,75.83,75.96,3400.0,62.955,63.0463,62.9384,63.0463,3400.0
2005-05-27 13:00:00,75.94,75.94,75.85,75.86,9800.0,63.0297,63.0297,62.955,62.9633,9800.0
2005-05-27 13:05:00,75.87,76.0,75.86,76.0,6500.0,62.9716,63.0795,62.9633,63.0795,6500.0
2005-05-27 13:10:00,75.99,76.05,75.95,76.03,3300.0,63.0712,63.121,63.038,63.1044,3300.0
2005-05-27 13:15:00,76.09,76.13,76.09,76.12,4100.0,63.1542,63.1874,63.1542,63.1791,4100.0
2005-05-27 13:20:00,76.12,76.13,76.05,76.05,2800.0,63.1791,63.1874,63.121,63.121,2800.0
2005-05-27 13:25:00,76.07,76.07,75.98,75.98,8000.0,63.1376,63.1376,63.0629,63.0629,8000.0
2005-05-27 13:30:00,75.98,75.98,75.91,75.92,13100.0,63.0629,63.0629,63.0048,63.0131,13100.0
2005-05-27 13:35:00,75.91,75.93,75.89,75.92,11300.0,63.0048,63.0214,62.9882,63.0131,11300.0
2005-05-27 13:40:00,75.91,76.0,75.89,75.98,57000.0,63.0048,63.0795,62.9882,63.0629,57000.0
2005-05-27 13:45:00,75.98,76.11,75.98,76.11,4500.0,63.0629,63.1708,63.0629,63.1708,4500.0
2005-05-27 13:50:00,76.12,76.12,76.08,76.11,4900.0,63.1791,63.1791,63.1459,63.1708,4900.0
2005-05-27 13:55:00,76.13,76.23,76.12,76.16,6800.0,63.1874,63.2704,63.1791,63.2123,6800.0
2005-05-27 14:00:00,76.16,76.19,76.11,76.14,5400.0,63.2123,63.2372,63.1708,63.1957,5400.0
2005-05-27 14:05:00,76.15,76.15,76.1,76.13,6200.0,63.204,63.204,63.1625,63.1874,6200.0
2005-05-27 14:10:00,76.14,76.14,76.08,76.09,11600.0,63.1957,63.1957,63.1459,63.1542,11600.0
2005-05-27 14:15:00,76.09,76.09,76.08,76.08,2600.0,63.1542,63.1542,63.1459,63.1459,2600.0
2005-05-27 14:20:00,76.08,76.09,76.05,76.07,8300.0,63.1459,63.1542,63.121,63.1376,8300.0
2005-05-27 14:25:00,76.07,76.09,76.07,76.08,12500.0,63.1376,63.1542,63.1376,63.1459,12500.0
2005-05-27 14:30:00,76.08,76.08,76.05,76.05,3500.0,63.1459,63.1459,63.121,63.121,3500.0
2005-05-27 14:35:00,76.06,76.08,76.02,76.03,6800.0,63.1293,63.1459,63.0961,63.1044,6800.0
2005-05-27 14:40:00,76.01,76.01,76.0,76.0,22800.0,63.0878,63.0878,63.0795,63.0795,22800.0
2005-05-27 14:45:00,76.0,76.1,75.99,75.99,36700.0,63.0795,63.1625,63.0712,63.0712,36700.0
2005-05-27 14:50:00,75.99,75.99,75.95,75.95,6200.0,63.0712,63.0712,63.038,63.038,6200.0
2005-05-27 14:55:00,75.96,75.96,75.94,75.95,9700.0,63.0463,63.0463,63.0297,63.038,9700.0
2005-05-27 15:00:00,75.94,75.99,75.94,75.97,9400.0,63.0297,63.0712,63.0297,63.0546,9400.0
2005-05-27 15:05:00,75.95,75.95,75.88,75.89,15400.0,63.038,63.038,62.9799,62.9882,15400.0
2005-05-27 15:10:00,75.89,75.9,75.85,75.9,20900.0,62.9882,62.9965,62.955,62.9965,20900.0
2005-05-27 15:15:00,75.89,75.93,75.87,75.91,8200.0,62.9882,63.0214,62.9716,63.0048,8200.0
2005-05-27 15:20:00,75.9,75.9,75.84,75.88,10600.0,62.9965,62.9965,62.9467,62.9799,10600.0
2005-05-27 15:25:00,75.88,75.89,75.85,75.86,16100.0,62.9799,62.9882,62.955,62.9633,16100.0
2005-05-27 15:30:00,75.85,75.92,75.85,75.9,26900.0,62.955,63.0131,62.955,62.9965,26900.0
2005-05-27 15:35:00,75.9,75.93,75.9,75.92,19800.0,62.9965,63.0214,62.9965,63.0131,19800.0
2005-05-27 15:40:00,75.88,75.93,75.88,75.93,19100.0,62.9799,63.0214,62.9799,63.0214,19100.0
2005-05-27 15:45:00,75.93,75.95,75.9,75.91,17000.0,63.0214,63.038,62.9965,63.0048,17000.0
2005-05-27 15:50:00,75.92,76.0,75.9,76.0,24300.0,63.0131,63.0795,62.9965,63.0795,24300.0
2005-05-27 15:55:00,76.0,76.05,75.98,76.02,30600.0,63.0795,63.121,63.0629,63.0961,30600.0
2005-05-31 09:30:00,76.7,76.84,76.7,76.84,30100.0,63.6605,63.7767,63.6605,63.7767,30100.0
2005-05-31 09:35:00,76.84,76.91,76.21,76.5,18700.0,63.7767,63.8348,63.2538,63.4945,18700.0
2005-05-31 09:40:00,76.58,76.58,76.2,76.24,10800.0,63.5609,63.5609,63.2455,63.2787,10800.0
2005-05-31 09:45:00,76.24,76.27,76.09,76.15,16600.0,63.2787,63.3036,63.1542,63.204,16600.0
2005-05-31 09:50:00,76.12,76.26,75.9,75.98,23900.0,63.1791,63.2953,62.9965,63.0629,23900.0
2005-05-31 09:55:00,76.02,76.06,75.82,75.93,17100.0,63.0961,63.1293,62.9301,63.0214,17100.0
2005-05-31 10:00:00,75.88,76.1,75.84,75.94,21200.0,62.9799,63.1625,62.9467,63.0297,21200.0
2005-05-31 10:05:00,75.96,76.14,75.96,75.97,12600.0,63.0463,63.1957,63.0463,63.0546,12600.0
2005-05-31 10:10:00,75.97,76.12,75.88,76.07,8100.0,63.0546,63.1791,62.9799,63.1376,8100.0
2005-05-31 10:15:00,76.07,76.2,75.99,76.01,7300.0,63.1376,63.2455,63.0712,63.0878,7300.0
2005-05-31 10:20:00,76.05,76.12,75.99,76.09,5500.0,63.121,63.1791,63.0712,63.1542,5500.0
2005-05-31 10:25:00,76.1,76.23,76.06,76.23,7900.0,63.1625,63.2704,63.1293,63.2704,7900.0
2005-05-31 10:30:00,76.28,76.28,76.14,76.19,8300.0,63.3119,63.3119,63.1957,63.2372,8300.0
2005-05-31 10:35:00,76.19,76.2,76.15,76.2,9800.0,63.2372,63.2455,63.204,63.2455,9800.0
2005-05-31 10:40:00,76.17,76.24,76.16,76.23,3800.0,63.2206,63.2787,63.2123,63.2704,3800.0
2005-05-31 10:45:00,76.26,76.35,76.21,76.26,15000.0,63.2953,63.37,63.2538,63.2953,15000.0
2005-05-31 10:50:00,76.3,76.36,76.27,76.35,19700.0,63.3285,63.3783,63.3036,63.37,19700.0
2005-05-31 10:55:00,76.3,76.3,76.23,76.23,3000.0,63.3285,63.3285,63.2704,63.2704,3000.0
2005-05-31 11:00:00,76.16,76.22,76.16,76.18,10000.0,63.2123,63.2621,63.2123,63.2289,10000.0
2005-05-31 11:05:00,76.14,76.15,76.04,76.04,6500.0,63.1957,63.204,63.1127,63.1127,6500.0
2005-05-31 11:10:00,76.04,76.11,76.02,76.1,9300.0,63.1127,63.1708,63.0961,63.1625,9300.0
2005-05-31 11:15:00,76.1,76.1,76.03,76.05,3300.0,63.1625,63.1625,63.1044,63.121,3300.0
2005-05-31 11:20:00,76.04,76.1,76.02,76.09,8500.0,63.1127,63.1625,63.0961,63.1542,8500.0
2005-05-31 11:25:00,76.1,76.19,76.1,76.18,4300.0,63.1625,63.2372,63.1625,63.2289,4300.0
2005-05-31 11:30:00,76.18,76.19,76.1,76.11,3100.0,63.2289,63.2372,63.1625,63.1708,3100.0
2005-05-31 11:35:00,76.11,76.16,76.11,76.16,5100.0,63.1708,63.2123,63.1708,63.2123,5100.0
2005-05-31 11:40:00,76.15,76.16,76.11,76.13,2700.0,63.204,63.2123,63.1708,63.1874,2700.0
2005-05-31 11:45:00,76.15,76.15,76.03,76.09,6300.0,63.204,63.204,63.1044,63.1542,6300.0
2005-05-31 11:50:00,76.1,76.16,76.02,76.02,5400.0,63.1625,63.2123,63.0961,63.0961,5400.0
2005-05-31 11:55:00,76.03,76.21,75.99,76.12,26800.0,63.1044,63.2538,63.0712,63.1791,26800.0
2005-05-31 12:00:00,76.14,76.16,76.13,76.13,2400.0,63.1957,63.2123,63.1874,63.1874,2400.0
2005-05-31 12:05:00,76.11,76.13,76.03,76.03,3700.0,63.1708,63.1874,63.1044,63.1044,3700.0
2005-05-31 12:10:00,76.04,76.07,76.01,76.06,5000.0,63.1127,63.1376,63.0878,63.1293,5000.0
2005-05-31 12:15:00,76.03,76.03,75.93,75.93,2300.0,63.1044,63.1044,63.0214,63.0214,2300.0
2005-05-31 12:20:00,75.96,76.08,75.96,76.08,1900.0,63.0463,63.1459,63.0463,63.1459,1900.0
2005-05-31 12:25:00,76.09,76.15,76.09,76.15,2200.0,63.1542,63.204,63.1542,63.204,2200.0
2005-05-31 12:30:00,76.11,76.15,76.06,76.08,3000.0,63.1708,63.204,63.1293,63.1459,3000.0
2005-05-31 12:35:00,76.08,76.08,76.01,76.05,5400.0,63.1459,63.1459,63.0878,63.121,5400.0
2005-05-31 12:40:00,76.04,76.11,76.04,76.08,2100.0,63.1127,63.1708,63.1127,63.1459,2100.0
2005-05-31 12:45:00,76.07,76.14,76.07,76.12,800.0,63.1376,63.1957,63.1376,63.1791,800.0
2005-05-31 12:50:00,76.11,76.11,76.01,76.01,4500.0,63.1708,63.1708,63.0878,63.0878,4500.0
2005-05-31 12:55:00,76.0,76.01,75.97,76.0,2900.0,63.0795,63.0878,63.0546,63.0795,2900.0
2005-05-31 13:00:00,76.0,76.0,75.94,75.95,2900.0,63.0795,63.0795,63.0297,63.038,2900.0
2005-05-31 13:05:00,75.94,75.97,75.93,75.93,5100.0,63.0297,63.0546,63.0214,63.0214,5100.0
2005-05-31 13:10:00,75.92,75.95,75.92,75.95,2400.0,63.0131,63.038,63.0131,63.038,2400.0
2005-05-31 13:15:00,75.95,75.95,75.91,75.91,3200.0,63.038,63.038,63.0048,63.0048,3200.0
2005-05-31 13:20:00,75.92,75.96,75.9,75.94,4600.0,63.0131,63.0463,62.9965,63.0297,4600.0
2005-05-31 13:25:00,75.95,75.96,75.92,75.93,4700.0,63.038,63.0463,63.0131,63.0214,4700.0
2005-05-31 13:30:00,75.93,75.94,75.87,75.92,6700.0,63.0214,63.0297,62.9716,63.0131,6700.0
2005-05-31 13:35:00,75.93,76.0,75.93,76.0,4800.0,63.0214,63.0795,63.0214,63.0795,4800.0
2005-05-31 13:40:00,75.99,76.01,75.91,75.91,5300.0,63.0712,63.0878,63.0048,63.0048,5300.0
2005-05-31 13:45:00,75.92,76.0,75.92,76.0,2900.0,63.0131,63.0795,63.0131,63.0795,2900.0
2005-05-31 13:50:00,76.0,76.07,76.0,76.0,3300.0,63.0795,63.1376,63.0795,63.0795,3300.0
2005-05-31 13:55:00,76.0,76.0,75.94,75.97,3600.0,63.0795,63.0795,63.0297,63.0546,3600.0
2005-05-31 14:00:00,75.94,76.03,75.87,75.89,15300.0,63.0297,63.1044,62.9716,62.9882,15300.0
2005-05-31 14:05:00,75.89,75.97,75.88,75.89,5600.0,62.9882,63.0546,62.9799,62.9882,5600.0
2005-05-31 14:10:00,75.9,75.9,75.84,75.85,2200.0,62.9965,62.9965,62.9467,62.955,2200.0
2005-05-31 14:15:00,75.88,75.88,75.85,75.85,4700.0,62.9799,62.9799,62.955,62.955,4700.0
2005-05-31 14:20:00,75.8,75.87,75.8,75.87,16600.0,62.9135,62.9716,62.9135,62.9716,16600.0
2005-05-31 14:25:00,75.87,75.99,75.86,75.97,14100.0,62.9716,63.0712,62.9633,63.0546,14100.0
2005-05-31 14:30:00,75.98,76.06,75.98,76.06,11900.0,63.0629,63.1293,63.0629,63.1293,11900.0
2005-05-31 14:35:00,76.04,76.2,76.04,76.1,14100.0,63.1127,63.2455,63.1127,63.1625,14100.0
2005-05-31 14:40:00,76.11,76.15,76.06,76.09,18900.0,63.1708,63.204,63.1293,63.1542,18900.0
2005-05-31 14:45:00,76.1,76.16,76.05,76.16,6300.0,63.1625,63.2123,63.121,63.2123,6300.0
2005-05-31 14:50:00,76.17,76.26,76.16,76.22,7300.0,63.2206,63.2953,63.2123,63.2621,7300.0
2005-05-31 14:55:00,76.25,76.3,76.19,76.19,9600.0,63.287,63.3285,63.2372,63.2372,9600.0
2005-05-31 15:00:00,76.19,76.23,76.13,76.17,12400.0,63.2372,63.2704,63.1874,63.2206,12400.0
2005-05-31 15:05:00,76.16,76.22,76.16,76.21,7100.0,63.2123,63.2621,63.2123,63.2538,7100.0
2005-05-31 15:10:00,76.21,76.3,76.16,76.28,19700.0,63.2538,63.3285,63.2123,63.3119,19700.0
2005-05-31 15:15:00,76.26,76.41,76.25,76.37,12600.0,63.2953,63.4198,63.287,63.3866,12600.0
2005-05-31 15:20:00,76.37,76.45,76.36,76.39,15300.0,63.3866,63.453,63.3783,63.4032,15300.0
2005-05-31 15:25:00,76.39,76.41,76.28,76.28,10400.0,63.4032,63.4198,63.3119,63.3119,10400.0
2005-05-31 15:30:00,76.3,76.34,76.21,76.29,12100.0,63.3285,63.3617,63.2538,63.3202,12100.0
2005-05-31 15:35:00,76.29,76.31,76.26,76.31,7500.0,63.3202,63.3368,63.2953,63.3368,7500.0
2005-05-31 15:40:00,76.28,76.36,76.21,76.26,30000.0,63.3119,63.3783,63.2538,63.2953,30000.0
2005-05-31 15:45:00,76.24,76.3,76.17,76.3,34900.0,63.2787,63.3285,63.2206,63.3285,34900.0
2005-05-31 15:50:00,76.3,76.31,76.28,76.29,16600.0,63.3285,63.3368,63.3119,63.3202,16600.0
2005-05-31 15:55:00,76.28,76.39,76.28,76.34,30600.0,63.3119,63.4032,63.3119,63.3617,30600.0
2005-06-01 09:30:00,75.81,75.82,75.55,75.81,52400.0,62.9218,62.9301,62.706,62.9218,52400.0
2005-06-01 09:35:00,75.82,76.06,75.82,76.05,70600.0,62.9301,63.1293,62.9301,63.121,70600.0
2005-06-01 09:40:00,76.05,76.25,76.05,76.08,47400.0,63.121,63.287,63.121,63.1459,47400.0
2005-06-01 09:45:00,76.05,76.13,75.95,75.95,34600.0,63.121,63.1874,63.038,63.038,34600.0
2005-06-01 09:50:00,75.96,76.4,75.96,76.38,17800.0,63.0463,63.4115,63.0463,63.3949,17800.0
2005-06-01 09:55:00,76.39,76.92,76.39,76.88,42900.0,63.4032,63.8431,63.4032,63.8099,42900.0
2005-06-01 10:00:00,76.92,77.4,76.91,77.4,66600.0,63.8431,64.2415,63.8348,64.2415,66600.0
2005-06-01 10:05:00,77.35,77.75,77.3,77.74,50000.0,64.2,64.532,64.1585,64.5237,50000.0
2005-06-01 10:10:00,77.75,78.05,77.67,77.95,57600.0,64.532,64.781,64.4656,64.698,57600.0
2005-06-01 10:15:00,77.95,78.5,77.95,78.36,68000.0,64.698,65.1545,64.698,65.0383,68000.0
2005-06-01 10:20:00,78.34,78.88,78.3,78.84,55700.0,65.0217,65.4699,64.9885,65.4367,55700.0
2005-06-01 10:25:00,78.85,79.24,78.8,78.8,109100.0,65.445,65.7687,65.4035,65.4035,109100.0
2005-06-01 10:30:00,78.8,79.15,78.78,78.85,50100.0,65.4035,65.694,65.3869,65.445,50100.0
2005-06-01 10:35:00,78.85,78.89,78.59,78.6,40600.0,65.445,65.4782,65.2292,65.2375,40600.0
2005-06-01 10:40:00,78.6,78.65,78.49,78.55,48500.0,65.2375,65.279,65.1462,65.196,48500.0
2005-06-01 10:45:00,78.55,78.7,78.45,78.69,33700.0,65.196,65.3205,65.113,65.3122,33700.0
2005-06-01 10:50:00,78.69,78.69,78.5,78.63,22300.0,65.3122,65.3122,65.1545,65.2624,22300.0
2005-06-01 10:55:00,78.64,78.79,78.64,78.78,23400.0,65.2707,65.3952,65.2707,65.3869,23400.0
2005-06-01 11:00:00,78.78,78.79,78.64,78.65,35400.0,65.3869,65.3952,65.2707,65.279,35400.0
2005-06-01 11:05:00,78.67,78.98,78.67,78.87,59300.0,65.2956,65.5529,65.2956,65.4616,59300.0
2005-06-01 11:10:00,78.88,79.09,78.7,79.05,30900.0,65.4699,65.6442,65.3205,65.611,30900.0
2005-06-01 11:15:00,79.1,79.21,78.93,79.15,26500.0,65.6525,65.7438,65.5114,65.694,26500.0
2005-06-01 11:20:00,79.14,79.14,79.0,79.0,7900.0,65.6857,65.6857,65.5695,65.5695,7900.0
2005-06-01 11:25:00,79.01,79.2,79.01,79.17,13300.0,65.5778,65.7355,65.5778,65.7106,13300.0
2005-06-01 11:30:00,79.18,79.18,78.99,79.05,18900.0,65.7189,65.7189,65.5612,65.611,18900.0
2005-06-01 11:35:00,79.0,79.05,78.99,79.03,14400.0,65.5695,65.611,65.5612,65.5944,14400.0
2005-06-01 11:40:00,79.02,79.05,78.97,78.97,7600.0,65.5861,65.611,65.5446,65.5446,7600.0
2005-06-01 11:45:00,79.04,79.05,78.94,78.94,8300.0,65.6027,65.611,65.5197,65.5197,8300.0
2005-06-01 11:50:00,78.97,79.11,78.93,79.07,17500.0,65.5446,65.6608,65.5114,65.6276,17500.0
2005-06-01 11:55:00,79.07,79.19,79.0,79.02,14500.0,65.6276,65.7272,65.5695,65.5861,14500.0
2005-06-01 12:00:00,79.1,79.1,79.0,79.0,5300.0,65.6525,65.6525,65.5695,65.5695,5300.0
2005-06-01 12:05:00,78.98,79.0,78.89,78.89,15400.0,65.5529,65.5695,65.4782,65.4782,15400.0
2005-06-01 12:10:00,78.88,78.88,78.7,78.76,10200.0,65.4699,65.4699,65.3205,65.3703,10200.0
2005-06-01 12:15:00,78.75,78.99,78.71,78.88,12900.0,65.362,65.5612,65.3288,65.4699,12900.0
2005-06-01 12:20:00,78.89,78.94,78.84,78.94,12900.0,65.4782,65.5197,65.4367,65.5197,12900.0
2005-06-01 12:25:00,78.92,79.0,78.89,78.89,11500.0,65.5031,65.5695,65.4782,65.4782,11500.0
2005-06-01 12:30:00,78.9,78.99,78.9,78.99,15700.0,65.4865,65.5612,65.4865,65.5612,15700.0
2005-06-01 12:35:00,78.98,78.98,78.92,78.94,10000.0,65.5529,65.5529,65.5031,65.5197,10000.0
2005-06-01 12:40:00,78.93,78.95,78.89,78.91,9600.0,65.5114,65.528,65.4782,65.4948,9600.0
2005-06-01 12:45:00,78.91,78.97,78.83,78.9,15300.0,65.4948,65.5446,65.4284,65.4865,15300.0
2005-06-01 12:50:00,78.84,78.92,78.83,78.92,17200.0,65.4367,65.5031,65.4284,65.5031,17200.0
2005-06-01 12:55:00,78.9,79.08,78.89,78.99,14900.0,65.4865,65.6359,65.4782,65.5612,14900.0
2005-06-01 13:00:00,78.98,79.19,78.98,79.17,21200.0,65.5529,65.7272,65.5529,65.7106,21200.0
2005-06-01 13:05:00,79.16,79.2,79.11,79.14,12500.0,65.7023,65.7355,65.6608,65.6857,12500.0
2005-06-01 13:10:00,79.14,79.18,79.08,79.16,11700.0,65.6857,65.7189,65.6359,65.7023,11700.0
2005-06-01 13:15:00,79.16,79.22,79.09,79.12,20000.0,65.7023,65.7521,65.6442,65.6691,20000.0
2005-06-01 13:20:00,79.13,79.24,79.13,79.16,10800.0,65.6774,65.7687,65.6774,65.7023,10800.0
2005-06-01 13:25:00,79.16,79.23,79.15,79.22,8600.0,65.7023,65.7604,65.694,65.7521,8600.0
2005-06-01 13:30:00,79.23,79.3,79.19,79.21,29200.0,65.7604,65.8185,65.7272,65.7438,29200.0
2005-06-01 13:35:00,79.21,79.29,79.18,79.22,53100.0,65.7438,65.8102,65.7189,65.7521,53100.0
2005-06-01 13:40:00,79.22,79.23,79.19,79.19,16000.0,65.7521,65.7604,65.7272,65.7272,16000.0
2005-06-01 13:45:00,79.19,79.19,79.08,79.09,9200.0,65.7272,65.7272,65.6359,65.6442,9200.0
2005-06-01 13:50:00,79.1,79.19,79.1,79.17,4500.0,65.6525,65.7272,65.6525,65.7106,4500.0
2005-06-01 13:55:00,79.17,79.23,79.12,79.23,20000.0,65.7106,65.7604,65.6691,65.7604,20000.0
2005-06-01 14:00:00,79.23,79.25,79.15,79.16,17200.0,65.7604,65.777,65.694,65.7023,17200.0
2005-06-01 14:05:00,79.16,79.18,79.0,79.02,15100.0,65.7023,65.7189,65.5695,65.5861,15100.0
2005-06-01 14:10:00,79.02,79.11,79.02,79.03,9600.0,65.5861,65.6608,65.5861,65.5944,9600.0
2005-06-01 14:15:00,79.02,79.03,78.94,78.94,6900.0,65.5861,65.5944,65.5197,65.5197,6900.0
2005-06-01 14:20:00,78.93,78.97,78.8,78.91,9800.0,65.5114,65.5446,65.4035,65.4948,9800.0
2005-06-01 14:25:00,78.9,78.9,78.75,78.77,14900.0,65.4865,65.4865,65.362,65.3786,14900.0
2005-06-01 14:30:00,78.79,78.84,78.76,78.77,16600.0,65.3952,65.4367,65.3703,65.3786,16600.0
2005-06-01 14:35:00,78.77,78.77,78.72,78.74,15800.0,65.3786,65.3786,65.3371,65.3537,15800.0
2005-06-01 14:40:00,78.73,78.85,78.6,78.6,23900.0,65.3454,65.445,65.2375,65.2375,23900.0
2005-06-01 14:45:00,78.59,78.6,78.44,78.47,18900.0,65.2292,65.2375,65.1047,65.1296,18900.0
2005-06-01 14:50:00,78.47,78.49,78.28,78.32,31100.0,65.1296,65.1462,64.9719,65.0051,31100.0
2005-06-01 14:55:00,78.32,78.36,78.2,78.35,15000.0,65.0051,65.0383,64.9055,65.03,15000.0
2005-06-01 15:00:00,78.35,78.38,78.31,78.37,13000.0,65.03,65.0549,64.9968,65.0466,13000.0
2005-06-01 15:05:00,78.35,78.41,78.3,78.31,13200.0,65.03,65.0798,64.9885,64.9968,13200.0
2005-06-01 15:10:00,78.31,78.4,78.29,78.38,14900.0,64.9968,65.0715,64.9802,65.0549,14900.0
2005-06-01 15:15:00,78.4,78.4,78.31,78.32,12500.0,65.0715,65.0715,64.9968,65.0051,12500.0
2005-06-01 15:20:00,78.33,78.4,78.3,78.31,23500.0,65.0134,65.0715,64.9885,64.9968,23500.0
2005-06-01 15:25:00,78.31,78.33,78.27,78.3,30700.0,64.9968,65.0134,64.9636,64.9885,30700.0
2005-06-01 15:30:00,78.31,78.34,78.26,78.32,57500.0,64.9968,65.0217,64.9553,65.0051,57500.0
2005-06-01 15:35:00,78.31,78.4,78.25,78.29,25300.0,64.9968,65.0715,64.947,64.9802,25300.0
2005-06-01 15:40:00,78.29,78.41,78.29,78.39,21100.0,64.9802,65.0798,64.9802,65.0632,21100.0
2005-06-01 15:45:00,78.39,78.5,78.38,78.43,14200.0,65.0632,65.1545,65.0549,65.0964,14200.0
2005-06-01 15:50:00,78.43,78.43,78.43,78.43,0.0,65.0964,65.0964,65.0964,65.0964,0.0
2005-06-01 15:55:00,78.43,78.43,78.43,78.43,0.0,65.0964,65.0964,65.0964,65.0964,0.0
2005-06-02 09:30:00,78.47,78.6,78.02,78.02,47700.0,65.1296,65.2375,64.7561,64.7561,47700.0
2005-06-02 09:35:00,78.03,78.11,77.87,78.11,33700.0,64.7644,64.8308,64.6316,64.8308,33700.0
2005-06-02 09:40:00,78.2,78.35,78.07,78.19,31000.0,64.9055,65.03,64.7976,64.8972,31000.0
2005-06-02 09:45:00,78.25,78.65,78.25,78.58,20900.0,64.947,65.279,64.947,65.2209,20900.0
2005-06-02 09:50:00,78.57,78.85,78.49,78.84,43200.0,65.2126,65.445,65.1462,65.4367,43200.0
2005-06-02 09:55:00,78.84,79.25,78.84,79.25,72200.0,65.4367,65.777,65.4367,65.777,72200.0
2005-06-02 10:00:00,79.2,79.26,79.01,79.03,58100.0,65.7355,65.7853,65.5778,65.5944,58100.0
2005-06-02 10:05:00,79.03,79.11,78.9,78.9,47700.0,65.5944,65.6608,65.4865,65.4865,47700.0
2005-06-02 10:10:00,78.91,79.0,78.71,78.91,32300.0,65.4948,65.5695,65.3288,65.4948,32300.0
2005-06-02 10:15:00,78.89,78.95,78.66,78.72,29500.0,65.4782,65.528,65.2873,65.3371,29500.0
2005-06-02 10:20:00,78.72,78.76,78.68,78.68,15200.0,65.3371,65.3703,65.3039,65.3039,15200.0
2005-06-02 10:25:00,78.63,78.73,78.6,78.65,9000.0,65.2624,65.3454,65.2375,65.279,9000.0
2005-06-02 10:30:00,78.59,78.69,78.4,78.4,16000.0,65.2292,65.3122,65.0715,65.0715,16000.0
2005-06-02 10:35:00,78.41,78.47,78.3,78.47,21300.0,65.0798,65.1296,64.9885,65.1296,21300.0
2005-06-02 10:40:00,78.48,78.77,78.48,78.69,17900.0,65.1379,65.3786,65.1379,65.3122,17900.0
2005-06-02 10:45:00,78.62,78.7,78.5,78.68,8700.0,65.2541,65.3205,65.1545,65.3039,8700.0
2005-06-02 10:50:00,78.68,78.69,78.6,78.69,9900.0,65.3039,65.3122,65.2375,65.3122,9900.0
2005-06-02 10:55:00,78.66,78.66,78.47,78.51,8100.0,65.2873,65.2873,65.1296,65.1628,8100.0
2005-06-02 11:00:00,78.5,78.56,78.47,78.5,7500.0,65.1545,65.2043,65.1296,65.1545,7500.0
2005-06-02 11:05:00,78.5,78.54,78.45,78.53,8100.0,65.1545,65.1877,65.113,65.1794,8100.0
2005-06-02 11:10:00,78.52,78.6,78.49,78.58,9600.0,65.1711,65.2375,65.1462,65.2209,9600.0
2005-06-02 11:15:00,78.56,78.58,78.53,78.58,5300.0,65.2043,65.2209,65.1794,65.2209,5300.0
2005-06-02 11:20:00,78.55,78.57,78.5,78.51,6800.0,65.196,65.2126,65.1545,65.1628,6800.0
2005-06-02 11:25:00,78.51,78.54,78.47,78.47,6300.0,65.1628,65.1877,65.1296,65.1296,6300.0
2005-06-02 11:30:00,78.47,78.47,78.41,78.41,9600.0,65.1296,65.1296,65.0798,65.0798,9600.0
2005-06-02 11:35:00,78.4,78.5,78.39,78.47,10600.0,65.0715,65.1545,65.0632,65.1296,10600.0
2005-06-02 11:40:00,78.45,78.55,78.45,78.47,8400.0,65.113,65.196,65.113,65.1296,8400.0
2005-06-02 11:45:00,78.5,78.5,78.38,78.41,7000.0,65.1545,65.1545,65.0549,65.0798,7000.0
2005-06-02 11:50:00,78.38,78.42,78.37,78.37,9700.0,65.0549,65.0881,65.0466,65.0466,9700.0
2005-06-02 11:55:00,78.34,78.41,78.3,78.38,15900.0,65.0217,65.0798,64.9885,65.0549,15900.0
2005-06-02 12:00:00,78.4,78.49,78.4,78.45,4900.0,65.0715,65.1462,65.0715,65.113,4900.0
2005-06-02 12:05:00,78.46,78.48,78.46,78.47,4100.0,65.1213,65.1379,65.1213,65.1296,4100.0
2005-06-02 12:10:00,78.45,78.46,78.4,78.4,2100.0,65.113,65.1213,65.0715,65.0715,2100.0
2005-06-02 12:15:00,78.4,78.42,78.39,78.42,2500.0,65.0715,65.0881,65.0632,65.0881,2500.0
2005-06-02 12:20:00,78.38,78.39,78.37,78.37,4800.0,65.0549,65.0632,65.0466,65.0466,4800.0
2005-06-02 12:25:00,78.38,78.49,78.38,78.44,4600.0,65.0549,65.1462,65.0549,65.1047,4600.0
2005-06-02 12:30:00,78.45,78.65,78.45,78.58,8300.0,65.113,65.279,65.113,65.2209,8300.0
2005-06-02 12:35:00,78.58,78.58,78.48,78.52,7300.0,65.2209,65.2209,65.1379,65.1711,7300.0
2005-06-02 12:40:00,78.52,78.6,78.51,78.55,4100.0,65.1711,65.2375,65.1628,65.196,4100.0
2005-06-02 12:45:00,78.58,78.6,78.49,78.5,7700.0,65.2209,65.2375,65.1462,65.1545,7700.0
2005-06-02 12:50:00,78.51,78.57,78.51,78.56,5800.0,65.1628,65.2126,65.1628,65.2043,5800.0
2005-06-02 12:55:00,78.57,78.57,78.56,78.57,1700.0,65.2126,65.2126,65.2043,65.2126,1700.0
2005-06-02 13:00:00,78.57,78.57,78.49,78.51,9000.0,65.2126,65.2126,65.1462,65.1628,9000.0
2005-06-02 13:05:00,78.51,78.51,78.41,78.43,2900.0,65.1628,65.1628,65.0798,65.0964,2900.0
2005-06-02 13:10:00,78.43,78.45,78.43,78.45,4800.0,65.0964,65.113,65.0964,65.113,4800.0
2005-06-02 13:15:00,78.43,78.45,78.41,78.44,2900.0,65.0964,65.113,65.0798,65.1047,2900.0
2005-06-02 13:20:00,78.42,78.47,78.42,78.45,3600.0,65.0881,65.1296,65.0881,65.113,3600.0
2005-06-02 13:25:00,78.45,78.46,78.44,78.44,2000.0,65.113,65.1213,65.1047,65.1047,2000.0
2005-06-02 13:30:00,78.43,78.44,78.3,78.36,6600.0,65.0964,65.1047,64.9885,65.0383,6600.0
2005-06-02 13:35:00,78.36,78.36,78.35,78.36,1900.0,65.0383,65.0383,65.03,65.0383,1900.0
2005-06-02 13:40:00,78.34,78.34,78.22,78.23,3100.0,65.0217,65.0217,64.9221,64.9304,3100.0
2005-06-02 13:45:00,78.23,78.27,78.2,78.27,7700.0,64.9304,64.9636,64.9055,64.9636,7700.0
2005-06-02 13:50:00,78.27,78.32,78.27,78.31,3600.0,64.9636,65.0051,64.9636,64.9968,3600.0
2005-06-02 13:55:00,78.35,78.35,78.32,78.35,1000.0,65.03,65.03,65.0051,65.03,1000.0
2005-06-02 14:00:00,78.35,78.36,78.26,78.26,7600.0,65.03,65.0383,64.9553,64.9553,7600.0
2005-06-02 14:05:00,78.26,78.28,78.22,78.28,7700.0,64.9553,64.9719,64.9221,64.9719,7700.0
2005-06-02 14:10:00,78.29,78.3,78.21,78.25,6700.0,64.9802,64.9885,64.9138,64.947,6700.0
2005-06-02 14:15:00,78.25,78.36,78.25,78.34,1500.0,64.947,65.0383,64.947,65.0217,1500.0
2005-06-02 14:20:00,78.35,78.45,78.35,78.41,4600.0,65.03,65.113,65.03,65.0798,4600.0
2005-06-02 14:25:00,78.41,78.5,78.38,78.42,8700.0,65.0798,65.1545,65.0549,65.0881,8700.0
2005-06-02 14:30:00,78.41,78.43,78.35,78.35,6300.0,65.0798,65.0964,65.03,65.03,6300.0
2005-06-02 14:35:00,78.36,78.37,78.28,78.37,3400.0,65.0383,65.0466,64.9719,65.0466,3400.0
2005-06-02 14:40:00,78.38,78.38,78.32,78.37,2900.0,65.0549,65.0549,65.0051,65.0466,2900.0
2005-06-02 14:45:00,78.37,78.37,78.27,78.32,3100.0,65.0466,65.0466,64.9636,65.0051,3100.0
2005-06-02 14:50:00,78.31,78.38,78.31,78.38,4900.0,64.9968,65.0549,64.9968,65.0549,4900.0
2005-06-02 14:55:00,78.35,78.38,78.3,78.37,6400.0,65.03,65.0549,64.9885,65.0466,6400.0
2005-06-02 15:00:00,78.37,78.43,78.32,78.43,6500.0,65.0466,65.0964,65.0051,65.0964,6500.0
2005-06-02 15:05:00,78.46,78.46,78.3,78.31,6100.0,65.1213,65.1213,64.9885,64.9968,6100.0
2005-06-02 15:10:00,78.29,78.33,78.28,78.33,5700.0,64.9802,65.0134,64.9719,65.0134,5700.0
2005-06-02 15:15:00,78.34,78.38,78.34,78.38,8100.0,65.0217,65.0549,65.0217,65.0549,8100.0
2005-06-02 15:20:00,78.38,78.4,78.35,78.35,22800.0,65.0549,65.0715,65.03,65.03,22800.0
2005-06-02 15:25:00,78.36,78.42,78.32,78.36,20600.0,65.0383,65.0881,65.0051,65.0383,20600.0
2005-06-02 15:30:00,78.36,78.36,78.31,78.32,32700.0,65.0383,65.0383,64.9968,65.0051,32700.0
2005-06-02 15:35:00,78.32,78.32,78.27,78.28,8300.0,65.0051,65.0051,64.9636,64.9719,8300.0
2005-06-02 15:40:00,78.27,78.28,78.21,78.22,26600.0,64.9636,64.9719,64.9138,64.9221,26600.0
2005-06-02 15:45:00,78.22,78.28,78.21,78.23,22000.0,64.9221,64.9719,64.9138,64.9304,22000.0
2005-06-02 15:50:00,78.24,78.26,78.22,78.22,23700.0,64.9387,64.9553,64.9221,64.9221,23700.0
2005-06-02 15:55:00,78.22,78.22,78.12,78.12,39600.0,64.9221,64.9221,64.8391,64.8391,39600.0
2005-06-03 09:30:00,78.5,78.6,77.94,77.95,45300.0,65.1545,65.2375,64.6897,64.698,45300.0
2005-06-03 09:35:00,78.12,78.18,77.77,78.1,37500.0,64.8391,64.8889,64.5486,64.8225,37500.0
2005-06-03 09:40:00,78.1,78.5,78.05,78.4,33600.0,64.8225,65.1545,64.781,65.0715,33600.0
2005-06-03 09:45:00,78.45,78.54,78.3,78.45,24600.0,65.113,65.1877,64.9885,65.113,24600.0
2005-06-03 09:50:00,78.45,78.5,78.26,78.49,27200.0,65.113,65.1545,64.9553,65.1462,27200.0
2005-06-03 09:55:00,78.49,78.49,78.31,78.31,14000.0,65.1462,65.1462,64.9968,64.9968,14000.0
2005-06-03 10:00:00,78.31,78.31,78.0,78.16,15600.0,64.9968,64.9968,64.7395,64.8723,15600.0
2005-06-03 10:05:00,78.17,78.21,78.08,78.21,14400.0,64.8806,64.9138,64.8059,64.9138,14400.0
2005-06-03 10:10:00,78.25,78.28,78.2,78.21,8800.0,64.947,64.9719,64.9055,64.9138,8800.0
2005-06-03 10:15:00,78.12,78.16,78.05,78.14,12600.0,64.8391,64.8723,64.781,64.8557,12600.0
2005-06-03 10:20:00,78.13,78.13,77.9,77.96,16500.0,64.8474,64.8474,64.6565,64.7063,16500.0
2005-06-03 10:25:00,77.95,78.09,77.94,78.05,13300.0,64.698,64.8142,64.6897,64.781,13300.0
2005-06-03 10:30:00,78.06,78.17,78.03,78.11,20700.0,64.7893,64.8806,64.7644,64.8308,20700.0
2005-06-03 10:35:00,78.14,78.14,77.83,77.83,42600.0,64.8557,64.8557,64.5984,64.5984,42600.0
2005-06-03 10:40:00,77.85,77.92,77.79,77.9,46200.0,64.615,64.6731,64.5652,64.6565,46200.0
2005-06-03 10:45:00,77.9,77.9,77.82,77.83,41900.0,64.6565,64.6565,64.5901,64.5984,41900.0
2005-06-03 10:50:00,77.84,77.84,77.78,77.8,30600.0,64.6067,64.6067,64.5569,64.5735,30600.0
2005-06-03 10:55:00,77.8,77.88,77.73,77.8,27700.0,64.5735,64.6399,64.5154,64.5735,27700.0
2005-06-03 11:00:00,77.75,77.85,77.75,77.84,25400.0,64.532,64.615,64.532,64.6067,25400.0
2005-06-03 11:05:00,77.86,77.86,77.78,77.82,20700.0,64.6233,64.6233,64.5569,64.5901,20700.0
2005-06-03 11:10:00,77.82,77.83,77.75,77.79,23200.0,64.5901,64.5984,64.532,64.5652,23200.0
2005-06-03 11:15:00,77.79,77.8,77.77,77.8,15300.0,64.5652,64.5735,64.5486,64.5735,15300.0
2005-06-03 11:20:00,77.79,77.8,77.69,77.71,9500.0,64.5652,64.5735,64.4822,64.4988,9500.0
2005-06-03 11:25:00,77.72,77.72,77.63,77.68,13400.0,64.5071,64.5071,64.4324,64.4739,13400.0
2005-06-03 11:30:00,77.68,77.7,77.61,77.65,22900.0,64.4739,64.4905,64.4158,64.449,22900.0
2005-06-03 11:35:00,77.61,77.61,77.5,77.5,17700.0,64.4158,64.4158,64.3245,64.3245,17700.0
2005-06-03 11:40:00,77.51,77.57,77.5,77.57,51900.0,64.3328,64.3826,64.3245,64.3826,51900.0
2005-06-03 11:45:00,77.55,77.55,77.41,77.41,49900.0,64.366,64.366,64.2498,64.2498,49900.0
2005-06-03 11:50:00,77.41,77.42,77.31,77.34,35400.0,64.2498,64.2581,64.1668,64.1917,35400.0
2005-06-03 11:55:00,77.34,77.36,77.3,77.33,71900.0,64.1917,64.2083,64.1585,64.1834,71900.0
2005-06-03 12:00:00,77.34,77.35,77.25,77.25,54600.0,64.1917,64.2,64.117,64.117,54600.0
2005-06-03 12:05:00,77.25,77.29,76.94,77.06,67300.0,64.117,64.1502,63.8597,63.9593,67300.0
2005-06-03 12:10:00,77.06,77.06,76.81,76.84,41200.0,63.9593,63.9593,63.7518,63.7767,41200.0
2005-06-03 12:15:00,76.9,76.92,76.85,76.9,33600.0,63.8265,63.8431,63.785,63.8265,33600.0
2005-06-03 12:20:00,76.89,76.98,76.85,76.9,13700.0,63.8182,63.8929,63.785,63.8265,13700.0
2005-06-03 12:25:00,76.9,76.9,76.81,76.85,12500.0,63.8265,63.8265,63.7518,63.785,12500.0
2005-06-03 12:30:00,76.85,76.9,76.84,76.86,9300.0,63.785,63.8265,63.7767,63.7933,9300.0
2005-06-03 12:35:00,76.85,77.03,76.84,76.98,15600.0,63.785,63.9344,63.7767,63.8929,15600.0
2005-06-03 12:40:00,76.98,77.14,76.98,77.1,16300.0,63.8929,64.0257,63.8929,63.9925,16300.0
2005-06-03 12:45:00,77.1,77.15,77.08,77.14,20900.0,63.9925,64.034,63.9759,64.0257,20900.0
2005-06-03 12:50:00,77.14,77.2,77.12,77.12,17500.0,64.0257,64.0755,64.0091,64.0091,17500.0
2005-06-03 12:55:00,77.12,77.14,77.08,77.13,6800.0,64.0091,64.0257,63.9759,64.0174,6800.0
2005-06-03 13:00:00,77.12,77.15,77.09,77.12,29900.0,64.0091,64.034,63.9842,64.0091,29900.0
2005-06-03 13:05:00,77.15,77.25,77.15,77.2,4700.0,64.034,64.117,64.034,64.0755,4700.0
2005-06-03 13:10:00,77.22,77.22,77.19,77.2,2800.0,64.0921,64.0921,64.0672,64.0755,2800.0
2005-06-03 13:15:00,77.17,77.22,77.17,77.2,2400.0,64.0506,64.0921,64.0506,64.0755,2400.0
2005-06-03 13:20:00,77.2,77.2,77.17,77.17,5600.0,64.0755,64.0755,64.0506,64.0506,5600.0
2005-06-03 13:25:00,77.18,77.26,77.15,77.25,12100.0,64.0589,64.1253,64.034,64.117,12100.0
2005-06-03 13:30:00,77.27,77.27,77.19,77.2,5800.0,64.1336,64.1336,64.0672,64.0755,5800.0
2005-06-03 13:35:00,77.18,77.18,77.06,77.07,6900.0,64.0589,64.0589,63.9593,63.9676,6900.0
2005-06-03 13:40:00,77.07,77.19,77.07,77.15,3700.0,63.9676,64.0672,63.9676,64.034,3700.0
2005-06-03 13:45:00,77.15,77.22,77.13,77.13,8700.0,64.034,64.0921,64.0174,64.0174,8700.0
2005-06-03 13:50:00,77.13,77.2,77.13,77.16,6800.0,64.0174,64.0755,64.0174,64.0423,6800.0
2005-06-03 13:55:00,77.16,77.21,77.13,77.18,4600.0,64.0423,64.0838,64.0174,64.0589,4600.0
2005-06-03 14:00:00,77.19,77.19,77.09,77.09,2800.0,64.0672,64.0672,63.9842,63.9842,2800.0
2005-06-03 14:05:00,77.03,77.1,77.02,77.1,3900.0,63.9344,63.9925,63.9261,63.9925,3900.0
2005-06-03 14:10:00,77.09,77.1,77.01,77.01,2000.0,63.9842,63.9925,63.9178,63.9178,2000.0
2005-06-03 14:15:00,76.95,77.0,76.95,76.98,35900.0,63.868,63.9095,63.868,63.8929,35900.0
2005-06-03 14:20:00,76.98,77.02,76.93,76.96,6900.0,63.8929,63.9261,63.8514,63.8763,6900.0
2005-06-03 14:25:00,76.94,76.94,76.8,76.9,10600.0,63.8597,63.8597,63.7435,63.8265,10600.0
2005-06-03 14:30:00,76.9,76.9,76.82,76.86,6800.0,63.8265,63.8265,63.7601,63.7933,6800.0
2005-06-03 14:35:00,76.86,76.87,76.76,76.79,7700.0,63.7933,63.8016,63.7103,63.7352,7700.0
2005-06-03 14:40:00,76.79,76.9,76.79,76.87,10800.0,63.7352,63.8265,63.7352,63.8016,10800.0
2005-06-03 14:45:00,76.89,76.89,76.72,76.73,26800.0,63.8182,63.8182,63.6771,63.6854,26800.0
2005-06-03 14:50:00,76.73,76.75,76.48,76.52,30400.0,63.6854,63.702,63.4779,63.5111,30400.0
2005-06-03 14:55:00,76.51,76.58,76.51,76.55,17300.0,63.5028,63.5609,63.5028,63.536,17300.0
2005-06-03 15:00:00,76.56,76.57,76.46,76.55,18300.0,63.5443,63.5526,63.4613,63.536,18300.0
2005-06-03 15:05:00,76.55,76.69,76.54,76.65,19100.0,63.536,63.6522,63.5277,63.619,19100.0
2005-06-03 15:10:00,76.68,76.68,76.55,76.55,14200.0,63.6439,63.6439,63.536,63.536,14200.0
2005-06-03 15:15:00,76.55,76.58,76.47,76.55,32500.0,63.536,63.5609,63.4696,63.536,32500.0
2005-06-03 15:20:00,76.54,76.54,76.31,76.33,25600.0,63.5277,63.5277,63.3368,63.3534,25600.0
2005-06-03 15:25:00,76.34,76.37,76.24,76.29,19100.0,63.3617,63.3866,63.2787,63.3202,19100.0
2005-06-03 15:30:00,76.3,76.35,76.28,76.31,30300.0,63.3285,63.37,63.3119,63.3368,30300.0
2005-06-03 15:35:00,76.32,76.34,76.27,76.27,23900.0,63.3451,63.3617,63.3036,63.3036,23900.0
2005-06-03 15:40:00,76.27,76.32,76.21,76.22,25700.0,63.3036,63.3451,63.2538,63.2621,25700.0
2005-06-03 15:45:00,76.22,76.23,76.19,76.19,34800.0,63.2621,63.2704,63.2372,63.2372,34800.0
2005-06-03 15:50:00,76.2,76.2,76.02,76.14,45400.0,63.2455,63.2455,63.0961,63.1957,45400.0
2005-06-03 15:55:00,76.14,76.25,76.14,76.14,42900.0,63.1957,63.287,63.1957,63.1957,42900.0
2005-06-06 09:30:00,76.92,76.92,76.69,76.78,46000.0,63.8431,63.8431,63.6522,63.7269,46000.0
2005-06-06 09:35:00,76.8,76.89,76.68,76.79,24800.0,63.7435,63.8182,63.6439,63.7352,24800.0
2005-06-06 09:40:00,76.72,76.8,76.6,76.6,29400.0,63.6771,63.7435,63.5775,63.5775,29400.0
2005-06-06 09:45:00,76.58,76.58,76.13,76.17,33500.0,63.5609,63.5609,63.1874,63.2206,33500.0
2005-06-06 09:50:00,76.17,76.22,76.12,76.15,21600.0,63.2206,63.2621,63.1791,63.204,21600.0
2005-06-06 09:55:00,76.14,76.25,76.13,76.16,56800.0,63.1957,63.287,63.1874,63.2123,56800.0
2005-06-06 10:00:00,76.16,76.2,76.02,76.02,68100.0,63.2123,63.2455,63.0961,63.0961,68100.0
2005-06-06 10:05:00,76.0,76.11,75.94,76.0,63400.0,63.0795,63.1708,63.0297,63.0795,63400.0
2005-06-06 10:10:00,76.01,76.24,76.0,76.24,28400.0,63.0878,63.2787,63.0795,63.2787,28400.0
2005-06-06 10:15:00,76.29,76.3,76.1,76.3,16700.0,63.3202,63.3285,63.1625,63.3285,16700.0
2005-06-06 10:20:00,76.24,76.3,76.12,76.24,11700.0,63.2787,63.3285,63.1791,63.2787,11700.0
2005-06-06 10:25:00,76.22,76.3,76.16,76.24,7400.0,63.2621,63.3285,63.2123,63.2787,7400.0
2005-06-06 10:30:00,76.23,76.27,76.18,76.22,7400.0,63.2704,63.3036,63.2289,63.2621,7400.0
2005-06-06 10:35:00,76.22,76.37,76.22,76.32,8600.0,63.2621,63.3866,63.2621,63.3451,8600.0
2005-06-06 10:40:00,76.29,76.44,76.27,76.44,14800.0,63.3202,63.4447,63.3036,63.4447,14800.0
2005-06-06 10:45:00,76.44,76.5,76.43,76.49,15100.0,63.4447,63.4945,63.4364,63.4862,15100.0
2005-06-06 10:50:00,76.5,76.5,76.39,76.39,20500.0,63.4945,63.4945,63.4032,63.4032,20500.0
2005-06-06 10:55:00,76.4,76.46,76.33,76.33,6800.0,63.4115,63.4613,63.3534,63.3534,6800.0
2005-06-06 11:00:00,76.27,76.5,76.27,76.5,16200.0,63.3036,63.4945,63.3036,63.4945,16200.0
2005-06-06 11:05:00,76.5,76.6,76.5,76.55,14900.0,63.4945,63.5775,63.4945,63.536,14900.0
2005-06-06 11:10:00,76.54,76.54,76.46,76.46,3700.0,63.5277,63.5277,63.4613,63.4613,3700.0
2005-06-06 11:15:00,76.49,76.52,76.44,76.51,1200.0,63.4862,63.5111,63.4447,63.5028,1200.0
2005-06-06 11:20:00,76.51,76.55,76.48,76.5,5200.0,63.5028,63.536,63.4779,63.4945,5200.0
2005-06-06 11:25:00,76.47,76.53,76.47,76.5,4200.0,63.4696,63.5194,63.4696,63.4945,4200.0
2005-06-06 11:30:00,76.55,76.57,76.49,76.49,7800.0,63.536,63.5526,63.4862,63.4862,7800.0
2005-06-06 11:35:00,76.53,76.53,76.34,76.41,16100.0,63.5194,63.5194,63.3617,63.4198,16100.0
2005-06-06 11:40:00,76.39,76.43,76.34,76.43,11900.0,63.4032,63.4364,63.3617,63.4364,11900.0
2005-06-06 11:45:00,76.44,76.57,76.44,76.49,8900.0,63.4447,63.5526,63.4447,63.4862,8900.0
2005-06-06 11:50:00,76.51,76.55,76.47,76.52,13400.0,63.5028,63.536,63.4696,63.5111,13400.0
2005-06-06 11:55:00,76.56,76.56,76.46,76.46,3300.0,63.5443,63.5443,63.4613,63.4613,3300.0
2005-06-06 12:00:00,76.46,76.57,76.46,76.5,13800.0,63.4613,63.5526,63.4613,63.4945,13800.0
2005-06-06 12:05:00,76.5,76.57,76.5,76.55,9700.0,63.4945,63.5526,63.4945,63.536,9700.0
2005-06-06 12:10:00,76.54,76.66,76.54,76.59,11100.0,63.5277,63.6273,63.5277,63.5692,11100.0
2005-06-06 12:15:00,76.6,76.7,76.58,76.66,18200.0,63.5775,63.6605,63.5609,63.6273,18200.0
2005-06-06 12:20:00,76.65,76.68,76.56,76.56,10300.0,63.619,63.6439,63.5443,63.5443,10300.0
2005-06-06 12:25:00,76.52,76.6,76.5,76.53,12000.0,63.5111,63.5775,63.4945,63.5194,12000.0
2005-06-06 12:30:00,76.52,76.6,76.52,76.55,6900.0,63.5111,63.5775,63.5111,63.536,6900.0
2005-06-06 12:35:00,76.54,76.54,76.46,76.48,6900.0,63.5277,63.5277,63.4613,63.4779,6900.0
2005-06-06 12:40:00,76.51,76.59,76.51,76.59,2200.0,63.5028,63.5692,63.5028,63.5692,2200.0
2005-06-06 12:45:00,76.6,76.61,76.54,76.54,7900.0,63.5775,63.5858,63.5277,63.5277,7900.0
2005-06-06 12:50:00,76.54,76.56,76.51,76.52,1300.0,63.5277,63.5443,63.5028,63.5111,1300.0
2005-06-06 12:55:00,76.53,76.58,76.52,76.58,5200.0,63.5194,63.5609,63.5111,63.5609,5200.0
2005-06-06 13:00:00,76.58,76.61,76.56,76.56,4300.0,63.5609,63.5858,63.5443,63.5443,4300.0
2005-06-06 13:05:00,76.6,76.65,76.6,76.62,4200.0,63.5775,63.619,63.5775,63.5941,4200.0
2005-06-06 13:10:00,76.63,76.71,76.63,76.69,6400.0,63.6024,63.6688,63.6024,63.6522,6400.0
2005-06-06 13:15:00,76.69,76.74,76.68,76.68,11200.0,63.6522,63.6937,63.6439,63.6439,11200.0
2005-06-06 13:20:00,76.66,76.69,76.61,76.64,5000.0,63.6273,63.6522,63.5858,63.6107,5000.0
2005-06-06 13:25:00,76.66,76.69,76.66,76.69,6400.0,63.6273,63.6522,63.6273,63.6522,6400.0
2005-06-06 13:30:00,76.68,76.76,76.68,76.76,12500.0,63.6439,63.7103,63.6439,63.7103,12500.0
2005-06-06 13:35:00,76.75,76.98,76.74,76.95,8200.0,63.702,63.8929,63.6937,63.868,8200.0
2005-06-06 13:40:00,76.96,76.97,76.86,76.9,9800.0,63.8763,63.8846,63.7933,63.8265,9800.0
2005-06-06 13:45:00,76.91,76.98,76.91,76.98,9300.0,63.8348,63.8929,63.8348,63.8929,9300.0
2005-06-06 13:50:00,76.98,77.11,76.94,76.97,11200.0,63.8929,64.0008,63.8597,63.8846,11200.0
2005-06-06 13:55:00,76.93,76.93,76.88,76.91,4700.0,63.8514,63.8514,63.8099,63.8348,4700.0
2005-06-06 14:00:00,76.91,76.95,76.85,76.95,16500.0,63.8348,63.868,63.785,63.868,16500.0
2005-06-06 14:05:00,76.95,77.08,76.95,77.08,9800.0,63.868,63.9759,63.868,63.9759,9800.0
2005-06-06 14:10:00,77.07,77.15,77.07,77.08,4600.0,63.9676,64.034,63.9676,63.9759,4600.0
2005-06-06 14:15:00,77.1,77.1,77.0,77.0,9200.0,63.9925,63.9925,63.9095,63.9095,9200.0
2005-06-06 14:20:00,76.99,77.01,76.96,77.01,8800.0,63.9012,63.9178,63.8763,63.9178,8800.0
2005-06-06 14:25:00,77.08,77.15,77.04,77.11,6500.0,63.9759,64.034,63.9427,64.0008,6500.0
2005-06-06 14:30:00,77.09,77.12,77.05,77.11,5400.0,63.9842,64.0091,63.951,64.0008,5400.0
2005-06-06 14:35:00,77.11,77.17,77.11,77.15,7200.0,64.0008,64.0506,64.0008,64.034,7200.0
2005-06-06 14:40:00,77.18,77.24,77.11,77.13,9700.0,64.0589,64.1087,64.0008,64.0174,9700.0
2005-06-06 14:45:00,77.14,77.14,77.09,77.1,3400.0,64.0257,64.0257,63.9842,63.9925,3400.0
2005-06-06 14:50:00,77.11,77.24,77.1,77.22,7600.0,64.0008,64.1087,63.9925,64.0921,7600.0
2005-06-06 14:55:00,77.22,77.25,77.21,77.21,6400.0,64.0921,64.117,64.0838,64.0838,6400.0
2005-06-06 15:00:00,77.21,77.22,77.19,77.22,7900.0,64.0838,64.0921,64.0672,64.0921,7900.0
2005-06-06 15:05:00,77.22,77.22,77.16,77.17,7300.0,64.0921,64.0921,64.0423,64.0506,7300.0
2005-06-06 15:10:00,77.16,77.19,77.16,77.19,5800.0,64.0423,64.0672,64.0423,64.0672,5800.0
2005-06-06 15:15:00,77.19,77.22,77.16,77.22,10100.0,64.0672,64.0921,64.0423,64.0921,10100.0
2005-06-06 15:20:00,77.21,77.28,77.2,77.26,10900.0,64.0838,64.1419,64.0755,64.1253,10900.0
2005-06-06 15:25:00,77.23,77.28,77.21,77.28,7200.0,64.1004,64.1419,64.0838,64.1419,7200.0
2005-06-06 15:30:00,77.28,77.28,77.14,77.14,37100.0,64.1419,64.1419,64.0257,64.0257,37100.0
2005-06-06 15:35:00,77.1,77.15,77.1,77.1,29100.0,63.9925,64.034,63.9925,63.9925,29100.0
2005-06-06 15:40:00,77.1,77.12,77.06,77.07,25700.0,63.9925,64.0091,63.9593,63.9676,25700.0
2005-06-06 15:45:00,77.07,77.09,77.01,77.06,8000.0,63.9676,63.9842,63.9178,63.9593,8000.0
2005-06-06 15:50:00,77.06,77.08,77.03,77.07,20100.0,63.9593,63.9759,63.9344,63.9676,20100.0
2005-06-06 15:55:00,77.06,77.09,77.04,77.09,22500.0,63.9593,63.9842,63.9427,63.9842,22500.0
2005-06-07 09:30:00,77.7,77.7,77.7,77.7,32900.0,64.4905,64.4905,64.4905,64.4905,32900.0
2005-06-07 09:35:00,77.64,77.8,77.64,77.79,26300.0,64.4407,64.5735,64.4407,64.5652,26300.0
2005-06-07 09:40:00,77.74,78.03,77.74,77.8,23600.0,64.5237,64.7644,64.5237,64.5735,23600.0
2005-06-07 09:45:00,77.82,77.9,77.76,77.76,23300.0,64.5901,64.6565,64.5403,64.5403,23300.0
2005-06-07 09:50:00,77.76,77.94,77.76,77.89,24800.0,64.5403,64.6897,64.5403,64.6482,24800.0
2005-06-07 09:55:00,77.88,78.1,77.88,78.0,27300.0,64.6399,64.8225,64.6399,64.7395,27300.0
2005-06-07 10:00:00,78.0,78.14,78.0,78.14,8700.0,64.7395,64.8557,64.7395,64.8557,8700.0
2005-06-07 10:05:00,78.13,78.45,78.13,78.41,32000.0,64.8474,65.113,64.8474,65.0798,32000.0
2005-06-07 10:10:00,78.41,78.77,78.41,78.6,44800.0,65.0798,65.3786,65.0798,65.2375,44800.0
2005-06-07 10:15:00,78.59,78.75,78.55,78.65,26400.0,65.2292,65.362,65.196,65.279,26400.0
2005-06-07 10:20:00,78.62,78.81,78.61,78.81,24300.0,65.2541,65.4118,65.2458,65.4118,24300.0
2005-06-07 10:25:00,78.81,79.24,78.78,79.24,41800.0,65.4118,65.7687,65.3869,65.7687,41800.0
2005-06-07 10:30:00,79.1,79.2,79.02,79.09,48200.0,65.6525,65.7355,65.5861,65.6442,48200.0
2005-06-07 10:35:00,79.06,79.12,79.0,79.1,47900.0,65.6193,65.6691,65.5695,65.6525,47900.0
2005-06-07 10:40:00,79.12,79.16,78.95,79.16,52900.0,65.6691,65.7023,65.528,65.7023,52900.0
2005-06-07 10:45:00,79.16,79.21,79.1,79.21,29900.0,65.7023,65.7438,65.6525,65.7438,29900.0
2005-06-07 10:50:00,79.21,79.21,79.01,79.02,31200.0,65.7438,65.7438,65.5778,65.5861,31200.0
2005-06-07 10:55:00,79.0,79.06,78.9,79.06,43000.0,65.5695,65.6193,65.4865,65.6193,43000.0
2005-06-07 11:00:00,79.06,79.06,78.97,79.0,22500.0,65.6193,65.6193,65.5446,65.5695,22500.0
2005-06-07 11:05:00,79.03,79.13,79.03,79.1,32600.0,65.5944,65.6774,65.5944,65.6525,32600.0
2005-06-07 11:10:00,79.1,79.13,79.08,79.1,17100.0,65.6525,65.6774,65.6359,65.6525,17100.0
2005-06-07 11:15:00,79.1,79.15,79.09,79.1,12800.0,65.6525,65.694,65.6442,65.6525,12800.0
2005-06-07 11:20:00,79.08,79.11,79.07,79.08,9900.0,65.6359,65.6608,65.6276,65.6359,9900.0
2005-06-07 11:25:00,79.05,79.11,79.05,79.1,13000.0,65.611,65.6608,65.611,65.6525,13000.0
2005-06-07 11:30:00,79.06,79.15,79.06,79.1,7500.0,65.6193,65.694,65.6193,65.6525,7500.0
2005-06-07 11:35:00,79.1,79.11,79.04,79.1,7400.0,65.6525,65.6608,65.6027,65.6525,7400.0
2005-06-07 11:40:00,79.08,79.14,79.06,79.09,4800.0,65.6359,65.6857,65.6193,65.6442,4800.0
2005-06-07 11:45:00,79.09,79.17,79.08,79.17,13700.0,65.6442,65.7106,65.6359,65.7106,13700.0
2005-06-07 11:50:00,79.19,79.24,79.17,79.24,25100.0,65.7272,65.7687,65.7106,65.7687,25100.0
2005-06-07 11:55:00,79.24,79.26,79.15,79.15,23400.0,65.7687,65.7853,65.694,65.694,23400.0
2005-06-07 12:00:00,79.13,79.13,79.06,79.13,39400.0,65.6774,65.6774,65.6193,65.6774,39400.0
2005-06-07 12:05:00,79.12,79.17,79.12,79.13,29900.0,65.6691,65.7106,65.6691,65.6774,29900.0
2005-06-07 12:10:00,79.13,79.2,79.04,79.1,24100.0,65.6774,65.7355,65.6027,65.6525,24100.0
2005-06-07 12:15:00,79.1,79.1,79.0,79.0,18900.0,65.6525,65.6525,65.5695,65.5695,18900.0
2005-06-07 12:20:00,79.0,79.0,78.89,78.9,32900.0,65.5695,65.5695,65.4782,65.4865,32900.0
2005-06-07 12:25:00,78.9,78.97,78.84,78.95,9600.0,65.4865,65.5446,65.4367,65.528,9600.0
2005-06-07 12:30:00,78.94,79.04,78.94,79.0,18800.0,65.5197,65.6027,65.5197,65.5695,18800.0
2005-06-07 12:35:00,78.99,79.04,78.98,79.02,11300.0,65.5612,65.6027,65.5529,65.5861,11300.0
2005-06-07 12:40:00,79.01,79.04,78.98,79.04,5200.0,65.5778,65.6027,65.5529,65.6027,5200.0
2005-06-07 12:45:00,79.04,79.08,79.03,79.05,4600.0,65.6027,65.6359,65.5944,65.611,4600.0
2005-06-07 12:50:00,79.05,79.05,79.02,79.03,3600.0,65.611,65.611,65.5861,65.5944,3600.0
2005-06-07 12:55:00,79.02,79.11,79.02,79.07,10100.0,65.5861,65.6608,65.5861,65.6276,10100.0
2005-06-07 13:00:00,79.08,79.13,79.04,79.04,8200.0,65.6359,65.6774,65.6027,65.6027,8200.0
2005-06-07 13:05:00,79.05,79.1,79.03,79.1,10300.0,65.611,65.6525,65.5944,65.6525,10300.0
2005-06-07 13:10:00,79.1,79.11,79.1,79.1,1800.0,65.6525,65.6608,65.6525,65.6525,1800.0
2005-06-07 13:15:00,79.09,79.09,79.02,79.02,5700.0,65.6442,65.6442,65.5861,65.5861,5700.0
2005-06-07 13:20:00,79.02,79.08,79.02,79.07,6500.0,65.5861,65.6359,65.5861,65.6276,6500.0
2005-06-07 13:25:00,79.06,79.08,79.05,79.06,7700.0,65.6193,65.6359,65.611,65.6193,7700.0
2005-06-07 13:30:00,79.07,79.07,78.96,78.98,21400.0,65.6276,65.6276,65.5363,65.5529,21400.0
2005-06-07 13:35:00,78.98,79.09,78.98,79.05,14700.0,65.5529,65.6442,65.5529,65.611,14700.0
2005-06-07 13:40:00,79.03,79.09,79.03,79.09,6000.0,65.5944,65.6442,65.5944,65.6442,6000.0
2005-06-07 13:45:00,79.09,79.14,79.07,79.12,7700.0,65.6442,65.6857,65.6276,65.6691,7700.0
2005-06-07 13:50:00,79.11,79.13,79.01,79.07,10200.0,65.6608,65.6774,65.5778,65.6276,10200.0
2005-06-07 13:55:00,79.07,79.1,79.06,79.06,11900.0,65.6276,65.6525,65.6193,65.6193,11900.0
2005-06-07 14:00:00,79.05,79.09,79.03,79.06,39800.0,65.611,65.6442,65.5944,65.6193,39800.0
2005-06-07 14:05:00,79.06,79.15,79.04,79.04,10000.0,65.6193,65.694,65.6027,65.6027,10000.0
2005-06-07 14:10:00,79.04,79.04,78.87,78.91,32400.0,65.6027,65.6027,65.4616,65.4948,32400.0
2005-06-07 14:15:00,78.91,78.94,78.82,78.91,35300.0,65.4948,65.5197,65.4201,65.4948,35300.0
2005-06-07 14:20:00,78.91,78.96,78.84,78.96,16200.0,65.4948,65.5363,65.4367,65.5363,16200.0
2005-06-07 14:25:00,78.98,79.03,78.9,79.0,12000.0,65.5529,65.5944,65.4865,65.5695,12000.0
2005-06-07 14:30:00,79.01,79.08,79.0,79.08,20700.0,65.5778,65.6359,65.5695,65.6359,20700.0
2005-06-07 14:35:00,79.09,79.4,79.08,79.36,50000.0,65.6442,65.9015,65.6359,65.8683,50000.0
2005-06-07 14:40:00,79.36,79.5,79.35,79.38,53300.0,65.8683,65.9845,65.86,65.8849,53300.0
2005-06-07 14:45:00,79.38,79.44,79.35,79.39,15600.0,65.8849,65.9347,65.86,65.8932,15600.0
2005-06-07 14:50:00,79.38,79.55,79.38,79.47,30100.0,65.8849,66.026,65.8849,65.9596,30100.0
2005-06-07 14:55:00,79.53,79.55,79.36,79.39,16700.0,66.0094,66.026,65.8683,65.8932,16700.0
2005-06-07 15:00:00,79.36,79.38,79.19,79.21,27400.0,65.8683,65.8849,65.7272,65.7438,27400.0
2005-06-07 15:05:00,79.21,79.24,79.1,79.2,26000.0,65.7438,65.7687,65.6525,65.7355,26000.0
2005-06-07 15:10:00,79.22,79.25,79.14,79.17,28500.0,65.7521,65.777,65.6857,65.7106,28500.0
2005-06-07 15:15:00,79.17,79.3,79.17,79.3,37500.0,65.7106,65.8185,65.7106,65.8185,37500.0
2005-06-07 15:20:00,79.3,79.3,79.17,79.2,10900.0,65.8185,65.8185,65.7106,65.7355,10900.0
2005-06-07 15:25:00,79.21,79.25,79.15,79.23,22100.0,65.7438,65.777,65.694,65.7604,22100.0
2005-06-07 15:30:00,79.19,79.19,78.96,78.96,34800.0,65.7272,65.7272,65.5363,65.5363,34800.0
2005-06-07 15:35:00,78.95,79.06,78.94,79.04,45900.0,65.528,65.6193,65.5197,65.6027,45900.0
2005-06-07 15:40:00,79.03,79.03,78.95,78.97,21300.0,65.5944,65.5944,65.528,65.5446,21300.0
2005-06-07 15:45:00,78.96,79.03,78.95,79.01,39400.0,65.5363,65.5944,65.528,65.5778,39400.0
2005-06-07 15:50:00,79.01,79.04,78.96,78.98,41500.0,65.5778,65.6027,65.5363,65.5529,41500.0
2005-06-07 15:55:00,78.98,79.03,78.97,79.01,26900.0,65.5529,65.5944,65.5446,65.5778,26900.0
2005-06-08 09:30:00,79.36,79.36,79.3,79.35,19900.0,65.8683,65.8683,65.8185,65.86,19900.0
2005-06-08 09:35:00,79.42,79.45,79.16,79.45,23000.0,65.9181,65.943,65.7023,65.943,23000.0
2005-06-08 09:40:00,79.38,79.38,78.91,78.92,26700.0,65.8849,65.8849,65.4948,65.5031,26700.0
2005-06-08 09:45:00,78.92,79.02,78.79,78.81,37000.0,65.5031,65.5861,65.3952,65.4118,37000.0
2005-06-08 09:50:00,78.87,79.0,78.81,78.88,15200.0,65.4616,65.5695,65.4118,65.4699,15200.0
2005-06-08 09:55:00,78.87,79.1,78.87,79.05,19400.0,65.4616,65.6525,65.4616,65.611,19400.0
2005-06-08 10:00:00,79.03,79.04,78.88,79.0,21100.0,65.5944,65.6027,65.4699,65.5695,21100.0
2005-06-08 10:05:00,79.02,79.02,78.87,78.87,11200.0,65.5861,65.5861,65.4616,65.4616,11200.0
2005-06-08 10:10:00,78.87,78.87,78.65,78.71,35600.0,65.4616,65.4616,65.279,65.3288,35600.0
2005-06-08 10:15:00,78.7,78.76,78.66,78.7,19400.0,65.3205,65.3703,65.2873,65.3205,19400.0
2005-06-08 10:20:00,78.67,78.7,78.48,78.7,29100.0,65.2956,65.3205,65.1379,65.3205,29100.0
2005-06-08 10:25:00,78.67,78.74,78.5,78.67,38500.0,65.2956,65.3537,65.1545,65.2956,38500.0
2005-06-08 10:30:00,78.65,78.67,78.45,78.46,16800.0,65.279,65.2956,65.113,65.1213,16800.0
2005-06-08 10:35:00,78.44,78.44,78.25,78.4,25800.0,65.1047,65.1047,64.947,65.0715,25800.0
2005-06-08 10:40:00,78.38,78.52,78.36,78.51,11800.0,65.0549,65.1711,65.0383,65.1628,11800.0
2005-06-08 10:45:00,78.52,78.61,78.52,78.57,13000.0,65.1711,65.2458,65.1711,65.2126,13000.0
2005-06-08 10:50:00,78.57,78.62,78.51,78.53,12000.0,65.2126,65.2541,65.1628,65.1794,12000.0
2005-06-08 10:55:00,78.51,78.6,78.47,78.5,24200.0,65.1628,65.2375,65.1296,65.1545,24200.0
2005-06-08 11:00:00,78.49,78.53,78.48,78.49,11000.0,65.1462,65.1794,65.1379,65.1462,11000.0
2005-06-08 11:05:00,78.49,78.51,78.45,78.46,19300.0,65.1462,65.1628,65.113,65.1213,19300.0
2005-06-08 11:10:00,78.43,78.46,78.38,78.41,12800.0,65.0964,65.1213,65.0549,65.0798,12800.0
2005-06-08 11:15:00,78.41,78.51,78.41,78.47,4700.0,65.0798,65.1628,65.0798,65.1296,4700.0
2005-06-08 11:20:00,78.47,78.61,78.47,78.57,4900.0,65.1296,65.2458,65.1296,65.2126,4900.0
2005-06-08 11:25:00,78.59,78.75,78.58,78.7,7600.0,65.2292,65.362,65.2209,65.3205,7600.0
2005-06-08 11:30:00,78.75,78.75,78.68,78.69,8100.0,65.362,65.362,65.3039,65.3122,8100.0
2005-06-08 11:35:00,78.69,78.75,78.61,78.66,6700.0,65.3122,65.362,65.2458,65.2873,6700.0
2005-06-08 11:40:00,78.66,78.67,78.52,78.57,6800.0,65.2873,65.2956,65.1711,65.2126,6800.0
2005-06-08 11:45:00,78.57,78.7,78.56,78.63,5000.0,65.2126,65.3205,65.2043,65.2624,5000.0
2005-06-08 11:50:00,78.59,78.59,78.52,78.52,2800.0,65.2292,65.2292,65.1711,65.1711,2800.0
2005-06-08 11:55:00,78.52,78.55,78.52,78.53,4800.0,65.1711,65.196,65.1711,65.1794,4800.0
2005-06-08 12:00:00,78.53,78.61,78.48,78.49,4400.0,65.1794,65.2458,65.1379,65.1462,4400.0
2005-06-08 12:05:00,78.51,78.52,78.46,78.52,5300.0,65.1628,65.1711,65.1213,65.1711,5300.0
2005-06-08 12:10:00,78.49,78.67,78.49,78.65,6000.0,65.1462,65.2956,65.1462,65.279,6000.0
2005-06-08 12:15:00,78.65,78.66,78.59,78.6,6000.0,65.279,65.2873,65.2292,65.2375,6000.0
2005-06-08 12:20:00,78.59,78.59,78.55,78.55,2000.0,65.2292,65.2292,65.196,65.196,2000.0
2005-06-08 12:25:00,78.55,78.55,78.51,78.53,3300.0,65.196,65.196,65.1628,65.1794,3300.0
2005-06-08 12:30:00,78.53,78.53,78.5,78.51,2100.0,65.1794,65.1794,65.1545,65.1628,2100.0
2005-06-08 12:35:00,78.51,78.56,78.51,78.54,3900.0,65.1628,65.2043,65.1628,65.1877,3900.0
2005-06-08 12:40:00,78.54,78.55,78.45,78.45,6100.0,65.1877,65.196,65.113,65.113,6100.0
2005-06-08 12:45:00,78.45,78.46,78.44,78.44,1800.0,65.113,65.1213,65.1047,65.1047,1800.0
2005-06-08 12:50:00,78.45,78.45,78.41,78.45,7700.0,65.113,65.113,65.0798,65.113,7700.0
2005-06-08 12:55:00,78.45,78.45,78.4,78.4,5200.0,65.113,65.113,65.0715,65.0715,5200.0
2005-06-08 13:00:00,78.4,78.4,78.36,78.39,5600.0,65.0715,65.0715,65.0383,65.0632,5600.0
2005-06-08 13:05:00,78.39,78.39,78.31,78.31,6200.0,65.0632,65.0632,64.9968,64.9968,6200.0
2005-06-08 13:10:00,78.31,78.31,78.21,78.3,18400.0,64.9968,64.9968,64.9138,64.9885,18400.0
2005-06-08 13:15:00,78.27,78.27,78.24,78.24,3600.0,64.9636,64.9636,64.9387,64.9387,3600.0
2005-06-08 13:20:00,78.24,78.24,78.21,78.23,7700.0,64.9387,64.9387,64.9138,64.9304,7700.0
2005-06-08 13:25:00,78.25,78.28,78.23,78.28,5000.0,64.947,64.9719,64.9304,64.9719,5000.0
2005-06-08 13:30:00,78.25,78.25,78.21,78.21,9100.0,64.947,64.947,64.9138,64.9138,9100.0
2005-06-08 13:35:00,78.21,78.26,78.2,78.24,9400.0,64.9138,64.9553,64.9055,64.9387,9400.0
2005-06-08 13:40:00,78.26,78.3,78.25,78.3,6900.0,64.9553,64.9885,64.947,64.9885,6900.0
2005-06-08 13:45:00,78.3,78.3,78.05,78.05,23700.0,64.9885,64.9885,64.781,64.781,23700.0
2005-06-08 13:50:00,78.1,78.1,77.97,77.99,14300.0,64.8225,64.8225,64.7146,64.7312,14300.0
2005-06-08 13:55:00,77.97,78.02,77.9,78.0,15900.0,64.7146,64.7561,64.6565,64.7395,15900.0
2005-06-08 14:00:00,77.98,77.98,77.88,77.89,10200.0,64.7229,64.7229,64.6399,64.6482,10200.0
2005-06-08 14:05:00,77.89,77.89,77.75,77.75,10500.0,64.6482,64.6482,64.532,64.532,10500.0
2005-06-08 14:10:00,77.75,77.75,77.63,77.69,29700.0,64.532,64.532,64.4324,64.4822,29700.0
2005-06-08 14:15:00,77.69,77.69,77.55,77.61,19800.0,64.4822,64.4822,64.366,64.4158,19800.0
2005-06-08 14:20:00,77.64,77.66,77.53,77.57,25400.0,64.4407,64.4573,64.3494,64.3826,25400.0
2005-06-08 14:25:00,77.57,77.61,77.53,77.55,30400.0,64.3826,64.4158,64.3494,64.366,30400.0
2005-06-08 14:30:00,77.55,77.55,77.43,77.47,21100.0,64.366,64.366,64.2664,64.2996,21100.0
2005-06-08 14:35:00,77.48,77.61,77.48,77.61,12400.0,64.3079,64.4158,64.3079,64.4158,12400.0
2005-06-08 14:40:00,77.61,77.61,77.43,77.43,6500.0,64.4158,64.4158,64.2664,64.2664,6500.0
2005-06-08 14:45:00,77.45,77.45,77.2,77.2,16600.0,64.283,64.283,64.0755,64.0755,16600.0
2005-06-08 14:50:00,77.21,77.24,77.2,77.23,15600.0,64.0838,64.1087,64.0755,64.1004,15600.0
2005-06-08 14:55:00,77.21,77.23,77.1,77.13,16100.0,64.0838,64.1004,63.9925,64.0174,16100.0
2005-06-08 15:00:00,77.1,77.13,77.07,77.1,44600.0,63.9925,64.0174,63.9676,63.9925,44600.0
2005-06-08 15:05:00,77.1,77.24,77.1,77.21,29800.0,63.9925,64.1087,63.9925,64.0838,29800.0
2005-06-08 15:10:00,77.21,77.28,77.2,77.23,20100.0,64.0838,64.1419,64.0755,64.1004,20100.0
2005-06-08 15:15:00,77.21,77.28,77.19,77.22,12700.0,64.0838,64.1419,64.0672,64.0921,12700.0
2005-06-08 15:20:00,77.22,77.23,77.18,77.18,16100.0,64.0921,64.1004,64.0589,64.0589,16100.0
2005-06-08 15:25:00,77.18,77.23,77.18,77.18,35700.0,64.0589,64.1004,64.0589,64.0589,35700.0
2005-06-08 15:30:00,77.18,77.24,77.16,77.21,15800.0,64.0589,64.1087,64.0423,64.0838,15800.0
2005-06-08 15:35:00,77.22,77.24,77.18,77.24,13300.0,64.0921,64.1087,64.0589,64.1087,13300.0
2005-06-08 15:40:00,77.24,77.31,77.2,77.25,28900.0,64.1087,64.1668,64.0755,64.117,28900.0
2005-06-08 15:45:00,77.23,77.28,77.22,77.28,14100.0,64.1004,64.1419,64.0921,64.1419,14100.0
2005-06-08 15:50:00,77.28,77.36,77.26,77.33,21900.0,64.1419,64.2083,64.1253,64.1834,21900.0
2005-06-08 15:55:00,77.33,77.38,77.25,77.37,30100.0,64.1834,64.2249,64.117,64.2166,30100.0
2005-06-09 09:30:00,77.39,77.39,77.1,77.21,23100.0,64.2332,64.2332,63.9925,64.0838,23100.0
2005-06-09 09:35:00,77.23,77.24,77.02,77.02,26700.0,64.1004,64.1087,63.9261,63.9261,26700.0
2005-06-09 09:40:00,77.08,77.1,76.99,77.0,15200.0,63.9759,63.9925,63.9012,63.9095,15200.0
2005-06-09 09:45:00,76.96,77.1,76.86,76.99,23900.0,63.8763,63.9925,63.7933,63.9012,23900.0
2005-06-09 09:50:00,76.98,77.03,76.9,77.03,21100.0,63.8929,63.9344,63.8265,63.9344,21100.0
2005-06-09 09:55:00,77.03,77.1,76.98,76.98,43300.0,63.9344,63.9925,63.8929,63.8929,43300.0
2005-06-09 10:00:00,76.94,77.06,76.84,76.99,38400.0,63.8597,63.9593,63.7767,63.9012,38400.0
2005-06-09 10:05:00,76.93,77.06,76.8,77.04,49200.0,63.8514,63.9593,63.7435,63.9427,49200.0
2005-06-09 10:10:00,77.04,77.09,76.87,76.97,26900.0,63.9427,63.9842,63.8016,63.8846,26900.0
2005-06-09 10:15:00,76.89,77.07,76.79,76.83,19100.0,63.8182,63.9676,63.7352,63.7684,19100.0
2005-06-09 10:20:00,76.84,77.01,76.8,76.84,10600.0,63.7767,63.9178,63.7435,63.7767,10600.0
2005-06-09 10:25:00,76.88,76.93,76.79,76.8,18200.0,63.8099,63.8514,63.7352,63.7435,18200.0
2005-06-09 10:30:00,76.78,76.81,76.64,76.74,30600.0,63.7269,63.7518,63.6107,63.6937,30600.0
2005-06-09 10:35:00,76.69,76.72,76.58,76.58,14600.0,63.6522,63.6771,63.5609,63.5609,14600.0
2005-06-09 10:40:00,76.58,76.6,76.41,76.45,23100.0,63.5609,63.5775,63.4198,63.453,23100.0
2005-06-09 10:45:00,76.45,76.67,76.43,76.62,14300.0,63.453,63.6356,63.4364,63.5941,14300.0
2005-06-09 10:50:00,76.63,76.8,76.63,76.67,17300.0,63.6024,63.7435,63.6024,63.6356,17300.0
2005-06-09 10:55:00,76.69,76.78,76.63,76.78,10800.0,63.6522,63.7269,63.6024,63.7269,10800.0
2005-06-09 11:00:00,76.78,76.94,76.78,76.89,19600.0,63.7269,63.8597,63.7269,63.8182,19600.0
2005-06-09 11:05:00,76.89,76.96,76.86,76.94,19000.0,63.8182,63.8763,63.7933,63.8597,19000.0
2005-06-09 11:10:00,76.94,76.94,76.76,76.89,7700.0,63.8597,63.8597,63.7103,63.8182,7700.0
2005-06-09 11:15:00,76.88,77.08,76.88,77.08,18700.0,63.8099,63.9759,63.8099,63.9759,18700.0
2005-06-09 11:20:00,77.1,77.18,77.0,77.03,19800.0,63.9925,64.0589,63.9095,63.9344,19800.0
2005-06-09 11:25:00,77.04,77.08,76.96,76.98,8900.0,63.9427,63.9759,63.8763,63.8929,8900.0
2005-06-09 11:30:00,76.97,77.08,76.97,77.06,9700.0,63.8846,63.9759,63.8846,63.9593,9700.0
2005-06-09 11:35:00,77.07,77.18,77.0,77.17,49900.0,63.9676,64.0589,63.9095,64.0506,49900.0
2005-06-09 11:40:00,77.17,77.7,77.17,77.69,46500.0,64.0506,64.4905,64.0506,64.4822,46500.0
2005-06-09 11:45:00,77.69,77.83,77.55,77.66,45400.0,64.4822,64.5984,64.366,64.4573,45400.0
2005-06-09 11:50:00,77.66,77.83,77.65,77.83,23900.0,64.4573,64.5984,64.449,64.5984,23900.0
2005-06-09 11:55:00,77.8,78.1,77.8,78.0,71200.0,64.5735,64.8225,64.5735,64.7395,71200.0
2005-06-09 12:00:00,78.0,78.4,78.0,78.38,32600.0,64.7395,65.0715,64.7395,65.0549,32600.0
2005-06-09 12:05:00,78.34,78.42,78.25,78.32,28400.0,65.0217,65.0881,64.947,65.0051,28400.0
2005-06-09 12:10:00,78.32,78.34,78.1,78.3,21200.0,65.0051,65.0217,64.8225,64.9885,21200.0
2005-06-09 12:15:00,78.3,78.34,78.29,78.34,12700.0,64.9885,65.0217,64.9802,65.0217,12700.0
2005-06-09 12:20:00,78.33,78.41,78.3,78.34,12800.0,65.0134,65.0798,64.9885,65.0217,12800.0
2005-06-09 12:25:00,78.35,78.8,78.34,78.8,41500.0,65.03,65.4035,65.0217,65.4035,41500.0
2005-06-09 12:30:00,78.8,79.0,78.79,78.9,43500.0,65.4035,65.5695,65.3952,65.4865,43500.0
2005-06-09 12:35:00,78.95,78.95,78.79,78.85,15000.0,65.528,65.528,65.3952,65.445,15000.0
2005-06-09 12:40:00,78.88,78.88,78.67,78.7,13100.0,65.4699,65.4699,65.2956,65.3205,13100.0
2005-06-09 12:45:00,78.72,78.72,78.54,78.54,20900.0,65.3371,65.3371,65.1877,65.1877,20900.0
2005-06-09 12:50:00,78.54,78.54,78.35,78.44,36700.0,65.1877,65.1877,65.03,65.1047,36700.0
2005-06-09 12:55:00,78.44,78.59,78.33,78.33,12200.0,65.1047,65.2292,65.0134,65.0134,12200.0
2005-06-09 13:00:00,78.32,78.38,78.22,78.22,10100.0,65.0051,65.0549,64.9221,64.9221,10100.0
2005-06-09 13:05:00,78.22,78.4,78.22,78.4,24800.0,64.9221,65.0715,64.9221,65.0715,24800.0
2005-06-09 13:10:00,78.4,78.4,78.09,78.1,17600.0,65.0715,65.0715,64.8142,64.8225,17600.0
2005-06-09 13:15:00,78.09,78.17,77.96,77.97,22000.0,64.8142,64.8806,64.7063,64.7146,22000.0
2005-06-09 13:20:00,77.95,77.95,77.75,77.81,27300.0,64.698,64.698,64.532,64.5818,27300.0
2005-06-09 13:25:00,77.83,77.85,77.75,77.8,9900.0,64.5984,64.615,64.532,64.5735,9900.0
2005-06-09 13:30:00,77.78,77.81,77.75,77.81,14500.0,64.5569,64.5818,64.532,64.5818,14500.0
2005-06-09 13:35:00,77.82,77.96,77.82,77.89,12000.0,64.5901,64.7063,64.5901,64.6482,12000.0
2005-06-09 13:40:00,77.89,77.9,77.86,77.87,7500.0,64.6482,64.6565,64.6233,64.6316,7500.0
2005-06-09 13:45:00,77.88,77.9,77.88,77.88,8700.0,64.6399,64.6565,64.6399,64.6399,8700.0
2005-06-09 13:50:00,77.89,77.9,77.81,77.81,15600.0,64.6482,64.6565,64.5818,64.5818,15600.0
2005-06-09 13:55:00,77.82,78.02,77.79,77.79,20600.0,64.5901,64.7561,64.5652,64.5652,20600.0
2005-06-09 14:00:00,77.8,77.86,77.74,77.8,30700.0,64.5735,64.6233,64.5237,64.5735,30700.0
2005-06-09 14:05:00,77.8,77.83,77.8,77.83,11600.0,64.5735,64.5984,64.5735,64.5984,11600.0
2005-06-09 14:10:00,77.83,77.96,77.83,77.9,17200.0,64.5984,64.7063,64.5984,64.6565,17200.0
2005-06-09 14:15:00,77.9,77.92,77.89,77.92,15000.0,64.6565,64.6731,64.6482,64.6731,15000.0
2005-06-09 14:20:00,77.91,77.92,77.76,77.8,32100.0,64.6648,64.6731,64.5403,64.5735,32100.0
2005-06-09 14:25:00,77.79,77.84,77.67,77.69,19600.0,64.5652,64.6067,64.4656,64.4822,19600.0
2005-06-09 14:30:00,77.7,77.74,77.59,77.74,17900.0,64.4905,64.5237,64.3992,64.5237,17900.0
2005-06-09 14:35:00,77.86,77.92,77.75,77.76,5300.0,64.6233,64.6731,64.532,64.5403,5300.0
2005-06-09 14:40:00,77.77,77.84,77.7,77.83,25300.0,64.5486,64.6067,64.4905,64.5984,25300.0
2005-06-09 14:45:00,77.83,77.89,77.83,77.83,16500.0,64.5984,64.6482,64.5984,64.5984,16500.0
2005-06-09 14:50:00,77.8,77.81,77.7,77.79,9300.0,64.5735,64.5818,64.4905,64.5652,9300.0
2005-06-09 14:55:00,77.78,77.8,77.75,77.79,6000.0,64.5569,64.5735,64.532,64.5652,6000.0
2005-06-09 15:00:00,77.76,77.85,77.73,77.85,12600.0,64.5403,64.615,64.5154,64.615,12600.0
2005-06-09 15:05:00,77.85,77.91,77.83,77.91,37100.0,64.615,64.6648,64.5984,64.6648,37100.0
2005-06-09 15:10:00,77.91,78.0,77.84,78.0,13200.0,64.6648,64.7395,64.6067,64.7395,13200.0
2005-06-09 15:15:00,78.04,78.19,77.94,78.04,28500.0,64.7727,64.8972,64.6897,64.7727,28500.0
2005-06-09 15:20:00,78.05,78.15,78.02,78.05,9500.0,64.781,64.864,64.7561,64.781,9500.0
2005-06-09 15:25:00,78.05,78.05,77.83,77.87,10900.0,64.781,64.781,64.5984,64.6316,10900.0
2005-06-09 15:30:00,77.87,77.98,77.87,77.96,23700.0,64.6316,64.7229,64.6316,64.7063,23700.0
2005-06-09 15:35:00,77.95,77.97,77.85,77.88,27400.0,64.698,64.7146,64.615,64.6399,27400.0
2005-06-09 15:40:00,77.88,78.02,77.88,77.92,30800.0,64.6399,64.7561,64.6399,64.6731,30800.0
2005-06-09 15:45:00,77.95,77.99,77.93,77.95,19000.0,64.698,64.7312,64.6814,64.698,19000.0
2005-06-09 15:50:00,77.97,78.0,77.9,77.98,35800.0,64.7146,64.7395,64.6565,64.7229,35800.0
2005-06-09 15:55:00,77.98,78.0,77.92,77.94,51600.0,64.7229,64.7395,64.6731,64.6897,51600.0
2005-06-10 09:30:00,78.1,78.35,77.98,78.3,23600.0,64.8225,65.03,64.7229,64.9885,23600.0
2005-06-10 09:35:00,78.34,78.61,78.21,78.61,30600.0,65.0217,65.2458,64.9138,65.2458,30600.0
2005-06-10 09:40:00,78.61,78.89,78.61,78.84,21800.0,65.2458,65.4782,65.2458,65.4367,21800.0
2005-06-10 09:45:00,78.86,78.89,78.57,78.6,17700.0,65.4533,65.4782,65.2126,65.2375,17700.0
2005-06-10 09:50:00,78.6,78.74,78.43,78.74,19000.0,65.2375,65.3537,65.0964,65.3537,19000.0
2005-06-10 09:55:00,78.67,78.73,78.37,78.38,18100.0,65.2956,65.3454,65.0466,65.0549,18100.0
2005-06-10 10:00:00,78.37,78.38,77.91,78.03,26400.0,65.0466,65.0549,64.6648,64.7644,26400.0
2005-06-10 10:05:00,78.02,78.03,77.53,77.54,16900.0,64.7561,64.7644,64.3494,64.3577,16900.0
2005-06-10 10:10:00,77.5,77.87,77.44,77.87,28600.0,64.3245,64.6316,64.2747,64.6316,28600.0
2005-06-10 10:15:00,77.85,77.85,77.7,77.7,21600.0,64.615,64.615,64.4905,64.4905,21600.0
2005-06-10 10:20:00,77.68,77.75,77.5,77.71,33800.0,64.4739,64.532,64.3245,64.4988,33800.0
2005-06-10 10:25:00,77.71,77.88,77.7,77.81,16700.0,64.4988,64.6399,64.4905,64.5818,16700.0
2005-06-10 10:30:00,77.81,77.89,77.59,77.89,18100.0,64.5818,64.6482,64.3992,64.6482,18100.0
2005-06-10 10:35:00,77.85,78.21,77.78,78.16,19700.0,64.615,64.9138,64.5569,64.8723,19700.0
2005-06-10 10:40:00,78.1,78.21,78.06,78.17,9200.0,64.8225,64.9138,64.7893,64.8806,9200.0
2005-06-10 10:45:00,78.17,78.17,78.08,78.1,9200.0,64.8806,64.8806,64.8059,64.8225,9200.0
2005-06-10 10:50:00,78.14,78.27,78.13,78.2,13800.0,64.8557,64.9636,64.8474,64.9055,13800.0
2005-06-10 10:55:00,78.16,78.23,78.09,78.23,15300.0,64.8723,64.9304,64.8142,64.9304,15300.0
2005-06-10 11:00:00,78.17,78.23,78.12,78.12,11300.0,64.8806,64.9304,64.8391,64.8391,11300.0
2005-06-10 11:05:00,78.13,78.17,78.09,78.15,14300.0,64.8474,64.8806,64.8142,64.864,14300.0
2005-06-10 11:10:00,78.14,78.25,78.14,78.25,8200.0,64.8557,64.947,64.8557,64.947,8200.0
2005-06-10 11:15:00,78.22,78.25,78.18,78.25,7200.0,64.9221,64.947,64.8889,64.947,7200.0
2005-06-10 11:20:00,78.2,78.2,78.12,78.15,7100.0,64.9055,64.9055,64.8391,64.864,7100.0
2005-06-10 11:25:00,78.16,78.27,78.16,78.22,8400.0,64.8723,64.9636,64.8723,64.9221,8400.0
2005-06-10 11:30:00,78.21,78.22,78.18,78.19,5900.0,64.9138,64.9221,64.8889,64.8972,5900.0
2005-06-10 11:35:00,78.18,78.18,78.15,78.16,1700.0,64.8889,64.8889,64.864,64.8723,1700.0
2005-06-10 11:40:00,78.16,78.16,78.12,78.12,4900.0,64.8723,64.8723,64.8391,64.8391,4900.0
2005-06-10 11:45:00,78.11,78.14,78.1,78.1,4200.0,64.8308,64.8557,64.8225,64.8225,4200.0
2005-06-10 11:50:00,78.06,78.12,78.06,78.12,7800.0,64.7893,64.8391,64.7893,64.8391,7800.0
2005-06-10 11:55:00,78.12,78.13,77.95,77.96,10500.0,64.8391,64.8474,64.698,64.7063,10500.0
2005-06-10 12:00:00,77.94,77.99,77.88,77.97,10600.0,64.6897,64.7312,64.6399,64.7146,10600.0
2005-06-10 12:05:00,77.97,77.97,77.79,77.79,10300.0,64.7146,64.7146,64.5652,64.5652,10300.0
2005-06-10 12:10:00,77.79,77.82,77.72,77.73,9300.0,64.5652,64.5901,64.5071,64.5154,9300.0
2005-06-10 12:15:00,77.72,77.74,77.57,77.64,17000.0,64.5071,64.5237,64.3826,64.4407,17000.0
2005-06-10 12:20:00,77.68,77.69,77.6,77.64,9000.0,64.4739,64.4822,64.4075,64.4407,9000.0
2005-06-10 12:25:00,77.6,77.62,77.52,77.54,18700.0,64.4075,64.4241,64.3411,64.3577,18700.0
2005-06-10 12:30:00,77.54,77.6,77.54,77.55,12300.0,64.3577,64.4075,64.3577,64.366,12300.0
2005-06-10 12:35:00,77.56,77.59,77.52,77.58,5100.0,64.3743,64.3992,64.3411,64.3909,5100.0
2005-06-10 12:40:00,77.57,77.57,77.33,77.41,27200.0,64.3826,64.3826,64.1834,64.2498,27200.0
2005-06-10 12:45:00,77.42,77.46,77.41,77.44,6000.0,64.2581,64.2913,64.2498,64.2747,6000.0
2005-06-10 12:50:00,77.45,77.47,77.42,77.47,6600.0,64.283,64.2996,64.2581,64.2996,6600.0
2005-06-10 12:55:00,77.46,77.51,77.46,77.49,4000.0,64.2913,64.3328,64.2913,64.3162,4000.0
2005-06-10 13:00:00,77.48,77.49,77.46,77.49,3100.0,64.3079,64.3162,64.2913,64.3162,3100.0
2005-06-10 13:05:00,77.48,77.48,77.44,77.44,2500.0,64.3079,64.3079,64.2747,64.2747,2500.0
2005-06-10 13:10:00,77.44,77.53,77.41,77.48,7800.0,64.2747,64.3494,64.2498,64.3079,7800.0
2005-06-10 13:15:00,77.49,77.5,77.41,77.41,11900.0,64.3162,64.3245,64.2498,64.2498,11900.0
2005-06-10 13:20:00,77.4,77.42,77.29,77.33,13700.0,64.2415,64.2581,64.1502,64.1834,13700.0
2005-06-10 13:25:00,77.33,77.33,77.14,77.14,9300.0,64.1834,64.1834,64.0257,64.0257,9300.0
2005-06-10 13:30:00,77.14,77.15,76.91,77.0,22500.0,64.0257,64.034,63.8348,63.9095,22500.0
2005-06-10 13:35:00,77.03,77.16,77.0,77.16,10300.0,63.9344,64.0423,63.9095,64.0423,10300.0
2005-06-10 13:40:00,77.17,77.21,77.15,77.21,6300.0,64.0506,64.0838,64.034,64.0838,6300.0
2005-06-10 13:45:00,77.18,77.2,77.16,77.16,7600.0,64.0589,64.0755,64.0423,64.0423,7600.0
2005-06-10 13:50:00,77.15,77.15,77.0,77.03,16700.0,64.034,64.034,63.9095,63.9344,16700.0
2005-06-10 13:55:00,77.03,77.03,77.0,77.0,5100.0,63.9344,63.9344,63.9095,63.9095,5100.0
2005-06-10 14:00:00,77.01,77.08,76.96,77.06,4500.0,63.9178,63.9759,63.8763,63.9593,4500.0
2005-06-10 14:05:00,77.06,77.06,77.0,77.01,8500.0,63.9593,63.9593,63.9095,63.9178,8500.0
2005-06-10 14:10:00,77.0,77.05,76.95,77.05,4100.0,63.9095,63.951,63.868,63.951,4100.0
2005-06-10 14:15:00,77.05,77.07,77.05,77.07,6200.0,63.951,63.9676,63.951,63.9676,6200.0
2005-06-10 14:20:00,77.08,77.13,77.08,77.12,5300.0,63.9759,64.0174,63.9759,64.0091,5300.0
2005-06-10 14:25:00,77.11,77.11,77.05,77.05,4000.0,64.0008,64.0008,63.951,63.951,4000.0
2005-06-10 14:30:00,77.07,77.11,77.05,77.11,5800.0,63.9676,64.0008,63.951,64.0008,5800.0
2005-06-10 14:35:00,77.1,77.11,77.07,77.09,2800.0,63.9925,64.0008,63.9676,63.9842,2800.0
2005-06-10 14:40:00,77.07,77.12,77.06,77.08,3500.0,63.9676,64.0091,63.9593,63.9759,3500.0
2005-06-10 14:45:00,77.05,77.07,76.88,76.88,7800.0,63.951,63.9676,63.8099,63.8099,7800.0
2005-06-10 14:50:00,76.87,76.87,76.78,76.8,6400.0,63.8016,63.8016,63.7269,63.7435,6400.0
2005-06-10 14:55:00,76.78,76.92,76.77,76.92,6600.0,63.7269,63.8431,63.7186,63.8431,6600.0
2005-06-10 15:00:00,76.91,77.01,76.85,76.88,15900.0,63.8348,63.9178,63.785,63.8099,15900.0
2005-06-10 15:05:00,76.88,76.93,76.87,76.89,8000.0,63.8099,63.8514,63.8016,63.8182,8000.0
2005-06-10 15:10:00,76.87,76.99,76.85,76.96,18100.0,63.8016,63.9012,63.785,63.8763,18100.0
2005-06-10 15:15:00,76.96,76.96,76.89,76.89,4800.0,63.8763,63.8763,63.8182,63.8182,4800.0
2005-06-10 15:20:00,76.87,76.92,76.85,76.89,9400.0,63.8016,63.8431,63.785,63.8182,9400.0
2005-06-10 15:25:00,76.87,76.94,76.87,76.89,11800.0,63.8016,63.8597,63.8016,63.8182,11800.0
2005-06-10 15:30:00,76.89,77.02,76.89,76.97,21600.0,63.8182,63.9261,63.8182,63.8846,21600.0
2005-06-10 15:35:00,76.99,77.11,76.99,77.11,5300.0,63.9012,64.0008,63.9012,64.0008,5300.0
2005-06-10 15:40:00,77.12,77.13,77.02,77.02,10000.0,64.0091,64.0174,63.9261,63.9261,10000.0
2005-06-10 15:45:00,77.03,77.15,77.01,77.13,15300.0,63.9344,64.034,63.9178,64.0174,15300.0
2005-06-10 15:50:00,77.14,77.19,77.09,77.12,10600.0,64.0257,64.0672,63.9842,64.0091,10600.0
2005-06-10 15:55:00,77.12,77.22,77.06,77.21,20200.0,64.0091,64.0921,63.9593,64.0838,20200.0
2005-06-13 09:30:00,77.14,77.14,76.85,76.96,21000.0,64.0257,64.0257,63.785,63.8763,21000.0
2005-06-13 09:35:00,76.87,77.06,76.72,76.73,12600.0,63.8016,63.9593,63.6771,63.6854,12600.0
2005-06-13 09:40:00,76.71,77.0,76.62,76.94,25000.0,63.6688,63.9095,63.5941,63.8597,25000.0
2005-06-13 09:45:00,76.92,76.92,76.41,76.48,16600.0,63.8431,63.8431,63.4198,63.4779,16600.0
2005-06-13 09:50:00,76.49,76.59,76.29,76.5,61900.0,63.4862,63.5692,63.3202,63.4945,61900.0
2005-06-13 09:55:00,76.51,76.52,76.13,76.37,49300.0,63.5028,63.5111,63.1874,63.3866,49300.0
2005-06-13 10:00:00,76.37,76.48,76.31,76.48,9100.0,63.3866,63.4779,63.3368,63.4779,9100.0
2005-06-13 10:05:00,76.48,76.51,76.36,76.5,8900.0,63.4779,63.5028,63.3783,63.4945,8900.0
2005-06-13 10:10:00,76.49,76.5,76.3,76.3,11500.0,63.4862,63.4945,63.3285,63.3285,11500.0
2005-06-13 10:15:00,76.33,76.46,76.31,76.36,13400.0,63.3534,63.4613,63.3368,63.3783,13400.0
2005-06-13 10:20:00,76.39,76.48,76.2,76.2,16300.0,63.4032,63.4779,63.2455,63.2455,16300.0
2005-06-13 10:25:00,76.17,76.29,76.15,76.21,15700.0,63.2206,63.3202,63.204,63.2538,15700.0
2005-06-13 10:30:00,76.24,76.67,76.24,76.61,17400.0,63.2787,63.6356,63.2787,63.5858,17400.0
2005-06-13 10:35:00,76.63,76.9,76.63,76.86,21100.0,63.6024,63.8265,63.6024,63.7933,21100.0
2005-06-13 10:40:00,76.87,76.9,76.81,76.81,17200.0,63.8016,63.8265,63.7518,63.7518,17200.0
2005-06-13 10:45:00,76.81,77.01,76.81,76.98,30300.0,63.7518,63.9178,63.7518,63.8929,30300.0
2005-06-13 10:50:00,76.96,77.21,76.92,77.21,19300.0,63.8763,64.0838,63.8431,64.0838,19300.0
2005-06-13 10:55:00,77.23,77.39,77.17,77.29,17500.0,64.1004,64.2332,64.0506,64.1502,17500.0
2005-06-13 11:00:00,77.3,77.42,77.27,77.36,10300.0,64.1585,64.2581,64.1336,64.2083,10300.0
2005-06-13 11:05:00,77.36,77.65,77.36,77.65,13500.0,64.2083,64.449,64.2083,64.449,13500.0
2005-06-13 11:10:00,77.66,77.66,77.25,77.34,21900.0,64.4573,64.4573,64.117,64.1917,21900.0
2005-06-13 11:15:00,77.34,77.34,77.26,77.3,12100.0,64.1917,64.1917,64.1253,64.1585,12100.0
2005-06-13 11:20:00,77.27,77.31,77.22,77.22,8700.0,64.1336,64.1668,64.0921,64.0921,8700.0
2005-06-13 11:25:00,77.23,77.35,77.22,77.31,3600.0,64.1004,64.2,64.0921,64.1668,3600.0
2005-06-13 11:30:00,77.31,77.4,77.3,77.35,12600.0,64.1668,64.2415,64.1585,64.2,12600.0
2005-06-13 11:35:00,77.35,77.43,77.35,77.41,7900.0,64.2,64.2664,64.2,64.2498,7900.0
2005-06-13 11:40:00,77.43,77.43,77.23,77.23,5500.0,64.2664,64.2664,64.1004,64.1004,5500.0
2005-06-13 11:45:00,77.22,77.32,77.17,77.32,3300.0,64.0921,64.1751,64.0506,64.1751,3300.0
2005-06-13 11:50:00,77.3,77.34,77.28,77.34,3100.0,64.1585,64.1917,64.1419,64.1917,3100.0
2005-06-13 11:55:00,77.32,77.32,77.18,77.24,9300.0,64.1751,64.1751,64.0589,64.1087,9300.0
2005-06-13 12:00:00,77.28,77.33,77.28,77.31,3000.0,64.1419,64.1834,64.1419,64.1668,3000.0
2005-06-13 12:05:00,77.32,77.32,77.24,77.24,8400.0,64.1751,64.1751,64.1087,64.1087,8400.0
2005-06-13 12:10:00,77.28,77.29,77.21,77.21,6300.0,64.1419,64.1502,64.0838,64.0838,6300.0
2005-06-13 12:15:00,77.21,77.21,77.13,77.15,10000.0,64.0838,64.0838,64.0174,64.034,10000.0
2005-06-13 12:20:00,77.14,77.22,77.12,77.21,3400.0,64.0257,64.0921,64.0091,64.0838,3400.0
2005-06-13 12:25:00,77.2,77.31,77.18,77.31,27000.0,64.0755,64.1668,64.0589,64.1668,27000.0
2005-06-13 12:30:00,77.31,77.32,77.26,77.27,4700.0,64.1668,64.1751,64.1253,64.1336,4700.0
2005-06-13 12:35:00,77.26,77.29,77.2,77.2,3000.0,64.1253,64.1502,64.0755,64.0755,3000.0
2005-06-13 12:40:00,77.2,77.21,77.06,77.2,7500.0,64.0755,64.0838,63.9593,64.0755,7500.0
2005-06-13 12:45:00,77.2,77.29,77.2,77.2,3000.0,64.0755,64.1502,64.0755,64.0755,3000.0
2005-06-13 12:50:00,77.18,77.28,77.17,77.28,16000.0,64.0589,64.1419,64.0506,64.1419,16000.0
2005-06-13 12:55:00,77.28,77.33,77.26,77.27,5500.0,64.1419,64.1834,64.1253,64.1336,5500.0
2005-06-13 13:00:00,77.28,77.28,77.26,77.26,1100.0,64.1419,64.1419,64.1253,64.1253,1100.0
2005-06-13 13:05:00,77.26,77.32,77.26,77.28,5900.0,64.1253,64.1751,64.1253,64.1419,5900.0
2005-06-13 13:10:00,77.3,77.39,77.27,77.36,11900.0,64.1585,64.2332,64.1336,64.2083,11900.0
2005-06-13 13:15:00,77.37,77.42,77.36,77.42,8800.0,64.2166,64.2581,64.2083,64.2581,8800.0
2005-06-13 13:20:00,77.46,77.57,77.45,77.52,8600.0,64.2913,64.3826,64.283,64.3411,8600.0
2005-06-13 13:25:00,77.54,77.58,77.5,77.57,9800.0,64.3577,64.3909,64.3245,64.3826,9800.0
2005-06-13 13:30:00,77.57,77.57,77.42,77.48,3900.0,64.3826,64.3826,64.2581,64.3079,3900.0
2005-06-13 13:35:00,77.48,77.49,77.47,77.49,7400.0,64.3079,64.3162,64.2996,64.3162,7400.0
2005-06-13 13:40:00,77.49,77.49,77.47,77.48,2100.0,64.3162,64.3162,64.2996,64.3079,2100.0
2005-06-13 13:45:00,77.49,77.49,77.46,77.46,2800.0,64.3162,64.3162,64.2913,64.2913,2800.0
2005-06-13 13:50:00,77.47,77.57,77.44,77.57,5400.0,64.2996,64.3826,64.2747,64.3826,5400.0
2005-06-13 13:55:00,77.52,77.52,77.36,77.36,8700.0,64.3411,64.3411,64.2083,64.2083,8700.0
2005-06-13 14:00:00,77.37,77.41,77.34,77.35,4600.0,64.2166,64.2498,64.1917,64.2,4600.0
2005-06-13 14:05:00,77.36,77.55,77.36,77.54,5600.0,64.2083,64.366,64.2083,64.3577,5600.0
2005-06-13 14:10:00,77.55,77.55,77.45,77.45,3400.0,64.366,64.366,64.283,64.283,3400.0
2005-06-13 14:15:00,77.45,77.49,77.37,77.37,5700.0,64.283,64.3162,64.2166,64.2166,5700.0
2005-06-13 14:20:00,77.34,77.41,77.34,77.41,3400.0,64.1917,64.2498,64.1917,64.2498,3400.0
2005-06-13 14:25:00,77.55,77.55,77.44,77.44,8300.0,64.366,64.366,64.2747,64.2747,8300.0
2005-06-13 14:30:00,77.39,77.49,77.38,77.45,6700.0,64.2332,64.3162,64.2249,64.283,6700.0
2005-06-13 14:35:00,77.44,77.5,77.42,77.42,4600.0,64.2747,64.3245,64.2581,64.2581,4600.0
2005-06-13 14:40:00,77.44,77.53,77.44,77.5,8400.0,64.2747,64.3494,64.2747,64.3245,8400.0
2005-06-13 14:45:00,77.49,77.53,77.43,77.5,10900.0,64.3162,64.3494,64.2664,64.3245,10900.0
2005-06-13 14:50:00,77.5,77.69,77.5,77.69,15800.0,64.3245,64.4822,64.3245,64.4822,15800.0
2005-06-13 14:55:00,77.69,77.75,77.66,77.66,9100.0,64.4822,64.532,64.4573,64.4573,9100.0
2005-06-13 15:00:00,77.63,77.63,77.51,77.51,12800.0,64.4324,64.4324,64.3328,64.3328,12800.0
2005-06-13 15:05:00,77.51,77.52,77.45,77.48,6800.0,64.3328,64.3411,64.283,64.3079,6800.0
2005-06-13 15:10:00,77.48,77.54,77.45,77.45,7300.0,64.3079,64.3577,64.283,64.283,7300.0
2005-06-13 15:15:00,77.46,77.47,77.2,77.25,13500.0,64.2913,64.2996,64.0755,64.117,13500.0
2005-06-13 15:20:00,77.25,77.5,77.24,77.43,11300.0,64.117,64.3245,64.1087,64.2664,11300.0
2005-06-13 15:25:00,77.42,77.55,77.38,77.5,10500.0,64.2581,64.366,64.2249,64.3245,10500.0
2005-06-13 15:30:00,77.51,77.52,77.38,77.39,58100.0,64.3328,64.3411,64.2249,64.2332,58100.0
2005-06-13 15:35:00,77.4,77.63,77.39,77.6,16900.0,64.2415,64.4324,64.2332,64.4075,16900.0
2005-06-13 15:40:00,77.6,77.65,77.55,77.55,12000.0,64.4075,64.449,64.366,64.366,12000.0
2005-06-13 15:45:00,77.56,77.65,77.54,77.58,18700.0,64.3743,64.449,64.3577,64.3909,18700.0
2005-06-13 15:50:00,77.59,77.67,77.55,77.57,17900.0,64.3992,64.4656,64.366,64.3826,17900.0
2005-06-13 15:55:00,77.59,77.63,77.59,77.62,24800.0,64.3992,64.4324,64.3992,64.4241,24800.0
2005-06-14 09:30:00,77.8,77.8,77.8,77.8,18900.0,64.5735,64.5735,64.5735,64.5735,18900.0
2005-06-14 09:35:00,77.8,78.25,77.73,78.25,29400.0,64.5735,64.947,64.5154,64.947,29400.0
2005-06-14 09:40:00,78.25,78.42,78.18,78.34,33500.0,64.947,65.0881,64.8889,65.0217,33500.0
2005-06-14 09:45:00,78.34,78.44,78.32,78.36,21700.0,65.0217,65.1047,65.0051,65.0383,21700.0
2005-06-14 09:50:00,78.36,78.8,78.35,78.61,49900.0,65.0383,65.4035,65.03,65.2458,49900.0
2005-06-14 09:55:00,78.61,78.61,78.5,78.52,16300.0,65.2458,65.2458,65.1545,65.1711,16300.0
2005-06-14 10:00:00,78.56,78.81,78.51,78.73,33400.0,65.2043,65.4118,65.1628,65.3454,33400.0
2005-06-14 10:05:00,78.73,78.75,78.57,78.65,12300.0,65.3454,65.362,65.2126,65.279,12300.0
2005-06-14 10:10:00,78.64,78.79,78.62,78.76,11800.0,65.2707,65.3952,65.2541,65.3703,11800.0
2005-06-14 10:15:00,78.75,78.8,78.6,78.6,11200.0,65.362,65.4035,65.2375,65.2375,11200.0
2005-06-14 10:20:00,78.6,78.6,78.44,78.45,17700.0,65.2375,65.2375,65.1047,65.113,17700.0
2005-06-14 10:25:00,78.47,78.57,78.45,78.45,14400.0,65.1296,65.2126,65.113,65.113,14400.0
2005-06-14 10:30:00,78.45,78.58,78.45,78.58,14600.0,65.113,65.2209,65.113,65.2209,14600.0
2005-06-14 10:35:00,78.57,78.63,78.5,78.62,19800.0,65.2126,65.2624,65.1545,65.2541,19800.0
2005-06-14 10:40:00,78.63,78.63,78.49,78.5,17300.0,65.2624,65.2624,65.1462,65.1545,17300.0
2005-06-14 10:45:00,78.51,78.59,78.46,78.46,9000.0,65.1628,65.2292,65.1213,65.1213,9000.0
2005-06-14 10:50:00,78.48,78.67,78.37,78.58,31800.0,65.1379,65.2956,65.0466,65.2209,31800.0
2005-06-14 10:55:00,78.58,78.67,78.51,78.67,5300.0,65.2209,65.2956,65.1628,65.2956,5300.0
2005-06-14 11:00:00,78.66,78.66,78.57,78.59,5500.0,65.2873,65.2873,65.2126,65.2292,5500.0
2005-06-14 11:05:00,78.6,78.78,78.6,78.78,14800.0,65.2375,65.3869,65.2375,65.3869,14800.0
2005-06-14 11:10:00,78.78,78.84,78.77,78.83,10700.0,65.3869,65.4367,65.3786,65.4284,10700.0
2005-06-14 11:15:00,78.82,78.96,78.79,78.96,36400.0,65.4201,65.5363,65.3952,65.5363,36400.0
2005-06-14 11:20:00,78.96,79.19,78.96,79.1,31900.0,65.5363,65.7272,65.5363,65.6525,31900.0
2005-06-14 11:25:00,79.14,79.16,78.95,79.0,19100.0,65.6857,65.7023,65.528,65.5695,19100.0
2005-06-14 11:30:00,79.0,79.05,78.95,79.05,14400.0,65.5695,65.611,65.528,65.611,14400.0
2005-06-14 11:35:00,79.05,79.11,78.96,79.04,4900.0,65.611,65.6608,65.5363,65.6027,4900.0
2005-06-14 11:40:00,79.04,79.05,78.95,78.95,5900.0,65.6027,65.611,65.528,65.528,5900.0
2005-06-14 11:45:00,78.95,79.0,78.89,78.93,13800.0,65.528,65.5695,65.4782,65.5114,13800.0
2005-06-14 11:50:00,78.9,78.91,78.86,78.9,3000.0,65.4865,65.4948,65.4533,65.4865,3000.0
2005-06-14 11:55:00,78.91,78.93,78.89,78.89,2000.0,65.4948,65.5114,65.4782,65.4782,2000.0
2005-06-14 12:00:00,78.9,78.92,78.83,78.83,3200.0,65.4865,65.5031,65.4284,65.4284,3200.0
2005-06-14 12:05:00,78.84,78.91,78.75,78.91,11000.0,65.4367,65.4948,65.362,65.4948,11000.0
2005-06-14 12:10:00,78.91,78.91,78.87,78.87,1500.0,65.4948,65.4948,65.4616,65.4616,1500.0
2005-06-14 12:15:00,78.89,78.96,78.89,78.93,16100.0,65.4782,65.5363,65.4782,65.5114,16100.0
2005-06-14 12:20:00,78.93,78.93,78.88,78.89,6200.0,65.5114,65.5114,65.4699,65.4782,6200.0
2005-06-14 12:25:00,78.88,78.88,78.82,78.83,3700.0,65.4699,65.4699,65.4201,65.4284,3700.0
2005-06-14 12:30:00,78.82,78.83,78.77,78.78,9200.0,65.4201,65.4284,65.3786,65.3869,9200.0
2005-06-14 12:35:00,78.78,78.83,78.78,78.78,4200.0,65.3869,65.4284,65.3869,65.3869,4200.0
2005-06-14 12:40:00,78.8,78.81,78.77,78.78,2100.0,65.4035,65.4118,65.3786,65.3869,2100.0
2005-06-14 12:45:00,78.78,78.91,78.78,78.9,4600.0,65.3869,65.4948,65.3869,65.4865,4600.0
2005-06-14 12:50:00,78.91,78.95,78.87,78.9,5900.0,65.4948,65.528,65.4616,65.4865,5900.0
2005-06-14 12:55:00,78.9,78.9,78.88,78.89,3000.0,65.4865,65.4865,65.4699,65.4782,3000.0
2005-06-14 13:00:00,78.93,78.93,78.82,78.84,6700.0,65.5114,65.5114,65.4201,65.4367,6700.0
2005-06-14 13:05:00,78.84,78.85,78.81,78.81,3200.0,65.4367,65.445,65.4118,65.4118,3200.0
2005-06-14 13:10:00,78.81,78.83,78.7,78.82,8800.0,65.4118,65.4284,65.3205,65.4201,8800.0
2005-06-14 13:15:00,78.78,78.83,78.78,78.83,3700.0,65.3869,65.4284,65.3869,65.4284,3700.0
2005-06-14 13:20:00,78.84,78.98,78.84,78.98,12200.0,65.4367,65.5529,65.4367,65.5529,12200.0
2005-06-14 13:25:00,78.97,79.03,78.96,79.02,10300.0,65.5446,65.5944,65.5363,65.5861,10300.0
2005-06-14 13:30:00,79.0,79.0,78.95,78.95,6600.0,65.5695,65.5695,65.528,65.528,6600.0
2005-06-14 13:35:00,78.94,78.95,78.92,78.93,3500.0,65.5197,65.528,65.5031,65.5114,3500.0
2005-06-14 13:40:00,78.93,79.17,78.93,79.08,20400.0,65.5114,65.7106,65.5114,65.6359,20400.0
2005-06-14 13:45:00,79.09,79.3,79.09,79.27,20600.0,65.6442,65.8185,65.6442,65.7936,20600.0
2005-06-14 13:50:00,79.27,79.28,79.1,79.19,7500.0,65.7936,65.8019,65.6525,65.7272,7500.0
2005-06-14 13:55:00,79.18,79.34,79.08,79.34,22300.0,65.7189,65.8517,65.6359,65.8517,22300.0
2005-06-14 14:00:00,79.34,79.44,79.26,79.38,49100.0,65.8517,65.9347,65.7853,65.8849,49100.0
2005-06-14 14:05:00,79.38,79.38,79.33,79.36,15300.0,65.8849,65.8849,65.8434,65.8683,15300.0
2005-06-14 14:10:00,79.34,79.37,79.26,79.37,12600.0,65.8517,65.8766,65.7853,65.8766,12600.0
2005-06-14 14:15:00,79.36,79.36,79.29,79.34,8200.0,65.8683,65.8683,65.8102,65.8517,8200.0
2005-06-14 14:20:00,79.34,79.34,79.1,79.21,11600.0,65.8517,65.8517,65.6525,65.7438,11600.0
2005-06-14 14:25:00,79.21,79.25,79.07,79.21,17900.0,65.7438,65.777,65.6276,65.7438,17900.0
2005-06-14 14:30:00,79.22,79.23,79.13,79.18,16200.0,65.7521,65.7604,65.6774,65.7189,16200.0
2005-06-14 14:35:00,79.18,79.24,79.17,79.2,18400.0,65.7189,65.7687,65.7106,65.7355,18400.0
2005-06-14 14:40:00,79.19,79.24,79.18,79.2,13500.0,65.7272,65.7687,65.7189,65.7355,13500.0
2005-06-14 14:45:00,79.17,79.17,79.08,79.1,21900.0,65.7106,65.7106,65.6359,65.6525,21900.0
2005-06-14 14:50:00,79.11,79.15,78.99,79.01,16300.0,65.6608,65.694,65.5612,65.5778,16300.0
2005-06-14 14:55:00,79.02,79.13,78.95,79.12,18700.0,65.5861,65.6774,65.528,65.6691,18700.0
2005-06-14 15:00:00,79.11,79.11,79.02,79.05,6900.0,65.6608,65.6608,65.5861,65.611,6900.0
2005-06-14 15:05:00,79.04,79.15,79.02,79.04,14500.0,65.6027,65.694,65.5861,65.6027,14500.0
2005-06-14 15:10:00,79.07,79.11,79.03,79.04,14400.0,65.6276,65.6608,65.5944,65.6027,14400.0
2005-06-14 15:15:00,79.04,79.1,79.04,79.09,16000.0,65.6027,65.6525,65.6027,65.6442,16000.0
2005-06-14 15:20:00,79.1,79.2,79.1,79.2,32200.0,65.6525,65.7355,65.6525,65.7355,32200.0
2005-06-14 15:25:00,79.2,79.2,79.07,79.17,19600.0,65.7355,65.7355,65.6276,65.7106,19600.0
2005-06-14 15:30:00,79.16,79.19,79.09,79.09,20600.0,65.7023,65.7272,65.6442,65.6442,20600.0
2005-06-14 15:35:00,79.09,79.2,79.04,79.2,29200.0,65.6442,65.7355,65.6027,65.7355,29200.0
2005-06-14 15:40:00,79.19,79.21,79.14,79.2,18000.0,65.7272,65.7438,65.6857,65.7355,18000.0
2005-06-14 15:45:00,79.19,79.31,79.18,79.31,28300.0,65.7272,65.8268,65.7189,65.8268,28300.0
2005-06-14 15:50:00,79.31,79.35,79.28,79.33,48700.0,65.8268,65.86,65.8019,65.8434,48700.0
2005-06-14 15:55:00,79.34,79.36,79.33,79.35,41200.0,65.8517,65.8683,65.8434,65.86,41200.0
2005-06-15 09:30:00,79.3,79.3,79.3,79.3,200.0,65.8185,65.8185,65.8185,65.8185,200.0
2005-06-15 09:35:00,80.44,80.98,80.44,80.72,99700.0,66.7647,67.2128,66.7647,66.997,99700.0
2005-06-15 09:40:00,80.72,80.87,80.35,80.37,51900.0,66.997,67.1215,66.69,66.7066,51900.0
2005-06-15 09:45:00,80.36,80.4,80.25,80.39,40000.0,66.6983,66.7315,66.607,66.7232,40000.0
2005-06-15 09:50:00,80.38,80.98,80.38,80.97,75500.0,66.7149,67.2128,66.7149,67.2045,75500.0
2005-06-15 09:55:00,80.97,81.05,80.75,80.86,67800.0,67.2045,67.2709,67.0219,67.1132,67800.0
2005-06-15 10:00:00,80.76,80.99,80.57,80.98,36400.0,67.0302,67.2211,66.8726,67.2128,36400.0
2005-06-15 10:05:00,80.97,80.97,80.74,80.77,19200.0,67.2045,67.2045,67.0136,67.0385,19200.0
2005-06-15 10:10:00,80.79,80.85,80.66,80.71,10400.0,67.0551,67.1049,66.9473,66.9887,10400.0
2005-06-15 10:15:00,80.71,80.96,80.71,80.96,12800.0,66.9887,67.1962,66.9887,67.1962,12800.0
2005-06-15 10:20:00,80.92,81.09,80.88,81.0,112700.0,67.163,67.3041,67.1298,67.2294,112700.0
2005-06-15 10:25:00,81.0,81.0,80.66,80.66,33000.0,67.2294,67.2294,66.9473,66.9473,33000.0
2005-06-15 10:30:00,80.71,80.71,80.57,80.6,69700.0,66.9887,66.9887,66.8726,66.8975,69700.0
2005-06-15 10:35:00,80.61,80.63,80.35,80.39,69900.0,66.9058,66.9224,66.69,66.7232,69900.0
2005-06-15 10:40:00,80.38,80.39,80.28,80.28,35200.0,66.7149,66.7232,66.6319,66.6319,35200.0
2005-06-15 10:45:00,80.29,80.32,80.11,80.32,35600.0,66.6402,66.6651,66.4908,66.6651,35600.0
2005-06-15 10:50:00,80.33,80.42,80.2,80.24,29500.0,66.6734,66.7481,66.5655,66.5987,29500.0
2005-06-15 10:55:00,80.27,80.27,80.12,80.25,14100.0,66.6236,66.6236,66.4991,66.607,14100.0
2005-06-15 11:00:00,80.28,80.29,80.2,80.27,13600.0,66.6319,66.6402,66.5655,66.6236,13600.0
2005-06-15 11:05:00,80.3,80.49,80.3,80.49,16300.0,66.6485,66.8062,66.6485,66.8062,16300.0
2005-06-15 11:10:00,80.48,80.6,80.44,80.5,41900.0,66.7979,66.8975,66.7647,66.8145,41900.0
2005-06-15 11:15:00,80.47,80.65,80.46,80.59,24300.0,66.7896,66.939,66.7813,66.8892,24300.0
2005-06-15 11:20:00,80.6,80.9,80.58,80.87,31700.0,66.8975,67.1464,66.8809,67.1215,31700.0
2005-06-15 11:25:00,80.92,80.99,80.7,80.74,13300.0,67.163,67.2211,66.9804,67.0136,13300.0
2005-06-15 11:30:00,80.74,80.74,80.71,80.73,6000.0,67.0136,67.0136,66.9887,67.0053,6000.0
2005-06-15 11:35:00,80.73,80.77,80.72,80.73,4900.0,67.0053,67.0385,66.997,67.0053,4900.0
2005-06-15 11:40:00,80.72,80.8,80.72,80.8,7200.0,66.997,67.0634,66.997,67.0634,7200.0
2005-06-15 11:45:00,80.76,80.76,80.63,80.63,14300.0,67.0302,67.0302,66.9224,66.9224,14300.0
2005-06-15 11:50:00,80.63,80.66,80.57,80.58,6100.0,66.9224,66.9473,66.8726,66.8809,6100.0
2005-06-15 11:55:00,80.59,80.59,80.47,80.49,28400.0,66.8892,66.8892,66.7896,66.8062,28400.0
2005-06-15 12:00:00,80.49,80.51,80.45,80.51,8500.0,66.8062,66.8228,66.773,66.8228,8500.0
2005-06-15 12:05:00,80.51,80.51,80.46,80.48,6500.0,66.8228,66.8228,66.7813,66.7979,6500.0
2005-06-15 12:10:00,80.48,80.49,80.43,80.43,11500.0,66.7979,66.8062,66.7564,66.7564,11500.0
2005-06-15 12:15:00,80.43,80.45,80.35,80.39,11900.0,66.7564,66.773,66.69,66.7232,11900.0
2005-06-15 12:20:00,80.39,80.4,80.37,80.39,6300.0,66.7232,66.7315,66.7066,66.7232,6300.0
2005-06-15 12:25:00,80.39,80.5,80.39,80.45,11300.0,66.7232,66.8145,66.7232,66.773,11300.0
2005-06-15 12:30:00,80.45,80.87,80.45,80.65,33800.0,66.773,67.1215,66.773,66.939,33800.0
2005-06-15 12:35:00,80.7,80.7,80.55,80.6,6800.0,66.9804,66.9804,66.856,66.8975,6800.0
2005-06-15 12:40:00,80.64,80.65,80.61,80.61,8300.0,66.9307,66.939,66.9058,66.9058,8300.0
2005-06-15 12:45:00,80.62,80.7,80.62,80.7,4100.0,66.9141,66.9804,66.9141,66.9804,4100.0
2005-06-15 12:50:00,80.66,80.66,80.64,80.65,4200.0,66.9473,66.9473,66.9307,66.939,4200.0
2005-06-15 12:55:00,80.61,80.69,80.61,80.68,7200.0,66.9058,66.9721,66.9058,66.9638,7200.0
2005-06-15 13:00:00,80.68,80.78,80.68,80.78,34300.0,66.9638,67.0468,66.9638,67.0468,34300.0
2005-06-15 13:05:00,80.8,80.84,80.76,80.76,27700.0,67.0634,67.0966,67.0302,67.0302,27700.0
2005-06-15 13:10:00,80.81,80.83,80.77,80.77,4700.0,67.0717,67.0883,67.0385,67.0385,4700.0
2005-06-15 13:15:00,80.78,80.78,80.75,80.78,4700.0,67.0468,67.0468,67.0219,67.0468,4700.0
2005-06-15 13:20:00,80.77,80.78,80.66,80.68,5400.0,67.0385,67.0468,66.9473,66.9638,5400.0
2005-06-15 13:25:00,80.68,80.73,80.67,80.7,4700.0,66.9638,67.0053,66.9556,66.9804,4700.0
2005-06-15 13:30:00,80.71,80.83,80.71,80.77,6000.0,66.9887,67.0883,66.9887,67.0385,6000.0
2005-06-15 13:35:00,80.78,80.88,80.78,80.88,12200.0,67.0468,67.1298,67.0468,67.1298,12200.0
2005-06-15 13:40:00,80.88,80.89,80.7,80.72,9800.0,67.1298,67.1381,66.9804,66.997,9800.0
2005-06-15 13:45:00,80.72,80.82,80.72,80.78,8100.0,66.997,67.08,66.997,67.0468,8100.0
2005-06-15 13:50:00,80.77,80.89,80.77,80.86,7700.0,67.0385,67.1381,67.0385,67.1132,7700.0
2005-06-15 13:55:00,80.86,81.0,80.86,80.95,24400.0,67.1132,67.2294,67.1132,67.1879,24400.0
2005-06-15 14:00:00,80.94,80.98,80.78,80.89,24700.0,67.1796,67.2128,67.0468,67.1381,24700.0
2005-06-15 14:05:00,80.89,80.93,80.86,80.92,16800.0,67.1381,67.1713,67.1132,67.163,16800.0
2005-06-15 14:10:00,80.92,81.0,80.92,81.0,18400.0,67.163,67.2294,67.163,67.2294,18400.0
2005-06-15 14:15:00,81.0,81.39,81.0,81.2,58000.0,67.2294,67.5531,67.2294,67.3954,58000.0
2005-06-15 14:20:00,81.26,81.26,81.06,81.1,13200.0,67.4452,67.4452,67.2792,67.3124,13200.0
2005-06-15 14:25:00,81.05,81.32,81.05,81.32,27100.0,67.2709,67.495,67.2709,67.495,27100.0
2005-06-15 14:30:00,81.31,81.33,81.22,81.22,16700.0,67.4867,67.5033,67.412,67.412,16700.0
2005-06-15 14:35:00,81.22,81.24,81.13,81.18,8900.0,67.412,67.4286,67.3373,67.3788,8900.0
2005-06-15 14:40:00,81.18,81.23,81.14,81.18,15200.0,67.3788,67.4203,67.3456,67.3788,15200.0
2005-06-15 14:45:00,81.19,81.26,81.16,81.16,11200.0,67.3871,67.4452,67.3622,67.3622,11200.0
2005-06-15 14:50:00,81.17,81.17,81.09,81.09,23700.0,67.3705,67.3705,67.3041,67.3041,23700.0
2005-06-15 14:55:00,81.08,81.13,81.07,81.11,53900.0,67.2958,67.3373,67.2875,67.3207,53900.0
2005-06-15 15:00:00,81.11,81.14,81.04,81.07,24100.0,67.3207,67.3456,67.2626,67.2875,24100.0
2005-06-15 15:05:00,81.06,81.06,80.99,81.05,11500.0,67.2792,67.2792,67.2211,67.2709,11500.0
2005-06-15 15:10:00,81.06,81.14,81.04,81.13,13300.0,67.2792,67.3456,67.2626,67.3373,13300.0
2005-06-15 15:15:00,81.13,81.14,81.09,81.09,22200.0,67.3373,67.3456,67.3041,67.3041,22200.0
2005-06-15 15:20:00,81.1,81.15,81.1,81.13,43000.0,67.3124,67.3539,67.3124,67.3373,43000.0
2005-06-15 15:25:00,81.14,81.19,81.13,81.19,39000.0,67.3456,67.3871,67.3373,67.3871,39000.0
2005-06-15 15:30:00,81.19,81.19,81.12,81.12,33000.0,67.3871,67.3871,67.329,67.329,33000.0
2005-06-15 15:35:00,81.12,81.12,81.09,81.12,24000.0,67.329,67.329,67.3041,67.329,24000.0
2005-06-15 15:40:00,81.12,81.27,81.12,81.2,38900.0,67.329,67.4535,67.329,67.3954,38900.0
2005-06-15 15:45:00,81.2,81.22,81.11,81.11,30000.0,67.3954,67.412,67.3207,67.3207,30000.0
2005-06-15 15:50:00,81.12,81.26,81.11,81.24,31200.0,67.329,67.4452,67.3207,67.4286,31200.0
2005-06-15 15:55:00,81.22,81.25,80.86,81.15,23400.0,67.412,67.4369,67.1132,67.3539,23400.0
2005-06-16 09:30:00,81.5,81.5,81.2,81.2,39100.0,67.6444,67.6444,67.3954,67.3954,39100.0
2005-06-16 09:35:00,81.2,81.22,80.85,80.95,25600.0,67.3954,67.412,67.1049,67.1879,25600.0
2005-06-16 09:40:00,80.87,81.25,80.87,81.25,30600.0,67.1215,67.4369,67.1215,67.4369,30600.0
2005-06-16 09:45:00,81.25,81.31,81.19,81.23,18900.0,67.4369,67.4867,67.3871,67.4203,18900.0
2005-06-16 09:50:00,80.96,81.04,80.84,81.0,59400.0,67.1962,67.2626,67.0966,67.2294,59400.0
2005-06-16 09:55:00,80.96,80.97,80.79,80.86,41400.0,67.1962,67.2045,67.0551,67.1132,41400.0
2005-06-16 10:00:00,80.86,81.11,80.86,81.02,50100.0,67.1132,67.3207,67.1132,67.246,50100.0
2005-06-16 10:05:00,81.02,81.1,80.98,81.05,23500.0,67.246,67.3124,67.2128,67.2709,23500.0
2005-06-16 10:10:00,81.0,81.12,80.94,81.12,25000.0,67.2294,67.329,67.1796,67.329,25000.0
2005-06-16 10:15:00,81.12,81.38,81.09,81.38,17600.0,67.329,67.5448,67.3041,67.5448,17600.0
2005-06-16 10:20:00,81.36,81.55,81.36,81.47,32600.0,67.5282,67.6859,67.5282,67.6195,32600.0
2005-06-16 10:25:00,81.45,81.61,81.45,81.61,17200.0,67.6029,67.7357,67.6029,67.7357,17200.0
2005-06-16 10:30:00,81.59,81.74,81.59,81.74,18800.0,67.7191,67.8436,67.7191,67.8436,18800.0
2005-06-16 10:35:00,81.74,81.93,81.74,81.79,31300.0,67.8436,68.0013,67.8436,67.8851,31300.0
2005-06-16 10:40:00,81.81,81.98,81.8,81.96,17000.0,67.9017,68.0428,67.8934,68.0262,17000.0
2005-06-16 10:45:00,81.96,82.01,81.92,81.96,21900.0,68.0262,68.0677,67.993,68.0262,21900.0
2005-06-16 10:50:00,81.93,81.93,81.5,81.5,26000.0,68.0013,68.0013,67.6444,67.6444,26000.0
2005-06-16 10:55:00,81.5,81.55,81.43,81.45,64900.0,67.6444,67.6859,67.5863,67.6029,64900.0
2005-06-16 11:00:00,81.48,81.68,81.46,81.68,9700.0,67.6278,67.7938,67.6112,67.7938,9700.0
2005-06-16 11:05:00,81.68,81.85,81.6,81.65,12200.0,67.7938,67.9349,67.7274,67.7689,12200.0
2005-06-16 11:10:00,81.65,81.8,81.62,81.73,12700.0,67.7689,67.8934,67.744,67.8353,12700.0
2005-06-16 11:15:00,81.72,81.8,81.7,81.7,9600.0,67.827,67.8934,67.8104,67.8104,9600.0
2005-06-16 11:20:00,81.72,81.8,81.71,81.78,7600.0,67.827,67.8934,67.8187,67.8768,7600.0
2005-06-16 11:25:00,81.8,81.82,81.71,81.76,9800.0,67.8934,67.91,67.8187,67.8602,9800.0
2005-06-16 11:30:00,81.76,81.83,81.74,81.76,7000.0,67.8602,67.9183,67.8436,67.8602,7000.0
2005-06-16 11:35:00,81.73,81.83,81.71,81.83,6200.0,67.8353,67.9183,67.8187,67.9183,6200.0
2005-06-16 11:40:00,81.83,81.89,81.8,81.8,5900.0,67.9183,67.9681,67.8934,67.8934,5900.0
2005-06-16 11:45:00,81.84,81.88,81.81,81.87,4700.0,67.9266,67.9598,67.9017,67.9515,4700.0
2005-06-16 11:50:00,81.84,81.88,81.84,81.88,1300.0,67.9266,67.9598,67.9266,67.9598,1300.0
2005-06-16 11:55:00,81.85,81.9,81.85,81.89,7200.0,67.9349,67.9764,67.9349,67.9681,7200.0
2005-06-16 12:00:00,81.87,81.99,81.82,81.94,13400.0,67.9515,68.0511,67.91,68.0096,13400.0
2005-06-16 12:05:00,81.89,82.0,81.89,82.0,28900.0,67.9681,68.0594,67.9681,68.0594,28900.0
2005-06-16 12:10:00,81.95,81.95,81.82,81.9,12400.0,68.0179,68.0179,67.91,67.9764,12400.0
2005-06-16 12:15:00,81.89,82.04,81.82,82.03,10500.0,67.9681,68.0926,67.91,68.0843,10500.0
2005-06-16 12:20:00,82.02,82.03,81.94,81.96,6500.0,68.076,68.0843,68.0096,68.0262,6500.0
2005-06-16 12:25:00,82.0,82.14,82.0,82.14,15600.0,68.0594,68.1756,68.0594,68.1756,15600.0
2005-06-16 12:30:00,82.14,82.18,82.05,82.05,14500.0,68.1756,68.2088,68.1009,68.1009,14500.0
2005-06-16 12:35:00,82.06,82.13,82.04,82.13,6600.0,68.1092,68.1673,68.0926,68.1673,6600.0
2005-06-16 12:40:00,82.07,82.13,82.02,82.12,5500.0,68.1175,68.1673,68.076,68.159,5500.0
2005-06-16 12:45:00,82.12,82.19,82.08,82.13,11800.0,68.159,68.2171,68.1258,68.1673,11800.0
2005-06-16 12:50:00,82.15,82.16,82.08,82.11,4300.0,68.1839,68.1922,68.1258,68.1507,4300.0
2005-06-16 12:55:00,82.11,82.13,82.08,82.1,3900.0,68.1507,68.1673,68.1258,68.1424,3900.0
2005-06-16 13:00:00,82.12,82.14,82.09,82.13,4100.0,68.159,68.1756,68.1341,68.1673,4100.0
2005-06-16 13:05:00,82.12,82.2,82.09,82.2,4600.0,68.159,68.2254,68.1341,68.2254,4600.0
2005-06-16 13:10:00,82.2,82.25,82.18,82.2,45900.0,68.2254,68.2669,68.2088,68.2254,45900.0
2005-06-16 13:15:00,82.19,82.21,82.19,82.2,7000.0,68.2171,68.2337,68.2171,68.2254,7000.0
2005-06-16 13:20:00,82.18,82.2,82.18,82.2,3500.0,68.2088,68.2254,68.2088,68.2254,3500.0
2005-06-16 13:25:00,82.19,82.2,82.1,82.11,12300.0,68.2171,68.2254,68.1424,68.1507,12300.0
2005-06-16 13:30:00,82.08,82.2,82.06,82.2,11500.0,68.1258,68.2254,68.1092,68.2254,11500.0
2005-06-16 13:35:00,82.2,82.23,82.07,82.08,29400.0,68.2254,68.2503,68.1175,68.1258,29400.0
2005-06-16 13:40:00,82.1,82.12,82.07,82.11,5000.0,68.1424,68.159,68.1175,68.1507,5000.0
2005-06-16 13:45:00,82.11,82.2,82.08,82.09,9500.0,68.1507,68.2254,68.1258,68.1341,9500.0
2005-06-16 13:50:00,82.08,82.1,82.05,82.09,8900.0,68.1258,68.1424,68.1009,68.1341,8900.0
2005-06-16 13:55:00,82.09,82.17,82.08,82.17,7400.0,68.1341,68.2005,68.1258,68.2005,7400.0
2005-06-16 14:00:00,82.21,82.21,82.11,82.14,10700.0,68.2337,68.2337,68.1507,68.1756,10700.0
2005-06-16 14:05:00,82.14,82.22,82.08,82.08,13200.0,68.1756,68.242,68.1258,68.1258,13200.0
2005-06-16 14:10:00,82.1,82.16,82.07,82.12,16000.0,68.1424,68.1922,68.1175,68.159,16000.0
2005-06-16 14:15:00,82.13,82.17,82.1,82.12,10400.0,68.1673,68.2005,68.1424,68.159,10400.0
2005-06-16 14:20:00,82.11,82.22,82.09,82.22,9100.0,68.1507,68.242,68.1341,68.242,9100.0
2005-06-16 14:25:00,82.17,82.18,82.11,82.12,6300.0,68.2005,68.2088,68.1507,68.159,6300.0
2005-06-16 14:30:00,82.11,82.2,82.08,82.18,27600.0,68.1507,68.2254,68.1258,68.2088,27600.0
2005-06-16 14:35:00,82.18,82.23,82.17,82.18,5900.0,68.2088,68.2503,68.2005,68.2088,5900.0
2005-06-16 14:40:00,82.18,82.22,82.16,82.16,7900.0,68.2088,68.242,68.1922,68.1922,7900.0
2005-06-16 14:45:00,82.16,82.16,82.08,82.15,7000.0,68.1922,68.1922,68.1258,68.1839,7000.0
2005-06-16 14:50:00,82.16,82.19,82.15,82.17,7000.0,68.1922,68.2171,68.1839,68.2005,7000.0
2005-06-16 14:55:00,82.16,82.31,82.15,82.31,15600.0,68.1922,68.3167,68.1839,68.3167,15600.0
2005-06-16 15:00:00,82.31,82.31,82.22,82.24,8700.0,68.3167,68.3167,68.242,68.2586,8700.0
2005-06-16 15:05:00,82.24,82.3,82.13,82.22,41300.0,68.2586,68.3084,68.1673,68.242,41300.0
2005-06-16 15:10:00,82.25,82.31,82.2,82.31,16700.0,68.2669,68.3167,68.2254,68.3167,16700.0
2005-06-16 15:15:00,82.34,82.36,82.21,82.27,23300.0,68.3416,68.3582,68.2337,68.2835,23300.0
2005-06-16 15:20:00,82.27,82.28,82.25,82.26,10400.0,68.2835,68.2918,68.2669,68.2752,10400.0
2005-06-16 15:25:00,82.26,82.41,82.24,82.3,21600.0,68.2752,68.3997,68.2586,68.3084,21600.0
2005-06-16 15:30:00,82.3,82.35,82.26,82.29,23400.0,68.3084,68.3499,68.2752,68.3001,23400.0
2005-06-16 15:35:00,82.29,82.41,82.29,82.4,27800.0,68.3001,68.3997,68.3001,68.3914,27800.0
2005-06-16 15:40:00,82.38,82.38,82.31,82.35,23100.0,68.3748,68.3748,68.3167,68.3499,23100.0
2005-06-16 15:45:00,82.34,82.4,82.28,82.28,21700.0,68.3416,68.3914,68.2918,68.2918,21700.0
2005-06-16 15:50:00,82.28,82.31,82.19,82.19,50400.0,68.2918,68.3167,68.2171,68.2171,50400.0
2005-06-16 15:55:00,82.19,82.28,82.18,82.28,36600.0,68.2171,68.2918,68.2088,68.2918,36600.0
2005-06-17 09:30:00,86.5,87.0,86.5,86.94,358400.0,71.7944,72.2094,71.7944,72.1596,358400.0
2005-06-17 09:35:00,86.94,87.48,86.9,87.45,142700.0,72.1596,72.6078,72.1264,72.5829,142700.0
2005-06-17 09:40:00,87.4,87.7,87.33,87.55,182000.0,72.5414,72.7904,72.4833,72.6659,182000.0
2005-06-17 09:45:00,87.58,87.58,86.96,86.97,173900.0,72.6908,72.6908,72.1762,72.1845,173900.0
2005-06-17 09:50:00,86.95,87.2,86.95,87.02,117400.0,72.1679,72.3754,72.1679,72.226,117400.0
2005-06-17 09:55:00,87.0,87.01,86.65,86.65,72700.0,72.2094,72.2177,71.9189,71.9189,72700.0
2005-06-17 10:00:00,86.66,86.8,86.55,86.58,125600.0,71.9272,72.0434,71.8359,71.8608,125600.0
2005-06-17 10:05:00,86.58,86.59,86.17,86.45,68800.0,71.8608,71.8691,71.5205,71.7529,68800.0
2005-06-17 10:10:00,86.4,86.53,86.3,86.31,81800.0,71.7114,71.8193,71.6284,71.6367,81800.0
2005-06-17 10:15:00,86.31,86.37,85.77,85.86,75900.0,71.6367,71.6865,71.1885,71.2632,75900.0
2005-06-17 10:20:00,85.87,85.9,85.69,85.88,229500.0,71.2715,71.2964,71.1221,71.2798,229500.0
2005-06-17 10:25:00,85.9,86.19,85.88,85.94,85100.0,71.2964,71.5371,71.2798,71.3296,85100.0
2005-06-17 10:30:00,85.92,85.95,85.67,85.69,27000.0,71.313,71.3379,71.1055,71.1221,27000.0
2005-06-17 10:35:00,85.67,85.79,85.61,85.71,72600.0,71.1055,71.2051,71.0557,71.1387,72600.0
2005-06-17 10:40:00,85.7,85.7,85.29,85.29,67500.0,71.1304,71.1304,70.7901,70.7901,67500.0
2005-06-17 10:45:00,85.3,85.59,85.26,85.59,67600.0,70.7984,71.0391,70.7652,71.0391,67600.0
2005-06-17 10:50:00,85.59,85.59,85.18,85.19,35700.0,71.0391,71.0391,70.6988,70.7071,35700.0
2005-06-17 10:55:00,85.19,85.35,85.18,85.35,38900.0,70.7071,70.8399,70.6988,70.8399,38900.0
2005-06-17 11:00:00,85.35,85.48,85.34,85.42,37300.0,70.8399,70.9478,70.8316,70.898,37300.0
2005-06-17 11:05:00,85.42,85.6,85.4,85.44,56900.0,70.898,71.0474,70.8814,70.9146,56900.0
2005-06-17 11:10:00,85.44,85.5,85.32,85.44,31900.0,70.9146,70.9644,70.815,70.9146,31900.0
2005-06-17 11:15:00,85.49,85.5,85.38,85.41,29400.0,70.9561,70.9644,70.8648,70.8897,29400.0
2005-06-17 11:20:00,85.41,85.54,85.39,85.54,19600.0,70.8897,70.9976,70.8731,70.9976,19600.0
2005-06-17 11:25:00,85.54,85.67,85.51,85.56,21300.0,70.9976,71.1055,70.9727,71.0142,21300.0
2005-06-17 11:30:00,85.54,85.55,85.45,85.55,17900.0,70.9976,71.0059,70.9229,71.0059,17900.0
2005-06-17 11:35:00,85.55,85.66,85.49,85.5,33000.0,71.0059,71.0972,70.9561,70.9644,33000.0
2005-06-17 11:40:00,85.51,85.59,85.47,85.49,17200.0,70.9727,71.0391,70.9395,70.9561,17200.0
2005-06-17 11:45:00,85.49,85.65,85.48,85.65,39700.0,70.9561,71.0889,70.9478,71.0889,39700.0
2005-06-17 11:50:00,85.65,85.9,85.65,85.9,47500.0,71.0889,71.2964,71.0889,71.2964,47500.0
2005-06-17 11:55:00,85.91,86.14,85.86,86.1,33800.0,71.3047,71.4956,71.2632,71.4624,33800.0
2005-06-17 12:00:00,86.1,86.25,86.09,86.16,42500.0,71.4624,71.5869,71.4541,71.5122,42500.0
2005-06-17 12:05:00,86.15,86.23,86.15,86.2,24600.0,71.5039,71.5703,71.5039,71.5454,24600.0
2005-06-17 12:10:00,86.19,86.24,86.14,86.2,11200.0,71.5371,71.5786,71.4956,71.5454,11200.0
2005-06-17 12:15:00,86.19,86.3,86.16,86.3,10800.0,71.5371,71.6284,71.5122,71.6284,10800.0
2005-06-17 12:20:00,86.31,86.35,86.0,86.32,24000.0,71.6367,71.6699,71.3794,71.645,24000.0
2005-06-17 12:25:00,86.31,86.46,86.27,86.46,24800.0,71.6367,71.7612,71.6035,71.7612,24800.0
2005-06-17 12:30:00,86.45,86.49,86.43,86.46,8000.0,71.7529,71.7861,71.7363,71.7612,8000.0
2005-06-17 12:35:00,86.47,86.52,86.41,86.45,33600.0,71.7695,71.811,71.7197,71.7529,33600.0
2005-06-17 12:40:00,86.43,86.44,86.16,86.25,14600.0,71.7363,71.7446,71.5122,71.5869,14600.0
2005-06-17 12:45:00,86.25,86.25,86.08,86.13,33300.0,71.5869,71.5869,71.4458,71.4873,33300.0
2005-06-17 12:50:00,86.15,86.16,86.01,86.03,19100.0,71.5039,71.5122,71.3877,71.4043,19100.0
2005-06-17 12:55:00,86.03,86.04,85.96,86.04,17600.0,71.4043,71.4126,71.3462,71.4126,17600.0
2005-06-17 13:00:00,86.02,86.03,85.96,85.96,32200.0,71.396,71.4043,71.3462,71.3462,32200.0
2005-06-17 13:05:00,85.96,86.07,85.93,86.06,29500.0,71.3462,71.4375,71.3213,71.4292,29500.0
2005-06-17 13:10:00,86.05,86.14,86.0,86.12,12100.0,71.4209,71.4956,71.3794,71.479,12100.0
2005-06-17 13:15:00,86.12,86.21,86.11,86.19,17000.0,71.479,71.5537,71.4707,71.5371,17000.0
2005-06-17 13:20:00,86.21,86.28,86.11,86.25,75400.0,71.5537,71.6118,71.4707,71.5869,75400.0
2005-06-17 13:25:00,86.24,86.32,86.22,86.26,21400.0,71.5786,71.645,71.562,71.5952,21400.0
2005-06-17 13:30:00,86.25,86.3,86.17,86.29,22100.0,71.5869,71.6284,71.5205,71.6201,22100.0
2005-06-17 13:35:00,86.29,86.3,86.12,86.12,22900.0,71.6201,71.6284,71.479,71.479,22900.0
2005-06-17 13:40:00,86.13,86.24,86.13,86.22,27500.0,71.4873,71.5786,71.4873,71.562,27500.0
2005-06-17 13:45:00,86.22,86.27,86.17,86.27,18800.0,71.562,71.6035,71.5205,71.6035,18800.0
2005-06-17 13:50:00,86.27,86.33,86.22,86.33,39100.0,71.6035,71.6533,71.562,71.6533,39100.0
2005-06-17 13:55:00,86.33,86.35,86.15,86.22,50300.0,71.6533,71.6699,71.5039,71.562,50300.0
2005-06-17 14:00:00,86.22,86.3,86.09,86.09,33700.0,71.562,71.6284,71.4541,71.4541,33700.0
2005-06-17 14:05:00,86.09,86.13,86.07,86.08,47500.0,71.4541,71.4873,71.4375,71.4458,47500.0
2005-06-17 14:10:00,86.06,86.06,85.79,85.81,55900.0,71.4292,71.4292,71.2051,71.2217,55900.0
2005-06-17 14:15:00,85.82,85.82,85.51,85.69,55400.0,71.23,71.23,70.9727,71.1221,55400.0
2005-06-17 14:20:00,85.68,85.68,85.42,85.5,86500.0,71.1138,71.1138,70.898,70.9644,86500.0
2005-06-17 14:25:00,85.47,85.63,85.46,85.56,40900.0,70.9395,71.0723,70.9312,71.0142,40900.0
2005-06-17 14:30:00,85.55,85.56,85.3,85.31,61000.0,71.0059,71.0142,70.7984,70.8067,61000.0
2005-06-17 14:35:00,85.31,85.32,85.21,85.21,69800.0,70.8067,70.815,70.7237,70.7237,69800.0
2005-06-17 14:40:00,85.19,85.2,84.85,84.88,84600.0,70.7071,70.7154,70.4249,70.4498,84600.0
2005-06-17 14:45:00,84.88,85.1,84.88,84.98,48700.0,70.4498,70.6324,70.4498,70.5328,48700.0
2005-06-17 14:50:00,84.98,85.46,84.95,85.2,75900.0,70.5328,70.9312,70.5079,70.7154,75900.0
2005-06-17 14:55:00,85.24,85.25,85.15,85.15,35200.0,70.7486,70.7569,70.6739,70.6739,35200.0
2005-06-17 15:00:00,85.16,85.37,85.15,85.25,40200.0,70.6822,70.8565,70.6739,70.7569,40200.0
2005-06-17 15:05:00,85.26,85.37,85.25,85.34,48400.0,70.7652,70.8565,70.7569,70.8316,48400.0
2005-06-17 15:10:00,85.35,85.35,85.29,85.29,28900.0,70.8399,70.8399,70.7901,70.7901,28900.0
2005-06-17 15:15:00,85.29,85.3,85.23,85.29,37100.0,70.7901,70.7984,70.7403,70.7901,37100.0
2005-06-17 15:20:00,85.29,85.3,85.18,85.23,27700.0,70.7901,70.7984,70.6988,70.7403,27700.0
2005-06-17 15:25:00,85.23,85.5,85.22,85.49,51800.0,70.7403,70.9644,70.732,70.9561,51800.0
2005-06-17 15:30:00,85.5,85.77,85.49,85.77,55600.0,70.9644,71.1885,70.9561,71.1885,55600.0
2005-06-17 15:35:00,85.8,85.82,85.7,85.82,43500.0,71.2134,71.23,71.1304,71.23,43500.0
2005-06-17 15:40:00,85.83,85.92,85.82,85.88,39000.0,71.2383,71.313,71.23,71.2798,39000.0
2005-06-17 15:45:00,85.89,85.99,85.83,85.98,50200.0,71.2881,71.3711,71.2383,71.3628,50200.0
2005-06-17 15:50:00,85.98,86.02,85.95,86.01,36100.0,71.3628,71.396,71.3379,71.3877,36100.0
2005-06-17 15:55:00,86.01,86.03,85.96,85.99,46000.0,71.3877,71.4043,71.3462,71.3711,46000.0
2005-06-20 09:30:00,85.75,85.76,85.46,85.46,53500.0,71.1719,71.1802,70.9312,70.9312,53500.0
2005-06-20 09:35:00,85.47,85.47,85.19,85.2,19500.0,70.9395,70.9395,70.7071,70.7154,19500.0
2005-06-20 09:40:00,85.25,85.34,85.11,85.34,38200.0,70.7569,70.8316,70.6407,70.8316,38200.0
2005-06-20 09:45:00,85.34,85.54,85.34,85.46,67100.0,70.8316,70.9976,70.8316,70.9312,67100.0
2005-06-20 09:50:00,85.4,85.4,85.17,85.28,43400.0,70.8814,70.8814,70.6905,70.7818,43400.0
2005-06-20 09:55:00,85.29,85.35,85.22,85.22,60500.0,70.7901,70.8399,70.732,70.732,60500.0
2005-06-20 10:00:00,85.23,85.23,84.92,84.93,51700.0,70.7403,70.7403,70.483,70.4913,51700.0
2005-06-20 10:05:00,84.92,84.96,84.92,84.96,24200.0,70.483,70.5162,70.483,70.5162,24200.0
2005-06-20 10:10:00,85.0,85.05,84.96,84.96,34600.0,70.5494,70.5909,70.5162,70.5162,34600.0
2005-06-20 10:15:00,84.95,84.96,84.9,84.94,31500.0,70.5079,70.5162,70.4664,70.4996,31500.0
2005-06-20 10:20:00,84.89,84.9,84.86,84.87,20800.0,70.4581,70.4664,70.4332,70.4415,20800.0
2005-06-20 10:25:00,84.89,84.89,84.7,84.7,32800.0,70.4581,70.4581,70.3004,70.3004,32800.0
2005-06-20 10:30:00,84.71,84.76,84.65,84.69,20700.0,70.3087,70.3502,70.2589,70.2921,20700.0
2005-06-20 10:35:00,84.71,84.74,84.62,84.64,25100.0,70.3087,70.3336,70.234,70.2506,25100.0
2005-06-20 10:40:00,84.64,84.76,84.64,84.76,15100.0,70.2506,70.3502,70.2506,70.3502,15100.0
2005-06-20 10:45:00,84.75,84.78,84.6,84.6,21900.0,70.3419,70.3668,70.2174,70.2174,21900.0
2005-06-20 10:50:00,84.59,84.59,84.52,84.52,44600.0,70.2091,70.2091,70.151,70.151,44600.0
2005-06-20 10:55:00,84.54,84.57,84.52,84.55,15800.0,70.1676,70.1925,70.151,70.1759,15800.0
2005-06-20 11:00:00,84.55,84.6,84.4,84.42,28900.0,70.1759,70.2174,70.0514,70.068,28900.0
2005-06-20 11:05:00,84.41,84.43,84.25,84.29,20500.0,70.0597,70.0763,69.9269,69.9601,20500.0
2005-06-20 11:10:00,84.31,84.42,84.15,84.15,25800.0,69.9767,70.068,69.8439,69.8439,25800.0
2005-06-20 11:15:00,84.05,84.09,83.91,83.91,31600.0,69.7609,69.7941,69.6447,69.6447,31600.0
2005-06-20 11:20:00,83.92,84.08,83.92,84.08,26000.0,69.653,69.7858,69.653,69.7858,26000.0
2005-06-20 11:25:00,84.05,84.2,84.01,84.19,14500.0,69.7609,69.8854,69.7277,69.8771,14500.0
2005-06-20 11:30:00,84.19,84.22,83.99,84.0,12000.0,69.8771,69.902,69.7111,69.7194,12000.0
2005-06-20 11:35:00,83.97,83.98,83.83,83.84,12000.0,69.6945,69.7028,69.5783,69.5866,12000.0
2005-06-20 11:40:00,83.85,83.87,83.75,83.78,16300.0,69.5949,69.6115,69.5119,69.5368,16300.0
2005-06-20 11:45:00,83.77,83.78,83.65,83.71,19900.0,69.5285,69.5368,69.4289,69.4787,19900.0
2005-06-20 11:50:00,83.71,84.14,83.7,83.79,76000.0,69.4787,69.8356,69.4704,69.5451,76000.0
2005-06-20 11:55:00,83.79,83.85,83.77,83.83,38500.0,69.5451,69.5949,69.5285,69.5783,38500.0
2005-06-20 12:00:00,83.83,83.95,83.81,83.9,30700.0,69.5783,69.6779,69.5617,69.6364,30700.0
2005-06-20 12:05:00,83.91,83.91,83.86,83.88,24100.0,69.6447,69.6447,69.6032,69.6198,24100.0
2005-06-20 12:10:00,83.88,83.88,83.83,83.83,15600.0,69.6198,69.6198,69.5783,69.5783,15600.0
2005-06-20 12:15:00,83.84,83.85,83.73,83.77,47200.0,69.5866,69.5949,69.4953,69.5285,47200.0
2005-06-20 12:20:00,83.77,83.78,83.65,83.73,20400.0,69.5285,69.5368,69.4289,69.4953,20400.0
2005-06-20 12:25:00,83.72,83.77,83.54,83.55,15700.0,69.487,69.5285,69.3376,69.3459,15700.0
2005-06-20 12:30:00,83.55,83.67,83.55,83.62,17400.0,69.3459,69.4455,69.3459,69.404,17400.0
2005-06-20 12:35:00,83.63,83.71,83.63,83.69,12600.0,69.4123,69.4787,69.4123,69.4621,12600.0
2005-06-20 12:40:00,83.69,83.7,83.68,83.69,8400.0,69.4621,69.4704,69.4538,69.4621,8400.0
2005-06-20 12:45:00,83.68,83.69,83.68,83.68,10900.0,69.4538,69.4621,69.4538,69.4538,10900.0
2005-06-20 12:50:00,83.68,83.69,83.59,83.59,19600.0,69.4538,69.4621,69.3791,69.3791,19600.0
2005-06-20 12:55:00,83.58,83.59,83.52,83.52,9100.0,69.3708,69.3791,69.321,69.321,9100.0
2005-06-20 13:00:00,83.53,83.53,83.34,83.46,40000.0,69.3293,69.3293,69.1716,69.2712,40000.0
2005-06-20 13:05:00,83.46,83.5,83.43,83.43,8900.0,69.2712,69.3044,69.2463,69.2463,8900.0
2005-06-20 13:10:00,83.43,83.45,83.38,83.39,24500.0,69.2463,69.2629,69.2048,69.2131,24500.0
2005-06-20 13:15:00,83.44,83.45,83.4,83.4,19200.0,69.2546,69.2629,69.2214,69.2214,19200.0
2005-06-20 13:20:00,83.39,83.41,83.35,83.39,5300.0,69.2131,69.2297,69.1799,69.2131,5300.0
2005-06-20 13:25:00,83.36,83.38,83.31,83.38,13800.0,69.1882,69.2048,69.1467,69.2048,13800.0
2005-06-20 13:30:00,83.35,83.38,83.3,83.37,23600.0,69.1799,69.2048,69.1384,69.1965,23600.0
2005-06-20 13:35:00,83.37,83.42,83.3,83.42,19600.0,69.1965,69.238,69.1384,69.238,19600.0
2005-06-20 13:40:00,83.47,83.7,83.43,83.64,26400.0,69.2795,69.4704,69.2463,69.4206,26400.0
2005-06-20 13:45:00,83.64,83.72,83.64,83.67,27400.0,69.4206,69.487,69.4206,69.4455,27400.0
2005-06-20 13:50:00,83.65,83.66,83.62,83.65,21300.0,69.4289,69.4372,69.404,69.4289,21300.0
2005-06-20 13:55:00,83.65,83.66,83.59,83.59,7600.0,69.4289,69.4372,69.3791,69.3791,7600.0
2005-06-20 14:00:00,83.57,83.58,83.55,83.57,10900.0,69.3625,69.3708,69.3459,69.3625,10900.0
2005-06-20 14:05:00,83.58,83.61,83.55,83.56,15800.0,69.3708,69.3957,69.3459,69.3542,15800.0
2005-06-20 14:10:00,83.56,83.57,83.33,83.35,42900.0,69.3542,69.3625,69.1633,69.1799,42900.0
2005-06-20 14:15:00,83.35,83.35,83.15,83.15,17500.0,69.1799,69.1799,69.0139,69.0139,17500.0
2005-06-20 14:20:00,83.15,83.22,83.1,83.15,66900.0,69.0139,69.072,68.9724,69.0139,66900.0
2005-06-20 14:25:00,83.17,83.17,83.03,83.16,43700.0,69.0305,69.0305,68.9143,69.0222,43700.0
2005-06-20 14:30:00,83.19,83.32,83.17,83.2,34300.0,69.0471,69.155,69.0305,69.0554,34300.0
2005-06-20 14:35:00,83.2,83.34,83.2,83.22,27800.0,69.0554,69.1716,69.0554,69.072,27800.0
2005-06-20 14:40:00,83.2,83.37,83.2,83.37,21000.0,69.0554,69.1965,69.0554,69.1965,21000.0
2005-06-20 14:45:00,83.39,83.39,83.19,83.2,17900.0,69.2131,69.2131,69.0471,69.0554,17900.0
2005-06-20 14:50:00,83.23,83.23,83.12,83.16,37000.0,69.0803,69.0803,68.989,69.0222,37000.0
2005-06-20 14:55:00,83.17,83.22,83.13,83.17,20400.0,69.0305,69.072,68.9973,69.0305,20400.0
2005-06-20 15:00:00,83.17,83.2,83.09,83.12,17800.0,69.0305,69.0554,68.9641,68.989,17800.0
2005-06-20 15:05:00,83.1,83.33,83.1,83.23,66000.0,68.9724,69.1633,68.9724,69.0803,66000.0
2005-06-20 15:10:00,83.24,83.28,83.21,83.27,20900.0,69.0886,69.1218,69.0637,69.1135,20900.0
2005-06-20 15:15:00,83.27,83.35,83.26,83.29,80600.0,69.1135,69.1799,69.1052,69.1301,80600.0
2005-06-20 15:20:00,83.29,83.3,83.2,83.26,34600.0,69.1301,69.1384,69.0554,69.1052,34600.0
2005-06-20 15:25:00,83.26,83.31,83.26,83.29,25900.0,69.1052,69.1467,69.1052,69.1301,25900.0
2005-06-20 15:30:00,83.3,83.42,83.3,83.42,40400.0,69.1384,69.238,69.1384,69.238,40400.0
2005-06-20 15:35:00,83.42,83.45,83.39,83.39,42000.0,69.238,69.2629,69.2131,69.2131,42000.0
2005-06-20 15:40:00,83.38,83.39,83.35,83.36,26000.0,69.2048,69.2131,69.1799,69.1882,26000.0
2005-06-20 15:45:00,83.37,83.51,83.36,83.5,24400.0,69.1965,69.3127,69.1882,69.3044,24400.0
2005-06-20 15:50:00,83.5,83.52,83.49,83.51,65900.0,69.3044,69.321,69.2961,69.3127,65900.0
2005-06-20 15:55:00,83.51,83.51,83.4,83.4,39400.0,69.3127,69.3127,69.2214,69.2214,39400.0
2005-06-21 09:30:00,84.11,84.5,84.0,84.0,56700.0,69.8523,70.1762,69.7609,69.7609,56700.0
2005-06-21 09:35:00,83.94,83.99,83.42,83.5,95800.0,69.7111,69.7526,69.2793,69.3457,95800.0
2005-06-21 09:40:00,83.55,83.55,83.02,83.16,66900.0,69.3872,69.3872,68.9471,69.0633,66900.0
2005-06-21 09:45:00,83.15,83.99,83.1,83.67,46000.0,69.055,69.7526,69.0135,69.4869,46000.0
2005-06-21 09:50:00,83.68,83.68,83.3,83.5,48900.0,69.4952,69.4952,69.1796,69.3457,48900.0
2005-06-21 09:55:00,83.5,83.65,83.25,83.33,26900.0,69.3457,69.4703,69.1381,69.2045,26900.0
2005-06-21 10:00:00,83.25,83.53,83.19,83.4,42000.0,69.1381,69.3706,69.0883,69.2627,42000.0
2005-06-21 10:05:00,83.4,83.73,83.35,83.62,40400.0,69.2627,69.5367,69.2211,69.4454,40400.0
2005-06-21 10:10:00,83.72,83.74,83.45,83.62,36600.0,69.5284,69.545,69.3042,69.4454,36600.0
2005-06-21 10:15:00,83.63,84.0,83.63,83.95,14900.0,69.4537,69.7609,69.4537,69.7194,14900.0
2005-06-21 10:20:00,83.96,84.1,83.86,83.97,17900.0,69.7277,69.844,69.6447,69.736,17900.0
2005-06-21 10:25:00,83.97,84.6,83.97,84.57,31100.0,69.736,70.2592,69.736,70.2343,31100.0
2005-06-21 10:30:00,84.59,84.65,84.38,84.5,35300.0,70.2509,70.3008,70.0765,70.1762,35300.0
2005-06-21 10:35:00,84.51,84.52,84.4,84.46,16900.0,70.1845,70.1928,70.0931,70.143,16900.0
2005-06-21 10:40:00,84.46,84.55,84.45,84.46,12100.0,70.143,70.2177,70.1347,70.143,12100.0
2005-06-21 10:45:00,84.47,84.47,84.41,84.42,17600.0,70.1513,70.1513,70.1014,70.1098,17600.0
2005-06-21 10:50:00,84.42,84.42,84.39,84.4,7100.0,70.1098,70.1098,70.0848,70.0931,7100.0
2005-06-21 10:55:00,84.37,84.41,84.26,84.34,13400.0,70.0682,70.1014,69.9769,70.0433,13400.0
2005-06-21 11:00:00,84.38,84.38,84.2,84.2,12300.0,70.0765,70.0765,69.927,69.927,12300.0
2005-06-21 11:05:00,84.21,84.21,84.09,84.09,9600.0,69.9353,69.9353,69.8357,69.8357,9600.0
2005-06-21 11:10:00,84.09,84.19,84.09,84.13,4000.0,69.8357,69.9187,69.8357,69.8689,4000.0
2005-06-21 11:15:00,84.13,84.2,84.1,84.15,20700.0,69.8689,69.927,69.844,69.8855,20700.0
2005-06-21 11:20:00,84.14,84.14,84.04,84.05,10600.0,69.8772,69.8772,69.7942,69.8025,10600.0
2005-06-21 11:25:00,84.0,84.07,83.98,84.01,10500.0,69.7609,69.8191,69.7443,69.7693,10500.0
2005-06-21 11:30:00,83.99,84.05,83.94,83.98,15700.0,69.7526,69.8025,69.7111,69.7443,15700.0
2005-06-21 11:35:00,83.99,83.99,83.91,83.92,9100.0,69.7526,69.7526,69.6862,69.6945,9100.0
2005-06-21 11:40:00,83.91,83.95,83.89,83.92,9600.0,69.6862,69.7194,69.6696,69.6945,9600.0
2005-06-21 11:45:00,83.92,83.97,83.9,83.96,13500.0,69.6945,69.736,69.6779,69.7277,13500.0
2005-06-21 11:50:00,83.95,84.0,83.93,83.95,24900.0,69.7194,69.7609,69.7028,69.7194,24900.0
2005-06-21 11:55:00,83.95,84.01,83.95,83.97,4400.0,69.7194,69.7693,69.7194,69.736,4400.0
2005-06-21 12:00:00,83.97,83.97,83.85,83.85,18800.0,69.736,69.736,69.6364,69.6364,18800.0
2005-06-21 12:05:00,83.86,83.89,83.79,83.82,6200.0,69.6447,69.6696,69.5865,69.6115,6200.0
2005-06-21 12:10:00,83.81,83.85,83.8,83.82,3500.0,69.6032,69.6364,69.5948,69.6115,3500.0
2005-06-21 12:15:00,83.86,83.87,83.79,83.79,6100.0,69.6447,69.653,69.5865,69.5865,6100.0
2005-06-21 12:20:00,83.81,83.95,83.78,83.93,10300.0,69.6032,69.7194,69.5782,69.7028,10300.0
2005-06-21 12:25:00,83.91,84.0,83.89,83.93,6700.0,69.6862,69.7609,69.6696,69.7028,6700.0
2005-06-21 12:30:00,83.97,83.97,83.9,83.91,3400.0,69.736,69.736,69.6779,69.6862,3400.0
2005-06-21 12:35:00,83.91,83.95,83.89,83.89,3000.0,69.6862,69.7194,69.6696,69.6696,3000.0
2005-06-21 12:40:00,83.9,83.9,83.83,83.83,4500.0,69.6779,69.6779,69.6198,69.6198,4500.0
2005-06-21 12:45:00,83.84,83.94,83.84,83.94,5800.0,69.6281,69.7111,69.6281,69.7111,5800.0
2005-06-21 12:50:00,83.9,83.94,83.9,83.92,11000.0,69.6779,69.7111,69.6779,69.6945,11000.0
2005-06-21 12:55:00,83.9,83.93,83.9,83.9,7500.0,69.6779,69.7028,69.6779,69.6779,7500.0
2005-06-21 13:00:00,83.89,83.9,83.84,83.88,75200.0,69.6696,69.6779,69.6281,69.6613,75200.0
2005-06-21 13:05:00,83.88,83.9,83.88,83.89,3900.0,69.6613,69.6779,69.6613,69.6696,3900.0
2005-06-21 13:10:00,83.87,83.89,83.84,83.89,23700.0,69.653,69.6696,69.6281,69.6696,23700.0
2005-06-21 13:15:00,83.89,83.89,83.86,83.86,3100.0,69.6696,69.6696,69.6447,69.6447,3100.0
2005-06-21 13:20:00,83.86,83.86,83.79,83.83,8200.0,69.6447,69.6447,69.5865,69.6198,8200.0
2005-06-21 13:25:00,83.81,83.85,83.81,83.85,2600.0,69.6032,69.6364,69.6032,69.6364,2600.0
2005-06-21 13:30:00,83.85,83.87,83.85,83.87,17300.0,69.6364,69.653,69.6364,69.653,17300.0
2005-06-21 13:35:00,83.89,83.9,83.89,83.89,3600.0,69.6696,69.6779,69.6696,69.6696,3600.0
2005-06-21 13:40:00,83.89,83.96,83.87,83.96,20600.0,69.6696,69.7277,69.653,69.7277,20600.0
2005-06-21 13:45:00,83.96,84.07,83.96,83.99,17600.0,69.7277,69.8191,69.7277,69.7526,17600.0
2005-06-21 13:50:00,84.0,84.06,84.0,84.0,6200.0,69.7609,69.8108,69.7609,69.7609,6200.0
2005-06-21 13:55:00,84.0,84.0,83.96,83.97,6900.0,69.7609,69.7609,69.7277,69.736,6900.0
2005-06-21 14:00:00,83.97,84.03,83.97,84.02,9300.0,69.736,69.7859,69.736,69.7776,9300.0
2005-06-21 14:05:00,84.05,84.05,83.94,83.97,6600.0,69.8025,69.8025,69.7111,69.736,6600.0
2005-06-21 14:10:00,83.96,84.02,83.96,83.97,19300.0,69.7277,69.7776,69.7277,69.736,19300.0
2005-06-21 14:15:00,83.97,84.07,83.97,84.02,9700.0,69.736,69.8191,69.736,69.7776,9700.0
2005-06-21 14:20:00,84.04,84.06,84.0,84.0,9000.0,69.7942,69.8108,69.7609,69.7609,9000.0
2005-06-21 14:25:00,84.0,84.11,84.0,84.08,9600.0,69.7609,69.8523,69.7609,69.8274,9600.0
2005-06-21 14:30:00,84.08,84.1,84.02,84.02,11400.0,69.8274,69.844,69.7776,69.7776,11400.0
2005-06-21 14:35:00,84.05,84.1,84.05,84.05,6900.0,69.8025,69.844,69.8025,69.8025,6900.0
2005-06-21 14:40:00,84.05,84.08,84.0,84.08,7300.0,69.8025,69.8274,69.7609,69.8274,7300.0
2005-06-21 14:45:00,84.09,84.09,84.03,84.03,7200.0,69.8357,69.8357,69.7859,69.7859,7200.0
2005-06-21 14:50:00,84.02,84.03,83.92,83.93,6000.0,69.7776,69.7859,69.6945,69.7028,6000.0
2005-06-21 14:55:00,83.93,83.93,83.83,83.87,12800.0,69.7028,69.7028,69.6198,69.653,12800.0
2005-06-21 15:00:00,83.87,83.94,83.87,83.92,14800.0,69.653,69.7111,69.653,69.6945,14800.0
2005-06-21 15:05:00,83.93,84.08,83.88,83.96,38800.0,69.7028,69.8274,69.6613,69.7277,38800.0
2005-06-21 15:10:00,83.96,83.98,83.9,83.95,34100.0,69.7277,69.7443,69.6779,69.7194,34100.0
2005-06-21 15:15:00,83.95,84.0,83.88,83.88,15900.0,69.7194,69.7609,69.6613,69.6613,15900.0
2005-06-21 15:20:00,83.85,84.0,83.83,83.98,34300.0,69.6364,69.7609,69.6198,69.7443,34300.0
2005-06-21 15:25:00,83.97,83.99,83.93,83.97,19200.0,69.736,69.7526,69.7028,69.736,19200.0
2005-06-21 15:30:00,83.97,84.0,83.97,84.0,22500.0,69.736,69.7609,69.736,69.7609,22500.0
2005-06-21 15:35:00,84.0,84.02,83.98,84.02,26500.0,69.7609,69.7776,69.7443,69.7776,26500.0
2005-06-21 15:40:00,84.02,84.04,84.01,84.01,25700.0,69.7776,69.7942,69.7693,69.7693,25700.0
2005-06-21 15:45:00,84.01,84.01,83.95,83.96,16200.0,69.7693,69.7693,69.7194,69.7277,16200.0
2005-06-21 15:50:00,83.96,84.0,83.94,84.0,18300.0,69.7277,69.7609,69.7111,69.7609,18300.0
2005-06-21 15:55:00,84.0,84.02,83.98,83.99,45000.0,69.7609,69.7776,69.7443,69.7526,45000.0
2005-06-22 09:30:00,84.65,84.78,84.55,84.78,29500.0,70.3008,70.4087,70.2177,70.4087,29500.0
2005-06-22 09:35:00,84.79,84.82,84.6,84.6,26300.0,70.417,70.4419,70.2592,70.2592,26300.0
2005-06-22 09:40:00,84.61,84.66,84.38,84.39,28400.0,70.2675,70.3091,70.0765,70.0848,28400.0
2005-06-22 09:45:00,84.39,84.41,84.13,84.15,25000.0,70.0848,70.1014,69.8689,69.8855,25000.0
2005-06-22 09:50:00,84.15,84.16,83.7,83.72,35900.0,69.8855,69.8938,69.5118,69.5284,35900.0
2005-06-22 09:55:00,83.72,83.84,83.65,83.66,40400.0,69.5284,69.6281,69.4703,69.4786,40400.0
2005-06-22 10:00:00,83.66,83.77,83.64,83.65,28200.0,69.4786,69.5699,69.462,69.4703,28200.0
2005-06-22 10:05:00,83.65,83.65,83.17,83.24,32200.0,69.4703,69.4703,69.0716,69.1298,32200.0
2005-06-22 10:10:00,83.21,83.23,83.09,83.12,63400.0,69.1049,69.1215,69.0052,69.0301,63400.0
2005-06-22 10:15:00,83.12,83.12,83.0,83.1,37200.0,69.0301,69.0301,68.9305,69.0135,37200.0
2005-06-22 10:20:00,83.04,83.3,83.02,83.02,31100.0,68.9637,69.1796,68.9471,68.9471,31100.0
2005-06-22 10:25:00,83.02,83.14,82.98,83.11,20700.0,68.9471,69.0467,68.9138,69.0218,20700.0
2005-06-22 10:30:00,83.1,83.13,82.77,82.77,34400.0,69.0135,69.0384,68.7394,68.7394,34400.0
2005-06-22 10:35:00,82.77,82.92,82.75,82.9,27500.0,68.7394,68.864,68.7228,68.8474,27500.0
2005-06-22 10:40:00,82.9,83.16,82.88,83.1,26500.0,68.8474,69.0633,68.8308,69.0135,26500.0
2005-06-22 10:45:00,83.12,83.15,83.06,83.06,20100.0,69.0301,69.055,68.9803,68.9803,20100.0
2005-06-22 10:50:00,83.07,83.2,82.95,83.2,29100.0,68.9886,69.0966,68.8889,69.0966,29100.0
2005-06-22 10:55:00,83.25,83.29,83.07,83.22,18900.0,69.1381,69.1713,68.9886,69.1132,18900.0
2005-06-22 11:00:00,83.2,83.28,83.16,83.2,21000.0,69.0966,69.163,69.0633,69.0966,21000.0
2005-06-22 11:05:00,83.19,83.25,83.17,83.24,9800.0,69.0883,69.1381,69.0716,69.1298,9800.0
2005-06-22 11:10:00,83.25,83.42,83.25,83.35,19900.0,69.1381,69.2793,69.1381,69.2211,19900.0
2005-06-22 11:15:00,83.35,83.35,83.24,83.25,13700.0,69.2211,69.2211,69.1298,69.1381,13700.0
2005-06-22 11:20:00,83.23,83.28,83.16,83.18,23900.0,69.1215,69.163,69.0633,69.0799,23900.0
2005-06-22 11:25:00,83.18,83.23,83.16,83.21,13900.0,69.0799,69.1215,69.0633,69.1049,13900.0
2005-06-22 11:30:00,83.21,83.23,83.14,83.19,16100.0,69.1049,69.1215,69.0467,69.0883,16100.0
2005-06-22 11:35:00,83.19,83.22,83.15,83.15,20700.0,69.0883,69.1132,69.055,69.055,20700.0
2005-06-22 11:40:00,83.15,83.2,83.13,83.13,23900.0,69.055,69.0966,69.0384,69.0384,23900.0
2005-06-22 11:45:00,83.14,83.41,83.14,83.41,31800.0,69.0467,69.271,69.0467,69.271,31800.0
2005-06-22 11:50:00,83.39,83.4,83.21,83.28,18800.0,69.2543,69.2627,69.1049,69.163,18800.0
2005-06-22 11:55:00,83.28,83.47,83.27,83.4,24700.0,69.163,69.3208,69.1547,69.2627,24700.0
2005-06-22 12:00:00,83.4,83.51,83.4,83.5,30700.0,69.2627,69.354,69.2627,69.3457,30700.0
2005-06-22 12:05:00,83.5,83.54,83.49,83.52,23300.0,69.3457,69.3789,69.3374,69.3623,23300.0
2005-06-22 12:10:00,83.53,83.65,83.47,83.65,31400.0,69.3706,69.4703,69.3208,69.4703,31400.0
2005-06-22 12:15:00,83.64,83.7,83.6,83.68,15200.0,69.462,69.5118,69.4288,69.4952,15200.0
2005-06-22 12:20:00,83.68,83.7,83.6,83.63,7400.0,69.4952,69.5118,69.4288,69.4537,7400.0
2005-06-22 12:25:00,83.63,83.69,83.63,83.66,7900.0,69.4537,69.5035,69.4537,69.4786,7900.0
2005-06-22 12:30:00,83.61,83.62,83.53,83.56,10700.0,69.4371,69.4454,69.3706,69.3955,10700.0
2005-06-22 12:35:00,83.55,83.55,83.47,83.54,5800.0,69.3872,69.3872,69.3208,69.3789,5800.0
2005-06-22 12:40:00,83.54,83.56,83.54,83.54,10900.0,69.3789,69.3955,69.3789,69.3789,10900.0
2005-06-22 12:45:00,83.54,83.62,83.53,83.57,12000.0,69.3789,69.4454,69.3706,69.4038,12000.0
2005-06-22 12:50:00,83.57,83.63,83.55,83.55,10000.0,69.4038,69.4537,69.3872,69.3872,10000.0
2005-06-22 12:55:00,83.56,83.62,83.52,83.56,8300.0,69.3955,69.4454,69.3623,69.3955,8300.0
2005-06-22 13:00:00,83.57,83.65,83.55,83.64,15700.0,69.4038,69.4703,69.3872,69.462,15700.0
2005-06-22 13:05:00,83.64,83.65,83.62,83.62,6500.0,69.462,69.4703,69.4454,69.4454,6500.0
2005-06-22 13:10:00,83.62,83.63,83.54,83.54,7600.0,69.4454,69.4537,69.3789,69.3789,7600.0
2005-06-22 13:15:00,83.56,83.57,83.47,83.47,14100.0,69.3955,69.4038,69.3208,69.3208,14100.0
2005-06-22 13:20:00,83.46,83.46,83.4,83.41,15500.0,69.3125,69.3125,69.2627,69.271,15500.0
2005-06-22 13:25:00,83.41,83.41,83.2,83.4,35300.0,69.271,69.271,69.0966,69.2627,35300.0
2005-06-22 13:30:00,83.4,83.47,83.38,83.45,11800.0,69.2627,69.3208,69.246,69.3042,11800.0
2005-06-22 13:35:00,83.45,83.48,83.44,83.47,6400.0,69.3042,69.3291,69.2959,69.3208,6400.0
2005-06-22 13:40:00,83.48,83.53,83.41,83.41,11300.0,69.3291,69.3706,69.271,69.271,11300.0
2005-06-22 13:45:00,83.41,83.51,83.4,83.47,9700.0,69.271,69.354,69.2627,69.3208,9700.0
2005-06-22 13:50:00,83.47,83.47,83.41,83.42,14200.0,69.3208,69.3208,69.271,69.2793,14200.0
2005-06-22 13:55:00,83.43,83.5,83.39,83.47,30400.0,69.2876,69.3457,69.2543,69.3208,30400.0
2005-06-22 14:00:00,83.48,83.48,83.32,83.44,37900.0,69.3291,69.3291,69.1962,69.2959,37900.0
2005-06-22 14:05:00,83.45,83.46,83.37,83.39,20200.0,69.3042,69.3125,69.2377,69.2543,20200.0
2005-06-22 14:10:00,83.38,83.49,83.37,83.44,27700.0,69.246,69.3374,69.2377,69.2959,27700.0
2005-06-22 14:15:00,83.44,83.44,83.34,83.35,26500.0,69.2959,69.2959,69.2128,69.2211,26500.0
2005-06-22 14:20:00,83.34,83.43,83.3,83.43,22000.0,69.2128,69.2876,69.1796,69.2876,22000.0
2005-06-22 14:25:00,83.43,83.44,83.32,83.34,9400.0,69.2876,69.2959,69.1962,69.2128,9400.0
2005-06-22 14:30:00,83.35,83.37,83.34,83.35,8600.0,69.2211,69.2377,69.2128,69.2211,8600.0
2005-06-22 14:35:00,83.34,83.45,83.34,83.44,27400.0,69.2128,69.3042,69.2128,69.2959,27400.0
2005-06-22 14:40:00,83.43,83.48,83.41,83.45,7700.0,69.2876,69.3291,69.271,69.3042,7700.0
2005-06-22 14:45:00,83.44,83.48,83.41,83.42,7400.0,69.2959,69.3291,69.271,69.2793,7400.0
2005-06-22 14:50:00,83.42,83.45,83.38,83.45,7700.0,69.2793,69.3042,69.246,69.3042,7700.0
2005-06-22 14:55:00,83.45,83.55,83.43,83.5,21600.0,69.3042,69.3872,69.2876,69.3457,21600.0
2005-06-22 15:00:00,83.5,83.58,83.5,83.57,23700.0,69.3457,69.4121,69.3457,69.4038,23700.0
2005-06-22 15:05:00,83.57,83.62,83.54,83.61,13400.0,69.4038,69.4454,69.3789,69.4371,13400.0
2005-06-22 15:10:00,83.6,83.64,83.57,83.59,15200.0,69.4288,69.462,69.4038,69.4204,15200.0
2005-06-22 15:15:00,83.59,83.61,83.59,83.59,22300.0,69.4204,69.4371,69.4204,69.4204,22300.0
2005-06-22 15:20:00,83.58,83.6,83.55,83.55,18400.0,69.4121,69.4288,69.3872,69.3872,18400.0
2005-06-22 15:25:00,83.55,83.64,83.55,83.63,15100.0,69.3872,69.462,69.3872,69.4537,15100.0
2005-06-22 15:30:00,83.64,83.64,83.58,83.62,22700.0,69.462,69.462,69.4121,69.4454,22700.0
2005-06-22 15:35:00,83.62,83.64,83.61,83.63,12800.0,69.4454,69.462,69.4371,69.4537,12800.0
2005-06-22 15:40:00,83.64,83.73,83.64,83.71,16000.0,69.462,69.5367,69.462,69.5201,16000.0
2005-06-22 15:45:00,83.72,83.8,83.69,83.8,17200.0,69.5284,69.5948,69.5035,69.5948,17200.0
2005-06-22 15:50:00,83.85,83.94,83.84,83.93,22000.0,69.6364,69.7111,69.6281,69.7028,22000.0
2005-06-22 15:55:00,83.93,83.93,83.89,83.92,18200.0,69.7028,69.7028,69.6696,69.6945,18200.0
2005-06-23 09:30:00,84.07,84.65,84.07,84.6,30600.0,69.8191,70.3008,69.8191,70.2592,30600.0
2005-06-23 09:35:00,84.6,85.21,84.6,85.16,53400.0,70.2592,70.7658,70.2592,70.7243,53400.0
2005-06-23 09:40:00,85.15,85.16,84.61,84.61,43700.0,70.716,70.7243,70.2675,70.2675,43700.0
2005-06-23 09:45:00,84.59,84.59,84.14,84.15,23700.0,70.2509,70.2509,69.8772,69.8855,23700.0
2005-06-23 09:50:00,84.15,84.15,83.87,83.88,22000.0,69.8855,69.8855,69.653,69.6613,22000.0
2005-06-23 09:55:00,83.88,84.15,83.88,84.14,26700.0,69.6613,69.8855,69.6613,69.8772,26700.0
2005-06-23 10:00:00,84.13,84.15,83.59,83.7,57700.0,69.8689,69.8855,69.4204,69.5118,57700.0
2005-06-23 10:05:00,83.7,83.97,83.7,83.97,20100.0,69.5118,69.736,69.5118,69.736,20100.0
2005-06-23 10:10:00,83.97,84.1,83.91,83.94,15300.0,69.736,69.844,69.6862,69.7111,15300.0
2005-06-23 10:15:00,83.95,83.99,83.58,83.58,19000.0,69.7194,69.7526,69.4121,69.4121,19000.0
2005-06-23 10:20:00,83.57,83.78,83.57,83.7,14300.0,69.4038,69.5782,69.4038,69.5118,14300.0
2005-06-23 10:25:00,83.71,83.72,83.6,83.66,6200.0,69.5201,69.5284,69.4288,69.4786,6200.0
2005-06-23 10:30:00,83.63,83.78,83.62,83.7,8900.0,69.4537,69.5782,69.4454,69.5118,8900.0
2005-06-23 10:35:00,83.7,83.7,83.58,83.69,18800.0,69.5118,69.5118,69.4121,69.5035,18800.0
2005-06-23 10:40:00,83.69,83.84,83.62,83.71,9400.0,69.5035,69.6281,69.4454,69.5201,9400.0
2005-06-23 10:45:00,83.67,83.67,83.57,83.57,7000.0,69.4869,69.4869,69.4038,69.4038,7000.0
2005-06-23 10:50:00,83.57,83.58,83.43,83.58,13400.0,69.4038,69.4121,69.2876,69.4121,13400.0
2005-06-23 10:55:00,83.58,83.75,83.53,83.69,9500.0,69.4121,69.5533,69.3706,69.5035,9500.0
2005-06-23 11:00:00,83.63,83.86,83.63,83.86,14300.0,69.4537,69.6447,69.4537,69.6447,14300.0
2005-06-23 11:05:00,83.86,84.2,83.84,84.15,16200.0,69.6447,69.927,69.6281,69.8855,16200.0
2005-06-23 11:10:00,84.17,84.28,84.1,84.23,21400.0,69.9021,69.9935,69.844,69.952,21400.0
2005-06-23 11:15:00,84.23,84.25,84.04,84.05,5500.0,69.952,69.9686,69.7942,69.8025,5500.0
2005-06-23 11:20:00,84.04,84.11,83.96,84.1,13800.0,69.7942,69.8523,69.7277,69.844,13800.0
2005-06-23 11:25:00,84.1,84.28,84.09,84.17,8900.0,69.844,69.9935,69.8357,69.9021,8900.0
2005-06-23 11:30:00,84.1,84.17,84.1,84.12,7300.0,69.844,69.9021,69.844,69.8606,7300.0
2005-06-23 11:35:00,84.15,84.2,84.1,84.14,9400.0,69.8855,69.927,69.844,69.8772,9400.0
2005-06-23 11:40:00,84.14,84.24,84.12,84.2,8400.0,69.8772,69.9603,69.8606,69.927,8400.0
2005-06-23 11:45:00,84.2,84.37,84.2,84.37,11200.0,69.927,70.0682,69.927,70.0682,11200.0
2005-06-23 11:50:00,84.38,84.41,84.21,84.24,11500.0,70.0765,70.1014,69.9353,69.9603,11500.0
2005-06-23 11:55:00,84.24,84.24,83.92,83.92,20500.0,69.9603,69.9603,69.6945,69.6945,20500.0
2005-06-23 12:00:00,83.96,83.98,83.83,83.83,6300.0,69.7277,69.7443,69.6198,69.6198,6300.0
2005-06-23 12:05:00,83.84,83.84,83.78,83.81,5500.0,69.6281,69.6281,69.5782,69.6032,5500.0
2005-06-23 12:10:00,83.81,83.97,83.8,83.97,3700.0,69.6032,69.736,69.5948,69.736,3700.0
2005-06-23 12:15:00,83.95,83.97,83.92,83.97,10000.0,69.7194,69.736,69.6945,69.736,10000.0
2005-06-23 12:20:00,83.95,83.95,83.92,83.92,3600.0,69.7194,69.7194,69.6945,69.6945,3600.0
2005-06-23 12:25:00,83.93,83.93,83.83,83.83,7600.0,69.7028,69.7028,69.6198,69.6198,7600.0
2005-06-23 12:30:00,83.84,83.84,83.74,83.79,10400.0,69.6281,69.6281,69.545,69.5865,10400.0
2005-06-23 12:35:00,83.79,83.8,83.76,83.79,4800.0,69.5865,69.5948,69.5616,69.5865,4800.0
2005-06-23 12:40:00,83.8,83.82,83.76,83.77,6500.0,69.5948,69.6115,69.5616,69.5699,6500.0
2005-06-23 12:45:00,83.77,83.8,83.76,83.79,4500.0,69.5699,69.5948,69.5616,69.5865,4500.0
2005-06-23 12:50:00,83.77,83.77,83.74,83.75,1900.0,69.5699,69.5699,69.545,69.5533,1900.0
2005-06-23 12:55:00,83.75,83.75,83.59,83.61,7300.0,69.5533,69.5533,69.4204,69.4371,7300.0
2005-06-23 13:00:00,83.6,83.65,83.6,83.64,2600.0,69.4288,69.4703,69.4288,69.462,2600.0
2005-06-23 13:05:00,83.65,83.65,83.57,83.57,3500.0,69.4703,69.4703,69.4038,69.4038,3500.0
2005-06-23 13:10:00,83.57,83.58,83.51,83.57,10900.0,69.4038,69.4121,69.354,69.4038,10900.0
2005-06-23 13:15:00,83.58,83.62,83.51,83.62,11600.0,69.4121,69.4454,69.354,69.4454,11600.0
2005-06-23 13:20:00,83.66,83.7,83.61,83.63,7200.0,69.4786,69.5118,69.4371,69.4537,7200.0
2005-06-23 13:25:00,83.64,83.65,83.6,83.61,3000.0,69.462,69.4703,69.4288,69.4371,3000.0
2005-06-23 13:30:00,83.61,83.61,83.51,83.52,9400.0,69.4371,69.4371,69.354,69.3623,9400.0
2005-06-23 13:35:00,83.54,83.54,83.3,83.3,12100.0,69.3789,69.3789,69.1796,69.1796,12100.0
2005-06-23 13:40:00,83.3,83.3,83.14,83.15,21700.0,69.1796,69.1796,69.0467,69.055,21700.0
2005-06-23 13:45:00,83.15,83.2,82.94,82.94,17600.0,69.055,69.0966,68.8806,68.8806,17600.0
2005-06-23 13:50:00,82.9,82.9,82.72,82.82,23300.0,68.8474,68.8474,68.6979,68.781,23300.0
2005-06-23 13:55:00,82.82,82.82,82.73,82.74,9100.0,68.781,68.781,68.7062,68.7145,9100.0
2005-06-23 14:00:00,82.72,82.74,82.6,82.66,12800.0,68.6979,68.7145,68.5983,68.6481,12800.0
2005-06-23 14:05:00,82.61,83.0,82.51,82.6,17900.0,68.6066,68.9305,68.5235,68.5983,17900.0
2005-06-23 14:10:00,82.63,82.64,82.44,82.46,32700.0,68.6232,68.6315,68.4654,68.482,32700.0
2005-06-23 14:15:00,82.4,82.82,82.4,82.81,24200.0,68.4322,68.781,68.4322,68.7727,24200.0
2005-06-23 14:20:00,82.84,82.9,82.79,82.85,8100.0,68.7976,68.8474,68.7561,68.8059,8100.0
2005-06-23 14:25:00,82.84,82.86,82.7,82.71,6800.0,68.7976,68.8142,68.6813,68.6896,6800.0
2005-06-23 14:30:00,82.69,82.71,82.63,82.69,12900.0,68.673,68.6896,68.6232,68.673,12900.0
2005-06-23 14:35:00,82.7,82.79,82.7,82.79,9000.0,68.6813,68.7561,68.6813,68.7561,9000.0
2005-06-23 14:40:00,82.78,82.79,82.63,82.66,12400.0,68.7478,68.7561,68.6232,68.6481,12400.0
2005-06-23 14:45:00,82.65,82.7,82.62,82.65,10400.0,68.6398,68.6813,68.6149,68.6398,10400.0
2005-06-23 14:50:00,82.67,82.8,82.42,82.46,35300.0,68.6564,68.7644,68.4488,68.482,35300.0
2005-06-23 14:55:00,82.41,82.47,82.36,82.46,20500.0,68.4405,68.4903,68.3989,68.482,20500.0
2005-06-23 15:00:00,82.47,82.51,82.37,82.37,8700.0,68.4903,68.5235,68.4073,68.4073,8700.0
2005-06-23 15:05:00,82.38,82.38,82.14,82.14,24900.0,68.4156,68.4156,68.2162,68.2162,24900.0
2005-06-23 15:10:00,82.15,82.45,82.14,82.32,17900.0,68.2245,68.4737,68.2162,68.3657,17900.0
2005-06-23 15:15:00,82.31,82.37,82.3,82.36,15900.0,68.3574,68.4073,68.3491,68.3989,15900.0
2005-06-23 15:20:00,82.36,82.46,82.3,82.4,18900.0,68.3989,68.482,68.3491,68.4322,18900.0
2005-06-23 15:25:00,82.39,82.41,82.27,82.38,26000.0,68.4239,68.4405,68.3242,68.4156,26000.0
2005-06-23 15:30:00,82.38,82.39,82.25,82.26,22000.0,68.4156,68.4239,68.3076,68.3159,22000.0
2005-06-23 15:35:00,82.27,82.37,82.26,82.32,19500.0,68.3242,68.4073,68.3159,68.3657,19500.0
2005-06-23 15:40:00,82.29,82.35,82.23,82.35,24200.0,68.3408,68.3906,68.291,68.3906,24200.0
2005-06-23 15:45:00,82.38,82.49,82.35,82.43,11200.0,68.4156,68.5069,68.3906,68.4571,11200.0
2005-06-23 15:50:00,82.46,82.52,82.41,82.41,15500.0,68.482,68.5318,68.4405,68.4405,15500.0
2005-06-23 15:55:00,82.41,82.46,82.4,82.41,16900.0,68.4405,68.482,68.4322,68.4405,16900.0
2005-06-24 09:30:00,82.89,82.89,82.47,82.47,24900.0,68.8391,68.8391,68.4903,68.4903,24900.0
2005-06-24 09:35:00,82.47,82.47,82.15,82.18,17000.0,68.4903,68.4903,68.2245,68.2495,17000.0
2005-06-24 09:40:00,82.14,82.18,81.95,82.17,21800.0,68.2162,68.2495,68.0584,68.2412,21800.0
2005-06-24 09:45:00,82.3,82.32,82.19,82.32,10700.0,68.3491,68.3657,68.2578,68.3657,10700.0
2005-06-24 09:50:00,82.32,82.67,82.32,82.64,14100.0,68.3657,68.6564,68.3657,68.6315,14100.0
2005-06-24 09:55:00,82.64,83.05,82.64,82.77,14900.0,68.6315,68.972,68.6315,68.7394,14900.0
2005-06-24 10:00:00,82.77,82.77,82.06,82.35,60100.0,68.7394,68.7394,68.1498,68.3906,60100.0
2005-06-24 10:05:00,82.35,82.35,81.77,82.07,51100.0,68.3906,68.3906,67.909,68.1581,51100.0
2005-06-24 10:10:00,82.07,82.15,82.02,82.15,24100.0,68.1581,68.2245,68.1166,68.2245,24100.0
2005-06-24 10:15:00,82.15,82.15,81.73,81.73,11700.0,68.2245,68.2245,67.8757,67.8757,11700.0
2005-06-24 10:20:00,81.7,81.75,81.25,81.46,43000.0,67.8508,67.8924,67.4771,67.6515,43000.0
2005-06-24 10:25:00,81.43,81.43,81.2,81.2,14800.0,67.6266,67.6266,67.4356,67.4356,14800.0
2005-06-24 10:30:00,81.14,81.28,81.14,81.23,24300.0,67.3858,67.502,67.3858,67.4605,24300.0
2005-06-24 10:35:00,81.24,81.34,81.17,81.31,19000.0,67.4688,67.5519,67.4107,67.5269,19000.0
2005-06-24 10:40:00,81.31,81.52,81.27,81.47,32100.0,67.5269,67.7013,67.4937,67.6598,32100.0
2005-06-24 10:45:00,81.46,81.58,81.41,81.58,10000.0,67.6515,67.7512,67.61,67.7512,10000.0
2005-06-24 10:50:00,81.58,81.83,81.58,81.83,17100.0,67.7512,67.9588,67.7512,67.9588,17100.0
2005-06-24 10:55:00,81.77,81.84,81.65,81.8,16300.0,67.909,67.9671,67.8093,67.9339,16300.0
2005-06-24 11:00:00,81.81,82.11,81.81,82.1,14200.0,67.9422,68.1913,67.9422,68.183,14200.0
2005-06-24 11:05:00,82.1,82.12,81.92,82.12,11300.0,68.183,68.1996,68.0335,68.1996,11300.0
2005-06-24 11:10:00,82.12,82.23,82.04,82.23,9500.0,68.1996,68.291,68.1332,68.291,9500.0
2005-06-24 11:15:00,82.22,82.31,82.19,82.22,5200.0,68.2827,68.3574,68.2578,68.2827,5200.0
2005-06-24 11:20:00,82.15,82.19,82.04,82.05,6700.0,68.2245,68.2578,68.1332,68.1415,6700.0
2005-06-24 11:25:00,82.08,82.11,82.01,82.02,3800.0,68.1664,68.1913,68.1083,68.1166,3800.0
2005-06-24 11:30:00,82.02,82.02,81.79,81.86,9200.0,68.1166,68.1166,67.9256,67.9837,9200.0
2005-06-24 11:35:00,81.86,81.94,81.79,81.82,7200.0,67.9837,68.0501,67.9256,67.9505,7200.0
2005-06-24 11:40:00,81.81,81.95,81.81,81.84,6100.0,67.9422,68.0584,67.9422,67.9671,6100.0
2005-06-24 11:45:00,81.87,81.95,81.83,81.92,4400.0,67.992,68.0584,67.9588,68.0335,4400.0
2005-06-24 11:50:00,81.92,81.92,81.85,81.86,4800.0,68.0335,68.0335,67.9754,67.9837,4800.0
2005-06-24 11:55:00,81.85,81.85,81.72,81.74,8000.0,67.9754,67.9754,67.8674,67.884,8000.0
2005-06-24 12:00:00,81.74,81.8,81.74,81.74,8100.0,67.884,67.9339,67.884,67.884,8100.0
2005-06-24 12:05:00,81.74,81.74,81.58,81.63,5000.0,67.884,67.884,67.7512,67.7927,5000.0
2005-06-24 12:10:00,81.63,81.74,81.63,81.7,10500.0,67.7927,67.884,67.7927,67.8508,10500.0
2005-06-24 12:15:00,81.71,81.79,81.61,81.75,11600.0,67.8591,67.9256,67.7761,67.8924,11600.0
2005-06-24 12:20:00,81.74,81.8,81.72,81.76,7000.0,67.884,67.9339,67.8674,67.9007,7000.0
2005-06-24 12:25:00,81.73,81.75,81.64,81.64,3100.0,67.8757,67.8924,67.801,67.801,3100.0
2005-06-24 12:30:00,81.65,81.79,81.65,81.76,5300.0,67.8093,67.9256,67.8093,67.9007,5300.0
2005-06-24 12:35:00,81.77,81.83,81.77,81.79,4600.0,67.909,67.9588,67.909,67.9256,4600.0
2005-06-24 12:40:00,81.79,81.85,81.75,81.85,2400.0,67.9256,67.9754,67.8924,67.9754,2400.0
2005-06-24 12:45:00,81.85,81.85,81.72,81.72,4100.0,67.9754,67.9754,67.8674,67.8674,4100.0
2005-06-24 12:50:00,81.69,81.74,81.69,81.7,3300.0,67.8425,67.884,67.8425,67.8508,3300.0
2005-06-24 12:55:00,81.73,81.78,81.65,81.65,8000.0,67.8757,67.9173,67.8093,67.8093,8000.0
2005-06-24 13:00:00,81.66,81.81,81.62,81.81,8300.0,67.8176,67.9422,67.7844,67.9422,8300.0
2005-06-24 13:05:00,81.81,81.85,81.75,81.75,3800.0,67.9422,67.9754,67.8924,67.8924,3800.0
2005-06-24 13:10:00,81.76,81.77,81.61,81.65,8500.0,67.9007,67.909,67.7761,67.8093,8500.0
2005-06-24 13:15:00,81.65,81.74,81.65,81.71,5000.0,67.8093,67.884,67.8093,67.8591,5000.0
2005-06-24 13:20:00,81.71,81.83,81.71,81.83,3200.0,67.8591,67.9588,67.8591,67.9588,3200.0
2005-06-24 13:25:00,81.81,81.85,81.73,81.84,9500.0,67.9422,67.9754,67.8757,67.9671,9500.0
2005-06-24 13:30:00,81.79,81.85,81.66,81.7,10200.0,67.9256,67.9754,67.8176,67.8508,10200.0
2005-06-24 13:35:00,81.72,81.88,81.68,81.87,11400.0,67.8674,68.0003,67.8342,67.992,11400.0
2005-06-24 13:40:00,81.83,81.83,81.7,81.78,7800.0,67.9588,67.9588,67.8508,67.9173,7800.0
2005-06-24 13:45:00,81.75,81.76,81.67,81.7,13400.0,67.8924,67.9007,67.8259,67.8508,13400.0
2005-06-24 13:50:00,81.7,81.73,81.64,81.7,10100.0,67.8508,67.8757,67.801,67.8508,10100.0
2005-06-24 13:55:00,81.71,81.74,81.54,81.55,4000.0,67.8591,67.884,67.7179,67.7263,4000.0
2005-06-24 14:00:00,81.54,81.54,81.33,81.41,16500.0,67.7179,67.7179,67.5435,67.61,16500.0
2005-06-24 14:05:00,81.37,81.5,81.36,81.39,13700.0,67.5768,67.6847,67.5685,67.5934,13700.0
2005-06-24 14:10:00,81.39,81.5,81.37,81.49,15200.0,67.5934,67.6847,67.5768,67.6764,15200.0
2005-06-24 14:15:00,81.53,81.58,81.41,81.42,14100.0,67.7096,67.7512,67.61,67.6183,14100.0
2005-06-24 14:20:00,81.42,81.45,81.36,81.37,4200.0,67.6183,67.6432,67.5685,67.5768,4200.0
2005-06-24 14:25:00,81.37,81.45,81.28,81.38,12100.0,67.5768,67.6432,67.502,67.5851,12100.0
2005-06-24 14:30:00,81.38,81.49,81.38,81.45,5000.0,67.5851,67.6764,67.5851,67.6432,5000.0
2005-06-24 14:35:00,81.45,81.47,81.43,81.43,3100.0,67.6432,67.6598,67.6266,67.6266,3100.0
2005-06-24 14:40:00,81.43,81.47,81.39,81.4,4100.0,67.6266,67.6598,67.5934,67.6017,4100.0
2005-06-24 14:45:00,81.39,81.44,81.35,81.44,7200.0,67.5934,67.6349,67.5602,67.6349,7200.0
2005-06-24 14:50:00,81.44,81.44,81.27,81.27,7100.0,67.6349,67.6349,67.4937,67.4937,7100.0
2005-06-24 14:55:00,81.27,81.34,81.25,81.31,15600.0,67.4937,67.5519,67.4771,67.5269,15600.0
2005-06-24 15:00:00,81.31,81.31,81.27,81.29,14000.0,67.5269,67.5269,67.4937,67.5103,14000.0
2005-06-24 15:05:00,81.29,81.3,81.24,81.24,6900.0,67.5103,67.5186,67.4688,67.4688,6900.0
2005-06-24 15:10:00,81.27,81.27,80.9,80.99,46000.0,67.4937,67.4937,67.1864,67.2612,46000.0
2005-06-24 15:15:00,80.97,81.18,80.97,81.11,28100.0,67.2446,67.419,67.2446,67.3608,28100.0
2005-06-24 15:20:00,81.1,81.15,81.07,81.12,14700.0,67.3525,67.3941,67.3276,67.3691,14700.0
2005-06-24 15:25:00,81.13,81.16,81.1,81.11,11600.0,67.3774,67.4024,67.3525,67.3608,11600.0
2005-06-24 15:30:00,81.11,81.26,81.11,81.26,25900.0,67.3608,67.4854,67.3608,67.4854,25900.0
2005-06-24 15:35:00,81.26,81.29,81.17,81.17,15000.0,67.4854,67.5103,67.4107,67.4107,15000.0
2005-06-24 15:40:00,81.18,81.31,81.18,81.29,17000.0,67.419,67.5269,67.419,67.5103,17000.0
2005-06-24 15:45:00,81.3,81.42,81.28,81.39,16800.0,67.5186,67.6183,67.502,67.5934,16800.0
2005-06-24 15:50:00,81.39,81.48,81.39,81.43,16300.0,67.5934,67.6681,67.5934,67.6266,16300.0
2005-06-24 15:55:00,81.41,81.42,81.31,81.35,22600.0,67.61,67.6183,67.5269,67.5602,22600.0
2005-06-27 09:30:00,81.36,81.54,81.36,81.47,24900.0,67.5685,67.7179,67.5685,67.6598,24900.0
2005-06-27 09:35:00,81.47,81.6,81.4,81.45,21400.0,67.6598,67.7678,67.6017,67.6432,21400.0
2005-06-27 09:40:00,81.45,81.59,81.37,81.58,12300.0,67.6432,67.7595,67.5768,67.7512,12300.0
2005-06-27 09:45:00,81.58,82.04,81.58,81.89,16700.0,67.7512,68.1332,67.7512,68.0086,16700.0
2005-06-27 09:50:00,81.89,81.98,81.85,81.98,10300.0,68.0086,68.0834,67.9754,68.0834,10300.0
2005-06-27 09:55:00,81.99,82.09,81.94,82.0,12900.0,68.0917,68.1747,68.0501,68.1,12900.0
2005-06-27 10:00:00,82.0,82.15,81.9,82.09,25200.0,68.1,68.2245,68.0169,68.1747,25200.0
2005-06-27 10:05:00,82.11,82.16,82.07,82.09,19100.0,68.1913,68.2328,68.1581,68.1747,19100.0
2005-06-27 10:10:00,82.1,82.1,82.01,82.01,12900.0,68.183,68.183,68.1083,68.1083,12900.0
2005-06-27 10:15:00,82.01,82.28,82.0,82.24,24800.0,68.1083,68.3325,68.1,68.2993,24800.0
2005-06-27 10:20:00,82.26,82.52,82.26,82.46,20000.0,68.3159,68.5318,68.3159,68.482,20000.0
2005-06-27 10:25:00,82.46,82.61,82.46,82.6,20700.0,68.482,68.6066,68.482,68.5983,20700.0
2005-06-27 10:30:00,82.62,82.8,82.6,82.8,15400.0,68.6149,68.7644,68.5983,68.7644,15400.0
2005-06-27 10:35:00,82.8,82.94,82.76,82.86,29500.0,68.7644,68.8806,68.7311,68.8142,29500.0
2005-06-27 10:40:00,82.86,82.88,82.82,82.82,6200.0,68.8142,68.8308,68.781,68.781,6200.0
2005-06-27 10:45:00,82.77,82.81,82.77,82.8,6000.0,68.7394,68.7727,68.7394,68.7644,6000.0
2005-06-27 10:50:00,82.81,82.82,82.6,82.72,13300.0,68.7727,68.781,68.5983,68.6979,13300.0
2005-06-27 10:55:00,82.74,82.74,82.6,82.69,7700.0,68.7145,68.7145,68.5983,68.673,7700.0
2005-06-27 11:00:00,82.67,82.71,82.64,82.71,17300.0,68.6564,68.6896,68.6315,68.6896,17300.0
2005-06-27 11:05:00,82.71,82.81,82.67,82.7,14200.0,68.6896,68.7727,68.6564,68.6813,14200.0
2005-06-27 11:10:00,82.77,82.78,82.65,82.67,10700.0,68.7394,68.7478,68.6398,68.6564,10700.0
2005-06-27 11:15:00,82.68,82.87,82.68,82.86,15100.0,68.6647,68.8225,68.6647,68.8142,15100.0
2005-06-27 11:20:00,82.87,82.98,82.86,82.94,13400.0,68.8225,68.9138,68.8142,68.8806,13400.0
2005-06-27 11:25:00,82.96,83.05,82.91,83.05,7700.0,68.8972,68.972,68.8557,68.972,7700.0
2005-06-27 11:30:00,83.05,83.05,82.85,82.89,10100.0,68.972,68.972,68.8059,68.8391,10100.0
2005-06-27 11:35:00,82.89,82.89,82.74,82.74,6000.0,68.8391,68.8391,68.7145,68.7145,6000.0
2005-06-27 11:40:00,82.74,82.8,82.7,82.71,10700.0,68.7145,68.7644,68.6813,68.6896,10700.0
2005-06-27 11:45:00,82.71,82.83,82.71,82.83,4900.0,68.6896,68.7893,68.6896,68.7893,4900.0
2005-06-27 11:50:00,82.84,82.99,82.83,82.87,6000.0,68.7976,68.9222,68.7893,68.8225,6000.0
2005-06-27 11:55:00,82.86,82.87,82.83,82.86,2000.0,68.8142,68.8225,68.7893,68.8142,2000.0
2005-06-27 12:00:00,82.87,83.0,82.87,82.98,5400.0,68.8225,68.9305,68.8225,68.9138,5400.0
2005-06-27 12:05:00,82.99,82.99,82.88,82.91,4800.0,68.9222,68.9222,68.8308,68.8557,4800.0
2005-06-27 12:10:00,82.91,82.97,82.87,82.9,7200.0,68.8557,68.9055,68.8225,68.8474,7200.0
2005-06-27 12:15:00,82.92,83.03,82.91,83.03,22400.0,68.864,68.9554,68.8557,68.9554,22400.0
2005-06-27 12:20:00,83.08,83.14,83.07,83.14,14600.0,68.9969,69.0467,68.9886,69.0467,14600.0
2005-06-27 12:25:00,83.1,83.21,83.1,83.2,7400.0,69.0135,69.1049,69.0135,69.0966,7400.0
2005-06-27 12:30:00,83.18,83.2,83.12,83.15,6100.0,69.0799,69.0966,69.0301,69.055,6100.0
2005-06-27 12:35:00,83.15,83.19,83.08,83.19,3300.0,69.055,69.0883,68.9969,69.0883,3300.0
2005-06-27 12:40:00,83.18,83.19,83.15,83.19,7700.0,69.0799,69.0883,69.055,69.0883,7700.0
2005-06-27 12:45:00,83.19,83.2,83.1,83.11,12500.0,69.0883,69.0966,69.0135,69.0218,12500.0
2005-06-27 12:50:00,83.11,83.18,83.08,83.16,8400.0,69.0218,69.0799,68.9969,69.0633,8400.0
2005-06-27 12:55:00,83.16,83.17,83.11,83.15,6000.0,69.0633,69.0716,69.0218,69.055,6000.0
2005-06-27 13:00:00,83.15,83.15,83.08,83.08,7800.0,69.055,69.055,68.9969,68.9969,7800.0
2005-06-27 13:05:00,83.09,83.17,83.09,83.17,6400.0,69.0052,69.0716,69.0052,69.0716,6400.0
2005-06-27 13:10:00,83.17,83.26,83.17,83.26,6300.0,69.0716,69.1464,69.0716,69.1464,6300.0
2005-06-27 13:15:00,83.27,83.29,83.25,83.29,2800.0,69.1547,69.1713,69.1381,69.1713,2800.0
2005-06-27 13:20:00,83.27,83.34,83.27,83.3,10600.0,69.1547,69.2128,69.1547,69.1796,10600.0
2005-06-27 13:25:00,83.3,83.4,83.29,83.4,5400.0,69.1796,69.2627,69.1713,69.2627,5400.0
2005-06-27 13:30:00,83.4,83.48,83.3,83.35,22600.0,69.2627,69.3291,69.1796,69.2211,22600.0
2005-06-27 13:35:00,83.34,83.35,83.3,83.35,6600.0,69.2128,69.2211,69.1796,69.2211,6600.0
2005-06-27 13:40:00,83.35,83.35,83.19,83.19,5400.0,69.2211,69.2211,69.0883,69.0883,5400.0
2005-06-27 13:45:00,83.17,83.18,83.06,83.06,9300.0,69.0716,69.0799,68.9803,68.9803,9300.0
2005-06-27 13:50:00,83.06,83.14,83.02,83.11,13000.0,68.9803,69.0467,68.9471,69.0218,13000.0
2005-06-27 13:55:00,83.11,83.12,83.05,83.06,11600.0,69.0218,69.0301,68.972,68.9803,11600.0
2005-06-27 14:00:00,83.06,83.22,83.01,83.22,25100.0,68.9803,69.1132,68.9388,69.1132,25100.0
2005-06-27 14:05:00,83.2,83.46,83.2,83.37,18500.0,69.0966,69.3125,69.0966,69.2377,18500.0
2005-06-27 14:10:00,83.39,83.48,83.37,83.45,14000.0,69.2543,69.3291,69.2377,69.3042,14000.0
2005-06-27 14:15:00,83.44,83.44,83.33,83.33,5800.0,69.2959,69.2959,69.2045,69.2045,5800.0
2005-06-27 14:20:00,83.33,83.33,83.23,83.25,26600.0,69.2045,69.2045,69.1215,69.1381,26600.0
2005-06-27 14:25:00,83.25,83.34,83.08,83.25,21800.0,69.1381,69.2128,68.9969,69.1381,21800.0
2005-06-27 14:30:00,83.27,83.46,83.22,83.38,24500.0,69.1547,69.3125,69.1132,69.246,24500.0
2005-06-27 14:35:00,83.38,83.38,83.3,83.33,17800.0,69.246,69.246,69.1796,69.2045,17800.0
2005-06-27 14:40:00,83.33,83.33,83.27,83.28,4600.0,69.2045,69.2045,69.1547,69.163,4600.0
2005-06-27 14:45:00,83.28,83.34,83.28,83.34,9200.0,69.163,69.2128,69.163,69.2128,9200.0
2005-06-27 14:50:00,83.39,83.41,83.36,83.37,21200.0,69.2543,69.271,69.2294,69.2377,21200.0
2005-06-27 14:55:00,83.37,83.4,83.36,83.36,9200.0,69.2377,69.2627,69.2294,69.2294,9200.0
2005-06-27 15:00:00,83.37,83.37,83.3,83.31,9000.0,69.2377,69.2377,69.1796,69.1879,9000.0
2005-06-27 15:05:00,83.3,83.34,83.28,83.32,11200.0,69.1796,69.2128,69.163,69.1962,11200.0
2005-06-27 15:10:00,83.32,83.36,83.32,83.34,7100.0,69.1962,69.2294,69.1962,69.2128,7100.0
2005-06-27 15:15:00,83.32,83.38,83.32,83.36,5300.0,69.1962,69.246,69.1962,69.2294,5300.0
2005-06-27 15:20:00,83.37,83.37,83.28,83.28,10600.0,69.2377,69.2377,69.163,69.163,10600.0
2005-06-27 15:25:00,83.28,83.34,83.28,83.29,16900.0,69.163,69.2128,69.163,69.1713,16900.0
2005-06-27 15:30:00,83.3,83.32,83.25,83.29,19500.0,69.1796,69.1962,69.1381,69.1713,19500.0
2005-06-27 15:35:00,83.28,83.28,83.24,83.27,16700.0,69.163,69.163,69.1298,69.1547,16700.0
2005-06-27 15:40:00,83.27,83.27,83.13,83.13,22900.0,69.1547,69.1547,69.0384,69.0384,22900.0
2005-06-27 15:45:00,83.13,83.18,83.09,83.17,31500.0,69.0384,69.0799,69.0052,69.0716,31500.0
2005-06-27 15:50:00,83.18,83.19,83.12,83.14,22500.0,69.0799,69.0883,69.0301,69.0467,22500.0
2005-06-27 15:55:00,83.13,83.19,83.08,83.1,29400.0,69.0384,69.0883,68.9969,69.0135,29400.0
2005-06-28 09:30:00,83.6,83.68,83.3,83.68,19900.0,69.4288,69.4952,69.1796,69.4952,19900.0
2005-06-28 09:35:00,83.68,83.69,83.65,83.65,7700.0,69.4952,69.5035,69.4703,69.4703,7700.0
2005-06-28 09:40:00,83.68,83.68,83.37,83.54,20700.0,69.4952,69.4952,69.2377,69.3789,20700.0
2005-06-28 09:45:00,83.54,84.21,83.54,84.21,25400.0,69.3789,69.9353,69.3789,69.9353,25400.0
2005-06-28 09:50:00,84.2,84.32,84.02,84.12,22100.0,69.927,70.0267,69.7776,69.8606,22100.0
2005-06-28 09:55:00,84.13,84.2,83.93,83.93,10400.0,69.8689,69.927,69.7028,69.7028,10400.0
2005-06-28 10:00:00,83.94,84.24,83.94,84.06,17600.0,69.7111,69.9603,69.7111,69.8108,17600.0
2005-06-28 10:05:00,84.06,84.31,84.06,84.23,20200.0,69.8108,70.0184,69.8108,69.952,20200.0
2005-06-28 10:10:00,84.22,84.25,84.2,84.22,10600.0,69.9437,69.9686,69.927,69.9437,10600.0
2005-06-28 10:15:00,84.21,84.34,84.1,84.21,14800.0,69.9353,70.0433,69.844,69.9353,14800.0
2005-06-28 10:20:00,84.21,84.35,84.15,84.23,11100.0,69.9353,70.0516,69.8855,69.952,11100.0
2005-06-28 10:25:00,84.24,84.24,84.17,84.18,15400.0,69.9603,69.9603,69.9021,69.9104,15400.0
2005-06-28 10:30:00,84.17,84.18,84.13,84.15,10100.0,69.9021,69.9104,69.8689,69.8855,10100.0
2005-06-28 10:35:00,84.14,84.15,83.99,84.1,7700.0,69.8772,69.8855,69.7526,69.844,7700.0
2005-06-28 10:40:00,84.11,84.12,84.07,84.09,3400.0,69.8523,69.8606,69.8191,69.8357,3400.0
2005-06-28 10:45:00,84.08,84.08,84.03,84.05,6000.0,69.8274,69.8274,69.7859,69.8025,6000.0
2005-06-28 10:50:00,84.05,84.06,84.03,84.04,9200.0,69.8025,69.8108,69.7859,69.7942,9200.0
2005-06-28 10:55:00,84.04,84.16,84.01,84.16,8600.0,69.7942,69.8938,69.7693,69.8938,8600.0
2005-06-28 11:00:00,84.16,84.19,84.15,84.18,10000.0,69.8938,69.9187,69.8855,69.9104,10000.0
2005-06-28 11:05:00,84.19,84.22,84.15,84.21,17300.0,69.9187,69.9437,69.8855,69.9353,17300.0
2005-06-28 11:10:00,84.21,84.23,84.2,84.23,6600.0,69.9353,69.952,69.927,69.952,6600.0
2005-06-28 11:15:00,84.23,84.29,84.23,84.25,7500.0,69.952,70.0018,69.952,69.9686,7500.0
2005-06-28 11:20:00,84.25,84.37,84.25,84.37,10100.0,69.9686,70.0682,69.9686,70.0682,10100.0
2005-06-28 11:25:00,84.38,84.49,84.37,84.39,10200.0,70.0765,70.1679,70.0682,70.0848,10200.0
2005-06-28 11:30:00,84.39,84.47,84.38,84.38,8500.0,70.0848,70.1513,70.0765,70.0765,8500.0
2005-06-28 11:35:00,84.38,84.41,84.35,84.39,6500.0,70.0765,70.1014,70.0516,70.0848,6500.0
2005-06-28 11:40:00,84.4,84.48,84.37,84.48,6700.0,70.0931,70.1596,70.0682,70.1596,6700.0
2005-06-28 11:45:00,84.5,84.5,84.42,84.45,12700.0,70.1762,70.1762,70.1098,70.1347,12700.0
2005-06-28 11:50:00,84.46,84.47,84.44,84.47,2500.0,70.143,70.1513,70.1264,70.1513,2500.0
2005-06-28 11:55:00,84.46,84.47,84.46,84.47,2600.0,70.143,70.1513,70.143,70.1513,2600.0
2005-06-28 12:00:00,84.47,84.59,84.45,84.59,36600.0,70.1513,70.2509,70.1347,70.2509,36600.0
2005-06-28 12:05:00,84.59,84.6,84.53,84.59,7600.0,70.2509,70.2592,70.2011,70.2509,7600.0
2005-06-28 12:10:00,84.59,84.68,84.58,84.65,22600.0,70.2509,70.3257,70.2426,70.3008,22600.0
2005-06-28 12:15:00,84.65,84.7,84.57,84.6,21300.0,70.3008,70.3423,70.2343,70.2592,21300.0
2005-06-28 12:20:00,84.59,84.63,84.59,84.62,4700.0,70.2509,70.2842,70.2509,70.2758,4700.0
2005-06-28 12:25:00,84.63,84.63,84.57,84.57,2900.0,70.2842,70.2842,70.2343,70.2343,2900.0
2005-06-28 12:30:00,84.57,84.57,84.43,84.43,11300.0,70.2343,70.2343,70.1181,70.1181,11300.0
2005-06-28 12:35:00,84.43,84.44,84.4,84.4,3000.0,70.1181,70.1264,70.0931,70.0931,3000.0
2005-06-28 12:40:00,84.41,84.41,84.36,84.37,3400.0,70.1014,70.1014,70.0599,70.0682,3400.0
2005-06-28 12:45:00,84.36,84.4,84.36,84.39,7200.0,70.0599,70.0931,70.0599,70.0848,7200.0
2005-06-28 12:50:00,84.39,84.4,84.27,84.32,6700.0,70.0848,70.0931,69.9852,70.0267,6700.0
2005-06-28 12:55:00,84.32,84.35,84.32,84.35,6500.0,70.0267,70.0516,70.0267,70.0516,6500.0
2005-06-28 13:00:00,84.35,84.49,84.35,84.46,10000.0,70.0516,70.1679,70.0516,70.143,10000.0
2005-06-28 13:05:00,84.45,84.5,84.42,84.45,8500.0,70.1347,70.1762,70.1098,70.1347,8500.0
2005-06-28 13:10:00,84.45,84.5,84.43,84.45,24400.0,70.1347,70.1762,70.1181,70.1347,24400.0
2005-06-28 13:15:00,84.43,84.48,84.38,84.48,8100.0,70.1181,70.1596,70.0765,70.1596,8100.0
2005-06-28 13:20:00,84.49,84.55,84.49,84.54,11500.0,70.1679,70.2177,70.1679,70.2094,11500.0
2005-06-28 13:25:00,84.53,84.61,84.53,84.57,5700.0,70.2011,70.2675,70.2011,70.2343,5700.0
2005-06-28 13:30:00,84.57,84.57,84.53,84.53,5400.0,70.2343,70.2343,70.2011,70.2011,5400.0
2005-06-28 13:35:00,84.54,84.56,84.52,84.52,4300.0,70.2094,70.226,70.1928,70.1928,4300.0
2005-06-28 13:40:00,84.53,84.55,84.52,84.55,4700.0,70.2011,70.2177,70.1928,70.2177,4700.0
2005-06-28 13:45:00,84.55,84.56,84.53,84.56,3000.0,70.2177,70.226,70.2011,70.226,3000.0
2005-06-28 13:50:00,84.58,84.66,84.57,84.64,5700.0,70.2426,70.3091,70.2343,70.2925,5700.0
2005-06-28 13:55:00,84.64,84.67,84.58,84.67,5600.0,70.2925,70.3174,70.2426,70.3174,5600.0
2005-06-28 14:00:00,84.67,84.71,84.65,84.7,9900.0,70.3174,70.3506,70.3008,70.3423,9900.0
2005-06-28 14:05:00,84.7,84.74,84.64,84.64,4200.0,70.3423,70.3755,70.2925,70.2925,4200.0
2005-06-28 14:10:00,84.64,84.64,84.59,84.63,10400.0,70.2925,70.2925,70.2509,70.2842,10400.0
2005-06-28 14:15:00,84.61,84.66,84.6,84.61,3800.0,70.2675,70.3091,70.2592,70.2675,3800.0
2005-06-28 14:20:00,84.6,84.63,84.57,84.62,6700.0,70.2592,70.2842,70.2343,70.2758,6700.0
2005-06-28 14:25:00,84.61,84.61,84.57,84.58,7200.0,70.2675,70.2675,70.2343,70.2426,7200.0
2005-06-28 14:30:00,84.59,84.61,84.58,84.6,4700.0,70.2509,70.2675,70.2426,70.2592,4700.0
2005-06-28 14:35:00,84.61,84.62,84.56,84.56,8500.0,70.2675,70.2758,70.226,70.226,8500.0
2005-06-28 14:40:00,84.56,84.62,84.56,84.62,8000.0,70.226,70.2758,70.226,70.2758,8000.0
2005-06-28 14:45:00,84.63,84.63,84.54,84.58,10900.0,70.2842,70.2842,70.2094,70.2426,10900.0
2005-06-28 14:50:00,84.56,84.62,84.54,84.62,4700.0,70.226,70.2758,70.2094,70.2758,4700.0
2005-06-28 14:55:00,84.61,84.62,84.59,84.62,7300.0,70.2675,70.2758,70.2509,70.2758,7300.0
2005-06-28 15:00:00,84.62,84.63,84.59,84.63,8800.0,70.2758,70.2842,70.2509,70.2842,8800.0
2005-06-28 15:05:00,84.63,84.85,84.62,84.69,19300.0,70.2842,70.4669,70.2758,70.334,19300.0
2005-06-28 15:10:00,84.7,84.76,84.68,84.75,8500.0,70.3423,70.3921,70.3257,70.3838,8500.0
2005-06-28 15:15:00,84.75,84.76,84.66,84.68,10500.0,70.3838,70.3921,70.3091,70.3257,10500.0
2005-06-28 15:20:00,84.68,84.7,84.63,84.7,16800.0,70.3257,70.3423,70.2842,70.3423,16800.0
2005-06-28 15:25:00,84.69,84.69,84.58,84.59,27200.0,70.334,70.334,70.2426,70.2509,27200.0
2005-06-28 15:30:00,84.59,84.62,84.5,84.51,28000.0,70.2509,70.2758,70.1762,70.1845,28000.0
2005-06-28 15:35:00,84.5,84.54,84.5,84.54,11700.0,70.1762,70.2094,70.1762,70.2094,11700.0
2005-06-28 15:40:00,84.52,84.52,84.49,84.5,43800.0,70.1928,70.1928,70.1679,70.1762,43800.0
2005-06-28 15:45:00,84.5,84.5,84.49,84.5,15600.0,70.1762,70.1762,70.1679,70.1762,15600.0
2005-06-28 15:50:00,84.49,84.49,84.43,84.45,37800.0,70.1679,70.1679,70.1181,70.1347,37800.0
2005-06-28 15:55:00,84.45,84.46,84.44,84.44,13700.0,70.1347,70.143,70.1264,70.1264,13700.0
2005-06-29 09:30:00,84.95,84.95,84.81,84.83,24100.0,70.5499,70.5499,70.4336,70.4503,24100.0
2005-06-29 09:35:00,84.64,84.8,84.38,84.39,20200.0,70.2925,70.4253,70.0765,70.0848,20200.0
2005-06-29 09:40:00,84.36,84.39,84.13,84.13,14600.0,70.0599,70.0848,69.8689,69.8689,14600.0
2005-06-29 09:45:00,84.13,84.17,84.01,84.03,22700.0,69.8689,69.9021,69.7693,69.7859,22700.0
2005-06-29 09:50:00,84.03,84.08,83.87,83.87,15600.0,69.7859,69.8274,69.653,69.653,15600.0
2005-06-29 09:55:00,83.88,83.88,83.7,83.7,14800.0,69.6613,69.6613,69.5118,69.5118,14800.0
2005-06-29 10:00:00,83.72,83.73,83.66,83.69,30800.0,69.5284,69.5367,69.4786,69.5035,30800.0
2005-06-29 10:05:00,83.68,83.69,83.35,83.52,21300.0,69.4952,69.5035,69.2211,69.3623,21300.0
2005-06-29 10:10:00,83.51,83.64,83.51,83.64,15700.0,69.354,69.462,69.354,69.462,15700.0
2005-06-29 10:15:00,83.64,83.7,83.61,83.66,23200.0,69.462,69.5118,69.4371,69.4786,23200.0
2005-06-29 10:20:00,83.68,83.87,83.68,83.87,6700.0,69.4952,69.653,69.4952,69.653,6700.0
2005-06-29 10:25:00,83.86,83.86,83.8,83.83,7100.0,69.6447,69.6447,69.5948,69.6198,7100.0
2005-06-29 10:30:00,83.82,83.85,83.79,83.83,7200.0,69.6115,69.6364,69.5865,69.6198,7200.0
2005-06-29 10:35:00,83.81,83.87,83.81,83.83,5800.0,69.6032,69.653,69.6032,69.6198,5800.0
2005-06-29 10:40:00,83.83,83.83,83.7,83.74,9300.0,69.6198,69.6198,69.5118,69.545,9300.0
2005-06-29 10:45:00,83.74,83.92,83.74,83.91,7400.0,69.545,69.6945,69.545,69.6862,7400.0
2005-06-29 10:50:00,83.93,84.11,83.9,84.11,10200.0,69.7028,69.8523,69.6779,69.8523,10200.0
2005-06-29 10:55:00,84.13,84.27,84.09,84.15,12300.0,69.8689,69.9852,69.8357,69.8855,12300.0
2005-06-29 11:00:00,84.15,84.15,83.93,83.96,9400.0,69.8855,69.8855,69.7028,69.7277,9400.0
2005-06-29 11:05:00,83.98,84.05,83.98,84.03,7600.0,69.7443,69.8025,69.7443,69.7859,7600.0
2005-06-29 11:10:00,83.98,84.01,83.94,83.98,1800.0,69.7443,69.7693,69.7111,69.7443,1800.0
2005-06-29 11:15:00,83.97,83.97,83.92,83.93,3500.0,69.736,69.736,69.6945,69.7028,3500.0
2005-06-29 11:20:00,83.93,83.96,83.93,83.96,2600.0,69.7028,69.7277,69.7028,69.7277,2600.0
2005-06-29 11:25:00,83.97,84.14,83.97,84.14,8700.0,69.736,69.8772,69.736,69.8772,8700.0
2005-06-29 11:30:00,84.14,84.14,83.96,83.97,6300.0,69.8772,69.8772,69.7277,69.736,6300.0
2005-06-29 11:35:00,83.95,83.95,83.83,83.85,10900.0,69.7194,69.7194,69.6198,69.6364,10900.0
2005-06-29 11:40:00,83.88,84.0,83.88,84.0,2700.0,69.6613,69.7609,69.6613,69.7609,2700.0
2005-06-29 11:45:00,84.0,84.01,83.92,83.96,10500.0,69.7609,69.7693,69.6945,69.7277,10500.0
2005-06-29 11:50:00,83.97,83.97,83.86,83.9,17000.0,69.736,69.736,69.6447,69.6779,17000.0
2005-06-29 11:55:00,83.91,83.93,83.81,83.87,14100.0,69.6862,69.7028,69.6032,69.653,14100.0
2005-06-29 12:00:00,83.87,83.9,83.83,83.83,13900.0,69.653,69.6779,69.6198,69.6198,13900.0
2005-06-29 12:05:00,83.83,83.83,83.68,83.78,20000.0,69.6198,69.6198,69.4952,69.5782,20000.0
2005-06-29 12:10:00,83.79,83.79,83.6,83.63,32900.0,69.5865,69.5865,69.4288,69.4537,32900.0
2005-06-29 12:15:00,83.63,83.69,83.61,83.69,6600.0,69.4537,69.5035,69.4371,69.5035,6600.0
2005-06-29 12:20:00,83.65,83.66,83.61,83.61,8000.0,69.4703,69.4786,69.4371,69.4371,8000.0
2005-06-29 12:25:00,83.61,83.62,83.56,83.56,8000.0,69.4371,69.4454,69.3955,69.3955,8000.0
2005-06-29 12:30:00,83.56,83.62,83.55,83.61,7700.0,69.3955,69.4454,69.3872,69.4371,7700.0
2005-06-29 12:35:00,83.61,83.63,83.59,83.62,9000.0,69.4371,69.4537,69.4204,69.4454,9000.0
2005-06-29 12:40:00,83.58,83.59,83.53,83.59,4800.0,69.4121,69.4204,69.3706,69.4204,4800.0
2005-06-29 12:45:00,83.59,83.59,83.55,83.55,3500.0,69.4204,69.4204,69.3872,69.3872,3500.0
2005-06-29 12:50:00,83.56,83.6,83.55,83.56,6900.0,69.3955,69.4288,69.3872,69.3955,6900.0
2005-06-29 12:55:00,83.56,83.56,83.52,83.56,1600.0,69.3955,69.3955,69.3623,69.3955,1600.0
2005-06-29 13:00:00,83.55,83.63,83.55,83.63,13300.0,69.3872,69.4537,69.3872,69.4537,13300.0
2005-06-29 13:05:00,83.64,83.67,83.62,83.67,7600.0,69.462,69.4869,69.4454,69.4869,7600.0
2005-06-29 13:10:00,83.67,83.67,83.66,83.67,3700.0,69.4869,69.4869,69.4786,69.4869,3700.0
2005-06-29 13:15:00,83.66,83.66,83.6,83.62,5900.0,69.4786,69.4786,69.4288,69.4454,5900.0
2005-06-29 13:20:00,83.62,83.63,83.61,83.62,3500.0,69.4454,69.4537,69.4371,69.4454,3500.0
2005-06-29 13:25:00,83.63,83.63,83.62,83.62,3000.0,69.4537,69.4537,69.4454,69.4454,3000.0
2005-06-29 13:30:00,83.62,83.68,83.61,83.66,10600.0,69.4454,69.4952,69.4371,69.4786,10600.0
2005-06-29 13:35:00,83.66,83.66,83.61,83.66,5100.0,69.4786,69.4786,69.4371,69.4786,5100.0
2005-06-29 13:40:00,83.66,83.66,83.61,83.62,7900.0,69.4786,69.4786,69.4371,69.4454,7900.0
2005-06-29 13:45:00,83.62,83.62,83.49,83.5,11700.0,69.4454,69.4454,69.3374,69.3457,11700.0
2005-06-29 13:50:00,83.5,83.53,83.49,83.53,14200.0,69.3457,69.3706,69.3374,69.3706,14200.0
2005-06-29 13:55:00,83.53,83.55,83.49,83.54,10200.0,69.3706,69.3872,69.3374,69.3789,10200.0
2005-06-29 14:00:00,83.52,83.55,83.47,83.48,13100.0,69.3623,69.3872,69.3208,69.3291,13100.0
2005-06-29 14:05:00,83.48,83.5,83.47,83.47,6100.0,69.3291,69.3457,69.3208,69.3208,6100.0
2005-06-29 14:10:00,83.47,83.5,83.45,83.45,12200.0,69.3208,69.3457,69.3042,69.3042,12200.0
2005-06-29 14:15:00,83.44,83.44,83.38,83.38,9400.0,69.2959,69.2959,69.246,69.246,9400.0
2005-06-29 14:20:00,83.39,83.39,83.28,83.3,28800.0,69.2543,69.2543,69.163,69.1796,28800.0
2005-06-29 14:25:00,83.3,83.33,83.28,83.28,22700.0,69.1796,69.2045,69.163,69.163,22700.0
2005-06-29 14:30:00,83.29,83.39,83.25,83.39,14200.0,69.1713,69.2543,69.1381,69.2543,14200.0
2005-06-29 14:35:00,83.39,83.39,83.25,83.3,15300.0,69.2543,69.2543,69.1381,69.1796,15300.0
2005-06-29 14:40:00,83.3,83.42,83.27,83.4,13100.0,69.1796,69.2793,69.1547,69.2627,13100.0
2005-06-29 14:45:00,83.4,83.41,83.26,83.27,12900.0,69.2627,69.271,69.1464,69.1547,12900.0
2005-06-29 14:50:00,83.27,83.29,83.17,83.17,18400.0,69.1547,69.1713,69.0716,69.0716,18400.0
2005-06-29 14:55:00,83.14,83.25,83.01,83.07,12400.0,69.0467,69.1381,68.9388,68.9886,12400.0
2005-06-29 15:00:00,83.07,83.11,83.04,83.11,16600.0,68.9886,69.0218,68.9637,69.0218,16600.0
2005-06-29 15:05:00,83.15,83.17,83.13,83.15,15300.0,69.055,69.0716,69.0384,69.055,15300.0
2005-06-29 15:10:00,83.15,83.16,83.1,83.11,4600.0,69.055,69.0633,69.0135,69.0218,4600.0
2005-06-29 15:15:00,83.13,83.21,83.13,83.17,6300.0,69.0384,69.1049,69.0384,69.0716,6300.0
2005-06-29 15:20:00,83.17,83.17,83.07,83.09,18300.0,69.0716,69.0716,68.9886,69.0052,18300.0
2005-06-29 15:25:00,83.08,83.1,83.0,83.08,17000.0,68.9969,69.0135,68.9305,68.9969,17000.0
2005-06-29 15:30:00,83.08,83.19,83.08,83.19,10400.0,68.9969,69.0883,68.9969,69.0883,10400.0
2005-06-29 15:35:00,83.2,83.28,83.19,83.28,7300.0,69.0966,69.163,69.0883,69.163,7300.0
2005-06-29 15:40:00,83.26,83.34,83.26,83.34,15200.0,69.1464,69.2128,69.1464,69.2128,15200.0
2005-06-29 15:45:00,83.35,83.37,83.33,83.33,10100.0,69.2211,69.2377,69.2045,69.2045,10100.0
2005-06-29 15:50:00,83.32,83.36,83.29,83.35,15400.0,69.1962,69.2294,69.1713,69.2211,15400.0
2005-06-29 15:55:00,83.35,83.36,83.3,83.3,18700.0,69.2211,69.2294,69.1796,69.1796,18700.0
2005-06-30 09:30:00,83.8,84.2,83.8,84.0,43800.0,69.5948,69.927,69.5948,69.7609,43800.0
2005-06-30 09:35:00,84.01,84.07,83.8,83.98,34000.0,69.7693,69.8191,69.5948,69.7443,34000.0
2005-06-30 09:40:00,83.99,84.7,83.99,84.63,42100.0,69.7526,70.3423,69.7526,70.2842,42100.0
2005-06-30 09:45:00,84.66,84.79,84.5,84.56,21800.0,70.3091,70.417,70.1762,70.226,21800.0
2005-06-30 09:50:00,84.44,84.6,84.3,84.52,19500.0,70.1264,70.2592,70.0101,70.1928,19500.0
2005-06-30 09:55:00,84.52,84.59,84.32,84.33,13200.0,70.1928,70.2509,70.0267,70.035,13200.0
2005-06-30 10:00:00,84.33,84.59,84.3,84.59,9500.0,70.035,70.2509,70.0101,70.2509,9500.0
2005-06-30 10:05:00,84.59,84.67,84.34,84.47,19100.0,70.2509,70.3174,70.0433,70.1513,19100.0
2005-06-30 10:10:00,84.44,84.45,84.31,84.39,15600.0,70.1264,70.1347,70.0184,70.0848,15600.0
2005-06-30 10:15:00,84.49,84.49,84.44,84.49,13000.0,70.1679,70.1679,70.1264,70.1679,13000.0
2005-06-30 10:20:00,84.47,84.5,84.46,84.48,5400.0,70.1513,70.1762,70.143,70.1596,5400.0
2005-06-30 10:25:00,84.48,84.64,84.42,84.64,27600.0,70.1596,70.2925,70.1098,70.2925,27600.0
2005-06-30 10:30:00,84.64,84.64,84.5,84.53,4800.0,70.2925,70.2925,70.1762,70.2011,4800.0
2005-06-30 10:35:00,84.51,84.57,84.48,84.57,5800.0,70.1845,70.2343,70.1596,70.2343,5800.0
2005-06-30 10:40:00,84.57,84.68,84.56,84.68,6200.0,70.2343,70.3257,70.226,70.3257,6200.0
2005-06-30 10:45:00,84.72,84.73,84.62,84.67,8400.0,70.3589,70.3672,70.2758,70.3174,8400.0
2005-06-30 10:50:00,84.67,84.79,84.66,84.78,17200.0,70.3174,70.417,70.3091,70.4087,17200.0
2005-06-30 10:55:00,84.78,84.78,84.59,84.63,13600.0,70.4087,70.4087,70.2509,70.2842,13600.0
2005-06-30 11:00:00,84.63,84.65,84.35,84.42,20500.0,70.2842,70.3008,70.0516,70.1098,20500.0
2005-06-30 11:05:00,84.42,84.5,84.39,84.5,8300.0,70.1098,70.1762,70.0848,70.1762,8300.0
2005-06-30 11:10:00,84.5,84.51,84.44,84.5,9600.0,70.1762,70.1845,70.1264,70.1762,9600.0
2005-06-30 11:15:00,84.53,84.67,84.48,84.67,14300.0,70.2011,70.3174,70.1596,70.3174,14300.0
2005-06-30 11:20:00,84.66,84.67,84.54,84.57,7700.0,70.3091,70.3174,70.2094,70.2343,7700.0
2005-06-30 11:25:00,84.58,84.59,84.52,84.56,3200.0,70.2426,70.2509,70.1928,70.226,3200.0
2005-06-30 11:30:00,84.54,84.54,84.53,84.54,3500.0,70.2094,70.2094,70.2011,70.2094,3500.0
2005-06-30 11:35:00,84.54,84.58,84.54,84.58,3700.0,70.2094,70.2426,70.2094,70.2426,3700.0
2005-06-30 11:40:00,84.57,84.58,84.55,84.55,3400.0,70.2343,70.2426,70.2177,70.2177,3400.0
2005-06-30 11:45:00,84.54,84.55,84.45,84.45,5800.0,70.2094,70.2177,70.1347,70.1347,5800.0
2005-06-30 11:50:00,84.45,84.45,84.42,84.43,18600.0,70.1347,70.1347,70.1098,70.1181,18600.0
2005-06-30 11:55:00,84.43,84.53,84.43,84.53,7400.0,70.1181,70.2011,70.1181,70.2011,7400.0
2005-06-30 12:00:00,84.53,84.53,84.47,84.48,2500.0,70.2011,70.2011,70.1513,70.1596,2500.0
2005-06-30 12:05:00,84.49,84.7,84.49,84.58,19600.0,70.1679,70.3423,70.1679,70.2426,19600.0
2005-06-30 12:10:00,84.57,84.74,84.55,84.74,14800.0,70.2343,70.3755,70.2177,70.3755,14800.0
2005-06-30 12:15:00,84.74,84.77,84.72,84.77,4900.0,70.3755,70.4004,70.3589,70.4004,4900.0
2005-06-30 12:20:00,84.79,84.79,84.71,84.73,3500.0,70.417,70.417,70.3506,70.3672,3500.0
2005-06-30 12:25:00,84.74,84.83,84.72,84.83,2700.0,70.3755,70.4503,70.3589,70.4503,2700.0
2005-06-30 12:30:00,84.84,84.9,84.81,84.86,10600.0,70.4586,70.5084,70.4336,70.4752,10600.0
2005-06-30 12:35:00,84.84,84.98,84.83,84.96,10500.0,70.4586,70.5748,70.4503,70.5582,10500.0
2005-06-30 12:40:00,84.96,84.96,84.9,84.9,7600.0,70.5582,70.5582,70.5084,70.5084,7600.0
2005-06-30 12:45:00,84.92,84.93,84.9,84.93,4100.0,70.525,70.5333,70.5084,70.5333,4100.0
2005-06-30 12:50:00,84.93,84.97,84.92,84.95,10000.0,70.5333,70.5665,70.525,70.5499,10000.0
2005-06-30 12:55:00,84.95,85.06,84.94,85.03,26400.0,70.5499,70.6413,70.5416,70.6163,26400.0
2005-06-30 13:00:00,85.03,85.05,84.85,84.86,16900.0,70.6163,70.633,70.4669,70.4752,16900.0
2005-06-30 13:05:00,84.88,84.95,84.88,84.93,5000.0,70.4918,70.5499,70.4918,70.5333,5000.0
2005-06-30 13:10:00,84.93,84.95,84.85,84.91,12900.0,70.5333,70.5499,70.4669,70.5167,12900.0
2005-06-30 13:15:00,84.89,84.92,84.88,84.92,6600.0,70.5001,70.525,70.4918,70.525,6600.0
2005-06-30 13:20:00,84.91,84.95,84.89,84.9,9600.0,70.5167,70.5499,70.5001,70.5084,9600.0
2005-06-30 13:25:00,84.91,84.93,84.89,84.9,4900.0,70.5167,70.5333,70.5001,70.5084,4900.0
2005-06-30 13:30:00,84.9,84.9,84.74,84.75,16400.0,70.5084,70.5084,70.3755,70.3838,16400.0
2005-06-30 13:35:00,84.75,84.78,84.74,84.75,16400.0,70.3838,70.4087,70.3755,70.3838,16400.0
2005-06-30 13:40:00,84.72,84.83,84.72,84.82,7700.0,70.3589,70.4503,70.3589,70.4419,7700.0
2005-06-30 13:45:00,84.8,84.8,84.76,84.8,6300.0,70.4253,70.4253,70.3921,70.4253,6300.0
2005-06-30 13:50:00,84.8,84.85,84.79,84.84,14300.0,70.4253,70.4669,70.417,70.4586,14300.0
2005-06-30 13:55:00,84.85,84.91,84.8,84.91,34800.0,70.4669,70.5167,70.4253,70.5167,34800.0
2005-06-30 14:00:00,84.89,84.94,84.89,84.94,8900.0,70.5001,70.5416,70.5001,70.5416,8900.0
2005-06-30 14:05:00,84.94,84.95,84.91,84.94,7200.0,70.5416,70.5499,70.5167,70.5416,7200.0
2005-06-30 14:10:00,84.93,84.93,84.88,84.91,6800.0,70.5333,70.5333,70.4918,70.5167,6800.0
2005-06-30 14:15:00,84.9,84.91,84.55,84.7,28500.0,70.5084,70.5167,70.2177,70.3423,28500.0
2005-06-30 14:20:00,84.68,84.68,84.07,84.25,48100.0,70.3257,70.3257,69.8191,69.9686,48100.0
2005-06-30 14:25:00,84.23,84.33,84.1,84.1,74500.0,69.952,70.035,69.844,69.844,74500.0
2005-06-30 14:30:00,84.07,84.2,84.05,84.12,53100.0,69.8191,69.927,69.8025,69.8606,53100.0
2005-06-30 14:35:00,84.17,84.25,84.01,84.07,34300.0,69.9021,69.9686,69.7693,69.8191,34300.0
2005-06-30 14:40:00,84.05,84.22,84.05,84.14,25400.0,69.8025,69.9437,69.8025,69.8772,25400.0
2005-06-30 14:45:00,84.14,84.37,84.14,84.35,31100.0,69.8772,70.0682,69.8772,70.0516,31100.0
2005-06-30 14:50:00,84.34,84.55,84.34,84.55,14000.0,70.0433,70.2177,70.0433,70.2177,14000.0
2005-06-30 14:55:00,84.55,84.71,84.5,84.63,19900.0,70.2177,70.3506,70.1762,70.2842,19900.0
2005-06-30 15:00:00,84.59,84.61,84.4,84.4,15800.0,70.2509,70.2675,70.0931,70.0931,15800.0
2005-06-30 15:05:00,84.4,84.44,84.29,84.35,48200.0,70.0931,70.1264,70.0018,70.0516,48200.0
2005-06-30 15:10:00,84.35,84.76,84.35,84.69,27100.0,70.0516,70.3921,70.0516,70.334,27100.0
2005-06-30 15:15:00,84.71,85.0,84.68,84.94,27800.0,70.3506,70.5914,70.3257,70.5416,27800.0
2005-06-30 15:20:00,84.93,84.95,84.86,84.92,21300.0,70.5333,70.5499,70.4752,70.525,21300.0
2005-06-30 15:25:00,84.92,84.95,84.85,84.94,40100.0,70.525,70.5499,70.4669,70.5416,40100.0
2005-06-30 15:30:00,84.94,84.95,84.79,84.79,21800.0,70.5416,70.5499,70.417,70.417,21800.0
2005-06-30 15:35:00,84.79,84.92,84.79,84.82,54600.0,70.417,70.525,70.417,70.4419,54600.0
2005-06-30 15:40:00,84.83,84.84,84.69,84.69,30500.0,70.4503,70.4586,70.334,70.334,30500.0
2005-06-30 15:45:00,84.7,84.7,84.4,84.41,38800.0,70.3423,70.3423,70.0931,70.1014,38800.0
2005-06-30 15:50:00,84.41,84.5,84.3,84.3,50300.0,70.1014,70.1762,70.0101,70.0101,50300.0
2005-06-30 15:55:00,84.31,84.42,84.3,84.4,32200.0,70.0184,70.1098,70.0101,70.0931,32200.0
2005-07-01 09:30:00,84.55,84.74,84.55,84.74,16900.0,70.2177,70.3755,70.2177,70.3755,16900.0
2005-07-01 09:35:00,84.73,84.73,84.39,84.39,25200.0,70.3672,70.3672,70.0848,70.0848,25200.0
2005-07-01 09:40:00,84.38,84.47,84.26,84.45,28200.0,70.0765,70.1513,69.9769,70.1347,28200.0
2005-07-01 09:45:00,84.45,84.45,84.14,84.19,32600.0,70.1347,70.1347,69.8772,69.9187,32600.0
2005-07-01 09:50:00,84.17,84.18,83.68,83.68,28300.0,69.9021,69.9104,69.4952,69.4952,28300.0
2005-07-01 09:55:00,83.66,83.87,83.56,83.63,29300.0,69.4786,69.653,69.3955,69.4537,29300.0
2005-07-01 10:00:00,83.61,83.85,83.49,83.49,53400.0,69.4371,69.6364,69.3374,69.3374,53400.0
2005-07-01 10:05:00,83.49,83.55,83.25,83.3,76700.0,69.3374,69.3872,69.1381,69.1796,76700.0
2005-07-01 10:10:00,83.3,83.4,83.23,83.4,37400.0,69.1796,69.2627,69.1215,69.2627,37400.0
2005-07-01 10:15:00,83.4,83.46,83.19,83.2,26000.0,69.2627,69.3125,69.0883,69.0966,26000.0
2005-07-01 10:20:00,83.19,83.28,83.09,83.11,22100.0,69.0883,69.163,69.0052,69.0218,22100.0
2005-07-01 10:25:00,83.09,83.55,83.09,83.48,37900.0,69.0052,69.3872,69.0052,69.3291,37900.0
2005-07-01 10:30:00,83.48,83.62,83.47,83.47,16000.0,69.3291,69.4454,69.3208,69.3208,16000.0
2005-07-01 10:35:00,83.46,83.53,83.38,83.53,19200.0,69.3125,69.3706,69.246,69.3706,19200.0
2005-07-01 10:40:00,83.53,83.57,83.48,83.5,17500.0,69.3706,69.4038,69.3291,69.3457,17500.0
2005-07-01 10:45:00,83.49,83.55,83.48,83.49,14700.0,69.3374,69.3872,69.3291,69.3374,14700.0
2005-07-01 10:50:00,83.49,83.54,83.47,83.5,19900.0,69.3374,69.3789,69.3208,69.3457,19900.0
2005-07-01 10:55:00,83.5,83.55,83.44,83.53,13700.0,69.3457,69.3872,69.2959,69.3706,13700.0
2005-07-01 11:00:00,83.52,83.52,83.36,83.37,25900.0,69.3623,69.3623,69.2294,69.2377,25900.0
2005-07-01 11:05:00,83.38,83.44,83.36,83.38,13700.0,69.246,69.2959,69.2294,69.246,13700.0
2005-07-01 11:10:00,83.39,83.48,83.39,83.47,13900.0,69.2543,69.3291,69.2543,69.3208,13900.0
2005-07-01 11:15:00,83.47,83.57,83.47,83.54,11800.0,69.3208,69.4038,69.3208,69.3789,11800.0
2005-07-01 11:20:00,83.54,83.57,83.4,83.49,20000.0,69.3789,69.4038,69.2627,69.3374,20000.0
2005-07-01 11:25:00,83.49,83.63,83.49,83.63,7600.0,69.3374,69.4537,69.3374,69.4537,7600.0
2005-07-01 11:30:00,83.63,83.66,83.53,83.53,11000.0,69.4537,69.4786,69.3706,69.3706,11000.0
2005-07-01 11:35:00,83.51,83.51,83.36,83.36,12700.0,69.354,69.354,69.2294,69.2294,12700.0
2005-07-01 11:40:00,83.38,83.43,83.35,83.35,14500.0,69.246,69.2876,69.2211,69.2211,14500.0
2005-07-01 11:45:00,83.35,83.35,83.25,83.28,22200.0,69.2211,69.2211,69.1381,69.163,22200.0
2005-07-01 11:50:00,83.28,83.3,83.23,83.23,8800.0,69.163,69.1796,69.1215,69.1215,8800.0
2005-07-01 11:55:00,83.22,83.27,83.18,83.22,13200.0,69.1132,69.1547,69.0799,69.1132,13200.0
2005-07-01 12:00:00,83.23,83.28,83.23,83.28,13500.0,69.1215,69.163,69.1215,69.163,13500.0
2005-07-01 12:05:00,83.28,83.31,83.25,83.3,8400.0,69.163,69.1879,69.1381,69.1796,8400.0
2005-07-01 12:10:00,83.27,83.28,83.25,83.26,2600.0,69.1547,69.163,69.1381,69.1464,2600.0
2005-07-01 12:15:00,83.26,83.32,83.23,83.23,6300.0,69.1464,69.1962,69.1215,69.1215,6300.0
2005-07-01 12:20:00,83.24,83.37,83.24,83.35,6600.0,69.1298,69.2377,69.1298,69.2211,6600.0
2005-07-01 12:25:00,83.35,83.37,83.31,83.31,5600.0,69.2211,69.2377,69.1879,69.1879,5600.0
2005-07-01 12:30:00,83.29,83.31,83.28,83.29,8800.0,69.1713,69.1879,69.163,69.1713,8800.0
2005-07-01 12:35:00,83.29,83.3,83.26,83.26,8000.0,69.1713,69.1796,69.1464,69.1464,8000.0
2005-07-01 12:40:00,83.27,83.3,83.26,83.28,13400.0,69.1547,69.1796,69.1464,69.163,13400.0
2005-07-01 12:45:00,83.29,83.3,83.23,83.28,12000.0,69.1713,69.1796,69.1215,69.163,12000.0
2005-07-01 12:50:00,83.28,83.31,83.27,83.31,5400.0,69.163,69.1879,69.1547,69.1879,5400.0
2005-07-01 12:55:00,83.31,83.36,83.26,83.27,10100.0,69.1879,69.2294,69.1464,69.1547,10100.0
2005-07-01 13:00:00,83.26,83.26,83.15,83.15,28200.0,69.1464,69.1464,69.055,69.055,28200.0
2005-07-01 13:05:00,83.1,83.11,83.05,83.08,29100.0,69.0135,69.0218,68.972,68.9969,29100.0
2005-07-01 13:10:00,83.08,83.31,83.05,83.31,23900.0,68.9969,69.1879,68.972,69.1879,23900.0
2005-07-01 13:15:00,83.35,83.44,83.35,83.38,17500.0,69.2211,69.2959,69.2211,69.246,17500.0
2005-07-01 13:20:00,83.39,83.46,83.35,83.39,10700.0,69.2543,69.3125,69.2211,69.2543,10700.0
2005-07-01 13:25:00,83.39,83.39,83.32,83.33,4400.0,69.2543,69.2543,69.1962,69.2045,4400.0
2005-07-01 13:30:00,83.32,83.39,83.32,83.38,9600.0,69.1962,69.2543,69.1962,69.246,9600.0
2005-07-01 13:35:00,83.38,83.45,83.38,83.44,12000.0,69.246,69.3042,69.246,69.2959,12000.0
2005-07-01 13:40:00,83.45,83.54,83.45,83.47,10900.0,69.3042,69.3789,69.3042,69.3208,10900.0
2005-07-01 13:45:00,83.51,83.56,83.46,83.51,8300.0,69.354,69.3955,69.3125,69.354,8300.0
2005-07-01 13:50:00,83.52,83.64,83.52,83.63,9100.0,69.3623,69.462,69.3623,69.4537,9100.0
2005-07-01 13:55:00,83.64,83.75,83.57,83.57,9200.0,69.462,69.5533,69.4038,69.4038,9200.0
2005-07-01 14:00:00,83.53,83.64,83.53,83.61,10300.0,69.3706,69.462,69.3706,69.4371,10300.0
2005-07-01 14:05:00,83.59,83.59,83.52,83.57,7700.0,69.4204,69.4204,69.3623,69.4038,7700.0
2005-07-01 14:10:00,83.59,83.59,83.55,83.55,3300.0,69.4204,69.4204,69.3872,69.3872,3300.0
2005-07-01 14:15:00,83.53,83.53,83.46,83.47,6600.0,69.3706,69.3706,69.3125,69.3208,6600.0
2005-07-01 14:20:00,83.48,83.54,83.48,83.49,6200.0,69.3291,69.3789,69.3291,69.3374,6200.0
2005-07-01 14:25:00,83.48,83.49,83.45,83.49,4100.0,69.3291,69.3374,69.3042,69.3374,4100.0
2005-07-01 14:30:00,83.46,83.48,83.43,83.43,9500.0,69.3125,69.3291,69.2876,69.2876,9500.0
2005-07-01 14:35:00,83.4,83.44,83.38,83.38,8900.0,69.2627,69.2959,69.246,69.246,8900.0
2005-07-01 14:40:00,83.38,83.51,83.38,83.51,13200.0,69.246,69.354,69.246,69.354,13200.0
2005-07-01 14:45:00,83.5,83.51,83.47,83.48,7100.0,69.3457,69.354,69.3208,69.3291,7100.0
2005-07-01 14:50:00,83.49,83.63,83.49,83.61,10700.0,69.3374,69.4537,69.3374,69.4371,10700.0
2005-07-01 14:55:00,83.62,83.76,83.62,83.75,4300.0,69.4454,69.5616,69.4454,69.5533,4300.0
2005-07-01 15:00:00,83.75,83.87,83.74,83.76,18700.0,69.5533,69.653,69.545,69.5616,18700.0
2005-07-01 15:05:00,83.78,83.79,83.7,83.75,10600.0,69.5782,69.5865,69.5118,69.5533,10600.0
2005-07-01 15:10:00,83.75,83.81,83.75,83.81,10900.0,69.5533,69.6032,69.5533,69.6032,10900.0
2005-07-01 15:15:00,83.81,83.83,83.79,83.83,16100.0,69.6032,69.6198,69.5865,69.6198,16100.0
2005-07-01 15:20:00,83.85,83.95,83.84,83.92,19400.0,69.6364,69.7194,69.6281,69.6945,19400.0
2005-07-01 15:25:00,83.93,83.96,83.87,83.95,12100.0,69.7028,69.7277,69.653,69.7194,12100.0
2005-07-01 15:30:00,83.96,83.99,83.88,83.89,31000.0,69.7277,69.7526,69.6613,69.6696,31000.0
2005-07-01 15:35:00,83.89,83.93,83.86,83.93,13000.0,69.6696,69.7028,69.6447,69.7028,13000.0
2005-07-01 15:40:00,83.92,84.0,83.92,83.99,26600.0,69.6945,69.7609,69.6945,69.7526,26600.0
2005-07-01 15:45:00,83.99,84.15,83.97,84.06,24900.0,69.7526,69.8855,69.736,69.8108,24900.0
2005-07-01 15:50:00,84.07,84.36,84.07,84.35,36300.0,69.8191,70.0599,69.8191,70.0516,36300.0
2005-07-01 15:55:00,84.41,84.49,84.41,84.48,59200.0,70.1014,70.1679,70.1014,70.1596,59200.0
2005-07-05 09:30:00,83.85,83.85,83.5,83.5,27100.0,69.6364,69.6364,69.3457,69.3457,27100.0
2005-07-05 09:35:00,83.7,83.7,83.11,83.42,81400.0,69.5118,69.5118,69.0218,69.2793,81400.0
2005-07-05 09:40:00,83.42,83.6,83.37,83.43,47500.0,69.2793,69.4288,69.2377,69.2876,47500.0
2005-07-05 09:45:00,83.43,83.5,83.4,83.42,19500.0,69.2876,69.3457,69.2627,69.2793,19500.0
2005-07-05 09:50:00,83.43,83.68,83.42,83.67,21100.0,69.2876,69.4952,69.2793,69.4869,21100.0
2005-07-05 09:55:00,83.7,83.7,83.51,83.61,12200.0,69.5118,69.5118,69.354,69.4371,12200.0
2005-07-05 10:00:00,83.61,83.67,83.55,83.65,17000.0,69.4371,69.4869,69.3872,69.4703,17000.0
2005-07-05 10:05:00,83.65,83.84,83.63,83.84,13400.0,69.4703,69.6281,69.4537,69.6281,13400.0
2005-07-05 10:10:00,83.84,84.12,83.7,84.08,30000.0,69.6281,69.8606,69.5118,69.8274,30000.0
2005-07-05 10:15:00,84.07,84.25,84.06,84.25,16200.0,69.8191,69.9686,69.8108,69.9686,16200.0
2005-07-05 10:20:00,84.25,84.63,84.24,84.41,19300.0,69.9686,70.2842,69.9603,70.1014,19300.0
2005-07-05 10:25:00,84.41,84.74,84.39,84.74,13600.0,70.1014,70.3755,70.0848,70.3755,13600.0
2005-07-05 10:30:00,84.74,84.95,84.68,84.77,17200.0,70.3755,70.5499,70.3257,70.4004,17200.0
2005-07-05 10:35:00,84.76,84.79,84.63,84.7,11200.0,70.3921,70.417,70.2842,70.3423,11200.0
2005-07-05 10:40:00,84.69,84.74,84.61,84.74,10300.0,70.334,70.3755,70.2675,70.3755,10300.0
2005-07-05 10:45:00,84.73,84.9,84.72,84.9,9200.0,70.3672,70.5084,70.3589,70.5084,9200.0
2005-07-05 10:50:00,84.91,85.1,84.91,85.1,8600.0,70.5167,70.6745,70.5167,70.6745,8600.0
2005-07-05 10:55:00,85.1,85.24,85.08,85.12,22100.0,70.6745,70.7908,70.6579,70.6911,22100.0
2005-07-05 11:00:00,85.14,85.15,84.94,84.95,35200.0,70.7077,70.716,70.5416,70.5499,35200.0
2005-07-05 11:05:00,84.95,84.99,84.94,84.94,14600.0,70.5499,70.5831,70.5416,70.5416,14600.0
2005-07-05 11:10:00,84.93,84.94,84.86,84.87,7800.0,70.5333,70.5416,70.4752,70.4835,7800.0
2005-07-05 11:15:00,84.87,84.9,84.85,84.9,12400.0,70.4835,70.5084,70.4669,70.5084,12400.0
2005-07-05 11:20:00,84.89,85.03,84.89,84.99,16400.0,70.5001,70.6163,70.5001,70.5831,16400.0
2005-07-05 11:25:00,84.97,85.1,84.97,85.09,17000.0,70.5665,70.6745,70.5665,70.6662,17000.0
2005-07-05 11:30:00,85.09,85.14,85.05,85.05,12900.0,70.6662,70.7077,70.633,70.633,12900.0
2005-07-05 11:35:00,85.05,85.05,85.02,85.02,4900.0,70.633,70.633,70.608,70.608,4900.0
2005-07-05 11:40:00,85.02,85.04,84.97,84.97,7600.0,70.608,70.6247,70.5665,70.5665,7600.0
2005-07-05 11:45:00,84.98,85.0,84.94,84.98,9300.0,70.5748,70.5914,70.5416,70.5748,9300.0
2005-07-05 11:50:00,84.99,85.0,84.97,84.99,6900.0,70.5831,70.5914,70.5665,70.5831,6900.0
2005-07-05 11:55:00,84.98,84.98,84.92,84.95,2000.0,70.5748,70.5748,70.525,70.5499,2000.0
2005-07-05 12:00:00,84.95,84.97,84.93,84.93,6900.0,70.5499,70.5665,70.5333,70.5333,6900.0
2005-07-05 12:05:00,84.92,84.93,84.87,84.9,6000.0,70.525,70.5333,70.4835,70.5084,6000.0
2005-07-05 12:10:00,84.9,84.93,84.87,84.93,5700.0,70.5084,70.5333,70.4835,70.5333,5700.0
2005-07-05 12:15:00,84.93,84.99,84.92,84.98,6800.0,70.5333,70.5831,70.525,70.5748,6800.0
2005-07-05 12:20:00,84.99,85.18,84.99,85.16,9900.0,70.5831,70.7409,70.5831,70.7243,9900.0
2005-07-05 12:25:00,85.13,85.16,85.07,85.11,8000.0,70.6994,70.7243,70.6496,70.6828,8000.0
2005-07-05 12:30:00,85.12,85.17,85.11,85.17,14400.0,70.6911,70.7326,70.6828,70.7326,14400.0
2005-07-05 12:35:00,85.17,85.17,85.11,85.15,6100.0,70.7326,70.7326,70.6828,70.716,6100.0
2005-07-05 12:40:00,85.15,85.15,85.11,85.12,6800.0,70.716,70.716,70.6828,70.6911,6800.0
2005-07-05 12:45:00,85.11,85.16,85.11,85.15,2500.0,70.6828,70.7243,70.6828,70.716,2500.0
2005-07-05 12:50:00,85.15,85.2,85.05,85.09,10700.0,70.716,70.7575,70.633,70.6662,10700.0
2005-07-05 12:55:00,85.09,85.09,85.03,85.04,2800.0,70.6662,70.6662,70.6163,70.6247,2800.0
2005-07-05 13:00:00,85.07,85.09,85.06,85.06,3300.0,70.6496,70.6662,70.6413,70.6413,3300.0
2005-07-05 13:05:00,85.05,85.05,84.9,84.9,10400.0,70.633,70.633,70.5084,70.5084,10400.0
2005-07-05 13:10:00,84.9,84.96,84.85,84.96,15800.0,70.5084,70.5582,70.4669,70.5582,15800.0
2005-07-05 13:15:00,84.96,84.97,84.91,84.97,7400.0,70.5582,70.5665,70.5167,70.5665,7400.0
2005-07-05 13:20:00,84.97,84.97,84.89,84.89,1600.0,70.5665,70.5665,70.5001,70.5001,1600.0
2005-07-05 13:25:00,84.88,84.96,84.85,84.87,6000.0,70.4918,70.5582,70.4669,70.4835,6000.0
2005-07-05 13:30:00,84.83,84.93,84.83,84.93,8000.0,70.4503,70.5333,70.4503,70.5333,8000.0
2005-07-05 13:35:00,84.93,85.0,84.93,85.0,4200.0,70.5333,70.5914,70.5333,70.5914,4200.0
2005-07-05 13:40:00,85.0,85.1,85.0,85.04,7300.0,70.5914,70.6745,70.5914,70.6247,7300.0
2005-07-05 13:45:00,85.07,85.18,85.07,85.18,7500.0,70.6496,70.7409,70.6496,70.7409,7500.0
2005-07-05 13:50:00,85.16,85.16,85.1,85.1,2000.0,70.7243,70.7243,70.6745,70.6745,2000.0
2005-07-05 13:55:00,85.1,85.1,85.0,85.0,7300.0,70.6745,70.6745,70.5914,70.5914,7300.0
2005-07-05 14:00:00,85.01,85.07,85.01,85.07,5100.0,70.5997,70.6496,70.5997,70.6496,5100.0
2005-07-05 14:05:00,85.07,85.16,85.07,85.12,5300.0,70.6496,70.7243,70.6496,70.6911,5300.0
2005-07-05 14:10:00,85.11,85.2,85.1,85.1,24000.0,70.6828,70.7575,70.6745,70.6745,24000.0
2005-07-05 14:15:00,85.1,85.1,84.98,85.02,11900.0,70.6745,70.6745,70.5748,70.608,11900.0
2005-07-05 14:20:00,85.04,85.07,85.02,85.06,7400.0,70.6247,70.6496,70.608,70.6413,7400.0
2005-07-05 14:25:00,85.06,85.07,85.04,85.05,2000.0,70.6413,70.6496,70.6247,70.633,2000.0
2005-07-05 14:30:00,85.05,85.07,84.99,85.06,4300.0,70.633,70.6496,70.5831,70.6413,4300.0
2005-07-05 14:35:00,85.05,85.15,85.04,85.15,6100.0,70.633,70.716,70.6247,70.716,6100.0
2005-07-05 14:40:00,85.15,85.19,85.11,85.16,11100.0,70.716,70.7492,70.6828,70.7243,11100.0
2005-07-05 14:45:00,85.19,85.27,85.19,85.25,15200.0,70.7492,70.8157,70.7492,70.7991,15200.0
2005-07-05 14:50:00,85.26,85.3,85.24,85.3,12700.0,70.8074,70.8406,70.7908,70.8406,12700.0
2005-07-05 14:55:00,85.3,85.3,85.23,85.23,4700.0,70.8406,70.8406,70.7824,70.7824,4700.0
2005-07-05 15:00:00,85.24,85.25,85.2,85.24,9800.0,70.7908,70.7991,70.7575,70.7908,9800.0
2005-07-05 15:05:00,85.24,85.24,85.09,85.12,10500.0,70.7908,70.7908,70.6662,70.6911,10500.0
2005-07-05 15:10:00,85.13,85.13,85.05,85.06,2900.0,70.6994,70.6994,70.633,70.6413,2900.0
2005-07-05 15:15:00,85.06,85.08,85.04,85.05,7100.0,70.6413,70.6579,70.6247,70.633,7100.0
2005-07-05 15:20:00,85.04,85.08,85.02,85.05,5600.0,70.6247,70.6579,70.608,70.633,5600.0
2005-07-05 15:25:00,85.06,85.1,85.02,85.03,10300.0,70.6413,70.6745,70.608,70.6163,10300.0
2005-07-05 15:30:00,85.04,85.12,85.03,85.09,18100.0,70.6247,70.6911,70.6163,70.6662,18100.0
2005-07-05 15:35:00,85.09,85.2,85.09,85.16,14900.0,70.6662,70.7575,70.6662,70.7243,14900.0
2005-07-05 15:40:00,85.15,85.36,85.1,85.36,13200.0,70.716,70.8904,70.6745,70.8904,13200.0
2005-07-05 15:45:00,85.33,85.4,85.3,85.33,35400.0,70.8655,70.9236,70.8406,70.8655,35400.0
2005-07-05 15:50:00,85.33,85.47,85.32,85.4,62500.0,70.8655,70.9818,70.8572,70.9236,62500.0
2005-07-05 15:55:00,85.39,85.39,85.26,85.29,29500.0,70.9153,70.9153,70.8074,70.8323,29500.0
2005-07-06 09:30:00,88.45,88.45,85.44,85.44,19600.0,73.4566,73.4566,70.9568,70.9568,19600.0
2005-07-06 09:35:00,85.44,86.09,85.38,86.09,18300.0,70.9568,71.4967,70.907,71.4967,18300.0
2005-07-06 09:40:00,86.14,86.34,86.05,86.09,37800.0,71.5382,71.7043,71.4634,71.4967,37800.0
2005-07-06 09:45:00,86.11,86.64,86.08,86.22,36400.0,71.5133,71.9534,71.4884,71.6046,36400.0
2005-07-06 09:50:00,86.22,86.3,86.15,86.3,26200.0,71.6046,71.6711,71.5465,71.6711,26200.0
2005-07-06 09:55:00,86.3,86.56,86.12,86.14,23900.0,71.6711,71.887,71.5216,71.5382,23900.0
2005-07-06 10:00:00,86.15,86.49,86.1,86.15,33600.0,71.5465,71.8289,71.505,71.5465,33600.0
2005-07-06 10:05:00,86.22,86.48,86.22,86.45,17400.0,71.6046,71.8206,71.6046,71.7956,17400.0
2005-07-06 10:10:00,86.45,86.5,86.41,86.42,13100.0,71.7956,71.8372,71.7624,71.7707,13100.0
2005-07-06 10:15:00,86.41,86.41,85.85,85.87,49200.0,71.7624,71.7624,71.2973,71.314,49200.0
2005-07-06 10:20:00,85.87,85.9,85.64,85.65,21500.0,71.314,71.3389,71.1229,71.1313,21500.0
2005-07-06 10:25:00,85.66,85.72,85.65,85.66,33900.0,71.1396,71.1894,71.1313,71.1396,33900.0
2005-07-06 10:30:00,85.66,85.95,85.64,85.86,17400.0,71.1396,71.3804,71.1229,71.3057,17400.0
2005-07-06 10:35:00,85.86,86.09,85.86,86.06,15300.0,71.3057,71.4967,71.3057,71.4718,15300.0
2005-07-06 10:40:00,86.06,86.17,86.05,86.17,10100.0,71.4718,71.5631,71.4634,71.5631,10100.0
2005-07-06 10:45:00,86.17,86.22,86.14,86.14,12100.0,71.5631,71.6046,71.5382,71.5382,12100.0
2005-07-06 10:50:00,86.12,86.15,86.07,86.15,16100.0,71.5216,71.5465,71.4801,71.5465,16100.0
2005-07-06 10:55:00,86.16,86.16,86.04,86.12,12800.0,71.5548,71.5548,71.4551,71.5216,12800.0
2005-07-06 11:00:00,86.11,86.13,85.91,85.92,16600.0,71.5133,71.5299,71.3472,71.3555,16600.0
2005-07-06 11:05:00,85.92,86.0,85.88,85.98,13300.0,71.3555,71.4219,71.3223,71.4053,13300.0
2005-07-06 11:10:00,85.98,85.99,85.93,85.96,16500.0,71.4053,71.4136,71.3638,71.3887,16500.0
2005-07-06 11:15:00,85.96,86.06,85.96,85.99,9200.0,71.3887,71.4718,71.3887,71.4136,9200.0
2005-07-06 11:20:00,86.01,86.02,85.95,86.01,7500.0,71.4302,71.4385,71.3804,71.4302,7500.0
2005-07-06 11:25:00,86.01,86.01,85.86,85.87,6100.0,71.4302,71.4302,71.3057,71.314,6100.0
2005-07-06 11:30:00,85.88,85.89,85.84,85.84,7800.0,71.3223,71.3306,71.289,71.289,7800.0
2005-07-06 11:35:00,85.83,85.83,85.78,85.8,9800.0,71.2807,71.2807,71.2392,71.2558,9800.0
2005-07-06 11:40:00,85.8,85.8,85.68,85.7,6900.0,71.2558,71.2558,71.1562,71.1728,6900.0
2005-07-06 11:45:00,85.69,85.7,85.64,85.64,4500.0,71.1645,71.1728,71.1229,71.1229,4500.0
2005-07-06 11:50:00,85.63,85.63,85.57,85.61,10100.0,71.1146,71.1146,71.0648,71.098,10100.0
2005-07-06 11:55:00,85.6,85.61,85.54,85.55,13500.0,71.0897,71.098,71.0399,71.0482,13500.0
2005-07-06 12:00:00,85.53,85.54,85.34,85.34,8400.0,71.0316,71.0399,70.8738,70.8738,8400.0
2005-07-06 12:05:00,85.33,85.34,85.29,85.29,14100.0,70.8655,70.8738,70.8323,70.8323,14100.0
2005-07-06 12:10:00,85.28,85.3,85.08,85.08,9600.0,70.824,70.8406,70.6579,70.6579,9600.0
2005-07-06 12:15:00,85.08,85.22,85.08,85.2,14100.0,70.6579,70.7741,70.6579,70.7575,14100.0
2005-07-06 12:20:00,85.19,85.2,85.15,85.16,13100.0,70.7492,70.7575,70.716,70.7243,13100.0
2005-07-06 12:25:00,85.11,85.16,85.11,85.12,12800.0,70.6828,70.7243,70.6828,70.6911,12800.0
2005-07-06 12:30:00,85.12,85.12,84.88,84.89,21900.0,70.6911,70.6911,70.4918,70.5001,21900.0
2005-07-06 12:35:00,84.88,84.9,84.84,84.88,14400.0,70.4918,70.5084,70.4586,70.4918,14400.0
2005-07-06 12:40:00,84.89,84.97,84.84,84.97,5400.0,70.5001,70.5665,70.4586,70.5665,5400.0
2005-07-06 12:45:00,84.97,85.0,84.91,85.0,14200.0,70.5665,70.5914,70.5167,70.5914,14200.0
2005-07-06 12:50:00,85.0,85.06,85.0,85.06,7100.0,70.5914,70.6413,70.5914,70.6413,7100.0
2005-07-06 12:55:00,85.02,85.02,84.89,84.9,5200.0,70.608,70.608,70.5001,70.5084,5200.0
2005-07-06 13:00:00,84.9,84.97,84.88,84.93,13400.0,70.5084,70.5665,70.4918,70.5333,13400.0
2005-07-06 13:05:00,84.93,84.93,84.89,84.93,4300.0,70.5333,70.5333,70.5001,70.5333,4300.0
2005-07-06 13:10:00,84.93,84.94,84.89,84.91,7300.0,70.5333,70.5416,70.5001,70.5167,7300.0
2005-07-06 13:15:00,84.92,84.99,84.92,84.94,4600.0,70.525,70.5831,70.525,70.5416,4600.0
2005-07-06 13:20:00,84.94,84.96,84.92,84.92,6100.0,70.5416,70.5582,70.525,70.525,6100.0
2005-07-06 13:25:00,84.92,84.92,84.88,84.9,3800.0,70.525,70.525,70.4918,70.5084,3800.0
2005-07-06 13:30:00,84.9,84.97,84.9,84.92,12000.0,70.5084,70.5665,70.5084,70.525,12000.0
2005-07-06 13:35:00,84.91,84.91,84.7,84.7,10300.0,70.5167,70.5167,70.3423,70.3423,10300.0
2005-07-06 13:40:00,84.71,84.72,84.65,84.71,8700.0,70.3506,70.3589,70.3008,70.3506,8700.0
2005-07-06 13:45:00,84.71,84.72,84.67,84.69,5000.0,70.3506,70.3589,70.3174,70.334,5000.0
2005-07-06 13:50:00,84.69,84.76,84.68,84.74,4400.0,70.334,70.3921,70.3257,70.3755,4400.0
2005-07-06 13:55:00,84.74,84.84,84.74,84.76,8100.0,70.3755,70.4586,70.3755,70.3921,8100.0
2005-07-06 14:00:00,84.76,84.79,84.66,84.7,7400.0,70.3921,70.417,70.3091,70.3423,7400.0
2005-07-06 14:05:00,84.7,84.73,84.67,84.7,3900.0,70.3423,70.3672,70.3174,70.3423,3900.0
2005-07-06 14:10:00,84.71,84.73,84.69,84.73,5100.0,70.3506,70.3672,70.334,70.3672,5100.0
2005-07-06 14:15:00,84.73,84.73,84.67,84.67,4900.0,70.3672,70.3672,70.3174,70.3174,4900.0
2005-07-06 14:20:00,84.68,84.7,84.5,84.5,10300.0,70.3257,70.3423,70.1762,70.1762,10300.0
2005-07-06 14:25:00,84.49,84.5,84.36,84.4,13400.0,70.1679,70.1762,70.0599,70.0931,13400.0
2005-07-06 14:30:00,84.4,84.41,84.19,84.2,18400.0,70.0931,70.1014,69.9187,69.927,18400.0
2005-07-06 14:35:00,84.2,84.31,84.18,84.26,10300.0,69.927,70.0184,69.9104,69.9769,10300.0
2005-07-06 14:40:00,84.25,84.38,84.25,84.34,8700.0,69.9686,70.0765,69.9686,70.0433,8700.0
2005-07-06 14:45:00,84.35,84.41,84.34,84.38,4000.0,70.0516,70.1014,70.0433,70.0765,4000.0
2005-07-06 14:50:00,84.38,84.52,84.38,84.52,12900.0,70.0765,70.1928,70.0765,70.1928,12900.0
2005-07-06 14:55:00,84.5,84.5,84.46,84.48,3400.0,70.1762,70.1762,70.143,70.1596,3400.0
2005-07-06 15:00:00,84.47,84.53,84.38,84.4,6400.0,70.1513,70.2011,70.0765,70.0931,6400.0
2005-07-06 15:05:00,84.41,84.54,84.4,84.54,10300.0,70.1014,70.2094,70.0931,70.2094,10300.0
2005-07-06 15:10:00,84.55,84.68,84.54,84.68,13800.0,70.2177,70.3257,70.2094,70.3257,13800.0
2005-07-06 15:15:00,84.68,84.73,84.66,84.69,5000.0,70.3257,70.3672,70.3091,70.334,5000.0
2005-07-06 15:20:00,84.66,84.66,84.47,84.48,5700.0,70.3091,70.3091,70.1513,70.1596,5700.0
2005-07-06 15:25:00,84.46,84.63,84.45,84.63,6400.0,70.143,70.2842,70.1347,70.2842,6400.0
2005-07-06 15:30:00,84.6,84.66,84.6,84.62,11700.0,70.2592,70.3091,70.2592,70.2758,11700.0
2005-07-06 15:35:00,84.65,84.68,84.6,84.6,7700.0,70.3008,70.3257,70.2592,70.2592,7700.0
2005-07-06 15:40:00,84.6,84.61,84.43,84.45,10800.0,70.2592,70.2675,70.1181,70.1347,10800.0
2005-07-06 15:45:00,84.44,84.48,84.42,84.48,7600.0,70.1264,70.1596,70.1098,70.1596,7600.0
2005-07-06 15:50:00,84.48,84.53,84.48,84.5,17700.0,70.1596,70.2011,70.1596,70.1762,17700.0
2005-07-06 15:55:00,84.49,85.51,84.48,84.53,25700.0,70.1679,71.015,70.1596,70.2011,25700.0
2005-07-07 09:30:00,84.41,84.6,84.4,84.41,28500.0,70.1014,70.2592,70.0931,70.1014,28500.0
2005-07-07 09:35:00,84.44,84.69,84.42,84.65,22800.0,70.1264,70.334,70.1098,70.3008,22800.0
2005-07-07 09:40:00,84.77,85.5,84.77,85.27,14100.0,70.4004,71.0067,70.4004,70.8157,14100.0
2005-07-07 09:45:00,85.27,86.25,85.27,86.24,100800.0,70.8157,71.6295,70.8157,71.6212,100800.0
2005-07-07 09:50:00,86.15,86.48,86.1,86.25,89200.0,71.5465,71.8206,71.505,71.6295,89200.0
2005-07-07 09:55:00,86.19,86.26,86.04,86.04,69400.0,71.5797,71.6378,71.4551,71.4551,69400.0
2005-07-07 10:00:00,86.03,86.06,85.86,85.99,52800.0,71.4468,71.4718,71.3057,71.4136,52800.0
2005-07-07 10:05:00,86.1,87.44,86.05,87.2,51700.0,71.505,72.6178,71.4634,72.4185,51700.0
2005-07-07 10:10:00,87.19,87.61,87.09,87.43,81100.0,72.4102,72.759,72.3272,72.6095,81100.0
2005-07-07 10:15:00,87.44,87.86,87.44,87.71,70800.0,72.6178,72.9666,72.6178,72.8421,70800.0
2005-07-07 10:20:00,87.7,87.71,87.37,87.49,98300.0,72.8338,72.8421,72.5597,72.6593,98300.0
2005-07-07 10:25:00,87.47,87.49,87.05,87.05,69100.0,72.6427,72.6593,72.2939,72.2939,69100.0
2005-07-07 10:30:00,87.01,87.13,87.01,87.11,39800.0,72.2607,72.3604,72.2607,72.3438,39800.0
2005-07-07 10:35:00,87.2,87.2,87.04,87.16,33500.0,72.4185,72.4185,72.2856,72.3853,33500.0
2005-07-07 10:40:00,87.17,87.17,86.84,87.02,34500.0,72.3936,72.3936,72.1195,72.269,34500.0
2005-07-07 10:45:00,87.01,87.01,86.81,86.83,50900.0,72.2607,72.2607,72.0946,72.1112,50900.0
2005-07-07 10:50:00,86.79,86.88,86.7,86.84,22200.0,72.078,72.1528,72.0033,72.1195,22200.0
2005-07-07 10:55:00,86.85,86.86,86.74,86.86,20000.0,72.1278,72.1361,72.0365,72.1361,20000.0
2005-07-07 11:00:00,86.86,86.88,86.65,86.8,20300.0,72.1361,72.1528,71.9617,72.0863,20300.0
2005-07-07 11:05:00,86.75,86.75,86.66,86.73,14700.0,72.0448,72.0448,71.97,72.0282,14700.0
2005-07-07 11:10:00,86.72,86.86,86.69,86.74,53900.0,72.0199,72.1361,71.995,72.0365,53900.0
2005-07-07 11:15:00,86.74,86.75,86.7,86.73,31800.0,72.0365,72.0448,72.0033,72.0282,31800.0
2005-07-07 11:20:00,86.78,86.9,86.75,86.9,35300.0,72.0697,72.1694,72.0448,72.1694,35300.0
2005-07-07 11:25:00,86.93,87.12,86.93,86.99,72800.0,72.1943,72.3521,72.1943,72.2441,72800.0
2005-07-07 11:30:00,86.99,87.06,86.81,86.95,26500.0,72.2441,72.3022,72.0946,72.2109,26500.0
2005-07-07 11:35:00,86.94,87.29,86.92,87.29,40900.0,72.2026,72.4933,72.186,72.4933,40900.0
2005-07-07 11:40:00,87.24,87.31,87.14,87.25,46000.0,72.4517,72.5099,72.3687,72.46,46000.0
2005-07-07 11:45:00,87.27,87.31,87.1,87.31,33200.0,72.4766,72.5099,72.3355,72.5099,33200.0
2005-07-07 11:50:00,87.31,87.44,87.17,87.2,10800.0,72.5099,72.6178,72.3936,72.4185,10800.0
2005-07-07 11:55:00,87.2,87.4,87.18,87.39,20300.0,72.4185,72.5846,72.4019,72.5763,20300.0
2005-07-07 12:00:00,87.39,87.45,87.29,87.29,40200.0,72.5763,72.6261,72.4933,72.4933,40200.0
2005-07-07 12:05:00,87.29,87.79,87.29,87.65,45700.0,72.4933,72.9085,72.4933,72.7922,45700.0
2005-07-07 12:10:00,87.66,87.7,87.6,87.6,45000.0,72.8005,72.8338,72.7507,72.7507,45000.0
2005-07-07 12:15:00,87.61,87.8,87.58,87.79,67200.0,72.759,72.9168,72.7341,72.9085,67200.0
2005-07-07 12:20:00,87.83,88.01,87.8,88.01,67900.0,72.9417,73.0912,72.9168,73.0912,67900.0
2005-07-07 12:25:00,88.01,88.13,88.0,88.12,43400.0,73.0912,73.1909,73.0829,73.1826,43400.0
2005-07-07 12:30:00,88.1,88.11,87.93,87.99,22400.0,73.1659,73.1743,73.0248,73.0746,22400.0
2005-07-07 12:35:00,88.0,88.05,87.95,88.0,60900.0,73.0829,73.1244,73.0414,73.0829,60900.0
2005-07-07 12:40:00,87.98,87.99,87.95,87.99,19400.0,73.0663,73.0746,73.0414,73.0746,19400.0
2005-07-07 12:45:00,87.99,88.0,87.91,88.0,21000.0,73.0746,73.0829,73.0082,73.0829,21000.0
2005-07-07 12:50:00,88.0,88.07,87.94,87.97,34300.0,73.0829,73.141,73.0331,73.058,34300.0
2005-07-07 12:55:00,87.96,87.96,87.76,87.8,15100.0,73.0497,73.0497,72.8836,72.9168,15100.0
2005-07-07 13:00:00,87.8,87.87,87.77,87.87,11700.0,72.9168,72.9749,72.8919,72.9749,11700.0
2005-07-07 13:05:00,87.86,87.95,87.86,87.9,15700.0,72.9666,73.0414,72.9666,72.9998,15700.0
2005-07-07 13:10:00,87.9,87.93,87.88,87.91,9800.0,72.9998,73.0248,72.9832,73.0082,9800.0
2005-07-07 13:15:00,87.89,87.89,87.85,87.85,10600.0,72.9915,72.9915,72.9583,72.9583,10600.0
2005-07-07 13:20:00,87.83,87.94,87.82,87.93,60100.0,72.9417,73.0331,72.9334,73.0248,60100.0
2005-07-07 13:25:00,87.93,88.08,87.93,88.02,21300.0,73.0248,73.1493,73.0248,73.0995,21300.0
2005-07-07 13:30:00,88.02,88.08,87.92,88.03,18100.0,73.0995,73.1493,73.0165,73.1078,18100.0
2005-07-07 13:35:00,88.05,88.46,88.05,88.34,42200.0,73.1244,73.4649,73.1244,73.3653,42200.0
2005-07-07 13:40:00,88.33,88.57,88.25,88.3,42000.0,73.357,73.5563,73.2905,73.332,42000.0
2005-07-07 13:45:00,88.3,88.33,88.14,88.3,31300.0,73.332,73.357,73.1992,73.332,31300.0
2005-07-07 13:50:00,88.31,88.42,88.3,88.41,31800.0,73.3403,73.4317,73.332,73.4234,31800.0
2005-07-07 13:55:00,88.5,88.7,88.4,88.43,66400.0,73.4981,73.6642,73.4151,73.44,66400.0
2005-07-07 14:00:00,88.46,88.5,88.3,88.4,28100.0,73.4649,73.4981,73.332,73.4151,28100.0
2005-07-07 14:05:00,88.39,88.41,88.29,88.29,28700.0,73.4068,73.4234,73.3237,73.3237,28700.0
2005-07-07 14:10:00,88.26,88.29,88.22,88.26,13000.0,73.2988,73.3237,73.2656,73.2988,13000.0
2005-07-07 14:15:00,88.26,88.35,88.24,88.33,45000.0,73.2988,73.3736,73.2822,73.357,45000.0
2005-07-07 14:20:00,88.33,88.5,88.33,88.49,46000.0,73.357,73.4981,73.357,73.4898,46000.0
2005-07-07 14:25:00,88.5,88.5,88.32,88.39,24900.0,73.4981,73.4981,73.3487,73.4068,24900.0
2005-07-07 14:30:00,88.36,88.4,88.13,88.26,23200.0,73.3819,73.4151,73.1909,73.2988,23200.0
2005-07-07 14:35:00,88.26,88.38,88.25,88.3,22000.0,73.2988,73.3985,73.2905,73.332,22000.0
2005-07-07 14:40:00,88.29,88.31,88.2,88.28,24200.0,73.3237,73.3403,73.249,73.3154,24200.0
2005-07-07 14:45:00,88.27,88.27,88.05,88.12,44100.0,73.3071,73.3071,73.1244,73.1826,44100.0
2005-07-07 14:50:00,88.13,88.31,87.99,88.31,33800.0,73.1909,73.3403,73.0746,73.3403,33800.0
2005-07-07 14:55:00,88.31,88.34,88.2,88.27,18200.0,73.3403,73.3653,73.249,73.3071,18200.0
2005-07-07 15:00:00,88.27,88.39,88.24,88.31,29800.0,73.3071,73.4068,73.2822,73.3403,29800.0
2005-07-07 15:05:00,88.33,88.49,88.31,88.39,26300.0,73.357,73.4898,73.3403,73.4068,26300.0
2005-07-07 15:10:00,88.4,88.4,88.31,88.35,16900.0,73.4151,73.4151,73.3403,73.3736,16900.0
2005-07-07 15:15:00,88.34,88.48,88.3,88.45,26800.0,73.3653,73.4815,73.332,73.4566,26800.0
2005-07-07 15:20:00,88.43,88.49,88.36,88.4,23300.0,73.44,73.4898,73.3819,73.4151,23300.0
2005-07-07 15:25:00,88.44,88.44,88.35,88.43,22700.0,73.4483,73.4483,73.3736,73.44,22700.0
2005-07-07 15:30:00,88.43,88.43,88.3,88.31,45000.0,73.44,73.44,73.332,73.3403,45000.0
2005-07-07 15:35:00,88.31,88.35,88.29,88.35,62700.0,73.3403,73.3736,73.3237,73.3736,62700.0
2005-07-07 15:40:00,88.36,88.36,88.28,88.3,31700.0,73.3819,73.3819,73.3154,73.332,31700.0
2005-07-07 15:45:00,88.29,88.45,88.29,88.43,34800.0,73.3237,73.4566,73.3237,73.44,34800.0
2005-07-07 15:50:00,88.43,88.49,88.39,88.43,47000.0,73.44,73.4898,73.4068,73.44,47000.0
2005-07-07 15:55:00,88.44,88.53,88.39,88.41,113600.0,73.4483,73.5231,73.4068,73.4234,113600.0
2005-07-08 09:30:00,88.5,88.5,88.29,88.29,31700.0,73.4981,73.4981,73.3237,73.3237,31700.0
2005-07-08 09:35:00,88.38,88.89,88.25,88.76,79000.0,73.3985,73.822,73.2905,73.7141,79000.0
2005-07-08 09:40:00,88.76,89.1,88.76,89.07,55600.0,73.7141,73.9964,73.7141,73.9715,55600.0
2005-07-08 09:45:00,89.06,89.1,88.84,89.1,53700.0,73.9632,73.9964,73.7805,73.9964,53700.0
2005-07-08 09:50:00,89.1,89.6,89.09,89.49,89600.0,73.9964,74.4117,73.9881,74.3203,89600.0
2005-07-08 09:55:00,89.5,89.83,89.38,89.41,47300.0,74.3286,74.6027,74.229,74.2539,47300.0
2005-07-08 10:00:00,89.41,89.46,89.25,89.29,21900.0,74.2539,74.2954,74.121,74.1542,21900.0
2005-07-08 10:05:00,89.3,89.47,89.26,89.26,26900.0,74.1625,74.3037,74.1293,74.1293,26900.0
2005-07-08 10:10:00,89.25,89.32,89.17,89.18,43000.0,74.121,74.1791,74.0546,74.0629,43000.0
2005-07-08 10:15:00,89.17,89.17,88.68,88.69,26400.0,74.0546,74.0546,73.6476,73.6559,26400.0
2005-07-08 10:20:00,88.7,88.91,88.7,88.77,25600.0,73.6642,73.8386,73.6642,73.7224,25600.0
2005-07-08 10:25:00,88.75,88.91,88.75,88.85,13900.0,73.7058,73.8386,73.7058,73.7888,13900.0
2005-07-08 10:30:00,88.85,88.95,88.78,88.78,15800.0,73.7888,73.8719,73.7307,73.7307,15800.0
2005-07-08 10:35:00,88.78,88.88,88.78,88.87,14400.0,73.7307,73.8137,73.7307,73.8054,14400.0
2005-07-08 10:40:00,88.88,88.94,88.86,88.89,11900.0,73.8137,73.8636,73.7971,73.822,11900.0
2005-07-08 10:45:00,88.89,89.04,88.79,88.85,22700.0,73.822,73.9466,73.739,73.7888,22700.0
2005-07-08 10:50:00,88.86,88.93,88.81,88.82,16900.0,73.7971,73.8552,73.7556,73.7639,16900.0
2005-07-08 10:55:00,88.85,88.89,88.75,88.76,12500.0,73.7888,73.822,73.7058,73.7141,12500.0
2005-07-08 11:00:00,88.77,88.77,88.7,88.71,23800.0,73.7224,73.7224,73.6642,73.6725,23800.0
2005-07-08 11:05:00,88.73,88.88,88.73,88.88,12700.0,73.6892,73.8137,73.6892,73.8137,12700.0
2005-07-08 11:10:00,88.87,89.12,88.87,89.12,11400.0,73.8054,74.013,73.8054,74.013,11400.0
2005-07-08 11:15:00,89.12,89.23,89.05,89.1,16800.0,74.013,74.1044,73.9549,73.9964,16800.0
2005-07-08 11:20:00,89.07,89.1,88.98,89.1,13300.0,73.9715,73.9964,73.8968,73.9964,13300.0
2005-07-08 11:25:00,89.07,89.1,89.0,89.03,5400.0,73.9715,73.9964,73.9134,73.9383,5400.0
2005-07-08 11:30:00,89.03,89.1,89.02,89.1,6300.0,73.9383,73.9964,73.93,73.9964,6300.0
2005-07-08 11:35:00,89.11,89.19,89.09,89.17,9000.0,74.0047,74.0712,73.9881,74.0546,9000.0
2005-07-08 11:40:00,89.17,89.2,89.16,89.17,5300.0,74.0546,74.0795,74.0463,74.0546,5300.0
2005-07-08 11:45:00,89.17,89.19,89.12,89.19,12800.0,74.0546,74.0712,74.013,74.0712,12800.0
2005-07-08 11:50:00,89.19,89.22,89.18,89.21,3600.0,74.0712,74.0961,74.0629,74.0878,3600.0
2005-07-08 11:55:00,89.2,89.2,89.18,89.19,3400.0,74.0795,74.0795,74.0629,74.0712,3400.0
2005-07-08 12:00:00,89.19,89.39,89.19,89.23,27900.0,74.0712,74.2373,74.0712,74.1044,27900.0
2005-07-08 12:05:00,89.23,89.31,89.23,89.31,9600.0,74.1044,74.1708,74.1044,74.1708,9600.0
2005-07-08 12:10:00,89.31,89.38,89.25,89.38,17400.0,74.1708,74.229,74.121,74.229,17400.0
2005-07-08 12:15:00,89.34,89.34,89.26,89.32,4000.0,74.1957,74.1957,74.1293,74.1791,4000.0
2005-07-08 12:20:00,89.32,89.54,89.29,89.44,29200.0,74.1791,74.3618,74.1542,74.2788,29200.0
2005-07-08 12:25:00,89.44,89.45,89.36,89.41,3200.0,74.2788,74.2871,74.2124,74.2539,3200.0
2005-07-08 12:30:00,89.43,89.7,89.43,89.7,15700.0,74.2705,74.4947,74.2705,74.4947,15700.0
2005-07-08 12:35:00,89.7,89.7,89.45,89.46,23400.0,74.4947,74.4947,74.2871,74.2954,23400.0
2005-07-08 12:40:00,89.46,89.54,89.45,89.52,9700.0,74.2954,74.3618,74.2871,74.3452,9700.0
2005-07-08 12:45:00,89.47,89.52,89.47,89.51,13600.0,74.3037,74.3452,74.3037,74.3369,13600.0
2005-07-08 12:50:00,89.51,89.61,89.5,89.53,8000.0,74.3369,74.42,74.3286,74.3535,8000.0
2005-07-08 12:55:00,89.51,89.54,89.49,89.51,8400.0,74.3369,74.3618,74.3203,74.3369,8400.0
2005-07-08 13:00:00,89.51,89.53,89.51,89.53,6100.0,74.3369,74.3535,74.3369,74.3535,6100.0
2005-07-08 13:05:00,89.52,89.74,89.47,89.48,26700.0,74.3452,74.5279,74.3037,74.312,26700.0
2005-07-08 13:10:00,89.48,89.48,89.36,89.36,8300.0,74.312,74.312,74.2124,74.2124,8300.0
2005-07-08 13:15:00,89.34,89.35,89.22,89.26,9800.0,74.1957,74.2041,74.0961,74.1293,9800.0
2005-07-08 13:20:00,89.26,89.26,89.18,89.21,14000.0,74.1293,74.1293,74.0629,74.0878,14000.0
2005-07-08 13:25:00,89.21,89.24,89.19,89.2,5600.0,74.0878,74.1127,74.0712,74.0795,5600.0
2005-07-08 13:30:00,89.2,89.24,89.18,89.23,11800.0,74.0795,74.1127,74.0629,74.1044,11800.0
2005-07-08 13:35:00,89.23,89.23,89.17,89.21,10100.0,74.1044,74.1044,74.0546,74.0878,10100.0
2005-07-08 13:40:00,89.21,89.21,89.18,89.19,11200.0,74.0878,74.0878,74.0629,74.0712,11200.0
2005-07-08 13:45:00,89.19,89.23,89.18,89.2,12400.0,74.0712,74.1044,74.0629,74.0795,12400.0
2005-07-08 13:50:00,89.18,89.24,89.18,89.23,5500.0,74.0629,74.1127,74.0629,74.1044,5500.0
2005-07-08 13:55:00,89.23,89.3,89.23,89.3,7600.0,74.1044,74.1625,74.1044,74.1625,7600.0
2005-07-08 14:00:00,89.31,89.34,89.25,89.28,10000.0,74.1708,74.1957,74.121,74.1459,10000.0
2005-07-08 14:05:00,89.28,89.33,89.24,89.29,15700.0,74.1459,74.1874,74.1127,74.1542,15700.0
2005-07-08 14:10:00,89.25,89.33,89.25,89.33,5400.0,74.121,74.1874,74.121,74.1874,5400.0
2005-07-08 14:15:00,89.35,89.51,89.35,89.46,17300.0,74.2041,74.3369,74.2041,74.2954,17300.0
2005-07-08 14:20:00,89.44,89.51,89.37,89.48,14500.0,74.2788,74.3369,74.2207,74.312,14500.0
2005-07-08 14:25:00,89.48,89.6,89.48,89.59,12500.0,74.312,74.4117,74.312,74.4034,12500.0
2005-07-08 14:30:00,89.61,89.72,89.61,89.66,14600.0,74.42,74.5113,74.42,74.4615,14600.0
2005-07-08 14:35:00,89.66,89.67,89.59,89.59,9200.0,74.4615,74.4698,74.4034,74.4034,9200.0
2005-07-08 14:40:00,89.57,89.58,89.49,89.51,18500.0,74.3868,74.3951,74.3203,74.3369,18500.0
2005-07-08 14:45:00,89.51,89.63,89.51,89.59,13800.0,74.3369,74.4366,74.3369,74.4034,13800.0
2005-07-08 14:50:00,89.59,89.61,89.55,89.56,13700.0,74.4034,74.42,74.3702,74.3785,13700.0
2005-07-08 14:55:00,89.56,89.61,89.52,89.61,11100.0,74.3785,74.42,74.3452,74.42,11100.0
2005-07-08 15:00:00,89.61,89.62,89.58,89.61,12300.0,74.42,74.4283,74.3951,74.42,12300.0
2005-07-08 15:05:00,89.61,89.64,89.58,89.63,13900.0,74.42,74.4449,74.3951,74.4366,13900.0
2005-07-08 15:10:00,89.62,89.64,89.51,89.54,25300.0,74.4283,74.4449,74.3369,74.3618,25300.0
2005-07-08 15:15:00,89.53,89.6,89.53,89.6,27500.0,74.3535,74.4117,74.3535,74.4117,27500.0
2005-07-08 15:20:00,89.59,89.62,89.59,89.61,9600.0,74.4034,74.4283,74.4034,74.42,9600.0
2005-07-08 15:25:00,89.61,89.79,89.61,89.74,26200.0,74.42,74.5695,74.42,74.5279,26200.0
2005-07-08 15:30:00,89.75,89.76,89.67,89.68,39700.0,74.5362,74.5446,74.4698,74.4781,39700.0
2005-07-08 15:35:00,89.68,89.68,89.56,89.56,23800.0,74.4781,74.4781,74.3785,74.3785,23800.0
2005-07-08 15:40:00,89.58,89.64,89.56,89.56,16000.0,74.3951,74.4449,74.3785,74.3785,16000.0
2005-07-08 15:45:00,89.55,89.61,89.5,89.55,59000.0,74.3702,74.42,74.3286,74.3702,59000.0
2005-07-08 15:50:00,89.53,89.64,89.52,89.6,38900.0,74.3535,74.4449,74.3452,74.4117,38900.0
2005-07-08 15:55:00,89.6,89.61,89.54,89.54,34000.0,74.4117,74.42,74.3618,74.3618,34000.0
2005-07-11 09:30:00,90.2,90.29,89.98,89.98,64000.0,74.91,74.9847,74.7273,74.7273,64000.0
2005-07-11 09:35:00,89.97,89.99,89.86,89.89,28200.0,74.719,74.7356,74.6276,74.6525,28200.0
2005-07-11 09:40:00,89.9,89.91,89.3,89.3,47200.0,74.6608,74.6691,74.1625,74.1625,47200.0
2005-07-11 09:45:00,89.17,89.54,89.16,89.36,49400.0,74.0546,74.3618,74.0463,74.2124,49400.0
2005-07-11 09:50:00,89.36,89.85,89.36,89.73,18900.0,74.2124,74.6193,74.2124,74.5196,18900.0
2005-07-11 09:55:00,89.73,89.75,89.45,89.61,22500.0,74.5196,74.5362,74.2871,74.42,22500.0
2005-07-11 10:00:00,89.6,89.6,89.22,89.23,20000.0,74.4117,74.4117,74.0961,74.1044,20000.0
2005-07-11 10:05:00,89.23,89.29,89.16,89.28,50600.0,74.1044,74.1542,74.0463,74.1459,50600.0
2005-07-11 10:10:00,89.28,89.34,89.24,89.28,29400.0,74.1459,74.1957,74.1127,74.1459,29400.0
2005-07-11 10:15:00,89.27,89.3,89.27,89.29,14700.0,74.1376,74.1625,74.1376,74.1542,14700.0
2005-07-11 10:20:00,89.29,89.41,89.22,89.41,22600.0,74.1542,74.2539,74.0961,74.2539,22600.0
2005-07-11 10:25:00,89.42,89.59,89.33,89.58,12900.0,74.2622,74.4034,74.1874,74.3951,12900.0
2005-07-11 10:30:00,89.56,89.56,89.46,89.49,14400.0,74.3785,74.3785,74.2954,74.3203,14400.0
2005-07-11 10:35:00,89.48,89.55,89.47,89.55,9700.0,74.312,74.3702,74.3037,74.3702,9700.0
2005-07-11 10:40:00,89.55,89.88,89.55,89.87,20300.0,74.3702,74.6442,74.3702,74.6359,20300.0
2005-07-11 10:45:00,89.87,90.0,89.8,89.9,26100.0,74.6359,74.7439,74.5778,74.6608,26100.0
2005-07-11 10:50:00,89.9,89.92,89.8,89.86,16500.0,74.6608,74.6774,74.5778,74.6276,16500.0
2005-07-11 10:55:00,89.9,90.35,89.3,90.35,37800.0,74.6608,75.0345,74.1625,75.0345,37800.0
2005-07-11 11:00:00,90.4,90.5,90.3,90.3,53900.0,75.0761,75.1591,74.993,74.993,53900.0
2005-07-11 11:05:00,90.33,90.34,90.27,90.27,15800.0,75.0179,75.0262,74.9681,74.9681,15800.0
2005-07-11 11:10:00,90.3,90.5,90.3,90.48,27300.0,74.993,75.1591,74.993,75.1425,27300.0
2005-07-11 11:15:00,90.5,90.67,90.49,90.55,19200.0,75.1591,75.3003,75.1508,75.2006,19200.0
2005-07-11 11:20:00,90.54,90.55,90.23,90.3,34400.0,75.1923,75.2006,74.9349,74.993,34400.0
2005-07-11 11:25:00,90.31,90.68,90.31,90.67,20100.0,75.0013,75.3086,75.0013,75.3003,20100.0
2005-07-11 11:30:00,90.67,90.68,90.55,90.6,7700.0,75.3003,75.3086,75.2006,75.2422,7700.0
2005-07-11 11:35:00,90.6,90.75,90.6,90.75,19200.0,75.2422,75.3667,75.2422,75.3667,19200.0
2005-07-11 11:40:00,90.83,91.18,90.83,91.18,46800.0,75.4332,75.7238,75.4332,75.7238,46800.0
2005-07-11 11:45:00,91.18,91.35,91.1,91.34,33300.0,75.7238,75.865,75.6574,75.8567,33300.0
2005-07-11 11:50:00,91.34,91.45,91.33,91.44,83600.0,75.8567,75.9481,75.8484,75.9398,83600.0
2005-07-11 11:55:00,91.42,91.58,91.42,91.54,32500.0,75.9232,76.056,75.9232,76.0228,32500.0
2005-07-11 12:00:00,91.54,91.54,91.48,91.49,26500.0,76.0228,76.0228,75.973,75.9813,26500.0
2005-07-11 12:05:00,91.48,91.48,91.27,91.28,14000.0,75.973,75.973,75.7986,75.8069,14000.0
2005-07-11 12:10:00,91.27,91.29,91.26,91.28,7300.0,75.7986,75.8152,75.7903,75.8069,7300.0
2005-07-11 12:15:00,91.25,91.26,91.18,91.2,9200.0,75.782,75.7903,75.7238,75.7405,9200.0
2005-07-11 12:20:00,91.2,91.2,91.11,91.19,11500.0,75.7405,75.7405,75.6657,75.7322,11500.0
2005-07-11 12:25:00,91.19,91.23,91.04,91.06,18900.0,75.7322,75.7654,75.6076,75.6242,18900.0
2005-07-11 12:30:00,91.05,91.06,91.02,91.04,9400.0,75.6159,75.6242,75.591,75.6076,9400.0
2005-07-11 12:35:00,91.05,91.08,90.97,90.97,28600.0,75.6159,75.6408,75.5494,75.5494,28600.0
2005-07-11 12:40:00,90.97,91.0,90.91,90.92,13100.0,75.5494,75.5744,75.4996,75.5079,13100.0
2005-07-11 12:45:00,90.92,90.94,90.89,90.89,8100.0,75.5079,75.5245,75.483,75.483,8100.0
2005-07-11 12:50:00,90.9,90.9,90.87,90.87,4200.0,75.4913,75.4913,75.4664,75.4664,4200.0
2005-07-11 12:55:00,90.87,90.91,90.83,90.84,11400.0,75.4664,75.4996,75.4332,75.4415,11400.0
2005-07-11 13:00:00,90.84,90.86,90.71,90.74,12000.0,75.4415,75.4581,75.3335,75.3584,12000.0
2005-07-11 13:05:00,90.7,90.78,90.7,90.77,11400.0,75.3252,75.3917,75.3252,75.3833,11400.0
2005-07-11 13:10:00,90.77,90.8,90.74,90.78,14600.0,75.3833,75.4083,75.3584,75.3917,14600.0
2005-07-11 13:15:00,90.79,90.85,90.78,90.84,19400.0,75.4,75.4498,75.3917,75.4415,19400.0
2005-07-11 13:20:00,90.84,90.85,90.75,90.8,25800.0,75.4415,75.4498,75.3667,75.4083,25800.0
2005-07-11 13:25:00,90.8,90.83,90.79,90.8,10000.0,75.4083,75.4332,75.4,75.4083,10000.0
2005-07-11 13:30:00,90.79,90.92,90.79,90.88,21600.0,75.4,75.5079,75.4,75.4747,21600.0
2005-07-11 13:35:00,90.89,91.07,90.89,90.96,14000.0,75.483,75.6325,75.483,75.5411,14000.0
2005-07-11 13:40:00,90.94,90.94,90.87,90.93,6400.0,75.5245,75.5245,75.4664,75.5162,6400.0
2005-07-11 13:45:00,90.93,90.93,90.8,90.8,8800.0,75.5162,75.5162,75.4083,75.4083,8800.0
2005-07-11 13:50:00,90.79,90.79,90.71,90.76,10800.0,75.4,75.4,75.3335,75.375,10800.0
2005-07-11 13:55:00,90.76,90.78,90.73,90.78,27200.0,75.375,75.3917,75.3501,75.3917,27200.0
2005-07-11 14:00:00,90.78,90.79,90.71,90.79,20000.0,75.3917,75.4,75.3335,75.4,20000.0
2005-07-11 14:05:00,90.79,90.96,90.78,90.95,16700.0,75.4,75.5411,75.3917,75.5328,16700.0
2005-07-11 14:10:00,90.93,90.94,90.88,90.93,9900.0,75.5162,75.5245,75.4747,75.5162,9900.0
2005-07-11 14:15:00,90.94,91.0,90.94,90.99,11200.0,75.5245,75.5744,75.5245,75.5661,11200.0
2005-07-11 14:20:00,90.99,91.18,90.97,91.15,13600.0,75.5661,75.7238,75.5494,75.6989,13600.0
2005-07-11 14:25:00,91.18,91.29,91.09,91.29,14000.0,75.7238,75.8152,75.6491,75.8152,14000.0
2005-07-11 14:30:00,91.28,91.28,91.25,91.28,9300.0,75.8069,75.8069,75.782,75.8069,9300.0
2005-07-11 14:35:00,91.29,91.43,91.25,91.43,16500.0,75.8152,75.9315,75.782,75.9315,16500.0
2005-07-11 14:40:00,91.45,91.52,91.39,91.43,12100.0,75.9481,76.0062,75.8982,75.9315,12100.0
2005-07-11 14:45:00,91.43,91.46,91.33,91.45,16400.0,75.9315,75.9564,75.8484,75.9481,16400.0
2005-07-11 14:50:00,91.44,91.51,91.41,91.5,18600.0,75.9398,75.9979,75.9149,75.9896,18600.0
2005-07-11 14:55:00,91.5,91.72,91.46,91.48,55900.0,75.9896,76.1723,75.9564,75.973,55900.0
2005-07-11 15:00:00,91.48,91.48,91.3,91.3,22400.0,75.973,75.973,75.8235,75.8235,22400.0
2005-07-11 15:05:00,91.32,91.37,91.3,91.34,22500.0,75.8401,75.8816,75.8235,75.8567,22500.0
2005-07-11 15:10:00,91.36,91.44,91.3,91.44,21500.0,75.8733,75.9398,75.8235,75.9398,21500.0
2005-07-11 15:15:00,91.44,91.46,91.33,91.35,9600.0,75.9398,75.9564,75.8484,75.865,9600.0
2005-07-11 15:20:00,91.35,91.36,91.26,91.31,22700.0,75.865,75.8733,75.7903,75.8318,22700.0
2005-07-11 15:25:00,91.32,91.35,91.2,91.25,31600.0,75.8401,75.865,75.7405,75.782,31600.0
2005-07-11 15:30:00,91.25,91.31,91.22,91.29,34200.0,75.782,75.8318,75.7571,75.8152,34200.0
2005-07-11 15:35:00,91.3,91.34,91.27,91.31,23700.0,75.8235,75.8567,75.7986,75.8318,23700.0
2005-07-11 15:40:00,91.31,91.35,91.26,91.32,31400.0,75.8318,75.865,75.7903,75.8401,31400.0
2005-07-11 15:45:00,91.32,91.45,91.31,91.39,20200.0,75.8401,75.9481,75.8318,75.8982,20200.0
2005-07-11 15:50:00,91.38,91.51,91.35,91.5,44400.0,75.8899,75.9979,75.865,75.9896,44400.0
2005-07-11 15:55:00,91.5,91.51,91.45,91.49,22900.0,75.9896,75.9979,75.9481,75.9813,22900.0
2005-07-12 09:30:00,91.3,91.49,91.28,91.49,42700.0,75.8235,75.9813,75.8069,75.9813,42700.0
2005-07-12 09:35:00,91.49,91.9,91.49,91.89,31400.0,75.9813,76.3218,75.9813,76.3135,31400.0
2005-07-12 09:40:00,91.89,91.89,91.51,91.52,36700.0,76.3135,76.3135,75.9979,76.0062,36700.0
2005-07-12 09:45:00,91.5,91.65,91.34,91.51,32400.0,75.9896,76.1142,75.8567,75.9979,32400.0
2005-07-12 09:50:00,91.5,91.7,91.46,91.55,47600.0,75.9896,76.1557,75.9564,76.0311,47600.0
2005-07-12 09:55:00,91.69,91.79,91.56,91.75,20500.0,76.1474,76.2304,76.0394,76.1972,20500.0
2005-07-12 10:00:00,91.75,91.77,91.55,91.65,30100.0,76.1972,76.2138,76.0311,76.1142,30100.0
2005-07-12 10:05:00,91.65,91.65,91.17,91.18,18400.0,76.1142,76.1142,75.7155,75.7238,18400.0
2005-07-12 10:10:00,91.18,91.27,91.16,91.18,21900.0,75.7238,75.7986,75.7072,75.7238,21900.0
2005-07-12 10:15:00,91.16,91.2,90.9,90.94,25900.0,75.7072,75.7405,75.4913,75.5245,25900.0
2005-07-12 10:20:00,90.92,90.98,90.85,90.96,23000.0,75.5079,75.5577,75.4498,75.5411,23000.0
2005-07-12 10:25:00,91.0,91.0,90.89,90.9,7900.0,75.5744,75.5744,75.483,75.4913,7900.0
2005-07-12 10:30:00,90.88,91.2,90.88,91.18,19500.0,75.4747,75.7405,75.4747,75.7238,19500.0
2005-07-12 10:35:00,91.19,91.24,91.11,91.11,13000.0,75.7322,75.7737,75.6657,75.6657,13000.0
2005-07-12 10:40:00,91.12,91.18,91.05,91.15,10300.0,75.674,75.7238,75.6159,75.6989,10300.0
2005-07-12 10:45:00,91.16,91.22,91.01,91.06,10000.0,75.7072,75.7571,75.5827,75.6242,10000.0
2005-07-12 10:50:00,91.03,91.03,90.9,90.99,35700.0,75.5993,75.5993,75.4913,75.5661,35700.0
2005-07-12 10:55:00,90.97,91.02,90.86,90.97,29900.0,75.5494,75.591,75.4581,75.5494,29900.0
2005-07-12 11:00:00,90.98,91.02,90.9,90.9,21000.0,75.5577,75.591,75.4913,75.4913,21000.0
2005-07-12 11:05:00,90.89,90.92,90.81,90.89,13700.0,75.483,75.5079,75.4166,75.483,13700.0
2005-07-12 11:10:00,90.89,90.89,90.78,90.78,14200.0,75.483,75.483,75.3917,75.3917,14200.0
2005-07-12 11:15:00,90.79,90.86,90.77,90.85,8100.0,75.4,75.4581,75.3833,75.4498,8100.0
2005-07-12 11:20:00,90.85,90.86,90.69,90.78,11200.0,75.4498,75.4581,75.3169,75.3917,11200.0
2005-07-12 11:25:00,90.78,90.79,90.7,90.75,11900.0,75.3917,75.4,75.3252,75.3667,11900.0
2005-07-12 11:30:00,90.74,90.76,90.63,90.72,23600.0,75.3584,75.375,75.2671,75.3418,23600.0
2005-07-12 11:35:00,90.69,90.82,90.67,90.67,11800.0,75.3169,75.4249,75.3003,75.3003,11800.0
2005-07-12 11:40:00,90.66,90.74,90.64,90.7,19500.0,75.292,75.3584,75.2754,75.3252,19500.0
2005-07-12 11:45:00,90.7,90.72,90.56,90.61,17100.0,75.3252,75.3418,75.2089,75.2505,17100.0
2005-07-12 11:50:00,90.6,90.81,90.6,90.77,15800.0,75.2422,75.4166,75.2422,75.3833,15800.0
2005-07-12 11:55:00,90.76,90.81,90.65,90.73,9900.0,75.375,75.4166,75.2837,75.3501,9900.0
2005-07-12 12:00:00,90.72,90.74,90.65,90.73,6500.0,75.3418,75.3584,75.2837,75.3501,6500.0
2005-07-12 12:05:00,90.73,90.77,90.65,90.75,10100.0,75.3501,75.3833,75.2837,75.3667,10100.0
2005-07-12 12:10:00,90.75,90.76,90.72,90.74,4500.0,75.3667,75.375,75.3418,75.3584,4500.0
2005-07-12 12:15:00,90.75,90.76,90.72,90.75,3300.0,75.3667,75.375,75.3418,75.3667,3300.0
2005-07-12 12:20:00,90.73,90.76,90.72,90.76,4900.0,75.3501,75.375,75.3418,75.375,4900.0
2005-07-12 12:25:00,90.75,90.76,90.71,90.71,6100.0,75.3667,75.375,75.3335,75.3335,6100.0
2005-07-12 12:30:00,90.71,90.75,90.67,90.68,17300.0,75.3335,75.3667,75.3003,75.3086,17300.0
2005-07-12 12:35:00,90.69,90.7,90.64,90.69,19300.0,75.3169,75.3252,75.2754,75.3169,19300.0
2005-07-12 12:40:00,90.7,90.7,90.64,90.64,6400.0,75.3252,75.3252,75.2754,75.2754,6400.0
2005-07-12 12:45:00,90.64,90.66,90.61,90.65,11900.0,75.2754,75.292,75.2505,75.2837,11900.0
2005-07-12 12:50:00,90.66,90.7,90.65,90.67,5200.0,75.292,75.3252,75.2837,75.3003,5200.0
2005-07-12 12:55:00,90.65,90.67,90.62,90.63,5500.0,75.2837,75.3003,75.2588,75.2671,5500.0
2005-07-12 13:00:00,90.62,90.7,90.62,90.69,8300.0,75.2588,75.3252,75.2588,75.3169,8300.0
2005-07-12 13:05:00,90.72,90.73,90.67,90.68,3200.0,75.3418,75.3501,75.3003,75.3086,3200.0
2005-07-12 13:10:00,90.67,90.79,90.67,90.79,5900.0,75.3003,75.4,75.3003,75.4,5900.0
2005-07-12 13:15:00,90.8,90.91,90.8,90.84,8300.0,75.4083,75.4996,75.4083,75.4415,8300.0
2005-07-12 13:20:00,90.84,90.92,90.84,90.9,4100.0,75.4415,75.5079,75.4415,75.4913,4100.0
2005-07-12 13:25:00,90.9,91.1,90.89,91.05,7200.0,75.4913,75.6574,75.483,75.6159,7200.0
2005-07-12 13:30:00,91.03,91.07,91.02,91.05,2800.0,75.5993,75.6325,75.591,75.6159,2800.0
2005-07-12 13:35:00,91.05,91.1,90.89,90.9,10300.0,75.6159,75.6574,75.483,75.4913,10300.0
2005-07-12 13:40:00,90.91,90.94,90.9,90.91,3400.0,75.4996,75.5245,75.4913,75.4996,3400.0
2005-07-12 13:45:00,90.91,91.05,90.89,90.99,3000.0,75.4996,75.6159,75.483,75.5661,3000.0
2005-07-12 13:50:00,90.95,91.13,90.95,91.13,9800.0,75.5328,75.6823,75.5328,75.6823,9800.0
2005-07-12 13:55:00,91.13,91.37,91.13,91.24,9200.0,75.6823,75.8816,75.6823,75.7737,9200.0
2005-07-12 14:00:00,91.25,91.29,91.23,91.25,3000.0,75.782,75.8152,75.7654,75.782,3000.0
2005-07-12 14:05:00,91.24,91.25,91.2,91.21,4400.0,75.7737,75.782,75.7405,75.7488,4400.0
2005-07-12 14:10:00,91.22,91.25,91.21,91.22,8600.0,75.7571,75.782,75.7488,75.7571,8600.0
2005-07-12 14:15:00,91.22,91.27,91.22,91.27,6600.0,75.7571,75.7986,75.7571,75.7986,6600.0
2005-07-12 14:20:00,91.27,91.38,91.27,91.38,10900.0,75.7986,75.8899,75.7986,75.8899,10900.0
2005-07-12 14:25:00,91.4,91.48,91.35,91.35,17100.0,75.9066,75.973,75.865,75.865,17100.0
2005-07-12 14:30:00,91.35,91.38,91.29,91.29,8700.0,75.865,75.8899,75.8152,75.8152,8700.0
2005-07-12 14:35:00,91.29,91.31,91.27,91.27,7300.0,75.8152,75.8318,75.7986,75.7986,7300.0
2005-07-12 14:40:00,91.27,91.37,91.27,91.36,8600.0,75.7986,75.8816,75.7986,75.8733,8600.0
2005-07-12 14:45:00,91.31,91.49,91.31,91.49,14200.0,75.8318,75.9813,75.8318,75.9813,14200.0
2005-07-12 14:50:00,91.49,91.49,91.35,91.35,5200.0,75.9813,75.9813,75.865,75.865,5200.0
2005-07-12 14:55:00,91.34,91.43,91.32,91.39,9700.0,75.8567,75.9315,75.8401,75.8982,9700.0
2005-07-12 15:00:00,91.39,91.5,91.39,91.5,12600.0,75.8982,75.9896,75.8982,75.9896,12600.0
2005-07-12 15:05:00,91.51,91.66,91.5,91.65,17800.0,75.9979,76.1225,75.9896,76.1142,17800.0
2005-07-12 15:10:00,91.65,91.78,91.65,91.75,22900.0,76.1142,76.2221,76.1142,76.1972,22900.0
2005-07-12 15:15:00,91.69,91.9,91.69,91.9,11100.0,76.1474,76.3218,76.1474,76.3218,11100.0
2005-07-12 15:20:00,91.85,91.86,91.65,91.66,23700.0,76.2803,76.2886,76.1142,76.1225,23700.0
2005-07-12 15:25:00,91.68,91.78,91.68,91.78,12800.0,76.1391,76.2221,76.1391,76.2221,12800.0
2005-07-12 15:30:00,91.78,91.81,91.74,91.81,26300.0,76.2221,76.2471,76.1889,76.2471,26300.0
2005-07-12 15:35:00,91.81,91.85,91.81,91.84,6000.0,76.2471,76.2803,76.2471,76.272,6000.0
2005-07-12 15:40:00,91.84,91.85,91.79,91.82,17900.0,76.272,76.2803,76.2304,76.2554,17900.0
2005-07-12 15:45:00,91.82,91.84,91.72,91.81,22800.0,76.2554,76.272,76.1723,76.2471,22800.0
2005-07-12 15:50:00,91.8,91.96,91.8,91.89,40300.0,76.2387,76.3716,76.2387,76.3135,40300.0
2005-07-12 15:55:00,91.9,91.96,91.85,91.87,22500.0,76.3218,76.3716,76.2803,76.2969,22500.0
2005-07-13 09:30:00,91.85,91.95,91.47,91.71,39100.0,76.2803,76.3633,75.9647,76.164,39100.0
2005-07-13 09:35:00,91.75,91.99,91.55,91.94,19500.0,76.1972,76.3965,76.0311,76.355,19500.0
2005-07-13 09:40:00,91.9,91.95,91.68,91.71,36600.0,76.3218,76.3633,76.1391,76.164,36600.0
2005-07-13 09:45:00,91.69,91.69,91.55,91.56,30700.0,76.1474,76.1474,76.0311,76.0394,30700.0
2005-07-13 09:50:00,91.56,91.59,91.38,91.39,49700.0,76.0394,76.0643,75.8899,75.8982,49700.0
2005-07-13 09:55:00,91.4,91.5,91.36,91.5,27800.0,75.9066,75.9896,75.8733,75.9896,27800.0
2005-07-13 10:00:00,91.53,91.71,91.45,91.63,33500.0,76.0145,76.164,75.9481,76.0976,33500.0
2005-07-13 10:05:00,91.64,91.77,91.5,91.51,17100.0,76.1059,76.2138,75.9896,75.9979,17100.0
2005-07-13 10:10:00,91.5,91.51,91.41,91.51,22600.0,75.9896,75.9979,75.9149,75.9979,22600.0
2005-07-13 10:15:00,91.5,91.63,91.41,91.52,29300.0,75.9896,76.0976,75.9149,76.0062,29300.0
2005-07-13 10:20:00,91.53,91.8,91.47,91.72,50400.0,76.0145,76.2387,75.9647,76.1723,50400.0
2005-07-13 10:25:00,91.68,91.73,91.55,91.7,17500.0,76.1391,76.1806,76.0311,76.1557,17500.0
2005-07-13 10:30:00,91.79,91.92,91.79,91.92,14700.0,76.2304,76.3384,76.2304,76.3384,14700.0
2005-07-13 10:35:00,91.92,92.02,91.9,91.97,33400.0,76.3384,76.4215,76.3218,76.3799,33400.0
2005-07-13 10:40:00,91.91,92.01,91.74,91.79,15300.0,76.3301,76.4132,76.1889,76.2304,15300.0
2005-07-13 10:45:00,91.83,91.89,91.78,91.84,13000.0,76.2637,76.3135,76.2221,76.272,13000.0
2005-07-13 10:50:00,91.84,91.93,91.82,91.84,13200.0,76.272,76.3467,76.2554,76.272,13200.0
2005-07-13 10:55:00,91.86,91.9,91.81,91.81,7300.0,76.2886,76.3218,76.2471,76.2471,7300.0
2005-07-13 11:00:00,91.82,91.82,91.79,91.79,5700.0,76.2554,76.2554,76.2304,76.2304,5700.0
2005-07-13 11:05:00,91.75,91.81,91.71,91.71,6000.0,76.1972,76.2471,76.164,76.164,6000.0
2005-07-13 11:10:00,91.72,91.81,91.72,91.77,3200.0,76.1723,76.2471,76.1723,76.2138,3200.0
2005-07-13 11:15:00,91.77,91.81,91.76,91.79,4600.0,76.2138,76.2471,76.2055,76.2304,4600.0
2005-07-13 11:20:00,91.8,91.83,91.71,91.78,7200.0,76.2387,76.2637,76.164,76.2221,7200.0
2005-07-13 11:25:00,91.78,91.92,91.75,91.87,9900.0,76.2221,76.3384,76.1972,76.2969,9900.0
2005-07-13 11:30:00,91.88,91.88,91.77,91.84,3500.0,76.3052,76.3052,76.2138,76.272,3500.0
2005-07-13 11:35:00,91.82,91.9,91.81,91.9,3400.0,76.2554,76.3218,76.2471,76.3218,3400.0
2005-07-13 11:40:00,91.9,92.04,91.9,92.02,8600.0,76.3218,76.4381,76.3218,76.4215,8600.0
2005-07-13 11:45:00,92.04,92.55,92.03,92.48,37800.0,76.4381,76.8616,76.4298,76.8035,37800.0
2005-07-13 11:50:00,92.42,92.46,92.26,92.27,8700.0,76.7537,76.7869,76.6208,76.6291,8700.0
2005-07-13 11:55:00,92.23,92.23,92.08,92.22,15000.0,76.5959,76.5959,76.4713,76.5876,15000.0
2005-07-13 12:00:00,92.22,92.24,92.13,92.13,9000.0,76.5876,76.6042,76.5128,76.5128,9000.0
2005-07-13 12:05:00,92.12,92.12,92.08,92.08,4900.0,76.5045,76.5045,76.4713,76.4713,4900.0
2005-07-13 12:10:00,92.03,92.04,92.03,92.04,4700.0,76.4298,76.4381,76.4298,76.4381,4700.0
2005-07-13 12:15:00,92.03,92.03,92.0,92.01,3000.0,76.4298,76.4298,76.4048,76.4132,3000.0
2005-07-13 12:20:00,92.01,92.14,92.01,92.1,13200.0,76.4132,76.5211,76.4132,76.4879,13200.0
2005-07-13 12:25:00,92.03,92.11,92.03,92.11,3800.0,76.4298,76.4962,76.4298,76.4962,3800.0
2005-07-13 12:30:00,92.1,92.16,92.08,92.16,2000.0,76.4879,76.5377,76.4713,76.5377,2000.0
2005-07-13 12:35:00,92.16,92.16,92.09,92.09,11900.0,76.5377,76.5377,76.4796,76.4796,11900.0
2005-07-13 12:40:00,92.08,92.19,92.05,92.18,17600.0,76.4713,76.5626,76.4464,76.5543,17600.0
2005-07-13 12:45:00,92.19,92.19,92.14,92.19,3100.0,76.5626,76.5626,76.5211,76.5626,3100.0
2005-07-13 12:50:00,92.19,92.23,92.17,92.17,4900.0,76.5626,76.5959,76.546,76.546,4900.0
2005-07-13 12:55:00,92.18,92.2,92.11,92.17,7200.0,76.5543,76.5709,76.4962,76.546,7200.0
2005-07-13 13:00:00,92.14,92.15,92.12,92.15,1300.0,76.5211,76.5294,76.5045,76.5294,1300.0
2005-07-13 13:05:00,92.17,92.25,92.17,92.22,6800.0,76.546,76.6125,76.546,76.5876,6800.0
2005-07-13 13:10:00,92.23,92.23,92.15,92.16,2000.0,76.5959,76.5959,76.5294,76.5377,2000.0
2005-07-13 13:15:00,92.15,92.15,92.06,92.06,5800.0,76.5294,76.5294,76.4547,76.4547,5800.0
2005-07-13 13:20:00,92.06,92.21,92.06,92.13,9100.0,76.4547,76.5792,76.4547,76.5128,9100.0
2005-07-13 13:25:00,92.15,92.19,92.15,92.17,4400.0,76.5294,76.5626,76.5294,76.546,4400.0
2005-07-13 13:30:00,92.2,92.2,92.13,92.13,1800.0,76.5709,76.5709,76.5128,76.5128,1800.0
2005-07-13 13:35:00,92.13,92.2,92.12,92.15,4600.0,76.5128,76.5709,76.5045,76.5294,4600.0
2005-07-13 13:40:00,92.16,92.16,92.12,92.13,1000.0,76.5377,76.5377,76.5045,76.5128,1000.0
2005-07-13 13:45:00,92.12,92.16,92.05,92.12,9300.0,76.5045,76.5377,76.4464,76.5045,9300.0
2005-07-13 13:50:00,92.13,92.19,92.13,92.19,3200.0,76.5128,76.5626,76.5128,76.5626,3200.0
2005-07-13 13:55:00,92.19,92.25,92.19,92.25,5400.0,76.5626,76.6125,76.5626,76.6125,5400.0
2005-07-13 14:00:00,92.23,92.35,92.23,92.29,19000.0,76.5959,76.6955,76.5959,76.6457,19000.0
2005-07-13 14:05:00,92.29,92.29,92.22,92.23,2000.0,76.6457,76.6457,76.5876,76.5959,2000.0
2005-07-13 14:10:00,92.21,92.31,92.2,92.28,4200.0,76.5792,76.6623,76.5709,76.6374,4200.0
2005-07-13 14:15:00,92.26,92.32,92.23,92.32,6700.0,76.6208,76.6706,76.5959,76.6706,6700.0
2005-07-13 14:20:00,92.25,92.3,92.22,92.25,1900.0,76.6125,76.654,76.5876,76.6125,1900.0
2005-07-13 14:25:00,92.25,92.3,92.21,92.29,3100.0,76.6125,76.654,76.5792,76.6457,3100.0
2005-07-13 14:30:00,92.29,92.36,92.29,92.33,7900.0,76.6457,76.7038,76.6457,76.6789,7900.0
2005-07-13 14:35:00,92.34,92.39,92.34,92.39,3800.0,76.6872,76.7287,76.6872,76.7287,3800.0
2005-07-13 14:40:00,92.4,92.49,92.4,92.49,9300.0,76.737,76.8118,76.737,76.8118,9300.0
2005-07-13 14:45:00,92.49,92.49,92.45,92.45,2900.0,76.8118,76.8118,76.7786,76.7786,2900.0
2005-07-13 14:50:00,92.43,92.45,92.42,92.42,6500.0,76.762,76.7786,76.7537,76.7537,6500.0
2005-07-13 14:55:00,92.4,92.43,92.38,92.43,6500.0,76.737,76.762,76.7204,76.762,6500.0
2005-07-13 15:00:00,92.42,92.42,92.37,92.37,26200.0,76.7537,76.7537,76.7121,76.7121,26200.0
2005-07-13 15:05:00,92.38,92.4,92.35,92.4,17000.0,76.7204,76.737,76.6955,76.737,17000.0
2005-07-13 15:10:00,92.4,92.44,92.38,92.42,9000.0,76.737,76.7703,76.7204,76.7537,9000.0
2005-07-13 15:15:00,92.42,92.46,92.4,92.45,6400.0,76.7537,76.7869,76.737,76.7786,6400.0
2005-07-13 15:20:00,92.45,92.49,92.41,92.47,11100.0,76.7786,76.8118,76.7453,76.7952,11100.0
2005-07-13 15:25:00,92.48,92.48,92.43,92.44,5300.0,76.8035,76.8035,76.762,76.7703,5300.0
2005-07-13 15:30:00,92.46,92.47,92.39,92.39,17500.0,76.7869,76.7952,76.7287,76.7287,17500.0
2005-07-13 15:35:00,92.38,92.43,92.35,92.43,13500.0,76.7204,76.762,76.6955,76.762,13500.0
2005-07-13 15:40:00,92.43,92.47,92.42,92.45,12400.0,76.762,76.7952,76.7537,76.7786,12400.0
2005-07-13 15:45:00,92.45,92.51,92.44,92.5,31000.0,76.7786,76.8284,76.7703,76.8201,31000.0
2005-07-13 15:50:00,92.5,92.5,92.43,92.46,33600.0,76.8201,76.8201,76.762,76.7869,33600.0
2005-07-13 15:55:00,92.46,92.46,92.39,92.39,24100.0,76.7869,76.7869,76.7287,76.7287,24100.0
2005-07-14 09:30:00,93.15,93.15,93.11,93.15,38100.0,77.3599,77.3599,77.3267,77.3599,38100.0
2005-07-14 09:35:00,93.2,94.0,93.2,94.0,34400.0,77.4014,78.0658,77.4014,78.0658,34400.0
2005-07-14 09:40:00,94.08,94.5,94.0,94.0,65500.0,78.1323,78.4811,78.0658,78.0658,65500.0
2005-07-14 09:45:00,93.93,94.0,93.5,93.51,45500.0,78.0077,78.0658,77.6506,77.6589,45500.0
2005-07-14 09:50:00,93.51,93.52,93.26,93.38,27600.0,77.6589,77.6672,77.4513,77.5509,27600.0
2005-07-14 09:55:00,93.35,93.42,93.32,93.42,23500.0,77.526,77.5841,77.5011,77.5841,23500.0
2005-07-14 10:00:00,93.38,93.61,93.3,93.4,61800.0,77.5509,77.7419,77.4845,77.5675,61800.0
2005-07-14 10:05:00,93.4,93.54,93.33,93.41,22200.0,77.5675,77.6838,77.5094,77.5758,22200.0
2005-07-14 10:10:00,93.37,93.38,92.87,92.95,37100.0,77.5426,77.5509,77.1274,77.1938,37100.0
2005-07-14 10:15:00,93.0,93.15,92.88,93.02,25400.0,77.2353,77.3599,77.1357,77.2519,25400.0
2005-07-14 10:20:00,93.02,93.02,92.87,92.9,19800.0,77.2519,77.2519,77.1274,77.1523,19800.0
2005-07-14 10:25:00,92.9,92.95,92.59,92.67,50600.0,77.1523,77.1938,76.8948,76.9613,50600.0
2005-07-14 10:30:00,92.67,92.67,92.48,92.49,20700.0,76.9613,76.9613,76.8035,76.8118,20700.0
2005-07-14 10:35:00,92.48,92.48,91.9,92.0,46100.0,76.8035,76.8035,76.3218,76.4048,46100.0
2005-07-14 10:40:00,92.05,92.43,92.0,92.4,38800.0,76.4464,76.762,76.4048,76.737,38800.0
2005-07-14 10:45:00,92.38,92.39,92.14,92.18,15300.0,76.7204,76.7287,76.5211,76.5543,15300.0
2005-07-14 10:50:00,92.19,92.4,92.17,92.33,12300.0,76.5626,76.737,76.546,76.6789,12300.0
2005-07-14 10:55:00,92.34,92.6,92.28,92.6,20800.0,76.6872,76.9031,76.6374,76.9031,20800.0
2005-07-14 11:00:00,92.6,92.7,92.56,92.6,16500.0,76.9031,76.9862,76.8699,76.9031,16500.0
2005-07-14 11:05:00,92.57,92.59,92.5,92.53,13400.0,76.8782,76.8948,76.8201,76.845,13400.0
2005-07-14 11:10:00,92.54,92.54,92.36,92.44,25300.0,76.8533,76.8533,76.7038,76.7703,25300.0
2005-07-14 11:15:00,92.44,92.55,92.28,92.33,10300.0,76.7703,76.8616,76.6374,76.6789,10300.0
2005-07-14 11:20:00,92.3,92.3,92.22,92.29,8700.0,76.654,76.654,76.5876,76.6457,8700.0
2005-07-14 11:25:00,92.28,92.28,92.11,92.13,11500.0,76.6374,76.6374,76.4962,76.5128,11500.0
2005-07-14 11:30:00,92.13,92.13,91.91,91.92,18900.0,76.5128,76.5128,76.3301,76.3384,18900.0
2005-07-14 11:35:00,91.91,91.91,91.69,91.71,27000.0,76.3301,76.3301,76.1474,76.164,27000.0
2005-07-14 11:40:00,91.7,91.71,91.47,91.47,35300.0,76.1557,76.164,75.9647,75.9647,35300.0
2005-07-14 11:45:00,91.47,91.49,91.17,91.18,65200.0,75.9647,75.9813,75.7155,75.7238,65200.0
2005-07-14 11:50:00,91.18,91.25,91.12,91.2,44500.0,75.7238,75.782,75.674,75.7405,44500.0
2005-07-14 11:55:00,91.2,91.2,90.89,90.93,33900.0,75.7405,75.7405,75.483,75.5162,33900.0
2005-07-14 12:00:00,90.93,91.14,90.92,91.1,16000.0,75.5162,75.6906,75.5079,75.6574,16000.0
2005-07-14 12:05:00,91.06,91.14,91.04,91.04,11000.0,75.6242,75.6906,75.6076,75.6076,11000.0
2005-07-14 12:10:00,90.99,91.09,90.98,91.09,6400.0,75.5661,75.6491,75.5577,75.6491,6400.0
2005-07-14 12:15:00,91.11,91.13,90.71,90.89,14900.0,75.6657,75.6823,75.3335,75.483,14900.0
2005-07-14 12:20:00,90.89,90.9,90.72,90.75,9100.0,75.483,75.4913,75.3418,75.3667,9100.0
2005-07-14 12:25:00,90.77,90.77,90.62,90.67,9400.0,75.3833,75.3833,75.2588,75.3003,9400.0
2005-07-14 12:30:00,90.67,90.86,90.67,90.86,13300.0,75.3003,75.4581,75.3003,75.4581,13300.0
2005-07-14 12:35:00,90.87,90.99,90.72,90.72,17300.0,75.4664,75.5661,75.3418,75.3418,17300.0
2005-07-14 12:40:00,90.72,90.77,90.62,90.77,13600.0,75.3418,75.3833,75.2588,75.3833,13600.0
2005-07-14 12:45:00,90.77,90.78,90.69,90.74,6400.0,75.3833,75.3917,75.3169,75.3584,6400.0
2005-07-14 12:50:00,90.74,90.8,90.73,90.73,2300.0,75.3584,75.4083,75.3501,75.3501,2300.0
2005-07-14 12:55:00,90.7,90.81,90.7,90.81,4700.0,75.3252,75.4166,75.3252,75.4166,4700.0
2005-07-14 13:00:00,90.81,90.9,90.8,90.88,10400.0,75.4166,75.4913,75.4083,75.4747,10400.0
2005-07-14 13:05:00,90.89,91.01,90.86,91.01,8700.0,75.483,75.5827,75.4581,75.5827,8700.0
2005-07-14 13:10:00,91.01,91.24,91.01,91.15,26600.0,75.5827,75.7737,75.5827,75.6989,26600.0
2005-07-14 13:15:00,91.18,91.34,91.13,91.31,18800.0,75.7238,75.8567,75.6823,75.8318,18800.0
2005-07-14 13:20:00,91.28,91.31,91.11,91.11,7600.0,75.8069,75.8318,75.6657,75.6657,7600.0
2005-07-14 13:25:00,91.09,91.1,91.06,91.07,4700.0,75.6491,75.6574,75.6242,75.6325,4700.0
2005-07-14 13:30:00,91.07,91.07,90.94,90.97,13500.0,75.6325,75.6325,75.5245,75.5494,13500.0
2005-07-14 13:35:00,91.01,91.01,90.92,90.92,14400.0,75.5827,75.5827,75.5079,75.5079,14400.0
2005-07-14 13:40:00,90.92,90.93,90.88,90.89,19400.0,75.5079,75.5162,75.4747,75.483,19400.0
2005-07-14 13:45:00,90.88,90.88,90.82,90.82,9400.0,75.4747,75.4747,75.4249,75.4249,9400.0
2005-07-14 13:50:00,90.83,90.83,90.6,90.6,16800.0,75.4332,75.4332,75.2422,75.2422,16800.0
2005-07-14 13:55:00,90.59,90.6,90.48,90.59,31500.0,75.2339,75.2422,75.1425,75.2339,31500.0
2005-07-14 14:00:00,90.58,90.78,90.52,90.74,19000.0,75.2256,75.3917,75.1757,75.3584,19000.0
2005-07-14 14:05:00,90.73,90.73,90.61,90.7,10400.0,75.3501,75.3501,75.2505,75.3252,10400.0
2005-07-14 14:10:00,90.71,90.71,90.67,90.67,9700.0,75.3335,75.3335,75.3003,75.3003,9700.0
2005-07-14 14:15:00,90.68,90.93,90.67,90.86,31500.0,75.3086,75.5162,75.3003,75.4581,31500.0
2005-07-14 14:20:00,90.86,90.94,90.83,90.94,4700.0,75.4581,75.5245,75.4332,75.5245,4700.0
2005-07-14 14:25:00,90.88,90.88,90.8,90.81,5400.0,75.4747,75.4747,75.4083,75.4166,5400.0
2005-07-14 14:30:00,90.84,90.87,90.79,90.87,9500.0,75.4415,75.4664,75.4,75.4664,9500.0
2005-07-14 14:35:00,90.9,91.0,90.78,90.81,20700.0,75.4913,75.5744,75.3917,75.4166,20700.0
2005-07-14 14:40:00,90.83,90.9,90.8,90.81,51300.0,75.4332,75.4913,75.4083,75.4166,51300.0
2005-07-14 14:45:00,90.8,90.98,90.8,90.91,27200.0,75.4083,75.5577,75.4083,75.4996,27200.0
2005-07-14 14:50:00,90.93,90.93,90.77,90.77,34100.0,75.5162,75.5162,75.3833,75.3833,34100.0
2005-07-14 14:55:00,90.76,90.91,90.71,90.8,19100.0,75.375,75.4996,75.3335,75.4083,19100.0
2005-07-14 15:00:00,90.81,90.88,90.81,90.82,9200.0,75.4166,75.4747,75.4166,75.4249,9200.0
2005-07-14 15:05:00,90.82,91.05,90.77,91.05,17000.0,75.4249,75.6159,75.3833,75.6159,17000.0
2005-07-14 15:10:00,90.98,91.02,90.88,91.0,16000.0,75.5577,75.591,75.4747,75.5744,16000.0
2005-07-14 15:15:00,91.0,91.1,90.87,90.91,16500.0,75.5744,75.6574,75.4664,75.4996,16500.0
2005-07-14 15:20:00,90.97,91.14,90.92,91.14,9300.0,75.5494,75.6906,75.5079,75.6906,9300.0
2005-07-14 15:25:00,91.1,91.32,91.1,91.19,20000.0,75.6574,75.8401,75.6574,75.7322,20000.0
2005-07-14 15:30:00,91.13,91.2,91.12,91.19,6600.0,75.6823,75.7405,75.674,75.7322,6600.0
2005-07-14 15:35:00,91.17,91.18,91.01,91.07,20800.0,75.7155,75.7238,75.5827,75.6325,20800.0
2005-07-14 15:40:00,91.14,91.14,91.07,91.12,13600.0,75.6906,75.6906,75.6325,75.674,13600.0
2005-07-14 15:45:00,91.11,91.11,90.91,90.94,37600.0,75.6657,75.6657,75.4996,75.5245,37600.0
2005-07-14 15:50:00,90.94,90.99,90.75,90.76,54700.0,75.5245,75.5661,75.3667,75.375,54700.0
2005-07-14 15:55:00,90.79,90.84,90.77,90.77,41000.0,75.4,75.4415,75.3833,75.3833,41000.0
2005-07-15 09:30:00,91.13,91.32,91.13,91.27,74600.0,75.6823,75.8401,75.6823,75.7986,74600.0
2005-07-15 09:35:00,91.26,91.27,91.1,91.24,39000.0,75.7903,75.7986,75.6574,75.7737,39000.0
2005-07-15 09:40:00,91.22,91.75,91.14,91.75,43000.0,75.7571,76.1972,75.6906,76.1972,43000.0
2005-07-15 09:45:00,91.69,91.99,91.51,91.9,49500.0,76.1474,76.3965,75.9979,76.3218,49500.0
2005-07-15 09:50:00,91.82,91.9,91.51,91.55,61200.0,76.2554,76.3218,75.9979,76.0311,61200.0
2005-07-15 09:55:00,91.58,91.89,91.58,91.89,28100.0,76.056,76.3135,76.056,76.3135,28100.0
2005-07-15 10:00:00,91.89,91.95,91.63,91.66,34500.0,76.3135,76.3633,76.0976,76.1225,34500.0
2005-07-15 10:05:00,91.63,91.69,91.46,91.6,55200.0,76.0976,76.1474,75.9564,76.0727,55200.0
2005-07-15 10:10:00,91.6,91.65,91.43,91.55,35100.0,76.0727,76.1142,75.9315,76.0311,35100.0
2005-07-15 10:15:00,91.56,91.75,91.55,91.56,38900.0,76.0394,76.1972,76.0311,76.0394,38900.0
2005-07-15 10:20:00,91.61,91.7,91.53,91.53,21000.0,76.081,76.1557,76.0145,76.0145,21000.0
2005-07-15 10:25:00,91.54,91.71,91.54,91.67,16200.0,76.0228,76.164,76.0228,76.1308,16200.0
2005-07-15 10:30:00,91.68,91.68,91.53,91.55,17200.0,76.1391,76.1391,76.0145,76.0311,17200.0
2005-07-15 10:35:00,91.56,91.58,91.42,91.42,16400.0,76.0394,76.056,75.9232,75.9232,16400.0
2005-07-15 10:40:00,91.5,91.5,91.18,91.34,72000.0,75.9896,75.9896,75.7238,75.8567,72000.0
2005-07-15 10:45:00,91.3,91.35,91.24,91.35,8600.0,75.8235,75.865,75.7737,75.865,8600.0
2005-07-15 10:50:00,91.35,91.52,91.3,91.3,10500.0,75.865,76.0062,75.8235,75.8235,10500.0
2005-07-15 10:55:00,91.25,91.3,91.23,91.28,18600.0,75.782,75.8235,75.7654,75.8069,18600.0
2005-07-15 11:00:00,91.29,91.39,91.24,91.35,49700.0,75.8152,75.8982,75.7737,75.865,49700.0
2005-07-15 11:05:00,91.34,91.47,91.34,91.47,18100.0,75.8567,75.9647,75.8567,75.9647,18100.0
2005-07-15 11:10:00,91.46,91.57,91.35,91.55,28200.0,75.9564,76.0477,75.865,76.0311,28200.0
2005-07-15 11:15:00,91.55,91.57,91.39,91.42,19400.0,76.0311,76.0477,75.8982,75.9232,19400.0
2005-07-15 11:20:00,91.42,91.44,91.35,91.41,16500.0,75.9232,75.9398,75.865,75.9149,16500.0
2005-07-15 11:25:00,91.4,91.45,91.35,91.41,14400.0,75.9066,75.9481,75.865,75.9149,14400.0
2005-07-15 11:30:00,91.4,91.4,91.32,91.38,6500.0,75.9066,75.9066,75.8401,75.8899,6500.0
2005-07-15 11:35:00,91.4,91.41,91.31,91.41,6900.0,75.9066,75.9149,75.8318,75.9149,6900.0
2005-07-15 11:40:00,91.41,91.45,91.37,91.45,14100.0,75.9149,75.9481,75.8816,75.9481,14100.0
2005-07-15 11:45:00,91.45,91.52,91.45,91.49,7600.0,75.9481,76.0062,75.9481,75.9813,7600.0
2005-07-15 11:50:00,91.47,91.59,91.44,91.59,16200.0,75.9647,76.0643,75.9398,76.0643,16200.0
2005-07-15 11:55:00,91.65,91.73,91.64,91.69,9900.0,76.1142,76.1806,76.1059,76.1474,9900.0
2005-07-15 12:00:00,91.69,91.7,91.5,91.52,19200.0,76.1474,76.1557,75.9896,76.0062,19200.0
2005-07-15 12:05:00,91.52,91.62,91.52,91.61,10800.0,76.0062,76.0893,76.0062,76.081,10800.0
2005-07-15 12:10:00,91.61,91.64,91.61,91.64,7500.0,76.081,76.1059,76.081,76.1059,7500.0
2005-07-15 12:15:00,91.64,91.74,91.62,91.74,15400.0,76.1059,76.1889,76.0893,76.1889,15400.0
2005-07-15 12:20:00,91.71,91.71,91.64,91.71,5400.0,76.164,76.164,76.1059,76.164,5400.0
2005-07-15 12:25:00,91.73,91.74,91.71,91.72,5600.0,76.1806,76.1889,76.164,76.1723,5600.0
2005-07-15 12:30:00,91.72,91.74,91.72,91.73,7800.0,76.1723,76.1889,76.1723,76.1806,7800.0
2005-07-15 12:35:00,91.73,91.77,91.73,91.76,6200.0,76.1806,76.2138,76.1806,76.2055,6200.0
2005-07-15 12:40:00,91.76,91.78,91.69,91.73,13100.0,76.2055,76.2221,76.1474,76.1806,13100.0
2005-07-15 12:45:00,91.75,91.76,91.73,91.74,6700.0,76.1972,76.2055,76.1806,76.1889,6700.0
2005-07-15 12:50:00,91.73,91.75,91.66,91.75,10300.0,76.1806,76.1972,76.1225,76.1972,10300.0
2005-07-15 12:55:00,91.75,91.84,91.75,91.84,3200.0,76.1972,76.272,76.1972,76.272,3200.0
2005-07-15 13:00:00,91.84,91.91,91.84,91.91,7400.0,76.272,76.3301,76.272,76.3301,7400.0
2005-07-15 13:05:00,91.92,92.17,91.92,92.05,21200.0,76.3384,76.546,76.3384,76.4464,21200.0
2005-07-15 13:10:00,92.06,92.28,92.06,92.28,21000.0,76.4547,76.6374,76.4547,76.6374,21000.0
2005-07-15 13:15:00,92.23,92.27,92.16,92.23,10300.0,76.5959,76.6291,76.5377,76.5959,10300.0
2005-07-15 13:20:00,92.24,92.28,92.13,92.2,7900.0,76.6042,76.6374,76.5128,76.5709,7900.0
2005-07-15 13:25:00,92.18,92.18,92.07,92.13,8300.0,76.5543,76.5543,76.463,76.5128,8300.0
2005-07-15 13:30:00,92.13,92.22,92.13,92.21,15400.0,76.5128,76.5876,76.5128,76.5792,15400.0
2005-07-15 13:35:00,92.22,92.47,92.22,92.45,39800.0,76.5876,76.7952,76.5876,76.7786,39800.0
2005-07-15 13:40:00,92.46,92.49,92.35,92.45,14800.0,76.7869,76.8118,76.6955,76.7786,14800.0
2005-07-15 13:45:00,92.47,92.61,92.46,92.61,17800.0,76.7952,76.9114,76.7869,76.9114,17800.0
2005-07-15 13:50:00,92.59,92.76,92.59,92.65,18100.0,76.8948,77.036,76.8948,76.9447,18100.0
2005-07-15 13:55:00,92.65,92.67,92.61,92.66,3700.0,76.9447,76.9613,76.9114,76.953,3700.0
2005-07-15 14:00:00,92.66,92.66,92.57,92.57,4900.0,76.953,76.953,76.8782,76.8782,4900.0
2005-07-15 14:05:00,92.58,92.84,92.56,92.75,21700.0,76.8865,77.1025,76.8699,77.0277,21700.0
2005-07-15 14:10:00,92.75,92.78,92.63,92.63,7600.0,77.0277,77.0526,76.9281,76.9281,7600.0
2005-07-15 14:15:00,92.64,92.66,92.59,92.62,11300.0,76.9364,76.953,76.8948,76.9197,11300.0
2005-07-15 14:20:00,92.63,92.64,92.55,92.61,35700.0,76.9281,76.9364,76.8616,76.9114,35700.0
2005-07-15 14:25:00,92.62,92.72,92.62,92.72,13600.0,76.9197,77.0028,76.9197,77.0028,13600.0
2005-07-15 14:30:00,92.71,92.75,92.66,92.71,12900.0,76.9945,77.0277,76.953,76.9945,12900.0
2005-07-15 14:35:00,92.71,92.85,92.71,92.83,18300.0,76.9945,77.1108,76.9945,77.0942,18300.0
2005-07-15 14:40:00,92.83,92.94,92.76,92.76,16300.0,77.0942,77.1855,77.036,77.036,16300.0
2005-07-15 14:45:00,92.76,92.76,92.6,92.65,12700.0,77.036,77.036,76.9031,76.9447,12700.0
2005-07-15 14:50:00,92.64,92.71,92.59,92.6,10100.0,76.9364,76.9945,76.8948,76.9031,10100.0
2005-07-15 14:55:00,92.63,92.84,92.63,92.79,13300.0,76.9281,77.1025,76.9281,77.0609,13300.0
2005-07-15 15:00:00,92.79,92.84,92.75,92.84,9900.0,77.0609,77.1025,77.0277,77.1025,9900.0
2005-07-15 15:05:00,92.85,93.0,92.84,92.94,24700.0,77.1108,77.2353,77.1025,77.1855,24700.0
2005-07-15 15:10:00,92.94,93.05,92.89,92.91,17800.0,77.1855,77.2769,77.144,77.1606,17800.0
2005-07-15 15:15:00,92.91,92.92,92.88,92.89,13100.0,77.1606,77.1689,77.1357,77.144,13100.0
2005-07-15 15:20:00,92.88,92.9,92.84,92.85,26600.0,77.1357,77.1523,77.1025,77.1108,26600.0
2005-07-15 15:25:00,92.85,92.96,92.85,92.91,16700.0,77.1108,77.2021,77.1108,77.1606,16700.0
2005-07-15 15:30:00,92.91,92.92,92.81,92.82,22800.0,77.1606,77.1689,77.0775,77.0858,22800.0
2005-07-15 15:35:00,92.82,92.89,92.79,92.8,20500.0,77.0858,77.144,77.0609,77.0692,20500.0
2005-07-15 15:40:00,92.81,93.0,92.8,92.98,13700.0,77.0775,77.2353,77.0692,77.2187,13700.0
2005-07-15 15:45:00,92.98,93.1,92.98,93.1,33700.0,77.2187,77.3184,77.2187,77.3184,33700.0
2005-07-15 15:50:00,93.08,93.25,93.05,93.2,59900.0,77.3018,77.443,77.2769,77.4014,59900.0
2005-07-15 15:55:00,93.22,93.25,93.13,93.13,41800.0,77.418,77.443,77.3433,77.3433,41800.0
2005-07-18 09:30:00,93.14,93.24,93.13,93.2,35500.0,77.3516,77.4347,77.3433,77.4014,35500.0
2005-07-18 09:35:00,93.2,93.35,93.0,93.0,30500.0,77.4014,77.526,77.2353,77.2353,30500.0
2005-07-18 09:40:00,93.0,93.01,92.73,92.79,51000.0,77.2353,77.2436,77.0111,77.0609,51000.0
2005-07-18 09:45:00,92.79,92.8,92.2,92.31,47800.0,77.0609,77.0692,76.5709,76.6623,47800.0
2005-07-18 09:50:00,92.26,92.61,92.18,92.61,19600.0,76.6208,76.9114,76.5543,76.9114,19600.0
2005-07-18 09:55:00,92.61,92.73,92.44,92.44,18500.0,76.9114,77.0111,76.7703,76.7703,18500.0
2005-07-18 10:00:00,92.45,92.45,92.14,92.15,22700.0,76.7786,76.7786,76.5211,76.5294,22700.0
2005-07-18 10:05:00,92.15,92.16,92.03,92.16,23000.0,76.5294,76.5377,76.4298,76.5377,23000.0
2005-07-18 10:10:00,92.15,92.44,92.15,92.43,25400.0,76.5294,76.7703,76.5294,76.762,25400.0
2005-07-18 10:15:00,92.42,92.65,92.39,92.39,36800.0,76.7537,76.9447,76.7287,76.7287,36800.0
2005-07-18 10:20:00,92.38,92.38,92.18,92.19,10600.0,76.7204,76.7204,76.5543,76.5626,10600.0
2005-07-18 10:25:00,92.21,92.23,92.09,92.16,19600.0,76.5792,76.5959,76.4796,76.5377,19600.0
2005-07-18 10:30:00,92.16,92.22,92.13,92.15,16400.0,76.5377,76.5876,76.5128,76.5294,16400.0
2005-07-18 10:35:00,92.15,92.17,92.14,92.17,11100.0,76.5294,76.546,76.5211,76.546,11100.0
2005-07-18 10:40:00,92.19,92.19,92.17,92.18,6800.0,76.5626,76.5626,76.546,76.5543,6800.0
2005-07-18 10:45:00,92.17,92.18,92.11,92.11,9400.0,76.546,76.5543,76.4962,76.4962,9400.0
2005-07-18 10:50:00,92.11,92.12,92.03,92.05,14300.0,76.4962,76.5045,76.4298,76.4464,14300.0
2005-07-18 10:55:00,92.06,92.17,92.05,92.15,16200.0,76.4547,76.546,76.4464,76.5294,16200.0
2005-07-18 11:00:00,92.16,92.18,92.13,92.18,10300.0,76.5377,76.5543,76.5128,76.5543,10300.0
2005-07-18 11:05:00,92.18,92.32,92.18,92.28,21000.0,76.5543,76.6706,76.5543,76.6374,21000.0
2005-07-18 11:10:00,92.27,92.36,92.25,92.31,15600.0,76.6291,76.7038,76.6125,76.6623,15600.0
2005-07-18 11:15:00,92.32,92.5,92.31,92.44,18000.0,76.6706,76.8201,76.6623,76.7703,18000.0
2005-07-18 11:20:00,92.44,92.46,92.33,92.4,16300.0,76.7703,76.7869,76.6789,76.737,16300.0
2005-07-18 11:25:00,92.41,92.41,92.32,92.36,29600.0,76.7453,76.7453,76.6706,76.7038,29600.0
2005-07-18 11:30:00,92.36,92.37,92.25,92.25,9400.0,76.7038,76.7121,76.6125,76.6125,9400.0
2005-07-18 11:35:00,92.25,92.25,92.2,92.22,6100.0,76.6125,76.6125,76.5709,76.5876,6100.0
2005-07-18 11:40:00,92.22,92.22,92.15,92.18,13100.0,76.5876,76.5876,76.5294,76.5543,13100.0
2005-07-18 11:45:00,92.16,92.25,92.16,92.22,16300.0,76.5377,76.6125,76.5377,76.5876,16300.0
2005-07-18 11:50:00,92.23,92.23,92.09,92.12,16200.0,76.5959,76.5959,76.4796,76.5045,16200.0
2005-07-18 11:55:00,92.09,92.09,92.04,92.09,9200.0,76.4796,76.4796,76.4381,76.4796,9200.0
2005-07-18 12:00:00,92.11,92.18,92.1,92.15,14900.0,76.4962,76.5543,76.4879,76.5294,14900.0
2005-07-18 12:05:00,92.13,92.13,92.07,92.08,8600.0,76.5128,76.5128,76.463,76.4713,8600.0
2005-07-18 12:10:00,92.08,92.16,92.08,92.13,11500.0,76.4713,76.5377,76.4713,76.5128,11500.0
2005-07-18 12:15:00,92.13,92.16,92.09,92.16,8900.0,76.5128,76.5377,76.4796,76.5377,8900.0
2005-07-18 12:20:00,92.14,92.24,92.12,92.21,9300.0,76.5211,76.6042,76.5045,76.5792,9300.0
2005-07-18 12:25:00,92.24,92.26,92.16,92.21,9400.0,76.6042,76.6208,76.5377,76.5792,9400.0
2005-07-18 12:30:00,92.22,92.24,92.17,92.19,9600.0,76.5876,76.6042,76.546,76.5626,9600.0
2005-07-18 12:35:00,92.19,92.27,92.19,92.23,6900.0,76.5626,76.6291,76.5626,76.5959,6900.0
2005-07-18 12:40:00,92.23,92.25,92.18,92.2,6000.0,76.5959,76.6125,76.5543,76.5709,6000.0
2005-07-18 12:45:00,92.2,92.26,92.2,92.26,3400.0,76.5709,76.6208,76.5709,76.6208,3400.0
2005-07-18 12:50:00,92.26,92.28,92.24,92.27,13000.0,76.6208,76.6374,76.6042,76.6291,13000.0
2005-07-18 12:55:00,92.28,92.28,92.23,92.28,6100.0,76.6374,76.6374,76.5959,76.6374,6100.0
2005-07-18 13:00:00,92.28,92.41,92.26,92.37,22800.0,76.6374,76.7453,76.6208,76.7121,22800.0
2005-07-18 13:05:00,92.37,92.37,92.3,92.31,7000.0,76.7121,76.7121,76.654,76.6623,7000.0
2005-07-18 13:10:00,92.31,92.39,92.31,92.37,3300.0,76.6623,76.7287,76.6623,76.7121,3300.0
2005-07-18 13:15:00,92.39,92.61,92.39,92.6,13400.0,76.7287,76.9114,76.7287,76.9031,13400.0
2005-07-18 13:20:00,92.6,92.62,92.48,92.59,15500.0,76.9031,76.9197,76.8035,76.8948,15500.0
2005-07-18 13:25:00,92.59,92.59,92.45,92.46,4700.0,76.8948,76.8948,76.7786,76.7869,4700.0
2005-07-18 13:30:00,92.48,92.62,92.48,92.6,7000.0,76.8035,76.9197,76.8035,76.9031,7000.0
2005-07-18 13:35:00,92.61,92.82,92.61,92.82,9200.0,76.9114,77.0858,76.9114,77.0858,9200.0
2005-07-18 13:40:00,92.85,93.0,92.84,92.9,15800.0,77.1108,77.2353,77.1025,77.1523,15800.0
2005-07-18 13:45:00,92.92,93.25,92.92,93.22,20300.0,77.1689,77.443,77.1689,77.418,20300.0
2005-07-18 13:50:00,93.23,93.32,93.23,93.3,11500.0,77.4263,77.5011,77.4263,77.4845,11500.0
2005-07-18 13:55:00,93.3,93.31,93.09,93.15,11500.0,77.4845,77.4928,77.3101,77.3599,11500.0
2005-07-18 14:00:00,93.16,93.38,93.16,93.37,8300.0,77.3682,77.5509,77.3682,77.5426,8300.0
2005-07-18 14:05:00,93.37,93.4,93.26,93.36,16600.0,77.5426,77.5675,77.4513,77.5343,16600.0
2005-07-18 14:10:00,93.36,93.48,93.23,93.23,10600.0,77.5343,77.634,77.4263,77.4263,10600.0
2005-07-18 14:15:00,93.24,93.32,93.21,93.3,2700.0,77.4347,77.5011,77.4097,77.4845,2700.0
2005-07-18 14:20:00,93.28,93.38,93.28,93.38,4100.0,77.4679,77.5509,77.4679,77.5509,4100.0
2005-07-18 14:25:00,93.37,93.42,93.36,93.37,7300.0,77.5426,77.5841,77.5343,77.5426,7300.0
2005-07-18 14:30:00,93.35,93.4,93.31,93.4,9900.0,77.526,77.5675,77.4928,77.5675,9900.0
2005-07-18 14:35:00,93.4,93.45,93.37,93.43,10000.0,77.5675,77.6091,77.5426,77.5924,10000.0
2005-07-18 14:40:00,93.43,93.45,93.39,93.39,6200.0,77.5924,77.6091,77.5592,77.5592,6200.0
2005-07-18 14:45:00,93.39,93.39,93.36,93.37,8500.0,77.5592,77.5592,77.5343,77.5426,8500.0
2005-07-18 14:50:00,93.38,93.38,93.22,93.23,15300.0,77.5509,77.5509,77.418,77.4263,15300.0
2005-07-18 14:55:00,93.21,93.3,93.19,93.3,9500.0,77.4097,77.4845,77.3931,77.4845,9500.0
2005-07-18 15:00:00,93.29,93.34,93.29,93.32,12200.0,77.4762,77.5177,77.4762,77.5011,12200.0
2005-07-18 15:05:00,93.31,93.4,93.31,93.36,17500.0,77.4928,77.5675,77.4928,77.5343,17500.0
2005-07-18 15:10:00,93.37,93.44,93.37,93.4,11100.0,77.5426,77.6007,77.5426,77.5675,11100.0
2005-07-18 15:15:00,93.41,93.56,93.41,93.53,18300.0,77.5758,77.7004,77.5758,77.6755,18300.0
2005-07-18 15:20:00,93.51,93.6,93.51,93.54,18800.0,77.6589,77.7336,77.6589,77.6838,18800.0
2005-07-18 15:25:00,93.53,93.54,93.43,93.44,8900.0,77.6755,77.6838,77.5924,77.6007,8900.0
2005-07-18 15:30:00,93.4,93.4,93.27,93.28,28500.0,77.5675,77.5675,77.4596,77.4679,28500.0
2005-07-18 15:35:00,93.29,93.3,93.16,93.16,33100.0,77.4762,77.4845,77.3682,77.3682,33100.0
2005-07-18 15:40:00,93.16,93.27,93.15,93.27,23600.0,77.3682,77.4596,77.3599,77.4596,23600.0
2005-07-18 15:45:00,93.28,93.33,93.28,93.32,34400.0,77.4679,77.5094,77.4679,77.5011,34400.0
2005-07-18 15:50:00,93.32,93.34,93.21,93.28,22000.0,77.5011,77.5177,77.4097,77.4679,22000.0
2005-07-18 15:55:00,93.29,93.29,93.21,93.22,18900.0,77.4762,77.4762,77.4097,77.418,18900.0
2005-07-19 09:30:00,93.5,93.56,93.36,93.36,75800.0,77.6506,77.7004,77.5343,77.5343,75800.0
2005-07-19 09:35:00,93.33,93.37,92.85,92.85,36100.0,77.5094,77.5426,77.1108,77.1108,36100.0
2005-07-19 09:40:00,92.86,93.05,92.85,92.93,24800.0,77.1191,77.2769,77.1108,77.1772,24800.0
2005-07-19 09:45:00,92.92,93.0,92.6,92.76,34200.0,77.1689,77.2353,76.9031,77.036,34200.0
2005-07-19 09:50:00,92.77,92.93,92.68,92.75,24200.0,77.0443,77.1772,76.9696,77.0277,24200.0
2005-07-19 09:55:00,92.76,92.93,92.7,92.93,19600.0,77.036,77.1772,76.9862,77.1772,19600.0
2005-07-19 10:00:00,92.96,92.98,92.81,92.86,19100.0,77.2021,77.2187,77.0775,77.1191,19100.0
2005-07-19 10:05:00,92.89,92.99,92.84,92.99,41600.0,77.144,77.227,77.1025,77.227,41600.0
2005-07-19 10:10:00,92.99,93.24,92.95,93.24,56600.0,77.227,77.4347,77.1938,77.4347,56600.0
2005-07-19 10:15:00,93.13,93.24,93.0,93.04,31500.0,77.3433,77.4347,77.2353,77.2686,31500.0
2005-07-19 10:20:00,93.05,93.38,93.05,93.32,17900.0,77.2769,77.5509,77.2769,77.5011,17900.0
2005-07-19 10:25:00,93.33,93.46,93.3,93.35,31100.0,77.5094,77.6174,77.4845,77.526,31100.0
2005-07-19 10:30:00,93.36,93.43,93.29,93.38,48100.0,77.5343,77.5924,77.4762,77.5509,48100.0
2005-07-19 10:35:00,93.39,93.5,93.39,93.5,14900.0,77.5592,77.6506,77.5592,77.6506,14900.0
2005-07-19 10:40:00,93.6,93.6,93.48,93.49,32700.0,77.7336,77.7336,77.634,77.6423,32700.0
2005-07-19 10:45:00,93.49,93.5,93.43,93.44,11800.0,77.6423,77.6506,77.5924,77.6007,11800.0
2005-07-19 10:50:00,93.44,93.44,93.31,93.35,16700.0,77.6007,77.6007,77.4928,77.526,16700.0
2005-07-19 10:55:00,93.35,93.37,93.31,93.33,8600.0,77.526,77.5426,77.4928,77.5094,8600.0
2005-07-19 11:00:00,93.31,93.35,93.22,93.27,9400.0,77.4928,77.526,77.418,77.4596,9400.0
2005-07-19 11:05:00,93.26,93.3,93.17,93.2,14600.0,77.4513,77.4845,77.3765,77.4014,14600.0
2005-07-19 11:10:00,93.19,93.2,93.06,93.08,22800.0,77.3931,77.4014,77.2852,77.3018,22800.0
2005-07-19 11:15:00,93.04,93.05,92.98,93.0,22800.0,77.2686,77.2769,77.2187,77.2353,22800.0
2005-07-19 11:20:00,93.0,93.11,93.0,93.04,129800.0,77.2353,77.3267,77.2353,77.2686,129800.0
2005-07-19 11:25:00,93.1,93.2,93.06,93.13,52200.0,77.3184,77.4014,77.2852,77.3433,52200.0
2005-07-19 11:30:00,93.09,93.29,93.06,93.25,54900.0,77.3101,77.4762,77.2852,77.443,54900.0
2005-07-19 11:35:00,93.25,93.31,93.25,93.29,56700.0,77.443,77.4928,77.443,77.4762,56700.0
2005-07-19 11:40:00,93.29,93.3,93.25,93.3,27500.0,77.4762,77.4845,77.443,77.4845,27500.0
2005-07-19 11:45:00,93.3,93.41,93.26,93.26,31900.0,77.4845,77.5758,77.4513,77.4513,31900.0
2005-07-19 11:50:00,93.27,93.35,93.26,93.28,12500.0,77.4596,77.526,77.4513,77.4679,12500.0
2005-07-19 11:55:00,93.29,93.35,93.29,93.33,7800.0,77.4762,77.526,77.4762,77.5094,7800.0
2005-07-19 12:00:00,93.33,93.34,93.17,93.27,40400.0,77.5094,77.5177,77.3765,77.4596,40400.0
2005-07-19 12:05:00,93.24,93.25,93.17,93.24,32200.0,77.4347,77.443,77.3765,77.4347,32200.0
2005-07-19 12:10:00,93.24,93.29,93.24,93.29,7400.0,77.4347,77.4762,77.4347,77.4762,7400.0
2005-07-19 12:15:00,93.26,93.29,93.26,93.28,8300.0,77.4513,77.4762,77.4513,77.4679,8300.0
2005-07-19 12:20:00,93.28,93.32,93.26,93.3,17100.0,77.4679,77.5011,77.4513,77.4845,17100.0
2005-07-19 12:25:00,93.31,93.31,93.22,93.22,20000.0,77.4928,77.4928,77.418,77.418,20000.0
2005-07-19 12:30:00,93.2,93.29,93.17,93.27,20100.0,77.4014,77.4762,77.3765,77.4596,20100.0
2005-07-19 12:35:00,93.27,93.43,93.26,93.43,14700.0,77.4596,77.5924,77.4513,77.5924,14700.0
2005-07-19 12:40:00,93.44,93.49,93.37,93.43,17700.0,77.6007,77.6423,77.5426,77.5924,17700.0
2005-07-19 12:45:00,93.44,93.55,93.43,93.49,14900.0,77.6007,77.6921,77.5924,77.6423,14900.0
2005-07-19 12:50:00,93.49,93.67,93.49,93.65,24700.0,77.6423,77.7918,77.6423,77.7752,24700.0
2005-07-19 12:55:00,93.64,93.8,93.61,93.78,13500.0,77.7668,77.8997,77.7419,77.8831,13500.0
2005-07-19 13:00:00,93.78,93.86,93.77,93.77,30800.0,77.8831,77.9496,77.8748,77.8748,30800.0
2005-07-19 13:05:00,93.77,93.82,93.76,93.81,12300.0,77.8748,77.9163,77.8665,77.908,12300.0
2005-07-19 13:10:00,93.77,93.82,93.76,93.82,30300.0,77.8748,77.9163,77.8665,77.9163,30300.0
2005-07-19 13:15:00,93.82,93.92,93.82,93.87,15700.0,77.9163,77.9994,77.9163,77.9579,15700.0
2005-07-19 13:20:00,93.86,93.91,93.86,93.89,23900.0,77.9496,77.9911,77.9496,77.9745,23900.0
2005-07-19 13:25:00,93.87,93.87,93.74,93.81,28500.0,77.9579,77.9579,77.8499,77.908,28500.0
2005-07-19 13:30:00,93.82,94.07,93.82,94.01,31800.0,77.9163,78.124,77.9163,78.0741,31800.0
2005-07-19 13:35:00,94.02,94.04,93.89,93.99,21800.0,78.0824,78.099,77.9745,78.0575,21800.0
2005-07-19 13:40:00,94.03,94.18,93.95,94.12,38400.0,78.0907,78.2153,78.0243,78.1655,38400.0
2005-07-19 13:45:00,94.11,94.15,93.94,93.97,16100.0,78.1572,78.1904,78.016,78.0409,16100.0
2005-07-19 13:50:00,93.98,94.04,93.96,94.0,12700.0,78.0492,78.099,78.0326,78.0658,12700.0
2005-07-19 13:55:00,94.01,94.05,93.96,94.05,10900.0,78.0741,78.1073,78.0326,78.1073,10900.0
2005-07-19 14:00:00,94.06,94.1,94.02,94.08,17000.0,78.1157,78.1489,78.0824,78.1323,17000.0
2005-07-19 14:05:00,94.03,94.19,93.99,94.19,14400.0,78.0907,78.2236,78.0575,78.2236,14400.0
2005-07-19 14:10:00,94.23,94.32,94.2,94.24,26600.0,78.2568,78.3316,78.2319,78.2651,26600.0
2005-07-19 14:15:00,94.25,94.29,94.2,94.26,19500.0,78.2734,78.3067,78.2319,78.2817,19500.0
2005-07-19 14:20:00,94.26,94.27,94.14,94.16,7800.0,78.2817,78.2901,78.1821,78.1987,7800.0
2005-07-19 14:25:00,94.16,94.27,94.15,94.26,20700.0,78.1987,78.2901,78.1904,78.2817,20700.0
2005-07-19 14:30:00,94.26,94.27,94.12,94.15,16600.0,78.2817,78.2901,78.1655,78.1904,16600.0
2005-07-19 14:35:00,94.17,94.18,93.95,93.98,13500.0,78.207,78.2153,78.0243,78.0492,13500.0
2005-07-19 14:40:00,93.99,94.01,93.95,94.01,22000.0,78.0575,78.0741,78.0243,78.0741,22000.0
2005-07-19 14:45:00,94.0,94.0,93.92,93.95,8300.0,78.0658,78.0658,77.9994,78.0243,8300.0
2005-07-19 14:50:00,93.94,94.05,93.89,94.02,19400.0,78.016,78.1073,77.9745,78.0824,19400.0
2005-07-19 14:55:00,94.01,94.04,93.95,94.01,23300.0,78.0741,78.099,78.0243,78.0741,23300.0
2005-07-19 15:00:00,94.01,94.05,93.98,93.99,10700.0,78.0741,78.1073,78.0492,78.0575,10700.0
2005-07-19 15:05:00,93.98,94.02,93.93,94.02,13500.0,78.0492,78.0824,78.0077,78.0824,13500.0
2005-07-19 15:10:00,94.02,94.14,94.02,94.1,28900.0,78.0824,78.1821,78.0824,78.1489,28900.0
2005-07-19 15:15:00,94.09,94.11,93.93,93.99,18000.0,78.1406,78.1572,78.0077,78.0575,18000.0
2005-07-19 15:20:00,93.99,94.09,93.99,94.04,15800.0,78.0575,78.1406,78.0575,78.099,15800.0
2005-07-19 15:25:00,94.03,94.04,93.85,93.92,14100.0,78.0907,78.099,77.9412,77.9994,14100.0
2005-07-19 15:30:00,93.97,94.08,93.97,94.0,24800.0,78.0409,78.1323,78.0409,78.0658,24800.0
2005-07-19 15:35:00,94.01,94.1,94.01,94.08,12100.0,78.0741,78.1489,78.0741,78.1323,12100.0
2005-07-19 15:40:00,94.09,94.09,93.99,94.06,23200.0,78.1406,78.1406,78.0575,78.1157,23200.0
2005-07-19 15:45:00,94.06,94.07,94.0,94.0,22400.0,78.1157,78.124,78.0658,78.0658,22400.0
2005-07-19 15:50:00,94.0,94.04,93.96,93.99,24400.0,78.0658,78.099,78.0326,78.0575,24400.0
2005-07-19 15:55:00,93.96,94.01,93.93,94.0,31600.0,78.0326,78.0741,78.0077,78.0658,31600.0
2005-07-20 09:30:00,94.0,94.2,94.0,94.2,27700.0,78.0658,78.2319,78.0658,78.2319,27700.0
2005-07-20 09:35:00,94.22,94.66,94.22,94.64,20600.0,78.2485,78.6139,78.2485,78.5973,20600.0
2005-07-20 09:40:00,94.64,94.65,94.57,94.64,17200.0,78.5973,78.6056,78.5392,78.5973,17200.0
2005-07-20 09:45:00,94.64,94.64,94.39,94.62,25700.0,78.5973,78.5973,78.3897,78.5807,25700.0
2005-07-20 09:50:00,94.62,94.8,94.5,94.6,28800.0,78.5807,78.7302,78.4811,78.5641,28800.0
2005-07-20 09:55:00,94.57,94.72,94.57,94.64,14200.0,78.5392,78.6638,78.5392,78.5973,14200.0
2005-07-20 10:00:00,94.63,94.66,93.71,93.85,73900.0,78.589,78.6139,77.825,77.9412,73900.0
2005-07-20 10:05:00,93.89,94.11,93.74,93.9,28400.0,77.9745,78.1572,77.8499,77.9828,28400.0
2005-07-20 10:10:00,93.91,94.15,93.81,94.08,38100.0,77.9911,78.1904,77.908,78.1323,38100.0
2005-07-20 10:15:00,94.09,94.16,94.0,94.02,52200.0,78.1406,78.1987,78.0658,78.0824,52200.0
2005-07-20 10:20:00,94.1,94.25,94.04,94.11,30900.0,78.1489,78.2734,78.099,78.1572,30900.0
2005-07-20 10:25:00,94.13,94.37,94.07,94.17,27900.0,78.1738,78.3731,78.124,78.207,27900.0
2005-07-20 10:30:00,94.11,94.34,94.11,94.31,8800.0,78.1572,78.3482,78.1572,78.3233,8800.0
2005-07-20 10:35:00,94.31,94.31,94.0,94.0,19100.0,78.3233,78.3233,78.0658,78.0658,19100.0
2005-07-20 10:40:00,93.98,94.1,93.97,94.09,29400.0,78.0492,78.1489,78.0409,78.1406,29400.0
2005-07-20 10:45:00,94.09,94.3,94.09,94.2,9000.0,78.1406,78.315,78.1406,78.2319,9000.0
2005-07-20 10:50:00,94.2,94.4,94.16,94.4,24800.0,78.2319,78.398,78.1987,78.398,24800.0
2005-07-20 10:55:00,94.4,94.4,94.24,94.24,8200.0,78.398,78.398,78.2651,78.2651,8200.0
2005-07-20 11:00:00,94.25,94.38,94.24,94.29,18000.0,78.2734,78.3814,78.2651,78.3067,18000.0
2005-07-20 11:05:00,94.34,94.38,94.24,94.28,12800.0,78.3482,78.3814,78.2651,78.2984,12800.0
2005-07-20 11:10:00,94.29,94.29,94.15,94.24,6900.0,78.3067,78.3067,78.1904,78.2651,6900.0
2005-07-20 11:15:00,94.26,94.52,94.26,94.5,15000.0,78.2817,78.4977,78.2817,78.4811,15000.0
2005-07-20 11:20:00,94.5,94.53,94.37,94.47,8600.0,78.4811,78.506,78.3731,78.4562,8600.0
2005-07-20 11:25:00,94.51,94.55,94.45,94.52,37900.0,78.4894,78.5226,78.4395,78.4977,37900.0
2005-07-20 11:30:00,94.51,94.74,94.5,94.74,15400.0,78.4894,78.6804,78.4811,78.6804,15400.0
2005-07-20 11:35:00,94.73,95.08,94.71,95.05,33700.0,78.6721,78.9627,78.6555,78.9378,33700.0
2005-07-20 11:40:00,95.02,95.16,95.0,95.16,18200.0,78.9129,79.0292,78.8963,79.0292,18200.0
2005-07-20 11:45:00,95.16,95.22,95.1,95.12,11500.0,79.0292,79.079,78.9794,78.996,11500.0
2005-07-20 11:50:00,95.13,95.14,94.99,95.03,15600.0,79.0043,79.0126,78.888,78.9212,15600.0
2005-07-20 11:55:00,95.02,95.11,95.02,95.05,10800.0,78.9129,78.9877,78.9129,78.9378,10800.0
2005-07-20 12:00:00,95.06,95.07,94.81,94.88,9300.0,78.9461,78.9544,78.7385,78.7967,9300.0
2005-07-20 12:05:00,94.85,94.86,94.71,94.81,9100.0,78.7717,78.78,78.6555,78.7385,9100.0
2005-07-20 12:10:00,94.81,94.85,94.77,94.79,5800.0,78.7385,78.7717,78.7053,78.7219,5800.0
2005-07-20 12:15:00,94.76,94.81,94.73,94.81,4500.0,78.697,78.7385,78.6721,78.7385,4500.0
2005-07-20 12:20:00,94.82,94.82,94.76,94.79,4100.0,78.7468,78.7468,78.697,78.7219,4100.0
2005-07-20 12:25:00,94.78,94.82,94.7,94.82,5200.0,78.7136,78.7468,78.6472,78.7468,5200.0
2005-07-20 12:30:00,94.76,94.92,94.76,94.92,2200.0,78.697,78.8299,78.697,78.8299,2200.0
2005-07-20 12:35:00,94.93,94.93,94.83,94.83,4900.0,78.8382,78.8382,78.7551,78.7551,4900.0
2005-07-20 12:40:00,94.83,94.91,94.83,94.88,2100.0,78.7551,78.8216,78.7551,78.7967,2100.0
2005-07-20 12:45:00,94.88,94.89,94.82,94.82,4600.0,78.7967,78.805,78.7468,78.7468,4600.0
2005-07-20 12:50:00,94.84,94.95,94.83,94.95,6500.0,78.7634,78.8548,78.7551,78.8548,6500.0
2005-07-20 12:55:00,94.95,95.1,94.95,94.96,12200.0,78.8548,78.9794,78.8548,78.8631,12200.0
2005-07-20 13:00:00,95.01,95.06,94.93,94.98,10900.0,78.9046,78.9461,78.8382,78.8797,10900.0
2005-07-20 13:05:00,94.96,94.96,94.86,94.87,6400.0,78.8631,78.8631,78.78,78.7883,6400.0
2005-07-20 13:10:00,94.84,94.84,94.8,94.84,14500.0,78.7634,78.7634,78.7302,78.7634,14500.0
2005-07-20 13:15:00,94.83,95.0,94.83,94.99,18700.0,78.7551,78.8963,78.7551,78.888,18700.0
2005-07-20 13:20:00,95.0,95.21,95.0,95.21,17300.0,78.8963,79.0707,78.8963,79.0707,17300.0
2005-07-20 13:25:00,95.18,95.22,95.14,95.21,14800.0,79.0458,79.079,79.0126,79.0707,14800.0
2005-07-20 13:30:00,95.22,95.46,95.22,95.38,15000.0,79.079,79.2783,79.079,79.2119,15000.0
2005-07-20 13:35:00,95.38,95.75,95.38,95.47,28800.0,79.2119,79.5192,79.2119,79.2866,28800.0
2005-07-20 13:40:00,95.5,95.74,95.49,95.66,16400.0,79.3116,79.5109,79.3032,79.4444,16400.0
2005-07-20 13:45:00,95.67,95.77,95.59,95.59,12800.0,79.4527,79.5358,79.3863,79.3863,12800.0
2005-07-20 13:50:00,95.6,95.68,95.59,95.65,8400.0,79.3946,79.461,79.3863,79.4361,8400.0
2005-07-20 13:55:00,95.66,95.66,95.59,95.65,5600.0,79.4444,79.4444,79.3863,79.4361,5600.0
2005-07-20 14:00:00,95.66,95.71,95.58,95.59,6300.0,79.4444,79.486,79.378,79.3863,6300.0
2005-07-20 14:05:00,95.61,95.61,95.41,95.47,16300.0,79.4029,79.4029,79.2368,79.2866,16300.0
2005-07-20 14:10:00,95.46,95.51,95.4,95.44,12700.0,79.2783,79.3199,79.2285,79.2617,12700.0
2005-07-20 14:15:00,95.46,95.5,95.37,95.4,21500.0,79.2783,79.3116,79.2036,79.2285,21500.0
2005-07-20 14:20:00,95.41,95.49,95.39,95.49,7100.0,79.2368,79.3032,79.2202,79.3032,7100.0
2005-07-20 14:25:00,95.51,95.57,95.44,95.55,9600.0,79.3199,79.3697,79.2617,79.3531,9600.0
2005-07-20 14:30:00,95.53,95.66,95.53,95.62,15500.0,79.3365,79.4444,79.3365,79.4112,15500.0
2005-07-20 14:35:00,95.62,95.69,95.56,95.64,11600.0,79.4112,79.4693,79.3614,79.4278,11600.0
2005-07-20 14:40:00,95.6,95.62,95.55,95.62,11300.0,79.3946,79.4112,79.3531,79.4112,11300.0
2005-07-20 14:45:00,95.63,95.66,95.57,95.64,7400.0,79.4195,79.4444,79.3697,79.4278,7400.0
2005-07-20 14:50:00,95.63,95.69,95.57,95.57,6000.0,79.4195,79.4693,79.3697,79.3697,6000.0
2005-07-20 14:55:00,95.58,95.63,95.48,95.51,25300.0,79.378,79.4195,79.2949,79.3199,25300.0
2005-07-20 15:00:00,95.52,95.52,95.36,95.36,15100.0,79.3282,79.3282,79.1953,79.1953,15100.0
2005-07-20 15:05:00,95.36,95.44,95.31,95.43,26500.0,79.1953,79.2617,79.1538,79.2534,26500.0
2005-07-20 15:10:00,95.42,95.42,95.27,95.33,20800.0,79.2451,79.2451,79.1205,79.1704,20800.0
2005-07-20 15:15:00,95.33,95.33,95.25,95.29,23600.0,79.1704,79.1704,79.1039,79.1372,23600.0
2005-07-20 15:20:00,95.29,95.29,95.24,95.25,18400.0,79.1372,79.1372,79.0956,79.1039,18400.0
2005-07-20 15:25:00,95.23,95.28,95.16,95.16,16000.0,79.0873,79.1288,79.0292,79.0292,16000.0
2005-07-20 15:30:00,95.17,95.28,95.07,95.15,18100.0,79.0375,79.1288,78.9544,79.0209,18100.0
2005-07-20 15:35:00,95.15,95.18,95.07,95.12,20800.0,79.0209,79.0458,78.9544,78.996,20800.0
2005-07-20 15:40:00,95.13,95.23,95.13,95.23,14400.0,79.0043,79.0873,79.0043,79.0873,14400.0
2005-07-20 15:45:00,95.23,95.23,95.16,95.19,23600.0,79.0873,79.0873,79.0292,79.0541,23600.0
2005-07-20 15:50:00,95.19,95.21,95.18,95.19,21000.0,79.0541,79.0707,79.0458,79.0541,21000.0
2005-07-20 15:55:00,95.19,95.19,95.15,95.17,20400.0,79.0541,79.0541,79.0209,79.0375,20400.0
2005-07-21 09:30:00,94.14,94.15,93.81,93.81,47500.0,78.1821,78.1904,77.908,77.908,47500.0
2005-07-21 09:35:00,93.81,93.9,93.63,93.7,67200.0,77.908,77.9828,77.7585,77.8167,67200.0
2005-07-21 09:40:00,93.7,93.7,93.21,93.22,57900.0,77.8167,77.8167,77.4097,77.418,57900.0
2005-07-21 09:45:00,93.26,93.26,92.66,92.71,38600.0,77.4513,77.4513,76.953,76.9945,38600.0
2005-07-21 09:50:00,92.7,92.74,92.46,92.61,51200.0,76.9862,77.0194,76.7869,76.9114,51200.0
2005-07-21 09:55:00,92.61,92.83,92.58,92.68,50500.0,76.9114,77.0942,76.8865,76.9696,50500.0
2005-07-21 10:00:00,92.69,92.81,92.6,92.65,36100.0,76.9779,77.0775,76.9031,76.9447,36100.0
2005-07-21 10:05:00,92.63,92.64,92.43,92.44,36300.0,76.9281,76.9364,76.762,76.7703,36300.0
2005-07-21 10:10:00,92.45,92.45,92.04,92.04,25900.0,76.7786,76.7786,76.4381,76.4381,25900.0
2005-07-21 10:15:00,92.04,92.06,91.82,91.94,29000.0,76.4381,76.4547,76.2554,76.355,29000.0
2005-07-21 10:20:00,91.91,91.91,91.26,91.47,49200.0,76.3301,76.3301,75.7903,75.9647,49200.0
2005-07-21 10:25:00,91.43,91.47,91.2,91.33,53800.0,75.9315,75.9647,75.7405,75.8484,53800.0
2005-07-21 10:30:00,91.23,91.35,91.2,91.35,29800.0,75.7654,75.865,75.7405,75.865,29800.0
2005-07-21 10:35:00,91.37,91.59,91.34,91.58,34400.0,75.8816,76.0643,75.8567,76.056,34400.0
2005-07-21 10:40:00,91.5,91.57,91.29,91.39,48600.0,75.9896,76.0477,75.8152,75.8982,48600.0
2005-07-21 10:45:00,91.39,91.45,91.38,91.4,12800.0,75.8982,75.9481,75.8899,75.9066,12800.0
2005-07-21 10:50:00,91.42,91.44,91.37,91.44,25800.0,75.9232,75.9398,75.8816,75.9398,25800.0
2005-07-21 10:55:00,91.43,91.5,91.27,91.4,37000.0,75.9315,75.9896,75.7986,75.9066,37000.0
2005-07-21 11:00:00,91.4,91.41,91.28,91.34,29200.0,75.9066,75.9149,75.8069,75.8567,29200.0
2005-07-21 11:05:00,91.39,91.39,91.3,91.33,36300.0,75.8982,75.8982,75.8235,75.8484,36300.0
2005-07-21 11:10:00,91.34,91.35,91.26,91.35,53400.0,75.8567,75.865,75.7903,75.865,53400.0
2005-07-21 11:15:00,91.35,91.59,91.35,91.55,25500.0,75.865,76.0643,75.865,76.0311,25500.0
2005-07-21 11:20:00,91.55,92.24,91.55,92.24,50400.0,76.0311,76.6042,76.0311,76.6042,50400.0
2005-07-21 11:25:00,92.3,92.63,92.26,92.39,57200.0,76.654,76.9281,76.6208,76.7287,57200.0
2005-07-21 11:30:00,92.39,92.43,92.21,92.43,29900.0,76.7287,76.762,76.5792,76.762,29900.0
2005-07-21 11:35:00,92.44,92.55,92.36,92.47,35500.0,76.7703,76.8616,76.7038,76.7952,35500.0
2005-07-21 11:40:00,92.44,92.51,92.29,92.51,80000.0,76.7703,76.8284,76.6457,76.8284,80000.0
2005-07-21 11:45:00,92.49,92.56,92.39,92.45,16400.0,76.8118,76.8699,76.7287,76.7786,16400.0
2005-07-21 11:50:00,92.49,92.55,92.39,92.43,24500.0,76.8118,76.8616,76.7287,76.762,24500.0
2005-07-21 11:55:00,92.43,92.44,92.12,92.23,15600.0,76.762,76.7703,76.5045,76.5959,15600.0
2005-07-21 12:00:00,92.31,92.37,92.2,92.2,26500.0,76.6623,76.7121,76.5709,76.5709,26500.0
2005-07-21 12:05:00,92.2,92.35,92.13,92.21,18500.0,76.5709,76.6955,76.5128,76.5792,18500.0
2005-07-21 12:10:00,92.23,92.24,92.1,92.1,6600.0,76.5959,76.6042,76.4879,76.4879,6600.0
2005-07-21 12:15:00,92.13,92.4,92.09,92.35,36800.0,76.5128,76.737,76.4796,76.6955,36800.0
2005-07-21 12:20:00,92.36,92.39,92.26,92.29,6600.0,76.7038,76.7287,76.6208,76.6457,6600.0
2005-07-21 12:25:00,92.29,92.4,92.24,92.38,15100.0,76.6457,76.737,76.6042,76.7204,15100.0
2005-07-21 12:30:00,92.37,92.55,92.37,92.53,22800.0,76.7121,76.8616,76.7121,76.845,22800.0
2005-07-21 12:35:00,92.5,92.6,92.39,92.44,17400.0,76.8201,76.9031,76.7287,76.7703,17400.0
2005-07-21 12:40:00,92.45,92.61,92.43,92.61,14500.0,76.7786,76.9114,76.762,76.9114,14500.0
2005-07-21 12:45:00,92.61,92.86,92.61,92.82,10000.0,76.9114,77.1191,76.9114,77.0858,10000.0
2005-07-21 12:50:00,92.85,93.12,92.82,93.12,26700.0,77.1108,77.335,77.0858,77.335,26700.0
2005-07-21 12:55:00,93.17,93.3,93.14,93.27,14800.0,77.3765,77.4845,77.3516,77.4596,14800.0
2005-07-21 13:00:00,93.26,93.7,93.26,93.48,24800.0,77.4513,77.8167,77.4513,77.634,24800.0
2005-07-21 13:05:00,93.46,93.46,93.14,93.17,18500.0,77.6174,77.6174,77.3516,77.3765,18500.0
2005-07-21 13:10:00,93.17,93.19,92.97,93.11,13800.0,77.3765,77.3931,77.2104,77.3267,13800.0
2005-07-21 13:15:00,93.11,93.16,92.69,92.69,27900.0,77.3267,77.3682,76.9779,76.9779,27900.0
2005-07-21 13:20:00,92.7,92.76,92.64,92.7,12900.0,76.9862,77.036,76.9364,76.9862,12900.0
2005-07-21 13:25:00,92.7,92.73,92.69,92.73,26800.0,76.9862,77.0111,76.9779,77.0111,26800.0
2005-07-21 13:30:00,92.73,93.1,92.72,93.06,59400.0,77.0111,77.3184,77.0028,77.2852,59400.0
2005-07-21 13:35:00,93.09,93.09,92.99,93.0,18800.0,77.3101,77.3101,77.227,77.2353,18800.0
2005-07-21 13:40:00,93.0,93.01,92.87,93.0,38200.0,77.2353,77.2436,77.1274,77.2353,38200.0
2005-07-21 13:45:00,92.99,93.09,92.93,92.93,7000.0,77.227,77.3101,77.1772,77.1772,7000.0
2005-07-21 13:50:00,92.98,93.09,92.97,93.0,9100.0,77.2187,77.3101,77.2104,77.2353,9100.0
2005-07-21 13:55:00,93.01,93.03,92.94,93.0,10100.0,77.2436,77.2602,77.1855,77.2353,10100.0
2005-07-21 14:00:00,92.98,93.1,92.75,92.96,43400.0,77.2187,77.3184,77.0277,77.2021,43400.0
2005-07-21 14:05:00,92.91,93.06,92.86,92.9,14500.0,77.1606,77.2852,77.1191,77.1523,14500.0
2005-07-21 14:10:00,92.9,93.07,92.83,93.06,8100.0,77.1523,77.2935,77.0942,77.2852,8100.0
2005-07-21 14:15:00,93.08,93.16,92.87,93.11,15500.0,77.3018,77.3682,77.1274,77.3267,15500.0
2005-07-21 14:20:00,93.1,93.1,93.0,93.0,5100.0,77.3184,77.3184,77.2353,77.2353,5100.0
2005-07-21 14:25:00,92.98,92.98,92.68,92.8,12400.0,77.2187,77.2187,76.9696,77.0692,12400.0
2005-07-21 14:30:00,92.73,92.73,92.57,92.6,14600.0,77.0111,77.0111,76.8782,76.9031,14600.0
2005-07-21 14:35:00,92.6,92.65,92.54,92.6,15100.0,76.9031,76.9447,76.8533,76.9031,15100.0
2005-07-21 14:40:00,92.6,92.7,92.57,92.65,20800.0,76.9031,76.9862,76.8782,76.9447,20800.0
2005-07-21 14:45:00,92.64,92.64,92.37,92.39,15700.0,76.9364,76.9364,76.7121,76.7287,15700.0
2005-07-21 14:50:00,92.37,92.37,92.0,92.0,26100.0,76.7121,76.7121,76.4048,76.4048,26100.0
2005-07-21 14:55:00,91.99,92.25,91.88,92.04,25200.0,76.3965,76.6125,76.3052,76.4381,25200.0
2005-07-21 15:00:00,92.1,92.28,92.04,92.22,34700.0,76.4879,76.6374,76.4381,76.5876,34700.0
2005-07-21 15:05:00,92.21,92.23,91.9,91.94,30000.0,76.5792,76.5959,76.3218,76.355,30000.0
2005-07-21 15:10:00,91.9,92.13,91.9,92.11,37800.0,76.3218,76.5128,76.3218,76.4962,37800.0
2005-07-21 15:15:00,92.11,92.2,92.1,92.17,10200.0,76.4962,76.5709,76.4879,76.546,10200.0
2005-07-21 15:20:00,92.17,92.17,92.01,92.02,10200.0,76.546,76.546,76.4132,76.4215,10200.0
2005-07-21 15:25:00,92.01,92.03,91.94,92.0,22400.0,76.4132,76.4298,76.355,76.4048,22400.0
2005-07-21 15:30:00,92.0,92.13,91.98,91.98,24900.0,76.4048,76.5128,76.3882,76.3882,24900.0
2005-07-21 15:35:00,92.01,92.01,91.88,91.92,26800.0,76.4132,76.4132,76.3052,76.3384,26800.0
2005-07-21 15:40:00,91.91,91.95,91.87,91.88,22400.0,76.3301,76.3633,76.2969,76.3052,22400.0
2005-07-21 15:45:00,91.87,91.87,91.75,91.76,29700.0,76.2969,76.2969,76.1972,76.2055,29700.0
2005-07-21 15:50:00,91.77,91.8,91.74,91.78,40800.0,76.2138,76.2387,76.1889,76.2221,40800.0
2005-07-21 15:55:00,91.79,91.83,91.74,91.79,41900.0,76.2304,76.2637,76.1889,76.2304,41900.0
2005-07-22 09:30:00,92.25,92.69,92.25,92.54,30000.0,76.6125,76.9779,76.6125,76.8533,30000.0
2005-07-22 09:35:00,92.69,92.69,92.27,92.64,49000.0,76.9779,76.9779,76.6291,76.9364,49000.0
2005-07-22 09:40:00,92.65,92.85,92.65,92.79,15400.0,76.9447,77.1108,76.9447,77.0609,15400.0
2005-07-22 09:45:00,92.79,92.82,92.51,92.6,16100.0,77.0609,77.0858,76.8284,76.9031,16100.0
2005-07-22 09:50:00,92.64,92.99,92.64,92.9,25900.0,76.9364,77.227,76.9364,77.1523,25900.0
2005-07-22 09:55:00,92.95,92.95,92.73,92.74,14200.0,77.1938,77.1938,77.0111,77.0194,14200.0
2005-07-22 10:00:00,92.73,92.81,92.52,92.79,20700.0,77.0111,77.0775,76.8367,77.0609,20700.0
2005-07-22 10:05:00,92.82,92.82,92.41,92.67,24500.0,77.0858,77.0858,76.7453,76.9613,24500.0
2005-07-22 10:10:00,92.68,92.94,92.68,92.74,23900.0,76.9696,77.1855,76.9696,77.0194,23900.0
2005-07-22 10:15:00,92.75,92.75,92.44,92.53,19700.0,77.0277,77.0277,76.7703,76.845,19700.0
2005-07-22 10:20:00,92.53,92.53,92.44,92.45,16100.0,76.845,76.845,76.7703,76.7786,16100.0
2005-07-22 10:25:00,92.44,92.5,92.36,92.4,16400.0,76.7703,76.8201,76.7038,76.737,16400.0
2005-07-22 10:30:00,92.39,92.39,92.25,92.25,21200.0,76.7287,76.7287,76.6125,76.6125,21200.0
2005-07-22 10:35:00,92.24,92.25,91.95,92.05,38300.0,76.6042,76.6125,76.3633,76.4464,38300.0
2005-07-22 10:40:00,92.06,92.12,91.85,91.85,23200.0,76.4547,76.5045,76.2803,76.2803,23200.0
2005-07-22 10:45:00,91.77,91.87,91.67,91.87,45400.0,76.2138,76.2969,76.1308,76.2969,45400.0
2005-07-22 10:50:00,91.87,92.0,91.71,91.77,13100.0,76.2969,76.4048,76.164,76.2138,13100.0
2005-07-22 10:55:00,91.77,91.83,91.68,91.69,23500.0,76.2138,76.2637,76.1391,76.1474,23500.0
2005-07-22 11:00:00,91.7,92.51,91.7,92.5,40400.0,76.1557,76.8284,76.1557,76.8201,40400.0
2005-07-22 11:05:00,92.3,92.61,92.3,92.56,49500.0,76.654,76.9114,76.654,76.8699,49500.0
2005-07-22 11:10:00,92.52,92.59,92.35,92.51,25300.0,76.8367,76.8948,76.6955,76.8284,25300.0
2005-07-22 11:15:00,92.51,92.79,92.51,92.6,18100.0,76.8284,77.0609,76.8284,76.9031,18100.0
2005-07-22 11:20:00,92.69,92.71,92.62,92.62,6800.0,76.9779,76.9945,76.9197,76.9197,6800.0
2005-07-22 11:25:00,92.6,92.6,92.39,92.46,19900.0,76.9031,76.9031,76.7287,76.7869,19900.0
2005-07-22 11:30:00,92.45,92.63,92.45,92.63,21900.0,76.7786,76.9281,76.7786,76.9281,21900.0
2005-07-22 11:35:00,92.62,92.65,92.52,92.55,14000.0,76.9197,76.9447,76.8367,76.8616,14000.0
2005-07-22 11:40:00,92.56,92.67,92.53,92.67,7400.0,76.8699,76.9613,76.845,76.9613,7400.0
2005-07-22 11:45:00,92.68,92.8,92.67,92.69,9900.0,76.9696,77.0692,76.9613,76.9779,9900.0
2005-07-22 11:50:00,92.67,92.85,92.67,92.84,5500.0,76.9613,77.1108,76.9613,77.1025,5500.0
2005-07-22 11:55:00,92.84,93.07,92.84,93.06,13000.0,77.1025,77.2935,77.1025,77.2852,13000.0
2005-07-22 12:00:00,93.03,93.03,92.94,93.03,7800.0,77.2602,77.2602,77.1855,77.2602,7800.0
2005-07-22 12:05:00,93.04,93.26,93.03,93.2,12700.0,77.2686,77.4513,77.2602,77.4014,12700.0
2005-07-22 12:10:00,93.2,93.36,93.15,93.32,9400.0,77.4014,77.5343,77.3599,77.5011,9400.0
2005-07-22 12:15:00,93.32,93.37,93.32,93.36,5700.0,77.5011,77.5426,77.5011,77.5343,5700.0
2005-07-22 12:20:00,93.36,93.4,93.32,93.39,8000.0,77.5343,77.5675,77.5011,77.5592,8000.0
2005-07-22 12:25:00,93.38,93.38,93.05,93.07,6400.0,77.5509,77.5509,77.2769,77.2935,6400.0
2005-07-22 12:30:00,93.08,93.1,92.96,93.06,6100.0,77.3018,77.3184,77.2021,77.2852,6100.0
2005-07-22 12:35:00,93.05,93.05,92.98,92.98,2900.0,77.2769,77.2769,77.2187,77.2187,2900.0
2005-07-22 12:40:00,92.99,93.0,92.93,92.93,3500.0,77.227,77.2353,77.1772,77.1772,3500.0
2005-07-22 12:45:00,92.91,93.01,92.91,93.01,9500.0,77.1606,77.2436,77.1606,77.2436,9500.0
2005-07-22 12:50:00,93.01,93.05,92.93,92.93,6200.0,77.2436,77.2769,77.1772,77.1772,6200.0
2005-07-22 12:55:00,92.92,92.99,92.84,92.85,7200.0,77.1689,77.227,77.1025,77.1108,7200.0
2005-07-22 13:00:00,92.85,93.0,92.85,92.88,7600.0,77.1108,77.2353,77.1108,77.1357,7600.0
2005-07-22 13:05:00,92.88,92.93,92.85,92.91,9800.0,77.1357,77.1772,77.1108,77.1606,9800.0
2005-07-22 13:10:00,92.91,92.93,92.9,92.91,5500.0,77.1606,77.1772,77.1523,77.1606,5500.0
2005-07-22 13:15:00,92.92,93.1,92.91,93.1,15300.0,77.1689,77.3184,77.1606,77.3184,15300.0
2005-07-22 13:20:00,93.1,93.28,93.05,93.14,10100.0,77.3184,77.4679,77.2769,77.3516,10100.0
2005-07-22 13:25:00,93.15,93.21,93.14,93.17,8400.0,77.3599,77.4097,77.3516,77.3765,8400.0
2005-07-22 13:30:00,93.18,93.33,93.17,93.33,8500.0,77.3848,77.5094,77.3765,77.5094,8500.0
2005-07-22 13:35:00,93.33,93.55,93.32,93.48,14900.0,77.5094,77.6921,77.5011,77.634,14900.0
2005-07-22 13:40:00,93.49,93.49,93.33,93.33,4200.0,77.6423,77.6423,77.5094,77.5094,4200.0
2005-07-22 13:45:00,93.33,93.38,93.28,93.36,3500.0,77.5094,77.5509,77.4679,77.5343,3500.0
2005-07-22 13:50:00,93.36,93.44,93.32,93.32,5700.0,77.5343,77.6007,77.5011,77.5011,5700.0
2005-07-22 13:55:00,93.32,93.34,93.29,93.29,5300.0,77.5011,77.5177,77.4762,77.4762,5300.0
2005-07-22 14:00:00,93.29,93.29,93.05,93.05,8100.0,77.4762,77.4762,77.2769,77.2769,8100.0
2005-07-22 14:05:00,93.07,93.07,92.95,92.98,5200.0,77.2935,77.2935,77.1938,77.2187,5200.0
2005-07-22 14:10:00,92.98,92.98,92.93,92.94,7000.0,77.2187,77.2187,77.1772,77.1855,7000.0
2005-07-22 14:15:00,92.96,93.11,92.94,93.04,5800.0,77.2021,77.3267,77.1855,77.2686,5800.0
2005-07-22 14:20:00,93.03,93.04,92.99,92.99,5400.0,77.2602,77.2686,77.227,77.227,5400.0
2005-07-22 14:25:00,92.99,93.06,92.82,92.82,19600.0,77.227,77.2852,77.0858,77.0858,19600.0
2005-07-22 14:30:00,92.82,92.82,92.7,92.81,16800.0,77.0858,77.0858,76.9862,77.0775,16800.0
2005-07-22 14:35:00,92.81,92.98,92.81,92.92,16500.0,77.0775,77.2187,77.0775,77.1689,16500.0
2005-07-22 14:40:00,92.92,93.12,92.91,92.94,17000.0,77.1689,77.335,77.1606,77.1855,17000.0
2005-07-22 14:45:00,92.94,93.15,92.94,93.07,24700.0,77.1855,77.3599,77.1855,77.2935,24700.0
2005-07-22 14:50:00,93.04,93.1,93.04,93.1,9800.0,77.2686,77.3184,77.2686,77.3184,9800.0
2005-07-22 14:55:00,93.1,93.25,93.08,93.16,14200.0,77.3184,77.443,77.3018,77.3682,14200.0
2005-07-22 15:00:00,93.16,93.17,93.05,93.06,9000.0,77.3682,77.3765,77.2769,77.2852,9000.0
2005-07-22 15:05:00,93.06,93.09,93.03,93.08,10300.0,77.2852,77.3101,77.2602,77.3018,10300.0
2005-07-22 15:10:00,93.09,93.21,93.09,93.21,11500.0,77.3101,77.4097,77.3101,77.4097,11500.0
2005-07-22 15:15:00,93.24,93.24,93.1,93.1,9300.0,77.4347,77.4347,77.3184,77.3184,9300.0
2005-07-22 15:20:00,93.1,93.17,93.1,93.11,13300.0,77.3184,77.3765,77.3184,77.3267,13300.0
2005-07-22 15:25:00,93.11,93.12,93.09,93.12,18100.0,77.3267,77.335,77.3101,77.335,18100.0
2005-07-22 15:30:00,93.13,93.14,93.1,93.12,19300.0,77.3433,77.3516,77.3184,77.335,19300.0
2005-07-22 15:35:00,93.12,93.16,92.9,92.97,21300.0,77.335,77.3682,77.1523,77.2104,21300.0
2005-07-22 15:40:00,93.03,93.24,92.97,93.24,18600.0,77.2602,77.4347,77.2104,77.4347,18600.0
2005-07-22 15:45:00,93.25,93.47,93.24,93.44,19400.0,77.443,77.6257,77.4347,77.6007,19400.0
2005-07-22 15:50:00,93.43,93.57,93.43,93.57,14300.0,77.5924,77.7087,77.5924,77.7087,14300.0
2005-07-22 15:55:00,93.57,93.57,93.49,93.49,26200.0,77.7087,77.7087,77.6423,77.6423,26200.0
2005-07-25 09:30:00,93.7,93.72,93.56,93.56,33100.0,77.8167,77.8333,77.7004,77.7004,33100.0
2005-07-25 09:35:00,93.57,93.57,93.02,93.04,22700.0,77.7087,77.7087,77.2519,77.2686,22700.0
2005-07-25 09:40:00,93.13,93.15,92.62,92.84,46200.0,77.3433,77.3599,76.9197,77.1025,46200.0
2005-07-25 09:45:00,92.84,93.6,92.84,93.31,38000.0,77.1025,77.7336,77.1025,77.4928,38000.0
2005-07-25 09:50:00,93.31,93.49,93.03,93.13,23900.0,77.4928,77.6423,77.2602,77.3433,23900.0
2005-07-25 09:55:00,93.13,93.46,93.1,93.11,25100.0,77.3433,77.6174,77.3184,77.3267,25100.0
2005-07-25 10:00:00,93.1,93.77,93.05,93.29,71900.0,77.3184,77.8748,77.2769,77.4762,71900.0
2005-07-25 10:05:00,93.39,93.4,92.78,92.85,38400.0,77.5592,77.5675,77.0526,77.1108,38400.0
2005-07-25 10:10:00,92.85,93.1,92.6,92.95,36300.0,77.1108,77.3184,76.9031,77.1938,36300.0
2005-07-25 10:15:00,92.96,93.24,92.92,93.03,17800.0,77.2021,77.4347,77.1689,77.2602,17800.0
2005-07-25 10:20:00,93.03,93.31,93.03,93.03,14800.0,77.2602,77.4928,77.2602,77.2602,14800.0
2005-07-25 10:25:00,93.03,93.15,92.67,93.11,29600.0,77.2602,77.3599,76.9613,77.3267,29600.0
2005-07-25 10:30:00,93.17,93.58,93.17,93.58,61800.0,77.3765,77.717,77.3765,77.717,61800.0
2005-07-25 10:35:00,93.56,93.58,93.28,93.4,32600.0,77.7004,77.717,77.4679,77.5675,32600.0
2005-07-25 10:40:00,93.38,93.56,93.22,93.54,18400.0,77.5509,77.7004,77.418,77.6838,18400.0
2005-07-25 10:45:00,93.55,93.79,93.47,93.69,19000.0,77.6921,77.8914,77.6257,77.8084,19000.0
2005-07-25 10:50:00,93.7,93.7,93.43,93.46,9600.0,77.8167,77.8167,77.5924,77.6174,9600.0
2005-07-25 10:55:00,93.43,93.64,93.43,93.61,8900.0,77.5924,77.7668,77.5924,77.7419,8900.0
2005-07-25 11:00:00,93.61,93.61,93.44,93.44,8400.0,77.7419,77.7419,77.6007,77.6007,8400.0
2005-07-25 11:05:00,93.45,93.5,93.36,93.41,14900.0,77.6091,77.6506,77.5343,77.5758,14900.0
2005-07-25 11:10:00,93.41,93.58,93.4,93.58,13400.0,77.5758,77.717,77.5675,77.717,13400.0
2005-07-25 11:15:00,93.59,93.59,93.32,93.41,6700.0,77.7253,77.7253,77.5011,77.5758,6700.0
2005-07-25 11:20:00,93.41,93.46,93.3,93.3,13800.0,77.5758,77.6174,77.4845,77.4845,13800.0
2005-07-25 11:25:00,93.31,93.33,93.15,93.22,21100.0,77.4928,77.5094,77.3599,77.418,21100.0
2005-07-25 11:30:00,93.2,93.37,93.2,93.34,12700.0,77.4014,77.5426,77.4014,77.5177,12700.0
2005-07-25 11:35:00,93.32,93.32,92.98,92.98,28100.0,77.5011,77.5011,77.2187,77.2187,28100.0
2005-07-25 11:40:00,92.98,93.0,92.82,92.82,31000.0,77.2187,77.2353,77.0858,77.0858,31000.0
2005-07-25 11:45:00,92.82,92.83,92.75,92.75,26500.0,77.0858,77.0942,77.0277,77.0277,26500.0
2005-07-25 11:50:00,92.76,92.76,92.5,92.53,35800.0,77.036,77.036,76.8201,76.845,35800.0
2005-07-25 11:55:00,92.53,92.63,92.43,92.6,27700.0,76.845,76.9281,76.762,76.9031,27700.0
2005-07-25 12:00:00,92.6,92.62,92.44,92.45,13500.0,76.9031,76.9197,76.7703,76.7786,13500.0
2005-07-25 12:05:00,92.46,92.46,92.35,92.43,19400.0,76.7869,76.7869,76.6955,76.762,19400.0
2005-07-25 12:10:00,92.37,92.37,92.01,92.11,36600.0,76.7121,76.7121,76.4132,76.4962,36600.0
2005-07-25 12:15:00,92.11,92.11,91.95,91.96,44800.0,76.4962,76.4962,76.3633,76.3716,44800.0
2005-07-25 12:20:00,91.96,92.0,91.9,91.94,38700.0,76.3716,76.4048,76.3218,76.355,38700.0
2005-07-25 12:25:00,91.91,92.12,91.85,91.98,39700.0,76.3301,76.5045,76.2803,76.3882,39700.0
2005-07-25 12:30:00,91.98,92.06,91.92,92.04,24100.0,76.3882,76.4547,76.3384,76.4381,24100.0
2005-07-25 12:35:00,92.07,92.08,91.95,91.96,17000.0,76.463,76.4713,76.3633,76.3716,17000.0
2005-07-25 12:40:00,91.95,92.16,91.93,92.11,37800.0,76.3633,76.5377,76.3467,76.4962,37800.0
2005-07-25 12:45:00,92.11,92.23,92.0,92.0,32200.0,76.4962,76.5959,76.4048,76.4048,32200.0
2005-07-25 12:50:00,92.0,92.15,91.96,92.15,17200.0,76.4048,76.5294,76.3716,76.5294,17200.0
2005-07-25 12:55:00,92.14,92.17,92.0,92.05,30500.0,76.5211,76.546,76.4048,76.4464,30500.0
2005-07-25 13:00:00,92.06,92.22,92.04,92.2,21200.0,76.4547,76.5876,76.4381,76.5709,21200.0
2005-07-25 13:05:00,92.2,92.24,92.1,92.1,16500.0,76.5709,76.6042,76.4879,76.4879,16500.0
2005-07-25 13:10:00,92.1,92.17,92.07,92.12,16000.0,76.4879,76.546,76.463,76.5045,16000.0
2005-07-25 13:15:00,92.13,92.14,92.07,92.14,4500.0,76.5128,76.5211,76.463,76.5211,4500.0
2005-07-25 13:20:00,92.14,92.22,92.09,92.22,12800.0,76.5211,76.5876,76.4796,76.5876,12800.0
2005-07-25 13:25:00,92.22,92.22,92.14,92.15,9000.0,76.5876,76.5876,76.5211,76.5294,9000.0
2005-07-25 13:30:00,92.14,92.22,92.13,92.2,6900.0,76.5211,76.5876,76.5128,76.5709,6900.0
2005-07-25 13:35:00,92.2,92.21,92.1,92.11,7800.0,76.5709,76.5792,76.4879,76.4962,7800.0
2005-07-25 13:40:00,92.1,92.14,92.04,92.14,19600.0,76.4879,76.5211,76.4381,76.5211,19600.0
2005-07-25 13:45:00,92.13,92.14,92.06,92.13,6700.0,76.5128,76.5211,76.4547,76.5128,6700.0
2005-07-25 13:50:00,92.13,92.14,92.1,92.12,22000.0,76.5128,76.5211,76.4879,76.5045,22000.0
2005-07-25 13:55:00,92.1,92.16,92.08,92.15,12500.0,76.4879,76.5377,76.4713,76.5294,12500.0
2005-07-25 14:00:00,92.16,92.16,92.05,92.08,31100.0,76.5377,76.5377,76.4464,76.4713,31100.0
2005-07-25 14:05:00,92.07,92.09,91.98,91.98,17500.0,76.463,76.4796,76.3882,76.3882,17500.0
2005-07-25 14:10:00,92.0,92.03,91.98,92.01,10300.0,76.4048,76.4298,76.3882,76.4132,10300.0
2005-07-25 14:15:00,92.01,92.03,91.94,91.95,15400.0,76.4132,76.4298,76.355,76.3633,15400.0
2005-07-25 14:20:00,91.95,91.96,91.91,91.91,12400.0,76.3633,76.3716,76.3301,76.3301,12400.0
2005-07-25 14:25:00,91.91,91.91,91.75,91.77,10900.0,76.3301,76.3301,76.1972,76.2138,10900.0
2005-07-25 14:30:00,91.77,91.77,91.64,91.64,27400.0,76.2138,76.2138,76.1059,76.1059,27400.0
2005-07-25 14:35:00,91.65,91.65,91.45,91.49,62300.0,76.1142,76.1142,75.9481,75.9813,62300.0
2005-07-25 14:40:00,91.49,91.64,91.45,91.6,45900.0,75.9813,76.1059,75.9481,76.0727,45900.0
2005-07-25 14:45:00,91.59,91.61,91.38,91.51,24700.0,76.0643,76.081,75.8899,75.9979,24700.0
2005-07-25 14:50:00,91.48,91.63,91.44,91.63,13300.0,75.973,76.0976,75.9398,76.0976,13300.0
2005-07-25 14:55:00,91.62,91.69,91.31,91.33,23600.0,76.0893,76.1474,75.8318,75.8484,23600.0
2005-07-25 15:00:00,91.33,91.37,90.91,91.06,33000.0,75.8484,75.8816,75.4996,75.6242,33000.0
2005-07-25 15:05:00,91.06,91.07,90.93,90.93,23500.0,75.6242,75.6325,75.5162,75.5162,23500.0
2005-07-25 15:10:00,90.93,90.97,90.89,90.92,22200.0,75.5162,75.5494,75.483,75.5079,22200.0
2005-07-25 15:15:00,90.94,91.13,90.93,91.0,35000.0,75.5245,75.6823,75.5162,75.5744,35000.0
2005-07-25 15:20:00,91.0,91.07,90.76,90.78,24900.0,75.5744,75.6325,75.375,75.3917,24900.0
2005-07-25 15:25:00,90.77,90.77,90.55,90.73,30600.0,75.3833,75.3833,75.2006,75.3501,30600.0
2005-07-25 15:30:00,90.74,90.97,90.73,90.78,31300.0,75.3584,75.5494,75.3501,75.3917,31300.0
2005-07-25 15:35:00,90.85,90.93,90.74,90.84,26100.0,75.4498,75.5162,75.3584,75.4415,26100.0
2005-07-25 15:40:00,90.83,90.85,90.5,90.52,29600.0,75.4332,75.4498,75.1591,75.1757,29600.0
2005-07-25 15:45:00,90.36,90.36,90.12,90.14,62100.0,75.0428,75.0428,74.8435,74.8601,62100.0
2005-07-25 15:50:00,90.14,90.23,90.13,90.15,62200.0,74.8601,74.9349,74.8518,74.8684,62200.0
2005-07-25 15:55:00,90.14,90.22,90.03,90.12,84000.0,74.8601,74.9266,74.7688,74.8435,84000.0
2005-07-26 09:30:00,90.43,90.44,90.05,90.06,33300.0,75.101,75.1093,74.7854,74.7937,33300.0
2005-07-26 09:35:00,90.0,90.01,89.68,89.76,52300.0,74.7439,74.7522,74.4781,74.5446,52300.0
2005-07-26 09:40:00,89.75,90.06,89.73,89.96,48900.0,74.5362,74.7937,74.5196,74.7107,48900.0
2005-07-26 09:45:00,89.96,90.75,89.86,90.74,53700.0,74.7107,75.3667,74.6276,75.3584,53700.0
2005-07-26 09:50:00,90.74,91.23,90.74,91.04,46700.0,75.3584,75.7654,75.3584,75.6076,46700.0
2005-07-26 09:55:00,91.03,91.09,90.56,90.74,40300.0,75.5993,75.6491,75.2089,75.3584,40300.0
2005-07-26 10:00:00,90.73,90.74,90.15,90.15,37700.0,75.3501,75.3584,74.8684,74.8684,37700.0
2005-07-26 10:05:00,90.15,90.8,90.15,90.8,56100.0,74.8684,75.4083,74.8684,75.4083,56100.0
2005-07-26 10:10:00,90.8,91.19,90.65,91.06,55000.0,75.4083,75.7322,75.2837,75.6242,55000.0
2005-07-26 10:15:00,91.07,91.07,90.78,90.88,39000.0,75.6325,75.6325,75.3917,75.4747,39000.0
2005-07-26 10:20:00,90.88,90.92,90.56,90.76,34100.0,75.4747,75.5079,75.2089,75.375,34100.0
2005-07-26 10:25:00,90.76,90.95,90.73,90.89,28600.0,75.375,75.5328,75.3501,75.483,28600.0
2005-07-26 10:30:00,90.89,91.3,90.88,91.16,46100.0,75.483,75.8235,75.4747,75.7072,46100.0
2005-07-26 10:35:00,91.16,91.3,90.99,91.25,21900.0,75.7072,75.8235,75.5661,75.782,21900.0
2005-07-26 10:40:00,91.24,91.26,91.15,91.18,15900.0,75.7737,75.7903,75.6989,75.7238,15900.0
2005-07-26 10:45:00,91.18,91.37,91.18,91.27,12100.0,75.7238,75.8816,75.7238,75.7986,12100.0
2005-07-26 10:50:00,91.29,91.55,91.29,91.5,26000.0,75.8152,76.0311,75.8152,75.9896,26000.0
2005-07-26 10:55:00,91.5,91.51,91.29,91.35,16000.0,75.9896,75.9979,75.8152,75.865,16000.0
2005-07-26 11:00:00,91.34,91.36,91.14,91.16,22100.0,75.8567,75.8733,75.6906,75.7072,22100.0
2005-07-26 11:05:00,91.16,91.21,91.01,91.08,5900.0,75.7072,75.7488,75.5827,75.6408,5900.0
2005-07-26 11:10:00,91.06,91.06,90.76,90.94,16400.0,75.6242,75.6242,75.375,75.5245,16400.0
2005-07-26 11:15:00,90.94,90.94,90.74,90.89,31100.0,75.5245,75.5245,75.3584,75.483,31100.0
2005-07-26 11:20:00,90.9,90.9,90.52,90.61,17000.0,75.4913,75.4913,75.1757,75.2505,17000.0
2005-07-26 11:25:00,90.61,90.72,90.45,90.45,9500.0,75.2505,75.3418,75.1176,75.1176,9500.0
2005-07-26 11:30:00,90.5,90.62,90.42,90.45,32200.0,75.1591,75.2588,75.0927,75.1176,32200.0
2005-07-26 11:35:00,90.41,90.41,90.18,90.32,17200.0,75.0844,75.0844,74.8934,75.0096,17200.0
2005-07-26 11:40:00,90.32,90.37,90.21,90.28,22300.0,75.0096,75.0512,74.9183,74.9764,22300.0
2005-07-26 11:45:00,90.29,90.29,89.93,89.94,30300.0,74.9847,74.9847,74.6857,74.694,30300.0
2005-07-26 11:50:00,89.93,89.94,89.4,89.64,59200.0,74.6857,74.694,74.2456,74.4449,59200.0
2005-07-26 11:55:00,89.64,89.85,89.63,89.85,20500.0,74.4449,74.6193,74.4366,74.6193,20500.0
2005-07-26 12:00:00,89.85,89.88,89.58,89.66,32200.0,74.6193,74.6442,74.3951,74.4615,32200.0
2005-07-26 12:05:00,89.64,89.65,89.23,89.4,29300.0,74.4449,74.4532,74.1044,74.2456,29300.0
2005-07-26 12:10:00,89.26,89.56,89.26,89.55,20100.0,74.1293,74.3785,74.1293,74.3702,20100.0
2005-07-26 12:15:00,89.5,89.54,89.48,89.53,10800.0,74.3286,74.3618,74.312,74.3535,10800.0
2005-07-26 12:20:00,89.49,89.51,89.45,89.45,11900.0,74.3203,74.3369,74.2871,74.2871,11900.0
2005-07-26 12:25:00,89.45,89.46,89.36,89.36,13200.0,74.2871,74.2954,74.2124,74.2124,13200.0
2005-07-26 12:30:00,89.37,89.82,89.37,89.81,20700.0,74.2207,74.5944,74.2207,74.5861,20700.0
2005-07-26 12:35:00,89.82,90.2,89.82,90.2,26400.0,74.5944,74.91,74.5944,74.91,26400.0
2005-07-26 12:40:00,90.21,90.47,90.21,90.47,20300.0,74.9183,75.1342,74.9183,75.1342,20300.0
2005-07-26 12:45:00,90.51,90.73,90.39,90.73,19800.0,75.1674,75.3501,75.0678,75.3501,19800.0
2005-07-26 12:50:00,90.63,90.94,90.59,90.71,25500.0,75.2671,75.5245,75.2339,75.3335,25500.0
2005-07-26 12:55:00,90.71,90.72,90.46,90.59,25700.0,75.3335,75.3418,75.1259,75.2339,25700.0
2005-07-26 13:00:00,90.59,90.71,90.59,90.68,24100.0,75.2339,75.3335,75.2339,75.3086,24100.0
2005-07-26 13:05:00,90.68,90.69,90.64,90.65,10200.0,75.3086,75.3169,75.2754,75.2837,10200.0
2005-07-26 13:10:00,90.65,90.82,90.63,90.81,11100.0,75.2837,75.4249,75.2671,75.4166,11100.0
2005-07-26 13:15:00,90.81,90.82,90.71,90.79,9300.0,75.4166,75.4249,75.3335,75.4,9300.0
2005-07-26 13:20:00,90.8,90.8,90.65,90.67,8600.0,75.4083,75.4083,75.2837,75.3003,8600.0
2005-07-26 13:25:00,90.69,90.7,90.65,90.66,2900.0,75.3169,75.3252,75.2837,75.292,2900.0
2005-07-26 13:30:00,90.65,90.65,90.52,90.54,11200.0,75.2837,75.2837,75.1757,75.1923,11200.0
2005-07-26 13:35:00,90.54,90.65,90.54,90.62,7900.0,75.1923,75.2837,75.1923,75.2588,7900.0
2005-07-26 13:40:00,90.62,90.93,90.6,90.93,23500.0,75.2588,75.5162,75.2422,75.5162,23500.0
2005-07-26 13:45:00,90.95,91.37,90.94,91.18,37800.0,75.5328,75.8816,75.5245,75.7238,37800.0
2005-07-26 13:50:00,91.18,91.75,91.16,91.5,35300.0,75.7238,76.1972,75.7072,75.9896,35300.0
2005-07-26 13:55:00,91.51,91.51,91.2,91.35,27100.0,75.9979,75.9979,75.7405,75.865,27100.0
2005-07-26 14:00:00,91.4,91.4,91.02,91.02,11700.0,75.9066,75.9066,75.591,75.591,11700.0
2005-07-26 14:05:00,91.02,91.13,91.01,91.08,7900.0,75.591,75.6823,75.5827,75.6408,7900.0
2005-07-26 14:10:00,91.1,91.27,91.06,91.26,9600.0,75.6574,75.7986,75.6242,75.7903,9600.0
2005-07-26 14:15:00,91.25,91.33,91.14,91.21,10600.0,75.782,75.8484,75.6906,75.7488,10600.0
2005-07-26 14:20:00,91.21,91.32,91.19,91.19,9100.0,75.7488,75.8401,75.7322,75.7322,9100.0
2005-07-26 14:25:00,91.18,91.24,91.05,91.23,15700.0,75.7238,75.7737,75.6159,75.7654,15700.0
2005-07-26 14:30:00,91.25,91.25,91.14,91.15,9100.0,75.782,75.782,75.6906,75.6989,9100.0
2005-07-26 14:35:00,91.14,91.14,91.06,91.11,6500.0,75.6906,75.6906,75.6242,75.6657,6500.0
2005-07-26 14:40:00,91.15,91.17,91.09,91.13,7800.0,75.6989,75.7155,75.6491,75.6823,7800.0
2005-07-26 14:45:00,91.12,91.3,91.09,91.3,12100.0,75.674,75.8235,75.6491,75.8235,12100.0
2005-07-26 14:50:00,91.31,91.42,91.23,91.24,16500.0,75.8318,75.9232,75.7654,75.7737,16500.0
2005-07-26 14:55:00,91.2,91.27,91.15,91.23,7500.0,75.7405,75.7986,75.6989,75.7654,7500.0
2005-07-26 15:00:00,91.23,91.26,91.13,91.2,10900.0,75.7654,75.7903,75.6823,75.7405,10900.0
2005-07-26 15:05:00,91.21,91.21,91.02,91.1,10300.0,75.7488,75.7488,75.591,75.6574,10300.0
2005-07-26 15:10:00,91.1,91.2,91.06,91.19,18200.0,75.6574,75.7405,75.6242,75.7322,18200.0
2005-07-26 15:15:00,91.19,91.26,91.16,91.25,16400.0,75.7322,75.7903,75.7072,75.782,16400.0
2005-07-26 15:20:00,91.25,91.35,91.2,91.2,23900.0,75.782,75.865,75.7405,75.7405,23900.0
2005-07-26 15:25:00,91.19,91.19,91.15,91.16,12500.0,75.7322,75.7322,75.6989,75.7072,12500.0
2005-07-26 15:30:00,91.18,91.25,91.12,91.22,36000.0,75.7238,75.782,75.674,75.7571,36000.0
2005-07-26 15:35:00,91.2,91.33,91.18,91.3,18600.0,75.7405,75.8484,75.7238,75.8235,18600.0
2005-07-26 15:40:00,91.29,91.39,91.2,91.39,33800.0,75.8152,75.8982,75.7405,75.8982,33800.0
2005-07-26 15:45:00,91.41,91.55,91.35,91.51,32900.0,75.9149,76.0311,75.865,75.9979,32900.0
2005-07-26 15:50:00,91.51,91.7,91.49,91.69,34900.0,75.9979,76.1557,75.9813,76.1474,34900.0
2005-07-26 15:55:00,91.69,91.71,91.64,91.71,40100.0,76.1474,76.164,76.1059,76.164,40100.0
2005-07-27 09:30:00,91.71,91.8,91.1,91.22,41700.0,76.164,76.2387,75.6574,75.7571,41700.0
2005-07-27 09:35:00,91.22,91.32,90.91,91.3,26800.0,75.7571,75.8401,75.4996,75.8235,26800.0
2005-07-27 09:40:00,91.3,91.69,91.03,91.5,47500.0,75.8235,76.1474,75.5993,75.9896,47500.0
2005-07-27 09:45:00,91.49,91.7,91.1,91.19,39300.0,75.9813,76.1557,75.6574,75.7322,39300.0
2005-07-27 09:50:00,91.19,91.41,91.0,91.15,36800.0,75.7322,75.9149,75.5744,75.6989,36800.0
2005-07-27 09:55:00,91.15,91.15,90.77,90.84,36600.0,75.6989,75.6989,75.3833,75.4415,36600.0
2005-07-27 10:00:00,90.84,92.0,90.84,90.96,140000.0,75.4415,76.4048,75.4415,75.5411,140000.0
2005-07-27 10:05:00,90.96,91.1,90.62,90.85,73200.0,75.5411,75.6574,75.2588,75.4498,73200.0
2005-07-27 10:10:00,90.85,91.03,90.61,90.78,43200.0,75.4498,75.5993,75.2505,75.3917,43200.0
2005-07-27 10:15:00,90.75,90.88,90.52,90.73,45900.0,75.3667,75.4747,75.1757,75.3501,45900.0
2005-07-27 10:20:00,90.67,90.74,90.14,90.15,62200.0,75.3003,75.3584,74.8601,74.8684,62200.0
2005-07-27 10:25:00,90.16,90.45,89.85,90.45,35700.0,74.8767,75.1176,74.6193,75.1176,35700.0
2005-07-27 10:30:00,90.44,90.45,89.96,90.37,23400.0,75.1093,75.1176,74.7107,75.0512,23400.0
2005-07-27 10:35:00,90.42,90.59,90.22,90.39,33300.0,75.0927,75.2339,74.9266,75.0678,33300.0
2005-07-27 10:40:00,90.41,90.59,90.11,90.58,41000.0,75.0844,75.2339,74.8352,75.2256,41000.0
2005-07-27 10:45:00,90.58,90.81,90.45,90.51,40200.0,75.2256,75.4166,75.1176,75.1674,40200.0
2005-07-27 10:50:00,90.55,90.62,90.39,90.48,27900.0,75.2006,75.2588,75.0678,75.1425,27900.0
2005-07-27 10:55:00,90.42,90.49,90.25,90.31,20100.0,75.0927,75.1508,74.9515,75.0013,20100.0
2005-07-27 11:00:00,90.3,90.46,90.24,90.42,17400.0,74.993,75.1259,74.9432,75.0927,17400.0
2005-07-27 11:05:00,90.43,90.9,90.41,90.9,20300.0,75.101,75.4913,75.0844,75.4913,20300.0
2005-07-27 11:10:00,90.88,91.15,90.88,91.1,42900.0,75.4747,75.6989,75.4747,75.6574,42900.0
2005-07-27 11:15:00,91.1,91.23,91.09,91.14,31000.0,75.6574,75.7654,75.6491,75.6906,31000.0
2005-07-27 11:20:00,91.15,91.25,91.1,91.23,30000.0,75.6989,75.782,75.6574,75.7654,30000.0
2005-07-27 11:25:00,91.21,91.21,91.01,91.15,12900.0,75.7488,75.7488,75.5827,75.6989,12900.0
2005-07-27 11:30:00,91.17,91.17,90.94,90.94,10400.0,75.7155,75.7155,75.5245,75.5245,10400.0
2005-07-27 11:35:00,90.94,90.99,90.86,90.91,8000.0,75.5245,75.5661,75.4581,75.4996,8000.0
2005-07-27 11:40:00,90.92,90.92,90.8,90.8,10500.0,75.5079,75.5079,75.4083,75.4083,10500.0
2005-07-27 11:45:00,90.8,91.15,90.64,91.1,24800.0,75.4083,75.6989,75.2754,75.6574,24800.0
2005-07-27 11:50:00,91.1,91.28,90.98,91.21,26700.0,75.6574,75.8069,75.5577,75.7488,26700.0
2005-07-27 11:55:00,91.22,91.58,91.22,91.54,23600.0,75.7571,76.056,75.7571,76.0228,23600.0
2005-07-27 12:00:00,91.56,91.85,91.47,91.74,51600.0,76.0394,76.2803,75.9647,76.1889,51600.0
2005-07-27 12:05:00,91.73,92.07,91.63,92.03,33500.0,76.1806,76.463,76.0976,76.4298,33500.0
2005-07-27 12:10:00,92.03,92.17,91.73,91.85,47000.0,76.4298,76.546,76.1806,76.2803,47000.0
2005-07-27 12:15:00,91.85,92.08,91.85,91.9,36300.0,76.2803,76.4713,76.2803,76.3218,36300.0
2005-07-27 12:20:00,91.89,92.3,91.85,92.18,48200.0,76.3135,76.654,76.2803,76.5543,48200.0
2005-07-27 12:25:00,92.19,92.19,91.82,91.93,28200.0,76.5626,76.5626,76.2554,76.3467,28200.0
2005-07-27 12:30:00,91.93,91.96,91.72,91.77,15000.0,76.3467,76.3716,76.1723,76.2138,15000.0
2005-07-27 12:35:00,91.77,91.78,91.5,91.55,21100.0,76.2138,76.2221,75.9896,76.0311,21100.0
2005-07-27 12:40:00,91.55,91.63,91.46,91.46,10300.0,76.0311,76.0976,75.9564,75.9564,10300.0
2005-07-27 12:45:00,91.45,91.59,91.37,91.56,10600.0,75.9481,76.0643,75.8816,76.0394,10600.0
2005-07-27 12:50:00,91.56,91.75,91.55,91.68,30600.0,76.0394,76.1972,76.0311,76.1391,30600.0
2005-07-27 12:55:00,91.66,91.83,91.66,91.8,22700.0,76.1225,76.2637,76.1225,76.2387,22700.0
2005-07-27 13:00:00,91.79,91.83,91.75,91.79,16300.0,76.2304,76.2637,76.1972,76.2304,16300.0
2005-07-27 13:05:00,91.76,91.76,91.59,91.7,7800.0,76.2055,76.2055,76.0643,76.1557,7800.0
2005-07-27 13:10:00,91.68,91.77,91.66,91.7,7500.0,76.1391,76.2138,76.1225,76.1557,7500.0
2005-07-27 13:15:00,91.66,91.67,91.58,91.67,4800.0,76.1225,76.1308,76.056,76.1308,4800.0
2005-07-27 13:20:00,91.65,91.83,91.65,91.72,9300.0,76.1142,76.2637,76.1142,76.1723,9300.0
2005-07-27 13:25:00,91.68,91.76,91.68,91.71,3200.0,76.1391,76.2055,76.1391,76.164,3200.0
2005-07-27 13:30:00,91.68,91.69,91.53,91.57,7500.0,76.1391,76.1474,76.0145,76.0477,7500.0
2005-07-27 13:35:00,91.56,91.57,91.4,91.53,10500.0,76.0394,76.0477,75.9066,76.0145,10500.0
2005-07-27 13:40:00,91.53,91.55,91.44,91.55,6800.0,76.0145,76.0311,75.9398,76.0311,6800.0
2005-07-27 13:45:00,91.56,91.66,91.56,91.62,10800.0,76.0394,76.1225,76.0394,76.0893,10800.0
2005-07-27 13:50:00,91.62,91.73,91.59,91.73,14300.0,76.0893,76.1806,76.0643,76.1806,14300.0
2005-07-27 13:55:00,91.7,91.77,91.68,91.77,4900.0,76.1557,76.2138,76.1391,76.2138,4900.0
2005-07-27 14:00:00,91.77,91.87,91.61,91.87,18500.0,76.2138,76.2969,76.081,76.2969,18500.0
2005-07-27 14:05:00,91.84,91.93,91.66,91.89,15500.0,76.272,76.3467,76.1225,76.3135,15500.0
2005-07-27 14:10:00,91.83,91.94,91.82,91.88,16800.0,76.2637,76.355,76.2554,76.3052,16800.0
2005-07-27 14:15:00,91.88,91.99,91.8,91.99,14200.0,76.3052,76.3965,76.2387,76.3965,14200.0
2005-07-27 14:20:00,91.98,92.04,91.85,91.85,20300.0,76.3882,76.4381,76.2803,76.2803,20300.0
2005-07-27 14:25:00,91.86,91.94,91.84,91.94,9400.0,76.2886,76.355,76.272,76.355,9400.0
2005-07-27 14:30:00,91.95,92.14,91.93,92.14,28500.0,76.3633,76.5211,76.3467,76.5211,28500.0
2005-07-27 14:35:00,92.14,92.19,92.07,92.13,29700.0,76.5211,76.5626,76.463,76.5128,29700.0
2005-07-27 14:40:00,92.14,92.28,92.12,92.18,29700.0,76.5211,76.6374,76.5045,76.5543,29700.0
2005-07-27 14:45:00,92.21,92.24,92.12,92.21,15300.0,76.5792,76.6042,76.5045,76.5792,15300.0
2005-07-27 14:50:00,92.21,92.53,92.2,92.5,24800.0,76.5792,76.845,76.5709,76.8201,24800.0
2005-07-27 14:55:00,92.53,92.66,92.48,92.52,13700.0,76.845,76.953,76.8035,76.8367,13700.0
2005-07-27 15:00:00,92.51,92.51,92.32,92.39,11600.0,76.8284,76.8284,76.6706,76.7287,11600.0
2005-07-27 15:05:00,92.39,92.39,92.19,92.21,10200.0,76.7287,76.7287,76.5626,76.5792,10200.0
2005-07-27 15:10:00,92.22,92.32,92.22,92.28,20700.0,76.5876,76.6706,76.5876,76.6374,20700.0
2005-07-27 15:15:00,92.27,92.31,92.23,92.27,34100.0,76.6291,76.6623,76.5959,76.6291,34100.0
2005-07-27 15:20:00,92.27,92.32,92.24,92.3,15500.0,76.6291,76.6706,76.6042,76.654,15500.0
2005-07-27 15:25:00,92.3,92.43,92.3,92.35,25000.0,76.654,76.762,76.654,76.6955,25000.0
2005-07-27 15:30:00,92.35,92.44,92.34,92.42,21500.0,76.6955,76.7703,76.6872,76.7537,21500.0
2005-07-27 15:35:00,92.45,92.46,92.32,92.32,26800.0,76.7786,76.7869,76.6706,76.6706,26800.0
2005-07-27 15:40:00,92.33,92.39,92.32,92.35,17300.0,76.6789,76.7287,76.6706,76.6955,17300.0
2005-07-27 15:45:00,92.34,92.48,92.34,92.45,33600.0,76.6872,76.8035,76.6872,76.7786,33600.0
2005-07-27 15:50:00,92.44,92.49,92.42,92.46,22900.0,76.7703,76.8118,76.7537,76.7869,22900.0
2005-07-27 15:55:00,92.46,92.6,92.45,92.6,44900.0,76.7869,76.9031,76.7786,76.9031,44900.0
2005-07-28 09:30:00,94.4,94.7,93.78,93.97,181100.0,78.398,78.6472,77.8831,78.0409,181100.0
2005-07-28 09:35:00,93.97,94.0,93.5,93.61,129000.0,78.0409,78.0658,77.6506,77.7419,129000.0
2005-07-28 09:40:00,93.65,93.7,93.49,93.6,146100.0,77.7752,77.8167,77.6423,77.7336,146100.0
2005-07-28 09:45:00,93.6,93.97,93.51,93.75,104900.0,77.7336,78.0409,77.6589,77.8582,104900.0
2005-07-28 09:50:00,93.73,93.87,93.69,93.85,36400.0,77.8416,77.9579,77.8084,77.9412,36400.0
2005-07-28 09:55:00,93.87,94.1,93.85,94.1,65900.0,77.9579,78.1489,77.9412,78.1489,65900.0
2005-07-28 10:00:00,94.05,94.13,93.9,94.03,56800.0,78.1073,78.1738,77.9828,78.0907,56800.0
2005-07-28 10:05:00,94.02,94.03,93.35,93.59,62500.0,78.0824,78.0907,77.526,77.7253,62500.0
2005-07-28 10:10:00,93.57,93.74,93.31,93.72,44100.0,77.7087,77.8499,77.4928,77.8333,44100.0
2005-07-28 10:15:00,93.72,93.72,93.15,93.46,55400.0,77.8333,77.8333,77.3599,77.6174,55400.0
2005-07-28 10:20:00,93.46,93.58,93.34,93.47,39000.0,77.6174,77.717,77.5177,77.6257,39000.0
2005-07-28 10:25:00,93.45,93.84,93.45,93.67,40400.0,77.6091,77.9329,77.6091,77.7918,40400.0
2005-07-28 10:30:00,93.7,93.7,93.53,93.56,26600.0,77.8167,77.8167,77.6755,77.7004,26600.0
2005-07-28 10:35:00,93.56,93.95,93.52,93.83,42400.0,77.7004,78.0243,77.6672,77.9246,42400.0
2005-07-28 10:40:00,93.85,94.0,93.72,93.98,45500.0,77.9412,78.0658,77.8333,78.0492,45500.0
2005-07-28 10:45:00,93.98,93.99,93.73,93.85,45600.0,78.0492,78.0575,77.8416,77.9412,45600.0
2005-07-28 10:50:00,93.86,94.05,93.86,94.01,41000.0,77.9496,78.1073,77.9496,78.0741,41000.0
2005-07-28 10:55:00,94.01,94.08,93.89,93.89,32800.0,78.0741,78.1323,77.9745,77.9745,32800.0
2005-07-28 11:00:00,93.9,93.94,93.88,93.93,21900.0,77.9828,78.016,77.9662,78.0077,21900.0
2005-07-28 11:05:00,93.94,94.03,93.94,94.0,14900.0,78.016,78.0907,78.016,78.0658,14900.0
2005-07-28 11:10:00,94.0,94.0,93.85,93.88,22400.0,78.0658,78.0658,77.9412,77.9662,22400.0
2005-07-28 11:15:00,93.9,94.01,93.89,93.95,20000.0,77.9828,78.0741,77.9745,78.0243,20000.0
2005-07-28 11:20:00,93.95,94.05,93.95,94.0,38400.0,78.0243,78.1073,78.0243,78.0658,38400.0
2005-07-28 11:25:00,94.0,94.01,93.92,94.0,9500.0,78.0658,78.0741,77.9994,78.0658,9500.0
2005-07-28 11:30:00,94.0,94.02,93.91,94.01,18200.0,78.0658,78.0824,77.9911,78.0741,18200.0
2005-07-28 11:35:00,94.01,94.04,93.92,94.0,25800.0,78.0741,78.099,77.9994,78.0658,25800.0
2005-07-28 11:40:00,94.05,94.5,94.05,94.5,69100.0,78.1073,78.4811,78.1073,78.4811,69100.0
2005-07-28 11:45:00,94.46,94.51,94.33,94.51,41600.0,78.4478,78.4894,78.3399,78.4894,41600.0
2005-07-28 11:50:00,94.5,94.52,94.39,94.46,40500.0,78.4811,78.4977,78.3897,78.4478,40500.0
2005-07-28 11:55:00,94.47,94.58,94.46,94.48,22300.0,78.4562,78.5475,78.4478,78.4645,22300.0
2005-07-28 12:00:00,94.55,94.59,94.45,94.54,29700.0,78.5226,78.5558,78.4395,78.5143,29700.0
2005-07-28 12:05:00,94.55,94.6,94.5,94.53,16100.0,78.5226,78.5641,78.4811,78.506,16100.0
2005-07-28 12:10:00,94.57,94.76,94.55,94.69,49400.0,78.5392,78.697,78.5226,78.6389,49400.0
2005-07-28 12:15:00,94.72,94.87,94.63,94.75,24300.0,78.6638,78.7883,78.589,78.6887,24300.0
2005-07-28 12:20:00,94.76,94.9,94.76,94.82,32300.0,78.697,78.8133,78.697,78.7468,32300.0
2005-07-28 12:25:00,94.82,94.9,94.69,94.73,30800.0,78.7468,78.8133,78.6389,78.6721,30800.0
2005-07-28 12:30:00,94.73,94.81,94.72,94.75,23200.0,78.6721,78.7385,78.6638,78.6887,23200.0
2005-07-28 12:35:00,94.74,94.75,94.55,94.65,43800.0,78.6804,78.6887,78.5226,78.6056,43800.0
2005-07-28 12:40:00,94.65,94.71,94.61,94.7,16100.0,78.6056,78.6555,78.5724,78.6472,16100.0
2005-07-28 12:45:00,94.7,94.9,94.7,94.9,52600.0,78.6472,78.8133,78.6472,78.8133,52600.0
2005-07-28 12:50:00,94.9,95.25,94.85,95.05,67000.0,78.8133,79.1039,78.7717,78.9378,67000.0
2005-07-28 12:55:00,95.05,95.05,94.84,94.84,15700.0,78.9378,78.9378,78.7634,78.7634,15700.0
2005-07-28 13:00:00,95.0,95.0,94.8,94.87,35200.0,78.8963,78.8963,78.7302,78.7883,35200.0
2005-07-28 13:05:00,94.9,94.96,94.87,94.94,13600.0,78.8133,78.8631,78.7883,78.8465,13600.0
2005-07-28 13:10:00,94.94,95.05,94.89,94.96,29100.0,78.8465,78.9378,78.805,78.8631,29100.0
2005-07-28 13:15:00,94.98,95.03,94.94,95.03,7900.0,78.8797,78.9212,78.8465,78.9212,7900.0
2005-07-28 13:20:00,95.02,95.14,94.98,95.02,53900.0,78.9129,79.0126,78.8797,78.9129,53900.0
2005-07-28 13:25:00,95.01,95.2,95.01,95.17,22000.0,78.9046,79.0624,78.9046,79.0375,22000.0
2005-07-28 13:30:00,95.14,95.2,94.97,95.17,25600.0,79.0126,79.0624,78.8714,79.0375,25600.0
2005-07-28 13:35:00,95.13,95.5,95.12,95.2,45900.0,79.0043,79.3116,78.996,79.0624,45900.0
2005-07-28 13:40:00,95.2,95.51,95.2,95.3,31400.0,79.0624,79.3199,79.0624,79.1455,31400.0
2005-07-28 13:45:00,95.34,95.63,95.28,95.28,23100.0,79.1787,79.4195,79.1288,79.1288,23100.0
2005-07-28 13:50:00,95.34,95.43,95.21,95.26,25600.0,79.1787,79.2534,79.0707,79.1122,25600.0
2005-07-28 13:55:00,95.33,95.35,95.18,95.34,15100.0,79.1704,79.187,79.0458,79.1787,15100.0
2005-07-28 14:00:00,95.34,95.46,95.22,95.46,19400.0,79.1787,79.2783,79.079,79.2783,19400.0
2005-07-28 14:05:00,95.42,95.47,95.36,95.39,12200.0,79.2451,79.2866,79.1953,79.2202,12200.0
2005-07-28 14:10:00,95.39,95.47,95.38,95.46,23700.0,79.2202,79.2866,79.2119,79.2783,23700.0
2005-07-28 14:15:00,95.43,95.47,95.2,95.39,15800.0,79.2534,79.2866,79.0624,79.2202,15800.0
2005-07-28 14:20:00,95.37,95.57,95.37,95.47,26900.0,79.2036,79.3697,79.2036,79.2866,26900.0
2005-07-28 14:25:00,95.5,95.58,95.44,95.46,13300.0,79.3116,79.378,79.2617,79.2783,13300.0
2005-07-28 14:30:00,95.46,95.56,95.46,95.55,28400.0,79.2783,79.3614,79.2783,79.3531,28400.0
2005-07-28 14:35:00,95.58,95.6,95.45,95.58,61800.0,79.378,79.3946,79.27,79.378,61800.0
2005-07-28 14:40:00,95.58,95.72,95.53,95.6,37300.0,79.378,79.4943,79.3365,79.3946,37300.0
2005-07-28 14:45:00,95.61,95.84,95.6,95.81,29800.0,79.4029,79.5939,79.3946,79.569,29800.0
2005-07-28 14:50:00,95.81,96.2,95.64,95.68,64200.0,79.569,79.8929,79.4278,79.461,64200.0
2005-07-28 14:55:00,95.62,96.0,95.58,95.83,55800.0,79.4112,79.7268,79.378,79.5856,55800.0
2005-07-28 15:00:00,95.82,95.93,95.62,95.77,23900.0,79.5773,79.6687,79.4112,79.5358,23900.0
2005-07-28 15:05:00,95.77,95.94,95.74,95.87,19600.0,79.5358,79.677,79.5109,79.6188,19600.0
2005-07-28 15:10:00,95.82,95.95,95.82,95.93,17600.0,79.5773,79.6853,79.5773,79.6687,17600.0
2005-07-28 15:15:00,95.91,96.45,95.91,96.13,41000.0,79.6521,80.1005,79.6521,79.8348,41000.0
2005-07-28 15:20:00,96.2,96.26,96.16,96.26,44000.0,79.8929,79.9427,79.8597,79.9427,44000.0
2005-07-28 15:25:00,96.26,96.32,96.04,96.04,30100.0,79.9427,79.9926,79.76,79.76,30100.0
2005-07-28 15:30:00,96.05,96.1,95.9,96.01,45100.0,79.7683,79.8098,79.6437,79.7351,45100.0
2005-07-28 15:35:00,96.0,96.01,95.85,95.91,25500.0,79.7268,79.7351,79.6022,79.6521,25500.0
2005-07-28 15:40:00,95.88,95.91,95.67,95.78,41200.0,79.6271,79.6521,79.4527,79.5441,41200.0
2005-07-28 15:45:00,95.81,95.81,95.61,95.68,50600.0,79.569,79.569,79.4029,79.461,50600.0
2005-07-28 15:50:00,95.75,95.95,95.6,95.76,41500.0,79.5192,79.6853,79.3946,79.5275,41500.0
2005-07-28 15:55:00,95.75,95.84,95.7,95.77,33700.0,79.5192,79.5939,79.4777,79.5358,33700.0
2005-07-29 09:30:00,95.9,96.0,95.61,95.71,48000.0,79.6437,79.7268,79.4029,79.486,48000.0
2005-07-29 09:35:00,95.68,95.75,94.78,94.97,58800.0,79.461,79.5192,78.7136,78.8714,58800.0
2005-07-29 09:40:00,94.97,95.35,94.9,95.13,41500.0,78.8714,79.187,78.8133,79.0043,41500.0
2005-07-29 09:45:00,95.05,95.42,95.05,95.37,19600.0,78.9378,79.2451,78.9378,79.2036,19600.0
2005-07-29 09:50:00,95.29,95.42,95.29,95.42,16700.0,79.1372,79.2451,79.1372,79.2451,16700.0
2005-07-29 09:55:00,95.42,95.59,95.33,95.36,40000.0,79.2451,79.3863,79.1704,79.1953,40000.0
2005-07-29 10:00:00,95.33,95.74,95.33,95.65,17400.0,79.1704,79.5109,79.1704,79.4361,17400.0
2005-07-29 10:05:00,95.71,95.8,95.54,95.67,52700.0,79.486,79.5607,79.3448,79.4527,52700.0
2005-07-29 10:10:00,95.56,95.57,95.17,95.17,20700.0,79.3614,79.3697,79.0375,79.0375,20700.0
2005-07-29 10:15:00,95.17,95.17,94.51,94.6,66500.0,79.0375,79.0375,78.4894,78.5641,66500.0
2005-07-29 10:20:00,94.6,94.74,94.52,94.72,46300.0,78.5641,78.6804,78.4977,78.6638,46300.0
2005-07-29 10:25:00,94.72,94.85,94.39,94.45,40800.0,78.6638,78.7717,78.3897,78.4395,40800.0
2005-07-29 10:30:00,94.46,94.51,94.38,94.4,54900.0,78.4478,78.4894,78.3814,78.398,54900.0
2005-07-29 10:35:00,94.35,94.35,94.14,94.21,42000.0,78.3565,78.3565,78.1821,78.2402,42000.0
2005-07-29 10:40:00,94.21,94.21,93.8,93.89,42000.0,78.2402,78.2402,77.8997,77.9745,42000.0
2005-07-29 10:45:00,93.89,93.89,93.76,93.76,15800.0,77.9745,77.9745,77.8665,77.8665,15800.0
2005-07-29 10:50:00,93.77,93.77,93.45,93.55,29600.0,77.8748,77.8748,77.6091,77.6921,29600.0
2005-07-29 10:55:00,93.56,93.61,93.44,93.59,46500.0,77.7004,77.7419,77.6007,77.7253,46500.0
2005-07-29 11:00:00,93.58,93.79,93.56,93.74,48300.0,77.717,77.8914,77.7004,77.8499,48300.0
2005-07-29 11:05:00,93.74,93.79,93.45,93.69,44000.0,77.8499,77.8914,77.6091,77.8084,44000.0
2005-07-29 11:10:00,93.7,93.72,93.54,93.71,15500.0,77.8167,77.8333,77.6838,77.825,15500.0
2005-07-29 11:15:00,93.71,93.78,93.48,93.78,29200.0,77.825,77.8831,77.634,77.8831,29200.0
2005-07-29 11:20:00,93.76,93.93,93.76,93.88,21100.0,77.8665,78.0077,77.8665,77.9662,21100.0
2005-07-29 11:25:00,93.9,93.92,93.81,93.82,16000.0,77.9828,77.9994,77.908,77.9163,16000.0
2005-07-29 11:30:00,93.82,93.87,93.75,93.76,17700.0,77.9163,77.9579,77.8582,77.8665,17700.0
2005-07-29 11:35:00,93.77,93.77,93.48,93.6,31100.0,77.8748,77.8748,77.634,77.7336,31100.0
2005-07-29 11:40:00,93.57,93.66,93.57,93.63,26500.0,77.7087,77.7835,77.7087,77.7585,26500.0
2005-07-29 11:45:00,93.63,93.67,93.45,93.6,27100.0,77.7585,77.7918,77.6091,77.7336,27100.0
2005-07-29 11:50:00,93.62,93.74,93.6,93.63,12500.0,77.7502,77.8499,77.7336,77.7585,12500.0
2005-07-29 11:55:00,93.61,93.66,93.59,93.62,19100.0,77.7419,77.7835,77.7253,77.7502,19100.0
2005-07-29 12:00:00,93.62,93.71,93.61,93.61,9300.0,77.7502,77.825,77.7419,77.7419,9300.0
2005-07-29 12:05:00,93.64,93.64,93.61,93.61,7700.0,77.7668,77.7668,77.7419,77.7419,7700.0
2005-07-29 12:10:00,93.61,93.68,93.51,93.68,28400.0,77.7419,77.8001,77.6589,77.8001,28400.0
2005-07-29 12:15:00,93.68,93.73,93.63,93.73,16400.0,77.8001,77.8416,77.7585,77.8416,16400.0
2005-07-29 12:20:00,93.72,93.78,93.69,93.78,11000.0,77.8333,77.8831,77.8084,77.8831,11000.0
2005-07-29 12:25:00,93.77,93.82,93.76,93.79,10300.0,77.8748,77.9163,77.8665,77.8914,10300.0
2005-07-29 12:30:00,93.79,93.96,93.75,93.96,13500.0,77.8914,78.0326,77.8582,78.0326,13500.0
2005-07-29 12:35:00,93.95,94.0,93.87,93.98,13200.0,78.0243,78.0658,77.9579,78.0492,13200.0
2005-07-29 12:40:00,93.99,94.08,93.95,94.0,18000.0,78.0575,78.1323,78.0243,78.0658,18000.0
2005-07-29 12:45:00,94.0,94.16,93.96,93.99,12900.0,78.0658,78.1987,78.0326,78.0575,12900.0
2005-07-29 12:50:00,94.07,94.08,93.86,94.0,10300.0,78.124,78.1323,77.9496,78.0658,10300.0
2005-07-29 12:55:00,93.97,94.04,93.83,93.94,12600.0,78.0409,78.099,77.9246,78.016,12600.0
2005-07-29 13:00:00,93.99,94.04,93.93,93.98,11200.0,78.0575,78.099,78.0077,78.0492,11200.0
2005-07-29 13:05:00,93.99,94.09,93.98,94.06,11300.0,78.0575,78.1406,78.0492,78.1157,11300.0
2005-07-29 13:10:00,94.06,94.18,94.05,94.18,12900.0,78.1157,78.2153,78.1073,78.2153,12900.0
2005-07-29 13:15:00,94.18,94.22,93.9,94.03,28100.0,78.2153,78.2485,77.9828,78.0907,28100.0
2005-07-29 13:20:00,94.06,94.1,93.87,93.89,4700.0,78.1157,78.1489,77.9579,77.9745,4700.0
2005-07-29 13:25:00,93.9,93.92,93.82,93.89,9300.0,77.9828,77.9994,77.9163,77.9745,9300.0
2005-07-29 13:30:00,93.88,94.0,93.85,93.85,22600.0,77.9662,78.0658,77.9412,77.9412,22600.0
2005-07-29 13:35:00,93.86,93.89,93.81,93.84,13300.0,77.9496,77.9745,77.908,77.9329,13300.0
2005-07-29 13:40:00,93.88,93.9,93.8,93.89,27100.0,77.9662,77.9828,77.8997,77.9745,27100.0
2005-07-29 13:45:00,93.89,93.9,93.8,93.84,5200.0,77.9745,77.9828,77.8997,77.9329,5200.0
2005-07-29 13:50:00,93.84,93.91,93.83,93.91,9400.0,77.9329,77.9911,77.9246,77.9911,9400.0
2005-07-29 13:55:00,93.91,94.15,93.91,93.94,13300.0,77.9911,78.1904,77.9911,78.016,13300.0
2005-07-29 14:00:00,93.94,93.94,93.85,93.89,11300.0,78.016,78.016,77.9412,77.9745,11300.0
2005-07-29 14:05:00,93.88,94.04,93.88,94.02,10700.0,77.9662,78.099,77.9662,78.0824,10700.0
2005-07-29 14:10:00,94.02,94.02,93.97,94.0,8600.0,78.0824,78.0824,78.0409,78.0658,8600.0
2005-07-29 14:15:00,94.0,94.03,93.98,94.03,5200.0,78.0658,78.0907,78.0492,78.0907,5200.0
2005-07-29 14:20:00,94.03,94.21,94.03,94.21,19600.0,78.0907,78.2402,78.0907,78.2402,19600.0
2005-07-29 14:25:00,94.15,94.15,93.99,94.0,7900.0,78.1904,78.1904,78.0575,78.0658,7900.0
2005-07-29 14:30:00,93.97,94.02,93.95,94.01,8300.0,78.0409,78.0824,78.0243,78.0741,8300.0
2005-07-29 14:35:00,93.99,94.03,93.97,93.97,12500.0,78.0575,78.0907,78.0409,78.0409,12500.0
2005-07-29 14:40:00,93.95,93.95,93.85,93.85,5900.0,78.0243,78.0243,77.9412,77.9412,5900.0
2005-07-29 14:45:00,93.85,93.86,93.67,93.79,20400.0,77.9412,77.9496,77.7918,77.8914,20400.0
2005-07-29 14:50:00,93.79,93.79,93.7,93.72,9500.0,77.8914,77.8914,77.8167,77.8333,9500.0
2005-07-29 14:55:00,93.72,93.8,93.72,93.8,13300.0,77.8333,77.8997,77.8333,77.8997,13300.0
2005-07-29 15:00:00,93.79,93.87,93.76,93.8,22000.0,77.8914,77.9579,77.8665,77.8997,22000.0
2005-07-29 15:05:00,93.77,93.84,93.77,93.79,18700.0,77.8748,77.9329,77.8748,77.8914,18700.0
2005-07-29 15:10:00,93.79,93.8,93.71,93.72,26300.0,77.8914,77.8997,77.825,77.8333,26300.0
2005-07-29 15:15:00,93.68,93.71,93.41,93.44,19600.0,77.8001,77.825,77.5758,77.6007,19600.0
2005-07-29 15:20:00,93.41,93.65,93.4,93.52,31400.0,77.5758,77.7752,77.5675,77.6672,31400.0
2005-07-29 15:25:00,93.52,93.53,93.5,93.51,21100.0,77.6672,77.6755,77.6506,77.6589,21100.0
2005-07-29 15:30:00,93.5,93.75,93.5,93.7,28700.0,77.6506,77.8582,77.6506,77.8167,28700.0
2005-07-29 15:35:00,93.7,93.84,93.7,93.84,16200.0,77.8167,77.9329,77.8167,77.9329,16200.0
2005-07-29 15:40:00,93.74,93.82,93.7,93.73,18900.0,77.8499,77.9163,77.8167,77.8416,18900.0
2005-07-29 15:45:00,93.72,93.72,93.65,93.65,14000.0,77.8333,77.8333,77.7752,77.7752,14000.0
2005-07-29 15:50:00,93.65,93.66,93.64,93.65,5100.0,77.7752,77.7835,77.7668,77.7752,5100.0
2005-07-29 15:55:00,93.66,93.71,93.58,93.58,50700.0,77.7835,77.825,77.717,77.717,50700.0
2005-08-01 09:30:00,91.67,94.28,91.67,94.28,32100.0,76.1308,78.2984,76.1308,78.2984,32100.0
2005-08-01 09:35:00,94.28,94.28,93.63,93.91,23300.0,78.2984,78.2984,77.7585,77.9911,23300.0
2005-08-01 09:40:00,93.83,93.84,93.66,93.66,19300.0,77.9246,77.9329,77.7835,77.7835,19300.0
2005-08-01 09:45:00,93.62,94.0,93.5,93.79,19700.0,77.7502,78.0658,77.6506,77.8914,19700.0
2005-08-01 09:50:00,93.77,93.93,93.7,93.76,18500.0,77.8748,78.0077,77.8167,77.8665,18500.0
2005-08-01 09:55:00,93.67,93.67,93.16,93.42,48600.0,77.7918,77.7918,77.3682,77.5841,48600.0
2005-08-01 10:00:00,93.39,93.43,93.11,93.23,45800.0,77.5592,77.5924,77.3267,77.4263,45800.0
2005-08-01 10:05:00,93.28,93.5,93.0,93.14,35700.0,77.4679,77.6506,77.2353,77.3516,35700.0
2005-08-01 10:10:00,93.15,93.25,92.98,93.03,23200.0,77.3599,77.443,77.2187,77.2602,23200.0
2005-08-01 10:15:00,93.03,93.05,92.75,92.83,70000.0,77.2602,77.2769,77.0277,77.0942,70000.0
2005-08-01 10:20:00,92.83,92.9,92.72,92.75,49000.0,77.0942,77.1523,77.0028,77.0277,49000.0
2005-08-01 10:25:00,92.79,92.91,92.71,92.77,33900.0,77.0609,77.1606,76.9945,77.0443,33900.0
2005-08-01 10:30:00,92.76,92.76,92.35,92.36,43900.0,77.036,77.036,76.6955,76.7038,43900.0
2005-08-01 10:35:00,92.35,92.36,92.13,92.25,39300.0,76.6955,76.7038,76.5128,76.6125,39300.0
2005-08-01 10:40:00,92.26,92.31,92.0,92.04,46900.0,76.6208,76.6623,76.4048,76.4381,46900.0
2005-08-01 10:45:00,92.06,92.25,92.03,92.24,34900.0,76.4547,76.6125,76.4298,76.6042,34900.0
2005-08-01 10:50:00,92.26,92.34,92.23,92.33,10200.0,76.6208,76.6872,76.5959,76.6789,10200.0
2005-08-01 10:55:00,92.33,92.5,92.26,92.3,33500.0,76.6789,76.8201,76.6208,76.654,33500.0
2005-08-01 11:00:00,92.33,92.42,92.15,92.26,20700.0,76.6789,76.7537,76.5294,76.6208,20700.0
2005-08-01 11:05:00,92.3,92.34,92.16,92.29,19700.0,76.654,76.6872,76.5377,76.6457,19700.0
2005-08-01 11:10:00,92.25,92.4,92.2,92.25,27900.0,76.6125,76.737,76.5709,76.6125,27900.0
2005-08-01 11:15:00,92.25,92.32,92.25,92.32,15200.0,76.6125,76.6706,76.6125,76.6706,15200.0
2005-08-01 11:20:00,92.3,92.39,92.17,92.31,36200.0,76.654,76.7287,76.546,76.6623,36200.0
2005-08-01 11:25:00,92.32,92.62,92.32,92.55,28500.0,76.6706,76.9197,76.6706,76.8616,28500.0
2005-08-01 11:30:00,92.56,92.85,92.55,92.74,30800.0,76.8699,77.1108,76.8616,77.0194,30800.0
2005-08-01 11:35:00,92.74,92.85,92.7,92.85,10000.0,77.0194,77.1108,76.9862,77.1108,10000.0
2005-08-01 11:40:00,92.87,92.98,92.84,92.94,12400.0,77.1274,77.2187,77.1025,77.1855,12400.0
2005-08-01 11:45:00,92.97,92.99,92.68,92.71,15600.0,77.2104,77.227,76.9696,76.9945,15600.0
2005-08-01 11:50:00,92.69,92.93,92.65,92.83,12000.0,76.9779,77.1772,76.9447,77.0942,12000.0
2005-08-01 11:55:00,92.78,92.93,92.76,92.87,7500.0,77.0526,77.1772,77.036,77.1274,7500.0
2005-08-01 12:00:00,92.87,93.02,92.84,93.0,24800.0,77.1274,77.2519,77.1025,77.2353,24800.0
2005-08-01 12:05:00,92.95,92.95,92.81,92.89,9200.0,77.1938,77.1938,77.0775,77.144,9200.0
2005-08-01 12:10:00,92.9,93.05,92.88,93.05,16200.0,77.1523,77.2769,77.1357,77.2769,16200.0
2005-08-01 12:15:00,93.05,93.21,93.03,93.1,17100.0,77.2769,77.4097,77.2602,77.3184,17100.0
2005-08-01 12:20:00,93.1,93.4,93.0,93.0,17100.0,77.3184,77.5675,77.2353,77.2353,17100.0
2005-08-01 12:25:00,92.98,93.0,92.83,92.86,15500.0,77.2187,77.2353,77.0942,77.1191,15500.0
2005-08-01 12:30:00,92.86,93.06,92.85,92.92,23800.0,77.1191,77.2852,77.1108,77.1689,23800.0
2005-08-01 12:35:00,92.91,93.2,92.86,93.2,11400.0,77.1606,77.4014,77.1191,77.4014,11400.0
2005-08-01 12:40:00,93.2,93.24,93.17,93.17,8700.0,77.4014,77.4347,77.3765,77.3765,8700.0
2005-08-01 12:45:00,93.19,93.19,93.15,93.18,3800.0,77.3931,77.3931,77.3599,77.3848,3800.0
2005-08-01 12:50:00,93.19,93.31,93.16,93.25,8700.0,77.3931,77.4928,77.3682,77.443,8700.0
2005-08-01 12:55:00,93.25,93.29,93.25,93.27,4600.0,77.443,77.4762,77.443,77.4596,4600.0
2005-08-01 13:00:00,93.27,93.56,93.27,93.54,26600.0,77.4596,77.7004,77.4596,77.6838,26600.0
2005-08-01 13:05:00,93.54,93.7,93.54,93.57,22000.0,77.6838,77.8167,77.6838,77.7087,22000.0
2005-08-01 13:10:00,93.58,93.7,93.55,93.62,17100.0,77.717,77.8167,77.6921,77.7502,17100.0
2005-08-01 13:15:00,93.62,93.62,93.33,93.38,9300.0,77.7502,77.7502,77.5094,77.5509,9300.0
2005-08-01 13:20:00,93.38,93.39,93.33,93.39,12600.0,77.5509,77.5592,77.5094,77.5592,12600.0
2005-08-01 13:25:00,93.4,93.44,93.38,93.44,5400.0,77.5675,77.6007,77.5509,77.6007,5400.0
2005-08-01 13:30:00,93.44,93.5,93.44,93.5,6400.0,77.6007,77.6506,77.6007,77.6506,6400.0
2005-08-01 13:35:00,93.5,93.84,93.5,93.84,8200.0,77.6506,77.9329,77.6506,77.9329,8200.0
2005-08-01 13:40:00,93.84,93.85,93.74,93.79,7400.0,77.9329,77.9412,77.8499,77.8914,7400.0
2005-08-01 13:45:00,93.79,93.92,93.79,93.83,12200.0,77.8914,77.9994,77.8914,77.9246,12200.0
2005-08-01 13:50:00,93.85,94.11,93.85,94.08,15600.0,77.9412,78.1572,77.9412,78.1323,15600.0
2005-08-01 13:55:00,94.09,94.09,94.0,94.0,8400.0,78.1406,78.1406,78.0658,78.0658,8400.0
2005-08-01 14:00:00,94.0,94.26,93.95,94.26,15400.0,78.0658,78.2817,78.0243,78.2817,15400.0
2005-08-01 14:05:00,94.23,94.26,94.13,94.14,10300.0,78.2568,78.2817,78.1738,78.1821,10300.0
2005-08-01 14:10:00,94.14,94.3,94.13,94.13,16800.0,78.1821,78.315,78.1738,78.1738,16800.0
2005-08-01 14:15:00,94.13,94.25,94.04,94.13,12900.0,78.1738,78.2734,78.099,78.1738,12900.0
2005-08-01 14:20:00,94.18,94.3,94.15,94.21,10200.0,78.2153,78.315,78.1904,78.2402,10200.0
2005-08-01 14:25:00,94.23,94.23,94.0,94.0,13800.0,78.2568,78.2568,78.0658,78.0658,13800.0
2005-08-01 14:30:00,94.04,94.1,94.0,94.06,15800.0,78.099,78.1489,78.0658,78.1157,15800.0
2005-08-01 14:35:00,94.05,94.15,94.05,94.08,9700.0,78.1073,78.1904,78.1073,78.1323,9700.0
2005-08-01 14:40:00,94.12,94.22,94.07,94.2,9100.0,78.1655,78.2485,78.124,78.2319,9100.0
2005-08-01 14:45:00,94.24,94.35,94.13,94.14,9800.0,78.2651,78.3565,78.1738,78.1821,9800.0
2005-08-01 14:50:00,94.14,94.27,94.14,94.24,7800.0,78.1821,78.2901,78.1821,78.2651,7800.0
2005-08-01 14:55:00,94.22,94.24,94.1,94.17,4800.0,78.2485,78.2651,78.1489,78.207,4800.0
2005-08-01 15:00:00,94.17,94.31,94.17,94.25,11300.0,78.207,78.3233,78.207,78.2734,11300.0
2005-08-01 15:05:00,94.25,94.25,94.15,94.22,7700.0,78.2734,78.2734,78.1904,78.2485,7700.0
2005-08-01 15:10:00,94.22,94.34,94.22,94.23,11300.0,78.2485,78.3482,78.2485,78.2568,11300.0
2005-08-01 15:15:00,94.25,94.26,94.15,94.19,9100.0,78.2734,78.2817,78.1904,78.2236,9100.0
2005-08-01 15:20:00,94.2,94.39,94.18,94.39,15500.0,78.2319,78.3897,78.2153,78.3897,15500.0
2005-08-01 15:25:00,94.39,94.45,94.25,94.3,13200.0,78.3897,78.4395,78.2734,78.315,13200.0
2005-08-01 15:30:00,94.31,94.31,94.12,94.12,12800.0,78.3233,78.3233,78.1655,78.1655,12800.0
2005-08-01 15:35:00,94.15,94.22,94.14,94.22,11400.0,78.1904,78.2485,78.1821,78.2485,11400.0
2005-08-01 15:40:00,94.23,94.29,94.23,94.29,15600.0,78.2568,78.3067,78.2568,78.3067,15600.0
2005-08-01 15:45:00,94.3,94.34,94.26,94.28,25400.0,78.315,78.3482,78.2817,78.2984,25400.0
2005-08-01 15:50:00,94.29,94.29,94.19,94.21,22400.0,78.3067,78.3067,78.2236,78.2402,22400.0
2005-08-01 15:55:00,94.18,94.21,94.1,94.21,30400.0,78.2153,78.2402,78.1489,78.2402,30400.0
2005-08-02 09:30:00,94.23,94.29,94.15,94.24,25400.0,78.2568,78.3067,78.1904,78.2651,25400.0
2005-08-02 09:35:00,94.24,94.24,93.44,93.65,44300.0,78.2651,78.2651,77.6007,77.7752,44300.0
2005-08-02 09:40:00,93.65,93.8,93.62,93.76,24400.0,77.7752,77.8997,77.7502,77.8665,24400.0
2005-08-02 09:45:00,93.75,94.09,93.75,93.75,22900.0,77.8582,78.1406,77.8582,77.8582,22900.0
2005-08-02 09:50:00,93.71,93.99,93.6,93.65,30500.0,77.825,78.0575,77.7336,77.7752,30500.0
2005-08-02 09:55:00,93.7,93.83,93.6,93.62,27500.0,77.8167,77.9246,77.7336,77.7502,27500.0
2005-08-02 10:00:00,93.64,94.1,93.64,94.1,19700.0,77.7668,78.1489,77.7668,78.1489,19700.0
2005-08-02 10:05:00,94.07,94.69,94.04,94.66,25000.0,78.124,78.6389,78.099,78.6139,25000.0
2005-08-02 10:10:00,94.69,94.91,94.69,94.7,15100.0,78.6389,78.8216,78.6389,78.6472,15100.0
2005-08-02 10:15:00,94.71,94.95,94.58,94.61,36700.0,78.6555,78.8548,78.5475,78.5724,36700.0
2005-08-02 10:20:00,94.7,95.0,94.7,94.95,25700.0,78.6472,78.8963,78.6472,78.8548,25700.0
2005-08-02 10:25:00,94.95,94.95,94.65,94.68,19000.0,78.8548,78.8548,78.6056,78.6306,19000.0
2005-08-02 10:30:00,94.69,94.77,94.67,94.71,22700.0,78.6389,78.7053,78.6222,78.6555,22700.0
2005-08-02 10:35:00,94.7,94.76,94.6,94.6,14000.0,78.6472,78.697,78.5641,78.5641,14000.0
2005-08-02 10:40:00,94.61,94.61,94.44,94.44,17900.0,78.5724,78.5724,78.4312,78.4312,17900.0
2005-08-02 10:45:00,94.44,94.44,94.06,94.19,48400.0,78.4312,78.4312,78.1157,78.2236,48400.0
2005-08-02 10:50:00,94.19,94.37,94.19,94.37,26700.0,78.2236,78.3731,78.2236,78.3731,26700.0
2005-08-02 10:55:00,94.37,94.38,94.3,94.35,8400.0,78.3731,78.3814,78.315,78.3565,8400.0
2005-08-02 11:00:00,94.4,94.4,94.12,94.13,45400.0,78.398,78.398,78.1655,78.1738,45400.0
2005-08-02 11:05:00,94.13,94.19,94.06,94.07,38200.0,78.1738,78.2236,78.1157,78.124,38200.0
2005-08-02 11:10:00,94.1,94.25,93.99,94.0,9600.0,78.1489,78.2734,78.0575,78.0658,9600.0
2005-08-02 11:15:00,94.05,94.2,94.0,94.2,12400.0,78.1073,78.2319,78.0658,78.2319,12400.0
2005-08-02 11:20:00,94.24,94.45,94.24,94.4,20700.0,78.2651,78.4395,78.2651,78.398,20700.0
2005-08-02 11:25:00,94.45,94.49,94.36,94.38,19900.0,78.4395,78.4728,78.3648,78.3814,19900.0
2005-08-02 11:30:00,94.4,94.4,94.29,94.33,8700.0,78.398,78.398,78.3067,78.3399,8700.0
2005-08-02 11:35:00,94.33,94.33,94.12,94.18,7600.0,78.3399,78.3399,78.1655,78.2153,7600.0
2005-08-02 11:40:00,94.19,94.24,94.19,94.22,6400.0,78.2236,78.2651,78.2236,78.2485,6400.0
2005-08-02 11:45:00,94.21,94.26,94.13,94.18,8500.0,78.2402,78.2817,78.1738,78.2153,8500.0
2005-08-02 11:50:00,94.2,94.33,94.17,94.29,10300.0,78.2319,78.3399,78.207,78.3067,10300.0
2005-08-02 11:55:00,94.28,94.31,94.25,94.25,3700.0,78.2984,78.3233,78.2734,78.2734,3700.0
2005-08-02 12:00:00,94.25,94.29,94.23,94.29,14100.0,78.2734,78.3067,78.2568,78.3067,14100.0
2005-08-02 12:05:00,94.29,94.34,94.27,94.29,6700.0,78.3067,78.3482,78.2901,78.3067,6700.0
2005-08-02 12:10:00,94.3,94.3,94.26,94.28,1500.0,78.315,78.315,78.2817,78.2984,1500.0
2005-08-02 12:15:00,94.28,94.35,94.26,94.35,12100.0,78.2984,78.3565,78.2817,78.3565,12100.0
2005-08-02 12:20:00,94.36,94.42,94.26,94.3,12100.0,78.3648,78.4146,78.2817,78.315,12100.0
2005-08-02 12:25:00,94.3,94.33,94.26,94.27,3900.0,78.315,78.3399,78.2817,78.2901,3900.0
2005-08-02 12:30:00,94.26,94.3,94.25,94.28,6000.0,78.2817,78.315,78.2734,78.2984,6000.0
2005-08-02 12:35:00,94.26,94.27,94.21,94.24,6400.0,78.2817,78.2901,78.2402,78.2651,6400.0
2005-08-02 12:40:00,94.2,94.24,94.16,94.18,6200.0,78.2319,78.2651,78.1987,78.2153,6200.0
2005-08-02 12:45:00,94.18,94.2,94.17,94.19,4200.0,78.2153,78.2319,78.207,78.2236,4200.0
2005-08-02 12:50:00,94.19,94.19,94.11,94.12,18100.0,78.2236,78.2236,78.1572,78.1655,18100.0
2005-08-02 12:55:00,94.12,94.19,94.11,94.19,10100.0,78.1655,78.2236,78.1572,78.2236,10100.0
2005-08-02 13:00:00,94.19,94.22,94.17,94.17,9300.0,78.2236,78.2485,78.207,78.207,9300.0
2005-08-02 13:05:00,94.17,94.18,94.15,94.18,8100.0,78.207,78.2153,78.1904,78.2153,8100.0
2005-08-02 13:10:00,94.18,94.18,94.16,94.17,6500.0,78.2153,78.2153,78.1987,78.207,6500.0
2005-08-02 13:15:00,94.17,94.26,94.17,94.26,18500.0,78.207,78.2817,78.207,78.2817,18500.0
2005-08-02 13:20:00,94.26,94.3,94.26,94.26,12700.0,78.2817,78.315,78.2817,78.2817,12700.0
2005-08-02 13:25:00,94.27,94.33,94.27,94.3,6800.0,78.2901,78.3399,78.2901,78.315,6800.0
2005-08-02 13:30:00,94.31,94.33,94.3,94.3,6600.0,78.3233,78.3399,78.315,78.315,6600.0
2005-08-02 13:35:00,94.31,94.35,94.23,94.23,7800.0,78.3233,78.3565,78.2568,78.2568,7800.0
2005-08-02 13:40:00,94.23,94.26,94.23,94.23,6800.0,78.2568,78.2817,78.2568,78.2568,6800.0
2005-08-02 13:45:00,94.23,94.24,94.17,94.17,12000.0,78.2568,78.2651,78.207,78.207,12000.0
2005-08-02 13:50:00,94.14,94.14,94.08,94.12,10900.0,78.1821,78.1821,78.1323,78.1655,10900.0
2005-08-02 13:55:00,94.14,94.17,94.08,94.13,15400.0,78.1821,78.207,78.1323,78.1738,15400.0
2005-08-02 14:00:00,94.12,94.19,94.09,94.16,11800.0,78.1655,78.2236,78.1406,78.1987,11800.0
2005-08-02 14:05:00,94.16,94.3,94.16,94.25,22800.0,78.1987,78.315,78.1987,78.2734,22800.0
2005-08-02 14:10:00,94.24,94.43,94.22,94.38,15700.0,78.2651,78.4229,78.2485,78.3814,15700.0
2005-08-02 14:15:00,94.38,94.45,94.38,94.45,16500.0,78.3814,78.4395,78.3814,78.4395,16500.0
2005-08-02 14:20:00,94.47,94.59,94.45,94.51,20900.0,78.4562,78.5558,78.4395,78.4894,20900.0
2005-08-02 14:25:00,94.45,94.48,94.31,94.31,15200.0,78.4395,78.4645,78.3233,78.3233,15200.0
2005-08-02 14:30:00,94.31,94.4,94.29,94.31,15700.0,78.3233,78.398,78.3067,78.3233,15700.0
2005-08-02 14:35:00,94.28,94.31,94.2,94.21,8900.0,78.2984,78.3233,78.2319,78.2402,8900.0
2005-08-02 14:40:00,94.21,94.33,94.21,94.25,11900.0,78.2402,78.3399,78.2402,78.2734,11900.0
2005-08-02 14:45:00,94.24,94.31,94.22,94.28,20100.0,78.2651,78.3233,78.2485,78.2984,20100.0
2005-08-02 14:50:00,94.28,94.35,94.14,94.17,14700.0,78.2984,78.3565,78.1821,78.207,14700.0
2005-08-02 14:55:00,94.21,94.25,94.15,94.24,16800.0,78.2402,78.2734,78.1904,78.2651,16800.0
2005-08-02 15:00:00,94.25,94.28,94.11,94.17,31800.0,78.2734,78.2984,78.1572,78.207,31800.0
2005-08-02 15:05:00,94.17,94.43,94.17,94.42,29800.0,78.207,78.4229,78.207,78.4146,29800.0
2005-08-02 15:10:00,94.43,94.55,94.37,94.47,26200.0,78.4229,78.5226,78.3731,78.4562,26200.0
2005-08-02 15:15:00,94.47,94.6,94.39,94.57,14500.0,78.4562,78.5641,78.3897,78.5392,14500.0
2005-08-02 15:20:00,94.57,94.57,94.47,94.51,10800.0,78.5392,78.5392,78.4562,78.4894,10800.0
2005-08-02 15:25:00,94.49,94.63,94.46,94.6,18900.0,78.4728,78.589,78.4478,78.5641,18900.0
2005-08-02 15:30:00,94.61,94.75,94.61,94.65,34300.0,78.5724,78.6887,78.5724,78.6056,34300.0
2005-08-02 15:35:00,94.65,94.66,94.53,94.63,27000.0,78.6056,78.6139,78.506,78.589,27000.0
2005-08-02 15:40:00,94.63,94.78,94.6,94.75,39600.0,78.589,78.7136,78.5641,78.6887,39600.0
2005-08-02 15:45:00,94.76,94.82,94.74,94.82,28400.0,78.697,78.7468,78.6804,78.7468,28400.0
2005-08-02 15:50:00,94.82,94.9,94.82,94.88,37600.0,78.7468,78.8133,78.7468,78.7967,37600.0
2005-08-02 15:55:00,94.87,94.87,94.78,94.85,21100.0,78.7883,78.7883,78.7136,78.7717,21100.0
2005-08-03 09:30:00,94.87,95.0,94.5,94.5,22700.0,78.7883,78.8963,78.4811,78.4811,22700.0
2005-08-03 09:35:00,94.5,94.67,94.42,94.46,19900.0,78.4811,78.6222,78.4146,78.4478,19900.0
2005-08-03 09:40:00,94.5,94.7,94.0,94.24,26700.0,78.4811,78.6472,78.0658,78.2651,26700.0
2005-08-03 09:45:00,94.24,94.53,94.24,94.45,20900.0,78.2651,78.506,78.2651,78.4395,20900.0
2005-08-03 09:50:00,94.45,94.45,94.1,94.11,19700.0,78.4395,78.4395,78.1489,78.1572,19700.0
2005-08-03 09:55:00,94.11,94.14,93.93,93.97,25500.0,78.1572,78.1821,78.0077,78.0409,25500.0
2005-08-03 10:00:00,93.96,94.34,93.93,94.2,37700.0,78.0326,78.3482,78.0077,78.2319,37700.0
2005-08-03 10:05:00,94.28,94.35,94.02,94.27,19500.0,78.2984,78.3565,78.0824,78.2901,19500.0
2005-08-03 10:10:00,94.22,94.23,94.03,94.04,14500.0,78.2485,78.2568,78.0907,78.099,14500.0
2005-08-03 10:15:00,94.04,94.13,93.99,94.1,12200.0,78.099,78.1738,78.0575,78.1489,12200.0
2005-08-03 10:20:00,94.11,94.26,94.1,94.25,9000.0,78.1572,78.2817,78.1489,78.2734,9000.0
2005-08-03 10:25:00,94.22,94.22,94.01,94.01,20000.0,78.2485,78.2485,78.0741,78.0741,20000.0
2005-08-03 10:30:00,94.03,94.2,94.03,94.2,10500.0,78.0907,78.2319,78.0907,78.2319,10500.0
2005-08-03 10:35:00,94.17,94.17,94.07,94.07,10600.0,78.207,78.207,78.124,78.124,10600.0
2005-08-03 10:40:00,94.08,94.25,94.07,94.25,9200.0,78.1323,78.2734,78.124,78.2734,9200.0
2005-08-03 10:45:00,94.33,94.46,94.29,94.39,23500.0,78.3399,78.4478,78.3067,78.3897,23500.0
2005-08-03 10:50:00,94.39,94.56,94.34,94.51,12500.0,78.3897,78.5309,78.3482,78.4894,12500.0
2005-08-03 10:55:00,94.48,94.5,94.18,94.18,22900.0,78.4645,78.4811,78.2153,78.2153,22900.0
2005-08-03 11:00:00,94.18,94.22,93.93,93.97,40500.0,78.2153,78.2485,78.0077,78.0409,40500.0
2005-08-03 11:05:00,93.92,93.95,93.81,93.95,43700.0,77.9994,78.0243,77.908,78.0243,43700.0
2005-08-03 11:10:00,93.92,94.04,93.89,94.04,11300.0,77.9994,78.099,77.9745,78.099,11300.0
2005-08-03 11:15:00,94.02,94.2,94.0,94.08,23100.0,78.0824,78.2319,78.0658,78.1323,23100.0
2005-08-03 11:20:00,94.1,94.1,93.94,94.08,13100.0,78.1489,78.1489,78.016,78.1323,13100.0
2005-08-03 11:25:00,94.08,94.2,94.08,94.2,9600.0,78.1323,78.2319,78.1323,78.2319,9600.0
2005-08-03 11:30:00,94.2,94.22,94.06,94.18,17900.0,78.2319,78.2485,78.1157,78.2153,17900.0
2005-08-03 11:35:00,94.2,94.29,94.17,94.26,5200.0,78.2319,78.3067,78.207,78.2817,5200.0
2005-08-03 11:40:00,94.25,94.33,94.13,94.27,9100.0,78.2734,78.3399,78.1738,78.2901,9100.0
2005-08-03 11:45:00,94.27,94.27,94.14,94.14,4400.0,78.2901,78.2901,78.1821,78.1821,4400.0
2005-08-03 11:50:00,94.08,94.08,93.97,94.01,8800.0,78.1323,78.1323,78.0409,78.0741,8800.0
2005-08-03 11:55:00,94.01,94.04,93.94,93.94,8500.0,78.0741,78.099,78.016,78.016,8500.0
2005-08-03 12:00:00,93.99,93.99,93.86,93.87,10400.0,78.0575,78.0575,77.9496,77.9579,10400.0
2005-08-03 12:05:00,93.87,94.0,93.85,94.0,6500.0,77.9579,78.0658,77.9412,78.0658,6500.0
2005-08-03 12:10:00,94.0,94.0,93.83,93.85,6800.0,78.0658,78.0658,77.9246,77.9412,6800.0
2005-08-03 12:15:00,93.85,93.87,93.84,93.87,4000.0,77.9412,77.9579,77.9329,77.9579,4000.0
2005-08-03 12:20:00,93.85,94.12,93.85,94.12,8600.0,77.9412,78.1655,77.9412,78.1655,8600.0
2005-08-03 12:25:00,94.14,94.21,94.08,94.21,11900.0,78.1821,78.2402,78.1323,78.2402,11900.0
2005-08-03 12:30:00,94.21,94.34,94.19,94.34,11300.0,78.2402,78.3482,78.2236,78.3482,11300.0
2005-08-03 12:35:00,94.34,94.36,94.03,94.05,8500.0,78.3482,78.3648,78.0907,78.1073,8500.0
2005-08-03 12:40:00,94.03,94.07,93.9,93.93,10300.0,78.0907,78.124,77.9828,78.0077,10300.0
2005-08-03 12:45:00,93.95,94.06,93.95,94.05,11200.0,78.0243,78.1157,78.0243,78.1073,11200.0
2005-08-03 12:50:00,94.05,94.06,93.95,93.96,5200.0,78.1073,78.1157,78.0243,78.0326,5200.0
2005-08-03 12:55:00,93.98,94.06,93.98,94.04,3000.0,78.0492,78.1157,78.0492,78.099,3000.0
2005-08-03 13:00:00,93.99,94.03,93.95,94.0,4500.0,78.0575,78.0907,78.0243,78.0658,4500.0
2005-08-03 13:05:00,94.0,94.02,93.97,94.0,5100.0,78.0658,78.0824,78.0409,78.0658,5100.0
2005-08-03 13:10:00,94.01,94.03,93.97,93.97,6900.0,78.0741,78.0907,78.0409,78.0409,6900.0
2005-08-03 13:15:00,93.98,94.0,93.95,94.0,7300.0,78.0492,78.0658,78.0243,78.0658,7300.0
2005-08-03 13:20:00,94.0,94.03,94.0,94.03,2500.0,78.0658,78.0907,78.0658,78.0907,2500.0
2005-08-03 13:25:00,94.02,94.03,93.91,93.92,8200.0,78.0824,78.0907,77.9911,77.9994,8200.0
2005-08-03 13:30:00,93.92,93.92,93.7,93.76,28000.0,77.9994,77.9994,77.8167,77.8665,28000.0
2005-08-03 13:35:00,93.77,93.8,93.58,93.63,17400.0,77.8748,77.8997,77.717,77.7585,17400.0
2005-08-03 13:40:00,93.6,93.63,93.56,93.57,17600.0,77.7336,77.7585,77.7004,77.7087,17600.0
2005-08-03 13:45:00,93.59,93.85,93.59,93.79,14900.0,77.7253,77.9412,77.7253,77.8914,14900.0
2005-08-03 13:50:00,93.79,94.03,93.79,93.85,13500.0,77.8914,78.0907,77.8914,77.9412,13500.0
2005-08-03 13:55:00,93.85,93.85,93.78,93.82,6300.0,77.9412,77.9412,77.8831,77.9163,6300.0
2005-08-03 14:00:00,93.82,93.9,93.82,93.9,6100.0,77.9163,77.9828,77.9163,77.9828,6100.0
2005-08-03 14:05:00,93.9,93.9,93.77,93.78,2800.0,77.9828,77.9828,77.8748,77.8831,2800.0
2005-08-03 14:10:00,93.78,93.8,93.77,93.79,6400.0,77.8831,77.8997,77.8748,77.8914,6400.0
2005-08-03 14:15:00,93.8,93.83,93.79,93.83,6200.0,77.8997,77.9246,77.8914,77.9246,6200.0
2005-08-03 14:20:00,93.82,93.86,93.8,93.86,11700.0,77.9163,77.9496,77.8997,77.9496,11700.0
2005-08-03 14:25:00,93.84,93.84,93.8,93.8,7000.0,77.9329,77.9329,77.8997,77.8997,7000.0
2005-08-03 14:30:00,93.8,93.81,93.77,93.79,16500.0,77.8997,77.908,77.8748,77.8914,16500.0
2005-08-03 14:35:00,93.79,93.86,93.79,93.8,9700.0,77.8914,77.9496,77.8914,77.8997,9700.0
2005-08-03 14:40:00,93.79,93.82,93.73,93.77,16000.0,77.8914,77.9163,77.8416,77.8748,16000.0
2005-08-03 14:45:00,93.77,93.81,93.75,93.81,7400.0,77.8748,77.908,77.8582,77.908,7400.0
2005-08-03 14:50:00,93.79,93.8,93.71,93.71,7800.0,77.8914,77.8997,77.825,77.825,7800.0
2005-08-03 14:55:00,93.73,93.75,93.65,93.71,14200.0,77.8416,77.8582,77.7752,77.825,14200.0
2005-08-03 15:00:00,93.71,93.75,93.58,93.58,16500.0,77.825,77.8582,77.717,77.717,16500.0
2005-08-03 15:05:00,93.58,93.69,93.56,93.67,23700.0,77.717,77.8084,77.7004,77.7918,23700.0
2005-08-03 15:10:00,93.68,93.72,93.62,93.72,16100.0,77.8001,77.8333,77.7502,77.8333,16100.0
2005-08-03 15:15:00,93.73,93.84,93.7,93.76,11700.0,77.8416,77.9329,77.8167,77.8665,11700.0
2005-08-03 15:20:00,93.73,93.8,93.71,93.75,8200.0,77.8416,77.8997,77.825,77.8582,8200.0
2005-08-03 15:25:00,93.7,93.71,93.59,93.59,18900.0,77.8167,77.825,77.7253,77.7253,18900.0
2005-08-03 15:30:00,93.58,93.73,93.58,93.71,27300.0,77.717,77.8416,77.717,77.825,27300.0
2005-08-03 15:35:00,93.71,93.74,93.69,93.71,15500.0,77.825,77.8499,77.8084,77.825,15500.0
2005-08-03 15:40:00,93.74,93.86,93.74,93.82,19500.0,77.8499,77.9496,77.8499,77.9163,19500.0
2005-08-03 15:45:00,93.81,93.93,93.8,93.93,18300.0,77.908,78.0077,77.8997,78.0077,18300.0
2005-08-03 15:50:00,93.93,93.94,93.89,93.91,12700.0,78.0077,78.016,77.9745,77.9911,12700.0
2005-08-03 15:55:00,93.94,94.02,93.93,93.97,21300.0,78.016,78.0824,78.0077,78.0409,21300.0
2005-08-04 09:30:00,93.84,93.84,93.43,93.48,63300.0,77.9329,77.9329,77.5924,77.634,63300.0
2005-08-04 09:35:00,93.47,93.47,92.9,92.97,38700.0,77.6257,77.6257,77.1523,77.2104,38700.0
2005-08-04 09:40:00,92.97,93.37,92.97,93.21,39500.0,77.2104,77.5426,77.2104,77.4097,39500.0
2005-08-04 09:45:00,93.14,93.2,92.91,93.06,26000.0,77.3516,77.4014,77.1606,77.2852,26000.0
2005-08-04 09:50:00,93.07,93.27,93.02,93.27,20600.0,77.2935,77.4596,77.2519,77.4596,20600.0
2005-08-04 09:55:00,93.28,93.41,93.15,93.4,16100.0,77.4679,77.5758,77.3599,77.5675,16100.0
2005-08-04 10:00:00,93.41,93.48,93.04,93.16,24400.0,77.5758,77.634,77.2686,77.3682,24400.0
2005-08-04 10:05:00,93.06,93.35,93.06,93.3,26500.0,77.2852,77.526,77.2852,77.4845,26500.0
2005-08-04 10:10:00,93.3,93.3,93.0,93.07,24200.0,77.4845,77.4845,77.2353,77.2935,24200.0
2005-08-04 10:15:00,93.09,93.14,93.0,93.04,25000.0,77.3101,77.3516,77.2353,77.2686,25000.0
2005-08-04 10:20:00,93.04,93.05,92.69,92.75,47500.0,77.2686,77.2769,76.9779,77.0277,47500.0
2005-08-04 10:25:00,92.75,92.87,92.43,92.68,34800.0,77.0277,77.1274,76.762,76.9696,34800.0
2005-08-04 10:30:00,92.66,92.87,92.66,92.87,9700.0,76.953,77.1274,76.953,77.1274,9700.0
2005-08-04 10:35:00,92.86,93.07,92.86,93.02,15600.0,77.1191,77.2935,77.1191,77.2519,15600.0
2005-08-04 10:40:00,93.03,93.1,92.81,92.84,17300.0,77.2602,77.3184,77.0775,77.1025,17300.0
2005-08-04 10:45:00,92.87,93.04,92.87,92.92,7000.0,77.1274,77.2686,77.1274,77.1689,7000.0
2005-08-04 10:50:00,92.92,93.3,92.91,93.3,26800.0,77.1689,77.4845,77.1606,77.4845,26800.0
2005-08-04 10:55:00,93.3,93.39,93.04,93.32,23900.0,77.4845,77.5592,77.2686,77.5011,23900.0
2005-08-04 11:00:00,93.32,93.76,93.3,93.7,32100.0,77.5011,77.8665,77.4845,77.8167,32100.0
2005-08-04 11:05:00,93.7,94.0,93.68,93.98,28300.0,77.8167,78.0658,77.8001,78.0492,28300.0
2005-08-04 11:10:00,93.99,94.25,93.92,94.22,25100.0,78.0575,78.2734,77.9994,78.2485,25100.0
2005-08-04 11:15:00,94.19,94.25,93.99,94.03,25300.0,78.2236,78.2734,78.0575,78.0907,25300.0
2005-08-04 11:20:00,94.02,94.19,93.89,93.94,13600.0,78.0824,78.2236,77.9745,78.016,13600.0
2005-08-04 11:25:00,93.93,94.03,93.88,93.98,12600.0,78.0077,78.0907,77.9662,78.0492,12600.0
2005-08-04 11:30:00,94.05,94.06,93.84,93.85,26900.0,78.1073,78.1157,77.9329,77.9412,26900.0
2005-08-04 11:35:00,93.85,93.85,93.6,93.66,19700.0,77.9412,77.9412,77.7336,77.7835,19700.0
2005-08-04 11:40:00,93.64,93.73,93.5,93.5,11600.0,77.7668,77.8416,77.6506,77.6506,11600.0
2005-08-04 11:45:00,93.5,93.51,93.28,93.29,14500.0,77.6506,77.6589,77.4679,77.4762,14500.0
2005-08-04 11:50:00,93.27,93.56,93.19,93.56,23800.0,77.4596,77.7004,77.3931,77.7004,23800.0
2005-08-04 11:55:00,93.56,93.56,93.16,93.16,14500.0,77.7004,77.7004,77.3682,77.3682,14500.0
2005-08-04 12:00:00,93.12,93.12,92.96,92.96,9600.0,77.335,77.335,77.2021,77.2021,9600.0
2005-08-04 12:05:00,92.97,93.01,92.85,93.01,27600.0,77.2104,77.2436,77.1108,77.2436,27600.0
2005-08-04 12:10:00,93.01,93.01,92.81,92.86,24900.0,77.2436,77.2436,77.0775,77.1191,24900.0
2005-08-04 12:15:00,92.85,92.88,92.68,92.75,14700.0,77.1108,77.1357,76.9696,77.0277,14700.0
2005-08-04 12:20:00,92.75,92.87,92.73,92.87,19900.0,77.0277,77.1274,77.0111,77.1274,19900.0
2005-08-04 12:25:00,92.81,92.85,92.72,92.75,9800.0,77.0775,77.1108,77.0028,77.0277,9800.0
2005-08-04 12:30:00,92.74,92.85,92.73,92.77,9700.0,77.0194,77.1108,77.0111,77.0443,9700.0
2005-08-04 12:35:00,92.75,92.87,92.72,92.79,9200.0,77.0277,77.1274,77.0028,77.0609,9200.0
2005-08-04 12:40:00,92.77,92.98,92.77,92.91,12000.0,77.0443,77.2187,77.0443,77.1606,12000.0
2005-08-04 12:45:00,92.89,92.89,92.77,92.8,7100.0,77.144,77.144,77.0443,77.0692,7100.0
2005-08-04 12:50:00,92.77,92.77,92.6,92.7,12900.0,77.0443,77.0443,76.9031,76.9862,12900.0
2005-08-04 12:55:00,92.68,92.85,92.64,92.64,18900.0,76.9696,77.1108,76.9364,76.9364,18900.0
2005-08-04 13:00:00,92.65,92.72,92.65,92.72,3100.0,76.9447,77.0028,76.9447,77.0028,3100.0
2005-08-04 13:05:00,92.75,92.99,92.75,92.99,10700.0,77.0277,77.227,77.0277,77.227,10700.0
2005-08-04 13:10:00,93.0,93.02,92.9,92.9,5600.0,77.2353,77.2519,77.1523,77.1523,5600.0
2005-08-04 13:15:00,92.9,92.9,92.66,92.73,10700.0,77.1523,77.1523,76.953,77.0111,10700.0
2005-08-04 13:20:00,92.75,92.91,92.75,92.84,7000.0,77.0277,77.1606,77.0277,77.1025,7000.0
2005-08-04 13:25:00,92.84,92.88,92.8,92.88,2100.0,77.1025,77.1357,77.0692,77.1357,2100.0
2005-08-04 13:30:00,92.89,92.93,92.82,92.83,17100.0,77.144,77.1772,77.0858,77.0942,17100.0
2005-08-04 13:35:00,92.83,92.85,92.76,92.84,49200.0,77.0942,77.1108,77.036,77.1025,49200.0
2005-08-04 13:40:00,92.81,92.87,92.76,92.83,4000.0,77.0775,77.1274,77.036,77.0942,4000.0
2005-08-04 13:45:00,92.87,92.87,92.77,92.77,3900.0,77.1274,77.1274,77.0443,77.0443,3900.0
2005-08-04 13:50:00,92.78,92.8,92.7,92.71,16300.0,77.0526,77.0692,76.9862,76.9945,16300.0
2005-08-04 13:55:00,92.79,92.87,92.76,92.81,9000.0,77.0609,77.1274,77.036,77.0775,9000.0
2005-08-04 14:00:00,92.82,92.87,92.74,92.79,13100.0,77.0858,77.1274,77.0194,77.0609,13100.0
2005-08-04 14:05:00,92.79,92.85,92.79,92.84,10000.0,77.0609,77.1108,77.0609,77.1025,10000.0
2005-08-04 14:10:00,92.82,92.82,92.72,92.75,5300.0,77.0858,77.0858,77.0028,77.0277,5300.0
2005-08-04 14:15:00,92.72,92.73,92.65,92.66,7200.0,77.0028,77.0111,76.9447,76.953,7200.0
2005-08-04 14:20:00,92.66,92.66,92.58,92.61,32800.0,76.953,76.953,76.8865,76.9114,32800.0
2005-08-04 14:25:00,92.62,92.66,92.62,92.65,13500.0,76.9197,76.953,76.9197,76.9447,13500.0
2005-08-04 14:30:00,92.67,92.7,92.62,92.7,27600.0,76.9613,76.9862,76.9197,76.9862,27600.0
2005-08-04 14:35:00,92.72,92.88,92.69,92.82,24900.0,77.0028,77.1357,76.9779,77.0858,24900.0
2005-08-04 14:40:00,92.83,92.84,92.7,92.7,14800.0,77.0942,77.1025,76.9862,76.9862,14800.0
2005-08-04 14:45:00,92.69,92.74,92.59,92.74,11900.0,76.9779,77.0194,76.8948,77.0194,11900.0
2005-08-04 14:50:00,92.69,92.71,92.59,92.63,18400.0,76.9779,76.9945,76.8948,76.9281,18400.0
2005-08-04 14:55:00,92.63,92.76,92.62,92.74,13400.0,76.9281,77.036,76.9197,77.0194,13400.0
2005-08-04 15:00:00,92.69,92.83,92.69,92.8,16700.0,76.9779,77.0942,76.9779,77.0692,16700.0
2005-08-04 15:05:00,92.8,92.98,92.79,92.96,27300.0,77.0692,77.2187,77.0609,77.2021,27300.0
2005-08-04 15:10:00,92.97,92.98,92.68,92.76,27300.0,77.2104,77.2187,76.9696,77.036,27300.0
2005-08-04 15:15:00,92.77,92.85,92.7,92.85,16700.0,77.0443,77.1108,76.9862,77.1108,16700.0
2005-08-04 15:20:00,92.86,92.87,92.8,92.84,21700.0,77.1191,77.1274,77.0692,77.1025,21700.0
2005-08-04 15:25:00,92.84,92.86,92.64,92.74,30100.0,77.1025,77.1191,76.9364,77.0194,30100.0
2005-08-04 15:30:00,92.72,92.9,92.72,92.82,34800.0,77.0028,77.1523,77.0028,77.0858,34800.0
2005-08-04 15:35:00,92.82,92.9,92.81,92.83,18700.0,77.0858,77.1523,77.0775,77.0942,18700.0
2005-08-04 15:40:00,92.83,92.83,92.73,92.8,19300.0,77.0942,77.0942,77.0111,77.0692,19300.0
2005-08-04 15:45:00,92.76,92.78,92.52,92.6,31200.0,77.036,77.0526,76.8367,76.9031,31200.0
2005-08-04 15:50:00,92.59,92.65,92.51,92.63,31300.0,76.8948,76.9447,76.8284,76.9281,31300.0
2005-08-04 15:55:00,92.61,92.67,92.55,92.61,23800.0,76.9114,76.9613,76.8616,76.9114,23800.0
2005-08-05 09:30:00,91.5,91.51,91.0,91.29,65300.0,75.9896,75.9979,75.5744,75.8152,65300.0
2005-08-05 09:35:00,91.27,91.5,90.51,90.73,73500.0,75.7986,75.9896,75.1674,75.3501,73500.0
2005-08-05 09:40:00,90.74,90.85,90.2,90.25,94500.0,75.3584,75.4498,74.91,74.9515,94500.0
2005-08-05 09:45:00,90.23,90.33,89.96,89.97,111600.0,74.9349,75.0179,74.7107,74.719,111600.0
2005-08-05 09:50:00,89.91,90.21,89.75,90.01,63900.0,74.6691,74.9183,74.5362,74.7522,63900.0
2005-08-05 09:55:00,90.01,90.01,89.7,89.71,41700.0,74.7522,74.7522,74.4947,74.503,41700.0
2005-08-05 10:00:00,89.71,89.74,89.41,89.42,65200.0,74.503,74.5279,74.2539,74.2622,65200.0
2005-08-05 10:05:00,89.32,89.42,89.02,89.11,59500.0,74.1791,74.2622,73.93,74.0047,59500.0
2005-08-05 10:10:00,89.03,89.29,88.81,89.11,95500.0,73.9383,74.1542,73.7556,74.0047,95500.0
2005-08-05 10:15:00,89.08,89.55,88.96,89.4,72900.0,73.9798,74.3702,73.8802,74.2456,72900.0
2005-08-05 10:20:00,89.43,89.54,88.97,88.98,57500.0,74.2705,74.3618,73.8885,73.8968,57500.0
2005-08-05 10:25:00,88.98,89.34,88.59,88.59,60800.0,73.8968,74.1957,73.5729,73.5729,60800.0
2005-08-05 10:30:00,88.59,89.17,88.59,89.17,49300.0,73.5729,74.0546,73.5729,74.0546,49300.0
2005-08-05 10:35:00,89.19,89.22,88.95,89.08,45900.0,74.0712,74.0961,73.8719,73.9798,45900.0
2005-08-05 10:40:00,89.08,89.08,88.96,88.98,49200.0,73.9798,73.9798,73.8802,73.8968,49200.0
2005-08-05 10:45:00,88.98,89.07,88.59,88.68,50500.0,73.8968,73.9715,73.5729,73.6476,50500.0
2005-08-05 10:50:00,88.67,88.67,88.38,88.55,39200.0,73.6393,73.6393,73.3985,73.5397,39200.0
2005-08-05 10:55:00,88.51,88.6,88.23,88.24,105300.0,73.5064,73.5812,73.2739,73.2822,105300.0
2005-08-05 11:00:00,88.35,88.6,88.31,88.55,56200.0,73.3736,73.5812,73.3403,73.5397,56200.0
2005-08-05 11:05:00,88.55,88.74,88.41,88.72,46600.0,73.5397,73.6975,73.4234,73.6808,46600.0
2005-08-05 11:10:00,88.7,88.71,88.39,88.46,39400.0,73.6642,73.6725,73.4068,73.4649,39400.0
2005-08-05 11:15:00,88.49,88.61,88.32,88.42,44500.0,73.4898,73.5895,73.3487,73.4317,44500.0
2005-08-05 11:20:00,88.37,88.69,88.33,88.69,38900.0,73.3902,73.6559,73.357,73.6559,38900.0
2005-08-05 11:25:00,88.69,88.79,88.35,88.36,51300.0,73.6559,73.739,73.3736,73.3819,51300.0
2005-08-05 11:30:00,88.41,88.44,88.3,88.39,43500.0,73.4234,73.4483,73.332,73.4068,43500.0
2005-08-05 11:35:00,88.39,88.45,88.17,88.23,39900.0,73.4068,73.4566,73.2241,73.2739,39900.0
2005-08-05 11:40:00,88.23,88.23,87.81,87.82,57000.0,73.2739,73.2739,72.9251,72.9334,57000.0
2005-08-05 11:45:00,87.82,87.98,87.6,87.92,83700.0,72.9334,73.0663,72.7507,73.0165,83700.0
2005-08-05 11:50:00,87.92,87.92,87.65,87.86,67600.0,73.0165,73.0165,72.7922,72.9666,67600.0
2005-08-05 11:55:00,87.84,87.86,87.41,87.67,60500.0,72.95,72.9666,72.5929,72.8088,60500.0
2005-08-05 12:00:00,87.68,87.95,87.6,87.92,47900.0,72.8171,73.0414,72.7507,73.0165,47900.0
2005-08-05 12:05:00,87.89,87.96,87.74,87.82,28700.0,72.9915,73.0497,72.867,72.9334,28700.0
2005-08-05 12:10:00,87.77,87.85,87.63,87.85,31100.0,72.8919,72.9583,72.7756,72.9583,31100.0
2005-08-05 12:15:00,87.85,87.93,87.68,87.87,16200.0,72.9583,73.0248,72.8171,72.9749,16200.0
2005-08-05 12:20:00,87.87,88.19,87.8,88.18,24000.0,72.9749,73.2407,72.9168,73.2324,24000.0
2005-08-05 12:25:00,88.19,88.5,88.16,88.5,40900.0,73.2407,73.4981,73.2158,73.4981,40900.0
2005-08-05 12:30:00,88.49,88.49,88.14,88.43,26900.0,73.4898,73.4898,73.1992,73.44,26900.0
2005-08-05 12:35:00,88.44,88.79,88.36,88.58,45700.0,73.4483,73.739,73.3819,73.5646,45700.0
2005-08-05 12:40:00,88.57,88.6,88.44,88.52,35600.0,73.5563,73.5812,73.4483,73.5148,35600.0
2005-08-05 12:45:00,88.53,88.59,88.49,88.55,15800.0,73.5231,73.5729,73.4898,73.5397,15800.0
2005-08-05 12:50:00,88.56,88.74,88.55,88.68,17200.0,73.548,73.6975,73.5397,73.6476,17200.0
2005-08-05 12:55:00,88.68,88.72,88.53,88.7,18000.0,73.6476,73.6808,73.5231,73.6642,18000.0
2005-08-05 13:00:00,88.66,88.79,88.54,88.79,26700.0,73.631,73.739,73.5314,73.739,26700.0
2005-08-05 13:05:00,88.82,88.86,88.71,88.86,25100.0,73.7639,73.7971,73.6725,73.7971,25100.0
2005-08-05 13:10:00,88.88,89.13,88.8,89.08,34300.0,73.8137,74.0213,73.7473,73.9798,34300.0
2005-08-05 13:15:00,89.08,89.17,88.76,88.94,39800.0,73.9798,74.0546,73.7141,73.8636,39800.0
2005-08-05 13:20:00,88.9,89.08,88.82,88.87,26100.0,73.8303,73.9798,73.7639,73.8054,26100.0
2005-08-05 13:25:00,88.92,89.1,88.88,89.05,20200.0,73.8469,73.9964,73.8137,73.9549,20200.0
2005-08-05 13:30:00,89.05,89.06,88.86,88.89,26000.0,73.9549,73.9632,73.7971,73.822,26000.0
2005-08-05 13:35:00,88.95,88.95,88.51,88.56,27800.0,73.8719,73.8719,73.5064,73.548,27800.0
2005-08-05 13:40:00,88.55,88.62,88.5,88.55,12500.0,73.5397,73.5978,73.4981,73.5397,12500.0
2005-08-05 13:45:00,88.51,88.52,88.42,88.51,15200.0,73.5064,73.5148,73.4317,73.5064,15200.0
2005-08-05 13:50:00,88.51,88.6,88.5,88.5,10600.0,73.5064,73.5812,73.4981,73.4981,10600.0
2005-08-05 13:55:00,88.48,88.53,88.47,88.49,21600.0,73.4815,73.5231,73.4732,73.4898,21600.0
2005-08-05 14:00:00,88.49,88.5,88.38,88.4,11300.0,73.4898,73.4981,73.3985,73.4151,11300.0
2005-08-05 14:05:00,88.39,88.46,88.32,88.42,22100.0,73.4068,73.4649,73.3487,73.4317,22100.0
2005-08-05 14:10:00,88.45,88.48,88.15,88.19,35900.0,73.4566,73.4815,73.2075,73.2407,35900.0
2005-08-05 14:15:00,88.18,88.19,87.79,87.82,44000.0,73.2324,73.2407,72.9085,72.9334,44000.0
2005-08-05 14:20:00,87.79,87.95,87.79,87.87,24700.0,72.9085,73.0414,72.9085,72.9749,24700.0
2005-08-05 14:25:00,87.87,87.9,87.69,87.73,17500.0,72.9749,72.9998,72.8254,72.8587,17500.0
2005-08-05 14:30:00,87.71,87.86,87.71,87.86,25400.0,72.8421,72.9666,72.8421,72.9666,25400.0
2005-08-05 14:35:00,87.86,87.95,87.81,87.9,25600.0,72.9666,73.0414,72.9251,72.9998,25600.0
2005-08-05 14:40:00,87.88,88.06,87.87,88.01,35600.0,72.9832,73.1327,72.9749,73.0912,35600.0
2005-08-05 14:45:00,88.02,88.02,87.76,87.9,26000.0,73.0995,73.0995,72.8836,72.9998,26000.0
2005-08-05 14:50:00,87.89,87.9,87.81,87.89,25300.0,72.9915,72.9998,72.9251,72.9915,25300.0
2005-08-05 14:55:00,87.89,87.99,87.83,87.99,9900.0,72.9915,73.0746,72.9417,73.0746,9900.0
2005-08-05 15:00:00,88.01,88.19,87.99,88.14,13400.0,73.0912,73.2407,73.0746,73.1992,13400.0
2005-08-05 15:05:00,88.14,88.48,88.14,88.48,26100.0,73.1992,73.4815,73.1992,73.4815,26100.0
2005-08-05 15:10:00,88.47,88.71,88.35,88.39,22200.0,73.4732,73.6725,73.3736,73.4068,22200.0
2005-08-05 15:15:00,88.38,88.45,88.34,88.4,16500.0,73.3985,73.4566,73.3653,73.4151,16500.0
2005-08-05 15:20:00,88.39,88.64,88.39,88.59,28200.0,73.4068,73.6144,73.4068,73.5729,28200.0
2005-08-05 15:25:00,88.59,88.75,88.42,88.74,31800.0,73.5729,73.7058,73.4317,73.6975,31800.0
2005-08-05 15:30:00,88.75,88.88,88.73,88.81,49000.0,73.7058,73.8137,73.6892,73.7556,49000.0
2005-08-05 15:35:00,88.81,89.0,88.78,88.94,35000.0,73.7556,73.9134,73.7307,73.8636,35000.0
2005-08-05 15:40:00,88.95,89.04,88.91,89.02,50900.0,73.8719,73.9466,73.8386,73.93,50900.0
2005-08-05 15:45:00,89.0,89.29,89.0,89.25,90200.0,73.9134,74.1542,73.9134,74.121,90200.0
2005-08-05 15:50:00,89.26,89.5,89.25,89.44,162900.0,74.1293,74.3286,74.121,74.2788,162900.0
2005-08-05 15:55:00,89.44,89.75,89.42,89.71,165500.0,74.2788,74.5362,74.2622,74.503,165500.0
2005-08-08 09:30:00,89.95,90.0,89.79,89.9,64800.0,74.7023,74.7439,74.5695,74.6608,64800.0
2005-08-08 09:35:00,89.51,89.71,89.0,89.11,83100.0,74.3369,74.503,73.9134,74.0047,83100.0
2005-08-08 09:40:00,89.15,89.49,89.11,89.32,40800.0,74.038,74.3203,74.0047,74.1791,40800.0
2005-08-08 09:45:00,89.31,89.32,89.0,89.16,76700.0,74.1708,74.1791,73.9134,74.0463,76700.0
2005-08-08 09:50:00,89.13,89.3,88.77,89.2,71000.0,74.0213,74.1625,73.7224,74.0795,71000.0
2005-08-08 09:55:00,89.21,90.12,89.21,90.12,65500.0,74.0878,74.8435,74.0878,74.8435,65500.0
2005-08-08 10:00:00,90.12,90.51,90.1,90.51,46600.0,74.8435,75.1674,74.8269,75.1674,46600.0
2005-08-08 10:05:00,90.51,90.51,90.07,90.12,56300.0,75.1674,75.1674,74.802,74.8435,56300.0
2005-08-08 10:10:00,89.96,90.02,89.66,89.75,31700.0,74.7107,74.7605,74.4615,74.5362,31700.0
2005-08-08 10:15:00,89.7,89.7,89.11,89.18,48100.0,74.4947,74.4947,74.0047,74.0629,48100.0
2005-08-08 10:20:00,89.17,89.17,88.8,88.87,110800.0,74.0546,74.0546,73.7473,73.8054,110800.0
2005-08-08 10:25:00,88.87,89.28,88.75,88.98,64100.0,73.8054,74.1459,73.7058,73.8968,64100.0
2005-08-08 10:30:00,88.81,88.93,88.74,88.84,39900.0,73.7556,73.8552,73.6975,73.7805,39900.0
2005-08-08 10:35:00,88.85,88.9,88.7,88.71,39800.0,73.7888,73.8303,73.6642,73.6725,39800.0
2005-08-08 10:40:00,88.71,88.9,88.45,88.45,107800.0,73.6725,73.8303,73.4566,73.4566,107800.0
2005-08-08 10:45:00,88.38,88.65,88.28,88.64,76400.0,73.3985,73.6227,73.3154,73.6144,76400.0
2005-08-08 10:50:00,88.61,88.64,88.2,88.2,50500.0,73.5895,73.6144,73.249,73.249,50500.0
2005-08-08 10:55:00,88.21,88.21,87.62,87.7,89200.0,73.2573,73.2573,72.7673,72.8338,89200.0
2005-08-08 11:00:00,87.65,87.93,87.5,87.85,92800.0,72.7922,73.0248,72.6677,72.9583,92800.0
2005-08-08 11:05:00,87.85,87.95,87.73,87.88,71900.0,72.9583,73.0414,72.8587,72.9832,71900.0
2005-08-08 11:10:00,87.9,88.13,87.8,88.05,88500.0,72.9998,73.1909,72.9168,73.1244,88500.0
2005-08-08 11:15:00,88.05,88.19,87.89,87.91,39400.0,73.1244,73.2407,72.9915,73.0082,39400.0
2005-08-08 11:20:00,87.94,88.08,87.83,87.99,65200.0,73.0331,73.1493,72.9417,73.0746,65200.0
2005-08-08 11:25:00,87.98,88.05,87.72,88.0,38600.0,73.0663,73.1244,72.8504,73.0829,38600.0
2005-08-08 11:30:00,88.0,88.12,87.88,88.0,41300.0,73.0829,73.1826,72.9832,73.0829,41300.0
2005-08-08 11:35:00,87.98,88.1,87.94,87.99,48300.0,73.0663,73.1659,73.0331,73.0746,48300.0
2005-08-08 11:40:00,87.96,88.03,87.7,87.7,26200.0,73.0497,73.1078,72.8338,72.8338,26200.0
2005-08-08 11:45:00,87.7,87.72,87.46,87.5,52400.0,72.8338,72.8504,72.6344,72.6677,52400.0
2005-08-08 11:50:00,87.51,87.66,87.27,87.35,44100.0,72.676,72.8005,72.4766,72.5431,44100.0
2005-08-08 11:55:00,87.37,87.67,87.36,87.62,26200.0,72.5597,72.8088,72.5514,72.7673,26200.0
2005-08-08 12:00:00,87.59,87.75,87.59,87.67,27300.0,72.7424,72.8753,72.7424,72.8088,27300.0
2005-08-08 12:05:00,87.66,87.75,87.6,87.74,6300.0,72.8005,72.8753,72.7507,72.867,6300.0
2005-08-08 12:10:00,87.7,87.81,87.61,87.73,16700.0,72.8338,72.9251,72.759,72.8587,16700.0
2005-08-08 12:15:00,87.73,87.73,87.43,87.56,18700.0,72.8587,72.8587,72.6095,72.7175,18700.0
2005-08-08 12:20:00,87.56,87.69,87.4,87.6,31900.0,72.7175,72.8254,72.5846,72.7507,31900.0
2005-08-08 12:25:00,87.6,87.6,87.43,87.44,29500.0,72.7507,72.7507,72.6095,72.6178,29500.0
2005-08-08 12:30:00,87.46,87.5,87.38,87.5,47500.0,72.6344,72.6677,72.568,72.6677,47500.0
2005-08-08 12:35:00,87.5,87.5,87.42,87.49,24400.0,72.6677,72.6677,72.6012,72.6593,24400.0
2005-08-08 12:40:00,87.48,87.49,87.43,87.48,9200.0,72.651,72.6593,72.6095,72.651,9200.0
2005-08-08 12:45:00,87.48,87.53,87.46,87.53,42200.0,72.651,72.6926,72.6344,72.6926,42200.0
2005-08-08 12:50:00,87.56,87.57,87.48,87.53,42800.0,72.7175,72.7258,72.651,72.6926,42800.0
2005-08-08 12:55:00,87.53,87.57,87.47,87.47,23700.0,72.6926,72.7258,72.6427,72.6427,23700.0
2005-08-08 13:00:00,87.46,87.5,87.38,87.4,35700.0,72.6344,72.6677,72.568,72.5846,35700.0
2005-08-08 13:05:00,87.44,87.45,87.17,87.17,35600.0,72.6178,72.6261,72.3936,72.3936,35600.0
2005-08-08 13:10:00,87.25,87.26,87.06,87.23,40400.0,72.46,72.4683,72.3022,72.4434,40400.0
2005-08-08 13:15:00,87.22,87.22,87.06,87.16,28900.0,72.4351,72.4351,72.3022,72.3853,28900.0
2005-08-08 13:20:00,87.16,87.2,87.09,87.18,16200.0,72.3853,72.4185,72.3272,72.4019,16200.0
2005-08-08 13:25:00,87.18,87.18,86.93,87.0,32100.0,72.4019,72.4019,72.1943,72.2524,32100.0
2005-08-08 13:30:00,87.0,87.0,86.88,86.88,29000.0,72.2524,72.2524,72.1528,72.1528,29000.0
2005-08-08 13:35:00,86.86,86.99,86.86,86.96,37900.0,72.1361,72.2441,72.1361,72.2192,37900.0
2005-08-08 13:40:00,86.97,87.1,86.97,87.07,32000.0,72.2275,72.3355,72.2275,72.3105,32000.0
2005-08-08 13:45:00,87.07,87.15,87.0,87.04,54400.0,72.3105,72.377,72.2524,72.2856,54400.0
2005-08-08 13:50:00,87.04,87.06,86.75,86.75,37000.0,72.2856,72.3022,72.0448,72.0448,37000.0
2005-08-08 13:55:00,86.76,87.1,86.75,87.03,12200.0,72.0531,72.3355,72.0448,72.2773,12200.0
2005-08-08 14:00:00,87.03,87.1,86.89,87.02,38300.0,72.2773,72.3355,72.1611,72.269,38300.0
2005-08-08 14:05:00,87.02,87.02,86.94,86.97,25100.0,72.269,72.269,72.2026,72.2275,25100.0
2005-08-08 14:10:00,87.0,87.0,86.6,86.6,50600.0,72.2524,72.2524,71.9202,71.9202,50600.0
2005-08-08 14:15:00,86.61,86.83,86.5,86.66,24300.0,71.9285,72.1112,71.8372,71.97,24300.0
2005-08-08 14:20:00,86.66,86.8,86.62,86.64,11300.0,71.97,72.0863,71.9368,71.9534,11300.0
2005-08-08 14:25:00,86.62,86.69,86.44,86.57,37300.0,71.9368,71.995,71.7873,71.8953,37300.0
2005-08-08 14:30:00,86.59,86.77,86.56,86.65,45600.0,71.9119,72.0614,71.887,71.9617,45600.0
2005-08-08 14:35:00,86.65,86.69,86.53,86.53,42800.0,71.9617,71.995,71.8621,71.8621,42800.0
2005-08-08 14:40:00,86.53,86.62,86.47,86.5,37300.0,71.8621,71.9368,71.8123,71.8372,37300.0
2005-08-08 14:45:00,86.5,86.51,86.32,86.41,31100.0,71.8372,71.8455,71.6877,71.7624,31100.0
2005-08-08 14:50:00,86.43,86.63,86.38,86.48,23300.0,71.779,71.9451,71.7375,71.8206,23300.0
2005-08-08 14:55:00,86.48,86.79,86.48,86.63,118000.0,71.8206,72.078,71.8206,71.9451,118000.0
2005-08-08 15:00:00,86.64,86.84,86.6,86.84,20100.0,71.9534,72.1195,71.9202,72.1195,20100.0
2005-08-08 15:05:00,86.8,87.02,86.71,87.02,38700.0,72.0863,72.269,72.0116,72.269,38700.0
2005-08-08 15:10:00,86.99,87.2,86.77,86.92,55200.0,72.2441,72.4185,72.0614,72.186,55200.0
2005-08-08 15:15:00,86.92,87.04,86.85,86.93,21500.0,72.186,72.2856,72.1278,72.1943,21500.0
2005-08-08 15:20:00,86.93,86.98,86.76,86.8,23200.0,72.1943,72.2358,72.0531,72.0863,23200.0
2005-08-08 15:25:00,86.8,86.85,86.59,86.6,57900.0,72.0863,72.1278,71.9119,71.9202,57900.0
2005-08-08 15:30:00,86.6,86.84,86.59,86.84,33800.0,71.9202,72.1195,71.9119,72.1195,33800.0
2005-08-08 15:35:00,86.84,86.94,86.8,86.89,33100.0,72.1195,72.2026,72.0863,72.1611,33100.0
2005-08-08 15:40:00,86.9,86.95,86.78,86.93,31100.0,72.1694,72.2109,72.0697,72.1943,31100.0
2005-08-08 15:45:00,86.93,87.08,86.89,86.89,36000.0,72.1943,72.3188,72.1611,72.1611,36000.0
2005-08-08 15:50:00,86.89,86.93,86.72,86.74,54700.0,72.1611,72.1943,72.0199,72.0365,54700.0
2005-08-08 15:55:00,86.7,86.75,86.59,86.69,105300.0,72.0033,72.0448,71.9119,71.995,105300.0
2005-08-09 09:30:00,87.25,87.64,87.25,87.46,110300.0,72.46,72.7839,72.46,72.6344,110300.0
2005-08-09 09:35:00,87.5,87.92,87.5,87.91,48800.0,72.6677,73.0165,72.6677,73.0082,48800.0
2005-08-09 09:40:00,87.9,87.93,87.59,87.89,64500.0,72.9998,73.0248,72.7424,72.9915,64500.0
2005-08-09 09:45:00,87.81,87.81,87.49,87.75,54500.0,72.9251,72.9251,72.6593,72.8753,54500.0
2005-08-09 09:50:00,87.64,87.69,87.36,87.41,35400.0,72.7839,72.8254,72.5514,72.5929,35400.0
2005-08-09 09:55:00,87.46,87.64,87.23,87.53,41100.0,72.6344,72.7839,72.4434,72.6926,41100.0
2005-08-09 10:00:00,87.53,87.63,86.69,86.71,86600.0,72.6926,72.7756,71.995,72.0116,86600.0
2005-08-09 10:05:00,86.71,87.29,86.67,87.2,54700.0,72.0116,72.4933,71.9783,72.4185,54700.0
2005-08-09 10:10:00,87.15,87.53,86.96,87.53,43500.0,72.377,72.6926,72.2192,72.6926,43500.0
2005-08-09 10:15:00,87.53,87.53,87.12,87.3,32200.0,72.6926,72.6926,72.3521,72.5016,32200.0
2005-08-09 10:20:00,87.26,87.31,87.02,87.13,53100.0,72.4683,72.5099,72.269,72.3604,53100.0
2005-08-09 10:25:00,87.17,87.23,87.08,87.12,19800.0,72.3936,72.4434,72.3188,72.3521,19800.0
2005-08-09 10:30:00,87.12,87.35,87.11,87.21,29600.0,72.3521,72.5431,72.3438,72.4268,29600.0
2005-08-09 10:35:00,87.23,87.34,87.14,87.25,18200.0,72.4434,72.5348,72.3687,72.46,18200.0
2005-08-09 10:40:00,87.25,87.37,87.25,87.31,14500.0,72.46,72.5597,72.46,72.5099,14500.0
2005-08-09 10:45:00,87.33,87.61,87.33,87.54,30000.0,72.5265,72.759,72.5265,72.7009,30000.0
2005-08-09 10:50:00,87.51,87.56,87.38,87.38,29000.0,72.676,72.7175,72.568,72.568,29000.0
2005-08-09 10:55:00,87.35,87.38,87.11,87.22,32400.0,72.5431,72.568,72.3438,72.4351,32400.0
2005-08-09 11:00:00,87.23,87.3,87.14,87.15,13700.0,72.4434,72.5016,72.3687,72.377,13700.0
2005-08-09 11:05:00,87.15,87.37,87.15,87.35,23000.0,72.377,72.5597,72.377,72.5431,23000.0
2005-08-09 11:10:00,87.35,87.42,87.18,87.27,19400.0,72.5431,72.6012,72.4019,72.4766,19400.0
2005-08-09 11:15:00,87.27,87.35,87.14,87.15,10400.0,72.4766,72.5431,72.3687,72.377,10400.0
2005-08-09 11:20:00,87.14,87.22,87.14,87.18,4000.0,72.3687,72.4351,72.3687,72.4019,4000.0
2005-08-09 11:25:00,87.18,87.41,87.18,87.41,7600.0,72.4019,72.5929,72.4019,72.5929,7600.0
2005-08-09 11:30:00,87.38,87.42,87.23,87.27,13000.0,72.568,72.6012,72.4434,72.4766,13000.0
2005-08-09 11:35:00,87.27,87.35,87.22,87.27,16600.0,72.4766,72.5431,72.4351,72.4766,16600.0
2005-08-09 11:40:00,87.24,87.29,87.23,87.25,4800.0,72.4517,72.4933,72.4434,72.46,4800.0
2005-08-09 11:45:00,87.25,87.25,86.98,87.04,14900.0,72.46,72.46,72.2358,72.2856,14900.0
2005-08-09 11:50:00,87.04,87.12,86.78,86.82,28400.0,72.2856,72.3521,72.0697,72.1029,28400.0
2005-08-09 11:55:00,86.86,86.99,86.79,86.9,34300.0,72.1361,72.2441,72.078,72.1694,34300.0
2005-08-09 12:00:00,86.87,87.07,86.78,86.92,16100.0,72.1444,72.3105,72.0697,72.186,16100.0
2005-08-09 12:05:00,86.92,86.97,86.85,86.89,7000.0,72.186,72.2275,72.1278,72.1611,7000.0
2005-08-09 12:10:00,86.88,86.93,86.84,86.85,13400.0,72.1528,72.1943,72.1195,72.1278,13400.0
2005-08-09 12:15:00,86.85,86.94,86.83,86.94,4700.0,72.1278,72.2026,72.1112,72.2026,4700.0
2005-08-09 12:20:00,86.94,86.94,86.83,86.83,5700.0,72.2026,72.2026,72.1112,72.1112,5700.0
2005-08-09 12:25:00,86.83,86.89,86.82,86.88,7400.0,72.1112,72.1611,72.1029,72.1528,7400.0
2005-08-09 12:30:00,86.89,86.93,86.85,86.92,6900.0,72.1611,72.1943,72.1278,72.186,6900.0
2005-08-09 12:35:00,86.92,86.99,86.9,86.91,25700.0,72.186,72.2441,72.1694,72.1777,25700.0
2005-08-09 12:40:00,86.91,87.12,86.91,87.12,19100.0,72.1777,72.3521,72.1777,72.3521,19100.0
2005-08-09 12:45:00,87.12,87.12,87.0,87.02,11900.0,72.3521,72.3521,72.2524,72.269,11900.0
2005-08-09 12:50:00,87.02,87.03,86.91,86.98,11200.0,72.269,72.2773,72.1777,72.2358,11200.0
2005-08-09 12:55:00,86.91,86.91,86.81,86.83,5900.0,72.1777,72.1777,72.0946,72.1112,5900.0
2005-08-09 13:00:00,86.83,86.88,86.81,86.81,8800.0,72.1112,72.1528,72.0946,72.0946,8800.0
2005-08-09 13:05:00,86.8,86.8,86.67,86.74,22700.0,72.0863,72.0863,71.9783,72.0365,22700.0
2005-08-09 13:10:00,86.73,86.74,86.62,86.65,13100.0,72.0282,72.0365,71.9368,71.9617,13100.0
2005-08-09 13:15:00,86.65,86.65,86.54,86.57,40000.0,71.9617,71.9617,71.8704,71.8953,40000.0
2005-08-09 13:20:00,86.57,86.61,86.52,86.55,9000.0,71.8953,71.9285,71.8538,71.8787,9000.0
2005-08-09 13:25:00,86.53,86.55,86.5,86.53,22600.0,71.8621,71.8787,71.8372,71.8621,22600.0
2005-08-09 13:30:00,86.51,86.52,86.38,86.39,6700.0,71.8455,71.8538,71.7375,71.7458,6700.0
2005-08-09 13:35:00,86.38,86.42,86.38,86.41,8600.0,71.7375,71.7707,71.7375,71.7624,8600.0
2005-08-09 13:40:00,86.42,86.6,86.42,86.44,18600.0,71.7707,71.9202,71.7707,71.7873,18600.0
2005-08-09 13:45:00,86.44,86.54,86.44,86.49,18900.0,71.7873,71.8704,71.7873,71.8289,18900.0
2005-08-09 13:50:00,86.5,86.67,86.47,86.64,14500.0,71.8372,71.9783,71.8123,71.9534,14500.0
2005-08-09 13:55:00,86.69,86.84,86.67,86.84,16900.0,71.995,72.1195,71.9783,72.1195,16900.0
2005-08-09 14:00:00,86.83,86.83,86.67,86.7,12400.0,72.1112,72.1112,71.9783,72.0033,12400.0
2005-08-09 14:05:00,86.7,86.75,86.67,86.74,3200.0,72.0033,72.0448,71.9783,72.0365,3200.0
2005-08-09 14:10:00,86.72,86.87,86.72,86.87,13400.0,72.0199,72.1444,72.0199,72.1444,13400.0
2005-08-09 14:15:00,86.87,87.15,86.75,86.75,40700.0,72.1444,72.377,72.0448,72.0448,40700.0
2005-08-09 14:20:00,86.76,87.05,86.72,87.05,78600.0,72.0531,72.2939,72.0199,72.2939,78600.0
2005-08-09 14:25:00,86.85,87.43,86.85,87.3,95800.0,72.1278,72.6095,72.1278,72.5016,95800.0
2005-08-09 14:30:00,87.3,87.9,87.3,87.84,108200.0,72.5016,72.9998,72.5016,72.95,108200.0
2005-08-09 14:35:00,87.83,88.25,87.8,88.25,119200.0,72.9417,73.2905,72.9168,73.2905,119200.0
2005-08-09 14:40:00,88.27,88.32,87.71,87.73,74200.0,73.3071,73.3487,72.8421,72.8587,74200.0
2005-08-09 14:45:00,87.69,87.9,87.63,87.87,70800.0,72.8254,72.9998,72.7756,72.9749,70800.0
2005-08-09 14:50:00,87.87,87.88,87.67,87.75,46500.0,72.9749,72.9832,72.8088,72.8753,46500.0
2005-08-09 14:55:00,87.76,87.82,87.63,87.64,32700.0,72.8836,72.9334,72.7756,72.7839,32700.0
2005-08-09 15:00:00,87.65,87.8,87.6,87.68,23700.0,72.7922,72.9168,72.7507,72.8171,23700.0
2005-08-09 15:05:00,87.68,87.81,87.49,87.49,33400.0,72.8171,72.9251,72.6593,72.6593,33400.0
2005-08-09 15:10:00,87.52,87.6,87.36,87.43,29300.0,72.6843,72.7507,72.5514,72.6095,29300.0
2005-08-09 15:15:00,87.38,87.39,87.21,87.21,26200.0,72.568,72.5763,72.4268,72.4268,26200.0
2005-08-09 15:20:00,87.22,87.37,87.18,87.26,23200.0,72.4351,72.5597,72.4019,72.4683,23200.0
2005-08-09 15:25:00,87.27,87.37,87.17,87.37,14700.0,72.4766,72.5597,72.3936,72.5597,14700.0
2005-08-09 15:30:00,87.36,87.6,87.35,87.6,32300.0,72.5514,72.7507,72.5431,72.7507,32300.0
2005-08-09 15:35:00,87.6,87.68,87.55,87.65,31800.0,72.7507,72.8171,72.7092,72.7922,31800.0
2005-08-09 15:40:00,87.65,87.67,87.58,87.62,18000.0,72.7922,72.8088,72.7341,72.7673,18000.0
2005-08-09 15:45:00,87.62,87.63,87.38,87.52,38600.0,72.7673,72.7756,72.568,72.6843,38600.0
2005-08-09 15:50:00,87.52,87.64,87.48,87.61,15600.0,72.6843,72.7839,72.651,72.759,15600.0
2005-08-09 15:55:00,87.62,87.71,87.62,87.63,34500.0,72.7673,72.8421,72.7673,72.7756,34500.0
2005-08-10 09:30:00,88.25,88.3,87.92,88.1,79800.0,73.2905,73.332,73.0165,73.1659,79800.0
2005-08-10 09:35:00,88.09,88.09,87.8,87.97,41100.0,73.1576,73.1576,72.9168,73.058,41100.0
2005-08-10 09:40:00,87.97,88.11,87.89,88.1,35500.0,73.058,73.1743,72.9915,73.1659,35500.0
2005-08-10 09:45:00,88.01,88.7,87.98,88.67,94800.0,73.0912,73.6642,73.0663,73.6393,94800.0
2005-08-10 09:50:00,88.67,88.95,88.65,88.88,74800.0,73.6393,73.8719,73.6227,73.8137,74800.0
2005-08-10 09:55:00,88.86,89.17,88.69,88.9,49200.0,73.7971,74.0546,73.6559,73.8303,49200.0
2005-08-10 10:00:00,88.91,89.1,88.79,89.1,37100.0,73.8386,73.9964,73.739,73.9964,37100.0
2005-08-10 10:05:00,89.1,89.48,89.07,89.43,50100.0,73.9964,74.312,73.9715,74.2705,50100.0
2005-08-10 10:10:00,89.43,89.44,88.82,88.94,37500.0,74.2705,74.2788,73.7639,73.8636,37500.0
2005-08-10 10:15:00,88.94,89.24,88.8,88.84,19500.0,73.8636,74.1127,73.7473,73.7805,19500.0
2005-08-10 10:20:00,88.81,88.93,88.76,88.83,19300.0,73.7556,73.8552,73.7141,73.7722,19300.0
2005-08-10 10:25:00,88.87,88.87,88.6,88.73,22000.0,73.8054,73.8054,73.5812,73.6892,22000.0
2005-08-10 10:30:00,88.73,88.89,88.66,88.73,12400.0,73.6892,73.822,73.631,73.6892,12400.0
2005-08-10 10:35:00,88.75,88.75,88.52,88.54,21000.0,73.7058,73.7058,73.5148,73.5314,21000.0
2005-08-10 10:40:00,88.55,88.94,88.51,88.94,19400.0,73.5397,73.8636,73.5064,73.8636,19400.0
2005-08-10 10:45:00,88.94,89.39,88.94,89.31,28500.0,73.8636,74.2373,73.8636,74.1708,28500.0
2005-08-10 10:50:00,89.28,89.34,88.73,88.76,24800.0,74.1459,74.1957,73.6892,73.7141,24800.0
2005-08-10 10:55:00,88.76,88.88,88.65,88.7,26200.0,73.7141,73.8137,73.6227,73.6642,26200.0
2005-08-10 11:00:00,88.71,88.8,88.65,88.8,10600.0,73.6725,73.7473,73.6227,73.7473,10600.0
2005-08-10 11:05:00,88.8,88.81,88.67,88.73,10200.0,73.7473,73.7556,73.6393,73.6892,10200.0
2005-08-10 11:10:00,88.79,88.95,88.76,88.9,10500.0,73.739,73.8719,73.7141,73.8303,10500.0
2005-08-10 11:15:00,88.9,88.9,88.83,88.9,8300.0,73.8303,73.8303,73.7722,73.8303,8300.0
2005-08-10 11:20:00,88.9,88.97,88.83,88.89,7600.0,73.8303,73.8885,73.7722,73.822,7600.0
2005-08-10 11:25:00,88.83,88.83,88.8,88.8,1600.0,73.7722,73.7722,73.7473,73.7473,1600.0
2005-08-10 11:30:00,88.79,88.84,88.7,88.82,8000.0,73.739,73.7805,73.6642,73.7639,8000.0
2005-08-10 11:35:00,88.82,88.85,88.6,88.6,8500.0,73.7639,73.7888,73.5812,73.5812,8500.0
2005-08-10 11:40:00,88.61,88.61,88.5,88.56,11300.0,73.5895,73.5895,73.4981,73.548,11300.0
2005-08-10 11:45:00,88.56,88.63,88.55,88.55,7900.0,73.548,73.6061,73.5397,73.5397,7900.0
2005-08-10 11:50:00,88.55,88.58,88.39,88.4,14500.0,73.5397,73.5646,73.4068,73.4151,14500.0
2005-08-10 11:55:00,88.4,88.4,88.28,88.31,11100.0,73.4151,73.4151,73.3154,73.3403,11100.0
2005-08-10 12:00:00,88.28,88.48,88.28,88.39,11600.0,73.3154,73.4815,73.3154,73.4068,11600.0
2005-08-10 12:05:00,88.39,88.39,88.28,88.28,3100.0,73.4068,73.4068,73.3154,73.3154,3100.0
2005-08-10 12:10:00,88.28,88.29,88.25,88.25,2700.0,73.3154,73.3237,73.2905,73.2905,2700.0
2005-08-10 12:15:00,88.25,88.31,88.24,88.31,3000.0,73.2905,73.3403,73.2822,73.3403,3000.0
2005-08-10 12:20:00,88.32,88.35,88.25,88.25,7700.0,73.3487,73.3736,73.2905,73.2905,7700.0
2005-08-10 12:25:00,88.23,88.23,88.16,88.21,5300.0,73.2739,73.2739,73.2158,73.2573,5300.0
2005-08-10 12:30:00,88.21,88.21,88.1,88.11,16200.0,73.2573,73.2573,73.1659,73.1743,16200.0
2005-08-10 12:35:00,88.1,88.1,87.87,88.05,48000.0,73.1659,73.1659,72.9749,73.1244,48000.0
2005-08-10 12:40:00,88.05,88.06,87.9,88.0,48400.0,73.1244,73.1327,72.9998,73.0829,48400.0
2005-08-10 12:45:00,87.96,88.28,87.88,88.25,24200.0,73.0497,73.3154,72.9832,73.2905,24200.0
2005-08-10 12:50:00,88.25,88.35,88.12,88.31,15300.0,73.2905,73.3736,73.1826,73.3403,15300.0
2005-08-10 12:55:00,88.35,88.35,88.07,88.07,7200.0,73.3736,73.3736,73.141,73.141,7200.0
2005-08-10 13:00:00,88.08,88.25,88.08,88.19,13000.0,73.1493,73.2905,73.1493,73.2407,13000.0
2005-08-10 13:05:00,88.19,88.3,88.12,88.14,18700.0,73.2407,73.332,73.1826,73.1992,18700.0
2005-08-10 13:10:00,88.15,88.22,88.05,88.1,7200.0,73.2075,73.2656,73.1244,73.1659,7200.0
2005-08-10 13:15:00,88.08,88.12,87.96,88.04,12700.0,73.1493,73.1826,73.0497,73.1161,12700.0
2005-08-10 13:20:00,88.04,88.1,87.89,87.9,16600.0,73.1161,73.1659,72.9915,72.9998,16600.0
2005-08-10 13:25:00,87.95,88.04,87.84,88.04,23500.0,73.0414,73.1161,72.95,73.1161,23500.0
2005-08-10 13:30:00,88.05,88.1,87.99,88.07,9100.0,73.1244,73.1659,73.0746,73.141,9100.0
2005-08-10 13:35:00,88.02,88.1,88.02,88.05,8200.0,73.0995,73.1659,73.0995,73.1244,8200.0
2005-08-10 13:40:00,88.04,88.05,87.93,87.93,4100.0,73.1161,73.1244,73.0248,73.0248,4100.0
2005-08-10 13:45:00,87.93,88.04,87.85,87.85,14200.0,73.0248,73.1161,72.9583,72.9583,14200.0
2005-08-10 13:50:00,87.85,87.88,87.68,87.7,37700.0,72.9583,72.9832,72.8171,72.8338,37700.0
2005-08-10 13:55:00,87.72,87.75,87.55,87.66,23200.0,72.8504,72.8753,72.7092,72.8005,23200.0
2005-08-10 14:00:00,87.69,87.69,87.39,87.48,22200.0,72.8254,72.8254,72.5763,72.651,22200.0
2005-08-10 14:05:00,87.44,87.44,87.3,87.3,12900.0,72.6178,72.6178,72.5016,72.5016,12900.0
2005-08-10 14:10:00,87.24,87.48,87.21,87.46,18500.0,72.4517,72.651,72.4268,72.6344,18500.0
2005-08-10 14:15:00,87.48,87.48,87.35,87.4,30800.0,72.651,72.651,72.5431,72.5846,30800.0
2005-08-10 14:20:00,87.4,87.4,87.26,87.26,30300.0,72.5846,72.5846,72.4683,72.4683,30300.0
2005-08-10 14:25:00,87.22,87.39,87.15,87.37,19500.0,72.4351,72.5763,72.377,72.5597,19500.0
2005-08-10 14:30:00,87.37,87.37,87.19,87.33,24200.0,72.5597,72.5597,72.4102,72.5265,24200.0
2005-08-10 14:35:00,87.33,87.33,87.23,87.23,14400.0,72.5265,72.5265,72.4434,72.4434,14400.0
2005-08-10 14:40:00,87.23,87.38,87.1,87.38,11400.0,72.4434,72.568,72.3355,72.568,11400.0
2005-08-10 14:45:00,87.41,87.42,87.24,87.24,5200.0,72.5929,72.6012,72.4517,72.4517,5200.0
2005-08-10 14:50:00,87.25,87.25,87.13,87.23,41800.0,72.46,72.46,72.3604,72.4434,41800.0
2005-08-10 14:55:00,87.2,87.24,87.18,87.18,6400.0,72.4185,72.4517,72.4019,72.4019,6400.0
2005-08-10 15:00:00,87.18,87.23,87.13,87.19,12200.0,72.4019,72.4434,72.3604,72.4102,12200.0
2005-08-10 15:05:00,87.2,87.28,87.19,87.26,27500.0,72.4185,72.4849,72.4102,72.4683,27500.0
2005-08-10 15:10:00,87.27,87.32,87.11,87.13,15300.0,72.4766,72.5182,72.3438,72.3604,15300.0
2005-08-10 15:15:00,87.15,87.27,87.15,87.22,36000.0,72.377,72.4766,72.377,72.4351,36000.0
2005-08-10 15:20:00,87.21,87.26,87.16,87.19,28700.0,72.4268,72.4683,72.3853,72.4102,28700.0
2005-08-10 15:25:00,87.19,87.33,87.14,87.31,27800.0,72.4102,72.5265,72.3687,72.5099,27800.0
2005-08-10 15:30:00,87.36,87.36,87.26,87.32,32900.0,72.5514,72.5514,72.4683,72.5182,32900.0
2005-08-10 15:35:00,87.32,87.37,87.3,87.31,9100.0,72.5182,72.5597,72.5016,72.5099,9100.0
2005-08-10 15:40:00,87.31,87.35,87.25,87.27,19000.0,72.5099,72.5431,72.46,72.4766,19000.0
2005-08-10 15:45:00,87.27,87.42,87.26,87.4,20600.0,72.4766,72.6012,72.4683,72.5846,20600.0
2005-08-10 15:50:00,87.4,87.5,87.37,87.47,23400.0,72.5846,72.6677,72.5597,72.6427,23400.0
2005-08-10 15:55:00,87.46,87.63,87.41,87.63,17600.0,72.6344,72.7756,72.5929,72.7756,17600.0
2005-08-11 09:30:00,87.75,87.8,87.05,87.38,47000.0,72.8753,72.9168,72.2939,72.568,47000.0
2005-08-11 09:35:00,87.38,87.67,87.36,87.66,18200.0,72.568,72.8088,72.5514,72.8005,18200.0
2005-08-11 09:40:00,87.67,88.04,87.67,88.04,66000.0,72.8088,73.1161,72.8088,73.1161,66000.0
2005-08-11 09:45:00,88.06,88.21,87.81,87.9,75500.0,73.1327,73.2573,72.9251,72.9998,75500.0
2005-08-11 09:50:00,87.85,88.15,87.83,88.09,23600.0,72.9583,73.2075,72.9417,73.1576,23600.0
2005-08-11 09:55:00,88.04,88.18,87.86,87.86,19100.0,73.1161,73.2324,72.9666,72.9666,19100.0
2005-08-11 10:00:00,87.86,87.92,87.68,87.73,20300.0,72.9666,73.0165,72.8171,72.8587,20300.0
2005-08-11 10:05:00,87.72,87.75,87.6,87.61,21900.0,72.8504,72.8753,72.7507,72.759,21900.0
2005-08-11 10:10:00,87.69,87.69,87.35,87.46,22200.0,72.8254,72.8254,72.5431,72.6344,22200.0
2005-08-11 10:15:00,87.46,87.72,87.46,87.71,16300.0,72.6344,72.8504,72.6344,72.8421,16300.0
2005-08-11 10:20:00,87.73,88.09,87.71,88.01,34400.0,72.8587,73.1576,72.8421,73.0912,34400.0
2005-08-11 10:25:00,88.08,88.11,87.92,87.92,24700.0,73.1493,73.1743,73.0165,73.0165,24700.0
2005-08-11 10:30:00,87.87,87.87,87.72,87.83,10600.0,72.9749,72.9749,72.8504,72.9417,10600.0
2005-08-11 10:35:00,87.8,87.8,87.69,87.71,8300.0,72.9168,72.9168,72.8254,72.8421,8300.0
2005-08-11 10:40:00,87.73,87.77,87.57,87.75,14600.0,72.8587,72.8919,72.7258,72.8753,14600.0
2005-08-11 10:45:00,87.8,87.9,87.77,87.84,13600.0,72.9168,72.9998,72.8919,72.95,13600.0
2005-08-11 10:50:00,87.82,87.86,87.77,87.81,19000.0,72.9334,72.9666,72.8919,72.9251,19000.0
2005-08-11 10:55:00,87.82,87.86,87.76,87.79,11100.0,72.9334,72.9666,72.8836,72.9085,11100.0
2005-08-11 11:00:00,87.84,88.05,87.84,88.01,20400.0,72.95,73.1244,72.95,73.0912,20400.0
2005-08-11 11:05:00,88.01,88.01,87.78,87.89,22000.0,73.0912,73.0912,72.9002,72.9915,22000.0
2005-08-11 11:10:00,87.86,87.99,87.65,87.66,21800.0,72.9666,73.0746,72.7922,72.8005,21800.0
2005-08-11 11:15:00,87.66,87.89,87.66,87.89,23500.0,72.8005,72.9915,72.8005,72.9915,23500.0
2005-08-11 11:20:00,87.87,87.94,87.82,87.85,14100.0,72.9749,73.0331,72.9334,72.9583,14100.0
2005-08-11 11:25:00,87.8,87.95,87.76,87.95,13500.0,72.9168,73.0414,72.8836,73.0414,13500.0
2005-08-11 11:30:00,87.89,87.97,87.8,87.83,8400.0,72.9915,73.058,72.9168,72.9417,8400.0
2005-08-11 11:35:00,87.86,87.87,87.75,87.76,3800.0,72.9666,72.9749,72.8753,72.8836,3800.0
2005-08-11 11:40:00,87.71,87.89,87.7,87.78,9100.0,72.8421,72.9915,72.8338,72.9002,9100.0
2005-08-11 11:45:00,87.78,87.99,87.78,87.94,8600.0,72.9002,73.0746,72.9002,73.0331,8600.0
2005-08-11 11:50:00,87.94,87.94,87.8,87.8,5000.0,73.0331,73.0331,72.9168,72.9168,5000.0
2005-08-11 11:55:00,87.8,87.81,87.7,87.7,6500.0,72.9168,72.9251,72.8338,72.8338,6500.0
2005-08-11 12:00:00,87.67,87.69,87.6,87.65,10200.0,72.8088,72.8254,72.7507,72.7922,10200.0
2005-08-11 12:05:00,87.62,87.62,87.47,87.51,6000.0,72.7673,72.7673,72.6427,72.676,6000.0
2005-08-11 12:10:00,87.51,87.51,87.4,87.4,15300.0,72.676,72.676,72.5846,72.5846,15300.0
2005-08-11 12:15:00,87.4,87.41,87.1,87.14,22200.0,72.5846,72.5929,72.3355,72.3687,22200.0
2005-08-11 12:20:00,87.19,87.32,87.15,87.28,12800.0,72.4102,72.5182,72.377,72.4849,12800.0
2005-08-11 12:25:00,87.3,87.33,87.2,87.2,6200.0,72.5016,72.5265,72.4185,72.4185,6200.0
2005-08-11 12:30:00,87.19,87.39,87.18,87.31,6200.0,72.4102,72.5763,72.4019,72.5099,6200.0
2005-08-11 12:35:00,87.35,87.4,87.31,87.32,4100.0,72.5431,72.5846,72.5099,72.5182,4100.0
2005-08-11 12:40:00,87.31,87.35,87.16,87.16,8100.0,72.5099,72.5431,72.3853,72.3853,8100.0
2005-08-11 12:45:00,87.17,87.2,87.16,87.16,3600.0,72.3936,72.4185,72.3853,72.3853,3600.0
2005-08-11 12:50:00,87.17,87.33,87.12,87.33,10900.0,72.3936,72.5265,72.3521,72.5265,10900.0
2005-08-11 12:55:00,87.33,87.42,87.33,87.38,6500.0,72.5265,72.6012,72.5265,72.568,6500.0
2005-08-11 13:00:00,87.42,87.55,87.39,87.48,9900.0,72.6012,72.7092,72.5763,72.651,9900.0
2005-08-11 13:05:00,87.51,87.73,87.51,87.69,8900.0,72.676,72.8587,72.676,72.8254,8900.0
2005-08-11 13:10:00,87.69,87.69,87.56,87.59,4500.0,72.8254,72.8254,72.7175,72.7424,4500.0
2005-08-11 13:15:00,87.58,87.59,87.32,87.45,24600.0,72.7341,72.7424,72.5182,72.6261,24600.0
2005-08-11 13:20:00,87.44,87.61,87.44,87.61,9400.0,72.6178,72.759,72.6178,72.759,9400.0
2005-08-11 13:25:00,87.63,87.77,87.63,87.72,10700.0,72.7756,72.8919,72.7756,72.8504,10700.0
2005-08-11 13:30:00,87.73,87.74,87.66,87.66,8800.0,72.8587,72.867,72.8005,72.8005,8800.0
2005-08-11 13:35:00,87.66,87.7,87.62,87.65,4400.0,72.8005,72.8338,72.7673,72.7922,4400.0
2005-08-11 13:40:00,87.62,87.62,87.39,87.4,12600.0,72.7673,72.7673,72.5763,72.5846,12600.0
2005-08-11 13:45:00,87.4,87.61,87.4,87.6,6900.0,72.5846,72.759,72.5846,72.7507,6900.0
2005-08-11 13:50:00,87.64,87.65,87.62,87.65,4200.0,72.7839,72.7922,72.7673,72.7922,4200.0
2005-08-11 13:55:00,87.65,87.67,87.61,87.63,7600.0,72.7922,72.8088,72.759,72.7756,7600.0
2005-08-11 14:00:00,87.68,87.68,87.61,87.61,3000.0,72.8171,72.8171,72.759,72.759,3000.0
2005-08-11 14:05:00,87.61,87.67,87.58,87.67,3800.0,72.759,72.8088,72.7341,72.8088,3800.0
2005-08-11 14:10:00,87.69,87.7,87.53,87.53,7300.0,72.8254,72.8338,72.6926,72.6926,7300.0
2005-08-11 14:15:00,87.52,87.54,87.44,87.54,8700.0,72.6843,72.7009,72.6178,72.7009,8700.0
2005-08-11 14:20:00,87.54,87.54,87.48,87.5,10300.0,72.7009,72.7009,72.651,72.6677,10300.0
2005-08-11 14:25:00,87.51,87.66,87.5,87.59,11800.0,72.676,72.8005,72.6677,72.7424,11800.0
2005-08-11 14:30:00,87.58,87.66,87.55,87.63,14100.0,72.7341,72.8005,72.7092,72.7756,14100.0
2005-08-11 14:35:00,87.66,87.78,87.61,87.63,14800.0,72.8005,72.9002,72.759,72.7756,14800.0
2005-08-11 14:40:00,87.65,87.76,87.65,87.68,9600.0,72.7922,72.8836,72.7922,72.8171,9600.0
2005-08-11 14:45:00,87.68,87.86,87.67,87.84,14700.0,72.8171,72.9666,72.8088,72.95,14700.0
2005-08-11 14:50:00,87.84,87.91,87.82,87.82,7800.0,72.95,73.0082,72.9334,72.9334,7800.0
2005-08-11 14:55:00,87.8,87.82,87.59,87.6,18500.0,72.9168,72.9334,72.7424,72.7507,18500.0
2005-08-11 15:00:00,87.59,87.6,87.55,87.55,5800.0,72.7424,72.7507,72.7092,72.7092,5800.0
2005-08-11 15:05:00,87.61,87.61,87.5,87.54,28500.0,72.759,72.759,72.6677,72.7009,28500.0
2005-08-11 15:10:00,87.54,87.64,87.51,87.62,11300.0,72.7009,72.7839,72.676,72.7673,11300.0
2005-08-11 15:15:00,87.69,87.86,87.65,87.85,27000.0,72.8254,72.9666,72.7922,72.9583,27000.0
2005-08-11 15:20:00,87.85,87.96,87.78,87.94,29900.0,72.9583,73.0497,72.9002,73.0331,29900.0
2005-08-11 15:25:00,87.94,88.08,87.9,87.9,26100.0,73.0331,73.1493,72.9998,72.9998,26100.0
2005-08-11 15:30:00,87.88,87.98,87.87,87.96,16000.0,72.9832,73.0663,72.9749,73.0497,16000.0
2005-08-11 15:35:00,87.96,88.02,87.96,88.0,8200.0,73.0497,73.0995,73.0497,73.0829,8200.0
2005-08-11 15:40:00,88.0,88.01,87.93,87.95,7800.0,73.0829,73.0912,73.0248,73.0414,7800.0
2005-08-11 15:45:00,87.95,87.98,87.87,87.88,26900.0,73.0414,73.0663,72.9749,72.9832,26900.0
2005-08-11 15:50:00,87.87,88.23,87.87,88.09,29100.0,72.9749,73.2739,72.9749,73.1576,29100.0
2005-08-11 15:55:00,88.05,88.05,87.93,88.0,33000.0,73.1244,73.1244,73.0248,73.0829,33000.0
2005-08-12 09:30:00,87.4,87.41,87.4,87.4,22900.0,72.5846,72.5929,72.5846,72.5846,22900.0
2005-08-12 09:35:00,87.66,87.66,87.31,87.34,31200.0,72.8005,72.8005,72.5099,72.5348,31200.0
2005-08-12 09:40:00,87.3,87.46,87.16,87.16,30800.0,72.5016,72.6344,72.3853,72.3853,30800.0
2005-08-12 09:45:00,87.15,87.55,87.12,87.14,32100.0,72.377,72.7092,72.3521,72.3687,32100.0
2005-08-12 09:50:00,87.15,87.25,87.04,87.13,40600.0,72.377,72.46,72.2856,72.3604,40600.0
2005-08-12 09:55:00,87.09,87.23,86.82,87.01,31200.0,72.3272,72.4434,72.1029,72.2607,31200.0
2005-08-12 10:00:00,87.0,87.6,86.99,87.53,29200.0,72.2524,72.7507,72.2441,72.6926,29200.0
2005-08-12 10:05:00,87.55,87.63,87.21,87.58,22000.0,72.7092,72.7756,72.4268,72.7341,22000.0
2005-08-12 10:10:00,87.63,88.06,87.62,88.01,30800.0,72.7756,73.1327,72.7673,73.0912,30800.0
2005-08-12 10:15:00,88.0,88.04,87.72,87.97,17700.0,73.0829,73.1161,72.8504,73.058,17700.0
2005-08-12 10:20:00,87.95,88.2,87.9,88.07,37300.0,73.0414,73.249,72.9998,73.141,37300.0
2005-08-12 10:25:00,88.07,88.13,87.73,87.93,24200.0,73.141,73.1909,72.8587,73.0248,24200.0
2005-08-12 10:30:00,87.92,87.92,87.67,87.77,13000.0,73.0165,73.0165,72.8088,72.8919,13000.0
2005-08-12 10:35:00,87.77,87.78,87.55,87.55,9300.0,72.8919,72.9002,72.7092,72.7092,9300.0
2005-08-12 10:40:00,87.55,87.66,87.47,87.62,10200.0,72.7092,72.8005,72.6427,72.7673,10200.0
2005-08-12 10:45:00,87.62,87.62,87.29,87.33,10100.0,72.7673,72.7673,72.4933,72.5265,10100.0
2005-08-12 10:50:00,87.33,87.44,87.32,87.33,7800.0,72.5265,72.6178,72.5182,72.5265,7800.0
2005-08-12 10:55:00,87.35,87.35,87.29,87.3,8600.0,72.5431,72.5431,72.4933,72.5016,8600.0
2005-08-12 11:00:00,87.3,87.44,87.3,87.44,16700.0,72.5016,72.6178,72.5016,72.6178,16700.0
2005-08-12 11:05:00,87.44,87.48,87.35,87.35,11900.0,72.6178,72.651,72.5431,72.5431,11900.0
2005-08-12 11:10:00,87.35,87.43,87.35,87.43,3100.0,72.5431,72.6095,72.5431,72.6095,3100.0
2005-08-12 11:15:00,87.41,87.43,87.26,87.29,21700.0,72.5929,72.6095,72.4683,72.4933,21700.0
2005-08-12 11:20:00,87.3,87.34,87.28,87.29,5700.0,72.5016,72.5348,72.4849,72.4933,5700.0
2005-08-12 11:25:00,87.31,87.47,87.27,87.43,6500.0,72.5099,72.6427,72.4766,72.6095,6500.0
2005-08-12 11:30:00,87.41,87.71,87.37,87.67,16100.0,72.5929,72.8421,72.5597,72.8088,16100.0
2005-08-12 11:35:00,87.66,87.77,87.6,87.63,6200.0,72.8005,72.8919,72.7507,72.7756,6200.0
2005-08-12 11:40:00,87.6,87.61,87.27,87.28,13000.0,72.7507,72.759,72.4766,72.4849,13000.0
2005-08-12 11:45:00,87.27,87.3,87.0,87.0,22000.0,72.4766,72.5016,72.2524,72.2524,22000.0
2005-08-12 11:50:00,87.0,87.05,86.82,86.83,22800.0,72.2524,72.2939,72.1029,72.1112,22800.0
2005-08-12 11:55:00,86.82,87.04,86.81,87.0,30300.0,72.1029,72.2856,72.0946,72.2524,30300.0
2005-08-12 12:00:00,87.01,87.1,87.0,87.07,13900.0,72.2607,72.3355,72.2524,72.3105,13900.0
2005-08-12 12:05:00,87.08,87.16,87.08,87.14,8500.0,72.3188,72.3853,72.3188,72.3687,8500.0
2005-08-12 12:10:00,87.14,87.35,87.11,87.29,8700.0,72.3687,72.5431,72.3438,72.4933,8700.0
2005-08-12 12:15:00,87.26,87.32,87.22,87.3,6600.0,72.4683,72.5182,72.4351,72.5016,6600.0
2005-08-12 12:20:00,87.25,87.33,87.24,87.24,4400.0,72.46,72.5265,72.4517,72.4517,4400.0
2005-08-12 12:25:00,87.23,87.23,87.04,87.05,7300.0,72.4434,72.4434,72.2856,72.2939,7300.0
2005-08-12 12:30:00,87.02,87.17,87.02,87.15,12000.0,72.269,72.3936,72.269,72.377,12000.0
2005-08-12 12:35:00,87.16,87.16,87.06,87.06,7700.0,72.3853,72.3853,72.3022,72.3022,7700.0
2005-08-12 12:40:00,87.05,87.05,86.99,87.0,6200.0,72.2939,72.2939,72.2441,72.2524,6200.0
2005-08-12 12:45:00,87.0,87.01,86.99,86.99,11800.0,72.2524,72.2607,72.2441,72.2441,11800.0
2005-08-12 12:50:00,86.98,86.99,86.93,86.99,7900.0,72.2358,72.2441,72.1943,72.2441,7900.0
2005-08-12 12:55:00,86.99,87.1,86.99,87.09,9200.0,72.2441,72.3355,72.2441,72.3272,9200.0
2005-08-12 13:00:00,87.07,87.07,86.99,86.99,2300.0,72.3105,72.3105,72.2441,72.2441,2300.0
2005-08-12 13:05:00,87.0,87.04,87.0,87.01,5100.0,72.2524,72.2856,72.2524,72.2607,5100.0
2005-08-12 13:10:00,87.02,87.06,87.02,87.04,3300.0,72.269,72.3022,72.269,72.2856,3300.0
2005-08-12 13:15:00,87.04,87.1,87.03,87.1,8300.0,72.2856,72.3355,72.2773,72.3355,8300.0
2005-08-12 13:20:00,87.09,87.09,87.0,87.02,4100.0,72.3272,72.3272,72.2524,72.269,4100.0
2005-08-12 13:25:00,87.03,87.05,87.01,87.01,10000.0,72.2773,72.2939,72.2607,72.2607,10000.0
2005-08-12 13:30:00,87.0,87.01,86.94,86.95,14400.0,72.2524,72.2607,72.2026,72.2109,14400.0
2005-08-12 13:35:00,86.93,87.0,86.92,87.0,14100.0,72.1943,72.2524,72.186,72.2524,14100.0
2005-08-12 13:40:00,87.0,87.0,86.97,86.97,5000.0,72.2524,72.2524,72.2275,72.2275,5000.0
2005-08-12 13:45:00,86.98,87.02,86.95,86.95,4200.0,72.2358,72.269,72.2109,72.2109,4200.0
2005-08-12 13:50:00,86.95,87.01,86.94,86.98,4400.0,72.2109,72.2607,72.2026,72.2358,4400.0
2005-08-12 13:55:00,86.97,87.01,86.94,87.0,8600.0,72.2275,72.2607,72.2026,72.2524,8600.0
2005-08-12 14:00:00,87.0,87.15,87.0,87.14,16100.0,72.2524,72.377,72.2524,72.3687,16100.0
2005-08-12 14:05:00,87.12,87.25,87.12,87.24,7800.0,72.3521,72.46,72.3521,72.4517,7800.0
2005-08-12 14:10:00,87.25,87.28,87.21,87.27,8900.0,72.46,72.4849,72.4268,72.4766,8900.0
2005-08-12 14:15:00,87.27,87.27,87.19,87.22,18700.0,72.4766,72.4766,72.4102,72.4351,18700.0
2005-08-12 14:20:00,87.25,87.35,87.25,87.35,5600.0,72.46,72.5431,72.46,72.5431,5600.0
2005-08-12 14:25:00,87.35,87.55,87.35,87.43,9600.0,72.5431,72.7092,72.5431,72.6095,9600.0
2005-08-12 14:30:00,87.43,87.43,87.37,87.37,4100.0,72.6095,72.6095,72.5597,72.5597,4100.0
2005-08-12 14:35:00,87.38,87.38,87.23,87.3,11400.0,72.568,72.568,72.4434,72.5016,11400.0
2005-08-12 14:40:00,87.3,87.3,87.19,87.23,15000.0,72.5016,72.5016,72.4102,72.4434,15000.0
2005-08-12 14:45:00,87.25,87.27,87.2,87.2,8700.0,72.46,72.4766,72.4185,72.4185,8700.0
2005-08-12 14:50:00,87.19,87.29,87.18,87.26,6800.0,72.4102,72.4933,72.4019,72.4683,6800.0
2005-08-12 14:55:00,87.28,87.31,87.25,87.25,3000.0,72.4849,72.5099,72.46,72.46,3000.0
2005-08-12 15:00:00,87.25,87.27,87.24,87.26,4300.0,72.46,72.4766,72.4517,72.4683,4300.0
2005-08-12 15:05:00,87.25,87.35,87.24,87.34,9300.0,72.46,72.5431,72.4517,72.5348,9300.0
2005-08-12 15:10:00,87.34,87.7,87.33,87.7,11600.0,72.5348,72.8338,72.5265,72.8338,11600.0
2005-08-12 15:15:00,87.7,87.72,87.66,87.66,9900.0,72.8338,72.8504,72.8005,72.8005,9900.0
2005-08-12 15:20:00,87.66,87.99,87.64,87.97,15200.0,72.8005,73.0746,72.7839,73.058,15200.0
2005-08-12 15:25:00,87.97,88.09,87.96,88.08,36500.0,73.058,73.1576,73.0497,73.1493,36500.0
2005-08-12 15:30:00,88.08,88.12,87.87,87.98,28700.0,73.1493,73.1826,72.9749,73.0663,28700.0
2005-08-12 15:35:00,88.0,88.14,87.96,87.97,17500.0,73.0829,73.1992,73.0497,73.058,17500.0
2005-08-12 15:40:00,87.96,88.03,87.95,87.97,22800.0,73.0497,73.1078,73.0414,73.058,22800.0
2005-08-12 15:45:00,87.97,87.97,87.9,87.91,17500.0,73.058,73.058,72.9998,73.0082,17500.0
2005-08-12 15:50:00,87.91,87.93,87.8,87.93,24100.0,73.0082,73.0248,72.9168,73.0248,24100.0
2005-08-12 15:55:00,87.96,87.99,87.92,87.99,33900.0,73.0497,73.0746,73.0165,73.0746,33900.0
2005-08-15 09:30:00,88.04,88.05,87.6,88.0,21100.0,73.1161,73.1244,72.7507,73.0829,21100.0
2005-08-15 09:35:00,87.76,88.25,87.59,87.97,35400.0,72.8836,73.2905,72.7424,73.058,35400.0
2005-08-15 09:40:00,87.87,87.87,87.15,87.15,26500.0,72.9749,72.9749,72.377,72.377,26500.0
2005-08-15 09:45:00,87.21,87.34,86.56,86.65,51100.0,72.4268,72.5348,71.887,71.9617,51100.0
2005-08-15 09:50:00,86.75,86.89,86.6,86.61,28000.0,72.0448,72.1611,71.9202,71.9285,28000.0
2005-08-15 09:55:00,86.6,86.89,86.6,86.85,37900.0,71.9202,72.1611,71.9202,72.1278,37900.0
2005-08-15 10:00:00,86.89,86.98,86.75,86.9,27700.0,72.1611,72.2358,72.0448,72.1694,27700.0
2005-08-15 10:05:00,86.9,87.15,86.9,86.93,17500.0,72.1694,72.377,72.1694,72.1943,17500.0
2005-08-15 10:10:00,86.9,86.9,86.72,86.81,36100.0,72.1694,72.1694,72.0199,72.0946,36100.0
2005-08-15 10:15:00,86.85,87.1,86.82,87.08,33700.0,72.1278,72.3355,72.1029,72.3188,33700.0
2005-08-15 10:20:00,87.14,87.34,86.96,87.06,44400.0,72.3687,72.5348,72.2192,72.3022,44400.0
2005-08-15 10:25:00,87.02,87.16,86.92,86.92,18200.0,72.269,72.3853,72.186,72.186,18200.0
2005-08-15 10:30:00,86.93,87.19,86.93,87.19,10600.0,72.1943,72.4102,72.1943,72.4102,10600.0
2005-08-15 10:35:00,87.19,87.4,87.18,87.33,19500.0,72.4102,72.5846,72.4019,72.5265,19500.0
2005-08-15 10:40:00,87.33,87.48,87.33,87.39,14000.0,72.5265,72.651,72.5265,72.5763,14000.0
2005-08-15 10:45:00,87.4,87.44,87.23,87.23,21600.0,72.5846,72.6178,72.4434,72.4434,21600.0
2005-08-15 10:50:00,87.23,87.26,87.02,87.09,30000.0,72.4434,72.4683,72.269,72.3272,30000.0
2005-08-15 10:55:00,87.11,87.3,87.1,87.3,36800.0,72.3438,72.5016,72.3355,72.5016,36800.0
2005-08-15 11:00:00,87.31,87.66,87.31,87.56,20800.0,72.5099,72.8005,72.5099,72.7175,20800.0
2005-08-15 11:05:00,87.59,87.66,87.34,87.34,15000.0,72.7424,72.8005,72.5348,72.5348,15000.0
2005-08-15 11:10:00,87.34,87.54,87.25,87.42,10600.0,72.5348,72.7009,72.46,72.6012,10600.0
2005-08-15 11:15:00,87.45,87.53,87.29,87.29,15900.0,72.6261,72.6926,72.4933,72.4933,15900.0
2005-08-15 11:20:00,87.28,87.59,87.28,87.4,14200.0,72.4849,72.7424,72.4849,72.5846,14200.0
2005-08-15 11:25:00,87.39,87.42,87.37,87.4,7100.0,72.5763,72.6012,72.5597,72.5846,7100.0
2005-08-15 11:30:00,87.39,87.39,87.18,87.36,24400.0,72.5763,72.5763,72.4019,72.5514,24400.0
2005-08-15 11:35:00,87.38,87.56,87.38,87.45,10000.0,72.568,72.7175,72.568,72.6261,10000.0
2005-08-15 11:40:00,87.47,87.5,87.38,87.47,10300.0,72.6427,72.6677,72.568,72.6427,10300.0
2005-08-15 11:45:00,87.45,87.53,87.38,87.46,6900.0,72.6261,72.6926,72.568,72.6344,6900.0
2005-08-15 11:50:00,87.46,87.5,87.4,87.42,8100.0,72.6344,72.6677,72.5846,72.6012,8100.0
2005-08-15 11:55:00,87.43,87.44,87.31,87.37,20000.0,72.6095,72.6178,72.5099,72.5597,20000.0
2005-08-15 12:00:00,87.43,87.5,87.43,87.49,7800.0,72.6095,72.6677,72.6095,72.6593,7800.0
2005-08-15 12:05:00,87.52,87.75,87.5,87.63,13700.0,72.6843,72.8753,72.6677,72.7756,13700.0
2005-08-15 12:10:00,87.64,87.87,87.64,87.84,21400.0,72.7839,72.9749,72.7839,72.95,21400.0
2005-08-15 12:15:00,87.85,88.07,87.85,87.93,17600.0,72.9583,73.141,72.9583,73.0248,17600.0
2005-08-15 12:20:00,87.92,87.93,87.69,87.76,15600.0,73.0165,73.0248,72.8254,72.8836,15600.0
2005-08-15 12:25:00,87.77,88.0,87.76,87.81,24500.0,72.8919,73.0829,72.8836,72.9251,24500.0
2005-08-15 12:30:00,87.79,87.86,87.72,87.79,16000.0,72.9085,72.9666,72.8504,72.9085,16000.0
2005-08-15 12:35:00,87.82,87.88,87.8,87.83,14000.0,72.9334,72.9832,72.9168,72.9417,14000.0
2005-08-15 12:40:00,87.87,87.89,87.81,87.82,12600.0,72.9749,72.9915,72.9251,72.9334,12600.0
2005-08-15 12:45:00,87.81,87.81,87.67,87.68,16200.0,72.9251,72.9251,72.8088,72.8171,16200.0
2005-08-15 12:50:00,87.69,87.79,87.69,87.73,12400.0,72.8254,72.9085,72.8254,72.8587,12400.0
2005-08-15 12:55:00,87.74,88.0,87.74,87.97,19400.0,72.867,73.0829,72.867,73.058,19400.0
2005-08-15 13:00:00,87.97,88.05,87.7,87.96,42500.0,73.058,73.1244,72.8338,73.0497,42500.0
2005-08-15 13:05:00,88.0,88.0,87.95,87.99,8800.0,73.0829,73.0829,73.0414,73.0746,8800.0
2005-08-15 13:10:00,87.99,88.0,87.97,87.99,8700.0,73.0746,73.0829,73.058,73.0746,8700.0
2005-08-15 13:15:00,88.0,88.09,88.0,88.07,12900.0,73.0829,73.1576,73.0829,73.141,12900.0
2005-08-15 13:20:00,88.05,88.2,87.97,88.19,15500.0,73.1244,73.249,73.058,73.2407,15500.0
2005-08-15 13:25:00,88.16,88.31,88.13,88.15,20400.0,73.2158,73.3403,73.1909,73.2075,20400.0
2005-08-15 13:30:00,88.13,88.37,88.11,88.28,24700.0,73.1909,73.3902,73.1743,73.3154,24700.0
2005-08-15 13:35:00,88.28,88.28,88.17,88.18,11300.0,73.3154,73.3154,73.2241,73.2324,11300.0
2005-08-15 13:40:00,88.18,88.31,88.17,88.17,14900.0,73.2324,73.3403,73.2241,73.2241,14900.0
2005-08-15 13:45:00,88.08,88.29,88.08,88.29,12100.0,73.1493,73.3237,73.1493,73.3237,12100.0
2005-08-15 13:50:00,88.28,88.28,88.01,88.07,16900.0,73.3154,73.3154,73.0912,73.141,16900.0
2005-08-15 13:55:00,88.02,88.1,88.02,88.05,7800.0,73.0995,73.1659,73.0995,73.1244,7800.0
2005-08-15 14:00:00,88.05,88.11,88.05,88.1,19400.0,73.1244,73.1743,73.1244,73.1659,19400.0
2005-08-15 14:05:00,88.1,88.1,87.95,87.95,16800.0,73.1659,73.1659,73.0414,73.0414,16800.0
2005-08-15 14:10:00,87.95,87.98,87.95,87.96,12100.0,73.0414,73.0663,73.0414,73.0497,12100.0
2005-08-15 14:15:00,87.97,87.97,87.74,87.75,32900.0,73.058,73.058,72.867,72.8753,32900.0
2005-08-15 14:20:00,87.75,87.88,87.75,87.87,10600.0,72.8753,72.9832,72.8753,72.9749,10600.0
2005-08-15 14:25:00,87.87,88.04,87.86,87.98,13200.0,72.9749,73.1161,72.9666,73.0663,13200.0
2005-08-15 14:30:00,88.0,88.04,87.88,87.9,14500.0,73.0829,73.1161,72.9832,72.9998,14500.0
2005-08-15 14:35:00,87.9,88.02,87.89,88.02,7700.0,72.9998,73.0995,72.9915,73.0995,7700.0
2005-08-15 14:40:00,87.99,88.0,87.92,87.99,6400.0,73.0746,73.0829,73.0165,73.0746,6400.0
2005-08-15 14:45:00,87.97,87.97,87.87,87.9,6100.0,73.058,73.058,72.9749,72.9998,6100.0
2005-08-15 14:50:00,87.92,88.08,87.92,87.97,13200.0,73.0165,73.1493,73.0165,73.058,13200.0
2005-08-15 14:55:00,87.97,88.0,87.97,88.0,22000.0,73.058,73.0829,73.058,73.0829,22000.0
2005-08-15 15:00:00,88.01,88.04,88.0,88.01,15100.0,73.0912,73.1161,73.0829,73.0912,15100.0
2005-08-15 15:05:00,88.0,88.0,87.8,87.8,14900.0,73.0829,73.0829,72.9168,72.9168,14900.0
2005-08-15 15:10:00,87.79,87.81,87.76,87.78,10600.0,72.9085,72.9251,72.8836,72.9002,10600.0
2005-08-15 15:15:00,87.78,87.96,87.75,87.92,15500.0,72.9002,73.0497,72.8753,73.0165,15500.0
2005-08-15 15:20:00,87.93,87.98,87.92,87.94,8700.0,73.0248,73.0663,73.0165,73.0331,8700.0
2005-08-15 15:25:00,87.95,88.0,87.95,87.98,5700.0,73.0414,73.0829,73.0414,73.0663,5700.0
2005-08-15 15:30:00,88.0,88.02,87.98,87.98,20100.0,73.0829,73.0995,73.0663,73.0663,20100.0
2005-08-15 15:35:00,87.98,88.01,87.86,87.9,18000.0,73.0663,73.0912,72.9666,72.9998,18000.0
2005-08-15 15:40:00,87.9,87.97,87.9,87.97,12600.0,72.9998,73.058,72.9998,73.058,12600.0
2005-08-15 15:45:00,87.97,88.0,87.95,87.95,13500.0,73.058,73.0829,73.0414,73.0414,13500.0
2005-08-15 15:50:00,87.95,88.0,87.95,88.0,12600.0,73.0414,73.0829,73.0414,73.0829,12600.0
2005-08-15 15:55:00,87.98,88.01,87.96,87.96,15100.0,73.0663,73.0912,73.0497,73.0497,15100.0
2005-08-16 09:30:00,88.09,88.4,87.96,88.21,33400.0,73.1576,73.4151,73.0497,73.2573,33400.0
2005-08-16 09:35:00,88.19,88.38,87.99,88.03,41700.0,73.2407,73.3985,73.0746,73.1078,41700.0
2005-08-16 09:40:00,88.04,88.11,87.93,88.06,28700.0,73.1161,73.1743,73.0248,73.1327,28700.0
2005-08-16 09:45:00,88.13,88.13,87.94,88.01,27700.0,73.1909,73.1909,73.0331,73.0912,27700.0
2005-08-16 09:50:00,88.07,88.23,88.0,88.02,55200.0,73.141,73.2739,73.0829,73.0995,55200.0
2005-08-16 09:55:00,88.04,88.17,87.98,88.13,21500.0,73.1161,73.2241,73.0663,73.1909,21500.0
2005-08-16 10:00:00,88.14,88.39,88.12,88.37,30700.0,73.1992,73.4068,73.1826,73.3902,30700.0
2005-08-16 10:05:00,88.37,88.7,88.34,88.7,19800.0,73.3902,73.6642,73.3653,73.6642,19800.0
2005-08-16 10:10:00,88.7,88.7,88.6,88.69,30100.0,73.6642,73.6642,73.5812,73.6559,30100.0
2005-08-16 10:15:00,88.69,88.96,88.69,88.77,26400.0,73.6559,73.8802,73.6559,73.7224,26400.0
2005-08-16 10:20:00,88.75,88.77,88.48,88.54,36000.0,73.7058,73.7224,73.4815,73.5314,36000.0
2005-08-16 10:25:00,88.51,88.72,88.48,88.58,17400.0,73.5064,73.6808,73.4815,73.5646,17400.0
2005-08-16 10:30:00,88.57,88.57,88.47,88.47,7300.0,73.5563,73.5563,73.4732,73.4732,7300.0
2005-08-16 10:35:00,88.48,88.75,88.48,88.74,14800.0,73.4815,73.7058,73.4815,73.6975,14800.0
2005-08-16 10:40:00,88.69,88.75,88.59,88.59,11900.0,73.6559,73.7058,73.5729,73.5729,11900.0
2005-08-16 10:45:00,88.58,88.58,88.38,88.45,19200.0,73.5646,73.5646,73.3985,73.4566,19200.0
2005-08-16 10:50:00,88.45,88.57,88.37,88.5,22600.0,73.4566,73.5563,73.3902,73.4981,22600.0
2005-08-16 10:55:00,88.5,88.5,88.16,88.21,9600.0,73.4981,73.4981,73.2158,73.2573,9600.0
2005-08-16 11:00:00,88.21,88.21,88.0,88.04,28100.0,73.2573,73.2573,73.0829,73.1161,28100.0
2005-08-16 11:05:00,88.02,88.1,87.92,88.01,16800.0,73.0995,73.1659,73.0165,73.0912,16800.0
2005-08-16 11:10:00,87.98,88.05,87.9,88.02,10800.0,73.0663,73.1244,72.9998,73.0995,10800.0
2005-08-16 11:15:00,88.05,88.17,88.05,88.1,8500.0,73.1244,73.2241,73.1244,73.1659,8500.0
2005-08-16 11:20:00,88.1,88.1,87.9,88.0,20200.0,73.1659,73.1659,72.9998,73.0829,20200.0
2005-08-16 11:25:00,88.0,88.05,87.95,88.05,6500.0,73.0829,73.1244,73.0414,73.1244,6500.0
2005-08-16 11:30:00,88.02,88.05,87.99,87.99,6600.0,73.0995,73.1244,73.0746,73.0746,6600.0
2005-08-16 11:35:00,87.99,88.01,87.95,88.01,14900.0,73.0746,73.0912,73.0414,73.0912,14900.0
2005-08-16 11:40:00,88.06,88.06,88.01,88.02,7800.0,73.1327,73.1327,73.0912,73.0995,7800.0
2005-08-16 11:45:00,88.02,88.04,87.97,87.98,11400.0,73.0995,73.1161,73.058,73.0663,11400.0
2005-08-16 11:50:00,87.98,87.98,87.65,87.65,11600.0,73.0663,73.0663,72.7922,72.7922,11600.0
2005-08-16 11:55:00,87.65,87.66,87.47,87.48,17200.0,72.7922,72.8005,72.6427,72.651,17200.0
2005-08-16 12:00:00,87.47,87.55,87.36,87.53,27300.0,72.6427,72.7092,72.5514,72.6926,27300.0
2005-08-16 12:05:00,87.5,87.74,87.43,87.69,35400.0,72.6677,72.867,72.6095,72.8254,35400.0
2005-08-16 12:10:00,87.7,87.75,87.66,87.7,8900.0,72.8338,72.8753,72.8005,72.8338,8900.0
2005-08-16 12:15:00,87.69,87.78,87.66,87.77,9300.0,72.8254,72.9002,72.8005,72.8919,9300.0
2005-08-16 12:20:00,87.76,87.76,87.4,87.4,9300.0,72.8836,72.8836,72.5846,72.5846,9300.0
2005-08-16 12:25:00,87.38,87.53,87.38,87.5,13700.0,72.568,72.6926,72.568,72.6677,13700.0
2005-08-16 12:30:00,87.51,87.55,87.5,87.53,8300.0,72.676,72.7092,72.6677,72.6926,8300.0
2005-08-16 12:35:00,87.53,87.54,87.5,87.5,4800.0,72.6926,72.7009,72.6677,72.6677,4800.0
2005-08-16 12:40:00,87.49,87.49,87.46,87.46,6900.0,72.6593,72.6593,72.6344,72.6344,6900.0
2005-08-16 12:45:00,87.46,87.48,87.44,87.44,5000.0,72.6344,72.651,72.6178,72.6178,5000.0
2005-08-16 12:50:00,87.44,87.44,87.34,87.35,7100.0,72.6178,72.6178,72.5348,72.5431,7100.0
2005-08-16 12:55:00,87.35,87.39,87.25,87.26,16300.0,72.5431,72.5763,72.46,72.4683,16300.0
2005-08-16 13:00:00,87.27,87.33,87.24,87.33,8700.0,72.4766,72.5265,72.4517,72.5265,8700.0
2005-08-16 13:05:00,87.33,87.36,87.24,87.24,14600.0,72.5265,72.5514,72.4517,72.4517,14600.0
2005-08-16 13:10:00,87.24,87.24,87.16,87.16,21700.0,72.4517,72.4517,72.3853,72.3853,21700.0
2005-08-16 13:15:00,87.16,87.19,87.16,87.17,10600.0,72.3853,72.4102,72.3853,72.3936,10600.0
2005-08-16 13:20:00,87.18,87.18,87.15,87.17,18200.0,72.4019,72.4019,72.377,72.3936,18200.0
2005-08-16 13:25:00,87.15,87.15,86.94,86.94,26500.0,72.377,72.377,72.2026,72.2026,26500.0
2005-08-16 13:30:00,86.91,86.99,86.83,86.98,31000.0,72.1777,72.2441,72.1112,72.2358,31000.0
2005-08-16 13:35:00,86.99,86.99,86.9,86.9,12700.0,72.2441,72.2441,72.1694,72.1694,12700.0
2005-08-16 13:40:00,86.9,86.9,86.84,86.85,10100.0,72.1694,72.1694,72.1195,72.1278,10100.0
2005-08-16 13:45:00,86.85,86.85,86.77,86.83,19000.0,72.1278,72.1278,72.0614,72.1112,19000.0
2005-08-16 13:50:00,86.84,86.84,86.68,86.68,13400.0,72.1195,72.1195,71.9867,71.9867,13400.0
2005-08-16 13:55:00,86.65,86.67,86.49,86.51,33500.0,71.9617,71.9783,71.8289,71.8455,33500.0
2005-08-16 14:00:00,86.5,86.55,86.48,86.5,27600.0,71.8372,71.8787,71.8206,71.8372,27600.0
2005-08-16 14:05:00,86.5,86.5,86.25,86.25,24800.0,71.8372,71.8372,71.6295,71.6295,24800.0
2005-08-16 14:10:00,86.25,86.38,86.15,86.18,21400.0,71.6295,71.7375,71.5465,71.5714,21400.0
2005-08-16 14:15:00,86.17,86.2,85.8,85.86,72100.0,71.5631,71.588,71.2558,71.3057,72100.0
2005-08-16 14:20:00,85.86,86.14,85.8,86.07,46700.0,71.3057,71.5382,71.2558,71.4801,46700.0
2005-08-16 14:25:00,86.08,86.14,86.03,86.03,26200.0,71.4884,71.5382,71.4468,71.4468,26200.0
2005-08-16 14:30:00,86.04,86.1,85.98,86.01,43000.0,71.4551,71.505,71.4053,71.4302,43000.0
2005-08-16 14:35:00,86.04,86.18,86.0,86.18,30300.0,71.4551,71.5714,71.4219,71.5714,30300.0
2005-08-16 14:40:00,86.18,86.62,86.18,86.58,33000.0,71.5714,71.9368,71.5714,71.9036,33000.0
2005-08-16 14:45:00,86.58,86.58,86.4,86.43,15900.0,71.9036,71.9036,71.7541,71.779,15900.0
2005-08-16 14:50:00,86.42,86.42,86.3,86.38,9800.0,71.7707,71.7707,71.6711,71.7375,9800.0
2005-08-16 14:55:00,86.37,86.49,86.3,86.45,23700.0,71.7292,71.8289,71.6711,71.7956,23700.0
2005-08-16 15:00:00,86.49,86.57,86.49,86.53,12200.0,71.8289,71.8953,71.8289,71.8621,12200.0
2005-08-16 15:05:00,86.6,86.71,86.53,86.67,22500.0,71.9202,72.0116,71.8621,71.9783,22500.0
2005-08-16 15:10:00,86.66,86.69,86.56,86.56,10700.0,71.97,71.995,71.887,71.887,10700.0
2005-08-16 15:15:00,86.56,86.61,86.46,86.47,42300.0,71.887,71.9285,71.8039,71.8123,42300.0
2005-08-16 15:20:00,86.46,86.46,86.28,86.29,21900.0,71.8039,71.8039,71.6545,71.6628,21900.0
2005-08-16 15:25:00,86.26,86.46,86.26,86.33,24400.0,71.6378,71.8039,71.6378,71.696,24400.0
2005-08-16 15:30:00,86.33,86.33,86.29,86.3,16600.0,71.696,71.696,71.6628,71.6711,16600.0
2005-08-16 15:35:00,86.3,86.34,86.3,86.31,16100.0,71.6711,71.7043,71.6711,71.6794,16100.0
2005-08-16 15:40:00,86.32,86.58,86.32,86.54,31700.0,71.6877,71.9036,71.6877,71.8704,31700.0
2005-08-16 15:45:00,86.54,86.55,86.46,86.47,20200.0,71.8704,71.8787,71.8039,71.8123,20200.0
2005-08-16 15:50:00,86.45,86.58,86.45,86.58,18800.0,71.7956,71.9036,71.7956,71.9036,18800.0
2005-08-16 15:55:00,86.58,86.58,86.48,86.49,26100.0,71.9036,71.9036,71.8206,71.8289,26100.0
2005-08-17 09:30:00,86.4,86.4,85.81,85.81,39400.0,71.7541,71.7541,71.2641,71.2641,39400.0
2005-08-17 09:35:00,86.0,86.0,85.8,85.83,27800.0,71.4219,71.4219,71.2558,71.2807,27800.0
2005-08-17 09:40:00,85.7,85.7,85.4,85.4,92300.0,71.1728,71.1728,70.9236,70.9236,92300.0
2005-08-17 09:45:00,85.38,85.41,85.09,85.17,114900.0,70.907,70.9319,70.6662,70.7326,114900.0
2005-08-17 09:50:00,85.17,85.27,85.09,85.11,63400.0,70.7326,70.8157,70.6662,70.6828,63400.0
2005-08-17 09:55:00,85.06,85.07,84.6,85.07,94200.0,70.6413,70.6496,70.2592,70.6496,94200.0
2005-08-17 10:00:00,85.07,85.19,84.74,85.05,40700.0,70.6496,70.7492,70.3755,70.633,40700.0
2005-08-17 10:05:00,85.05,85.05,84.65,84.84,44000.0,70.633,70.633,70.3008,70.4586,44000.0
2005-08-17 10:10:00,84.86,85.16,84.73,84.9,77600.0,70.4752,70.7243,70.3672,70.5084,77600.0
2005-08-17 10:15:00,84.9,85.23,84.86,85.04,52400.0,70.5084,70.7824,70.4752,70.6247,52400.0
2005-08-17 10:20:00,85.05,85.1,84.87,84.87,27300.0,70.633,70.6745,70.4835,70.4835,27300.0
2005-08-17 10:25:00,84.92,85.1,84.87,85.1,36700.0,70.525,70.6745,70.4835,70.6745,36700.0
2005-08-17 10:30:00,85.11,85.11,85.0,85.03,32600.0,70.6828,70.6828,70.5914,70.6163,32600.0
2005-08-17 10:35:00,85.03,85.12,85.02,85.03,26300.0,70.6163,70.6911,70.608,70.6163,26300.0
2005-08-17 10:40:00,85.04,85.15,85.03,85.11,36700.0,70.6247,70.716,70.6163,70.6828,36700.0
2005-08-17 10:45:00,85.11,85.56,85.1,85.48,50200.0,70.6828,71.0565,70.6745,70.9901,50200.0
2005-08-17 10:50:00,85.49,85.49,85.26,85.29,55500.0,70.9984,70.9984,70.8074,70.8323,55500.0
2005-08-17 10:55:00,85.29,85.29,85.01,85.07,25400.0,70.8323,70.8323,70.5997,70.6496,25400.0
2005-08-17 11:00:00,85.08,85.29,85.06,85.24,23600.0,70.6579,70.8323,70.6413,70.7908,23600.0
2005-08-17 11:05:00,85.24,85.3,85.21,85.22,35900.0,70.7908,70.8406,70.7658,70.7741,35900.0
2005-08-17 11:10:00,85.22,85.22,85.14,85.15,29200.0,70.7741,70.7741,70.7077,70.716,29200.0
2005-08-17 11:15:00,85.16,85.35,85.16,85.27,37400.0,70.7243,70.8821,70.7243,70.8157,37400.0
2005-08-17 11:20:00,85.29,85.29,85.15,85.16,16300.0,70.8323,70.8323,70.716,70.7243,16300.0
2005-08-17 11:25:00,85.21,85.25,85.13,85.2,23500.0,70.7658,70.7991,70.6994,70.7575,23500.0
2005-08-17 11:30:00,85.22,85.45,85.21,85.41,44900.0,70.7741,70.9652,70.7658,70.9319,44900.0
2005-08-17 11:35:00,85.42,85.51,85.4,85.49,28100.0,70.9402,71.015,70.9236,70.9984,28100.0
2005-08-17 11:40:00,85.49,85.49,85.31,85.31,22000.0,70.9984,70.9984,70.8489,70.8489,22000.0
2005-08-17 11:45:00,85.31,85.35,85.26,85.28,20200.0,70.8489,70.8821,70.8074,70.824,20200.0
2005-08-17 11:50:00,85.28,85.38,85.27,85.33,18400.0,70.824,70.907,70.8157,70.8655,18400.0
2005-08-17 11:55:00,85.33,85.4,85.33,85.39,10000.0,70.8655,70.9236,70.8655,70.9153,10000.0
2005-08-17 12:00:00,85.39,85.44,85.37,85.38,22700.0,70.9153,70.9568,70.8987,70.907,22700.0
2005-08-17 12:05:00,85.39,85.39,85.26,85.26,9700.0,70.9153,70.9153,70.8074,70.8074,9700.0
2005-08-17 12:10:00,85.26,85.29,85.25,85.29,19500.0,70.8074,70.8323,70.7991,70.8323,19500.0
2005-08-17 12:15:00,85.28,85.28,85.24,85.26,32400.0,70.824,70.824,70.7908,70.8074,32400.0
2005-08-17 12:20:00,85.27,85.3,85.25,85.27,26500.0,70.8157,70.8406,70.7991,70.8157,26500.0
2005-08-17 12:25:00,85.27,85.47,85.25,85.46,79500.0,70.8157,70.9818,70.7991,70.9735,79500.0
2005-08-17 12:30:00,85.46,85.61,85.45,85.61,39000.0,70.9735,71.098,70.9652,71.098,39000.0
2005-08-17 12:35:00,85.62,85.66,85.55,85.6,22800.0,71.1063,71.1396,71.0482,71.0897,22800.0
2005-08-17 12:40:00,85.6,85.81,85.6,85.68,22300.0,71.0897,71.2641,71.0897,71.1562,22300.0
2005-08-17 12:45:00,85.71,85.73,85.61,85.61,7500.0,71.1811,71.1977,71.098,71.098,7500.0
2005-08-17 12:50:00,85.62,85.62,85.32,85.39,30300.0,71.1063,71.1063,70.8572,70.9153,30300.0
2005-08-17 12:55:00,85.4,85.4,85.35,85.36,48700.0,70.9236,70.9236,70.8821,70.8904,48700.0
2005-08-17 13:00:00,85.36,85.44,85.35,85.37,23000.0,70.8904,70.9568,70.8821,70.8987,23000.0
2005-08-17 13:05:00,85.37,85.44,85.36,85.41,27500.0,70.8987,70.9568,70.8904,70.9319,27500.0
2005-08-17 13:10:00,85.4,85.4,85.35,85.4,20700.0,70.9236,70.9236,70.8821,70.9236,20700.0
2005-08-17 13:15:00,85.4,85.53,85.4,85.53,39800.0,70.9236,71.0316,70.9236,71.0316,39800.0
2005-08-17 13:20:00,85.54,85.55,85.4,85.44,38900.0,71.0399,71.0482,70.9236,70.9568,38900.0
2005-08-17 13:25:00,85.44,85.59,85.39,85.59,85200.0,70.9568,71.0814,70.9153,71.0814,85200.0
2005-08-17 13:30:00,85.59,85.59,85.36,85.45,22600.0,71.0814,71.0814,70.8904,70.9652,22600.0
2005-08-17 13:35:00,85.47,85.5,85.47,85.47,20400.0,70.9818,71.0067,70.9818,70.9818,20400.0
2005-08-17 13:40:00,85.47,85.48,85.28,85.31,14600.0,70.9818,70.9901,70.824,70.8489,14600.0
2005-08-17 13:45:00,85.32,85.38,85.3,85.36,4000.0,70.8572,70.907,70.8406,70.8904,4000.0
2005-08-17 13:50:00,85.36,85.38,85.33,85.37,4200.0,70.8904,70.907,70.8655,70.8987,4200.0
2005-08-17 13:55:00,85.38,85.5,85.38,85.5,19200.0,70.907,71.0067,70.907,71.0067,19200.0
2005-08-17 14:00:00,85.5,85.56,85.38,85.39,32000.0,71.0067,71.0565,70.907,70.9153,32000.0
2005-08-17 14:05:00,85.42,85.5,85.34,85.39,25000.0,70.9402,71.0067,70.8738,70.9153,25000.0
2005-08-17 14:10:00,85.37,85.42,85.35,85.36,11900.0,70.8987,70.9402,70.8821,70.8904,11900.0
2005-08-17 14:15:00,85.36,85.36,85.32,85.32,17100.0,70.8904,70.8904,70.8572,70.8572,17100.0
2005-08-17 14:20:00,85.32,85.35,85.3,85.32,30700.0,70.8572,70.8821,70.8406,70.8572,30700.0
2005-08-17 14:25:00,85.32,85.35,85.25,85.25,8700.0,70.8572,70.8821,70.7991,70.7991,8700.0
2005-08-17 14:30:00,85.28,85.3,85.26,85.29,20600.0,70.824,70.8406,70.8074,70.8323,20600.0
2005-08-17 14:35:00,85.28,85.3,85.27,85.29,13800.0,70.824,70.8406,70.8157,70.8323,13800.0
2005-08-17 14:40:00,85.29,85.31,85.19,85.2,32700.0,70.8323,70.8489,70.7492,70.7575,32700.0
2005-08-17 14:45:00,85.2,85.31,85.19,85.29,22300.0,70.7575,70.8489,70.7492,70.8323,22300.0
2005-08-17 14:50:00,85.29,85.3,85.17,85.22,22900.0,70.8323,70.8406,70.7326,70.7741,22900.0
2005-08-17 14:55:00,85.22,85.29,85.17,85.23,47300.0,70.7741,70.8323,70.7326,70.7824,47300.0
2005-08-17 15:00:00,85.22,85.38,85.22,85.36,17400.0,70.7741,70.907,70.7741,70.8904,17400.0
2005-08-17 15:05:00,85.37,85.37,85.24,85.25,8800.0,70.8987,70.8987,70.7908,70.7991,8800.0
2005-08-17 15:10:00,85.25,85.27,85.21,85.22,17500.0,70.7991,70.8157,70.7658,70.7741,17500.0
2005-08-17 15:15:00,85.23,85.29,85.18,85.18,82400.0,70.7824,70.8323,70.7409,70.7409,82400.0
2005-08-17 15:20:00,85.17,85.3,85.17,85.26,17400.0,70.7326,70.8406,70.7326,70.8074,17400.0
2005-08-17 15:25:00,85.27,85.27,85.2,85.22,12400.0,70.8157,70.8157,70.7575,70.7741,12400.0
2005-08-17 15:30:00,85.22,85.27,85.21,85.26,9100.0,70.7741,70.8157,70.7658,70.8074,9100.0
2005-08-17 15:35:00,85.27,85.27,85.23,85.23,5400.0,70.8157,70.8157,70.7824,70.7824,5400.0
2005-08-17 15:40:00,85.24,85.24,85.12,85.12,20700.0,70.7908,70.7908,70.6911,70.6911,20700.0
2005-08-17 15:45:00,85.11,85.21,85.08,85.1,33100.0,70.6828,70.7658,70.6579,70.6745,33100.0
2005-08-17 15:50:00,85.1,85.14,85.1,85.14,47700.0,70.6745,70.7077,70.6745,70.7077,47700.0
2005-08-17 15:55:00,85.13,85.23,85.12,85.22,58600.0,70.6994,70.7824,70.6911,70.7741,58600.0
2005-08-18 09:30:00,85.15,85.28,85.01,85.09,44200.0,70.716,70.824,70.5997,70.6662,44200.0
2005-08-18 09:35:00,85.11,85.12,84.88,84.96,40900.0,70.6828,70.6911,70.4918,70.5582,40900.0
2005-08-18 09:40:00,84.95,85.03,84.5,84.99,47000.0,70.5499,70.6163,70.1762,70.5831,47000.0
2005-08-18 09:45:00,85.0,85.15,84.7,84.7,42800.0,70.5914,70.716,70.3423,70.3423,42800.0
2005-08-18 09:50:00,84.7,84.71,84.27,84.39,32000.0,70.3423,70.3506,69.9852,70.0848,32000.0
2005-08-18 09:55:00,84.39,84.45,84.09,84.25,35100.0,70.0848,70.1347,69.8357,69.9686,35100.0
2005-08-18 10:00:00,84.2,84.24,84.05,84.05,54100.0,69.927,69.9603,69.8025,69.8025,54100.0
2005-08-18 10:05:00,84.0,84.41,84.0,84.26,49100.0,69.7609,70.1014,69.7609,69.9769,49100.0
2005-08-18 10:10:00,84.25,84.5,84.25,84.36,37000.0,69.9686,70.1762,69.9686,70.0599,37000.0
2005-08-18 10:15:00,84.36,84.4,84.2,84.37,51800.0,70.0599,70.0931,69.927,70.0682,51800.0
2005-08-18 10:20:00,84.37,84.4,84.25,84.4,139900.0,70.0682,70.0931,69.9686,70.0931,139900.0
2005-08-18 10:25:00,84.39,84.6,84.38,84.5,82900.0,70.0848,70.2592,70.0765,70.1762,82900.0
2005-08-18 10:30:00,84.5,84.91,84.49,84.84,73000.0,70.1762,70.5167,70.1679,70.4586,73000.0
2005-08-18 10:35:00,84.79,84.95,84.72,84.73,57500.0,70.417,70.5499,70.3589,70.3672,57500.0
2005-08-18 10:40:00,84.76,84.85,84.55,84.55,43500.0,70.3921,70.4669,70.2177,70.2177,43500.0
2005-08-18 10:45:00,84.57,84.57,84.25,84.25,42700.0,70.2343,70.2343,69.9686,69.9686,42700.0
2005-08-18 10:50:00,84.2,84.26,83.96,84.1,62500.0,69.927,69.9769,69.7277,69.844,62500.0
2005-08-18 10:55:00,84.13,84.43,84.09,84.43,26000.0,69.8689,70.1181,69.8357,70.1181,26000.0
2005-08-18 11:00:00,84.37,84.47,84.2,84.25,11500.0,70.0682,70.1513,69.927,69.9686,11500.0
2005-08-18 11:05:00,84.25,84.34,84.1,84.29,12700.0,69.9686,70.0433,69.844,70.0018,12700.0
2005-08-18 11:10:00,84.31,84.31,84.13,84.2,17300.0,70.0184,70.0184,69.8689,69.927,17300.0
2005-08-18 11:15:00,84.18,84.42,84.18,84.39,11000.0,69.9104,70.1098,69.9104,70.0848,11000.0
2005-08-18 11:20:00,84.37,84.37,84.26,84.27,8000.0,70.0682,70.0682,69.9769,69.9852,8000.0
2005-08-18 11:25:00,84.3,84.33,84.28,84.28,4600.0,70.0101,70.035,69.9935,69.9935,4600.0
2005-08-18 11:30:00,84.28,84.29,84.17,84.18,9200.0,69.9935,70.0018,69.9021,69.9104,9200.0
2005-08-18 11:35:00,84.19,84.21,84.05,84.07,10600.0,69.9187,69.9353,69.8025,69.8191,10600.0
2005-08-18 11:40:00,84.05,84.08,84.0,84.01,31700.0,69.8025,69.8274,69.7609,69.7693,31700.0
2005-08-18 11:45:00,84.01,84.07,84.01,84.05,25200.0,69.7693,69.8191,69.7693,69.8025,25200.0
2005-08-18 11:50:00,84.04,84.17,84.02,84.06,24500.0,69.7942,69.9021,69.7776,69.8108,24500.0
2005-08-18 11:55:00,84.08,84.17,84.03,84.17,9500.0,69.8274,69.9021,69.7859,69.9021,9500.0
2005-08-18 12:00:00,84.14,84.27,84.14,84.24,36800.0,69.8772,69.9852,69.8772,69.9603,36800.0
2005-08-18 12:05:00,84.24,84.35,84.23,84.25,16700.0,69.9603,70.0516,69.952,69.9686,16700.0
2005-08-18 12:10:00,84.25,84.25,84.19,84.19,8500.0,69.9686,69.9686,69.9187,69.9187,8500.0
2005-08-18 12:15:00,84.2,84.26,84.16,84.23,11000.0,69.927,69.9769,69.8938,69.952,11000.0
2005-08-18 12:20:00,84.23,84.3,84.18,84.3,10300.0,69.952,70.0101,69.9104,70.0101,10300.0
2005-08-18 12:25:00,84.28,84.33,84.27,84.33,5700.0,69.9935,70.035,69.9852,70.035,5700.0
2005-08-18 12:30:00,84.28,84.37,84.27,84.35,14500.0,69.9935,70.0682,69.9852,70.0516,14500.0
2005-08-18 12:35:00,84.37,84.37,84.26,84.28,7500.0,70.0682,70.0682,69.9769,69.9935,7500.0
2005-08-18 12:40:00,84.28,84.28,84.21,84.23,7400.0,69.9935,69.9935,69.9353,69.952,7400.0
2005-08-18 12:45:00,84.23,84.29,84.22,84.25,6900.0,69.952,70.0018,69.9437,69.9686,6900.0
2005-08-18 12:50:00,84.25,84.31,84.23,84.24,4700.0,69.9686,70.0184,69.952,69.9603,4700.0
2005-08-18 12:55:00,84.24,84.37,84.24,84.35,5800.0,69.9603,70.0682,69.9603,70.0516,5800.0
2005-08-18 13:00:00,84.34,84.41,84.33,84.4,12900.0,70.0433,70.1014,70.035,70.0931,12900.0
2005-08-18 13:05:00,84.41,84.46,84.38,84.46,21500.0,70.1014,70.143,70.0765,70.143,21500.0
2005-08-18 13:10:00,84.48,84.48,84.38,84.47,13700.0,70.1596,70.1596,70.0765,70.1513,13700.0
2005-08-18 13:15:00,84.48,84.62,84.48,84.62,38800.0,70.1596,70.2758,70.1596,70.2758,38800.0
2005-08-18 13:20:00,84.61,84.75,84.6,84.75,38100.0,70.2675,70.3838,70.2592,70.3838,38100.0
2005-08-18 13:25:00,84.75,85.0,84.74,85.0,21100.0,70.3838,70.5914,70.3755,70.5914,21100.0
2005-08-18 13:30:00,85.01,85.23,85.0,85.11,23900.0,70.5997,70.7824,70.5914,70.6828,23900.0
2005-08-18 13:35:00,85.11,85.12,84.84,84.86,25300.0,70.6828,70.6911,70.4586,70.4752,25300.0
2005-08-18 13:40:00,84.83,84.91,84.76,84.77,15700.0,70.4503,70.5167,70.3921,70.4004,15700.0
2005-08-18 13:45:00,84.76,84.81,84.76,84.81,18200.0,70.3921,70.4336,70.3921,70.4336,18200.0
2005-08-18 13:50:00,84.78,84.87,84.64,84.87,16300.0,70.4087,70.4835,70.2925,70.4835,16300.0
2005-08-18 13:55:00,84.87,85.04,84.8,85.04,28000.0,70.4835,70.6247,70.4253,70.6247,28000.0
2005-08-18 14:00:00,85.02,85.02,84.92,84.98,16700.0,70.608,70.608,70.525,70.5748,16700.0
2005-08-18 14:05:00,84.97,84.97,84.84,84.86,10800.0,70.5665,70.5665,70.4586,70.4752,10800.0
2005-08-18 14:10:00,84.85,84.85,84.62,84.67,11700.0,70.4669,70.4669,70.2758,70.3174,11700.0
2005-08-18 14:15:00,84.62,84.64,84.59,84.59,25800.0,70.2758,70.2925,70.2509,70.2509,25800.0
2005-08-18 14:20:00,84.58,84.58,84.47,84.5,13900.0,70.2426,70.2426,70.1513,70.1762,13900.0
2005-08-18 14:25:00,84.49,84.55,84.45,84.45,13400.0,70.1679,70.2177,70.1347,70.1347,13400.0
2005-08-18 14:30:00,84.43,84.54,84.36,84.54,17300.0,70.1181,70.2094,70.0599,70.2094,17300.0
2005-08-18 14:35:00,84.56,84.68,84.54,84.68,14700.0,70.226,70.3257,70.2094,70.3257,14700.0
2005-08-18 14:40:00,84.68,84.77,84.61,84.65,15500.0,70.3257,70.4004,70.2675,70.3008,15500.0
2005-08-18 14:45:00,84.65,84.65,84.53,84.6,15700.0,70.3008,70.3008,70.2011,70.2592,15700.0
2005-08-18 14:50:00,84.6,84.6,84.51,84.59,17600.0,70.2592,70.2592,70.1845,70.2509,17600.0
2005-08-18 14:55:00,84.59,84.61,84.51,84.61,20900.0,70.2509,70.2675,70.1845,70.2675,20900.0
2005-08-18 15:00:00,84.59,84.59,84.51,84.54,9000.0,70.2509,70.2509,70.1845,70.2094,9000.0
2005-08-18 15:05:00,84.53,84.54,84.44,84.51,15700.0,70.2011,70.2094,70.1264,70.1845,15700.0
2005-08-18 15:10:00,84.5,84.57,84.45,84.5,10600.0,70.1762,70.2343,70.1347,70.1762,10600.0
2005-08-18 15:15:00,84.5,84.5,84.39,84.45,16800.0,70.1762,70.1762,70.0848,70.1347,16800.0
2005-08-18 15:20:00,84.42,84.54,84.35,84.53,15300.0,70.1098,70.2094,70.0516,70.2011,15300.0
2005-08-18 15:25:00,84.53,84.6,84.53,84.6,14900.0,70.2011,70.2592,70.2011,70.2592,14900.0
2005-08-18 15:30:00,84.58,84.66,84.55,84.62,14700.0,70.2426,70.3091,70.2177,70.2758,14700.0
2005-08-18 15:35:00,84.62,84.76,84.5,84.75,15400.0,70.2758,70.3921,70.1762,70.3838,15400.0
2005-08-18 15:40:00,84.76,84.8,84.66,84.78,47400.0,70.3921,70.4253,70.3091,70.4087,47400.0
2005-08-18 15:45:00,84.79,84.98,84.78,84.81,23700.0,70.417,70.5748,70.4087,70.4336,23700.0
2005-08-18 15:50:00,84.82,84.82,84.66,84.66,22200.0,70.4419,70.4419,70.3091,70.3091,22200.0
2005-08-18 15:55:00,84.65,84.66,84.52,84.57,13700.0,70.3008,70.3091,70.1928,70.2343,13700.0
2005-08-19 09:30:00,84.88,84.88,84.44,84.51,42800.0,70.4918,70.4918,70.1264,70.1845,42800.0
2005-08-19 09:35:00,84.5,84.57,84.0,84.4,37700.0,70.1762,70.2343,69.7609,70.0931,37700.0
2005-08-19 09:40:00,84.36,84.67,84.17,84.66,38500.0,70.0599,70.3174,69.9021,70.3091,38500.0
2005-08-19 09:45:00,84.6,84.66,84.0,84.36,26600.0,70.2592,70.3091,69.7609,70.0599,26600.0
2005-08-19 09:50:00,84.4,84.49,84.2,84.22,11000.0,70.0931,70.1679,69.927,69.9437,11000.0
2005-08-19 09:55:00,84.19,84.22,84.01,84.01,11800.0,69.9187,69.9437,69.7693,69.7693,11800.0
2005-08-19 10:00:00,84.0,84.3,84.0,84.14,15700.0,69.7609,70.0101,69.7609,69.8772,15700.0
2005-08-19 10:05:00,84.14,84.4,84.14,84.35,16600.0,69.8772,70.0931,69.8772,70.0516,16600.0
2005-08-19 10:10:00,84.38,84.4,84.3,84.39,7400.0,70.0765,70.0931,70.0101,70.0848,7400.0
2005-08-19 10:15:00,84.31,84.39,84.24,84.34,13800.0,70.0184,70.0848,69.9603,70.0433,13800.0
2005-08-19 10:20:00,84.34,84.48,84.33,84.44,17400.0,70.0433,70.1596,70.035,70.1264,17400.0
2005-08-19 10:25:00,84.47,84.63,84.4,84.5,16900.0,70.1513,70.2842,70.0931,70.1762,16900.0
2005-08-19 10:30:00,84.6,84.67,84.55,84.56,18400.0,70.2592,70.3174,70.2177,70.226,18400.0
2005-08-19 10:35:00,84.55,84.57,84.44,84.44,9400.0,70.2177,70.2343,70.1264,70.1264,9400.0
2005-08-19 10:40:00,84.45,84.46,84.37,84.38,3900.0,70.1347,70.143,70.0682,70.0765,3900.0
2005-08-19 10:45:00,84.38,84.42,84.36,84.39,15100.0,70.0765,70.1098,70.0599,70.0848,15100.0
2005-08-19 10:50:00,84.36,84.36,84.27,84.3,16200.0,70.0599,70.0599,69.9852,70.0101,16200.0
2005-08-19 10:55:00,84.3,84.32,84.25,84.3,19100.0,70.0101,70.0267,69.9686,70.0101,19100.0
2005-08-19 11:00:00,84.3,84.33,84.24,84.25,12900.0,70.0101,70.035,69.9603,69.9686,12900.0
2005-08-19 11:05:00,84.26,84.33,84.24,84.28,8900.0,69.9769,70.035,69.9603,69.9935,8900.0
2005-08-19 11:10:00,84.28,84.36,84.27,84.29,13300.0,69.9935,70.0599,69.9852,70.0018,13300.0
2005-08-19 11:15:00,84.31,84.36,84.28,84.3,5700.0,70.0184,70.0599,69.9935,70.0101,5700.0
2005-08-19 11:20:00,84.29,84.4,84.27,84.28,13800.0,70.0018,70.0931,69.9852,69.9935,13800.0
2005-08-19 11:25:00,84.27,84.28,84.18,84.24,8600.0,69.9852,69.9935,69.9104,69.9603,8600.0
2005-08-19 11:30:00,84.23,84.23,84.15,84.18,8400.0,69.952,69.952,69.8855,69.9104,8400.0
2005-08-19 11:35:00,84.18,84.18,84.05,84.14,28100.0,69.9104,69.9104,69.8025,69.8772,28100.0
2005-08-19 11:40:00,84.15,84.16,84.01,84.03,15500.0,69.8855,69.8938,69.7693,69.7859,15500.0
2005-08-19 11:45:00,84.02,84.02,83.82,83.82,25500.0,69.7776,69.7776,69.6115,69.6115,25500.0
2005-08-19 11:50:00,83.82,83.97,83.82,83.91,9800.0,69.6115,69.736,69.6115,69.6862,9800.0
2005-08-19 11:55:00,83.94,83.94,83.83,83.86,12400.0,69.7111,69.7111,69.6198,69.6447,12400.0
2005-08-19 12:00:00,83.87,83.94,83.87,83.9,5500.0,69.653,69.7111,69.653,69.6779,5500.0
2005-08-19 12:05:00,83.9,83.93,83.81,83.82,14300.0,69.6779,69.7028,69.6032,69.6115,14300.0
2005-08-19 12:10:00,83.82,83.88,83.8,83.82,13800.0,69.6115,69.6613,69.5948,69.6115,13800.0
2005-08-19 12:15:00,83.83,83.84,83.76,83.84,9800.0,69.6198,69.6281,69.5616,69.6281,9800.0
2005-08-19 12:20:00,83.84,83.84,83.68,83.68,9800.0,69.6281,69.6281,69.4952,69.4952,9800.0
2005-08-19 12:25:00,83.69,83.82,83.69,83.81,12000.0,69.5035,69.6115,69.5035,69.6032,12000.0
2005-08-19 12:30:00,83.82,83.82,83.67,83.7,12100.0,69.6115,69.6115,69.4869,69.5118,12100.0
2005-08-19 12:35:00,83.68,83.79,83.68,83.77,5900.0,69.4952,69.5865,69.4952,69.5699,5900.0
2005-08-19 12:40:00,83.77,83.77,83.74,83.75,14900.0,69.5699,69.5699,69.545,69.5533,14900.0
2005-08-19 12:45:00,83.75,83.79,83.73,83.75,17000.0,69.5533,69.5865,69.5367,69.5533,17000.0
2005-08-19 12:50:00,83.74,83.9,83.72,83.88,12200.0,69.545,69.6779,69.5284,69.6613,12200.0
2005-08-19 12:55:00,83.89,83.89,83.75,83.81,10100.0,69.6696,69.6696,69.5533,69.6032,10100.0
2005-08-19 13:00:00,83.81,83.87,83.8,83.85,6000.0,69.6032,69.653,69.5948,69.6364,6000.0
2005-08-19 13:05:00,83.83,83.83,83.8,83.81,1000.0,69.6198,69.6198,69.5948,69.6032,1000.0
2005-08-19 13:10:00,83.84,83.84,83.8,83.81,3200.0,69.6281,69.6281,69.5948,69.6032,3200.0
2005-08-19 13:15:00,83.81,83.81,83.73,83.77,7200.0,69.6032,69.6032,69.5367,69.5699,7200.0
2005-08-19 13:20:00,83.79,83.81,83.74,83.8,11900.0,69.5865,69.6032,69.545,69.5948,11900.0
2005-08-19 13:25:00,83.81,83.82,83.78,83.78,4600.0,69.6032,69.6115,69.5782,69.5782,4600.0
2005-08-19 13:30:00,83.78,83.79,83.75,83.78,6000.0,69.5782,69.5865,69.5533,69.5782,6000.0
2005-08-19 13:35:00,83.78,83.79,83.75,83.79,6600.0,69.5782,69.5865,69.5533,69.5865,6600.0
2005-08-19 13:40:00,83.78,83.78,83.73,83.75,5200.0,69.5782,69.5782,69.5367,69.5533,5200.0
2005-08-19 13:45:00,83.75,83.88,83.75,83.81,11300.0,69.5533,69.6613,69.5533,69.6032,11300.0
2005-08-19 13:50:00,83.81,83.87,83.78,83.86,5700.0,69.6032,69.653,69.5782,69.6447,5700.0
2005-08-19 13:55:00,83.86,83.87,83.79,83.79,9900.0,69.6447,69.653,69.5865,69.5865,9900.0
2005-08-19 14:00:00,83.8,83.84,83.79,83.79,5600.0,69.5948,69.6281,69.5865,69.5865,5600.0
2005-08-19 14:05:00,83.8,83.95,83.8,83.87,19100.0,69.5948,69.7194,69.5948,69.653,19100.0
2005-08-19 14:10:00,83.9,84.07,83.81,83.87,30500.0,69.6779,69.8191,69.6032,69.653,30500.0
2005-08-19 14:15:00,83.87,83.9,83.85,83.88,11500.0,69.653,69.6779,69.6364,69.6613,11500.0
2005-08-19 14:20:00,83.88,84.0,83.88,83.96,7300.0,69.6613,69.7609,69.6613,69.7277,7300.0
2005-08-19 14:25:00,83.97,84.02,83.97,84.01,12500.0,69.736,69.7776,69.736,69.7693,12500.0
2005-08-19 14:30:00,83.98,84.0,83.91,83.97,9200.0,69.7443,69.7609,69.6862,69.736,9200.0
2005-08-19 14:35:00,83.97,84.02,83.94,84.0,19100.0,69.736,69.7776,69.7111,69.7609,19100.0
2005-08-19 14:40:00,84.01,84.14,84.0,84.11,30100.0,69.7693,69.8772,69.7609,69.8523,30100.0
2005-08-19 14:45:00,84.12,84.15,83.99,84.01,15200.0,69.8606,69.8855,69.7526,69.7693,15200.0
2005-08-19 14:50:00,84.02,84.09,83.99,84.03,15500.0,69.7776,69.8357,69.7526,69.7859,15500.0
2005-08-19 14:55:00,84.03,84.1,83.99,83.99,15300.0,69.7859,69.844,69.7526,69.7526,15300.0
2005-08-19 15:00:00,84.0,84.05,83.99,84.02,13700.0,69.7609,69.8025,69.7526,69.7776,13700.0
2005-08-19 15:05:00,84.05,84.14,84.05,84.09,22700.0,69.8025,69.8772,69.8025,69.8357,22700.0
2005-08-19 15:10:00,84.09,84.15,84.08,84.14,21800.0,69.8357,69.8855,69.8274,69.8772,21800.0
2005-08-19 15:15:00,84.15,84.23,84.14,84.22,19800.0,69.8855,69.952,69.8772,69.9437,19800.0
2005-08-19 15:20:00,84.21,84.33,84.21,84.31,15700.0,69.9353,70.035,69.9353,70.0184,15700.0
2005-08-19 15:25:00,84.31,84.42,84.31,84.38,27400.0,70.0184,70.1098,70.0184,70.0765,27400.0
2005-08-19 15:30:00,84.38,84.38,84.35,84.37,21600.0,70.0765,70.0765,70.0516,70.0682,21600.0
2005-08-19 15:35:00,84.37,84.46,84.29,84.37,46100.0,70.0682,70.143,70.0018,70.0682,46100.0
2005-08-19 15:40:00,84.37,84.47,84.37,84.42,9600.0,70.0682,70.1513,70.0682,70.1098,9600.0
2005-08-19 15:45:00,84.43,84.57,84.43,84.51,44000.0,70.1181,70.2343,70.1181,70.1845,44000.0
2005-08-19 15:50:00,84.51,84.55,84.45,84.55,75800.0,70.1845,70.2177,70.1347,70.2177,75800.0
2005-08-19 15:55:00,84.55,84.57,84.43,84.43,56400.0,70.2177,70.2343,70.1181,70.1181,56400.0
2005-08-22 09:30:00,84.6,84.63,84.49,84.5,40500.0,70.2592,70.2842,70.1679,70.1762,40500.0
2005-08-22 09:35:00,84.47,84.8,84.45,84.6,38100.0,70.1513,70.4253,70.1347,70.2592,38100.0
2005-08-22 09:40:00,84.55,84.79,84.55,84.78,23700.0,70.2177,70.417,70.2177,70.4087,23700.0
2005-08-22 09:45:00,84.79,85.05,84.79,84.79,48700.0,70.417,70.633,70.417,70.417,48700.0
2005-08-22 09:50:00,84.73,84.75,84.54,84.7,22900.0,70.3672,70.3838,70.2094,70.3423,22900.0
2005-08-22 09:55:00,84.73,84.78,84.54,84.56,28000.0,70.3672,70.4087,70.2094,70.226,28000.0
2005-08-22 10:00:00,84.57,84.89,84.56,84.62,19700.0,70.2343,70.5001,70.226,70.2758,19700.0
2005-08-22 10:05:00,84.62,84.62,84.54,84.58,25800.0,70.2758,70.2758,70.2094,70.2426,25800.0
2005-08-22 10:10:00,84.57,84.61,84.44,84.44,22800.0,70.2343,70.2675,70.1264,70.1264,22800.0
2005-08-22 10:15:00,84.41,84.45,84.34,84.42,28700.0,70.1014,70.1347,70.0433,70.1098,28700.0
2005-08-22 10:20:00,84.41,84.67,84.37,84.66,19600.0,70.1014,70.3174,70.0682,70.3091,19600.0
2005-08-22 10:25:00,84.62,84.62,84.44,84.58,11900.0,70.2758,70.2758,70.1264,70.2426,11900.0
2005-08-22 10:30:00,84.54,84.74,84.54,84.59,10900.0,70.2094,70.3755,70.2094,70.2509,10900.0
2005-08-22 10:35:00,84.59,84.59,84.41,84.5,11300.0,70.2509,70.2509,70.1014,70.1762,11300.0
2005-08-22 10:40:00,84.51,84.51,84.18,84.18,23500.0,70.1845,70.1845,69.9104,69.9104,23500.0
2005-08-22 10:45:00,84.18,84.22,83.85,83.92,59700.0,69.9104,69.9437,69.6364,69.6945,59700.0
2005-08-22 10:50:00,83.92,84.14,83.89,84.14,34000.0,69.6945,69.8772,69.6696,69.8772,34000.0
2005-08-22 10:55:00,84.14,84.25,84.04,84.2,29800.0,69.8772,69.9686,69.7942,69.927,29800.0
2005-08-22 11:00:00,84.2,84.26,84.11,84.2,17400.0,69.927,69.9769,69.8523,69.927,17400.0
2005-08-22 11:05:00,84.23,84.28,84.18,84.18,4800.0,69.952,69.9935,69.9104,69.9104,4800.0
2005-08-22 11:10:00,84.16,84.22,84.14,84.15,7600.0,69.8938,69.9437,69.8772,69.8855,7600.0
2005-08-22 11:15:00,84.15,84.21,84.11,84.11,7800.0,69.8855,69.9353,69.8523,69.8523,7800.0
2005-08-22 11:20:00,84.15,84.22,84.14,84.22,10700.0,69.8855,69.9437,69.8772,69.9437,10700.0
2005-08-22 11:25:00,84.25,84.28,84.18,84.22,6900.0,69.9686,69.9935,69.9104,69.9437,6900.0
2005-08-22 11:30:00,84.19,84.44,84.11,84.4,23400.0,69.9187,70.1264,69.8523,70.0931,23400.0
2005-08-22 11:35:00,84.4,84.47,84.39,84.46,9600.0,70.0931,70.1513,70.0848,70.143,9600.0
2005-08-22 11:40:00,84.47,84.98,84.47,84.85,22300.0,70.1513,70.5748,70.1513,70.4669,22300.0
2005-08-22 11:45:00,84.83,85.14,84.79,85.08,38700.0,70.4503,70.7077,70.417,70.6579,38700.0
2005-08-22 11:50:00,85.1,85.21,84.75,84.75,44900.0,70.6745,70.7658,70.3838,70.3838,44900.0
2005-08-22 11:55:00,84.75,84.82,84.55,84.55,26800.0,70.3838,70.4419,70.2177,70.2177,26800.0
2005-08-22 12:00:00,84.55,84.58,84.36,84.41,26100.0,70.2177,70.2426,70.0599,70.1014,26100.0
2005-08-22 12:05:00,84.41,84.7,84.4,84.62,22400.0,70.1014,70.3423,70.0931,70.2758,22400.0
2005-08-22 12:10:00,84.61,84.66,84.56,84.56,33700.0,70.2675,70.3091,70.226,70.226,33700.0
2005-08-22 12:15:00,84.57,84.66,84.4,84.59,30300.0,70.2343,70.3091,70.0931,70.2509,30300.0
2005-08-22 12:20:00,84.56,84.64,84.54,84.64,5800.0,70.226,70.2925,70.2094,70.2925,5800.0
2005-08-22 12:25:00,84.61,84.61,84.5,84.6,8300.0,70.2675,70.2675,70.1762,70.2592,8300.0
2005-08-22 12:30:00,84.61,84.61,84.52,84.61,6900.0,70.2675,70.2675,70.1928,70.2675,6900.0
2005-08-22 12:35:00,84.58,84.66,84.48,84.66,12600.0,70.2426,70.3091,70.1596,70.3091,12600.0
2005-08-22 12:40:00,84.63,84.63,84.46,84.6,9200.0,70.2842,70.2842,70.143,70.2592,9200.0
2005-08-22 12:45:00,84.56,84.57,84.52,84.53,7600.0,70.226,70.2343,70.1928,70.2011,7600.0
2005-08-22 12:50:00,84.54,84.54,84.35,84.44,19900.0,70.2094,70.2094,70.0516,70.1264,19900.0
2005-08-22 12:55:00,84.45,84.46,84.39,84.39,4700.0,70.1347,70.143,70.0848,70.0848,4700.0
2005-08-22 13:00:00,84.38,84.41,84.35,84.38,8400.0,70.0765,70.1014,70.0516,70.0765,8400.0
2005-08-22 13:05:00,84.39,84.43,84.33,84.35,11100.0,70.0848,70.1181,70.035,70.0516,11100.0
2005-08-22 13:10:00,84.36,84.38,84.22,84.34,23200.0,70.0599,70.0765,69.9437,70.0433,23200.0
2005-08-22 13:15:00,84.33,84.34,84.07,84.17,14600.0,70.035,70.0433,69.8191,69.9021,14600.0
2005-08-22 13:20:00,84.2,84.27,84.2,84.22,7500.0,69.927,69.9852,69.927,69.9437,7500.0
2005-08-22 13:25:00,84.23,84.39,84.23,84.39,11000.0,69.952,70.0848,69.952,70.0848,11000.0
2005-08-22 13:30:00,84.41,84.44,84.32,84.33,5900.0,70.1014,70.1264,70.0267,70.035,5900.0
2005-08-22 13:35:00,84.32,84.38,84.32,84.33,2900.0,70.0267,70.0765,70.0267,70.035,2900.0
2005-08-22 13:40:00,84.36,84.48,84.36,84.48,2900.0,70.0599,70.1596,70.0599,70.1596,2900.0
2005-08-22 13:45:00,84.53,84.57,84.44,84.44,12800.0,70.2011,70.2343,70.1264,70.1264,12800.0
2005-08-22 13:50:00,84.43,84.58,84.43,84.58,8700.0,70.1181,70.2426,70.1181,70.2426,8700.0
2005-08-22 13:55:00,84.58,84.63,84.49,84.55,32700.0,70.2426,70.2842,70.1679,70.2177,32700.0
2005-08-22 14:00:00,84.53,84.53,84.32,84.36,10400.0,70.2011,70.2011,70.0267,70.0599,10400.0
2005-08-22 14:05:00,84.35,84.37,84.27,84.37,20300.0,70.0516,70.0682,69.9852,70.0682,20300.0
2005-08-22 14:10:00,84.37,84.38,84.31,84.38,3700.0,70.0682,70.0765,70.0184,70.0765,3700.0
2005-08-22 14:15:00,84.38,84.63,84.38,84.47,8200.0,70.0765,70.2842,70.0765,70.1513,8200.0
2005-08-22 14:20:00,84.43,84.45,84.27,84.31,8800.0,70.1181,70.1347,69.9852,70.0184,8800.0
2005-08-22 14:25:00,84.31,84.31,84.15,84.22,11800.0,70.0184,70.0184,69.8855,69.9437,11800.0
2005-08-22 14:30:00,84.21,84.3,84.14,84.21,9500.0,69.9353,70.0101,69.8772,69.9353,9500.0
2005-08-22 14:35:00,84.21,84.52,84.21,84.37,15200.0,69.9353,70.1928,69.9353,70.0682,15200.0
2005-08-22 14:40:00,84.42,84.6,84.42,84.55,6800.0,70.1098,70.2592,70.1098,70.2177,6800.0
2005-08-22 14:45:00,84.54,84.65,84.48,84.5,10300.0,70.2094,70.3008,70.1596,70.1762,10300.0
2005-08-22 14:50:00,84.52,84.58,84.39,84.4,10700.0,70.1928,70.2426,70.0848,70.0931,10700.0
2005-08-22 14:55:00,84.36,84.36,84.08,84.13,8300.0,70.0599,70.0599,69.8274,69.8689,8300.0
2005-08-22 15:00:00,84.1,84.12,84.03,84.11,13900.0,69.844,69.8606,69.7859,69.8523,13900.0
2005-08-22 15:05:00,84.12,84.14,83.94,84.14,12700.0,69.8606,69.8772,69.7111,69.8772,12700.0
2005-08-22 15:10:00,84.13,84.15,83.99,84.11,22700.0,69.8689,69.8855,69.7526,69.8523,22700.0
2005-08-22 15:15:00,84.12,84.12,83.97,83.99,6600.0,69.8606,69.8606,69.736,69.7526,6600.0
2005-08-22 15:20:00,83.99,84.12,83.98,84.09,22000.0,69.7526,69.8606,69.7443,69.8357,22000.0
2005-08-22 15:25:00,84.07,84.16,84.04,84.06,20400.0,69.8191,69.8938,69.7942,69.8108,20400.0
2005-08-22 15:30:00,84.03,84.19,84.01,84.14,15000.0,69.7859,69.9187,69.7693,69.8772,15000.0
2005-08-22 15:35:00,84.15,84.19,84.06,84.09,12700.0,69.8855,69.9187,69.8108,69.8357,12700.0
2005-08-22 15:40:00,84.09,84.2,84.06,84.2,15400.0,69.8357,69.927,69.8108,69.927,15400.0
2005-08-22 15:45:00,84.18,84.18,84.07,84.1,11000.0,69.9104,69.9104,69.8191,69.844,11000.0
2005-08-22 15:50:00,84.1,84.2,84.1,84.19,13800.0,69.844,69.927,69.844,69.9187,13800.0
2005-08-22 15:55:00,84.19,84.2,84.14,84.18,31100.0,69.9187,69.927,69.8772,69.9104,31100.0
2005-08-23 09:30:00,84.17,84.5,84.1,84.5,32200.0,69.9021,70.1762,69.844,70.1762,32200.0
2005-08-23 09:35:00,84.5,84.54,84.17,84.18,24200.0,70.1762,70.2094,69.9021,69.9104,24200.0
2005-08-23 09:40:00,84.18,84.31,84.08,84.08,26000.0,69.9104,70.0184,69.8274,69.8274,26000.0
2005-08-23 09:45:00,84.05,84.37,84.0,84.26,30600.0,69.8025,70.0682,69.7609,69.9769,30600.0
2005-08-23 09:50:00,84.29,84.29,84.12,84.17,15400.0,70.0018,70.0018,69.8606,69.9021,15400.0
2005-08-23 09:55:00,84.2,84.67,84.2,84.57,34200.0,69.927,70.3174,69.927,70.2343,34200.0
2005-08-23 10:00:00,84.47,84.57,83.67,84.04,76500.0,70.1513,70.2343,69.4869,69.7942,76500.0
2005-08-23 10:05:00,84.04,84.95,84.0,84.5,68000.0,69.7942,70.5499,69.7609,70.1762,68000.0
2005-08-23 10:10:00,84.5,84.5,84.05,84.07,36300.0,70.1762,70.1762,69.8025,69.8191,36300.0
2005-08-23 10:15:00,84.08,84.18,84.0,84.06,19200.0,69.8274,69.9104,69.7609,69.8108,19200.0
2005-08-23 10:20:00,84.06,84.2,83.91,84.14,28300.0,69.8108,69.927,69.6862,69.8772,28300.0
2005-08-23 10:25:00,84.13,84.18,83.95,84.02,20400.0,69.8689,69.9104,69.7194,69.7776,20400.0
2005-08-23 10:30:00,83.99,84.0,83.84,83.97,13700.0,69.7526,69.7609,69.6281,69.736,13700.0
2005-08-23 10:35:00,83.93,84.08,83.72,83.72,18800.0,69.7028,69.8274,69.5284,69.5284,18800.0
2005-08-23 10:40:00,83.72,83.78,83.33,83.42,36800.0,69.5284,69.5782,69.2045,69.2793,36800.0
2005-08-23 10:45:00,83.42,83.64,83.3,83.4,31300.0,69.2793,69.462,69.1796,69.2627,31300.0
2005-08-23 10:50:00,83.4,83.48,83.28,83.32,20700.0,69.2627,69.3291,69.163,69.1962,20700.0
2005-08-23 10:55:00,83.28,83.33,83.16,83.24,17800.0,69.163,69.2045,69.0633,69.1298,17800.0
2005-08-23 11:00:00,83.24,83.26,83.04,83.1,26200.0,69.1298,69.1464,68.9637,69.0135,26200.0
2005-08-23 11:05:00,83.07,83.07,82.67,82.76,35700.0,68.9886,68.9886,68.6564,68.7311,35700.0
2005-08-23 11:10:00,82.76,82.87,82.68,82.78,25000.0,68.7311,68.8225,68.6647,68.7478,25000.0
2005-08-23 11:15:00,82.79,82.83,82.5,82.5,20300.0,68.7561,68.7893,68.5152,68.5152,20300.0
2005-08-23 11:20:00,82.4,82.53,82.36,82.5,32200.0,68.4322,68.5401,68.3989,68.5152,32200.0
2005-08-23 11:25:00,82.52,82.52,82.15,82.17,28300.0,68.5318,68.5318,68.2245,68.2412,28300.0
2005-08-23 11:30:00,82.18,82.26,82.14,82.2,25800.0,68.2495,68.3159,68.2162,68.2661,25800.0
2005-08-23 11:35:00,82.21,82.48,82.21,82.47,38100.0,68.2744,68.4986,68.2744,68.4903,38100.0
2005-08-23 11:40:00,82.45,82.69,82.41,82.59,19400.0,68.4737,68.673,68.4405,68.59,19400.0
2005-08-23 11:45:00,82.56,82.68,82.47,82.48,16500.0,68.565,68.6647,68.4903,68.4986,16500.0
2005-08-23 11:50:00,82.48,82.72,82.48,82.72,14000.0,68.4986,68.6979,68.4986,68.6979,14000.0
2005-08-23 11:55:00,82.73,82.83,82.66,82.82,13700.0,68.7062,68.7893,68.6481,68.781,13700.0
2005-08-23 12:00:00,82.88,82.88,82.53,82.56,20200.0,68.8308,68.8308,68.5401,68.565,20200.0
2005-08-23 12:05:00,82.44,82.55,82.42,82.47,10500.0,68.4654,68.5567,68.4488,68.4903,10500.0
2005-08-23 12:10:00,82.47,82.48,82.27,82.27,12800.0,68.4903,68.4986,68.3242,68.3242,12800.0
2005-08-23 12:15:00,82.27,82.34,82.23,82.33,44000.0,68.3242,68.3823,68.291,68.374,44000.0
2005-08-23 12:20:00,82.3,82.59,82.2,82.44,26000.0,68.3491,68.59,68.2661,68.4654,26000.0
2005-08-23 12:25:00,82.47,82.58,82.47,82.5,10800.0,68.4903,68.5817,68.4903,68.5152,10800.0
2005-08-23 12:30:00,82.51,82.64,82.51,82.62,11800.0,68.5235,68.6315,68.5235,68.6149,11800.0
2005-08-23 12:35:00,82.62,82.77,82.61,82.71,10600.0,68.6149,68.7394,68.6066,68.6896,10600.0
2005-08-23 12:40:00,82.71,82.86,82.71,82.82,11600.0,68.6896,68.8142,68.6896,68.781,11600.0
2005-08-23 12:45:00,82.82,82.95,82.82,82.94,21000.0,68.781,68.8889,68.781,68.8806,21000.0
2005-08-23 12:50:00,82.94,82.99,82.91,82.96,21500.0,68.8806,68.9222,68.8557,68.8972,21500.0
2005-08-23 12:55:00,82.96,83.01,82.81,82.81,16900.0,68.8972,68.9388,68.7727,68.7727,16900.0
2005-08-23 13:00:00,82.76,82.89,82.76,82.86,10900.0,68.7311,68.8391,68.7311,68.8142,10900.0
2005-08-23 13:05:00,82.85,82.93,82.85,82.93,8000.0,68.8059,68.8723,68.8059,68.8723,8000.0
2005-08-23 13:10:00,82.95,83.02,82.93,83.0,38200.0,68.8889,68.9471,68.8723,68.9305,38200.0
2005-08-23 13:15:00,82.99,83.0,82.93,82.93,19800.0,68.9222,68.9305,68.8723,68.8723,19800.0
2005-08-23 13:20:00,82.94,82.94,82.9,82.93,9500.0,68.8806,68.8806,68.8474,68.8723,9500.0
2005-08-23 13:25:00,82.93,82.99,82.93,82.96,7000.0,68.8723,68.9222,68.8723,68.8972,7000.0
2005-08-23 13:30:00,82.96,82.96,82.9,82.94,8100.0,68.8972,68.8972,68.8474,68.8806,8100.0
2005-08-23 13:35:00,82.93,82.98,82.92,82.95,14600.0,68.8723,68.9138,68.864,68.8889,14600.0
2005-08-23 13:40:00,82.95,83.14,82.91,83.14,11300.0,68.8889,69.0467,68.8557,69.0467,11300.0
2005-08-23 13:45:00,83.14,83.24,83.12,83.14,8400.0,69.0467,69.1298,69.0301,69.0467,8400.0
2005-08-23 13:50:00,83.14,83.19,83.09,83.11,13600.0,69.0467,69.0883,69.0052,69.0218,13600.0
2005-08-23 13:55:00,83.09,83.11,82.97,82.97,9500.0,69.0052,69.0218,68.9055,68.9055,9500.0
2005-08-23 14:00:00,82.98,83.01,82.93,83.0,12700.0,68.9138,68.9388,68.8723,68.9305,12700.0
2005-08-23 14:05:00,83.01,83.13,83.01,83.11,14600.0,68.9388,69.0384,68.9388,69.0218,14600.0
2005-08-23 14:10:00,83.11,83.16,83.1,83.16,9500.0,69.0218,69.0633,69.0135,69.0633,9500.0
2005-08-23 14:15:00,83.15,83.16,83.06,83.09,12500.0,69.055,69.0633,68.9803,69.0052,12500.0
2005-08-23 14:20:00,83.08,83.3,83.08,83.3,17600.0,68.9969,69.1796,68.9969,69.1796,17600.0
2005-08-23 14:25:00,83.29,83.48,83.29,83.48,24200.0,69.1713,69.3291,69.1713,69.3291,24200.0
2005-08-23 14:30:00,83.46,83.5,83.35,83.49,18100.0,69.3125,69.3457,69.2211,69.3374,18100.0
2005-08-23 14:35:00,83.49,83.86,83.49,83.77,21700.0,69.3374,69.6447,69.3374,69.5699,21700.0
2005-08-23 14:40:00,83.76,83.95,83.74,83.9,29500.0,69.5616,69.7194,69.545,69.6779,29500.0
2005-08-23 14:45:00,83.9,83.96,83.8,83.84,28800.0,69.6779,69.7277,69.5948,69.6281,28800.0
2005-08-23 14:50:00,83.84,83.84,83.63,83.66,34400.0,69.6281,69.6281,69.4537,69.4786,34400.0
2005-08-23 14:55:00,83.65,83.76,83.63,83.75,12500.0,69.4703,69.5616,69.4537,69.5533,12500.0
2005-08-23 15:00:00,83.74,83.76,83.74,83.75,6600.0,69.545,69.5616,69.545,69.5533,6600.0
2005-08-23 15:05:00,83.75,83.76,83.42,83.5,21300.0,69.5533,69.5616,69.2793,69.3457,21300.0
2005-08-23 15:10:00,83.5,83.59,83.49,83.53,10500.0,69.3457,69.4204,69.3374,69.3706,10500.0
2005-08-23 15:15:00,83.54,83.59,83.38,83.42,17400.0,69.3789,69.4204,69.246,69.2793,17400.0
2005-08-23 15:20:00,83.4,83.69,83.39,83.69,19100.0,69.2627,69.5035,69.2543,69.5035,19100.0
2005-08-23 15:25:00,83.7,83.77,83.63,83.75,24400.0,69.5118,69.5699,69.4537,69.5533,24400.0
2005-08-23 15:30:00,83.74,83.8,83.7,83.74,39300.0,69.545,69.5948,69.5118,69.545,39300.0
2005-08-23 15:35:00,83.74,83.75,83.66,83.66,15700.0,69.545,69.5533,69.4786,69.4786,15700.0
2005-08-23 15:40:00,83.63,83.63,83.56,83.56,20200.0,69.4537,69.4537,69.3955,69.3955,20200.0
2005-08-23 15:45:00,83.57,83.57,83.32,83.47,58300.0,69.4038,69.4038,69.1962,69.3208,58300.0
2005-08-23 15:50:00,83.47,83.6,83.47,83.52,27700.0,69.3208,69.4288,69.3208,69.3623,27700.0
2005-08-23 15:55:00,83.51,83.53,83.45,83.52,24500.0,69.354,69.3706,69.3042,69.3623,24500.0
2005-08-24 09:35:00,83.48,83.49,83.01,83.11,27500.0,69.3291,69.3374,68.9388,69.0218,27500.0
2005-08-24 09:40:00,83.11,83.11,82.59,82.7,38200.0,69.0218,69.0218,68.59,68.6813,38200.0
2005-08-24 09:45:00,82.7,82.94,82.61,82.67,37200.0,68.6813,68.8806,68.6066,68.6564,37200.0
2005-08-24 09:50:00,82.67,83.0,82.66,83.0,33400.0,68.6564,68.9305,68.6481,68.9305,33400.0
2005-08-24 09:55:00,83.0,83.13,82.88,82.89,30600.0,68.9305,69.0384,68.8308,68.8391,30600.0
2005-08-24 10:00:00,82.87,84.65,82.87,84.61,115500.0,68.8225,70.3008,68.8225,70.2675,115500.0
2005-08-24 10:05:00,84.62,85.48,84.61,85.34,124800.0,70.2758,70.9901,70.2675,70.8738,124800.0
2005-08-24 10:10:00,85.45,85.9,85.36,85.36,167000.0,70.9652,71.3389,70.8904,70.8904,167000.0
2005-08-24 10:15:00,85.36,86.36,85.3,86.09,156600.0,70.8904,71.7209,70.8406,71.4967,156600.0
2005-08-24 10:20:00,86.07,86.07,85.6,85.74,95800.0,71.4801,71.4801,71.0897,71.206,95800.0
2005-08-24 10:25:00,85.68,85.97,85.68,85.82,39800.0,71.1562,71.397,71.1562,71.2724,39800.0
2005-08-24 10:30:00,85.85,86.36,85.74,86.21,66000.0,71.2973,71.7209,71.206,71.5963,66000.0
2005-08-24 10:35:00,86.21,86.5,86.11,86.35,90200.0,71.5963,71.8372,71.5133,71.7126,90200.0
2005-08-24 10:40:00,86.34,86.43,85.99,86.0,47400.0,71.7043,71.779,71.4136,71.4219,47400.0
2005-08-24 10:45:00,86.0,86.25,85.98,86.11,25600.0,71.4219,71.6295,71.4053,71.5133,25600.0
2005-08-24 10:50:00,86.11,86.11,85.95,86.05,28000.0,71.5133,71.5133,71.3804,71.4634,28000.0
2005-08-24 10:55:00,86.06,86.41,86.05,86.34,48000.0,71.4718,71.7624,71.4634,71.7043,48000.0
2005-08-24 11:00:00,86.35,86.77,86.3,86.64,32400.0,71.7126,72.0614,71.6711,71.9534,32400.0
2005-08-24 11:05:00,86.62,86.88,86.42,86.88,34900.0,71.9368,72.1528,71.7707,72.1528,34900.0
2005-08-24 11:10:00,86.89,87.0,86.76,86.81,57200.0,72.1611,72.2524,72.0531,72.0946,57200.0
2005-08-24 11:15:00,86.8,86.93,86.72,86.89,35700.0,72.0863,72.1943,72.0199,72.1611,35700.0
2005-08-24 11:20:00,86.89,87.0,86.77,87.0,34200.0,72.1611,72.2524,72.0614,72.2524,34200.0
2005-08-24 11:25:00,87.0,87.05,86.69,86.69,34300.0,72.2524,72.2939,71.995,71.995,34300.0
2005-08-24 11:30:00,86.76,86.95,86.71,86.91,31800.0,72.0531,72.2109,72.0116,72.1777,31800.0
2005-08-24 11:35:00,86.89,86.95,86.78,86.82,21100.0,72.1611,72.2109,72.0697,72.1029,21100.0
2005-08-24 11:40:00,86.81,86.99,86.75,86.75,24300.0,72.0946,72.2441,72.0448,72.0448,24300.0
2005-08-24 11:45:00,86.75,87.07,86.75,87.0,24400.0,72.0448,72.3105,72.0448,72.2524,24400.0
2005-08-24 11:50:00,87.01,87.03,86.64,86.64,20000.0,72.2607,72.2773,71.9534,71.9534,20000.0
2005-08-24 11:55:00,86.65,86.77,86.6,86.61,18900.0,71.9617,72.0614,71.9202,71.9285,18900.0
2005-08-24 12:00:00,86.61,86.64,86.2,86.33,38600.0,71.9285,71.9534,71.588,71.696,38600.0
2005-08-24 12:05:00,86.33,86.52,86.29,86.39,20000.0,71.696,71.8538,71.6628,71.7458,20000.0
2005-08-24 12:10:00,86.39,86.63,86.36,86.42,41200.0,71.7458,71.9451,71.7209,71.7707,41200.0
2005-08-24 12:15:00,86.42,86.66,86.41,86.49,14900.0,71.7707,71.97,71.7624,71.8289,14900.0
2005-08-24 12:20:00,86.48,86.61,86.35,86.46,18100.0,71.8206,71.9285,71.7126,71.8039,18100.0
2005-08-24 12:25:00,86.42,86.68,86.4,86.6,15900.0,71.7707,71.9867,71.7541,71.9202,15900.0
2005-08-24 12:30:00,86.6,86.67,86.34,86.35,15900.0,71.9202,71.9783,71.7043,71.7126,15900.0
2005-08-24 12:35:00,86.32,86.46,86.29,86.33,5300.0,71.6877,71.8039,71.6628,71.696,5300.0
2005-08-24 12:40:00,86.27,86.45,86.27,86.45,8900.0,71.6462,71.7956,71.6462,71.7956,8900.0
2005-08-24 12:45:00,86.46,86.5,86.43,86.44,8400.0,71.8039,71.8372,71.779,71.7873,8400.0
2005-08-24 12:50:00,86.43,86.45,86.2,86.45,13200.0,71.779,71.7956,71.588,71.7956,13200.0
2005-08-24 12:55:00,86.5,86.58,86.25,86.27,11300.0,71.8372,71.9036,71.6295,71.6462,11300.0
2005-08-24 13:00:00,86.27,86.29,86.13,86.29,23000.0,71.6462,71.6628,71.5299,71.6628,23000.0
2005-08-24 13:05:00,86.32,86.49,86.26,86.46,18500.0,71.6877,71.8289,71.6378,71.8039,18500.0
2005-08-24 13:10:00,86.47,86.47,86.36,86.37,11900.0,71.8123,71.8123,71.7209,71.7292,11900.0
2005-08-24 13:15:00,86.37,86.46,86.22,86.43,11600.0,71.7292,71.8039,71.6046,71.779,11600.0
2005-08-24 13:20:00,86.43,86.43,86.29,86.34,12200.0,71.779,71.779,71.6628,71.7043,12200.0
2005-08-24 13:25:00,86.34,86.4,86.32,86.32,16000.0,71.7043,71.7541,71.6877,71.6877,16000.0
2005-08-24 13:30:00,86.32,86.34,86.28,86.3,11700.0,71.6877,71.7043,71.6545,71.6711,11700.0
2005-08-24 13:35:00,86.3,86.31,86.24,86.24,11200.0,71.6711,71.6794,71.6212,71.6212,11200.0
2005-08-24 13:40:00,86.21,86.24,86.12,86.12,12700.0,71.5963,71.6212,71.5216,71.5216,12700.0
2005-08-24 13:45:00,86.12,86.18,85.91,86.05,17900.0,71.5216,71.5714,71.3472,71.4634,17900.0
2005-08-24 13:50:00,86.05,86.13,85.85,85.94,28200.0,71.4634,71.5299,71.2973,71.3721,28200.0
2005-08-24 13:55:00,85.95,86.12,85.91,86.06,16900.0,71.3804,71.5216,71.3472,71.4718,16900.0
2005-08-24 14:00:00,86.07,86.11,86.01,86.06,13000.0,71.4801,71.5133,71.4302,71.4718,13000.0
2005-08-24 14:05:00,86.09,86.12,86.05,86.12,11000.0,71.4967,71.5216,71.4634,71.5216,11000.0
2005-08-24 14:10:00,86.12,86.86,86.1,86.25,39100.0,71.5216,72.1361,71.505,71.6295,39100.0
2005-08-24 14:15:00,86.25,86.3,86.12,86.25,16300.0,71.6295,71.6711,71.5216,71.6295,16300.0
2005-08-24 14:20:00,86.26,86.35,86.01,86.11,12700.0,71.6378,71.7126,71.4302,71.5133,12700.0
2005-08-24 14:25:00,86.11,86.16,86.01,86.05,13700.0,71.5133,71.5548,71.4302,71.4634,13700.0
2005-08-24 14:30:00,86.05,86.11,85.86,85.88,18300.0,71.4634,71.5133,71.3057,71.3223,18300.0
2005-08-24 14:35:00,85.89,86.0,85.8,85.9,14300.0,71.3306,71.4219,71.2558,71.3389,14300.0
2005-08-24 14:40:00,85.88,86.12,85.88,86.07,9900.0,71.3223,71.5216,71.3223,71.4801,9900.0
2005-08-24 14:45:00,86.02,86.05,85.68,85.69,17400.0,71.4385,71.4634,71.1562,71.1645,17400.0
2005-08-24 14:50:00,85.68,85.69,85.56,85.57,18600.0,71.1562,71.1645,71.0565,71.0648,18600.0
2005-08-24 14:55:00,85.57,85.72,85.5,85.61,39300.0,71.0648,71.1894,71.0067,71.098,39300.0
2005-08-24 15:00:00,85.61,85.61,85.18,85.26,45500.0,71.098,71.098,70.7409,70.8074,45500.0
2005-08-24 15:05:00,85.26,85.3,85.12,85.21,38600.0,70.8074,70.8406,70.6911,70.7658,38600.0
2005-08-24 15:10:00,85.3,85.3,84.8,84.87,42800.0,70.8406,70.8406,70.4253,70.4835,42800.0
2005-08-24 15:15:00,84.85,84.85,84.55,84.83,52000.0,70.4669,70.4669,70.2177,70.4503,52000.0
2005-08-24 15:20:00,84.91,85.2,84.85,85.09,48000.0,70.5167,70.7575,70.4669,70.6662,48000.0
2005-08-24 15:25:00,85.1,85.11,84.7,84.81,29100.0,70.6745,70.6828,70.3423,70.4336,29100.0
2005-08-24 15:30:00,84.75,84.92,84.71,84.74,35400.0,70.3838,70.525,70.3506,70.3755,35400.0
2005-08-24 15:35:00,84.74,85.15,84.74,84.95,48900.0,70.3755,70.716,70.3755,70.5499,48900.0
2005-08-24 15:40:00,84.96,85.04,84.8,85.0,26500.0,70.5582,70.6247,70.4253,70.5914,26500.0
2005-08-24 15:45:00,85.0,85.0,84.63,84.68,27300.0,70.5914,70.5914,70.2842,70.3257,27300.0
2005-08-24 15:50:00,84.69,84.95,84.63,84.86,39300.0,70.334,70.5499,70.2842,70.4752,39300.0
2005-08-24 15:55:00,84.87,85.02,84.75,84.93,61800.0,70.4835,70.608,70.3838,70.5333,61800.0
2005-08-25 09:30:00,85.6,86.24,85.44,86.24,56900.0,71.0897,71.6212,70.9568,71.6212,56900.0
2005-08-25 09:35:00,86.19,86.35,85.87,85.93,45800.0,71.5797,71.7126,71.314,71.3638,45800.0
2005-08-25 09:40:00,85.94,86.1,85.17,85.38,35700.0,71.3721,71.505,70.7326,70.907,35700.0
2005-08-25 09:45:00,85.38,85.92,85.38,85.79,35600.0,70.907,71.3555,70.907,71.2475,35600.0
2005-08-25 09:50:00,85.79,85.79,85.2,85.2,58600.0,71.2475,71.2475,70.7575,70.7575,58600.0
2005-08-25 09:55:00,85.15,85.15,84.58,84.58,67900.0,70.716,70.716,70.2426,70.2426,67900.0
2005-08-25 10:00:00,84.59,84.59,84.2,84.32,105000.0,70.2509,70.2509,69.927,70.0267,105000.0
2005-08-25 10:05:00,84.32,84.45,84.12,84.36,86700.0,70.0267,70.1347,69.8606,70.0599,86700.0
2005-08-25 10:10:00,84.42,84.57,84.26,84.26,47200.0,70.1098,70.2343,69.9769,69.9769,47200.0
2005-08-25 10:15:00,84.27,84.27,83.91,83.92,59000.0,69.9852,69.9852,69.6862,69.6945,59000.0
2005-08-25 10:20:00,83.91,83.91,83.64,83.81,90200.0,69.6862,69.6862,69.462,69.6032,90200.0
2005-08-25 10:25:00,83.8,83.88,83.7,83.81,44300.0,69.5948,69.6613,69.5118,69.6032,44300.0
2005-08-25 10:30:00,83.81,84.33,83.81,84.03,37700.0,69.6032,70.035,69.6032,69.7859,37700.0
2005-08-25 10:35:00,84.02,84.06,83.8,83.92,18500.0,69.7776,69.8108,69.5948,69.6945,18500.0
2005-08-25 10:40:00,83.94,84.15,83.88,84.12,12100.0,69.7111,69.8855,69.6613,69.8606,12100.0
2005-08-25 10:45:00,84.11,84.25,84.1,84.16,36600.0,69.8523,69.9686,69.844,69.8938,36600.0
2005-08-25 10:50:00,84.16,84.22,84.12,84.21,16700.0,69.8938,69.9437,69.8606,69.9353,16700.0
2005-08-25 10:55:00,84.2,84.55,84.2,84.3,23000.0,69.927,70.2177,69.927,70.0101,23000.0
2005-08-25 11:00:00,84.3,84.56,84.3,84.47,19400.0,70.0101,70.226,70.0101,70.1513,19400.0
2005-08-25 11:05:00,84.46,84.46,84.3,84.38,16100.0,70.143,70.143,70.0101,70.0765,16100.0
2005-08-25 11:10:00,84.33,84.45,84.33,84.45,7300.0,70.035,70.1347,70.035,70.1347,7300.0
2005-08-25 11:15:00,84.5,84.59,84.5,84.56,6600.0,70.1762,70.2509,70.1762,70.226,6600.0
2005-08-25 11:20:00,84.56,84.6,84.45,84.46,19100.0,70.226,70.2592,70.1347,70.143,19100.0
2005-08-25 11:25:00,84.46,84.46,84.14,84.16,6700.0,70.143,70.143,69.8772,69.8938,6700.0
2005-08-25 11:30:00,84.15,84.15,83.71,83.75,28200.0,69.8855,69.8855,69.5201,69.5533,28200.0
2005-08-25 11:35:00,83.77,83.89,83.5,83.51,15200.0,69.5699,69.6696,69.3457,69.354,15200.0
2005-08-25 11:40:00,83.5,83.79,83.48,83.79,36400.0,69.3457,69.5865,69.3291,69.5865,36400.0
2005-08-25 11:45:00,83.79,83.9,83.7,83.71,16500.0,69.5865,69.6779,69.5118,69.5201,16500.0
2005-08-25 11:50:00,83.72,83.77,83.72,83.74,8400.0,69.5284,69.5699,69.5284,69.545,8400.0
2005-08-25 11:55:00,83.74,83.74,83.53,83.64,27000.0,69.545,69.545,69.3706,69.462,27000.0
2005-08-25 12:00:00,83.65,83.74,83.6,83.69,22100.0,69.4703,69.545,69.4288,69.5035,22100.0
2005-08-25 12:05:00,83.7,83.81,83.7,83.77,18300.0,69.5118,69.6032,69.5118,69.5699,18300.0
2005-08-25 12:10:00,83.8,83.85,83.75,83.84,14700.0,69.5948,69.6364,69.5533,69.6281,14700.0
2005-08-25 12:15:00,83.84,83.85,83.78,83.78,6900.0,69.6281,69.6364,69.5782,69.5782,6900.0
2005-08-25 12:20:00,83.76,83.81,83.75,83.78,16200.0,69.5616,69.6032,69.5533,69.5782,16200.0
2005-08-25 12:25:00,83.79,83.86,83.79,83.84,11100.0,69.5865,69.6447,69.5865,69.6281,11100.0
2005-08-25 12:30:00,83.84,83.84,83.81,83.82,6400.0,69.6281,69.6281,69.6032,69.6115,6400.0
2005-08-25 12:35:00,83.81,83.83,83.76,83.77,12800.0,69.6032,69.6198,69.5616,69.5699,12800.0
2005-08-25 12:40:00,83.79,83.86,83.79,83.85,12800.0,69.5865,69.6447,69.5865,69.6364,12800.0
2005-08-25 12:45:00,83.86,83.89,83.85,83.89,5200.0,69.6447,69.6696,69.6364,69.6696,5200.0
2005-08-25 12:50:00,83.89,84.02,83.89,83.94,10100.0,69.6696,69.7776,69.6696,69.7111,10100.0
2005-08-25 12:55:00,83.91,83.96,83.87,83.91,6600.0,69.6862,69.7277,69.653,69.6862,6600.0
2005-08-25 13:00:00,83.94,84.09,83.94,84.09,16200.0,69.7111,69.8357,69.7111,69.8357,16200.0
2005-08-25 13:05:00,84.11,84.12,84.08,84.1,12600.0,69.8523,69.8606,69.8274,69.844,12600.0
2005-08-25 13:10:00,84.1,84.1,83.9,83.96,14100.0,69.844,69.844,69.6779,69.7277,14100.0
2005-08-25 13:15:00,83.92,83.92,83.87,83.87,4500.0,69.6945,69.6945,69.653,69.653,4500.0
2005-08-25 13:20:00,83.87,83.88,83.57,83.57,32200.0,69.653,69.6613,69.4038,69.4038,32200.0
2005-08-25 13:25:00,83.58,83.68,83.54,83.55,16500.0,69.4121,69.4952,69.3789,69.3872,16500.0
2005-08-25 13:30:00,83.57,83.67,83.57,83.67,14700.0,69.4038,69.4869,69.4038,69.4869,14700.0
2005-08-25 13:35:00,83.65,83.65,83.56,83.59,22700.0,69.4703,69.4703,69.3955,69.4204,22700.0
2005-08-25 13:40:00,83.59,83.77,83.59,83.77,19900.0,69.4204,69.5699,69.4204,69.5699,19900.0
2005-08-25 13:45:00,83.77,83.88,83.77,83.81,4600.0,69.5699,69.6613,69.5699,69.6032,4600.0
2005-08-25 13:50:00,83.81,83.9,83.81,83.89,8500.0,69.6032,69.6779,69.6032,69.6696,8500.0
2005-08-25 13:55:00,83.9,83.91,83.82,83.85,12500.0,69.6779,69.6862,69.6115,69.6364,12500.0
2005-08-25 14:00:00,83.83,83.87,83.67,83.72,10600.0,69.6198,69.653,69.4869,69.5284,10600.0
2005-08-25 14:05:00,83.73,83.79,83.73,83.74,3800.0,69.5367,69.5865,69.5367,69.545,3800.0
2005-08-25 14:10:00,83.72,83.77,83.72,83.74,14200.0,69.5284,69.5699,69.5284,69.545,14200.0
2005-08-25 14:15:00,83.74,83.79,83.74,83.76,11700.0,69.545,69.5865,69.545,69.5616,11700.0
2005-08-25 14:20:00,83.77,83.84,83.75,83.84,4200.0,69.5699,69.6281,69.5533,69.6281,4200.0
2005-08-25 14:25:00,83.82,84.06,83.82,84.06,12800.0,69.6115,69.8108,69.6115,69.8108,12800.0
2005-08-25 14:30:00,83.99,84.09,83.98,84.04,8900.0,69.7526,69.8357,69.7443,69.7942,8900.0
2005-08-25 14:35:00,84.04,84.04,83.89,83.93,7600.0,69.7942,69.7942,69.6696,69.7028,7600.0
2005-08-25 14:40:00,83.92,84.04,83.92,84.02,12000.0,69.6945,69.7942,69.6945,69.7776,12000.0
2005-08-25 14:45:00,84.02,84.1,83.96,84.08,27700.0,69.7776,69.844,69.7277,69.8274,27700.0
2005-08-25 14:50:00,84.04,84.04,83.84,83.93,10000.0,69.7942,69.7942,69.6281,69.7028,10000.0
2005-08-25 14:55:00,83.94,84.02,83.94,83.98,8300.0,69.7111,69.7776,69.7111,69.7443,8300.0
2005-08-25 15:00:00,83.98,84.02,83.97,84.0,19800.0,69.7443,69.7776,69.736,69.7609,19800.0
2005-08-25 15:05:00,84.0,84.0,83.91,83.91,20400.0,69.7609,69.7609,69.6862,69.6862,20400.0
2005-08-25 15:10:00,83.91,83.91,83.8,83.84,22400.0,69.6862,69.6862,69.5948,69.6281,22400.0
2005-08-25 15:15:00,83.85,83.9,83.8,83.83,29900.0,69.6364,69.6779,69.5948,69.6198,29900.0
2005-08-25 15:20:00,83.83,83.84,83.75,83.78,17200.0,69.6198,69.6281,69.5533,69.5782,17200.0
2005-08-25 15:25:00,83.78,83.78,83.7,83.75,45100.0,69.5782,69.5782,69.5118,69.5533,45100.0
2005-08-25 15:30:00,83.75,83.77,83.69,83.72,49000.0,69.5533,69.5699,69.5035,69.5284,49000.0
2005-08-25 15:35:00,83.72,83.84,83.64,83.69,30500.0,69.5284,69.6281,69.462,69.5035,30500.0
2005-08-25 15:40:00,83.7,83.71,83.65,83.69,72700.0,69.5118,69.5201,69.4703,69.5035,72700.0
2005-08-25 15:45:00,83.7,83.8,83.7,83.78,62400.0,69.5118,69.5948,69.5118,69.5782,62400.0
2005-08-25 15:50:00,83.78,83.83,83.77,83.8,60600.0,69.5782,69.6198,69.5699,69.5948,60600.0
2005-08-25 15:55:00,83.8,83.87,83.76,83.8,60200.0,69.5948,69.653,69.5616,69.5948,60200.0
2005-08-26 09:30:00,84.0,84.19,83.85,83.86,46300.0,69.7609,69.9187,69.6364,69.6447,46300.0
2005-08-26 09:35:00,83.94,83.94,83.51,83.52,35700.0,69.7111,69.7111,69.354,69.3623,35700.0
2005-08-26 09:40:00,83.51,83.98,83.51,83.79,34700.0,69.354,69.7443,69.354,69.5865,34700.0
2005-08-26 09:45:00,83.78,83.99,83.55,83.67,38700.0,69.5782,69.7526,69.3872,69.4869,38700.0
2005-08-26 09:50:00,83.66,83.85,83.53,83.76,40100.0,69.4786,69.6364,69.3706,69.5616,40100.0
2005-08-26 09:55:00,83.7,84.74,83.61,84.24,44500.0,69.5118,70.3755,69.4371,69.9603,44500.0
2005-08-26 10:00:00,84.29,84.32,83.68,83.68,56600.0,70.0018,70.0267,69.4952,69.4952,56600.0
2005-08-26 10:05:00,83.69,83.69,83.11,83.17,67600.0,69.5035,69.5035,69.0218,69.0716,67600.0
2005-08-26 10:10:00,83.08,83.2,82.9,83.08,100300.0,68.9969,69.0966,68.8474,68.9969,100300.0
2005-08-26 10:15:00,83.05,83.08,82.76,82.79,71900.0,68.972,68.9969,68.7311,68.7561,71900.0
2005-08-26 10:20:00,82.75,82.9,82.57,82.78,49800.0,68.7228,68.8474,68.5733,68.7478,49800.0
2005-08-26 10:25:00,82.71,82.73,82.42,82.57,41100.0,68.6896,68.7062,68.4488,68.5733,41100.0
2005-08-26 10:30:00,82.52,82.73,82.52,82.63,42600.0,68.5318,68.7062,68.5318,68.6232,42600.0
2005-08-26 10:35:00,82.53,82.87,82.53,82.76,38200.0,68.5401,68.8225,68.5401,68.7311,38200.0
2005-08-26 10:40:00,82.75,82.77,82.61,82.61,21700.0,68.7228,68.7394,68.6066,68.6066,21700.0
2005-08-26 10:45:00,82.6,82.76,82.5,82.76,33500.0,68.5983,68.7311,68.5152,68.7311,33500.0
2005-08-26 10:50:00,82.75,82.75,82.65,82.71,51200.0,68.7228,68.7228,68.6398,68.6896,51200.0
2005-08-26 10:55:00,82.7,82.93,82.68,82.93,29000.0,68.6813,68.8723,68.6647,68.8723,29000.0
2005-08-26 11:00:00,82.93,83.34,82.93,83.34,34200.0,68.8723,69.2128,68.8723,69.2128,34200.0
2005-08-26 11:05:00,83.34,83.47,83.21,83.24,57100.0,69.2128,69.3208,69.1049,69.1298,57100.0
2005-08-26 11:10:00,83.23,83.4,83.22,83.23,19400.0,69.1215,69.2627,69.1132,69.1215,19400.0
2005-08-26 11:15:00,83.18,83.25,83.03,83.06,43700.0,69.0799,69.1381,68.9554,68.9803,43700.0
2005-08-26 11:20:00,83.04,83.29,83.02,83.29,18700.0,68.9637,69.1713,68.9471,69.1713,18700.0
2005-08-26 11:25:00,83.24,83.29,83.08,83.22,13600.0,69.1298,69.1713,68.9969,69.1132,13600.0
2005-08-26 11:30:00,83.15,83.19,83.05,83.07,14300.0,69.055,69.0883,68.972,68.9886,14300.0
2005-08-26 11:35:00,83.08,83.22,83.07,83.08,12600.0,68.9969,69.1132,68.9886,68.9969,12600.0
2005-08-26 11:40:00,83.06,83.12,82.99,83.12,12800.0,68.9803,69.0301,68.9222,69.0301,12800.0
2005-08-26 11:45:00,83.09,83.09,82.94,82.96,17800.0,69.0052,69.0052,68.8806,68.8972,17800.0
2005-08-26 11:50:00,82.97,83.05,82.88,82.89,37100.0,68.9055,68.972,68.8308,68.8391,37100.0
2005-08-26 11:55:00,82.89,83.17,82.88,83.09,25400.0,68.8391,69.0716,68.8308,69.0052,25400.0
2005-08-26 12:00:00,83.09,83.23,83.06,83.23,8500.0,69.0052,69.1215,68.9803,69.1215,8500.0
2005-08-26 12:05:00,83.21,83.6,83.21,83.47,31700.0,69.1049,69.4288,69.1049,69.3208,31700.0
2005-08-26 12:10:00,83.47,83.47,83.23,83.29,33900.0,69.3208,69.3208,69.1215,69.1713,33900.0
2005-08-26 12:15:00,83.24,83.36,83.23,83.27,13300.0,69.1298,69.2294,69.1215,69.1547,13300.0
2005-08-26 12:20:00,83.25,83.35,83.25,83.3,23500.0,69.1381,69.2211,69.1381,69.1796,23500.0
2005-08-26 12:25:00,83.29,83.33,83.27,83.29,10800.0,69.1713,69.2045,69.1547,69.1713,10800.0
2005-08-26 12:30:00,83.28,83.34,83.26,83.29,13900.0,69.163,69.2128,69.1464,69.1713,13900.0
2005-08-26 12:35:00,83.29,83.3,83.11,83.21,30900.0,69.1713,69.1796,69.0218,69.1049,30900.0
2005-08-26 12:40:00,83.19,83.25,83.05,83.08,14200.0,69.0883,69.1381,68.972,68.9969,14200.0
2005-08-26 12:45:00,83.1,83.18,83.09,83.12,6400.0,69.0135,69.0799,69.0052,69.0301,6400.0
2005-08-26 12:50:00,83.13,83.13,82.98,83.02,11400.0,69.0384,69.0384,68.9138,68.9471,11400.0
2005-08-26 12:55:00,82.99,83.03,82.95,83.02,7500.0,68.9222,68.9554,68.8889,68.9471,7500.0
2005-08-26 13:00:00,83.01,83.25,83.01,83.23,6700.0,68.9388,69.1381,68.9388,69.1215,6700.0
2005-08-26 13:05:00,83.18,83.24,83.06,83.1,7400.0,69.0799,69.1298,68.9803,69.0135,7400.0
2005-08-26 13:10:00,83.07,83.21,83.05,83.07,5500.0,68.9886,69.1049,68.972,68.9886,5500.0
2005-08-26 13:15:00,83.05,83.06,83.01,83.01,8600.0,68.972,68.9803,68.9388,68.9388,8600.0
2005-08-26 13:20:00,83.0,83.0,82.96,82.96,8000.0,68.9305,68.9305,68.8972,68.8972,8000.0
2005-08-26 13:25:00,82.95,83.12,82.95,83.12,24700.0,68.8889,69.0301,68.8889,69.0301,24700.0
2005-08-26 13:30:00,83.09,83.13,83.08,83.11,12000.0,69.0052,69.0384,68.9969,69.0218,12000.0
2005-08-26 13:35:00,83.13,83.17,83.13,83.17,3200.0,69.0384,69.0716,69.0384,69.0716,3200.0
2005-08-26 13:40:00,83.17,83.39,83.17,83.36,14800.0,69.0716,69.2543,69.0716,69.2294,14800.0
2005-08-26 13:45:00,83.36,83.45,83.26,83.29,9600.0,69.2294,69.3042,69.1464,69.1713,9600.0
2005-08-26 13:50:00,83.31,83.4,83.31,83.34,12100.0,69.1879,69.2627,69.1879,69.2128,12100.0
2005-08-26 13:55:00,83.34,83.34,83.18,83.2,3500.0,69.2128,69.2128,69.0799,69.0966,3500.0
2005-08-26 14:00:00,83.21,83.21,83.04,83.05,11900.0,69.1049,69.1049,68.9637,68.972,11900.0
2005-08-26 14:05:00,83.06,83.06,83.0,83.0,5000.0,68.9803,68.9803,68.9305,68.9305,5000.0
2005-08-26 14:10:00,83.01,83.09,82.94,82.99,15900.0,68.9388,69.0052,68.8806,68.9222,15900.0
2005-08-26 14:15:00,82.99,83.25,82.99,83.16,12800.0,68.9222,69.1381,68.9222,69.0633,12800.0
2005-08-26 14:20:00,83.16,83.52,83.16,83.51,24700.0,69.0633,69.3623,69.0633,69.354,24700.0
2005-08-26 14:25:00,83.52,83.78,83.51,83.78,25300.0,69.3623,69.5782,69.354,69.5782,25300.0
2005-08-26 14:30:00,83.78,83.8,83.57,83.62,22800.0,69.5782,69.5948,69.4038,69.4454,22800.0
2005-08-26 14:35:00,83.6,83.6,83.49,83.49,7300.0,69.4288,69.4288,69.3374,69.3374,7300.0
2005-08-26 14:40:00,83.49,83.5,83.4,83.4,4700.0,69.3374,69.3457,69.2627,69.2627,4700.0
2005-08-26 14:45:00,83.46,83.51,83.27,83.27,6000.0,69.3125,69.354,69.1547,69.1547,6000.0
2005-08-26 14:50:00,83.24,83.28,83.17,83.28,7400.0,69.1298,69.163,69.0716,69.163,7400.0
2005-08-26 14:55:00,83.28,83.46,83.25,83.33,8900.0,69.163,69.3125,69.1381,69.2045,8900.0
2005-08-26 15:00:00,83.33,83.46,83.33,83.4,10700.0,69.2045,69.3125,69.2045,69.2627,10700.0
2005-08-26 15:05:00,83.4,83.4,83.31,83.35,7300.0,69.2627,69.2627,69.1879,69.2211,7300.0
2005-08-26 15:10:00,83.35,83.35,83.23,83.24,10000.0,69.2211,69.2211,69.1215,69.1298,10000.0
2005-08-26 15:15:00,83.2,83.24,83.15,83.16,11300.0,69.0966,69.1298,69.055,69.0633,11300.0
2005-08-26 15:20:00,83.13,83.14,83.07,83.08,13200.0,69.0384,69.0467,68.9886,68.9969,13200.0
2005-08-26 15:25:00,83.09,83.16,83.05,83.12,14000.0,69.0052,69.0633,68.972,69.0301,14000.0
2005-08-26 15:30:00,83.11,83.26,83.1,83.25,19200.0,69.0218,69.1464,69.0135,69.1381,19200.0
2005-08-26 15:35:00,83.23,83.28,83.2,83.28,9200.0,69.1215,69.163,69.0966,69.163,9200.0
2005-08-26 15:40:00,83.27,83.34,83.26,83.32,15300.0,69.1547,69.2128,69.1464,69.1962,15300.0
2005-08-26 15:45:00,83.31,83.31,83.19,83.21,33600.0,69.1879,69.1879,69.0883,69.1049,33600.0
2005-08-26 15:50:00,83.21,83.25,83.16,83.19,23700.0,69.1049,69.1381,69.0633,69.0883,23700.0
2005-08-26 15:55:00,83.16,83.17,83.04,83.04,30300.0,69.0633,69.0716,68.9637,68.9637,30300.0
2005-08-29 09:30:00,82.4,82.7,82.4,82.5,42600.0,68.4322,68.6813,68.4322,68.5152,42600.0
2005-08-29 09:35:00,82.42,82.5,82.0,82.2,72900.0,68.4488,68.5152,68.1,68.2661,72900.0
2005-08-29 09:40:00,82.19,82.45,82.13,82.22,45100.0,68.2578,68.4737,68.2079,68.2827,45100.0
2005-08-29 09:45:00,82.22,82.31,81.92,82.09,20400.0,68.2827,68.3574,68.0335,68.1747,20400.0
2005-08-29 09:50:00,82.11,82.25,81.98,82.24,42800.0,68.1913,68.3076,68.0834,68.2993,42800.0
2005-08-29 09:55:00,82.24,82.75,82.22,82.7,37500.0,68.2993,68.7228,68.2827,68.6813,37500.0
2005-08-29 10:00:00,82.7,83.2,82.63,83.0,57000.0,68.6813,69.0966,68.6232,68.9305,57000.0
2005-08-29 10:05:00,83.05,83.19,82.79,83.19,54000.0,68.972,69.0883,68.7561,69.0883,54000.0
2005-08-29 10:10:00,83.19,83.48,83.17,83.43,41300.0,69.0883,69.3291,69.0716,69.2876,41300.0
2005-08-29 10:15:00,83.43,83.64,83.12,83.12,59200.0,69.2876,69.462,69.0301,69.0301,59200.0
2005-08-29 10:20:00,83.13,83.24,82.89,83.08,43000.0,69.0384,69.1298,68.8391,68.9969,43000.0
2005-08-29 10:25:00,83.08,83.09,82.63,82.67,36900.0,68.9969,69.0052,68.6232,68.6564,36900.0
2005-08-29 10:30:00,82.67,82.69,82.31,82.45,58000.0,68.6564,68.673,68.3574,68.4737,58000.0
2005-08-29 10:35:00,82.44,82.52,82.25,82.39,21000.0,68.4654,68.5318,68.3076,68.4239,21000.0
2005-08-29 10:40:00,82.4,82.58,82.28,82.57,16100.0,68.4322,68.5817,68.3325,68.5733,16100.0
2005-08-29 10:45:00,82.6,82.6,82.3,82.57,26600.0,68.5983,68.5983,68.3491,68.5733,26600.0
2005-08-29 10:50:00,82.57,82.57,82.4,82.46,23600.0,68.5733,68.5733,68.4322,68.482,23600.0
2005-08-29 10:55:00,82.45,82.52,82.24,82.24,22700.0,68.4737,68.5318,68.2993,68.2993,22700.0
2005-08-29 11:00:00,82.25,82.34,82.2,82.2,33000.0,68.3076,68.3823,68.2661,68.2661,33000.0
2005-08-29 11:05:00,82.2,82.45,82.18,82.42,23900.0,68.2661,68.4737,68.2495,68.4488,23900.0
2005-08-29 11:10:00,82.43,82.61,82.43,82.61,20000.0,68.4571,68.6066,68.4571,68.6066,20000.0
2005-08-29 11:15:00,82.62,82.83,82.62,82.75,14700.0,68.6149,68.7893,68.6149,68.7228,14700.0
2005-08-29 11:20:00,82.74,82.8,82.69,82.72,17600.0,68.7145,68.7644,68.673,68.6979,17600.0
2005-08-29 11:25:00,82.69,82.69,82.51,82.51,9700.0,68.673,68.673,68.5235,68.5235,9700.0
2005-08-29 11:30:00,82.48,82.48,82.34,82.39,13700.0,68.4986,68.4986,68.3823,68.4239,13700.0
2005-08-29 11:35:00,82.34,82.55,82.32,82.53,16400.0,68.3823,68.5567,68.3657,68.5401,16400.0
2005-08-29 11:40:00,82.54,82.65,82.54,82.65,9600.0,68.5484,68.6398,68.5484,68.6398,9600.0
2005-08-29 11:45:00,82.68,82.71,82.66,82.71,8300.0,68.6647,68.6896,68.6481,68.6896,8300.0
2005-08-29 11:50:00,82.72,82.88,82.57,82.57,35700.0,68.6979,68.8308,68.5733,68.5733,35700.0
2005-08-29 11:55:00,82.58,82.66,82.45,82.6,13400.0,68.5817,68.6481,68.4737,68.5983,13400.0
2005-08-29 12:00:00,82.56,82.56,82.52,82.53,4200.0,68.565,68.565,68.5318,68.5401,4200.0
2005-08-29 12:05:00,82.52,82.52,82.32,82.4,15700.0,68.5318,68.5318,68.3657,68.4322,15700.0
2005-08-29 12:10:00,82.39,82.41,82.28,82.3,12000.0,68.4239,68.4405,68.3325,68.3491,12000.0
2005-08-29 12:15:00,82.3,82.47,82.3,82.41,10100.0,68.3491,68.4903,68.3491,68.4405,10100.0
2005-08-29 12:20:00,82.42,82.58,82.42,82.56,9300.0,68.4488,68.5817,68.4488,68.565,9300.0
2005-08-29 12:25:00,82.57,82.6,82.55,82.57,6600.0,68.5733,68.5983,68.5567,68.5733,6600.0
2005-08-29 12:30:00,82.57,82.62,82.53,82.6,4100.0,68.5733,68.6149,68.5401,68.5983,4100.0
2005-08-29 12:35:00,82.6,82.6,82.48,82.48,7000.0,68.5983,68.5983,68.4986,68.4986,7000.0
2005-08-29 12:40:00,82.47,82.61,82.46,82.6,4300.0,68.4903,68.6066,68.482,68.5983,4300.0
2005-08-29 12:45:00,82.6,82.67,82.55,82.67,8900.0,68.5983,68.6564,68.5567,68.6564,8900.0
2005-08-29 12:50:00,82.67,82.79,82.67,82.74,16600.0,68.6564,68.7561,68.6564,68.7145,16600.0
2005-08-29 12:55:00,82.73,82.79,82.7,82.79,12500.0,68.7062,68.7561,68.6813,68.7561,12500.0
2005-08-29 13:00:00,82.8,82.9,82.79,82.9,21100.0,68.7644,68.8474,68.7561,68.8474,21100.0
2005-08-29 13:05:00,82.89,83.0,82.88,82.93,28800.0,68.8391,68.9305,68.8308,68.8723,28800.0
2005-08-29 13:10:00,82.9,82.96,82.88,82.93,7500.0,68.8474,68.8972,68.8308,68.8723,7500.0
2005-08-29 13:15:00,82.94,83.12,82.93,83.08,19700.0,68.8806,69.0301,68.8723,68.9969,19700.0
2005-08-29 13:20:00,83.09,83.15,83.01,83.09,13200.0,69.0052,69.055,68.9388,69.0052,13200.0
2005-08-29 13:25:00,83.09,83.11,82.94,82.95,6100.0,69.0052,69.0218,68.8806,68.8889,6100.0
2005-08-29 13:30:00,82.93,82.95,82.83,82.9,37300.0,68.8723,68.8889,68.7893,68.8474,37300.0
2005-08-29 13:35:00,82.94,82.95,82.86,82.94,6800.0,68.8806,68.8889,68.8142,68.8806,6800.0
2005-08-29 13:40:00,82.93,83.02,82.92,83.0,6400.0,68.8723,68.9471,68.864,68.9305,6400.0
2005-08-29 13:45:00,83.02,83.05,83.02,83.05,7700.0,68.9471,68.972,68.9471,68.972,7700.0
2005-08-29 13:50:00,83.04,83.29,83.04,83.13,16100.0,68.9637,69.1713,68.9637,69.0384,16100.0
2005-08-29 13:55:00,83.14,83.19,83.14,83.17,4600.0,69.0467,69.0883,69.0467,69.0716,4600.0
2005-08-29 14:00:00,83.17,83.17,82.88,82.94,15500.0,69.0716,69.0716,68.8308,68.8806,15500.0
2005-08-29 14:05:00,82.95,82.95,82.88,82.92,10800.0,68.8889,68.8889,68.8308,68.864,10800.0
2005-08-29 14:10:00,82.91,83.01,82.91,82.91,11500.0,68.8557,68.9388,68.8557,68.8557,11500.0
2005-08-29 14:15:00,82.91,82.91,82.66,82.66,19200.0,68.8557,68.8557,68.6481,68.6481,19200.0
2005-08-29 14:20:00,82.66,82.7,82.6,82.61,17400.0,68.6481,68.6813,68.5983,68.6066,17400.0
2005-08-29 14:25:00,82.61,82.63,82.56,82.6,11300.0,68.6066,68.6232,68.565,68.5983,11300.0
2005-08-29 14:30:00,82.58,82.65,82.53,82.62,14800.0,68.5817,68.6398,68.5401,68.6149,14800.0
2005-08-29 14:35:00,82.61,82.61,82.44,82.51,13600.0,68.6066,68.6066,68.4654,68.5235,13600.0
2005-08-29 14:40:00,82.54,82.74,82.53,82.71,14200.0,68.5484,68.7145,68.5401,68.6896,14200.0
2005-08-29 14:45:00,82.7,82.77,82.64,82.72,18000.0,68.6813,68.7394,68.6315,68.6979,18000.0
2005-08-29 14:50:00,82.69,82.75,82.67,82.74,12900.0,68.673,68.7228,68.6564,68.7145,12900.0
2005-08-29 14:55:00,82.74,82.85,82.65,82.68,20000.0,68.7145,68.8059,68.6398,68.6647,20000.0
2005-08-29 15:00:00,82.71,82.82,82.58,82.77,18400.0,68.6896,68.781,68.5817,68.7394,18400.0
2005-08-29 15:05:00,82.78,82.97,82.78,82.92,18800.0,68.7478,68.9055,68.7478,68.864,18800.0
2005-08-29 15:10:00,82.92,82.97,82.83,82.91,22100.0,68.864,68.9055,68.7893,68.8557,22100.0
2005-08-29 15:15:00,82.91,82.94,82.77,82.77,23600.0,68.8557,68.8806,68.7394,68.7394,23600.0
2005-08-29 15:20:00,82.77,82.8,82.7,82.76,22800.0,68.7394,68.7644,68.6813,68.7311,22800.0
2005-08-29 15:25:00,82.77,82.89,82.73,82.78,15700.0,68.7394,68.8391,68.7062,68.7478,15700.0
2005-08-29 15:30:00,82.76,82.85,82.76,82.85,16800.0,68.7311,68.8059,68.7311,68.8059,16800.0
2005-08-29 15:35:00,82.89,82.98,82.87,82.89,19700.0,68.8391,68.9138,68.8225,68.8391,19700.0
2005-08-29 15:40:00,82.91,82.93,82.87,82.91,23500.0,68.8557,68.8723,68.8225,68.8557,23500.0
2005-08-29 15:45:00,82.91,82.95,82.86,82.87,31400.0,68.8557,68.8889,68.8142,68.8225,31400.0
2005-08-29 15:50:00,82.87,82.9,82.87,82.87,17800.0,68.8225,68.8474,68.8225,68.8225,17800.0
2005-08-29 15:55:00,82.89,82.9,82.86,82.87,22400.0,68.8391,68.8474,68.8142,68.8225,22400.0
2005-08-30 09:30:00,82.55,82.56,82.53,82.54,24400.0,68.5567,68.565,68.5401,68.5484,24400.0
2005-08-30 09:35:00,82.85,83.49,82.85,83.34,39000.0,68.8059,69.3374,68.8059,69.2128,39000.0
2005-08-30 09:40:00,83.34,83.44,82.87,83.22,46200.0,69.2128,69.2959,68.8225,69.1132,46200.0
2005-08-30 09:45:00,83.21,83.46,83.07,83.38,32600.0,69.1049,69.3125,68.9886,69.246,32600.0
2005-08-30 09:50:00,83.38,83.68,83.25,83.25,21600.0,69.246,69.4952,69.1381,69.1381,21600.0
2005-08-30 09:55:00,83.27,83.6,83.27,83.42,19000.0,69.1547,69.4288,69.1547,69.2793,19000.0
2005-08-30 10:00:00,83.48,83.91,83.48,83.91,46000.0,69.3291,69.6862,69.3291,69.6862,46000.0
2005-08-30 10:05:00,83.92,84.14,83.92,84.0,51100.0,69.6945,69.8772,69.6945,69.7609,51100.0
2005-08-30 10:10:00,84.0,84.06,83.89,84.0,22000.0,69.7609,69.8108,69.6696,69.7609,22000.0
2005-08-30 10:15:00,83.98,84.43,83.98,84.41,42100.0,69.7443,70.1181,69.7443,70.1014,42100.0
2005-08-30 10:20:00,84.43,84.65,84.17,84.27,40000.0,70.1181,70.3008,69.9021,69.9852,40000.0
2005-08-30 10:25:00,84.22,84.44,84.18,84.4,21300.0,69.9437,70.1264,69.9104,70.0931,21300.0
2005-08-30 10:30:00,84.39,84.4,84.04,84.15,18700.0,70.0848,70.0931,69.7942,69.8855,18700.0
2005-08-30 10:35:00,84.13,84.13,83.91,83.91,11700.0,69.8689,69.8689,69.6862,69.6862,11700.0
2005-08-30 10:40:00,83.93,84.02,83.54,83.58,37200.0,69.7028,69.7776,69.3789,69.4121,37200.0
2005-08-30 10:45:00,83.58,83.68,83.52,83.58,33700.0,69.4121,69.4952,69.3623,69.4121,33700.0
2005-08-30 10:50:00,83.58,83.67,83.51,83.67,25200.0,69.4121,69.4869,69.354,69.4869,25200.0
2005-08-30 10:55:00,83.65,83.68,83.51,83.59,21200.0,69.4703,69.4952,69.354,69.4204,21200.0
2005-08-30 11:00:00,83.59,83.63,83.44,83.59,22400.0,69.4204,69.4537,69.2959,69.4204,22400.0
2005-08-30 11:05:00,83.59,83.68,83.34,83.37,15100.0,69.4204,69.4952,69.2128,69.2377,15100.0
2005-08-30 11:10:00,83.39,83.49,83.34,83.44,22000.0,69.2543,69.3374,69.2128,69.2959,22000.0
2005-08-30 11:15:00,83.45,83.5,83.23,83.43,23000.0,69.3042,69.3457,69.1215,69.2876,23000.0
2005-08-30 11:20:00,83.43,83.43,83.22,83.39,16000.0,69.2876,69.2876,69.1132,69.2543,16000.0
2005-08-30 11:25:00,83.4,83.44,83.36,83.4,12100.0,69.2627,69.2959,69.2294,69.2627,12100.0
2005-08-30 11:30:00,83.39,83.42,83.15,83.15,16900.0,69.2543,69.2793,69.055,69.055,16900.0
2005-08-30 11:35:00,83.19,83.24,83.06,83.24,14600.0,69.0883,69.1298,68.9803,69.1298,14600.0
2005-08-30 11:40:00,83.17,83.23,83.13,83.18,8000.0,69.0716,69.1215,69.0384,69.0799,8000.0
2005-08-30 11:45:00,83.21,83.22,83.16,83.22,7000.0,69.1049,69.1132,69.0633,69.1132,7000.0
2005-08-30 11:50:00,83.22,83.28,83.09,83.09,33700.0,69.1132,69.163,69.0052,69.0052,33700.0
2005-08-30 11:55:00,83.1,83.25,83.1,83.11,13700.0,69.0135,69.1381,69.0135,69.0218,13700.0
2005-08-30 12:00:00,83.11,83.45,83.08,83.41,17900.0,69.0218,69.3042,68.9969,69.271,17900.0
2005-08-30 12:05:00,83.4,83.53,83.38,83.53,10400.0,69.2627,69.3706,69.246,69.3706,10400.0
2005-08-30 12:10:00,83.54,83.55,83.22,83.22,9100.0,69.3789,69.3872,69.1132,69.1132,9100.0
2005-08-30 12:15:00,83.21,83.37,83.13,83.34,121800.0,69.1049,69.2377,69.0384,69.2128,121800.0
2005-08-30 12:20:00,83.35,83.54,83.34,83.42,24600.0,69.2211,69.3789,69.2128,69.2793,24600.0
2005-08-30 12:25:00,83.42,83.48,83.42,83.44,8800.0,69.2793,69.3291,69.2793,69.2959,8800.0
2005-08-30 12:30:00,83.4,83.41,83.2,83.21,11900.0,69.2627,69.271,69.0966,69.1049,11900.0
2005-08-30 12:35:00,83.22,83.25,83.2,83.2,4300.0,69.1132,69.1381,69.0966,69.0966,4300.0
2005-08-30 12:40:00,83.21,83.21,83.14,83.18,4600.0,69.1049,69.1049,69.0467,69.0799,4600.0
2005-08-30 12:45:00,83.19,83.36,83.19,83.36,12400.0,69.0883,69.2294,69.0883,69.2294,12400.0
2005-08-30 12:50:00,83.39,83.39,83.27,83.27,6700.0,69.2543,69.2543,69.1547,69.1547,6700.0
2005-08-30 12:55:00,83.24,83.3,83.22,83.22,7400.0,69.1298,69.1796,69.1132,69.1132,7400.0
2005-08-30 13:00:00,83.25,83.28,83.23,83.26,4200.0,69.1381,69.163,69.1215,69.1464,4200.0
2005-08-30 13:05:00,83.28,83.29,83.22,83.22,3700.0,69.163,69.1713,69.1132,69.1132,3700.0
2005-08-30 13:10:00,83.23,83.25,83.17,83.23,7200.0,69.1215,69.1381,69.0716,69.1215,7200.0
2005-08-30 13:15:00,83.21,83.21,83.17,83.18,7100.0,69.1049,69.1049,69.0716,69.0799,7100.0
2005-08-30 13:20:00,83.19,83.2,83.15,83.17,3500.0,69.0883,69.0966,69.055,69.0716,3500.0
2005-08-30 13:25:00,83.17,83.23,83.17,83.22,8800.0,69.0716,69.1215,69.0716,69.1132,8800.0
2005-08-30 13:30:00,83.23,83.25,83.18,83.21,25400.0,69.1215,69.1381,69.0799,69.1049,25400.0
2005-08-30 13:35:00,83.21,83.23,83.13,83.18,12600.0,69.1049,69.1215,69.0384,69.0799,12600.0
2005-08-30 13:40:00,83.18,83.23,83.14,83.18,15600.0,69.0799,69.1215,69.0467,69.0799,15600.0
2005-08-30 13:45:00,83.17,83.19,83.09,83.11,6200.0,69.0716,69.0883,69.0052,69.0218,6200.0
2005-08-30 13:50:00,83.12,83.12,83.05,83.07,4400.0,69.0301,69.0301,68.972,68.9886,4400.0
2005-08-30 13:55:00,83.07,83.14,83.07,83.14,6500.0,68.9886,69.0467,68.9886,69.0467,6500.0
2005-08-30 14:00:00,83.14,83.14,82.91,83.04,40700.0,69.0467,69.0467,68.8557,68.9637,40700.0
2005-08-30 14:05:00,83.0,83.17,82.95,83.17,17500.0,68.9305,69.0716,68.8889,69.0716,17500.0
2005-08-30 14:10:00,83.19,83.19,82.88,82.88,17500.0,69.0883,69.0883,68.8308,68.8308,17500.0
2005-08-30 14:15:00,82.88,82.97,82.8,82.91,27600.0,68.8308,68.9055,68.7644,68.8557,27600.0
2005-08-30 14:20:00,82.87,82.96,82.83,82.92,8500.0,68.8225,68.8972,68.7893,68.864,8500.0
2005-08-30 14:25:00,82.91,82.95,82.81,82.84,28700.0,68.8557,68.8889,68.7727,68.7976,28700.0
2005-08-30 14:30:00,82.86,82.98,82.86,82.94,6500.0,68.8142,68.9138,68.8142,68.8806,6500.0
2005-08-30 14:35:00,82.95,82.96,82.84,82.87,4700.0,68.8889,68.8972,68.7976,68.8225,4700.0
2005-08-30 14:40:00,82.9,82.93,82.83,82.9,5400.0,68.8474,68.8723,68.7893,68.8474,5400.0
2005-08-30 14:45:00,82.91,83.02,82.83,82.83,5000.0,68.8557,68.9471,68.7893,68.7893,5000.0
2005-08-30 14:50:00,82.87,82.87,82.73,82.77,12100.0,68.8225,68.8225,68.7062,68.7394,12100.0
2005-08-30 14:55:00,82.75,82.76,82.69,82.71,12100.0,68.7228,68.7311,68.673,68.6896,12100.0
2005-08-30 15:00:00,82.71,82.71,82.57,82.61,32200.0,68.6896,68.6896,68.5733,68.6066,32200.0
2005-08-30 15:05:00,82.61,82.74,82.6,82.74,21600.0,68.6066,68.7145,68.5983,68.7145,21600.0
2005-08-30 15:10:00,82.71,82.76,82.64,82.65,18200.0,68.6896,68.7311,68.6315,68.6398,18200.0
2005-08-30 15:15:00,82.65,82.67,82.59,82.67,26600.0,68.6398,68.6564,68.59,68.6564,26600.0
2005-08-30 15:20:00,82.67,82.81,82.67,82.79,28300.0,68.6564,68.7727,68.6564,68.7561,28300.0
2005-08-30 15:25:00,82.78,82.79,82.63,82.67,13400.0,68.7478,68.7561,68.6232,68.6564,13400.0
2005-08-30 15:30:00,82.67,82.97,82.67,82.95,27500.0,68.6564,68.9055,68.6564,68.8889,27500.0
2005-08-30 15:35:00,82.95,83.22,82.95,83.15,22800.0,68.8889,69.1132,68.8889,69.055,22800.0
2005-08-30 15:40:00,83.13,83.14,82.88,82.97,31300.0,69.0384,69.0467,68.8308,68.9055,31300.0
2005-08-30 15:45:00,82.96,83.14,82.96,83.09,36000.0,68.8972,69.0467,68.8972,69.0052,36000.0
2005-08-30 15:50:00,83.09,83.18,83.05,83.08,29900.0,69.0052,69.0799,68.972,68.9969,29900.0
2005-08-30 15:55:00,83.08,83.16,83.01,83.15,31800.0,68.9969,69.0633,68.9388,69.055,31800.0
2005-08-31 09:30:00,82.95,83.39,82.94,83.1,17700.0,68.8889,69.2543,68.8806,69.0135,17700.0
2005-08-31 09:35:00,83.04,83.88,82.94,83.65,15000.0,68.9637,69.6613,68.8806,69.4703,15000.0
2005-08-31 09:40:00,83.77,84.23,83.74,84.16,32000.0,69.5699,69.952,69.545,69.8938,32000.0
2005-08-31 09:45:00,84.16,84.21,84.05,84.16,22000.0,69.8938,69.9353,69.8025,69.8938,22000.0
2005-08-31 09:50:00,84.2,84.59,84.16,84.56,29300.0,69.927,70.2509,69.8938,70.226,29300.0
2005-08-31 09:55:00,84.56,84.85,84.54,84.66,35800.0,70.226,70.4669,70.2094,70.3091,35800.0
2005-08-31 10:00:00,84.67,84.78,84.6,84.77,38200.0,70.3174,70.4087,70.2592,70.4004,38200.0
2005-08-31 10:05:00,84.73,84.8,84.64,84.68,24400.0,70.3672,70.4253,70.2925,70.3257,24400.0
2005-08-31 10:10:00,84.62,85.38,84.62,85.33,35100.0,70.2758,70.907,70.2758,70.8655,35100.0
2005-08-31 10:15:00,85.37,85.59,85.23,85.58,38400.0,70.8987,71.0814,70.7824,71.0731,38400.0
2005-08-31 10:20:00,85.59,85.69,85.4,85.51,43500.0,71.0814,71.1645,70.9236,71.015,43500.0
2005-08-31 10:25:00,85.57,85.57,85.29,85.36,32100.0,71.0648,71.0648,70.8323,70.8904,32100.0
2005-08-31 10:30:00,85.35,85.4,85.26,85.39,30700.0,70.8821,70.9236,70.8074,70.9153,30700.0
2005-08-31 10:35:00,85.39,85.54,85.2,85.26,38000.0,70.9153,71.0399,70.7575,70.8074,38000.0
2005-08-31 10:40:00,85.31,85.39,85.13,85.13,24300.0,70.8489,70.9153,70.6994,70.6994,24300.0
2005-08-31 10:45:00,85.13,85.42,85.11,85.4,27600.0,70.6994,70.9402,70.6828,70.9236,27600.0
2005-08-31 10:50:00,85.4,85.59,85.35,85.49,38600.0,70.9236,71.0814,70.8821,70.9984,38600.0
2005-08-31 10:55:00,85.47,85.57,85.33,85.35,23800.0,70.9818,71.0648,70.8655,70.8821,23800.0
2005-08-31 11:00:00,85.35,85.48,85.33,85.4,41400.0,70.8821,70.9901,70.8655,70.9236,41400.0
2005-08-31 11:05:00,85.4,85.48,85.33,85.33,13800.0,70.9236,70.9901,70.8655,70.8655,13800.0
2005-08-31 11:10:00,85.34,85.49,85.32,85.38,21300.0,70.8738,70.9984,70.8572,70.907,21300.0
2005-08-31 11:15:00,85.4,85.56,85.38,85.54,13500.0,70.9236,71.0565,70.907,71.0399,13500.0
2005-08-31 11:20:00,85.55,85.65,85.38,85.38,26700.0,71.0482,71.1313,70.907,70.907,26700.0
2005-08-31 11:25:00,85.38,85.52,85.3,85.4,20900.0,70.907,71.0233,70.8406,70.9236,20900.0
2005-08-31 11:30:00,85.47,85.6,85.45,85.57,8300.0,70.9818,71.0897,70.9652,71.0648,8300.0
2005-08-31 11:35:00,85.53,85.59,85.46,85.5,12000.0,71.0316,71.0814,70.9735,71.0067,12000.0
2005-08-31 11:40:00,85.51,85.54,85.44,85.52,6200.0,71.015,71.0399,70.9568,71.0233,6200.0
2005-08-31 11:45:00,85.5,85.56,85.41,85.56,7700.0,71.0067,71.0565,70.9319,71.0565,7700.0
2005-08-31 11:50:00,85.56,85.65,85.52,85.65,18300.0,71.0565,71.1313,71.0233,71.1313,18300.0
2005-08-31 11:55:00,85.62,85.71,85.61,85.71,6000.0,71.1063,71.1811,71.098,71.1811,6000.0
2005-08-31 12:00:00,85.72,85.74,85.54,85.57,13700.0,71.1894,71.206,71.0399,71.0648,13700.0
2005-08-31 12:05:00,85.56,85.73,85.54,85.66,16100.0,71.0565,71.1977,71.0399,71.1396,16100.0
2005-08-31 12:10:00,85.63,85.63,85.53,85.53,10300.0,71.1146,71.1146,71.0316,71.0316,10300.0
2005-08-31 12:15:00,85.53,85.61,85.53,85.6,14600.0,71.0316,71.098,71.0316,71.0897,14600.0
2005-08-31 12:20:00,85.6,85.62,85.56,85.62,9800.0,71.0897,71.1063,71.0565,71.1063,9800.0
2005-08-31 12:25:00,85.62,85.69,85.51,85.51,19800.0,71.1063,71.1645,71.015,71.015,19800.0
2005-08-31 12:30:00,85.5,85.5,85.39,85.4,19700.0,71.0067,71.0067,70.9153,70.9236,19700.0
2005-08-31 12:35:00,85.4,85.4,85.23,85.23,33300.0,70.9236,70.9236,70.7824,70.7824,33300.0
2005-08-31 12:40:00,85.21,85.22,85.1,85.16,16900.0,70.7658,70.7741,70.6745,70.7243,16900.0
2005-08-31 12:45:00,85.17,85.2,85.11,85.18,18800.0,70.7326,70.7575,70.6828,70.7409,18800.0
2005-08-31 12:50:00,85.24,85.41,85.21,85.32,17900.0,70.7908,70.9319,70.7658,70.8572,17900.0
2005-08-31 12:55:00,85.31,85.35,85.24,85.27,4600.0,70.8489,70.8821,70.7908,70.8157,4600.0
2005-08-31 13:00:00,85.26,85.36,85.22,85.36,12000.0,70.8074,70.8904,70.7741,70.8904,12000.0
2005-08-31 13:05:00,85.36,85.36,85.2,85.25,7500.0,70.8904,70.8904,70.7575,70.7991,7500.0
2005-08-31 13:10:00,85.25,85.4,85.25,85.33,11600.0,70.7991,70.9236,70.7991,70.8655,11600.0
2005-08-31 13:15:00,85.36,85.39,85.23,85.35,11800.0,70.8904,70.9153,70.7824,70.8821,11800.0
2005-08-31 13:20:00,85.42,85.43,85.2,85.22,5700.0,70.9402,70.9485,70.7575,70.7741,5700.0
2005-08-31 13:25:00,85.22,85.36,85.22,85.3,4900.0,70.7741,70.8904,70.7741,70.8406,4900.0
2005-08-31 13:30:00,85.31,85.49,85.31,85.44,6800.0,70.8489,70.9984,70.8489,70.9568,6800.0
2005-08-31 13:35:00,85.45,85.53,85.33,85.35,7900.0,70.9652,71.0316,70.8655,70.8821,7900.0
2005-08-31 13:40:00,85.32,85.34,85.23,85.25,10300.0,70.8572,70.8738,70.7824,70.7991,10300.0
2005-08-31 13:45:00,85.25,85.28,85.08,85.15,12700.0,70.7991,70.824,70.6579,70.716,12700.0
2005-08-31 13:50:00,85.09,85.35,85.08,85.35,10100.0,70.6662,70.8821,70.6579,70.8821,10100.0
2005-08-31 13:55:00,85.39,85.39,85.15,85.25,25500.0,70.9153,70.9153,70.716,70.7991,25500.0
2005-08-31 14:00:00,85.2,85.21,85.1,85.11,14700.0,70.7575,70.7658,70.6745,70.6828,14700.0
2005-08-31 14:05:00,85.11,85.24,85.07,85.07,10300.0,70.6828,70.7908,70.6496,70.6496,10300.0
2005-08-31 14:10:00,85.08,85.33,85.08,85.27,18100.0,70.6579,70.8655,70.6579,70.8157,18100.0
2005-08-31 14:15:00,85.3,85.39,85.26,85.26,8500.0,70.8406,70.9153,70.8074,70.8074,8500.0
2005-08-31 14:20:00,85.28,85.34,85.22,85.34,9800.0,70.824,70.8738,70.7741,70.8738,9800.0
2005-08-31 14:25:00,85.3,85.59,85.3,85.49,11800.0,70.8406,71.0814,70.8406,70.9984,11800.0
2005-08-31 14:30:00,85.51,85.6,85.44,85.51,11300.0,71.015,71.0897,70.9568,71.015,11300.0
2005-08-31 14:35:00,85.51,85.74,85.39,85.67,20300.0,71.015,71.206,70.9153,71.1479,20300.0
2005-08-31 14:40:00,85.7,85.72,85.66,85.72,12000.0,71.1728,71.1894,71.1396,71.1894,12000.0
2005-08-31 14:45:00,85.69,85.89,85.69,85.79,21100.0,71.1645,71.3306,71.1645,71.2475,21100.0
2005-08-31 14:50:00,85.8,85.99,85.8,85.92,16400.0,71.2558,71.4136,71.2558,71.3555,16400.0
2005-08-31 14:55:00,85.93,86.15,85.91,86.15,38300.0,71.3638,71.5465,71.3472,71.5465,38300.0
2005-08-31 15:00:00,86.16,86.16,86.0,86.0,35300.0,71.5548,71.5548,71.4219,71.4219,35300.0
2005-08-31 15:05:00,86.05,86.15,86.03,86.13,35300.0,71.4634,71.5465,71.4468,71.5299,35300.0
2005-08-31 15:10:00,86.11,86.25,86.09,86.12,23600.0,71.5133,71.6295,71.4967,71.5216,23600.0
2005-08-31 15:15:00,86.12,86.19,86.07,86.09,33400.0,71.5216,71.5797,71.4801,71.4967,33400.0
2005-08-31 15:20:00,86.08,86.2,86.08,86.15,22100.0,71.4884,71.588,71.4884,71.5465,22100.0
2005-08-31 15:25:00,86.15,86.16,86.03,86.1,36100.0,71.5465,71.5548,71.4468,71.505,36100.0
2005-08-31 15:30:00,86.11,86.26,86.1,86.23,26000.0,71.5133,71.6378,71.505,71.6129,26000.0
2005-08-31 15:35:00,86.23,86.27,86.17,86.17,31900.0,71.6129,71.6462,71.5631,71.5631,31900.0
2005-08-31 15:40:00,86.17,86.29,86.17,86.29,33700.0,71.5631,71.6628,71.5631,71.6628,33700.0
2005-08-31 15:45:00,86.29,86.4,86.26,86.37,40200.0,71.6628,71.7541,71.6378,71.7292,40200.0
2005-08-31 15:50:00,86.37,86.38,86.26,86.28,37400.0,71.7292,71.7375,71.6378,71.6545,37400.0
2005-08-31 15:55:00,86.26,86.34,86.25,86.32,55900.0,71.6378,71.7043,71.6295,71.6877,55900.0
2005-09-01 09:30:00,86.14,86.19,85.73,85.78,33800.0,71.5382,71.5797,71.1977,71.2392,33800.0
2005-09-01 09:35:00,85.82,86.17,85.75,85.91,54500.0,71.2724,71.5631,71.2143,71.3472,54500.0
2005-09-01 09:40:00,85.88,86.0,85.57,85.57,23800.0,71.3223,71.4219,71.0648,71.0648,23800.0
2005-09-01 09:45:00,85.59,85.67,85.16,85.39,20400.0,71.0814,71.1479,70.7243,70.9153,20400.0
2005-09-01 09:50:00,85.39,85.5,84.8,84.97,49700.0,70.9153,71.0067,70.4253,70.5665,49700.0
2005-09-01 09:55:00,84.97,85.13,84.7,84.86,53700.0,70.5665,70.6994,70.3423,70.4752,53700.0
2005-09-01 10:00:00,84.85,84.97,84.5,84.85,67100.0,70.4669,70.5665,70.1762,70.4669,67100.0
2005-09-01 10:05:00,84.86,84.86,84.56,84.85,25500.0,70.4752,70.4752,70.226,70.4669,25500.0
2005-09-01 10:10:00,84.75,84.91,84.68,84.91,34000.0,70.3838,70.5167,70.3257,70.5167,34000.0
2005-09-01 10:15:00,84.92,84.95,84.52,84.56,28000.0,70.525,70.5499,70.1928,70.226,28000.0
2005-09-01 10:20:00,84.53,84.67,84.31,84.66,24600.0,70.2011,70.3174,70.0184,70.3091,24600.0
2005-09-01 10:25:00,84.65,84.85,84.59,84.77,31600.0,70.3008,70.4669,70.2509,70.4004,31600.0
2005-09-01 10:30:00,84.75,84.77,84.7,84.73,55300.0,70.3838,70.4004,70.3423,70.3672,55300.0
2005-09-01 10:35:00,84.76,85.04,84.76,84.93,16500.0,70.3921,70.6247,70.3921,70.5333,16500.0
2005-09-01 10:40:00,84.93,84.96,84.72,84.76,43200.0,70.5333,70.5582,70.3589,70.3921,43200.0
2005-09-01 10:45:00,84.76,84.9,84.76,84.82,22100.0,70.3921,70.5084,70.3921,70.4419,22100.0
2005-09-01 10:50:00,84.82,84.97,84.78,84.97,14900.0,70.4419,70.5665,70.4087,70.5665,14900.0
2005-09-01 10:55:00,84.99,85.06,84.96,84.98,26000.0,70.5831,70.6413,70.5582,70.5748,26000.0
2005-09-01 11:00:00,84.98,85.23,84.98,85.2,26900.0,70.5748,70.7824,70.5748,70.7575,26900.0
2005-09-01 11:05:00,85.23,85.25,85.16,85.16,13200.0,70.7824,70.7991,70.7243,70.7243,13200.0
2005-09-01 11:10:00,85.19,85.65,85.19,85.63,26700.0,70.7492,71.1313,70.7492,71.1146,26700.0
2005-09-01 11:15:00,85.64,86.01,85.64,85.95,50100.0,71.1229,71.4302,71.1229,71.3804,50100.0
2005-09-01 11:20:00,85.96,86.38,85.95,86.37,34000.0,71.3887,71.7375,71.3804,71.7292,34000.0
2005-09-01 11:25:00,86.38,86.39,86.01,86.06,50600.0,71.7375,71.7458,71.4302,71.4718,50600.0
2005-09-01 11:30:00,86.05,86.12,86.0,86.12,48900.0,71.4634,71.5216,71.4219,71.5216,48900.0
2005-09-01 11:35:00,86.13,86.73,86.13,86.73,28700.0,71.5299,72.0282,71.5299,72.0282,28700.0
2005-09-01 11:40:00,86.7,86.96,86.7,86.81,52500.0,72.0033,72.2192,72.0033,72.0946,52500.0
2005-09-01 11:45:00,86.8,87.0,86.8,87.0,20000.0,72.0863,72.2524,72.0863,72.2524,20000.0
2005-09-01 11:50:00,87.0,87.4,87.0,87.16,42900.0,72.2524,72.5846,72.2524,72.3853,42900.0
2005-09-01 11:55:00,87.18,87.29,87.13,87.19,25000.0,72.4019,72.4933,72.3604,72.4102,25000.0
2005-09-01 12:00:00,87.19,87.21,86.99,87.07,46300.0,72.4102,72.4268,72.2441,72.3105,46300.0
2005-09-01 12:05:00,87.07,87.08,86.65,86.66,23900.0,72.3105,72.3188,71.9617,71.97,23900.0
2005-09-01 12:10:00,86.66,86.72,86.47,86.59,23300.0,71.97,72.0199,71.8123,71.9119,23300.0
2005-09-01 12:15:00,86.65,86.66,86.55,86.6,21600.0,71.9617,71.97,71.8787,71.9202,21600.0
2005-09-01 12:20:00,86.6,86.61,86.5,86.5,5300.0,71.9202,71.9285,71.8372,71.8372,5300.0
2005-09-01 12:25:00,86.5,86.66,86.47,86.61,18100.0,71.8372,71.97,71.8123,71.9285,18100.0
2005-09-01 12:30:00,86.64,86.64,86.51,86.57,13200.0,71.9534,71.9534,71.8455,71.8953,13200.0
2005-09-01 12:35:00,86.56,86.61,86.56,86.6,3700.0,71.887,71.9285,71.887,71.9202,3700.0
2005-09-01 12:40:00,86.58,86.6,86.57,86.57,3400.0,71.9036,71.9202,71.8953,71.8953,3400.0
2005-09-01 12:45:00,86.57,86.71,86.57,86.69,22700.0,71.8953,72.0116,71.8953,71.995,22700.0
2005-09-01 12:50:00,86.68,86.7,86.5,86.52,11400.0,71.9867,72.0033,71.8372,71.8538,11400.0
2005-09-01 12:55:00,86.51,86.61,86.41,86.6,10600.0,71.8455,71.9285,71.7624,71.9202,10600.0
2005-09-01 13:00:00,86.55,86.59,86.55,86.58,6800.0,71.8787,71.9119,71.8787,71.9036,6800.0
2005-09-01 13:05:00,86.6,86.6,86.49,86.5,10300.0,71.9202,71.9202,71.8289,71.8372,10300.0
2005-09-01 13:10:00,86.51,86.54,86.51,86.54,8100.0,71.8455,71.8704,71.8455,71.8704,8100.0
2005-09-01 13:15:00,86.49,86.5,86.46,86.5,9200.0,71.8289,71.8372,71.8039,71.8372,9200.0
2005-09-01 13:20:00,86.5,86.56,86.49,86.5,9400.0,71.8372,71.887,71.8289,71.8372,9400.0
2005-09-01 13:25:00,86.5,86.64,86.49,86.58,13900.0,71.8372,71.9534,71.8289,71.9036,13900.0
2005-09-01 13:30:00,86.61,86.65,86.56,86.58,14300.0,71.9285,71.9617,71.887,71.9036,14300.0
2005-09-01 13:35:00,86.58,86.59,86.54,86.57,12200.0,71.9036,71.9119,71.8704,71.8953,12200.0
2005-09-01 13:40:00,86.56,86.58,86.45,86.45,19100.0,71.887,71.9036,71.7956,71.7956,19100.0
2005-09-01 13:45:00,86.45,86.46,86.32,86.32,15200.0,71.7956,71.8039,71.6877,71.6877,15200.0
2005-09-01 13:50:00,86.33,86.33,86.19,86.3,19500.0,71.696,71.696,71.5797,71.6711,19500.0
2005-09-01 13:55:00,86.38,86.5,86.33,86.34,20300.0,71.7375,71.8372,71.696,71.7043,20300.0
2005-09-01 14:00:00,86.33,86.34,86.11,86.14,9500.0,71.696,71.7043,71.5133,71.5382,9500.0
2005-09-01 14:05:00,86.15,86.15,85.68,85.87,20600.0,71.5465,71.5465,71.1562,71.314,20600.0
2005-09-01 14:10:00,85.83,86.1,85.83,86.1,18000.0,71.2807,71.505,71.2807,71.505,18000.0
2005-09-01 14:15:00,86.1,86.2,86.1,86.15,16000.0,71.505,71.588,71.505,71.5465,16000.0
2005-09-01 14:20:00,86.15,86.3,86.15,86.27,18000.0,71.5465,71.6711,71.5465,71.6462,18000.0
2005-09-01 14:25:00,86.28,86.3,86.13,86.21,11300.0,71.6545,71.6711,71.5299,71.5963,11300.0
2005-09-01 14:30:00,86.21,86.43,86.21,86.43,13200.0,71.5963,71.779,71.5963,71.779,13200.0
2005-09-01 14:35:00,86.39,86.39,86.21,86.24,11400.0,71.7458,71.7458,71.5963,71.6212,11400.0
2005-09-01 14:40:00,86.25,86.28,86.07,86.07,12800.0,71.6295,71.6545,71.4801,71.4801,12800.0
2005-09-01 14:45:00,86.1,86.1,85.93,85.94,8200.0,71.505,71.505,71.3638,71.3721,8200.0
2005-09-01 14:50:00,85.93,86.05,85.93,85.99,12900.0,71.3638,71.4634,71.3638,71.4136,12900.0
2005-09-01 14:55:00,86.0,86.01,85.87,85.9,17100.0,71.4219,71.4302,71.314,71.3389,17100.0
2005-09-01 15:00:00,85.9,86.0,85.9,86.0,19200.0,71.3389,71.4219,71.3389,71.4219,19200.0
2005-09-01 15:05:00,85.99,86.0,85.92,85.96,9600.0,71.4136,71.4219,71.3555,71.3887,9600.0
2005-09-01 15:10:00,85.96,85.98,85.9,85.98,12200.0,71.3887,71.4053,71.3389,71.4053,12200.0
2005-09-01 15:15:00,85.99,86.1,85.99,86.0,14800.0,71.4136,71.505,71.4136,71.4219,14800.0
2005-09-01 15:20:00,85.99,86.14,85.99,86.14,17100.0,71.4136,71.5382,71.4136,71.5382,17100.0
2005-09-01 15:25:00,86.13,86.15,86.0,86.08,13900.0,71.5299,71.5465,71.4219,71.4884,13900.0
2005-09-01 15:30:00,86.09,86.13,86.08,86.09,22400.0,71.4967,71.5299,71.4884,71.4967,22400.0
2005-09-01 15:35:00,86.09,86.09,85.92,85.92,13800.0,71.4967,71.4967,71.3555,71.3555,13800.0
2005-09-01 15:40:00,85.87,85.95,85.87,85.91,23100.0,71.314,71.3804,71.314,71.3472,23100.0
2005-09-01 15:45:00,85.91,86.0,85.91,85.99,24300.0,71.3472,71.4219,71.3472,71.4136,24300.0
2005-09-01 15:50:00,85.99,86.14,85.99,86.12,34500.0,71.4136,71.5382,71.4136,71.5216,34500.0
2005-09-01 15:55:00,86.12,86.18,86.09,86.12,58300.0,71.5216,71.5714,71.4967,71.5216,58300.0
2005-09-02 09:30:00,43.01,43.42,42.99,43.42,27000.0,35.7193,36.0598,35.7027,36.0598,27000.0
2005-09-02 09:35:00,43.43,43.6,43.34,43.35,54600.0,36.0681,36.2093,35.9933,36.0016,54600.0
2005-09-02 09:40:00,43.35,43.35,42.84,42.84,44100.0,36.0016,36.0016,35.5781,35.5781,44100.0
2005-09-02 09:45:00,42.85,42.86,42.64,42.72,25400.0,35.5864,35.5947,35.412,35.4784,25400.0
2005-09-02 09:50:00,42.73,42.81,42.64,42.81,40200.0,35.4867,35.5532,35.412,35.5532,40200.0
2005-09-02 09:55:00,42.87,42.91,42.75,42.87,26600.0,35.603,35.6362,35.5033,35.603,26600.0
2005-09-02 10:00:00,42.85,42.85,42.63,42.64,42600.0,35.5864,35.5864,35.4037,35.412,42600.0
2005-09-02 10:05:00,42.64,42.64,42.36,42.36,43300.0,35.412,35.412,35.1794,35.1794,43300.0
2005-09-02 10:10:00,42.37,42.55,42.3,42.53,31700.0,35.1878,35.3372,35.1296,35.3206,31700.0
2005-09-02 10:15:00,42.53,42.53,42.33,42.49,33700.0,35.3206,35.3206,35.1545,35.2874,33700.0
2005-09-02 10:20:00,42.5,42.5,42.25,42.39,34000.0,35.2957,35.2957,35.0881,35.2044,34000.0
2005-09-02 10:25:00,42.39,42.39,42.29,42.32,21100.0,35.2044,35.2044,35.1213,35.1462,21100.0
2005-09-02 10:30:00,42.32,42.36,42.27,42.27,27500.0,35.1462,35.1794,35.1047,35.1047,27500.0
2005-09-02 10:35:00,42.27,42.34,42.27,42.33,36000.0,35.1047,35.1628,35.1047,35.1545,36000.0
2005-09-02 10:40:00,42.32,42.33,42.26,42.32,14200.0,35.1462,35.1545,35.0964,35.1462,14200.0
2005-09-02 10:45:00,42.3,42.6,42.3,42.6,27700.0,35.1296,35.3788,35.1296,35.3788,27700.0
2005-09-02 10:50:00,42.68,42.7,42.59,42.65,72900.0,35.4452,35.4618,35.3705,35.4203,72900.0
2005-09-02 10:55:00,42.66,42.78,42.65,42.68,28000.0,35.4286,35.5283,35.4203,35.4452,28000.0
2005-09-02 11:00:00,42.69,42.86,42.69,42.85,41000.0,35.4535,35.5947,35.4535,35.5864,41000.0
2005-09-02 11:05:00,42.83,42.83,42.73,42.75,17100.0,35.5698,35.5698,35.4867,35.5033,17100.0
2005-09-02 11:10:00,42.76,42.77,42.65,42.69,17500.0,35.5116,35.5199,35.4203,35.4535,17500.0
2005-09-02 11:15:00,42.71,42.77,42.71,42.73,12800.0,35.4701,35.5199,35.4701,35.4867,12800.0
2005-09-02 11:20:00,42.73,42.78,42.66,42.66,11400.0,35.4867,35.5283,35.4286,35.4286,11400.0
2005-09-02 11:25:00,42.66,42.72,42.61,42.63,28000.0,35.4286,35.4784,35.3871,35.4037,28000.0
2005-09-02 11:30:00,42.62,42.64,42.56,42.59,25500.0,35.3954,35.412,35.3455,35.3705,25500.0
2005-09-02 11:35:00,42.57,42.58,42.54,42.56,9800.0,35.3539,35.3622,35.3289,35.3455,9800.0
2005-09-02 11:40:00,42.57,42.59,42.51,42.58,15200.0,35.3539,35.3705,35.304,35.3622,15200.0
2005-09-02 11:45:00,42.58,42.63,42.57,42.61,19800.0,35.3622,35.4037,35.3539,35.3871,19800.0
2005-09-02 11:50:00,42.62,42.66,42.6,42.62,31800.0,35.3954,35.4286,35.3788,35.3954,31800.0
2005-09-02 11:55:00,42.62,42.69,42.62,42.69,29100.0,35.3954,35.4535,35.3954,35.4535,29100.0
2005-09-02 12:00:00,42.67,42.68,42.64,42.68,13600.0,35.4369,35.4452,35.412,35.4452,13600.0
2005-09-02 12:05:00,42.69,42.72,42.67,42.7,20400.0,35.4535,35.4784,35.4369,35.4618,20400.0
2005-09-02 12:10:00,42.69,42.69,42.54,42.54,15500.0,35.4535,35.4535,35.3289,35.3289,15500.0
2005-09-02 12:15:00,42.55,42.66,42.55,42.64,11300.0,35.3372,35.4286,35.3372,35.412,11300.0
2005-09-02 12:20:00,42.65,42.75,42.65,42.71,14200.0,35.4203,35.5033,35.4203,35.4701,14200.0
2005-09-02 12:25:00,42.71,42.71,42.61,42.67,9200.0,35.4701,35.4701,35.3871,35.4369,9200.0
2005-09-02 12:30:00,42.67,42.68,42.64,42.68,6900.0,35.4369,35.4452,35.412,35.4452,6900.0
2005-09-02 12:35:00,42.69,42.71,42.65,42.7,18100.0,35.4535,35.4701,35.4203,35.4618,18100.0
2005-09-02 12:40:00,42.7,42.76,42.7,42.76,23200.0,35.4618,35.5116,35.4618,35.5116,23200.0
2005-09-02 12:45:00,42.75,42.76,42.72,42.75,9600.0,35.5033,35.5116,35.4784,35.5033,9600.0
2005-09-02 12:50:00,42.75,42.75,42.71,42.73,12400.0,35.5033,35.5033,35.4701,35.4867,12400.0
2005-09-02 12:55:00,42.73,42.79,42.72,42.76,18200.0,35.4867,35.5366,35.4784,35.5116,18200.0
2005-09-02 13:00:00,42.72,42.82,42.72,42.82,5700.0,35.4784,35.5615,35.4784,35.5615,5700.0
2005-09-02 13:05:00,42.82,42.86,42.81,42.81,11500.0,35.5615,35.5947,35.5532,35.5532,11500.0
2005-09-02 13:10:00,42.82,42.82,42.8,42.8,4500.0,35.5615,35.5615,35.5449,35.5449,4500.0
2005-09-02 13:15:00,42.8,42.81,42.72,42.72,10300.0,35.5449,35.5532,35.4784,35.4784,10300.0
2005-09-02 13:20:00,42.74,42.74,42.7,42.72,7500.0,35.495,35.495,35.4618,35.4784,7500.0
2005-09-02 13:25:00,42.72,42.75,42.72,42.75,4400.0,35.4784,35.5033,35.4784,35.5033,4400.0
2005-09-02 13:30:00,42.73,42.73,42.68,42.68,8800.0,35.4867,35.4867,35.4452,35.4452,8800.0
2005-09-02 13:35:00,42.68,42.69,42.65,42.65,5100.0,35.4452,35.4535,35.4203,35.4203,5100.0
2005-09-02 13:40:00,42.65,42.67,42.65,42.67,6900.0,35.4203,35.4369,35.4203,35.4369,6900.0
2005-09-02 13:45:00,42.66,42.67,42.65,42.66,3000.0,35.4286,35.4369,35.4203,35.4286,3000.0
2005-09-02 13:50:00,42.66,42.68,42.65,42.67,10700.0,35.4286,35.4452,35.4203,35.4369,10700.0
2005-09-02 13:55:00,42.67,42.68,42.65,42.65,5500.0,35.4369,35.4452,35.4203,35.4203,5500.0
2005-09-02 14:00:00,42.65,42.69,42.65,42.69,10600.0,35.4203,35.4535,35.4203,35.4535,10600.0
2005-09-02 14:05:00,42.68,42.68,42.58,42.61,14200.0,35.4452,35.4452,35.3622,35.3871,14200.0
2005-09-02 14:10:00,42.61,42.61,42.53,42.53,17300.0,35.3871,35.3871,35.3206,35.3206,17300.0
2005-09-02 14:15:00,42.55,42.59,42.54,42.58,19600.0,35.3372,35.3705,35.3289,35.3622,19600.0
2005-09-02 14:20:00,42.59,42.59,42.54,42.54,15200.0,35.3705,35.3705,35.3289,35.3289,15200.0
2005-09-02 14:25:00,42.55,42.58,42.54,42.54,16500.0,35.3372,35.3622,35.3289,35.3289,16500.0
2005-09-02 14:30:00,42.54,42.54,42.51,42.52,15300.0,35.3289,35.3289,35.304,35.3123,15300.0
2005-09-02 14:35:00,42.52,42.55,42.52,42.52,28100.0,35.3123,35.3372,35.3123,35.3123,28100.0
2005-09-02 14:40:00,42.52,42.54,42.5,42.54,12800.0,35.3123,35.3289,35.2957,35.3289,12800.0
2005-09-02 14:45:00,42.54,42.55,42.52,42.55,9000.0,35.3289,35.3372,35.3123,35.3372,9000.0
2005-09-02 14:50:00,42.55,42.56,42.54,42.56,13000.0,35.3372,35.3455,35.3289,35.3455,13000.0
2005-09-02 14:55:00,42.57,42.57,42.52,42.54,14200.0,35.3539,35.3539,35.3123,35.3289,14200.0
2005-09-02 15:00:00,42.53,42.57,42.52,42.57,16800.0,35.3206,35.3539,35.3123,35.3539,16800.0
2005-09-02 15:05:00,42.57,42.58,42.53,42.53,11400.0,35.3539,35.3622,35.3206,35.3206,11400.0
2005-09-02 15:10:00,42.54,42.57,42.53,42.56,30300.0,35.3289,35.3539,35.3206,35.3455,30300.0
2005-09-02 15:15:00,42.55,42.58,42.55,42.58,14600.0,35.3372,35.3622,35.3372,35.3622,14600.0
2005-09-02 15:20:00,42.57,42.63,42.57,42.63,18100.0,35.3539,35.4037,35.3539,35.4037,18100.0
2005-09-02 15:25:00,42.62,42.64,42.62,42.63,10800.0,35.3954,35.412,35.3954,35.4037,10800.0
2005-09-02 15:30:00,42.62,42.65,42.62,42.64,27600.0,35.3954,35.4203,35.3954,35.412,27600.0
2005-09-02 15:35:00,42.64,42.69,42.63,42.69,18800.0,35.412,35.4535,35.4037,35.4535,18800.0
2005-09-02 15:40:00,42.69,42.72,42.64,42.65,54700.0,35.4535,35.4784,35.412,35.4203,54700.0
2005-09-02 15:45:00,42.65,42.65,42.58,42.62,50700.0,35.4203,35.4203,35.3622,35.3954,50700.0
2005-09-02 15:50:00,42.63,42.68,42.6,42.68,51300.0,35.4037,35.4452,35.3788,35.4452,51300.0
2005-09-02 15:55:00,42.65,42.69,42.64,42.67,58600.0,35.4203,35.4535,35.412,35.4369,58600.0
2005-09-06 09:30:00,43.0,43.44,43.0,43.1,68700.0,35.711,36.0764,35.711,35.794,68700.0
2005-09-06 09:35:00,43.1,43.54,43.1,43.15,72300.0,35.794,36.1594,35.794,35.8355,72300.0
2005-09-06 09:40:00,43.15,43.5,43.12,43.5,56000.0,35.8355,36.1262,35.8106,36.1262,56000.0
2005-09-06 09:45:00,43.5,43.65,43.43,43.52,55800.0,36.1262,36.2508,36.0681,36.1428,55800.0
2005-09-06 09:50:00,43.37,43.52,43.32,43.39,87100.0,36.0182,36.1428,35.9767,36.0349,87100.0
2005-09-06 09:55:00,43.39,43.6,43.37,43.55,40600.0,36.0349,36.2093,36.0182,36.1677,40600.0
2005-09-06 10:00:00,43.6,43.81,43.55,43.81,70600.0,36.2093,36.3837,36.1677,36.3837,70600.0
2005-09-06 10:05:00,43.85,44.24,43.76,44.16,81700.0,36.4169,36.7408,36.3421,36.6743,81700.0
2005-09-06 10:10:00,44.16,44.23,43.9,43.94,51800.0,36.6743,36.7325,36.4584,36.4916,51800.0
2005-09-06 10:15:00,43.94,43.98,43.85,43.93,27000.0,36.4916,36.5248,36.4169,36.4833,27000.0
2005-09-06 10:20:00,43.93,43.97,43.81,43.85,29500.0,36.4833,36.5165,36.3837,36.4169,29500.0
2005-09-06 10:25:00,43.84,43.96,43.82,43.83,36900.0,36.4086,36.5082,36.392,36.4003,36900.0
2005-09-06 10:30:00,43.83,43.9,43.82,43.89,26700.0,36.4003,36.4584,36.392,36.4501,26700.0
2005-09-06 10:35:00,43.9,43.9,43.72,43.73,19000.0,36.4584,36.4584,36.3089,36.3172,19000.0
2005-09-06 10:40:00,43.71,43.76,43.53,43.65,38200.0,36.3006,36.3421,36.1511,36.2508,38200.0
2005-09-06 10:45:00,43.65,43.65,43.55,43.63,41700.0,36.2508,36.2508,36.1677,36.2342,41700.0
2005-09-06 10:50:00,43.63,43.63,43.56,43.6,22500.0,36.2342,36.2342,36.176,36.2093,22500.0
2005-09-06 10:55:00,43.58,43.6,43.56,43.58,18300.0,36.1926,36.2093,36.176,36.1926,18300.0
2005-09-06 11:00:00,43.59,43.69,43.58,43.69,52800.0,36.2009,36.284,36.1926,36.284,52800.0
2005-09-06 11:05:00,43.69,43.71,43.68,43.68,9600.0,36.284,36.3006,36.2757,36.2757,9600.0
2005-09-06 11:10:00,43.68,43.74,43.67,43.7,13300.0,36.2757,36.3255,36.2674,36.2923,13300.0
2005-09-06 11:15:00,43.7,43.73,43.67,43.73,11300.0,36.2923,36.3172,36.2674,36.3172,11300.0
2005-09-06 11:20:00,43.8,43.83,43.75,43.83,25400.0,36.3754,36.4003,36.3338,36.4003,25400.0
2005-09-06 11:25:00,43.83,43.9,43.82,43.89,14000.0,36.4003,36.4584,36.392,36.4501,14000.0
2005-09-06 11:30:00,43.89,43.9,43.85,43.87,17200.0,36.4501,36.4584,36.4169,36.4335,17200.0
2005-09-06 11:35:00,43.86,43.87,43.8,43.8,10800.0,36.4252,36.4335,36.3754,36.3754,10800.0
2005-09-06 11:40:00,43.81,43.81,43.75,43.75,11800.0,36.3837,36.3837,36.3338,36.3338,11800.0
2005-09-06 11:45:00,43.75,43.75,43.7,43.7,6700.0,36.3338,36.3338,36.2923,36.2923,6700.0
2005-09-06 11:50:00,43.7,43.71,43.6,43.6,12200.0,36.2923,36.3006,36.2093,36.2093,12200.0
2005-09-06 11:55:00,43.62,43.62,43.59,43.62,21800.0,36.2259,36.2259,36.2009,36.2259,21800.0
2005-09-06 12:00:00,43.61,43.63,43.6,43.61,25300.0,36.2176,36.2342,36.2093,36.2176,25300.0
2005-09-06 12:05:00,43.62,43.62,43.48,43.5,33200.0,36.2259,36.2259,36.1096,36.1262,33200.0
2005-09-06 12:10:00,43.5,43.51,43.45,43.48,34200.0,36.1262,36.1345,36.0847,36.1096,34200.0
2005-09-06 12:15:00,43.5,43.56,43.5,43.55,19900.0,36.1262,36.176,36.1262,36.1677,19900.0
2005-09-06 12:20:00,43.55,43.55,43.48,43.48,23800.0,36.1677,36.1677,36.1096,36.1096,23800.0
2005-09-06 12:25:00,43.46,43.52,43.46,43.47,15600.0,36.093,36.1428,36.093,36.1013,15600.0
2005-09-06 12:30:00,43.47,43.5,43.46,43.47,14900.0,36.1013,36.1262,36.093,36.1013,14900.0
2005-09-06 12:35:00,43.47,43.51,43.45,43.5,24800.0,36.1013,36.1345,36.0847,36.1262,24800.0
2005-09-06 12:40:00,43.51,43.52,43.48,43.49,10900.0,36.1345,36.1428,36.1096,36.1179,10900.0
2005-09-06 12:45:00,43.49,43.51,43.46,43.48,15600.0,36.1179,36.1345,36.093,36.1096,15600.0
2005-09-06 12:50:00,43.48,43.5,43.47,43.48,33200.0,36.1096,36.1262,36.1013,36.1096,33200.0
2005-09-06 12:55:00,43.5,43.61,43.5,43.58,23400.0,36.1262,36.2176,36.1262,36.1926,23400.0
2005-09-06 13:00:00,43.59,43.63,43.57,43.59,20600.0,36.2009,36.2342,36.1843,36.2009,20600.0
2005-09-06 13:05:00,43.59,43.6,43.56,43.57,24100.0,36.2009,36.2093,36.176,36.1843,24100.0
2005-09-06 13:10:00,43.58,43.58,43.56,43.56,29700.0,36.1926,36.1926,36.176,36.176,29700.0
2005-09-06 13:15:00,43.55,43.57,43.53,43.56,35900.0,36.1677,36.1843,36.1511,36.176,35900.0
2005-09-06 13:20:00,43.57,43.58,43.51,43.52,40700.0,36.1843,36.1926,36.1345,36.1428,40700.0
2005-09-06 13:25:00,43.53,43.57,43.51,43.57,14100.0,36.1511,36.1843,36.1345,36.1843,14100.0
2005-09-06 13:30:00,43.57,43.58,43.55,43.58,13700.0,36.1843,36.1926,36.1677,36.1926,13700.0
2005-09-06 13:35:00,43.58,43.62,43.57,43.61,12400.0,36.1926,36.2259,36.1843,36.2176,12400.0
2005-09-06 13:40:00,43.61,43.62,43.59,43.59,8500.0,36.2176,36.2259,36.2009,36.2009,8500.0
2005-09-06 13:45:00,43.59,43.63,43.59,43.63,15700.0,36.2009,36.2342,36.2009,36.2342,15700.0
2005-09-06 13:50:00,43.63,43.69,43.62,43.65,15400.0,36.2342,36.284,36.2259,36.2508,15400.0
2005-09-06 13:55:00,43.65,43.74,43.64,43.71,21800.0,36.2508,36.3255,36.2425,36.3006,21800.0
2005-09-06 14:00:00,43.73,43.91,43.68,43.76,50500.0,36.3172,36.4667,36.2757,36.3421,50500.0
2005-09-06 14:05:00,43.77,43.77,43.68,43.7,14800.0,36.3504,36.3504,36.2757,36.2923,14800.0
2005-09-06 14:10:00,43.69,43.7,43.65,43.68,19900.0,36.284,36.2923,36.2508,36.2757,19900.0
2005-09-06 14:15:00,43.67,43.72,43.66,43.67,28700.0,36.2674,36.3089,36.2591,36.2674,28700.0
2005-09-06 14:20:00,43.67,43.72,43.66,43.67,22100.0,36.2674,36.3089,36.2591,36.2674,22100.0
2005-09-06 14:25:00,43.66,43.7,43.65,43.7,27000.0,36.2591,36.2923,36.2508,36.2923,27000.0
2005-09-06 14:30:00,43.71,43.71,43.67,43.69,19700.0,36.3006,36.3006,36.2674,36.284,19700.0
2005-09-06 14:35:00,43.69,43.71,43.69,43.71,17000.0,36.284,36.3006,36.284,36.3006,17000.0
2005-09-06 14:40:00,43.71,43.74,43.68,43.73,13700.0,36.3006,36.3255,36.2757,36.3172,13700.0
2005-09-06 14:45:00,43.73,43.78,43.73,43.76,20000.0,36.3172,36.3587,36.3172,36.3421,20000.0
2005-09-06 14:50:00,43.76,43.79,43.75,43.78,20600.0,36.3421,36.367,36.3338,36.3587,20600.0
2005-09-06 14:55:00,43.78,43.82,43.76,43.77,17000.0,36.3587,36.392,36.3421,36.3504,17000.0
2005-09-06 15:00:00,43.77,43.82,43.73,43.75,35600.0,36.3504,36.392,36.3172,36.3338,35600.0
2005-09-06 15:05:00,43.75,43.86,43.72,43.85,43000.0,36.3338,36.4252,36.3089,36.4169,43000.0
2005-09-06 15:10:00,43.86,43.9,43.84,43.9,32200.0,36.4252,36.4584,36.4086,36.4584,32200.0
2005-09-06 15:15:00,43.9,44.0,43.86,43.99,63100.0,36.4584,36.5414,36.4252,36.5331,63100.0
2005-09-06 15:20:00,43.98,43.99,43.91,43.91,31500.0,36.5248,36.5331,36.4667,36.4667,31500.0
2005-09-06 15:25:00,43.91,43.92,43.82,43.86,65200.0,36.4667,36.475,36.392,36.4252,65200.0
2005-09-06 15:30:00,43.87,43.95,43.86,43.91,37400.0,36.4335,36.4999,36.4252,36.4667,37400.0
2005-09-06 15:35:00,43.91,44.0,43.88,43.97,48400.0,36.4667,36.5414,36.4418,36.5165,48400.0
2005-09-06 15:40:00,43.98,44.11,43.97,44.07,60400.0,36.5248,36.6328,36.5165,36.5996,60400.0
2005-09-06 15:45:00,44.08,44.13,44.06,44.12,69300.0,36.6079,36.6494,36.5913,36.6411,69300.0
2005-09-06 15:50:00,44.11,44.17,44.09,44.13,113900.0,36.6328,36.6826,36.6162,36.6494,113900.0
2005-09-06 15:55:00,44.13,44.19,44.11,44.11,174400.0,36.6494,36.6992,36.6328,36.6328,174400.0
2005-09-07 09:30:00,44.2,44.32,44.18,44.26,34600.0,36.7075,36.8072,36.6909,36.7574,34600.0
2005-09-07 09:35:00,44.21,44.21,43.81,43.83,36600.0,36.7159,36.7159,36.3837,36.4003,36600.0
2005-09-07 09:40:00,43.83,44.05,43.74,44.04,50900.0,36.4003,36.583,36.3255,36.5747,50900.0
2005-09-07 09:45:00,44.04,44.31,44.01,44.31,34400.0,36.5747,36.7989,36.5498,36.7989,34400.0
2005-09-07 09:50:00,44.32,44.4,44.22,44.29,47700.0,36.8072,36.8736,36.7242,36.7823,47700.0
2005-09-07 09:55:00,44.25,44.26,44.08,44.11,22700.0,36.7491,36.7574,36.6079,36.6328,22700.0
2005-09-07 10:00:00,44.11,44.13,44.04,44.08,20600.0,36.6328,36.6494,36.5747,36.6079,20600.0
2005-09-07 10:05:00,44.05,44.05,43.88,43.88,25300.0,36.583,36.583,36.4418,36.4418,25300.0
2005-09-07 10:10:00,43.9,43.97,43.85,43.85,35100.0,36.4584,36.5165,36.4169,36.4169,35100.0
2005-09-07 10:15:00,43.87,43.93,43.86,43.91,13200.0,36.4335,36.4833,36.4252,36.4667,13200.0
2005-09-07 10:20:00,43.93,43.97,43.92,43.96,17100.0,36.4833,36.5165,36.475,36.5082,17100.0
2005-09-07 10:25:00,43.95,44.15,43.95,44.13,28700.0,36.4999,36.666,36.4999,36.6494,28700.0
2005-09-07 10:30:00,44.13,44.13,44.05,44.06,16100.0,36.6494,36.6494,36.583,36.5913,16100.0
2005-09-07 10:35:00,44.08,44.1,44.06,44.08,16900.0,36.6079,36.6245,36.5913,36.6079,16900.0
2005-09-07 10:40:00,44.07,44.09,44.05,44.07,25400.0,36.5996,36.6162,36.583,36.5996,25400.0
2005-09-07 10:45:00,44.09,44.11,44.09,44.09,29600.0,36.6162,36.6328,36.6162,36.6162,29600.0
2005-09-07 10:50:00,44.09,44.12,44.08,44.11,18400.0,36.6162,36.6411,36.6079,36.6328,18400.0
2005-09-07 10:55:00,44.11,44.2,44.1,44.19,22600.0,36.6328,36.7075,36.6245,36.6992,22600.0
2005-09-07 11:00:00,44.2,44.29,44.15,44.25,34300.0,36.7075,36.7823,36.666,36.7491,34300.0
2005-09-07 11:05:00,44.22,44.23,44.14,44.21,15000.0,36.7242,36.7325,36.6577,36.7159,15000.0
2005-09-07 11:10:00,44.21,44.23,44.16,44.22,7100.0,36.7159,36.7325,36.6743,36.7242,7100.0
2005-09-07 11:15:00,44.21,44.27,44.15,44.2,19900.0,36.7159,36.7657,36.666,36.7075,19900.0
2005-09-07 11:20:00,44.18,44.28,44.18,44.26,15900.0,36.6909,36.774,36.6909,36.7574,15900.0
2005-09-07 11:25:00,44.27,44.27,44.21,44.21,5600.0,36.7657,36.7657,36.7159,36.7159,5600.0
2005-09-07 11:30:00,44.21,44.22,44.19,44.21,13600.0,36.7159,36.7242,36.6992,36.7159,13600.0
2005-09-07 11:35:00,44.19,44.2,44.17,44.19,8000.0,36.6992,36.7075,36.6826,36.6992,8000.0
2005-09-07 11:40:00,44.18,44.21,44.13,44.17,28300.0,36.6909,36.7159,36.6494,36.6826,28300.0
2005-09-07 11:45:00,44.17,44.17,44.11,44.12,9800.0,36.6826,36.6826,36.6328,36.6411,9800.0
2005-09-07 11:50:00,44.12,44.13,44.11,44.13,18700.0,36.6411,36.6494,36.6328,36.6494,18700.0
2005-09-07 11:55:00,44.13,44.15,44.11,44.11,18500.0,36.6494,36.666,36.6328,36.6328,18500.0
2005-09-07 12:00:00,44.14,44.14,44.11,44.13,10800.0,36.6577,36.6577,36.6328,36.6494,10800.0
2005-09-07 12:05:00,44.12,44.12,44.1,44.12,13600.0,36.6411,36.6411,36.6245,36.6411,13600.0
2005-09-07 12:10:00,44.12,44.13,44.11,44.12,10900.0,36.6411,36.6494,36.6328,36.6411,10900.0
2005-09-07 12:15:00,44.12,44.15,44.11,44.14,10800.0,36.6411,36.666,36.6328,36.6577,10800.0
2005-09-07 12:20:00,44.14,44.16,44.14,44.15,7300.0,36.6577,36.6743,36.6577,36.666,7300.0
2005-09-07 12:25:00,44.14,44.21,44.14,44.21,11700.0,36.6577,36.7159,36.6577,36.7159,11700.0
2005-09-07 12:30:00,44.22,44.26,44.2,44.25,11700.0,36.7242,36.7574,36.7075,36.7491,11700.0
2005-09-07 12:35:00,44.25,44.27,44.2,44.26,17400.0,36.7491,36.7657,36.7075,36.7574,17400.0
2005-09-07 12:40:00,44.26,44.31,44.26,44.28,33500.0,36.7574,36.7989,36.7574,36.774,33500.0
2005-09-07 12:45:00,44.28,44.28,44.21,44.21,7800.0,36.774,36.774,36.7159,36.7159,7800.0
2005-09-07 12:50:00,44.21,44.26,44.21,44.25,22000.0,36.7159,36.7574,36.7159,36.7491,22000.0
2005-09-07 12:55:00,44.26,44.28,44.25,44.25,8700.0,36.7574,36.774,36.7491,36.7491,8700.0
2005-09-07 13:00:00,44.25,44.32,44.25,44.32,16600.0,36.7491,36.8072,36.7491,36.8072,16600.0
2005-09-07 13:05:00,44.32,44.35,44.25,44.29,21400.0,36.8072,36.8321,36.7491,36.7823,21400.0
2005-09-07 13:10:00,44.29,44.29,44.24,44.27,9100.0,36.7823,36.7823,36.7408,36.7657,9100.0
2005-09-07 13:15:00,44.28,44.28,44.25,44.25,25400.0,36.774,36.774,36.7491,36.7491,25400.0
2005-09-07 13:20:00,44.26,44.27,44.25,44.26,21400.0,36.7574,36.7657,36.7491,36.7574,21400.0
2005-09-07 13:25:00,44.23,44.27,44.23,44.26,27400.0,36.7325,36.7657,36.7325,36.7574,27400.0
2005-09-07 13:30:00,44.26,44.27,44.24,44.26,26100.0,36.7574,36.7657,36.7408,36.7574,26100.0
2005-09-07 13:35:00,44.25,44.26,44.21,44.26,52400.0,36.7491,36.7574,36.7159,36.7574,52400.0
2005-09-07 13:40:00,44.26,44.29,44.26,44.26,51800.0,36.7574,36.7823,36.7574,36.7574,51800.0
2005-09-07 13:45:00,44.27,44.3,44.27,44.3,4800.0,36.7657,36.7906,36.7657,36.7906,4800.0
2005-09-07 13:50:00,44.3,44.3,44.26,44.26,17300.0,36.7906,36.7906,36.7574,36.7574,17300.0
2005-09-07 13:55:00,44.27,44.28,44.26,44.26,11000.0,36.7657,36.774,36.7574,36.7574,11000.0
2005-09-07 14:00:00,44.26,44.29,44.24,44.28,36400.0,36.7574,36.7823,36.7408,36.774,36400.0
2005-09-07 14:05:00,44.28,44.4,44.27,44.27,21300.0,36.774,36.8736,36.7657,36.7657,21300.0
2005-09-07 14:10:00,44.27,44.3,44.24,44.3,24300.0,36.7657,36.7906,36.7408,36.7906,24300.0
2005-09-07 14:15:00,44.31,44.33,44.26,44.3,10400.0,36.7989,36.8155,36.7574,36.7906,10400.0
2005-09-07 14:20:00,44.3,44.33,44.28,44.3,13700.0,36.7906,36.8155,36.774,36.7906,13700.0
2005-09-07 14:25:00,44.3,44.3,44.26,44.26,46900.0,36.7906,36.7906,36.7574,36.7574,46900.0
2005-09-07 14:30:00,44.27,44.3,44.21,44.27,29800.0,36.7657,36.7906,36.7159,36.7657,29800.0
2005-09-07 14:35:00,44.27,44.28,44.25,44.25,50000.0,36.7657,36.774,36.7491,36.7491,50000.0
2005-09-07 14:40:00,44.26,44.26,44.21,44.26,33900.0,36.7574,36.7574,36.7159,36.7574,33900.0
2005-09-07 14:45:00,44.27,44.27,44.25,44.27,14000.0,36.7657,36.7657,36.7491,36.7657,14000.0
2005-09-07 14:50:00,44.27,44.28,44.25,44.26,6900.0,36.7657,36.774,36.7491,36.7574,6900.0
2005-09-07 14:55:00,44.25,44.28,44.25,44.26,22500.0,36.7491,36.774,36.7491,36.7574,22500.0
2005-09-07 15:00:00,44.26,44.27,44.24,44.25,20900.0,36.7574,36.7657,36.7408,36.7491,20900.0
2005-09-07 15:05:00,44.25,44.28,44.25,44.28,29900.0,36.7491,36.774,36.7491,36.774,29900.0
2005-09-07 15:10:00,44.28,44.33,44.27,44.33,33800.0,36.774,36.8155,36.7657,36.8155,33800.0
2005-09-07 15:15:00,44.33,44.34,44.26,44.32,30300.0,36.8155,36.8238,36.7574,36.8072,30300.0
2005-09-07 15:20:00,44.31,44.34,44.28,44.34,103400.0,36.7989,36.8238,36.774,36.8238,103400.0
2005-09-07 15:25:00,44.33,44.35,44.27,44.27,21900.0,36.8155,36.8321,36.7657,36.7657,21900.0
2005-09-07 15:30:00,44.27,44.31,44.25,44.28,17100.0,36.7657,36.7989,36.7491,36.774,17100.0
2005-09-07 15:35:00,44.28,44.38,44.28,44.37,18000.0,36.774,36.857,36.774,36.8487,18000.0
2005-09-07 15:40:00,44.38,44.4,44.36,44.4,28800.0,36.857,36.8736,36.8404,36.8736,28800.0
2005-09-07 15:45:00,44.38,44.43,44.37,44.4,32300.0,36.857,36.8986,36.8487,36.8736,32300.0
2005-09-07 15:50:00,44.39,44.4,44.22,44.33,71000.0,36.8653,36.8736,36.7242,36.8155,71000.0
2005-09-07 15:55:00,44.33,44.37,44.33,44.37,39600.0,36.8155,36.8487,36.8155,36.8487,39600.0
2005-09-08 09:30:00,43.19,43.19,43.19,43.19,1000.0,35.8688,35.8688,35.8688,35.8688,1000.0
2005-09-08 09:35:00,43.25,43.26,42.75,43.0,286900.0,35.9186,35.9269,35.5033,35.711,286900.0
2005-09-08 09:40:00,43.0,43.14,42.88,43.0,159000.0,35.711,35.8272,35.6113,35.711,159000.0
2005-09-08 09:45:00,42.99,43.03,42.81,42.82,138100.0,35.7027,35.7359,35.5532,35.5615,138100.0
2005-09-08 09:50:00,42.76,42.95,42.7,42.86,181000.0,35.5116,35.6694,35.4618,35.5947,181000.0
2005-09-08 09:55:00,42.86,42.97,42.82,42.97,65200.0,35.5947,35.686,35.5615,35.686,65200.0
2005-09-08 10:00:00,42.97,43.07,42.93,43.01,64500.0,35.686,35.7691,35.6528,35.7193,64500.0
2005-09-08 10:05:00,43.03,43.03,42.94,42.95,106500.0,35.7359,35.7359,35.6611,35.6694,106500.0
2005-09-08 10:10:00,42.95,43.11,42.87,43.08,77200.0,35.6694,35.8023,35.603,35.7774,77200.0
2005-09-08 10:15:00,43.08,43.18,42.95,42.98,46600.0,35.7774,35.8604,35.6694,35.6944,46600.0
2005-09-08 10:20:00,43.0,43.04,42.97,43.0,45900.0,35.711,35.7442,35.686,35.711,45900.0
2005-09-08 10:25:00,43.0,43.07,42.99,43.03,34700.0,35.711,35.7691,35.7027,35.7359,34700.0
2005-09-08 10:30:00,43.03,43.22,43.0,43.11,61600.0,35.7359,35.8937,35.711,35.8023,61600.0
2005-09-08 10:35:00,43.12,43.13,43.05,43.12,35600.0,35.8106,35.8189,35.7525,35.8106,35600.0
2005-09-08 10:40:00,43.11,43.14,43.05,43.11,25800.0,35.8023,35.8272,35.7525,35.8023,25800.0
2005-09-08 10:45:00,43.09,43.16,43.09,43.1,14700.0,35.7857,35.8438,35.7857,35.794,14700.0
2005-09-08 10:50:00,43.1,43.13,43.09,43.11,19100.0,35.794,35.8189,35.7857,35.8023,19100.0
2005-09-08 10:55:00,43.09,43.12,43.06,43.07,18100.0,35.7857,35.8106,35.7608,35.7691,18100.0
2005-09-08 11:00:00,43.07,43.15,43.07,43.14,23600.0,35.7691,35.8355,35.7691,35.8272,23600.0
2005-09-08 11:05:00,43.12,43.19,43.12,43.13,34300.0,35.8106,35.8688,35.8106,35.8189,34300.0
2005-09-08 11:10:00,43.12,43.14,43.05,43.07,37900.0,35.8106,35.8272,35.7525,35.7691,37900.0
2005-09-08 11:15:00,43.07,43.15,43.05,43.08,42200.0,35.7691,35.8355,35.7525,35.7774,42200.0
2005-09-08 11:20:00,43.08,43.13,43.08,43.11,24900.0,35.7774,35.8189,35.7774,35.8023,24900.0
2005-09-08 11:25:00,43.11,43.17,43.03,43.17,49000.0,35.8023,35.8521,35.7359,35.8521,49000.0
2005-09-08 11:30:00,43.15,43.23,43.14,43.23,40900.0,35.8355,35.902,35.8272,35.902,40900.0
2005-09-08 11:35:00,43.23,43.23,43.18,43.2,16200.0,35.902,35.902,35.8604,35.8771,16200.0
2005-09-08 11:40:00,43.2,43.21,43.17,43.19,36200.0,35.8771,35.8854,35.8521,35.8688,36200.0
2005-09-08 11:45:00,43.19,43.27,43.19,43.25,27300.0,35.8688,35.9352,35.8688,35.9186,27300.0
2005-09-08 11:50:00,43.25,43.25,43.2,43.2,13000.0,35.9186,35.9186,35.8771,35.8771,13000.0
2005-09-08 11:55:00,43.2,43.2,43.15,43.16,30300.0,35.8771,35.8771,35.8355,35.8438,30300.0
2005-09-08 12:00:00,43.16,43.17,43.14,43.14,22900.0,35.8438,35.8521,35.8272,35.8272,22900.0
2005-09-08 12:05:00,43.15,43.18,43.15,43.17,15700.0,35.8355,35.8604,35.8355,35.8521,15700.0
2005-09-08 12:10:00,43.16,43.2,43.16,43.19,20800.0,35.8438,35.8771,35.8438,35.8688,20800.0
2005-09-08 12:15:00,43.18,43.22,43.18,43.2,16600.0,35.8604,35.8937,35.8604,35.8771,16600.0
2005-09-08 12:20:00,43.2,43.22,43.2,43.2,16300.0,35.8771,35.8937,35.8771,35.8771,16300.0
2005-09-08 12:25:00,43.21,43.26,43.2,43.26,12600.0,35.8854,35.9269,35.8771,35.9269,12600.0
2005-09-08 12:30:00,43.26,43.26,43.24,43.24,14700.0,35.9269,35.9269,35.9103,35.9103,14700.0
2005-09-08 12:35:00,43.25,43.26,43.23,43.24,13600.0,35.9186,35.9269,35.902,35.9103,13600.0
2005-09-08 12:40:00,43.25,43.26,43.22,43.25,35400.0,35.9186,35.9269,35.8937,35.9186,35400.0
2005-09-08 12:45:00,43.23,43.23,43.16,43.19,17200.0,35.902,35.902,35.8438,35.8688,17200.0
2005-09-08 12:50:00,43.19,43.24,43.19,43.22,5500.0,35.8688,35.9103,35.8688,35.8937,5500.0
2005-09-08 12:55:00,43.23,43.26,43.23,43.26,10400.0,35.902,35.9269,35.902,35.9269,10400.0
2005-09-08 13:00:00,43.25,43.29,43.24,43.28,23100.0,35.9186,35.9518,35.9103,35.9435,23100.0
2005-09-08 13:05:00,43.27,43.4,43.27,43.38,19400.0,35.9352,36.0432,35.9352,36.0265,19400.0
2005-09-08 13:10:00,43.39,43.39,43.32,43.34,19200.0,36.0349,36.0349,35.9767,35.9933,19200.0
2005-09-08 13:15:00,43.34,43.38,43.34,43.38,24000.0,35.9933,36.0265,35.9933,36.0265,24000.0
2005-09-08 13:20:00,43.38,43.41,43.36,43.37,59400.0,36.0265,36.0515,36.0099,36.0182,59400.0
2005-09-08 13:25:00,43.36,43.44,43.36,43.44,62900.0,36.0099,36.0764,36.0099,36.0764,62900.0
2005-09-08 13:30:00,43.43,43.45,43.43,43.44,39700.0,36.0681,36.0847,36.0681,36.0764,39700.0
2005-09-08 13:35:00,43.44,43.44,43.38,43.42,81200.0,36.0764,36.0764,36.0265,36.0598,81200.0
2005-09-08 13:40:00,43.42,43.42,43.39,43.41,19000.0,36.0598,36.0598,36.0349,36.0515,19000.0
2005-09-08 13:45:00,43.41,43.47,43.41,43.47,23900.0,36.0515,36.1013,36.0515,36.1013,23900.0
2005-09-08 13:50:00,43.46,43.5,43.45,43.5,97100.0,36.093,36.1262,36.0847,36.1262,97100.0
2005-09-08 13:55:00,43.5,43.61,43.5,43.61,137900.0,36.1262,36.2176,36.1262,36.2176,137900.0
2005-09-08 14:00:00,43.61,43.61,43.42,43.49,110900.0,36.2176,36.2176,36.0598,36.1179,110900.0
2005-09-08 14:05:00,43.49,43.52,43.47,43.52,26500.0,36.1179,36.1428,36.1013,36.1428,26500.0
2005-09-08 14:10:00,43.52,43.61,43.51,43.55,130800.0,36.1428,36.2176,36.1345,36.1677,130800.0
2005-09-08 14:15:00,43.55,43.58,43.5,43.58,48900.0,36.1677,36.1926,36.1262,36.1926,48900.0
2005-09-08 14:20:00,43.57,43.59,43.54,43.55,20600.0,36.1843,36.2009,36.1594,36.1677,20600.0
2005-09-08 14:25:00,43.55,43.56,43.51,43.55,65600.0,36.1677,36.176,36.1345,36.1677,65600.0
2005-09-08 14:30:00,43.54,43.58,43.53,43.54,29500.0,36.1594,36.1926,36.1511,36.1594,29500.0
2005-09-08 14:35:00,43.55,43.58,43.55,43.57,18900.0,36.1677,36.1926,36.1677,36.1843,18900.0
2005-09-08 14:40:00,43.57,43.6,43.55,43.59,56100.0,36.1843,36.2093,36.1677,36.2009,56100.0
2005-09-08 14:45:00,43.59,43.59,43.54,43.57,25000.0,36.2009,36.2009,36.1594,36.1843,25000.0
2005-09-08 14:50:00,43.56,43.56,43.53,43.53,12900.0,36.176,36.176,36.1511,36.1511,12900.0
2005-09-08 14:55:00,43.53,43.55,43.51,43.53,31000.0,36.1511,36.1677,36.1345,36.1511,31000.0
2005-09-08 15:00:00,43.54,43.55,43.52,43.53,113600.0,36.1594,36.1677,36.1428,36.1511,113600.0
2005-09-08 15:05:00,43.53,43.56,43.53,43.54,79400.0,36.1511,36.176,36.1511,36.1594,79400.0
2005-09-08 15:10:00,43.54,43.58,43.53,43.54,93300.0,36.1594,36.1926,36.1511,36.1594,93300.0
2005-09-08 15:15:00,43.55,43.58,43.54,43.58,66200.0,36.1677,36.1926,36.1594,36.1926,66200.0
2005-09-08 15:20:00,43.58,43.61,43.55,43.56,81100.0,36.1926,36.2176,36.1677,36.176,81100.0
2005-09-08 15:25:00,43.56,43.57,43.55,43.56,47800.0,36.176,36.1843,36.1677,36.176,47800.0
2005-09-08 15:30:00,43.57,43.59,43.52,43.56,85000.0,36.1843,36.2009,36.1428,36.176,85000.0
2005-09-08 15:35:00,43.55,43.63,43.55,43.61,55900.0,36.1677,36.2342,36.1677,36.2176,55900.0
2005-09-08 15:40:00,43.61,43.62,43.59,43.62,54500.0,36.2176,36.2259,36.2009,36.2259,54500.0
2005-09-08 15:45:00,43.62,43.67,43.61,43.67,66400.0,36.2259,36.2674,36.2176,36.2674,66400.0
2005-09-08 15:50:00,43.67,43.74,43.67,43.73,79700.0,36.2674,36.3255,36.2674,36.3172,79700.0
2005-09-08 15:55:00,43.74,43.82,43.73,43.82,161800.0,36.3255,36.392,36.3172,36.392,161800.0
2005-09-09 09:30:00,44.4,44.95,44.4,44.75,192400.0,36.8736,37.3304,36.8736,37.1643,192400.0
2005-09-09 09:35:00,44.74,44.86,44.74,44.77,71500.0,37.156,37.2557,37.156,37.1809,71500.0
2005-09-09 09:40:00,44.75,45.2,44.75,45.03,110000.0,37.1643,37.538,37.1643,37.3969,110000.0
2005-09-09 09:45:00,45.05,45.15,44.92,45.03,165200.0,37.4135,37.4965,37.3055,37.3969,165200.0
2005-09-09 09:50:00,45.02,45.08,44.92,45.06,83100.0,37.3885,37.4384,37.3055,37.4218,83100.0
2005-09-09 09:55:00,45.06,45.22,45.02,45.17,80500.0,37.4218,37.5546,37.3885,37.5131,80500.0
2005-09-09 10:00:00,45.16,45.25,45.13,45.24,99100.0,37.5048,37.5796,37.4799,37.5713,99100.0
2005-09-09 10:05:00,45.23,45.37,45.23,45.34,88000.0,37.5629,37.6792,37.5629,37.6543,88000.0
2005-09-09 10:10:00,45.33,45.37,45.28,45.37,32300.0,37.646,37.6792,37.6045,37.6792,32300.0
2005-09-09 10:15:00,45.35,45.45,45.35,45.43,54300.0,37.6626,37.7457,37.6626,37.729,54300.0
2005-09-09 10:20:00,45.43,45.46,45.34,45.35,42000.0,37.729,37.754,37.6543,37.6626,42000.0
2005-09-09 10:25:00,45.36,45.42,45.36,45.42,60900.0,37.6709,37.7207,37.6709,37.7207,60900.0
2005-09-09 10:30:00,45.45,45.45,45.34,45.34,34100.0,37.7457,37.7457,37.6543,37.6543,34100.0
2005-09-09 10:35:00,45.34,45.38,45.31,45.35,56800.0,37.6543,37.6875,37.6294,37.6626,56800.0
2005-09-09 10:40:00,45.36,45.4,45.3,45.3,68600.0,37.6709,37.7041,37.6211,37.6211,68600.0
2005-09-09 10:45:00,45.29,45.35,45.28,45.33,57600.0,37.6128,37.6626,37.6045,37.646,57600.0
2005-09-09 10:50:00,45.33,45.33,45.24,45.25,39900.0,37.646,37.646,37.5713,37.5796,39900.0
2005-09-09 10:55:00,45.25,45.26,45.18,45.19,46200.0,37.5796,37.5879,37.5214,37.5297,46200.0
2005-09-09 11:00:00,45.19,45.29,45.18,45.21,42500.0,37.5297,37.6128,37.5214,37.5463,42500.0
2005-09-09 11:05:00,45.22,45.22,45.18,45.19,37900.0,37.5546,37.5546,37.5214,37.5297,37900.0
2005-09-09 11:10:00,45.19,45.25,45.18,45.23,36200.0,37.5297,37.5796,37.5214,37.5629,36200.0
2005-09-09 11:15:00,45.23,45.23,45.2,45.21,31900.0,37.5629,37.5629,37.538,37.5463,31900.0
2005-09-09 11:20:00,45.22,45.33,45.21,45.31,39800.0,37.5546,37.646,37.5463,37.6294,39800.0
2005-09-09 11:25:00,45.32,45.33,45.3,45.32,20100.0,37.6377,37.646,37.6211,37.6377,20100.0
2005-09-09 11:30:00,45.32,45.32,45.29,45.3,25700.0,37.6377,37.6377,37.6128,37.6211,25700.0
2005-09-09 11:35:00,45.31,45.31,45.28,45.3,27000.0,37.6294,37.6294,37.6045,37.6211,27000.0
2005-09-09 11:40:00,45.29,45.34,45.28,45.33,59400.0,37.6128,37.6543,37.6045,37.646,59400.0
2005-09-09 11:45:00,45.33,45.38,45.33,45.37,26800.0,37.646,37.6875,37.646,37.6792,26800.0
2005-09-09 11:50:00,45.38,45.41,45.37,45.39,37400.0,37.6875,37.7124,37.6792,37.6958,37400.0
2005-09-09 11:55:00,45.4,45.47,45.39,45.46,39400.0,37.7041,37.7623,37.6958,37.754,39400.0
2005-09-09 12:00:00,45.46,45.5,45.44,45.47,29400.0,37.754,37.7872,37.7374,37.7623,29400.0
2005-09-09 12:05:00,45.46,45.55,45.44,45.55,52000.0,37.754,37.8287,37.7374,37.8287,52000.0
2005-09-09 12:10:00,45.56,45.69,45.56,45.67,63600.0,37.837,37.945,37.837,37.9284,63600.0
2005-09-09 12:15:00,45.68,45.68,45.63,45.63,20800.0,37.9367,37.9367,37.8951,37.8951,20800.0
2005-09-09 12:20:00,45.64,45.68,45.59,45.64,158700.0,37.9034,37.9367,37.8619,37.9034,158700.0
2005-09-09 12:25:00,45.63,45.63,45.52,45.55,28000.0,37.8951,37.8951,37.8038,37.8287,28000.0
2005-09-09 12:30:00,45.56,45.6,45.51,45.6,20700.0,37.837,37.8702,37.7955,37.8702,20700.0
2005-09-09 12:35:00,45.61,45.63,45.59,45.61,10400.0,37.8785,37.8951,37.8619,37.8785,10400.0
2005-09-09 12:40:00,45.61,45.63,45.61,45.62,11300.0,37.8785,37.8951,37.8785,37.8868,11300.0
2005-09-09 12:45:00,45.62,45.63,45.59,45.6,13900.0,37.8868,37.8951,37.8619,37.8702,13900.0
2005-09-09 12:50:00,45.6,45.63,45.6,45.63,18300.0,37.8702,37.8951,37.8702,37.8951,18300.0
2005-09-09 12:55:00,45.62,45.63,45.61,45.63,14700.0,37.8868,37.8951,37.8785,37.8951,14700.0
2005-09-09 13:00:00,45.63,45.68,45.62,45.66,23900.0,37.8951,37.9367,37.8868,37.9201,23900.0
2005-09-09 13:05:00,45.66,45.67,45.64,45.65,14200.0,37.9201,37.9284,37.9034,37.9118,14200.0
2005-09-09 13:10:00,45.65,45.66,45.64,45.64,20700.0,37.9118,37.9201,37.9034,37.9034,20700.0
2005-09-09 13:15:00,45.64,45.66,45.63,45.65,131200.0,37.9034,37.9201,37.8951,37.9118,131200.0
2005-09-09 13:20:00,45.64,45.65,45.59,45.62,24000.0,37.9034,37.9118,37.8619,37.8868,24000.0
2005-09-09 13:25:00,45.62,45.64,45.61,45.64,24400.0,37.8868,37.9034,37.8785,37.9034,24400.0
2005-09-09 13:30:00,45.63,45.64,45.6,45.6,11400.0,37.8951,37.9034,37.8702,37.8702,11400.0
2005-09-09 13:35:00,45.6,45.61,45.58,45.58,16500.0,37.8702,37.8785,37.8536,37.8536,16500.0
2005-09-09 13:40:00,45.58,45.59,45.54,45.54,29000.0,37.8536,37.8619,37.8204,37.8204,29000.0
2005-09-09 13:45:00,45.54,45.6,45.47,45.59,50100.0,37.8204,37.8702,37.7623,37.8619,50100.0
2005-09-09 13:50:00,45.59,45.64,45.59,45.64,24300.0,37.8619,37.9034,37.8619,37.9034,24300.0
2005-09-09 13:55:00,45.64,45.66,45.63,45.64,14400.0,37.9034,37.9201,37.8951,37.9034,14400.0
2005-09-09 14:00:00,45.64,45.65,45.63,45.65,12800.0,37.9034,37.9118,37.8951,37.9118,12800.0
2005-09-09 14:05:00,45.64,45.66,45.63,45.65,23700.0,37.9034,37.9201,37.8951,37.9118,23700.0
2005-09-09 14:10:00,45.66,45.66,45.63,45.63,18400.0,37.9201,37.9201,37.8951,37.8951,18400.0
2005-09-09 14:15:00,45.63,45.64,45.62,45.63,16900.0,37.8951,37.9034,37.8868,37.8951,16900.0
2005-09-09 14:20:00,45.63,45.66,45.63,45.65,28500.0,37.8951,37.9201,37.8951,37.9118,28500.0
2005-09-09 14:25:00,45.65,45.69,45.65,45.68,163900.0,37.9118,37.945,37.9118,37.9367,163900.0
2005-09-09 14:30:00,45.68,45.68,45.64,45.68,26700.0,37.9367,37.9367,37.9034,37.9367,26700.0
2005-09-09 14:35:00,45.68,45.72,45.67,45.69,23400.0,37.9367,37.9699,37.9284,37.945,23400.0
2005-09-09 14:40:00,45.68,45.69,45.68,45.68,18600.0,37.9367,37.945,37.9367,37.9367,18600.0
2005-09-09 14:45:00,45.69,45.69,45.65,45.67,33800.0,37.945,37.945,37.9118,37.9284,33800.0
2005-09-09 14:50:00,45.67,45.68,45.66,45.67,17500.0,37.9284,37.9367,37.9201,37.9284,17500.0
2005-09-09 14:55:00,45.66,45.67,45.64,45.65,37400.0,37.9201,37.9284,37.9034,37.9118,37400.0
2005-09-09 15:00:00,45.65,45.66,45.64,45.66,38300.0,37.9118,37.9201,37.9034,37.9201,38300.0
2005-09-09 15:05:00,45.65,45.66,45.65,45.65,12200.0,37.9118,37.9201,37.9118,37.9118,12200.0
2005-09-09 15:10:00,45.65,45.66,45.63,45.64,54300.0,37.9118,37.9201,37.8951,37.9034,54300.0
2005-09-09 15:15:00,45.62,45.65,45.62,45.63,45700.0,37.8868,37.9118,37.8868,37.8951,45700.0
2005-09-09 15:20:00,45.62,45.65,45.62,45.64,32200.0,37.8868,37.9118,37.8868,37.9034,32200.0
2005-09-09 15:25:00,45.64,45.65,45.62,45.65,142000.0,37.9034,37.9118,37.8868,37.9118,142000.0
2005-09-09 15:30:00,45.64,45.65,45.63,45.65,32100.0,37.9034,37.9118,37.8951,37.9118,32100.0
2005-09-09 15:35:00,45.65,45.7,45.64,45.69,70700.0,37.9118,37.9533,37.9034,37.945,70700.0
2005-09-09 15:40:00,45.7,45.7,45.68,45.68,25300.0,37.9533,37.9533,37.9367,37.9367,25300.0
2005-09-09 15:45:00,45.68,45.69,45.67,45.69,56100.0,37.9367,37.945,37.9284,37.945,56100.0
2005-09-09 15:50:00,45.69,45.74,45.68,45.71,202000.0,37.945,37.9865,37.9367,37.9616,202000.0
2005-09-09 15:55:00,45.72,45.73,45.7,45.7,80400.0,37.9699,37.9782,37.9533,37.9533,80400.0
2005-09-12 09:30:00,45.6,46.0,45.6,45.99,77800.0,37.8702,38.2024,37.8702,38.1941,77800.0
2005-09-12 09:35:00,45.97,45.99,45.7,45.7,73600.0,38.1775,38.1941,37.9533,37.9533,73600.0
2005-09-12 09:40:00,45.71,45.9,45.68,45.75,71400.0,37.9616,38.1194,37.9367,37.9948,71400.0
2005-09-12 09:45:00,45.66,45.93,45.66,45.81,66500.0,37.9201,38.1443,37.9201,38.0446,66500.0
2005-09-12 09:50:00,45.82,45.83,45.7,45.82,37700.0,38.0529,38.0612,37.9533,38.0529,37700.0
2005-09-12 09:55:00,45.84,45.84,45.75,45.75,24800.0,38.0695,38.0695,37.9948,37.9948,24800.0
2005-09-12 10:00:00,45.76,45.81,45.7,45.79,42000.0,38.0031,38.0446,37.9533,38.028,42000.0
2005-09-12 10:05:00,45.82,45.83,45.73,45.79,25400.0,38.0529,38.0612,37.9782,38.028,25400.0
2005-09-12 10:10:00,45.78,45.81,45.72,45.77,30000.0,38.0197,38.0446,37.9699,38.0114,30000.0
2005-09-12 10:15:00,45.77,45.78,45.63,45.64,36600.0,38.0114,38.0197,37.8951,37.9034,36600.0
2005-09-12 10:20:00,45.63,45.64,45.46,45.49,29100.0,37.8951,37.9034,37.754,37.7789,29100.0
2005-09-12 10:25:00,45.5,45.51,45.4,45.42,21100.0,37.7872,37.7955,37.7041,37.7207,21100.0
2005-09-12 10:30:00,45.42,45.51,45.35,45.48,33500.0,37.7207,37.7955,37.6626,37.7706,33500.0
2005-09-12 10:35:00,45.48,45.56,45.48,45.54,19300.0,37.7706,37.837,37.7706,37.8204,19300.0
2005-09-12 10:40:00,45.56,45.62,45.54,45.62,17400.0,37.837,37.8868,37.8204,37.8868,17400.0
2005-09-12 10:45:00,45.62,45.64,45.59,45.62,14900.0,37.8868,37.9034,37.8619,37.8868,14900.0
2005-09-12 10:50:00,45.62,45.62,45.48,45.48,19100.0,37.8868,37.8868,37.7706,37.7706,19100.0
2005-09-12 10:55:00,45.49,45.49,45.41,45.41,30000.0,37.7789,37.7789,37.7124,37.7124,30000.0
2005-09-12 11:00:00,45.41,45.44,45.39,45.44,100000.0,37.7124,37.7374,37.6958,37.7374,100000.0
2005-09-12 11:05:00,45.44,45.44,45.39,45.42,30800.0,37.7374,37.7374,37.6958,37.7207,30800.0
2005-09-12 11:10:00,45.4,45.45,45.4,45.43,33600.0,37.7041,37.7457,37.7041,37.729,33600.0
2005-09-12 11:15:00,45.43,45.43,45.34,45.34,18500.0,37.729,37.729,37.6543,37.6543,18500.0
2005-09-12 11:20:00,45.35,45.37,45.32,45.33,19300.0,37.6626,37.6792,37.6377,37.646,19300.0
2005-09-12 11:25:00,45.32,45.37,45.29,45.31,24300.0,37.6377,37.6792,37.6128,37.6294,24300.0
2005-09-12 11:30:00,45.31,45.35,45.3,45.35,27900.0,37.6294,37.6626,37.6211,37.6626,27900.0
2005-09-12 11:35:00,45.35,45.38,45.31,45.38,52900.0,37.6626,37.6875,37.6294,37.6875,52900.0
2005-09-12 11:40:00,45.38,45.41,45.38,45.41,13900.0,37.6875,37.7124,37.6875,37.7124,13900.0
2005-09-12 11:45:00,45.4,45.43,45.39,45.43,21200.0,37.7041,37.729,37.6958,37.729,21200.0
2005-09-12 11:50:00,45.43,45.45,45.41,45.44,18400.0,37.729,37.7457,37.7124,37.7374,18400.0
2005-09-12 11:55:00,45.45,45.45,45.41,45.45,59600.0,37.7457,37.7457,37.7124,37.7457,59600.0
2005-09-12 12:00:00,45.44,45.49,45.43,45.49,18600.0,37.7374,37.7789,37.729,37.7789,18600.0
2005-09-12 12:05:00,45.48,45.49,45.46,45.47,15500.0,37.7706,37.7789,37.754,37.7623,15500.0
2005-09-12 12:10:00,45.46,45.5,45.46,45.49,16800.0,37.754,37.7872,37.754,37.7789,16800.0
2005-09-12 12:15:00,45.5,45.52,45.5,45.52,14400.0,37.7872,37.8038,37.7872,37.8038,14400.0
2005-09-12 12:20:00,45.52,45.71,45.52,45.71,50100.0,37.8038,37.9616,37.8038,37.9616,50100.0
2005-09-12 12:25:00,45.7,45.7,45.62,45.62,14100.0,37.9533,37.9533,37.8868,37.8868,14100.0
2005-09-12 12:30:00,45.63,45.65,45.58,45.6,34300.0,37.8951,37.9118,37.8536,37.8702,34300.0
2005-09-12 12:35:00,45.6,45.61,45.56,45.61,16800.0,37.8702,37.8785,37.837,37.8785,16800.0
2005-09-12 12:40:00,45.64,45.64,45.58,45.6,11800.0,37.9034,37.9034,37.8536,37.8702,11800.0
2005-09-12 12:45:00,45.6,45.61,45.59,45.61,4900.0,37.8702,37.8785,37.8619,37.8785,4900.0
2005-09-12 12:50:00,45.61,45.63,45.59,45.6,16200.0,37.8785,37.8951,37.8619,37.8702,16200.0
2005-09-12 12:55:00,45.61,45.63,45.58,45.58,21100.0,37.8785,37.8951,37.8536,37.8536,21100.0
2005-09-12 13:00:00,45.58,45.6,45.57,45.59,19500.0,37.8536,37.8702,37.8453,37.8619,19500.0
2005-09-12 13:05:00,45.6,45.61,45.58,45.59,40600.0,37.8702,37.8785,37.8536,37.8619,40600.0
2005-09-12 13:10:00,45.59,45.59,45.58,45.59,7300.0,37.8619,37.8619,37.8536,37.8619,7300.0
2005-09-12 13:15:00,45.59,45.59,45.57,45.58,10000.0,37.8619,37.8619,37.8453,37.8536,10000.0
2005-09-12 13:20:00,45.58,45.59,45.52,45.53,66400.0,37.8536,37.8619,37.8038,37.8121,66400.0
2005-09-12 13:25:00,45.53,45.55,45.5,45.52,14700.0,37.8121,37.8287,37.7872,37.8038,14700.0
2005-09-12 13:30:00,45.52,45.58,45.5,45.58,22000.0,37.8038,37.8536,37.7872,37.8536,22000.0
2005-09-12 13:35:00,45.57,45.58,45.56,45.58,11800.0,37.8453,37.8536,37.837,37.8536,11800.0
2005-09-12 13:40:00,45.58,45.59,45.56,45.58,11200.0,37.8536,37.8619,37.837,37.8536,11200.0
2005-09-12 13:45:00,45.59,45.63,45.58,45.61,14300.0,37.8619,37.8951,37.8536,37.8785,14300.0
2005-09-12 13:50:00,45.6,45.63,45.6,45.61,19300.0,37.8702,37.8951,37.8702,37.8785,19300.0
2005-09-12 13:55:00,45.61,45.61,45.57,45.57,20000.0,37.8785,37.8785,37.8453,37.8453,20000.0
2005-09-12 14:00:00,45.56,45.7,45.56,45.69,21000.0,37.837,37.9533,37.837,37.945,21000.0
2005-09-12 14:05:00,45.7,45.7,45.64,45.68,19800.0,37.9533,37.9533,37.9034,37.9367,19800.0
2005-09-12 14:10:00,45.67,45.7,45.65,45.66,11500.0,37.9284,37.9533,37.9118,37.9201,11500.0
2005-09-12 14:15:00,45.66,45.66,45.59,45.62,13600.0,37.9201,37.9201,37.8619,37.8868,13600.0
2005-09-12 14:20:00,45.62,45.62,45.57,45.57,8000.0,37.8868,37.8868,37.8453,37.8453,8000.0
2005-09-12 14:25:00,45.57,45.59,45.56,45.57,10900.0,37.8453,37.8619,37.837,37.8453,10900.0
2005-09-12 14:30:00,45.58,45.61,45.57,45.6,21000.0,37.8536,37.8785,37.8453,37.8702,21000.0
2005-09-12 14:35:00,45.6,45.66,45.6,45.65,28900.0,37.8702,37.9201,37.8702,37.9118,28900.0
2005-09-12 14:40:00,45.66,45.67,45.64,45.64,23900.0,37.9201,37.9284,37.9034,37.9034,23900.0
2005-09-12 14:45:00,45.64,45.68,45.63,45.64,11100.0,37.9034,37.9367,37.8951,37.9034,11100.0
2005-09-12 14:50:00,45.65,45.72,45.65,45.71,16800.0,37.9118,37.9699,37.9118,37.9616,16800.0
2005-09-12 14:55:00,45.71,45.72,45.7,45.72,14900.0,37.9616,37.9699,37.9533,37.9699,14900.0
2005-09-12 15:00:00,45.72,45.72,45.67,45.68,16500.0,37.9699,37.9699,37.9284,37.9367,16500.0
2005-09-12 15:05:00,45.68,45.7,45.65,45.7,38200.0,37.9367,37.9533,37.9118,37.9533,38200.0
2005-09-12 15:10:00,45.7,45.73,45.7,45.72,19800.0,37.9533,37.9782,37.9533,37.9699,19800.0
2005-09-12 15:15:00,45.72,45.81,45.71,45.79,25400.0,37.9699,38.0446,37.9616,38.028,25400.0
2005-09-12 15:20:00,45.8,45.81,45.73,45.75,25100.0,38.0363,38.0446,37.9782,37.9948,25100.0
2005-09-12 15:25:00,45.75,45.79,45.7,45.77,43100.0,37.9948,38.028,37.9533,38.0114,43100.0
2005-09-12 15:30:00,45.77,45.78,45.71,45.75,34500.0,38.0114,38.0197,37.9616,37.9948,34500.0
2005-09-12 15:35:00,45.76,45.76,45.7,45.71,15700.0,38.0031,38.0031,37.9533,37.9616,15700.0
2005-09-12 15:40:00,45.7,45.71,45.63,45.63,23900.0,37.9533,37.9616,37.8951,37.8951,23900.0
2005-09-12 15:45:00,45.63,45.64,45.56,45.56,23200.0,37.8951,37.9034,37.837,37.837,23200.0
2005-09-12 15:50:00,45.57,45.57,45.55,45.56,25300.0,37.8453,37.8453,37.8287,37.837,25300.0
2005-09-12 15:55:00,45.57,45.64,45.57,45.63,55900.0,37.8453,37.9034,37.8453,37.8951,55900.0
2005-09-13 09:30:00,45.8,45.81,45.7,45.81,175700.0,38.0363,38.0446,37.9533,38.0446,175700.0
2005-09-13 09:35:00,45.8,45.8,45.38,45.47,28800.0,38.0363,38.0363,37.6875,37.7623,28800.0
2005-09-13 09:40:00,45.53,45.58,45.45,45.52,45500.0,37.8121,37.8536,37.7457,37.8038,45500.0
2005-09-13 09:45:00,45.51,45.59,45.4,45.46,74100.0,37.7955,37.8619,37.7041,37.754,74100.0
2005-09-13 09:50:00,45.46,45.46,45.16,45.16,36200.0,37.754,37.754,37.5048,37.5048,36200.0
2005-09-13 09:55:00,45.17,45.35,45.17,45.26,58000.0,37.5131,37.6626,37.5131,37.5879,58000.0
2005-09-13 10:00:00,45.25,45.44,45.2,45.26,35400.0,37.5796,37.7374,37.538,37.5879,35400.0
2005-09-13 10:05:00,45.26,45.39,45.21,45.35,49500.0,37.5879,37.6958,37.5463,37.6626,49500.0
2005-09-13 10:10:00,45.34,45.34,45.26,45.33,26600.0,37.6543,37.6543,37.5879,37.646,26600.0
2005-09-13 10:15:00,45.33,45.34,45.23,45.28,51600.0,37.646,37.6543,37.5629,37.6045,51600.0
2005-09-13 10:20:00,45.27,45.39,45.27,45.37,28900.0,37.5962,37.6958,37.5962,37.6792,28900.0
2005-09-13 10:25:00,45.38,45.41,45.26,45.41,24700.0,37.6875,37.7124,37.5879,37.7124,24700.0
2005-09-13 10:30:00,45.43,45.46,45.34,45.36,26400.0,37.729,37.754,37.6543,37.6709,26400.0
2005-09-13 10:35:00,45.35,45.38,45.3,45.36,11200.0,37.6626,37.6875,37.6211,37.6709,11200.0
2005-09-13 10:40:00,45.35,45.43,45.33,45.42,22900.0,37.6626,37.729,37.646,37.7207,22900.0
2005-09-13 10:45:00,45.42,45.43,45.3,45.4,29500.0,37.7207,37.729,37.6211,37.7041,29500.0
2005-09-13 10:50:00,45.4,45.4,45.35,45.36,57800.0,37.7041,37.7041,37.6626,37.6709,57800.0
2005-09-13 10:55:00,45.35,45.44,45.35,45.38,13800.0,37.6626,37.7374,37.6626,37.6875,13800.0
2005-09-13 11:00:00,45.38,45.41,45.36,45.39,17900.0,37.6875,37.7124,37.6709,37.6958,17900.0
2005-09-13 11:05:00,45.39,45.45,45.39,45.44,14700.0,37.6958,37.7457,37.6958,37.7374,14700.0
2005-09-13 11:10:00,45.44,45.49,45.42,45.49,28400.0,37.7374,37.7789,37.7207,37.7789,28400.0
2005-09-13 11:15:00,45.49,45.53,45.48,45.48,70200.0,37.7789,37.8121,37.7706,37.7706,70200.0
2005-09-13 11:20:00,45.47,45.5,45.43,45.47,24300.0,37.7623,37.7872,37.729,37.7623,24300.0
2005-09-13 11:25:00,45.45,45.51,45.45,45.51,10700.0,37.7457,37.7955,37.7457,37.7955,10700.0
2005-09-13 11:30:00,45.52,45.55,45.48,45.55,10400.0,37.8038,37.8287,37.7706,37.8287,10400.0
2005-09-13 11:35:00,45.54,45.55,45.48,45.52,16100.0,37.8204,37.8287,37.7706,37.8038,16100.0
2005-09-13 11:40:00,45.51,45.6,45.5,45.56,11200.0,37.7955,37.8702,37.7872,37.837,11200.0
2005-09-13 11:45:00,45.56,45.6,45.54,45.6,11300.0,37.837,37.8702,37.8204,37.8702,11300.0
2005-09-13 11:50:00,45.6,45.66,45.6,45.66,11700.0,37.8702,37.9201,37.8702,37.9201,11700.0
2005-09-13 11:55:00,45.63,45.68,45.63,45.66,8100.0,37.8951,37.9367,37.8951,37.9201,8100.0
2005-09-13 12:00:00,45.66,45.66,45.61,45.64,9200.0,37.9201,37.9201,37.8785,37.9034,9200.0
2005-09-13 12:05:00,45.62,45.64,45.6,45.61,5600.0,37.8868,37.9034,37.8702,37.8785,5600.0
2005-09-13 12:10:00,45.62,45.64,45.6,45.63,3900.0,37.8868,37.9034,37.8702,37.8951,3900.0
2005-09-13 12:15:00,45.63,45.68,45.62,45.68,8400.0,37.8951,37.9367,37.8868,37.9367,8400.0
2005-09-13 12:20:00,45.68,45.79,45.67,45.79,18900.0,37.9367,38.028,37.9284,38.028,18900.0
2005-09-13 12:25:00,45.77,45.78,45.74,45.76,11000.0,38.0114,38.0197,37.9865,38.0031,11000.0
2005-09-13 12:30:00,45.78,45.82,45.75,45.81,12200.0,38.0197,38.0529,37.9948,38.0446,12200.0
2005-09-13 12:35:00,45.81,45.83,45.8,45.82,15600.0,38.0446,38.0612,38.0363,38.0529,15600.0
2005-09-13 12:40:00,45.8,45.97,45.8,45.87,39900.0,38.0363,38.1775,38.0363,38.0945,39900.0
2005-09-13 12:45:00,45.87,45.91,45.81,45.83,9000.0,38.0945,38.1277,38.0446,38.0612,9000.0
2005-09-13 12:50:00,45.82,45.85,45.81,45.84,8200.0,38.0529,38.0779,38.0446,38.0695,8200.0
2005-09-13 12:55:00,45.85,45.9,45.82,45.85,14800.0,38.0779,38.1194,38.0529,38.0779,14800.0
2005-09-13 13:00:00,45.82,45.84,45.47,45.79,15100.0,38.0529,38.0695,37.7623,38.028,15100.0
2005-09-13 13:05:00,45.79,45.81,45.78,45.8,8700.0,38.028,38.0446,38.0197,38.0363,8700.0
2005-09-13 13:10:00,45.8,45.81,45.7,45.7,9400.0,38.0363,38.0446,37.9533,37.9533,9400.0
2005-09-13 13:15:00,45.68,45.73,45.64,45.67,16500.0,37.9367,37.9782,37.9034,37.9284,16500.0
2005-09-13 13:20:00,45.67,45.68,45.6,45.6,11000.0,37.9284,37.9367,37.8702,37.8702,11000.0
2005-09-13 13:25:00,45.62,45.74,45.62,45.71,11100.0,37.8868,37.9865,37.8868,37.9616,11100.0
2005-09-13 13:30:00,45.7,45.71,45.69,45.71,11600.0,37.9533,37.9616,37.945,37.9616,11600.0
2005-09-13 13:35:00,45.71,45.81,45.7,45.81,13000.0,37.9616,38.0446,37.9533,38.0446,13000.0
2005-09-13 13:40:00,45.81,45.82,45.75,45.78,9100.0,38.0446,38.0529,37.9948,38.0197,9100.0
2005-09-13 13:45:00,45.79,45.79,45.63,45.63,9000.0,38.028,38.028,37.8951,37.8951,9000.0
2005-09-13 13:50:00,45.63,45.65,45.62,45.65,6600.0,37.8951,37.9118,37.8868,37.9118,6600.0
2005-09-13 13:55:00,45.64,45.66,45.64,45.64,5800.0,37.9034,37.9201,37.9034,37.9034,5800.0
2005-09-13 14:00:00,45.65,45.66,45.6,45.6,112100.0,37.9118,37.9201,37.8702,37.8702,112100.0
2005-09-13 14:05:00,45.61,45.73,45.61,45.7,13000.0,37.8785,37.9782,37.8785,37.9533,13000.0
2005-09-13 14:10:00,45.7,45.77,45.7,45.77,11100.0,37.9533,38.0114,37.9533,38.0114,11100.0
2005-09-13 14:15:00,45.78,45.86,45.78,45.79,13600.0,38.0197,38.0862,38.0197,38.028,13600.0
2005-09-13 14:20:00,45.78,45.9,45.78,45.82,14900.0,38.0197,38.1194,38.0197,38.0529,14900.0
2005-09-13 14:25:00,45.82,45.84,45.81,45.84,6100.0,38.0529,38.0695,38.0446,38.0695,6100.0
2005-09-13 14:30:00,45.85,45.86,45.84,45.86,11200.0,38.0779,38.0862,38.0695,38.0862,11200.0
2005-09-13 14:35:00,45.86,45.89,45.85,45.85,8200.0,38.0862,38.1111,38.0779,38.0779,8200.0
2005-09-13 14:40:00,45.86,45.86,45.81,45.82,9400.0,38.0862,38.0862,38.0446,38.0529,9400.0
2005-09-13 14:45:00,45.83,45.84,45.77,45.79,11600.0,38.0612,38.0695,38.0114,38.028,11600.0
2005-09-13 14:50:00,45.8,45.8,45.73,45.74,4500.0,38.0363,38.0363,37.9782,37.9865,4500.0
2005-09-13 14:55:00,45.71,45.74,45.7,45.71,18600.0,37.9616,37.9865,37.9533,37.9616,18600.0
2005-09-13 15:00:00,45.71,45.73,45.68,45.71,14800.0,37.9616,37.9782,37.9367,37.9616,14800.0
2005-09-13 15:05:00,45.7,45.72,45.66,45.68,26700.0,37.9533,37.9699,37.9201,37.9367,26700.0
2005-09-13 15:10:00,45.68,45.68,45.59,45.63,17000.0,37.9367,37.9367,37.8619,37.8951,17000.0
2005-09-13 15:15:00,45.63,45.64,45.56,45.6,18500.0,37.8951,37.9034,37.837,37.8702,18500.0
2005-09-13 15:20:00,45.6,45.62,45.55,45.62,14900.0,37.8702,37.8868,37.8287,37.8868,14900.0
2005-09-13 15:25:00,45.62,45.62,45.59,45.6,13100.0,37.8868,37.8868,37.8619,37.8702,13100.0
2005-09-13 15:30:00,45.59,45.62,45.55,45.61,23200.0,37.8619,37.8868,37.8287,37.8785,23200.0
2005-09-13 15:35:00,45.61,45.61,45.56,45.6,18700.0,37.8785,37.8785,37.837,37.8702,18700.0
2005-09-13 15:40:00,45.59,45.59,45.54,45.58,22100.0,37.8619,37.8619,37.8204,37.8536,22100.0
2005-09-13 15:45:00,45.58,45.6,45.55,45.58,49200.0,37.8536,37.8702,37.8287,37.8536,49200.0
2005-09-13 15:50:00,45.6,45.6,45.56,45.57,56300.0,37.8702,37.8702,37.837,37.8453,56300.0
2005-09-13 15:55:00,45.56,45.59,45.55,45.56,57700.0,37.837,37.8619,37.8287,37.837,57700.0
2005-09-14 09:30:00,45.1,45.35,45.09,45.31,85500.0,37.455,37.6626,37.4467,37.6294,85500.0
2005-09-14 09:35:00,45.32,45.41,45.25,45.26,41000.0,37.6377,37.7124,37.5796,37.5879,41000.0
2005-09-14 09:40:00,45.26,45.28,44.97,44.98,58500.0,37.5879,37.6045,37.347,37.3553,58500.0
2005-09-14 09:45:00,44.99,45.16,44.92,44.96,122000.0,37.3636,37.5048,37.3055,37.3387,122000.0
2005-09-14 09:50:00,45.0,45.16,44.95,45.12,37100.0,37.3719,37.5048,37.3304,37.4716,37100.0
2005-09-14 09:55:00,45.16,45.19,45.0,45.03,20700.0,37.5048,37.5297,37.3719,37.3969,20700.0
2005-09-14 10:00:00,45.04,45.09,45.0,45.05,51800.0,37.4052,37.4467,37.3719,37.4135,51800.0
2005-09-14 10:05:00,45.03,45.06,45.0,45.06,56000.0,37.3969,37.4218,37.3719,37.4218,56000.0
2005-09-14 10:10:00,45.06,45.06,44.94,45.03,46800.0,37.4218,37.4218,37.3221,37.3969,46800.0
2005-09-14 10:15:00,45.04,45.09,44.97,44.98,48200.0,37.4052,37.4467,37.347,37.3553,48200.0
2005-09-14 10:20:00,44.98,45.08,44.98,45.02,35000.0,37.3553,37.4384,37.3553,37.3885,35000.0
2005-09-14 10:25:00,45.02,45.04,44.99,45.0,170600.0,37.3885,37.4052,37.3636,37.3719,170600.0
2005-09-14 10:30:00,45.01,45.1,44.97,45.1,41300.0,37.3802,37.455,37.347,37.455,41300.0
2005-09-14 10:35:00,45.11,45.13,45.02,45.09,13800.0,37.4633,37.4799,37.3885,37.4467,13800.0
2005-09-14 10:40:00,45.09,45.17,45.01,45.02,22800.0,37.4467,37.5131,37.3802,37.3885,22800.0
2005-09-14 10:45:00,45.01,45.1,45.01,45.1,18000.0,37.3802,37.455,37.3802,37.455,18000.0
2005-09-14 10:50:00,45.09,45.09,45.07,45.07,8400.0,37.4467,37.4467,37.4301,37.4301,8400.0
2005-09-14 10:55:00,45.08,45.13,45.07,45.12,15900.0,37.4384,37.4799,37.4301,37.4716,15900.0
2005-09-14 11:00:00,45.13,45.28,45.13,45.28,17700.0,37.4799,37.6045,37.4799,37.6045,17700.0
2005-09-14 11:05:00,45.28,45.76,45.28,45.65,40900.0,37.6045,38.0031,37.6045,37.9118,40900.0
2005-09-14 11:10:00,45.61,45.66,45.55,45.6,54500.0,37.8785,37.9201,37.8287,37.8702,54500.0
2005-09-14 11:15:00,45.58,45.73,45.52,45.66,35800.0,37.8536,37.9782,37.8038,37.9201,35800.0
2005-09-14 11:20:00,45.67,45.92,45.67,45.84,28800.0,37.9284,38.136,37.9284,38.0695,28800.0
2005-09-14 11:25:00,45.83,45.9,45.68,45.74,17400.0,38.0612,38.1194,37.9367,37.9865,17400.0
2005-09-14 11:30:00,45.75,45.76,45.73,45.76,9300.0,37.9948,38.0031,37.9782,38.0031,9300.0
2005-09-14 11:35:00,45.75,45.88,45.75,45.82,31400.0,37.9948,38.1028,37.9948,38.0529,31400.0
2005-09-14 11:40:00,45.82,45.9,45.82,45.82,21000.0,38.0529,38.1194,38.0529,38.0529,21000.0
2005-09-14 11:45:00,45.79,45.8,45.67,45.67,17300.0,38.028,38.0363,37.9284,37.9284,17300.0
2005-09-14 11:50:00,45.65,45.7,45.6,45.66,18500.0,37.9118,37.9533,37.8702,37.9201,18500.0
2005-09-14 11:55:00,45.64,45.71,45.62,45.68,16800.0,37.9034,37.9616,37.8868,37.9367,16800.0
2005-09-14 12:00:00,45.66,45.68,45.64,45.64,7500.0,37.9201,37.9367,37.9034,37.9034,7500.0
2005-09-14 12:05:00,45.63,45.74,45.63,45.7,9000.0,37.8951,37.9865,37.8951,37.9533,9000.0
2005-09-14 12:10:00,45.67,45.76,45.67,45.76,13200.0,37.9284,38.0031,37.9284,38.0031,13200.0
2005-09-14 12:15:00,45.74,45.75,45.6,45.6,10400.0,37.9865,37.9948,37.8702,37.8702,10400.0
2005-09-14 12:20:00,45.6,45.61,45.57,45.57,7200.0,37.8702,37.8785,37.8453,37.8453,7200.0
2005-09-14 12:25:00,45.58,45.62,45.57,45.6,7700.0,37.8536,37.8868,37.8453,37.8702,7700.0
2005-09-14 12:30:00,45.6,45.63,45.59,45.61,5900.0,37.8702,37.8951,37.8619,37.8785,5900.0
2005-09-14 12:35:00,45.6,45.63,45.6,45.61,6500.0,37.8702,37.8951,37.8702,37.8785,6500.0
2005-09-14 12:40:00,45.62,45.62,45.57,45.6,7600.0,37.8868,37.8868,37.8453,37.8702,7600.0
2005-09-14 12:45:00,45.6,45.66,45.57,45.64,15600.0,37.8702,37.9201,37.8453,37.9034,15600.0
2005-09-14 12:50:00,45.64,45.66,45.63,45.64,8300.0,37.9034,37.9201,37.8951,37.9034,8300.0
2005-09-14 12:55:00,45.65,45.69,45.64,45.68,8300.0,37.9118,37.945,37.9034,37.9367,8300.0
2005-09-14 13:00:00,45.69,45.73,45.68,45.69,7700.0,37.945,37.9782,37.9367,37.945,7700.0
2005-09-14 13:05:00,45.69,45.72,45.66,45.68,8600.0,37.945,37.9699,37.9201,37.9367,8600.0
2005-09-14 13:10:00,45.68,45.7,45.64,45.64,6500.0,37.9367,37.9533,37.9034,37.9034,6500.0
2005-09-14 13:15:00,45.64,45.65,45.63,45.65,9800.0,37.9034,37.9118,37.8951,37.9118,9800.0
2005-09-14 13:20:00,45.64,45.68,45.64,45.67,11000.0,37.9034,37.9367,37.9034,37.9284,11000.0
2005-09-14 13:25:00,45.65,45.69,45.64,45.68,5300.0,37.9118,37.945,37.9034,37.9367,5300.0
2005-09-14 13:30:00,45.68,45.7,45.66,45.67,12700.0,37.9367,37.9533,37.9201,37.9284,12700.0
2005-09-14 13:35:00,45.67,45.67,45.59,45.61,11800.0,37.9284,37.9284,37.8619,37.8785,11800.0
2005-09-14 13:40:00,45.62,45.66,45.6,45.66,18600.0,37.8868,37.9201,37.8702,37.9201,18600.0
2005-09-14 13:45:00,45.66,45.67,45.59,45.61,44400.0,37.9201,37.9284,37.8619,37.8785,44400.0
2005-09-14 13:50:00,45.64,45.64,45.5,45.56,21000.0,37.9034,37.9034,37.7872,37.837,21000.0
2005-09-14 13:55:00,45.57,45.57,45.53,45.57,8300.0,37.8453,37.8453,37.8121,37.8453,8300.0
2005-09-14 14:00:00,45.55,45.57,45.51,45.55,12300.0,37.8287,37.8453,37.7955,37.8287,12300.0
2005-09-14 14:05:00,45.57,45.7,45.57,45.66,36800.0,37.8453,37.9533,37.8453,37.9201,36800.0
2005-09-14 14:10:00,45.67,45.72,45.67,45.71,11100.0,37.9284,37.9699,37.9284,37.9616,11100.0
2005-09-14 14:15:00,45.72,45.72,45.55,45.55,25500.0,37.9699,37.9699,37.8287,37.8287,25500.0
2005-09-14 14:20:00,45.56,45.63,45.56,45.56,15200.0,37.837,37.8951,37.837,37.837,15200.0
2005-09-14 14:25:00,45.56,45.6,45.56,45.59,14500.0,37.837,37.8702,37.837,37.8619,14500.0
2005-09-14 14:30:00,45.59,45.6,45.54,45.57,31600.0,37.8619,37.8702,37.8204,37.8453,31600.0
2005-09-14 14:35:00,45.58,45.59,45.55,45.57,25900.0,37.8536,37.8619,37.8287,37.8453,25900.0
2005-09-14 14:40:00,45.55,45.55,45.4,45.46,51900.0,37.8287,37.8287,37.7041,37.754,51900.0
2005-09-14 14:45:00,45.5,45.51,45.33,45.33,192100.0,37.7872,37.7955,37.646,37.646,192100.0
2005-09-14 14:50:00,45.34,45.4,45.3,45.4,46900.0,37.6543,37.7041,37.6211,37.7041,46900.0
2005-09-14 14:55:00,45.4,45.43,45.38,45.38,49500.0,37.7041,37.729,37.6875,37.6875,49500.0
2005-09-14 15:00:00,45.37,45.39,45.22,45.31,33100.0,37.6792,37.6958,37.5546,37.6294,33100.0
2005-09-14 15:05:00,45.31,45.35,45.31,45.32,24900.0,37.6294,37.6626,37.6294,37.6377,24900.0
2005-09-14 15:10:00,45.32,45.37,45.3,45.34,51900.0,37.6377,37.6792,37.6211,37.6543,51900.0
2005-09-14 15:15:00,45.33,45.42,45.31,45.42,23500.0,37.646,37.7207,37.6294,37.7207,23500.0
2005-09-14 15:20:00,45.42,45.45,45.39,45.42,24500.0,37.7207,37.7457,37.6958,37.7207,24500.0
2005-09-14 15:25:00,45.45,45.51,45.43,45.51,85400.0,37.7457,37.7955,37.729,37.7955,85400.0
2005-09-14 15:30:00,45.49,45.54,45.49,45.52,10600.0,37.7789,37.8204,37.7789,37.8038,10600.0
2005-09-14 15:35:00,45.53,45.54,45.48,45.5,17800.0,37.8121,37.8204,37.7706,37.7872,17800.0
2005-09-14 15:40:00,45.5,45.52,45.48,45.48,19100.0,37.7872,37.8038,37.7706,37.7706,19100.0
2005-09-14 15:45:00,45.49,45.61,45.47,45.54,43000.0,37.7789,37.8785,37.7623,37.8204,43000.0
2005-09-14 15:50:00,45.54,45.57,45.52,45.55,66900.0,37.8204,37.8453,37.8038,37.8287,66900.0
2005-09-14 15:55:00,45.55,45.58,45.53,45.56,73800.0,37.8287,37.8536,37.8121,37.837,73800.0
2005-09-15 09:30:00,45.56,45.92,45.56,45.84,54700.0,37.837,38.136,37.837,38.0695,54700.0
2005-09-15 09:35:00,45.85,45.93,45.72,45.93,47500.0,38.0779,38.1443,37.9699,38.1443,47500.0
2005-09-15 09:40:00,45.93,46.25,45.92,46.14,75600.0,38.1443,38.41,38.136,38.3187,75600.0
2005-09-15 09:45:00,46.14,46.14,45.83,45.89,43400.0,38.3187,38.3187,38.0612,38.1111,43400.0
2005-09-15 09:50:00,45.9,45.95,45.81,45.9,27300.0,38.1194,38.1609,38.0446,38.1194,27300.0
2005-09-15 09:55:00,45.89,45.95,45.85,45.95,23800.0,38.1111,38.1609,38.0779,38.1609,23800.0
2005-09-15 10:00:00,45.94,45.95,45.86,45.93,60700.0,38.1526,38.1609,38.0862,38.1443,60700.0
2005-09-15 10:05:00,45.94,45.97,45.85,45.86,82300.0,38.1526,38.1775,38.0779,38.0862,82300.0
2005-09-15 10:10:00,45.86,45.92,45.86,45.89,56200.0,38.0862,38.136,38.0862,38.1111,56200.0
2005-09-15 10:15:00,45.9,45.91,45.85,45.86,39600.0,38.1194,38.1277,38.0779,38.0862,39600.0
2005-09-15 10:20:00,45.89,45.97,45.83,45.9,29800.0,38.1111,38.1775,38.0612,38.1194,29800.0
2005-09-15 10:25:00,45.91,45.91,45.86,45.91,44100.0,38.1277,38.1277,38.0862,38.1277,44100.0
2005-09-15 10:30:00,45.91,45.98,45.89,45.89,42100.0,38.1277,38.1858,38.1111,38.1111,42100.0
2005-09-15 10:35:00,45.89,45.93,45.87,45.88,30600.0,38.1111,38.1443,38.0945,38.1028,30600.0
2005-09-15 10:40:00,45.89,45.93,45.84,45.88,79600.0,38.1111,38.1443,38.0695,38.1028,79600.0
2005-09-15 10:45:00,45.89,45.92,45.87,45.92,17800.0,38.1111,38.136,38.0945,38.136,17800.0
2005-09-15 10:50:00,45.91,46.0,45.91,45.97,32200.0,38.1277,38.2024,38.1277,38.1775,32200.0
2005-09-15 10:55:00,45.98,46.0,45.92,45.97,14300.0,38.1858,38.2024,38.136,38.1775,14300.0
2005-09-15 11:00:00,45.99,46.04,45.95,46.04,21700.0,38.1941,38.2356,38.1609,38.2356,21700.0
2005-09-15 11:05:00,46.04,46.17,46.03,46.15,20800.0,38.2356,38.3436,38.2273,38.327,20800.0
2005-09-15 11:10:00,46.15,46.15,45.99,46.0,16600.0,38.327,38.327,38.1941,38.2024,16600.0
2005-09-15 11:15:00,45.99,46.06,45.96,46.05,9000.0,38.1941,38.2523,38.1692,38.2439,9000.0
2005-09-15 11:20:00,46.04,46.15,46.04,46.12,16900.0,38.2356,38.327,38.2356,38.3021,16900.0
2005-09-15 11:25:00,46.12,46.12,46.08,46.08,7600.0,38.3021,38.3021,38.2689,38.2689,7600.0
2005-09-15 11:30:00,46.08,46.09,45.98,45.99,12200.0,38.2689,38.2772,38.1858,38.1941,12200.0
2005-09-15 11:35:00,45.99,45.99,45.91,45.92,7300.0,38.1941,38.1941,38.1277,38.136,7300.0
2005-09-15 11:40:00,45.92,45.96,45.9,45.94,13700.0,38.136,38.1692,38.1194,38.1526,13700.0
2005-09-15 11:45:00,45.94,45.95,45.87,45.91,22700.0,38.1526,38.1609,38.0945,38.1277,22700.0
2005-09-15 11:50:00,45.91,45.96,45.89,45.92,37400.0,38.1277,38.1692,38.1111,38.136,37400.0
2005-09-15 11:55:00,45.92,46.0,45.89,45.97,41000.0,38.136,38.2024,38.1111,38.1775,41000.0
2005-09-15 12:00:00,45.98,46.02,45.9,46.02,28800.0,38.1858,38.219,38.1194,38.219,28800.0
2005-09-15 12:05:00,46.02,46.02,45.9,45.95,28500.0,38.219,38.219,38.1194,38.1609,28500.0
2005-09-15 12:10:00,45.94,45.95,45.84,45.89,127000.0,38.1526,38.1609,38.0695,38.1111,127000.0
2005-09-15 12:15:00,45.89,45.93,45.87,45.89,60500.0,38.1111,38.1443,38.0945,38.1111,60500.0
2005-09-15 12:20:00,45.89,45.91,45.84,45.91,85300.0,38.1111,38.1277,38.0695,38.1277,85300.0
2005-09-15 12:25:00,45.91,45.91,45.87,45.91,30900.0,38.1277,38.1277,38.0945,38.1277,30900.0
2005-09-15 12:30:00,45.91,46.02,45.91,46.01,17700.0,38.1277,38.219,38.1277,38.2107,17700.0
2005-09-15 12:35:00,45.99,46.02,45.95,45.95,11800.0,38.1941,38.219,38.1609,38.1609,11800.0
2005-09-15 12:40:00,45.95,45.99,45.95,45.96,5300.0,38.1609,38.1941,38.1609,38.1692,5300.0
2005-09-15 12:45:00,45.95,45.95,45.91,45.92,6400.0,38.1609,38.1609,38.1277,38.136,6400.0
2005-09-15 12:50:00,45.92,45.94,45.88,45.88,6200.0,38.136,38.1526,38.1028,38.1028,6200.0
2005-09-15 12:55:00,45.91,45.92,45.89,45.89,4700.0,38.1277,38.136,38.1111,38.1111,4700.0
2005-09-15 13:00:00,45.9,45.92,45.89,45.9,15600.0,38.1194,38.136,38.1111,38.1194,15600.0
2005-09-15 13:05:00,45.9,45.97,45.89,45.95,11800.0,38.1194,38.1775,38.1111,38.1609,11800.0
2005-09-15 13:10:00,45.95,45.97,45.89,45.89,18000.0,38.1609,38.1775,38.1111,38.1111,18000.0
2005-09-15 13:15:00,45.89,46.0,45.89,45.99,9200.0,38.1111,38.2024,38.1111,38.1941,9200.0
2005-09-15 13:20:00,45.97,46.07,45.95,46.04,24400.0,38.1775,38.2606,38.1609,38.2356,24400.0
2005-09-15 13:25:00,46.05,46.07,45.98,45.99,11800.0,38.2439,38.2606,38.1858,38.1941,11800.0
2005-09-15 13:30:00,46.0,46.05,45.98,46.05,16000.0,38.2024,38.2439,38.1858,38.2439,16000.0
2005-09-15 13:35:00,46.04,46.05,45.98,45.99,16900.0,38.2356,38.2439,38.1858,38.1941,16900.0
2005-09-15 13:40:00,45.99,46.09,45.99,46.0,24600.0,38.1941,38.2772,38.1941,38.2024,24600.0
2005-09-15 13:45:00,46.01,46.03,46.01,46.03,3700.0,38.2107,38.2273,38.2107,38.2273,3700.0
2005-09-15 13:50:00,46.03,46.07,46.01,46.01,14200.0,38.2273,38.2606,38.2107,38.2107,14200.0
2005-09-15 13:55:00,46.01,46.02,45.99,46.02,14400.0,38.2107,38.219,38.1941,38.219,14400.0
2005-09-15 14:00:00,46.02,46.03,45.99,46.01,11800.0,38.219,38.2273,38.1941,38.2107,11800.0
2005-09-15 14:05:00,46.01,46.01,45.94,45.96,196300.0,38.2107,38.2107,38.1526,38.1692,196300.0
2005-09-15 14:10:00,45.95,45.96,45.88,45.92,61800.0,38.1609,38.1692,38.1028,38.136,61800.0
2005-09-15 14:15:00,45.92,45.95,45.9,45.9,5000.0,38.136,38.1609,38.1194,38.1194,5000.0
2005-09-15 14:20:00,45.91,45.93,45.89,45.91,26200.0,38.1277,38.1443,38.1111,38.1277,26200.0
2005-09-15 14:25:00,45.91,45.94,45.89,45.94,34400.0,38.1277,38.1526,38.1111,38.1526,34400.0
2005-09-15 14:30:00,45.93,45.99,45.89,45.89,27500.0,38.1443,38.1941,38.1111,38.1111,27500.0
2005-09-15 14:35:00,45.91,45.95,45.88,45.88,9100.0,38.1277,38.1609,38.1028,38.1028,9100.0
2005-09-15 14:40:00,45.88,45.91,45.87,45.9,11800.0,38.1028,38.1277,38.0945,38.1194,11800.0
2005-09-15 14:45:00,45.91,45.95,45.89,45.91,11300.0,38.1277,38.1609,38.1111,38.1277,11300.0
2005-09-15 14:50:00,45.91,45.99,45.91,45.95,22800.0,38.1277,38.1941,38.1277,38.1609,22800.0
2005-09-15 14:55:00,45.96,46.0,45.95,46.0,43600.0,38.1692,38.2024,38.1609,38.2024,43600.0
2005-09-15 15:00:00,45.99,46.0,45.98,45.99,19000.0,38.1941,38.2024,38.1858,38.1941,19000.0
2005-09-15 15:05:00,45.99,45.99,45.95,45.97,16900.0,38.1941,38.1941,38.1609,38.1775,16900.0
2005-09-15 15:10:00,45.97,46.0,45.95,45.95,25600.0,38.1775,38.2024,38.1609,38.1609,25600.0
2005-09-15 15:15:00,45.94,45.98,45.92,45.93,10900.0,38.1526,38.1858,38.136,38.1443,10900.0
2005-09-15 15:20:00,45.93,45.98,45.9,45.93,16900.0,38.1443,38.1858,38.1194,38.1443,16900.0
2005-09-15 15:25:00,45.94,46.0,45.94,45.98,32000.0,38.1526,38.2024,38.1526,38.1858,32000.0
2005-09-15 15:30:00,45.98,45.99,45.89,45.92,32300.0,38.1858,38.1941,38.1111,38.136,32300.0
2005-09-15 15:35:00,45.92,45.99,45.92,45.99,69400.0,38.136,38.1941,38.136,38.1941,69400.0
2005-09-15 15:40:00,45.99,46.0,45.95,45.96,41300.0,38.1941,38.2024,38.1609,38.1692,41300.0
2005-09-15 15:45:00,45.96,45.98,45.95,45.96,26300.0,38.1692,38.1858,38.1609,38.1692,26300.0
2005-09-15 15:50:00,45.97,45.98,45.95,45.97,38500.0,38.1775,38.1858,38.1609,38.1775,38500.0
2005-09-15 15:55:00,45.97,46.01,45.97,46.0,53400.0,38.1775,38.2107,38.1775,38.2024,53400.0
2005-09-16 09:30:00,46.1,46.15,46.06,46.08,288400.0,38.2855,38.327,38.2523,38.2689,288400.0
2005-09-16 09:35:00,46.08,46.12,45.95,46.11,42600.0,38.2689,38.3021,38.1609,38.2938,42600.0
2005-09-16 09:40:00,46.1,46.14,45.93,45.93,28800.0,38.2855,38.3187,38.1443,38.1443,28800.0
2005-09-16 09:45:00,45.94,45.98,45.79,45.8,43900.0,38.1526,38.1858,38.028,38.0363,43900.0
2005-09-16 09:50:00,45.8,45.82,45.6,45.6,44500.0,38.0363,38.0529,37.8702,37.8702,44500.0
2005-09-16 09:55:00,45.6,45.78,45.57,45.58,69400.0,37.8702,38.0197,37.8453,37.8536,69400.0
2005-09-16 10:00:00,45.58,45.71,45.48,45.54,105300.0,37.8536,37.9616,37.7706,37.8204,105300.0
2005-09-16 10:05:00,45.55,45.56,45.41,45.42,37300.0,37.8287,37.837,37.7124,37.7207,37300.0
2005-09-16 10:10:00,45.4,45.48,45.3,45.31,40300.0,37.7041,37.7706,37.6211,37.6294,40300.0
2005-09-16 10:15:00,45.3,45.3,45.0,45.0,53200.0,37.6211,37.6211,37.3719,37.3719,53200.0
2005-09-16 10:20:00,44.99,45.0,44.88,45.0,100300.0,37.3636,37.3719,37.2723,37.3719,100300.0
2005-09-16 10:25:00,45.0,45.06,44.9,44.95,47200.0,37.3719,37.4218,37.2889,37.3304,47200.0
2005-09-16 10:30:00,44.96,45.02,44.93,44.93,49700.0,37.3387,37.3885,37.3138,37.3138,49700.0
2005-09-16 10:35:00,44.92,44.92,44.77,44.77,46000.0,37.3055,37.3055,37.1809,37.1809,46000.0
2005-09-16 10:40:00,44.77,44.77,44.55,44.56,88700.0,37.1809,37.1809,36.9982,37.0065,88700.0
2005-09-16 10:45:00,44.56,44.72,44.51,44.68,59300.0,37.0065,37.1394,36.965,37.1062,59300.0
2005-09-16 10:50:00,44.68,44.77,44.68,44.68,42000.0,37.1062,37.1809,37.1062,37.1062,42000.0
2005-09-16 10:55:00,44.69,44.71,44.65,44.67,33300.0,37.1145,37.1311,37.0813,37.0979,33300.0
2005-09-16 11:00:00,44.66,44.68,44.6,44.64,68800.0,37.0896,37.1062,37.0397,37.073,68800.0
2005-09-16 11:05:00,44.64,44.67,44.6,44.66,95400.0,37.073,37.0979,37.0397,37.0896,95400.0
2005-09-16 11:10:00,44.66,44.73,44.65,44.7,42300.0,37.0896,37.1477,37.0813,37.1228,42300.0
2005-09-16 11:15:00,44.69,44.7,44.61,44.63,27900.0,37.1145,37.1228,37.048,37.0647,27900.0
2005-09-16 11:20:00,44.62,44.65,44.57,44.6,174500.0,37.0564,37.0813,37.0148,37.0397,174500.0
2005-09-16 11:25:00,44.6,44.6,44.54,44.59,51100.0,37.0397,37.0397,36.9899,37.0314,51100.0
2005-09-16 11:30:00,44.58,44.59,44.51,44.53,26600.0,37.0231,37.0314,36.965,36.9816,26600.0
2005-09-16 11:35:00,44.53,44.65,44.52,44.65,80700.0,36.9816,37.0813,36.9733,37.0813,80700.0
2005-09-16 11:40:00,44.63,44.74,44.63,44.72,30900.0,37.0647,37.156,37.0647,37.1394,30900.0
2005-09-16 11:45:00,44.69,44.72,44.5,44.51,42500.0,37.1145,37.1394,36.9567,36.965,42500.0
2005-09-16 11:50:00,44.51,44.51,44.46,44.51,36400.0,36.965,36.965,36.9235,36.965,36400.0
2005-09-16 11:55:00,44.51,44.51,44.34,44.35,29700.0,36.965,36.965,36.8238,36.8321,29700.0
2005-09-16 12:00:00,44.34,44.37,44.28,44.34,71800.0,36.8238,36.8487,36.774,36.8238,71800.0
2005-09-16 12:05:00,44.34,44.34,44.15,44.2,38900.0,36.8238,36.8238,36.666,36.7075,38900.0
2005-09-16 12:10:00,44.19,44.19,44.08,44.12,51000.0,36.6992,36.6992,36.6079,36.6411,51000.0
2005-09-16 12:15:00,44.12,44.13,44.01,44.04,49600.0,36.6411,36.6494,36.5498,36.5747,49600.0
2005-09-16 12:20:00,44.07,44.14,44.03,44.14,57300.0,36.5996,36.6577,36.5664,36.6577,57300.0
2005-09-16 12:25:00,44.15,44.22,44.14,44.18,34500.0,36.666,36.7242,36.6577,36.6909,34500.0
2005-09-16 12:30:00,44.19,44.19,44.08,44.08,34900.0,36.6992,36.6992,36.6079,36.6079,34900.0
2005-09-16 12:35:00,44.08,44.21,44.04,44.21,46800.0,36.6079,36.7159,36.5747,36.7159,46800.0
2005-09-16 12:40:00,44.21,44.26,44.19,44.2,55600.0,36.7159,36.7574,36.6992,36.7075,55600.0
2005-09-16 12:45:00,44.21,44.25,44.19,44.24,17200.0,36.7159,36.7491,36.6992,36.7408,17200.0
2005-09-16 12:50:00,44.24,44.24,44.18,44.2,39500.0,36.7408,36.7408,36.6909,36.7075,39500.0
2005-09-16 12:55:00,44.18,44.2,44.13,44.15,40800.0,36.6909,36.7075,36.6494,36.666,40800.0
2005-09-16 13:00:00,44.15,44.16,44.12,44.12,26700.0,36.666,36.6743,36.6411,36.6411,26700.0
2005-09-16 13:05:00,44.13,44.13,44.06,44.1,33800.0,36.6494,36.6494,36.5913,36.6245,33800.0
2005-09-16 13:10:00,44.1,44.25,44.09,44.24,31600.0,36.6245,36.7491,36.6162,36.7408,31600.0
2005-09-16 13:15:00,44.25,44.27,44.17,44.18,35300.0,36.7491,36.7657,36.6826,36.6909,35300.0
2005-09-16 13:20:00,44.18,44.18,44.05,44.05,43100.0,36.6909,36.6909,36.583,36.583,43100.0
2005-09-16 13:25:00,44.05,44.09,43.88,43.94,55500.0,36.583,36.6162,36.4418,36.4916,55500.0
2005-09-16 13:30:00,43.94,43.94,43.88,43.9,81600.0,36.4916,36.4916,36.4418,36.4584,81600.0
2005-09-16 13:35:00,43.91,43.99,43.89,43.97,43500.0,36.4667,36.5331,36.4501,36.5165,43500.0
2005-09-16 13:40:00,43.97,44.02,43.96,43.98,22100.0,36.5165,36.5581,36.5082,36.5248,22100.0
2005-09-16 13:45:00,44.0,44.0,43.95,43.97,29600.0,36.5414,36.5414,36.4999,36.5165,29600.0
2005-09-16 13:50:00,43.99,44.0,43.96,43.97,19400.0,36.5331,36.5414,36.5082,36.5165,19400.0
2005-09-16 13:55:00,43.97,43.97,43.91,43.91,16900.0,36.5165,36.5165,36.4667,36.4667,16900.0
2005-09-16 14:00:00,43.91,43.94,43.9,43.92,32000.0,36.4667,36.4916,36.4584,36.475,32000.0
2005-09-16 14:05:00,43.91,43.93,43.86,43.86,23300.0,36.4667,36.4833,36.4252,36.4252,23300.0
2005-09-16 14:10:00,43.85,43.88,43.85,43.86,33100.0,36.4169,36.4418,36.4169,36.4252,33100.0
2005-09-16 14:15:00,43.84,43.98,43.8,43.98,54100.0,36.4086,36.5248,36.3754,36.5248,54100.0
2005-09-16 14:20:00,43.98,44.01,43.97,43.99,46100.0,36.5248,36.5498,36.5165,36.5331,46100.0
2005-09-16 14:25:00,43.99,44.0,43.9,43.94,20100.0,36.5331,36.5414,36.4584,36.4916,20100.0
2005-09-16 14:30:00,43.94,43.99,43.94,43.99,24200.0,36.4916,36.5331,36.4916,36.5331,24200.0
2005-09-16 14:35:00,43.98,43.98,43.91,43.91,30000.0,36.5248,36.5248,36.4667,36.4667,30000.0
2005-09-16 14:40:00,43.91,43.92,43.83,43.88,25200.0,36.4667,36.475,36.4003,36.4418,25200.0
2005-09-16 14:45:00,43.88,43.92,43.83,43.84,37300.0,36.4418,36.475,36.4003,36.4086,37300.0
2005-09-16 14:50:00,43.84,43.89,43.84,43.86,19700.0,36.4086,36.4501,36.4086,36.4252,19700.0
2005-09-16 14:55:00,43.86,43.94,43.85,43.9,42100.0,36.4252,36.4916,36.4169,36.4584,42100.0
2005-09-16 15:00:00,43.9,44.0,43.9,43.94,37300.0,36.4584,36.5414,36.4584,36.4916,37300.0
2005-09-16 15:05:00,43.95,44.02,43.94,44.02,111500.0,36.4999,36.5581,36.4916,36.5581,111500.0
2005-09-16 15:10:00,44.01,44.07,43.97,44.06,63800.0,36.5498,36.5996,36.5165,36.5913,63800.0
2005-09-16 15:15:00,44.06,44.18,44.04,44.17,97000.0,36.5913,36.6909,36.5747,36.6826,97000.0
2005-09-16 15:20:00,44.18,44.22,44.18,44.18,40300.0,36.6909,36.7242,36.6909,36.6909,40300.0
2005-09-16 15:25:00,44.18,44.3,44.18,44.27,75300.0,36.6909,36.7906,36.6909,36.7657,75300.0
2005-09-16 15:30:00,44.26,44.36,44.26,44.28,87900.0,36.7574,36.8404,36.7574,36.774,87900.0
2005-09-16 15:35:00,44.28,44.29,44.15,44.16,70200.0,36.774,36.7823,36.666,36.6743,70200.0
2005-09-16 15:40:00,44.16,44.16,44.05,44.09,160800.0,36.6743,36.6743,36.583,36.6162,160800.0
2005-09-16 15:45:00,44.09,44.09,44.01,44.02,250400.0,36.6162,36.6162,36.5498,36.5581,250400.0
2005-09-16 15:50:00,44.02,44.02,43.92,43.95,252000.0,36.5581,36.5581,36.475,36.4999,252000.0
2005-09-16 15:55:00,43.95,43.95,43.91,43.94,256700.0,36.4999,36.4999,36.4667,36.4916,256700.0
2005-09-19 09:30:00,44.27,44.27,44.19,44.19,39900.0,36.7657,36.7657,36.6992,36.6992,39900.0
2005-09-19 09:35:00,44.18,44.18,43.96,44.02,46600.0,36.6909,36.6909,36.5082,36.5581,46600.0
2005-09-19 09:40:00,44.02,44.38,44.01,44.31,59000.0,36.5581,36.857,36.5498,36.7989,59000.0
2005-09-19 09:45:00,44.29,44.38,44.25,44.3,103500.0,36.7823,36.857,36.7491,36.7906,103500.0
2005-09-19 09:50:00,44.3,44.32,44.24,44.26,94200.0,36.7906,36.8072,36.7408,36.7574,94200.0
2005-09-19 09:55:00,44.26,44.26,44.14,44.2,39700.0,36.7574,36.7574,36.6577,36.7075,39700.0
2005-09-19 10:00:00,44.2,44.23,44.08,44.08,86700.0,36.7075,36.7325,36.6079,36.6079,86700.0
2005-09-19 10:05:00,44.1,44.11,44.05,44.07,122000.0,36.6245,36.6328,36.583,36.5996,122000.0
2005-09-19 10:10:00,44.07,44.08,43.95,43.99,100600.0,36.5996,36.6079,36.4999,36.5331,100600.0
2005-09-19 10:15:00,43.98,44.15,43.98,44.07,54700.0,36.5248,36.666,36.5248,36.5996,54700.0
2005-09-19 10:20:00,44.07,44.09,43.97,43.97,65400.0,36.5996,36.6162,36.5165,36.5165,65400.0
2005-09-19 10:25:00,43.98,43.98,43.87,43.97,58700.0,36.5248,36.5248,36.4335,36.5165,58700.0
2005-09-19 10:30:00,43.97,44.0,43.86,43.87,73900.0,36.5165,36.5414,36.4252,36.4335,73900.0
2005-09-19 10:35:00,43.86,43.93,43.71,43.89,111000.0,36.4252,36.4833,36.3006,36.4501,111000.0
2005-09-19 10:40:00,43.88,43.88,43.68,43.88,88600.0,36.4418,36.4418,36.2757,36.4418,88600.0
2005-09-19 10:45:00,43.88,44.04,43.87,43.95,43300.0,36.4418,36.5747,36.4335,36.4999,43300.0
2005-09-19 10:50:00,43.95,43.95,43.82,43.89,21500.0,36.4999,36.4999,36.392,36.4501,21500.0
2005-09-19 10:55:00,43.86,43.96,43.85,43.94,33100.0,36.4252,36.5082,36.4169,36.4916,33100.0
2005-09-19 11:00:00,43.94,43.95,43.88,43.89,67700.0,36.4916,36.4999,36.4418,36.4501,67700.0
2005-09-19 11:05:00,43.9,43.94,43.88,43.93,44400.0,36.4584,36.4916,36.4418,36.4833,44400.0
2005-09-19 11:10:00,43.94,43.96,43.9,43.93,48400.0,36.4916,36.5082,36.4584,36.4833,48400.0
2005-09-19 11:15:00,43.93,43.94,43.77,43.79,96400.0,36.4833,36.4916,36.3504,36.367,96400.0
2005-09-19 11:20:00,43.78,43.81,43.69,43.71,120700.0,36.3587,36.3837,36.284,36.3006,120700.0
2005-09-19 11:25:00,43.71,43.71,43.63,43.7,50500.0,36.3006,36.3006,36.2342,36.2923,50500.0
2005-09-19 11:30:00,43.71,43.72,43.65,43.7,78900.0,36.3006,36.3089,36.2508,36.2923,78900.0
2005-09-19 11:35:00,43.7,43.73,43.62,43.67,22800.0,36.2923,36.3172,36.2259,36.2674,22800.0
2005-09-19 11:40:00,43.65,43.66,43.45,43.45,63200.0,36.2508,36.2591,36.0847,36.0847,63200.0
2005-09-19 11:45:00,43.46,43.5,43.23,43.26,109700.0,36.093,36.1262,35.902,35.9269,109700.0
2005-09-19 11:50:00,43.27,43.33,43.18,43.21,96200.0,35.9352,35.985,35.8604,35.8854,96200.0
2005-09-19 11:55:00,43.19,43.35,43.18,43.35,43100.0,35.8688,36.0016,35.8604,36.0016,43100.0
2005-09-19 12:00:00,43.35,43.53,43.34,43.51,26600.0,36.0016,36.1511,35.9933,36.1345,26600.0
2005-09-19 12:05:00,43.51,43.51,43.43,43.43,24800.0,36.1345,36.1345,36.0681,36.0681,24800.0
2005-09-19 12:10:00,43.43,43.66,43.41,43.65,28800.0,36.0681,36.2591,36.0515,36.2508,28800.0
2005-09-19 12:15:00,43.67,43.68,43.6,43.6,17100.0,36.2674,36.2757,36.2093,36.2093,17100.0
2005-09-19 12:20:00,43.6,43.64,43.57,43.6,9600.0,36.2093,36.2425,36.1843,36.2093,9600.0
2005-09-19 12:25:00,43.62,43.62,43.5,43.52,10100.0,36.2259,36.2259,36.1262,36.1428,10100.0
2005-09-19 12:30:00,43.52,43.6,43.52,43.6,23100.0,36.1428,36.2093,36.1428,36.2093,23100.0
2005-09-19 12:35:00,43.6,43.62,43.58,43.58,42200.0,36.2093,36.2259,36.1926,36.1926,42200.0
2005-09-19 12:40:00,43.59,43.63,43.57,43.57,8200.0,36.2009,36.2342,36.1843,36.1843,8200.0
2005-09-19 12:45:00,43.59,43.59,43.54,43.56,4900.0,36.2009,36.2009,36.1594,36.176,4900.0
2005-09-19 12:50:00,43.57,43.61,43.57,43.6,11100.0,36.1843,36.2176,36.1843,36.2093,11100.0
2005-09-19 12:55:00,43.61,43.68,43.6,43.68,20600.0,36.2176,36.2757,36.2093,36.2757,20600.0
2005-09-19 13:00:00,43.66,43.67,43.59,43.62,20900.0,36.2591,36.2674,36.2009,36.2259,20900.0
2005-09-19 13:05:00,43.62,43.62,43.56,43.56,7400.0,36.2259,36.2259,36.176,36.176,7400.0
2005-09-19 13:10:00,43.56,43.59,43.53,43.54,15500.0,36.176,36.2009,36.1511,36.1594,15500.0
2005-09-19 13:15:00,43.52,43.54,43.5,43.53,22000.0,36.1428,36.1594,36.1262,36.1511,22000.0
2005-09-19 13:20:00,43.53,43.55,43.49,43.51,22700.0,36.1511,36.1677,36.1179,36.1345,22700.0
2005-09-19 13:25:00,43.51,43.57,43.49,43.57,20100.0,36.1345,36.1843,36.1179,36.1843,20100.0
2005-09-19 13:30:00,43.57,43.66,43.57,43.66,9100.0,36.1843,36.2591,36.1843,36.2591,9100.0
2005-09-19 13:35:00,43.67,43.74,43.67,43.71,20700.0,36.2674,36.3255,36.2674,36.3006,20700.0
2005-09-19 13:40:00,43.71,43.74,43.69,43.72,17300.0,36.3006,36.3255,36.284,36.3089,17300.0
2005-09-19 13:45:00,43.73,43.73,43.6,43.6,18900.0,36.3172,36.3172,36.2093,36.2093,18900.0
2005-09-19 13:50:00,43.61,43.67,43.6,43.61,21300.0,36.2176,36.2674,36.2093,36.2176,21300.0
2005-09-19 13:55:00,43.6,43.62,43.52,43.56,26200.0,36.2093,36.2259,36.1428,36.176,26200.0
2005-09-19 14:00:00,43.57,43.69,43.57,43.69,26800.0,36.1843,36.284,36.1843,36.284,26800.0
2005-09-19 14:05:00,43.69,43.71,43.65,43.65,20300.0,36.284,36.3006,36.2508,36.2508,20300.0
2005-09-19 14:10:00,43.64,43.65,43.6,43.65,20000.0,36.2425,36.2508,36.2093,36.2508,20000.0
2005-09-19 14:15:00,43.65,43.7,43.58,43.62,17900.0,36.2508,36.2923,36.1926,36.2259,17900.0
2005-09-19 14:20:00,43.63,43.65,43.52,43.54,20300.0,36.2342,36.2508,36.1428,36.1594,20300.0
2005-09-19 14:25:00,43.54,43.58,43.51,43.58,16700.0,36.1594,36.1926,36.1345,36.1926,16700.0
2005-09-19 14:30:00,43.58,43.63,43.58,43.61,17500.0,36.1926,36.2342,36.1926,36.2176,17500.0
2005-09-19 14:35:00,43.61,43.66,43.61,43.66,6600.0,36.2176,36.2591,36.2176,36.2591,6600.0
2005-09-19 14:40:00,43.66,43.74,43.66,43.73,22000.0,36.2591,36.3255,36.2591,36.3172,22000.0
2005-09-19 14:45:00,43.73,43.77,43.71,43.74,17500.0,36.3172,36.3504,36.3006,36.3255,17500.0
2005-09-19 14:50:00,43.73,43.78,43.53,43.76,53300.0,36.3172,36.3587,36.1511,36.3421,53300.0
2005-09-19 14:55:00,43.64,43.77,43.59,43.77,46000.0,36.2425,36.3504,36.2009,36.3504,46000.0
2005-09-19 15:00:00,43.77,43.8,43.71,43.73,25700.0,36.3504,36.3754,36.3006,36.3172,25700.0
2005-09-19 15:05:00,43.74,43.79,43.74,43.77,19700.0,36.3255,36.367,36.3255,36.3504,19700.0
2005-09-19 15:10:00,43.76,43.77,43.7,43.7,17600.0,36.3421,36.3504,36.2923,36.2923,17600.0
2005-09-19 15:15:00,43.7,43.73,43.68,43.71,19100.0,36.2923,36.3172,36.2757,36.3006,19100.0
2005-09-19 15:20:00,43.71,43.73,43.7,43.7,35000.0,36.3006,36.3172,36.2923,36.2923,35000.0
2005-09-19 15:25:00,43.7,43.74,43.69,43.74,36100.0,36.2923,36.3255,36.284,36.3255,36100.0
2005-09-19 15:30:00,43.74,43.75,43.7,43.72,30400.0,36.3255,36.3338,36.2923,36.3089,30400.0
2005-09-19 15:35:00,43.72,43.75,43.7,43.74,34000.0,36.3089,36.3338,36.2923,36.3255,34000.0
2005-09-19 15:40:00,43.74,43.82,43.74,43.78,58800.0,36.3255,36.392,36.3255,36.3587,58800.0
2005-09-19 15:45:00,43.79,43.85,43.74,43.85,28600.0,36.367,36.4169,36.3255,36.4169,28600.0
2005-09-19 15:50:00,43.84,43.94,43.83,43.84,94400.0,36.4086,36.4916,36.4003,36.4086,94400.0
2005-09-19 15:55:00,43.84,43.89,43.8,43.88,129000.0,36.4086,36.4501,36.3754,36.4418,129000.0
2005-09-20 09:30:00,43.9,43.96,43.88,43.95,51700.0,36.4584,36.5082,36.4418,36.4999,51700.0
2005-09-20 09:35:00,43.95,44.17,43.8,44.05,165000.0,36.4999,36.6826,36.3754,36.583,165000.0
2005-09-20 09:40:00,44.05,44.55,44.04,44.55,86000.0,36.583,36.9982,36.5747,36.9982,86000.0
2005-09-20 09:45:00,44.55,44.55,44.18,44.24,54400.0,36.9982,36.9982,36.6909,36.7408,54400.0
2005-09-20 09:50:00,44.24,44.35,44.13,44.23,38800.0,36.7408,36.8321,36.6494,36.7325,38800.0
2005-09-20 09:55:00,44.21,44.35,44.1,44.1,26800.0,36.7159,36.8321,36.6245,36.6245,26800.0
2005-09-20 10:00:00,44.12,44.12,43.86,44.0,73400.0,36.6411,36.6411,36.4252,36.5414,73400.0
2005-09-20 10:05:00,44.0,44.08,43.77,43.81,118300.0,36.5414,36.6079,36.3504,36.3837,118300.0
2005-09-20 10:10:00,43.81,43.91,43.75,43.86,41000.0,36.3837,36.4667,36.3338,36.4252,41000.0
2005-09-20 10:15:00,43.86,44.02,43.86,43.97,83600.0,36.4252,36.5581,36.4252,36.5165,83600.0
2005-09-20 10:20:00,43.98,43.98,43.75,43.95,34700.0,36.5248,36.5248,36.3338,36.4999,34700.0
2005-09-20 10:25:00,43.94,43.94,43.82,43.88,19400.0,36.4916,36.4916,36.392,36.4418,19400.0
2005-09-20 10:30:00,43.86,43.88,43.83,43.85,75200.0,36.4252,36.4418,36.4003,36.4169,75200.0
2005-09-20 10:35:00,43.85,43.86,43.68,43.68,102200.0,36.4169,36.4252,36.2757,36.2757,102200.0
2005-09-20 10:40:00,43.71,43.72,43.64,43.68,34300.0,36.3006,36.3089,36.2425,36.2757,34300.0
2005-09-20 10:45:00,43.68,43.72,43.67,43.71,31100.0,36.2757,36.3089,36.2674,36.3006,31100.0
2005-09-20 10:50:00,43.71,43.8,43.7,43.78,44200.0,36.3006,36.3754,36.2923,36.3587,44200.0
2005-09-20 10:55:00,43.78,43.81,43.75,43.79,64500.0,36.3587,36.3837,36.3338,36.367,64500.0
2005-09-20 11:00:00,43.8,43.8,43.75,43.75,123600.0,36.3754,36.3754,36.3338,36.3338,123600.0
2005-09-20 11:05:00,43.76,43.76,43.65,43.69,136100.0,36.3421,36.3421,36.2508,36.284,136100.0
2005-09-20 11:10:00,43.81,43.81,43.75,43.76,45000.0,36.3837,36.3837,36.3338,36.3421,45000.0
2005-09-20 11:15:00,43.77,43.78,43.73,43.74,63700.0,36.3504,36.3587,36.3172,36.3255,63700.0
2005-09-20 11:20:00,43.73,43.73,43.7,43.71,39400.0,36.3172,36.3172,36.2923,36.3006,39400.0
2005-09-20 11:25:00,43.7,43.78,43.68,43.77,22100.0,36.2923,36.3587,36.2757,36.3504,22100.0
2005-09-20 11:30:00,43.77,43.78,43.75,43.75,11100.0,36.3504,36.3587,36.3338,36.3338,11100.0
2005-09-20 11:35:00,43.75,43.82,43.75,43.82,18700.0,36.3338,36.392,36.3338,36.392,18700.0
2005-09-20 11:40:00,43.82,43.88,43.8,43.88,35700.0,36.392,36.4418,36.3754,36.4418,35700.0
2005-09-20 11:45:00,43.88,43.88,43.76,43.76,8900.0,36.4418,36.4418,36.3421,36.3421,8900.0
2005-09-20 11:50:00,43.75,43.75,43.68,43.7,22100.0,36.3338,36.3338,36.2757,36.2923,22100.0
2005-09-20 11:55:00,43.7,43.73,43.7,43.71,18700.0,36.2923,36.3172,36.2923,36.3006,18700.0
2005-09-20 12:00:00,43.71,43.72,43.7,43.71,43600.0,36.3006,36.3089,36.2923,36.3006,43600.0
2005-09-20 12:05:00,43.7,43.7,43.67,43.68,64700.0,36.2923,36.2923,36.2674,36.2757,64700.0
2005-09-20 12:10:00,43.67,43.75,43.58,43.6,84500.0,36.2674,36.3338,36.1926,36.2093,84500.0
2005-09-20 12:15:00,43.61,43.63,43.56,43.56,115200.0,36.2176,36.2342,36.176,36.176,115200.0
2005-09-20 12:20:00,43.56,43.56,43.48,43.52,85000.0,36.176,36.176,36.1096,36.1428,85000.0
2005-09-20 12:25:00,43.54,43.6,43.53,43.6,94900.0,36.1594,36.2093,36.1511,36.2093,94900.0
2005-09-20 12:30:00,43.6,43.61,43.54,43.54,40000.0,36.2093,36.2176,36.1594,36.1594,40000.0
2005-09-20 12:35:00,43.53,43.54,43.48,43.48,124900.0,36.1511,36.1594,36.1096,36.1096,124900.0
2005-09-20 12:40:00,43.47,43.47,43.28,43.28,32300.0,36.1013,36.1013,35.9435,35.9435,32300.0
2005-09-20 12:45:00,43.27,43.47,43.14,43.47,81900.0,35.9352,36.1013,35.8272,36.1013,81900.0
2005-09-20 12:50:00,43.19,43.2,43.15,43.18,60400.0,35.8688,35.8771,35.8355,35.8604,60400.0
2005-09-20 12:55:00,43.17,43.27,43.16,43.27,42500.0,35.8521,35.9352,35.8438,35.9352,42500.0
2005-09-20 13:00:00,43.27,43.3,43.25,43.25,27600.0,35.9352,35.9601,35.9186,35.9186,27600.0
2005-09-20 13:05:00,43.24,43.24,43.17,43.17,19300.0,35.9103,35.9103,35.8521,35.8521,19300.0
2005-09-20 13:10:00,43.18,43.2,43.17,43.2,26300.0,35.8604,35.8771,35.8521,35.8771,26300.0
2005-09-20 13:15:00,43.2,43.2,43.12,43.12,106200.0,35.8771,35.8771,35.8106,35.8106,106200.0
2005-09-20 13:20:00,43.13,43.13,43.04,43.05,36900.0,35.8189,35.8189,35.7442,35.7525,36900.0
2005-09-20 13:25:00,43.03,43.04,43.0,43.0,107000.0,35.7359,35.7442,35.711,35.711,107000.0
2005-09-20 13:30:00,43.0,43.0,42.96,42.97,36100.0,35.711,35.711,35.6777,35.686,36100.0
2005-09-20 13:35:00,42.97,42.97,42.92,42.96,91200.0,35.686,35.686,35.6445,35.6777,91200.0
2005-09-20 13:40:00,42.97,43.02,42.96,42.99,64300.0,35.686,35.7276,35.6777,35.7027,64300.0
2005-09-20 13:45:00,42.99,43.08,42.98,43.01,39300.0,35.7027,35.7774,35.6944,35.7193,39300.0
2005-09-20 13:50:00,43.02,43.02,42.98,43.0,58100.0,35.7276,35.7276,35.6944,35.711,58100.0
2005-09-20 13:55:00,43.0,43.07,43.0,43.01,17400.0,35.711,35.7691,35.711,35.7193,17400.0
2005-09-20 14:00:00,43.01,43.01,42.89,42.89,76000.0,35.7193,35.7193,35.6196,35.6196,76000.0
2005-09-20 14:05:00,42.91,42.92,42.87,42.89,43100.0,35.6362,35.6445,35.603,35.6196,43100.0
2005-09-20 14:10:00,42.89,42.95,42.88,42.92,132200.0,35.6196,35.6694,35.6113,35.6445,132200.0
2005-09-20 14:15:00,42.94,42.97,42.57,42.94,92200.0,35.6611,35.686,35.3539,35.6611,92200.0
2005-09-20 14:20:00,42.94,42.94,42.65,42.82,88800.0,35.6611,35.6611,35.4203,35.5615,88800.0
2005-09-20 14:25:00,42.76,42.87,42.71,42.79,85200.0,35.5116,35.603,35.4701,35.5366,85200.0
2005-09-20 14:30:00,42.79,42.94,42.73,42.88,94300.0,35.5366,35.6611,35.4867,35.6113,94300.0
2005-09-20 14:35:00,42.87,43.0,42.86,42.9,89500.0,35.603,35.711,35.5947,35.6279,89500.0
2005-09-20 14:40:00,42.89,42.9,42.72,42.75,99900.0,35.6196,35.6279,35.4784,35.5033,99900.0
2005-09-20 14:45:00,42.76,42.76,42.58,42.58,75200.0,35.5116,35.5116,35.3622,35.3622,75200.0
2005-09-20 14:50:00,42.6,42.62,42.5,42.5,92800.0,35.3788,35.3954,35.2957,35.2957,92800.0
2005-09-20 14:55:00,42.5,42.5,42.4,42.44,53800.0,35.2957,35.2957,35.2127,35.2459,53800.0
2005-09-20 15:00:00,42.45,42.46,42.39,42.42,54100.0,35.2542,35.2625,35.2044,35.2293,54100.0
2005-09-20 15:05:00,42.42,42.56,42.38,42.56,51100.0,35.2293,35.3455,35.1961,35.3455,51100.0
2005-09-20 15:10:00,42.54,42.54,42.34,42.38,73600.0,35.3289,35.3289,35.1628,35.1961,73600.0
2005-09-20 15:15:00,42.37,42.37,42.23,42.32,55100.0,35.1878,35.1878,35.0715,35.1462,55100.0
2005-09-20 15:20:00,42.32,42.32,42.28,42.29,57500.0,35.1462,35.1462,35.113,35.1213,57500.0
2005-09-20 15:25:00,42.29,42.33,42.15,42.21,84900.0,35.1213,35.1545,35.005,35.0549,84900.0
2005-09-20 15:30:00,42.19,42.23,42.17,42.17,99100.0,35.0383,35.0715,35.0217,35.0217,99100.0
2005-09-20 15:35:00,42.17,42.18,42.0,42.03,145300.0,35.0217,35.03,34.8805,34.9054,145300.0
2005-09-20 15:40:00,42.03,42.05,41.91,41.94,150700.0,34.9054,34.922,34.8057,34.8306,150700.0
2005-09-20 15:45:00,41.94,42.03,41.9,42.03,122500.0,34.8306,34.9054,34.7974,34.9054,122500.0
2005-09-20 15:50:00,42.03,42.05,41.99,42.05,129100.0,34.9054,34.922,34.8722,34.922,129100.0
2005-09-20 15:55:00,42.05,42.05,41.99,42.0,142100.0,34.922,34.922,34.8722,34.8805,142100.0
2005-09-21 09:30:00,41.98,42.6,41.98,42.34,175600.0,34.8639,35.3788,34.8639,35.1628,175600.0
2005-09-21 09:35:00,42.34,42.48,42.34,42.35,90500.0,35.1628,35.2791,35.1628,35.1711,90500.0
2005-09-21 09:40:00,42.32,42.36,42.15,42.23,50800.0,35.1462,35.1794,35.005,35.0715,50800.0
2005-09-21 09:45:00,42.23,42.25,42.14,42.15,37900.0,35.0715,35.0881,34.9967,35.005,37900.0
2005-09-21 09:50:00,42.12,42.14,41.98,41.98,48300.0,34.9801,34.9967,34.8639,34.8639,48300.0
2005-09-21 09:55:00,41.99,41.99,41.88,41.91,100700.0,34.8722,34.8722,34.7808,34.8057,100700.0
2005-09-21 10:00:00,41.91,42.06,41.9,42.05,77900.0,34.8057,34.9303,34.7974,34.922,77900.0
2005-09-21 10:05:00,42.08,42.13,42.0,42.09,55000.0,34.9469,34.9884,34.8805,34.9552,55000.0
2005-09-21 10:10:00,42.09,42.18,41.98,42.0,87500.0,34.9552,35.03,34.8639,34.8805,87500.0
2005-09-21 10:15:00,42.01,42.09,41.9,42.06,144500.0,34.8888,34.9552,34.7974,34.9303,144500.0
2005-09-21 10:20:00,42.07,42.08,41.97,42.07,39700.0,34.9386,34.9469,34.8556,34.9386,39700.0
2005-09-21 10:25:00,42.07,42.16,42.07,42.13,41900.0,34.9386,35.0134,34.9386,34.9884,41900.0
2005-09-21 10:30:00,42.13,42.3,42.13,42.28,62700.0,34.9884,35.1296,34.9884,35.113,62700.0
2005-09-21 10:35:00,42.28,42.29,42.19,42.21,119500.0,35.113,35.1213,35.0383,35.0549,119500.0
2005-09-21 10:40:00,42.2,42.27,42.19,42.19,69300.0,35.0466,35.1047,35.0383,35.0383,69300.0
2005-09-21 10:45:00,42.21,42.29,42.21,42.26,36800.0,35.0549,35.1213,35.0549,35.0964,36800.0
2005-09-21 10:50:00,42.25,42.34,42.24,42.34,31400.0,35.0881,35.1628,35.0798,35.1628,31400.0
2005-09-21 10:55:00,42.31,42.34,42.28,42.29,25100.0,35.1379,35.1628,35.113,35.1213,25100.0
2005-09-21 11:00:00,42.28,42.35,42.28,42.33,23400.0,35.113,35.1711,35.113,35.1545,23400.0
2005-09-21 11:05:00,42.33,42.47,42.32,42.47,34700.0,35.1545,35.2708,35.1462,35.2708,34700.0
2005-09-21 11:10:00,42.47,42.48,42.39,42.48,38000.0,35.2708,35.2791,35.2044,35.2791,38000.0
2005-09-21 11:15:00,42.46,42.51,42.41,42.45,34600.0,35.2625,35.304,35.221,35.2542,34600.0
2005-09-21 11:20:00,42.44,42.48,42.43,42.47,34700.0,35.2459,35.2791,35.2376,35.2708,34700.0
2005-09-21 11:25:00,42.48,42.48,42.44,42.46,24700.0,35.2791,35.2791,35.2459,35.2625,24700.0
2005-09-21 11:30:00,42.46,42.6,42.46,42.6,47200.0,35.2625,35.3788,35.2625,35.3788,47200.0
2005-09-21 11:35:00,42.6,42.6,42.43,42.43,27000.0,35.3788,35.3788,35.2376,35.2376,27000.0
2005-09-21 11:40:00,42.44,42.49,42.38,42.38,48900.0,35.2459,35.2874,35.1961,35.1961,48900.0
2005-09-21 11:45:00,42.39,42.51,42.39,42.46,60300.0,35.2044,35.304,35.2044,35.2625,60300.0
2005-09-21 11:50:00,42.47,42.47,42.26,42.29,22100.0,35.2708,35.2708,35.0964,35.1213,22100.0
2005-09-21 11:55:00,42.24,42.24,42.15,42.15,49000.0,35.0798,35.0798,35.005,35.005,49000.0
2005-09-21 12:00:00,42.15,42.28,42.15,42.28,36800.0,35.005,35.113,35.005,35.113,36800.0
2005-09-21 12:05:00,42.29,42.38,42.28,42.32,31500.0,35.1213,35.1961,35.113,35.1462,31500.0
2005-09-21 12:10:00,42.3,42.42,42.29,42.4,26000.0,35.1296,35.2293,35.1213,35.2127,26000.0
2005-09-21 12:15:00,42.4,42.47,42.4,42.43,22600.0,35.2127,35.2708,35.2127,35.2376,22600.0
2005-09-21 12:20:00,42.47,42.47,42.34,42.34,35700.0,35.2708,35.2708,35.1628,35.1628,35700.0
2005-09-21 12:25:00,42.36,42.37,42.32,42.36,20900.0,35.1794,35.1878,35.1462,35.1794,20900.0
2005-09-21 12:30:00,42.36,42.41,42.36,42.41,13700.0,35.1794,35.221,35.1794,35.221,13700.0
2005-09-21 12:35:00,42.41,42.44,42.39,42.39,22000.0,35.221,35.2459,35.2044,35.2044,22000.0
2005-09-21 12:40:00,42.4,42.46,42.4,42.45,46500.0,35.2127,35.2625,35.2127,35.2542,46500.0
2005-09-21 12:45:00,42.45,42.59,42.44,42.59,54800.0,35.2542,35.3705,35.2459,35.3705,54800.0
2005-09-21 12:50:00,42.59,42.6,42.52,42.59,28200.0,35.3705,35.3788,35.3123,35.3705,28200.0
2005-09-21 12:55:00,42.59,42.61,42.52,42.53,19100.0,35.3705,35.3871,35.3123,35.3206,19100.0
2005-09-21 13:00:00,42.53,42.55,42.5,42.5,54000.0,35.3206,35.3372,35.2957,35.2957,54000.0
2005-09-21 13:05:00,42.53,42.53,42.46,42.46,42200.0,35.3206,35.3206,35.2625,35.2625,42200.0
2005-09-21 13:10:00,42.5,42.5,42.44,42.5,20000.0,35.2957,35.2957,35.2459,35.2957,20000.0
2005-09-21 13:15:00,42.5,42.51,42.48,42.51,6400.0,35.2957,35.304,35.2791,35.304,6400.0
2005-09-21 13:20:00,42.51,42.51,42.4,42.41,27400.0,35.304,35.304,35.2127,35.221,27400.0
2005-09-21 13:25:00,42.39,42.48,42.39,42.48,23000.0,35.2044,35.2791,35.2044,35.2791,23000.0
2005-09-21 13:30:00,42.48,42.52,42.48,42.5,16300.0,35.2791,35.3123,35.2791,35.2957,16300.0
2005-09-21 13:35:00,42.51,42.51,42.42,42.42,50800.0,35.304,35.304,35.2293,35.2293,50800.0
2005-09-21 13:40:00,42.41,42.48,42.38,42.46,36400.0,35.221,35.2791,35.1961,35.2625,36400.0
2005-09-21 13:45:00,42.47,42.51,42.46,42.48,39100.0,35.2708,35.304,35.2625,35.2791,39100.0
2005-09-21 13:50:00,42.49,42.5,42.31,42.33,24600.0,35.2874,35.2957,35.1379,35.1545,24600.0
2005-09-21 13:55:00,42.33,42.35,42.28,42.32,18600.0,35.1545,35.1711,35.113,35.1462,18600.0
2005-09-21 14:00:00,42.31,42.38,42.31,42.35,28900.0,35.1379,35.1961,35.1379,35.1711,28900.0
2005-09-21 14:05:00,42.36,42.38,42.33,42.34,40700.0,35.1794,35.1961,35.1545,35.1628,40700.0
2005-09-21 14:10:00,42.34,42.34,42.22,42.22,21100.0,35.1628,35.1628,35.0632,35.0632,21100.0
2005-09-21 14:15:00,42.23,42.31,42.21,42.25,33000.0,35.0715,35.1379,35.0549,35.0881,33000.0
2005-09-21 14:20:00,42.26,42.26,42.17,42.23,18600.0,35.0964,35.0964,35.0217,35.0715,18600.0
2005-09-21 14:25:00,42.23,42.27,42.22,42.25,11800.0,35.0715,35.1047,35.0632,35.0881,11800.0
2005-09-21 14:30:00,42.24,42.26,42.21,42.26,19100.0,35.0798,35.0964,35.0549,35.0964,19100.0
2005-09-21 14:35:00,42.27,42.33,42.27,42.3,28000.0,35.1047,35.1545,35.1047,35.1296,28000.0
2005-09-21 14:40:00,42.3,42.33,42.28,42.31,117100.0,35.1296,35.1545,35.113,35.1379,117100.0
2005-09-21 14:45:00,42.29,42.31,42.26,42.27,32100.0,35.1213,35.1379,35.0964,35.1047,32100.0
2005-09-21 14:50:00,42.27,42.28,42.21,42.21,28700.0,35.1047,35.113,35.0549,35.0549,28700.0
2005-09-21 14:55:00,42.2,42.31,42.19,42.21,48800.0,35.0466,35.1379,35.0383,35.0549,48800.0
2005-09-21 15:00:00,42.22,42.26,42.2,42.26,25000.0,35.0632,35.0964,35.0466,35.0964,25000.0
2005-09-21 15:05:00,42.26,42.27,42.13,42.16,50500.0,35.0964,35.1047,34.9884,35.0134,50500.0
2005-09-21 15:10:00,42.15,42.18,42.06,42.06,44100.0,35.005,35.03,34.9303,34.9303,44100.0
2005-09-21 15:15:00,42.06,42.1,42.06,42.1,59500.0,34.9303,34.9635,34.9303,34.9635,59500.0
2005-09-21 15:20:00,42.13,42.14,42.0,42.05,40600.0,34.9884,34.9967,34.8805,34.922,40600.0
2005-09-21 15:25:00,42.05,42.07,42.01,42.01,19700.0,34.922,34.9386,34.8888,34.8888,19700.0
2005-09-21 15:30:00,42.02,42.05,42.0,42.05,47600.0,34.8971,34.922,34.8805,34.922,47600.0
2005-09-21 15:35:00,42.05,42.06,42.0,42.01,32600.0,34.922,34.9303,34.8805,34.8888,32600.0
2005-09-21 15:40:00,42.01,42.06,42.0,42.05,43400.0,34.8888,34.9303,34.8805,34.922,43400.0
2005-09-21 15:45:00,42.05,42.06,41.97,41.97,54700.0,34.922,34.9303,34.8556,34.8556,54700.0
2005-09-21 15:50:00,41.96,42.02,41.9,41.9,53700.0,34.8473,34.8971,34.7974,34.7974,53700.0
2005-09-21 15:55:00,41.9,42.01,41.89,42.0,148700.0,34.7974,34.8888,34.7891,34.8805,148700.0
2005-09-22 09:30:00,42.1,42.1,41.87,42.0,162500.0,34.996,34.996,34.8048,34.9128,162500.0
2005-09-22 09:35:00,42.0,42.83,42.0,42.48,52300.0,34.9128,35.6028,34.9128,35.3118,52300.0
2005-09-22 09:40:00,42.48,42.52,42.24,42.24,42900.0,35.3118,35.3451,35.1123,35.1123,42900.0
2005-09-22 09:45:00,42.22,42.67,42.22,42.67,58500.0,35.0957,35.4698,35.0957,35.4698,58500.0
2005-09-22 09:50:00,42.6,42.85,42.6,42.79,69400.0,35.4116,35.6194,35.4116,35.5695,69400.0
2005-09-22 09:55:00,42.79,42.79,42.66,42.77,39500.0,35.5695,35.5695,35.4615,35.5529,39500.0
2005-09-22 10:00:00,42.75,43.0,42.68,43.0,123000.0,35.5363,35.7441,35.4781,35.7441,123000.0
2005-09-22 10:05:00,42.98,43.1,42.93,42.96,73200.0,35.7275,35.8272,35.6859,35.7109,73200.0
2005-09-22 10:10:00,42.96,43.28,42.96,43.25,166300.0,35.7109,35.9769,35.7109,35.9519,166300.0
2005-09-22 10:15:00,43.25,43.32,43.2,43.2,73000.0,35.9519,36.0101,35.9104,35.9104,73000.0
2005-09-22 10:20:00,43.11,43.21,43.04,43.2,60900.0,35.8355,35.9187,35.7774,35.9104,60900.0
2005-09-22 10:25:00,43.21,43.26,43.12,43.18,36500.0,35.9187,35.9602,35.8439,35.8937,36500.0
2005-09-22 10:30:00,43.17,43.32,43.17,43.28,66500.0,35.8854,36.0101,35.8854,35.9769,66500.0
2005-09-22 10:35:00,43.29,43.29,43.15,43.17,99100.0,35.9852,35.9852,35.8688,35.8854,99100.0
2005-09-22 10:40:00,43.19,43.2,43.0,43.04,90500.0,35.902,35.9104,35.7441,35.7774,90500.0
2005-09-22 10:45:00,43.05,43.06,42.85,42.86,164400.0,35.7857,35.794,35.6194,35.6277,164400.0
2005-09-22 10:50:00,42.86,42.86,42.77,42.83,31600.0,35.6277,35.6277,35.5529,35.6028,31600.0
2005-09-22 10:55:00,42.78,42.83,42.78,42.79,22500.0,35.5612,35.6028,35.5612,35.5695,22500.0
2005-09-22 11:00:00,42.8,42.95,42.8,42.92,57300.0,35.5779,35.7025,35.5779,35.6776,57300.0
2005-09-22 11:05:00,42.91,42.96,42.87,42.87,15600.0,35.6693,35.7109,35.636,35.636,15600.0
2005-09-22 11:10:00,42.87,42.89,42.84,42.88,26400.0,35.636,35.6527,35.6111,35.6444,26400.0
2005-09-22 11:15:00,42.87,42.87,42.73,42.75,21900.0,35.636,35.636,35.5197,35.5363,21900.0
2005-09-22 11:20:00,42.75,42.78,42.74,42.77,33800.0,35.5363,35.5612,35.528,35.5529,33800.0
2005-09-22 11:25:00,42.74,42.75,42.72,42.73,22100.0,35.528,35.5363,35.5114,35.5197,22100.0
2005-09-22 11:30:00,42.74,42.74,42.67,42.72,23100.0,35.528,35.528,35.4698,35.5114,23100.0
2005-09-22 11:35:00,42.71,42.72,42.67,42.7,18500.0,35.503,35.5114,35.4698,35.4947,18500.0
2005-09-22 11:40:00,42.68,42.69,42.42,42.53,54300.0,35.4781,35.4864,35.262,35.3534,54300.0
2005-09-22 11:45:00,42.51,42.58,42.51,42.57,23500.0,35.3368,35.395,35.3368,35.3867,23500.0
2005-09-22 11:50:00,42.56,42.57,42.51,42.54,11100.0,35.3783,35.3867,35.3368,35.3617,11100.0
2005-09-22 11:55:00,42.54,42.63,42.52,42.6,16500.0,35.3617,35.4365,35.3451,35.4116,16500.0
2005-09-22 12:00:00,42.6,42.61,42.5,42.57,33400.0,35.4116,35.4199,35.3285,35.3867,33400.0
2005-09-22 12:05:00,42.55,42.56,42.28,42.29,24100.0,35.37,35.3783,35.1456,35.1539,24100.0
2005-09-22 12:10:00,42.29,42.32,42.05,42.05,47900.0,35.1539,35.1788,34.9544,34.9544,47900.0
2005-09-22 12:15:00,42.05,42.05,41.97,42.04,36200.0,34.9544,34.9544,34.8879,34.9461,36200.0
2005-09-22 12:20:00,42.04,42.05,41.98,42.0,50200.0,34.9461,34.9544,34.8962,34.9128,50200.0
2005-09-22 12:25:00,42.0,42.13,41.99,42.13,43800.0,34.9128,35.0209,34.9045,35.0209,43800.0
2005-09-22 12:30:00,42.13,42.27,42.13,42.22,36000.0,35.0209,35.1373,35.0209,35.0957,36000.0
2005-09-22 12:35:00,42.21,42.73,42.2,42.32,21800.0,35.0874,35.5197,35.0791,35.1788,21800.0
2005-09-22 12:40:00,42.32,42.35,42.26,42.31,26700.0,35.1788,35.2038,35.129,35.1705,26700.0
2005-09-22 12:45:00,42.31,42.39,42.31,42.36,21800.0,35.1705,35.237,35.1705,35.2121,21800.0
2005-09-22 12:50:00,42.37,42.46,42.36,42.46,9200.0,35.2204,35.2952,35.2121,35.2952,9200.0
2005-09-22 12:55:00,42.45,42.6,42.45,42.6,18500.0,35.2869,35.4116,35.2869,35.4116,18500.0
2005-09-22 13:00:00,42.57,42.59,42.49,42.51,15500.0,35.3867,35.4033,35.3202,35.3368,15500.0
2005-09-22 13:05:00,42.53,42.54,42.45,42.47,36000.0,35.3534,35.3617,35.2869,35.3035,36000.0
2005-09-22 13:10:00,42.5,42.61,42.47,42.61,44100.0,35.3285,35.4199,35.3035,35.4199,44100.0
2005-09-22 13:15:00,42.62,42.64,42.58,42.64,24100.0,35.4282,35.4449,35.395,35.4449,24100.0
2005-09-22 13:20:00,42.66,42.69,42.61,42.66,16900.0,35.4615,35.4864,35.4199,35.4615,16900.0
2005-09-22 13:25:00,42.66,42.8,42.66,42.73,40800.0,35.4615,35.5779,35.4615,35.5197,40800.0
2005-09-22 13:30:00,42.74,42.82,42.73,42.82,32000.0,35.528,35.5945,35.5197,35.5945,32000.0
2005-09-22 13:35:00,42.82,42.88,42.78,42.88,35000.0,35.5945,35.6444,35.5612,35.6444,35000.0
2005-09-22 13:40:00,42.87,43.2,42.87,43.17,37300.0,35.636,35.9104,35.636,35.8854,37300.0
2005-09-22 13:45:00,43.17,43.18,43.01,43.01,31500.0,35.8854,35.8937,35.7524,35.7524,31500.0
2005-09-22 13:50:00,43.02,43.03,42.87,42.92,26900.0,35.7607,35.769,35.636,35.6776,26900.0
2005-09-22 13:55:00,42.9,42.95,42.89,42.9,16700.0,35.661,35.7025,35.6527,35.661,16700.0
2005-09-22 14:00:00,42.9,42.95,42.9,42.94,10100.0,35.661,35.7025,35.661,35.6942,10100.0
2005-09-22 14:05:00,42.94,42.95,42.92,42.95,6900.0,35.6942,35.7025,35.6776,35.7025,6900.0
2005-09-22 14:10:00,42.93,42.96,42.83,42.84,29300.0,35.6859,35.7109,35.6028,35.6111,29300.0
2005-09-22 14:15:00,42.83,42.92,42.8,42.92,15700.0,35.6028,35.6776,35.5779,35.6776,15700.0
2005-09-22 14:20:00,42.91,42.99,42.9,42.97,18900.0,35.6693,35.7358,35.661,35.7192,18900.0
2005-09-22 14:25:00,42.96,42.97,42.83,42.83,27600.0,35.7109,35.7192,35.6028,35.6028,27600.0
2005-09-22 14:30:00,42.83,42.83,42.72,42.72,12600.0,35.6028,35.6028,35.5114,35.5114,12600.0
2005-09-22 14:35:00,42.73,42.76,42.71,42.73,15200.0,35.5197,35.5446,35.503,35.5197,15200.0
2005-09-22 14:40:00,42.73,42.81,42.73,42.77,38000.0,35.5197,35.5862,35.5197,35.5529,38000.0
2005-09-22 14:45:00,42.77,42.81,42.77,42.8,49800.0,35.5529,35.5862,35.5529,35.5779,49800.0
2005-09-22 14:50:00,42.8,42.97,42.77,42.97,18100.0,35.5779,35.7192,35.5529,35.7192,18100.0
2005-09-22 14:55:00,42.95,42.98,42.91,42.92,18400.0,35.7025,35.7275,35.6693,35.6776,18400.0
2005-09-22 15:00:00,42.93,43.0,42.93,43.0,22500.0,35.6859,35.7441,35.6859,35.7441,22500.0
2005-09-22 15:05:00,43.0,43.07,42.96,43.06,113100.0,35.7441,35.8023,35.7109,35.794,113100.0
2005-09-22 15:10:00,43.05,43.14,43.01,43.14,21500.0,35.7857,35.8605,35.7524,35.8605,21500.0
2005-09-22 15:15:00,43.15,43.29,43.12,43.26,54800.0,35.8688,35.9852,35.8439,35.9602,54800.0
2005-09-22 15:20:00,43.25,43.3,43.23,43.25,110000.0,35.9519,35.9935,35.9353,35.9519,110000.0
2005-09-22 15:25:00,43.25,43.32,43.23,43.32,59200.0,35.9519,36.0101,35.9353,36.0101,59200.0
2005-09-22 15:30:00,43.32,43.34,43.21,43.22,231700.0,36.0101,36.0267,35.9187,35.927,231700.0
2005-09-22 15:35:00,43.22,43.23,43.15,43.19,18900.0,35.927,35.9353,35.8688,35.902,18900.0
2005-09-22 15:40:00,43.17,43.18,43.04,43.06,29500.0,35.8854,35.8937,35.7774,35.794,29500.0
2005-09-22 15:45:00,43.06,43.2,43.06,43.18,34500.0,35.794,35.9104,35.794,35.8937,34500.0
2005-09-22 15:50:00,43.18,43.21,43.16,43.16,75200.0,35.8937,35.9187,35.8771,35.8771,75200.0
2005-09-22 15:55:00,43.16,43.18,43.1,43.13,98100.0,35.8771,35.8937,35.8272,35.8522,98100.0
2005-09-23 09:30:00,43.09,43.09,42.6,42.61,95700.0,35.8189,35.8189,35.4116,35.4199,95700.0
2005-09-23 09:35:00,42.61,42.75,42.42,42.75,31900.0,35.4199,35.5363,35.262,35.5363,31900.0
2005-09-23 09:40:00,42.75,42.81,42.63,42.81,117000.0,35.5363,35.5862,35.4365,35.5862,117000.0
2005-09-23 09:45:00,42.8,42.93,42.75,42.77,53100.0,35.5779,35.6859,35.5363,35.5529,53100.0
2005-09-23 09:50:00,42.77,42.97,42.76,42.93,175900.0,35.5529,35.7192,35.5446,35.6859,175900.0
2005-09-23 09:55:00,42.9,43.0,42.79,42.9,62700.0,35.661,35.7441,35.5695,35.661,62700.0
2005-09-23 10:00:00,42.91,42.94,42.78,42.78,36800.0,35.6693,35.6942,35.5612,35.5612,36800.0
2005-09-23 10:05:00,42.79,42.86,42.78,42.86,26400.0,35.5695,35.6277,35.5612,35.6277,26400.0
2005-09-23 10:10:00,42.86,42.92,42.86,42.91,42900.0,35.6277,35.6776,35.6277,35.6693,42900.0
2005-09-23 10:15:00,42.91,42.93,42.84,42.87,11400.0,35.6693,35.6859,35.6111,35.636,11400.0
2005-09-23 10:20:00,42.88,42.92,42.86,42.88,14500.0,35.6444,35.6776,35.6277,35.6444,14500.0
2005-09-23 10:25:00,42.87,43.04,42.87,43.04,22800.0,35.636,35.7774,35.636,35.7774,22800.0
2005-09-23 10:30:00,42.98,43.24,42.98,43.24,36400.0,35.7275,35.9436,35.7275,35.9436,36400.0
2005-09-23 10:35:00,43.24,43.39,43.18,43.18,45200.0,35.9436,36.0683,35.8937,35.8937,45200.0
2005-09-23 10:40:00,43.16,43.25,43.14,43.24,21400.0,35.8771,35.9519,35.8605,35.9436,21400.0
2005-09-23 10:45:00,43.23,43.23,43.16,43.23,38800.0,35.9353,35.9353,35.8771,35.9353,38800.0
2005-09-23 10:50:00,43.25,43.25,43.1,43.12,14900.0,35.9519,35.9519,35.8272,35.8439,14900.0
2005-09-23 10:55:00,43.12,43.2,43.12,43.2,20500.0,35.8439,35.9104,35.8439,35.9104,20500.0
2005-09-23 11:00:00,43.21,43.28,43.13,43.13,23500.0,35.9187,35.9769,35.8522,35.8522,23500.0
2005-09-23 11:05:00,43.12,43.16,43.07,43.07,33500.0,35.8439,35.8771,35.8023,35.8023,33500.0
2005-09-23 11:10:00,43.06,43.09,43.03,43.03,25300.0,35.794,35.8189,35.769,35.769,25300.0
2005-09-23 11:15:00,43.07,43.13,43.05,43.13,23200.0,35.8023,35.8522,35.7857,35.8522,23200.0
2005-09-23 11:20:00,43.15,43.24,43.14,43.23,12300.0,35.8688,35.9436,35.8605,35.9353,12300.0
2005-09-23 11:25:00,43.25,43.28,43.2,43.21,14700.0,35.9519,35.9769,35.9104,35.9187,14700.0
2005-09-23 11:30:00,43.19,43.21,43.19,43.19,15100.0,35.902,35.9187,35.902,35.902,15100.0
2005-09-23 11:35:00,43.2,43.25,43.19,43.2,10100.0,35.9104,35.9519,35.902,35.9104,10100.0
2005-09-23 11:40:00,43.2,43.23,43.19,43.23,13000.0,35.9104,35.9353,35.902,35.9353,13000.0
2005-09-23 11:45:00,43.23,43.26,43.2,43.26,15800.0,35.9353,35.9602,35.9104,35.9602,15800.0
2005-09-23 11:50:00,43.3,43.36,43.3,43.36,10800.0,35.9935,36.0434,35.9935,36.0434,10800.0
2005-09-23 11:55:00,43.37,43.53,43.37,43.52,24700.0,36.0517,36.1847,36.0517,36.1764,24700.0
2005-09-23 12:00:00,43.52,43.57,43.51,43.57,34000.0,36.1764,36.2179,36.168,36.2179,34000.0
2005-09-23 12:05:00,43.57,43.73,43.56,43.72,30400.0,36.2179,36.3509,36.2096,36.3426,30400.0
2005-09-23 12:10:00,43.72,43.74,43.66,43.66,28900.0,36.3426,36.3592,36.2927,36.2927,28900.0
2005-09-23 12:15:00,43.63,43.7,43.61,43.64,23600.0,36.2678,36.326,36.2512,36.2761,23600.0
2005-09-23 12:20:00,43.7,43.73,43.63,43.72,23200.0,36.326,36.3509,36.2678,36.3426,23200.0
2005-09-23 12:25:00,43.65,43.68,43.63,43.65,264800.0,36.2844,36.3094,36.2678,36.2844,264800.0
2005-09-23 12:30:00,43.65,43.65,43.56,43.64,92500.0,36.2844,36.2844,36.2096,36.2761,92500.0
2005-09-23 12:35:00,43.65,43.65,43.5,43.5,28200.0,36.2844,36.2844,36.1597,36.1597,28200.0
2005-09-23 12:40:00,43.51,43.51,43.43,43.45,9900.0,36.168,36.168,36.1015,36.1182,9900.0
2005-09-23 12:45:00,43.44,43.44,43.34,43.37,13000.0,36.1099,36.1099,36.0267,36.0517,13000.0
2005-09-23 12:50:00,43.37,43.4,43.36,43.39,8600.0,36.0517,36.0766,36.0434,36.0683,8600.0
2005-09-23 12:55:00,43.4,43.45,43.39,43.45,13400.0,36.0766,36.1182,36.0683,36.1182,13400.0
2005-09-23 13:00:00,43.45,43.6,43.44,43.59,24100.0,36.1182,36.2429,36.1099,36.2345,24100.0
2005-09-23 13:05:00,43.61,43.63,43.55,43.56,29300.0,36.2512,36.2678,36.2013,36.2096,29300.0
2005-09-23 13:10:00,43.56,43.57,43.51,43.51,10000.0,36.2096,36.2179,36.168,36.168,10000.0
2005-09-23 13:15:00,43.49,43.5,43.47,43.49,10000.0,36.1514,36.1597,36.1348,36.1514,10000.0
2005-09-23 13:20:00,43.48,43.55,43.47,43.47,18600.0,36.1431,36.2013,36.1348,36.1348,18600.0
2005-09-23 13:25:00,43.48,43.5,43.41,43.41,24100.0,36.1431,36.1597,36.0849,36.0849,24100.0
2005-09-23 13:30:00,43.41,43.45,43.39,43.45,17600.0,36.0849,36.1182,36.0683,36.1182,17600.0
2005-09-23 13:35:00,43.45,43.46,43.36,43.4,20500.0,36.1182,36.1265,36.0434,36.0766,20500.0
2005-09-23 13:40:00,43.43,43.43,43.37,43.42,13900.0,36.1015,36.1015,36.0517,36.0932,13900.0
2005-09-23 13:45:00,43.41,43.42,43.36,43.36,21400.0,36.0849,36.0932,36.0434,36.0434,21400.0
2005-09-23 13:50:00,43.36,43.41,43.36,43.41,15400.0,36.0434,36.0849,36.0434,36.0849,15400.0
2005-09-23 13:55:00,43.42,43.46,43.42,43.44,9400.0,36.0932,36.1265,36.0932,36.1099,9400.0
2005-09-23 14:00:00,43.44,43.46,43.42,43.42,12000.0,36.1099,36.1265,36.0932,36.0932,12000.0
2005-09-23 14:05:00,43.42,43.43,43.37,43.41,22000.0,36.0932,36.1015,36.0517,36.0849,22000.0
2005-09-23 14:10:00,43.41,43.41,43.38,43.38,3500.0,36.0849,36.0849,36.06,36.06,3500.0
2005-09-23 14:15:00,43.38,43.39,43.34,43.35,12600.0,36.06,36.0683,36.0267,36.035,12600.0
2005-09-23 14:20:00,43.35,43.38,43.35,43.38,9500.0,36.035,36.06,36.035,36.06,9500.0
2005-09-23 14:25:00,43.38,43.39,43.38,43.38,6600.0,36.06,36.0683,36.06,36.06,6600.0
2005-09-23 14:30:00,43.38,43.39,43.36,43.38,10700.0,36.06,36.0683,36.0434,36.06,10700.0
2005-09-23 14:35:00,43.38,43.46,43.38,43.46,22300.0,36.06,36.1265,36.06,36.1265,22300.0
2005-09-23 14:40:00,43.46,43.47,43.43,43.46,18700.0,36.1265,36.1348,36.1015,36.1265,18700.0
2005-09-23 14:45:00,43.46,43.52,43.44,43.52,339900.0,36.1265,36.1764,36.1099,36.1764,339900.0
2005-09-23 14:50:00,43.51,43.52,43.46,43.47,18500.0,36.168,36.1764,36.1265,36.1348,18500.0
2005-09-23 14:55:00,43.48,43.49,43.46,43.46,10400.0,36.1431,36.1514,36.1265,36.1265,10400.0
2005-09-23 15:00:00,43.46,43.46,43.45,43.45,20300.0,36.1265,36.1265,36.1182,36.1182,20300.0
2005-09-23 15:05:00,43.45,43.46,43.45,43.45,17900.0,36.1182,36.1265,36.1182,36.1182,17900.0
2005-09-23 15:10:00,43.43,43.43,43.41,43.42,13000.0,36.1015,36.1015,36.0849,36.0932,13000.0
2005-09-23 15:15:00,43.42,43.43,43.37,43.39,23300.0,36.0932,36.1015,36.0517,36.0683,23300.0
2005-09-23 15:20:00,43.4,43.4,43.36,43.36,12700.0,36.0766,36.0766,36.0434,36.0434,12700.0
2005-09-23 15:25:00,43.36,43.4,43.36,43.37,15600.0,36.0434,36.0766,36.0434,36.0517,15600.0
2005-09-23 15:30:00,43.37,43.37,43.34,43.36,36800.0,36.0517,36.0517,36.0267,36.0434,36800.0
2005-09-23 15:35:00,43.36,43.37,43.33,43.34,21100.0,36.0434,36.0517,36.0184,36.0267,21100.0
2005-09-23 15:40:00,43.34,43.37,43.34,43.36,28900.0,36.0267,36.0517,36.0267,36.0434,28900.0
2005-09-23 15:45:00,43.37,43.37,43.35,43.37,33900.0,36.0517,36.0517,36.035,36.0517,33900.0
2005-09-23 15:50:00,43.36,43.37,43.35,43.37,4700.0,36.0434,36.0517,36.035,36.0517,4700.0
2005-09-23 15:55:00,43.36,43.39,43.35,43.37,78000.0,36.0434,36.0683,36.035,36.0517,78000.0
2005-09-26 09:30:00,43.61,43.67,43.61,43.66,22600.0,36.2512,36.301,36.2512,36.2927,22600.0
2005-09-26 09:35:00,43.67,43.67,43.34,43.54,31800.0,36.301,36.301,36.0267,36.193,31800.0
2005-09-26 09:40:00,43.58,43.6,43.2,43.23,37400.0,36.2262,36.2429,35.9104,35.9353,37400.0
2005-09-26 09:45:00,43.25,43.52,43.08,43.52,44100.0,35.9519,36.1764,35.8106,36.1764,44100.0
2005-09-26 09:50:00,43.54,43.66,43.44,43.55,33800.0,36.193,36.2927,36.1099,36.2013,33800.0
2005-09-26 09:55:00,43.55,43.58,43.3,43.34,20200.0,36.2013,36.2262,35.9935,36.0267,20200.0
2005-09-26 10:00:00,43.33,43.95,43.31,43.62,54600.0,36.0184,36.5338,36.0018,36.2595,54600.0
2005-09-26 10:05:00,43.69,43.78,43.5,43.6,46100.0,36.3177,36.3925,36.1597,36.2429,46100.0
2005-09-26 10:10:00,43.51,43.8,43.51,43.79,47700.0,36.168,36.4091,36.168,36.4008,47700.0
2005-09-26 10:15:00,43.79,43.84,43.63,43.68,38700.0,36.4008,36.4424,36.2678,36.3094,38700.0
2005-09-26 10:20:00,43.67,43.8,43.62,43.62,39600.0,36.301,36.4091,36.2595,36.2595,39600.0
2005-09-26 10:25:00,43.65,43.74,43.42,43.58,36900.0,36.2844,36.3592,36.0932,36.2262,36900.0
2005-09-26 10:30:00,43.59,43.61,43.48,43.5,27500.0,36.2345,36.2512,36.1431,36.1597,27500.0
2005-09-26 10:35:00,43.51,43.51,43.38,43.38,21000.0,36.168,36.168,36.06,36.06,21000.0
2005-09-26 10:40:00,43.38,43.54,43.32,43.46,29500.0,36.06,36.193,36.0101,36.1265,29500.0
2005-09-26 10:45:00,43.47,43.51,43.36,43.38,19200.0,36.1348,36.168,36.0434,36.06,19200.0
2005-09-26 10:50:00,43.38,43.48,43.32,43.48,19500.0,36.06,36.1431,36.0101,36.1431,19500.0
2005-09-26 10:55:00,43.45,43.47,43.34,43.36,18400.0,36.1182,36.1348,36.0267,36.0434,18400.0
2005-09-26 11:00:00,43.35,43.36,43.26,43.29,22600.0,36.035,36.0434,35.9602,35.9852,22600.0
2005-09-26 11:05:00,43.29,43.3,43.22,43.25,51100.0,35.9852,35.9935,35.927,35.9519,51100.0
2005-09-26 11:10:00,43.26,43.43,43.25,43.4,36600.0,35.9602,36.1015,35.9519,36.0766,36600.0
2005-09-26 11:15:00,43.41,43.42,43.31,43.31,20200.0,36.0849,36.0932,36.0018,36.0018,20200.0
2005-09-26 11:20:00,43.34,43.34,43.22,43.22,12500.0,36.0267,36.0267,35.927,35.927,12500.0
2005-09-26 11:25:00,43.21,43.34,43.19,43.33,37100.0,35.9187,36.0267,35.902,36.0184,37100.0
2005-09-26 11:30:00,43.33,43.34,43.29,43.33,7500.0,36.0184,36.0267,35.9852,36.0184,7500.0
2005-09-26 11:35:00,43.32,43.32,43.27,43.32,10300.0,36.0101,36.0101,35.9685,36.0101,10300.0
2005-09-26 11:40:00,43.33,43.35,43.32,43.35,4300.0,36.0184,36.035,36.0101,36.035,4300.0
2005-09-26 11:45:00,43.35,43.37,43.28,43.29,9200.0,36.035,36.0517,35.9769,35.9852,9200.0
2005-09-26 11:50:00,43.29,43.29,43.17,43.19,11100.0,35.9852,35.9852,35.8854,35.902,11100.0
2005-09-26 11:55:00,43.2,43.37,43.18,43.37,24400.0,35.9104,36.0517,35.8937,36.0517,24400.0
2005-09-26 12:00:00,43.36,43.37,43.28,43.3,20000.0,36.0434,36.0517,35.9769,35.9935,20000.0
2005-09-26 12:05:00,43.29,43.37,43.28,43.34,13900.0,35.9852,36.0517,35.9769,36.0267,13900.0
2005-09-26 12:10:00,43.34,43.45,43.34,43.45,15400.0,36.0267,36.1182,36.0267,36.1182,15400.0
2005-09-26 12:15:00,43.45,43.45,43.36,43.36,12000.0,36.1182,36.1182,36.0434,36.0434,12000.0
2005-09-26 12:20:00,43.37,43.37,43.33,43.33,6500.0,36.0517,36.0517,36.0184,36.0184,6500.0
2005-09-26 12:25:00,43.33,43.39,43.33,43.37,12800.0,36.0184,36.0683,36.0184,36.0517,12800.0
2005-09-26 12:30:00,43.36,43.4,43.33,43.37,12300.0,36.0434,36.0766,36.0184,36.0517,12300.0
2005-09-26 12:35:00,43.37,43.43,43.35,43.43,19100.0,36.0517,36.1015,36.035,36.1015,19100.0
2005-09-26 12:40:00,43.43,43.45,43.39,43.4,9000.0,36.1015,36.1182,36.0683,36.0766,9000.0
2005-09-26 12:45:00,43.39,43.39,43.34,43.35,9000.0,36.0683,36.0683,36.0267,36.035,9000.0
2005-09-26 12:50:00,43.34,43.36,43.26,43.34,22400.0,36.0267,36.0434,35.9602,36.0267,22400.0
2005-09-26 12:55:00,43.34,43.36,43.3,43.36,8100.0,36.0267,36.0434,35.9935,36.0434,8100.0
2005-09-26 13:00:00,43.36,43.41,43.36,43.41,5600.0,36.0434,36.0849,36.0434,36.0849,5600.0
2005-09-26 13:05:00,43.39,43.4,43.34,43.34,8200.0,36.0683,36.0766,36.0267,36.0267,8200.0
2005-09-26 13:10:00,43.33,43.36,43.27,43.32,21400.0,36.0184,36.0434,35.9685,36.0101,21400.0
2005-09-26 13:15:00,43.32,43.44,43.32,43.35,22600.0,36.0101,36.1099,36.0101,36.035,22600.0
2005-09-26 13:20:00,43.35,43.35,43.21,43.22,11700.0,36.035,36.035,35.9187,35.927,11700.0
2005-09-26 13:25:00,43.23,43.24,43.08,43.08,15100.0,35.9353,35.9436,35.8106,35.8106,15100.0
2005-09-26 13:30:00,43.07,43.07,43.0,43.0,48900.0,35.8023,35.8023,35.7441,35.7441,48900.0
2005-09-26 13:35:00,43.03,43.03,42.94,42.95,23600.0,35.769,35.769,35.6942,35.7025,23600.0
2005-09-26 13:40:00,42.92,42.96,42.85,42.86,25700.0,35.6776,35.7109,35.6194,35.6277,25700.0
2005-09-26 13:45:00,42.86,42.87,42.82,42.85,32600.0,35.6277,35.636,35.5945,35.6194,32600.0
2005-09-26 13:50:00,42.85,42.86,42.74,42.77,32300.0,35.6194,35.6277,35.528,35.5529,32300.0
2005-09-26 13:55:00,42.77,42.78,42.72,42.73,21100.0,35.5529,35.5612,35.5114,35.5197,21100.0
2005-09-26 14:00:00,42.7,42.88,42.58,42.59,45000.0,35.4947,35.6444,35.395,35.4033,45000.0
2005-09-26 14:05:00,42.58,42.9,42.58,42.76,53800.0,35.395,35.661,35.395,35.5446,53800.0
2005-09-26 14:10:00,42.73,42.82,42.73,42.76,18200.0,35.5197,35.5945,35.5197,35.5446,18200.0
2005-09-26 14:15:00,42.76,42.77,42.6,42.6,26900.0,35.5446,35.5529,35.4116,35.4116,26900.0
2005-09-26 14:20:00,42.62,42.76,42.52,42.76,37400.0,35.4282,35.5446,35.3451,35.5446,37400.0
2005-09-26 14:25:00,42.75,42.83,42.68,42.78,41100.0,35.5363,35.6028,35.4781,35.5612,41100.0
2005-09-26 14:30:00,42.77,42.79,42.74,42.76,14400.0,35.5529,35.5695,35.528,35.5446,14400.0
2005-09-26 14:35:00,42.77,42.85,42.77,42.83,18400.0,35.5529,35.6194,35.5529,35.6028,18400.0
2005-09-26 14:40:00,42.84,42.84,42.67,42.68,16500.0,35.6111,35.6111,35.4698,35.4781,16500.0
2005-09-26 14:45:00,42.69,42.75,42.67,42.75,29200.0,35.4864,35.5363,35.4698,35.5363,29200.0
2005-09-26 14:50:00,42.76,42.76,42.69,42.75,13400.0,35.5446,35.5446,35.4864,35.5363,13400.0
2005-09-26 14:55:00,42.75,42.8,42.7,42.74,17600.0,35.5363,35.5779,35.4947,35.528,17600.0
2005-09-26 15:00:00,42.75,42.76,42.7,42.71,19200.0,35.5363,35.5446,35.4947,35.503,19200.0
2005-09-26 15:05:00,42.71,42.74,42.7,42.72,13900.0,35.503,35.528,35.4947,35.5114,13900.0
2005-09-26 15:10:00,42.72,42.79,42.72,42.76,29300.0,35.5114,35.5695,35.5114,35.5446,29300.0
2005-09-26 15:15:00,42.76,42.85,42.76,42.84,15300.0,35.5446,35.6194,35.5446,35.6111,15300.0
2005-09-26 15:20:00,42.83,42.85,42.78,42.78,33100.0,35.6028,35.6194,35.5612,35.5612,33100.0
2005-09-26 15:25:00,42.78,42.78,42.68,42.7,24000.0,35.5612,35.5612,35.4781,35.4947,24000.0
2005-09-26 15:30:00,42.7,42.73,42.65,42.71,37200.0,35.4947,35.5197,35.4532,35.503,37200.0
2005-09-26 15:35:00,42.72,42.86,42.72,42.78,40800.0,35.5114,35.6277,35.5114,35.5612,40800.0
2005-09-26 15:40:00,42.8,42.8,42.68,42.72,43300.0,35.5779,35.5779,35.4781,35.5114,43300.0
2005-09-26 15:45:00,42.72,42.8,42.72,42.76,35200.0,35.5114,35.5779,35.5114,35.5446,35200.0
2005-09-26 15:50:00,42.76,42.78,42.65,42.68,44900.0,35.5446,35.5612,35.4532,35.4781,44900.0
2005-09-26 15:55:00,42.69,42.74,42.69,42.69,52400.0,35.4864,35.528,35.4864,35.4864,52400.0
2005-09-27 09:30:00,42.85,43.95,42.85,43.02,35000.0,35.6194,36.5338,35.6194,35.7607,35000.0
2005-09-27 09:35:00,43.03,43.29,42.65,42.66,59700.0,35.769,35.9852,35.4532,35.4615,59700.0
2005-09-27 09:40:00,42.66,42.66,42.46,42.6,56600.0,35.4615,35.4615,35.2952,35.4116,56600.0
2005-09-27 09:45:00,42.61,42.89,42.61,42.81,70600.0,35.4199,35.6527,35.4199,35.5862,70600.0
2005-09-27 09:50:00,42.82,43.24,42.82,43.0,47200.0,35.5945,35.9436,35.5945,35.7441,47200.0
2005-09-27 09:55:00,43.01,43.07,42.69,42.79,30700.0,35.7524,35.8023,35.4864,35.5695,30700.0
2005-09-27 10:00:00,42.68,42.81,41.51,41.95,120000.0,35.4781,35.5862,34.5055,34.8713,120000.0
2005-09-27 10:05:00,41.95,42.09,41.84,42.02,89800.0,34.8713,34.9877,34.7798,34.9295,89800.0
2005-09-27 10:10:00,42.02,42.02,41.81,41.83,65700.0,34.9295,34.9295,34.7549,34.7715,65700.0
2005-09-27 10:15:00,41.82,42.11,41.8,42.03,50700.0,34.7632,35.0043,34.7466,34.9378,50700.0
2005-09-27 10:20:00,42.04,42.11,41.97,42.07,35200.0,34.9461,35.0043,34.8879,34.971,35200.0
2005-09-27 10:25:00,42.04,42.04,41.87,42.01,62500.0,34.9461,34.9461,34.8048,34.9212,62500.0
2005-09-27 10:30:00,41.97,42.1,41.91,41.97,28400.0,34.8879,34.996,34.838,34.8879,28400.0
2005-09-27 10:35:00,41.97,42.08,41.92,41.93,23600.0,34.8879,34.9793,34.8463,34.8547,23600.0
2005-09-27 10:40:00,41.9,42.01,41.9,41.99,41100.0,34.8297,34.9212,34.8297,34.9045,41100.0
2005-09-27 10:45:00,41.95,42.19,41.95,42.15,68400.0,34.8713,35.0708,34.8713,35.0375,68400.0
2005-09-27 10:50:00,42.15,42.15,41.95,41.96,24600.0,35.0375,35.0375,34.8713,34.8796,24600.0
2005-09-27 10:55:00,41.96,42.07,41.96,41.99,88500.0,34.8796,34.971,34.8796,34.9045,88500.0
2005-09-27 11:00:00,42.0,42.11,41.98,42.1,45600.0,34.9128,35.0043,34.8962,34.996,45600.0
2005-09-27 11:05:00,42.11,42.13,42.05,42.08,14600.0,35.0043,35.0209,34.9544,34.9793,14600.0
2005-09-27 11:10:00,42.08,42.21,42.07,42.12,98300.0,34.9793,35.0874,34.971,35.0126,98300.0
2005-09-27 11:15:00,42.12,42.2,42.04,42.1,14300.0,35.0126,35.0791,34.9461,34.996,14300.0
2005-09-27 11:20:00,42.1,42.24,42.1,42.21,26900.0,34.996,35.1123,34.996,35.0874,26900.0
2005-09-27 11:25:00,42.2,42.2,42.12,42.15,10200.0,35.0791,35.0791,35.0126,35.0375,10200.0
2005-09-27 11:30:00,42.12,42.19,42.08,42.18,21300.0,35.0126,35.0708,34.9793,35.0625,21300.0
2005-09-27 11:35:00,42.18,42.25,42.15,42.15,14400.0,35.0625,35.1207,35.0375,35.0375,14400.0
2005-09-27 11:40:00,42.19,42.25,42.12,42.25,23900.0,35.0708,35.1207,35.0126,35.1207,23900.0
2005-09-27 11:45:00,42.25,42.3,42.2,42.29,19400.0,35.1207,35.1622,35.0791,35.1539,19400.0
2005-09-27 11:50:00,42.27,42.29,42.21,42.21,43200.0,35.1373,35.1539,35.0874,35.0874,43200.0
2005-09-27 11:55:00,42.22,42.27,42.22,42.27,10800.0,35.0957,35.1373,35.0957,35.1373,10800.0
2005-09-27 12:00:00,42.25,42.4,42.21,42.38,32400.0,35.1207,35.2453,35.0874,35.2287,32400.0
2005-09-27 12:05:00,42.4,42.41,42.36,42.37,10400.0,35.2453,35.2537,35.2121,35.2204,10400.0
2005-09-27 12:10:00,42.35,42.35,42.25,42.25,9300.0,35.2038,35.2038,35.1207,35.1207,9300.0
2005-09-27 12:15:00,42.26,42.38,42.24,42.37,65100.0,35.129,35.2287,35.1123,35.2204,65100.0
2005-09-27 12:20:00,42.37,42.42,42.35,42.39,33700.0,35.2204,35.262,35.2038,35.237,33700.0
2005-09-27 12:25:00,42.42,42.55,42.41,42.54,25700.0,35.262,35.37,35.2537,35.3617,25700.0
2005-09-27 12:30:00,42.54,42.63,42.54,42.58,50600.0,35.3617,35.4365,35.3617,35.395,50600.0
2005-09-27 12:35:00,42.58,42.61,42.52,42.52,31700.0,35.395,35.4199,35.3451,35.3451,31700.0
2005-09-27 12:40:00,42.52,42.54,42.41,42.43,32700.0,35.3451,35.3617,35.2537,35.2703,32700.0
2005-09-27 12:45:00,42.44,42.53,42.44,42.47,20400.0,35.2786,35.3534,35.2786,35.3035,20400.0
2005-09-27 12:50:00,42.47,42.47,42.37,42.42,26000.0,35.3035,35.3035,35.2204,35.262,26000.0
2005-09-27 12:55:00,42.43,42.46,42.37,42.37,61400.0,35.2703,35.2952,35.2204,35.2204,61400.0
2005-09-27 13:00:00,42.37,42.39,42.35,42.36,154100.0,35.2204,35.237,35.2038,35.2121,154100.0
2005-09-27 13:05:00,42.35,42.45,42.34,42.44,16500.0,35.2038,35.2869,35.1955,35.2786,16500.0
2005-09-27 13:10:00,42.46,42.5,42.43,42.5,40900.0,35.2952,35.3285,35.2703,35.3285,40900.0
2005-09-27 13:15:00,42.5,42.51,42.43,42.45,13300.0,35.3285,35.3368,35.2703,35.2869,13300.0
2005-09-27 13:20:00,42.41,42.41,42.21,42.26,78100.0,35.2537,35.2537,35.0874,35.129,78100.0
2005-09-27 13:25:00,42.26,42.34,42.26,42.3,10900.0,35.129,35.1955,35.129,35.1622,10900.0
2005-09-27 13:30:00,42.3,42.32,42.27,42.32,21300.0,35.1622,35.1788,35.1373,35.1788,21300.0
2005-09-27 13:35:00,42.32,42.33,42.25,42.3,25900.0,35.1788,35.1872,35.1207,35.1622,25900.0
2005-09-27 13:40:00,42.3,42.37,42.24,42.33,22600.0,35.1622,35.2204,35.1123,35.1872,22600.0
2005-09-27 13:45:00,42.3,42.37,42.25,42.27,8100.0,35.1622,35.2204,35.1207,35.1373,8100.0
2005-09-27 13:50:00,42.26,42.38,42.25,42.34,14700.0,35.129,35.2287,35.1207,35.1955,14700.0
2005-09-27 13:55:00,42.35,42.38,42.26,42.3,14800.0,35.2038,35.2287,35.129,35.1622,14800.0
2005-09-27 14:00:00,42.27,42.38,42.23,42.27,20800.0,35.1373,35.2287,35.104,35.1373,20800.0
2005-09-27 14:05:00,42.27,42.28,42.22,42.26,20500.0,35.1373,35.1456,35.0957,35.129,20500.0
2005-09-27 14:10:00,42.27,42.36,42.26,42.34,46100.0,35.1373,35.2121,35.129,35.1955,46100.0
2005-09-27 14:15:00,42.33,42.34,42.3,42.31,9300.0,35.1872,35.1955,35.1622,35.1705,9300.0
2005-09-27 14:20:00,42.31,42.35,42.3,42.34,12500.0,35.1705,35.2038,35.1622,35.1955,12500.0
2005-09-27 14:25:00,42.34,42.36,42.32,42.36,8700.0,35.1955,35.2121,35.1788,35.2121,8700.0
2005-09-27 14:30:00,42.36,42.42,42.36,42.41,28300.0,35.2121,35.262,35.2121,35.2537,28300.0
2005-09-27 14:35:00,42.4,42.4,42.31,42.31,4500.0,35.2453,35.2453,35.1705,35.1705,4500.0
2005-09-27 14:40:00,42.32,42.35,42.29,42.32,5100.0,35.1788,35.2038,35.1539,35.1788,5100.0
2005-09-27 14:45:00,42.32,42.46,42.27,42.36,20100.0,35.1788,35.2952,35.1373,35.2121,20100.0
2005-09-27 14:50:00,42.38,42.53,42.37,42.53,16500.0,35.2287,35.3534,35.2204,35.3534,16500.0
2005-09-27 14:55:00,42.53,42.64,42.5,42.59,48300.0,35.3534,35.4449,35.3285,35.4033,48300.0
2005-09-27 15:00:00,42.59,42.63,42.53,42.56,36600.0,35.4033,35.4365,35.3534,35.3783,36600.0
2005-09-27 15:05:00,42.56,42.56,42.37,42.38,105100.0,35.3783,35.3783,35.2204,35.2287,105100.0
2005-09-27 15:10:00,42.38,42.55,42.38,42.53,99600.0,35.2287,35.37,35.2287,35.3534,99600.0
2005-09-27 15:15:00,42.53,42.6,42.51,42.55,57100.0,35.3534,35.4116,35.3368,35.37,57100.0
2005-09-27 15:20:00,42.57,42.58,42.54,42.56,24500.0,35.3867,35.395,35.3617,35.3783,24500.0
2005-09-27 15:25:00,42.57,42.75,42.57,42.74,43200.0,35.3867,35.5363,35.3867,35.528,43200.0
2005-09-27 15:30:00,42.74,42.75,42.65,42.68,79400.0,35.528,35.5363,35.4532,35.4781,79400.0
2005-09-27 15:35:00,42.68,42.69,42.62,42.64,24700.0,35.4781,35.4864,35.4282,35.4449,24700.0
2005-09-27 15:40:00,42.64,42.66,42.62,42.65,45000.0,35.4449,35.4615,35.4282,35.4532,45000.0
2005-09-27 15:45:00,42.65,42.72,42.64,42.7,55800.0,35.4532,35.5114,35.4449,35.4947,55800.0
2005-09-27 15:50:00,42.71,42.73,42.61,42.61,26500.0,35.503,35.5197,35.4199,35.4199,26500.0
2005-09-27 15:55:00,42.61,42.69,42.61,42.68,43500.0,35.4199,35.4864,35.4199,35.4781,43500.0
2005-09-28 09:30:00,42.4,42.65,42.4,42.61,69500.0,35.2453,35.4532,35.2453,35.4199,69500.0
2005-09-28 09:35:00,42.68,42.7,42.15,42.3,37400.0,35.4781,35.4947,35.0375,35.1622,37400.0
2005-09-28 09:40:00,42.31,42.4,41.96,42.02,43900.0,35.1705,35.2453,34.8796,34.9295,43900.0
2005-09-28 09:45:00,42.03,42.31,42.03,42.17,26600.0,34.9378,35.1705,34.9378,35.0542,26600.0
2005-09-28 09:50:00,42.16,42.32,42.15,42.15,32800.0,35.0458,35.1788,35.0375,35.0375,32800.0
2005-09-28 09:55:00,42.17,42.17,41.8,41.85,55800.0,35.0542,35.0542,34.7466,34.7882,55800.0
2005-09-28 10:00:00,41.86,41.91,41.83,41.83,46700.0,34.7965,34.838,34.7715,34.7715,46700.0
2005-09-28 10:05:00,41.86,41.9,41.55,41.56,58500.0,34.7965,34.8297,34.5388,34.5471,58500.0
2005-09-28 10:10:00,41.55,41.56,41.3,41.35,61400.0,34.5388,34.5471,34.331,34.3725,61400.0
2005-09-28 10:15:00,41.32,41.43,41.27,41.28,42600.0,34.3476,34.439,34.306,34.3143,42600.0
2005-09-28 10:20:00,41.28,41.49,41.25,41.25,65800.0,34.3143,34.4889,34.2894,34.2894,65800.0
2005-09-28 10:25:00,41.26,41.29,40.87,40.93,106800.0,34.2977,34.3227,33.9735,34.0234,106800.0
2005-09-28 10:30:00,40.93,41.07,40.92,41.04,59200.0,34.0234,34.1398,34.0151,34.1148,59200.0
2005-09-28 10:35:00,41.05,41.16,40.8,40.83,65300.0,34.1231,34.2146,33.9153,33.9403,65300.0
2005-09-28 10:40:00,40.81,40.9,40.79,40.8,72200.0,33.9236,33.9985,33.907,33.9153,72200.0
2005-09-28 10:45:00,40.8,40.96,40.79,40.91,58000.0,33.9153,34.0483,33.907,34.0068,58000.0
2005-09-28 10:50:00,40.92,41.07,40.9,41.05,31100.0,34.0151,34.1398,33.9985,34.1231,31100.0
2005-09-28 10:55:00,41.05,41.06,40.99,41.01,28100.0,34.1231,34.1315,34.0733,34.0899,28100.0
2005-09-28 11:00:00,41.01,41.31,41.0,41.26,91100.0,34.0899,34.3393,34.0816,34.2977,91100.0
2005-09-28 11:05:00,41.23,41.39,41.23,41.34,84800.0,34.2728,34.4058,34.2728,34.3642,84800.0
2005-09-28 11:10:00,41.35,41.59,41.28,41.55,48000.0,34.3725,34.572,34.3143,34.5388,48000.0
2005-09-28 11:15:00,41.55,41.85,41.55,41.76,41300.0,34.5388,34.7882,34.5388,34.7133,41300.0
2005-09-28 11:20:00,41.76,41.76,41.5,41.5,32500.0,34.7133,34.7133,34.4972,34.4972,32500.0
2005-09-28 11:25:00,41.49,41.49,41.39,41.45,35800.0,34.4889,34.4889,34.4058,34.4557,35800.0
2005-09-28 11:30:00,41.38,41.51,41.35,41.49,47300.0,34.3975,34.5055,34.3725,34.4889,47300.0
2005-09-28 11:35:00,41.49,41.89,41.47,41.8,76600.0,34.4889,34.8214,34.4723,34.7466,76600.0
2005-09-28 11:40:00,41.78,41.84,41.52,41.52,33900.0,34.73,34.7798,34.5138,34.5138,33900.0
2005-09-28 11:45:00,41.52,41.55,41.43,41.47,18500.0,34.5138,34.5388,34.439,34.4723,18500.0
2005-09-28 11:50:00,41.46,41.59,41.46,41.51,12400.0,34.464,34.572,34.464,34.5055,12400.0
2005-09-28 11:55:00,41.53,41.72,41.53,41.55,20000.0,34.5222,34.6801,34.5222,34.5388,20000.0
2005-09-28 12:00:00,41.55,41.61,41.5,41.52,12800.0,34.5388,34.5887,34.4972,34.5138,12800.0
2005-09-28 12:05:00,41.56,41.62,41.45,41.45,21100.0,34.5471,34.597,34.4557,34.4557,21100.0
2005-09-28 12:10:00,41.45,41.49,41.36,41.44,24200.0,34.4557,34.4889,34.3808,34.4473,24200.0
2005-09-28 12:15:00,41.43,41.55,41.43,41.55,12000.0,34.439,34.5388,34.439,34.5388,12000.0
2005-09-28 12:20:00,41.57,41.57,41.49,41.54,14900.0,34.5554,34.5554,34.4889,34.5305,14900.0
2005-09-28 12:25:00,41.54,41.54,41.5,41.5,4200.0,34.5305,34.5305,34.4972,34.4972,4200.0
2005-09-28 12:30:00,41.5,41.51,41.4,41.41,9700.0,34.4972,34.5055,34.4141,34.4224,9700.0
2005-09-28 12:35:00,41.41,41.5,41.41,41.5,12100.0,34.4224,34.4972,34.4224,34.4972,12100.0
2005-09-28 12:40:00,41.5,41.59,41.5,41.59,17700.0,34.4972,34.572,34.4972,34.572,17700.0
2005-09-28 12:45:00,41.58,41.58,41.48,41.54,28100.0,34.5637,34.5637,34.4806,34.5305,28100.0
2005-09-28 12:50:00,41.55,41.61,41.53,41.57,21800.0,34.5388,34.5887,34.5222,34.5554,21800.0
2005-09-28 12:55:00,41.57,41.63,41.55,41.63,18800.0,34.5554,34.6053,34.5388,34.6053,18800.0
2005-09-28 13:00:00,41.6,41.64,41.59,41.59,8300.0,34.5803,34.6136,34.572,34.572,8300.0
2005-09-28 13:05:00,41.6,41.66,41.58,41.66,32000.0,34.5803,34.6302,34.5637,34.6302,32000.0
2005-09-28 13:10:00,41.68,41.73,41.67,41.68,21000.0,34.6468,34.6884,34.6385,34.6468,21000.0
2005-09-28 13:15:00,41.71,41.71,41.64,41.65,57400.0,34.6718,34.6718,34.6136,34.6219,57400.0
2005-09-28 13:20:00,41.64,41.68,41.64,41.68,15100.0,34.6136,34.6468,34.6136,34.6468,15100.0
2005-09-28 13:25:00,41.69,41.75,41.67,41.73,5900.0,34.6552,34.705,34.6385,34.6884,5900.0
2005-09-28 13:30:00,41.73,41.73,41.65,41.66,40100.0,34.6884,34.6884,34.6219,34.6302,40100.0
2005-09-28 13:35:00,41.66,41.68,41.6,41.64,26300.0,34.6302,34.6468,34.5803,34.6136,26300.0
2005-09-28 13:40:00,41.65,41.67,41.6,41.64,37500.0,34.6219,34.6385,34.5803,34.6136,37500.0
2005-09-28 13:45:00,41.64,41.68,41.61,41.66,23900.0,34.6136,34.6468,34.5887,34.6302,23900.0
2005-09-28 13:50:00,41.66,41.81,41.66,41.81,15900.0,34.6302,34.7549,34.6302,34.7549,15900.0
2005-09-28 13:55:00,41.8,41.82,41.73,41.74,30800.0,34.7466,34.7632,34.6884,34.6967,30800.0
2005-09-28 14:00:00,41.74,41.83,41.73,41.8,20800.0,34.6967,34.7715,34.6884,34.7466,20800.0
2005-09-28 14:05:00,41.79,41.79,41.68,41.75,10100.0,34.7383,34.7383,34.6468,34.705,10100.0
2005-09-28 14:10:00,41.75,41.88,41.75,41.76,22600.0,34.705,34.8131,34.705,34.7133,22600.0
2005-09-28 14:15:00,41.76,41.76,41.67,41.67,18800.0,34.7133,34.7133,34.6385,34.6385,18800.0
2005-09-28 14:20:00,41.68,41.82,41.68,41.79,32100.0,34.6468,34.7632,34.6468,34.7383,32100.0
2005-09-28 14:25:00,41.83,41.89,41.79,41.8,23600.0,34.7715,34.8214,34.7383,34.7466,23600.0
2005-09-28 14:30:00,41.81,41.88,41.76,41.84,18800.0,34.7549,34.8131,34.7133,34.7798,18800.0
2005-09-28 14:35:00,41.85,41.85,41.72,41.75,15300.0,34.7882,34.7882,34.6801,34.705,15300.0
2005-09-28 14:40:00,41.74,41.8,41.72,41.72,12200.0,34.6967,34.7466,34.6801,34.6801,12200.0
2005-09-28 14:45:00,41.72,41.79,41.71,41.73,12500.0,34.6801,34.7383,34.6718,34.6884,12500.0
2005-09-28 14:50:00,41.75,41.81,41.73,41.75,20200.0,34.705,34.7549,34.6884,34.705,20200.0
2005-09-28 14:55:00,41.77,41.77,41.69,41.74,10700.0,34.7217,34.7217,34.6552,34.6967,10700.0
2005-09-28 15:00:00,41.72,41.78,41.72,41.77,14900.0,34.6801,34.73,34.6801,34.7217,14900.0
2005-09-28 15:05:00,41.76,41.81,41.72,41.81,19500.0,34.7133,34.7549,34.6801,34.7549,19500.0
2005-09-28 15:10:00,41.78,41.88,41.77,41.84,15100.0,34.73,34.8131,34.7217,34.7798,15100.0
2005-09-28 15:15:00,41.85,41.86,41.82,41.83,18500.0,34.7882,34.7965,34.7632,34.7715,18500.0
2005-09-28 15:20:00,41.81,41.81,41.7,41.71,13000.0,34.7549,34.7549,34.6635,34.6718,13000.0
2005-09-28 15:25:00,41.71,41.76,41.7,41.74,10200.0,34.6718,34.7133,34.6635,34.6967,10200.0
2005-09-28 15:30:00,41.73,41.76,41.71,41.72,25100.0,34.6884,34.7133,34.6718,34.6801,25100.0
2005-09-28 15:35:00,41.72,41.78,41.66,41.76,55100.0,34.6801,34.73,34.6302,34.7133,55100.0
2005-09-28 15:40:00,41.77,41.89,41.76,41.85,55600.0,34.7217,34.8214,34.7133,34.7882,55600.0
2005-09-28 15:45:00,41.84,41.87,41.82,41.84,51200.0,34.7798,34.8048,34.7632,34.7798,51200.0
2005-09-28 15:50:00,41.83,41.85,41.73,41.74,28800.0,34.7715,34.7882,34.6884,34.6967,28800.0
2005-09-28 15:55:00,41.74,41.77,41.69,41.76,85100.0,34.6967,34.7217,34.6552,34.7133,85100.0
2005-09-29 09:30:00,41.71,41.81,41.5,41.55,61800.0,34.6718,34.7549,34.4972,34.5388,61800.0
2005-09-29 09:35:00,41.55,41.78,41.42,41.78,41900.0,34.5388,34.73,34.4307,34.73,41900.0
2005-09-29 09:40:00,41.77,42.01,41.7,41.87,63100.0,34.7217,34.9212,34.6635,34.8048,63100.0
2005-09-29 09:45:00,41.87,41.94,41.67,41.94,34800.0,34.8048,34.863,34.6385,34.863,34800.0
2005-09-29 09:50:00,41.93,41.94,41.68,41.71,44900.0,34.8547,34.863,34.6468,34.6718,44900.0
2005-09-29 09:55:00,41.75,41.82,41.5,41.51,39700.0,34.705,34.7632,34.4972,34.5055,39700.0
2005-09-29 10:00:00,41.5,41.62,41.3,41.44,62800.0,34.4972,34.597,34.331,34.4473,62800.0
2005-09-29 10:05:00,41.45,41.53,41.35,41.37,66300.0,34.4557,34.5222,34.3725,34.3892,66300.0
2005-09-29 10:10:00,41.45,41.45,41.26,41.41,33900.0,34.4557,34.4557,34.2977,34.4224,33900.0
2005-09-29 10:15:00,41.41,41.59,41.41,41.46,37700.0,34.4224,34.572,34.4224,34.464,37700.0
2005-09-29 10:20:00,41.51,41.78,41.51,41.72,27800.0,34.5055,34.73,34.5055,34.6801,27800.0
2005-09-29 10:25:00,41.73,41.76,41.65,41.75,67000.0,34.6884,34.7133,34.6219,34.705,67000.0
2005-09-29 10:30:00,41.76,41.84,41.67,41.84,90300.0,34.7133,34.7798,34.6385,34.7798,90300.0
2005-09-29 10:35:00,41.84,42.01,41.8,42.0,71400.0,34.7798,34.9212,34.7466,34.9128,71400.0
2005-09-29 10:40:00,42.0,42.09,41.97,42.05,58200.0,34.9128,34.9877,34.8879,34.9544,58200.0
2005-09-29 10:45:00,42.04,42.14,41.94,41.96,26100.0,34.9461,35.0292,34.863,34.8796,26100.0
2005-09-29 10:50:00,41.99,42.15,41.93,42.14,25200.0,34.9045,35.0375,34.8547,35.0292,25200.0
2005-09-29 10:55:00,42.11,42.14,41.94,41.98,35600.0,35.0043,35.0292,34.863,34.8962,35600.0
2005-09-29 11:00:00,41.93,41.94,41.79,41.8,34300.0,34.8547,34.863,34.7383,34.7466,34300.0
2005-09-29 11:05:00,41.8,41.8,41.67,41.69,14700.0,34.7466,34.7466,34.6385,34.6552,14700.0
2005-09-29 11:10:00,41.7,41.86,41.7,41.84,20300.0,34.6635,34.7965,34.6635,34.7798,20300.0
2005-09-29 11:15:00,41.83,41.84,41.69,41.7,10700.0,34.7715,34.7798,34.6552,34.6635,10700.0
2005-09-29 11:20:00,41.69,41.88,41.67,41.88,24400.0,34.6552,34.8131,34.6385,34.8131,24400.0
2005-09-29 11:25:00,41.92,41.98,41.87,41.91,24900.0,34.8463,34.8962,34.8048,34.838,24900.0
2005-09-29 11:30:00,41.91,41.98,41.91,41.95,17500.0,34.838,34.8962,34.838,34.8713,17500.0
2005-09-29 11:35:00,41.95,42.02,41.95,42.01,16500.0,34.8713,34.9295,34.8713,34.9212,16500.0
2005-09-29 11:40:00,41.99,42.12,41.99,42.11,34100.0,34.9045,35.0126,34.9045,35.0043,34100.0
2005-09-29 11:45:00,42.12,42.13,42.06,42.13,23200.0,35.0126,35.0209,34.9627,35.0209,23200.0
2005-09-29 11:50:00,42.13,42.16,41.93,41.96,58900.0,35.0209,35.0458,34.8547,34.8796,58900.0
2005-09-29 11:55:00,41.96,41.98,41.9,41.95,18600.0,34.8796,34.8962,34.8297,34.8713,18600.0
2005-09-29 12:00:00,41.95,41.97,41.89,41.93,12500.0,34.8713,34.8879,34.8214,34.8547,12500.0
2005-09-29 12:05:00,41.92,41.99,41.88,41.97,13600.0,34.8463,34.9045,34.8131,34.8879,13600.0
2005-09-29 12:10:00,41.97,41.97,41.92,41.93,15200.0,34.8879,34.8879,34.8463,34.8547,15200.0
2005-09-29 12:15:00,41.94,41.97,41.91,41.96,22700.0,34.863,34.8879,34.838,34.8796,22700.0
2005-09-29 12:20:00,41.96,42.0,41.92,41.92,24800.0,34.8796,34.9128,34.8463,34.8463,24800.0
2005-09-29 12:25:00,41.92,41.97,41.9,41.92,29200.0,34.8463,34.8879,34.8297,34.8463,29200.0
2005-09-29 12:30:00,41.91,41.91,41.85,41.89,12200.0,34.838,34.838,34.7882,34.8214,12200.0
2005-09-29 12:35:00,41.89,41.92,41.85,41.87,22400.0,34.8214,34.8463,34.7882,34.8048,22400.0
2005-09-29 12:40:00,41.85,41.85,41.75,41.78,33700.0,34.7882,34.7882,34.705,34.73,33700.0
2005-09-29 12:45:00,41.78,41.78,41.73,41.78,14300.0,34.73,34.73,34.6884,34.73,14300.0
2005-09-29 12:50:00,41.77,41.77,41.71,41.73,7400.0,34.7217,34.7217,34.6718,34.6884,7400.0
2005-09-29 12:55:00,41.75,41.85,41.73,41.81,9100.0,34.705,34.7882,34.6884,34.7549,9100.0
2005-09-29 13:00:00,41.82,41.99,41.82,41.99,15300.0,34.7632,34.9045,34.7632,34.9045,15300.0
2005-09-29 13:05:00,42.0,42.09,42.0,42.06,44700.0,34.9128,34.9877,34.9128,34.9627,44700.0
2005-09-29 13:10:00,42.06,42.06,41.85,41.94,25600.0,34.9627,34.9627,34.7882,34.863,25600.0
2005-09-29 13:15:00,41.95,42.0,41.92,41.93,16100.0,34.8713,34.9128,34.8463,34.8547,16100.0
2005-09-29 13:20:00,41.92,41.99,41.9,41.97,29400.0,34.8463,34.9045,34.8297,34.8879,29400.0
2005-09-29 13:25:00,41.93,41.94,41.9,41.94,10200.0,34.8547,34.863,34.8297,34.863,10200.0
2005-09-29 13:30:00,41.99,42.05,41.98,42.04,10200.0,34.9045,34.9544,34.8962,34.9461,10200.0
2005-09-29 13:35:00,42.03,42.04,41.92,41.93,20000.0,34.9378,34.9461,34.8463,34.8547,20000.0
2005-09-29 13:40:00,41.94,41.99,41.93,41.97,7300.0,34.863,34.9045,34.8547,34.8879,7300.0
2005-09-29 13:45:00,41.98,42.02,41.95,42.02,19400.0,34.8962,34.9295,34.8713,34.9295,19400.0
2005-09-29 13:50:00,42.01,42.04,41.95,42.03,19600.0,34.9212,34.9461,34.8713,34.9378,19600.0
2005-09-29 13:55:00,42.03,42.03,41.97,42.0,11000.0,34.9378,34.9378,34.8879,34.9128,11000.0
2005-09-29 14:00:00,42.0,42.04,41.93,42.01,52300.0,34.9128,34.9461,34.8547,34.9212,52300.0
2005-09-29 14:05:00,42.01,42.09,41.99,42.07,20100.0,34.9212,34.9877,34.9045,34.971,20100.0
2005-09-29 14:10:00,42.07,42.09,42.02,42.03,36200.0,34.971,34.9877,34.9295,34.9378,36200.0
2005-09-29 14:15:00,42.01,42.03,41.98,42.03,9900.0,34.9212,34.9378,34.8962,34.9378,9900.0
2005-09-29 14:20:00,42.02,42.03,41.97,41.99,7300.0,34.9295,34.9378,34.8879,34.9045,7300.0
2005-09-29 14:25:00,41.99,42.06,41.99,42.06,37100.0,34.9045,34.9627,34.9045,34.9627,37100.0
2005-09-29 14:30:00,42.05,42.09,42.04,42.08,29300.0,34.9544,34.9877,34.9461,34.9793,29300.0
2005-09-29 14:35:00,42.08,42.09,42.04,42.07,24900.0,34.9793,34.9877,34.9461,34.971,24900.0
2005-09-29 14:40:00,42.07,42.1,42.02,42.02,24100.0,34.971,34.996,34.9295,34.9295,24100.0
2005-09-29 14:45:00,42.02,42.07,41.94,42.02,23600.0,34.9295,34.971,34.863,34.9295,23600.0
2005-09-29 14:50:00,42.0,42.01,41.95,42.01,43900.0,34.9128,34.9212,34.8713,34.9212,43900.0
2005-09-29 14:55:00,42.03,42.16,41.99,42.16,36200.0,34.9378,35.0458,34.9045,35.0458,36200.0
2005-09-29 15:00:00,42.15,42.16,42.04,42.05,16800.0,35.0375,35.0458,34.9461,34.9544,16800.0
2005-09-29 15:05:00,42.05,42.11,42.02,42.11,19200.0,34.9544,35.0043,34.9295,35.0043,19200.0
2005-09-29 15:10:00,42.11,42.11,42.04,42.05,27000.0,35.0043,35.0043,34.9461,34.9544,27000.0
2005-09-29 15:15:00,42.02,42.06,42.0,42.03,36900.0,34.9295,34.9627,34.9128,34.9378,36900.0
2005-09-29 15:20:00,42.06,42.14,42.01,42.11,30900.0,34.9627,35.0292,34.9212,35.0043,30900.0
2005-09-29 15:25:00,42.1,42.18,42.06,42.06,32100.0,34.996,35.0625,34.9627,34.9627,32100.0
2005-09-29 15:30:00,42.05,42.25,42.05,42.25,90900.0,34.9544,35.1207,34.9544,35.1207,90900.0
2005-09-29 15:35:00,42.25,42.29,42.18,42.25,33500.0,35.1207,35.1539,35.0625,35.1207,33500.0
2005-09-29 15:40:00,42.25,42.34,42.24,42.33,56000.0,35.1207,35.1955,35.1123,35.1872,56000.0
2005-09-29 15:45:00,42.34,42.43,42.27,42.3,36200.0,35.1955,35.2703,35.1373,35.1622,36200.0
2005-09-29 15:50:00,42.3,42.46,42.28,42.44,58200.0,35.1622,35.2952,35.1456,35.2786,58200.0
2005-09-29 15:55:00,42.45,42.59,42.45,42.57,208900.0,35.2869,35.4033,35.2869,35.3867,208900.0
2005-09-30 09:30:00,42.44,43.09,42.44,43.02,81500.0,35.2786,35.8189,35.2786,35.7607,81500.0
2005-09-30 09:35:00,42.99,43.0,42.63,42.77,48500.0,35.7358,35.7441,35.4365,35.5529,48500.0
2005-09-30 09:40:00,42.71,42.97,42.64,42.85,142300.0,35.503,35.7192,35.4449,35.6194,142300.0
2005-09-30 09:45:00,42.84,42.88,42.53,42.75,77200.0,35.6111,35.6444,35.3534,35.5363,77200.0
2005-09-30 09:50:00,42.74,42.85,42.57,42.78,37600.0,35.528,35.6194,35.3867,35.5612,37600.0
2005-09-30 09:55:00,42.75,42.9,42.61,42.87,79500.0,35.5363,35.661,35.4199,35.636,79500.0
2005-09-30 10:00:00,42.88,42.93,42.78,42.86,121200.0,35.6444,35.6859,35.5612,35.6277,121200.0
2005-09-30 10:05:00,42.86,43.1,42.86,43.1,74300.0,35.6277,35.8272,35.6277,35.8272,74300.0
2005-09-30 10:10:00,43.1,43.15,42.94,43.15,74900.0,35.8272,35.8688,35.6942,35.8688,74900.0
2005-09-30 10:15:00,43.16,43.16,42.98,43.04,60000.0,35.8771,35.8771,35.7275,35.7774,60000.0
2005-09-30 10:20:00,43.04,43.24,43.04,43.14,40800.0,35.7774,35.9436,35.7774,35.8605,40800.0
2005-09-30 10:25:00,43.14,43.19,43.06,43.19,36800.0,35.8605,35.902,35.794,35.902,36800.0
2005-09-30 10:30:00,43.19,43.21,43.11,43.21,22300.0,35.902,35.9187,35.8355,35.9187,22300.0
2005-09-30 10:35:00,43.22,43.36,43.16,43.36,57100.0,35.927,36.0434,35.8771,36.0434,57100.0
2005-09-30 10:40:00,43.37,43.45,43.37,43.42,50500.0,36.0517,36.1182,36.0517,36.0932,50500.0
2005-09-30 10:45:00,43.41,43.53,43.39,43.5,27700.0,36.0849,36.1847,36.0683,36.1597,27700.0
2005-09-30 10:50:00,43.49,43.54,43.43,43.46,26000.0,36.1514,36.193,36.1015,36.1265,26000.0
2005-09-30 10:55:00,43.44,43.5,43.43,43.43,22500.0,36.1099,36.1597,36.1015,36.1015,22500.0
2005-09-30 11:00:00,43.46,43.46,43.27,43.27,20400.0,36.1265,36.1265,35.9685,35.9685,20400.0
2005-09-30 11:05:00,43.28,43.29,43.16,43.17,17700.0,35.9769,35.9852,35.8771,35.8854,17700.0
2005-09-30 11:10:00,43.17,43.32,43.15,43.32,13200.0,35.8854,36.0101,35.8688,36.0101,13200.0
2005-09-30 11:15:00,43.33,43.37,43.29,43.36,14200.0,36.0184,36.0517,35.9852,36.0434,14200.0
2005-09-30 11:20:00,43.36,43.38,43.25,43.26,28400.0,36.0434,36.06,35.9519,35.9602,28400.0
2005-09-30 11:25:00,43.26,43.3,43.21,43.29,13000.0,35.9602,35.9935,35.9187,35.9852,13000.0
2005-09-30 11:30:00,43.29,43.29,43.21,43.22,8500.0,35.9852,35.9852,35.9187,35.927,8500.0
2005-09-30 11:35:00,43.22,43.24,43.19,43.19,38500.0,35.927,35.9436,35.902,35.902,38500.0
2005-09-30 11:40:00,43.18,43.23,43.18,43.21,24100.0,35.8937,35.9353,35.8937,35.9187,24100.0
2005-09-30 11:45:00,43.22,43.23,43.12,43.16,45100.0,35.927,35.9353,35.8439,35.8771,45100.0
2005-09-30 11:50:00,43.13,43.21,43.13,43.14,14600.0,35.8522,35.9187,35.8522,35.8605,14600.0
2005-09-30 11:55:00,43.16,43.22,43.13,43.19,16400.0,35.8771,35.927,35.8522,35.902,16400.0
2005-09-30 12:00:00,43.2,43.22,43.18,43.18,40700.0,35.9104,35.927,35.8937,35.8937,40700.0
2005-09-30 12:05:00,43.18,43.27,43.18,43.24,11400.0,35.8937,35.9685,35.8937,35.9436,11400.0
2005-09-30 12:10:00,43.26,43.26,43.17,43.18,9800.0,35.9602,35.9602,35.8854,35.8937,9800.0
2005-09-30 12:15:00,43.18,43.18,43.07,43.08,29400.0,35.8937,35.8937,35.8023,35.8106,29400.0
2005-09-30 12:20:00,43.06,43.12,43.01,43.11,26700.0,35.794,35.8439,35.7524,35.8355,26700.0
2005-09-30 12:25:00,43.1,43.11,43.01,43.05,60400.0,35.8272,35.8355,35.7524,35.7857,60400.0
2005-09-30 12:30:00,43.07,43.11,43.06,43.08,14400.0,35.8023,35.8355,35.794,35.8106,14400.0
2005-09-30 12:35:00,43.11,43.11,43.07,43.08,3900.0,35.8355,35.8355,35.8023,35.8106,3900.0
2005-09-30 12:40:00,43.08,43.15,43.08,43.1,15600.0,35.8106,35.8688,35.8106,35.8272,15600.0
2005-09-30 12:45:00,43.11,43.14,43.1,43.12,32000.0,35.8355,35.8605,35.8272,35.8439,32000.0
2005-09-30 12:50:00,43.12,43.12,43.02,43.02,11700.0,35.8439,35.8439,35.7607,35.7607,11700.0
2005-09-30 12:55:00,43.02,43.02,43.0,43.02,5200.0,35.7607,35.7607,35.7441,35.7607,5200.0
2005-09-30 13:00:00,43.02,43.03,42.95,42.95,71900.0,35.7607,35.769,35.7025,35.7025,71900.0
2005-09-30 13:05:00,42.98,43.05,42.98,43.05,10900.0,35.7275,35.7857,35.7275,35.7857,10900.0
2005-09-30 13:10:00,43.05,43.07,42.99,43.02,7800.0,35.7857,35.8023,35.7358,35.7607,7800.0
2005-09-30 13:15:00,42.99,43.11,42.96,43.0,13600.0,35.7358,35.8355,35.7109,35.7441,13600.0
2005-09-30 13:20:00,43.0,43.05,43.0,43.02,7900.0,35.7441,35.7857,35.7441,35.7607,7900.0
2005-09-30 13:25:00,43.02,43.07,42.97,42.98,9000.0,35.7607,35.8023,35.7192,35.7275,9000.0
2005-09-30 13:30:00,42.97,43.02,42.94,43.0,12200.0,35.7192,35.7607,35.6942,35.7441,12200.0
2005-09-30 13:35:00,42.99,43.0,42.96,43.0,11000.0,35.7358,35.7441,35.7109,35.7441,11000.0
2005-09-30 13:40:00,43.0,43.01,42.96,42.96,21400.0,35.7441,35.7524,35.7109,35.7109,21400.0
2005-09-30 13:45:00,42.97,43.0,42.96,43.0,8700.0,35.7192,35.7441,35.7109,35.7441,8700.0
2005-09-30 13:50:00,42.99,42.99,42.94,42.95,12200.0,35.7358,35.7358,35.6942,35.7025,12200.0
2005-09-30 13:55:00,42.95,42.98,42.95,42.97,11100.0,35.7025,35.7275,35.7025,35.7192,11100.0
2005-09-30 14:00:00,42.97,43.01,42.97,42.97,8000.0,35.7192,35.7524,35.7192,35.7192,8000.0
2005-09-30 14:05:00,42.99,43.03,42.97,42.99,11100.0,35.7358,35.769,35.7192,35.7358,11100.0
2005-09-30 14:10:00,43.01,43.01,42.97,42.97,14500.0,35.7524,35.7524,35.7192,35.7192,14500.0
2005-09-30 14:15:00,42.98,43.01,42.97,42.99,17300.0,35.7275,35.7524,35.7192,35.7358,17300.0
2005-09-30 14:20:00,42.99,43.04,42.99,43.01,8100.0,35.7358,35.7774,35.7358,35.7524,8100.0
2005-09-30 14:25:00,43.04,43.04,42.99,43.03,11900.0,35.7774,35.7774,35.7358,35.769,11900.0
2005-09-30 14:30:00,43.03,43.09,43.03,43.08,13900.0,35.769,35.8189,35.769,35.8106,13900.0
2005-09-30 14:35:00,43.09,43.1,43.08,43.08,17600.0,35.8189,35.8272,35.8106,35.8106,17600.0
2005-09-30 14:40:00,43.08,43.08,42.98,43.04,22100.0,35.8106,35.8106,35.7275,35.7774,22100.0
2005-09-30 14:45:00,43.04,43.07,43.01,43.05,24000.0,35.7774,35.8023,35.7524,35.7857,24000.0
2005-09-30 14:50:00,43.05,43.06,43.01,43.04,19500.0,35.7857,35.794,35.7524,35.7774,19500.0
2005-09-30 14:55:00,43.04,43.07,43.0,43.06,45800.0,35.7774,35.8023,35.7441,35.794,45800.0
2005-09-30 15:00:00,43.05,43.06,43.0,43.03,48400.0,35.7857,35.794,35.7441,35.769,48400.0
2005-09-30 15:05:00,43.03,43.06,42.99,43.05,92500.0,35.769,35.794,35.7358,35.7857,92500.0
2005-09-30 15:10:00,43.06,43.06,43.0,43.05,12500.0,35.794,35.794,35.7441,35.7857,12500.0
2005-09-30 15:15:00,43.05,43.06,42.97,43.01,28100.0,35.7857,35.794,35.7192,35.7524,28100.0
2005-09-30 15:20:00,43.01,43.03,42.98,43.01,16500.0,35.7524,35.769,35.7275,35.7524,16500.0
2005-09-30 15:25:00,43.01,43.01,42.9,42.91,22400.0,35.7524,35.7524,35.661,35.6693,22400.0
2005-09-30 15:30:00,42.91,42.91,42.75,42.77,51500.0,35.6693,35.6693,35.5363,35.5529,51500.0
2005-09-30 15:35:00,42.76,42.85,42.72,42.83,38000.0,35.5446,35.6194,35.5114,35.6028,38000.0
2005-09-30 15:40:00,42.84,42.88,42.78,42.78,23100.0,35.6111,35.6444,35.5612,35.5612,23100.0
2005-09-30 15:45:00,42.78,42.83,42.76,42.76,23500.0,35.5612,35.6028,35.5446,35.5446,23500.0
2005-09-30 15:50:00,42.78,42.87,42.75,42.85,54000.0,35.5612,35.636,35.5363,35.6194,54000.0
2005-09-30 15:55:00,42.85,42.9,42.8,42.87,51700.0,35.6194,35.661,35.5779,35.636,51700.0
2005-10-03 09:30:00,42.92,43.49,42.87,43.48,53200.0,35.6776,36.1514,35.636,36.1431,53200.0
2005-10-03 09:35:00,43.48,43.48,43.1,43.1,50100.0,36.1431,36.1431,35.8272,35.8272,50100.0
2005-10-03 09:40:00,43.1,43.4,42.84,43.23,53700.0,35.8272,36.0766,35.6111,35.9353,53700.0
2005-10-03 09:45:00,43.2,43.5,43.15,43.33,89800.0,35.9104,36.1597,35.8688,36.0184,89800.0
2005-10-03 09:50:00,43.32,43.32,43.23,43.23,38900.0,36.0101,36.0101,35.9353,35.9353,38900.0
2005-10-03 09:55:00,43.28,43.36,43.15,43.36,60500.0,35.9769,36.0434,35.8688,36.0434,60500.0
2005-10-03 10:00:00,43.42,43.55,43.2,43.21,52200.0,36.0932,36.2013,35.9104,35.9187,52200.0
2005-10-03 10:05:00,43.2,43.2,42.77,42.95,52900.0,35.9104,35.9104,35.5529,35.7025,52900.0
2005-10-03 10:10:00,42.97,42.98,42.61,42.8,53000.0,35.7192,35.7275,35.4199,35.5779,53000.0
2005-10-03 10:15:00,42.8,42.8,42.65,42.73,26700.0,35.5779,35.5779,35.4532,35.5197,26700.0
2005-10-03 10:20:00,42.74,42.84,42.6,42.6,39000.0,35.528,35.6111,35.4116,35.4116,39000.0
2005-10-03 10:25:00,42.6,42.68,42.46,42.66,39000.0,35.4116,35.4781,35.2952,35.4615,39000.0
2005-10-03 10:30:00,42.69,42.72,42.48,42.51,28700.0,35.4864,35.5114,35.3118,35.3368,28700.0
2005-10-03 10:35:00,42.48,42.48,42.27,42.36,34400.0,35.3118,35.3118,35.1373,35.2121,34400.0
2005-10-03 10:40:00,42.4,42.4,42.23,42.23,37000.0,35.2453,35.2453,35.104,35.104,37000.0
2005-10-03 10:45:00,42.22,42.34,42.12,42.34,54700.0,35.0957,35.1955,35.0126,35.1955,54700.0
2005-10-03 10:50:00,42.34,42.5,42.34,42.5,28000.0,35.1955,35.3285,35.1955,35.3285,28000.0
2005-10-03 10:55:00,42.51,42.51,42.28,42.29,36600.0,35.3368,35.3368,35.1456,35.1539,36600.0
2005-10-03 11:00:00,42.3,42.52,42.29,42.41,31800.0,35.1622,35.3451,35.1539,35.2537,31800.0
2005-10-03 11:05:00,42.41,42.52,42.41,42.43,30200.0,35.2537,35.3451,35.2537,35.2703,30200.0
2005-10-03 11:10:00,42.4,42.55,42.39,42.5,18900.0,35.2453,35.37,35.237,35.3285,18900.0
2005-10-03 11:15:00,42.5,42.55,42.45,42.51,29600.0,35.3285,35.37,35.2869,35.3368,29600.0
2005-10-03 11:20:00,42.53,42.64,42.49,42.56,32000.0,35.3534,35.4449,35.3202,35.3783,32000.0
2005-10-03 11:25:00,42.56,42.59,42.5,42.59,19300.0,35.3783,35.4033,35.3285,35.4033,19300.0
2005-10-03 11:30:00,42.62,42.7,42.58,42.68,22700.0,35.4282,35.4947,35.395,35.4781,22700.0
2005-10-03 11:35:00,42.67,42.76,42.62,42.66,20100.0,35.4698,35.5446,35.4282,35.4615,20100.0
2005-10-03 11:40:00,42.66,42.67,42.59,42.6,11600.0,35.4615,35.4698,35.4033,35.4116,11600.0
2005-10-03 11:45:00,42.61,42.73,42.61,42.72,17700.0,35.4199,35.5197,35.4199,35.5114,17700.0
2005-10-03 11:50:00,42.71,42.74,42.63,42.73,18300.0,35.503,35.528,35.4365,35.5197,18300.0
2005-10-03 11:55:00,42.73,42.85,42.68,42.68,20300.0,35.5197,35.6194,35.4781,35.4781,20300.0
2005-10-03 12:00:00,42.68,42.74,42.63,42.7,15600.0,35.4781,35.528,35.4365,35.4947,15600.0
2005-10-03 12:05:00,42.68,42.68,42.63,42.65,20200.0,35.4781,35.4781,35.4365,35.4532,20200.0
2005-10-03 12:10:00,42.67,42.72,42.64,42.65,29000.0,35.4698,35.5114,35.4449,35.4532,29000.0
2005-10-03 12:15:00,42.65,42.75,42.65,42.69,9700.0,35.4532,35.5363,35.4532,35.4864,9700.0
2005-10-03 12:20:00,42.67,42.69,42.63,42.69,7900.0,35.4698,35.4864,35.4365,35.4864,7900.0
2005-10-03 12:25:00,42.67,42.73,42.67,42.72,21500.0,35.4698,35.5197,35.4698,35.5114,21500.0
2005-10-03 12:30:00,42.7,42.7,42.64,42.68,12900.0,35.4947,35.4947,35.4449,35.4781,12900.0
2005-10-03 12:35:00,42.68,42.68,42.63,42.64,9800.0,35.4781,35.4781,35.4365,35.4449,9800.0
2005-10-03 12:40:00,42.64,42.72,42.64,42.71,9300.0,35.4449,35.5114,35.4449,35.503,9300.0
2005-10-03 12:45:00,42.72,42.74,42.72,42.74,8400.0,35.5114,35.528,35.5114,35.528,8400.0
2005-10-03 12:50:00,42.73,42.77,42.7,42.71,12600.0,35.5197,35.5529,35.4947,35.503,12600.0
2005-10-03 12:55:00,42.71,42.85,42.67,42.84,37700.0,35.503,35.6194,35.4698,35.6111,37700.0
2005-10-03 13:00:00,42.82,42.9,42.82,42.9,15700.0,35.5945,35.661,35.5945,35.661,15700.0
2005-10-03 13:05:00,42.89,43.1,42.89,43.07,70100.0,35.6527,35.8272,35.6527,35.8023,70100.0
2005-10-03 13:10:00,43.08,43.1,42.99,43.01,34800.0,35.8106,35.8272,35.7358,35.7524,34800.0
2005-10-03 13:15:00,43.0,43.07,42.98,43.03,20400.0,35.7441,35.8023,35.7275,35.769,20400.0
2005-10-03 13:20:00,43.04,43.05,43.0,43.04,25200.0,35.7774,35.7857,35.7441,35.7774,25200.0
2005-10-03 13:25:00,43.05,43.05,42.98,42.99,16100.0,35.7857,35.7857,35.7275,35.7358,16100.0
2005-10-03 13:30:00,42.99,43.07,42.99,43.06,16600.0,35.7358,35.8023,35.7358,35.794,16600.0
2005-10-03 13:35:00,43.06,43.1,43.05,43.09,15000.0,35.794,35.8272,35.7857,35.8189,15000.0
2005-10-03 13:40:00,43.08,43.15,43.07,43.1,16900.0,35.8106,35.8688,35.8023,35.8272,16900.0
2005-10-03 13:45:00,43.1,43.25,43.08,43.13,29700.0,35.8272,35.9519,35.8106,35.8522,29700.0
2005-10-03 13:50:00,43.13,43.38,43.13,43.38,22200.0,35.8522,36.06,35.8522,36.06,22200.0
2005-10-03 13:55:00,43.4,43.42,43.32,43.35,36600.0,36.0766,36.0932,36.0101,36.035,36600.0
2005-10-03 14:00:00,43.34,43.36,43.18,43.19,30300.0,36.0267,36.0434,35.8937,35.902,30300.0
2005-10-03 14:05:00,43.18,43.22,43.15,43.19,18700.0,35.8937,35.927,35.8688,35.902,18700.0
2005-10-03 14:10:00,43.19,43.24,43.17,43.17,13800.0,35.902,35.9436,35.8854,35.8854,13800.0
2005-10-03 14:15:00,43.17,43.18,43.14,43.16,15600.0,35.8854,35.8937,35.8605,35.8771,15600.0
2005-10-03 14:20:00,43.18,43.18,43.0,43.02,21000.0,35.8937,35.8937,35.7441,35.7607,21000.0
2005-10-03 14:25:00,43.02,43.13,43.02,43.05,16600.0,35.7607,35.8522,35.7607,35.7857,16600.0
2005-10-03 14:30:00,43.09,43.13,43.05,43.06,14400.0,35.8189,35.8522,35.7857,35.794,14400.0
2005-10-03 14:35:00,43.06,43.15,43.05,43.15,16400.0,35.794,35.8688,35.7857,35.8688,16400.0
2005-10-03 14:40:00,43.15,43.2,43.08,43.08,14700.0,35.8688,35.9104,35.8106,35.8106,14700.0
2005-10-03 14:45:00,43.08,43.15,43.04,43.11,14500.0,35.8106,35.8688,35.7774,35.8355,14500.0
2005-10-03 14:50:00,43.11,43.11,43.01,43.03,17500.0,35.8355,35.8355,35.7524,35.769,17500.0
2005-10-03 14:55:00,43.04,43.05,43.02,43.04,9000.0,35.7774,35.7857,35.7607,35.7774,9000.0
2005-10-03 15:00:00,43.04,43.16,43.04,43.14,23500.0,35.7774,35.8771,35.7774,35.8605,23500.0
2005-10-03 15:05:00,43.14,43.22,43.14,43.18,28700.0,35.8605,35.927,35.8605,35.8937,28700.0
2005-10-03 15:10:00,43.15,43.17,43.11,43.16,24200.0,35.8688,35.8854,35.8355,35.8771,24200.0
2005-10-03 15:15:00,43.16,43.17,43.14,43.15,19000.0,35.8771,35.8854,35.8605,35.8688,19000.0
2005-10-03 15:20:00,43.15,43.21,43.13,43.19,28000.0,35.8688,35.9187,35.8522,35.902,28000.0
2005-10-03 15:25:00,43.19,43.25,43.15,43.16,53300.0,35.902,35.9519,35.8688,35.8771,53300.0
2005-10-03 15:30:00,43.15,43.17,43.11,43.13,23700.0,35.8688,35.8854,35.8355,35.8522,23700.0
2005-10-03 15:35:00,43.12,43.21,43.12,43.18,20200.0,35.8439,35.9187,35.8439,35.8937,20200.0
2005-10-03 15:40:00,43.19,43.19,43.13,43.14,34000.0,35.902,35.902,35.8522,35.8605,34000.0
2005-10-03 15:45:00,43.14,43.17,43.12,43.12,35400.0,35.8605,35.8854,35.8439,35.8439,35400.0
2005-10-03 15:50:00,43.12,43.13,43.1,43.13,34100.0,35.8439,35.8522,35.8272,35.8522,34100.0
2005-10-03 15:55:00,43.13,43.15,43.09,43.09,26800.0,35.8522,35.8688,35.8189,35.8189,26800.0
2005-10-04 09:30:00,43.01,43.01,42.6,42.64,58800.0,35.7524,35.7524,35.4116,35.4449,58800.0
2005-10-04 09:35:00,42.61,42.65,42.37,42.45,32000.0,35.4199,35.4532,35.2204,35.2869,32000.0
2005-10-04 09:40:00,42.46,42.6,42.4,42.42,53700.0,35.2952,35.4116,35.2453,35.262,53700.0
2005-10-04 09:45:00,42.46,42.48,42.34,42.44,25900.0,35.2952,35.3118,35.1955,35.2786,25900.0
2005-10-04 09:50:00,42.44,42.44,42.13,42.35,27000.0,35.2786,35.2786,35.0209,35.2038,27000.0
2005-10-04 09:55:00,42.35,42.46,42.12,42.12,37200.0,35.2038,35.2952,35.0126,35.0126,37200.0
2005-10-04 10:00:00,42.1,42.12,41.94,42.03,35600.0,34.996,35.0126,34.863,34.9378,35600.0
2005-10-04 10:05:00,42.03,42.12,41.89,41.97,26900.0,34.9378,35.0126,34.8214,34.8879,26900.0
2005-10-04 10:10:00,41.98,42.11,41.97,42.11,44100.0,34.8962,35.0043,34.8879,35.0043,44100.0
2005-10-04 10:15:00,42.11,42.22,42.03,42.12,30300.0,35.0043,35.0957,34.9378,35.0126,30300.0
2005-10-04 10:20:00,42.1,42.2,42.01,42.13,18600.0,34.996,35.0791,34.9212,35.0209,18600.0
2005-10-04 10:25:00,42.13,42.13,42.01,42.09,19000.0,35.0209,35.0209,34.9212,34.9877,19000.0
2005-10-04 10:30:00,42.09,42.09,42.03,42.03,6700.0,34.9877,34.9877,34.9378,34.9378,6700.0
2005-10-04 10:35:00,42.03,42.03,42.01,42.02,12900.0,34.9378,34.9378,34.9212,34.9295,12900.0
2005-10-04 10:40:00,42.01,42.14,42.0,42.14,31300.0,34.9212,35.0292,34.9128,35.0292,31300.0
2005-10-04 10:45:00,42.1,42.11,41.95,41.95,20800.0,34.996,35.0043,34.8713,34.8713,20800.0
2005-10-04 10:50:00,41.92,42.07,41.91,41.98,37200.0,34.8463,34.971,34.838,34.8962,37200.0
2005-10-04 10:55:00,41.99,42.01,41.85,41.93,21700.0,34.9045,34.9212,34.7882,34.8547,21700.0
2005-10-04 11:00:00,41.96,42.0,41.87,41.93,21200.0,34.8796,34.9128,34.8048,34.8547,21200.0
2005-10-04 11:05:00,41.92,41.92,41.86,41.87,22100.0,34.8463,34.8463,34.7965,34.8048,22100.0
2005-10-04 11:10:00,41.87,41.97,41.87,41.97,23400.0,34.8048,34.8879,34.8048,34.8879,23400.0
2005-10-04 11:15:00,41.96,41.97,41.77,41.8,18300.0,34.8796,34.8879,34.7217,34.7466,18300.0
2005-10-04 11:20:00,41.8,41.8,41.77,41.77,5300.0,34.7466,34.7466,34.7217,34.7217,5300.0
2005-10-04 11:25:00,41.76,41.76,41.38,41.39,60400.0,34.7133,34.7133,34.3975,34.4058,60400.0
2005-10-04 11:30:00,41.39,41.55,41.38,41.52,125500.0,34.4058,34.5388,34.3975,34.5138,125500.0
2005-10-04 11:35:00,41.52,41.55,41.49,41.53,91700.0,34.5138,34.5388,34.4889,34.5222,91700.0
2005-10-04 11:40:00,41.53,41.65,41.52,41.65,46600.0,34.5222,34.6219,34.5138,34.6219,46600.0
2005-10-04 11:45:00,41.65,41.65,41.56,41.56,19200.0,34.6219,34.6219,34.5471,34.5471,19200.0
2005-10-04 11:50:00,41.55,41.6,41.47,41.55,38400.0,34.5388,34.5803,34.4723,34.5388,38400.0
2005-10-04 11:55:00,41.55,41.61,41.55,41.6,45600.0,34.5388,34.5887,34.5388,34.5803,45600.0
2005-10-04 12:00:00,41.6,41.6,41.55,41.57,26500.0,34.5803,34.5803,34.5388,34.5554,26500.0
2005-10-04 12:05:00,41.57,41.66,41.57,41.65,22400.0,34.5554,34.6302,34.5554,34.6219,22400.0
2005-10-04 12:10:00,41.64,41.76,41.61,41.71,20800.0,34.6136,34.7133,34.5887,34.6718,20800.0
2005-10-04 12:15:00,41.72,41.72,41.64,41.65,22500.0,34.6801,34.6801,34.6136,34.6219,22500.0
2005-10-04 12:20:00,41.66,41.67,41.64,41.64,14500.0,34.6302,34.6385,34.6136,34.6136,14500.0
2005-10-04 12:25:00,41.64,41.67,41.64,41.64,27900.0,34.6136,34.6385,34.6136,34.6136,27900.0
2005-10-04 12:30:00,41.64,41.73,41.64,41.72,51600.0,34.6136,34.6884,34.6136,34.6801,51600.0
2005-10-04 12:35:00,41.72,41.72,41.66,41.7,12300.0,34.6801,34.6801,34.6302,34.6635,12300.0
2005-10-04 12:40:00,41.7,41.76,41.68,41.75,110900.0,34.6635,34.7133,34.6468,34.705,110900.0
2005-10-04 12:45:00,41.75,41.78,41.75,41.77,50500.0,34.705,34.73,34.705,34.7217,50500.0
2005-10-04 12:50:00,41.77,41.8,41.75,41.76,37600.0,34.7217,34.7466,34.705,34.7133,37600.0
2005-10-04 12:55:00,41.75,41.79,41.74,41.78,10900.0,34.705,34.7383,34.6967,34.73,10900.0
2005-10-04 13:00:00,41.77,41.8,41.77,41.8,33800.0,34.7217,34.7466,34.7217,34.7466,33800.0
2005-10-04 13:05:00,41.8,41.85,41.79,41.85,35500.0,34.7466,34.7882,34.7383,34.7882,35500.0
2005-10-04 13:10:00,41.8,41.83,41.79,41.83,205500.0,34.7466,34.7715,34.7383,34.7715,205500.0
2005-10-04 13:15:00,41.82,41.85,41.77,41.83,43200.0,34.7632,34.7882,34.7217,34.7715,43200.0
2005-10-04 13:20:00,41.84,41.88,41.84,41.87,14400.0,34.7798,34.8131,34.7798,34.8048,14400.0
2005-10-04 13:25:00,41.85,41.86,41.8,41.82,2800.0,34.7882,34.7965,34.7466,34.7632,2800.0
2005-10-04 13:30:00,41.81,41.81,41.78,41.81,10900.0,34.7549,34.7549,34.73,34.7549,10900.0
2005-10-04 13:35:00,41.82,41.87,41.79,41.83,15300.0,34.7632,34.8048,34.7383,34.7715,15300.0
2005-10-04 13:40:00,41.81,41.83,41.78,41.8,109900.0,34.7549,34.7715,34.73,34.7466,109900.0
2005-10-04 13:45:00,41.8,41.81,41.76,41.76,17800.0,34.7466,34.7549,34.7133,34.7133,17800.0
2005-10-04 13:50:00,41.75,41.76,41.58,41.61,32300.0,34.705,34.7133,34.5637,34.5887,32300.0
2005-10-04 13:55:00,41.6,41.63,41.57,41.62,20300.0,34.5803,34.6053,34.5554,34.597,20300.0
2005-10-04 14:00:00,41.61,41.62,41.57,41.58,17500.0,34.5887,34.597,34.5554,34.5637,17500.0
2005-10-04 14:05:00,41.59,41.62,41.56,41.6,11100.0,34.572,34.597,34.5471,34.5803,11100.0
2005-10-04 14:10:00,41.6,41.6,41.51,41.53,12700.0,34.5803,34.5803,34.5055,34.5222,12700.0
2005-10-04 14:15:00,41.55,41.61,41.54,41.6,14600.0,34.5388,34.5887,34.5305,34.5803,14600.0
2005-10-04 14:20:00,41.61,41.67,41.59,41.6,21500.0,34.5887,34.6385,34.572,34.5803,21500.0
2005-10-04 14:25:00,41.6,41.6,41.51,41.51,20400.0,34.5803,34.5803,34.5055,34.5055,20400.0
2005-10-04 14:30:00,41.51,41.56,41.51,41.54,25000.0,34.5055,34.5471,34.5055,34.5305,25000.0
2005-10-04 14:35:00,41.53,41.57,41.5,41.52,33000.0,34.5222,34.5554,34.4972,34.5138,33000.0
2005-10-04 14:40:00,41.53,41.57,41.48,41.55,197800.0,34.5222,34.5554,34.4806,34.5388,197800.0
2005-10-04 14:45:00,41.55,41.56,41.47,41.48,16000.0,34.5388,34.5471,34.4723,34.4806,16000.0
2005-10-04 14:50:00,41.49,41.53,41.45,41.52,23500.0,34.4889,34.5222,34.4557,34.5138,23500.0
2005-10-04 14:55:00,41.52,41.52,41.38,41.4,28400.0,34.5138,34.5138,34.3975,34.4141,28400.0
2005-10-04 15:00:00,41.42,41.46,41.39,41.42,25200.0,34.4307,34.464,34.4058,34.4307,25200.0
2005-10-04 15:05:00,41.43,41.43,41.4,41.4,67600.0,34.439,34.439,34.4141,34.4141,67600.0
2005-10-04 15:10:00,41.39,41.41,41.33,41.33,65900.0,34.4058,34.4224,34.3559,34.3559,65900.0
2005-10-04 15:15:00,41.33,41.37,41.32,41.32,52100.0,34.3559,34.3892,34.3476,34.3476,52100.0
2005-10-04 15:20:00,41.33,41.33,41.2,41.28,59900.0,34.3559,34.3559,34.2478,34.3143,59900.0
2005-10-04 15:25:00,41.28,41.38,41.26,41.36,80900.0,34.3143,34.3975,34.2977,34.3808,80900.0
2005-10-04 15:30:00,41.38,41.38,41.36,41.36,22000.0,34.3975,34.3975,34.3808,34.3808,22000.0
2005-10-04 15:35:00,41.35,41.35,41.32,41.33,39700.0,34.3725,34.3725,34.3476,34.3559,39700.0
2005-10-04 15:40:00,41.37,41.37,41.27,41.28,37500.0,34.3892,34.3892,34.306,34.3143,37500.0
2005-10-04 15:45:00,41.28,41.29,41.24,41.24,66400.0,34.3143,34.3227,34.2811,34.2811,66400.0
2005-10-04 15:50:00,41.24,41.24,41.19,41.2,104700.0,34.2811,34.2811,34.2395,34.2478,104700.0
2005-10-04 15:55:00,41.2,41.24,41.17,41.19,100900.0,34.2478,34.2811,34.2229,34.2395,100900.0
2005-10-05 09:30:00,41.21,41.21,40.88,40.88,47200.0,34.2562,34.2562,33.9818,33.9818,47200.0
2005-10-05 09:35:00,40.89,40.89,40.59,40.6,51500.0,33.9901,33.9901,33.7408,33.7491,51500.0
2005-10-05 09:40:00,40.3,40.69,40.25,40.26,134300.0,33.4997,33.8239,33.4581,33.4665,134300.0
2005-10-05 09:45:00,40.27,40.27,39.62,39.75,107700.0,33.4748,33.4748,32.9345,33.0425,107700.0
2005-10-05 09:50:00,39.75,39.8,39.0,39.24,227100.0,33.0425,33.0841,32.4191,32.6186,227100.0
2005-10-05 09:55:00,39.15,39.73,39.14,39.63,165200.0,32.5438,33.0259,32.5354,32.9428,165200.0
2005-10-05 10:00:00,39.62,39.78,39.53,39.71,159700.0,32.9345,33.0675,32.8596,33.0093,159700.0
2005-10-05 10:05:00,39.71,39.71,39.4,39.54,138300.0,33.0093,33.0093,32.7516,32.8679,138300.0
2005-10-05 10:10:00,39.54,39.55,39.15,39.27,103100.0,32.8679,32.8763,32.5438,32.6435,103100.0
2005-10-05 10:15:00,39.3,39.38,38.6,38.6,91000.0,32.6684,32.7349,32.0866,32.0866,91000.0
2005-10-05 10:20:00,38.71,39.0,38.51,38.8,237200.0,32.178,32.4191,32.0118,32.2528,237200.0
2005-10-05 10:25:00,38.81,39.1,38.81,39.09,171500.0,32.2611,32.5022,32.2611,32.4939,171500.0
2005-10-05 10:30:00,39.09,39.26,39.0,39.2,151500.0,32.4939,32.6352,32.4191,32.5853,151500.0
2005-10-05 10:35:00,39.2,39.35,39.14,39.23,83300.0,32.5853,32.71,32.5354,32.6103,83300.0
2005-10-05 10:40:00,39.24,39.39,39.23,39.28,124600.0,32.6186,32.7433,32.6103,32.6518,124600.0
2005-10-05 10:45:00,39.28,39.29,39.13,39.14,85400.0,32.6518,32.6601,32.5271,32.5354,85400.0
2005-10-05 10:50:00,39.14,39.14,39.06,39.1,64000.0,32.5354,32.5354,32.4689,32.5022,64000.0
2005-10-05 10:55:00,39.11,39.3,39.1,39.25,62500.0,32.5105,32.6684,32.5022,32.6269,62500.0
2005-10-05 11:00:00,39.25,39.25,39.1,39.11,51200.0,32.6269,32.6269,32.5022,32.5105,51200.0
2005-10-05 11:05:00,39.09,39.1,38.85,38.85,113500.0,32.4939,32.5022,32.2944,32.2944,113500.0
2005-10-05 11:10:00,38.86,38.86,38.7,38.71,49400.0,32.3027,32.3027,32.1697,32.178,49400.0
2005-10-05 11:15:00,38.7,38.75,38.63,38.63,107400.0,32.1697,32.2113,32.1115,32.1115,107400.0
2005-10-05 11:20:00,38.63,38.64,38.43,38.54,169600.0,32.1115,32.1198,31.9453,32.0367,169600.0
2005-10-05 11:25:00,38.54,38.58,38.45,38.47,72700.0,32.0367,32.0699,31.9619,31.9785,72700.0
2005-10-05 11:30:00,38.46,38.46,38.24,38.26,72300.0,31.9702,31.9702,31.7873,31.8039,72300.0
2005-10-05 11:35:00,38.25,38.44,38.17,38.35,111600.0,31.7956,31.9536,31.7291,31.8788,111600.0
2005-10-05 11:40:00,38.36,38.41,38.3,38.4,149600.0,31.8871,31.9286,31.8372,31.9203,149600.0
2005-10-05 11:45:00,38.41,38.56,38.41,38.47,67300.0,31.9286,32.0533,31.9286,31.9785,67300.0
2005-10-05 11:50:00,38.45,38.6,38.45,38.55,90400.0,31.9619,32.0866,31.9619,32.045,90400.0
2005-10-05 11:55:00,38.64,38.84,38.61,38.8,59300.0,32.1198,32.2861,32.0949,32.2528,59300.0
2005-10-05 12:00:00,38.8,38.82,38.67,38.67,80600.0,32.2528,32.2694,32.1448,32.1448,80600.0
2005-10-05 12:05:00,38.62,38.89,38.61,38.89,45800.0,32.1032,32.3276,32.0949,32.3276,45800.0
2005-10-05 12:10:00,38.89,39.17,38.89,39.15,67300.0,32.3276,32.5604,32.3276,32.5438,67300.0
2005-10-05 12:15:00,39.14,39.25,39.14,39.21,67200.0,32.5354,32.6269,32.5354,32.5936,67200.0
2005-10-05 12:20:00,39.23,39.23,39.02,39.14,55600.0,32.6103,32.6103,32.4357,32.5354,55600.0
2005-10-05 12:25:00,39.15,39.38,39.15,39.38,32200.0,32.5438,32.7349,32.5438,32.7349,32200.0
2005-10-05 12:30:00,39.38,39.4,39.25,39.33,64100.0,32.7349,32.7516,32.6269,32.6934,64100.0
2005-10-05 12:35:00,39.31,39.36,39.27,39.27,61600.0,32.6768,32.7183,32.6435,32.6435,61600.0
2005-10-05 12:40:00,39.27,39.31,39.23,39.3,35900.0,32.6435,32.6768,32.6103,32.6684,35900.0
2005-10-05 12:45:00,39.3,39.34,39.28,39.32,39100.0,32.6684,32.7017,32.6518,32.6851,39100.0
2005-10-05 12:50:00,39.33,39.33,39.26,39.28,33500.0,32.6934,32.6934,32.6352,32.6518,33500.0
2005-10-05 12:55:00,39.3,39.33,39.22,39.3,67500.0,32.6684,32.6934,32.6019,32.6684,67500.0
2005-10-05 13:00:00,39.3,39.37,39.28,39.35,48400.0,32.6684,32.7266,32.6518,32.71,48400.0
2005-10-05 13:05:00,39.36,39.54,39.34,39.52,61000.0,32.7183,32.8679,32.7017,32.8513,61000.0
2005-10-05 13:10:00,39.53,39.53,39.4,39.49,23400.0,32.8596,32.8596,32.7516,32.8264,23400.0
2005-10-05 13:15:00,39.48,39.5,39.46,39.47,29500.0,32.8181,32.8347,32.8014,32.8098,29500.0
2005-10-05 13:20:00,39.47,39.6,39.47,39.57,69900.0,32.8098,32.9178,32.8098,32.8929,69900.0
2005-10-05 13:25:00,39.59,39.67,39.56,39.66,84000.0,32.9095,32.976,32.8846,32.9677,84000.0
2005-10-05 13:30:00,39.64,39.67,39.57,39.58,52100.0,32.9511,32.976,32.8929,32.9012,52100.0
2005-10-05 13:35:00,39.57,39.61,39.21,39.21,67500.0,32.8929,32.9261,32.5936,32.5936,67500.0
2005-10-05 13:40:00,39.21,39.38,39.12,39.33,102900.0,32.5936,32.7349,32.5188,32.6934,102900.0
2005-10-05 13:45:00,39.34,39.5,39.33,39.45,29900.0,32.7017,32.8347,32.6934,32.7931,29900.0
2005-10-05 13:50:00,39.45,39.47,39.2,39.33,34500.0,32.7931,32.8098,32.5853,32.6934,34500.0
2005-10-05 13:55:00,39.29,39.3,39.17,39.3,24900.0,32.6601,32.6684,32.5604,32.6684,24900.0
2005-10-05 14:00:00,39.3,39.37,39.3,39.32,27900.0,32.6684,32.7266,32.6684,32.6851,27900.0
2005-10-05 14:05:00,39.32,39.38,39.3,39.38,100700.0,32.6851,32.7349,32.6684,32.7349,100700.0
2005-10-05 14:10:00,39.38,39.39,39.31,39.38,91400.0,32.7349,32.7433,32.6768,32.7349,91400.0
2005-10-05 14:15:00,39.4,39.62,39.37,39.57,38900.0,32.7516,32.9345,32.7266,32.8929,38900.0
2005-10-05 14:20:00,39.55,39.7,39.53,39.7,31200.0,32.8763,33.001,32.8596,33.001,31200.0
2005-10-05 14:25:00,39.68,39.77,39.65,39.65,40100.0,32.9843,33.0591,32.9594,32.9594,40100.0
2005-10-05 14:30:00,39.65,39.71,39.61,39.64,31300.0,32.9594,33.0093,32.9261,32.9511,31300.0
2005-10-05 14:35:00,39.67,39.67,39.46,39.46,29200.0,32.976,32.976,32.8014,32.8014,29200.0
2005-10-05 14:40:00,39.47,39.54,39.46,39.52,41000.0,32.8098,32.8679,32.8014,32.8513,41000.0
2005-10-05 14:45:00,39.53,39.55,39.43,39.47,40100.0,32.8596,32.8763,32.7765,32.8098,40100.0
2005-10-05 14:50:00,39.45,39.53,39.43,39.52,43300.0,32.7931,32.8596,32.7765,32.8513,43300.0
2005-10-05 14:55:00,39.53,39.55,39.43,39.47,31300.0,32.8596,32.8763,32.7765,32.8098,31300.0
2005-10-05 15:00:00,39.48,39.53,39.36,39.52,41100.0,32.8181,32.8596,32.7183,32.8513,41100.0
2005-10-05 15:05:00,39.55,39.65,39.53,39.64,66100.0,32.8763,32.9594,32.8596,32.9511,66100.0
2005-10-05 15:10:00,39.63,39.63,39.51,39.57,69500.0,32.9428,32.9428,32.843,32.8929,69500.0
2005-10-05 15:15:00,39.58,39.6,39.52,39.53,55000.0,32.9012,32.9178,32.8513,32.8596,55000.0
2005-10-05 15:20:00,39.54,39.54,39.35,39.35,44800.0,32.8679,32.8679,32.71,32.71,44800.0
2005-10-05 15:25:00,39.36,39.49,39.32,39.47,52500.0,32.7183,32.8264,32.6851,32.8098,52500.0
2005-10-05 15:30:00,39.47,39.48,39.44,39.47,116500.0,32.8098,32.8181,32.7848,32.8098,116500.0
2005-10-05 15:35:00,39.47,39.48,39.2,39.25,67100.0,32.8098,32.8181,32.5853,32.6269,67100.0
2005-10-05 15:40:00,39.21,39.24,39.2,39.22,86400.0,32.5936,32.6186,32.5853,32.6019,86400.0
2005-10-05 15:45:00,39.22,39.23,39.1,39.12,126700.0,32.6019,32.6103,32.5022,32.5188,126700.0
2005-10-05 15:50:00,39.12,39.15,38.95,39.01,140800.0,32.5188,32.5438,32.3775,32.4274,140800.0
2005-10-05 15:55:00,39.01,39.05,38.93,38.95,249500.0,32.4274,32.4606,32.3609,32.3775,249500.0
2005-10-06 09:30:00,39.0,39.01,38.88,38.89,73700.0,32.4191,32.4274,32.3193,32.3276,73700.0
2005-10-06 09:35:00,38.89,38.9,38.5,38.53,106300.0,32.3276,32.3359,32.0034,32.0284,106300.0
2005-10-06 09:40:00,38.5,38.67,38.5,38.64,125200.0,32.0034,32.1448,32.0034,32.1198,125200.0
2005-10-06 09:45:00,38.58,38.64,38.52,38.6,56300.0,32.0699,32.1198,32.0201,32.0866,56300.0
2005-10-06 09:50:00,38.54,38.57,38.46,38.5,61700.0,32.0367,32.0616,31.9702,32.0034,61700.0
2005-10-06 09:55:00,38.53,38.64,38.52,38.56,71200.0,32.0284,32.1198,32.0201,32.0533,71200.0
2005-10-06 10:00:00,38.56,38.71,38.5,38.65,110800.0,32.0533,32.178,32.0034,32.1281,110800.0
2005-10-06 10:05:00,38.65,38.74,38.5,38.5,69000.0,32.1281,32.2029,32.0034,32.0034,69000.0
2005-10-06 10:10:00,38.5,38.51,38.45,38.46,86400.0,32.0034,32.0118,31.9619,31.9702,86400.0
2005-10-06 10:15:00,38.47,38.5,38.28,38.29,121700.0,31.9785,32.0034,31.8206,31.8289,121700.0
2005-10-06 10:20:00,38.28,38.33,38.17,38.28,106900.0,31.8206,31.8621,31.7291,31.8206,106900.0
2005-10-06 10:25:00,38.29,38.34,38.22,38.23,66800.0,31.8289,31.8704,31.7707,31.779,66800.0
2005-10-06 10:30:00,38.22,38.3,38.2,38.22,68900.0,31.7707,31.8372,31.7541,31.7707,68900.0
2005-10-06 10:35:00,38.22,38.3,38.22,38.27,42400.0,31.7707,31.8372,31.7707,31.8123,42400.0
2005-10-06 10:40:00,38.27,38.45,38.25,38.4,56700.0,31.8123,31.9619,31.7956,31.9203,56700.0
2005-10-06 10:45:00,38.41,38.47,38.39,38.44,57800.0,31.9286,31.9785,31.912,31.9536,57800.0
2005-10-06 10:50:00,38.45,38.52,38.42,38.52,30300.0,31.9619,32.0201,31.9369,32.0201,30300.0
2005-10-06 10:55:00,38.52,38.55,38.48,38.5,40100.0,32.0201,32.045,31.9868,32.0034,40100.0
2005-10-06 11:00:00,38.5,38.52,38.41,38.41,29700.0,32.0034,32.0201,31.9286,31.9286,29700.0
2005-10-06 11:05:00,38.41,38.57,38.4,38.57,33000.0,31.9286,32.0616,31.9203,32.0616,33000.0
2005-10-06 11:10:00,38.57,38.74,38.57,38.73,38900.0,32.0616,32.2029,32.0616,32.1946,38900.0
2005-10-06 11:15:00,38.73,38.97,38.73,38.97,59300.0,32.1946,32.3941,32.1946,32.3941,59300.0
2005-10-06 11:20:00,38.97,39.08,38.93,39.04,89800.0,32.3941,32.4856,32.3609,32.4523,89800.0
2005-10-06 11:25:00,39.04,39.04,38.93,38.96,93600.0,32.4523,32.4523,32.3609,32.3858,93600.0
2005-10-06 11:30:00,38.96,39.04,38.96,38.97,230400.0,32.3858,32.4523,32.3858,32.3941,230400.0
2005-10-06 11:35:00,38.96,38.96,38.8,38.81,36200.0,32.3858,32.3858,32.2528,32.2611,36200.0
2005-10-06 11:40:00,38.81,38.85,38.71,38.84,46900.0,32.2611,32.2944,32.178,32.2861,46900.0
2005-10-06 11:45:00,38.85,38.86,38.62,38.62,30100.0,32.2944,32.3027,32.1032,32.1032,30100.0
2005-10-06 11:50:00,38.64,38.7,38.59,38.67,42300.0,32.1198,32.1697,32.0783,32.1448,42300.0
2005-10-06 11:55:00,38.67,38.68,38.51,38.53,24600.0,32.1448,32.1531,32.0118,32.0284,24600.0
2005-10-06 12:00:00,38.53,38.7,38.53,38.64,47500.0,32.0284,32.1697,32.0284,32.1198,47500.0
2005-10-06 12:05:00,38.66,38.7,38.57,38.59,28300.0,32.1364,32.1697,32.0616,32.0783,28300.0
2005-10-06 12:10:00,38.61,38.71,38.61,38.64,25000.0,32.0949,32.178,32.0949,32.1198,25000.0
2005-10-06 12:15:00,38.64,38.65,38.5,38.5,46400.0,32.1198,32.1281,32.0034,32.0034,46400.0
2005-10-06 12:20:00,38.49,38.56,38.47,38.47,33700.0,31.9951,32.0533,31.9785,31.9785,33700.0
2005-10-06 12:25:00,38.47,38.53,38.43,38.48,56500.0,31.9785,32.0284,31.9453,31.9868,56500.0
2005-10-06 12:30:00,38.48,38.54,38.3,38.46,36300.0,31.9868,32.0367,31.8372,31.9702,36300.0
2005-10-06 12:35:00,38.46,38.48,38.3,38.33,38300.0,31.9702,31.9868,31.8372,31.8621,38300.0
2005-10-06 12:40:00,38.31,38.5,38.31,38.5,52300.0,31.8455,32.0034,31.8455,32.0034,52300.0
2005-10-06 12:45:00,38.5,38.52,38.47,38.51,23000.0,32.0034,32.0201,31.9785,32.0118,23000.0
2005-10-06 12:50:00,38.51,38.51,38.44,38.46,19300.0,32.0118,32.0118,31.9536,31.9702,19300.0
2005-10-06 12:55:00,38.45,38.49,38.39,38.4,38000.0,31.9619,31.9951,31.912,31.9203,38000.0
2005-10-06 13:00:00,38.41,38.51,38.4,38.5,48500.0,31.9286,32.0118,31.9203,32.0034,48500.0
2005-10-06 13:05:00,38.5,38.53,38.45,38.45,50400.0,32.0034,32.0284,31.9619,31.9619,50400.0
2005-10-06 13:10:00,38.44,38.44,38.25,38.27,56500.0,31.9536,31.9536,31.7956,31.8123,56500.0
2005-10-06 13:15:00,38.27,38.34,38.27,38.3,35500.0,31.8123,31.8704,31.8123,31.8372,35500.0
2005-10-06 13:20:00,38.31,38.32,38.28,38.29,32000.0,31.8455,31.8538,31.8206,31.8289,32000.0
2005-10-06 13:25:00,38.28,38.29,38.21,38.22,45400.0,31.8206,31.8289,31.7624,31.7707,45400.0
2005-10-06 13:30:00,38.23,38.29,38.2,38.29,64400.0,31.779,31.8289,31.7541,31.8289,64400.0
2005-10-06 13:35:00,38.28,38.33,38.28,38.32,13900.0,31.8206,31.8621,31.8206,31.8538,13900.0
2005-10-06 13:40:00,38.31,38.34,38.28,38.28,36600.0,31.8455,31.8704,31.8206,31.8206,36600.0
2005-10-06 13:45:00,38.28,38.32,38.19,38.21,56400.0,31.8206,31.8538,31.7458,31.7624,56400.0
2005-10-06 13:50:00,38.2,38.24,38.11,38.16,33900.0,31.7541,31.7873,31.6793,31.7208,33900.0
2005-10-06 13:55:00,38.15,38.15,38.04,38.05,79300.0,31.7125,31.7125,31.6211,31.6294,79300.0
2005-10-06 14:00:00,38.08,38.08,37.8,37.93,107000.0,31.6543,31.6543,31.4216,31.5296,107000.0
2005-10-06 14:05:00,37.91,37.96,37.85,37.85,82400.0,31.513,31.5546,31.4631,31.4631,82400.0
2005-10-06 14:10:00,37.86,37.86,37.71,37.72,83700.0,31.4714,31.4714,31.3467,31.3551,83700.0
2005-10-06 14:15:00,37.72,37.83,37.68,37.82,71600.0,31.3551,31.4465,31.3218,31.4382,71600.0
2005-10-06 14:20:00,37.82,37.82,37.76,37.78,52800.0,31.4382,31.4382,31.3883,31.4049,52800.0
2005-10-06 14:25:00,37.77,37.96,37.75,37.89,90200.0,31.3966,31.5546,31.38,31.4964,90200.0
2005-10-06 14:30:00,37.91,37.98,37.88,37.98,55700.0,31.513,31.5712,31.4881,31.5712,55700.0
2005-10-06 14:35:00,37.97,38.02,37.92,37.95,43700.0,31.5629,31.6044,31.5213,31.5462,43700.0
2005-10-06 14:40:00,37.97,38.05,37.92,37.96,40100.0,31.5629,31.6294,31.5213,31.5546,40100.0
2005-10-06 14:45:00,37.96,37.99,37.95,37.97,33600.0,31.5546,31.5795,31.5462,31.5629,33600.0
2005-10-06 14:50:00,37.99,38.01,37.91,37.96,41500.0,31.5795,31.5961,31.513,31.5546,41500.0
2005-10-06 14:55:00,37.95,38.0,37.94,37.97,21800.0,31.5462,31.5878,31.5379,31.5629,21800.0
2005-10-06 15:00:00,37.97,37.97,37.85,37.9,37000.0,31.5629,31.5629,31.4631,31.5047,37000.0
2005-10-06 15:05:00,37.89,37.92,37.73,37.77,46200.0,31.4964,31.5213,31.3634,31.3966,46200.0
2005-10-06 15:10:00,37.72,37.74,37.66,37.71,57600.0,31.3551,31.3717,31.3052,31.3467,57600.0
2005-10-06 15:15:00,37.67,37.74,37.66,37.71,39200.0,31.3135,31.3717,31.3052,31.3467,39200.0
2005-10-06 15:20:00,37.71,37.72,37.62,37.63,64700.0,31.3467,31.3551,31.2719,31.2802,64700.0
2005-10-06 15:25:00,37.63,37.68,37.61,37.67,36200.0,31.2802,31.3218,31.2636,31.3135,36200.0
2005-10-06 15:30:00,37.66,37.66,37.52,37.54,60000.0,31.3052,31.3052,31.1888,31.2054,60000.0
2005-10-06 15:35:00,37.54,37.54,37.45,37.47,97900.0,31.2054,31.2054,31.1306,31.1472,97900.0
2005-10-06 15:40:00,37.48,37.65,37.47,37.62,123900.0,31.1556,31.2969,31.1472,31.2719,123900.0
2005-10-06 15:45:00,37.59,37.77,37.58,37.75,145600.0,31.247,31.3966,31.2387,31.38,145600.0
2005-10-06 15:50:00,37.77,37.93,37.73,37.87,115100.0,31.3966,31.5296,31.3634,31.4797,115100.0
2005-10-06 15:55:00,37.93,38.1,37.86,37.95,259600.0,31.5296,31.6709,31.4714,31.5462,259600.0
2005-10-07 09:30:00,38.09,38.31,38.09,38.28,89700.0,31.6626,31.8455,31.6626,31.8206,89700.0
2005-10-07 09:35:00,38.27,38.54,38.18,38.4,58700.0,31.8123,32.0367,31.7374,31.9203,58700.0
2005-10-07 09:40:00,38.4,38.56,38.39,38.41,89700.0,31.9203,32.0533,31.912,31.9286,89700.0
2005-10-07 09:45:00,38.42,38.42,38.05,38.06,72300.0,31.9369,31.9369,31.6294,31.6377,72300.0
2005-10-07 09:50:00,38.0,38.32,37.97,38.32,80100.0,31.5878,31.8538,31.5629,31.8538,80100.0
2005-10-07 09:55:00,38.36,38.38,38.01,38.05,66800.0,31.8871,31.9037,31.5961,31.6294,66800.0
2005-10-07 10:00:00,38.05,38.05,37.79,37.79,104300.0,31.6294,31.6294,31.4132,31.4132,104300.0
2005-10-07 10:05:00,37.8,37.96,37.66,37.75,90800.0,31.4216,31.5546,31.3052,31.38,90800.0
2005-10-07 10:10:00,37.66,37.69,37.6,37.65,101600.0,31.3052,31.3301,31.2553,31.2969,101600.0
2005-10-07 10:15:00,37.66,37.91,37.66,37.7,115800.0,31.3052,31.513,31.3052,31.3384,115800.0
2005-10-07 10:20:00,37.75,37.91,37.6,37.88,71400.0,31.38,31.513,31.2553,31.4881,71400.0
2005-10-07 10:25:00,37.88,37.89,37.7,37.74,50500.0,31.4881,31.4964,31.3384,31.3717,50500.0
2005-10-07 10:30:00,37.72,37.78,37.64,37.73,42600.0,31.3551,31.4049,31.2886,31.3634,42600.0
2005-10-07 10:35:00,37.74,37.88,37.71,37.82,45700.0,31.3717,31.4881,31.3467,31.4382,45700.0
2005-10-07 10:40:00,37.81,37.81,37.57,37.57,44000.0,31.4299,31.4299,31.2304,31.2304,44000.0
2005-10-07 10:45:00,37.57,37.64,37.47,37.64,36600.0,31.2304,31.2886,31.1472,31.2886,36600.0
2005-10-07 10:50:00,37.66,37.87,37.65,37.78,51600.0,31.3052,31.4797,31.2969,31.4049,51600.0
2005-10-07 10:55:00,37.8,37.93,37.8,37.84,93800.0,31.4216,31.5296,31.4216,31.4548,93800.0
2005-10-07 11:00:00,37.85,37.9,37.8,37.89,106900.0,31.4631,31.5047,31.4216,31.4964,106900.0
2005-10-07 11:05:00,37.89,38.0,37.84,37.98,110200.0,31.4964,31.5878,31.4548,31.5712,110200.0
2005-10-07 11:10:00,37.98,38.05,37.65,37.74,97000.0,31.5712,31.6294,31.2969,31.3717,97000.0
2005-10-07 11:15:00,37.75,37.8,37.68,37.72,59300.0,31.38,31.4216,31.3218,31.3551,59300.0
2005-10-07 11:20:00,37.75,37.8,37.72,37.78,53700.0,31.38,31.4216,31.3551,31.4049,53700.0
2005-10-07 11:25:00,37.79,37.81,37.7,37.71,64100.0,31.4132,31.4299,31.3384,31.3467,64100.0
2005-10-07 11:30:00,37.7,37.8,37.7,37.73,66600.0,31.3384,31.4216,31.3384,31.3634,66600.0
2005-10-07 11:35:00,37.73,37.75,37.62,37.62,48800.0,31.3634,31.38,31.2719,31.2719,48800.0
2005-10-07 11:40:00,37.67,37.78,37.63,37.73,50500.0,31.3135,31.4049,31.2802,31.3634,50500.0
2005-10-07 11:45:00,37.74,37.77,37.63,37.68,54200.0,31.3717,31.3966,31.2802,31.3218,54200.0
2005-10-07 11:50:00,37.65,37.79,37.61,37.74,43600.0,31.2969,31.4132,31.2636,31.3717,43600.0
2005-10-07 11:55:00,37.79,38.0,37.74,37.82,45200.0,31.4132,31.5878,31.3717,31.4382,45200.0
2005-10-07 12:00:00,37.87,37.87,37.8,37.85,56600.0,31.4797,31.4797,31.4216,31.4631,56600.0
2005-10-07 12:05:00,37.86,37.91,37.79,37.86,54600.0,31.4714,31.513,31.4132,31.4714,54600.0
2005-10-07 12:10:00,37.86,37.91,37.83,37.84,41300.0,31.4714,31.513,31.4465,31.4548,41300.0
2005-10-07 12:15:00,37.86,37.88,37.71,37.75,26300.0,31.4714,31.4881,31.3467,31.38,26300.0
2005-10-07 12:20:00,37.74,37.8,37.72,37.78,30100.0,31.3717,31.4216,31.3551,31.4049,30100.0
2005-10-07 12:25:00,37.78,37.8,37.73,37.77,32300.0,31.4049,31.4216,31.3634,31.3966,32300.0
2005-10-07 12:30:00,37.77,37.77,37.72,37.72,36000.0,31.3966,31.3966,31.3551,31.3551,36000.0
2005-10-07 12:35:00,37.72,37.73,37.68,37.71,20900.0,31.3551,31.3634,31.3218,31.3467,20900.0
2005-10-07 12:40:00,37.72,37.74,37.7,37.7,31200.0,31.3551,31.3717,31.3384,31.3384,31200.0
2005-10-07 12:45:00,37.7,37.75,37.64,37.7,20100.0,31.3384,31.38,31.2886,31.3384,20100.0
2005-10-07 12:50:00,37.71,37.71,37.69,37.7,11900.0,31.3467,31.3467,31.3301,31.3384,11900.0
2005-10-07 12:55:00,37.69,37.72,37.65,37.65,17700.0,31.3301,31.3551,31.2969,31.2969,17700.0
2005-10-07 13:00:00,37.66,37.68,37.65,37.68,18000.0,31.3052,31.3218,31.2969,31.3218,18000.0
2005-10-07 13:05:00,37.67,37.68,37.62,37.65,33500.0,31.3135,31.3218,31.2719,31.2969,33500.0
2005-10-07 13:10:00,37.65,37.67,37.55,37.61,56900.0,31.2969,31.3135,31.2137,31.2636,56900.0
2005-10-07 13:15:00,37.62,37.65,37.55,37.56,42000.0,31.2719,31.2969,31.2137,31.2221,42000.0
2005-10-07 13:20:00,37.56,37.58,37.55,37.56,44600.0,31.2221,31.2387,31.2137,31.2221,44600.0
2005-10-07 13:25:00,37.57,37.59,37.53,37.53,59600.0,31.2304,31.247,31.1971,31.1971,59600.0
2005-10-07 13:30:00,37.53,37.6,37.53,37.58,67700.0,31.1971,31.2553,31.1971,31.2387,67700.0
2005-10-07 13:35:00,37.58,37.6,37.56,37.59,25800.0,31.2387,31.2553,31.2221,31.247,25800.0
2005-10-07 13:40:00,37.58,37.6,37.56,37.59,27800.0,31.2387,31.2553,31.2221,31.247,27800.0
2005-10-07 13:45:00,37.59,37.67,37.58,37.63,58700.0,31.247,31.3135,31.2387,31.2802,58700.0
2005-10-07 13:50:00,37.63,37.64,37.52,37.53,30300.0,31.2802,31.2886,31.1888,31.1971,30300.0
2005-10-07 13:55:00,37.54,37.56,37.51,37.55,21300.0,31.2054,31.2221,31.1805,31.2137,21300.0
2005-10-07 14:00:00,37.54,37.58,37.53,37.58,48500.0,31.2054,31.2387,31.1971,31.2387,48500.0
2005-10-07 14:05:00,37.57,37.59,37.5,37.58,33700.0,31.2304,31.247,31.1722,31.2387,33700.0
2005-10-07 14:10:00,37.58,37.61,37.55,37.6,20900.0,31.2387,31.2636,31.2137,31.2553,20900.0
2005-10-07 14:15:00,37.6,37.66,37.6,37.63,30400.0,31.2553,31.3052,31.2553,31.2802,30400.0
2005-10-07 14:20:00,37.64,37.66,37.63,37.64,28100.0,31.2886,31.3052,31.2802,31.2886,28100.0
2005-10-07 14:25:00,37.65,37.65,37.52,37.6,41400.0,31.2969,31.2969,31.1888,31.2553,41400.0
2005-10-07 14:30:00,37.61,37.66,37.61,37.63,35200.0,31.2636,31.3052,31.2636,31.2802,35200.0
2005-10-07 14:35:00,37.63,37.7,37.61,37.7,37200.0,31.2802,31.3384,31.2636,31.3384,37200.0
2005-10-07 14:40:00,37.69,37.79,37.65,37.7,51700.0,31.3301,31.4132,31.2969,31.3384,51700.0
2005-10-07 14:45:00,37.73,37.73,37.66,37.7,47300.0,31.3634,31.3634,31.3052,31.3384,47300.0
2005-10-07 14:50:00,37.72,37.72,37.64,37.66,53000.0,31.3551,31.3551,31.2886,31.3052,53000.0
2005-10-07 14:55:00,37.66,37.73,37.65,37.73,35500.0,31.3052,31.3634,31.2969,31.3634,35500.0
2005-10-07 15:00:00,37.73,37.74,37.68,37.68,67800.0,31.3634,31.3717,31.3218,31.3218,67800.0
2005-10-07 15:05:00,37.67,37.72,37.63,37.72,84700.0,31.3135,31.3551,31.2802,31.3551,84700.0
2005-10-07 15:10:00,37.7,37.72,37.64,37.72,51500.0,31.3384,31.3551,31.2886,31.3551,51500.0
2005-10-07 15:15:00,37.74,37.76,37.69,37.7,34000.0,31.3717,31.3883,31.3301,31.3384,34000.0
2005-10-07 15:20:00,37.7,37.79,37.7,37.75,45800.0,31.3384,31.4132,31.3384,31.38,45800.0
2005-10-07 15:25:00,37.75,37.8,37.72,37.74,33600.0,31.38,31.4216,31.3551,31.3717,33600.0
2005-10-07 15:30:00,37.74,37.77,37.73,37.74,34100.0,31.3717,31.3966,31.3634,31.3717,34100.0
2005-10-07 15:35:00,37.75,37.78,37.74,37.76,448100.0,31.38,31.4049,31.3717,31.3883,448100.0
2005-10-07 15:40:00,37.77,37.78,37.74,37.77,105400.0,31.3966,31.4049,31.3717,31.3966,105400.0
2005-10-07 15:45:00,37.77,37.78,37.74,37.75,61700.0,31.3966,31.4049,31.3717,31.38,61700.0
2005-10-07 15:50:00,37.75,37.78,37.69,37.78,107400.0,31.38,31.4049,31.3301,31.4049,107400.0
2005-10-07 15:55:00,37.77,37.78,37.73,37.77,83900.0,31.3966,31.4049,31.3634,31.3966,83900.0
2005-10-10 09:30:00,37.86,37.86,37.5,37.54,109500.0,31.4714,31.4714,31.1722,31.2054,109500.0
2005-10-10 09:35:00,37.4,37.86,37.35,37.83,120000.0,31.0891,31.4714,31.0475,31.4465,120000.0
2005-10-10 09:40:00,37.82,37.98,37.69,37.93,72600.0,31.4382,31.5712,31.3301,31.5296,72600.0
2005-10-10 09:45:00,37.92,37.92,37.36,37.49,92200.0,31.5213,31.5213,31.0558,31.1639,92200.0
2005-10-10 09:50:00,37.49,37.49,37.3,37.31,70200.0,31.1639,31.1639,31.0059,31.0142,70200.0
2005-10-10 09:55:00,37.31,37.32,37.15,37.26,51100.0,31.0142,31.0226,30.8812,30.9727,51100.0
2005-10-10 10:00:00,37.2,37.21,36.86,36.92,119900.0,30.9228,30.9311,30.6402,30.6901,119900.0
2005-10-10 10:05:00,36.92,36.96,36.63,36.74,220800.0,30.6901,30.7233,30.449,30.5404,220800.0
2005-10-10 10:10:00,36.72,36.72,36.46,36.63,74600.0,30.5238,30.5238,30.3077,30.449,74600.0
2005-10-10 10:15:00,36.63,36.7,36.45,36.69,101300.0,30.449,30.5072,30.2994,30.4989,101300.0
2005-10-10 10:20:00,36.7,36.96,36.64,36.87,137300.0,30.5072,30.7233,30.4573,30.6485,137300.0
2005-10-10 10:25:00,36.86,36.93,36.78,36.78,57400.0,30.6402,30.6984,30.5737,30.5737,57400.0
2005-10-10 10:30:00,36.78,36.85,36.61,36.61,54300.0,30.5737,30.6319,30.4324,30.4324,54300.0
2005-10-10 10:35:00,36.64,36.69,36.46,36.46,92300.0,30.4573,30.4989,30.3077,30.3077,92300.0
2005-10-10 10:40:00,36.47,36.61,36.47,36.56,60400.0,30.316,30.4324,30.316,30.3908,60400.0
2005-10-10 10:45:00,36.57,36.65,36.55,36.64,61800.0,30.3991,30.4656,30.3825,30.4573,61800.0
2005-10-10 10:50:00,36.65,36.67,36.54,36.6,77600.0,30.4656,30.4822,30.3742,30.4241,77600.0
2005-10-10 10:55:00,36.6,36.68,36.53,36.68,66500.0,30.4241,30.4906,30.3659,30.4906,66500.0
2005-10-10 11:00:00,36.68,36.83,36.57,36.69,53400.0,30.4906,30.6152,30.3991,30.4989,53400.0
2005-10-10 11:05:00,36.7,36.82,36.61,36.7,58400.0,30.5072,30.6069,30.4324,30.5072,58400.0
2005-10-10 11:10:00,36.65,36.65,36.56,36.61,35300.0,30.4656,30.4656,30.3908,30.4324,35300.0
2005-10-10 11:15:00,36.6,36.65,36.58,36.63,25300.0,30.4241,30.4656,30.4074,30.449,25300.0
2005-10-10 11:20:00,36.63,36.76,36.61,36.72,31100.0,30.449,30.5571,30.4324,30.5238,31100.0
2005-10-10 11:25:00,36.71,36.72,36.55,36.58,52000.0,30.5155,30.5238,30.3825,30.4074,52000.0
2005-10-10 11:30:00,36.6,36.68,36.56,36.56,102100.0,30.4241,30.4906,30.3908,30.3908,102100.0
2005-10-10 11:35:00,36.58,36.62,36.34,36.34,48900.0,30.4074,30.4407,30.2079,30.2079,48900.0
2005-10-10 11:40:00,36.35,36.44,36.22,36.29,76700.0,30.2162,30.291,30.1082,30.1664,76700.0
2005-10-10 11:45:00,36.28,36.29,36.14,36.18,72600.0,30.158,30.1664,30.0417,30.0749,72600.0
2005-10-10 11:50:00,36.16,36.3,36.15,36.25,121400.0,30.0583,30.1747,30.05,30.1331,121400.0
2005-10-10 11:55:00,36.24,36.33,36.19,36.2,48700.0,30.1248,30.1996,30.0832,30.0915,48700.0
2005-10-10 12:00:00,36.19,36.32,36.18,36.3,43600.0,30.0832,30.1913,30.0749,30.1747,43600.0
2005-10-10 12:05:00,36.31,36.34,36.22,36.25,47400.0,30.183,30.2079,30.1082,30.1331,47400.0
2005-10-10 12:10:00,36.25,36.27,36.2,36.25,31600.0,30.1331,30.1497,30.0915,30.1331,31600.0
2005-10-10 12:15:00,36.24,36.25,36.17,36.19,43100.0,30.1248,30.1331,30.0666,30.0832,43100.0
2005-10-10 12:20:00,36.19,36.21,36.18,36.21,33500.0,30.0832,30.0999,30.0749,30.0999,33500.0
2005-10-10 12:25:00,36.22,36.22,36.13,36.17,46400.0,30.1082,30.1082,30.0334,30.0666,46400.0
2005-10-10 12:30:00,36.17,36.24,36.17,36.24,37800.0,30.0666,30.1248,30.0666,30.1248,37800.0
2005-10-10 12:35:00,36.25,36.29,36.23,36.29,144900.0,30.1331,30.1664,30.1165,30.1664,144900.0
2005-10-10 12:40:00,36.29,36.32,36.26,36.31,19600.0,30.1664,30.1913,30.1414,30.183,19600.0
2005-10-10 12:45:00,36.31,36.4,36.3,36.4,64000.0,30.183,30.2578,30.1747,30.2578,64000.0
2005-10-10 12:50:00,36.38,36.59,36.38,36.47,45700.0,30.2412,30.4157,30.2412,30.316,45700.0
2005-10-10 12:55:00,36.46,36.46,36.36,36.38,40900.0,30.3077,30.3077,30.2245,30.2412,40900.0
2005-10-10 13:00:00,36.38,36.39,36.24,36.25,76200.0,30.2412,30.2495,30.1248,30.1331,76200.0
2005-10-10 13:05:00,36.25,36.3,36.23,36.25,94700.0,30.1331,30.1747,30.1165,30.1331,94700.0
2005-10-10 13:10:00,36.28,36.37,36.27,36.35,34500.0,30.158,30.2329,30.1497,30.2162,34500.0
2005-10-10 13:15:00,36.36,36.39,36.3,36.32,66400.0,30.2245,30.2495,30.1747,30.1913,66400.0
2005-10-10 13:20:00,36.35,36.35,36.25,36.3,62200.0,30.2162,30.2162,30.1331,30.1747,62200.0
2005-10-10 13:25:00,36.31,36.35,36.29,36.3,99700.0,30.183,30.2162,30.1664,30.1747,99700.0
2005-10-10 13:30:00,36.31,36.36,36.29,36.35,63700.0,30.183,30.2245,30.1664,30.2162,63700.0
2005-10-10 13:35:00,36.35,36.35,36.29,36.3,21600.0,30.2162,30.2162,30.1664,30.1747,21600.0
2005-10-10 13:40:00,36.31,36.34,36.27,36.28,28600.0,30.183,30.2079,30.1497,30.158,28600.0
2005-10-10 13:45:00,36.28,36.35,36.26,36.33,40500.0,30.158,30.2162,30.1414,30.1996,40500.0
2005-10-10 13:50:00,36.34,36.39,36.32,36.36,79100.0,30.2079,30.2495,30.1913,30.2245,79100.0
2005-10-10 13:55:00,36.36,36.48,36.34,36.36,29400.0,30.2245,30.3243,30.2079,30.2245,29400.0
2005-10-10 14:00:00,36.35,36.4,36.34,36.35,65700.0,30.2162,30.2578,30.2079,30.2162,65700.0
2005-10-10 14:05:00,36.35,36.4,36.32,36.34,40300.0,30.2162,30.2578,30.1913,30.2079,40300.0
2005-10-10 14:10:00,36.34,36.4,36.34,36.35,28700.0,30.2079,30.2578,30.2079,30.2162,28700.0
2005-10-10 14:15:00,36.36,36.39,36.32,36.32,30900.0,30.2245,30.2495,30.1913,30.1913,30900.0
2005-10-10 14:20:00,36.31,36.36,36.3,36.32,30600.0,30.183,30.2245,30.1747,30.1913,30600.0
2005-10-10 14:25:00,36.32,36.38,36.3,36.32,38100.0,30.1913,30.2412,30.1747,30.1913,38100.0
2005-10-10 14:30:00,36.31,36.39,36.31,36.38,83200.0,30.183,30.2495,30.183,30.2412,83200.0
2005-10-10 14:35:00,36.38,36.38,36.25,36.26,60100.0,30.2412,30.2412,30.1331,30.1414,60100.0
2005-10-10 14:40:00,36.25,36.32,36.24,36.24,67000.0,30.1331,30.1913,30.1248,30.1248,67000.0
2005-10-10 14:45:00,36.25,36.26,36.16,36.22,66600.0,30.1331,30.1414,30.0583,30.1082,66600.0
2005-10-10 14:50:00,36.23,36.35,36.22,36.31,88800.0,30.1165,30.2162,30.1082,30.183,88800.0
2005-10-10 14:55:00,36.32,36.33,36.25,36.26,60200.0,30.1913,30.1996,30.1331,30.1414,60200.0
2005-10-10 15:00:00,36.25,36.3,36.24,36.25,60300.0,30.1331,30.1747,30.1248,30.1331,60300.0
2005-10-10 15:05:00,36.25,36.3,36.21,36.25,116300.0,30.1331,30.1747,30.0999,30.1331,116300.0
2005-10-10 15:10:00,36.25,36.29,36.22,36.24,61800.0,30.1331,30.1664,30.1082,30.1248,61800.0
2005-10-10 15:15:00,36.25,36.32,36.24,36.31,116900.0,30.1331,30.1913,30.1248,30.183,116900.0
2005-10-10 15:20:00,36.31,36.37,36.29,36.31,68600.0,30.183,30.2329,30.1664,30.183,68600.0
2005-10-10 15:25:00,36.32,36.35,36.29,36.33,55500.0,30.1913,30.2162,30.1664,30.1996,55500.0
2005-10-10 15:30:00,36.29,36.39,36.26,36.36,128000.0,30.1664,30.2495,30.1414,30.2245,128000.0
2005-10-10 15:35:00,36.37,36.5,36.37,36.49,110300.0,30.2329,30.3409,30.2329,30.3326,110300.0
2005-10-10 15:40:00,36.51,36.51,36.39,36.44,75500.0,30.3492,30.3492,30.2495,30.291,75500.0
2005-10-10 15:45:00,36.43,36.45,36.34,36.38,132400.0,30.2827,30.2994,30.2079,30.2412,132400.0
2005-10-10 15:50:00,36.38,36.45,36.34,36.44,177200.0,30.2412,30.2994,30.2079,30.291,177200.0
2005-10-10 15:55:00,36.44,36.48,36.4,36.4,92000.0,30.291,30.3243,30.2578,30.2578,92000.0
2005-10-11 09:30:00,37.3,37.55,37.2,37.51,110000.0,31.0059,31.2137,30.9228,31.1805,110000.0
2005-10-11 09:35:00,37.55,37.55,37.09,37.15,77100.0,31.2137,31.2137,30.8314,30.8812,77100.0
2005-10-11 09:40:00,37.25,37.45,37.17,37.22,110700.0,30.9644,31.1306,30.8979,30.9394,110700.0
2005-10-11 09:45:00,37.21,37.4,37.16,37.28,98900.0,30.9311,31.0891,30.8896,30.9893,98900.0
2005-10-11 09:50:00,37.32,37.5,37.25,37.5,50400.0,31.0226,31.1722,30.9644,31.1722,50400.0
2005-10-11 09:55:00,37.5,37.7,37.48,37.54,145800.0,31.1722,31.3384,31.1556,31.2054,145800.0
2005-10-11 10:00:00,37.54,37.59,37.45,37.49,52000.0,31.2054,31.247,31.1306,31.1639,52000.0
2005-10-11 10:05:00,37.45,37.46,37.21,37.21,133200.0,31.1306,31.1389,30.9311,30.9311,133200.0
2005-10-11 10:10:00,37.2,37.43,37.2,37.43,63900.0,30.9228,31.114,30.9228,31.114,63900.0
2005-10-11 10:15:00,37.43,37.52,37.36,37.39,82900.0,31.114,31.1888,31.0558,31.0807,82900.0
2005-10-11 10:20:00,37.39,37.39,37.23,37.28,110200.0,31.0807,31.0807,30.9477,30.9893,110200.0
2005-10-11 10:25:00,37.26,37.28,37.04,37.14,175700.0,30.9727,30.9893,30.7898,30.8729,175700.0
2005-10-11 10:30:00,37.14,37.2,37.1,37.16,88000.0,30.8729,30.9228,30.8397,30.8896,88000.0
2005-10-11 10:35:00,37.18,37.18,36.98,37.05,80200.0,30.9062,30.9062,30.7399,30.7981,80200.0
2005-10-11 10:40:00,37.05,37.07,36.9,36.97,129100.0,30.7981,30.8147,30.6734,30.7316,129100.0
2005-10-11 10:45:00,36.98,37.2,36.98,37.2,100500.0,30.7399,30.9228,30.7399,30.9228,100500.0
2005-10-11 10:50:00,37.2,37.2,36.99,37.1,93900.0,30.9228,30.9228,30.7482,30.8397,93900.0
2005-10-11 10:55:00,37.1,37.16,37.0,37.04,85600.0,30.8397,30.8896,30.7566,30.7898,85600.0
2005-10-11 11:00:00,37.04,37.17,36.96,37.1,87300.0,30.7898,30.8979,30.7233,30.8397,87300.0
2005-10-11 11:05:00,37.1,37.17,37.1,37.17,57500.0,30.8397,30.8979,30.8397,30.8979,57500.0
2005-10-11 11:10:00,37.19,37.23,37.1,37.11,38200.0,30.9145,30.9477,30.8397,30.848,38200.0
2005-10-11 11:15:00,37.12,37.12,37.09,37.09,50900.0,30.8563,30.8563,30.8314,30.8314,50900.0
2005-10-11 11:20:00,37.09,37.13,37.03,37.04,54000.0,30.8314,30.8646,30.7815,30.7898,54000.0
2005-10-11 11:25:00,37.02,37.06,36.96,36.96,50100.0,30.7732,30.8064,30.7233,30.7233,50100.0
2005-10-11 11:30:00,36.97,36.97,36.85,36.85,76500.0,30.7316,30.7316,30.6319,30.6319,76500.0
2005-10-11 11:35:00,36.85,36.92,36.64,36.66,106700.0,30.6319,30.6901,30.4573,30.4739,106700.0
2005-10-11 11:40:00,36.67,36.73,36.57,36.7,99200.0,30.4822,30.5321,30.3991,30.5072,99200.0
2005-10-11 11:45:00,36.71,36.72,36.6,36.61,80200.0,30.5155,30.5238,30.4241,30.4324,80200.0
2005-10-11 11:50:00,36.64,36.8,36.61,36.8,44000.0,30.4573,30.5903,30.4324,30.5903,44000.0
2005-10-11 11:55:00,36.8,36.88,36.66,36.75,65400.0,30.5903,30.6568,30.4739,30.5487,65400.0
2005-10-11 12:00:00,36.75,36.83,36.65,36.73,31300.0,30.5487,30.6152,30.4656,30.5321,31300.0
2005-10-11 12:05:00,36.72,36.72,36.7,36.71,8700.0,30.5238,30.5238,30.5072,30.5155,8700.0
2005-10-11 12:10:00,36.7,36.7,36.56,36.58,24700.0,30.5072,30.5072,30.3908,30.4074,24700.0
2005-10-11 12:15:00,36.59,36.65,36.57,36.58,28200.0,30.4157,30.4656,30.3991,30.4074,28200.0
2005-10-11 12:20:00,36.57,36.67,36.55,36.67,37600.0,30.3991,30.4822,30.3825,30.4822,37600.0
2005-10-11 12:25:00,36.68,36.7,36.58,36.63,40100.0,30.4906,30.5072,30.4074,30.449,40100.0
2005-10-11 12:30:00,36.62,36.63,36.54,36.55,30700.0,30.4407,30.449,30.3742,30.3825,30700.0
2005-10-11 12:35:00,36.55,36.55,36.48,36.54,49200.0,30.3825,30.3825,30.3243,30.3742,49200.0
2005-10-11 12:40:00,36.54,36.59,36.52,36.56,50200.0,30.3742,30.4157,30.3576,30.3908,50200.0
2005-10-11 12:45:00,36.56,36.65,36.56,36.61,32100.0,30.3908,30.4656,30.3908,30.4324,32100.0
2005-10-11 12:50:00,36.61,36.61,36.55,36.59,20000.0,30.4324,30.4324,30.3825,30.4157,20000.0
2005-10-11 12:55:00,36.6,36.6,36.53,36.54,13500.0,30.4241,30.4241,30.3659,30.3742,13500.0
2005-10-11 13:00:00,36.54,36.57,36.53,36.57,17500.0,30.3742,30.3991,30.3659,30.3991,17500.0
2005-10-11 13:05:00,36.57,36.65,36.55,36.64,24600.0,30.3991,30.4656,30.3825,30.4573,24600.0
2005-10-11 13:10:00,36.64,36.84,36.63,36.84,47200.0,30.4573,30.6236,30.449,30.6236,47200.0
2005-10-11 13:15:00,36.84,36.86,36.66,36.72,37000.0,30.6236,30.6402,30.4739,30.5238,37000.0
2005-10-11 13:20:00,36.72,36.75,36.71,36.75,18300.0,30.5238,30.5487,30.5155,30.5487,18300.0
2005-10-11 13:25:00,36.79,36.89,36.77,36.87,25000.0,30.582,30.6651,30.5654,30.6485,25000.0
2005-10-11 13:30:00,36.87,36.88,36.79,36.85,25500.0,30.6485,30.6568,30.582,30.6319,25500.0
2005-10-11 13:35:00,36.86,36.89,36.84,36.85,17600.0,30.6402,30.6651,30.6236,30.6319,17600.0
2005-10-11 13:40:00,36.84,36.86,36.8,36.8,10700.0,30.6236,30.6402,30.5903,30.5903,10700.0
2005-10-11 13:45:00,36.8,36.8,36.75,36.75,16700.0,30.5903,30.5903,30.5487,30.5487,16700.0
2005-10-11 13:50:00,36.75,36.76,36.71,36.72,23900.0,30.5487,30.5571,30.5155,30.5238,23900.0
2005-10-11 13:55:00,36.72,36.72,36.61,36.65,55600.0,30.5238,30.5238,30.4324,30.4656,55600.0
2005-10-11 14:00:00,36.63,36.63,36.47,36.53,69500.0,30.449,30.449,30.316,30.3659,69500.0
2005-10-11 14:05:00,36.54,36.58,36.42,36.58,49100.0,30.3742,30.4074,30.2744,30.4074,49100.0
2005-10-11 14:10:00,36.57,36.99,36.56,36.95,48700.0,30.3991,30.7482,30.3908,30.715,48700.0
2005-10-11 14:15:00,36.95,36.96,36.81,36.91,54700.0,30.715,30.7233,30.5986,30.6817,54700.0
2005-10-11 14:20:00,36.94,37.14,36.86,37.09,38200.0,30.7067,30.8729,30.6402,30.8314,38200.0
2005-10-11 14:25:00,37.09,37.15,37.02,37.04,114500.0,30.8314,30.8812,30.7732,30.7898,114500.0
2005-10-11 14:30:00,37.04,37.08,36.93,36.99,53000.0,30.7898,30.8231,30.6984,30.7482,53000.0
2005-10-11 14:35:00,36.99,37.14,36.99,37.14,52200.0,30.7482,30.8729,30.7482,30.8729,52200.0
2005-10-11 14:40:00,37.06,37.17,37.05,37.17,64600.0,30.8064,30.8979,30.7981,30.8979,64600.0
2005-10-11 14:45:00,37.17,37.35,37.13,37.2,52600.0,30.8979,31.0475,30.8646,30.9228,52600.0
2005-10-11 14:50:00,37.18,37.24,37.11,37.14,54700.0,30.9062,30.9561,30.848,30.8729,54700.0
2005-10-11 14:55:00,37.13,37.15,37.0,37.06,74000.0,30.8646,30.8812,30.7566,30.8064,74000.0
2005-10-11 15:00:00,37.06,37.07,37.0,37.05,95300.0,30.8064,30.8147,30.7566,30.7981,95300.0
2005-10-11 15:05:00,37.03,37.11,37.03,37.06,53400.0,30.7815,30.848,30.7815,30.8064,53400.0
2005-10-11 15:10:00,37.07,37.11,37.05,37.11,43200.0,30.8147,30.848,30.7981,30.848,43200.0
2005-10-11 15:15:00,37.11,37.12,37.05,37.1,33500.0,30.848,30.8563,30.7981,30.8397,33500.0
2005-10-11 15:20:00,37.1,37.1,37.0,37.0,81800.0,30.8397,30.8397,30.7566,30.7566,81800.0
2005-10-11 15:25:00,36.97,37.01,36.91,36.93,53900.0,30.7316,30.7649,30.6817,30.6984,53900.0
2005-10-11 15:30:00,36.93,36.99,36.9,36.99,100800.0,30.6984,30.7482,30.6734,30.7482,100800.0
2005-10-11 15:35:00,36.98,36.98,36.89,36.91,59700.0,30.7399,30.7399,30.6651,30.6817,59700.0
2005-10-11 15:40:00,36.92,36.99,36.91,36.98,41900.0,30.6901,30.7482,30.6817,30.7399,41900.0
2005-10-11 15:45:00,36.99,37.01,36.95,36.95,61400.0,30.7482,30.7649,30.715,30.715,61400.0
2005-10-11 15:50:00,36.95,36.98,36.81,36.87,63100.0,30.715,30.7399,30.5986,30.6485,63100.0
2005-10-11 15:55:00,36.87,36.9,36.85,36.86,115400.0,30.6485,30.6734,30.6319,30.6402,115400.0
2005-10-12 09:30:00,36.85,36.86,36.31,36.32,61700.0,30.6319,30.6402,30.183,30.1913,61700.0
2005-10-12 09:35:00,36.32,36.79,36.31,36.5,63100.0,30.1913,30.582,30.183,30.3409,63100.0
2005-10-12 09:40:00,36.5,36.7,36.4,36.7,39900.0,30.3409,30.5072,30.2578,30.5072,39900.0
2005-10-12 09:45:00,36.7,37.05,36.69,36.9,62700.0,30.5072,30.7981,30.4989,30.6734,62700.0
2005-10-12 09:50:00,36.9,36.97,36.7,36.97,41700.0,30.6734,30.7316,30.5072,30.7316,41700.0
2005-10-12 09:55:00,36.97,36.97,36.6,36.74,45300.0,30.7316,30.7316,30.4241,30.5404,45300.0
2005-10-12 10:00:00,36.74,36.77,36.53,36.55,56400.0,30.5404,30.5654,30.3659,30.3825,56400.0
2005-10-12 10:05:00,36.55,36.58,36.4,36.56,42800.0,30.3825,30.4074,30.2578,30.3908,42800.0
2005-10-12 10:10:00,36.51,36.62,36.38,36.41,64700.0,30.3492,30.4407,30.2412,30.2661,64700.0
2005-10-12 10:15:00,36.41,36.41,36.32,36.37,83700.0,30.2661,30.2661,30.1913,30.2329,83700.0
2005-10-12 10:20:00,36.4,36.4,36.12,36.22,76600.0,30.2578,30.2578,30.025,30.1082,76600.0
2005-10-12 10:25:00,36.23,36.27,36.15,36.25,46100.0,30.1165,30.1497,30.05,30.1331,46100.0
2005-10-12 10:30:00,36.19,36.19,36.0,36.0,57000.0,30.0832,30.0832,29.9253,29.9253,57000.0
2005-10-12 10:35:00,35.96,36.03,35.79,35.93,64800.0,29.892,29.9502,29.7507,29.8671,64800.0
2005-10-12 10:40:00,35.92,36.13,35.9,36.09,44300.0,29.8588,30.0334,29.8422,30.0001,44300.0
2005-10-12 10:45:00,36.06,36.11,35.95,36.05,47300.0,29.9752,30.0167,29.8837,29.9669,47300.0
2005-10-12 10:50:00,36.07,36.09,35.97,36.04,121900.0,29.9835,30.0001,29.9004,29.9585,121900.0
2005-10-12 10:55:00,36.01,36.09,35.97,36.04,56300.0,29.9336,30.0001,29.9004,29.9585,56300.0
2005-10-12 11:00:00,36.04,36.05,35.98,36.01,44500.0,29.9585,29.9669,29.9087,29.9336,44500.0
2005-10-12 11:05:00,36.0,36.06,35.9,36.03,148000.0,29.9253,29.9752,29.8422,29.9502,148000.0
2005-10-12 11:10:00,36.04,36.1,35.92,36.09,44600.0,29.9585,30.0084,29.8588,30.0001,44600.0
2005-10-12 11:15:00,36.09,36.34,36.07,36.34,29900.0,30.0001,30.2079,29.9835,30.2079,29900.0
2005-10-12 11:20:00,36.34,36.37,36.23,36.29,53500.0,30.2079,30.2329,30.1165,30.1664,53500.0
2005-10-12 11:25:00,36.31,36.36,36.27,36.35,81900.0,30.183,30.2245,30.1497,30.2162,81900.0
2005-10-12 11:30:00,36.37,36.37,36.21,36.25,32700.0,30.2329,30.2329,30.0999,30.1331,32700.0
2005-10-12 11:35:00,36.22,36.27,36.21,36.24,37900.0,30.1082,30.1497,30.0999,30.1248,37900.0
2005-10-12 11:40:00,36.24,36.3,36.24,36.27,61100.0,30.1248,30.1747,30.1248,30.1497,61100.0
2005-10-12 11:45:00,36.27,36.35,36.21,36.26,48000.0,30.1497,30.2162,30.0999,30.1414,48000.0
2005-10-12 11:50:00,36.23,36.23,36.17,36.17,16500.0,30.1165,30.1165,30.0666,30.0666,16500.0
2005-10-12 11:55:00,36.18,36.25,36.13,36.25,27900.0,30.0749,30.1331,30.0334,30.1331,27900.0
2005-10-12 12:00:00,36.24,36.74,36.18,36.35,87000.0,30.1248,30.5404,30.0749,30.2162,87000.0
2005-10-12 12:05:00,36.36,36.36,36.24,36.28,29300.0,30.2245,30.2245,30.1248,30.158,29300.0
2005-10-12 12:10:00,36.29,36.35,36.27,36.35,57300.0,30.1664,30.2162,30.1497,30.2162,57300.0
2005-10-12 12:15:00,36.37,36.4,36.3,36.34,50000.0,30.2329,30.2578,30.1747,30.2079,50000.0
2005-10-12 12:20:00,36.34,36.37,36.31,36.34,22000.0,30.2079,30.2329,30.183,30.2079,22000.0
2005-10-12 12:25:00,36.34,36.36,36.31,36.33,16200.0,30.2079,30.2245,30.183,30.1996,16200.0
2005-10-12 12:30:00,36.33,36.38,36.33,36.35,70600.0,30.1996,30.2412,30.1996,30.2162,70600.0
2005-10-12 12:35:00,36.38,36.39,36.34,36.36,16500.0,30.2412,30.2495,30.2079,30.2245,16500.0
2005-10-12 12:40:00,36.36,36.39,36.35,36.36,31800.0,30.2245,30.2495,30.2162,30.2245,31800.0
2005-10-12 12:45:00,36.36,36.38,36.3,36.3,33200.0,30.2245,30.2412,30.1747,30.1747,33200.0
2005-10-12 12:50:00,36.3,36.34,36.29,36.34,19100.0,30.1747,30.2079,30.1664,30.2079,19100.0
2005-10-12 12:55:00,36.32,36.37,36.32,36.36,10100.0,30.1913,30.2329,30.1913,30.2245,10100.0
2005-10-12 13:00:00,36.37,36.37,36.33,36.33,12000.0,30.2329,30.2329,30.1996,30.1996,12000.0
2005-10-12 13:05:00,36.34,36.44,36.34,36.4,42800.0,30.2079,30.291,30.2079,30.2578,42800.0
2005-10-12 13:10:00,36.4,36.64,36.4,36.64,65000.0,30.2578,30.4573,30.2578,30.4573,65000.0
2005-10-12 13:15:00,36.63,36.95,36.63,36.91,58900.0,30.449,30.715,30.449,30.6817,58900.0
2005-10-12 13:20:00,36.91,37.05,36.86,37.03,93200.0,30.6817,30.7981,30.6402,30.7815,93200.0
2005-10-12 13:25:00,37.05,37.05,36.72,36.8,93400.0,30.7981,30.7981,30.5238,30.5903,93400.0
2005-10-12 13:30:00,36.8,36.8,36.55,36.61,63300.0,30.5903,30.5903,30.3825,30.4324,63300.0
2005-10-12 13:35:00,36.55,36.6,36.51,36.52,61300.0,30.3825,30.4241,30.3492,30.3576,61300.0
2005-10-12 13:40:00,36.52,36.55,36.4,36.46,78400.0,30.3576,30.3825,30.2578,30.3077,78400.0
2005-10-12 13:45:00,36.46,36.46,36.38,36.39,47300.0,30.3077,30.3077,30.2412,30.2495,47300.0
2005-10-12 13:50:00,36.38,36.42,36.26,36.3,40900.0,30.2412,30.2744,30.1414,30.1747,40900.0
2005-10-12 13:55:00,36.3,36.44,36.28,36.28,39800.0,30.1747,30.291,30.158,30.158,39800.0
2005-10-12 14:00:00,36.28,36.42,36.27,36.39,48800.0,30.158,30.2744,30.1497,30.2495,48800.0
2005-10-12 14:05:00,36.39,36.39,36.27,36.3,20200.0,30.2495,30.2495,30.1497,30.1747,20200.0
2005-10-12 14:10:00,36.31,36.35,36.27,36.31,33600.0,30.183,30.2162,30.1497,30.183,33600.0
2005-10-12 14:15:00,36.3,36.35,36.23,36.32,27900.0,30.1747,30.2162,30.1165,30.1913,27900.0
2005-10-12 14:20:00,36.32,36.33,36.27,36.27,77300.0,30.1913,30.1996,30.1497,30.1497,77300.0
2005-10-12 14:25:00,36.27,36.31,36.22,36.28,37100.0,30.1497,30.183,30.1082,30.158,37100.0
2005-10-12 14:30:00,36.28,36.36,36.27,36.3,77400.0,30.158,30.2245,30.1497,30.1747,77400.0
2005-10-12 14:35:00,36.3,36.31,36.26,36.26,60800.0,30.1747,30.183,30.1414,30.1414,60800.0
2005-10-12 14:40:00,36.25,36.42,36.24,36.42,72100.0,30.1331,30.2744,30.1248,30.2744,72100.0
2005-10-12 14:45:00,36.42,36.42,36.28,36.28,21400.0,30.2744,30.2744,30.158,30.158,21400.0
2005-10-12 14:50:00,36.29,36.32,36.26,36.28,14400.0,30.1664,30.1913,30.1414,30.158,14400.0
2005-10-12 14:55:00,36.27,36.28,36.18,36.21,23100.0,30.1497,30.158,30.0749,30.0999,23100.0
2005-10-12 15:00:00,36.21,36.24,36.16,36.23,41300.0,30.0999,30.1248,30.0583,30.1165,41300.0
2005-10-12 15:05:00,36.24,36.31,36.22,36.28,34700.0,30.1248,30.183,30.1082,30.158,34700.0
2005-10-12 15:10:00,36.28,36.29,36.2,36.21,54400.0,30.158,30.1664,30.0915,30.0999,54400.0
2005-10-12 15:15:00,36.19,36.3,36.19,36.3,44000.0,30.0832,30.1747,30.0832,30.1747,44000.0
2005-10-12 15:20:00,36.29,36.35,36.29,36.33,26600.0,30.1664,30.2162,30.1664,30.1996,26600.0
2005-10-12 15:25:00,36.34,36.37,36.29,36.3,99100.0,30.2079,30.2329,30.1664,30.1747,99100.0
2005-10-12 15:30:00,36.33,36.34,36.26,36.31,43800.0,30.1996,30.2079,30.1414,30.183,43800.0
2005-10-12 15:35:00,36.31,36.34,36.25,36.27,50900.0,30.183,30.2079,30.1331,30.1497,50900.0
2005-10-12 15:40:00,36.26,36.27,36.21,36.26,49700.0,30.1414,30.1497,30.0999,30.1414,49700.0
2005-10-12 15:45:00,36.26,36.34,36.25,36.3,69300.0,30.1414,30.2079,30.1331,30.1747,69300.0
2005-10-12 15:50:00,36.3,36.34,36.27,36.3,57600.0,30.1747,30.2079,30.1497,30.1747,57600.0
2005-10-12 15:55:00,36.31,36.35,36.28,36.28,78400.0,30.183,30.2162,30.158,30.158,78400.0
2005-10-13 09:30:00,36.25,36.59,36.22,36.59,81800.0,30.1331,30.4157,30.1082,30.4157,81800.0
2005-10-13 09:35:00,36.59,36.59,35.99,36.06,48000.0,30.4157,30.4157,29.917,29.9752,48000.0
2005-10-13 09:40:00,36.07,36.23,35.86,35.87,40500.0,29.9835,30.1165,29.8089,29.8172,40500.0
2005-10-13 09:45:00,35.85,35.87,35.64,35.7,68800.0,29.8006,29.8172,29.626,29.6759,68800.0
2005-10-13 09:50:00,35.72,35.94,35.7,35.91,41400.0,29.6925,29.8754,29.6759,29.8505,41400.0
2005-10-13 09:55:00,35.91,36.11,35.75,35.76,51900.0,29.8505,30.0167,29.7175,29.7258,51900.0
2005-10-13 10:00:00,35.75,35.86,35.61,35.61,43700.0,29.7175,29.8089,29.6011,29.6011,43700.0
2005-10-13 10:05:00,35.61,35.79,35.61,35.74,51700.0,29.6011,29.7507,29.6011,29.7092,51700.0
2005-10-13 10:10:00,35.77,35.85,35.64,35.67,96400.0,29.7341,29.8006,29.626,29.651,96400.0
2005-10-13 10:15:00,35.62,35.65,35.57,35.65,43900.0,29.6094,29.6344,29.5679,29.6344,43900.0
2005-10-13 10:20:00,35.65,35.76,35.65,35.7,32200.0,29.6344,29.7258,29.6344,29.6759,32200.0
2005-10-13 10:25:00,35.72,35.85,35.72,35.8,26900.0,29.6925,29.8006,29.6925,29.759,26900.0
2005-10-13 10:30:00,35.82,35.94,35.7,35.7,69300.0,29.7757,29.8754,29.6759,29.6759,69300.0
2005-10-13 10:35:00,35.7,35.86,35.69,35.84,69000.0,29.6759,29.8089,29.6676,29.7923,69000.0
2005-10-13 10:40:00,35.86,36.17,35.86,36.09,36000.0,29.8089,30.0666,29.8089,30.0001,36000.0
2005-10-13 10:45:00,36.07,36.08,35.86,36.0,25600.0,29.9835,29.9918,29.8089,29.9253,25600.0
2005-10-13 10:50:00,36.0,36.06,35.98,35.98,31700.0,29.9253,29.9752,29.9087,29.9087,31700.0
2005-10-13 10:55:00,35.98,36.0,35.88,35.92,20100.0,29.9087,29.9253,29.8255,29.8588,20100.0
2005-10-13 11:00:00,35.92,36.04,35.92,35.98,23700.0,29.8588,29.9585,29.8588,29.9087,23700.0
2005-10-13 11:05:00,35.99,36.01,35.92,35.92,47400.0,29.917,29.9336,29.8588,29.8588,47400.0
2005-10-13 11:10:00,35.96,35.96,35.82,35.9,21800.0,29.892,29.892,29.7757,29.8422,21800.0
2005-10-13 11:15:00,35.9,35.92,35.84,35.85,13700.0,29.8422,29.8588,29.7923,29.8006,13700.0
2005-10-13 11:20:00,35.85,35.91,35.85,35.91,37100.0,29.8006,29.8505,29.8006,29.8505,37100.0
2005-10-13 11:25:00,35.91,35.92,35.87,35.91,16600.0,29.8505,29.8588,29.8172,29.8505,16600.0
2005-10-13 11:30:00,35.89,35.91,35.86,35.87,22200.0,29.8339,29.8505,29.8089,29.8172,22200.0
2005-10-13 11:35:00,35.87,35.88,35.83,35.85,32600.0,29.8172,29.8255,29.784,29.8006,32600.0
2005-10-13 11:40:00,35.83,35.84,35.73,35.75,35900.0,29.784,29.7923,29.7009,29.7175,35900.0
2005-10-13 11:45:00,35.76,35.81,35.75,35.75,39400.0,29.7258,29.7674,29.7175,29.7175,39400.0
2005-10-13 11:50:00,35.76,35.76,35.71,35.72,18500.0,29.7258,29.7258,29.6842,29.6925,18500.0
2005-10-13 11:55:00,35.7,35.71,35.61,35.65,59200.0,29.6759,29.6842,29.6011,29.6344,59200.0
2005-10-13 12:00:00,35.65,35.7,35.63,35.65,70000.0,29.6344,29.6759,29.6177,29.6344,70000.0
2005-10-13 12:05:00,35.66,35.74,35.6,35.71,101000.0,29.6427,29.7092,29.5928,29.6842,101000.0
2005-10-13 12:10:00,35.71,35.71,35.5,35.53,40800.0,29.6842,29.6842,29.5097,29.5346,40800.0
2005-10-13 12:15:00,35.5,35.66,35.5,35.56,53800.0,29.5097,29.6427,29.5097,29.5595,53800.0
2005-10-13 12:20:00,35.53,35.61,35.51,35.58,51400.0,29.5346,29.6011,29.518,29.5762,51400.0
2005-10-13 12:25:00,35.62,35.68,35.58,35.62,40700.0,29.6094,29.6593,29.5762,29.6094,40700.0
2005-10-13 12:30:00,35.57,35.62,35.54,35.58,31200.0,29.5679,29.6094,29.5429,29.5762,31200.0
2005-10-13 12:35:00,35.55,35.55,35.49,35.49,26700.0,29.5512,29.5512,29.5014,29.5014,26700.0
2005-10-13 12:40:00,35.5,35.64,35.47,35.63,51900.0,29.5097,29.626,29.4847,29.6177,51900.0
2005-10-13 12:45:00,35.63,35.74,35.63,35.7,55400.0,29.6177,29.7092,29.6177,29.6759,55400.0
2005-10-13 12:50:00,35.73,35.76,35.62,35.7,39300.0,29.7009,29.7258,29.6094,29.6759,39300.0
2005-10-13 12:55:00,35.69,35.79,35.65,35.71,78100.0,29.6676,29.7507,29.6344,29.6842,78100.0
2005-10-13 13:00:00,35.74,35.74,35.63,35.65,59400.0,29.7092,29.7092,29.6177,29.6344,59400.0
2005-10-13 13:05:00,35.65,35.78,35.65,35.72,25800.0,29.6344,29.7424,29.6344,29.6925,25800.0
2005-10-13 13:10:00,35.72,35.81,35.69,35.78,53700.0,29.6925,29.7674,29.6676,29.7424,53700.0
2005-10-13 13:15:00,35.77,35.77,35.7,35.74,27000.0,29.7341,29.7341,29.6759,29.7092,27000.0
2005-10-13 13:20:00,35.71,35.78,35.71,35.74,23100.0,29.6842,29.7424,29.6842,29.7092,23100.0
2005-10-13 13:25:00,35.73,35.79,35.73,35.76,66900.0,29.7009,29.7507,29.7009,29.7258,66900.0
2005-10-13 13:30:00,35.77,35.8,35.71,35.75,34700.0,29.7341,29.759,29.6842,29.7175,34700.0
2005-10-13 13:35:00,35.74,35.79,35.74,35.79,120100.0,29.7092,29.7507,29.7092,29.7507,120100.0
2005-10-13 13:40:00,35.79,35.8,35.71,35.72,43200.0,29.7507,29.759,29.6842,29.6925,43200.0
2005-10-13 13:45:00,35.73,35.76,35.68,35.76,28200.0,29.7009,29.7258,29.6593,29.7258,28200.0
2005-10-13 13:50:00,35.74,35.83,35.72,35.83,40600.0,29.7092,29.784,29.6925,29.784,40600.0
2005-10-13 13:55:00,35.78,35.86,35.78,35.84,21900.0,29.7424,29.8089,29.7424,29.7923,21900.0
2005-10-13 14:00:00,35.84,35.89,35.81,35.87,25800.0,29.7923,29.8339,29.7674,29.8172,25800.0
2005-10-13 14:05:00,35.87,35.95,35.85,35.89,32100.0,29.8172,29.8837,29.8006,29.8339,32100.0
2005-10-13 14:10:00,35.87,35.89,35.81,35.86,42900.0,29.8172,29.8339,29.7674,29.8089,42900.0
2005-10-13 14:15:00,35.85,35.89,35.82,35.83,61600.0,29.8006,29.8339,29.7757,29.784,61600.0
2005-10-13 14:20:00,35.81,35.96,35.79,35.95,48400.0,29.7674,29.892,29.7507,29.8837,48400.0
2005-10-13 14:25:00,35.95,35.96,35.92,35.92,39100.0,29.8837,29.892,29.8588,29.8588,39100.0
2005-10-13 14:30:00,35.92,36.0,35.92,35.95,32000.0,29.8588,29.9253,29.8588,29.8837,32000.0
2005-10-13 14:35:00,35.96,36.01,35.89,36.01,44100.0,29.892,29.9336,29.8339,29.9336,44100.0
2005-10-13 14:40:00,36.01,36.05,35.96,35.99,40100.0,29.9336,29.9669,29.892,29.917,40100.0
2005-10-13 14:45:00,36.01,36.14,35.97,36.13,29800.0,29.9336,30.0417,29.9004,30.0334,29800.0
2005-10-13 14:50:00,36.13,36.15,36.09,36.1,60700.0,30.0334,30.05,30.0001,30.0084,60700.0
2005-10-13 14:55:00,36.1,36.1,36.02,36.09,47700.0,30.0084,30.0084,29.9419,30.0001,47700.0
2005-10-13 15:00:00,36.07,36.19,36.05,36.13,57400.0,29.9835,30.0832,29.9669,30.0334,57400.0
2005-10-13 15:05:00,36.12,36.16,36.09,36.12,53700.0,30.025,30.0583,30.0001,30.025,53700.0
2005-10-13 15:10:00,36.13,36.15,36.09,36.12,44400.0,30.0334,30.05,30.0001,30.025,44400.0
2005-10-13 15:15:00,36.13,36.14,36.02,36.05,45800.0,30.0334,30.0417,29.9419,29.9669,45800.0
2005-10-13 15:20:00,36.05,36.05,35.98,36.01,38700.0,29.9669,29.9669,29.9087,29.9336,38700.0
2005-10-13 15:25:00,36.0,36.01,35.97,36.01,102500.0,29.9253,29.9336,29.9004,29.9336,102500.0
2005-10-13 15:30:00,35.97,36.25,35.97,36.21,66900.0,29.9004,30.1331,29.9004,30.0999,66900.0
2005-10-13 15:35:00,36.23,36.32,36.22,36.32,59300.0,30.1165,30.1913,30.1082,30.1913,59300.0
2005-10-13 15:40:00,36.32,36.32,36.27,36.29,50600.0,30.1913,30.1913,30.1497,30.1664,50600.0
2005-10-13 15:45:00,36.3,36.41,36.28,36.4,76400.0,30.1747,30.2661,30.158,30.2578,76400.0
2005-10-13 15:50:00,36.41,36.44,36.38,36.39,104400.0,30.2661,30.291,30.2412,30.2495,104400.0
2005-10-13 15:55:00,36.41,36.43,36.38,36.41,87200.0,30.2661,30.2827,30.2412,30.2661,87200.0
2005-10-14 09:30:00,36.85,37.42,36.7,37.06,128600.0,30.6319,31.1057,30.5072,30.8064,128600.0
2005-10-14 09:35:00,37.06,37.38,37.01,37.11,50000.0,30.8064,31.0724,30.7649,30.848,50000.0
2005-10-14 09:40:00,37.11,37.21,37.01,37.11,36500.0,30.848,30.9311,30.7649,30.848,36500.0
2005-10-14 09:45:00,37.13,37.19,37.02,37.05,94900.0,30.8646,30.9145,30.7732,30.7981,94900.0
2005-10-14 09:50:00,37.05,37.1,36.95,37.05,105400.0,30.7981,30.8397,30.715,30.7981,105400.0
2005-10-14 09:55:00,37.04,37.05,36.95,37.0,111700.0,30.7898,30.7981,30.715,30.7566,111700.0
2005-10-14 10:00:00,37.0,37.09,36.9,36.91,95800.0,30.7566,30.8314,30.6734,30.6817,95800.0
2005-10-14 10:05:00,36.91,36.91,36.63,36.77,57400.0,30.6817,30.6817,30.449,30.5654,57400.0
2005-10-14 10:10:00,36.78,36.98,36.74,36.74,50200.0,30.5737,30.7399,30.5404,30.5404,50200.0
2005-10-14 10:15:00,36.72,36.72,36.49,36.55,81300.0,30.5238,30.5238,30.3326,30.3825,81300.0
2005-10-14 10:20:00,36.57,36.8,36.5,36.76,89100.0,30.3991,30.5903,30.3409,30.5571,89100.0
2005-10-14 10:25:00,36.77,36.81,36.57,36.58,38400.0,30.5654,30.5986,30.3991,30.4074,38400.0
2005-10-14 10:30:00,36.58,36.62,36.41,36.6,45600.0,30.4074,30.4407,30.2661,30.4241,45600.0
2005-10-14 10:35:00,36.61,36.74,36.52,36.53,58100.0,30.4324,30.5404,30.3576,30.3659,58100.0
2005-10-14 10:40:00,36.53,36.75,36.53,36.64,99700.0,30.3659,30.5487,30.3659,30.4573,99700.0
2005-10-14 10:45:00,36.63,36.9,36.63,36.86,31600.0,30.449,30.6734,30.449,30.6402,31600.0
2005-10-14 10:50:00,36.9,37.0,36.8,36.97,45900.0,30.6734,30.7566,30.5903,30.7316,45900.0
2005-10-14 10:55:00,36.98,37.09,36.88,36.92,52200.0,30.7399,30.8314,30.6568,30.6901,52200.0
2005-10-14 11:00:00,36.92,36.94,36.78,36.85,44800.0,30.6901,30.7067,30.5737,30.6319,44800.0
2005-10-14 11:05:00,36.86,36.92,36.78,36.78,31700.0,30.6402,30.6901,30.5737,30.5737,31700.0
2005-10-14 11:10:00,36.79,36.79,36.69,36.72,53200.0,30.582,30.582,30.4989,30.5238,53200.0
2005-10-14 11:15:00,36.72,36.93,36.72,36.93,44000.0,30.5238,30.6984,30.5238,30.6984,44000.0
2005-10-14 11:20:00,36.91,36.91,36.74,36.78,35300.0,30.6817,30.6817,30.5404,30.5737,35300.0
2005-10-14 11:25:00,36.77,36.86,36.72,36.83,17300.0,30.5654,30.6402,30.5238,30.6152,17300.0
2005-10-14 11:30:00,36.83,36.86,36.71,36.72,22700.0,30.6152,30.6402,30.5155,30.5238,22700.0
2005-10-14 11:35:00,36.71,36.91,36.71,36.91,32600.0,30.5155,30.6817,30.5155,30.6817,32600.0
2005-10-14 11:40:00,36.91,36.96,36.84,36.85,17600.0,30.6817,30.7233,30.6236,30.6319,17600.0
2005-10-14 11:45:00,36.85,36.97,36.85,36.97,43400.0,30.6319,30.7316,30.6319,30.7316,43400.0
2005-10-14 11:50:00,37.0,37.1,36.98,37.01,48200.0,30.7566,30.8397,30.7399,30.7649,48200.0
2005-10-14 11:55:00,37.01,37.08,36.94,36.95,14800.0,30.7649,30.8231,30.7067,30.715,14800.0
2005-10-14 12:00:00,36.95,37.01,36.83,36.84,37000.0,30.715,30.7649,30.6152,30.6236,37000.0
2005-10-14 12:05:00,36.83,37.02,36.83,37.0,28900.0,30.6152,30.7732,30.6152,30.7566,28900.0
2005-10-14 12:10:00,36.99,37.09,36.99,37.07,38000.0,30.7482,30.8314,30.7482,30.8147,38000.0
2005-10-14 12:15:00,37.06,37.06,36.99,37.05,40000.0,30.8064,30.8064,30.7482,30.7981,40000.0
2005-10-14 12:20:00,37.05,37.14,36.99,37.13,32300.0,30.7981,30.8729,30.7482,30.8646,32300.0
2005-10-14 12:25:00,37.13,37.19,37.1,37.11,19200.0,30.8646,30.9145,30.8397,30.848,19200.0
2005-10-14 12:30:00,37.07,37.11,37.03,37.03,26200.0,30.8147,30.848,30.7815,30.7815,26200.0
2005-10-14 12:35:00,37.03,37.03,36.99,37.01,19400.0,30.7815,30.7815,30.7482,30.7649,19400.0
2005-10-14 12:40:00,37.02,37.05,37.0,37.0,29300.0,30.7732,30.7981,30.7566,30.7566,29300.0
2005-10-14 12:45:00,37.0,37.03,36.81,36.83,34600.0,30.7566,30.7815,30.5986,30.6152,34600.0
2005-10-14 12:50:00,36.84,36.87,36.83,36.86,24800.0,30.6236,30.6485,30.6152,30.6402,24800.0
2005-10-14 12:55:00,36.86,36.98,36.86,36.96,73900.0,30.6402,30.7399,30.6402,30.7233,73900.0
2005-10-14 13:00:00,36.97,36.97,36.85,36.85,26200.0,30.7316,30.7316,30.6319,30.6319,26200.0
2005-10-14 13:05:00,36.85,36.87,36.78,36.85,20400.0,30.6319,30.6485,30.5737,30.6319,20400.0
2005-10-14 13:10:00,36.84,36.93,36.83,36.93,17700.0,30.6236,30.6984,30.6152,30.6984,17700.0
2005-10-14 13:15:00,36.91,36.93,36.85,36.86,19100.0,30.6817,30.6984,30.6319,30.6402,19100.0
2005-10-14 13:20:00,36.85,36.9,36.74,36.78,46100.0,30.6319,30.6734,30.5404,30.5737,46100.0
2005-10-14 13:25:00,36.79,36.87,36.76,36.85,28300.0,30.582,30.6485,30.5571,30.6319,28300.0
2005-10-14 13:30:00,36.87,36.89,36.82,36.86,40400.0,30.6485,30.6651,30.6069,30.6402,40400.0
2005-10-14 13:35:00,36.87,36.91,36.86,36.86,21700.0,30.6485,30.6817,30.6402,30.6402,21700.0
2005-10-14 13:40:00,36.85,36.86,36.83,36.84,9100.0,30.6319,30.6402,30.6152,30.6236,9100.0
2005-10-14 13:45:00,36.83,36.85,36.79,36.8,16600.0,30.6152,30.6319,30.582,30.5903,16600.0
2005-10-14 13:50:00,36.8,36.83,36.77,36.83,19500.0,30.5903,30.6152,30.5654,30.6152,19500.0
2005-10-14 13:55:00,36.83,36.88,36.83,36.87,17400.0,30.6152,30.6568,30.6152,30.6485,17400.0
2005-10-14 14:00:00,36.86,36.86,36.82,36.83,28400.0,30.6402,30.6402,30.6069,30.6152,28400.0
2005-10-14 14:05:00,36.82,36.83,36.77,36.77,32400.0,30.6069,30.6152,30.5654,30.5654,32400.0
2005-10-14 14:10:00,36.78,36.82,36.77,36.8,20000.0,30.5737,30.6069,30.5654,30.5903,20000.0
2005-10-14 14:15:00,36.82,36.82,36.72,36.72,22100.0,30.6069,30.6069,30.5238,30.5238,22100.0
2005-10-14 14:20:00,36.73,36.8,36.72,36.76,40300.0,30.5321,30.5903,30.5238,30.5571,40300.0
2005-10-14 14:25:00,36.75,36.76,36.72,36.74,8100.0,30.5487,30.5571,30.5238,30.5404,8100.0
2005-10-14 14:30:00,36.74,36.76,36.68,36.69,19300.0,30.5404,30.5571,30.4906,30.4989,19300.0
2005-10-14 14:35:00,36.69,36.7,36.66,36.66,19100.0,30.4989,30.5072,30.4739,30.4739,19100.0
2005-10-14 14:40:00,36.66,36.72,36.54,36.65,30800.0,30.4739,30.5238,30.3742,30.4656,30800.0
2005-10-14 14:45:00,36.64,36.65,36.58,36.58,18400.0,30.4573,30.4656,30.4074,30.4074,18400.0
2005-10-14 14:50:00,36.59,36.67,36.58,36.62,33700.0,30.4157,30.4822,30.4074,30.4407,33700.0
2005-10-14 14:55:00,36.62,36.67,36.61,36.67,31200.0,30.4407,30.4822,30.4324,30.4822,31200.0
2005-10-14 15:00:00,36.67,36.75,36.66,36.74,14100.0,30.4822,30.5487,30.4739,30.5404,14100.0
2005-10-14 15:05:00,36.75,36.75,36.68,36.71,45000.0,30.5487,30.5487,30.4906,30.5155,45000.0
2005-10-14 15:10:00,36.71,36.74,36.67,36.69,27800.0,30.5155,30.5404,30.4822,30.4989,27800.0
2005-10-14 15:15:00,36.69,36.73,36.68,36.72,26000.0,30.4989,30.5321,30.4906,30.5238,26000.0
2005-10-14 15:20:00,36.72,36.75,36.71,36.74,58200.0,30.5238,30.5487,30.5155,30.5404,58200.0
2005-10-14 15:25:00,36.75,36.78,36.74,36.76,35100.0,30.5487,30.5737,30.5404,30.5571,35100.0
2005-10-14 15:30:00,36.76,36.81,36.75,36.81,41000.0,30.5571,30.5986,30.5487,30.5986,41000.0
2005-10-14 15:35:00,36.81,36.89,36.8,36.86,51400.0,30.5986,30.6651,30.5903,30.6402,51400.0
2005-10-14 15:40:00,36.86,36.9,36.86,36.9,42400.0,30.6402,30.6734,30.6402,30.6734,42400.0
2005-10-14 15:45:00,36.91,36.96,36.9,36.93,42700.0,30.6817,30.7233,30.6734,30.6984,42700.0
2005-10-14 15:50:00,36.94,37.02,36.93,36.96,66200.0,30.7067,30.7732,30.6984,30.7233,66200.0
2005-10-14 15:55:00,36.97,36.97,36.89,36.89,54900.0,30.7316,30.7316,30.6651,30.6651,54900.0
2005-10-17 09:30:00,36.75,36.81,36.6,36.81,52900.0,30.5487,30.5986,30.4241,30.5986,52900.0
2005-10-17 09:35:00,36.88,37.3,36.88,37.3,43300.0,30.6568,31.0059,30.6568,31.0059,43300.0
2005-10-17 09:40:00,37.3,37.53,37.3,37.38,42200.0,31.0059,31.1971,31.0059,31.0724,42200.0
2005-10-17 09:45:00,37.38,37.39,37.01,37.2,40700.0,31.0724,31.0807,30.7649,30.9228,40700.0
2005-10-17 09:50:00,37.15,37.2,36.89,36.99,65600.0,30.8812,30.9228,30.6651,30.7482,65600.0
2005-10-17 09:55:00,37.0,37.45,36.94,37.43,62700.0,30.7566,31.1306,30.7067,31.114,62700.0
2005-10-17 10:00:00,37.36,37.38,37.19,37.33,38600.0,31.0558,31.0724,30.9145,31.0309,38600.0
2005-10-17 10:05:00,37.33,37.4,37.2,37.21,30100.0,31.0309,31.0891,30.9228,30.9311,30100.0
2005-10-17 10:10:00,37.23,37.54,37.21,37.54,48200.0,30.9477,31.2054,30.9311,31.2054,48200.0
2005-10-17 10:15:00,37.51,37.51,37.3,37.3,26600.0,31.1805,31.1805,31.0059,31.0059,26600.0
2005-10-17 10:20:00,37.28,37.36,37.24,37.33,40700.0,30.9893,31.0558,30.9561,31.0309,40700.0
2005-10-17 10:25:00,37.33,37.33,37.13,37.14,25600.0,31.0309,31.0309,30.8646,30.8729,25600.0
2005-10-17 10:30:00,37.14,37.26,37.13,37.24,36800.0,30.8729,30.9727,30.8646,30.9561,36800.0
2005-10-17 10:35:00,37.26,37.27,37.18,37.2,87100.0,30.9727,30.981,30.9062,30.9228,87100.0
2005-10-17 10:40:00,37.23,37.26,37.15,37.17,55000.0,30.9477,30.9727,30.8812,30.8979,55000.0
2005-10-17 10:45:00,37.18,37.24,37.1,37.24,63500.0,30.9062,30.9561,30.8397,30.9561,63500.0
2005-10-17 10:50:00,37.22,37.23,37.05,37.07,95000.0,30.9394,30.9477,30.7981,30.8147,95000.0
2005-10-17 10:55:00,37.06,37.11,37.04,37.06,73500.0,30.8064,30.848,30.7898,30.8064,73500.0
2005-10-17 11:00:00,37.04,37.05,36.97,37.03,41400.0,30.7898,30.7981,30.7316,30.7815,41400.0
2005-10-17 11:05:00,37.02,37.09,36.97,37.09,14200.0,30.7732,30.8314,30.7316,30.8314,14200.0
2005-10-17 11:10:00,37.08,37.16,37.06,37.14,16700.0,30.8231,30.8896,30.8064,30.8729,16700.0
2005-10-17 11:15:00,37.13,37.18,37.01,37.02,13600.0,30.8646,30.9062,30.7649,30.7732,13600.0
2005-10-17 11:20:00,37.01,37.02,36.95,36.97,9800.0,30.7649,30.7732,30.715,30.7316,9800.0
2005-10-17 11:25:00,36.97,37.01,36.92,36.97,22900.0,30.7316,30.7649,30.6901,30.7316,22900.0
2005-10-17 11:30:00,36.98,36.98,36.8,36.81,48200.0,30.7399,30.7399,30.5903,30.5986,48200.0
2005-10-17 11:35:00,36.82,36.82,36.76,36.77,27000.0,30.6069,30.6069,30.5571,30.5654,27000.0
2005-10-17 11:40:00,36.8,36.94,36.78,36.9,23500.0,30.5903,30.7067,30.5737,30.6734,23500.0
2005-10-17 11:45:00,36.9,36.98,36.89,36.98,19300.0,30.6734,30.7399,30.6651,30.7399,19300.0
2005-10-17 11:50:00,36.98,37.06,36.96,37.04,61600.0,30.7399,30.8064,30.7233,30.7898,61600.0
2005-10-17 11:55:00,37.01,37.03,36.9,37.03,25100.0,30.7649,30.7815,30.6734,30.7815,25100.0
2005-10-17 12:00:00,37.0,37.02,36.89,36.91,16300.0,30.7566,30.7732,30.6651,30.6817,16300.0
2005-10-17 12:05:00,36.9,36.9,36.8,36.85,10000.0,30.6734,30.6734,30.5903,30.6319,10000.0
2005-10-17 12:10:00,36.87,36.95,36.85,36.92,22500.0,30.6485,30.715,30.6319,30.6901,22500.0
2005-10-17 12:15:00,36.89,36.89,36.78,36.78,11100.0,30.6651,30.6651,30.5737,30.5737,11100.0
2005-10-17 12:20:00,36.76,36.78,36.73,36.76,21600.0,30.5571,30.5737,30.5321,30.5571,21600.0
2005-10-17 12:25:00,36.74,36.76,36.67,36.69,21700.0,30.5404,30.5571,30.4822,30.4989,21700.0
2005-10-17 12:30:00,36.69,36.7,36.63,36.65,22100.0,30.4989,30.5072,30.449,30.4656,22100.0
2005-10-17 12:35:00,36.64,36.75,36.64,36.73,26400.0,30.4573,30.5487,30.4573,30.5321,26400.0
2005-10-17 12:40:00,36.73,36.73,36.59,36.6,27300.0,30.5321,30.5321,30.4157,30.4241,27300.0
2005-10-17 12:45:00,36.6,36.74,36.57,36.64,33700.0,30.4241,30.5404,30.3991,30.4573,33700.0
2005-10-17 12:50:00,36.64,36.65,36.51,36.53,13600.0,30.4573,30.4656,30.3492,30.3659,13600.0
2005-10-17 12:55:00,36.53,36.55,36.5,36.53,31200.0,30.3659,30.3825,30.3409,30.3659,31200.0
2005-10-17 13:00:00,36.55,36.57,36.47,36.57,19900.0,30.3825,30.3991,30.316,30.3991,19900.0
2005-10-17 13:05:00,36.57,36.6,36.56,36.58,13000.0,30.3991,30.4241,30.3908,30.4074,13000.0
2005-10-17 13:10:00,36.6,36.67,36.59,36.67,19800.0,30.4241,30.4822,30.4157,30.4822,19800.0
2005-10-17 13:15:00,36.66,36.67,36.6,36.63,19100.0,30.4739,30.4822,30.4241,30.449,19100.0
2005-10-17 13:20:00,36.62,36.67,36.62,36.67,10700.0,30.4407,30.4822,30.4407,30.4822,10700.0
2005-10-17 13:25:00,36.66,36.69,36.61,36.69,26400.0,30.4739,30.4989,30.4324,30.4989,26400.0
2005-10-17 13:30:00,36.69,36.69,36.61,36.61,5000.0,30.4989,30.4989,30.4324,30.4324,5000.0
2005-10-17 13:35:00,36.61,36.61,36.51,36.52,20300.0,30.4324,30.4324,30.3492,30.3576,20300.0
2005-10-17 13:40:00,36.53,36.54,36.46,36.46,11800.0,30.3659,30.3742,30.3077,30.3077,11800.0
2005-10-17 13:45:00,36.47,36.54,36.47,36.52,15400.0,30.316,30.3742,30.316,30.3576,15400.0
2005-10-17 13:50:00,36.53,36.6,36.51,36.58,14000.0,30.3659,30.4241,30.3492,30.4074,14000.0
2005-10-17 13:55:00,36.55,36.63,36.55,36.58,9300.0,30.3825,30.449,30.3825,30.4074,9300.0
2005-10-17 14:00:00,36.58,36.58,36.52,36.55,11300.0,30.4074,30.4074,30.3576,30.3825,11300.0
2005-10-17 14:05:00,36.55,36.56,36.51,36.51,15400.0,30.3825,30.3908,30.3492,30.3492,15400.0
2005-10-17 14:10:00,36.52,36.64,36.52,36.61,12500.0,30.3576,30.4573,30.3576,30.4324,12500.0
2005-10-17 14:15:00,36.61,36.61,36.47,36.5,34200.0,30.4324,30.4324,30.316,30.3409,34200.0
2005-10-17 14:20:00,36.5,36.52,36.49,36.49,16600.0,30.3409,30.3576,30.3326,30.3326,16600.0
2005-10-17 14:25:00,36.49,36.58,36.48,36.57,18600.0,30.3326,30.4074,30.3243,30.3991,18600.0
2005-10-17 14:30:00,36.57,36.58,36.4,36.41,40700.0,30.3991,30.4074,30.2578,30.2661,40700.0
2005-10-17 14:35:00,36.41,36.57,36.4,36.57,37200.0,30.2661,30.3991,30.2578,30.3991,37200.0
2005-10-17 14:40:00,36.57,36.64,36.46,36.49,21400.0,30.3991,30.4573,30.3077,30.3326,21400.0
2005-10-17 14:45:00,36.49,36.53,36.35,36.4,48000.0,30.3326,30.3659,30.2162,30.2578,48000.0
2005-10-17 14:50:00,36.35,36.45,36.35,36.41,29900.0,30.2162,30.2994,30.2162,30.2661,29900.0
2005-10-17 14:55:00,36.42,36.61,36.4,36.57,66100.0,30.2744,30.4324,30.2578,30.3991,66100.0
2005-10-17 15:00:00,36.56,36.7,36.56,36.7,69900.0,30.3908,30.5072,30.3908,30.5072,69900.0
2005-10-17 15:05:00,36.7,36.7,36.61,36.7,45500.0,30.5072,30.5072,30.4324,30.5072,45500.0
2005-10-17 15:10:00,36.7,36.8,36.69,36.79,34400.0,30.5072,30.5903,30.4989,30.582,34400.0
2005-10-17 15:15:00,36.77,36.91,36.77,36.83,63600.0,30.5654,30.6817,30.5654,30.6152,63600.0
2005-10-17 15:20:00,36.83,36.95,36.77,36.95,161200.0,30.6152,30.715,30.5654,30.715,161200.0
2005-10-17 15:25:00,36.91,37.02,36.8,36.8,47000.0,30.6817,30.7732,30.5903,30.5903,47000.0
2005-10-17 15:30:00,36.79,36.93,36.77,36.89,43800.0,30.582,30.6984,30.5654,30.6651,43800.0
2005-10-17 15:35:00,36.88,36.92,36.87,36.88,52300.0,30.6568,30.6901,30.6485,30.6568,52300.0
2005-10-17 15:40:00,36.9,36.98,36.88,36.97,44800.0,30.6734,30.7399,30.6568,30.7316,44800.0
2005-10-17 15:45:00,36.97,37.09,36.94,37.05,49500.0,30.7316,30.8314,30.7067,30.7981,49500.0
2005-10-17 15:50:00,37.05,37.07,36.94,36.95,50400.0,30.7981,30.8147,30.7067,30.715,50400.0
2005-10-17 15:55:00,36.95,37.0,36.91,37.0,60600.0,30.715,30.7566,30.6817,30.7566,60600.0
2005-10-18 09:30:00,37.01,37.01,37.01,37.01,0.0,30.7649,30.7649,30.7649,30.7649,0.0
2005-10-18 09:35:00,36.25,36.48,36.22,36.43,55000.0,30.1331,30.3243,30.1082,30.2827,55000.0
2005-10-18 09:40:00,36.44,36.75,36.32,36.64,44500.0,30.291,30.5487,30.1913,30.4573,44500.0
2005-10-18 09:45:00,36.59,36.59,36.21,36.21,53500.0,30.4157,30.4157,30.0999,30.0999,53500.0
2005-10-18 09:50:00,36.15,36.27,36.12,36.22,43200.0,30.05,30.1497,30.025,30.1082,43200.0
2005-10-18 09:55:00,36.22,36.35,36.18,36.19,41800.0,30.1082,30.2162,30.0749,30.0832,41800.0
2005-10-18 10:00:00,36.2,36.24,36.03,36.04,44700.0,30.0915,30.1248,29.9502,29.9585,44700.0
2005-10-18 10:05:00,36.04,36.1,35.9,36.0,64100.0,29.9585,30.0084,29.8422,29.9253,64100.0
2005-10-18 10:10:00,35.97,36.0,35.87,35.93,51600.0,29.9004,29.9253,29.8172,29.8671,51600.0
2005-10-18 10:15:00,35.88,35.93,35.53,35.53,92900.0,29.8255,29.8671,29.5346,29.5346,92900.0
2005-10-18 10:20:00,35.55,35.63,35.43,35.47,89000.0,29.5512,29.6177,29.4515,29.4847,89000.0
2005-10-18 10:25:00,35.46,35.5,35.46,35.48,55800.0,29.4764,29.5097,29.4764,29.493,55800.0
2005-10-18 10:30:00,35.49,35.49,35.3,35.3,43400.0,29.5014,29.5014,29.3434,29.3434,43400.0
2005-10-18 10:35:00,35.3,35.32,34.87,35.03,133700.0,29.3434,29.36,28.986,29.119,133700.0
2005-10-18 10:40:00,34.99,35.39,34.99,35.21,124600.0,29.0857,29.4182,29.0857,29.2686,124600.0
2005-10-18 10:45:00,35.2,35.23,35.02,35.08,99500.0,29.2603,29.2852,29.1107,29.1605,99500.0
2005-10-18 10:50:00,35.0,35.04,34.94,34.99,130300.0,29.094,29.1273,29.0442,29.0857,130300.0
2005-10-18 10:55:00,34.98,35.12,34.98,35.04,153800.0,29.0774,29.1938,29.0774,29.1273,153800.0
2005-10-18 11:00:00,35.07,35.18,35.04,35.18,144200.0,29.1522,29.2437,29.1273,29.2437,144200.0
2005-10-18 11:05:00,35.18,35.24,35.15,35.21,78800.0,29.2437,29.2935,29.2187,29.2686,78800.0
2005-10-18 11:10:00,35.21,35.35,35.21,35.32,126900.0,29.2686,29.385,29.2686,29.36,126900.0
2005-10-18 11:15:00,35.32,35.6,35.32,35.6,124900.0,29.36,29.5928,29.36,29.5928,124900.0
2005-10-18 11:20:00,35.6,35.65,35.56,35.64,145300.0,29.5928,29.6344,29.5595,29.626,145300.0
2005-10-18 11:25:00,35.65,35.65,35.56,35.6,132500.0,29.6344,29.6344,29.5595,29.5928,132500.0
2005-10-18 11:30:00,35.6,35.6,35.5,35.53,119900.0,29.5928,29.5928,29.5097,29.5346,119900.0
2005-10-18 11:35:00,35.52,35.69,35.51,35.68,41500.0,29.5263,29.6676,29.518,29.6593,41500.0
2005-10-18 11:40:00,35.69,35.9,35.69,35.8,51100.0,29.6676,29.8422,29.6676,29.759,51100.0
2005-10-18 11:45:00,35.79,35.8,35.63,35.63,67500.0,29.7507,29.759,29.6177,29.6177,67500.0
2005-10-18 11:50:00,35.63,35.68,35.56,35.56,50600.0,29.6177,29.6593,29.5595,29.5595,50600.0
2005-10-18 11:55:00,35.55,35.58,35.49,35.58,136600.0,29.5512,29.5762,29.5014,29.5762,136600.0
2005-10-18 12:00:00,35.58,35.62,35.5,35.5,83000.0,29.5762,29.6094,29.5097,29.5097,83000.0
2005-10-18 12:05:00,35.51,35.61,35.5,35.6,36700.0,29.518,29.6011,29.5097,29.5928,36700.0
2005-10-18 12:10:00,35.58,35.59,35.55,35.56,22900.0,29.5762,29.5845,29.5512,29.5595,22900.0
2005-10-18 12:15:00,35.55,35.59,35.51,35.54,40200.0,29.5512,29.5845,29.518,29.5429,40200.0
2005-10-18 12:20:00,35.55,35.58,35.52,35.52,25600.0,29.5512,29.5762,29.5263,29.5263,25600.0
2005-10-18 12:25:00,35.51,35.56,35.49,35.52,25100.0,29.518,29.5595,29.5014,29.5263,25100.0
2005-10-18 12:30:00,35.53,35.56,35.52,35.54,21300.0,29.5346,29.5595,29.5263,29.5429,21300.0
2005-10-18 12:35:00,35.54,35.56,35.53,35.55,18800.0,29.5429,29.5595,29.5346,29.5512,18800.0
2005-10-18 12:40:00,35.54,35.6,35.53,35.6,21700.0,29.5429,29.5928,29.5346,29.5928,21700.0
2005-10-18 12:45:00,35.59,35.59,35.54,35.58,47700.0,29.5845,29.5845,29.5429,29.5762,47700.0
2005-10-18 12:50:00,35.58,35.64,35.57,35.64,53500.0,29.5762,29.626,29.5679,29.626,53500.0
2005-10-18 12:55:00,35.63,35.67,35.55,35.58,33700.0,29.6177,29.651,29.5512,29.5762,33700.0
2005-10-18 13:00:00,35.59,35.65,35.58,35.63,40000.0,29.5845,29.6344,29.5762,29.6177,40000.0
2005-10-18 13:05:00,35.64,35.64,35.59,35.6,28300.0,29.626,29.626,29.5845,29.5928,28300.0
2005-10-18 13:10:00,35.61,35.62,35.58,35.6,33000.0,29.6011,29.6094,29.5762,29.5928,33000.0
2005-10-18 13:15:00,35.6,35.6,35.53,35.54,38700.0,29.5928,29.5928,29.5346,29.5429,38700.0
2005-10-18 13:20:00,35.51,35.51,35.42,35.44,46400.0,29.518,29.518,29.4432,29.4598,46400.0
2005-10-18 13:25:00,35.45,35.49,35.42,35.48,51100.0,29.4681,29.5014,29.4432,29.493,51100.0
2005-10-18 13:30:00,35.48,35.51,35.4,35.5,69400.0,29.493,29.518,29.4265,29.5097,69400.0
2005-10-18 13:35:00,35.5,35.52,35.45,35.48,81900.0,29.5097,29.5263,29.4681,29.493,81900.0
2005-10-18 13:40:00,35.48,35.55,35.46,35.55,41400.0,29.493,29.5512,29.4764,29.5512,41400.0
2005-10-18 13:45:00,35.56,35.65,35.49,35.62,16200.0,29.5595,29.6344,29.5014,29.6094,16200.0
2005-10-18 13:50:00,35.62,35.62,35.56,35.6,23800.0,29.6094,29.6094,29.5595,29.5928,23800.0
2005-10-18 13:55:00,35.6,35.61,35.46,35.48,51500.0,29.5928,29.6011,29.4764,29.493,51500.0
2005-10-18 14:00:00,35.51,35.56,35.48,35.54,92800.0,29.518,29.5595,29.493,29.5429,92800.0
2005-10-18 14:05:00,35.54,35.59,35.52,35.57,32500.0,29.5429,29.5845,29.5263,29.5679,32500.0
2005-10-18 14:10:00,35.58,35.59,35.52,35.52,35200.0,29.5762,29.5845,29.5263,29.5263,35200.0
2005-10-18 14:15:00,35.52,35.52,35.46,35.51,39200.0,29.5263,29.5263,29.4764,29.518,39200.0
2005-10-18 14:20:00,35.51,35.57,35.49,35.56,38000.0,29.518,29.5679,29.5014,29.5595,38000.0
2005-10-18 14:25:00,35.56,35.61,35.55,35.59,38900.0,29.5595,29.6011,29.5512,29.5845,38900.0
2005-10-18 14:30:00,35.59,35.61,35.54,35.55,42600.0,29.5845,29.6011,29.5429,29.5512,42600.0
2005-10-18 14:35:00,35.54,35.55,35.48,35.48,20600.0,29.5429,29.5512,29.493,29.493,20600.0
2005-10-18 14:40:00,35.49,35.49,35.35,35.38,64400.0,29.5014,29.5014,29.385,29.4099,64400.0
2005-10-18 14:45:00,35.37,35.44,35.36,35.4,35000.0,29.4016,29.4598,29.3933,29.4265,35000.0
2005-10-18 14:50:00,35.42,35.43,35.36,35.38,24100.0,29.4432,29.4515,29.3933,29.4099,24100.0
2005-10-18 14:55:00,35.36,35.37,35.2,35.35,68700.0,29.3933,29.4016,29.2603,29.385,68700.0
2005-10-18 15:00:00,35.36,35.36,35.27,35.32,61400.0,29.3933,29.3933,29.3185,29.36,61400.0
2005-10-18 15:05:00,35.32,35.37,35.31,35.34,39700.0,29.36,29.4016,29.3517,29.3767,39700.0
2005-10-18 15:10:00,35.35,35.5,35.35,35.41,60300.0,29.385,29.5097,29.385,29.4349,60300.0
2005-10-18 15:15:00,35.4,35.42,35.31,35.32,59000.0,29.4265,29.4432,29.3517,29.36,59000.0
2005-10-18 15:20:00,35.32,35.43,35.32,35.43,50900.0,29.36,29.4515,29.36,29.4515,50900.0
2005-10-18 15:25:00,35.41,35.46,35.35,35.35,49000.0,29.4349,29.4764,29.385,29.385,49000.0
2005-10-18 15:30:00,35.36,35.42,35.3,35.32,67200.0,29.3933,29.4432,29.3434,29.36,67200.0
2005-10-18 15:35:00,35.32,35.33,35.21,35.22,65900.0,29.36,29.3684,29.2686,29.2769,65900.0
2005-10-18 15:40:00,35.2,35.2,35.17,35.17,55600.0,29.2603,29.2603,29.2354,29.2354,55600.0
2005-10-18 15:45:00,35.18,35.31,35.17,35.31,145600.0,29.2437,29.3517,29.2354,29.3517,145600.0
2005-10-18 15:50:00,35.31,35.32,35.22,35.29,99500.0,29.3517,29.36,29.2769,29.3351,99500.0
2005-10-18 15:55:00,35.29,35.29,35.14,35.2,157600.0,29.3351,29.3351,29.2104,29.2603,157600.0
2005-10-19 09:30:00,34.9,34.91,34.61,34.61,126100.0,29.0109,29.0192,28.7698,28.7698,126100.0
2005-10-19 09:35:00,34.61,34.71,34.27,34.41,246400.0,28.7698,28.853,28.4872,28.6036,246400.0
2005-10-19 09:40:00,34.41,34.41,34.25,34.38,128900.0,28.6036,28.6036,28.4706,28.5787,128900.0
2005-10-19 09:45:00,34.4,34.45,34.3,34.43,106500.0,28.5953,28.6368,28.5122,28.6202,106500.0
2005-10-19 09:50:00,34.43,34.43,34.35,34.41,251200.0,28.6202,28.6202,28.5537,28.6036,251200.0
2005-10-19 09:55:00,34.38,34.61,34.37,34.55,111900.0,28.5787,28.7698,28.5703,28.72,111900.0
2005-10-19 10:00:00,34.53,34.84,34.5,34.79,120300.0,28.7033,28.961,28.6784,28.9195,120300.0
2005-10-19 10:05:00,34.8,34.95,34.75,34.87,102400.0,28.9278,29.0525,28.8862,28.986,102400.0
2005-10-19 10:10:00,34.94,35.04,34.78,34.82,101800.0,29.0442,29.1273,28.9112,28.9444,101800.0
2005-10-19 10:15:00,34.82,34.83,34.69,34.74,63900.0,28.9444,28.9527,28.8363,28.8779,63900.0
2005-10-19 10:20:00,34.7,34.81,34.66,34.81,50800.0,28.8447,28.9361,28.8114,28.9361,50800.0
2005-10-19 10:25:00,34.78,34.83,34.72,34.83,73700.0,28.9112,28.9527,28.8613,28.9527,73700.0
2005-10-19 10:30:00,34.84,34.9,34.8,34.8,45900.0,28.961,29.0109,28.9278,28.9278,45900.0
2005-10-19 10:35:00,34.8,34.85,34.76,34.85,38600.0,28.9278,28.9693,28.8945,28.9693,38600.0
2005-10-19 10:40:00,34.84,34.95,34.83,34.89,59900.0,28.961,29.0525,28.9527,29.0026,59900.0
2005-10-19 10:45:00,34.89,34.9,34.79,34.85,148600.0,29.0026,29.0109,28.9195,28.9693,148600.0
2005-10-19 10:50:00,34.87,34.9,34.81,34.83,51900.0,28.986,29.0109,28.9361,28.9527,51900.0
2005-10-19 10:55:00,34.83,34.83,34.75,34.79,67500.0,28.9527,28.9527,28.8862,28.9195,67500.0
2005-10-19 11:00:00,34.8,34.8,34.75,34.79,48600.0,28.9278,28.9278,28.8862,28.9195,48600.0
2005-10-19 11:05:00,34.79,34.86,34.77,34.84,53200.0,28.9195,28.9777,28.9028,28.961,53200.0
2005-10-19 11:10:00,34.84,35.1,34.84,35.03,195500.0,28.961,29.1772,28.961,29.119,195500.0
2005-10-19 11:15:00,35.03,35.05,34.95,34.99,120300.0,29.119,29.1356,29.0525,29.0857,120300.0
2005-10-19 11:20:00,35.0,35.0,34.9,34.96,38300.0,29.094,29.094,29.0109,29.0608,38300.0
2005-10-19 11:25:00,34.96,35.02,34.93,34.95,101700.0,29.0608,29.1107,29.0358,29.0525,101700.0
2005-10-19 11:30:00,34.96,35.02,34.92,34.97,112800.0,29.0608,29.1107,29.0275,29.0691,112800.0
2005-10-19 11:35:00,34.97,35.0,34.97,34.99,23500.0,29.0691,29.094,29.0691,29.0857,23500.0
2005-10-19 11:40:00,34.98,34.98,34.91,34.93,34100.0,29.0774,29.0774,29.0192,29.0358,34100.0
2005-10-19 11:45:00,34.94,34.95,34.84,34.84,61400.0,29.0442,29.0525,28.961,28.961,61400.0
2005-10-19 11:50:00,34.82,34.87,34.75,34.79,36000.0,28.9444,28.986,28.8862,28.9195,36000.0
2005-10-19 11:55:00,34.79,34.83,34.78,34.8,45000.0,28.9195,28.9527,28.9112,28.9278,45000.0
2005-10-19 12:00:00,34.79,34.79,34.74,34.79,93600.0,28.9195,28.9195,28.8779,28.9195,93600.0
2005-10-19 12:05:00,34.79,34.85,34.78,34.85,71300.0,28.9195,28.9693,28.9112,28.9693,71300.0
2005-10-19 12:10:00,34.86,34.89,34.85,34.88,126400.0,28.9777,29.0026,28.9693,28.9943,126400.0
2005-10-19 12:15:00,34.89,34.9,34.85,34.86,60200.0,29.0026,29.0109,28.9693,28.9777,60200.0
2005-10-19 12:20:00,34.86,34.87,34.83,34.85,56100.0,28.9777,28.986,28.9527,28.9693,56100.0
2005-10-19 12:25:00,34.85,34.88,34.83,34.87,64800.0,28.9693,28.9943,28.9527,28.986,64800.0
2005-10-19 12:30:00,34.87,34.93,34.86,34.92,38200.0,28.986,29.0358,28.9777,29.0275,38200.0
2005-10-19 12:35:00,34.92,34.92,34.87,34.9,51800.0,29.0275,29.0275,28.986,29.0109,51800.0
2005-10-19 12:40:00,34.9,34.9,34.85,34.9,31300.0,29.0109,29.0109,28.9693,29.0109,31300.0
2005-10-19 12:45:00,34.88,34.91,34.85,34.91,31100.0,28.9943,29.0192,28.9693,29.0192,31100.0
2005-10-19 12:50:00,34.92,34.93,34.87,34.87,36400.0,29.0275,29.0358,28.986,28.986,36400.0
2005-10-19 12:55:00,34.87,34.9,34.85,34.89,15100.0,28.986,29.0109,28.9693,29.0026,15100.0
2005-10-19 13:00:00,34.87,34.89,34.83,34.88,17100.0,28.986,29.0026,28.9527,28.9943,17100.0
2005-10-19 13:05:00,34.87,34.9,34.85,34.87,29500.0,28.986,29.0109,28.9693,28.986,29500.0
2005-10-19 13:10:00,34.87,34.89,34.84,34.87,17600.0,28.986,29.0026,28.961,28.986,17600.0
2005-10-19 13:15:00,34.87,34.93,34.85,34.89,81500.0,28.986,29.0358,28.9693,29.0026,81500.0
2005-10-19 13:20:00,34.9,34.99,34.85,34.99,192400.0,29.0109,29.0857,28.9693,29.0857,192400.0
2005-10-19 13:25:00,35.0,35.03,34.93,35.0,102600.0,29.094,29.119,29.0358,29.094,102600.0
2005-10-19 13:30:00,35.02,35.11,34.99,35.06,122800.0,29.1107,29.1855,29.0857,29.1439,122800.0
2005-10-19 13:35:00,35.06,35.18,35.02,35.08,156400.0,29.1439,29.2437,29.1107,29.1605,156400.0
2005-10-19 13:40:00,35.09,35.2,35.08,35.17,114700.0,29.1689,29.2603,29.1605,29.2354,114700.0
2005-10-19 13:45:00,35.16,35.29,35.14,35.26,153100.0,29.227,29.3351,29.2104,29.3102,153100.0
2005-10-19 13:50:00,35.26,35.4,35.25,35.32,47700.0,29.3102,29.4265,29.3019,29.36,47700.0
2005-10-19 13:55:00,35.3,35.43,35.29,35.43,194900.0,29.3434,29.4515,29.3351,29.4515,194900.0
2005-10-19 14:00:00,35.43,35.5,35.41,35.49,87300.0,29.4515,29.5097,29.4349,29.5014,87300.0
2005-10-19 14:05:00,35.51,35.67,35.49,35.65,171300.0,29.518,29.651,29.5014,29.6344,171300.0
2005-10-19 14:10:00,35.61,35.68,35.57,35.65,64000.0,29.6011,29.6593,29.5679,29.6344,64000.0
2005-10-19 14:15:00,35.62,35.65,35.52,35.55,50100.0,29.6094,29.6344,29.5263,29.5512,50100.0
2005-10-19 14:20:00,35.55,35.67,35.55,35.64,38100.0,29.5512,29.651,29.5512,29.626,38100.0
2005-10-19 14:25:00,35.64,35.8,35.59,35.79,79200.0,29.626,29.759,29.5845,29.7507,79200.0
2005-10-19 14:30:00,35.8,35.9,35.77,35.86,65100.0,29.759,29.8422,29.7341,29.8089,65100.0
2005-10-19 14:35:00,35.86,35.98,35.86,35.98,31500.0,29.8089,29.9087,29.8089,29.9087,31500.0
2005-10-19 14:40:00,35.99,36.05,35.97,36.05,211900.0,29.917,29.9669,29.9004,29.9669,211900.0
2005-10-19 14:45:00,36.06,36.08,35.98,36.05,99000.0,29.9752,29.9918,29.9087,29.9669,99000.0
2005-10-19 14:50:00,36.05,36.15,36.0,36.15,58700.0,29.9669,30.05,29.9253,30.05,58700.0
2005-10-19 14:55:00,36.13,36.31,36.13,36.25,31800.0,30.0334,30.183,30.0334,30.1331,31800.0
2005-10-19 15:00:00,36.26,36.45,36.25,36.42,124300.0,30.1414,30.2994,30.1331,30.2744,124300.0
2005-10-19 15:05:00,36.42,36.51,36.41,36.51,186700.0,30.2744,30.3492,30.2661,30.3492,186700.0
2005-10-19 15:10:00,36.51,36.65,36.43,36.45,107200.0,30.3492,30.4656,30.2827,30.2994,107200.0
2005-10-19 15:15:00,36.46,36.56,36.42,36.5,107100.0,30.3077,30.3908,30.2744,30.3409,107100.0
2005-10-19 15:20:00,36.51,36.7,36.48,36.7,55800.0,30.3492,30.5072,30.3243,30.5072,55800.0
2005-10-19 15:25:00,36.69,36.95,36.69,36.91,154800.0,30.4989,30.715,30.4989,30.6817,154800.0
2005-10-19 15:30:00,36.93,37.0,36.83,36.92,127100.0,30.6984,30.7566,30.6152,30.6901,127100.0
2005-10-19 15:35:00,36.92,36.95,36.84,36.86,80200.0,30.6901,30.715,30.6236,30.6402,80200.0
2005-10-19 15:40:00,36.86,36.94,36.85,36.93,54300.0,30.6402,30.7067,30.6319,30.6984,54300.0
2005-10-19 15:45:00,36.93,36.94,36.88,36.92,53000.0,30.6984,30.7067,30.6568,30.6901,53000.0
2005-10-19 15:50:00,36.92,37.16,36.91,37.1,81300.0,30.6901,30.8896,30.6817,30.8397,81300.0
2005-10-19 15:55:00,37.11,37.37,37.11,37.27,313000.0,30.848,31.0641,30.848,30.981,313000.0
2005-10-20 09:30:00,37.31,37.31,37.01,37.03,66700.0,31.0142,31.0142,30.7649,30.7815,66700.0
2005-10-20 09:35:00,37.08,37.2,36.91,37.01,62200.0,30.8231,30.9228,30.6817,30.7649,62200.0
2005-10-20 09:40:00,36.97,37.5,36.96,37.5,94200.0,30.7316,31.1722,30.7233,31.1722,94200.0
2005-10-20 09:45:00,37.54,37.82,37.5,37.78,170300.0,31.2054,31.4382,31.1722,31.4049,170300.0
2005-10-20 09:50:00,37.84,37.99,37.7,37.74,92500.0,31.4548,31.5795,31.3384,31.3717,92500.0
2005-10-20 09:55:00,37.75,37.77,37.62,37.71,150600.0,31.38,31.3966,31.2719,31.3467,150600.0
2005-10-20 10:00:00,37.72,38.2,37.72,38.05,83800.0,31.3551,31.7541,31.3551,31.6294,83800.0
2005-10-20 10:05:00,38.1,38.2,37.76,37.76,100100.0,31.6709,31.7541,31.3883,31.3883,100100.0
2005-10-20 10:10:00,37.71,37.97,37.71,37.97,141400.0,31.3467,31.5629,31.3467,31.5629,141400.0
2005-10-20 10:15:00,37.99,38.01,37.73,37.73,106200.0,31.5795,31.5961,31.3634,31.3634,106200.0
2005-10-20 10:20:00,37.72,37.75,37.47,37.61,111100.0,31.3551,31.38,31.1472,31.2636,111100.0
2005-10-20 10:25:00,37.62,37.62,37.47,37.51,104400.0,31.2719,31.2719,31.1472,31.1805,104400.0
2005-10-20 10:30:00,37.5,37.55,37.45,37.45,183400.0,31.1722,31.2137,31.1306,31.1306,183400.0
2005-10-20 10:35:00,37.44,37.47,37.1,37.1,75800.0,31.1223,31.1472,30.8397,30.8397,75800.0
2005-10-20 10:40:00,37.1,37.15,36.96,37.05,77100.0,30.8397,30.8812,30.7233,30.7981,77100.0
2005-10-20 10:45:00,37.09,37.22,37.07,37.09,42500.0,30.8314,30.9394,30.8147,30.8314,42500.0
2005-10-20 10:50:00,37.09,37.29,37.07,37.16,82700.0,30.8314,30.9976,30.8147,30.8896,82700.0
2005-10-20 10:55:00,37.15,37.4,37.15,37.28,49800.0,30.8812,31.0891,30.8812,30.9893,49800.0
2005-10-20 11:00:00,37.28,37.29,37.04,37.06,40600.0,30.9893,30.9976,30.7898,30.8064,40600.0
2005-10-20 11:05:00,37.05,37.17,37.01,37.13,41800.0,30.7981,30.8979,30.7649,30.8646,41800.0
2005-10-20 11:10:00,37.15,37.15,37.1,37.11,159500.0,30.8812,30.8812,30.8397,30.848,159500.0
2005-10-20 11:15:00,37.12,37.18,36.9,37.11,71200.0,30.8563,30.9062,30.6734,30.848,71200.0
2005-10-20 11:20:00,37.1,37.14,36.99,37.14,84800.0,30.8397,30.8729,30.7482,30.8729,84800.0
2005-10-20 11:25:00,37.1,37.27,37.08,37.25,64200.0,30.8397,30.981,30.8231,30.9644,64200.0
2005-10-20 11:30:00,37.24,37.26,37.19,37.21,29300.0,30.9561,30.9727,30.9145,30.9311,29300.0
2005-10-20 11:35:00,37.2,37.25,37.17,37.21,16400.0,30.9228,30.9644,30.8979,30.9311,16400.0
2005-10-20 11:40:00,37.21,37.25,37.13,37.13,31200.0,30.9311,30.9644,30.8646,30.8646,31200.0
2005-10-20 11:45:00,37.11,37.2,37.08,37.17,28800.0,30.848,30.9228,30.8231,30.8979,28800.0
2005-10-20 11:50:00,37.16,37.25,37.15,37.18,34500.0,30.8896,30.9644,30.8812,30.9062,34500.0
2005-10-20 11:55:00,37.16,37.18,36.99,37.04,43600.0,30.8896,30.9062,30.7482,30.7898,43600.0
2005-10-20 12:00:00,37.05,37.26,37.02,37.21,60200.0,30.7981,30.9727,30.7732,30.9311,60200.0
2005-10-20 12:05:00,37.24,37.27,37.07,37.13,81000.0,30.9561,30.981,30.8147,30.8646,81000.0
2005-10-20 12:10:00,37.13,37.14,36.98,37.1,107000.0,30.8646,30.8729,30.7399,30.8397,107000.0
2005-10-20 12:15:00,37.09,37.13,37.04,37.11,29300.0,30.8314,30.8646,30.7898,30.848,29300.0
2005-10-20 12:20:00,37.09,37.1,36.83,36.9,79200.0,30.8314,30.8397,30.6152,30.6734,79200.0
2005-10-20 12:25:00,36.95,36.96,36.88,36.94,39800.0,30.715,30.7233,30.6568,30.7067,39800.0
2005-10-20 12:30:00,36.94,36.96,36.85,36.95,34800.0,30.7067,30.7233,30.6319,30.715,34800.0
2005-10-20 12:35:00,36.96,37.07,36.94,37.03,62600.0,30.7233,30.8147,30.7067,30.7815,62600.0
2005-10-20 12:40:00,37.03,37.03,36.88,36.89,37100.0,30.7815,30.7815,30.6568,30.6651,37100.0
2005-10-20 12:45:00,36.89,36.9,36.87,36.88,67100.0,30.6651,30.6734,30.6485,30.6568,67100.0
2005-10-20 12:50:00,36.88,36.88,36.83,36.85,66500.0,30.6568,30.6568,30.6152,30.6319,66500.0
2005-10-20 12:55:00,36.85,36.93,36.84,36.9,57900.0,30.6319,30.6984,30.6236,30.6734,57900.0
2005-10-20 13:00:00,36.89,37.01,36.89,36.99,84000.0,30.6651,30.7649,30.6651,30.7482,84000.0
2005-10-20 13:05:00,36.98,37.15,36.98,37.13,26600.0,30.7399,30.8812,30.7399,30.8646,26600.0
2005-10-20 13:10:00,37.1,37.2,37.01,37.19,45900.0,30.8397,30.9228,30.7649,30.9145,45900.0
2005-10-20 13:15:00,37.17,37.18,37.11,37.15,72400.0,30.8979,30.9062,30.848,30.8812,72400.0
2005-10-20 13:20:00,37.14,37.14,37.05,37.05,18700.0,30.8729,30.8729,30.7981,30.7981,18700.0
2005-10-20 13:25:00,37.08,37.12,37.0,37.04,47000.0,30.8231,30.8563,30.7566,30.7898,47000.0
2005-10-20 13:30:00,37.05,37.11,37.03,37.06,26100.0,30.7981,30.848,30.7815,30.8064,26100.0
2005-10-20 13:35:00,37.07,37.13,37.07,37.1,16200.0,30.8147,30.8646,30.8147,30.8397,16200.0
2005-10-20 13:40:00,37.08,37.09,37.02,37.04,48300.0,30.8231,30.8314,30.7732,30.7898,48300.0
2005-10-20 13:45:00,37.06,37.06,36.96,37.04,27000.0,30.8064,30.8064,30.7233,30.7898,27000.0
2005-10-20 13:50:00,37.06,37.08,36.97,37.08,27100.0,30.8064,30.8231,30.7316,30.8231,27100.0
2005-10-20 13:55:00,37.09,37.13,36.97,36.97,25400.0,30.8314,30.8646,30.7316,30.7316,25400.0
2005-10-20 14:00:00,37.01,37.02,36.96,37.01,78600.0,30.7649,30.7732,30.7233,30.7649,78600.0
2005-10-20 14:05:00,37.03,37.1,37.01,37.05,25900.0,30.7815,30.8397,30.7649,30.7981,25900.0
2005-10-20 14:10:00,37.06,37.07,36.96,36.97,48300.0,30.8064,30.8147,30.7233,30.7316,48300.0
2005-10-20 14:15:00,36.97,36.98,36.85,36.93,48600.0,30.7316,30.7399,30.6319,30.6984,48600.0
2005-10-20 14:20:00,36.94,36.94,36.85,36.87,30200.0,30.7067,30.7067,30.6319,30.6485,30200.0
2005-10-20 14:25:00,36.88,36.96,36.87,36.94,36900.0,30.6568,30.7233,30.6485,30.7067,36900.0
2005-10-20 14:30:00,36.93,37.0,36.92,37.0,77200.0,30.6984,30.7566,30.6901,30.7566,77200.0
2005-10-20 14:35:00,36.98,37.0,36.92,36.93,82600.0,30.7399,30.7566,30.6901,30.6984,82600.0
2005-10-20 14:40:00,36.94,36.98,36.91,36.97,112100.0,30.7067,30.7399,30.6817,30.7316,112100.0
2005-10-20 14:45:00,36.98,37.08,36.96,36.99,42400.0,30.7399,30.8231,30.7233,30.7482,42400.0
2005-10-20 14:50:00,36.99,36.99,36.9,36.94,40900.0,30.7482,30.7482,30.6734,30.7067,40900.0
2005-10-20 14:55:00,36.94,37.01,36.92,37.0,55700.0,30.7067,30.7649,30.6901,30.7566,55700.0
2005-10-20 15:00:00,37.01,37.08,37.01,37.08,40100.0,30.7649,30.8231,30.7649,30.8231,40100.0
2005-10-20 15:05:00,37.08,37.08,36.98,37.0,41800.0,30.8231,30.8231,30.7399,30.7566,41800.0
2005-10-20 15:10:00,36.99,37.0,36.87,36.9,57000.0,30.7482,30.7566,30.6485,30.6734,57000.0
2005-10-20 15:15:00,36.9,36.93,36.85,36.91,142900.0,30.6734,30.6984,30.6319,30.6817,142900.0
2005-10-20 15:20:00,36.91,36.91,36.71,36.82,140800.0,30.6817,30.6817,30.5155,30.6069,140800.0
2005-10-20 15:25:00,36.82,36.88,36.7,36.86,76900.0,30.6069,30.6568,30.5072,30.6402,76900.0
2005-10-20 15:30:00,36.9,37.07,36.87,36.96,44100.0,30.6734,30.8147,30.6485,30.7233,44100.0
2005-10-20 15:35:00,36.97,37.08,36.93,36.97,84900.0,30.7316,30.8231,30.6984,30.7316,84900.0
2005-10-20 15:40:00,36.97,37.02,36.94,37.0,115300.0,30.7316,30.7732,30.7067,30.7566,115300.0
2005-10-20 15:45:00,37.0,37.06,36.98,37.01,117900.0,30.7566,30.8064,30.7399,30.7649,117900.0
2005-10-20 15:50:00,37.02,37.05,37.0,37.04,180200.0,30.7732,30.7981,30.7566,30.7898,180200.0
2005-10-20 15:55:00,37.02,37.13,37.01,37.06,126900.0,30.7732,30.8646,30.7649,30.8064,126900.0
2005-10-21 09:30:00,37.29,37.75,37.28,37.5,191800.0,30.9976,31.38,30.9893,31.1722,191800.0
2005-10-21 09:35:00,37.5,37.7,37.49,37.6,50600.0,31.1722,31.3384,31.1639,31.2553,50600.0
2005-10-21 09:40:00,37.49,37.78,37.45,37.54,140200.0,31.1639,31.4049,31.1306,31.2054,140200.0
2005-10-21 09:45:00,37.55,37.74,37.51,37.74,42100.0,31.2137,31.3717,31.1805,31.3717,42100.0
2005-10-21 09:50:00,37.65,37.88,37.65,37.65,93900.0,31.2969,31.4881,31.2969,31.2969,93900.0
2005-10-21 09:55:00,37.65,37.7,37.6,37.67,32200.0,31.2969,31.3384,31.2553,31.3135,32200.0
2005-10-21 10:00:00,37.66,37.67,37.48,37.54,83900.0,31.3052,31.3135,31.1556,31.2054,83900.0
2005-10-21 10:05:00,37.54,37.6,37.54,37.56,88600.0,31.2054,31.2553,31.2054,31.2221,88600.0
2005-10-21 10:10:00,37.56,37.65,37.51,37.64,51000.0,31.2221,31.2969,31.1805,31.2886,51000.0
2005-10-21 10:15:00,37.64,37.7,37.56,37.67,70800.0,31.2886,31.3384,31.2221,31.3135,70800.0
2005-10-21 10:20:00,37.68,37.75,37.64,37.69,66100.0,31.3218,31.38,31.2886,31.3301,66100.0
2005-10-21 10:25:00,37.69,37.77,37.68,37.76,94400.0,31.3301,31.3966,31.3218,31.3883,94400.0
2005-10-21 10:30:00,37.76,37.78,37.68,37.69,126300.0,31.3883,31.4049,31.3218,31.3301,126300.0
2005-10-21 10:35:00,37.67,37.75,37.6,37.74,39900.0,31.3135,31.38,31.2553,31.3717,39900.0
2005-10-21 10:40:00,37.74,37.75,37.65,37.68,42300.0,31.3717,31.38,31.2969,31.3218,42300.0
2005-10-21 10:45:00,37.69,37.69,37.54,37.55,68600.0,31.3301,31.3301,31.2054,31.2137,68600.0
2005-10-21 10:50:00,37.55,37.69,37.55,37.6,104200.0,31.2137,31.3301,31.2137,31.2553,104200.0
2005-10-21 10:55:00,37.6,37.62,37.43,37.5,125500.0,31.2553,31.2719,31.114,31.1722,125500.0
2005-10-21 11:00:00,37.48,37.53,37.36,37.38,89600.0,31.1556,31.1971,31.0558,31.0724,89600.0
2005-10-21 11:05:00,37.38,37.55,37.37,37.55,46600.0,31.0724,31.2137,31.0641,31.2137,46600.0
2005-10-21 11:10:00,37.53,37.54,37.4,37.43,26400.0,31.1971,31.2054,31.0891,31.114,26400.0
2005-10-21 11:15:00,37.42,37.5,37.39,37.47,26700.0,31.1057,31.1722,31.0807,31.1472,26700.0
2005-10-21 11:20:00,37.47,37.48,37.43,37.48,19400.0,31.1472,31.1556,31.114,31.1556,19400.0
2005-10-21 11:25:00,37.49,37.5,37.44,37.48,31000.0,31.1639,31.1722,31.1223,31.1556,31000.0
2005-10-21 11:30:00,37.48,37.48,37.34,37.36,43400.0,31.1556,31.1556,31.0392,31.0558,43400.0
2005-10-21 11:35:00,37.36,37.43,37.36,37.41,28800.0,31.0558,31.114,31.0558,31.0974,28800.0
2005-10-21 11:40:00,37.41,37.41,37.25,37.27,42100.0,31.0974,31.0974,30.9644,30.981,42100.0
2005-10-21 11:45:00,37.27,37.32,37.2,37.24,50200.0,30.981,31.0226,30.9228,30.9561,50200.0
2005-10-21 11:50:00,37.24,37.27,37.2,37.2,34200.0,30.9561,30.981,30.9228,30.9228,34200.0
2005-10-21 11:55:00,37.2,37.21,37.0,37.04,37100.0,30.9228,30.9311,30.7566,30.7898,37100.0
2005-10-21 12:00:00,37.04,37.16,37.0,37.03,28600.0,30.7898,30.8896,30.7566,30.7815,28600.0
2005-10-21 12:05:00,37.0,37.08,37.0,37.05,40800.0,30.7566,30.8231,30.7566,30.7981,40800.0
2005-10-21 12:10:00,37.05,37.15,37.03,37.14,63200.0,30.7981,30.8812,30.7815,30.8729,63200.0
2005-10-21 12:15:00,37.14,37.14,36.99,37.04,48300.0,30.8729,30.8729,30.7482,30.7898,48300.0
2005-10-21 12:20:00,37.03,37.25,37.01,37.25,47600.0,30.7815,30.9644,30.7649,30.9644,47600.0
2005-10-21 12:25:00,37.27,37.29,37.08,37.25,25100.0,30.981,30.9976,30.8231,30.9644,25100.0
2005-10-21 12:30:00,37.22,37.26,37.18,37.23,25600.0,30.9394,30.9727,30.9062,30.9477,25600.0
2005-10-21 12:35:00,37.23,37.26,37.21,37.26,27600.0,30.9477,30.9727,30.9311,30.9727,27600.0
2005-10-21 12:40:00,37.26,37.27,37.23,37.24,21300.0,30.9727,30.981,30.9477,30.9561,21300.0
2005-10-21 12:45:00,37.24,37.26,37.21,37.26,24600.0,30.9561,30.9727,30.9311,30.9727,24600.0
2005-10-21 12:50:00,37.26,37.31,37.23,37.3,27900.0,30.9727,31.0142,30.9477,31.0059,27900.0
2005-10-21 12:55:00,37.38,37.42,37.32,37.4,25700.0,31.0724,31.1057,31.0226,31.0891,25700.0
2005-10-21 13:00:00,37.43,37.43,37.32,37.36,36500.0,31.114,31.114,31.0226,31.0558,36500.0
2005-10-21 13:05:00,37.35,37.35,37.26,37.31,27800.0,31.0475,31.0475,30.9727,31.0142,27800.0
2005-10-21 13:10:00,37.31,37.31,37.22,37.23,23300.0,31.0142,31.0142,30.9394,30.9477,23300.0
2005-10-21 13:15:00,37.24,37.3,37.24,37.27,11000.0,30.9561,31.0059,30.9561,30.981,11000.0
2005-10-21 13:20:00,37.27,37.33,37.27,37.29,42800.0,30.981,31.0309,30.981,30.9976,42800.0
2005-10-21 13:25:00,37.3,37.32,37.23,37.23,16100.0,31.0059,31.0226,30.9477,30.9477,16100.0
2005-10-21 13:30:00,37.25,37.35,37.25,37.28,26100.0,30.9644,31.0475,30.9644,30.9893,26100.0
2005-10-21 13:35:00,37.28,37.33,37.23,37.32,23000.0,30.9893,31.0309,30.9477,31.0226,23000.0
2005-10-21 13:40:00,37.34,37.39,37.25,37.32,24900.0,31.0392,31.0807,30.9644,31.0226,24900.0
2005-10-21 13:45:00,37.32,37.37,37.31,37.33,25000.0,31.0226,31.0641,31.0142,31.0309,25000.0
2005-10-21 13:50:00,37.33,37.36,37.3,37.36,37500.0,31.0309,31.0558,31.0059,31.0558,37500.0
2005-10-21 13:55:00,37.37,37.45,37.36,37.42,61800.0,31.0641,31.1306,31.0558,31.1057,61800.0
2005-10-21 14:00:00,37.45,37.45,37.4,37.45,11600.0,31.1306,31.1306,31.0891,31.1306,11600.0
2005-10-21 14:05:00,37.43,37.45,37.36,37.36,12000.0,31.114,31.1306,31.0558,31.0558,12000.0
2005-10-21 14:10:00,37.37,37.47,37.35,37.4,16400.0,31.0641,31.1472,31.0475,31.0891,16400.0
2005-10-21 14:15:00,37.4,37.41,37.33,37.39,21100.0,31.0891,31.0974,31.0309,31.0807,21100.0
2005-10-21 14:20:00,37.39,37.41,37.35,37.4,57200.0,31.0807,31.0974,31.0475,31.0891,57200.0
2005-10-21 14:25:00,37.4,37.42,37.3,37.42,191500.0,31.0891,31.1057,31.0059,31.1057,191500.0
2005-10-21 14:30:00,37.42,37.42,37.37,37.42,18600.0,31.1057,31.1057,31.0641,31.1057,18600.0
2005-10-21 14:35:00,37.43,37.46,37.4,37.41,97300.0,31.114,31.1389,31.0891,31.0974,97300.0
2005-10-21 14:40:00,37.41,37.42,37.31,37.35,18400.0,31.0974,31.1057,31.0142,31.0475,18400.0
2005-10-21 14:45:00,37.35,37.39,37.33,37.34,24600.0,31.0475,31.0807,31.0309,31.0392,24600.0
2005-10-21 14:50:00,37.32,37.35,37.28,37.31,23800.0,31.0226,31.0475,30.9893,31.0142,23800.0
2005-10-21 14:55:00,37.3,37.33,37.27,37.31,20100.0,31.0059,31.0309,30.981,31.0142,20100.0
2005-10-21 15:00:00,37.32,37.33,37.25,37.26,16700.0,31.0226,31.0309,30.9644,30.9727,16700.0
2005-10-21 15:05:00,37.26,37.26,37.21,37.21,55100.0,30.9727,30.9727,30.9311,30.9311,55100.0
2005-10-21 15:10:00,37.2,37.2,37.12,37.16,44100.0,30.9228,30.9228,30.8563,30.8896,44100.0
2005-10-21 15:15:00,37.14,37.17,37.1,37.13,25500.0,30.8729,30.8979,30.8397,30.8646,25500.0
2005-10-21 15:20:00,37.13,37.14,37.07,37.09,16500.0,30.8646,30.8729,30.8147,30.8314,16500.0
2005-10-21 15:25:00,37.08,37.15,37.04,37.12,28000.0,30.8231,30.8812,30.7898,30.8563,28000.0
2005-10-21 15:30:00,37.09,37.09,37.01,37.03,46700.0,30.8314,30.8314,30.7649,30.7815,46700.0
2005-10-21 15:35:00,37.02,37.04,36.95,36.99,60000.0,30.7732,30.7898,30.715,30.7482,60000.0
2005-10-21 15:40:00,36.97,36.99,36.79,36.87,229200.0,30.7316,30.7482,30.582,30.6485,229200.0
2005-10-21 15:45:00,36.87,36.87,36.78,36.78,92800.0,30.6485,30.6485,30.5737,30.5737,92800.0
2005-10-21 15:50:00,36.78,36.78,36.71,36.73,135300.0,30.5737,30.5737,30.5155,30.5321,135300.0
2005-10-21 15:55:00,36.73,36.73,36.53,36.56,291500.0,30.5321,30.5321,30.3659,30.3908,291500.0
2005-10-24 09:30:00,36.8,37.04,36.75,36.86,62200.0,30.5903,30.7898,30.5487,30.6402,62200.0
2005-10-24 09:35:00,36.87,37.07,36.85,36.89,36400.0,30.6485,30.8147,30.6319,30.6651,36400.0
2005-10-24 09:40:00,36.87,37.12,36.84,37.1,47700.0,30.6485,30.8563,30.6236,30.8397,47700.0
2005-10-24 09:45:00,37.2,37.3,37.02,37.15,55400.0,30.9228,31.0059,30.7732,30.8812,55400.0
2005-10-24 09:50:00,37.16,37.47,37.16,37.38,96400.0,30.8896,31.1472,30.8896,31.0724,96400.0
2005-10-24 09:55:00,37.35,37.52,37.34,37.51,83900.0,31.0475,31.1888,31.0392,31.1805,83900.0
2005-10-24 10:00:00,37.5,37.61,37.48,37.6,107100.0,31.1722,31.2636,31.1556,31.2553,107100.0
2005-10-24 10:05:00,37.58,37.6,37.27,37.27,104100.0,31.2387,31.2553,30.981,30.981,104100.0
2005-10-24 10:10:00,37.29,37.43,37.18,37.31,57500.0,30.9976,31.114,30.9062,31.0142,57500.0
2005-10-24 10:15:00,37.27,37.27,37.1,37.1,40800.0,30.981,30.981,30.8397,30.8397,40800.0
2005-10-24 10:20:00,37.09,37.1,36.87,36.97,33600.0,30.8314,30.8397,30.6485,30.7316,33600.0
2005-10-24 10:25:00,36.97,37.01,36.84,36.96,42700.0,30.7316,30.7649,30.6236,30.7233,42700.0
2005-10-24 10:30:00,36.95,37.08,36.83,37.08,61800.0,30.715,30.8231,30.6152,30.8231,61800.0
2005-10-24 10:35:00,37.07,37.08,36.65,36.69,44900.0,30.8147,30.8231,30.4656,30.4989,44900.0
2005-10-24 10:40:00,36.71,36.78,36.64,36.71,39500.0,30.5155,30.5737,30.4573,30.5155,39500.0
2005-10-24 10:45:00,36.71,36.77,36.57,36.57,38800.0,30.5155,30.5654,30.3991,30.3991,38800.0
2005-10-24 10:50:00,36.57,36.67,36.4,36.61,78000.0,30.3991,30.4822,30.2578,30.4324,78000.0
2005-10-24 10:55:00,36.62,36.62,36.27,36.27,61200.0,30.4407,30.4407,30.1497,30.1497,61200.0
2005-10-24 11:00:00,36.3,36.55,36.25,36.5,113400.0,30.1747,30.3825,30.1331,30.3409,113400.0
2005-10-24 11:05:00,36.5,36.59,36.35,36.45,49300.0,30.3409,30.4157,30.2162,30.2994,49300.0
2005-10-24 11:10:00,36.45,36.68,36.45,36.6,34100.0,30.2994,30.4906,30.2994,30.4241,34100.0
2005-10-24 11:15:00,36.61,36.73,36.55,36.69,43700.0,30.4324,30.5321,30.3825,30.4989,43700.0
2005-10-24 11:20:00,36.69,36.74,36.56,36.74,49100.0,30.4989,30.5404,30.3908,30.5404,49100.0
2005-10-24 11:25:00,36.75,36.95,36.67,36.85,63300.0,30.5487,30.715,30.4822,30.6319,63300.0
2005-10-24 11:30:00,36.84,36.94,36.63,36.69,45000.0,30.6236,30.7067,30.449,30.4989,45000.0
2005-10-24 11:35:00,36.69,36.85,36.69,36.82,38100.0,30.4989,30.6319,30.4989,30.6069,38100.0
2005-10-24 11:40:00,36.82,36.87,36.77,36.79,27500.0,30.6069,30.6485,30.5654,30.582,27500.0
2005-10-24 11:45:00,36.8,36.8,36.69,36.74,27000.0,30.5903,30.5903,30.4989,30.5404,27000.0
2005-10-24 11:50:00,36.76,36.91,36.68,36.74,46100.0,30.5571,30.6817,30.4906,30.5404,46100.0
2005-10-24 11:55:00,36.77,36.87,36.77,36.84,38300.0,30.5654,30.6485,30.5654,30.6236,38300.0
2005-10-24 12:00:00,36.86,36.86,36.69,36.78,39100.0,30.6402,30.6402,30.4989,30.5737,39100.0
2005-10-24 12:05:00,36.79,36.96,36.78,36.96,32600.0,30.582,30.7233,30.5737,30.7233,32600.0
2005-10-24 12:10:00,36.96,37.02,36.82,36.82,17000.0,30.7233,30.7732,30.6069,30.6069,17000.0
2005-10-24 12:15:00,36.82,36.88,36.78,36.88,17300.0,30.6069,30.6568,30.5737,30.6568,17300.0
2005-10-24 12:20:00,36.88,37.02,36.88,37.02,26900.0,30.6568,30.7732,30.6568,30.7732,26900.0
2005-10-24 12:25:00,37.01,37.03,36.79,36.97,23500.0,30.7649,30.7815,30.582,30.7316,23500.0
2005-10-24 12:30:00,36.97,36.99,36.9,36.99,36100.0,30.7316,30.7482,30.6734,30.7482,36100.0
2005-10-24 12:35:00,36.99,37.09,36.94,37.08,58500.0,30.7482,30.8314,30.7067,30.8231,58500.0
2005-10-24 12:40:00,37.08,37.17,37.02,37.05,36000.0,30.8231,30.8979,30.7732,30.7981,36000.0
2005-10-24 12:45:00,37.03,37.13,37.02,37.13,26200.0,30.7815,30.8646,30.7732,30.8646,26200.0
2005-10-24 12:50:00,37.12,37.16,37.07,37.08,32200.0,30.8563,30.8896,30.8147,30.8231,32200.0
2005-10-24 12:55:00,37.08,37.11,37.0,37.09,53600.0,30.8231,30.848,30.7566,30.8314,53600.0
2005-10-24 13:00:00,37.08,37.13,37.07,37.09,35100.0,30.8231,30.8646,30.8147,30.8314,35100.0
2005-10-24 13:05:00,37.09,37.2,37.07,37.2,36200.0,30.8314,30.9228,30.8147,30.9228,36200.0
2005-10-24 13:10:00,37.18,37.22,37.07,37.13,16300.0,30.9062,30.9394,30.8147,30.8646,16300.0
2005-10-24 13:15:00,37.14,37.16,36.93,36.97,18700.0,30.8729,30.8896,30.6984,30.7316,18700.0
2005-10-24 13:20:00,36.98,37.1,36.97,37.0,31600.0,30.7399,30.8397,30.7316,30.7566,31600.0
2005-10-24 13:25:00,37.0,37.02,36.99,37.0,13600.0,30.7566,30.7732,30.7482,30.7566,13600.0
2005-10-24 13:30:00,36.99,37.13,36.99,37.09,36500.0,30.7482,30.8646,30.7482,30.8314,36500.0
2005-10-24 13:35:00,37.09,37.13,37.0,37.03,35200.0,30.8314,30.8646,30.7566,30.7815,35200.0
2005-10-24 13:40:00,37.03,37.11,37.02,37.03,28700.0,30.7815,30.848,30.7732,30.7815,28700.0
2005-10-24 13:45:00,37.03,37.09,36.96,37.07,28000.0,30.7815,30.8314,30.7233,30.8147,28000.0
2005-10-24 13:50:00,37.08,37.09,36.98,36.99,29200.0,30.8231,30.8314,30.7399,30.7482,29200.0
2005-10-24 13:55:00,36.98,37.05,36.95,37.0,20600.0,30.7399,30.7981,30.715,30.7566,20600.0
2005-10-24 14:00:00,37.0,37.03,36.96,37.01,17300.0,30.7566,30.7815,30.7233,30.7649,17300.0
2005-10-24 14:05:00,37.0,37.08,36.98,37.08,41700.0,30.7566,30.8231,30.7399,30.8231,41700.0
2005-10-24 14:10:00,37.06,37.15,37.0,37.01,25400.0,30.8064,30.8812,30.7566,30.7649,25400.0
2005-10-24 14:15:00,37.01,37.09,37.01,37.06,14300.0,30.7649,30.8314,30.7649,30.8064,14300.0
2005-10-24 14:20:00,37.07,37.1,37.04,37.08,28200.0,30.8147,30.8397,30.7898,30.8231,28200.0
2005-10-24 14:25:00,37.08,37.09,37.04,37.05,46500.0,30.8231,30.8314,30.7898,30.7981,46500.0
2005-10-24 14:30:00,37.06,37.08,37.01,37.07,24500.0,30.8064,30.8231,30.7649,30.8147,24500.0
2005-10-24 14:35:00,37.06,37.1,37.03,37.04,35600.0,30.8064,30.8397,30.7815,30.7898,35600.0
2005-10-24 14:40:00,37.03,37.15,37.03,37.06,22400.0,30.7815,30.8812,30.7815,30.8064,22400.0
2005-10-24 14:45:00,37.06,37.08,36.9,36.9,37900.0,30.8064,30.8231,30.6734,30.6734,37900.0
2005-10-24 14:50:00,36.9,37.04,36.9,37.04,40300.0,30.6734,30.7898,30.6734,30.7898,40300.0
2005-10-24 14:55:00,37.04,37.12,37.04,37.09,30500.0,30.7898,30.8563,30.7898,30.8314,30500.0
2005-10-24 15:00:00,37.09,37.18,37.08,37.16,27000.0,30.8314,30.9062,30.8231,30.8896,27000.0
2005-10-24 15:05:00,37.15,37.17,37.12,37.15,24500.0,30.8812,30.8979,30.8563,30.8812,24500.0
2005-10-24 15:10:00,37.16,37.17,37.04,37.1,37100.0,30.8896,30.8979,30.7898,30.8397,37100.0
2005-10-24 15:15:00,37.1,37.13,37.08,37.08,21600.0,30.8397,30.8646,30.8231,30.8231,21600.0
2005-10-24 15:20:00,37.08,37.15,37.04,37.06,33000.0,30.8231,30.8812,30.7898,30.8064,33000.0
2005-10-24 15:25:00,37.06,37.12,37.04,37.12,22300.0,30.8064,30.8563,30.7898,30.8563,22300.0
2005-10-24 15:30:00,37.11,37.17,37.08,37.15,44400.0,30.848,30.8979,30.8231,30.8812,44400.0
2005-10-24 15:35:00,37.16,37.25,37.16,37.24,117000.0,30.8896,30.9644,30.8896,30.9561,117000.0
2005-10-24 15:40:00,37.26,37.28,37.2,37.21,111700.0,30.9727,30.9893,30.9228,30.9311,111700.0
2005-10-24 15:45:00,37.23,37.3,37.15,37.2,87400.0,30.9477,31.0059,30.8812,30.9228,87400.0
2005-10-24 15:50:00,37.18,37.44,37.17,37.24,73100.0,30.9062,31.1223,30.8979,30.9561,73100.0
2005-10-24 15:55:00,37.26,37.26,37.2,37.2,73100.0,30.9727,30.9727,30.9228,30.9228,73100.0
2005-10-25 09:30:00,37.48,37.48,37.24,37.4,42800.0,31.1556,31.1556,30.9561,31.0891,42800.0
2005-10-25 09:35:00,37.4,37.61,37.32,37.4,50200.0,31.0891,31.2636,31.0226,31.0891,50200.0
2005-10-25 09:40:00,37.41,37.5,37.38,37.43,43200.0,31.0974,31.1722,31.0724,31.114,43200.0
2005-10-25 09:45:00,37.4,37.44,37.34,37.34,49600.0,31.0891,31.1223,31.0392,31.0392,49600.0
2005-10-25 09:50:00,37.25,37.4,37.25,37.38,33900.0,30.9644,31.0891,30.9644,31.0724,33900.0
2005-10-25 09:55:00,37.37,37.52,37.37,37.52,37000.0,31.0641,31.1888,31.0641,31.1888,37000.0
2005-10-25 10:00:00,37.51,37.77,37.49,37.67,77100.0,31.1805,31.3966,31.1639,31.3135,77100.0
2005-10-25 10:05:00,37.74,37.75,37.6,37.61,45600.0,31.3717,31.38,31.2553,31.2636,45600.0
2005-10-25 10:10:00,37.61,37.61,37.35,37.43,47900.0,31.2636,31.2636,31.0475,31.114,47900.0
2005-10-25 10:15:00,37.39,37.44,37.37,37.44,31500.0,31.0807,31.1223,31.0641,31.1223,31500.0
2005-10-25 10:20:00,37.45,37.6,37.35,37.48,34700.0,31.1306,31.2553,31.0475,31.1556,34700.0
2005-10-25 10:25:00,37.59,37.79,37.58,37.78,19700.0,31.247,31.4132,31.2387,31.4049,19700.0
2005-10-25 10:30:00,37.78,37.79,37.62,37.62,38400.0,31.4049,31.4132,31.2719,31.2719,38400.0
2005-10-25 10:35:00,37.66,37.66,37.55,37.61,52800.0,31.3052,31.3052,31.2137,31.2636,52800.0
2005-10-25 10:40:00,37.61,37.71,37.6,37.67,37500.0,31.2636,31.3467,31.2553,31.3135,37500.0
2005-10-25 10:45:00,37.66,37.66,37.5,37.5,21100.0,31.3052,31.3052,31.1722,31.1722,21100.0
2005-10-25 10:50:00,37.52,37.59,37.46,37.54,29000.0,31.1888,31.247,31.1389,31.2054,29000.0
2005-10-25 10:55:00,37.53,37.65,37.53,37.65,57100.0,31.1971,31.2969,31.1971,31.2969,57100.0
2005-10-25 11:00:00,37.64,37.68,37.57,37.58,29500.0,31.2886,31.3218,31.2304,31.2387,29500.0
2005-10-25 11:05:00,37.56,37.57,37.52,37.56,14500.0,31.2221,31.2304,31.1888,31.2221,14500.0
2005-10-25 11:10:00,37.56,37.57,37.4,37.4,29900.0,31.2221,31.2304,31.0891,31.0891,29900.0
2005-10-25 11:15:00,37.41,37.42,37.4,37.4,14400.0,31.0974,31.1057,31.0891,31.0891,14400.0
2005-10-25 11:20:00,37.4,37.41,37.12,37.23,10900.0,31.0891,31.0974,30.8563,30.9477,10900.0
2005-10-25 11:25:00,37.05,37.31,37.05,37.29,63300.0,30.7981,31.0142,30.7981,30.9976,63300.0
2005-10-25 11:30:00,37.24,37.3,37.21,37.23,21600.0,30.9561,31.0059,30.9311,30.9477,21600.0
2005-10-25 11:35:00,37.22,37.23,37.15,37.19,24500.0,30.9394,30.9477,30.8812,30.9145,24500.0
2005-10-25 11:40:00,37.18,37.27,37.15,37.19,25800.0,30.9062,30.981,30.8812,30.9145,25800.0
2005-10-25 11:45:00,37.19,37.19,37.1,37.12,35900.0,30.9145,30.9145,30.8397,30.8563,35900.0
2005-10-25 11:50:00,37.11,37.13,37.01,37.1,22100.0,30.848,30.8646,30.7649,30.8397,22100.0
2005-10-25 11:55:00,37.09,37.13,37.03,37.06,29400.0,30.8314,30.8646,30.7815,30.8064,29400.0
2005-10-25 12:00:00,37.09,37.14,37.06,37.14,13400.0,30.8314,30.8729,30.8064,30.8729,13400.0
2005-10-25 12:05:00,37.14,37.18,37.02,37.12,28500.0,30.8729,30.9062,30.7732,30.8563,28500.0
2005-10-25 12:10:00,37.12,37.21,37.09,37.21,49300.0,30.8563,30.9311,30.8314,30.9311,49300.0
2005-10-25 12:15:00,37.21,37.32,37.21,37.29,29600.0,30.9311,31.0226,30.9311,30.9976,29600.0
2005-10-25 12:20:00,37.35,37.35,37.14,37.17,23400.0,31.0475,31.0475,30.8729,30.8979,23400.0
2005-10-25 12:25:00,37.17,37.29,37.17,37.19,16000.0,30.8979,30.9976,30.8979,30.9145,16000.0
2005-10-25 12:30:00,37.22,37.28,37.22,37.25,77000.0,30.9394,30.9893,30.9394,30.9644,77000.0
2005-10-25 12:35:00,37.24,37.25,37.18,37.18,36600.0,30.9561,30.9644,30.9062,30.9062,36600.0
2005-10-25 12:40:00,37.19,37.19,37.1,37.12,39900.0,30.9145,30.9145,30.8397,30.8563,39900.0
2005-10-25 12:45:00,37.14,37.2,37.13,37.17,27500.0,30.8729,30.9228,30.8646,30.8979,27500.0
2005-10-25 12:50:00,37.14,37.18,37.13,37.13,29900.0,30.8729,30.9062,30.8646,30.8646,29900.0
2005-10-25 12:55:00,37.12,37.16,37.09,37.09,23800.0,30.8563,30.8896,30.8314,30.8314,23800.0
2005-10-25 13:00:00,37.09,37.1,37.04,37.08,45500.0,30.8314,30.8397,30.7898,30.8231,45500.0
2005-10-25 13:05:00,37.07,37.15,37.07,37.11,22400.0,30.8147,30.8812,30.8147,30.848,22400.0
2005-10-25 13:10:00,37.1,37.18,37.09,37.17,16800.0,30.8397,30.9062,30.8314,30.8979,16800.0
2005-10-25 13:15:00,37.17,37.25,37.17,37.18,19500.0,30.8979,30.9644,30.8979,30.9062,19500.0
2005-10-25 13:20:00,37.18,37.19,37.09,37.11,11500.0,30.9062,30.9145,30.8314,30.848,11500.0
2005-10-25 13:25:00,37.11,37.19,37.11,37.17,11600.0,30.848,30.9145,30.848,30.8979,11600.0
2005-10-25 13:30:00,37.18,37.2,37.07,37.08,37000.0,30.9062,30.9228,30.8147,30.8231,37000.0
2005-10-25 13:35:00,37.1,37.1,36.98,37.0,51500.0,30.8397,30.8397,30.7399,30.7566,51500.0
2005-10-25 13:40:00,37.01,37.01,36.9,36.99,23400.0,30.7649,30.7649,30.6734,30.7482,23400.0
2005-10-25 13:45:00,37.0,37.19,37.0,37.07,31300.0,30.7566,30.9145,30.7566,30.8147,31300.0
2005-10-25 13:50:00,37.08,37.21,37.08,37.18,21300.0,30.8231,30.9311,30.8231,30.9062,21300.0
2005-10-25 13:55:00,37.2,37.2,37.01,37.08,33000.0,30.9228,30.9228,30.7649,30.8231,33000.0
2005-10-25 14:00:00,37.04,37.17,37.04,37.15,40500.0,30.7898,30.8979,30.7898,30.8812,40500.0
2005-10-25 14:05:00,37.14,37.19,37.08,37.08,34800.0,30.8729,30.9145,30.8231,30.8231,34800.0
2005-10-25 14:10:00,37.08,37.09,37.02,37.09,24700.0,30.8231,30.8314,30.7732,30.8314,24700.0
2005-10-25 14:15:00,37.08,37.09,36.98,37.01,33300.0,30.8231,30.8314,30.7399,30.7649,33300.0
2005-10-25 14:20:00,37.01,37.06,37.0,37.04,14600.0,30.7649,30.8064,30.7566,30.7898,14600.0
2005-10-25 14:25:00,37.05,37.09,37.03,37.05,19000.0,30.7981,30.8314,30.7815,30.7981,19000.0
2005-10-25 14:30:00,37.06,37.17,37.06,37.12,32800.0,30.8064,30.8979,30.8064,30.8563,32800.0
2005-10-25 14:35:00,37.12,37.26,37.12,37.22,22000.0,30.8563,30.9727,30.8563,30.9394,22000.0
2005-10-25 14:40:00,37.22,37.28,37.21,37.25,21800.0,30.9394,30.9893,30.9311,30.9644,21800.0
2005-10-25 14:45:00,37.24,37.3,37.18,37.19,25600.0,30.9561,31.0059,30.9062,30.9145,25600.0
2005-10-25 14:50:00,37.19,37.3,37.19,37.3,22100.0,30.9145,31.0059,30.9145,31.0059,22100.0
2005-10-25 14:55:00,37.29,37.3,37.25,37.26,16500.0,30.9976,31.0059,30.9644,30.9727,16500.0
2005-10-25 15:00:00,37.26,37.29,37.24,37.29,60800.0,30.9727,30.9976,30.9561,30.9976,60800.0
2005-10-25 15:05:00,37.3,37.33,37.16,37.16,38600.0,31.0059,31.0309,30.8896,30.8896,38600.0
2005-10-25 15:10:00,37.16,37.19,37.16,37.17,18500.0,30.8896,30.9145,30.8896,30.8979,18500.0
2005-10-25 15:15:00,37.19,37.25,37.16,37.16,30600.0,30.9145,30.9644,30.8896,30.8896,30600.0
2005-10-25 15:20:00,37.15,37.26,37.15,37.26,47100.0,30.8812,30.9727,30.8812,30.9727,47100.0
2005-10-25 15:25:00,37.24,37.34,37.24,37.31,33700.0,30.9561,31.0392,30.9561,31.0142,33700.0
2005-10-25 15:30:00,37.31,37.31,37.25,37.27,68000.0,31.0142,31.0142,30.9644,30.981,68000.0
2005-10-25 15:35:00,37.27,37.31,37.21,37.3,62800.0,30.981,31.0142,30.9311,31.0059,62800.0
2005-10-25 15:40:00,37.3,37.39,37.26,37.29,46300.0,31.0059,31.0807,30.9727,30.9976,46300.0
2005-10-25 15:45:00,37.29,37.35,37.28,37.33,40700.0,30.9976,31.0475,30.9893,31.0309,40700.0
2005-10-25 15:50:00,37.33,37.43,37.32,37.41,68600.0,31.0309,31.114,31.0226,31.0974,68600.0
2005-10-25 15:55:00,37.42,37.43,37.31,37.35,75000.0,31.1057,31.114,31.0142,31.0475,75000.0
2005-10-26 09:30:00,37.43,37.44,36.89,36.91,96900.0,31.114,31.1223,30.6651,30.6817,96900.0
2005-10-26 09:35:00,36.91,36.92,36.59,36.7,50400.0,30.6817,30.6901,30.4157,30.5072,50400.0
2005-10-26 09:40:00,36.72,36.75,36.6,36.61,52300.0,30.5238,30.5487,30.4241,30.4324,52300.0
2005-10-26 09:45:00,36.61,36.74,36.42,36.42,35300.0,30.4324,30.5404,30.2744,30.2744,35300.0
2005-10-26 09:50:00,36.41,36.6,36.39,36.52,70800.0,30.2661,30.4241,30.2495,30.3576,70800.0
2005-10-26 09:55:00,36.54,36.84,36.52,36.62,44400.0,30.3742,30.6236,30.3576,30.4407,44400.0
2005-10-26 10:00:00,36.6,36.7,36.6,36.66,21400.0,30.4241,30.5072,30.4241,30.4739,21400.0
2005-10-26 10:05:00,36.65,36.81,36.58,36.79,39000.0,30.4656,30.5986,30.4074,30.582,39000.0
2005-10-26 10:10:00,36.8,36.83,36.59,36.64,85700.0,30.5903,30.6152,30.4157,30.4573,85700.0
2005-10-26 10:15:00,36.56,36.75,36.56,36.74,31800.0,30.3908,30.5487,30.3908,30.5404,31800.0
2005-10-26 10:20:00,36.7,36.73,36.6,36.68,23200.0,30.5072,30.5321,30.4241,30.4906,23200.0
2005-10-26 10:25:00,36.7,36.75,36.57,36.7,24800.0,30.5072,30.5487,30.3991,30.5072,24800.0
2005-10-26 10:30:00,36.73,36.75,36.63,36.73,24200.0,30.5321,30.5487,30.449,30.5321,24200.0
2005-10-26 10:35:00,36.73,36.8,36.66,36.66,32100.0,30.5321,30.5903,30.4739,30.4739,32100.0
2005-10-26 10:40:00,36.66,36.89,36.66,36.74,21300.0,30.4739,30.6651,30.4739,30.5404,21300.0
2005-10-26 10:45:00,36.71,36.74,36.6,36.74,16800.0,30.5155,30.5404,30.4241,30.5404,16800.0
2005-10-26 10:50:00,36.7,36.97,36.64,36.65,27200.0,30.5072,30.7316,30.4573,30.4656,27200.0
2005-10-26 10:55:00,36.66,36.82,36.65,36.72,25000.0,30.4739,30.6069,30.4656,30.5238,25000.0
2005-10-26 11:00:00,36.73,36.73,36.67,36.73,18400.0,30.5321,30.5321,30.4822,30.5321,18400.0
2005-10-26 11:05:00,36.69,36.9,36.69,36.88,13000.0,30.4989,30.6734,30.4989,30.6568,13000.0
2005-10-26 11:10:00,36.89,37.1,36.89,37.1,40300.0,30.6651,30.8397,30.6651,30.8397,40300.0
2005-10-26 11:15:00,37.09,37.09,36.89,37.01,21900.0,30.8314,30.8314,30.6651,30.7649,21900.0
2005-10-26 11:20:00,37.06,37.09,36.89,36.91,28500.0,30.8064,30.8314,30.6651,30.6817,28500.0
2005-10-26 11:25:00,36.88,37.14,36.48,37.03,23400.0,30.6568,30.8729,30.3243,30.7815,23400.0
2005-10-26 11:30:00,37.03,37.08,36.94,37.01,24000.0,30.7815,30.8231,30.7067,30.7649,24000.0
2005-10-26 11:35:00,37.02,37.16,37.01,37.13,25100.0,30.7732,30.8896,30.7649,30.8646,25100.0
2005-10-26 11:40:00,37.13,37.34,37.07,37.28,40500.0,30.8646,31.0392,30.8147,30.9893,40500.0
2005-10-26 11:45:00,37.28,37.28,37.07,37.08,36000.0,30.9893,30.9893,30.8147,30.8231,36000.0
2005-10-26 11:50:00,37.08,37.1,36.89,36.94,30200.0,30.8231,30.8397,30.6651,30.7067,30200.0
2005-10-26 11:55:00,36.95,36.95,36.75,36.76,14200.0,30.715,30.715,30.5487,30.5571,14200.0
2005-10-26 12:00:00,36.76,36.85,36.74,36.81,18300.0,30.5571,30.6319,30.5404,30.5986,18300.0
2005-10-26 12:05:00,36.84,37.13,36.81,37.08,29400.0,30.6236,30.8646,30.5986,30.8231,29400.0
2005-10-26 12:10:00,37.12,37.12,37.0,37.1,20200.0,30.8563,30.8563,30.7566,30.8397,20200.0
2005-10-26 12:15:00,37.09,37.09,36.98,37.0,20400.0,30.8314,30.8314,30.7399,30.7566,20400.0
2005-10-26 12:20:00,37.01,37.04,36.9,36.97,21300.0,30.7649,30.7898,30.6734,30.7316,21300.0
2005-10-26 12:25:00,36.95,36.99,36.85,36.95,8100.0,30.715,30.7482,30.6319,30.715,8100.0
2005-10-26 12:30:00,36.94,37.05,36.93,37.01,14500.0,30.7067,30.7981,30.6984,30.7649,14500.0
2005-10-26 12:35:00,37.01,37.12,36.92,36.95,9900.0,30.7649,30.8563,30.6901,30.715,9900.0
2005-10-26 12:40:00,36.95,36.97,36.89,36.89,9100.0,30.715,30.7316,30.6651,30.6651,9100.0
2005-10-26 12:45:00,36.87,36.95,36.87,36.93,7800.0,30.6485,30.715,30.6485,30.6984,7800.0
2005-10-26 12:50:00,36.95,37.03,36.93,37.01,8400.0,30.715,30.7815,30.6984,30.7649,8400.0
2005-10-26 12:55:00,36.95,36.98,36.94,36.97,5100.0,30.715,30.7399,30.7067,30.7316,5100.0
2005-10-26 13:00:00,36.96,37.01,36.85,37.0,21400.0,30.7233,30.7649,30.6319,30.7566,21400.0
2005-10-26 13:05:00,37.0,37.02,36.96,37.0,25700.0,30.7566,30.7732,30.7233,30.7566,25700.0
2005-10-26 13:10:00,37.0,37.04,36.92,36.93,29200.0,30.7566,30.7898,30.6901,30.6984,29200.0
2005-10-26 13:15:00,36.94,37.04,36.89,36.95,9000.0,30.7067,30.7898,30.6651,30.715,9000.0
2005-10-26 13:20:00,36.95,36.96,36.8,36.87,7600.0,30.715,30.7233,30.5903,30.6485,7600.0
2005-10-26 13:25:00,36.84,36.96,36.84,36.95,17600.0,30.6236,30.7233,30.6236,30.715,17600.0
2005-10-26 13:30:00,36.95,36.98,36.88,36.9,8600.0,30.715,30.7399,30.6568,30.6734,8600.0
2005-10-26 13:35:00,36.87,36.89,36.84,36.84,7600.0,30.6485,30.6651,30.6236,30.6236,7600.0
2005-10-26 13:40:00,36.85,36.87,36.78,36.84,20300.0,30.6319,30.6485,30.5737,30.6236,20300.0
2005-10-26 13:45:00,36.86,36.97,36.84,36.86,6400.0,30.6402,30.7316,30.6236,30.6402,6400.0
2005-10-26 13:50:00,36.87,36.9,36.7,36.89,18300.0,30.6485,30.6734,30.5072,30.6651,18300.0
2005-10-26 13:55:00,36.9,37.0,36.88,36.89,15800.0,30.6734,30.7566,30.6568,30.6651,15800.0
2005-10-26 14:00:00,36.87,37.13,36.87,37.04,31900.0,30.6485,30.8646,30.6485,30.7898,31900.0
2005-10-26 14:05:00,37.05,37.08,36.98,37.04,14500.0,30.7981,30.8231,30.7399,30.7898,14500.0
2005-10-26 14:10:00,37.03,37.06,36.91,36.91,7700.0,30.7815,30.8064,30.6817,30.6817,7700.0
2005-10-26 14:15:00,36.93,36.97,36.84,36.94,11900.0,30.6984,30.7316,30.6236,30.7067,11900.0
2005-10-26 14:20:00,36.91,37.04,36.91,37.01,20700.0,30.6817,30.7898,30.6817,30.7649,20700.0
2005-10-26 14:25:00,37.0,37.06,36.91,36.94,14300.0,30.7566,30.8064,30.6817,30.7067,14300.0
2005-10-26 14:30:00,36.94,37.0,36.92,36.92,21000.0,30.7067,30.7566,30.6901,30.6901,21000.0
2005-10-26 14:35:00,36.92,36.92,36.76,36.87,19500.0,30.6901,30.6901,30.5571,30.6485,19500.0
2005-10-26 14:40:00,36.91,36.98,36.88,36.95,17400.0,30.6817,30.7399,30.6568,30.715,17400.0
2005-10-26 14:45:00,36.92,37.0,36.8,36.96,27400.0,30.6901,30.7566,30.5903,30.7233,27400.0
2005-10-26 14:50:00,36.96,36.96,36.85,36.89,19700.0,30.7233,30.7233,30.6319,30.6651,19700.0
2005-10-26 14:55:00,36.86,36.99,36.8,36.82,37600.0,30.6402,30.7482,30.5903,30.6069,37600.0
2005-10-26 15:00:00,36.86,36.9,36.78,36.89,28100.0,30.6402,30.6734,30.5737,30.6651,28100.0
2005-10-26 15:05:00,36.88,36.98,36.83,36.95,35600.0,30.6568,30.7399,30.6152,30.715,35600.0
2005-10-26 15:10:00,36.9,36.95,36.89,36.94,44200.0,30.6734,30.715,30.6651,30.7067,44200.0
2005-10-26 15:15:00,36.94,36.94,36.91,36.93,31000.0,30.7067,30.7067,30.6817,30.6984,31000.0
2005-10-26 15:20:00,36.93,36.98,36.85,36.87,36500.0,30.6984,30.7399,30.6319,30.6485,36500.0
2005-10-26 15:25:00,36.86,36.87,36.7,36.8,44000.0,30.6402,30.6485,30.5072,30.5903,44000.0
2005-10-26 15:30:00,36.8,36.86,36.73,36.76,35400.0,30.5903,30.6402,30.5321,30.5571,35400.0
2005-10-26 15:35:00,36.77,36.8,36.68,36.76,26700.0,30.5654,30.5903,30.4906,30.5571,26700.0
2005-10-26 15:40:00,36.75,36.8,36.57,36.67,49300.0,30.5487,30.5903,30.3991,30.4822,49300.0
2005-10-26 15:45:00,36.63,36.72,36.56,36.63,54500.0,30.449,30.5238,30.3908,30.449,54500.0
2005-10-26 15:50:00,36.62,36.64,36.57,36.57,56200.0,30.4407,30.4573,30.3991,30.3991,56200.0
2005-10-26 15:55:00,36.57,36.58,36.38,36.45,77700.0,30.3991,30.4074,30.2412,30.2994,77700.0
2005-10-27 09:30:00,36.9,36.9,36.85,36.85,200.0,30.6734,30.6734,30.6319,30.6319,200.0
2005-10-27 09:35:00,36.99,37.0,36.61,36.76,208300.0,30.7482,30.7566,30.4324,30.5571,208300.0
2005-10-27 09:40:00,36.74,36.95,36.71,36.92,84600.0,30.5404,30.715,30.5155,30.6901,84600.0
2005-10-27 09:45:00,36.91,36.92,36.75,36.76,59700.0,30.6817,30.6901,30.5487,30.5571,59700.0
2005-10-27 09:50:00,36.8,36.84,36.5,36.65,94600.0,30.5903,30.6236,30.3409,30.4656,94600.0
2005-10-27 09:55:00,36.7,37.01,36.68,36.95,68900.0,30.5072,30.7649,30.4906,30.715,68900.0
2005-10-27 10:00:00,36.96,36.96,36.5,36.61,112400.0,30.7233,30.7233,30.3409,30.4324,112400.0
2005-10-27 10:05:00,36.61,36.61,36.04,36.05,127600.0,30.4324,30.4324,29.9585,29.9669,127600.0
2005-10-27 10:10:00,36.05,36.3,35.95,36.08,110700.0,29.9669,30.1747,29.8837,29.9918,110700.0
2005-10-27 10:15:00,36.1,36.15,35.81,35.95,160900.0,30.0084,30.05,29.7674,29.8837,160900.0
2005-10-27 10:20:00,35.95,35.95,35.4,35.48,93000.0,29.8837,29.8837,29.4265,29.493,93000.0
2005-10-27 10:25:00,35.48,35.61,35.4,35.53,133300.0,29.493,29.6011,29.4265,29.5346,133300.0
2005-10-27 10:30:00,35.53,35.53,35.34,35.47,59700.0,29.5346,29.5346,29.3767,29.4847,59700.0
2005-10-27 10:35:00,35.47,35.52,35.38,35.49,87700.0,29.4847,29.5263,29.4099,29.5014,87700.0
2005-10-27 10:40:00,35.49,35.7,35.49,35.51,93600.0,29.5014,29.6759,29.5014,29.518,93600.0
2005-10-27 10:45:00,35.51,35.55,35.42,35.48,103000.0,29.518,29.5512,29.4432,29.493,103000.0
2005-10-27 10:50:00,35.49,35.5,35.33,35.34,102100.0,29.5014,29.5097,29.3684,29.3767,102100.0
2005-10-27 10:55:00,35.34,35.4,35.03,35.18,88600.0,29.3767,29.4265,29.119,29.2437,88600.0
2005-10-27 11:00:00,35.18,35.4,35.18,35.27,52800.0,29.2437,29.4265,29.2437,29.3185,52800.0
2005-10-27 11:05:00,35.29,35.71,35.29,35.62,61700.0,29.3351,29.6842,29.3351,29.6094,61700.0
2005-10-27 11:10:00,35.63,35.66,35.49,35.59,76200.0,29.6177,29.6427,29.5014,29.5845,76200.0
2005-10-27 11:15:00,35.58,35.75,35.55,35.67,46800.0,29.5762,29.7175,29.5512,29.651,46800.0
2005-10-27 11:20:00,35.67,35.9,35.62,35.63,55100.0,29.651,29.8422,29.6094,29.6177,55100.0
2005-10-27 11:25:00,35.65,35.74,35.61,35.7,34700.0,29.6344,29.7092,29.6011,29.6759,34700.0
2005-10-27 11:30:00,35.71,35.83,35.62,35.63,37400.0,29.6842,29.784,29.6094,29.6177,37400.0
2005-10-27 11:35:00,35.6,35.7,35.53,35.54,34100.0,29.5928,29.6759,29.5346,29.5429,34100.0
2005-10-27 11:40:00,35.53,35.61,35.5,35.52,24100.0,29.5346,29.6011,29.5097,29.5263,24100.0
2005-10-27 11:45:00,35.53,35.58,35.47,35.58,30600.0,29.5346,29.5762,29.4847,29.5762,30600.0
2005-10-27 11:50:00,35.57,35.78,35.56,35.66,36200.0,29.5679,29.7424,29.5595,29.6427,36200.0
2005-10-27 11:55:00,35.62,35.73,35.58,35.67,33100.0,29.6094,29.7009,29.5762,29.651,33100.0
2005-10-27 12:00:00,35.67,35.85,35.64,35.81,21700.0,29.651,29.8006,29.626,29.7674,21700.0
2005-10-27 12:05:00,35.81,35.88,35.69,35.79,19700.0,29.7674,29.8255,29.6676,29.7507,19700.0
2005-10-27 12:10:00,35.8,35.8,35.62,35.68,21600.0,29.759,29.759,29.6094,29.6593,21600.0
2005-10-27 12:15:00,35.68,35.78,35.68,35.75,24600.0,29.6593,29.7424,29.6593,29.7175,24600.0
2005-10-27 12:20:00,35.75,35.9,35.75,35.87,25200.0,29.7175,29.8422,29.7175,29.8172,25200.0
2005-10-27 12:25:00,35.88,36.01,35.88,35.99,34100.0,29.8255,29.9336,29.8255,29.917,34100.0
2005-10-27 12:30:00,35.98,36.0,35.85,36.0,40200.0,29.9087,29.9253,29.8006,29.9253,40200.0
2005-10-27 12:35:00,36.0,36.29,36.0,36.21,31900.0,29.9253,30.1664,29.9253,30.0999,31900.0
2005-10-27 12:40:00,36.21,36.22,35.89,36.08,41100.0,30.0999,30.1082,29.8339,29.9918,41100.0
2005-10-27 12:45:00,36.02,36.05,35.93,35.96,16900.0,29.9419,29.9669,29.8671,29.892,16900.0
2005-10-27 12:50:00,35.98,35.98,35.86,35.89,19400.0,29.9087,29.9087,29.8089,29.8339,19400.0
2005-10-27 12:55:00,35.89,35.98,35.86,35.95,16200.0,29.8339,29.9087,29.8089,29.8837,16200.0
2005-10-27 13:00:00,35.96,36.01,35.94,35.97,45300.0,29.892,29.9336,29.8754,29.9004,45300.0
2005-10-27 13:05:00,35.99,36.01,35.81,35.9,52200.0,29.917,29.9336,29.7674,29.8422,52200.0
2005-10-27 13:10:00,35.89,35.97,35.89,35.91,28500.0,29.8339,29.9004,29.8339,29.8505,28500.0
2005-10-27 13:15:00,35.91,35.91,35.8,35.82,26500.0,29.8505,29.8505,29.759,29.7757,26500.0
2005-10-27 13:20:00,35.82,35.93,35.78,35.93,41700.0,29.7757,29.8671,29.7424,29.8671,41700.0
2005-10-27 13:25:00,35.93,35.93,35.82,35.85,25200.0,29.8671,29.8671,29.7757,29.8006,25200.0
2005-10-27 13:30:00,35.85,35.95,35.85,35.93,22700.0,29.8006,29.8837,29.8006,29.8671,22700.0
2005-10-27 13:35:00,35.94,36.0,35.91,35.95,24400.0,29.8754,29.9253,29.8505,29.8837,24400.0
2005-10-27 13:40:00,35.97,36.12,35.94,35.94,25800.0,29.9004,30.025,29.8754,29.8754,25800.0
2005-10-27 13:45:00,35.94,35.94,35.91,35.92,12200.0,29.8754,29.8754,29.8505,29.8588,12200.0
2005-10-27 13:50:00,35.92,36.1,35.91,36.09,22700.0,29.8588,30.0084,29.8505,30.0001,22700.0
2005-10-27 13:55:00,36.1,36.26,36.09,36.22,50200.0,30.0084,30.1414,30.0001,30.1082,50200.0
2005-10-27 14:00:00,36.22,36.24,35.85,36.03,62300.0,30.1082,30.1248,29.8006,29.9502,62300.0
2005-10-27 14:05:00,36.03,36.11,35.87,36.11,28500.0,29.9502,30.0167,29.8172,30.0167,28500.0
2005-10-27 14:10:00,36.08,36.26,36.07,36.12,18500.0,29.9918,30.1414,29.9835,30.025,18500.0
2005-10-27 14:15:00,36.07,36.14,36.02,36.09,13000.0,29.9835,30.0417,29.9419,30.0001,13000.0
2005-10-27 14:20:00,36.09,36.09,36.03,36.03,8700.0,30.0001,30.0001,29.9502,29.9502,8700.0
2005-10-27 14:25:00,36.04,36.07,35.96,36.06,7100.0,29.9585,29.9835,29.892,29.9752,7100.0
2005-10-27 14:30:00,36.07,36.15,36.07,36.11,22500.0,29.9835,30.05,29.9835,30.0167,22500.0
2005-10-27 14:35:00,36.08,36.16,36.0,36.09,18800.0,29.9918,30.0583,29.9253,30.0001,18800.0
2005-10-27 14:40:00,36.09,36.13,36.02,36.08,26100.0,30.0001,30.0334,29.9419,29.9918,26100.0
2005-10-27 14:45:00,36.08,36.1,36.06,36.1,51800.0,29.9918,30.0084,29.9752,30.0084,51800.0
2005-10-27 14:50:00,36.09,36.1,36.0,36.05,17000.0,30.0001,30.0084,29.9253,29.9669,17000.0
2005-10-27 14:55:00,36.03,36.03,35.93,35.97,21000.0,29.9502,29.9502,29.8671,29.9004,21000.0
2005-10-27 15:00:00,35.94,36.0,35.81,35.86,31200.0,29.8754,29.9253,29.7674,29.8089,31200.0
2005-10-27 15:05:00,35.9,35.92,35.71,35.73,38300.0,29.8422,29.8588,29.6842,29.7009,38300.0
2005-10-27 15:10:00,35.76,35.89,35.74,35.88,35900.0,29.7258,29.8339,29.7092,29.8255,35900.0
2005-10-27 15:15:00,35.85,35.95,35.85,35.88,26900.0,29.8006,29.8837,29.8006,29.8255,26900.0
2005-10-27 15:20:00,35.89,35.96,35.85,35.96,42100.0,29.8339,29.892,29.8006,29.892,42100.0
2005-10-27 15:25:00,35.96,35.96,35.91,35.91,30700.0,29.892,29.892,29.8505,29.8505,30700.0
2005-10-27 15:30:00,35.85,35.91,35.85,35.86,42800.0,29.8006,29.8505,29.8006,29.8089,42800.0
2005-10-27 15:35:00,35.87,35.88,35.77,35.8,58000.0,29.8172,29.8255,29.7341,29.759,58000.0
2005-10-27 15:40:00,35.79,35.84,35.75,35.84,53200.0,29.7507,29.7923,29.7175,29.7923,53200.0
2005-10-27 15:45:00,35.84,35.99,35.84,35.97,45400.0,29.7923,29.917,29.7923,29.9004,45400.0
2005-10-27 15:50:00,35.96,35.98,35.91,35.93,72400.0,29.892,29.9087,29.8505,29.8671,72400.0
2005-10-27 15:55:00,35.92,35.97,35.92,35.93,51200.0,29.8588,29.9004,29.8588,29.8671,51200.0
2005-10-28 09:30:00,35.93,35.99,35.93,35.99,39500.0,29.8671,29.917,29.8671,29.917,39500.0
2005-10-28 09:35:00,36.0,36.29,35.98,36.29,50100.0,29.9253,30.1664,29.9087,30.1664,50100.0
2005-10-28 09:40:00,36.3,36.31,36.0,36.0,39300.0,30.1747,30.183,29.9253,29.9253,39300.0
2005-10-28 09:45:00,36.01,36.01,35.8,35.81,22600.0,29.9336,29.9336,29.759,29.7674,22600.0
2005-10-28 09:50:00,35.8,36.04,35.72,35.88,54700.0,29.759,29.9585,29.6925,29.8255,54700.0
2005-10-28 09:55:00,35.85,35.85,35.64,35.64,59800.0,29.8006,29.8006,29.626,29.626,59800.0
2005-10-28 10:00:00,35.65,35.65,35.38,35.4,59500.0,29.6344,29.6344,29.4099,29.4265,59500.0
2005-10-28 10:05:00,35.39,35.5,35.38,35.45,45900.0,29.4182,29.5097,29.4099,29.4681,45900.0
2005-10-28 10:10:00,35.41,35.49,35.3,35.49,57300.0,29.4349,29.5014,29.3434,29.5014,57300.0
2005-10-28 10:15:00,35.49,35.57,35.44,35.52,57400.0,29.5014,29.5679,29.4598,29.5263,57400.0
2005-10-28 10:20:00,35.54,35.71,35.51,35.68,50800.0,29.5429,29.6842,29.518,29.6593,50800.0
2005-10-28 10:25:00,35.69,35.74,35.68,35.74,54900.0,29.6676,29.7092,29.6593,29.7092,54900.0
2005-10-28 10:30:00,35.74,35.85,35.6,35.64,66400.0,29.7092,29.8006,29.5928,29.626,66400.0
2005-10-28 10:35:00,35.64,35.65,35.52,35.52,36100.0,29.626,29.6344,29.5263,29.5263,36100.0
2005-10-28 10:40:00,35.5,35.74,35.49,35.72,32900.0,29.5097,29.7092,29.5014,29.6925,32900.0
2005-10-28 10:45:00,35.71,35.71,35.64,35.69,18500.0,29.6842,29.6842,29.626,29.6676,18500.0
2005-10-28 10:50:00,35.7,35.8,35.7,35.78,49500.0,29.6759,29.759,29.6759,29.7424,49500.0
2005-10-28 10:55:00,35.77,35.77,35.72,35.72,25900.0,29.7341,29.7341,29.6925,29.6925,25900.0
2005-10-28 11:00:00,35.71,35.75,35.69,35.74,19700.0,29.6842,29.7175,29.6676,29.7092,19700.0
2005-10-28 11:05:00,35.74,35.87,35.74,35.87,28800.0,29.7092,29.8172,29.7092,29.8172,28800.0
2005-10-28 11:10:00,35.87,35.99,35.84,35.98,30900.0,29.8172,29.917,29.7923,29.9087,30900.0
2005-10-28 11:15:00,35.97,35.99,35.81,35.83,105300.0,29.9004,29.917,29.7674,29.784,105300.0
2005-10-28 11:20:00,35.83,35.94,35.71,35.86,39900.0,29.784,29.8754,29.6842,29.8089,39900.0
2005-10-28 11:25:00,35.86,35.94,35.85,35.94,26900.0,29.8089,29.8754,29.8006,29.8754,26900.0
2005-10-28 11:30:00,35.94,35.97,35.93,35.95,29900.0,29.8754,29.9004,29.8671,29.8837,29900.0
2005-10-28 11:35:00,35.93,35.97,35.91,35.92,35400.0,29.8671,29.9004,29.8505,29.8588,35400.0
2005-10-28 11:40:00,35.92,35.95,35.91,35.92,263300.0,29.8588,29.8837,29.8505,29.8588,263300.0
2005-10-28 11:45:00,35.9,36.03,35.87,36.03,150400.0,29.8422,29.9502,29.8172,29.9502,150400.0
2005-10-28 11:50:00,36.09,36.31,36.09,36.29,58400.0,30.0001,30.183,30.0001,30.1664,58400.0
2005-10-28 11:55:00,36.3,36.3,36.23,36.27,61600.0,30.1747,30.1747,30.1165,30.1497,61600.0
2005-10-28 12:00:00,36.26,36.34,36.24,36.3,92200.0,30.1414,30.2079,30.1248,30.1747,92200.0
2005-10-28 12:05:00,36.29,36.35,36.17,36.17,46400.0,30.1664,30.2162,30.0666,30.0666,46400.0
2005-10-28 12:10:00,36.2,36.21,36.03,36.04,14000.0,30.0915,30.0999,29.9502,29.9585,14000.0
2005-10-28 12:15:00,36.04,36.04,35.95,35.96,16600.0,29.9585,29.9585,29.8837,29.892,16600.0
2005-10-28 12:20:00,35.95,36.0,35.79,35.82,255400.0,29.8837,29.9253,29.7507,29.7757,255400.0
2005-10-28 12:25:00,35.82,35.94,35.75,35.88,35500.0,29.7757,29.8754,29.7175,29.8255,35500.0
2005-10-28 12:30:00,35.88,35.94,35.85,35.94,15800.0,29.8255,29.8754,29.8006,29.8754,15800.0
2005-10-28 12:35:00,35.95,35.97,35.86,35.88,5600.0,29.8837,29.9004,29.8089,29.8255,5600.0
2005-10-28 12:40:00,35.9,36.04,35.9,35.98,29700.0,29.8422,29.9585,29.8422,29.9087,29700.0
2005-10-28 12:45:00,35.96,36.02,35.96,35.97,29400.0,29.892,29.9419,29.892,29.9004,29400.0
2005-10-28 12:50:00,35.97,36.03,35.94,36.02,19600.0,29.9004,29.9502,29.8754,29.9419,19600.0
2005-10-28 12:55:00,36.02,36.05,36.0,36.0,14500.0,29.9419,29.9669,29.9253,29.9253,14500.0
2005-10-28 13:00:00,36.0,36.04,35.96,36.01,16900.0,29.9253,29.9585,29.892,29.9336,16900.0
2005-10-28 13:05:00,36.01,36.02,35.95,35.98,17700.0,29.9336,29.9419,29.8837,29.9087,17700.0
2005-10-28 13:10:00,35.98,35.99,35.97,35.97,17400.0,29.9087,29.917,29.9004,29.9004,17400.0
2005-10-28 13:15:00,35.98,36.1,35.98,36.01,100900.0,29.9087,30.0084,29.9087,29.9336,100900.0
2005-10-28 13:20:00,36.01,36.05,36.0,36.05,40300.0,29.9336,29.9669,29.9253,29.9669,40300.0
2005-10-28 13:25:00,36.04,36.14,36.04,36.13,26600.0,29.9585,30.0417,29.9585,30.0334,26600.0
2005-10-28 13:30:00,36.11,36.11,36.08,36.1,10400.0,30.0167,30.0167,29.9918,30.0084,10400.0
2005-10-28 13:35:00,36.1,36.22,36.1,36.16,16200.0,30.0084,30.1082,30.0084,30.0583,16200.0
2005-10-28 13:40:00,36.16,36.21,36.13,36.16,35700.0,30.0583,30.0999,30.0334,30.0583,35700.0
2005-10-28 13:45:00,36.16,36.23,36.14,36.18,24500.0,30.0583,30.1165,30.0417,30.0749,24500.0
2005-10-28 13:50:00,36.19,36.19,36.13,36.18,24900.0,30.0832,30.0832,30.0334,30.0749,24900.0
2005-10-28 13:55:00,36.19,36.26,36.18,36.23,35800.0,30.0832,30.1414,30.0749,30.1165,35800.0
2005-10-28 14:00:00,36.2,36.3,36.15,36.28,32200.0,30.0915,30.1747,30.05,30.158,32200.0
2005-10-28 14:05:00,36.28,36.29,36.21,36.23,14000.0,30.158,30.1664,30.0999,30.1165,14000.0
2005-10-28 14:10:00,36.24,36.25,36.15,36.15,23100.0,30.1248,30.1331,30.05,30.05,23100.0
2005-10-28 14:15:00,36.17,36.2,36.13,36.19,20500.0,30.0666,30.0915,30.0334,30.0832,20500.0
2005-10-28 14:20:00,36.21,36.29,36.2,36.28,22100.0,30.0999,30.1664,30.0915,30.158,22100.0
2005-10-28 14:25:00,36.28,36.34,36.24,36.28,47800.0,30.158,30.2079,30.1248,30.158,47800.0
2005-10-28 14:30:00,36.28,36.41,36.27,36.34,38800.0,30.158,30.2661,30.1497,30.2079,38800.0
2005-10-28 14:35:00,36.33,36.44,36.31,36.38,28700.0,30.1996,30.291,30.183,30.2412,28700.0
2005-10-28 14:40:00,36.38,36.46,36.36,36.46,42200.0,30.2412,30.3077,30.2245,30.3077,42200.0
2005-10-28 14:45:00,36.46,36.46,36.34,36.34,67200.0,30.3077,30.3077,30.2079,30.2079,67200.0
2005-10-28 14:50:00,36.34,36.37,36.32,36.35,42300.0,30.2079,30.2329,30.1913,30.2162,42300.0
2005-10-28 14:55:00,36.34,36.42,36.34,36.42,28800.0,30.2079,30.2744,30.2079,30.2744,28800.0
2005-10-28 15:00:00,36.43,36.46,36.39,36.44,58400.0,30.2827,30.3077,30.2495,30.291,58400.0
2005-10-28 15:05:00,36.44,36.56,36.42,36.56,28900.0,30.291,30.3908,30.2744,30.3908,28900.0
2005-10-28 15:10:00,36.55,36.61,36.55,36.59,29700.0,30.3825,30.4324,30.3825,30.4157,29700.0
2005-10-28 15:15:00,36.59,36.59,36.55,36.55,28300.0,30.4157,30.4157,30.3825,30.3825,28300.0
2005-10-28 15:20:00,36.55,36.55,36.51,36.51,33700.0,30.3825,30.3825,30.3492,30.3492,33700.0
2005-10-28 15:25:00,36.51,36.52,36.46,36.47,45900.0,30.3492,30.3576,30.3077,30.316,45900.0
2005-10-28 15:30:00,36.49,36.49,36.34,36.35,69700.0,30.3326,30.3326,30.2079,30.2162,69700.0
2005-10-28 15:35:00,36.35,36.48,36.35,36.41,185700.0,30.2162,30.3243,30.2162,30.2661,185700.0
2005-10-28 15:40:00,36.4,36.51,36.4,36.51,79700.0,30.2578,30.3492,30.2578,30.3492,79700.0
2005-10-28 15:45:00,36.5,36.51,36.4,36.41,85200.0,30.3409,30.3492,30.2578,30.2661,85200.0
2005-10-28 15:50:00,36.41,36.44,36.34,36.36,78600.0,30.2661,30.291,30.2079,30.2245,78600.0
2005-10-28 15:55:00,36.36,36.36,36.27,36.27,221700.0,30.2245,30.2245,30.1497,30.1497,221700.0
2005-10-31 09:30:00,36.75,36.89,36.6,36.83,77400.0,30.5487,30.6651,30.4241,30.6152,77400.0
2005-10-31 09:35:00,36.83,37.13,36.83,37.13,64000.0,30.6152,30.8646,30.6152,30.8646,64000.0
2005-10-31 09:40:00,37.05,37.6,37.04,37.53,89100.0,30.7981,31.2553,30.7898,31.1971,89100.0
2005-10-31 09:45:00,37.53,37.98,37.53,37.68,111300.0,31.1971,31.5712,31.1971,31.3218,111300.0
2005-10-31 09:50:00,37.68,37.86,37.64,37.83,67000.0,31.3218,31.4714,31.2886,31.4465,67000.0
2005-10-31 09:55:00,37.86,38.19,37.81,38.19,53500.0,31.4714,31.7458,31.4299,31.7458,53500.0
2005-10-31 10:00:00,38.19,38.24,37.7,37.8,120500.0,31.7458,31.7873,31.3384,31.4216,120500.0
2005-10-31 10:05:00,37.8,38.06,37.7,38.06,134400.0,31.4216,31.6377,31.3384,31.6377,134400.0
2005-10-31 10:10:00,38.05,38.06,37.81,37.88,64900.0,31.6294,31.6377,31.4299,31.4881,64900.0
2005-10-31 10:15:00,37.85,38.04,37.8,37.92,70000.0,31.4631,31.6211,31.4216,31.5213,70000.0
2005-10-31 10:20:00,37.92,38.24,37.92,38.21,104500.0,31.5213,31.7873,31.5213,31.7624,104500.0
2005-10-31 10:25:00,38.23,38.3,38.14,38.16,102300.0,31.779,31.8372,31.7042,31.7208,102300.0
2005-10-31 10:30:00,38.15,38.15,37.9,37.91,73100.0,31.7125,31.7125,31.5047,31.513,73100.0
2005-10-31 10:35:00,37.95,38.1,37.91,38.06,109300.0,31.5462,31.6709,31.513,31.6377,109300.0
2005-10-31 10:40:00,38.1,38.2,38.03,38.14,74500.0,31.6709,31.7541,31.6127,31.7042,74500.0
2005-10-31 10:45:00,38.11,38.3,38.11,38.23,61200.0,31.6793,31.8372,31.6793,31.779,61200.0
2005-10-31 10:50:00,38.23,38.24,38.0,38.01,54300.0,31.779,31.7873,31.5878,31.5961,54300.0
2005-10-31 10:55:00,38.0,38.08,37.96,37.97,37500.0,31.5878,31.6543,31.5546,31.5629,37500.0
2005-10-31 11:00:00,37.97,38.14,37.96,38.09,33800.0,31.5629,31.7042,31.5546,31.6626,33800.0
2005-10-31 11:05:00,38.13,38.14,37.93,38.03,21700.0,31.6959,31.7042,31.5296,31.6127,21700.0
2005-10-31 11:10:00,38.03,38.11,37.89,38.0,39700.0,31.6127,31.6793,31.4964,31.5878,39700.0
2005-10-31 11:15:00,38.0,38.02,37.86,37.88,32200.0,31.5878,31.6044,31.4714,31.4881,32200.0
2005-10-31 11:20:00,37.86,37.98,37.79,37.88,19900.0,31.4714,31.5712,31.4132,31.4881,19900.0
2005-10-31 11:25:00,37.84,38.01,37.83,37.99,25000.0,31.4548,31.5961,31.4465,31.5795,25000.0
2005-10-31 11:30:00,38.02,38.14,38.02,38.05,31000.0,31.6044,31.7042,31.6044,31.6294,31000.0
2005-10-31 11:35:00,38.06,38.07,37.92,37.92,19800.0,31.6377,31.646,31.5213,31.5213,19800.0
2005-10-31 11:40:00,37.91,37.94,37.87,37.87,17200.0,31.513,31.5379,31.4797,31.4797,17200.0
2005-10-31 11:45:00,37.88,37.92,37.86,37.86,19500.0,31.4881,31.5213,31.4714,31.4714,19500.0
2005-10-31 11:50:00,37.87,37.9,37.83,37.83,15900.0,31.4797,31.5047,31.4465,31.4465,15900.0
2005-10-31 11:55:00,37.82,37.83,37.79,37.8,8800.0,31.4382,31.4465,31.4132,31.4216,8800.0
2005-10-31 12:00:00,37.8,37.94,37.8,37.9,21000.0,31.4216,31.5379,31.4216,31.5047,21000.0
2005-10-31 12:05:00,37.9,38.05,37.9,37.92,67400.0,31.5047,31.6294,31.5047,31.5213,67400.0
2005-10-31 12:10:00,37.95,37.96,37.79,37.79,14900.0,31.5462,31.5546,31.4132,31.4132,14900.0
2005-10-31 12:15:00,37.78,37.8,37.71,37.77,20500.0,31.4049,31.4216,31.3467,31.3966,20500.0
2005-10-31 12:20:00,37.78,37.89,37.78,37.84,17200.0,31.4049,31.4964,31.4049,31.4548,17200.0
2005-10-31 12:25:00,37.86,37.92,37.79,37.8,11400.0,31.4714,31.5213,31.4132,31.4216,11400.0
2005-10-31 12:30:00,37.8,37.82,37.75,37.81,22500.0,31.4216,31.4382,31.38,31.4299,22500.0
2005-10-31 12:35:00,37.8,37.8,37.7,37.7,24300.0,31.4216,31.4216,31.3384,31.3384,24300.0
2005-10-31 12:40:00,37.68,37.74,37.66,37.7,24800.0,31.3218,31.3717,31.3052,31.3384,24800.0
2005-10-31 12:45:00,37.75,37.76,37.68,37.69,15500.0,31.38,31.3883,31.3218,31.3301,15500.0
2005-10-31 12:50:00,37.69,37.79,37.69,37.79,19900.0,31.3301,31.4132,31.3301,31.4132,19900.0
2005-10-31 12:55:00,37.8,37.8,37.68,37.68,26700.0,31.4216,31.4216,31.3218,31.3218,26700.0
2005-10-31 13:00:00,37.69,37.71,37.67,37.68,13500.0,31.3301,31.3467,31.3135,31.3218,13500.0
2005-10-31 13:05:00,37.67,37.73,37.66,37.73,17200.0,31.3135,31.3634,31.3052,31.3634,17200.0
2005-10-31 13:10:00,37.73,37.87,37.72,37.8,36300.0,31.3634,31.4797,31.3551,31.4216,36300.0
2005-10-31 13:15:00,37.81,37.86,37.76,37.76,20000.0,31.4299,31.4714,31.3883,31.3883,20000.0
2005-10-31 13:20:00,37.76,37.77,37.67,37.73,35700.0,31.3883,31.3966,31.3135,31.3634,35700.0
2005-10-31 13:25:00,37.72,37.75,37.7,37.71,12100.0,31.3551,31.38,31.3384,31.3467,12100.0
2005-10-31 13:30:00,37.71,37.71,37.63,37.64,19000.0,31.3467,31.3467,31.2802,31.2886,19000.0
2005-10-31 13:35:00,37.64,37.7,37.63,37.7,15100.0,31.2886,31.3384,31.2802,31.3384,15100.0
2005-10-31 13:40:00,37.7,37.73,37.63,37.65,36900.0,31.3384,31.3634,31.2802,31.2969,36900.0
2005-10-31 13:45:00,37.65,37.68,37.59,37.61,16000.0,31.2969,31.3218,31.247,31.2636,16000.0
2005-10-31 13:50:00,37.6,37.65,37.56,37.62,8600.0,31.2553,31.2969,31.2221,31.2719,8600.0
2005-10-31 13:55:00,37.61,37.7,37.6,37.68,37000.0,31.2636,31.3384,31.2553,31.3218,37000.0
2005-10-31 14:00:00,37.68,37.68,37.56,37.63,19200.0,31.3218,31.3218,31.2221,31.2802,19200.0
2005-10-31 14:05:00,37.63,37.74,37.63,37.74,16400.0,31.2802,31.3717,31.2802,31.3717,16400.0
2005-10-31 14:10:00,37.74,37.8,37.7,37.73,38000.0,31.3717,31.4216,31.3384,31.3634,38000.0
2005-10-31 14:15:00,37.72,37.79,37.66,37.66,19600.0,31.3551,31.4132,31.3052,31.3052,19600.0
2005-10-31 14:20:00,37.68,37.68,37.51,37.51,18400.0,31.3218,31.3218,31.1805,31.1805,18400.0
2005-10-31 14:25:00,37.52,37.55,37.45,37.5,50700.0,31.1888,31.2137,31.1306,31.1722,50700.0
2005-10-31 14:30:00,37.5,37.71,37.5,37.57,55200.0,31.1722,31.3467,31.1722,31.2304,55200.0
2005-10-31 14:35:00,37.58,37.69,37.57,37.64,23100.0,31.2387,31.3301,31.2304,31.2886,23100.0
2005-10-31 14:40:00,37.64,37.79,37.64,37.75,58800.0,31.2886,31.4132,31.2886,31.38,58800.0
2005-10-31 14:45:00,37.74,37.84,37.7,37.74,47200.0,31.3717,31.4548,31.3384,31.3717,47200.0
2005-10-31 14:50:00,37.73,37.78,37.69,37.7,26500.0,31.3634,31.4049,31.3301,31.3384,26500.0
2005-10-31 14:55:00,37.69,37.77,37.67,37.75,34700.0,31.3301,31.3966,31.3135,31.38,34700.0
2005-10-31 15:00:00,37.73,37.86,37.73,37.77,29300.0,31.3634,31.4714,31.3634,31.3966,29300.0
2005-10-31 15:05:00,37.75,37.87,37.75,37.82,31600.0,31.38,31.4797,31.38,31.4382,31600.0
2005-10-31 15:10:00,37.82,37.87,37.67,37.87,68900.0,31.4382,31.4797,31.3135,31.4797,68900.0
2005-10-31 15:15:00,37.87,37.9,37.8,37.81,56800.0,31.4797,31.5047,31.4216,31.4299,56800.0
2005-10-31 15:20:00,37.8,37.84,37.72,37.72,39300.0,31.4216,31.4548,31.3551,31.3551,39300.0
2005-10-31 15:25:00,37.71,37.89,37.7,37.88,45500.0,31.3467,31.4964,31.3384,31.4881,45500.0
2005-10-31 15:30:00,37.88,38.0,37.84,37.87,55400.0,31.4881,31.5878,31.4548,31.4797,55400.0
2005-10-31 15:35:00,37.87,37.88,37.76,37.76,54500.0,31.4797,31.4881,31.3883,31.3883,54500.0
2005-10-31 15:40:00,37.76,37.98,37.76,37.97,49000.0,31.3883,31.5712,31.3883,31.5629,49000.0
2005-10-31 15:45:00,37.98,37.98,37.85,37.86,45600.0,31.5712,31.5712,31.4631,31.4714,45600.0
2005-10-31 15:50:00,37.86,37.97,37.85,37.85,64400.0,31.4714,31.5629,31.4631,31.4631,64400.0
2005-10-31 15:55:00,37.75,37.86,37.71,37.78,104600.0,31.38,31.4714,31.3467,31.4049,104600.0
2005-11-01 09:30:00,37.5,37.51,37.33,37.33,69100.0,31.1722,31.1805,31.0309,31.0309,69100.0
2005-11-01 09:35:00,37.36,37.36,37.1,37.26,39200.0,31.0558,31.0558,30.8397,30.9727,39200.0
2005-11-01 09:40:00,37.26,37.69,37.25,37.26,61900.0,30.9727,31.3301,30.9644,30.9727,61900.0
2005-11-01 09:45:00,37.25,37.44,37.22,37.36,20400.0,30.9644,31.1223,30.9394,31.0558,20400.0
2005-11-01 09:50:00,37.44,37.75,37.43,37.54,28500.0,31.1223,31.38,31.114,31.2054,28500.0
2005-11-01 09:55:00,37.55,37.6,37.33,37.33,35100.0,31.2137,31.2553,31.0309,31.0309,35100.0
2005-11-01 10:00:00,37.32,37.52,37.27,37.52,30000.0,31.0226,31.1888,30.981,31.1888,30000.0
2005-11-01 10:05:00,37.53,37.79,37.53,37.79,56400.0,31.1971,31.4132,31.1971,31.4132,56400.0
2005-11-01 10:10:00,37.79,37.84,37.55,37.58,62400.0,31.4132,31.4548,31.2137,31.2387,62400.0
2005-11-01 10:15:00,37.57,37.67,37.56,37.62,8900.0,31.2304,31.3135,31.2221,31.2719,8900.0
2005-11-01 10:20:00,37.64,37.69,37.57,37.67,31800.0,31.2886,31.3301,31.2304,31.3135,31800.0
2005-11-01 10:25:00,37.67,37.68,37.58,37.6,12900.0,31.3135,31.3218,31.2387,31.2553,12900.0
2005-11-01 10:30:00,37.62,37.62,37.53,37.53,23900.0,31.2719,31.2719,31.1971,31.1971,23900.0
2005-11-01 10:35:00,37.51,37.57,37.5,37.54,23800.0,31.1805,31.2304,31.1722,31.2054,23800.0
2005-11-01 10:40:00,37.54,37.6,37.54,37.56,22900.0,31.2054,31.2553,31.2054,31.2221,22900.0
2005-11-01 10:45:00,37.56,37.62,37.53,37.61,31400.0,31.2221,31.2719,31.1971,31.2636,31400.0
2005-11-01 10:50:00,37.61,37.69,37.6,37.67,13800.0,31.2636,31.3301,31.2553,31.3135,13800.0
2005-11-01 10:55:00,37.67,37.72,37.64,37.71,20500.0,31.3135,31.3551,31.2886,31.3467,20500.0
2005-11-01 11:00:00,37.72,37.72,37.68,37.7,29800.0,31.3551,31.3551,31.3218,31.3384,29800.0
2005-11-01 11:05:00,37.7,37.72,37.66,37.69,36700.0,31.3384,31.3551,31.3052,31.3301,36700.0
2005-11-01 11:10:00,37.69,37.74,37.67,37.72,22400.0,31.3301,31.3717,31.3135,31.3551,22400.0
2005-11-01 11:15:00,37.72,37.74,37.63,37.64,13000.0,31.3551,31.3717,31.2802,31.2886,13000.0
2005-11-01 11:20:00,37.64,37.64,37.55,37.58,12200.0,31.2886,31.2886,31.2137,31.2387,12200.0
2005-11-01 11:25:00,37.58,37.74,37.58,37.74,13500.0,31.2387,31.3717,31.2387,31.3717,13500.0
2005-11-01 11:30:00,37.75,37.76,37.69,37.72,15100.0,31.38,31.3883,31.3301,31.3551,15100.0
2005-11-01 11:35:00,37.72,37.73,37.68,37.69,9100.0,31.3551,31.3634,31.3218,31.3301,9100.0
2005-11-01 11:40:00,37.7,37.83,37.7,37.83,30400.0,31.3384,31.4465,31.3384,31.4465,30400.0
2005-11-01 11:45:00,37.84,37.93,37.83,37.9,40000.0,31.4548,31.5296,31.4465,31.5047,40000.0
2005-11-01 11:50:00,37.9,37.92,37.78,37.79,33900.0,31.5047,31.5213,31.4049,31.4132,33900.0
2005-11-01 11:55:00,37.79,37.83,37.79,37.82,24700.0,31.4132,31.4465,31.4132,31.4382,24700.0
2005-11-01 12:00:00,37.82,37.83,37.75,37.77,22000.0,31.4382,31.4465,31.38,31.3966,22000.0
2005-11-01 12:05:00,37.78,37.87,37.78,37.81,21600.0,31.4049,31.4797,31.4049,31.4299,21600.0
2005-11-01 12:10:00,37.81,37.95,37.8,37.95,24100.0,31.4299,31.5462,31.4216,31.5462,24100.0
2005-11-01 12:15:00,37.98,38.08,37.97,38.08,25200.0,31.5712,31.6543,31.5629,31.6543,25200.0
2005-11-01 12:20:00,38.08,38.13,38.01,38.03,18700.0,31.6543,31.6959,31.5961,31.6127,18700.0
2005-11-01 12:25:00,38.03,38.03,37.95,37.96,31500.0,31.6127,31.6127,31.5462,31.5546,31500.0
2005-11-01 12:30:00,37.96,37.98,37.93,37.95,20300.0,31.5546,31.5712,31.5296,31.5462,20300.0
2005-11-01 12:35:00,37.94,38.02,37.92,38.01,17700.0,31.5379,31.6044,31.5213,31.5961,17700.0
2005-11-01 12:40:00,38.01,38.1,37.99,37.99,14300.0,31.5961,31.6709,31.5795,31.5795,14300.0
2005-11-01 12:45:00,38.01,38.02,37.96,37.96,31300.0,31.5961,31.6044,31.5546,31.5546,31300.0
2005-11-01 12:50:00,37.96,37.96,37.87,37.91,8500.0,31.5546,31.5546,31.4797,31.513,8500.0
2005-11-01 12:55:00,37.91,37.95,37.9,37.95,35600.0,31.513,31.5462,31.5047,31.5462,35600.0
2005-11-01 13:00:00,37.95,37.98,37.95,37.96,14200.0,31.5462,31.5712,31.5462,31.5546,14200.0
2005-11-01 13:05:00,37.96,38.0,37.96,37.99,14100.0,31.5546,31.5878,31.5546,31.5795,14100.0
2005-11-01 13:10:00,37.99,38.07,37.99,38.07,10800.0,31.5795,31.646,31.5795,31.646,10800.0
2005-11-01 13:15:00,38.07,38.09,38.01,38.02,16800.0,31.646,31.6626,31.5961,31.6044,16800.0
2005-11-01 13:20:00,38.01,38.01,37.93,37.93,24600.0,31.5961,31.5961,31.5296,31.5296,24600.0
2005-11-01 13:25:00,37.93,38.03,37.88,38.02,114800.0,31.5296,31.6127,31.4881,31.6044,114800.0
2005-11-01 13:30:00,38.0,38.04,37.99,38.02,77800.0,31.5878,31.6211,31.5795,31.6044,77800.0
2005-11-01 13:35:00,38.02,38.05,38.0,38.05,63100.0,31.6044,31.6294,31.5878,31.6294,63100.0
2005-11-01 13:40:00,38.06,38.12,38.05,38.07,47600.0,31.6377,31.6876,31.6294,31.646,47600.0
2005-11-01 13:45:00,38.08,38.16,38.07,38.16,15700.0,31.6543,31.7208,31.646,31.7208,15700.0
2005-11-01 13:50:00,38.13,38.13,38.05,38.05,22400.0,31.6959,31.6959,31.6294,31.6294,22400.0
2005-11-01 13:55:00,38.05,38.33,38.05,38.3,42900.0,31.6294,31.8621,31.6294,31.8372,42900.0
2005-11-01 14:00:00,38.3,38.33,38.26,38.29,50900.0,31.8372,31.8621,31.8039,31.8289,50900.0
2005-11-01 14:05:00,38.27,38.31,38.19,38.25,28000.0,31.8123,31.8455,31.7458,31.7956,28000.0
2005-11-01 14:10:00,38.24,38.24,38.12,38.17,29100.0,31.7873,31.7873,31.6876,31.7291,29100.0
2005-11-01 14:15:00,38.19,38.51,38.18,38.51,43100.0,31.7458,32.0118,31.7374,32.0118,43100.0
2005-11-01 14:20:00,38.5,38.61,38.35,38.36,79200.0,32.0034,32.0949,31.8788,31.8871,79200.0
2005-11-01 14:25:00,38.39,38.59,38.31,38.59,76900.0,31.912,32.0783,31.8455,32.0783,76900.0
2005-11-01 14:30:00,38.59,38.72,38.59,38.6,97600.0,32.0783,32.1863,32.0783,32.0866,97600.0
2005-11-01 14:35:00,38.6,38.82,38.59,38.68,125100.0,32.0866,32.2694,32.0783,32.1531,125100.0
2005-11-01 14:40:00,38.68,38.86,38.65,38.77,125000.0,32.1531,32.3027,32.1281,32.2279,125000.0
2005-11-01 14:45:00,38.78,38.9,38.73,38.88,73400.0,32.2362,32.3359,32.1946,32.3193,73400.0
2005-11-01 14:50:00,38.82,38.93,38.81,38.86,68200.0,32.2694,32.3609,32.2611,32.3027,68200.0
2005-11-01 14:55:00,38.86,38.87,38.7,38.76,61400.0,32.3027,32.311,32.1697,32.2196,61400.0
2005-11-01 15:00:00,38.76,38.76,38.67,38.69,39900.0,32.2196,32.2196,32.1448,32.1614,39900.0
2005-11-01 15:05:00,38.68,38.76,38.61,38.73,191500.0,32.1531,32.2196,32.0949,32.1946,191500.0
2005-11-01 15:10:00,38.74,38.79,38.58,38.6,65000.0,32.2029,32.2445,32.0699,32.0866,65000.0
2005-11-01 15:15:00,38.61,38.8,38.61,38.8,63800.0,32.0949,32.2528,32.0949,32.2528,63800.0
2005-11-01 15:20:00,38.79,38.97,38.74,38.92,114500.0,32.2445,32.3941,32.2029,32.3526,114500.0
2005-11-01 15:25:00,38.92,38.96,38.85,38.86,76000.0,32.3526,32.3858,32.2944,32.3027,76000.0
2005-11-01 15:30:00,38.87,38.95,38.85,38.87,53500.0,32.311,32.3775,32.2944,32.311,53500.0
2005-11-01 15:35:00,38.91,38.93,38.84,38.86,90500.0,32.3443,32.3609,32.2861,32.3027,90500.0
2005-11-01 15:40:00,38.86,38.95,38.8,38.87,93400.0,32.3027,32.3775,32.2528,32.311,93400.0
2005-11-01 15:45:00,38.87,39.1,38.87,39.04,118500.0,32.311,32.5022,32.311,32.4523,118500.0
2005-11-01 15:50:00,39.04,39.11,39.02,39.04,96100.0,32.4523,32.5105,32.4357,32.4523,96100.0
2005-11-01 15:55:00,39.04,39.06,38.96,38.98,134200.0,32.4523,32.4689,32.3858,32.4024,134200.0
2005-11-02 09:30:00,39.01,39.7,39.01,39.26,124200.0,32.4274,33.001,32.4274,32.6352,124200.0
2005-11-02 09:35:00,39.25,39.55,39.15,39.54,70000.0,32.6269,32.8763,32.5438,32.8679,70000.0
2005-11-02 09:40:00,39.55,39.69,39.48,39.64,74500.0,32.8763,32.9926,32.8181,32.9511,74500.0
2005-11-02 09:45:00,39.64,39.95,39.6,39.9,84800.0,32.9511,33.2088,32.9178,33.1672,84800.0
2005-11-02 09:50:00,39.9,40.0,39.8,40.0,54400.0,33.1672,33.2503,33.0841,33.2503,54400.0
2005-11-02 09:55:00,40.0,40.4,39.93,40.38,86100.0,33.2503,33.5828,33.1921,33.5662,86100.0
2005-11-02 10:00:00,40.39,40.39,40.04,40.06,69700.0,33.5745,33.5745,33.2836,33.3002,69700.0
2005-11-02 10:05:00,40.04,40.3,40.03,40.29,49700.0,33.2836,33.4997,33.2753,33.4914,49700.0
2005-11-02 10:10:00,40.3,40.3,40.17,40.24,59500.0,33.4997,33.4997,33.3916,33.4498,59500.0
2005-11-02 10:15:00,40.21,40.39,40.2,40.33,35400.0,33.4249,33.5745,33.4166,33.5246,35400.0
2005-11-02 10:20:00,40.33,40.52,40.28,40.52,50100.0,33.5246,33.6826,33.4831,33.6826,50100.0
2005-11-02 10:25:00,40.52,40.75,40.51,40.63,55400.0,33.6826,33.8738,33.6743,33.774,55400.0
2005-11-02 10:30:00,40.63,40.83,40.62,40.65,70600.0,33.774,33.9403,33.7657,33.7906,70600.0
2005-11-02 10:35:00,40.62,40.85,40.56,40.82,100500.0,33.7657,33.9569,33.7158,33.932,100500.0
2005-11-02 10:40:00,40.82,41.05,40.81,40.95,77300.0,33.932,34.1231,33.9236,34.04,77300.0
2005-11-02 10:45:00,40.96,41.04,40.87,40.96,60600.0,34.0483,34.1148,33.9735,34.0483,60600.0
2005-11-02 10:50:00,40.96,40.96,40.82,40.91,105200.0,34.0483,34.0483,33.932,34.0068,105200.0
2005-11-02 10:55:00,40.92,40.92,40.85,40.89,41700.0,34.0151,34.0151,33.9569,33.9901,41700.0
2005-11-02 11:00:00,40.92,41.03,40.92,40.96,47900.0,34.0151,34.1065,34.0151,34.0483,47900.0
2005-11-02 11:05:00,41.0,41.16,40.95,41.13,56500.0,34.0816,34.2146,34.04,34.1897,56500.0
2005-11-02 11:10:00,41.11,41.29,41.11,41.2,54400.0,34.173,34.3227,34.173,34.2478,54400.0
2005-11-02 11:15:00,41.19,41.4,41.15,41.4,123400.0,34.2395,34.4141,34.2063,34.4141,123400.0
2005-11-02 11:20:00,41.39,41.4,41.1,41.16,84900.0,34.4058,34.4141,34.1647,34.2146,84900.0
2005-11-02 11:25:00,41.16,41.23,41.02,41.07,55300.0,34.2146,34.2728,34.0982,34.1398,55300.0
2005-11-02 11:30:00,41.08,41.1,40.94,41.0,61700.0,34.1481,34.1647,34.0317,34.0816,61700.0
2005-11-02 11:35:00,41.0,41.06,40.92,40.92,56600.0,34.0816,34.1315,34.0151,34.0151,56600.0
2005-11-02 11:40:00,40.93,40.96,40.74,40.75,37100.0,34.0234,34.0483,33.8655,33.8738,37100.0
2005-11-02 11:45:00,40.75,40.76,40.63,40.74,36700.0,33.8738,33.8821,33.774,33.8655,36700.0
2005-11-02 11:50:00,40.74,40.74,40.61,40.71,23100.0,33.8655,33.8655,33.7574,33.8405,23100.0
2005-11-02 11:55:00,40.71,40.76,40.65,40.7,36700.0,33.8405,33.8821,33.7906,33.8322,36700.0
2005-11-02 12:00:00,40.7,40.72,40.6,40.68,43300.0,33.8322,33.8488,33.7491,33.8156,43300.0
2005-11-02 12:05:00,40.7,40.71,40.58,40.61,17800.0,33.8322,33.8405,33.7325,33.7574,17800.0
2005-11-02 12:10:00,40.61,40.61,40.46,40.51,25100.0,33.7574,33.7574,33.6327,33.6743,25100.0
2005-11-02 12:15:00,40.5,40.51,40.43,40.47,43200.0,33.666,33.6743,33.6078,33.641,43200.0
2005-11-02 12:20:00,40.47,40.5,40.36,40.36,39300.0,33.641,33.666,33.5496,33.5496,39300.0
2005-11-02 12:25:00,40.37,40.49,40.36,40.47,28200.0,33.5579,33.6576,33.5496,33.641,28200.0
2005-11-02 12:30:00,40.45,40.55,40.41,40.51,36500.0,33.6244,33.7075,33.5911,33.6743,36500.0
2005-11-02 12:35:00,40.49,40.56,40.46,40.48,20900.0,33.6576,33.7158,33.6327,33.6493,20900.0
2005-11-02 12:40:00,40.48,40.52,40.47,40.51,28900.0,33.6493,33.6826,33.641,33.6743,28900.0
2005-11-02 12:45:00,40.51,40.65,40.51,40.65,20000.0,33.6743,33.7906,33.6743,33.7906,20000.0
2005-11-02 12:50:00,40.65,40.75,40.56,40.62,31100.0,33.7906,33.8738,33.7158,33.7657,31100.0
2005-11-02 12:55:00,40.62,40.62,40.47,40.6,28000.0,33.7657,33.7657,33.641,33.7491,28000.0
2005-11-02 13:00:00,40.59,40.61,40.5,40.5,18800.0,33.7408,33.7574,33.666,33.666,18800.0
2005-11-02 13:05:00,40.54,40.67,40.54,40.63,23400.0,33.6992,33.8073,33.6992,33.774,23400.0
2005-11-02 13:10:00,40.67,40.72,40.63,40.66,24200.0,33.8073,33.8488,33.774,33.799,24200.0
2005-11-02 13:15:00,40.65,40.65,40.5,40.55,16200.0,33.7906,33.7906,33.666,33.7075,16200.0
2005-11-02 13:20:00,40.55,40.64,40.51,40.61,26300.0,33.7075,33.7823,33.6743,33.7574,26300.0
2005-11-02 13:25:00,40.6,40.61,40.43,40.43,155200.0,33.7491,33.7574,33.6078,33.6078,155200.0
2005-11-02 13:30:00,40.49,40.6,40.42,40.49,48800.0,33.6576,33.7491,33.5995,33.6576,48800.0
2005-11-02 13:35:00,40.5,40.52,40.49,40.5,29300.0,33.666,33.6826,33.6576,33.666,29300.0
2005-11-02 13:40:00,40.51,40.51,40.47,40.51,66700.0,33.6743,33.6743,33.641,33.6743,66700.0
2005-11-02 13:45:00,40.51,40.55,40.51,40.55,50100.0,33.6743,33.7075,33.6743,33.7075,50100.0
2005-11-02 13:50:00,40.54,40.76,40.53,40.75,34000.0,33.6992,33.8821,33.6909,33.8738,34000.0
2005-11-02 13:55:00,40.73,40.76,40.69,40.69,23200.0,33.8571,33.8821,33.8239,33.8239,23200.0
2005-11-02 14:00:00,40.68,40.77,40.65,40.77,40800.0,33.8156,33.8904,33.7906,33.8904,40800.0
2005-11-02 14:05:00,40.77,40.8,40.59,40.62,42800.0,33.8904,33.9153,33.7408,33.7657,42800.0
2005-11-02 14:10:00,40.62,40.77,40.6,40.62,50600.0,33.7657,33.8904,33.7491,33.7657,50600.0
2005-11-02 14:15:00,40.62,40.64,40.51,40.63,38400.0,33.7657,33.7823,33.6743,33.774,38400.0
2005-11-02 14:20:00,40.62,40.69,40.6,40.67,22200.0,33.7657,33.8239,33.7491,33.8073,22200.0
2005-11-02 14:25:00,40.65,40.72,40.65,40.72,23500.0,33.7906,33.8488,33.7906,33.8488,23500.0
2005-11-02 14:30:00,40.71,40.85,40.68,40.82,32900.0,33.8405,33.9569,33.8156,33.932,32900.0
2005-11-02 14:35:00,40.83,40.9,40.7,40.9,31200.0,33.9403,33.9985,33.8322,33.9985,31200.0
2005-11-02 14:40:00,40.88,40.89,40.73,40.75,32700.0,33.9818,33.9901,33.8571,33.8738,32700.0
2005-11-02 14:45:00,40.74,40.8,40.7,40.76,27100.0,33.8655,33.9153,33.8322,33.8821,27100.0
2005-11-02 14:50:00,40.79,40.79,40.7,40.74,44800.0,33.907,33.907,33.8322,33.8655,44800.0
2005-11-02 14:55:00,40.74,40.8,40.74,40.76,51600.0,33.8655,33.9153,33.8655,33.8821,51600.0
2005-11-02 15:00:00,40.76,40.85,40.76,40.82,37200.0,33.8821,33.9569,33.8821,33.932,37200.0
2005-11-02 15:05:00,40.82,40.91,40.82,40.9,49200.0,33.932,34.0068,33.932,33.9985,49200.0
2005-11-02 15:10:00,40.89,40.94,40.83,40.89,55000.0,33.9901,34.0317,33.9403,33.9901,55000.0
2005-11-02 15:15:00,40.89,40.94,40.88,40.94,26100.0,33.9901,34.0317,33.9818,34.0317,26100.0
2005-11-02 15:20:00,40.94,41.02,40.92,41.02,46800.0,34.0317,34.0982,34.0151,34.0982,46800.0
2005-11-02 15:25:00,41.02,41.03,40.96,41.01,51200.0,34.0982,34.1065,34.0483,34.0899,51200.0
2005-11-02 15:30:00,41.02,41.02,40.86,40.94,58100.0,34.0982,34.0982,33.9652,34.0317,58100.0
2005-11-02 15:35:00,40.95,41.02,40.94,40.98,76900.0,34.04,34.0982,34.0317,34.065,76900.0
2005-11-02 15:40:00,40.97,40.98,40.9,40.94,64800.0,34.0566,34.065,33.9985,34.0317,64800.0
2005-11-02 15:45:00,40.96,41.01,40.95,40.96,74400.0,34.0483,34.0899,34.04,34.0483,74400.0
2005-11-02 15:50:00,40.96,40.97,40.88,40.89,89900.0,34.0483,34.0566,33.9818,33.9901,89900.0
2005-11-02 15:55:00,40.88,40.98,40.86,40.97,88200.0,33.9818,34.065,33.9652,34.0566,88200.0
2005-11-03 09:30:00,41.95,41.95,41.79,41.81,90300.0,34.8713,34.8713,34.7383,34.7549,90300.0
2005-11-03 09:35:00,41.78,41.94,41.67,41.67,35800.0,34.73,34.863,34.6385,34.6385,35800.0
2005-11-03 09:40:00,41.67,41.72,41.46,41.65,40000.0,34.6385,34.6801,34.464,34.6219,40000.0
2005-11-03 09:45:00,41.65,41.8,41.56,41.8,39300.0,34.6219,34.7466,34.5471,34.7466,39300.0
2005-11-03 09:50:00,41.8,41.8,41.54,41.63,34400.0,34.7466,34.7466,34.5305,34.6053,34400.0
2005-11-03 09:55:00,41.63,41.74,41.53,41.72,21100.0,34.6053,34.6967,34.5222,34.6801,21100.0
2005-11-03 10:00:00,41.72,41.87,41.71,41.87,63100.0,34.6801,34.8048,34.6718,34.8048,63100.0
2005-11-03 10:05:00,41.87,41.9,41.72,41.78,81300.0,34.8048,34.8297,34.6801,34.73,81300.0
2005-11-03 10:10:00,41.78,41.78,41.65,41.66,54400.0,34.73,34.73,34.6219,34.6302,54400.0
2005-11-03 10:15:00,41.61,41.66,41.41,41.41,84100.0,34.5887,34.6302,34.4224,34.4224,84100.0
2005-11-03 10:20:00,41.41,41.41,40.94,40.95,76200.0,34.4224,34.4224,34.0317,34.04,76200.0
2005-11-03 10:25:00,40.95,40.96,40.79,40.8,83200.0,34.04,34.0483,33.907,33.9153,83200.0
2005-11-03 10:30:00,40.8,40.9,40.68,40.85,56400.0,33.9153,33.9985,33.8156,33.9569,56400.0
2005-11-03 10:35:00,40.85,41.01,40.82,40.95,55600.0,33.9569,34.0899,33.932,34.04,55600.0
2005-11-03 10:40:00,40.95,41.08,40.9,41.03,57100.0,34.04,34.1481,33.9985,34.1065,57100.0
2005-11-03 10:45:00,41.08,41.08,40.9,40.96,42200.0,34.1481,34.1481,33.9985,34.0483,42200.0
2005-11-03 10:50:00,40.94,40.97,40.92,40.97,83400.0,34.0317,34.0566,34.0151,34.0566,83400.0
2005-11-03 10:55:00,40.97,40.97,40.92,40.96,48300.0,34.0566,34.0566,34.0151,34.0483,48300.0
2005-11-03 11:00:00,40.96,40.97,40.81,40.86,53100.0,34.0483,34.0566,33.9236,33.9652,53100.0
2005-11-03 11:05:00,40.86,40.95,40.83,40.83,41900.0,33.9652,34.04,33.9403,33.9403,41900.0
2005-11-03 11:10:00,40.82,40.83,40.7,40.76,66100.0,33.932,33.9403,33.8322,33.8821,66100.0
2005-11-03 11:15:00,40.76,40.85,40.7,40.8,46600.0,33.8821,33.9569,33.8322,33.9153,46600.0
2005-11-03 11:20:00,40.78,40.78,40.55,40.56,34500.0,33.8987,33.8987,33.7075,33.7158,34500.0
2005-11-03 11:25:00,40.56,40.62,40.51,40.55,73300.0,33.7158,33.7657,33.6743,33.7075,73300.0
2005-11-03 11:30:00,40.57,40.64,40.53,40.64,36800.0,33.7241,33.7823,33.6909,33.7823,36800.0
2005-11-03 11:35:00,40.63,40.67,40.57,40.65,44000.0,33.774,33.8073,33.7241,33.7906,44000.0
2005-11-03 11:40:00,40.64,40.76,40.64,40.68,46800.0,33.7823,33.8821,33.7823,33.8156,46800.0
2005-11-03 11:45:00,40.69,40.76,40.67,40.7,51500.0,33.8239,33.8821,33.8073,33.8322,51500.0
2005-11-03 11:50:00,40.71,40.89,40.71,40.81,32000.0,33.8405,33.9901,33.8405,33.9236,32000.0
2005-11-03 11:55:00,40.79,40.79,40.69,40.69,16900.0,33.907,33.907,33.8239,33.8239,16900.0
2005-11-03 12:00:00,40.69,40.77,40.64,40.68,33600.0,33.8239,33.8904,33.7823,33.8156,33600.0
2005-11-03 12:05:00,40.69,40.77,40.69,40.77,18800.0,33.8239,33.8904,33.8239,33.8904,18800.0
2005-11-03 12:10:00,40.77,40.88,40.77,40.87,108800.0,33.8904,33.9818,33.8904,33.9735,108800.0
2005-11-03 12:15:00,40.86,40.97,40.86,40.95,149700.0,33.9652,34.0566,33.9652,34.04,149700.0
2005-11-03 12:20:00,40.95,40.95,40.83,40.87,19400.0,34.04,34.04,33.9403,33.9735,19400.0
2005-11-03 12:25:00,40.86,40.87,40.78,40.8,6400.0,33.9652,33.9735,33.8987,33.9153,6400.0
2005-11-03 12:30:00,40.79,40.9,40.77,40.9,18100.0,33.907,33.9985,33.8904,33.9985,18100.0
2005-11-03 12:35:00,40.88,40.88,40.84,40.86,25700.0,33.9818,33.9818,33.9486,33.9652,25700.0
2005-11-03 12:40:00,40.85,40.95,40.84,40.95,78700.0,33.9569,34.04,33.9486,34.04,78700.0
2005-11-03 12:45:00,40.94,40.95,40.87,40.95,12600.0,34.0317,34.04,33.9735,34.04,12600.0
2005-11-03 12:50:00,40.97,40.98,40.89,40.92,11900.0,34.0566,34.065,33.9901,34.0151,11900.0
2005-11-03 12:55:00,40.92,40.93,40.88,40.92,46300.0,34.0151,34.0234,33.9818,34.0151,46300.0
2005-11-03 13:00:00,40.93,40.96,40.92,40.96,31100.0,34.0234,34.0483,34.0151,34.0483,31100.0
2005-11-03 13:05:00,40.94,40.97,40.9,40.97,67800.0,34.0317,34.0566,33.9985,34.0566,67800.0
2005-11-03 13:10:00,40.96,41.0,40.91,40.93,34300.0,34.0483,34.0816,34.0068,34.0234,34300.0
2005-11-03 13:15:00,40.94,40.94,40.85,40.89,16300.0,34.0317,34.0317,33.9569,33.9901,16300.0
2005-11-03 13:20:00,40.88,41.0,40.88,40.95,14500.0,33.9818,34.0816,33.9818,34.04,14500.0
2005-11-03 13:25:00,40.95,40.99,40.94,40.95,21200.0,34.04,34.0733,34.0317,34.04,21200.0
2005-11-03 13:30:00,40.96,41.02,40.96,40.98,22900.0,34.0483,34.0982,34.0483,34.065,22900.0
2005-11-03 13:35:00,40.99,41.03,40.97,41.02,50800.0,34.0733,34.1065,34.0566,34.0982,50800.0
2005-11-03 13:40:00,41.02,41.03,40.94,40.96,10800.0,34.0982,34.1065,34.0317,34.0483,10800.0
2005-11-03 13:45:00,40.96,40.96,40.91,40.92,14600.0,34.0483,34.0483,34.0068,34.0151,14600.0
2005-11-03 13:50:00,40.91,40.91,40.85,40.9,18600.0,34.0068,34.0068,33.9569,33.9985,18600.0
2005-11-03 13:55:00,40.9,40.94,40.9,40.93,93600.0,33.9985,34.0317,33.9985,34.0234,93600.0
2005-11-03 14:00:00,40.93,40.95,40.93,40.94,20200.0,34.0234,34.04,34.0234,34.0317,20200.0
2005-11-03 14:05:00,40.95,40.95,40.88,40.88,8300.0,34.04,34.04,33.9818,33.9818,8300.0
2005-11-03 14:10:00,40.87,40.9,40.82,40.86,57100.0,33.9735,33.9985,33.932,33.9652,57100.0
2005-11-03 14:15:00,40.86,41.02,40.86,41.01,92100.0,33.9652,34.0982,33.9652,34.0899,92100.0
2005-11-03 14:20:00,41.01,41.01,40.85,40.86,25400.0,34.0899,34.0899,33.9569,33.9652,25400.0
2005-11-03 14:25:00,40.86,40.88,40.83,40.87,25700.0,33.9652,33.9818,33.9403,33.9735,25700.0
2005-11-03 14:30:00,40.87,40.88,40.85,40.86,38000.0,33.9735,33.9818,33.9569,33.9652,38000.0
2005-11-03 14:35:00,40.86,40.9,40.79,40.84,74400.0,33.9652,33.9985,33.907,33.9486,74400.0
2005-11-03 14:40:00,40.84,40.86,40.75,40.85,75500.0,33.9486,33.9652,33.8738,33.9569,75500.0
2005-11-03 14:45:00,40.85,40.88,40.75,40.75,45100.0,33.9569,33.9818,33.8738,33.8738,45100.0
2005-11-03 14:50:00,40.75,40.76,40.59,40.67,90300.0,33.8738,33.8821,33.7408,33.8073,90300.0
2005-11-03 14:55:00,40.67,40.71,40.53,40.55,73300.0,33.8073,33.8405,33.6909,33.7075,73300.0
2005-11-03 15:00:00,40.58,40.58,40.42,40.42,97100.0,33.7325,33.7325,33.5995,33.5995,97100.0
2005-11-03 15:05:00,40.42,40.47,40.37,40.38,88800.0,33.5995,33.641,33.5579,33.5662,88800.0
2005-11-03 15:10:00,40.38,40.49,40.26,40.32,44900.0,33.5662,33.6576,33.4665,33.5163,44900.0
2005-11-03 15:15:00,40.32,40.35,40.28,40.3,25200.0,33.5163,33.5413,33.4831,33.4997,25200.0
2005-11-03 15:20:00,40.3,40.36,40.3,40.34,43900.0,33.4997,33.5496,33.4997,33.533,43900.0
2005-11-03 15:25:00,40.35,40.5,40.31,40.48,72200.0,33.5413,33.666,33.508,33.6493,72200.0
2005-11-03 15:30:00,40.5,40.53,40.25,40.33,57200.0,33.666,33.6909,33.4581,33.5246,57200.0
2005-11-03 15:35:00,40.33,40.4,40.28,40.4,42800.0,33.5246,33.5828,33.4831,33.5828,42800.0
2005-11-03 15:40:00,40.41,40.5,40.35,40.49,40800.0,33.5911,33.666,33.5413,33.6576,40800.0
2005-11-03 15:45:00,40.5,40.53,40.4,40.5,36700.0,33.666,33.6909,33.5828,33.666,36700.0
2005-11-03 15:50:00,40.5,40.59,40.49,40.59,32600.0,33.666,33.7408,33.6576,33.7408,32600.0
2005-11-03 15:55:00,40.59,40.6,40.56,40.6,59900.0,33.7408,33.7491,33.7158,33.7491,59900.0
2005-11-04 09:30:00,40.56,40.57,40.34,40.38,61300.0,33.7158,33.7241,33.533,33.5662,61300.0
2005-11-04 09:35:00,40.37,40.75,40.32,40.74,68700.0,33.5579,33.8738,33.5163,33.8655,68700.0
2005-11-04 09:40:00,40.65,40.79,40.35,40.5,55500.0,33.7906,33.907,33.5413,33.666,55500.0
2005-11-04 09:45:00,40.51,40.52,40.37,40.47,44000.0,33.6743,33.6826,33.5579,33.641,44000.0
2005-11-04 09:50:00,40.46,40.46,40.22,40.35,70700.0,33.6327,33.6327,33.4332,33.5413,70700.0
2005-11-04 09:55:00,40.36,40.38,40.15,40.33,62800.0,33.5496,33.5662,33.375,33.5246,62800.0
2005-11-04 10:00:00,40.36,40.48,40.24,40.45,43300.0,33.5496,33.6493,33.4498,33.6244,43300.0
2005-11-04 10:05:00,40.46,40.52,40.13,40.15,53800.0,33.6327,33.6826,33.3584,33.375,53800.0
2005-11-04 10:10:00,40.13,40.35,40.05,40.05,39000.0,33.3584,33.5413,33.2919,33.2919,39000.0
2005-11-04 10:15:00,40.04,40.11,39.91,39.92,57100.0,33.2836,33.3418,33.1755,33.1838,57100.0
2005-11-04 10:20:00,39.91,40.0,39.87,40.0,56600.0,33.1755,33.2503,33.1423,33.2503,56600.0
2005-11-04 10:25:00,40.0,40.0,39.85,39.89,33200.0,33.2503,33.2503,33.1256,33.1589,33200.0
2005-11-04 10:30:00,39.88,39.88,39.77,39.79,54200.0,33.1506,33.1506,33.0591,33.0758,54200.0
2005-11-04 10:35:00,39.79,39.83,39.53,39.54,53800.0,33.0758,33.109,32.8596,32.8679,53800.0
2005-11-04 10:40:00,39.55,39.7,39.53,39.67,86200.0,32.8763,33.001,32.8596,32.976,86200.0
2005-11-04 10:45:00,39.68,39.69,39.48,39.56,44400.0,32.9843,32.9926,32.8181,32.8846,44400.0
2005-11-04 10:50:00,39.55,39.7,39.46,39.62,44500.0,32.8763,33.001,32.8014,32.9345,44500.0
2005-11-04 10:55:00,39.65,39.76,39.5,39.72,27800.0,32.9594,33.0508,32.8347,33.0176,27800.0
2005-11-04 11:00:00,39.7,39.86,39.7,39.78,26200.0,33.001,33.134,33.001,33.0675,26200.0
2005-11-04 11:05:00,39.78,39.82,39.63,39.72,76400.0,33.0675,33.1007,32.9428,33.0176,76400.0
2005-11-04 11:10:00,39.71,39.73,39.49,39.63,72100.0,33.0093,33.0259,32.8264,32.9428,72100.0
2005-11-04 11:15:00,39.67,39.87,39.62,39.87,64700.0,32.976,33.1423,32.9345,33.1423,64700.0
2005-11-04 11:20:00,39.87,40.02,39.85,39.92,24400.0,33.1423,33.267,33.1256,33.1838,24400.0
2005-11-04 11:25:00,39.93,40.07,39.89,39.89,21000.0,33.1921,33.3085,33.1589,33.1589,21000.0
2005-11-04 11:30:00,39.92,39.96,39.88,39.92,19300.0,33.1838,33.2171,33.1506,33.1838,19300.0
2005-11-04 11:35:00,39.92,39.94,39.87,39.89,13700.0,33.1838,33.2005,33.1423,33.1589,13700.0
2005-11-04 11:40:00,39.89,39.95,39.84,39.95,33000.0,33.1589,33.2088,33.1173,33.2088,33000.0
2005-11-04 11:45:00,39.9,40.04,39.88,40.04,26600.0,33.1672,33.2836,33.1506,33.2836,26600.0
2005-11-04 11:50:00,40.01,40.04,39.83,39.83,16600.0,33.2586,33.2836,33.109,33.109,16600.0
2005-11-04 11:55:00,39.83,39.93,39.82,39.9,21800.0,33.109,33.1921,33.1007,33.1672,21800.0
2005-11-04 12:00:00,39.89,39.9,39.83,39.88,27800.0,33.1589,33.1672,33.109,33.1506,27800.0
2005-11-04 12:05:00,39.89,40.01,39.86,40.01,17900.0,33.1589,33.2586,33.134,33.2586,17900.0
2005-11-04 12:10:00,40.01,40.18,40.0,40.16,21200.0,33.2586,33.4,33.2503,33.3833,21200.0
2005-11-04 12:15:00,40.17,40.24,40.04,40.06,15300.0,33.3916,33.4498,33.2836,33.3002,15300.0
2005-11-04 12:20:00,40.05,40.18,40.01,40.18,24800.0,33.2919,33.4,33.2586,33.4,24800.0
2005-11-04 12:25:00,40.18,40.21,40.11,40.21,15800.0,33.4,33.4249,33.3418,33.4249,15800.0
2005-11-04 12:30:00,40.2,40.2,40.03,40.07,15600.0,33.4166,33.4166,33.2753,33.3085,15600.0
2005-11-04 12:35:00,40.06,40.21,40.06,40.21,11400.0,33.3002,33.4249,33.3002,33.4249,11400.0
2005-11-04 12:40:00,40.21,40.3,40.21,40.25,17300.0,33.4249,33.4997,33.4249,33.4581,17300.0
2005-11-04 12:45:00,40.24,40.28,40.16,40.23,17100.0,33.4498,33.4831,33.3833,33.4415,17100.0
2005-11-04 12:50:00,40.2,40.31,40.2,40.31,10600.0,33.4166,33.508,33.4166,33.508,10600.0
2005-11-04 12:55:00,40.32,40.34,40.25,40.25,15500.0,33.5163,33.533,33.4581,33.4581,15500.0
2005-11-04 13:00:00,40.25,40.44,40.23,40.3,30000.0,33.4581,33.6161,33.4415,33.4997,30000.0
2005-11-04 13:05:00,40.3,40.6,40.27,40.5,40900.0,33.4997,33.7491,33.4748,33.666,40900.0
2005-11-04 13:10:00,40.47,40.47,40.32,40.36,25900.0,33.641,33.641,33.5163,33.5496,25900.0
2005-11-04 13:15:00,40.35,40.37,40.29,40.31,19400.0,33.5413,33.5579,33.4914,33.508,19400.0
2005-11-04 13:20:00,40.31,40.31,40.17,40.18,23800.0,33.508,33.508,33.3916,33.4,23800.0
2005-11-04 13:25:00,40.18,40.33,40.18,40.26,37500.0,33.4,33.5246,33.4,33.4665,37500.0
2005-11-04 13:30:00,40.23,40.39,40.21,40.37,10300.0,33.4415,33.5745,33.4249,33.5579,10300.0
2005-11-04 13:35:00,40.4,40.45,40.4,40.44,12900.0,33.5828,33.6244,33.5828,33.6161,12900.0
2005-11-04 13:40:00,40.44,40.45,40.29,40.37,27500.0,33.6161,33.6244,33.4914,33.5579,27500.0
2005-11-04 13:45:00,40.37,40.38,40.29,40.34,8700.0,33.5579,33.5662,33.4914,33.533,8700.0
2005-11-04 13:50:00,40.31,40.39,40.31,40.39,11900.0,33.508,33.5745,33.508,33.5745,11900.0
2005-11-04 13:55:00,40.39,40.4,40.3,40.3,11200.0,33.5745,33.5828,33.4997,33.4997,11200.0
2005-11-04 14:00:00,40.31,40.31,40.26,40.27,12200.0,33.508,33.508,33.4665,33.4748,12200.0
2005-11-04 14:05:00,40.26,40.3,40.25,40.3,12500.0,33.4665,33.4997,33.4581,33.4997,12500.0
2005-11-04 14:10:00,40.3,40.31,40.23,40.23,15500.0,33.4997,33.508,33.4415,33.4415,15500.0
2005-11-04 14:15:00,40.22,40.22,40.17,40.19,21500.0,33.4332,33.4332,33.3916,33.4083,21500.0
2005-11-04 14:20:00,40.19,40.33,40.19,40.3,16600.0,33.4083,33.5246,33.4083,33.4997,16600.0
2005-11-04 14:25:00,40.3,40.31,40.24,40.31,12500.0,33.4997,33.508,33.4498,33.508,12500.0
2005-11-04 14:30:00,40.28,40.34,40.24,40.32,14600.0,33.4831,33.533,33.4498,33.5163,14600.0
2005-11-04 14:35:00,40.32,40.34,40.28,40.28,10200.0,33.5163,33.533,33.4831,33.4831,10200.0
2005-11-04 14:40:00,40.3,40.32,40.25,40.29,13700.0,33.4997,33.5163,33.4581,33.4914,13700.0
2005-11-04 14:45:00,40.29,40.29,40.15,40.17,23500.0,33.4914,33.4914,33.375,33.3916,23500.0
2005-11-04 14:50:00,40.18,40.3,40.18,40.24,11900.0,33.4,33.4997,33.4,33.4498,11900.0
2005-11-04 14:55:00,40.26,40.3,40.25,40.3,9700.0,33.4665,33.4997,33.4581,33.4997,9700.0
2005-11-04 15:00:00,40.28,40.28,40.21,40.21,10800.0,33.4831,33.4831,33.4249,33.4249,10800.0
2005-11-04 15:05:00,40.21,40.23,40.17,40.18,10700.0,33.4249,33.4415,33.3916,33.4,10700.0
2005-11-04 15:10:00,40.17,40.28,40.17,40.26,22400.0,33.3916,33.4831,33.3916,33.4665,22400.0
2005-11-04 15:15:00,40.26,40.29,40.2,40.2,14800.0,33.4665,33.4914,33.4166,33.4166,14800.0
2005-11-04 15:20:00,40.21,40.3,40.19,40.28,16500.0,33.4249,33.4997,33.4083,33.4831,16500.0
2005-11-04 15:25:00,40.31,40.36,40.26,40.29,27700.0,33.508,33.5496,33.4665,33.4914,27700.0
2005-11-04 15:30:00,40.3,40.3,40.21,40.21,15900.0,33.4997,33.4997,33.4249,33.4249,15900.0
2005-11-04 15:35:00,40.21,40.26,40.18,40.22,25300.0,33.4249,33.4665,33.4,33.4332,25300.0
2005-11-04 15:40:00,40.21,40.35,40.21,40.35,19400.0,33.4249,33.5413,33.4249,33.5413,19400.0
2005-11-04 15:45:00,40.38,40.4,40.31,40.33,25900.0,33.5662,33.5828,33.508,33.5246,25900.0
2005-11-04 15:50:00,40.33,40.39,40.32,40.34,28200.0,33.5246,33.5745,33.5163,33.533,28200.0
2005-11-04 15:55:00,40.33,40.35,40.28,40.3,23300.0,33.5246,33.5413,33.4831,33.4997,23300.0
2005-11-07 09:30:00,40.93,40.98,40.4,40.46,84800.0,34.0234,34.065,33.5828,33.6327,84800.0
2005-11-07 09:35:00,40.45,40.59,40.35,40.42,32600.0,33.6244,33.7408,33.5413,33.5995,32600.0
2005-11-07 09:40:00,40.42,40.47,40.3,40.31,40200.0,33.5995,33.641,33.4997,33.508,40200.0
2005-11-07 09:45:00,40.32,40.63,40.31,40.46,19400.0,33.5163,33.774,33.508,33.6327,19400.0
2005-11-07 09:50:00,40.47,40.6,40.32,40.32,45900.0,33.641,33.7491,33.5163,33.5163,45900.0
2005-11-07 09:55:00,40.32,40.49,40.26,40.4,40900.0,33.5163,33.6576,33.4665,33.5828,40900.0
2005-11-07 10:00:00,40.41,40.53,40.21,40.4,40900.0,33.5911,33.6909,33.4249,33.5828,40900.0
2005-11-07 10:05:00,40.4,40.47,40.26,40.34,37800.0,33.5828,33.641,33.4665,33.533,37800.0
2005-11-07 10:10:00,40.34,40.43,40.18,40.19,43400.0,33.533,33.6078,33.4,33.4083,43400.0
2005-11-07 10:15:00,40.24,40.38,40.15,40.31,45000.0,33.4498,33.5662,33.375,33.508,45000.0
2005-11-07 10:20:00,40.3,40.43,40.16,40.38,27100.0,33.4997,33.6078,33.3833,33.5662,27100.0
2005-11-07 10:25:00,40.39,40.51,40.29,40.36,43900.0,33.5745,33.6743,33.4914,33.5496,43900.0
2005-11-07 10:30:00,40.35,40.65,40.35,40.55,25300.0,33.5413,33.7906,33.5413,33.7075,25300.0
2005-11-07 10:35:00,40.61,40.64,40.35,40.36,26500.0,33.7574,33.7823,33.5413,33.5496,26500.0
2005-11-07 10:40:00,40.32,40.56,40.31,40.5,25600.0,33.5163,33.7158,33.508,33.666,25600.0
2005-11-07 10:45:00,40.48,40.59,40.43,40.55,20500.0,33.6493,33.7408,33.6078,33.7075,20500.0
2005-11-07 10:50:00,40.55,40.61,40.45,40.47,19500.0,33.7075,33.7574,33.6244,33.641,19500.0
2005-11-07 10:55:00,40.47,40.66,40.45,40.66,17500.0,33.641,33.799,33.6244,33.799,17500.0
2005-11-07 11:00:00,40.67,40.78,40.55,40.62,37100.0,33.8073,33.8987,33.7075,33.7657,37100.0
2005-11-07 11:05:00,40.62,40.67,40.37,40.37,29300.0,33.7657,33.8073,33.5579,33.5579,29300.0
2005-11-07 11:10:00,40.37,40.4,40.22,40.4,22000.0,33.5579,33.5828,33.4332,33.5828,22000.0
2005-11-07 11:15:00,40.41,40.51,40.38,40.51,19500.0,33.5911,33.6743,33.5662,33.6743,19500.0
2005-11-07 11:20:00,40.46,40.49,40.34,40.42,13700.0,33.6327,33.6576,33.533,33.5995,13700.0
2005-11-07 11:25:00,40.39,40.52,40.34,40.52,17500.0,33.5745,33.6826,33.533,33.6826,17500.0
2005-11-07 11:30:00,40.52,40.59,40.42,40.59,12000.0,33.6826,33.7408,33.5995,33.7408,12000.0
2005-11-07 11:35:00,40.56,40.7,40.56,40.7,36200.0,33.7158,33.8322,33.7158,33.8322,36200.0
2005-11-07 11:40:00,40.7,40.83,40.69,40.83,75000.0,33.8322,33.9403,33.8239,33.9403,75000.0
2005-11-07 11:45:00,40.82,41.18,40.82,41.06,32900.0,33.932,34.2312,33.932,34.1315,32900.0
2005-11-07 11:50:00,41.07,41.14,41.0,41.09,33300.0,34.1398,34.198,34.0816,34.1564,33300.0
2005-11-07 11:55:00,41.08,41.08,40.93,40.95,21900.0,34.1481,34.1481,34.0234,34.04,21900.0
2005-11-07 12:00:00,40.98,41.09,40.97,41.09,70000.0,34.065,34.1564,34.0566,34.1564,70000.0
2005-11-07 12:05:00,41.1,41.1,40.97,40.98,38200.0,34.1647,34.1647,34.0566,34.065,38200.0
2005-11-07 12:10:00,40.99,40.99,40.88,40.88,26700.0,34.0733,34.0733,33.9818,33.9818,26700.0
2005-11-07 12:15:00,40.89,40.92,40.85,40.89,57000.0,33.9901,34.0151,33.9569,33.9901,57000.0
2005-11-07 12:20:00,40.9,40.96,40.87,40.94,45000.0,33.9985,34.0483,33.9735,34.0317,45000.0
2005-11-07 12:25:00,40.93,40.93,40.81,40.88,9000.0,34.0234,34.0234,33.9236,33.9818,9000.0
2005-11-07 12:30:00,40.88,40.91,40.84,40.85,17500.0,33.9818,34.0068,33.9486,33.9569,17500.0
2005-11-07 12:35:00,40.85,40.91,40.85,40.91,22300.0,33.9569,34.0068,33.9569,34.0068,22300.0
2005-11-07 12:40:00,40.87,40.91,40.86,40.91,15500.0,33.9735,34.0068,33.9652,34.0068,15500.0
2005-11-07 12:45:00,40.91,40.96,40.85,40.87,13400.0,34.0068,34.0483,33.9569,33.9735,13400.0
2005-11-07 12:50:00,40.88,40.93,40.85,40.91,28900.0,33.9818,34.0234,33.9569,34.0068,28900.0
2005-11-07 12:55:00,40.88,40.93,40.87,40.88,18900.0,33.9818,34.0234,33.9735,33.9818,18900.0
2005-11-07 13:00:00,40.87,40.9,40.85,40.88,3700.0,33.9735,33.9985,33.9569,33.9818,3700.0
2005-11-07 13:05:00,40.88,40.91,40.85,40.91,19500.0,33.9818,34.0068,33.9569,34.0068,19500.0
2005-11-07 13:10:00,40.9,41.0,40.9,40.97,15300.0,33.9985,34.0816,33.9985,34.0566,15300.0
2005-11-07 13:15:00,40.98,41.02,40.98,41.01,31300.0,34.065,34.0982,34.065,34.0899,31300.0
2005-11-07 13:20:00,41.0,41.09,40.96,41.09,58900.0,34.0816,34.1564,34.0483,34.1564,58900.0
2005-11-07 13:25:00,41.12,41.15,41.02,41.05,26100.0,34.1813,34.2063,34.0982,34.1231,26100.0
2005-11-07 13:30:00,41.06,41.09,40.97,41.06,26500.0,34.1315,34.1564,34.0566,34.1315,26500.0
2005-11-07 13:35:00,41.06,41.15,41.03,41.09,27400.0,34.1315,34.2063,34.1065,34.1564,27400.0
2005-11-07 13:40:00,41.1,41.16,41.08,41.08,16300.0,34.1647,34.2146,34.1481,34.1481,16300.0
2005-11-07 13:45:00,41.09,41.1,41.06,41.1,10200.0,34.1564,34.1647,34.1315,34.1647,10200.0
2005-11-07 13:50:00,41.1,41.11,41.07,41.1,13400.0,34.1647,34.173,34.1398,34.1647,13400.0
2005-11-07 13:55:00,41.09,41.13,41.03,41.11,44300.0,34.1564,34.1897,34.1065,34.173,44300.0
2005-11-07 14:00:00,41.13,41.14,41.02,41.09,23900.0,34.1897,34.198,34.0982,34.1564,23900.0
2005-11-07 14:05:00,41.1,41.22,41.09,41.21,30600.0,34.1647,34.2645,34.1564,34.2562,30600.0
2005-11-07 14:10:00,41.21,41.22,41.14,41.19,40200.0,34.2562,34.2645,34.198,34.2395,40200.0
2005-11-07 14:15:00,41.19,41.19,41.13,41.16,22300.0,34.2395,34.2395,34.1897,34.2146,22300.0
2005-11-07 14:20:00,41.16,41.17,41.02,41.02,23400.0,34.2146,34.2229,34.0982,34.0982,23400.0
2005-11-07 14:25:00,41.01,41.1,41.0,41.1,11800.0,34.0899,34.1647,34.0816,34.1647,11800.0
2005-11-07 14:30:00,41.1,41.17,41.1,41.14,19800.0,34.1647,34.2229,34.1647,34.198,19800.0
2005-11-07 14:35:00,41.14,41.14,41.1,41.12,23300.0,34.198,34.198,34.1647,34.1813,23300.0
2005-11-07 14:40:00,41.12,41.12,41.09,41.12,36500.0,34.1813,34.1813,34.1564,34.1813,36500.0
2005-11-07 14:45:00,41.13,41.24,41.12,41.22,11400.0,34.1897,34.2811,34.1813,34.2645,11400.0
2005-11-07 14:50:00,41.23,41.28,41.2,41.26,38100.0,34.2728,34.3143,34.2478,34.2977,38100.0
2005-11-07 14:55:00,41.27,41.28,41.2,41.24,9800.0,34.306,34.3143,34.2478,34.2811,9800.0
2005-11-07 15:00:00,41.24,41.24,41.15,41.19,20400.0,34.2811,34.2811,34.2063,34.2395,20400.0
2005-11-07 15:05:00,41.2,41.22,41.14,41.19,17400.0,34.2478,34.2645,34.198,34.2395,17400.0
2005-11-07 15:10:00,41.19,41.22,41.15,41.17,19800.0,34.2395,34.2645,34.2063,34.2229,19800.0
2005-11-07 15:15:00,41.17,41.24,41.16,41.21,32000.0,34.2229,34.2811,34.2146,34.2562,32000.0
2005-11-07 15:20:00,41.21,41.25,41.18,41.22,55800.0,34.2562,34.2894,34.2312,34.2645,55800.0
2005-11-07 15:25:00,41.21,41.27,41.13,41.27,31200.0,34.2562,34.306,34.1897,34.306,31200.0
2005-11-07 15:30:00,41.27,41.33,41.25,41.26,41700.0,34.306,34.3559,34.2894,34.2977,41700.0
2005-11-07 15:35:00,41.25,41.32,41.22,41.31,45300.0,34.2894,34.3476,34.2645,34.3393,45300.0
2005-11-07 15:40:00,41.31,41.38,41.3,41.36,83700.0,34.3393,34.3975,34.331,34.3808,83700.0
2005-11-07 15:45:00,41.36,41.41,41.35,41.4,54900.0,34.3808,34.4224,34.3725,34.4141,54900.0
2005-11-07 15:50:00,41.4,41.5,41.4,41.44,69000.0,34.4141,34.4972,34.4141,34.4473,69000.0
2005-11-07 15:55:00,41.44,41.49,41.42,41.47,69500.0,34.4473,34.4889,34.4307,34.4723,69500.0
2005-11-08 09:30:00,38.75,38.75,37.89,37.9,3600.0,32.2113,32.2113,31.4964,31.5047,3600.0
2005-11-08 09:35:00,37.9,37.95,36.69,37.46,447000.0,31.5047,31.5462,30.4989,31.1389,447000.0
2005-11-08 09:40:00,37.4,38.74,37.25,38.25,413100.0,31.0891,32.2029,30.9644,31.7956,413100.0
2005-11-08 09:45:00,38.25,38.68,38.16,38.68,303400.0,31.7956,32.1531,31.7208,32.1531,303400.0
2005-11-08 09:50:00,38.65,38.66,38.3,38.35,260600.0,32.1281,32.1364,31.8372,31.8788,260600.0
2005-11-08 09:55:00,38.34,38.42,37.85,38.15,148500.0,31.8704,31.9369,31.4631,31.7125,148500.0
2005-11-08 10:00:00,38.18,38.21,38.0,38.03,280500.0,31.7374,31.7624,31.5878,31.6127,280500.0
2005-11-08 10:05:00,38.09,38.25,37.99,38.12,325000.0,31.6626,31.7956,31.5795,31.6876,325000.0
2005-11-08 10:10:00,38.12,38.22,38.03,38.19,138000.0,31.6876,31.7707,31.6127,31.7458,138000.0
2005-11-08 10:15:00,38.22,38.26,38.1,38.2,292300.0,31.7707,31.8039,31.6709,31.7541,292300.0
2005-11-08 10:20:00,38.21,38.55,38.17,38.4,103700.0,31.7624,32.045,31.7291,31.9203,103700.0
2005-11-08 10:25:00,38.41,38.44,38.24,38.39,62200.0,31.9286,31.9536,31.7873,31.912,62200.0
2005-11-08 10:30:00,38.39,38.69,38.39,38.69,119300.0,31.912,32.1614,31.912,32.1614,119300.0
2005-11-08 10:35:00,38.65,38.65,38.45,38.49,145200.0,32.1281,32.1281,31.9619,31.9951,145200.0
2005-11-08 10:40:00,38.48,38.6,38.41,38.58,37800.0,31.9868,32.0866,31.9286,32.0699,37800.0
2005-11-08 10:45:00,38.58,38.61,38.42,38.45,62900.0,32.0699,32.0949,31.9369,31.9619,62900.0
2005-11-08 10:50:00,38.45,38.59,38.45,38.53,61900.0,31.9619,32.0783,31.9619,32.0284,61900.0
2005-11-08 10:55:00,38.52,38.74,38.52,38.69,122600.0,32.0201,32.2029,32.0201,32.1614,122600.0
2005-11-08 11:00:00,38.69,38.75,38.62,38.69,68500.0,32.1614,32.2113,32.1032,32.1614,68500.0
2005-11-08 11:05:00,38.7,38.95,38.7,38.85,103200.0,32.1697,32.3775,32.1697,32.2944,103200.0
2005-11-08 11:10:00,38.85,38.86,38.74,38.75,122700.0,32.2944,32.3027,32.2029,32.2113,122700.0
2005-11-08 11:15:00,38.73,38.8,38.72,38.75,73600.0,32.1946,32.2528,32.1863,32.2113,73600.0
2005-11-08 11:20:00,38.73,38.75,38.61,38.64,90700.0,32.1946,32.2113,32.0949,32.1198,90700.0
2005-11-08 11:25:00,38.61,38.61,38.51,38.57,74200.0,32.0949,32.0949,32.0118,32.0616,74200.0
2005-11-08 11:30:00,38.57,38.58,38.42,38.53,46100.0,32.0616,32.0699,31.9369,32.0284,46100.0
2005-11-08 11:35:00,38.53,38.55,38.45,38.5,61800.0,32.0284,32.045,31.9619,32.0034,61800.0
2005-11-08 11:40:00,38.5,38.55,38.45,38.45,26300.0,32.0034,32.045,31.9619,31.9619,26300.0
2005-11-08 11:45:00,38.45,38.51,38.45,38.47,71800.0,31.9619,32.0118,31.9619,31.9785,71800.0
2005-11-08 11:50:00,38.48,38.69,38.48,38.58,42900.0,31.9868,32.1614,31.9868,32.0699,42900.0
2005-11-08 11:55:00,38.58,38.68,38.52,38.52,41600.0,32.0699,32.1531,32.0201,32.0201,41600.0
2005-11-08 12:00:00,38.55,38.68,38.55,38.56,48300.0,32.045,32.1531,32.045,32.0533,48300.0
2005-11-08 12:05:00,38.55,38.63,38.55,38.58,27100.0,32.045,32.1115,32.045,32.0699,27100.0
2005-11-08 12:10:00,38.55,38.57,38.51,38.51,26900.0,32.045,32.0616,32.0118,32.0118,26900.0
2005-11-08 12:15:00,38.51,38.53,38.49,38.53,23000.0,32.0118,32.0284,31.9951,32.0284,23000.0
2005-11-08 12:20:00,38.53,38.53,38.49,38.51,18700.0,32.0284,32.0284,31.9951,32.0118,18700.0
2005-11-08 12:25:00,38.5,38.52,38.45,38.48,58100.0,32.0034,32.0201,31.9619,31.9868,58100.0
2005-11-08 12:30:00,38.47,38.52,38.47,38.48,19100.0,31.9785,32.0201,31.9785,31.9868,19100.0
2005-11-08 12:35:00,38.49,38.55,38.47,38.54,24500.0,31.9951,32.045,31.9785,32.0367,24500.0
2005-11-08 12:40:00,38.54,38.56,38.52,38.56,26500.0,32.0367,32.0533,32.0201,32.0533,26500.0
2005-11-08 12:45:00,38.56,38.56,38.47,38.47,17200.0,32.0533,32.0533,31.9785,31.9785,17200.0
2005-11-08 12:50:00,38.51,38.55,38.47,38.54,28000.0,32.0118,32.045,31.9785,32.0367,28000.0
2005-11-08 12:55:00,38.54,38.6,38.53,38.59,20300.0,32.0367,32.0866,32.0284,32.0783,20300.0
2005-11-08 13:00:00,38.59,38.63,38.54,38.61,20200.0,32.0783,32.1115,32.0367,32.0949,20200.0
2005-11-08 13:05:00,38.64,38.69,38.6,38.66,30100.0,32.1198,32.1614,32.0866,32.1364,30100.0
2005-11-08 13:10:00,38.67,38.67,38.58,38.62,22700.0,32.1448,32.1448,32.0699,32.1032,22700.0
2005-11-08 13:15:00,38.63,38.65,38.59,38.59,15300.0,32.1115,32.1281,32.0783,32.0783,15300.0
2005-11-08 13:20:00,38.58,38.6,38.54,38.57,38800.0,32.0699,32.0866,32.0367,32.0616,38800.0
2005-11-08 13:25:00,38.55,38.66,38.53,38.62,37600.0,32.045,32.1364,32.0284,32.1032,37600.0
2005-11-08 13:30:00,38.65,38.71,38.63,38.69,14000.0,32.1281,32.178,32.1115,32.1614,14000.0
2005-11-08 13:35:00,38.69,38.77,38.66,38.7,20100.0,32.1614,32.2279,32.1364,32.1697,20100.0
2005-11-08 13:40:00,38.7,38.74,38.68,38.72,79700.0,32.1697,32.2029,32.1531,32.1863,79700.0
2005-11-08 13:45:00,38.71,38.73,38.69,38.71,30700.0,32.178,32.1946,32.1614,32.178,30700.0
2005-11-08 13:50:00,38.71,38.75,38.68,38.74,83500.0,32.178,32.2113,32.1531,32.2029,83500.0
2005-11-08 13:55:00,38.74,38.83,38.74,38.81,76700.0,32.2029,32.2778,32.2029,32.2611,76700.0
2005-11-08 14:00:00,38.8,38.88,38.78,38.87,114000.0,32.2528,32.3193,32.2362,32.311,114000.0
2005-11-08 14:05:00,38.86,38.86,38.79,38.8,24800.0,32.3027,32.3027,32.2445,32.2528,24800.0
2005-11-08 14:10:00,38.78,38.79,38.71,38.79,27100.0,32.2362,32.2445,32.178,32.2445,27100.0
2005-11-08 14:15:00,38.8,38.83,38.75,38.75,20200.0,32.2528,32.2778,32.2113,32.2113,20200.0
2005-11-08 14:20:00,38.76,38.76,38.69,38.69,18900.0,32.2196,32.2196,32.1614,32.1614,18900.0
2005-11-08 14:25:00,38.7,38.75,38.67,38.74,39400.0,32.1697,32.2113,32.1448,32.2029,39400.0
2005-11-08 14:30:00,38.7,38.74,38.7,38.73,101100.0,32.1697,32.2029,32.1697,32.1946,101100.0
2005-11-08 14:35:00,38.72,38.75,38.69,38.75,70300.0,32.1863,32.2113,32.1614,32.2113,70300.0
2005-11-08 14:40:00,38.74,38.8,38.7,38.79,85300.0,32.2029,32.2528,32.1697,32.2445,85300.0
2005-11-08 14:45:00,38.79,38.8,38.68,38.69,44300.0,32.2445,32.2528,32.1531,32.1614,44300.0
2005-11-08 14:50:00,38.69,38.78,38.68,38.69,186100.0,32.1614,32.2362,32.1531,32.1614,186100.0
2005-11-08 14:55:00,38.69,38.69,38.51,38.53,53400.0,32.1614,32.1614,32.0118,32.0284,53400.0
2005-11-08 15:00:00,38.53,38.54,38.42,38.45,65200.0,32.0284,32.0367,31.9369,31.9619,65200.0
2005-11-08 15:05:00,38.45,38.45,38.24,38.26,97100.0,31.9619,31.9619,31.7873,31.8039,97100.0
2005-11-08 15:10:00,38.26,38.3,38.11,38.14,103600.0,31.8039,31.8372,31.6793,31.7042,103600.0
2005-11-08 15:15:00,38.14,38.21,38.01,38.08,90600.0,31.7042,31.7624,31.5961,31.6543,90600.0
2005-11-08 15:20:00,38.08,38.16,38.06,38.15,86900.0,31.6543,31.7208,31.6377,31.7125,86900.0
2005-11-08 15:25:00,38.15,38.2,38.02,38.05,118600.0,31.7125,31.7541,31.6044,31.6294,118600.0
2005-11-08 15:30:00,38.04,38.11,38.0,38.1,163300.0,31.6211,31.6793,31.5878,31.6709,163300.0
2005-11-08 15:35:00,38.1,38.18,37.89,37.95,98400.0,31.6709,31.7374,31.4964,31.5462,98400.0
2005-11-08 15:40:00,37.95,37.96,37.8,37.81,106700.0,31.5462,31.5546,31.4216,31.4299,106700.0
2005-11-08 15:45:00,37.86,38.01,37.82,37.95,126600.0,31.4714,31.5961,31.4382,31.5462,126600.0
2005-11-08 15:50:00,37.95,37.96,37.75,37.75,187100.0,31.5462,31.5546,31.38,31.38,187100.0
2005-11-08 15:55:00,37.72,37.81,37.7,37.81,214300.0,31.3551,31.4299,31.3384,31.4299,214300.0
2005-11-09 09:30:00,37.5,38.0,37.41,38.0,101400.0,31.1722,31.5878,31.0974,31.5878,101400.0
2005-11-09 09:35:00,37.97,38.13,37.9,38.04,111800.0,31.5629,31.6959,31.5047,31.6211,111800.0
2005-11-09 09:40:00,38.06,38.36,38.06,38.14,100500.0,31.6377,31.8871,31.6377,31.7042,100500.0
2005-11-09 09:45:00,38.15,38.16,37.76,37.99,144100.0,31.7125,31.7208,31.3883,31.5795,144100.0
2005-11-09 09:50:00,37.98,37.98,37.56,37.58,109200.0,31.5712,31.5712,31.2221,31.2387,109200.0
2005-11-09 09:55:00,37.59,37.61,37.45,37.57,104000.0,31.247,31.2636,31.1306,31.2304,104000.0
2005-11-09 10:00:00,37.58,37.58,37.28,37.53,104300.0,31.2387,31.2387,30.9893,31.1971,104300.0
2005-11-09 10:05:00,37.53,37.58,37.34,37.4,90500.0,31.1971,31.2387,31.0392,31.0891,90500.0
2005-11-09 10:10:00,37.39,37.58,37.32,37.55,73900.0,31.0807,31.2387,31.0226,31.2137,73900.0
2005-11-09 10:15:00,37.55,37.61,37.47,37.52,37800.0,31.2137,31.2636,31.1472,31.1888,37800.0
2005-11-09 10:20:00,37.52,37.52,37.16,37.17,31100.0,31.1888,31.1888,30.8896,30.8979,31100.0
2005-11-09 10:25:00,37.16,37.26,37.09,37.26,84700.0,30.8896,30.9727,30.8314,30.9727,84700.0
2005-11-09 10:30:00,37.26,37.36,37.22,37.23,48700.0,30.9727,31.0558,30.9394,30.9477,48700.0
2005-11-09 10:35:00,37.24,37.25,37.11,37.21,71900.0,30.9561,30.9644,30.848,30.9311,71900.0
2005-11-09 10:40:00,37.21,37.24,37.2,37.21,31200.0,30.9311,30.9561,30.9228,30.9311,31200.0
2005-11-09 10:45:00,37.21,37.3,37.2,37.27,48600.0,30.9311,31.0059,30.9228,30.981,48600.0
2005-11-09 10:50:00,37.27,37.29,37.21,37.26,24000.0,30.981,30.9976,30.9311,30.9727,24000.0
2005-11-09 10:55:00,37.26,37.37,37.22,37.37,32700.0,30.9727,31.0641,30.9394,31.0641,32700.0
2005-11-09 11:00:00,37.36,37.51,37.3,37.45,59600.0,31.0558,31.1805,31.0059,31.1306,59600.0
2005-11-09 11:05:00,37.43,37.47,37.39,37.46,56100.0,31.114,31.1472,31.0807,31.1389,56100.0
2005-11-09 11:10:00,37.45,37.5,37.4,37.44,43700.0,31.1306,31.1722,31.0891,31.1223,43700.0
2005-11-09 11:15:00,37.43,37.52,37.42,37.52,28800.0,31.114,31.1888,31.1057,31.1888,28800.0
2005-11-09 11:20:00,37.52,37.52,37.45,37.45,25100.0,31.1888,31.1888,31.1306,31.1306,25100.0
2005-11-09 11:25:00,37.45,37.46,37.38,37.4,32500.0,31.1306,31.1389,31.0724,31.0891,32500.0
2005-11-09 11:30:00,37.41,37.56,37.38,37.52,25500.0,31.0974,31.2221,31.0724,31.1888,25500.0
2005-11-09 11:35:00,37.51,37.58,37.49,37.54,16100.0,31.1805,31.2387,31.1639,31.2054,16100.0
2005-11-09 11:40:00,37.54,37.54,37.38,37.41,24900.0,31.2054,31.2054,31.0724,31.0974,24900.0
2005-11-09 11:45:00,37.41,37.42,37.33,37.33,27700.0,31.0974,31.1057,31.0309,31.0309,27700.0
2005-11-09 11:50:00,37.34,37.43,37.31,37.41,53100.0,31.0392,31.114,31.0142,31.0974,53100.0
2005-11-09 11:55:00,37.41,37.56,37.38,37.48,78900.0,31.0974,31.2221,31.0724,31.1556,78900.0
2005-11-09 12:00:00,37.49,37.49,37.38,37.38,32300.0,31.1639,31.1639,31.0724,31.0724,32300.0
2005-11-09 12:05:00,37.39,37.52,37.36,37.5,27000.0,31.0807,31.1888,31.0558,31.1722,27000.0
2005-11-09 12:10:00,37.51,37.52,37.46,37.47,32100.0,31.1805,31.1888,31.1389,31.1472,32100.0
2005-11-09 12:15:00,37.44,37.5,37.42,37.5,16800.0,31.1223,31.1722,31.1057,31.1722,16800.0
2005-11-09 12:20:00,37.51,37.67,37.48,37.63,60900.0,31.1805,31.3135,31.1556,31.2802,60900.0
2005-11-09 12:25:00,37.63,37.66,37.56,37.65,46900.0,31.2802,31.3052,31.2221,31.2969,46900.0
2005-11-09 12:30:00,37.64,37.64,37.44,37.61,41400.0,31.2886,31.2886,31.1223,31.2636,41400.0
2005-11-09 12:35:00,37.58,37.62,37.52,37.62,20200.0,31.2387,31.2719,31.1888,31.2719,20200.0
2005-11-09 12:40:00,37.62,37.75,37.55,37.6,39000.0,31.2719,31.38,31.2137,31.2553,39000.0
2005-11-09 12:45:00,37.6,37.63,37.55,37.63,14700.0,31.2553,31.2802,31.2137,31.2802,14700.0
2005-11-09 12:50:00,37.6,37.66,37.57,37.59,19300.0,31.2553,31.3052,31.2304,31.247,19300.0
2005-11-09 12:55:00,37.59,37.66,37.55,37.65,18300.0,31.247,31.3052,31.2137,31.2969,18300.0
2005-11-09 13:00:00,37.66,37.7,37.62,37.68,26000.0,31.3052,31.3384,31.2719,31.3218,26000.0
2005-11-09 13:05:00,37.66,37.66,37.49,37.5,72100.0,31.3052,31.3052,31.1639,31.1722,72100.0
2005-11-09 13:10:00,37.48,37.57,37.48,37.54,17200.0,31.1556,31.2304,31.1556,31.2054,17200.0
2005-11-09 13:15:00,37.54,37.6,37.51,37.6,23700.0,31.2054,31.2553,31.1805,31.2553,23700.0
2005-11-09 13:20:00,37.6,37.64,37.59,37.62,20600.0,31.2553,31.2886,31.247,31.2719,20600.0
2005-11-09 13:25:00,37.62,37.62,37.6,37.61,16600.0,31.2719,31.2719,31.2553,31.2636,16600.0
2005-11-09 13:30:00,37.61,37.63,37.59,37.62,14400.0,31.2636,31.2802,31.247,31.2719,14400.0
2005-11-09 13:35:00,37.61,37.63,37.59,37.6,15000.0,31.2636,31.2802,31.247,31.2553,15000.0
2005-11-09 13:40:00,37.59,37.6,37.56,37.56,5400.0,31.247,31.2553,31.2221,31.2221,5400.0
2005-11-09 13:45:00,37.56,37.56,37.43,37.43,19000.0,31.2221,31.2221,31.114,31.114,19000.0
2005-11-09 13:50:00,37.43,37.44,37.34,37.36,30400.0,31.114,31.1223,31.0392,31.0558,30400.0
2005-11-09 13:55:00,37.36,37.44,37.35,37.44,15000.0,31.0558,31.1223,31.0475,31.1223,15000.0
2005-11-09 14:00:00,37.45,37.5,37.4,37.4,13800.0,31.1306,31.1722,31.0891,31.0891,13800.0
2005-11-09 14:05:00,37.39,37.44,37.35,37.44,13300.0,31.0807,31.1223,31.0475,31.1223,13300.0
2005-11-09 14:10:00,37.44,37.44,37.4,37.4,6300.0,31.1223,31.1223,31.0891,31.0891,6300.0
2005-11-09 14:15:00,37.41,37.48,37.41,37.46,10000.0,31.0974,31.1556,31.0974,31.1389,10000.0
2005-11-09 14:20:00,37.46,37.47,37.35,37.37,27100.0,31.1389,31.1472,31.0475,31.0641,27100.0
2005-11-09 14:25:00,37.32,37.36,37.31,37.34,8500.0,31.0226,31.0558,31.0142,31.0392,8500.0
2005-11-09 14:30:00,37.34,37.34,37.27,37.27,32800.0,31.0392,31.0392,30.981,30.981,32800.0
2005-11-09 14:35:00,37.28,37.34,37.26,37.3,22900.0,30.9893,31.0392,30.9727,31.0059,22900.0
2005-11-09 14:40:00,37.3,37.3,37.21,37.21,42600.0,31.0059,31.0059,30.9311,30.9311,42600.0
2005-11-09 14:45:00,37.21,37.22,37.14,37.14,26900.0,30.9311,30.9394,30.8729,30.8729,26900.0
2005-11-09 14:50:00,37.13,37.17,37.08,37.16,46700.0,30.8646,30.8979,30.8231,30.8896,46700.0
2005-11-09 14:55:00,37.16,37.16,37.09,37.12,75600.0,30.8896,30.8896,30.8314,30.8563,75600.0
2005-11-09 15:00:00,37.12,37.12,37.1,37.1,47900.0,30.8563,30.8563,30.8397,30.8397,47900.0
2005-11-09 15:05:00,37.09,37.1,37.05,37.07,29300.0,30.8314,30.8397,30.7981,30.8147,29300.0
2005-11-09 15:10:00,37.03,37.08,36.91,37.0,68300.0,30.7815,30.8231,30.6817,30.7566,68300.0
2005-11-09 15:15:00,36.99,37.02,36.99,37.0,79000.0,30.7482,30.7732,30.7482,30.7566,79000.0
2005-11-09 15:20:00,37.0,37.05,37.0,37.01,62400.0,30.7566,30.7981,30.7566,30.7649,62400.0
2005-11-09 15:25:00,37.0,37.01,36.98,36.99,36400.0,30.7566,30.7649,30.7399,30.7482,36400.0
2005-11-09 15:30:00,37.0,37.0,36.97,37.0,46300.0,30.7566,30.7566,30.7316,30.7566,46300.0
2005-11-09 15:35:00,37.0,37.03,36.99,37.02,145400.0,30.7566,30.7815,30.7482,30.7732,145400.0
2005-11-09 15:40:00,37.02,37.07,37.0,37.07,123100.0,30.7732,30.8147,30.7566,30.8147,123100.0
2005-11-09 15:45:00,37.08,37.1,37.06,37.09,94400.0,30.8231,30.8397,30.8064,30.8314,94400.0
2005-11-09 15:50:00,37.1,37.1,37.05,37.07,204600.0,30.8397,30.8397,30.7981,30.8147,204600.0
2005-11-09 15:55:00,37.07,37.11,37.05,37.08,201700.0,30.8147,30.848,30.7981,30.8231,201700.0
2005-11-10 09:30:00,37.23,37.3,37.2,37.23,39200.0,30.9477,31.0059,30.9228,30.9477,39200.0
2005-11-10 09:35:00,37.23,37.32,37.07,37.1,37600.0,30.9477,31.0226,30.8147,30.8397,37600.0
2005-11-10 09:40:00,37.1,37.45,37.1,37.36,63500.0,30.8397,31.1306,30.8397,31.0558,63500.0
2005-11-10 09:45:00,37.32,37.57,37.25,37.37,43800.0,31.0226,31.2304,30.9644,31.0641,43800.0
2005-11-10 09:50:00,37.38,37.47,37.11,37.33,101700.0,31.0724,31.1472,30.848,31.0309,101700.0
2005-11-10 09:55:00,37.33,37.37,37.22,37.37,63800.0,31.0309,31.0641,30.9394,31.0641,63800.0
2005-11-10 10:00:00,37.37,37.46,37.36,37.36,35900.0,31.0641,31.1389,31.0558,31.0558,35900.0
2005-11-10 10:05:00,37.36,37.47,37.35,37.35,36400.0,31.0558,31.1472,31.0475,31.0475,36400.0
2005-11-10 10:10:00,37.34,37.42,37.28,37.31,34900.0,31.0392,31.1057,30.9893,31.0142,34900.0
2005-11-10 10:15:00,37.3,37.36,37.29,37.35,40200.0,31.0059,31.0558,30.9976,31.0475,40200.0
2005-11-10 10:20:00,37.35,37.41,37.28,37.3,45800.0,31.0475,31.0974,30.9893,31.0059,45800.0
2005-11-10 10:25:00,37.32,37.38,37.19,37.32,104100.0,31.0226,31.0724,30.9145,31.0226,104100.0
2005-11-10 10:30:00,37.32,37.44,37.27,37.4,34600.0,31.0226,31.1223,30.981,31.0891,34600.0
2005-11-10 10:35:00,37.39,37.41,37.33,37.33,29000.0,31.0807,31.0974,31.0309,31.0309,29000.0
2005-11-10 10:40:00,37.32,37.34,37.19,37.19,95000.0,31.0226,31.0392,30.9145,30.9145,95000.0
2005-11-10 10:45:00,37.19,37.41,37.18,37.37,40300.0,30.9145,31.0974,30.9062,31.0641,40300.0
2005-11-10 10:50:00,37.39,37.46,37.31,37.45,18000.0,31.0807,31.1389,31.0142,31.1306,18000.0
2005-11-10 10:55:00,37.45,37.48,37.39,37.4,43100.0,31.1306,31.1556,31.0807,31.0891,43100.0
2005-11-10 11:00:00,37.45,37.7,37.45,37.56,75500.0,31.1306,31.3384,31.1306,31.2221,75500.0
2005-11-10 11:05:00,37.57,37.57,37.41,37.41,30300.0,31.2304,31.2304,31.0974,31.0974,30300.0
2005-11-10 11:10:00,37.45,37.5,37.4,37.43,11300.0,31.1306,31.1722,31.0891,31.114,11300.0
2005-11-10 11:15:00,37.42,37.5,37.42,37.45,16300.0,31.1057,31.1722,31.1057,31.1306,16300.0
2005-11-10 11:20:00,37.44,37.55,37.44,37.52,10800.0,31.1223,31.2137,31.1223,31.1888,10800.0
2005-11-10 11:25:00,37.52,37.65,37.5,37.61,28900.0,31.1888,31.2969,31.1722,31.2636,28900.0
2005-11-10 11:30:00,37.61,37.61,37.53,37.53,10400.0,31.2636,31.2636,31.1971,31.1971,10400.0
2005-11-10 11:35:00,37.53,37.57,37.4,37.43,22300.0,31.1971,31.2304,31.0891,31.114,22300.0
2005-11-10 11:40:00,37.43,37.43,37.39,37.43,10500.0,31.114,31.114,31.0807,31.114,10500.0
2005-11-10 11:45:00,37.46,37.48,37.4,37.41,12900.0,31.1389,31.1556,31.0891,31.0974,12900.0
2005-11-10 11:50:00,37.4,37.5,37.4,37.48,13200.0,31.0891,31.1722,31.0891,31.1556,13200.0
2005-11-10 11:55:00,37.48,37.48,37.44,37.47,7800.0,31.1556,31.1556,31.1223,31.1472,7800.0
2005-11-10 12:00:00,37.46,37.49,37.45,37.49,13100.0,31.1389,31.1639,31.1306,31.1639,13100.0
2005-11-10 12:05:00,37.49,37.57,37.49,37.55,49600.0,31.1639,31.2304,31.1639,31.2137,49600.0
2005-11-10 12:10:00,37.55,37.55,37.52,37.53,12400.0,31.2137,31.2137,31.1888,31.1971,12400.0
2005-11-10 12:15:00,37.55,37.66,37.51,37.57,25900.0,31.2137,31.3052,31.1805,31.2304,25900.0
2005-11-10 12:20:00,37.54,37.55,37.5,37.53,18000.0,31.2054,31.2137,31.1722,31.1971,18000.0
2005-11-10 12:25:00,37.55,37.64,37.52,37.62,12200.0,31.2137,31.2886,31.1888,31.2719,12200.0
2005-11-10 12:30:00,37.61,37.67,37.59,37.64,13600.0,31.2636,31.3135,31.247,31.2886,13600.0
2005-11-10 12:35:00,37.64,37.69,37.64,37.69,9300.0,31.2886,31.3301,31.2886,31.3301,9300.0
2005-11-10 12:40:00,37.69,37.78,37.69,37.77,18800.0,31.3301,31.4049,31.3301,31.3966,18800.0
2005-11-10 12:45:00,37.77,37.77,37.74,37.76,9200.0,31.3966,31.3966,31.3717,31.3883,9200.0
2005-11-10 12:50:00,37.76,37.77,37.68,37.68,9400.0,31.3883,31.3966,31.3218,31.3218,9400.0
2005-11-10 12:55:00,37.71,37.72,37.64,37.71,7700.0,31.3467,31.3551,31.2886,31.3467,7700.0
2005-11-10 13:00:00,37.7,38.0,37.7,38.0,19800.0,31.3384,31.5878,31.3384,31.5878,19800.0
2005-11-10 13:05:00,38.0,38.08,37.96,38.08,45900.0,31.5878,31.6543,31.5546,31.6543,45900.0
2005-11-10 13:10:00,38.1,38.15,38.02,38.07,35500.0,31.6709,31.7125,31.6044,31.646,35500.0
2005-11-10 13:15:00,38.07,38.2,38.07,38.1,37700.0,31.646,31.7541,31.646,31.6709,37700.0
2005-11-10 13:20:00,38.12,38.12,38.06,38.07,7400.0,31.6876,31.6876,31.6377,31.646,7400.0
2005-11-10 13:25:00,38.07,38.25,38.06,38.25,20600.0,31.646,31.7956,31.6377,31.7956,20600.0
2005-11-10 13:30:00,38.25,38.33,38.14,38.16,25000.0,31.7956,31.8621,31.7042,31.7208,25000.0
2005-11-10 13:35:00,38.16,38.27,38.08,38.27,23700.0,31.7208,31.8123,31.6543,31.8123,23700.0
2005-11-10 13:40:00,38.28,38.49,38.28,38.39,36700.0,31.8206,31.9951,31.8206,31.912,36700.0
2005-11-10 13:45:00,38.42,38.48,38.35,38.36,32800.0,31.9369,31.9868,31.8788,31.8871,32800.0
2005-11-10 13:50:00,38.37,38.6,38.33,38.6,28100.0,31.8954,32.0866,31.8621,32.0866,28100.0
2005-11-10 13:55:00,38.6,38.66,38.58,38.59,25300.0,32.0866,32.1364,32.0699,32.0783,25300.0
2005-11-10 14:00:00,38.57,38.61,38.43,38.47,33100.0,32.0616,32.0949,31.9453,31.9785,33100.0
2005-11-10 14:05:00,38.48,38.57,38.45,38.52,22000.0,31.9868,32.0616,31.9619,32.0201,22000.0
2005-11-10 14:10:00,38.52,38.58,38.48,38.55,15600.0,32.0201,32.0699,31.9868,32.045,15600.0
2005-11-10 14:15:00,38.54,38.55,38.41,38.45,24300.0,32.0367,32.045,31.9286,31.9619,24300.0
2005-11-10 14:20:00,38.45,38.5,38.43,38.5,9600.0,31.9619,32.0034,31.9453,32.0034,9600.0
2005-11-10 14:25:00,38.5,38.56,38.48,38.55,29400.0,32.0034,32.0533,31.9868,32.045,29400.0
2005-11-10 14:30:00,38.53,38.59,38.5,38.51,27900.0,32.0284,32.0783,32.0034,32.0118,27900.0
2005-11-10 14:35:00,38.5,38.5,38.45,38.46,19600.0,32.0034,32.0034,31.9619,31.9702,19600.0
2005-11-10 14:40:00,38.46,38.47,38.44,38.44,12100.0,31.9702,31.9785,31.9536,31.9536,12100.0
2005-11-10 14:45:00,38.45,38.45,38.41,38.42,29200.0,31.9619,31.9619,31.9286,31.9369,29200.0
2005-11-10 14:50:00,38.42,38.45,38.41,38.45,16100.0,31.9369,31.9619,31.9286,31.9619,16100.0
2005-11-10 14:55:00,38.47,38.61,38.47,38.51,42200.0,31.9785,32.0949,31.9785,32.0118,42200.0
2005-11-10 15:00:00,38.52,38.57,38.43,38.45,27100.0,32.0201,32.0616,31.9453,31.9619,27100.0
2005-11-10 15:05:00,38.45,38.47,38.4,38.41,42300.0,31.9619,31.9785,31.9203,31.9286,42300.0
2005-11-10 15:10:00,38.41,38.42,38.33,38.37,24500.0,31.9286,31.9369,31.8621,31.8954,24500.0
2005-11-10 15:15:00,38.37,38.4,38.34,38.4,26400.0,31.8954,31.9203,31.8704,31.9203,26400.0
2005-11-10 15:20:00,38.4,38.44,38.38,38.43,36200.0,31.9203,31.9536,31.9037,31.9453,36200.0
2005-11-10 15:25:00,38.43,38.46,38.4,38.43,23500.0,31.9453,31.9702,31.9203,31.9453,23500.0
2005-11-10 15:30:00,38.44,38.49,38.43,38.49,19600.0,31.9536,31.9951,31.9453,31.9951,19600.0
2005-11-10 15:35:00,38.47,38.49,38.46,38.46,69100.0,31.9785,31.9951,31.9702,31.9702,69100.0
2005-11-10 15:40:00,38.47,38.48,38.45,38.45,57500.0,31.9785,31.9868,31.9619,31.9619,57500.0
2005-11-10 15:45:00,38.45,38.45,38.41,38.41,40800.0,31.9619,31.9619,31.9286,31.9286,40800.0
2005-11-10 15:50:00,38.41,38.45,38.32,38.43,74500.0,31.9286,31.9619,31.8538,31.9453,74500.0
2005-11-10 15:55:00,38.43,38.49,38.4,38.46,62500.0,31.9453,31.9951,31.9203,31.9702,62500.0
2005-11-11 09:30:00,38.5,38.59,38.42,38.52,93600.0,32.0034,32.0783,31.9369,32.0201,93600.0
2005-11-11 09:35:00,38.52,38.9,38.49,38.85,57400.0,32.0201,32.3359,31.9951,32.2944,57400.0
2005-11-11 09:40:00,38.85,38.89,38.77,38.82,24100.0,32.2944,32.3276,32.2279,32.2694,24100.0
2005-11-11 09:45:00,38.8,38.95,38.78,38.95,31700.0,32.2528,32.3775,32.2362,32.3775,31700.0
2005-11-11 09:50:00,38.97,39.2,38.91,39.19,31700.0,32.3941,32.5853,32.3443,32.577,31700.0
2005-11-11 09:55:00,39.25,39.4,39.22,39.34,54000.0,32.6269,32.7516,32.6019,32.7017,54000.0
2005-11-11 10:00:00,39.33,39.33,39.09,39.1,49700.0,32.6934,32.6934,32.4939,32.5022,49700.0
2005-11-11 10:05:00,39.08,39.09,38.8,38.82,45900.0,32.4856,32.4939,32.2528,32.2694,45900.0
2005-11-11 10:10:00,38.81,38.88,38.78,38.81,42400.0,32.2611,32.3193,32.2362,32.2611,42400.0
2005-11-11 10:15:00,38.8,38.9,38.8,38.81,25100.0,32.2528,32.3359,32.2528,32.2611,25100.0
2005-11-11 10:20:00,38.82,38.92,38.82,38.87,29200.0,32.2694,32.3526,32.2694,32.311,29200.0
2005-11-11 10:25:00,38.87,38.87,38.74,38.74,15200.0,32.311,32.311,32.2029,32.2029,15200.0
2005-11-11 10:30:00,38.73,38.8,38.62,38.66,28300.0,32.1946,32.2528,32.1032,32.1364,28300.0
2005-11-11 10:35:00,38.63,38.65,38.52,38.52,28400.0,32.1115,32.1281,32.0201,32.0201,28400.0
2005-11-11 10:40:00,38.51,38.61,38.5,38.54,36400.0,32.0118,32.0949,32.0034,32.0367,36400.0
2005-11-11 10:45:00,38.54,38.6,38.54,38.58,22700.0,32.0367,32.0866,32.0367,32.0699,22700.0
2005-11-11 10:50:00,38.58,38.62,38.56,38.62,58800.0,32.0699,32.1032,32.0533,32.1032,58800.0
2005-11-11 10:55:00,38.63,38.64,38.58,38.59,14500.0,32.1115,32.1198,32.0699,32.0783,14500.0
2005-11-11 11:00:00,38.6,38.64,38.59,38.61,13800.0,32.0866,32.1198,32.0783,32.0949,13800.0
2005-11-11 11:05:00,38.6,38.65,38.58,38.59,18100.0,32.0866,32.1281,32.0699,32.0783,18100.0
2005-11-11 11:10:00,38.6,38.62,38.58,38.61,5600.0,32.0866,32.1032,32.0699,32.0949,5600.0
2005-11-11 11:15:00,38.61,38.64,38.53,38.53,14500.0,32.0949,32.1198,32.0284,32.0284,14500.0
2005-11-11 11:20:00,38.53,38.55,38.52,38.55,11200.0,32.0284,32.045,32.0201,32.045,11200.0
2005-11-11 11:25:00,38.55,38.6,38.55,38.58,13200.0,32.045,32.0866,32.045,32.0699,13200.0
2005-11-11 11:30:00,38.57,38.58,38.55,38.58,13300.0,32.0616,32.0699,32.045,32.0699,13300.0
2005-11-11 11:35:00,38.57,38.57,38.55,38.57,21100.0,32.0616,32.0616,32.045,32.0616,21100.0
2005-11-11 11:40:00,38.58,38.64,38.58,38.64,22300.0,32.0699,32.1198,32.0699,32.1198,22300.0
2005-11-11 11:45:00,38.64,38.64,38.55,38.55,16700.0,32.1198,32.1198,32.045,32.045,16700.0
2005-11-11 11:50:00,38.53,38.54,38.49,38.51,20300.0,32.0284,32.0367,31.9951,32.0118,20300.0
2005-11-11 11:55:00,38.51,38.6,38.51,38.59,15500.0,32.0118,32.0866,32.0118,32.0783,15500.0
2005-11-11 12:00:00,38.6,38.6,38.5,38.52,19000.0,32.0866,32.0866,32.0034,32.0201,19000.0
2005-11-11 12:05:00,38.53,38.54,38.52,38.54,8200.0,32.0284,32.0367,32.0201,32.0367,8200.0
2005-11-11 12:10:00,38.56,38.59,38.54,38.56,19300.0,32.0533,32.0783,32.0367,32.0533,19300.0
2005-11-11 12:15:00,38.56,38.56,38.49,38.49,10000.0,32.0533,32.0533,31.9951,31.9951,10000.0
2005-11-11 12:20:00,38.5,38.53,38.49,38.53,7100.0,32.0034,32.0284,31.9951,32.0284,7100.0
2005-11-11 12:25:00,38.53,38.53,38.5,38.52,9800.0,32.0284,32.0284,32.0034,32.0201,9800.0
2005-11-11 12:30:00,38.51,38.53,38.5,38.52,8900.0,32.0118,32.0284,32.0034,32.0201,8900.0
2005-11-11 12:35:00,38.51,38.52,38.51,38.52,6000.0,32.0118,32.0201,32.0118,32.0201,6000.0
2005-11-11 12:40:00,38.51,38.52,38.46,38.46,12300.0,32.0118,32.0201,31.9702,31.9702,12300.0
2005-11-11 12:45:00,38.47,38.47,38.42,38.42,5500.0,31.9785,31.9785,31.9369,31.9369,5500.0
2005-11-11 12:50:00,38.43,38.43,38.36,38.38,13800.0,31.9453,31.9453,31.8871,31.9037,13800.0
2005-11-11 12:55:00,38.38,38.38,38.32,38.32,17000.0,31.9037,31.9037,31.8538,31.8538,17000.0
2005-11-11 13:00:00,38.32,38.34,38.31,38.32,12200.0,31.8538,31.8704,31.8455,31.8538,12200.0
2005-11-11 13:05:00,38.33,38.39,38.31,38.34,16200.0,31.8621,31.912,31.8455,31.8704,16200.0
2005-11-11 13:10:00,38.34,38.35,38.31,38.35,19500.0,31.8704,31.8788,31.8455,31.8788,19500.0
2005-11-11 13:15:00,38.35,38.35,38.31,38.32,6800.0,31.8788,31.8788,31.8455,31.8538,6800.0
2005-11-11 13:20:00,38.3,38.36,38.28,38.36,12500.0,31.8372,31.8871,31.8206,31.8871,12500.0
2005-11-11 13:25:00,38.36,38.36,38.33,38.34,10200.0,31.8871,31.8871,31.8621,31.8704,10200.0
2005-11-11 13:30:00,38.33,38.33,38.28,38.29,5300.0,31.8621,31.8621,31.8206,31.8289,5300.0
2005-11-11 13:35:00,38.29,38.29,38.22,38.23,11200.0,31.8289,31.8289,31.7707,31.779,11200.0
2005-11-11 13:40:00,38.21,38.24,38.21,38.24,12700.0,31.7624,31.7873,31.7624,31.7873,12700.0
2005-11-11 13:45:00,38.24,38.35,38.24,38.33,12800.0,31.7873,31.8788,31.7873,31.8621,12800.0
2005-11-11 13:50:00,38.34,38.34,38.31,38.32,8800.0,31.8704,31.8704,31.8455,31.8538,8800.0
2005-11-11 13:55:00,38.33,38.33,38.28,38.3,10900.0,31.8621,31.8621,31.8206,31.8372,10900.0
2005-11-11 14:00:00,38.29,38.3,38.25,38.26,7300.0,31.8289,31.8372,31.7956,31.8039,7300.0
2005-11-11 14:05:00,38.25,38.26,38.23,38.24,12300.0,31.7956,31.8039,31.779,31.7873,12300.0
2005-11-11 14:10:00,38.24,38.3,38.21,38.21,21200.0,31.7873,31.8372,31.7624,31.7624,21200.0
2005-11-11 14:15:00,38.21,38.25,38.17,38.18,38300.0,31.7624,31.7956,31.7291,31.7374,38300.0
2005-11-11 14:20:00,38.18,38.29,38.17,38.28,22900.0,31.7374,31.8289,31.7291,31.8206,22900.0
2005-11-11 14:25:00,38.28,38.35,38.28,38.35,6400.0,31.8206,31.8788,31.8206,31.8788,6400.0
2005-11-11 14:30:00,38.35,38.42,38.35,38.4,17200.0,31.8788,31.9369,31.8788,31.9203,17200.0
2005-11-11 14:35:00,38.4,38.41,38.36,38.4,11100.0,31.9203,31.9286,31.8871,31.9203,11100.0
2005-11-11 14:40:00,38.41,38.41,38.37,38.39,13000.0,31.9286,31.9286,31.8954,31.912,13000.0
2005-11-11 14:45:00,38.42,38.47,38.38,38.38,16000.0,31.9369,31.9785,31.9037,31.9037,16000.0
2005-11-11 14:50:00,38.37,38.4,38.36,38.39,15000.0,31.8954,31.9203,31.8871,31.912,15000.0
2005-11-11 14:55:00,38.39,38.39,38.36,38.36,7200.0,31.912,31.912,31.8871,31.8871,7200.0
2005-11-11 15:00:00,38.37,38.37,38.32,38.34,21600.0,31.8954,31.8954,31.8538,31.8704,21600.0
2005-11-11 15:05:00,38.35,38.37,38.32,38.32,16300.0,31.8788,31.8954,31.8538,31.8538,16300.0
2005-11-11 15:10:00,38.33,38.4,38.33,38.37,8500.0,31.8621,31.9203,31.8621,31.8954,8500.0
2005-11-11 15:15:00,38.37,38.41,38.37,38.4,8100.0,31.8954,31.9286,31.8954,31.9203,8100.0
2005-11-11 15:20:00,38.4,38.4,38.36,38.37,13100.0,31.9203,31.9203,31.8871,31.8954,13100.0
2005-11-11 15:25:00,38.36,38.38,38.32,38.32,16900.0,31.8871,31.9037,31.8538,31.8538,16900.0
2005-11-11 15:30:00,38.32,38.41,38.31,38.4,19000.0,31.8538,31.9286,31.8455,31.9203,19000.0
2005-11-11 15:35:00,38.4,38.49,38.4,38.48,13000.0,31.9203,31.9951,31.9203,31.9868,13000.0
2005-11-11 15:40:00,38.49,38.56,38.48,38.56,26700.0,31.9951,32.0533,31.9868,32.0533,26700.0
2005-11-11 15:45:00,38.56,38.6,38.53,38.53,28700.0,32.0533,32.0866,32.0284,32.0284,28700.0
2005-11-11 15:50:00,38.53,38.53,38.48,38.5,57400.0,32.0284,32.0284,31.9868,32.0034,57400.0
2005-11-11 15:55:00,38.48,38.51,38.48,38.5,70000.0,31.9868,32.0118,31.9868,32.0034,70000.0
2005-11-14 09:30:00,38.4,38.4,38.24,38.24,56400.0,31.9203,31.9203,31.7873,31.7873,56400.0
2005-11-14 09:35:00,38.25,38.3,38.15,38.25,36600.0,31.7956,31.8372,31.7125,31.7956,36600.0
2005-11-14 09:40:00,38.25,38.78,38.24,38.77,42600.0,31.7956,32.2362,31.7873,32.2279,42600.0
2005-11-14 09:45:00,38.79,38.86,38.58,38.72,40000.0,32.2445,32.3027,32.0699,32.1863,40000.0
2005-11-14 09:50:00,38.71,38.73,38.44,38.44,45800.0,32.178,32.1946,31.9536,31.9536,45800.0
2005-11-14 09:55:00,38.42,38.68,38.4,38.65,29300.0,31.9369,32.1531,31.9203,32.1281,29300.0
2005-11-14 10:00:00,38.65,38.75,38.52,38.63,30400.0,32.1281,32.2113,32.0201,32.1115,30400.0
2005-11-14 10:05:00,38.64,38.77,38.55,38.63,26300.0,32.1198,32.2279,32.045,32.1115,26300.0
2005-11-14 10:10:00,38.64,38.65,38.52,38.59,20600.0,32.1198,32.1281,32.0201,32.0783,20600.0
2005-11-14 10:15:00,38.57,38.63,38.53,38.58,13200.0,32.0616,32.1115,32.0284,32.0699,13200.0
2005-11-14 10:20:00,38.58,38.64,38.57,38.63,20900.0,32.0699,32.1198,32.0616,32.1115,20900.0
2005-11-14 10:25:00,38.63,38.63,38.54,38.54,12800.0,32.1115,32.1115,32.0367,32.0367,12800.0
2005-11-14 10:30:00,38.54,38.7,38.54,38.69,62900.0,32.0367,32.1697,32.0367,32.1614,62900.0
2005-11-14 10:35:00,38.69,38.76,38.69,38.76,26700.0,32.1614,32.2196,32.1614,32.2196,26700.0
2005-11-14 10:40:00,38.77,38.9,38.74,38.74,29000.0,32.2279,32.3359,32.2029,32.2029,29000.0
2005-11-14 10:45:00,38.76,38.79,38.67,38.76,15300.0,32.2196,32.2445,32.1448,32.2196,15300.0
2005-11-14 10:50:00,38.74,38.75,38.72,38.73,4000.0,32.2029,32.2113,32.1863,32.1946,4000.0
2005-11-14 10:55:00,38.74,38.76,38.71,38.75,15300.0,32.2029,32.2196,32.178,32.2113,15300.0
2005-11-14 11:00:00,38.75,38.76,38.67,38.7,9900.0,32.2113,32.2196,32.1448,32.1697,9900.0
2005-11-14 11:05:00,38.7,38.72,38.68,38.71,20600.0,32.1697,32.1863,32.1531,32.178,20600.0
2005-11-14 11:10:00,38.7,38.8,38.7,38.8,26900.0,32.1697,32.2528,32.1697,32.2528,26900.0
2005-11-14 11:15:00,38.8,38.82,38.73,38.82,14500.0,32.2528,32.2694,32.1946,32.2694,14500.0
2005-11-14 11:20:00,38.81,38.82,38.69,38.7,10100.0,32.2611,32.2694,32.1614,32.1697,10100.0
2005-11-14 11:25:00,38.69,38.77,38.69,38.74,9700.0,32.1614,32.2279,32.1614,32.2029,9700.0
2005-11-14 11:30:00,38.74,38.75,38.7,38.71,24500.0,32.2029,32.2113,32.1697,32.178,24500.0
2005-11-14 11:35:00,38.71,38.72,38.63,38.64,16800.0,32.178,32.1863,32.1115,32.1198,16800.0
2005-11-14 11:40:00,38.64,38.71,38.61,38.69,25200.0,32.1198,32.178,32.0949,32.1614,25200.0
2005-11-14 11:45:00,38.7,38.7,38.61,38.64,32500.0,32.1697,32.1697,32.0949,32.1198,32500.0
2005-11-14 11:50:00,38.64,38.73,38.64,38.69,16400.0,32.1198,32.1946,32.1198,32.1614,16400.0
2005-11-14 11:55:00,38.68,38.75,38.67,38.67,12300.0,32.1531,32.2113,32.1448,32.1448,12300.0
2005-11-14 12:00:00,38.67,38.74,38.65,38.71,31900.0,32.1448,32.2029,32.1281,32.178,31900.0
2005-11-14 12:05:00,38.72,38.75,38.67,38.75,14200.0,32.1863,32.2113,32.1448,32.2113,14200.0
2005-11-14 12:10:00,38.75,38.77,38.68,38.69,11900.0,32.2113,32.2279,32.1531,32.1614,11900.0
2005-11-14 12:15:00,38.67,38.73,38.67,38.73,10100.0,32.1448,32.1946,32.1448,32.1946,10100.0
2005-11-14 12:20:00,38.71,38.75,38.65,38.65,7200.0,32.178,32.2113,32.1281,32.1281,7200.0
2005-11-14 12:25:00,38.66,38.66,38.59,38.59,6300.0,32.1364,32.1364,32.0783,32.0783,6300.0
2005-11-14 12:30:00,38.6,38.6,38.58,38.58,9900.0,32.0866,32.0866,32.0699,32.0699,9900.0
2005-11-14 12:35:00,38.58,38.58,38.56,38.56,11000.0,32.0699,32.0699,32.0533,32.0533,11000.0
2005-11-14 12:40:00,38.57,38.57,38.52,38.56,8600.0,32.0616,32.0616,32.0201,32.0533,8600.0
2005-11-14 12:45:00,38.56,38.56,38.52,38.52,5000.0,32.0533,32.0533,32.0201,32.0201,5000.0
2005-11-14 12:50:00,38.52,38.53,38.51,38.52,18600.0,32.0201,32.0284,32.0118,32.0201,18600.0
2005-11-14 12:55:00,38.52,38.52,38.49,38.49,13300.0,32.0201,32.0201,31.9951,31.9951,13300.0
2005-11-14 13:00:00,38.49,38.5,38.43,38.43,22400.0,31.9951,32.0034,31.9453,31.9453,22400.0
2005-11-14 13:05:00,38.43,38.45,38.42,38.45,18200.0,31.9453,31.9619,31.9369,31.9619,18200.0
2005-11-14 13:10:00,38.45,38.45,38.42,38.45,11300.0,31.9619,31.9619,31.9369,31.9619,11300.0
2005-11-14 13:15:00,38.45,38.48,38.37,38.41,15900.0,31.9619,31.9868,31.8954,31.9286,15900.0
2005-11-14 13:20:00,38.41,38.41,38.33,38.37,18900.0,31.9286,31.9286,31.8621,31.8954,18900.0
2005-11-14 13:25:00,38.37,38.41,38.37,38.41,9900.0,31.8954,31.9286,31.8954,31.9286,9900.0
2005-11-14 13:30:00,38.43,38.46,38.39,38.39,7900.0,31.9453,31.9702,31.912,31.912,7900.0
2005-11-14 13:35:00,38.38,38.4,38.37,38.39,5800.0,31.9037,31.9203,31.8954,31.912,5800.0
2005-11-14 13:40:00,38.4,38.52,38.4,38.46,14200.0,31.9203,32.0201,31.9203,31.9702,14200.0
2005-11-14 13:45:00,38.46,38.53,38.43,38.51,19100.0,31.9702,32.0284,31.9453,32.0118,19100.0
2005-11-14 13:50:00,38.51,38.54,38.5,38.54,7300.0,32.0118,32.0367,32.0034,32.0367,7300.0
2005-11-14 13:55:00,38.53,38.59,38.53,38.56,26500.0,32.0284,32.0783,32.0284,32.0533,26500.0
2005-11-14 14:00:00,38.57,38.57,38.48,38.49,12000.0,32.0616,32.0616,31.9868,31.9951,12000.0
2005-11-14 14:05:00,38.5,38.5,38.44,38.44,5700.0,32.0034,32.0034,31.9536,31.9536,5700.0
2005-11-14 14:10:00,38.45,38.45,38.39,38.41,5700.0,31.9619,31.9619,31.912,31.9286,5700.0
2005-11-14 14:15:00,38.41,38.47,38.41,38.42,5100.0,31.9286,31.9785,31.9286,31.9369,5100.0
2005-11-14 14:20:00,38.43,38.46,38.42,38.46,8800.0,31.9453,31.9702,31.9369,31.9702,8800.0
2005-11-14 14:25:00,38.47,38.52,38.47,38.52,18000.0,31.9785,32.0201,31.9785,32.0201,18000.0
2005-11-14 14:30:00,38.52,38.52,38.47,38.5,4000.0,32.0201,32.0201,31.9785,32.0034,4000.0
2005-11-14 14:35:00,38.48,38.5,38.48,38.5,5900.0,31.9868,32.0034,31.9868,32.0034,5900.0
2005-11-14 14:40:00,38.49,38.5,38.45,38.48,8300.0,31.9951,32.0034,31.9619,31.9868,8300.0
2005-11-14 14:45:00,38.45,38.5,38.45,38.5,6400.0,31.9619,32.0034,31.9619,32.0034,6400.0
2005-11-14 14:50:00,38.48,38.51,38.47,38.48,6200.0,31.9868,32.0118,31.9785,31.9868,6200.0
2005-11-14 14:55:00,38.48,38.51,38.45,38.51,26300.0,31.9868,32.0118,31.9619,32.0118,26300.0
2005-11-14 15:00:00,38.51,38.57,38.46,38.56,30600.0,32.0118,32.0616,31.9702,32.0533,30600.0
2005-11-14 15:05:00,38.56,38.63,38.53,38.57,39600.0,32.0533,32.1115,32.0284,32.0616,39600.0
2005-11-14 15:10:00,38.55,38.58,38.49,38.57,36200.0,32.045,32.0699,31.9951,32.0616,36200.0
2005-11-14 15:15:00,38.57,38.6,38.56,38.59,32900.0,32.0616,32.0866,32.0533,32.0783,32900.0
2005-11-14 15:20:00,38.59,38.67,38.59,38.67,29800.0,32.0783,32.1448,32.0783,32.1448,29800.0
2005-11-14 15:25:00,38.67,38.67,38.62,38.66,30900.0,32.1448,32.1448,32.1032,32.1364,30900.0
2005-11-14 15:30:00,38.66,38.66,38.63,38.66,7600.0,32.1364,32.1364,32.1115,32.1364,7600.0
2005-11-14 15:35:00,38.65,38.79,38.65,38.74,33300.0,32.1281,32.2445,32.1281,32.2029,33300.0
2005-11-14 15:40:00,38.74,38.74,38.61,38.63,35900.0,32.2029,32.2029,32.0949,32.1115,35900.0
2005-11-14 15:45:00,38.62,38.75,38.62,38.68,24300.0,32.1032,32.2113,32.1032,32.1531,24300.0
2005-11-14 15:50:00,38.69,38.77,38.67,38.75,42500.0,32.1614,32.2279,32.1448,32.2113,42500.0
2005-11-14 15:55:00,38.72,38.77,38.64,38.68,59700.0,32.1863,32.2279,32.1198,32.1531,59700.0
2005-11-15 09:30:00,38.7,38.7,38.4,38.5,62900.0,32.1697,32.1697,31.9203,32.0034,62900.0
2005-11-15 09:35:00,38.5,38.67,38.5,38.55,28400.0,32.0034,32.1448,32.0034,32.045,28400.0
2005-11-15 09:40:00,38.58,38.59,38.29,38.4,29100.0,32.0699,32.0783,31.8289,31.9203,29100.0
2005-11-15 09:45:00,38.33,38.42,38.26,38.34,49100.0,31.8621,31.9369,31.8039,31.8704,49100.0
2005-11-15 09:50:00,38.36,38.43,38.29,38.41,23300.0,31.8871,31.9453,31.8289,31.9286,23300.0
2005-11-15 09:55:00,38.42,38.51,38.31,38.37,49500.0,31.9369,32.0118,31.8455,31.8954,49500.0
2005-11-15 10:00:00,38.38,38.4,38.26,38.32,43700.0,31.9037,31.9203,31.8039,31.8538,43700.0
2005-11-15 10:05:00,38.32,38.35,38.25,38.28,31400.0,31.8538,31.8788,31.7956,31.8206,31400.0
2005-11-15 10:10:00,38.25,38.28,38.16,38.25,60600.0,31.7956,31.8206,31.7208,31.7956,60600.0
2005-11-15 10:15:00,38.25,38.28,38.25,38.25,38100.0,31.7956,31.8206,31.7956,31.7956,38100.0
2005-11-15 10:20:00,38.25,38.33,38.24,38.25,59400.0,31.7956,31.8621,31.7873,31.7956,59400.0
2005-11-15 10:25:00,38.25,38.26,38.2,38.2,14700.0,31.7956,31.8039,31.7541,31.7541,14700.0
2005-11-15 10:30:00,38.2,38.2,38.1,38.17,28900.0,31.7541,31.7541,31.6709,31.7291,28900.0
2005-11-15 10:35:00,38.17,38.22,38.08,38.1,20600.0,31.7291,31.7707,31.6543,31.6709,20600.0
2005-11-15 10:40:00,38.1,38.24,38.08,38.13,51900.0,31.6709,31.7873,31.6543,31.6959,51900.0
2005-11-15 10:45:00,38.12,38.28,38.1,38.21,25800.0,31.6876,31.8206,31.6709,31.7624,25800.0
2005-11-15 10:50:00,38.21,38.27,38.16,38.27,28000.0,31.7624,31.8123,31.7208,31.8123,28000.0
2005-11-15 10:55:00,38.27,38.4,38.25,38.34,127400.0,31.8123,31.9203,31.7956,31.8704,127400.0
2005-11-15 11:00:00,38.34,38.5,38.34,38.38,28100.0,31.8704,32.0034,31.8704,31.9037,28100.0
2005-11-15 11:05:00,38.38,38.41,38.25,38.39,35400.0,31.9037,31.9286,31.7956,31.912,35400.0
2005-11-15 11:10:00,38.38,38.43,38.28,38.43,15900.0,31.9037,31.9453,31.8206,31.9453,15900.0
2005-11-15 11:15:00,38.41,38.6,38.41,38.6,23900.0,31.9286,32.0866,31.9286,32.0866,23900.0
2005-11-15 11:20:00,38.6,38.67,38.55,38.63,20200.0,32.0866,32.1448,32.045,32.1115,20200.0
2005-11-15 11:25:00,38.66,38.91,38.66,38.87,44900.0,32.1364,32.3443,32.1364,32.311,44900.0
2005-11-15 11:30:00,38.87,38.87,38.65,38.69,39600.0,32.311,32.311,32.1281,32.1614,39600.0
2005-11-15 11:35:00,38.71,38.72,38.66,38.69,11900.0,32.178,32.1863,32.1364,32.1614,11900.0
2005-11-15 11:40:00,38.67,38.69,38.66,38.66,10600.0,32.1448,32.1614,32.1364,32.1364,10600.0
2005-11-15 11:45:00,38.68,38.69,38.63,38.65,11000.0,32.1531,32.1614,32.1115,32.1281,11000.0
2005-11-15 11:50:00,38.69,38.83,38.69,38.8,10300.0,32.1614,32.2778,32.1614,32.2528,10300.0
2005-11-15 11:55:00,38.8,39.0,38.8,38.94,39300.0,32.2528,32.4191,32.2528,32.3692,39300.0
2005-11-15 12:00:00,38.95,39.01,38.91,38.98,15100.0,32.3775,32.4274,32.3443,32.4024,15100.0
2005-11-15 12:05:00,38.98,39.0,38.9,38.9,38500.0,32.4024,32.4191,32.3359,32.3359,38500.0
2005-11-15 12:10:00,38.9,38.94,38.89,38.94,13000.0,32.3359,32.3692,32.3276,32.3692,13000.0
2005-11-15 12:15:00,38.95,39.1,38.95,39.08,25500.0,32.3775,32.5022,32.3775,32.4856,25500.0
2005-11-15 12:20:00,39.09,39.14,39.07,39.11,23500.0,32.4939,32.5354,32.4773,32.5105,23500.0
2005-11-15 12:25:00,39.11,39.23,39.09,39.23,27300.0,32.5105,32.6103,32.4939,32.6103,27300.0
2005-11-15 12:30:00,39.23,39.3,39.19,39.19,27800.0,32.6103,32.6684,32.577,32.577,27800.0
2005-11-15 12:35:00,39.22,39.23,39.12,39.2,11600.0,32.6019,32.6103,32.5188,32.5853,11600.0
2005-11-15 12:40:00,39.2,39.2,39.03,39.06,19100.0,32.5853,32.5853,32.444,32.4689,19100.0
2005-11-15 12:45:00,39.07,39.2,39.04,39.13,15200.0,32.4773,32.5853,32.4523,32.5271,15200.0
2005-11-15 12:50:00,39.15,39.18,39.12,39.17,14000.0,32.5438,32.5687,32.5188,32.5604,14000.0
2005-11-15 12:55:00,39.15,39.18,39.09,39.18,20500.0,32.5438,32.5687,32.4939,32.5687,20500.0
2005-11-15 13:00:00,39.18,39.25,39.17,39.18,28100.0,32.5687,32.6269,32.5604,32.5687,28100.0
2005-11-15 13:05:00,39.14,39.24,39.14,39.18,21100.0,32.5354,32.6186,32.5354,32.5687,21100.0
2005-11-15 13:10:00,39.18,39.19,39.11,39.13,10000.0,32.5687,32.577,32.5105,32.5271,10000.0
2005-11-15 13:15:00,39.13,39.25,39.13,39.24,16900.0,32.5271,32.6269,32.5271,32.6186,16900.0
2005-11-15 13:20:00,39.24,39.27,39.21,39.25,14700.0,32.6186,32.6435,32.5936,32.6269,14700.0
2005-11-15 13:25:00,39.25,39.26,39.15,39.15,7600.0,32.6269,32.6352,32.5438,32.5438,7600.0
2005-11-15 13:30:00,39.15,39.15,39.04,39.04,18800.0,32.5438,32.5438,32.4523,32.4523,18800.0
2005-11-15 13:35:00,39.04,39.05,38.97,38.97,13700.0,32.4523,32.4606,32.3941,32.3941,13700.0
2005-11-15 13:40:00,38.98,38.98,38.87,38.89,19700.0,32.4024,32.4024,32.311,32.3276,19700.0
2005-11-15 13:45:00,38.89,38.96,38.84,38.95,18000.0,32.3276,32.3858,32.2861,32.3775,18000.0
2005-11-15 13:50:00,38.95,39.02,38.94,38.98,25500.0,32.3775,32.4357,32.3692,32.4024,25500.0
2005-11-15 13:55:00,38.94,38.98,38.88,38.98,20400.0,32.3692,32.4024,32.3193,32.4024,20400.0
2005-11-15 14:00:00,38.97,38.97,38.87,38.92,16000.0,32.3941,32.3941,32.311,32.3526,16000.0
2005-11-15 14:05:00,38.92,38.98,38.92,38.96,16300.0,32.3526,32.4024,32.3526,32.3858,16300.0
2005-11-15 14:10:00,38.95,38.95,38.81,38.84,30000.0,32.3775,32.3775,32.2611,32.2861,30000.0
2005-11-15 14:15:00,38.84,38.97,38.8,38.96,21700.0,32.2861,32.3941,32.2528,32.3858,21700.0
2005-11-15 14:20:00,38.96,39.02,38.9,38.9,15000.0,32.3858,32.4357,32.3359,32.3359,15000.0
2005-11-15 14:25:00,38.9,38.92,38.86,38.92,5200.0,32.3359,32.3526,32.3027,32.3526,5200.0
2005-11-15 14:30:00,38.92,38.95,38.89,38.92,13400.0,32.3526,32.3775,32.3276,32.3526,13400.0
2005-11-15 14:35:00,38.92,38.95,38.89,38.95,9600.0,32.3526,32.3775,32.3276,32.3775,9600.0
2005-11-15 14:40:00,38.94,38.94,38.84,38.85,16900.0,32.3692,32.3692,32.2861,32.2944,16900.0
2005-11-15 14:45:00,38.84,38.84,38.76,38.77,13700.0,32.2861,32.2861,32.2196,32.2279,13700.0
2005-11-15 14:50:00,38.76,38.77,38.68,38.72,16000.0,32.2196,32.2279,32.1531,32.1863,16000.0
2005-11-15 14:55:00,38.71,38.75,38.7,38.7,23300.0,32.178,32.2113,32.1697,32.1697,23300.0
2005-11-15 15:00:00,38.7,38.7,38.55,38.57,46200.0,32.1697,32.1697,32.045,32.0616,46200.0
2005-11-15 15:05:00,38.55,38.59,38.51,38.59,25600.0,32.045,32.0783,32.0118,32.0783,25600.0
2005-11-15 15:10:00,38.59,38.64,38.57,38.62,23500.0,32.0783,32.1198,32.0616,32.1032,23500.0
2005-11-15 15:15:00,38.62,38.64,38.53,38.58,23400.0,32.1032,32.1198,32.0284,32.0699,23400.0
2005-11-15 15:20:00,38.56,38.64,38.55,38.64,22300.0,32.0533,32.1198,32.045,32.1198,22300.0
2005-11-15 15:25:00,38.68,38.7,38.61,38.62,40900.0,32.1531,32.1697,32.0949,32.1032,40900.0
2005-11-15 15:30:00,38.61,38.7,38.58,38.7,28900.0,32.0949,32.1697,32.0699,32.1697,28900.0
2005-11-15 15:35:00,38.75,38.75,38.66,38.66,41500.0,32.2113,32.2113,32.1364,32.1364,41500.0
2005-11-15 15:40:00,38.65,38.67,38.59,38.62,20700.0,32.1281,32.1448,32.0783,32.1032,20700.0
2005-11-15 15:45:00,38.62,38.63,38.61,38.61,18800.0,32.1032,32.1115,32.0949,32.0949,18800.0
2005-11-15 15:50:00,38.61,38.62,38.57,38.57,25900.0,32.0949,32.1032,32.0616,32.0616,25900.0
2005-11-15 15:55:00,38.58,38.58,38.51,38.56,42300.0,32.0699,32.0699,32.0118,32.0533,42300.0
2005-11-16 09:30:00,38.81,39.03,38.66,38.91,63200.0,32.2611,32.444,32.1364,32.3443,63200.0
2005-11-16 09:35:00,38.92,38.93,38.6,38.6,46900.0,32.3526,32.3609,32.0866,32.0866,46900.0
2005-11-16 09:40:00,38.6,38.81,38.48,38.7,57900.0,32.0866,32.2611,31.9868,32.1697,57900.0
2005-11-16 09:45:00,38.69,38.71,38.49,38.53,56700.0,32.1614,32.178,31.9951,32.0284,56700.0
2005-11-16 09:50:00,38.52,38.52,38.2,38.2,68000.0,32.0201,32.0201,31.7541,31.7541,68000.0
2005-11-16 09:55:00,38.16,38.33,38.12,38.22,80000.0,31.7208,31.8621,31.6876,31.7707,80000.0
2005-11-16 10:00:00,38.22,38.29,38.17,38.2,67800.0,31.7707,31.8289,31.7291,31.7541,67800.0
2005-11-16 10:05:00,38.2,38.21,37.86,37.98,93600.0,31.7541,31.7624,31.4714,31.5712,93600.0
2005-11-16 10:10:00,37.98,37.99,37.86,37.87,40600.0,31.5712,31.5795,31.4714,31.4797,40600.0
2005-11-16 10:15:00,37.88,37.94,37.87,37.91,22800.0,31.4881,31.5379,31.4797,31.513,22800.0
2005-11-16 10:20:00,37.9,37.93,37.83,37.85,13300.0,31.5047,31.5296,31.4465,31.4631,13300.0
2005-11-16 10:25:00,37.86,37.89,37.71,37.8,40900.0,31.4714,31.4964,31.3467,31.4216,40900.0
2005-11-16 10:30:00,37.81,37.85,37.75,37.77,27800.0,31.4299,31.4631,31.38,31.3966,27800.0
2005-11-16 10:35:00,37.8,38.0,37.8,37.95,48800.0,31.4216,31.5878,31.4216,31.5462,48800.0
2005-11-16 10:40:00,37.94,38.05,37.86,38.03,28300.0,31.5379,31.6294,31.4714,31.6127,28300.0
2005-11-16 10:45:00,38.05,38.37,38.05,38.3,46700.0,31.6294,31.8954,31.6294,31.8372,46700.0
2005-11-16 10:50:00,38.3,38.48,38.3,38.42,45100.0,31.8372,31.9868,31.8372,31.9369,45100.0
2005-11-16 10:55:00,38.43,38.46,38.37,38.4,36400.0,31.9453,31.9702,31.8954,31.9203,36400.0
2005-11-16 11:00:00,38.39,38.52,38.39,38.51,40400.0,31.912,32.0201,31.912,32.0118,40400.0
2005-11-16 11:05:00,38.51,38.54,38.48,38.48,26800.0,32.0118,32.0367,31.9868,31.9868,26800.0
2005-11-16 11:10:00,38.46,38.57,38.41,38.55,31400.0,31.9702,32.0616,31.9286,32.045,31400.0
2005-11-16 11:15:00,38.57,38.61,38.53,38.55,35400.0,32.0616,32.0949,32.0284,32.045,35400.0
2005-11-16 11:20:00,38.55,38.6,38.53,38.6,20500.0,32.045,32.0866,32.0284,32.0866,20500.0
2005-11-16 11:25:00,38.57,38.71,38.57,38.71,23900.0,32.0616,32.178,32.0616,32.178,23900.0
2005-11-16 11:30:00,38.73,38.74,38.62,38.69,20300.0,32.1946,32.2029,32.1032,32.1614,20300.0
2005-11-16 11:35:00,38.68,38.83,38.66,38.8,29900.0,32.1531,32.2778,32.1364,32.2528,29900.0
2005-11-16 11:40:00,38.81,38.86,38.77,38.8,29700.0,32.2611,32.3027,32.2279,32.2528,29700.0
2005-11-16 11:45:00,38.81,38.85,38.76,38.82,22200.0,32.2611,32.2944,32.2196,32.2694,22200.0
2005-11-16 11:50:00,38.81,38.91,38.72,38.91,35400.0,32.2611,32.3443,32.1863,32.3443,35400.0
2005-11-16 11:55:00,38.9,39.0,38.85,38.92,25900.0,32.3359,32.4191,32.2944,32.3526,25900.0
2005-11-16 12:00:00,38.9,38.95,38.88,38.9,22500.0,32.3359,32.3775,32.3193,32.3359,22500.0
2005-11-16 12:05:00,38.91,38.98,38.9,38.98,28600.0,32.3443,32.4024,32.3359,32.4024,28600.0
2005-11-16 12:10:00,38.98,39.04,38.97,38.97,25500.0,32.4024,32.4523,32.3941,32.3941,25500.0
2005-11-16 12:15:00,38.97,38.97,38.85,38.85,28500.0,32.3941,32.3941,32.2944,32.2944,28500.0
2005-11-16 12:20:00,38.85,38.85,38.78,38.78,16900.0,32.2944,32.2944,32.2362,32.2362,16900.0
2005-11-16 12:25:00,38.79,38.91,38.78,38.91,32200.0,32.2445,32.3443,32.2362,32.3443,32200.0
2005-11-16 12:30:00,38.91,38.92,38.86,38.87,25000.0,32.3443,32.3526,32.3027,32.311,25000.0
2005-11-16 12:35:00,38.86,38.89,38.83,38.88,7600.0,32.3027,32.3276,32.2778,32.3193,7600.0
2005-11-16 12:40:00,38.88,38.96,38.88,38.92,16600.0,32.3193,32.3858,32.3193,32.3526,16600.0
2005-11-16 12:45:00,38.95,38.96,38.93,38.95,14400.0,32.3775,32.3858,32.3609,32.3775,14400.0
2005-11-16 12:50:00,38.94,38.96,38.94,38.94,20400.0,32.3692,32.3858,32.3692,32.3692,20400.0
2005-11-16 12:55:00,38.94,38.95,38.93,38.95,17200.0,32.3692,32.3775,32.3609,32.3775,17200.0
2005-11-16 13:00:00,38.95,38.95,38.71,38.74,45800.0,32.3775,32.3775,32.178,32.2029,45800.0
2005-11-16 13:05:00,38.74,38.77,38.62,38.7,62000.0,32.2029,32.2279,32.1032,32.1697,62000.0
2005-11-16 13:10:00,38.7,38.87,38.7,38.87,36400.0,32.1697,32.311,32.1697,32.311,36400.0
2005-11-16 13:15:00,38.87,38.88,38.78,38.78,16000.0,32.311,32.3193,32.2362,32.2362,16000.0
2005-11-16 13:20:00,38.79,38.9,38.79,38.88,26700.0,32.2445,32.3359,32.2445,32.3193,26700.0
2005-11-16 13:25:00,38.89,38.93,38.88,38.88,10200.0,32.3276,32.3609,32.3193,32.3193,10200.0
2005-11-16 13:30:00,38.9,38.91,38.83,38.86,8900.0,32.3359,32.3443,32.2778,32.3027,8900.0
2005-11-16 13:35:00,38.83,38.98,38.83,38.98,13600.0,32.2778,32.4024,32.2778,32.4024,13600.0
2005-11-16 13:40:00,38.98,39.0,38.95,38.99,45000.0,32.4024,32.4191,32.3775,32.4108,45000.0
2005-11-16 13:45:00,38.99,39.06,38.98,39.03,10100.0,32.4108,32.4689,32.4024,32.444,10100.0
2005-11-16 13:50:00,39.05,39.1,39.02,39.08,26700.0,32.4606,32.5022,32.4357,32.4856,26700.0
2005-11-16 13:55:00,39.08,39.11,38.95,38.98,33300.0,32.4856,32.5105,32.3775,32.4024,33300.0
2005-11-16 14:00:00,38.99,39.05,38.99,39.03,15200.0,32.4108,32.4606,32.4108,32.444,15200.0
2005-11-16 14:05:00,39.03,39.04,38.99,39.03,66400.0,32.444,32.4523,32.4108,32.444,66400.0
2005-11-16 14:10:00,39.03,39.08,39.02,39.05,35400.0,32.444,32.4856,32.4357,32.4606,35400.0
2005-11-16 14:15:00,39.05,39.1,39.05,39.09,16700.0,32.4606,32.5022,32.4606,32.4939,16700.0
2005-11-16 14:20:00,39.09,39.27,39.09,39.14,39800.0,32.4939,32.6435,32.4939,32.5354,39800.0
2005-11-16 14:25:00,39.15,39.28,39.15,39.24,39400.0,32.5438,32.6518,32.5438,32.6186,39400.0
2005-11-16 14:30:00,39.24,39.27,39.22,39.23,30700.0,32.6186,32.6435,32.6019,32.6103,30700.0
2005-11-16 14:35:00,39.23,39.23,39.1,39.2,13300.0,32.6103,32.6103,32.5022,32.5853,13300.0
2005-11-16 14:40:00,39.19,39.2,39.16,39.16,7900.0,32.577,32.5853,32.5521,32.5521,7900.0
2005-11-16 14:45:00,39.15,39.2,39.14,39.2,18300.0,32.5438,32.5853,32.5354,32.5853,18300.0
2005-11-16 14:50:00,39.22,39.27,39.15,39.16,27700.0,32.6019,32.6435,32.5438,32.5521,27700.0
2005-11-16 14:55:00,39.17,39.25,39.17,39.18,21800.0,32.5604,32.6269,32.5604,32.5687,21800.0
2005-11-16 15:00:00,39.19,39.21,39.16,39.16,29600.0,32.577,32.5936,32.5521,32.5521,29600.0
2005-11-16 15:05:00,39.16,39.17,39.11,39.13,57400.0,32.5521,32.5604,32.5105,32.5271,57400.0
2005-11-16 15:10:00,39.13,39.17,39.13,39.17,11300.0,32.5271,32.5604,32.5271,32.5604,11300.0
2005-11-16 15:15:00,39.16,39.3,39.15,39.27,29000.0,32.5521,32.6684,32.5438,32.6435,29000.0
2005-11-16 15:20:00,39.28,39.3,39.22,39.23,21300.0,32.6518,32.6684,32.6019,32.6103,21300.0
2005-11-16 15:25:00,39.22,39.23,39.18,39.23,17000.0,32.6019,32.6103,32.5687,32.6103,17000.0
2005-11-16 15:30:00,39.23,39.23,39.15,39.17,40300.0,32.6103,32.6103,32.5438,32.5604,40300.0
2005-11-16 15:35:00,39.17,39.21,39.11,39.13,33200.0,32.5604,32.5936,32.5105,32.5271,33200.0
2005-11-16 15:40:00,39.14,39.26,39.13,39.25,39600.0,32.5354,32.6352,32.5271,32.6269,39600.0
2005-11-16 15:45:00,39.25,39.3,39.22,39.26,63300.0,32.6269,32.6684,32.6019,32.6352,63300.0
2005-11-16 15:50:00,39.27,39.27,39.2,39.24,37500.0,32.6435,32.6435,32.5853,32.6186,37500.0
2005-11-16 15:55:00,39.24,39.24,39.17,39.17,123800.0,32.6186,32.6186,32.5604,32.5604,123800.0
2005-11-17 09:30:00,39.15,39.16,38.88,38.9,88000.0,32.5438,32.5521,32.3193,32.3359,88000.0
2005-11-17 09:35:00,38.9,39.32,38.78,39.21,44700.0,32.3359,32.6851,32.2362,32.5936,44700.0
2005-11-17 09:40:00,39.2,39.38,39.1,39.22,41500.0,32.5853,32.7349,32.5022,32.6019,41500.0
2005-11-17 09:45:00,39.22,39.5,39.17,39.5,72000.0,32.6019,32.8347,32.5604,32.8347,72000.0
2005-11-17 09:50:00,39.5,39.7,39.43,39.6,76000.0,32.8347,33.001,32.7765,32.9178,76000.0
2005-11-17 09:55:00,39.59,39.9,39.52,39.86,56600.0,32.9095,33.1672,32.8513,33.134,56600.0
2005-11-17 10:00:00,39.89,39.93,39.67,39.72,84200.0,33.1589,33.1921,32.976,33.0176,84200.0
2005-11-17 10:05:00,39.71,39.92,39.64,39.86,49900.0,33.0093,33.1838,32.9511,33.134,49900.0
2005-11-17 10:10:00,39.86,40.05,39.83,39.94,67400.0,33.134,33.2919,33.109,33.2005,67400.0
2005-11-17 10:15:00,39.93,40.0,39.83,39.96,44800.0,33.1921,33.2503,33.109,33.2171,44800.0
2005-11-17 10:20:00,39.95,40.0,39.73,39.8,56500.0,33.2088,33.2503,33.0259,33.0841,56500.0
2005-11-17 10:25:00,39.8,39.91,39.71,39.86,36600.0,33.0841,33.1755,33.0093,33.134,36600.0
2005-11-17 10:30:00,39.86,39.92,39.77,39.91,29800.0,33.134,33.1838,33.0591,33.1755,29800.0
2005-11-17 10:35:00,39.91,39.92,39.75,39.79,28400.0,33.1755,33.1838,33.0425,33.0758,28400.0
2005-11-17 10:40:00,39.79,39.81,39.67,39.78,30600.0,33.0758,33.0924,32.976,33.0675,30600.0
2005-11-17 10:45:00,39.8,39.83,39.54,39.56,24900.0,33.0841,33.109,32.8679,32.8846,24900.0
2005-11-17 10:50:00,39.56,39.73,39.55,39.6,46000.0,32.8846,33.0259,32.8763,32.9178,46000.0
2005-11-17 10:55:00,39.61,39.72,39.59,39.6,22000.0,32.9261,33.0176,32.9095,32.9178,22000.0
2005-11-17 11:00:00,39.61,39.68,39.5,39.62,36900.0,32.9261,32.9843,32.8347,32.9345,36900.0
2005-11-17 11:05:00,39.6,39.6,39.46,39.47,37200.0,32.9178,32.9178,32.8014,32.8098,37200.0
2005-11-17 11:10:00,39.47,39.53,39.45,39.47,26500.0,32.8098,32.8596,32.7931,32.8098,26500.0
2005-11-17 11:15:00,39.47,39.49,39.45,39.48,9500.0,32.8098,32.8264,32.7931,32.8181,9500.0
2005-11-17 11:20:00,39.47,39.48,39.43,39.45,20200.0,32.8098,32.8181,32.7765,32.7931,20200.0
2005-11-17 11:25:00,39.45,39.55,39.45,39.53,16500.0,32.7931,32.8763,32.7931,32.8596,16500.0
2005-11-17 11:30:00,39.53,39.57,39.5,39.54,13100.0,32.8596,32.8929,32.8347,32.8679,13100.0
2005-11-17 11:35:00,39.56,39.69,39.56,39.65,20200.0,32.8846,32.9926,32.8846,32.9594,20200.0
2005-11-17 11:40:00,39.66,39.67,39.55,39.63,13900.0,32.9677,32.976,32.8763,32.9428,13900.0
2005-11-17 11:45:00,39.6,39.63,39.56,39.56,6500.0,32.9178,32.9428,32.8846,32.8846,6500.0
2005-11-17 11:50:00,39.56,39.58,39.54,39.55,15400.0,32.8846,32.9012,32.8679,32.8763,15400.0
2005-11-17 11:55:00,39.56,39.67,39.56,39.58,23500.0,32.8846,32.976,32.8846,32.9012,23500.0
2005-11-17 12:00:00,39.57,39.61,39.51,39.52,30100.0,32.8929,32.9261,32.843,32.8513,30100.0
2005-11-17 12:05:00,39.52,39.61,39.52,39.57,29300.0,32.8513,32.9261,32.8513,32.8929,29300.0
2005-11-17 12:10:00,39.57,39.61,39.55,39.56,11200.0,32.8929,32.9261,32.8763,32.8846,11200.0
2005-11-17 12:15:00,39.56,39.68,39.56,39.68,23400.0,32.8846,32.9843,32.8846,32.9843,23400.0
2005-11-17 12:20:00,39.66,39.7,39.61,39.68,15100.0,32.9677,33.001,32.9261,32.9843,15100.0
2005-11-17 12:25:00,39.68,39.68,39.6,39.67,22300.0,32.9843,32.9843,32.9178,32.976,22300.0
2005-11-17 12:30:00,39.63,39.75,39.59,39.66,32600.0,32.9428,33.0425,32.9095,32.9677,32600.0
2005-11-17 12:35:00,39.65,39.75,39.62,39.72,10900.0,32.9594,33.0425,32.9345,33.0176,10900.0
2005-11-17 12:40:00,39.72,39.74,39.68,39.73,10000.0,33.0176,33.0342,32.9843,33.0259,10000.0
2005-11-17 12:45:00,39.76,39.79,39.71,39.78,25200.0,33.0508,33.0758,33.0093,33.0675,25200.0
2005-11-17 12:50:00,39.78,39.79,39.75,39.75,19000.0,33.0675,33.0758,33.0425,33.0425,19000.0
2005-11-17 12:55:00,39.75,39.8,39.72,39.76,27400.0,33.0425,33.0841,33.0176,33.0508,27400.0
2005-11-17 13:00:00,39.76,39.77,39.71,39.74,17300.0,33.0508,33.0591,33.0093,33.0342,17300.0
2005-11-17 13:05:00,39.74,39.84,39.74,39.84,55200.0,33.0342,33.1173,33.0342,33.1173,55200.0
2005-11-17 13:10:00,39.84,39.86,39.78,39.8,61100.0,33.1173,33.134,33.0675,33.0841,61100.0
2005-11-17 13:15:00,39.84,40.0,39.82,40.0,35600.0,33.1173,33.2503,33.1007,33.2503,35600.0
2005-11-17 13:20:00,39.99,40.0,39.95,39.96,20500.0,33.242,33.2503,33.2088,33.2171,20500.0
2005-11-17 13:25:00,39.96,40.0,39.95,39.98,40700.0,33.2171,33.2503,33.2088,33.2337,40700.0
2005-11-17 13:30:00,39.98,40.05,39.98,40.05,29000.0,33.2337,33.2919,33.2337,33.2919,29000.0
2005-11-17 13:35:00,40.05,40.08,40.03,40.06,48000.0,33.2919,33.3168,33.2753,33.3002,48000.0
2005-11-17 13:40:00,40.06,40.12,40.0,40.09,27700.0,33.3002,33.3501,33.2503,33.3251,27700.0
2005-11-17 13:45:00,40.09,40.18,40.07,40.16,42600.0,33.3251,33.4,33.3085,33.3833,42600.0
2005-11-17 13:50:00,40.18,40.4,40.17,40.4,58700.0,33.4,33.5828,33.3916,33.5828,58700.0
2005-11-17 13:55:00,40.39,40.45,40.31,40.39,46600.0,33.5745,33.6244,33.508,33.5745,46600.0
2005-11-17 14:00:00,40.39,40.43,40.35,40.39,31000.0,33.5745,33.6078,33.5413,33.5745,31000.0
2005-11-17 14:05:00,40.39,40.49,40.39,40.48,21700.0,33.5745,33.6576,33.5745,33.6493,21700.0
2005-11-17 14:10:00,40.48,40.78,40.48,40.7,55400.0,33.6493,33.8987,33.6493,33.8322,55400.0
2005-11-17 14:15:00,40.69,40.87,40.67,40.85,90600.0,33.8239,33.9735,33.8073,33.9569,90600.0
2005-11-17 14:20:00,40.86,41.06,40.85,41.0,54400.0,33.9652,34.1315,33.9569,34.0816,54400.0
2005-11-17 14:25:00,41.02,41.3,41.01,41.22,84700.0,34.0982,34.331,34.0899,34.2645,84700.0
2005-11-17 14:30:00,41.23,41.27,41.12,41.14,132500.0,34.2728,34.306,34.1813,34.198,132500.0
2005-11-17 14:35:00,41.14,41.23,41.07,41.09,60400.0,34.198,34.2728,34.1398,34.1564,60400.0
2005-11-17 14:40:00,41.09,41.09,41.01,41.05,82700.0,34.1564,34.1564,34.0899,34.1231,82700.0
2005-11-17 14:45:00,41.06,41.12,41.02,41.06,59800.0,34.1315,34.1813,34.0982,34.1315,59800.0
2005-11-17 14:50:00,41.07,41.08,41.02,41.07,50000.0,34.1398,34.1481,34.0982,34.1398,50000.0
2005-11-17 14:55:00,41.07,41.08,41.0,41.0,73200.0,34.1398,34.1481,34.0816,34.0816,73200.0
2005-11-17 15:00:00,40.99,41.03,40.96,40.99,47400.0,34.0733,34.1065,34.0483,34.0733,47400.0
2005-11-17 15:05:00,40.99,41.0,40.93,40.98,31300.0,34.0733,34.0816,34.0234,34.065,31300.0
2005-11-17 15:10:00,40.99,41.04,40.97,41.04,37200.0,34.0733,34.1148,34.0566,34.1148,37200.0
2005-11-17 15:15:00,41.02,41.13,41.01,41.13,41800.0,34.0982,34.1897,34.0899,34.1897,41800.0
2005-11-17 15:20:00,41.1,41.21,41.1,41.15,76600.0,34.1647,34.2562,34.1647,34.2063,76600.0
2005-11-17 15:25:00,41.16,41.25,41.15,41.23,120600.0,34.2146,34.2894,34.2063,34.2728,120600.0
2005-11-17 15:30:00,41.22,41.22,41.11,41.12,68000.0,34.2645,34.2645,34.173,34.1813,68000.0
2005-11-17 15:35:00,41.11,41.11,41.03,41.03,41300.0,34.173,34.173,34.1065,34.1065,41300.0
2005-11-17 15:40:00,41.02,41.04,40.98,40.99,54100.0,34.0982,34.1148,34.065,34.0733,54100.0
2005-11-17 15:45:00,40.99,41.05,40.96,40.96,117300.0,34.0733,34.1231,34.0483,34.0483,117300.0
2005-11-17 15:50:00,40.96,40.97,40.93,40.94,65100.0,34.0483,34.0566,34.0234,34.0317,65100.0
2005-11-17 15:55:00,40.93,41.02,40.9,41.02,137300.0,34.0234,34.0982,33.9985,34.0982,137300.0
2005-11-18 09:30:00,41.6,41.6,41.0,41.31,200200.0,34.5803,34.5803,34.0816,34.3393,200200.0
2005-11-18 09:35:00,41.28,41.49,41.2,41.33,49400.0,34.3143,34.4889,34.2478,34.3559,49400.0
2005-11-18 09:40:00,41.32,41.37,40.97,41.04,48600.0,34.3476,34.3892,34.0566,34.1148,48600.0
2005-11-18 09:45:00,41.04,41.07,40.65,40.68,60200.0,34.1148,34.1398,33.7906,33.8156,60200.0
2005-11-18 09:50:00,40.69,40.82,40.57,40.7,65100.0,33.8239,33.932,33.7241,33.8322,65100.0
2005-11-18 09:55:00,40.66,40.93,40.66,40.81,51400.0,33.799,34.0234,33.799,33.9236,51400.0
2005-11-18 10:00:00,40.81,40.86,40.8,40.82,42700.0,33.9236,33.9652,33.9153,33.932,42700.0
2005-11-18 10:05:00,40.81,41.0,40.78,40.99,51000.0,33.9236,34.0816,33.8987,34.0733,51000.0
2005-11-18 10:10:00,40.99,40.99,40.86,40.97,39500.0,34.0733,34.0733,33.9652,34.0566,39500.0
2005-11-18 10:15:00,40.97,40.97,40.87,40.93,47700.0,34.0566,34.0566,33.9735,34.0234,47700.0
2005-11-18 10:20:00,40.93,41.0,40.93,41.0,33900.0,34.0234,34.0816,34.0234,34.0816,33900.0
2005-11-18 10:25:00,41.02,41.32,41.0,41.24,43900.0,34.0982,34.3476,34.0816,34.2811,43900.0
2005-11-18 10:30:00,41.24,41.4,41.21,41.33,52300.0,34.2811,34.4141,34.2562,34.3559,52300.0
2005-11-18 10:35:00,41.33,41.36,41.25,41.25,47300.0,34.3559,34.3808,34.2894,34.2894,47300.0
2005-11-18 10:40:00,41.27,41.3,41.23,41.28,50200.0,34.306,34.331,34.2728,34.3143,50200.0
2005-11-18 10:45:00,41.29,41.45,41.22,41.42,45700.0,34.3227,34.4557,34.2645,34.4307,45700.0
2005-11-18 10:50:00,41.42,41.46,41.34,41.34,34200.0,34.4307,34.464,34.3642,34.3642,34200.0
2005-11-18 10:55:00,41.34,41.34,41.19,41.19,35400.0,34.3642,34.3642,34.2395,34.2395,35400.0
2005-11-18 11:00:00,41.15,41.15,40.97,40.97,27700.0,34.2063,34.2063,34.0566,34.0566,27700.0
2005-11-18 11:05:00,40.97,41.01,40.77,40.85,46800.0,34.0566,34.0899,33.8904,33.9569,46800.0
2005-11-18 11:10:00,40.84,40.9,40.83,40.89,25900.0,33.9486,33.9985,33.9403,33.9901,25900.0
2005-11-18 11:15:00,40.89,41.04,40.88,40.88,40600.0,33.9901,34.1148,33.9818,33.9818,40600.0
2005-11-18 11:20:00,40.87,40.9,40.7,40.72,61900.0,33.9735,33.9985,33.8322,33.8488,61900.0
2005-11-18 11:25:00,40.69,40.69,40.55,40.65,62300.0,33.8239,33.8239,33.7075,33.7906,62300.0
2005-11-18 11:30:00,40.67,40.67,40.49,40.53,35700.0,33.8073,33.8073,33.6576,33.6909,35700.0
2005-11-18 11:35:00,40.53,40.53,40.41,40.49,33000.0,33.6909,33.6909,33.5911,33.6576,33000.0
2005-11-18 11:40:00,40.49,40.54,40.46,40.51,40200.0,33.6576,33.6992,33.6327,33.6743,40200.0
2005-11-18 11:45:00,40.5,40.59,40.47,40.52,11400.0,33.666,33.7408,33.641,33.6826,11400.0
2005-11-18 11:50:00,40.52,40.52,40.44,40.44,13000.0,33.6826,33.6826,33.6161,33.6161,13000.0
2005-11-18 11:55:00,40.46,40.5,40.45,40.46,13200.0,33.6327,33.666,33.6244,33.6327,13200.0
2005-11-18 12:00:00,40.48,40.59,40.47,40.52,10000.0,33.6493,33.7408,33.641,33.6826,10000.0
2005-11-18 12:05:00,40.51,40.51,40.44,40.45,14500.0,33.6743,33.6743,33.6161,33.6244,14500.0
2005-11-18 12:10:00,40.45,40.47,40.36,40.36,21900.0,33.6244,33.641,33.5496,33.5496,21900.0
2005-11-18 12:15:00,40.36,40.42,40.36,40.39,14000.0,33.5496,33.5995,33.5496,33.5745,14000.0
2005-11-18 12:20:00,40.41,40.41,40.32,40.35,14200.0,33.5911,33.5911,33.5163,33.5413,14200.0
2005-11-18 12:25:00,40.35,40.36,40.3,40.3,9900.0,33.5413,33.5496,33.4997,33.4997,9900.0
2005-11-18 12:30:00,40.29,40.3,40.25,40.26,25200.0,33.4914,33.4997,33.4581,33.4665,25200.0
2005-11-18 12:35:00,40.26,40.31,40.22,40.25,10800.0,33.4665,33.508,33.4332,33.4581,10800.0
2005-11-18 12:40:00,40.24,40.32,40.24,40.29,9200.0,33.4498,33.5163,33.4498,33.4914,9200.0
2005-11-18 12:45:00,40.29,40.3,40.28,40.3,8500.0,33.4914,33.4997,33.4831,33.4997,8500.0
2005-11-18 12:50:00,40.32,40.32,40.25,40.29,4900.0,33.5163,33.5163,33.4581,33.4914,4900.0
2005-11-18 12:55:00,40.29,40.29,40.25,40.25,6800.0,33.4914,33.4914,33.4581,33.4581,6800.0
2005-11-18 13:00:00,40.26,40.32,40.26,40.31,23500.0,33.4665,33.5163,33.4665,33.508,23500.0
2005-11-18 13:05:00,40.31,40.43,40.31,40.41,21200.0,33.508,33.6078,33.508,33.5911,21200.0
2005-11-18 13:10:00,40.41,40.42,40.36,40.39,9600.0,33.5911,33.5995,33.5496,33.5745,9600.0
2005-11-18 13:15:00,40.39,40.39,40.34,40.36,7500.0,33.5745,33.5745,33.533,33.5496,7500.0
2005-11-18 13:20:00,40.35,40.37,40.32,40.34,10100.0,33.5413,33.5579,33.5163,33.533,10100.0
2005-11-18 13:25:00,40.34,40.34,40.31,40.31,5500.0,33.533,33.533,33.508,33.508,5500.0
2005-11-18 13:30:00,40.3,40.35,40.3,40.35,9000.0,33.4997,33.5413,33.4997,33.5413,9000.0
2005-11-18 13:35:00,40.36,40.42,40.35,40.36,7700.0,33.5496,33.5995,33.5413,33.5496,7700.0
2005-11-18 13:40:00,40.36,40.42,40.36,40.39,9600.0,33.5496,33.5995,33.5496,33.5745,9600.0
2005-11-18 13:45:00,40.38,40.39,40.36,40.38,18200.0,33.5662,33.5745,33.5496,33.5662,18200.0
2005-11-18 13:50:00,40.37,40.45,40.34,40.44,19900.0,33.5579,33.6244,33.533,33.6161,19900.0
2005-11-18 13:55:00,40.45,40.58,40.44,40.52,31500.0,33.6244,33.7325,33.6161,33.6826,31500.0
2005-11-18 14:00:00,40.52,40.59,40.5,40.54,10200.0,33.6826,33.7408,33.666,33.6992,10200.0
2005-11-18 14:05:00,40.53,40.61,40.45,40.61,24200.0,33.6909,33.7574,33.6244,33.7574,24200.0
2005-11-18 14:10:00,40.56,40.58,40.53,40.57,14000.0,33.7158,33.7325,33.6909,33.7241,14000.0
2005-11-18 14:15:00,40.57,40.57,40.51,40.53,39800.0,33.7241,33.7241,33.6743,33.6909,39800.0
2005-11-18 14:20:00,40.51,40.53,40.49,40.53,11800.0,33.6743,33.6909,33.6576,33.6909,11800.0
2005-11-18 14:25:00,40.53,40.55,40.49,40.55,17300.0,33.6909,33.7075,33.6576,33.7075,17300.0
2005-11-18 14:30:00,40.54,40.61,40.54,40.61,15500.0,33.6992,33.7574,33.6992,33.7574,15500.0
2005-11-18 14:35:00,40.62,40.66,40.57,40.57,10800.0,33.7657,33.799,33.7241,33.7241,10800.0
2005-11-18 14:40:00,40.57,40.57,40.54,40.54,6600.0,33.7241,33.7241,33.6992,33.6992,6600.0
2005-11-18 14:45:00,40.55,40.55,40.48,40.48,15700.0,33.7075,33.7075,33.6493,33.6493,15700.0
2005-11-18 14:50:00,40.49,40.51,40.46,40.51,21200.0,33.6576,33.6743,33.6327,33.6743,21200.0
2005-11-18 14:55:00,40.51,40.55,40.48,40.55,25300.0,33.6743,33.7075,33.6493,33.7075,25300.0
2005-11-18 15:00:00,40.56,40.6,40.56,40.6,12700.0,33.7158,33.7491,33.7158,33.7491,12700.0
2005-11-18 15:05:00,40.61,40.69,40.6,40.68,29400.0,33.7574,33.8239,33.7491,33.8156,29400.0
2005-11-18 15:10:00,40.69,40.7,40.67,40.68,33900.0,33.8239,33.8322,33.8073,33.8156,33900.0
2005-11-18 15:15:00,40.7,40.75,40.65,40.73,30100.0,33.8322,33.8738,33.7906,33.8571,30100.0
2005-11-18 15:20:00,40.73,40.73,40.65,40.65,34900.0,33.8571,33.8571,33.7906,33.7906,34900.0
2005-11-18 15:25:00,40.66,40.68,40.62,40.68,23100.0,33.799,33.8156,33.7657,33.8156,23100.0
2005-11-18 15:30:00,40.67,40.68,40.64,40.65,30200.0,33.8073,33.8156,33.7823,33.7906,30200.0
2005-11-18 15:35:00,40.66,40.66,40.62,40.64,42700.0,33.799,33.799,33.7657,33.7823,42700.0
2005-11-18 15:40:00,40.65,40.73,40.65,40.72,39400.0,33.7906,33.8571,33.7906,33.8488,39400.0
2005-11-18 15:45:00,40.72,40.8,40.69,40.78,36700.0,33.8488,33.9153,33.8239,33.8987,36700.0
2005-11-18 15:50:00,40.77,40.78,40.72,40.78,35400.0,33.8904,33.8987,33.8488,33.8987,35400.0
2005-11-18 15:55:00,40.77,40.8,40.74,40.79,35100.0,33.8904,33.9153,33.8655,33.907,35100.0
2005-11-21 09:30:00,40.85,40.85,40.75,40.76,30700.0,33.9569,33.9569,33.8738,33.8821,30700.0
2005-11-21 09:35:00,40.76,40.91,40.76,40.87,28400.0,33.8821,34.0068,33.8821,33.9735,28400.0
2005-11-21 09:40:00,40.86,41.11,40.86,41.11,51400.0,33.9652,34.173,33.9652,34.173,51400.0
2005-11-21 09:45:00,41.13,41.17,41.02,41.09,44100.0,34.1897,34.2229,34.0982,34.1564,44100.0
2005-11-21 09:50:00,41.09,41.09,40.96,40.97,28900.0,34.1564,34.1564,34.0483,34.0566,28900.0
2005-11-21 09:55:00,40.99,41.07,40.93,41.07,36600.0,34.0733,34.1398,34.0234,34.1398,36600.0
2005-11-21 10:00:00,41.08,41.16,41.08,41.15,24300.0,34.1481,34.2146,34.1481,34.2063,24300.0
2005-11-21 10:05:00,41.13,41.32,41.13,41.31,34800.0,34.1897,34.3476,34.1897,34.3393,34800.0
2005-11-21 10:10:00,41.32,41.56,41.3,41.52,44400.0,34.3476,34.5471,34.331,34.5138,44400.0
2005-11-21 10:15:00,41.49,41.51,41.44,41.45,14600.0,34.4889,34.5055,34.4473,34.4557,14600.0
2005-11-21 10:20:00,41.45,41.51,41.43,41.49,25400.0,34.4557,34.5055,34.439,34.4889,25400.0
2005-11-21 10:25:00,41.49,41.6,41.48,41.6,43700.0,34.4889,34.5803,34.4806,34.5803,43700.0
2005-11-21 10:30:00,41.59,41.67,41.59,41.64,25000.0,34.572,34.6385,34.572,34.6136,25000.0
2005-11-21 10:35:00,41.64,41.78,41.64,41.71,49400.0,34.6136,34.73,34.6136,34.6718,49400.0
2005-11-21 10:40:00,41.7,41.77,41.55,41.56,39200.0,34.6635,34.7217,34.5388,34.5471,39200.0
2005-11-21 10:45:00,41.57,41.71,41.57,41.7,14600.0,34.5554,34.6718,34.5554,34.6635,14600.0
2005-11-21 10:50:00,41.7,41.75,41.68,41.75,33400.0,34.6635,34.705,34.6468,34.705,33400.0
2005-11-21 10:55:00,41.76,41.81,41.72,41.74,29700.0,34.7133,34.7549,34.6801,34.6967,29700.0
2005-11-21 11:00:00,41.72,41.73,41.65,41.66,24200.0,34.6801,34.6884,34.6219,34.6302,24200.0
2005-11-21 11:05:00,41.66,41.67,41.62,41.62,9000.0,34.6302,34.6385,34.597,34.597,9000.0
2005-11-21 11:10:00,41.63,41.8,41.63,41.75,33100.0,34.6053,34.7466,34.6053,34.705,33100.0
2005-11-21 11:15:00,41.72,41.79,41.67,41.74,15700.0,34.6801,34.7383,34.6385,34.6967,15700.0
2005-11-21 11:20:00,41.75,41.9,41.74,41.9,23400.0,34.705,34.8297,34.6967,34.8297,23400.0
2005-11-21 11:25:00,41.9,41.9,41.84,41.86,21000.0,34.8297,34.8297,34.7798,34.7965,21000.0
2005-11-21 11:30:00,41.86,41.89,41.84,41.86,17000.0,34.7965,34.8214,34.7798,34.7965,17000.0
2005-11-21 11:35:00,41.87,41.93,41.83,41.84,16300.0,34.8048,34.8547,34.7715,34.7798,16300.0
2005-11-21 11:40:00,41.84,41.95,41.84,41.95,20900.0,34.7798,34.8713,34.7798,34.8713,20900.0
2005-11-21 11:45:00,41.92,41.94,41.88,41.91,24200.0,34.8463,34.863,34.8131,34.838,24200.0
2005-11-21 11:50:00,41.91,41.95,41.9,41.91,43100.0,34.838,34.8713,34.8297,34.838,43100.0
2005-11-21 11:55:00,41.89,41.93,41.89,41.93,44400.0,34.8214,34.8547,34.8214,34.8547,44400.0
2005-11-21 12:00:00,41.92,41.92,41.88,41.91,9900.0,34.8463,34.8463,34.8131,34.838,9900.0
2005-11-21 12:05:00,41.9,41.9,41.83,41.83,52700.0,34.8297,34.8297,34.7715,34.7715,52700.0
2005-11-21 12:10:00,41.83,41.83,41.73,41.81,12400.0,34.7715,34.7715,34.6884,34.7549,12400.0
2005-11-21 12:15:00,41.81,41.81,41.75,41.8,8500.0,34.7549,34.7549,34.705,34.7466,8500.0
2005-11-21 12:20:00,41.78,41.82,41.75,41.8,17800.0,34.73,34.7632,34.705,34.7466,17800.0
2005-11-21 12:25:00,41.8,41.81,41.68,41.69,14300.0,34.7466,34.7549,34.6468,34.6552,14300.0
2005-11-21 12:30:00,41.72,41.75,41.67,41.68,11400.0,34.6801,34.705,34.6385,34.6468,11400.0
2005-11-21 12:35:00,41.67,41.71,41.66,41.71,8800.0,34.6385,34.6718,34.6302,34.6718,8800.0
2005-11-21 12:40:00,41.7,41.71,41.65,41.66,7500.0,34.6635,34.6718,34.6219,34.6302,7500.0
2005-11-21 12:45:00,41.66,41.68,41.65,41.66,5300.0,34.6302,34.6468,34.6219,34.6302,5300.0
2005-11-21 12:50:00,41.66,41.73,41.65,41.71,11500.0,34.6302,34.6884,34.6219,34.6718,11500.0
2005-11-21 12:55:00,41.7,41.73,41.7,41.72,4800.0,34.6635,34.6884,34.6635,34.6801,4800.0
2005-11-21 13:00:00,41.72,41.73,41.68,41.68,6900.0,34.6801,34.6884,34.6468,34.6468,6900.0
2005-11-21 13:05:00,41.69,41.69,41.62,41.62,12600.0,34.6552,34.6552,34.597,34.597,12600.0
2005-11-21 13:10:00,41.64,41.69,41.63,41.68,5000.0,34.6136,34.6552,34.6053,34.6468,5000.0
2005-11-21 13:15:00,41.68,41.73,41.65,41.72,8900.0,34.6468,34.6884,34.6219,34.6801,8900.0
2005-11-21 13:20:00,41.7,41.7,41.67,41.67,4000.0,34.6635,34.6635,34.6385,34.6385,4000.0
2005-11-21 13:25:00,41.67,41.7,41.66,41.7,7300.0,34.6385,34.6635,34.6302,34.6635,7300.0
2005-11-21 13:30:00,41.7,41.7,41.64,41.69,7000.0,34.6635,34.6635,34.6136,34.6552,7000.0
2005-11-21 13:35:00,41.67,41.7,41.64,41.7,14200.0,34.6385,34.6635,34.6136,34.6635,14200.0
2005-11-21 13:40:00,41.7,41.71,41.61,41.61,7200.0,34.6635,34.6718,34.5887,34.5887,7200.0
2005-11-21 13:45:00,41.61,41.65,41.61,41.65,4400.0,34.5887,34.6219,34.5887,34.6219,4400.0
2005-11-21 13:50:00,41.66,41.7,41.66,41.67,3600.0,34.6302,34.6635,34.6302,34.6385,3600.0
2005-11-21 13:55:00,41.68,41.68,41.64,41.64,11700.0,34.6468,34.6468,34.6136,34.6136,11700.0
2005-11-21 14:00:00,41.64,41.66,41.63,41.64,5500.0,34.6136,34.6302,34.6053,34.6136,5500.0
2005-11-21 14:05:00,41.64,41.64,41.61,41.63,9200.0,34.6136,34.6136,34.5887,34.6053,9200.0
2005-11-21 14:10:00,41.63,41.65,41.6,41.64,9100.0,34.6053,34.6219,34.5803,34.6136,9100.0
2005-11-21 14:15:00,41.65,41.67,41.64,41.66,8300.0,34.6219,34.6385,34.6136,34.6302,8300.0
2005-11-21 14:20:00,41.67,41.73,41.67,41.7,5900.0,34.6385,34.6884,34.6385,34.6635,5900.0
2005-11-21 14:25:00,41.71,41.74,41.7,41.73,12500.0,34.6718,34.6967,34.6635,34.6884,12500.0
2005-11-21 14:30:00,41.74,41.74,41.66,41.67,11100.0,34.6967,34.6967,34.6302,34.6385,11100.0
2005-11-21 14:35:00,41.67,41.7,41.61,41.61,22400.0,34.6385,34.6635,34.5887,34.5887,22400.0
2005-11-21 14:40:00,41.62,41.65,41.62,41.65,11800.0,34.597,34.6219,34.597,34.6219,11800.0
2005-11-21 14:45:00,41.65,41.66,41.6,41.61,17900.0,34.6219,34.6302,34.5803,34.5887,17900.0
2005-11-21 14:50:00,41.61,41.73,41.6,41.72,19700.0,34.5887,34.6884,34.5803,34.6801,19700.0
2005-11-21 14:55:00,41.73,41.78,41.72,41.75,17500.0,34.6884,34.73,34.6801,34.705,17500.0
2005-11-21 15:00:00,41.75,41.79,41.72,41.79,11900.0,34.705,34.7383,34.6801,34.7383,11900.0
2005-11-21 15:05:00,41.77,41.84,41.77,41.83,25500.0,34.7217,34.7798,34.7217,34.7715,25500.0
2005-11-21 15:10:00,41.83,41.88,41.8,41.86,15400.0,34.7715,34.8131,34.7466,34.7965,15400.0
2005-11-21 15:15:00,41.87,41.87,41.76,41.82,18800.0,34.8048,34.8048,34.7133,34.7632,18800.0
2005-11-21 15:20:00,41.83,41.87,41.82,41.83,13900.0,34.7715,34.8048,34.7632,34.7715,13900.0
2005-11-21 15:25:00,41.83,41.85,41.82,41.85,16800.0,34.7715,34.7882,34.7632,34.7882,16800.0
2005-11-21 15:30:00,41.85,41.86,41.83,41.84,40200.0,34.7882,34.7965,34.7715,34.7798,40200.0
2005-11-21 15:35:00,41.83,41.87,41.83,41.85,23100.0,34.7715,34.8048,34.7715,34.7882,23100.0
2005-11-21 15:40:00,41.86,41.89,41.86,41.88,21800.0,34.7965,34.8214,34.7965,34.8131,21800.0
2005-11-21 15:45:00,41.88,41.88,41.82,41.83,31000.0,34.8131,34.8131,34.7632,34.7715,31000.0
2005-11-21 15:50:00,41.83,41.84,41.76,41.77,68700.0,34.7715,34.7798,34.7133,34.7217,68700.0
2005-11-21 15:55:00,41.78,41.81,41.77,41.78,53200.0,34.73,34.7549,34.7217,34.73,53200.0
2005-11-22 09:30:00,41.78,41.82,41.42,41.6,42100.0,34.73,34.7632,34.4307,34.5803,42100.0
2005-11-22 09:35:00,41.44,41.59,41.35,41.44,41100.0,34.4473,34.572,34.3725,34.4473,41100.0
2005-11-22 09:40:00,41.45,41.49,41.43,41.45,25000.0,34.4557,34.4889,34.439,34.4557,25000.0
2005-11-22 09:45:00,41.46,41.46,41.18,41.19,36700.0,34.464,34.464,34.2312,34.2395,36700.0
2005-11-22 09:50:00,41.19,41.38,41.19,41.31,49700.0,34.2395,34.3975,34.2395,34.3393,49700.0
2005-11-22 09:55:00,41.31,41.41,41.28,41.41,22500.0,34.3393,34.4224,34.3143,34.4224,22500.0
2005-11-22 10:00:00,41.4,41.45,41.38,41.43,21500.0,34.4141,34.4557,34.3975,34.439,21500.0
2005-11-22 10:05:00,41.43,41.45,41.34,41.36,25800.0,34.439,34.4557,34.3642,34.3808,25800.0
2005-11-22 10:10:00,41.34,41.39,41.32,41.35,18400.0,34.3642,34.4058,34.3476,34.3725,18400.0
2005-11-22 10:15:00,41.31,41.35,41.31,41.35,14200.0,34.3393,34.3725,34.3393,34.3725,14200.0
2005-11-22 10:20:00,41.35,41.42,41.35,41.37,18200.0,34.3725,34.4307,34.3725,34.3892,18200.0
2005-11-22 10:25:00,41.37,41.47,41.37,41.44,12200.0,34.3892,34.4723,34.3892,34.4473,12200.0
2005-11-22 10:30:00,41.42,41.42,41.38,41.42,20000.0,34.4307,34.4307,34.3975,34.4307,20000.0
2005-11-22 10:35:00,41.43,41.43,41.3,41.3,15400.0,34.439,34.439,34.331,34.331,15400.0
2005-11-22 10:40:00,41.3,41.41,41.3,41.39,15300.0,34.331,34.4224,34.331,34.4058,15300.0
2005-11-22 10:45:00,41.4,41.45,41.37,41.37,11800.0,34.4141,34.4557,34.3892,34.3892,11800.0
2005-11-22 10:50:00,41.37,41.41,41.33,41.33,19300.0,34.3892,34.4224,34.3559,34.3559,19300.0
2005-11-22 10:55:00,41.34,41.34,41.28,41.31,16100.0,34.3642,34.3642,34.3143,34.3393,16100.0
2005-11-22 11:00:00,41.31,41.31,41.27,41.27,11800.0,34.3393,34.3393,34.306,34.306,11800.0
2005-11-22 11:05:00,41.27,41.27,41.22,41.23,15100.0,34.306,34.306,34.2645,34.2728,15100.0
2005-11-22 11:10:00,41.22,41.22,41.19,41.19,13800.0,34.2645,34.2645,34.2395,34.2395,13800.0
2005-11-22 11:15:00,41.19,41.19,41.14,41.14,7400.0,34.2395,34.2395,34.198,34.198,7400.0
2005-11-22 11:20:00,41.15,41.23,41.14,41.23,12700.0,34.2063,34.2728,34.198,34.2728,12700.0
2005-11-22 11:25:00,41.23,41.29,41.21,41.21,8200.0,34.2728,34.3227,34.2562,34.2562,8200.0
2005-11-22 11:30:00,41.21,41.21,41.17,41.17,9100.0,34.2562,34.2562,34.2229,34.2229,9100.0
2005-11-22 11:35:00,41.16,41.17,41.09,41.09,25000.0,34.2146,34.2229,34.1564,34.1564,25000.0
2005-11-22 11:40:00,41.1,41.1,41.04,41.08,6900.0,34.1647,34.1647,34.1148,34.1481,6900.0
2005-11-22 11:45:00,41.09,41.09,41.08,41.09,5200.0,34.1564,34.1564,34.1481,34.1564,5200.0
2005-11-22 11:50:00,41.09,41.1,41.09,41.1,5100.0,34.1564,34.1647,34.1564,34.1647,5100.0
2005-11-22 11:55:00,41.1,41.13,41.09,41.1,9200.0,34.1647,34.1897,34.1564,34.1647,9200.0
2005-11-22 12:00:00,41.13,41.16,41.1,41.15,7300.0,34.1897,34.2146,34.1647,34.2063,7300.0
2005-11-22 12:05:00,41.15,41.19,41.12,41.12,15900.0,34.2063,34.2395,34.1813,34.1813,15900.0
2005-11-22 12:10:00,41.12,41.13,41.08,41.1,11400.0,34.1813,34.1897,34.1481,34.1647,11400.0
2005-11-22 12:15:00,41.1,41.14,41.08,41.09,6000.0,34.1647,34.198,34.1481,34.1564,6000.0
2005-11-22 12:20:00,41.1,41.13,41.08,41.12,5300.0,34.1647,34.1897,34.1481,34.1813,5300.0
2005-11-22 12:25:00,41.13,41.15,41.12,41.13,3800.0,34.1897,34.2063,34.1813,34.1897,3800.0
2005-11-22 12:30:00,41.16,41.17,41.13,41.14,9400.0,34.2146,34.2229,34.1897,34.198,9400.0
2005-11-22 12:35:00,41.14,41.17,41.13,41.17,6100.0,34.198,34.2229,34.1897,34.2229,6100.0
2005-11-22 12:40:00,41.17,41.19,41.16,41.18,5600.0,34.2229,34.2395,34.2146,34.2312,5600.0
2005-11-22 12:45:00,41.19,41.23,41.17,41.17,8200.0,34.2395,34.2728,34.2229,34.2229,8200.0
2005-11-22 12:50:00,41.17,41.19,41.15,41.19,7500.0,34.2229,34.2395,34.2063,34.2395,7500.0
2005-11-22 12:55:00,41.17,41.17,41.13,41.14,6300.0,34.2229,34.2229,34.1897,34.198,6300.0
2005-11-22 13:00:00,41.13,41.16,41.12,41.15,10900.0,34.1897,34.2146,34.1813,34.2063,10900.0
2005-11-22 13:05:00,41.16,41.23,41.12,41.14,33800.0,34.2146,34.2728,34.1813,34.198,33800.0
2005-11-22 13:10:00,41.14,41.16,41.1,41.13,16200.0,34.198,34.2146,34.1647,34.1897,16200.0
2005-11-22 13:15:00,41.13,41.13,41.08,41.1,12300.0,34.1897,34.1897,34.1481,34.1647,12300.0
2005-11-22 13:20:00,41.1,41.11,41.09,41.1,5200.0,34.1647,34.173,34.1564,34.1647,5200.0
2005-11-22 13:25:00,41.11,41.14,41.1,41.14,5000.0,34.173,34.198,34.1647,34.198,5000.0
2005-11-22 13:30:00,41.14,41.14,41.1,41.13,5200.0,34.198,34.198,34.1647,34.1897,5200.0
2005-11-22 13:35:00,41.12,41.2,41.12,41.2,13300.0,34.1813,34.2478,34.1813,34.2478,13300.0
2005-11-22 13:40:00,41.2,41.23,41.17,41.17,5300.0,34.2478,34.2728,34.2229,34.2229,5300.0
2005-11-22 13:45:00,41.18,41.19,41.17,41.17,4000.0,34.2312,34.2395,34.2229,34.2229,4000.0
2005-11-22 13:50:00,41.18,41.18,41.08,41.1,7400.0,34.2312,34.2312,34.1481,34.1647,7400.0
2005-11-22 13:55:00,41.1,41.11,41.08,41.1,5200.0,34.1647,34.173,34.1481,34.1647,5200.0
2005-11-22 14:00:00,41.1,41.32,41.1,41.32,71300.0,34.1647,34.3476,34.1647,34.3476,71300.0
2005-11-22 14:05:00,41.33,41.52,41.32,41.52,92400.0,34.3559,34.5138,34.3476,34.5138,92400.0
2005-11-22 14:10:00,41.54,41.59,41.5,41.59,74300.0,34.5305,34.572,34.4972,34.572,74300.0
2005-11-22 14:15:00,41.59,41.75,41.59,41.75,145100.0,34.572,34.705,34.572,34.705,145100.0
2005-11-22 14:20:00,41.76,41.99,41.7,41.77,131000.0,34.7133,34.9045,34.6635,34.7217,131000.0
2005-11-22 14:25:00,41.78,41.9,41.78,41.9,101300.0,34.73,34.8297,34.73,34.8297,101300.0
2005-11-22 14:30:00,41.9,42.1,41.9,42.05,136600.0,34.8297,34.996,34.8297,34.9544,136600.0
2005-11-22 14:35:00,42.04,42.05,41.93,42.03,29900.0,34.9461,34.9544,34.8547,34.9378,29900.0
2005-11-22 14:40:00,42.05,42.23,42.04,42.14,80400.0,34.9544,35.104,34.9461,35.0292,80400.0
2005-11-22 14:45:00,42.15,42.31,42.14,42.24,58500.0,35.0375,35.1705,35.0292,35.1123,58500.0
2005-11-22 14:50:00,42.25,42.25,42.15,42.25,55900.0,35.1207,35.1207,35.0375,35.1207,55900.0
2005-11-22 14:55:00,42.21,42.3,42.21,42.26,63900.0,35.0874,35.1622,35.0874,35.129,63900.0
2005-11-22 15:00:00,42.27,42.41,42.27,42.41,55600.0,35.1373,35.2537,35.1373,35.2537,55600.0
2005-11-22 15:05:00,42.43,42.54,42.43,42.53,63500.0,35.2703,35.3617,35.2703,35.3534,63500.0
2005-11-22 15:10:00,42.53,42.68,42.53,42.67,59700.0,35.3534,35.4781,35.3534,35.4698,59700.0
2005-11-22 15:15:00,42.68,42.71,42.55,42.55,103300.0,35.4781,35.503,35.37,35.37,103300.0
2005-11-22 15:20:00,42.57,42.63,42.53,42.63,125600.0,35.3867,35.4365,35.3534,35.4365,125600.0
2005-11-22 15:25:00,42.6,42.9,42.54,42.87,144000.0,35.4116,35.661,35.3617,35.636,144000.0
2005-11-22 15:30:00,42.85,42.89,42.79,42.85,72400.0,35.6194,35.6527,35.5695,35.6194,72400.0
2005-11-22 15:35:00,42.85,42.92,42.8,42.92,67800.0,35.6194,35.6776,35.5779,35.6776,67800.0
2005-11-22 15:40:00,42.92,42.96,42.86,42.87,64000.0,35.6776,35.7109,35.6277,35.636,64000.0
2005-11-22 15:45:00,42.87,42.89,42.84,42.87,84800.0,35.636,35.6527,35.6111,35.636,84800.0
2005-11-22 15:50:00,42.87,42.89,42.75,42.76,105100.0,35.636,35.6527,35.5363,35.5446,105100.0
2005-11-22 15:55:00,42.76,42.8,42.75,42.79,109700.0,35.5446,35.5779,35.5363,35.5695,109700.0
2005-11-23 09:30:00,42.79,42.79,42.52,42.62,48400.0,35.5695,35.5695,35.3451,35.4282,48400.0
2005-11-23 09:35:00,42.62,42.94,42.62,42.87,30200.0,35.4282,35.6942,35.4282,35.636,30200.0
2005-11-23 09:40:00,42.88,43.06,42.8,42.8,75600.0,35.6444,35.794,35.5779,35.5779,75600.0
2005-11-23 09:45:00,42.82,42.86,42.71,42.85,39900.0,35.5945,35.6277,35.503,35.6194,39900.0
2005-11-23 09:50:00,42.86,43.28,42.86,43.24,68800.0,35.6277,35.9769,35.6277,35.9436,68800.0
2005-11-23 09:55:00,43.28,43.28,43.09,43.09,39100.0,35.9769,35.9769,35.8189,35.8189,39100.0
2005-11-23 10:00:00,43.07,43.18,42.97,43.15,36400.0,35.8023,35.8937,35.7192,35.8688,36400.0
2005-11-23 10:05:00,43.18,43.21,43.12,43.2,25000.0,35.8937,35.9187,35.8439,35.9104,25000.0
2005-11-23 10:10:00,43.18,43.24,43.1,43.1,17300.0,35.8937,35.9436,35.8272,35.8272,17300.0
2005-11-23 10:15:00,43.1,43.2,43.08,43.1,14600.0,35.8272,35.9104,35.8106,35.8272,14600.0
2005-11-23 10:20:00,43.1,43.16,43.07,43.16,37600.0,35.8272,35.8771,35.8023,35.8771,37600.0
2005-11-23 10:25:00,43.16,43.19,43.02,43.07,28100.0,35.8771,35.902,35.7607,35.8023,28100.0
2005-11-23 10:30:00,43.02,43.31,43.02,43.29,102800.0,35.7607,36.0018,35.7607,35.9852,102800.0
2005-11-23 10:35:00,43.29,43.31,43.19,43.2,14300.0,35.9852,36.0018,35.902,35.9104,14300.0
2005-11-23 10:40:00,43.19,43.19,43.13,43.15,17900.0,35.902,35.902,35.8522,35.8688,17900.0
2005-11-23 10:45:00,43.15,43.18,43.11,43.16,15800.0,35.8688,35.8937,35.8355,35.8771,15800.0
2005-11-23 10:50:00,43.16,43.17,43.1,43.11,27000.0,35.8771,35.8854,35.8272,35.8355,27000.0
2005-11-23 10:55:00,43.11,43.15,43.11,43.13,12200.0,35.8355,35.8688,35.8355,35.8522,12200.0
2005-11-23 11:00:00,43.11,43.12,43.09,43.09,21200.0,35.8355,35.8439,35.8189,35.8189,21200.0
2005-11-23 11:05:00,43.08,43.13,43.08,43.13,24700.0,35.8106,35.8522,35.8106,35.8522,24700.0
2005-11-23 11:10:00,43.13,43.14,43.12,43.13,12700.0,35.8522,35.8605,35.8439,35.8522,12700.0
2005-11-23 11:15:00,43.11,43.14,43.1,43.14,10100.0,35.8355,35.8605,35.8272,35.8605,10100.0
2005-11-23 11:20:00,43.15,43.18,43.14,43.18,36400.0,35.8688,35.8937,35.8605,35.8937,36400.0
2005-11-23 11:25:00,43.17,43.25,43.16,43.22,16300.0,35.8854,35.9519,35.8771,35.927,16300.0
2005-11-23 11:30:00,43.22,43.24,43.18,43.21,8300.0,35.927,35.9436,35.8937,35.9187,8300.0
2005-11-23 11:35:00,43.21,43.21,43.12,43.15,7600.0,35.9187,35.9187,35.8439,35.8688,7600.0
2005-11-23 11:40:00,43.11,43.17,43.11,43.14,11300.0,35.8355,35.8854,35.8355,35.8605,11300.0
2005-11-23 11:45:00,43.14,43.14,43.11,43.12,11300.0,35.8605,35.8605,35.8355,35.8439,11300.0
2005-11-23 11:50:00,43.13,43.16,43.13,43.15,13300.0,35.8522,35.8771,35.8522,35.8688,13300.0
2005-11-23 11:55:00,43.15,43.15,43.12,43.13,8300.0,35.8688,35.8688,35.8439,35.8522,8300.0
2005-11-23 12:00:00,43.13,43.13,43.05,43.08,18200.0,35.8522,35.8522,35.7857,35.8106,18200.0
2005-11-23 12:05:00,43.06,43.08,42.98,42.99,28000.0,35.794,35.8106,35.7275,35.7358,28000.0
2005-11-23 12:10:00,42.99,43.0,42.91,42.92,14800.0,35.7358,35.7441,35.6693,35.6776,14800.0
2005-11-23 12:15:00,42.92,43.06,42.92,43.06,16300.0,35.6776,35.794,35.6776,35.794,16300.0
2005-11-23 12:20:00,43.03,43.03,42.96,42.97,16000.0,35.769,35.769,35.7109,35.7192,16000.0
2005-11-23 12:25:00,42.93,43.0,42.92,42.97,64500.0,35.6859,35.7441,35.6776,35.7192,64500.0
2005-11-23 12:30:00,42.99,43.08,42.98,43.08,35500.0,35.7358,35.8106,35.7275,35.8106,35500.0
2005-11-23 12:35:00,43.08,43.1,43.06,43.06,21300.0,35.8106,35.8272,35.794,35.794,21300.0
2005-11-23 12:40:00,43.05,43.06,43.02,43.06,9200.0,35.7857,35.794,35.7607,35.794,9200.0
2005-11-23 12:45:00,43.04,43.12,43.04,43.12,15800.0,35.7774,35.8439,35.7774,35.8439,15800.0
2005-11-23 12:50:00,43.13,43.14,43.04,43.05,9400.0,35.8522,35.8605,35.7774,35.7857,9400.0
2005-11-23 12:55:00,43.05,43.06,43.02,43.03,8600.0,35.7857,35.794,35.7607,35.769,8600.0
2005-11-23 13:00:00,43.03,43.04,42.98,43.03,27400.0,35.769,35.7774,35.7275,35.769,27400.0
2005-11-23 13:05:00,43.04,43.04,42.98,42.98,11100.0,35.7774,35.7774,35.7275,35.7275,11100.0
2005-11-23 13:10:00,42.99,43.0,42.97,43.0,11900.0,35.7358,35.7441,35.7192,35.7441,11900.0
2005-11-23 13:15:00,42.99,43.02,42.99,43.02,13700.0,35.7358,35.7607,35.7358,35.7607,13700.0
2005-11-23 13:20:00,43.03,43.04,43.02,43.04,13900.0,35.769,35.7774,35.7607,35.7774,13900.0
2005-11-23 13:25:00,43.05,43.08,43.03,43.03,12500.0,35.7857,35.8106,35.769,35.769,12500.0
2005-11-23 13:30:00,43.02,43.04,43.01,43.01,13500.0,35.7607,35.7774,35.7524,35.7524,13500.0
2005-11-23 13:35:00,43.0,43.0,42.95,42.95,9300.0,35.7441,35.7441,35.7025,35.7025,9300.0
2005-11-23 13:40:00,42.92,42.93,42.89,42.89,11200.0,35.6776,35.6859,35.6527,35.6527,11200.0
2005-11-23 13:45:00,42.9,42.95,42.89,42.95,14100.0,35.661,35.7025,35.6527,35.7025,14100.0
2005-11-23 13:50:00,42.95,43.0,42.95,43.0,11700.0,35.7025,35.7441,35.7025,35.7441,11700.0
2005-11-23 13:55:00,42.99,43.0,42.95,42.97,17300.0,35.7358,35.7441,35.7025,35.7192,17300.0
2005-11-23 14:00:00,42.97,42.98,42.94,42.98,14600.0,35.7192,35.7275,35.6942,35.7275,14600.0
2005-11-23 14:05:00,42.97,42.99,42.96,42.99,11800.0,35.7192,35.7358,35.7109,35.7358,11800.0
2005-11-23 14:10:00,42.98,42.98,42.93,42.94,19800.0,35.7275,35.7275,35.6859,35.6942,19800.0
2005-11-23 14:15:00,42.94,43.0,42.93,42.97,12600.0,35.6942,35.7441,35.6859,35.7192,12600.0
2005-11-23 14:20:00,42.96,43.08,42.96,43.08,14300.0,35.7109,35.8106,35.7109,35.8106,14300.0
2005-11-23 14:25:00,43.08,43.08,43.0,43.0,19100.0,35.8106,35.8106,35.7441,35.7441,19100.0
2005-11-23 14:30:00,43.0,43.03,42.99,43.02,15200.0,35.7441,35.769,35.7358,35.7607,15200.0
2005-11-23 14:35:00,43.01,43.04,43.0,43.0,17700.0,35.7524,35.7774,35.7441,35.7441,17700.0
2005-11-23 14:40:00,43.01,43.04,43.0,43.01,9100.0,35.7524,35.7774,35.7441,35.7524,9100.0
2005-11-23 14:45:00,43.01,43.02,42.99,43.0,13800.0,35.7524,35.7607,35.7358,35.7441,13800.0
2005-11-23 14:50:00,43.0,43.03,43.0,43.03,15100.0,35.7441,35.769,35.7441,35.769,15100.0
2005-11-23 14:55:00,43.03,43.06,42.97,43.0,17900.0,35.769,35.794,35.7192,35.7441,17900.0
2005-11-23 15:00:00,42.99,42.99,42.94,42.96,28900.0,35.7358,35.7358,35.6942,35.7109,28900.0
2005-11-23 15:05:00,42.97,43.01,42.95,42.96,16100.0,35.7192,35.7524,35.7025,35.7109,16100.0
2005-11-23 15:10:00,42.96,42.96,42.91,42.94,35000.0,35.7109,35.7109,35.6693,35.6942,35000.0
2005-11-23 15:15:00,42.94,42.97,42.93,42.97,16500.0,35.6942,35.7192,35.6859,35.7192,16500.0
2005-11-23 15:20:00,42.97,42.99,42.94,42.97,10800.0,35.7192,35.7358,35.6942,35.7192,10800.0
2005-11-23 15:25:00,42.98,42.99,42.92,42.94,14600.0,35.7275,35.7358,35.6776,35.6942,14600.0
2005-11-23 15:30:00,42.94,42.99,42.94,42.96,11000.0,35.6942,35.7358,35.6942,35.7109,11000.0
2005-11-23 15:35:00,42.95,42.95,42.88,42.89,11600.0,35.7025,35.7025,35.6444,35.6527,11600.0
2005-11-23 15:40:00,42.89,42.97,42.87,42.93,13400.0,35.6527,35.7192,35.636,35.6859,13400.0
2005-11-23 15:45:00,42.91,43.02,42.91,43.02,130200.0,35.6693,35.7607,35.6693,35.7607,130200.0
2005-11-23 15:50:00,43.01,43.02,42.99,42.99,39900.0,35.7524,35.7607,35.7358,35.7358,39900.0
2005-11-23 15:55:00,43.0,43.02,42.99,42.99,45700.0,35.7441,35.7607,35.7358,35.7358,45700.0
2005-11-25 09:30:00,42.94,43.0,42.94,42.99,25000.0,35.6942,35.7441,35.6942,35.7358,25000.0
2005-11-25 09:35:00,42.99,42.99,42.78,42.94,15200.0,35.7358,35.7358,35.5612,35.6942,15200.0
2005-11-25 09:40:00,42.95,43.23,42.85,42.87,22900.0,35.7025,35.9353,35.6194,35.636,22900.0
2005-11-25 09:45:00,42.8,42.84,42.72,42.83,13400.0,35.5779,35.6111,35.5114,35.6028,13400.0
2005-11-25 09:50:00,42.8,42.91,42.78,42.87,10300.0,35.5779,35.6693,35.5612,35.636,10300.0
2005-11-25 09:55:00,42.82,42.82,42.75,42.78,9800.0,35.5945,35.5945,35.5363,35.5612,9800.0
2005-11-25 10:00:00,42.78,42.83,42.77,42.8,9700.0,35.5612,35.6028,35.5529,35.5779,9700.0
2005-11-25 10:05:00,42.79,42.87,42.78,42.87,6200.0,35.5695,35.636,35.5612,35.636,6200.0
2005-11-25 10:10:00,42.84,42.89,42.82,42.85,5400.0,35.6111,35.6527,35.5945,35.6194,5400.0
2005-11-25 10:15:00,42.86,42.88,42.78,42.81,6300.0,35.6277,35.6444,35.5612,35.5862,6300.0
2005-11-25 10:20:00,42.78,42.89,42.77,42.82,21200.0,35.5612,35.6527,35.5529,35.5945,21200.0
2005-11-25 10:25:00,42.8,42.8,42.7,42.73,16300.0,35.5779,35.5779,35.4947,35.5197,16300.0
2005-11-25 10:30:00,42.73,42.76,42.72,42.73,15400.0,35.5197,35.5446,35.5114,35.5197,15400.0
2005-11-25 10:35:00,42.73,42.73,42.63,42.69,31400.0,35.5197,35.5197,35.4365,35.4864,31400.0
2005-11-25 10:40:00,42.68,42.68,42.65,42.68,12200.0,35.4781,35.4781,35.4532,35.4781,12200.0
2005-11-25 10:45:00,42.7,42.77,42.69,42.77,10500.0,35.4947,35.5529,35.4864,35.5529,10500.0
2005-11-25 10:50:00,42.77,42.83,42.77,42.83,23000.0,35.5529,35.6028,35.5529,35.6028,23000.0
2005-11-25 10:55:00,42.85,42.88,42.8,42.8,20800.0,35.6194,35.6444,35.5779,35.5779,20800.0
2005-11-25 11:00:00,42.83,42.85,42.81,42.84,7400.0,35.6028,35.6194,35.5862,35.6111,7400.0
2005-11-25 11:05:00,42.83,42.89,42.83,42.89,7600.0,35.6028,35.6527,35.6028,35.6527,7600.0
2005-11-25 11:10:00,42.89,42.89,42.88,42.88,4500.0,35.6527,35.6527,35.6444,35.6444,4500.0
2005-11-25 11:15:00,42.89,42.94,42.88,42.93,9400.0,35.6527,35.6942,35.6444,35.6859,9400.0
2005-11-25 11:20:00,42.92,42.97,42.92,42.97,2500.0,35.6776,35.7192,35.6776,35.7192,2500.0
2005-11-25 11:25:00,42.97,42.98,42.94,42.95,6800.0,35.7192,35.7275,35.6942,35.7025,6800.0
2005-11-25 11:30:00,42.94,42.98,42.91,42.97,2900.0,35.6942,35.7275,35.6693,35.7192,2900.0
2005-11-25 11:35:00,42.95,42.95,42.89,42.91,7800.0,35.7025,35.7025,35.6527,35.6693,7800.0
2005-11-25 11:40:00,42.92,42.97,42.92,42.95,10100.0,35.6776,35.7192,35.6776,35.7025,10100.0
2005-11-25 11:45:00,42.95,43.04,42.95,43.02,9100.0,35.7025,35.7774,35.7025,35.7607,9100.0
2005-11-25 11:50:00,43.01,43.02,42.97,43.0,5000.0,35.7524,35.7607,35.7192,35.7441,5000.0
2005-11-25 11:55:00,43.01,43.04,43.0,43.01,5500.0,35.7524,35.7774,35.7441,35.7524,5500.0
2005-11-25 12:00:00,43.01,43.02,43.01,43.02,3100.0,35.7524,35.7607,35.7524,35.7607,3100.0
2005-11-25 12:05:00,43.01,43.02,43.0,43.01,16500.0,35.7524,35.7607,35.7441,35.7524,16500.0
2005-11-25 12:10:00,43.0,43.05,43.0,43.05,10500.0,35.7441,35.7857,35.7441,35.7857,10500.0
2005-11-25 12:15:00,43.05,43.09,43.05,43.08,12900.0,35.7857,35.8189,35.7857,35.8106,12900.0
2005-11-25 12:20:00,43.08,43.09,43.06,43.08,6200.0,35.8106,35.8189,35.794,35.8106,6200.0
2005-11-25 12:25:00,43.08,43.11,43.08,43.09,5200.0,35.8106,35.8355,35.8106,35.8189,5200.0
2005-11-25 12:30:00,43.08,43.09,43.03,43.04,4800.0,35.8106,35.8189,35.769,35.7774,4800.0
2005-11-25 12:35:00,43.06,43.07,43.04,43.06,5100.0,35.794,35.8023,35.7774,35.794,5100.0
2005-11-25 12:40:00,43.06,43.06,43.05,43.05,3600.0,35.794,35.794,35.7857,35.7857,3600.0
2005-11-25 12:45:00,43.06,43.11,43.05,43.1,15800.0,35.794,35.8355,35.7857,35.8272,15800.0
2005-11-25 12:50:00,43.09,43.12,43.08,43.12,34900.0,35.8189,35.8439,35.8106,35.8439,34900.0
2005-11-25 12:55:00,43.12,43.21,43.11,43.2,37900.0,35.8439,35.9187,35.8355,35.9104,37900.0
2005-11-25 13:00:00,43.2,43.2,43.2,43.2,10800.0,35.9104,35.9104,35.9104,35.9104,10800.0
2005-11-25 13:05:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 13:10:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 13:15:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 13:20:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 13:25:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 13:30:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 13:35:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 13:40:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 13:45:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 13:50:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 13:55:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 14:00:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 14:05:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 14:10:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 14:15:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 14:20:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 14:25:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 14:30:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 14:35:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 14:40:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 14:45:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 14:50:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 14:55:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 15:00:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 15:05:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 15:10:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 15:15:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 15:20:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 15:25:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 15:30:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 15:35:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 15:40:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 15:45:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 15:50:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-25 15:55:00,43.2,43.2,43.2,43.2,0.0,35.9104,35.9104,35.9104,35.9104,0.0
2005-11-28 09:30:00,43.21,43.21,43.05,43.06,31800.0,35.9187,35.9187,35.7857,35.794,31800.0
2005-11-28 09:35:00,43.07,43.07,42.78,42.79,63400.0,35.8023,35.8023,35.5612,35.5695,63400.0
2005-11-28 09:40:00,42.79,42.79,42.6,42.69,30000.0,35.5695,35.5695,35.4116,35.4864,30000.0
2005-11-28 09:45:00,42.7,42.72,42.63,42.66,24000.0,35.4947,35.5114,35.4365,35.4615,24000.0
2005-11-28 09:50:00,42.66,42.67,42.59,42.6,44300.0,35.4615,35.4698,35.4033,35.4116,44300.0
2005-11-28 09:55:00,42.63,42.64,42.36,42.45,63200.0,35.4365,35.4449,35.2121,35.2869,63200.0
2005-11-28 10:00:00,42.44,42.52,42.21,42.25,134800.0,35.2786,35.3451,35.0874,35.1207,134800.0
2005-11-28 10:05:00,42.25,42.39,42.21,42.32,41800.0,35.1207,35.237,35.0874,35.1788,41800.0
2005-11-28 10:10:00,42.34,42.34,42.18,42.18,35100.0,35.1955,35.1955,35.0625,35.0625,35100.0
2005-11-28 10:15:00,42.18,42.35,42.14,42.15,40300.0,35.0625,35.2038,35.0292,35.0375,40300.0
2005-11-28 10:20:00,42.15,42.23,42.15,42.2,35900.0,35.0375,35.104,35.0375,35.0791,35900.0
2005-11-28 10:25:00,42.2,42.21,42.09,42.12,25500.0,35.0791,35.0874,34.9877,35.0126,25500.0
2005-11-28 10:30:00,42.12,42.15,42.09,42.13,36100.0,35.0126,35.0375,34.9877,35.0209,36100.0
2005-11-28 10:35:00,42.13,42.16,42.05,42.05,26900.0,35.0209,35.0458,34.9544,34.9544,26900.0
2005-11-28 10:40:00,42.05,42.12,42.03,42.08,42600.0,34.9544,35.0126,34.9378,34.9793,42600.0
2005-11-28 10:45:00,42.06,42.18,42.06,42.16,36800.0,34.9627,35.0625,34.9627,35.0458,36800.0
2005-11-28 10:50:00,42.16,42.19,42.07,42.1,27300.0,35.0458,35.0708,34.971,34.996,27300.0
2005-11-28 10:55:00,42.1,42.12,42.06,42.09,46100.0,34.996,35.0126,34.9627,34.9877,46100.0
2005-11-28 11:00:00,42.09,42.14,42.08,42.08,17000.0,34.9877,35.0292,34.9793,34.9793,17000.0
2005-11-28 11:05:00,42.08,42.1,42.08,42.1,13900.0,34.9793,34.996,34.9793,34.996,13900.0
2005-11-28 11:10:00,42.1,42.11,42.05,42.1,29300.0,34.996,35.0043,34.9544,34.996,29300.0
2005-11-28 11:15:00,42.13,42.15,42.11,42.11,26000.0,35.0209,35.0375,35.0043,35.0043,26000.0
2005-11-28 11:20:00,42.11,42.11,42.05,42.06,18700.0,35.0043,35.0043,34.9544,34.9627,18700.0
2005-11-28 11:25:00,42.06,42.06,41.96,41.96,22200.0,34.9627,34.9627,34.8796,34.8796,22200.0
2005-11-28 11:30:00,41.96,41.97,41.84,41.88,35300.0,34.8796,34.8879,34.7798,34.8131,35300.0
2005-11-28 11:35:00,41.88,41.9,41.8,41.89,27300.0,34.8131,34.8297,34.7466,34.8214,27300.0
2005-11-28 11:40:00,41.89,41.91,41.89,41.91,11500.0,34.8214,34.838,34.8214,34.838,11500.0
2005-11-28 11:45:00,41.92,42.04,41.92,42.03,17900.0,34.8463,34.9461,34.8463,34.9378,17900.0
2005-11-28 11:50:00,42.03,42.04,42.01,42.02,12100.0,34.9378,34.9461,34.9212,34.9295,12100.0
2005-11-28 11:55:00,42.05,42.16,42.05,42.14,17000.0,34.9544,35.0458,34.9544,35.0292,17000.0
2005-11-28 12:00:00,42.11,42.12,42.01,42.02,18800.0,35.0043,35.0126,34.9212,34.9295,18800.0
2005-11-28 12:05:00,42.01,42.02,41.95,42.0,16900.0,34.9212,34.9295,34.8713,34.9128,16900.0
2005-11-28 12:10:00,42.01,42.03,41.99,42.01,22400.0,34.9212,34.9378,34.9045,34.9212,22400.0
2005-11-28 12:15:00,42.01,42.06,41.95,41.98,38700.0,34.9212,34.9627,34.8713,34.8962,38700.0
2005-11-28 12:20:00,41.98,42.06,41.98,42.04,23100.0,34.8962,34.9627,34.8962,34.9461,23100.0
2005-11-28 12:25:00,42.05,42.05,41.96,41.98,29100.0,34.9544,34.9544,34.8796,34.8962,29100.0
2005-11-28 12:30:00,41.98,41.99,41.9,41.95,27800.0,34.8962,34.9045,34.8297,34.8713,27800.0
2005-11-28 12:35:00,41.94,41.99,41.94,41.99,13300.0,34.863,34.9045,34.863,34.9045,13300.0
2005-11-28 12:40:00,41.99,42.0,41.9,41.9,11200.0,34.9045,34.9128,34.8297,34.8297,11200.0
2005-11-28 12:45:00,41.9,41.9,41.84,41.84,18100.0,34.8297,34.8297,34.7798,34.7798,18100.0
2005-11-28 12:50:00,41.85,41.9,41.82,41.83,29400.0,34.7882,34.8297,34.7632,34.7715,29400.0
2005-11-28 12:55:00,41.84,41.87,41.8,41.82,24100.0,34.7798,34.8048,34.7466,34.7632,24100.0
2005-11-28 13:00:00,41.82,41.85,41.8,41.84,22100.0,34.7632,34.7882,34.7466,34.7798,22100.0
2005-11-28 13:05:00,41.84,41.85,41.8,41.83,21600.0,34.7798,34.7882,34.7466,34.7715,21600.0
2005-11-28 13:10:00,41.83,41.86,41.82,41.84,27500.0,34.7715,34.7965,34.7632,34.7798,27500.0
2005-11-28 13:15:00,41.84,41.84,41.83,41.84,10400.0,34.7798,34.7798,34.7715,34.7798,10400.0
2005-11-28 13:20:00,41.84,41.84,41.8,41.82,14000.0,34.7798,34.7798,34.7466,34.7632,14000.0
2005-11-28 13:25:00,41.82,41.85,41.82,41.83,11000.0,34.7632,34.7882,34.7632,34.7715,11000.0
2005-11-28 13:30:00,41.83,41.88,41.83,41.86,30200.0,34.7715,34.8131,34.7715,34.7965,30200.0
2005-11-28 13:35:00,41.85,41.86,41.83,41.84,12900.0,34.7882,34.7965,34.7715,34.7798,12900.0
2005-11-28 13:40:00,41.84,41.89,41.84,41.87,34400.0,34.7798,34.8214,34.7798,34.8048,34400.0
2005-11-28 13:45:00,41.86,41.87,41.83,41.84,5500.0,34.7965,34.8048,34.7715,34.7798,5500.0
2005-11-28 13:50:00,41.84,41.87,41.84,41.86,8100.0,34.7798,34.8048,34.7798,34.7965,8100.0
2005-11-28 13:55:00,41.87,41.91,41.87,41.87,18100.0,34.8048,34.838,34.8048,34.8048,18100.0
2005-11-28 14:00:00,41.84,41.84,41.75,41.79,19300.0,34.7798,34.7798,34.705,34.7383,19300.0
2005-11-28 14:05:00,41.79,41.8,41.76,41.79,13600.0,34.7383,34.7466,34.7133,34.7383,13600.0
2005-11-28 14:10:00,41.78,41.8,41.77,41.78,11500.0,34.73,34.7466,34.7217,34.73,11500.0
2005-11-28 14:15:00,41.78,41.79,41.73,41.73,12600.0,34.73,34.7383,34.6884,34.6884,12600.0
2005-11-28 14:20:00,41.74,41.78,41.74,41.75,7500.0,34.6967,34.73,34.6967,34.705,7500.0
2005-11-28 14:25:00,41.75,41.75,41.67,41.68,15000.0,34.705,34.705,34.6385,34.6468,15000.0
2005-11-28 14:30:00,41.67,41.71,41.64,41.69,24700.0,34.6385,34.6718,34.6136,34.6552,24700.0
2005-11-28 14:35:00,41.67,41.71,41.65,41.7,13600.0,34.6385,34.6718,34.6219,34.6635,13600.0
2005-11-28 14:40:00,41.7,41.77,41.7,41.75,13900.0,34.6635,34.7217,34.6635,34.705,13900.0
2005-11-28 14:45:00,41.75,41.75,41.69,41.71,9500.0,34.705,34.705,34.6552,34.6718,9500.0
2005-11-28 14:50:00,41.71,41.76,41.71,41.74,4200.0,34.6718,34.7133,34.6718,34.6967,4200.0
2005-11-28 14:55:00,41.72,41.77,41.72,41.72,9900.0,34.6801,34.7217,34.6801,34.6801,9900.0
2005-11-28 15:00:00,41.71,41.72,41.63,41.63,18600.0,34.6718,34.6801,34.6053,34.6053,18600.0
2005-11-28 15:05:00,41.63,41.63,41.57,41.59,26800.0,34.6053,34.6053,34.5554,34.572,26800.0
2005-11-28 15:10:00,41.59,41.64,41.57,41.63,38900.0,34.572,34.6136,34.5554,34.6053,38900.0
2005-11-28 15:15:00,41.62,41.63,41.55,41.55,20600.0,34.597,34.6053,34.5388,34.5388,20600.0
2005-11-28 15:20:00,41.56,41.57,41.5,41.52,52100.0,34.5471,34.5554,34.4972,34.5138,52100.0
2005-11-28 15:25:00,41.52,41.55,41.47,41.54,52900.0,34.5138,34.5388,34.4723,34.5305,52900.0
2005-11-28 15:30:00,41.54,41.64,41.53,41.63,58600.0,34.5305,34.6136,34.5222,34.6053,58600.0
2005-11-28 15:35:00,41.62,41.64,41.57,41.59,32700.0,34.597,34.6136,34.5554,34.572,32700.0
2005-11-28 15:40:00,41.57,41.58,41.55,41.56,26200.0,34.5554,34.5637,34.5388,34.5471,26200.0
2005-11-28 15:45:00,41.56,41.58,41.52,41.52,32700.0,34.5471,34.5637,34.5138,34.5138,32700.0
2005-11-28 15:50:00,41.52,41.55,41.49,41.55,137900.0,34.5138,34.5388,34.4889,34.5388,137900.0
2005-11-28 15:55:00,41.56,41.58,41.55,41.56,32300.0,34.5471,34.5637,34.5388,34.5471,32300.0
2005-11-29 09:30:00,41.75,41.75,41.63,41.63,54200.0,34.705,34.705,34.6053,34.6053,54200.0
2005-11-29 09:35:00,41.64,41.66,41.55,41.6,77200.0,34.6136,34.6302,34.5388,34.5803,77200.0
2005-11-29 09:40:00,41.6,41.75,41.46,41.55,80800.0,34.5803,34.705,34.464,34.5388,80800.0
2005-11-29 09:45:00,41.55,41.7,41.55,41.68,38600.0,34.5388,34.6635,34.5388,34.6468,38600.0
2005-11-29 09:50:00,41.68,41.76,41.66,41.76,45300.0,34.6468,34.7133,34.6302,34.7133,45300.0
2005-11-29 09:55:00,41.75,41.76,41.68,41.68,31300.0,34.705,34.7133,34.6468,34.6468,31300.0
2005-11-29 10:00:00,41.69,42.88,41.69,42.79,158700.0,34.6552,35.6444,34.6552,35.5695,158700.0
2005-11-29 10:05:00,42.79,43.25,42.79,42.82,126100.0,35.5695,35.9519,35.5695,35.5945,126100.0
2005-11-29 10:10:00,42.85,42.85,42.62,42.63,58200.0,35.6194,35.6194,35.4282,35.4365,58200.0
2005-11-29 10:15:00,42.63,42.79,42.53,42.62,62400.0,35.4365,35.5695,35.3534,35.4282,62400.0
2005-11-29 10:20:00,42.64,42.64,42.32,42.35,34900.0,35.4449,35.4449,35.1788,35.2038,34900.0
2005-11-29 10:25:00,42.36,42.36,42.17,42.18,63200.0,35.2121,35.2121,35.0542,35.0625,63200.0
2005-11-29 10:30:00,42.18,42.18,42.05,42.06,107000.0,35.0625,35.0625,34.9544,34.9627,107000.0
2005-11-29 10:35:00,42.06,42.19,41.96,42.14,105000.0,34.9627,35.0708,34.8796,35.0292,105000.0
2005-11-29 10:40:00,42.14,42.25,42.1,42.1,44800.0,35.0292,35.1207,34.996,34.996,44800.0
2005-11-29 10:45:00,42.09,42.1,42.0,42.0,37800.0,34.9877,34.996,34.9128,34.9128,37800.0
2005-11-29 10:50:00,42.0,42.08,41.97,42.03,58300.0,34.9128,34.9793,34.8879,34.9378,58300.0
2005-11-29 10:55:00,41.99,42.1,41.96,42.07,90600.0,34.9045,34.996,34.8796,34.971,90600.0
2005-11-29 11:00:00,42.07,42.11,41.99,42.09,17900.0,34.971,35.0043,34.9045,34.9877,17900.0
2005-11-29 11:05:00,42.09,42.14,42.04,42.11,15200.0,34.9877,35.0292,34.9461,35.0043,15200.0
2005-11-29 11:10:00,42.09,42.16,42.05,42.16,15700.0,34.9877,35.0458,34.9544,35.0458,15700.0
2005-11-29 11:15:00,42.15,42.28,42.15,42.25,25300.0,35.0375,35.1456,35.0375,35.1207,25300.0
2005-11-29 11:20:00,42.25,42.4,42.25,42.4,15900.0,35.1207,35.2453,35.1207,35.2453,15900.0
2005-11-29 11:25:00,42.4,42.45,42.23,42.23,20800.0,35.2453,35.2869,35.104,35.104,20800.0
2005-11-29 11:30:00,42.24,42.34,42.23,42.3,16500.0,35.1123,35.1955,35.104,35.1622,16500.0
2005-11-29 11:35:00,42.29,42.3,42.25,42.29,16100.0,35.1539,35.1622,35.1207,35.1539,16100.0
2005-11-29 11:40:00,42.29,42.29,42.22,42.22,29800.0,35.1539,35.1539,35.0957,35.0957,29800.0
2005-11-29 11:45:00,42.23,42.25,42.23,42.25,7500.0,35.104,35.1207,35.104,35.1207,7500.0
2005-11-29 11:50:00,42.25,42.25,42.17,42.18,23000.0,35.1207,35.1207,35.0542,35.0625,23000.0
2005-11-29 11:55:00,42.18,42.19,42.12,42.15,76100.0,35.0625,35.0708,35.0126,35.0375,76100.0
2005-11-29 12:00:00,42.15,42.16,42.0,42.0,26100.0,35.0375,35.0458,34.9128,34.9128,26100.0
2005-11-29 12:05:00,41.99,42.1,41.96,42.1,52900.0,34.9045,34.996,34.8796,34.996,52900.0
2005-11-29 12:10:00,42.12,42.14,41.9,41.94,28600.0,35.0126,35.0292,34.8297,34.863,28600.0
2005-11-29 12:15:00,41.95,41.95,41.71,41.71,14500.0,34.8713,34.8713,34.6718,34.6718,14500.0
2005-11-29 12:20:00,41.72,41.84,41.71,41.84,24700.0,34.6801,34.7798,34.6718,34.7798,24700.0
2005-11-29 12:25:00,41.83,41.83,41.74,41.77,27400.0,34.7715,34.7715,34.6967,34.7217,27400.0
2005-11-29 12:30:00,41.77,41.8,41.69,41.75,25400.0,34.7217,34.7466,34.6552,34.705,25400.0
2005-11-29 12:35:00,41.76,41.82,41.75,41.75,31800.0,34.7133,34.7632,34.705,34.705,31800.0
2005-11-29 12:40:00,41.74,41.81,41.7,41.8,42400.0,34.6967,34.7549,34.6635,34.7466,42400.0
2005-11-29 12:45:00,41.81,41.94,41.78,41.87,11900.0,34.7549,34.863,34.73,34.8048,11900.0
2005-11-29 12:50:00,41.89,41.9,41.84,41.84,8000.0,34.8214,34.8297,34.7798,34.7798,8000.0
2005-11-29 12:55:00,41.84,41.92,41.84,41.85,17000.0,34.7798,34.8463,34.7798,34.7882,17000.0
2005-11-29 13:00:00,41.83,41.9,41.83,41.9,18100.0,34.7715,34.8297,34.7715,34.8297,18100.0
2005-11-29 13:05:00,41.89,42.0,41.89,41.99,22500.0,34.8214,34.9128,34.8214,34.9045,22500.0
2005-11-29 13:10:00,41.99,42.03,41.97,41.98,16800.0,34.9045,34.9378,34.8879,34.8962,16800.0
2005-11-29 13:15:00,41.98,42.01,41.97,42.01,27500.0,34.8962,34.9212,34.8879,34.9212,27500.0
2005-11-29 13:20:00,42.0,42.01,41.94,41.96,54600.0,34.9128,34.9212,34.863,34.8796,54600.0
2005-11-29 13:25:00,41.97,42.02,41.95,41.96,48400.0,34.8879,34.9295,34.8713,34.8796,48400.0
2005-11-29 13:30:00,41.95,41.96,41.93,41.96,16900.0,34.8713,34.8796,34.8547,34.8796,16900.0
2005-11-29 13:35:00,41.94,41.94,41.85,41.89,26900.0,34.863,34.863,34.7882,34.8214,26900.0
2005-11-29 13:40:00,41.89,41.92,41.79,41.8,23200.0,34.8214,34.8463,34.7383,34.7466,23200.0
2005-11-29 13:45:00,41.79,41.8,41.7,41.8,29800.0,34.7383,34.7466,34.6635,34.7466,29800.0
2005-11-29 13:50:00,41.79,41.91,41.77,41.9,17200.0,34.7383,34.838,34.7217,34.8297,17200.0
2005-11-29 13:55:00,41.87,41.88,41.76,41.77,17500.0,34.8048,34.8131,34.7133,34.7217,17500.0
2005-11-29 14:00:00,41.78,41.88,41.77,41.88,24800.0,34.73,34.8131,34.7217,34.8131,24800.0
2005-11-29 14:05:00,41.85,41.85,41.77,41.79,12400.0,34.7882,34.7882,34.7217,34.7383,12400.0
2005-11-29 14:10:00,41.79,41.84,41.78,41.82,13700.0,34.7383,34.7798,34.73,34.7632,13700.0
2005-11-29 14:15:00,41.82,41.9,41.82,41.88,13300.0,34.7632,34.8297,34.7632,34.8131,13300.0
2005-11-29 14:20:00,41.88,41.88,41.67,41.77,20400.0,34.8131,34.8131,34.6385,34.7217,20400.0
2005-11-29 14:25:00,41.76,41.84,41.75,41.81,13000.0,34.7133,34.7798,34.705,34.7549,13000.0
2005-11-29 14:30:00,41.8,41.86,41.78,41.85,19000.0,34.7466,34.7965,34.73,34.7882,19000.0
2005-11-29 14:35:00,41.86,41.93,41.85,41.85,17700.0,34.7965,34.8547,34.7882,34.7882,17700.0
2005-11-29 14:40:00,41.86,41.91,41.86,41.89,18400.0,34.7965,34.838,34.7965,34.8214,18400.0
2005-11-29 14:45:00,41.9,41.98,41.9,41.97,16700.0,34.8297,34.8962,34.8297,34.8879,16700.0
2005-11-29 14:50:00,41.97,42.0,41.9,41.92,21900.0,34.8879,34.9128,34.8297,34.8463,21900.0
2005-11-29 14:55:00,41.92,41.98,41.92,41.97,16100.0,34.8463,34.8962,34.8463,34.8879,16100.0
2005-11-29 15:00:00,41.94,41.99,41.94,41.97,7400.0,34.863,34.9045,34.863,34.8879,7400.0
2005-11-29 15:05:00,41.98,42.0,41.86,41.92,13600.0,34.8962,34.9128,34.7965,34.8463,13600.0
2005-11-29 15:10:00,41.91,41.97,41.9,41.9,9700.0,34.838,34.8879,34.8297,34.8297,9700.0
2005-11-29 15:15:00,41.9,42.03,41.9,41.99,18400.0,34.8297,34.9378,34.8297,34.9045,18400.0
2005-11-29 15:20:00,41.98,42.0,41.84,41.85,16500.0,34.8962,34.9128,34.7798,34.7882,16500.0
2005-11-29 15:25:00,41.85,41.95,41.85,41.94,39800.0,34.7882,34.8713,34.7882,34.863,39800.0
2005-11-29 15:30:00,41.94,41.94,41.82,41.84,17100.0,34.863,34.863,34.7632,34.7798,17100.0
2005-11-29 15:35:00,41.83,41.83,41.77,41.81,19400.0,34.7715,34.7715,34.7217,34.7549,19400.0
2005-11-29 15:40:00,41.81,41.85,41.76,41.85,33400.0,34.7549,34.7882,34.7133,34.7882,33400.0
2005-11-29 15:45:00,41.86,41.86,41.82,41.84,37500.0,34.7965,34.7965,34.7632,34.7798,37500.0
2005-11-29 15:50:00,41.86,41.86,41.81,41.84,48000.0,34.7965,34.7965,34.7549,34.7798,48000.0
2005-11-29 15:55:00,41.84,41.86,41.82,41.85,49500.0,34.7798,34.7965,34.7632,34.7882,49500.0
2005-11-30 09:30:00,41.95,42.0,41.76,41.76,21400.0,34.8713,34.9128,34.7133,34.7133,21400.0
2005-11-30 09:35:00,41.76,41.89,41.7,41.89,17000.0,34.7133,34.8214,34.6635,34.8214,17000.0
2005-11-30 09:40:00,41.83,41.9,41.75,41.9,23700.0,34.7715,34.8297,34.705,34.8297,23700.0
2005-11-30 09:45:00,41.94,41.98,41.83,41.9,20900.0,34.863,34.8962,34.7715,34.8297,20900.0
2005-11-30 09:50:00,41.89,42.16,41.84,42.16,24200.0,34.8214,35.0458,34.7798,35.0458,24200.0
2005-11-30 09:55:00,42.16,42.31,42.05,42.11,23900.0,35.0458,35.1705,34.9544,35.0043,23900.0
2005-11-30 10:00:00,42.15,42.2,41.95,42.0,21800.0,35.0375,35.0791,34.8713,34.9128,21800.0
2005-11-30 10:05:00,41.99,42.03,41.9,41.9,19600.0,34.9045,34.9378,34.8297,34.8297,19600.0
2005-11-30 10:10:00,41.88,41.96,41.75,41.94,26500.0,34.8131,34.8796,34.705,34.863,26500.0
2005-11-30 10:15:00,41.96,41.96,41.75,41.76,13700.0,34.8796,34.8796,34.705,34.7133,13700.0
2005-11-30 10:20:00,41.77,41.89,41.76,41.86,18700.0,34.7217,34.8214,34.7133,34.7965,18700.0
2005-11-30 10:25:00,41.88,41.99,41.85,41.89,17100.0,34.8131,34.9045,34.7882,34.8214,17100.0
2005-11-30 10:30:00,41.86,41.88,41.8,41.83,13900.0,34.7965,34.8131,34.7466,34.7715,13900.0
2005-11-30 10:35:00,41.81,42.06,41.81,42.02,13300.0,34.7549,34.9627,34.7549,34.9295,13300.0
2005-11-30 10:40:00,42.03,42.09,41.98,42.02,12000.0,34.9378,34.9877,34.8962,34.9295,12000.0
2005-11-30 10:45:00,42.02,42.09,41.99,42.0,10300.0,34.9295,34.9877,34.9045,34.9128,10300.0
2005-11-30 10:50:00,42.0,42.09,42.0,42.08,4000.0,34.9128,34.9877,34.9128,34.9793,4000.0
2005-11-30 10:55:00,42.07,42.22,42.06,42.18,47000.0,34.971,35.0957,34.9627,35.0625,47000.0
2005-11-30 11:00:00,42.18,42.38,42.18,42.25,21900.0,35.0625,35.2287,35.0625,35.1207,21900.0
2005-11-30 11:05:00,42.26,42.37,42.26,42.3,20000.0,35.129,35.2204,35.129,35.1622,20000.0
2005-11-30 11:10:00,42.33,42.4,42.25,42.4,17900.0,35.1872,35.2453,35.1207,35.2453,17900.0
2005-11-30 11:15:00,42.37,42.4,42.28,42.29,14500.0,35.2204,35.2453,35.1456,35.1539,14500.0
2005-11-30 11:20:00,42.35,42.39,42.24,42.25,18500.0,35.2038,35.237,35.1123,35.1207,18500.0
2005-11-30 11:25:00,42.22,42.23,42.12,42.12,6500.0,35.0957,35.104,35.0126,35.0126,6500.0
2005-11-30 11:30:00,42.11,42.17,42.03,42.03,8400.0,35.0043,35.0542,34.9378,34.9378,8400.0
2005-11-30 11:35:00,42.04,42.14,41.95,42.14,21900.0,34.9461,35.0292,34.8713,35.0292,21900.0
2005-11-30 11:40:00,42.15,42.15,42.13,42.15,9400.0,35.0375,35.0375,35.0209,35.0375,9400.0
2005-11-30 11:45:00,42.14,42.15,42.08,42.09,6000.0,35.0292,35.0375,34.9793,34.9877,6000.0
2005-11-30 11:50:00,42.08,42.15,42.08,42.11,26500.0,34.9793,35.0375,34.9793,35.0043,26500.0
2005-11-30 11:55:00,42.11,42.12,42.06,42.12,24300.0,35.0043,35.0126,34.9627,35.0126,24300.0
2005-11-30 12:00:00,42.14,42.19,42.11,42.17,19200.0,35.0292,35.0708,35.0043,35.0542,19200.0
2005-11-30 12:05:00,42.17,42.27,42.17,42.26,9800.0,35.0542,35.1373,35.0542,35.129,9800.0
2005-11-30 12:10:00,42.26,42.29,42.18,42.18,11700.0,35.129,35.1539,35.0625,35.0625,11700.0
2005-11-30 12:15:00,42.16,42.16,42.04,42.15,14100.0,35.0458,35.0458,34.9461,35.0375,14100.0
2005-11-30 12:20:00,42.13,42.14,42.04,42.05,12300.0,35.0209,35.0292,34.9461,34.9544,12300.0
2005-11-30 12:25:00,42.08,42.11,42.05,42.1,17000.0,34.9793,35.0043,34.9544,34.996,17000.0
2005-11-30 12:30:00,42.09,42.11,42.04,42.09,14100.0,34.9877,35.0043,34.9461,34.9877,14100.0
2005-11-30 12:35:00,42.08,42.08,42.04,42.07,6300.0,34.9793,34.9793,34.9461,34.971,6300.0
2005-11-30 12:40:00,42.07,42.08,42.0,42.01,4200.0,34.971,34.9793,34.9128,34.9212,4200.0
2005-11-30 12:45:00,42.01,42.13,41.99,42.13,10800.0,34.9212,35.0209,34.9045,35.0209,10800.0
2005-11-30 12:50:00,42.09,42.09,42.02,42.02,13300.0,34.9877,34.9877,34.9295,34.9295,13300.0
2005-11-30 12:55:00,42.01,42.07,41.99,42.01,8900.0,34.9212,34.971,34.9045,34.9212,8900.0
2005-11-30 13:00:00,42.0,42.02,41.94,41.98,16100.0,34.9128,34.9295,34.863,34.8962,16100.0
2005-11-30 13:05:00,42.02,42.13,42.02,42.1,23200.0,34.9295,35.0209,34.9295,34.996,23200.0
2005-11-30 13:10:00,42.09,42.12,42.06,42.08,17000.0,34.9877,35.0126,34.9627,34.9793,17000.0
2005-11-30 13:15:00,42.06,42.08,41.99,42.0,5900.0,34.9627,34.9793,34.9045,34.9128,5900.0
2005-11-30 13:20:00,41.99,42.01,41.97,42.0,6800.0,34.9045,34.9212,34.8879,34.9128,6800.0
2005-11-30 13:25:00,42.0,42.0,41.91,41.94,12300.0,34.9128,34.9128,34.838,34.863,12300.0
2005-11-30 13:30:00,41.92,41.96,41.9,41.9,7900.0,34.8463,34.8796,34.8297,34.8297,7900.0
2005-11-30 13:35:00,41.9,41.99,41.85,41.97,12100.0,34.8297,34.9045,34.7882,34.8879,12100.0
2005-11-30 13:40:00,41.99,42.0,41.95,41.95,5700.0,34.9045,34.9128,34.8713,34.8713,5700.0
2005-11-30 13:45:00,41.93,41.93,41.84,41.85,23300.0,34.8547,34.8547,34.7798,34.7882,23300.0
2005-11-30 13:50:00,41.84,41.86,41.8,41.8,39700.0,34.7798,34.7965,34.7466,34.7466,39700.0
2005-11-30 13:55:00,41.81,41.81,41.75,41.77,20900.0,34.7549,34.7549,34.705,34.7217,20900.0
2005-11-30 14:00:00,41.77,41.95,41.76,41.95,20400.0,34.7217,34.8713,34.7133,34.8713,20400.0
2005-11-30 14:05:00,41.93,41.93,41.81,41.9,36300.0,34.8547,34.8547,34.7549,34.8297,36300.0
2005-11-30 14:10:00,41.83,41.9,41.8,41.86,17100.0,34.7715,34.8297,34.7466,34.7965,17100.0
2005-11-30 14:15:00,41.86,41.87,41.85,41.87,14200.0,34.7965,34.8048,34.7882,34.8048,14200.0
2005-11-30 14:20:00,41.87,42.04,41.86,42.02,47300.0,34.8048,34.9461,34.7965,34.9295,47300.0
2005-11-30 14:25:00,42.01,42.02,41.88,41.88,14900.0,34.9212,34.9295,34.8131,34.8131,14900.0
2005-11-30 14:30:00,41.89,41.9,41.84,41.89,17900.0,34.8214,34.8297,34.7798,34.8214,17900.0
2005-11-30 14:35:00,41.89,41.99,41.87,41.87,13100.0,34.8214,34.9045,34.8048,34.8048,13100.0
2005-11-30 14:40:00,41.89,41.92,41.86,41.88,11700.0,34.8214,34.8463,34.7965,34.8131,11700.0
2005-11-30 14:45:00,41.86,42.0,41.86,41.99,17100.0,34.7965,34.9128,34.7965,34.9045,17100.0
2005-11-30 14:50:00,41.97,41.98,41.88,41.9,11100.0,34.8879,34.8962,34.8131,34.8297,11100.0
2005-11-30 14:55:00,41.9,42.01,41.9,41.97,10600.0,34.8297,34.9212,34.8297,34.8879,10600.0
2005-11-30 15:00:00,41.97,42.0,41.96,41.98,12600.0,34.8879,34.9128,34.8796,34.8962,12600.0
2005-11-30 15:05:00,41.98,41.99,41.89,41.91,19600.0,34.8962,34.9045,34.8214,34.838,19600.0
2005-11-30 15:10:00,41.9,41.91,41.86,41.86,12300.0,34.8297,34.838,34.7965,34.7965,12300.0
2005-11-30 15:15:00,41.86,41.9,41.85,41.88,12000.0,34.7965,34.8297,34.7882,34.8131,12000.0
2005-11-30 15:20:00,41.9,41.9,41.86,41.87,8600.0,34.8297,34.8297,34.7965,34.8048,8600.0
2005-11-30 15:25:00,41.87,41.88,41.82,41.88,13500.0,34.8048,34.8131,34.7632,34.8131,13500.0
2005-11-30 15:30:00,41.87,41.9,41.85,41.85,17100.0,34.8048,34.8297,34.7882,34.7882,17100.0
2005-11-30 15:35:00,41.85,41.86,41.78,41.79,53200.0,34.7882,34.7965,34.73,34.7383,53200.0
2005-11-30 15:40:00,41.79,41.8,41.73,41.73,29200.0,34.7383,34.7466,34.6884,34.6884,29200.0
2005-11-30 15:45:00,41.73,41.74,41.69,41.7,15000.0,34.6884,34.6967,34.6552,34.6635,15000.0
2005-11-30 15:50:00,41.69,41.69,41.61,41.61,27800.0,34.6552,34.6552,34.5887,34.5887,27800.0
2005-11-30 15:55:00,41.62,41.65,41.61,41.62,34800.0,34.597,34.6219,34.5887,34.597,34800.0
2005-12-01 09:30:00,41.63,41.63,41.63,41.63,0.0,34.6053,34.6053,34.6053,34.6053,0.0
2005-12-01 09:35:00,42.25,42.25,42.1,42.23,48200.0,35.1207,35.1207,34.996,35.104,48200.0
2005-12-01 09:40:00,42.23,42.23,42.04,42.08,28900.0,35.104,35.104,34.9461,34.9793,28900.0
2005-12-01 09:45:00,42.07,42.23,42.07,42.22,16500.0,34.971,35.104,34.971,35.0957,16500.0
2005-12-01 09:50:00,42.22,42.26,42.19,42.19,29900.0,35.0957,35.129,35.0708,35.0708,29900.0
2005-12-01 09:55:00,42.2,42.31,42.17,42.31,49000.0,35.0791,35.1705,35.0542,35.1705,49000.0
2005-12-01 10:00:00,42.29,42.49,42.28,42.29,44900.0,35.1539,35.3202,35.1456,35.1539,44900.0
2005-12-01 10:05:00,42.29,42.33,42.18,42.22,24900.0,35.1539,35.1872,35.0625,35.0957,24900.0
2005-12-01 10:10:00,42.22,42.31,42.16,42.18,15900.0,35.0957,35.1705,35.0458,35.0625,15900.0
2005-12-01 10:15:00,42.18,42.24,42.16,42.18,19300.0,35.0625,35.1123,35.0458,35.0625,19300.0
2005-12-01 10:20:00,42.2,42.24,42.15,42.17,15600.0,35.0791,35.1123,35.0375,35.0542,15600.0
2005-12-01 10:25:00,42.17,42.21,42.12,42.17,22300.0,35.0542,35.0874,35.0126,35.0542,22300.0
2005-12-01 10:30:00,42.17,42.21,42.14,42.18,11600.0,35.0542,35.0874,35.0292,35.0625,11600.0
2005-12-01 10:35:00,42.17,42.17,42.1,42.1,10000.0,35.0542,35.0542,34.996,34.996,10000.0
2005-12-01 10:40:00,42.1,42.11,42.0,42.02,14000.0,34.996,35.0043,34.9128,34.9295,14000.0
2005-12-01 10:45:00,42.03,42.15,42.02,42.11,17400.0,34.9378,35.0375,34.9295,35.0043,17400.0
2005-12-01 10:50:00,42.11,42.12,42.08,42.11,7100.0,35.0043,35.0126,34.9793,35.0043,7100.0
2005-12-01 10:55:00,42.11,42.21,42.08,42.16,19200.0,35.0043,35.0874,34.9793,35.0458,19200.0
2005-12-01 11:00:00,42.15,42.18,42.15,42.16,7400.0,35.0375,35.0625,35.0375,35.0458,7400.0
2005-12-01 11:05:00,42.15,42.2,42.13,42.2,10000.0,35.0375,35.0791,35.0209,35.0791,10000.0
2005-12-01 11:10:00,42.2,42.25,42.18,42.25,14200.0,35.0791,35.1207,35.0625,35.1207,14200.0
2005-12-01 11:15:00,42.26,42.26,42.13,42.14,19600.0,35.129,35.129,35.0209,35.0292,19600.0
2005-12-01 11:20:00,42.15,42.15,42.01,42.01,10400.0,35.0375,35.0375,34.9212,34.9212,10400.0
2005-12-01 11:25:00,42.02,42.02,42.0,42.0,5000.0,34.9295,34.9295,34.9128,34.9128,5000.0
2005-12-01 11:30:00,42.01,42.01,41.93,41.94,11000.0,34.9212,34.9212,34.8547,34.863,11000.0
2005-12-01 11:35:00,41.94,41.95,41.9,41.92,10400.0,34.863,34.8713,34.8297,34.8463,10400.0
2005-12-01 11:40:00,41.91,41.92,41.9,41.92,7400.0,34.838,34.8463,34.8297,34.8463,7400.0
2005-12-01 11:45:00,41.92,41.97,41.92,41.97,12300.0,34.8463,34.8879,34.8463,34.8879,12300.0
2005-12-01 11:50:00,41.97,41.97,41.84,41.87,18500.0,34.8879,34.8879,34.7798,34.8048,18500.0
2005-12-01 11:55:00,41.87,41.88,41.83,41.85,16100.0,34.8048,34.8131,34.7715,34.7882,16100.0
2005-12-01 12:00:00,41.84,41.85,41.78,41.78,19000.0,34.7798,34.7882,34.73,34.73,19000.0
2005-12-01 12:05:00,41.79,41.82,41.78,41.8,19000.0,34.7383,34.7632,34.73,34.7466,19000.0
2005-12-01 12:10:00,41.81,41.81,41.78,41.78,21500.0,34.7549,34.7549,34.73,34.73,21500.0
2005-12-01 12:15:00,41.78,41.8,41.78,41.79,16800.0,34.73,34.7466,34.73,34.7383,16800.0
2005-12-01 12:20:00,41.79,41.8,41.79,41.79,5500.0,34.7383,34.7466,34.7383,34.7383,5500.0
2005-12-01 12:25:00,41.79,41.79,41.76,41.76,7200.0,34.7383,34.7383,34.7133,34.7133,7200.0
2005-12-01 12:30:00,41.77,42.05,41.76,41.77,53900.0,34.7217,34.9544,34.7133,34.7217,53900.0
2005-12-01 12:35:00,41.77,41.79,41.76,41.76,14500.0,34.7217,34.7383,34.7133,34.7133,14500.0
2005-12-01 12:40:00,41.76,41.83,41.75,41.82,16500.0,34.7133,34.7715,34.705,34.7632,16500.0
2005-12-01 12:45:00,41.82,41.83,41.8,41.82,14600.0,34.7632,34.7715,34.7466,34.7632,14600.0
2005-12-01 12:50:00,41.82,41.9,41.76,41.77,20000.0,34.7632,34.8297,34.7133,34.7217,20000.0
2005-12-01 12:55:00,41.77,41.77,41.71,41.76,30400.0,34.7217,34.7217,34.6718,34.7133,30400.0
2005-12-01 13:00:00,41.77,41.82,41.75,41.82,9900.0,34.7217,34.7632,34.705,34.7632,9900.0
2005-12-01 13:05:00,41.81,41.82,41.8,41.81,9600.0,34.7549,34.7632,34.7466,34.7549,9600.0
2005-12-01 13:10:00,41.81,41.84,41.79,41.8,5700.0,34.7549,34.7798,34.7383,34.7466,5700.0
2005-12-01 13:15:00,41.79,41.79,41.7,41.71,12100.0,34.7383,34.7383,34.6635,34.6718,12100.0
2005-12-01 13:20:00,41.71,41.74,41.68,41.74,26400.0,34.6718,34.6967,34.6468,34.6967,26400.0
2005-12-01 13:25:00,41.74,41.83,41.74,41.76,21400.0,34.6967,34.7715,34.6967,34.7133,21400.0
2005-12-01 13:30:00,41.79,41.8,41.76,41.77,7700.0,34.7383,34.7466,34.7133,34.7217,7700.0
2005-12-01 13:35:00,41.77,41.78,41.75,41.76,20300.0,34.7217,34.73,34.705,34.7133,20300.0
2005-12-01 13:40:00,41.76,41.78,41.7,41.7,5000.0,34.7133,34.73,34.6635,34.6635,5000.0
2005-12-01 13:45:00,41.7,41.72,41.69,41.72,29700.0,34.6635,34.6801,34.6552,34.6801,29700.0
2005-12-01 13:50:00,41.72,41.8,41.72,41.75,13400.0,34.6801,34.7466,34.6801,34.705,13400.0
2005-12-01 13:55:00,41.74,41.79,41.71,41.75,13400.0,34.6967,34.7383,34.6718,34.705,13400.0
2005-12-01 14:00:00,41.75,41.8,41.74,41.78,4900.0,34.705,34.7466,34.6967,34.73,4900.0
2005-12-01 14:05:00,41.78,41.79,41.75,41.77,25800.0,34.73,34.7383,34.705,34.7217,25800.0
2005-12-01 14:10:00,41.77,41.82,41.77,41.82,24300.0,34.7217,34.7632,34.7217,34.7632,24300.0
2005-12-01 14:15:00,41.83,41.89,41.8,41.84,63300.0,34.7715,34.8214,34.7466,34.7798,63300.0
2005-12-01 14:20:00,41.84,41.89,41.83,41.87,26400.0,34.7798,34.8214,34.7715,34.8048,26400.0
2005-12-01 14:25:00,41.85,41.87,41.85,41.86,10400.0,34.7882,34.8048,34.7882,34.7965,10400.0
2005-12-01 14:30:00,41.86,41.87,41.82,41.82,6800.0,34.7965,34.8048,34.7632,34.7632,6800.0
2005-12-01 14:35:00,41.83,41.86,41.81,41.85,16200.0,34.7715,34.7965,34.7549,34.7882,16200.0
2005-12-01 14:40:00,41.86,41.95,41.86,41.95,15000.0,34.7965,34.8713,34.7965,34.8713,15000.0
2005-12-01 14:45:00,41.95,41.97,41.93,41.97,40900.0,34.8713,34.8879,34.8547,34.8879,40900.0
2005-12-01 14:50:00,41.96,42.0,41.96,41.97,8600.0,34.8796,34.9128,34.8796,34.8879,8600.0
2005-12-01 14:55:00,41.96,41.99,41.94,41.96,11900.0,34.8796,34.9045,34.863,34.8796,11900.0
2005-12-01 15:00:00,41.97,42.03,41.96,42.0,23500.0,34.8879,34.9378,34.8796,34.9128,23500.0
2005-12-01 15:05:00,42.0,42.0,41.97,42.0,22400.0,34.9128,34.9128,34.8879,34.9128,22400.0
2005-12-01 15:10:00,41.99,42.05,41.98,42.05,8200.0,34.9045,34.9544,34.8962,34.9544,8200.0
2005-12-01 15:15:00,42.04,42.08,42.03,42.06,15500.0,34.9461,34.9793,34.9378,34.9627,15500.0
2005-12-01 15:20:00,42.06,42.13,42.06,42.13,49500.0,34.9627,35.0209,34.9627,35.0209,49500.0
2005-12-01 15:25:00,42.13,42.16,42.12,42.13,23500.0,35.0209,35.0458,35.0126,35.0209,23500.0
2005-12-01 15:30:00,42.12,42.2,42.11,42.18,26800.0,35.0126,35.0791,35.0043,35.0625,26800.0
2005-12-01 15:35:00,42.19,42.23,42.16,42.16,19000.0,35.0708,35.104,35.0458,35.0458,19000.0
2005-12-01 15:40:00,42.16,42.25,42.16,42.19,69900.0,35.0458,35.1207,35.0458,35.0708,69900.0
2005-12-01 15:45:00,42.23,42.24,42.15,42.18,22000.0,35.104,35.1123,35.0375,35.0625,22000.0
2005-12-01 15:50:00,42.18,42.2,42.17,42.18,40300.0,35.0625,35.0791,35.0542,35.0625,40300.0
2005-12-01 15:55:00,42.19,42.24,42.18,42.21,105100.0,35.0708,35.1123,35.0625,35.0874,105100.0
2005-12-02 09:30:00,42.17,42.17,42.13,42.14,32800.0,35.0542,35.0542,35.0209,35.0292,32800.0
2005-12-02 09:35:00,42.14,42.17,42.08,42.14,55100.0,35.0292,35.0542,34.9793,35.0292,55100.0
2005-12-02 09:40:00,42.14,42.2,42.13,42.18,52700.0,35.0292,35.0791,35.0209,35.0625,52700.0
2005-12-02 09:45:00,42.2,42.34,42.2,42.27,24000.0,35.0791,35.1955,35.0791,35.1373,24000.0
2005-12-02 09:50:00,42.27,42.3,42.2,42.2,55400.0,35.1373,35.1622,35.0791,35.0791,55400.0
2005-12-02 09:55:00,42.25,42.26,42.18,42.18,25500.0,35.1207,35.129,35.0625,35.0625,25500.0
2005-12-02 10:00:00,42.19,42.35,42.19,42.35,8100.0,35.0708,35.2038,35.0708,35.2038,8100.0
2005-12-02 10:05:00,42.35,42.48,42.32,42.44,11800.0,35.2038,35.3118,35.1788,35.2786,11800.0
2005-12-02 10:10:00,42.45,42.49,42.45,42.49,39400.0,35.2869,35.3202,35.2869,35.3202,39400.0
2005-12-02 10:15:00,42.48,42.65,42.44,42.56,37500.0,35.3118,35.4532,35.2786,35.3783,37500.0
2005-12-02 10:20:00,42.6,42.65,42.5,42.64,7400.0,35.4116,35.4532,35.3285,35.4449,7400.0
2005-12-02 10:25:00,42.6,42.63,42.37,42.45,21200.0,35.4116,35.4365,35.2204,35.2869,21200.0
2005-12-02 10:30:00,42.48,42.51,42.41,42.41,18500.0,35.3118,35.3368,35.2537,35.2537,18500.0
2005-12-02 10:35:00,42.41,42.44,42.38,42.41,71700.0,35.2537,35.2786,35.2287,35.2537,71700.0
2005-12-02 10:40:00,42.4,42.41,42.36,42.36,16900.0,35.2453,35.2537,35.2121,35.2121,16900.0
2005-12-02 10:45:00,42.37,42.53,42.37,42.49,17800.0,35.2204,35.3534,35.2204,35.3202,17800.0
2005-12-02 10:50:00,42.49,42.5,42.41,42.47,22100.0,35.3202,35.3285,35.2537,35.3035,22100.0
2005-12-02 10:55:00,42.47,42.48,42.34,42.35,15900.0,35.3035,35.3118,35.1955,35.2038,15900.0
2005-12-02 11:00:00,42.35,42.42,42.35,42.42,6900.0,35.2038,35.262,35.2038,35.262,6900.0
2005-12-02 11:05:00,42.43,42.46,42.39,42.41,5800.0,35.2703,35.2952,35.237,35.2537,5800.0
2005-12-02 11:10:00,42.38,42.39,42.31,42.37,17300.0,35.2287,35.237,35.1705,35.2204,17300.0
2005-12-02 11:15:00,42.36,42.46,42.35,42.42,19200.0,35.2121,35.2952,35.2038,35.262,19200.0
2005-12-02 11:20:00,42.42,42.46,42.42,42.44,4100.0,35.262,35.2952,35.262,35.2786,4100.0
2005-12-02 11:25:00,42.44,42.47,42.43,42.46,9100.0,35.2786,35.3035,35.2703,35.2952,9100.0
2005-12-02 11:30:00,42.47,42.52,42.47,42.52,3800.0,35.3035,35.3451,35.3035,35.3451,3800.0
2005-12-02 11:35:00,42.5,42.5,42.37,42.38,15800.0,35.3285,35.3285,35.2204,35.2287,15800.0
2005-12-02 11:40:00,42.38,42.4,42.35,42.35,12000.0,35.2287,35.2453,35.2038,35.2038,12000.0
2005-12-02 11:45:00,42.35,42.49,42.35,42.48,9800.0,35.2038,35.3202,35.2038,35.3118,9800.0
2005-12-02 11:50:00,42.48,42.48,42.43,42.44,7300.0,35.3118,35.3118,35.2703,35.2786,7300.0
2005-12-02 11:55:00,42.43,42.48,42.39,42.43,5800.0,35.2703,35.3118,35.237,35.2703,5800.0
2005-12-02 12:00:00,42.43,42.52,42.43,42.5,7200.0,35.2703,35.3451,35.2703,35.3285,7200.0
2005-12-02 12:05:00,42.51,42.51,42.44,42.44,14100.0,35.3368,35.3368,35.2786,35.2786,14100.0
2005-12-02 12:10:00,42.42,42.43,42.37,42.43,46200.0,35.262,35.2703,35.2204,35.2703,46200.0
2005-12-02 12:15:00,42.4,42.4,42.36,42.37,7500.0,35.2453,35.2453,35.2121,35.2204,7500.0
2005-12-02 12:20:00,42.37,42.43,42.36,42.43,13400.0,35.2204,35.2703,35.2121,35.2703,13400.0
2005-12-02 12:25:00,42.38,42.38,42.34,42.36,18700.0,35.2287,35.2287,35.1955,35.2121,18700.0
2005-12-02 12:30:00,42.35,42.42,42.34,42.38,24300.0,35.2038,35.262,35.1955,35.2287,24300.0
2005-12-02 12:35:00,42.38,42.38,42.35,42.38,12000.0,35.2287,35.2287,35.2038,35.2287,12000.0
2005-12-02 12:40:00,42.4,42.41,42.29,42.38,19600.0,35.2453,35.2537,35.1539,35.2287,19600.0
2005-12-02 12:45:00,42.36,42.37,42.36,42.37,10300.0,35.2121,35.2204,35.2121,35.2204,10300.0
2005-12-02 12:50:00,42.38,42.38,42.29,42.29,19600.0,35.2287,35.2287,35.1539,35.1539,19600.0
2005-12-02 12:55:00,42.29,42.3,42.21,42.21,62000.0,35.1539,35.1622,35.0874,35.0874,62000.0
2005-12-02 13:00:00,42.2,42.21,42.17,42.19,21500.0,35.0791,35.0874,35.0542,35.0708,21500.0
2005-12-02 13:05:00,42.2,42.23,42.19,42.22,17900.0,35.0791,35.104,35.0708,35.0957,17900.0
2005-12-02 13:10:00,42.22,42.25,42.21,42.23,26300.0,35.0957,35.1207,35.0874,35.104,26300.0
2005-12-02 13:15:00,42.22,42.25,42.22,42.24,14200.0,35.0957,35.1207,35.0957,35.1123,14200.0
2005-12-02 13:20:00,42.24,42.26,42.22,42.23,8400.0,35.1123,35.129,35.0957,35.104,8400.0
2005-12-02 13:25:00,42.24,42.24,42.2,42.21,6800.0,35.1123,35.1123,35.0791,35.0874,6800.0
2005-12-02 13:30:00,42.21,42.21,42.09,42.1,12900.0,35.0874,35.0874,34.9877,34.996,12900.0
2005-12-02 13:35:00,42.1,42.13,42.1,42.13,8300.0,34.996,35.0209,34.996,35.0209,8300.0
2005-12-02 13:40:00,42.12,42.19,42.12,42.16,26700.0,35.0126,35.0708,35.0126,35.0458,26700.0
2005-12-02 13:45:00,42.16,42.17,42.13,42.14,5400.0,35.0458,35.0542,35.0209,35.0292,5400.0
2005-12-02 13:50:00,42.14,42.14,42.06,42.06,12700.0,35.0292,35.0292,34.9627,34.9627,12700.0
2005-12-02 13:55:00,42.07,42.09,42.07,42.09,10100.0,34.971,34.9877,34.971,34.9877,10100.0
2005-12-02 14:00:00,42.1,42.11,42.06,42.07,12900.0,34.996,35.0043,34.9627,34.971,12900.0
2005-12-02 14:05:00,42.07,42.09,42.03,42.03,10500.0,34.971,34.9877,34.9378,34.9378,10500.0
2005-12-02 14:10:00,42.02,42.05,41.96,42.05,11800.0,34.9295,34.9544,34.8796,34.9544,11800.0
2005-12-02 14:15:00,42.05,42.1,42.01,42.1,4800.0,34.9544,34.996,34.9212,34.996,4800.0
2005-12-02 14:20:00,42.11,42.14,42.11,42.11,6600.0,35.0043,35.0292,35.0043,35.0043,6600.0
2005-12-02 14:25:00,42.11,42.11,42.09,42.1,3400.0,35.0043,35.0043,34.9877,34.996,3400.0
2005-12-02 14:30:00,42.11,42.15,42.11,42.14,3500.0,35.0043,35.0375,35.0043,35.0292,3500.0
2005-12-02 14:35:00,42.15,42.17,42.14,42.16,17200.0,35.0375,35.0542,35.0292,35.0458,17200.0
2005-12-02 14:40:00,42.14,42.17,42.11,42.17,90500.0,35.0292,35.0542,35.0043,35.0542,90500.0
2005-12-02 14:45:00,42.18,42.24,42.18,42.24,6100.0,35.0625,35.1123,35.0625,35.1123,6100.0
2005-12-02 14:50:00,42.24,42.26,42.2,42.25,13200.0,35.1123,35.129,35.0791,35.1207,13200.0
2005-12-02 14:55:00,42.26,42.29,42.23,42.23,10900.0,35.129,35.1539,35.104,35.104,10900.0
2005-12-02 15:00:00,42.24,42.27,42.23,42.24,7500.0,35.1123,35.1373,35.104,35.1123,7500.0
2005-12-02 15:05:00,42.23,42.31,42.21,42.31,9100.0,35.104,35.1705,35.0874,35.1705,9100.0
2005-12-02 15:10:00,42.31,42.4,42.31,42.37,14000.0,35.1705,35.2453,35.1705,35.2204,14000.0
2005-12-02 15:15:00,42.37,42.41,42.34,42.41,6200.0,35.2204,35.2537,35.1955,35.2537,6200.0
2005-12-02 15:20:00,42.41,42.46,42.39,42.43,14200.0,35.2537,35.2952,35.237,35.2703,14200.0
2005-12-02 15:25:00,42.43,42.5,42.43,42.5,10400.0,35.2703,35.3285,35.2703,35.3285,10400.0
2005-12-02 15:30:00,42.5,42.51,42.45,42.48,30000.0,35.3285,35.3368,35.2869,35.3118,30000.0
2005-12-02 15:35:00,42.49,42.5,42.48,42.49,17500.0,35.3202,35.3285,35.3118,35.3202,17500.0
2005-12-02 15:40:00,42.49,42.53,42.48,42.5,40100.0,35.3202,35.3534,35.3118,35.3285,40100.0
2005-12-02 15:45:00,42.5,42.59,42.5,42.59,56500.0,35.3285,35.4033,35.3285,35.4033,56500.0
2005-12-02 15:50:00,42.59,42.61,42.53,42.57,69400.0,35.4033,35.4199,35.3534,35.3867,69400.0
2005-12-02 15:55:00,42.57,42.61,42.56,42.56,65800.0,35.3867,35.4199,35.3783,35.3783,65800.0
2005-12-05 09:30:00,42.03,42.04,42.0,42.03,37200.0,34.9378,34.9461,34.9128,34.9378,37200.0
2005-12-05 09:35:00,42.03,42.09,42.03,42.09,27900.0,34.9378,34.9877,34.9378,34.9877,27900.0
2005-12-05 09:40:00,42.04,42.06,41.99,42.0,45600.0,34.9461,34.9627,34.9045,34.9128,45600.0
2005-12-05 09:45:00,42.0,42.12,42.0,42.04,71700.0,34.9128,35.0126,34.9128,34.9461,71700.0
2005-12-05 09:50:00,42.03,42.1,42.0,42.1,34800.0,34.9378,34.996,34.9128,34.996,34800.0
2005-12-05 09:55:00,42.09,42.17,42.04,42.11,31100.0,34.9877,35.0542,34.9461,35.0043,31100.0
2005-12-05 10:00:00,42.11,42.18,42.09,42.16,80600.0,35.0043,35.0625,34.9877,35.0458,80600.0
2005-12-05 10:05:00,42.15,42.15,42.05,42.07,59200.0,35.0375,35.0375,34.9544,34.971,59200.0
2005-12-05 10:10:00,42.07,42.12,42.03,42.08,39200.0,34.971,35.0126,34.9378,34.9793,39200.0
2005-12-05 10:15:00,42.08,42.15,42.04,42.09,48400.0,34.9793,35.0375,34.9461,34.9877,48400.0
2005-12-05 10:20:00,42.09,42.17,42.05,42.08,18800.0,34.9877,35.0542,34.9544,34.9793,18800.0
2005-12-05 10:25:00,42.08,42.15,42.07,42.14,23300.0,34.9793,35.0375,34.971,35.0292,23300.0
2005-12-05 10:30:00,42.14,42.15,42.09,42.15,12100.0,35.0292,35.0375,34.9877,35.0375,12100.0
2005-12-05 10:35:00,42.16,42.16,42.08,42.14,10800.0,35.0458,35.0458,34.9793,35.0292,10800.0
2005-12-05 10:40:00,42.13,42.16,42.12,42.12,7000.0,35.0209,35.0458,35.0126,35.0126,7000.0
2005-12-05 10:45:00,42.12,42.32,42.12,42.31,9000.0,35.0126,35.1788,35.0126,35.1705,9000.0
2005-12-05 10:50:00,42.3,42.3,42.16,42.25,14400.0,35.1622,35.1622,35.0458,35.1207,14400.0
2005-12-05 10:55:00,42.22,42.22,42.09,42.1,8600.0,35.0957,35.0957,34.9877,34.996,8600.0
2005-12-05 11:00:00,42.09,42.14,42.09,42.14,12900.0,34.9877,35.0292,34.9877,35.0292,12900.0
2005-12-05 11:05:00,42.14,42.14,42.08,42.12,6900.0,35.0292,35.0292,34.9793,35.0126,6900.0
2005-12-05 11:10:00,42.12,42.13,42.09,42.09,7900.0,35.0126,35.0209,34.9877,34.9877,7900.0
2005-12-05 11:15:00,42.1,42.12,42.09,42.12,26900.0,34.996,35.0126,34.9877,35.0126,26900.0
2005-12-05 11:20:00,42.12,42.18,42.11,42.17,14000.0,35.0126,35.0625,35.0043,35.0542,14000.0
2005-12-05 11:25:00,42.17,42.19,42.15,42.17,13500.0,35.0542,35.0708,35.0375,35.0542,13500.0
2005-12-05 11:30:00,42.15,42.21,42.14,42.21,41600.0,35.0375,35.0874,35.0292,35.0874,41600.0
2005-12-05 11:35:00,42.21,42.24,42.19,42.2,9400.0,35.0874,35.1123,35.0708,35.0791,9400.0
2005-12-05 11:40:00,42.21,42.22,42.16,42.17,8300.0,35.0874,35.0957,35.0458,35.0542,8300.0
2005-12-05 11:45:00,42.16,42.17,42.15,42.17,17400.0,35.0458,35.0542,35.0375,35.0542,17400.0
2005-12-05 11:50:00,42.17,42.17,42.06,42.12,35700.0,35.0542,35.0542,34.9627,35.0126,35700.0
2005-12-05 11:55:00,42.13,42.2,42.12,42.18,15600.0,35.0209,35.0791,35.0126,35.0625,15600.0
2005-12-05 12:00:00,42.19,42.2,42.16,42.17,13400.0,35.0708,35.0791,35.0458,35.0542,13400.0
2005-12-05 12:05:00,42.17,42.21,42.17,42.2,10400.0,35.0542,35.0874,35.0542,35.0791,10400.0
2005-12-05 12:10:00,42.2,42.23,42.18,42.19,24300.0,35.0791,35.104,35.0625,35.0708,24300.0
2005-12-05 12:15:00,42.18,42.19,42.15,42.18,20400.0,35.0625,35.0708,35.0375,35.0625,20400.0
2005-12-05 12:20:00,42.19,42.19,42.12,42.12,26800.0,35.0708,35.0708,35.0126,35.0126,26800.0
2005-12-05 12:25:00,42.13,42.21,42.13,42.2,9200.0,35.0209,35.0874,35.0209,35.0791,9200.0
2005-12-05 12:30:00,42.21,42.24,42.2,42.24,8200.0,35.0874,35.1123,35.0791,35.1123,8200.0
2005-12-05 12:35:00,42.24,42.27,42.22,42.24,12700.0,35.1123,35.1373,35.0957,35.1123,12700.0
2005-12-05 12:40:00,42.23,42.3,42.21,42.3,6000.0,35.104,35.1622,35.0874,35.1622,6000.0
2005-12-05 12:45:00,42.3,42.3,42.21,42.23,8100.0,35.1622,35.1622,35.0874,35.104,8100.0
2005-12-05 12:50:00,42.22,42.24,42.19,42.22,6100.0,35.0957,35.1123,35.0708,35.0957,6100.0
2005-12-05 12:55:00,42.22,42.25,42.2,42.21,3200.0,35.0957,35.1207,35.0791,35.0874,3200.0
2005-12-05 13:00:00,42.18,42.19,42.18,42.19,8000.0,35.0625,35.0708,35.0625,35.0708,8000.0
2005-12-05 13:05:00,42.19,42.24,42.19,42.2,5400.0,35.0708,35.1123,35.0708,35.0791,5400.0
2005-12-05 13:10:00,42.19,42.19,42.18,42.18,400.0,35.0708,35.0708,35.0625,35.0625,400.0
2005-12-05 13:15:00,42.19,42.23,42.19,42.21,6000.0,35.0708,35.104,35.0708,35.0874,6000.0
2005-12-05 13:20:00,42.22,42.22,42.19,42.21,2600.0,35.0957,35.0957,35.0708,35.0874,2600.0
2005-12-05 13:25:00,42.2,42.23,42.19,42.22,7800.0,35.0791,35.104,35.0708,35.0957,7800.0
2005-12-05 13:30:00,42.2,42.2,42.12,42.15,13800.0,35.0791,35.0791,35.0126,35.0375,13800.0
2005-12-05 13:35:00,42.15,42.19,42.14,42.15,11600.0,35.0375,35.0708,35.0292,35.0375,11600.0
2005-12-05 13:40:00,42.17,42.2,42.14,42.15,4100.0,35.0542,35.0791,35.0292,35.0375,4100.0
2005-12-05 13:45:00,42.16,42.16,42.14,42.14,1800.0,35.0458,35.0458,35.0292,35.0292,1800.0
2005-12-05 13:50:00,42.15,42.16,42.09,42.1,5600.0,35.0375,35.0458,34.9877,34.996,5600.0
2005-12-05 13:55:00,42.09,42.15,42.08,42.15,7400.0,34.9877,35.0375,34.9793,35.0375,7400.0
2005-12-05 14:00:00,42.15,42.16,42.12,42.16,6700.0,35.0375,35.0458,35.0126,35.0458,6700.0
2005-12-05 14:05:00,42.18,42.18,42.13,42.18,15000.0,35.0625,35.0625,35.0209,35.0625,15000.0
2005-12-05 14:10:00,42.18,42.18,42.15,42.15,3900.0,35.0625,35.0625,35.0375,35.0375,3900.0
2005-12-05 14:15:00,42.15,42.21,42.15,42.21,11600.0,35.0375,35.0874,35.0375,35.0874,11600.0
2005-12-05 14:20:00,42.2,42.25,42.2,42.23,9100.0,35.0791,35.1207,35.0791,35.104,9100.0
2005-12-05 14:25:00,42.22,42.25,42.19,42.25,6300.0,35.0957,35.1207,35.0708,35.1207,6300.0
2005-12-05 14:30:00,42.24,42.25,42.2,42.2,3800.0,35.1123,35.1207,35.0791,35.0791,3800.0
2005-12-05 14:35:00,42.2,42.28,42.2,42.24,7800.0,35.0791,35.1456,35.0791,35.1123,7800.0
2005-12-05 14:40:00,42.24,42.24,42.2,42.2,7100.0,35.1123,35.1123,35.0791,35.0791,7100.0
2005-12-05 14:45:00,42.21,42.21,42.18,42.19,3300.0,35.0874,35.0874,35.0625,35.0708,3300.0
2005-12-05 14:50:00,42.19,42.26,42.18,42.24,11400.0,35.0708,35.129,35.0625,35.1123,11400.0
2005-12-05 14:55:00,42.23,42.25,42.23,42.25,6200.0,35.104,35.1207,35.104,35.1207,6200.0
2005-12-05 15:00:00,42.25,42.25,42.17,42.21,11100.0,35.1207,35.1207,35.0542,35.0874,11100.0
2005-12-05 15:05:00,42.21,42.23,42.16,42.17,14600.0,35.0874,35.104,35.0458,35.0542,14600.0
2005-12-05 15:10:00,42.17,42.23,42.16,42.23,8700.0,35.0542,35.104,35.0458,35.104,8700.0
2005-12-05 15:15:00,42.23,42.3,42.22,42.29,11700.0,35.104,35.1622,35.0957,35.1539,11700.0
2005-12-05 15:20:00,42.28,42.3,42.25,42.28,7400.0,35.1456,35.1622,35.1207,35.1456,7400.0
2005-12-05 15:25:00,42.27,42.28,42.21,42.26,10900.0,35.1373,35.1456,35.0874,35.129,10900.0
2005-12-05 15:30:00,42.26,42.32,42.26,42.28,8800.0,35.129,35.1788,35.129,35.1456,8800.0
2005-12-05 15:35:00,42.29,42.32,42.26,42.32,7800.0,35.1539,35.1788,35.129,35.1788,7800.0
2005-12-05 15:40:00,42.32,42.33,42.3,42.33,21400.0,35.1788,35.1872,35.1622,35.1872,21400.0
2005-12-05 15:45:00,42.32,42.34,42.28,42.31,10700.0,35.1788,35.1955,35.1456,35.1705,10700.0
2005-12-05 15:50:00,42.31,42.34,42.28,42.31,17800.0,35.1705,35.1955,35.1456,35.1705,17800.0
2005-12-05 15:55:00,42.33,42.47,42.33,42.39,84700.0,35.1872,35.3035,35.1872,35.237,84700.0
2005-12-06 09:30:00,42.48,42.84,42.48,42.81,40600.0,35.3118,35.6111,35.3118,35.5862,40600.0
2005-12-06 09:35:00,42.8,42.86,42.77,42.83,23200.0,35.5779,35.6277,35.5529,35.6028,23200.0
2005-12-06 09:40:00,42.8,42.94,42.79,42.82,31300.0,35.5779,35.6942,35.5695,35.5945,31300.0
2005-12-06 09:45:00,42.82,42.89,42.8,42.81,31100.0,35.5945,35.6527,35.5779,35.5862,31100.0
2005-12-06 09:50:00,42.81,42.96,42.81,42.95,17300.0,35.5862,35.7109,35.5862,35.7025,17300.0
2005-12-06 09:55:00,42.95,43.06,42.88,43.06,34800.0,35.7025,35.794,35.6444,35.794,34800.0
2005-12-06 10:00:00,43.06,43.06,42.55,42.63,44000.0,35.794,35.794,35.37,35.4365,44000.0
2005-12-06 10:05:00,42.59,42.82,42.59,42.8,24500.0,35.4033,35.5945,35.4033,35.5779,24500.0
2005-12-06 10:10:00,42.79,42.83,42.67,42.67,15200.0,35.5695,35.6028,35.4698,35.4698,15200.0
2005-12-06 10:15:00,42.68,42.73,42.62,42.73,17600.0,35.4781,35.5197,35.4282,35.5197,17600.0
2005-12-06 10:20:00,42.73,42.86,42.7,42.86,38600.0,35.5197,35.6277,35.4947,35.6277,38600.0
2005-12-06 10:25:00,42.88,43.0,42.81,42.92,32100.0,35.6444,35.7441,35.5862,35.6776,32100.0
2005-12-06 10:30:00,42.92,42.96,42.86,42.95,79000.0,35.6776,35.7109,35.6277,35.7025,79000.0
2005-12-06 10:35:00,42.95,42.95,42.79,42.79,13000.0,35.7025,35.7025,35.5695,35.5695,13000.0
2005-12-06 10:40:00,42.8,42.88,42.68,42.78,36800.0,35.5779,35.6444,35.4781,35.5612,36800.0
2005-12-06 10:45:00,42.78,42.87,42.75,42.8,86300.0,35.5612,35.636,35.5363,35.5779,86300.0
2005-12-06 10:50:00,42.8,42.83,42.78,42.83,22100.0,35.5779,35.6028,35.5612,35.6028,22100.0
2005-12-06 10:55:00,42.83,42.87,42.76,42.86,17100.0,35.6028,35.636,35.5446,35.6277,17100.0
2005-12-06 11:00:00,42.86,42.87,42.75,42.78,23200.0,35.6277,35.636,35.5363,35.5612,23200.0
2005-12-06 11:05:00,42.77,42.87,42.7,42.7,27600.0,35.5529,35.636,35.4947,35.4947,27600.0
2005-12-06 11:10:00,42.7,42.7,42.48,42.6,30000.0,35.4947,35.4947,35.3118,35.4116,30000.0
2005-12-06 11:15:00,42.59,42.73,42.58,42.73,17500.0,35.4033,35.5197,35.395,35.5197,17500.0
2005-12-06 11:20:00,42.72,42.74,42.66,42.69,15800.0,35.5114,35.528,35.4615,35.4864,15800.0
2005-12-06 11:25:00,42.67,42.7,42.63,42.63,9400.0,35.4698,35.4947,35.4365,35.4365,9400.0
2005-12-06 11:30:00,42.67,42.7,42.57,42.62,16100.0,35.4698,35.4947,35.3867,35.4282,16100.0
2005-12-06 11:35:00,42.63,42.63,42.56,42.59,8300.0,35.4365,35.4365,35.3783,35.4033,8300.0
2005-12-06 11:40:00,42.64,42.64,42.6,42.61,9400.0,35.4449,35.4449,35.4116,35.4199,9400.0
2005-12-06 11:45:00,42.62,42.63,42.6,42.6,4100.0,35.4282,35.4365,35.4116,35.4116,4100.0
2005-12-06 11:50:00,42.6,42.61,42.58,42.58,4800.0,35.4116,35.4199,35.395,35.395,4800.0
2005-12-06 11:55:00,42.58,42.59,42.55,42.57,7500.0,35.395,35.4033,35.37,35.3867,7500.0
2005-12-06 12:00:00,42.57,42.57,42.55,42.56,8600.0,35.3867,35.3867,35.37,35.3783,8600.0
2005-12-06 12:05:00,42.56,42.62,42.53,42.62,25500.0,35.3783,35.4282,35.3534,35.4282,25500.0
2005-12-06 12:10:00,42.6,42.65,42.59,42.65,15900.0,35.4116,35.4532,35.4033,35.4532,15900.0
2005-12-06 12:15:00,42.65,42.7,42.6,42.7,17900.0,35.4532,35.4947,35.4116,35.4947,17900.0
2005-12-06 12:20:00,42.7,42.7,42.65,42.7,56300.0,35.4947,35.4947,35.4532,35.4947,56300.0
2005-12-06 12:25:00,42.71,42.77,42.67,42.71,12100.0,35.503,35.5529,35.4698,35.503,12100.0
2005-12-06 12:30:00,42.69,42.69,42.61,42.64,45400.0,35.4864,35.4864,35.4199,35.4449,45400.0
2005-12-06 12:35:00,42.64,42.68,42.64,42.66,8400.0,35.4449,35.4781,35.4449,35.4615,8400.0
2005-12-06 12:40:00,42.66,42.74,42.65,42.68,14600.0,35.4615,35.528,35.4532,35.4781,14600.0
2005-12-06 12:45:00,42.68,42.71,42.66,42.71,9800.0,35.4781,35.503,35.4615,35.503,9800.0
2005-12-06 12:50:00,42.69,42.71,42.65,42.66,9200.0,35.4864,35.503,35.4532,35.4615,9200.0
2005-12-06 12:55:00,42.66,42.66,42.58,42.58,4600.0,35.4615,35.4615,35.395,35.395,4600.0
2005-12-06 13:00:00,42.58,42.6,42.57,42.6,13700.0,35.395,35.4116,35.3867,35.4116,13700.0
2005-12-06 13:05:00,42.6,42.62,42.56,42.56,8700.0,35.4116,35.4282,35.3783,35.3783,8700.0
2005-12-06 13:10:00,42.57,42.57,42.54,42.54,4300.0,35.3867,35.3867,35.3617,35.3617,4300.0
2005-12-06 13:15:00,42.55,42.56,42.54,42.56,12200.0,35.37,35.3783,35.3617,35.3783,12200.0
2005-12-06 13:20:00,42.56,42.57,42.53,42.55,11800.0,35.3783,35.3867,35.3534,35.37,11800.0
2005-12-06 13:25:00,42.55,42.56,42.52,42.53,6400.0,35.37,35.3783,35.3451,35.3534,6400.0
2005-12-06 13:30:00,42.53,42.59,42.51,42.58,16900.0,35.3534,35.4033,35.3368,35.395,16900.0
2005-12-06 13:35:00,42.58,42.58,42.55,42.56,11200.0,35.395,35.395,35.37,35.3783,11200.0
2005-12-06 13:40:00,42.57,42.57,42.55,42.55,12700.0,35.3867,35.3867,35.37,35.37,12700.0
2005-12-06 13:45:00,42.55,42.6,42.55,42.57,15500.0,35.37,35.4116,35.37,35.3867,15500.0
2005-12-06 13:50:00,42.57,42.61,42.57,42.6,38600.0,35.3867,35.4199,35.3867,35.4116,38600.0
2005-12-06 13:55:00,42.6,42.61,42.56,42.6,7800.0,35.4116,35.4199,35.3783,35.4116,7800.0
2005-12-06 14:00:00,42.6,42.61,42.58,42.6,10200.0,35.4116,35.4199,35.395,35.4116,10200.0
2005-12-06 14:05:00,42.59,42.6,42.56,42.56,9300.0,35.4033,35.4116,35.3783,35.3783,9300.0
2005-12-06 14:10:00,42.57,42.61,42.57,42.6,9600.0,35.3867,35.4199,35.3867,35.4116,9600.0
2005-12-06 14:15:00,42.6,42.61,42.55,42.58,24600.0,35.4116,35.4199,35.37,35.395,24600.0
2005-12-06 14:20:00,42.56,42.58,42.55,42.58,13800.0,35.3783,35.395,35.37,35.395,13800.0
2005-12-06 14:25:00,42.58,42.59,42.54,42.57,10700.0,35.395,35.4033,35.3617,35.3867,10700.0
2005-12-06 14:30:00,42.57,42.6,42.57,42.6,15000.0,35.3867,35.4116,35.3867,35.4116,15000.0
2005-12-06 14:35:00,42.58,42.6,42.56,42.59,9200.0,35.395,35.4116,35.3783,35.4033,9200.0
2005-12-06 14:40:00,42.59,42.59,42.56,42.58,8000.0,35.4033,35.4033,35.3783,35.395,8000.0
2005-12-06 14:45:00,42.58,42.59,42.56,42.57,9100.0,35.395,35.4033,35.3783,35.3867,9100.0
2005-12-06 14:50:00,42.57,42.6,42.55,42.6,9800.0,35.3867,35.4116,35.37,35.4116,9800.0
2005-12-06 14:55:00,42.6,42.63,42.58,42.63,12500.0,35.4116,35.4365,35.395,35.4365,12500.0
2005-12-06 15:00:00,42.63,42.64,42.57,42.64,8800.0,35.4365,35.4449,35.3867,35.4449,8800.0
2005-12-06 15:05:00,42.65,42.65,42.53,42.57,16100.0,35.4532,35.4532,35.3534,35.3867,16100.0
2005-12-06 15:10:00,42.58,42.58,42.48,42.49,18200.0,35.395,35.395,35.3118,35.3202,18200.0
2005-12-06 15:15:00,42.5,42.5,42.42,42.44,24800.0,35.3285,35.3285,35.262,35.2786,24800.0
2005-12-06 15:20:00,42.45,42.45,42.41,42.43,15100.0,35.2869,35.2869,35.2537,35.2703,15100.0
2005-12-06 15:25:00,42.43,42.52,42.38,42.49,23100.0,35.2703,35.3451,35.2287,35.3202,23100.0
2005-12-06 15:30:00,42.48,42.51,42.46,42.5,6500.0,35.3118,35.3368,35.2952,35.3285,6500.0
2005-12-06 15:35:00,42.5,42.5,42.36,42.38,18900.0,35.3285,35.3285,35.2121,35.2287,18900.0
2005-12-06 15:40:00,42.38,42.38,42.31,42.34,23000.0,35.2287,35.2287,35.1705,35.1955,23000.0
2005-12-06 15:45:00,42.35,42.42,42.34,42.42,12400.0,35.2038,35.262,35.1955,35.262,12400.0
2005-12-06 15:50:00,42.43,42.44,42.34,42.38,21000.0,35.2703,35.2786,35.1955,35.2287,21000.0
2005-12-06 15:55:00,42.37,42.42,42.32,42.38,76200.0,35.2204,35.262,35.1788,35.2287,76200.0
2005-12-07 09:30:00,42.45,42.47,42.24,42.29,31000.0,35.2869,35.3035,35.1123,35.1539,31000.0
2005-12-07 09:35:00,42.26,42.4,42.12,42.13,32500.0,35.129,35.2453,35.0126,35.0209,32500.0
2005-12-07 09:40:00,42.12,42.12,41.85,41.85,47200.0,35.0126,35.0126,34.7882,34.7882,47200.0
2005-12-07 09:45:00,41.86,41.94,41.86,41.94,27100.0,34.7965,34.863,34.7965,34.863,27100.0
2005-12-07 09:50:00,41.94,41.98,41.8,41.85,39000.0,34.863,34.8962,34.7466,34.7882,39000.0
2005-12-07 09:55:00,41.85,42.0,41.83,41.95,25000.0,34.7882,34.9128,34.7715,34.8713,25000.0
2005-12-07 10:00:00,41.94,41.98,41.91,41.94,22400.0,34.863,34.8962,34.838,34.863,22400.0
2005-12-07 10:05:00,41.94,41.99,41.92,41.92,22800.0,34.863,34.9045,34.8463,34.8463,22800.0
2005-12-07 10:10:00,41.91,41.96,41.9,41.96,26300.0,34.838,34.8796,34.8297,34.8796,26300.0
2005-12-07 10:15:00,41.94,41.94,41.86,41.87,11500.0,34.863,34.863,34.7965,34.8048,11500.0
2005-12-07 10:20:00,41.86,41.86,41.83,41.85,16900.0,34.7965,34.7965,34.7715,34.7882,16900.0
2005-12-07 10:25:00,41.85,41.85,41.76,41.78,51800.0,34.7882,34.7882,34.7133,34.73,51800.0
2005-12-07 10:30:00,41.79,41.88,41.79,41.83,41400.0,34.7383,34.8131,34.7383,34.7715,41400.0
2005-12-07 10:35:00,41.83,41.84,41.78,41.79,26900.0,34.7715,34.7798,34.73,34.7383,26900.0
2005-12-07 10:40:00,41.78,41.79,41.73,41.74,15700.0,34.73,34.7383,34.6884,34.6967,15700.0
2005-12-07 10:45:00,41.7,41.74,41.63,41.63,22300.0,34.6635,34.6967,34.6053,34.6053,22300.0
2005-12-07 10:50:00,41.63,41.64,41.31,41.31,58800.0,34.6053,34.6136,34.3393,34.3393,58800.0
2005-12-07 10:55:00,41.31,41.38,41.28,41.32,68900.0,34.3393,34.3975,34.3143,34.3476,68900.0
2005-12-07 11:00:00,41.32,41.33,41.14,41.22,55200.0,34.3476,34.3559,34.198,34.2645,55200.0
2005-12-07 11:05:00,41.25,41.34,41.2,41.34,41900.0,34.2894,34.3642,34.2478,34.3642,41900.0
2005-12-07 11:10:00,41.33,41.33,41.15,41.16,46500.0,34.3559,34.3559,34.2063,34.2146,46500.0
2005-12-07 11:15:00,41.15,41.16,41.02,41.12,81500.0,34.2063,34.2146,34.0982,34.1813,81500.0
2005-12-07 11:20:00,41.11,41.24,41.1,41.24,18100.0,34.173,34.2811,34.1647,34.2811,18100.0
2005-12-07 11:25:00,41.25,41.27,41.24,41.25,21900.0,34.2894,34.306,34.2811,34.2894,21900.0
2005-12-07 11:30:00,41.24,41.36,41.2,41.29,22400.0,34.2811,34.3808,34.2478,34.3227,22400.0
2005-12-07 11:35:00,41.3,41.31,41.22,41.22,12100.0,34.331,34.3393,34.2645,34.2645,12100.0
2005-12-07 11:40:00,41.23,41.32,41.23,41.32,15500.0,34.2728,34.3476,34.2728,34.3476,15500.0
2005-12-07 11:45:00,41.33,41.33,41.29,41.29,10900.0,34.3559,34.3559,34.3227,34.3227,10900.0
2005-12-07 11:50:00,41.28,41.31,41.24,41.25,24400.0,34.3143,34.3393,34.2811,34.2894,24400.0
2005-12-07 11:55:00,41.24,41.24,41.14,41.16,12900.0,34.2811,34.2811,34.198,34.2146,12900.0
2005-12-07 12:00:00,41.15,41.16,41.13,41.16,8800.0,34.2063,34.2146,34.1897,34.2146,8800.0
2005-12-07 12:05:00,41.15,41.3,41.15,41.29,17300.0,34.2063,34.331,34.2063,34.3227,17300.0
2005-12-07 12:10:00,41.29,41.29,41.16,41.16,14300.0,34.3227,34.3227,34.2146,34.2146,14300.0
2005-12-07 12:15:00,41.16,41.26,41.14,41.24,18900.0,34.2146,34.2977,34.198,34.2811,18900.0
2005-12-07 12:20:00,41.24,41.24,41.1,41.12,18900.0,34.2811,34.2811,34.1647,34.1813,18900.0
2005-12-07 12:25:00,41.14,41.21,41.14,41.2,9800.0,34.198,34.2562,34.198,34.2478,9800.0
2005-12-07 12:30:00,41.2,41.23,41.09,41.14,8300.0,34.2478,34.2728,34.1564,34.198,8300.0
2005-12-07 12:35:00,41.13,41.14,41.09,41.13,6900.0,34.1897,34.198,34.1564,34.1897,6900.0
2005-12-07 12:40:00,41.13,41.22,41.13,41.16,6600.0,34.1897,34.2645,34.1897,34.2146,6600.0
2005-12-07 12:45:00,41.16,41.16,41.1,41.1,10300.0,34.2146,34.2146,34.1647,34.1647,10300.0
2005-12-07 12:50:00,41.1,41.14,41.1,41.11,10300.0,34.1647,34.198,34.1647,34.173,10300.0
2005-12-07 12:55:00,41.11,41.19,41.11,41.19,4100.0,34.173,34.2395,34.173,34.2395,4100.0
2005-12-07 13:00:00,41.19,41.21,41.18,41.18,2700.0,34.2395,34.2562,34.2312,34.2312,2700.0
2005-12-07 13:05:00,41.18,41.19,41.11,41.12,5700.0,34.2312,34.2395,34.173,34.1813,5700.0
2005-12-07 13:10:00,41.12,41.14,41.06,41.06,15100.0,34.1813,34.198,34.1315,34.1315,15100.0
2005-12-07 13:15:00,41.07,41.07,40.96,40.98,35200.0,34.1398,34.1398,34.0483,34.065,35200.0
2005-12-07 13:20:00,40.98,40.98,40.9,40.91,23000.0,34.065,34.065,33.9985,34.0068,23000.0
2005-12-07 13:25:00,40.9,40.91,40.76,40.76,37300.0,33.9985,34.0068,33.8821,33.8821,37300.0
2005-12-07 13:30:00,40.76,40.86,40.73,40.82,36500.0,33.8821,33.9652,33.8571,33.932,36500.0
2005-12-07 13:35:00,40.81,40.88,40.8,40.86,36100.0,33.9236,33.9818,33.9153,33.9652,36100.0
2005-12-07 13:40:00,40.86,40.9,40.78,40.9,26900.0,33.9652,33.9985,33.8987,33.9985,26900.0
2005-12-07 13:45:00,40.89,40.9,40.77,40.79,15000.0,33.9901,33.9985,33.8904,33.907,15000.0
2005-12-07 13:50:00,40.79,40.8,40.65,40.69,58100.0,33.907,33.9153,33.7906,33.8239,58100.0
2005-12-07 13:55:00,40.69,40.69,40.59,40.67,44800.0,33.8239,33.8239,33.7408,33.8073,44800.0
2005-12-07 14:00:00,40.66,40.66,40.59,40.66,32900.0,33.799,33.799,33.7408,33.799,32900.0
2005-12-07 14:05:00,40.66,40.75,40.66,40.71,30700.0,33.799,33.8738,33.799,33.8405,30700.0
2005-12-07 14:10:00,40.71,40.71,40.63,40.65,25600.0,33.8405,33.8405,33.774,33.7906,25600.0
2005-12-07 14:15:00,40.66,40.66,40.62,40.64,10500.0,33.799,33.799,33.7657,33.7823,10500.0
2005-12-07 14:20:00,40.65,40.69,40.56,40.57,22100.0,33.7906,33.8239,33.7158,33.7241,22100.0
2005-12-07 14:25:00,40.58,40.64,40.56,40.6,21300.0,33.7325,33.7823,33.7158,33.7491,21300.0
2005-12-07 14:30:00,40.6,40.66,40.56,40.66,17400.0,33.7491,33.799,33.7158,33.799,17400.0
2005-12-07 14:35:00,40.66,40.67,40.63,40.63,11800.0,33.799,33.8073,33.774,33.774,11800.0
2005-12-07 14:40:00,40.65,40.65,40.59,40.63,43300.0,33.7906,33.7906,33.7408,33.774,43300.0
2005-12-07 14:45:00,40.63,40.67,40.62,40.62,49800.0,33.774,33.8073,33.7657,33.7657,49800.0
2005-12-07 14:50:00,40.64,40.64,40.6,40.62,19200.0,33.7823,33.7823,33.7491,33.7657,19200.0
2005-12-07 14:55:00,40.62,40.65,40.47,40.48,37300.0,33.7657,33.7906,33.641,33.6493,37300.0
2005-12-07 15:00:00,40.48,40.54,40.48,40.54,32300.0,33.6493,33.6992,33.6493,33.6992,32300.0
2005-12-07 15:05:00,40.56,40.57,40.44,40.49,52800.0,33.7158,33.7241,33.6161,33.6576,52800.0
2005-12-07 15:10:00,40.49,40.49,40.4,40.42,29800.0,33.6576,33.6576,33.5828,33.5995,29800.0
2005-12-07 15:15:00,40.42,40.45,40.36,40.45,41400.0,33.5995,33.6244,33.5496,33.6244,41400.0
2005-12-07 15:20:00,40.45,40.46,40.39,40.44,49400.0,33.6244,33.6327,33.5745,33.6161,49400.0
2005-12-07 15:25:00,40.45,40.52,40.42,40.43,70100.0,33.6244,33.6826,33.5995,33.6078,70100.0
2005-12-07 15:30:00,40.43,40.45,40.4,40.45,61700.0,33.6078,33.6244,33.5828,33.6244,61700.0
2005-12-07 15:35:00,40.44,40.5,40.44,40.47,40100.0,33.6161,33.666,33.6161,33.641,40100.0
2005-12-07 15:40:00,40.47,40.48,40.44,40.46,66700.0,33.641,33.6493,33.6161,33.6327,66700.0
2005-12-07 15:45:00,40.46,40.47,40.45,40.46,48900.0,33.6327,33.641,33.6244,33.6327,48900.0
2005-12-07 15:50:00,40.46,40.57,40.45,40.53,89100.0,33.6327,33.7241,33.6244,33.6909,89100.0
2005-12-07 15:55:00,40.54,40.55,40.5,40.53,71200.0,33.6992,33.7075,33.666,33.6909,71200.0
2005-12-08 09:30:00,40.53,40.53,40.24,40.36,81700.0,33.6909,33.6909,33.4498,33.5496,81700.0
2005-12-08 09:35:00,40.33,40.36,40.03,40.2,136000.0,33.5246,33.5496,33.2753,33.4166,136000.0
2005-12-08 09:40:00,40.11,40.18,39.71,39.73,117900.0,33.3418,33.4,33.0093,33.0259,117900.0
2005-12-08 09:45:00,39.76,39.9,39.65,39.74,110600.0,33.0508,33.1672,32.9594,33.0342,110600.0
2005-12-08 09:50:00,39.73,39.74,39.62,39.63,81900.0,33.0259,33.0342,32.9345,32.9428,81900.0
2005-12-08 09:55:00,39.63,39.9,39.63,39.88,176500.0,32.9428,33.1672,32.9428,33.1506,176500.0
2005-12-08 10:00:00,39.91,40.55,39.88,40.54,145500.0,33.1755,33.7075,33.1506,33.6992,145500.0
2005-12-08 10:05:00,40.55,40.68,40.3,40.68,105500.0,33.7075,33.8156,33.4997,33.8156,105500.0
2005-12-08 10:10:00,40.65,40.75,40.25,40.25,82400.0,33.7906,33.8738,33.4581,33.4581,82400.0
2005-12-08 10:15:00,40.1,40.3,39.98,39.98,91200.0,33.3335,33.4997,33.2337,33.2337,91200.0
2005-12-08 10:20:00,40.0,40.25,39.95,40.0,49900.0,33.2503,33.4581,33.2088,33.2503,49900.0
2005-12-08 10:25:00,39.98,40.3,39.98,40.27,40500.0,33.2337,33.4997,33.2337,33.4748,40500.0
2005-12-08 10:30:00,40.27,40.47,40.22,40.23,37800.0,33.4748,33.641,33.4332,33.4415,37800.0
2005-12-08 10:35:00,40.23,40.3,40.1,40.17,34600.0,33.4415,33.4997,33.3335,33.3916,34600.0
2005-12-08 10:40:00,40.1,40.15,40.01,40.04,54900.0,33.3335,33.375,33.2586,33.2836,54900.0
2005-12-08 10:45:00,40.05,40.08,39.95,40.01,72300.0,33.2919,33.3168,33.2088,33.2586,72300.0
2005-12-08 10:50:00,40.02,40.06,39.97,40.03,34400.0,33.267,33.3002,33.2254,33.2753,34400.0
2005-12-08 10:55:00,40.04,40.2,40.0,40.17,28900.0,33.2836,33.4166,33.2503,33.3916,28900.0
2005-12-08 11:00:00,40.14,40.3,40.14,40.15,38000.0,33.3667,33.4997,33.3667,33.375,38000.0
2005-12-08 11:05:00,40.18,40.42,40.15,40.42,37300.0,33.4,33.5995,33.375,33.5995,37300.0
2005-12-08 11:10:00,40.42,40.47,40.33,40.47,36400.0,33.5995,33.641,33.5246,33.641,36400.0
2005-12-08 11:15:00,40.47,40.49,40.32,40.49,29000.0,33.641,33.6576,33.5163,33.6576,29000.0
2005-12-08 11:20:00,40.5,40.73,40.5,40.69,53000.0,33.666,33.8571,33.666,33.8239,53000.0
2005-12-08 11:25:00,40.73,40.75,40.68,40.74,25600.0,33.8571,33.8738,33.8156,33.8655,25600.0
2005-12-08 11:30:00,40.75,40.85,40.7,40.8,28800.0,33.8738,33.9569,33.8322,33.9153,28800.0
2005-12-08 11:35:00,40.8,40.94,40.8,40.94,23400.0,33.9153,34.0317,33.9153,34.0317,23400.0
2005-12-08 11:40:00,40.95,40.96,40.76,40.8,18200.0,34.04,34.0483,33.8821,33.9153,18200.0
2005-12-08 11:45:00,40.76,40.93,40.7,40.93,23300.0,33.8821,34.0234,33.8322,34.0234,23300.0
2005-12-08 11:50:00,40.96,41.03,40.91,41.02,22900.0,34.0483,34.1065,34.0068,34.0982,22900.0
2005-12-08 11:55:00,41.02,41.08,41.0,41.08,19900.0,34.0982,34.1481,34.0816,34.1481,19900.0
2005-12-08 12:00:00,41.06,41.06,40.97,41.03,13300.0,34.1315,34.1315,34.0566,34.1065,13300.0
2005-12-08 12:05:00,41.03,41.04,40.98,40.99,9600.0,34.1065,34.1148,34.065,34.0733,9600.0
2005-12-08 12:10:00,40.99,41.0,40.9,40.9,12700.0,34.0733,34.0816,33.9985,33.9985,12700.0
2005-12-08 12:15:00,40.87,41.0,40.87,41.0,17300.0,33.9735,34.0816,33.9735,34.0816,17300.0
2005-12-08 12:20:00,40.98,41.01,40.93,40.99,12600.0,34.065,34.0899,34.0234,34.0733,12600.0
2005-12-08 12:25:00,41.0,41.04,40.91,40.91,47300.0,34.0816,34.1148,34.0068,34.0068,47300.0
2005-12-08 12:30:00,40.97,40.97,40.82,40.82,15300.0,34.0566,34.0566,33.932,33.932,15300.0
2005-12-08 12:35:00,40.84,40.86,40.8,40.83,19300.0,33.9486,33.9652,33.9153,33.9403,19300.0
2005-12-08 12:40:00,40.84,40.85,40.74,40.81,11300.0,33.9486,33.9569,33.8655,33.9236,11300.0
2005-12-08 12:45:00,40.8,40.8,40.69,40.78,22200.0,33.9153,33.9153,33.8239,33.8987,22200.0
2005-12-08 12:50:00,40.78,40.9,40.74,40.88,16400.0,33.8987,33.9985,33.8655,33.9818,16400.0
2005-12-08 12:55:00,40.85,40.88,40.8,40.86,23200.0,33.9569,33.9818,33.9153,33.9652,23200.0
2005-12-08 13:00:00,40.86,40.86,40.7,40.71,29500.0,33.9652,33.9652,33.8322,33.8405,29500.0
2005-12-08 13:05:00,40.72,40.77,40.7,40.71,22200.0,33.8488,33.8904,33.8322,33.8405,22200.0
2005-12-08 13:10:00,40.7,40.93,40.65,40.93,23400.0,33.8322,34.0234,33.7906,34.0234,23400.0
2005-12-08 13:15:00,40.91,40.93,40.8,40.92,11800.0,34.0068,34.0234,33.9153,34.0151,11800.0
2005-12-08 13:20:00,40.93,40.98,40.88,40.93,18900.0,34.0234,34.065,33.9818,34.0234,18900.0
2005-12-08 13:25:00,40.93,40.99,40.91,40.91,14100.0,34.0234,34.0733,34.0068,34.0068,14100.0
2005-12-08 13:30:00,40.95,41.05,40.92,41.05,15000.0,34.04,34.1231,34.0151,34.1231,15000.0
2005-12-08 13:35:00,41.05,41.08,40.95,40.95,14200.0,34.1231,34.1481,34.04,34.04,14200.0
2005-12-08 13:40:00,40.93,41.02,40.9,41.02,9700.0,34.0234,34.0982,33.9985,34.0982,9700.0
2005-12-08 13:45:00,41.0,41.06,40.98,41.03,15500.0,34.0816,34.1315,34.065,34.1065,15500.0
2005-12-08 13:50:00,41.03,41.05,40.96,41.05,12900.0,34.1065,34.1231,34.0483,34.1231,12900.0
2005-12-08 13:55:00,41.05,41.18,41.03,41.16,25700.0,34.1231,34.2312,34.1065,34.2146,25700.0
2005-12-08 14:00:00,41.17,41.17,41.03,41.1,20900.0,34.2229,34.2229,34.1065,34.1647,20900.0
2005-12-08 14:05:00,41.1,41.19,41.09,41.19,9600.0,34.1647,34.2395,34.1564,34.2395,9600.0
2005-12-08 14:10:00,41.19,41.19,41.01,41.02,17200.0,34.2395,34.2395,34.0899,34.0982,17200.0
2005-12-08 14:15:00,41.01,41.04,40.82,40.85,18500.0,34.0899,34.1148,33.932,33.9569,18500.0
2005-12-08 14:20:00,40.85,41.06,40.84,41.05,17600.0,33.9569,34.1315,33.9486,34.1231,17600.0
2005-12-08 14:25:00,41.06,41.06,40.94,40.99,9800.0,34.1315,34.1315,34.0317,34.0733,9800.0
2005-12-08 14:30:00,40.98,40.98,40.75,40.98,18900.0,34.065,34.065,33.8738,34.065,18900.0
2005-12-08 14:35:00,40.98,40.99,40.77,40.93,11500.0,34.065,34.0733,33.8904,34.0234,11500.0
2005-12-08 14:40:00,40.98,40.98,40.86,40.9,11700.0,34.065,34.065,33.9652,33.9985,11700.0
2005-12-08 14:45:00,40.89,40.94,40.83,40.9,9100.0,33.9901,34.0317,33.9403,33.9985,9100.0
2005-12-08 14:50:00,40.9,40.97,40.85,40.97,10800.0,33.9985,34.0566,33.9569,34.0566,10800.0
2005-12-08 14:55:00,40.97,41.04,40.93,41.03,33900.0,34.0566,34.1148,34.0234,34.1065,33900.0
2005-12-08 15:00:00,41.03,41.11,41.0,41.0,25800.0,34.1065,34.173,34.0816,34.0816,25800.0
2005-12-08 15:05:00,41.0,41.0,40.92,40.92,15700.0,34.0816,34.0816,34.0151,34.0151,15700.0
2005-12-08 15:10:00,40.95,40.95,40.83,40.91,12800.0,34.04,34.04,33.9403,34.0068,12800.0
2005-12-08 15:15:00,40.91,40.94,40.83,40.83,14300.0,34.0068,34.0317,33.9403,33.9403,14300.0
2005-12-08 15:20:00,40.83,40.89,40.79,40.89,18000.0,33.9403,33.9901,33.907,33.9901,18000.0
2005-12-08 15:25:00,40.88,40.94,40.82,40.82,13500.0,33.9818,34.0317,33.932,33.932,13500.0
2005-12-08 15:30:00,40.8,40.89,40.74,40.89,14400.0,33.9153,33.9901,33.8655,33.9901,14400.0
2005-12-08 15:35:00,40.9,40.92,40.78,40.83,15300.0,33.9985,34.0151,33.8987,33.9403,15300.0
2005-12-08 15:40:00,40.83,40.88,40.78,40.84,16500.0,33.9403,33.9818,33.8987,33.9486,16500.0
2005-12-08 15:45:00,40.84,40.88,40.75,40.76,12900.0,33.9486,33.9818,33.8738,33.8821,12900.0
2005-12-08 15:50:00,40.75,40.81,40.75,40.8,27900.0,33.8738,33.9236,33.8738,33.9153,27900.0
2005-12-08 15:55:00,40.81,40.82,40.78,40.8,33900.0,33.9236,33.932,33.8987,33.9153,33900.0
2005-12-09 09:30:00,40.45,40.66,40.44,40.44,62800.0,33.6244,33.799,33.6161,33.6161,62800.0
2005-12-09 09:35:00,40.44,40.44,40.17,40.32,38000.0,33.6161,33.6161,33.3916,33.5163,38000.0
2005-12-09 09:40:00,40.35,40.64,40.32,40.44,25400.0,33.5413,33.7823,33.5163,33.6161,25400.0
2005-12-09 09:45:00,40.43,40.57,40.42,40.5,27800.0,33.6078,33.7241,33.5995,33.666,27800.0
2005-12-09 09:50:00,40.5,40.56,40.42,40.54,26600.0,33.666,33.7158,33.5995,33.6992,26600.0
2005-12-09 09:55:00,40.55,40.55,40.33,40.41,13200.0,33.7075,33.7075,33.5246,33.5911,13200.0
2005-12-09 10:00:00,40.4,40.45,40.3,40.38,17100.0,33.5828,33.6244,33.4997,33.5662,17100.0
2005-12-09 10:05:00,40.39,40.44,40.25,40.34,21200.0,33.5745,33.6161,33.4581,33.533,21200.0
2005-12-09 10:10:00,40.3,40.3,40.18,40.21,28500.0,33.4997,33.4997,33.4,33.4249,28500.0
2005-12-09 10:15:00,40.21,40.26,40.16,40.24,28500.0,33.4249,33.4665,33.3833,33.4498,28500.0
2005-12-09 10:20:00,40.21,40.24,40.1,40.15,23900.0,33.4249,33.4498,33.3335,33.375,23900.0
2005-12-09 10:25:00,40.15,40.24,40.15,40.21,27900.0,33.375,33.4498,33.375,33.4249,27900.0
2005-12-09 10:30:00,40.21,40.25,40.15,40.24,21400.0,33.4249,33.4581,33.375,33.4498,21400.0
2005-12-09 10:35:00,40.25,40.37,40.23,40.35,22400.0,33.4581,33.5579,33.4415,33.5413,22400.0
2005-12-09 10:40:00,40.37,40.44,40.35,40.37,11700.0,33.5579,33.6161,33.5413,33.5579,11700.0
2005-12-09 10:45:00,40.34,40.52,40.34,40.5,18800.0,33.533,33.6826,33.533,33.666,18800.0
2005-12-09 10:50:00,40.48,40.5,40.45,40.49,10800.0,33.6493,33.666,33.6244,33.6576,10800.0
2005-12-09 10:55:00,40.49,40.56,40.48,40.52,48900.0,33.6576,33.7158,33.6493,33.6826,48900.0
2005-12-09 11:00:00,40.51,40.57,40.51,40.56,7300.0,33.6743,33.7241,33.6743,33.7158,7300.0
2005-12-09 11:05:00,40.55,40.62,40.54,40.59,28800.0,33.7075,33.7657,33.6992,33.7408,28800.0
2005-12-09 11:10:00,40.59,40.59,40.43,40.48,24800.0,33.7408,33.7408,33.6078,33.6493,24800.0
2005-12-09 11:15:00,40.48,40.55,40.46,40.5,14800.0,33.6493,33.7075,33.6327,33.666,14800.0
2005-12-09 11:20:00,40.47,40.5,40.43,40.48,7700.0,33.641,33.666,33.6078,33.6493,7700.0
2005-12-09 11:25:00,40.47,40.52,40.47,40.52,10000.0,33.641,33.6826,33.641,33.6826,10000.0
2005-12-09 11:30:00,40.49,40.49,40.44,40.44,8100.0,33.6576,33.6576,33.6161,33.6161,8100.0
2005-12-09 11:35:00,40.45,40.51,40.45,40.51,12100.0,33.6244,33.6743,33.6244,33.6743,12100.0
2005-12-09 11:40:00,40.53,40.53,40.4,40.44,15500.0,33.6909,33.6909,33.5828,33.6161,15500.0
2005-12-09 11:45:00,40.41,40.42,40.36,40.39,7700.0,33.5911,33.5995,33.5496,33.5745,7700.0
2005-12-09 11:50:00,40.37,40.4,40.35,40.4,6100.0,33.5579,33.5828,33.5413,33.5828,6100.0
2005-12-09 11:55:00,40.4,40.41,40.31,40.31,9900.0,33.5828,33.5911,33.508,33.508,9900.0
2005-12-09 12:00:00,40.31,40.41,40.3,40.39,8500.0,33.508,33.5911,33.4997,33.5745,8500.0
2005-12-09 12:05:00,40.37,40.46,40.37,40.46,7400.0,33.5579,33.6327,33.5579,33.6327,7400.0
2005-12-09 12:10:00,40.46,40.48,40.45,40.46,10000.0,33.6327,33.6493,33.6244,33.6327,10000.0
2005-12-09 12:15:00,40.44,40.44,40.4,40.44,9400.0,33.6161,33.6161,33.5828,33.6161,9400.0
2005-12-09 12:20:00,40.41,40.42,40.37,40.39,5200.0,33.5911,33.5995,33.5579,33.5745,5200.0
2005-12-09 12:25:00,40.38,40.41,40.37,40.39,10600.0,33.5662,33.5911,33.5579,33.5745,10600.0
2005-12-09 12:30:00,40.41,40.41,40.38,40.38,11800.0,33.5911,33.5911,33.5662,33.5662,11800.0
2005-12-09 12:35:00,40.4,40.41,40.4,40.41,9600.0,33.5828,33.5911,33.5828,33.5911,9600.0
2005-12-09 12:40:00,40.41,40.42,40.39,40.42,9000.0,33.5911,33.5995,33.5745,33.5995,9000.0
2005-12-09 12:45:00,40.4,40.42,40.37,40.37,7300.0,33.5828,33.5995,33.5579,33.5579,7300.0
2005-12-09 12:50:00,40.38,40.4,40.34,40.38,8900.0,33.5662,33.5828,33.533,33.5662,8900.0
2005-12-09 12:55:00,40.38,40.46,40.36,40.36,18600.0,33.5662,33.6327,33.5496,33.5496,18600.0
2005-12-09 13:00:00,40.35,40.4,40.35,40.36,18800.0,33.5413,33.5828,33.5413,33.5496,18800.0
2005-12-09 13:05:00,40.35,40.35,40.32,40.33,6700.0,33.5413,33.5413,33.5163,33.5246,6700.0
2005-12-09 13:10:00,40.33,40.4,40.33,40.37,8100.0,33.5246,33.5828,33.5246,33.5579,8100.0
2005-12-09 13:15:00,40.38,40.43,40.37,40.39,16700.0,33.5662,33.6078,33.5579,33.5745,16700.0
2005-12-09 13:20:00,40.39,40.45,40.39,40.44,22700.0,33.5745,33.6244,33.5745,33.6161,22700.0
2005-12-09 13:25:00,40.45,40.55,40.44,40.44,16800.0,33.6244,33.7075,33.6161,33.6161,16800.0
2005-12-09 13:30:00,40.44,40.52,40.37,40.49,35800.0,33.6161,33.6826,33.5579,33.6576,35800.0
2005-12-09 13:35:00,40.49,40.52,40.47,40.51,10300.0,33.6576,33.6826,33.641,33.6743,10300.0
2005-12-09 13:40:00,40.49,40.53,40.42,40.44,12000.0,33.6576,33.6909,33.5995,33.6161,12000.0
2005-12-09 13:45:00,40.41,40.43,40.34,40.39,11400.0,33.5911,33.6078,33.533,33.5745,11400.0
2005-12-09 13:50:00,40.39,40.41,40.37,40.39,5300.0,33.5745,33.5911,33.5579,33.5745,5300.0
2005-12-09 13:55:00,40.4,40.4,40.35,40.35,8200.0,33.5828,33.5828,33.5413,33.5413,8200.0
2005-12-09 14:00:00,40.36,40.43,40.36,40.43,10500.0,33.5496,33.6078,33.5496,33.6078,10500.0
2005-12-09 14:05:00,40.44,40.45,40.38,40.43,26700.0,33.6161,33.6244,33.5662,33.6078,26700.0
2005-12-09 14:10:00,40.43,40.5,40.42,40.5,6500.0,33.6078,33.666,33.5995,33.666,6500.0
2005-12-09 14:15:00,40.51,40.57,40.5,40.54,16400.0,33.6743,33.7241,33.666,33.6992,16400.0
2005-12-09 14:20:00,40.53,40.57,40.53,40.55,10100.0,33.6909,33.7241,33.6909,33.7075,10100.0
2005-12-09 14:25:00,40.56,40.61,40.53,40.61,16700.0,33.7158,33.7574,33.6909,33.7574,16700.0
2005-12-09 14:30:00,40.63,40.63,40.6,40.63,14600.0,33.774,33.774,33.7491,33.774,14600.0
2005-12-09 14:35:00,40.62,40.63,40.6,40.62,11000.0,33.7657,33.774,33.7491,33.7657,11000.0
2005-12-09 14:40:00,40.6,40.64,40.58,40.62,7800.0,33.7491,33.7823,33.7325,33.7657,7800.0
2005-12-09 14:45:00,40.63,40.69,40.63,40.68,16300.0,33.774,33.8239,33.774,33.8156,16300.0
2005-12-09 14:50:00,40.69,40.71,40.66,40.71,21600.0,33.8239,33.8405,33.799,33.8405,21600.0
2005-12-09 14:55:00,40.72,40.76,40.65,40.65,17100.0,33.8488,33.8821,33.7906,33.7906,17100.0
2005-12-09 15:00:00,40.64,40.66,40.58,40.58,27400.0,33.7823,33.799,33.7325,33.7325,27400.0
2005-12-09 15:05:00,40.58,40.63,40.57,40.6,17500.0,33.7325,33.774,33.7241,33.7491,17500.0
2005-12-09 15:10:00,40.6,40.7,40.58,40.7,23400.0,33.7491,33.8322,33.7325,33.8322,23400.0
2005-12-09 15:15:00,40.7,40.82,40.69,40.8,23300.0,33.8322,33.932,33.8239,33.9153,23300.0
2005-12-09 15:20:00,40.79,40.84,40.79,40.81,26400.0,33.907,33.9486,33.907,33.9236,26400.0
2005-12-09 15:25:00,40.81,40.85,40.78,40.85,39900.0,33.9236,33.9569,33.8987,33.9569,39900.0
2005-12-09 15:30:00,40.84,40.84,40.78,40.79,9100.0,33.9486,33.9486,33.8987,33.907,9100.0
2005-12-09 15:35:00,40.78,40.85,40.77,40.77,21200.0,33.8987,33.9569,33.8904,33.8904,21200.0
2005-12-09 15:40:00,40.76,40.8,40.74,40.8,16000.0,33.8821,33.9153,33.8655,33.9153,16000.0
2005-12-09 15:45:00,40.8,40.81,40.74,40.75,26600.0,33.9153,33.9236,33.8655,33.8738,26600.0
2005-12-09 15:50:00,40.74,40.75,40.69,40.69,18300.0,33.8655,33.8738,33.8239,33.8239,18300.0
2005-12-09 15:55:00,40.68,40.69,40.62,40.68,40600.0,33.8156,33.8239,33.7657,33.8156,40600.0
2005-12-12 09:30:00,41.0,41.0,40.93,41.0,47000.0,34.0816,34.0816,34.0234,34.0816,47000.0
2005-12-12 09:35:00,41.01,41.25,40.88,41.25,22300.0,34.0899,34.2894,33.9818,34.2894,22300.0
2005-12-12 09:40:00,41.22,41.39,41.17,41.25,58700.0,34.2645,34.4058,34.2229,34.2894,58700.0
2005-12-12 09:45:00,41.25,41.29,41.14,41.23,21700.0,34.2894,34.3227,34.198,34.2728,21700.0
2005-12-12 09:50:00,41.23,41.28,41.09,41.15,16000.0,34.2728,34.3143,34.1564,34.2063,16000.0
2005-12-12 09:55:00,41.19,41.25,41.12,41.22,21900.0,34.2395,34.2894,34.1813,34.2645,21900.0
2005-12-12 10:00:00,41.22,41.23,41.11,41.13,22400.0,34.2645,34.2728,34.173,34.1897,22400.0
2005-12-12 10:05:00,41.13,41.15,41.07,41.11,18900.0,34.1897,34.2063,34.1398,34.173,18900.0
2005-12-12 10:10:00,41.11,41.16,41.03,41.15,22400.0,34.173,34.2146,34.1065,34.2063,22400.0
2005-12-12 10:15:00,41.16,41.17,41.12,41.14,15500.0,34.2146,34.2229,34.1813,34.198,15500.0
2005-12-12 10:20:00,41.14,41.22,41.14,41.22,23900.0,34.198,34.2645,34.198,34.2645,23900.0
2005-12-12 10:25:00,41.2,41.3,41.2,41.25,37400.0,34.2478,34.331,34.2478,34.2894,37400.0
2005-12-12 10:30:00,41.25,41.29,41.18,41.19,13400.0,34.2894,34.3227,34.2312,34.2395,13400.0
2005-12-12 10:35:00,41.19,41.19,41.11,41.11,9100.0,34.2395,34.2395,34.173,34.173,9100.0
2005-12-12 10:40:00,41.11,41.14,41.02,41.02,13800.0,34.173,34.198,34.0982,34.0982,13800.0
2005-12-12 10:45:00,41.02,41.08,41.0,41.07,23300.0,34.0982,34.1481,34.0816,34.1398,23300.0
2005-12-12 10:50:00,41.08,41.11,41.0,41.0,42000.0,34.1481,34.173,34.0816,34.0816,42000.0
2005-12-12 10:55:00,41.0,41.04,40.97,41.02,23000.0,34.0816,34.1148,34.0566,34.0982,23000.0
2005-12-12 11:00:00,41.03,41.05,40.99,40.99,21100.0,34.1065,34.1231,34.0733,34.0733,21100.0
2005-12-12 11:05:00,40.99,41.0,40.93,40.93,12000.0,34.0733,34.0816,34.0234,34.0234,12000.0
2005-12-12 11:10:00,40.93,40.96,40.91,40.94,14700.0,34.0234,34.0483,34.0068,34.0317,14700.0
2005-12-12 11:15:00,40.94,40.94,40.81,40.83,17500.0,34.0317,34.0317,33.9236,33.9403,17500.0
2005-12-12 11:20:00,40.83,40.86,40.79,40.85,12800.0,33.9403,33.9652,33.907,33.9569,12800.0
2005-12-12 11:25:00,40.85,40.87,40.7,40.7,16500.0,33.9569,33.9735,33.8322,33.8322,16500.0
2005-12-12 11:30:00,40.7,40.77,40.69,40.76,21200.0,33.8322,33.8904,33.8239,33.8821,21200.0
2005-12-12 11:35:00,40.76,40.76,40.68,40.68,16200.0,33.8821,33.8821,33.8156,33.8156,16200.0
2005-12-12 11:40:00,40.67,40.71,40.63,40.64,16100.0,33.8073,33.8405,33.774,33.7823,16100.0
2005-12-12 11:45:00,40.65,40.72,40.64,40.71,21700.0,33.7906,33.8488,33.7823,33.8405,21700.0
2005-12-12 11:50:00,40.7,40.72,40.67,40.7,5100.0,33.8322,33.8488,33.8073,33.8322,5100.0
2005-12-12 11:55:00,40.7,40.7,40.6,40.61,13800.0,33.8322,33.8322,33.7491,33.7574,13800.0
2005-12-12 12:00:00,40.61,40.7,40.61,40.63,9100.0,33.7574,33.8322,33.7574,33.774,9100.0
2005-12-12 12:05:00,40.63,40.63,40.51,40.62,21700.0,33.774,33.774,33.6743,33.7657,21700.0
2005-12-12 12:10:00,40.61,40.63,40.58,40.61,12400.0,33.7574,33.774,33.7325,33.7574,12400.0
2005-12-12 12:15:00,40.61,40.66,40.6,40.66,13100.0,33.7574,33.799,33.7491,33.799,13100.0
2005-12-12 12:20:00,40.67,40.68,40.62,40.64,13400.0,33.8073,33.8156,33.7657,33.7823,13400.0
2005-12-12 12:25:00,40.63,40.67,40.6,40.67,15300.0,33.774,33.8073,33.7491,33.8073,15300.0
2005-12-12 12:30:00,40.66,40.66,40.5,40.55,19600.0,33.799,33.799,33.666,33.7075,19600.0
2005-12-12 12:35:00,40.55,40.57,40.47,40.47,8100.0,33.7075,33.7241,33.641,33.641,8100.0
2005-12-12 12:40:00,40.47,40.51,40.4,40.49,16300.0,33.641,33.6743,33.5828,33.6576,16300.0
2005-12-12 12:45:00,40.48,40.5,40.43,40.43,9300.0,33.6493,33.666,33.6078,33.6078,9300.0
2005-12-12 12:50:00,40.42,40.5,40.4,40.47,8700.0,33.5995,33.666,33.5828,33.641,8700.0
2005-12-12 12:55:00,40.47,40.58,40.46,40.5,19600.0,33.641,33.7325,33.6327,33.666,19600.0
2005-12-12 13:00:00,40.5,40.5,40.38,40.39,14100.0,33.666,33.666,33.5662,33.5745,14100.0
2005-12-12 13:05:00,40.38,40.43,40.35,40.43,12500.0,33.5662,33.6078,33.5413,33.6078,12500.0
2005-12-12 13:10:00,40.4,40.45,40.4,40.42,9100.0,33.5828,33.6244,33.5828,33.5995,9100.0
2005-12-12 13:15:00,40.42,40.44,40.38,40.4,11400.0,33.5995,33.6161,33.5662,33.5828,11400.0
2005-12-12 13:20:00,40.41,40.45,40.41,40.43,6100.0,33.5911,33.6244,33.5911,33.6078,6100.0
2005-12-12 13:25:00,40.43,40.44,40.41,40.43,8800.0,33.6078,33.6161,33.5911,33.6078,8800.0
2005-12-12 13:30:00,40.43,40.43,40.4,40.4,13200.0,33.6078,33.6078,33.5828,33.5828,13200.0
2005-12-12 13:35:00,40.4,40.43,40.36,40.41,7400.0,33.5828,33.6078,33.5496,33.5911,7400.0
2005-12-12 13:40:00,40.42,40.48,40.41,40.45,26700.0,33.5995,33.6493,33.5911,33.6244,26700.0
2005-12-12 13:45:00,40.46,40.46,40.39,40.4,8400.0,33.6327,33.6327,33.5745,33.5828,8400.0
2005-12-12 13:50:00,40.4,40.4,40.36,40.38,9500.0,33.5828,33.5828,33.5496,33.5662,9500.0
2005-12-12 13:55:00,40.38,40.5,40.38,40.47,13300.0,33.5662,33.666,33.5662,33.641,13300.0
2005-12-12 14:00:00,40.47,40.5,40.4,40.4,13500.0,33.641,33.666,33.5828,33.5828,13500.0
2005-12-12 14:05:00,40.41,40.43,40.34,40.38,18100.0,33.5911,33.6078,33.533,33.5662,18100.0
2005-12-12 14:10:00,40.38,40.4,40.35,40.35,7200.0,33.5662,33.5828,33.5413,33.5413,7200.0
2005-12-12 14:15:00,40.36,40.36,40.3,40.31,7200.0,33.5496,33.5496,33.4997,33.508,7200.0
2005-12-12 14:20:00,40.31,40.41,40.3,40.36,17100.0,33.508,33.5911,33.4997,33.5496,17100.0
2005-12-12 14:25:00,40.41,40.41,40.34,40.37,16000.0,33.5911,33.5911,33.533,33.5579,16000.0
2005-12-12 14:30:00,40.39,40.39,40.35,40.36,12000.0,33.5745,33.5745,33.5413,33.5496,12000.0
2005-12-12 14:35:00,40.36,40.42,40.34,40.4,15400.0,33.5496,33.5995,33.533,33.5828,15400.0
2005-12-12 14:40:00,40.4,40.45,40.39,40.4,17000.0,33.5828,33.6244,33.5745,33.5828,17000.0
2005-12-12 14:45:00,40.4,40.45,40.39,40.43,11100.0,33.5828,33.6244,33.5745,33.6078,11100.0
2005-12-12 14:50:00,40.44,40.46,40.41,40.41,6800.0,33.6161,33.6327,33.5911,33.5911,6800.0
2005-12-12 14:55:00,40.43,40.52,40.4,40.51,9000.0,33.6078,33.6826,33.5828,33.6743,9000.0
2005-12-12 15:00:00,40.52,40.55,40.49,40.54,9500.0,33.6826,33.7075,33.6576,33.6992,9500.0
2005-12-12 15:05:00,40.54,40.54,40.46,40.48,13000.0,33.6992,33.6992,33.6327,33.6493,13000.0
2005-12-12 15:10:00,40.48,40.51,40.47,40.5,15500.0,33.6493,33.6743,33.641,33.666,15500.0
2005-12-12 15:15:00,40.5,40.54,40.48,40.54,14100.0,33.666,33.6992,33.6493,33.6992,14100.0
2005-12-12 15:20:00,40.5,40.56,40.46,40.46,50500.0,33.666,33.7158,33.6327,33.6327,50500.0
2005-12-12 15:25:00,40.49,40.59,40.46,40.51,17600.0,33.6576,33.7408,33.6327,33.6743,17600.0
2005-12-12 15:30:00,40.53,40.61,40.52,40.6,16900.0,33.6909,33.7574,33.6826,33.7491,16900.0
2005-12-12 15:35:00,40.59,40.61,40.45,40.47,25300.0,33.7408,33.7574,33.6244,33.641,25300.0
2005-12-12 15:40:00,40.48,40.48,40.41,40.44,20000.0,33.6493,33.6493,33.5911,33.6161,20000.0
2005-12-12 15:45:00,40.45,40.51,40.43,40.47,21000.0,33.6244,33.6743,33.6078,33.641,21000.0
2005-12-12 15:50:00,40.47,40.48,40.42,40.46,29300.0,33.641,33.6493,33.5995,33.6327,29300.0
2005-12-12 15:55:00,40.46,40.55,40.44,40.53,37200.0,33.6327,33.7075,33.6161,33.6909,37200.0
2005-12-13 09:30:00,40.45,40.55,40.4,40.4,34400.0,33.6244,33.7075,33.5828,33.5828,34400.0
2005-12-13 09:35:00,40.4,40.4,40.2,40.39,31300.0,33.5828,33.5828,33.4166,33.5745,31300.0
2005-12-13 09:40:00,40.39,40.53,40.3,40.49,28400.0,33.5745,33.6909,33.4997,33.6576,28400.0
2005-12-13 09:45:00,40.48,40.55,40.43,40.51,26100.0,33.6493,33.7075,33.6078,33.6743,26100.0
2005-12-13 09:50:00,40.5,40.64,40.47,40.64,24400.0,33.666,33.7823,33.641,33.7823,24400.0
2005-12-13 09:55:00,40.65,40.65,40.41,40.41,17000.0,33.7906,33.7906,33.5911,33.5911,17000.0
2005-12-13 10:00:00,40.42,40.59,40.42,40.58,13200.0,33.5995,33.7408,33.5995,33.7325,13200.0
2005-12-13 10:05:00,40.57,40.76,40.57,40.68,24000.0,33.7241,33.8821,33.7241,33.8156,24000.0
2005-12-13 10:10:00,40.68,40.7,40.58,40.68,14400.0,33.8156,33.8322,33.7325,33.8156,14400.0
2005-12-13 10:15:00,40.68,40.72,40.65,40.68,14700.0,33.8156,33.8488,33.7906,33.8156,14700.0
2005-12-13 10:20:00,40.68,40.73,40.65,40.65,11300.0,33.8156,33.8571,33.7906,33.7906,11300.0
2005-12-13 10:25:00,40.66,40.66,40.59,40.59,9000.0,33.799,33.799,33.7408,33.7408,9000.0
2005-12-13 10:30:00,40.59,40.6,40.54,40.54,5900.0,33.7408,33.7491,33.6992,33.6992,5900.0
2005-12-13 10:35:00,40.54,40.63,40.5,40.62,13200.0,33.6992,33.774,33.666,33.7657,13200.0
2005-12-13 10:40:00,40.62,40.62,40.58,40.58,7400.0,33.7657,33.7657,33.7325,33.7325,7400.0
2005-12-13 10:45:00,40.57,40.64,40.56,40.57,11500.0,33.7241,33.7823,33.7158,33.7241,11500.0
2005-12-13 10:50:00,40.55,40.56,40.52,40.56,6900.0,33.7075,33.7158,33.6826,33.7158,6900.0
2005-12-13 10:55:00,40.55,40.62,40.55,40.57,20300.0,33.7075,33.7657,33.7075,33.7241,20300.0
2005-12-13 11:00:00,40.58,40.69,40.56,40.66,20900.0,33.7325,33.8239,33.7158,33.799,20900.0
2005-12-13 11:05:00,40.65,40.7,40.64,40.69,20300.0,33.7906,33.8322,33.7823,33.8239,20300.0
2005-12-13 11:10:00,40.69,40.7,40.67,40.7,9900.0,33.8239,33.8322,33.8073,33.8322,9900.0
2005-12-13 11:15:00,40.69,40.8,40.69,40.8,19800.0,33.8239,33.9153,33.8239,33.9153,19800.0
2005-12-13 11:20:00,40.8,40.84,40.8,40.82,8400.0,33.9153,33.9486,33.9153,33.932,8400.0
2005-12-13 11:25:00,40.83,40.85,40.81,40.85,12100.0,33.9403,33.9569,33.9236,33.9569,12100.0
2005-12-13 11:30:00,40.85,40.95,40.85,40.95,23700.0,33.9569,34.04,33.9569,34.04,23700.0
2005-12-13 11:35:00,40.95,40.95,40.92,40.95,11600.0,34.04,34.04,34.0151,34.04,11600.0
2005-12-13 11:40:00,40.96,41.04,40.96,41.04,28600.0,34.0483,34.1148,34.0483,34.1148,28600.0
2005-12-13 11:45:00,41.04,41.09,41.03,41.07,25600.0,34.1148,34.1564,34.1065,34.1398,25600.0
2005-12-13 11:50:00,41.07,41.07,40.97,40.97,8500.0,34.1398,34.1398,34.0566,34.0566,8500.0
2005-12-13 11:55:00,40.95,40.96,40.92,40.95,6400.0,34.04,34.0483,34.0151,34.04,6400.0
2005-12-13 12:00:00,40.95,41.02,40.95,41.0,7900.0,34.04,34.0982,34.04,34.0816,7900.0
2005-12-13 12:05:00,41.0,41.01,40.97,41.01,7800.0,34.0816,34.0899,34.0566,34.0899,7800.0
2005-12-13 12:10:00,41.01,41.01,40.96,40.98,9800.0,34.0899,34.0899,34.0483,34.065,9800.0
2005-12-13 12:15:00,40.99,41.02,40.97,41.02,5700.0,34.0733,34.0982,34.0566,34.0982,5700.0
2005-12-13 12:20:00,41.02,41.03,41.01,41.02,9500.0,34.0982,34.1065,34.0899,34.0982,9500.0
2005-12-13 12:25:00,41.01,41.05,41.0,41.03,12100.0,34.0899,34.1231,34.0816,34.1065,12100.0
2005-12-13 12:30:00,41.02,41.02,40.98,40.98,4700.0,34.0982,34.0982,34.065,34.065,4700.0
2005-12-13 12:35:00,40.98,40.98,40.92,40.95,7800.0,34.065,34.065,34.0151,34.04,7800.0
2005-12-13 12:40:00,40.95,40.99,40.95,40.98,4400.0,34.04,34.0733,34.04,34.065,4400.0
2005-12-13 12:45:00,40.99,41.04,40.99,41.04,5500.0,34.0733,34.1148,34.0733,34.1148,5500.0
2005-12-13 12:50:00,41.03,41.06,41.03,41.06,5100.0,34.1065,34.1315,34.1065,34.1315,5100.0
2005-12-13 12:55:00,41.06,41.08,41.05,41.06,5000.0,34.1315,34.1481,34.1231,34.1315,5000.0
2005-12-13 13:00:00,41.07,41.08,41.06,41.07,2800.0,34.1398,34.1481,34.1315,34.1398,2800.0
2005-12-13 13:05:00,41.07,41.12,41.05,41.06,17600.0,34.1398,34.1813,34.1231,34.1315,17600.0
2005-12-13 13:10:00,41.07,41.1,41.06,41.1,5700.0,34.1398,34.1647,34.1315,34.1647,5700.0
2005-12-13 13:15:00,41.1,41.1,41.05,41.06,5400.0,34.1647,34.1647,34.1231,34.1315,5400.0
2005-12-13 13:20:00,41.06,41.07,41.05,41.07,14100.0,34.1315,34.1398,34.1231,34.1398,14100.0
2005-12-13 13:25:00,41.06,41.11,41.06,41.11,5600.0,34.1315,34.173,34.1315,34.173,5600.0
2005-12-13 13:30:00,41.11,41.16,41.11,41.15,14900.0,34.173,34.2146,34.173,34.2063,14900.0
2005-12-13 13:35:00,41.15,41.19,41.13,41.13,43000.0,34.2063,34.2395,34.1897,34.1897,43000.0
2005-12-13 13:40:00,41.14,41.14,41.11,41.12,6800.0,34.198,34.198,34.173,34.1813,6800.0
2005-12-13 13:45:00,41.11,41.16,41.11,41.15,22300.0,34.173,34.2146,34.173,34.2063,22300.0
2005-12-13 13:50:00,41.15,41.15,41.11,41.14,33100.0,34.2063,34.2063,34.173,34.198,33100.0
2005-12-13 13:55:00,41.14,41.22,41.14,41.15,13800.0,34.198,34.2645,34.198,34.2063,13800.0
2005-12-13 14:00:00,41.15,41.16,41.1,41.1,11800.0,34.2063,34.2146,34.1647,34.1647,11800.0
2005-12-13 14:05:00,41.11,41.15,41.11,41.15,9000.0,34.173,34.2063,34.173,34.2063,9000.0
2005-12-13 14:10:00,41.15,41.39,41.14,41.39,29700.0,34.2063,34.4058,34.198,34.4058,29700.0
2005-12-13 14:15:00,41.38,41.54,41.28,41.54,75500.0,34.3975,34.5305,34.3143,34.5305,75500.0
2005-12-13 14:20:00,41.54,41.89,41.53,41.76,80500.0,34.5305,34.8214,34.5222,34.7133,80500.0
2005-12-13 14:25:00,41.35,41.8,41.35,41.65,97500.0,34.3725,34.7466,34.3725,34.6219,97500.0
2005-12-13 14:30:00,41.65,41.65,41.42,41.49,56300.0,34.6219,34.6219,34.4307,34.4889,56300.0
2005-12-13 14:35:00,41.49,41.59,41.49,41.59,68800.0,34.4889,34.572,34.4889,34.572,68800.0
2005-12-13 14:40:00,41.57,41.68,41.57,41.61,53200.0,34.5554,34.6468,34.5554,34.5887,53200.0
2005-12-13 14:45:00,41.59,41.6,41.5,41.55,26800.0,34.572,34.5803,34.4972,34.5388,26800.0
2005-12-13 14:50:00,41.54,41.74,41.53,41.74,33100.0,34.5305,34.6967,34.5222,34.6967,33100.0
2005-12-13 14:55:00,41.73,41.79,41.6,41.61,32500.0,34.6884,34.7383,34.5803,34.5887,32500.0
2005-12-13 15:00:00,41.62,41.69,41.51,41.57,73800.0,34.597,34.6552,34.5055,34.5554,73800.0
2005-12-13 15:05:00,41.54,41.58,41.5,41.57,24300.0,34.5305,34.5637,34.4972,34.5554,24300.0
2005-12-13 15:10:00,41.57,41.67,41.57,41.66,24200.0,34.5554,34.6385,34.5554,34.6302,24200.0
2005-12-13 15:15:00,41.67,41.69,41.62,41.63,25300.0,34.6385,34.6552,34.597,34.6053,25300.0
2005-12-13 15:20:00,41.63,41.63,41.52,41.53,13000.0,34.6053,34.6053,34.5138,34.5222,13000.0
2005-12-13 15:25:00,41.51,41.63,41.51,41.53,16900.0,34.5055,34.6053,34.5055,34.5222,16900.0
2005-12-13 15:30:00,41.52,41.56,41.5,41.52,23000.0,34.5138,34.5471,34.4972,34.5138,23000.0
2005-12-13 15:35:00,41.55,41.57,41.5,41.53,27500.0,34.5388,34.5554,34.4972,34.5222,27500.0
2005-12-13 15:40:00,41.55,41.62,41.52,41.53,28300.0,34.5388,34.597,34.5138,34.5222,28300.0
2005-12-13 15:45:00,41.53,41.53,41.5,41.52,30500.0,34.5222,34.5222,34.4972,34.5138,30500.0
2005-12-13 15:50:00,41.53,41.55,41.5,41.51,40900.0,34.5222,34.5388,34.4972,34.5055,40900.0
2005-12-13 15:55:00,41.5,41.51,41.49,41.49,78300.0,34.4972,34.5055,34.4889,34.4889,78300.0
2005-12-14 09:30:00,41.25,41.53,41.17,41.24,64700.0,34.2894,34.5222,34.2229,34.2811,64700.0
2005-12-14 09:35:00,41.28,41.45,41.22,41.4,66500.0,34.3143,34.4557,34.2645,34.4141,66500.0
2005-12-14 09:40:00,41.4,41.63,41.4,41.54,40400.0,34.4141,34.6053,34.4141,34.5305,40400.0
2005-12-14 09:45:00,41.55,41.79,41.55,41.65,30000.0,34.5388,34.7383,34.5388,34.6219,30000.0
2005-12-14 09:50:00,41.65,41.86,41.62,41.84,51300.0,34.6219,34.7965,34.597,34.7798,51300.0
2005-12-14 09:55:00,41.84,42.05,41.84,42.0,53900.0,34.7798,34.9544,34.7798,34.9128,53900.0
2005-12-14 10:00:00,42.0,42.08,41.99,42.06,31500.0,34.9128,34.9793,34.9045,34.9627,31500.0
2005-12-14 10:05:00,42.05,42.1,42.05,42.08,34500.0,34.9544,34.996,34.9544,34.9793,34500.0
2005-12-14 10:10:00,42.1,42.4,42.09,42.38,77500.0,34.996,35.2453,34.9877,35.2287,77500.0
2005-12-14 10:15:00,42.38,42.64,42.38,42.46,79500.0,35.2287,35.4449,35.2287,35.2952,79500.0
2005-12-14 10:20:00,42.47,42.54,42.41,42.42,44100.0,35.3035,35.3617,35.2537,35.262,44100.0
2005-12-14 10:25:00,42.41,42.45,42.31,42.31,28900.0,35.2537,35.2869,35.1705,35.1705,28900.0
2005-12-14 10:30:00,42.32,42.4,42.26,42.35,39100.0,35.1788,35.2453,35.129,35.2038,39100.0
2005-12-14 10:35:00,42.36,42.44,42.32,42.32,19100.0,35.2121,35.2786,35.1788,35.1788,19100.0
2005-12-14 10:40:00,42.31,42.39,42.27,42.36,23100.0,35.1705,35.237,35.1373,35.2121,23100.0
2005-12-14 10:45:00,42.35,42.35,42.17,42.2,22800.0,35.2038,35.2038,35.0542,35.0791,22800.0
2005-12-14 10:50:00,42.21,42.28,42.16,42.28,11000.0,35.0874,35.1456,35.0458,35.1456,11000.0
2005-12-14 10:55:00,42.27,42.48,42.27,42.39,25000.0,35.1373,35.3118,35.1373,35.237,25000.0
2005-12-14 11:00:00,42.34,42.4,42.28,42.36,35000.0,35.1955,35.2453,35.1456,35.2121,35000.0
2005-12-14 11:05:00,42.37,42.4,42.29,42.3,11700.0,35.2204,35.2453,35.1539,35.1622,11700.0
2005-12-14 11:10:00,42.3,42.35,42.3,42.33,17300.0,35.1622,35.2038,35.1622,35.1872,17300.0
2005-12-14 11:15:00,42.33,42.35,42.25,42.25,108200.0,35.1872,35.2038,35.1207,35.1207,108200.0
2005-12-14 11:20:00,42.24,42.27,42.21,42.26,17700.0,35.1123,35.1373,35.0874,35.129,17700.0
2005-12-14 11:25:00,42.26,42.34,42.26,42.3,11800.0,35.129,35.1955,35.129,35.1622,11800.0
2005-12-14 11:30:00,42.28,42.28,42.21,42.24,10900.0,35.1456,35.1456,35.0874,35.1123,10900.0
2005-12-14 11:35:00,42.24,42.3,42.23,42.28,16900.0,35.1123,35.1622,35.104,35.1456,16900.0
2005-12-14 11:40:00,42.31,42.41,42.31,42.38,19600.0,35.1705,35.2537,35.1705,35.2287,19600.0
2005-12-14 11:45:00,42.38,42.4,42.35,42.37,6600.0,35.2287,35.2453,35.2038,35.2204,6600.0
2005-12-14 11:50:00,42.34,42.35,42.32,42.32,7800.0,35.1955,35.2038,35.1788,35.1788,7800.0
2005-12-14 11:55:00,42.31,42.38,42.29,42.37,8900.0,35.1705,35.2287,35.1539,35.2204,8900.0
2005-12-14 12:00:00,42.36,42.41,42.36,42.4,19800.0,35.2121,35.2537,35.2121,35.2453,19800.0
2005-12-14 12:05:00,42.4,42.49,42.38,42.46,19600.0,35.2453,35.3202,35.2287,35.2952,19600.0
2005-12-14 12:10:00,42.48,42.48,42.41,42.42,12000.0,35.3118,35.3118,35.2537,35.262,12000.0
2005-12-14 12:15:00,42.41,42.47,42.36,42.36,5500.0,35.2537,35.3035,35.2121,35.2121,5500.0
2005-12-14 12:20:00,42.37,42.4,42.37,42.39,5700.0,35.2204,35.2453,35.2204,35.237,5700.0
2005-12-14 12:25:00,42.4,42.43,42.32,42.38,13800.0,35.2453,35.2703,35.1788,35.2287,13800.0
2005-12-14 12:30:00,42.41,42.48,42.41,42.48,7800.0,35.2537,35.3118,35.2537,35.3118,7800.0
2005-12-14 12:35:00,42.48,42.49,42.42,42.42,6300.0,35.3118,35.3202,35.262,35.262,6300.0
2005-12-14 12:40:00,42.42,42.42,42.36,42.37,7000.0,35.262,35.262,35.2121,35.2204,7000.0
2005-12-14 12:45:00,42.36,42.42,42.36,42.42,12200.0,35.2121,35.262,35.2121,35.262,12200.0
2005-12-14 12:50:00,42.43,42.5,42.42,42.48,12900.0,35.2703,35.3285,35.262,35.3118,12900.0
2005-12-14 12:55:00,42.48,42.5,42.46,42.47,12500.0,35.3118,35.3285,35.2952,35.3035,12500.0
2005-12-14 13:00:00,42.47,42.48,42.38,42.38,13700.0,35.3035,35.3118,35.2287,35.2287,13700.0
2005-12-14 13:05:00,42.38,42.46,42.37,42.46,8000.0,35.2287,35.2952,35.2204,35.2952,8000.0
2005-12-14 13:10:00,42.46,42.46,42.37,42.39,12300.0,35.2952,35.2952,35.2204,35.237,12300.0
2005-12-14 13:15:00,42.39,42.39,42.36,42.36,10300.0,35.237,35.237,35.2121,35.2121,10300.0
2005-12-14 13:20:00,42.36,42.5,42.35,42.49,35600.0,35.2121,35.3285,35.2038,35.3202,35600.0
2005-12-14 13:25:00,42.5,42.5,42.46,42.46,10600.0,35.3285,35.3285,35.2952,35.2952,10600.0
2005-12-14 13:30:00,42.47,42.5,42.38,42.4,14600.0,35.3035,35.3285,35.2287,35.2453,14600.0
2005-12-14 13:35:00,42.4,42.47,42.4,42.46,9500.0,35.2453,35.3035,35.2453,35.2952,9500.0
2005-12-14 13:40:00,42.47,42.63,42.46,42.56,26800.0,35.3035,35.4365,35.2952,35.3783,26800.0
2005-12-14 13:45:00,42.57,42.7,42.56,42.7,28100.0,35.3867,35.4947,35.3783,35.4947,28100.0
2005-12-14 13:50:00,42.7,42.74,42.7,42.71,36000.0,35.4947,35.528,35.4947,35.503,36000.0
2005-12-14 13:55:00,42.72,42.78,42.72,42.75,20900.0,35.5114,35.5612,35.5114,35.5363,20900.0
2005-12-14 14:00:00,42.75,42.84,42.72,42.84,33400.0,35.5363,35.6111,35.5114,35.6111,33400.0
2005-12-14 14:05:00,42.81,42.86,42.75,42.78,24700.0,35.5862,35.6277,35.5363,35.5612,24700.0
2005-12-14 14:10:00,42.78,42.8,42.74,42.78,41500.0,35.5612,35.5779,35.528,35.5612,41500.0
2005-12-14 14:15:00,42.77,42.98,42.77,42.95,35800.0,35.5529,35.7275,35.5529,35.7025,35800.0
2005-12-14 14:20:00,42.95,43.1,42.95,43.05,52300.0,35.7025,35.8272,35.7025,35.7857,52300.0
2005-12-14 14:25:00,43.06,43.08,42.92,42.93,34700.0,35.794,35.8106,35.6776,35.6859,34700.0
2005-12-14 14:30:00,42.9,42.92,42.77,42.8,25000.0,35.661,35.6776,35.5529,35.5779,25000.0
2005-12-14 14:35:00,42.8,42.85,42.73,42.75,20900.0,35.5779,35.6194,35.5197,35.5363,20900.0
2005-12-14 14:40:00,42.73,42.84,42.73,42.84,23500.0,35.5197,35.6111,35.5197,35.6111,23500.0
2005-12-14 14:45:00,42.85,42.93,42.79,42.81,18700.0,35.6194,35.6859,35.5695,35.5862,18700.0
2005-12-14 14:50:00,42.82,42.92,42.82,42.83,16400.0,35.5945,35.6776,35.5945,35.6028,16400.0
2005-12-14 14:55:00,42.82,42.88,42.8,42.86,14100.0,35.5945,35.6444,35.5779,35.6277,14100.0
2005-12-14 15:00:00,42.85,42.87,42.82,42.86,16400.0,35.6194,35.636,35.5945,35.6277,16400.0
2005-12-14 15:05:00,42.86,42.98,42.86,42.96,25100.0,35.6277,35.7275,35.6277,35.7109,25100.0
2005-12-14 15:10:00,42.97,42.98,42.9,42.9,23700.0,35.7192,35.7275,35.661,35.661,23700.0
2005-12-14 15:15:00,42.9,43.05,42.9,43.05,49800.0,35.661,35.7857,35.661,35.7857,49800.0
2005-12-14 15:20:00,43.04,43.05,42.89,42.91,33100.0,35.7774,35.7857,35.6527,35.6693,33100.0
2005-12-14 15:25:00,42.91,42.95,42.9,42.94,15600.0,35.6693,35.7025,35.661,35.6942,15600.0
2005-12-14 15:30:00,42.94,42.94,42.88,42.93,22700.0,35.6942,35.6942,35.6444,35.6859,22700.0
2005-12-14 15:35:00,42.93,43.0,42.93,42.96,22100.0,35.6859,35.7441,35.6859,35.7109,22100.0
2005-12-14 15:40:00,42.96,42.97,42.8,42.81,47200.0,35.7109,35.7192,35.5779,35.5862,47200.0
2005-12-14 15:45:00,42.81,42.81,42.77,42.8,42500.0,35.5862,35.5862,35.5529,35.5779,42500.0
2005-12-14 15:50:00,42.84,42.84,42.79,42.79,32700.0,35.6111,35.6111,35.5695,35.5695,32700.0
2005-12-14 15:55:00,42.8,42.81,42.78,42.79,58100.0,35.5779,35.5862,35.5612,35.5695,58100.0
2005-12-15 09:30:00,43.18,43.5,43.18,43.46,47100.0,35.8937,36.1597,35.8937,36.1265,47100.0
2005-12-15 09:35:00,43.47,43.5,43.18,43.45,50300.0,36.1348,36.1597,35.8937,36.1182,50300.0
2005-12-15 09:40:00,43.45,43.57,43.45,43.53,82300.0,36.1182,36.2179,36.1182,36.1847,82300.0
2005-12-15 09:45:00,43.53,43.64,43.52,43.54,79600.0,36.1847,36.2761,36.1764,36.193,79600.0
2005-12-15 09:50:00,43.54,43.76,43.48,43.69,102100.0,36.193,36.3759,36.1431,36.3177,102100.0
2005-12-15 09:55:00,43.69,43.7,43.45,43.48,72500.0,36.3177,36.326,36.1182,36.1431,72500.0
2005-12-15 10:00:00,43.48,43.48,43.2,43.2,91100.0,36.1431,36.1431,35.9104,35.9104,91100.0
2005-12-15 10:05:00,43.21,43.28,43.13,43.18,67300.0,35.9187,35.9769,35.8522,35.8937,67300.0
2005-12-15 10:10:00,43.18,43.21,43.0,43.02,39400.0,35.8937,35.9187,35.7441,35.7607,39400.0
2005-12-15 10:15:00,43.01,43.05,42.9,43.0,50400.0,35.7524,35.7857,35.661,35.7441,50400.0
2005-12-15 10:20:00,42.96,43.1,42.93,43.04,50800.0,35.7109,35.8272,35.6859,35.7774,50800.0
2005-12-15 10:25:00,43.03,43.03,42.91,42.92,20200.0,35.769,35.769,35.6693,35.6776,20200.0
2005-12-15 10:30:00,42.92,42.93,42.85,42.86,28000.0,35.6776,35.6859,35.6194,35.6277,28000.0
2005-12-15 10:35:00,42.86,42.87,42.83,42.85,22600.0,35.6277,35.636,35.6028,35.6194,22600.0
2005-12-15 10:40:00,42.86,43.07,42.86,43.06,25700.0,35.6277,35.8023,35.6277,35.794,25700.0
2005-12-15 10:45:00,43.06,43.19,43.06,43.12,34600.0,35.794,35.902,35.794,35.8439,34600.0
2005-12-15 10:50:00,43.11,43.12,43.07,43.12,24700.0,35.8355,35.8439,35.8023,35.8439,24700.0
2005-12-15 10:55:00,43.12,43.19,43.09,43.18,25000.0,35.8439,35.902,35.8189,35.8937,25000.0
2005-12-15 11:00:00,43.2,43.24,43.11,43.12,17500.0,35.9104,35.9436,35.8355,35.8439,17500.0
2005-12-15 11:05:00,43.12,43.2,43.11,43.19,17300.0,35.8439,35.9104,35.8355,35.902,17300.0
2005-12-15 11:10:00,43.19,43.22,43.15,43.16,15900.0,35.902,35.927,35.8688,35.8771,15900.0
2005-12-15 11:15:00,43.17,43.26,43.17,43.22,27300.0,35.8854,35.9602,35.8854,35.927,27300.0
2005-12-15 11:20:00,43.22,43.22,43.13,43.13,25500.0,35.927,35.927,35.8522,35.8522,25500.0
2005-12-15 11:25:00,43.12,43.12,43.04,43.06,38200.0,35.8439,35.8439,35.7774,35.794,38200.0
2005-12-15 11:30:00,43.05,43.06,43.01,43.06,52600.0,35.7857,35.794,35.7524,35.794,52600.0
2005-12-15 11:35:00,43.06,43.06,43.01,43.02,16800.0,35.794,35.794,35.7524,35.7607,16800.0
2005-12-15 11:40:00,43.02,43.02,42.95,42.97,16400.0,35.7607,35.7607,35.7025,35.7192,16400.0
2005-12-15 11:45:00,42.97,43.03,42.97,43.02,19800.0,35.7192,35.769,35.7192,35.7607,19800.0
2005-12-15 11:50:00,43.01,43.02,42.96,42.97,18400.0,35.7524,35.7607,35.7109,35.7192,18400.0
2005-12-15 11:55:00,42.97,42.97,42.95,42.95,20700.0,35.7192,35.7192,35.7025,35.7025,20700.0
2005-12-15 12:00:00,42.94,42.95,42.86,42.86,55800.0,35.6942,35.7025,35.6277,35.6277,55800.0
2005-12-15 12:05:00,42.86,42.96,42.81,42.96,27700.0,35.6277,35.7109,35.5862,35.7109,27700.0
2005-12-15 12:10:00,42.94,42.94,42.86,42.87,22100.0,35.6942,35.6942,35.6277,35.636,22100.0
2005-12-15 12:15:00,42.87,42.87,42.84,42.86,18800.0,35.636,35.636,35.6111,35.6277,18800.0
2005-12-15 12:20:00,42.86,42.93,42.85,42.93,14700.0,35.6277,35.6859,35.6194,35.6859,14700.0
2005-12-15 12:25:00,42.93,43.02,42.88,43.02,15600.0,35.6859,35.7607,35.6444,35.7607,15600.0
2005-12-15 12:30:00,43.0,43.0,42.91,42.93,11500.0,35.7441,35.7441,35.6693,35.6859,11500.0
2005-12-15 12:35:00,42.91,42.91,42.89,42.89,12700.0,35.6693,35.6693,35.6527,35.6527,12700.0
2005-12-15 12:40:00,42.9,42.99,42.89,42.94,15100.0,35.661,35.7358,35.6527,35.6942,15100.0
2005-12-15 12:45:00,42.95,42.97,42.94,42.97,6500.0,35.7025,35.7192,35.6942,35.7192,6500.0
2005-12-15 12:50:00,42.97,42.98,42.93,42.93,9400.0,35.7192,35.7275,35.6859,35.6859,9400.0
2005-12-15 12:55:00,42.93,42.96,42.92,42.96,13600.0,35.6859,35.7109,35.6776,35.7109,13600.0
2005-12-15 13:00:00,42.96,42.96,42.93,42.93,60800.0,35.7109,35.7109,35.6859,35.6859,60800.0
2005-12-15 13:05:00,42.93,42.93,42.84,42.86,47200.0,35.6859,35.6859,35.6111,35.6277,47200.0
2005-12-15 13:10:00,42.85,42.88,42.84,42.87,39800.0,35.6194,35.6444,35.6111,35.636,39800.0
2005-12-15 13:15:00,42.87,42.87,42.85,42.85,10200.0,35.636,35.636,35.6194,35.6194,10200.0
2005-12-15 13:20:00,42.86,42.86,42.84,42.84,26200.0,35.6277,35.6277,35.6111,35.6111,26200.0
2005-12-15 13:25:00,42.83,42.83,42.75,42.75,44700.0,35.6028,35.6028,35.5363,35.5363,44700.0
2005-12-15 13:30:00,42.76,42.76,42.63,42.74,49700.0,35.5446,35.5446,35.4365,35.528,49700.0
2005-12-15 13:35:00,42.74,42.78,42.73,42.75,34300.0,35.528,35.5612,35.5197,35.5363,34300.0
2005-12-15 13:40:00,42.75,42.76,42.69,42.72,49200.0,35.5363,35.5446,35.4864,35.5114,49200.0
2005-12-15 13:45:00,42.71,42.72,42.64,42.64,20800.0,35.503,35.5114,35.4449,35.4449,20800.0
2005-12-15 13:50:00,42.64,42.66,42.63,42.64,13900.0,35.4449,35.4615,35.4365,35.4449,13900.0
2005-12-15 13:55:00,42.64,42.68,42.62,42.66,28500.0,35.4449,35.4781,35.4282,35.4615,28500.0
2005-12-15 14:00:00,42.66,42.68,42.58,42.58,20800.0,35.4615,35.4781,35.395,35.395,20800.0
2005-12-15 14:05:00,42.59,42.59,42.52,42.55,29400.0,35.4033,35.4033,35.3451,35.37,29400.0
2005-12-15 14:10:00,42.55,42.55,42.51,42.51,21300.0,35.37,35.37,35.3368,35.3368,21300.0
2005-12-15 14:15:00,42.51,42.56,42.5,42.56,43900.0,35.3368,35.3783,35.3285,35.3783,43900.0
2005-12-15 14:20:00,42.57,42.61,42.52,42.52,27600.0,35.3867,35.4199,35.3451,35.3451,27600.0
2005-12-15 14:25:00,42.51,42.52,42.42,42.43,14100.0,35.3368,35.3451,35.262,35.2703,14100.0
2005-12-15 14:30:00,42.42,42.42,42.38,42.38,24500.0,35.262,35.262,35.2287,35.2287,24500.0
2005-12-15 14:35:00,42.38,42.39,42.3,42.3,30400.0,35.2287,35.237,35.1622,35.1622,30400.0
2005-12-15 14:40:00,42.31,42.31,42.25,42.26,48700.0,35.1705,35.1705,35.1207,35.129,48700.0
2005-12-15 14:45:00,42.25,42.25,42.15,42.2,49500.0,35.1207,35.1207,35.0375,35.0791,49500.0
2005-12-15 14:50:00,42.19,42.24,42.14,42.21,49500.0,35.0708,35.1123,35.0292,35.0874,49500.0
2005-12-15 14:55:00,42.21,42.26,42.17,42.17,28400.0,35.0874,35.129,35.0542,35.0542,28400.0
2005-12-15 15:00:00,42.17,42.17,42.05,42.06,39000.0,35.0542,35.0542,34.9544,34.9627,39000.0
2005-12-15 15:05:00,42.06,42.14,42.05,42.11,44400.0,34.9627,35.0292,34.9544,35.0043,44400.0
2005-12-15 15:10:00,42.12,42.12,42.05,42.06,40400.0,35.0126,35.0126,34.9544,34.9627,40400.0
2005-12-15 15:15:00,42.06,42.14,42.05,42.1,42000.0,34.9627,35.0292,34.9544,34.996,42000.0
2005-12-15 15:20:00,42.1,42.27,42.09,42.23,41100.0,34.996,35.1373,34.9877,35.104,41100.0
2005-12-15 15:25:00,42.24,42.24,42.14,42.17,45800.0,35.1123,35.1123,35.0292,35.0542,45800.0
2005-12-15 15:30:00,42.18,42.2,42.14,42.14,42800.0,35.0625,35.0791,35.0292,35.0292,42800.0
2005-12-15 15:35:00,42.15,42.15,42.08,42.09,46600.0,35.0375,35.0375,34.9793,34.9877,46600.0
2005-12-15 15:40:00,42.08,42.12,42.08,42.12,48100.0,34.9793,35.0126,34.9793,35.0126,48100.0
2005-12-15 15:45:00,42.12,42.13,42.04,42.04,50500.0,35.0126,35.0209,34.9461,34.9461,50500.0
2005-12-15 15:50:00,42.04,42.08,41.99,42.03,61200.0,34.9461,34.9793,34.9045,34.9378,61200.0
2005-12-15 15:55:00,42.03,42.11,42.0,42.1,80200.0,34.9378,35.0043,34.9128,34.996,80200.0
2005-12-16 09:30:00,42.75,42.86,42.75,42.76,255900.0,35.5363,35.6277,35.5363,35.5446,255900.0
2005-12-16 09:35:00,42.77,42.85,42.72,42.79,37000.0,35.5529,35.6194,35.5114,35.5695,37000.0
2005-12-16 09:40:00,42.76,42.91,42.67,42.91,36900.0,35.5446,35.6693,35.4698,35.6693,36900.0
2005-12-16 09:45:00,42.91,43.01,42.79,42.79,27900.0,35.6693,35.7524,35.5695,35.5695,27900.0
2005-12-16 09:50:00,42.79,42.79,42.67,42.7,19100.0,35.5695,35.5695,35.4698,35.4947,19100.0
2005-12-16 09:55:00,42.71,42.8,42.7,42.78,29500.0,35.503,35.5779,35.4947,35.5612,29500.0
2005-12-16 10:00:00,42.75,42.89,42.74,42.79,34200.0,35.5363,35.6527,35.528,35.5695,34200.0
2005-12-16 10:05:00,42.76,42.76,42.67,42.69,20500.0,35.5446,35.5446,35.4698,35.4864,20500.0
2005-12-16 10:10:00,42.69,42.8,42.68,42.71,14700.0,35.4864,35.5779,35.4781,35.503,14700.0
2005-12-16 10:15:00,42.73,42.75,42.66,42.71,8000.0,35.5197,35.5363,35.4615,35.503,8000.0
2005-12-16 10:20:00,42.76,42.87,42.74,42.87,8000.0,35.5446,35.636,35.528,35.636,8000.0
2005-12-16 10:25:00,42.87,42.87,42.8,42.8,13400.0,35.636,35.636,35.5779,35.5779,13400.0
2005-12-16 10:30:00,42.8,42.8,42.68,42.68,8300.0,35.5779,35.5779,35.4781,35.4781,8300.0
2005-12-16 10:35:00,42.68,42.74,42.68,42.69,10900.0,35.4781,35.528,35.4781,35.4864,10900.0
2005-12-16 10:40:00,42.69,42.69,42.68,42.69,3100.0,35.4864,35.4864,35.4781,35.4864,3100.0
2005-12-16 10:45:00,42.69,42.69,42.62,42.63,7700.0,35.4864,35.4864,35.4282,35.4365,7700.0
2005-12-16 10:50:00,42.63,42.66,42.63,42.64,4900.0,35.4365,35.4615,35.4365,35.4449,4900.0
2005-12-16 10:55:00,42.63,42.74,42.63,42.73,11200.0,35.4365,35.528,35.4365,35.5197,11200.0
2005-12-16 11:00:00,42.74,42.74,42.7,42.7,4400.0,35.528,35.528,35.4947,35.4947,4400.0
2005-12-16 11:05:00,42.69,42.7,42.69,42.69,4000.0,35.4864,35.4947,35.4864,35.4864,4000.0
2005-12-16 11:10:00,42.7,42.74,42.69,42.73,9600.0,35.4947,35.528,35.4864,35.5197,9600.0
2005-12-16 11:15:00,42.74,42.74,42.71,42.71,11900.0,35.528,35.528,35.503,35.503,11900.0
2005-12-16 11:20:00,42.71,42.72,42.7,42.71,3400.0,35.503,35.5114,35.4947,35.503,3400.0
2005-12-16 11:25:00,42.7,42.71,42.61,42.61,11800.0,35.4947,35.503,35.4199,35.4199,11800.0
2005-12-16 11:30:00,42.6,42.61,42.45,42.46,14600.0,35.4116,35.4199,35.2869,35.2952,14600.0
2005-12-16 11:35:00,42.46,42.47,42.4,42.43,16500.0,35.2952,35.3035,35.2453,35.2703,16500.0
2005-12-16 11:40:00,42.41,42.41,42.3,42.31,5700.0,35.2537,35.2537,35.1622,35.1705,5700.0
2005-12-16 11:45:00,42.3,42.31,42.17,42.26,12200.0,35.1622,35.1705,35.0542,35.129,12200.0
2005-12-16 11:50:00,42.26,42.28,42.26,42.27,8600.0,35.129,35.1456,35.129,35.1373,8600.0
2005-12-16 11:55:00,42.26,42.35,42.25,42.32,18800.0,35.129,35.2038,35.1207,35.1788,18800.0
2005-12-16 12:00:00,42.3,42.37,42.26,42.31,14400.0,35.1622,35.2204,35.129,35.1705,14400.0
2005-12-16 12:05:00,42.24,42.4,42.24,42.38,19700.0,35.1123,35.2453,35.1123,35.2287,19700.0
2005-12-16 12:10:00,42.38,42.46,42.38,42.43,14600.0,35.2287,35.2952,35.2287,35.2703,14600.0
2005-12-16 12:15:00,42.43,42.43,42.39,42.39,4800.0,35.2703,35.2703,35.237,35.237,4800.0
2005-12-16 12:20:00,42.39,42.39,42.38,42.38,5200.0,35.237,35.237,35.2287,35.2287,5200.0
2005-12-16 12:25:00,42.38,42.39,42.35,42.35,5900.0,35.2287,35.237,35.2038,35.2038,5900.0
2005-12-16 12:30:00,42.35,42.36,42.34,42.36,8000.0,35.2038,35.2121,35.1955,35.2121,8000.0
2005-12-16 12:35:00,42.38,42.42,42.38,42.42,4100.0,35.2287,35.262,35.2287,35.262,4100.0
2005-12-16 12:40:00,42.42,42.49,42.42,42.46,9300.0,35.262,35.3202,35.262,35.2952,9300.0
2005-12-16 12:45:00,42.45,42.45,42.43,42.43,4100.0,35.2869,35.2869,35.2703,35.2703,4100.0
2005-12-16 12:50:00,42.43,42.43,42.34,42.35,5800.0,35.2703,35.2703,35.1955,35.2038,5800.0
2005-12-16 12:55:00,42.34,42.34,42.3,42.31,29200.0,35.1955,35.1955,35.1622,35.1705,29200.0
2005-12-16 13:00:00,42.3,42.34,42.29,42.34,7400.0,35.1622,35.1955,35.1539,35.1955,7400.0
2005-12-16 13:05:00,42.35,42.36,42.34,42.35,10700.0,35.2038,35.2121,35.1955,35.2038,10700.0
2005-12-16 13:10:00,42.34,42.35,42.32,42.32,3000.0,35.1955,35.2038,35.1788,35.1788,3000.0
2005-12-16 13:15:00,42.32,42.32,42.24,42.29,9900.0,35.1788,35.1788,35.1123,35.1539,9900.0
2005-12-16 13:20:00,42.3,42.32,42.29,42.29,4700.0,35.1622,35.1788,35.1539,35.1539,4700.0
2005-12-16 13:25:00,42.3,42.33,42.3,42.32,3200.0,35.1622,35.1872,35.1622,35.1788,3200.0
2005-12-16 13:30:00,42.32,42.32,42.27,42.27,3200.0,35.1788,35.1788,35.1373,35.1373,3200.0
2005-12-16 13:35:00,42.27,42.35,42.27,42.34,7400.0,35.1373,35.2038,35.1373,35.1955,7400.0
2005-12-16 13:40:00,42.34,42.35,42.31,42.31,4800.0,35.1955,35.2038,35.1705,35.1705,4800.0
2005-12-16 13:45:00,42.32,42.39,42.32,42.39,6000.0,35.1788,35.237,35.1788,35.237,6000.0
2005-12-16 13:50:00,42.39,42.41,42.38,42.38,8900.0,35.237,35.2537,35.2287,35.2287,8900.0
2005-12-16 13:55:00,42.39,42.39,42.35,42.35,2000.0,35.237,35.237,35.2038,35.2038,2000.0
2005-12-16 14:00:00,42.34,42.34,42.3,42.3,2100.0,35.1955,35.1955,35.1622,35.1622,2100.0
2005-12-16 14:05:00,42.3,42.34,42.29,42.34,9100.0,35.1622,35.1955,35.1539,35.1955,9100.0
2005-12-16 14:10:00,42.34,42.36,42.33,42.33,10200.0,35.1955,35.2121,35.1872,35.1872,10200.0
2005-12-16 14:15:00,42.34,42.35,42.31,42.33,9300.0,35.1955,35.2038,35.1705,35.1872,9300.0
2005-12-16 14:20:00,42.33,42.38,42.32,42.35,5900.0,35.1872,35.2287,35.1788,35.2038,5900.0
2005-12-16 14:25:00,42.35,42.35,42.3,42.3,3900.0,35.2038,35.2038,35.1622,35.1622,3900.0
2005-12-16 14:30:00,42.29,42.31,42.29,42.31,8500.0,35.1539,35.1705,35.1539,35.1705,8500.0
2005-12-16 14:35:00,42.3,42.31,42.29,42.29,5900.0,35.1622,35.1705,35.1539,35.1539,5900.0
2005-12-16 14:40:00,42.29,42.3,42.25,42.29,11400.0,35.1539,35.1622,35.1207,35.1539,11400.0
2005-12-16 14:45:00,42.27,42.29,42.27,42.29,6900.0,35.1373,35.1539,35.1373,35.1539,6900.0
2005-12-16 14:50:00,42.29,42.33,42.27,42.28,13500.0,35.1539,35.1872,35.1373,35.1456,13500.0
2005-12-16 14:55:00,42.27,42.28,42.24,42.26,13000.0,35.1373,35.1456,35.1123,35.129,13000.0
2005-12-16 15:00:00,42.26,42.26,42.2,42.22,11700.0,35.129,35.129,35.0791,35.0957,11700.0
2005-12-16 15:05:00,42.22,42.28,42.22,42.26,15000.0,35.0957,35.1456,35.0957,35.129,15000.0
2005-12-16 15:10:00,42.26,42.26,42.21,42.23,12000.0,35.129,35.129,35.0874,35.104,12000.0
2005-12-16 15:15:00,42.23,42.28,42.22,42.26,9800.0,35.104,35.1456,35.0957,35.129,9800.0
2005-12-16 15:20:00,42.26,42.3,42.25,42.3,12300.0,35.129,35.1622,35.1207,35.1622,12300.0
2005-12-16 15:25:00,42.3,42.32,42.29,42.3,13100.0,35.1622,35.1788,35.1539,35.1622,13100.0
2005-12-16 15:30:00,42.29,42.4,42.29,42.4,29100.0,35.1539,35.2453,35.1539,35.2453,29100.0
2005-12-16 15:35:00,42.4,42.4,42.35,42.36,14500.0,35.2453,35.2453,35.2038,35.2121,14500.0
2005-12-16 15:40:00,42.35,42.36,42.31,42.36,14400.0,35.2038,35.2121,35.1705,35.2121,14400.0
2005-12-16 15:45:00,42.36,42.36,42.33,42.34,16500.0,35.2121,35.2121,35.1872,35.1955,16500.0
2005-12-16 15:50:00,42.34,42.38,42.33,42.36,30700.0,35.1955,35.2287,35.1872,35.2121,30700.0
2005-12-16 15:55:00,42.36,42.4,42.36,42.39,44000.0,35.2121,35.2453,35.2121,35.237,44000.0
2005-12-19 09:30:00,43.25,43.25,42.55,42.6,131700.0,35.9519,35.9519,35.37,35.4116,131700.0
2005-12-19 09:35:00,42.58,42.68,42.55,42.57,39500.0,35.395,35.4781,35.37,35.3867,39500.0
2005-12-19 09:40:00,42.57,42.72,42.54,42.69,20800.0,35.3867,35.5114,35.3617,35.4864,20800.0
2005-12-19 09:45:00,42.68,42.69,42.5,42.51,32500.0,35.4781,35.4864,35.3285,35.3368,32500.0
2005-12-19 09:50:00,42.5,42.6,42.46,42.55,29700.0,35.3285,35.4116,35.2952,35.37,29700.0
2005-12-19 09:55:00,42.51,42.65,42.46,42.51,27800.0,35.3368,35.4532,35.2952,35.3368,27800.0
2005-12-19 10:00:00,42.52,42.66,42.44,42.44,30200.0,35.3451,35.4615,35.2786,35.2786,30200.0
2005-12-19 10:05:00,42.44,42.63,42.43,42.61,17100.0,35.2786,35.4365,35.2703,35.4199,17100.0
2005-12-19 10:10:00,42.61,42.62,42.54,42.54,12000.0,35.4199,35.4282,35.3617,35.3617,12000.0
2005-12-19 10:15:00,42.55,42.68,42.53,42.68,19400.0,35.37,35.4781,35.3534,35.4781,19400.0
2005-12-19 10:20:00,42.68,42.68,42.52,42.59,24800.0,35.4781,35.4781,35.3451,35.4033,24800.0
2005-12-19 10:25:00,42.59,42.59,42.5,42.51,10600.0,35.4033,35.4033,35.3285,35.3368,10600.0
2005-12-19 10:30:00,42.51,42.54,42.5,42.51,13700.0,35.3368,35.3617,35.3285,35.3368,13700.0
2005-12-19 10:35:00,42.52,42.54,42.48,42.53,19900.0,35.3451,35.3617,35.3118,35.3534,19900.0
2005-12-19 10:40:00,42.53,42.54,42.41,42.41,29000.0,35.3534,35.3617,35.2537,35.2537,29000.0
2005-12-19 10:45:00,42.42,42.42,42.36,42.39,35300.0,35.262,35.262,35.2121,35.237,35300.0
2005-12-19 10:50:00,42.39,42.45,42.37,42.39,14800.0,35.237,35.2869,35.2204,35.237,14800.0
2005-12-19 10:55:00,42.4,42.42,42.39,42.4,26400.0,35.2453,35.262,35.237,35.2453,26400.0
2005-12-19 11:00:00,42.44,42.45,42.38,42.39,10900.0,35.2786,35.2869,35.2287,35.237,10900.0
2005-12-19 11:05:00,42.38,42.38,42.3,42.3,40300.0,35.2287,35.2287,35.1622,35.1622,40300.0
2005-12-19 11:10:00,42.3,42.31,42.26,42.29,13400.0,35.1622,35.1705,35.129,35.1539,13400.0
2005-12-19 11:15:00,42.27,42.33,42.27,42.3,6600.0,35.1373,35.1872,35.1373,35.1622,6600.0
2005-12-19 11:20:00,42.3,42.36,42.3,42.32,4100.0,35.1622,35.2121,35.1622,35.1788,4100.0
2005-12-19 11:25:00,42.32,42.44,42.32,42.37,22000.0,35.1788,35.2786,35.1788,35.2204,22000.0
2005-12-19 11:30:00,42.38,42.4,42.36,42.38,5300.0,35.2287,35.2453,35.2121,35.2287,5300.0
2005-12-19 11:35:00,42.36,42.37,42.28,42.28,7200.0,35.2121,35.2204,35.1456,35.1456,7200.0
2005-12-19 11:40:00,42.28,42.29,42.25,42.25,4300.0,35.1456,35.1539,35.1207,35.1207,4300.0
2005-12-19 11:45:00,42.26,42.26,42.18,42.23,12900.0,35.129,35.129,35.0625,35.104,12900.0
2005-12-19 11:50:00,42.21,42.23,42.12,42.13,13100.0,35.0874,35.104,35.0126,35.0209,13100.0
2005-12-19 11:55:00,42.12,42.13,42.01,42.01,8600.0,35.0126,35.0209,34.9212,34.9212,8600.0
2005-12-19 12:00:00,42.01,42.1,42.0,42.03,14600.0,34.9212,34.996,34.9128,34.9378,14600.0
2005-12-19 12:05:00,42.03,42.12,42.03,42.09,4700.0,34.9378,35.0126,34.9378,34.9877,4700.0
2005-12-19 12:10:00,42.08,42.09,42.08,42.08,1900.0,34.9793,34.9877,34.9793,34.9793,1900.0
2005-12-19 12:15:00,42.12,42.18,42.1,42.17,5300.0,35.0126,35.0625,34.996,35.0542,5300.0
2005-12-19 12:20:00,42.18,42.19,42.16,42.16,5100.0,35.0625,35.0708,35.0458,35.0458,5100.0
2005-12-19 12:25:00,42.16,42.17,42.14,42.14,6400.0,35.0458,35.0542,35.0292,35.0292,6400.0
2005-12-19 12:30:00,42.14,42.17,42.14,42.17,14700.0,35.0292,35.0542,35.0292,35.0542,14700.0
2005-12-19 12:35:00,42.16,42.17,42.09,42.1,11600.0,35.0458,35.0542,34.9877,34.996,11600.0
2005-12-19 12:40:00,42.12,42.18,42.12,42.16,2400.0,35.0126,35.0625,35.0126,35.0458,2400.0
2005-12-19 12:45:00,42.16,42.22,42.16,42.21,8200.0,35.0458,35.0957,35.0458,35.0874,8200.0
2005-12-19 12:50:00,42.21,42.21,42.17,42.17,5100.0,35.0874,35.0874,35.0542,35.0542,5100.0
2005-12-19 12:55:00,42.17,42.17,42.14,42.14,5400.0,35.0542,35.0542,35.0292,35.0292,5400.0
2005-12-19 13:00:00,42.14,42.2,42.07,42.18,34900.0,35.0292,35.0791,34.971,35.0625,34900.0
2005-12-19 13:05:00,42.17,42.17,42.05,42.1,16400.0,35.0542,35.0542,34.9544,34.996,16400.0
2005-12-19 13:10:00,42.08,42.14,42.06,42.13,10200.0,34.9793,35.0292,34.9627,35.0209,10200.0
2005-12-19 13:15:00,42.12,42.13,42.04,42.06,8800.0,35.0126,35.0209,34.9461,34.9627,8800.0
2005-12-19 13:20:00,42.06,42.06,42.02,42.04,14700.0,34.9627,34.9627,34.9295,34.9461,14700.0
2005-12-19 13:25:00,42.03,42.03,42.0,42.0,12900.0,34.9378,34.9378,34.9128,34.9128,12900.0
2005-12-19 13:30:00,41.99,41.99,41.95,41.95,10900.0,34.9045,34.9045,34.8713,34.8713,10900.0
2005-12-19 13:35:00,41.98,42.05,41.98,42.01,95600.0,34.8962,34.9544,34.8962,34.9212,95600.0
2005-12-19 13:40:00,41.98,42.16,41.98,42.06,39900.0,34.8962,35.0458,34.8962,34.9627,39900.0
2005-12-19 13:45:00,42.06,42.12,42.03,42.06,18000.0,34.9627,35.0126,34.9378,34.9627,18000.0
2005-12-19 13:50:00,42.06,42.13,42.02,42.09,10800.0,34.9627,35.0209,34.9295,34.9877,10800.0
2005-12-19 13:55:00,42.08,42.12,42.0,42.0,7400.0,34.9793,35.0126,34.9128,34.9128,7400.0
2005-12-19 14:00:00,41.99,41.99,41.87,41.88,8700.0,34.9045,34.9045,34.8048,34.8131,8700.0
2005-12-19 14:05:00,41.87,42.0,41.85,42.0,19000.0,34.8048,34.9128,34.7882,34.9128,19000.0
2005-12-19 14:10:00,42.0,42.06,41.99,42.01,16900.0,34.9128,34.9627,34.9045,34.9212,16900.0
2005-12-19 14:15:00,42.0,42.02,41.93,41.99,11900.0,34.9128,34.9295,34.8547,34.9045,11900.0
2005-12-19 14:20:00,41.96,42.04,41.96,42.01,11600.0,34.8796,34.9461,34.8796,34.9212,11600.0
2005-12-19 14:25:00,42.0,42.0,41.94,41.95,12700.0,34.9128,34.9128,34.863,34.8713,12700.0
2005-12-19 14:30:00,41.93,41.99,41.93,41.99,18200.0,34.8547,34.9045,34.8547,34.9045,18200.0
2005-12-19 14:35:00,41.99,42.0,41.97,41.97,15900.0,34.9045,34.9128,34.8879,34.8879,15900.0
2005-12-19 14:40:00,41.97,41.97,41.93,41.94,10500.0,34.8879,34.8879,34.8547,34.863,10500.0
2005-12-19 14:45:00,41.94,41.98,41.94,41.97,14700.0,34.863,34.8962,34.863,34.8879,14700.0
2005-12-19 14:50:00,41.97,41.98,41.9,41.91,14500.0,34.8879,34.8962,34.8297,34.838,14500.0
2005-12-19 14:55:00,41.91,41.94,41.88,41.94,6900.0,34.838,34.863,34.8131,34.863,6900.0
2005-12-19 15:00:00,41.92,41.96,41.89,41.89,28000.0,34.8463,34.8796,34.8214,34.8214,28000.0
2005-12-19 15:05:00,41.88,41.91,41.85,41.85,13200.0,34.8131,34.838,34.7882,34.7882,13200.0
2005-12-19 15:10:00,41.86,41.86,41.8,41.8,13700.0,34.7965,34.7965,34.7466,34.7466,13700.0
2005-12-19 15:15:00,41.81,41.81,41.77,41.77,11600.0,34.7549,34.7549,34.7217,34.7217,11600.0
2005-12-19 15:20:00,41.77,41.77,41.72,41.72,17200.0,34.7217,34.7217,34.6801,34.6801,17200.0
2005-12-19 15:25:00,41.73,41.73,41.67,41.67,22000.0,34.6884,34.6884,34.6385,34.6385,22000.0
2005-12-19 15:30:00,41.66,41.7,41.64,41.64,40100.0,34.6302,34.6635,34.6136,34.6136,40100.0
2005-12-19 15:35:00,41.64,41.67,41.64,41.64,36800.0,34.6136,34.6385,34.6136,34.6136,36800.0
2005-12-19 15:40:00,41.64,41.64,41.58,41.6,63500.0,34.6136,34.6136,34.5637,34.5803,63500.0
2005-12-19 15:45:00,41.6,41.64,41.59,41.6,60400.0,34.5803,34.6136,34.572,34.5803,60400.0
2005-12-19 15:50:00,41.6,41.61,41.57,41.57,44900.0,34.5803,34.5887,34.5554,34.5554,44900.0
2005-12-19 15:55:00,41.58,41.58,41.54,41.56,126000.0,34.5637,34.5637,34.5305,34.5471,126000.0
2005-12-20 09:30:00,42.0,42.18,41.71,41.78,59200.0,34.9128,35.0625,34.6718,34.73,59200.0
2005-12-20 09:35:00,41.78,41.88,41.63,41.81,27900.0,34.73,34.8131,34.6053,34.7549,27900.0
2005-12-20 09:40:00,41.81,41.84,41.57,41.59,16900.0,34.7549,34.7798,34.5554,34.572,16900.0
2005-12-20 09:45:00,41.66,41.73,41.45,41.64,36100.0,34.6302,34.6884,34.4557,34.6136,36100.0
2005-12-20 09:50:00,41.64,41.64,41.44,41.48,26600.0,34.6136,34.6136,34.4473,34.4806,26600.0
2005-12-20 09:55:00,41.48,41.71,41.48,41.71,36500.0,34.4806,34.6718,34.4806,34.6718,36500.0
2005-12-20 10:00:00,41.7,41.72,41.53,41.59,58700.0,34.6635,34.6801,34.5222,34.572,58700.0
2005-12-20 10:05:00,41.59,41.64,41.51,41.58,20900.0,34.572,34.6136,34.5055,34.5637,20900.0
2005-12-20 10:10:00,41.59,41.6,41.5,41.51,21200.0,34.572,34.5803,34.4972,34.5055,21200.0
2005-12-20 10:15:00,41.5,41.5,41.29,41.31,31500.0,34.4972,34.4972,34.3227,34.3393,31500.0
2005-12-20 10:20:00,41.3,41.37,41.23,41.26,32200.0,34.331,34.3892,34.2728,34.2977,32200.0
2005-12-20 10:25:00,41.26,41.42,41.25,41.39,16300.0,34.2977,34.4307,34.2894,34.4058,16300.0
2005-12-20 10:30:00,41.33,41.45,41.28,41.33,21600.0,34.3559,34.4557,34.3143,34.3559,21600.0
2005-12-20 10:35:00,41.34,41.61,41.29,41.61,24100.0,34.3642,34.5887,34.3227,34.5887,24100.0
2005-12-20 10:40:00,41.61,41.62,41.51,41.52,10400.0,34.5887,34.597,34.5055,34.5138,10400.0
2005-12-20 10:45:00,41.53,41.65,41.53,41.61,47000.0,34.5222,34.6219,34.5222,34.5887,47000.0
2005-12-20 10:50:00,41.63,41.73,41.62,41.7,24900.0,34.6053,34.6884,34.597,34.6635,24900.0
2005-12-20 10:55:00,41.69,41.78,41.65,41.66,37700.0,34.6552,34.73,34.6219,34.6302,37700.0
2005-12-20 11:00:00,41.66,41.78,41.66,41.69,29500.0,34.6302,34.73,34.6302,34.6552,29500.0
2005-12-20 11:05:00,41.69,41.69,41.6,41.6,38000.0,34.6552,34.6552,34.5803,34.5803,38000.0
2005-12-20 11:10:00,41.6,41.61,41.55,41.57,10600.0,34.5803,34.5887,34.5388,34.5554,10600.0
2005-12-20 11:15:00,41.56,41.56,41.47,41.51,10800.0,34.5471,34.5471,34.4723,34.5055,10800.0
2005-12-20 11:20:00,41.51,41.58,41.46,41.57,30000.0,34.5055,34.5637,34.464,34.5554,30000.0
2005-12-20 11:25:00,41.58,41.61,41.57,41.58,10000.0,34.5637,34.5887,34.5554,34.5637,10000.0
2005-12-20 11:30:00,41.58,41.66,41.57,41.65,20000.0,34.5637,34.6302,34.5554,34.6219,20000.0
2005-12-20 11:35:00,41.63,41.72,41.61,41.72,18200.0,34.6053,34.6801,34.5887,34.6801,18200.0
2005-12-20 11:40:00,41.72,41.75,41.68,41.69,12800.0,34.6801,34.705,34.6468,34.6552,12800.0
2005-12-20 11:45:00,41.69,41.69,41.53,41.55,9200.0,34.6552,34.6552,34.5222,34.5388,9200.0
2005-12-20 11:50:00,41.52,41.55,41.47,41.48,9400.0,34.5138,34.5388,34.4723,34.4806,9400.0
2005-12-20 11:55:00,41.48,41.48,41.42,41.44,7700.0,34.4806,34.4806,34.4307,34.4473,7700.0
2005-12-20 12:00:00,41.44,41.48,41.44,41.48,9000.0,34.4473,34.4806,34.4473,34.4806,9000.0
2005-12-20 12:05:00,41.49,41.62,41.49,41.58,9100.0,34.4889,34.597,34.4889,34.5637,9100.0
2005-12-20 12:10:00,41.59,41.61,41.56,41.56,8200.0,34.572,34.5887,34.5471,34.5471,8200.0
2005-12-20 12:15:00,41.57,41.61,41.56,41.61,5400.0,34.5554,34.5887,34.5471,34.5887,5400.0
2005-12-20 12:20:00,41.61,41.77,41.6,41.77,18400.0,34.5887,34.7217,34.5803,34.7217,18400.0
2005-12-20 12:25:00,41.75,41.83,41.75,41.79,16800.0,34.705,34.7715,34.705,34.7383,16800.0
2005-12-20 12:30:00,41.78,41.78,41.74,41.75,3600.0,34.73,34.73,34.6967,34.705,3600.0
2005-12-20 12:35:00,41.75,41.75,41.65,41.65,8200.0,34.705,34.705,34.6219,34.6219,8200.0
2005-12-20 12:40:00,41.65,41.69,41.62,41.62,6400.0,34.6219,34.6552,34.597,34.597,6400.0
2005-12-20 12:45:00,41.64,41.65,41.53,41.53,11800.0,34.6136,34.6219,34.5222,34.5222,11800.0
2005-12-20 12:50:00,41.53,41.68,41.53,41.64,19100.0,34.5222,34.6468,34.5222,34.6136,19100.0
2005-12-20 12:55:00,41.64,41.67,41.6,41.67,8400.0,34.6136,34.6385,34.5803,34.6385,8400.0
2005-12-20 13:00:00,41.67,41.74,41.66,41.74,20400.0,34.6385,34.6967,34.6302,34.6967,20400.0
2005-12-20 13:05:00,41.74,41.75,41.63,41.67,12600.0,34.6967,34.705,34.6053,34.6385,12600.0
2005-12-20 13:10:00,41.65,41.7,41.65,41.68,5800.0,34.6219,34.6635,34.6219,34.6468,5800.0
2005-12-20 13:15:00,41.67,41.67,41.6,41.62,9200.0,34.6385,34.6385,34.5803,34.597,9200.0
2005-12-20 13:20:00,41.62,41.63,41.6,41.61,9300.0,34.597,34.6053,34.5803,34.5887,9300.0
2005-12-20 13:25:00,41.6,41.63,41.6,41.63,14300.0,34.5803,34.6053,34.5803,34.6053,14300.0
2005-12-20 13:30:00,41.63,41.65,41.59,41.62,5900.0,34.6053,34.6219,34.572,34.597,5900.0
2005-12-20 13:35:00,41.63,41.65,41.61,41.61,7600.0,34.6053,34.6219,34.5887,34.5887,7600.0
2005-12-20 13:40:00,41.61,41.63,41.59,41.62,22100.0,34.5887,34.6053,34.572,34.597,22100.0
2005-12-20 13:45:00,41.62,41.62,41.55,41.57,10600.0,34.597,34.597,34.5388,34.5554,10600.0
2005-12-20 13:50:00,41.57,41.62,41.57,41.58,15400.0,34.5554,34.597,34.5554,34.5637,15400.0
2005-12-20 13:55:00,41.59,41.63,41.58,41.62,12900.0,34.572,34.6053,34.5637,34.597,12900.0
2005-12-20 14:00:00,41.61,41.61,41.55,41.55,11200.0,34.5887,34.5887,34.5388,34.5388,11200.0
2005-12-20 14:05:00,41.55,41.63,41.54,41.61,12800.0,34.5388,34.6053,34.5305,34.5887,12800.0
2005-12-20 14:10:00,41.6,41.62,41.56,41.56,53400.0,34.5803,34.597,34.5471,34.5471,53400.0
2005-12-20 14:15:00,41.56,41.57,41.56,41.56,3800.0,34.5471,34.5554,34.5471,34.5471,3800.0
2005-12-20 14:20:00,41.56,41.6,41.55,41.59,56300.0,34.5471,34.5803,34.5388,34.572,56300.0
2005-12-20 14:25:00,41.59,41.59,41.55,41.55,6000.0,34.572,34.572,34.5388,34.5388,6000.0
2005-12-20 14:30:00,41.55,41.63,41.54,41.61,20300.0,34.5388,34.6053,34.5305,34.5887,20300.0
2005-12-20 14:35:00,41.61,41.63,41.6,41.63,22000.0,34.5887,34.6053,34.5803,34.6053,22000.0
2005-12-20 14:40:00,41.63,41.71,41.63,41.67,21800.0,34.6053,34.6718,34.6053,34.6385,21800.0
2005-12-20 14:45:00,41.66,41.71,41.65,41.67,13800.0,34.6302,34.6718,34.6219,34.6385,13800.0
2005-12-20 14:50:00,41.68,41.69,41.57,41.62,26100.0,34.6468,34.6552,34.5554,34.597,26100.0
2005-12-20 14:55:00,41.62,41.64,41.61,41.64,7500.0,34.597,34.6136,34.5887,34.6136,7500.0
2005-12-20 15:00:00,41.65,41.66,41.56,41.57,12800.0,34.6219,34.6302,34.5471,34.5554,12800.0
2005-12-20 15:05:00,41.58,41.61,41.52,41.52,6500.0,34.5637,34.5887,34.5138,34.5138,6500.0
2005-12-20 15:10:00,41.5,41.62,41.47,41.62,16000.0,34.4972,34.597,34.4723,34.597,16000.0
2005-12-20 15:15:00,41.62,41.63,41.53,41.56,11300.0,34.597,34.6053,34.5222,34.5471,11300.0
2005-12-20 15:20:00,41.56,41.56,41.5,41.51,5500.0,34.5471,34.5471,34.4972,34.5055,5500.0
2005-12-20 15:25:00,41.5,41.5,41.41,41.45,15800.0,34.4972,34.4972,34.4224,34.4557,15800.0
2005-12-20 15:30:00,41.45,41.57,41.45,41.56,17700.0,34.4557,34.5554,34.4557,34.5471,17700.0
2005-12-20 15:35:00,41.56,41.6,41.56,41.59,17600.0,34.5471,34.5803,34.5471,34.572,17600.0
2005-12-20 15:40:00,41.6,41.61,41.55,41.57,22000.0,34.5803,34.5887,34.5388,34.5554,22000.0
2005-12-20 15:45:00,41.57,41.62,41.57,41.58,23300.0,34.5554,34.597,34.5554,34.5637,23300.0
2005-12-20 15:50:00,41.59,41.59,41.55,41.55,17300.0,34.572,34.572,34.5388,34.5388,17300.0
2005-12-20 15:55:00,41.56,41.62,41.52,41.61,45200.0,34.5471,34.597,34.5138,34.5887,45200.0
2005-12-21 09:30:00,41.63,41.63,41.4,41.41,41400.0,34.6386,34.6386,34.4472,34.4556,41400.0
2005-12-21 09:35:00,41.41,41.5,41.32,41.32,28800.0,34.4556,34.5304,34.3807,34.3807,28800.0
2005-12-21 09:40:00,41.33,41.45,41.27,41.44,19800.0,34.389,34.4888,34.3391,34.4805,19800.0
2005-12-21 09:45:00,41.44,41.49,41.25,41.27,36500.0,34.4805,34.5221,34.3224,34.3391,36500.0
2005-12-21 09:50:00,41.27,41.42,41.25,41.31,11500.0,34.3391,34.4639,34.3224,34.3724,11500.0
2005-12-21 09:55:00,41.35,41.43,41.3,41.37,16000.0,34.4056,34.4722,34.364,34.4223,16000.0
2005-12-21 10:00:00,41.37,41.37,41.15,41.15,13900.0,34.4223,34.4223,34.2392,34.2392,13900.0
2005-12-21 10:05:00,41.15,41.2,41.13,41.18,23100.0,34.2392,34.2808,34.2226,34.2642,23100.0
2005-12-21 10:10:00,41.23,41.28,41.16,41.16,9800.0,34.3058,34.3474,34.2475,34.2475,9800.0
2005-12-21 10:15:00,41.13,41.31,41.13,41.24,14700.0,34.2226,34.3724,34.2226,34.3141,14700.0
2005-12-21 10:20:00,41.25,41.32,41.25,41.32,10300.0,34.3224,34.3807,34.3224,34.3807,10300.0
2005-12-21 10:25:00,41.32,41.35,41.27,41.35,10600.0,34.3807,34.4056,34.3391,34.4056,10600.0
2005-12-21 10:30:00,41.35,41.62,41.35,41.59,13200.0,34.4056,34.6303,34.4056,34.6053,13200.0
2005-12-21 10:35:00,41.59,41.63,41.52,41.63,13600.0,34.6053,34.6386,34.5471,34.6386,13600.0
2005-12-21 10:40:00,41.62,41.62,41.58,41.62,19200.0,34.6303,34.6303,34.597,34.6303,19200.0
2005-12-21 10:45:00,41.61,41.71,41.61,41.68,31400.0,34.622,34.7052,34.622,34.6802,31400.0
2005-12-21 10:50:00,41.68,41.68,41.59,41.63,10000.0,34.6802,34.6802,34.6053,34.6386,10000.0
2005-12-21 10:55:00,41.63,41.69,41.6,41.69,14300.0,34.6386,34.6885,34.6136,34.6885,14300.0
2005-12-21 11:00:00,41.68,41.77,41.68,41.72,9700.0,34.6802,34.7551,34.6802,34.7135,9700.0
2005-12-21 11:05:00,41.71,41.91,41.7,41.9,26500.0,34.7052,34.8716,34.6969,34.8633,26500.0
2005-12-21 11:10:00,41.91,41.91,41.77,41.77,13400.0,34.8716,34.8716,34.7551,34.7551,13400.0
2005-12-21 11:15:00,41.73,41.75,41.64,41.65,9300.0,34.7218,34.7385,34.6469,34.6553,9300.0
2005-12-21 11:20:00,41.66,41.66,41.6,41.65,7200.0,34.6636,34.6636,34.6136,34.6553,7200.0
2005-12-21 11:25:00,41.68,41.82,41.68,41.79,14500.0,34.6802,34.7967,34.6802,34.7717,14500.0
2005-12-21 11:30:00,41.79,41.8,41.71,41.71,4000.0,34.7717,34.7801,34.7052,34.7052,4000.0
2005-12-21 11:35:00,41.7,41.7,41.63,41.64,11900.0,34.6969,34.6969,34.6386,34.6469,11900.0
2005-12-21 11:40:00,41.67,41.69,41.65,41.68,4400.0,34.6719,34.6885,34.6553,34.6802,4400.0
2005-12-21 11:45:00,41.69,41.7,41.67,41.7,3800.0,34.6885,34.6969,34.6719,34.6969,3800.0
2005-12-21 11:50:00,41.72,41.72,41.67,41.67,8600.0,34.7135,34.7135,34.6719,34.6719,8600.0
2005-12-21 11:55:00,41.68,41.68,41.62,41.62,6600.0,34.6802,34.6802,34.6303,34.6303,6600.0
2005-12-21 12:00:00,41.6,41.74,41.59,41.73,12400.0,34.6136,34.7301,34.6053,34.7218,12400.0
2005-12-21 12:05:00,41.73,41.73,41.69,41.69,4400.0,34.7218,34.7218,34.6885,34.6885,4400.0
2005-12-21 12:10:00,41.7,41.72,41.69,41.72,3600.0,34.6969,34.7135,34.6885,34.7135,3600.0
2005-12-21 12:15:00,41.72,41.77,41.72,41.74,5100.0,34.7135,34.7551,34.7135,34.7301,5100.0
2005-12-21 12:20:00,41.76,41.78,41.74,41.77,6100.0,34.7468,34.7634,34.7301,34.7551,6100.0
2005-12-21 12:25:00,41.76,41.79,41.75,41.79,2600.0,34.7468,34.7717,34.7385,34.7717,2600.0
2005-12-21 12:30:00,41.79,41.8,41.77,41.79,4500.0,34.7717,34.7801,34.7551,34.7717,4500.0
2005-12-21 12:35:00,41.79,41.87,41.79,41.87,6400.0,34.7717,34.8383,34.7717,34.8383,6400.0
2005-12-21 12:40:00,41.88,41.89,41.85,41.86,7200.0,34.8466,34.8549,34.8217,34.83,7200.0
2005-12-21 12:45:00,41.86,41.9,41.75,41.77,11500.0,34.83,34.8633,34.7385,34.7551,11500.0
2005-12-21 12:50:00,41.75,41.78,41.72,41.73,9200.0,34.7385,34.7634,34.7135,34.7218,9200.0
2005-12-21 12:55:00,41.72,41.8,41.71,41.8,9300.0,34.7135,34.7801,34.7052,34.7801,9300.0
2005-12-21 13:00:00,41.81,41.84,41.81,41.81,10700.0,34.7884,34.8133,34.7884,34.7884,10700.0
2005-12-21 13:05:00,41.81,41.82,41.77,41.77,7200.0,34.7884,34.7967,34.7551,34.7551,7200.0
2005-12-21 13:10:00,41.78,41.8,41.71,41.71,16800.0,34.7634,34.7801,34.7052,34.7052,16800.0
2005-12-21 13:15:00,41.73,41.77,41.73,41.75,8900.0,34.7218,34.7551,34.7218,34.7385,8900.0
2005-12-21 13:20:00,41.74,41.76,41.7,41.76,19200.0,34.7301,34.7468,34.6969,34.7468,19200.0
2005-12-21 13:25:00,41.78,41.8,41.75,41.78,8400.0,34.7634,34.7801,34.7385,34.7634,8400.0
2005-12-21 13:30:00,41.79,41.82,41.64,41.68,15200.0,34.7717,34.7967,34.6469,34.6802,15200.0
2005-12-21 13:35:00,41.68,41.79,41.68,41.79,20300.0,34.6802,34.7717,34.6802,34.7717,20300.0
2005-12-21 13:40:00,41.79,41.79,41.67,41.68,14000.0,34.7717,34.7717,34.6719,34.6802,14000.0
2005-12-21 13:45:00,41.68,41.76,41.67,41.71,20600.0,34.6802,34.7468,34.6719,34.7052,20600.0
2005-12-21 13:50:00,41.72,41.72,41.69,41.69,14200.0,34.7135,34.7135,34.6885,34.6885,14200.0
2005-12-21 13:55:00,41.69,41.72,41.64,41.64,25300.0,34.6885,34.7135,34.6469,34.6469,25300.0
2005-12-21 14:00:00,41.61,41.65,41.61,41.64,9900.0,34.622,34.6553,34.622,34.6469,9900.0
2005-12-21 14:05:00,41.63,41.69,41.62,41.64,9100.0,34.6386,34.6885,34.6303,34.6469,9100.0
2005-12-21 14:10:00,41.64,41.66,41.62,41.66,5400.0,34.6469,34.6636,34.6303,34.6636,5400.0
2005-12-21 14:15:00,41.66,41.72,41.65,41.72,11400.0,34.6636,34.7135,34.6553,34.7135,11400.0
2005-12-21 14:20:00,41.72,41.73,41.61,41.63,23300.0,34.7135,34.7218,34.622,34.6386,23300.0
2005-12-21 14:25:00,41.64,41.67,41.63,41.63,6700.0,34.6469,34.6719,34.6386,34.6386,6700.0
2005-12-21 14:30:00,41.62,41.66,41.62,41.63,10600.0,34.6303,34.6636,34.6303,34.6386,10600.0
2005-12-21 14:35:00,41.64,41.64,41.62,41.64,3200.0,34.6469,34.6469,34.6303,34.6469,3200.0
2005-12-21 14:40:00,41.63,41.63,41.59,41.62,13800.0,34.6386,34.6386,34.6053,34.6303,13800.0
2005-12-21 14:45:00,41.61,41.62,41.58,41.62,7400.0,34.622,34.6303,34.597,34.6303,7400.0
2005-12-21 14:50:00,41.62,41.62,41.53,41.6,8700.0,34.6303,34.6303,34.5554,34.6136,8700.0
2005-12-21 14:55:00,41.59,41.59,41.54,41.58,17200.0,34.6053,34.6053,34.5637,34.597,17200.0
2005-12-21 15:00:00,41.57,41.6,41.49,41.49,48100.0,34.5887,34.6136,34.5221,34.5221,48100.0
2005-12-21 15:05:00,41.48,41.55,41.43,41.51,23700.0,34.5138,34.572,34.4722,34.5388,23700.0
2005-12-21 15:10:00,41.51,41.59,41.48,41.59,13100.0,34.5388,34.6053,34.5138,34.6053,13100.0
2005-12-21 15:15:00,41.56,41.6,41.55,41.56,6700.0,34.5804,34.6136,34.572,34.5804,6700.0
2005-12-21 15:20:00,41.54,41.55,41.52,41.54,16100.0,34.5637,34.572,34.5471,34.5637,16100.0
2005-12-21 15:25:00,41.54,41.54,41.46,41.46,11200.0,34.5637,34.5637,34.4972,34.4972,11200.0
2005-12-21 15:30:00,41.47,41.51,41.45,41.49,17500.0,34.5055,34.5388,34.4888,34.5221,17500.0
2005-12-21 15:35:00,41.49,41.51,41.49,41.5,15100.0,34.5221,34.5388,34.5221,34.5304,15100.0
2005-12-21 15:40:00,41.48,41.48,41.43,41.47,16900.0,34.5138,34.5138,34.4722,34.5055,16900.0
2005-12-21 15:45:00,41.47,41.6,41.47,41.6,22500.0,34.5055,34.6136,34.5055,34.6136,22500.0
2005-12-21 15:50:00,41.6,41.6,41.55,41.59,29100.0,34.6136,34.6136,34.572,34.6053,29100.0
2005-12-21 15:55:00,41.59,41.61,41.55,41.58,18500.0,34.6053,34.622,34.572,34.597,18500.0
2005-12-22 09:30:00,41.56,41.71,41.52,41.53,60900.0,34.5804,34.7052,34.5471,34.5554,60900.0
2005-12-22 09:35:00,41.53,41.71,41.51,41.56,17600.0,34.5554,34.7052,34.5388,34.5804,17600.0
2005-12-22 09:40:00,41.56,41.78,41.55,41.77,30300.0,34.5804,34.7634,34.572,34.7551,30300.0
2005-12-22 09:45:00,41.76,41.76,41.59,41.62,32600.0,34.7468,34.7468,34.6053,34.6303,32600.0
2005-12-22 09:50:00,41.56,41.65,41.51,41.53,31800.0,34.5804,34.6553,34.5388,34.5554,31800.0
2005-12-22 09:55:00,41.53,41.69,41.53,41.69,10000.0,34.5554,34.6885,34.5554,34.6885,10000.0
2005-12-22 10:00:00,41.69,41.72,41.6,41.65,12800.0,34.6885,34.7135,34.6136,34.6553,12800.0
2005-12-22 10:05:00,41.63,41.71,41.54,41.6,34100.0,34.6386,34.7052,34.5637,34.6136,34100.0
2005-12-22 10:10:00,41.56,41.57,41.42,41.42,8000.0,34.5804,34.5887,34.4639,34.4639,8000.0
2005-12-22 10:15:00,41.42,41.51,41.4,41.51,22700.0,34.4639,34.5388,34.4472,34.5388,22700.0
2005-12-22 10:20:00,41.51,41.6,41.5,41.59,34400.0,34.5388,34.6136,34.5304,34.6053,34400.0
2005-12-22 10:25:00,41.58,41.68,41.58,41.65,19500.0,34.597,34.6802,34.597,34.6553,19500.0
2005-12-22 10:30:00,41.65,41.71,41.65,41.7,41500.0,34.6553,34.7052,34.6553,34.6969,41500.0
2005-12-22 10:35:00,41.7,41.71,41.62,41.63,20500.0,34.6969,34.7052,34.6303,34.6386,20500.0
2005-12-22 10:40:00,41.64,41.64,41.6,41.61,11100.0,34.6469,34.6469,34.6136,34.622,11100.0
2005-12-22 10:45:00,41.61,41.62,41.6,41.6,5800.0,34.622,34.6303,34.6136,34.6136,5800.0
2005-12-22 10:50:00,41.61,41.83,41.6,41.83,24000.0,34.622,34.805,34.6136,34.805,24000.0
2005-12-22 10:55:00,41.84,41.9,41.81,41.85,22700.0,34.8133,34.8633,34.7884,34.8217,22700.0
2005-12-22 11:00:00,41.84,41.88,41.8,41.87,12900.0,34.8133,34.8466,34.7801,34.8383,12900.0
2005-12-22 11:05:00,41.84,41.86,41.79,41.8,6000.0,34.8133,34.83,34.7717,34.7801,6000.0
2005-12-22 11:10:00,41.81,41.86,41.75,41.84,11100.0,34.7884,34.83,34.7385,34.8133,11100.0
2005-12-22 11:15:00,41.83,41.85,41.71,41.71,10500.0,34.805,34.8217,34.7052,34.7052,10500.0
2005-12-22 11:20:00,41.71,41.75,41.71,41.73,15900.0,34.7052,34.7385,34.7052,34.7218,15900.0
2005-12-22 11:25:00,41.73,41.81,41.73,41.77,20500.0,34.7218,34.7884,34.7218,34.7551,20500.0
2005-12-22 11:30:00,41.77,41.8,41.71,41.73,12600.0,34.7551,34.7801,34.7052,34.7218,12600.0
2005-12-22 11:35:00,41.72,41.75,41.68,41.73,23500.0,34.7135,34.7385,34.6802,34.7218,23500.0
2005-12-22 11:40:00,41.71,41.78,41.71,41.75,37600.0,34.7052,34.7634,34.7052,34.7385,37600.0
2005-12-22 11:45:00,41.76,41.79,41.74,41.74,24100.0,34.7468,34.7717,34.7301,34.7301,24100.0
2005-12-22 11:50:00,41.74,41.81,41.73,41.81,24900.0,34.7301,34.7884,34.7218,34.7884,24900.0
2005-12-22 11:55:00,41.81,41.86,41.77,41.86,27900.0,34.7884,34.83,34.7551,34.83,27900.0
2005-12-22 12:00:00,41.88,41.9,41.84,41.88,21200.0,34.8466,34.8633,34.8133,34.8466,21200.0
2005-12-22 12:05:00,41.88,41.9,41.82,41.83,10300.0,34.8466,34.8633,34.7967,34.805,10300.0
2005-12-22 12:10:00,41.8,41.83,41.77,41.79,13100.0,34.7801,34.805,34.7551,34.7717,13100.0
2005-12-22 12:15:00,41.79,41.79,41.77,41.77,5000.0,34.7717,34.7717,34.7551,34.7551,5000.0
2005-12-22 12:20:00,41.77,41.82,41.77,41.81,10500.0,34.7551,34.7967,34.7551,34.7884,10500.0
2005-12-22 12:25:00,41.82,41.87,41.82,41.85,17200.0,34.7967,34.8383,34.7967,34.8217,17200.0
2005-12-22 12:30:00,41.84,41.85,41.82,41.84,14700.0,34.8133,34.8217,34.7967,34.8133,14700.0
2005-12-22 12:35:00,41.84,41.84,41.81,41.81,6900.0,34.8133,34.8133,34.7884,34.7884,6900.0
2005-12-22 12:40:00,41.81,41.82,41.73,41.76,42100.0,34.7884,34.7967,34.7218,34.7468,42100.0
2005-12-22 12:45:00,41.75,41.81,41.75,41.78,12600.0,34.7385,34.7884,34.7385,34.7634,12600.0
2005-12-22 12:50:00,41.78,41.79,41.77,41.78,18400.0,34.7634,34.7717,34.7551,34.7634,18400.0
2005-12-22 12:55:00,41.78,41.82,41.77,41.78,30900.0,34.7634,34.7967,34.7551,34.7634,30900.0
2005-12-22 13:00:00,41.78,41.81,41.77,41.78,15400.0,34.7634,34.7884,34.7551,34.7634,15400.0
2005-12-22 13:05:00,41.78,41.8,41.74,41.74,17300.0,34.7634,34.7801,34.7301,34.7301,17300.0
2005-12-22 13:10:00,41.74,41.75,41.65,41.7,13400.0,34.7301,34.7385,34.6553,34.6969,13400.0
2005-12-22 13:15:00,41.71,41.76,41.7,41.74,14800.0,34.7052,34.7468,34.6969,34.7301,14800.0
2005-12-22 13:20:00,41.74,41.75,41.7,41.73,13700.0,34.7301,34.7385,34.6969,34.7218,13700.0
2005-12-22 13:25:00,41.72,41.74,41.71,41.74,4000.0,34.7135,34.7301,34.7052,34.7301,4000.0
2005-12-22 13:30:00,41.74,41.76,41.7,41.76,10500.0,34.7301,34.7468,34.6969,34.7468,10500.0
2005-12-22 13:35:00,41.75,41.76,41.7,41.71,6700.0,34.7385,34.7468,34.6969,34.7052,6700.0
2005-12-22 13:40:00,41.71,41.75,41.71,41.72,15700.0,34.7052,34.7385,34.7052,34.7135,15700.0
2005-12-22 13:45:00,41.71,41.74,41.71,41.73,10500.0,34.7052,34.7301,34.7052,34.7218,10500.0
2005-12-22 13:50:00,41.73,41.8,41.73,41.74,23800.0,34.7218,34.7801,34.7218,34.7301,23800.0
2005-12-22 13:55:00,41.76,41.76,41.66,41.66,10600.0,34.7468,34.7468,34.6636,34.6636,10600.0
2005-12-22 14:00:00,41.65,41.65,41.6,41.63,18800.0,34.6553,34.6553,34.6136,34.6386,18800.0
2005-12-22 14:05:00,41.63,41.68,41.63,41.65,7000.0,34.6386,34.6802,34.6386,34.6553,7000.0
2005-12-22 14:10:00,41.65,41.67,41.6,41.6,8400.0,34.6553,34.6719,34.6136,34.6136,8400.0
2005-12-22 14:15:00,41.61,41.61,41.6,41.61,9800.0,34.622,34.622,34.6136,34.622,9800.0
2005-12-22 14:20:00,41.61,41.63,41.55,41.55,17800.0,34.622,34.6386,34.572,34.572,17800.0
2005-12-22 14:25:00,41.55,41.56,41.55,41.56,800.0,34.572,34.5804,34.572,34.5804,800.0
2005-12-22 14:30:00,41.56,41.6,41.54,41.6,13200.0,34.5804,34.6136,34.5637,34.6136,13200.0
2005-12-22 14:35:00,41.61,41.61,41.56,41.61,14500.0,34.622,34.622,34.5804,34.622,14500.0
2005-12-22 14:40:00,41.61,41.65,41.61,41.64,7000.0,34.622,34.6553,34.622,34.6469,7000.0
2005-12-22 14:45:00,41.64,41.71,41.64,41.7,9300.0,34.6469,34.7052,34.6469,34.6969,9300.0
2005-12-22 14:50:00,41.7,41.73,41.67,41.68,13500.0,34.6969,34.7218,34.6719,34.6802,13500.0
2005-12-22 14:55:00,41.68,41.76,41.66,41.68,40700.0,34.6802,34.7468,34.6636,34.6802,40700.0
2005-12-22 15:00:00,41.69,41.7,41.66,41.68,24400.0,34.6885,34.6969,34.6636,34.6802,24400.0
2005-12-22 15:05:00,41.68,41.68,41.61,41.62,23200.0,34.6802,34.6802,34.622,34.6303,23200.0
2005-12-22 15:10:00,41.62,41.7,41.62,41.68,17200.0,34.6303,34.6969,34.6303,34.6802,17200.0
2005-12-22 15:15:00,41.67,41.68,41.66,41.66,16400.0,34.6719,34.6802,34.6636,34.6636,16400.0
2005-12-22 15:20:00,41.66,41.66,41.61,41.66,19900.0,34.6636,34.6636,34.622,34.6636,19900.0
2005-12-22 15:25:00,41.67,41.67,41.58,41.64,21400.0,34.6719,34.6719,34.597,34.6469,21400.0
2005-12-22 15:30:00,41.64,41.64,41.6,41.61,14100.0,34.6469,34.6469,34.6136,34.622,14100.0
2005-12-22 15:35:00,41.6,41.62,41.57,41.58,40100.0,34.6136,34.6303,34.5887,34.597,40100.0
2005-12-22 15:40:00,41.6,41.6,41.55,41.57,18900.0,34.6136,34.6136,34.572,34.5887,18900.0
2005-12-22 15:45:00,41.57,41.59,41.55,41.58,23200.0,34.5887,34.6053,34.572,34.597,23200.0
2005-12-22 15:50:00,41.58,41.58,41.5,41.52,24200.0,34.597,34.597,34.5304,34.5471,24200.0
2005-12-22 15:55:00,41.52,41.54,41.49,41.54,57000.0,34.5471,34.5637,34.5221,34.5637,57000.0
2005-12-23 09:30:00,41.75,41.75,41.64,41.7,27600.0,34.7385,34.7385,34.6469,34.6969,27600.0
2005-12-23 09:35:00,41.69,41.7,41.43,41.59,24900.0,34.6885,34.6969,34.4722,34.6053,24900.0
2005-12-23 09:40:00,41.68,41.68,41.47,41.48,17300.0,34.6802,34.6802,34.5055,34.5138,17300.0
2005-12-23 09:45:00,41.47,41.59,41.41,41.59,30200.0,34.5055,34.6053,34.4556,34.6053,30200.0
2005-12-23 09:50:00,41.59,41.7,41.5,41.7,32400.0,34.6053,34.6969,34.5304,34.6969,32400.0
2005-12-23 09:55:00,41.74,41.81,41.65,41.7,34500.0,34.7301,34.7884,34.6553,34.6969,34500.0
2005-12-23 10:00:00,41.71,41.71,41.26,41.41,103200.0,34.7052,34.7052,34.3307,34.4556,103200.0
2005-12-23 10:05:00,41.41,41.43,40.98,41.17,87200.0,34.4556,34.4722,34.0978,34.2559,87200.0
2005-12-23 10:10:00,41.17,41.22,41.01,41.02,25200.0,34.2559,34.2975,34.1227,34.1311,25200.0
2005-12-23 10:15:00,41.02,41.02,40.77,40.78,44300.0,34.1311,34.1311,33.923,33.9314,44300.0
2005-12-23 10:20:00,40.77,40.86,40.76,40.8,37900.0,33.923,33.9979,33.9147,33.948,37900.0
2005-12-23 10:25:00,40.8,40.89,40.75,40.75,39100.0,33.948,34.0229,33.9064,33.9064,39100.0
2005-12-23 10:30:00,40.75,40.81,40.71,40.8,20700.0,33.9064,33.9563,33.8731,33.948,20700.0
2005-12-23 10:35:00,40.79,40.89,40.79,40.83,15400.0,33.9397,34.0229,33.9397,33.973,15400.0
2005-12-23 10:40:00,40.84,40.87,40.81,40.85,8100.0,33.9813,34.0062,33.9563,33.9896,8100.0
2005-12-23 10:45:00,40.88,40.93,40.86,40.93,26800.0,34.0146,34.0562,33.9979,34.0562,26800.0
2005-12-23 10:50:00,40.94,41.03,40.94,40.96,20000.0,34.0645,34.1394,34.0645,34.0811,20000.0
2005-12-23 10:55:00,40.96,41.02,40.95,41.0,19400.0,34.0811,34.1311,34.0728,34.1144,19400.0
2005-12-23 11:00:00,41.0,41.03,40.96,41.0,24700.0,34.1144,34.1394,34.0811,34.1144,24700.0
2005-12-23 11:05:00,41.0,41.06,40.97,40.97,24000.0,34.1144,34.1643,34.0895,34.0895,24000.0
2005-12-23 11:10:00,40.98,40.98,40.87,40.87,15700.0,34.0978,34.0978,34.0062,34.0062,15700.0
2005-12-23 11:15:00,40.89,41.01,40.89,40.98,11100.0,34.0229,34.1227,34.0229,34.0978,11100.0
2005-12-23 11:20:00,40.99,41.02,40.94,41.0,10400.0,34.1061,34.1311,34.0645,34.1144,10400.0
2005-12-23 11:25:00,41.0,41.02,40.98,41.0,12300.0,34.1144,34.1311,34.0978,34.1144,12300.0
2005-12-23 11:30:00,41.0,41.0,40.81,40.88,23700.0,34.1144,34.1144,33.9563,34.0146,23700.0
2005-12-23 11:35:00,40.89,40.94,40.89,40.94,4300.0,34.0229,34.0645,34.0229,34.0645,4300.0
2005-12-23 11:40:00,40.95,40.95,40.92,40.93,7200.0,34.0728,34.0728,34.0478,34.0562,7200.0
2005-12-23 11:45:00,40.93,40.94,40.83,40.83,6700.0,34.0562,34.0645,33.973,33.973,6700.0
2005-12-23 11:50:00,40.83,40.88,40.8,40.81,9800.0,33.973,34.0146,33.948,33.9563,9800.0
2005-12-23 11:55:00,40.82,40.85,40.8,40.83,6900.0,33.9646,33.9896,33.948,33.973,6900.0
2005-12-23 12:00:00,40.85,40.86,40.83,40.85,8200.0,33.9896,33.9979,33.973,33.9896,8200.0
2005-12-23 12:05:00,40.85,40.93,40.85,40.9,9100.0,33.9896,34.0562,33.9896,34.0312,9100.0
2005-12-23 12:10:00,40.9,40.9,40.87,40.88,2900.0,34.0312,34.0312,34.0062,34.0146,2900.0
2005-12-23 12:15:00,40.86,40.87,40.82,40.83,11900.0,33.9979,34.0062,33.9646,33.973,11900.0
2005-12-23 12:20:00,40.82,40.83,40.8,40.8,4200.0,33.9646,33.973,33.948,33.948,4200.0
2005-12-23 12:25:00,40.81,40.83,40.8,40.82,2900.0,33.9563,33.973,33.948,33.9646,2900.0
2005-12-23 12:30:00,40.81,40.81,40.8,40.81,7700.0,33.9563,33.9563,33.948,33.9563,7700.0
2005-12-23 12:35:00,40.81,40.89,40.81,40.87,10100.0,33.9563,34.0229,33.9563,34.0062,10100.0
2005-12-23 12:40:00,40.85,40.89,40.84,40.84,3400.0,33.9896,34.0229,33.9813,33.9813,3400.0
2005-12-23 12:45:00,40.84,40.84,40.82,40.84,8200.0,33.9813,33.9813,33.9646,33.9813,8200.0
2005-12-23 12:50:00,40.84,40.88,40.84,40.85,2600.0,33.9813,34.0146,33.9813,33.9896,2600.0
2005-12-23 12:55:00,40.85,40.86,40.8,40.83,4100.0,33.9896,33.9979,33.948,33.973,4100.0
2005-12-23 13:00:00,40.84,40.85,40.8,40.82,2700.0,33.9813,33.9896,33.948,33.9646,2700.0
2005-12-23 13:05:00,40.83,40.83,40.79,40.82,7700.0,33.973,33.973,33.9397,33.9646,7700.0
2005-12-23 13:10:00,40.8,40.8,40.77,40.79,6600.0,33.948,33.948,33.923,33.9397,6600.0
2005-12-23 13:15:00,40.77,40.83,40.77,40.8,7100.0,33.923,33.973,33.923,33.948,7100.0
2005-12-23 13:20:00,40.79,40.79,40.76,40.76,1700.0,33.9397,33.9397,33.9147,33.9147,1700.0
2005-12-23 13:25:00,40.76,40.76,40.7,40.73,32100.0,33.9147,33.9147,33.8648,33.8898,32100.0
2005-12-23 13:30:00,40.73,40.77,40.73,40.77,9600.0,33.8898,33.923,33.8898,33.923,9600.0
2005-12-23 13:35:00,40.77,40.79,40.74,40.77,11000.0,33.923,33.9397,33.8981,33.923,11000.0
2005-12-23 13:40:00,40.78,40.78,40.74,40.75,48500.0,33.9314,33.9314,33.8981,33.9064,48500.0
2005-12-23 13:45:00,40.76,40.76,40.74,40.75,11700.0,33.9147,33.9147,33.8981,33.9064,11700.0
2005-12-23 13:50:00,40.75,40.76,40.72,40.76,4000.0,33.9064,33.9147,33.8814,33.9147,4000.0
2005-12-23 13:55:00,40.75,40.77,40.74,40.77,5500.0,33.9064,33.923,33.8981,33.923,5500.0
2005-12-23 14:00:00,40.77,40.78,40.75,40.76,5300.0,33.923,33.9314,33.9064,33.9147,5300.0
2005-12-23 14:05:00,40.77,40.77,40.74,40.75,7000.0,33.923,33.923,33.8981,33.9064,7000.0
2005-12-23 14:10:00,40.75,40.76,40.74,40.75,7500.0,33.9064,33.9147,33.8981,33.9064,7500.0
2005-12-23 14:15:00,40.75,40.78,40.73,40.78,12100.0,33.9064,33.9314,33.8898,33.9314,12100.0
2005-12-23 14:20:00,40.78,40.8,40.77,40.8,9500.0,33.9314,33.948,33.923,33.948,9500.0
2005-12-23 14:25:00,40.8,40.82,40.79,40.81,10400.0,33.948,33.9646,33.9397,33.9563,10400.0
2005-12-23 14:30:00,40.82,40.82,40.77,40.77,15800.0,33.9646,33.9646,33.923,33.923,15800.0
2005-12-23 14:35:00,40.78,40.8,40.75,40.8,10800.0,33.9314,33.948,33.9064,33.948,10800.0
2005-12-23 14:40:00,40.79,40.79,40.69,40.73,14900.0,33.9397,33.9397,33.8565,33.8898,14900.0
2005-12-23 14:45:00,40.73,40.8,40.73,40.74,11800.0,33.8898,33.948,33.8898,33.8981,11800.0
2005-12-23 14:50:00,40.75,40.79,40.74,40.78,6600.0,33.9064,33.9397,33.8981,33.9314,6600.0
2005-12-23 14:55:00,40.75,40.76,40.71,40.75,11000.0,33.9064,33.9147,33.8731,33.9064,11000.0
2005-12-23 15:00:00,40.76,40.79,40.74,40.78,15700.0,33.9147,33.9397,33.8981,33.9314,15700.0
2005-12-23 15:05:00,40.78,40.81,40.77,40.81,12000.0,33.9314,33.9563,33.923,33.9563,12000.0
2005-12-23 15:10:00,40.81,40.82,40.78,40.79,12400.0,33.9563,33.9646,33.9314,33.9397,12400.0
2005-12-23 15:15:00,40.8,40.82,40.78,40.78,9300.0,33.948,33.9646,33.9314,33.9314,9300.0
2005-12-23 15:20:00,40.78,40.82,40.78,40.79,12500.0,33.9314,33.9646,33.9314,33.9397,12500.0
2005-12-23 15:25:00,40.79,40.79,40.7,40.71,29800.0,33.9397,33.9397,33.8648,33.8731,29800.0
2005-12-23 15:30:00,40.71,40.78,40.71,40.78,9200.0,33.8731,33.9314,33.8731,33.9314,9200.0
2005-12-23 15:35:00,40.78,40.78,40.76,40.76,15800.0,33.9314,33.9314,33.9147,33.9147,15800.0
2005-12-23 15:40:00,40.77,40.77,40.74,40.75,32100.0,33.923,33.923,33.8981,33.9064,32100.0
2005-12-23 15:45:00,40.75,40.77,40.75,40.76,29000.0,33.9064,33.923,33.9064,33.9147,29000.0
2005-12-23 15:50:00,40.76,40.82,40.75,40.8,46200.0,33.9147,33.9646,33.9064,33.948,46200.0
2005-12-23 15:55:00,40.81,40.83,40.76,40.76,38000.0,33.9563,33.973,33.9147,33.9147,38000.0
2005-12-27 09:30:00,40.76,40.85,40.75,40.81,25700.0,33.9147,33.9896,33.9064,33.9563,25700.0
2005-12-27 09:35:00,40.81,41.09,40.81,41.01,34500.0,33.9563,34.1893,33.9563,34.1227,34500.0
2005-12-27 09:40:00,41.01,41.01,40.76,40.8,26900.0,34.1227,34.1227,33.9147,33.948,26900.0
2005-12-27 09:45:00,40.8,40.83,40.73,40.77,15700.0,33.948,33.973,33.8898,33.923,15700.0
2005-12-27 09:50:00,40.77,40.92,40.75,40.83,20900.0,33.923,34.0478,33.9064,33.973,20900.0
2005-12-27 09:55:00,40.82,40.99,40.77,40.92,19400.0,33.9646,34.1061,33.923,34.0478,19400.0
2005-12-27 10:00:00,40.97,40.98,40.88,40.98,14800.0,34.0895,34.0978,34.0146,34.0978,14800.0
2005-12-27 10:05:00,40.95,41.09,40.94,41.03,30800.0,34.0728,34.1893,34.0645,34.1394,30800.0
2005-12-27 10:10:00,41.02,41.16,41.0,41.16,26200.0,34.1311,34.2475,34.1144,34.2475,26200.0
2005-12-27 10:15:00,41.16,41.21,41.01,41.01,18800.0,34.2475,34.2891,34.1227,34.1227,18800.0
2005-12-27 10:20:00,41.06,41.19,41.03,41.12,19100.0,34.1643,34.2725,34.1394,34.2143,19100.0
2005-12-27 10:25:00,41.12,41.15,41.08,41.1,11100.0,34.2143,34.2392,34.181,34.1976,11100.0
2005-12-27 10:30:00,41.1,41.13,41.09,41.12,15300.0,34.1976,34.2226,34.1893,34.2143,15300.0
2005-12-27 10:35:00,41.11,41.11,41.08,41.1,17600.0,34.2059,34.2059,34.181,34.1976,17600.0
2005-12-27 10:40:00,41.11,41.12,41.08,41.08,20400.0,34.2059,34.2143,34.181,34.181,20400.0
2005-12-27 10:45:00,41.07,41.07,41.0,41.02,11600.0,34.1727,34.1727,34.1144,34.1311,11600.0
2005-12-27 10:50:00,41.02,41.12,41.02,41.06,13500.0,34.1311,34.2143,34.1311,34.1643,13500.0
2005-12-27 10:55:00,41.06,41.09,41.0,41.0,15400.0,34.1643,34.1893,34.1144,34.1144,15400.0
2005-12-27 11:00:00,41.0,41.04,40.97,41.01,10700.0,34.1144,34.1477,34.0895,34.1227,10700.0
2005-12-27 11:05:00,41.01,41.01,40.9,40.9,13600.0,34.1227,34.1227,34.0312,34.0312,13600.0
2005-12-27 11:10:00,40.9,40.95,40.89,40.94,27600.0,34.0312,34.0728,34.0229,34.0645,27600.0
2005-12-27 11:15:00,40.94,41.03,40.94,41.01,19900.0,34.0645,34.1394,34.0645,34.1227,19900.0
2005-12-27 11:20:00,41.0,41.01,40.97,40.99,14500.0,34.1144,34.1227,34.0895,34.1061,14500.0
2005-12-27 11:25:00,40.99,41.03,40.92,40.96,18200.0,34.1061,34.1394,34.0478,34.0811,18200.0
2005-12-27 11:30:00,40.98,40.98,40.91,40.95,11200.0,34.0978,34.0978,34.0395,34.0728,11200.0
2005-12-27 11:35:00,40.96,40.99,40.93,40.98,18500.0,34.0811,34.1061,34.0562,34.0978,18500.0
2005-12-27 11:40:00,40.98,41.03,40.97,41.0,33900.0,34.0978,34.1394,34.0895,34.1144,33900.0
2005-12-27 11:45:00,40.99,41.02,40.96,40.98,12400.0,34.1061,34.1311,34.0811,34.0978,12400.0
2005-12-27 11:50:00,40.99,41.0,40.97,40.97,13100.0,34.1061,34.1144,34.0895,34.0895,13100.0
2005-12-27 11:55:00,40.97,40.97,40.85,40.85,8100.0,34.0895,34.0895,33.9896,33.9896,8100.0
2005-12-27 12:00:00,40.85,40.85,40.81,40.82,9700.0,33.9896,33.9896,33.9563,33.9646,9700.0
2005-12-27 12:05:00,40.82,40.89,40.82,40.89,10800.0,33.9646,34.0229,33.9646,34.0229,10800.0
2005-12-27 12:10:00,40.89,40.89,40.81,40.85,6400.0,34.0229,34.0229,33.9563,33.9896,6400.0
2005-12-27 12:15:00,40.85,40.86,40.8,40.85,10300.0,33.9896,33.9979,33.948,33.9896,10300.0
2005-12-27 12:20:00,40.85,40.86,40.83,40.86,7100.0,33.9896,33.9979,33.973,33.9979,7100.0
2005-12-27 12:25:00,40.86,40.92,40.86,40.9,7100.0,33.9979,34.0478,33.9979,34.0312,7100.0
2005-12-27 12:30:00,40.87,40.87,40.84,40.87,3200.0,34.0062,34.0062,33.9813,34.0062,3200.0
2005-12-27 12:35:00,40.88,40.91,40.85,40.91,13700.0,34.0146,34.0395,33.9896,34.0395,13700.0
2005-12-27 12:40:00,40.89,40.91,40.89,40.91,2800.0,34.0229,34.0395,34.0229,34.0395,2800.0
2005-12-27 12:45:00,40.91,40.91,40.87,40.89,3800.0,34.0395,34.0395,34.0062,34.0229,3800.0
2005-12-27 12:50:00,40.88,40.92,40.86,40.88,3900.0,34.0146,34.0478,33.9979,34.0146,3900.0
2005-12-27 12:55:00,40.89,40.91,40.87,40.89,3300.0,34.0229,34.0395,34.0062,34.0229,3300.0
2005-12-27 13:00:00,40.89,40.89,40.8,40.83,7600.0,34.0229,34.0229,33.948,33.973,7600.0
2005-12-27 13:05:00,40.82,40.9,40.82,40.9,5900.0,33.9646,34.0312,33.9646,34.0312,5900.0
2005-12-27 13:10:00,40.9,40.9,40.86,40.86,3300.0,34.0312,34.0312,33.9979,33.9979,3300.0
2005-12-27 13:15:00,40.87,40.88,40.81,40.88,4900.0,34.0062,34.0146,33.9563,34.0146,4900.0
2005-12-27 13:20:00,40.87,40.87,40.73,40.77,12500.0,34.0062,34.0062,33.8898,33.923,12500.0
2005-12-27 13:25:00,40.78,40.85,40.78,40.81,9300.0,33.9314,33.9896,33.9314,33.9563,9300.0
2005-12-27 13:30:00,40.81,40.83,40.77,40.78,5000.0,33.9563,33.973,33.923,33.9314,5000.0
2005-12-27 13:35:00,40.77,40.8,40.74,40.77,5100.0,33.923,33.948,33.8981,33.923,5100.0
2005-12-27 13:40:00,40.79,40.8,40.77,40.77,2400.0,33.9397,33.948,33.923,33.923,2400.0
2005-12-27 13:45:00,40.76,40.78,40.72,40.72,57900.0,33.9147,33.9314,33.8814,33.8814,57900.0
2005-12-27 13:50:00,40.72,40.79,40.7,40.79,46000.0,33.8814,33.9397,33.8648,33.9397,46000.0
2005-12-27 13:55:00,40.79,40.81,40.78,40.81,7300.0,33.9397,33.9563,33.9314,33.9563,7300.0
2005-12-27 14:00:00,40.81,40.83,40.78,40.83,6800.0,33.9563,33.973,33.9314,33.973,6800.0
2005-12-27 14:05:00,40.83,40.83,40.78,40.81,6800.0,33.973,33.973,33.9314,33.9563,6800.0
2005-12-27 14:10:00,40.81,40.84,40.8,40.84,7600.0,33.9563,33.9813,33.948,33.9813,7600.0
2005-12-27 14:15:00,40.84,40.87,40.84,40.87,3600.0,33.9813,34.0062,33.9813,34.0062,3600.0
2005-12-27 14:20:00,40.86,40.9,40.84,40.88,16500.0,33.9979,34.0312,33.9813,34.0146,16500.0
2005-12-27 14:25:00,40.88,40.97,40.87,40.97,7100.0,34.0146,34.0895,34.0062,34.0895,7100.0
2005-12-27 14:30:00,40.99,40.99,40.91,40.94,9500.0,34.1061,34.1061,34.0395,34.0645,9500.0
2005-12-27 14:35:00,40.94,41.06,40.93,41.06,14800.0,34.0645,34.1643,34.0562,34.1643,14800.0
2005-12-27 14:40:00,41.05,41.08,40.98,41.05,35800.0,34.156,34.181,34.0978,34.156,35800.0
2005-12-27 14:45:00,41.05,41.05,40.98,41.0,35100.0,34.156,34.156,34.0978,34.1144,35100.0
2005-12-27 14:50:00,41.01,41.02,41.01,41.01,8200.0,34.1227,34.1311,34.1227,34.1227,8200.0
2005-12-27 14:55:00,41.01,41.01,40.95,41.0,17400.0,34.1227,34.1227,34.0728,34.1144,17400.0
2005-12-27 15:00:00,41.0,41.01,40.95,40.96,8100.0,34.1144,34.1227,34.0728,34.0811,8100.0
2005-12-27 15:05:00,40.97,41.02,40.95,41.02,19400.0,34.0895,34.1311,34.0728,34.1311,19400.0
2005-12-27 15:10:00,41.02,41.02,40.96,40.98,17400.0,34.1311,34.1311,34.0811,34.0978,17400.0
2005-12-27 15:15:00,40.99,41.0,40.97,40.98,9000.0,34.1061,34.1144,34.0895,34.0978,9000.0
2005-12-27 15:20:00,40.98,41.0,40.93,40.98,8700.0,34.0978,34.1144,34.0562,34.0978,8700.0
2005-12-27 15:25:00,41.0,41.0,40.95,40.98,39600.0,34.1144,34.1144,34.0728,34.0978,39600.0
2005-12-27 15:30:00,40.98,41.0,40.95,40.98,11000.0,34.0978,34.1144,34.0728,34.0978,11000.0
2005-12-27 15:35:00,40.97,41.0,40.96,40.98,9400.0,34.0895,34.1144,34.0811,34.0978,9400.0
2005-12-27 15:40:00,40.98,41.0,40.96,40.98,15000.0,34.0978,34.1144,34.0811,34.0978,15000.0
2005-12-27 15:45:00,40.99,40.99,40.91,40.93,48400.0,34.1061,34.1061,34.0395,34.0562,48400.0
2005-12-27 15:50:00,40.94,40.96,40.92,40.93,37800.0,34.0645,34.0811,34.0478,34.0562,37800.0
2005-12-27 15:55:00,40.94,41.01,40.94,40.99,72100.0,34.0645,34.1227,34.0645,34.1061,72100.0
2005-12-28 09:30:00,41.01,41.02,40.71,40.81,24400.0,34.1227,34.1311,33.8731,33.9563,24400.0
2005-12-28 09:35:00,40.81,41.01,40.78,40.99,25300.0,33.9563,34.1227,33.9314,34.1061,25300.0
2005-12-28 09:40:00,40.98,40.99,40.65,40.8,27600.0,34.0978,34.1061,33.8232,33.948,27600.0
2005-12-28 09:45:00,40.8,40.82,40.64,40.75,22700.0,33.948,33.9646,33.8149,33.9064,22700.0
2005-12-28 09:50:00,40.76,40.98,40.7,40.98,20800.0,33.9147,34.0978,33.8648,34.0978,20800.0
2005-12-28 09:55:00,40.98,40.99,40.85,40.97,14300.0,34.0978,34.1061,33.9896,34.0895,14300.0
2005-12-28 10:00:00,41.0,41.0,40.8,40.9,22900.0,34.1144,34.1144,33.948,34.0312,22900.0
2005-12-28 10:05:00,40.91,41.02,40.81,40.83,30000.0,34.0395,34.1311,33.9563,33.973,30000.0
2005-12-28 10:10:00,40.84,40.85,40.79,40.81,10300.0,33.9813,33.9896,33.9397,33.9563,10300.0
2005-12-28 10:15:00,40.81,40.85,40.79,40.81,10600.0,33.9563,33.9896,33.9397,33.9563,10600.0
2005-12-28 10:20:00,40.81,40.82,40.8,40.81,7200.0,33.9563,33.9646,33.948,33.9563,7200.0
2005-12-28 10:25:00,40.8,40.8,40.68,40.7,15900.0,33.948,33.948,33.8482,33.8648,15900.0
2005-12-28 10:30:00,40.71,40.74,40.68,40.68,7200.0,33.8731,33.8981,33.8482,33.8482,7200.0
2005-12-28 10:35:00,40.69,40.71,40.66,40.68,27000.0,33.8565,33.8731,33.8315,33.8482,27000.0
2005-12-28 10:40:00,40.68,40.7,40.68,40.7,14900.0,33.8482,33.8648,33.8482,33.8648,14900.0
2005-12-28 10:45:00,40.7,40.75,40.69,40.71,37200.0,33.8648,33.9064,33.8565,33.8731,37200.0
2005-12-28 10:50:00,40.71,40.72,40.69,40.71,7300.0,33.8731,33.8814,33.8565,33.8731,7300.0
2005-12-28 10:55:00,40.71,40.71,40.6,40.6,32400.0,33.8731,33.8731,33.7816,33.7816,32400.0
2005-12-28 11:00:00,40.61,40.63,40.55,40.58,41700.0,33.7899,33.8066,33.74,33.7649,41700.0
2005-12-28 11:05:00,40.6,40.62,40.55,40.57,16300.0,33.7816,33.7982,33.74,33.7566,16300.0
2005-12-28 11:10:00,40.57,40.57,40.5,40.51,25200.0,33.7566,33.7566,33.6984,33.7067,25200.0
2005-12-28 11:15:00,40.51,40.52,40.48,40.48,14600.0,33.7067,33.715,33.6817,33.6817,14600.0
2005-12-28 11:20:00,40.5,40.53,40.47,40.53,15300.0,33.6984,33.7233,33.6734,33.7233,15300.0
2005-12-28 11:25:00,40.53,40.54,40.5,40.53,14400.0,33.7233,33.7317,33.6984,33.7233,14400.0
2005-12-28 11:30:00,40.53,40.54,40.51,40.51,13800.0,33.7233,33.7317,33.7067,33.7067,13800.0
2005-12-28 11:35:00,40.52,40.52,40.47,40.48,44800.0,33.715,33.715,33.6734,33.6817,44800.0
2005-12-28 11:40:00,40.49,40.49,40.45,40.45,14700.0,33.6901,33.6901,33.6568,33.6568,14700.0
2005-12-28 11:45:00,40.45,40.47,40.43,40.46,18300.0,33.6568,33.6734,33.6401,33.6651,18300.0
2005-12-28 11:50:00,40.46,40.47,40.41,40.42,63800.0,33.6651,33.6734,33.6235,33.6318,63800.0
2005-12-28 11:55:00,40.42,40.43,40.4,40.4,24900.0,33.6318,33.6401,33.6152,33.6152,24900.0
2005-12-28 12:00:00,40.4,40.4,40.32,40.32,10900.0,33.6152,33.6152,33.5486,33.5486,10900.0
2005-12-28 12:05:00,40.33,40.38,40.33,40.38,12500.0,33.5569,33.5985,33.5569,33.5985,12500.0
2005-12-28 12:10:00,40.37,40.42,40.34,40.41,13000.0,33.5902,33.6318,33.5653,33.6235,13000.0
2005-12-28 12:15:00,40.41,40.44,40.37,40.41,20500.0,33.6235,33.6485,33.5902,33.6235,20500.0
2005-12-28 12:20:00,40.41,40.42,40.35,40.38,24900.0,33.6235,33.6318,33.5736,33.5985,24900.0
2005-12-28 12:25:00,40.39,40.41,40.3,40.34,13900.0,33.6069,33.6235,33.532,33.5653,13900.0
2005-12-28 12:30:00,40.35,40.38,40.32,40.34,33500.0,33.5736,33.5985,33.5486,33.5653,33500.0
2005-12-28 12:35:00,40.34,40.35,40.32,40.32,6400.0,33.5653,33.5736,33.5486,33.5486,6400.0
2005-12-28 12:40:00,40.32,40.32,40.24,40.24,17500.0,33.5486,33.5486,33.482,33.482,17500.0
2005-12-28 12:45:00,40.24,40.26,40.24,40.24,12700.0,33.482,33.4987,33.482,33.482,12700.0
2005-12-28 12:50:00,40.23,40.25,40.21,40.23,11500.0,33.4737,33.4904,33.4571,33.4737,11500.0
2005-12-28 12:55:00,40.24,40.3,40.24,40.28,9300.0,33.482,33.532,33.482,33.5153,9300.0
2005-12-28 13:00:00,40.28,40.28,40.24,40.24,9300.0,33.5153,33.5153,33.482,33.482,9300.0
2005-12-28 13:05:00,40.24,40.26,40.23,40.23,10800.0,33.482,33.4987,33.4737,33.4737,10800.0
2005-12-28 13:10:00,40.24,40.25,40.21,40.21,17300.0,33.482,33.4904,33.4571,33.4571,17300.0
2005-12-28 13:15:00,40.2,40.23,40.18,40.21,42700.0,33.4488,33.4737,33.4321,33.4571,42700.0
2005-12-28 13:20:00,40.2,40.21,40.18,40.19,10100.0,33.4488,33.4571,33.4321,33.4404,10100.0
2005-12-28 13:25:00,40.18,40.23,40.18,40.21,44400.0,33.4321,33.4737,33.4321,33.4571,44400.0
2005-12-28 13:30:00,40.22,40.27,40.2,40.26,10700.0,33.4654,33.507,33.4488,33.4987,10700.0
2005-12-28 13:35:00,40.29,40.29,40.26,40.29,5600.0,33.5237,33.5237,33.4987,33.5237,5600.0
2005-12-28 13:40:00,40.3,40.32,40.26,40.27,21500.0,33.532,33.5486,33.4987,33.507,21500.0
2005-12-28 13:45:00,40.26,40.33,40.26,40.29,9400.0,33.4987,33.5569,33.4987,33.5237,9400.0
2005-12-28 13:50:00,40.29,40.29,40.27,40.28,5100.0,33.5237,33.5237,33.507,33.5153,5100.0
2005-12-28 13:55:00,40.28,40.29,40.22,40.22,5100.0,33.5153,33.5237,33.4654,33.4654,5100.0
2005-12-28 14:00:00,40.22,40.24,40.18,40.19,14400.0,33.4654,33.482,33.4321,33.4404,14400.0
2005-12-28 14:05:00,40.19,40.24,40.19,40.21,23900.0,33.4404,33.482,33.4404,33.4571,23900.0
2005-12-28 14:10:00,40.21,40.23,40.21,40.22,6700.0,33.4571,33.4737,33.4571,33.4654,6700.0
2005-12-28 14:15:00,40.23,40.24,40.2,40.22,14100.0,33.4737,33.482,33.4488,33.4654,14100.0
2005-12-28 14:20:00,40.22,40.23,40.19,40.19,10600.0,33.4654,33.4737,33.4404,33.4404,10600.0
2005-12-28 14:25:00,40.2,40.2,40.16,40.18,20100.0,33.4488,33.4488,33.4155,33.4321,20100.0
2005-12-28 14:30:00,40.17,40.22,40.16,40.16,41700.0,33.4238,33.4654,33.4155,33.4155,41700.0
2005-12-28 14:35:00,40.16,40.19,40.16,40.19,7400.0,33.4155,33.4404,33.4155,33.4404,7400.0
2005-12-28 14:40:00,40.17,40.17,40.11,40.16,20300.0,33.4238,33.4238,33.3739,33.4155,20300.0
2005-12-28 14:45:00,40.16,40.18,40.15,40.15,7100.0,33.4155,33.4321,33.4072,33.4072,7100.0
2005-12-28 14:50:00,40.15,40.17,40.13,40.16,14700.0,33.4072,33.4238,33.3905,33.4155,14700.0
2005-12-28 14:55:00,40.16,40.16,40.15,40.15,18200.0,33.4155,33.4155,33.4072,33.4072,18200.0
2005-12-28 15:00:00,40.15,40.18,40.1,40.1,41100.0,33.4072,33.4321,33.3656,33.3656,41100.0
2005-12-28 15:05:00,40.11,40.14,40.11,40.12,9400.0,33.3739,33.3988,33.3739,33.3822,9400.0
2005-12-28 15:10:00,40.12,40.13,40.06,40.08,57000.0,33.3822,33.3905,33.3323,33.3489,57000.0
2005-12-28 15:15:00,40.11,40.12,40.09,40.11,18900.0,33.3739,33.3822,33.3572,33.3739,18900.0
2005-12-28 15:20:00,40.12,40.19,40.12,40.17,13200.0,33.3822,33.4404,33.3822,33.4238,13200.0
2005-12-28 15:25:00,40.17,40.21,40.17,40.21,9100.0,33.4238,33.4571,33.4238,33.4571,9100.0
2005-12-28 15:30:00,40.21,40.21,40.09,40.13,28900.0,33.4571,33.4571,33.3572,33.3905,28900.0
2005-12-28 15:35:00,40.14,40.17,40.13,40.16,17600.0,33.3988,33.4238,33.3905,33.4155,17600.0
2005-12-28 15:40:00,40.16,40.16,40.03,40.03,54600.0,33.4155,33.4155,33.3073,33.3073,54600.0
2005-12-28 15:45:00,40.03,40.04,39.91,39.96,82100.0,33.3073,33.3156,33.2075,33.2491,82100.0
2005-12-28 15:50:00,39.96,39.98,39.92,39.92,66800.0,33.2491,33.2657,33.2158,33.2158,66800.0
2005-12-28 15:55:00,39.91,39.93,39.82,39.92,118200.0,33.2075,33.2241,33.1326,33.2158,118200.0
2005-12-29 09:30:00,39.92,39.92,39.61,39.76,56100.0,33.2158,33.2158,32.9579,33.0827,56100.0
2005-12-29 09:35:00,39.76,39.82,39.55,39.79,57700.0,33.0827,33.1326,32.9079,33.1076,57700.0
2005-12-29 09:40:00,39.78,39.79,39.66,39.66,36800.0,33.0993,33.1076,32.9995,32.9995,36800.0
2005-12-29 09:45:00,39.66,39.79,39.66,39.77,19200.0,32.9995,33.1076,32.9995,33.091,19200.0
2005-12-29 09:50:00,39.74,39.79,39.66,39.69,20200.0,33.066,33.1076,32.9995,33.0244,20200.0
2005-12-29 09:55:00,39.69,39.82,39.65,39.76,19300.0,33.0244,33.1326,32.9911,33.0827,19300.0
2005-12-29 10:00:00,39.76,39.81,39.46,39.46,74400.0,33.0827,33.1243,32.833,32.833,74400.0
2005-12-29 10:05:00,39.41,39.53,39.4,39.47,39100.0,32.7914,32.8913,32.7831,32.8414,39100.0
2005-12-29 10:10:00,39.47,39.51,39.38,39.51,30500.0,32.8414,32.8746,32.7665,32.8746,30500.0
2005-12-29 10:15:00,39.5,39.5,39.4,39.43,15500.0,32.8663,32.8663,32.7831,32.8081,15500.0
2005-12-29 10:20:00,39.42,39.48,39.42,39.48,17100.0,32.7998,32.8497,32.7998,32.8497,17100.0
2005-12-29 10:25:00,39.47,39.51,39.41,39.51,31700.0,32.8414,32.8746,32.7914,32.8746,31700.0
2005-12-29 10:30:00,39.51,39.57,39.49,39.55,45000.0,32.8746,32.9246,32.858,32.9079,45000.0
2005-12-29 10:35:00,39.55,39.63,39.55,39.63,30200.0,32.9079,32.9745,32.9079,32.9745,30200.0
2005-12-29 10:40:00,39.63,39.64,39.57,39.63,20900.0,32.9745,32.9828,32.9246,32.9745,20900.0
2005-12-29 10:45:00,39.62,39.72,39.62,39.7,17200.0,32.9662,33.0494,32.9662,33.0327,17200.0
2005-12-29 10:50:00,39.71,39.78,39.71,39.76,23300.0,33.0411,33.0993,33.0411,33.0827,23300.0
2005-12-29 10:55:00,39.75,39.81,39.74,39.81,18900.0,33.0743,33.1243,33.066,33.1243,18900.0
2005-12-29 11:00:00,39.8,39.84,39.79,39.8,34800.0,33.1159,33.1492,33.1076,33.1159,34800.0
2005-12-29 11:05:00,39.79,39.84,39.74,39.79,16300.0,33.1076,33.1492,33.066,33.1076,16300.0
2005-12-29 11:10:00,39.79,39.8,39.7,39.8,17700.0,33.1076,33.1159,33.0327,33.1159,17700.0
2005-12-29 11:15:00,39.8,39.84,39.73,39.77,36000.0,33.1159,33.1492,33.0577,33.091,36000.0
2005-12-29 11:20:00,39.75,39.77,39.66,39.73,14400.0,33.0743,33.091,32.9995,33.0577,14400.0
2005-12-29 11:25:00,39.74,39.81,39.74,39.81,7000.0,33.066,33.1243,33.066,33.1243,7000.0
2005-12-29 11:30:00,39.8,39.84,39.8,39.82,6700.0,33.1159,33.1492,33.1159,33.1326,6700.0
2005-12-29 11:35:00,39.82,39.9,39.82,39.89,13800.0,33.1326,33.1991,33.1326,33.1908,13800.0
2005-12-29 11:40:00,39.89,39.91,39.87,39.91,11300.0,33.1908,33.2075,33.1742,33.2075,11300.0
2005-12-29 11:45:00,39.91,39.91,39.82,39.85,14600.0,33.2075,33.2075,33.1326,33.1575,14600.0
2005-12-29 11:50:00,39.86,39.94,39.86,39.87,13800.0,33.1659,33.2324,33.1659,33.1742,13800.0
2005-12-29 11:55:00,39.89,39.89,39.86,39.86,9300.0,33.1908,33.1908,33.1659,33.1659,9300.0
2005-12-29 12:00:00,39.87,39.87,39.85,39.85,9800.0,33.1742,33.1742,33.1575,33.1575,9800.0
2005-12-29 12:05:00,39.84,39.91,39.82,39.89,19000.0,33.1492,33.2075,33.1326,33.1908,19000.0
2005-12-29 12:10:00,39.9,39.96,39.9,39.93,5500.0,33.1991,33.2491,33.1991,33.2241,5500.0
2005-12-29 12:15:00,39.94,39.94,39.9,39.9,5800.0,33.2324,33.2324,33.1991,33.1991,5800.0
2005-12-29 12:20:00,39.91,39.98,39.91,39.98,6600.0,33.2075,33.2657,33.2075,33.2657,6600.0
2005-12-29 12:25:00,39.98,40.0,39.9,39.9,13600.0,33.2657,33.2824,33.1991,33.1991,13600.0
2005-12-29 12:30:00,39.97,39.97,39.93,39.95,6800.0,33.2574,33.2574,33.2241,33.2408,6800.0
2005-12-29 12:35:00,39.95,39.98,39.95,39.98,5900.0,33.2408,33.2657,33.2408,33.2657,5900.0
2005-12-29 12:40:00,39.98,39.99,39.98,39.99,5800.0,33.2657,33.274,33.2657,33.274,5800.0
2005-12-29 12:45:00,39.99,40.0,39.98,39.98,21700.0,33.274,33.2824,33.2657,33.2657,21700.0
2005-12-29 12:50:00,39.98,40.12,39.98,40.11,53800.0,33.2657,33.3822,33.2657,33.3739,53800.0
2005-12-29 12:55:00,40.12,40.15,40.09,40.13,7600.0,33.3822,33.4072,33.3572,33.3905,7600.0
2005-12-29 13:00:00,40.15,40.2,40.11,40.17,17400.0,33.4072,33.4488,33.3739,33.4238,17400.0
2005-12-29 13:05:00,40.16,40.21,40.11,40.13,10600.0,33.4155,33.4571,33.3739,33.3905,10600.0
2005-12-29 13:10:00,40.13,40.2,40.11,40.19,5300.0,33.3905,33.4488,33.3739,33.4404,5300.0
2005-12-29 13:15:00,40.2,40.24,40.18,40.22,18200.0,33.4488,33.482,33.4321,33.4654,18200.0
2005-12-29 13:20:00,40.24,40.25,40.23,40.24,6100.0,33.482,33.4904,33.4737,33.482,6100.0
2005-12-29 13:25:00,40.24,40.28,40.23,40.27,21400.0,33.482,33.5153,33.4737,33.507,21400.0
2005-12-29 13:30:00,40.26,40.28,40.18,40.19,18700.0,33.4987,33.5153,33.4321,33.4404,18700.0
2005-12-29 13:35:00,40.19,40.26,40.18,40.24,14100.0,33.4404,33.4987,33.4321,33.482,14100.0
2005-12-29 13:40:00,40.24,40.28,40.2,40.28,22100.0,33.482,33.5153,33.4488,33.5153,22100.0
2005-12-29 13:45:00,40.27,40.33,40.27,40.29,48800.0,33.507,33.5569,33.507,33.5237,48800.0
2005-12-29 13:50:00,40.28,40.41,40.26,40.4,32700.0,33.5153,33.6235,33.4987,33.6152,32700.0
2005-12-29 13:55:00,40.39,40.48,40.38,40.46,25900.0,33.6069,33.6817,33.5985,33.6651,25900.0
2005-12-29 14:00:00,40.43,40.44,40.37,40.37,3900.0,33.6401,33.6485,33.5902,33.5902,3900.0
2005-12-29 14:05:00,40.36,40.39,40.35,40.36,5300.0,33.5819,33.6069,33.5736,33.5819,5300.0
2005-12-29 14:10:00,40.38,40.45,40.38,40.39,13100.0,33.5985,33.6568,33.5985,33.6069,13100.0
2005-12-29 14:15:00,40.41,40.41,40.31,40.35,6600.0,33.6235,33.6235,33.5403,33.5736,6600.0
2005-12-29 14:20:00,40.35,40.37,40.33,40.34,4200.0,33.5736,33.5902,33.5569,33.5653,4200.0
2005-12-29 14:25:00,40.34,40.36,40.31,40.35,7200.0,33.5653,33.5819,33.5403,33.5736,7200.0
2005-12-29 14:30:00,40.34,40.34,40.28,40.31,9800.0,33.5653,33.5653,33.5153,33.5403,9800.0
2005-12-29 14:35:00,40.34,40.37,40.31,40.33,5600.0,33.5653,33.5902,33.5403,33.5569,5600.0
2005-12-29 14:40:00,40.33,40.33,40.28,40.29,8800.0,33.5569,33.5569,33.5153,33.5237,8800.0
2005-12-29 14:45:00,40.3,40.3,40.28,40.29,11900.0,33.532,33.532,33.5153,33.5237,11900.0
2005-12-29 14:50:00,40.28,40.31,40.25,40.29,11800.0,33.5153,33.5403,33.4904,33.5237,11800.0
2005-12-29 14:55:00,40.3,40.35,40.29,40.33,16200.0,33.532,33.5736,33.5237,33.5569,16200.0
2005-12-29 15:00:00,40.32,40.33,40.28,40.29,10400.0,33.5486,33.5569,33.5153,33.5237,10400.0
2005-12-29 15:05:00,40.28,40.29,40.14,40.16,14600.0,33.5153,33.5237,33.3988,33.4155,14600.0
2005-12-29 15:10:00,40.16,40.22,40.14,40.18,12800.0,33.4155,33.4654,33.3988,33.4321,12800.0
2005-12-29 15:15:00,40.18,40.18,40.07,40.11,11800.0,33.4321,33.4321,33.3406,33.3739,11800.0
2005-12-29 15:20:00,40.12,40.18,40.1,40.18,23500.0,33.3822,33.4321,33.3656,33.4321,23500.0
2005-12-29 15:25:00,40.18,40.18,40.07,40.13,23600.0,33.4321,33.4321,33.3406,33.3905,23600.0
2005-12-29 15:30:00,40.13,40.13,40.0,40.07,23100.0,33.3905,33.3905,33.2824,33.3406,23100.0
2005-12-29 15:35:00,40.07,40.1,40.03,40.04,15000.0,33.3406,33.3656,33.3073,33.3156,15000.0
2005-12-29 15:40:00,40.05,40.05,39.98,39.99,12600.0,33.324,33.324,33.2657,33.274,12600.0
2005-12-29 15:45:00,39.98,40.03,39.98,39.99,18400.0,33.2657,33.3073,33.2657,33.274,18400.0
2005-12-29 15:50:00,40.0,40.01,39.98,40.0,23200.0,33.2824,33.2907,33.2657,33.2824,23200.0
2005-12-29 15:55:00,39.99,40.0,39.93,39.93,50000.0,33.274,33.2824,33.2241,33.2241,50000.0
2005-12-30 09:30:00,39.77,39.8,39.74,39.74,27700.0,33.091,33.1159,33.066,33.066,27700.0
2005-12-30 09:35:00,39.74,39.74,39.48,39.48,18800.0,33.066,33.066,32.8497,32.8497,18800.0
2005-12-30 09:40:00,39.47,39.55,39.41,39.51,28400.0,32.8414,32.9079,32.7914,32.8746,28400.0
2005-12-30 09:45:00,39.5,39.71,39.49,39.69,28000.0,32.8663,33.0411,32.858,33.0244,28000.0
2005-12-30 09:50:00,39.7,39.73,39.66,39.69,8700.0,33.0327,33.0577,32.9995,33.0244,8700.0
2005-12-30 09:55:00,39.72,39.74,39.66,39.74,10500.0,33.0494,33.066,32.9995,33.066,10500.0
2005-12-30 10:00:00,39.73,39.73,39.63,39.65,14900.0,33.0577,33.0577,32.9745,32.9911,14900.0
2005-12-30 10:05:00,39.64,39.67,39.61,39.61,39600.0,32.9828,33.0078,32.9579,32.9579,39600.0
2005-12-30 10:10:00,39.61,39.63,39.52,39.52,10600.0,32.9579,32.9745,32.883,32.883,10600.0
2005-12-30 10:15:00,39.55,39.58,39.5,39.53,14500.0,32.9079,32.9329,32.8663,32.8913,14500.0
2005-12-30 10:20:00,39.51,39.53,39.48,39.48,6900.0,32.8746,32.8913,32.8497,32.8497,6900.0
2005-12-30 10:25:00,39.49,39.59,39.48,39.58,13100.0,32.858,32.9412,32.8497,32.9329,13100.0
2005-12-30 10:30:00,39.59,39.59,39.52,39.52,7300.0,32.9412,32.9412,32.883,32.883,7300.0
2005-12-30 10:35:00,39.55,39.56,39.51,39.51,6600.0,32.9079,32.9162,32.8746,32.8746,6600.0
2005-12-30 10:40:00,39.51,39.51,39.42,39.44,19300.0,32.8746,32.8746,32.7998,32.8164,19300.0
2005-12-30 10:45:00,39.44,39.48,39.41,39.48,20100.0,32.8164,32.8497,32.7914,32.8497,20100.0
2005-12-30 10:50:00,39.48,39.49,39.46,39.47,8900.0,32.8497,32.858,32.833,32.8414,8900.0
2005-12-30 10:55:00,39.46,39.46,39.35,39.4,42600.0,32.833,32.833,32.7415,32.7831,42600.0
2005-12-30 11:00:00,39.39,39.44,39.36,39.41,16900.0,32.7748,32.8164,32.7498,32.7914,16900.0
2005-12-30 11:05:00,39.4,39.44,39.4,39.43,13100.0,32.7831,32.8164,32.7831,32.8081,13100.0
2005-12-30 11:10:00,39.43,39.43,39.36,39.4,13600.0,32.8081,32.8081,32.7498,32.7831,13600.0
2005-12-30 11:15:00,39.4,39.48,39.4,39.46,11400.0,32.7831,32.8497,32.7831,32.833,11400.0
2005-12-30 11:20:00,39.47,39.48,39.41,39.45,9200.0,32.8414,32.8497,32.7914,32.8247,9200.0
2005-12-30 11:25:00,39.46,39.49,39.45,39.49,4300.0,32.833,32.858,32.8247,32.858,4300.0
2005-12-30 11:30:00,39.49,39.49,39.4,39.41,16700.0,32.858,32.858,32.7831,32.7914,16700.0
2005-12-30 11:35:00,39.41,39.41,39.36,39.37,6900.0,32.7914,32.7914,32.7498,32.7582,6900.0
2005-12-30 11:40:00,39.37,39.37,39.3,39.3,5500.0,32.7582,32.7582,32.6999,32.6999,5500.0
2005-12-30 11:45:00,39.3,39.3,39.23,39.27,15100.0,32.6999,32.6999,32.6417,32.675,15100.0
2005-12-30 11:50:00,39.26,39.31,39.25,39.25,27600.0,32.6666,32.7082,32.6583,32.6583,27600.0
2005-12-30 11:55:00,39.25,39.3,39.24,39.28,10600.0,32.6583,32.6999,32.65,32.6833,10600.0
2005-12-30 12:00:00,39.28,39.28,39.22,39.26,13500.0,32.6833,32.6833,32.6333,32.6666,13500.0
2005-12-30 12:05:00,39.25,39.28,39.24,39.26,7700.0,32.6583,32.6833,32.65,32.6666,7700.0
2005-12-30 12:10:00,39.26,39.27,39.23,39.25,12700.0,32.6666,32.675,32.6417,32.6583,12700.0
2005-12-30 12:15:00,39.25,39.27,39.25,39.27,12400.0,32.6583,32.675,32.6583,32.675,12400.0
2005-12-30 12:20:00,39.26,39.28,39.26,39.28,4400.0,32.6666,32.6833,32.6666,32.6833,4400.0
2005-12-30 12:25:00,39.28,39.29,39.27,39.27,4600.0,32.6833,32.6916,32.675,32.675,4600.0
2005-12-30 12:30:00,39.27,39.27,39.26,39.27,6400.0,32.675,32.675,32.6666,32.675,6400.0
2005-12-30 12:35:00,39.27,39.32,39.27,39.31,12900.0,32.675,32.7166,32.675,32.7082,12900.0
2005-12-30 12:40:00,39.31,39.39,39.3,39.37,14400.0,32.7082,32.7748,32.6999,32.7582,14400.0
2005-12-30 12:45:00,39.37,39.4,39.27,39.27,39700.0,32.7582,32.7831,32.675,32.675,39700.0
2005-12-30 12:50:00,39.26,39.27,39.23,39.23,18000.0,32.6666,32.675,32.6417,32.6417,18000.0
2005-12-30 12:55:00,39.23,39.24,39.14,39.2,36100.0,32.6417,32.65,32.5668,32.6167,36100.0
2005-12-30 13:00:00,39.19,39.2,39.15,39.16,32500.0,32.6084,32.6167,32.5751,32.5834,32500.0
2005-12-30 13:05:00,39.16,39.16,39.06,39.06,115700.0,32.5834,32.5834,32.5002,32.5002,115700.0
2005-12-30 13:10:00,39.07,39.09,39.05,39.06,31300.0,32.5085,32.5252,32.4919,32.5002,31300.0
2005-12-30 13:15:00,39.06,39.07,39.05,39.06,13800.0,32.5002,32.5085,32.4919,32.5002,13800.0
2005-12-30 13:20:00,39.06,39.06,39.04,39.04,6400.0,32.5002,32.5002,32.4836,32.4836,6400.0
2005-12-30 13:25:00,39.05,39.05,38.97,39.0,23000.0,32.4919,32.4919,32.4253,32.4503,23000.0
2005-12-30 13:30:00,39.0,39.03,38.99,39.02,22900.0,32.4503,32.4753,32.442,32.4669,22900.0
2005-12-30 13:35:00,39.02,39.07,39.02,39.07,16700.0,32.4669,32.5085,32.4669,32.5085,16700.0
2005-12-30 13:40:00,39.07,39.07,39.04,39.07,11000.0,32.5085,32.5085,32.4836,32.5085,11000.0
2005-12-30 13:45:00,39.08,39.13,39.06,39.12,7500.0,32.5169,32.5585,32.5002,32.5501,7500.0
2005-12-30 13:50:00,39.12,39.13,39.07,39.08,10600.0,32.5501,32.5585,32.5085,32.5169,10600.0
2005-12-30 13:55:00,39.08,39.08,39.06,39.06,4000.0,32.5169,32.5169,32.5002,32.5002,4000.0
2005-12-30 14:00:00,39.07,39.09,39.06,39.08,14400.0,32.5085,32.5252,32.5002,32.5169,14400.0
2005-12-30 14:05:00,39.08,39.2,39.08,39.2,7800.0,32.5169,32.6167,32.5169,32.6167,7800.0
2005-12-30 14:10:00,39.2,39.28,39.19,39.28,21900.0,32.6167,32.6833,32.6084,32.6833,21900.0
2005-12-30 14:15:00,39.28,39.3,39.22,39.24,10300.0,32.6833,32.6999,32.6333,32.65,10300.0
2005-12-30 14:20:00,39.23,39.24,39.21,39.21,5300.0,32.6417,32.65,32.625,32.625,5300.0
2005-12-30 14:25:00,39.22,39.22,39.19,39.21,21800.0,32.6333,32.6333,32.6084,32.625,21800.0
2005-12-30 14:30:00,39.21,39.29,39.21,39.25,18400.0,32.625,32.6916,32.625,32.6583,18400.0
2005-12-30 14:35:00,39.25,39.31,39.23,39.3,17500.0,32.6583,32.7082,32.6417,32.6999,17500.0
2005-12-30 14:40:00,39.31,39.32,39.28,39.28,16300.0,32.7082,32.7166,32.6833,32.6833,16300.0
2005-12-30 14:45:00,39.28,39.29,39.28,39.29,2300.0,32.6833,32.6916,32.6833,32.6916,2300.0
2005-12-30 14:50:00,39.29,39.36,39.29,39.36,15200.0,32.6916,32.7498,32.6916,32.7498,15200.0
2005-12-30 14:55:00,39.36,39.43,39.36,39.43,33300.0,32.7498,32.8081,32.7498,32.8081,33300.0
2005-12-30 15:00:00,39.42,39.44,39.36,39.38,23700.0,32.7998,32.8164,32.7498,32.7665,23700.0
2005-12-30 15:05:00,39.38,39.38,39.32,39.37,15000.0,32.7665,32.7665,32.7166,32.7582,15000.0
2005-12-30 15:10:00,39.38,39.39,39.32,39.32,31500.0,32.7665,32.7748,32.7166,32.7166,31500.0
2005-12-30 15:15:00,39.33,39.35,39.31,39.33,18300.0,32.7249,32.7415,32.7082,32.7249,18300.0
2005-12-30 15:20:00,39.33,39.37,39.32,39.37,15700.0,32.7249,32.7582,32.7166,32.7582,15700.0
2005-12-30 15:25:00,39.37,39.37,39.3,39.33,20500.0,32.7582,32.7582,32.6999,32.7249,20500.0
2005-12-30 15:30:00,39.32,39.37,39.29,39.37,31300.0,32.7166,32.7582,32.6916,32.7582,31300.0
2005-12-30 15:35:00,39.37,39.4,39.35,39.39,40800.0,32.7582,32.7831,32.7415,32.7748,40800.0
2005-12-30 15:40:00,39.38,39.45,39.37,39.42,51500.0,32.7665,32.8247,32.7582,32.7998,51500.0
2005-12-30 15:45:00,39.42,39.48,39.41,39.47,54500.0,32.7998,32.8497,32.7914,32.8414,54500.0
2005-12-30 15:50:00,39.48,39.48,39.38,39.42,63600.0,32.8497,32.8497,32.7665,32.7998,63600.0
2005-12-30 15:55:00,39.42,39.44,39.33,39.36,66400.0,32.7998,32.8164,32.7249,32.7498,66400.0
2006-01-03 09:30:00,39.5,39.64,39.5,39.62,73200.0,32.8663,32.9828,32.8663,32.9662,73200.0
2006-01-03 09:35:00,39.63,39.72,39.5,39.7,71300.0,32.9745,33.0494,32.8663,33.0327,71300.0
2006-01-03 09:40:00,39.7,40.03,39.7,40.03,52600.0,33.0327,33.3073,33.0327,33.3073,52600.0
2006-01-03 09:45:00,40.02,40.03,39.89,39.91,55200.0,33.299,33.3073,33.1908,33.2075,55200.0
2006-01-03 09:50:00,39.96,40.01,39.5,39.79,128600.0,33.2491,33.2907,32.8663,33.1076,128600.0
2006-01-03 09:55:00,39.92,39.92,39.74,39.84,49100.0,33.2158,33.2158,33.066,33.1492,49100.0
2006-01-03 10:00:00,39.8,40.0,39.71,40.0,101700.0,33.1159,33.2824,33.0411,33.2824,101700.0
2006-01-03 10:05:00,39.99,40.17,39.97,40.05,83300.0,33.274,33.4238,33.2574,33.324,83300.0
2006-01-03 10:10:00,40.03,40.15,40.02,40.06,58400.0,33.3073,33.4072,33.299,33.3323,58400.0
2006-01-03 10:15:00,40.05,40.12,40.03,40.11,38100.0,33.324,33.3822,33.3073,33.3739,38100.0
2006-01-03 10:20:00,40.1,40.1,39.94,39.94,30000.0,33.3656,33.3656,33.2324,33.2324,30000.0
2006-01-03 10:25:00,39.94,39.96,39.75,39.87,53300.0,33.2324,33.2491,33.0743,33.1742,53300.0
2006-01-03 10:30:00,39.87,39.88,39.75,39.85,46600.0,33.1742,33.1825,33.0743,33.1575,46600.0
2006-01-03 10:35:00,39.85,39.88,39.77,39.78,33400.0,33.1575,33.1825,33.091,33.0993,33400.0
2006-01-03 10:40:00,39.79,39.86,39.79,39.83,29300.0,33.1076,33.1659,33.1076,33.1409,29300.0
2006-01-03 10:45:00,39.83,39.88,39.8,39.83,42600.0,33.1409,33.1825,33.1159,33.1409,42600.0
2006-01-03 10:50:00,39.83,39.93,39.82,39.83,27700.0,33.1409,33.2241,33.1326,33.1409,27700.0
2006-01-03 10:55:00,39.83,39.92,39.83,39.92,15700.0,33.1409,33.2158,33.1409,33.2158,15700.0
2006-01-03 11:00:00,39.93,39.94,39.85,39.86,18300.0,33.2241,33.2324,33.1575,33.1659,18300.0
2006-01-03 11:05:00,39.85,39.85,39.71,39.81,31900.0,33.1575,33.1575,33.0411,33.1243,31900.0
2006-01-03 11:10:00,39.81,39.81,39.7,39.81,36900.0,33.1243,33.1243,33.0327,33.1243,36900.0
2006-01-03 11:15:00,39.79,39.9,39.71,39.71,30700.0,33.1076,33.1991,33.0411,33.0411,30700.0
2006-01-03 11:20:00,39.71,39.8,39.71,39.76,12700.0,33.0411,33.1159,33.0411,33.0827,12700.0
2006-01-03 11:25:00,39.76,39.76,39.66,39.68,25100.0,33.0827,33.0827,32.9995,33.0161,25100.0
2006-01-03 11:30:00,39.69,39.71,39.62,39.71,23900.0,33.0244,33.0411,32.9662,33.0411,23900.0
2006-01-03 11:35:00,39.72,39.76,39.64,39.64,24700.0,33.0494,33.0827,32.9828,32.9828,24700.0
2006-01-03 11:40:00,39.65,39.68,39.62,39.63,18000.0,32.9911,33.0161,32.9662,32.9745,18000.0
2006-01-03 11:45:00,39.63,39.67,39.54,39.57,23000.0,32.9745,33.0078,32.8996,32.9246,23000.0
2006-01-03 11:50:00,39.57,39.65,39.55,39.62,16600.0,32.9246,32.9911,32.9079,32.9662,16600.0
2006-01-03 11:55:00,39.6,39.66,39.58,39.64,21200.0,32.9495,32.9995,32.9329,32.9828,21200.0
2006-01-03 12:00:00,39.64,39.7,39.58,39.62,21700.0,32.9828,33.0327,32.9329,32.9662,21700.0
2006-01-03 12:05:00,39.65,39.7,39.64,39.69,13500.0,32.9911,33.0327,32.9828,33.0244,13500.0
2006-01-03 12:10:00,39.69,39.69,39.67,39.69,5800.0,33.0244,33.0244,33.0078,33.0244,5800.0
2006-01-03 12:15:00,39.69,39.74,39.68,39.68,7800.0,33.0244,33.066,33.0161,33.0161,7800.0
2006-01-03 12:20:00,39.69,39.75,39.67,39.75,11500.0,33.0244,33.0743,33.0078,33.0743,11500.0
2006-01-03 12:25:00,39.75,39.75,39.73,39.75,4900.0,33.0743,33.0743,33.0577,33.0743,4900.0
2006-01-03 12:30:00,39.76,39.76,39.68,39.73,11000.0,33.0827,33.0827,33.0161,33.0577,11000.0
2006-01-03 12:35:00,39.72,39.73,39.63,39.66,13900.0,33.0494,33.0577,32.9745,32.9995,13900.0
2006-01-03 12:40:00,39.67,39.67,39.6,39.63,12000.0,33.0078,33.0078,32.9495,32.9745,12000.0
2006-01-03 12:45:00,39.62,39.86,39.62,39.86,17200.0,32.9662,33.1659,32.9662,33.1659,17200.0
2006-01-03 12:50:00,39.86,39.92,39.8,39.89,25200.0,33.1659,33.2158,33.1159,33.1908,25200.0
2006-01-03 12:55:00,39.89,39.89,39.75,39.8,17000.0,33.1908,33.1908,33.0743,33.1159,17000.0
2006-01-03 13:00:00,39.79,39.88,39.78,39.86,14200.0,33.1076,33.1825,33.0993,33.1659,14200.0
2006-01-03 13:05:00,39.87,39.87,39.76,39.78,6200.0,33.1742,33.1742,33.0827,33.0993,6200.0
2006-01-03 13:10:00,39.79,39.79,39.72,39.74,7700.0,33.1076,33.1076,33.0494,33.066,7700.0
2006-01-03 13:15:00,39.74,39.8,39.73,39.78,16400.0,33.066,33.1159,33.0577,33.0993,16400.0
2006-01-03 13:20:00,39.78,39.79,39.73,39.75,20700.0,33.0993,33.1076,33.0577,33.0743,20700.0
2006-01-03 13:25:00,39.74,39.74,39.65,39.66,23200.0,33.066,33.066,32.9911,32.9995,23200.0
2006-01-03 13:30:00,39.65,39.66,39.63,39.63,10000.0,32.9911,32.9995,32.9745,32.9745,10000.0
2006-01-03 13:35:00,39.63,39.66,39.61,39.66,20900.0,32.9745,32.9995,32.9579,32.9995,20900.0
2006-01-03 13:40:00,39.66,39.73,39.66,39.66,23500.0,32.9995,33.0577,32.9995,32.9995,23500.0
2006-01-03 13:45:00,39.66,39.67,39.62,39.62,29300.0,32.9995,33.0078,32.9662,32.9662,29300.0
2006-01-03 13:50:00,39.6,39.67,39.59,39.67,14700.0,32.9495,33.0078,32.9412,33.0078,14700.0
2006-01-03 13:55:00,39.67,39.71,39.65,39.66,15600.0,33.0078,33.0411,32.9911,32.9995,15600.0
2006-01-03 14:00:00,39.65,40.0,39.65,39.99,58400.0,32.9911,33.2824,32.9911,33.274,58400.0
2006-01-03 14:05:00,40.0,40.0,39.78,39.87,79700.0,33.2824,33.2824,33.0993,33.1742,79700.0
2006-01-03 14:10:00,39.88,40.07,39.88,40.0,55100.0,33.1825,33.3406,33.1825,33.2824,55100.0
2006-01-03 14:15:00,39.99,40.16,39.99,40.07,67700.0,33.274,33.4155,33.274,33.3406,67700.0
2006-01-03 14:20:00,40.06,40.2,39.99,40.07,52900.0,33.3323,33.4488,33.274,33.3406,52900.0
2006-01-03 14:25:00,40.08,40.25,40.0,40.09,38900.0,33.3489,33.4904,33.2824,33.3572,38900.0
2006-01-03 14:30:00,40.08,40.19,40.06,40.19,66000.0,33.3489,33.4404,33.3323,33.4404,66000.0
2006-01-03 14:35:00,40.19,40.22,40.1,40.19,34500.0,33.4404,33.4654,33.3656,33.4404,34500.0
2006-01-03 14:40:00,40.2,40.32,40.2,40.31,51500.0,33.4488,33.5486,33.4488,33.5403,51500.0
2006-01-03 14:45:00,40.32,40.42,40.3,40.41,29500.0,33.5486,33.6318,33.532,33.6235,29500.0
2006-01-03 14:50:00,40.44,40.64,40.44,40.6,51200.0,33.6485,33.8149,33.6485,33.7816,51200.0
2006-01-03 14:55:00,40.61,40.86,40.55,40.84,57000.0,33.7899,33.9979,33.74,33.9813,57000.0
2006-01-03 15:00:00,40.85,41.0,40.84,40.93,69600.0,33.9896,34.1144,33.9813,34.0562,69600.0
2006-01-03 15:05:00,40.94,41.15,40.6,41.13,96600.0,34.0645,34.2392,33.7816,34.2226,96600.0
2006-01-03 15:10:00,41.12,41.29,41.12,41.28,65900.0,34.2143,34.3557,34.2143,34.3474,65900.0
2006-01-03 15:15:00,41.28,41.46,41.25,41.39,56800.0,34.3474,34.4972,34.3224,34.4389,56800.0
2006-01-03 15:20:00,41.39,41.46,41.29,41.3,49600.0,34.4389,34.4972,34.3557,34.364,49600.0
2006-01-03 15:25:00,41.31,41.36,41.21,41.23,49400.0,34.3724,34.414,34.2891,34.3058,49400.0
2006-01-03 15:30:00,41.22,41.33,41.17,41.3,34900.0,34.2975,34.389,34.2559,34.364,34900.0
2006-01-03 15:35:00,41.3,41.3,41.13,41.15,32500.0,34.364,34.364,34.2226,34.2392,32500.0
2006-01-03 15:40:00,41.16,41.24,41.15,41.19,66500.0,34.2475,34.3141,34.2392,34.2725,66500.0
2006-01-03 15:45:00,41.18,41.28,41.15,41.25,71100.0,34.2642,34.3474,34.2392,34.3224,71100.0
2006-01-03 15:50:00,41.25,41.36,41.24,41.32,59600.0,34.3224,34.414,34.3141,34.3807,59600.0
2006-01-03 15:55:00,41.32,41.33,41.18,41.19,103400.0,34.3807,34.389,34.2642,34.2725,103400.0
2006-01-04 09:30:00,41.24,41.24,40.65,40.65,36500.0,34.3141,34.3141,33.8232,33.8232,36500.0
2006-01-04 09:35:00,40.67,41.24,40.66,41.08,130100.0,33.8398,34.3141,33.8315,34.181,130100.0
2006-01-04 09:40:00,41.05,41.33,40.91,41.33,51800.0,34.156,34.389,34.0395,34.389,51800.0
2006-01-04 09:45:00,41.33,41.43,41.02,41.16,51000.0,34.389,34.4722,34.1311,34.2475,51000.0
2006-01-04 09:50:00,41.12,41.12,41.0,41.0,50300.0,34.2143,34.2143,34.1144,34.1144,50300.0
2006-01-04 09:55:00,40.95,41.14,40.89,40.94,29400.0,34.0728,34.2309,34.0229,34.0645,29400.0
2006-01-04 10:00:00,40.96,41.15,40.93,40.94,28800.0,34.0811,34.2392,34.0562,34.0645,28800.0
2006-01-04 10:05:00,40.94,41.05,40.84,40.98,22200.0,34.0645,34.156,33.9813,34.0978,22200.0
2006-01-04 10:10:00,40.93,40.97,40.83,40.92,24200.0,34.0562,34.0895,33.973,34.0478,24200.0
2006-01-04 10:15:00,40.92,41.05,40.86,41.04,18300.0,34.0478,34.156,33.9979,34.1477,18300.0
2006-01-04 10:20:00,41.13,41.13,40.97,41.03,32500.0,34.2226,34.2226,34.0895,34.1394,32500.0
2006-01-04 10:25:00,41.03,41.11,41.03,41.08,23900.0,34.1394,34.2059,34.1394,34.181,23900.0
2006-01-04 10:30:00,41.09,41.13,41.03,41.03,15200.0,34.1893,34.2226,34.1394,34.1394,15200.0
2006-01-04 10:35:00,41.03,41.04,40.96,40.96,28300.0,34.1394,34.1477,34.0811,34.0811,28300.0
2006-01-04 10:40:00,40.96,40.97,40.88,40.91,46000.0,34.0811,34.0895,34.0146,34.0395,46000.0
2006-01-04 10:45:00,40.92,40.92,40.85,40.88,51800.0,34.0478,34.0478,33.9896,34.0146,51800.0
2006-01-04 10:50:00,40.87,40.87,40.76,40.77,20200.0,34.0062,34.0062,33.9147,33.923,20200.0
2006-01-04 10:55:00,40.77,40.92,40.76,40.89,30200.0,33.923,34.0478,33.9147,34.0229,30200.0
2006-01-04 11:00:00,40.9,40.91,40.77,40.82,30600.0,34.0312,34.0395,33.923,33.9646,30600.0
2006-01-04 11:05:00,40.81,40.82,40.78,40.81,36000.0,33.9563,33.9646,33.9314,33.9563,36000.0
2006-01-04 11:10:00,40.81,40.82,40.8,40.82,34300.0,33.9563,33.9646,33.948,33.9646,34300.0
2006-01-04 11:15:00,40.82,40.86,40.78,40.78,19100.0,33.9646,33.9979,33.9314,33.9314,19100.0
2006-01-04 11:20:00,40.78,40.85,40.78,40.82,10300.0,33.9314,33.9896,33.9314,33.9646,10300.0
2006-01-04 11:25:00,40.82,40.83,40.8,40.82,9600.0,33.9646,33.973,33.948,33.9646,9600.0
2006-01-04 11:30:00,40.83,40.89,40.83,40.83,15200.0,33.973,34.0229,33.973,33.973,15200.0
2006-01-04 11:35:00,40.85,40.85,40.78,40.79,13900.0,33.9896,33.9896,33.9314,33.9397,13900.0
2006-01-04 11:40:00,40.78,40.79,40.72,40.78,13000.0,33.9314,33.9397,33.8814,33.9314,13000.0
2006-01-04 11:45:00,40.79,40.88,40.77,40.86,26400.0,33.9397,34.0146,33.923,33.9979,26400.0
2006-01-04 11:50:00,40.85,40.88,40.8,40.82,13700.0,33.9896,34.0146,33.948,33.9646,13700.0
2006-01-04 11:55:00,40.83,40.84,40.76,40.82,13100.0,33.973,33.9813,33.9147,33.9646,13100.0
2006-01-04 12:00:00,40.83,40.91,40.81,40.86,14200.0,33.973,34.0395,33.9563,33.9979,14200.0
2006-01-04 12:05:00,40.87,40.88,40.81,40.82,18200.0,34.0062,34.0146,33.9563,33.9646,18200.0
2006-01-04 12:10:00,40.83,40.9,40.83,40.87,22700.0,33.973,34.0312,33.973,34.0062,22700.0
2006-01-04 12:15:00,40.86,40.86,40.82,40.83,9800.0,33.9979,33.9979,33.9646,33.973,9800.0
2006-01-04 12:20:00,40.81,40.83,40.78,40.83,40400.0,33.9563,33.973,33.9314,33.973,40400.0
2006-01-04 12:25:00,40.83,40.84,40.77,40.77,14200.0,33.973,33.9813,33.923,33.923,14200.0
2006-01-04 12:30:00,40.77,40.79,40.73,40.73,48800.0,33.923,33.9397,33.8898,33.8898,48800.0
2006-01-04 12:35:00,40.75,40.75,40.69,40.7,14700.0,33.9064,33.9064,33.8565,33.8648,14700.0
2006-01-04 12:40:00,40.7,40.75,40.69,40.72,23500.0,33.8648,33.9064,33.8565,33.8814,23500.0
2006-01-04 12:45:00,40.72,40.8,40.68,40.74,44500.0,33.8814,33.948,33.8482,33.8981,44500.0
2006-01-04 12:50:00,40.74,40.74,40.69,40.71,12900.0,33.8981,33.8981,33.8565,33.8731,12900.0
2006-01-04 12:55:00,40.71,40.74,40.7,40.72,8100.0,33.8731,33.8981,33.8648,33.8814,8100.0
2006-01-04 13:00:00,40.71,40.72,40.65,40.66,54400.0,33.8731,33.8814,33.8232,33.8315,54400.0
2006-01-04 13:05:00,40.66,40.67,40.65,40.66,13500.0,33.8315,33.8398,33.8232,33.8315,13500.0
2006-01-04 13:10:00,40.66,40.69,40.61,40.69,16900.0,33.8315,33.8565,33.7899,33.8565,16900.0
2006-01-04 13:15:00,40.69,40.77,40.69,40.72,13700.0,33.8565,33.923,33.8565,33.8814,13700.0
2006-01-04 13:20:00,40.73,40.73,40.68,40.69,8300.0,33.8898,33.8898,33.8482,33.8565,8300.0
2006-01-04 13:25:00,40.68,40.71,40.66,40.71,8500.0,33.8482,33.8731,33.8315,33.8731,8500.0
2006-01-04 13:30:00,40.7,40.74,40.64,40.64,26200.0,33.8648,33.8981,33.8149,33.8149,26200.0
2006-01-04 13:35:00,40.64,40.72,40.63,40.68,19100.0,33.8149,33.8814,33.8066,33.8482,19100.0
2006-01-04 13:40:00,40.68,40.76,40.67,40.73,12500.0,33.8482,33.9147,33.8398,33.8898,12500.0
2006-01-04 13:45:00,40.72,40.74,40.67,40.73,7100.0,33.8814,33.8981,33.8398,33.8898,7100.0
2006-01-04 13:50:00,40.72,40.74,40.68,40.68,11100.0,33.8814,33.8981,33.8482,33.8482,11100.0
2006-01-04 13:55:00,40.67,40.71,40.67,40.67,9000.0,33.8398,33.8731,33.8398,33.8398,9000.0
2006-01-04 14:00:00,40.67,40.71,40.66,40.67,26700.0,33.8398,33.8731,33.8315,33.8398,26700.0
2006-01-04 14:05:00,40.68,40.69,40.61,40.62,19900.0,33.8482,33.8565,33.7899,33.7982,19900.0
2006-01-04 14:10:00,40.6,40.65,40.55,40.56,16300.0,33.7816,33.8232,33.74,33.7483,16300.0
2006-01-04 14:15:00,40.57,40.66,40.53,40.62,21900.0,33.7566,33.8315,33.7233,33.7982,21900.0
2006-01-04 14:20:00,40.61,40.7,40.6,40.6,19900.0,33.7899,33.8648,33.7816,33.7816,19900.0
2006-01-04 14:25:00,40.62,40.62,40.58,40.58,11800.0,33.7982,33.7982,33.7649,33.7649,11800.0
2006-01-04 14:30:00,40.59,40.64,40.55,40.64,12300.0,33.7733,33.8149,33.74,33.8149,12300.0
2006-01-04 14:35:00,40.65,40.7,40.63,40.66,16300.0,33.8232,33.8648,33.8066,33.8315,16300.0
2006-01-04 14:40:00,40.66,40.72,40.57,40.66,23000.0,33.8315,33.8814,33.7566,33.8315,23000.0
2006-01-04 14:45:00,40.67,40.73,40.67,40.71,13800.0,33.8398,33.8898,33.8398,33.8731,13800.0
2006-01-04 14:50:00,40.71,40.79,40.71,40.79,19900.0,33.8731,33.9397,33.8731,33.9397,19900.0
2006-01-04 14:55:00,40.76,40.77,40.65,40.7,23800.0,33.9147,33.923,33.8232,33.8648,23800.0
2006-01-04 15:00:00,40.68,40.74,40.66,40.69,9700.0,33.8482,33.8981,33.8315,33.8565,9700.0
2006-01-04 15:05:00,40.7,40.72,40.65,40.66,14500.0,33.8648,33.8814,33.8232,33.8315,14500.0
2006-01-04 15:10:00,40.65,40.73,40.65,40.7,18100.0,33.8232,33.8898,33.8232,33.8648,18100.0
2006-01-04 15:15:00,40.68,40.69,40.64,40.64,10200.0,33.8482,33.8565,33.8149,33.8149,10200.0
2006-01-04 15:20:00,40.64,40.75,40.64,40.69,17500.0,33.8149,33.9064,33.8149,33.8565,17500.0
2006-01-04 15:25:00,40.69,40.77,40.62,40.65,28100.0,33.8565,33.923,33.7982,33.8232,28100.0
2006-01-04 15:30:00,40.64,40.75,40.64,40.71,25500.0,33.8149,33.9064,33.8149,33.8731,25500.0
2006-01-04 15:35:00,40.72,40.78,40.67,40.76,19100.0,33.8814,33.9314,33.8398,33.9147,19100.0
2006-01-04 15:40:00,40.77,40.78,40.7,40.73,30000.0,33.923,33.9314,33.8648,33.8898,30000.0
2006-01-04 15:45:00,40.72,40.81,40.69,40.8,22600.0,33.8814,33.9563,33.8565,33.948,22600.0
2006-01-04 15:50:00,40.8,40.85,40.77,40.83,44100.0,33.948,33.9896,33.923,33.973,44100.0
2006-01-04 15:55:00,40.83,40.83,40.72,40.72,39900.0,33.973,33.973,33.8814,33.8814,39900.0
2006-01-05 09:30:00,40.67,40.68,40.67,40.68,48200.0,33.8398,33.8482,33.8398,33.8482,48200.0
2006-01-05 09:35:00,40.68,41.03,40.67,41.0,45300.0,33.8482,34.1394,33.8398,34.1144,45300.0
2006-01-05 09:40:00,41.1,41.14,40.97,41.04,43500.0,34.1976,34.2309,34.0895,34.1477,43500.0
2006-01-05 09:45:00,41.03,41.06,40.85,40.92,31000.0,34.1394,34.1643,33.9896,34.0478,31000.0
2006-01-05 09:50:00,40.92,41.13,40.92,41.08,24600.0,34.0478,34.2226,34.0478,34.181,24600.0
2006-01-05 09:55:00,41.07,41.08,40.95,41.04,15300.0,34.1727,34.181,34.0728,34.1477,15300.0
2006-01-05 10:00:00,41.06,41.38,40.78,41.33,43100.0,34.1643,34.4306,33.9314,34.389,43100.0
2006-01-05 10:05:00,41.33,41.77,41.33,41.73,59800.0,34.389,34.7551,34.389,34.7218,59800.0
2006-01-05 10:10:00,41.73,42.0,41.73,41.96,36900.0,34.7218,34.9465,34.7218,34.9132,36900.0
2006-01-05 10:15:00,41.98,42.06,41.85,41.95,47000.0,34.9298,34.9964,34.8217,34.9049,47000.0
2006-01-05 10:20:00,41.95,42.22,41.94,42.09,44200.0,34.9049,35.1295,34.8965,35.0214,44200.0
2006-01-05 10:25:00,42.11,42.17,42.0,42.14,21600.0,35.038,35.0879,34.9465,35.063,21600.0
2006-01-05 10:30:00,42.11,42.22,42.09,42.14,20000.0,35.038,35.1295,35.0214,35.063,20000.0
2006-01-05 10:35:00,42.14,42.17,42.04,42.05,25900.0,35.063,35.0879,34.9798,34.9881,25900.0
2006-01-05 10:40:00,42.05,42.06,41.85,41.87,33900.0,34.9881,34.9964,34.8217,34.8383,33900.0
2006-01-05 10:45:00,41.87,42.1,41.87,42.1,27600.0,34.8383,35.0297,34.8383,35.0297,27600.0
2006-01-05 10:50:00,42.1,42.2,42.08,42.18,19700.0,35.0297,35.1129,35.013,35.0962,19700.0
2006-01-05 10:55:00,42.19,42.24,42.11,42.24,67900.0,35.1046,35.1462,35.038,35.1462,67900.0
2006-01-05 11:00:00,42.25,42.29,42.21,42.21,16800.0,35.1545,35.1878,35.1212,35.1212,16800.0
2006-01-05 11:05:00,42.23,42.23,42.1,42.1,22300.0,35.1378,35.1378,35.0297,35.0297,22300.0
2006-01-05 11:10:00,42.03,42.26,42.03,42.2,17500.0,34.9714,35.1628,34.9714,35.1129,17500.0
2006-01-05 11:15:00,42.22,42.26,42.13,42.13,14200.0,35.1295,35.1628,35.0546,35.0546,14200.0
2006-01-05 11:20:00,42.14,42.26,42.13,42.18,18100.0,35.063,35.1628,35.0546,35.0962,18100.0
2006-01-05 11:25:00,42.18,42.2,42.11,42.13,17700.0,35.0962,35.1129,35.038,35.0546,17700.0
2006-01-05 11:30:00,42.13,42.17,42.12,42.16,12300.0,35.0546,35.0879,35.0463,35.0796,12300.0
2006-01-05 11:35:00,42.16,42.24,42.1,42.18,24200.0,35.0796,35.1462,35.0297,35.0962,24200.0
2006-01-05 11:40:00,42.14,42.22,42.12,42.12,13800.0,35.063,35.1295,35.0463,35.0463,13800.0
2006-01-05 11:45:00,42.1,42.15,41.92,41.96,20000.0,35.0297,35.0713,34.8799,34.9132,20000.0
2006-01-05 11:50:00,41.95,41.98,41.93,41.95,16100.0,34.9049,34.9298,34.8882,34.9049,16100.0
2006-01-05 11:55:00,41.95,42.09,41.95,42.08,23500.0,34.9049,35.0214,34.9049,35.013,23500.0
2006-01-05 12:00:00,42.06,42.1,41.97,42.05,15400.0,34.9964,35.0297,34.9215,34.9881,15400.0
2006-01-05 12:05:00,42.02,42.07,41.95,41.95,7400.0,34.9631,35.0047,34.9049,34.9049,7400.0
2006-01-05 12:10:00,41.95,41.95,41.91,41.93,12700.0,34.9049,34.9049,34.8716,34.8882,12700.0
2006-01-05 12:15:00,41.94,41.94,41.85,41.9,14300.0,34.8965,34.8965,34.8217,34.8633,14300.0
2006-01-05 12:20:00,41.9,41.97,41.9,41.94,7500.0,34.8633,34.9215,34.8633,34.8965,7500.0
2006-01-05 12:25:00,41.92,41.92,41.84,41.85,7500.0,34.8799,34.8799,34.8133,34.8217,7500.0
2006-01-05 12:30:00,41.85,41.91,41.85,41.88,11100.0,34.8217,34.8716,34.8217,34.8466,11100.0
2006-01-05 12:35:00,41.87,41.87,41.83,41.85,10200.0,34.8383,34.8383,34.805,34.8217,10200.0
2006-01-05 12:40:00,41.85,41.86,41.77,41.78,16000.0,34.8217,34.83,34.7551,34.7634,16000.0
2006-01-05 12:45:00,41.78,41.82,41.72,41.82,13400.0,34.7634,34.7967,34.7135,34.7967,13400.0
2006-01-05 12:50:00,41.81,41.86,41.78,41.78,9400.0,34.7884,34.83,34.7634,34.7634,9400.0
2006-01-05 12:55:00,41.79,41.79,41.67,41.72,8900.0,34.7717,34.7717,34.6719,34.7135,8900.0
2006-01-05 13:00:00,41.71,41.84,41.71,41.82,7800.0,34.7052,34.8133,34.7052,34.7967,7800.0
2006-01-05 13:05:00,41.81,41.93,41.75,41.9,19000.0,34.7884,34.8882,34.7385,34.8633,19000.0
2006-01-05 13:10:00,41.94,41.94,41.82,41.82,10300.0,34.8965,34.8965,34.7967,34.7967,10300.0
2006-01-05 13:15:00,41.82,41.83,41.72,41.72,6700.0,34.7967,34.805,34.7135,34.7135,6700.0
2006-01-05 13:20:00,41.73,41.79,41.7,41.7,13500.0,34.7218,34.7717,34.6969,34.6969,13500.0
2006-01-05 13:25:00,41.71,41.71,41.7,41.71,3900.0,34.7052,34.7052,34.6969,34.7052,3900.0
2006-01-05 13:30:00,41.71,41.85,41.71,41.8,10900.0,34.7052,34.8217,34.7052,34.7801,10900.0
2006-01-05 13:35:00,41.81,41.84,41.71,41.71,9800.0,34.7884,34.8133,34.7052,34.7052,9800.0
2006-01-05 13:40:00,41.71,41.9,41.71,41.9,6900.0,34.7052,34.8633,34.7052,34.8633,6900.0
2006-01-05 13:45:00,41.9,41.9,41.81,41.81,15200.0,34.8633,34.8633,34.7884,34.7884,15200.0
2006-01-05 13:50:00,41.82,41.84,41.8,41.82,13100.0,34.7967,34.8133,34.7801,34.7967,13100.0
2006-01-05 13:55:00,41.82,41.84,41.76,41.84,14500.0,34.7967,34.8133,34.7468,34.8133,14500.0
2006-01-05 14:00:00,41.82,41.84,41.79,41.81,11000.0,34.7967,34.8133,34.7717,34.7884,11000.0
2006-01-05 14:05:00,41.81,41.84,41.8,41.81,8000.0,34.7884,34.8133,34.7801,34.7884,8000.0
2006-01-05 14:10:00,41.83,41.91,41.83,41.86,9700.0,34.805,34.8716,34.805,34.83,9700.0
2006-01-05 14:15:00,41.86,41.96,41.86,41.93,11600.0,34.83,34.9132,34.83,34.8882,11600.0
2006-01-05 14:20:00,41.91,41.98,41.88,41.89,17400.0,34.8716,34.9298,34.8466,34.8549,17400.0
2006-01-05 14:25:00,41.9,41.9,41.76,41.89,22500.0,34.8633,34.8633,34.7468,34.8549,22500.0
2006-01-05 14:30:00,41.88,41.9,41.83,41.9,11100.0,34.8466,34.8633,34.805,34.8633,11100.0
2006-01-05 14:35:00,41.9,41.9,41.83,41.84,10200.0,34.8633,34.8633,34.805,34.8133,10200.0
2006-01-05 14:40:00,41.83,41.85,41.78,41.84,12800.0,34.805,34.8217,34.7634,34.8133,12800.0
2006-01-05 14:45:00,41.83,41.87,41.81,41.84,15400.0,34.805,34.8383,34.7884,34.8133,15400.0
2006-01-05 14:50:00,41.85,41.86,41.82,41.86,8200.0,34.8217,34.83,34.7967,34.83,8200.0
2006-01-05 14:55:00,41.88,41.92,41.84,41.9,13800.0,34.8466,34.8799,34.8133,34.8633,13800.0
2006-01-05 15:00:00,41.9,41.96,41.84,41.93,11900.0,34.8633,34.9132,34.8133,34.8882,11900.0
2006-01-05 15:05:00,41.92,41.92,41.83,41.87,15800.0,34.8799,34.8799,34.805,34.8383,15800.0
2006-01-05 15:10:00,41.87,41.9,41.82,41.82,22800.0,34.8383,34.8633,34.7967,34.7967,22800.0
2006-01-05 15:15:00,41.83,41.88,41.81,41.88,23400.0,34.805,34.8466,34.7884,34.8466,23400.0
2006-01-05 15:20:00,41.88,41.89,41.82,41.82,19800.0,34.8466,34.8549,34.7967,34.7967,19800.0
2006-01-05 15:25:00,41.83,41.86,41.79,41.83,16500.0,34.805,34.83,34.7717,34.805,16500.0
2006-01-05 15:30:00,41.83,41.83,41.76,41.79,15900.0,34.805,34.805,34.7468,34.7717,15900.0
2006-01-05 15:35:00,41.79,41.83,41.72,41.72,14000.0,34.7717,34.805,34.7135,34.7135,14000.0
2006-01-05 15:40:00,41.72,41.78,41.71,41.78,24200.0,34.7135,34.7634,34.7052,34.7634,24200.0
2006-01-05 15:45:00,41.78,41.83,41.75,41.78,18600.0,34.7634,34.805,34.7385,34.7634,18600.0
2006-01-05 15:50:00,41.78,41.78,41.69,41.74,35100.0,34.7634,34.7634,34.6885,34.7301,35100.0
2006-01-05 15:55:00,41.74,41.77,41.74,41.77,32500.0,34.7301,34.7551,34.7301,34.7551,32500.0
2006-01-06 09:30:00,41.35,41.36,41.0,41.13,116200.0,34.4056,34.414,34.1144,34.2226,116200.0
2006-01-06 09:35:00,41.13,41.26,40.96,40.96,114600.0,34.2226,34.3307,34.0811,34.0811,114600.0
2006-01-06 09:40:00,40.96,41.12,40.87,40.97,90900.0,34.0811,34.2143,34.0062,34.0895,90900.0
2006-01-06 09:45:00,40.95,41.04,40.8,40.86,63000.0,34.0728,34.1477,33.948,33.9979,63000.0
2006-01-06 09:50:00,40.86,41.03,40.84,40.99,34600.0,33.9979,34.1394,33.9813,34.1061,34600.0
2006-01-06 09:55:00,40.99,41.17,40.95,41.1,45200.0,34.1061,34.2559,34.0728,34.1976,45200.0
2006-01-06 10:00:00,41.09,41.1,40.87,41.08,40000.0,34.1893,34.1976,34.0062,34.181,40000.0
2006-01-06 10:05:00,41.1,41.15,40.98,40.99,34000.0,34.1976,34.2392,34.0978,34.1061,34000.0
2006-01-06 10:10:00,40.98,41.28,40.98,41.27,33600.0,34.0978,34.3474,34.0978,34.3391,33600.0
2006-01-06 10:15:00,41.25,41.4,41.21,41.23,42800.0,34.3224,34.4472,34.2891,34.3058,42800.0
2006-01-06 10:20:00,41.24,41.29,41.09,41.2,30800.0,34.3141,34.3557,34.1893,34.2808,30800.0
2006-01-06 10:25:00,41.21,41.26,41.14,41.2,32100.0,34.2891,34.3307,34.2309,34.2808,32100.0
2006-01-06 10:30:00,41.2,41.31,41.17,41.2,40800.0,34.2808,34.3724,34.2559,34.2808,40800.0
2006-01-06 10:35:00,41.2,41.24,41.13,41.14,29500.0,34.2808,34.3141,34.2226,34.2309,29500.0
2006-01-06 10:40:00,41.15,41.18,41.09,41.09,77600.0,34.2392,34.2642,34.1893,34.1893,77600.0
2006-01-06 10:45:00,41.09,41.1,40.98,40.99,19700.0,34.1893,34.1976,34.0978,34.1061,19700.0
2006-01-06 10:50:00,40.99,40.99,40.95,40.96,15900.0,34.1061,34.1061,34.0728,34.0811,15900.0
2006-01-06 10:55:00,40.97,41.13,40.96,41.07,30200.0,34.0895,34.2226,34.0811,34.1727,30200.0
2006-01-06 11:00:00,41.06,41.07,40.9,40.9,30000.0,34.1643,34.1727,34.0312,34.0312,30000.0
2006-01-06 11:05:00,40.91,40.99,40.9,40.99,21200.0,34.0395,34.1061,34.0312,34.1061,21200.0
2006-01-06 11:10:00,41.0,41.01,40.95,40.99,37500.0,34.1144,34.1227,34.0728,34.1061,37500.0
2006-01-06 11:15:00,40.99,41.07,40.98,41.01,27100.0,34.1061,34.1727,34.0978,34.1227,27100.0
2006-01-06 11:20:00,41.03,41.18,41.01,41.14,25700.0,34.1394,34.2642,34.1227,34.2309,25700.0
2006-01-06 11:25:00,41.14,41.16,41.1,41.1,22600.0,34.2309,34.2475,34.1976,34.1976,22600.0
2006-01-06 11:30:00,41.1,41.15,41.1,41.1,18100.0,34.1976,34.2392,34.1976,34.1976,18100.0
2006-01-06 11:35:00,41.12,41.2,41.11,41.2,14400.0,34.2143,34.2808,34.2059,34.2808,14400.0
2006-01-06 11:40:00,41.2,41.2,41.11,41.16,5200.0,34.2808,34.2808,34.2059,34.2475,5200.0
2006-01-06 11:45:00,41.15,41.18,41.14,41.14,3900.0,34.2392,34.2642,34.2309,34.2309,3900.0
2006-01-06 11:50:00,41.14,41.16,41.07,41.09,8000.0,34.2309,34.2475,34.1727,34.1893,8000.0
2006-01-06 11:55:00,41.07,41.12,41.07,41.12,8400.0,34.1727,34.2143,34.1727,34.2143,8400.0
2006-01-06 12:00:00,41.13,41.13,41.08,41.1,7600.0,34.2226,34.2226,34.181,34.1976,7600.0
2006-01-06 12:05:00,41.11,41.11,41.01,41.01,4700.0,34.2059,34.2059,34.1227,34.1227,4700.0
2006-01-06 12:10:00,40.99,41.0,40.92,40.93,3600.0,34.1061,34.1144,34.0478,34.0562,3600.0
2006-01-06 12:15:00,40.93,40.94,40.88,40.89,2900.0,34.0562,34.0645,34.0146,34.0229,2900.0
2006-01-06 12:20:00,40.89,41.07,40.89,41.05,15600.0,34.0229,34.1727,34.0229,34.156,15600.0
2006-01-06 12:25:00,41.06,41.06,40.87,40.87,13400.0,34.1643,34.1643,34.0062,34.0062,13400.0
2006-01-06 12:30:00,40.87,40.93,40.83,40.93,18400.0,34.0062,34.0562,33.973,34.0562,18400.0
2006-01-06 12:35:00,40.93,40.95,40.9,40.9,13600.0,34.0562,34.0728,34.0312,34.0312,13600.0
2006-01-06 12:40:00,40.89,40.92,40.89,40.92,2700.0,34.0229,34.0478,34.0229,34.0478,2700.0
2006-01-06 12:45:00,40.92,40.96,40.92,40.96,10300.0,34.0478,34.0811,34.0478,34.0811,10300.0
2006-01-06 12:50:00,40.96,40.98,40.92,40.96,9900.0,34.0811,34.0978,34.0478,34.0811,9900.0
2006-01-06 12:55:00,40.96,40.97,40.94,40.94,4400.0,34.0811,34.0895,34.0645,34.0645,4400.0
2006-01-06 13:00:00,40.94,41.01,40.93,41.01,7600.0,34.0645,34.1227,34.0562,34.1227,7600.0
2006-01-06 13:05:00,41.01,41.04,40.95,40.97,64600.0,34.1227,34.1477,34.0728,34.0895,64600.0
2006-01-06 13:10:00,40.97,41.03,40.95,41.02,14700.0,34.0895,34.1394,34.0728,34.1311,14700.0
2006-01-06 13:15:00,41.02,41.1,41.01,41.09,13800.0,34.1311,34.1976,34.1227,34.1893,13800.0
2006-01-06 13:20:00,41.09,41.15,41.06,41.15,8600.0,34.1893,34.2392,34.1643,34.2392,8600.0
2006-01-06 13:25:00,41.15,41.15,41.1,41.13,8100.0,34.2392,34.2392,34.1976,34.2226,8100.0
2006-01-06 13:30:00,41.12,41.12,41.06,41.09,6400.0,34.2143,34.2143,34.1643,34.1893,6400.0
2006-01-06 13:35:00,41.08,41.12,41.08,41.11,6300.0,34.181,34.2143,34.181,34.2059,6300.0
2006-01-06 13:40:00,41.1,41.13,41.1,41.12,3800.0,34.1976,34.2226,34.1976,34.2143,3800.0
2006-01-06 13:45:00,41.12,41.17,41.08,41.17,12400.0,34.2143,34.2559,34.181,34.2559,12400.0
2006-01-06 13:50:00,41.19,41.34,41.18,41.29,20700.0,34.2725,34.3973,34.2642,34.3557,20700.0
2006-01-06 13:55:00,41.27,41.33,41.21,41.23,11100.0,34.3391,34.389,34.2891,34.3058,11100.0
2006-01-06 14:00:00,41.23,41.27,41.19,41.21,7000.0,34.3058,34.3391,34.2725,34.2891,7000.0
2006-01-06 14:05:00,41.22,41.27,41.22,41.26,7900.0,34.2975,34.3391,34.2975,34.3307,7900.0
2006-01-06 14:10:00,41.27,41.34,41.19,41.34,17500.0,34.3391,34.3973,34.2725,34.3973,17500.0
2006-01-06 14:15:00,41.34,41.52,41.34,41.42,39300.0,34.3973,34.5471,34.3973,34.4639,39300.0
2006-01-06 14:20:00,41.45,41.51,41.43,41.46,20600.0,34.4888,34.5388,34.4722,34.4972,20600.0
2006-01-06 14:25:00,41.46,41.52,41.46,41.51,9000.0,34.4972,34.5471,34.4972,34.5388,9000.0
2006-01-06 14:30:00,41.52,41.53,41.49,41.49,9600.0,34.5471,34.5554,34.5221,34.5221,9600.0
2006-01-06 14:35:00,41.49,41.57,41.48,41.56,19300.0,34.5221,34.5887,34.5138,34.5804,19300.0
2006-01-06 14:40:00,41.56,41.6,41.55,41.59,20500.0,34.5804,34.6136,34.572,34.6053,20500.0
2006-01-06 14:45:00,41.58,41.61,41.56,41.59,22800.0,34.597,34.622,34.5804,34.6053,22800.0
2006-01-06 14:50:00,41.59,41.7,41.59,41.7,19900.0,34.6053,34.6969,34.6053,34.6969,19900.0
2006-01-06 14:55:00,41.7,41.72,41.63,41.71,31000.0,34.6969,34.7135,34.6386,34.7052,31000.0
2006-01-06 15:00:00,41.71,41.74,41.69,41.74,64100.0,34.7052,34.7301,34.6885,34.7301,64100.0
2006-01-06 15:05:00,41.74,41.78,41.7,41.75,38800.0,34.7301,34.7634,34.6969,34.7385,38800.0
2006-01-06 15:10:00,41.75,41.82,41.75,41.76,16600.0,34.7385,34.7967,34.7385,34.7468,16600.0
2006-01-06 15:15:00,41.76,41.82,41.73,41.77,15600.0,34.7468,34.7967,34.7218,34.7551,15600.0
2006-01-06 15:20:00,41.76,41.82,41.75,41.76,17200.0,34.7468,34.7967,34.7385,34.7468,17200.0
2006-01-06 15:25:00,41.76,41.79,41.76,41.76,19800.0,34.7468,34.7717,34.7468,34.7468,19800.0
2006-01-06 15:30:00,41.76,41.77,41.62,41.68,21700.0,34.7468,34.7551,34.6303,34.6802,21700.0
2006-01-06 15:35:00,41.68,41.69,41.61,41.61,14300.0,34.6802,34.6885,34.622,34.622,14300.0
2006-01-06 15:40:00,41.61,41.65,41.6,41.64,25200.0,34.622,34.6553,34.6136,34.6469,25200.0
2006-01-06 15:45:00,41.64,41.65,41.61,41.61,8700.0,34.6469,34.6553,34.622,34.622,8700.0
2006-01-06 15:50:00,41.61,41.62,41.56,41.56,27400.0,34.622,34.6303,34.5804,34.5804,27400.0
2006-01-06 15:55:00,41.55,41.61,41.52,41.61,48300.0,34.572,34.622,34.5471,34.622,48300.0
2006-01-09 09:30:00,41.62,41.85,41.61,41.8,38200.0,34.6303,34.8217,34.622,34.7801,38200.0
2006-01-09 09:35:00,41.82,42.0,41.8,41.99,36900.0,34.7967,34.9465,34.7801,34.9382,36900.0
2006-01-09 09:40:00,42.03,42.03,41.87,41.88,31600.0,34.9714,34.9714,34.8383,34.8466,31600.0
2006-01-09 09:45:00,41.9,42.06,41.83,41.99,31400.0,34.8633,34.9964,34.805,34.9382,31400.0
2006-01-09 09:50:00,41.99,42.09,41.98,42.03,22800.0,34.9382,35.0214,34.9298,34.9714,22800.0
2006-01-09 09:55:00,42.04,42.1,41.93,41.94,25800.0,34.9798,35.0297,34.8882,34.8965,25800.0
2006-01-09 10:00:00,41.94,42.06,41.94,41.97,18400.0,34.8965,34.9964,34.8965,34.9215,18400.0
2006-01-09 10:05:00,42.0,42.03,41.93,42.02,12900.0,34.9465,34.9714,34.8882,34.9631,12900.0
2006-01-09 10:10:00,42.01,42.06,42.0,42.05,14800.0,34.9548,34.9964,34.9465,34.9881,14800.0
2006-01-09 10:15:00,42.05,42.17,42.05,42.14,18100.0,34.9881,35.0879,34.9881,35.063,18100.0
2006-01-09 10:20:00,42.13,42.37,42.13,42.36,35200.0,35.0546,35.2543,35.0546,35.246,35200.0
2006-01-09 10:25:00,42.37,42.48,42.24,42.46,49200.0,35.2543,35.3459,35.1462,35.3292,49200.0
2006-01-09 10:30:00,42.46,42.57,42.45,42.47,61800.0,35.3292,35.4207,35.3209,35.3375,61800.0
2006-01-09 10:35:00,42.45,42.51,42.04,42.44,28600.0,35.3209,35.3708,34.9798,35.3126,28600.0
2006-01-09 10:40:00,42.45,42.65,42.45,42.59,32200.0,35.3209,35.4873,35.3209,35.4374,32200.0
2006-01-09 10:45:00,42.55,42.62,42.48,42.56,40900.0,35.4041,35.4623,35.3459,35.4124,40900.0
2006-01-09 10:50:00,42.56,42.73,42.56,42.71,47300.0,35.4124,35.5539,35.4124,35.5372,47300.0
2006-01-09 10:55:00,42.7,42.87,42.7,42.86,46700.0,35.5289,35.6704,35.5289,35.662,46700.0
2006-01-09 11:00:00,42.84,42.87,42.79,42.79,44800.0,35.6454,35.6704,35.6038,35.6038,44800.0
2006-01-09 11:05:00,42.79,42.93,42.79,42.93,46800.0,35.6038,35.7203,35.6038,35.7203,46800.0
2006-01-09 11:10:00,42.92,43.07,42.91,43.04,48800.0,35.712,35.8368,35.7036,35.8118,48800.0
2006-01-09 11:15:00,43.04,43.14,43.04,43.07,57000.0,35.8118,35.895,35.8118,35.8368,57000.0
2006-01-09 11:20:00,43.07,43.11,42.96,42.97,53300.0,35.8368,35.8701,35.7452,35.7536,53300.0
2006-01-09 11:25:00,42.96,43.09,42.88,43.0,37300.0,35.7452,35.8534,35.6787,35.7785,37300.0
2006-01-09 11:30:00,43.0,43.12,42.95,43.11,26800.0,35.7785,35.8784,35.7369,35.8701,26800.0
2006-01-09 11:35:00,43.09,43.13,43.04,43.08,36500.0,35.8534,35.8867,35.8118,35.8451,36500.0
2006-01-09 11:40:00,43.08,43.13,43.07,43.09,19600.0,35.8451,35.8867,35.8368,35.8534,19600.0
2006-01-09 11:45:00,43.08,43.3,43.06,43.28,42600.0,35.8451,36.0281,35.8285,36.0115,42600.0
2006-01-09 11:50:00,43.28,43.45,43.28,43.4,23600.0,36.0115,36.153,36.0115,36.1114,23600.0
2006-01-09 11:55:00,43.41,43.41,43.34,43.38,24600.0,36.1197,36.1197,36.0614,36.0947,24600.0
2006-01-09 12:00:00,43.38,43.6,43.37,43.46,55700.0,36.0947,36.2778,36.0864,36.1613,55700.0
2006-01-09 12:05:00,43.45,43.47,43.34,43.44,35400.0,36.153,36.1696,36.0614,36.1446,35400.0
2006-01-09 12:10:00,43.45,43.46,43.29,43.36,27500.0,36.153,36.1613,36.0198,36.0781,27500.0
2006-01-09 12:15:00,43.35,43.36,43.19,43.26,34000.0,36.0698,36.0781,35.9366,35.9949,34000.0
2006-01-09 12:20:00,43.26,43.34,43.24,43.25,33900.0,35.9949,36.0614,35.9782,35.9865,33900.0
2006-01-09 12:25:00,43.26,43.35,43.25,43.35,42200.0,35.9949,36.0698,35.9865,36.0698,42200.0
2006-01-09 12:30:00,43.36,43.4,43.36,43.38,20500.0,36.0781,36.1114,36.0781,36.0947,20500.0
2006-01-09 12:35:00,43.38,43.47,43.38,43.45,22300.0,36.0947,36.1696,36.0947,36.153,22300.0
2006-01-09 12:40:00,43.46,43.56,43.43,43.53,17500.0,36.1613,36.2445,36.1363,36.2195,17500.0
2006-01-09 12:45:00,43.57,43.64,43.54,43.64,25500.0,36.2528,36.311,36.2278,36.311,25500.0
2006-01-09 12:50:00,43.64,43.89,43.64,43.7,73500.0,36.311,36.5191,36.311,36.361,73500.0
2006-01-09 12:55:00,43.71,43.73,43.67,43.7,26100.0,36.3693,36.3859,36.336,36.361,26100.0
2006-01-09 13:00:00,43.72,43.78,43.69,43.78,33600.0,36.3776,36.4275,36.3527,36.4275,33600.0
2006-01-09 13:05:00,43.76,43.9,43.76,43.83,105800.0,36.4109,36.5274,36.4109,36.4691,105800.0
2006-01-09 13:10:00,43.84,43.91,43.84,43.89,28000.0,36.4775,36.5357,36.4775,36.5191,28000.0
2006-01-09 13:15:00,43.88,43.94,43.88,43.93,29700.0,36.5107,36.5607,36.5107,36.5523,29700.0
2006-01-09 13:20:00,43.93,44.05,43.9,43.93,54200.0,36.5523,36.6522,36.5274,36.5523,54200.0
2006-01-09 13:25:00,43.95,44.0,43.93,43.94,30600.0,36.569,36.6106,36.5523,36.5607,30600.0
2006-01-09 13:30:00,43.95,44.12,43.95,44.07,36400.0,36.569,36.7104,36.569,36.6688,36400.0
2006-01-09 13:35:00,44.06,44.12,43.92,44.11,55600.0,36.6605,36.7104,36.544,36.7021,55600.0
2006-01-09 13:40:00,44.1,44.1,43.98,43.99,30000.0,36.6938,36.6938,36.5939,36.6023,30000.0
2006-01-09 13:45:00,44.0,44.07,43.98,44.04,26900.0,36.6106,36.6688,36.5939,36.6439,26900.0
2006-01-09 13:50:00,44.04,44.07,43.88,43.96,43100.0,36.6439,36.6688,36.5107,36.5773,43100.0
2006-01-09 13:55:00,43.96,43.97,43.85,43.86,18800.0,36.5773,36.5856,36.4858,36.4941,18800.0
2006-01-09 14:00:00,43.86,43.94,43.86,43.9,27300.0,36.4941,36.5607,36.4941,36.5274,27300.0
2006-01-09 14:05:00,43.91,44.05,43.91,44.05,21100.0,36.5357,36.6522,36.5357,36.6522,21100.0
2006-01-09 14:10:00,44.05,44.11,44.03,44.08,30800.0,36.6522,36.7021,36.6356,36.6772,30800.0
2006-01-09 14:15:00,44.05,44.09,44.0,44.03,19400.0,36.6522,36.6855,36.6106,36.6356,19400.0
2006-01-09 14:20:00,44.03,44.1,44.03,44.09,24200.0,36.6356,36.6938,36.6356,36.6855,24200.0
2006-01-09 14:25:00,44.06,44.1,44.02,44.07,28000.0,36.6605,36.6938,36.6272,36.6688,28000.0
2006-01-09 14:30:00,44.05,44.06,43.91,43.92,66200.0,36.6522,36.6605,36.5357,36.544,66200.0
2006-01-09 14:35:00,43.92,43.95,43.86,43.93,40900.0,36.544,36.569,36.4941,36.5523,40900.0
2006-01-09 14:40:00,43.95,43.99,43.85,43.85,43000.0,36.569,36.6023,36.4858,36.4858,43000.0
2006-01-09 14:45:00,43.88,44.05,43.85,43.98,64200.0,36.5107,36.6522,36.4858,36.5939,64200.0
2006-01-09 14:50:00,43.99,44.05,43.98,44.02,52600.0,36.6023,36.6522,36.5939,36.6272,52600.0
2006-01-09 14:55:00,44.02,44.02,43.93,43.99,38800.0,36.6272,36.6272,36.5523,36.6023,38800.0
2006-01-09 15:00:00,43.99,44.02,43.95,44.02,33300.0,36.6023,36.6272,36.569,36.6272,33300.0
2006-01-09 15:05:00,44.02,44.08,44.01,44.06,50100.0,36.6272,36.6772,36.6189,36.6605,50100.0
2006-01-09 15:10:00,44.06,44.15,44.05,44.14,34100.0,36.6605,36.7354,36.6522,36.7271,34100.0
2006-01-09 15:15:00,44.13,44.13,43.99,44.0,54100.0,36.7188,36.7188,36.6023,36.6106,54100.0
2006-01-09 15:20:00,44.01,44.05,43.95,43.98,47900.0,36.6189,36.6522,36.569,36.5939,47900.0
2006-01-09 15:25:00,43.98,44.02,43.98,44.0,30300.0,36.5939,36.6272,36.5939,36.6106,30300.0
2006-01-09 15:30:00,44.0,44.1,43.99,44.1,48200.0,36.6106,36.6938,36.6023,36.6938,48200.0
2006-01-09 15:35:00,44.1,44.13,44.04,44.08,70400.0,36.6938,36.7188,36.6439,36.6772,70400.0
2006-01-09 15:40:00,44.08,44.18,44.04,44.14,82100.0,36.6772,36.7604,36.6439,36.7271,82100.0
2006-01-09 15:45:00,44.13,44.16,44.08,44.13,92800.0,36.7188,36.7437,36.6772,36.7188,92800.0
2006-01-09 15:50:00,44.14,44.2,44.06,44.08,102700.0,36.7271,36.777,36.6605,36.6772,102700.0
2006-01-09 15:55:00,44.08,44.09,44.03,44.03,59600.0,36.6772,36.6855,36.6356,36.6356,59600.0
2006-01-10 09:30:00,44.33,44.37,44.09,44.22,122900.0,36.8852,36.9185,36.6855,36.7936,122900.0
2006-01-10 09:35:00,44.19,44.21,43.8,43.81,61500.0,36.7687,36.7853,36.4442,36.4525,61500.0
2006-01-10 09:40:00,43.79,44.02,43.78,44.0,40300.0,36.4359,36.6272,36.4275,36.6106,40300.0
2006-01-10 09:45:00,44.0,44.11,43.98,43.98,40400.0,36.6106,36.7021,36.5939,36.5939,40400.0
2006-01-10 09:50:00,43.96,44.12,43.96,44.0,49300.0,36.5773,36.7104,36.5773,36.6106,49300.0
2006-01-10 09:55:00,43.98,44.0,43.87,43.9,32500.0,36.5939,36.6106,36.5024,36.5274,32500.0
2006-01-10 10:00:00,43.89,44.04,43.88,43.97,24900.0,36.5191,36.6439,36.5107,36.5856,24900.0
2006-01-10 10:05:00,43.97,43.97,43.85,43.85,31100.0,36.5856,36.5856,36.4858,36.4858,31100.0
2006-01-10 10:10:00,43.85,43.95,43.8,43.86,27200.0,36.4858,36.569,36.4442,36.4941,27200.0
2006-01-10 10:15:00,43.86,44.11,43.85,44.08,26300.0,36.4941,36.7021,36.4858,36.6772,26300.0
2006-01-10 10:20:00,44.08,44.08,43.93,43.98,14100.0,36.6772,36.6772,36.5523,36.5939,14100.0
2006-01-10 10:25:00,44.05,44.11,44.05,44.06,33400.0,36.6522,36.7021,36.6522,36.6605,33400.0
2006-01-10 10:30:00,44.05,44.06,44.0,44.03,11400.0,36.6522,36.6605,36.6106,36.6356,11400.0
2006-01-10 10:35:00,44.04,44.13,44.04,44.06,18600.0,36.6439,36.7188,36.6439,36.6605,18600.0
2006-01-10 10:40:00,44.05,44.1,43.97,43.99,20400.0,36.6522,36.6938,36.5856,36.6023,20400.0
2006-01-10 10:45:00,44.0,44.0,43.85,43.85,15100.0,36.6106,36.6106,36.4858,36.4858,15100.0
2006-01-10 10:50:00,43.84,43.89,43.82,43.88,19300.0,36.4775,36.5191,36.4608,36.5107,19300.0
2006-01-10 10:55:00,43.88,43.94,43.87,43.89,17700.0,36.5107,36.5607,36.5024,36.5191,17700.0
2006-01-10 11:00:00,43.89,43.89,43.81,43.83,21700.0,36.5191,36.5191,36.4525,36.4691,21700.0
2006-01-10 11:05:00,43.83,43.84,43.75,43.76,47100.0,36.4691,36.4775,36.4026,36.4109,47100.0
2006-01-10 11:10:00,43.76,43.81,43.75,43.81,45100.0,36.4109,36.4525,36.4026,36.4525,45100.0
2006-01-10 11:15:00,43.81,43.9,43.81,43.9,22900.0,36.4525,36.5274,36.4525,36.5274,22900.0
2006-01-10 11:20:00,43.9,43.94,43.89,43.91,19700.0,36.5274,36.5607,36.5191,36.5357,19700.0
2006-01-10 11:25:00,43.9,43.94,43.85,43.85,18000.0,36.5274,36.5607,36.4858,36.4858,18000.0
2006-01-10 11:30:00,43.85,43.85,43.8,43.83,12600.0,36.4858,36.4858,36.4442,36.4691,12600.0
2006-01-10 11:35:00,43.81,43.88,43.81,43.87,11700.0,36.4525,36.5107,36.4525,36.5024,11700.0
2006-01-10 11:40:00,43.87,44.01,43.87,44.01,19500.0,36.5024,36.6189,36.5024,36.6189,19500.0
2006-01-10 11:45:00,44.01,44.01,43.91,43.95,10200.0,36.6189,36.6189,36.5357,36.569,10200.0
2006-01-10 11:50:00,43.94,43.95,43.9,43.91,11600.0,36.5607,36.569,36.5274,36.5357,11600.0
2006-01-10 11:55:00,43.87,43.93,43.87,43.91,6000.0,36.5024,36.5523,36.5024,36.5357,6000.0
2006-01-10 12:00:00,43.91,43.92,43.88,43.92,14700.0,36.5357,36.544,36.5107,36.544,14700.0
2006-01-10 12:05:00,43.91,43.97,43.9,43.94,14800.0,36.5357,36.5856,36.5274,36.5607,14800.0
2006-01-10 12:10:00,43.95,43.95,43.87,43.89,12600.0,36.569,36.569,36.5024,36.5191,12600.0
2006-01-10 12:15:00,43.89,43.97,43.89,43.96,13800.0,36.5191,36.5856,36.5191,36.5773,13800.0
2006-01-10 12:20:00,43.96,43.97,43.89,43.89,10500.0,36.5773,36.5856,36.5191,36.5191,10500.0
2006-01-10 12:25:00,43.89,43.9,43.86,43.86,7900.0,36.5191,36.5274,36.4941,36.4941,7900.0
2006-01-10 12:30:00,43.86,43.88,43.83,43.86,10100.0,36.4941,36.5107,36.4691,36.4941,10100.0
2006-01-10 12:35:00,43.86,43.98,43.86,43.98,8300.0,36.4941,36.5939,36.4941,36.5939,8300.0
2006-01-10 12:40:00,43.96,43.96,43.88,43.88,14100.0,36.5773,36.5773,36.5107,36.5107,14100.0
2006-01-10 12:45:00,43.89,43.89,43.84,43.85,14700.0,36.5191,36.5191,36.4775,36.4858,14700.0
2006-01-10 12:50:00,43.85,43.9,43.85,43.88,26800.0,36.4858,36.5274,36.4858,36.5107,26800.0
2006-01-10 12:55:00,43.9,43.98,43.9,43.98,21700.0,36.5274,36.5939,36.5274,36.5939,21700.0
2006-01-10 13:00:00,43.98,44.0,43.95,43.95,6900.0,36.5939,36.6106,36.569,36.569,6900.0
2006-01-10 13:05:00,43.95,44.05,43.93,44.05,15700.0,36.569,36.6522,36.5523,36.6522,15700.0
2006-01-10 13:10:00,44.05,44.2,44.05,44.18,27400.0,36.6522,36.777,36.6522,36.7604,27400.0
2006-01-10 13:15:00,44.18,44.47,44.16,44.29,62100.0,36.7604,37.0017,36.7437,36.8519,62100.0
2006-01-10 13:20:00,44.29,44.45,44.28,44.36,50900.0,36.8519,36.985,36.8436,36.9101,50900.0
2006-01-10 13:25:00,44.36,44.41,44.31,44.37,19700.0,36.9101,36.9517,36.8685,36.9185,19700.0
2006-01-10 13:30:00,44.36,44.43,44.34,44.35,13800.0,36.9101,36.9684,36.8935,36.9018,13800.0
2006-01-10 13:35:00,44.36,44.42,44.36,44.41,26100.0,36.9101,36.9601,36.9101,36.9517,26100.0
2006-01-10 13:40:00,44.43,44.48,44.41,44.42,35400.0,36.9684,37.01,36.9517,36.9601,35400.0
2006-01-10 13:45:00,44.42,44.47,44.4,44.42,20000.0,36.9601,37.0017,36.9434,36.9601,20000.0
2006-01-10 13:50:00,44.42,44.42,44.36,44.36,18200.0,36.9601,36.9601,36.9101,36.9101,18200.0
2006-01-10 13:55:00,44.35,44.36,44.16,44.17,32100.0,36.9018,36.9101,36.7437,36.752,32100.0
2006-01-10 14:00:00,44.16,44.16,44.06,44.08,35300.0,36.7437,36.7437,36.6605,36.6772,35300.0
2006-01-10 14:05:00,44.09,44.1,44.0,44.05,30600.0,36.6855,36.6938,36.6106,36.6522,30600.0
2006-01-10 14:10:00,44.05,44.06,43.93,43.96,20000.0,36.6522,36.6605,36.5523,36.5773,20000.0
2006-01-10 14:15:00,43.96,44.0,43.95,43.99,20000.0,36.5773,36.6106,36.569,36.6023,20000.0
2006-01-10 14:20:00,43.99,43.99,43.9,43.91,30500.0,36.6023,36.6023,36.5274,36.5357,30500.0
2006-01-10 14:25:00,43.91,43.94,43.87,43.89,18700.0,36.5357,36.5607,36.5024,36.5191,18700.0
2006-01-10 14:30:00,43.89,43.89,43.83,43.86,16800.0,36.5191,36.5191,36.4691,36.4941,16800.0
2006-01-10 14:35:00,43.86,43.89,43.81,43.81,11200.0,36.4941,36.5191,36.4525,36.4525,11200.0
2006-01-10 14:40:00,43.84,43.94,43.84,43.94,15800.0,36.4775,36.5607,36.4775,36.5607,15800.0
2006-01-10 14:45:00,43.94,43.97,43.91,43.95,14700.0,36.5607,36.5856,36.5357,36.569,14700.0
2006-01-10 14:50:00,43.96,43.96,43.86,43.86,10400.0,36.5773,36.5773,36.4941,36.4941,10400.0
2006-01-10 14:55:00,43.87,43.93,43.87,43.91,14600.0,36.5024,36.5523,36.5024,36.5357,14600.0
2006-01-10 15:00:00,43.91,43.98,43.91,43.93,14000.0,36.5357,36.5939,36.5357,36.5523,14000.0
2006-01-10 15:05:00,43.91,43.91,43.88,43.89,9500.0,36.5357,36.5357,36.5107,36.5191,9500.0
2006-01-10 15:10:00,43.88,43.89,43.83,43.89,15800.0,36.5107,36.5191,36.4691,36.5191,15800.0
2006-01-10 15:15:00,43.89,43.95,43.88,43.95,14700.0,36.5191,36.569,36.5107,36.569,14700.0
2006-01-10 15:20:00,43.95,43.99,43.94,43.95,28700.0,36.569,36.6023,36.5607,36.569,28700.0
2006-01-10 15:25:00,43.94,43.94,43.89,43.89,18500.0,36.5607,36.5607,36.5191,36.5191,18500.0
2006-01-10 15:30:00,43.9,43.94,43.89,43.94,46700.0,36.5274,36.5607,36.5191,36.5607,46700.0
2006-01-10 15:35:00,43.95,44.0,43.94,43.96,24300.0,36.569,36.6106,36.5607,36.5773,24300.0
2006-01-10 15:40:00,43.95,43.97,43.91,43.92,35600.0,36.569,36.5856,36.5357,36.544,35600.0
2006-01-10 15:45:00,43.91,43.92,43.82,43.83,63900.0,36.5357,36.544,36.4608,36.4691,63900.0
2006-01-10 15:50:00,43.83,43.86,43.82,43.85,66100.0,36.4691,36.4941,36.4608,36.4858,66100.0
2006-01-10 15:55:00,43.84,43.84,43.8,43.8,96600.0,36.4775,36.4775,36.4442,36.4442,96600.0
2006-01-11 09:30:00,43.71,43.8,43.58,43.66,58200.0,36.3693,36.4442,36.2611,36.3277,58200.0
2006-01-11 09:35:00,43.65,43.74,43.56,43.62,27300.0,36.3194,36.3943,36.2445,36.2944,27300.0
2006-01-11 09:40:00,43.64,43.64,43.48,43.49,25900.0,36.311,36.311,36.1779,36.1862,25900.0
2006-01-11 09:45:00,43.47,43.47,43.23,43.3,59100.0,36.1696,36.1696,35.9699,36.0281,59100.0
2006-01-11 09:50:00,43.3,43.6,43.3,43.59,48600.0,36.0281,36.2778,36.0281,36.2694,48600.0
2006-01-11 09:55:00,43.59,43.75,43.59,43.73,50100.0,36.2694,36.4026,36.2694,36.3859,50100.0
2006-01-11 10:00:00,43.74,43.76,43.49,43.76,48000.0,36.3943,36.4109,36.1862,36.4109,48000.0
2006-01-11 10:05:00,43.74,44.0,43.74,44.0,36700.0,36.3943,36.6106,36.3943,36.6106,36700.0
2006-01-11 10:10:00,44.0,44.19,43.73,43.82,54000.0,36.6106,36.7687,36.3859,36.4608,54000.0
2006-01-11 10:15:00,43.83,44.01,43.81,44.01,21600.0,36.4691,36.6189,36.4525,36.6189,21600.0
2006-01-11 10:20:00,43.98,44.11,43.87,43.94,29300.0,36.5939,36.7021,36.5024,36.5607,29300.0
2006-01-11 10:25:00,43.94,43.94,43.86,43.91,18500.0,36.5607,36.5607,36.4941,36.5357,18500.0
2006-01-11 10:30:00,43.9,43.93,43.83,43.83,16800.0,36.5274,36.5523,36.4691,36.4691,16800.0
2006-01-11 10:35:00,43.84,43.84,43.8,43.8,10000.0,36.4775,36.4775,36.4442,36.4442,10000.0
2006-01-11 10:40:00,43.8,43.83,43.8,43.82,21900.0,36.4442,36.4691,36.4442,36.4608,21900.0
2006-01-11 10:45:00,43.82,43.83,43.76,43.83,15700.0,36.4608,36.4691,36.4109,36.4691,15700.0
2006-01-11 10:50:00,43.84,43.88,43.8,43.8,16000.0,36.4775,36.5107,36.4442,36.4442,16000.0
2006-01-11 10:55:00,43.8,43.83,43.71,43.83,11800.0,36.4442,36.4691,36.3693,36.4691,11800.0
2006-01-11 11:00:00,43.84,43.91,43.81,43.91,21500.0,36.4775,36.5357,36.4525,36.5357,21500.0
2006-01-11 11:05:00,43.92,43.96,43.86,43.96,13000.0,36.544,36.5773,36.4941,36.5773,13000.0
2006-01-11 11:10:00,43.96,43.99,43.96,43.96,13500.0,36.5773,36.6023,36.5773,36.5773,13500.0
2006-01-11 11:15:00,43.94,44.09,43.88,44.08,19600.0,36.5607,36.6855,36.5107,36.6772,19600.0
2006-01-11 11:20:00,44.08,44.16,44.05,44.07,14100.0,36.6772,36.7437,36.6522,36.6688,14100.0
2006-01-11 11:25:00,44.07,44.08,43.99,44.05,15800.0,36.6688,36.6772,36.6023,36.6522,15800.0
2006-01-11 11:30:00,44.03,44.07,43.98,43.99,15000.0,36.6356,36.6688,36.5939,36.6023,15000.0
2006-01-11 11:35:00,43.99,44.15,43.94,44.15,13900.0,36.6023,36.7354,36.5607,36.7354,13900.0
2006-01-11 11:40:00,44.15,44.22,44.04,44.05,18000.0,36.7354,36.7936,36.6439,36.6522,18000.0
2006-01-11 11:45:00,44.04,44.07,43.96,43.96,11000.0,36.6439,36.6688,36.5773,36.5773,11000.0
2006-01-11 11:50:00,43.97,43.98,43.93,43.97,10000.0,36.5856,36.5939,36.5523,36.5856,10000.0
2006-01-11 11:55:00,43.97,44.06,43.97,44.02,31400.0,36.5856,36.6605,36.5856,36.6272,31400.0
2006-01-11 12:00:00,44.02,44.08,43.94,44.01,35600.0,36.6272,36.6772,36.5607,36.6189,35600.0
2006-01-11 12:05:00,44.01,44.04,44.0,44.04,7300.0,36.6189,36.6439,36.6106,36.6439,7300.0
2006-01-11 12:10:00,44.03,44.07,44.03,44.07,16500.0,36.6356,36.6688,36.6356,36.6688,16500.0
2006-01-11 12:15:00,44.06,44.13,44.06,44.12,24100.0,36.6605,36.7188,36.6605,36.7104,24100.0
2006-01-11 12:20:00,44.11,44.22,44.1,44.2,19700.0,36.7021,36.7936,36.6938,36.777,19700.0
2006-01-11 12:25:00,44.18,44.23,44.12,44.13,19000.0,36.7604,36.802,36.7104,36.7188,19000.0
2006-01-11 12:30:00,44.13,44.19,44.12,44.13,21900.0,36.7188,36.7687,36.7104,36.7188,21900.0
2006-01-11 12:35:00,44.14,44.24,44.14,44.22,9200.0,36.7271,36.8103,36.7271,36.7936,9200.0
2006-01-11 12:40:00,44.21,44.22,44.15,44.19,21400.0,36.7853,36.7936,36.7354,36.7687,21400.0
2006-01-11 12:45:00,44.19,44.25,44.19,44.2,20000.0,36.7687,36.8186,36.7687,36.777,20000.0
2006-01-11 12:50:00,44.19,44.2,44.16,44.17,7700.0,36.7687,36.777,36.7437,36.752,7700.0
2006-01-11 12:55:00,44.16,44.18,44.13,44.15,16600.0,36.7437,36.7604,36.7188,36.7354,16600.0
2006-01-11 13:00:00,44.15,44.15,44.04,44.06,25500.0,36.7354,36.7354,36.6439,36.6605,25500.0
2006-01-11 13:05:00,44.06,44.07,44.0,44.04,15800.0,36.6605,36.6688,36.6106,36.6439,15800.0
2006-01-11 13:10:00,44.05,44.11,44.02,44.02,15100.0,36.6522,36.7021,36.6272,36.6272,15100.0
2006-01-11 13:15:00,44.03,44.1,44.01,44.09,7500.0,36.6356,36.6938,36.6189,36.6855,7500.0
2006-01-11 13:20:00,44.08,44.15,44.06,44.11,14300.0,36.6772,36.7354,36.6605,36.7021,14300.0
2006-01-11 13:25:00,44.12,44.16,44.1,44.14,18300.0,36.7104,36.7437,36.6938,36.7271,18300.0
2006-01-11 13:30:00,44.1,44.14,44.08,44.08,12000.0,36.6938,36.7271,36.6772,36.6772,12000.0
2006-01-11 13:35:00,44.09,44.2,44.09,44.19,17500.0,36.6855,36.777,36.6855,36.7687,17500.0
2006-01-11 13:40:00,44.18,44.23,44.18,44.22,13300.0,36.7604,36.802,36.7604,36.7936,13300.0
2006-01-11 13:45:00,44.21,44.21,44.19,44.2,6500.0,36.7853,36.7853,36.7687,36.777,6500.0
2006-01-11 13:50:00,44.21,44.21,44.08,44.09,20000.0,36.7853,36.7853,36.6772,36.6855,20000.0
2006-01-11 13:55:00,44.09,44.22,44.09,44.22,14400.0,36.6855,36.7936,36.6855,36.7936,14400.0
2006-01-11 14:00:00,44.22,44.22,44.16,44.18,9800.0,36.7936,36.7936,36.7437,36.7604,9800.0
2006-01-11 14:05:00,44.19,44.21,44.19,44.21,17700.0,36.7687,36.7853,36.7687,36.7853,17700.0
2006-01-11 14:10:00,44.21,44.3,44.2,44.28,31600.0,36.7853,36.8602,36.777,36.8436,31600.0
2006-01-11 14:15:00,44.26,44.27,44.23,44.24,11100.0,36.8269,36.8352,36.802,36.8103,11100.0
2006-01-11 14:20:00,44.25,44.28,44.24,44.28,10900.0,36.8186,36.8436,36.8103,36.8436,10900.0
2006-01-11 14:25:00,44.29,44.31,44.22,44.25,30200.0,36.8519,36.8685,36.7936,36.8186,30200.0
2006-01-11 14:30:00,44.25,44.28,44.24,44.28,7300.0,36.8186,36.8436,36.8103,36.8436,7300.0
2006-01-11 14:35:00,44.29,44.34,44.28,44.31,13600.0,36.8519,36.8935,36.8436,36.8685,13600.0
2006-01-11 14:40:00,44.31,44.46,44.31,44.44,18500.0,36.8685,36.9933,36.8685,36.9767,18500.0
2006-01-11 14:45:00,44.46,44.51,44.41,44.5,41200.0,36.9933,37.0349,36.9517,37.0266,41200.0
2006-01-11 14:50:00,44.5,44.55,44.42,44.55,23300.0,37.0266,37.0682,36.9601,37.0682,23300.0
2006-01-11 14:55:00,44.55,44.63,44.55,44.6,23300.0,37.0682,37.1348,37.0682,37.1098,23300.0
2006-01-11 15:00:00,44.6,44.64,44.56,44.56,26400.0,37.1098,37.1431,37.0765,37.0765,26400.0
2006-01-11 15:05:00,44.56,44.58,44.52,44.52,14500.0,37.0765,37.0932,37.0433,37.0433,14500.0
2006-01-11 15:10:00,44.51,44.6,44.51,44.55,13400.0,37.0349,37.1098,37.0349,37.0682,13400.0
2006-01-11 15:15:00,44.54,44.57,44.52,44.55,17600.0,37.0599,37.0849,37.0433,37.0682,17600.0
2006-01-11 15:20:00,44.55,44.63,44.55,44.63,19400.0,37.0682,37.1348,37.0682,37.1348,19400.0
2006-01-11 15:25:00,44.63,44.64,44.58,44.64,33100.0,37.1348,37.1431,37.0932,37.1431,33100.0
2006-01-11 15:30:00,44.65,44.68,44.6,44.68,31900.0,37.1514,37.1764,37.1098,37.1764,31900.0
2006-01-11 15:35:00,44.68,44.7,44.65,44.67,37800.0,37.1764,37.193,37.1514,37.1681,37800.0
2006-01-11 15:40:00,44.67,44.68,44.65,44.66,38600.0,37.1681,37.1764,37.1514,37.1597,38600.0
2006-01-11 15:45:00,44.65,44.67,44.65,44.65,43600.0,37.1514,37.1681,37.1514,37.1514,43600.0
2006-01-11 15:50:00,44.65,44.66,44.61,44.63,57900.0,37.1514,37.1597,37.1181,37.1348,57900.0
2006-01-11 15:55:00,44.63,44.64,44.62,44.63,34200.0,37.1348,37.1431,37.1265,37.1348,34200.0
2006-01-12 09:30:00,44.49,44.49,44.14,44.29,44000.0,37.0183,37.0183,36.7271,36.8519,44000.0
2006-01-12 09:35:00,44.29,44.33,43.99,44.05,46000.0,36.8519,36.8852,36.6023,36.6522,46000.0
2006-01-12 09:40:00,44.08,44.35,44.08,44.24,66100.0,36.6772,36.9018,36.6772,36.8103,66100.0
2006-01-12 09:45:00,44.23,44.27,44.14,44.24,46700.0,36.802,36.8352,36.7271,36.8103,46700.0
2006-01-12 09:50:00,44.27,44.28,44.1,44.19,22600.0,36.8352,36.8436,36.6938,36.7687,22600.0
2006-01-12 09:55:00,44.22,44.22,44.12,44.12,17100.0,36.7936,36.7936,36.7104,36.7104,17100.0
2006-01-12 10:00:00,44.12,44.14,43.92,43.92,31500.0,36.7104,36.7271,36.544,36.544,31500.0
2006-01-12 10:05:00,43.91,43.96,43.81,43.96,37100.0,36.5357,36.5773,36.4525,36.5773,37100.0
2006-01-12 10:10:00,43.96,44.02,43.85,44.01,29100.0,36.5773,36.6272,36.4858,36.6189,29100.0
2006-01-12 10:15:00,43.96,44.0,43.89,43.95,23600.0,36.5773,36.6106,36.5191,36.569,23600.0
2006-01-12 10:20:00,43.95,43.96,43.83,43.87,29000.0,36.569,36.5773,36.4691,36.5024,29000.0
2006-01-12 10:25:00,43.9,43.95,43.8,43.81,21100.0,36.5274,36.569,36.4442,36.4525,21100.0
2006-01-12 10:30:00,43.8,43.85,43.75,43.75,20000.0,36.4442,36.4858,36.4026,36.4026,20000.0
2006-01-12 10:35:00,43.71,43.78,43.67,43.78,20400.0,36.3693,36.4275,36.336,36.4275,20400.0
2006-01-12 10:40:00,43.81,43.86,43.8,43.86,9000.0,36.4525,36.4941,36.4442,36.4941,9000.0
2006-01-12 10:45:00,43.86,43.9,43.86,43.89,6800.0,36.4941,36.5274,36.4941,36.5191,6800.0
2006-01-12 10:50:00,43.89,43.9,43.85,43.87,5600.0,36.5191,36.5274,36.4858,36.5024,5600.0
2006-01-12 10:55:00,43.88,43.93,43.87,43.89,16400.0,36.5107,36.5523,36.5024,36.5191,16400.0
2006-01-12 11:00:00,43.88,43.9,43.87,43.87,15100.0,36.5107,36.5274,36.5024,36.5024,15100.0
2006-01-12 11:05:00,43.85,43.86,43.73,43.75,26700.0,36.4858,36.4941,36.3859,36.4026,26700.0
2006-01-12 11:10:00,43.75,43.78,43.74,43.76,5300.0,36.4026,36.4275,36.3943,36.4109,5300.0
2006-01-12 11:15:00,43.78,43.81,43.76,43.78,19600.0,36.4275,36.4525,36.4109,36.4275,19600.0
2006-01-12 11:20:00,43.79,43.85,43.79,43.84,10500.0,36.4359,36.4858,36.4359,36.4775,10500.0
2006-01-12 11:25:00,43.85,43.87,43.75,43.75,11200.0,36.4858,36.5024,36.4026,36.4026,11200.0
2006-01-12 11:30:00,43.75,43.75,43.64,43.72,23200.0,36.4026,36.4026,36.311,36.3776,23200.0
2006-01-12 11:35:00,43.72,43.72,43.67,43.7,14200.0,36.3776,36.3776,36.336,36.361,14200.0
2006-01-12 11:40:00,43.69,43.72,43.65,43.65,22200.0,36.3527,36.3776,36.3194,36.3194,22200.0
2006-01-12 11:45:00,43.65,43.65,43.47,43.5,32800.0,36.3194,36.3194,36.1696,36.1946,32800.0
2006-01-12 11:50:00,43.47,43.49,43.35,43.36,36900.0,36.1696,36.1862,36.0698,36.0781,36900.0
2006-01-12 11:55:00,43.39,43.43,43.36,43.39,19000.0,36.103,36.1363,36.0781,36.103,19000.0
2006-01-12 12:00:00,43.39,43.5,43.39,43.5,10100.0,36.103,36.1946,36.103,36.1946,10100.0
2006-01-12 12:05:00,43.5,43.5,43.42,43.44,11100.0,36.1946,36.1946,36.128,36.1446,11100.0
2006-01-12 12:10:00,43.45,43.45,43.38,43.41,11400.0,36.153,36.153,36.0947,36.1197,11400.0
2006-01-12 12:15:00,43.44,43.5,43.42,43.49,7700.0,36.1446,36.1946,36.128,36.1862,7700.0
2006-01-12 12:20:00,43.48,43.48,43.42,43.42,2500.0,36.1779,36.1779,36.128,36.128,2500.0
2006-01-12 12:25:00,43.42,43.42,43.26,43.3,15800.0,36.128,36.128,35.9949,36.0281,15800.0
2006-01-12 12:30:00,43.3,43.44,43.3,43.44,14200.0,36.0281,36.1446,36.0281,36.1446,14200.0
2006-01-12 12:35:00,43.45,43.46,43.42,43.44,14400.0,36.153,36.1613,36.128,36.1446,14400.0
2006-01-12 12:40:00,43.43,43.47,43.42,43.45,7400.0,36.1363,36.1696,36.128,36.153,7400.0
2006-01-12 12:45:00,43.46,43.52,43.46,43.5,12400.0,36.1613,36.2112,36.1613,36.1946,12400.0
2006-01-12 12:50:00,43.5,43.53,43.49,43.5,6200.0,36.1946,36.2195,36.1862,36.1946,6200.0
2006-01-12 12:55:00,43.49,43.49,43.33,43.34,13300.0,36.1862,36.1862,36.0531,36.0614,13300.0
2006-01-12 13:00:00,43.32,43.34,43.29,43.31,18600.0,36.0448,36.0614,36.0198,36.0365,18600.0
2006-01-12 13:05:00,43.31,43.34,43.29,43.29,10000.0,36.0365,36.0614,36.0198,36.0198,10000.0
2006-01-12 13:10:00,43.3,43.3,43.25,43.26,30400.0,36.0281,36.0281,35.9865,35.9949,30400.0
2006-01-12 13:15:00,43.28,43.34,43.28,43.33,24300.0,36.0115,36.0614,36.0115,36.0531,24300.0
2006-01-12 13:20:00,43.33,43.35,43.31,43.33,23000.0,36.0531,36.0698,36.0365,36.0531,23000.0
2006-01-12 13:25:00,43.34,43.49,43.33,43.49,13600.0,36.0614,36.1862,36.0531,36.1862,13600.0
2006-01-12 13:30:00,43.49,43.6,43.49,43.53,28200.0,36.1862,36.2778,36.1862,36.2195,28200.0
2006-01-12 13:35:00,43.52,43.56,43.45,43.49,12000.0,36.2112,36.2445,36.153,36.1862,12000.0
2006-01-12 13:40:00,43.49,43.58,43.46,43.51,9900.0,36.1862,36.2611,36.1613,36.2029,9900.0
2006-01-12 13:45:00,43.51,43.55,43.51,43.52,11800.0,36.2029,36.2362,36.2029,36.2112,11800.0
2006-01-12 13:50:00,43.52,43.52,43.39,43.4,20300.0,36.2112,36.2112,36.103,36.1114,20300.0
2006-01-12 13:55:00,43.37,43.37,43.25,43.27,18100.0,36.0864,36.0864,35.9865,36.0032,18100.0
2006-01-12 14:00:00,43.26,43.26,43.13,43.16,26800.0,35.9949,35.9949,35.8867,35.9117,26800.0
2006-01-12 14:05:00,43.16,43.19,43.08,43.16,35600.0,35.9117,35.9366,35.8451,35.9117,35600.0
2006-01-12 14:10:00,43.18,43.21,43.13,43.15,34300.0,35.9283,35.9533,35.8867,35.9033,34300.0
2006-01-12 14:15:00,43.12,43.28,43.11,43.2,20100.0,35.8784,36.0115,35.8701,35.9449,20100.0
2006-01-12 14:20:00,43.2,43.26,43.18,43.25,10700.0,35.9449,35.9949,35.9283,35.9865,10700.0
2006-01-12 14:25:00,43.26,43.28,43.24,43.27,9400.0,35.9949,36.0115,35.9782,36.0032,9400.0
2006-01-12 14:30:00,43.24,43.24,43.14,43.19,29800.0,35.9782,35.9782,35.895,35.9366,29800.0
2006-01-12 14:35:00,43.19,43.27,43.19,43.27,8900.0,35.9366,36.0032,35.9366,36.0032,8900.0
2006-01-12 14:40:00,43.27,43.29,43.21,43.22,5200.0,36.0032,36.0198,35.9533,35.9616,5200.0
2006-01-12 14:45:00,43.19,43.21,43.14,43.18,12500.0,35.9366,35.9533,35.895,35.9283,12500.0
2006-01-12 14:50:00,43.18,43.18,43.14,43.14,13300.0,35.9283,35.9283,35.895,35.895,13300.0
2006-01-12 14:55:00,43.15,43.15,43.11,43.11,13800.0,35.9033,35.9033,35.8701,35.8701,13800.0
2006-01-12 15:00:00,43.12,43.13,43.09,43.1,13600.0,35.8784,35.8867,35.8534,35.8617,13600.0
2006-01-12 15:05:00,43.1,43.12,43.09,43.09,24400.0,35.8617,35.8784,35.8534,35.8534,24400.0
2006-01-12 15:10:00,43.09,43.09,43.06,43.06,17300.0,35.8534,35.8534,35.8285,35.8285,17300.0
2006-01-12 15:15:00,43.05,43.06,43.0,43.01,60700.0,35.8201,35.8285,35.7785,35.7869,60700.0
2006-01-12 15:20:00,43.0,43.02,42.94,42.94,19000.0,35.7785,35.7952,35.7286,35.7286,19000.0
2006-01-12 15:25:00,42.94,42.96,42.9,42.9,26600.0,35.7286,35.7452,35.6953,35.6953,26600.0
2006-01-12 15:30:00,42.9,42.93,42.89,42.93,39100.0,35.6953,35.7203,35.687,35.7203,39100.0
2006-01-12 15:35:00,42.92,43.0,42.92,42.93,42500.0,35.712,35.7785,35.712,35.7203,42500.0
2006-01-12 15:40:00,42.93,42.93,42.84,42.85,59400.0,35.7203,35.7203,35.6454,35.6537,59400.0
2006-01-12 15:45:00,42.85,42.88,42.84,42.88,32700.0,35.6537,35.6787,35.6454,35.6787,32700.0
2006-01-12 15:50:00,42.88,42.94,42.88,42.93,42300.0,35.6787,35.7286,35.6787,35.7203,42300.0
2006-01-12 15:55:00,42.93,42.94,42.78,42.88,131300.0,35.7203,35.7286,35.5955,35.6787,131300.0
2006-01-13 09:30:00,42.5,42.51,42.0,42.33,128700.0,35.3625,35.3708,34.9465,35.2211,128700.0
2006-01-13 09:35:00,42.29,42.54,42.26,42.54,38200.0,35.1878,35.3958,35.1628,35.3958,38200.0
2006-01-13 09:40:00,42.54,42.8,42.52,42.78,48500.0,35.3958,35.6121,35.3791,35.5955,48500.0
2006-01-13 09:45:00,42.79,42.82,42.68,42.71,38700.0,35.6038,35.6288,35.5123,35.5372,38700.0
2006-01-13 09:50:00,42.67,42.89,42.59,42.81,47200.0,35.504,35.687,35.4374,35.6204,47200.0
2006-01-13 09:55:00,42.82,43.3,42.82,42.85,90400.0,35.6288,36.0281,35.6288,35.6537,90400.0
2006-01-13 10:00:00,42.85,42.95,42.82,42.83,58900.0,35.6537,35.7369,35.6288,35.6371,58900.0
2006-01-13 10:05:00,42.83,42.88,42.76,42.84,50400.0,35.6371,35.6787,35.5788,35.6454,50400.0
2006-01-13 10:10:00,42.85,43.03,42.81,42.92,40700.0,35.6537,35.8035,35.6204,35.712,40700.0
2006-01-13 10:15:00,42.92,42.92,42.79,42.83,30100.0,35.712,35.712,35.6038,35.6371,30100.0
2006-01-13 10:20:00,42.85,42.85,42.71,42.72,32300.0,35.6537,35.6537,35.5372,35.5456,32300.0
2006-01-13 10:25:00,42.72,42.81,42.66,42.78,33900.0,35.5456,35.6204,35.4956,35.5955,33900.0
2006-01-13 10:30:00,42.78,42.86,42.78,42.85,31200.0,35.5955,35.662,35.5955,35.6537,31200.0
2006-01-13 10:35:00,42.84,43.16,42.84,42.89,62700.0,35.6454,35.9117,35.6454,35.687,62700.0
2006-01-13 10:40:00,42.86,42.89,42.8,42.83,44300.0,35.662,35.687,35.6121,35.6371,44300.0
2006-01-13 10:45:00,42.81,42.82,42.74,42.77,54500.0,35.6204,35.6288,35.5622,35.5872,54500.0
2006-01-13 10:50:00,42.79,42.8,42.72,42.78,33700.0,35.6038,35.6121,35.5456,35.5955,33700.0
2006-01-13 10:55:00,42.79,42.84,42.79,42.84,20400.0,35.6038,35.6454,35.6038,35.6454,20400.0
2006-01-13 11:00:00,42.82,42.82,42.66,42.69,29300.0,35.6288,35.6288,35.4956,35.5206,29300.0
2006-01-13 11:05:00,42.69,42.71,42.57,42.58,36600.0,35.5206,35.5372,35.4207,35.4291,36600.0
2006-01-13 11:10:00,42.58,42.75,42.57,42.74,22600.0,35.4291,35.5705,35.4207,35.5622,22600.0
2006-01-13 11:15:00,42.75,42.82,42.75,42.82,18300.0,35.5705,35.6288,35.5705,35.6288,18300.0
2006-01-13 11:20:00,42.82,42.83,42.78,42.79,50000.0,35.6288,35.6371,35.5955,35.6038,50000.0
2006-01-13 11:25:00,42.79,42.82,42.74,42.75,43600.0,35.6038,35.6288,35.5622,35.5705,43600.0
2006-01-13 11:30:00,42.74,42.78,42.74,42.75,35700.0,35.5622,35.5955,35.5622,35.5705,35700.0
2006-01-13 11:35:00,42.75,42.78,42.73,42.75,24900.0,35.5705,35.5955,35.5539,35.5705,24900.0
2006-01-13 11:40:00,42.75,42.77,42.75,42.77,12500.0,35.5705,35.5872,35.5705,35.5872,12500.0
2006-01-13 11:45:00,42.76,42.78,42.75,42.76,12300.0,35.5788,35.5955,35.5705,35.5788,12300.0
2006-01-13 11:50:00,42.76,42.79,42.76,42.78,20800.0,35.5788,35.6038,35.5788,35.5955,20800.0
2006-01-13 11:55:00,42.78,42.78,42.76,42.77,24500.0,35.5955,35.5955,35.5788,35.5872,24500.0
2006-01-13 12:00:00,42.77,42.83,42.75,42.83,46200.0,35.5872,35.6371,35.5705,35.6371,46200.0
2006-01-13 12:05:00,42.83,42.84,42.76,42.78,32700.0,35.6371,35.6454,35.5788,35.5955,32700.0
2006-01-13 12:10:00,42.77,42.8,42.76,42.79,10300.0,35.5872,35.6121,35.5788,35.6038,10300.0
2006-01-13 12:15:00,42.79,42.8,42.72,42.72,21200.0,35.6038,35.6121,35.5456,35.5456,21200.0
2006-01-13 12:20:00,42.72,42.72,42.66,42.68,36600.0,35.5456,35.5456,35.4956,35.5123,36600.0
2006-01-13 12:25:00,42.69,42.69,42.68,42.69,10700.0,35.5206,35.5206,35.5123,35.5206,10700.0
2006-01-13 12:30:00,42.7,42.7,42.62,42.63,19500.0,35.5289,35.5289,35.4623,35.4707,19500.0
2006-01-13 12:35:00,42.62,42.62,42.58,42.58,23000.0,35.4623,35.4623,35.4291,35.4291,23000.0
2006-01-13 12:40:00,42.58,42.6,42.45,42.45,39400.0,35.4291,35.4457,35.3209,35.3209,39400.0
2006-01-13 12:45:00,42.45,42.49,42.36,42.43,32300.0,35.3209,35.3542,35.246,35.3043,32300.0
2006-01-13 12:50:00,42.43,42.44,42.4,42.44,13400.0,35.3043,35.3126,35.2793,35.3126,13400.0
2006-01-13 12:55:00,42.44,42.49,42.43,42.48,13800.0,35.3126,35.3542,35.3043,35.3459,13800.0
2006-01-13 13:00:00,42.47,42.55,42.47,42.54,32000.0,35.3375,35.4041,35.3375,35.3958,32000.0
2006-01-13 13:05:00,42.55,42.6,42.54,42.59,25800.0,35.4041,35.4457,35.3958,35.4374,25800.0
2006-01-13 13:10:00,42.59,42.59,42.48,42.49,26200.0,35.4374,35.4374,35.3459,35.3542,26200.0
2006-01-13 13:15:00,42.5,42.5,42.45,42.46,15700.0,35.3625,35.3625,35.3209,35.3292,15700.0
2006-01-13 13:20:00,42.46,42.5,42.46,42.5,16400.0,35.3292,35.3625,35.3292,35.3625,16400.0
2006-01-13 13:25:00,42.5,42.59,42.49,42.59,22900.0,35.3625,35.4374,35.3542,35.4374,22900.0
2006-01-13 13:30:00,42.59,42.64,42.58,42.63,22300.0,35.4374,35.479,35.4291,35.4707,22300.0
2006-01-13 13:35:00,42.63,42.64,42.49,42.52,24500.0,35.4707,35.479,35.3542,35.3791,24500.0
2006-01-13 13:40:00,42.51,42.51,42.48,42.5,9700.0,35.3708,35.3708,35.3459,35.3625,9700.0
2006-01-13 13:45:00,42.49,42.49,42.47,42.49,15600.0,35.3542,35.3542,35.3375,35.3542,15600.0
2006-01-13 13:50:00,42.49,42.49,42.48,42.48,5700.0,35.3542,35.3542,35.3459,35.3459,5700.0
2006-01-13 13:55:00,42.48,42.55,42.48,42.5,26100.0,35.3459,35.4041,35.3459,35.3625,26100.0
2006-01-13 14:00:00,42.5,42.51,42.49,42.51,10800.0,35.3625,35.3708,35.3542,35.3708,10800.0
2006-01-13 14:05:00,42.52,42.59,42.52,42.58,23600.0,35.3791,35.4374,35.3791,35.4291,23600.0
2006-01-13 14:10:00,42.58,42.58,42.47,42.5,23100.0,35.4291,35.4291,35.3375,35.3625,23100.0
2006-01-13 14:15:00,42.5,42.54,42.48,42.54,24800.0,35.3625,35.3958,35.3459,35.3958,24800.0
2006-01-13 14:20:00,42.54,42.54,42.5,42.51,23400.0,35.3958,35.3958,35.3625,35.3708,23400.0
2006-01-13 14:25:00,42.5,42.51,42.42,42.43,18500.0,35.3625,35.3708,35.2959,35.3043,18500.0
2006-01-13 14:30:00,42.43,42.46,42.41,42.44,12300.0,35.3043,35.3292,35.2876,35.3126,12300.0
2006-01-13 14:35:00,42.45,42.48,42.41,42.44,17100.0,35.3209,35.3459,35.2876,35.3126,17100.0
2006-01-13 14:40:00,42.45,42.53,42.45,42.51,15600.0,35.3209,35.3875,35.3209,35.3708,15600.0
2006-01-13 14:45:00,42.51,42.56,42.51,42.56,14700.0,35.3708,35.4124,35.3708,35.4124,14700.0
2006-01-13 14:50:00,42.59,42.6,42.56,42.56,19600.0,35.4374,35.4457,35.4124,35.4124,19600.0
2006-01-13 14:55:00,42.55,42.6,42.53,42.6,15500.0,35.4041,35.4457,35.3875,35.4457,15500.0
2006-01-13 15:00:00,42.61,42.69,42.6,42.61,15900.0,35.454,35.5206,35.4457,35.454,15900.0
2006-01-13 15:05:00,42.6,42.61,42.52,42.52,37200.0,35.4457,35.454,35.3791,35.3791,37200.0
2006-01-13 15:10:00,42.53,42.56,42.51,42.54,15800.0,35.3875,35.4124,35.3708,35.3958,15800.0
2006-01-13 15:15:00,42.53,42.53,42.42,42.44,11500.0,35.3875,35.3875,35.2959,35.3126,11500.0
2006-01-13 15:20:00,42.44,42.53,42.43,42.49,14300.0,35.3126,35.3875,35.3043,35.3542,14300.0
2006-01-13 15:25:00,42.48,42.5,42.48,42.5,18600.0,35.3459,35.3625,35.3459,35.3625,18600.0
2006-01-13 15:30:00,42.5,42.6,42.5,42.58,39700.0,35.3625,35.4457,35.3625,35.4291,39700.0
2006-01-13 15:35:00,42.57,42.71,42.57,42.66,44100.0,35.4207,35.5372,35.4207,35.4956,44100.0
2006-01-13 15:40:00,42.66,42.75,42.66,42.74,37400.0,35.4956,35.5705,35.4956,35.5622,37400.0
2006-01-13 15:45:00,42.73,42.74,42.5,42.5,96500.0,35.5539,35.5622,35.3625,35.3625,96500.0
2006-01-13 15:50:00,42.5,42.51,42.41,42.42,100200.0,35.3625,35.3708,35.2876,35.2959,100200.0
2006-01-13 15:55:00,42.41,42.43,42.4,42.43,112000.0,35.2876,35.3043,35.2793,35.3043,112000.0
2006-01-17 09:30:00,42.2,42.22,42.04,42.18,118800.0,35.1129,35.1295,34.9798,35.0962,118800.0
2006-01-17 09:35:00,42.17,42.17,41.86,42.12,53500.0,35.0879,35.0879,34.83,35.0463,53500.0
2006-01-17 09:40:00,42.12,42.17,41.9,42.05,39500.0,35.0463,35.0879,34.8633,34.9881,39500.0
2006-01-17 09:45:00,42.02,42.17,41.98,42.04,61500.0,34.9631,35.0879,34.9298,34.9798,61500.0
2006-01-17 09:50:00,42.04,42.2,42.04,42.08,45200.0,34.9798,35.1129,34.9798,35.013,45200.0
2006-01-17 09:55:00,42.08,42.24,42.07,42.24,46200.0,35.013,35.1462,35.0047,35.1462,46200.0
2006-01-17 10:00:00,42.24,42.27,42.16,42.27,26700.0,35.1462,35.1711,35.0796,35.1711,26700.0
2006-01-17 10:05:00,42.26,42.32,42.13,42.13,21200.0,35.1628,35.2127,35.0546,35.0546,21200.0
2006-01-17 10:10:00,42.14,42.16,42.09,42.16,16300.0,35.063,35.0796,35.0214,35.0796,16300.0
2006-01-17 10:15:00,42.16,42.22,42.11,42.22,29600.0,35.0796,35.1295,35.038,35.1295,29600.0
2006-01-17 10:20:00,42.24,42.24,42.12,42.22,28500.0,35.1462,35.1462,35.0463,35.1295,28500.0
2006-01-17 10:25:00,42.23,42.23,42.05,42.14,90200.0,35.1378,35.1378,34.9881,35.063,90200.0
2006-01-17 10:30:00,42.13,42.17,42.06,42.08,50500.0,35.0546,35.0879,34.9964,35.013,50500.0
2006-01-17 10:35:00,42.08,42.09,41.9,41.92,36700.0,35.013,35.0214,34.8633,34.8799,36700.0
2006-01-17 10:40:00,41.92,41.97,41.88,41.89,23800.0,34.8799,34.9215,34.8466,34.8549,23800.0
2006-01-17 10:45:00,41.9,41.94,41.81,41.81,70600.0,34.8633,34.8965,34.7884,34.7884,70600.0
2006-01-17 10:50:00,41.82,41.9,41.81,41.87,24300.0,34.7967,34.8633,34.7884,34.8383,24300.0
2006-01-17 10:55:00,41.87,41.92,41.82,41.88,19000.0,34.8383,34.8799,34.7967,34.8466,19000.0
2006-01-17 11:00:00,41.88,41.93,41.86,41.87,25200.0,34.8466,34.8882,34.83,34.8383,25200.0
2006-01-17 11:05:00,41.86,41.9,41.84,41.84,22200.0,34.83,34.8633,34.8133,34.8133,22200.0
2006-01-17 11:10:00,41.86,41.91,41.86,41.91,22300.0,34.83,34.8716,34.83,34.8716,22300.0
2006-01-17 11:15:00,41.92,41.99,41.9,41.99,11400.0,34.8799,34.9382,34.8633,34.9382,11400.0
2006-01-17 11:20:00,41.98,41.98,41.9,41.93,18100.0,34.9298,34.9298,34.8633,34.8882,18100.0
2006-01-17 11:25:00,41.93,41.97,41.92,41.97,10900.0,34.8882,34.9215,34.8799,34.9215,10900.0
2006-01-17 11:30:00,41.96,41.98,41.79,41.81,32400.0,34.9132,34.9298,34.7717,34.7884,32400.0
2006-01-17 11:35:00,41.8,41.81,41.76,41.79,22500.0,34.7801,34.7884,34.7468,34.7717,22500.0
2006-01-17 11:40:00,41.79,41.8,41.76,41.76,16400.0,34.7717,34.7801,34.7468,34.7468,16400.0
2006-01-17 11:45:00,41.76,41.9,41.76,41.86,26900.0,34.7468,34.8633,34.7468,34.83,26900.0
2006-01-17 11:50:00,41.86,41.88,41.81,41.81,7500.0,34.83,34.8466,34.7884,34.7884,7500.0
2006-01-17 11:55:00,41.8,41.88,41.78,41.8,17800.0,34.7801,34.8466,34.7634,34.7801,17800.0
2006-01-17 12:00:00,41.79,41.92,41.79,41.92,14100.0,34.7717,34.8799,34.7717,34.8799,14100.0
2006-01-17 12:05:00,41.9,41.96,41.87,41.94,22600.0,34.8633,34.9132,34.8383,34.8965,22600.0
2006-01-17 12:10:00,41.93,41.93,41.84,41.84,13500.0,34.8882,34.8882,34.8133,34.8133,13500.0
2006-01-17 12:15:00,41.83,41.86,41.81,41.82,7400.0,34.805,34.83,34.7884,34.7967,7400.0
2006-01-17 12:20:00,41.82,41.82,41.71,41.75,37900.0,34.7967,34.7967,34.7052,34.7385,37900.0
2006-01-17 12:25:00,41.74,41.74,41.63,41.63,22300.0,34.7301,34.7301,34.6386,34.6386,22300.0
2006-01-17 12:30:00,41.61,41.71,41.55,41.61,31300.0,34.622,34.7052,34.572,34.622,31300.0
2006-01-17 12:35:00,41.6,41.64,41.52,41.58,42600.0,34.6136,34.6469,34.5471,34.597,42600.0
2006-01-17 12:40:00,41.62,41.66,41.59,41.66,10800.0,34.6303,34.6636,34.6053,34.6636,10800.0
2006-01-17 12:45:00,41.66,41.68,41.58,41.67,19500.0,34.6636,34.6802,34.597,34.6719,19500.0
2006-01-17 12:50:00,41.67,41.77,41.67,41.77,26500.0,34.6719,34.7551,34.6719,34.7551,26500.0
2006-01-17 12:55:00,41.78,41.85,41.77,41.81,25300.0,34.7634,34.8217,34.7551,34.7884,25300.0
2006-01-17 13:00:00,41.8,41.8,41.69,41.69,29600.0,34.7801,34.7801,34.6885,34.6885,29600.0
2006-01-17 13:05:00,41.7,41.72,41.65,41.7,22400.0,34.6969,34.7135,34.6553,34.6969,22400.0
2006-01-17 13:10:00,41.7,41.7,41.65,41.65,7300.0,34.6969,34.6969,34.6553,34.6553,7300.0
2006-01-17 13:15:00,41.64,41.66,41.6,41.6,21200.0,34.6469,34.6636,34.6136,34.6136,21200.0
2006-01-17 13:20:00,41.59,41.65,41.56,41.56,20900.0,34.6053,34.6553,34.5804,34.5804,20900.0
2006-01-17 13:25:00,41.57,41.65,41.56,41.65,9400.0,34.5887,34.6553,34.5804,34.6553,9400.0
2006-01-17 13:30:00,41.63,41.64,41.57,41.57,10200.0,34.6386,34.6469,34.5887,34.5887,10200.0
2006-01-17 13:35:00,41.58,41.62,41.56,41.61,8100.0,34.597,34.6303,34.5804,34.622,8100.0
2006-01-17 13:40:00,41.61,41.61,41.6,41.61,6300.0,34.622,34.622,34.6136,34.622,6300.0
2006-01-17 13:45:00,41.6,41.6,41.55,41.58,14400.0,34.6136,34.6136,34.572,34.597,14400.0
2006-01-17 13:50:00,41.58,41.67,41.57,41.64,9100.0,34.597,34.6719,34.5887,34.6469,9100.0
2006-01-17 13:55:00,41.64,41.79,41.63,41.64,34700.0,34.6469,34.7717,34.6386,34.6469,34700.0
2006-01-17 14:00:00,41.65,41.84,41.65,41.75,33600.0,34.6553,34.8133,34.6553,34.7385,33600.0
2006-01-17 14:05:00,41.74,41.79,41.67,41.67,57100.0,34.7301,34.7717,34.6719,34.6719,57100.0
2006-01-17 14:10:00,41.66,41.72,41.65,41.71,9000.0,34.6636,34.7135,34.6553,34.7052,9000.0
2006-01-17 14:15:00,41.66,41.75,41.65,41.74,16300.0,34.6636,34.7385,34.6553,34.7301,16300.0
2006-01-17 14:20:00,41.74,41.74,41.68,41.73,17200.0,34.7301,34.7301,34.6802,34.7218,17200.0
2006-01-17 14:25:00,41.73,41.77,41.72,41.77,35300.0,34.7218,34.7551,34.7135,34.7551,35300.0
2006-01-17 14:30:00,41.77,41.86,41.77,41.86,34100.0,34.7551,34.83,34.7551,34.83,34100.0
2006-01-17 14:35:00,41.85,41.86,41.83,41.84,21000.0,34.8217,34.83,34.805,34.8133,21000.0
2006-01-17 14:40:00,41.83,41.83,41.76,41.82,11100.0,34.805,34.805,34.7468,34.7967,11100.0
2006-01-17 14:45:00,41.82,41.83,41.8,41.81,8200.0,34.7967,34.805,34.7801,34.7884,8200.0
2006-01-17 14:50:00,41.8,41.94,41.73,41.94,29700.0,34.7801,34.8965,34.7218,34.8965,29700.0
2006-01-17 14:55:00,41.94,41.94,41.85,41.91,21400.0,34.8965,34.8965,34.8217,34.8716,21400.0
2006-01-17 15:00:00,41.9,41.92,41.84,41.89,20500.0,34.8633,34.8799,34.8133,34.8549,20500.0
2006-01-17 15:05:00,41.88,41.94,41.87,41.94,21300.0,34.8466,34.8965,34.8383,34.8965,21300.0
2006-01-17 15:10:00,41.94,41.94,41.89,41.9,21400.0,34.8965,34.8965,34.8549,34.8633,21400.0
2006-01-17 15:15:00,41.9,41.9,41.83,41.85,18600.0,34.8633,34.8633,34.805,34.8217,18600.0
2006-01-17 15:20:00,41.84,41.86,41.81,41.81,22800.0,34.8133,34.83,34.7884,34.7884,22800.0
2006-01-17 15:25:00,41.81,41.81,41.79,41.81,32000.0,34.7884,34.7884,34.7717,34.7884,32000.0
2006-01-17 15:30:00,41.81,41.86,41.8,41.85,23800.0,34.7884,34.83,34.7801,34.8217,23800.0
2006-01-17 15:35:00,41.84,41.84,41.77,41.79,40900.0,34.8133,34.8133,34.7551,34.7717,40900.0
2006-01-17 15:40:00,41.79,41.86,41.77,41.82,27100.0,34.7717,34.83,34.7551,34.7967,27100.0
2006-01-17 15:45:00,41.82,41.88,41.8,41.87,25200.0,34.7967,34.8466,34.7801,34.8383,25200.0
2006-01-17 15:50:00,41.87,41.87,41.77,41.78,37800.0,34.8383,34.8383,34.7551,34.7634,37800.0
2006-01-17 15:55:00,41.78,41.8,41.73,41.74,41400.0,34.7634,34.7801,34.7218,34.7301,41400.0
2006-01-18 09:30:00,41.74,41.75,41.42,41.65,72000.0,34.7301,34.7385,34.4639,34.6553,72000.0
2006-01-18 09:35:00,41.65,42.06,41.65,42.06,36800.0,34.6553,34.9964,34.6553,34.9964,36800.0
2006-01-18 09:40:00,42.08,42.11,41.79,42.06,48300.0,35.013,35.038,34.7717,34.9964,48300.0
2006-01-18 09:45:00,42.06,42.11,41.74,41.75,65200.0,34.9964,35.038,34.7301,34.7385,65200.0
2006-01-18 09:50:00,41.75,42.05,41.73,41.93,67700.0,34.7385,34.9881,34.7218,34.8882,67700.0
2006-01-18 09:55:00,41.92,41.94,41.71,41.91,36900.0,34.8799,34.8965,34.7052,34.8716,36900.0
2006-01-18 10:00:00,41.91,41.95,41.69,41.8,81700.0,34.8716,34.9049,34.6885,34.7801,81700.0
2006-01-18 10:05:00,41.81,41.86,41.67,41.71,37400.0,34.7884,34.83,34.6719,34.7052,37400.0
2006-01-18 10:10:00,41.72,41.83,41.65,41.83,23000.0,34.7135,34.805,34.6553,34.805,23000.0
2006-01-18 10:15:00,41.84,41.88,41.74,41.8,34200.0,34.8133,34.8466,34.7301,34.7801,34200.0
2006-01-18 10:20:00,41.81,42.03,41.81,41.94,59000.0,34.7884,34.9714,34.7884,34.8965,59000.0
2006-01-18 10:25:00,41.94,41.94,41.66,41.76,101600.0,34.8965,34.8965,34.6636,34.7468,101600.0
2006-01-18 10:30:00,41.79,41.83,41.7,41.71,24000.0,34.7717,34.805,34.6969,34.7052,24000.0
2006-01-18 10:35:00,41.7,41.85,41.67,41.68,33000.0,34.6969,34.8217,34.6719,34.6802,33000.0
2006-01-18 10:40:00,41.67,41.81,41.67,41.8,35300.0,34.6719,34.7884,34.6719,34.7801,35300.0
2006-01-18 10:45:00,41.78,41.81,41.56,41.57,22800.0,34.7634,34.7884,34.5804,34.5887,22800.0
2006-01-18 10:50:00,41.58,41.65,41.5,41.6,26500.0,34.597,34.6553,34.5304,34.6136,26500.0
2006-01-18 10:55:00,41.61,41.62,41.36,41.37,14100.0,34.622,34.6303,34.414,34.4223,14100.0
2006-01-18 11:00:00,41.37,41.47,41.28,41.46,36100.0,34.4223,34.5055,34.3474,34.4972,36100.0
2006-01-18 11:05:00,41.46,41.58,41.39,41.48,23800.0,34.4972,34.597,34.4389,34.5138,23800.0
2006-01-18 11:10:00,41.48,41.5,41.39,41.41,15000.0,34.5138,34.5304,34.4389,34.4556,15000.0
2006-01-18 11:15:00,41.41,41.48,41.35,41.48,17500.0,34.4556,34.5138,34.4056,34.5138,17500.0
2006-01-18 11:20:00,41.48,41.61,41.4,41.54,14900.0,34.5138,34.622,34.4472,34.5637,14900.0
2006-01-18 11:25:00,41.57,41.64,41.56,41.57,5400.0,34.5887,34.6469,34.5804,34.5887,5400.0
2006-01-18 11:30:00,41.56,41.68,41.55,41.65,29800.0,34.5804,34.6802,34.572,34.6553,29800.0
2006-01-18 11:35:00,41.64,41.65,41.6,41.61,27100.0,34.6469,34.6553,34.6136,34.622,27100.0
2006-01-18 11:40:00,41.61,41.68,41.57,41.68,14700.0,34.622,34.6802,34.5887,34.6802,14700.0
2006-01-18 11:45:00,41.68,41.75,41.65,41.65,8400.0,34.6802,34.7385,34.6553,34.6553,8400.0
2006-01-18 11:50:00,41.65,41.67,41.56,41.67,18700.0,34.6553,34.6719,34.5804,34.6719,18700.0
2006-01-18 11:55:00,41.67,41.68,41.55,41.64,45400.0,34.6719,34.6802,34.572,34.6469,45400.0
2006-01-18 12:00:00,41.64,41.66,41.61,41.66,18300.0,34.6469,34.6636,34.622,34.6636,18300.0
2006-01-18 12:05:00,41.64,41.67,41.6,41.64,38300.0,34.6469,34.6719,34.6136,34.6469,38300.0
2006-01-18 12:10:00,41.64,41.65,41.57,41.63,10400.0,34.6469,34.6553,34.5887,34.6386,10400.0
2006-01-18 12:15:00,41.61,41.61,41.46,41.46,11900.0,34.622,34.622,34.4972,34.4972,11900.0
2006-01-18 12:20:00,41.46,41.46,41.38,41.38,5700.0,34.4972,34.4972,34.4306,34.4306,5700.0
2006-01-18 12:25:00,41.36,41.48,41.34,41.46,13400.0,34.414,34.5138,34.3973,34.4972,13400.0
2006-01-18 12:30:00,41.45,41.48,41.4,41.44,18800.0,34.4888,34.5138,34.4472,34.4805,18800.0
2006-01-18 12:35:00,41.44,41.48,41.41,41.48,9200.0,34.4805,34.5138,34.4556,34.5138,9200.0
2006-01-18 12:40:00,41.47,41.5,41.4,41.44,25500.0,34.5055,34.5304,34.4472,34.4805,25500.0
2006-01-18 12:45:00,41.42,41.46,41.37,41.37,9100.0,34.4639,34.4972,34.4223,34.4223,9100.0
2006-01-18 12:50:00,41.37,41.37,41.25,41.25,19400.0,34.4223,34.4223,34.3224,34.3224,19400.0
2006-01-18 12:55:00,41.24,41.25,41.12,41.12,37100.0,34.3141,34.3224,34.2143,34.2143,37100.0
2006-01-18 13:00:00,41.13,41.26,41.06,41.22,45600.0,34.2226,34.3307,34.1643,34.2975,45600.0
2006-01-18 13:05:00,41.22,41.38,41.16,41.38,36200.0,34.2975,34.4306,34.2475,34.4306,36200.0
2006-01-18 13:10:00,41.4,41.42,41.33,41.38,16300.0,34.4472,34.4639,34.389,34.4306,16300.0
2006-01-18 13:15:00,41.39,41.42,41.34,41.34,23300.0,34.4389,34.4639,34.3973,34.3973,23300.0
2006-01-18 13:20:00,41.32,41.34,41.16,41.25,63500.0,34.3807,34.3973,34.2475,34.3224,63500.0
2006-01-18 13:25:00,41.21,41.26,41.09,41.09,38000.0,34.2891,34.3307,34.1893,34.1893,38000.0
2006-01-18 13:30:00,41.09,41.13,41.06,41.1,16100.0,34.1893,34.2226,34.1643,34.1976,16100.0
2006-01-18 13:35:00,41.1,41.15,41.08,41.12,11900.0,34.1976,34.2392,34.181,34.2143,11900.0
2006-01-18 13:40:00,41.13,41.22,41.08,41.19,20700.0,34.2226,34.2975,34.181,34.2725,20700.0
2006-01-18 13:45:00,41.21,41.25,41.13,41.13,20400.0,34.2891,34.3224,34.2226,34.2226,20400.0
2006-01-18 13:50:00,41.13,41.19,41.1,41.12,17600.0,34.2226,34.2725,34.1976,34.2143,17600.0
2006-01-18 13:55:00,41.12,41.19,41.11,41.15,22400.0,34.2143,34.2725,34.2059,34.2392,22400.0
2006-01-18 14:00:00,41.15,41.27,41.11,41.25,51900.0,34.2392,34.3391,34.2059,34.3224,51900.0
2006-01-18 14:05:00,41.28,41.31,41.19,41.2,39200.0,34.3474,34.3724,34.2725,34.2808,39200.0
2006-01-18 14:10:00,41.2,41.33,41.2,41.33,19800.0,34.2808,34.389,34.2808,34.389,19800.0
2006-01-18 14:15:00,41.34,41.58,41.34,41.54,32200.0,34.3973,34.597,34.3973,34.5637,32200.0
2006-01-18 14:20:00,41.54,41.55,41.42,41.47,53100.0,34.5637,34.572,34.4639,34.5055,53100.0
2006-01-18 14:25:00,41.48,41.59,41.47,41.48,22700.0,34.5138,34.6053,34.5055,34.5138,22700.0
2006-01-18 14:30:00,41.47,41.61,41.47,41.54,54700.0,34.5055,34.622,34.5055,34.5637,54700.0
2006-01-18 14:35:00,41.53,41.57,41.4,41.48,22200.0,34.5554,34.5887,34.4472,34.5138,22200.0
2006-01-18 14:40:00,41.46,41.48,41.29,41.29,16000.0,34.4972,34.5138,34.3557,34.3557,16000.0
2006-01-18 14:45:00,41.3,41.37,41.28,41.34,29500.0,34.364,34.4223,34.3474,34.3973,29500.0
2006-01-18 14:50:00,41.32,41.43,41.27,41.37,30900.0,34.3807,34.4722,34.3391,34.4223,30900.0
2006-01-18 14:55:00,41.37,41.4,41.29,41.36,27100.0,34.4223,34.4472,34.3557,34.414,27100.0
2006-01-18 15:00:00,41.38,41.39,41.35,41.39,23900.0,34.4306,34.4389,34.4056,34.4389,23900.0
2006-01-18 15:05:00,41.39,41.42,41.37,41.4,35100.0,34.4389,34.4639,34.4223,34.4472,35100.0
2006-01-18 15:10:00,41.4,41.43,41.38,41.38,18600.0,34.4472,34.4722,34.4306,34.4306,18600.0
2006-01-18 15:15:00,41.38,41.44,41.38,41.41,23200.0,34.4306,34.4805,34.4306,34.4556,23200.0
2006-01-18 15:20:00,41.42,41.45,41.39,41.41,25400.0,34.4639,34.4888,34.4389,34.4556,25400.0
2006-01-18 15:25:00,41.41,41.51,41.39,41.5,37200.0,34.4556,34.5388,34.4389,34.5304,37200.0
2006-01-18 15:30:00,41.5,41.59,41.43,41.44,37000.0,34.5304,34.6053,34.4722,34.4805,37000.0
2006-01-18 15:35:00,41.46,41.48,41.4,41.43,36500.0,34.4972,34.5138,34.4472,34.4722,36500.0
2006-01-18 15:40:00,41.42,41.6,41.41,41.6,32900.0,34.4639,34.6136,34.4556,34.6136,32900.0
2006-01-18 15:45:00,41.6,41.64,41.53,41.63,47800.0,34.6136,34.6469,34.5554,34.6386,47800.0
2006-01-18 15:50:00,41.63,41.65,41.56,41.56,30200.0,34.6386,34.6553,34.5804,34.5804,30200.0
2006-01-18 15:55:00,41.58,41.58,41.5,41.51,41000.0,34.597,34.597,34.5304,34.5388,41000.0
2006-01-19 09:30:00,41.48,41.48,41.09,41.12,50500.0,34.5138,34.5138,34.1893,34.2143,50500.0
2006-01-19 09:35:00,41.12,41.6,41.12,41.58,34400.0,34.2143,34.6136,34.2143,34.597,34400.0
2006-01-19 09:40:00,41.6,41.6,41.29,41.42,32100.0,34.6136,34.6136,34.3557,34.4639,32100.0
2006-01-19 09:45:00,41.42,41.49,41.15,41.28,49900.0,34.4639,34.5221,34.2392,34.3474,49900.0
2006-01-19 09:50:00,41.27,41.35,41.19,41.21,17400.0,34.3391,34.4056,34.2725,34.2891,17400.0
2006-01-19 09:55:00,41.21,41.29,41.18,41.28,21200.0,34.2891,34.3557,34.2642,34.3474,21200.0
2006-01-19 10:00:00,41.29,41.29,41.02,41.11,47400.0,34.3557,34.3557,34.1311,34.2059,47400.0
2006-01-19 10:05:00,41.1,41.13,40.98,41.0,57500.0,34.1976,34.2226,34.0978,34.1144,57500.0
2006-01-19 10:10:00,41.0,41.02,40.94,40.96,28400.0,34.1144,34.1311,34.0645,34.0811,28400.0
2006-01-19 10:15:00,40.97,41.01,40.81,40.82,57800.0,34.0895,34.1227,33.9563,33.9646,57800.0
2006-01-19 10:20:00,40.81,40.89,40.68,40.79,58400.0,33.9563,34.0229,33.8482,33.9397,58400.0
2006-01-19 10:25:00,40.79,40.89,40.78,40.8,17200.0,33.9397,34.0229,33.9314,33.948,17200.0
2006-01-19 10:30:00,40.8,40.95,40.8,40.92,28200.0,33.948,34.0728,33.948,34.0478,28200.0
2006-01-19 10:35:00,40.92,41.05,40.9,40.96,47500.0,34.0478,34.156,34.0312,34.0811,47500.0
2006-01-19 10:40:00,40.96,41.0,40.85,40.86,19700.0,34.0811,34.1144,33.9896,33.9979,19700.0
2006-01-19 10:45:00,40.88,41.06,40.82,41.06,21100.0,34.0146,34.1643,33.9646,34.1643,21100.0
2006-01-19 10:50:00,41.05,41.06,40.93,40.93,57000.0,34.156,34.1643,34.0562,34.0562,57000.0
2006-01-19 10:55:00,40.93,41.0,40.82,40.99,39300.0,34.0562,34.1144,33.9646,34.1061,39300.0
2006-01-19 11:00:00,40.97,41.01,40.91,40.92,10800.0,34.0895,34.1227,34.0395,34.0478,10800.0
2006-01-19 11:05:00,40.93,40.96,40.93,40.95,5800.0,34.0562,34.0811,34.0562,34.0728,5800.0
2006-01-19 11:10:00,40.95,40.98,40.93,40.95,8600.0,34.0728,34.0978,34.0562,34.0728,8600.0
2006-01-19 11:15:00,40.93,40.99,40.88,40.97,11300.0,34.0562,34.1061,34.0146,34.0895,11300.0
2006-01-19 11:20:00,40.97,41.04,40.96,41.04,9300.0,34.0895,34.1477,34.0811,34.1477,9300.0
2006-01-19 11:25:00,41.03,41.05,40.99,41.02,15600.0,34.1394,34.156,34.1061,34.1311,15600.0
2006-01-19 11:30:00,41.0,41.08,40.98,41.03,26500.0,34.1144,34.181,34.0978,34.1394,26500.0
2006-01-19 11:35:00,41.03,41.11,41.02,41.1,9000.0,34.1394,34.2059,34.1311,34.1976,9000.0
2006-01-19 11:40:00,41.1,41.12,41.02,41.02,31200.0,34.1976,34.2143,34.1311,34.1311,31200.0
2006-01-19 11:45:00,41.01,41.05,41.01,41.04,6100.0,34.1227,34.156,34.1227,34.1477,6100.0
2006-01-19 11:50:00,41.04,41.2,41.04,41.1,20900.0,34.1477,34.2808,34.1477,34.1976,20900.0
2006-01-19 11:55:00,41.11,41.15,41.09,41.1,7100.0,34.2059,34.2392,34.1893,34.1976,7100.0
2006-01-19 12:00:00,41.09,41.15,41.06,41.11,20300.0,34.1893,34.2392,34.1643,34.2059,20300.0
2006-01-19 12:05:00,41.12,41.15,41.07,41.11,11300.0,34.2143,34.2392,34.1727,34.2059,11300.0
2006-01-19 12:10:00,41.11,41.12,41.01,41.02,9100.0,34.2059,34.2143,34.1227,34.1311,9100.0
2006-01-19 12:15:00,41.03,41.09,41.02,41.06,21100.0,34.1394,34.1893,34.1311,34.1643,21100.0
2006-01-19 12:20:00,41.06,41.17,41.05,41.13,34000.0,34.1643,34.2559,34.156,34.2226,34000.0
2006-01-19 12:25:00,41.12,41.15,41.08,41.15,24500.0,34.2143,34.2392,34.181,34.2392,24500.0
2006-01-19 12:30:00,41.15,41.15,41.05,41.05,11400.0,34.2392,34.2392,34.156,34.156,11400.0
2006-01-19 12:35:00,41.04,41.06,41.02,41.03,30400.0,34.1477,34.1643,34.1311,34.1394,30400.0
2006-01-19 12:40:00,41.03,41.04,41.02,41.02,8000.0,34.1394,34.1477,34.1311,34.1311,8000.0
2006-01-19 12:45:00,41.03,41.04,41.03,41.04,14100.0,34.1394,34.1477,34.1394,34.1477,14100.0
2006-01-19 12:50:00,41.04,41.05,40.99,40.99,16700.0,34.1477,34.156,34.1061,34.1061,16700.0
2006-01-19 12:55:00,40.98,41.0,40.92,41.0,6400.0,34.0978,34.1144,34.0478,34.1144,6400.0
2006-01-19 13:00:00,41.0,41.09,40.99,40.99,19900.0,34.1144,34.1893,34.1061,34.1061,19900.0
2006-01-19 13:05:00,40.98,41.12,40.98,41.12,33000.0,34.0978,34.2143,34.0978,34.2143,33000.0
2006-01-19 13:10:00,41.1,41.1,41.03,41.1,15500.0,34.1976,34.1976,34.1394,34.1976,15500.0
2006-01-19 13:15:00,41.07,41.1,41.02,41.08,11700.0,34.1727,34.1976,34.1311,34.181,11700.0
2006-01-19 13:20:00,41.08,41.15,41.08,41.12,15600.0,34.181,34.2392,34.181,34.2143,15600.0
2006-01-19 13:25:00,41.13,41.13,41.0,41.05,20900.0,34.2226,34.2226,34.1144,34.156,20900.0
2006-01-19 13:30:00,41.05,41.11,41.04,41.07,17000.0,34.156,34.2059,34.1477,34.1727,17000.0
2006-01-19 13:35:00,41.07,41.08,41.07,41.07,9200.0,34.1727,34.181,34.1727,34.1727,9200.0
2006-01-19 13:40:00,41.06,41.09,41.06,41.09,15000.0,34.1643,34.1893,34.1643,34.1893,15000.0
2006-01-19 13:45:00,41.09,41.12,41.09,41.12,6300.0,34.1893,34.2143,34.1893,34.2143,6300.0
2006-01-19 13:50:00,41.11,41.11,41.03,41.09,10500.0,34.2059,34.2059,34.1394,34.1893,10500.0
2006-01-19 13:55:00,41.09,41.09,41.07,41.08,7200.0,34.1893,34.1893,34.1727,34.181,7200.0
2006-01-19 14:00:00,41.08,41.08,41.05,41.08,11500.0,34.181,34.181,34.156,34.181,11500.0
2006-01-19 14:05:00,41.08,41.09,41.04,41.09,11300.0,34.181,34.1893,34.1477,34.1893,11300.0
2006-01-19 14:10:00,41.07,41.07,40.95,41.01,20000.0,34.1727,34.1727,34.0728,34.1227,20000.0
2006-01-19 14:15:00,41.02,41.03,41.02,41.02,7500.0,34.1311,34.1394,34.1311,34.1311,7500.0
2006-01-19 14:20:00,41.03,41.03,40.97,40.97,6600.0,34.1394,34.1394,34.0895,34.0895,6600.0
2006-01-19 14:25:00,40.96,40.96,40.84,40.85,30800.0,34.0811,34.0811,33.9813,33.9896,30800.0
2006-01-19 14:30:00,40.85,40.95,40.85,40.93,24300.0,33.9896,34.0728,33.9896,34.0562,24300.0
2006-01-19 14:35:00,40.93,40.96,40.92,40.96,10000.0,34.0562,34.0811,34.0478,34.0811,10000.0
2006-01-19 14:40:00,40.95,40.95,40.77,40.78,29600.0,34.0728,34.0728,33.923,33.9314,29600.0
2006-01-19 14:45:00,40.77,40.8,40.75,40.76,37200.0,33.923,33.948,33.9064,33.9147,37200.0
2006-01-19 14:50:00,40.75,40.79,40.68,40.68,28900.0,33.9064,33.9397,33.8482,33.8482,28900.0
2006-01-19 14:55:00,40.68,40.75,40.67,40.72,41100.0,33.8482,33.9064,33.8398,33.8814,41100.0
2006-01-19 15:00:00,40.71,40.74,40.69,40.71,11300.0,33.8731,33.8981,33.8565,33.8731,11300.0
2006-01-19 15:05:00,40.71,40.72,40.6,40.6,16400.0,33.8731,33.8814,33.7816,33.7816,16400.0
2006-01-19 15:10:00,40.6,40.66,40.5,40.66,19900.0,33.7816,33.8315,33.6984,33.8315,19900.0
2006-01-19 15:15:00,40.66,40.69,40.58,40.59,14700.0,33.8315,33.8565,33.7649,33.7733,14700.0
2006-01-19 15:20:00,40.59,40.74,40.57,40.74,49300.0,33.7733,33.8981,33.7566,33.8981,49300.0
2006-01-19 15:25:00,40.73,40.79,40.72,40.74,14300.0,33.8898,33.9397,33.8814,33.8981,14300.0
2006-01-19 15:30:00,40.75,40.75,40.56,40.58,58500.0,33.9064,33.9064,33.7483,33.7649,58500.0
2006-01-19 15:35:00,40.55,40.67,40.54,40.67,43300.0,33.74,33.8398,33.7317,33.8398,43300.0
2006-01-19 15:40:00,40.67,40.75,40.67,40.75,47300.0,33.8398,33.9064,33.8398,33.9064,47300.0
2006-01-19 15:45:00,40.75,40.82,40.75,40.81,25900.0,33.9064,33.9646,33.9064,33.9563,25900.0
2006-01-19 15:50:00,40.81,40.86,40.78,40.78,27700.0,33.9563,33.9979,33.9314,33.9314,27700.0
2006-01-19 15:55:00,40.78,40.84,40.73,40.75,49300.0,33.9314,33.9813,33.8898,33.9064,49300.0
2006-01-20 09:30:00,41.14,41.22,41.01,41.18,156900.0,34.2309,34.2975,34.1227,34.2642,156900.0
2006-01-20 09:35:00,41.18,41.18,41.08,41.12,21200.0,34.2642,34.2642,34.181,34.2143,21200.0
2006-01-20 09:40:00,41.15,41.17,41.02,41.08,36200.0,34.2392,34.2559,34.1311,34.181,36200.0
2006-01-20 09:45:00,41.07,41.11,40.98,41.11,25100.0,34.1727,34.2059,34.0978,34.2059,25100.0
2006-01-20 09:50:00,41.06,41.06,40.78,40.78,25900.0,34.1643,34.1643,33.9314,33.9314,25900.0
2006-01-20 09:55:00,40.76,40.83,40.64,40.66,31400.0,33.9147,33.973,33.8149,33.8315,31400.0
2006-01-20 10:00:00,40.65,40.84,40.6,40.77,25700.0,33.8232,33.9813,33.7816,33.923,25700.0
2006-01-20 10:05:00,40.79,40.89,40.6,40.65,47000.0,33.9397,34.0229,33.7816,33.8232,47000.0
2006-01-20 10:10:00,40.66,40.66,40.47,40.5,59200.0,33.8315,33.8315,33.6734,33.6984,59200.0
2006-01-20 10:15:00,40.5,40.65,40.5,40.64,67600.0,33.6984,33.8232,33.6984,33.8149,67600.0
2006-01-20 10:20:00,40.64,40.66,40.5,40.5,41500.0,33.8149,33.8315,33.6984,33.6984,41500.0
2006-01-20 10:25:00,40.5,40.59,40.5,40.52,53200.0,33.6984,33.7733,33.6984,33.715,53200.0
2006-01-20 10:30:00,40.52,40.52,40.44,40.5,89900.0,33.715,33.715,33.6485,33.6984,89900.0
2006-01-20 10:35:00,40.5,40.51,40.45,40.45,65100.0,33.6984,33.7067,33.6568,33.6568,65100.0
2006-01-20 10:40:00,40.46,40.53,40.39,40.39,78500.0,33.6651,33.7233,33.6069,33.6069,78500.0
2006-01-20 10:45:00,40.38,40.39,40.22,40.24,68600.0,33.5985,33.6069,33.4654,33.482,68600.0
2006-01-20 10:50:00,40.23,40.24,40.06,40.18,104700.0,33.4737,33.482,33.3323,33.4321,104700.0
2006-01-20 10:55:00,40.18,40.33,40.18,40.24,37800.0,33.4321,33.5569,33.4321,33.482,37800.0
2006-01-20 11:00:00,40.24,40.36,40.16,40.34,34000.0,33.482,33.5819,33.4155,33.5653,34000.0
2006-01-20 11:05:00,40.33,40.33,40.2,40.27,42100.0,33.5569,33.5569,33.4488,33.507,42100.0
2006-01-20 11:10:00,40.26,40.36,40.24,40.35,35100.0,33.4987,33.5819,33.482,33.5736,35100.0
2006-01-20 11:15:00,40.35,40.47,40.35,40.38,25700.0,33.5736,33.6734,33.5736,33.5985,25700.0
2006-01-20 11:20:00,40.38,40.5,40.32,40.44,38500.0,33.5985,33.6984,33.5486,33.6485,38500.0
2006-01-20 11:25:00,40.44,40.63,40.43,40.6,22900.0,33.6485,33.8066,33.6401,33.7816,22900.0
2006-01-20 11:30:00,40.6,40.6,40.51,40.53,18100.0,33.7816,33.7816,33.7067,33.7233,18100.0
2006-01-20 11:35:00,40.53,40.59,40.5,40.59,22800.0,33.7233,33.7733,33.6984,33.7733,22800.0
2006-01-20 11:40:00,40.6,40.6,40.52,40.57,22300.0,33.7816,33.7816,33.715,33.7566,22300.0
2006-01-20 11:45:00,40.57,40.63,40.46,40.46,23400.0,33.7566,33.8066,33.6651,33.6651,23400.0
2006-01-20 11:50:00,40.5,40.55,40.42,40.52,24400.0,33.6984,33.74,33.6318,33.715,24400.0
2006-01-20 11:55:00,40.5,40.54,40.45,40.52,30300.0,33.6984,33.7317,33.6568,33.715,30300.0
2006-01-20 12:00:00,40.52,40.58,40.48,40.52,27300.0,33.715,33.7649,33.6817,33.715,27300.0
2006-01-20 12:05:00,40.51,40.58,40.5,40.56,33700.0,33.7067,33.7649,33.6984,33.7483,33700.0
2006-01-20 12:10:00,40.54,40.56,40.49,40.51,13300.0,33.7317,33.7483,33.6901,33.7067,13300.0
2006-01-20 12:15:00,40.51,40.65,40.5,40.55,26900.0,33.7067,33.8232,33.6984,33.74,26900.0
2006-01-20 12:20:00,40.55,40.62,40.55,40.6,30600.0,33.74,33.7982,33.74,33.7816,30600.0
2006-01-20 12:25:00,40.6,40.62,40.57,40.6,11100.0,33.7816,33.7982,33.7566,33.7816,11100.0
2006-01-20 12:30:00,40.58,40.58,40.56,40.56,6600.0,33.7649,33.7649,33.7483,33.7483,6600.0
2006-01-20 12:35:00,40.57,40.64,40.57,40.64,27800.0,33.7566,33.8149,33.7566,33.8149,27800.0
2006-01-20 12:40:00,40.64,40.64,40.51,40.51,13400.0,33.8149,33.8149,33.7067,33.7067,13400.0
2006-01-20 12:45:00,40.5,40.56,40.49,40.5,35000.0,33.6984,33.7483,33.6901,33.6984,35000.0
2006-01-20 12:50:00,40.51,40.52,40.42,40.52,39000.0,33.7067,33.715,33.6318,33.715,39000.0
2006-01-20 12:55:00,40.5,40.5,40.43,40.48,25100.0,33.6984,33.6984,33.6401,33.6817,25100.0
2006-01-20 13:00:00,40.48,40.51,40.39,40.41,36200.0,33.6817,33.7067,33.6069,33.6235,36200.0
2006-01-20 13:05:00,40.42,40.57,40.41,40.49,35600.0,33.6318,33.7566,33.6235,33.6901,35600.0
2006-01-20 13:10:00,40.49,40.52,40.42,40.46,39200.0,33.6901,33.715,33.6318,33.6651,39200.0
2006-01-20 13:15:00,40.47,40.49,40.35,40.37,17500.0,33.6734,33.6901,33.5736,33.5902,17500.0
2006-01-20 13:20:00,40.37,40.45,40.36,40.45,20700.0,33.5902,33.6568,33.5819,33.6568,20700.0
2006-01-20 13:25:00,40.45,40.55,40.45,40.47,27800.0,33.6568,33.74,33.6568,33.6734,27800.0
2006-01-20 13:30:00,40.46,40.51,40.41,40.45,35900.0,33.6651,33.7067,33.6235,33.6568,35900.0
2006-01-20 13:35:00,40.45,40.52,40.45,40.51,21100.0,33.6568,33.715,33.6568,33.7067,21100.0
2006-01-20 13:40:00,40.51,40.52,40.34,40.39,29400.0,33.7067,33.715,33.5653,33.6069,29400.0
2006-01-20 13:45:00,40.39,40.42,40.29,40.34,13500.0,33.6069,33.6318,33.5237,33.5653,13500.0
2006-01-20 13:50:00,40.34,40.36,40.3,40.31,10100.0,33.5653,33.5819,33.532,33.5403,10100.0
2006-01-20 13:55:00,40.3,40.3,40.15,40.15,34700.0,33.532,33.532,33.4072,33.4072,34700.0
2006-01-20 14:00:00,40.16,40.17,40.1,40.16,42500.0,33.4155,33.4238,33.3656,33.4155,42500.0
2006-01-20 14:05:00,40.16,40.25,40.16,40.21,22200.0,33.4155,33.4904,33.4155,33.4571,22200.0
2006-01-20 14:10:00,40.21,40.25,40.14,40.15,25100.0,33.4571,33.4904,33.3988,33.4072,25100.0
2006-01-20 14:15:00,40.15,40.26,40.14,40.26,42200.0,33.4072,33.4987,33.3988,33.4987,42200.0
2006-01-20 14:20:00,40.27,40.27,40.2,40.21,31400.0,33.507,33.507,33.4488,33.4571,31400.0
2006-01-20 14:25:00,40.22,40.35,40.2,40.35,22300.0,33.4654,33.5736,33.4488,33.5736,22300.0
2006-01-20 14:30:00,40.35,40.37,40.3,40.31,37700.0,33.5736,33.5902,33.532,33.5403,37700.0
2006-01-20 14:35:00,40.3,40.32,40.28,40.3,23300.0,33.532,33.5486,33.5153,33.532,23300.0
2006-01-20 14:40:00,40.28,40.29,40.19,40.21,33300.0,33.5153,33.5237,33.4404,33.4571,33300.0
2006-01-20 14:45:00,40.21,40.3,40.21,40.3,35000.0,33.4571,33.532,33.4571,33.532,35000.0
2006-01-20 14:50:00,40.3,40.31,40.21,40.29,60100.0,33.532,33.5403,33.4571,33.5237,60100.0
2006-01-20 14:55:00,40.29,40.31,40.25,40.28,32200.0,33.5237,33.5403,33.4904,33.5153,32200.0
2006-01-20 15:00:00,40.28,40.38,40.27,40.29,31600.0,33.5153,33.5985,33.507,33.5237,31600.0
2006-01-20 15:05:00,40.29,40.36,40.28,40.35,27300.0,33.5237,33.5819,33.5153,33.5736,27300.0
2006-01-20 15:10:00,40.36,40.36,40.26,40.3,38600.0,33.5819,33.5819,33.4987,33.532,38600.0
2006-01-20 15:15:00,40.3,40.31,40.25,40.31,86700.0,33.532,33.5403,33.4904,33.5403,86700.0
2006-01-20 15:20:00,40.3,40.33,40.25,40.25,18400.0,33.532,33.5569,33.4904,33.4904,18400.0
2006-01-20 15:25:00,40.25,40.27,40.23,40.23,22100.0,33.4904,33.507,33.4737,33.4737,22100.0
2006-01-20 15:30:00,40.24,40.35,40.24,40.35,29700.0,33.482,33.5736,33.482,33.5736,29700.0
2006-01-20 15:35:00,40.35,40.36,40.3,40.3,22100.0,33.5736,33.5819,33.532,33.532,22100.0
2006-01-20 15:40:00,40.31,40.31,40.26,40.27,29200.0,33.5403,33.5403,33.4987,33.507,29200.0
2006-01-20 15:45:00,40.27,40.29,40.24,40.28,34200.0,33.507,33.5237,33.482,33.5153,34200.0
2006-01-20 15:50:00,40.28,40.41,40.27,40.4,68900.0,33.5153,33.6235,33.507,33.6152,68900.0
2006-01-20 15:55:00,40.4,40.41,40.32,40.32,97900.0,33.6152,33.6235,33.5486,33.5486,97900.0
2006-01-23 09:30:00,40.02,40.24,39.8,40.17,132900.0,33.299,33.482,33.1159,33.4238,132900.0
2006-01-23 09:35:00,40.17,40.18,40.03,40.17,35800.0,33.4238,33.4321,33.3073,33.4238,35800.0
2006-01-23 09:40:00,40.25,40.26,39.99,40.01,42200.0,33.4904,33.4987,33.274,33.2907,42200.0
2006-01-23 09:45:00,40.0,40.02,39.9,39.93,45800.0,33.2824,33.299,33.1991,33.2241,45800.0
2006-01-23 09:50:00,39.96,40.1,39.96,39.97,33200.0,33.2491,33.3656,33.2491,33.2574,33200.0
2006-01-23 09:55:00,39.96,40.08,39.96,40.02,34800.0,33.2491,33.3489,33.2491,33.299,34800.0
2006-01-23 10:00:00,40.03,40.03,39.76,39.82,37800.0,33.3073,33.3073,33.0827,33.1326,37800.0
2006-01-23 10:05:00,39.83,39.9,39.68,39.75,31400.0,33.1409,33.1991,33.0161,33.0743,31400.0
2006-01-23 10:10:00,39.75,39.85,39.73,39.73,19000.0,33.0743,33.1575,33.0577,33.0577,19000.0
2006-01-23 10:15:00,39.73,39.8,39.69,39.74,27000.0,33.0577,33.1159,33.0244,33.066,27000.0
2006-01-23 10:20:00,39.74,40.02,39.72,39.98,29600.0,33.066,33.299,33.0494,33.2657,29600.0
2006-01-23 10:25:00,39.99,40.02,39.83,39.84,23100.0,33.274,33.299,33.1409,33.1492,23100.0
2006-01-23 10:30:00,39.84,39.97,39.83,39.84,19800.0,33.1492,33.2574,33.1409,33.1492,19800.0
2006-01-23 10:35:00,39.84,39.84,39.69,39.71,25300.0,33.1492,33.1492,33.0244,33.0411,25300.0
2006-01-23 10:40:00,39.71,39.75,39.67,39.75,57800.0,33.0411,33.0743,33.0078,33.0743,57800.0
2006-01-23 10:45:00,39.75,39.77,39.7,39.7,30800.0,33.0743,33.091,33.0327,33.0327,30800.0
2006-01-23 10:50:00,39.7,39.71,39.5,39.58,87700.0,33.0327,33.0411,32.8663,32.9329,87700.0
2006-01-23 10:55:00,39.57,39.7,39.57,39.7,27100.0,32.9246,33.0327,32.9246,33.0327,27100.0
2006-01-23 11:00:00,39.7,39.76,39.69,39.74,36400.0,33.0327,33.0827,33.0244,33.066,36400.0
2006-01-23 11:05:00,39.75,39.79,39.74,39.79,9200.0,33.0743,33.1076,33.066,33.1076,9200.0
2006-01-23 11:10:00,39.8,39.8,39.77,39.8,26300.0,33.1159,33.1159,33.091,33.1159,26300.0
2006-01-23 11:15:00,39.8,39.82,39.73,39.73,20300.0,33.1159,33.1326,33.0577,33.0577,20300.0
2006-01-23 11:20:00,39.74,39.78,39.74,39.77,23100.0,33.066,33.0993,33.066,33.091,23100.0
2006-01-23 11:25:00,39.79,39.89,39.79,39.89,21000.0,33.1076,33.1908,33.1076,33.1908,21000.0
2006-01-23 11:30:00,39.89,39.99,39.88,39.9,37400.0,33.1908,33.274,33.1825,33.1991,37400.0
2006-01-23 11:35:00,39.92,39.92,39.78,39.79,17500.0,33.2158,33.2158,33.0993,33.1076,17500.0
2006-01-23 11:40:00,39.78,39.82,39.76,39.77,24100.0,33.0993,33.1326,33.0827,33.091,24100.0
2006-01-23 11:45:00,39.77,39.77,39.7,39.72,16100.0,33.091,33.091,33.0327,33.0494,16100.0
2006-01-23 11:50:00,39.72,39.74,39.68,39.7,28200.0,33.0494,33.066,33.0161,33.0327,28200.0
2006-01-23 11:55:00,39.7,39.74,39.69,39.69,30700.0,33.0327,33.066,33.0244,33.0244,30700.0
2006-01-23 12:00:00,39.68,39.69,39.6,39.61,12900.0,33.0161,33.0244,32.9495,32.9579,12900.0
2006-01-23 12:05:00,39.62,39.64,39.59,39.6,7600.0,32.9662,32.9828,32.9412,32.9495,7600.0
2006-01-23 12:10:00,39.6,39.67,39.6,39.65,22300.0,32.9495,33.0078,32.9495,32.9911,22300.0
2006-01-23 12:15:00,39.65,39.65,39.55,39.6,16200.0,32.9911,32.9911,32.9079,32.9495,16200.0
2006-01-23 12:20:00,39.6,39.6,39.51,39.52,15900.0,32.9495,32.9495,32.8746,32.883,15900.0
2006-01-23 12:25:00,39.52,39.56,39.48,39.53,23000.0,32.883,32.9162,32.8497,32.8913,23000.0
2006-01-23 12:30:00,39.54,39.54,39.51,39.51,12400.0,32.8996,32.8996,32.8746,32.8746,12400.0
2006-01-23 12:35:00,39.51,39.53,39.5,39.5,19100.0,32.8746,32.8913,32.8663,32.8663,19100.0
2006-01-23 12:40:00,39.5,39.5,39.41,39.45,17500.0,32.8663,32.8663,32.7914,32.8247,17500.0
2006-01-23 12:45:00,39.46,39.48,39.38,39.38,6200.0,32.833,32.8497,32.7665,32.7665,6200.0
2006-01-23 12:50:00,39.38,39.48,39.35,39.46,16300.0,32.7665,32.8497,32.7415,32.833,16300.0
2006-01-23 12:55:00,39.46,39.46,39.41,39.45,18200.0,32.833,32.833,32.7914,32.8247,18200.0
2006-01-23 13:00:00,39.44,39.6,39.44,39.59,68300.0,32.8164,32.9495,32.8164,32.9412,68300.0
2006-01-23 13:05:00,39.61,39.62,39.57,39.61,15600.0,32.9579,32.9662,32.9246,32.9579,15600.0
2006-01-23 13:10:00,39.61,39.63,39.59,39.59,3700.0,32.9579,32.9745,32.9412,32.9412,3700.0
2006-01-23 13:15:00,39.6,39.67,39.59,39.67,23500.0,32.9495,33.0078,32.9412,33.0078,23500.0
2006-01-23 13:20:00,39.68,39.7,39.67,39.7,9200.0,33.0161,33.0327,33.0078,33.0327,9200.0
2006-01-23 13:25:00,39.7,39.75,39.69,39.7,14800.0,33.0327,33.0743,33.0244,33.0327,14800.0
2006-01-23 13:30:00,39.69,39.7,39.64,39.67,8300.0,33.0244,33.0327,32.9828,33.0078,8300.0
2006-01-23 13:35:00,39.65,39.76,39.64,39.72,53500.0,32.9911,33.0827,32.9828,33.0494,53500.0
2006-01-23 13:40:00,39.72,39.76,39.69,39.72,31400.0,33.0494,33.0827,33.0244,33.0494,31400.0
2006-01-23 13:45:00,39.73,39.75,39.67,39.73,11400.0,33.0577,33.0743,33.0078,33.0577,11400.0
2006-01-23 13:50:00,39.73,39.74,39.66,39.7,7700.0,33.0577,33.066,32.9995,33.0327,7700.0
2006-01-23 13:55:00,39.7,39.72,39.64,39.64,12500.0,33.0327,33.0494,32.9828,32.9828,12500.0
2006-01-23 14:00:00,39.65,39.75,39.65,39.74,28300.0,32.9911,33.0743,32.9911,33.066,28300.0
2006-01-23 14:05:00,39.73,39.77,39.73,39.75,19100.0,33.0577,33.091,33.0577,33.0743,19100.0
2006-01-23 14:10:00,39.74,39.74,39.65,39.7,8800.0,33.066,33.066,32.9911,33.0327,8800.0
2006-01-23 14:15:00,39.73,39.81,39.71,39.81,58300.0,33.0577,33.1243,33.0411,33.1243,58300.0
2006-01-23 14:20:00,39.81,39.86,39.79,39.86,67100.0,33.1243,33.1659,33.1076,33.1659,67100.0
2006-01-23 14:25:00,39.86,39.88,39.82,39.85,107500.0,33.1659,33.1825,33.1326,33.1575,107500.0
2006-01-23 14:30:00,39.83,39.88,39.8,39.85,71700.0,33.1409,33.1825,33.1159,33.1575,71700.0
2006-01-23 14:35:00,39.85,39.88,39.8,39.85,111600.0,33.1575,33.1825,33.1159,33.1575,111600.0
2006-01-23 14:40:00,39.86,39.96,39.86,39.92,58300.0,33.1659,33.2491,33.1659,33.2158,58300.0
2006-01-23 14:45:00,39.91,39.95,39.87,39.87,13600.0,33.2075,33.2408,33.1742,33.1742,13600.0
2006-01-23 14:50:00,39.88,39.92,39.84,39.92,25400.0,33.1825,33.2158,33.1492,33.2158,25400.0
2006-01-23 14:55:00,39.9,39.96,39.88,39.96,23400.0,33.1991,33.2491,33.1825,33.2491,23400.0
2006-01-23 15:00:00,39.98,40.0,39.93,39.99,63600.0,33.2657,33.2824,33.2241,33.274,63600.0
2006-01-23 15:05:00,39.99,39.99,39.95,39.96,15000.0,33.274,33.274,33.2408,33.2491,15000.0
2006-01-23 15:10:00,39.96,39.96,39.87,39.88,13900.0,33.2491,33.2491,33.1742,33.1825,13900.0
2006-01-23 15:15:00,39.88,39.95,39.88,39.95,19800.0,33.1825,33.2408,33.1825,33.2408,19800.0
2006-01-23 15:20:00,39.96,40.0,39.92,39.95,29700.0,33.2491,33.2824,33.2158,33.2408,29700.0
2006-01-23 15:25:00,39.94,39.96,39.89,39.9,108400.0,33.2324,33.2491,33.1908,33.1991,108400.0
2006-01-23 15:30:00,39.89,39.95,39.89,39.92,37900.0,33.1908,33.2408,33.1908,33.2158,37900.0
2006-01-23 15:35:00,39.93,39.97,39.92,39.94,20200.0,33.2241,33.2574,33.2158,33.2324,20200.0
2006-01-23 15:40:00,39.94,39.99,39.94,39.97,20200.0,33.2324,33.274,33.2324,33.2574,20200.0
2006-01-23 15:45:00,39.96,40.0,39.96,39.99,47400.0,33.2491,33.2824,33.2491,33.274,47400.0
2006-01-23 15:50:00,39.97,39.98,39.85,39.93,90900.0,33.2574,33.2657,33.1575,33.2241,90900.0
2006-01-23 15:55:00,39.92,39.98,39.92,39.98,56500.0,33.2158,33.2657,33.2158,33.2657,56500.0
2006-01-24 09:30:00,40.1,40.15,40.1,40.15,21300.0,33.3656,33.4072,33.3656,33.4072,21300.0
2006-01-24 09:35:00,40.15,40.53,40.15,40.53,30000.0,33.4072,33.7233,33.4072,33.7233,30000.0
2006-01-24 09:40:00,40.52,40.63,40.41,40.47,102600.0,33.715,33.8066,33.6235,33.6734,102600.0
2006-01-24 09:45:00,40.46,40.47,40.26,40.28,104100.0,33.6651,33.6734,33.4987,33.5153,104100.0
2006-01-24 09:50:00,40.3,40.32,40.14,40.15,57200.0,33.532,33.5486,33.3988,33.4072,57200.0
2006-01-24 09:55:00,40.15,40.33,40.14,40.32,64000.0,33.4072,33.5569,33.3988,33.5486,64000.0
2006-01-24 10:00:00,40.32,40.32,40.13,40.24,73000.0,33.5486,33.5486,33.3905,33.482,73000.0
2006-01-24 10:05:00,40.24,40.37,40.24,40.34,53100.0,33.482,33.5902,33.482,33.5653,53100.0
2006-01-24 10:10:00,40.4,40.4,40.35,40.4,32200.0,33.6152,33.6152,33.5736,33.6152,32200.0
2006-01-24 10:15:00,40.4,40.4,40.26,40.33,23500.0,33.6152,33.6152,33.4987,33.5569,23500.0
2006-01-24 10:20:00,40.33,40.37,40.23,40.23,47000.0,33.5569,33.5902,33.4737,33.4737,47000.0
2006-01-24 10:25:00,40.23,40.24,40.19,40.2,31800.0,33.4737,33.482,33.4404,33.4488,31800.0
2006-01-24 10:30:00,40.2,40.2,40.1,40.12,35400.0,33.4488,33.4488,33.3656,33.3822,35400.0
2006-01-24 10:35:00,40.12,40.25,40.12,40.21,15700.0,33.3822,33.4904,33.3822,33.4571,15700.0
2006-01-24 10:40:00,40.21,40.26,40.15,40.16,14700.0,33.4571,33.4987,33.4072,33.4155,14700.0
2006-01-24 10:45:00,40.15,40.22,40.11,40.13,19500.0,33.4072,33.4654,33.3739,33.3905,19500.0
2006-01-24 10:50:00,40.14,40.2,40.11,40.11,12400.0,33.3988,33.4488,33.3739,33.3739,12400.0
2006-01-24 10:55:00,40.1,40.13,40.02,40.07,13200.0,33.3656,33.3905,33.299,33.3406,13200.0
2006-01-24 11:00:00,40.07,40.11,40.05,40.09,17200.0,33.3406,33.3739,33.324,33.3572,17200.0
2006-01-24 11:05:00,40.09,40.09,39.8,40.0,33500.0,33.3572,33.3572,33.1159,33.2824,33500.0
2006-01-24 11:10:00,40.01,40.18,40.01,40.05,31600.0,33.2907,33.4321,33.2907,33.324,31600.0
2006-01-24 11:15:00,40.05,40.07,39.98,39.99,24400.0,33.324,33.3406,33.2657,33.274,24400.0
2006-01-24 11:20:00,39.99,40.15,39.98,40.15,17500.0,33.274,33.4072,33.2657,33.4072,17500.0
2006-01-24 11:25:00,40.15,40.15,40.04,40.05,20800.0,33.4072,33.4072,33.3156,33.324,20800.0
2006-01-24 11:30:00,40.05,40.05,40.02,40.02,14700.0,33.324,33.324,33.299,33.299,14700.0
2006-01-24 11:35:00,40.02,40.02,39.99,39.99,17000.0,33.299,33.299,33.274,33.274,17000.0
2006-01-24 11:40:00,39.99,39.99,39.93,39.98,20200.0,33.274,33.274,33.2241,33.2657,20200.0
2006-01-24 11:45:00,39.98,40.03,39.96,39.96,23000.0,33.2657,33.3073,33.2491,33.2491,23000.0
2006-01-24 11:50:00,39.96,39.96,39.88,39.89,31900.0,33.2491,33.2491,33.1825,33.1908,31900.0
2006-01-24 11:55:00,39.89,39.95,39.87,39.88,28100.0,33.1908,33.2408,33.1742,33.1825,28100.0
2006-01-24 12:00:00,39.88,40.01,39.88,39.98,20400.0,33.1825,33.2907,33.1825,33.2657,20400.0
2006-01-24 12:05:00,39.99,40.02,39.95,39.99,15200.0,33.274,33.299,33.2408,33.274,15200.0
2006-01-24 12:10:00,39.97,40.03,39.94,39.97,15400.0,33.2574,33.3073,33.2324,33.2574,15400.0
2006-01-24 12:15:00,39.96,39.96,39.83,39.84,12300.0,33.2491,33.2491,33.1409,33.1492,12300.0
2006-01-24 12:20:00,39.84,39.92,39.83,39.92,11800.0,33.1492,33.2158,33.1409,33.2158,11800.0
2006-01-24 12:25:00,39.9,39.92,39.84,39.85,10300.0,33.1991,33.2158,33.1492,33.1575,10300.0
2006-01-24 12:30:00,39.85,39.89,39.79,39.89,14400.0,33.1575,33.1908,33.1076,33.1908,14400.0
2006-01-24 12:35:00,39.89,39.99,39.87,39.98,8700.0,33.1908,33.274,33.1742,33.2657,8700.0
2006-01-24 12:40:00,39.97,39.97,39.87,39.95,11200.0,33.2574,33.2574,33.1742,33.2408,11200.0
2006-01-24 12:45:00,39.95,39.95,39.85,39.89,11300.0,33.2408,33.2408,33.1575,33.1908,11300.0
2006-01-24 12:50:00,39.89,40.05,39.89,40.03,30600.0,33.1908,33.324,33.1908,33.3073,30600.0
2006-01-24 12:55:00,40.01,40.01,39.92,39.96,15900.0,33.2907,33.2907,33.2158,33.2491,15900.0
2006-01-24 13:00:00,39.95,39.98,39.94,39.98,7100.0,33.2408,33.2657,33.2324,33.2657,7100.0
2006-01-24 13:05:00,39.97,39.97,39.87,39.87,6500.0,33.2574,33.2574,33.1742,33.1742,6500.0
2006-01-24 13:10:00,39.87,39.9,39.87,39.88,4600.0,33.1742,33.1991,33.1742,33.1825,4600.0
2006-01-24 13:15:00,39.87,39.97,39.84,39.97,12100.0,33.1742,33.2574,33.1492,33.2574,12100.0
2006-01-24 13:20:00,39.94,39.96,39.87,39.9,11200.0,33.2324,33.2491,33.1742,33.1991,11200.0
2006-01-24 13:25:00,39.89,40.0,39.89,40.0,6200.0,33.1908,33.2824,33.1908,33.2824,6200.0
2006-01-24 13:30:00,39.99,40.0,39.94,39.97,10900.0,33.274,33.2824,33.2324,33.2574,10900.0
2006-01-24 13:35:00,39.98,39.98,39.95,39.95,3000.0,33.2657,33.2657,33.2408,33.2408,3000.0
2006-01-24 13:40:00,39.95,40.0,39.94,40.0,18900.0,33.2408,33.2824,33.2324,33.2824,18900.0
2006-01-24 13:45:00,40.0,40.05,40.0,40.05,7100.0,33.2824,33.324,33.2824,33.324,7100.0
2006-01-24 13:50:00,40.05,40.12,40.04,40.07,12700.0,33.324,33.3822,33.3156,33.3406,12700.0
2006-01-24 13:55:00,40.07,40.15,40.04,40.11,29500.0,33.3406,33.4072,33.3156,33.3739,29500.0
2006-01-24 14:00:00,40.1,40.13,40.03,40.13,59400.0,33.3656,33.3905,33.3073,33.3905,59400.0
2006-01-24 14:05:00,40.13,40.22,40.07,40.16,21300.0,33.3905,33.4654,33.3406,33.4155,21300.0
2006-01-24 14:10:00,40.17,40.22,40.12,40.15,12300.0,33.4238,33.4654,33.3822,33.4072,12300.0
2006-01-24 14:15:00,40.15,40.21,40.15,40.19,18200.0,33.4072,33.4571,33.4072,33.4404,18200.0
2006-01-24 14:20:00,40.19,40.25,40.17,40.17,20100.0,33.4404,33.4904,33.4238,33.4238,20100.0
2006-01-24 14:25:00,40.17,40.2,40.14,40.14,22800.0,33.4238,33.4488,33.3988,33.3988,22800.0
2006-01-24 14:30:00,40.14,40.15,40.09,40.09,14600.0,33.3988,33.4072,33.3572,33.3572,14600.0
2006-01-24 14:35:00,40.08,40.08,40.01,40.01,9400.0,33.3489,33.3489,33.2907,33.2907,9400.0
2006-01-24 14:40:00,40.02,40.07,40.0,40.05,35500.0,33.299,33.3406,33.2824,33.324,35500.0
2006-01-24 14:45:00,40.06,40.07,40.01,40.01,13800.0,33.3323,33.3406,33.2907,33.2907,13800.0
2006-01-24 14:50:00,40.02,40.02,39.95,39.95,14400.0,33.299,33.299,33.2408,33.2408,14400.0
2006-01-24 14:55:00,39.94,39.98,39.94,39.98,10800.0,33.2324,33.2657,33.2324,33.2657,10800.0
2006-01-24 15:00:00,39.97,39.98,39.9,39.97,28300.0,33.2574,33.2657,33.1991,33.2574,28300.0
2006-01-24 15:05:00,39.98,40.0,39.94,39.94,15200.0,33.2657,33.2824,33.2324,33.2324,15200.0
2006-01-24 15:10:00,39.94,39.94,39.89,39.94,13300.0,33.2324,33.2324,33.1908,33.2324,13300.0
2006-01-24 15:15:00,39.94,39.95,39.92,39.94,16500.0,33.2324,33.2408,33.2158,33.2324,16500.0
2006-01-24 15:20:00,39.94,40.05,39.94,40.05,39800.0,33.2324,33.324,33.2324,33.324,39800.0
2006-01-24 15:25:00,40.03,40.06,40.01,40.03,17500.0,33.3073,33.3323,33.2907,33.3073,17500.0
2006-01-24 15:30:00,40.01,40.03,39.98,39.99,91000.0,33.2907,33.3073,33.2657,33.274,91000.0
2006-01-24 15:35:00,39.99,40.02,39.95,39.97,115400.0,33.274,33.299,33.2408,33.2574,115400.0
2006-01-24 15:40:00,39.97,40.0,39.95,39.99,20700.0,33.2574,33.2824,33.2408,33.274,20700.0
2006-01-24 15:45:00,39.98,40.02,39.98,40.0,126700.0,33.2657,33.299,33.2657,33.2824,126700.0
2006-01-24 15:50:00,40.0,40.01,39.94,39.95,38100.0,33.2824,33.2907,33.2324,33.2408,38100.0
2006-01-24 15:55:00,39.96,40.0,39.94,39.96,49200.0,33.2491,33.2824,33.2324,33.2491,49200.0
2006-01-25 09:30:00,39.98,40.03,39.86,39.87,27700.0,33.2657,33.3073,33.1659,33.1742,27700.0
2006-01-25 09:35:00,39.77,39.92,39.77,39.9,31000.0,33.091,33.2158,33.091,33.1991,31000.0
2006-01-25 09:40:00,39.9,39.91,39.51,39.7,50500.0,33.1991,33.2075,32.8746,33.0327,50500.0
2006-01-25 09:45:00,39.71,39.87,39.67,39.79,48100.0,33.0411,33.1742,33.0078,33.1076,48100.0
2006-01-25 09:50:00,39.79,39.79,39.5,39.6,63000.0,33.1076,33.1076,32.8663,32.9495,63000.0
2006-01-25 09:55:00,39.59,39.65,39.52,39.56,26900.0,32.9412,32.9911,32.883,32.9162,26900.0
2006-01-25 10:00:00,39.55,39.57,39.11,39.35,101100.0,32.9079,32.9246,32.5418,32.7415,101100.0
2006-01-25 10:05:00,39.34,39.34,39.0,39.13,39300.0,32.7332,32.7332,32.4503,32.5585,39300.0
2006-01-25 10:10:00,39.13,39.13,38.78,38.89,65800.0,32.5585,32.5585,32.2672,32.3588,65800.0
2006-01-25 10:15:00,38.9,39.0,38.86,38.88,64900.0,32.3671,32.4503,32.3338,32.3504,64900.0
2006-01-25 10:20:00,38.88,38.91,38.71,38.83,40400.0,32.3504,32.3754,32.209,32.3088,40400.0
2006-01-25 10:25:00,38.85,38.95,38.76,38.81,71100.0,32.3255,32.4087,32.2506,32.2922,71100.0
2006-01-25 10:30:00,38.81,38.9,38.78,38.87,39400.0,32.2922,32.3671,32.2672,32.3421,39400.0
2006-01-25 10:35:00,38.88,39.07,38.88,39.04,52300.0,32.3504,32.5085,32.3504,32.4836,52300.0
2006-01-25 10:40:00,39.04,39.04,38.96,39.02,45600.0,32.4836,32.4836,32.417,32.4669,45600.0
2006-01-25 10:45:00,39.03,39.06,38.98,39.01,29900.0,32.4753,32.5002,32.4337,32.4586,29900.0
2006-01-25 10:50:00,39.0,39.04,38.84,39.04,50400.0,32.4503,32.4836,32.3172,32.4836,50400.0
2006-01-25 10:55:00,39.03,39.1,39.03,39.08,37100.0,32.4753,32.5335,32.4753,32.5169,37100.0
2006-01-25 11:00:00,39.07,39.13,39.01,39.04,42400.0,32.5085,32.5585,32.4586,32.4836,42400.0
2006-01-25 11:05:00,39.03,39.13,39.01,39.08,52800.0,32.4753,32.5585,32.4586,32.5169,52800.0
2006-01-25 11:10:00,39.08,39.08,39.0,39.0,31100.0,32.5169,32.5169,32.4503,32.4503,31100.0
2006-01-25 11:15:00,39.01,39.12,39.0,39.1,29600.0,32.4586,32.5501,32.4503,32.5335,29600.0
2006-01-25 11:20:00,39.11,39.11,38.99,39.08,20500.0,32.5418,32.5418,32.442,32.5169,20500.0
2006-01-25 11:25:00,39.11,39.12,39.06,39.07,24800.0,32.5418,32.5501,32.5002,32.5085,24800.0
2006-01-25 11:30:00,39.08,39.09,39.06,39.06,25500.0,32.5169,32.5252,32.5002,32.5002,25500.0
2006-01-25 11:35:00,39.06,39.15,39.04,39.05,50500.0,32.5002,32.5751,32.4836,32.4919,50500.0
2006-01-25 11:40:00,39.04,39.07,39.02,39.02,26000.0,32.4836,32.5085,32.4669,32.4669,26000.0
2006-01-25 11:45:00,39.03,39.04,38.97,39.01,21200.0,32.4753,32.4836,32.4253,32.4586,21200.0
2006-01-25 11:50:00,39.0,39.04,38.96,39.0,21400.0,32.4503,32.4836,32.417,32.4503,21400.0
2006-01-25 11:55:00,38.99,39.06,38.98,39.04,11500.0,32.442,32.5002,32.4337,32.4836,11500.0
2006-01-25 12:00:00,39.06,39.1,39.01,39.01,11900.0,32.5002,32.5335,32.4586,32.4586,11900.0
2006-01-25 12:05:00,39.03,39.11,39.02,39.08,11000.0,32.4753,32.5418,32.4669,32.5169,11000.0
2006-01-25 12:10:00,39.09,39.09,39.01,39.03,17900.0,32.5252,32.5252,32.4586,32.4753,17900.0
2006-01-25 12:15:00,39.02,39.09,39.0,39.08,16000.0,32.4669,32.5252,32.4503,32.5169,16000.0
2006-01-25 12:20:00,39.08,39.08,39.0,39.01,12300.0,32.5169,32.5169,32.4503,32.4586,12300.0
2006-01-25 12:25:00,39.01,39.01,38.91,38.93,45000.0,32.4586,32.4586,32.3754,32.3921,45000.0
2006-01-25 12:30:00,38.92,39.1,38.91,39.03,52400.0,32.3837,32.5335,32.3754,32.4753,52400.0
2006-01-25 12:35:00,39.04,39.04,38.94,38.97,33100.0,32.4836,32.4836,32.4004,32.4253,33100.0
2006-01-25 12:40:00,38.97,39.03,38.96,39.02,15600.0,32.4253,32.4753,32.417,32.4669,15600.0
2006-01-25 12:45:00,39.02,39.11,38.98,39.0,20000.0,32.4669,32.5418,32.4337,32.4503,20000.0
2006-01-25 12:50:00,38.99,39.04,38.94,39.03,16400.0,32.442,32.4836,32.4004,32.4753,16400.0
2006-01-25 12:55:00,39.03,39.09,38.98,39.03,15100.0,32.4753,32.5252,32.4337,32.4753,15100.0
2006-01-25 13:00:00,39.07,39.07,39.0,39.01,7000.0,32.5085,32.5085,32.4503,32.4586,7000.0
2006-01-25 13:05:00,39.01,39.1,39.0,39.04,20900.0,32.4586,32.5335,32.4503,32.4836,20900.0
2006-01-25 13:10:00,39.04,39.08,38.96,38.98,13200.0,32.4836,32.5169,32.417,32.4337,13200.0
2006-01-25 13:15:00,38.98,39.02,38.97,39.0,13200.0,32.4337,32.4669,32.4253,32.4503,13200.0
2006-01-25 13:20:00,39.01,39.05,38.92,38.97,17300.0,32.4586,32.4919,32.3837,32.4253,17300.0
2006-01-25 13:25:00,38.97,38.97,38.92,38.95,16400.0,32.4253,32.4253,32.3837,32.4087,16400.0
2006-01-25 13:30:00,38.95,38.99,38.94,38.98,7400.0,32.4087,32.442,32.4004,32.4337,7400.0
2006-01-25 13:35:00,38.98,38.99,38.94,38.94,13200.0,32.4337,32.442,32.4004,32.4004,13200.0
2006-01-25 13:40:00,38.94,38.96,38.87,38.87,30600.0,32.4004,32.417,32.3421,32.3421,30600.0
2006-01-25 13:45:00,38.87,38.89,38.82,38.82,22100.0,32.3421,32.3588,32.3005,32.3005,22100.0
2006-01-25 13:50:00,38.83,38.86,38.75,38.77,24500.0,32.3088,32.3338,32.2423,32.2589,24500.0
2006-01-25 13:55:00,38.78,38.84,38.78,38.83,14000.0,32.2672,32.3172,32.2672,32.3088,14000.0
2006-01-25 14:00:00,38.83,38.84,38.76,38.76,51900.0,32.3088,32.3172,32.2506,32.2506,51900.0
2006-01-25 14:05:00,38.76,38.85,38.75,38.85,30500.0,32.2506,32.3255,32.2423,32.3255,30500.0
2006-01-25 14:10:00,38.81,38.87,38.78,38.84,124900.0,32.2922,32.3421,32.2672,32.3172,124900.0
2006-01-25 14:15:00,38.84,38.9,38.81,38.82,11300.0,32.3172,32.3671,32.2922,32.3005,11300.0
2006-01-25 14:20:00,38.81,38.88,38.8,38.82,21000.0,32.2922,32.3504,32.2839,32.3005,21000.0
2006-01-25 14:25:00,38.82,38.91,38.82,38.87,32400.0,32.3005,32.3754,32.3005,32.3421,32400.0
2006-01-25 14:30:00,38.86,38.92,38.85,38.91,129400.0,32.3338,32.3837,32.3255,32.3754,129400.0
2006-01-25 14:35:00,38.93,38.94,38.88,38.94,21500.0,32.3921,32.4004,32.3504,32.4004,21500.0
2006-01-25 14:40:00,38.94,38.98,38.85,38.92,36200.0,32.4004,32.4337,32.3255,32.3837,36200.0
2006-01-25 14:45:00,38.92,38.94,38.88,38.88,17300.0,32.3837,32.4004,32.3504,32.3504,17300.0
2006-01-25 14:50:00,38.88,38.95,38.86,38.9,30900.0,32.3504,32.4087,32.3338,32.3671,30900.0
2006-01-25 14:55:00,38.9,38.9,38.78,38.82,132200.0,32.3671,32.3671,32.2672,32.3005,132200.0
2006-01-25 15:00:00,38.86,38.93,38.84,38.9,34600.0,32.3338,32.3921,32.3172,32.3671,34600.0
2006-01-25 15:05:00,38.9,38.9,38.85,38.89,18300.0,32.3671,32.3671,32.3255,32.3588,18300.0
2006-01-25 15:10:00,38.89,38.94,38.85,38.91,20900.0,32.3588,32.4004,32.3255,32.3754,20900.0
2006-01-25 15:15:00,38.91,38.94,38.9,38.92,15400.0,32.3754,32.4004,32.3671,32.3837,15400.0
2006-01-25 15:20:00,38.93,38.99,38.93,38.93,22000.0,32.3921,32.442,32.3921,32.3921,22000.0
2006-01-25 15:25:00,38.93,39.08,38.93,39.07,23700.0,32.3921,32.5169,32.3921,32.5085,23700.0
2006-01-25 15:30:00,39.07,39.08,39.0,39.03,23200.0,32.5085,32.5169,32.4503,32.4753,23200.0
2006-01-25 15:35:00,39.03,39.07,39.03,39.07,26400.0,32.4753,32.5085,32.4753,32.5085,26400.0
2006-01-25 15:40:00,39.05,39.14,39.05,39.13,32200.0,32.4919,32.5668,32.4919,32.5585,32200.0
2006-01-25 15:45:00,39.12,39.18,39.1,39.18,41600.0,32.5501,32.6001,32.5335,32.6001,41600.0
2006-01-25 15:50:00,39.18,39.21,39.17,39.17,46600.0,32.6001,32.625,32.5917,32.5917,46600.0
2006-01-25 15:55:00,39.17,39.26,39.17,39.26,124100.0,32.5917,32.6666,32.5917,32.6666,124100.0
2006-01-26 09:30:00,39.38,39.72,39.38,39.69,50100.0,32.7665,33.0494,32.7665,33.0244,50100.0
2006-01-26 09:35:00,39.68,39.8,39.53,39.57,43100.0,33.0161,33.1159,32.8913,32.9246,43100.0
2006-01-26 09:40:00,39.57,39.61,39.46,39.49,18800.0,32.9246,32.9579,32.833,32.858,18800.0
2006-01-26 09:45:00,39.47,39.63,39.47,39.6,87900.0,32.8414,32.9745,32.8414,32.9495,87900.0
2006-01-26 09:50:00,39.6,39.6,39.46,39.54,66900.0,32.9495,32.9495,32.833,32.8996,66900.0
2006-01-26 09:55:00,39.53,39.54,39.33,39.47,27200.0,32.8913,32.8996,32.7249,32.8414,27200.0
2006-01-26 10:00:00,39.47,39.47,39.31,39.31,23200.0,32.8414,32.8414,32.7082,32.7082,23200.0
2006-01-26 10:05:00,39.15,39.35,39.15,39.26,57900.0,32.5751,32.7415,32.5751,32.6666,57900.0
2006-01-26 10:10:00,39.22,39.27,38.99,39.02,53700.0,32.6333,32.675,32.442,32.4669,53700.0
2006-01-26 10:15:00,39.03,39.15,39.01,39.02,25000.0,32.4753,32.5751,32.4586,32.4669,25000.0
2006-01-26 10:20:00,39.04,39.1,38.96,39.07,28600.0,32.4836,32.5335,32.417,32.5085,28600.0
2006-01-26 10:25:00,39.06,39.07,38.91,38.93,22600.0,32.5002,32.5085,32.3754,32.3921,22600.0
2006-01-26 10:30:00,38.92,38.96,38.85,38.86,59300.0,32.3837,32.417,32.3255,32.3338,59300.0
2006-01-26 10:35:00,38.86,38.97,38.86,38.96,16000.0,32.3338,32.4253,32.3338,32.417,16000.0
2006-01-26 10:40:00,38.96,39.05,38.95,39.01,22600.0,32.417,32.4919,32.4087,32.4586,22600.0
2006-01-26 10:45:00,39.01,39.1,38.92,39.0,39000.0,32.4586,32.5335,32.3837,32.4503,39000.0
2006-01-26 10:50:00,38.99,39.1,38.97,39.05,116800.0,32.442,32.5335,32.4253,32.4919,116800.0
2006-01-26 10:55:00,39.06,39.1,38.96,38.99,83600.0,32.5002,32.5335,32.417,32.442,83600.0
2006-01-26 11:00:00,38.98,39.1,38.95,39.1,19700.0,32.4337,32.5335,32.4087,32.5335,19700.0
2006-01-26 11:05:00,39.1,39.14,39.07,39.12,14600.0,32.5335,32.5668,32.5085,32.5501,14600.0
2006-01-26 11:10:00,39.11,39.12,39.1,39.11,11600.0,32.5418,32.5501,32.5335,32.5418,11600.0
2006-01-26 11:15:00,39.11,39.11,38.98,39.0,19300.0,32.5418,32.5418,32.4337,32.4503,19300.0
2006-01-26 11:20:00,39.0,39.01,38.96,39.0,40300.0,32.4503,32.4586,32.417,32.4503,40300.0
2006-01-26 11:25:00,39.0,39.0,38.95,38.97,20600.0,32.4503,32.4503,32.4087,32.4253,20600.0
2006-01-26 11:30:00,38.97,39.01,38.96,39.01,27600.0,32.4253,32.4586,32.417,32.4586,27600.0
2006-01-26 11:35:00,38.95,39.05,38.95,39.04,73300.0,32.4087,32.4919,32.4087,32.4836,73300.0
2006-01-26 11:40:00,39.04,39.1,39.04,39.09,40000.0,32.4836,32.5335,32.4836,32.5252,40000.0
2006-01-26 11:45:00,39.09,39.09,39.04,39.04,41000.0,32.5252,32.5252,32.4836,32.4836,41000.0
2006-01-26 11:50:00,39.0,39.15,39.0,39.08,82700.0,32.4503,32.5751,32.4503,32.5169,82700.0
2006-01-26 11:55:00,39.09,39.1,39.07,39.07,27900.0,32.5252,32.5335,32.5085,32.5085,27900.0
2006-01-26 12:00:00,39.07,39.1,39.06,39.09,30900.0,32.5085,32.5335,32.5002,32.5252,30900.0
2006-01-26 12:05:00,39.09,39.1,39.09,39.1,15900.0,32.5252,32.5335,32.5252,32.5335,15900.0
2006-01-26 12:10:00,39.1,39.1,38.99,38.99,40200.0,32.5335,32.5335,32.442,32.442,40200.0
2006-01-26 12:15:00,38.99,39.0,38.97,38.99,55400.0,32.442,32.4503,32.4253,32.442,55400.0
2006-01-26 12:20:00,38.99,39.01,38.98,39.01,23500.0,32.442,32.4586,32.4337,32.4586,23500.0
2006-01-26 12:25:00,38.99,39.0,38.97,38.99,11900.0,32.442,32.4503,32.4253,32.442,11900.0
2006-01-26 12:30:00,38.98,38.98,38.94,38.96,10200.0,32.4337,32.4337,32.4004,32.417,10200.0
2006-01-26 12:35:00,38.96,38.98,38.94,38.97,13000.0,32.417,32.4337,32.4004,32.4253,13000.0
2006-01-26 12:40:00,38.98,38.98,38.97,38.98,12500.0,32.4337,32.4337,32.4253,32.4337,12500.0
2006-01-26 12:45:00,38.98,38.99,38.98,38.99,6400.0,32.4337,32.442,32.4337,32.442,6400.0
2006-01-26 12:50:00,38.99,38.99,38.95,38.99,12000.0,32.442,32.442,32.4087,32.442,12000.0
2006-01-26 12:55:00,38.99,38.99,38.92,38.97,14400.0,32.442,32.442,32.3837,32.4253,14400.0
2006-01-26 13:00:00,38.97,39.0,38.97,38.98,22700.0,32.4253,32.4503,32.4253,32.4337,22700.0
2006-01-26 13:05:00,38.98,38.99,38.96,38.98,12300.0,32.4337,32.442,32.417,32.4337,12300.0
2006-01-26 13:10:00,38.98,38.99,38.95,38.97,43400.0,32.4337,32.442,32.4087,32.4253,43400.0
2006-01-26 13:15:00,38.97,38.97,38.9,38.95,40600.0,32.4253,32.4253,32.3671,32.4087,40600.0
2006-01-26 13:20:00,38.95,38.97,38.94,38.95,12700.0,32.4087,32.4253,32.4004,32.4087,12700.0
2006-01-26 13:25:00,38.95,39.0,38.94,38.96,16000.0,32.4087,32.4503,32.4004,32.417,16000.0
2006-01-26 13:30:00,38.95,38.99,38.94,38.94,12900.0,32.4087,32.442,32.4004,32.4004,12900.0
2006-01-26 13:35:00,38.95,38.96,38.9,38.9,9800.0,32.4087,32.417,32.3671,32.3671,9800.0
2006-01-26 13:40:00,38.9,38.95,38.9,38.95,16600.0,32.3671,32.4087,32.3671,32.4087,16600.0
2006-01-26 13:45:00,38.95,38.96,38.91,38.92,8900.0,32.4087,32.417,32.3754,32.3837,8900.0
2006-01-26 13:50:00,38.91,38.92,38.75,38.76,64100.0,32.3754,32.3837,32.2423,32.2506,64100.0
2006-01-26 13:55:00,38.76,38.8,38.71,38.73,54000.0,32.2506,32.2839,32.209,32.2256,54000.0
2006-01-26 14:00:00,38.73,38.83,38.73,38.8,22900.0,32.2256,32.3088,32.2256,32.2839,22900.0
2006-01-26 14:05:00,38.81,38.85,38.78,38.83,22700.0,32.2922,32.3255,32.2672,32.3088,22700.0
2006-01-26 14:10:00,38.83,38.83,38.76,38.82,18300.0,32.3088,32.3088,32.2506,32.3005,18300.0
2006-01-26 14:15:00,38.83,38.88,38.82,38.85,17400.0,32.3088,32.3504,32.3005,32.3255,17400.0
2006-01-26 14:20:00,38.85,38.9,38.83,38.88,19100.0,32.3255,32.3671,32.3088,32.3504,19100.0
2006-01-26 14:25:00,38.88,38.9,38.86,38.87,18200.0,32.3504,32.3671,32.3338,32.3421,18200.0
2006-01-26 14:30:00,38.87,38.87,38.85,38.86,19600.0,32.3421,32.3421,32.3255,32.3338,19600.0
2006-01-26 14:35:00,38.85,38.87,38.83,38.86,15900.0,32.3255,32.3421,32.3088,32.3338,15900.0
2006-01-26 14:40:00,38.86,38.9,38.81,38.88,29000.0,32.3338,32.3671,32.2922,32.3504,29000.0
2006-01-26 14:45:00,38.88,38.9,38.87,38.88,14000.0,32.3504,32.3671,32.3421,32.3504,14000.0
2006-01-26 14:50:00,38.88,38.9,38.85,38.9,31000.0,32.3504,32.3671,32.3255,32.3671,31000.0
2006-01-26 14:55:00,38.9,38.91,38.87,38.88,25000.0,32.3671,32.3754,32.3421,32.3504,25000.0
2006-01-26 15:00:00,38.88,38.9,38.85,38.9,26500.0,32.3504,32.3671,32.3255,32.3671,26500.0
2006-01-26 15:05:00,38.9,38.92,38.85,38.91,55600.0,32.3671,32.3837,32.3255,32.3754,55600.0
2006-01-26 15:10:00,38.92,38.99,38.92,38.99,15500.0,32.3837,32.442,32.3837,32.442,15500.0
2006-01-26 15:15:00,38.97,39.0,38.97,39.0,35400.0,32.4253,32.4503,32.4253,32.4503,35400.0
2006-01-26 15:20:00,39.0,39.0,38.96,38.97,17500.0,32.4503,32.4503,32.417,32.4253,17500.0
2006-01-26 15:25:00,38.97,39.07,38.97,39.06,33200.0,32.4253,32.5085,32.4253,32.5002,33200.0
2006-01-26 15:30:00,39.07,39.18,39.06,39.18,20300.0,32.5085,32.6001,32.5002,32.6001,20300.0
2006-01-26 15:35:00,39.16,39.19,39.12,39.12,30100.0,32.5834,32.6084,32.5501,32.5501,30100.0
2006-01-26 15:40:00,39.13,39.13,39.0,39.01,57600.0,32.5585,32.5585,32.4503,32.4586,57600.0
2006-01-26 15:45:00,39.01,39.02,38.89,38.93,55800.0,32.4586,32.4669,32.3588,32.3921,55800.0
2006-01-26 15:50:00,38.93,38.99,38.88,38.89,73800.0,32.3921,32.442,32.3504,32.3588,73800.0
2006-01-26 15:55:00,38.89,38.89,38.88,38.89,94000.0,32.3588,32.3588,32.3504,32.3588,94000.0
2006-01-27 09:30:00,39.0,39.06,39.0,39.06,43500.0,32.4503,32.5002,32.4503,32.5002,43500.0
2006-01-27 09:35:00,39.06,39.07,38.91,39.03,62900.0,32.5002,32.5085,32.3754,32.4753,62900.0
2006-01-27 09:40:00,39.03,39.39,39.03,39.29,43600.0,32.4753,32.7748,32.4753,32.6916,43600.0
2006-01-27 09:45:00,39.29,39.41,39.23,39.36,36100.0,32.6916,32.7914,32.6417,32.7498,36100.0
2006-01-27 09:50:00,39.35,39.36,39.09,39.36,44100.0,32.7415,32.7498,32.5252,32.7498,44100.0
2006-01-27 09:55:00,39.36,39.37,39.18,39.18,61600.0,32.7498,32.7582,32.6001,32.6001,61600.0
2006-01-27 10:00:00,39.2,39.68,39.19,39.52,82400.0,32.6167,33.0161,32.6084,32.883,82400.0
2006-01-27 10:05:00,39.52,39.83,39.52,39.82,92400.0,32.883,33.1409,32.883,33.1326,92400.0
2006-01-27 10:10:00,39.8,40.0,39.78,39.95,78200.0,33.1159,33.2824,33.0993,33.2408,78200.0
2006-01-27 10:15:00,39.94,40.07,39.93,39.96,83500.0,33.2324,33.3406,33.2241,33.2491,83500.0
2006-01-27 10:20:00,39.95,39.99,39.9,39.98,58500.0,33.2408,33.274,33.1991,33.2657,58500.0
2006-01-27 10:25:00,39.99,39.99,39.91,39.99,48000.0,33.274,33.274,33.2075,33.274,48000.0
2006-01-27 10:30:00,39.96,40.0,39.86,39.94,42200.0,33.2491,33.2824,33.1659,33.2324,42200.0
2006-01-27 10:35:00,39.94,39.98,39.86,39.86,43600.0,33.2324,33.2657,33.1659,33.1659,43600.0
2006-01-27 10:40:00,39.85,39.85,39.53,39.73,45600.0,33.1575,33.1575,32.8913,33.0577,45600.0
2006-01-27 10:45:00,39.73,39.79,39.72,39.77,39400.0,33.0577,33.1076,33.0494,33.091,39400.0
2006-01-27 10:50:00,39.77,39.84,39.75,39.8,30900.0,33.091,33.1492,33.0743,33.1159,30900.0
2006-01-27 10:55:00,39.82,39.98,39.82,39.9,36400.0,33.1326,33.2657,33.1326,33.1991,36400.0
2006-01-27 11:00:00,39.9,40.0,39.89,40.0,20400.0,33.1991,33.2824,33.1908,33.2824,20400.0
2006-01-27 11:05:00,40.01,40.02,39.93,39.95,22000.0,33.2907,33.299,33.2241,33.2408,22000.0
2006-01-27 11:10:00,39.96,40.0,39.96,39.98,24300.0,33.2491,33.2824,33.2491,33.2657,24300.0
2006-01-27 11:15:00,39.98,40.01,39.98,40.0,133100.0,33.2657,33.2907,33.2657,33.2824,133100.0
2006-01-27 11:20:00,40.0,40.0,39.91,39.92,52300.0,33.2824,33.2824,33.2075,33.2158,52300.0
2006-01-27 11:25:00,39.92,40.13,39.92,40.11,22600.0,33.2158,33.3905,33.2158,33.3739,22600.0
2006-01-27 11:30:00,40.13,40.13,40.02,40.13,18700.0,33.3905,33.3905,33.299,33.3905,18700.0
2006-01-27 11:35:00,40.12,40.2,40.12,40.19,34800.0,33.3822,33.4488,33.3822,33.4404,34800.0
2006-01-27 11:40:00,40.17,40.2,40.12,40.17,19600.0,33.4238,33.4488,33.3822,33.4238,19600.0
2006-01-27 11:45:00,40.18,40.19,40.11,40.14,13800.0,33.4321,33.4404,33.3739,33.3988,13800.0
2006-01-27 11:50:00,40.14,40.24,40.1,40.13,26900.0,33.3988,33.482,33.3656,33.3905,26900.0
2006-01-27 11:55:00,40.13,40.2,40.13,40.19,13700.0,33.3905,33.4488,33.3905,33.4404,13700.0
2006-01-27 12:00:00,40.18,40.23,40.15,40.2,21000.0,33.4321,33.4737,33.4072,33.4488,21000.0
2006-01-27 12:05:00,40.2,40.2,40.09,40.1,11000.0,33.4488,33.4488,33.3572,33.3656,11000.0
2006-01-27 12:10:00,40.09,40.14,40.08,40.1,10500.0,33.3572,33.3988,33.3489,33.3656,10500.0
2006-01-27 12:15:00,40.09,40.12,40.09,40.1,21200.0,33.3572,33.3822,33.3572,33.3656,21200.0
2006-01-27 12:20:00,40.1,40.16,40.06,40.1,18100.0,33.3656,33.4155,33.3323,33.3656,18100.0
2006-01-27 12:25:00,40.11,40.15,40.1,40.15,10500.0,33.3739,33.4072,33.3656,33.4072,10500.0
2006-01-27 12:30:00,40.14,40.14,40.06,40.06,12600.0,33.3988,33.3988,33.3323,33.3323,12600.0
2006-01-27 12:35:00,40.04,40.05,39.89,39.91,31800.0,33.3156,33.324,33.1908,33.2075,31800.0
2006-01-27 12:40:00,39.91,39.91,39.79,39.85,19900.0,33.2075,33.2075,33.1076,33.1575,19900.0
2006-01-27 12:45:00,39.88,39.99,39.87,39.97,9300.0,33.1825,33.274,33.1742,33.2574,9300.0
2006-01-27 12:50:00,39.97,40.04,39.97,40.02,11700.0,33.2574,33.3156,33.2574,33.299,11700.0
2006-01-27 12:55:00,40.03,40.05,40.01,40.04,9700.0,33.3073,33.324,33.2907,33.3156,9700.0
2006-01-27 13:00:00,40.03,40.04,40.02,40.03,9300.0,33.3073,33.3156,33.299,33.3073,9300.0
2006-01-27 13:05:00,40.02,40.02,39.87,39.9,16700.0,33.299,33.299,33.1742,33.1991,16700.0
2006-01-27 13:10:00,39.92,40.0,39.92,39.93,18000.0,33.2158,33.2824,33.2158,33.2241,18000.0
2006-01-27 13:15:00,39.93,39.99,39.88,39.88,15100.0,33.2241,33.274,33.1825,33.1825,15100.0
2006-01-27 13:20:00,39.89,39.89,39.75,39.76,18800.0,33.1908,33.1908,33.0743,33.0827,18800.0
2006-01-27 13:25:00,39.77,39.77,39.69,39.7,33100.0,33.091,33.091,33.0244,33.0327,33100.0
2006-01-27 13:30:00,39.7,39.78,39.67,39.74,22900.0,33.0327,33.0993,33.0078,33.066,22900.0
2006-01-27 13:35:00,39.68,39.68,39.55,39.61,22200.0,33.0161,33.0161,32.9079,32.9579,22200.0
2006-01-27 13:40:00,39.62,39.62,39.53,39.6,15500.0,32.9662,32.9662,32.8913,32.9495,15500.0
2006-01-27 13:45:00,39.59,39.63,39.59,39.59,10400.0,32.9412,32.9745,32.9412,32.9412,10400.0
2006-01-27 13:50:00,39.59,39.65,39.59,39.6,11100.0,32.9412,32.9911,32.9412,32.9495,11100.0
2006-01-27 13:55:00,39.59,39.59,39.51,39.51,5900.0,32.9412,32.9412,32.8746,32.8746,5900.0
2006-01-27 14:00:00,39.52,39.55,39.12,39.48,24200.0,32.883,32.9079,32.5501,32.8497,24200.0
2006-01-27 14:05:00,39.48,39.48,39.4,39.4,23700.0,32.8497,32.8497,32.7831,32.7831,23700.0
2006-01-27 14:10:00,39.4,39.56,39.4,39.54,16700.0,32.7831,32.9162,32.7831,32.8996,16700.0
2006-01-27 14:15:00,39.53,39.6,39.52,39.6,13100.0,32.8913,32.9495,32.883,32.9495,13100.0
2006-01-27 14:20:00,39.6,39.69,39.59,39.69,10600.0,32.9495,33.0244,32.9412,33.0244,10600.0
2006-01-27 14:25:00,39.67,39.68,39.54,39.55,17000.0,33.0078,33.0161,32.8996,32.9079,17000.0
2006-01-27 14:30:00,39.55,39.59,39.55,39.57,14900.0,32.9079,32.9412,32.9079,32.9246,14900.0
2006-01-27 14:35:00,39.57,39.57,39.54,39.54,13200.0,32.9246,32.9246,32.8996,32.8996,13200.0
2006-01-27 14:40:00,39.54,39.57,39.5,39.56,35700.0,32.8996,32.9246,32.8663,32.9162,35700.0
2006-01-27 14:45:00,39.56,39.61,39.56,39.57,17800.0,32.9162,32.9579,32.9162,32.9246,17800.0
2006-01-27 14:50:00,39.56,39.56,39.49,39.52,16400.0,32.9162,32.9162,32.858,32.883,16400.0
2006-01-27 14:55:00,39.52,39.55,39.51,39.55,5900.0,32.883,32.9079,32.8746,32.9079,5900.0
2006-01-27 15:00:00,39.57,39.67,39.56,39.67,24700.0,32.9246,33.0078,32.9162,33.0078,24700.0
2006-01-27 15:05:00,39.67,39.67,39.65,39.67,32400.0,33.0078,33.0078,32.9911,33.0078,32400.0
2006-01-27 15:10:00,39.67,39.7,39.66,39.7,28000.0,33.0078,33.0327,32.9995,33.0327,28000.0
2006-01-27 15:15:00,39.73,39.8,39.73,39.8,30900.0,33.0577,33.1159,33.0577,33.1159,30900.0
2006-01-27 15:20:00,39.81,39.84,39.75,39.83,27000.0,33.1243,33.1492,33.0743,33.1409,27000.0
2006-01-27 15:25:00,39.83,39.83,39.78,39.82,11900.0,33.1409,33.1409,33.0993,33.1326,11900.0
2006-01-27 15:30:00,39.82,39.93,39.81,39.88,48300.0,33.1326,33.2241,33.1243,33.1825,48300.0
2006-01-27 15:35:00,39.88,39.88,39.8,39.81,37000.0,33.1825,33.1825,33.1159,33.1243,37000.0
2006-01-27 15:40:00,39.81,39.83,39.8,39.81,24200.0,33.1243,33.1409,33.1159,33.1243,24200.0
2006-01-27 15:45:00,39.81,39.85,39.8,39.8,28500.0,33.1243,33.1575,33.1159,33.1159,28500.0
2006-01-27 15:50:00,39.79,39.83,39.7,39.72,39900.0,33.1076,33.1409,33.0327,33.0494,39900.0
2006-01-27 15:55:00,39.73,39.75,39.7,39.71,54700.0,33.0577,33.0743,33.0327,33.0411,54700.0
2006-01-30 09:30:00,39.57,39.58,39.38,39.42,37000.0,32.9246,32.9329,32.7665,32.7998,37000.0
2006-01-30 09:35:00,39.4,39.87,39.38,39.87,33500.0,32.7831,33.1742,32.7665,33.1742,33500.0
2006-01-30 09:40:00,39.84,40.14,39.84,40.14,77900.0,33.1492,33.3988,33.1492,33.3988,77900.0
2006-01-30 09:45:00,40.1,40.28,39.99,40.06,67400.0,33.3656,33.5153,33.274,33.3323,67400.0
2006-01-30 09:50:00,40.07,40.29,40.04,40.25,45200.0,33.3406,33.5237,33.3156,33.4904,45200.0
2006-01-30 09:55:00,40.21,40.28,40.09,40.1,56100.0,33.4571,33.5153,33.3572,33.3656,56100.0
2006-01-30 10:00:00,40.1,40.29,40.08,40.29,33500.0,33.3656,33.5237,33.3489,33.5237,33500.0
2006-01-30 10:05:00,40.31,40.31,40.23,40.23,16800.0,33.5403,33.5403,33.4737,33.4737,16800.0
2006-01-30 10:10:00,40.21,40.29,40.18,40.27,21200.0,33.4571,33.5237,33.4321,33.507,21200.0
2006-01-30 10:15:00,40.26,40.28,40.1,40.1,21200.0,33.4987,33.5153,33.3656,33.3656,21200.0
2006-01-30 10:20:00,40.1,40.19,40.06,40.15,28700.0,33.3656,33.4404,33.3323,33.4072,28700.0
2006-01-30 10:25:00,40.16,40.16,39.96,39.96,27800.0,33.4155,33.4155,33.2491,33.2491,27800.0
2006-01-30 10:30:00,39.93,39.95,39.76,39.95,29200.0,33.2241,33.2408,33.0827,33.2408,29200.0
2006-01-30 10:35:00,39.93,39.95,39.84,39.87,20500.0,33.2241,33.2408,33.1492,33.1742,20500.0
2006-01-30 10:40:00,39.87,40.01,39.86,40.0,17900.0,33.1742,33.2907,33.1659,33.2824,17900.0
2006-01-30 10:45:00,40.0,40.05,39.95,40.03,18700.0,33.2824,33.324,33.2408,33.3073,18700.0
2006-01-30 10:50:00,40.0,40.01,39.85,39.91,15200.0,33.2824,33.2907,33.1575,33.2075,15200.0
2006-01-30 10:55:00,39.91,39.99,39.91,39.95,15800.0,33.2075,33.274,33.2075,33.2408,15800.0
2006-01-30 11:00:00,39.92,39.99,39.9,39.99,9400.0,33.2158,33.274,33.1991,33.274,9400.0
2006-01-30 11:05:00,39.98,39.99,39.86,39.88,9500.0,33.2657,33.274,33.1659,33.1825,9500.0
2006-01-30 11:10:00,39.87,39.88,39.84,39.88,9800.0,33.1742,33.1825,33.1492,33.1825,9800.0
2006-01-30 11:15:00,39.86,39.86,39.84,39.84,39200.0,33.1659,33.1659,33.1492,33.1492,39200.0
2006-01-30 11:20:00,39.84,39.84,39.72,39.72,8800.0,33.1492,33.1492,33.0494,33.0494,8800.0
2006-01-30 11:25:00,39.73,39.74,39.7,39.73,12900.0,33.0577,33.066,33.0327,33.0577,12900.0
2006-01-30 11:30:00,39.73,39.92,39.73,39.92,9100.0,33.0577,33.2158,33.0577,33.2158,9100.0
2006-01-30 11:35:00,39.92,39.92,39.85,39.85,20500.0,33.2158,33.2158,33.1575,33.1575,20500.0
2006-01-30 11:40:00,39.85,39.85,39.73,39.73,12500.0,33.1575,33.1575,33.0577,33.0577,12500.0
2006-01-30 11:45:00,39.72,39.77,39.66,39.77,18100.0,33.0494,33.091,32.9995,33.091,18100.0
2006-01-30 11:50:00,39.79,39.83,39.77,39.79,8400.0,33.1076,33.1409,33.091,33.1076,8400.0
2006-01-30 11:55:00,39.8,39.82,39.78,39.79,5500.0,33.1159,33.1326,33.0993,33.1076,5500.0
2006-01-30 12:00:00,39.79,39.81,39.78,39.79,3500.0,33.1076,33.1243,33.0993,33.1076,3500.0
2006-01-30 12:05:00,39.8,39.8,39.78,39.8,3700.0,33.1159,33.1159,33.0993,33.1159,3700.0
2006-01-30 12:10:00,39.8,39.87,39.8,39.86,7600.0,33.1159,33.1742,33.1159,33.1659,7600.0
2006-01-30 12:15:00,39.86,39.89,39.85,39.89,4700.0,33.1659,33.1908,33.1575,33.1908,4700.0
2006-01-30 12:20:00,39.89,39.91,39.84,39.86,7200.0,33.1908,33.2075,33.1492,33.1659,7200.0
2006-01-30 12:25:00,39.86,39.87,39.82,39.82,4700.0,33.1659,33.1742,33.1326,33.1326,4700.0
2006-01-30 12:30:00,39.82,39.86,39.82,39.85,3400.0,33.1326,33.1659,33.1326,33.1575,3400.0
2006-01-30 12:35:00,39.86,39.88,39.82,39.84,11300.0,33.1659,33.1825,33.1326,33.1492,11300.0
2006-01-30 12:40:00,39.84,39.84,39.79,39.8,10000.0,33.1492,33.1492,33.1076,33.1159,10000.0
2006-01-30 12:45:00,39.78,39.81,39.77,39.77,4300.0,33.0993,33.1243,33.091,33.091,4300.0
2006-01-30 12:50:00,39.77,39.82,39.77,39.8,6300.0,33.091,33.1326,33.091,33.1159,6300.0
2006-01-30 12:55:00,39.8,39.83,39.78,39.8,11200.0,33.1159,33.1409,33.0993,33.1159,11200.0
2006-01-30 13:00:00,39.8,39.84,39.8,39.82,13800.0,33.1159,33.1492,33.1159,33.1326,13800.0
2006-01-30 13:05:00,39.83,39.83,39.8,39.8,14600.0,33.1409,33.1409,33.1159,33.1159,14600.0
2006-01-30 13:10:00,39.81,39.82,39.74,39.79,18900.0,33.1243,33.1326,33.066,33.1076,18900.0
2006-01-30 13:15:00,39.8,39.91,39.8,39.91,14700.0,33.1159,33.2075,33.1159,33.2075,14700.0
2006-01-30 13:20:00,39.9,39.9,39.85,39.85,8600.0,33.1991,33.1991,33.1575,33.1575,8600.0
2006-01-30 13:25:00,39.88,39.88,39.85,39.85,3300.0,33.1825,33.1825,33.1575,33.1575,3300.0
2006-01-30 13:30:00,39.86,39.9,39.85,39.89,3700.0,33.1659,33.1991,33.1575,33.1908,3700.0
2006-01-30 13:35:00,39.89,39.96,39.87,39.94,12800.0,33.1908,33.2491,33.1742,33.2324,12800.0
2006-01-30 13:40:00,39.93,39.99,39.92,39.97,21500.0,33.2241,33.274,33.2158,33.2574,21500.0
2006-01-30 13:45:00,39.97,40.0,39.96,39.97,8000.0,33.2574,33.2824,33.2491,33.2574,8000.0
2006-01-30 13:50:00,39.97,39.97,39.93,39.93,5700.0,33.2574,33.2574,33.2241,33.2241,5700.0
2006-01-30 13:55:00,39.93,39.93,39.88,39.88,3100.0,33.2241,33.2241,33.1825,33.1825,3100.0
2006-01-30 14:00:00,39.88,39.92,39.86,39.86,10000.0,33.1825,33.2158,33.1659,33.1659,10000.0
2006-01-30 14:05:00,39.86,39.88,39.83,39.87,12800.0,33.1659,33.1825,33.1409,33.1742,12800.0
2006-01-30 14:10:00,39.87,39.9,39.86,39.87,13300.0,33.1742,33.1991,33.1659,33.1742,13300.0
2006-01-30 14:15:00,39.87,39.89,39.82,39.83,11500.0,33.1742,33.1908,33.1326,33.1409,11500.0
2006-01-30 14:20:00,39.83,39.88,39.83,39.88,10300.0,33.1409,33.1825,33.1409,33.1825,10300.0
2006-01-30 14:25:00,39.88,39.88,39.8,39.83,11700.0,33.1825,33.1825,33.1159,33.1409,11700.0
2006-01-30 14:30:00,39.8,39.86,39.8,39.86,11100.0,33.1159,33.1659,33.1159,33.1659,11100.0
2006-01-30 14:35:00,39.87,39.92,39.87,39.91,7600.0,33.1742,33.2158,33.1742,33.2075,7600.0
2006-01-30 14:40:00,39.91,39.93,39.91,39.93,8100.0,33.2075,33.2241,33.2075,33.2241,8100.0
2006-01-30 14:45:00,39.93,39.93,39.85,39.91,21500.0,33.2241,33.2241,33.1575,33.2075,21500.0
2006-01-30 14:50:00,39.91,39.91,39.87,39.89,9300.0,33.2075,33.2075,33.1742,33.1908,9300.0
2006-01-30 14:55:00,39.89,39.91,39.87,39.88,12600.0,33.1908,33.2075,33.1742,33.1825,12600.0
2006-01-30 15:00:00,39.89,39.89,39.83,39.83,15200.0,33.1908,33.1908,33.1409,33.1409,15200.0
2006-01-30 15:05:00,39.84,39.84,39.78,39.82,11100.0,33.1492,33.1492,33.0993,33.1326,11100.0
2006-01-30 15:10:00,39.82,39.83,39.8,39.83,13400.0,33.1326,33.1409,33.1159,33.1409,13400.0
2006-01-30 15:15:00,39.83,39.84,39.77,39.8,43800.0,33.1409,33.1492,33.091,33.1159,43800.0
2006-01-30 15:20:00,39.81,39.87,39.79,39.86,21100.0,33.1243,33.1742,33.1076,33.1659,21100.0
2006-01-30 15:25:00,39.87,39.89,39.85,39.87,26600.0,33.1742,33.1908,33.1575,33.1742,26600.0
2006-01-30 15:30:00,39.88,39.92,39.86,39.91,24000.0,33.1825,33.2158,33.1659,33.2075,24000.0
2006-01-30 15:35:00,39.89,39.89,39.85,39.88,23000.0,33.1908,33.1908,33.1575,33.1825,23000.0
2006-01-30 15:40:00,39.88,39.88,39.75,39.77,44900.0,33.1825,33.1825,33.0743,33.091,44900.0
2006-01-30 15:45:00,39.78,39.88,39.78,39.88,25100.0,33.0993,33.1825,33.0993,33.1825,25100.0
2006-01-30 15:50:00,39.88,39.92,39.82,39.82,37300.0,33.1825,33.2158,33.1326,33.1326,37300.0
2006-01-30 15:55:00,39.82,39.83,39.73,39.77,56100.0,33.1326,33.1409,33.0577,33.091,56100.0
2006-01-31 09:30:00,39.79,39.82,39.56,39.57,74900.0,33.1076,33.1326,32.9162,32.9246,74900.0
2006-01-31 09:35:00,39.52,39.74,39.52,39.74,34200.0,32.883,33.066,32.883,33.066,34200.0
2006-01-31 09:40:00,39.73,39.77,39.5,39.6,54600.0,33.0577,33.091,32.8663,32.9495,54600.0
2006-01-31 09:45:00,39.6,39.61,39.3,39.31,45900.0,32.9495,32.9579,32.6999,32.7082,45900.0
2006-01-31 09:50:00,39.32,39.4,39.22,39.23,38500.0,32.7166,32.7831,32.6333,32.6417,38500.0
2006-01-31 09:55:00,39.22,39.41,39.18,39.34,43800.0,32.6333,32.7914,32.6001,32.7332,43800.0
2006-01-31 10:00:00,39.38,39.42,39.16,39.36,58400.0,32.7665,32.7998,32.5834,32.7498,58400.0
2006-01-31 10:05:00,39.39,39.46,39.3,39.3,31600.0,32.7748,32.833,32.6999,32.6999,31600.0
2006-01-31 10:10:00,39.3,39.4,39.3,39.37,90900.0,32.6999,32.7831,32.6999,32.7582,90900.0
2006-01-31 10:15:00,39.36,39.36,39.18,39.19,31700.0,32.7498,32.7498,32.6001,32.6084,31700.0
2006-01-31 10:20:00,39.2,39.22,39.18,39.21,21600.0,32.6167,32.6333,32.6001,32.625,21600.0
2006-01-31 10:25:00,39.21,39.31,39.2,39.26,51200.0,32.625,32.7082,32.6167,32.6666,51200.0
2006-01-31 10:30:00,39.24,39.32,39.24,39.24,21100.0,32.65,32.7166,32.65,32.65,21100.0
2006-01-31 10:35:00,39.22,39.32,39.22,39.32,13800.0,32.6333,32.7166,32.6333,32.7166,13800.0
2006-01-31 10:40:00,39.32,39.4,39.31,39.34,23800.0,32.7166,32.7831,32.7082,32.7332,23800.0
2006-01-31 10:45:00,39.35,39.39,39.34,39.34,11300.0,32.7415,32.7748,32.7332,32.7332,11300.0
2006-01-31 10:50:00,39.36,39.39,39.34,39.39,8500.0,32.7498,32.7748,32.7332,32.7748,8500.0
2006-01-31 10:55:00,39.39,39.4,39.35,39.4,25400.0,32.7748,32.7831,32.7415,32.7831,25400.0
2006-01-31 11:00:00,39.4,39.49,39.4,39.44,27000.0,32.7831,32.858,32.7831,32.8164,27000.0
2006-01-31 11:05:00,39.44,39.46,39.39,39.39,31100.0,32.8164,32.833,32.7748,32.7748,31100.0
2006-01-31 11:10:00,39.38,39.46,39.36,39.45,9300.0,32.7665,32.833,32.7498,32.8247,9300.0
2006-01-31 11:15:00,39.45,39.46,39.38,39.38,8100.0,32.8247,32.833,32.7665,32.7665,8100.0
2006-01-31 11:20:00,39.41,39.54,39.41,39.51,25500.0,32.7914,32.8996,32.7914,32.8746,25500.0
2006-01-31 11:25:00,39.52,39.54,39.48,39.51,19100.0,32.883,32.8996,32.8497,32.8746,19100.0
2006-01-31 11:30:00,39.5,39.5,39.43,39.43,8200.0,32.8663,32.8663,32.8081,32.8081,8200.0
2006-01-31 11:35:00,39.42,39.45,39.36,39.43,12700.0,32.7998,32.8247,32.7498,32.8081,12700.0
2006-01-31 11:40:00,39.43,39.48,39.43,39.47,10700.0,32.8081,32.8497,32.8081,32.8414,10700.0
2006-01-31 11:45:00,39.48,39.49,39.43,39.44,18100.0,32.8497,32.858,32.8081,32.8164,18100.0
2006-01-31 11:50:00,39.43,39.44,39.4,39.44,63900.0,32.8081,32.8164,32.7831,32.8164,63900.0
2006-01-31 11:55:00,39.43,39.46,39.4,39.4,7900.0,32.8081,32.833,32.7831,32.7831,7900.0
2006-01-31 12:00:00,39.41,39.44,39.35,39.38,8000.0,32.7914,32.8164,32.7415,32.7665,8000.0
2006-01-31 12:05:00,39.34,39.41,39.34,39.37,2000.0,32.7332,32.7914,32.7332,32.7582,2000.0
2006-01-31 12:10:00,39.35,39.36,39.28,39.31,12500.0,32.7415,32.7498,32.6833,32.7082,12500.0
2006-01-31 12:15:00,39.31,39.37,39.31,39.33,8300.0,32.7082,32.7582,32.7082,32.7249,8300.0
2006-01-31 12:20:00,39.33,39.39,39.3,39.36,38800.0,32.7249,32.7748,32.6999,32.7498,38800.0
2006-01-31 12:25:00,39.37,39.43,39.33,39.36,10700.0,32.7582,32.8081,32.7249,32.7498,10700.0
2006-01-31 12:30:00,39.33,39.38,39.33,39.37,11800.0,32.7249,32.7665,32.7249,32.7582,11800.0
2006-01-31 12:35:00,39.38,39.44,39.37,39.41,11400.0,32.7665,32.8164,32.7582,32.7914,11400.0
2006-01-31 12:40:00,39.42,39.43,39.36,39.4,9300.0,32.7998,32.8081,32.7498,32.7831,9300.0
2006-01-31 12:45:00,39.41,39.46,39.4,39.44,10500.0,32.7914,32.833,32.7831,32.8164,10500.0
2006-01-31 12:50:00,39.43,39.43,39.38,39.39,13300.0,32.8081,32.8081,32.7665,32.7748,13300.0
2006-01-31 12:55:00,39.4,39.46,39.39,39.46,11100.0,32.7831,32.833,32.7748,32.833,11100.0
2006-01-31 13:00:00,39.45,39.46,39.42,39.43,18400.0,32.8247,32.833,32.7998,32.8081,18400.0
2006-01-31 13:05:00,39.44,39.45,39.43,39.43,15400.0,32.8164,32.8247,32.8081,32.8081,15400.0
2006-01-31 13:10:00,39.43,39.43,39.39,39.41,32800.0,32.8081,32.8081,32.7748,32.7914,32800.0
2006-01-31 13:15:00,39.42,39.42,39.36,39.39,9800.0,32.7998,32.7998,32.7498,32.7748,9800.0
2006-01-31 13:20:00,39.36,39.36,39.31,39.35,9900.0,32.7498,32.7498,32.7082,32.7415,9900.0
2006-01-31 13:25:00,39.35,39.37,39.33,39.37,6900.0,32.7415,32.7582,32.7249,32.7582,6900.0
2006-01-31 13:30:00,39.35,39.37,39.34,39.36,9400.0,32.7415,32.7582,32.7332,32.7498,9400.0
2006-01-31 13:35:00,39.36,39.41,39.32,39.34,50800.0,32.7498,32.7914,32.7166,32.7332,50800.0
2006-01-31 13:40:00,39.34,39.37,39.34,39.35,13800.0,32.7332,32.7582,32.7332,32.7415,13800.0
2006-01-31 13:45:00,39.35,39.42,39.35,39.38,40700.0,32.7415,32.7998,32.7415,32.7665,40700.0
2006-01-31 13:50:00,39.39,39.55,39.38,39.54,119300.0,32.7748,32.9079,32.7665,32.8996,119300.0
2006-01-31 13:55:00,39.54,39.64,39.5,39.56,36800.0,32.8996,32.9828,32.8663,32.9162,36800.0
2006-01-31 14:00:00,39.56,39.68,39.56,39.64,25200.0,32.9162,33.0161,32.9162,32.9828,25200.0
2006-01-31 14:05:00,39.66,39.67,39.61,39.64,20200.0,32.9995,33.0078,32.9579,32.9828,20200.0
2006-01-31 14:10:00,39.65,39.67,39.53,39.65,20900.0,32.9911,33.0078,32.8913,32.9911,20900.0
2006-01-31 14:15:00,39.7,39.74,39.46,39.5,67900.0,33.0327,33.066,32.833,32.8663,67900.0
2006-01-31 14:20:00,39.49,39.5,39.15,39.48,203300.0,32.858,32.8663,32.5751,32.8497,203300.0
2006-01-31 14:25:00,39.47,39.74,39.47,39.7,109000.0,32.8414,33.066,32.8414,33.0327,109000.0
2006-01-31 14:30:00,39.67,39.72,39.59,39.65,51300.0,33.0078,33.0494,32.9412,32.9911,51300.0
2006-01-31 14:35:00,39.65,39.81,39.64,39.74,33400.0,32.9911,33.1243,32.9828,33.066,33400.0
2006-01-31 14:40:00,39.77,39.77,39.53,39.62,100700.0,33.091,33.091,32.8913,32.9662,100700.0
2006-01-31 14:45:00,39.62,39.78,39.62,39.77,17700.0,32.9662,33.0993,32.9662,33.091,17700.0
2006-01-31 14:50:00,39.8,39.91,39.73,39.91,21900.0,33.1159,33.2075,33.0577,33.2075,21900.0
2006-01-31 14:55:00,39.91,39.98,39.9,39.98,47700.0,33.2075,33.2657,33.1991,33.2657,47700.0
2006-01-31 15:00:00,39.95,40.1,39.88,40.05,40900.0,33.2408,33.3656,33.1825,33.324,40900.0
2006-01-31 15:05:00,40.06,40.09,39.88,39.99,31800.0,33.3323,33.3572,33.1825,33.274,31800.0
2006-01-31 15:10:00,39.98,39.99,39.9,39.92,12400.0,33.2657,33.274,33.1991,33.2158,12400.0
2006-01-31 15:15:00,39.89,39.91,39.88,39.9,16700.0,33.1908,33.2075,33.1825,33.1991,16700.0
2006-01-31 15:20:00,39.88,39.95,39.86,39.92,42900.0,33.1825,33.2408,33.1659,33.2158,42900.0
2006-01-31 15:25:00,39.93,40.09,39.93,40.04,31700.0,33.2241,33.3572,33.2241,33.3156,31700.0
2006-01-31 15:30:00,40.05,40.14,40.0,40.01,28700.0,33.324,33.3988,33.2824,33.2907,28700.0
2006-01-31 15:35:00,40.01,40.01,39.89,39.93,23400.0,33.2907,33.2907,33.1908,33.2241,23400.0
2006-01-31 15:40:00,39.93,39.98,39.92,39.94,33300.0,33.2241,33.2657,33.2158,33.2324,33300.0
2006-01-31 15:45:00,39.94,40.04,39.92,40.04,80300.0,33.2324,33.3156,33.2158,33.3156,80300.0
2006-01-31 15:50:00,40.04,40.05,40.01,40.04,64800.0,33.3156,33.324,33.2907,33.3156,64800.0
2006-01-31 15:55:00,40.04,40.05,39.8,39.82,64400.0,33.3156,33.324,33.1159,33.1326,64400.0
2006-02-01 09:30:00,39.7,39.7,39.57,39.61,42400.0,33.0327,33.0327,32.9246,32.9579,42400.0
2006-02-01 09:35:00,39.62,39.77,39.55,39.64,48200.0,32.9662,33.091,32.9079,32.9828,48200.0
2006-02-01 09:40:00,39.64,39.67,39.55,39.59,36300.0,32.9828,33.0078,32.9079,32.9412,36300.0
2006-02-01 09:45:00,39.59,39.59,39.45,39.48,73300.0,32.9412,32.9412,32.8247,32.8497,73300.0
2006-02-01 09:50:00,39.49,39.61,39.35,39.35,23400.0,32.858,32.9579,32.7415,32.7415,23400.0
2006-02-01 09:55:00,39.36,39.55,39.35,39.35,33000.0,32.7498,32.9079,32.7415,32.7415,33000.0
2006-02-01 10:00:00,39.31,39.41,39.2,39.21,62100.0,32.7082,32.7914,32.6167,32.625,62100.0
2006-02-01 10:05:00,39.17,39.37,39.15,39.37,36500.0,32.5917,32.7582,32.5751,32.7582,36500.0
2006-02-01 10:10:00,39.34,39.34,39.26,39.33,53100.0,32.7332,32.7332,32.6666,32.7249,53100.0
2006-02-01 10:15:00,39.33,39.33,39.2,39.21,44200.0,32.7249,32.7249,32.6167,32.625,44200.0
2006-02-01 10:20:00,39.21,39.34,39.1,39.31,68400.0,32.625,32.7332,32.5335,32.7082,68400.0
2006-02-01 10:25:00,39.3,39.34,39.2,39.22,45500.0,32.6999,32.7332,32.6167,32.6333,45500.0
2006-02-01 10:30:00,39.2,39.42,39.19,39.26,54300.0,32.6167,32.7998,32.6084,32.6666,54300.0
2006-02-01 10:35:00,39.22,39.27,39.15,39.15,15400.0,32.6333,32.675,32.5751,32.5751,15400.0
2006-02-01 10:40:00,39.16,39.33,39.16,39.25,19500.0,32.5834,32.7249,32.5834,32.6583,19500.0
2006-02-01 10:45:00,39.2,39.2,39.11,39.15,22700.0,32.6167,32.6167,32.5418,32.5751,22700.0
2006-02-01 10:50:00,39.15,39.23,39.12,39.16,27300.0,32.5751,32.6417,32.5501,32.5834,27300.0
2006-02-01 10:55:00,39.16,39.3,39.09,39.18,56900.0,32.5834,32.6999,32.5252,32.6001,56900.0
2006-02-01 11:00:00,39.18,39.19,39.11,39.19,33100.0,32.6001,32.6084,32.5418,32.6084,33100.0
2006-02-01 11:05:00,39.18,39.2,39.05,39.06,36400.0,32.6001,32.6167,32.4919,32.5002,36400.0
2006-02-01 11:10:00,39.06,39.12,39.03,39.03,25400.0,32.5002,32.5501,32.4753,32.4753,25400.0
2006-02-01 11:15:00,39.04,39.08,38.96,39.04,35300.0,32.4836,32.5169,32.417,32.4836,35300.0
2006-02-01 11:20:00,39.02,39.09,39.0,39.01,25100.0,32.4669,32.5252,32.4503,32.4586,25100.0
2006-02-01 11:25:00,39.0,39.04,38.92,39.0,30100.0,32.4503,32.4836,32.3837,32.4503,30100.0
2006-02-01 11:30:00,39.0,39.07,38.95,39.03,21000.0,32.4503,32.5085,32.4087,32.4753,21000.0
2006-02-01 11:35:00,39.04,39.12,39.01,39.02,26400.0,32.4836,32.5501,32.4586,32.4669,26400.0
2006-02-01 11:40:00,39.02,39.15,39.01,39.14,30000.0,32.4669,32.5751,32.4586,32.5668,30000.0
2006-02-01 11:45:00,39.14,39.18,39.03,39.09,25100.0,32.5668,32.6001,32.4753,32.5252,25100.0
2006-02-01 11:50:00,39.08,39.27,39.01,39.2,30900.0,32.5169,32.675,32.4586,32.6167,30900.0
2006-02-01 11:55:00,39.19,39.19,38.95,38.96,23100.0,32.6084,32.6084,32.4087,32.417,23100.0
2006-02-01 12:00:00,39.0,39.16,38.95,39.05,20200.0,32.4503,32.5834,32.4087,32.4919,20200.0
2006-02-01 12:05:00,39.06,39.11,38.86,39.0,35300.0,32.5002,32.5418,32.3338,32.4503,35300.0
2006-02-01 12:10:00,38.99,39.11,38.99,39.03,15000.0,32.442,32.5418,32.442,32.4753,15000.0
2006-02-01 12:15:00,39.04,39.09,39.02,39.09,16900.0,32.4836,32.5252,32.4669,32.5252,16900.0
2006-02-01 12:20:00,39.09,39.14,39.03,39.03,11600.0,32.5252,32.5668,32.4753,32.4753,11600.0
2006-02-01 12:25:00,39.05,39.35,39.05,39.35,45800.0,32.4919,32.7415,32.4919,32.7415,45800.0
2006-02-01 12:30:00,39.34,39.35,39.15,39.26,13200.0,32.7332,32.7415,32.5751,32.6666,13200.0
2006-02-01 12:35:00,39.27,39.35,39.24,39.29,21500.0,32.675,32.7415,32.65,32.6916,21500.0
2006-02-01 12:40:00,39.29,39.3,39.21,39.23,19500.0,32.6916,32.6999,32.625,32.6417,19500.0
2006-02-01 12:45:00,39.24,39.35,39.17,39.24,21100.0,32.65,32.7415,32.5917,32.65,21100.0
2006-02-01 12:50:00,39.24,39.28,39.21,39.25,28000.0,32.65,32.6833,32.625,32.6583,28000.0
2006-02-01 12:55:00,39.24,39.32,39.22,39.27,15000.0,32.65,32.7166,32.6333,32.675,15000.0
2006-02-01 13:00:00,39.24,39.25,39.17,39.2,24200.0,32.65,32.6583,32.5917,32.6167,24200.0
2006-02-01 13:05:00,39.19,39.29,39.19,39.26,9100.0,32.6084,32.6916,32.6084,32.6666,9100.0
2006-02-01 13:10:00,39.25,39.25,39.19,39.2,22300.0,32.6583,32.6583,32.6084,32.6167,22300.0
2006-02-01 13:15:00,39.19,39.2,39.1,39.1,12200.0,32.6084,32.6167,32.5335,32.5335,12200.0
2006-02-01 13:20:00,39.13,39.15,39.08,39.08,12900.0,32.5585,32.5751,32.5169,32.5169,12900.0
2006-02-01 13:25:00,39.09,39.11,39.03,39.1,12700.0,32.5252,32.5418,32.4753,32.5335,12700.0
2006-02-01 13:30:00,39.09,39.15,38.9,38.95,45300.0,32.5252,32.5751,32.3671,32.4087,45300.0
2006-02-01 13:35:00,38.95,38.96,38.9,38.92,21700.0,32.4087,32.417,32.3671,32.3837,21700.0
2006-02-01 13:40:00,38.91,38.96,38.9,38.94,28400.0,32.3754,32.417,32.3671,32.4004,28400.0
2006-02-01 13:45:00,38.94,38.96,38.86,38.89,17000.0,32.4004,32.417,32.3338,32.3588,17000.0
2006-02-01 13:50:00,38.89,39.03,38.87,38.93,12600.0,32.3588,32.4753,32.3421,32.3921,12600.0
2006-02-01 13:55:00,38.93,38.96,38.8,38.91,22600.0,32.3921,32.417,32.2839,32.3754,22600.0
2006-02-01 14:00:00,38.88,39.03,38.87,39.03,19800.0,32.3504,32.4753,32.3421,32.4753,19800.0
2006-02-01 14:05:00,39.02,39.06,38.93,39.0,36400.0,32.4669,32.5002,32.3921,32.4503,36400.0
2006-02-01 14:10:00,38.98,38.98,38.9,38.91,19300.0,32.4337,32.4337,32.3671,32.3754,19300.0
2006-02-01 14:15:00,38.91,38.92,38.81,38.85,45100.0,32.3754,32.3837,32.2922,32.3255,45100.0
2006-02-01 14:20:00,38.82,38.83,38.78,38.81,16500.0,32.3005,32.3088,32.2672,32.2922,16500.0
2006-02-01 14:25:00,38.81,38.81,38.75,38.76,29900.0,32.2922,32.2922,32.2423,32.2506,29900.0
2006-02-01 14:30:00,38.77,38.8,38.69,38.69,35000.0,32.2589,32.2839,32.1924,32.1924,35000.0
2006-02-01 14:35:00,38.69,38.76,38.61,38.72,38100.0,32.1924,32.2506,32.1258,32.2173,38100.0
2006-02-01 14:40:00,38.68,38.72,38.58,38.58,20000.0,32.184,32.2173,32.1008,32.1008,20000.0
2006-02-01 14:45:00,38.6,38.61,38.51,38.58,46800.0,32.1175,32.1258,32.0426,32.1008,46800.0
2006-02-01 14:50:00,38.54,38.6,38.54,38.57,24100.0,32.0675,32.1175,32.0675,32.0925,24100.0
2006-02-01 14:55:00,38.57,38.64,38.52,38.58,36400.0,32.0925,32.1508,32.0509,32.1008,36400.0
2006-02-01 15:00:00,38.58,38.73,38.58,38.66,58400.0,32.1008,32.2256,32.1008,32.1674,58400.0
2006-02-01 15:05:00,38.66,38.66,38.57,38.62,29300.0,32.1674,32.1674,32.0925,32.1341,29300.0
2006-02-01 15:10:00,38.61,38.63,38.56,38.56,32500.0,32.1258,32.1424,32.0842,32.0842,32500.0
2006-02-01 15:15:00,38.57,38.58,38.48,38.48,54300.0,32.0925,32.1008,32.0176,32.0176,54300.0
2006-02-01 15:20:00,38.47,38.49,38.28,38.4,68600.0,32.0093,32.0259,31.8512,31.9511,68600.0
2006-02-01 15:25:00,38.4,38.48,38.4,38.43,49300.0,31.9511,32.0176,31.9511,31.976,49300.0
2006-02-01 15:30:00,38.43,38.55,38.41,38.44,79400.0,31.976,32.0759,31.9594,31.9843,79400.0
2006-02-01 15:35:00,38.45,38.61,38.45,38.58,54800.0,31.9927,32.1258,31.9927,32.1008,54800.0
2006-02-01 15:40:00,38.58,38.59,38.47,38.57,59000.0,32.1008,32.1092,32.0093,32.0925,59000.0
2006-02-01 15:45:00,38.57,38.68,38.55,38.68,50800.0,32.0925,32.184,32.0759,32.184,50800.0
2006-02-01 15:50:00,38.68,38.9,38.68,38.81,61000.0,32.184,32.3671,32.184,32.2922,61000.0
2006-02-01 15:55:00,38.81,38.86,38.78,38.86,60800.0,32.2922,32.3338,32.2672,32.3338,60800.0
2006-02-02 09:30:00,39.25,39.7,39.11,39.12,173100.0,32.6583,33.0327,32.5418,32.5501,173100.0
2006-02-02 09:35:00,39.12,39.12,38.64,38.79,105800.0,32.5501,32.5501,32.1508,32.2756,105800.0
2006-02-02 09:40:00,38.79,38.79,38.27,38.57,121600.0,32.2756,32.2756,31.8429,32.0925,121600.0
2006-02-02 09:45:00,38.57,38.96,38.53,38.73,76900.0,32.0925,32.417,32.0592,32.2256,76900.0
2006-02-02 09:50:00,38.72,39.19,38.7,39.18,89800.0,32.2173,32.6084,32.2007,32.6001,89800.0
2006-02-02 09:55:00,39.18,39.3,39.09,39.23,54700.0,32.6001,32.6999,32.5252,32.6417,54700.0
2006-02-02 10:00:00,39.23,39.39,39.12,39.15,43900.0,32.6417,32.7748,32.5501,32.5751,43900.0
2006-02-02 10:05:00,39.15,39.42,39.14,39.36,66800.0,32.5751,32.7998,32.5668,32.7498,66800.0
2006-02-02 10:10:00,39.39,39.64,39.36,39.49,56700.0,32.7748,32.9828,32.7498,32.858,56700.0
2006-02-02 10:15:00,39.51,39.61,39.4,39.61,36800.0,32.8746,32.9579,32.7831,32.9579,36800.0
2006-02-02 10:20:00,39.62,39.82,39.62,39.8,53600.0,32.9662,33.1326,32.9662,33.1159,53600.0
2006-02-02 10:25:00,39.8,39.89,39.77,39.88,45000.0,33.1159,33.1908,33.091,33.1825,45000.0
2006-02-02 10:30:00,39.88,39.93,39.71,39.85,52600.0,33.1825,33.2241,33.0411,33.1575,52600.0
2006-02-02 10:35:00,39.84,39.87,39.55,39.67,57800.0,33.1492,33.1742,32.9079,33.0078,57800.0
2006-02-02 10:40:00,39.65,39.7,39.56,39.56,41000.0,32.9911,33.0327,32.9162,32.9162,41000.0
2006-02-02 10:45:00,39.56,39.59,39.41,39.57,56700.0,32.9162,32.9412,32.7914,32.9246,56700.0
2006-02-02 10:50:00,39.58,39.63,39.54,39.62,39500.0,32.9329,32.9745,32.8996,32.9662,39500.0
2006-02-02 10:55:00,39.62,39.63,39.56,39.56,40800.0,32.9662,32.9745,32.9162,32.9162,40800.0
2006-02-02 11:00:00,39.56,39.57,39.48,39.56,63000.0,32.9162,32.9246,32.8497,32.9162,63000.0
2006-02-02 11:05:00,39.55,39.56,39.45,39.47,66800.0,32.9079,32.9162,32.8247,32.8414,66800.0
2006-02-02 11:10:00,39.47,39.47,39.34,39.38,61200.0,32.8414,32.8414,32.7332,32.7665,61200.0
2006-02-02 11:15:00,39.4,39.52,39.37,39.49,67900.0,32.7831,32.883,32.7582,32.858,67900.0
2006-02-02 11:20:00,39.49,39.52,39.39,39.47,33400.0,32.858,32.883,32.7748,32.8414,33400.0
2006-02-02 11:25:00,39.49,39.5,39.24,39.27,50000.0,32.858,32.8663,32.65,32.675,50000.0
2006-02-02 11:30:00,39.27,39.36,39.2,39.27,43300.0,32.675,32.7498,32.6167,32.675,43300.0
2006-02-02 11:35:00,39.28,39.49,39.19,39.3,57100.0,32.6833,32.858,32.6084,32.6999,57100.0
2006-02-02 11:40:00,39.29,39.34,39.17,39.24,39800.0,32.6916,32.7332,32.5917,32.65,39800.0
2006-02-02 11:45:00,39.24,39.25,39.17,39.21,39900.0,32.65,32.6583,32.5917,32.625,39900.0
2006-02-02 11:50:00,39.21,39.21,39.03,39.12,84400.0,32.625,32.625,32.4753,32.5501,84400.0
2006-02-02 11:55:00,39.12,39.14,39.01,39.07,85000.0,32.5501,32.5668,32.4586,32.5085,85000.0
2006-02-02 12:00:00,39.05,39.08,38.81,38.95,101300.0,32.4919,32.5169,32.2922,32.4087,101300.0
2006-02-02 12:05:00,38.95,38.95,38.74,38.81,63500.0,32.4087,32.4087,32.234,32.2922,63500.0
2006-02-02 12:10:00,38.81,38.83,38.66,38.72,97900.0,32.2922,32.3088,32.1674,32.2173,97900.0
2006-02-02 12:15:00,38.71,38.72,38.56,38.58,52600.0,32.209,32.2173,32.0842,32.1008,52600.0
2006-02-02 12:20:00,38.6,38.67,38.55,38.61,42400.0,32.1175,32.1757,32.0759,32.1258,42400.0
2006-02-02 12:25:00,38.61,38.71,38.51,38.67,27600.0,32.1258,32.209,32.0426,32.1757,27600.0
2006-02-02 12:30:00,38.68,38.69,38.56,38.63,23300.0,32.184,32.1924,32.0842,32.1424,23300.0
2006-02-02 12:35:00,38.64,38.91,38.64,38.77,64400.0,32.1508,32.3754,32.1508,32.2589,64400.0
2006-02-02 12:40:00,38.76,38.79,38.69,38.78,32100.0,32.2506,32.2756,32.1924,32.2672,32100.0
2006-02-02 12:45:00,38.78,38.84,38.76,38.83,23700.0,32.2672,32.3172,32.2506,32.3088,23700.0
2006-02-02 12:50:00,38.81,38.94,38.78,38.81,31900.0,32.2922,32.4004,32.2672,32.2922,31900.0
2006-02-02 12:55:00,38.8,38.88,38.76,38.82,15100.0,32.2839,32.3504,32.2506,32.3005,15100.0
2006-02-02 13:00:00,38.81,38.88,38.8,38.8,25100.0,32.2922,32.3504,32.2839,32.2839,25100.0
2006-02-02 13:05:00,38.81,38.81,38.61,38.69,39100.0,32.2922,32.2922,32.1258,32.1924,39100.0
2006-02-02 13:10:00,38.69,38.73,38.63,38.71,21700.0,32.1924,32.2256,32.1424,32.209,21700.0
2006-02-02 13:15:00,38.71,38.72,38.63,38.64,32200.0,32.209,32.2173,32.1424,32.1508,32200.0
2006-02-02 13:20:00,38.65,38.78,38.64,38.74,27700.0,32.1591,32.2672,32.1508,32.234,27700.0
2006-02-02 13:25:00,38.73,38.78,38.59,38.64,45100.0,32.2256,32.2672,32.1092,32.1508,45100.0
2006-02-02 13:30:00,38.64,38.75,38.64,38.7,29800.0,32.1508,32.2423,32.1508,32.2007,29800.0
2006-02-02 13:35:00,38.68,38.73,38.59,38.63,45000.0,32.184,32.2256,32.1092,32.1424,45000.0
2006-02-02 13:40:00,38.63,38.63,38.34,38.4,140500.0,32.1424,32.1424,31.9011,31.9511,140500.0
2006-02-02 13:45:00,38.4,38.47,38.32,38.46,39400.0,31.9511,32.0093,31.8845,32.001,39400.0
2006-02-02 13:50:00,38.46,38.47,38.3,38.34,41800.0,32.001,32.0093,31.8679,31.9011,41800.0
2006-02-02 13:55:00,38.33,38.44,38.33,38.39,25800.0,31.8928,31.9843,31.8928,31.9427,25800.0
2006-02-02 14:00:00,38.39,38.4,38.38,38.39,34800.0,31.9427,31.9511,31.9344,31.9427,34800.0
2006-02-02 14:05:00,38.39,38.39,38.32,38.32,37600.0,31.9427,31.9427,31.8845,31.8845,37600.0
2006-02-02 14:10:00,38.31,38.32,38.05,38.18,74400.0,31.8762,31.8845,31.6598,31.768,74400.0
2006-02-02 14:15:00,38.19,38.2,38.05,38.12,47500.0,31.7763,31.7846,31.6598,31.7181,47500.0
2006-02-02 14:20:00,38.11,38.16,38.05,38.06,37600.0,31.7098,31.7514,31.6598,31.6682,37600.0
2006-02-02 14:25:00,38.06,38.1,38.05,38.09,27400.0,31.6682,31.7014,31.6598,31.6931,27400.0
2006-02-02 14:30:00,38.0,38.12,37.9,38.05,168900.0,31.6182,31.7181,31.535,31.6598,168900.0
2006-02-02 14:35:00,38.04,38.07,37.91,37.98,46000.0,31.6515,31.6765,31.5434,31.6016,46000.0
2006-02-02 14:40:00,37.98,38.03,37.89,37.89,41700.0,31.6016,31.6432,31.5267,31.5267,41700.0
2006-02-02 14:45:00,37.9,37.9,37.71,37.88,48800.0,31.535,31.535,31.3769,31.5184,48800.0
2006-02-02 14:50:00,37.86,37.87,37.8,37.84,44500.0,31.5017,31.5101,31.4518,31.4851,44500.0
2006-02-02 14:55:00,37.84,37.88,37.76,37.77,63500.0,31.4851,31.5184,31.4185,31.4269,63500.0
2006-02-02 15:00:00,37.77,37.77,37.65,37.69,57200.0,31.4269,31.4269,31.327,31.3603,57200.0
2006-02-02 15:05:00,37.69,37.75,36.65,37.69,152000.0,31.3603,31.4102,30.495,31.3603,152000.0
2006-02-02 15:10:00,37.68,37.71,37.53,37.54,61000.0,31.352,31.3769,31.2272,31.2355,61000.0
2006-02-02 15:15:00,37.54,37.54,37.32,37.47,77000.0,31.2355,31.2355,31.0524,31.1772,77000.0
2006-02-02 15:20:00,37.47,37.57,37.41,37.49,124300.0,31.1772,31.2605,31.1273,31.1939,124300.0
2006-02-02 15:25:00,37.49,37.55,37.44,37.5,90100.0,31.1939,31.2438,31.1523,31.2022,90100.0
2006-02-02 15:30:00,37.5,37.68,37.5,37.62,115800.0,31.2022,31.352,31.2022,31.3021,115800.0
2006-02-02 15:35:00,37.61,37.66,37.6,37.61,78200.0,31.2937,31.3353,31.2854,31.2937,78200.0
2006-02-02 15:40:00,37.61,37.62,37.5,37.53,108600.0,31.2937,31.3021,31.2022,31.2272,108600.0
2006-02-02 15:45:00,37.52,37.53,37.43,37.47,89600.0,31.2188,31.2272,31.144,31.1772,89600.0
2006-02-02 15:50:00,37.47,37.52,37.45,37.47,164000.0,31.1772,31.2188,31.1606,31.1772,164000.0
2006-02-02 15:55:00,37.47,37.6,37.46,37.54,190100.0,31.1772,31.2854,31.1689,31.2355,190100.0
2006-02-03 09:30:00,37.51,37.52,37.03,37.05,119500.0,31.2105,31.2188,30.8111,30.8278,119500.0
2006-02-03 09:35:00,37.05,37.05,36.86,36.98,179700.0,30.8278,30.8278,30.6697,30.7695,179700.0
2006-02-03 09:40:00,36.97,37.24,36.97,37.15,91700.0,30.7612,30.9859,30.7612,30.911,91700.0
2006-02-03 09:45:00,37.15,37.21,37.0,37.09,90700.0,30.911,30.9609,30.7862,30.8611,90700.0
2006-02-03 09:50:00,37.08,37.09,36.87,36.87,75500.0,30.8527,30.8611,30.678,30.678,75500.0
2006-02-03 09:55:00,36.86,37.04,36.8,36.95,137800.0,30.6697,30.8195,30.6198,30.7446,137800.0
2006-02-03 10:00:00,36.95,37.02,36.89,36.93,79900.0,30.7446,30.8028,30.6947,30.7279,79900.0
2006-02-03 10:05:00,36.93,37.1,36.93,37.01,99400.0,30.7279,30.8694,30.7279,30.7945,99400.0
2006-02-03 10:10:00,37.01,37.13,37.01,37.03,84800.0,30.7945,30.8943,30.7945,30.8111,84800.0
2006-02-03 10:15:00,37.02,37.06,36.98,37.06,64800.0,30.8028,30.8361,30.7695,30.8361,64800.0
2006-02-03 10:20:00,37.06,37.09,36.95,36.97,33700.0,30.8361,30.8611,30.7446,30.7612,33700.0
2006-02-03 10:25:00,36.98,37.04,36.98,37.03,52100.0,30.7695,30.8195,30.7695,30.8111,52100.0
2006-02-03 10:30:00,37.03,37.12,37.01,37.06,81600.0,30.8111,30.886,30.7945,30.8361,81600.0
2006-02-03 10:35:00,37.06,37.06,36.97,37.04,47000.0,30.8361,30.8361,30.7612,30.8195,47000.0
2006-02-03 10:40:00,37.0,37.05,36.99,37.0,56400.0,30.7862,30.8278,30.7779,30.7862,56400.0
2006-02-03 10:45:00,37.0,37.23,37.0,37.18,41500.0,30.7862,30.9776,30.7862,30.9359,41500.0
2006-02-03 10:50:00,37.17,37.19,37.13,37.14,51000.0,30.9276,30.9443,30.8943,30.9027,51000.0
2006-02-03 10:55:00,37.14,37.15,37.09,37.12,86900.0,30.9027,30.911,30.8611,30.886,86900.0
2006-02-03 11:00:00,37.12,37.23,37.12,37.22,66400.0,30.886,30.9776,30.886,30.9692,66400.0
2006-02-03 11:05:00,37.22,37.23,37.15,37.18,50800.0,30.9692,30.9776,30.911,30.9359,50800.0
2006-02-03 11:10:00,37.18,37.28,37.18,37.21,108200.0,30.9359,31.0192,30.9359,30.9609,108200.0
2006-02-03 11:15:00,37.2,37.33,37.2,37.32,145200.0,30.9526,31.0608,30.9526,31.0524,145200.0
2006-02-03 11:20:00,37.31,37.33,37.27,37.32,85100.0,31.0441,31.0608,31.0108,31.0524,85100.0
2006-02-03 11:25:00,37.31,37.34,37.28,37.28,21400.0,31.0441,31.0691,31.0192,31.0192,21400.0
2006-02-03 11:30:00,37.29,37.5,37.28,37.5,71800.0,31.0275,31.2022,31.0192,31.2022,71800.0
2006-02-03 11:35:00,37.49,37.58,37.45,37.55,75100.0,31.1939,31.2688,31.1606,31.2438,75100.0
2006-02-03 11:40:00,37.55,37.59,37.48,37.5,83800.0,31.2438,31.2771,31.1856,31.2022,83800.0
2006-02-03 11:45:00,37.5,37.5,37.39,37.41,171700.0,31.2022,31.2022,31.1107,31.1273,171700.0
2006-02-03 11:50:00,37.41,37.48,37.41,37.43,104300.0,31.1273,31.1856,31.1273,31.144,104300.0
2006-02-03 11:55:00,37.42,37.49,37.39,37.45,84800.0,31.1356,31.1939,31.1107,31.1606,84800.0
2006-02-03 12:00:00,37.44,37.49,37.4,37.48,81200.0,31.1523,31.1939,31.119,31.1856,81200.0
2006-02-03 12:05:00,37.48,37.52,37.46,37.47,51900.0,31.1856,31.2188,31.1689,31.1772,51900.0
2006-02-03 12:10:00,37.51,37.51,37.44,37.51,55900.0,31.2105,31.2105,31.1523,31.2105,55900.0
2006-02-03 12:15:00,37.51,37.52,37.48,37.5,209700.0,31.2105,31.2188,31.1856,31.2022,209700.0
2006-02-03 12:20:00,37.5,37.53,37.45,37.46,32800.0,31.2022,31.2272,31.1606,31.1689,32800.0
2006-02-03 12:25:00,37.46,37.53,37.45,37.53,38800.0,31.1689,31.2272,31.1606,31.2272,38800.0
2006-02-03 12:30:00,37.52,37.52,37.49,37.51,22200.0,31.2188,31.2188,31.1939,31.2105,22200.0
2006-02-03 12:35:00,37.51,37.55,37.5,37.52,21400.0,31.2105,31.2438,31.2022,31.2188,21400.0
2006-02-03 12:40:00,37.51,37.53,37.5,37.5,13700.0,31.2105,31.2272,31.2022,31.2022,13700.0
2006-02-03 12:45:00,37.51,37.51,37.44,37.49,37800.0,31.2105,31.2105,31.1523,31.1939,37800.0
2006-02-03 12:50:00,37.48,37.49,37.45,37.48,39500.0,31.1856,31.1939,31.1606,31.1856,39500.0
2006-02-03 12:55:00,37.49,37.52,37.47,37.51,63200.0,31.1939,31.2188,31.1772,31.2105,63200.0
2006-02-03 13:00:00,37.51,37.51,37.45,37.48,24300.0,31.2105,31.2105,31.1606,31.1856,24300.0
2006-02-03 13:05:00,37.49,37.51,37.48,37.51,84700.0,31.1939,31.2105,31.1856,31.2105,84700.0
2006-02-03 13:10:00,37.51,37.68,37.5,37.58,126100.0,31.2105,31.352,31.2022,31.2688,126100.0
2006-02-03 13:15:00,37.57,37.76,37.57,37.75,155400.0,31.2605,31.4185,31.2605,31.4102,155400.0
2006-02-03 13:20:00,37.76,37.94,37.76,37.94,93700.0,31.4185,31.5683,31.4185,31.5683,93700.0
2006-02-03 13:25:00,37.93,37.96,37.84,37.88,36700.0,31.56,31.585,31.4851,31.5184,36700.0
2006-02-03 13:30:00,37.88,37.95,37.88,37.91,42700.0,31.5184,31.5766,31.5184,31.5434,42700.0
2006-02-03 13:35:00,37.91,38.0,37.9,37.98,52100.0,31.5434,31.6182,31.535,31.6016,52100.0
2006-02-03 13:40:00,37.97,38.0,37.94,37.97,63100.0,31.5933,31.6182,31.5683,31.5933,63100.0
2006-02-03 13:45:00,37.95,37.95,37.92,37.95,14900.0,31.5766,31.5766,31.5517,31.5766,14900.0
2006-02-03 13:50:00,37.94,37.97,37.88,37.91,24800.0,31.5683,31.5933,31.5184,31.5434,24800.0
2006-02-03 13:55:00,37.9,37.9,37.83,37.87,48800.0,31.535,31.535,31.4768,31.5101,48800.0
2006-02-03 14:00:00,37.88,37.95,37.88,37.95,24400.0,31.5184,31.5766,31.5184,31.5766,24400.0
2006-02-03 14:05:00,37.95,37.95,37.89,37.9,10800.0,31.5766,31.5766,31.5267,31.535,10800.0
2006-02-03 14:10:00,37.91,38.0,37.91,38.0,40500.0,31.5434,31.6182,31.5434,31.6182,40500.0
2006-02-03 14:15:00,38.0,38.0,37.92,37.99,21300.0,31.6182,31.6182,31.5517,31.6099,21300.0
2006-02-03 14:20:00,37.99,38.08,37.99,38.04,30900.0,31.6099,31.6848,31.6099,31.6515,30900.0
2006-02-03 14:25:00,38.05,38.1,38.02,38.09,42000.0,31.6598,31.7014,31.6349,31.6931,42000.0
2006-02-03 14:30:00,38.1,38.19,38.09,38.18,47000.0,31.7014,31.7763,31.6931,31.768,47000.0
2006-02-03 14:35:00,38.19,38.27,38.17,38.26,43000.0,31.7763,31.8429,31.7597,31.8346,43000.0
2006-02-03 14:40:00,38.24,38.31,38.22,38.28,39000.0,31.8179,31.8762,31.8013,31.8512,39000.0
2006-02-03 14:45:00,38.28,38.33,38.23,38.31,32100.0,31.8512,31.8928,31.8096,31.8762,32100.0
2006-02-03 14:50:00,38.31,38.34,38.28,38.33,24400.0,31.8762,31.9011,31.8512,31.8928,24400.0
2006-02-03 14:55:00,38.34,38.42,38.34,38.42,54600.0,31.9011,31.9677,31.9011,31.9677,54600.0
2006-02-03 15:00:00,38.42,38.5,38.41,38.45,96000.0,31.9677,32.0343,31.9594,31.9927,96000.0
2006-02-03 15:05:00,38.46,38.69,38.46,38.62,44300.0,32.001,32.1924,32.001,32.1341,44300.0
2006-02-03 15:10:00,38.63,38.77,38.61,38.75,70400.0,32.1424,32.2589,32.1258,32.2423,70400.0
2006-02-03 15:15:00,38.75,38.77,38.62,38.65,85500.0,32.2423,32.2589,32.1341,32.1591,85500.0
2006-02-03 15:20:00,38.65,38.8,38.64,38.75,53300.0,32.1591,32.2839,32.1508,32.2423,53300.0
2006-02-03 15:25:00,38.76,38.76,38.66,38.7,54800.0,32.2506,32.2506,32.1674,32.2007,54800.0
2006-02-03 15:30:00,38.7,38.7,38.61,38.61,78300.0,32.2007,32.2007,32.1258,32.1258,78300.0
2006-02-03 15:35:00,38.61,38.62,38.52,38.52,51900.0,32.1258,32.1341,32.0509,32.0509,51900.0
2006-02-03 15:40:00,38.51,38.53,38.39,38.41,56100.0,32.0426,32.0592,31.9427,31.9594,56100.0
2006-02-03 15:45:00,38.41,38.45,38.38,38.39,158600.0,31.9594,31.9927,31.9344,31.9427,158600.0
2006-02-03 15:50:00,38.38,38.39,38.25,38.28,138200.0,31.9344,31.9427,31.8263,31.8512,138200.0
2006-02-03 15:55:00,38.29,38.32,38.25,38.32,138200.0,31.8595,31.8845,31.8263,31.8845,138200.0
2006-02-06 09:30:00,38.4,38.42,38.06,38.06,68900.0,31.9511,31.9677,31.6682,31.6682,68900.0
2006-02-06 09:35:00,38.06,38.22,37.91,37.91,74000.0,31.6682,31.8013,31.5434,31.5434,74000.0
2006-02-06 09:40:00,38.0,38.3,37.91,38.1,79200.0,31.6182,31.8679,31.5434,31.7014,79200.0
2006-02-06 09:45:00,38.1,38.16,37.96,38.02,69500.0,31.7014,31.7514,31.585,31.6349,69500.0
2006-02-06 09:50:00,38.02,38.2,37.95,37.97,46800.0,31.6349,31.7846,31.5766,31.5933,46800.0
2006-02-06 09:55:00,37.96,37.99,37.91,37.99,55200.0,31.585,31.6099,31.5434,31.6099,55200.0
2006-02-06 10:00:00,37.99,38.07,37.91,38.0,38300.0,31.6099,31.6765,31.5434,31.6182,38300.0
2006-02-06 10:05:00,37.99,38.11,37.98,38.0,26500.0,31.6099,31.7098,31.6016,31.6182,26500.0
2006-02-06 10:10:00,38.0,38.06,37.95,37.96,45600.0,31.6182,31.6682,31.5766,31.585,45600.0
2006-02-06 10:15:00,37.98,37.99,37.9,37.97,62300.0,31.6016,31.6099,31.535,31.5933,62300.0
2006-02-06 10:20:00,37.9,37.93,37.83,37.9,105400.0,31.535,31.56,31.4768,31.535,105400.0
2006-02-06 10:25:00,37.9,37.9,37.71,37.71,29600.0,31.535,31.535,31.3769,31.3769,29600.0
2006-02-06 10:30:00,37.73,37.77,37.65,37.76,80000.0,31.3936,31.4269,31.327,31.4185,80000.0
2006-02-06 10:35:00,37.76,37.86,37.71,37.72,54200.0,31.4185,31.5017,31.3769,31.3853,54200.0
2006-02-06 10:40:00,37.72,37.72,37.6,37.61,27200.0,31.3853,31.3853,31.2854,31.2937,27200.0
2006-02-06 10:45:00,37.61,37.77,37.6,37.77,31500.0,31.2937,31.4269,31.2854,31.4269,31500.0
2006-02-06 10:50:00,37.77,37.82,37.75,37.8,59900.0,31.4269,31.4685,31.4102,31.4518,59900.0
2006-02-06 10:55:00,37.78,37.82,37.76,37.82,19000.0,31.4352,31.4685,31.4185,31.4685,19000.0
2006-02-06 11:00:00,37.82,37.87,37.76,37.87,74600.0,31.4685,31.5101,31.4185,31.5101,74600.0
2006-02-06 11:05:00,37.88,37.96,37.88,37.93,50700.0,31.5184,31.585,31.5184,31.56,50700.0
2006-02-06 11:10:00,37.93,38.0,37.9,38.0,55600.0,31.56,31.6182,31.535,31.6182,55600.0
2006-02-06 11:15:00,38.0,38.01,37.98,38.01,56700.0,31.6182,31.6266,31.6016,31.6266,56700.0
2006-02-06 11:20:00,38.01,38.02,37.97,38.0,138700.0,31.6266,31.6349,31.5933,31.6182,138700.0
2006-02-06 11:25:00,38.01,38.01,37.98,38.0,37600.0,31.6266,31.6266,31.6016,31.6182,37600.0
2006-02-06 11:30:00,37.99,38.02,37.98,37.99,66800.0,31.6099,31.6349,31.6016,31.6099,66800.0
2006-02-06 11:35:00,38.0,38.08,38.0,38.06,27400.0,31.6182,31.6848,31.6182,31.6682,27400.0
2006-02-06 11:40:00,38.05,38.1,38.0,38.0,30300.0,31.6598,31.7014,31.6182,31.6182,30300.0
2006-02-06 11:45:00,38.02,38.06,38.0,38.06,40800.0,31.6349,31.6682,31.6182,31.6682,40800.0
2006-02-06 11:50:00,38.05,38.1,38.04,38.09,18200.0,31.6598,31.7014,31.6515,31.6931,18200.0
2006-02-06 11:55:00,38.05,38.09,38.04,38.07,14100.0,31.6598,31.6931,31.6515,31.6765,14100.0
2006-02-06 12:00:00,38.07,38.08,38.03,38.04,17800.0,31.6765,31.6848,31.6432,31.6515,17800.0
2006-02-06 12:05:00,38.04,38.06,37.99,38.06,77400.0,31.6515,31.6682,31.6099,31.6682,77400.0
2006-02-06 12:10:00,38.06,38.06,37.94,37.95,16200.0,31.6682,31.6682,31.5683,31.5766,16200.0
2006-02-06 12:15:00,37.96,37.96,37.86,37.87,12600.0,31.585,31.585,31.5017,31.5101,12600.0
2006-02-06 12:20:00,37.87,37.87,37.83,37.85,12600.0,31.5101,31.5101,31.4768,31.4934,12600.0
2006-02-06 12:25:00,37.85,37.88,37.78,37.88,54500.0,31.4934,31.5184,31.4352,31.5184,54500.0
2006-02-06 12:30:00,37.87,37.89,37.85,37.89,17600.0,31.5101,31.5267,31.4934,31.5267,17600.0
2006-02-06 12:35:00,37.89,37.92,37.85,37.85,32900.0,31.5267,31.5517,31.4934,31.4934,32900.0
2006-02-06 12:40:00,37.85,37.88,37.84,37.85,9200.0,31.4934,31.5184,31.4851,31.4934,9200.0
2006-02-06 12:45:00,37.85,37.9,37.85,37.88,13600.0,31.4934,31.535,31.4934,31.5184,13600.0
2006-02-06 12:50:00,37.87,37.89,37.84,37.88,15800.0,31.5101,31.5267,31.4851,31.5184,15800.0
2006-02-06 12:55:00,37.87,37.91,37.85,37.9,21000.0,31.5101,31.5434,31.4934,31.535,21000.0
2006-02-06 13:00:00,37.89,37.89,37.86,37.88,12500.0,31.5267,31.5267,31.5017,31.5184,12500.0
2006-02-06 13:05:00,37.88,37.91,37.87,37.9,24100.0,31.5184,31.5434,31.5101,31.535,24100.0
2006-02-06 13:10:00,37.9,37.94,37.89,37.93,33400.0,31.535,31.5683,31.5267,31.56,33400.0
2006-02-06 13:15:00,37.93,37.94,37.91,37.93,17300.0,31.56,31.5683,31.5434,31.56,17300.0
2006-02-06 13:20:00,37.94,38.01,37.93,38.0,22300.0,31.5683,31.6266,31.56,31.6182,22300.0
2006-02-06 13:25:00,38.0,38.01,37.96,37.97,12600.0,31.6182,31.6266,31.585,31.5933,12600.0
2006-02-06 13:30:00,37.97,37.98,37.92,37.94,1022700.0,31.5933,31.6016,31.5517,31.5683,1022700.0
2006-02-06 13:35:00,37.94,37.94,37.9,37.92,22100.0,31.5683,31.5683,31.535,31.5517,22100.0
2006-02-06 13:40:00,37.92,38.01,37.92,38.01,16200.0,31.5517,31.6266,31.5517,31.6266,16200.0
2006-02-06 13:45:00,38.01,38.02,38.0,38.02,13300.0,31.6266,31.6349,31.6182,31.6349,13300.0
2006-02-06 13:50:00,38.02,38.02,37.95,38.0,32700.0,31.6349,31.6349,31.5766,31.6182,32700.0
2006-02-06 13:55:00,38.0,38.05,37.97,38.02,18000.0,31.6182,31.6598,31.5933,31.6349,18000.0
2006-02-06 14:00:00,38.01,38.01,37.85,37.86,23300.0,31.6266,31.6266,31.4934,31.5017,23300.0
2006-02-06 14:05:00,37.86,37.92,37.85,37.88,27000.0,31.5017,31.5517,31.4934,31.5184,27000.0
2006-02-06 14:10:00,37.88,37.9,37.85,37.88,34800.0,31.5184,31.535,31.4934,31.5184,34800.0
2006-02-06 14:15:00,37.88,37.9,37.87,37.9,9600.0,31.5184,31.535,31.5101,31.535,9600.0
2006-02-06 14:20:00,37.9,37.99,37.9,37.99,12700.0,31.535,31.6099,31.535,31.6099,12700.0
2006-02-06 14:25:00,37.98,37.99,37.93,37.93,14300.0,31.6016,31.6099,31.56,31.56,14300.0
2006-02-06 14:30:00,37.93,37.93,37.88,37.88,22400.0,31.56,31.56,31.5184,31.5184,22400.0
2006-02-06 14:35:00,37.89,37.97,37.89,37.93,13000.0,31.5267,31.5933,31.5267,31.56,13000.0
2006-02-06 14:40:00,37.92,37.94,37.87,37.93,19100.0,31.5517,31.5683,31.5101,31.56,19100.0
2006-02-06 14:45:00,37.93,37.94,37.89,37.9,15800.0,31.56,31.5683,31.5267,31.535,15800.0
2006-02-06 14:50:00,37.9,38.0,37.9,37.93,23800.0,31.535,31.6182,31.535,31.56,23800.0
2006-02-06 14:55:00,37.93,37.95,37.92,37.92,13100.0,31.56,31.5766,31.5517,31.5517,13100.0
2006-02-06 15:00:00,37.92,37.94,37.9,37.9,11600.0,31.5517,31.5683,31.535,31.535,11600.0
2006-02-06 15:05:00,37.89,37.92,37.87,37.92,21600.0,31.5267,31.5517,31.5101,31.5517,21600.0
2006-02-06 15:10:00,37.91,37.97,37.88,37.92,29800.0,31.5434,31.5933,31.5184,31.5517,29800.0
2006-02-06 15:15:00,37.92,37.92,37.89,37.89,18700.0,31.5517,31.5517,31.5267,31.5267,18700.0
2006-02-06 15:20:00,37.9,37.91,37.88,37.9,25600.0,31.535,31.5434,31.5184,31.535,25600.0
2006-02-06 15:25:00,37.9,37.91,37.89,37.89,16700.0,31.535,31.5434,31.5267,31.5267,16700.0
2006-02-06 15:30:00,37.9,37.92,37.89,37.9,22900.0,31.535,31.5517,31.5267,31.535,22900.0
2006-02-06 15:35:00,37.9,37.9,37.86,37.89,46500.0,31.535,31.535,31.5017,31.5267,46500.0
2006-02-06 15:40:00,37.89,37.93,37.88,37.93,46600.0,31.5267,31.56,31.5184,31.56,46600.0
2006-02-06 15:45:00,37.93,38.0,37.92,37.98,45200.0,31.56,31.6182,31.5517,31.6016,45200.0
2006-02-06 15:50:00,38.0,38.07,37.98,38.0,67800.0,31.6182,31.6765,31.6016,31.6182,67800.0
2006-02-06 15:55:00,37.98,38.0,37.98,37.99,36700.0,31.6016,31.6182,31.6016,31.6099,36700.0
2006-02-07 09:30:00,37.64,37.64,37.25,37.29,82200.0,31.3187,31.3187,30.9942,31.0275,82200.0
2006-02-07 09:35:00,37.3,37.31,37.17,37.29,72000.0,31.0358,31.0441,30.9276,31.0275,72000.0
2006-02-07 09:40:00,37.29,37.5,37.27,37.48,60300.0,31.0275,31.2022,31.0108,31.1856,60300.0
2006-02-07 09:45:00,37.49,37.56,37.48,37.48,57000.0,31.1939,31.2521,31.1856,31.1856,57000.0
2006-02-07 09:50:00,37.49,37.52,37.43,37.46,68600.0,31.1939,31.2188,31.144,31.1689,68600.0
2006-02-07 09:55:00,37.46,37.46,37.33,37.34,50200.0,31.1689,31.1689,31.0608,31.0691,50200.0
2006-02-07 10:00:00,37.34,37.35,37.25,37.34,91200.0,31.0691,31.0774,30.9942,31.0691,91200.0
2006-02-07 10:05:00,37.35,37.68,37.34,37.64,81100.0,31.0774,31.352,31.0691,31.3187,81100.0
2006-02-07 10:10:00,37.63,37.63,37.48,37.49,41700.0,31.3104,31.3104,31.1856,31.1939,41700.0
2006-02-07 10:15:00,37.49,37.5,37.41,37.43,63400.0,31.1939,31.2022,31.1273,31.144,63400.0
2006-02-07 10:20:00,37.43,37.48,37.36,37.38,110900.0,31.144,31.1856,31.0857,31.1024,110900.0
2006-02-07 10:25:00,37.37,37.45,37.37,37.41,52800.0,31.094,31.1606,31.094,31.1273,52800.0
2006-02-07 10:30:00,37.39,37.45,37.38,37.41,52900.0,31.1107,31.1606,31.1024,31.1273,52900.0
2006-02-07 10:35:00,37.41,37.42,37.36,37.4,86600.0,31.1273,31.1356,31.0857,31.119,86600.0
2006-02-07 10:40:00,37.4,37.4,37.22,37.29,94700.0,31.119,31.119,30.9692,31.0275,94700.0
2006-02-07 10:45:00,37.29,37.38,37.27,37.37,38900.0,31.0275,31.1024,31.0108,31.094,38900.0
2006-02-07 10:50:00,37.37,37.39,37.25,37.39,206500.0,31.094,31.1107,30.9942,31.1107,206500.0
2006-02-07 10:55:00,37.39,37.43,37.36,37.39,51000.0,31.1107,31.144,31.0857,31.1107,51000.0
2006-02-07 11:00:00,37.4,37.43,37.38,37.38,41200.0,31.119,31.144,31.1024,31.1024,41200.0
2006-02-07 11:05:00,37.37,37.37,37.3,37.34,75200.0,31.094,31.094,31.0358,31.0691,75200.0
2006-02-07 11:10:00,37.32,37.38,37.3,37.37,31800.0,31.0524,31.1024,31.0358,31.094,31800.0
2006-02-07 11:15:00,37.36,37.4,37.34,37.35,55700.0,31.0857,31.119,31.0691,31.0774,55700.0
2006-02-07 11:20:00,37.35,37.37,37.3,37.35,38900.0,31.0774,31.094,31.0358,31.0774,38900.0
2006-02-07 11:25:00,37.34,37.39,37.33,37.35,27500.0,31.0691,31.1107,31.0608,31.0774,27500.0
2006-02-07 11:30:00,37.36,37.37,37.32,37.33,781900.0,31.0857,31.094,31.0524,31.0608,781900.0
2006-02-07 11:35:00,37.33,37.39,37.32,37.38,47300.0,31.0608,31.1107,31.0524,31.1024,47300.0
2006-02-07 11:40:00,37.38,37.38,37.32,37.33,20300.0,31.1024,31.1024,31.0524,31.0608,20300.0
2006-02-07 11:45:00,37.33,37.37,37.31,37.32,32900.0,31.0608,31.094,31.0441,31.0524,32900.0
2006-02-07 11:50:00,37.32,37.34,37.3,37.32,57300.0,31.0524,31.0691,31.0358,31.0524,57300.0
2006-02-07 11:55:00,37.32,37.34,37.3,37.32,20500.0,31.0524,31.0691,31.0358,31.0524,20500.0
2006-02-07 12:00:00,37.31,37.32,37.29,37.3,17600.0,31.0441,31.0524,31.0275,31.0358,17600.0
2006-02-07 12:05:00,37.3,37.33,37.28,37.31,22700.0,31.0358,31.0608,31.0192,31.0441,22700.0
2006-02-07 12:10:00,37.31,37.34,37.25,37.34,41300.0,31.0441,31.0691,30.9942,31.0691,41300.0
2006-02-07 12:15:00,37.32,37.33,37.31,37.32,20600.0,31.0524,31.0608,31.0441,31.0524,20600.0
2006-02-07 12:20:00,37.33,37.36,37.31,37.35,17300.0,31.0608,31.0857,31.0441,31.0774,17300.0
2006-02-07 12:25:00,37.35,37.35,37.31,37.32,42800.0,31.0774,31.0774,31.0441,31.0524,42800.0
2006-02-07 12:30:00,37.32,37.34,37.31,37.31,23700.0,31.0524,31.0691,31.0441,31.0441,23700.0
2006-02-07 12:35:00,37.31,37.36,37.31,37.36,14700.0,31.0441,31.0857,31.0441,31.0857,14700.0
2006-02-07 12:40:00,37.35,37.36,37.33,37.33,19900.0,31.0774,31.0857,31.0608,31.0608,19900.0
2006-02-07 12:45:00,37.33,37.34,37.29,37.31,91100.0,31.0608,31.0691,31.0275,31.0441,91100.0
2006-02-07 12:50:00,37.31,37.36,37.31,37.32,15600.0,31.0441,31.0857,31.0441,31.0524,15600.0
2006-02-07 12:55:00,37.31,37.34,37.3,37.31,838200.0,31.0441,31.0691,31.0358,31.0441,838200.0
2006-02-07 13:00:00,37.3,37.31,37.12,37.13,27600.0,31.0358,31.0441,30.886,30.8943,27600.0
2006-02-07 13:05:00,37.12,37.15,37.09,37.09,37200.0,30.886,30.911,30.8611,30.8611,37200.0
2006-02-07 13:10:00,37.07,37.2,37.07,37.16,68200.0,30.8444,30.9526,30.8444,30.9193,68200.0
2006-02-07 13:15:00,37.16,37.25,37.16,37.18,58300.0,30.9193,30.9942,30.9193,30.9359,58300.0
2006-02-07 13:20:00,37.19,37.28,37.11,37.23,54200.0,30.9443,31.0192,30.8777,30.9776,54200.0
2006-02-07 13:25:00,37.22,37.24,37.17,37.22,30700.0,30.9692,30.9859,30.9276,30.9692,30700.0
2006-02-07 13:30:00,37.22,37.3,37.15,37.3,28200.0,30.9692,31.0358,30.911,31.0358,28200.0
2006-02-07 13:35:00,37.28,37.33,37.27,37.32,11800.0,31.0192,31.0608,31.0108,31.0524,11800.0
2006-02-07 13:40:00,37.32,37.32,37.27,37.27,31800.0,31.0524,31.0524,31.0108,31.0108,31800.0
2006-02-07 13:45:00,37.27,37.27,37.23,37.25,28200.0,31.0108,31.0108,30.9776,30.9942,28200.0
2006-02-07 13:50:00,37.25,37.3,37.23,37.27,51300.0,30.9942,31.0358,30.9776,31.0108,51300.0
2006-02-07 13:55:00,37.26,37.29,37.24,37.25,23600.0,31.0025,31.0275,30.9859,30.9942,23600.0
2006-02-07 14:00:00,37.25,37.25,37.18,37.18,39100.0,30.9942,30.9942,30.9359,30.9359,39100.0
2006-02-07 14:05:00,37.18,37.22,37.18,37.2,26900.0,30.9359,30.9692,30.9359,30.9526,26900.0
2006-02-07 14:10:00,37.2,37.23,37.17,37.23,20900.0,30.9526,30.9776,30.9276,30.9776,20900.0
2006-02-07 14:15:00,37.22,37.24,37.17,37.17,14400.0,30.9692,30.9859,30.9276,30.9276,14400.0
2006-02-07 14:20:00,37.17,37.17,37.11,37.13,44000.0,30.9276,30.9276,30.8777,30.8943,44000.0
2006-02-07 14:25:00,37.12,37.14,37.06,37.12,48600.0,30.886,30.9027,30.8361,30.886,48600.0
2006-02-07 14:30:00,37.13,37.13,37.08,37.09,46600.0,30.8943,30.8943,30.8527,30.8611,46600.0
2006-02-07 14:35:00,37.08,37.1,37.04,37.06,110600.0,30.8527,30.8694,30.8195,30.8361,110600.0
2006-02-07 14:40:00,37.06,37.1,37.03,37.08,64400.0,30.8361,30.8694,30.8111,30.8527,64400.0
2006-02-07 14:45:00,37.08,37.08,36.99,37.02,56100.0,30.8527,30.8527,30.7779,30.8028,56100.0
2006-02-07 14:50:00,37.01,37.02,36.98,36.98,53200.0,30.7945,30.8028,30.7695,30.7695,53200.0
2006-02-07 14:55:00,37.0,37.0,36.94,36.96,58700.0,30.7862,30.7862,30.7363,30.7529,58700.0
2006-02-07 15:00:00,36.96,36.98,36.9,36.92,59500.0,30.7529,30.7695,30.703,30.7196,59500.0
2006-02-07 15:05:00,36.91,36.93,36.89,36.9,146100.0,30.7113,30.7279,30.6947,30.703,146100.0
2006-02-07 15:10:00,36.9,36.91,36.89,36.89,50100.0,30.703,30.7113,30.6947,30.6947,50100.0
2006-02-07 15:15:00,36.89,36.92,36.88,36.89,36600.0,30.6947,30.7196,30.6863,30.6947,36600.0
2006-02-07 15:20:00,36.89,36.92,36.86,36.9,101300.0,30.6947,30.7196,30.6697,30.703,101300.0
2006-02-07 15:25:00,36.89,36.92,36.84,36.9,93000.0,30.6947,30.7196,30.653,30.703,93000.0
2006-02-07 15:30:00,36.9,36.92,36.89,36.91,29800.0,30.703,30.7196,30.6947,30.7113,29800.0
2006-02-07 15:35:00,36.9,36.92,36.9,36.92,44300.0,30.703,30.7196,30.703,30.7196,44300.0
2006-02-07 15:40:00,36.91,36.96,36.9,36.96,40100.0,30.7113,30.7529,30.703,30.7529,40100.0
2006-02-07 15:45:00,36.95,37.03,36.95,37.01,54000.0,30.7446,30.8111,30.7446,30.7945,54000.0
2006-02-07 15:50:00,37.01,37.09,36.94,37.07,75000.0,30.7945,30.8611,30.7363,30.8444,75000.0
2006-02-07 15:55:00,37.07,37.08,36.99,37.08,120800.0,30.8444,30.8527,30.7779,30.8527,120800.0
2006-02-08 09:30:00,37.08,37.14,37.07,37.07,49000.0,30.8527,30.9027,30.8444,30.8444,49000.0
2006-02-08 09:35:00,37.07,37.07,36.73,36.87,82200.0,30.8444,30.8444,30.5615,30.678,82200.0
2006-02-08 09:40:00,36.88,36.92,36.86,36.86,51100.0,30.6863,30.7196,30.6697,30.6697,51100.0
2006-02-08 09:45:00,36.86,36.87,36.69,36.75,89000.0,30.6697,30.678,30.5282,30.5782,89000.0
2006-02-08 09:50:00,36.74,36.83,36.72,36.83,86400.0,30.5698,30.6447,30.5532,30.6447,86400.0
2006-02-08 09:55:00,36.83,36.83,36.79,36.81,67000.0,30.6447,30.6447,30.6114,30.6281,67000.0
2006-02-08 10:00:00,36.81,36.81,36.69,36.74,52600.0,30.6281,30.6281,30.5282,30.5698,52600.0
2006-02-08 10:05:00,36.75,36.79,36.6,36.63,43500.0,30.5782,30.6114,30.4534,30.4783,43500.0
2006-02-08 10:10:00,36.61,36.63,36.47,36.5,97000.0,30.4617,30.4783,30.3452,30.3701,97000.0
2006-02-08 10:15:00,36.5,36.53,36.45,36.45,54300.0,30.3701,30.3951,30.3285,30.3285,54300.0
2006-02-08 10:20:00,36.44,36.54,36.44,36.52,106700.0,30.3202,30.4034,30.3202,30.3868,106700.0
2006-02-08 10:25:00,36.54,36.66,36.51,36.65,44200.0,30.4034,30.5033,30.3785,30.495,44200.0
2006-02-08 10:30:00,36.67,36.81,36.64,36.79,80400.0,30.5116,30.6281,30.4866,30.6114,80400.0
2006-02-08 10:35:00,36.79,36.9,36.79,36.87,72900.0,30.6114,30.703,30.6114,30.678,72900.0
2006-02-08 10:40:00,36.87,36.88,36.83,36.86,63900.0,30.678,30.6863,30.6447,30.6697,63900.0
2006-02-08 10:45:00,36.86,36.86,36.81,36.83,171600.0,30.6697,30.6697,30.6281,30.6447,171600.0
2006-02-08 10:50:00,36.85,36.89,36.83,36.89,53800.0,30.6614,30.6947,30.6447,30.6947,53800.0
2006-02-08 10:55:00,36.89,36.89,36.84,36.88,37400.0,30.6947,30.6947,30.653,30.6863,37400.0
2006-02-08 11:00:00,36.88,36.98,36.87,36.95,39800.0,30.6863,30.7695,30.678,30.7446,39800.0
2006-02-08 11:05:00,36.95,36.95,36.87,36.89,38600.0,30.7446,30.7446,30.678,30.6947,38600.0
2006-02-08 11:10:00,36.89,36.95,36.86,36.93,32300.0,30.6947,30.7446,30.6697,30.7279,32300.0
2006-02-08 11:15:00,36.93,36.96,36.89,36.89,23200.0,30.7279,30.7529,30.6947,30.6947,23200.0
2006-02-08 11:20:00,36.89,36.94,36.89,36.94,29300.0,30.6947,30.7363,30.6947,30.7363,29300.0
2006-02-08 11:25:00,36.93,37.0,36.93,36.99,40200.0,30.7279,30.7862,30.7279,30.7779,40200.0
2006-02-08 11:30:00,36.98,37.15,36.98,37.02,71100.0,30.7695,30.911,30.7695,30.8028,71100.0
2006-02-08 11:35:00,37.02,37.18,37.02,37.17,31300.0,30.8028,30.9359,30.8028,30.9276,31300.0
2006-02-08 11:40:00,37.16,37.2,37.12,37.12,42800.0,30.9193,30.9526,30.886,30.886,42800.0
2006-02-08 11:45:00,37.13,37.17,37.06,37.07,36700.0,30.8943,30.9276,30.8361,30.8444,36700.0
2006-02-08 11:50:00,37.07,37.09,37.04,37.05,10400.0,30.8444,30.8611,30.8195,30.8278,10400.0
2006-02-08 11:55:00,37.06,37.08,37.02,37.08,15800.0,30.8361,30.8527,30.8028,30.8527,15800.0
2006-02-08 12:00:00,37.06,37.13,37.06,37.09,13000.0,30.8361,30.8943,30.8361,30.8611,13000.0
2006-02-08 12:05:00,37.09,37.18,37.09,37.17,21900.0,30.8611,30.9359,30.8611,30.9276,21900.0
2006-02-08 12:10:00,37.17,37.2,37.13,37.18,22300.0,30.9276,30.9526,30.8943,30.9359,22300.0
2006-02-08 12:15:00,37.17,37.18,37.12,37.13,17100.0,30.9276,30.9359,30.886,30.8943,17100.0
2006-02-08 12:20:00,37.14,37.24,37.13,37.18,40600.0,30.9027,30.9859,30.8943,30.9359,40600.0
2006-02-08 12:25:00,37.17,37.21,37.14,37.21,20200.0,30.9276,30.9609,30.9027,30.9609,20200.0
2006-02-08 12:30:00,37.21,37.21,37.13,37.14,14000.0,30.9609,30.9609,30.8943,30.9027,14000.0
2006-02-08 12:35:00,37.14,37.19,37.14,37.19,17000.0,30.9027,30.9443,30.9027,30.9443,17000.0
2006-02-08 12:40:00,37.17,37.22,37.17,37.19,16700.0,30.9276,30.9692,30.9276,30.9443,16700.0
2006-02-08 12:45:00,37.2,37.27,37.19,37.26,27500.0,30.9526,31.0108,30.9443,31.0025,27500.0
2006-02-08 12:50:00,37.25,37.35,37.24,37.34,27000.0,30.9942,31.0774,30.9859,31.0691,27000.0
2006-02-08 12:55:00,37.35,37.38,37.33,37.36,60300.0,31.0774,31.1024,31.0608,31.0857,60300.0
2006-02-08 13:00:00,37.36,37.48,37.34,37.48,56900.0,31.0857,31.1856,31.0691,31.1856,56900.0
2006-02-08 13:05:00,37.47,37.48,37.38,37.39,47900.0,31.1772,31.1856,31.1024,31.1107,47900.0
2006-02-08 13:10:00,37.39,37.42,37.36,37.38,34000.0,31.1107,31.1356,31.0857,31.1024,34000.0
2006-02-08 13:15:00,37.38,37.42,37.34,37.4,48500.0,31.1024,31.1356,31.0691,31.119,48500.0
2006-02-08 13:20:00,37.4,37.43,37.4,37.42,55900.0,31.119,31.144,31.119,31.1356,55900.0
2006-02-08 13:25:00,37.42,37.43,37.38,37.42,82000.0,31.1356,31.144,31.1024,31.1356,82000.0
2006-02-08 13:30:00,37.42,37.46,37.35,37.35,41800.0,31.1356,31.1689,31.0774,31.0774,41800.0
2006-02-08 13:35:00,37.35,37.44,37.25,37.44,46200.0,31.0774,31.1523,30.9942,31.1523,46200.0
2006-02-08 13:40:00,37.44,37.47,37.41,37.43,25900.0,31.1523,31.1772,31.1273,31.144,25900.0
2006-02-08 13:45:00,37.43,37.43,37.39,37.41,33900.0,31.144,31.144,31.1107,31.1273,33900.0
2006-02-08 13:50:00,37.4,37.41,37.39,37.4,20700.0,31.119,31.1273,31.1107,31.119,20700.0
2006-02-08 13:55:00,37.39,37.4,37.31,37.34,48500.0,31.1107,31.119,31.0441,31.0691,48500.0
2006-02-08 14:00:00,37.35,37.37,37.32,37.32,14900.0,31.0774,31.094,31.0524,31.0524,14900.0
2006-02-08 14:05:00,37.33,37.53,37.33,37.53,59500.0,31.0608,31.2272,31.0608,31.2272,59500.0
2006-02-08 14:10:00,37.53,37.6,37.5,37.53,83100.0,31.2272,31.2854,31.2022,31.2272,83100.0
2006-02-08 14:15:00,37.5,37.54,37.44,37.49,46900.0,31.2022,31.2355,31.1523,31.1939,46900.0
2006-02-08 14:20:00,37.48,37.61,37.48,37.57,53500.0,31.1856,31.2937,31.1856,31.2605,53500.0
2006-02-08 14:25:00,37.57,37.59,37.52,37.58,50600.0,31.2605,31.2771,31.2188,31.2688,50600.0
2006-02-08 14:30:00,37.58,37.72,37.57,37.72,60200.0,31.2688,31.3853,31.2605,31.3853,60200.0
2006-02-08 14:35:00,37.72,37.87,37.72,37.85,63800.0,31.3853,31.5101,31.3853,31.4934,63800.0
2006-02-08 14:40:00,37.85,37.87,37.82,37.85,44000.0,31.4934,31.5101,31.4685,31.4934,44000.0
2006-02-08 14:45:00,37.85,37.85,37.8,37.82,37600.0,31.4934,31.4934,31.4518,31.4685,37600.0
2006-02-08 14:50:00,37.8,37.89,37.8,37.87,33400.0,31.4518,31.5267,31.4518,31.5101,33400.0
2006-02-08 14:55:00,37.87,37.9,37.85,37.85,62800.0,31.5101,31.535,31.4934,31.4934,62800.0
2006-02-08 15:00:00,37.85,37.86,37.75,37.82,35400.0,31.4934,31.5017,31.4102,31.4685,35400.0
2006-02-08 15:05:00,37.82,37.91,37.78,37.9,43500.0,31.4685,31.5434,31.4352,31.535,43500.0
2006-02-08 15:10:00,37.91,37.97,37.9,37.96,64000.0,31.5434,31.5933,31.535,31.585,64000.0
2006-02-08 15:15:00,37.96,38.05,37.95,38.05,58200.0,31.585,31.6598,31.5766,31.6598,58200.0
2006-02-08 15:20:00,38.05,38.09,38.03,38.06,59700.0,31.6598,31.6931,31.6432,31.6682,59700.0
2006-02-08 15:25:00,38.07,38.09,38.05,38.08,48000.0,31.6765,31.6931,31.6598,31.6848,48000.0
2006-02-08 15:30:00,38.08,38.1,38.07,38.07,46400.0,31.6848,31.7014,31.6765,31.6765,46400.0
2006-02-08 15:35:00,38.07,38.08,38.06,38.07,85500.0,31.6765,31.6848,31.6682,31.6765,85500.0
2006-02-08 15:40:00,38.07,38.17,38.07,38.17,85300.0,31.6765,31.7597,31.6765,31.7597,85300.0
2006-02-08 15:45:00,38.17,38.3,38.16,38.3,100600.0,31.7597,31.8679,31.7514,31.8679,100600.0
2006-02-08 15:50:00,38.3,38.36,38.29,38.31,173900.0,31.8679,31.9178,31.8595,31.8762,173900.0
2006-02-08 15:55:00,38.31,38.32,38.25,38.29,165200.0,31.8762,31.8845,31.8263,31.8595,165200.0
2006-02-09 09:30:00,38.37,38.37,38.13,38.25,66900.0,31.9261,31.9261,31.7264,31.8263,66900.0
2006-02-09 09:35:00,38.25,38.51,38.25,38.39,47800.0,31.8263,32.0426,31.8263,31.9427,47800.0
2006-02-09 09:40:00,38.4,38.44,38.23,38.35,59200.0,31.9511,31.9843,31.8096,31.9095,59200.0
2006-02-09 09:45:00,38.33,38.37,38.28,38.3,49800.0,31.8928,31.9261,31.8512,31.8679,49800.0
2006-02-09 09:50:00,38.27,38.27,38.2,38.2,48500.0,31.8429,31.8429,31.7846,31.7846,48500.0
2006-02-09 09:55:00,38.2,38.22,38.15,38.15,69400.0,31.7846,31.8013,31.743,31.743,69400.0
2006-02-09 10:00:00,38.15,38.2,38.08,38.18,78800.0,31.743,31.7846,31.6848,31.768,78800.0
2006-02-09 10:05:00,38.19,38.23,38.11,38.14,89200.0,31.7763,31.8096,31.7098,31.7347,89200.0
2006-02-09 10:10:00,38.14,38.14,38.06,38.06,42300.0,31.7347,31.7347,31.6682,31.6682,42300.0
2006-02-09 10:15:00,38.06,38.09,38.0,38.0,41900.0,31.6682,31.6931,31.6182,31.6182,41900.0
2006-02-09 10:20:00,38.0,38.01,37.94,37.97,124000.0,31.6182,31.6266,31.5683,31.5933,124000.0
2006-02-09 10:25:00,37.96,38.07,37.95,38.04,35500.0,31.585,31.6765,31.5766,31.6515,35500.0
2006-02-09 10:30:00,38.03,38.12,38.01,38.08,36900.0,31.6432,31.7181,31.6266,31.6848,36900.0
2006-02-09 10:35:00,38.08,38.14,38.06,38.06,41300.0,31.6848,31.7347,31.6682,31.6682,41300.0
2006-02-09 10:40:00,38.06,38.06,38.0,38.03,59000.0,31.6682,31.6682,31.6182,31.6432,59000.0
2006-02-09 10:45:00,38.04,38.06,38.02,38.04,32200.0,31.6515,31.6682,31.6349,31.6515,32200.0
2006-02-09 10:50:00,38.04,38.04,38.01,38.03,23100.0,31.6515,31.6515,31.6266,31.6432,23100.0
2006-02-09 10:55:00,38.03,38.03,38.0,38.03,37100.0,31.6432,31.6432,31.6182,31.6432,37100.0
2006-02-09 11:00:00,38.03,38.06,38.01,38.05,36200.0,31.6432,31.6682,31.6266,31.6598,36200.0
2006-02-09 11:05:00,38.04,38.05,37.94,37.94,81900.0,31.6515,31.6598,31.5683,31.5683,81900.0
2006-02-09 11:10:00,37.94,37.95,37.9,37.92,49200.0,31.5683,31.5766,31.535,31.5517,49200.0
2006-02-09 11:15:00,37.92,38.09,37.92,38.09,30400.0,31.5517,31.6931,31.5517,31.6931,30400.0
2006-02-09 11:20:00,38.09,38.17,38.09,38.17,29100.0,31.6931,31.7597,31.6931,31.7597,29100.0
2006-02-09 11:25:00,38.16,38.33,38.16,38.33,17700.0,31.7514,31.8928,31.7514,31.8928,17700.0
2006-02-09 11:30:00,38.3,38.3,38.12,38.12,33800.0,31.8679,31.8679,31.7181,31.7181,33800.0
2006-02-09 11:35:00,38.13,38.17,38.06,38.08,14600.0,31.7264,31.7597,31.6682,31.6848,14600.0
2006-02-09 11:40:00,38.08,38.13,38.07,38.1,18300.0,31.6848,31.7264,31.6765,31.7014,18300.0
2006-02-09 11:45:00,38.09,38.09,38.0,38.02,14600.0,31.6931,31.6931,31.6182,31.6349,14600.0
2006-02-09 11:50:00,38.03,38.05,37.99,38.02,101400.0,31.6432,31.6598,31.6099,31.6349,101400.0
2006-02-09 11:55:00,38.02,38.07,38.02,38.07,7200.0,31.6349,31.6765,31.6349,31.6765,7200.0
2006-02-09 12:00:00,38.06,38.08,38.06,38.06,16800.0,31.6682,31.6848,31.6682,31.6682,16800.0
2006-02-09 12:05:00,38.07,38.07,38.01,38.03,5000.0,31.6765,31.6765,31.6266,31.6432,5000.0
2006-02-09 12:10:00,38.03,38.11,38.02,38.1,7700.0,31.6432,31.7098,31.6349,31.7014,7700.0
2006-02-09 12:15:00,38.09,38.11,38.07,38.11,5500.0,31.6931,31.7098,31.6765,31.7098,5500.0
2006-02-09 12:20:00,38.11,38.17,38.11,38.16,6300.0,31.7098,31.7597,31.7098,31.7514,6300.0
2006-02-09 12:25:00,38.16,38.16,38.13,38.13,2100.0,31.7514,31.7514,31.7264,31.7264,2100.0
2006-02-09 12:30:00,38.13,38.18,38.13,38.13,3600.0,31.7264,31.768,31.7264,31.7264,3600.0
2006-02-09 12:35:00,38.14,38.14,38.1,38.14,6100.0,31.7347,31.7347,31.7014,31.7347,6100.0
2006-02-09 12:40:00,38.14,38.21,38.1,38.11,10300.0,31.7347,31.793,31.7014,31.7098,10300.0
2006-02-09 12:45:00,38.12,38.14,38.08,38.09,7000.0,31.7181,31.7347,31.6848,31.6931,7000.0
2006-02-09 12:50:00,38.08,38.09,38.03,38.04,10800.0,31.6848,31.6931,31.6432,31.6515,10800.0
2006-02-09 12:55:00,38.04,38.11,38.01,38.09,31000.0,31.6515,31.7098,31.6266,31.6931,31000.0
2006-02-09 13:00:00,38.09,38.39,38.08,38.29,63300.0,31.6931,31.9427,31.6848,31.8595,63300.0
2006-02-09 13:05:00,38.29,38.36,38.22,38.34,27700.0,31.8595,31.9178,31.8013,31.9011,27700.0
2006-02-09 13:10:00,38.35,38.4,38.33,38.36,74000.0,31.9095,31.9511,31.8928,31.9178,74000.0
2006-02-09 13:15:00,38.36,38.4,38.32,38.36,43300.0,31.9178,31.9511,31.8845,31.9178,43300.0
2006-02-09 13:20:00,38.35,38.35,38.29,38.32,27700.0,31.9095,31.9095,31.8595,31.8845,27700.0
2006-02-09 13:25:00,38.32,38.39,38.32,38.35,49500.0,31.8845,31.9427,31.8845,31.9095,49500.0
2006-02-09 13:30:00,38.34,38.43,38.34,38.42,37700.0,31.9011,31.976,31.9011,31.9677,37700.0
2006-02-09 13:35:00,38.43,38.43,38.38,38.39,24800.0,31.976,31.976,31.9344,31.9427,24800.0
2006-02-09 13:40:00,38.39,38.4,38.32,38.33,75700.0,31.9427,31.9511,31.8845,31.8928,75700.0
2006-02-09 13:45:00,38.32,38.33,38.27,38.3,11300.0,31.8845,31.8928,31.8429,31.8679,11300.0
2006-02-09 13:50:00,38.3,38.37,38.26,38.36,32700.0,31.8679,31.9261,31.8346,31.9178,32700.0
2006-02-09 13:55:00,38.36,38.37,38.32,38.33,9600.0,31.9178,31.9261,31.8845,31.8928,9600.0
2006-02-09 14:00:00,38.32,38.35,38.29,38.34,15800.0,31.8845,31.9095,31.8595,31.9011,15800.0
2006-02-09 14:05:00,38.34,38.37,38.26,38.28,38000.0,31.9011,31.9261,31.8346,31.8512,38000.0
2006-02-09 14:10:00,38.29,38.3,38.2,38.21,18100.0,31.8595,31.8679,31.7846,31.793,18100.0
2006-02-09 14:15:00,38.22,38.24,38.17,38.19,18700.0,31.8013,31.8179,31.7597,31.7763,18700.0
2006-02-09 14:20:00,38.17,38.23,38.17,38.22,10000.0,31.7597,31.8096,31.7597,31.8013,10000.0
2006-02-09 14:25:00,38.22,38.26,38.21,38.24,8600.0,31.8013,31.8346,31.793,31.8179,8600.0
2006-02-09 14:30:00,38.25,38.28,38.23,38.25,11500.0,31.8263,31.8512,31.8096,31.8263,11500.0
2006-02-09 14:35:00,38.25,38.29,38.25,38.29,23600.0,31.8263,31.8595,31.8263,31.8595,23600.0
2006-02-09 14:40:00,38.29,38.38,38.28,38.38,33400.0,31.8595,31.9344,31.8512,31.9344,33400.0
2006-02-09 14:45:00,38.39,38.44,38.35,38.38,62400.0,31.9427,31.9843,31.9095,31.9344,62400.0
2006-02-09 14:50:00,38.38,38.38,38.26,38.27,11200.0,31.9344,31.9344,31.8346,31.8429,11200.0
2006-02-09 14:55:00,38.27,38.35,38.27,38.35,33200.0,31.8429,31.9095,31.8429,31.9095,33200.0
2006-02-09 15:00:00,38.35,38.37,38.26,38.27,20600.0,31.9095,31.9261,31.8346,31.8429,20600.0
2006-02-09 15:05:00,38.27,38.27,38.14,38.19,26800.0,31.8429,31.8429,31.7347,31.7763,26800.0
2006-02-09 15:10:00,38.19,38.19,38.09,38.09,25000.0,31.7763,31.7763,31.6931,31.6931,25000.0
2006-02-09 15:15:00,38.1,38.2,38.09,38.14,38400.0,31.7014,31.7846,31.6931,31.7347,38400.0
2006-02-09 15:20:00,38.11,38.16,38.1,38.11,36100.0,31.7098,31.7514,31.7014,31.7098,36100.0
2006-02-09 15:25:00,38.11,38.23,38.05,38.23,86100.0,31.7098,31.8096,31.6598,31.8096,86100.0
2006-02-09 15:30:00,38.22,38.26,38.12,38.13,55600.0,31.8013,31.8346,31.7181,31.7264,55600.0
2006-02-09 15:35:00,38.13,38.17,38.1,38.14,48600.0,31.7264,31.7597,31.7014,31.7347,48600.0
2006-02-09 15:40:00,38.14,38.14,38.08,38.08,53700.0,31.7347,31.7347,31.6848,31.6848,53700.0
2006-02-09 15:45:00,38.05,38.08,38.0,38.05,53600.0,31.6598,31.6848,31.6182,31.6598,53600.0
2006-02-09 15:50:00,38.05,38.09,38.03,38.07,35600.0,31.6598,31.6931,31.6432,31.6765,35600.0
2006-02-09 15:55:00,38.07,38.07,38.02,38.06,81100.0,31.6765,31.6765,31.6349,31.6682,81100.0
2006-02-10 09:30:00,38.06,38.06,37.68,37.77,54900.0,31.6682,31.6682,31.352,31.4269,54900.0
2006-02-10 09:35:00,37.77,37.84,37.7,37.72,32300.0,31.4269,31.4851,31.3686,31.3853,32300.0
2006-02-10 09:40:00,37.72,37.72,37.53,37.55,62800.0,31.3853,31.3853,31.2272,31.2438,62800.0
2006-02-10 09:45:00,37.56,37.56,37.47,37.52,65000.0,31.2521,31.2521,31.1772,31.2188,65000.0
2006-02-10 09:50:00,37.54,37.72,37.52,37.7,35100.0,31.2355,31.3853,31.2188,31.3686,35100.0
2006-02-10 09:55:00,37.67,37.74,37.63,37.63,67200.0,31.3437,31.4019,31.3104,31.3104,67200.0
2006-02-10 10:00:00,37.65,37.73,37.63,37.63,74200.0,31.327,31.3936,31.3104,31.3104,74200.0
2006-02-10 10:05:00,37.63,37.64,37.58,37.6,27900.0,31.3104,31.3187,31.2688,31.2854,27900.0
2006-02-10 10:10:00,37.6,37.63,37.54,37.54,31200.0,31.2854,31.3104,31.2355,31.2355,31200.0
2006-02-10 10:15:00,37.53,37.56,37.49,37.52,39800.0,31.2272,31.2521,31.1939,31.2188,39800.0
2006-02-10 10:20:00,37.49,37.54,37.41,37.42,27500.0,31.1939,31.2355,31.1273,31.1356,27500.0
2006-02-10 10:25:00,37.39,37.46,37.34,37.45,60500.0,31.1107,31.1689,31.0691,31.1606,60500.0
2006-02-10 10:30:00,37.46,37.47,37.39,37.4,46800.0,31.1689,31.1772,31.1107,31.119,46800.0
2006-02-10 10:35:00,37.4,37.42,37.29,37.31,29800.0,31.119,31.1356,31.0275,31.0441,29800.0
2006-02-10 10:40:00,37.3,37.33,37.27,37.27,23600.0,31.0358,31.0608,31.0108,31.0108,23600.0
2006-02-10 10:45:00,37.27,37.28,37.19,37.24,49300.0,31.0108,31.0192,30.9443,30.9859,49300.0
2006-02-10 10:50:00,37.24,37.36,37.24,37.35,11100.0,30.9859,31.0857,30.9859,31.0774,11100.0
2006-02-10 10:55:00,37.35,37.35,37.27,37.33,28400.0,31.0774,31.0774,31.0108,31.0608,28400.0
2006-02-10 11:00:00,37.32,37.36,37.25,37.35,20500.0,31.0524,31.0857,30.9942,31.0774,20500.0
2006-02-10 11:05:00,37.36,37.41,37.35,37.41,30000.0,31.0857,31.1273,31.0774,31.1273,30000.0
2006-02-10 11:10:00,37.41,37.44,37.41,37.42,35900.0,31.1273,31.1523,31.1273,31.1356,35900.0
2006-02-10 11:15:00,37.41,37.43,37.35,37.35,8800.0,31.1273,31.144,31.0774,31.0774,8800.0
2006-02-10 11:20:00,37.34,37.34,37.31,37.33,11400.0,31.0691,31.0691,31.0441,31.0608,11400.0
2006-02-10 11:25:00,37.33,37.36,37.33,37.35,20100.0,31.0608,31.0857,31.0608,31.0774,20100.0
2006-02-10 11:30:00,37.35,37.39,37.35,37.37,10400.0,31.0774,31.1107,31.0774,31.094,10400.0
2006-02-10 11:35:00,37.38,37.48,37.37,37.48,13600.0,31.1024,31.1856,31.094,31.1856,13600.0
2006-02-10 11:40:00,37.48,37.55,37.45,37.5,18900.0,31.1856,31.2438,31.1606,31.2022,18900.0
2006-02-10 11:45:00,37.5,37.5,37.46,37.46,6900.0,31.2022,31.2022,31.1689,31.1689,6900.0
2006-02-10 11:50:00,37.46,37.46,37.39,37.41,8200.0,31.1689,31.1689,31.1107,31.1273,8200.0
2006-02-10 11:55:00,37.4,37.43,37.39,37.42,9500.0,31.119,31.144,31.1107,31.1356,9500.0
2006-02-10 12:00:00,37.41,37.5,37.4,37.5,9600.0,31.1273,31.2022,31.119,31.2022,9600.0
2006-02-10 12:05:00,37.52,37.58,37.52,37.52,16500.0,31.2188,31.2688,31.2188,31.2188,16500.0
2006-02-10 12:10:00,37.52,37.64,37.52,37.64,18000.0,31.2188,31.3187,31.2188,31.3187,18000.0
2006-02-10 12:15:00,37.64,37.65,37.61,37.62,16200.0,31.3187,31.327,31.2937,31.3021,16200.0
2006-02-10 12:20:00,37.63,37.67,37.6,37.6,16600.0,31.3104,31.3437,31.2854,31.2854,16600.0
2006-02-10 12:25:00,37.61,37.64,37.57,37.64,13500.0,31.2937,31.3187,31.2605,31.3187,13500.0
2006-02-10 12:30:00,37.62,37.62,37.55,37.56,5600.0,31.3021,31.3021,31.2438,31.2521,5600.0
2006-02-10 12:35:00,37.56,37.59,37.55,37.56,13100.0,31.2521,31.2771,31.2438,31.2521,13100.0
2006-02-10 12:40:00,37.55,37.57,37.53,37.57,5900.0,31.2438,31.2605,31.2272,31.2605,5900.0
2006-02-10 12:45:00,37.56,37.56,37.51,37.51,5100.0,31.2521,31.2521,31.2105,31.2105,5100.0
2006-02-10 12:50:00,37.51,37.51,37.44,37.44,9300.0,31.2105,31.2105,31.1523,31.1523,9300.0
2006-02-10 12:55:00,37.42,37.49,37.42,37.49,6300.0,31.1356,31.1939,31.1356,31.1939,6300.0
2006-02-10 13:00:00,37.47,37.47,37.42,37.43,17100.0,31.1772,31.1772,31.1356,31.144,17100.0
2006-02-10 13:05:00,37.43,37.47,37.37,37.45,23600.0,31.144,31.1772,31.094,31.1606,23600.0
2006-02-10 13:10:00,37.45,37.5,37.45,37.5,20200.0,31.1606,31.2022,31.1606,31.2022,20200.0
2006-02-10 13:15:00,37.49,37.5,37.39,37.44,17100.0,31.1939,31.2022,31.1107,31.1523,17100.0
2006-02-10 13:20:00,37.44,37.44,37.36,37.39,14200.0,31.1523,31.1523,31.0857,31.1107,14200.0
2006-02-10 13:25:00,37.38,37.38,37.33,37.36,8700.0,31.1024,31.1024,31.0608,31.0857,8700.0
2006-02-10 13:30:00,37.35,37.39,37.34,37.38,16100.0,31.0774,31.1107,31.0691,31.1024,16100.0
2006-02-10 13:35:00,37.39,37.39,37.35,37.36,8300.0,31.1107,31.1107,31.0774,31.0857,8300.0
2006-02-10 13:40:00,37.37,37.37,37.3,37.35,10800.0,31.094,31.094,31.0358,31.0774,10800.0
2006-02-10 13:45:00,37.35,37.36,37.3,37.31,8800.0,31.0774,31.0857,31.0358,31.0441,8800.0
2006-02-10 13:50:00,37.31,37.36,37.3,37.35,21200.0,31.0441,31.0857,31.0358,31.0774,21200.0
2006-02-10 13:55:00,37.35,37.37,37.35,37.37,9300.0,31.0774,31.094,31.0774,31.094,9300.0
2006-02-10 14:00:00,37.37,37.39,37.33,37.37,9700.0,31.094,31.1107,31.0608,31.094,9700.0
2006-02-10 14:05:00,37.4,37.48,37.39,37.48,22800.0,31.119,31.1856,31.1107,31.1856,22800.0
2006-02-10 14:10:00,37.48,37.55,37.47,37.54,23300.0,31.1856,31.2438,31.1772,31.2355,23300.0
2006-02-10 14:15:00,37.53,37.53,37.5,37.5,3700.0,31.2272,31.2272,31.2022,31.2022,3700.0
2006-02-10 14:20:00,37.5,37.5,37.41,37.43,27700.0,31.2022,31.2022,31.1273,31.144,27700.0
2006-02-10 14:25:00,37.43,37.51,37.43,37.46,23600.0,31.144,31.2105,31.144,31.1689,23600.0
2006-02-10 14:30:00,37.46,37.48,37.46,37.48,5100.0,31.1689,31.1856,31.1689,31.1856,5100.0
2006-02-10 14:35:00,37.47,37.56,37.47,37.54,15400.0,31.1772,31.2521,31.1772,31.2355,15400.0
2006-02-10 14:40:00,37.56,37.64,37.54,37.62,16800.0,31.2521,31.3187,31.2355,31.3021,16800.0
2006-02-10 14:45:00,37.61,37.67,37.6,37.64,11600.0,31.2937,31.3437,31.2854,31.3187,11600.0
2006-02-10 14:50:00,37.66,37.79,37.66,37.78,21100.0,31.3353,31.4435,31.3353,31.4352,21100.0
2006-02-10 14:55:00,37.79,37.82,37.72,37.72,15400.0,31.4435,31.4685,31.3853,31.3853,15400.0
2006-02-10 15:00:00,37.73,37.81,37.71,37.76,12300.0,31.3936,31.4601,31.3769,31.4185,12300.0
2006-02-10 15:05:00,37.76,37.79,37.72,37.77,14300.0,31.4185,31.4435,31.3853,31.4269,14300.0
2006-02-10 15:10:00,37.77,37.79,37.71,37.79,11500.0,31.4269,31.4435,31.3769,31.4435,11500.0
2006-02-10 15:15:00,37.79,37.83,37.79,37.8,16100.0,31.4435,31.4768,31.4435,31.4518,16100.0
2006-02-10 15:20:00,37.8,37.8,37.75,37.75,23500.0,31.4518,31.4518,31.4102,31.4102,23500.0
2006-02-10 15:25:00,37.74,37.75,37.71,37.74,28800.0,31.4019,31.4102,31.3769,31.4019,28800.0
2006-02-10 15:30:00,37.74,37.75,37.7,37.7,22000.0,31.4019,31.4102,31.3686,31.3686,22000.0
2006-02-10 15:35:00,37.7,37.72,37.61,37.61,18000.0,31.3686,31.3853,31.2937,31.2937,18000.0
2006-02-10 15:40:00,37.6,37.65,37.58,37.64,25100.0,31.2854,31.327,31.2688,31.3187,25100.0
2006-02-10 15:45:00,37.64,37.7,37.61,37.61,31500.0,31.3187,31.3686,31.2937,31.2937,31500.0
2006-02-10 15:50:00,37.61,37.62,37.58,37.59,43500.0,31.2937,31.3021,31.2688,31.2771,43500.0
2006-02-10 15:55:00,37.59,37.64,37.57,37.6,71500.0,31.2771,31.3187,31.2605,31.2854,71500.0
2006-02-13 09:30:00,37.55,37.55,37.39,37.45,35400.0,31.2438,31.2438,31.1107,31.1606,35400.0
2006-02-13 09:35:00,37.46,37.63,37.45,37.47,30100.0,31.1689,31.3104,31.1606,31.1772,30100.0
2006-02-13 09:40:00,37.5,37.67,37.48,37.66,51700.0,31.2022,31.3437,31.1856,31.3353,51700.0
2006-02-13 09:45:00,37.6,37.7,37.54,37.66,30500.0,31.2854,31.3686,31.2355,31.3353,30500.0
2006-02-13 09:50:00,37.68,37.7,37.52,37.58,52400.0,31.352,31.3686,31.2188,31.2688,52400.0
2006-02-13 09:55:00,37.58,37.74,37.54,37.68,37400.0,31.2688,31.4019,31.2355,31.352,37400.0
2006-02-13 10:00:00,37.65,37.65,37.61,37.61,34000.0,31.327,31.327,31.2937,31.2937,34000.0
2006-02-13 10:05:00,37.62,37.63,37.53,37.55,31700.0,31.3021,31.3104,31.2272,31.2438,31700.0
2006-02-13 10:10:00,37.52,37.62,37.52,37.61,30900.0,31.2188,31.3021,31.2188,31.2937,30900.0
2006-02-13 10:15:00,37.6,37.61,37.51,37.59,16600.0,31.2854,31.2937,31.2105,31.2771,16600.0
2006-02-13 10:20:00,37.59,37.59,37.48,37.48,52400.0,31.2771,31.2771,31.1856,31.1856,52400.0
2006-02-13 10:25:00,37.48,37.51,37.38,37.38,46100.0,31.1856,31.2105,31.1024,31.1024,46100.0
2006-02-13 10:30:00,37.39,37.39,37.24,37.31,39800.0,31.1107,31.1107,30.9859,31.0441,39800.0
2006-02-13 10:35:00,37.31,37.31,37.2,37.23,35100.0,31.0441,31.0441,30.9526,30.9776,35100.0
2006-02-13 10:40:00,37.22,37.3,37.22,37.29,40200.0,30.9692,31.0358,30.9692,31.0275,40200.0
2006-02-13 10:45:00,37.28,37.52,37.28,37.5,38100.0,31.0192,31.2188,31.0192,31.2022,38100.0
2006-02-13 10:50:00,37.5,37.59,37.48,37.5,33500.0,31.2022,31.2771,31.1856,31.2022,33500.0
2006-02-13 10:55:00,37.48,37.5,37.37,37.37,15000.0,31.1856,31.2022,31.094,31.094,15000.0
2006-02-13 11:00:00,37.37,37.5,37.37,37.39,19600.0,31.094,31.2022,31.094,31.1107,19600.0
2006-02-13 11:05:00,37.39,37.52,37.36,37.52,19500.0,31.1107,31.2188,31.0857,31.2188,19500.0
2006-02-13 11:10:00,37.52,37.59,37.49,37.58,33700.0,31.2188,31.2771,31.1939,31.2688,33700.0
2006-02-13 11:15:00,37.55,37.6,37.43,37.44,20000.0,31.2438,31.2854,31.144,31.1523,20000.0
2006-02-13 11:20:00,37.45,37.45,37.39,37.4,9000.0,31.1606,31.1606,31.1107,31.119,9000.0
2006-02-13 11:25:00,37.4,37.51,37.38,37.46,29100.0,31.119,31.2105,31.1024,31.1689,29100.0
2006-02-13 11:30:00,37.46,37.49,37.43,37.43,13500.0,31.1689,31.1939,31.144,31.144,13500.0
2006-02-13 11:35:00,37.42,37.48,37.42,37.44,18700.0,31.1356,31.1856,31.1356,31.1523,18700.0
2006-02-13 11:40:00,37.43,37.48,37.4,37.47,10600.0,31.144,31.1856,31.119,31.1772,10600.0
2006-02-13 11:45:00,37.47,37.48,37.45,37.45,72200.0,31.1772,31.1856,31.1606,31.1606,72200.0
2006-02-13 11:50:00,37.45,37.47,37.43,37.46,27500.0,31.1606,31.1772,31.144,31.1689,27500.0
2006-02-13 11:55:00,37.47,37.47,37.4,37.43,12800.0,31.1772,31.1772,31.119,31.144,12800.0
2006-02-13 12:00:00,37.43,37.47,37.43,37.46,9400.0,31.144,31.1772,31.144,31.1689,9400.0
2006-02-13 12:05:00,37.46,37.47,37.43,37.44,11600.0,31.1689,31.1772,31.144,31.1523,11600.0
2006-02-13 12:10:00,37.45,37.48,37.39,37.47,21500.0,31.1606,31.1856,31.1107,31.1772,21500.0
2006-02-13 12:15:00,37.47,37.47,37.44,37.46,7700.0,31.1772,31.1772,31.1523,31.1689,7700.0
2006-02-13 12:20:00,37.46,37.47,37.43,37.43,15300.0,31.1689,31.1772,31.144,31.144,15300.0
2006-02-13 12:25:00,37.44,37.48,37.43,37.46,23400.0,31.1523,31.1856,31.144,31.1689,23400.0
2006-02-13 12:30:00,37.45,37.45,37.4,37.43,13600.0,31.1606,31.1606,31.119,31.144,13600.0
2006-02-13 12:35:00,37.43,37.44,37.39,37.41,11400.0,31.144,31.1523,31.1107,31.1273,11400.0
2006-02-13 12:40:00,37.4,37.43,37.35,37.42,49400.0,31.119,31.144,31.0774,31.1356,49400.0
2006-02-13 12:45:00,37.42,37.57,37.4,37.57,49200.0,31.1356,31.2605,31.119,31.2605,49200.0
2006-02-13 12:50:00,37.52,37.6,37.48,37.59,44400.0,31.2188,31.2854,31.1856,31.2771,44400.0
2006-02-13 12:55:00,37.54,37.54,37.49,37.52,7200.0,31.2355,31.2355,31.1939,31.2188,7200.0
2006-02-13 13:00:00,37.5,37.53,37.47,37.53,8300.0,31.2022,31.2272,31.1772,31.2272,8300.0
2006-02-13 13:05:00,37.53,37.53,37.5,37.5,4400.0,31.2272,31.2272,31.2022,31.2022,4400.0
2006-02-13 13:10:00,37.5,37.55,37.48,37.52,12000.0,31.2022,31.2438,31.1856,31.2188,12000.0
2006-02-13 13:15:00,37.51,37.52,37.39,37.41,18400.0,31.2105,31.2188,31.1107,31.1273,18400.0
2006-02-13 13:20:00,37.41,37.52,37.41,37.5,16300.0,31.1273,31.2188,31.1273,31.2022,16300.0
2006-02-13 13:25:00,37.5,37.51,37.49,37.51,87500.0,31.2022,31.2105,31.1939,31.2105,87500.0
2006-02-13 13:30:00,37.5,37.5,37.41,37.49,29600.0,31.2022,31.2022,31.1273,31.1939,29600.0
2006-02-13 13:35:00,37.49,37.51,37.46,37.51,22600.0,31.1939,31.2105,31.1689,31.2105,22600.0
2006-02-13 13:40:00,37.49,37.5,37.46,37.49,9800.0,31.1939,31.2022,31.1689,31.1939,9800.0
2006-02-13 13:45:00,37.49,37.54,37.48,37.53,7500.0,31.1939,31.2355,31.1856,31.2272,7500.0
2006-02-13 13:50:00,37.53,37.53,37.5,37.51,5300.0,31.2272,31.2272,31.2022,31.2105,5300.0
2006-02-13 13:55:00,37.52,37.52,37.48,37.5,13400.0,31.2188,31.2188,31.1856,31.2022,13400.0
2006-02-13 14:00:00,37.48,37.51,37.48,37.48,24900.0,31.1856,31.2105,31.1856,31.1856,24900.0
2006-02-13 14:05:00,37.49,37.54,37.49,37.49,23700.0,31.1939,31.2355,31.1939,31.1939,23700.0
2006-02-13 14:10:00,37.49,37.52,37.47,37.47,13600.0,31.1939,31.2188,31.1772,31.1772,13600.0
2006-02-13 14:15:00,37.46,37.51,37.44,37.48,20700.0,31.1689,31.2105,31.1523,31.1856,20700.0
2006-02-13 14:20:00,37.48,37.51,37.46,37.49,16400.0,31.1856,31.2105,31.1689,31.1939,16400.0
2006-02-13 14:25:00,37.49,37.5,37.46,37.49,21400.0,31.1939,31.2022,31.1689,31.1939,21400.0
2006-02-13 14:30:00,37.49,37.52,37.47,37.52,14400.0,31.1939,31.2188,31.1772,31.2188,14400.0
2006-02-13 14:35:00,37.52,37.53,37.47,37.5,21900.0,31.2188,31.2272,31.1772,31.2022,21900.0
2006-02-13 14:40:00,37.5,37.52,37.5,37.51,13700.0,31.2022,31.2188,31.2022,31.2105,13700.0
2006-02-13 14:45:00,37.51,37.55,37.47,37.53,77200.0,31.2105,31.2438,31.1772,31.2272,77200.0
2006-02-13 14:50:00,37.54,37.54,37.46,37.51,11600.0,31.2355,31.2355,31.1689,31.2105,11600.0
2006-02-13 14:55:00,37.5,37.53,37.5,37.5,24500.0,31.2022,31.2272,31.2022,31.2022,24500.0
2006-02-13 15:00:00,37.5,37.51,37.49,37.5,27700.0,31.2022,31.2105,31.1939,31.2022,27700.0
2006-02-13 15:05:00,37.49,37.5,37.45,37.45,13400.0,31.1939,31.2022,31.1606,31.1606,13400.0
2006-02-13 15:10:00,37.45,37.45,37.42,37.45,12500.0,31.1606,31.1606,31.1356,31.1606,12500.0
2006-02-13 15:15:00,37.45,37.46,37.42,37.43,16400.0,31.1606,31.1689,31.1356,31.144,16400.0
2006-02-13 15:20:00,37.43,37.45,37.41,37.45,8800.0,31.144,31.1606,31.1273,31.1606,8800.0
2006-02-13 15:25:00,37.44,37.45,37.42,37.43,8700.0,31.1523,31.1606,31.1356,31.144,8700.0
2006-02-13 15:30:00,37.44,37.49,37.43,37.46,29000.0,31.1523,31.1939,31.144,31.1689,29000.0
2006-02-13 15:35:00,37.46,37.46,37.41,37.43,28500.0,31.1689,31.1689,31.1273,31.144,28500.0
2006-02-13 15:40:00,37.43,37.5,37.42,37.5,27800.0,31.144,31.2022,31.1356,31.2022,27800.0
2006-02-13 15:45:00,37.49,37.52,37.48,37.52,62800.0,31.1939,31.2188,31.1856,31.2188,62800.0
2006-02-13 15:50:00,37.52,37.55,37.52,37.55,32700.0,31.2188,31.2438,31.2188,31.2438,32700.0
2006-02-13 15:55:00,37.55,37.55,37.5,37.51,107200.0,31.2438,31.2438,31.2022,31.2105,107200.0
2006-02-14 09:30:00,37.5,37.5,37.45,37.45,35400.0,31.2022,31.2022,31.1606,31.1606,35400.0
2006-02-14 09:35:00,37.41,37.42,37.17,37.21,31100.0,31.1273,31.1356,30.9276,30.9609,31100.0
2006-02-14 09:40:00,37.21,37.22,37.08,37.15,69900.0,30.9609,30.9692,30.8527,30.911,69900.0
2006-02-14 09:45:00,37.15,37.16,36.83,36.95,70600.0,30.911,30.9193,30.6447,30.7446,70600.0
2006-02-14 09:50:00,36.95,37.15,36.9,37.02,72300.0,30.7446,30.911,30.703,30.8028,72300.0
2006-02-14 09:55:00,37.01,37.23,37.01,37.2,42500.0,30.7945,30.9776,30.7945,30.9526,42500.0
2006-02-14 10:00:00,37.19,37.25,37.09,37.16,48100.0,30.9443,30.9942,30.8611,30.9193,48100.0
2006-02-14 10:05:00,37.13,37.21,37.13,37.2,30600.0,30.8943,30.9609,30.8943,30.9526,30600.0
2006-02-14 10:10:00,37.2,37.25,37.15,37.24,25600.0,30.9526,30.9942,30.911,30.9859,25600.0
2006-02-14 10:15:00,37.19,37.24,37.18,37.2,11500.0,30.9443,30.9859,30.9359,30.9526,11500.0
2006-02-14 10:20:00,37.2,37.29,37.19,37.25,32100.0,30.9526,31.0275,30.9443,30.9942,32100.0
2006-02-14 10:25:00,37.25,37.3,37.2,37.3,23500.0,30.9942,31.0358,30.9526,31.0358,23500.0
2006-02-14 10:30:00,37.3,37.32,37.14,37.24,21300.0,31.0358,31.0524,30.9027,30.9859,21300.0
2006-02-14 10:35:00,37.22,37.24,37.13,37.21,31600.0,30.9692,30.9859,30.8943,30.9609,31600.0
2006-02-14 10:40:00,37.21,37.23,37.18,37.18,22100.0,30.9609,30.9776,30.9359,30.9359,22100.0
2006-02-14 10:45:00,37.17,37.27,37.17,37.27,18000.0,30.9276,31.0108,30.9276,31.0108,18000.0
2006-02-14 10:50:00,37.27,37.46,37.27,37.44,33100.0,31.0108,31.1689,31.0108,31.1523,33100.0
2006-02-14 10:55:00,37.45,37.59,37.39,37.59,35600.0,31.1606,31.2771,31.1107,31.2771,35600.0
2006-02-14 11:00:00,37.59,37.67,37.51,37.54,35200.0,31.2771,31.3437,31.2105,31.2355,35200.0
2006-02-14 11:05:00,37.54,37.75,37.54,37.7,31400.0,31.2355,31.4102,31.2355,31.3686,31400.0
2006-02-14 11:10:00,37.7,37.92,37.67,37.92,24700.0,31.3686,31.5517,31.3437,31.5517,24700.0
2006-02-14 11:15:00,37.86,37.92,37.83,37.9,41200.0,31.5017,31.5517,31.4768,31.535,41200.0
2006-02-14 11:20:00,37.9,38.0,37.75,37.97,70100.0,31.535,31.6182,31.4102,31.5933,70100.0
2006-02-14 11:25:00,37.97,38.15,37.95,38.1,43200.0,31.5933,31.743,31.5766,31.7014,43200.0
2006-02-14 11:30:00,38.11,38.25,38.11,38.25,40000.0,31.7098,31.8263,31.7098,31.8263,40000.0
2006-02-14 11:35:00,38.25,38.31,38.25,38.29,26700.0,31.8263,31.8762,31.8263,31.8595,26700.0
2006-02-14 11:40:00,38.29,38.3,38.16,38.22,24700.0,31.8595,31.8679,31.7514,31.8013,24700.0
2006-02-14 11:45:00,38.21,38.26,38.12,38.16,30800.0,31.793,31.8346,31.7181,31.7514,30800.0
2006-02-14 11:50:00,38.16,38.24,38.14,38.22,36700.0,31.7514,31.8179,31.7347,31.8013,36700.0
2006-02-14 11:55:00,38.22,38.3,38.19,38.2,23300.0,31.8013,31.8679,31.7763,31.7846,23300.0
2006-02-14 12:00:00,38.2,38.24,38.18,38.22,13100.0,31.7846,31.8179,31.768,31.8013,13100.0
2006-02-14 12:05:00,38.21,38.28,38.21,38.23,72100.0,31.793,31.8512,31.793,31.8096,72100.0
2006-02-14 12:10:00,38.23,38.24,38.12,38.13,16300.0,31.8096,31.8179,31.7181,31.7264,16300.0
2006-02-14 12:15:00,38.14,38.14,38.07,38.07,29100.0,31.7347,31.7347,31.6765,31.6765,29100.0
2006-02-14 12:20:00,38.06,38.1,38.04,38.08,69100.0,31.6682,31.7014,31.6515,31.6848,69100.0
2006-02-14 12:25:00,38.09,38.09,38.04,38.05,7500.0,31.6931,31.6931,31.6515,31.6598,7500.0
2006-02-14 12:30:00,38.05,38.05,37.96,37.96,22900.0,31.6598,31.6598,31.585,31.585,22900.0
2006-02-14 12:35:00,37.96,37.96,37.9,37.96,21400.0,31.585,31.585,31.535,31.585,21400.0
2006-02-14 12:40:00,37.96,38.02,37.95,38.01,40400.0,31.585,31.6349,31.5766,31.6266,40400.0
2006-02-14 12:45:00,38.01,38.01,37.95,37.95,16300.0,31.6266,31.6266,31.5766,31.5766,16300.0
2006-02-14 12:50:00,37.95,37.95,37.88,37.91,14000.0,31.5766,31.5766,31.5184,31.5434,14000.0
2006-02-14 12:55:00,37.91,37.95,37.9,37.91,19200.0,31.5434,31.5766,31.535,31.5434,19200.0
2006-02-14 13:00:00,37.92,37.94,37.91,37.91,9600.0,31.5517,31.5683,31.5434,31.5434,9600.0
2006-02-14 13:05:00,37.9,37.92,37.88,37.92,16500.0,31.535,31.5517,31.5184,31.5517,16500.0
2006-02-14 13:10:00,37.9,37.9,37.83,37.84,11200.0,31.535,31.535,31.4768,31.4851,11200.0
2006-02-14 13:15:00,37.83,37.88,37.83,37.88,14600.0,31.4768,31.5184,31.4768,31.5184,14600.0
2006-02-14 13:20:00,37.88,37.89,37.86,37.89,10300.0,31.5184,31.5267,31.5017,31.5267,10300.0
2006-02-14 13:25:00,37.89,37.92,37.89,37.9,11000.0,31.5267,31.5517,31.5267,31.535,11000.0
2006-02-14 13:30:00,37.91,37.98,37.9,37.95,23800.0,31.5434,31.6016,31.535,31.5766,23800.0
2006-02-14 13:35:00,37.96,37.97,37.89,37.9,33400.0,31.585,31.5933,31.5267,31.535,33400.0
2006-02-14 13:40:00,37.9,38.0,37.9,37.98,69100.0,31.535,31.6182,31.535,31.6016,69100.0
2006-02-14 13:45:00,37.99,37.99,37.95,37.95,10600.0,31.6099,31.6099,31.5766,31.5766,10600.0
2006-02-14 13:50:00,37.95,37.95,37.89,37.92,6600.0,31.5766,31.5766,31.5267,31.5517,6600.0
2006-02-14 13:55:00,37.93,37.98,37.93,37.94,9700.0,31.56,31.6016,31.56,31.5683,9700.0
2006-02-14 14:00:00,37.92,38.0,37.92,37.99,61500.0,31.5517,31.6182,31.5517,31.6099,61500.0
2006-02-14 14:05:00,38.0,38.03,37.98,38.02,19700.0,31.6182,31.6432,31.6016,31.6349,19700.0
2006-02-14 14:10:00,38.02,38.05,38.0,38.02,17500.0,31.6349,31.6598,31.6182,31.6349,17500.0
2006-02-14 14:15:00,38.0,38.05,37.97,38.05,14200.0,31.6182,31.6598,31.5933,31.6598,14200.0
2006-02-14 14:20:00,38.04,38.09,38.01,38.09,12900.0,31.6515,31.6931,31.6266,31.6931,12900.0
2006-02-14 14:25:00,38.1,38.21,38.08,38.18,29500.0,31.7014,31.793,31.6848,31.768,29500.0
2006-02-14 14:30:00,38.18,38.21,38.13,38.13,40000.0,31.768,31.793,31.7264,31.7264,40000.0
2006-02-14 14:35:00,38.13,38.18,38.11,38.18,43000.0,31.7264,31.768,31.7098,31.768,43000.0
2006-02-14 14:40:00,38.18,38.25,38.18,38.25,30600.0,31.768,31.8263,31.768,31.8263,30600.0
2006-02-14 14:45:00,38.25,38.29,38.24,38.28,26000.0,31.8263,31.8595,31.8179,31.8512,26000.0
2006-02-14 14:50:00,38.29,38.36,38.28,38.33,47200.0,31.8595,31.9178,31.8512,31.8928,47200.0
2006-02-14 14:55:00,38.3,38.33,38.23,38.32,30300.0,31.8679,31.8928,31.8096,31.8845,30300.0
2006-02-14 15:00:00,38.33,38.43,38.33,38.42,34300.0,31.8928,31.976,31.8928,31.9677,34300.0
2006-02-14 15:05:00,38.41,38.43,38.36,38.36,28300.0,31.9594,31.976,31.9178,31.9178,28300.0
2006-02-14 15:10:00,38.36,38.41,38.32,38.41,35700.0,31.9178,31.9594,31.8845,31.9594,35700.0
2006-02-14 15:15:00,38.41,38.42,38.36,38.39,35200.0,31.9594,31.9677,31.9178,31.9427,35200.0
2006-02-14 15:20:00,38.4,38.46,38.38,38.45,38800.0,31.9511,32.001,31.9344,31.9927,38800.0
2006-02-14 15:25:00,38.45,38.5,38.45,38.5,39300.0,31.9927,32.0343,31.9927,32.0343,39300.0
2006-02-14 15:30:00,38.5,38.54,38.46,38.48,44100.0,32.0343,32.0675,32.001,32.0176,44100.0
2006-02-14 15:35:00,38.48,38.51,38.44,38.5,47600.0,32.0176,32.0426,31.9843,32.0343,47600.0
2006-02-14 15:40:00,38.5,38.55,38.49,38.55,64000.0,32.0343,32.0759,32.0259,32.0759,64000.0
2006-02-14 15:45:00,38.54,38.55,38.47,38.5,58700.0,32.0675,32.0759,32.0093,32.0343,58700.0
2006-02-14 15:50:00,38.49,38.5,38.46,38.48,77200.0,32.0259,32.0343,32.001,32.0176,77200.0
2006-02-14 15:55:00,38.47,38.52,38.45,38.49,106800.0,32.0093,32.0509,31.9927,32.0259,106800.0
2006-02-15 09:30:00,38.5,38.8,38.45,38.8,40300.0,32.0343,32.2839,31.9927,32.2839,40300.0
2006-02-15 09:35:00,38.76,38.76,38.47,38.68,37100.0,32.2506,32.2506,32.0093,32.184,37100.0
2006-02-15 09:40:00,38.67,38.84,38.36,38.36,52900.0,32.1757,32.3172,31.9178,31.9178,52900.0
2006-02-15 09:45:00,38.41,38.56,38.35,38.5,37800.0,31.9594,32.0842,31.9095,32.0343,37800.0
2006-02-15 09:50:00,38.5,38.53,38.42,38.44,22900.0,32.0343,32.0592,31.9677,31.9843,22900.0
2006-02-15 09:55:00,38.44,38.55,38.4,38.54,26900.0,31.9843,32.0759,31.9511,32.0675,26900.0
2006-02-15 10:00:00,38.54,38.54,38.36,38.37,57800.0,32.0675,32.0675,31.9178,31.9261,57800.0
2006-02-15 10:05:00,38.37,38.54,38.32,38.52,72600.0,31.9261,32.0675,31.8845,32.0509,72600.0
2006-02-15 10:10:00,38.55,38.7,38.52,38.69,66300.0,32.0759,32.2007,32.0509,32.1924,66300.0
2006-02-15 10:15:00,38.74,38.83,38.69,38.77,86700.0,32.234,32.3088,32.1924,32.2589,86700.0
2006-02-15 10:20:00,38.76,39.13,38.76,39.0,81500.0,32.2506,32.5585,32.2506,32.4503,81500.0
2006-02-15 10:25:00,39.04,39.12,38.91,39.12,103000.0,32.4836,32.5501,32.3754,32.5501,103000.0
2006-02-15 10:30:00,39.13,39.16,39.03,39.1,77200.0,32.5585,32.5834,32.4753,32.5335,77200.0
2006-02-15 10:35:00,39.1,39.15,38.83,38.84,35600.0,32.5335,32.5751,32.3088,32.3172,35600.0
2006-02-15 10:40:00,38.84,39.03,38.84,39.01,49800.0,32.3172,32.4753,32.3172,32.4586,49800.0
2006-02-15 10:45:00,39.01,39.08,38.96,38.96,42900.0,32.4586,32.5169,32.417,32.417,42900.0
2006-02-15 10:50:00,38.96,38.98,38.81,38.86,33300.0,32.417,32.4337,32.2922,32.3338,33300.0
2006-02-15 10:55:00,38.86,38.88,38.85,38.85,10300.0,32.3338,32.3504,32.3255,32.3255,10300.0
2006-02-15 11:00:00,38.85,38.86,38.65,38.65,64900.0,32.3255,32.3338,32.1591,32.1591,64900.0
2006-02-15 11:05:00,38.64,38.67,38.6,38.61,22400.0,32.1508,32.1757,32.1175,32.1258,22400.0
2006-02-15 11:10:00,38.6,38.68,38.51,38.68,32500.0,32.1175,32.184,32.0426,32.184,32500.0
2006-02-15 11:15:00,38.67,38.75,38.66,38.67,22800.0,32.1757,32.2423,32.1674,32.1757,22800.0
2006-02-15 11:20:00,38.65,38.65,38.56,38.59,17000.0,32.1591,32.1591,32.0842,32.1092,17000.0
2006-02-15 11:25:00,38.6,38.63,38.55,38.6,32800.0,32.1175,32.1424,32.0759,32.1175,32800.0
2006-02-15 11:30:00,38.6,38.66,38.58,38.58,23600.0,32.1175,32.1674,32.1008,32.1008,23600.0
2006-02-15 11:35:00,38.58,38.67,38.55,38.65,36000.0,32.1008,32.1757,32.0759,32.1591,36000.0
2006-02-15 11:40:00,38.66,38.69,38.61,38.67,33800.0,32.1674,32.1924,32.1258,32.1757,33800.0
2006-02-15 11:45:00,38.64,38.65,38.54,38.58,16300.0,32.1508,32.1591,32.0675,32.1008,16300.0
2006-02-15 11:50:00,38.57,38.67,38.57,38.65,30100.0,32.0925,32.1757,32.0925,32.1591,30100.0
2006-02-15 11:55:00,38.66,38.66,38.6,38.63,27100.0,32.1674,32.1674,32.1175,32.1424,27100.0
2006-02-15 12:00:00,38.63,38.63,38.55,38.55,18500.0,32.1424,32.1424,32.0759,32.0759,18500.0
2006-02-15 12:05:00,38.56,38.61,38.55,38.6,17900.0,32.0842,32.1258,32.0759,32.1175,17900.0
2006-02-15 12:10:00,38.6,38.63,38.57,38.57,18600.0,32.1175,32.1424,32.0925,32.0925,18600.0
2006-02-15 12:15:00,38.58,38.58,38.5,38.53,19300.0,32.1008,32.1008,32.0343,32.0592,19300.0
2006-02-15 12:20:00,38.53,38.53,38.46,38.52,25000.0,32.0592,32.0592,32.001,32.0509,25000.0
2006-02-15 12:25:00,38.54,38.54,38.47,38.48,26300.0,32.0675,32.0675,32.0093,32.0176,26300.0
2006-02-15 12:30:00,38.48,38.48,38.38,38.41,31100.0,32.0176,32.0176,31.9344,31.9594,31100.0
2006-02-15 12:35:00,38.41,38.42,38.23,38.25,28300.0,31.9594,31.9677,31.8096,31.8263,28300.0
2006-02-15 12:40:00,38.25,38.34,38.25,38.31,9200.0,31.8263,31.9011,31.8263,31.8762,9200.0
2006-02-15 12:45:00,38.31,38.34,38.2,38.31,15300.0,31.8762,31.9011,31.7846,31.8762,15300.0
2006-02-15 12:50:00,38.31,38.34,38.27,38.34,11500.0,31.8762,31.9011,31.8429,31.9011,11500.0
2006-02-15 12:55:00,38.34,38.45,38.34,38.4,19100.0,31.9011,31.9927,31.9011,31.9511,19100.0
2006-02-15 13:00:00,38.4,38.45,38.39,38.44,10800.0,31.9511,31.9927,31.9427,31.9843,10800.0
2006-02-15 13:05:00,38.44,38.47,38.33,38.33,13300.0,31.9843,32.0093,31.8928,31.8928,13300.0
2006-02-15 13:10:00,38.34,38.43,38.34,38.38,16100.0,31.9011,31.976,31.9011,31.9344,16100.0
2006-02-15 13:15:00,38.37,38.4,38.33,38.4,15800.0,31.9261,31.9511,31.8928,31.9511,15800.0
2006-02-15 13:20:00,38.43,38.45,38.41,38.42,6200.0,31.976,31.9927,31.9594,31.9677,6200.0
2006-02-15 13:25:00,38.41,38.41,38.38,38.38,8600.0,31.9594,31.9594,31.9344,31.9344,8600.0
2006-02-15 13:30:00,38.38,38.39,38.37,38.39,12200.0,31.9344,31.9427,31.9261,31.9427,12200.0
2006-02-15 13:35:00,38.38,38.41,38.38,38.41,18300.0,31.9344,31.9594,31.9344,31.9594,18300.0
2006-02-15 13:40:00,38.4,38.43,38.38,38.43,24200.0,31.9511,31.976,31.9344,31.976,24200.0
2006-02-15 13:45:00,38.43,38.46,38.42,38.46,19100.0,31.976,32.001,31.9677,32.001,19100.0
2006-02-15 13:50:00,38.45,38.49,38.43,38.46,30900.0,31.9927,32.0259,31.976,32.001,30900.0
2006-02-15 13:55:00,38.47,38.54,38.46,38.5,37500.0,32.0093,32.0675,32.001,32.0343,37500.0
2006-02-15 14:00:00,38.49,38.5,38.42,38.42,10100.0,32.0259,32.0343,31.9677,31.9677,10100.0
2006-02-15 14:05:00,38.44,38.47,38.43,38.45,18100.0,31.9843,32.0093,31.976,31.9927,18100.0
2006-02-15 14:10:00,38.44,38.46,38.42,38.42,24300.0,31.9843,32.001,31.9677,31.9677,24300.0
2006-02-15 14:15:00,38.42,38.47,38.41,38.47,18300.0,31.9677,32.0093,31.9594,32.0093,18300.0
2006-02-15 14:20:00,38.47,38.49,38.43,38.46,31800.0,32.0093,32.0259,31.976,32.001,31800.0
2006-02-15 14:25:00,38.47,38.53,38.45,38.51,46000.0,32.0093,32.0592,31.9927,32.0426,46000.0
2006-02-15 14:30:00,38.53,38.54,38.5,38.52,17600.0,32.0592,32.0675,32.0343,32.0509,17600.0
2006-02-15 14:35:00,38.53,38.53,38.4,38.42,28900.0,32.0592,32.0592,31.9511,31.9677,28900.0
2006-02-15 14:40:00,38.42,38.49,38.38,38.39,41000.0,31.9677,32.0259,31.9344,31.9427,41000.0
2006-02-15 14:45:00,38.38,38.46,38.37,38.46,21200.0,31.9344,32.001,31.9261,32.001,21200.0
2006-02-15 14:50:00,38.45,38.52,38.45,38.48,22100.0,31.9927,32.0509,31.9927,32.0176,22100.0
2006-02-15 14:55:00,38.47,38.5,38.46,38.48,22200.0,32.0093,32.0343,32.001,32.0176,22200.0
2006-02-15 15:00:00,38.49,38.49,38.39,38.39,45100.0,32.0259,32.0259,31.9427,31.9427,45100.0
2006-02-15 15:05:00,38.4,38.46,38.39,38.41,53400.0,31.9511,32.001,31.9427,31.9594,53400.0
2006-02-15 15:10:00,38.42,38.48,38.37,38.44,32100.0,31.9677,32.0176,31.9261,31.9843,32100.0
2006-02-15 15:15:00,38.44,38.5,38.44,38.48,111900.0,31.9843,32.0343,31.9843,32.0176,111900.0
2006-02-15 15:20:00,38.49,38.53,38.45,38.52,53600.0,32.0259,32.0592,31.9927,32.0509,53600.0
2006-02-15 15:25:00,38.53,38.56,38.5,38.55,60400.0,32.0592,32.0842,32.0343,32.0759,60400.0
2006-02-15 15:30:00,38.55,38.69,38.55,38.69,74600.0,32.0759,32.1924,32.0759,32.1924,74600.0
2006-02-15 15:35:00,38.69,38.75,38.65,38.75,47900.0,32.1924,32.2423,32.1591,32.2423,47900.0
2006-02-15 15:40:00,38.75,38.75,38.68,38.68,41800.0,32.2423,32.2423,32.184,32.184,41800.0
2006-02-15 15:45:00,38.68,38.69,38.59,38.61,32900.0,32.184,32.1924,32.1092,32.1258,32900.0
2006-02-15 15:50:00,38.61,38.62,38.56,38.58,35100.0,32.1258,32.1341,32.0842,32.1008,35100.0
2006-02-15 15:55:00,38.59,38.63,38.55,38.57,88200.0,32.1092,32.1424,32.0759,32.0925,88200.0
2006-02-16 09:30:00,39.05,39.5,39.05,39.4,166200.0,32.4919,32.8663,32.4919,32.7831,166200.0
2006-02-16 09:35:00,39.4,39.43,39.27,39.31,65000.0,32.7831,32.8081,32.675,32.7082,65000.0
2006-02-16 09:40:00,39.25,39.26,39.15,39.16,117300.0,32.6583,32.6666,32.5751,32.5834,117300.0
2006-02-16 09:45:00,39.16,39.16,38.97,38.99,27600.0,32.5834,32.5834,32.4253,32.442,27600.0
2006-02-16 09:50:00,38.99,38.99,38.75,38.95,113100.0,32.442,32.442,32.2423,32.4087,113100.0
2006-02-16 09:55:00,38.85,38.94,38.78,38.8,77600.0,32.3255,32.4004,32.2672,32.2839,77600.0
2006-02-16 10:00:00,38.8,38.87,38.74,38.79,31100.0,32.2839,32.3421,32.234,32.2756,31100.0
2006-02-16 10:05:00,38.76,38.8,38.69,38.75,54100.0,32.2506,32.2839,32.1924,32.2423,54100.0
2006-02-16 10:10:00,38.76,38.78,38.62,38.73,53200.0,32.2506,32.2672,32.1341,32.2256,53200.0
2006-02-16 10:15:00,38.73,38.73,38.6,38.61,36400.0,32.2256,32.2256,32.1175,32.1258,36400.0
2006-02-16 10:20:00,38.61,38.66,38.59,38.66,32600.0,32.1258,32.1674,32.1092,32.1674,32600.0
2006-02-16 10:25:00,38.65,38.7,38.58,38.69,33000.0,32.1591,32.2007,32.1008,32.1924,33000.0
2006-02-16 10:30:00,38.65,38.7,38.56,38.57,20300.0,32.1591,32.2007,32.0842,32.0925,20300.0
2006-02-16 10:35:00,38.55,38.56,38.43,38.45,71300.0,32.0759,32.0842,31.976,31.9927,71300.0
2006-02-16 10:40:00,38.45,38.52,38.42,38.49,35700.0,31.9927,32.0509,31.9677,32.0259,35700.0
2006-02-16 10:45:00,38.5,38.54,38.39,38.49,48200.0,32.0343,32.0675,31.9427,32.0259,48200.0
2006-02-16 10:50:00,38.48,38.58,38.45,38.49,32600.0,32.0176,32.1008,31.9927,32.0259,32600.0
2006-02-16 10:55:00,38.48,38.48,38.33,38.37,17800.0,32.0176,32.0176,31.8928,31.9261,17800.0
2006-02-16 11:00:00,38.37,38.4,38.34,38.4,37800.0,31.9261,31.9511,31.9011,31.9511,37800.0
2006-02-16 11:05:00,38.4,38.4,38.34,38.34,16200.0,31.9511,31.9511,31.9011,31.9011,16200.0
2006-02-16 11:10:00,38.33,38.33,38.2,38.22,55600.0,31.8928,31.8928,31.7846,31.8013,55600.0
2006-02-16 11:15:00,38.2,38.3,38.2,38.28,27900.0,31.7846,31.8679,31.7846,31.8512,27900.0
2006-02-16 11:20:00,38.29,38.34,38.15,38.15,40700.0,31.8595,31.9011,31.743,31.743,40700.0
2006-02-16 11:25:00,38.16,38.3,38.15,38.3,32700.0,31.7514,31.8679,31.743,31.8679,32700.0
2006-02-16 11:30:00,38.3,38.42,38.26,38.35,27100.0,31.8679,31.9677,31.8346,31.9095,27100.0
2006-02-16 11:35:00,38.36,38.47,38.36,38.43,33500.0,31.9178,32.0093,31.9178,31.976,33500.0
2006-02-16 11:40:00,38.45,38.46,38.42,38.43,13500.0,31.9927,32.001,31.9677,31.976,13500.0
2006-02-16 11:45:00,38.41,38.44,38.36,38.41,17400.0,31.9594,31.9843,31.9178,31.9594,17400.0
2006-02-16 11:50:00,38.41,38.46,38.41,38.43,12200.0,31.9594,32.001,31.9594,31.976,12200.0
2006-02-16 11:55:00,38.43,38.46,38.39,38.39,15700.0,31.976,32.001,31.9427,31.9427,15700.0
2006-02-16 12:00:00,38.39,38.46,38.39,38.46,32300.0,31.9427,32.001,31.9427,32.001,32300.0
2006-02-16 12:05:00,38.44,38.49,38.37,38.39,68300.0,31.9843,32.0259,31.9261,31.9427,68300.0
2006-02-16 12:10:00,38.39,38.5,38.39,38.47,39500.0,31.9427,32.0343,31.9427,32.0093,39500.0
2006-02-16 12:15:00,38.47,38.47,38.35,38.37,24800.0,32.0093,32.0093,31.9095,31.9261,24800.0
2006-02-16 12:20:00,38.37,38.43,38.34,38.43,107900.0,31.9261,31.976,31.9011,31.976,107900.0
2006-02-16 12:25:00,38.41,38.43,38.37,38.43,9400.0,31.9594,31.976,31.9261,31.976,9400.0
2006-02-16 12:30:00,38.43,38.44,38.29,38.35,28400.0,31.976,31.9843,31.8595,31.9095,28400.0
2006-02-16 12:35:00,38.35,38.48,38.29,38.48,37700.0,31.9095,32.0176,31.8595,32.0176,37700.0
2006-02-16 12:40:00,38.46,38.47,38.39,38.4,25900.0,32.001,32.0093,31.9427,31.9511,25900.0
2006-02-16 12:45:00,38.4,38.41,38.4,38.4,4900.0,31.9511,31.9594,31.9511,31.9511,4900.0
2006-02-16 12:50:00,38.41,38.41,38.37,38.37,15500.0,31.9594,31.9594,31.9261,31.9261,15500.0
2006-02-16 12:55:00,38.36,38.4,38.36,38.4,10700.0,31.9178,31.9511,31.9178,31.9511,10700.0
2006-02-16 13:00:00,38.4,38.41,38.37,38.4,9800.0,31.9511,31.9594,31.9261,31.9511,9800.0
2006-02-16 13:05:00,38.41,38.41,38.37,38.38,24500.0,31.9594,31.9594,31.9261,31.9344,24500.0
2006-02-16 13:10:00,38.37,38.38,38.34,38.34,7600.0,31.9261,31.9344,31.9011,31.9011,7600.0
2006-02-16 13:15:00,38.34,38.39,38.34,38.38,9900.0,31.9011,31.9427,31.9011,31.9344,9900.0
2006-02-16 13:20:00,38.38,38.38,38.37,38.38,3800.0,31.9344,31.9344,31.9261,31.9344,3800.0
2006-02-16 13:25:00,38.37,38.38,38.35,38.37,13600.0,31.9261,31.9344,31.9095,31.9261,13600.0
2006-02-16 13:30:00,38.36,38.45,38.34,38.42,108400.0,31.9178,31.9927,31.9011,31.9677,108400.0
2006-02-16 13:35:00,38.42,38.42,38.34,38.37,23900.0,31.9677,31.9677,31.9011,31.9261,23900.0
2006-02-16 13:40:00,38.35,38.35,38.31,38.33,7300.0,31.9095,31.9095,31.8762,31.8928,7300.0
2006-02-16 13:45:00,38.3,38.37,38.3,38.35,23800.0,31.8679,31.9261,31.8679,31.9095,23800.0
2006-02-16 13:50:00,38.35,38.35,38.25,38.25,18600.0,31.9095,31.9095,31.8263,31.8263,18600.0
2006-02-16 13:55:00,38.25,38.34,38.24,38.32,27600.0,31.8263,31.9011,31.8179,31.8845,27600.0
2006-02-16 14:00:00,38.33,38.4,38.32,38.37,20600.0,31.8928,31.9511,31.8845,31.9261,20600.0
2006-02-16 14:05:00,38.37,38.44,38.3,38.37,75800.0,31.9261,31.9843,31.8679,31.9261,75800.0
2006-02-16 14:10:00,38.36,38.41,38.31,38.33,40700.0,31.9178,31.9594,31.8762,31.8928,40700.0
2006-02-16 14:15:00,38.33,38.34,38.3,38.33,24600.0,31.8928,31.9011,31.8679,31.8928,24600.0
2006-02-16 14:20:00,38.33,38.35,38.25,38.35,732800.0,31.8928,31.9095,31.8263,31.9095,732800.0
2006-02-16 14:25:00,38.36,38.43,38.31,38.35,24500.0,31.9178,31.976,31.8762,31.9095,24500.0
2006-02-16 14:30:00,38.35,38.44,38.26,38.4,17000.0,31.9095,31.9843,31.8346,31.9511,17000.0
2006-02-16 14:35:00,38.4,38.49,38.39,38.4,35400.0,31.9511,32.0259,31.9427,31.9511,35400.0
2006-02-16 14:40:00,38.4,38.44,38.37,38.38,39900.0,31.9511,31.9843,31.9261,31.9344,39900.0
2006-02-16 14:45:00,38.41,38.43,38.38,38.42,24700.0,31.9594,31.976,31.9344,31.9677,24700.0
2006-02-16 14:50:00,38.41,38.45,38.41,38.43,28400.0,31.9594,31.9927,31.9594,31.976,28400.0
2006-02-16 14:55:00,38.44,38.68,38.42,38.5,58300.0,31.9843,32.184,31.9677,32.0343,58300.0
2006-02-16 15:00:00,38.5,38.55,38.48,38.55,44300.0,32.0343,32.0759,32.0176,32.0759,44300.0
2006-02-16 15:05:00,38.54,38.54,38.45,38.48,27900.0,32.0675,32.0675,31.9927,32.0176,27900.0
2006-02-16 15:10:00,38.49,38.49,38.37,38.39,56600.0,32.0259,32.0259,31.9261,31.9427,56600.0
2006-02-16 15:15:00,38.39,38.5,38.39,38.5,28600.0,31.9427,32.0343,31.9427,32.0343,28600.0
2006-02-16 15:20:00,38.5,38.54,38.42,38.44,33900.0,32.0343,32.0675,31.9677,31.9843,33900.0
2006-02-16 15:25:00,38.45,38.51,38.45,38.49,33300.0,31.9927,32.0426,31.9927,32.0259,33300.0
2006-02-16 15:30:00,38.49,38.5,38.41,38.41,44400.0,32.0259,32.0343,31.9594,31.9594,44400.0
2006-02-16 15:35:00,38.4,38.45,38.4,38.43,83300.0,31.9511,31.9927,31.9511,31.976,83300.0
2006-02-16 15:40:00,38.45,38.47,38.4,38.41,66700.0,31.9927,32.0093,31.9511,31.9594,66700.0
2006-02-16 15:45:00,38.41,38.42,38.34,38.34,66800.0,31.9594,31.9677,31.9011,31.9011,66800.0
2006-02-16 15:50:00,38.34,38.39,38.33,38.39,99600.0,31.9011,31.9427,31.8928,31.9427,99600.0
2006-02-16 15:55:00,38.39,38.43,38.37,38.38,138500.0,31.9427,31.976,31.9261,31.9344,138500.0
2006-02-17 09:30:00,38.4,38.53,38.39,38.51,169900.0,31.9511,32.0592,31.9427,32.0426,169900.0
2006-02-17 09:35:00,38.51,38.59,38.46,38.47,85900.0,32.0426,32.1092,32.001,32.0093,85900.0
2006-02-17 09:40:00,38.47,38.57,38.43,38.51,52600.0,32.0093,32.0925,31.976,32.0426,52600.0
2006-02-17 09:45:00,38.5,38.51,38.43,38.43,20900.0,32.0343,32.0426,31.976,31.976,20900.0
2006-02-17 09:50:00,38.43,38.43,38.28,38.37,51600.0,31.976,31.976,31.8512,31.9261,51600.0
2006-02-17 09:55:00,38.35,38.35,38.27,38.34,22200.0,31.9095,31.9095,31.8429,31.9011,22200.0
2006-02-17 10:00:00,38.3,38.34,38.21,38.22,23700.0,31.8679,31.9011,31.793,31.8013,23700.0
2006-02-17 10:05:00,38.2,38.26,38.07,38.1,31800.0,31.7846,31.8346,31.6765,31.7014,31800.0
2006-02-17 10:10:00,38.08,38.13,38.05,38.07,48500.0,31.6848,31.7264,31.6598,31.6765,48500.0
2006-02-17 10:15:00,38.07,38.15,38.0,38.07,43500.0,31.6765,31.743,31.6182,31.6765,43500.0
2006-02-17 10:20:00,38.08,38.1,37.91,38.05,59300.0,31.6848,31.7014,31.5434,31.6598,59300.0
2006-02-17 10:25:00,38.02,38.08,37.99,38.01,10900.0,31.6349,31.6848,31.6099,31.6266,10900.0
2006-02-17 10:30:00,38.01,38.06,37.95,38.03,25200.0,31.6266,31.6682,31.5766,31.6432,25200.0
2006-02-17 10:35:00,38.03,38.08,38.03,38.08,10300.0,31.6432,31.6848,31.6432,31.6848,10300.0
2006-02-17 10:40:00,38.08,38.14,38.08,38.14,17800.0,31.6848,31.7347,31.6848,31.7347,17800.0
2006-02-17 10:45:00,38.13,38.13,38.02,38.02,7700.0,31.7264,31.7264,31.6349,31.6349,7700.0
2006-02-17 10:50:00,38.02,38.03,37.96,37.99,46100.0,31.6349,31.6432,31.585,31.6099,46100.0
2006-02-17 10:55:00,38.0,38.08,37.98,38.08,62500.0,31.6182,31.6848,31.6016,31.6848,62500.0
2006-02-17 11:00:00,38.07,38.12,37.96,37.97,28300.0,31.6765,31.7181,31.585,31.5933,28300.0
2006-02-17 11:05:00,37.97,38.05,37.97,38.04,16400.0,31.5933,31.6598,31.5933,31.6515,16400.0
2006-02-17 11:10:00,38.04,38.05,37.93,37.94,22400.0,31.6515,31.6598,31.56,31.5683,22400.0
2006-02-17 11:15:00,37.94,37.98,37.93,37.95,23700.0,31.5683,31.6016,31.56,31.5766,23700.0
2006-02-17 11:20:00,37.95,37.99,37.94,37.94,14300.0,31.5766,31.6099,31.5683,31.5683,14300.0
2006-02-17 11:25:00,37.95,37.95,37.91,37.93,13400.0,31.5766,31.5766,31.5434,31.56,13400.0
2006-02-17 11:30:00,37.94,37.99,37.93,37.94,42500.0,31.5683,31.6099,31.56,31.5683,42500.0
2006-02-17 11:35:00,37.94,37.94,37.92,37.93,16500.0,31.5683,31.5683,31.5517,31.56,16500.0
2006-02-17 11:40:00,37.93,37.96,37.93,37.96,21000.0,31.56,31.585,31.56,31.585,21000.0
2006-02-17 11:45:00,37.96,37.96,37.93,37.94,16200.0,31.585,31.585,31.56,31.5683,16200.0
2006-02-17 11:50:00,37.95,37.95,37.86,37.88,28700.0,31.5766,31.5766,31.5017,31.5184,28700.0
2006-02-17 11:55:00,37.88,37.88,37.82,37.82,14900.0,31.5184,31.5184,31.4685,31.4685,14900.0
2006-02-17 12:00:00,37.82,37.83,37.79,37.79,32900.0,31.4685,31.4768,31.4435,31.4435,32900.0
2006-02-17 12:05:00,37.79,37.8,37.77,37.78,34100.0,31.4435,31.4518,31.4269,31.4352,34100.0
2006-02-17 12:10:00,37.78,37.87,37.78,37.85,20100.0,31.4352,31.5101,31.4352,31.4934,20100.0
2006-02-17 12:15:00,37.89,37.93,37.85,37.85,26200.0,31.5267,31.56,31.4934,31.4934,26200.0
2006-02-17 12:20:00,37.85,37.86,37.8,37.86,10000.0,31.4934,31.5017,31.4518,31.5017,10000.0
2006-02-17 12:25:00,37.87,37.88,37.82,37.83,9900.0,31.5101,31.5184,31.4685,31.4768,9900.0
2006-02-17 12:30:00,37.83,37.84,37.81,37.81,13300.0,31.4768,31.4851,31.4601,31.4601,13300.0
2006-02-17 12:35:00,37.8,37.82,37.79,37.79,15400.0,31.4518,31.4685,31.4435,31.4435,15400.0
2006-02-17 12:40:00,37.79,37.82,37.76,37.8,14300.0,31.4435,31.4685,31.4185,31.4518,14300.0
2006-02-17 12:45:00,37.8,37.83,37.78,37.82,9200.0,31.4518,31.4768,31.4352,31.4685,9200.0
2006-02-17 12:50:00,37.83,37.83,37.77,37.77,8800.0,31.4768,31.4768,31.4269,31.4269,8800.0
2006-02-17 12:55:00,37.76,37.79,37.75,37.75,10400.0,31.4185,31.4435,31.4102,31.4102,10400.0
2006-02-17 13:00:00,37.76,37.78,37.75,37.78,19000.0,31.4185,31.4352,31.4102,31.4352,19000.0
2006-02-17 13:05:00,37.78,37.85,37.78,37.84,15400.0,31.4352,31.4934,31.4352,31.4851,15400.0
2006-02-17 13:10:00,37.85,37.86,37.78,37.8,32500.0,31.4934,31.5017,31.4352,31.4518,32500.0
2006-02-17 13:15:00,37.8,37.8,37.77,37.8,4100.0,31.4518,31.4518,31.4269,31.4518,4100.0
2006-02-17 13:20:00,37.8,37.8,37.78,37.78,6900.0,31.4518,31.4518,31.4352,31.4352,6900.0
2006-02-17 13:25:00,37.79,37.79,37.75,37.75,12400.0,31.4435,31.4435,31.4102,31.4102,12400.0
2006-02-17 13:30:00,37.74,37.77,37.74,37.76,17100.0,31.4019,31.4269,31.4019,31.4185,17100.0
2006-02-17 13:35:00,37.77,37.83,37.76,37.83,12300.0,31.4269,31.4768,31.4185,31.4768,12300.0
2006-02-17 13:40:00,37.83,37.93,37.83,37.88,15000.0,31.4768,31.56,31.4768,31.5184,15000.0
2006-02-17 13:45:00,37.89,37.89,37.85,37.88,13100.0,31.5267,31.5267,31.4934,31.5184,13100.0
2006-02-17 13:50:00,37.87,37.93,37.87,37.89,19400.0,31.5101,31.56,31.5101,31.5267,19400.0
2006-02-17 13:55:00,37.89,37.92,37.88,37.89,9600.0,31.5267,31.5517,31.5184,31.5267,9600.0
2006-02-17 14:00:00,37.88,37.9,37.86,37.9,7700.0,31.5184,31.535,31.5017,31.535,7700.0
2006-02-17 14:05:00,37.9,37.9,37.86,37.89,11800.0,31.535,31.535,31.5017,31.5267,11800.0
2006-02-17 14:10:00,37.88,37.89,37.86,37.86,10800.0,31.5184,31.5267,31.5017,31.5017,10800.0
2006-02-17 14:15:00,37.87,37.87,37.8,37.81,12800.0,31.5101,31.5101,31.4518,31.4601,12800.0
2006-02-17 14:20:00,37.81,37.84,37.8,37.82,11600.0,31.4601,31.4851,31.4518,31.4685,11600.0
2006-02-17 14:25:00,37.82,37.83,37.8,37.8,17500.0,31.4685,31.4768,31.4518,31.4518,17500.0
2006-02-17 14:30:00,37.8,37.85,37.8,37.83,15500.0,31.4518,31.4934,31.4518,31.4768,15500.0
2006-02-17 14:35:00,37.83,37.83,37.8,37.8,11000.0,31.4768,31.4768,31.4518,31.4518,11000.0
2006-02-17 14:40:00,37.81,37.85,37.8,37.85,23000.0,31.4601,31.4934,31.4518,31.4934,23000.0
2006-02-17 14:45:00,37.85,37.85,37.83,37.84,9700.0,31.4934,31.4934,31.4768,31.4851,9700.0
2006-02-17 14:50:00,37.84,37.87,37.83,37.84,31400.0,31.4851,31.5101,31.4768,31.4851,31400.0
2006-02-17 14:55:00,37.84,37.85,37.83,37.83,14600.0,31.4851,31.4934,31.4768,31.4768,14600.0
2006-02-17 15:00:00,37.83,37.85,37.82,37.84,22500.0,31.4768,31.4934,31.4685,31.4851,22500.0
2006-02-17 15:05:00,37.82,37.84,37.82,37.83,7900.0,31.4685,31.4851,31.4685,31.4768,7900.0
2006-02-17 15:10:00,37.84,37.86,37.83,37.86,16400.0,31.4851,31.5017,31.4768,31.5017,16400.0
2006-02-17 15:15:00,37.85,37.85,37.83,37.85,11800.0,31.4934,31.4934,31.4768,31.4934,11800.0
2006-02-17 15:20:00,37.84,37.85,37.81,37.85,30400.0,31.4851,31.4934,31.4601,31.4934,30400.0
2006-02-17 15:25:00,37.83,37.87,37.83,37.87,22200.0,31.4768,31.5101,31.4768,31.5101,22200.0
2006-02-17 15:30:00,37.87,37.9,37.87,37.87,23500.0,31.5101,31.535,31.5101,31.5101,23500.0
2006-02-17 15:35:00,37.87,37.88,37.86,37.87,34800.0,31.5101,31.5184,31.5017,31.5101,34800.0
2006-02-17 15:40:00,37.88,37.88,37.86,37.87,37300.0,31.5184,31.5184,31.5017,31.5101,37300.0
2006-02-17 15:45:00,37.87,37.9,37.85,37.87,58000.0,31.5101,31.535,31.4934,31.5101,58000.0
2006-02-17 15:50:00,37.86,37.87,37.84,37.85,30000.0,31.5017,31.5101,31.4851,31.4934,30000.0
2006-02-17 15:55:00,37.84,37.85,37.8,37.83,71600.0,31.4851,31.4934,31.4518,31.4768,71600.0
2006-02-21 09:30:00,38.13,38.37,38.09,38.22,66100.0,31.7264,31.9261,31.6931,31.8013,66100.0
2006-02-21 09:35:00,38.19,38.2,37.94,38.01,40500.0,31.7763,31.7846,31.5683,31.6266,40500.0
2006-02-21 09:40:00,38.02,38.1,37.93,38.05,53400.0,31.6349,31.7014,31.56,31.6598,53400.0
2006-02-21 09:45:00,38.04,38.1,37.81,37.85,66200.0,31.6515,31.7014,31.4601,31.4934,66200.0
2006-02-21 09:50:00,37.85,37.85,37.71,37.75,49100.0,31.4934,31.4934,31.3769,31.4102,49100.0
2006-02-21 09:55:00,37.74,37.81,37.61,37.67,49800.0,31.4019,31.4601,31.2937,31.3437,49800.0
2006-02-21 10:00:00,37.69,37.8,37.6,37.6,46900.0,31.3603,31.4518,31.2854,31.2854,46900.0
2006-02-21 10:05:00,37.59,37.69,37.53,37.67,42500.0,31.2771,31.3603,31.2272,31.3437,42500.0
2006-02-21 10:10:00,37.68,37.68,37.37,37.44,53200.0,31.352,31.352,31.094,31.1523,53200.0
2006-02-21 10:15:00,37.44,37.47,37.38,37.4,38700.0,31.1523,31.1772,31.1024,31.119,38700.0
2006-02-21 10:20:00,37.39,37.41,37.3,37.41,39300.0,31.1107,31.1273,31.0358,31.1273,39300.0
2006-02-21 10:25:00,37.41,37.46,37.36,37.45,31200.0,31.1273,31.1689,31.0857,31.1606,31200.0
2006-02-21 10:30:00,37.45,37.56,37.45,37.55,24800.0,31.1606,31.2521,31.1606,31.2438,24800.0
2006-02-21 10:35:00,37.55,37.56,37.49,37.54,20100.0,31.2438,31.2521,31.1939,31.2355,20100.0
2006-02-21 10:40:00,37.54,37.66,37.54,37.64,24300.0,31.2355,31.3353,31.2355,31.3187,24300.0
2006-02-21 10:45:00,37.65,37.65,37.54,37.64,28400.0,31.327,31.327,31.2355,31.3187,28400.0
2006-02-21 10:50:00,37.64,37.67,37.6,37.66,26700.0,31.3187,31.3437,31.2854,31.3353,26700.0
2006-02-21 10:55:00,37.65,37.69,37.65,37.66,28900.0,31.327,31.3603,31.327,31.3353,28900.0
2006-02-21 11:00:00,37.67,37.69,37.64,37.64,31800.0,31.3437,31.3603,31.3187,31.3187,31800.0
2006-02-21 11:05:00,37.65,37.69,37.63,37.68,18400.0,31.327,31.3603,31.3104,31.352,18400.0
2006-02-21 11:10:00,37.68,37.69,37.55,37.55,47900.0,31.352,31.3603,31.2438,31.2438,47900.0
2006-02-21 11:15:00,37.55,37.55,37.47,37.49,29000.0,31.2438,31.2438,31.1772,31.1939,29000.0
2006-02-21 11:20:00,37.48,37.51,37.46,37.49,13200.0,31.1856,31.2105,31.1689,31.1939,13200.0
2006-02-21 11:25:00,37.5,37.51,37.48,37.51,56600.0,31.2022,31.2105,31.1856,31.2105,56600.0
2006-02-21 11:30:00,37.51,38.5,37.49,37.9,171100.0,31.2105,32.0343,31.1939,31.535,171100.0
2006-02-21 11:35:00,37.9,38.98,37.9,38.9,367400.0,31.535,32.4337,31.535,32.3671,367400.0
2006-02-21 11:40:00,38.9,39.0,38.51,38.8,296700.0,32.3671,32.4503,32.0426,32.2839,296700.0
2006-02-21 11:45:00,38.75,38.9,38.7,38.8,312000.0,32.2423,32.3671,32.2007,32.2839,312000.0
2006-02-21 11:50:00,38.8,39.1,38.53,38.61,208200.0,32.2839,32.5335,32.0592,32.1258,208200.0
2006-02-21 11:55:00,38.61,38.61,38.3,38.43,121600.0,32.1258,32.1258,31.8679,31.976,121600.0
2006-02-21 12:00:00,38.43,38.48,38.4,38.42,117400.0,31.976,32.0176,31.9511,31.9677,117400.0
2006-02-21 12:05:00,38.42,38.51,38.4,38.51,94900.0,31.9677,32.0426,31.9511,32.0426,94900.0
2006-02-21 12:10:00,38.5,38.51,38.4,38.4,36600.0,32.0343,32.0426,31.9511,31.9511,36600.0
2006-02-21 12:15:00,38.4,38.44,38.31,38.37,61200.0,31.9511,31.9843,31.8762,31.9261,61200.0
2006-02-21 12:20:00,38.36,38.37,38.22,38.22,32100.0,31.9178,31.9261,31.8013,31.8013,32100.0
2006-02-21 12:25:00,38.22,38.25,38.15,38.16,32000.0,31.8013,31.8263,31.743,31.7514,32000.0
2006-02-21 12:30:00,38.16,38.17,38.09,38.16,42800.0,31.7514,31.7597,31.6931,31.7514,42800.0
2006-02-21 12:35:00,38.16,38.29,38.13,38.26,46600.0,31.7514,31.8595,31.7264,31.8346,46600.0
2006-02-21 12:40:00,38.28,38.34,38.28,38.34,23600.0,31.8512,31.9011,31.8512,31.9011,23600.0
2006-02-21 12:45:00,38.35,38.39,38.33,38.39,19400.0,31.9095,31.9427,31.8928,31.9427,19400.0
2006-02-21 12:50:00,38.4,38.56,38.4,38.47,44600.0,31.9511,32.0842,31.9511,32.0093,44600.0
2006-02-21 12:55:00,38.47,38.47,38.32,38.32,33600.0,32.0093,32.0093,31.8845,31.8845,33600.0
2006-02-21 13:00:00,38.32,38.35,38.31,38.33,53800.0,31.8845,31.9095,31.8762,31.8928,53800.0
2006-02-21 13:05:00,38.35,38.4,38.33,38.39,18600.0,31.9095,31.9511,31.8928,31.9427,18600.0
2006-02-21 13:10:00,38.39,38.43,38.37,38.41,15700.0,31.9427,31.976,31.9261,31.9594,15700.0
2006-02-21 13:15:00,38.37,38.41,38.35,38.4,14100.0,31.9261,31.9594,31.9095,31.9511,14100.0
2006-02-21 13:20:00,38.42,38.44,38.32,38.38,23500.0,31.9677,31.9843,31.8845,31.9344,23500.0
2006-02-21 13:25:00,38.4,38.44,38.39,38.44,9300.0,31.9511,31.9843,31.9427,31.9843,9300.0
2006-02-21 13:30:00,38.43,38.48,38.43,38.48,14900.0,31.976,32.0176,31.976,32.0176,14900.0
2006-02-21 13:35:00,38.49,38.53,38.49,38.53,18000.0,32.0259,32.0592,32.0259,32.0592,18000.0
2006-02-21 13:40:00,38.53,38.53,38.47,38.5,12300.0,32.0592,32.0592,32.0093,32.0343,12300.0
2006-02-21 13:45:00,38.49,38.53,38.47,38.53,21200.0,32.0259,32.0592,32.0093,32.0592,21200.0
2006-02-21 13:50:00,38.52,38.57,38.51,38.54,12300.0,32.0509,32.0925,32.0426,32.0675,12300.0
2006-02-21 13:55:00,38.54,38.54,38.4,38.43,17000.0,32.0675,32.0675,31.9511,31.976,17000.0
2006-02-21 14:00:00,38.44,38.58,38.37,38.55,40700.0,31.9843,32.1008,31.9261,32.0759,40700.0
2006-02-21 14:05:00,38.55,38.57,38.47,38.54,30400.0,32.0759,32.0925,32.0093,32.0675,30400.0
2006-02-21 14:10:00,38.55,38.65,38.53,38.57,39600.0,32.0759,32.1591,32.0592,32.0925,39600.0
2006-02-21 14:15:00,38.57,38.64,38.55,38.59,68100.0,32.0925,32.1508,32.0759,32.1092,68100.0
2006-02-21 14:20:00,38.58,38.59,38.57,38.57,24000.0,32.1008,32.1092,32.0925,32.0925,24000.0
2006-02-21 14:25:00,38.57,38.64,38.57,38.57,27200.0,32.0925,32.1508,32.0925,32.0925,27200.0
2006-02-21 14:30:00,38.58,38.63,38.58,38.6,20200.0,32.1008,32.1424,32.1008,32.1175,20200.0
2006-02-21 14:35:00,38.6,38.6,38.57,38.58,15400.0,32.1175,32.1175,32.0925,32.1008,15400.0
2006-02-21 14:40:00,38.59,38.65,38.57,38.64,31300.0,32.1092,32.1591,32.0925,32.1508,31300.0
2006-02-21 14:45:00,38.64,38.7,38.62,38.7,17400.0,32.1508,32.2007,32.1341,32.2007,17400.0
2006-02-21 14:50:00,38.69,38.72,38.62,38.62,19300.0,32.1924,32.2173,32.1341,32.1341,19300.0
2006-02-21 14:55:00,38.63,38.67,38.6,38.6,14300.0,32.1424,32.1757,32.1175,32.1175,14300.0
2006-02-21 15:00:00,38.61,38.7,38.61,38.68,24500.0,32.1258,32.2007,32.1258,32.184,24500.0
2006-02-21 15:05:00,38.68,38.75,38.68,38.75,17500.0,32.184,32.2423,32.184,32.2423,17500.0
2006-02-21 15:10:00,38.75,38.77,38.69,38.72,15600.0,32.2423,32.2589,32.1924,32.2173,15600.0
2006-02-21 15:15:00,38.73,38.76,38.7,38.72,18900.0,32.2256,32.2506,32.2007,32.2173,18900.0
2006-02-21 15:20:00,38.72,38.85,38.72,38.82,32500.0,32.2173,32.3255,32.2173,32.3005,32500.0
2006-02-21 15:25:00,38.82,38.96,38.82,38.92,36200.0,32.3005,32.417,32.3005,32.3837,36200.0
2006-02-21 15:30:00,38.91,38.99,38.91,38.94,29400.0,32.3754,32.442,32.3754,32.4004,29400.0
2006-02-21 15:35:00,38.94,38.94,38.79,38.81,38500.0,32.4004,32.4004,32.2756,32.2922,38500.0
2006-02-21 15:40:00,38.81,38.82,38.75,38.75,48100.0,32.2922,32.3005,32.2423,32.2423,48100.0
2006-02-21 15:45:00,38.76,38.79,38.74,38.74,44200.0,32.2506,32.2756,32.234,32.234,44200.0
2006-02-21 15:50:00,38.75,38.75,38.69,38.7,92600.0,32.2423,32.2423,32.1924,32.2007,92600.0
2006-02-21 15:55:00,38.7,38.71,38.66,38.68,96800.0,32.2007,32.209,32.1674,32.184,96800.0
2006-02-22 09:30:00,38.72,38.86,38.7,38.71,57900.0,32.2173,32.3338,32.2007,32.209,57900.0
2006-02-22 09:35:00,38.69,39.0,38.63,39.0,51300.0,32.1924,32.4503,32.1424,32.4503,51300.0
2006-02-22 09:40:00,38.99,39.25,38.93,39.2,80900.0,32.442,32.6583,32.3921,32.6167,80900.0
2006-02-22 09:45:00,39.2,39.22,39.02,39.09,87100.0,32.6167,32.6333,32.4669,32.5252,87100.0
2006-02-22 09:50:00,39.09,39.15,38.83,38.88,44100.0,32.5252,32.5751,32.3088,32.3504,44100.0
2006-02-22 09:55:00,38.89,39.09,38.89,39.04,31000.0,32.3588,32.5252,32.3588,32.4836,31000.0
2006-02-22 10:00:00,39.01,39.13,38.9,38.99,37800.0,32.4586,32.5585,32.3671,32.442,37800.0
2006-02-22 10:05:00,39.0,39.16,39.0,39.09,21800.0,32.4503,32.5834,32.4503,32.5252,21800.0
2006-02-22 10:10:00,39.09,39.14,39.08,39.14,12600.0,32.5252,32.5668,32.5169,32.5668,12600.0
2006-02-22 10:15:00,39.14,39.15,38.93,39.0,27300.0,32.5668,32.5751,32.3921,32.4503,27300.0
2006-02-22 10:20:00,39.0,39.05,38.96,39.05,31500.0,32.4503,32.4919,32.417,32.4919,31500.0
2006-02-22 10:25:00,39.03,39.09,39.02,39.04,26400.0,32.4753,32.5252,32.4669,32.4836,26400.0
2006-02-22 10:30:00,39.05,39.05,38.97,38.99,14200.0,32.4919,32.4919,32.4253,32.442,14200.0
2006-02-22 10:35:00,38.98,38.99,38.95,38.96,21900.0,32.4337,32.442,32.4087,32.417,21900.0
2006-02-22 10:40:00,38.96,38.99,38.92,38.96,18700.0,32.417,32.442,32.3837,32.417,18700.0
2006-02-22 10:45:00,38.96,39.15,38.92,39.15,27000.0,32.417,32.5751,32.3837,32.5751,27000.0
2006-02-22 10:50:00,39.15,39.36,39.1,39.26,97000.0,32.5751,32.7498,32.5335,32.6666,97000.0
2006-02-22 10:55:00,39.27,39.37,39.2,39.37,63700.0,32.675,32.7582,32.6167,32.7582,63700.0
2006-02-22 11:00:00,39.37,39.43,39.3,39.36,52300.0,32.7582,32.8081,32.6999,32.7498,52300.0
2006-02-22 11:05:00,39.37,39.44,39.32,39.44,20400.0,32.7582,32.8164,32.7166,32.8164,20400.0
2006-02-22 11:10:00,39.44,39.63,39.43,39.58,53700.0,32.8164,32.9745,32.8081,32.9329,53700.0
2006-02-22 11:15:00,39.6,39.6,39.48,39.5,53300.0,32.9495,32.9495,32.8497,32.8663,53300.0
2006-02-22 11:20:00,39.5,39.77,39.5,39.71,84900.0,32.8663,33.091,32.8663,33.0411,84900.0
2006-02-22 11:25:00,39.73,39.83,39.65,39.82,85400.0,33.0577,33.1409,32.9911,33.1326,85400.0
2006-02-22 11:30:00,39.81,39.88,39.76,39.82,76700.0,33.1243,33.1825,33.0827,33.1326,76700.0
2006-02-22 11:35:00,39.8,39.88,39.75,39.77,40200.0,33.1159,33.1825,33.0743,33.091,40200.0
2006-02-22 11:40:00,39.78,39.83,39.76,39.79,82400.0,33.0993,33.1409,33.0827,33.1076,82400.0
2006-02-22 11:45:00,39.8,39.93,39.75,39.92,115000.0,33.1159,33.2241,33.0743,33.2158,115000.0
2006-02-22 11:50:00,39.9,39.95,39.86,39.95,35000.0,33.1991,33.2408,33.1659,33.2408,35000.0
2006-02-22 11:55:00,39.95,39.95,39.84,39.9,34300.0,33.2408,33.2408,33.1492,33.1991,34300.0
2006-02-22 12:00:00,39.9,39.9,39.79,39.89,112800.0,33.1991,33.1991,33.1076,33.1908,112800.0
2006-02-22 12:05:00,39.89,39.91,39.8,39.8,53000.0,33.1908,33.2075,33.1159,33.1159,53000.0
2006-02-22 12:10:00,39.81,39.91,39.8,39.83,42300.0,33.1243,33.2075,33.1159,33.1409,42300.0
2006-02-22 12:15:00,39.83,39.94,39.8,39.86,71700.0,33.1409,33.2324,33.1159,33.1659,71700.0
2006-02-22 12:20:00,39.86,39.91,39.86,39.91,15600.0,33.1659,33.2075,33.1659,33.2075,15600.0
2006-02-22 12:25:00,39.9,39.99,39.87,39.98,35000.0,33.1991,33.274,33.1742,33.2657,35000.0
2006-02-22 12:30:00,39.98,40.08,39.96,40.08,66200.0,33.2657,33.3489,33.2491,33.3489,66200.0
2006-02-22 12:35:00,40.08,40.11,40.02,40.07,55600.0,33.3489,33.3739,33.299,33.3406,55600.0
2006-02-22 12:40:00,40.08,40.19,40.07,40.1,59100.0,33.3489,33.4404,33.3406,33.3656,59100.0
2006-02-22 12:45:00,40.1,40.24,40.08,40.24,79200.0,33.3656,33.482,33.3489,33.482,79200.0
2006-02-22 12:50:00,40.24,40.28,40.21,40.26,36500.0,33.482,33.5153,33.4571,33.4987,36500.0
2006-02-22 12:55:00,40.27,40.35,40.26,40.31,48200.0,33.507,33.5736,33.4987,33.5403,48200.0
2006-02-22 13:00:00,40.31,40.35,40.26,40.27,27700.0,33.5403,33.5736,33.4987,33.507,27700.0
2006-02-22 13:05:00,40.25,40.32,40.21,40.25,36300.0,33.4904,33.5486,33.4571,33.4904,36300.0
2006-02-22 13:10:00,40.25,40.27,40.22,40.24,16100.0,33.4904,33.507,33.4654,33.482,16100.0
2006-02-22 13:15:00,40.23,40.25,40.21,40.23,26700.0,33.4737,33.4904,33.4571,33.4737,26700.0
2006-02-22 13:20:00,40.23,40.29,40.22,40.29,83100.0,33.4737,33.5237,33.4654,33.5237,83100.0
2006-02-22 13:25:00,40.29,40.39,40.28,40.39,22900.0,33.5237,33.6069,33.5153,33.6069,22900.0
2006-02-22 13:30:00,40.39,40.48,40.36,40.45,59800.0,33.6069,33.6817,33.5819,33.6568,59800.0
2006-02-22 13:35:00,40.46,40.47,40.36,40.4,24400.0,33.6651,33.6734,33.5819,33.6152,24400.0
2006-02-22 13:40:00,40.39,40.4,40.28,40.28,35600.0,33.6069,33.6152,33.5153,33.5153,35600.0
2006-02-22 13:45:00,40.29,40.37,40.28,40.31,33200.0,33.5237,33.5902,33.5153,33.5403,33200.0
2006-02-22 13:50:00,40.31,40.4,40.29,40.37,33800.0,33.5403,33.6152,33.5237,33.5902,33800.0
2006-02-22 13:55:00,40.37,40.43,40.33,40.34,34400.0,33.5902,33.6401,33.5569,33.5653,34400.0
2006-02-22 14:00:00,40.35,40.42,40.34,40.4,22100.0,33.5736,33.6318,33.5653,33.6152,22100.0
2006-02-22 14:05:00,40.4,40.41,40.35,40.38,36500.0,33.6152,33.6235,33.5736,33.5985,36500.0
2006-02-22 14:10:00,40.38,40.53,40.38,40.52,34000.0,33.5985,33.7233,33.5985,33.715,34000.0
2006-02-22 14:15:00,40.52,40.58,40.49,40.58,40200.0,33.715,33.7649,33.6901,33.7649,40200.0
2006-02-22 14:20:00,40.6,40.61,40.5,40.54,27500.0,33.7816,33.7899,33.6984,33.7317,27500.0
2006-02-22 14:25:00,40.53,40.61,40.52,40.59,51800.0,33.7233,33.7899,33.715,33.7733,51800.0
2006-02-22 14:30:00,40.57,40.59,40.53,40.56,38700.0,33.7566,33.7733,33.7233,33.7483,38700.0
2006-02-22 14:35:00,40.56,40.56,40.49,40.51,40000.0,33.7483,33.7483,33.6901,33.7067,40000.0
2006-02-22 14:40:00,40.51,40.61,40.5,40.61,52200.0,33.7067,33.7899,33.6984,33.7899,52200.0
2006-02-22 14:45:00,40.61,40.62,40.56,40.58,33100.0,33.7899,33.7982,33.7483,33.7649,33100.0
2006-02-22 14:50:00,40.57,40.75,40.57,40.67,84500.0,33.7566,33.9064,33.7566,33.8398,84500.0
2006-02-22 14:55:00,40.7,40.73,40.65,40.71,50500.0,33.8648,33.8898,33.8232,33.8731,50500.0
2006-02-22 15:00:00,40.71,40.76,40.69,40.76,57400.0,33.8731,33.9147,33.8565,33.9147,57400.0
2006-02-22 15:05:00,40.76,40.86,40.7,40.83,116800.0,33.9147,33.9979,33.8648,33.973,116800.0
2006-02-22 15:10:00,40.83,40.87,40.8,40.87,69700.0,33.973,34.0062,33.948,34.0062,69700.0
2006-02-22 15:15:00,40.87,40.92,40.85,40.92,171700.0,34.0062,34.0478,33.9896,34.0478,171700.0
2006-02-22 15:20:00,40.91,40.95,40.9,40.91,87600.0,34.0395,34.0728,34.0312,34.0395,87600.0
2006-02-22 15:25:00,40.91,40.92,40.82,40.86,92800.0,34.0395,34.0478,33.9646,33.9979,92800.0
2006-02-22 15:30:00,40.85,40.85,40.79,40.83,50700.0,33.9896,33.9896,33.9397,33.973,50700.0
2006-02-22 15:35:00,40.84,40.88,40.83,40.84,51500.0,33.9813,34.0146,33.973,33.9813,51500.0
2006-02-22 15:40:00,40.84,40.84,40.78,40.81,51900.0,33.9813,33.9813,33.9314,33.9563,51900.0
2006-02-22 15:45:00,40.85,40.85,40.77,40.78,79800.0,33.9896,33.9896,33.923,33.9314,79800.0
2006-02-22 15:50:00,40.78,40.83,40.77,40.83,94700.0,33.9314,33.973,33.923,33.973,94700.0
2006-02-22 15:55:00,40.83,40.83,40.72,40.72,160400.0,33.973,33.973,33.8814,33.8814,160400.0
2006-02-23 09:30:00,40.5,40.6,40.3,40.51,67200.0,33.6984,33.7816,33.532,33.7067,67200.0
2006-02-23 09:35:00,40.51,40.6,40.32,40.47,33800.0,33.7067,33.7816,33.5486,33.6734,33800.0
2006-02-23 09:40:00,40.46,40.53,40.31,40.4,73300.0,33.6651,33.7233,33.5403,33.6152,73300.0
2006-02-23 09:45:00,40.37,40.6,40.35,40.4,73700.0,33.5902,33.7816,33.5736,33.6152,73700.0
2006-02-23 09:50:00,40.41,40.63,40.4,40.42,91600.0,33.6235,33.8066,33.6152,33.6318,91600.0
2006-02-23 09:55:00,40.43,40.57,40.43,40.52,48500.0,33.6401,33.7566,33.6401,33.715,48500.0
2006-02-23 10:00:00,40.52,40.52,40.39,40.42,63600.0,33.715,33.715,33.6069,33.6318,63600.0
2006-02-23 10:05:00,40.42,40.46,40.34,40.37,136500.0,33.6318,33.6651,33.5653,33.5902,136500.0
2006-02-23 10:10:00,40.37,40.44,40.31,40.32,68500.0,33.5902,33.6485,33.5403,33.5486,68500.0
2006-02-23 10:15:00,40.34,40.36,40.21,40.34,37100.0,33.5653,33.5819,33.4571,33.5653,37100.0
2006-02-23 10:20:00,40.34,40.4,40.31,40.35,30200.0,33.5653,33.6152,33.5403,33.5736,30200.0
2006-02-23 10:25:00,40.35,40.4,40.35,40.4,30600.0,33.5736,33.6152,33.5736,33.6152,30600.0
2006-02-23 10:30:00,40.4,40.41,40.36,40.38,43500.0,33.6152,33.6235,33.5819,33.5985,43500.0
2006-02-23 10:35:00,40.39,40.46,40.36,40.39,38500.0,33.6069,33.6651,33.5819,33.6069,38500.0
2006-02-23 10:40:00,40.37,40.4,40.33,40.35,40500.0,33.5902,33.6152,33.5569,33.5736,40500.0
2006-02-23 10:45:00,40.36,40.45,40.36,40.43,15500.0,33.5819,33.6568,33.5819,33.6401,15500.0
2006-02-23 10:50:00,40.44,40.5,40.4,40.5,64700.0,33.6485,33.6984,33.6152,33.6984,64700.0
2006-02-23 10:55:00,40.5,40.55,40.39,40.4,75700.0,33.6984,33.74,33.6069,33.6152,75700.0
2006-02-23 11:00:00,40.41,40.47,40.41,40.44,10500.0,33.6235,33.6734,33.6235,33.6485,10500.0
2006-02-23 11:05:00,40.43,40.5,40.43,40.46,40100.0,33.6401,33.6984,33.6401,33.6651,40100.0
2006-02-23 11:10:00,40.46,40.48,40.43,40.46,38400.0,33.6651,33.6817,33.6401,33.6651,38400.0
2006-02-23 11:15:00,40.45,40.49,40.41,40.49,56400.0,33.6568,33.6901,33.6235,33.6901,56400.0
2006-02-23 11:20:00,40.49,40.64,40.49,40.63,89600.0,33.6901,33.8149,33.6901,33.8066,89600.0
2006-02-23 11:25:00,40.62,40.63,40.55,40.59,54900.0,33.7982,33.8066,33.74,33.7733,54900.0
2006-02-23 11:30:00,40.59,40.59,40.45,40.47,20000.0,33.7733,33.7733,33.6568,33.6734,20000.0
2006-02-23 11:35:00,40.49,40.54,40.41,40.44,20400.0,33.6901,33.7317,33.6235,33.6485,20400.0
2006-02-23 11:40:00,40.44,40.44,40.35,40.37,12900.0,33.6485,33.6485,33.5736,33.5902,12900.0
2006-02-23 11:45:00,40.38,40.41,40.32,40.37,16000.0,33.5985,33.6235,33.5486,33.5902,16000.0
2006-02-23 11:50:00,40.37,40.43,40.37,40.43,13700.0,33.5902,33.6401,33.5902,33.6401,13700.0
2006-02-23 11:55:00,40.44,40.53,40.43,40.47,9100.0,33.6485,33.7233,33.6401,33.6734,9100.0
2006-02-23 12:00:00,40.45,40.48,40.42,40.42,9500.0,33.6568,33.6817,33.6318,33.6318,9500.0
2006-02-23 12:05:00,40.42,40.44,40.4,40.44,3100.0,33.6318,33.6485,33.6152,33.6485,3100.0
2006-02-23 12:10:00,40.42,40.46,40.37,40.4,22000.0,33.6318,33.6651,33.5902,33.6152,22000.0
2006-02-23 12:15:00,40.41,40.42,40.38,40.42,9400.0,33.6235,33.6318,33.5985,33.6318,9400.0
2006-02-23 12:20:00,40.43,40.55,40.41,40.52,10800.0,33.6401,33.74,33.6235,33.715,10800.0
2006-02-23 12:25:00,40.5,40.54,40.5,40.51,8500.0,33.6984,33.7317,33.6984,33.7067,8500.0
2006-02-23 12:30:00,40.51,40.55,40.48,40.52,20800.0,33.7067,33.74,33.6817,33.715,20800.0
2006-02-23 12:35:00,40.52,40.54,40.47,40.48,19800.0,33.715,33.7317,33.6734,33.6817,19800.0
2006-02-23 12:40:00,40.48,40.55,40.48,40.52,46200.0,33.6817,33.74,33.6817,33.715,46200.0
2006-02-23 12:45:00,40.52,40.56,40.51,40.53,10100.0,33.715,33.7483,33.7067,33.7233,10100.0
2006-02-23 12:50:00,40.53,40.59,40.52,40.58,18700.0,33.7233,33.7733,33.715,33.7649,18700.0
2006-02-23 12:55:00,40.59,40.79,40.59,40.76,38300.0,33.7733,33.9397,33.7733,33.9147,38300.0
2006-02-23 13:00:00,40.78,40.82,40.74,40.82,18000.0,33.9314,33.9646,33.8981,33.9646,18000.0
2006-02-23 13:05:00,40.8,40.83,40.71,40.78,19300.0,33.948,33.973,33.8731,33.9314,19300.0
2006-02-23 13:10:00,40.77,40.8,40.77,40.79,3600.0,33.923,33.948,33.923,33.9397,3600.0
2006-02-23 13:15:00,40.78,40.79,40.66,40.67,17800.0,33.9314,33.9397,33.8315,33.8398,17800.0
2006-02-23 13:20:00,40.68,40.7,40.63,40.67,19300.0,33.8482,33.8648,33.8066,33.8398,19300.0
2006-02-23 13:25:00,40.66,40.79,40.66,40.79,25100.0,33.8315,33.9397,33.8315,33.9397,25100.0
2006-02-23 13:30:00,40.79,40.79,40.71,40.71,7500.0,33.9397,33.9397,33.8731,33.8731,7500.0
2006-02-23 13:35:00,40.71,40.72,40.66,40.67,16000.0,33.8731,33.8814,33.8315,33.8398,16000.0
2006-02-23 13:40:00,40.68,40.69,40.65,40.68,8200.0,33.8482,33.8565,33.8232,33.8482,8200.0
2006-02-23 13:45:00,40.68,40.69,40.65,40.66,13300.0,33.8482,33.8565,33.8232,33.8315,13300.0
2006-02-23 13:50:00,40.66,40.67,40.6,40.61,8500.0,33.8315,33.8398,33.7816,33.7899,8500.0
2006-02-23 13:55:00,40.61,40.64,40.58,40.62,8300.0,33.7899,33.8149,33.7649,33.7982,8300.0
2006-02-23 14:00:00,40.64,40.64,40.62,40.64,10100.0,33.8149,33.8149,33.7982,33.8149,10100.0
2006-02-23 14:05:00,40.64,40.64,40.56,40.56,6800.0,33.8149,33.8149,33.7483,33.7483,6800.0
2006-02-23 14:10:00,40.56,40.57,40.5,40.5,9800.0,33.7483,33.7566,33.6984,33.6984,9800.0
2006-02-23 14:15:00,40.5,40.51,40.45,40.5,15700.0,33.6984,33.7067,33.6568,33.6984,15700.0
2006-02-23 14:20:00,40.5,40.5,40.38,40.45,14000.0,33.6984,33.6984,33.5985,33.6568,14000.0
2006-02-23 14:25:00,40.45,40.47,40.44,40.47,6600.0,33.6568,33.6734,33.6485,33.6734,6600.0
2006-02-23 14:30:00,40.47,40.47,40.39,40.4,10700.0,33.6734,33.6734,33.6069,33.6152,10700.0
2006-02-23 14:35:00,40.4,40.47,40.4,40.46,7300.0,33.6152,33.6734,33.6152,33.6651,7300.0
2006-02-23 14:40:00,40.45,40.47,40.44,40.45,10500.0,33.6568,33.6734,33.6485,33.6568,10500.0
2006-02-23 14:45:00,40.44,40.49,40.43,40.48,15100.0,33.6485,33.6901,33.6401,33.6817,15100.0
2006-02-23 14:50:00,40.47,40.49,40.45,40.45,13300.0,33.6734,33.6901,33.6568,33.6568,13300.0
2006-02-23 14:55:00,40.44,40.45,40.36,40.42,28700.0,33.6485,33.6568,33.5819,33.6318,28700.0
2006-02-23 15:00:00,40.42,40.45,40.42,40.45,13100.0,33.6318,33.6568,33.6318,33.6568,13100.0
2006-02-23 15:05:00,40.45,40.45,40.38,40.4,9800.0,33.6568,33.6568,33.5985,33.6152,9800.0
2006-02-23 15:10:00,40.39,40.39,40.33,40.35,13200.0,33.6069,33.6069,33.5569,33.5736,13200.0
2006-02-23 15:15:00,40.35,40.41,40.34,40.38,15500.0,33.5736,33.6235,33.5653,33.5985,15500.0
2006-02-23 15:20:00,40.39,40.43,40.38,40.43,13200.0,33.6069,33.6401,33.5985,33.6401,13200.0
2006-02-23 15:25:00,40.4,40.49,40.33,40.36,211500.0,33.6152,33.6901,33.5569,33.5819,211500.0
2006-02-23 15:30:00,40.36,40.41,40.36,40.39,15400.0,33.5819,33.6235,33.5819,33.6069,15400.0
2006-02-23 15:35:00,40.39,40.39,40.22,40.23,27100.0,33.6069,33.6069,33.4654,33.4737,27100.0
2006-02-23 15:40:00,40.24,40.27,40.22,40.23,38700.0,33.482,33.507,33.4654,33.4737,38700.0
2006-02-23 15:45:00,40.23,40.24,40.12,40.13,55200.0,33.4737,33.482,33.3822,33.3905,55200.0
2006-02-23 15:50:00,40.13,40.15,40.12,40.13,39100.0,33.3905,33.4072,33.3822,33.3905,39100.0
2006-02-23 15:55:00,40.13,40.15,40.1,40.15,74200.0,33.3905,33.4072,33.3656,33.4072,74200.0
2006-02-24 09:30:00,39.97,40.06,39.91,39.94,56800.0,33.2574,33.3323,33.2075,33.2324,56800.0
2006-02-24 09:35:00,39.94,40.09,39.93,39.95,14100.0,33.2324,33.3572,33.2241,33.2408,14100.0
2006-02-24 09:40:00,39.9,40.06,39.9,40.02,23000.0,33.1991,33.3323,33.1991,33.299,23000.0
2006-02-24 09:45:00,40.02,40.07,39.91,40.0,41100.0,33.299,33.3406,33.2075,33.2824,41100.0
2006-02-24 09:50:00,40.0,40.0,39.9,40.0,17400.0,33.2824,33.2824,33.1991,33.2824,17400.0
2006-02-24 09:55:00,39.99,40.0,39.9,39.93,22400.0,33.274,33.2824,33.1991,33.2241,22400.0
2006-02-24 10:00:00,39.93,39.93,39.77,39.85,46300.0,33.2241,33.2241,33.091,33.1575,46300.0
2006-02-24 10:05:00,39.85,39.88,39.79,39.83,37200.0,33.1575,33.1825,33.1076,33.1409,37200.0
2006-02-24 10:10:00,39.85,39.9,39.82,39.83,35900.0,33.1575,33.1991,33.1326,33.1409,35900.0
2006-02-24 10:15:00,39.82,39.82,39.66,39.67,115800.0,33.1326,33.1326,32.9995,33.0078,115800.0
2006-02-24 10:20:00,39.67,39.74,39.66,39.73,18500.0,33.0078,33.066,32.9995,33.0577,18500.0
2006-02-24 10:25:00,39.74,39.8,39.74,39.78,20000.0,33.066,33.1159,33.066,33.0993,20000.0
2006-02-24 10:30:00,39.78,39.8,39.72,39.79,29400.0,33.0993,33.1159,33.0494,33.1076,29400.0
2006-02-24 10:35:00,39.79,39.82,39.74,39.75,37200.0,33.1076,33.1326,33.066,33.0743,37200.0
2006-02-24 10:40:00,39.74,39.77,39.7,39.77,20500.0,33.066,33.091,33.0327,33.091,20500.0
2006-02-24 10:45:00,39.76,39.79,39.74,39.74,16500.0,33.0827,33.1076,33.066,33.066,16500.0
2006-02-24 10:50:00,39.75,39.75,39.68,39.73,17000.0,33.0743,33.0743,33.0161,33.0577,17000.0
2006-02-24 10:55:00,39.73,39.73,39.67,39.7,7500.0,33.0577,33.0577,33.0078,33.0327,7500.0
2006-02-24 11:00:00,39.7,39.7,39.66,39.7,15900.0,33.0327,33.0327,32.9995,33.0327,15900.0
2006-02-24 11:05:00,39.71,39.74,39.66,39.74,58100.0,33.0411,33.066,32.9995,33.066,58100.0
2006-02-24 11:10:00,39.74,39.79,39.72,39.78,45200.0,33.066,33.1076,33.0494,33.0993,45200.0
2006-02-24 11:15:00,39.78,39.82,39.78,39.8,28800.0,33.0993,33.1326,33.0993,33.1159,28800.0
2006-02-24 11:20:00,39.8,39.84,39.8,39.81,12200.0,33.1159,33.1492,33.1159,33.1243,12200.0
2006-02-24 11:25:00,39.82,40.0,39.8,39.92,44400.0,33.1326,33.2824,33.1159,33.2158,44400.0
2006-02-24 11:30:00,39.9,39.93,39.89,39.93,18100.0,33.1991,33.2241,33.1908,33.2241,18100.0
2006-02-24 11:35:00,39.93,40.0,39.87,39.88,47200.0,33.2241,33.2824,33.1742,33.1825,47200.0
2006-02-24 11:40:00,39.87,39.9,39.8,39.8,12800.0,33.1742,33.1991,33.1159,33.1159,12800.0
2006-02-24 11:45:00,39.83,39.83,39.73,39.76,10800.0,33.1409,33.1409,33.0577,33.0827,10800.0
2006-02-24 11:50:00,39.76,39.79,39.75,39.77,15100.0,33.0827,33.1076,33.0743,33.091,15100.0
2006-02-24 11:55:00,39.77,39.88,39.77,39.88,13700.0,33.091,33.1825,33.091,33.1825,13700.0
2006-02-24 12:00:00,39.89,39.9,39.86,39.89,13700.0,33.1908,33.1991,33.1659,33.1908,13700.0
2006-02-24 12:05:00,39.9,39.9,39.85,39.86,13600.0,33.1991,33.1991,33.1575,33.1659,13600.0
2006-02-24 12:10:00,39.86,39.89,39.83,39.88,9400.0,33.1659,33.1908,33.1409,33.1825,9400.0
2006-02-24 12:15:00,39.88,39.89,39.87,39.87,7200.0,33.1825,33.1908,33.1742,33.1742,7200.0
2006-02-24 12:20:00,39.88,39.89,39.85,39.89,14900.0,33.1825,33.1908,33.1575,33.1908,14900.0
2006-02-24 12:25:00,39.9,39.94,39.9,39.94,14000.0,33.1991,33.2324,33.1991,33.2324,14000.0
2006-02-24 12:30:00,39.93,39.94,39.9,39.91,18300.0,33.2241,33.2324,33.1991,33.2075,18300.0
2006-02-24 12:35:00,39.92,39.99,39.92,39.96,13300.0,33.2158,33.274,33.2158,33.2491,13300.0
2006-02-24 12:40:00,39.97,40.01,39.96,40.01,7900.0,33.2574,33.2907,33.2491,33.2907,7900.0
2006-02-24 12:45:00,40.0,40.02,39.96,39.99,9400.0,33.2824,33.299,33.2491,33.274,9400.0
2006-02-24 12:50:00,39.99,40.02,39.97,40.0,18200.0,33.274,33.299,33.2574,33.2824,18200.0
2006-02-24 12:55:00,40.0,40.02,39.91,39.92,22000.0,33.2824,33.299,33.2075,33.2158,22000.0
2006-02-24 13:00:00,39.91,39.94,39.87,39.87,18800.0,33.2075,33.2324,33.1742,33.1742,18800.0
2006-02-24 13:05:00,39.85,39.91,39.85,39.9,25800.0,33.1575,33.2075,33.1575,33.1991,25800.0
2006-02-24 13:10:00,39.9,39.92,39.85,39.88,55600.0,33.1991,33.2158,33.1575,33.1825,55600.0
2006-02-24 13:15:00,39.88,39.92,39.88,39.92,8800.0,33.1825,33.2158,33.1825,33.2158,8800.0
2006-02-24 13:20:00,39.91,39.94,39.9,39.92,11400.0,33.2075,33.2324,33.1991,33.2158,11400.0
2006-02-24 13:25:00,39.92,39.98,39.91,39.96,16200.0,33.2158,33.2657,33.2075,33.2491,16200.0
2006-02-24 13:30:00,39.96,39.99,39.96,39.96,8400.0,33.2491,33.274,33.2491,33.2491,8400.0
2006-02-24 13:35:00,39.96,39.97,39.95,39.97,6400.0,33.2491,33.2574,33.2408,33.2574,6400.0
2006-02-24 13:40:00,39.96,39.99,39.92,39.92,14600.0,33.2491,33.274,33.2158,33.2158,14600.0
2006-02-24 13:45:00,39.92,39.96,39.92,39.95,4200.0,33.2158,33.2491,33.2158,33.2408,4200.0
2006-02-24 13:50:00,39.96,39.97,39.95,39.96,4500.0,33.2491,33.2574,33.2408,33.2491,4500.0
2006-02-24 13:55:00,39.95,39.97,39.95,39.97,6300.0,33.2408,33.2574,33.2408,33.2574,6300.0
2006-02-24 14:00:00,39.96,40.04,39.96,40.03,34000.0,33.2491,33.3156,33.2491,33.3073,34000.0
2006-02-24 14:05:00,40.02,40.04,40.02,40.03,11000.0,33.299,33.3156,33.299,33.3073,11000.0
2006-02-24 14:10:00,40.03,40.08,40.03,40.08,19600.0,33.3073,33.3489,33.3073,33.3489,19600.0
2006-02-24 14:15:00,40.09,40.09,40.04,40.04,55500.0,33.3572,33.3572,33.3156,33.3156,55500.0
2006-02-24 14:20:00,40.04,40.06,40.0,40.04,25100.0,33.3156,33.3323,33.2824,33.3156,25100.0
2006-02-24 14:25:00,40.05,40.1,40.05,40.09,22300.0,33.324,33.3656,33.324,33.3572,22300.0
2006-02-24 14:30:00,40.08,40.1,40.04,40.09,18400.0,33.3489,33.3656,33.3156,33.3572,18400.0
2006-02-24 14:35:00,40.1,40.18,40.1,40.17,12800.0,33.3656,33.4321,33.3656,33.4238,12800.0
2006-02-24 14:40:00,40.17,40.18,40.16,40.16,8500.0,33.4238,33.4321,33.4155,33.4155,8500.0
2006-02-24 14:45:00,40.14,40.14,40.06,40.09,9800.0,33.3988,33.3988,33.3323,33.3572,9800.0
2006-02-24 14:50:00,40.09,40.11,40.08,40.09,14700.0,33.3572,33.3739,33.3489,33.3572,14700.0
2006-02-24 14:55:00,40.1,40.11,40.07,40.11,22100.0,33.3656,33.3739,33.3406,33.3739,22100.0
2006-02-24 15:00:00,40.1,40.13,40.07,40.11,45300.0,33.3656,33.3905,33.3406,33.3739,45300.0
2006-02-24 15:05:00,40.11,40.11,40.08,40.1,13900.0,33.3739,33.3739,33.3489,33.3656,13900.0
2006-02-24 15:10:00,40.11,40.12,40.07,40.09,21400.0,33.3739,33.3822,33.3406,33.3572,21400.0
2006-02-24 15:15:00,40.09,40.09,40.05,40.06,15000.0,33.3572,33.3572,33.324,33.3323,15000.0
2006-02-24 15:20:00,40.07,40.08,40.05,40.08,17000.0,33.3406,33.3489,33.324,33.3489,17000.0
2006-02-24 15:25:00,40.08,40.1,40.05,40.05,17500.0,33.3489,33.3656,33.324,33.324,17500.0
2006-02-24 15:30:00,40.06,40.1,40.02,40.07,35300.0,33.3323,33.3656,33.299,33.3406,35300.0
2006-02-24 15:35:00,40.07,40.1,40.05,40.1,59200.0,33.3406,33.3656,33.324,33.3656,59200.0
2006-02-24 15:40:00,40.11,40.18,40.1,40.16,29800.0,33.3739,33.4321,33.3656,33.4155,29800.0
2006-02-24 15:45:00,40.15,40.17,40.13,40.13,24400.0,33.4072,33.4238,33.3905,33.3905,24400.0
2006-02-24 15:50:00,40.13,40.15,40.08,40.09,34600.0,33.3905,33.4072,33.3489,33.3572,34600.0
2006-02-24 15:55:00,40.09,40.09,40.02,40.03,72300.0,33.3572,33.3572,33.299,33.3073,72300.0
2006-02-27 09:30:00,40.01,40.02,39.81,39.82,69400.0,33.2907,33.299,33.1243,33.1326,69400.0
2006-02-27 09:35:00,39.81,39.85,39.67,39.8,73900.0,33.1243,33.1575,33.0078,33.1159,73900.0
2006-02-27 09:40:00,39.81,39.81,39.64,39.71,27500.0,33.1243,33.1243,32.9828,33.0411,27500.0
2006-02-27 09:45:00,39.71,39.89,39.71,39.88,39600.0,33.0411,33.1908,33.0411,33.1825,39600.0
2006-02-27 09:50:00,39.87,39.87,39.64,39.65,30500.0,33.1742,33.1742,32.9828,32.9911,30500.0
2006-02-27 09:55:00,39.65,39.73,39.57,39.6,68400.0,32.9911,33.0577,32.9246,32.9495,68400.0
2006-02-27 10:00:00,39.66,39.66,39.4,39.61,131300.0,32.9995,32.9995,32.7831,32.9579,131300.0
2006-02-27 10:05:00,39.59,39.62,39.44,39.5,113100.0,32.9412,32.9662,32.8164,32.8663,113100.0
2006-02-27 10:10:00,39.5,39.64,39.4,39.52,69700.0,32.8663,32.9828,32.7831,32.883,69700.0
2006-02-27 10:15:00,39.5,39.52,39.36,39.36,49500.0,32.8663,32.883,32.7498,32.7498,49500.0
2006-02-27 10:20:00,39.36,39.43,39.3,39.36,75600.0,32.7498,32.8081,32.6999,32.7498,75600.0
2006-02-27 10:25:00,39.37,39.39,39.28,39.34,28500.0,32.7582,32.7748,32.6833,32.7332,28500.0
2006-02-27 10:30:00,39.35,39.5,39.35,39.47,36300.0,32.7415,32.8663,32.7415,32.8414,36300.0
2006-02-27 10:35:00,39.48,39.6,39.47,39.6,31300.0,32.8497,32.9495,32.8414,32.9495,31300.0
2006-02-27 10:40:00,39.59,39.71,39.59,39.7,26600.0,32.9412,33.0411,32.9412,33.0327,26600.0
2006-02-27 10:45:00,39.71,39.72,39.56,39.59,29200.0,33.0411,33.0494,32.9162,32.9412,29200.0
2006-02-27 10:50:00,39.59,39.69,39.52,39.53,21900.0,32.9412,33.0244,32.883,32.8913,21900.0
2006-02-27 10:55:00,39.53,39.65,39.5,39.51,22400.0,32.8913,32.9911,32.8663,32.8746,22400.0
2006-02-27 11:00:00,39.51,39.56,39.45,39.45,17900.0,32.8746,32.9162,32.8247,32.8247,17900.0
2006-02-27 11:05:00,39.44,39.52,39.43,39.5,13200.0,32.8164,32.883,32.8081,32.8663,13200.0
2006-02-27 11:10:00,39.5,39.65,39.5,39.65,42200.0,32.8663,32.9911,32.8663,32.9911,42200.0
2006-02-27 11:15:00,39.65,39.69,39.54,39.67,30100.0,32.9911,33.0244,32.8996,33.0078,30100.0
2006-02-27 11:20:00,39.67,39.82,39.65,39.78,32600.0,33.0078,33.1326,32.9911,33.0993,32600.0
2006-02-27 11:25:00,39.81,39.88,39.74,39.88,28700.0,33.1243,33.1825,33.066,33.1825,28700.0
2006-02-27 11:30:00,39.88,39.99,39.83,39.87,34500.0,33.1825,33.274,33.1409,33.1742,34500.0
2006-02-27 11:35:00,39.84,39.84,39.72,39.75,13500.0,33.1492,33.1492,33.0494,33.0743,13500.0
2006-02-27 11:40:00,39.73,39.74,39.57,39.6,9400.0,33.0577,33.066,32.9246,32.9495,9400.0
2006-02-27 11:45:00,39.58,39.58,39.56,39.57,8800.0,32.9329,32.9329,32.9162,32.9246,8800.0
2006-02-27 11:50:00,39.57,39.57,39.54,39.56,12300.0,32.9246,32.9246,32.8996,32.9162,12300.0
2006-02-27 11:55:00,39.55,39.55,39.5,39.55,12600.0,32.9079,32.9079,32.8663,32.9079,12600.0
2006-02-27 12:00:00,39.55,39.56,39.45,39.52,13800.0,32.9079,32.9162,32.8247,32.883,13800.0
2006-02-27 12:05:00,39.56,39.67,39.56,39.67,11700.0,32.9162,33.0078,32.9162,33.0078,11700.0
2006-02-27 12:10:00,39.67,39.67,39.57,39.59,7700.0,33.0078,33.0078,32.9246,32.9412,7700.0
2006-02-27 12:15:00,39.57,39.57,39.51,39.55,3700.0,32.9246,32.9246,32.8746,32.9079,3700.0
2006-02-27 12:20:00,39.54,39.55,39.53,39.54,4800.0,32.8996,32.9079,32.8913,32.8996,4800.0
2006-02-27 12:25:00,39.52,39.59,39.5,39.55,7100.0,32.883,32.9412,32.8663,32.9079,7100.0
2006-02-27 12:30:00,39.56,39.56,39.52,39.55,10900.0,32.9162,32.9162,32.883,32.9079,10900.0
2006-02-27 12:35:00,39.56,39.6,39.54,39.59,7600.0,32.9162,32.9495,32.8996,32.9412,7600.0
2006-02-27 12:40:00,39.58,39.6,39.55,39.6,7900.0,32.9329,32.9495,32.9079,32.9495,7900.0
2006-02-27 12:45:00,39.58,39.58,39.52,39.53,15100.0,32.9329,32.9329,32.883,32.8913,15100.0
2006-02-27 12:50:00,39.53,39.53,39.47,39.51,16300.0,32.8913,32.8913,32.8414,32.8746,16300.0
2006-02-27 12:55:00,39.5,39.54,39.5,39.53,8300.0,32.8663,32.8996,32.8663,32.8913,8300.0
2006-02-27 13:00:00,39.54,39.56,39.53,39.54,10400.0,32.8996,32.9162,32.8913,32.8996,10400.0
2006-02-27 13:05:00,39.55,39.55,39.47,39.48,44900.0,32.9079,32.9079,32.8414,32.8497,44900.0
2006-02-27 13:10:00,39.48,39.48,39.36,39.36,36500.0,32.8497,32.8497,32.7498,32.7498,36500.0
2006-02-27 13:15:00,39.36,39.37,39.29,39.29,39600.0,32.7498,32.7582,32.6916,32.6916,39600.0
2006-02-27 13:20:00,39.3,39.3,39.23,39.26,35200.0,32.6999,32.6999,32.6417,32.6666,35200.0
2006-02-27 13:25:00,39.26,39.27,39.23,39.27,17700.0,32.6666,32.675,32.6417,32.675,17700.0
2006-02-27 13:30:00,39.28,39.35,39.23,39.33,25800.0,32.6833,32.7415,32.6417,32.7249,25800.0
2006-02-27 13:35:00,39.33,39.47,39.33,39.41,19400.0,32.7249,32.8414,32.7249,32.7914,19400.0
2006-02-27 13:40:00,39.4,39.41,39.38,39.41,9400.0,32.7831,32.7914,32.7665,32.7914,9400.0
2006-02-27 13:45:00,39.4,39.43,39.4,39.4,8600.0,32.7831,32.8081,32.7831,32.7831,8600.0
2006-02-27 13:50:00,39.42,39.42,39.39,39.4,8300.0,32.7998,32.7998,32.7748,32.7831,8300.0
2006-02-27 13:55:00,39.4,39.41,39.39,39.4,9700.0,32.7831,32.7914,32.7748,32.7831,9700.0
2006-02-27 14:00:00,39.4,39.51,39.39,39.5,21500.0,32.7831,32.8746,32.7748,32.8663,21500.0
2006-02-27 14:05:00,39.5,39.51,39.45,39.5,13900.0,32.8663,32.8746,32.8247,32.8663,13900.0
2006-02-27 14:10:00,39.5,39.5,39.46,39.47,8300.0,32.8663,32.8663,32.833,32.8414,8300.0
2006-02-27 14:15:00,39.47,39.54,39.47,39.53,17200.0,32.8414,32.8996,32.8414,32.8913,17200.0
2006-02-27 14:20:00,39.52,39.57,39.52,39.57,11100.0,32.883,32.9246,32.883,32.9246,11100.0
2006-02-27 14:25:00,39.56,39.59,39.52,39.59,8500.0,32.9162,32.9412,32.883,32.9412,8500.0
2006-02-27 14:30:00,39.59,39.62,39.56,39.56,9200.0,32.9412,32.9662,32.9162,32.9162,9200.0
2006-02-27 14:35:00,39.55,39.57,39.54,39.56,7500.0,32.9079,32.9246,32.8996,32.9162,7500.0
2006-02-27 14:40:00,39.55,39.59,39.53,39.56,12600.0,32.9079,32.9412,32.8913,32.9162,12600.0
2006-02-27 14:45:00,39.56,39.59,39.54,39.54,10700.0,32.9162,32.9412,32.8996,32.8996,10700.0
2006-02-27 14:50:00,39.54,39.54,39.48,39.49,7300.0,32.8996,32.8996,32.8497,32.858,7300.0
2006-02-27 14:55:00,39.48,39.48,39.46,39.48,9100.0,32.8497,32.8497,32.833,32.8497,9100.0
2006-02-27 15:00:00,39.48,39.51,39.46,39.47,18400.0,32.8497,32.8746,32.833,32.8414,18400.0
2006-02-27 15:05:00,39.47,39.48,39.42,39.44,23100.0,32.8414,32.8497,32.7998,32.8164,23100.0
2006-02-27 15:10:00,39.44,39.44,39.36,39.37,19700.0,32.8164,32.8164,32.7498,32.7582,19700.0
2006-02-27 15:15:00,39.37,39.38,39.35,39.36,16200.0,32.7582,32.7665,32.7415,32.7498,16200.0
2006-02-27 15:20:00,39.36,39.39,39.35,39.36,16500.0,32.7498,32.7748,32.7415,32.7498,16500.0
2006-02-27 15:25:00,39.35,39.4,39.33,39.4,23300.0,32.7415,32.7831,32.7249,32.7831,23300.0
2006-02-27 15:30:00,39.4,39.44,39.37,39.39,13300.0,32.7831,32.8164,32.7582,32.7748,13300.0
2006-02-27 15:35:00,39.39,39.49,39.38,39.43,32500.0,32.7748,32.858,32.7665,32.8081,32500.0
2006-02-27 15:40:00,39.43,39.43,39.4,39.41,16400.0,32.8081,32.8081,32.7831,32.7914,16400.0
2006-02-27 15:45:00,39.41,39.43,39.4,39.42,31800.0,32.7914,32.8081,32.7831,32.7998,31800.0
2006-02-27 15:50:00,39.42,39.42,39.4,39.42,47700.0,32.7998,32.7998,32.7831,32.7998,47700.0
2006-02-27 15:55:00,39.42,39.43,39.41,39.42,53700.0,32.7998,32.8081,32.7914,32.7998,53700.0
2006-02-28 09:30:00,39.38,39.39,39.0,39.12,114200.0,32.7665,32.7748,32.4503,32.5501,114200.0
2006-02-28 09:35:00,39.12,39.41,39.1,39.32,53800.0,32.5501,32.7914,32.5335,32.7166,53800.0
2006-02-28 09:40:00,39.32,39.44,39.09,39.43,36900.0,32.7166,32.8164,32.5252,32.8081,36900.0
2006-02-28 09:45:00,39.38,39.51,39.18,39.34,31100.0,32.7665,32.8746,32.6001,32.7332,31100.0
2006-02-28 09:50:00,39.34,39.34,39.1,39.26,18800.0,32.7332,32.7332,32.5335,32.6666,18800.0
2006-02-28 09:55:00,39.26,39.27,39.1,39.18,36100.0,32.6666,32.675,32.5335,32.6001,36100.0
2006-02-28 10:00:00,39.21,39.21,39.0,39.06,50500.0,32.625,32.625,32.4503,32.5002,50500.0
2006-02-28 10:05:00,39.07,39.07,38.85,38.85,38700.0,32.5085,32.5085,32.3255,32.3255,38700.0
2006-02-28 10:10:00,38.86,38.91,38.79,38.83,45300.0,32.3338,32.3754,32.2756,32.3088,45300.0
2006-02-28 10:15:00,38.85,39.02,38.84,39.0,24600.0,32.3255,32.4669,32.3172,32.4503,24600.0
2006-02-28 10:20:00,38.99,39.1,38.95,39.07,18600.0,32.442,32.5335,32.4087,32.5085,18600.0
2006-02-28 10:25:00,39.08,39.12,38.91,38.92,15700.0,32.5169,32.5501,32.3754,32.3837,15700.0
2006-02-28 10:30:00,38.92,38.93,38.84,38.87,41300.0,32.3837,32.3921,32.3172,32.3421,41300.0
2006-02-28 10:35:00,38.87,38.87,38.71,38.78,41900.0,32.3421,32.3421,32.209,32.2672,41900.0
2006-02-28 10:40:00,38.79,38.84,38.75,38.78,22000.0,32.2756,32.3172,32.2423,32.2672,22000.0
2006-02-28 10:45:00,38.76,38.88,38.73,38.8,59600.0,32.2506,32.3504,32.2256,32.2839,59600.0
2006-02-28 10:50:00,38.8,38.9,38.8,38.86,22400.0,32.2839,32.3671,32.2839,32.3338,22400.0
2006-02-28 10:55:00,38.84,38.88,38.72,38.73,25700.0,32.3172,32.3504,32.2173,32.2256,25700.0
2006-02-28 11:00:00,38.7,38.78,38.65,38.77,25800.0,32.2007,32.2672,32.1591,32.2589,25800.0
2006-02-28 11:05:00,38.76,38.76,38.7,38.75,15400.0,32.2506,32.2506,32.2007,32.2423,15400.0
2006-02-28 11:10:00,38.74,38.75,38.68,38.75,16600.0,32.234,32.2423,32.184,32.2423,16600.0
2006-02-28 11:15:00,38.75,38.75,38.7,38.74,19900.0,32.2423,32.2423,32.2007,32.234,19900.0
2006-02-28 11:20:00,38.74,38.74,38.69,38.71,4200.0,32.234,32.234,32.1924,32.209,4200.0
2006-02-28 11:25:00,38.7,38.74,38.69,38.74,17800.0,32.2007,32.234,32.1924,32.234,17800.0
2006-02-28 11:30:00,38.73,38.79,38.7,38.75,20500.0,32.2256,32.2756,32.2007,32.2423,20500.0
2006-02-28 11:35:00,38.76,38.77,38.67,38.67,16100.0,32.2506,32.2589,32.1757,32.1757,16100.0
2006-02-28 11:40:00,38.68,38.78,38.68,38.74,39500.0,32.184,32.2672,32.184,32.234,39500.0
2006-02-28 11:45:00,38.74,38.79,38.72,38.78,21400.0,32.234,32.2756,32.2173,32.2672,21400.0
2006-02-28 11:50:00,38.78,38.79,38.73,38.75,8100.0,32.2672,32.2756,32.2256,32.2423,8100.0
2006-02-28 11:55:00,38.76,38.79,38.71,38.72,11400.0,32.2506,32.2756,32.209,32.2173,11400.0
2006-02-28 12:00:00,38.7,38.71,38.61,38.64,20900.0,32.2007,32.209,32.1258,32.1508,20900.0
2006-02-28 12:05:00,38.64,38.7,38.61,38.7,20700.0,32.1508,32.2007,32.1258,32.2007,20700.0
2006-02-28 12:10:00,38.72,38.72,38.62,38.63,19200.0,32.2173,32.2173,32.1341,32.1424,19200.0
2006-02-28 12:15:00,38.64,38.68,38.63,38.65,14000.0,32.1508,32.184,32.1424,32.1591,14000.0
2006-02-28 12:20:00,38.65,38.65,38.58,38.59,21000.0,32.1591,32.1591,32.1008,32.1092,21000.0
2006-02-28 12:25:00,38.6,38.6,38.53,38.53,8600.0,32.1175,32.1175,32.0592,32.0592,8600.0
2006-02-28 12:30:00,38.53,38.55,38.45,38.47,36200.0,32.0592,32.0759,31.9927,32.0093,36200.0
2006-02-28 12:35:00,38.47,38.52,38.46,38.51,24900.0,32.0093,32.0509,32.001,32.0426,24900.0
2006-02-28 12:40:00,38.51,38.52,38.47,38.47,20200.0,32.0426,32.0509,32.0093,32.0093,20200.0
2006-02-28 12:45:00,38.47,38.52,38.45,38.5,18900.0,32.0093,32.0509,31.9927,32.0343,18900.0
2006-02-28 12:50:00,38.51,38.58,38.49,38.58,21600.0,32.0426,32.1008,32.0259,32.1008,21600.0
2006-02-28 12:55:00,38.57,38.63,38.57,38.6,9500.0,32.0925,32.1424,32.0925,32.1175,9500.0
2006-02-28 13:00:00,38.6,38.68,38.59,38.65,15500.0,32.1175,32.184,32.1092,32.1591,15500.0
2006-02-28 13:05:00,38.66,38.79,38.66,38.78,37700.0,32.1674,32.2756,32.1674,32.2672,37700.0
2006-02-28 13:10:00,38.79,38.79,38.73,38.74,10500.0,32.2756,32.2756,32.2256,32.234,10500.0
2006-02-28 13:15:00,38.73,38.74,38.66,38.69,11800.0,32.2256,32.234,32.1674,32.1924,11800.0
2006-02-28 13:20:00,38.69,38.7,38.68,38.69,6900.0,32.1924,32.2007,32.184,32.1924,6900.0
2006-02-28 13:25:00,38.69,38.73,38.68,38.71,13800.0,32.1924,32.2256,32.184,32.209,13800.0
2006-02-28 13:30:00,38.71,38.85,38.7,38.85,33500.0,32.209,32.3255,32.2007,32.3255,33500.0
2006-02-28 13:35:00,38.82,38.84,38.77,38.77,21000.0,32.3005,32.3172,32.2589,32.2589,21000.0
2006-02-28 13:40:00,38.77,38.78,38.69,38.69,11200.0,32.2589,32.2672,32.1924,32.1924,11200.0
2006-02-28 13:45:00,38.69,38.69,38.61,38.61,12000.0,32.1924,32.1924,32.1258,32.1258,12000.0
2006-02-28 13:50:00,38.61,38.75,38.61,38.74,15100.0,32.1258,32.2423,32.1258,32.234,15100.0
2006-02-28 13:55:00,38.74,38.74,38.65,38.65,11700.0,32.234,32.234,32.1591,32.1591,11700.0
2006-02-28 14:00:00,38.65,38.68,38.6,38.68,16800.0,32.1591,32.184,32.1175,32.184,16800.0
2006-02-28 14:05:00,38.68,38.71,38.64,38.68,16500.0,32.184,32.209,32.1508,32.184,16500.0
2006-02-28 14:10:00,38.67,38.69,38.59,38.61,15200.0,32.1757,32.1924,32.1092,32.1258,15200.0
2006-02-28 14:15:00,38.6,38.6,38.52,38.58,15600.0,32.1175,32.1175,32.0509,32.1008,15600.0
2006-02-28 14:20:00,38.6,38.62,38.52,38.59,17400.0,32.1175,32.1341,32.0509,32.1092,17400.0
2006-02-28 14:25:00,38.58,38.62,38.56,38.62,18400.0,32.1008,32.1341,32.0842,32.1341,18400.0
2006-02-28 14:30:00,38.61,38.65,38.6,38.65,12400.0,32.1258,32.1591,32.1175,32.1591,12400.0
2006-02-28 14:35:00,38.65,38.65,38.63,38.64,7700.0,32.1591,32.1591,32.1424,32.1508,7700.0
2006-02-28 14:40:00,38.64,38.64,38.61,38.62,8700.0,32.1508,32.1508,32.1258,32.1341,8700.0
2006-02-28 14:45:00,38.61,38.62,38.56,38.6,27900.0,32.1258,32.1341,32.0842,32.1175,27900.0
2006-02-28 14:50:00,38.6,38.6,38.56,38.58,15300.0,32.1175,32.1175,32.0842,32.1008,15300.0
2006-02-28 14:55:00,38.58,38.58,38.54,38.56,19600.0,32.1008,32.1008,32.0675,32.0842,19600.0
2006-02-28 15:00:00,38.55,38.56,38.51,38.53,27400.0,32.0759,32.0842,32.0426,32.0592,27400.0
2006-02-28 15:05:00,38.52,38.52,38.41,38.42,41600.0,32.0509,32.0509,31.9594,31.9677,41600.0
2006-02-28 15:10:00,38.42,38.46,38.39,38.43,25500.0,31.9677,32.001,31.9427,31.976,25500.0
2006-02-28 15:15:00,38.43,38.5,38.43,38.48,16600.0,31.976,32.0343,31.976,32.0176,16600.0
2006-02-28 15:20:00,38.48,38.48,38.4,38.44,28200.0,32.0176,32.0176,31.9511,31.9843,28200.0
2006-02-28 15:25:00,38.45,38.53,38.42,38.53,19000.0,31.9927,32.0592,31.9677,32.0592,19000.0
2006-02-28 15:30:00,38.52,38.56,38.45,38.5,24900.0,32.0509,32.0842,31.9927,32.0343,24900.0
2006-02-28 15:35:00,38.49,38.58,38.49,38.53,33400.0,32.0259,32.1008,32.0259,32.0592,33400.0
2006-02-28 15:40:00,38.54,38.57,38.5,38.5,25400.0,32.0675,32.0925,32.0343,32.0343,25400.0
2006-02-28 15:45:00,38.49,38.53,38.44,38.51,43800.0,32.0259,32.0592,31.9843,32.0426,43800.0
2006-02-28 15:50:00,38.52,38.52,38.47,38.47,52700.0,32.0509,32.0509,32.0093,32.0093,52700.0
2006-02-28 15:55:00,38.48,38.48,38.44,38.45,62000.0,32.0176,32.0176,31.9843,31.9927,62000.0
2006-03-01 09:30:00,38.41,38.41,38.2,38.22,42000.0,31.9594,31.9594,31.7846,31.8013,42000.0
2006-03-01 09:35:00,38.16,38.41,38.16,38.4,52500.0,31.7514,31.9594,31.7514,31.9511,52500.0
2006-03-01 09:40:00,38.4,38.52,38.29,38.33,41200.0,31.9511,32.0509,31.8595,31.8928,41200.0
2006-03-01 09:45:00,38.33,38.46,38.32,38.37,133800.0,31.8928,32.001,31.8845,31.9261,133800.0
2006-03-01 09:50:00,38.37,38.48,38.33,38.44,23900.0,31.9261,32.0176,31.8928,31.9843,23900.0
2006-03-01 09:55:00,38.44,38.44,38.4,38.4,19400.0,31.9843,31.9843,31.9511,31.9511,19400.0
2006-03-01 10:00:00,38.41,38.43,38.33,38.36,18500.0,31.9594,31.976,31.8928,31.9178,18500.0
2006-03-01 10:05:00,38.36,38.58,38.36,38.52,89200.0,31.9178,32.1008,31.9178,32.0509,89200.0
2006-03-01 10:10:00,38.57,38.58,38.45,38.45,16000.0,32.0925,32.1008,31.9927,31.9927,16000.0
2006-03-01 10:15:00,38.45,38.45,38.35,38.36,29500.0,31.9927,31.9927,31.9095,31.9178,29500.0
2006-03-01 10:20:00,38.36,38.44,38.35,38.44,25400.0,31.9178,31.9843,31.9095,31.9843,25400.0
2006-03-01 10:25:00,38.44,38.45,38.37,38.39,13100.0,31.9843,31.9927,31.9261,31.9427,13100.0
2006-03-01 10:30:00,38.37,38.4,38.37,38.38,14700.0,31.9261,31.9511,31.9261,31.9344,14700.0
2006-03-01 10:35:00,38.38,38.39,38.37,38.38,9500.0,31.9344,31.9427,31.9261,31.9344,9500.0
2006-03-01 10:40:00,38.38,38.44,38.37,38.44,13100.0,31.9344,31.9843,31.9261,31.9843,13100.0
2006-03-01 10:45:00,38.45,38.49,38.45,38.48,16000.0,31.9927,32.0259,31.9927,32.0176,16000.0
2006-03-01 10:50:00,38.48,38.48,38.44,38.45,14500.0,32.0176,32.0176,31.9843,31.9927,14500.0
2006-03-01 10:55:00,38.45,38.5,38.45,38.5,9200.0,31.9927,32.0343,31.9927,32.0343,9200.0
2006-03-01 11:00:00,38.49,38.55,38.49,38.55,29300.0,32.0259,32.0759,32.0259,32.0759,29300.0
2006-03-01 11:05:00,38.53,38.57,38.48,38.49,23400.0,32.0592,32.0925,32.0176,32.0259,23400.0
2006-03-01 11:10:00,38.49,38.51,38.47,38.48,17900.0,32.0259,32.0426,32.0093,32.0176,17900.0
2006-03-01 11:15:00,38.48,38.51,38.47,38.49,13600.0,32.0176,32.0426,32.0093,32.0259,13600.0
2006-03-01 11:20:00,38.49,38.55,38.48,38.48,16000.0,32.0259,32.0759,32.0176,32.0176,16000.0
2006-03-01 11:25:00,38.47,38.53,38.47,38.47,13500.0,32.0093,32.0592,32.0093,32.0093,13500.0
2006-03-01 11:30:00,38.49,38.52,38.47,38.52,15300.0,32.0259,32.0509,32.0093,32.0509,15300.0
2006-03-01 11:35:00,38.52,38.54,38.49,38.53,14700.0,32.0509,32.0675,32.0259,32.0592,14700.0
2006-03-01 11:40:00,38.54,38.6,38.54,38.56,21600.0,32.0675,32.1175,32.0675,32.0842,21600.0
2006-03-01 11:45:00,38.56,38.62,38.55,38.58,19800.0,32.0842,32.1341,32.0759,32.1008,19800.0
2006-03-01 11:50:00,38.59,38.61,38.58,38.58,9700.0,32.1092,32.1258,32.1008,32.1008,9700.0
2006-03-01 11:55:00,38.58,38.59,38.55,38.58,8300.0,32.1008,32.1092,32.0759,32.1008,8300.0
2006-03-01 12:00:00,38.58,38.6,38.56,38.6,14600.0,32.1008,32.1175,32.0842,32.1175,14600.0
2006-03-01 12:05:00,38.6,38.63,38.58,38.58,7100.0,32.1175,32.1424,32.1008,32.1008,7100.0
2006-03-01 12:10:00,38.59,38.6,38.58,38.59,20200.0,32.1092,32.1175,32.1008,32.1092,20200.0
2006-03-01 12:15:00,38.58,38.6,38.56,38.57,8000.0,32.1008,32.1175,32.0842,32.0925,8000.0
2006-03-01 12:20:00,38.58,38.58,38.55,38.56,10300.0,32.1008,32.1008,32.0759,32.0842,10300.0
2006-03-01 12:25:00,38.57,38.57,38.52,38.53,7800.0,32.0925,32.0925,32.0509,32.0592,7800.0
2006-03-01 12:30:00,38.52,38.57,38.5,38.54,15700.0,32.0509,32.0925,32.0343,32.0675,15700.0
2006-03-01 12:35:00,38.55,38.56,38.54,38.56,9500.0,32.0759,32.0842,32.0675,32.0842,9500.0
2006-03-01 12:40:00,38.57,38.62,38.57,38.59,14900.0,32.0925,32.1341,32.0925,32.1092,14900.0
2006-03-01 12:45:00,38.59,38.6,38.57,38.6,16300.0,32.1092,32.1175,32.0925,32.1175,16300.0
2006-03-01 12:50:00,38.59,38.6,38.57,38.57,4700.0,32.1092,32.1175,32.0925,32.0925,4700.0
2006-03-01 12:55:00,38.57,38.59,38.54,38.59,5900.0,32.0925,32.1092,32.0675,32.1092,5900.0
2006-03-01 13:00:00,38.58,38.6,38.58,38.6,7200.0,32.1008,32.1175,32.1008,32.1175,7200.0
2006-03-01 13:05:00,38.6,38.6,38.57,38.59,6500.0,32.1175,32.1175,32.0925,32.1092,6500.0
2006-03-01 13:10:00,38.58,38.61,38.57,38.59,8300.0,32.1008,32.1258,32.0925,32.1092,8300.0
2006-03-01 13:15:00,38.6,38.6,38.57,38.6,8700.0,32.1175,32.1175,32.0925,32.1175,8700.0
2006-03-01 13:20:00,38.6,38.6,38.56,38.59,6600.0,32.1175,32.1175,32.0842,32.1092,6600.0
2006-03-01 13:25:00,38.6,38.62,38.6,38.61,10300.0,32.1175,32.1341,32.1175,32.1258,10300.0
2006-03-01 13:30:00,38.62,38.62,38.52,38.59,18400.0,32.1341,32.1341,32.0509,32.1092,18400.0
2006-03-01 13:35:00,38.57,38.59,38.55,38.55,8900.0,32.0925,32.1092,32.0759,32.0759,8900.0
2006-03-01 13:40:00,38.56,38.59,38.56,38.56,5000.0,32.0842,32.1092,32.0842,32.0842,5000.0
2006-03-01 13:45:00,38.58,38.59,38.57,38.58,5900.0,32.1008,32.1092,32.0925,32.1008,5900.0
2006-03-01 13:50:00,38.59,38.6,38.56,38.59,5500.0,32.1092,32.1175,32.0842,32.1092,5500.0
2006-03-01 13:55:00,38.59,38.6,38.57,38.59,7800.0,32.1092,32.1175,32.0925,32.1092,7800.0
2006-03-01 14:00:00,38.59,38.62,38.58,38.6,19300.0,32.1092,32.1341,32.1008,32.1175,19300.0
2006-03-01 14:05:00,38.6,38.63,38.6,38.61,14100.0,32.1175,32.1424,32.1175,32.1258,14100.0
2006-03-01 14:10:00,38.61,38.61,38.6,38.61,7100.0,32.1258,32.1258,32.1175,32.1258,7100.0
2006-03-01 14:15:00,38.61,38.61,38.58,38.58,6100.0,32.1258,32.1258,32.1008,32.1008,6100.0
2006-03-01 14:20:00,38.58,38.61,38.57,38.61,17800.0,32.1008,32.1258,32.0925,32.1258,17800.0
2006-03-01 14:25:00,38.6,38.62,38.59,38.6,7200.0,32.1175,32.1341,32.1092,32.1175,7200.0
2006-03-01 14:30:00,38.6,38.61,38.56,38.56,18600.0,32.1175,32.1258,32.0842,32.0842,18600.0
2006-03-01 14:35:00,38.56,38.62,38.55,38.58,22600.0,32.0842,32.1341,32.0759,32.1008,22600.0
2006-03-01 14:40:00,38.58,38.6,38.56,38.6,9800.0,32.1008,32.1175,32.0842,32.1175,9800.0
2006-03-01 14:45:00,38.6,38.62,38.59,38.59,8000.0,32.1175,32.1341,32.1092,32.1092,8000.0
2006-03-01 14:50:00,38.59,38.63,38.59,38.63,8300.0,32.1092,32.1424,32.1092,32.1424,8300.0
2006-03-01 14:55:00,38.63,38.66,38.62,38.66,25000.0,32.1424,32.1674,32.1341,32.1674,25000.0
2006-03-01 15:00:00,38.65,38.66,38.58,38.6,14500.0,32.1591,32.1674,32.1008,32.1175,14500.0
2006-03-01 15:05:00,38.6,38.64,38.59,38.63,30500.0,32.1175,32.1508,32.1092,32.1424,30500.0
2006-03-01 15:10:00,38.63,38.68,38.63,38.65,28500.0,32.1424,32.184,32.1424,32.1591,28500.0
2006-03-01 15:15:00,38.65,38.67,38.64,38.67,7600.0,32.1591,32.1757,32.1508,32.1757,7600.0
2006-03-01 15:20:00,38.68,38.68,38.65,38.67,4900.0,32.184,32.184,32.1591,32.1757,4900.0
2006-03-01 15:25:00,38.67,38.73,38.67,38.73,28000.0,32.1757,32.2256,32.1757,32.2256,28000.0
2006-03-01 15:30:00,38.72,38.79,38.7,38.75,87400.0,32.2173,32.2756,32.2007,32.2423,87400.0
2006-03-01 15:35:00,38.75,38.79,38.73,38.79,24800.0,32.2423,32.2756,32.2256,32.2756,24800.0
2006-03-01 15:40:00,38.78,38.8,38.75,38.79,105400.0,32.2672,32.2839,32.2423,32.2756,105400.0
2006-03-01 15:45:00,38.79,38.79,38.74,38.74,66100.0,32.2756,32.2756,32.234,32.234,66100.0
2006-03-01 15:50:00,38.73,38.74,38.68,38.73,82300.0,32.2256,32.234,32.184,32.2256,82300.0
2006-03-01 15:55:00,38.74,38.77,38.69,38.72,60600.0,32.234,32.2589,32.1924,32.2173,60600.0
2006-03-02 09:30:00,38.33,38.59,38.33,38.59,49800.0,31.8928,32.1092,31.8928,32.1092,49800.0
2006-03-02 09:35:00,38.57,38.61,38.31,38.31,49700.0,32.0925,32.1258,31.8762,31.8762,49700.0
2006-03-02 09:40:00,38.31,38.44,38.23,38.34,31600.0,31.8762,31.9843,31.8096,31.9011,31600.0
2006-03-02 09:45:00,38.34,38.44,38.29,38.41,28900.0,31.9011,31.9843,31.8595,31.9594,28900.0
2006-03-02 09:50:00,38.41,38.47,38.36,38.37,27500.0,31.9594,32.0093,31.9178,31.9261,27500.0
2006-03-02 09:55:00,38.38,38.4,38.3,38.3,38300.0,31.9344,31.9511,31.8679,31.8679,38300.0
2006-03-02 10:00:00,38.32,38.32,38.13,38.23,43100.0,31.8845,31.8845,31.7264,31.8096,43100.0
2006-03-02 10:05:00,38.22,38.31,38.2,38.27,15100.0,31.8013,31.8762,31.7846,31.8429,15100.0
2006-03-02 10:10:00,38.29,38.3,38.19,38.21,21200.0,31.8595,31.8679,31.7763,31.793,21200.0
2006-03-02 10:15:00,38.2,38.39,38.2,38.38,17600.0,31.7846,31.9427,31.7846,31.9344,17600.0
2006-03-02 10:20:00,38.38,38.58,38.35,38.5,45600.0,31.9344,32.1008,31.9095,32.0343,45600.0
2006-03-02 10:25:00,38.49,38.63,38.49,38.61,23200.0,32.0259,32.1424,32.0259,32.1258,23200.0
2006-03-02 10:30:00,38.62,38.63,38.56,38.6,16700.0,32.1341,32.1424,32.0842,32.1175,16700.0
2006-03-02 10:35:00,38.6,38.81,38.6,38.77,57500.0,32.1175,32.2922,32.1175,32.2589,57500.0
2006-03-02 10:40:00,38.79,39.0,38.79,39.0,71000.0,32.2756,32.4503,32.2756,32.4503,71000.0
2006-03-02 10:45:00,38.99,39.0,38.79,38.84,48200.0,32.442,32.4503,32.2756,32.3172,48200.0
2006-03-02 10:50:00,38.84,38.93,38.81,38.93,19400.0,32.3172,32.3921,32.2922,32.3921,19400.0
2006-03-02 10:55:00,38.93,38.96,38.87,38.87,7600.0,32.3921,32.417,32.3421,32.3421,7600.0
2006-03-02 11:00:00,38.9,39.05,38.9,39.05,26300.0,32.3671,32.4919,32.3671,32.4919,26300.0
2006-03-02 11:05:00,39.05,39.19,39.02,39.09,31400.0,32.4919,32.6084,32.4669,32.5252,31400.0
2006-03-02 11:10:00,39.07,39.08,38.98,39.02,21300.0,32.5085,32.5169,32.4337,32.4669,21300.0
2006-03-02 11:15:00,39.02,39.07,38.9,38.9,16500.0,32.4669,32.5085,32.3671,32.3671,16500.0
2006-03-02 11:20:00,38.91,38.94,38.85,38.87,7300.0,32.3754,32.4004,32.3255,32.3421,7300.0
2006-03-02 11:25:00,38.87,38.87,38.79,38.8,10800.0,32.3421,32.3421,32.2756,32.2839,10800.0
2006-03-02 11:30:00,38.79,38.83,38.79,38.8,39700.0,32.2756,32.3088,32.2756,32.2839,39700.0
2006-03-02 11:35:00,38.81,38.86,38.76,38.79,13700.0,32.2922,32.3338,32.2506,32.2756,13700.0
2006-03-02 11:40:00,38.76,38.78,38.71,38.72,44000.0,32.2506,32.2672,32.209,32.2173,44000.0
2006-03-02 11:45:00,38.71,38.73,38.68,38.68,18500.0,32.209,32.2256,32.184,32.184,18500.0
2006-03-02 11:50:00,38.68,38.7,38.65,38.66,22100.0,32.184,32.2007,32.1591,32.1674,22100.0
2006-03-02 11:55:00,38.63,38.66,38.63,38.64,17100.0,32.1424,32.1674,32.1424,32.1508,17100.0
2006-03-02 12:00:00,38.63,38.64,38.61,38.62,10100.0,32.1424,32.1508,32.1258,32.1341,10100.0
2006-03-02 12:05:00,38.62,38.64,38.57,38.58,28500.0,32.1341,32.1508,32.0925,32.1008,28500.0
2006-03-02 12:10:00,38.58,38.61,38.55,38.58,20200.0,32.1008,32.1258,32.0759,32.1008,20200.0
2006-03-02 12:15:00,38.56,38.58,38.5,38.53,46300.0,32.0842,32.1008,32.0343,32.0592,46300.0
2006-03-02 12:20:00,38.54,38.54,38.5,38.52,15700.0,32.0675,32.0675,32.0343,32.0509,15700.0
2006-03-02 12:25:00,38.51,38.53,38.48,38.5,27600.0,32.0426,32.0592,32.0176,32.0343,27600.0
2006-03-02 12:30:00,38.5,38.59,38.49,38.55,20200.0,32.0343,32.1092,32.0259,32.0759,20200.0
2006-03-02 12:35:00,38.6,38.6,38.51,38.54,10900.0,32.1175,32.1175,32.0426,32.0675,10900.0
2006-03-02 12:40:00,38.55,38.68,38.55,38.64,20100.0,32.0759,32.184,32.0759,32.1508,20100.0
2006-03-02 12:45:00,38.64,38.8,38.64,38.78,18100.0,32.1508,32.2839,32.1508,32.2672,18100.0
2006-03-02 12:50:00,38.8,38.8,38.72,38.75,16600.0,32.2839,32.2839,32.2173,32.2423,16600.0
2006-03-02 12:55:00,38.71,38.71,38.68,38.68,4500.0,32.209,32.209,32.184,32.184,4500.0
2006-03-02 13:00:00,38.68,38.76,38.65,38.76,8500.0,32.184,32.2506,32.1591,32.2506,8500.0
2006-03-02 13:05:00,38.75,38.86,38.75,38.86,23100.0,32.2423,32.3338,32.2423,32.3338,23100.0
2006-03-02 13:10:00,38.86,38.93,38.85,38.87,17200.0,32.3338,32.3921,32.3255,32.3421,17200.0
2006-03-02 13:15:00,38.87,38.88,38.82,38.82,10100.0,32.3421,32.3504,32.3005,32.3005,10100.0
2006-03-02 13:20:00,38.83,38.87,38.81,38.81,9000.0,32.3088,32.3421,32.2922,32.2922,9000.0
2006-03-02 13:25:00,38.81,38.84,38.79,38.83,9400.0,32.2922,32.3172,32.2756,32.3088,9400.0
2006-03-02 13:30:00,38.83,38.88,38.83,38.84,9800.0,32.3088,32.3504,32.3088,32.3172,9800.0
2006-03-02 13:35:00,38.82,38.86,38.78,38.81,11000.0,32.3005,32.3338,32.2672,32.2922,11000.0
2006-03-02 13:40:00,38.84,38.86,38.78,38.78,8800.0,32.3172,32.3338,32.2672,32.2672,8800.0
2006-03-02 13:45:00,38.78,38.81,38.72,38.79,9200.0,32.2672,32.2922,32.2173,32.2756,9200.0
2006-03-02 13:50:00,38.76,38.79,38.74,38.76,5800.0,32.2506,32.2756,32.234,32.2506,5800.0
2006-03-02 13:55:00,38.76,38.81,38.76,38.76,6300.0,32.2506,32.2922,32.2506,32.2506,6300.0
2006-03-02 14:00:00,38.75,38.77,38.69,38.69,8700.0,32.2423,32.2589,32.1924,32.1924,8700.0
2006-03-02 14:05:00,38.68,38.69,38.62,38.62,12200.0,32.184,32.1924,32.1341,32.1341,12200.0
2006-03-02 14:10:00,38.62,38.64,38.61,38.61,6100.0,32.1341,32.1508,32.1258,32.1258,6100.0
2006-03-02 14:15:00,38.62,38.65,38.62,38.65,8400.0,32.1341,32.1591,32.1341,32.1591,8400.0
2006-03-02 14:20:00,38.64,38.66,38.6,38.61,7600.0,32.1508,32.1674,32.1175,32.1258,7600.0
2006-03-02 14:25:00,38.62,38.62,38.59,38.6,12700.0,32.1341,32.1341,32.1092,32.1175,12700.0
2006-03-02 14:30:00,38.6,38.64,38.59,38.62,8000.0,32.1175,32.1508,32.1092,32.1341,8000.0
2006-03-02 14:35:00,38.6,38.61,38.58,38.6,8000.0,32.1175,32.1258,32.1008,32.1175,8000.0
2006-03-02 14:40:00,38.6,38.64,38.59,38.61,6700.0,32.1175,32.1508,32.1092,32.1258,6700.0
2006-03-02 14:45:00,38.59,38.66,38.59,38.66,10000.0,32.1092,32.1674,32.1092,32.1674,10000.0
2006-03-02 14:50:00,38.66,38.66,38.63,38.65,7000.0,32.1674,32.1674,32.1424,32.1591,7000.0
2006-03-02 14:55:00,38.64,38.67,38.62,38.62,12100.0,32.1508,32.1757,32.1341,32.1341,12100.0
2006-03-02 15:00:00,38.63,38.74,38.62,38.72,14400.0,32.1424,32.234,32.1341,32.2173,14400.0
2006-03-02 15:05:00,38.71,38.77,38.71,38.71,14700.0,32.209,32.2589,32.209,32.209,14700.0
2006-03-02 15:10:00,38.72,38.79,38.7,38.76,12400.0,32.2173,32.2756,32.2007,32.2506,12400.0
2006-03-02 15:15:00,38.77,38.82,38.73,38.78,21000.0,32.2589,32.3005,32.2256,32.2672,21000.0
2006-03-02 15:20:00,38.76,38.79,38.75,38.79,10200.0,32.2506,32.2756,32.2423,32.2756,10200.0
2006-03-02 15:25:00,38.79,38.81,38.79,38.79,13100.0,32.2756,32.2922,32.2756,32.2756,13100.0
2006-03-02 15:30:00,38.79,38.85,38.78,38.82,29600.0,32.2756,32.3255,32.2672,32.3005,29600.0
2006-03-02 15:35:00,38.82,38.82,38.76,38.78,23800.0,32.3005,32.3005,32.2506,32.2672,23800.0
2006-03-02 15:40:00,38.78,38.78,38.76,38.77,20300.0,32.2672,32.2672,32.2506,32.2589,20300.0
2006-03-02 15:45:00,38.77,38.81,38.76,38.79,35900.0,32.2589,32.2922,32.2506,32.2756,35900.0
2006-03-02 15:50:00,38.79,38.8,38.79,38.79,34500.0,32.2756,32.2839,32.2756,32.2756,34500.0
2006-03-02 15:55:00,38.79,38.82,38.79,38.81,29200.0,32.2756,32.3005,32.2756,32.2922,29200.0
2006-03-03 09:30:00,38.32,38.51,38.32,38.46,30600.0,31.8845,32.0426,31.8845,32.001,30600.0
2006-03-03 09:35:00,38.46,38.59,38.44,38.5,25200.0,32.001,32.1092,31.9843,32.0343,25200.0
2006-03-03 09:40:00,38.5,38.52,38.45,38.52,27900.0,32.0343,32.0509,31.9927,32.0509,27900.0
2006-03-03 09:45:00,38.53,38.55,38.45,38.45,33700.0,32.0592,32.0759,31.9927,31.9927,33700.0
2006-03-03 09:50:00,38.46,38.58,38.44,38.53,47100.0,32.001,32.1008,31.9843,32.0592,47100.0
2006-03-03 09:55:00,38.54,38.6,38.53,38.53,71000.0,32.0675,32.1175,32.0592,32.0592,71000.0
2006-03-03 10:00:00,38.53,38.58,38.49,38.49,44700.0,32.0592,32.1008,32.0259,32.0259,44700.0
2006-03-03 10:05:00,38.47,38.49,38.32,38.34,36200.0,32.0093,32.0259,31.8845,31.9011,36200.0
2006-03-03 10:10:00,38.34,38.36,38.3,38.33,94400.0,31.9011,31.9178,31.8679,31.8928,94400.0
2006-03-03 10:15:00,38.33,38.38,38.29,38.29,37800.0,31.8928,31.9344,31.8595,31.8595,37800.0
2006-03-03 10:20:00,38.28,38.35,38.27,38.3,22000.0,31.8512,31.9095,31.8429,31.8679,22000.0
2006-03-03 10:25:00,38.27,38.44,38.26,38.41,69600.0,31.8429,31.9843,31.8346,31.9594,69600.0
2006-03-03 10:30:00,38.4,38.48,38.39,38.43,25200.0,31.9511,32.0176,31.9427,31.976,25200.0
2006-03-03 10:35:00,38.41,38.42,38.32,38.34,13600.0,31.9594,31.9677,31.8845,31.9011,13600.0
2006-03-03 10:40:00,38.34,38.35,38.3,38.32,7800.0,31.9011,31.9095,31.8679,31.8845,7800.0
2006-03-03 10:45:00,38.33,38.34,38.31,38.32,6400.0,31.8928,31.9011,31.8762,31.8845,6400.0
2006-03-03 10:50:00,38.32,38.32,38.23,38.24,10300.0,31.8845,31.8845,31.8096,31.8179,10300.0
2006-03-03 10:55:00,38.27,38.36,38.27,38.32,17300.0,31.8429,31.9178,31.8429,31.8845,17300.0
2006-03-03 11:00:00,38.32,38.38,38.3,38.38,18200.0,31.8845,31.9344,31.8679,31.9344,18200.0
2006-03-03 11:05:00,38.39,38.44,38.35,38.35,7200.0,31.9427,31.9843,31.9095,31.9095,7200.0
2006-03-03 11:10:00,38.4,38.42,38.33,38.33,13100.0,31.9511,31.9677,31.8928,31.8928,13100.0
2006-03-03 11:15:00,38.33,38.34,38.27,38.27,9300.0,31.8928,31.9011,31.8429,31.8429,9300.0
2006-03-03 11:20:00,38.25,38.25,38.2,38.22,13900.0,31.8263,31.8263,31.7846,31.8013,13900.0
2006-03-03 11:25:00,38.22,38.23,38.19,38.19,10600.0,31.8013,31.8096,31.7763,31.7763,10600.0
2006-03-03 11:30:00,38.17,38.2,38.15,38.16,13100.0,31.7597,31.7846,31.743,31.7514,13100.0
2006-03-03 11:35:00,38.16,38.17,38.11,38.11,9800.0,31.7514,31.7597,31.7098,31.7098,9800.0
2006-03-03 11:40:00,38.12,38.14,38.09,38.1,17600.0,31.7181,31.7347,31.6931,31.7014,17600.0
2006-03-03 11:45:00,38.1,38.14,38.09,38.12,15100.0,31.7014,31.7347,31.6931,31.7181,15100.0
2006-03-03 11:50:00,38.12,38.16,38.05,38.1,24100.0,31.7181,31.7514,31.6598,31.7014,24100.0
2006-03-03 11:55:00,38.11,38.17,38.11,38.15,10500.0,31.7098,31.7597,31.7098,31.743,10500.0
2006-03-03 12:00:00,38.15,38.19,38.13,38.13,19000.0,31.743,31.7763,31.7264,31.7264,19000.0
2006-03-03 12:05:00,38.12,38.2,38.11,38.16,17000.0,31.7181,31.7846,31.7098,31.7514,17000.0
2006-03-03 12:10:00,38.15,38.15,38.06,38.06,8800.0,31.743,31.743,31.6682,31.6682,8800.0
2006-03-03 12:15:00,38.07,38.08,38.05,38.08,7100.0,31.6765,31.6848,31.6598,31.6848,7100.0
2006-03-03 12:20:00,38.08,38.2,38.08,38.12,13800.0,31.6848,31.7846,31.6848,31.7181,13800.0
2006-03-03 12:25:00,38.11,38.2,38.1,38.14,13800.0,31.7098,31.7846,31.7014,31.7347,13800.0
2006-03-03 12:30:00,38.13,38.15,38.09,38.1,7600.0,31.7264,31.743,31.6931,31.7014,7600.0
2006-03-03 12:35:00,38.1,38.16,38.1,38.15,16300.0,31.7014,31.7514,31.7014,31.743,16300.0
2006-03-03 12:40:00,38.15,38.21,38.14,38.19,19700.0,31.743,31.793,31.7347,31.7763,19700.0
2006-03-03 12:45:00,38.19,38.2,38.17,38.19,18400.0,31.7763,31.7846,31.7597,31.7763,18400.0
2006-03-03 12:50:00,38.19,38.24,38.17,38.21,18400.0,31.7763,31.8179,31.7597,31.793,18400.0
2006-03-03 12:55:00,38.21,38.31,38.21,38.31,13200.0,31.793,31.8762,31.793,31.8762,13200.0
2006-03-03 13:00:00,38.29,38.38,38.26,38.38,24300.0,31.8595,31.9344,31.8346,31.9344,24300.0
2006-03-03 13:05:00,38.38,38.38,38.35,38.37,11400.0,31.9344,31.9344,31.9095,31.9261,11400.0
2006-03-03 13:10:00,38.36,38.37,38.34,38.36,10000.0,31.9178,31.9261,31.9011,31.9178,10000.0
2006-03-03 13:15:00,38.37,38.44,38.36,38.42,13300.0,31.9261,31.9843,31.9178,31.9677,13300.0
2006-03-03 13:20:00,38.43,38.46,38.42,38.45,13400.0,31.976,32.001,31.9677,31.9927,13400.0
2006-03-03 13:25:00,38.43,38.51,38.43,38.51,12700.0,31.976,32.0426,31.976,32.0426,12700.0
2006-03-03 13:30:00,38.52,38.56,38.52,38.55,15800.0,32.0509,32.0842,32.0509,32.0759,15800.0
2006-03-03 13:35:00,38.55,38.6,38.54,38.59,16300.0,32.0759,32.1175,32.0675,32.1092,16300.0
2006-03-03 13:40:00,38.58,38.58,38.56,38.56,4200.0,32.1008,32.1008,32.0842,32.0842,4200.0
2006-03-03 13:45:00,38.57,38.62,38.56,38.57,12700.0,32.0925,32.1341,32.0842,32.0925,12700.0
2006-03-03 13:50:00,38.57,38.6,38.56,38.57,6000.0,32.0925,32.1175,32.0842,32.0925,6000.0
2006-03-03 13:55:00,38.57,38.58,38.56,38.57,16200.0,32.0925,32.1008,32.0842,32.0925,16200.0
2006-03-03 14:00:00,38.57,38.57,38.56,38.57,16300.0,32.0925,32.0925,32.0842,32.0925,16300.0
2006-03-03 14:05:00,38.56,38.57,38.52,38.52,15800.0,32.0842,32.0925,32.0509,32.0509,15800.0
2006-03-03 14:10:00,38.53,38.54,38.47,38.47,18600.0,32.0592,32.0675,32.0093,32.0093,18600.0
2006-03-03 14:15:00,38.48,38.48,38.42,38.42,3400.0,32.0176,32.0176,31.9677,31.9677,3400.0
2006-03-03 14:20:00,38.43,38.47,38.4,38.47,19500.0,31.976,32.0093,31.9511,32.0093,19500.0
2006-03-03 14:25:00,38.48,38.49,38.46,38.48,18500.0,32.0176,32.0259,32.001,32.0176,18500.0
2006-03-03 14:30:00,38.48,38.48,38.44,38.47,73000.0,32.0176,32.0176,31.9843,32.0093,73000.0
2006-03-03 14:35:00,38.46,38.53,38.46,38.52,20700.0,32.001,32.0592,32.001,32.0509,20700.0
2006-03-03 14:40:00,38.5,38.53,38.46,38.51,17000.0,32.0343,32.0592,32.001,32.0426,17000.0
2006-03-03 14:45:00,38.51,38.53,38.49,38.53,5900.0,32.0426,32.0592,32.0259,32.0592,5900.0
2006-03-03 14:50:00,38.5,38.54,38.5,38.53,7700.0,32.0343,32.0675,32.0343,32.0592,7700.0
2006-03-03 14:55:00,38.52,38.52,38.51,38.51,1900.0,32.0509,32.0509,32.0426,32.0426,1900.0
2006-03-03 15:00:00,38.52,38.52,38.46,38.47,10600.0,32.0509,32.0509,32.001,32.0093,10600.0
2006-03-03 15:05:00,38.46,38.46,38.4,38.4,21400.0,32.001,32.001,31.9511,31.9511,21400.0
2006-03-03 15:10:00,38.41,38.45,38.41,38.43,13700.0,31.9594,31.9927,31.9594,31.976,13700.0
2006-03-03 15:15:00,38.44,38.44,38.38,38.38,55400.0,31.9843,31.9843,31.9344,31.9344,55400.0
2006-03-03 15:20:00,38.38,38.39,38.31,38.35,28000.0,31.9344,31.9427,31.8762,31.9095,28000.0
2006-03-03 15:25:00,38.36,38.49,38.36,38.45,45800.0,31.9178,32.0259,31.9178,31.9927,45800.0
2006-03-03 15:30:00,38.44,38.51,38.44,38.5,87400.0,31.9843,32.0426,31.9843,32.0343,87400.0
2006-03-03 15:35:00,38.5,38.54,38.49,38.53,44200.0,32.0343,32.0675,32.0259,32.0592,44200.0
2006-03-03 15:40:00,38.53,38.55,38.53,38.54,56100.0,32.0592,32.0759,32.0592,32.0675,56100.0
2006-03-03 15:45:00,38.53,38.54,38.49,38.53,52300.0,32.0592,32.0675,32.0259,32.0592,52300.0
2006-03-03 15:50:00,38.53,38.58,38.52,38.57,118900.0,32.0592,32.1008,32.0509,32.0925,118900.0
2006-03-03 15:55:00,38.57,38.58,38.51,38.54,72500.0,32.0925,32.1008,32.0426,32.0675,72500.0
2006-03-06 09:30:00,38.2,38.52,38.2,38.52,73600.0,31.7846,32.0509,31.7846,32.0509,73600.0
2006-03-06 09:35:00,38.56,38.56,38.44,38.47,45900.0,32.0842,32.0842,31.9843,32.0093,45900.0
2006-03-06 09:40:00,38.47,38.52,38.44,38.48,90200.0,32.0093,32.0509,31.9843,32.0176,90200.0
2006-03-06 09:45:00,38.48,38.56,38.41,38.53,69800.0,32.0176,32.0842,31.9594,32.0592,69800.0
2006-03-06 09:50:00,38.53,38.55,38.47,38.49,31500.0,32.0592,32.0759,32.0093,32.0259,31500.0
2006-03-06 09:55:00,38.51,38.58,38.48,38.56,53500.0,32.0426,32.1008,32.0176,32.0842,53500.0
2006-03-06 10:00:00,38.51,38.57,38.43,38.5,77000.0,32.0426,32.0925,31.976,32.0343,77000.0
2006-03-06 10:05:00,38.51,38.57,38.42,38.44,29900.0,32.0426,32.0925,31.9677,31.9843,29900.0
2006-03-06 10:10:00,38.43,38.49,38.43,38.45,60200.0,31.976,32.0259,31.976,31.9927,60200.0
2006-03-06 10:15:00,38.45,38.54,38.39,38.54,127800.0,31.9927,32.0675,31.9427,32.0675,127800.0
2006-03-06 10:20:00,38.54,38.55,38.42,38.43,22300.0,32.0675,32.0759,31.9677,31.976,22300.0
2006-03-06 10:25:00,38.44,38.57,38.42,38.57,26700.0,31.9843,32.0925,31.9677,32.0925,26700.0
2006-03-06 10:30:00,38.58,38.71,38.58,38.64,35900.0,32.1008,32.209,32.1008,32.1508,35900.0
2006-03-06 10:35:00,38.64,38.65,38.59,38.62,20300.0,32.1508,32.1591,32.1092,32.1341,20300.0
2006-03-06 10:40:00,38.62,38.64,38.56,38.57,20700.0,32.1341,32.1508,32.0842,32.0925,20700.0
2006-03-06 10:45:00,38.57,38.57,38.52,38.56,40000.0,32.0925,32.0925,32.0509,32.0842,40000.0
2006-03-06 10:50:00,38.55,38.58,38.53,38.56,29500.0,32.0759,32.1008,32.0592,32.0842,29500.0
2006-03-06 10:55:00,38.56,38.67,38.54,38.63,30400.0,32.0842,32.1757,32.0675,32.1424,30400.0
2006-03-06 11:00:00,38.63,38.64,38.5,38.57,32700.0,32.1424,32.1508,32.0343,32.0925,32700.0
2006-03-06 11:05:00,38.56,38.58,38.48,38.48,16700.0,32.0842,32.1008,32.0176,32.0176,16700.0
2006-03-06 11:10:00,38.48,38.5,38.45,38.49,21400.0,32.0176,32.0343,31.9927,32.0259,21400.0
2006-03-06 11:15:00,38.5,38.55,38.49,38.51,13400.0,32.0343,32.0759,32.0259,32.0426,13400.0
2006-03-06 11:20:00,38.52,38.55,38.51,38.55,5800.0,32.0509,32.0759,32.0426,32.0759,5800.0
2006-03-06 11:25:00,38.54,38.57,38.54,38.56,11400.0,32.0675,32.0925,32.0675,32.0842,11400.0
2006-03-06 11:30:00,38.57,38.59,38.56,38.58,9900.0,32.0925,32.1092,32.0842,32.1008,9900.0
2006-03-06 11:35:00,38.55,38.62,38.54,38.54,19600.0,32.0759,32.1341,32.0675,32.0675,19600.0
2006-03-06 11:40:00,38.54,38.63,38.53,38.6,35900.0,32.0675,32.1424,32.0592,32.1175,35900.0
2006-03-06 11:45:00,38.58,38.64,38.57,38.64,10900.0,32.1008,32.1508,32.0925,32.1508,10900.0
2006-03-06 11:50:00,38.63,38.64,38.57,38.58,18800.0,32.1424,32.1508,32.0925,32.1008,18800.0
2006-03-06 11:55:00,38.59,38.63,38.59,38.61,3900.0,32.1092,32.1424,32.1092,32.1258,3900.0
2006-03-06 12:00:00,38.63,38.69,38.62,38.62,30600.0,32.1424,32.1924,32.1341,32.1341,30600.0
2006-03-06 12:05:00,38.64,38.67,38.61,38.61,67600.0,32.1508,32.1757,32.1258,32.1258,67600.0
2006-03-06 12:10:00,38.62,38.65,38.59,38.61,8700.0,32.1341,32.1591,32.1092,32.1258,8700.0
2006-03-06 12:15:00,38.61,38.66,38.61,38.63,30100.0,32.1258,32.1674,32.1258,32.1424,30100.0
2006-03-06 12:20:00,38.63,38.64,38.6,38.6,24200.0,32.1424,32.1508,32.1175,32.1175,24200.0
2006-03-06 12:25:00,38.61,38.64,38.61,38.62,16600.0,32.1258,32.1508,32.1258,32.1341,16600.0
2006-03-06 12:30:00,38.63,38.63,38.59,38.59,6500.0,32.1424,32.1424,32.1092,32.1092,6500.0
2006-03-06 12:35:00,38.59,38.6,38.55,38.58,18800.0,32.1092,32.1175,32.0759,32.1008,18800.0
2006-03-06 12:40:00,38.58,38.58,38.52,38.54,20800.0,32.1008,32.1008,32.0509,32.0675,20800.0
2006-03-06 12:45:00,38.54,38.57,38.52,38.53,18900.0,32.0675,32.0925,32.0509,32.0592,18900.0
2006-03-06 12:50:00,38.51,38.55,38.5,38.51,23800.0,32.0426,32.0759,32.0343,32.0426,23800.0
2006-03-06 12:55:00,38.5,38.52,38.5,38.51,19100.0,32.0343,32.0509,32.0343,32.0426,19100.0
2006-03-06 13:00:00,38.51,38.54,38.5,38.54,8500.0,32.0426,32.0675,32.0343,32.0675,8500.0
2006-03-06 13:05:00,38.54,38.57,38.51,38.54,12700.0,32.0675,32.0925,32.0426,32.0675,12700.0
2006-03-06 13:10:00,38.54,38.57,38.54,38.56,13200.0,32.0675,32.0925,32.0675,32.0842,13200.0
2006-03-06 13:15:00,38.56,38.58,38.55,38.57,11200.0,32.0842,32.1008,32.0759,32.0925,11200.0
2006-03-06 13:20:00,38.57,38.58,38.56,38.56,6800.0,32.0925,32.1008,32.0842,32.0842,6800.0
2006-03-06 13:25:00,38.57,38.58,38.55,38.55,22700.0,32.0925,32.1008,32.0759,32.0759,22700.0
2006-03-06 13:30:00,38.55,38.56,38.5,38.5,28700.0,32.0759,32.0842,32.0343,32.0343,28700.0
2006-03-06 13:35:00,38.5,38.52,38.48,38.51,65600.0,32.0343,32.0509,32.0176,32.0426,65600.0
2006-03-06 13:40:00,38.51,38.55,38.51,38.52,32100.0,32.0426,32.0759,32.0426,32.0509,32100.0
2006-03-06 13:45:00,38.52,38.52,38.5,38.5,20000.0,32.0509,32.0509,32.0343,32.0343,20000.0
2006-03-06 13:50:00,38.5,38.51,38.5,38.5,27000.0,32.0343,32.0426,32.0343,32.0343,27000.0
2006-03-06 13:55:00,38.51,38.52,38.5,38.51,22300.0,32.0426,32.0509,32.0343,32.0426,22300.0
2006-03-06 14:00:00,38.51,38.53,38.46,38.51,37700.0,32.0426,32.0592,32.001,32.0426,37700.0
2006-03-06 14:05:00,38.51,38.52,38.49,38.51,61400.0,32.0426,32.0509,32.0259,32.0426,61400.0
2006-03-06 14:10:00,38.51,38.53,38.51,38.52,38200.0,32.0426,32.0592,32.0426,32.0509,38200.0
2006-03-06 14:15:00,38.52,38.52,38.44,38.46,50900.0,32.0509,32.0509,31.9843,32.001,50900.0
2006-03-06 14:20:00,38.46,38.49,38.46,38.49,24000.0,32.001,32.0259,32.001,32.0259,24000.0
2006-03-06 14:25:00,38.49,38.49,38.45,38.45,49000.0,32.0259,32.0259,31.9927,31.9927,49000.0
2006-03-06 14:30:00,38.45,38.49,38.43,38.46,43100.0,31.9927,32.0259,31.976,32.001,43100.0
2006-03-06 14:35:00,38.47,38.49,38.46,38.48,24500.0,32.0093,32.0259,32.001,32.0176,24500.0
2006-03-06 14:40:00,38.48,38.5,38.47,38.49,20400.0,32.0176,32.0343,32.0093,32.0259,20400.0
2006-03-06 14:45:00,38.49,38.51,38.49,38.51,16100.0,32.0259,32.0426,32.0259,32.0426,16100.0
2006-03-06 14:50:00,38.51,38.51,38.5,38.5,9700.0,32.0426,32.0426,32.0343,32.0343,9700.0
2006-03-06 14:55:00,38.5,38.51,38.5,38.5,13000.0,32.0343,32.0426,32.0343,32.0343,13000.0
2006-03-06 15:00:00,38.5,38.51,38.49,38.5,67900.0,32.0343,32.0426,32.0259,32.0343,67900.0
2006-03-06 15:05:00,38.51,38.53,38.5,38.51,42100.0,32.0426,32.0592,32.0343,32.0426,42100.0
2006-03-06 15:10:00,38.49,38.51,38.49,38.5,20600.0,32.0259,32.0426,32.0259,32.0343,20600.0
2006-03-06 15:15:00,38.5,38.53,38.5,38.53,22300.0,32.0343,32.0592,32.0343,32.0592,22300.0
2006-03-06 15:20:00,38.53,38.53,38.47,38.51,47500.0,32.0592,32.0592,32.0093,32.0426,47500.0
2006-03-06 15:25:00,38.52,38.56,38.51,38.52,26700.0,32.0509,32.0842,32.0426,32.0509,26700.0
2006-03-06 15:30:00,38.52,38.52,38.5,38.5,28300.0,32.0509,32.0509,32.0343,32.0343,28300.0
2006-03-06 15:35:00,38.51,38.52,38.49,38.5,29300.0,32.0426,32.0509,32.0259,32.0343,29300.0
2006-03-06 15:40:00,38.5,38.51,38.5,38.51,42800.0,32.0343,32.0426,32.0343,32.0426,42800.0
2006-03-06 15:45:00,38.51,38.51,38.46,38.48,35800.0,32.0426,32.0426,32.001,32.0176,35800.0
2006-03-06 15:50:00,38.48,38.5,38.45,38.45,35100.0,32.0176,32.0343,31.9927,31.9927,35100.0
2006-03-06 15:55:00,38.44,38.45,38.42,38.43,48400.0,31.9843,31.9927,31.9677,31.976,48400.0
2006-03-07 09:30:00,38.05,38.24,38.0,38.14,55400.0,31.6598,31.8179,31.6182,31.7347,55400.0
2006-03-07 09:35:00,38.15,38.15,37.89,37.9,60500.0,31.743,31.743,31.5267,31.535,60500.0
2006-03-07 09:40:00,37.88,37.9,37.81,37.85,67000.0,31.5184,31.535,31.4601,31.4934,67000.0
2006-03-07 09:45:00,37.85,37.86,37.75,37.82,47800.0,31.4934,31.5017,31.4102,31.4685,47800.0
2006-03-07 09:50:00,37.82,37.82,37.67,37.72,51200.0,31.4685,31.4685,31.3437,31.3853,51200.0
2006-03-07 09:55:00,37.71,37.74,37.54,37.6,49500.0,31.3769,31.4019,31.2355,31.2854,49500.0
2006-03-07 10:00:00,37.6,37.75,37.6,37.67,34400.0,31.2854,31.4102,31.2854,31.3437,34400.0
2006-03-07 10:05:00,37.66,37.66,37.59,37.63,30300.0,31.3353,31.3353,31.2771,31.3104,30300.0
2006-03-07 10:10:00,37.64,37.76,37.59,37.75,27700.0,31.3187,31.4185,31.2771,31.4102,27700.0
2006-03-07 10:15:00,37.75,37.82,37.75,37.8,43200.0,31.4102,31.4685,31.4102,31.4518,43200.0
2006-03-07 10:20:00,37.82,37.86,37.74,37.74,22800.0,31.4685,31.5017,31.4019,31.4019,22800.0
2006-03-07 10:25:00,37.74,37.75,37.63,37.66,25400.0,31.4019,31.4102,31.3104,31.3353,25400.0
2006-03-07 10:30:00,37.68,37.78,37.68,37.74,18400.0,31.352,31.4352,31.352,31.4019,18400.0
2006-03-07 10:35:00,37.74,37.77,37.72,37.77,67700.0,31.4019,31.4269,31.3853,31.4269,67700.0
2006-03-07 10:40:00,37.76,37.77,37.72,37.75,59500.0,31.4185,31.4269,31.3853,31.4102,59500.0
2006-03-07 10:45:00,37.74,37.75,37.7,37.71,19400.0,31.4019,31.4102,31.3686,31.3769,19400.0
2006-03-07 10:50:00,37.7,37.75,37.69,37.71,19900.0,31.3686,31.4102,31.3603,31.3769,19900.0
2006-03-07 10:55:00,37.72,37.72,37.67,37.67,11500.0,31.3853,31.3853,31.3437,31.3437,11500.0
2006-03-07 11:00:00,37.68,37.73,37.65,37.73,28200.0,31.352,31.3936,31.327,31.3936,28200.0
2006-03-07 11:05:00,37.74,37.75,37.66,37.75,40000.0,31.4019,31.4102,31.3353,31.4102,40000.0
2006-03-07 11:10:00,37.76,37.77,37.72,37.72,56000.0,31.4185,31.4269,31.3853,31.3853,56000.0
2006-03-07 11:15:00,37.73,37.77,37.71,37.71,18500.0,31.3936,31.4269,31.3769,31.3769,18500.0
2006-03-07 11:20:00,37.7,37.7,37.64,37.65,33100.0,31.3686,31.3686,31.3187,31.327,33100.0
2006-03-07 11:25:00,37.65,37.74,37.65,37.72,105400.0,31.327,31.4019,31.327,31.3853,105400.0
2006-03-07 11:30:00,37.71,37.72,37.66,37.66,23900.0,31.3769,31.3853,31.3353,31.3353,23900.0
2006-03-07 11:35:00,37.67,37.67,37.63,37.65,30700.0,31.3437,31.3437,31.3104,31.327,30700.0
2006-03-07 11:40:00,37.64,37.66,37.6,37.63,29900.0,31.3187,31.3353,31.2854,31.3104,29900.0
2006-03-07 11:45:00,37.63,37.69,37.6,37.62,38900.0,31.3104,31.3603,31.2854,31.3021,38900.0
2006-03-07 11:50:00,37.65,37.65,37.62,37.62,7700.0,31.327,31.327,31.3021,31.3021,7700.0
2006-03-07 11:55:00,37.62,37.63,37.54,37.59,17200.0,31.3021,31.3104,31.2355,31.2771,17200.0
2006-03-07 12:00:00,37.58,37.65,37.58,37.62,26000.0,31.2688,31.327,31.2688,31.3021,26000.0
2006-03-07 12:05:00,37.62,37.63,37.61,37.62,10600.0,31.3021,31.3104,31.2937,31.3021,10600.0
2006-03-07 12:10:00,37.61,37.61,37.54,37.56,19000.0,31.2937,31.2937,31.2355,31.2521,19000.0
2006-03-07 12:15:00,37.57,37.58,37.49,37.49,21200.0,31.2605,31.2688,31.1939,31.1939,21200.0
2006-03-07 12:20:00,37.49,37.49,37.44,37.45,20600.0,31.1939,31.1939,31.1523,31.1606,20600.0
2006-03-07 12:25:00,37.44,37.45,37.33,37.34,26900.0,31.1523,31.1606,31.0608,31.0691,26900.0
2006-03-07 12:30:00,37.35,37.35,37.3,37.33,36900.0,31.0774,31.0774,31.0358,31.0608,36900.0
2006-03-07 12:35:00,37.33,37.38,37.23,37.23,47500.0,31.0608,31.1024,30.9776,30.9776,47500.0
2006-03-07 12:40:00,37.24,37.24,37.2,37.22,63200.0,30.9859,30.9859,30.9526,30.9692,63200.0
2006-03-07 12:45:00,37.23,37.23,37.12,37.16,38900.0,30.9776,30.9776,30.886,30.9193,38900.0
2006-03-07 12:50:00,37.15,37.17,37.12,37.13,27200.0,30.911,30.9276,30.886,30.8943,27200.0
2006-03-07 12:55:00,37.13,37.17,37.09,37.09,30000.0,30.8943,30.9276,30.8611,30.8611,30000.0
2006-03-07 13:00:00,37.09,37.09,37.04,37.07,57700.0,30.8611,30.8611,30.8195,30.8444,57700.0
2006-03-07 13:05:00,37.08,37.09,37.0,37.0,46800.0,30.8527,30.8611,30.7862,30.7862,46800.0
2006-03-07 13:10:00,37.01,37.05,37.0,37.0,22500.0,30.7945,30.8278,30.7862,30.7862,22500.0
2006-03-07 13:15:00,37.01,37.09,37.0,37.03,55200.0,30.7945,30.8611,30.7862,30.8111,55200.0
2006-03-07 13:20:00,37.02,37.04,36.99,37.03,54100.0,30.8028,30.8195,30.7779,30.8111,54100.0
2006-03-07 13:25:00,37.03,37.1,37.03,37.04,25500.0,30.8111,30.8694,30.8111,30.8195,25500.0
2006-03-07 13:30:00,37.05,37.05,37.02,37.05,24900.0,30.8278,30.8278,30.8028,30.8278,24900.0
2006-03-07 13:35:00,37.06,37.06,36.99,37.01,29800.0,30.8361,30.8361,30.7779,30.7945,29800.0
2006-03-07 13:40:00,37.01,37.01,36.98,36.98,46700.0,30.7945,30.7945,30.7695,30.7695,46700.0
2006-03-07 13:45:00,36.98,37.06,36.98,37.06,67200.0,30.7695,30.8361,30.7695,30.8361,67200.0
2006-03-07 13:50:00,37.06,37.11,37.05,37.11,60700.0,30.8361,30.8777,30.8278,30.8777,60700.0
2006-03-07 13:55:00,37.1,37.1,37.06,37.07,8400.0,30.8694,30.8694,30.8361,30.8444,8400.0
2006-03-07 14:00:00,37.06,37.07,36.99,36.99,36000.0,30.8361,30.8444,30.7779,30.7779,36000.0
2006-03-07 14:05:00,36.98,37.03,36.98,37.0,35300.0,30.7695,30.8111,30.7695,30.7862,35300.0
2006-03-07 14:10:00,37.0,37.0,36.97,36.97,32300.0,30.7862,30.7862,30.7612,30.7612,32300.0
2006-03-07 14:15:00,36.97,37.01,36.95,37.01,45900.0,30.7612,30.7945,30.7446,30.7945,45900.0
2006-03-07 14:20:00,37.01,37.05,37.0,37.05,57000.0,30.7945,30.8278,30.7862,30.8278,57000.0
2006-03-07 14:25:00,37.04,37.07,37.02,37.02,29300.0,30.8195,30.8444,30.8028,30.8028,29300.0
2006-03-07 14:30:00,37.02,37.04,37.01,37.01,23600.0,30.8028,30.8195,30.7945,30.7945,23600.0
2006-03-07 14:35:00,37.02,37.04,37.01,37.04,34000.0,30.8028,30.8195,30.7945,30.8195,34000.0
2006-03-07 14:40:00,37.03,37.15,37.03,37.14,45000.0,30.8111,30.911,30.8111,30.9027,45000.0
2006-03-07 14:45:00,37.14,37.14,37.08,37.09,23200.0,30.9027,30.9027,30.8527,30.8611,23200.0
2006-03-07 14:50:00,37.1,37.22,37.1,37.2,32400.0,30.8694,30.9692,30.8694,30.9526,32400.0
2006-03-07 14:55:00,37.21,37.28,37.21,37.24,26900.0,30.9609,31.0192,30.9609,30.9859,26900.0
2006-03-07 15:00:00,37.23,37.28,37.16,37.25,14500.0,30.9776,31.0192,30.9193,30.9942,14500.0
2006-03-07 15:05:00,37.26,37.3,37.24,37.25,25600.0,31.0025,31.0358,30.9859,30.9942,25600.0
2006-03-07 15:10:00,37.26,37.27,37.21,37.22,15800.0,31.0025,31.0108,30.9609,30.9692,15800.0
2006-03-07 15:15:00,37.22,37.22,37.15,37.15,12300.0,30.9692,30.9692,30.911,30.911,12300.0
2006-03-07 15:20:00,37.15,37.2,37.14,37.19,37500.0,30.911,30.9526,30.9027,30.9443,37500.0
2006-03-07 15:25:00,37.19,37.2,37.18,37.2,14900.0,30.9443,30.9526,30.9359,30.9526,14900.0
2006-03-07 15:30:00,37.2,37.22,37.16,37.17,29400.0,30.9526,30.9692,30.9193,30.9276,29400.0
2006-03-07 15:35:00,37.18,37.27,37.16,37.24,35400.0,30.9359,31.0108,30.9193,30.9859,35400.0
2006-03-07 15:40:00,37.24,37.28,37.23,37.27,54000.0,30.9859,31.0192,30.9776,31.0108,54000.0
2006-03-07 15:45:00,37.27,37.29,37.25,37.27,91600.0,31.0108,31.0275,30.9942,31.0108,91600.0
2006-03-07 15:50:00,37.27,37.3,37.25,37.3,99300.0,31.0108,31.0358,30.9942,31.0358,99300.0
2006-03-07 15:55:00,37.29,37.37,37.29,37.37,130100.0,31.0275,31.094,31.0275,31.094,130100.0
2006-03-08 09:30:00,37.41,37.41,37.32,37.32,66200.0,31.1273,31.1273,31.0524,31.0524,66200.0
2006-03-08 09:35:00,37.32,37.33,37.22,37.22,67400.0,31.0524,31.0608,30.9692,30.9692,67400.0
2006-03-08 09:40:00,37.22,37.25,37.14,37.15,42500.0,30.9692,30.9942,30.9027,30.911,42500.0
2006-03-08 09:45:00,37.15,37.18,36.99,37.05,54600.0,30.911,30.9359,30.7779,30.8278,54600.0
2006-03-08 09:50:00,37.05,37.09,37.04,37.05,29300.0,30.8278,30.8611,30.8195,30.8278,29300.0
2006-03-08 09:55:00,37.05,37.1,37.05,37.06,90200.0,30.8278,30.8694,30.8278,30.8361,90200.0
2006-03-08 10:00:00,37.06,37.09,36.98,36.99,54500.0,30.8361,30.8611,30.7695,30.7779,54500.0
2006-03-08 10:05:00,36.99,37.0,36.95,36.95,30400.0,30.7779,30.7862,30.7446,30.7446,30400.0
2006-03-08 10:10:00,36.95,36.99,36.88,36.99,28000.0,30.7446,30.7779,30.6863,30.7779,28000.0
2006-03-08 10:15:00,36.99,37.02,36.94,36.99,24800.0,30.7779,30.8028,30.7363,30.7779,24800.0
2006-03-08 10:20:00,37.0,37.04,36.95,37.04,20200.0,30.7862,30.8195,30.7446,30.8195,20200.0
2006-03-08 10:25:00,37.02,37.12,37.02,37.09,24500.0,30.8028,30.886,30.8028,30.8611,24500.0
2006-03-08 10:30:00,37.09,37.14,37.08,37.12,35500.0,30.8611,30.9027,30.8527,30.886,35500.0
2006-03-08 10:35:00,37.13,37.21,37.11,37.21,57700.0,30.8943,30.9609,30.8777,30.9609,57700.0
2006-03-08 10:40:00,37.23,37.33,37.2,37.22,46500.0,30.9776,31.0608,30.9526,30.9692,46500.0
2006-03-08 10:45:00,37.22,37.23,37.14,37.17,22500.0,30.9692,30.9776,30.9027,30.9276,22500.0
2006-03-08 10:50:00,37.16,37.17,37.12,37.12,10700.0,30.9193,30.9276,30.886,30.886,10700.0
2006-03-08 10:55:00,37.12,37.14,37.1,37.13,18300.0,30.886,30.9027,30.8694,30.8943,18300.0
2006-03-08 11:00:00,37.13,37.23,37.11,37.13,28200.0,30.8943,30.9776,30.8777,30.8943,28200.0
2006-03-08 11:05:00,37.14,37.18,37.1,37.18,13000.0,30.9027,30.9359,30.8694,30.9359,13000.0
2006-03-08 11:10:00,37.18,37.2,37.14,37.19,32200.0,30.9359,30.9526,30.9027,30.9443,32200.0
2006-03-08 11:15:00,37.19,37.23,37.19,37.22,32300.0,30.9443,30.9776,30.9443,30.9692,32300.0
2006-03-08 11:20:00,37.22,37.25,37.2,37.21,44900.0,30.9692,30.9942,30.9526,30.9609,44900.0
2006-03-08 11:25:00,37.2,37.22,37.14,37.2,70100.0,30.9526,30.9692,30.9027,30.9526,70100.0
2006-03-08 11:30:00,37.2,37.2,37.13,37.15,27800.0,30.9526,30.9526,30.8943,30.911,27800.0
2006-03-08 11:35:00,37.16,37.23,37.16,37.19,79000.0,30.9193,30.9776,30.9193,30.9443,79000.0
2006-03-08 11:40:00,37.19,37.19,37.11,37.15,24600.0,30.9443,30.9443,30.8777,30.911,24600.0
2006-03-08 11:45:00,37.14,37.15,37.1,37.13,30300.0,30.9027,30.911,30.8694,30.8943,30300.0
2006-03-08 11:50:00,37.12,37.14,37.1,37.13,21400.0,30.886,30.9027,30.8694,30.8943,21400.0
2006-03-08 11:55:00,37.15,37.16,37.1,37.11,21500.0,30.911,30.9193,30.8694,30.8777,21500.0
2006-03-08 12:00:00,37.12,37.14,37.09,37.12,39900.0,30.886,30.9027,30.8611,30.886,39900.0
2006-03-08 12:05:00,37.12,37.17,37.11,37.12,25600.0,30.886,30.9276,30.8777,30.886,25600.0
2006-03-08 12:10:00,37.11,37.12,37.05,37.07,11900.0,30.8777,30.886,30.8278,30.8444,11900.0
2006-03-08 12:15:00,37.06,37.09,37.06,37.06,17900.0,30.8361,30.8611,30.8361,30.8361,17900.0
2006-03-08 12:20:00,37.05,37.09,37.04,37.08,11900.0,30.8278,30.8611,30.8195,30.8527,11900.0
2006-03-08 12:25:00,37.09,37.09,37.08,37.08,15500.0,30.8611,30.8611,30.8527,30.8527,15500.0
2006-03-08 12:30:00,37.08,37.1,37.06,37.1,14600.0,30.8527,30.8694,30.8361,30.8694,14600.0
2006-03-08 12:35:00,37.1,37.11,37.07,37.08,27600.0,30.8694,30.8777,30.8444,30.8527,27600.0
2006-03-08 12:40:00,37.07,37.11,37.07,37.1,14900.0,30.8444,30.8777,30.8444,30.8694,14900.0
2006-03-08 12:45:00,37.1,37.11,37.06,37.08,11400.0,30.8694,30.8777,30.8361,30.8527,11400.0
2006-03-08 12:50:00,37.09,37.09,37.06,37.09,18400.0,30.8611,30.8611,30.8361,30.8611,18400.0
2006-03-08 12:55:00,37.09,37.17,37.06,37.15,37000.0,30.8611,30.9276,30.8361,30.911,37000.0
2006-03-08 13:00:00,37.17,37.2,37.14,37.17,44700.0,30.9276,30.9526,30.9027,30.9276,44700.0
2006-03-08 13:05:00,37.17,37.22,37.16,37.17,27500.0,30.9276,30.9692,30.9193,30.9276,27500.0
2006-03-08 13:10:00,37.17,37.18,37.14,37.15,9600.0,30.9276,30.9359,30.9027,30.911,9600.0
2006-03-08 13:15:00,37.15,37.15,37.12,37.15,13700.0,30.911,30.911,30.886,30.911,13700.0
2006-03-08 13:20:00,37.16,37.16,37.1,37.1,7000.0,30.9193,30.9193,30.8694,30.8694,7000.0
2006-03-08 13:25:00,37.1,37.1,37.08,37.09,9500.0,30.8694,30.8694,30.8527,30.8611,9500.0
2006-03-08 13:30:00,37.1,37.12,37.09,37.09,6300.0,30.8694,30.886,30.8611,30.8611,6300.0
2006-03-08 13:35:00,37.1,37.1,37.05,37.05,3800.0,30.8694,30.8694,30.8278,30.8278,3800.0
2006-03-08 13:40:00,37.05,37.06,37.03,37.06,7400.0,30.8278,30.8361,30.8111,30.8361,7400.0
2006-03-08 13:45:00,37.05,37.12,37.05,37.09,17300.0,30.8278,30.886,30.8278,30.8611,17300.0
2006-03-08 13:50:00,37.09,37.09,37.03,37.03,10500.0,30.8611,30.8611,30.8111,30.8111,10500.0
2006-03-08 13:55:00,37.02,37.04,36.99,36.99,20200.0,30.8028,30.8195,30.7779,30.7779,20200.0
2006-03-08 14:00:00,36.99,37.06,36.99,37.06,29100.0,30.7779,30.8361,30.7779,30.8361,29100.0
2006-03-08 14:05:00,37.06,37.11,37.06,37.11,23000.0,30.8361,30.8777,30.8361,30.8777,23000.0
2006-03-08 14:10:00,37.11,37.13,37.06,37.1,36400.0,30.8777,30.8943,30.8361,30.8694,36400.0
2006-03-08 14:15:00,37.1,37.12,37.06,37.06,14500.0,30.8694,30.886,30.8361,30.8361,14500.0
2006-03-08 14:20:00,37.06,37.12,37.05,37.11,24800.0,30.8361,30.886,30.8278,30.8777,24800.0
2006-03-08 14:25:00,37.12,37.15,37.07,37.09,28500.0,30.886,30.911,30.8444,30.8611,28500.0
2006-03-08 14:30:00,37.09,37.18,37.07,37.16,43600.0,30.8611,30.9359,30.8444,30.9193,43600.0
2006-03-08 14:35:00,37.15,37.18,37.13,37.18,21100.0,30.911,30.9359,30.8943,30.9359,21100.0
2006-03-08 14:40:00,37.18,37.24,37.16,37.18,16400.0,30.9359,30.9859,30.9193,30.9359,16400.0
2006-03-08 14:45:00,37.18,37.2,37.16,37.18,50700.0,30.9359,30.9526,30.9193,30.9359,50700.0
2006-03-08 14:50:00,37.18,37.23,37.17,37.23,34600.0,30.9359,30.9776,30.9276,30.9776,34600.0
2006-03-08 14:55:00,37.23,37.24,37.18,37.19,24700.0,30.9776,30.9859,30.9359,30.9443,24700.0
2006-03-08 15:00:00,37.19,37.19,37.12,37.14,34600.0,30.9443,30.9443,30.886,30.9027,34600.0
2006-03-08 15:05:00,37.14,37.23,37.14,37.23,35500.0,30.9027,30.9776,30.9027,30.9776,35500.0
2006-03-08 15:10:00,37.23,37.24,37.17,37.17,35300.0,30.9776,30.9859,30.9276,30.9276,35300.0
2006-03-08 15:15:00,37.16,37.18,37.15,37.18,58300.0,30.9193,30.9359,30.911,30.9359,58300.0
2006-03-08 15:20:00,37.17,37.17,37.11,37.11,43200.0,30.9276,30.9276,30.8777,30.8777,43200.0
2006-03-08 15:25:00,37.12,37.14,37.11,37.13,26700.0,30.886,30.9027,30.8777,30.8943,26700.0
2006-03-08 15:30:00,37.13,37.14,37.12,37.14,13700.0,30.8943,30.9027,30.886,30.9027,13700.0
2006-03-08 15:35:00,37.14,37.14,37.12,37.14,34300.0,30.9027,30.9027,30.886,30.9027,34300.0
2006-03-08 15:40:00,37.14,37.18,37.13,37.14,59700.0,30.9027,30.9359,30.8943,30.9027,59700.0
2006-03-08 15:45:00,37.15,37.22,37.14,37.21,61100.0,30.911,30.9692,30.9027,30.9609,61100.0
2006-03-08 15:50:00,37.21,37.25,37.17,37.18,65600.0,30.9609,30.9942,30.9276,30.9359,65600.0
2006-03-08 15:55:00,37.18,37.18,37.13,37.15,78900.0,30.9359,30.9359,30.8943,30.911,78900.0
2006-03-09 09:30:00,37.18,37.34,37.18,37.21,35300.0,30.9359,31.0691,30.9359,30.9609,35300.0
2006-03-09 09:35:00,37.26,37.26,37.07,37.07,24500.0,31.0025,31.0025,30.8444,30.8444,24500.0
2006-03-09 09:40:00,37.06,37.29,37.06,37.2,44200.0,30.8361,31.0275,30.8361,30.9526,44200.0
2006-03-09 09:45:00,37.19,37.38,37.19,37.37,57200.0,30.9443,31.1024,30.9443,31.094,57200.0
2006-03-09 09:50:00,37.35,37.39,37.29,37.3,34100.0,31.0774,31.1107,31.0275,31.0358,34100.0
2006-03-09 09:55:00,37.3,37.34,37.29,37.32,35700.0,31.0358,31.0691,31.0275,31.0524,35700.0
2006-03-09 10:00:00,37.34,37.34,37.16,37.17,28100.0,31.0691,31.0691,30.9193,30.9276,28100.0
2006-03-09 10:05:00,37.17,37.2,37.15,37.16,37100.0,30.9276,30.9526,30.911,30.9193,37100.0
2006-03-09 10:10:00,37.16,37.2,37.1,37.12,64500.0,30.9193,30.9526,30.8694,30.886,64500.0
2006-03-09 10:15:00,37.12,37.14,37.1,37.13,30600.0,30.886,30.9027,30.8694,30.8943,30600.0
2006-03-09 10:20:00,37.12,37.15,37.11,37.15,29000.0,30.886,30.911,30.8777,30.911,29000.0
2006-03-09 10:25:00,37.13,37.14,37.1,37.12,19200.0,30.8943,30.9027,30.8694,30.886,19200.0
2006-03-09 10:30:00,37.13,37.17,37.11,37.13,12700.0,30.8943,30.9276,30.8777,30.8943,12700.0
2006-03-09 10:35:00,37.15,37.19,37.13,37.19,16600.0,30.911,30.9443,30.8943,30.9443,16600.0
2006-03-09 10:40:00,37.19,37.19,37.1,37.1,14300.0,30.9443,30.9443,30.8694,30.8694,14300.0
2006-03-09 10:45:00,37.11,37.13,37.1,37.1,53000.0,30.8777,30.8943,30.8694,30.8694,53000.0
2006-03-09 10:50:00,37.1,37.1,36.94,36.94,24100.0,30.8694,30.8694,30.7363,30.7363,24100.0
2006-03-09 10:55:00,36.92,36.97,36.88,36.96,26200.0,30.7196,30.7612,30.6863,30.7529,26200.0
2006-03-09 11:00:00,36.95,36.96,36.88,36.88,12400.0,30.7446,30.7529,30.6863,30.6863,12400.0
2006-03-09 11:05:00,36.87,36.9,36.84,36.86,20100.0,30.678,30.703,30.653,30.6697,20100.0
2006-03-09 11:10:00,36.87,36.87,36.83,36.86,19700.0,30.678,30.678,30.6447,30.6697,19700.0
2006-03-09 11:15:00,36.87,36.88,36.86,36.87,19800.0,30.678,30.6863,30.6697,30.678,19800.0
2006-03-09 11:20:00,36.84,36.89,36.84,36.88,17500.0,30.653,30.6947,30.653,30.6863,17500.0
2006-03-09 11:25:00,36.86,36.86,36.73,36.73,10700.0,30.6697,30.6697,30.5615,30.5615,10700.0
2006-03-09 11:30:00,36.72,36.73,36.63,36.66,59400.0,30.5532,30.5615,30.4783,30.5033,59400.0
2006-03-09 11:35:00,36.66,36.67,36.61,36.61,34200.0,30.5033,30.5116,30.4617,30.4617,34200.0
2006-03-09 11:40:00,36.61,36.61,36.56,36.59,24400.0,30.4617,30.4617,30.4201,30.445,24400.0
2006-03-09 11:45:00,36.59,36.62,36.56,36.58,28200.0,30.445,30.47,30.4201,30.4367,28200.0
2006-03-09 11:50:00,36.57,36.6,36.56,36.58,16900.0,30.4284,30.4534,30.4201,30.4367,16900.0
2006-03-09 11:55:00,36.59,36.62,36.57,36.58,19100.0,30.445,30.47,30.4284,30.4367,19100.0
2006-03-09 12:00:00,36.57,36.57,36.52,36.53,25800.0,30.4284,30.4284,30.3868,30.3951,25800.0
2006-03-09 12:05:00,36.52,36.53,36.4,36.45,31500.0,30.3868,30.3951,30.2869,30.3285,31500.0
2006-03-09 12:10:00,36.45,36.45,36.38,36.4,30600.0,30.3285,30.3285,30.2703,30.2869,30600.0
2006-03-09 12:15:00,36.4,36.45,36.38,36.4,28800.0,30.2869,30.3285,30.2703,30.2869,28800.0
2006-03-09 12:20:00,36.4,36.44,36.36,36.43,19800.0,30.2869,30.3202,30.2537,30.3119,19800.0
2006-03-09 12:25:00,36.42,36.45,36.39,36.45,25600.0,30.3036,30.3285,30.2786,30.3285,25600.0
2006-03-09 12:30:00,36.45,36.47,36.4,36.43,27900.0,30.3285,30.3452,30.2869,30.3119,27900.0
2006-03-09 12:35:00,36.43,36.43,36.34,36.34,26600.0,30.3119,30.3119,30.237,30.237,26600.0
2006-03-09 12:40:00,36.34,36.34,36.3,36.33,21500.0,30.237,30.237,30.2037,30.2287,21500.0
2006-03-09 12:45:00,36.32,36.34,36.28,36.32,29300.0,30.2204,30.237,30.1871,30.2204,29300.0
2006-03-09 12:50:00,36.31,36.32,36.28,36.32,15200.0,30.2121,30.2204,30.1871,30.2204,15200.0
2006-03-09 12:55:00,36.3,36.31,36.27,36.27,24700.0,30.2037,30.2121,30.1788,30.1788,24700.0
2006-03-09 13:00:00,36.26,36.27,36.18,36.22,47600.0,30.1705,30.1788,30.1039,30.1372,47600.0
2006-03-09 13:05:00,36.21,36.26,36.21,36.22,32900.0,30.1289,30.1705,30.1289,30.1372,32900.0
2006-03-09 13:10:00,36.22,36.22,36.1,36.14,44600.0,30.1372,30.1372,30.0373,30.0706,44600.0
2006-03-09 13:15:00,36.14,36.15,36.11,36.15,20500.0,30.0706,30.0789,30.0456,30.0789,20500.0
2006-03-09 13:20:00,36.15,36.17,36.1,36.15,37800.0,30.0789,30.0956,30.0373,30.0789,37800.0
2006-03-09 13:25:00,36.14,36.15,36.08,36.08,24800.0,30.0706,30.0789,30.0207,30.0207,24800.0
2006-03-09 13:30:00,36.08,36.14,36.06,36.13,26200.0,30.0207,30.0706,30.004,30.0623,26200.0
2006-03-09 13:35:00,36.13,36.15,36.09,36.11,31400.0,30.0623,30.0789,30.029,30.0456,31400.0
2006-03-09 13:40:00,36.1,36.27,36.1,36.24,31800.0,30.0373,30.1788,30.0373,30.1538,31800.0
2006-03-09 13:45:00,36.24,36.24,36.16,36.17,22700.0,30.1538,30.1538,30.0872,30.0956,22700.0
2006-03-09 13:50:00,36.17,36.23,36.16,36.21,18600.0,30.0956,30.1455,30.0872,30.1289,18600.0
2006-03-09 13:55:00,36.21,36.21,36.2,36.21,11000.0,30.1289,30.1289,30.1205,30.1289,11000.0
2006-03-09 14:00:00,36.2,36.3,36.2,36.3,35900.0,30.1205,30.2037,30.1205,30.2037,35900.0
2006-03-09 14:05:00,36.3,36.44,36.3,36.44,33900.0,30.2037,30.3202,30.2037,30.3202,33900.0
2006-03-09 14:10:00,36.44,36.46,36.34,36.4,44700.0,30.3202,30.3369,30.237,30.2869,44700.0
2006-03-09 14:15:00,36.4,36.4,36.31,36.31,12200.0,30.2869,30.2869,30.2121,30.2121,12200.0
2006-03-09 14:20:00,36.32,36.32,36.29,36.3,21700.0,30.2204,30.2204,30.1954,30.2037,21700.0
2006-03-09 14:25:00,36.3,36.31,36.27,36.27,12800.0,30.2037,30.2121,30.1788,30.1788,12800.0
2006-03-09 14:30:00,36.26,36.32,36.26,36.3,35000.0,30.1705,30.2204,30.1705,30.2037,35000.0
2006-03-09 14:35:00,36.29,36.29,36.24,36.25,11400.0,30.1954,30.1954,30.1538,30.1621,11400.0
2006-03-09 14:40:00,36.24,36.25,36.19,36.2,23400.0,30.1538,30.1621,30.1122,30.1205,23400.0
2006-03-09 14:45:00,36.2,36.21,36.17,36.17,28600.0,30.1205,30.1289,30.0956,30.0956,28600.0
2006-03-09 14:50:00,36.17,36.21,36.16,36.19,20800.0,30.0956,30.1289,30.0872,30.1122,20800.0
2006-03-09 14:55:00,36.18,36.2,36.16,36.19,23000.0,30.1039,30.1205,30.0872,30.1122,23000.0
2006-03-09 15:00:00,36.18,36.19,36.14,36.15,16000.0,30.1039,30.1122,30.0706,30.0789,16000.0
2006-03-09 15:05:00,36.14,36.14,36.11,36.11,21200.0,30.0706,30.0706,30.0456,30.0456,21200.0
2006-03-09 15:10:00,36.11,36.11,36.06,36.07,24000.0,30.0456,30.0456,30.004,30.0124,24000.0
2006-03-09 15:15:00,36.07,36.15,36.06,36.13,42100.0,30.0124,30.0789,30.004,30.0623,42100.0
2006-03-09 15:20:00,36.14,36.21,36.13,36.21,32000.0,30.0706,30.1289,30.0623,30.1289,32000.0
2006-03-09 15:25:00,36.21,36.24,36.2,36.21,61700.0,30.1289,30.1538,30.1205,30.1289,61700.0
2006-03-09 15:30:00,36.21,36.21,36.12,36.17,34600.0,30.1289,30.1289,30.054,30.0956,34600.0
2006-03-09 15:35:00,36.17,36.17,36.14,36.17,34500.0,30.0956,30.0956,30.0706,30.0956,34500.0
2006-03-09 15:40:00,36.15,36.17,36.11,36.13,57800.0,30.0789,30.0956,30.0456,30.0623,57800.0
2006-03-09 15:45:00,36.13,36.15,36.04,36.05,65500.0,30.0623,30.0789,29.9874,29.9957,65500.0
2006-03-09 15:50:00,36.06,36.06,36.03,36.04,62700.0,30.004,30.004,29.9791,29.9874,62700.0
2006-03-09 15:55:00,36.04,36.04,36.01,36.02,120900.0,29.9874,29.9874,29.9624,29.9708,120900.0
2006-03-10 09:30:00,36.06,36.19,36.06,36.19,35000.0,30.0368,30.1451,30.0368,30.1451,35000.0
2006-03-10 09:35:00,36.18,36.2,36.05,36.18,70600.0,30.1368,30.1534,30.0285,30.1368,70600.0
2006-03-10 09:40:00,36.19,36.25,36.13,36.2,37400.0,30.1451,30.1951,30.0951,30.1534,37400.0
2006-03-10 09:45:00,36.2,36.25,36.18,36.25,48500.0,30.1534,30.1951,30.1368,30.1951,48500.0
2006-03-10 09:50:00,36.25,36.33,36.23,36.27,42100.0,30.1951,30.2617,30.1784,30.2117,42100.0
2006-03-10 09:55:00,36.27,36.35,36.21,36.31,50100.0,30.2117,30.2784,30.1618,30.2451,50100.0
2006-03-10 10:00:00,36.32,36.34,36.21,36.23,14800.0,30.2534,30.2701,30.1618,30.1784,14800.0
2006-03-10 10:05:00,36.23,36.27,36.21,36.24,33800.0,30.1784,30.2117,30.1618,30.1868,33800.0
2006-03-10 10:10:00,36.24,36.39,36.24,36.36,20100.0,30.1868,30.3117,30.1868,30.2867,20100.0
2006-03-10 10:15:00,36.37,36.55,36.37,36.55,66300.0,30.295,30.445,30.295,30.445,66300.0
2006-03-10 10:20:00,36.56,36.59,36.5,36.55,70200.0,30.4533,30.4783,30.4033,30.445,70200.0
2006-03-10 10:25:00,36.55,36.59,36.48,36.54,65000.0,30.445,30.4783,30.3867,30.4366,65000.0
2006-03-10 10:30:00,36.54,36.74,36.54,36.7,113600.0,30.4366,30.6032,30.4366,30.5699,113600.0
2006-03-10 10:35:00,36.7,36.87,36.7,36.87,80700.0,30.5699,30.7115,30.5699,30.7115,80700.0
2006-03-10 10:40:00,36.87,36.98,36.86,36.87,35900.0,30.7115,30.8032,30.7032,30.7115,35900.0
2006-03-10 10:45:00,36.86,36.93,36.83,36.83,76700.0,30.7032,30.7615,30.6782,30.6782,76700.0
2006-03-10 10:50:00,36.83,36.85,36.79,36.79,15600.0,30.6782,30.6949,30.6449,30.6449,15600.0
2006-03-10 10:55:00,36.8,36.86,36.8,36.82,23300.0,30.6532,30.7032,30.6532,30.6699,23300.0
2006-03-10 11:00:00,36.81,36.81,36.79,36.79,13700.0,30.6616,30.6616,30.6449,30.6449,13700.0
2006-03-10 11:05:00,36.81,36.82,36.7,36.73,18400.0,30.6616,30.6699,30.5699,30.5949,18400.0
2006-03-10 11:10:00,36.71,36.71,36.65,36.67,12500.0,30.5783,30.5783,30.5283,30.5449,12500.0
2006-03-10 11:15:00,36.7,36.7,36.66,36.7,13100.0,30.5699,30.5699,30.5366,30.5699,13100.0
2006-03-10 11:20:00,36.7,36.7,36.6,36.61,12700.0,30.5699,30.5699,30.4866,30.495,12700.0
2006-03-10 11:25:00,36.61,36.7,36.6,36.7,143900.0,30.495,30.5699,30.4866,30.5699,143900.0
2006-03-10 11:30:00,36.7,36.75,36.68,36.68,8000.0,30.5699,30.6116,30.5533,30.5533,8000.0
2006-03-10 11:35:00,36.69,36.77,36.69,36.75,17100.0,30.5616,30.6282,30.5616,30.6116,17100.0
2006-03-10 11:40:00,36.74,36.75,36.7,36.72,10200.0,30.6032,30.6116,30.5699,30.5866,10200.0
2006-03-10 11:45:00,36.73,36.78,36.72,36.72,30600.0,30.5949,30.6366,30.5866,30.5866,30600.0
2006-03-10 11:50:00,36.72,36.72,36.68,36.7,24100.0,30.5866,30.5866,30.5533,30.5699,24100.0
2006-03-10 11:55:00,36.71,36.75,36.68,36.74,15700.0,30.5783,30.6116,30.5533,30.6032,15700.0
2006-03-10 12:00:00,36.74,36.76,36.73,36.75,20900.0,30.6032,30.6199,30.5949,30.6116,20900.0
2006-03-10 12:05:00,36.75,36.76,36.7,36.75,14500.0,30.6116,30.6199,30.5699,30.6116,14500.0
2006-03-10 12:10:00,36.74,36.75,36.72,36.73,7200.0,30.6032,30.6116,30.5866,30.5949,7200.0
2006-03-10 12:15:00,36.73,36.75,36.72,36.74,4500.0,30.5949,30.6116,30.5866,30.6032,4500.0
2006-03-10 12:20:00,36.74,36.75,36.71,36.71,17200.0,30.6032,30.6116,30.5783,30.5783,17200.0
2006-03-10 12:25:00,36.7,36.75,36.69,36.72,8300.0,30.5699,30.6116,30.5616,30.5866,8300.0
2006-03-10 12:30:00,36.73,36.75,36.71,36.75,6900.0,30.5949,30.6116,30.5783,30.6116,6900.0
2006-03-10 12:35:00,36.75,36.75,36.71,36.71,43700.0,30.6116,30.6116,30.5783,30.5783,43700.0
2006-03-10 12:40:00,36.7,36.73,36.69,36.71,10900.0,30.5699,30.5949,30.5616,30.5783,10900.0
2006-03-10 12:45:00,36.73,36.75,36.7,36.7,24700.0,30.5949,30.6116,30.5699,30.5699,24700.0
2006-03-10 12:50:00,36.71,36.73,36.69,36.73,12100.0,30.5783,30.5949,30.5616,30.5949,12100.0
2006-03-10 12:55:00,36.75,36.77,36.73,36.75,8300.0,30.6116,30.6282,30.5949,30.6116,8300.0
2006-03-10 13:00:00,36.77,36.78,36.74,36.78,12900.0,30.6282,30.6366,30.6032,30.6366,12900.0
2006-03-10 13:05:00,36.79,36.79,36.75,36.79,22200.0,30.6449,30.6449,30.6116,30.6449,22200.0
2006-03-10 13:10:00,36.79,36.82,36.78,36.8,24900.0,30.6449,30.6699,30.6366,30.6532,24900.0
2006-03-10 13:15:00,36.81,36.82,36.77,36.79,11700.0,30.6616,30.6699,30.6282,30.6449,11700.0
2006-03-10 13:20:00,36.78,36.81,36.75,36.77,15100.0,30.6366,30.6616,30.6116,30.6282,15100.0
2006-03-10 13:25:00,36.77,36.82,36.76,36.8,5200.0,30.6282,30.6699,30.6199,30.6532,5200.0
2006-03-10 13:30:00,36.79,36.8,36.71,36.71,8800.0,30.6449,30.6532,30.5783,30.5783,8800.0
2006-03-10 13:35:00,36.69,36.69,36.65,36.66,19500.0,30.5616,30.5616,30.5283,30.5366,19500.0
2006-03-10 13:40:00,36.67,36.68,36.64,36.64,9100.0,30.5449,30.5533,30.5199,30.5199,9100.0
2006-03-10 13:45:00,36.64,36.69,36.63,36.69,9900.0,30.5199,30.5616,30.5116,30.5616,9900.0
2006-03-10 13:50:00,36.69,36.7,36.67,36.67,14100.0,30.5616,30.5699,30.5449,30.5449,14100.0
2006-03-10 13:55:00,36.67,36.7,36.66,36.67,18000.0,30.5449,30.5699,30.5366,30.5449,18000.0
2006-03-10 14:00:00,36.67,36.72,36.65,36.68,10400.0,30.5449,30.5866,30.5283,30.5533,10400.0
2006-03-10 14:05:00,36.69,36.74,36.69,36.73,6700.0,30.5616,30.6032,30.5616,30.5949,6700.0
2006-03-10 14:10:00,36.74,36.76,36.71,36.75,12400.0,30.6032,30.6199,30.5783,30.6116,12400.0
2006-03-10 14:15:00,36.75,36.77,36.75,36.76,7800.0,30.6116,30.6282,30.6116,30.6199,7800.0
2006-03-10 14:20:00,36.76,36.82,36.76,36.82,7200.0,30.6199,30.6699,30.6199,30.6699,7200.0
2006-03-10 14:25:00,36.82,36.85,36.8,36.8,19300.0,30.6699,30.6949,30.6532,30.6532,19300.0
2006-03-10 14:30:00,36.79,36.8,36.76,36.8,11800.0,30.6449,30.6532,30.6199,30.6532,11800.0
2006-03-10 14:35:00,36.8,36.8,36.77,36.79,6100.0,30.6532,30.6532,30.6282,30.6449,6100.0
2006-03-10 14:40:00,36.77,36.81,36.77,36.79,8800.0,30.6282,30.6616,30.6282,30.6449,8800.0
2006-03-10 14:45:00,36.8,36.81,36.7,36.71,26900.0,30.6532,30.6616,30.5699,30.5783,26900.0
2006-03-10 14:50:00,36.72,36.72,36.7,36.7,18800.0,30.5866,30.5866,30.5699,30.5699,18800.0
2006-03-10 14:55:00,36.7,36.7,36.64,36.65,20500.0,30.5699,30.5699,30.5199,30.5283,20500.0
2006-03-10 15:00:00,36.64,36.69,36.64,36.65,22700.0,30.5199,30.5616,30.5199,30.5283,22700.0
2006-03-10 15:05:00,36.65,36.65,36.56,36.58,24600.0,30.5283,30.5283,30.4533,30.47,24600.0
2006-03-10 15:10:00,36.59,36.61,36.55,36.56,19900.0,30.4783,30.495,30.445,30.4533,19900.0
2006-03-10 15:15:00,36.56,36.66,36.56,36.62,30800.0,30.4533,30.5366,30.4533,30.5033,30800.0
2006-03-10 15:20:00,36.63,36.66,36.62,36.64,23000.0,30.5116,30.5366,30.5033,30.5199,23000.0
2006-03-10 15:25:00,36.65,36.66,36.64,36.65,49300.0,30.5283,30.5366,30.5199,30.5283,49300.0
2006-03-10 15:30:00,36.65,36.69,36.64,36.65,48700.0,30.5283,30.5616,30.5199,30.5283,48700.0
2006-03-10 15:35:00,36.65,36.75,36.65,36.74,23300.0,30.5283,30.6116,30.5283,30.6032,23300.0
2006-03-10 15:40:00,36.74,36.76,36.69,36.69,45000.0,30.6032,30.6199,30.5616,30.5616,45000.0
2006-03-10 15:45:00,36.69,36.72,36.66,36.66,21300.0,30.5616,30.5866,30.5366,30.5366,21300.0
2006-03-10 15:50:00,36.66,36.68,36.61,36.68,26000.0,30.5366,30.5533,30.495,30.5533,26000.0
2006-03-10 15:55:00,36.68,36.71,36.64,36.64,76400.0,30.5533,30.5783,30.5199,30.5199,76400.0
2006-03-13 09:30:00,36.66,36.94,36.66,36.92,37500.0,30.5366,30.7698,30.5366,30.7532,37500.0
2006-03-13 09:35:00,36.9,36.95,36.79,36.79,39600.0,30.7365,30.7782,30.6449,30.6449,39600.0
2006-03-13 09:40:00,36.81,36.94,36.77,36.89,24300.0,30.6616,30.7698,30.6282,30.7282,24300.0
2006-03-13 09:45:00,36.89,36.93,36.85,36.87,13100.0,30.7282,30.7615,30.6949,30.7115,13100.0
2006-03-13 09:50:00,36.85,36.89,36.79,36.81,16100.0,30.6949,30.7282,30.6449,30.6616,16100.0
2006-03-13 09:55:00,36.83,36.92,36.83,36.9,13400.0,30.6782,30.7532,30.6782,30.7365,13400.0
2006-03-13 10:00:00,36.9,37.0,36.9,36.97,31400.0,30.7365,30.8198,30.7365,30.7948,31400.0
2006-03-13 10:05:00,36.98,37.08,36.97,37.05,36000.0,30.8032,30.8865,30.7948,30.8615,36000.0
2006-03-13 10:10:00,37.08,37.11,37.03,37.1,42400.0,30.8865,30.9114,30.8448,30.9031,42400.0
2006-03-13 10:15:00,37.1,37.1,36.94,36.94,28700.0,30.9031,30.9031,30.7698,30.7698,28700.0
2006-03-13 10:20:00,36.93,37.0,36.9,36.95,35400.0,30.7615,30.8198,30.7365,30.7782,35400.0
2006-03-13 10:25:00,36.95,36.98,36.94,36.98,23900.0,30.7782,30.8032,30.7698,30.8032,23900.0
2006-03-13 10:30:00,36.97,37.07,36.97,37.03,27300.0,30.7948,30.8781,30.7948,30.8448,27300.0
2006-03-13 10:35:00,37.03,37.06,36.99,37.0,27400.0,30.8448,30.8698,30.8115,30.8198,27400.0
2006-03-13 10:40:00,37.0,37.01,36.97,36.97,7300.0,30.8198,30.8281,30.7948,30.7948,7300.0
2006-03-13 10:45:00,36.98,37.04,36.98,37.04,21000.0,30.8032,30.8531,30.8032,30.8531,21000.0
2006-03-13 10:50:00,37.04,37.07,37.03,37.04,15300.0,30.8531,30.8781,30.8448,30.8531,15300.0
2006-03-13 10:55:00,37.04,37.04,37.01,37.03,5100.0,30.8531,30.8531,30.8281,30.8448,5100.0
2006-03-13 11:00:00,37.03,37.04,37.02,37.02,10900.0,30.8448,30.8531,30.8365,30.8365,10900.0
2006-03-13 11:05:00,37.0,37.0,36.93,36.96,10800.0,30.8198,30.8198,30.7615,30.7865,10800.0
2006-03-13 11:10:00,36.97,37.04,36.97,37.0,7700.0,30.7948,30.8531,30.7948,30.8198,7700.0
2006-03-13 11:15:00,37.0,37.05,36.98,37.05,26100.0,30.8198,30.8615,30.8032,30.8615,26100.0
2006-03-13 11:20:00,37.05,37.05,37.0,37.01,18900.0,30.8615,30.8615,30.8198,30.8281,18900.0
2006-03-13 11:25:00,37.02,37.05,36.96,37.01,32100.0,30.8365,30.8615,30.7865,30.8281,32100.0
2006-03-13 11:30:00,37.03,37.03,36.98,37.0,8900.0,30.8448,30.8448,30.8032,30.8198,8900.0
2006-03-13 11:35:00,37.01,37.01,36.97,36.98,20000.0,30.8281,30.8281,30.7948,30.8032,20000.0
2006-03-13 11:40:00,36.98,37.01,36.98,36.99,7500.0,30.8032,30.8281,30.8032,30.8115,7500.0
2006-03-13 11:45:00,36.98,37.02,36.93,37.02,17300.0,30.8032,30.8365,30.7615,30.8365,17300.0
2006-03-13 11:50:00,37.02,37.02,36.97,37.0,10500.0,30.8365,30.8365,30.7948,30.8198,10500.0
2006-03-13 11:55:00,36.99,37.0,36.92,36.98,13500.0,30.8115,30.8198,30.7532,30.8032,13500.0
2006-03-13 12:00:00,36.98,36.99,36.94,36.94,9200.0,30.8032,30.8115,30.7698,30.7698,9200.0
2006-03-13 12:05:00,36.94,36.98,36.93,36.98,15000.0,30.7698,30.8032,30.7615,30.8032,15000.0
2006-03-13 12:10:00,36.97,37.05,36.96,37.04,17700.0,30.7948,30.8615,30.7865,30.8531,17700.0
2006-03-13 12:15:00,37.05,37.05,37.03,37.04,21700.0,30.8615,30.8615,30.8448,30.8531,21700.0
2006-03-13 12:20:00,37.02,37.03,36.99,37.0,5000.0,30.8365,30.8448,30.8115,30.8198,5000.0
2006-03-13 12:25:00,37.01,37.02,36.98,36.99,3700.0,30.8281,30.8365,30.8032,30.8115,3700.0
2006-03-13 12:30:00,36.99,37.0,36.93,36.97,10300.0,30.8115,30.8198,30.7615,30.7948,10300.0
2006-03-13 12:35:00,36.97,37.02,36.95,37.02,15500.0,30.7948,30.8365,30.7782,30.8365,15500.0
2006-03-13 12:40:00,37.02,37.02,36.97,36.98,7300.0,30.8365,30.8365,30.7948,30.8032,7300.0
2006-03-13 12:45:00,36.97,37.0,36.97,37.0,5700.0,30.7948,30.8198,30.7948,30.8198,5700.0
2006-03-13 12:50:00,37.0,37.0,36.95,36.97,10100.0,30.8198,30.8198,30.7782,30.7948,10100.0
2006-03-13 12:55:00,36.98,37.02,36.95,37.01,10400.0,30.8032,30.8365,30.7782,30.8281,10400.0
2006-03-13 13:00:00,37.01,37.02,36.97,36.98,12300.0,30.8281,30.8365,30.7948,30.8032,12300.0
2006-03-13 13:05:00,36.98,36.98,36.88,36.93,7800.0,30.8032,30.8032,30.7199,30.7615,7800.0
2006-03-13 13:10:00,36.93,36.94,36.89,36.9,8900.0,30.7615,30.7698,30.7282,30.7365,8900.0
2006-03-13 13:15:00,36.9,36.91,36.81,36.85,10000.0,30.7365,30.7448,30.6616,30.6949,10000.0
2006-03-13 13:20:00,36.83,36.85,36.79,36.84,8400.0,30.6782,30.6949,30.6449,30.6865,8400.0
2006-03-13 13:25:00,36.83,36.92,36.82,36.92,15900.0,30.6782,30.7532,30.6699,30.7532,15900.0
2006-03-13 13:30:00,36.91,36.95,36.91,36.91,8400.0,30.7448,30.7782,30.7448,30.7448,8400.0
2006-03-13 13:35:00,36.92,36.94,36.85,36.91,14200.0,30.7532,30.7698,30.6949,30.7448,14200.0
2006-03-13 13:40:00,36.9,36.93,36.85,36.9,7700.0,30.7365,30.7615,30.6949,30.7365,7700.0
2006-03-13 13:45:00,36.9,36.9,36.84,36.84,12700.0,30.7365,30.7365,30.6865,30.6865,12700.0
2006-03-13 13:50:00,36.82,36.85,36.82,36.82,5900.0,30.6699,30.6949,30.6699,30.6699,5900.0
2006-03-13 13:55:00,36.82,36.82,36.77,36.81,13600.0,30.6699,30.6699,30.6282,30.6616,13600.0
2006-03-13 14:00:00,36.81,36.89,36.81,36.87,8300.0,30.6616,30.7282,30.6616,30.7115,8300.0
2006-03-13 14:05:00,36.84,36.89,36.83,36.89,7700.0,30.6865,30.7282,30.6782,30.7282,7700.0
2006-03-13 14:10:00,36.9,36.91,36.9,36.91,8500.0,30.7365,30.7448,30.7365,30.7448,8500.0
2006-03-13 14:15:00,36.89,36.89,36.85,36.87,5800.0,30.7282,30.7282,30.6949,30.7115,5800.0
2006-03-13 14:20:00,36.86,36.86,36.85,36.86,4300.0,30.7032,30.7032,30.6949,30.7032,4300.0
2006-03-13 14:25:00,36.86,36.9,36.86,36.88,10700.0,30.7032,30.7365,30.7032,30.7199,10700.0
2006-03-13 14:30:00,36.88,36.9,36.86,36.87,6400.0,30.7199,30.7365,30.7032,30.7115,6400.0
2006-03-13 14:35:00,36.87,36.89,36.82,36.84,7500.0,30.7115,30.7282,30.6699,30.6865,7500.0
2006-03-13 14:40:00,36.84,36.86,36.79,36.8,7600.0,30.6865,30.7032,30.6449,30.6532,7600.0
2006-03-13 14:45:00,36.8,36.8,36.74,36.75,67900.0,30.6532,30.6532,30.6032,30.6116,67900.0
2006-03-13 14:50:00,36.74,36.77,36.72,36.77,7900.0,30.6032,30.6282,30.5866,30.6282,7900.0
2006-03-13 14:55:00,36.78,36.78,36.72,36.75,6300.0,30.6366,30.6366,30.5866,30.6116,6300.0
2006-03-13 15:00:00,36.76,36.79,36.73,36.74,19400.0,30.6199,30.6449,30.5949,30.6032,19400.0
2006-03-13 15:05:00,36.75,36.75,36.7,36.72,16800.0,30.6116,30.6116,30.5699,30.5866,16800.0
2006-03-13 15:10:00,36.71,36.78,36.71,36.76,11400.0,30.5783,30.6366,30.5783,30.6199,11400.0
2006-03-13 15:15:00,36.76,36.76,36.73,36.76,8500.0,30.6199,30.6199,30.5949,30.6199,8500.0
2006-03-13 15:20:00,36.75,36.75,36.69,36.7,21900.0,30.6116,30.6116,30.5616,30.5699,21900.0
2006-03-13 15:25:00,36.7,36.7,36.64,36.7,23900.0,30.5699,30.5699,30.5199,30.5699,23900.0
2006-03-13 15:30:00,36.7,36.73,36.67,36.67,29600.0,30.5699,30.5949,30.5449,30.5449,29600.0
2006-03-13 15:35:00,36.67,36.69,36.65,36.68,25000.0,30.5449,30.5616,30.5283,30.5533,25000.0
2006-03-13 15:40:00,36.69,36.75,36.69,36.75,33200.0,30.5616,30.6116,30.5616,30.6116,33200.0
2006-03-13 15:45:00,36.74,36.74,36.68,36.69,32000.0,30.6032,30.6032,30.5533,30.5616,32000.0
2006-03-13 15:50:00,36.69,36.7,36.67,36.7,19400.0,30.5616,30.5699,30.5449,30.5699,19400.0
2006-03-13 15:55:00,36.7,36.74,36.67,36.68,40200.0,30.5699,30.6032,30.5449,30.5533,40200.0
2006-03-14 09:30:00,36.28,36.43,36.24,36.37,201300.0,30.2201,30.345,30.1868,30.295,201300.0
2006-03-14 09:35:00,36.35,36.68,36.28,36.68,68400.0,30.2784,30.5533,30.2201,30.5533,68400.0
2006-03-14 09:40:00,36.69,36.93,36.54,36.73,105700.0,30.5616,30.7615,30.4366,30.5949,105700.0
2006-03-14 09:45:00,36.72,36.9,36.68,36.89,66600.0,30.5866,30.7365,30.5533,30.7282,66600.0
2006-03-14 09:50:00,36.91,36.98,36.88,36.91,41600.0,30.7448,30.8032,30.7199,30.7448,41600.0
2006-03-14 09:55:00,36.91,37.19,36.89,37.12,72400.0,30.7448,30.9781,30.7282,30.9198,72400.0
2006-03-14 10:00:00,37.12,37.2,37.11,37.15,74300.0,30.9198,30.9864,30.9114,30.9448,74300.0
2006-03-14 10:05:00,37.15,37.39,37.15,37.35,85400.0,30.9448,31.1447,30.9448,31.1114,85400.0
2006-03-14 10:10:00,37.34,37.44,37.31,37.38,26000.0,31.103,31.1863,31.078,31.1363,26000.0
2006-03-14 10:15:00,37.37,37.53,37.3,37.53,95800.0,31.128,31.2613,31.0697,31.2613,95800.0
2006-03-14 10:20:00,37.53,37.6,37.48,37.48,88600.0,31.2613,31.3196,31.2196,31.2196,88600.0
2006-03-14 10:25:00,37.47,37.5,37.34,37.37,18700.0,31.2113,31.2363,31.103,31.128,18700.0
2006-03-14 10:30:00,37.38,37.38,37.2,37.25,37100.0,31.1363,31.1363,30.9864,31.0281,37100.0
2006-03-14 10:35:00,37.25,37.27,37.2,37.21,72000.0,31.0281,31.0447,30.9864,30.9947,72000.0
2006-03-14 10:40:00,37.21,37.21,37.13,37.18,41900.0,30.9947,30.9947,30.9281,30.9697,41900.0
2006-03-14 10:45:00,37.18,37.2,37.13,37.19,130600.0,30.9697,30.9864,30.9281,30.9781,130600.0
2006-03-14 10:50:00,37.18,37.21,37.16,37.19,43900.0,30.9697,30.9947,30.9531,30.9781,43900.0
2006-03-14 10:55:00,37.19,37.19,37.17,37.18,11600.0,30.9781,30.9781,30.9614,30.9697,11600.0
2006-03-14 11:00:00,37.18,37.18,37.13,37.15,22000.0,30.9697,30.9697,30.9281,30.9448,22000.0
2006-03-14 11:05:00,37.16,37.25,37.15,37.22,36900.0,30.9531,31.0281,30.9448,31.0031,36900.0
2006-03-14 11:10:00,37.23,37.29,37.23,37.28,17900.0,31.0114,31.0614,31.0114,31.053,17900.0
2006-03-14 11:15:00,37.28,37.4,37.27,37.4,52400.0,31.053,31.153,31.0447,31.153,52400.0
2006-03-14 11:20:00,37.4,37.45,37.31,37.44,48200.0,31.153,31.1946,31.078,31.1863,48200.0
2006-03-14 11:25:00,37.45,37.54,37.43,37.53,64000.0,31.1946,31.2696,31.178,31.2613,64000.0
2006-03-14 11:30:00,37.54,37.55,37.47,37.49,44900.0,31.2696,31.2779,31.2113,31.228,44900.0
2006-03-14 11:35:00,37.5,37.61,37.5,37.61,54700.0,31.2363,31.3279,31.2363,31.3279,54700.0
2006-03-14 11:40:00,37.65,37.94,37.65,37.77,157700.0,31.3612,31.6028,31.3612,31.4612,157700.0
2006-03-14 11:45:00,37.76,37.86,37.71,37.8,51100.0,31.4529,31.5362,31.4112,31.4862,51100.0
2006-03-14 11:50:00,37.8,37.99,37.76,37.92,72100.0,31.4862,31.6445,31.4529,31.5861,72100.0
2006-03-14 11:55:00,37.92,38.0,37.88,38.0,74200.0,31.5861,31.6528,31.5528,31.6528,74200.0
2006-03-14 12:00:00,38.0,38.17,38.0,38.11,65400.0,31.6528,31.7944,31.6528,31.7444,65400.0
2006-03-14 12:05:00,38.11,38.2,38.0,38.01,120000.0,31.7444,31.8194,31.6528,31.6611,120000.0
2006-03-14 12:10:00,38.0,38.08,38.0,38.05,32300.0,31.6528,31.7194,31.6528,31.6944,32300.0
2006-03-14 12:15:00,38.04,38.04,37.91,37.91,18000.0,31.6861,31.6861,31.5778,31.5778,18000.0
2006-03-14 12:20:00,37.92,37.93,37.88,37.88,31700.0,31.5861,31.5945,31.5528,31.5528,31700.0
2006-03-14 12:25:00,37.89,37.89,37.84,37.84,8200.0,31.5612,31.5612,31.5195,31.5195,8200.0
2006-03-14 12:30:00,37.85,37.85,37.74,37.74,18100.0,31.5278,31.5278,31.4362,31.4362,18100.0
2006-03-14 12:35:00,37.75,37.78,37.74,37.77,25300.0,31.4445,31.4695,31.4362,31.4612,25300.0
2006-03-14 12:40:00,37.77,37.8,37.75,37.75,25500.0,31.4612,31.4862,31.4445,31.4445,25500.0
2006-03-14 12:45:00,37.77,37.84,37.77,37.84,12200.0,31.4612,31.5195,31.4612,31.5195,12200.0
2006-03-14 12:50:00,37.84,37.88,37.82,37.85,14100.0,31.5195,31.5528,31.5028,31.5278,14100.0
2006-03-14 12:55:00,37.86,37.91,37.83,37.84,10500.0,31.5362,31.5778,31.5112,31.5195,10500.0
2006-03-14 13:00:00,37.85,37.94,37.85,37.89,14000.0,31.5278,31.6028,31.5278,31.5612,14000.0
2006-03-14 13:05:00,37.87,37.91,37.86,37.9,21800.0,31.5445,31.5778,31.5362,31.5695,21800.0
2006-03-14 13:10:00,37.9,38.0,37.89,37.98,27000.0,31.5695,31.6528,31.5612,31.6361,27000.0
2006-03-14 13:15:00,37.99,37.99,37.93,37.97,42000.0,31.6445,31.6445,31.5945,31.6278,42000.0
2006-03-14 13:20:00,37.97,38.0,37.96,37.97,23000.0,31.6278,31.6528,31.6195,31.6278,23000.0
2006-03-14 13:25:00,37.96,38.06,37.95,38.05,36300.0,31.6195,31.7028,31.6111,31.6944,36300.0
2006-03-14 13:30:00,38.05,38.06,37.97,37.99,35600.0,31.6944,31.7028,31.6278,31.6445,35600.0
2006-03-14 13:35:00,37.99,38.0,37.94,37.94,21800.0,31.6445,31.6528,31.6028,31.6028,21800.0
2006-03-14 13:40:00,37.95,37.96,37.93,37.94,23400.0,31.6111,31.6195,31.5945,31.6028,23400.0
2006-03-14 13:45:00,37.94,37.97,37.93,37.96,10500.0,31.6028,31.6278,31.5945,31.6195,10500.0
2006-03-14 13:50:00,37.96,37.98,37.93,37.96,18000.0,31.6195,31.6361,31.5945,31.6195,18000.0
2006-03-14 13:55:00,37.94,37.95,37.89,37.9,133700.0,31.6028,31.6111,31.5612,31.5695,133700.0
2006-03-14 14:00:00,37.9,37.91,37.89,37.9,20600.0,31.5695,31.5778,31.5612,31.5695,20600.0
2006-03-14 14:05:00,37.9,37.93,37.89,37.89,37100.0,31.5695,31.5945,31.5612,31.5612,37100.0
2006-03-14 14:10:00,37.9,37.91,37.88,37.9,42000.0,31.5695,31.5778,31.5528,31.5695,42000.0
2006-03-14 14:15:00,37.9,37.9,37.86,37.87,10200.0,31.5695,31.5695,31.5362,31.5445,10200.0
2006-03-14 14:20:00,37.88,37.92,37.85,37.88,96600.0,31.5528,31.5861,31.5278,31.5528,96600.0
2006-03-14 14:25:00,37.87,37.92,37.85,37.92,27800.0,31.5445,31.5861,31.5278,31.5861,27800.0
2006-03-14 14:30:00,37.91,37.95,37.89,37.93,30800.0,31.5778,31.6111,31.5612,31.5945,30800.0
2006-03-14 14:35:00,37.93,37.93,37.91,37.93,10200.0,31.5945,31.5945,31.5778,31.5945,10200.0
2006-03-14 14:40:00,37.92,37.95,37.92,37.95,68200.0,31.5861,31.6111,31.5861,31.6111,68200.0
2006-03-14 14:45:00,37.93,38.06,37.93,38.03,100800.0,31.5945,31.7028,31.5945,31.6778,100800.0
2006-03-14 14:50:00,37.98,38.05,37.98,38.03,50500.0,31.6361,31.6944,31.6361,31.6778,50500.0
2006-03-14 14:55:00,38.03,38.07,38.02,38.03,44300.0,31.6778,31.7111,31.6694,31.6778,44300.0
2006-03-14 15:00:00,38.02,38.02,37.95,37.96,70500.0,31.6694,31.6694,31.6111,31.6195,70500.0
2006-03-14 15:05:00,37.94,37.99,37.94,37.98,23900.0,31.6028,31.6445,31.6028,31.6361,23900.0
2006-03-14 15:10:00,37.98,37.99,37.95,37.96,18200.0,31.6361,31.6445,31.6111,31.6195,18200.0
2006-03-14 15:15:00,37.95,37.99,37.95,37.96,17500.0,31.6111,31.6445,31.6111,31.6195,17500.0
2006-03-14 15:20:00,37.96,38.0,37.95,38.0,23600.0,31.6195,31.6528,31.6111,31.6528,23600.0
2006-03-14 15:25:00,37.99,38.03,37.99,38.01,43600.0,31.6445,31.6778,31.6445,31.6611,43600.0
2006-03-14 15:30:00,38.02,38.09,38.02,38.09,62000.0,31.6694,31.7277,31.6694,31.7277,62000.0
2006-03-14 15:35:00,38.09,38.09,38.06,38.06,74000.0,31.7277,31.7277,31.7028,31.7028,74000.0
2006-03-14 15:40:00,38.06,38.1,38.06,38.09,70100.0,31.7028,31.7361,31.7028,31.7277,70100.0
2006-03-14 15:45:00,38.08,38.09,38.05,38.08,56700.0,31.7194,31.7277,31.6944,31.7194,56700.0
2006-03-14 15:50:00,38.08,38.11,38.06,38.11,118400.0,31.7194,31.7444,31.7028,31.7444,118400.0
2006-03-14 15:55:00,38.1,38.11,38.05,38.1,99500.0,31.7361,31.7444,31.6944,31.7361,99500.0
2006-03-15 09:30:00,38.05,38.05,37.67,37.77,45900.0,31.6944,31.6944,31.3779,31.4612,45900.0
2006-03-15 09:35:00,37.85,37.95,37.57,37.87,45900.0,31.5278,31.6111,31.2946,31.5445,45900.0
2006-03-15 09:40:00,37.85,37.96,37.75,37.86,48400.0,31.5278,31.6195,31.4445,31.5362,48400.0
2006-03-15 09:45:00,37.85,38.18,37.85,38.18,97200.0,31.5278,31.8027,31.5278,31.8027,97200.0
2006-03-15 09:50:00,38.18,38.25,37.94,38.0,68300.0,31.8027,31.861,31.6028,31.6528,68300.0
2006-03-15 09:55:00,38.0,38.25,37.98,38.25,59100.0,31.6528,31.861,31.6361,31.861,59100.0
2006-03-15 10:00:00,38.25,38.25,37.96,38.08,52700.0,31.861,31.861,31.6195,31.7194,52700.0
2006-03-15 10:05:00,38.05,38.14,37.94,37.94,23300.0,31.6944,31.7694,31.6028,31.6028,23300.0
2006-03-15 10:10:00,37.96,38.13,37.96,38.01,48600.0,31.6195,31.7611,31.6195,31.6611,48600.0
2006-03-15 10:15:00,37.96,38.05,37.91,38.01,46900.0,31.6195,31.6944,31.5778,31.6611,46900.0
2006-03-15 10:20:00,37.99,38.0,37.87,37.88,43800.0,31.6445,31.6528,31.5445,31.5528,43800.0
2006-03-15 10:25:00,37.87,37.93,37.85,37.93,32600.0,31.5445,31.5945,31.5278,31.5945,32600.0
2006-03-15 10:30:00,37.93,37.94,37.83,37.85,21400.0,31.5945,31.6028,31.5112,31.5278,21400.0
2006-03-15 10:35:00,37.85,37.95,37.85,37.88,39700.0,31.5278,31.6111,31.5278,31.5528,39700.0
2006-03-15 10:40:00,37.89,37.93,37.85,37.9,38100.0,31.5612,31.5945,31.5278,31.5695,38100.0
2006-03-15 10:45:00,37.93,37.93,37.8,37.8,19700.0,31.5945,31.5945,31.4862,31.4862,19700.0
2006-03-15 10:50:00,37.8,37.8,37.64,37.65,39100.0,31.4862,31.4862,31.3529,31.3612,39100.0
2006-03-15 10:55:00,37.65,37.72,37.65,37.69,36200.0,31.3612,31.4196,31.3612,31.3946,36200.0
2006-03-15 11:00:00,37.69,37.77,37.68,37.73,47500.0,31.3946,31.4612,31.3862,31.4279,47500.0
2006-03-15 11:05:00,37.73,37.77,37.67,37.7,47000.0,31.4279,31.4612,31.3779,31.4029,47000.0
2006-03-15 11:10:00,37.7,37.73,37.7,37.73,23400.0,31.4029,31.4279,31.4029,31.4279,23400.0
2006-03-15 11:15:00,37.72,37.79,37.67,37.68,80300.0,31.4196,31.4779,31.3779,31.3862,80300.0
2006-03-15 11:20:00,37.67,37.69,37.58,37.62,35600.0,31.3779,31.3946,31.3029,31.3363,35600.0
2006-03-15 11:25:00,37.62,37.64,37.52,37.58,38100.0,31.3363,31.3529,31.253,31.3029,38100.0
2006-03-15 11:30:00,37.57,37.57,37.42,37.5,52100.0,31.2946,31.2946,31.1697,31.2363,52100.0
2006-03-15 11:35:00,37.51,37.58,37.51,37.55,12500.0,31.2446,31.3029,31.2446,31.2779,12500.0
2006-03-15 11:40:00,37.57,37.62,37.56,37.58,27700.0,31.2946,31.3363,31.2863,31.3029,27700.0
2006-03-15 11:45:00,37.58,37.58,37.55,37.56,20500.0,31.3029,31.3029,31.2779,31.2863,20500.0
2006-03-15 11:50:00,37.56,37.6,37.54,37.56,10800.0,31.2863,31.3196,31.2696,31.2863,10800.0
2006-03-15 11:55:00,37.55,37.6,37.55,37.59,12800.0,31.2779,31.3196,31.2779,31.3113,12800.0
2006-03-15 12:00:00,37.57,37.57,37.52,37.54,38200.0,31.2946,31.2946,31.253,31.2696,38200.0
2006-03-15 12:05:00,37.56,37.69,37.54,37.67,47000.0,31.2863,31.3946,31.2696,31.3779,47000.0
2006-03-15 12:10:00,37.69,37.7,37.65,37.69,17100.0,31.3946,31.4029,31.3612,31.3946,17100.0
2006-03-15 12:15:00,37.65,37.68,37.61,37.62,13600.0,31.3612,31.3862,31.3279,31.3363,13600.0
2006-03-15 12:20:00,37.63,37.65,37.6,37.61,14700.0,31.3446,31.3612,31.3196,31.3279,14700.0
2006-03-15 12:25:00,37.62,37.62,37.56,37.59,19100.0,31.3363,31.3363,31.2863,31.3113,19100.0
2006-03-15 12:30:00,37.59,37.6,37.57,37.58,10700.0,31.3113,31.3196,31.2946,31.3029,10700.0
2006-03-15 12:35:00,37.56,37.57,37.54,37.56,13700.0,31.2863,31.2946,31.2696,31.2863,13700.0
2006-03-15 12:40:00,37.55,37.6,37.49,37.51,49300.0,31.2779,31.3196,31.228,31.2446,49300.0
2006-03-15 12:45:00,37.52,37.53,37.48,37.5,11000.0,31.253,31.2613,31.2196,31.2363,11000.0
2006-03-15 12:50:00,37.48,37.56,37.48,37.56,12000.0,31.2196,31.2863,31.2196,31.2863,12000.0
2006-03-15 12:55:00,37.56,37.6,37.49,37.52,19400.0,31.2863,31.3196,31.228,31.253,19400.0
2006-03-15 13:00:00,37.52,37.54,37.47,37.5,9500.0,31.253,31.2696,31.2113,31.2363,9500.0
2006-03-15 13:05:00,37.5,37.52,37.49,37.52,22100.0,31.2363,31.253,31.228,31.253,22100.0
2006-03-15 13:10:00,37.51,37.51,37.47,37.47,16800.0,31.2446,31.2446,31.2113,31.2113,16800.0
2006-03-15 13:15:00,37.46,37.53,37.46,37.53,24300.0,31.203,31.2613,31.203,31.2613,24300.0
2006-03-15 13:20:00,37.53,37.56,37.52,37.53,20100.0,31.2613,31.2863,31.253,31.2613,20100.0
2006-03-15 13:25:00,37.56,37.59,37.51,37.51,8700.0,31.2863,31.3113,31.2446,31.2446,8700.0
2006-03-15 13:30:00,37.51,37.57,37.5,37.56,15500.0,31.2446,31.2946,31.2363,31.2863,15500.0
2006-03-15 13:35:00,37.56,37.56,37.51,37.51,8900.0,31.2863,31.2863,31.2446,31.2446,8900.0
2006-03-15 13:40:00,37.52,37.57,37.51,37.55,10900.0,31.253,31.2946,31.2446,31.2779,10900.0
2006-03-15 13:45:00,37.57,37.58,37.53,37.56,4200.0,31.2946,31.3029,31.2613,31.2863,4200.0
2006-03-15 13:50:00,37.57,37.59,37.56,37.58,10900.0,31.2946,31.3113,31.2863,31.3029,10900.0
2006-03-15 13:55:00,37.59,37.6,37.56,37.58,14400.0,31.3113,31.3196,31.2863,31.3029,14400.0
2006-03-15 14:00:00,37.57,37.6,37.52,37.53,13900.0,31.2946,31.3196,31.253,31.2613,13900.0
2006-03-15 14:05:00,37.53,37.66,37.51,37.64,20900.0,31.2613,31.3696,31.2446,31.3529,20900.0
2006-03-15 14:10:00,37.65,37.78,37.65,37.76,23600.0,31.3612,31.4695,31.3612,31.4529,23600.0
2006-03-15 14:15:00,37.75,37.79,37.7,37.79,37500.0,31.4445,31.4779,31.4029,31.4779,37500.0
2006-03-15 14:20:00,37.79,37.94,37.78,37.86,64400.0,31.4779,31.6028,31.4695,31.5362,64400.0
2006-03-15 14:25:00,37.86,37.86,37.77,37.77,17900.0,31.5362,31.5362,31.4612,31.4612,17900.0
2006-03-15 14:30:00,37.78,37.8,37.72,37.73,18100.0,31.4695,31.4862,31.4196,31.4279,18100.0
2006-03-15 14:35:00,37.73,37.77,37.72,37.73,22700.0,31.4279,31.4612,31.4196,31.4279,22700.0
2006-03-15 14:40:00,37.72,37.73,37.69,37.72,13500.0,31.4196,31.4279,31.3946,31.4196,13500.0
2006-03-15 14:45:00,37.72,37.74,37.69,37.69,16000.0,31.4196,31.4362,31.3946,31.3946,16000.0
2006-03-15 14:50:00,37.69,37.8,37.69,37.72,93200.0,31.3946,31.4862,31.3946,31.4196,93200.0
2006-03-15 14:55:00,37.71,37.75,37.71,37.72,15800.0,31.4112,31.4445,31.4112,31.4196,15800.0
2006-03-15 15:00:00,37.72,37.73,37.68,37.69,16100.0,31.4196,31.4279,31.3862,31.3946,16100.0
2006-03-15 15:05:00,37.69,37.73,37.66,37.66,28700.0,31.3946,31.4279,31.3696,31.3696,28700.0
2006-03-15 15:10:00,37.66,37.73,37.65,37.71,17900.0,31.3696,31.4279,31.3612,31.4112,17900.0
2006-03-15 15:15:00,37.7,37.81,37.67,37.78,30400.0,31.4029,31.4945,31.3779,31.4695,30400.0
2006-03-15 15:20:00,37.79,37.87,37.77,37.84,37400.0,31.4779,31.5445,31.4612,31.5195,37400.0
2006-03-15 15:25:00,37.84,37.86,37.82,37.83,27400.0,31.5195,31.5362,31.5028,31.5112,27400.0
2006-03-15 15:30:00,37.82,37.84,37.77,37.79,16900.0,31.5028,31.5195,31.4612,31.4779,16900.0
2006-03-15 15:35:00,37.8,37.84,37.79,37.84,45400.0,31.4862,31.5195,31.4779,31.5195,45400.0
2006-03-15 15:40:00,37.84,37.88,37.8,37.88,89800.0,31.5195,31.5528,31.4862,31.5528,89800.0
2006-03-15 15:45:00,37.87,37.91,37.85,37.9,52800.0,31.5445,31.5778,31.5278,31.5695,52800.0
2006-03-15 15:50:00,37.9,37.93,37.89,37.89,62700.0,31.5695,31.5945,31.5612,31.5612,62700.0
2006-03-15 15:55:00,37.91,37.91,37.82,37.85,70700.0,31.5778,31.5778,31.5028,31.5278,70700.0
2006-03-16 09:30:00,38.3,38.4,38.0,38.01,77800.0,31.9027,31.986,31.6528,31.6611,77800.0
2006-03-16 09:35:00,38.09,38.44,38.07,38.4,34900.0,31.7277,32.0193,31.7111,31.986,34900.0
2006-03-16 09:40:00,38.4,38.6,38.4,38.48,51900.0,31.986,32.1526,31.986,32.0526,51900.0
2006-03-16 09:45:00,38.48,38.71,38.48,38.67,31800.0,32.0526,32.2442,32.0526,32.2109,31800.0
2006-03-16 09:50:00,38.67,38.78,38.66,38.77,63200.0,32.2109,32.3025,32.2025,32.2942,63200.0
2006-03-16 09:55:00,38.79,38.84,38.64,38.73,48000.0,32.3108,32.3525,32.1859,32.2608,48000.0
2006-03-16 10:00:00,38.76,39.0,38.76,38.99,77900.0,32.2858,32.4858,32.2858,32.4774,77900.0
2006-03-16 10:05:00,39.0,39.05,38.91,38.98,77100.0,32.4858,32.5274,32.4108,32.4691,77100.0
2006-03-16 10:10:00,38.98,39.01,38.95,38.99,25300.0,32.4691,32.4941,32.4441,32.4774,25300.0
2006-03-16 10:15:00,38.99,39.03,38.96,38.98,54300.0,32.4774,32.5107,32.4524,32.4691,54300.0
2006-03-16 10:20:00,38.97,38.97,38.8,38.8,32100.0,32.4608,32.4608,32.3192,32.3192,32100.0
2006-03-16 10:25:00,38.8,38.86,38.75,38.82,26600.0,32.3192,32.3691,32.2775,32.3358,26600.0
2006-03-16 10:30:00,38.84,38.84,38.73,38.75,13800.0,32.3525,32.3525,32.2608,32.2775,13800.0
2006-03-16 10:35:00,38.75,38.81,38.73,38.81,28600.0,32.2775,32.3275,32.2608,32.3275,28600.0
2006-03-16 10:40:00,38.78,38.78,38.62,38.64,25100.0,32.3025,32.3025,32.1692,32.1859,25100.0
2006-03-16 10:45:00,38.64,38.65,38.58,38.6,27800.0,32.1859,32.1942,32.1359,32.1526,27800.0
2006-03-16 10:50:00,38.6,38.75,38.56,38.62,60800.0,32.1526,32.2775,32.1192,32.1692,60800.0
2006-03-16 10:55:00,38.62,38.76,38.62,38.76,32200.0,32.1692,32.2858,32.1692,32.2858,32200.0
2006-03-16 11:00:00,38.75,38.82,38.73,38.76,20700.0,32.2775,32.3358,32.2608,32.2858,20700.0
2006-03-16 11:05:00,38.77,38.84,38.77,38.84,25400.0,32.2942,32.3525,32.2942,32.3525,25400.0
2006-03-16 11:10:00,38.84,38.87,38.8,38.86,23100.0,32.3525,32.3775,32.3192,32.3691,23100.0
2006-03-16 11:15:00,38.86,38.92,38.86,38.89,27500.0,32.3691,32.4191,32.3691,32.3941,27500.0
2006-03-16 11:20:00,38.88,38.92,38.82,38.92,16600.0,32.3858,32.4191,32.3358,32.4191,16600.0
2006-03-16 11:25:00,38.92,38.93,38.83,38.92,38700.0,32.4191,32.4274,32.3441,32.4191,38700.0
2006-03-16 11:30:00,38.93,38.95,38.85,38.93,44500.0,32.4274,32.4441,32.3608,32.4274,44500.0
2006-03-16 11:35:00,38.93,38.95,38.93,38.94,20000.0,32.4274,32.4441,32.4274,32.4358,20000.0
2006-03-16 11:40:00,38.94,39.07,38.92,39.07,32600.0,32.4358,32.5441,32.4191,32.5441,32600.0
2006-03-16 11:45:00,39.07,39.11,39.05,39.08,45900.0,32.5441,32.5774,32.5274,32.5524,45900.0
2006-03-16 11:50:00,39.08,39.17,39.08,39.1,31100.0,32.5524,32.6274,32.5524,32.569,31100.0
2006-03-16 11:55:00,39.11,39.19,39.09,39.18,11100.0,32.5774,32.644,32.5607,32.6357,11100.0
2006-03-16 12:00:00,39.19,39.2,39.11,39.14,25400.0,32.644,32.6523,32.5774,32.6024,25400.0
2006-03-16 12:05:00,39.13,39.23,39.13,39.19,26200.0,32.594,32.6773,32.594,32.644,26200.0
2006-03-16 12:10:00,39.18,39.18,39.14,39.15,9900.0,32.6357,32.6357,32.6024,32.6107,9900.0
2006-03-16 12:15:00,39.15,39.15,39.11,39.11,12800.0,32.6107,32.6107,32.5774,32.5774,12800.0
2006-03-16 12:20:00,39.11,39.12,39.06,39.08,19300.0,32.5774,32.5857,32.5357,32.5524,19300.0
2006-03-16 12:25:00,39.08,39.16,39.07,39.13,33000.0,32.5524,32.619,32.5441,32.594,33000.0
2006-03-16 12:30:00,39.13,39.14,39.08,39.08,15100.0,32.594,32.6024,32.5524,32.5524,15100.0
2006-03-16 12:35:00,39.09,39.18,39.09,39.13,21400.0,32.5607,32.6357,32.5607,32.594,21400.0
2006-03-16 12:40:00,39.13,39.13,39.09,39.12,11600.0,32.594,32.594,32.5607,32.5857,11600.0
2006-03-16 12:45:00,39.11,39.12,39.08,39.1,9800.0,32.5774,32.5857,32.5524,32.569,9800.0
2006-03-16 12:50:00,39.09,39.09,39.04,39.04,6200.0,32.5607,32.5607,32.5191,32.5191,6200.0
2006-03-16 12:55:00,39.04,39.05,38.99,39.03,12300.0,32.5191,32.5274,32.4774,32.5107,12300.0
2006-03-16 13:00:00,39.03,39.03,38.94,39.01,15700.0,32.5107,32.5107,32.4358,32.4941,15700.0
2006-03-16 13:05:00,39.01,39.05,39.0,39.03,7000.0,32.4941,32.5274,32.4858,32.5107,7000.0
2006-03-16 13:10:00,39.04,39.05,38.97,38.99,13400.0,32.5191,32.5274,32.4608,32.4774,13400.0
2006-03-16 13:15:00,38.99,39.02,38.93,38.96,47600.0,32.4774,32.5024,32.4274,32.4524,47600.0
2006-03-16 13:20:00,38.96,39.03,38.93,39.03,31500.0,32.4524,32.5107,32.4274,32.5107,31500.0
2006-03-16 13:25:00,39.02,39.03,38.98,39.03,20100.0,32.5024,32.5107,32.4691,32.5107,20100.0
2006-03-16 13:30:00,39.04,39.11,39.04,39.11,11800.0,32.5191,32.5774,32.5191,32.5774,11800.0
2006-03-16 13:35:00,39.11,39.22,39.11,39.19,34900.0,32.5774,32.669,32.5774,32.644,34900.0
2006-03-16 13:40:00,39.19,39.19,39.18,39.18,17200.0,32.644,32.644,32.6357,32.6357,17200.0
2006-03-16 13:45:00,39.19,39.19,39.1,39.12,13900.0,32.644,32.644,32.569,32.5857,13900.0
2006-03-16 13:50:00,39.12,39.14,39.06,39.06,9500.0,32.5857,32.6024,32.5357,32.5357,9500.0
2006-03-16 13:55:00,39.06,39.07,38.97,38.98,19500.0,32.5357,32.5441,32.4608,32.4691,19500.0
2006-03-16 14:00:00,38.98,39.07,38.98,39.07,14600.0,32.4691,32.5441,32.4691,32.5441,14600.0
2006-03-16 14:05:00,39.07,39.15,39.07,39.1,10800.0,32.5441,32.6107,32.5441,32.569,10800.0
2006-03-16 14:10:00,39.1,39.11,38.97,38.99,37700.0,32.569,32.5774,32.4608,32.4774,37700.0
2006-03-16 14:15:00,38.99,39.01,38.97,39.0,15600.0,32.4774,32.4941,32.4608,32.4858,15600.0
2006-03-16 14:20:00,39.01,39.01,38.95,38.95,7600.0,32.4941,32.4941,32.4441,32.4441,7600.0
2006-03-16 14:25:00,38.95,39.0,38.91,39.0,20100.0,32.4441,32.4858,32.4108,32.4858,20100.0
2006-03-16 14:30:00,39.0,39.0,38.9,38.92,8500.0,32.4858,32.4858,32.4025,32.4191,8500.0
2006-03-16 14:35:00,38.92,38.95,38.88,38.92,10100.0,32.4191,32.4441,32.3858,32.4191,10100.0
2006-03-16 14:40:00,38.93,38.94,38.89,38.9,12800.0,32.4274,32.4358,32.3941,32.4025,12800.0
2006-03-16 14:45:00,38.9,38.95,38.88,38.94,31700.0,32.4025,32.4441,32.3858,32.4358,31700.0
2006-03-16 14:50:00,38.93,38.94,38.83,38.91,36200.0,32.4274,32.4358,32.3441,32.4108,36200.0
2006-03-16 14:55:00,38.9,38.98,38.9,38.94,30700.0,32.4025,32.4691,32.4025,32.4358,30700.0
2006-03-16 15:00:00,38.94,38.99,38.91,38.98,16400.0,32.4358,32.4774,32.4108,32.4691,16400.0
2006-03-16 15:05:00,38.98,39.0,38.92,38.95,24400.0,32.4691,32.4858,32.4191,32.4441,24400.0
2006-03-16 15:10:00,38.95,39.01,38.95,39.0,24200.0,32.4441,32.4941,32.4441,32.4858,24200.0
2006-03-16 15:15:00,38.99,39.0,38.9,38.92,16300.0,32.4774,32.4858,32.4025,32.4191,16300.0
2006-03-16 15:20:00,38.92,38.97,38.91,38.93,21900.0,32.4191,32.4608,32.4108,32.4274,21900.0
2006-03-16 15:25:00,38.93,38.94,38.89,38.89,11300.0,32.4274,32.4358,32.3941,32.3941,11300.0
2006-03-16 15:30:00,38.9,38.95,38.89,38.93,16900.0,32.4025,32.4441,32.3941,32.4274,16900.0
2006-03-16 15:35:00,38.93,38.94,38.9,38.93,18700.0,32.4274,32.4358,32.4025,32.4274,18700.0
2006-03-16 15:40:00,38.93,38.96,38.91,38.96,27100.0,32.4274,32.4524,32.4108,32.4524,27100.0
2006-03-16 15:45:00,38.98,39.03,38.98,39.02,24300.0,32.4691,32.5107,32.4691,32.5024,24300.0
2006-03-16 15:50:00,39.01,39.02,39.0,39.0,34400.0,32.4941,32.5024,32.4858,32.4858,34400.0
2006-03-16 15:55:00,39.0,39.0,38.94,38.95,54800.0,32.4858,32.4858,32.4358,32.4441,54800.0
2006-03-17 09:30:00,39.4,39.57,39.37,39.38,323400.0,32.8189,32.9605,32.7939,32.8023,323400.0
2006-03-17 09:35:00,39.44,39.49,39.27,39.38,47600.0,32.8523,32.8939,32.7107,32.8023,47600.0
2006-03-17 09:40:00,39.36,39.56,39.36,39.55,35900.0,32.7856,32.9522,32.7856,32.9439,35900.0
2006-03-17 09:45:00,39.53,39.56,39.5,39.52,55000.0,32.9272,32.9522,32.9022,32.9189,55000.0
2006-03-17 09:50:00,39.52,39.52,39.37,39.43,47600.0,32.9189,32.9189,32.7939,32.8439,47600.0
2006-03-17 09:55:00,39.41,39.59,39.37,39.37,24300.0,32.8273,32.9772,32.7939,32.7939,24300.0
2006-03-17 10:00:00,39.38,39.52,39.37,39.49,34600.0,32.8023,32.9189,32.7939,32.8939,34600.0
2006-03-17 10:05:00,39.49,39.74,39.49,39.7,49500.0,32.8939,33.1021,32.8939,33.0688,49500.0
2006-03-17 10:10:00,39.7,39.9,39.66,39.9,77000.0,33.0688,33.2354,33.0355,33.2354,77000.0
2006-03-17 10:15:00,39.9,39.97,39.87,39.89,69000.0,33.2354,33.2937,33.2104,33.2271,69000.0
2006-03-17 10:20:00,39.89,39.92,39.79,39.81,35300.0,33.2271,33.2521,33.1438,33.1605,35300.0
2006-03-17 10:25:00,39.8,39.85,39.7,39.71,36700.0,33.1521,33.1938,33.0688,33.0772,36700.0
2006-03-17 10:30:00,39.7,39.77,39.67,39.67,23600.0,33.0688,33.1271,33.0438,33.0438,23600.0
2006-03-17 10:35:00,39.65,39.67,39.58,39.63,32000.0,33.0272,33.0438,32.9689,33.0105,32000.0
2006-03-17 10:40:00,39.61,39.7,39.61,39.67,26900.0,32.9939,33.0688,32.9939,33.0438,26900.0
2006-03-17 10:45:00,39.67,39.67,39.63,39.67,24200.0,33.0438,33.0438,33.0105,33.0438,24200.0
2006-03-17 10:50:00,39.66,39.68,39.64,39.67,26100.0,33.0355,33.0522,33.0188,33.0438,26100.0
2006-03-17 10:55:00,39.68,39.71,39.67,39.67,55000.0,33.0522,33.0772,33.0438,33.0438,55000.0
2006-03-17 11:00:00,39.66,39.7,39.65,39.7,41200.0,33.0355,33.0688,33.0272,33.0688,41200.0
2006-03-17 11:05:00,39.7,39.7,39.63,39.66,25400.0,33.0688,33.0688,33.0105,33.0355,25400.0
2006-03-17 11:10:00,39.66,39.7,39.66,39.68,15600.0,33.0355,33.0688,33.0355,33.0522,15600.0
2006-03-17 11:15:00,39.68,39.68,39.65,39.67,7800.0,33.0522,33.0522,33.0272,33.0438,7800.0
2006-03-17 11:20:00,39.67,39.67,39.62,39.62,17000.0,33.0438,33.0438,33.0022,33.0022,17000.0
2006-03-17 11:25:00,39.61,39.61,39.58,39.6,12900.0,32.9939,32.9939,32.9689,32.9855,12900.0
2006-03-17 11:30:00,39.6,39.6,39.56,39.58,19000.0,32.9855,32.9855,32.9522,32.9689,19000.0
2006-03-17 11:35:00,39.58,39.62,39.58,39.62,37900.0,32.9689,33.0022,32.9689,33.0022,37900.0
2006-03-17 11:40:00,39.62,39.65,39.61,39.62,26500.0,33.0022,33.0272,32.9939,33.0022,26500.0
2006-03-17 11:45:00,39.62,39.63,39.61,39.62,17100.0,33.0022,33.0105,32.9939,33.0022,17100.0
2006-03-17 11:50:00,39.63,39.65,39.61,39.65,9800.0,33.0105,33.0272,32.9939,33.0272,9800.0
2006-03-17 11:55:00,39.65,39.7,39.64,39.69,21100.0,33.0272,33.0688,33.0188,33.0605,21100.0
2006-03-17 12:00:00,39.7,39.72,39.69,39.71,19000.0,33.0688,33.0855,33.0605,33.0772,19000.0
2006-03-17 12:05:00,39.72,39.75,39.66,39.66,11300.0,33.0855,33.1105,33.0355,33.0355,11300.0
2006-03-17 12:10:00,39.67,39.67,39.62,39.63,6500.0,33.0438,33.0438,33.0022,33.0105,6500.0
2006-03-17 12:15:00,39.63,39.73,39.62,39.71,19900.0,33.0105,33.0938,33.0022,33.0772,19900.0
2006-03-17 12:20:00,39.72,39.77,39.72,39.76,9100.0,33.0855,33.1271,33.0855,33.1188,9100.0
2006-03-17 12:25:00,39.76,39.76,39.66,39.67,17700.0,33.1188,33.1188,33.0355,33.0438,17700.0
2006-03-17 12:30:00,39.66,39.74,39.66,39.71,9600.0,33.0355,33.1021,33.0355,33.0772,9600.0
2006-03-17 12:35:00,39.7,39.7,39.67,39.68,16400.0,33.0688,33.0688,33.0438,33.0522,16400.0
2006-03-17 12:40:00,39.69,39.73,39.69,39.73,14900.0,33.0605,33.0938,33.0605,33.0938,14900.0
2006-03-17 12:45:00,39.73,39.73,39.68,39.69,12100.0,33.0938,33.0938,33.0522,33.0605,12100.0
2006-03-17 12:50:00,39.68,39.7,39.66,39.68,13900.0,33.0522,33.0688,33.0355,33.0522,13900.0
2006-03-17 12:55:00,39.67,39.68,39.65,39.66,11100.0,33.0438,33.0522,33.0272,33.0355,11100.0
2006-03-17 13:00:00,39.67,39.69,39.66,39.67,14200.0,33.0438,33.0605,33.0355,33.0438,14200.0
2006-03-17 13:05:00,39.66,39.69,39.64,39.68,12700.0,33.0355,33.0605,33.0188,33.0522,12700.0
2006-03-17 13:10:00,39.69,39.69,39.67,39.67,5400.0,33.0605,33.0605,33.0438,33.0438,5400.0
2006-03-17 13:15:00,39.67,39.67,39.62,39.63,8900.0,33.0438,33.0438,33.0022,33.0105,8900.0
2006-03-17 13:20:00,39.63,39.63,39.58,39.58,16100.0,33.0105,33.0105,32.9689,32.9689,16100.0
2006-03-17 13:25:00,39.59,39.59,39.55,39.58,12300.0,32.9772,32.9772,32.9439,32.9689,12300.0
2006-03-17 13:30:00,39.58,39.59,39.5,39.5,20400.0,32.9689,32.9772,32.9022,32.9022,20400.0
2006-03-17 13:35:00,39.5,39.51,39.48,39.49,20600.0,32.9022,32.9106,32.8856,32.8939,20600.0
2006-03-17 13:40:00,39.48,39.49,39.47,39.47,9600.0,32.8856,32.8939,32.8772,32.8772,9600.0
2006-03-17 13:45:00,39.46,39.56,39.46,39.54,15100.0,32.8689,32.9522,32.8689,32.9356,15100.0
2006-03-17 13:50:00,39.54,39.54,39.52,39.52,29700.0,32.9356,32.9356,32.9189,32.9189,29700.0
2006-03-17 13:55:00,39.52,39.54,39.52,39.54,13600.0,32.9189,32.9356,32.9189,32.9356,13600.0
2006-03-17 14:00:00,39.54,39.56,39.53,39.56,10200.0,32.9356,32.9522,32.9272,32.9522,10200.0
2006-03-17 14:05:00,39.56,39.6,39.55,39.57,33400.0,32.9522,32.9855,32.9439,32.9605,33400.0
2006-03-17 14:10:00,39.57,39.57,39.54,39.54,7700.0,32.9605,32.9605,32.9356,32.9356,7700.0
2006-03-17 14:15:00,39.53,39.53,39.5,39.51,16900.0,32.9272,32.9272,32.9022,32.9106,16900.0
2006-03-17 14:20:00,39.5,39.5,39.48,39.5,16100.0,32.9022,32.9022,32.8856,32.9022,16100.0
2006-03-17 14:25:00,39.51,39.54,39.5,39.54,20700.0,32.9106,32.9356,32.9022,32.9356,20700.0
2006-03-17 14:30:00,39.54,39.58,39.54,39.58,29200.0,32.9356,32.9689,32.9356,32.9689,29200.0
2006-03-17 14:35:00,39.58,39.6,39.58,39.6,14500.0,32.9689,32.9855,32.9689,32.9855,14500.0
2006-03-17 14:40:00,39.6,39.66,39.59,39.65,15700.0,32.9855,33.0355,32.9772,33.0272,15700.0
2006-03-17 14:45:00,39.64,39.66,39.64,39.65,21800.0,33.0188,33.0355,33.0188,33.0272,21800.0
2006-03-17 14:50:00,39.65,39.67,39.64,39.67,42700.0,33.0272,33.0438,33.0188,33.0438,42700.0
2006-03-17 14:55:00,39.66,39.72,39.66,39.72,29700.0,33.0355,33.0855,33.0355,33.0855,29700.0
2006-03-17 15:00:00,39.71,39.72,39.69,39.7,17600.0,33.0772,33.0855,33.0605,33.0688,17600.0
2006-03-17 15:05:00,39.69,39.7,39.68,39.7,22100.0,33.0605,33.0688,33.0522,33.0688,22100.0
2006-03-17 15:10:00,39.7,39.7,39.68,39.7,21300.0,33.0688,33.0688,33.0522,33.0688,21300.0
2006-03-17 15:15:00,39.69,39.72,39.69,39.72,14400.0,33.0605,33.0855,33.0605,33.0855,14400.0
2006-03-17 15:20:00,39.72,39.72,39.62,39.63,17000.0,33.0855,33.0855,33.0022,33.0105,17000.0
2006-03-17 15:25:00,39.62,39.64,39.62,39.63,21000.0,33.0022,33.0188,33.0022,33.0105,21000.0
2006-03-17 15:30:00,39.63,39.66,39.63,39.66,22200.0,33.0105,33.0355,33.0105,33.0355,22200.0
2006-03-17 15:35:00,39.66,39.68,39.63,39.67,30200.0,33.0355,33.0522,33.0105,33.0438,30200.0
2006-03-17 15:40:00,39.68,39.71,39.67,39.69,34700.0,33.0522,33.0772,33.0438,33.0605,34700.0
2006-03-17 15:45:00,39.7,39.72,39.66,39.66,30600.0,33.0688,33.0855,33.0355,33.0355,30600.0
2006-03-17 15:50:00,39.67,39.72,39.66,39.72,36700.0,33.0438,33.0855,33.0355,33.0855,36700.0
2006-03-17 15:55:00,39.7,39.71,39.68,39.68,25400.0,33.0688,33.0772,33.0522,33.0522,25400.0
2006-03-20 09:30:00,39.69,39.77,39.59,39.59,68500.0,33.0605,33.1271,32.9772,32.9772,68500.0
2006-03-20 09:35:00,39.59,39.72,39.56,39.6,33400.0,32.9772,33.0855,32.9522,32.9855,33400.0
2006-03-20 09:40:00,39.61,39.77,39.57,39.57,38200.0,32.9939,33.1271,32.9605,32.9605,38200.0
2006-03-20 09:45:00,39.57,39.71,39.56,39.63,105500.0,32.9605,33.0772,32.9522,33.0105,105500.0
2006-03-20 09:50:00,39.63,39.63,39.53,39.55,53900.0,33.0105,33.0105,32.9272,32.9439,53900.0
2006-03-20 09:55:00,39.55,39.58,39.53,39.56,40200.0,32.9439,32.9689,32.9272,32.9522,40200.0
2006-03-20 10:00:00,39.58,39.58,39.47,39.48,47000.0,32.9689,32.9689,32.8772,32.8856,47000.0
2006-03-20 10:05:00,39.47,39.56,39.46,39.51,25900.0,32.8772,32.9522,32.8689,32.9106,25900.0
2006-03-20 10:10:00,39.5,39.56,39.49,39.52,17600.0,32.9022,32.9522,32.8939,32.9189,17600.0
2006-03-20 10:15:00,39.51,39.58,39.48,39.48,28700.0,32.9106,32.9689,32.8856,32.8856,28700.0
2006-03-20 10:20:00,39.47,39.49,39.42,39.46,26100.0,32.8772,32.8939,32.8356,32.8689,26100.0
2006-03-20 10:25:00,39.46,39.47,39.37,39.38,21700.0,32.8689,32.8772,32.7939,32.8023,21700.0
2006-03-20 10:30:00,39.38,39.4,39.3,39.31,19300.0,32.8023,32.8189,32.7356,32.744,19300.0
2006-03-20 10:35:00,39.31,39.44,39.3,39.41,24800.0,32.744,32.8523,32.7356,32.8273,24800.0
2006-03-20 10:40:00,39.4,39.41,39.36,39.36,24600.0,32.8189,32.8273,32.7856,32.7856,24600.0
2006-03-20 10:45:00,39.37,39.37,39.25,39.27,34700.0,32.7939,32.7939,32.694,32.7107,34700.0
2006-03-20 10:50:00,39.27,39.35,39.27,39.32,43000.0,32.7107,32.7773,32.7107,32.7523,43000.0
2006-03-20 10:55:00,39.32,39.33,39.29,39.3,30900.0,32.7523,32.7606,32.7273,32.7356,30900.0
2006-03-20 11:00:00,39.3,39.33,39.29,39.3,41500.0,32.7356,32.7606,32.7273,32.7356,41500.0
2006-03-20 11:05:00,39.3,39.3,39.28,39.28,37300.0,32.7356,32.7356,32.719,32.719,37300.0
2006-03-20 11:10:00,39.29,39.29,39.27,39.28,55900.0,32.7273,32.7273,32.7107,32.719,55900.0
2006-03-20 11:15:00,39.28,39.36,39.28,39.34,42100.0,32.719,32.7856,32.719,32.769,42100.0
2006-03-20 11:20:00,39.35,39.37,39.33,39.34,18900.0,32.7773,32.7939,32.7606,32.769,18900.0
2006-03-20 11:25:00,39.33,39.37,39.33,39.36,22500.0,32.7606,32.7939,32.7606,32.7856,22500.0
2006-03-20 11:30:00,39.36,39.37,39.33,39.35,25600.0,32.7856,32.7939,32.7606,32.7773,25600.0
2006-03-20 11:35:00,39.34,39.38,39.34,39.37,13000.0,32.769,32.8023,32.769,32.7939,13000.0
2006-03-20 11:40:00,39.37,39.4,39.34,39.36,12500.0,32.7939,32.8189,32.769,32.7856,12500.0
2006-03-20 11:45:00,39.36,39.36,39.27,39.3,26900.0,32.7856,32.7856,32.7107,32.7356,26900.0
2006-03-20 11:50:00,39.3,39.32,39.29,39.3,18100.0,32.7356,32.7523,32.7273,32.7356,18100.0
2006-03-20 11:55:00,39.29,39.3,39.23,39.24,13000.0,32.7273,32.7356,32.6773,32.6857,13000.0
2006-03-20 12:00:00,39.24,39.25,39.24,39.25,14100.0,32.6857,32.694,32.6857,32.694,14100.0
2006-03-20 12:05:00,39.25,39.25,39.19,39.19,22000.0,32.694,32.694,32.644,32.644,22000.0
2006-03-20 12:10:00,39.19,39.2,39.14,39.16,16900.0,32.644,32.6523,32.6024,32.619,16900.0
2006-03-20 12:15:00,39.16,39.16,39.15,39.16,7300.0,32.619,32.619,32.6107,32.619,7300.0
2006-03-20 12:20:00,39.15,39.18,39.12,39.12,30600.0,32.6107,32.6357,32.5857,32.5857,30600.0
2006-03-20 12:25:00,39.13,39.17,39.12,39.17,27200.0,32.594,32.6274,32.5857,32.6274,27200.0
2006-03-20 12:30:00,39.17,39.17,39.11,39.14,17900.0,32.6274,32.6274,32.5774,32.6024,17900.0
2006-03-20 12:35:00,39.14,39.15,39.11,39.12,9100.0,32.6024,32.6107,32.5774,32.5857,9100.0
2006-03-20 12:40:00,39.12,39.13,39.08,39.08,7700.0,32.5857,32.594,32.5524,32.5524,7700.0
2006-03-20 12:45:00,39.08,39.09,39.05,39.06,24600.0,32.5524,32.5607,32.5274,32.5357,24600.0
2006-03-20 12:50:00,39.06,39.06,38.98,38.99,18200.0,32.5357,32.5357,32.4691,32.4774,18200.0
2006-03-20 12:55:00,38.99,39.0,38.98,38.98,14900.0,32.4774,32.4858,32.4691,32.4691,14900.0
2006-03-20 13:00:00,39.0,39.0,38.97,38.97,10700.0,32.4858,32.4858,32.4608,32.4608,10700.0
2006-03-20 13:05:00,38.97,38.98,38.97,38.98,4500.0,32.4608,32.4691,32.4608,32.4691,4500.0
2006-03-20 13:10:00,38.98,38.99,38.97,38.99,17600.0,32.4691,32.4774,32.4608,32.4774,17600.0
2006-03-20 13:15:00,38.99,39.02,38.99,39.01,45000.0,32.4774,32.5024,32.4774,32.4941,45000.0
2006-03-20 13:20:00,39.01,39.03,38.99,39.0,60600.0,32.4941,32.5107,32.4774,32.4858,60600.0
2006-03-20 13:25:00,39.01,39.01,38.98,38.99,26600.0,32.4941,32.4941,32.4691,32.4774,26600.0
2006-03-20 13:30:00,39.0,39.01,38.93,38.93,31800.0,32.4858,32.4941,32.4274,32.4274,31800.0
2006-03-20 13:35:00,38.93,38.96,38.9,38.96,24800.0,32.4274,32.4524,32.4025,32.4524,24800.0
2006-03-20 13:40:00,38.96,38.96,38.92,38.96,8500.0,32.4524,32.4524,32.4191,32.4524,8500.0
2006-03-20 13:45:00,38.96,38.96,38.94,38.96,9500.0,32.4524,32.4524,32.4358,32.4524,9500.0
2006-03-20 13:50:00,38.95,38.97,38.95,38.96,8800.0,32.4441,32.4608,32.4441,32.4524,8800.0
2006-03-20 13:55:00,38.95,38.96,38.92,38.94,26200.0,32.4441,32.4524,32.4191,32.4358,26200.0
2006-03-20 14:00:00,38.95,38.99,38.95,38.96,9200.0,32.4441,32.4774,32.4441,32.4524,9200.0
2006-03-20 14:05:00,38.96,38.97,38.95,38.96,5100.0,32.4524,32.4608,32.4441,32.4524,5100.0
2006-03-20 14:10:00,38.96,38.96,38.92,38.96,19500.0,32.4524,32.4524,32.4191,32.4524,19500.0
2006-03-20 14:15:00,38.96,38.96,38.93,38.95,35500.0,32.4524,32.4524,32.4274,32.4441,35500.0
2006-03-20 14:20:00,38.95,38.95,38.93,38.94,8300.0,32.4441,32.4441,32.4274,32.4358,8300.0
2006-03-20 14:25:00,38.94,38.96,38.92,38.95,18700.0,32.4358,32.4524,32.4191,32.4441,18700.0
2006-03-20 14:30:00,38.96,38.96,38.87,38.88,17500.0,32.4524,32.4524,32.3775,32.3858,17500.0
2006-03-20 14:35:00,38.88,38.89,38.86,38.87,13000.0,32.3858,32.3941,32.3691,32.3775,13000.0
2006-03-20 14:40:00,38.87,38.87,38.85,38.85,17600.0,32.3775,32.3775,32.3608,32.3608,17600.0
2006-03-20 14:45:00,38.86,38.87,38.85,38.87,17800.0,32.3691,32.3775,32.3608,32.3775,17800.0
2006-03-20 14:50:00,38.86,38.89,38.85,38.86,29300.0,32.3691,32.3941,32.3608,32.3691,29300.0
2006-03-20 14:55:00,38.86,38.92,38.85,38.91,46500.0,32.3691,32.4191,32.3608,32.4108,46500.0
2006-03-20 15:00:00,38.92,38.98,38.91,38.98,23700.0,32.4191,32.4691,32.4108,32.4691,23700.0
2006-03-20 15:05:00,38.99,39.03,38.99,39.03,32200.0,32.4774,32.5107,32.4774,32.5107,32200.0
2006-03-20 15:10:00,39.03,39.03,39.0,39.0,10800.0,32.5107,32.5107,32.4858,32.4858,10800.0
2006-03-20 15:15:00,39.0,39.01,38.95,38.97,53100.0,32.4858,32.4941,32.4441,32.4608,53100.0
2006-03-20 15:20:00,38.97,38.97,38.95,38.96,20100.0,32.4608,32.4608,32.4441,32.4524,20100.0
2006-03-20 15:25:00,38.96,39.0,38.96,38.97,49100.0,32.4524,32.4858,32.4524,32.4608,49100.0
2006-03-20 15:30:00,38.96,39.06,38.96,39.06,44800.0,32.4524,32.5357,32.4524,32.5357,44800.0
2006-03-20 15:35:00,39.06,39.11,39.06,39.11,61500.0,32.5357,32.5774,32.5357,32.5774,61500.0
2006-03-20 15:40:00,39.11,39.16,39.1,39.15,35900.0,32.5774,32.619,32.569,32.6107,35900.0
2006-03-20 15:45:00,39.15,39.16,39.11,39.11,24500.0,32.6107,32.619,32.5774,32.5774,24500.0
2006-03-20 15:50:00,39.11,39.12,39.09,39.1,49400.0,32.5774,32.5857,32.5607,32.569,49400.0
2006-03-20 15:55:00,39.1,39.11,39.08,39.09,60900.0,32.569,32.5774,32.5524,32.5607,60900.0
2006-03-21 09:30:00,39.1,39.11,38.3,38.4,102900.0,32.569,32.5774,31.9027,31.986,102900.0
2006-03-21 09:35:00,38.31,38.57,38.31,38.5,43700.0,31.911,32.1276,31.911,32.0693,43700.0
2006-03-21 09:40:00,38.55,38.55,38.33,38.47,43400.0,32.1109,32.1109,31.9277,32.0443,43400.0
2006-03-21 09:45:00,38.46,38.6,38.4,38.47,46300.0,32.0359,32.1526,31.986,32.0443,46300.0
2006-03-21 09:50:00,38.52,38.52,38.31,38.44,22700.0,32.0859,32.0859,31.911,32.0193,22700.0
2006-03-21 09:55:00,38.42,38.66,38.41,38.61,30800.0,32.0026,32.2025,31.9943,32.1609,30800.0
2006-03-21 10:00:00,38.6,38.74,38.6,38.74,75700.0,32.1526,32.2692,32.1526,32.2692,75700.0
2006-03-21 10:05:00,38.74,38.74,38.61,38.66,51800.0,32.2692,32.2692,32.1609,32.2025,51800.0
2006-03-21 10:10:00,38.68,38.7,38.58,38.59,11700.0,32.2192,32.2359,32.1359,32.1442,11700.0
2006-03-21 10:15:00,38.59,38.59,38.44,38.46,26800.0,32.1442,32.1442,32.0193,32.0359,26800.0
2006-03-21 10:20:00,38.48,38.48,38.37,38.38,17800.0,32.0526,32.0526,31.961,31.9693,17800.0
2006-03-21 10:25:00,38.38,38.42,38.36,38.41,30700.0,31.9693,32.0026,31.9527,31.9943,30700.0
2006-03-21 10:30:00,38.41,38.56,38.41,38.45,31400.0,31.9943,32.1192,31.9943,32.0276,31400.0
2006-03-21 10:35:00,38.45,38.49,38.45,38.49,23100.0,32.0276,32.0609,32.0276,32.0609,23100.0
2006-03-21 10:40:00,38.49,38.55,38.49,38.5,39500.0,32.0609,32.1109,32.0609,32.0693,39500.0
2006-03-21 10:45:00,38.51,38.54,38.48,38.49,16200.0,32.0776,32.1026,32.0526,32.0609,16200.0
2006-03-21 10:50:00,38.49,38.5,38.44,38.49,9400.0,32.0609,32.0693,32.0193,32.0609,9400.0
2006-03-21 10:55:00,38.5,38.52,38.47,38.47,15800.0,32.0693,32.0859,32.0443,32.0443,15800.0
2006-03-21 11:00:00,38.47,38.49,38.46,38.49,19400.0,32.0443,32.0609,32.0359,32.0609,19400.0
2006-03-21 11:05:00,38.49,38.55,38.49,38.5,16500.0,32.0609,32.1109,32.0609,32.0693,16500.0
2006-03-21 11:10:00,38.5,38.52,38.48,38.52,17900.0,32.0693,32.0859,32.0526,32.0859,17900.0
2006-03-21 11:15:00,38.52,38.54,38.46,38.46,17400.0,32.0859,32.1026,32.0359,32.0359,17400.0
2006-03-21 11:20:00,38.47,38.5,38.46,38.48,29500.0,32.0443,32.0693,32.0359,32.0526,29500.0
2006-03-21 11:25:00,38.48,38.55,38.48,38.51,25600.0,32.0526,32.1109,32.0526,32.0776,25600.0
2006-03-21 11:30:00,38.51,38.61,38.49,38.61,25000.0,32.0776,32.1609,32.0609,32.1609,25000.0
2006-03-21 11:35:00,38.62,38.65,38.57,38.6,287700.0,32.1692,32.1942,32.1276,32.1526,287700.0
2006-03-21 11:40:00,38.6,38.78,38.59,38.76,53400.0,32.1526,32.3025,32.1442,32.2858,53400.0
2006-03-21 11:45:00,38.76,38.81,38.74,38.79,32800.0,32.2858,32.3275,32.2692,32.3108,32800.0
2006-03-21 11:50:00,38.76,38.77,38.73,38.74,12100.0,32.2858,32.2942,32.2608,32.2692,12100.0
2006-03-21 11:55:00,38.75,38.78,38.68,38.68,17600.0,32.2775,32.3025,32.2192,32.2192,17600.0
2006-03-21 12:00:00,38.69,38.7,38.67,38.69,8900.0,32.2275,32.2359,32.2109,32.2275,8900.0
2006-03-21 12:05:00,38.68,38.7,38.64,38.7,15000.0,32.2192,32.2359,32.1859,32.2359,15000.0
2006-03-21 12:10:00,38.69,38.71,38.66,38.66,6300.0,32.2275,32.2442,32.2025,32.2025,6300.0
2006-03-21 12:15:00,38.67,38.73,38.67,38.73,11400.0,32.2109,32.2608,32.2109,32.2608,11400.0
2006-03-21 12:20:00,38.73,38.75,38.64,38.67,16000.0,32.2608,32.2775,32.1859,32.2109,16000.0
2006-03-21 12:25:00,38.66,38.69,38.66,38.68,8400.0,32.2025,32.2275,32.2025,32.2192,8400.0
2006-03-21 12:30:00,38.68,38.71,38.67,38.68,7200.0,32.2192,32.2442,32.2109,32.2192,7200.0
2006-03-21 12:35:00,38.68,38.69,38.67,38.68,6500.0,32.2192,32.2275,32.2109,32.2192,6500.0
2006-03-21 12:40:00,38.69,38.7,38.68,38.7,6700.0,32.2275,32.2359,32.2192,32.2359,6700.0
2006-03-21 12:45:00,38.7,38.75,38.68,38.75,13500.0,32.2359,32.2775,32.2192,32.2775,13500.0
2006-03-21 12:50:00,38.76,38.79,38.73,38.73,25500.0,32.2858,32.3108,32.2608,32.2608,25500.0
2006-03-21 12:55:00,38.74,38.76,38.71,38.75,12500.0,32.2692,32.2858,32.2442,32.2775,12500.0
2006-03-21 13:00:00,38.75,38.76,38.71,38.74,27100.0,32.2775,32.2858,32.2442,32.2692,27100.0
2006-03-21 13:05:00,38.75,38.78,38.71,38.73,19800.0,32.2775,32.3025,32.2442,32.2608,19800.0
2006-03-21 13:10:00,38.73,38.78,38.71,38.75,18200.0,32.2608,32.3025,32.2442,32.2775,18200.0
2006-03-21 13:15:00,38.75,38.77,38.74,38.77,10700.0,32.2775,32.2942,32.2692,32.2942,10700.0
2006-03-21 13:20:00,38.75,38.79,38.73,38.73,16700.0,32.2775,32.3108,32.2608,32.2608,16700.0
2006-03-21 13:25:00,38.74,38.76,38.68,38.71,7500.0,32.2692,32.2858,32.2192,32.2442,7500.0
2006-03-21 13:30:00,38.72,38.81,38.72,38.76,8700.0,32.2525,32.3275,32.2525,32.2858,8700.0
2006-03-21 13:35:00,38.74,38.77,38.7,38.71,7300.0,32.2692,32.2942,32.2359,32.2442,7300.0
2006-03-21 13:40:00,38.7,38.7,38.62,38.62,11400.0,32.2359,32.2359,32.1692,32.1692,11400.0
2006-03-21 13:45:00,38.61,38.61,38.46,38.5,49600.0,32.1609,32.1609,32.0359,32.0693,49600.0
2006-03-21 13:50:00,38.49,38.57,38.48,38.56,36700.0,32.0609,32.1276,32.0526,32.1192,36700.0
2006-03-21 13:55:00,38.55,38.57,38.46,38.57,16500.0,32.1109,32.1276,32.0359,32.1276,16500.0
2006-03-21 14:00:00,38.56,38.6,38.56,38.59,12600.0,32.1192,32.1526,32.1192,32.1442,12600.0
2006-03-21 14:05:00,38.59,38.61,38.52,38.52,26100.0,32.1442,32.1609,32.0859,32.0859,26100.0
2006-03-21 14:10:00,38.52,38.55,38.42,38.47,29600.0,32.0859,32.1109,32.0026,32.0443,29600.0
2006-03-21 14:15:00,38.47,38.51,38.47,38.5,16300.0,32.0443,32.0776,32.0443,32.0693,16300.0
2006-03-21 14:20:00,38.5,38.56,38.5,38.51,22200.0,32.0693,32.1192,32.0693,32.0776,22200.0
2006-03-21 14:25:00,38.51,38.51,38.44,38.44,83200.0,32.0776,32.0776,32.0193,32.0193,83200.0
2006-03-21 14:30:00,38.44,38.44,38.38,38.44,29800.0,32.0193,32.0193,31.9693,32.0193,29800.0
2006-03-21 14:35:00,38.43,38.43,38.4,38.4,9300.0,32.011,32.011,31.986,31.986,9300.0
2006-03-21 14:40:00,38.41,38.43,38.35,38.39,24300.0,31.9943,32.011,31.9443,31.9776,24300.0
2006-03-21 14:45:00,38.35,38.36,38.24,38.24,57800.0,31.9443,31.9527,31.8527,31.8527,57800.0
2006-03-21 14:50:00,38.24,38.26,38.16,38.17,69600.0,31.8527,31.8694,31.7861,31.7944,69600.0
2006-03-21 14:55:00,38.16,38.16,38.05,38.09,85100.0,31.7861,31.7861,31.6944,31.7277,85100.0
2006-03-21 15:00:00,38.08,38.09,38.01,38.01,96900.0,31.7194,31.7277,31.6611,31.6611,96900.0
2006-03-21 15:05:00,38.0,38.01,37.84,37.9,154800.0,31.6528,31.6611,31.5195,31.5695,154800.0
2006-03-21 15:10:00,37.92,37.92,37.87,37.89,146200.0,31.5861,31.5861,31.5445,31.5612,146200.0
2006-03-21 15:15:00,37.89,37.94,37.87,37.92,118100.0,31.5612,31.6028,31.5445,31.5861,118100.0
2006-03-21 15:20:00,37.92,37.92,37.82,37.82,67700.0,31.5861,31.5861,31.5028,31.5028,67700.0
2006-03-21 15:25:00,37.82,37.82,37.73,37.73,71600.0,31.5028,31.5028,31.4279,31.4279,71600.0
2006-03-21 15:30:00,37.73,37.79,37.7,37.72,123600.0,31.4279,31.4779,31.4029,31.4196,123600.0
2006-03-21 15:35:00,37.72,37.74,37.7,37.72,133800.0,31.4196,31.4362,31.4029,31.4196,133800.0
2006-03-21 15:40:00,37.73,37.73,37.67,37.71,66600.0,31.4279,31.4279,31.3779,31.4112,66600.0
2006-03-21 15:45:00,37.72,37.76,37.7,37.71,89500.0,31.4196,31.4529,31.4029,31.4112,89500.0
2006-03-21 15:50:00,37.71,37.74,37.69,37.72,123800.0,31.4112,31.4362,31.3946,31.4196,123800.0
2006-03-21 15:55:00,37.72,37.73,37.67,37.71,200200.0,31.4196,31.4279,31.3779,31.4112,200200.0
2006-03-22 09:30:00,37.75,37.98,37.71,37.98,37100.0,31.4445,31.6361,31.4112,31.6361,37100.0
2006-03-22 09:35:00,37.99,38.08,37.9,38.08,52100.0,31.6445,31.7194,31.5695,31.7194,52100.0
2006-03-22 09:40:00,38.06,38.15,37.99,38.09,49300.0,31.7028,31.7777,31.6445,31.7277,49300.0
2006-03-22 09:45:00,38.09,38.09,37.91,37.91,32700.0,31.7277,31.7277,31.5778,31.5778,32700.0
2006-03-22 09:50:00,37.92,37.98,37.79,37.86,34900.0,31.5861,31.6361,31.4779,31.5362,34900.0
2006-03-22 09:55:00,37.86,37.98,37.84,37.98,13200.0,31.5362,31.6361,31.5195,31.6361,13200.0
2006-03-22 10:00:00,37.98,38.09,37.95,38.08,29600.0,31.6361,31.7277,31.6111,31.7194,29600.0
2006-03-22 10:05:00,38.1,38.19,38.07,38.07,36500.0,31.7361,31.811,31.7111,31.7111,36500.0
2006-03-22 10:10:00,38.06,38.19,38.06,38.14,36700.0,31.7028,31.811,31.7028,31.7694,36700.0
2006-03-22 10:15:00,38.15,38.22,38.11,38.22,21500.0,31.7777,31.836,31.7444,31.836,21500.0
2006-03-22 10:20:00,38.22,38.23,38.14,38.23,16200.0,31.836,31.8444,31.7694,31.8444,16200.0
2006-03-22 10:25:00,38.23,38.24,38.16,38.19,19000.0,31.8444,31.8527,31.7861,31.811,19000.0
2006-03-22 10:30:00,38.2,38.21,38.16,38.17,26900.0,31.8194,31.8277,31.7861,31.7944,26900.0
2006-03-22 10:35:00,38.15,38.24,38.12,38.2,44800.0,31.7777,31.8527,31.7527,31.8194,44800.0
2006-03-22 10:40:00,38.21,38.21,38.15,38.17,39500.0,31.8277,31.8277,31.7777,31.7944,39500.0
2006-03-22 10:45:00,38.18,38.25,38.18,38.22,35100.0,31.8027,31.861,31.8027,31.836,35100.0
2006-03-22 10:50:00,38.22,38.23,38.04,38.04,12300.0,31.836,31.8444,31.6861,31.6861,12300.0
2006-03-22 10:55:00,38.04,38.04,37.88,37.88,23700.0,31.6861,31.6861,31.5528,31.5528,23700.0
2006-03-22 11:00:00,37.88,37.97,37.87,37.92,55800.0,31.5528,31.6278,31.5445,31.5861,55800.0
2006-03-22 11:05:00,37.91,37.99,37.88,37.96,23800.0,31.5778,31.6445,31.5528,31.6195,23800.0
2006-03-22 11:10:00,37.93,37.93,37.82,37.86,30300.0,31.5945,31.5945,31.5028,31.5362,30300.0
2006-03-22 11:15:00,37.86,37.87,37.82,37.87,28100.0,31.5362,31.5445,31.5028,31.5445,28100.0
2006-03-22 11:20:00,37.86,37.88,37.85,37.87,8600.0,31.5362,31.5528,31.5278,31.5445,8600.0
2006-03-22 11:25:00,37.87,37.88,37.81,37.86,25600.0,31.5445,31.5528,31.4945,31.5362,25600.0
2006-03-22 11:30:00,37.87,37.87,37.79,37.82,17200.0,31.5445,31.5445,31.4779,31.5028,17200.0
2006-03-22 11:35:00,37.81,37.96,37.81,37.95,129600.0,31.4945,31.6195,31.4945,31.6111,129600.0
2006-03-22 11:40:00,37.95,37.98,37.9,37.92,14500.0,31.6111,31.6361,31.5695,31.5861,14500.0
2006-03-22 11:45:00,37.92,38.0,37.9,37.99,35300.0,31.5861,31.6528,31.5695,31.6445,35300.0
2006-03-22 11:50:00,37.99,37.99,37.84,37.84,19300.0,31.6445,31.6445,31.5195,31.5195,19300.0
2006-03-22 11:55:00,37.85,37.89,37.84,37.88,21400.0,31.5278,31.5612,31.5195,31.5528,21400.0
2006-03-22 12:00:00,37.89,37.91,37.89,37.9,33800.0,31.5612,31.5778,31.5612,31.5695,33800.0
2006-03-22 12:05:00,37.88,37.93,37.87,37.91,26500.0,31.5528,31.5945,31.5445,31.5778,26500.0
2006-03-22 12:10:00,37.91,37.93,37.9,37.9,12700.0,31.5778,31.5945,31.5695,31.5695,12700.0
2006-03-22 12:15:00,37.9,37.91,37.82,37.82,24600.0,31.5695,31.5778,31.5028,31.5028,24600.0
2006-03-22 12:20:00,37.85,37.86,37.84,37.86,16100.0,31.5278,31.5362,31.5195,31.5362,16100.0
2006-03-22 12:25:00,37.86,37.9,37.83,37.89,40300.0,31.5362,31.5695,31.5112,31.5612,40300.0
2006-03-22 12:30:00,37.88,37.9,37.85,37.86,19400.0,31.5528,31.5695,31.5278,31.5362,19400.0
2006-03-22 12:35:00,37.86,37.87,37.84,37.86,21100.0,31.5362,31.5445,31.5195,31.5362,21100.0
2006-03-22 12:40:00,37.87,37.88,37.85,37.85,11800.0,31.5445,31.5528,31.5278,31.5278,11800.0
2006-03-22 12:45:00,37.85,37.88,37.85,37.87,21900.0,31.5278,31.5528,31.5278,31.5445,21900.0
2006-03-22 12:50:00,37.86,37.87,37.84,37.85,9200.0,31.5362,31.5445,31.5195,31.5278,9200.0
2006-03-22 12:55:00,37.85,37.85,37.84,37.85,4200.0,31.5278,31.5278,31.5195,31.5278,4200.0
2006-03-22 13:00:00,37.86,37.89,37.83,37.86,16300.0,31.5362,31.5612,31.5112,31.5362,16300.0
2006-03-22 13:05:00,37.86,37.96,37.84,37.95,31000.0,31.5362,31.6195,31.5195,31.6111,31000.0
2006-03-22 13:10:00,37.95,37.96,37.89,37.89,15400.0,31.6111,31.6195,31.5612,31.5612,15400.0
2006-03-22 13:15:00,37.89,37.97,37.89,37.92,24200.0,31.5612,31.6278,31.5612,31.5861,24200.0
2006-03-22 13:20:00,37.92,37.94,37.9,37.93,11900.0,31.5861,31.6028,31.5695,31.5945,11900.0
2006-03-22 13:25:00,37.93,38.0,37.93,37.99,19700.0,31.5945,31.6528,31.5945,31.6445,19700.0
2006-03-22 13:30:00,37.98,37.99,37.96,37.97,18200.0,31.6361,31.6445,31.6195,31.6278,18200.0
2006-03-22 13:35:00,37.97,37.98,37.93,37.97,35100.0,31.6278,31.6361,31.5945,31.6278,35100.0
2006-03-22 13:40:00,37.97,38.0,37.96,37.97,20700.0,31.6278,31.6528,31.6195,31.6278,20700.0
2006-03-22 13:45:00,37.97,37.97,37.91,37.94,27800.0,31.6278,31.6278,31.5778,31.6028,27800.0
2006-03-22 13:50:00,37.95,37.95,37.89,37.92,22100.0,31.6111,31.6111,31.5612,31.5861,22100.0
2006-03-22 13:55:00,37.9,37.91,37.84,37.84,17100.0,31.5695,31.5778,31.5195,31.5195,17100.0
2006-03-22 14:00:00,37.84,37.9,37.84,37.88,17300.0,31.5195,31.5695,31.5195,31.5528,17300.0
2006-03-22 14:05:00,37.88,37.89,37.81,37.85,19100.0,31.5528,31.5612,31.4945,31.5278,19100.0
2006-03-22 14:10:00,37.85,37.87,37.81,37.84,37200.0,31.5278,31.5445,31.4945,31.5195,37200.0
2006-03-22 14:15:00,37.84,37.85,37.82,37.85,26400.0,31.5195,31.5278,31.5028,31.5278,26400.0
2006-03-22 14:20:00,37.85,37.85,37.8,37.82,13000.0,31.5278,31.5278,31.4862,31.5028,13000.0
2006-03-22 14:25:00,37.83,37.85,37.78,37.79,23900.0,31.5112,31.5278,31.4695,31.4779,23900.0
2006-03-22 14:30:00,37.8,37.8,37.75,37.8,22700.0,31.4862,31.4862,31.4445,31.4862,22700.0
2006-03-22 14:35:00,37.81,37.86,37.81,37.83,20500.0,31.4945,31.5362,31.4945,31.5112,20500.0
2006-03-22 14:40:00,37.83,37.84,37.82,37.83,14200.0,31.5112,31.5195,31.5028,31.5112,14200.0
2006-03-22 14:45:00,37.84,37.87,37.82,37.83,26700.0,31.5195,31.5445,31.5028,31.5112,26700.0
2006-03-22 14:50:00,37.83,37.9,37.83,37.86,26000.0,31.5112,31.5695,31.5112,31.5362,26000.0
2006-03-22 14:55:00,37.85,37.87,37.81,37.85,20000.0,31.5278,31.5445,31.4945,31.5278,20000.0
2006-03-22 15:00:00,37.84,37.84,37.78,37.79,19300.0,31.5195,31.5195,31.4695,31.4779,19300.0
2006-03-22 15:05:00,37.78,37.81,37.74,37.75,24400.0,31.4695,31.4945,31.4362,31.4445,24400.0
2006-03-22 15:10:00,37.75,37.76,37.72,37.72,19300.0,31.4445,31.4529,31.4196,31.4196,19300.0
2006-03-22 15:15:00,37.73,37.77,37.72,37.76,39300.0,31.4279,31.4612,31.4196,31.4529,39300.0
2006-03-22 15:20:00,37.76,37.78,37.75,37.76,32800.0,31.4529,31.4695,31.4445,31.4529,32800.0
2006-03-22 15:25:00,37.76,37.8,37.75,37.79,35200.0,31.4529,31.4862,31.4445,31.4779,35200.0
2006-03-22 15:30:00,37.79,37.88,37.79,37.82,21700.0,31.4779,31.5528,31.4779,31.5028,21700.0
2006-03-22 15:35:00,37.82,37.82,37.74,37.78,27000.0,31.5028,31.5028,31.4362,31.4695,27000.0
2006-03-22 15:40:00,37.78,37.83,37.77,37.83,32800.0,31.4695,31.5112,31.4612,31.5112,32800.0
2006-03-22 15:45:00,37.83,37.85,37.81,37.81,40700.0,31.5112,31.5278,31.4945,31.4945,40700.0
2006-03-22 15:50:00,37.82,37.84,37.79,37.8,40200.0,31.5028,31.5195,31.4779,31.4862,40200.0
2006-03-22 15:55:00,37.8,37.83,37.79,37.8,24700.0,31.4862,31.5112,31.4779,31.4862,24700.0
2006-03-23 09:30:00,37.98,38.16,37.98,38.04,73900.0,31.6361,31.7861,31.6361,31.6861,73900.0
2006-03-23 09:35:00,38.04,38.12,37.84,38.12,32400.0,31.6861,31.7527,31.5195,31.7527,32400.0
2006-03-23 09:40:00,38.12,38.12,37.88,38.01,44200.0,31.7527,31.7527,31.5528,31.6611,44200.0
2006-03-23 09:45:00,38.04,38.11,37.96,38.1,36700.0,31.6861,31.7444,31.6195,31.7361,36700.0
2006-03-23 09:50:00,38.1,38.12,38.01,38.1,36100.0,31.7361,31.7527,31.6611,31.7361,36100.0
2006-03-23 09:55:00,38.1,38.1,37.98,38.02,19900.0,31.7361,31.7361,31.6361,31.6694,19900.0
2006-03-23 10:00:00,38.02,38.45,38.02,38.23,192800.0,31.6694,32.0276,31.6694,31.8444,192800.0
2006-03-23 10:05:00,38.23,38.52,38.22,38.52,73100.0,31.8444,32.0859,31.836,32.0859,73100.0
2006-03-23 10:10:00,38.52,38.55,38.37,38.53,48700.0,32.0859,32.1109,31.961,32.0943,48700.0
2006-03-23 10:15:00,38.53,38.53,38.4,38.5,33400.0,32.0943,32.0943,31.986,32.0693,33400.0
2006-03-23 10:20:00,38.49,38.5,38.38,38.5,42300.0,32.0609,32.0693,31.9693,32.0693,42300.0
2006-03-23 10:25:00,38.49,38.5,38.36,38.38,50100.0,32.0609,32.0693,31.9527,31.9693,50100.0
2006-03-23 10:30:00,38.38,38.39,38.2,38.22,59600.0,31.9693,31.9776,31.8194,31.836,59600.0
2006-03-23 10:35:00,38.23,38.34,38.22,38.28,28100.0,31.8444,31.936,31.836,31.886,28100.0
2006-03-23 10:40:00,38.28,38.3,38.17,38.18,26300.0,31.886,31.9027,31.7944,31.8027,26300.0
2006-03-23 10:45:00,38.2,38.3,38.2,38.3,22200.0,31.8194,31.9027,31.8194,31.9027,22200.0
2006-03-23 10:50:00,38.3,38.31,38.24,38.24,36200.0,31.9027,31.911,31.8527,31.8527,36200.0
2006-03-23 10:55:00,38.26,38.27,38.24,38.26,30900.0,31.8694,31.8777,31.8527,31.8694,30900.0
2006-03-23 11:00:00,38.25,38.27,38.14,38.15,42200.0,31.861,31.8777,31.7694,31.7777,42200.0
2006-03-23 11:05:00,38.15,38.31,38.15,38.31,17500.0,31.7777,31.911,31.7777,31.911,17500.0
2006-03-23 11:10:00,38.32,38.41,38.32,38.4,36600.0,31.9193,31.9943,31.9193,31.986,36600.0
2006-03-23 11:15:00,38.4,38.49,38.4,38.48,16300.0,31.986,32.0609,31.986,32.0526,16300.0
2006-03-23 11:20:00,38.49,38.59,38.46,38.57,16800.0,32.0609,32.1442,32.0359,32.1276,16800.0
2006-03-23 11:25:00,38.59,38.7,38.59,38.7,36500.0,32.1442,32.2359,32.1442,32.2359,36500.0
2006-03-23 11:30:00,38.7,38.84,38.69,38.82,62400.0,32.2359,32.3525,32.2275,32.3358,62400.0
2006-03-23 11:35:00,38.83,38.85,38.8,38.81,25900.0,32.3441,32.3608,32.3192,32.3275,25900.0
2006-03-23 11:40:00,38.79,38.85,38.79,38.82,15900.0,32.3108,32.3608,32.3108,32.3358,15900.0
2006-03-23 11:45:00,38.82,38.86,38.82,38.82,15700.0,32.3358,32.3691,32.3358,32.3358,15700.0
2006-03-23 11:50:00,38.8,38.87,38.78,38.85,11300.0,32.3192,32.3775,32.3025,32.3608,11300.0
2006-03-23 11:55:00,38.85,39.02,38.84,39.02,31700.0,32.3608,32.5024,32.3525,32.5024,31700.0
2006-03-23 12:00:00,39.02,39.15,39.02,39.13,22000.0,32.5024,32.6107,32.5024,32.594,22000.0
2006-03-23 12:05:00,39.13,39.13,39.07,39.1,36100.0,32.594,32.594,32.5441,32.569,36100.0
2006-03-23 12:10:00,39.1,39.11,39.04,39.05,17100.0,32.569,32.5774,32.5191,32.5274,17100.0
2006-03-23 12:15:00,39.05,39.06,39.04,39.04,10000.0,32.5274,32.5357,32.5191,32.5191,10000.0
2006-03-23 12:20:00,39.03,39.11,39.02,39.11,17500.0,32.5107,32.5774,32.5024,32.5774,17500.0
2006-03-23 12:25:00,39.11,39.11,39.02,39.06,22900.0,32.5774,32.5774,32.5024,32.5357,22900.0
2006-03-23 12:30:00,39.05,39.11,39.04,39.09,17000.0,32.5274,32.5774,32.5191,32.5607,17000.0
2006-03-23 12:35:00,39.1,39.1,39.05,39.05,8600.0,32.569,32.569,32.5274,32.5274,8600.0
2006-03-23 12:40:00,39.05,39.13,39.04,39.13,21700.0,32.5274,32.594,32.5191,32.594,21700.0
2006-03-23 12:45:00,39.13,39.18,39.13,39.18,11600.0,32.594,32.6357,32.594,32.6357,11600.0
2006-03-23 12:50:00,39.18,39.2,39.17,39.2,11500.0,32.6357,32.6523,32.6274,32.6523,11500.0
2006-03-23 12:55:00,39.2,39.2,39.14,39.17,24500.0,32.6523,32.6523,32.6024,32.6274,24500.0
2006-03-23 13:00:00,39.18,39.18,39.16,39.18,10400.0,32.6357,32.6357,32.619,32.6357,10400.0
2006-03-23 13:05:00,39.19,39.23,39.18,39.23,31600.0,32.644,32.6773,32.6357,32.6773,31600.0
2006-03-23 13:10:00,39.23,39.24,39.16,39.17,18500.0,32.6773,32.6857,32.619,32.6274,18500.0
2006-03-23 13:15:00,39.16,39.26,39.16,39.25,35500.0,32.619,32.7023,32.619,32.694,35500.0
2006-03-23 13:20:00,39.24,39.32,39.23,39.31,16200.0,32.6857,32.7523,32.6773,32.744,16200.0
2006-03-23 13:25:00,39.31,39.35,39.31,39.33,19400.0,32.744,32.7773,32.744,32.7606,19400.0
2006-03-23 13:30:00,39.33,39.35,39.31,39.35,11400.0,32.7606,32.7773,32.744,32.7773,11400.0
2006-03-23 13:35:00,39.34,39.44,39.34,39.41,15500.0,32.769,32.8523,32.769,32.8273,15500.0
2006-03-23 13:40:00,39.42,39.47,39.25,39.35,93600.0,32.8356,32.8772,32.694,32.7773,93600.0
2006-03-23 13:45:00,39.39,39.51,39.36,39.47,29700.0,32.8106,32.9106,32.7856,32.8772,29700.0
2006-03-23 13:50:00,39.47,39.49,39.46,39.47,15900.0,32.8772,32.8939,32.8689,32.8772,15900.0
2006-03-23 13:55:00,39.47,39.54,39.46,39.53,26600.0,32.8772,32.9356,32.8689,32.9272,26600.0
2006-03-23 14:00:00,39.53,39.57,39.5,39.53,30800.0,32.9272,32.9605,32.9022,32.9272,30800.0
2006-03-23 14:05:00,39.53,39.54,39.4,39.4,39300.0,32.9272,32.9356,32.8189,32.8189,39300.0
2006-03-23 14:10:00,39.4,39.4,39.3,39.3,27500.0,32.8189,32.8189,32.7356,32.7356,27500.0
2006-03-23 14:15:00,39.33,39.38,39.3,39.36,71100.0,32.7606,32.8023,32.7356,32.7856,71100.0
2006-03-23 14:20:00,39.35,39.43,39.33,39.4,34600.0,32.7773,32.8439,32.7606,32.8189,34600.0
2006-03-23 14:25:00,39.43,39.43,39.39,39.43,17500.0,32.8439,32.8439,32.8106,32.8439,17500.0
2006-03-23 14:30:00,39.43,39.45,39.39,39.4,22900.0,32.8439,32.8606,32.8106,32.8189,22900.0
2006-03-23 14:35:00,39.4,39.41,39.39,39.39,15200.0,32.8189,32.8273,32.8106,32.8106,15200.0
2006-03-23 14:40:00,39.4,39.42,39.39,39.39,62200.0,32.8189,32.8356,32.8106,32.8106,62200.0
2006-03-23 14:45:00,39.39,39.42,39.36,39.4,53400.0,32.8106,32.8356,32.7856,32.8189,53400.0
2006-03-23 14:50:00,39.4,39.45,39.4,39.43,71700.0,32.8189,32.8606,32.8189,32.8439,71700.0
2006-03-23 14:55:00,39.44,39.46,39.42,39.46,107400.0,32.8523,32.8689,32.8356,32.8689,107400.0
2006-03-23 15:00:00,39.46,39.5,39.45,39.5,216100.0,32.8689,32.9022,32.8606,32.9022,216100.0
2006-03-23 15:05:00,39.5,39.55,39.48,39.5,111700.0,32.9022,32.9439,32.8856,32.9022,111700.0
2006-03-23 15:10:00,39.5,39.55,39.4,39.4,37200.0,32.9022,32.9439,32.8189,32.8189,37200.0
2006-03-23 15:15:00,39.4,39.4,39.32,39.32,46500.0,32.8189,32.8189,32.7523,32.7523,46500.0
2006-03-23 15:20:00,39.32,39.4,39.3,39.35,56400.0,32.7523,32.8189,32.7356,32.7773,56400.0
2006-03-23 15:25:00,39.35,39.4,39.35,39.4,23700.0,32.7773,32.8189,32.7773,32.8189,23700.0
2006-03-23 15:30:00,39.4,39.45,39.34,39.35,25700.0,32.8189,32.8606,32.769,32.7773,25700.0
2006-03-23 15:35:00,39.34,39.36,39.29,39.35,44600.0,32.769,32.7856,32.7273,32.7773,44600.0
2006-03-23 15:40:00,39.34,39.34,39.26,39.3,29200.0,32.769,32.769,32.7023,32.7356,29200.0
2006-03-23 15:45:00,39.3,39.3,39.22,39.24,65100.0,32.7356,32.7356,32.669,32.6857,65100.0
2006-03-23 15:50:00,39.24,39.34,39.23,39.34,94500.0,32.6857,32.769,32.6773,32.769,94500.0
2006-03-23 15:55:00,39.33,39.41,39.31,39.41,121100.0,32.7606,32.8273,32.744,32.8273,121100.0
2006-03-24 09:30:00,40.22,40.22,38.64,39.21,35800.0,33.502,33.502,32.1859,32.6607,35800.0
2006-03-24 09:35:00,39.22,39.33,39.1,39.25,27500.0,32.669,32.7606,32.569,32.694,27500.0
2006-03-24 09:40:00,39.22,39.22,39.11,39.15,18100.0,32.669,32.669,32.5774,32.6107,18100.0
2006-03-24 09:45:00,39.15,39.15,39.07,39.13,23100.0,32.6107,32.6107,32.5441,32.594,23100.0
2006-03-24 09:50:00,39.14,39.16,39.08,39.09,31400.0,32.6024,32.619,32.5524,32.5607,31400.0
2006-03-24 09:55:00,39.1,39.25,39.08,39.21,38900.0,32.569,32.694,32.5524,32.6607,38900.0
2006-03-24 10:00:00,39.18,39.19,38.65,38.71,150000.0,32.6357,32.644,32.1942,32.2442,150000.0
2006-03-24 10:05:00,38.71,38.97,38.65,38.95,117600.0,32.2442,32.4608,32.1942,32.4441,117600.0
2006-03-24 10:10:00,38.95,39.16,38.94,39.14,56700.0,32.4441,32.619,32.4358,32.6024,56700.0
2006-03-24 10:15:00,39.13,39.35,39.05,39.21,93000.0,32.594,32.7773,32.5274,32.6607,93000.0
2006-03-24 10:20:00,39.21,39.21,39.05,39.1,26100.0,32.6607,32.6607,32.5274,32.569,26100.0
2006-03-24 10:25:00,39.1,39.29,38.97,39.23,29200.0,32.569,32.7273,32.4608,32.6773,29200.0
2006-03-24 10:30:00,39.24,39.31,39.18,39.31,43400.0,32.6857,32.744,32.6357,32.744,43400.0
2006-03-24 10:35:00,39.31,39.31,39.17,39.27,22400.0,32.744,32.744,32.6274,32.7107,22400.0
2006-03-24 10:40:00,39.27,39.35,39.26,39.31,15700.0,32.7107,32.7773,32.7023,32.744,15700.0
2006-03-24 10:45:00,39.31,39.32,39.28,39.32,13400.0,32.744,32.7523,32.719,32.7523,13400.0
2006-03-24 10:50:00,39.32,39.53,39.31,39.53,38900.0,32.7523,32.9272,32.744,32.9272,38900.0
2006-03-24 10:55:00,39.52,39.54,39.4,39.49,33600.0,32.9189,32.9356,32.8189,32.8939,33600.0
2006-03-24 11:00:00,39.49,39.61,39.43,39.61,27800.0,32.8939,32.9939,32.8439,32.9939,27800.0
2006-03-24 11:05:00,39.61,39.75,39.6,39.7,54300.0,32.9939,33.1105,32.9855,33.0688,54300.0
2006-03-24 11:10:00,39.7,39.8,39.68,39.68,29500.0,33.0688,33.1521,33.0522,33.0522,29500.0
2006-03-24 11:15:00,39.68,39.78,39.63,39.77,55300.0,33.0522,33.1355,33.0105,33.1271,55300.0
2006-03-24 11:20:00,39.77,40.0,39.77,40.0,44100.0,33.1271,33.3187,33.1271,33.3187,44100.0
2006-03-24 11:25:00,40.0,40.2,39.96,40.19,92800.0,33.3187,33.4853,33.2854,33.477,92800.0
2006-03-24 11:30:00,40.19,40.22,40.1,40.13,75400.0,33.477,33.502,33.402,33.427,75400.0
2006-03-24 11:35:00,40.12,40.14,39.91,40.01,61900.0,33.4187,33.4353,33.2438,33.327,61900.0
2006-03-24 11:40:00,40.01,40.1,40.01,40.03,32400.0,33.327,33.402,33.327,33.3437,32400.0
2006-03-24 11:45:00,40.02,40.23,40.02,40.19,54100.0,33.3354,33.5103,33.3354,33.477,54100.0
2006-03-24 11:50:00,40.19,40.21,40.16,40.2,65900.0,33.477,33.4936,33.452,33.4853,65900.0
2006-03-24 11:55:00,40.2,40.21,40.16,40.17,55700.0,33.4853,33.4936,33.452,33.4603,55700.0
2006-03-24 12:00:00,40.16,40.25,40.15,40.15,58300.0,33.452,33.527,33.4437,33.4437,58300.0
2006-03-24 12:05:00,40.15,40.16,40.0,40.03,49700.0,33.4437,33.452,33.3187,33.3437,49700.0
2006-03-24 12:10:00,40.03,40.04,39.99,40.04,48200.0,33.3437,33.352,33.3104,33.352,48200.0
2006-03-24 12:15:00,40.04,40.06,40.02,40.02,16900.0,33.352,33.3687,33.3354,33.3354,16900.0
2006-03-24 12:20:00,40.01,40.01,39.94,39.95,20300.0,33.327,33.327,33.2687,33.2771,20300.0
2006-03-24 12:25:00,39.93,39.94,39.91,39.91,6800.0,33.2604,33.2687,33.2438,33.2438,6800.0
2006-03-24 12:30:00,39.9,40.01,39.9,40.0,18500.0,33.2354,33.327,33.2354,33.3187,18500.0
2006-03-24 12:35:00,40.0,40.0,39.89,39.9,14100.0,33.3187,33.3187,33.2271,33.2354,14100.0
2006-03-24 12:40:00,39.89,39.89,39.84,39.89,19600.0,33.2271,33.2271,33.1854,33.2271,19600.0
2006-03-24 12:45:00,39.89,39.91,39.86,39.87,12600.0,33.2271,33.2438,33.2021,33.2104,12600.0
2006-03-24 12:50:00,39.88,39.91,39.82,39.86,21200.0,33.2188,33.2438,33.1688,33.2021,21200.0
2006-03-24 12:55:00,39.87,39.94,39.85,39.9,9300.0,33.2104,33.2687,33.1938,33.2354,9300.0
2006-03-24 13:00:00,39.9,39.91,39.86,39.87,13500.0,33.2354,33.2438,33.2021,33.2104,13500.0
2006-03-24 13:05:00,39.87,39.93,39.87,39.9,10200.0,33.2104,33.2604,33.2104,33.2354,10200.0
2006-03-24 13:10:00,39.89,39.9,39.85,39.87,19500.0,33.2271,33.2354,33.1938,33.2104,19500.0
2006-03-24 13:15:00,39.88,39.89,39.85,39.86,29100.0,33.2188,33.2271,33.1938,33.2021,29100.0
2006-03-24 13:20:00,39.85,39.85,39.82,39.85,31100.0,33.1938,33.1938,33.1688,33.1938,31100.0
2006-03-24 13:25:00,39.84,39.86,39.82,39.85,22500.0,33.1854,33.2021,33.1688,33.1938,22500.0
2006-03-24 13:30:00,39.85,39.87,39.8,39.85,12900.0,33.1938,33.2104,33.1521,33.1938,12900.0
2006-03-24 13:35:00,39.87,39.89,39.85,39.89,21000.0,33.2104,33.2271,33.1938,33.2271,21000.0
2006-03-24 13:40:00,39.89,39.93,39.89,39.9,16600.0,33.2271,33.2604,33.2271,33.2354,16600.0
2006-03-24 13:45:00,39.9,40.05,39.89,39.96,23600.0,33.2354,33.3604,33.2271,33.2854,23600.0
2006-03-24 13:50:00,39.96,39.97,39.89,39.97,16700.0,33.2854,33.2937,33.2271,33.2937,16700.0
2006-03-24 13:55:00,39.96,39.99,39.93,39.93,11000.0,33.2854,33.3104,33.2604,33.2604,11000.0
2006-03-24 14:00:00,39.93,39.94,39.89,39.9,10700.0,33.2604,33.2687,33.2271,33.2354,10700.0
2006-03-24 14:05:00,39.9,39.92,39.9,39.91,13100.0,33.2354,33.2521,33.2354,33.2438,13100.0
2006-03-24 14:10:00,39.9,39.93,39.89,39.9,16700.0,33.2354,33.2604,33.2271,33.2354,16700.0
2006-03-24 14:15:00,39.91,39.99,39.91,39.95,23700.0,33.2438,33.3104,33.2438,33.2771,23700.0
2006-03-24 14:20:00,39.95,39.97,39.94,39.96,12400.0,33.2771,33.2937,33.2687,33.2854,12400.0
2006-03-24 14:25:00,39.96,39.97,39.92,39.95,17600.0,33.2854,33.2937,33.2521,33.2771,17600.0
2006-03-24 14:30:00,39.95,39.96,39.91,39.92,15600.0,33.2771,33.2854,33.2438,33.2521,15600.0
2006-03-24 14:35:00,39.92,39.93,39.91,39.92,4500.0,33.2521,33.2604,33.2438,33.2521,4500.0
2006-03-24 14:40:00,39.93,39.98,39.92,39.98,27000.0,33.2604,33.3021,33.2521,33.3021,27000.0
2006-03-24 14:45:00,39.99,40.02,39.99,40.02,22000.0,33.3104,33.3354,33.3104,33.3354,22000.0
2006-03-24 14:50:00,40.02,40.04,40.01,40.01,9900.0,33.3354,33.352,33.327,33.327,9900.0
2006-03-24 14:55:00,40.01,40.02,39.96,39.97,16300.0,33.327,33.3354,33.2854,33.2937,16300.0
2006-03-24 15:00:00,39.96,40.01,39.96,40.0,31800.0,33.2854,33.327,33.2854,33.3187,31800.0
2006-03-24 15:05:00,40.0,40.0,39.97,39.99,17000.0,33.3187,33.3187,33.2937,33.3104,17000.0
2006-03-24 15:10:00,39.99,40.0,39.96,40.0,19900.0,33.3104,33.3187,33.2854,33.3187,19900.0
2006-03-24 15:15:00,40.0,40.05,40.0,40.01,48000.0,33.3187,33.3604,33.3187,33.327,48000.0
2006-03-24 15:20:00,40.02,40.07,40.0,40.07,28000.0,33.3354,33.377,33.3187,33.377,28000.0
2006-03-24 15:25:00,40.07,40.09,40.04,40.06,26400.0,33.377,33.3937,33.352,33.3687,26400.0
2006-03-24 15:30:00,40.07,40.11,40.06,40.1,38500.0,33.377,33.4103,33.3687,33.402,38500.0
2006-03-24 15:35:00,40.1,40.11,40.09,40.1,26300.0,33.402,33.4103,33.3937,33.402,26300.0
2006-03-24 15:40:00,40.1,40.16,40.1,40.14,46100.0,33.402,33.452,33.402,33.4353,46100.0
2006-03-24 15:45:00,40.14,40.19,40.1,40.11,69400.0,33.4353,33.477,33.402,33.4103,69400.0
2006-03-24 15:50:00,40.11,40.12,40.1,40.12,39900.0,33.4103,33.4187,33.402,33.4187,39900.0
2006-03-24 15:55:00,40.12,40.12,40.09,40.1,83300.0,33.4187,33.4187,33.3937,33.402,83300.0
2006-03-27 09:30:00,40.27,40.4,40.17,40.17,129200.0,33.5436,33.6519,33.4603,33.4603,129200.0
2006-03-27 09:35:00,40.18,40.4,40.17,40.35,35200.0,33.4687,33.6519,33.4603,33.6103,35200.0
2006-03-27 09:40:00,40.32,40.45,40.31,40.39,42900.0,33.5853,33.6936,33.5769,33.6436,42900.0
2006-03-27 09:45:00,40.35,40.53,40.32,40.45,30600.0,33.6103,33.7602,33.5853,33.6936,30600.0
2006-03-27 09:50:00,40.43,40.44,40.27,40.39,28900.0,33.6769,33.6852,33.5436,33.6436,28900.0
2006-03-27 09:55:00,40.39,40.5,40.3,40.48,14800.0,33.6436,33.7352,33.5686,33.7185,14800.0
2006-03-27 10:00:00,40.48,40.53,40.47,40.51,20600.0,33.7185,33.7602,33.7102,33.7435,20600.0
2006-03-27 10:05:00,40.54,40.6,40.51,40.51,34600.0,33.7685,33.8185,33.7435,33.7435,34600.0
2006-03-27 10:10:00,40.47,40.6,40.45,40.53,48700.0,33.7102,33.8185,33.6936,33.7602,48700.0
2006-03-27 10:15:00,40.53,40.63,40.52,40.61,39400.0,33.7602,33.8435,33.7519,33.8268,39400.0
2006-03-27 10:20:00,40.63,40.67,40.62,40.67,47500.0,33.8435,33.8768,33.8352,33.8768,47500.0
2006-03-27 10:25:00,40.67,40.72,40.63,40.64,23000.0,33.8768,33.9185,33.8435,33.8518,23000.0
2006-03-27 10:30:00,40.63,40.64,40.53,40.54,26500.0,33.8435,33.8518,33.7602,33.7685,26500.0
2006-03-27 10:35:00,40.53,40.57,40.49,40.57,26600.0,33.7602,33.7935,33.7269,33.7935,26600.0
2006-03-27 10:40:00,40.56,40.57,40.54,40.55,26100.0,33.7852,33.7935,33.7685,33.7769,26100.0
2006-03-27 10:45:00,40.55,40.56,40.48,40.49,18300.0,33.7769,33.7852,33.7185,33.7269,18300.0
2006-03-27 10:50:00,40.49,40.51,40.44,40.51,14500.0,33.7269,33.7435,33.6852,33.7435,14500.0
2006-03-27 10:55:00,40.51,40.51,40.46,40.49,17100.0,33.7435,33.7435,33.7019,33.7269,17100.0
2006-03-27 11:00:00,40.5,40.5,40.41,40.43,20900.0,33.7352,33.7352,33.6602,33.6769,20900.0
2006-03-27 11:05:00,40.43,40.44,40.37,40.39,25100.0,33.6769,33.6852,33.6269,33.6436,25100.0
2006-03-27 11:10:00,40.39,40.45,40.37,40.42,19500.0,33.6436,33.6936,33.6269,33.6686,19500.0
2006-03-27 11:15:00,40.42,40.44,40.35,40.42,32400.0,33.6686,33.6852,33.6103,33.6686,32400.0
2006-03-27 11:20:00,40.41,40.48,40.4,40.47,10800.0,33.6602,33.7185,33.6519,33.7102,10800.0
2006-03-27 11:25:00,40.47,40.49,40.35,40.35,29000.0,33.7102,33.7269,33.6103,33.6103,29000.0
2006-03-27 11:30:00,40.35,40.43,40.35,40.4,17200.0,33.6103,33.6769,33.6103,33.6519,17200.0
2006-03-27 11:35:00,40.41,40.47,40.4,40.43,24000.0,33.6602,33.7102,33.6519,33.6769,24000.0
2006-03-27 11:40:00,40.43,40.47,40.4,40.4,12300.0,33.6769,33.7102,33.6519,33.6519,12300.0
2006-03-27 11:45:00,40.4,40.4,40.35,40.37,12200.0,33.6519,33.6519,33.6103,33.6269,12200.0
2006-03-27 11:50:00,40.37,40.39,40.35,40.38,9300.0,33.6269,33.6436,33.6103,33.6352,9300.0
2006-03-27 11:55:00,40.38,40.39,40.34,40.34,28000.0,33.6352,33.6436,33.6019,33.6019,28000.0
2006-03-27 12:00:00,40.35,40.35,40.3,40.34,11700.0,33.6103,33.6103,33.5686,33.6019,11700.0
2006-03-27 12:05:00,40.35,40.35,40.31,40.32,11100.0,33.6103,33.6103,33.5769,33.5853,11100.0
2006-03-27 12:10:00,40.3,40.3,40.26,40.28,17600.0,33.5686,33.5686,33.5353,33.5519,17600.0
2006-03-27 12:15:00,40.28,40.35,40.28,40.33,29000.0,33.5519,33.6103,33.5519,33.5936,29000.0
2006-03-27 12:20:00,40.31,40.35,40.28,40.34,15400.0,33.5769,33.6103,33.5519,33.6019,15400.0
2006-03-27 12:25:00,40.35,40.36,40.33,40.36,6100.0,33.6103,33.6186,33.5936,33.6186,6100.0
2006-03-27 12:30:00,40.36,40.37,40.35,40.37,5900.0,33.6186,33.6269,33.6103,33.6269,5900.0
2006-03-27 12:35:00,40.37,40.44,40.37,40.42,14500.0,33.6269,33.6852,33.6269,33.6686,14500.0
2006-03-27 12:40:00,40.41,40.42,40.34,40.35,15400.0,33.6602,33.6686,33.6019,33.6103,15400.0
2006-03-27 12:45:00,40.36,40.41,40.35,40.41,10200.0,33.6186,33.6602,33.6103,33.6602,10200.0
2006-03-27 12:50:00,40.41,40.41,40.38,40.4,8500.0,33.6602,33.6602,33.6352,33.6519,8500.0
2006-03-27 12:55:00,40.4,40.46,40.38,40.46,41800.0,33.6519,33.7019,33.6352,33.7019,41800.0
2006-03-27 13:00:00,40.45,40.49,40.42,40.49,13400.0,33.6936,33.7269,33.6686,33.7269,13400.0
2006-03-27 13:05:00,40.5,40.56,40.49,40.56,18000.0,33.7352,33.7852,33.7269,33.7852,18000.0
2006-03-27 13:10:00,40.54,40.54,40.45,40.52,22200.0,33.7685,33.7685,33.6936,33.7519,22200.0
2006-03-27 13:15:00,40.51,40.56,40.51,40.56,21200.0,33.7435,33.7852,33.7435,33.7852,21200.0
2006-03-27 13:20:00,40.56,40.56,40.46,40.5,33100.0,33.7852,33.7852,33.7019,33.7352,33100.0
2006-03-27 13:25:00,40.51,40.52,40.48,40.5,31500.0,33.7435,33.7519,33.7185,33.7352,31500.0
2006-03-27 13:30:00,40.49,40.51,40.49,40.51,6800.0,33.7269,33.7435,33.7269,33.7435,6800.0
2006-03-27 13:35:00,40.52,40.52,40.46,40.5,15600.0,33.7519,33.7519,33.7019,33.7352,15600.0
2006-03-27 13:40:00,40.51,40.53,40.49,40.51,8000.0,33.7435,33.7602,33.7269,33.7435,8000.0
2006-03-27 13:45:00,40.52,40.52,40.46,40.46,9000.0,33.7519,33.7519,33.7019,33.7019,9000.0
2006-03-27 13:50:00,40.46,40.46,40.43,40.45,14200.0,33.7019,33.7019,33.6769,33.6936,14200.0
2006-03-27 13:55:00,40.45,40.46,40.42,40.42,13700.0,33.6936,33.7019,33.6686,33.6686,13700.0
2006-03-27 14:00:00,40.44,40.45,40.42,40.43,7900.0,33.6852,33.6936,33.6686,33.6769,7900.0
2006-03-27 14:05:00,40.43,40.46,40.43,40.46,11800.0,33.6769,33.7019,33.6769,33.7019,11800.0
2006-03-27 14:10:00,40.46,40.47,40.43,40.45,14400.0,33.7019,33.7102,33.6769,33.6936,14400.0
2006-03-27 14:15:00,40.46,40.47,40.43,40.46,10600.0,33.7019,33.7102,33.6769,33.7019,10600.0
2006-03-27 14:20:00,40.46,40.46,40.44,40.45,19800.0,33.7019,33.7019,33.6852,33.6936,19800.0
2006-03-27 14:25:00,40.45,40.48,40.43,40.48,18100.0,33.6936,33.7185,33.6769,33.7185,18100.0
2006-03-27 14:30:00,40.48,40.5,40.47,40.5,23500.0,33.7185,33.7352,33.7102,33.7352,23500.0
2006-03-27 14:35:00,40.5,40.51,40.46,40.5,24400.0,33.7352,33.7435,33.7019,33.7352,24400.0
2006-03-27 14:40:00,40.51,40.54,40.48,40.51,32400.0,33.7435,33.7685,33.7185,33.7435,32400.0
2006-03-27 14:45:00,40.49,40.5,40.45,40.45,29600.0,33.7269,33.7352,33.6936,33.6936,29600.0
2006-03-27 14:50:00,40.46,40.46,40.42,40.45,16200.0,33.7019,33.7019,33.6686,33.6936,16200.0
2006-03-27 14:55:00,40.46,40.47,40.44,40.45,33800.0,33.7019,33.7102,33.6852,33.6936,33800.0
2006-03-27 15:00:00,40.45,40.45,40.42,40.42,27200.0,33.6936,33.6936,33.6686,33.6686,27200.0
2006-03-27 15:05:00,40.43,40.44,40.4,40.4,11500.0,33.6769,33.6852,33.6519,33.6519,11500.0
2006-03-27 15:10:00,40.4,40.4,40.37,40.4,26200.0,33.6519,33.6519,33.6269,33.6519,26200.0
2006-03-27 15:15:00,40.41,40.41,40.38,40.41,16800.0,33.6602,33.6602,33.6352,33.6602,16800.0
2006-03-27 15:20:00,40.41,40.41,40.38,40.4,35700.0,33.6602,33.6602,33.6352,33.6519,35700.0
2006-03-27 15:25:00,40.39,40.39,40.34,40.35,10800.0,33.6436,33.6436,33.6019,33.6103,10800.0
2006-03-27 15:30:00,40.35,40.38,40.33,40.38,21900.0,33.6103,33.6352,33.5936,33.6352,21900.0
2006-03-27 15:35:00,40.37,40.42,40.37,40.41,25500.0,33.6269,33.6686,33.6269,33.6602,25500.0
2006-03-27 15:40:00,40.41,40.42,40.4,40.42,31500.0,33.6602,33.6686,33.6519,33.6686,31500.0
2006-03-27 15:45:00,40.42,40.45,40.4,40.44,39900.0,33.6686,33.6936,33.6519,33.6852,39900.0
2006-03-27 15:50:00,40.45,40.46,40.41,40.43,53900.0,33.6936,33.7019,33.6602,33.6769,53900.0
2006-03-27 15:55:00,40.43,40.43,40.39,40.41,42100.0,33.6769,33.6769,33.6436,33.6602,42100.0
2006-03-28 09:30:00,40.41,40.7,40.41,40.53,102700.0,33.6602,33.9018,33.6602,33.7602,102700.0
2006-03-28 09:35:00,40.52,40.52,40.29,40.33,51100.0,33.7519,33.7519,33.5603,33.5936,51100.0
2006-03-28 09:40:00,40.34,40.34,39.97,40.14,72600.0,33.6019,33.6019,33.2937,33.4353,72600.0
2006-03-28 09:45:00,40.13,40.25,40.11,40.12,37200.0,33.427,33.527,33.4103,33.4187,37200.0
2006-03-28 09:50:00,40.09,40.14,39.99,40.02,47100.0,33.3937,33.4353,33.3104,33.3354,47100.0
2006-03-28 09:55:00,40.02,40.09,40.01,40.04,38300.0,33.3354,33.3937,33.327,33.352,38300.0
2006-03-28 10:00:00,40.04,40.04,39.83,39.84,24200.0,33.352,33.352,33.1771,33.1854,24200.0
2006-03-28 10:05:00,39.84,39.84,39.73,39.78,35900.0,33.1854,33.1854,33.0938,33.1355,35900.0
2006-03-28 10:10:00,39.78,39.86,39.77,39.83,45500.0,33.1355,33.2021,33.1271,33.1771,45500.0
2006-03-28 10:15:00,39.83,39.86,39.74,39.86,18800.0,33.1771,33.2021,33.1021,33.2021,18800.0
2006-03-28 10:20:00,39.84,39.92,39.8,39.92,16100.0,33.1854,33.2521,33.1521,33.2521,16100.0
2006-03-28 10:25:00,39.92,39.92,39.82,39.85,5500.0,33.2521,33.2521,33.1688,33.1938,5500.0
2006-03-28 10:30:00,39.85,39.85,39.72,39.79,16600.0,33.1938,33.1938,33.0855,33.1438,16600.0
2006-03-28 10:35:00,39.8,39.8,39.69,39.7,42400.0,33.1521,33.1521,33.0605,33.0688,42400.0
2006-03-28 10:40:00,39.7,39.71,39.69,39.71,20400.0,33.0688,33.0772,33.0605,33.0772,20400.0
2006-03-28 10:45:00,39.69,39.7,39.69,39.7,4200.0,33.0605,33.0688,33.0605,33.0688,4200.0
2006-03-28 10:50:00,39.7,39.71,39.69,39.71,13400.0,33.0688,33.0772,33.0605,33.0772,13400.0
2006-03-28 10:55:00,39.76,39.82,39.73,39.79,18100.0,33.1188,33.1688,33.0938,33.1438,18100.0
2006-03-28 11:00:00,39.8,39.82,39.78,39.81,8900.0,33.1521,33.1688,33.1355,33.1605,8900.0
2006-03-28 11:05:00,39.83,39.92,39.8,39.92,12000.0,33.1771,33.2521,33.1521,33.2521,12000.0
2006-03-28 11:10:00,39.92,39.95,39.91,39.95,12000.0,33.2521,33.2771,33.2438,33.2771,12000.0
2006-03-28 11:15:00,39.95,39.98,39.89,39.9,13000.0,33.2771,33.3021,33.2271,33.2354,13000.0
2006-03-28 11:20:00,39.89,39.93,39.86,39.92,8500.0,33.2271,33.2604,33.2021,33.2521,8500.0
2006-03-28 11:25:00,39.9,39.94,39.9,39.93,9200.0,33.2354,33.2687,33.2354,33.2604,9200.0
2006-03-28 11:30:00,39.93,39.93,39.9,39.91,6800.0,33.2604,33.2604,33.2354,33.2438,6800.0
2006-03-28 11:35:00,39.92,39.95,39.92,39.95,3900.0,33.2521,33.2771,33.2521,33.2771,3900.0
2006-03-28 11:40:00,39.95,40.02,39.95,40.01,7900.0,33.2771,33.3354,33.2771,33.327,7900.0
2006-03-28 11:45:00,40.01,40.04,39.98,39.98,8300.0,33.327,33.352,33.3021,33.3021,8300.0
2006-03-28 11:50:00,39.98,39.99,39.97,39.99,5400.0,33.3021,33.3104,33.2937,33.3104,5400.0
2006-03-28 11:55:00,39.98,40.0,39.97,40.0,4300.0,33.3021,33.3187,33.2937,33.3187,4300.0
2006-03-28 12:00:00,40.01,40.06,39.98,40.05,4800.0,33.327,33.3687,33.3021,33.3604,4800.0
2006-03-28 12:05:00,40.06,40.12,40.05,40.12,20300.0,33.3687,33.4187,33.3604,33.4187,20300.0
2006-03-28 12:10:00,40.13,40.24,40.1,40.24,12800.0,33.427,33.5186,33.402,33.5186,12800.0
2006-03-28 12:15:00,40.22,40.34,40.22,40.27,22900.0,33.502,33.6019,33.502,33.5436,22900.0
2006-03-28 12:20:00,40.27,40.35,40.23,40.3,15100.0,33.5436,33.6103,33.5103,33.5686,15100.0
2006-03-28 12:25:00,40.3,40.31,40.21,40.26,7700.0,33.5686,33.5769,33.4936,33.5353,7700.0
2006-03-28 12:30:00,40.25,40.34,40.23,40.24,16500.0,33.527,33.6019,33.5103,33.5186,16500.0
2006-03-28 12:35:00,40.21,40.21,40.13,40.18,15300.0,33.4936,33.4936,33.427,33.4687,15300.0
2006-03-28 12:40:00,40.2,40.27,40.19,40.23,8400.0,33.4853,33.5436,33.477,33.5103,8400.0
2006-03-28 12:45:00,40.25,40.25,40.17,40.18,17700.0,33.527,33.527,33.4603,33.4687,17700.0
2006-03-28 12:50:00,40.18,40.19,40.15,40.17,8900.0,33.4687,33.477,33.4437,33.4603,8900.0
2006-03-28 12:55:00,40.15,40.18,40.15,40.18,2800.0,33.4437,33.4687,33.4437,33.4687,2800.0
2006-03-28 13:00:00,40.18,40.2,40.14,40.15,32800.0,33.4687,33.4853,33.4353,33.4437,32800.0
2006-03-28 13:05:00,40.15,40.18,40.12,40.17,34500.0,33.4437,33.4687,33.4187,33.4603,34500.0
2006-03-28 13:10:00,40.16,40.2,40.14,40.18,13400.0,33.452,33.4853,33.4353,33.4687,13400.0
2006-03-28 13:15:00,40.2,40.24,40.16,40.24,34500.0,33.4853,33.5186,33.452,33.5186,34500.0
2006-03-28 13:20:00,40.24,40.32,40.2,40.32,16700.0,33.5186,33.5853,33.4853,33.5853,16700.0
2006-03-28 13:25:00,40.32,40.4,40.3,40.3,18500.0,33.5853,33.6519,33.5686,33.5686,18500.0
2006-03-28 13:30:00,40.3,40.32,40.25,40.31,24400.0,33.5686,33.5853,33.527,33.5769,24400.0
2006-03-28 13:35:00,40.3,40.31,40.27,40.3,12600.0,33.5686,33.5769,33.5436,33.5686,12600.0
2006-03-28 13:40:00,40.3,40.32,40.22,40.22,38600.0,33.5686,33.5853,33.502,33.502,38600.0
2006-03-28 13:45:00,40.21,40.28,40.17,40.22,32900.0,33.4936,33.5519,33.4603,33.502,32900.0
2006-03-28 13:50:00,40.23,40.25,40.21,40.24,11800.0,33.5103,33.527,33.4936,33.5186,11800.0
2006-03-28 13:55:00,40.24,40.28,40.24,40.26,10800.0,33.5186,33.5519,33.5186,33.5353,10800.0
2006-03-28 14:00:00,40.26,40.26,40.17,40.24,34000.0,33.5353,33.5353,33.4603,33.5186,34000.0
2006-03-28 14:05:00,40.25,40.25,40.16,40.16,5900.0,33.527,33.527,33.452,33.452,5900.0
2006-03-28 14:10:00,40.17,40.2,40.11,40.11,13200.0,33.4603,33.4853,33.4103,33.4103,13200.0
2006-03-28 14:15:00,40.12,40.15,39.86,39.9,34700.0,33.4187,33.4437,33.2021,33.2354,34700.0
2006-03-28 14:20:00,39.9,39.94,39.49,39.53,64200.0,33.2354,33.2687,32.8939,32.9272,64200.0
2006-03-28 14:25:00,39.53,39.69,39.4,39.49,98900.0,32.9272,33.0605,32.8189,32.8939,98900.0
2006-03-28 14:30:00,39.49,39.5,39.26,39.33,62600.0,32.8939,32.9022,32.7023,32.7606,62600.0
2006-03-28 14:35:00,39.34,39.4,39.28,39.38,56600.0,32.769,32.8189,32.719,32.8023,56600.0
2006-03-28 14:40:00,39.37,39.52,39.36,39.4,56900.0,32.7939,32.9189,32.7856,32.8189,56900.0
2006-03-28 14:45:00,39.41,39.52,39.38,39.52,111600.0,32.8273,32.9189,32.8023,32.9189,111600.0
2006-03-28 14:50:00,39.52,39.55,39.44,39.53,23200.0,32.9189,32.9439,32.8523,32.9272,23200.0
2006-03-28 14:55:00,39.53,39.53,39.37,39.37,57900.0,32.9272,32.9272,32.7939,32.7939,57900.0
2006-03-28 15:00:00,39.37,39.42,39.35,39.39,24800.0,32.7939,32.8356,32.7773,32.8106,24800.0
2006-03-28 15:05:00,39.39,39.39,39.19,39.21,41200.0,32.8106,32.8106,32.644,32.6607,41200.0
2006-03-28 15:10:00,39.2,39.21,39.11,39.11,39900.0,32.6523,32.6607,32.5774,32.5774,39900.0
2006-03-28 15:15:00,39.11,39.11,39.0,39.08,52100.0,32.5774,32.5774,32.4858,32.5524,52100.0
2006-03-28 15:20:00,39.07,39.15,39.05,39.14,33600.0,32.5441,32.6107,32.5274,32.6024,33600.0
2006-03-28 15:25:00,39.14,39.18,39.1,39.18,29400.0,32.6024,32.6357,32.569,32.6357,29400.0
2006-03-28 15:30:00,39.18,39.27,39.14,39.26,24800.0,32.6357,32.7107,32.6024,32.7023,24800.0
2006-03-28 15:35:00,39.27,39.27,39.22,39.25,29800.0,32.7107,32.7107,32.669,32.694,29800.0
2006-03-28 15:40:00,39.24,39.24,39.14,39.15,44800.0,32.6857,32.6857,32.6024,32.6107,44800.0
2006-03-28 15:45:00,39.15,39.25,39.15,39.24,58000.0,32.6107,32.694,32.6107,32.6857,58000.0
2006-03-28 15:50:00,39.23,39.24,39.16,39.2,62900.0,32.6773,32.6857,32.619,32.6523,62900.0
2006-03-28 15:55:00,39.2,39.26,39.19,39.24,54700.0,32.6523,32.7023,32.644,32.6857,54700.0
2006-03-29 09:30:00,39.48,39.48,38.97,38.97,42900.0,32.8856,32.8856,32.4608,32.4608,42900.0
2006-03-29 09:35:00,38.94,39.24,38.94,39.19,28000.0,32.4358,32.6857,32.4358,32.644,28000.0
2006-03-29 09:40:00,39.19,39.36,39.06,39.12,22200.0,32.644,32.7856,32.5357,32.5857,22200.0
2006-03-29 09:45:00,39.12,39.25,39.12,39.12,27900.0,32.5857,32.694,32.5857,32.5857,27900.0
2006-03-29 09:50:00,39.12,39.31,39.12,39.15,20100.0,32.5857,32.744,32.5857,32.6107,20100.0
2006-03-29 09:55:00,39.14,39.28,39.12,39.18,31700.0,32.6024,32.719,32.5857,32.6357,31700.0
2006-03-29 10:00:00,39.15,39.18,39.1,39.14,73500.0,32.6107,32.6357,32.569,32.6024,73500.0
2006-03-29 10:05:00,39.15,39.33,39.12,39.25,29400.0,32.6107,32.7606,32.5857,32.694,29400.0
2006-03-29 10:10:00,39.23,39.26,39.21,39.26,20100.0,32.6773,32.7023,32.6607,32.7023,20100.0
2006-03-29 10:15:00,39.3,39.47,39.3,39.46,16300.0,32.7356,32.8772,32.7356,32.8689,16300.0
2006-03-29 10:20:00,39.45,39.67,39.45,39.67,22100.0,32.8606,33.0438,32.8606,33.0438,22100.0
2006-03-29 10:25:00,39.67,39.88,39.65,39.84,35000.0,33.0438,33.2188,33.0272,33.1854,35000.0
2006-03-29 10:30:00,39.84,39.84,39.71,39.71,38800.0,33.1854,33.1854,33.0772,33.0772,38800.0
2006-03-29 10:35:00,39.72,39.77,39.6,39.61,42900.0,33.0855,33.1271,32.9855,32.9939,42900.0
2006-03-29 10:40:00,39.6,39.66,39.57,39.63,39600.0,32.9855,33.0355,32.9605,33.0105,39600.0
2006-03-29 10:45:00,39.62,39.63,39.58,39.58,34100.0,33.0022,33.0105,32.9689,32.9689,34100.0
2006-03-29 10:50:00,39.57,39.62,39.55,39.59,12700.0,32.9605,33.0022,32.9439,32.9772,12700.0
2006-03-29 10:55:00,39.59,39.65,39.57,39.65,20100.0,32.9772,33.0272,32.9605,33.0272,20100.0
2006-03-29 11:00:00,39.67,39.7,39.64,39.7,12200.0,33.0438,33.0688,33.0188,33.0688,12200.0
2006-03-29 11:05:00,39.7,39.84,39.69,39.81,22800.0,33.0688,33.1854,33.0605,33.1605,22800.0
2006-03-29 11:10:00,39.81,39.92,39.79,39.88,16000.0,33.1605,33.2521,33.1438,33.2188,16000.0
2006-03-29 11:15:00,39.88,40.02,39.86,40.0,27200.0,33.2188,33.3354,33.2021,33.3187,27200.0
2006-03-29 11:20:00,40.0,40.0,39.88,39.93,17600.0,33.3187,33.3187,33.2188,33.2604,17600.0
2006-03-29 11:25:00,39.93,39.98,39.9,39.92,19700.0,33.2604,33.3021,33.2354,33.2521,19700.0
2006-03-29 11:30:00,39.92,39.97,39.91,39.92,22000.0,33.2521,33.2937,33.2438,33.2521,22000.0
2006-03-29 11:35:00,39.91,39.92,39.88,39.89,18900.0,33.2438,33.2521,33.2188,33.2271,18900.0
2006-03-29 11:40:00,39.9,40.01,39.9,39.98,20300.0,33.2354,33.327,33.2354,33.3021,20300.0
2006-03-29 11:45:00,39.97,40.06,39.97,40.04,15200.0,33.2937,33.3687,33.2937,33.352,15200.0
2006-03-29 11:50:00,40.04,40.04,39.98,39.99,6000.0,33.352,33.352,33.3021,33.3104,6000.0
2006-03-29 11:55:00,39.98,39.99,39.98,39.99,10600.0,33.3021,33.3104,33.3021,33.3104,10600.0
2006-03-29 12:00:00,39.99,40.08,39.97,40.08,100500.0,33.3104,33.3854,33.2937,33.3854,100500.0
2006-03-29 12:05:00,40.08,40.09,40.06,40.07,5000.0,33.3854,33.3937,33.3687,33.377,5000.0
2006-03-29 12:10:00,40.09,40.1,40.02,40.02,19400.0,33.3937,33.402,33.3354,33.3354,19400.0
2006-03-29 12:15:00,40.04,40.04,40.0,40.0,10800.0,33.352,33.352,33.3187,33.3187,10800.0
2006-03-29 12:20:00,40.01,40.02,39.98,40.02,10100.0,33.327,33.3354,33.3021,33.3354,10100.0
2006-03-29 12:25:00,40.02,40.04,40.0,40.03,10000.0,33.3354,33.352,33.3187,33.3437,10000.0
2006-03-29 12:30:00,40.03,40.04,40.0,40.03,7800.0,33.3437,33.352,33.3187,33.3437,7800.0
2006-03-29 12:35:00,40.03,40.03,39.95,39.95,10900.0,33.3437,33.3437,33.2771,33.2771,10900.0
2006-03-29 12:40:00,39.95,39.96,39.95,39.96,6800.0,33.2771,33.2854,33.2771,33.2854,6800.0
2006-03-29 12:45:00,39.95,39.95,39.93,39.94,13200.0,33.2771,33.2771,33.2604,33.2687,13200.0
2006-03-29 12:50:00,39.93,39.93,39.84,39.84,6600.0,33.2604,33.2604,33.1854,33.1854,6600.0
2006-03-29 12:55:00,39.83,39.84,39.81,39.81,8400.0,33.1771,33.1854,33.1605,33.1605,8400.0
2006-03-29 13:00:00,39.81,39.82,39.78,39.78,17600.0,33.1605,33.1688,33.1355,33.1355,17600.0
2006-03-29 13:05:00,39.78,39.78,39.75,39.77,9900.0,33.1355,33.1355,33.1105,33.1271,9900.0
2006-03-29 13:10:00,39.76,39.76,39.74,39.75,6700.0,33.1188,33.1188,33.1021,33.1105,6700.0
2006-03-29 13:15:00,39.74,39.89,39.7,39.89,21300.0,33.1021,33.2271,33.0688,33.2271,21300.0
2006-03-29 13:20:00,39.88,39.95,39.75,39.76,28500.0,33.2188,33.2771,33.1105,33.1188,28500.0
2006-03-29 13:25:00,39.78,39.8,39.75,39.8,7300.0,33.1355,33.1521,33.1105,33.1521,7300.0
2006-03-29 13:30:00,39.8,39.81,39.77,39.81,10900.0,33.1521,33.1605,33.1271,33.1605,10900.0
2006-03-29 13:35:00,39.8,39.85,39.77,39.84,18000.0,33.1521,33.1938,33.1271,33.1854,18000.0
2006-03-29 13:40:00,39.84,39.88,39.84,39.88,10200.0,33.1854,33.2188,33.1854,33.2188,10200.0
2006-03-29 13:45:00,39.87,39.87,39.84,39.84,9400.0,33.2104,33.2104,33.1854,33.1854,9400.0
2006-03-29 13:50:00,39.84,39.92,39.84,39.91,13300.0,33.1854,33.2521,33.1854,33.2438,13300.0
2006-03-29 13:55:00,39.91,39.91,39.84,39.84,7500.0,33.2438,33.2438,33.1854,33.1854,7500.0
2006-03-29 14:00:00,39.85,39.85,39.81,39.83,8300.0,33.1938,33.1938,33.1605,33.1771,8300.0
2006-03-29 14:05:00,39.84,39.86,39.81,39.86,12800.0,33.1854,33.2021,33.1605,33.2021,12800.0
2006-03-29 14:10:00,39.86,39.9,39.82,39.88,22300.0,33.2021,33.2354,33.1688,33.2188,22300.0
2006-03-29 14:15:00,39.87,39.95,39.87,39.93,19400.0,33.2104,33.2771,33.2104,33.2604,19400.0
2006-03-29 14:20:00,39.91,39.92,39.81,39.84,19900.0,33.2438,33.2521,33.1605,33.1854,19900.0
2006-03-29 14:25:00,39.84,39.85,39.72,39.72,14900.0,33.1854,33.1938,33.0855,33.0855,14900.0
2006-03-29 14:30:00,39.73,39.75,39.69,39.72,61700.0,33.0938,33.1105,33.0605,33.0855,61700.0
2006-03-29 14:35:00,39.72,39.73,39.64,39.66,37400.0,33.0855,33.0938,33.0188,33.0355,37400.0
2006-03-29 14:40:00,39.68,39.76,39.66,39.76,16800.0,33.0522,33.1188,33.0355,33.1188,16800.0
2006-03-29 14:45:00,39.76,39.76,39.7,39.7,10000.0,33.1188,33.1188,33.0688,33.0688,10000.0
2006-03-29 14:50:00,39.69,39.77,39.67,39.74,22000.0,33.0605,33.1271,33.0438,33.1021,22000.0
2006-03-29 14:55:00,39.74,39.77,39.73,39.76,14200.0,33.1021,33.1271,33.0938,33.1188,14200.0
2006-03-29 15:00:00,39.76,39.83,39.75,39.78,15500.0,33.1188,33.1771,33.1105,33.1355,15500.0
2006-03-29 15:05:00,39.78,39.82,39.76,39.8,13100.0,33.1355,33.1688,33.1188,33.1521,13100.0
2006-03-29 15:10:00,39.8,39.81,39.76,39.79,14600.0,33.1521,33.1605,33.1188,33.1438,14600.0
2006-03-29 15:15:00,39.79,39.87,39.78,39.86,14700.0,33.1438,33.2104,33.1355,33.2021,14700.0
2006-03-29 15:20:00,39.88,39.94,39.88,39.91,15800.0,33.2188,33.2687,33.2188,33.2438,15800.0
2006-03-29 15:25:00,39.91,39.98,39.9,39.97,17000.0,33.2438,33.3021,33.2354,33.2937,17000.0
2006-03-29 15:30:00,39.97,39.98,39.83,39.87,20500.0,33.2937,33.3021,33.1771,33.2104,20500.0
2006-03-29 15:35:00,39.87,39.87,39.8,39.86,14500.0,33.2104,33.2104,33.1521,33.2021,14500.0
2006-03-29 15:40:00,39.84,39.91,39.83,39.89,24000.0,33.1854,33.2438,33.1771,33.2271,24000.0
2006-03-29 15:45:00,39.88,39.88,39.82,39.85,22700.0,33.2188,33.2188,33.1688,33.1938,22700.0
2006-03-29 15:50:00,39.84,39.85,39.83,39.84,59100.0,33.1854,33.1938,33.1771,33.1854,59100.0
2006-03-29 15:55:00,39.83,39.84,39.82,39.82,36000.0,33.1771,33.1854,33.1688,33.1688,36000.0
2006-03-30 09:30:00,39.61,39.61,39.47,39.6,60800.0,32.9939,32.9939,32.8772,32.9855,60800.0
2006-03-30 09:35:00,39.56,39.88,39.56,39.85,31100.0,32.9522,33.2188,32.9522,33.1938,31100.0
2006-03-30 09:40:00,39.86,39.88,39.58,39.61,29800.0,33.2021,33.2188,32.9689,32.9939,29800.0
2006-03-30 09:45:00,39.61,39.61,39.46,39.55,15900.0,32.9939,32.9939,32.8689,32.9439,15900.0
2006-03-30 09:50:00,39.48,39.68,39.48,39.63,21200.0,32.8856,33.0522,32.8856,33.0105,21200.0
2006-03-30 09:55:00,39.62,39.64,39.51,39.64,12600.0,33.0022,33.0188,32.9106,33.0188,12600.0
2006-03-30 10:00:00,39.64,39.71,39.58,39.71,24000.0,33.0188,33.0772,32.9689,33.0772,24000.0
2006-03-30 10:05:00,39.71,39.81,39.71,39.76,14900.0,33.0772,33.1605,33.0772,33.1188,14900.0
2006-03-30 10:10:00,39.72,39.88,39.72,39.76,12200.0,33.0855,33.2188,33.0855,33.1188,12200.0
2006-03-30 10:15:00,39.78,39.78,39.61,39.63,12900.0,33.1355,33.1355,32.9939,33.0105,12900.0
2006-03-30 10:20:00,39.63,39.65,39.59,39.62,16000.0,33.0105,33.0272,32.9772,33.0022,16000.0
2006-03-30 10:25:00,39.64,39.64,39.55,39.56,21100.0,33.0188,33.0188,32.9439,32.9522,21100.0
2006-03-30 10:30:00,39.57,39.59,39.48,39.49,18200.0,32.9605,32.9772,32.8856,32.8939,18200.0
2006-03-30 10:35:00,39.48,39.5,39.42,39.43,25400.0,32.8856,32.9022,32.8356,32.8439,25400.0
2006-03-30 10:40:00,39.43,39.47,39.39,39.47,23300.0,32.8439,32.8772,32.8106,32.8772,23300.0
2006-03-30 10:45:00,39.47,39.54,39.45,39.53,8800.0,32.8772,32.9356,32.8606,32.9272,8800.0
2006-03-30 10:50:00,39.54,39.61,39.51,39.52,19700.0,32.9356,32.9939,32.9106,32.9189,19700.0
2006-03-30 10:55:00,39.51,39.57,39.46,39.46,32700.0,32.9106,32.9605,32.8689,32.8689,32700.0
2006-03-30 11:00:00,39.44,39.47,39.4,39.44,11800.0,32.8523,32.8772,32.8189,32.8523,11800.0
2006-03-30 11:05:00,39.41,39.41,39.36,39.37,7600.0,32.8273,32.8273,32.7856,32.7939,7600.0
2006-03-30 11:10:00,39.37,39.37,39.24,39.25,16200.0,32.7939,32.7939,32.6857,32.694,16200.0
2006-03-30 11:15:00,39.25,39.26,39.23,39.24,13600.0,32.694,32.7023,32.6773,32.6857,13600.0
2006-03-30 11:20:00,39.23,39.33,39.22,39.22,18200.0,32.6773,32.7606,32.669,32.669,18200.0
2006-03-30 11:25:00,39.22,39.26,39.16,39.23,20500.0,32.669,32.7023,32.619,32.6773,20500.0
2006-03-30 11:30:00,39.22,39.24,39.14,39.14,16800.0,32.669,32.6857,32.6024,32.6024,16800.0
2006-03-30 11:35:00,39.12,39.13,39.08,39.13,21500.0,32.5857,32.594,32.5524,32.594,21500.0
2006-03-30 11:40:00,39.13,39.15,39.11,39.12,7400.0,32.594,32.6107,32.5774,32.5857,7400.0
2006-03-30 11:45:00,39.11,39.2,39.1,39.14,18600.0,32.5774,32.6523,32.569,32.6024,18600.0
2006-03-30 11:50:00,39.16,39.16,39.1,39.11,8400.0,32.619,32.619,32.569,32.5774,8400.0
2006-03-30 11:55:00,39.1,39.11,39.05,39.09,20300.0,32.569,32.5774,32.5274,32.5607,20300.0
2006-03-30 12:00:00,39.09,39.13,39.09,39.09,16400.0,32.5607,32.594,32.5607,32.5607,16400.0
2006-03-30 12:05:00,39.08,39.12,39.08,39.11,11800.0,32.5524,32.5857,32.5524,32.5774,11800.0
2006-03-30 12:10:00,39.11,39.12,39.05,39.05,12000.0,32.5774,32.5857,32.5274,32.5274,12000.0
2006-03-30 12:15:00,39.05,39.05,38.98,39.03,16100.0,32.5274,32.5274,32.4691,32.5107,16100.0
2006-03-30 12:20:00,39.03,39.04,39.01,39.04,8500.0,32.5107,32.5191,32.4941,32.5191,8500.0
2006-03-30 12:25:00,39.04,39.05,39.03,39.05,4500.0,32.5191,32.5274,32.5107,32.5274,4500.0
2006-03-30 12:30:00,39.04,39.05,39.02,39.05,11100.0,32.5191,32.5274,32.5024,32.5274,11100.0
2006-03-30 12:35:00,39.05,39.1,38.96,38.99,24600.0,32.5274,32.569,32.4524,32.4774,24600.0
2006-03-30 12:40:00,38.99,38.99,38.96,38.96,7700.0,32.4774,32.4774,32.4524,32.4524,7700.0
2006-03-30 12:45:00,38.96,38.97,38.91,38.91,12500.0,32.4524,32.4608,32.4108,32.4108,12500.0
2006-03-30 12:50:00,38.9,38.91,38.83,38.86,16200.0,32.4025,32.4108,32.3441,32.3691,16200.0
2006-03-30 12:55:00,38.86,38.93,38.86,38.9,16200.0,32.3691,32.4274,32.3691,32.4025,16200.0
2006-03-30 13:00:00,38.89,38.9,38.77,38.85,27700.0,32.3941,32.4025,32.2942,32.3608,27700.0
2006-03-30 13:05:00,38.86,38.86,38.65,38.65,17800.0,32.3691,32.3691,32.1942,32.1942,17800.0
2006-03-30 13:10:00,38.66,38.66,38.53,38.53,37500.0,32.2025,32.2025,32.0943,32.0943,37500.0
2006-03-30 13:15:00,38.53,38.61,38.52,38.56,27000.0,32.0943,32.1609,32.0859,32.1192,27000.0
2006-03-30 13:20:00,38.56,38.66,38.55,38.61,24600.0,32.1192,32.2025,32.1109,32.1609,24600.0
2006-03-30 13:25:00,38.61,38.62,38.52,38.52,16500.0,32.1609,32.1692,32.0859,32.0859,16500.0
2006-03-30 13:30:00,38.52,38.52,38.39,38.43,28000.0,32.0859,32.0859,31.9776,32.011,28000.0
2006-03-30 13:35:00,38.43,38.55,38.43,38.5,23400.0,32.011,32.1109,32.011,32.0693,23400.0
2006-03-30 13:40:00,38.51,38.51,38.44,38.48,15200.0,32.0776,32.0776,32.0193,32.0526,15200.0
2006-03-30 13:45:00,38.48,38.48,38.45,38.48,20500.0,32.0526,32.0526,32.0276,32.0526,20500.0
2006-03-30 13:50:00,38.48,38.48,38.43,38.43,19600.0,32.0526,32.0526,32.011,32.011,19600.0
2006-03-30 13:55:00,38.44,38.44,38.4,38.44,12800.0,32.0193,32.0193,31.986,32.0193,12800.0
2006-03-30 14:00:00,38.44,38.64,38.44,38.64,22900.0,32.0193,32.1859,32.0193,32.1859,22900.0
2006-03-30 14:05:00,38.6,38.65,38.51,38.52,29700.0,32.1526,32.1942,32.0776,32.0859,29700.0
2006-03-30 14:10:00,38.51,38.57,38.49,38.57,12200.0,32.0776,32.1276,32.0609,32.1276,12200.0
2006-03-30 14:15:00,38.59,38.6,38.55,38.55,25000.0,32.1442,32.1526,32.1109,32.1109,25000.0
2006-03-30 14:20:00,38.56,38.58,38.48,38.51,69600.0,32.1192,32.1359,32.0526,32.0776,69600.0
2006-03-30 14:25:00,38.51,38.58,38.51,38.53,17800.0,32.0776,32.1359,32.0776,32.0943,17800.0
2006-03-30 14:30:00,38.56,38.56,38.48,38.51,14800.0,32.1192,32.1192,32.0526,32.0776,14800.0
2006-03-30 14:35:00,38.51,38.52,38.47,38.47,21200.0,32.0776,32.0859,32.0443,32.0443,21200.0
2006-03-30 14:40:00,38.47,38.49,38.41,38.49,30200.0,32.0443,32.0609,31.9943,32.0609,30200.0
2006-03-30 14:45:00,38.49,38.54,38.47,38.52,15600.0,32.0609,32.1026,32.0443,32.0859,15600.0
2006-03-30 14:50:00,38.54,38.54,38.47,38.51,17300.0,32.1026,32.1026,32.0443,32.0776,17300.0
2006-03-30 14:55:00,38.51,38.54,38.5,38.54,14000.0,32.0776,32.1026,32.0693,32.1026,14000.0
2006-03-30 15:00:00,38.55,38.57,38.52,38.55,25600.0,32.1109,32.1276,32.0859,32.1109,25600.0
2006-03-30 15:05:00,38.55,38.63,38.55,38.63,33300.0,32.1109,32.1776,32.1109,32.1776,33300.0
2006-03-30 15:10:00,38.63,38.77,38.63,38.77,35600.0,32.1776,32.2942,32.1776,32.2942,35600.0
2006-03-30 15:15:00,38.77,38.83,38.77,38.79,38600.0,32.2942,32.3441,32.2942,32.3108,38600.0
2006-03-30 15:20:00,38.78,38.83,38.76,38.81,32000.0,32.3025,32.3441,32.2858,32.3275,32000.0
2006-03-30 15:25:00,38.8,38.81,38.72,38.77,38800.0,32.3192,32.3275,32.2525,32.2942,38800.0
2006-03-30 15:30:00,38.76,38.85,38.75,38.85,44300.0,32.2858,32.3608,32.2775,32.3608,44300.0
2006-03-30 15:35:00,38.85,38.94,38.85,38.94,25900.0,32.3608,32.4358,32.3608,32.4358,25900.0
2006-03-30 15:40:00,38.94,38.98,38.91,38.92,51100.0,32.4358,32.4691,32.4108,32.4191,51100.0
2006-03-30 15:45:00,38.92,38.97,38.82,38.85,49700.0,32.4191,32.4608,32.3358,32.3608,49700.0
2006-03-30 15:50:00,38.85,38.89,38.82,38.82,53400.0,32.3608,32.3941,32.3358,32.3358,53400.0
2006-03-30 15:55:00,38.82,38.86,38.79,38.82,93500.0,32.3358,32.3691,32.3108,32.3358,93500.0
2006-03-31 09:30:00,38.75,38.81,38.65,38.74,25800.0,32.2775,32.3275,32.1942,32.2692,25800.0
2006-03-31 09:35:00,38.72,38.88,38.66,38.84,17100.0,32.2525,32.3858,32.2025,32.3525,17100.0
2006-03-31 09:40:00,38.82,38.82,38.6,38.62,10500.0,32.3358,32.3358,32.1526,32.1692,10500.0
2006-03-31 09:45:00,38.65,38.78,38.65,38.65,17900.0,32.1942,32.3025,32.1942,32.1942,17900.0
2006-03-31 09:50:00,38.65,38.65,38.5,38.5,39800.0,32.1942,32.1942,32.0693,32.0693,39800.0
2006-03-31 09:55:00,38.48,38.68,38.47,38.59,27700.0,32.0526,32.2192,32.0443,32.1442,27700.0
2006-03-31 10:00:00,38.54,38.62,38.34,38.4,31100.0,32.1026,32.1692,31.936,31.986,31100.0
2006-03-31 10:05:00,38.41,38.56,38.35,38.56,30400.0,31.9943,32.1192,31.9443,32.1192,30400.0
2006-03-31 10:10:00,38.56,38.57,38.43,38.55,27000.0,32.1192,32.1276,32.011,32.1109,27000.0
2006-03-31 10:15:00,38.55,38.55,38.4,38.55,18600.0,32.1109,32.1109,31.986,32.1109,18600.0
2006-03-31 10:20:00,38.52,38.57,38.44,38.57,23800.0,32.0859,32.1276,32.0193,32.1276,23800.0
2006-03-31 10:25:00,38.57,38.59,38.41,38.41,22100.0,32.1276,32.1442,31.9943,31.9943,22100.0
2006-03-31 10:30:00,38.45,38.45,38.37,38.44,18200.0,32.0276,32.0276,31.961,32.0193,18200.0
2006-03-31 10:35:00,38.42,38.5,38.39,38.5,20800.0,32.0026,32.0693,31.9776,32.0693,20800.0
2006-03-31 10:40:00,38.5,38.77,38.5,38.56,23300.0,32.0693,32.2942,32.0693,32.1192,23300.0
2006-03-31 10:45:00,38.54,38.54,38.45,38.54,21700.0,32.1026,32.1026,32.0276,32.1026,21700.0
2006-03-31 10:50:00,38.54,38.54,38.39,38.43,17200.0,32.1026,32.1026,31.9776,32.011,17200.0
2006-03-31 10:55:00,38.4,38.53,38.37,38.5,16300.0,31.986,32.0943,31.961,32.0693,16300.0
2006-03-31 11:00:00,38.5,38.5,38.4,38.49,19900.0,32.0693,32.0693,31.986,32.0609,19900.0
2006-03-31 11:05:00,38.49,38.57,38.48,38.57,15400.0,32.0609,32.1276,32.0526,32.1276,15400.0
2006-03-31 11:10:00,38.57,38.57,38.48,38.51,12500.0,32.1276,32.1276,32.0526,32.0776,12500.0
2006-03-31 11:15:00,38.52,38.52,38.47,38.48,8300.0,32.0859,32.0859,32.0443,32.0526,8300.0
2006-03-31 11:20:00,38.48,38.48,38.37,38.38,16500.0,32.0526,32.0526,31.961,31.9693,16500.0
2006-03-31 11:25:00,38.39,38.39,38.3,38.32,20300.0,31.9776,31.9776,31.9027,31.9193,20300.0
2006-03-31 11:30:00,38.33,38.38,38.3,38.31,18500.0,31.9277,31.9693,31.9027,31.911,18500.0
2006-03-31 11:35:00,38.32,38.36,38.29,38.35,9800.0,31.9193,31.9527,31.8943,31.9443,9800.0
2006-03-31 11:40:00,38.34,38.34,38.28,38.33,13100.0,31.936,31.936,31.886,31.9277,13100.0
2006-03-31 11:45:00,38.33,38.4,38.32,38.37,10200.0,31.9277,31.986,31.9193,31.961,10200.0
2006-03-31 11:50:00,38.38,38.4,38.3,38.39,10900.0,31.9693,31.986,31.9027,31.9776,10900.0
2006-03-31 11:55:00,38.39,38.4,38.3,38.4,11700.0,31.9776,31.986,31.9027,31.986,11700.0
2006-03-31 12:00:00,38.4,38.44,38.36,38.42,13200.0,31.986,32.0193,31.9527,32.0026,13200.0
2006-03-31 12:05:00,38.42,38.45,38.39,38.4,9000.0,32.0026,32.0276,31.9776,31.986,9000.0
2006-03-31 12:10:00,38.41,38.42,38.37,38.38,6600.0,31.9943,32.0026,31.961,31.9693,6600.0
2006-03-31 12:15:00,38.39,38.45,38.35,38.43,9200.0,31.9776,32.0276,31.9443,32.011,9200.0
2006-03-31 12:20:00,38.43,38.44,38.41,38.43,5300.0,32.011,32.0193,31.9943,32.011,5300.0
2006-03-31 12:25:00,38.42,38.47,38.4,38.44,5300.0,32.0026,32.0443,31.986,32.0193,5300.0
2006-03-31 12:30:00,38.45,38.46,38.41,38.46,10000.0,32.0276,32.0359,31.9943,32.0359,10000.0
2006-03-31 12:35:00,38.45,38.48,38.44,38.48,13400.0,32.0276,32.0526,32.0193,32.0526,13400.0
2006-03-31 12:40:00,38.48,38.62,38.43,38.57,23600.0,32.0526,32.1692,32.011,32.1276,23600.0
2006-03-31 12:45:00,38.53,38.57,38.42,38.43,7000.0,32.0943,32.1276,32.0026,32.011,7000.0
2006-03-31 12:50:00,38.44,38.46,38.38,38.4,7000.0,32.0193,32.0359,31.9693,31.986,7000.0
2006-03-31 12:55:00,38.42,38.44,38.4,38.4,9000.0,32.0026,32.0193,31.986,31.986,9000.0
2006-03-31 13:00:00,38.41,38.43,38.38,38.41,10200.0,31.9943,32.011,31.9693,31.9943,10200.0
2006-03-31 13:05:00,38.4,38.42,38.35,38.38,5400.0,31.986,32.0026,31.9443,31.9693,5400.0
2006-03-31 13:10:00,38.35,38.44,38.35,38.44,7800.0,31.9443,32.0193,31.9443,32.0193,7800.0
2006-03-31 13:15:00,38.41,38.41,38.36,38.38,11200.0,31.9943,31.9943,31.9527,31.9693,11200.0
2006-03-31 13:20:00,38.39,38.41,38.37,38.39,12100.0,31.9776,31.9943,31.961,31.9776,12100.0
2006-03-31 13:25:00,38.39,38.41,38.33,38.37,7600.0,31.9776,31.9943,31.9277,31.961,7600.0
2006-03-31 13:30:00,38.39,38.39,38.26,38.26,14700.0,31.9776,31.9776,31.8694,31.8694,14700.0
2006-03-31 13:35:00,38.25,38.31,38.22,38.28,15700.0,31.861,31.911,31.836,31.886,15700.0
2006-03-31 13:40:00,38.3,38.33,38.23,38.26,18100.0,31.9027,31.9277,31.8444,31.8694,18100.0
2006-03-31 13:45:00,38.26,38.28,38.22,38.26,7900.0,31.8694,31.886,31.836,31.8694,7900.0
2006-03-31 13:50:00,38.27,38.34,38.21,38.34,13500.0,31.8777,31.936,31.8277,31.936,13500.0
2006-03-31 13:55:00,38.34,38.34,38.27,38.31,9800.0,31.936,31.936,31.8777,31.911,9800.0
2006-03-31 14:00:00,38.31,38.34,38.26,38.32,18900.0,31.911,31.936,31.8694,31.9193,18900.0
2006-03-31 14:05:00,38.33,38.33,38.27,38.29,9800.0,31.9277,31.9277,31.8777,31.8943,9800.0
2006-03-31 14:10:00,38.3,38.3,38.24,38.3,13000.0,31.9027,31.9027,31.8527,31.9027,13000.0
2006-03-31 14:15:00,38.29,38.3,38.27,38.28,8900.0,31.8943,31.9027,31.8777,31.886,8900.0
2006-03-31 14:20:00,38.29,38.38,38.29,38.36,54100.0,31.8943,31.9693,31.8943,31.9527,54100.0
2006-03-31 14:25:00,38.34,38.34,38.26,38.26,6200.0,31.936,31.936,31.8694,31.8694,6200.0
2006-03-31 14:30:00,38.29,38.38,38.28,38.34,14100.0,31.8943,31.9693,31.886,31.936,14100.0
2006-03-31 14:35:00,38.35,38.39,38.29,38.33,9400.0,31.9443,31.9776,31.8943,31.9277,9400.0
2006-03-31 14:40:00,38.32,38.33,38.26,38.29,8100.0,31.9193,31.9277,31.8694,31.8943,8100.0
2006-03-31 14:45:00,38.29,38.38,38.29,38.37,13400.0,31.8943,31.9693,31.8943,31.961,13400.0
2006-03-31 14:50:00,38.38,38.46,38.35,38.43,15000.0,31.9693,32.0359,31.9443,32.011,15000.0
2006-03-31 14:55:00,38.43,38.47,38.39,38.4,17900.0,32.011,32.0443,31.9776,31.986,17900.0
2006-03-31 15:00:00,38.4,38.42,38.34,38.37,20600.0,31.986,32.0026,31.936,31.961,20600.0
2006-03-31 15:05:00,38.38,38.48,38.37,38.48,20800.0,31.9693,32.0526,31.961,32.0526,20800.0
2006-03-31 15:10:00,38.49,38.5,38.44,38.49,32400.0,32.0609,32.0693,32.0193,32.0609,32400.0
2006-03-31 15:15:00,38.49,38.49,38.37,38.39,33300.0,32.0609,32.0609,31.961,31.9776,33300.0
2006-03-31 15:20:00,38.39,38.51,38.39,38.48,25800.0,31.9776,32.0776,31.9776,32.0526,25800.0
2006-03-31 15:25:00,38.5,38.55,38.48,38.51,22300.0,32.0693,32.1109,32.0526,32.0776,22300.0
2006-03-31 15:30:00,38.53,38.53,38.47,38.53,16300.0,32.0943,32.0943,32.0443,32.0943,16300.0
2006-03-31 15:35:00,38.55,38.55,38.49,38.52,10800.0,32.1109,32.1109,32.0609,32.0859,10800.0
2006-03-31 15:40:00,38.53,38.53,38.46,38.46,19600.0,32.0943,32.0943,32.0359,32.0359,19600.0
2006-03-31 15:45:00,38.47,38.48,38.38,38.38,37600.0,32.0443,32.0526,31.9693,31.9693,37600.0
2006-03-31 15:50:00,38.38,38.52,38.37,38.49,47900.0,31.9693,32.0859,31.961,32.0609,47900.0
2006-03-31 15:55:00,38.48,38.5,38.42,38.42,61200.0,32.0526,32.0693,32.0026,32.0026,61200.0
2006-04-03 09:30:00,38.43,38.43,38.1,38.16,50600.0,32.011,32.011,31.7361,31.7861,50600.0
2006-04-03 09:35:00,38.16,38.36,38.16,38.36,49000.0,31.7861,31.9527,31.7861,31.9527,49000.0
2006-04-03 09:40:00,38.36,38.36,38.21,38.22,24200.0,31.9527,31.9527,31.8277,31.836,24200.0
2006-04-03 09:45:00,38.21,38.24,38.08,38.1,23300.0,31.8277,31.8527,31.7194,31.7361,23300.0
2006-04-03 09:50:00,38.1,38.1,37.96,38.02,25700.0,31.7361,31.7361,31.6195,31.6694,25700.0
2006-04-03 09:55:00,38.02,38.3,38.02,38.3,31600.0,31.6694,31.9027,31.6694,31.9027,31600.0
2006-04-03 10:00:00,38.3,38.32,38.0,38.16,42300.0,31.9027,31.9193,31.6528,31.7861,42300.0
2006-04-03 10:05:00,38.16,38.33,38.16,38.22,41300.0,31.7861,31.9277,31.7861,31.836,41300.0
2006-04-03 10:10:00,38.23,38.28,38.04,38.04,24000.0,31.8444,31.886,31.6861,31.6861,24000.0
2006-04-03 10:15:00,38.05,38.08,37.97,38.08,41300.0,31.6944,31.7194,31.6278,31.7194,41300.0
2006-04-03 10:20:00,38.09,38.25,38.05,38.2,19900.0,31.7277,31.861,31.6944,31.8194,19900.0
2006-04-03 10:25:00,38.2,38.36,38.2,38.27,30100.0,31.8194,31.9527,31.8194,31.8777,30100.0
2006-04-03 10:30:00,38.27,38.46,38.26,38.36,29000.0,31.8777,32.0359,31.8694,31.9527,29000.0
2006-04-03 10:35:00,38.37,38.38,38.19,38.26,17700.0,31.961,31.9693,31.811,31.8694,17700.0
2006-04-03 10:40:00,38.25,38.29,38.21,38.25,22600.0,31.861,31.8943,31.8277,31.861,22600.0
2006-04-03 10:45:00,38.28,38.38,38.24,38.24,14200.0,31.886,31.9693,31.8527,31.8527,14200.0
2006-04-03 10:50:00,38.25,38.25,38.14,38.19,14500.0,31.861,31.861,31.7694,31.811,14500.0
2006-04-03 10:55:00,38.19,38.23,38.16,38.2,9800.0,31.811,31.8444,31.7861,31.8194,9800.0
2006-04-03 11:00:00,38.2,38.2,38.17,38.18,22300.0,31.8194,31.8194,31.7944,31.8027,22300.0
2006-04-03 11:05:00,38.18,38.21,38.15,38.16,31100.0,31.8027,31.8277,31.7777,31.7861,31100.0
2006-04-03 11:10:00,38.15,38.19,38.14,38.17,12600.0,31.7777,31.811,31.7694,31.7944,12600.0
2006-04-03 11:15:00,38.16,38.23,38.15,38.21,17400.0,31.7861,31.8444,31.7777,31.8277,17400.0
2006-04-03 11:20:00,38.21,38.26,38.18,38.18,16400.0,31.8277,31.8694,31.8027,31.8027,16400.0
2006-04-03 11:25:00,38.19,38.26,38.18,38.23,8000.0,31.811,31.8694,31.8027,31.8444,8000.0
2006-04-03 11:30:00,38.25,38.25,38.18,38.22,11000.0,31.861,31.861,31.8027,31.836,11000.0
2006-04-03 11:35:00,38.19,38.38,38.19,38.37,14600.0,31.811,31.9693,31.811,31.961,14600.0
2006-04-03 11:40:00,38.36,38.37,38.33,38.35,8400.0,31.9527,31.961,31.9277,31.9443,8400.0
2006-04-03 11:45:00,38.33,38.38,38.33,38.37,16200.0,31.9277,31.9693,31.9277,31.961,16200.0
2006-04-03 11:50:00,38.37,38.44,38.37,38.4,15300.0,31.961,32.0193,31.961,31.986,15300.0
2006-04-03 11:55:00,38.37,38.39,38.33,38.38,9500.0,31.961,31.9776,31.9277,31.9693,9500.0
2006-04-03 12:00:00,38.34,38.39,38.33,38.39,5000.0,31.936,31.9776,31.9277,31.9776,5000.0
2006-04-03 12:05:00,38.36,38.36,38.3,38.31,4200.0,31.9527,31.9527,31.9027,31.911,4200.0
2006-04-03 12:10:00,38.31,38.31,38.23,38.25,18600.0,31.911,31.911,31.8444,31.861,18600.0
2006-04-03 12:15:00,38.24,38.38,38.23,38.38,25800.0,31.8527,31.9693,31.8444,31.9693,25800.0
2006-04-03 12:20:00,38.35,38.37,38.32,38.35,7000.0,31.9443,31.961,31.9193,31.9443,7000.0
2006-04-03 12:25:00,38.35,38.35,38.28,38.33,4100.0,31.9443,31.9443,31.886,31.9277,4100.0
2006-04-03 12:30:00,38.29,38.37,38.26,38.27,24400.0,31.8943,31.961,31.8694,31.8777,24400.0
2006-04-03 12:35:00,38.27,38.3,38.27,38.29,4200.0,31.8777,31.9027,31.8777,31.8943,4200.0
2006-04-03 12:40:00,38.28,38.28,38.21,38.22,11000.0,31.886,31.886,31.8277,31.836,11000.0
2006-04-03 12:45:00,38.21,38.21,38.19,38.19,9900.0,31.8277,31.8277,31.811,31.811,9900.0
2006-04-03 12:50:00,38.2,38.24,38.18,38.24,13400.0,31.8194,31.8527,31.8027,31.8527,13400.0
2006-04-03 12:55:00,38.22,38.26,38.22,38.26,4900.0,31.836,31.8694,31.836,31.8694,4900.0
2006-04-03 13:00:00,38.24,38.24,38.18,38.19,9000.0,31.8527,31.8527,31.8027,31.811,9000.0
2006-04-03 13:05:00,38.19,38.19,38.14,38.16,5700.0,31.811,31.811,31.7694,31.7861,5700.0
2006-04-03 13:10:00,38.14,38.2,38.14,38.18,5800.0,31.7694,31.8194,31.7694,31.8027,5800.0
2006-04-03 13:15:00,38.18,38.2,38.17,38.18,4500.0,31.8027,31.8194,31.7944,31.8027,4500.0
2006-04-03 13:20:00,38.16,38.24,38.15,38.24,11200.0,31.7861,31.8527,31.7777,31.8527,11200.0
2006-04-03 13:25:00,38.24,38.27,38.22,38.26,2700.0,31.8527,31.8777,31.836,31.8694,2700.0
2006-04-03 13:30:00,38.22,38.27,38.22,38.26,5600.0,31.836,31.8777,31.836,31.8694,5600.0
2006-04-03 13:35:00,38.25,38.3,38.24,38.3,10200.0,31.861,31.9027,31.8527,31.9027,10200.0
2006-04-03 13:40:00,38.28,38.28,38.27,38.27,4100.0,31.886,31.886,31.8777,31.8777,4100.0
2006-04-03 13:45:00,38.26,38.27,38.22,38.22,9000.0,31.8694,31.8777,31.836,31.836,9000.0
2006-04-03 13:50:00,38.21,38.29,38.21,38.28,12400.0,31.8277,31.8943,31.8277,31.886,12400.0
2006-04-03 13:55:00,38.28,38.3,38.21,38.25,16500.0,31.886,31.9027,31.8277,31.861,16500.0
2006-04-03 14:00:00,38.24,38.25,38.23,38.23,8800.0,31.8527,31.861,31.8444,31.8444,8800.0
2006-04-03 14:05:00,38.24,38.28,38.2,38.26,16500.0,31.8527,31.886,31.8194,31.8694,16500.0
2006-04-03 14:10:00,38.26,38.26,38.21,38.21,18900.0,31.8694,31.8694,31.8277,31.8277,18900.0
2006-04-03 14:15:00,38.21,38.22,38.15,38.15,22800.0,31.8277,31.836,31.7777,31.7777,22800.0
2006-04-03 14:20:00,38.16,38.21,38.15,38.16,13700.0,31.7861,31.8277,31.7777,31.7861,13700.0
2006-04-03 14:25:00,38.17,38.17,38.12,38.12,14400.0,31.7944,31.7944,31.7527,31.7527,14400.0
2006-04-03 14:30:00,38.12,38.16,38.11,38.16,19300.0,31.7527,31.7861,31.7444,31.7861,19300.0
2006-04-03 14:35:00,38.16,38.16,38.1,38.14,21600.0,31.7861,31.7861,31.7361,31.7694,21600.0
2006-04-03 14:40:00,38.13,38.15,38.1,38.14,16500.0,31.7611,31.7777,31.7361,31.7694,16500.0
2006-04-03 14:45:00,38.14,38.15,38.1,38.12,11200.0,31.7694,31.7777,31.7361,31.7527,11200.0
2006-04-03 14:50:00,38.12,38.13,38.06,38.12,7500.0,31.7527,31.7611,31.7028,31.7527,7500.0
2006-04-03 14:55:00,38.12,38.14,38.11,38.11,6500.0,31.7527,31.7694,31.7444,31.7444,6500.0
2006-04-03 15:00:00,38.11,38.14,38.09,38.13,14000.0,31.7444,31.7694,31.7277,31.7611,14000.0
2006-04-03 15:05:00,38.13,38.14,38.1,38.13,6100.0,31.7611,31.7694,31.7361,31.7611,6100.0
2006-04-03 15:10:00,38.13,38.17,38.1,38.11,15000.0,31.7611,31.7944,31.7361,31.7444,15000.0
2006-04-03 15:15:00,38.12,38.15,38.11,38.14,13200.0,31.7527,31.7777,31.7444,31.7694,13200.0
2006-04-03 15:20:00,38.15,38.16,38.14,38.16,17200.0,31.7777,31.7861,31.7694,31.7861,17200.0
2006-04-03 15:25:00,38.16,38.18,38.15,38.16,22200.0,31.7861,31.8027,31.7777,31.7861,22200.0
2006-04-03 15:30:00,38.16,38.18,38.13,38.13,15300.0,31.7861,31.8027,31.7611,31.7611,15300.0
2006-04-03 15:35:00,38.12,38.12,38.04,38.08,50300.0,31.7527,31.7527,31.6861,31.7194,50300.0
2006-04-03 15:40:00,38.08,38.13,38.06,38.11,20300.0,31.7194,31.7611,31.7028,31.7444,20300.0
2006-04-03 15:45:00,38.11,38.11,38.05,38.08,56300.0,31.7444,31.7444,31.6944,31.7194,56300.0
2006-04-03 15:50:00,38.09,38.12,38.08,38.08,29100.0,31.7277,31.7527,31.7194,31.7194,29100.0
2006-04-03 15:55:00,38.08,38.09,38.03,38.06,31100.0,31.7194,31.7277,31.6778,31.7028,31100.0
2006-04-04 09:30:00,38.13,38.14,37.83,37.93,33400.0,31.7611,31.7694,31.5112,31.5945,33400.0
2006-04-04 09:35:00,37.93,38.47,37.93,38.2,34500.0,31.5945,32.0443,31.5945,31.8194,34500.0
2006-04-04 09:40:00,38.21,38.29,38.02,38.21,33200.0,31.8277,31.8943,31.6694,31.8277,33200.0
2006-04-04 09:45:00,38.18,38.2,38.05,38.2,68000.0,31.8027,31.8194,31.6944,31.8194,68000.0
2006-04-04 09:50:00,38.2,38.27,38.18,38.19,37300.0,31.8194,31.8777,31.8027,31.811,37300.0
2006-04-04 09:55:00,38.19,38.28,38.12,38.18,18500.0,31.811,31.886,31.7527,31.8027,18500.0
2006-04-04 10:00:00,38.18,38.32,38.15,38.32,10500.0,31.8027,31.9193,31.7777,31.9193,10500.0
2006-04-04 10:05:00,38.33,38.38,38.25,38.25,16500.0,31.9277,31.9693,31.861,31.861,16500.0
2006-04-04 10:10:00,38.25,38.33,38.23,38.3,12000.0,31.861,31.9277,31.8444,31.9027,12000.0
2006-04-04 10:15:00,38.31,38.36,38.26,38.36,8900.0,31.911,31.9527,31.8694,31.9527,8900.0
2006-04-04 10:20:00,38.34,38.47,38.34,38.39,7200.0,31.936,32.0443,31.936,31.9776,7200.0
2006-04-04 10:25:00,38.42,38.43,38.36,38.37,10300.0,32.0026,32.011,31.9527,31.961,10300.0
2006-04-04 10:30:00,38.38,38.42,38.36,38.41,45900.0,31.9693,32.0026,31.9527,31.9943,45900.0
2006-04-04 10:35:00,38.42,38.42,38.32,38.33,12800.0,32.0026,32.0026,31.9193,31.9277,12800.0
2006-04-04 10:40:00,38.34,38.34,38.24,38.24,11500.0,31.936,31.936,31.8527,31.8527,11500.0
2006-04-04 10:45:00,38.24,38.36,38.24,38.35,20600.0,31.8527,31.9527,31.8527,31.9443,20600.0
2006-04-04 10:50:00,38.36,38.36,38.28,38.33,7600.0,31.9527,31.9527,31.886,31.9277,7600.0
2006-04-04 10:55:00,38.32,38.32,38.23,38.23,7200.0,31.9193,31.9193,31.8444,31.8444,7200.0
2006-04-04 11:00:00,38.24,38.25,38.19,38.19,39100.0,31.8527,31.861,31.811,31.811,39100.0
2006-04-04 11:05:00,38.18,38.24,38.09,38.23,14800.0,31.8027,31.8527,31.7277,31.8444,14800.0
2006-04-04 11:10:00,38.24,38.24,38.19,38.21,19800.0,31.8527,31.8527,31.811,31.8277,19800.0
2006-04-04 11:15:00,38.2,38.21,38.18,38.21,21400.0,31.8194,31.8277,31.8027,31.8277,21400.0
2006-04-04 11:20:00,38.22,38.25,38.21,38.25,9800.0,31.836,31.861,31.8277,31.861,9800.0
2006-04-04 11:25:00,38.24,38.27,38.21,38.24,15000.0,31.8527,31.8777,31.8277,31.8527,15000.0
2006-04-04 11:30:00,38.23,38.25,38.21,38.22,5600.0,31.8444,31.861,31.8277,31.836,5600.0
2006-04-04 11:35:00,38.22,38.28,38.21,38.27,6400.0,31.836,31.886,31.8277,31.8777,6400.0
2006-04-04 11:40:00,38.28,38.29,38.2,38.28,7700.0,31.886,31.8943,31.8194,31.886,7700.0
2006-04-04 11:45:00,38.28,38.35,38.28,38.34,22400.0,31.886,31.9443,31.886,31.936,22400.0
2006-04-04 11:50:00,38.33,38.33,38.2,38.23,8400.0,31.9277,31.9277,31.8194,31.8444,8400.0
2006-04-04 11:55:00,38.23,38.26,38.23,38.23,4200.0,31.8444,31.8694,31.8444,31.8444,4200.0
2006-04-04 12:00:00,38.22,38.36,38.19,38.34,14300.0,31.836,31.9527,31.811,31.936,14300.0
2006-04-04 12:05:00,38.34,38.43,38.29,38.43,17400.0,31.936,32.011,31.8943,32.011,17400.0
2006-04-04 12:10:00,38.44,38.44,38.37,38.38,9900.0,32.0193,32.0193,31.961,31.9693,9900.0
2006-04-04 12:15:00,38.37,38.49,38.34,38.36,21100.0,31.961,32.0609,31.936,31.9527,21100.0
2006-04-04 12:20:00,38.37,38.4,38.35,38.35,8100.0,31.961,31.986,31.9443,31.9443,8100.0
2006-04-04 12:25:00,38.35,38.36,38.31,38.33,7100.0,31.9443,31.9527,31.911,31.9277,7100.0
2006-04-04 12:30:00,38.33,38.33,38.25,38.31,23000.0,31.9277,31.9277,31.861,31.911,23000.0
2006-04-04 12:35:00,38.31,38.31,38.3,38.3,32800.0,31.911,31.911,31.9027,31.9027,32800.0
2006-04-04 12:40:00,38.3,38.33,38.29,38.33,8200.0,31.9027,31.9277,31.8943,31.9277,8200.0
2006-04-04 12:45:00,38.33,38.36,38.29,38.3,8300.0,31.9277,31.9527,31.8943,31.9027,8300.0
2006-04-04 12:50:00,38.31,38.34,38.26,38.29,12700.0,31.911,31.936,31.8694,31.8943,12700.0
2006-04-04 12:55:00,38.3,38.38,38.29,38.34,15800.0,31.9027,31.9693,31.8943,31.936,15800.0
2006-04-04 13:00:00,38.35,38.4,38.35,38.38,15200.0,31.9443,31.986,31.9443,31.9693,15200.0
2006-04-04 13:05:00,38.38,38.4,38.36,38.4,5300.0,31.9693,31.986,31.9527,31.986,5300.0
2006-04-04 13:10:00,38.41,38.41,38.34,38.41,10400.0,31.9943,31.9943,31.936,31.9943,10400.0
2006-04-04 13:15:00,38.39,38.39,38.31,38.38,9200.0,31.9776,31.9776,31.911,31.9693,9200.0
2006-04-04 13:20:00,38.35,38.43,38.34,38.43,14500.0,31.9443,32.011,31.936,32.011,14500.0
2006-04-04 13:25:00,38.41,38.41,38.34,38.37,9300.0,31.9943,31.9943,31.936,31.961,9300.0
2006-04-04 13:30:00,38.37,38.42,38.37,38.41,27900.0,31.961,32.0026,31.961,31.9943,27900.0
2006-04-04 13:35:00,38.42,38.44,38.4,38.44,9500.0,32.0026,32.0193,31.986,32.0193,9500.0
2006-04-04 13:40:00,38.43,38.44,38.36,38.37,14000.0,32.011,32.0193,31.9527,31.961,14000.0
2006-04-04 13:45:00,38.37,38.4,38.36,38.36,7800.0,31.961,31.986,31.9527,31.9527,7800.0
2006-04-04 13:50:00,38.36,38.46,38.36,38.45,13700.0,31.9527,32.0359,31.9527,32.0276,13700.0
2006-04-04 13:55:00,38.44,38.47,38.4,38.42,8300.0,32.0193,32.0443,31.986,32.0026,8300.0
2006-04-04 14:00:00,38.43,38.45,38.34,38.38,11400.0,32.011,32.0276,31.936,31.9693,11400.0
2006-04-04 14:05:00,38.37,38.37,38.31,38.32,12000.0,31.961,31.961,31.911,31.9193,12000.0
2006-04-04 14:10:00,38.31,38.4,38.31,38.4,19400.0,31.911,31.986,31.911,31.986,19400.0
2006-04-04 14:15:00,38.41,38.47,38.4,38.44,18200.0,31.9943,32.0443,31.986,32.0193,18200.0
2006-04-04 14:20:00,38.44,38.46,38.41,38.42,14100.0,32.0193,32.0359,31.9943,32.0026,14100.0
2006-04-04 14:25:00,38.42,38.43,38.36,38.36,15100.0,32.0026,32.011,31.9527,31.9527,15100.0
2006-04-04 14:30:00,38.37,38.37,38.31,38.31,30400.0,31.961,31.961,31.911,31.911,30400.0
2006-04-04 14:35:00,38.3,38.3,38.21,38.21,10900.0,31.9027,31.9027,31.8277,31.8277,10900.0
2006-04-04 14:40:00,38.25,38.31,38.23,38.26,9700.0,31.861,31.911,31.8444,31.8694,9700.0
2006-04-04 14:45:00,38.26,38.29,38.25,38.27,10400.0,31.8694,31.8943,31.861,31.8777,10400.0
2006-04-04 14:50:00,38.28,38.34,38.28,38.32,10100.0,31.886,31.936,31.886,31.9193,10100.0
2006-04-04 14:55:00,38.32,38.34,38.27,38.27,9900.0,31.9193,31.936,31.8777,31.8777,9900.0
2006-04-04 15:00:00,38.27,38.3,38.27,38.28,16100.0,31.8777,31.9027,31.8777,31.886,16100.0
2006-04-04 15:05:00,38.27,38.28,38.25,38.26,8400.0,31.8777,31.886,31.861,31.8694,8400.0
2006-04-04 15:10:00,38.26,38.33,38.24,38.33,23500.0,31.8694,31.9277,31.8527,31.9277,23500.0
2006-04-04 15:15:00,38.32,38.35,38.27,38.31,48800.0,31.9193,31.9443,31.8777,31.911,48800.0
2006-04-04 15:20:00,38.3,38.42,38.3,38.42,8700.0,31.9027,32.0026,31.9027,32.0026,8700.0
2006-04-04 15:25:00,38.41,38.41,38.36,38.36,13900.0,31.9943,31.9943,31.9527,31.9527,13900.0
2006-04-04 15:30:00,38.35,38.46,38.35,38.46,15700.0,31.9443,32.0359,31.9443,32.0359,15700.0
2006-04-04 15:35:00,38.46,38.49,38.43,38.48,13000.0,32.0359,32.0609,32.011,32.0526,13000.0
2006-04-04 15:40:00,38.45,38.55,38.45,38.53,22900.0,32.0276,32.1109,32.0276,32.0943,22900.0
2006-04-04 15:45:00,38.52,38.52,38.38,38.39,35100.0,32.0859,32.0859,31.9693,31.9776,35100.0
2006-04-04 15:50:00,38.39,38.43,38.35,38.43,56900.0,31.9776,32.011,31.9443,32.011,56900.0
2006-04-04 15:55:00,38.46,38.46,38.4,38.41,35400.0,32.0359,32.0359,31.986,31.9943,35400.0
2006-04-05 09:30:00,38.55,38.9,38.55,38.89,22100.0,32.1109,32.4025,32.1109,32.3941,22100.0
2006-04-05 09:35:00,38.79,38.95,38.79,38.79,17100.0,32.3108,32.4441,32.3108,32.3108,17100.0
2006-04-05 09:40:00,38.77,38.93,38.71,38.88,16300.0,32.2942,32.4274,32.2442,32.3858,16300.0
2006-04-05 09:45:00,38.95,39.11,38.89,39.09,40400.0,32.4441,32.5774,32.3941,32.5607,40400.0
2006-04-05 09:50:00,39.13,39.36,39.13,39.36,51600.0,32.594,32.7856,32.594,32.7856,51600.0
2006-04-05 09:55:00,39.36,39.49,39.31,39.47,38200.0,32.7856,32.8939,32.744,32.8772,38200.0
2006-04-05 10:00:00,39.49,39.67,39.47,39.66,33000.0,32.8939,33.0438,32.8772,33.0355,33000.0
2006-04-05 10:05:00,39.71,39.77,39.54,39.72,32700.0,33.0772,33.1271,32.9356,33.0855,32700.0
2006-04-05 10:10:00,39.7,39.73,39.62,39.67,41600.0,33.0688,33.0938,33.0022,33.0438,41600.0
2006-04-05 10:15:00,39.67,39.72,39.59,39.63,34300.0,33.0438,33.0855,32.9772,33.0105,34300.0
2006-04-05 10:20:00,39.63,39.7,39.58,39.68,50600.0,33.0105,33.0688,32.9689,33.0522,50600.0
2006-04-05 10:25:00,39.7,39.84,39.7,39.76,58600.0,33.0688,33.1854,33.0688,33.1188,58600.0
2006-04-05 10:30:00,39.74,39.77,39.55,39.55,31500.0,33.1021,33.1271,32.9439,32.9439,31500.0
2006-04-05 10:35:00,39.55,39.6,39.46,39.6,41600.0,32.9439,32.9855,32.8689,32.9855,41600.0
2006-04-05 10:40:00,39.6,39.66,39.59,39.65,29800.0,32.9855,33.0355,32.9772,33.0272,29800.0
2006-04-05 10:45:00,39.63,39.75,39.62,39.62,18400.0,33.0105,33.1105,33.0022,33.0022,18400.0
2006-04-05 10:50:00,39.63,39.64,39.5,39.5,19300.0,33.0105,33.0188,32.9022,32.9022,19300.0
2006-04-05 10:55:00,39.48,39.56,39.45,39.47,42600.0,32.8856,32.9522,32.8606,32.8772,42600.0
2006-04-05 11:00:00,39.48,39.61,39.48,39.57,43300.0,32.8856,32.9939,32.8856,32.9605,43300.0
2006-04-05 11:05:00,39.58,39.71,39.57,39.68,28500.0,32.9689,33.0772,32.9605,33.0522,28500.0
2006-04-05 11:10:00,39.67,39.67,39.52,39.52,8500.0,33.0438,33.0438,32.9189,32.9189,8500.0
2006-04-05 11:15:00,39.54,39.6,39.51,39.6,5800.0,32.9356,32.9855,32.9106,32.9855,5800.0
2006-04-05 11:20:00,39.55,39.6,39.52,39.54,5500.0,32.9439,32.9855,32.9189,32.9356,5500.0
2006-04-05 11:25:00,39.56,39.56,39.47,39.48,20700.0,32.9522,32.9522,32.8772,32.8856,20700.0
2006-04-05 11:30:00,39.49,39.5,39.46,39.47,11700.0,32.8939,32.9022,32.8689,32.8772,11700.0
2006-04-05 11:35:00,39.46,39.49,39.36,39.49,23800.0,32.8689,32.8939,32.7856,32.8939,23800.0
2006-04-05 11:40:00,39.48,39.48,39.42,39.45,15900.0,32.8856,32.8856,32.8356,32.8606,15900.0
2006-04-05 11:45:00,39.44,39.48,39.43,39.48,10100.0,32.8523,32.8856,32.8439,32.8856,10100.0
2006-04-05 11:50:00,39.48,39.5,39.48,39.5,3900.0,32.8856,32.9022,32.8856,32.9022,3900.0
2006-04-05 11:55:00,39.48,39.52,39.46,39.48,8000.0,32.8856,32.9189,32.8689,32.8856,8000.0
2006-04-05 12:00:00,39.48,39.5,39.44,39.47,7900.0,32.8856,32.9022,32.8523,32.8772,7900.0
2006-04-05 12:05:00,39.48,39.53,39.48,39.53,9800.0,32.8856,32.9272,32.8856,32.9272,9800.0
2006-04-05 12:10:00,39.54,39.6,39.5,39.5,12300.0,32.9356,32.9855,32.9022,32.9022,12300.0
2006-04-05 12:15:00,39.51,39.62,39.51,39.62,4500.0,32.9106,33.0022,32.9106,33.0022,4500.0
2006-04-05 12:20:00,39.61,39.63,39.55,39.56,7700.0,32.9939,33.0105,32.9439,32.9522,7700.0
2006-04-05 12:25:00,39.56,39.63,39.55,39.63,4600.0,32.9522,33.0105,32.9439,33.0105,4600.0
2006-04-05 12:30:00,39.62,39.62,39.56,39.58,12000.0,33.0022,33.0022,32.9522,32.9689,12000.0
2006-04-05 12:35:00,39.56,39.58,39.55,39.56,9900.0,32.9522,32.9689,32.9439,32.9522,9900.0
2006-04-05 12:40:00,39.57,39.64,39.57,39.62,11000.0,32.9605,33.0188,32.9605,33.0022,11000.0
2006-04-05 12:45:00,39.63,39.69,39.63,39.65,10300.0,33.0105,33.0605,33.0105,33.0272,10300.0
2006-04-05 12:50:00,39.66,39.8,39.65,39.76,36400.0,33.0355,33.1521,33.0272,33.1188,36400.0
2006-04-05 12:55:00,39.75,39.85,39.75,39.84,20800.0,33.1105,33.1938,33.1105,33.1854,20800.0
2006-04-05 13:00:00,39.81,39.93,39.81,39.93,20600.0,33.1605,33.2604,33.1605,33.2604,20600.0
2006-04-05 13:05:00,39.93,39.95,39.81,39.86,29200.0,33.2604,33.2771,33.1605,33.2021,29200.0
2006-04-05 13:10:00,39.85,40.0,39.85,40.0,23300.0,33.1938,33.3187,33.1938,33.3187,23300.0
2006-04-05 13:15:00,40.0,40.0,39.95,39.95,18500.0,33.3187,33.3187,33.2771,33.2771,18500.0
2006-04-05 13:20:00,39.96,40.0,39.93,39.94,17300.0,33.2854,33.3187,33.2604,33.2687,17300.0
2006-04-05 13:25:00,39.94,39.95,39.88,39.91,18100.0,33.2687,33.2771,33.2188,33.2438,18100.0
2006-04-05 13:30:00,39.91,39.94,39.91,39.91,13400.0,33.2438,33.2687,33.2438,33.2438,13400.0
2006-04-05 13:35:00,39.92,39.93,39.9,39.91,14200.0,33.2521,33.2604,33.2354,33.2438,14200.0
2006-04-05 13:40:00,39.9,39.9,39.81,39.83,15800.0,33.2354,33.2354,33.1605,33.1771,15800.0
2006-04-05 13:45:00,39.81,39.89,39.77,39.88,19400.0,33.1605,33.2271,33.1271,33.2188,19400.0
2006-04-05 13:50:00,39.89,40.01,39.87,39.99,16300.0,33.2271,33.327,33.2104,33.3104,16300.0
2006-04-05 13:55:00,39.97,40.03,39.94,40.03,7100.0,33.2937,33.3437,33.2687,33.3437,7100.0
2006-04-05 14:00:00,40.03,40.06,39.99,40.05,27400.0,33.3437,33.3687,33.3104,33.3604,27400.0
2006-04-05 14:05:00,40.05,40.1,40.04,40.1,45300.0,33.3604,33.402,33.352,33.402,45300.0
2006-04-05 14:10:00,40.07,40.15,40.02,40.05,43800.0,33.377,33.4437,33.3354,33.3604,43800.0
2006-04-05 14:15:00,40.01,40.18,40.01,40.17,48200.0,33.327,33.4687,33.327,33.4603,48200.0
2006-04-05 14:20:00,40.17,40.25,40.12,40.21,38900.0,33.4603,33.527,33.4187,33.4936,38900.0
2006-04-05 14:25:00,40.17,40.19,40.07,40.19,24000.0,33.4603,33.477,33.377,33.477,24000.0
2006-04-05 14:30:00,40.19,40.19,40.08,40.08,26600.0,33.477,33.477,33.3854,33.3854,26600.0
2006-04-05 14:35:00,40.09,40.17,40.08,40.17,15000.0,33.3937,33.4603,33.3854,33.4603,15000.0
2006-04-05 14:40:00,40.16,40.22,40.14,40.22,22300.0,33.452,33.502,33.4353,33.502,22300.0
2006-04-05 14:45:00,40.22,40.22,40.16,40.17,14500.0,33.502,33.502,33.452,33.4603,14500.0
2006-04-05 14:50:00,40.17,40.19,40.17,40.19,13600.0,33.4603,33.477,33.4603,33.477,13600.0
2006-04-05 14:55:00,40.19,40.27,40.18,40.27,28900.0,33.477,33.5436,33.4687,33.5436,28900.0
2006-04-05 15:00:00,40.27,40.45,40.27,40.44,68500.0,33.5436,33.6936,33.5436,33.6852,68500.0
2006-04-05 15:05:00,40.44,40.46,40.43,40.43,44000.0,33.6852,33.7019,33.6769,33.6769,44000.0
2006-04-05 15:10:00,40.43,40.45,40.42,40.44,39000.0,33.6769,33.6936,33.6686,33.6852,39000.0
2006-04-05 15:15:00,40.43,40.47,40.43,40.47,48500.0,33.6769,33.7102,33.6769,33.7102,48500.0
2006-04-05 15:20:00,40.48,40.7,40.48,40.56,50400.0,33.7185,33.9018,33.7185,33.7852,50400.0
2006-04-05 15:25:00,40.56,40.67,40.54,40.67,71200.0,33.7852,33.8768,33.7685,33.8768,71200.0
2006-04-05 15:30:00,40.66,40.69,40.53,40.55,69300.0,33.8685,33.8935,33.7602,33.7769,69300.0
2006-04-05 15:35:00,40.56,40.57,40.52,40.53,50500.0,33.7852,33.7935,33.7519,33.7602,50500.0
2006-04-05 15:40:00,40.53,40.62,40.53,40.6,61400.0,33.7602,33.8352,33.7602,33.8185,61400.0
2006-04-05 15:45:00,40.61,40.64,40.57,40.63,64900.0,33.8268,33.8518,33.7935,33.8435,64900.0
2006-04-05 15:50:00,40.63,40.68,40.62,40.68,99300.0,33.8435,33.8851,33.8352,33.8851,99300.0
2006-04-05 15:55:00,40.67,40.73,40.65,40.7,134700.0,33.8768,33.9268,33.8601,33.9018,134700.0
2006-04-06 09:30:00,40.48,40.48,40.1,40.25,65300.0,33.7185,33.7185,33.402,33.527,65300.0
2006-04-06 09:35:00,40.25,40.52,40.23,40.52,39900.0,33.527,33.7519,33.5103,33.7519,39900.0
2006-04-06 09:40:00,40.5,40.69,40.31,40.55,52700.0,33.7352,33.8935,33.5769,33.7769,52700.0
2006-04-06 09:45:00,40.55,40.63,40.39,40.49,87500.0,33.7769,33.8435,33.6436,33.7269,87500.0
2006-04-06 09:50:00,40.49,40.52,40.37,40.39,49200.0,33.7269,33.7519,33.6269,33.6436,49200.0
2006-04-06 09:55:00,40.39,40.4,40.3,40.32,47400.0,33.6436,33.6519,33.5686,33.5853,47400.0
2006-04-06 10:00:00,40.31,40.32,40.18,40.19,74000.0,33.5769,33.5853,33.4687,33.477,74000.0
2006-04-06 10:05:00,40.2,40.2,40.05,40.1,24400.0,33.4853,33.4853,33.3604,33.402,24400.0
2006-04-06 10:10:00,40.11,40.18,40.11,40.12,24600.0,33.4103,33.4687,33.4103,33.4187,24600.0
2006-04-06 10:15:00,40.12,40.18,40.06,40.16,25800.0,33.4187,33.4687,33.3687,33.452,25800.0
2006-04-06 10:20:00,40.15,40.15,40.02,40.03,145300.0,33.4437,33.4437,33.3354,33.3437,145300.0
2006-04-06 10:25:00,40.03,40.03,39.89,39.98,45900.0,33.3437,33.3437,33.2271,33.3021,45900.0
2006-04-06 10:30:00,39.97,40.05,39.96,40.03,91200.0,33.2937,33.3604,33.2854,33.3437,91200.0
2006-04-06 10:35:00,40.04,40.08,40.03,40.08,23700.0,33.352,33.3854,33.3437,33.3854,23700.0
2006-04-06 10:40:00,40.08,40.13,40.06,40.13,13200.0,33.3854,33.427,33.3687,33.427,13200.0
2006-04-06 10:45:00,40.14,40.2,40.14,40.16,31700.0,33.4353,33.4853,33.4353,33.452,31700.0
2006-04-06 10:50:00,40.16,40.18,40.12,40.14,44600.0,33.452,33.4687,33.4187,33.4353,44600.0
2006-04-06 10:55:00,40.14,40.19,40.1,40.11,19800.0,33.4353,33.477,33.402,33.4103,19800.0
2006-04-06 11:00:00,40.1,40.13,40.06,40.1,49500.0,33.402,33.427,33.3687,33.402,49500.0
2006-04-06 11:05:00,40.1,40.16,40.1,40.12,12900.0,33.402,33.452,33.402,33.4187,12900.0
2006-04-06 11:10:00,40.11,40.14,40.11,40.11,7200.0,33.4103,33.4353,33.4103,33.4103,7200.0
2006-04-06 11:15:00,40.11,40.15,40.1,40.12,35600.0,33.4103,33.4437,33.402,33.4187,35600.0
2006-04-06 11:20:00,40.1,40.14,40.1,40.12,15900.0,33.402,33.4353,33.402,33.4187,15900.0
2006-04-06 11:25:00,40.12,40.16,40.12,40.13,19700.0,33.4187,33.452,33.4187,33.427,19700.0
2006-04-06 11:30:00,40.14,40.14,40.09,40.11,17200.0,33.4353,33.4353,33.3937,33.4103,17200.0
2006-04-06 11:35:00,40.1,40.1,40.04,40.08,10600.0,33.402,33.402,33.352,33.3854,10600.0
2006-04-06 11:40:00,40.09,40.12,40.09,40.1,14800.0,33.3937,33.4187,33.3937,33.402,14800.0
2006-04-06 11:45:00,40.12,40.17,40.09,40.15,18700.0,33.4187,33.4603,33.3937,33.4437,18700.0
2006-04-06 11:50:00,40.12,40.12,40.02,40.11,15400.0,33.4187,33.4187,33.3354,33.4103,15400.0
2006-04-06 11:55:00,40.09,40.09,40.0,40.01,20600.0,33.3937,33.3937,33.3187,33.327,20600.0
2006-04-06 12:00:00,40.01,40.04,40.0,40.01,67200.0,33.327,33.352,33.3187,33.327,67200.0
2006-04-06 12:05:00,40.01,40.02,39.94,39.94,10200.0,33.327,33.3354,33.2687,33.2687,10200.0
2006-04-06 12:10:00,39.93,40.02,39.93,40.01,21200.0,33.2604,33.3354,33.2604,33.327,21200.0
2006-04-06 12:15:00,40.0,40.02,39.98,39.98,9700.0,33.3187,33.3354,33.3021,33.3021,9700.0
2006-04-06 12:20:00,39.98,40.03,39.98,40.01,48500.0,33.3021,33.3437,33.3021,33.327,48500.0
2006-04-06 12:25:00,40.01,40.04,40.0,40.04,26200.0,33.327,33.352,33.3187,33.352,26200.0
2006-04-06 12:30:00,40.04,40.05,40.0,40.05,40700.0,33.352,33.3604,33.3187,33.3604,40700.0
2006-04-06 12:35:00,40.03,40.05,40.0,40.0,12600.0,33.3437,33.3604,33.3187,33.3187,12600.0
2006-04-06 12:40:00,40.0,40.03,40.0,40.03,6400.0,33.3187,33.3437,33.3187,33.3437,6400.0
2006-04-06 12:45:00,40.03,40.05,40.02,40.05,9700.0,33.3437,33.3604,33.3354,33.3604,9700.0
2006-04-06 12:50:00,40.05,40.07,40.03,40.07,26200.0,33.3604,33.377,33.3437,33.377,26200.0
2006-04-06 12:55:00,40.06,40.15,40.04,40.15,17300.0,33.3687,33.4437,33.352,33.4437,17300.0
2006-04-06 13:00:00,40.14,40.16,40.12,40.14,14500.0,33.4353,33.452,33.4187,33.4353,14500.0
2006-04-06 13:05:00,40.15,40.17,40.15,40.15,10000.0,33.4437,33.4603,33.4437,33.4437,10000.0
2006-04-06 13:10:00,40.15,40.17,40.15,40.16,16100.0,33.4437,33.4603,33.4437,33.452,16100.0
2006-04-06 13:15:00,40.16,40.2,40.15,40.17,18300.0,33.452,33.4853,33.4437,33.4603,18300.0
2006-04-06 13:20:00,40.19,40.27,40.17,40.26,21400.0,33.477,33.5436,33.4603,33.5353,21400.0
2006-04-06 13:25:00,40.26,40.28,40.25,40.27,15300.0,33.5353,33.5519,33.527,33.5436,15300.0
2006-04-06 13:30:00,40.28,40.32,40.27,40.32,11900.0,33.5519,33.5853,33.5436,33.5853,11900.0
2006-04-06 13:35:00,40.32,40.36,40.32,40.34,15400.0,33.5853,33.6186,33.5853,33.6019,15400.0
2006-04-06 13:40:00,40.33,40.38,40.31,40.32,16900.0,33.5936,33.6352,33.5769,33.5853,16900.0
2006-04-06 13:45:00,40.31,40.38,40.29,40.34,13600.0,33.5769,33.6352,33.5603,33.6019,13600.0
2006-04-06 13:50:00,40.35,40.35,40.27,40.32,78500.0,33.6103,33.6103,33.5436,33.5853,78500.0
2006-04-06 13:55:00,40.29,40.38,40.29,40.34,12500.0,33.5603,33.6352,33.5603,33.6019,12500.0
2006-04-06 14:00:00,40.33,40.35,40.31,40.31,4100.0,33.5936,33.6103,33.5769,33.5769,4100.0
2006-04-06 14:05:00,40.29,40.3,40.21,40.21,22500.0,33.5603,33.5686,33.4936,33.4936,22500.0
2006-04-06 14:10:00,40.23,40.28,40.21,40.26,11400.0,33.5103,33.5519,33.4936,33.5353,11400.0
2006-04-06 14:15:00,40.29,40.34,40.25,40.27,12700.0,33.5603,33.6019,33.527,33.5436,12700.0
2006-04-06 14:20:00,40.25,40.27,40.2,40.2,9000.0,33.527,33.5436,33.4853,33.4853,9000.0
2006-04-06 14:25:00,40.19,40.21,40.18,40.19,17900.0,33.477,33.4936,33.4687,33.477,17900.0
2006-04-06 14:30:00,40.19,40.19,40.12,40.12,13800.0,33.477,33.477,33.4187,33.4187,13800.0
2006-04-06 14:35:00,40.13,40.14,40.08,40.08,11500.0,33.427,33.4353,33.3854,33.3854,11500.0
2006-04-06 14:40:00,40.08,40.15,40.08,40.14,13200.0,33.3854,33.4437,33.3854,33.4353,13200.0
2006-04-06 14:45:00,40.14,40.15,40.08,40.1,10400.0,33.4353,33.4437,33.3854,33.402,10400.0
2006-04-06 14:50:00,40.09,40.17,40.07,40.15,10900.0,33.3937,33.4603,33.377,33.4437,10900.0
2006-04-06 14:55:00,40.17,40.17,40.13,40.15,12800.0,33.4603,33.4603,33.427,33.4437,12800.0
2006-04-06 15:00:00,40.15,40.19,40.11,40.15,25900.0,33.4437,33.477,33.4103,33.4437,25900.0
2006-04-06 15:05:00,40.15,40.2,40.14,40.18,12600.0,33.4437,33.4853,33.4353,33.4687,12600.0
2006-04-06 15:10:00,40.19,40.24,40.18,40.19,12400.0,33.477,33.5186,33.4687,33.477,12400.0
2006-04-06 15:15:00,40.17,40.18,40.15,40.15,7700.0,33.4603,33.4687,33.4437,33.4437,7700.0
2006-04-06 15:20:00,40.14,40.18,40.13,40.17,14200.0,33.4353,33.4687,33.427,33.4603,14200.0
2006-04-06 15:25:00,40.18,40.21,40.15,40.2,12400.0,33.4687,33.4936,33.4437,33.4853,12400.0
2006-04-06 15:30:00,40.18,40.18,40.11,40.16,14800.0,33.4687,33.4687,33.4103,33.452,14800.0
2006-04-06 15:35:00,40.15,40.2,40.15,40.2,23300.0,33.4437,33.4853,33.4437,33.4853,23300.0
2006-04-06 15:40:00,40.21,40.22,40.2,40.22,21500.0,33.4936,33.502,33.4853,33.502,21500.0
2006-04-06 15:45:00,40.22,40.28,40.22,40.25,52400.0,33.502,33.5519,33.502,33.527,52400.0
2006-04-06 15:50:00,40.25,40.33,40.25,40.31,40100.0,33.527,33.5936,33.527,33.5769,40100.0
2006-04-06 15:55:00,40.3,40.33,40.29,40.3,30400.0,33.5686,33.5936,33.5603,33.5686,30400.0
2006-04-07 09:30:00,40.27,40.27,40.04,40.14,39100.0,33.5436,33.5436,33.352,33.4353,39100.0
2006-04-07 09:35:00,40.2,40.56,40.2,40.53,47600.0,33.4853,33.7852,33.4853,33.7602,47600.0
2006-04-07 09:40:00,40.53,40.87,40.53,40.66,54800.0,33.7602,34.0434,33.7602,33.8685,54800.0
2006-04-07 09:45:00,40.66,40.77,40.61,40.76,83500.0,33.8685,33.9601,33.8268,33.9518,83500.0
2006-04-07 09:50:00,40.78,41.05,40.77,41.03,57400.0,33.9684,34.1933,33.9601,34.1767,57400.0
2006-04-07 09:55:00,40.98,41.13,40.81,40.84,52300.0,34.135,34.26,33.9934,34.0184,52300.0
2006-04-07 10:00:00,40.85,40.99,40.72,40.75,40100.0,34.0267,34.1434,33.9185,33.9434,40100.0
2006-04-07 10:05:00,40.75,40.81,40.72,40.74,45100.0,33.9434,33.9934,33.9185,33.9351,45100.0
2006-04-07 10:10:00,40.71,40.82,40.71,40.78,20600.0,33.9101,34.0018,33.9101,33.9684,20600.0
2006-04-07 10:15:00,40.78,40.83,40.68,40.69,45800.0,33.9684,34.0101,33.8851,33.8935,45800.0
2006-04-07 10:20:00,40.65,40.65,40.53,40.6,30100.0,33.8601,33.8601,33.7602,33.8185,30100.0
2006-04-07 10:25:00,40.61,40.67,40.37,40.55,56900.0,33.8268,33.8768,33.6269,33.7769,56900.0
2006-04-07 10:30:00,40.53,40.62,40.41,40.62,55200.0,33.7602,33.8352,33.6602,33.8352,55200.0
2006-04-07 10:35:00,40.62,41.0,40.5,40.5,29400.0,33.8352,34.1517,33.7352,33.7352,29400.0
2006-04-07 10:40:00,40.49,40.54,40.46,40.52,37700.0,33.7269,33.7685,33.7019,33.7519,37700.0
2006-04-07 10:45:00,40.51,40.51,40.39,40.46,30700.0,33.7435,33.7435,33.6436,33.7019,30700.0
2006-04-07 10:50:00,40.45,40.47,40.43,40.43,23000.0,33.6936,33.7102,33.6769,33.6769,23000.0
2006-04-07 10:55:00,40.43,40.49,40.42,40.45,21600.0,33.6769,33.7269,33.6686,33.6936,21600.0
2006-04-07 11:00:00,40.43,40.44,40.38,40.44,20700.0,33.6769,33.6852,33.6352,33.6852,20700.0
2006-04-07 11:05:00,40.45,40.58,40.45,40.58,18300.0,33.6936,33.8018,33.6936,33.8018,18300.0
2006-04-07 11:10:00,40.58,40.59,40.5,40.53,33300.0,33.8018,33.8102,33.7352,33.7602,33300.0
2006-04-07 11:15:00,40.53,40.58,40.53,40.54,19500.0,33.7602,33.8018,33.7602,33.7685,19500.0
2006-04-07 11:20:00,40.54,40.55,40.42,40.44,22000.0,33.7685,33.7769,33.6686,33.6852,22000.0
2006-04-07 11:25:00,40.44,40.46,40.4,40.4,21300.0,33.6852,33.7019,33.6519,33.6519,21300.0
2006-04-07 11:30:00,40.42,40.42,40.3,40.3,16500.0,33.6686,33.6686,33.5686,33.5686,16500.0
2006-04-07 11:35:00,40.3,40.37,40.28,40.36,29800.0,33.5686,33.6269,33.5519,33.6186,29800.0
2006-04-07 11:40:00,40.36,40.36,40.24,40.25,16200.0,33.6186,33.6186,33.5186,33.527,16200.0
2006-04-07 11:45:00,40.23,40.24,40.11,40.15,37300.0,33.5103,33.5186,33.4103,33.4437,37300.0
2006-04-07 11:50:00,40.15,40.3,40.15,40.23,42000.0,33.4437,33.5686,33.4437,33.5103,42000.0
2006-04-07 11:55:00,40.22,40.26,40.22,40.25,28200.0,33.502,33.5353,33.502,33.527,28200.0
2006-04-07 12:00:00,40.26,40.32,40.22,40.26,31500.0,33.5353,33.5853,33.502,33.5353,31500.0
2006-04-07 12:05:00,40.28,40.28,40.23,40.24,11100.0,33.5519,33.5519,33.5103,33.5186,11100.0
2006-04-07 12:10:00,40.24,40.24,40.17,40.18,50200.0,33.5186,33.5186,33.4603,33.4687,50200.0
2006-04-07 12:15:00,40.18,40.22,40.17,40.22,31400.0,33.4687,33.502,33.4603,33.502,31400.0
2006-04-07 12:20:00,40.22,40.22,40.14,40.21,32400.0,33.502,33.502,33.4353,33.4936,32400.0
2006-04-07 12:25:00,40.2,40.28,40.19,40.28,18300.0,33.4853,33.5519,33.477,33.5519,18300.0
2006-04-07 12:30:00,40.27,40.3,40.27,40.29,12900.0,33.5436,33.5686,33.5436,33.5603,12900.0
2006-04-07 12:35:00,40.28,40.28,40.18,40.2,18800.0,33.5519,33.5519,33.4687,33.4853,18800.0
2006-04-07 12:40:00,40.2,40.25,40.2,40.25,43900.0,33.4853,33.527,33.4853,33.527,43900.0
2006-04-07 12:45:00,40.25,40.25,40.23,40.24,49800.0,33.527,33.527,33.5103,33.5186,49800.0
2006-04-07 12:50:00,40.22,40.27,40.21,40.21,18500.0,33.502,33.5436,33.4936,33.4936,18500.0
2006-04-07 12:55:00,40.21,40.24,40.2,40.2,7500.0,33.4936,33.5186,33.4853,33.4853,7500.0
2006-04-07 13:00:00,40.2,40.22,40.17,40.19,18200.0,33.4853,33.502,33.4603,33.477,18200.0
2006-04-07 13:05:00,40.19,40.35,40.19,40.32,26600.0,33.477,33.6103,33.477,33.5853,26600.0
2006-04-07 13:10:00,40.32,40.33,40.26,40.29,9300.0,33.5853,33.5936,33.5353,33.5603,9300.0
2006-04-07 13:15:00,40.28,40.35,40.28,40.32,11900.0,33.5519,33.6103,33.5519,33.5853,11900.0
2006-04-07 13:20:00,40.33,40.35,40.3,40.32,47500.0,33.5936,33.6103,33.5686,33.5853,47500.0
2006-04-07 13:25:00,40.32,40.42,40.31,40.4,74500.0,33.5853,33.6686,33.5769,33.6519,74500.0
2006-04-07 13:30:00,40.4,40.44,40.35,40.36,16000.0,33.6519,33.6852,33.6103,33.6186,16000.0
2006-04-07 13:35:00,40.36,40.41,40.26,40.31,29000.0,33.6186,33.6602,33.5353,33.5769,29000.0
2006-04-07 13:40:00,40.31,40.31,40.27,40.27,23100.0,33.5769,33.5769,33.5436,33.5436,23100.0
2006-04-07 13:45:00,40.26,40.33,40.23,40.25,19300.0,33.5353,33.5936,33.5103,33.527,19300.0
2006-04-07 13:50:00,40.24,40.37,40.21,40.31,14100.0,33.5186,33.6269,33.4936,33.5769,14100.0
2006-04-07 13:55:00,40.29,40.34,40.24,40.33,25600.0,33.5603,33.6019,33.5186,33.5936,25600.0
2006-04-07 14:00:00,40.32,40.45,40.29,40.45,16600.0,33.5853,33.6936,33.5603,33.6936,16600.0
2006-04-07 14:05:00,40.43,40.56,40.42,40.53,22600.0,33.6769,33.7852,33.6686,33.7602,22600.0
2006-04-07 14:10:00,40.54,40.61,40.52,40.54,32600.0,33.7685,33.8268,33.7519,33.7685,32600.0
2006-04-07 14:15:00,40.54,40.58,40.48,40.48,59400.0,33.7685,33.8018,33.7185,33.7185,59400.0
2006-04-07 14:20:00,40.47,40.55,40.45,40.48,59800.0,33.7102,33.7769,33.6936,33.7185,59800.0
2006-04-07 14:25:00,40.48,40.5,40.43,40.44,13000.0,33.7185,33.7352,33.6769,33.6852,13000.0
2006-04-07 14:30:00,40.44,40.51,40.44,40.47,21400.0,33.6852,33.7435,33.6852,33.7102,21400.0
2006-04-07 14:35:00,40.48,40.5,40.38,40.49,17100.0,33.7185,33.7352,33.6352,33.7269,17100.0
2006-04-07 14:40:00,40.49,40.64,40.48,40.59,41100.0,33.7269,33.8518,33.7185,33.8102,41100.0
2006-04-07 14:45:00,40.59,40.61,40.55,40.59,16800.0,33.8102,33.8268,33.7769,33.8102,16800.0
2006-04-07 14:50:00,40.59,40.63,40.58,40.6,18400.0,33.8102,33.8435,33.8018,33.8185,18400.0
2006-04-07 14:55:00,40.6,40.61,40.53,40.54,21500.0,33.8185,33.8268,33.7602,33.7685,21500.0
2006-04-07 15:00:00,40.54,40.56,40.48,40.54,33100.0,33.7685,33.7852,33.7185,33.7685,33100.0
2006-04-07 15:05:00,40.54,40.58,40.5,40.55,26100.0,33.7685,33.8018,33.7352,33.7769,26100.0
2006-04-07 15:10:00,40.55,40.59,40.53,40.55,33500.0,33.7769,33.8102,33.7602,33.7769,33500.0
2006-04-07 15:15:00,40.57,40.57,40.5,40.55,18900.0,33.7935,33.7935,33.7352,33.7769,18900.0
2006-04-07 15:20:00,40.55,40.55,40.45,40.48,35100.0,33.7769,33.7769,33.6936,33.7185,35100.0
2006-04-07 15:25:00,40.5,40.52,40.44,40.45,45500.0,33.7352,33.7519,33.6852,33.6936,45500.0
2006-04-07 15:30:00,40.45,40.58,40.45,40.57,26900.0,33.6936,33.8018,33.6936,33.7935,26900.0
2006-04-07 15:35:00,40.57,40.57,40.54,40.57,29600.0,33.7935,33.7935,33.7685,33.7935,29600.0
2006-04-07 15:40:00,40.57,40.65,40.54,40.65,50100.0,33.7935,33.8601,33.7685,33.8601,50100.0
2006-04-07 15:45:00,40.67,40.7,40.63,40.7,33800.0,33.8768,33.9018,33.8435,33.9018,33800.0
2006-04-07 15:50:00,40.7,40.81,40.7,40.79,80200.0,33.9018,33.9934,33.9018,33.9768,80200.0
2006-04-07 15:55:00,40.78,40.81,40.77,40.78,109200.0,33.9684,33.9934,33.9601,33.9684,109200.0
2006-04-10 09:30:00,41.0,41.05,40.96,41.02,51700.0,34.1517,34.1933,34.1184,34.1683,51700.0
2006-04-10 09:35:00,41.01,41.1,40.9,41.02,36200.0,34.16,34.235,34.0684,34.1683,36200.0
2006-04-10 09:40:00,41.03,41.2,40.91,41.08,24700.0,34.1767,34.3183,34.0767,34.2183,24700.0
2006-04-10 09:45:00,41.06,41.06,40.87,40.88,12600.0,34.2017,34.2017,34.0434,34.0517,12600.0
2006-04-10 09:50:00,40.9,41.01,40.9,41.01,14600.0,34.0684,34.16,34.0684,34.16,14600.0
2006-04-10 09:55:00,41.0,41.0,40.87,40.88,4600.0,34.1517,34.1517,34.0434,34.0517,4600.0
2006-04-10 10:00:00,40.88,40.91,40.88,40.9,35100.0,34.0517,34.0767,34.0517,34.0684,35100.0
2006-04-10 10:05:00,40.9,40.99,40.9,40.97,16300.0,34.0684,34.1434,34.0684,34.1267,16300.0
2006-04-10 10:10:00,40.97,41.07,40.97,41.03,15400.0,34.1267,34.21,34.1267,34.1767,15400.0
2006-04-10 10:15:00,41.02,41.03,40.86,40.86,4700.0,34.1683,34.1767,34.0351,34.0351,4700.0
2006-04-10 10:20:00,40.87,40.93,40.85,40.91,23600.0,34.0434,34.0934,34.0267,34.0767,23600.0
2006-04-10 10:25:00,40.9,40.9,40.72,40.72,24000.0,34.0684,34.0684,33.9185,33.9185,24000.0
2006-04-10 10:30:00,40.72,40.75,40.7,40.72,98300.0,33.9185,33.9434,33.9018,33.9185,98300.0
2006-04-10 10:35:00,40.71,40.8,40.7,40.8,33100.0,33.9101,33.9851,33.9018,33.9851,33100.0
2006-04-10 10:40:00,40.8,40.8,40.75,40.78,15300.0,33.9851,33.9851,33.9434,33.9684,15300.0
2006-04-10 10:45:00,40.76,40.86,40.76,40.86,23100.0,33.9518,34.0351,33.9518,34.0351,23100.0
2006-04-10 10:50:00,40.86,40.86,40.8,40.82,16900.0,34.0351,34.0351,33.9851,34.0018,16900.0
2006-04-10 10:55:00,40.83,40.86,40.77,40.77,43700.0,34.0101,34.0351,33.9601,33.9601,43700.0
2006-04-10 11:00:00,40.75,40.78,40.7,40.72,20800.0,33.9434,33.9684,33.9018,33.9185,20800.0
2006-04-10 11:05:00,40.74,40.77,40.69,40.74,23000.0,33.9351,33.9601,33.8935,33.9351,23000.0
2006-04-10 11:10:00,40.74,40.79,40.73,40.78,16200.0,33.9351,33.9768,33.9268,33.9684,16200.0
2006-04-10 11:15:00,40.79,40.81,40.75,40.77,5600.0,33.9768,33.9934,33.9434,33.9601,5600.0
2006-04-10 11:20:00,40.76,40.78,40.72,40.73,6700.0,33.9518,33.9684,33.9185,33.9268,6700.0
2006-04-10 11:25:00,40.73,40.75,40.7,40.73,16200.0,33.9268,33.9434,33.9018,33.9268,16200.0
2006-04-10 11:30:00,40.74,40.85,40.74,40.75,29800.0,33.9351,34.0267,33.9351,33.9434,29800.0
2006-04-10 11:35:00,40.78,40.78,40.73,40.74,5800.0,33.9684,33.9684,33.9268,33.9351,5800.0
2006-04-10 11:40:00,40.74,40.79,40.73,40.77,16800.0,33.9351,33.9768,33.9268,33.9601,16800.0
2006-04-10 11:45:00,40.79,40.79,40.71,40.71,6000.0,33.9768,33.9768,33.9101,33.9101,6000.0
2006-04-10 11:50:00,40.71,40.71,40.67,40.68,15500.0,33.9101,33.9101,33.8768,33.8851,15500.0
2006-04-10 11:55:00,40.66,40.69,40.66,40.69,2800.0,33.8685,33.8935,33.8685,33.8935,2800.0
2006-04-10 12:00:00,40.71,40.74,40.69,40.69,4900.0,33.9101,33.9351,33.8935,33.8935,4900.0
2006-04-10 12:05:00,40.67,40.68,40.65,40.66,16200.0,33.8768,33.8851,33.8601,33.8685,16200.0
2006-04-10 12:10:00,40.66,40.7,40.64,40.68,31900.0,33.8685,33.9018,33.8518,33.8851,31900.0
2006-04-10 12:15:00,40.67,40.67,40.64,40.66,59200.0,33.8768,33.8768,33.8518,33.8685,59200.0
2006-04-10 12:20:00,40.66,40.68,40.65,40.67,4000.0,33.8685,33.8851,33.8601,33.8768,4000.0
2006-04-10 12:25:00,40.67,40.72,40.66,40.7,10700.0,33.8768,33.9185,33.8685,33.9018,10700.0
2006-04-10 12:30:00,40.7,40.73,40.69,40.7,3900.0,33.9018,33.9268,33.8935,33.9018,3900.0
2006-04-10 12:35:00,40.69,40.69,40.66,40.67,5100.0,33.8935,33.8935,33.8685,33.8768,5100.0
2006-04-10 12:40:00,40.68,40.68,40.65,40.65,4200.0,33.8851,33.8851,33.8601,33.8601,4200.0
2006-04-10 12:45:00,40.64,40.67,40.61,40.65,13400.0,33.8518,33.8768,33.8268,33.8601,13400.0
2006-04-10 12:50:00,40.66,40.67,40.65,40.65,132500.0,33.8685,33.8768,33.8601,33.8601,132500.0
2006-04-10 12:55:00,40.65,40.71,40.65,40.7,11700.0,33.8601,33.9101,33.8601,33.9018,11700.0
2006-04-10 13:00:00,40.7,40.79,40.7,40.71,28500.0,33.9018,33.9768,33.9018,33.9101,28500.0
2006-04-10 13:05:00,40.7,40.75,40.67,40.71,22200.0,33.9018,33.9434,33.8768,33.9101,22200.0
2006-04-10 13:10:00,40.72,40.73,40.71,40.71,20900.0,33.9185,33.9268,33.9101,33.9101,20900.0
2006-04-10 13:15:00,40.7,40.75,40.7,40.71,25800.0,33.9018,33.9434,33.9018,33.9101,25800.0
2006-04-10 13:20:00,40.71,40.77,40.71,40.75,108700.0,33.9101,33.9601,33.9101,33.9434,108700.0
2006-04-10 13:25:00,40.75,40.77,40.75,40.75,17100.0,33.9434,33.9601,33.9434,33.9434,17100.0
2006-04-10 13:30:00,40.77,40.78,40.74,40.75,24300.0,33.9601,33.9684,33.9351,33.9434,24300.0
2006-04-10 13:35:00,40.74,40.75,40.71,40.71,32000.0,33.9351,33.9434,33.9101,33.9101,32000.0
2006-04-10 13:40:00,40.71,40.76,40.71,40.75,26700.0,33.9101,33.9518,33.9101,33.9434,26700.0
2006-04-10 13:45:00,40.74,40.75,40.7,40.72,50000.0,33.9351,33.9434,33.9018,33.9185,50000.0
2006-04-10 13:50:00,40.74,40.81,40.74,40.78,28200.0,33.9351,33.9934,33.9351,33.9684,28200.0
2006-04-10 13:55:00,40.78,40.82,40.74,40.8,46100.0,33.9684,34.0018,33.9351,33.9851,46100.0
2006-04-10 14:00:00,40.79,40.82,40.79,40.81,15900.0,33.9768,34.0018,33.9768,33.9934,15900.0
2006-04-10 14:05:00,40.81,40.88,40.8,40.88,24000.0,33.9934,34.0517,33.9851,34.0517,24000.0
2006-04-10 14:10:00,40.88,40.91,40.88,40.91,11300.0,34.0517,34.0767,34.0517,34.0767,11300.0
2006-04-10 14:15:00,40.88,40.89,40.85,40.88,23700.0,34.0517,34.0601,34.0267,34.0517,23700.0
2006-04-10 14:20:00,40.88,40.93,40.85,40.85,20100.0,34.0517,34.0934,34.0267,34.0267,20100.0
2006-04-10 14:25:00,40.85,40.91,40.81,40.82,14200.0,34.0267,34.0767,33.9934,34.0018,14200.0
2006-04-10 14:30:00,40.84,40.84,40.8,40.82,16300.0,34.0184,34.0184,33.9851,34.0018,16300.0
2006-04-10 14:35:00,40.82,40.82,40.74,40.79,25600.0,34.0018,34.0018,33.9351,33.9768,25600.0
2006-04-10 14:40:00,40.79,40.81,40.76,40.78,16300.0,33.9768,33.9934,33.9518,33.9684,16300.0
2006-04-10 14:45:00,40.78,40.82,40.78,40.79,11300.0,33.9684,34.0018,33.9684,33.9768,11300.0
2006-04-10 14:50:00,40.79,40.8,40.75,40.76,13400.0,33.9768,33.9851,33.9434,33.9518,13400.0
2006-04-10 14:55:00,40.76,40.8,40.75,40.8,61300.0,33.9518,33.9851,33.9434,33.9851,61300.0
2006-04-10 15:00:00,40.8,40.82,40.78,40.8,20300.0,33.9851,34.0018,33.9684,33.9851,20300.0
2006-04-10 15:05:00,40.8,40.83,40.76,40.83,34400.0,33.9851,34.0101,33.9518,34.0101,34400.0
2006-04-10 15:10:00,40.84,40.88,40.76,40.76,17100.0,34.0184,34.0517,33.9518,33.9518,17100.0
2006-04-10 15:15:00,40.76,40.77,40.72,40.74,9500.0,33.9518,33.9601,33.9185,33.9351,9500.0
2006-04-10 15:20:00,40.75,40.77,40.72,40.77,15300.0,33.9434,33.9601,33.9185,33.9601,15300.0
2006-04-10 15:25:00,40.78,40.78,40.71,40.72,12800.0,33.9684,33.9684,33.9101,33.9185,12800.0
2006-04-10 15:30:00,40.72,40.72,40.67,40.67,12400.0,33.9185,33.9185,33.8768,33.8768,12400.0
2006-04-10 15:35:00,40.68,40.74,40.66,40.71,23100.0,33.8851,33.9351,33.8685,33.9101,23100.0
2006-04-10 15:40:00,40.71,40.71,40.66,40.66,28400.0,33.9101,33.9101,33.8685,33.8685,28400.0
2006-04-10 15:45:00,40.65,40.76,40.65,40.74,42500.0,33.8601,33.9518,33.8601,33.9351,42500.0
2006-04-10 15:50:00,40.75,40.88,40.75,40.85,106500.0,33.9434,34.0517,33.9434,34.0267,106500.0
2006-04-10 15:55:00,40.86,40.9,40.85,40.86,112100.0,34.0351,34.0684,34.0267,34.0351,112100.0
2006-04-11 09:35:00,41.24,41.4,41.22,41.37,51500.0,34.3516,34.4849,34.3349,34.4599,51500.0
2006-04-11 09:40:00,41.35,41.48,41.2,41.28,72800.0,34.4432,34.5515,34.3183,34.3849,72800.0
2006-04-11 09:45:00,41.21,41.34,41.17,41.24,31800.0,34.3266,34.4349,34.2933,34.3516,31800.0
2006-04-11 09:50:00,41.2,41.3,41.2,41.2,40900.0,34.3183,34.4016,34.3183,34.3183,40900.0
2006-04-11 09:55:00,41.2,41.28,41.15,41.2,33600.0,34.3183,34.3849,34.2766,34.3183,33600.0
2006-04-11 10:00:00,41.19,41.19,41.05,41.09,45900.0,34.31,34.31,34.1933,34.2267,45900.0
2006-04-11 10:05:00,41.1,41.22,41.08,41.18,43500.0,34.235,34.3349,34.2183,34.3016,43500.0
2006-04-11 10:10:00,41.2,41.23,41.08,41.11,30300.0,34.3183,34.3433,34.2183,34.2433,30300.0
2006-04-11 10:15:00,41.12,41.12,40.97,41.04,43600.0,34.2516,34.2516,34.1267,34.185,43600.0
2006-04-11 10:20:00,41.04,41.14,40.78,41.02,67500.0,34.185,34.2683,33.9684,34.1683,67500.0
2006-04-11 10:25:00,41.02,41.14,40.96,41.11,42400.0,34.1683,34.2683,34.1184,34.2433,42400.0
2006-04-11 10:30:00,41.12,41.12,41.05,41.06,35700.0,34.2516,34.2516,34.1933,34.2017,35700.0
2006-04-11 10:35:00,41.06,41.1,41.0,41.03,39400.0,34.2017,34.235,34.1517,34.1767,39400.0
2006-04-11 10:40:00,41.03,41.05,40.95,41.0,70900.0,34.1767,34.1933,34.11,34.1517,70900.0
2006-04-11 10:45:00,41.0,41.08,40.95,41.08,38400.0,34.1517,34.2183,34.11,34.2183,38400.0
2006-04-11 10:50:00,41.08,41.08,40.97,40.97,16300.0,34.2183,34.2183,34.1267,34.1267,16300.0
2006-04-11 10:55:00,40.98,40.98,40.87,40.87,25000.0,34.135,34.135,34.0434,34.0434,25000.0
2006-04-11 11:00:00,40.88,41.01,40.85,41.01,57400.0,34.0517,34.16,34.0267,34.16,57400.0
2006-04-11 11:05:00,41.0,41.01,40.93,40.99,22700.0,34.1517,34.16,34.0934,34.1434,22700.0
2006-04-11 11:10:00,41.0,41.0,40.96,40.98,23200.0,34.1517,34.1517,34.1184,34.135,23200.0
2006-04-11 11:15:00,40.96,40.97,40.93,40.96,13600.0,34.1184,34.1267,34.0934,34.1184,13600.0
2006-04-11 11:20:00,40.95,40.97,40.92,40.96,15400.0,34.11,34.1267,34.085,34.1184,15400.0
2006-04-11 11:25:00,40.97,40.97,40.87,40.89,15300.0,34.1267,34.1267,34.0434,34.0601,15300.0
2006-04-11 11:30:00,40.89,40.91,40.84,40.88,18500.0,34.0601,34.0767,34.0184,34.0517,18500.0
2006-04-11 11:35:00,40.88,40.89,40.86,40.88,16400.0,34.0517,34.0601,34.0351,34.0517,16400.0
2006-04-11 11:40:00,40.88,40.95,40.83,40.83,24300.0,34.0517,34.11,34.0101,34.0101,24300.0
2006-04-11 11:45:00,40.83,40.87,40.78,40.82,23500.0,34.0101,34.0434,33.9684,34.0018,23500.0
2006-04-11 11:50:00,40.82,40.83,40.79,40.82,10500.0,34.0018,34.0101,33.9768,34.0018,10500.0
2006-04-11 11:55:00,40.82,40.82,40.75,40.78,27500.0,34.0018,34.0018,33.9434,33.9684,27500.0
2006-04-11 12:00:00,40.77,40.78,40.72,40.72,39200.0,33.9601,33.9684,33.9185,33.9185,39200.0
2006-04-11 12:05:00,40.72,40.73,40.71,40.71,14100.0,33.9185,33.9268,33.9101,33.9101,14100.0
2006-04-11 12:10:00,40.71,40.78,40.68,40.77,21000.0,33.9101,33.9684,33.8851,33.9601,21000.0
2006-04-11 12:15:00,40.77,40.77,40.72,40.73,5600.0,33.9601,33.9601,33.9185,33.9268,5600.0
2006-04-11 12:20:00,40.71,40.71,40.65,40.65,9200.0,33.9101,33.9101,33.8601,33.8601,9200.0
2006-04-11 12:25:00,40.65,40.71,40.65,40.71,12500.0,33.8601,33.9101,33.8601,33.9101,12500.0
2006-04-11 12:30:00,40.71,40.74,40.7,40.72,18800.0,33.9101,33.9351,33.9018,33.9185,18800.0
2006-04-11 12:35:00,40.72,40.76,40.71,40.73,13000.0,33.9185,33.9518,33.9101,33.9268,13000.0
2006-04-11 12:40:00,40.74,40.75,40.73,40.75,11500.0,33.9351,33.9434,33.9268,33.9434,11500.0
2006-04-11 12:45:00,40.75,40.77,40.73,40.74,5500.0,33.9434,33.9601,33.9268,33.9351,5500.0
2006-04-11 12:50:00,40.73,40.73,40.71,40.71,5400.0,33.9268,33.9268,33.9101,33.9101,5400.0
2006-04-11 12:55:00,40.71,40.72,40.7,40.71,49300.0,33.9101,33.9185,33.9018,33.9101,49300.0
2006-04-11 13:00:00,40.7,40.73,40.7,40.72,15700.0,33.9018,33.9268,33.9018,33.9185,15700.0
2006-04-11 13:05:00,40.71,40.76,40.71,40.76,12200.0,33.9101,33.9518,33.9101,33.9518,12200.0
2006-04-11 13:10:00,40.73,40.75,40.68,40.69,29600.0,33.9268,33.9434,33.8851,33.8935,29600.0
2006-04-11 13:15:00,40.69,40.74,40.66,40.67,22500.0,33.8935,33.9351,33.8685,33.8768,22500.0
2006-04-11 13:20:00,40.65,40.7,40.65,40.68,21700.0,33.8601,33.9018,33.8601,33.8851,21700.0
2006-04-11 13:25:00,40.67,40.67,40.58,40.6,20800.0,33.8768,33.8768,33.8018,33.8185,20800.0
2006-04-11 13:30:00,40.59,40.6,40.52,40.58,26000.0,33.8102,33.8185,33.7519,33.8018,26000.0
2006-04-11 13:35:00,40.57,40.57,40.46,40.48,28300.0,33.7935,33.7935,33.7019,33.7185,28300.0
2006-04-11 13:40:00,40.49,40.55,40.46,40.51,43200.0,33.7269,33.7769,33.7019,33.7435,43200.0
2006-04-11 13:45:00,40.51,40.51,40.46,40.46,20900.0,33.7435,33.7435,33.7019,33.7019,20900.0
2006-04-11 13:50:00,40.47,40.47,40.43,40.44,5300.0,33.7102,33.7102,33.6769,33.6852,5300.0
2006-04-11 13:55:00,40.41,40.48,40.39,40.48,32100.0,33.6602,33.7185,33.6436,33.7185,32100.0
2006-04-11 14:00:00,40.48,40.5,40.46,40.5,26500.0,33.7185,33.7352,33.7019,33.7352,26500.0
2006-04-11 14:05:00,40.52,40.57,40.52,40.56,5800.0,33.7519,33.7935,33.7519,33.7852,5800.0
2006-04-11 14:10:00,40.57,40.57,40.49,40.49,11600.0,33.7935,33.7935,33.7269,33.7269,11600.0
2006-04-11 14:15:00,40.5,40.56,40.49,40.55,17500.0,33.7352,33.7852,33.7269,33.7769,17500.0
2006-04-11 14:20:00,40.54,40.55,40.47,40.49,20700.0,33.7685,33.7769,33.7102,33.7269,20700.0
2006-04-11 14:25:00,40.49,40.53,40.48,40.53,11200.0,33.7269,33.7602,33.7185,33.7602,11200.0
2006-04-11 14:30:00,40.54,40.6,40.54,40.6,20200.0,33.7685,33.8185,33.7685,33.8185,20200.0
2006-04-11 14:35:00,40.61,40.64,40.58,40.6,20500.0,33.8268,33.8518,33.8018,33.8185,20500.0
2006-04-11 14:40:00,40.6,40.61,40.55,40.55,24000.0,33.8185,33.8268,33.7769,33.7769,24000.0
2006-04-11 14:45:00,40.54,40.54,40.41,40.42,29000.0,33.7685,33.7685,33.6602,33.6686,29000.0
2006-04-11 14:50:00,40.41,40.45,40.41,40.44,36500.0,33.6602,33.6936,33.6602,33.6852,36500.0
2006-04-11 14:55:00,40.44,40.45,40.4,40.4,30500.0,33.6852,33.6936,33.6519,33.6519,30500.0
2006-04-11 15:00:00,40.39,40.39,40.27,40.29,23900.0,33.6436,33.6436,33.5436,33.5603,23900.0
2006-04-11 15:05:00,40.27,40.32,40.24,40.29,46400.0,33.5436,33.5853,33.5186,33.5603,46400.0
2006-04-11 15:10:00,40.29,40.34,40.28,40.32,22400.0,33.5603,33.6019,33.5519,33.5853,22400.0
2006-04-11 15:15:00,40.3,40.34,40.28,40.28,19500.0,33.5686,33.6019,33.5519,33.5519,19500.0
2006-04-11 15:20:00,40.28,40.31,40.21,40.29,64900.0,33.5519,33.5769,33.4936,33.5603,64900.0
2006-04-11 15:25:00,40.3,40.35,40.29,40.34,32000.0,33.5686,33.6103,33.5603,33.6019,32000.0
2006-04-11 15:30:00,40.34,40.38,40.34,40.38,56700.0,33.6019,33.6352,33.6019,33.6352,56700.0
2006-04-11 15:35:00,40.38,40.4,40.37,40.39,52500.0,33.6352,33.6519,33.6269,33.6436,52500.0
2006-04-11 15:40:00,40.39,40.39,40.36,40.37,37600.0,33.6436,33.6436,33.6186,33.6269,37600.0
2006-04-11 15:45:00,40.36,40.37,40.33,40.35,31300.0,33.6186,33.6269,33.5936,33.6103,31300.0
2006-04-11 15:50:00,40.35,40.36,40.33,40.34,26600.0,33.6103,33.6186,33.5936,33.6019,26600.0
2006-04-11 15:55:00,40.34,40.5,40.33,40.49,55200.0,33.6019,33.7352,33.5936,33.7269,55200.0
2006-04-12 09:30:00,40.5,40.51,40.35,40.36,76000.0,33.7352,33.7435,33.6103,33.6186,76000.0
2006-04-12 09:35:00,40.36,40.48,40.31,40.4,38000.0,33.6186,33.7185,33.5769,33.6519,38000.0
2006-04-12 09:40:00,40.4,40.4,40.3,40.33,25400.0,33.6519,33.6519,33.5686,33.5936,25400.0
2006-04-12 09:45:00,40.32,40.38,40.3,40.33,23200.0,33.5853,33.6352,33.5686,33.5936,23200.0
2006-04-12 09:50:00,40.31,40.31,40.15,40.16,42100.0,33.5769,33.5769,33.4437,33.452,42100.0
2006-04-12 09:55:00,40.16,40.2,40.12,40.17,33200.0,33.452,33.4853,33.4187,33.4603,33200.0
2006-04-12 10:00:00,40.17,40.19,40.05,40.15,50100.0,33.4603,33.477,33.3604,33.4437,50100.0
2006-04-12 10:05:00,40.12,40.12,40.03,40.04,26200.0,33.4187,33.4187,33.3437,33.352,26200.0
2006-04-12 10:10:00,40.04,40.15,40.04,40.15,31600.0,33.352,33.4437,33.352,33.4437,31600.0
2006-04-12 10:15:00,40.14,40.2,40.1,40.15,52800.0,33.4353,33.4853,33.402,33.4437,52800.0
2006-04-12 10:20:00,40.13,40.14,40.1,40.14,25700.0,33.427,33.4353,33.402,33.4353,25700.0
2006-04-12 10:25:00,40.14,40.17,40.07,40.09,69600.0,33.4353,33.4603,33.377,33.3937,69600.0
2006-04-12 10:30:00,40.07,40.08,40.0,40.06,55400.0,33.377,33.3854,33.3187,33.3687,55400.0
2006-04-12 10:35:00,40.06,40.2,40.06,40.11,48200.0,33.3687,33.4853,33.3687,33.4103,48200.0
2006-04-12 10:40:00,40.13,40.18,40.03,40.04,25000.0,33.427,33.4687,33.3437,33.352,25000.0
2006-04-12 10:45:00,40.04,40.04,40.0,40.01,32000.0,33.352,33.352,33.3187,33.327,32000.0
2006-04-12 10:50:00,40.01,40.09,39.99,40.02,48000.0,33.327,33.3937,33.3104,33.3354,48000.0
2006-04-12 10:55:00,40.02,40.12,40.02,40.11,22000.0,33.3354,33.4187,33.3354,33.4103,22000.0
2006-04-12 11:00:00,40.11,40.13,40.01,40.02,15700.0,33.4103,33.427,33.327,33.3354,15700.0
2006-04-12 11:05:00,40.02,40.02,39.99,40.0,35700.0,33.3354,33.3354,33.3104,33.3187,35700.0
2006-04-12 11:10:00,40.01,40.06,40.01,40.03,32000.0,33.327,33.3687,33.327,33.3437,32000.0
2006-04-12 11:15:00,40.03,40.04,39.95,39.96,43000.0,33.3437,33.352,33.2771,33.2854,43000.0
2006-04-12 11:20:00,39.96,39.99,39.95,39.96,21000.0,33.2854,33.3104,33.2771,33.2854,21000.0
2006-04-12 11:25:00,39.95,39.96,39.9,39.92,22400.0,33.2771,33.2854,33.2354,33.2521,22400.0
2006-04-12 11:30:00,39.92,39.92,39.9,39.92,12100.0,33.2521,33.2521,33.2354,33.2521,12100.0
2006-04-12 11:35:00,39.92,39.92,39.8,39.81,143000.0,33.2521,33.2521,33.1521,33.1605,143000.0
2006-04-12 11:40:00,39.8,39.9,39.8,39.87,43800.0,33.1521,33.2354,33.1521,33.2104,43800.0
2006-04-12 11:45:00,39.84,39.84,39.81,39.83,23200.0,33.1854,33.1854,33.1605,33.1771,23200.0
2006-04-12 11:50:00,39.81,39.83,39.79,39.79,14200.0,33.1605,33.1771,33.1438,33.1438,14200.0
2006-04-12 11:55:00,39.79,39.85,39.75,39.75,27000.0,33.1438,33.1938,33.1105,33.1105,27000.0
2006-04-12 12:00:00,39.75,39.76,39.68,39.74,28800.0,33.1105,33.1188,33.0522,33.1021,28800.0
2006-04-12 12:05:00,39.75,39.79,39.74,39.74,16100.0,33.1105,33.1438,33.1021,33.1021,16100.0
2006-04-12 12:10:00,39.73,39.77,39.71,39.73,14800.0,33.0938,33.1271,33.0772,33.0938,14800.0
2006-04-12 12:15:00,39.73,39.73,39.71,39.71,5800.0,33.0938,33.0938,33.0772,33.0772,5800.0
2006-04-12 12:20:00,39.71,39.8,39.71,39.73,23900.0,33.0772,33.1521,33.0772,33.0938,23900.0
2006-04-12 12:25:00,39.72,39.72,39.68,39.68,15900.0,33.0855,33.0855,33.0522,33.0522,15900.0
2006-04-12 12:30:00,39.67,39.75,39.67,39.75,12300.0,33.0438,33.1105,33.0438,33.1105,12300.0
2006-04-12 12:35:00,39.74,39.76,39.7,39.7,18400.0,33.1021,33.1188,33.0688,33.0688,18400.0
2006-04-12 12:40:00,39.68,39.75,39.66,39.66,14600.0,33.0522,33.1105,33.0355,33.0355,14600.0
2006-04-12 12:45:00,39.67,39.72,39.65,39.69,70700.0,33.0438,33.0855,33.0272,33.0605,70700.0
2006-04-12 12:50:00,39.67,39.71,39.65,39.67,12100.0,33.0438,33.0772,33.0272,33.0438,12100.0
2006-04-12 12:55:00,39.68,39.69,39.65,39.67,20600.0,33.0522,33.0605,33.0272,33.0438,20600.0
2006-04-12 13:00:00,39.67,39.68,39.64,39.68,21300.0,33.0438,33.0522,33.0188,33.0522,21300.0
2006-04-12 13:05:00,39.68,39.84,39.68,39.81,48200.0,33.0522,33.1854,33.0522,33.1605,48200.0
2006-04-12 13:10:00,39.81,39.84,39.79,39.81,8700.0,33.1605,33.1854,33.1438,33.1605,8700.0
2006-04-12 13:15:00,39.8,39.83,39.77,39.83,131200.0,33.1521,33.1771,33.1271,33.1771,131200.0
2006-04-12 13:20:00,39.83,39.83,39.78,39.79,15400.0,33.1771,33.1771,33.1355,33.1438,15400.0
2006-04-12 13:25:00,39.79,39.81,39.77,39.8,12200.0,33.1438,33.1605,33.1271,33.1521,12200.0
2006-04-12 13:30:00,39.78,39.81,39.77,39.8,10800.0,33.1355,33.1605,33.1271,33.1521,10800.0
2006-04-12 13:35:00,39.79,39.79,39.75,39.78,22700.0,33.1438,33.1438,33.1105,33.1355,22700.0
2006-04-12 13:40:00,39.78,39.82,39.74,39.77,16200.0,33.1355,33.1688,33.1021,33.1271,16200.0
2006-04-12 13:45:00,39.77,39.79,39.73,39.74,21400.0,33.1271,33.1438,33.0938,33.1021,21400.0
2006-04-12 13:50:00,39.74,39.74,39.67,39.68,11200.0,33.1021,33.1021,33.0438,33.0522,11200.0
2006-04-12 13:55:00,39.68,39.69,39.64,39.67,19100.0,33.0522,33.0605,33.0188,33.0438,19100.0
2006-04-12 14:00:00,39.68,39.71,39.68,39.68,14400.0,33.0522,33.0772,33.0522,33.0522,14400.0
2006-04-12 14:05:00,39.66,39.66,39.6,39.61,15200.0,33.0355,33.0355,32.9855,32.9939,15200.0
2006-04-12 14:10:00,39.61,39.62,39.57,39.58,27500.0,32.9939,33.0022,32.9605,32.9689,27500.0
2006-04-12 14:15:00,39.58,39.61,39.55,39.61,24100.0,32.9689,32.9939,32.9439,32.9939,24100.0
2006-04-12 14:20:00,39.59,39.7,39.59,39.65,15300.0,32.9772,33.0688,32.9772,33.0272,15300.0
2006-04-12 14:25:00,39.65,39.65,39.56,39.57,14400.0,33.0272,33.0272,32.9522,32.9605,14400.0
2006-04-12 14:30:00,39.57,39.62,39.55,39.59,47700.0,32.9605,33.0022,32.9439,32.9772,47700.0
2006-04-12 14:35:00,39.58,39.58,39.52,39.53,14000.0,32.9689,32.9689,32.9189,32.9272,14000.0
2006-04-12 14:40:00,39.52,39.57,39.52,39.55,26500.0,32.9189,32.9605,32.9189,32.9439,26500.0
2006-04-12 14:45:00,39.54,39.54,39.48,39.49,20100.0,32.9356,32.9356,32.8856,32.8939,20100.0
2006-04-12 14:50:00,39.48,39.48,39.43,39.44,21000.0,32.8856,32.8856,32.8439,32.8523,21000.0
2006-04-12 14:55:00,39.45,39.48,39.42,39.47,39900.0,32.8606,32.8856,32.8356,32.8772,39900.0
2006-04-12 15:00:00,39.46,39.46,39.41,39.42,19100.0,32.8689,32.8689,32.8273,32.8356,19100.0
2006-04-12 15:05:00,39.41,39.45,39.39,39.39,34500.0,32.8273,32.8606,32.8106,32.8106,34500.0
2006-04-12 15:10:00,39.39,39.48,39.38,39.42,47200.0,32.8106,32.8856,32.8023,32.8356,47200.0
2006-04-12 15:15:00,39.42,39.5,39.39,39.5,42700.0,32.8356,32.9022,32.8106,32.9022,42700.0
2006-04-12 15:20:00,39.51,39.55,39.5,39.53,21000.0,32.9106,32.9439,32.9022,32.9272,21000.0
2006-04-12 15:25:00,39.53,39.59,39.53,39.55,45300.0,32.9272,32.9772,32.9272,32.9439,45300.0
2006-04-12 15:30:00,39.55,39.56,39.52,39.54,29600.0,32.9439,32.9522,32.9189,32.9356,29600.0
2006-04-12 15:35:00,39.54,39.59,39.52,39.56,41700.0,32.9356,32.9772,32.9189,32.9522,41700.0
2006-04-12 15:40:00,39.56,39.6,39.54,39.6,39900.0,32.9522,32.9855,32.9356,32.9855,39900.0
2006-04-12 15:45:00,39.61,39.64,39.6,39.62,33200.0,32.9939,33.0188,32.9855,33.0022,33200.0
2006-04-12 15:50:00,39.62,39.63,39.58,39.59,55800.0,33.0022,33.0105,32.9689,32.9772,55800.0
2006-04-12 15:55:00,39.59,39.68,39.58,39.68,73000.0,32.9772,33.0522,32.9689,33.0522,73000.0
2006-04-13 09:30:00,39.52,39.61,39.43,39.46,89100.0,32.9189,32.9939,32.8439,32.8689,89100.0
2006-04-13 09:35:00,39.46,39.56,39.38,39.44,52100.0,32.8689,32.9522,32.8023,32.8523,52100.0
2006-04-13 09:40:00,39.43,39.58,39.43,39.47,43100.0,32.8439,32.9689,32.8439,32.8772,43100.0
2006-04-13 09:45:00,39.46,39.51,39.43,39.47,51100.0,32.8689,32.9106,32.8439,32.8772,51100.0
2006-04-13 09:50:00,39.47,39.48,39.33,39.35,61700.0,32.8772,32.8856,32.7606,32.7773,61700.0
2006-04-13 09:55:00,39.34,39.35,39.27,39.31,70900.0,32.769,32.7773,32.7107,32.744,70900.0
2006-04-13 10:00:00,39.32,39.46,39.27,39.46,55900.0,32.7523,32.8689,32.7107,32.8689,55900.0
2006-04-13 10:05:00,39.46,39.55,39.44,39.45,43800.0,32.8689,32.9439,32.8523,32.8606,43800.0
2006-04-13 10:10:00,39.45,39.48,39.37,39.38,31000.0,32.8606,32.8856,32.7939,32.8023,31000.0
2006-04-13 10:15:00,39.38,39.38,39.25,39.28,21100.0,32.8023,32.8023,32.694,32.719,21100.0
2006-04-13 10:20:00,39.28,39.29,39.23,39.24,34400.0,32.719,32.7273,32.6773,32.6857,34400.0
2006-04-13 10:25:00,39.25,39.25,39.14,39.15,26900.0,32.694,32.694,32.6024,32.6107,26900.0
2006-04-13 10:30:00,39.14,39.15,39.11,39.14,30900.0,32.6024,32.6107,32.5774,32.6024,30900.0
2006-04-13 10:35:00,39.14,39.16,39.1,39.11,15800.0,32.6024,32.619,32.569,32.5774,15800.0
2006-04-13 10:40:00,39.11,39.22,39.1,39.16,34600.0,32.5774,32.669,32.569,32.619,34600.0
2006-04-13 10:45:00,39.17,39.28,39.12,39.28,20200.0,32.6274,32.719,32.5857,32.719,20200.0
2006-04-13 10:50:00,39.28,39.34,39.2,39.34,19900.0,32.719,32.769,32.6523,32.769,19900.0
2006-04-13 10:55:00,39.36,39.38,39.24,39.31,17500.0,32.7856,32.8023,32.6857,32.744,17500.0
2006-04-13 11:00:00,39.31,39.32,39.26,39.28,16600.0,32.744,32.7523,32.7023,32.719,16600.0
2006-04-13 11:05:00,39.28,39.31,39.28,39.31,44800.0,32.719,32.744,32.719,32.744,44800.0
2006-04-13 11:10:00,39.31,39.4,39.31,39.33,17800.0,32.744,32.8189,32.744,32.7606,17800.0
2006-04-13 11:15:00,39.3,39.3,39.23,39.24,14100.0,32.7356,32.7356,32.6773,32.6857,14100.0
2006-04-13 11:20:00,39.24,39.45,39.24,39.33,41200.0,32.6857,32.8606,32.6857,32.7606,41200.0
2006-04-13 11:25:00,39.34,39.34,39.31,39.32,6300.0,32.769,32.769,32.744,32.7523,6300.0
2006-04-13 11:30:00,39.32,39.33,39.26,39.27,17100.0,32.7523,32.7606,32.7023,32.7107,17100.0
2006-04-13 11:35:00,39.28,39.32,39.28,39.3,10500.0,32.719,32.7523,32.719,32.7356,10500.0
2006-04-13 11:40:00,39.31,39.35,39.3,39.35,10600.0,32.744,32.7773,32.7356,32.7773,10600.0
2006-04-13 11:45:00,39.35,39.41,39.35,39.41,10600.0,32.7773,32.8273,32.7773,32.8273,10600.0
2006-04-13 11:50:00,39.41,39.45,39.41,39.43,11200.0,32.8273,32.8606,32.8273,32.8439,11200.0
2006-04-13 11:55:00,39.42,39.53,39.42,39.48,9400.0,32.8356,32.9272,32.8356,32.8856,9400.0
2006-04-13 12:00:00,39.48,39.51,39.46,39.46,16800.0,32.8856,32.9106,32.8689,32.8689,16800.0
2006-04-13 12:05:00,39.46,39.46,39.37,39.38,2100.0,32.8689,32.8689,32.7939,32.8023,2100.0
2006-04-13 12:10:00,39.38,39.39,39.36,39.37,13000.0,32.8023,32.8106,32.7856,32.7939,13000.0
2006-04-13 12:15:00,39.36,39.36,39.32,39.32,3400.0,32.7856,32.7856,32.7523,32.7523,3400.0
2006-04-13 12:20:00,39.33,39.33,39.28,39.28,3500.0,32.7606,32.7606,32.719,32.719,3500.0
2006-04-13 12:25:00,39.28,39.29,39.26,39.27,10600.0,32.719,32.7273,32.7023,32.7107,10600.0
2006-04-13 12:30:00,39.26,39.26,39.25,39.26,6600.0,32.7023,32.7023,32.694,32.7023,6600.0
2006-04-13 12:35:00,39.27,39.28,39.24,39.28,14500.0,32.7107,32.719,32.6857,32.719,14500.0
2006-04-13 12:40:00,39.25,39.27,39.25,39.27,22500.0,32.694,32.7107,32.694,32.7107,22500.0
2006-04-13 12:45:00,39.27,39.27,39.19,39.2,36600.0,32.7107,32.7107,32.644,32.6523,36600.0
2006-04-13 12:50:00,39.2,39.22,39.15,39.18,9000.0,32.6523,32.669,32.6107,32.6357,9000.0
2006-04-13 12:55:00,39.18,39.18,39.15,39.16,8600.0,32.6357,32.6357,32.6107,32.619,8600.0
2006-04-13 13:00:00,39.16,39.16,39.12,39.12,12900.0,32.619,32.619,32.5857,32.5857,12900.0
2006-04-13 13:05:00,39.11,39.11,39.06,39.08,36100.0,32.5774,32.5774,32.5357,32.5524,36100.0
2006-04-13 13:10:00,39.08,39.1,39.07,39.1,30900.0,32.5524,32.569,32.5441,32.569,30900.0
2006-04-13 13:15:00,39.1,39.17,39.1,39.16,24200.0,32.569,32.6274,32.569,32.619,24200.0
2006-04-13 13:20:00,39.15,39.18,39.15,39.17,14100.0,32.6107,32.6357,32.6107,32.6274,14100.0
2006-04-13 13:25:00,39.16,39.21,39.16,39.18,15800.0,32.619,32.6607,32.619,32.6357,15800.0
2006-04-13 13:30:00,39.19,39.21,39.19,39.21,12800.0,32.644,32.6607,32.644,32.6607,12800.0
2006-04-13 13:35:00,39.21,39.25,39.21,39.25,5500.0,32.6607,32.694,32.6607,32.694,5500.0
2006-04-13 13:40:00,39.24,39.25,39.23,39.23,1900.0,32.6857,32.694,32.6773,32.6773,1900.0
2006-04-13 13:45:00,39.23,39.25,39.22,39.23,5300.0,32.6773,32.694,32.669,32.6773,5300.0
2006-04-13 13:50:00,39.24,39.29,39.24,39.27,13200.0,32.6857,32.7273,32.6857,32.7107,13200.0
2006-04-13 13:55:00,39.26,39.27,39.26,39.27,20900.0,32.7023,32.7107,32.7023,32.7107,20900.0
2006-04-13 14:00:00,39.27,39.27,39.19,39.2,16900.0,32.7107,32.7107,32.644,32.6523,16900.0
2006-04-13 14:05:00,39.2,39.25,39.2,39.25,27000.0,32.6523,32.694,32.6523,32.694,27000.0
2006-04-13 14:10:00,39.24,39.27,39.24,39.26,4600.0,32.6857,32.7107,32.6857,32.7023,4600.0
2006-04-13 14:15:00,39.27,39.29,39.27,39.28,9800.0,32.7107,32.7273,32.7107,32.719,9800.0
2006-04-13 14:20:00,39.27,39.28,39.26,39.26,3000.0,32.7107,32.719,32.7023,32.7023,3000.0
2006-04-13 14:25:00,39.27,39.27,39.26,39.26,7000.0,32.7107,32.7107,32.7023,32.7023,7000.0
2006-04-13 14:30:00,39.26,39.3,39.23,39.3,24600.0,32.7023,32.7356,32.6773,32.7356,24600.0
2006-04-13 14:35:00,39.3,39.34,39.28,39.33,38300.0,32.7356,32.769,32.719,32.7606,38300.0
2006-04-13 14:40:00,39.33,39.4,39.32,39.37,24100.0,32.7606,32.8189,32.7523,32.7939,24100.0
2006-04-13 14:45:00,39.36,39.38,39.36,39.37,4500.0,32.7856,32.8023,32.7856,32.7939,4500.0
2006-04-13 14:50:00,39.36,39.38,39.35,39.37,15200.0,32.7856,32.8023,32.7773,32.7939,15200.0
2006-04-13 14:55:00,39.36,39.39,39.36,39.39,18900.0,32.7856,32.8106,32.7856,32.8106,18900.0
2006-04-13 15:00:00,39.38,39.43,39.38,39.43,14400.0,32.8023,32.8439,32.8023,32.8439,14400.0
2006-04-13 15:05:00,39.44,39.45,39.39,39.39,10700.0,32.8523,32.8606,32.8106,32.8106,10700.0
2006-04-13 15:10:00,39.4,39.51,39.4,39.5,54400.0,32.8189,32.9106,32.8189,32.9022,54400.0
2006-04-13 15:15:00,39.5,39.54,39.47,39.49,39900.0,32.9022,32.9356,32.8772,32.8939,39900.0
2006-04-13 15:20:00,39.5,39.55,39.48,39.55,20700.0,32.9022,32.9439,32.8856,32.9439,20700.0
2006-04-13 15:25:00,39.54,39.54,39.47,39.49,11400.0,32.9356,32.9356,32.8772,32.8939,11400.0
2006-04-13 15:30:00,39.49,39.49,39.45,39.45,11600.0,32.8939,32.8939,32.8606,32.8606,11600.0
2006-04-13 15:35:00,39.46,39.47,39.45,39.46,72100.0,32.8689,32.8772,32.8606,32.8689,72100.0
2006-04-13 15:40:00,39.45,39.46,39.43,39.45,29300.0,32.8606,32.8689,32.8439,32.8606,29300.0
2006-04-13 15:45:00,39.44,39.47,39.44,39.45,27700.0,32.8523,32.8772,32.8523,32.8606,27700.0
2006-04-13 15:50:00,39.46,39.49,39.45,39.48,36900.0,32.8689,32.8939,32.8606,32.8856,36900.0
2006-04-13 15:55:00,39.48,39.49,39.47,39.49,75800.0,32.8856,32.8939,32.8772,32.8939,75800.0
2006-04-17 09:30:00,39.55,39.55,39.3,39.46,29100.0,32.9439,32.9439,32.7356,32.8689,29100.0
2006-04-17 09:35:00,39.47,39.68,39.4,39.48,52200.0,32.8772,33.0522,32.8189,32.8856,52200.0
2006-04-17 09:40:00,39.44,39.6,39.36,39.57,45500.0,32.8523,32.9855,32.7856,32.9605,45500.0
2006-04-17 09:45:00,39.55,39.56,39.46,39.5,51100.0,32.9439,32.9522,32.8689,32.9022,51100.0
2006-04-17 09:50:00,39.49,39.54,39.47,39.47,26700.0,32.8939,32.9356,32.8772,32.8772,26700.0
2006-04-17 09:55:00,39.48,39.56,39.46,39.56,23200.0,32.8856,32.9522,32.8689,32.9522,23200.0
2006-04-17 10:00:00,39.56,39.64,39.48,39.51,21100.0,32.9522,33.0188,32.8856,32.9106,21100.0
2006-04-17 10:05:00,39.51,39.8,39.51,39.8,30900.0,32.9106,33.1521,32.9106,33.1521,30900.0
2006-04-17 10:10:00,39.77,39.77,39.57,39.71,23200.0,33.1271,33.1271,32.9605,33.0772,23200.0
2006-04-17 10:15:00,39.75,39.75,39.56,39.64,7700.0,33.1105,33.1105,32.9522,33.0188,7700.0
2006-04-17 10:20:00,39.64,39.71,39.64,39.65,6700.0,33.0188,33.0772,33.0188,33.0272,6700.0
2006-04-17 10:25:00,39.65,39.68,39.61,39.61,6600.0,33.0272,33.0522,32.9939,32.9939,6600.0
2006-04-17 10:30:00,39.62,39.62,39.46,39.48,19900.0,33.0022,33.0022,32.8689,32.8856,19900.0
2006-04-17 10:35:00,39.47,39.49,39.45,39.49,24600.0,32.8772,32.8939,32.8606,32.8939,24600.0
2006-04-17 10:40:00,39.48,39.48,39.25,39.35,48400.0,32.8856,32.8856,32.694,32.7773,48400.0
2006-04-17 10:45:00,39.35,39.43,39.29,39.43,46000.0,32.7773,32.8439,32.7273,32.8439,46000.0
2006-04-17 10:50:00,39.43,39.43,39.28,39.37,18600.0,32.8439,32.8439,32.719,32.7939,18600.0
2006-04-17 10:55:00,39.37,39.38,39.26,39.29,23500.0,32.7939,32.8023,32.7023,32.7273,23500.0
2006-04-17 11:00:00,39.3,39.38,39.25,39.31,20300.0,32.7356,32.8023,32.694,32.744,20300.0
2006-04-17 11:05:00,39.31,39.31,39.26,39.26,13600.0,32.744,32.744,32.7023,32.7023,13600.0
2006-04-17 11:10:00,39.27,39.3,39.25,39.3,14400.0,32.7107,32.7356,32.694,32.7356,14400.0
2006-04-17 11:15:00,39.3,39.3,39.16,39.17,24400.0,32.7356,32.7356,32.619,32.6274,24400.0
2006-04-17 11:20:00,39.15,39.17,39.11,39.12,17800.0,32.6107,32.6274,32.5774,32.5857,17800.0
2006-04-17 11:25:00,39.13,39.17,39.1,39.11,27800.0,32.594,32.6274,32.569,32.5774,27800.0
2006-04-17 11:30:00,39.11,39.15,39.1,39.11,10400.0,32.5774,32.6107,32.569,32.5774,10400.0
2006-04-17 11:35:00,39.11,39.14,39.07,39.13,36000.0,32.5774,32.6024,32.5441,32.594,36000.0
2006-04-17 11:40:00,39.14,39.16,39.13,39.14,9700.0,32.6024,32.619,32.594,32.6024,9700.0
2006-04-17 11:45:00,39.1,39.1,39.06,39.06,4700.0,32.569,32.569,32.5357,32.5357,4700.0
2006-04-17 11:50:00,39.06,39.1,39.02,39.1,13700.0,32.5357,32.569,32.5024,32.569,13700.0
2006-04-17 11:55:00,39.1,39.11,39.09,39.11,5600.0,32.569,32.5774,32.5607,32.5774,5600.0
2006-04-17 12:00:00,39.11,39.11,39.01,39.02,13400.0,32.5774,32.5774,32.4941,32.5024,13400.0
2006-04-17 12:05:00,39.02,39.03,39.0,39.02,26200.0,32.5024,32.5107,32.4858,32.5024,26200.0
2006-04-17 12:10:00,39.02,39.04,39.0,39.0,18400.0,32.5024,32.5191,32.4858,32.4858,18400.0
2006-04-17 12:15:00,39.0,39.09,39.0,39.07,24000.0,32.4858,32.5607,32.4858,32.5441,24000.0
2006-04-17 12:20:00,39.05,39.05,39.03,39.03,8300.0,32.5274,32.5274,32.5107,32.5107,8300.0
2006-04-17 12:25:00,39.04,39.07,39.04,39.04,10100.0,32.5191,32.5441,32.5191,32.5191,10100.0
2006-04-17 12:30:00,39.05,39.05,39.05,39.05,5200.0,32.5274,32.5274,32.5274,32.5274,5200.0
2006-04-17 12:35:00,39.05,39.05,39.01,39.01,16500.0,32.5274,32.5274,32.4941,32.4941,16500.0
2006-04-17 12:40:00,39.01,39.02,38.98,38.98,117300.0,32.4941,32.5024,32.4691,32.4691,117300.0
2006-04-17 12:45:00,38.98,38.99,38.89,38.95,22400.0,32.4691,32.4774,32.3941,32.4441,22400.0
2006-04-17 12:50:00,38.96,38.96,38.89,38.91,4300.0,32.4524,32.4524,32.3941,32.4108,4300.0
2006-04-17 12:55:00,38.91,38.95,38.91,38.95,13500.0,32.4108,32.4441,32.4108,32.4441,13500.0
2006-04-17 13:00:00,38.94,39.0,38.94,39.0,33200.0,32.4358,32.4858,32.4358,32.4858,33200.0
2006-04-17 13:05:00,39.0,39.02,38.91,39.0,53700.0,32.4858,32.5024,32.4108,32.4858,53700.0
2006-04-17 13:10:00,39.0,39.01,38.93,38.94,10700.0,32.4858,32.4941,32.4274,32.4358,10700.0
2006-04-17 13:15:00,38.94,38.94,38.91,38.91,2900.0,32.4358,32.4358,32.4108,32.4108,2900.0
2006-04-17 13:20:00,38.9,38.95,38.85,38.94,21900.0,32.4025,32.4441,32.3608,32.4358,21900.0
2006-04-17 13:25:00,38.91,38.93,38.9,38.9,3900.0,32.4108,32.4274,32.4025,32.4025,3900.0
2006-04-17 13:30:00,38.9,39.03,38.9,39.02,18400.0,32.4025,32.5107,32.4025,32.5024,18400.0
2006-04-17 13:35:00,39.03,39.03,38.98,38.99,19900.0,32.5107,32.5107,32.4691,32.4774,19900.0
2006-04-17 13:40:00,38.98,39.03,38.96,38.99,6600.0,32.4691,32.5107,32.4524,32.4774,6600.0
2006-04-17 13:45:00,38.97,38.98,38.95,38.97,8000.0,32.4608,32.4691,32.4441,32.4608,8000.0
2006-04-17 13:50:00,38.97,39.0,38.87,38.87,25900.0,32.4608,32.4858,32.3775,32.3775,25900.0
2006-04-17 13:55:00,38.89,38.97,38.89,38.89,9100.0,32.3941,32.4608,32.3941,32.3941,9100.0
2006-04-17 14:00:00,38.91,38.97,38.86,38.89,13000.0,32.4108,32.4608,32.3691,32.3941,13000.0
2006-04-17 14:05:00,38.87,38.99,38.86,38.99,14200.0,32.3775,32.4774,32.3691,32.4774,14200.0
2006-04-17 14:10:00,38.98,38.98,38.9,38.95,6100.0,32.4691,32.4691,32.4025,32.4441,6100.0
2006-04-17 14:15:00,38.95,38.95,38.87,38.87,9700.0,32.4441,32.4441,32.3775,32.3775,9700.0
2006-04-17 14:20:00,38.88,38.88,38.82,38.82,15900.0,32.3858,32.3858,32.3358,32.3358,15900.0
2006-04-17 14:25:00,38.82,38.86,38.79,38.86,41000.0,32.3358,32.3691,32.3108,32.3691,41000.0
2006-04-17 14:30:00,38.86,38.87,38.85,38.86,6400.0,32.3691,32.3775,32.3608,32.3691,6400.0
2006-04-17 14:35:00,38.86,38.86,38.81,38.82,16500.0,32.3691,32.3691,32.3275,32.3358,16500.0
2006-04-17 14:40:00,38.82,38.82,38.75,38.76,21300.0,32.3358,32.3358,32.2775,32.2858,21300.0
2006-04-17 14:45:00,38.76,38.83,38.76,38.81,31800.0,32.2858,32.3441,32.2858,32.3275,31800.0
2006-04-17 14:50:00,38.81,38.81,38.78,38.79,48800.0,32.3275,32.3275,32.3025,32.3108,48800.0
2006-04-17 14:55:00,38.79,38.79,38.76,38.77,5600.0,32.3108,32.3108,32.2858,32.2942,5600.0
2006-04-17 15:00:00,38.77,38.8,38.77,38.79,12000.0,32.2942,32.3192,32.2942,32.3108,12000.0
2006-04-17 15:05:00,38.79,38.8,38.76,38.77,21800.0,32.3108,32.3192,32.2858,32.2942,21800.0
2006-04-17 15:10:00,38.77,38.8,38.77,38.78,54900.0,32.2942,32.3192,32.2942,32.3025,54900.0
2006-04-17 15:15:00,38.78,38.79,38.77,38.78,17100.0,32.3025,32.3108,32.2942,32.3025,17100.0
2006-04-17 15:20:00,38.78,38.78,38.71,38.73,58700.0,32.3025,32.3025,32.2442,32.2608,58700.0
2006-04-17 15:25:00,38.72,38.73,38.69,38.69,39900.0,32.2525,32.2608,32.2275,32.2275,39900.0
2006-04-17 15:30:00,38.7,38.72,38.69,38.71,79700.0,32.2359,32.2525,32.2275,32.2442,79700.0
2006-04-17 15:35:00,38.71,38.73,38.66,38.67,37600.0,32.2442,32.2608,32.2025,32.2109,37600.0
2006-04-17 15:40:00,38.67,38.73,38.66,38.68,61600.0,32.2109,32.2608,32.2025,32.2192,61600.0
2006-04-17 15:45:00,38.68,38.7,38.68,38.7,108900.0,32.2192,32.2359,32.2192,32.2359,108900.0
2006-04-17 15:50:00,38.7,38.73,38.69,38.73,111300.0,32.2359,32.2608,32.2275,32.2608,111300.0
2006-04-17 15:55:00,38.72,38.73,38.67,38.67,99600.0,32.2525,32.2608,32.2109,32.2109,99600.0
2006-04-18 09:30:00,38.68,38.86,38.53,38.61,68700.0,32.2192,32.3691,32.0943,32.1609,68700.0
2006-04-18 09:35:00,38.61,38.81,38.58,38.75,42800.0,32.1609,32.3275,32.1359,32.2775,42800.0
2006-04-18 09:40:00,38.75,38.79,38.58,38.6,69100.0,32.2775,32.3108,32.1359,32.1526,69100.0
2006-04-18 09:45:00,38.62,38.69,38.45,38.48,55700.0,32.1692,32.2275,32.0276,32.0526,55700.0
2006-04-18 09:50:00,38.47,38.47,38.29,38.3,60300.0,32.0443,32.0443,31.8943,31.9027,60300.0
2006-04-18 09:55:00,38.31,38.4,38.23,38.23,40500.0,31.911,31.986,31.8444,31.8444,40500.0
2006-04-18 10:00:00,38.23,38.23,37.98,38.01,115900.0,31.8444,31.8444,31.6361,31.6611,115900.0
2006-04-18 10:05:00,38.01,38.09,38.01,38.06,85300.0,31.6611,31.7277,31.6611,31.7028,85300.0
2006-04-18 10:10:00,38.06,38.09,38.01,38.02,64500.0,31.7028,31.7277,31.6611,31.6694,64500.0
2006-04-18 10:15:00,38.02,38.02,37.88,37.89,54000.0,31.6694,31.6694,31.5528,31.5612,54000.0
2006-04-18 10:20:00,37.89,37.94,37.78,37.78,62100.0,31.5612,31.6028,31.4695,31.4695,62100.0
2006-04-18 10:25:00,37.79,37.92,37.79,37.84,64200.0,31.4779,31.5861,31.4779,31.5195,64200.0
2006-04-18 10:30:00,37.84,37.9,37.81,37.89,43600.0,31.5195,31.5695,31.4945,31.5612,43600.0
2006-04-18 10:35:00,37.89,38.0,37.86,38.0,39700.0,31.5612,31.6528,31.5362,31.6528,39700.0
2006-04-18 10:40:00,38.01,38.02,37.92,37.93,20300.0,31.6611,31.6694,31.5861,31.5945,20300.0
2006-04-18 10:45:00,37.93,37.95,37.9,37.91,26400.0,31.5945,31.6111,31.5695,31.5778,26400.0
2006-04-18 10:50:00,37.91,37.94,37.91,37.92,26100.0,31.5778,31.6028,31.5778,31.5861,26100.0
2006-04-18 10:55:00,37.92,37.95,37.9,37.95,63300.0,31.5861,31.6111,31.5695,31.6111,63300.0
2006-04-18 11:00:00,37.95,37.99,37.95,37.98,36200.0,31.6111,31.6445,31.6111,31.6361,36200.0
2006-04-18 11:05:00,37.98,38.1,37.97,38.1,60100.0,31.6361,31.7361,31.6278,31.7361,60100.0
2006-04-18 11:10:00,38.07,38.19,38.04,38.17,43400.0,31.7111,31.811,31.6861,31.7944,43400.0
2006-04-18 11:15:00,38.19,38.34,38.19,38.34,104900.0,31.811,31.936,31.811,31.936,104900.0
2006-04-18 11:20:00,38.32,38.39,38.3,38.33,60600.0,31.9193,31.9776,31.9027,31.9277,60600.0
2006-04-18 11:25:00,38.32,38.34,38.31,38.32,54900.0,31.9193,31.936,31.911,31.9193,54900.0
2006-04-18 11:30:00,38.33,38.33,38.25,38.32,53400.0,31.9277,31.9277,31.861,31.9193,53400.0
2006-04-18 11:35:00,38.32,38.34,38.27,38.28,18600.0,31.9193,31.936,31.8777,31.886,18600.0
2006-04-18 11:40:00,38.25,38.33,38.25,38.33,52400.0,31.861,31.9277,31.861,31.9277,52400.0
2006-04-18 11:45:00,38.33,38.34,38.29,38.33,25900.0,31.9277,31.936,31.8943,31.9277,25900.0
2006-04-18 11:50:00,38.33,38.52,38.32,38.5,97700.0,31.9277,32.0859,31.9193,32.0693,97700.0
2006-04-18 11:55:00,38.5,38.5,38.43,38.5,27200.0,32.0693,32.0693,32.011,32.0693,27200.0
2006-04-18 12:00:00,38.5,38.53,38.48,38.48,37200.0,32.0693,32.0943,32.0526,32.0526,37200.0
2006-04-18 12:05:00,38.5,38.54,38.48,38.52,29500.0,32.0693,32.1026,32.0526,32.0859,29500.0
2006-04-18 12:10:00,38.53,38.58,38.46,38.46,34100.0,32.0943,32.1359,32.0359,32.0359,34100.0
2006-04-18 12:15:00,38.49,38.58,38.49,38.58,65700.0,32.0609,32.1359,32.0609,32.1359,65700.0
2006-04-18 12:20:00,38.58,38.8,38.57,38.73,32600.0,32.1359,32.3192,32.1276,32.2608,32600.0
2006-04-18 12:25:00,38.72,38.74,38.63,38.65,19700.0,32.2525,32.2692,32.1776,32.1942,19700.0
2006-04-18 12:30:00,38.64,38.68,38.59,38.67,17500.0,32.1859,32.2192,32.1442,32.2109,17500.0
2006-04-18 12:35:00,38.67,38.74,38.67,38.74,35200.0,32.2109,32.2692,32.2109,32.2692,35200.0
2006-04-18 12:40:00,38.75,38.81,38.73,38.8,77900.0,32.2775,32.3275,32.2608,32.3192,77900.0
2006-04-18 12:45:00,38.81,38.88,38.8,38.83,45200.0,32.3275,32.3858,32.3192,32.3441,45200.0
2006-04-18 12:50:00,38.82,38.93,38.82,38.93,35500.0,32.3358,32.4274,32.3358,32.4274,35500.0
2006-04-18 12:55:00,38.93,39.02,38.92,39.02,45800.0,32.4274,32.5024,32.4191,32.5024,45800.0
2006-04-18 13:00:00,39.02,39.09,39.0,39.05,30600.0,32.5024,32.5607,32.4858,32.5274,30600.0
2006-04-18 13:05:00,39.05,39.1,38.96,38.96,27100.0,32.5274,32.569,32.4524,32.4524,27100.0
2006-04-18 13:10:00,38.97,39.03,38.93,39.02,11800.0,32.4608,32.5107,32.4274,32.5024,11800.0
2006-04-18 13:15:00,39.01,39.01,38.83,38.83,23000.0,32.4941,32.4941,32.3441,32.3441,23000.0
2006-04-18 13:20:00,38.82,38.85,38.77,38.85,13100.0,32.3358,32.3608,32.2942,32.3608,13100.0
2006-04-18 13:25:00,38.84,38.94,38.84,38.91,8500.0,32.3525,32.4358,32.3525,32.4108,8500.0
2006-04-18 13:30:00,38.91,38.93,38.83,38.85,24700.0,32.4108,32.4274,32.3441,32.3608,24700.0
2006-04-18 13:35:00,38.84,38.86,38.79,38.8,10700.0,32.3525,32.3691,32.3108,32.3192,10700.0
2006-04-18 13:40:00,38.81,38.83,38.69,38.71,15300.0,32.3275,32.3441,32.2275,32.2442,15300.0
2006-04-18 13:45:00,38.75,38.8,38.69,38.7,25100.0,32.2775,32.3192,32.2275,32.2359,25100.0
2006-04-18 13:50:00,38.68,38.69,38.57,38.65,32800.0,32.2192,32.2275,32.1276,32.1942,32800.0
2006-04-18 13:55:00,38.64,38.7,38.64,38.66,19100.0,32.1859,32.2359,32.1859,32.2025,19100.0
2006-04-18 14:00:00,38.66,39.19,38.66,39.18,84200.0,32.2025,32.644,32.2025,32.6357,84200.0
2006-04-18 14:05:00,39.2,39.49,39.2,39.48,121200.0,32.6523,32.8939,32.6523,32.8856,121200.0
2006-04-18 14:10:00,39.48,39.62,39.48,39.53,60300.0,32.8856,33.0022,32.8856,32.9272,60300.0
2006-04-18 14:15:00,39.54,39.54,39.42,39.49,116900.0,32.9356,32.9356,32.8356,32.8939,116900.0
2006-04-18 14:20:00,39.48,39.49,39.35,39.44,152100.0,32.8856,32.8939,32.7773,32.8523,152100.0
2006-04-18 14:25:00,39.44,39.49,39.42,39.49,33900.0,32.8523,32.8939,32.8356,32.8939,33900.0
2006-04-18 14:30:00,39.49,39.78,39.47,39.78,61000.0,32.8939,33.1355,32.8772,33.1355,61000.0
2006-04-18 14:35:00,39.76,39.87,39.66,39.8,61700.0,33.1188,33.2104,33.0355,33.1521,61700.0
2006-04-18 14:40:00,39.8,39.86,39.73,39.81,41600.0,33.1521,33.2021,33.0938,33.1605,41600.0
2006-04-18 14:45:00,39.83,39.99,39.81,39.9,38700.0,33.1771,33.3104,33.1605,33.2354,38700.0
2006-04-18 14:50:00,39.91,39.99,39.87,39.99,23500.0,33.2438,33.3104,33.2104,33.3104,23500.0
2006-04-18 14:55:00,39.99,40.04,39.86,39.9,32000.0,33.3104,33.352,33.2021,33.2354,32000.0
2006-04-18 15:00:00,39.92,40.02,39.89,39.99,42700.0,33.2521,33.3354,33.2271,33.3104,42700.0
2006-04-18 15:05:00,39.97,40.01,39.97,40.0,51100.0,33.2937,33.327,33.2937,33.3187,51100.0
2006-04-18 15:10:00,40.0,40.25,39.98,40.14,56600.0,33.3187,33.527,33.3021,33.4353,56600.0
2006-04-18 15:15:00,40.14,40.23,40.1,40.2,101300.0,33.4353,33.5103,33.402,33.4853,101300.0
2006-04-18 15:20:00,40.22,40.33,40.22,40.25,75700.0,33.502,33.5936,33.502,33.527,75700.0
2006-04-18 15:25:00,40.25,40.41,40.17,40.41,81300.0,33.527,33.6602,33.4603,33.6602,81300.0
2006-04-18 15:30:00,40.41,40.83,40.41,40.8,130100.0,33.6602,34.0101,33.6602,33.9851,130100.0
2006-04-18 15:35:00,40.8,40.91,40.77,40.8,192400.0,33.9851,34.0767,33.9601,33.9851,192400.0
2006-04-18 15:40:00,40.8,40.91,40.8,40.91,118100.0,33.9851,34.0767,33.9851,34.0767,118100.0
2006-04-18 15:45:00,40.91,41.36,40.89,41.28,245100.0,34.0767,34.4516,34.0601,34.3849,245100.0
2006-04-18 15:50:00,41.28,41.35,41.06,41.07,147100.0,34.3849,34.4432,34.2017,34.21,147100.0
2006-04-18 15:55:00,41.08,41.2,40.92,41.2,473700.0,34.2183,34.3183,34.085,34.3183,473700.0
2006-04-19 09:30:00,40.95,40.96,40.76,40.81,78900.0,34.11,34.1184,33.9518,33.9934,78900.0
2006-04-19 09:35:00,40.76,41.0,40.76,40.98,87000.0,33.9518,34.1517,33.9518,34.135,87000.0
2006-04-19 09:40:00,40.98,40.99,40.72,40.73,40600.0,34.135,34.1434,33.9185,33.9268,40600.0
2006-04-19 09:45:00,40.73,40.73,40.3,40.31,47800.0,33.9268,33.9268,33.5686,33.5769,47800.0
2006-04-19 09:50:00,40.34,40.43,40.31,40.43,86000.0,33.6019,33.6769,33.5769,33.6769,86000.0
2006-04-19 09:55:00,40.43,40.46,40.23,40.38,103700.0,33.6769,33.7019,33.5103,33.6352,103700.0
2006-04-19 10:00:00,40.39,40.39,40.1,40.11,98900.0,33.6436,33.6436,33.402,33.4103,98900.0
2006-04-19 10:05:00,40.11,40.11,39.88,39.95,71000.0,33.4103,33.4103,33.2188,33.2771,71000.0
2006-04-19 10:10:00,39.97,39.97,39.82,39.85,72000.0,33.2937,33.2937,33.1688,33.1938,72000.0
2006-04-19 10:15:00,39.86,40.14,39.86,40.14,60600.0,33.2021,33.4353,33.2021,33.4353,60600.0
2006-04-19 10:20:00,40.15,40.15,39.97,40.11,44600.0,33.4437,33.4437,33.2937,33.4103,44600.0
2006-04-19 10:25:00,40.11,40.19,40.08,40.19,17600.0,33.4103,33.477,33.3854,33.477,17600.0
2006-04-19 10:30:00,40.2,40.2,39.94,40.0,32600.0,33.4853,33.4853,33.2687,33.3187,32600.0
2006-04-19 10:35:00,40.03,40.11,40.02,40.02,27100.0,33.3437,33.4103,33.3354,33.3354,27100.0
2006-04-19 10:40:00,40.02,40.18,40.01,40.12,40300.0,33.3354,33.4687,33.327,33.4187,40300.0
2006-04-19 10:45:00,40.09,40.16,40.03,40.11,31900.0,33.3937,33.452,33.3437,33.4103,31900.0
2006-04-19 10:50:00,40.08,40.1,40.04,40.06,14700.0,33.3854,33.402,33.352,33.3687,14700.0
2006-04-19 10:55:00,40.09,40.14,39.96,39.96,14300.0,33.3937,33.4353,33.2854,33.2854,14300.0
2006-04-19 11:00:00,39.97,40.02,39.97,39.99,28500.0,33.2937,33.3354,33.2937,33.3104,28500.0
2006-04-19 11:05:00,40.0,40.11,40.0,40.04,39300.0,33.3187,33.4103,33.3187,33.352,39300.0
2006-04-19 11:10:00,40.04,40.05,39.85,39.85,26800.0,33.352,33.3604,33.1938,33.1938,26800.0
2006-04-19 11:15:00,39.85,39.88,39.82,39.83,32100.0,33.1938,33.2188,33.1688,33.1771,32100.0
2006-04-19 11:20:00,39.84,39.89,39.84,39.87,51100.0,33.1854,33.2271,33.1854,33.2104,51100.0
2006-04-19 11:25:00,39.86,39.87,39.75,39.81,65800.0,33.2021,33.2104,33.1105,33.1605,65800.0
2006-04-19 11:30:00,39.82,39.87,39.81,39.83,68300.0,33.1688,33.2104,33.1605,33.1771,68300.0
2006-04-19 11:35:00,39.85,39.85,39.77,39.84,29900.0,33.1938,33.1938,33.1271,33.1854,29900.0
2006-04-19 11:40:00,39.83,39.92,39.83,39.87,29600.0,33.1771,33.2521,33.1771,33.2104,29600.0
2006-04-19 11:45:00,39.87,39.88,39.82,39.86,12400.0,33.2104,33.2188,33.1688,33.2021,12400.0
2006-04-19 11:50:00,39.88,39.9,39.85,39.86,9800.0,33.2188,33.2354,33.1938,33.2021,9800.0
2006-04-19 11:55:00,39.85,39.94,39.85,39.88,13800.0,33.1938,33.2687,33.1938,33.2188,13800.0
2006-04-19 12:00:00,39.88,39.88,39.82,39.83,24100.0,33.2188,33.2188,33.1688,33.1771,24100.0
2006-04-19 12:05:00,39.84,39.86,39.82,39.85,32700.0,33.1854,33.2021,33.1688,33.1938,32700.0
2006-04-19 12:10:00,39.85,39.93,39.85,39.93,17700.0,33.1938,33.2604,33.1938,33.2604,17700.0
2006-04-19 12:15:00,39.92,39.93,39.9,39.92,19500.0,33.2521,33.2604,33.2354,33.2521,19500.0
2006-04-19 12:20:00,39.92,39.95,39.9,39.9,10900.0,33.2521,33.2771,33.2354,33.2354,10900.0
2006-04-19 12:25:00,39.91,39.91,39.88,39.91,7300.0,33.2438,33.2438,33.2188,33.2438,7300.0
2006-04-19 12:30:00,39.91,39.99,39.91,39.95,16200.0,33.2438,33.3104,33.2438,33.2771,16200.0
2006-04-19 12:35:00,39.94,39.97,39.93,39.95,16000.0,33.2687,33.2937,33.2604,33.2771,16000.0
2006-04-19 12:40:00,39.93,39.95,39.86,39.87,12100.0,33.2604,33.2771,33.2021,33.2104,12100.0
2006-04-19 12:45:00,39.86,39.87,39.82,39.83,10200.0,33.2021,33.2104,33.1688,33.1771,10200.0
2006-04-19 12:50:00,39.82,39.82,39.75,39.75,18000.0,33.1688,33.1688,33.1105,33.1105,18000.0
2006-04-19 12:55:00,39.75,39.81,39.73,39.81,23800.0,33.1105,33.1605,33.0938,33.1605,23800.0
2006-04-19 13:00:00,39.79,39.91,39.79,39.85,29900.0,33.1438,33.2438,33.1438,33.1938,29900.0
2006-04-19 13:05:00,39.86,39.87,39.73,39.79,26400.0,33.2021,33.2104,33.0938,33.1438,26400.0
2006-04-19 13:10:00,39.8,39.8,39.75,39.77,9000.0,33.1521,33.1521,33.1105,33.1271,9000.0
2006-04-19 13:15:00,39.77,39.85,39.76,39.8,22400.0,33.1271,33.1938,33.1188,33.1521,22400.0
2006-04-19 13:20:00,39.8,39.8,39.73,39.75,22800.0,33.1521,33.1521,33.0938,33.1105,22800.0
2006-04-19 13:25:00,39.74,39.8,39.73,39.74,20600.0,33.1021,33.1521,33.0938,33.1021,20600.0
2006-04-19 13:30:00,39.74,39.79,39.72,39.78,23900.0,33.1021,33.1438,33.0855,33.1355,23900.0
2006-04-19 13:35:00,39.77,39.77,39.73,39.75,19200.0,33.1271,33.1271,33.0938,33.1105,19200.0
2006-04-19 13:40:00,39.75,39.82,39.75,39.77,20300.0,33.1105,33.1688,33.1105,33.1271,20300.0
2006-04-19 13:45:00,39.8,39.82,39.77,39.82,15500.0,33.1521,33.1688,33.1271,33.1688,15500.0
2006-04-19 13:50:00,39.83,39.87,39.77,39.87,20700.0,33.1771,33.2104,33.1271,33.2104,20700.0
2006-04-19 13:55:00,39.86,39.91,39.83,39.84,19600.0,33.2021,33.2438,33.1771,33.1854,19600.0
2006-04-19 14:00:00,39.84,39.9,39.84,39.86,16200.0,33.1854,33.2354,33.1854,33.2021,16200.0
2006-04-19 14:05:00,39.85,39.85,39.71,39.71,33100.0,33.1938,33.1938,33.0772,33.0772,33100.0
2006-04-19 14:10:00,39.7,39.72,39.67,39.72,17100.0,33.0688,33.0855,33.0438,33.0855,17100.0
2006-04-19 14:15:00,39.73,39.73,39.68,39.68,20900.0,33.0938,33.0938,33.0522,33.0522,20900.0
2006-04-19 14:20:00,39.69,39.76,39.69,39.75,30500.0,33.0605,33.1188,33.0605,33.1105,30500.0
2006-04-19 14:25:00,39.75,39.82,39.74,39.79,12300.0,33.1105,33.1688,33.1021,33.1438,12300.0
2006-04-19 14:30:00,39.79,39.8,39.78,39.79,17000.0,33.1438,33.1521,33.1355,33.1438,17000.0
2006-04-19 14:35:00,39.79,39.87,39.74,39.75,32300.0,33.1438,33.2104,33.1021,33.1105,32300.0
2006-04-19 14:40:00,39.75,39.85,39.75,39.83,20400.0,33.1105,33.1938,33.1105,33.1771,20400.0
2006-04-19 14:45:00,39.82,39.84,39.81,39.82,17600.0,33.1688,33.1854,33.1605,33.1688,17600.0
2006-04-19 14:50:00,39.82,39.88,39.8,39.8,23700.0,33.1688,33.2188,33.1521,33.1521,23700.0
2006-04-19 14:55:00,39.81,39.85,39.8,39.81,19400.0,33.1605,33.1938,33.1521,33.1605,19400.0
2006-04-19 15:00:00,39.81,39.84,39.8,39.84,21700.0,33.1605,33.1854,33.1521,33.1854,21700.0
2006-04-19 15:05:00,39.84,39.84,39.8,39.8,19800.0,33.1854,33.1854,33.1521,33.1521,19800.0
2006-04-19 15:10:00,39.8,39.82,39.8,39.82,19200.0,33.1521,33.1688,33.1521,33.1688,19200.0
2006-04-19 15:15:00,39.81,39.86,39.81,39.86,22900.0,33.1605,33.2021,33.1605,33.2021,22900.0
2006-04-19 15:20:00,39.86,39.94,39.86,39.91,33000.0,33.2021,33.2687,33.2021,33.2438,33000.0
2006-04-19 15:25:00,39.9,39.94,39.88,39.94,26900.0,33.2354,33.2687,33.2188,33.2687,26900.0
2006-04-19 15:30:00,39.94,39.94,39.87,39.89,17400.0,33.2687,33.2687,33.2104,33.2271,17400.0
2006-04-19 15:35:00,39.9,39.98,39.9,39.96,19600.0,33.2354,33.3021,33.2354,33.2854,19600.0
2006-04-19 15:40:00,39.95,39.96,39.94,39.95,24600.0,33.2771,33.2854,33.2687,33.2771,24600.0
2006-04-19 15:45:00,39.95,39.97,39.93,39.96,41700.0,33.2771,33.2937,33.2604,33.2854,41700.0
2006-04-19 15:50:00,39.96,39.98,39.95,39.98,73200.0,33.2854,33.3021,33.2771,33.3021,73200.0
2006-04-19 15:55:00,39.99,40.0,39.97,39.98,53400.0,33.3104,33.3187,33.2937,33.3021,53400.0
2006-04-20 09:30:00,39.1,39.31,39.09,39.2,87800.0,32.569,32.744,32.5607,32.6523,87800.0
2006-04-20 09:35:00,39.2,39.2,39.03,39.06,18400.0,32.6523,32.6523,32.5107,32.5357,18400.0
2006-04-20 09:40:00,39.04,39.12,39.04,39.12,32400.0,32.5191,32.5857,32.5191,32.5857,32400.0
2006-04-20 09:45:00,39.11,39.2,39.11,39.12,43800.0,32.5774,32.6523,32.5774,32.5857,43800.0
2006-04-20 09:50:00,39.12,39.13,39.06,39.11,36300.0,32.5857,32.594,32.5357,32.5774,36300.0
2006-04-20 09:55:00,39.11,39.19,39.1,39.19,51600.0,32.5774,32.644,32.569,32.644,51600.0
2006-04-20 10:00:00,39.19,39.39,39.14,39.34,37600.0,32.644,32.8106,32.6024,32.769,37600.0
2006-04-20 10:05:00,39.34,39.45,39.33,39.4,62900.0,32.769,32.8606,32.7606,32.8189,62900.0
2006-04-20 10:10:00,39.41,39.41,39.32,39.37,53000.0,32.8273,32.8273,32.7523,32.7939,53000.0
2006-04-20 10:15:00,39.38,39.42,39.35,39.37,150900.0,32.8023,32.8356,32.7773,32.7939,150900.0
2006-04-20 10:20:00,39.37,39.71,39.37,39.71,159800.0,32.7939,33.0772,32.7939,33.0772,159800.0
2006-04-20 10:25:00,39.65,39.84,39.65,39.8,59300.0,33.0272,33.1854,33.0272,33.1521,59300.0
2006-04-20 10:30:00,39.8,39.82,39.71,39.75,67700.0,33.1521,33.1688,33.0772,33.1105,67700.0
2006-04-20 10:35:00,39.73,39.8,39.69,39.71,20900.0,33.0938,33.1521,33.0605,33.0772,20900.0
2006-04-20 10:40:00,39.72,39.72,39.6,39.7,23200.0,33.0855,33.0855,32.9855,33.0688,23200.0
2006-04-20 10:45:00,39.7,39.78,39.63,39.65,16500.0,33.0688,33.1355,33.0105,33.0272,16500.0
2006-04-20 10:50:00,39.65,39.68,39.46,39.46,18500.0,33.0272,33.0522,32.8689,32.8689,18500.0
2006-04-20 10:55:00,39.46,39.6,39.43,39.57,74700.0,32.8689,32.9855,32.8439,32.9605,74700.0
2006-04-20 11:00:00,39.55,39.56,39.42,39.52,24600.0,32.9439,32.9522,32.8356,32.9189,24600.0
2006-04-20 11:05:00,39.53,39.56,39.52,39.54,21500.0,32.9272,32.9522,32.9189,32.9356,21500.0
2006-04-20 11:10:00,39.55,39.55,39.45,39.45,13800.0,32.9439,32.9439,32.8606,32.8606,13800.0
2006-04-20 11:15:00,39.46,39.46,39.29,39.31,25100.0,32.8689,32.8689,32.7273,32.744,25100.0
2006-04-20 11:20:00,39.3,39.42,39.3,39.38,29500.0,32.7356,32.8356,32.7356,32.8023,29500.0
2006-04-20 11:25:00,39.39,39.42,39.39,39.4,22400.0,32.8106,32.8356,32.8106,32.8189,22400.0
2006-04-20 11:30:00,39.41,39.6,39.41,39.55,32800.0,32.8273,32.9855,32.8273,32.9439,32800.0
2006-04-20 11:35:00,39.55,39.61,39.53,39.58,15000.0,32.9439,32.9939,32.9272,32.9689,15000.0
2006-04-20 11:40:00,39.59,39.59,39.54,39.57,20300.0,32.9772,32.9772,32.9356,32.9605,20300.0
2006-04-20 11:45:00,39.56,39.63,39.51,39.6,38100.0,32.9522,33.0105,32.9106,32.9855,38100.0
2006-04-20 11:50:00,39.6,39.62,39.58,39.61,14500.0,32.9855,33.0022,32.9689,32.9939,14500.0
2006-04-20 11:55:00,39.62,39.68,39.61,39.64,18400.0,33.0022,33.0522,32.9939,33.0188,18400.0
2006-04-20 12:00:00,39.65,39.66,39.54,39.54,46100.0,33.0272,33.0355,32.9356,32.9356,46100.0
2006-04-20 12:05:00,39.5,39.56,39.5,39.53,24600.0,32.9022,32.9522,32.9022,32.9272,24600.0
2006-04-20 12:10:00,39.53,39.59,39.51,39.59,21100.0,32.9272,32.9772,32.9106,32.9772,21100.0
2006-04-20 12:15:00,39.61,39.64,39.53,39.53,11600.0,32.9939,33.0188,32.9272,32.9272,11600.0
2006-04-20 12:20:00,39.5,39.56,39.44,39.5,25100.0,32.9022,32.9522,32.8523,32.9022,25100.0
2006-04-20 12:25:00,39.51,39.52,39.48,39.5,18400.0,32.9106,32.9189,32.8856,32.9022,18400.0
2006-04-20 12:30:00,39.51,39.58,39.51,39.56,9200.0,32.9106,32.9689,32.9106,32.9522,9200.0
2006-04-20 12:35:00,39.55,39.55,39.48,39.49,18800.0,32.9439,32.9439,32.8856,32.8939,18800.0
2006-04-20 12:40:00,39.49,39.52,39.49,39.52,6100.0,32.8939,32.9189,32.8939,32.9189,6100.0
2006-04-20 12:45:00,39.52,39.56,39.49,39.56,17400.0,32.9189,32.9522,32.8939,32.9522,17400.0
2006-04-20 12:50:00,39.54,39.56,39.53,39.55,12900.0,32.9356,32.9522,32.9272,32.9439,12900.0
2006-04-20 12:55:00,39.55,39.7,39.55,39.7,24400.0,32.9439,33.0688,32.9439,33.0688,24400.0
2006-04-20 13:00:00,39.7,39.73,39.68,39.71,20200.0,33.0688,33.0938,33.0522,33.0772,20200.0
2006-04-20 13:05:00,39.71,39.73,39.69,39.73,6900.0,33.0772,33.0938,33.0605,33.0938,6900.0
2006-04-20 13:10:00,39.72,39.73,39.69,39.7,20200.0,33.0855,33.0938,33.0605,33.0688,20200.0
2006-04-20 13:15:00,39.7,39.76,39.7,39.75,30800.0,33.0688,33.1188,33.0688,33.1105,30800.0
2006-04-20 13:20:00,39.76,39.77,39.72,39.74,21400.0,33.1188,33.1271,33.0855,33.1021,21400.0
2006-04-20 13:25:00,39.74,39.78,39.69,39.78,33000.0,33.1021,33.1355,33.0605,33.1355,33000.0
2006-04-20 13:30:00,39.78,39.79,39.76,39.79,22400.0,33.1355,33.1438,33.1188,33.1438,22400.0
2006-04-20 13:35:00,39.8,39.8,39.72,39.79,10400.0,33.1521,33.1521,33.0855,33.1438,10400.0
2006-04-20 13:40:00,39.78,39.8,39.76,39.8,23000.0,33.1355,33.1521,33.1188,33.1521,23000.0
2006-04-20 13:45:00,39.8,39.88,39.79,39.88,73600.0,33.1521,33.2188,33.1438,33.2188,73600.0
2006-04-20 13:50:00,39.87,39.89,39.83,39.87,17400.0,33.2104,33.2271,33.1771,33.2104,17400.0
2006-04-20 13:55:00,39.88,39.88,39.81,39.86,43400.0,33.2188,33.2188,33.1605,33.2021,43400.0
2006-04-20 14:00:00,39.86,39.89,39.86,39.88,12600.0,33.2021,33.2271,33.2021,33.2188,12600.0
2006-04-20 14:05:00,39.88,39.88,39.82,39.88,11600.0,33.2188,33.2188,33.1688,33.2188,11600.0
2006-04-20 14:10:00,39.88,39.88,39.81,39.82,9300.0,33.2188,33.2188,33.1605,33.1688,9300.0
2006-04-20 14:15:00,39.85,39.88,39.84,39.85,9400.0,33.1938,33.2188,33.1854,33.1938,9400.0
2006-04-20 14:20:00,39.84,39.85,39.83,39.83,13700.0,33.1854,33.1938,33.1771,33.1771,13700.0
2006-04-20 14:25:00,39.84,39.88,39.83,39.88,20200.0,33.1854,33.2188,33.1771,33.2188,20200.0
2006-04-20 14:30:00,39.91,39.99,39.87,39.99,32000.0,33.2438,33.3104,33.2104,33.3104,32000.0
2006-04-20 14:35:00,39.99,40.01,39.95,39.98,45200.0,33.3104,33.327,33.2771,33.3021,45200.0
2006-04-20 14:40:00,39.93,39.94,39.9,39.9,8700.0,33.2604,33.2687,33.2354,33.2354,8700.0
2006-04-20 14:45:00,39.91,39.96,39.91,39.93,12400.0,33.2438,33.2854,33.2438,33.2604,12400.0
2006-04-20 14:50:00,39.93,39.94,39.91,39.93,29900.0,33.2604,33.2687,33.2438,33.2604,29900.0
2006-04-20 14:55:00,39.92,39.97,39.92,39.92,12900.0,33.2521,33.2937,33.2521,33.2521,12900.0
2006-04-20 15:00:00,39.93,39.93,39.88,39.91,19200.0,33.2604,33.2604,33.2188,33.2438,19200.0
2006-04-20 15:05:00,39.91,39.96,39.9,39.91,27700.0,33.2438,33.2854,33.2354,33.2438,27700.0
2006-04-20 15:10:00,39.91,39.92,39.83,39.84,25700.0,33.2438,33.2521,33.1771,33.1854,25700.0
2006-04-20 15:15:00,39.82,39.85,39.81,39.82,34300.0,33.1688,33.1938,33.1605,33.1688,34300.0
2006-04-20 15:20:00,39.83,39.87,39.81,39.85,27600.0,33.1771,33.2104,33.1605,33.1938,27600.0
2006-04-20 15:25:00,39.87,39.9,39.84,39.86,28000.0,33.2104,33.2354,33.1854,33.2021,28000.0
2006-04-20 15:30:00,39.87,39.92,39.87,39.9,33200.0,33.2104,33.2521,33.2104,33.2354,33200.0
2006-04-20 15:35:00,39.9,39.95,39.9,39.94,65800.0,33.2354,33.2771,33.2354,33.2687,65800.0
2006-04-20 15:40:00,39.94,39.94,39.85,39.86,41100.0,33.2687,33.2687,33.1938,33.2021,41100.0
2006-04-20 15:45:00,39.86,39.92,39.86,39.9,58100.0,33.2021,33.2521,33.2021,33.2354,58100.0
2006-04-20 15:50:00,39.9,39.92,39.87,39.91,74400.0,33.2354,33.2521,33.2104,33.2438,74400.0
2006-04-20 15:55:00,39.9,39.99,39.89,39.92,69200.0,33.2354,33.3104,33.2271,33.2521,69200.0
2006-04-21 09:30:00,40.35,40.35,40.0,40.04,84100.0,33.6103,33.6103,33.3187,33.352,84100.0
2006-04-21 09:35:00,40.03,40.09,39.87,39.91,22300.0,33.3437,33.3937,33.2104,33.2438,22300.0
2006-04-21 09:40:00,39.9,39.9,39.6,39.67,21700.0,33.2354,33.2354,32.9855,33.0438,21700.0
2006-04-21 09:45:00,39.68,39.72,39.51,39.56,26800.0,33.0522,33.0855,32.9106,32.9522,26800.0
2006-04-21 09:50:00,39.53,39.78,39.53,39.75,36300.0,32.9272,33.1355,32.9272,33.1105,36300.0
2006-04-21 09:55:00,39.75,39.8,39.68,39.79,28000.0,33.1105,33.1521,33.0522,33.1438,28000.0
2006-04-21 10:00:00,39.79,40.0,39.72,39.98,28000.0,33.1438,33.3187,33.0855,33.3021,28000.0
2006-04-21 10:05:00,39.97,39.97,39.78,39.84,12500.0,33.2937,33.2937,33.1355,33.1854,12500.0
2006-04-21 10:10:00,39.84,39.95,39.76,39.79,33800.0,33.1854,33.2771,33.1188,33.1438,33800.0
2006-04-21 10:15:00,39.81,39.94,39.81,39.82,8800.0,33.1605,33.2687,33.1605,33.1688,8800.0
2006-04-21 10:20:00,39.82,39.88,39.68,39.69,28700.0,33.1688,33.2188,33.0522,33.0605,28700.0
2006-04-21 10:25:00,39.69,39.69,39.59,39.62,19000.0,33.0605,33.0605,32.9772,33.0022,19000.0
2006-04-21 10:30:00,39.63,39.65,39.56,39.56,30500.0,33.0105,33.0272,32.9522,32.9522,30500.0
2006-04-21 10:35:00,39.56,39.69,39.54,39.61,21900.0,32.9522,33.0605,32.9356,32.9939,21900.0
2006-04-21 10:40:00,39.63,39.65,39.57,39.58,21100.0,33.0105,33.0272,32.9605,32.9689,21100.0
2006-04-21 10:45:00,39.59,39.64,39.49,39.63,33800.0,32.9772,33.0188,32.8939,33.0105,33800.0
2006-04-21 10:50:00,39.63,39.79,39.62,39.77,15100.0,33.0105,33.1438,33.0022,33.1271,15100.0
2006-04-21 10:55:00,39.78,39.78,39.62,39.66,13300.0,33.1355,33.1355,33.0022,33.0355,13300.0
2006-04-21 11:00:00,39.69,39.7,39.65,39.69,22200.0,33.0605,33.0688,33.0272,33.0605,22200.0
2006-04-21 11:05:00,39.68,39.77,39.67,39.74,19800.0,33.0522,33.1271,33.0438,33.1021,19800.0
2006-04-21 11:10:00,39.76,39.76,39.69,39.71,23500.0,33.1188,33.1188,33.0605,33.0772,23500.0
2006-04-21 11:15:00,39.75,39.75,39.65,39.67,15000.0,33.1105,33.1105,33.0272,33.0438,15000.0
2006-04-21 11:20:00,39.67,39.77,39.65,39.74,11000.0,33.0438,33.1271,33.0272,33.1021,11000.0
2006-04-21 11:25:00,39.74,39.81,39.74,39.74,12300.0,33.1021,33.1605,33.1021,33.1021,12300.0
2006-04-21 11:30:00,39.75,39.84,39.75,39.81,11400.0,33.1105,33.1854,33.1105,33.1605,11400.0
2006-04-21 11:35:00,39.81,39.82,39.77,39.79,8800.0,33.1605,33.1688,33.1271,33.1438,8800.0
2006-04-21 11:40:00,39.8,39.85,39.8,39.81,6100.0,33.1521,33.1938,33.1521,33.1605,6100.0
2006-04-21 11:45:00,39.81,39.88,39.77,39.8,15100.0,33.1605,33.2188,33.1271,33.1521,15100.0
2006-04-21 11:50:00,39.8,39.81,39.75,39.77,9000.0,33.1521,33.1605,33.1105,33.1271,9000.0
2006-04-21 11:55:00,39.79,39.85,39.76,39.81,11000.0,33.1438,33.1938,33.1188,33.1605,11000.0
2006-04-21 12:00:00,39.81,39.89,39.8,39.85,5900.0,33.1605,33.2271,33.1521,33.1938,5900.0
2006-04-21 12:05:00,39.85,39.88,39.82,39.87,8800.0,33.1938,33.2188,33.1688,33.2104,8800.0
2006-04-21 12:10:00,39.87,39.88,39.83,39.88,7800.0,33.2104,33.2188,33.1771,33.2188,7800.0
2006-04-21 12:15:00,39.86,39.96,39.81,39.89,26800.0,33.2021,33.2854,33.1605,33.2271,26800.0
2006-04-21 12:20:00,39.9,39.95,39.9,39.95,7200.0,33.2354,33.2771,33.2354,33.2771,7200.0
2006-04-21 12:25:00,39.95,39.96,39.9,39.91,7700.0,33.2771,33.2854,33.2354,33.2438,7700.0
2006-04-21 12:30:00,39.9,39.98,39.9,39.97,8000.0,33.2354,33.3021,33.2354,33.2937,8000.0
2006-04-21 12:35:00,39.96,39.98,39.94,39.98,7500.0,33.2854,33.3021,33.2687,33.3021,7500.0
2006-04-21 12:40:00,39.98,39.98,39.87,39.87,9200.0,33.3021,33.3021,33.2104,33.2104,9200.0
2006-04-21 12:45:00,39.9,39.93,39.89,39.92,7500.0,33.2354,33.2604,33.2271,33.2521,7500.0
2006-04-21 12:50:00,39.92,39.92,39.88,39.91,6100.0,33.2521,33.2521,33.2188,33.2438,6100.0
2006-04-21 12:55:00,39.9,39.92,39.85,39.85,9100.0,33.2354,33.2521,33.1938,33.1938,9100.0
2006-04-21 13:00:00,39.85,39.9,39.85,39.9,20900.0,33.1938,33.2354,33.1938,33.2354,20900.0
2006-04-21 13:05:00,39.89,39.9,39.84,39.85,5400.0,33.2271,33.2354,33.1854,33.1938,5400.0
2006-04-21 13:10:00,39.84,39.86,39.84,39.85,8200.0,33.1854,33.2021,33.1854,33.1938,8200.0
2006-04-21 13:15:00,39.85,39.86,39.81,39.85,10700.0,33.1938,33.2021,33.1605,33.1938,10700.0
2006-04-21 13:20:00,39.84,39.87,39.84,39.85,5900.0,33.1854,33.2104,33.1854,33.1938,5900.0
2006-04-21 13:25:00,39.86,39.91,39.86,39.87,12500.0,33.2021,33.2438,33.2021,33.2104,12500.0
2006-04-21 13:30:00,39.88,39.9,39.87,39.89,8700.0,33.2188,33.2354,33.2104,33.2271,8700.0
2006-04-21 13:35:00,39.9,39.9,39.88,39.89,5100.0,33.2354,33.2354,33.2188,33.2271,5100.0
2006-04-21 13:40:00,39.9,39.95,39.87,39.88,12100.0,33.2354,33.2771,33.2104,33.2188,12100.0
2006-04-21 13:45:00,39.86,39.93,39.86,39.93,5900.0,33.2021,33.2604,33.2021,33.2604,5900.0
2006-04-21 13:50:00,39.92,39.92,39.86,39.86,15600.0,33.2521,33.2521,33.2021,33.2021,15600.0
2006-04-21 13:55:00,39.86,39.87,39.86,39.87,3700.0,33.2021,33.2104,33.2021,33.2104,3700.0
2006-04-21 14:00:00,39.86,39.87,39.82,39.82,10800.0,33.2021,33.2104,33.1688,33.1688,10800.0
2006-04-21 14:05:00,39.8,39.81,39.76,39.81,26900.0,33.1521,33.1605,33.1188,33.1605,26900.0
2006-04-21 14:10:00,39.82,39.83,39.79,39.82,13500.0,33.1688,33.1771,33.1438,33.1688,13500.0
2006-04-21 14:15:00,39.83,39.83,39.78,39.81,13800.0,33.1771,33.1771,33.1355,33.1605,13800.0
2006-04-21 14:20:00,39.83,39.85,39.8,39.8,7600.0,33.1771,33.1938,33.1521,33.1521,7600.0
2006-04-21 14:25:00,39.79,39.8,39.69,39.69,7100.0,33.1438,33.1521,33.0605,33.0605,7100.0
2006-04-21 14:30:00,39.69,39.73,39.62,39.64,20500.0,33.0605,33.0938,33.0022,33.0188,20500.0
2006-04-21 14:35:00,39.64,39.7,39.61,39.7,24400.0,33.0188,33.0688,32.9939,33.0688,24400.0
2006-04-21 14:40:00,39.71,39.71,39.61,39.61,18600.0,33.0772,33.0772,32.9939,32.9939,18600.0
2006-04-21 14:45:00,39.61,39.62,39.56,39.59,20300.0,32.9939,33.0022,32.9522,32.9772,20300.0
2006-04-21 14:50:00,39.6,39.62,39.58,39.59,18900.0,32.9855,33.0022,32.9689,32.9772,18900.0
2006-04-21 14:55:00,39.59,39.59,39.55,39.55,26000.0,32.9772,32.9772,32.9439,32.9439,26000.0
2006-04-21 15:00:00,39.55,39.56,39.52,39.53,24700.0,32.9439,32.9522,32.9189,32.9272,24700.0
2006-04-21 15:05:00,39.52,39.64,39.52,39.58,30300.0,32.9189,33.0188,32.9189,32.9689,30300.0
2006-04-21 15:10:00,39.58,39.59,39.52,39.53,17900.0,32.9689,32.9772,32.9189,32.9272,17900.0
2006-04-21 15:15:00,39.52,39.58,39.48,39.58,21200.0,32.9189,32.9689,32.8856,32.9689,21200.0
2006-04-21 15:20:00,39.59,39.61,39.55,39.57,19500.0,32.9772,32.9939,32.9439,32.9605,19500.0
2006-04-21 15:25:00,39.57,39.57,39.53,39.53,7400.0,32.9605,32.9605,32.9272,32.9272,7400.0
2006-04-21 15:30:00,39.54,39.62,39.53,39.59,40900.0,32.9356,33.0022,32.9272,32.9772,40900.0
2006-04-21 15:35:00,39.59,39.65,39.57,39.64,32800.0,32.9772,33.0272,32.9605,33.0188,32800.0
2006-04-21 15:40:00,39.64,39.8,39.64,39.79,49400.0,33.0188,33.1521,33.0188,33.1438,49400.0
2006-04-21 15:45:00,39.79,39.8,39.78,39.8,48000.0,33.1438,33.1521,33.1355,33.1521,48000.0
2006-04-21 15:50:00,39.8,39.81,39.76,39.81,45800.0,33.1521,33.1605,33.1188,33.1605,45800.0
2006-04-21 15:55:00,39.81,39.84,39.8,39.8,77600.0,33.1605,33.1854,33.1521,33.1521,77600.0
2006-04-24 09:30:00,39.81,39.89,39.45,39.45,29500.0,33.1605,33.2271,32.8606,32.8606,29500.0
2006-04-24 09:35:00,39.45,39.55,39.35,39.53,30300.0,32.8606,32.9439,32.7773,32.9272,30300.0
2006-04-24 09:40:00,39.54,39.64,39.37,39.37,20200.0,32.9356,33.0188,32.7939,32.7939,20200.0
2006-04-24 09:45:00,39.38,39.38,39.27,39.29,42000.0,32.8023,32.8023,32.7107,32.7273,42000.0
2006-04-24 09:50:00,39.29,39.42,39.28,39.36,28200.0,32.7273,32.8356,32.719,32.7856,28200.0
2006-04-24 09:55:00,39.36,39.44,39.27,39.33,16300.0,32.7856,32.8523,32.7107,32.7606,16300.0
2006-04-24 10:00:00,39.32,39.34,39.28,39.29,17500.0,32.7523,32.769,32.719,32.7273,17500.0
2006-04-24 10:05:00,39.29,39.35,39.28,39.34,9400.0,32.7273,32.7773,32.719,32.769,9400.0
2006-04-24 10:10:00,39.33,39.39,39.33,39.37,12700.0,32.7606,32.8106,32.7606,32.7939,12700.0
2006-04-24 10:15:00,39.37,39.53,39.34,39.48,15800.0,32.7939,32.9272,32.769,32.8856,15800.0
2006-04-24 10:20:00,39.47,39.61,39.45,39.47,22700.0,32.8772,32.9939,32.8606,32.8772,22700.0
2006-04-24 10:25:00,39.46,39.56,39.4,39.48,8800.0,32.8689,32.9522,32.8189,32.8856,8800.0
2006-04-24 10:30:00,39.48,39.48,39.43,39.44,8600.0,32.8856,32.8856,32.8439,32.8523,8600.0
2006-04-24 10:35:00,39.42,39.43,39.41,39.41,15500.0,32.8356,32.8439,32.8273,32.8273,15500.0
2006-04-24 10:40:00,39.42,39.43,39.39,39.41,10400.0,32.8356,32.8439,32.8106,32.8273,10400.0
2006-04-24 10:45:00,39.41,39.41,39.27,39.28,35000.0,32.8273,32.8273,32.7107,32.719,35000.0
2006-04-24 10:50:00,39.28,39.3,39.27,39.28,14200.0,32.719,32.7356,32.7107,32.719,14200.0
2006-04-24 10:55:00,39.28,39.31,39.27,39.3,17400.0,32.719,32.744,32.7107,32.7356,17400.0
2006-04-24 11:00:00,39.29,39.31,39.27,39.3,9900.0,32.7273,32.744,32.7107,32.7356,9900.0
2006-04-24 11:05:00,39.3,39.31,39.2,39.23,14000.0,32.7356,32.744,32.6523,32.6773,14000.0
2006-04-24 11:10:00,39.23,39.24,39.21,39.21,7000.0,32.6773,32.6857,32.6607,32.6607,7000.0
2006-04-24 11:15:00,39.21,39.21,39.15,39.16,11800.0,32.6607,32.6607,32.6107,32.619,11800.0
2006-04-24 11:20:00,39.15,39.15,39.11,39.12,23800.0,32.6107,32.6107,32.5774,32.5857,23800.0
2006-04-24 11:25:00,39.13,39.18,39.13,39.17,10300.0,32.594,32.6357,32.594,32.6274,10300.0
2006-04-24 11:30:00,39.17,39.17,39.14,39.15,15500.0,32.6274,32.6274,32.6024,32.6107,15500.0
2006-04-24 11:35:00,39.13,39.18,39.13,39.17,10800.0,32.594,32.6357,32.594,32.6274,10800.0
2006-04-24 11:40:00,39.19,39.19,39.17,39.19,10700.0,32.644,32.644,32.6274,32.644,10700.0
2006-04-24 11:45:00,39.19,39.29,39.18,39.29,16800.0,32.644,32.7273,32.6357,32.7273,16800.0
2006-04-24 11:50:00,39.29,39.29,39.25,39.27,7900.0,32.7273,32.7273,32.694,32.7107,7900.0
2006-04-24 11:55:00,39.26,39.33,39.24,39.32,11400.0,32.7023,32.7606,32.6857,32.7523,11400.0
2006-04-24 12:00:00,39.33,39.34,39.28,39.3,13600.0,32.7606,32.769,32.719,32.7356,13600.0
2006-04-24 12:05:00,39.3,39.31,39.3,39.31,7300.0,32.7356,32.744,32.7356,32.744,7300.0
2006-04-24 12:10:00,39.31,39.31,39.29,39.29,7600.0,32.744,32.744,32.7273,32.7273,7600.0
2006-04-24 12:15:00,39.3,39.33,39.3,39.32,15700.0,32.7356,32.7606,32.7356,32.7523,15700.0
2006-04-24 12:20:00,39.32,39.32,39.27,39.27,7100.0,32.7523,32.7523,32.7107,32.7107,7100.0
2006-04-24 12:25:00,39.28,39.28,39.23,39.28,18000.0,32.719,32.719,32.6773,32.719,18000.0
2006-04-24 12:30:00,39.26,39.3,39.26,39.3,14100.0,32.7023,32.7356,32.7023,32.7356,14100.0
2006-04-24 12:35:00,39.29,39.3,39.29,39.29,2400.0,32.7273,32.7356,32.7273,32.7273,2400.0
2006-04-24 12:40:00,39.29,39.35,39.28,39.35,16700.0,32.7273,32.7773,32.719,32.7773,16700.0
2006-04-24 12:45:00,39.35,39.35,39.33,39.33,6500.0,32.7773,32.7773,32.7606,32.7606,6500.0
2006-04-24 12:50:00,39.32,39.38,39.32,39.37,9700.0,32.7523,32.8023,32.7523,32.7939,9700.0
2006-04-24 12:55:00,39.37,39.48,39.34,39.35,21800.0,32.7939,32.8856,32.769,32.7773,21800.0
2006-04-24 13:00:00,39.35,39.38,39.34,39.36,8100.0,32.7773,32.8023,32.769,32.7856,8100.0
2006-04-24 13:05:00,39.37,39.4,39.35,39.39,13700.0,32.7939,32.8189,32.7773,32.8106,13700.0
2006-04-24 13:10:00,39.38,39.38,39.26,39.3,23200.0,32.8023,32.8023,32.7023,32.7356,23200.0
2006-04-24 13:15:00,39.3,39.34,39.25,39.28,10300.0,32.7356,32.769,32.694,32.719,10300.0
2006-04-24 13:20:00,39.28,39.31,39.23,39.27,14500.0,32.719,32.744,32.6773,32.7107,14500.0
2006-04-24 13:25:00,39.27,39.27,39.25,39.26,7000.0,32.7107,32.7107,32.694,32.7023,7000.0
2006-04-24 13:30:00,39.25,39.26,39.24,39.25,28500.0,32.694,32.7023,32.6857,32.694,28500.0
2006-04-24 13:35:00,39.25,39.26,39.24,39.24,6100.0,32.694,32.7023,32.6857,32.6857,6100.0
2006-04-24 13:40:00,39.24,39.25,39.23,39.24,6600.0,32.6857,32.694,32.6773,32.6857,6600.0
2006-04-24 13:45:00,39.24,39.24,39.23,39.24,6200.0,32.6857,32.6857,32.6773,32.6857,6200.0
2006-04-24 13:50:00,39.23,39.23,39.22,39.23,6600.0,32.6773,32.6773,32.669,32.6773,6600.0
2006-04-24 13:55:00,39.23,39.24,39.21,39.21,11700.0,32.6773,32.6857,32.6607,32.6607,11700.0
2006-04-24 14:00:00,39.22,39.23,39.21,39.22,17800.0,32.669,32.6773,32.6607,32.669,17800.0
2006-04-24 14:05:00,39.22,39.25,39.21,39.25,15900.0,32.669,32.694,32.6607,32.694,15900.0
2006-04-24 14:10:00,39.25,39.28,39.24,39.24,7600.0,32.694,32.719,32.6857,32.6857,7600.0
2006-04-24 14:15:00,39.23,39.26,39.23,39.26,27900.0,32.6773,32.7023,32.6773,32.7023,27900.0
2006-04-24 14:20:00,39.25,39.26,39.21,39.21,12600.0,32.694,32.7023,32.6607,32.6607,12600.0
2006-04-24 14:25:00,39.21,39.22,39.15,39.18,27800.0,32.6607,32.669,32.6107,32.6357,27800.0
2006-04-24 14:30:00,39.19,39.19,39.16,39.16,6800.0,32.644,32.644,32.619,32.619,6800.0
2006-04-24 14:35:00,39.16,39.17,39.15,39.16,21000.0,32.619,32.6274,32.6107,32.619,21000.0
2006-04-24 14:40:00,39.15,39.27,39.15,39.24,37300.0,32.6107,32.7107,32.6107,32.6857,37300.0
2006-04-24 14:45:00,39.24,39.24,39.22,39.23,7700.0,32.6857,32.6857,32.669,32.6773,7700.0
2006-04-24 14:50:00,39.21,39.23,39.21,39.23,17700.0,32.6607,32.6773,32.6607,32.6773,17700.0
2006-04-24 14:55:00,39.23,39.24,39.2,39.23,16600.0,32.6773,32.6857,32.6523,32.6773,16600.0
2006-04-24 15:00:00,39.23,39.33,39.23,39.32,29900.0,32.6773,32.7606,32.6773,32.7523,29900.0
2006-04-24 15:05:00,39.32,39.35,39.32,39.35,19300.0,32.7523,32.7773,32.7523,32.7773,19300.0
2006-04-24 15:10:00,39.34,39.38,39.34,39.36,24700.0,32.769,32.8023,32.769,32.7856,24700.0
2006-04-24 15:15:00,39.36,39.36,39.32,39.33,22300.0,32.7856,32.7856,32.7523,32.7606,22300.0
2006-04-24 15:20:00,39.32,39.32,39.24,39.24,22400.0,32.7523,32.7523,32.6857,32.6857,22400.0
2006-04-24 15:25:00,39.23,39.24,39.14,39.15,40900.0,32.6773,32.6857,32.6024,32.6107,40900.0
2006-04-24 15:30:00,39.15,39.22,39.14,39.2,31800.0,32.6107,32.669,32.6024,32.6523,31800.0
2006-04-24 15:35:00,39.19,39.21,39.18,39.2,22200.0,32.644,32.6607,32.6357,32.6523,22200.0
2006-04-24 15:40:00,39.2,39.2,39.17,39.2,23700.0,32.6523,32.6523,32.6274,32.6523,23700.0
2006-04-24 15:45:00,39.19,39.2,39.13,39.15,37000.0,32.644,32.6523,32.594,32.6107,37000.0
2006-04-24 15:50:00,39.14,39.26,39.14,39.18,46900.0,32.6024,32.7023,32.6024,32.6357,46900.0
2006-04-24 15:55:00,39.21,39.33,39.2,39.33,80500.0,32.6607,32.7606,32.6523,32.7606,80500.0
2006-04-25 09:30:00,39.34,39.34,39.05,39.08,23100.0,32.769,32.769,32.5274,32.5524,23100.0
2006-04-25 09:35:00,39.07,39.07,38.83,38.92,50800.0,32.5441,32.5441,32.3441,32.4191,50800.0
2006-04-25 09:40:00,38.92,38.94,38.65,38.65,73300.0,32.4191,32.4358,32.1942,32.1942,73300.0
2006-04-25 09:45:00,38.66,38.89,38.65,38.7,67600.0,32.2025,32.3941,32.1942,32.2359,67600.0
2006-04-25 09:50:00,38.7,38.74,38.6,38.69,44500.0,32.2359,32.2692,32.1526,32.2275,44500.0
2006-04-25 09:55:00,38.69,39.2,38.68,39.15,119400.0,32.2275,32.6523,32.2192,32.6107,119400.0
2006-04-25 10:00:00,38.99,39.13,38.69,38.83,142000.0,32.4774,32.594,32.2275,32.3441,142000.0
2006-04-25 10:05:00,38.83,38.93,38.5,38.5,85800.0,32.3441,32.4274,32.0693,32.0693,85800.0
2006-04-25 10:10:00,38.51,38.53,38.29,38.41,95900.0,32.0776,32.0943,31.8943,31.9943,95900.0
2006-04-25 10:15:00,38.4,38.49,38.07,38.1,76500.0,31.986,32.0609,31.7111,31.7361,76500.0
2006-04-25 10:20:00,38.1,38.27,38.0,38.0,51500.0,31.7361,31.8777,31.6528,31.6528,51500.0
2006-04-25 10:25:00,38.0,38.04,37.82,38.0,63800.0,31.6528,31.6861,31.5028,31.6528,63800.0
2006-04-25 10:30:00,38.01,38.16,38.01,38.15,43900.0,31.6611,31.7861,31.6611,31.7777,43900.0
2006-04-25 10:35:00,38.12,38.15,37.95,37.98,37400.0,31.7527,31.7777,31.6111,31.6361,37400.0
2006-04-25 10:40:00,37.99,38.37,37.98,38.37,112000.0,31.6445,31.961,31.6361,31.961,112000.0
2006-04-25 10:45:00,38.35,38.63,38.35,38.58,70500.0,31.9443,32.1776,31.9443,32.1359,70500.0
2006-04-25 10:50:00,38.6,38.66,38.57,38.65,67800.0,32.1526,32.2025,32.1276,32.1942,67800.0
2006-04-25 10:55:00,38.66,38.66,38.47,38.47,41800.0,32.2025,32.2025,32.0443,32.0443,41800.0
2006-04-25 11:00:00,38.44,38.45,38.27,38.27,34500.0,32.0193,32.0276,31.8777,31.8777,34500.0
2006-04-25 11:05:00,38.28,38.28,38.18,38.2,43700.0,31.886,31.886,31.8027,31.8194,43700.0
2006-04-25 11:10:00,38.2,38.23,38.17,38.22,39900.0,31.8194,31.8444,31.7944,31.836,39900.0
2006-04-25 11:15:00,38.22,38.23,38.2,38.2,14700.0,31.836,31.8444,31.8194,31.8194,14700.0
2006-04-25 11:20:00,38.2,38.22,38.14,38.15,38600.0,31.8194,31.836,31.7694,31.7777,38600.0
2006-04-25 11:25:00,38.15,38.31,38.15,38.3,42900.0,31.7777,31.911,31.7777,31.9027,42900.0
2006-04-25 11:30:00,38.31,38.4,38.29,38.33,28000.0,31.911,31.986,31.8943,31.9277,28000.0
2006-04-25 11:35:00,38.33,38.35,38.2,38.2,22900.0,31.9277,31.9443,31.8194,31.8194,22900.0
2006-04-25 11:40:00,38.19,38.2,38.1,38.1,33300.0,31.811,31.8194,31.7361,31.7361,33300.0
2006-04-25 11:45:00,38.09,38.1,37.92,37.92,43100.0,31.7277,31.7361,31.5861,31.5861,43100.0
2006-04-25 11:50:00,37.93,38.0,37.89,38.0,35400.0,31.5945,31.6528,31.5612,31.6528,35400.0
2006-04-25 11:55:00,38.01,38.01,37.92,37.93,22300.0,31.6611,31.6611,31.5861,31.5945,22300.0
2006-04-25 12:00:00,37.92,37.97,37.87,37.97,30900.0,31.5861,31.6278,31.5445,31.6278,30900.0
2006-04-25 12:05:00,37.96,37.96,37.88,37.88,18200.0,31.6195,31.6195,31.5528,31.5528,18200.0
2006-04-25 12:10:00,37.89,37.96,37.88,37.95,48600.0,31.5612,31.6195,31.5528,31.6111,48600.0
2006-04-25 12:15:00,37.95,37.96,37.82,37.83,27600.0,31.6111,31.6195,31.5028,31.5112,27600.0
2006-04-25 12:20:00,37.83,37.89,37.81,37.89,47900.0,31.5112,31.5612,31.4945,31.5612,47900.0
2006-04-25 12:25:00,37.88,38.02,37.85,38.01,36600.0,31.5528,31.6694,31.5278,31.6611,36600.0
2006-04-25 12:30:00,38.01,38.04,37.95,37.97,16700.0,31.6611,31.6861,31.6111,31.6278,16700.0
2006-04-25 12:35:00,37.97,37.97,37.92,37.92,17500.0,31.6278,31.6278,31.5861,31.5861,17500.0
2006-04-25 12:40:00,37.92,37.93,37.86,37.86,31000.0,31.5861,31.5945,31.5362,31.5362,31000.0
2006-04-25 12:45:00,37.88,37.93,37.85,37.92,24400.0,31.5528,31.5945,31.5278,31.5861,24400.0
2006-04-25 12:50:00,37.93,37.96,37.87,37.96,34900.0,31.5945,31.6195,31.5445,31.6195,34900.0
2006-04-25 12:55:00,37.96,37.98,37.9,37.9,16500.0,31.6195,31.6361,31.5695,31.5695,16500.0
2006-04-25 13:00:00,37.9,37.9,37.78,37.86,31100.0,31.5695,31.5695,31.4695,31.5362,31100.0
2006-04-25 13:05:00,37.86,37.98,37.86,37.9,23400.0,31.5362,31.6361,31.5362,31.5695,23400.0
2006-04-25 13:10:00,37.9,37.9,37.77,37.84,14500.0,31.5695,31.5695,31.4612,31.5195,14500.0
2006-04-25 13:15:00,37.84,37.93,37.83,37.85,19400.0,31.5195,31.5945,31.5112,31.5278,19400.0
2006-04-25 13:20:00,37.85,37.9,37.79,37.88,10200.0,31.5278,31.5695,31.4779,31.5528,10200.0
2006-04-25 13:25:00,37.85,37.9,37.74,37.9,16800.0,31.5278,31.5695,31.4362,31.5695,16800.0
2006-04-25 13:30:00,37.9,37.95,37.87,37.95,13200.0,31.5695,31.6111,31.5445,31.6111,13200.0
2006-04-25 13:35:00,37.95,38.0,37.94,37.96,12700.0,31.6111,31.6528,31.6028,31.6195,12700.0
2006-04-25 13:40:00,37.97,37.97,37.87,37.9,16400.0,31.6278,31.6278,31.5445,31.5695,16400.0
2006-04-25 13:45:00,37.9,37.9,37.86,37.89,18700.0,31.5695,31.5695,31.5362,31.5612,18700.0
2006-04-25 13:50:00,37.89,37.95,37.82,37.88,29800.0,31.5612,31.6111,31.5028,31.5528,29800.0
2006-04-25 13:55:00,37.87,37.88,37.82,37.84,14700.0,31.5445,31.5528,31.5028,31.5195,14700.0
2006-04-25 14:00:00,37.83,37.96,37.83,37.89,12600.0,31.5112,31.6195,31.5112,31.5612,12600.0
2006-04-25 14:05:00,37.89,37.96,37.87,37.91,10400.0,31.5612,31.6195,31.5445,31.5778,10400.0
2006-04-25 14:10:00,37.91,37.95,37.88,37.93,9800.0,31.5778,31.6111,31.5528,31.5945,9800.0
2006-04-25 14:15:00,37.9,37.91,37.85,37.88,11900.0,31.5695,31.5778,31.5278,31.5528,11900.0
2006-04-25 14:20:00,37.87,37.97,37.8,37.95,39000.0,31.5445,31.6278,31.4862,31.6111,39000.0
2006-04-25 14:25:00,37.95,37.95,37.86,37.86,12100.0,31.6111,31.6111,31.5362,31.5362,12100.0
2006-04-25 14:30:00,37.84,37.91,37.83,37.91,27700.0,31.5195,31.5778,31.5112,31.5778,27700.0
2006-04-25 14:35:00,37.91,37.93,37.87,37.92,46200.0,31.5778,31.5945,31.5445,31.5861,46200.0
2006-04-25 14:40:00,37.93,38.0,37.9,37.94,17500.0,31.5945,31.6528,31.5695,31.6028,17500.0
2006-04-25 14:45:00,37.93,38.04,37.92,37.96,28600.0,31.5945,31.6861,31.5861,31.6195,28600.0
2006-04-25 14:50:00,37.97,37.97,37.85,37.86,23000.0,31.6278,31.6278,31.5278,31.5362,23000.0
2006-04-25 14:55:00,37.88,37.93,37.83,37.84,21200.0,31.5528,31.5945,31.5112,31.5195,21200.0
2006-04-25 15:00:00,37.83,37.89,37.82,37.86,17400.0,31.5112,31.5612,31.5028,31.5362,17400.0
2006-04-25 15:05:00,37.87,37.87,37.8,37.81,35400.0,31.5445,31.5445,31.4862,31.4945,35400.0
2006-04-25 15:10:00,37.81,37.81,37.65,37.75,56400.0,31.4945,31.4945,31.3612,31.4445,56400.0
2006-04-25 15:15:00,37.75,37.75,37.68,37.75,26600.0,31.4445,31.4445,31.3862,31.4445,26600.0
2006-04-25 15:20:00,37.75,37.81,37.72,37.75,31300.0,31.4445,31.4945,31.4196,31.4445,31300.0
2006-04-25 15:25:00,37.75,37.88,37.74,37.85,31000.0,31.4445,31.5528,31.4362,31.5278,31000.0
2006-04-25 15:30:00,37.85,37.9,37.83,37.88,43900.0,31.5278,31.5695,31.5112,31.5528,43900.0
2006-04-25 15:35:00,37.87,37.88,37.84,37.84,27600.0,31.5445,31.5528,31.5195,31.5195,27600.0
2006-04-25 15:40:00,37.84,37.84,37.73,37.74,49500.0,31.5195,31.5195,31.4279,31.4362,49500.0
2006-04-25 15:45:00,37.74,37.79,37.7,37.75,73800.0,31.4362,31.4779,31.4029,31.4445,73800.0
2006-04-25 15:50:00,37.75,37.77,37.7,37.7,88600.0,31.4445,31.4612,31.4029,31.4029,88600.0
2006-04-25 15:55:00,37.71,37.9,37.7,37.9,84400.0,31.4112,31.5695,31.4029,31.5695,84400.0
2006-04-26 09:30:00,38.0,38.21,38.0,38.17,43400.0,31.6528,31.8277,31.6528,31.7944,43400.0
2006-04-26 09:35:00,38.19,38.55,38.07,38.41,50300.0,31.811,32.1109,31.7111,31.9943,50300.0
2006-04-26 09:40:00,38.45,38.45,38.15,38.32,42000.0,32.0276,32.0276,31.7777,31.9193,42000.0
2006-04-26 09:45:00,38.32,38.47,38.29,38.37,41500.0,31.9193,32.0443,31.8943,31.961,41500.0
2006-04-26 09:50:00,38.36,38.69,38.3,38.69,37800.0,31.9527,32.2275,31.9027,32.2275,37800.0
2006-04-26 09:55:00,38.7,38.9,38.67,38.67,63500.0,32.2359,32.4025,32.2109,32.2109,63500.0
2006-04-26 10:00:00,38.68,39.24,38.68,39.23,132700.0,32.2192,32.6857,32.2192,32.6773,132700.0
2006-04-26 10:05:00,39.22,39.83,39.22,39.76,150600.0,32.669,33.1771,32.669,33.1188,150600.0
2006-04-26 10:10:00,39.77,40.0,39.65,39.95,111000.0,33.1271,33.3187,33.0272,33.2771,111000.0
2006-04-26 10:15:00,39.95,40.05,39.9,39.91,108500.0,33.2771,33.3604,33.2354,33.2438,108500.0
2006-04-26 10:20:00,39.87,40.04,39.85,39.85,106600.0,33.2104,33.352,33.1938,33.1938,106600.0
2006-04-26 10:25:00,39.86,39.97,39.85,39.95,40300.0,33.2021,33.2937,33.1938,33.2771,40300.0
2006-04-26 10:30:00,39.91,39.99,39.85,39.92,34800.0,33.2438,33.3104,33.1938,33.2521,34800.0
2006-04-26 10:35:00,39.93,39.93,39.8,39.81,46400.0,33.2604,33.2604,33.1521,33.1605,46400.0
2006-04-26 10:40:00,39.78,39.85,39.65,39.83,28100.0,33.1355,33.1938,33.0272,33.1771,28100.0
2006-04-26 10:45:00,39.84,39.84,39.59,39.69,39600.0,33.1854,33.1854,32.9772,33.0605,39600.0
2006-04-26 10:50:00,39.67,39.69,39.57,39.63,31700.0,33.0438,33.0605,32.9605,33.0105,31700.0
2006-04-26 10:55:00,39.65,39.74,39.58,39.64,32900.0,33.0272,33.1021,32.9689,33.0188,32900.0
2006-04-26 11:00:00,39.68,39.75,39.64,39.73,21800.0,33.0522,33.1105,33.0188,33.0938,21800.0
2006-04-26 11:05:00,39.73,39.75,39.58,39.67,21700.0,33.0938,33.1105,32.9689,33.0438,21700.0
2006-04-26 11:10:00,39.67,39.74,39.57,39.72,15900.0,33.0438,33.1021,32.9605,33.0855,15900.0
2006-04-26 11:15:00,39.7,39.71,39.57,39.61,25000.0,33.0688,33.0772,32.9605,32.9939,25000.0
2006-04-26 11:20:00,39.6,39.61,39.39,39.39,29900.0,32.9855,32.9939,32.8106,32.8106,29900.0
2006-04-26 11:25:00,39.39,39.46,39.26,39.39,25000.0,32.8106,32.8689,32.7023,32.8106,25000.0
2006-04-26 11:30:00,39.39,39.49,39.3,39.42,34500.0,32.8106,32.8939,32.7356,32.8356,34500.0
2006-04-26 11:35:00,39.43,39.63,39.42,39.63,29000.0,32.8439,33.0105,32.8356,33.0105,29000.0
2006-04-26 11:40:00,39.63,39.63,39.38,39.52,31100.0,33.0105,33.0105,32.8023,32.9189,31100.0
2006-04-26 11:45:00,39.51,39.6,39.44,39.44,17000.0,32.9106,32.9855,32.8523,32.8523,17000.0
2006-04-26 11:50:00,39.43,39.51,39.43,39.51,9600.0,32.8439,32.9106,32.8439,32.9106,9600.0
2006-04-26 11:55:00,39.5,39.5,39.42,39.44,13200.0,32.9022,32.9022,32.8356,32.8523,13200.0
2006-04-26 12:00:00,39.43,39.43,39.31,39.33,19600.0,32.8439,32.8439,32.744,32.7606,19600.0
2006-04-26 12:05:00,39.31,39.35,39.25,39.26,24500.0,32.744,32.7773,32.694,32.7023,24500.0
2006-04-26 12:10:00,39.22,39.45,39.18,39.41,54100.0,32.669,32.8606,32.6357,32.8273,54100.0
2006-04-26 12:15:00,39.41,39.53,39.27,39.28,35300.0,32.8273,32.9272,32.7107,32.719,35300.0
2006-04-26 12:20:00,39.28,39.38,39.28,39.33,14400.0,32.719,32.8023,32.719,32.7606,14400.0
2006-04-26 12:25:00,39.33,39.39,39.24,39.29,25800.0,32.7606,32.8106,32.6857,32.7273,25800.0
2006-04-26 12:30:00,39.26,39.32,39.24,39.28,16200.0,32.7023,32.7523,32.6857,32.719,16200.0
2006-04-26 12:35:00,39.28,39.33,39.24,39.33,32100.0,32.719,32.7606,32.6857,32.7606,32100.0
2006-04-26 12:40:00,39.32,39.32,39.24,39.24,20800.0,32.7523,32.7523,32.6857,32.6857,20800.0
2006-04-26 12:45:00,39.25,39.32,39.16,39.3,71500.0,32.694,32.7523,32.619,32.7356,71500.0
2006-04-26 12:50:00,39.31,39.33,39.3,39.3,9600.0,32.744,32.7606,32.7356,32.7356,9600.0
2006-04-26 12:55:00,39.3,39.31,39.3,39.31,9100.0,32.7356,32.744,32.7356,32.744,9100.0
2006-04-26 13:00:00,39.31,39.34,39.3,39.3,17300.0,32.744,32.769,32.7356,32.7356,17300.0
2006-04-26 13:05:00,39.3,39.59,39.3,39.45,38900.0,32.7356,32.9772,32.7356,32.8606,38900.0
2006-04-26 13:10:00,39.43,39.59,39.34,39.55,50100.0,32.8439,32.9772,32.769,32.9439,50100.0
2006-04-26 13:15:00,39.55,39.55,39.34,39.4,27400.0,32.9439,32.9439,32.769,32.8189,27400.0
2006-04-26 13:20:00,39.42,39.45,39.4,39.43,7500.0,32.8356,32.8606,32.8189,32.8439,7500.0
2006-04-26 13:25:00,39.42,39.45,39.27,39.27,12000.0,32.8356,32.8606,32.7107,32.7107,12000.0
2006-04-26 13:30:00,39.28,39.42,39.23,39.39,24500.0,32.719,32.8356,32.6773,32.8106,24500.0
2006-04-26 13:35:00,39.37,39.4,39.31,39.32,12600.0,32.7939,32.8189,32.744,32.7523,12600.0
2006-04-26 13:40:00,39.34,39.34,39.23,39.27,12700.0,32.769,32.769,32.6773,32.7107,12700.0
2006-04-26 13:45:00,39.26,39.28,39.23,39.23,13700.0,32.7023,32.719,32.6773,32.6773,13700.0
2006-04-26 13:50:00,39.24,39.25,39.23,39.23,10200.0,32.6857,32.694,32.6773,32.6773,10200.0
2006-04-26 13:55:00,39.24,39.39,39.23,39.39,13600.0,32.6857,32.8106,32.6773,32.8106,13600.0
2006-04-26 14:00:00,39.41,39.46,39.32,39.35,66800.0,32.8273,32.8689,32.7523,32.7773,66800.0
2006-04-26 14:05:00,39.33,39.49,39.25,39.43,39900.0,32.7606,32.8939,32.694,32.8439,39900.0
2006-04-26 14:10:00,39.38,39.42,39.31,39.32,20200.0,32.8023,32.8356,32.744,32.7523,20200.0
2006-04-26 14:15:00,39.32,39.34,39.25,39.31,24000.0,32.7523,32.769,32.694,32.744,24000.0
2006-04-26 14:20:00,39.31,39.36,39.18,39.21,31000.0,32.744,32.7856,32.6357,32.6607,31000.0
2006-04-26 14:25:00,39.2,39.36,39.2,39.36,20100.0,32.6523,32.7856,32.6523,32.7856,20100.0
2006-04-26 14:30:00,39.36,39.38,39.27,39.27,34400.0,32.7856,32.8023,32.7107,32.7107,34400.0
2006-04-26 14:35:00,39.24,39.24,39.11,39.17,37400.0,32.6857,32.6857,32.5774,32.6274,37400.0
2006-04-26 14:40:00,39.17,39.17,39.13,39.13,9000.0,32.6274,32.6274,32.594,32.594,9000.0
2006-04-26 14:45:00,39.13,39.17,39.13,39.13,18200.0,32.594,32.6274,32.594,32.594,18200.0
2006-04-26 14:50:00,39.13,39.24,39.11,39.21,38100.0,32.594,32.6857,32.5774,32.6607,38100.0
2006-04-26 14:55:00,39.2,39.22,39.15,39.15,78800.0,32.6523,32.669,32.6107,32.6107,78800.0
2006-04-26 15:00:00,39.16,39.22,39.1,39.14,100300.0,32.619,32.669,32.569,32.6024,100300.0
2006-04-26 15:05:00,39.14,39.22,39.1,39.14,36400.0,32.6024,32.669,32.569,32.6024,36400.0
2006-04-26 15:10:00,39.14,39.15,38.94,38.98,42700.0,32.6024,32.6107,32.4358,32.4691,42700.0
2006-04-26 15:15:00,39.0,39.03,38.97,38.97,101300.0,32.4858,32.5107,32.4608,32.4608,101300.0
2006-04-26 15:20:00,38.97,39.18,38.95,39.08,97700.0,32.4608,32.6357,32.4441,32.5524,97700.0
2006-04-26 15:25:00,39.07,39.13,39.02,39.12,57900.0,32.5441,32.594,32.5024,32.5857,57900.0
2006-04-26 15:30:00,39.11,39.11,39.0,39.0,30900.0,32.5774,32.5774,32.4858,32.4858,30900.0
2006-04-26 15:35:00,39.01,39.07,38.93,38.99,42500.0,32.4941,32.5441,32.4274,32.4774,42500.0
2006-04-26 15:40:00,38.99,39.05,38.99,39.05,40200.0,32.4774,32.5274,32.4774,32.5274,40200.0
2006-04-26 15:45:00,39.05,39.13,39.02,39.12,55100.0,32.5274,32.594,32.5024,32.5857,55100.0
2006-04-26 15:50:00,39.12,39.14,39.01,39.01,63100.0,32.5857,32.6024,32.4941,32.4941,63100.0
2006-04-26 15:55:00,39.02,39.09,38.95,39.04,97100.0,32.5024,32.5607,32.4441,32.5191,97100.0
2006-04-27 09:30:00,38.15,38.16,37.38,37.4,192600.0,31.7777,31.7861,31.1363,31.153,192600.0
2006-04-27 09:35:00,37.4,37.48,37.03,37.03,156200.0,31.153,31.2196,30.8448,30.8448,156200.0
2006-04-27 09:40:00,37.04,37.04,36.6,36.7,170400.0,30.8531,30.8531,30.4866,30.5699,170400.0
2006-04-27 09:45:00,36.72,36.72,36.52,36.59,272300.0,30.5866,30.5866,30.42,30.4783,272300.0
2006-04-27 09:50:00,36.59,36.59,35.96,35.98,325400.0,30.4783,30.4783,29.9535,29.9702,325400.0
2006-04-27 09:55:00,36.01,36.9,35.97,36.43,204500.0,29.9952,30.7365,29.9619,30.345,204500.0
2006-04-27 10:00:00,36.43,37.86,36.42,37.54,184600.0,30.345,31.5362,30.3367,31.2696,184600.0
2006-04-27 10:05:00,37.53,37.9,37.5,37.89,211000.0,31.2613,31.5695,31.2363,31.5612,211000.0
2006-04-27 10:10:00,37.8,38.18,37.8,38.0,225300.0,31.4862,31.8027,31.4862,31.6528,225300.0
2006-04-27 10:15:00,37.98,38.04,37.68,37.7,179900.0,31.6361,31.6861,31.3862,31.4029,179900.0
2006-04-27 10:20:00,37.7,37.74,37.51,37.55,148800.0,31.4029,31.4362,31.2446,31.2779,148800.0
2006-04-27 10:25:00,37.56,37.58,37.23,37.25,103200.0,31.2863,31.3029,31.0114,31.0281,103200.0
2006-04-27 10:30:00,37.26,37.53,37.21,37.39,93000.0,31.0364,31.2613,30.9947,31.1447,93000.0
2006-04-27 10:35:00,37.4,37.47,37.31,37.37,63700.0,31.153,31.2113,31.078,31.128,63700.0
2006-04-27 10:40:00,37.37,37.65,37.36,37.47,91500.0,31.128,31.3612,31.1197,31.2113,91500.0
2006-04-27 10:45:00,37.44,37.47,37.34,37.41,91300.0,31.1863,31.2113,31.103,31.1613,91300.0
2006-04-27 10:50:00,37.41,37.54,37.41,37.49,82800.0,31.1613,31.2696,31.1613,31.228,82800.0
2006-04-27 10:55:00,37.47,37.55,37.46,37.5,73900.0,31.2113,31.2779,31.203,31.2363,73900.0
2006-04-27 11:00:00,37.51,37.65,37.49,37.58,85200.0,31.2446,31.3612,31.228,31.3029,85200.0
2006-04-27 11:05:00,37.57,37.58,37.5,37.55,31100.0,31.2946,31.3029,31.2363,31.2779,31100.0
2006-04-27 11:10:00,37.55,37.67,37.55,37.66,50500.0,31.2779,31.3779,31.2779,31.3696,50500.0
2006-04-27 11:15:00,37.66,37.73,37.59,37.6,71800.0,31.3696,31.4279,31.3113,31.3196,71800.0
2006-04-27 11:20:00,37.58,37.74,37.54,37.7,33400.0,31.3029,31.4362,31.2696,31.4029,33400.0
2006-04-27 11:25:00,37.71,37.85,37.62,37.8,75400.0,31.4112,31.5278,31.3363,31.4862,75400.0
2006-04-27 11:30:00,37.76,37.88,37.71,37.85,76000.0,31.4529,31.5528,31.4112,31.5278,76000.0
2006-04-27 11:35:00,37.85,37.86,37.73,37.74,51000.0,31.5278,31.5362,31.4279,31.4362,51000.0
2006-04-27 11:40:00,37.74,37.74,37.62,37.64,44300.0,31.4362,31.4362,31.3363,31.3529,44300.0
2006-04-27 11:45:00,37.65,37.8,37.63,37.72,59500.0,31.3612,31.4862,31.3446,31.4196,59500.0
2006-04-27 11:50:00,37.72,37.72,37.52,37.62,59300.0,31.4196,31.4196,31.253,31.3363,59300.0
2006-04-27 11:55:00,37.6,37.69,37.6,37.64,44700.0,31.3196,31.3946,31.3196,31.3529,44700.0
2006-04-27 12:00:00,37.65,37.82,37.64,37.76,36900.0,31.3612,31.5028,31.3529,31.4529,36900.0
2006-04-27 12:05:00,37.85,37.85,37.67,37.67,32600.0,31.5278,31.5278,31.3779,31.3779,32600.0
2006-04-27 12:10:00,37.71,37.85,37.65,37.78,25700.0,31.4112,31.5278,31.3612,31.4695,25700.0
2006-04-27 12:15:00,37.79,37.93,37.73,37.92,23500.0,31.4779,31.5945,31.4279,31.5861,23500.0
2006-04-27 12:20:00,37.91,37.92,37.76,37.9,29500.0,31.5778,31.5861,31.4529,31.5695,29500.0
2006-04-27 12:25:00,37.9,37.91,37.81,37.88,12200.0,31.5695,31.5778,31.4945,31.5528,12200.0
2006-04-27 12:30:00,37.88,37.95,37.83,37.95,23300.0,31.5528,31.6111,31.5112,31.6111,23300.0
2006-04-27 12:35:00,37.93,37.93,37.79,37.8,16300.0,31.5945,31.5945,31.4779,31.4862,16300.0
2006-04-27 12:40:00,37.82,37.86,37.78,37.86,12500.0,31.5028,31.5362,31.4695,31.5362,12500.0
2006-04-27 12:45:00,37.85,37.92,37.84,37.9,17100.0,31.5278,31.5861,31.5195,31.5695,17100.0
2006-04-27 12:50:00,37.9,37.92,37.85,37.86,93200.0,31.5695,31.5861,31.5278,31.5362,93200.0
2006-04-27 12:55:00,37.83,37.93,37.8,37.9,41400.0,31.5112,31.5945,31.4862,31.5695,41400.0
2006-04-27 13:00:00,37.87,37.88,37.8,37.83,20400.0,31.5445,31.5528,31.4862,31.5112,20400.0
2006-04-27 13:05:00,37.86,37.86,37.73,37.78,39900.0,31.5362,31.5362,31.4279,31.4695,39900.0
2006-04-27 13:10:00,37.78,37.8,37.72,37.8,17700.0,31.4695,31.4862,31.4196,31.4862,17700.0
2006-04-27 13:15:00,37.8,37.8,37.77,37.77,14900.0,31.4862,31.4862,31.4612,31.4612,14900.0
2006-04-27 13:20:00,37.77,37.78,37.71,37.77,47900.0,31.4612,31.4695,31.4112,31.4612,47900.0
2006-04-27 13:25:00,37.78,37.81,37.76,37.8,26100.0,31.4695,31.4945,31.4529,31.4862,26100.0
2006-04-27 13:30:00,37.79,37.8,37.74,37.75,30500.0,31.4779,31.4862,31.4362,31.4445,30500.0
2006-04-27 13:35:00,37.74,37.77,37.69,37.7,32900.0,31.4362,31.4612,31.3946,31.4029,32900.0
2006-04-27 13:40:00,37.71,37.78,37.71,37.77,25300.0,31.4112,31.4695,31.4112,31.4612,25300.0
2006-04-27 13:45:00,37.77,37.77,37.65,37.66,16900.0,31.4612,31.4612,31.3612,31.3696,16900.0
2006-04-27 13:50:00,37.67,37.8,37.66,37.74,21200.0,31.3779,31.4862,31.3696,31.4362,21200.0
2006-04-27 13:55:00,37.76,37.85,37.72,37.78,23500.0,31.4529,31.5278,31.4196,31.4695,23500.0
2006-04-27 14:00:00,37.78,37.79,37.72,37.74,24200.0,31.4695,31.4779,31.4196,31.4362,24200.0
2006-04-27 14:05:00,37.74,37.85,37.7,37.72,28200.0,31.4362,31.5278,31.4029,31.4196,28200.0
2006-04-27 14:10:00,37.74,37.75,37.62,37.65,32800.0,31.4362,31.4445,31.3363,31.3612,32800.0
2006-04-27 14:15:00,37.68,37.68,37.56,37.63,24100.0,31.3862,31.3862,31.2863,31.3446,24100.0
2006-04-27 14:20:00,37.65,37.65,37.54,37.64,27600.0,31.3612,31.3612,31.2696,31.3529,27600.0
2006-04-27 14:25:00,37.61,37.73,37.6,37.65,24800.0,31.3279,31.4279,31.3196,31.3612,24800.0
2006-04-27 14:30:00,37.65,37.66,37.59,37.61,30200.0,31.3612,31.3696,31.3113,31.3279,30200.0
2006-04-27 14:35:00,37.6,37.84,37.59,37.83,53100.0,31.3196,31.5195,31.3113,31.5112,53100.0
2006-04-27 14:40:00,37.82,37.84,37.78,37.8,25200.0,31.5028,31.5195,31.4695,31.4862,25200.0
2006-04-27 14:45:00,37.8,37.83,37.76,37.79,30400.0,31.4862,31.5112,31.4529,31.4779,30400.0
2006-04-27 14:50:00,37.79,37.87,37.69,37.82,28600.0,31.4779,31.5445,31.3946,31.5028,28600.0
2006-04-27 14:55:00,37.77,37.82,37.73,37.81,38400.0,31.4612,31.5028,31.4279,31.4945,38400.0
2006-04-27 15:00:00,37.84,38.0,37.84,37.91,65400.0,31.5195,31.6528,31.5195,31.5778,65400.0
2006-04-27 15:05:00,37.86,37.92,37.86,37.89,55400.0,31.5362,31.5861,31.5362,31.5612,55400.0
2006-04-27 15:10:00,37.89,38.02,37.87,38.0,102400.0,31.5612,31.6694,31.5445,31.6528,102400.0
2006-04-27 15:15:00,38.0,38.01,37.91,37.93,32300.0,31.6528,31.6611,31.5778,31.5945,32300.0
2006-04-27 15:20:00,37.94,38.02,37.93,37.98,29300.0,31.6028,31.6694,31.5945,31.6361,29300.0
2006-04-27 15:25:00,38.0,38.0,37.89,37.89,37000.0,31.6528,31.6528,31.5612,31.5612,37000.0
2006-04-27 15:30:00,37.89,37.93,37.78,37.79,26200.0,31.5612,31.5945,31.4695,31.4779,26200.0
2006-04-27 15:35:00,37.79,37.88,37.76,37.82,60900.0,31.4779,31.5528,31.4529,31.5028,60900.0
2006-04-27 15:40:00,37.81,37.89,37.79,37.86,33100.0,31.4945,31.5612,31.4779,31.5362,33100.0
2006-04-27 15:45:00,37.86,37.95,37.81,37.93,36900.0,31.5362,31.6111,31.4945,31.5945,36900.0
2006-04-27 15:50:00,37.94,37.94,37.83,37.85,59400.0,31.6028,31.6028,31.5112,31.5278,59400.0
2006-04-27 15:55:00,37.85,37.93,37.85,37.89,55900.0,31.5278,31.5945,31.5278,31.5612,55900.0
2006-04-28 09:30:00,37.64,37.73,37.27,37.72,117100.0,31.3529,31.4279,31.0447,31.4196,117100.0
2006-04-28 09:35:00,37.73,37.76,37.59,37.66,37800.0,31.4279,31.4529,31.3113,31.3696,37800.0
2006-04-28 09:40:00,37.68,37.92,37.66,37.87,43600.0,31.3862,31.5861,31.3696,31.5445,43600.0
2006-04-28 09:45:00,37.87,37.94,37.79,37.85,40300.0,31.5445,31.6028,31.4779,31.5278,40300.0
2006-04-28 09:50:00,37.85,37.87,37.78,37.86,25000.0,31.5278,31.5445,31.4695,31.5362,25000.0
2006-04-28 09:55:00,37.87,37.97,37.87,37.91,26900.0,31.5445,31.6278,31.5445,31.5778,26900.0
2006-04-28 10:00:00,37.91,38.13,37.9,38.11,31900.0,31.5778,31.7611,31.5695,31.7444,31900.0
2006-04-28 10:05:00,38.1,38.33,38.09,38.25,61200.0,31.7361,31.9277,31.7277,31.861,61200.0
2006-04-28 10:10:00,38.26,38.26,38.16,38.23,113100.0,31.8694,31.8694,31.7861,31.8444,113100.0
2006-04-28 10:15:00,38.23,38.25,38.05,38.13,72800.0,31.8444,31.861,31.6944,31.7611,72800.0
2006-04-28 10:20:00,38.14,38.24,38.14,38.18,23200.0,31.7694,31.8527,31.7694,31.8027,23200.0
2006-04-28 10:25:00,38.19,38.19,38.03,38.08,34000.0,31.811,31.811,31.6778,31.7194,34000.0
2006-04-28 10:30:00,38.07,38.12,38.0,38.06,58000.0,31.7111,31.7527,31.6528,31.7028,58000.0
2006-04-28 10:35:00,38.08,38.16,38.07,38.15,31800.0,31.7194,31.7861,31.7111,31.7777,31800.0
2006-04-28 10:40:00,38.17,38.19,37.98,38.01,34000.0,31.7944,31.811,31.6361,31.6611,34000.0
2006-04-28 10:45:00,38.02,38.09,38.02,38.06,53400.0,31.6694,31.7277,31.6694,31.7028,53400.0
2006-04-28 10:50:00,38.07,38.1,37.99,38.0,10800.0,31.7111,31.7361,31.6445,31.6528,10800.0
2006-04-28 10:55:00,37.99,37.99,37.94,37.95,19100.0,31.6445,31.6445,31.6028,31.6111,19100.0
2006-04-28 11:00:00,37.93,37.99,37.91,37.97,21400.0,31.5945,31.6445,31.5778,31.6278,21400.0
2006-04-28 11:05:00,37.97,37.99,37.95,37.98,20500.0,31.6278,31.6445,31.6111,31.6361,20500.0
2006-04-28 11:10:00,37.97,38.0,37.95,37.96,20800.0,31.6278,31.6528,31.6111,31.6195,20800.0
2006-04-28 11:15:00,37.97,38.03,37.93,37.95,33800.0,31.6278,31.6778,31.5945,31.6111,33800.0
2006-04-28 11:20:00,37.95,37.97,37.92,37.97,10700.0,31.6111,31.6278,31.5861,31.6278,10700.0
2006-04-28 11:25:00,37.95,38.0,37.91,37.93,19100.0,31.6111,31.6528,31.5778,31.5945,19100.0
2006-04-28 11:30:00,37.95,37.96,37.9,37.9,20300.0,31.6111,31.6195,31.5695,31.5695,20300.0
2006-04-28 11:35:00,37.91,37.91,37.81,37.81,25600.0,31.5778,31.5778,31.4945,31.4945,25600.0
2006-04-28 11:40:00,37.8,37.8,37.72,37.72,8200.0,31.4862,31.4862,31.4196,31.4196,8200.0
2006-04-28 11:45:00,37.72,37.74,37.7,37.7,26200.0,31.4196,31.4362,31.4029,31.4029,26200.0
2006-04-28 11:50:00,37.69,37.69,37.68,37.69,23000.0,31.3946,31.3946,31.3862,31.3946,23000.0
2006-04-28 11:55:00,37.69,37.69,37.66,37.67,24800.0,31.3946,31.3946,31.3696,31.3779,24800.0
2006-04-28 12:00:00,37.68,37.68,37.54,37.54,43700.0,31.3862,31.3862,31.2696,31.2696,43700.0
2006-04-28 12:05:00,37.55,37.56,37.53,37.56,15000.0,31.2779,31.2863,31.2613,31.2863,15000.0
2006-04-28 12:10:00,37.57,37.57,37.54,37.56,13700.0,31.2946,31.2946,31.2696,31.2863,13700.0
2006-04-28 12:15:00,37.56,37.61,37.53,37.54,27300.0,31.2863,31.3279,31.2613,31.2696,27300.0
2006-04-28 12:20:00,37.54,37.57,37.54,37.56,30200.0,31.2696,31.2946,31.2696,31.2863,30200.0
2006-04-28 12:25:00,37.55,37.56,37.55,37.55,5900.0,31.2779,31.2863,31.2779,31.2779,5900.0
2006-04-28 12:30:00,37.54,37.54,37.5,37.5,27900.0,31.2696,31.2696,31.2363,31.2363,27900.0
2006-04-28 12:35:00,37.51,37.51,37.47,37.48,25300.0,31.2446,31.2446,31.2113,31.2196,25300.0
2006-04-28 12:40:00,37.48,37.48,37.4,37.42,19700.0,31.2196,31.2196,31.153,31.1697,19700.0
2006-04-28 12:45:00,37.44,37.44,37.38,37.39,15100.0,31.1863,31.1863,31.1363,31.1447,15100.0
2006-04-28 12:50:00,37.39,37.41,37.39,37.4,11300.0,31.1447,31.1613,31.1447,31.153,11300.0
2006-04-28 12:55:00,37.4,37.4,37.39,37.4,7300.0,31.153,31.153,31.1447,31.153,7300.0
2006-04-28 13:00:00,37.4,37.4,37.38,37.38,16500.0,31.153,31.153,31.1363,31.1363,16500.0
2006-04-28 13:05:00,37.39,37.42,37.38,37.42,62600.0,31.1447,31.1697,31.1363,31.1697,62600.0
2006-04-28 13:10:00,37.4,37.42,37.39,37.4,10600.0,31.153,31.1697,31.1447,31.153,10600.0
2006-04-28 13:15:00,37.4,37.47,37.4,37.47,17600.0,31.153,31.2113,31.153,31.2113,17600.0
2006-04-28 13:20:00,37.47,37.47,37.42,37.43,15300.0,31.2113,31.2113,31.1697,31.178,15300.0
2006-04-28 13:25:00,37.43,37.44,37.43,37.43,10900.0,31.178,31.1863,31.178,31.178,10900.0
2006-04-28 13:30:00,37.43,37.45,37.42,37.45,36100.0,31.178,31.1946,31.1697,31.1946,36100.0
2006-04-28 13:35:00,37.45,37.47,37.41,37.41,30800.0,31.1946,31.2113,31.1613,31.1613,30800.0
2006-04-28 13:40:00,37.41,37.41,37.34,37.35,21200.0,31.1613,31.1613,31.103,31.1114,21200.0
2006-04-28 13:45:00,37.35,37.35,37.33,37.34,23600.0,31.1114,31.1114,31.0947,31.103,23600.0
2006-04-28 13:50:00,37.33,37.34,37.31,37.31,15800.0,31.0947,31.103,31.078,31.078,15800.0
2006-04-28 13:55:00,37.32,37.34,37.31,37.34,18400.0,31.0864,31.103,31.078,31.103,18400.0
2006-04-28 14:00:00,37.34,37.34,37.31,37.31,15800.0,31.103,31.103,31.078,31.078,15800.0
2006-04-28 14:05:00,37.31,37.31,37.29,37.3,9000.0,31.078,31.078,31.0614,31.0697,9000.0
2006-04-28 14:10:00,37.3,37.3,37.26,37.27,7400.0,31.0697,31.0697,31.0364,31.0447,7400.0
2006-04-28 14:15:00,37.27,37.3,37.26,37.27,19200.0,31.0447,31.0697,31.0364,31.0447,19200.0
2006-04-28 14:20:00,37.25,37.26,37.22,37.23,19300.0,31.0281,31.0364,31.0031,31.0114,19300.0
2006-04-28 14:25:00,37.25,37.29,37.24,37.28,24100.0,31.0281,31.0614,31.0197,31.053,24100.0
2006-04-28 14:30:00,37.29,37.3,37.25,37.26,42600.0,31.0614,31.0697,31.0281,31.0364,42600.0
2006-04-28 14:35:00,37.26,37.27,37.23,37.25,11800.0,31.0364,31.0447,31.0114,31.0281,11800.0
2006-04-28 14:40:00,37.23,37.26,37.22,37.25,16600.0,31.0114,31.0364,31.0031,31.0281,16600.0
2006-04-28 14:45:00,37.25,37.3,37.25,37.27,40700.0,31.0281,31.0697,31.0281,31.0447,40700.0
2006-04-28 14:50:00,37.27,37.27,37.26,37.27,29600.0,31.0447,31.0447,31.0364,31.0447,29600.0
2006-04-28 14:55:00,37.26,37.28,37.25,37.27,22900.0,31.0364,31.053,31.0281,31.0447,22900.0
2006-04-28 15:00:00,37.27,37.27,37.23,37.24,18000.0,31.0447,31.0447,31.0114,31.0197,18000.0
2006-04-28 15:05:00,37.24,37.24,37.21,37.23,35300.0,31.0197,31.0197,30.9947,31.0114,35300.0
2006-04-28 15:10:00,37.22,37.24,37.15,37.18,39600.0,31.0031,31.0197,30.9448,30.9697,39600.0
2006-04-28 15:15:00,37.19,37.3,37.15,37.27,33600.0,30.9781,31.0697,30.9448,31.0447,33600.0
2006-04-28 15:20:00,37.29,37.32,37.23,37.23,29400.0,31.0614,31.0864,31.0114,31.0114,29400.0
2006-04-28 15:25:00,37.24,37.25,37.21,37.22,134200.0,31.0197,31.0281,30.9947,31.0031,134200.0
2006-04-28 15:30:00,37.22,37.34,37.22,37.3,33800.0,31.0031,31.103,31.0031,31.0697,33800.0
2006-04-28 15:35:00,37.3,37.33,37.23,37.29,40400.0,31.0697,31.0947,31.0114,31.0614,40400.0
2006-04-28 15:40:00,37.29,37.29,37.23,37.25,38700.0,31.0614,31.0614,31.0114,31.0281,38700.0
2006-04-28 15:45:00,37.25,37.35,37.23,37.27,93800.0,31.0281,31.1114,31.0114,31.0447,93800.0
2006-04-28 15:50:00,37.27,37.34,37.25,37.29,97100.0,31.0447,31.103,31.0281,31.0614,97100.0
2006-04-28 15:55:00,37.29,37.37,37.29,37.35,116600.0,31.0614,31.128,31.0614,31.1114,116600.0
2006-05-01 09:30:00,37.36,37.74,37.36,37.49,37700.0,31.1197,31.4362,31.1197,31.228,37700.0
2006-05-01 09:35:00,37.48,37.5,37.29,37.43,33700.0,31.2196,31.2363,31.0614,31.178,33700.0
2006-05-01 09:40:00,37.43,37.5,37.35,37.4,42800.0,31.178,31.2363,31.1114,31.153,42800.0
2006-05-01 09:45:00,37.38,37.49,37.34,37.38,65300.0,31.1363,31.228,31.103,31.1363,65300.0
2006-05-01 09:50:00,37.39,37.62,37.35,37.49,50200.0,31.1447,31.3363,31.1114,31.228,50200.0
2006-05-01 09:55:00,37.49,37.63,37.47,37.56,42800.0,31.228,31.3446,31.2113,31.2863,42800.0
2006-05-01 10:00:00,37.55,37.55,37.4,37.42,48000.0,31.2779,31.2779,31.153,31.1697,48000.0
2006-05-01 10:05:00,37.42,37.44,37.32,37.43,57000.0,31.1697,31.1863,31.0864,31.178,57000.0
2006-05-01 10:10:00,37.47,37.59,37.41,37.49,56400.0,31.2113,31.3113,31.1613,31.228,56400.0
2006-05-01 10:15:00,37.46,37.5,37.43,37.49,26400.0,31.203,31.2363,31.178,31.228,26400.0
2006-05-01 10:20:00,37.49,37.49,37.41,37.46,23800.0,31.228,31.228,31.1613,31.203,23800.0
2006-05-01 10:25:00,37.45,37.46,37.27,37.3,26700.0,31.1946,31.203,31.0447,31.0697,26700.0
2006-05-01 10:30:00,37.3,37.43,37.29,37.42,42900.0,31.0697,31.178,31.0614,31.1697,42900.0
2006-05-01 10:35:00,37.42,37.43,37.3,37.37,17900.0,31.1697,31.178,31.0697,31.128,17900.0
2006-05-01 10:40:00,37.37,37.37,37.32,37.33,10200.0,31.128,31.128,31.0864,31.0947,10200.0
2006-05-01 10:45:00,37.32,37.35,37.27,37.35,18800.0,31.0864,31.1114,31.0447,31.1114,18800.0
2006-05-01 10:50:00,37.35,37.35,37.3,37.31,16400.0,31.1114,31.1114,31.0697,31.078,16400.0
2006-05-01 10:55:00,37.31,37.32,37.27,37.3,17200.0,31.078,31.0864,31.0447,31.0697,17200.0
2006-05-01 11:00:00,37.3,37.35,37.26,37.31,27200.0,31.0697,31.1114,31.0364,31.078,27200.0
2006-05-01 11:05:00,37.31,37.31,37.25,37.27,20000.0,31.078,31.078,31.0281,31.0447,20000.0
2006-05-01 11:10:00,37.27,37.29,37.25,37.26,42300.0,31.0447,31.0614,31.0281,31.0364,42300.0
2006-05-01 11:15:00,37.26,37.29,37.22,37.22,37100.0,31.0364,31.0614,31.0031,31.0031,37100.0
2006-05-01 11:20:00,37.23,37.24,37.18,37.22,31800.0,31.0114,31.0197,30.9697,31.0031,31800.0
2006-05-01 11:25:00,37.23,37.24,37.22,37.22,11500.0,31.0114,31.0197,31.0031,31.0031,11500.0
2006-05-01 11:30:00,37.22,37.28,37.2,37.25,28300.0,31.0031,31.053,30.9864,31.0281,28300.0
2006-05-01 11:35:00,37.25,37.27,37.18,37.22,28000.0,31.0281,31.0447,30.9697,31.0031,28000.0
2006-05-01 11:40:00,37.24,37.25,37.17,37.18,18000.0,31.0197,31.0281,30.9614,30.9697,18000.0
2006-05-01 11:45:00,37.16,37.17,37.14,37.16,29300.0,30.9531,30.9614,30.9364,30.9531,29300.0
2006-05-01 11:50:00,37.16,37.16,37.14,37.15,43600.0,30.9531,30.9531,30.9364,30.9448,43600.0
2006-05-01 11:55:00,37.15,37.15,37.14,37.14,15600.0,30.9448,30.9448,30.9364,30.9364,15600.0
2006-05-01 12:00:00,37.15,37.16,37.14,37.15,28900.0,30.9448,30.9531,30.9364,30.9448,28900.0
2006-05-01 12:05:00,37.15,37.18,37.14,37.15,9500.0,30.9448,30.9697,30.9364,30.9448,9500.0
2006-05-01 12:10:00,37.14,37.18,37.13,37.17,23900.0,30.9364,30.9697,30.9281,30.9614,23900.0
2006-05-01 12:15:00,37.17,37.17,37.13,37.15,6100.0,30.9614,30.9614,30.9281,30.9448,6100.0
2006-05-01 12:20:00,37.13,37.14,37.07,37.09,29300.0,30.9281,30.9364,30.8781,30.8948,29300.0
2006-05-01 12:25:00,37.1,37.1,37.09,37.09,17000.0,30.9031,30.9031,30.8948,30.8948,17000.0
2006-05-01 12:30:00,37.1,37.1,37.06,37.08,24700.0,30.9031,30.9031,30.8698,30.8865,24700.0
2006-05-01 12:35:00,37.08,37.09,37.01,37.03,21500.0,30.8865,30.8948,30.8281,30.8448,21500.0
2006-05-01 12:40:00,37.04,37.09,37.03,37.05,12400.0,30.8531,30.8948,30.8448,30.8615,12400.0
2006-05-01 12:45:00,37.05,37.06,37.03,37.04,11500.0,30.8615,30.8698,30.8448,30.8531,11500.0
2006-05-01 12:50:00,37.04,37.05,37.04,37.05,41600.0,30.8531,30.8615,30.8531,30.8615,41600.0
2006-05-01 12:55:00,37.05,37.05,37.03,37.04,25000.0,30.8615,30.8615,30.8448,30.8531,25000.0
2006-05-01 13:00:00,37.05,37.05,37.0,37.0,208800.0,30.8615,30.8615,30.8198,30.8198,208800.0
2006-05-01 13:05:00,37.01,37.05,37.0,37.02,24400.0,30.8281,30.8615,30.8198,30.8365,24400.0
2006-05-01 13:10:00,37.02,37.02,36.96,36.96,42100.0,30.8365,30.8365,30.7865,30.7865,42100.0
2006-05-01 13:15:00,36.97,36.99,36.95,36.95,7000.0,30.7948,30.8115,30.7782,30.7782,7000.0
2006-05-01 13:20:00,36.95,36.99,36.94,36.96,24000.0,30.7782,30.8115,30.7698,30.7865,24000.0
2006-05-01 13:25:00,36.95,36.98,36.95,36.97,14400.0,30.7782,30.8032,30.7782,30.7948,14400.0
2006-05-01 13:30:00,36.97,36.98,36.93,36.95,57000.0,30.7948,30.8032,30.7615,30.7782,57000.0
2006-05-01 13:35:00,36.94,36.96,36.94,36.96,13000.0,30.7698,30.7865,30.7698,30.7865,13000.0
2006-05-01 13:40:00,36.95,36.96,36.9,36.91,24800.0,30.7782,30.7865,30.7365,30.7448,24800.0
2006-05-01 13:45:00,36.91,36.95,36.9,36.95,13300.0,30.7448,30.7782,30.7365,30.7782,13300.0
2006-05-01 13:50:00,36.93,36.95,36.93,36.94,31300.0,30.7615,30.7782,30.7615,30.7698,31300.0
2006-05-01 13:55:00,36.93,36.93,36.91,36.92,28000.0,30.7615,30.7615,30.7448,30.7532,28000.0
2006-05-01 14:00:00,36.92,36.93,36.85,36.86,35000.0,30.7532,30.7615,30.6949,30.7032,35000.0
2006-05-01 14:05:00,36.86,36.95,36.82,36.84,44100.0,30.7032,30.7782,30.6699,30.6865,44100.0
2006-05-01 14:10:00,36.84,36.94,36.83,36.86,39100.0,30.6865,30.7698,30.6782,30.7032,39100.0
2006-05-01 14:15:00,36.86,36.92,36.86,36.92,29300.0,30.7032,30.7532,30.7032,30.7532,29300.0
2006-05-01 14:20:00,36.92,36.99,36.91,36.99,41300.0,30.7532,30.8115,30.7448,30.8115,41300.0
2006-05-01 14:25:00,36.98,36.99,36.93,36.94,27400.0,30.8032,30.8115,30.7615,30.7698,27400.0
2006-05-01 14:30:00,36.94,36.94,36.88,36.89,15400.0,30.7698,30.7698,30.7199,30.7282,15400.0
2006-05-01 14:35:00,36.89,36.89,36.75,36.76,39200.0,30.7282,30.7282,30.6116,30.6199,39200.0
2006-05-01 14:40:00,36.78,36.78,36.75,36.76,14300.0,30.6366,30.6366,30.6116,30.6199,14300.0
2006-05-01 14:45:00,36.76,36.76,36.68,36.68,69900.0,30.6199,30.6199,30.5533,30.5533,69900.0
2006-05-01 14:50:00,36.66,36.75,36.66,36.68,66900.0,30.5366,30.6116,30.5366,30.5533,66900.0
2006-05-01 14:55:00,36.68,36.68,36.6,36.63,58400.0,30.5533,30.5533,30.4866,30.5116,58400.0
2006-05-01 15:00:00,36.63,36.75,36.62,36.69,60200.0,30.5116,30.6116,30.5033,30.5616,60200.0
2006-05-01 15:05:00,36.69,36.72,36.66,36.69,36000.0,30.5616,30.5866,30.5366,30.5616,36000.0
2006-05-01 15:10:00,36.69,36.7,36.65,36.67,38400.0,30.5616,30.5699,30.5283,30.5449,38400.0
2006-05-01 15:15:00,36.67,36.67,36.56,36.56,59700.0,30.5449,30.5449,30.4533,30.4533,59700.0
2006-05-01 15:20:00,36.55,36.57,36.42,36.51,126400.0,30.445,30.4616,30.3367,30.4117,126400.0
2006-05-01 15:25:00,36.5,36.56,36.48,36.52,74600.0,30.4033,30.4533,30.3867,30.42,74600.0
2006-05-01 15:30:00,36.51,36.51,36.42,36.44,59300.0,30.4117,30.4117,30.3367,30.3534,59300.0
2006-05-01 15:35:00,36.43,36.44,36.31,36.41,88800.0,30.345,30.3534,30.2451,30.3284,88800.0
2006-05-01 15:40:00,36.41,36.45,36.37,36.42,51500.0,30.3284,30.3617,30.295,30.3367,51500.0
2006-05-01 15:45:00,36.44,36.53,36.41,36.47,64200.0,30.3534,30.4283,30.3284,30.3783,64200.0
2006-05-01 15:50:00,36.46,36.56,36.46,36.54,53500.0,30.37,30.4533,30.37,30.4366,53500.0
2006-05-01 15:55:00,36.54,36.64,36.53,36.6,76000.0,30.4366,30.5199,30.4283,30.4866,76000.0
2006-05-02 09:30:00,36.45,36.46,36.03,36.12,117500.0,30.3617,30.37,30.0118,30.0868,117500.0
2006-05-02 09:35:00,36.13,36.28,35.8,36.0,140800.0,30.0951,30.2201,29.8203,29.9868,140800.0
2006-05-02 09:40:00,35.82,35.96,35.75,35.86,154500.0,29.8369,29.9535,29.7786,29.8702,154500.0
2006-05-02 09:45:00,35.85,35.88,35.65,35.78,84300.0,29.8619,29.8869,29.6953,29.8036,84300.0
2006-05-02 09:50:00,35.78,35.78,35.66,35.74,139700.0,29.8036,29.8036,29.7036,29.7703,139700.0
2006-05-02 09:55:00,35.74,35.81,35.62,35.66,179100.0,29.7703,29.8286,29.6703,29.7036,179100.0
2006-05-02 10:00:00,35.66,35.72,35.57,35.58,143900.0,29.7036,29.7536,29.6287,29.637,143900.0
2006-05-02 10:05:00,35.65,35.65,35.4,35.52,147000.0,29.6953,29.6953,29.4871,29.587,147000.0
2006-05-02 10:10:00,35.48,35.69,35.48,35.64,111800.0,29.5537,29.7286,29.5537,29.687,111800.0
2006-05-02 10:15:00,35.65,35.65,35.56,35.57,128700.0,29.6953,29.6953,29.6203,29.6287,128700.0
2006-05-02 10:20:00,35.55,35.58,35.52,35.53,93700.0,29.612,29.637,29.587,29.5954,93700.0
2006-05-02 10:25:00,35.51,35.51,35.42,35.47,114100.0,29.5787,29.5787,29.5037,29.5454,114100.0
2006-05-02 10:30:00,35.45,35.48,35.37,35.39,149300.0,29.5287,29.5537,29.4621,29.4787,149300.0
2006-05-02 10:35:00,35.4,35.51,35.39,35.46,104900.0,29.4871,29.5787,29.4787,29.537,104900.0
2006-05-02 10:40:00,35.46,35.46,35.39,35.41,45200.0,29.537,29.537,29.4787,29.4954,45200.0
2006-05-02 10:45:00,35.4,35.42,35.36,35.42,59300.0,29.4871,29.5037,29.4537,29.5037,59300.0
2006-05-02 10:50:00,35.43,35.43,35.38,35.41,46400.0,29.5121,29.5121,29.4704,29.4954,46400.0
2006-05-02 10:55:00,35.41,35.46,35.39,35.45,26900.0,29.4954,29.537,29.4787,29.5287,26900.0
2006-05-02 11:00:00,35.46,35.55,35.42,35.55,45500.0,29.537,29.612,29.5037,29.612,45500.0
2006-05-02 11:05:00,35.52,35.58,35.5,35.57,40500.0,29.587,29.637,29.5704,29.6287,40500.0
2006-05-02 11:10:00,35.56,35.63,35.55,35.63,27000.0,29.6203,29.6786,29.612,29.6786,27000.0
2006-05-02 11:15:00,35.64,35.69,35.6,35.65,47100.0,29.687,29.7286,29.6537,29.6953,47100.0
2006-05-02 11:20:00,35.66,35.68,35.63,35.66,46600.0,29.7036,29.7203,29.6786,29.7036,46600.0
2006-05-02 11:25:00,35.67,35.69,35.62,35.64,41200.0,29.712,29.7286,29.6703,29.687,41200.0
2006-05-02 11:30:00,35.64,35.7,35.6,35.66,41300.0,29.687,29.737,29.6537,29.7036,41300.0
2006-05-02 11:35:00,35.7,35.7,35.56,35.57,38400.0,29.737,29.737,29.6203,29.6287,38400.0
2006-05-02 11:40:00,35.57,35.57,35.54,35.55,42000.0,29.6287,29.6287,29.6037,29.612,42000.0
2006-05-02 11:45:00,35.54,35.57,35.54,35.55,26400.0,29.6037,29.6287,29.6037,29.612,26400.0
2006-05-02 11:50:00,35.55,35.55,35.52,35.53,20000.0,29.612,29.612,29.587,29.5954,20000.0
2006-05-02 11:55:00,35.53,35.54,35.5,35.53,35100.0,29.5954,29.6037,29.5704,29.5954,35100.0
2006-05-02 12:00:00,35.53,35.56,35.51,35.52,16300.0,29.5954,29.6203,29.5787,29.587,16300.0
2006-05-02 12:05:00,35.52,35.57,35.52,35.57,30500.0,29.587,29.6287,29.587,29.6287,30500.0
2006-05-02 12:10:00,35.57,35.58,35.53,35.57,52400.0,29.6287,29.637,29.5954,29.6287,52400.0
2006-05-02 12:15:00,35.56,35.57,35.54,35.55,23800.0,29.6203,29.6287,29.6037,29.612,23800.0
2006-05-02 12:20:00,35.55,35.59,35.48,35.48,30000.0,29.612,29.6453,29.5537,29.5537,30000.0
2006-05-02 12:25:00,35.47,35.47,35.43,35.44,37800.0,29.5454,29.5454,29.5121,29.5204,37800.0
2006-05-02 12:30:00,35.43,35.44,35.42,35.43,31800.0,29.5121,29.5204,29.5037,29.5121,31800.0
2006-05-02 12:35:00,35.43,35.65,35.42,35.57,63700.0,29.5121,29.6953,29.5037,29.6287,63700.0
2006-05-02 12:40:00,35.57,35.59,35.54,35.54,12200.0,29.6287,29.6453,29.6037,29.6037,12200.0
2006-05-02 12:45:00,35.55,35.55,35.48,35.49,15300.0,29.612,29.612,29.5537,29.562,15300.0
2006-05-02 12:50:00,35.49,35.53,35.49,35.51,19900.0,29.562,29.5954,29.562,29.5787,19900.0
2006-05-02 12:55:00,35.5,35.51,35.5,35.51,10900.0,29.5704,29.5787,29.5704,29.5787,10900.0
2006-05-02 13:00:00,35.51,35.51,35.47,35.48,25500.0,29.5787,29.5787,29.5454,29.5537,25500.0
2006-05-02 13:05:00,35.48,35.48,35.44,35.45,35500.0,29.5537,29.5537,29.5204,29.5287,35500.0
2006-05-02 13:10:00,35.46,35.51,35.44,35.5,68000.0,29.537,29.5787,29.5204,29.5704,68000.0
2006-05-02 13:15:00,35.5,35.53,35.49,35.5,22800.0,29.5704,29.5954,29.562,29.5704,22800.0
2006-05-02 13:20:00,35.5,35.52,35.49,35.5,37800.0,29.5704,29.587,29.562,29.5704,37800.0
2006-05-02 13:25:00,35.5,35.5,35.45,35.49,13900.0,29.5704,29.5704,29.5287,29.562,13900.0
2006-05-02 13:30:00,35.49,35.5,35.44,35.48,45100.0,29.562,29.5704,29.5204,29.5537,45100.0
2006-05-02 13:35:00,35.48,35.6,35.47,35.6,40100.0,29.5537,29.6537,29.5454,29.6537,40100.0
2006-05-02 13:40:00,35.59,35.66,35.52,35.52,35800.0,29.6453,29.7036,29.587,29.587,35800.0
2006-05-02 13:45:00,35.53,35.58,35.53,35.58,14600.0,29.5954,29.637,29.5954,29.637,14600.0
2006-05-02 13:50:00,35.58,35.6,35.56,35.58,19200.0,29.637,29.6537,29.6203,29.637,19200.0
2006-05-02 13:55:00,35.58,35.6,35.58,35.58,11500.0,29.637,29.6537,29.637,29.637,11500.0
2006-05-02 14:00:00,35.58,35.61,35.57,35.6,39600.0,29.637,29.662,29.6287,29.6537,39600.0
2006-05-02 14:05:00,35.6,35.69,35.6,35.67,26000.0,29.6537,29.7286,29.6537,29.712,26000.0
2006-05-02 14:10:00,35.67,35.69,35.6,35.6,19200.0,29.712,29.7286,29.6537,29.6537,19200.0
2006-05-02 14:15:00,35.59,35.59,35.54,35.55,17300.0,29.6453,29.6453,29.6037,29.612,17300.0
2006-05-02 14:20:00,35.55,35.66,35.54,35.65,85800.0,29.612,29.7036,29.6037,29.6953,85800.0
2006-05-02 14:25:00,35.64,35.64,35.56,35.56,81400.0,29.687,29.687,29.6203,29.6203,81400.0
2006-05-02 14:30:00,35.56,35.61,35.56,35.6,72900.0,29.6203,29.662,29.6203,29.6537,72900.0
2006-05-02 14:35:00,35.6,35.63,35.6,35.62,15500.0,29.6537,29.6786,29.6537,29.6703,15500.0
2006-05-02 14:40:00,35.62,35.63,35.56,35.56,14500.0,29.6703,29.6786,29.6203,29.6203,14500.0
2006-05-02 14:45:00,35.57,35.61,35.56,35.59,19200.0,29.6287,29.662,29.6203,29.6453,19200.0
2006-05-02 14:50:00,35.6,35.6,35.56,35.57,19200.0,29.6537,29.6537,29.6203,29.6287,19200.0
2006-05-02 14:55:00,35.57,35.61,35.56,35.6,30400.0,29.6287,29.662,29.6203,29.6537,30400.0
2006-05-02 15:00:00,35.61,35.63,35.6,35.63,27800.0,29.662,29.6786,29.6537,29.6786,27800.0
2006-05-02 15:05:00,35.63,35.63,35.59,35.61,21100.0,29.6786,29.6786,29.6453,29.662,21100.0
2006-05-02 15:10:00,35.59,35.6,35.57,35.58,26400.0,29.6453,29.6537,29.6287,29.637,26400.0
2006-05-02 15:15:00,35.61,35.63,35.58,35.61,31900.0,29.662,29.6786,29.637,29.662,31900.0
2006-05-02 15:20:00,35.62,35.65,35.62,35.64,38000.0,29.6703,29.6953,29.6703,29.687,38000.0
2006-05-02 15:25:00,35.64,35.66,35.63,35.65,43100.0,29.687,29.7036,29.6786,29.6953,43100.0
2006-05-02 15:30:00,35.65,35.73,35.64,35.72,58000.0,29.6953,29.7619,29.687,29.7536,58000.0
2006-05-02 15:35:00,35.72,35.74,35.71,35.72,37700.0,29.7536,29.7703,29.7453,29.7536,37700.0
2006-05-02 15:40:00,35.71,35.72,35.68,35.69,83400.0,29.7453,29.7536,29.7203,29.7286,83400.0
2006-05-02 15:45:00,35.7,35.7,35.67,35.68,63200.0,29.737,29.737,29.712,29.7203,63200.0
2006-05-02 15:50:00,35.67,35.71,35.67,35.7,66000.0,29.712,29.7453,29.712,29.737,66000.0
2006-05-02 15:55:00,35.7,35.75,35.7,35.75,66200.0,29.737,29.7786,29.737,29.7786,66200.0
2006-05-03 09:30:00,35.5,35.65,35.5,35.6,70000.0,29.5704,29.6953,29.5704,29.6537,70000.0
2006-05-03 09:35:00,35.62,35.71,35.6,35.67,67200.0,29.6703,29.7453,29.6537,29.712,67200.0
2006-05-03 09:40:00,35.66,35.76,35.65,35.66,63000.0,29.7036,29.7869,29.6953,29.7036,63000.0
2006-05-03 09:45:00,35.69,35.73,35.66,35.73,59500.0,29.7286,29.7619,29.7036,29.7619,59500.0
2006-05-03 09:50:00,35.72,35.73,35.55,35.55,555500.0,29.7536,29.7619,29.612,29.612,555500.0
2006-05-03 09:55:00,35.56,35.59,35.48,35.49,76900.0,29.6203,29.6453,29.5537,29.562,76900.0
2006-05-03 10:00:00,35.49,35.49,35.4,35.41,62500.0,29.562,29.562,29.4871,29.4954,62500.0
2006-05-03 10:05:00,35.42,35.42,35.33,35.37,84300.0,29.5037,29.5037,29.4288,29.4621,84300.0
2006-05-03 10:10:00,35.37,35.41,35.3,35.41,41300.0,29.4621,29.4954,29.4038,29.4954,41300.0
2006-05-03 10:15:00,35.43,35.53,35.31,35.51,45700.0,29.5121,29.5954,29.4121,29.5787,45700.0
2006-05-03 10:20:00,35.53,35.6,35.45,35.6,59200.0,29.5954,29.6537,29.5287,29.6537,59200.0
2006-05-03 10:25:00,35.6,35.62,35.47,35.61,57000.0,29.6537,29.6703,29.5454,29.662,57000.0
2006-05-03 10:30:00,35.64,35.75,35.6,35.75,80200.0,29.687,29.7786,29.6537,29.7786,80200.0
2006-05-03 10:35:00,35.75,35.98,35.73,35.98,85900.0,29.7786,29.9702,29.7619,29.9702,85900.0
2006-05-03 10:40:00,35.97,36.08,35.91,36.08,66500.0,29.9619,30.0535,29.9119,30.0535,66500.0
2006-05-03 10:45:00,36.08,36.1,35.94,35.94,72000.0,30.0535,30.0701,29.9369,29.9369,72000.0
2006-05-03 10:50:00,35.94,35.95,35.86,35.9,29400.0,29.9369,29.9452,29.8702,29.9035,29400.0
2006-05-03 10:55:00,35.9,35.97,35.88,35.9,31400.0,29.9035,29.9619,29.8869,29.9035,31400.0
2006-05-03 11:00:00,35.9,36.0,35.87,36.0,52500.0,29.9035,29.9868,29.8786,29.9868,52500.0
2006-05-03 11:05:00,35.98,36.02,35.95,36.01,41200.0,29.9702,30.0035,29.9452,29.9952,41200.0
2006-05-03 11:10:00,36.02,36.1,36.01,36.05,60900.0,30.0035,30.0701,29.9952,30.0285,60900.0
2006-05-03 11:15:00,36.06,36.1,36.03,36.1,17600.0,30.0368,30.0701,30.0118,30.0701,17600.0
2006-05-03 11:20:00,36.1,36.1,36.01,36.06,55000.0,30.0701,30.0701,29.9952,30.0368,55000.0
2006-05-03 11:25:00,36.07,36.12,36.02,36.12,32200.0,30.0452,30.0868,30.0035,30.0868,32200.0
2006-05-03 11:30:00,36.12,36.16,36.06,36.06,27800.0,30.0868,30.1201,30.0368,30.0368,27800.0
2006-05-03 11:35:00,36.08,36.1,35.99,36.04,59100.0,30.0535,30.0701,29.9785,30.0202,59100.0
2006-05-03 11:40:00,36.05,36.09,36.04,36.07,22600.0,30.0285,30.0618,30.0202,30.0452,22600.0
2006-05-03 11:45:00,36.04,36.05,35.98,36.0,32000.0,30.0202,30.0285,29.9702,29.9868,32000.0
2006-05-03 11:50:00,36.02,36.02,35.96,36.0,27200.0,30.0035,30.0035,29.9535,29.9868,27200.0
2006-05-03 11:55:00,35.97,35.98,35.85,35.89,22100.0,29.9619,29.9702,29.8619,29.8952,22100.0
2006-05-03 12:00:00,35.88,35.88,35.75,35.76,55800.0,29.8869,29.8869,29.7786,29.7869,55800.0
2006-05-03 12:05:00,35.75,35.75,35.7,35.75,20000.0,29.7786,29.7786,29.737,29.7786,20000.0
2006-05-03 12:10:00,35.73,35.74,35.65,35.7,22000.0,29.7619,29.7703,29.6953,29.737,22000.0
2006-05-03 12:15:00,35.71,35.78,35.68,35.77,32000.0,29.7453,29.8036,29.7203,29.7953,32000.0
2006-05-03 12:20:00,35.77,35.8,35.69,35.71,59100.0,29.7953,29.8203,29.7286,29.7453,59100.0
2006-05-03 12:25:00,35.72,35.73,35.71,35.72,25600.0,29.7536,29.7619,29.7453,29.7536,25600.0
2006-05-03 12:30:00,35.74,35.74,35.63,35.63,184600.0,29.7703,29.7703,29.6786,29.6786,184600.0
2006-05-03 12:35:00,35.64,35.66,35.55,35.55,36600.0,29.687,29.7036,29.612,29.612,36600.0
2006-05-03 12:40:00,35.58,35.64,35.55,35.58,96000.0,29.637,29.687,29.612,29.637,96000.0
2006-05-03 12:45:00,35.58,35.62,35.58,35.61,18600.0,29.637,29.6703,29.637,29.662,18600.0
2006-05-03 12:50:00,35.61,35.64,35.58,35.64,27600.0,29.662,29.687,29.637,29.687,27600.0
2006-05-03 12:55:00,35.64,35.65,35.61,35.61,14600.0,29.687,29.6953,29.662,29.662,14600.0
2006-05-03 13:00:00,35.62,35.65,35.6,35.64,23800.0,29.6703,29.6953,29.6537,29.687,23800.0
2006-05-03 13:05:00,35.65,35.68,35.63,35.66,38100.0,29.6953,29.7203,29.6786,29.7036,38100.0
2006-05-03 13:10:00,35.66,35.66,35.62,35.66,29600.0,29.7036,29.7036,29.6703,29.7036,29600.0
2006-05-03 13:15:00,35.66,35.73,35.63,35.73,28900.0,29.7036,29.7619,29.6786,29.7619,28900.0
2006-05-03 13:20:00,35.72,35.73,35.64,35.64,15000.0,29.7536,29.7619,29.687,29.687,15000.0
2006-05-03 13:25:00,35.66,35.66,35.63,35.63,8200.0,29.7036,29.7036,29.6786,29.6786,8200.0
2006-05-03 13:30:00,35.63,35.63,35.56,35.56,13200.0,29.6786,29.6786,29.6203,29.6203,13200.0
2006-05-03 13:35:00,35.56,35.56,35.49,35.51,24400.0,29.6203,29.6203,29.562,29.5787,24400.0
2006-05-03 13:40:00,35.51,35.53,35.49,35.5,24400.0,29.5787,29.5954,29.562,29.5704,24400.0
2006-05-03 13:45:00,35.49,35.51,35.43,35.43,48800.0,29.562,29.5787,29.5121,29.5121,48800.0
2006-05-03 13:50:00,35.4,35.42,35.35,35.39,17400.0,29.4871,29.5037,29.4454,29.4787,17400.0
2006-05-03 13:55:00,35.39,35.39,35.36,35.37,39600.0,29.4787,29.4787,29.4537,29.4621,39600.0
2006-05-03 14:00:00,35.37,35.5,35.37,35.37,74400.0,29.4621,29.5704,29.4621,29.4621,74400.0
2006-05-03 14:05:00,35.37,35.39,35.37,35.38,97600.0,29.4621,29.4787,29.4621,29.4704,97600.0
2006-05-03 14:10:00,35.37,35.45,35.29,35.36,107500.0,29.4621,29.5287,29.3954,29.4537,107500.0
2006-05-03 14:15:00,35.37,35.37,35.35,35.35,46200.0,29.4621,29.4621,29.4454,29.4454,46200.0
2006-05-03 14:20:00,35.35,35.36,35.35,35.36,62900.0,29.4454,29.4537,29.4454,29.4537,62900.0
2006-05-03 14:25:00,35.35,35.4,35.35,35.38,60500.0,29.4454,29.4871,29.4454,29.4704,60500.0
2006-05-03 14:30:00,35.38,35.44,35.34,35.44,18500.0,29.4704,29.5204,29.4371,29.5204,18500.0
2006-05-03 14:35:00,35.44,35.45,35.39,35.4,10800.0,29.5204,29.5287,29.4787,29.4871,10800.0
2006-05-03 14:40:00,35.4,35.47,35.39,35.46,18000.0,29.4871,29.5454,29.4787,29.537,18000.0
2006-05-03 14:45:00,35.45,35.46,35.42,35.44,13800.0,29.5287,29.537,29.5037,29.5204,13800.0
2006-05-03 14:50:00,35.43,35.43,35.37,35.42,18400.0,29.5121,29.5121,29.4621,29.5037,18400.0
2006-05-03 14:55:00,35.42,35.44,35.42,35.43,16800.0,29.5037,29.5204,29.5037,29.5121,16800.0
2006-05-03 15:00:00,35.43,35.49,35.43,35.49,33400.0,29.5121,29.562,29.5121,29.562,33400.0
2006-05-03 15:05:00,35.5,35.56,35.49,35.53,114000.0,29.5704,29.6203,29.562,29.5954,114000.0
2006-05-03 15:10:00,35.53,35.59,35.49,35.57,192900.0,29.5954,29.6453,29.562,29.6287,192900.0
2006-05-03 15:15:00,35.57,35.71,35.57,35.7,69700.0,29.6287,29.7453,29.6287,29.737,69700.0
2006-05-03 15:20:00,35.71,35.73,35.66,35.73,52600.0,29.7453,29.7619,29.7036,29.7619,52600.0
2006-05-03 15:25:00,35.74,35.74,35.68,35.68,40300.0,29.7703,29.7703,29.7203,29.7203,40300.0
2006-05-03 15:30:00,35.69,35.81,35.69,35.76,56300.0,29.7286,29.8286,29.7286,29.7869,56300.0
2006-05-03 15:35:00,35.77,35.83,35.77,35.82,22300.0,29.7953,29.8452,29.7953,29.8369,22300.0
2006-05-03 15:40:00,35.82,35.83,35.71,35.72,52200.0,29.8369,29.8452,29.7453,29.7536,52200.0
2006-05-03 15:45:00,35.72,35.75,35.71,35.71,52600.0,29.7536,29.7786,29.7453,29.7453,52600.0
2006-05-03 15:50:00,35.71,35.74,35.71,35.74,38000.0,29.7453,29.7703,29.7453,29.7703,38000.0
2006-05-03 15:55:00,35.74,35.81,35.74,35.78,87500.0,29.7703,29.8286,29.7703,29.8036,87500.0
2006-05-04 09:30:00,35.71,35.83,35.71,35.82,61200.0,29.7453,29.8452,29.7453,29.8369,61200.0
2006-05-04 09:35:00,35.75,36.07,35.75,36.0,116400.0,29.7786,30.0452,29.7786,29.9868,116400.0
2006-05-04 09:40:00,36.0,36.05,35.93,35.98,25200.0,29.9868,30.0285,29.9285,29.9702,25200.0
2006-05-04 09:45:00,35.98,36.05,35.95,35.96,22000.0,29.9702,30.0285,29.9452,29.9535,22000.0
2006-05-04 09:50:00,35.95,35.95,35.83,35.9,38700.0,29.9452,29.9452,29.8452,29.9035,38700.0
2006-05-04 09:55:00,35.85,35.94,35.81,35.94,26100.0,29.8619,29.9369,29.8286,29.9369,26100.0
2006-05-04 10:00:00,35.9,35.93,35.85,35.86,37100.0,29.9035,29.9285,29.8619,29.8702,37100.0
2006-05-04 10:05:00,35.86,35.94,35.76,35.86,28800.0,29.8702,29.9369,29.7869,29.8702,28800.0
2006-05-04 10:10:00,35.86,35.97,35.77,35.95,45500.0,29.8702,29.9619,29.7953,29.9452,45500.0
2006-05-04 10:15:00,35.95,35.96,35.86,35.94,23600.0,29.9452,29.9535,29.8702,29.9369,23600.0
2006-05-04 10:20:00,35.94,35.97,35.89,35.94,30000.0,29.9369,29.9619,29.8952,29.9369,30000.0
2006-05-04 10:25:00,35.93,35.94,35.86,35.86,22300.0,29.9285,29.9369,29.8702,29.8702,22300.0
2006-05-04 10:30:00,35.87,35.89,35.83,35.87,17600.0,29.8786,29.8952,29.8452,29.8786,17600.0
2006-05-04 10:35:00,35.87,35.88,35.83,35.86,16100.0,29.8786,29.8869,29.8452,29.8702,16100.0
2006-05-04 10:40:00,35.84,35.84,35.76,35.79,31900.0,29.8536,29.8536,29.7869,29.8119,31900.0
2006-05-04 10:45:00,35.79,35.81,35.78,35.81,37500.0,29.8119,29.8286,29.8036,29.8286,37500.0
2006-05-04 10:50:00,35.81,35.81,35.77,35.78,38900.0,29.8286,29.8286,29.7953,29.8036,38900.0
2006-05-04 10:55:00,35.79,35.79,35.71,35.71,587200.0,29.8119,29.8119,29.7453,29.7453,587200.0
2006-05-04 11:00:00,35.71,35.76,35.69,35.76,22000.0,29.7453,29.7869,29.7286,29.7869,22000.0
2006-05-04 11:05:00,35.76,35.76,35.69,35.69,15400.0,29.7869,29.7869,29.7286,29.7286,15400.0
2006-05-04 11:10:00,35.68,35.76,35.68,35.75,15200.0,29.7203,29.7869,29.7203,29.7786,15200.0
2006-05-04 11:15:00,35.75,35.76,35.72,35.73,18700.0,29.7786,29.7869,29.7536,29.7619,18700.0
2006-05-04 11:20:00,35.73,35.74,35.72,35.73,29800.0,29.7619,29.7703,29.7536,29.7619,29800.0
2006-05-04 11:25:00,35.72,35.74,35.67,35.68,20000.0,29.7536,29.7703,29.712,29.7203,20000.0
2006-05-04 11:30:00,35.68,35.68,35.56,35.58,25900.0,29.7203,29.7203,29.6203,29.637,25900.0
2006-05-04 11:35:00,35.58,35.66,35.55,35.66,18100.0,29.637,29.7036,29.612,29.7036,18100.0
2006-05-04 11:40:00,35.63,35.7,35.62,35.68,9000.0,29.6786,29.737,29.6703,29.7203,9000.0
2006-05-04 11:45:00,35.67,35.69,35.63,35.67,13800.0,29.712,29.7286,29.6786,29.712,13800.0
2006-05-04 11:50:00,35.66,35.66,35.62,35.63,4400.0,29.7036,29.7036,29.6703,29.6786,4400.0
2006-05-04 11:55:00,35.63,35.68,35.63,35.68,37800.0,29.6786,29.7203,29.6786,29.7203,37800.0
2006-05-04 12:00:00,35.67,35.67,35.61,35.63,17800.0,29.712,29.712,29.662,29.6786,17800.0
2006-05-04 12:05:00,35.61,35.62,35.58,35.59,15700.0,29.662,29.6703,29.637,29.6453,15700.0
2006-05-04 12:10:00,35.58,35.62,35.58,35.62,6500.0,29.637,29.6703,29.637,29.6703,6500.0
2006-05-04 12:15:00,35.6,35.6,35.52,35.57,27200.0,29.6537,29.6537,29.587,29.6287,27200.0
2006-05-04 12:20:00,35.57,35.57,35.52,35.54,17000.0,29.6287,29.6287,29.587,29.6037,17000.0
2006-05-04 12:25:00,35.53,35.58,35.53,35.56,17100.0,29.5954,29.637,29.5954,29.6203,17100.0
2006-05-04 12:30:00,35.54,35.56,35.5,35.51,18800.0,29.6037,29.6203,29.5704,29.5787,18800.0
2006-05-04 12:35:00,35.51,35.55,35.49,35.52,18000.0,29.5787,29.612,29.562,29.587,18000.0
2006-05-04 12:40:00,35.49,35.55,35.49,35.55,18400.0,29.562,29.612,29.562,29.612,18400.0
2006-05-04 12:45:00,35.55,35.55,35.48,35.48,6400.0,29.612,29.612,29.5537,29.5537,6400.0
2006-05-04 12:50:00,35.46,35.46,35.44,35.45,5200.0,29.537,29.537,29.5204,29.5287,5200.0
2006-05-04 12:55:00,35.45,35.45,35.44,35.45,2700.0,29.5287,29.5287,29.5204,29.5287,2700.0
2006-05-04 13:00:00,35.45,35.46,35.45,35.45,6900.0,29.5287,29.537,29.5287,29.5287,6900.0
2006-05-04 13:05:00,35.45,35.45,35.44,35.45,4400.0,29.5287,29.5287,29.5204,29.5287,4400.0
2006-05-04 13:10:00,35.44,35.45,35.42,35.45,7700.0,29.5204,29.5287,29.5037,29.5287,7700.0
2006-05-04 13:15:00,35.44,35.46,35.43,35.46,5400.0,29.5204,29.537,29.5121,29.537,5400.0
2006-05-04 13:20:00,35.45,35.46,35.43,35.44,5000.0,29.5287,29.537,29.5121,29.5204,5000.0
2006-05-04 13:25:00,35.44,35.46,35.43,35.45,12800.0,29.5204,29.537,29.5121,29.5287,12800.0
2006-05-04 13:30:00,35.45,35.48,35.44,35.47,10100.0,29.5287,29.5537,29.5204,29.5454,10100.0
2006-05-04 13:35:00,35.48,35.48,35.45,35.45,2100.0,29.5537,29.5537,29.5287,29.5287,2100.0
2006-05-04 13:40:00,35.44,35.45,35.43,35.44,15500.0,29.5204,29.5287,29.5121,29.5204,15500.0
2006-05-04 13:45:00,35.44,35.49,35.43,35.49,24200.0,29.5204,29.562,29.5121,29.562,24200.0
2006-05-04 13:50:00,35.49,35.56,35.49,35.56,12600.0,29.562,29.6203,29.562,29.6203,12600.0
2006-05-04 13:55:00,35.55,35.55,35.51,35.52,6100.0,29.612,29.612,29.5787,29.587,6100.0
2006-05-04 14:00:00,35.51,35.52,35.5,35.5,7000.0,29.5787,29.587,29.5704,29.5704,7000.0
2006-05-04 14:05:00,35.5,35.5,35.48,35.5,6400.0,29.5704,29.5704,29.5537,29.5704,6400.0
2006-05-04 14:10:00,35.49,35.57,35.49,35.57,12400.0,29.562,29.6287,29.562,29.6287,12400.0
2006-05-04 14:15:00,35.56,35.62,35.56,35.62,9100.0,29.6203,29.6703,29.6203,29.6703,9100.0
2006-05-04 14:20:00,35.61,35.62,35.59,35.61,11100.0,29.662,29.6703,29.6453,29.662,11100.0
2006-05-04 14:25:00,35.6,35.62,35.6,35.61,5800.0,29.6537,29.6703,29.6537,29.662,5800.0
2006-05-04 14:30:00,35.62,35.62,35.57,35.59,10600.0,29.6703,29.6703,29.6287,29.6453,10600.0
2006-05-04 14:35:00,35.59,35.6,35.59,35.59,7400.0,29.6453,29.6537,29.6453,29.6453,7400.0
2006-05-04 14:40:00,35.6,35.6,35.55,35.57,9100.0,29.6537,29.6537,29.612,29.6287,9100.0
2006-05-04 14:45:00,35.57,35.58,35.55,35.56,13200.0,29.6287,29.637,29.612,29.6203,13200.0
2006-05-04 14:50:00,35.57,35.57,35.5,35.51,17100.0,29.6287,29.6287,29.5704,29.5787,17100.0
2006-05-04 14:55:00,35.5,35.52,35.49,35.52,14200.0,29.5704,29.587,29.562,29.587,14200.0
2006-05-04 15:00:00,35.53,35.56,35.51,35.54,12600.0,29.5954,29.6203,29.5787,29.6037,12600.0
2006-05-04 15:05:00,35.54,35.56,35.51,35.52,11200.0,29.6037,29.6203,29.5787,29.587,11200.0
2006-05-04 15:10:00,35.52,35.52,35.48,35.49,15600.0,29.587,29.587,29.5537,29.562,15600.0
2006-05-04 15:15:00,35.5,35.51,35.5,35.5,45600.0,29.5704,29.5787,29.5704,29.5704,45600.0
2006-05-04 15:20:00,35.5,35.52,35.5,35.51,20400.0,29.5704,29.587,29.5704,29.5787,20400.0
2006-05-04 15:25:00,35.5,35.54,35.47,35.54,33400.0,29.5704,29.6037,29.5454,29.6037,33400.0
2006-05-04 15:30:00,35.54,35.54,35.48,35.51,16300.0,29.6037,29.6037,29.5537,29.5787,16300.0
2006-05-04 15:35:00,35.51,35.51,35.48,35.49,20500.0,29.5787,29.5787,29.5537,29.562,20500.0
2006-05-04 15:40:00,35.49,35.52,35.47,35.51,26400.0,29.562,29.587,29.5454,29.5787,26400.0
2006-05-04 15:45:00,35.52,35.52,35.5,35.51,35200.0,29.587,29.587,29.5704,29.5787,35200.0
2006-05-04 15:50:00,35.51,35.56,35.49,35.49,79200.0,29.5787,29.6203,29.562,29.562,79200.0
2006-05-04 15:55:00,35.49,35.53,35.49,35.5,77300.0,29.562,29.5954,29.562,29.5704,77300.0
2006-05-05 09:30:00,35.78,36.35,35.78,36.2,117700.0,29.8036,30.2784,29.8036,30.1534,117700.0
2006-05-05 09:35:00,36.24,36.32,36.12,36.18,72700.0,30.1868,30.2534,30.0868,30.1368,72700.0
2006-05-05 09:40:00,36.18,36.24,36.02,36.08,56500.0,30.1368,30.1868,30.0035,30.0535,56500.0
2006-05-05 09:45:00,36.07,36.12,36.0,36.02,61700.0,30.0452,30.0868,29.9868,30.0035,61700.0
2006-05-05 09:50:00,36.01,36.05,35.8,35.8,47200.0,29.9952,30.0285,29.8203,29.8203,47200.0
2006-05-05 09:55:00,35.81,35.9,35.74,35.84,53700.0,29.8286,29.9035,29.7703,29.8536,53700.0
2006-05-05 10:00:00,35.86,35.96,35.85,35.92,20800.0,29.8702,29.9535,29.8619,29.9202,20800.0
2006-05-05 10:05:00,35.92,35.93,35.79,35.79,36600.0,29.9202,29.9285,29.8119,29.8119,36600.0
2006-05-05 10:10:00,35.81,35.81,35.72,35.77,63500.0,29.8286,29.8286,29.7536,29.7953,63500.0
2006-05-05 10:15:00,35.77,35.81,35.71,35.74,35900.0,29.7953,29.8286,29.7453,29.7703,35900.0
2006-05-05 10:20:00,35.74,35.84,35.74,35.81,31700.0,29.7703,29.8536,29.7703,29.8286,31700.0
2006-05-05 10:25:00,35.82,35.88,35.81,35.82,29500.0,29.8369,29.8869,29.8286,29.8369,29500.0
2006-05-05 10:30:00,35.82,35.84,35.81,35.82,18500.0,29.8369,29.8536,29.8286,29.8369,18500.0
2006-05-05 10:35:00,35.82,35.86,35.81,35.81,15800.0,29.8369,29.8702,29.8286,29.8286,15800.0
2006-05-05 10:40:00,35.81,35.93,35.81,35.9,17900.0,29.8286,29.9285,29.8286,29.9035,17900.0
2006-05-05 10:45:00,35.93,35.93,35.88,35.92,17200.0,29.9285,29.9285,29.8869,29.9202,17200.0
2006-05-05 10:50:00,35.91,35.93,35.89,35.92,10000.0,29.9119,29.9285,29.8952,29.9202,10000.0
2006-05-05 10:55:00,35.92,35.97,35.92,35.96,12000.0,29.9202,29.9619,29.9202,29.9535,12000.0
2006-05-05 11:00:00,35.95,35.96,35.85,35.87,15900.0,29.9452,29.9535,29.8619,29.8786,15900.0
2006-05-05 11:05:00,35.85,35.89,35.85,35.88,23900.0,29.8619,29.8952,29.8619,29.8869,23900.0
2006-05-05 11:10:00,35.88,35.93,35.88,35.92,25900.0,29.8869,29.9285,29.8869,29.9202,25900.0
2006-05-05 11:15:00,35.92,36.02,35.92,36.01,29000.0,29.9202,30.0035,29.9202,29.9952,29000.0
2006-05-05 11:20:00,36.01,36.03,35.97,36.0,13500.0,29.9952,30.0118,29.9619,29.9868,13500.0
2006-05-05 11:25:00,36.0,36.09,36.0,36.08,13600.0,29.9868,30.0618,29.9868,30.0535,13600.0
2006-05-05 11:30:00,36.08,36.12,36.07,36.12,15800.0,30.0535,30.0868,30.0452,30.0868,15800.0
2006-05-05 11:35:00,36.12,36.24,36.11,36.22,20400.0,30.0868,30.1868,30.0785,30.1701,20400.0
2006-05-05 11:40:00,36.2,36.25,36.17,36.22,17100.0,30.1534,30.1951,30.1285,30.1701,17100.0
2006-05-05 11:45:00,36.21,36.25,36.21,36.23,16300.0,30.1618,30.1951,30.1618,30.1784,16300.0
2006-05-05 11:50:00,36.22,36.26,36.22,36.23,20200.0,30.1701,30.2034,30.1701,30.1784,20200.0
2006-05-05 11:55:00,36.22,36.23,36.2,36.22,12900.0,30.1701,30.1784,30.1534,30.1701,12900.0
2006-05-05 12:00:00,36.22,36.23,36.22,36.23,15900.0,30.1701,30.1784,30.1701,30.1784,15900.0
2006-05-05 12:05:00,36.23,36.29,36.23,36.29,35900.0,30.1784,30.2284,30.1784,30.2284,35900.0
2006-05-05 12:10:00,36.28,36.28,36.21,36.21,9100.0,30.2201,30.2201,30.1618,30.1618,9100.0
2006-05-05 12:15:00,36.19,36.24,36.19,36.23,21500.0,30.1451,30.1868,30.1451,30.1784,21500.0
2006-05-05 12:20:00,36.19,36.24,36.18,36.22,115800.0,30.1451,30.1868,30.1368,30.1701,115800.0
2006-05-05 12:25:00,36.21,36.25,36.18,36.22,262200.0,30.1618,30.1951,30.1368,30.1701,262200.0
2006-05-05 12:30:00,36.2,36.26,36.18,36.26,23900.0,30.1534,30.2034,30.1368,30.2034,23900.0
2006-05-05 12:35:00,36.26,36.36,36.26,36.34,42400.0,30.2034,30.2867,30.2034,30.2701,42400.0
2006-05-05 12:40:00,36.34,36.4,36.33,36.38,97400.0,30.2701,30.32,30.2617,30.3034,97400.0
2006-05-05 12:45:00,36.38,36.38,36.3,36.32,7400.0,30.3034,30.3034,30.2367,30.2534,7400.0
2006-05-05 12:50:00,36.3,36.34,36.3,36.34,34700.0,30.2367,30.2701,30.2367,30.2701,34700.0
2006-05-05 12:55:00,36.34,36.43,36.34,36.39,37200.0,30.2701,30.345,30.2701,30.3117,37200.0
2006-05-05 13:00:00,36.38,36.39,36.31,36.35,41700.0,30.3034,30.3117,30.2451,30.2784,41700.0
2006-05-05 13:05:00,36.35,36.45,36.35,36.44,42000.0,30.2784,30.3617,30.2784,30.3534,42000.0
2006-05-05 13:10:00,36.42,36.53,36.4,36.49,106600.0,30.3367,30.4283,30.32,30.395,106600.0
2006-05-05 13:15:00,36.48,36.53,36.45,36.52,296400.0,30.3867,30.4283,30.3617,30.42,296400.0
2006-05-05 13:20:00,36.53,36.58,36.51,36.56,13700.0,30.4283,30.47,30.4117,30.4533,13700.0
2006-05-05 13:25:00,36.55,36.55,36.45,36.46,36800.0,30.445,30.445,30.3617,30.37,36800.0
2006-05-05 13:30:00,36.46,36.53,36.45,36.53,25900.0,30.37,30.4283,30.3617,30.4283,25900.0
2006-05-05 13:35:00,36.51,36.62,36.48,36.6,28900.0,30.4117,30.5033,30.3867,30.4866,28900.0
2006-05-05 13:40:00,36.6,36.61,36.53,36.53,16700.0,30.4866,30.495,30.4283,30.4283,16700.0
2006-05-05 13:45:00,36.53,36.57,36.52,36.55,27700.0,30.4283,30.4616,30.42,30.445,27700.0
2006-05-05 13:50:00,36.55,36.55,36.51,36.51,13100.0,30.445,30.445,30.4117,30.4117,13100.0
2006-05-05 13:55:00,36.52,36.56,36.49,36.56,66200.0,30.42,30.4533,30.395,30.4533,66200.0
2006-05-05 14:00:00,36.56,36.66,36.56,36.64,98900.0,30.4533,30.5366,30.4533,30.5199,98900.0
2006-05-05 14:05:00,36.64,36.74,36.62,36.71,40200.0,30.5199,30.6032,30.5033,30.5783,40200.0
2006-05-05 14:10:00,36.72,36.87,36.72,36.86,38400.0,30.5866,30.7115,30.5866,30.7032,38400.0
2006-05-05 14:15:00,36.86,36.9,36.86,36.9,67500.0,30.7032,30.7365,30.7032,30.7365,67500.0
2006-05-05 14:20:00,36.9,36.95,36.87,36.88,64700.0,30.7365,30.7782,30.7115,30.7199,64700.0
2006-05-05 14:25:00,36.88,37.01,36.86,37.0,37900.0,30.7199,30.8281,30.7032,30.8198,37900.0
2006-05-05 14:30:00,37.02,37.2,37.0,37.2,67400.0,30.8365,30.9864,30.8198,30.9864,67400.0
2006-05-05 14:35:00,37.19,37.35,37.19,37.35,107100.0,30.9781,31.1114,30.9781,31.1114,107100.0
2006-05-05 14:40:00,37.36,37.43,37.27,37.31,93900.0,31.1197,31.178,31.0447,31.078,93900.0
2006-05-05 14:45:00,37.31,37.35,37.27,37.35,69100.0,31.078,31.1114,31.0447,31.1114,69100.0
2006-05-05 14:50:00,37.38,37.49,37.35,37.42,74800.0,31.1363,31.228,31.1114,31.1697,74800.0
2006-05-05 14:55:00,37.42,37.43,37.28,37.28,55500.0,31.1697,31.178,31.053,31.053,55500.0
2006-05-05 15:00:00,37.28,37.28,37.23,37.26,135500.0,31.053,31.053,31.0114,31.0364,135500.0
2006-05-05 15:05:00,37.25,37.26,37.21,37.22,83900.0,31.0281,31.0364,30.9947,31.0031,83900.0
2006-05-05 15:10:00,37.22,37.22,37.14,37.14,72600.0,31.0031,31.0031,30.9364,30.9364,72600.0
2006-05-05 15:15:00,37.14,37.14,37.1,37.11,55300.0,30.9364,30.9364,30.9031,30.9114,55300.0
2006-05-05 15:20:00,37.11,37.12,37.02,37.05,60900.0,30.9114,30.9198,30.8365,30.8615,60900.0
2006-05-05 15:25:00,37.05,37.05,36.94,36.98,78800.0,30.8615,30.8615,30.7698,30.8032,78800.0
2006-05-05 15:30:00,36.97,37.04,36.96,37.04,58600.0,30.7948,30.8531,30.7865,30.8531,58600.0
2006-05-05 15:35:00,37.04,37.04,36.98,37.01,47600.0,30.8531,30.8531,30.8032,30.8281,47600.0
2006-05-05 15:40:00,37.01,37.01,36.95,36.98,52800.0,30.8281,30.8281,30.7782,30.8032,52800.0
2006-05-05 15:45:00,36.98,37.01,36.98,37.01,72100.0,30.8032,30.8281,30.8032,30.8281,72100.0
2006-05-05 15:50:00,37.01,37.11,37.0,37.1,77600.0,30.8281,30.9114,30.8198,30.9031,77600.0
2006-05-05 15:55:00,37.11,37.13,37.04,37.05,98000.0,30.9114,30.9281,30.8531,30.8615,98000.0
2006-05-08 09:30:00,36.15,36.42,36.15,36.42,138600.0,30.1118,30.3367,30.1118,30.3367,138600.0
2006-05-08 09:35:00,36.43,36.67,36.43,36.56,67200.0,30.345,30.5449,30.345,30.4533,67200.0
2006-05-08 09:40:00,36.56,36.88,36.56,36.79,48300.0,30.4533,30.7199,30.4533,30.6449,48300.0
2006-05-08 09:45:00,36.8,37.18,36.8,37.15,73900.0,30.6532,30.9697,30.6532,30.9448,73900.0
2006-05-08 09:50:00,37.15,37.21,37.0,37.01,63000.0,30.9448,30.9947,30.8198,30.8281,63000.0
2006-05-08 09:55:00,37.01,37.09,37.0,37.02,42700.0,30.8281,30.8948,30.8198,30.8365,42700.0
2006-05-08 10:00:00,37.01,37.11,37.01,37.05,20800.0,30.8281,30.9114,30.8281,30.8615,20800.0
2006-05-08 10:05:00,37.05,37.07,37.02,37.07,58700.0,30.8615,30.8781,30.8365,30.8781,58700.0
2006-05-08 10:10:00,37.07,37.07,37.02,37.02,21600.0,30.8781,30.8781,30.8365,30.8365,21600.0
2006-05-08 10:15:00,37.03,37.06,37.02,37.05,112400.0,30.8448,30.8698,30.8365,30.8615,112400.0
2006-05-08 10:20:00,37.04,37.06,37.0,37.03,89700.0,30.8531,30.8698,30.8198,30.8448,89700.0
2006-05-08 10:25:00,37.04,37.04,36.97,36.98,34500.0,30.8531,30.8531,30.7948,30.8032,34500.0
2006-05-08 10:30:00,36.98,36.98,36.88,36.89,27100.0,30.8032,30.8032,30.7199,30.7282,27100.0
2006-05-08 10:35:00,36.89,36.94,36.88,36.89,19600.0,30.7282,30.7698,30.7199,30.7282,19600.0
2006-05-08 10:40:00,36.89,36.95,36.89,36.89,40200.0,30.7282,30.7782,30.7282,30.7282,40200.0
2006-05-08 10:45:00,36.89,36.9,36.78,36.79,68600.0,30.7282,30.7365,30.6366,30.6449,68600.0
2006-05-08 10:50:00,36.8,36.87,36.75,36.82,43000.0,30.6532,30.7115,30.6116,30.6699,43000.0
2006-05-08 10:55:00,36.82,36.85,36.79,36.79,22600.0,30.6699,30.6949,30.6449,30.6449,22600.0
2006-05-08 11:00:00,36.82,36.86,36.82,36.86,29100.0,30.6699,30.7032,30.6699,30.7032,29100.0
2006-05-08 11:05:00,36.85,36.86,36.82,36.84,24200.0,30.6949,30.7032,30.6699,30.6865,24200.0
2006-05-08 11:10:00,36.84,36.93,36.82,36.93,39500.0,30.6865,30.7615,30.6699,30.7615,39500.0
2006-05-08 11:15:00,36.91,36.91,36.8,36.84,21000.0,30.7448,30.7448,30.6532,30.6865,21000.0
2006-05-08 11:20:00,36.84,36.85,36.8,36.8,14900.0,30.6865,30.6949,30.6532,30.6532,14900.0
2006-05-08 11:25:00,36.8,36.85,36.8,36.83,62100.0,30.6532,30.6949,30.6532,30.6782,62100.0
2006-05-08 11:30:00,36.83,36.85,36.79,36.79,41300.0,30.6782,30.6949,30.6449,30.6449,41300.0
2006-05-08 11:35:00,36.78,36.78,36.73,36.75,41600.0,30.6366,30.6366,30.5949,30.6116,41600.0
2006-05-08 11:40:00,36.75,36.75,36.66,36.66,31300.0,30.6116,30.6116,30.5366,30.5366,31300.0
2006-05-08 11:45:00,36.65,36.72,36.6,36.7,39200.0,30.5283,30.5866,30.4866,30.5699,39200.0
2006-05-08 11:50:00,36.69,36.71,36.62,36.62,348700.0,30.5616,30.5783,30.5033,30.5033,348700.0
2006-05-08 11:55:00,36.62,36.63,36.57,36.58,25800.0,30.5033,30.5116,30.4616,30.47,25800.0
2006-05-08 12:00:00,36.58,36.59,36.5,36.52,29600.0,30.47,30.4783,30.4033,30.42,29600.0
2006-05-08 12:05:00,36.51,36.51,36.44,36.47,31800.0,30.4117,30.4117,30.3534,30.3783,31800.0
2006-05-08 12:10:00,36.46,36.48,36.42,36.46,32300.0,30.37,30.3867,30.3367,30.37,32300.0
2006-05-08 12:15:00,36.44,36.48,36.42,36.45,54200.0,30.3534,30.3867,30.3367,30.3617,54200.0
2006-05-08 12:20:00,36.45,36.47,36.43,36.44,23300.0,30.3617,30.3783,30.345,30.3534,23300.0
2006-05-08 12:25:00,36.43,36.43,36.38,36.39,32400.0,30.345,30.345,30.3034,30.3117,32400.0
2006-05-08 12:30:00,36.39,36.4,36.37,36.37,22800.0,30.3117,30.32,30.295,30.295,22800.0
2006-05-08 12:35:00,36.37,36.4,36.37,36.38,17400.0,30.295,30.32,30.295,30.3034,17400.0
2006-05-08 12:40:00,36.39,36.39,36.38,36.39,10800.0,30.3117,30.3117,30.3034,30.3117,10800.0
2006-05-08 12:45:00,36.39,36.4,36.38,36.4,21200.0,30.3117,30.32,30.3034,30.32,21200.0
2006-05-08 12:50:00,36.39,36.44,36.38,36.4,36800.0,30.3117,30.3534,30.3034,30.32,36800.0
2006-05-08 12:55:00,36.39,36.41,36.39,36.39,8800.0,30.3117,30.3284,30.3117,30.3117,8800.0
2006-05-08 13:00:00,36.4,36.41,36.39,36.39,4600.0,30.32,30.3284,30.3117,30.3117,4600.0
2006-05-08 13:05:00,36.39,36.43,36.39,36.4,21400.0,30.3117,30.345,30.3117,30.32,21400.0
2006-05-08 13:10:00,36.4,36.4,36.39,36.4,13700.0,30.32,30.32,30.3117,30.32,13700.0
2006-05-08 13:15:00,36.39,36.4,36.39,36.39,7700.0,30.3117,30.32,30.3117,30.3117,7700.0
2006-05-08 13:20:00,36.39,36.42,36.39,36.41,16200.0,30.3117,30.3367,30.3117,30.3284,16200.0
2006-05-08 13:25:00,36.41,36.42,36.36,36.36,14700.0,30.3284,30.3367,30.2867,30.2867,14700.0
2006-05-08 13:30:00,36.37,36.38,36.36,36.37,9900.0,30.295,30.3034,30.2867,30.295,9900.0
2006-05-08 13:35:00,36.37,36.39,36.37,36.39,10700.0,30.295,30.3117,30.295,30.3117,10700.0
2006-05-08 13:40:00,36.39,36.39,36.38,36.38,9900.0,30.3117,30.3117,30.3034,30.3034,9900.0
2006-05-08 13:45:00,36.38,36.4,36.38,36.39,31100.0,30.3034,30.32,30.3034,30.3117,31100.0
2006-05-08 13:50:00,36.39,36.4,36.39,36.39,12900.0,30.3117,30.32,30.3117,30.3117,12900.0
2006-05-08 13:55:00,36.39,36.42,36.39,36.41,20200.0,30.3117,30.3367,30.3117,30.3284,20200.0
2006-05-08 14:00:00,36.41,36.41,36.38,36.38,14000.0,30.3284,30.3284,30.3034,30.3034,14000.0
2006-05-08 14:05:00,36.38,36.43,36.38,36.43,16400.0,30.3034,30.345,30.3034,30.345,16400.0
2006-05-08 14:10:00,36.42,36.43,36.41,36.41,11200.0,30.3367,30.345,30.3284,30.3284,11200.0
2006-05-08 14:15:00,36.42,36.46,36.41,36.45,10600.0,30.3367,30.37,30.3284,30.3617,10600.0
2006-05-08 14:20:00,36.47,36.48,36.45,36.48,6700.0,30.3783,30.3867,30.3617,30.3867,6700.0
2006-05-08 14:25:00,36.49,36.53,36.49,36.53,10500.0,30.395,30.4283,30.395,30.4283,10500.0
2006-05-08 14:30:00,36.53,36.53,36.46,36.5,30200.0,30.4283,30.4283,30.37,30.4033,30200.0
2006-05-08 14:35:00,36.5,36.52,36.49,36.49,15500.0,30.4033,30.42,30.395,30.395,15500.0
2006-05-08 14:40:00,36.49,36.51,36.48,36.5,20500.0,30.395,30.4117,30.3867,30.4033,20500.0
2006-05-08 14:45:00,36.5,36.52,36.5,36.51,9200.0,30.4033,30.42,30.4033,30.4117,9200.0
2006-05-08 14:50:00,36.51,36.55,36.5,36.55,21900.0,30.4117,30.445,30.4033,30.445,21900.0
2006-05-08 14:55:00,36.54,36.57,36.54,36.57,8300.0,30.4366,30.4616,30.4366,30.4616,8300.0
2006-05-08 15:00:00,36.57,36.57,36.56,36.57,8300.0,30.4616,30.4616,30.4533,30.4616,8300.0
2006-05-08 15:05:00,36.56,36.58,36.55,36.57,19400.0,30.4533,30.47,30.445,30.4616,19400.0
2006-05-08 15:10:00,36.57,36.58,36.57,36.58,31000.0,30.4616,30.47,30.4616,30.47,31000.0
2006-05-08 15:15:00,36.58,36.58,36.57,36.58,26600.0,30.47,30.47,30.4616,30.47,26600.0
2006-05-08 15:20:00,36.57,36.62,36.57,36.62,45900.0,30.4616,30.5033,30.4616,30.5033,45900.0
2006-05-08 15:25:00,36.62,36.62,36.6,36.61,22800.0,30.5033,30.5033,30.4866,30.495,22800.0
2006-05-08 15:30:00,36.62,36.69,36.61,36.65,24200.0,30.5033,30.5616,30.495,30.5283,24200.0
2006-05-08 15:35:00,36.65,36.66,36.64,36.65,21500.0,30.5283,30.5366,30.5199,30.5283,21500.0
2006-05-08 15:40:00,36.65,36.65,36.57,36.58,29500.0,30.5283,30.5283,30.4616,30.47,29500.0
2006-05-08 15:45:00,36.57,36.62,36.56,36.62,38200.0,30.4616,30.5033,30.4533,30.5033,38200.0
2006-05-08 15:50:00,36.62,36.62,36.59,36.6,41300.0,30.5033,30.5033,30.4783,30.4866,41300.0
2006-05-08 15:55:00,36.6,36.63,36.6,36.61,40400.0,30.4866,30.5116,30.4866,30.495,40400.0
2006-05-09 09:30:00,36.67,36.68,36.54,36.57,63700.0,30.5449,30.5533,30.4366,30.4616,63700.0
2006-05-09 09:35:00,36.57,36.71,36.56,36.56,35700.0,30.4616,30.5783,30.4533,30.4533,35700.0
2006-05-09 09:40:00,36.51,36.63,36.44,36.56,27300.0,30.4117,30.5116,30.3534,30.4533,27300.0
2006-05-09 09:45:00,36.53,36.54,36.37,36.37,35200.0,30.4283,30.4366,30.295,30.295,35200.0
2006-05-09 09:50:00,36.37,36.47,36.37,36.45,36500.0,30.295,30.3783,30.295,30.3617,36500.0
2006-05-09 09:55:00,36.41,36.44,36.33,36.34,45600.0,30.3284,30.3534,30.2617,30.2701,45600.0
2006-05-09 10:00:00,36.34,36.44,36.27,36.3,54300.0,30.2701,30.3534,30.2117,30.2367,54300.0
2006-05-09 10:05:00,36.3,36.35,36.24,36.25,33500.0,30.2367,30.2784,30.1868,30.1951,33500.0
2006-05-09 10:10:00,36.23,36.25,36.17,36.23,55400.0,30.1784,30.1951,30.1285,30.1784,55400.0
2006-05-09 10:15:00,36.23,36.23,36.16,36.16,20900.0,30.1784,30.1784,30.1201,30.1201,20900.0
2006-05-09 10:20:00,36.17,36.2,36.12,36.14,39000.0,30.1285,30.1534,30.0868,30.1035,39000.0
2006-05-09 10:25:00,36.12,36.13,36.1,36.12,23300.0,30.0868,30.0951,30.0701,30.0868,23300.0
2006-05-09 10:30:00,36.13,36.17,36.11,36.15,24000.0,30.0951,30.1285,30.0785,30.1118,24000.0
2006-05-09 10:35:00,36.16,36.19,36.15,36.19,24600.0,30.1201,30.1451,30.1118,30.1451,24600.0
2006-05-09 10:40:00,36.18,36.22,36.15,36.18,25900.0,30.1368,30.1701,30.1118,30.1368,25900.0
2006-05-09 10:45:00,36.18,36.2,36.12,36.13,19900.0,30.1368,30.1534,30.0868,30.0951,19900.0
2006-05-09 10:50:00,36.12,36.19,36.12,36.17,30900.0,30.0868,30.1451,30.0868,30.1285,30900.0
2006-05-09 10:55:00,36.19,36.19,36.1,36.1,12300.0,30.1451,30.1451,30.0701,30.0701,12300.0
2006-05-09 11:00:00,36.1,36.14,36.1,36.13,31600.0,30.0701,30.1035,30.0701,30.0951,31600.0
2006-05-09 11:05:00,36.13,36.18,36.12,36.16,27000.0,30.0951,30.1368,30.0868,30.1201,27000.0
2006-05-09 11:10:00,36.16,36.18,36.14,36.17,15600.0,30.1201,30.1368,30.1035,30.1285,15600.0
2006-05-09 11:15:00,36.16,36.2,36.16,36.18,22000.0,30.1201,30.1534,30.1201,30.1368,22000.0
2006-05-09 11:20:00,36.18,36.19,36.1,36.13,16400.0,30.1368,30.1451,30.0701,30.0951,16400.0
2006-05-09 11:25:00,36.13,36.14,36.1,36.1,21600.0,30.0951,30.1035,30.0701,30.0701,21600.0
2006-05-09 11:30:00,36.1,36.11,36.1,36.1,11400.0,30.0701,30.0785,30.0701,30.0701,11400.0
2006-05-09 11:35:00,36.1,36.13,36.1,36.11,17500.0,30.0701,30.0951,30.0701,30.0785,17500.0
2006-05-09 11:40:00,36.12,36.15,36.1,36.1,20500.0,30.0868,30.1118,30.0701,30.0701,20500.0
2006-05-09 11:45:00,36.1,36.13,36.08,36.09,20100.0,30.0701,30.0951,30.0535,30.0618,20100.0
2006-05-09 11:50:00,36.09,36.12,36.08,36.11,19400.0,30.0618,30.0868,30.0535,30.0785,19400.0
2006-05-09 11:55:00,36.11,36.11,36.08,36.09,11900.0,30.0785,30.0785,30.0535,30.0618,11900.0
2006-05-09 12:00:00,36.09,36.09,36.07,36.07,14000.0,30.0618,30.0618,30.0452,30.0452,14000.0
2006-05-09 12:05:00,36.06,36.07,36.02,36.03,13100.0,30.0368,30.0452,30.0035,30.0118,13100.0
2006-05-09 12:10:00,36.02,36.04,36.01,36.01,16300.0,30.0035,30.0202,29.9952,29.9952,16300.0
2006-05-09 12:15:00,36.02,36.02,36.0,36.01,18300.0,30.0035,30.0035,29.9868,29.9952,18300.0
2006-05-09 12:20:00,36.01,36.01,35.99,36.0,9800.0,29.9952,29.9952,29.9785,29.9868,9800.0
2006-05-09 12:25:00,35.99,36.0,35.95,35.96,17700.0,29.9785,29.9868,29.9452,29.9535,17700.0
2006-05-09 12:30:00,35.95,35.98,35.95,35.97,10600.0,29.9452,29.9702,29.9452,29.9619,10600.0
2006-05-09 12:35:00,35.97,36.0,35.97,36.0,12100.0,29.9619,29.9868,29.9619,29.9868,12100.0
2006-05-09 12:40:00,36.0,36.0,35.96,35.98,17900.0,29.9868,29.9868,29.9535,29.9702,17900.0
2006-05-09 12:45:00,35.97,35.97,35.95,35.95,17000.0,29.9619,29.9619,29.9452,29.9452,17000.0
2006-05-09 12:50:00,35.96,35.96,35.94,35.95,11300.0,29.9535,29.9535,29.9369,29.9452,11300.0
2006-05-09 12:55:00,35.94,35.95,35.93,35.93,9400.0,29.9369,29.9452,29.9285,29.9285,9400.0
2006-05-09 13:00:00,35.92,35.94,35.91,35.92,13900.0,29.9202,29.9369,29.9119,29.9202,13900.0
2006-05-09 13:05:00,35.92,35.93,35.91,35.93,6100.0,29.9202,29.9285,29.9119,29.9285,6100.0
2006-05-09 13:10:00,35.93,35.93,35.91,35.91,5500.0,29.9285,29.9285,29.9119,29.9119,5500.0
2006-05-09 13:15:00,35.91,35.93,35.91,35.93,16900.0,29.9119,29.9285,29.9119,29.9285,16900.0
2006-05-09 13:20:00,35.93,35.93,35.92,35.93,10900.0,29.9285,29.9285,29.9202,29.9285,10900.0
2006-05-09 13:25:00,35.93,35.93,35.91,35.92,4500.0,29.9285,29.9285,29.9119,29.9202,4500.0
2006-05-09 13:30:00,35.91,35.91,35.9,35.91,12600.0,29.9119,29.9119,29.9035,29.9119,12600.0
2006-05-09 13:35:00,35.91,35.91,35.9,35.9,11900.0,29.9119,29.9119,29.9035,29.9035,11900.0
2006-05-09 13:40:00,35.9,35.91,35.89,35.9,9500.0,29.9035,29.9119,29.8952,29.9035,9500.0
2006-05-09 13:45:00,35.9,35.9,35.88,35.89,4700.0,29.9035,29.9035,29.8869,29.8952,4700.0
2006-05-09 13:50:00,35.89,35.89,35.87,35.88,12800.0,29.8952,29.8952,29.8786,29.8869,12800.0
2006-05-09 13:55:00,35.87,35.88,35.85,35.86,14300.0,29.8786,29.8869,29.8619,29.8702,14300.0
2006-05-09 14:00:00,35.86,35.89,35.86,35.88,11700.0,29.8702,29.8952,29.8702,29.8869,11700.0
2006-05-09 14:05:00,35.88,35.92,35.88,35.89,18100.0,29.8869,29.9202,29.8869,29.8952,18100.0
2006-05-09 14:10:00,35.9,35.91,35.87,35.9,11700.0,29.9035,29.9119,29.8786,29.9035,11700.0
2006-05-09 14:15:00,35.9,35.9,35.86,35.89,10100.0,29.9035,29.9035,29.8702,29.8952,10100.0
2006-05-09 14:20:00,35.88,35.89,35.88,35.88,9500.0,29.8869,29.8952,29.8869,29.8869,9500.0
2006-05-09 14:25:00,35.88,35.88,35.85,35.86,11100.0,29.8869,29.8869,29.8619,29.8702,11100.0
2006-05-09 14:30:00,35.85,35.87,35.84,35.85,14000.0,29.8619,29.8786,29.8536,29.8619,14000.0
2006-05-09 14:35:00,35.86,35.88,35.85,35.88,10300.0,29.8702,29.8869,29.8619,29.8869,10300.0
2006-05-09 14:40:00,35.88,35.9,35.87,35.9,16000.0,29.8869,29.9035,29.8786,29.9035,16000.0
2006-05-09 14:45:00,35.9,35.93,35.89,35.93,22800.0,29.9035,29.9285,29.8952,29.9285,22800.0
2006-05-09 14:50:00,35.93,36.04,35.93,36.0,30200.0,29.9285,30.0202,29.9285,29.9868,30200.0
2006-05-09 14:55:00,36.01,36.01,36.0,36.01,8900.0,29.9952,29.9952,29.9868,29.9952,8900.0
2006-05-09 15:00:00,36.01,36.05,36.0,36.05,37600.0,29.9952,30.0285,29.9868,30.0285,37600.0
2006-05-09 15:05:00,36.05,36.06,36.03,36.06,31900.0,30.0285,30.0368,30.0118,30.0368,31900.0
2006-05-09 15:10:00,36.06,36.07,36.04,36.04,13000.0,30.0368,30.0452,30.0202,30.0202,13000.0
2006-05-09 15:15:00,36.05,36.06,36.04,36.06,17400.0,30.0285,30.0368,30.0202,30.0368,17400.0
2006-05-09 15:20:00,36.06,36.07,36.05,36.06,20600.0,30.0368,30.0452,30.0285,30.0368,20600.0
2006-05-09 15:25:00,36.06,36.09,36.05,36.09,23000.0,30.0368,30.0618,30.0285,30.0618,23000.0
2006-05-09 15:30:00,36.08,36.09,36.05,36.07,17900.0,30.0535,30.0618,30.0285,30.0452,17900.0
2006-05-09 15:35:00,36.06,36.08,36.05,36.08,42000.0,30.0368,30.0535,30.0285,30.0535,42000.0
2006-05-09 15:40:00,36.08,36.1,36.07,36.09,34900.0,30.0535,30.0701,30.0452,30.0618,34900.0
2006-05-09 15:45:00,36.09,36.15,36.07,36.15,43800.0,30.0618,30.1118,30.0452,30.1118,43800.0
2006-05-09 15:50:00,36.15,36.16,36.12,36.12,47300.0,30.1118,30.1201,30.0868,30.0868,47300.0
2006-05-09 15:55:00,36.12,36.13,36.07,36.08,37700.0,30.0868,30.0951,30.0452,30.0535,37700.0
2006-05-10 09:30:00,36.3,36.7,36.3,36.7,54400.0,30.2367,30.5699,30.2367,30.5699,54400.0
2006-05-10 09:35:00,36.73,36.85,36.66,36.69,41100.0,30.5949,30.6949,30.5366,30.5616,41100.0
2006-05-10 09:40:00,36.69,36.95,36.66,36.86,36200.0,30.5616,30.7782,30.5366,30.7032,36200.0
2006-05-10 09:45:00,36.87,36.95,36.83,36.86,32300.0,30.7115,30.7782,30.6782,30.7032,32300.0
2006-05-10 09:50:00,36.85,36.85,36.78,36.8,99800.0,30.6949,30.6949,30.6366,30.6532,99800.0
2006-05-10 09:55:00,36.82,36.96,36.8,36.83,25800.0,30.6699,30.7865,30.6532,30.6782,25800.0
2006-05-10 10:00:00,36.81,36.92,36.81,36.84,31900.0,30.6616,30.7532,30.6616,30.6865,31900.0
2006-05-10 10:05:00,36.84,36.94,36.82,36.94,22700.0,30.6865,30.7698,30.6699,30.7698,22700.0
2006-05-10 10:10:00,36.93,36.99,36.93,36.97,33600.0,30.7615,30.8115,30.7615,30.7948,33600.0
2006-05-10 10:15:00,36.97,37.05,36.97,37.05,22100.0,30.7948,30.8615,30.7948,30.8615,22100.0
2006-05-10 10:20:00,37.05,37.06,36.87,36.88,23300.0,30.8615,30.8698,30.7115,30.7199,23300.0
2006-05-10 10:25:00,36.88,36.93,36.87,36.89,17900.0,30.7199,30.7615,30.7115,30.7282,17900.0
2006-05-10 10:30:00,36.89,36.95,36.89,36.89,27100.0,30.7282,30.7782,30.7282,30.7282,27100.0
2006-05-10 10:35:00,36.9,36.92,36.88,36.9,17700.0,30.7365,30.7532,30.7199,30.7365,17700.0
2006-05-10 10:40:00,36.91,36.92,36.85,36.86,15600.0,30.7448,30.7532,30.6949,30.7032,15600.0
2006-05-10 10:45:00,36.86,36.86,36.82,36.82,32000.0,30.7032,30.7032,30.6699,30.6699,32000.0
2006-05-10 10:50:00,36.82,36.83,36.78,36.78,47800.0,30.6699,30.6782,30.6366,30.6366,47800.0
2006-05-10 10:55:00,36.79,36.79,36.7,36.71,13400.0,30.6449,30.6449,30.5699,30.5783,13400.0
2006-05-10 11:00:00,36.7,36.73,36.7,36.7,21600.0,30.5699,30.5949,30.5699,30.5699,21600.0
2006-05-10 11:05:00,36.69,36.7,36.61,36.63,23100.0,30.5616,30.5699,30.495,30.5116,23100.0
2006-05-10 11:10:00,36.63,36.65,36.59,36.59,25200.0,30.5116,30.5283,30.4783,30.4783,25200.0
2006-05-10 11:15:00,36.59,36.6,36.56,36.57,9700.0,30.4783,30.4866,30.4533,30.4616,9700.0
2006-05-10 11:20:00,36.57,36.57,36.55,36.56,16200.0,30.4616,30.4616,30.445,30.4533,16200.0
2006-05-10 11:25:00,36.56,36.67,36.55,36.64,27000.0,30.4533,30.5449,30.445,30.5199,27000.0
2006-05-10 11:30:00,36.64,36.67,36.64,36.67,13000.0,30.5199,30.5449,30.5199,30.5449,13000.0
2006-05-10 11:35:00,36.66,36.75,36.66,36.75,14700.0,30.5366,30.6116,30.5366,30.6116,14700.0
2006-05-10 11:40:00,36.75,36.76,36.72,36.75,12100.0,30.6116,30.6199,30.5866,30.6116,12100.0
2006-05-10 11:45:00,36.75,36.84,36.75,36.81,17600.0,30.6116,30.6865,30.6116,30.6616,17600.0
2006-05-10 11:50:00,36.81,36.82,36.74,36.77,22900.0,30.6616,30.6699,30.6032,30.6282,22900.0
2006-05-10 11:55:00,36.78,36.83,36.67,36.68,31200.0,30.6366,30.6782,30.5449,30.5533,31200.0
2006-05-10 12:00:00,36.67,36.67,36.56,36.62,46800.0,30.5449,30.5449,30.4533,30.5033,46800.0
2006-05-10 12:05:00,36.61,36.61,36.58,36.58,18200.0,30.495,30.495,30.47,30.47,18200.0
2006-05-10 12:10:00,36.59,36.59,36.55,36.58,8100.0,30.4783,30.4783,30.445,30.47,8100.0
2006-05-10 12:15:00,36.58,36.61,36.58,36.61,14200.0,30.47,30.495,30.47,30.495,14200.0
2006-05-10 12:20:00,36.61,36.62,36.6,36.6,7900.0,30.495,30.5033,30.4866,30.4866,7900.0
2006-05-10 12:25:00,36.6,36.62,36.59,36.62,13000.0,30.4866,30.5033,30.4783,30.5033,13000.0
2006-05-10 12:30:00,36.62,36.62,36.6,36.61,6100.0,30.5033,30.5033,30.4866,30.495,6100.0
2006-05-10 12:35:00,36.62,36.64,36.62,36.64,14200.0,30.5033,30.5199,30.5033,30.5199,14200.0
2006-05-10 12:40:00,36.64,36.65,36.64,36.64,8000.0,30.5199,30.5283,30.5199,30.5199,8000.0
2006-05-10 12:45:00,36.65,36.65,36.64,36.65,5900.0,30.5283,30.5283,30.5199,30.5283,5900.0
2006-05-10 12:50:00,36.65,36.74,36.64,36.73,13900.0,30.5283,30.6032,30.5199,30.5949,13900.0
2006-05-10 12:55:00,36.73,36.74,36.67,36.7,12100.0,30.5949,30.6032,30.5449,30.5699,12100.0
2006-05-10 13:00:00,36.7,36.7,36.68,36.7,10300.0,30.5699,30.5699,30.5533,30.5699,10300.0
2006-05-10 13:05:00,36.7,36.7,36.68,36.7,16600.0,30.5699,30.5699,30.5533,30.5699,16600.0
2006-05-10 13:10:00,36.68,36.69,36.67,36.69,4200.0,30.5533,30.5616,30.5449,30.5616,4200.0
2006-05-10 13:15:00,36.69,36.69,36.67,36.68,8700.0,30.5616,30.5616,30.5449,30.5533,8700.0
2006-05-10 13:20:00,36.68,36.68,36.66,36.67,12100.0,30.5533,30.5533,30.5366,30.5449,12100.0
2006-05-10 13:25:00,36.67,36.68,36.65,36.66,19500.0,30.5449,30.5533,30.5283,30.5366,19500.0
2006-05-10 13:30:00,36.65,36.66,36.62,36.65,52200.0,30.5283,30.5366,30.5033,30.5283,52200.0
2006-05-10 13:35:00,36.65,36.65,36.63,36.64,7300.0,30.5283,30.5283,30.5116,30.5199,7300.0
2006-05-10 13:40:00,36.64,36.64,36.62,36.63,21100.0,30.5199,30.5199,30.5033,30.5116,21100.0
2006-05-10 13:45:00,36.64,36.66,36.64,36.65,18900.0,30.5199,30.5366,30.5199,30.5283,18900.0
2006-05-10 13:50:00,36.66,36.73,36.66,36.7,19000.0,30.5366,30.5949,30.5366,30.5699,19000.0
2006-05-10 13:55:00,36.71,36.75,36.68,36.68,30400.0,30.5783,30.6116,30.5533,30.5533,30400.0
2006-05-10 14:00:00,36.69,36.7,36.63,36.66,18300.0,30.5616,30.5699,30.5116,30.5366,18300.0
2006-05-10 14:05:00,36.66,36.73,36.65,36.7,20600.0,30.5366,30.5949,30.5283,30.5699,20600.0
2006-05-10 14:10:00,36.69,36.72,36.66,36.72,11300.0,30.5616,30.5866,30.5366,30.5866,11300.0
2006-05-10 14:15:00,36.71,36.78,36.5,36.56,82200.0,30.5783,30.6366,30.4033,30.4533,82200.0
2006-05-10 14:20:00,36.56,36.58,36.36,36.38,97000.0,30.4533,30.47,30.2867,30.3034,97000.0
2006-05-10 14:25:00,36.39,36.49,36.27,36.28,73800.0,30.3117,30.395,30.2117,30.2201,73800.0
2006-05-10 14:30:00,36.28,36.34,36.2,36.3,64400.0,30.2201,30.2701,30.1534,30.2367,64400.0
2006-05-10 14:35:00,36.26,36.36,36.24,36.27,47700.0,30.2034,30.2867,30.1868,30.2117,47700.0
2006-05-10 14:40:00,36.28,36.45,36.21,36.44,50500.0,30.2201,30.3617,30.1618,30.3534,50500.0
2006-05-10 14:45:00,36.45,36.55,36.44,36.44,46800.0,30.3617,30.445,30.3534,30.3534,46800.0
2006-05-10 14:50:00,36.46,36.58,36.42,36.58,20400.0,30.37,30.47,30.3367,30.47,20400.0
2006-05-10 14:55:00,36.58,36.59,36.52,36.57,27300.0,30.47,30.4783,30.42,30.4616,27300.0
2006-05-10 15:00:00,36.57,36.62,36.54,36.57,36900.0,30.4616,30.5033,30.4366,30.4616,36900.0
2006-05-10 15:05:00,36.57,36.63,36.56,36.62,34200.0,30.4616,30.5116,30.4533,30.5033,34200.0
2006-05-10 15:10:00,36.6,36.61,36.54,36.54,19100.0,30.4866,30.495,30.4366,30.4366,19100.0
2006-05-10 15:15:00,36.54,36.6,36.54,36.6,22900.0,30.4366,30.4866,30.4366,30.4866,22900.0
2006-05-10 15:20:00,36.6,36.61,36.54,36.54,20400.0,30.4866,30.495,30.4366,30.4366,20400.0
2006-05-10 15:25:00,36.54,36.54,36.45,36.45,13800.0,30.4366,30.4366,30.3617,30.3617,13800.0
2006-05-10 15:30:00,36.45,36.49,36.44,36.44,27100.0,30.3617,30.395,30.3534,30.3534,27100.0
2006-05-10 15:35:00,36.43,36.51,36.4,36.51,27300.0,30.345,30.4117,30.32,30.4117,27300.0
2006-05-10 15:40:00,36.5,36.52,36.5,36.52,24300.0,30.4033,30.42,30.4033,30.42,24300.0
2006-05-10 15:45:00,36.52,36.53,36.47,36.48,28800.0,30.42,30.4283,30.3783,30.3867,28800.0
2006-05-10 15:50:00,36.49,36.51,36.48,36.5,36000.0,30.395,30.4117,30.3867,30.4033,36000.0
2006-05-10 15:55:00,36.51,36.56,36.51,36.56,41100.0,30.4117,30.4533,30.4117,30.4533,41100.0
2006-05-11 09:30:00,36.43,36.44,36.18,36.2,26800.0,30.345,30.3534,30.1368,30.1534,26800.0
2006-05-11 09:35:00,36.2,36.39,36.18,36.39,23600.0,30.1534,30.3117,30.1368,30.3117,23600.0
2006-05-11 09:40:00,36.36,36.41,36.36,36.41,16100.0,30.2867,30.3284,30.2867,30.3284,16100.0
2006-05-11 09:45:00,36.4,36.41,36.29,36.3,51000.0,30.32,30.3284,30.2284,30.2367,51000.0
2006-05-11 09:50:00,36.3,36.3,36.21,36.22,22200.0,30.2367,30.2367,30.1618,30.1701,22200.0
2006-05-11 09:55:00,36.22,36.22,35.97,36.0,105600.0,30.1701,30.1701,29.9619,29.9868,105600.0
2006-05-11 10:00:00,36.0,36.1,35.99,36.07,53000.0,29.9868,30.0701,29.9785,30.0452,53000.0
2006-05-11 10:05:00,36.07,36.14,36.04,36.1,28200.0,30.0452,30.1035,30.0202,30.0701,28200.0
2006-05-11 10:10:00,36.11,36.2,36.11,36.2,17300.0,30.0785,30.1534,30.0785,30.1534,17300.0
2006-05-11 10:15:00,36.2,36.2,36.11,36.14,12900.0,30.1534,30.1534,30.0785,30.1035,12900.0
2006-05-11 10:20:00,36.13,36.13,36.08,36.09,11500.0,30.0951,30.0951,30.0535,30.0618,11500.0
2006-05-11 10:25:00,36.09,36.09,36.0,36.01,25300.0,30.0618,30.0618,29.9868,29.9952,25300.0
2006-05-11 10:30:00,36.02,36.03,35.94,35.97,39900.0,30.0035,30.0118,29.9369,29.9619,39900.0
2006-05-11 10:35:00,35.98,35.98,35.9,35.93,16100.0,29.9702,29.9702,29.9035,29.9285,16100.0
2006-05-11 10:40:00,35.93,36.06,35.91,36.0,27800.0,29.9285,30.0368,29.9119,29.9868,27800.0
2006-05-11 10:45:00,36.0,36.01,35.88,35.89,38500.0,29.9868,29.9952,29.8869,29.8952,38500.0
2006-05-11 10:50:00,35.89,35.95,35.82,35.94,27600.0,29.8952,29.9452,29.8369,29.9369,27600.0
2006-05-11 10:55:00,35.94,35.97,35.92,35.94,8200.0,29.9369,29.9619,29.9202,29.9369,8200.0
2006-05-11 11:00:00,35.94,36.02,35.93,36.01,10000.0,29.9369,30.0035,29.9285,29.9952,10000.0
2006-05-11 11:05:00,36.01,36.01,35.91,35.91,14700.0,29.9952,29.9952,29.9119,29.9119,14700.0
2006-05-11 11:10:00,35.92,35.92,35.82,35.82,21100.0,29.9202,29.9202,29.8369,29.8369,21100.0
2006-05-11 11:15:00,35.83,35.83,35.75,35.76,43100.0,29.8452,29.8452,29.7786,29.7869,43100.0
2006-05-11 11:20:00,35.76,35.8,35.7,35.71,31500.0,29.7869,29.8203,29.737,29.7453,31500.0
2006-05-11 11:25:00,35.7,35.71,35.62,35.63,34000.0,29.737,29.7453,29.6703,29.6786,34000.0
2006-05-11 11:30:00,35.64,35.83,35.64,35.76,60100.0,29.687,29.8452,29.687,29.7869,60100.0
2006-05-11 11:35:00,35.75,35.79,35.73,35.75,27000.0,29.7786,29.8119,29.7619,29.7786,27000.0
2006-05-11 11:40:00,35.76,35.8,35.75,35.8,14800.0,29.7869,29.8203,29.7786,29.8203,14800.0
2006-05-11 11:45:00,35.8,35.8,35.75,35.76,9800.0,29.8203,29.8203,29.7786,29.7869,9800.0
2006-05-11 11:50:00,35.75,35.75,35.72,35.73,6400.0,29.7786,29.7786,29.7536,29.7619,6400.0
2006-05-11 11:55:00,35.72,35.73,35.67,35.73,15500.0,29.7536,29.7619,29.712,29.7619,15500.0
2006-05-11 12:00:00,35.72,35.75,35.72,35.75,12300.0,29.7536,29.7786,29.7536,29.7786,12300.0
2006-05-11 12:05:00,35.76,35.76,35.7,35.7,15800.0,29.7869,29.7869,29.737,29.737,15800.0
2006-05-11 12:10:00,35.7,35.71,35.65,35.68,20400.0,29.737,29.7453,29.6953,29.7203,20400.0
2006-05-11 12:15:00,35.68,35.7,35.66,35.7,14900.0,29.7203,29.737,29.7036,29.737,14900.0
2006-05-11 12:20:00,35.71,35.71,35.67,35.68,2200.0,29.7453,29.7453,29.712,29.7203,2200.0
2006-05-11 12:25:00,35.66,35.66,35.59,35.59,29400.0,29.7036,29.7036,29.6453,29.6453,29400.0
2006-05-11 12:30:00,35.6,35.61,35.55,35.55,23000.0,29.6537,29.662,29.612,29.612,23000.0
2006-05-11 12:35:00,35.54,35.62,35.54,35.58,19800.0,29.6037,29.6703,29.6037,29.637,19800.0
2006-05-11 12:40:00,35.58,35.6,35.55,35.58,17800.0,29.637,29.6537,29.612,29.637,17800.0
2006-05-11 12:45:00,35.58,35.6,35.55,35.55,9100.0,29.637,29.6537,29.612,29.612,9100.0
2006-05-11 12:50:00,35.57,35.59,35.56,35.59,7500.0,29.6287,29.6453,29.6203,29.6453,7500.0
2006-05-11 12:55:00,35.58,35.64,35.58,35.62,10900.0,29.637,29.687,29.637,29.6703,10900.0
2006-05-11 13:00:00,35.63,35.63,35.59,35.61,8800.0,29.6786,29.6786,29.6453,29.662,8800.0
2006-05-11 13:05:00,35.61,35.63,35.56,35.59,12500.0,29.662,29.6786,29.6203,29.6453,12500.0
2006-05-11 13:10:00,35.59,35.59,35.54,35.55,25300.0,29.6453,29.6453,29.6037,29.612,25300.0
2006-05-11 13:15:00,35.55,35.55,35.39,35.4,51400.0,29.612,29.612,29.4787,29.4871,51400.0
2006-05-11 13:20:00,35.39,35.42,35.35,35.38,26700.0,29.4787,29.5037,29.4454,29.4704,26700.0
2006-05-11 13:25:00,35.39,35.41,35.38,35.38,15600.0,29.4787,29.4954,29.4704,29.4704,15600.0
2006-05-11 13:30:00,35.39,35.42,35.37,35.38,19400.0,29.4787,29.5037,29.4621,29.4704,19400.0
2006-05-11 13:35:00,35.38,35.42,35.37,35.42,9600.0,29.4704,29.5037,29.4621,29.5037,9600.0
2006-05-11 13:40:00,35.4,35.4,35.37,35.38,21500.0,29.4871,29.4871,29.4621,29.4704,21500.0
2006-05-11 13:45:00,35.38,35.39,35.35,35.39,23800.0,29.4704,29.4787,29.4454,29.4787,23800.0
2006-05-11 13:50:00,35.39,35.39,35.35,35.38,17000.0,29.4787,29.4787,29.4454,29.4704,17000.0
2006-05-11 13:55:00,35.38,35.38,35.35,35.37,15200.0,29.4704,29.4704,29.4454,29.4621,15200.0
2006-05-11 14:00:00,35.37,35.39,35.36,35.38,16900.0,29.4621,29.4787,29.4537,29.4704,16900.0
2006-05-11 14:05:00,35.37,35.41,35.37,35.4,13300.0,29.4621,29.4954,29.4621,29.4871,13300.0
2006-05-11 14:10:00,35.4,35.4,35.35,35.36,15500.0,29.4871,29.4871,29.4454,29.4537,15500.0
2006-05-11 14:15:00,35.36,35.36,35.32,35.36,15700.0,29.4537,29.4537,29.4204,29.4537,15700.0
2006-05-11 14:20:00,35.36,35.38,35.32,35.34,22900.0,29.4537,29.4704,29.4204,29.4371,22900.0
2006-05-11 14:25:00,35.34,35.38,35.34,35.35,14600.0,29.4371,29.4704,29.4371,29.4454,14600.0
2006-05-11 14:30:00,35.35,35.37,35.35,35.36,8500.0,29.4454,29.4621,29.4454,29.4537,8500.0
2006-05-11 14:35:00,35.36,35.36,35.31,35.31,16200.0,29.4537,29.4537,29.4121,29.4121,16200.0
2006-05-11 14:40:00,35.31,35.31,35.3,35.3,24100.0,29.4121,29.4121,29.4038,29.4038,24100.0
2006-05-11 14:45:00,35.3,35.31,35.28,35.28,24200.0,29.4038,29.4121,29.3871,29.3871,24200.0
2006-05-11 14:50:00,35.27,35.3,35.22,35.28,46800.0,29.3788,29.4038,29.3371,29.3871,46800.0
2006-05-11 14:55:00,35.27,35.33,35.27,35.31,12800.0,29.3788,29.4288,29.3788,29.4121,12800.0
2006-05-11 15:00:00,35.31,35.31,35.23,35.24,19000.0,29.4121,29.4121,29.3455,29.3538,19000.0
2006-05-11 15:05:00,35.26,35.26,35.23,35.26,21500.0,29.3705,29.3705,29.3455,29.3705,21500.0
2006-05-11 15:10:00,35.25,35.26,35.24,35.25,32000.0,29.3621,29.3705,29.3538,29.3621,32000.0
2006-05-11 15:15:00,35.25,35.29,35.19,35.2,28600.0,29.3621,29.3954,29.3121,29.3205,28600.0
2006-05-11 15:20:00,35.21,35.21,35.18,35.2,14300.0,29.3288,29.3288,29.3038,29.3205,14300.0
2006-05-11 15:25:00,35.19,35.19,35.14,35.15,24800.0,29.3121,29.3121,29.2705,29.2788,24800.0
2006-05-11 15:30:00,35.15,35.15,35.03,35.03,65500.0,29.2788,29.2788,29.1789,29.1789,65500.0
2006-05-11 15:35:00,35.04,35.17,35.03,35.11,44700.0,29.1872,29.2955,29.1789,29.2455,44700.0
2006-05-11 15:40:00,35.11,35.14,35.08,35.08,32100.0,29.2455,29.2705,29.2205,29.2205,32100.0
2006-05-11 15:45:00,35.09,35.09,35.06,35.07,32800.0,29.2288,29.2288,29.2039,29.2122,32800.0
2006-05-11 15:50:00,35.06,35.07,35.0,35.02,1273200.0,29.2039,29.2122,29.1539,29.1705,1273200.0
2006-05-11 15:55:00,35.02,35.03,34.97,34.99,94000.0,29.1705,29.1789,29.1289,29.1455,94000.0
2006-05-12 09:30:00,34.99,35.0,34.9,34.91,73400.0,29.1455,29.1539,29.0706,29.0789,73400.0
2006-05-12 09:35:00,34.91,35.02,34.82,35.02,113200.0,29.0789,29.1705,29.0039,29.1705,113200.0
2006-05-12 09:40:00,35.02,35.06,34.83,34.85,50800.0,29.1705,29.2039,29.0123,29.0289,50800.0
2006-05-12 09:45:00,34.84,34.86,34.79,34.83,32300.0,29.0206,29.0373,28.979,29.0123,32300.0
2006-05-12 09:50:00,34.83,34.88,34.75,34.75,33300.0,29.0123,29.0539,28.9456,28.9456,33300.0
2006-05-12 09:55:00,34.75,34.84,34.7,34.83,68100.0,28.9456,29.0206,28.904,29.0123,68100.0
2006-05-12 10:00:00,34.83,34.9,34.81,34.85,56000.0,29.0123,29.0706,28.9956,29.0289,56000.0
2006-05-12 10:05:00,34.85,34.85,34.73,34.75,62800.0,29.0289,29.0289,28.929,28.9456,62800.0
2006-05-12 10:10:00,34.75,34.78,34.73,34.75,62500.0,28.9456,28.9706,28.929,28.9456,62500.0
2006-05-12 10:15:00,34.75,34.75,34.56,34.56,53900.0,28.9456,28.9456,28.7874,28.7874,53900.0
2006-05-12 10:20:00,34.56,34.56,34.47,34.53,53300.0,28.7874,28.7874,28.7124,28.7624,53300.0
2006-05-12 10:25:00,34.53,34.56,34.41,34.56,61700.0,28.7624,28.7874,28.6624,28.7874,61700.0
2006-05-12 10:30:00,34.56,34.6,34.47,34.5,33200.0,28.7874,28.8207,28.7124,28.7374,33200.0
2006-05-12 10:35:00,34.5,34.52,34.46,34.49,24800.0,28.7374,28.7541,28.7041,28.7291,24800.0
2006-05-12 10:40:00,34.49,34.52,34.45,34.46,30400.0,28.7291,28.7541,28.6957,28.7041,30400.0
2006-05-12 10:45:00,34.46,34.46,34.42,34.44,1035000.0,28.7041,28.7041,28.6708,28.6874,1035000.0
2006-05-12 10:50:00,34.44,34.44,34.29,34.34,85600.0,28.6874,28.6874,28.5625,28.6041,85600.0
2006-05-12 10:55:00,34.32,34.35,34.27,34.35,45500.0,28.5875,28.6124,28.5458,28.6124,45500.0
2006-05-12 11:00:00,34.35,34.39,34.33,34.34,83600.0,28.6124,28.6458,28.5958,28.6041,83600.0
2006-05-12 11:05:00,34.34,34.35,34.28,34.34,28900.0,28.6041,28.6124,28.5541,28.6041,28900.0
2006-05-12 11:10:00,34.34,34.37,34.3,34.3,51500.0,28.6041,28.6291,28.5708,28.5708,51500.0
2006-05-12 11:15:00,34.3,34.31,34.25,34.27,44800.0,28.5708,28.5791,28.5292,28.5458,44800.0
2006-05-12 11:20:00,34.27,34.37,34.27,34.37,39500.0,28.5458,28.6291,28.5458,28.6291,39500.0
2006-05-12 11:25:00,34.38,34.41,34.36,34.4,48500.0,28.6374,28.6624,28.6208,28.6541,48500.0
2006-05-12 11:30:00,34.4,34.4,34.35,34.35,40000.0,28.6541,28.6541,28.6124,28.6124,40000.0
2006-05-12 11:35:00,34.36,34.38,34.31,34.34,15800.0,28.6208,28.6374,28.5791,28.6041,15800.0
2006-05-12 11:40:00,34.34,34.35,34.29,34.29,57400.0,28.6041,28.6124,28.5625,28.5625,57400.0
2006-05-12 11:45:00,34.29,34.36,34.28,34.33,35100.0,28.5625,28.6208,28.5541,28.5958,35100.0
2006-05-12 11:50:00,34.34,34.36,34.3,34.35,28400.0,28.6041,28.6208,28.5708,28.6124,28400.0
2006-05-12 11:55:00,34.35,34.38,34.35,34.36,14500.0,28.6124,28.6374,28.6124,28.6208,14500.0
2006-05-12 12:00:00,34.37,34.5,34.36,34.48,48200.0,28.6291,28.7374,28.6208,28.7207,48200.0
2006-05-12 12:05:00,34.48,34.49,34.45,34.49,22400.0,28.7207,28.7291,28.6957,28.7291,22400.0
2006-05-12 12:10:00,34.49,34.57,34.49,34.54,40400.0,28.7291,28.7957,28.7291,28.7707,40400.0
2006-05-12 12:15:00,34.55,34.58,34.54,34.55,22500.0,28.779,28.804,28.7707,28.779,22500.0
2006-05-12 12:20:00,34.54,34.55,34.51,34.51,15500.0,28.7707,28.779,28.7457,28.7457,15500.0
2006-05-12 12:25:00,34.5,34.5,34.42,34.43,11600.0,28.7374,28.7374,28.6708,28.6791,11600.0
2006-05-12 12:30:00,34.41,34.41,34.28,34.3,39500.0,28.6624,28.6624,28.5541,28.5708,39500.0
2006-05-12 12:35:00,34.29,34.32,34.28,34.29,20700.0,28.5625,28.5875,28.5541,28.5625,20700.0
2006-05-12 12:40:00,34.32,34.49,34.3,34.48,21200.0,28.5875,28.7291,28.5708,28.7207,21200.0
2006-05-12 12:45:00,34.48,34.49,34.43,34.46,23500.0,28.7207,28.7291,28.6791,28.7041,23500.0
2006-05-12 12:50:00,34.45,34.46,34.31,34.32,24000.0,28.6957,28.7041,28.5791,28.5875,24000.0
2006-05-12 12:55:00,34.32,34.38,34.3,34.36,17500.0,28.5875,28.6374,28.5708,28.6208,17500.0
2006-05-12 13:00:00,34.36,34.4,34.32,34.39,12900.0,28.6208,28.6541,28.5875,28.6458,12900.0
2006-05-12 13:05:00,34.39,34.41,34.35,34.35,15100.0,28.6458,28.6624,28.6124,28.6124,15100.0
2006-05-12 13:10:00,34.35,34.39,34.32,34.33,13900.0,28.6124,28.6458,28.5875,28.5958,13900.0
2006-05-12 13:15:00,34.3,34.4,34.3,34.38,18700.0,28.5708,28.6541,28.5708,28.6374,18700.0
2006-05-12 13:20:00,34.38,34.39,34.33,34.35,15300.0,28.6374,28.6458,28.5958,28.6124,15300.0
2006-05-12 13:25:00,34.37,34.41,34.3,34.33,18300.0,28.6291,28.6624,28.5708,28.5958,18300.0
2006-05-12 13:30:00,34.32,34.36,34.31,34.36,15500.0,28.5875,28.6208,28.5791,28.6208,15500.0
2006-05-12 13:35:00,34.36,34.36,34.3,34.3,12400.0,28.6208,28.6208,28.5708,28.5708,12400.0
2006-05-12 13:40:00,34.3,34.31,34.29,34.3,38100.0,28.5708,28.5791,28.5625,28.5708,38100.0
2006-05-12 13:45:00,34.3,34.34,34.27,34.28,27500.0,28.5708,28.6041,28.5458,28.5541,27500.0
2006-05-12 13:50:00,34.27,34.28,34.25,34.25,28200.0,28.5458,28.5541,28.5292,28.5292,28200.0
2006-05-12 13:55:00,34.25,34.26,34.18,34.2,41200.0,28.5292,28.5375,28.4708,28.4875,41200.0
2006-05-12 14:00:00,34.2,34.26,34.19,34.26,26000.0,28.4875,28.5375,28.4792,28.5375,26000.0
2006-05-12 14:05:00,34.26,34.36,34.26,34.31,26100.0,28.5375,28.6208,28.5375,28.5791,26100.0
2006-05-12 14:10:00,34.32,34.53,34.32,34.53,31100.0,28.5875,28.7624,28.5875,28.7624,31100.0
2006-05-12 14:15:00,34.53,34.55,34.46,34.47,23400.0,28.7624,28.779,28.7041,28.7124,23400.0
2006-05-12 14:20:00,34.47,34.47,34.38,34.41,24900.0,28.7124,28.7124,28.6374,28.6624,24900.0
2006-05-12 14:25:00,34.42,34.49,34.42,34.43,15400.0,28.6708,28.7291,28.6708,28.6791,15400.0
2006-05-12 14:30:00,34.44,34.44,34.36,34.42,24000.0,28.6874,28.6874,28.6208,28.6708,24000.0
2006-05-12 14:35:00,34.44,34.46,34.43,34.44,18000.0,28.6874,28.7041,28.6791,28.6874,18000.0
2006-05-12 14:40:00,34.44,34.46,34.4,34.42,14200.0,28.6874,28.7041,28.6541,28.6708,14200.0
2006-05-12 14:45:00,34.42,34.42,34.4,34.42,9600.0,28.6708,28.6708,28.6541,28.6708,9600.0
2006-05-12 14:50:00,34.41,34.41,34.28,34.29,21600.0,28.6624,28.6624,28.5541,28.5625,21600.0
2006-05-12 14:55:00,34.3,34.31,34.27,34.28,21400.0,28.5708,28.5791,28.5458,28.5541,21400.0
2006-05-12 15:00:00,34.27,34.34,34.26,34.34,23400.0,28.5458,28.6041,28.5375,28.6041,23400.0
2006-05-12 15:05:00,34.33,34.33,34.28,34.29,23600.0,28.5958,28.5958,28.5541,28.5625,23600.0
2006-05-12 15:10:00,34.29,34.32,34.28,34.3,33500.0,28.5625,28.5875,28.5541,28.5708,33500.0
2006-05-12 15:15:00,34.29,34.34,34.28,34.34,33100.0,28.5625,28.6041,28.5541,28.6041,33100.0
2006-05-12 15:20:00,34.34,34.45,34.29,34.45,62700.0,28.6041,28.6957,28.5625,28.6957,62700.0
2006-05-12 15:25:00,34.44,34.5,34.44,34.49,51500.0,28.6874,28.7374,28.6874,28.7291,51500.0
2006-05-12 15:30:00,34.46,34.56,34.46,34.47,33700.0,28.7041,28.7874,28.7041,28.7124,33700.0
2006-05-12 15:35:00,34.47,34.47,34.39,34.45,58900.0,28.7124,28.7124,28.6458,28.6957,58900.0
2006-05-12 15:40:00,34.46,34.48,34.4,34.42,52100.0,28.7041,28.7207,28.6541,28.6708,52100.0
2006-05-12 15:45:00,34.42,34.42,34.35,34.37,41400.0,28.6708,28.6708,28.6124,28.6291,41400.0
2006-05-12 15:50:00,34.37,34.38,34.33,34.34,58700.0,28.6291,28.6374,28.5958,28.6041,58700.0
2006-05-12 15:55:00,34.35,34.41,34.34,34.41,79000.0,28.6124,28.6624,28.6041,28.6624,79000.0
2006-05-15 09:30:00,34.12,34.25,34.07,34.1,51000.0,28.4209,28.5292,28.3792,28.4042,51000.0
2006-05-15 09:35:00,34.09,34.25,34.02,34.25,51300.0,28.3959,28.5292,28.3376,28.5292,51300.0
2006-05-15 09:40:00,34.25,34.58,34.21,34.5,61400.0,28.5292,28.804,28.4958,28.7374,61400.0
2006-05-15 09:45:00,34.49,34.49,34.14,34.15,32700.0,28.7291,28.7291,28.4375,28.4459,32700.0
2006-05-15 09:50:00,34.15,34.26,34.04,34.04,42000.0,28.4459,28.5375,28.3542,28.3542,42000.0
2006-05-15 09:55:00,34.05,34.05,33.9,33.98,65500.0,28.3626,28.3626,28.2376,28.3043,65500.0
2006-05-15 10:00:00,33.99,34.0,33.9,33.98,45600.0,28.3126,28.3209,28.2376,28.3043,45600.0
2006-05-15 10:05:00,33.99,34.04,33.87,33.9,48700.0,28.3126,28.3542,28.2126,28.2376,48700.0
2006-05-15 10:10:00,33.9,33.95,33.85,33.94,49800.0,28.2376,28.2793,28.196,28.2709,49800.0
2006-05-15 10:15:00,33.95,34.01,33.95,34.0,28200.0,28.2793,28.3292,28.2793,28.3209,28200.0
2006-05-15 10:20:00,33.98,33.99,33.78,33.8,60300.0,28.3043,28.3126,28.1377,28.1543,60300.0
2006-05-15 10:25:00,33.79,33.92,33.76,33.92,47200.0,28.146,28.2543,28.121,28.2543,47200.0
2006-05-15 10:30:00,33.94,33.95,33.81,33.93,35000.0,28.2709,28.2793,28.1626,28.2626,35000.0
2006-05-15 10:35:00,33.92,34.01,33.89,34.01,30400.0,28.2543,28.3292,28.2293,28.3292,30400.0
2006-05-15 10:40:00,33.99,34.02,33.91,33.95,33800.0,28.3126,28.3376,28.2459,28.2793,33800.0
2006-05-15 10:45:00,33.94,33.95,33.88,33.88,16300.0,28.2709,28.2793,28.221,28.221,16300.0
2006-05-15 10:50:00,33.88,33.92,33.85,33.92,22600.0,28.221,28.2543,28.196,28.2543,22600.0
2006-05-15 10:55:00,33.9,33.95,33.82,33.93,24700.0,28.2376,28.2793,28.171,28.2626,24700.0
2006-05-15 11:00:00,33.94,33.96,33.87,33.88,23500.0,28.2709,28.2876,28.2126,28.221,23500.0
2006-05-15 11:05:00,33.91,34.0,33.9,33.92,48700.0,28.2459,28.3209,28.2376,28.2543,48700.0
2006-05-15 11:10:00,33.9,34.02,33.9,34.02,20500.0,28.2376,28.3376,28.2376,28.3376,20500.0
2006-05-15 11:15:00,33.99,34.06,33.96,34.05,13600.0,28.3126,28.3709,28.2876,28.3626,13600.0
2006-05-15 11:20:00,34.07,34.07,33.92,33.93,27700.0,28.3792,28.3792,28.2543,28.2626,27700.0
2006-05-15 11:25:00,33.91,33.91,33.87,33.88,11400.0,28.2459,28.2459,28.2126,28.221,11400.0
2006-05-15 11:30:00,33.88,33.97,33.87,33.89,24500.0,28.221,28.2959,28.2126,28.2293,24500.0
2006-05-15 11:35:00,33.9,33.97,33.84,33.95,25900.0,28.2376,28.2959,28.1876,28.2793,25900.0
2006-05-15 11:40:00,33.98,34.14,33.96,34.1,39500.0,28.3043,28.4375,28.2876,28.4042,39500.0
2006-05-15 11:45:00,34.11,34.14,34.06,34.09,23500.0,28.4125,28.4375,28.3709,28.3959,23500.0
2006-05-15 11:50:00,34.09,34.1,34.05,34.07,22600.0,28.3959,28.4042,28.3626,28.3792,22600.0
2006-05-15 11:55:00,34.07,34.07,33.88,33.91,21700.0,28.3792,28.3792,28.221,28.2459,21700.0
2006-05-15 12:00:00,33.91,33.92,33.85,33.86,21000.0,28.2459,28.2543,28.196,28.2043,21000.0
2006-05-15 12:05:00,33.86,33.87,33.83,33.85,8900.0,28.2043,28.2126,28.1793,28.196,8900.0
2006-05-15 12:10:00,33.85,33.85,33.69,33.71,29600.0,28.196,28.196,28.0627,28.0793,29600.0
2006-05-15 12:15:00,33.72,33.73,33.62,33.64,29400.0,28.0877,28.096,28.0044,28.021,29400.0
2006-05-15 12:20:00,33.64,33.71,33.61,33.68,22700.0,28.021,28.0793,27.9961,28.0544,22700.0
2006-05-15 12:25:00,33.67,33.69,33.66,33.68,13100.0,28.046,28.0627,28.0377,28.0544,13100.0
2006-05-15 12:30:00,33.69,33.74,33.65,33.67,29600.0,28.0627,28.1043,28.0294,28.046,29600.0
2006-05-15 12:35:00,33.65,33.7,33.58,33.61,21900.0,28.0294,28.071,27.9711,27.9961,21900.0
2006-05-15 12:40:00,33.63,33.63,33.58,33.61,20300.0,28.0127,28.0127,27.9711,27.9961,20300.0
2006-05-15 12:45:00,33.61,33.64,33.58,33.6,13200.0,27.9961,28.021,27.9711,27.9877,13200.0
2006-05-15 12:50:00,33.61,33.61,33.53,33.55,20100.0,27.9961,27.9961,27.9294,27.9461,20100.0
2006-05-15 12:55:00,33.55,33.64,33.55,33.62,27300.0,27.9461,28.021,27.9461,28.0044,27300.0
2006-05-15 13:00:00,33.62,33.62,33.47,33.51,67200.0,28.0044,28.0044,27.8794,27.9128,67200.0
2006-05-15 13:05:00,33.51,33.54,33.47,33.47,19200.0,27.9128,27.9377,27.8794,27.8794,19200.0
2006-05-15 13:10:00,33.49,33.51,33.46,33.46,12300.0,27.8961,27.9128,27.8711,27.8711,12300.0
2006-05-15 13:15:00,33.46,33.47,33.32,33.33,36600.0,27.8711,27.8794,27.7545,27.7628,36600.0
2006-05-15 13:20:00,33.33,33.37,33.26,33.27,70100.0,27.7628,27.7961,27.7045,27.7128,70100.0
2006-05-15 13:25:00,33.27,33.31,33.24,33.26,42300.0,27.7128,27.7462,27.6879,27.7045,42300.0
2006-05-15 13:30:00,33.26,33.26,33.18,33.21,35300.0,27.7045,27.7045,27.6379,27.6629,35300.0
2006-05-15 13:35:00,33.21,33.26,33.16,33.17,38600.0,27.6629,27.7045,27.6212,27.6295,38600.0
2006-05-15 13:40:00,33.17,33.25,33.15,33.2,48700.0,27.6295,27.6962,27.6129,27.6545,48700.0
2006-05-15 13:45:00,33.22,33.23,33.13,33.15,34000.0,27.6712,27.6795,27.5962,27.6129,34000.0
2006-05-15 13:50:00,33.16,33.16,33.02,33.02,42200.0,27.6212,27.6212,27.5046,27.5046,42200.0
2006-05-15 13:55:00,33.02,33.06,33.0,33.06,51100.0,27.5046,27.5379,27.4879,27.5379,51100.0
2006-05-15 14:00:00,33.06,33.1,33.01,33.03,39000.0,27.5379,27.5712,27.4963,27.5129,39000.0
2006-05-15 14:05:00,33.03,33.05,33.01,33.02,56100.0,27.5129,27.5296,27.4963,27.5046,56100.0
2006-05-15 14:10:00,33.02,33.05,33.0,33.01,82300.0,27.5046,27.5296,27.4879,27.4963,82300.0
2006-05-15 14:15:00,33.01,33.03,32.91,32.96,92900.0,27.4963,27.5129,27.413,27.4546,92900.0
2006-05-15 14:20:00,32.96,33.03,32.95,33.02,34400.0,27.4546,27.5129,27.4463,27.5046,34400.0
2006-05-15 14:25:00,33.02,33.09,33.0,33.09,51500.0,27.5046,27.5629,27.4879,27.5629,51500.0
2006-05-15 14:30:00,33.08,33.15,33.03,33.14,61500.0,27.5546,27.6129,27.5129,27.6046,61500.0
2006-05-15 14:35:00,33.14,33.14,33.07,33.13,45100.0,27.6046,27.6046,27.5463,27.5962,45100.0
2006-05-15 14:40:00,33.13,33.15,33.04,33.1,35000.0,27.5962,27.6129,27.5213,27.5712,35000.0
2006-05-15 14:45:00,33.1,33.1,33.01,33.01,35100.0,27.5712,27.5712,27.4963,27.4963,35100.0
2006-05-15 14:50:00,33.01,33.07,32.99,33.05,42700.0,27.4963,27.5463,27.4796,27.5296,42700.0
2006-05-15 14:55:00,33.05,33.05,33.0,33.03,48100.0,27.5296,27.5296,27.4879,27.5129,48100.0
2006-05-15 15:00:00,33.03,33.1,33.0,33.09,66900.0,27.5129,27.5712,27.4879,27.5629,66900.0
2006-05-15 15:05:00,33.09,33.17,33.08,33.15,143200.0,27.5629,27.6295,27.5546,27.6129,143200.0
2006-05-15 15:10:00,33.14,33.2,33.06,33.2,147700.0,27.6046,27.6545,27.5379,27.6545,147700.0
2006-05-15 15:15:00,33.18,33.28,33.13,33.28,37800.0,27.6379,27.7212,27.5962,27.7212,37800.0
2006-05-15 15:20:00,33.29,33.38,33.26,33.3,59600.0,27.7295,27.8045,27.7045,27.7378,59600.0
2006-05-15 15:25:00,33.31,33.34,33.3,33.33,27200.0,27.7462,27.7712,27.7378,27.7628,27200.0
2006-05-15 15:30:00,33.33,33.33,33.26,33.31,48400.0,27.7628,27.7628,27.7045,27.7462,48400.0
2006-05-15 15:35:00,33.31,33.37,33.31,33.35,54200.0,27.7462,27.7961,27.7462,27.7795,54200.0
2006-05-15 15:40:00,33.35,33.39,33.33,33.36,52700.0,27.7795,27.8128,27.7628,27.7878,52700.0
2006-05-15 15:45:00,33.36,33.5,33.36,33.46,76500.0,27.7878,27.9044,27.7878,27.8711,76500.0
2006-05-15 15:50:00,33.47,33.49,33.46,33.48,60600.0,27.8794,27.8961,27.8711,27.8878,60600.0
2006-05-15 15:55:00,33.48,33.51,33.43,33.43,42600.0,27.8878,27.9128,27.8461,27.8461,42600.0
2006-05-16 09:30:00,33.35,33.44,33.35,33.44,48400.0,27.7795,27.8544,27.7795,27.8544,48400.0
2006-05-16 09:35:00,33.45,33.85,33.44,33.64,64300.0,27.8628,28.196,27.8544,28.021,64300.0
2006-05-16 09:40:00,33.61,33.61,33.48,33.5,44700.0,27.9961,27.9961,27.8878,27.9044,44700.0
2006-05-16 09:45:00,33.5,33.55,33.41,33.47,57100.0,27.9044,27.9461,27.8295,27.8794,57100.0
2006-05-16 09:50:00,33.47,33.61,33.45,33.52,52800.0,27.8794,27.9961,27.8628,27.9211,52800.0
2006-05-16 09:55:00,33.53,33.6,33.48,33.55,26500.0,27.9294,27.9877,27.8878,27.9461,26500.0
2006-05-16 10:00:00,33.56,33.57,33.4,33.5,34200.0,27.9544,27.9627,27.8211,27.9044,34200.0
2006-05-16 10:05:00,33.49,33.51,33.44,33.45,29200.0,27.8961,27.9128,27.8544,27.8628,29200.0
2006-05-16 10:10:00,33.45,33.49,33.27,33.27,42800.0,27.8628,27.8961,27.7128,27.7128,42800.0
2006-05-16 10:15:00,33.28,33.29,33.19,33.19,52700.0,27.7212,27.7295,27.6462,27.6462,52700.0
2006-05-16 10:20:00,33.2,33.2,33.13,33.14,52800.0,27.6545,27.6545,27.5962,27.6046,52800.0
2006-05-16 10:25:00,33.16,33.21,33.06,33.07,40500.0,27.6212,27.6629,27.5379,27.5463,40500.0
2006-05-16 10:30:00,33.07,33.09,33.02,33.03,34900.0,27.5463,27.5629,27.5046,27.5129,34900.0
2006-05-16 10:35:00,33.03,33.05,32.86,32.89,84600.0,27.5129,27.5296,27.3713,27.3963,84600.0
2006-05-16 10:40:00,32.85,32.88,32.8,32.83,43600.0,27.363,27.388,27.3213,27.3463,43600.0
2006-05-16 10:45:00,32.82,32.82,32.74,32.74,40500.0,27.338,27.338,27.2714,27.2714,40500.0
2006-05-16 10:50:00,32.74,32.74,32.53,32.62,61200.0,27.2714,27.2714,27.0964,27.1714,61200.0
2006-05-16 10:55:00,32.63,32.66,32.58,32.6,85300.0,27.1797,27.2047,27.1381,27.1548,85300.0
2006-05-16 11:00:00,32.6,32.72,32.59,32.69,83500.0,27.1548,27.2547,27.1464,27.2297,83500.0
2006-05-16 11:05:00,32.69,32.83,32.67,32.77,55500.0,27.2297,27.3463,27.2131,27.2964,55500.0
2006-05-16 11:10:00,32.76,32.79,32.73,32.77,19700.0,27.288,27.313,27.263,27.2964,19700.0
2006-05-16 11:15:00,32.76,32.78,32.69,32.7,50700.0,27.288,27.3047,27.2297,27.2381,50700.0
2006-05-16 11:20:00,32.69,32.69,32.6,32.6,30700.0,27.2297,27.2297,27.1548,27.1548,30700.0
2006-05-16 11:25:00,32.59,32.59,32.52,32.52,88900.0,27.1464,27.1464,27.0881,27.0881,88900.0
2006-05-16 11:30:00,32.52,32.52,32.39,32.4,90400.0,27.0881,27.0881,26.9798,26.9882,90400.0
2006-05-16 11:35:00,32.39,32.47,32.35,32.45,78200.0,26.9798,27.0465,26.9465,27.0298,78200.0
2006-05-16 11:40:00,32.45,32.46,32.34,32.4,36100.0,27.0298,27.0381,26.9382,26.9882,36100.0
2006-05-16 11:45:00,32.4,32.42,32.38,32.4,45500.0,26.9882,27.0048,26.9715,26.9882,45500.0
2006-05-16 11:50:00,32.4,32.42,32.32,32.35,66300.0,26.9882,27.0048,26.9215,26.9465,66300.0
2006-05-16 11:55:00,32.35,32.43,32.32,32.4,75500.0,26.9465,27.0132,26.9215,26.9882,75500.0
2006-05-16 12:00:00,32.4,32.46,32.36,32.41,166400.0,26.9882,27.0381,26.9548,26.9965,166400.0
2006-05-16 12:05:00,32.4,32.44,32.4,32.4,30000.0,26.9882,27.0215,26.9882,26.9882,30000.0
2006-05-16 12:10:00,32.39,32.42,32.36,32.41,67600.0,26.9798,27.0048,26.9548,26.9965,67600.0
2006-05-16 12:15:00,32.41,32.45,32.4,32.45,37200.0,26.9965,27.0298,26.9882,27.0298,37200.0
2006-05-16 12:20:00,32.45,32.48,32.42,32.47,36300.0,27.0298,27.0548,27.0048,27.0465,36300.0
2006-05-16 12:25:00,32.47,32.59,32.47,32.59,55000.0,27.0465,27.1464,27.0465,27.1464,55000.0
2006-05-16 12:30:00,32.6,32.63,32.6,32.62,40300.0,27.1548,27.1797,27.1548,27.1714,40300.0
2006-05-16 12:35:00,32.64,32.83,32.63,32.83,132400.0,27.1881,27.3463,27.1797,27.3463,132400.0
2006-05-16 12:40:00,32.84,32.9,32.78,32.8,61800.0,27.3547,27.4046,27.3047,27.3213,61800.0
2006-05-16 12:45:00,32.8,32.81,32.74,32.75,39700.0,27.3213,27.3297,27.2714,27.2797,39700.0
2006-05-16 12:50:00,32.76,32.8,32.75,32.77,17200.0,27.288,27.3213,27.2797,27.2964,17200.0
2006-05-16 12:55:00,32.78,32.96,32.77,32.96,26300.0,27.3047,27.4546,27.2964,27.4546,26300.0
2006-05-16 13:00:00,32.94,32.95,32.87,32.95,65400.0,27.438,27.4463,27.3797,27.4463,65400.0
2006-05-16 13:05:00,32.94,33.01,32.94,32.97,75100.0,27.438,27.4963,27.438,27.463,75100.0
2006-05-16 13:10:00,32.99,33.08,32.95,33.06,50800.0,27.4796,27.5546,27.4463,27.5379,50800.0
2006-05-16 13:15:00,33.07,33.09,32.91,32.91,74300.0,27.5463,27.5629,27.413,27.413,74300.0
2006-05-16 13:20:00,32.94,33.04,32.91,33.03,41000.0,27.438,27.5213,27.413,27.5129,41000.0
2006-05-16 13:25:00,33.04,33.1,33.01,33.09,14100.0,27.5213,27.5712,27.4963,27.5629,14100.0
2006-05-16 13:30:00,33.09,33.15,33.09,33.1,25500.0,27.5629,27.6129,27.5629,27.5712,25500.0
2006-05-16 13:35:00,33.12,33.13,33.01,33.03,41000.0,27.5879,27.5962,27.4963,27.5129,41000.0
2006-05-16 13:40:00,33.03,33.03,32.9,32.93,21500.0,27.5129,27.5129,27.4046,27.4296,21500.0
2006-05-16 13:45:00,32.92,32.95,32.77,32.78,44400.0,27.4213,27.4463,27.2964,27.3047,44400.0
2006-05-16 13:50:00,32.77,32.82,32.76,32.82,32200.0,27.2964,27.338,27.288,27.338,32200.0
2006-05-16 13:55:00,32.81,32.87,32.81,32.83,24700.0,27.3297,27.3797,27.3297,27.3463,24700.0
2006-05-16 14:00:00,32.83,32.84,32.76,32.8,42700.0,27.3463,27.3547,27.288,27.3213,42700.0
2006-05-16 14:05:00,32.81,32.85,32.8,32.84,61200.0,27.3297,27.363,27.3213,27.3547,61200.0
2006-05-16 14:10:00,32.85,32.85,32.75,32.78,27200.0,27.363,27.363,27.2797,27.3047,27200.0
2006-05-16 14:15:00,32.75,32.76,32.69,32.75,38200.0,27.2797,27.288,27.2297,27.2797,38200.0
2006-05-16 14:20:00,32.75,32.79,32.73,32.77,16700.0,27.2797,27.313,27.263,27.2964,16700.0
2006-05-16 14:25:00,32.79,32.79,32.71,32.73,31600.0,27.313,27.313,27.2464,27.263,31600.0
2006-05-16 14:30:00,32.74,32.76,32.7,32.72,40800.0,27.2714,27.288,27.2381,27.2547,40800.0
2006-05-16 14:35:00,32.72,32.72,32.63,32.64,33300.0,27.2547,27.2547,27.1797,27.1881,33300.0
2006-05-16 14:40:00,32.65,32.7,32.63,32.67,54300.0,27.1964,27.2381,27.1797,27.2131,54300.0
2006-05-16 14:45:00,32.67,32.76,32.66,32.76,56100.0,27.2131,27.288,27.2047,27.288,56100.0
2006-05-16 14:50:00,32.75,32.76,32.71,32.72,16200.0,27.2797,27.288,27.2464,27.2547,16200.0
2006-05-16 14:55:00,32.72,32.74,32.7,32.74,63000.0,27.2547,27.2714,27.2381,27.2714,63000.0
2006-05-16 15:00:00,32.74,32.81,32.74,32.78,51600.0,27.2714,27.3297,27.2714,27.3047,51600.0
2006-05-16 15:05:00,32.78,32.81,32.76,32.76,8400.0,27.3047,27.3297,27.288,27.288,8400.0
2006-05-16 15:10:00,32.76,32.76,32.72,32.74,17800.0,27.288,27.288,27.2547,27.2714,17800.0
2006-05-16 15:15:00,32.74,32.74,32.66,32.7,77400.0,27.2714,27.2714,27.2047,27.2381,77400.0
2006-05-16 15:20:00,32.69,32.69,32.64,32.66,57200.0,27.2297,27.2297,27.1881,27.2047,57200.0
2006-05-16 15:25:00,32.66,32.69,32.65,32.69,18800.0,27.2047,27.2297,27.1964,27.2297,18800.0
2006-05-16 15:30:00,32.69,32.69,32.67,32.69,29300.0,27.2297,27.2297,27.2131,27.2297,29300.0
2006-05-16 15:35:00,32.68,32.7,32.67,32.67,25200.0,27.2214,27.2381,27.2131,27.2131,25200.0
2006-05-16 15:40:00,32.68,32.7,32.67,32.7,59400.0,27.2214,27.2381,27.2131,27.2381,59400.0
2006-05-16 15:45:00,32.71,32.75,32.7,32.73,59600.0,27.2464,27.2797,27.2381,27.263,59600.0
2006-05-16 15:50:00,32.73,32.73,32.65,32.66,64200.0,27.263,27.263,27.1964,27.2047,64200.0
2006-05-16 15:55:00,32.66,32.71,32.65,32.7,58900.0,27.2047,27.2464,27.1964,27.2381,58900.0
2006-05-17 09:35:00,32.25,32.26,32.12,32.24,116600.0,26.8632,26.8715,26.7549,26.8549,116600.0
2006-05-17 09:40:00,32.24,32.31,32.2,32.27,98300.0,26.8549,26.9132,26.8216,26.8799,98300.0
2006-05-17 09:45:00,32.26,32.58,32.26,32.55,85800.0,26.8715,27.1381,26.8715,27.1131,85800.0
2006-05-17 09:50:00,32.56,33.01,32.54,32.9,145000.0,27.1214,27.4963,27.1048,27.4046,145000.0
2006-05-17 09:55:00,32.9,32.96,32.62,32.7,85200.0,27.4046,27.4546,27.1714,27.2381,85200.0
2006-05-17 10:00:00,32.74,32.81,32.66,32.75,54500.0,27.2714,27.3297,27.2047,27.2797,54500.0
2006-05-17 10:05:00,32.76,32.84,32.63,32.64,90600.0,27.288,27.3547,27.1797,27.1881,90600.0
2006-05-17 10:10:00,32.64,32.7,32.61,32.62,63200.0,27.1881,27.2381,27.1631,27.1714,63200.0
2006-05-17 10:15:00,32.6,32.64,32.55,32.62,32100.0,27.1548,27.1881,27.1131,27.1714,32100.0
2006-05-17 10:20:00,32.62,32.66,32.56,32.6,39700.0,27.1714,27.2047,27.1214,27.1548,39700.0
2006-05-17 10:25:00,32.61,32.65,32.53,32.58,63900.0,27.1631,27.1964,27.0964,27.1381,63900.0
2006-05-17 10:30:00,32.57,32.59,32.49,32.51,58300.0,27.1298,27.1464,27.0631,27.0798,58300.0
2006-05-17 10:35:00,32.51,32.51,32.38,32.39,60600.0,27.0798,27.0798,26.9715,26.9798,60600.0
2006-05-17 10:40:00,32.38,32.39,32.3,32.39,47500.0,26.9715,26.9798,26.9049,26.9798,47500.0
2006-05-17 10:45:00,32.39,32.4,32.31,32.39,18000.0,26.9798,26.9882,26.9132,26.9798,18000.0
2006-05-17 10:50:00,32.38,32.41,32.28,32.29,24100.0,26.9715,26.9965,26.8882,26.8965,24100.0
2006-05-17 10:55:00,32.29,32.29,32.16,32.21,51800.0,26.8965,26.8965,26.7882,26.8299,51800.0
2006-05-17 11:00:00,32.18,32.2,32.08,32.1,47700.0,26.8049,26.8216,26.7216,26.7383,47700.0
2006-05-17 11:05:00,32.1,32.14,32.04,32.07,53600.0,26.7383,26.7716,26.6883,26.7133,53600.0
2006-05-17 11:10:00,32.07,32.07,31.97,31.99,55100.0,26.7133,26.7133,26.63,26.6466,55100.0
2006-05-17 11:15:00,31.97,32.0,31.93,31.99,82800.0,26.63,26.655,26.5967,26.6466,82800.0
2006-05-17 11:20:00,31.99,32.07,31.99,32.04,44000.0,26.6466,26.7133,26.6466,26.6883,44000.0
2006-05-17 11:25:00,32.0,32.06,31.87,31.89,37100.0,26.655,26.705,26.5467,26.5633,37100.0
2006-05-17 11:30:00,31.89,31.99,31.75,31.98,168900.0,26.5633,26.6466,26.4467,26.6383,168900.0
2006-05-17 11:35:00,31.97,32.05,31.97,32.02,78900.0,26.63,26.6966,26.63,26.6716,78900.0
2006-05-17 11:40:00,32.02,32.06,32.0,32.06,45100.0,26.6716,26.705,26.655,26.705,45100.0
2006-05-17 11:45:00,32.06,32.08,32.0,32.01,23200.0,26.705,26.7216,26.655,26.6633,23200.0
2006-05-17 11:50:00,32.02,32.09,32.01,32.03,18700.0,26.6716,26.7299,26.6633,26.68,18700.0
2006-05-17 11:55:00,32.03,32.12,32.02,32.12,18900.0,26.68,26.7549,26.6716,26.7549,18900.0
2006-05-17 12:00:00,32.12,32.19,32.11,32.19,19200.0,26.7549,26.8132,26.7466,26.8132,19200.0
2006-05-17 12:05:00,32.19,32.25,32.18,32.25,16000.0,26.8132,26.8632,26.8049,26.8632,16000.0
2006-05-17 12:10:00,32.26,32.39,32.26,32.37,18800.0,26.8715,26.9798,26.8715,26.9632,18800.0
2006-05-17 12:15:00,32.37,32.38,32.32,32.35,39000.0,26.9632,26.9715,26.9215,26.9465,39000.0
2006-05-17 12:20:00,32.36,32.46,32.36,32.42,39100.0,26.9548,27.0381,26.9548,27.0048,39100.0
2006-05-17 12:25:00,32.42,32.43,32.33,32.36,47000.0,27.0048,27.0132,26.9299,26.9548,47000.0
2006-05-17 12:30:00,32.37,32.4,32.37,32.4,170500.0,26.9632,26.9882,26.9632,26.9882,170500.0
2006-05-17 12:35:00,32.4,32.5,32.4,32.5,22900.0,26.9882,27.0715,26.9882,27.0715,22900.0
2006-05-17 12:40:00,32.5,32.5,32.43,32.47,53400.0,27.0715,27.0715,27.0132,27.0465,53400.0
2006-05-17 12:45:00,32.46,32.49,32.43,32.46,32700.0,27.0381,27.0631,27.0132,27.0381,32700.0
2006-05-17 12:50:00,32.45,32.47,32.39,32.45,71900.0,27.0298,27.0465,26.9798,27.0298,71900.0
2006-05-17 12:55:00,32.45,32.52,32.43,32.5,59700.0,27.0298,27.0881,27.0132,27.0715,59700.0
2006-05-17 13:00:00,32.51,32.61,32.51,32.56,41200.0,27.0798,27.1631,27.0798,27.1214,41200.0
2006-05-17 13:05:00,32.56,32.56,32.52,32.54,26800.0,27.1214,27.1214,27.0881,27.1048,26800.0
2006-05-17 13:10:00,32.55,32.55,32.5,32.51,23400.0,27.1131,27.1131,27.0715,27.0798,23400.0
2006-05-17 13:15:00,32.51,32.53,32.46,32.5,26200.0,27.0798,27.0964,27.0381,27.0715,26200.0
2006-05-17 13:20:00,32.51,32.51,32.47,32.49,42900.0,27.0798,27.0798,27.0465,27.0631,42900.0
2006-05-17 13:25:00,32.49,32.51,32.45,32.51,38000.0,27.0631,27.0798,27.0298,27.0798,38000.0
2006-05-17 13:30:00,32.51,32.51,32.45,32.49,26400.0,27.0798,27.0798,27.0298,27.0631,26400.0
2006-05-17 13:35:00,32.49,32.52,32.43,32.45,22500.0,27.0631,27.0881,27.0132,27.0298,22500.0
2006-05-17 13:40:00,32.45,32.46,32.36,32.37,40400.0,27.0298,27.0381,26.9548,26.9632,40400.0
2006-05-17 13:45:00,32.36,32.45,32.36,32.44,42000.0,26.9548,27.0298,26.9548,27.0215,42000.0
2006-05-17 13:50:00,32.44,32.53,32.44,32.49,24000.0,27.0215,27.0964,27.0215,27.0631,24000.0
2006-05-17 13:55:00,32.49,32.54,32.49,32.54,12600.0,27.0631,27.1048,27.0631,27.1048,12600.0
2006-05-17 14:00:00,32.53,32.55,32.49,32.55,259600.0,27.0964,27.1131,27.0631,27.1131,259600.0
2006-05-17 14:05:00,32.55,32.58,32.48,32.49,21500.0,27.1131,27.1381,27.0548,27.0631,21500.0
2006-05-17 14:10:00,32.49,32.49,32.46,32.49,22600.0,27.0631,27.0631,27.0381,27.0631,22600.0
2006-05-17 14:15:00,32.49,32.49,32.43,32.44,43700.0,27.0631,27.0631,27.0132,27.0215,43700.0
2006-05-17 14:20:00,32.45,32.52,32.45,32.52,28400.0,27.0298,27.0881,27.0298,27.0881,28400.0
2006-05-17 14:25:00,32.52,32.53,32.48,32.48,27500.0,27.0881,27.0964,27.0548,27.0548,27500.0
2006-05-17 14:30:00,32.49,32.51,32.46,32.5,12200.0,27.0631,27.0798,27.0381,27.0715,12200.0
2006-05-17 14:35:00,32.49,32.5,32.42,32.45,41400.0,27.0631,27.0715,27.0048,27.0298,41400.0
2006-05-17 14:40:00,32.45,32.45,32.39,32.42,38500.0,27.0298,27.0298,26.9798,27.0048,38500.0
2006-05-17 14:45:00,32.42,32.44,32.4,32.4,37300.0,27.0048,27.0215,26.9882,26.9882,37300.0
2006-05-17 14:50:00,32.4,32.41,32.38,32.4,52300.0,26.9882,26.9965,26.9715,26.9882,52300.0
2006-05-17 14:55:00,32.4,32.45,32.39,32.4,45900.0,26.9882,27.0298,26.9798,26.9882,45900.0
2006-05-17 15:00:00,32.39,32.4,32.39,32.4,28000.0,26.9798,26.9882,26.9798,26.9882,28000.0
2006-05-17 15:05:00,32.4,32.52,32.39,32.49,34800.0,26.9882,27.0881,26.9798,27.0631,34800.0
2006-05-17 15:10:00,32.5,32.51,32.42,32.47,42200.0,27.0715,27.0798,27.0048,27.0465,42200.0
2006-05-17 15:15:00,32.46,32.5,32.46,32.47,19000.0,27.0381,27.0715,27.0381,27.0465,19000.0
2006-05-17 15:20:00,32.46,32.47,32.4,32.46,54300.0,27.0381,27.0465,26.9882,27.0381,54300.0
2006-05-17 15:25:00,32.45,32.52,32.43,32.52,52400.0,27.0298,27.0881,27.0132,27.0881,52400.0
2006-05-17 15:30:00,32.52,32.53,32.45,32.51,35900.0,27.0881,27.0964,27.0298,27.0798,35900.0
2006-05-17 15:35:00,32.51,32.61,32.5,32.61,76900.0,27.0798,27.1631,27.0715,27.1631,76900.0
2006-05-17 15:40:00,32.61,32.7,32.6,32.7,86400.0,27.1631,27.2381,27.1548,27.2381,86400.0
2006-05-17 15:45:00,32.7,32.71,32.58,32.61,91300.0,27.2381,27.2464,27.1381,27.1631,91300.0
2006-05-17 15:50:00,32.6,32.61,32.5,32.51,50900.0,27.1548,27.1631,27.0715,27.0798,50900.0
2006-05-17 15:55:00,32.51,32.51,32.42,32.43,71300.0,27.0798,27.0798,27.0048,27.0132,71300.0
2006-05-18 09:30:00,32.59,33.03,32.59,33.03,82600.0,27.1464,27.5129,27.1464,27.5129,82600.0
2006-05-18 09:35:00,33.03,33.07,32.67,32.78,60900.0,27.5129,27.5463,27.2131,27.3047,60900.0
2006-05-18 09:40:00,32.78,32.98,32.78,32.92,64100.0,27.3047,27.4713,27.3047,27.4213,64100.0
2006-05-18 09:45:00,32.92,33.05,32.9,32.98,62500.0,27.4213,27.5296,27.4046,27.4713,62500.0
2006-05-18 09:50:00,32.98,32.98,32.89,32.89,55000.0,27.4713,27.4713,27.3963,27.3963,55000.0
2006-05-18 09:55:00,32.89,32.9,32.77,32.87,38500.0,27.3963,27.4046,27.2964,27.3797,38500.0
2006-05-18 10:00:00,32.86,32.9,32.71,32.77,73800.0,27.3713,27.4046,27.2464,27.2964,73800.0
2006-05-18 10:05:00,32.78,32.85,32.72,32.73,47700.0,27.3047,27.363,27.2547,27.263,47700.0
2006-05-18 10:10:00,32.77,32.78,32.68,32.69,43700.0,27.2964,27.3047,27.2214,27.2297,43700.0
2006-05-18 10:15:00,32.69,32.82,32.66,32.74,57300.0,27.2297,27.338,27.2047,27.2714,57300.0
2006-05-18 10:20:00,32.73,32.86,32.72,32.86,36800.0,27.263,27.3713,27.2547,27.3713,36800.0
2006-05-18 10:25:00,32.86,32.92,32.84,32.88,27800.0,27.3713,27.4213,27.3547,27.388,27800.0
2006-05-18 10:30:00,32.87,32.9,32.86,32.87,39300.0,27.3797,27.4046,27.3713,27.3797,39300.0
2006-05-18 10:35:00,32.87,32.87,32.83,32.85,36200.0,27.3797,27.3797,27.3463,27.363,36200.0
2006-05-18 10:40:00,32.85,32.86,32.82,32.83,26400.0,27.363,27.3713,27.338,27.3463,26400.0
2006-05-18 10:45:00,32.83,32.83,32.81,32.83,18900.0,27.3463,27.3463,27.3297,27.3463,18900.0
2006-05-18 10:50:00,32.82,32.83,32.81,32.82,23600.0,27.338,27.3463,27.3297,27.338,23600.0
2006-05-18 10:55:00,32.82,32.83,32.81,32.83,25800.0,27.338,27.3463,27.3297,27.3463,25800.0
2006-05-18 11:00:00,32.84,32.85,32.82,32.82,16400.0,27.3547,27.363,27.338,27.338,16400.0
2006-05-18 11:05:00,32.83,32.83,32.79,32.83,71800.0,27.3463,27.3463,27.313,27.3463,71800.0
2006-05-18 11:10:00,32.82,32.83,32.72,32.72,154100.0,27.338,27.3463,27.2547,27.2547,154100.0
2006-05-18 11:15:00,32.74,32.82,32.73,32.81,33900.0,27.2714,27.338,27.263,27.3297,33900.0
2006-05-18 11:20:00,32.8,32.83,32.8,32.83,44700.0,27.3213,27.3463,27.3213,27.3463,44700.0
2006-05-18 11:25:00,32.83,32.93,32.82,32.91,26800.0,27.3463,27.4296,27.338,27.413,26800.0
2006-05-18 11:30:00,32.93,33.0,32.93,32.98,15500.0,27.4296,27.4879,27.4296,27.4713,15500.0
2006-05-18 11:35:00,32.97,33.0,32.96,33.0,22500.0,27.463,27.4879,27.4546,27.4879,22500.0
2006-05-18 11:40:00,32.99,33.04,32.99,33.01,25400.0,27.4796,27.5213,27.4796,27.4963,25400.0
2006-05-18 11:45:00,33.02,33.03,32.99,33.03,14100.0,27.5046,27.5129,27.4796,27.5129,14100.0
2006-05-18 11:50:00,33.03,33.03,32.94,32.95,38100.0,27.5129,27.5129,27.438,27.4463,38100.0
2006-05-18 11:55:00,32.96,32.98,32.9,32.9,67400.0,27.4546,27.4713,27.4046,27.4046,67400.0
2006-05-18 12:00:00,32.93,32.98,32.87,32.98,54300.0,27.4296,27.4713,27.3797,27.4713,54300.0
2006-05-18 12:05:00,32.96,33.14,32.91,33.14,43200.0,27.4546,27.6046,27.413,27.6046,43200.0
2006-05-18 12:10:00,33.15,33.35,33.14,33.34,111000.0,27.6129,27.7795,27.6046,27.7712,111000.0
2006-05-18 12:15:00,33.35,33.36,33.19,33.19,71700.0,27.7795,27.7878,27.6462,27.6462,71700.0
2006-05-18 12:20:00,33.19,33.29,33.16,33.25,51500.0,27.6462,27.7295,27.6212,27.6962,51500.0
2006-05-18 12:25:00,33.26,33.53,33.26,33.48,151600.0,27.7045,27.9294,27.7045,27.8878,151600.0
2006-05-18 12:30:00,33.47,33.55,33.46,33.52,152900.0,27.8794,27.9461,27.8711,27.9211,152900.0
2006-05-18 12:35:00,33.51,33.67,33.51,33.66,59300.0,27.9128,28.046,27.9128,28.0377,59300.0
2006-05-18 12:40:00,33.66,33.7,33.59,33.65,61700.0,28.0377,28.071,27.9794,28.0294,61700.0
2006-05-18 12:45:00,33.66,33.78,33.65,33.76,72000.0,28.0377,28.1377,28.0294,28.121,72000.0
2006-05-18 12:50:00,33.76,33.82,33.76,33.8,46400.0,28.121,28.171,28.121,28.1543,46400.0
2006-05-18 12:55:00,33.8,33.89,33.79,33.8,45400.0,28.1543,28.2293,28.146,28.1543,45400.0
2006-05-18 13:00:00,33.8,33.8,33.72,33.76,35100.0,28.1543,28.1543,28.0877,28.121,35100.0
2006-05-18 13:05:00,33.77,33.79,33.72,33.74,137400.0,28.1293,28.146,28.0877,28.1043,137400.0
2006-05-18 13:10:00,33.74,33.84,33.72,33.81,26900.0,28.1043,28.1876,28.0877,28.1626,26900.0
2006-05-18 13:15:00,33.81,33.85,33.79,33.81,25300.0,28.1626,28.196,28.146,28.1626,25300.0
2006-05-18 13:20:00,33.81,33.81,33.77,33.81,21500.0,28.1626,28.1626,28.1293,28.1626,21500.0
2006-05-18 13:25:00,33.81,33.86,33.8,33.84,16400.0,28.1626,28.2043,28.1543,28.1876,16400.0
2006-05-18 13:30:00,33.84,33.85,33.81,33.82,22000.0,28.1876,28.196,28.1626,28.171,22000.0
2006-05-18 13:35:00,33.81,33.87,33.81,33.86,15300.0,28.1626,28.2126,28.1626,28.2043,15300.0
2006-05-18 13:40:00,33.86,33.88,33.81,33.87,24600.0,28.2043,28.221,28.1626,28.2126,24600.0
2006-05-18 13:45:00,33.87,33.92,33.87,33.92,34200.0,28.2126,28.2543,28.2126,28.2543,34200.0
2006-05-18 13:50:00,33.92,33.92,33.89,33.91,30900.0,28.2543,28.2543,28.2293,28.2459,30900.0
2006-05-18 13:55:00,33.9,33.93,33.9,33.93,47800.0,28.2376,28.2626,28.2376,28.2626,47800.0
2006-05-18 14:00:00,33.93,33.93,33.85,33.87,39000.0,28.2626,28.2626,28.196,28.2126,39000.0
2006-05-18 14:05:00,33.86,33.91,33.86,33.87,97800.0,28.2043,28.2459,28.2043,28.2126,97800.0
2006-05-18 14:10:00,33.86,33.88,33.79,33.79,41600.0,28.2043,28.221,28.146,28.146,41600.0
2006-05-18 14:15:00,33.8,33.83,33.75,33.83,51500.0,28.1543,28.1793,28.1127,28.1793,51500.0
2006-05-18 14:20:00,33.83,33.86,33.81,33.84,29700.0,28.1793,28.2043,28.1626,28.1876,29700.0
2006-05-18 14:25:00,33.84,33.85,33.8,33.81,28600.0,28.1876,28.196,28.1543,28.1626,28600.0
2006-05-18 14:30:00,33.8,33.83,33.79,33.82,40900.0,28.1543,28.1793,28.146,28.171,40900.0
2006-05-18 14:35:00,33.81,33.85,33.8,33.84,47800.0,28.1626,28.196,28.1543,28.1876,47800.0
2006-05-18 14:40:00,33.83,33.85,33.79,33.79,209100.0,28.1793,28.196,28.146,28.146,209100.0
2006-05-18 14:45:00,33.79,33.8,33.77,33.79,103100.0,28.146,28.1543,28.1293,28.146,103100.0
2006-05-18 14:50:00,33.8,33.8,33.74,33.74,67600.0,28.1543,28.1543,28.1043,28.1043,67600.0
2006-05-18 14:55:00,33.75,33.75,33.66,33.66,71900.0,28.1127,28.1127,28.0377,28.0377,71900.0
2006-05-18 15:00:00,33.66,33.66,33.53,33.53,48700.0,28.0377,28.0377,27.9294,27.9294,48700.0
2006-05-18 15:05:00,33.53,33.53,33.35,33.39,75400.0,27.9294,27.9294,27.7795,27.8128,75400.0
2006-05-18 15:10:00,33.39,33.4,33.3,33.3,36900.0,27.8128,27.8211,27.7378,27.7378,36900.0
2006-05-18 15:15:00,33.3,33.3,33.22,33.22,42200.0,27.7378,27.7378,27.6712,27.6712,42200.0
2006-05-18 15:20:00,33.22,33.25,33.11,33.12,211800.0,27.6712,27.6962,27.5796,27.5879,211800.0
2006-05-18 15:25:00,33.11,33.11,32.99,33.04,62500.0,27.5796,27.5796,27.4796,27.5213,62500.0
2006-05-18 15:30:00,33.04,33.18,33.04,33.18,65700.0,27.5213,27.6379,27.5213,27.6379,65700.0
2006-05-18 15:35:00,33.19,33.19,33.07,33.07,42000.0,27.6462,27.6462,27.5463,27.5463,42000.0
2006-05-18 15:40:00,33.07,33.08,32.96,32.97,58000.0,27.5463,27.5546,27.4546,27.463,58000.0
2006-05-18 15:45:00,32.96,33.05,32.96,33.02,79100.0,27.4546,27.5296,27.4546,27.5046,79100.0
2006-05-18 15:50:00,33.02,33.08,32.97,32.97,127500.0,27.5046,27.5546,27.463,27.463,127500.0
2006-05-18 15:55:00,32.97,33.0,32.89,32.99,149900.0,27.463,27.4879,27.3963,27.4796,149900.0
2006-05-19 09:30:00,33.0,33.06,32.75,32.99,158100.0,27.4879,27.5379,27.2797,27.4796,158100.0
2006-05-19 09:35:00,32.99,33.02,32.93,32.96,357300.0,27.4796,27.5046,27.4296,27.4546,357300.0
2006-05-19 09:40:00,32.98,33.16,32.96,32.97,41900.0,27.4713,27.6212,27.4546,27.463,41900.0
2006-05-19 09:45:00,32.97,33.12,32.96,33.05,40800.0,27.463,27.5879,27.4546,27.5296,40800.0
2006-05-19 09:50:00,33.05,33.06,32.99,33.02,40000.0,27.5296,27.5379,27.4796,27.5046,40000.0
2006-05-19 09:55:00,33.01,33.06,32.98,33.06,55900.0,27.4963,27.5379,27.4713,27.5379,55900.0
2006-05-19 10:00:00,33.04,33.06,32.85,32.85,32700.0,27.5213,27.5379,27.363,27.363,32700.0
2006-05-19 10:05:00,32.86,32.91,32.78,32.83,39800.0,27.3713,27.413,27.3047,27.3463,39800.0
2006-05-19 10:10:00,32.83,32.86,32.74,32.74,42700.0,27.3463,27.3713,27.2714,27.2714,42700.0
2006-05-19 10:15:00,32.74,32.74,32.62,32.62,49100.0,27.2714,27.2714,27.1714,27.1714,49100.0
2006-05-19 10:20:00,32.62,32.65,32.59,32.64,86300.0,27.1714,27.1964,27.1464,27.1881,86300.0
2006-05-19 10:25:00,32.65,32.7,32.6,32.62,85200.0,27.1964,27.2381,27.1548,27.1714,85200.0
2006-05-19 10:30:00,32.63,32.83,32.63,32.71,59700.0,27.1797,27.3463,27.1797,27.2464,59700.0
2006-05-19 10:35:00,32.71,32.75,32.68,32.7,41100.0,27.2464,27.2797,27.2214,27.2381,41100.0
2006-05-19 10:40:00,32.7,32.71,32.63,32.65,58600.0,27.2381,27.2464,27.1797,27.1964,58600.0
2006-05-19 10:45:00,32.66,32.89,32.66,32.85,65200.0,27.2047,27.3963,27.2047,27.363,65200.0
2006-05-19 10:50:00,32.87,32.87,32.71,32.77,27800.0,27.3797,27.3797,27.2464,27.2964,27800.0
2006-05-19 10:55:00,32.73,32.73,32.65,32.71,40200.0,27.263,27.263,27.1964,27.2464,40200.0
2006-05-19 11:00:00,32.71,32.77,32.69,32.7,46100.0,27.2464,27.2964,27.2297,27.2381,46100.0
2006-05-19 11:05:00,32.7,32.75,32.69,32.7,69400.0,27.2381,27.2797,27.2297,27.2381,69400.0
2006-05-19 11:10:00,32.7,32.7,32.53,32.61,90700.0,27.2381,27.2381,27.0964,27.1631,90700.0
2006-05-19 11:15:00,32.61,32.75,32.54,32.65,64300.0,27.1631,27.2797,27.1048,27.1964,64300.0
2006-05-19 11:20:00,32.66,32.76,32.63,32.68,50000.0,27.2047,27.288,27.1797,27.2214,50000.0
2006-05-19 11:25:00,32.69,32.77,32.65,32.69,36400.0,27.2297,27.2964,27.1964,27.2297,36400.0
2006-05-19 11:30:00,32.69,32.71,32.64,32.67,13300.0,27.2297,27.2464,27.1881,27.2131,13300.0
2006-05-19 11:35:00,32.66,32.67,32.61,32.65,34600.0,27.2047,27.2131,27.1631,27.1964,34600.0
2006-05-19 11:40:00,32.64,32.64,32.6,32.61,15400.0,27.1881,27.1881,27.1548,27.1631,15400.0
2006-05-19 11:45:00,32.61,32.67,32.6,32.62,120700.0,27.1631,27.2131,27.1548,27.1714,120700.0
2006-05-19 11:50:00,32.62,32.64,32.56,32.62,32600.0,27.1714,27.1881,27.1214,27.1714,32600.0
2006-05-19 11:55:00,32.62,32.62,32.57,32.62,16200.0,27.1714,27.1714,27.1298,27.1714,16200.0
2006-05-19 12:00:00,32.63,32.65,32.56,32.59,27500.0,27.1797,27.1964,27.1214,27.1464,27500.0
2006-05-19 12:05:00,32.61,32.67,32.58,32.67,30100.0,27.1631,27.2131,27.1381,27.2131,30100.0
2006-05-19 12:10:00,32.69,32.79,32.67,32.75,24100.0,27.2297,27.313,27.2131,27.2797,24100.0
2006-05-19 12:15:00,32.75,32.76,32.69,32.74,16300.0,27.2797,27.288,27.2297,27.2714,16300.0
2006-05-19 12:20:00,32.74,32.77,32.71,32.73,8700.0,27.2714,27.2964,27.2464,27.263,8700.0
2006-05-19 12:25:00,32.73,32.78,32.72,32.76,5100.0,27.263,27.3047,27.2547,27.288,5100.0
2006-05-19 12:30:00,32.76,32.9,32.76,32.9,14500.0,27.288,27.4046,27.288,27.4046,14500.0
2006-05-19 12:35:00,32.9,33.02,32.9,33.02,30700.0,27.4046,27.5046,27.4046,27.5046,30700.0
2006-05-19 12:40:00,33.02,33.22,33.01,33.18,24100.0,27.5046,27.6712,27.4963,27.6379,24100.0
2006-05-19 12:45:00,33.18,33.21,33.13,33.15,21800.0,27.6379,27.6629,27.5962,27.6129,21800.0
2006-05-19 12:50:00,33.13,33.24,33.13,33.22,18600.0,27.5962,27.6879,27.5962,27.6712,18600.0
2006-05-19 12:55:00,33.22,33.23,33.12,33.13,20500.0,27.6712,27.6795,27.5879,27.5962,20500.0
2006-05-19 13:00:00,33.11,33.12,33.03,33.1,18000.0,27.5796,27.5879,27.5129,27.5712,18000.0
2006-05-19 13:05:00,33.12,33.15,33.06,33.07,15700.0,27.5879,27.6129,27.5379,27.5463,15700.0
2006-05-19 13:10:00,33.07,33.09,32.97,33.0,9900.0,27.5463,27.5629,27.463,27.4879,9900.0
2006-05-19 13:15:00,33.0,33.06,32.98,33.05,20300.0,27.4879,27.5379,27.4713,27.5296,20300.0
2006-05-19 13:20:00,33.05,33.11,33.02,33.11,18300.0,27.5296,27.5796,27.5046,27.5796,18300.0
2006-05-19 13:25:00,33.12,33.16,33.1,33.11,32400.0,27.5879,27.6212,27.5712,27.5796,32400.0
2006-05-19 13:30:00,33.11,33.11,33.02,33.02,30400.0,27.5796,27.5796,27.5046,27.5046,30400.0
2006-05-19 13:35:00,33.02,33.05,32.97,32.97,11800.0,27.5046,27.5296,27.463,27.463,11800.0
2006-05-19 13:40:00,32.97,33.02,32.96,33.02,16800.0,27.463,27.5046,27.4546,27.5046,16800.0
2006-05-19 13:45:00,33.01,33.1,33.01,33.03,22200.0,27.4963,27.5712,27.4963,27.5129,22200.0
2006-05-19 13:50:00,33.03,33.09,32.95,32.97,18700.0,27.5129,27.5629,27.4463,27.463,18700.0
2006-05-19 13:55:00,32.95,32.96,32.89,32.9,37800.0,27.4463,27.4546,27.3963,27.4046,37800.0
2006-05-19 14:00:00,32.9,32.92,32.86,32.88,17300.0,27.4046,27.4213,27.3713,27.388,17300.0
2006-05-19 14:05:00,32.89,32.97,32.89,32.97,15300.0,27.3963,27.463,27.3963,27.463,15300.0
2006-05-19 14:10:00,32.98,33.04,32.98,33.04,9700.0,27.4713,27.5213,27.4713,27.5213,9700.0
2006-05-19 14:15:00,33.04,33.04,32.96,32.96,15900.0,27.5213,27.5213,27.4546,27.4546,15900.0
2006-05-19 14:20:00,32.96,32.99,32.96,32.98,4700.0,27.4546,27.4796,27.4546,27.4713,4700.0
2006-05-19 14:25:00,32.98,33.04,32.98,33.04,9300.0,27.4713,27.5213,27.4713,27.5213,9300.0
2006-05-19 14:30:00,33.04,33.06,32.89,32.89,16300.0,27.5213,27.5379,27.3963,27.3963,16300.0
2006-05-19 14:35:00,32.88,32.91,32.82,32.82,10400.0,27.388,27.413,27.338,27.338,10400.0
2006-05-19 14:40:00,32.83,32.88,32.8,32.87,17700.0,27.3463,27.388,27.3213,27.3797,17700.0
2006-05-19 14:45:00,32.87,32.87,32.8,32.84,12000.0,27.3797,27.3797,27.3213,27.3547,12000.0
2006-05-19 14:50:00,32.83,32.84,32.71,32.76,20200.0,27.3463,27.3547,27.2464,27.288,20200.0
2006-05-19 14:55:00,32.76,32.77,32.7,32.71,31300.0,27.288,27.2964,27.2381,27.2464,31300.0
2006-05-19 15:00:00,32.7,32.78,32.68,32.71,114100.0,27.2381,27.3047,27.2214,27.2464,114100.0
2006-05-19 15:05:00,32.71,32.77,32.68,32.77,11300.0,27.2464,27.2964,27.2214,27.2964,11300.0
2006-05-19 15:10:00,32.77,32.77,32.6,32.69,22800.0,27.2964,27.2964,27.1548,27.2297,22800.0
2006-05-19 15:15:00,32.69,32.72,32.62,32.66,15600.0,27.2297,27.2547,27.1714,27.2047,15600.0
2006-05-19 15:20:00,32.66,32.68,32.61,32.62,20900.0,27.2047,27.2214,27.1631,27.1714,20900.0
2006-05-19 15:25:00,32.62,32.74,32.61,32.74,29000.0,27.1714,27.2714,27.1631,27.2714,29000.0
2006-05-19 15:30:00,32.74,32.76,32.7,32.7,26000.0,27.2714,27.288,27.2381,27.2381,26000.0
2006-05-19 15:35:00,32.7,32.7,32.63,32.68,45400.0,27.2381,27.2381,27.1797,27.2214,45400.0
2006-05-19 15:40:00,32.68,32.71,32.65,32.71,38900.0,27.2214,27.2464,27.1964,27.2464,38900.0
2006-05-19 15:45:00,32.71,32.84,32.71,32.84,56300.0,27.2464,27.3547,27.2464,27.3547,56300.0
2006-05-19 15:50:00,32.84,32.88,32.83,32.87,75300.0,27.3547,27.388,27.3463,27.3797,75300.0
2006-05-19 15:55:00,32.87,32.88,32.86,32.87,30300.0,27.3797,27.388,27.3713,27.3797,30300.0
2006-05-22 09:30:00,32.43,32.58,32.34,32.58,45100.0,27.0132,27.1381,26.9382,27.1381,45100.0
2006-05-22 09:35:00,32.55,32.76,32.55,32.76,53200.0,27.1131,27.288,27.1131,27.288,53200.0
2006-05-22 09:40:00,32.79,32.79,32.5,32.53,39400.0,27.313,27.313,27.0715,27.0964,39400.0
2006-05-22 09:45:00,32.51,32.58,32.47,32.58,37300.0,27.0798,27.1381,27.0465,27.1381,37300.0
2006-05-22 09:50:00,32.58,32.58,32.35,32.41,59200.0,27.1381,27.1381,26.9465,26.9965,59200.0
2006-05-22 09:55:00,32.41,32.49,32.4,32.44,38300.0,26.9965,27.0631,26.9882,27.0215,38300.0
2006-05-22 10:00:00,32.45,32.45,32.23,32.33,70300.0,27.0298,27.0298,26.8466,26.9299,70300.0
2006-05-22 10:05:00,32.33,32.34,32.22,32.29,63300.0,26.9299,26.9382,26.8382,26.8965,63300.0
2006-05-22 10:10:00,32.28,32.29,32.14,32.14,38800.0,26.8882,26.8965,26.7716,26.7716,38800.0
2006-05-22 10:15:00,32.14,32.14,32.03,32.04,24000.0,26.7716,26.7716,26.68,26.6883,24000.0
2006-05-22 10:20:00,32.04,32.08,32.03,32.05,62100.0,26.6883,26.7216,26.68,26.6966,62100.0
2006-05-22 10:25:00,32.01,32.17,31.99,32.13,78600.0,26.6633,26.7966,26.6466,26.7633,78600.0
2006-05-22 10:30:00,32.13,32.35,32.12,32.31,60800.0,26.7633,26.9465,26.7549,26.9132,60800.0
2006-05-22 10:35:00,32.33,32.45,32.33,32.45,45600.0,26.9299,27.0298,26.9299,27.0298,45600.0
2006-05-22 10:40:00,32.45,32.56,32.45,32.52,79100.0,27.0298,27.1214,27.0298,27.0881,79100.0
2006-05-22 10:45:00,32.48,32.58,32.48,32.56,52800.0,27.0548,27.1381,27.0548,27.1214,52800.0
2006-05-22 10:50:00,32.55,32.58,32.55,32.57,42800.0,27.1131,27.1381,27.1131,27.1298,42800.0
2006-05-22 10:55:00,32.57,32.6,32.54,32.54,40300.0,27.1298,27.1548,27.1048,27.1048,40300.0
2006-05-22 11:00:00,32.54,32.54,32.37,32.38,14400.0,27.1048,27.1048,26.9632,26.9715,14400.0
2006-05-22 11:05:00,32.37,32.42,32.36,32.38,25800.0,26.9632,27.0048,26.9548,26.9715,25800.0
2006-05-22 11:10:00,32.38,32.39,32.3,32.33,42500.0,26.9715,26.9798,26.9049,26.9299,42500.0
2006-05-22 11:15:00,32.32,32.39,32.3,32.39,53300.0,26.9215,26.9798,26.9049,26.9798,53300.0
2006-05-22 11:20:00,32.38,32.55,32.38,32.5,43200.0,26.9715,27.1131,26.9715,27.0715,43200.0
2006-05-22 11:25:00,32.49,32.49,32.43,32.47,12400.0,27.0631,27.0631,27.0132,27.0465,12400.0
2006-05-22 11:30:00,32.47,32.58,32.46,32.51,21200.0,27.0465,27.1381,27.0381,27.0798,21200.0
2006-05-22 11:35:00,32.5,32.51,32.39,32.4,27400.0,27.0715,27.0798,26.9798,26.9882,27400.0
2006-05-22 11:40:00,32.39,32.49,32.39,32.42,32500.0,26.9798,27.0631,26.9798,27.0048,32500.0
2006-05-22 11:45:00,32.42,32.46,32.41,32.44,49400.0,27.0048,27.0381,26.9965,27.0215,49400.0
2006-05-22 11:50:00,32.44,32.48,32.36,32.48,71700.0,27.0215,27.0548,26.9548,27.0548,71700.0
2006-05-22 11:55:00,32.47,32.59,32.45,32.55,53500.0,27.0465,27.1464,27.0298,27.1131,53500.0
2006-05-22 12:00:00,32.54,32.72,32.54,32.72,36700.0,27.1048,27.2547,27.1048,27.2547,36700.0
2006-05-22 12:05:00,32.72,32.78,32.62,32.65,65100.0,27.2547,27.3047,27.1714,27.1964,65100.0
2006-05-22 12:10:00,32.7,32.7,32.57,32.58,25500.0,27.2381,27.2381,27.1298,27.1381,25500.0
2006-05-22 12:15:00,32.57,32.65,32.56,32.63,30700.0,27.1298,27.1964,27.1214,27.1797,30700.0
2006-05-22 12:20:00,32.6,32.62,32.56,32.59,14400.0,27.1548,27.1714,27.1214,27.1464,14400.0
2006-05-22 12:25:00,32.61,32.65,32.56,32.64,42500.0,27.1631,27.1964,27.1214,27.1881,42500.0
2006-05-22 12:30:00,32.66,32.74,32.61,32.68,47100.0,27.2047,27.2714,27.1631,27.2214,47100.0
2006-05-22 12:35:00,32.7,32.71,32.6,32.66,33300.0,27.2381,27.2464,27.1548,27.2047,33300.0
2006-05-22 12:40:00,32.66,32.75,32.62,32.74,19300.0,27.2047,27.2797,27.1714,27.2714,19300.0
2006-05-22 12:45:00,32.74,32.84,32.74,32.84,30600.0,27.2714,27.3547,27.2714,27.3547,30600.0
2006-05-22 12:50:00,32.84,32.93,32.8,32.87,36100.0,27.3547,27.4296,27.3213,27.3797,36100.0
2006-05-22 12:55:00,32.9,32.9,32.78,32.88,45800.0,27.4046,27.4046,27.3047,27.388,45800.0
2006-05-22 13:00:00,32.88,32.97,32.82,32.95,41400.0,27.388,27.463,27.338,27.4463,41400.0
2006-05-22 13:05:00,32.95,32.97,32.89,32.9,47900.0,27.4463,27.463,27.3963,27.4046,47900.0
2006-05-22 13:10:00,32.91,32.94,32.88,32.89,24900.0,27.413,27.438,27.388,27.3963,24900.0
2006-05-22 13:15:00,32.89,32.94,32.88,32.91,15000.0,27.3963,27.438,27.388,27.413,15000.0
2006-05-22 13:20:00,32.89,32.98,32.89,32.93,16600.0,27.3963,27.4713,27.3963,27.4296,16600.0
2006-05-22 13:25:00,32.94,32.99,32.88,32.91,30000.0,27.438,27.4796,27.388,27.413,30000.0
2006-05-22 13:30:00,32.91,32.91,32.8,32.82,23600.0,27.413,27.413,27.3213,27.338,23600.0
2006-05-22 13:35:00,32.8,32.83,32.78,32.81,26800.0,27.3213,27.3463,27.3047,27.3297,26800.0
2006-05-22 13:40:00,32.81,32.81,32.73,32.75,16500.0,27.3297,27.3297,27.263,27.2797,16500.0
2006-05-22 13:45:00,32.74,32.76,32.68,32.68,23100.0,27.2714,27.288,27.2214,27.2214,23100.0
2006-05-22 13:50:00,32.67,32.67,32.64,32.66,20000.0,27.2131,27.2131,27.1881,27.2047,20000.0
2006-05-22 13:55:00,32.66,32.75,32.66,32.72,41300.0,27.2047,27.2797,27.2047,27.2547,41300.0
2006-05-22 14:00:00,32.71,32.74,32.67,32.68,40600.0,27.2464,27.2714,27.2131,27.2214,40600.0
2006-05-22 14:05:00,32.66,32.7,32.66,32.68,57700.0,27.2047,27.2381,27.2047,27.2214,57700.0
2006-05-22 14:10:00,32.68,32.78,32.67,32.75,32900.0,27.2214,27.3047,27.2131,27.2797,32900.0
2006-05-22 14:15:00,32.74,32.84,32.74,32.81,27900.0,27.2714,27.3547,27.2714,27.3297,27900.0
2006-05-22 14:20:00,32.79,32.79,32.71,32.77,18400.0,27.313,27.313,27.2464,27.2964,18400.0
2006-05-22 14:25:00,32.77,32.84,32.75,32.83,23400.0,27.2964,27.3547,27.2797,27.3463,23400.0
2006-05-22 14:30:00,32.8,32.84,32.78,32.83,19300.0,27.3213,27.3547,27.3047,27.3463,19300.0
2006-05-22 14:35:00,32.82,32.86,32.8,32.8,16200.0,27.338,27.3713,27.3213,27.3213,16200.0
2006-05-22 14:40:00,32.8,32.8,32.74,32.77,33100.0,27.3213,27.3213,27.2714,27.2964,33100.0
2006-05-22 14:45:00,32.74,32.74,32.69,32.71,15800.0,27.2714,27.2714,27.2297,27.2464,15800.0
2006-05-22 14:50:00,32.71,32.71,32.66,32.66,45000.0,27.2464,27.2464,27.2047,27.2047,45000.0
2006-05-22 14:55:00,32.68,32.69,32.64,32.66,17300.0,27.2214,27.2297,27.1881,27.2047,17300.0
2006-05-22 15:00:00,32.65,32.69,32.63,32.68,32900.0,27.1964,27.2297,27.1797,27.2214,32900.0
2006-05-22 15:05:00,32.68,32.72,32.68,32.72,29500.0,27.2214,27.2547,27.2214,27.2547,29500.0
2006-05-22 15:10:00,32.72,32.74,32.68,32.68,39600.0,27.2547,27.2714,27.2214,27.2214,39600.0
2006-05-22 15:15:00,32.68,32.79,32.67,32.74,55100.0,27.2214,27.313,27.2131,27.2714,55100.0
2006-05-22 15:20:00,32.74,32.82,32.73,32.81,50700.0,27.2714,27.338,27.263,27.3297,50700.0
2006-05-22 15:25:00,32.81,32.89,32.8,32.89,63500.0,27.3297,27.3963,27.3213,27.3963,63500.0
2006-05-22 15:30:00,32.9,32.91,32.85,32.87,48600.0,27.4046,27.413,27.363,27.3797,48600.0
2006-05-22 15:35:00,32.88,32.9,32.87,32.89,50700.0,27.388,27.4046,27.3797,27.3963,50700.0
2006-05-22 15:40:00,32.89,32.89,32.78,32.78,63700.0,27.3963,27.3963,27.3047,27.3047,63700.0
2006-05-22 15:45:00,32.79,32.79,32.73,32.75,51300.0,27.313,27.313,27.263,27.2797,51300.0
2006-05-22 15:50:00,32.76,32.8,32.74,32.76,65900.0,27.288,27.3213,27.2714,27.288,65900.0
2006-05-22 15:55:00,32.76,32.78,32.71,32.72,75100.0,27.288,27.3047,27.2464,27.2547,75100.0
2006-05-23 09:30:00,33.05,33.5,33.05,33.4,67300.0,27.5296,27.9044,27.5296,27.8211,67300.0
2006-05-23 09:35:00,33.41,33.87,33.41,33.86,50600.0,27.8295,28.2126,27.8295,28.2043,50600.0
2006-05-23 09:40:00,33.87,33.95,33.83,33.86,58100.0,28.2126,28.2793,28.1793,28.2043,58100.0
2006-05-23 09:45:00,33.86,33.9,33.76,33.77,127100.0,28.2043,28.2376,28.121,28.1293,127100.0
2006-05-23 09:50:00,33.76,33.87,33.67,33.68,66900.0,28.121,28.2126,28.046,28.0544,66900.0
2006-05-23 09:55:00,33.67,33.68,33.58,33.62,96700.0,28.046,28.0544,27.9711,28.0044,96700.0
2006-05-23 10:00:00,33.62,33.71,33.62,33.66,69400.0,28.0044,28.0793,28.0044,28.0377,69400.0
2006-05-23 10:05:00,33.67,33.72,33.65,33.72,36300.0,28.046,28.0877,28.0294,28.0877,36300.0
2006-05-23 10:10:00,33.73,33.75,33.63,33.75,72000.0,28.096,28.1127,28.0127,28.1127,72000.0
2006-05-23 10:15:00,33.75,33.77,33.65,33.74,48300.0,28.1127,28.1293,28.0294,28.1043,48300.0
2006-05-23 10:20:00,33.75,33.88,33.75,33.87,46500.0,28.1127,28.221,28.1127,28.2126,46500.0
2006-05-23 10:25:00,33.88,33.93,33.83,33.93,76800.0,28.221,28.2626,28.1793,28.2626,76800.0
2006-05-23 10:30:00,33.91,33.99,33.91,33.97,126900.0,28.2459,28.3126,28.2459,28.2959,126900.0
2006-05-23 10:35:00,33.97,34.18,33.95,34.01,49200.0,28.2959,28.4708,28.2793,28.3292,49200.0
2006-05-23 10:40:00,34.02,34.02,33.94,34.02,68600.0,28.3376,28.3376,28.2709,28.3376,68600.0
2006-05-23 10:45:00,34.02,34.08,33.99,34.0,48200.0,28.3376,28.3875,28.3126,28.3209,48200.0
2006-05-23 10:50:00,34.0,34.02,33.97,34.0,48500.0,28.3209,28.3376,28.2959,28.3209,48500.0
2006-05-23 10:55:00,34.0,34.02,33.98,34.02,31700.0,28.3209,28.3376,28.3043,28.3376,31700.0
2006-05-23 11:00:00,34.03,34.03,33.94,33.94,50700.0,28.3459,28.3459,28.2709,28.2709,50700.0
2006-05-23 11:05:00,33.94,34.09,33.92,34.08,82600.0,28.2709,28.3959,28.2543,28.3875,82600.0
2006-05-23 11:10:00,34.07,34.14,34.05,34.1,78300.0,28.3792,28.4375,28.3626,28.4042,78300.0
2006-05-23 11:15:00,34.1,34.1,33.99,34.08,49000.0,28.4042,28.4042,28.3126,28.3875,49000.0
2006-05-23 11:20:00,34.09,34.09,34.04,34.05,73900.0,28.3959,28.3959,28.3542,28.3626,73900.0
2006-05-23 11:25:00,34.06,34.06,34.03,34.05,74400.0,28.3709,28.3709,28.3459,28.3626,74400.0
2006-05-23 11:30:00,34.05,34.14,34.04,34.1,83200.0,28.3626,28.4375,28.3542,28.4042,83200.0
2006-05-23 11:35:00,34.11,34.13,34.03,34.05,28100.0,28.4125,28.4292,28.3459,28.3626,28100.0
2006-05-23 11:40:00,34.04,34.06,34.0,34.06,25500.0,28.3542,28.3709,28.3209,28.3709,25500.0
2006-05-23 11:45:00,34.06,34.1,34.05,34.09,49800.0,28.3709,28.4042,28.3626,28.3959,49800.0
2006-05-23 11:50:00,34.09,34.12,34.08,34.1,60200.0,28.3959,28.4209,28.3875,28.4042,60200.0
2006-05-23 11:55:00,34.09,34.1,33.82,33.82,11400.0,28.3959,28.4042,28.171,28.171,11400.0
2006-05-23 12:00:00,33.83,33.88,33.75,33.78,43100.0,28.1793,28.221,28.1127,28.1377,43100.0
2006-05-23 12:05:00,33.77,33.88,33.73,33.87,74300.0,28.1293,28.221,28.096,28.2126,74300.0
2006-05-23 12:10:00,33.87,33.91,33.84,33.87,49100.0,28.2126,28.2459,28.1876,28.2126,49100.0
2006-05-23 12:15:00,33.87,33.9,33.83,33.88,38200.0,28.2126,28.2376,28.1793,28.221,38200.0
2006-05-23 12:20:00,33.9,33.9,33.84,33.86,41200.0,28.2376,28.2376,28.1876,28.2043,41200.0
2006-05-23 12:25:00,33.87,33.87,33.72,33.73,36500.0,28.2126,28.2126,28.0877,28.096,36500.0
2006-05-23 12:30:00,33.73,33.74,33.63,33.63,12700.0,28.096,28.1043,28.0127,28.0127,12700.0
2006-05-23 12:35:00,33.63,33.64,33.59,33.6,27000.0,28.0127,28.021,27.9794,27.9877,27000.0
2006-05-23 12:40:00,33.59,33.59,33.52,33.54,19300.0,27.9794,27.9794,27.9211,27.9377,19300.0
2006-05-23 12:45:00,33.53,33.55,33.52,33.55,24000.0,27.9294,27.9461,27.9211,27.9461,24000.0
2006-05-23 12:50:00,33.55,33.55,33.5,33.54,23700.0,27.9461,27.9461,27.9044,27.9377,23700.0
2006-05-23 12:55:00,33.54,33.55,33.5,33.51,19600.0,27.9377,27.9461,27.9044,27.9128,19600.0
2006-05-23 13:00:00,33.51,33.54,33.5,33.5,19000.0,27.9128,27.9377,27.9044,27.9044,19000.0
2006-05-23 13:05:00,33.51,33.52,33.51,33.51,7100.0,27.9128,27.9211,27.9128,27.9128,7100.0
2006-05-23 13:10:00,33.51,33.54,33.49,33.54,16800.0,27.9128,27.9377,27.8961,27.9377,16800.0
2006-05-23 13:15:00,33.54,33.6,33.53,33.59,45000.0,27.9377,27.9877,27.9294,27.9794,45000.0
2006-05-23 13:20:00,33.6,33.63,33.58,33.63,21000.0,27.9877,28.0127,27.9711,28.0127,21000.0
2006-05-23 13:25:00,33.63,33.68,33.63,33.68,11800.0,28.0127,28.0544,28.0127,28.0544,11800.0
2006-05-23 13:30:00,33.68,33.76,33.68,33.75,18600.0,28.0544,28.121,28.0544,28.1127,18600.0
2006-05-23 13:35:00,33.74,33.84,33.74,33.8,20300.0,28.1043,28.1876,28.1043,28.1543,20300.0
2006-05-23 13:40:00,33.8,33.8,33.73,33.77,21400.0,28.1543,28.1543,28.096,28.1293,21400.0
2006-05-23 13:45:00,33.77,33.78,33.74,33.75,8800.0,28.1293,28.1377,28.1043,28.1127,8800.0
2006-05-23 13:50:00,33.74,33.75,33.65,33.65,19900.0,28.1043,28.1127,28.0294,28.0294,19900.0
2006-05-23 13:55:00,33.65,33.65,33.58,33.58,14100.0,28.0294,28.0294,27.9711,27.9711,14100.0
2006-05-23 14:00:00,33.57,33.61,33.56,33.58,18900.0,27.9627,27.9961,27.9544,27.9711,18900.0
2006-05-23 14:05:00,33.58,33.58,33.52,33.52,26600.0,27.9711,27.9711,27.9211,27.9211,26600.0
2006-05-23 14:10:00,33.52,33.54,33.49,33.5,40600.0,27.9211,27.9377,27.8961,27.9044,40600.0
2006-05-23 14:15:00,33.5,33.51,33.46,33.47,21000.0,27.9044,27.9128,27.8711,27.8794,21000.0
2006-05-23 14:20:00,33.46,33.46,33.4,33.41,21900.0,27.8711,27.8711,27.8211,27.8295,21900.0
2006-05-23 14:25:00,33.4,33.41,33.38,33.38,15400.0,27.8211,27.8295,27.8045,27.8045,15400.0
2006-05-23 14:30:00,33.38,33.45,33.37,33.45,39200.0,27.8045,27.8628,27.7961,27.8628,39200.0
2006-05-23 14:35:00,33.45,33.45,33.38,33.39,26300.0,27.8628,27.8628,27.8045,27.8128,26300.0
2006-05-23 14:40:00,33.38,33.39,33.33,33.33,29200.0,27.8045,27.8128,27.7628,27.7628,29200.0
2006-05-23 14:45:00,33.34,33.37,33.28,33.28,27000.0,27.7712,27.7961,27.7212,27.7212,27000.0
2006-05-23 14:50:00,33.28,33.29,33.24,33.25,17100.0,27.7212,27.7295,27.6879,27.6962,17100.0
2006-05-23 14:55:00,33.24,33.26,33.21,33.24,30700.0,27.6879,27.7045,27.6629,27.6879,30700.0
2006-05-23 15:00:00,33.24,33.24,33.18,33.19,57200.0,27.6879,27.6879,27.6379,27.6462,57200.0
2006-05-23 15:05:00,33.19,33.23,33.19,33.22,40600.0,27.6462,27.6795,27.6462,27.6712,40600.0
2006-05-23 15:10:00,33.23,33.34,33.22,33.34,29900.0,27.6795,27.7712,27.6712,27.7712,29900.0
2006-05-23 15:15:00,33.34,33.38,33.31,33.38,21700.0,27.7712,27.8045,27.7462,27.8045,21700.0
2006-05-23 15:20:00,33.37,33.38,33.31,33.32,23200.0,27.7961,27.8045,27.7462,27.7545,23200.0
2006-05-23 15:25:00,33.33,33.33,33.27,33.28,19800.0,27.7628,27.7628,27.7128,27.7212,19800.0
2006-05-23 15:30:00,33.27,33.29,33.22,33.26,26800.0,27.7128,27.7295,27.6712,27.7045,26800.0
2006-05-23 15:35:00,33.25,33.26,33.17,33.2,29700.0,27.6962,27.7045,27.6295,27.6545,29700.0
2006-05-23 15:40:00,33.2,33.2,33.06,33.06,42800.0,27.6545,27.6545,27.5379,27.5379,42800.0
2006-05-23 15:45:00,33.06,33.08,33.02,33.04,46200.0,27.5379,27.5546,27.5046,27.5213,46200.0
2006-05-23 15:50:00,33.03,33.04,32.99,32.99,55800.0,27.5129,27.5213,27.4796,27.4796,55800.0
2006-05-23 15:55:00,32.98,32.99,32.95,32.95,69500.0,27.4713,27.4796,27.4463,27.4463,69500.0
2006-05-24 09:30:00,32.8,32.99,32.8,32.84,47500.0,27.3213,27.4796,27.3213,27.3547,47500.0
2006-05-24 09:35:00,32.84,32.86,32.77,32.85,34900.0,27.3547,27.3713,27.2964,27.363,34900.0
2006-05-24 09:40:00,32.8,32.81,32.7,32.75,40000.0,27.3213,27.3297,27.2381,27.2797,40000.0
2006-05-24 09:45:00,32.75,32.93,32.71,32.93,60600.0,27.2797,27.4296,27.2464,27.4296,60600.0
2006-05-24 09:50:00,32.95,32.96,32.79,32.79,44200.0,27.4463,27.4546,27.313,27.313,44200.0
2006-05-24 09:55:00,32.79,33.08,32.79,33.02,58400.0,27.313,27.5546,27.313,27.5046,58400.0
2006-05-24 10:00:00,33.04,33.47,33.02,33.17,173000.0,27.5213,27.8794,27.5046,27.6295,173000.0
2006-05-24 10:05:00,33.17,33.32,33.12,33.29,97000.0,27.6295,27.7545,27.5879,27.7295,97000.0
2006-05-24 10:10:00,33.29,33.36,33.26,33.35,84300.0,27.7295,27.7878,27.7045,27.7795,84300.0
2006-05-24 10:15:00,33.35,33.5,33.31,33.5,118700.0,27.7795,27.9044,27.7462,27.9044,118700.0
2006-05-24 10:20:00,33.5,33.75,33.49,33.71,87000.0,27.9044,28.1127,27.8961,28.0793,87000.0
2006-05-24 10:25:00,33.71,33.77,33.69,33.69,47200.0,28.0793,28.1293,28.0627,28.0627,47200.0
2006-05-24 10:30:00,33.68,33.69,33.56,33.58,72600.0,28.0544,28.0627,27.9544,27.9711,72600.0
2006-05-24 10:35:00,33.59,33.61,33.53,33.53,48700.0,27.9794,27.9961,27.9294,27.9294,48700.0
2006-05-24 10:40:00,33.51,33.52,33.37,33.44,87400.0,27.9128,27.9211,27.7961,27.8544,87400.0
2006-05-24 10:45:00,33.44,33.44,33.34,33.41,51400.0,27.8544,27.8544,27.7712,27.8295,51400.0
2006-05-24 10:50:00,33.39,33.45,33.35,33.39,78200.0,27.8128,27.8628,27.7795,27.8128,78200.0
2006-05-24 10:55:00,33.37,33.39,33.3,33.3,27400.0,27.7961,27.8128,27.7378,27.7378,27400.0
2006-05-24 11:00:00,33.3,33.31,33.24,33.25,68800.0,27.7378,27.7462,27.6879,27.6962,68800.0
2006-05-24 11:05:00,33.27,33.32,33.25,33.3,56900.0,27.7128,27.7545,27.6962,27.7378,56900.0
2006-05-24 11:10:00,33.29,33.3,33.16,33.18,305100.0,27.7295,27.7378,27.6212,27.6379,305100.0
2006-05-24 11:15:00,33.17,33.22,33.09,33.09,25700.0,27.6295,27.6712,27.5629,27.5629,25700.0
2006-05-24 11:20:00,33.1,33.11,32.98,33.11,60100.0,27.5712,27.5796,27.4713,27.5796,60100.0
2006-05-24 11:25:00,33.11,33.2,32.96,32.99,158200.0,27.5796,27.6545,27.4546,27.4796,158200.0
2006-05-24 11:30:00,32.99,33.0,32.88,32.99,92600.0,27.4796,27.4879,27.388,27.4796,92600.0
2006-05-24 11:35:00,33.0,33.01,32.92,32.95,86000.0,27.4879,27.4963,27.4213,27.4463,86000.0
2006-05-24 11:40:00,32.94,32.99,32.93,32.99,32200.0,27.438,27.4796,27.4296,27.4796,32200.0
2006-05-24 11:45:00,32.99,33.01,32.87,32.87,43900.0,27.4796,27.4963,27.3797,27.3797,43900.0
2006-05-24 11:50:00,32.88,32.91,32.79,32.91,39300.0,27.388,27.413,27.313,27.413,39300.0
2006-05-24 11:55:00,32.91,33.06,32.91,32.95,18600.0,27.413,27.5379,27.413,27.4463,18600.0
2006-05-24 12:00:00,32.95,33.06,32.91,33.06,115700.0,27.4463,27.5379,27.413,27.5379,115700.0
2006-05-24 12:05:00,33.07,33.2,33.06,33.11,31300.0,27.5463,27.6545,27.5379,27.5796,31300.0
2006-05-24 12:10:00,33.12,33.16,33.1,33.15,29900.0,27.5879,27.6212,27.5712,27.6129,29900.0
2006-05-24 12:15:00,33.16,33.24,33.16,33.18,30400.0,27.6212,27.6879,27.6212,27.6379,30400.0
2006-05-24 12:20:00,33.18,33.18,33.0,33.01,20600.0,27.6379,27.6379,27.4879,27.4963,20600.0
2006-05-24 12:25:00,33.02,33.07,32.95,32.98,28400.0,27.5046,27.5463,27.4463,27.4713,28400.0
2006-05-24 12:30:00,33.0,33.02,32.96,32.97,19800.0,27.4879,27.5046,27.4546,27.463,19800.0
2006-05-24 12:35:00,32.97,33.02,32.93,32.96,33200.0,27.463,27.5046,27.4296,27.4546,33200.0
2006-05-24 12:40:00,32.93,32.94,32.82,32.84,51600.0,27.4296,27.438,27.338,27.3547,51600.0
2006-05-24 12:45:00,32.84,32.94,32.84,32.94,65100.0,27.3547,27.438,27.3547,27.438,65100.0
2006-05-24 12:50:00,32.95,32.97,32.87,32.92,18100.0,27.4463,27.463,27.3797,27.4213,18100.0
2006-05-24 12:55:00,32.91,32.91,32.78,32.78,25500.0,27.413,27.413,27.3047,27.3047,25500.0
2006-05-24 13:00:00,32.78,32.79,32.69,32.76,30700.0,27.3047,27.313,27.2297,27.288,30700.0
2006-05-24 13:05:00,32.76,32.93,32.76,32.83,19900.0,27.288,27.4296,27.288,27.3463,19900.0
2006-05-24 13:10:00,32.84,32.94,32.83,32.92,15100.0,27.3547,27.438,27.3463,27.4213,15100.0
2006-05-24 13:15:00,32.91,32.91,32.77,32.79,19600.0,27.413,27.413,27.2964,27.313,19600.0
2006-05-24 13:20:00,32.78,32.86,32.77,32.83,20700.0,27.3047,27.3713,27.2964,27.3463,20700.0
2006-05-24 13:25:00,32.82,32.82,32.69,32.69,17200.0,27.338,27.338,27.2297,27.2297,17200.0
2006-05-24 13:30:00,32.67,32.74,32.58,32.58,48500.0,27.2131,27.2714,27.1381,27.1381,48500.0
2006-05-24 13:35:00,32.59,32.75,32.57,32.7,39200.0,27.1464,27.2797,27.1298,27.2381,39200.0
2006-05-24 13:40:00,32.69,32.79,32.63,32.79,33900.0,27.2297,27.313,27.1797,27.313,33900.0
2006-05-24 13:45:00,32.78,33.02,32.77,32.99,51300.0,27.3047,27.5046,27.2964,27.4796,51300.0
2006-05-24 13:50:00,32.97,33.03,32.93,33.01,26000.0,27.463,27.5129,27.4296,27.4963,26000.0
2006-05-24 13:55:00,33.01,33.12,32.97,33.04,40300.0,27.4963,27.5879,27.463,27.5213,40300.0
2006-05-24 14:00:00,33.02,33.23,33.02,33.22,47900.0,27.5046,27.6795,27.5046,27.6712,47900.0
2006-05-24 14:05:00,33.21,33.21,32.97,32.97,30300.0,27.6629,27.6629,27.463,27.463,30300.0
2006-05-24 14:10:00,32.98,33.05,32.94,33.03,22900.0,27.4713,27.5296,27.438,27.5129,22900.0
2006-05-24 14:15:00,33.03,33.21,33.0,33.14,31900.0,27.5129,27.6629,27.4879,27.6046,31900.0
2006-05-24 14:20:00,33.14,33.15,33.01,33.05,32200.0,27.6046,27.6129,27.4963,27.5296,32200.0
2006-05-24 14:25:00,33.03,33.04,32.91,32.98,54900.0,27.5129,27.5213,27.413,27.4713,54900.0
2006-05-24 14:30:00,32.98,33.09,32.93,33.06,35300.0,27.4713,27.5629,27.4296,27.5379,35300.0
2006-05-24 14:35:00,33.03,33.18,32.96,33.13,30700.0,27.5129,27.6379,27.4546,27.5962,30700.0
2006-05-24 14:40:00,33.12,33.24,33.12,33.2,23100.0,27.5879,27.6879,27.5879,27.6545,23100.0
2006-05-24 14:45:00,33.21,33.4,33.21,33.38,42900.0,27.6629,27.8211,27.6629,27.8045,42900.0
2006-05-24 14:50:00,33.37,33.38,33.3,33.32,32600.0,27.7961,27.8045,27.7378,27.7545,32600.0
2006-05-24 14:55:00,33.32,33.43,33.31,33.41,57000.0,27.7545,27.8461,27.7462,27.8295,57000.0
2006-05-24 15:00:00,33.42,33.49,33.38,33.41,33900.0,27.8378,27.8961,27.8045,27.8295,33900.0
2006-05-24 15:05:00,33.41,33.48,33.34,33.37,52200.0,27.8295,27.8878,27.7712,27.7961,52200.0
2006-05-24 15:10:00,33.37,33.37,33.23,33.25,40600.0,27.7961,27.7961,27.6795,27.6962,40600.0
2006-05-24 15:15:00,33.25,33.34,33.21,33.25,44100.0,27.6962,27.7712,27.6629,27.6962,44100.0
2006-05-24 15:20:00,33.25,33.27,33.18,33.22,60100.0,27.6962,27.7128,27.6379,27.6712,60100.0
2006-05-24 15:25:00,33.22,33.25,33.18,33.24,42000.0,27.6712,27.6962,27.6379,27.6879,42000.0
2006-05-24 15:30:00,33.24,33.3,33.18,33.21,45000.0,27.6879,27.7378,27.6379,27.6629,45000.0
2006-05-24 15:35:00,33.21,33.25,33.12,33.25,76300.0,27.6629,27.6962,27.5879,27.6962,76300.0
2006-05-24 15:40:00,33.25,33.29,33.15,33.28,56900.0,27.6962,27.7295,27.6129,27.7212,56900.0
2006-05-24 15:45:00,33.29,33.3,33.23,33.25,37000.0,27.7295,27.7378,27.6795,27.6962,37000.0
2006-05-24 15:50:00,33.25,33.35,33.24,33.29,71400.0,27.6962,27.7795,27.6879,27.7295,71400.0
2006-05-24 15:55:00,33.28,33.31,33.28,33.29,43400.0,27.7212,27.7462,27.7212,27.7295,43400.0
2006-05-25 09:30:00,33.3,33.3,33.3,33.3,0.0,27.7378,27.7378,27.7378,27.7378,0.0
2006-05-25 09:35:00,33.58,33.59,32.92,32.93,76200.0,27.9711,27.9794,27.4213,27.4296,76200.0
2006-05-25 09:40:00,32.94,33.1,32.89,33.1,42800.0,27.438,27.5712,27.3963,27.5712,42800.0
2006-05-25 09:45:00,33.12,33.5,33.12,33.39,56400.0,27.5879,27.9044,27.5879,27.8128,56400.0
2006-05-25 09:50:00,33.39,33.58,33.27,33.51,81000.0,27.8128,27.9711,27.7128,27.9128,81000.0
2006-05-25 09:55:00,33.5,33.6,33.34,33.57,52800.0,27.9044,27.9877,27.7712,27.9627,52800.0
2006-05-25 10:00:00,33.54,33.69,33.36,33.53,124300.0,27.9377,28.0627,27.7878,27.9294,124300.0
2006-05-25 10:05:00,33.46,33.63,33.46,33.52,67300.0,27.8711,28.0127,27.8711,27.9211,67300.0
2006-05-25 10:10:00,33.53,33.63,33.42,33.43,36200.0,27.9294,28.0127,27.8378,27.8461,36200.0
2006-05-25 10:15:00,33.42,33.52,33.41,33.49,26000.0,27.8378,27.9211,27.8295,27.8961,26000.0
2006-05-25 10:20:00,33.49,33.51,33.27,33.34,38400.0,27.8961,27.9128,27.7128,27.7712,38400.0
2006-05-25 10:25:00,33.29,33.36,33.25,33.28,56400.0,27.7295,27.7878,27.6962,27.7212,56400.0
2006-05-25 10:30:00,33.28,33.28,33.17,33.23,29300.0,27.7212,27.7212,27.6295,27.6795,29300.0
2006-05-25 10:35:00,33.23,33.23,33.06,33.06,30000.0,27.6795,27.6795,27.5379,27.5379,30000.0
2006-05-25 10:40:00,33.06,33.11,33.02,33.02,63300.0,27.5379,27.5796,27.5046,27.5046,63300.0
2006-05-25 10:45:00,33.03,33.09,33.02,33.06,48200.0,27.5129,27.5629,27.5046,27.5379,48200.0
2006-05-25 10:50:00,33.08,33.15,33.08,33.1,97300.0,27.5546,27.6129,27.5546,27.5712,97300.0
2006-05-25 10:55:00,33.08,33.16,33.07,33.16,45500.0,27.5546,27.6212,27.5463,27.6212,45500.0
2006-05-25 11:00:00,33.16,33.17,33.1,33.17,24900.0,27.6212,27.6295,27.5712,27.6295,24900.0
2006-05-25 11:05:00,33.17,33.25,33.15,33.22,35500.0,27.6295,27.6962,27.6129,27.6712,35500.0
2006-05-25 11:10:00,33.23,33.27,33.2,33.25,29100.0,27.6795,27.7128,27.6545,27.6962,29100.0
2006-05-25 11:15:00,33.24,33.27,33.18,33.19,13000.0,27.6879,27.7128,27.6379,27.6462,13000.0
2006-05-25 11:20:00,33.19,33.2,33.16,33.16,13600.0,27.6462,27.6545,27.6212,27.6212,13600.0
2006-05-25 11:25:00,33.15,33.3,33.15,33.18,20600.0,27.6129,27.7378,27.6129,27.6379,20600.0
2006-05-25 11:30:00,33.18,33.23,33.15,33.18,21900.0,27.6379,27.6795,27.6129,27.6379,21900.0
2006-05-25 11:35:00,33.18,33.22,33.16,33.16,13400.0,27.6379,27.6712,27.6212,27.6212,13400.0
2006-05-25 11:40:00,33.16,33.27,33.16,33.26,17200.0,27.6212,27.7128,27.6212,27.7045,17200.0
2006-05-25 11:45:00,33.23,33.26,33.21,33.23,21700.0,27.6795,27.7045,27.6629,27.6795,21700.0
2006-05-25 11:50:00,33.23,33.24,33.17,33.2,19500.0,27.6795,27.6879,27.6295,27.6545,19500.0
2006-05-25 11:55:00,33.21,33.35,33.21,33.35,21500.0,27.6629,27.7795,27.6629,27.7795,21500.0
2006-05-25 12:00:00,33.35,33.36,33.31,33.31,16200.0,27.7795,27.7878,27.7462,27.7462,16200.0
2006-05-25 12:05:00,33.31,33.32,33.22,33.22,10500.0,27.7462,27.7545,27.6712,27.6712,10500.0
2006-05-25 12:10:00,33.22,33.25,33.17,33.25,19300.0,27.6712,27.6962,27.6295,27.6962,19300.0
2006-05-25 12:15:00,33.25,33.28,33.22,33.24,13200.0,27.6962,27.7212,27.6712,27.6879,13200.0
2006-05-25 12:20:00,33.24,33.26,33.18,33.18,16400.0,27.6879,27.7045,27.6379,27.6379,16400.0
2006-05-25 12:25:00,33.18,33.18,33.13,33.13,18000.0,27.6379,27.6379,27.5962,27.5962,18000.0
2006-05-25 12:30:00,33.14,33.14,33.08,33.09,32400.0,27.6046,27.6046,27.5546,27.5629,32400.0
2006-05-25 12:35:00,33.11,33.18,33.06,33.17,24200.0,27.5796,27.6379,27.5379,27.6295,24200.0
2006-05-25 12:40:00,33.17,33.2,33.17,33.19,16000.0,27.6295,27.6545,27.6295,27.6462,16000.0
2006-05-25 12:45:00,33.19,33.19,33.18,33.19,8300.0,27.6462,27.6462,27.6379,27.6462,8300.0
2006-05-25 12:50:00,33.19,33.2,33.18,33.19,13100.0,27.6462,27.6545,27.6379,27.6462,13100.0
2006-05-25 12:55:00,33.19,33.22,33.19,33.22,8000.0,27.6462,27.6712,27.6462,27.6712,8000.0
2006-05-25 13:00:00,33.22,33.23,33.19,33.23,27500.0,27.6712,27.6795,27.6462,27.6795,27500.0
2006-05-25 13:05:00,33.23,33.23,33.18,33.22,9900.0,27.6795,27.6795,27.6379,27.6712,9900.0
2006-05-25 13:10:00,33.2,33.22,33.2,33.2,12000.0,27.6545,27.6712,27.6545,27.6545,12000.0
2006-05-25 13:15:00,33.21,33.21,33.2,33.21,9000.0,27.6629,27.6629,27.6545,27.6629,9000.0
2006-05-25 13:20:00,33.21,33.21,33.15,33.15,12600.0,27.6629,27.6629,27.6129,27.6129,12600.0
2006-05-25 13:25:00,33.14,33.15,33.09,33.11,13400.0,27.6046,27.6129,27.5629,27.5796,13400.0
2006-05-25 13:30:00,33.11,33.13,33.08,33.08,30000.0,27.5796,27.5962,27.5546,27.5546,30000.0
2006-05-25 13:35:00,33.08,33.16,33.07,33.16,34500.0,27.5546,27.6212,27.5463,27.6212,34500.0
2006-05-25 13:40:00,33.15,33.16,33.11,33.13,24800.0,27.6129,27.6212,27.5796,27.5962,24800.0
2006-05-25 13:45:00,33.13,33.14,33.08,33.09,13100.0,27.5962,27.6046,27.5546,27.5629,13100.0
2006-05-25 13:50:00,33.09,33.09,33.05,33.07,11800.0,27.5629,27.5629,27.5296,27.5463,11800.0
2006-05-25 13:55:00,33.07,33.09,33.03,33.06,23800.0,27.5463,27.5629,27.5129,27.5379,23800.0
2006-05-25 14:00:00,33.06,33.06,33.03,33.05,24700.0,27.5379,27.5379,27.5129,27.5296,24700.0
2006-05-25 14:05:00,33.06,33.1,33.05,33.08,117400.0,27.5379,27.5712,27.5296,27.5546,117400.0
2006-05-25 14:10:00,33.06,33.06,33.02,33.04,10700.0,27.5379,27.5379,27.5046,27.5213,10700.0
2006-05-25 14:15:00,33.05,33.12,33.03,33.12,19200.0,27.5296,27.5879,27.5129,27.5879,19200.0
2006-05-25 14:20:00,33.12,33.33,33.12,33.33,27100.0,27.5879,27.7628,27.5879,27.7628,27100.0
2006-05-25 14:25:00,33.33,33.33,33.25,33.26,13900.0,27.7628,27.7628,27.6962,27.7045,13900.0
2006-05-25 14:30:00,33.27,33.33,33.27,33.33,20400.0,27.7128,27.7628,27.7128,27.7628,20400.0
2006-05-25 14:35:00,33.33,33.36,33.28,33.29,30900.0,27.7628,27.7878,27.7212,27.7295,30900.0
2006-05-25 14:40:00,33.29,33.3,33.27,33.3,10700.0,27.7295,27.7378,27.7128,27.7378,10700.0
2006-05-25 14:45:00,33.27,33.3,33.26,33.3,9500.0,27.7128,27.7378,27.7045,27.7378,9500.0
2006-05-25 14:50:00,33.29,33.3,33.2,33.23,19600.0,27.7295,27.7378,27.6545,27.6795,19600.0
2006-05-25 14:55:00,33.23,33.25,33.21,33.25,9400.0,27.6795,27.6962,27.6629,27.6962,9400.0
2006-05-25 15:00:00,33.29,33.31,33.22,33.24,16000.0,27.7295,27.7462,27.6712,27.6879,16000.0
2006-05-25 15:05:00,33.24,33.26,33.18,33.25,27300.0,27.6879,27.7045,27.6379,27.6962,27300.0
2006-05-25 15:10:00,33.24,33.25,33.22,33.22,18500.0,27.6879,27.6962,27.6712,27.6712,18500.0
2006-05-25 15:15:00,33.23,33.28,33.22,33.26,10900.0,27.6795,27.7212,27.6712,27.7045,10900.0
2006-05-25 15:20:00,33.26,33.29,33.24,33.29,14800.0,27.7045,27.7295,27.6879,27.7295,14800.0
2006-05-25 15:25:00,33.29,33.31,33.27,33.27,14500.0,27.7295,27.7462,27.7128,27.7128,14500.0
2006-05-25 15:30:00,33.26,33.33,33.26,33.31,18300.0,27.7045,27.7628,27.7045,27.7462,18300.0
2006-05-25 15:35:00,33.3,33.32,33.22,33.27,27900.0,27.7378,27.7545,27.6712,27.7128,27900.0
2006-05-25 15:40:00,33.27,33.34,33.25,33.34,36500.0,27.7128,27.7712,27.6962,27.7712,36500.0
2006-05-25 15:45:00,33.35,33.37,33.34,33.36,52200.0,27.7795,27.7961,27.7712,27.7878,52200.0
2006-05-25 15:50:00,33.36,33.46,33.36,33.46,80700.0,27.7878,27.8711,27.7878,27.8711,80700.0
2006-05-25 15:55:00,33.45,33.47,33.43,33.45,74100.0,27.8628,27.8794,27.8461,27.8628,74100.0
2006-05-26 09:30:00,33.47,33.69,33.47,33.55,99000.0,27.8794,28.0627,27.8794,27.9461,99000.0
2006-05-26 09:35:00,33.55,33.56,33.32,33.49,68100.0,27.9461,27.9544,27.7545,27.8961,68100.0
2006-05-26 09:40:00,33.47,33.75,33.44,33.62,60600.0,27.8794,28.1127,27.8544,28.0044,60600.0
2006-05-26 09:45:00,33.6,33.75,33.52,33.75,72000.0,27.9877,28.1127,27.9211,28.1127,72000.0
2006-05-26 09:50:00,33.66,33.8,33.58,33.71,74600.0,28.0377,28.1543,27.9711,28.0793,74600.0
2006-05-26 09:55:00,33.71,33.76,33.58,33.58,32200.0,28.0793,28.121,27.9711,27.9711,32200.0
2006-05-26 10:00:00,33.64,33.64,33.59,33.63,22300.0,28.021,28.021,27.9794,28.0127,22300.0
2006-05-26 10:05:00,33.63,33.75,33.63,33.68,52500.0,28.0127,28.1127,28.0127,28.0544,52500.0
2006-05-26 10:10:00,33.67,33.68,33.61,33.64,18200.0,28.046,28.0544,27.9961,28.021,18200.0
2006-05-26 10:15:00,33.64,33.7,33.64,33.65,20900.0,28.021,28.071,28.021,28.0294,20900.0
2006-05-26 10:20:00,33.66,33.7,33.61,33.65,25200.0,28.0377,28.071,27.9961,28.0294,25200.0
2006-05-26 10:25:00,33.64,33.64,33.54,33.57,27000.0,28.021,28.021,27.9377,27.9627,27000.0
2006-05-26 10:30:00,33.57,33.6,33.52,33.58,34100.0,27.9627,27.9877,27.9211,27.9711,34100.0
2006-05-26 10:35:00,33.54,33.55,33.48,33.51,43100.0,27.9377,27.9461,27.8878,27.9128,43100.0
2006-05-26 10:40:00,33.51,33.53,33.45,33.5,39800.0,27.9128,27.9294,27.8628,27.9044,39800.0
2006-05-26 10:45:00,33.5,33.52,33.38,33.48,32000.0,27.9044,27.9211,27.8045,27.8878,32000.0
2006-05-26 10:50:00,33.5,33.6,33.5,33.57,12500.0,27.9044,27.9877,27.9044,27.9627,12500.0
2006-05-26 10:55:00,33.57,33.61,33.55,33.55,17000.0,27.9627,27.9961,27.9461,27.9461,17000.0
2006-05-26 11:00:00,33.55,33.58,33.55,33.56,64300.0,27.9461,27.9711,27.9461,27.9544,64300.0
2006-05-26 11:05:00,33.57,33.62,33.57,33.61,33200.0,27.9627,28.0044,27.9627,27.9961,33200.0
2006-05-26 11:10:00,33.6,33.61,33.58,33.58,23400.0,27.9877,27.9961,27.9711,27.9711,23400.0
2006-05-26 11:15:00,33.58,33.59,33.55,33.57,7400.0,27.9711,27.9794,27.9461,27.9627,7400.0
2006-05-26 11:20:00,33.57,33.6,33.52,33.56,21000.0,27.9627,27.9877,27.9211,27.9544,21000.0
2006-05-26 11:25:00,33.56,33.59,33.55,33.56,7600.0,27.9544,27.9794,27.9461,27.9544,7600.0
2006-05-26 11:30:00,33.57,33.57,33.55,33.55,9500.0,27.9627,27.9627,27.9461,27.9461,9500.0
2006-05-26 11:35:00,33.55,33.57,33.55,33.57,17000.0,27.9461,27.9627,27.9461,27.9627,17000.0
2006-05-26 11:40:00,33.55,33.56,33.52,33.54,9400.0,27.9461,27.9544,27.9211,27.9377,9400.0
2006-05-26 11:45:00,33.55,33.56,33.52,33.56,16800.0,27.9461,27.9544,27.9211,27.9544,16800.0
2006-05-26 11:50:00,33.56,33.56,33.54,33.55,119900.0,27.9544,27.9544,27.9377,27.9461,119900.0
2006-05-26 11:55:00,33.55,33.55,33.5,33.51,17800.0,27.9461,27.9461,27.9044,27.9128,17800.0
2006-05-26 12:00:00,33.51,33.52,33.46,33.48,11700.0,27.9128,27.9211,27.8711,27.8878,11700.0
2006-05-26 12:05:00,33.48,33.5,33.44,33.5,16000.0,27.8878,27.9044,27.8544,27.9044,16000.0
2006-05-26 12:10:00,33.5,33.5,33.46,33.49,17900.0,27.9044,27.9044,27.8711,27.8961,17900.0
2006-05-26 12:15:00,33.49,33.49,33.44,33.45,15500.0,27.8961,27.8961,27.8544,27.8628,15500.0
2006-05-26 12:20:00,33.45,33.47,33.43,33.46,18800.0,27.8628,27.8794,27.8461,27.8711,18800.0
2006-05-26 12:25:00,33.46,33.5,33.45,33.45,26200.0,27.8711,27.9044,27.8628,27.8628,26200.0
2006-05-26 12:30:00,33.47,33.47,33.44,33.46,16100.0,27.8794,27.8794,27.8544,27.8711,16100.0
2006-05-26 12:35:00,33.46,33.5,33.46,33.5,15400.0,27.8711,27.9044,27.8711,27.9044,15400.0
2006-05-26 12:40:00,33.5,33.55,33.48,33.52,19100.0,27.9044,27.9461,27.8878,27.9211,19100.0
2006-05-26 12:45:00,33.53,33.53,33.47,33.48,17600.0,27.9294,27.9294,27.8794,27.8878,17600.0
2006-05-26 12:50:00,33.48,33.52,33.48,33.49,15300.0,27.8878,27.9211,27.8878,27.8961,15300.0
2006-05-26 12:55:00,33.49,33.49,33.47,33.48,4100.0,27.8961,27.8961,27.8794,27.8878,4100.0
2006-05-26 13:00:00,33.47,33.53,33.47,33.52,29500.0,27.8794,27.9294,27.8794,27.9211,29500.0
2006-05-26 13:05:00,33.52,33.53,33.5,33.51,21400.0,27.9211,27.9294,27.9044,27.9128,21400.0
2006-05-26 13:10:00,33.5,33.53,33.5,33.52,29000.0,27.9044,27.9294,27.9044,27.9211,29000.0
2006-05-26 13:15:00,33.53,33.54,33.51,33.52,12300.0,27.9294,27.9377,27.9128,27.9211,12300.0
2006-05-26 13:20:00,33.53,33.55,33.53,33.53,8100.0,27.9294,27.9461,27.9294,27.9294,8100.0
2006-05-26 13:25:00,33.55,33.55,33.5,33.54,9400.0,27.9461,27.9461,27.9044,27.9377,9400.0
2006-05-26 13:30:00,33.54,33.54,33.52,33.52,7200.0,27.9377,27.9377,27.9211,27.9211,7200.0
2006-05-26 13:35:00,33.53,33.54,33.45,33.45,17500.0,27.9294,27.9377,27.8628,27.8628,17500.0
2006-05-26 13:40:00,33.46,33.5,33.45,33.48,11300.0,27.8711,27.9044,27.8628,27.8878,11300.0
2006-05-26 13:45:00,33.5,33.51,33.46,33.5,16000.0,27.9044,27.9128,27.8711,27.9044,16000.0
2006-05-26 13:50:00,33.51,33.51,33.46,33.49,11700.0,27.9128,27.9128,27.8711,27.8961,11700.0
2006-05-26 13:55:00,33.49,33.53,33.47,33.53,16800.0,27.8961,27.9294,27.8794,27.9294,16800.0
2006-05-26 14:00:00,33.54,33.56,33.52,33.56,16300.0,27.9377,27.9544,27.9211,27.9544,16300.0
2006-05-26 14:05:00,33.55,33.57,33.55,33.57,10000.0,27.9461,27.9627,27.9461,27.9627,10000.0
2006-05-26 14:10:00,33.57,33.61,33.56,33.61,9700.0,27.9627,27.9961,27.9544,27.9961,9700.0
2006-05-26 14:15:00,33.61,33.61,33.59,33.61,9700.0,27.9961,27.9961,27.9794,27.9961,9700.0
2006-05-26 14:20:00,33.61,33.67,33.61,33.67,17500.0,27.9961,28.046,27.9961,28.046,17500.0
2006-05-26 14:25:00,33.67,33.72,33.67,33.69,27500.0,28.046,28.0877,28.046,28.0627,27500.0
2006-05-26 14:30:00,33.7,33.73,33.69,33.72,20200.0,28.071,28.096,28.0627,28.0877,20200.0
2006-05-26 14:35:00,33.73,33.74,33.72,33.72,12500.0,28.096,28.1043,28.0877,28.0877,12500.0
2006-05-26 14:40:00,33.72,33.74,33.67,33.71,26800.0,28.0877,28.1043,28.046,28.0793,26800.0
2006-05-26 14:45:00,33.73,33.74,33.68,33.7,16700.0,28.096,28.1043,28.0544,28.071,16700.0
2006-05-26 14:50:00,33.7,33.72,33.69,33.69,6500.0,28.071,28.0877,28.0627,28.0627,6500.0
2006-05-26 14:55:00,33.68,33.69,33.64,33.64,8600.0,28.0544,28.0627,28.021,28.021,8600.0
2006-05-26 15:00:00,33.64,33.66,33.61,33.64,16500.0,28.021,28.0377,27.9961,28.021,16500.0
2006-05-26 15:05:00,33.63,33.64,33.61,33.62,3700.0,28.0127,28.021,27.9961,28.0044,3700.0
2006-05-26 15:10:00,33.62,33.62,33.55,33.58,35500.0,28.0044,28.0044,27.9461,27.9711,35500.0
2006-05-26 15:15:00,33.58,33.62,33.58,33.62,12400.0,27.9711,28.0044,27.9711,28.0044,12400.0
2006-05-26 15:20:00,33.61,33.65,33.61,33.62,14900.0,27.9961,28.0294,27.9961,28.0044,14900.0
2006-05-26 15:25:00,33.63,33.69,33.61,33.69,31700.0,28.0127,28.0627,27.9961,28.0627,31700.0
2006-05-26 15:30:00,33.68,33.69,33.65,33.68,17600.0,28.0544,28.0627,28.0294,28.0544,17600.0
2006-05-26 15:35:00,33.67,33.69,33.65,33.65,11200.0,28.046,28.0627,28.0294,28.0294,11200.0
2006-05-26 15:40:00,33.66,33.68,33.65,33.68,24600.0,28.0377,28.0544,28.0294,28.0544,24600.0
2006-05-26 15:45:00,33.68,33.68,33.65,33.65,24200.0,28.0544,28.0544,28.0294,28.0294,24200.0
2006-05-26 15:50:00,33.65,33.66,33.62,33.62,30000.0,28.0294,28.0377,28.0044,28.0044,30000.0
2006-05-26 15:55:00,33.61,33.66,33.61,33.63,43100.0,27.9961,28.0377,27.9961,28.0127,43100.0
2006-05-30 09:30:00,33.4,33.41,33.15,33.16,25900.0,27.8211,27.8295,27.6129,27.6212,25900.0
2006-05-30 09:35:00,33.2,33.31,33.18,33.19,21200.0,27.6545,27.7462,27.6379,27.6462,21200.0
2006-05-30 09:40:00,33.19,33.25,33.08,33.08,28200.0,27.6462,27.6962,27.5546,27.5546,28200.0
2006-05-30 09:45:00,33.07,33.07,32.89,33.01,45500.0,27.5463,27.5463,27.3963,27.4963,45500.0
2006-05-30 09:50:00,33.02,33.05,32.86,32.86,42700.0,27.5046,27.5296,27.3713,27.3713,42700.0
2006-05-30 09:55:00,32.9,32.9,32.83,32.88,30900.0,27.4046,27.4046,27.3463,27.388,30900.0
2006-05-30 10:00:00,32.85,32.88,32.73,32.79,61300.0,27.363,27.388,27.263,27.313,61300.0
2006-05-30 10:05:00,32.8,32.81,32.72,32.76,26200.0,27.3213,27.3297,27.2547,27.288,26200.0
2006-05-30 10:10:00,32.76,32.82,32.7,32.73,28600.0,27.288,27.338,27.2381,27.263,28600.0
2006-05-30 10:15:00,32.75,32.87,32.74,32.79,29800.0,27.2797,27.3797,27.2714,27.313,29800.0
2006-05-30 10:20:00,32.78,32.82,32.77,32.8,10800.0,27.3047,27.338,27.2964,27.3213,10800.0
2006-05-30 10:25:00,32.8,32.84,32.77,32.79,13500.0,27.3213,27.3547,27.2964,27.313,13500.0
2006-05-30 10:30:00,32.81,32.84,32.76,32.77,8000.0,27.3297,27.3547,27.288,27.2964,8000.0
2006-05-30 10:35:00,32.76,32.89,32.69,32.7,67700.0,27.288,27.3963,27.2297,27.2381,67700.0
2006-05-30 10:40:00,32.71,32.78,32.68,32.78,46500.0,27.2464,27.3047,27.2214,27.3047,46500.0
2006-05-30 10:45:00,32.78,32.78,32.76,32.77,24400.0,27.3047,27.3047,27.288,27.2964,24400.0
2006-05-30 10:50:00,32.76,32.77,32.72,32.73,20400.0,27.288,27.2964,27.2547,27.263,20400.0
2006-05-30 10:55:00,32.73,32.75,32.7,32.7,14800.0,27.263,27.2797,27.2381,27.2381,14800.0
2006-05-30 11:00:00,32.7,32.7,32.6,32.6,33100.0,27.2381,27.2381,27.1548,27.1548,33100.0
2006-05-30 11:05:00,32.6,32.69,32.6,32.68,21300.0,27.1548,27.2297,27.1548,27.2214,21300.0
2006-05-30 11:10:00,32.69,32.76,32.64,32.64,23800.0,27.2297,27.288,27.1881,27.1881,23800.0
2006-05-30 11:15:00,32.64,32.68,32.64,32.66,21500.0,27.1881,27.2214,27.1881,27.2047,21500.0
2006-05-30 11:20:00,32.66,32.68,32.6,32.68,42000.0,27.2047,27.2214,27.1548,27.2214,42000.0
2006-05-30 11:25:00,32.69,32.7,32.65,32.66,13000.0,27.2297,27.2381,27.1964,27.2047,13000.0
2006-05-30 11:30:00,32.66,32.73,32.64,32.72,25500.0,27.2047,27.263,27.1881,27.2547,25500.0
2006-05-30 11:35:00,32.73,32.77,32.72,32.75,16200.0,27.263,27.2964,27.2547,27.2797,16200.0
2006-05-30 11:40:00,32.75,32.75,32.68,32.74,14100.0,27.2797,27.2797,27.2214,27.2714,14100.0
2006-05-30 11:45:00,32.74,32.75,32.7,32.7,8500.0,27.2714,27.2797,27.2381,27.2381,8500.0
2006-05-30 11:50:00,32.69,32.7,32.67,32.68,5400.0,27.2297,27.2381,27.2131,27.2214,5400.0
2006-05-30 11:55:00,32.69,32.79,32.69,32.78,16100.0,27.2297,27.313,27.2297,27.3047,16100.0
2006-05-30 12:00:00,32.79,32.79,32.72,32.73,15300.0,27.313,27.313,27.2547,27.263,15300.0
2006-05-30 12:05:00,32.74,32.8,32.67,32.77,22000.0,27.2714,27.3213,27.2131,27.2964,22000.0
2006-05-30 12:10:00,32.74,32.77,32.73,32.77,7300.0,27.2714,27.2964,27.263,27.2964,7300.0
2006-05-30 12:15:00,32.77,32.8,32.77,32.8,6000.0,27.2964,27.3213,27.2964,27.3213,6000.0
2006-05-30 12:20:00,32.8,32.8,32.77,32.79,5900.0,27.3213,27.3213,27.2964,27.313,5900.0
2006-05-30 12:25:00,32.79,32.9,32.79,32.85,17100.0,27.313,27.4046,27.313,27.363,17100.0
2006-05-30 12:30:00,32.85,32.86,32.83,32.84,4000.0,27.363,27.3713,27.3463,27.3547,4000.0
2006-05-30 12:35:00,32.84,32.84,32.83,32.83,7600.0,27.3547,27.3547,27.3463,27.3463,7600.0
2006-05-30 12:40:00,32.83,32.86,32.82,32.83,12400.0,27.3463,27.3713,27.338,27.3463,12400.0
2006-05-30 12:45:00,32.83,32.85,32.82,32.84,9800.0,27.3463,27.363,27.338,27.3547,9800.0
2006-05-30 12:50:00,32.83,32.84,32.73,32.75,35600.0,27.3463,27.3547,27.263,27.2797,35600.0
2006-05-30 12:55:00,32.76,32.79,32.74,32.77,13200.0,27.288,27.313,27.2714,27.2964,13200.0
2006-05-30 13:00:00,32.77,32.78,32.73,32.73,5500.0,27.2964,27.3047,27.263,27.263,5500.0
2006-05-30 13:05:00,32.74,32.8,32.73,32.78,11400.0,27.2714,27.3213,27.263,27.3047,11400.0
2006-05-30 13:10:00,32.79,32.8,32.73,32.77,13900.0,27.313,27.3213,27.263,27.2964,13900.0
2006-05-30 13:15:00,32.74,32.76,32.73,32.75,4200.0,27.2714,27.288,27.263,27.2797,4200.0
2006-05-30 13:20:00,32.75,32.77,32.74,32.75,12400.0,27.2797,27.2964,27.2714,27.2797,12400.0
2006-05-30 13:25:00,32.75,32.77,32.74,32.74,8200.0,27.2797,27.2964,27.2714,27.2714,8200.0
2006-05-30 13:30:00,32.75,32.75,32.73,32.74,6500.0,27.2797,27.2797,27.263,27.2714,6500.0
2006-05-30 13:35:00,32.74,32.78,32.73,32.77,19100.0,27.2714,27.3047,27.263,27.2964,19100.0
2006-05-30 13:40:00,32.76,32.76,32.73,32.75,17700.0,27.288,27.288,27.263,27.2797,17700.0
2006-05-30 13:45:00,32.76,32.76,32.73,32.73,10500.0,27.288,27.288,27.263,27.263,10500.0
2006-05-30 13:50:00,32.74,32.8,32.74,32.78,13500.0,27.2714,27.3213,27.2714,27.3047,13500.0
2006-05-30 13:55:00,32.79,32.85,32.79,32.84,13500.0,27.313,27.363,27.313,27.3547,13500.0
2006-05-30 14:00:00,32.84,32.87,32.82,32.84,8800.0,27.3547,27.3797,27.338,27.3547,8800.0
2006-05-30 14:05:00,32.85,32.85,32.83,32.83,5500.0,27.363,27.363,27.3463,27.3463,5500.0
2006-05-30 14:10:00,32.83,32.88,32.83,32.83,12200.0,27.3463,27.388,27.3463,27.3463,12200.0
2006-05-30 14:15:00,32.84,32.84,32.83,32.84,5900.0,27.3547,27.3547,27.3463,27.3547,5900.0
2006-05-30 14:20:00,32.83,32.83,32.77,32.77,9800.0,27.3463,27.3463,27.2964,27.2964,9800.0
2006-05-30 14:25:00,32.78,32.78,32.75,32.77,4600.0,27.3047,27.3047,27.2797,27.2964,4600.0
2006-05-30 14:30:00,32.77,32.81,32.75,32.76,12800.0,27.2964,27.3297,27.2797,27.288,12800.0
2006-05-30 14:35:00,32.75,32.75,32.71,32.73,7400.0,27.2797,27.2797,27.2464,27.263,7400.0
2006-05-30 14:40:00,32.73,32.77,32.72,32.77,13800.0,27.263,27.2964,27.2547,27.2964,13800.0
2006-05-30 14:45:00,32.77,32.78,32.7,32.72,10300.0,27.2964,27.3047,27.2381,27.2547,10300.0
2006-05-30 14:50:00,32.72,32.72,32.67,32.69,18400.0,27.2547,27.2547,27.2131,27.2297,18400.0
2006-05-30 14:55:00,32.7,32.72,32.68,32.72,12500.0,27.2381,27.2547,27.2214,27.2547,12500.0
2006-05-30 15:00:00,32.72,32.72,32.68,32.69,14900.0,27.2547,27.2547,27.2214,27.2297,14900.0
2006-05-30 15:05:00,32.69,32.7,32.67,32.68,28800.0,27.2297,27.2381,27.2131,27.2214,28800.0
2006-05-30 15:10:00,32.68,32.71,32.63,32.64,27200.0,27.2214,27.2464,27.1797,27.1881,27200.0
2006-05-30 15:15:00,32.64,32.66,32.63,32.63,30200.0,27.1881,27.2047,27.1797,27.1797,30200.0
2006-05-30 15:20:00,32.64,32.72,32.62,32.71,46400.0,27.1881,27.2547,27.1714,27.2464,46400.0
2006-05-30 15:25:00,32.7,32.7,32.67,32.67,19500.0,27.2381,27.2381,27.2131,27.2131,19500.0
2006-05-30 15:30:00,32.68,32.68,32.63,32.65,58100.0,27.2214,27.2214,27.1797,27.1964,58100.0
2006-05-30 15:35:00,32.65,32.68,32.64,32.66,32600.0,27.1964,27.2214,27.1881,27.2047,32600.0
2006-05-30 15:40:00,32.67,32.67,32.61,32.63,60700.0,27.2131,27.2131,27.1631,27.1797,60700.0
2006-05-30 15:45:00,32.63,32.67,32.62,32.65,42700.0,27.1797,27.2131,27.1714,27.1964,42700.0
2006-05-30 15:50:00,32.66,32.66,32.65,32.66,44900.0,27.2047,27.2047,27.1964,27.2047,44900.0
2006-05-30 15:55:00,32.66,32.66,32.65,32.66,47300.0,27.2047,27.2047,27.1964,27.2047,47300.0
2006-05-31 09:30:00,32.72,32.72,32.63,32.63,65400.0,27.2547,27.2547,27.1797,27.1797,65400.0
2006-05-31 09:35:00,32.6,32.74,32.51,32.51,42000.0,27.1548,27.2714,27.0798,27.0798,42000.0
2006-05-31 09:40:00,32.54,32.72,32.54,32.6,38600.0,27.1048,27.2547,27.1048,27.1548,38600.0
2006-05-31 09:45:00,32.6,32.63,32.53,32.55,52600.0,27.1548,27.1797,27.0964,27.1131,52600.0
2006-05-31 09:50:00,32.55,32.55,32.45,32.51,39600.0,27.1131,27.1131,27.0298,27.0798,39600.0
2006-05-31 09:55:00,32.53,32.56,32.49,32.55,53700.0,27.0964,27.1214,27.0631,27.1131,53700.0
2006-05-31 10:00:00,32.56,32.56,32.44,32.47,60700.0,27.1214,27.1214,27.0215,27.0465,60700.0
2006-05-31 10:05:00,32.48,32.48,32.34,32.42,60200.0,27.0548,27.0548,26.9382,27.0048,60200.0
2006-05-31 10:10:00,32.42,32.47,32.38,32.41,16100.0,27.0048,27.0465,26.9715,26.9965,16100.0
2006-05-31 10:15:00,32.45,32.52,32.42,32.42,16800.0,27.0298,27.0881,27.0048,27.0048,16800.0
2006-05-31 10:20:00,32.42,32.46,32.41,32.46,13400.0,27.0048,27.0381,26.9965,27.0381,13400.0
2006-05-31 10:25:00,32.46,32.56,32.44,32.55,41200.0,27.0381,27.1214,27.0215,27.1131,41200.0
2006-05-31 10:30:00,32.56,32.67,32.54,32.66,26100.0,27.1214,27.2131,27.1048,27.2047,26100.0
2006-05-31 10:35:00,32.66,32.8,32.66,32.79,80700.0,27.2047,27.3213,27.2047,27.313,80700.0
2006-05-31 10:40:00,32.79,32.8,32.66,32.66,24200.0,27.313,27.3213,27.2047,27.2047,24200.0
2006-05-31 10:45:00,32.63,32.74,32.62,32.74,12600.0,27.1797,27.2714,27.1714,27.2714,12600.0
2006-05-31 10:50:00,32.73,32.77,32.7,32.74,17500.0,27.263,27.2964,27.2381,27.2714,17500.0
2006-05-31 10:55:00,32.74,32.74,32.64,32.65,15500.0,27.2714,27.2714,27.1881,27.1964,15500.0
2006-05-31 11:00:00,32.65,32.68,32.58,32.59,10100.0,27.1964,27.2214,27.1381,27.1464,10100.0
2006-05-31 11:05:00,32.59,32.62,32.56,32.58,17500.0,27.1464,27.1714,27.1214,27.1381,17500.0
2006-05-31 11:10:00,32.57,32.57,32.41,32.42,9800.0,27.1298,27.1298,26.9965,27.0048,9800.0
2006-05-31 11:15:00,32.42,32.48,32.42,32.47,16800.0,27.0048,27.0548,27.0048,27.0465,16800.0
2006-05-31 11:20:00,32.47,32.66,32.46,32.63,22800.0,27.0465,27.2047,27.0381,27.1797,22800.0
2006-05-31 11:25:00,32.64,32.73,32.62,32.73,11100.0,27.1881,27.263,27.1714,27.263,11100.0
2006-05-31 11:30:00,32.73,32.75,32.63,32.65,13300.0,27.263,27.2797,27.1797,27.1964,13300.0
2006-05-31 11:35:00,32.64,32.66,32.64,32.64,25800.0,27.1881,27.2047,27.1881,27.1881,25800.0
2006-05-31 11:40:00,32.64,32.64,32.53,32.53,7000.0,27.1881,27.1881,27.0964,27.0964,7000.0
2006-05-31 11:45:00,32.53,32.53,32.49,32.53,9500.0,27.0964,27.0964,27.0631,27.0964,9500.0
2006-05-31 11:50:00,32.53,32.54,32.53,32.53,5600.0,27.0964,27.1048,27.0964,27.0964,5600.0
2006-05-31 11:55:00,32.54,32.56,32.47,32.48,13300.0,27.1048,27.1214,27.0465,27.0548,13300.0
2006-05-31 12:00:00,32.47,32.5,32.44,32.5,30200.0,27.0465,27.0715,27.0215,27.0715,30200.0
2006-05-31 12:05:00,32.51,32.51,32.49,32.5,17200.0,27.0798,27.0798,27.0631,27.0715,17200.0
2006-05-31 12:10:00,32.5,32.54,32.48,32.51,19700.0,27.0715,27.1048,27.0548,27.0798,19700.0
2006-05-31 12:15:00,32.53,32.53,32.48,32.48,6600.0,27.0964,27.0964,27.0548,27.0548,6600.0
2006-05-31 12:20:00,32.47,32.49,32.47,32.48,14900.0,27.0465,27.0631,27.0465,27.0548,14900.0
2006-05-31 12:25:00,32.48,32.48,32.46,32.48,8600.0,27.0548,27.0548,27.0381,27.0548,8600.0
2006-05-31 12:30:00,32.48,32.48,32.46,32.46,8800.0,27.0548,27.0548,27.0381,27.0381,8800.0
2006-05-31 12:35:00,32.46,32.48,32.46,32.48,9200.0,27.0381,27.0548,27.0381,27.0548,9200.0
2006-05-31 12:40:00,32.48,32.48,32.47,32.48,11600.0,27.0548,27.0548,27.0465,27.0548,11600.0
2006-05-31 12:45:00,32.48,32.5,32.47,32.47,6500.0,27.0548,27.0715,27.0465,27.0465,6500.0
2006-05-31 12:50:00,32.48,32.48,32.45,32.47,14400.0,27.0548,27.0548,27.0298,27.0465,14400.0
2006-05-31 12:55:00,32.47,32.47,32.44,32.46,7800.0,27.0465,27.0465,27.0215,27.0381,7800.0
2006-05-31 13:00:00,32.47,32.49,32.44,32.46,8800.0,27.0465,27.0631,27.0215,27.0381,8800.0
2006-05-31 13:05:00,32.48,32.51,32.44,32.51,38500.0,27.0548,27.0798,27.0215,27.0798,38500.0
2006-05-31 13:10:00,32.51,32.55,32.51,32.52,11900.0,27.0798,27.1131,27.0798,27.0881,11900.0
2006-05-31 13:15:00,32.53,32.55,32.51,32.54,24700.0,27.0964,27.1131,27.0798,27.1048,24700.0
2006-05-31 13:20:00,32.54,32.56,32.54,32.56,5100.0,27.1048,27.1214,27.1048,27.1214,5100.0
2006-05-31 13:25:00,32.55,32.56,32.52,32.52,7200.0,27.1131,27.1214,27.0881,27.0881,7200.0
2006-05-31 13:30:00,32.54,32.57,32.52,32.53,18300.0,27.1048,27.1298,27.0881,27.0964,18300.0
2006-05-31 13:35:00,32.53,32.59,32.53,32.59,13600.0,27.0964,27.1464,27.0964,27.1464,13600.0
2006-05-31 13:40:00,32.59,32.6,32.54,32.57,7200.0,27.1464,27.1548,27.1048,27.1298,7200.0
2006-05-31 13:45:00,32.57,32.58,32.52,32.52,36400.0,27.1298,27.1381,27.0881,27.0881,36400.0
2006-05-31 13:50:00,32.52,32.53,32.47,32.47,25600.0,27.0881,27.0964,27.0465,27.0465,25600.0
2006-05-31 13:55:00,32.48,32.55,32.44,32.46,27000.0,27.0548,27.1131,27.0215,27.0381,27000.0
2006-05-31 14:00:00,32.47,32.54,32.43,32.53,63500.0,27.0465,27.1048,27.0132,27.0964,63500.0
2006-05-31 14:05:00,32.53,32.78,32.53,32.54,60700.0,27.0964,27.3047,27.0964,27.1048,60700.0
2006-05-31 14:10:00,32.53,32.63,32.4,32.41,53700.0,27.0964,27.1797,26.9882,26.9965,53700.0
2006-05-31 14:15:00,32.42,32.49,32.36,32.44,46700.0,27.0048,27.0631,26.9548,27.0215,46700.0
2006-05-31 14:20:00,32.41,32.55,32.39,32.45,52000.0,26.9965,27.1131,26.9798,27.0298,52000.0
2006-05-31 14:25:00,32.45,32.54,32.4,32.49,30500.0,27.0298,27.1048,26.9882,27.0631,30500.0
2006-05-31 14:30:00,32.49,32.63,32.48,32.55,30500.0,27.0631,27.1797,27.0548,27.1131,30500.0
2006-05-31 14:35:00,32.55,32.56,32.48,32.52,18100.0,27.1131,27.1214,27.0548,27.0881,18100.0
2006-05-31 14:40:00,32.5,32.53,32.42,32.43,20700.0,27.0715,27.0964,27.0048,27.0132,20700.0
2006-05-31 14:45:00,32.43,32.47,32.41,32.42,27500.0,27.0132,27.0465,26.9965,27.0048,27500.0
2006-05-31 14:50:00,32.43,32.45,32.39,32.42,21700.0,27.0132,27.0298,26.9798,27.0048,21700.0
2006-05-31 14:55:00,32.43,32.45,32.4,32.43,16600.0,27.0132,27.0298,26.9882,27.0132,16600.0
2006-05-31 15:00:00,32.43,32.44,32.38,32.41,11200.0,27.0132,27.0215,26.9715,26.9965,11200.0
2006-05-31 15:05:00,32.4,32.4,32.3,32.32,51200.0,26.9882,26.9882,26.9049,26.9215,51200.0
2006-05-31 15:10:00,32.32,32.36,32.28,32.29,41200.0,26.9215,26.9548,26.8882,26.8965,41200.0
2006-05-31 15:15:00,32.28,32.32,32.27,32.32,20900.0,26.8882,26.9215,26.8799,26.9215,20900.0
2006-05-31 15:20:00,32.31,32.38,32.29,32.38,52600.0,26.9132,26.9715,26.8965,26.9715,52600.0
2006-05-31 15:25:00,32.37,32.37,32.28,32.34,32000.0,26.9632,26.9632,26.8882,26.9382,32000.0
2006-05-31 15:30:00,32.34,32.36,32.28,32.32,39200.0,26.9382,26.9548,26.8882,26.9215,39200.0
2006-05-31 15:35:00,32.33,32.35,32.31,32.33,19300.0,26.9299,26.9465,26.9132,26.9299,19300.0
2006-05-31 15:40:00,32.32,32.44,32.3,32.42,66900.0,26.9215,27.0215,26.9049,27.0048,66900.0
2006-05-31 15:45:00,32.42,32.43,32.41,32.42,35000.0,27.0048,27.0132,26.9965,27.0048,35000.0
2006-05-31 15:50:00,32.43,32.5,32.4,32.5,74300.0,27.0132,27.0715,26.9882,27.0715,74300.0
2006-05-31 15:55:00,32.5,32.52,32.5,32.51,51800.0,27.0715,27.0881,27.0715,27.0798,51800.0
2006-06-01 09:30:00,32.47,32.47,32.29,32.44,67700.0,27.0465,27.0465,26.8965,27.0215,67700.0
2006-06-01 09:35:00,32.44,32.73,32.43,32.43,85200.0,27.0215,27.263,27.0132,27.0132,85200.0
2006-06-01 09:40:00,32.41,32.55,32.34,32.4,33600.0,26.9965,27.1131,26.9382,26.9882,33600.0
2006-06-01 09:45:00,32.4,32.62,32.4,32.53,36700.0,26.9882,27.1714,26.9882,27.0964,36700.0
2006-06-01 09:50:00,32.53,32.53,32.34,32.38,41900.0,27.0964,27.0964,26.9382,26.9715,41900.0
2006-06-01 09:55:00,32.39,32.39,32.26,32.34,22200.0,26.9798,26.9798,26.8715,26.9382,22200.0
2006-06-01 10:00:00,32.33,32.33,32.16,32.27,109900.0,26.9299,26.9299,26.7882,26.8799,109900.0
2006-06-01 10:05:00,32.28,32.29,32.12,32.24,54800.0,26.8882,26.8965,26.7549,26.8549,54800.0
2006-06-01 10:10:00,32.24,32.26,32.18,32.25,40400.0,26.8549,26.8715,26.8049,26.8632,40400.0
2006-06-01 10:15:00,32.25,32.35,32.23,32.25,88100.0,26.8632,26.9465,26.8466,26.8632,88100.0
2006-06-01 10:20:00,32.26,32.28,32.24,32.24,22300.0,26.8715,26.8882,26.8549,26.8549,22300.0
2006-06-01 10:25:00,32.24,32.33,32.24,32.32,19700.0,26.8549,26.9299,26.8549,26.9215,19700.0
2006-06-01 10:30:00,32.33,32.47,32.33,32.41,36000.0,26.9299,27.0465,26.9299,26.9965,36000.0
2006-06-01 10:35:00,32.41,32.58,32.4,32.58,34300.0,26.9965,27.1381,26.9882,27.1381,34300.0
2006-06-01 10:40:00,32.59,32.62,32.49,32.62,29200.0,27.1464,27.1714,27.0631,27.1714,29200.0
2006-06-01 10:45:00,32.62,32.62,32.5,32.51,28200.0,27.1714,27.1714,27.0715,27.0798,28200.0
2006-06-01 10:50:00,32.52,32.52,32.41,32.46,10000.0,27.0881,27.0881,26.9965,27.0381,10000.0
2006-06-01 10:55:00,32.46,32.65,32.46,32.6,18000.0,27.0381,27.1964,27.0381,27.1548,18000.0
2006-06-01 11:00:00,32.6,32.64,32.58,32.59,12700.0,27.1548,27.1881,27.1381,27.1464,12700.0
2006-06-01 11:05:00,32.6,32.65,32.59,32.65,13500.0,27.1548,27.1964,27.1464,27.1964,13500.0
2006-06-01 11:10:00,32.65,32.84,32.65,32.82,27300.0,27.1964,27.3547,27.1964,27.338,27300.0
2006-06-01 11:15:00,32.83,32.88,32.81,32.87,21200.0,27.3463,27.388,27.3297,27.3797,21200.0
2006-06-01 11:20:00,32.89,32.93,32.85,32.92,32900.0,27.3963,27.4296,27.363,27.4213,32900.0
2006-06-01 11:25:00,32.92,32.96,32.9,32.95,20400.0,27.4213,27.4546,27.4046,27.4463,20400.0
2006-06-01 11:30:00,32.96,33.06,32.96,33.03,43100.0,27.4546,27.5379,27.4546,27.5129,43100.0
2006-06-01 11:35:00,33.06,33.15,32.97,33.0,33300.0,27.5379,27.6129,27.463,27.4879,33300.0
2006-06-01 11:40:00,33.0,33.1,32.99,33.08,16800.0,27.4879,27.5712,27.4796,27.5546,16800.0
2006-06-01 11:45:00,33.08,33.14,33.08,33.13,13800.0,27.5546,27.6046,27.5546,27.5962,13800.0
2006-06-01 11:50:00,33.13,33.17,33.11,33.15,22700.0,27.5962,27.6295,27.5796,27.6129,22700.0
2006-06-01 11:55:00,33.14,33.14,33.0,33.0,43700.0,27.6046,27.6046,27.4879,27.4879,43700.0
2006-06-01 12:00:00,33.02,33.02,32.91,32.92,24300.0,27.5046,27.5046,27.413,27.4213,24300.0
2006-06-01 12:05:00,32.92,32.92,32.82,32.85,28500.0,27.4213,27.4213,27.338,27.363,28500.0
2006-06-01 12:10:00,32.83,32.84,32.75,32.77,18100.0,27.3463,27.3547,27.2797,27.2964,18100.0
2006-06-01 12:15:00,32.77,32.78,32.73,32.76,21300.0,27.2964,27.3047,27.263,27.288,21300.0
2006-06-01 12:20:00,32.76,32.87,32.75,32.87,12900.0,27.288,27.3797,27.2797,27.3797,12900.0
2006-06-01 12:25:00,32.89,32.92,32.86,32.91,14000.0,27.3963,27.4213,27.3713,27.413,14000.0
2006-06-01 12:30:00,32.91,32.95,32.89,32.95,7100.0,27.413,27.4463,27.3963,27.4463,7100.0
2006-06-01 12:35:00,32.96,33.02,32.89,32.92,23400.0,27.4546,27.5046,27.3963,27.4213,23400.0
2006-06-01 12:40:00,32.9,32.91,32.82,32.82,10600.0,27.4046,27.413,27.338,27.338,10600.0
2006-06-01 12:45:00,32.84,32.84,32.8,32.82,9300.0,27.3547,27.3547,27.3213,27.338,9300.0
2006-06-01 12:50:00,32.8,32.82,32.76,32.78,9600.0,27.3213,27.338,27.288,27.3047,9600.0
2006-06-01 12:55:00,32.77,32.82,32.77,32.79,10000.0,27.2964,27.338,27.2964,27.313,10000.0
2006-06-01 13:00:00,32.8,32.8,32.75,32.78,16600.0,27.3213,27.3213,27.2797,27.3047,16600.0
2006-06-01 13:05:00,32.79,32.84,32.79,32.83,8700.0,27.313,27.3547,27.313,27.3463,8700.0
2006-06-01 13:10:00,32.82,32.83,32.8,32.83,7300.0,27.338,27.3463,27.3213,27.3463,7300.0
2006-06-01 13:15:00,32.83,32.87,32.82,32.85,21900.0,27.3463,27.3797,27.338,27.363,21900.0
2006-06-01 13:20:00,32.85,32.92,32.85,32.92,5900.0,27.363,27.4213,27.363,27.4213,5900.0
2006-06-01 13:25:00,32.92,32.97,32.91,32.96,17000.0,27.4213,27.463,27.413,27.4546,17000.0
2006-06-01 13:30:00,32.95,32.97,32.92,32.96,18700.0,27.4463,27.463,27.4213,27.4546,18700.0
2006-06-01 13:35:00,32.95,32.97,32.92,32.93,16000.0,27.4463,27.463,27.4213,27.4296,16000.0
2006-06-01 13:40:00,32.94,32.94,32.9,32.92,9000.0,27.438,27.438,27.4046,27.4213,9000.0
2006-06-01 13:45:00,32.92,32.97,32.89,32.9,17900.0,27.4213,27.463,27.3963,27.4046,17900.0
2006-06-01 13:50:00,32.9,32.9,32.86,32.86,8100.0,27.4046,27.4046,27.3713,27.3713,8100.0
2006-06-01 13:55:00,32.87,32.93,32.87,32.91,12200.0,27.3797,27.4296,27.3797,27.413,12200.0
2006-06-01 14:00:00,32.93,32.98,32.92,32.93,10000.0,27.4296,27.4713,27.4213,27.4296,10000.0
2006-06-01 14:05:00,32.93,32.93,32.85,32.86,14700.0,27.4296,27.4296,27.363,27.3713,14700.0
2006-06-01 14:10:00,32.85,32.85,32.8,32.81,10700.0,27.363,27.363,27.3213,27.3297,10700.0
2006-06-01 14:15:00,32.81,32.91,32.81,32.87,18100.0,27.3297,27.413,27.3297,27.3797,18100.0
2006-06-01 14:20:00,32.86,32.95,32.86,32.89,28300.0,27.3713,27.4463,27.3713,27.3963,28300.0
2006-06-01 14:25:00,32.88,32.92,32.88,32.91,4000.0,27.388,27.4213,27.388,27.413,4000.0
2006-06-01 14:30:00,32.92,32.93,32.89,32.93,6400.0,27.4213,27.4296,27.3963,27.4296,6400.0
2006-06-01 14:35:00,32.93,32.98,32.92,32.92,21600.0,27.4296,27.4713,27.4213,27.4213,21600.0
2006-06-01 14:40:00,32.92,32.92,32.9,32.91,7500.0,27.4213,27.4213,27.4046,27.413,7500.0
2006-06-01 14:45:00,32.91,32.96,32.9,32.95,13500.0,27.413,27.4546,27.4046,27.4463,13500.0
2006-06-01 14:50:00,32.95,32.95,32.88,32.88,16900.0,27.4463,27.4463,27.388,27.388,16900.0
2006-06-01 14:55:00,32.89,32.89,32.86,32.88,13900.0,27.3963,27.3963,27.3713,27.388,13900.0
2006-06-01 15:00:00,32.88,32.94,32.88,32.92,16200.0,27.388,27.438,27.388,27.4213,16200.0
2006-06-01 15:05:00,32.93,32.93,32.86,32.87,9200.0,27.4296,27.4296,27.3713,27.3797,9200.0
2006-06-01 15:10:00,32.88,32.94,32.87,32.92,10600.0,27.388,27.438,27.3797,27.4213,10600.0
2006-06-01 15:15:00,32.92,32.93,32.9,32.92,9500.0,27.4213,27.4296,27.4046,27.4213,9500.0
2006-06-01 15:20:00,32.92,33.01,32.92,33.0,18900.0,27.4213,27.4963,27.4213,27.4879,18900.0
2006-06-01 15:25:00,32.99,32.99,32.96,32.99,17800.0,27.4796,27.4796,27.4546,27.4796,17800.0
2006-06-01 15:30:00,32.99,33.02,32.97,33.0,14500.0,27.4796,27.5046,27.463,27.4879,14500.0
2006-06-01 15:35:00,33.0,33.01,32.93,32.99,33200.0,27.4879,27.4963,27.4296,27.4796,33200.0
2006-06-01 15:40:00,32.99,33.13,32.99,33.08,33600.0,27.4796,27.5962,27.4796,27.5546,33600.0
2006-06-01 15:45:00,33.09,33.1,33.08,33.09,42800.0,27.5629,27.5712,27.5546,27.5629,42800.0
2006-06-01 15:50:00,33.09,33.09,32.96,32.97,56300.0,27.5629,27.5629,27.4546,27.463,56300.0
2006-06-01 15:55:00,32.97,33.02,32.96,33.02,71400.0,27.463,27.5046,27.4546,27.5046,71400.0
2006-06-02 09:30:00,32.69,33.03,32.6,32.8,213800.0,27.2297,27.5129,27.1548,27.3213,213800.0
2006-06-02 09:35:00,32.8,33.13,32.7,33.02,231600.0,27.3213,27.5962,27.2381,27.5046,231600.0
2006-06-02 09:40:00,33.03,33.04,32.31,32.35,238400.0,27.5129,27.5213,26.9132,26.9465,238400.0
2006-06-02 09:45:00,32.35,32.56,32.23,32.33,235900.0,26.9465,27.1214,26.8466,26.9299,235900.0
2006-06-02 09:50:00,32.33,32.4,32.18,32.23,194000.0,26.9299,26.9882,26.8049,26.8466,194000.0
2006-06-02 09:55:00,32.23,32.23,32.0,32.0,162800.0,26.8466,26.8466,26.655,26.655,162800.0
2006-06-02 10:00:00,31.95,32.11,31.9,32.07,142000.0,26.6133,26.7466,26.5717,26.7133,142000.0
2006-06-02 10:05:00,32.07,32.25,31.87,32.25,80700.0,26.7133,26.8632,26.5467,26.8632,80700.0
2006-06-02 10:10:00,32.19,32.25,32.01,32.01,77400.0,26.8132,26.8632,26.6633,26.6633,77400.0
2006-06-02 10:15:00,32.02,32.05,31.95,32.05,84900.0,26.6716,26.6966,26.6133,26.6966,84900.0
2006-06-02 10:20:00,32.02,32.04,31.81,31.82,87200.0,26.6716,26.6883,26.4967,26.505,87200.0
2006-06-02 10:25:00,31.82,31.95,31.81,31.87,133700.0,26.505,26.6133,26.4967,26.5467,133700.0
2006-06-02 10:30:00,31.88,31.92,31.8,31.81,150200.0,26.555,26.5883,26.4884,26.4967,150200.0
2006-06-02 10:35:00,31.81,31.86,31.75,31.86,109400.0,26.4967,26.5384,26.4467,26.5384,109400.0
2006-06-02 10:40:00,31.86,31.89,31.81,31.87,103000.0,26.5384,26.5633,26.4967,26.5467,103000.0
2006-06-02 10:45:00,31.88,32.0,31.75,31.9,564400.0,26.555,26.655,26.4467,26.5717,564400.0
2006-06-02 10:50:00,31.9,31.93,31.75,31.92,388600.0,26.5717,26.5967,26.4467,26.5883,388600.0
2006-06-02 10:55:00,31.92,31.94,31.85,31.86,68200.0,26.5883,26.605,26.53,26.5384,68200.0
2006-06-02 11:00:00,31.87,31.9,31.75,31.75,43600.0,26.5467,26.5717,26.4467,26.4467,43600.0
2006-06-02 11:05:00,31.76,31.77,31.61,31.77,91400.0,26.4551,26.4634,26.3301,26.4634,91400.0
2006-06-02 11:10:00,31.8,31.84,31.76,31.81,51000.0,26.4884,26.5217,26.4551,26.4967,51000.0
2006-06-02 11:15:00,31.81,31.84,31.7,31.8,43800.0,26.4967,26.5217,26.4051,26.4884,43800.0
2006-06-02 11:20:00,31.79,31.85,31.79,31.84,24000.0,26.4801,26.53,26.4801,26.5217,24000.0
2006-06-02 11:25:00,31.84,31.85,31.76,31.8,35600.0,26.5217,26.53,26.4551,26.4884,35600.0
2006-06-02 11:30:00,31.8,31.83,31.69,31.69,49000.0,26.4884,26.5134,26.3968,26.3968,49000.0
2006-06-02 11:35:00,31.65,31.68,31.57,31.61,58300.0,26.3634,26.3884,26.2968,26.3301,58300.0
2006-06-02 11:40:00,31.62,31.63,31.53,31.53,58100.0,26.3384,26.3468,26.2635,26.2635,58100.0
2006-06-02 11:45:00,31.53,31.53,31.4,31.4,132700.0,26.2635,26.2635,26.1552,26.1552,132700.0
2006-06-02 11:50:00,31.41,31.64,31.4,31.63,75000.0,26.1635,26.3551,26.1552,26.3468,75000.0
2006-06-02 11:55:00,31.63,31.65,31.56,31.56,34200.0,26.3468,26.3634,26.2885,26.2885,34200.0
2006-06-02 12:00:00,31.54,31.59,31.47,31.53,33100.0,26.2718,26.3135,26.2135,26.2635,33100.0
2006-06-02 12:05:00,31.54,31.64,31.52,31.64,45600.0,26.2718,26.3551,26.2551,26.3551,45600.0
2006-06-02 12:10:00,31.64,31.65,31.57,31.58,30400.0,26.3551,26.3634,26.2968,26.3051,30400.0
2006-06-02 12:15:00,31.58,31.61,31.54,31.57,21000.0,26.3051,26.3301,26.2718,26.2968,21000.0
2006-06-02 12:20:00,31.57,31.6,31.56,31.56,22400.0,26.2968,26.3218,26.2885,26.2885,22400.0
2006-06-02 12:25:00,31.57,31.6,31.5,31.59,53800.0,26.2968,26.3218,26.2385,26.3135,53800.0
2006-06-02 12:30:00,31.58,31.59,31.55,31.56,7700.0,26.3051,26.3135,26.2801,26.2885,7700.0
2006-06-02 12:35:00,31.56,31.63,31.56,31.58,32300.0,26.2885,26.3468,26.2885,26.3051,32300.0
2006-06-02 12:40:00,31.58,31.59,31.54,31.59,24200.0,26.3051,26.3135,26.2718,26.3135,24200.0
2006-06-02 12:45:00,31.58,31.62,31.54,31.62,27200.0,26.3051,26.3384,26.2718,26.3384,27200.0
2006-06-02 12:50:00,31.61,31.67,31.61,31.64,65000.0,26.3301,26.3801,26.3301,26.3551,65000.0
2006-06-02 12:55:00,31.64,31.65,31.56,31.57,94500.0,26.3551,26.3634,26.2885,26.2968,94500.0
2006-06-02 13:00:00,31.57,31.61,31.55,31.6,23300.0,26.2968,26.3301,26.2801,26.3218,23300.0
2006-06-02 13:05:00,31.6,31.68,31.6,31.63,27800.0,26.3218,26.3884,26.3218,26.3468,27800.0
2006-06-02 13:10:00,31.64,31.64,31.57,31.6,19500.0,26.3551,26.3551,26.2968,26.3218,19500.0
2006-06-02 13:15:00,31.6,31.64,31.58,31.61,26900.0,26.3218,26.3551,26.3051,26.3301,26900.0
2006-06-02 13:20:00,31.61,31.66,31.6,31.64,26500.0,26.3301,26.3718,26.3218,26.3551,26500.0
2006-06-02 13:25:00,31.64,31.68,31.6,31.67,35500.0,26.3551,26.3884,26.3218,26.3801,35500.0
2006-06-02 13:30:00,31.67,31.67,31.56,31.59,36500.0,26.3801,26.3801,26.2885,26.3135,36500.0
2006-06-02 13:35:00,31.57,31.57,31.5,31.51,76900.0,26.2968,26.2968,26.2385,26.2468,76900.0
2006-06-02 13:40:00,31.52,31.54,31.51,31.53,26600.0,26.2551,26.2718,26.2468,26.2635,26600.0
2006-06-02 13:45:00,31.52,31.53,31.5,31.53,24400.0,26.2551,26.2635,26.2385,26.2635,24400.0
2006-06-02 13:50:00,31.52,31.57,31.5,31.53,31600.0,26.2551,26.2968,26.2385,26.2635,31600.0
2006-06-02 13:55:00,31.54,31.59,31.51,31.59,15700.0,26.2718,26.3135,26.2468,26.3135,15700.0
2006-06-02 14:00:00,31.59,31.61,31.54,31.55,22400.0,26.3135,26.3301,26.2718,26.2801,22400.0
2006-06-02 14:05:00,31.53,31.55,31.5,31.54,25200.0,26.2635,26.2801,26.2385,26.2718,25200.0
2006-06-02 14:10:00,31.55,31.55,31.49,31.5,52400.0,26.2801,26.2801,26.2302,26.2385,52400.0
2006-06-02 14:15:00,31.5,31.5,31.41,31.44,35600.0,26.2385,26.2385,26.1635,26.1885,35600.0
2006-06-02 14:20:00,31.44,31.45,31.38,31.38,37900.0,26.1885,26.1968,26.1385,26.1385,37900.0
2006-06-02 14:25:00,31.37,31.4,31.34,31.38,45200.0,26.1302,26.1552,26.1052,26.1385,45200.0
2006-06-02 14:30:00,31.37,31.53,31.36,31.52,61000.0,26.1302,26.2635,26.1219,26.2551,61000.0
2006-06-02 14:35:00,31.52,31.7,31.46,31.63,36600.0,26.2551,26.4051,26.2052,26.3468,36600.0
2006-06-02 14:40:00,31.62,31.7,31.51,31.51,40200.0,26.3384,26.4051,26.2468,26.2468,40200.0
2006-06-02 14:45:00,31.52,31.55,31.49,31.54,25300.0,26.2551,26.2801,26.2302,26.2718,25300.0
2006-06-02 14:50:00,31.54,31.55,31.4,31.41,55600.0,26.2718,26.2801,26.1552,26.1635,55600.0
2006-06-02 14:55:00,31.4,31.47,31.4,31.46,62300.0,26.1552,26.2135,26.1552,26.2052,62300.0
2006-06-02 15:00:00,31.47,31.47,31.41,31.45,33900.0,26.2135,26.2135,26.1635,26.1968,33900.0
2006-06-02 15:05:00,31.44,31.51,31.44,31.48,52100.0,26.1885,26.2468,26.1885,26.2218,52100.0
2006-06-02 15:10:00,31.48,31.48,31.42,31.46,32900.0,26.2218,26.2218,26.1719,26.2052,32900.0
2006-06-02 15:15:00,31.46,31.48,31.38,31.43,90000.0,26.2052,26.2218,26.1385,26.1802,90000.0
2006-06-02 15:20:00,31.43,31.45,31.33,31.43,42900.0,26.1802,26.1968,26.0969,26.1802,42900.0
2006-06-02 15:25:00,31.43,31.47,31.36,31.43,61100.0,26.1802,26.2135,26.1219,26.1802,61100.0
2006-06-02 15:30:00,31.43,31.43,31.34,31.43,76600.0,26.1802,26.1802,26.1052,26.1802,76600.0
2006-06-02 15:35:00,31.43,31.43,31.35,31.4,106200.0,26.1802,26.1802,26.1135,26.1552,106200.0
2006-06-02 15:40:00,31.39,31.42,31.37,31.4,83900.0,26.1469,26.1719,26.1302,26.1552,83900.0
2006-06-02 15:45:00,31.4,31.42,31.37,31.41,88500.0,26.1552,26.1719,26.1302,26.1635,88500.0
2006-06-02 15:50:00,31.41,31.42,31.36,31.38,92500.0,26.1635,26.1719,26.1219,26.1385,92500.0
2006-06-02 15:55:00,31.38,31.4,31.34,31.35,151500.0,26.1385,26.1552,26.1052,26.1135,151500.0
2006-06-05 09:30:00,30.6,30.85,30.56,30.66,178800.0,25.4888,25.6971,25.4555,25.5388,178800.0
2006-06-05 09:35:00,30.67,30.69,30.4,30.41,116400.0,25.5471,25.5638,25.3222,25.3306,116400.0
2006-06-05 09:40:00,30.41,30.42,30.17,30.19,189000.0,25.3306,25.3389,25.1306,25.1473,189000.0
2006-06-05 09:45:00,30.1,30.36,30.04,30.08,125000.0,25.0723,25.2889,25.0224,25.0557,125000.0
2006-06-05 09:50:00,30.09,30.26,30.09,30.19,98700.0,25.064,25.2056,25.064,25.1473,98700.0
2006-06-05 09:55:00,30.19,30.19,30.09,30.16,64200.0,25.1473,25.1473,25.064,25.1223,64200.0
2006-06-05 10:00:00,30.17,30.19,30.02,30.05,88400.0,25.1306,25.1473,25.0057,25.0307,88400.0
2006-06-05 10:05:00,30.05,30.1,30.01,30.01,103800.0,25.0307,25.0723,24.9974,24.9974,103800.0
2006-06-05 10:10:00,30.0,30.08,29.99,30.03,109800.0,24.989,25.0557,24.9807,25.014,109800.0
2006-06-05 10:15:00,30.04,30.09,30.02,30.06,55900.0,25.0224,25.064,25.0057,25.039,55900.0
2006-06-05 10:20:00,30.05,30.05,29.99,30.0,72900.0,25.0307,25.0307,24.9807,24.989,72900.0
2006-06-05 10:25:00,30.0,30.04,29.96,29.99,150100.0,24.989,25.0224,24.9557,24.9807,150100.0
2006-06-05 10:30:00,29.99,30.08,29.9,30.01,167100.0,24.9807,25.0557,24.9057,24.9974,167100.0
2006-06-05 10:35:00,30.04,30.22,30.0,30.2,145400.0,25.0224,25.1723,24.989,25.1556,145400.0
2006-06-05 10:40:00,30.2,30.32,30.14,30.24,144400.0,25.1556,25.2556,25.1057,25.189,144400.0
2006-06-05 10:45:00,30.24,30.27,30.21,30.24,86500.0,25.189,25.2139,25.164,25.189,86500.0
2006-06-05 10:50:00,30.24,30.28,30.23,30.28,93900.0,25.189,25.2223,25.1806,25.2223,93900.0
2006-06-05 10:55:00,30.28,30.31,30.25,30.25,82200.0,25.2223,25.2473,25.1973,25.1973,82200.0
2006-06-05 11:00:00,30.26,30.31,30.26,30.28,36300.0,25.2056,25.2473,25.2056,25.2223,36300.0
2006-06-05 11:05:00,30.28,30.3,30.24,30.29,40600.0,25.2223,25.2389,25.189,25.2306,40600.0
2006-06-05 11:10:00,30.29,30.3,30.26,30.3,69600.0,25.2306,25.2389,25.2056,25.2389,69600.0
2006-06-05 11:15:00,30.3,30.38,30.29,30.35,121300.0,25.2389,25.3056,25.2306,25.2806,121300.0
2006-06-05 11:20:00,30.34,30.38,30.33,30.37,66800.0,25.2722,25.3056,25.2639,25.2972,66800.0
2006-06-05 11:25:00,30.38,30.38,30.32,30.33,33200.0,25.3056,25.3056,25.2556,25.2639,33200.0
2006-06-05 11:30:00,30.32,30.33,30.29,30.3,95600.0,25.2556,25.2639,25.2306,25.2389,95600.0
2006-06-05 11:35:00,30.3,30.3,30.25,30.27,49200.0,25.2389,25.2389,25.1973,25.2139,49200.0
2006-06-05 11:40:00,30.27,30.28,30.22,30.27,51500.0,25.2139,25.2223,25.1723,25.2139,51500.0
2006-06-05 11:45:00,30.27,30.29,30.24,30.27,43300.0,25.2139,25.2306,25.189,25.2139,43300.0
2006-06-05 11:50:00,30.26,30.26,30.25,30.25,15700.0,25.2056,25.2056,25.1973,25.1973,15700.0
2006-06-05 11:55:00,30.26,30.26,30.22,30.24,78100.0,25.2056,25.2056,25.1723,25.189,78100.0
2006-06-05 12:00:00,30.25,30.28,30.24,30.24,56900.0,25.1973,25.2223,25.189,25.189,56900.0
2006-06-05 12:05:00,30.24,30.25,30.21,30.22,33200.0,25.189,25.1973,25.164,25.1723,33200.0
2006-06-05 12:10:00,30.22,30.24,30.2,30.2,78200.0,25.1723,25.189,25.1556,25.1556,78200.0
2006-06-05 12:15:00,30.21,30.21,30.13,30.16,81500.0,25.164,25.164,25.0973,25.1223,81500.0
2006-06-05 12:20:00,30.15,30.16,30.09,30.09,43600.0,25.114,25.1223,25.064,25.064,43600.0
2006-06-05 12:25:00,30.1,30.11,30.08,30.09,37500.0,25.0723,25.0807,25.0557,25.064,37500.0
2006-06-05 12:30:00,30.09,30.16,30.08,30.12,43000.0,25.064,25.1223,25.0557,25.089,43000.0
2006-06-05 12:35:00,30.13,30.13,30.08,30.08,24400.0,25.0973,25.0973,25.0557,25.0557,24400.0
2006-06-05 12:40:00,30.09,30.12,30.07,30.1,38300.0,25.064,25.089,25.0473,25.0723,38300.0
2006-06-05 12:45:00,30.1,30.15,30.1,30.14,30800.0,25.0723,25.114,25.0723,25.1057,30800.0
2006-06-05 12:50:00,30.15,30.19,30.14,30.19,21500.0,25.114,25.1473,25.1057,25.1473,21500.0
2006-06-05 12:55:00,30.19,30.19,30.17,30.18,6200.0,25.1473,25.1473,25.1306,25.139,6200.0
2006-06-05 13:00:00,30.19,30.19,30.16,30.17,25400.0,25.1473,25.1473,25.1223,25.1306,25400.0
2006-06-05 13:05:00,30.18,30.18,30.17,30.17,16400.0,25.139,25.139,25.1306,25.1306,16400.0
2006-06-05 13:10:00,30.17,30.18,30.09,30.09,27900.0,25.1306,25.139,25.064,25.064,27900.0
2006-06-05 13:15:00,30.09,30.09,30.02,30.02,40700.0,25.064,25.064,25.0057,25.0057,40700.0
2006-06-05 13:20:00,30.02,30.07,30.0,30.07,43400.0,25.0057,25.0473,24.989,25.0473,43400.0
2006-06-05 13:25:00,30.07,30.11,30.07,30.09,20700.0,25.0473,25.0807,25.0473,25.064,20700.0
2006-06-05 13:30:00,30.1,30.11,30.09,30.11,23600.0,25.0723,25.0807,25.064,25.0807,23600.0
2006-06-05 13:35:00,30.11,30.12,30.08,30.09,29800.0,25.0807,25.089,25.0557,25.064,29800.0
2006-06-05 13:40:00,30.11,30.11,30.04,30.05,38300.0,25.0807,25.0807,25.0224,25.0307,38300.0
2006-06-05 13:45:00,30.05,30.12,30.04,30.12,56300.0,25.0307,25.089,25.0224,25.089,56300.0
2006-06-05 13:50:00,30.15,30.17,30.12,30.12,54600.0,25.114,25.1306,25.089,25.089,54600.0
2006-06-05 13:55:00,30.12,30.13,29.99,29.99,41500.0,25.089,25.0973,24.9807,24.9807,41500.0
2006-06-05 14:00:00,30.02,30.04,29.93,29.94,63700.0,25.0057,25.0224,24.9307,24.9391,63700.0
2006-06-05 14:05:00,29.93,29.96,29.92,29.96,70000.0,24.9307,24.9557,24.9224,24.9557,70000.0
2006-06-05 14:10:00,29.96,29.98,29.95,29.95,57500.0,24.9557,24.9724,24.9474,24.9474,57500.0
2006-06-05 14:15:00,29.95,29.96,29.88,29.89,82900.0,24.9474,24.9557,24.8891,24.8974,82900.0
2006-06-05 14:20:00,29.89,29.93,29.86,29.92,103400.0,24.8974,24.9307,24.8724,24.9224,103400.0
2006-06-05 14:25:00,29.93,29.96,29.9,29.93,48900.0,24.9307,24.9557,24.9057,24.9307,48900.0
2006-06-05 14:30:00,29.94,29.96,29.89,29.9,55800.0,24.9391,24.9557,24.8974,24.9057,55800.0
2006-06-05 14:35:00,29.9,29.94,29.89,29.89,58400.0,24.9057,24.9391,24.8974,24.8974,58400.0
2006-06-05 14:40:00,29.89,30.0,29.89,29.98,82400.0,24.8974,24.989,24.8974,24.9724,82400.0
2006-06-05 14:45:00,29.98,30.02,29.96,29.98,55700.0,24.9724,25.0057,24.9557,24.9724,55700.0
2006-06-05 14:50:00,29.98,30.0,29.98,29.99,57100.0,24.9724,24.989,24.9724,24.9807,57100.0
2006-06-05 14:55:00,30.0,30.07,29.97,30.03,81900.0,24.989,25.0473,24.964,25.014,81900.0
2006-06-05 15:00:00,30.02,30.02,29.97,29.98,74500.0,25.0057,25.0057,24.964,24.9724,74500.0
2006-06-05 15:05:00,29.96,30.0,29.95,29.96,75700.0,24.9557,24.989,24.9474,24.9557,75700.0
2006-06-05 15:10:00,29.96,29.96,29.85,29.91,127100.0,24.9557,24.9557,24.8641,24.9141,127100.0
2006-06-05 15:15:00,29.92,29.96,29.88,29.96,53500.0,24.9224,24.9557,24.8891,24.9557,53500.0
2006-06-05 15:20:00,29.96,29.97,29.91,29.95,55000.0,24.9557,24.964,24.9141,24.9474,55000.0
2006-06-05 15:25:00,29.94,29.95,29.89,29.89,123800.0,24.9391,24.9474,24.8974,24.8974,123800.0
2006-06-05 15:30:00,29.89,29.95,29.87,29.91,70000.0,24.8974,24.9474,24.8808,24.9141,70000.0
2006-06-05 15:35:00,29.91,29.92,29.91,29.91,77000.0,24.9141,24.9224,24.9141,24.9141,77000.0
2006-06-05 15:40:00,29.9,29.91,29.88,29.89,90900.0,24.9057,24.9141,24.8891,24.8974,90900.0
2006-06-05 15:45:00,29.89,29.9,29.79,29.79,66100.0,24.8974,24.9057,24.8141,24.8141,66100.0
2006-06-05 15:50:00,29.81,29.81,29.79,29.79,130500.0,24.8308,24.8308,24.8141,24.8141,130500.0
2006-06-05 15:55:00,29.78,29.79,29.74,29.75,113100.0,24.8058,24.8141,24.7725,24.7808,113100.0
2006-06-06 09:30:00,29.15,29.5,29.02,29.03,151000.0,24.281,24.5726,24.1727,24.1811,151000.0
2006-06-06 09:35:00,29.03,29.17,28.95,29.09,189400.0,24.1811,24.2977,24.1144,24.231,189400.0
2006-06-06 09:40:00,29.09,29.16,29.0,29.01,114700.0,24.231,24.2893,24.1561,24.1644,114700.0
2006-06-06 09:45:00,29.01,29.04,28.79,28.91,131300.0,24.1644,24.1894,23.9811,24.0811,131300.0
2006-06-06 09:50:00,28.94,29.0,28.76,28.98,101800.0,24.1061,24.1561,23.9562,24.1394,101800.0
2006-06-06 09:55:00,29.0,29.01,28.75,28.76,108800.0,24.1561,24.1644,23.9478,23.9562,108800.0
2006-06-06 10:00:00,28.78,28.81,28.52,28.52,156500.0,23.9728,23.9978,23.7562,23.7562,156500.0
2006-06-06 10:05:00,28.51,28.6,28.5,28.52,136800.0,23.7479,23.8229,23.7396,23.7562,136800.0
2006-06-06 10:10:00,28.52,28.56,28.41,28.5,134900.0,23.7562,23.7896,23.6646,23.7396,134900.0
2006-06-06 10:15:00,28.54,28.76,28.52,28.6,89900.0,23.7729,23.9562,23.7562,23.8229,89900.0
2006-06-06 10:20:00,28.58,28.77,28.58,28.73,121900.0,23.8062,23.9645,23.8062,23.9312,121900.0
2006-06-06 10:25:00,28.72,28.73,28.58,28.59,61900.0,23.9228,23.9312,23.8062,23.8146,61900.0
2006-06-06 10:30:00,28.57,28.61,28.5,28.56,74900.0,23.7979,23.8312,23.7396,23.7896,74900.0
2006-06-06 10:35:00,28.54,28.65,28.43,28.51,86900.0,23.7729,23.8645,23.6813,23.7479,86900.0
2006-06-06 10:40:00,28.51,28.51,28.35,28.36,89800.0,23.7479,23.7479,23.6146,23.623,89800.0
2006-06-06 10:45:00,28.36,28.43,28.32,28.4,68600.0,23.623,23.6813,23.5897,23.6563,68600.0
2006-06-06 10:50:00,28.39,28.42,28.37,28.38,45700.0,23.648,23.6729,23.6313,23.6396,45700.0
2006-06-06 10:55:00,28.4,28.4,28.27,28.27,52500.0,23.6563,23.6563,23.548,23.548,52500.0
2006-06-06 11:00:00,28.28,28.3,28.18,28.18,85700.0,23.5563,23.573,23.473,23.473,85700.0
2006-06-06 11:05:00,28.17,28.18,28.11,28.13,61300.0,23.4647,23.473,23.4147,23.4314,61300.0
2006-06-06 11:10:00,28.13,28.14,28.03,28.12,102200.0,23.4314,23.4397,23.3481,23.4231,102200.0
2006-06-06 11:15:00,28.12,28.15,28.03,28.08,134200.0,23.4231,23.448,23.3481,23.3897,134200.0
2006-06-06 11:20:00,28.07,28.14,28.05,28.1,148700.0,23.3814,23.4397,23.3648,23.4064,148700.0
2006-06-06 11:25:00,28.1,28.1,27.9,27.91,169200.0,23.4064,23.4064,23.2398,23.2481,169200.0
2006-06-06 11:30:00,27.9,27.92,27.73,27.73,78800.0,23.2398,23.2565,23.0982,23.0982,78800.0
2006-06-06 11:35:00,27.72,27.88,27.6,27.78,280400.0,23.0899,23.2231,22.9899,23.1398,280400.0
2006-06-06 11:40:00,27.78,27.86,27.75,27.82,94900.0,23.1398,23.2065,23.1149,23.1732,94900.0
2006-06-06 11:45:00,27.81,27.81,27.66,27.77,93700.0,23.1648,23.1648,23.0399,23.1315,93700.0
2006-06-06 11:50:00,27.76,27.81,27.69,27.76,97700.0,23.1232,23.1648,23.0649,23.1232,97700.0
2006-06-06 11:55:00,27.77,27.83,27.75,27.76,79600.0,23.1315,23.1815,23.1149,23.1232,79600.0
2006-06-06 12:00:00,27.75,27.76,27.7,27.7,111900.0,23.1149,23.1232,23.0732,23.0732,111900.0
2006-06-06 12:05:00,27.7,27.73,27.5,27.57,146400.0,23.0732,23.0982,22.9066,22.9649,146400.0
2006-06-06 12:10:00,27.57,27.89,27.56,27.73,138900.0,22.9649,23.2315,22.9566,23.0982,138900.0
2006-06-06 12:15:00,27.73,27.81,27.7,27.77,152200.0,23.0982,23.1648,23.0732,23.1315,152200.0
2006-06-06 12:20:00,27.78,27.79,27.65,27.66,76300.0,23.1398,23.1482,23.0316,23.0399,76300.0
2006-06-06 12:25:00,27.66,27.72,27.64,27.66,62100.0,23.0399,23.0899,23.0232,23.0399,62100.0
2006-06-06 12:30:00,27.67,27.79,27.66,27.79,60000.0,23.0482,23.1482,23.0399,23.1482,60000.0
2006-06-06 12:35:00,27.79,27.84,27.73,27.73,104800.0,23.1482,23.1898,23.0982,23.0982,104800.0
2006-06-06 12:40:00,27.76,27.84,27.73,27.84,84500.0,23.1232,23.1898,23.0982,23.1898,84500.0
2006-06-06 12:45:00,27.85,27.99,27.85,27.88,100500.0,23.1982,23.3148,23.1982,23.2231,100500.0
2006-06-06 12:50:00,27.9,28.16,27.9,28.12,76500.0,23.2398,23.4564,23.2398,23.4231,76500.0
2006-06-06 12:55:00,28.11,28.18,28.08,28.12,145900.0,23.4147,23.473,23.3897,23.4231,145900.0
2006-06-06 13:00:00,28.12,28.14,27.96,27.97,105400.0,23.4231,23.4397,23.2898,23.2981,105400.0
2006-06-06 13:05:00,27.97,28.05,27.94,28.03,58400.0,23.2981,23.3648,23.2731,23.3481,58400.0
2006-06-06 13:10:00,28.02,28.02,27.92,27.94,59900.0,23.3398,23.3398,23.2565,23.2731,59900.0
2006-06-06 13:15:00,27.94,27.97,27.93,27.95,32700.0,23.2731,23.2981,23.2648,23.2815,32700.0
2006-06-06 13:20:00,27.95,28.15,27.92,28.15,77500.0,23.2815,23.448,23.2565,23.448,77500.0
2006-06-06 13:25:00,28.15,28.16,28.04,28.04,78700.0,23.448,23.4564,23.3564,23.3564,78700.0
2006-06-06 13:30:00,28.04,28.1,28.03,28.1,43700.0,23.3564,23.4064,23.3481,23.4064,43700.0
2006-06-06 13:35:00,28.08,28.17,28.07,28.08,78000.0,23.3897,23.4647,23.3814,23.3897,78000.0
2006-06-06 13:40:00,28.08,28.1,27.94,27.98,76500.0,23.3897,23.4064,23.2731,23.3064,76500.0
2006-06-06 13:45:00,27.98,27.99,27.9,27.92,43000.0,23.3064,23.3148,23.2398,23.2565,43000.0
2006-06-06 13:50:00,27.92,27.94,27.84,27.94,55600.0,23.2565,23.2731,23.1898,23.2731,55600.0
2006-06-06 13:55:00,27.94,27.99,27.91,27.93,71100.0,23.2731,23.3148,23.2481,23.2648,71100.0
2006-06-06 14:00:00,27.93,27.95,27.87,27.87,35800.0,23.2648,23.2815,23.2148,23.2148,35800.0
2006-06-06 14:05:00,27.88,27.93,27.87,27.9,35100.0,23.2231,23.2648,23.2148,23.2398,35100.0
2006-06-06 14:10:00,27.92,27.94,27.86,27.94,44300.0,23.2565,23.2731,23.2065,23.2731,44300.0
2006-06-06 14:15:00,27.94,28.02,27.93,27.96,67500.0,23.2731,23.3398,23.2648,23.2898,67500.0
2006-06-06 14:20:00,27.96,27.97,27.88,27.89,45000.0,23.2898,23.2981,23.2231,23.2315,45000.0
2006-06-06 14:25:00,27.89,28.0,27.89,27.92,60700.0,23.2315,23.3231,23.2315,23.2565,60700.0
2006-06-06 14:30:00,27.91,28.07,27.91,28.0,91800.0,23.2481,23.3814,23.2481,23.3231,91800.0
2006-06-06 14:35:00,28.0,28.03,27.95,27.96,65900.0,23.3231,23.3481,23.2815,23.2898,65900.0
2006-06-06 14:40:00,27.95,27.95,27.76,27.76,225900.0,23.2815,23.2815,23.1232,23.1232,225900.0
2006-06-06 14:45:00,27.76,27.77,27.68,27.71,114200.0,23.1232,23.1315,23.0566,23.0815,114200.0
2006-06-06 14:50:00,27.71,27.71,27.66,27.67,110600.0,23.0815,23.0815,23.0399,23.0482,110600.0
2006-06-06 14:55:00,27.67,27.71,27.6,27.62,78300.0,23.0482,23.0815,22.9899,23.0066,78300.0
2006-06-06 15:00:00,27.62,27.88,27.62,27.82,122100.0,23.0066,23.2231,23.0066,23.1732,122100.0
2006-06-06 15:05:00,27.83,27.83,27.78,27.79,78300.0,23.1815,23.1815,23.1398,23.1482,78300.0
2006-06-06 15:10:00,27.8,27.81,27.78,27.81,136500.0,23.1565,23.1648,23.1398,23.1648,136500.0
2006-06-06 15:15:00,27.82,27.83,27.76,27.78,166500.0,23.1732,23.1815,23.1232,23.1398,166500.0
2006-06-06 15:20:00,27.78,27.8,27.78,27.8,121400.0,23.1398,23.1565,23.1398,23.1565,121400.0
2006-06-06 15:25:00,27.8,27.81,27.79,27.81,73500.0,23.1565,23.1648,23.1482,23.1648,73500.0
2006-06-06 15:30:00,27.81,27.9,27.8,27.89,191800.0,23.1648,23.2398,23.1565,23.2315,191800.0
2006-06-06 15:35:00,27.89,27.96,27.87,27.91,165900.0,23.2315,23.2898,23.2148,23.2481,165900.0
2006-06-06 15:40:00,27.91,28.0,27.9,27.98,220600.0,23.2481,23.3231,23.2398,23.3064,220600.0
2006-06-06 15:45:00,27.98,28.0,27.9,27.98,210500.0,23.3064,23.3231,23.2398,23.3064,210500.0
2006-06-06 15:50:00,27.98,28.01,27.93,28.01,242200.0,23.3064,23.3314,23.2648,23.3314,242200.0
2006-06-06 15:55:00,28.01,28.1,27.99,28.07,228100.0,23.3314,23.4064,23.3148,23.3814,228100.0
2006-06-07 09:30:00,28.6,28.6,28.6,28.6,600.0,23.8229,23.8229,23.8229,23.8229,600.0
2006-06-07 09:35:00,28.61,29.0,28.61,28.76,320300.0,23.8312,24.1561,23.8312,23.9562,320300.0
2006-06-07 09:40:00,28.75,28.8,28.48,28.49,261300.0,23.9478,23.9895,23.7229,23.7313,261300.0
2006-06-07 09:45:00,28.48,28.48,28.3,28.46,152600.0,23.7229,23.7229,23.573,23.7063,152600.0
2006-06-07 09:50:00,28.47,28.57,28.37,28.51,160400.0,23.7146,23.7979,23.6313,23.7479,160400.0
2006-06-07 09:55:00,28.51,28.7,28.5,28.7,103600.0,23.7479,23.9062,23.7396,23.9062,103600.0
2006-06-07 10:00:00,28.7,28.97,28.69,28.87,249800.0,23.9062,24.1311,23.8979,24.0478,249800.0
2006-06-07 10:05:00,28.87,28.92,28.77,28.78,167300.0,24.0478,24.0894,23.9645,23.9728,167300.0
2006-06-07 10:10:00,28.75,28.92,28.73,28.87,113900.0,23.9478,24.0894,23.9312,24.0478,113900.0
2006-06-07 10:15:00,28.86,28.93,28.79,28.93,111200.0,24.0395,24.0978,23.9811,24.0978,111200.0
2006-06-07 10:20:00,28.93,28.96,28.79,28.85,164000.0,24.0978,24.1228,23.9811,24.0311,164000.0
2006-06-07 10:25:00,28.84,28.88,28.83,28.87,63200.0,24.0228,24.0561,24.0145,24.0478,63200.0
2006-06-07 10:30:00,28.87,28.87,28.78,28.78,93800.0,24.0478,24.0478,23.9728,23.9728,93800.0
2006-06-07 10:35:00,28.77,28.78,28.65,28.69,95900.0,23.9645,23.9728,23.8645,23.8979,95900.0
2006-06-07 10:40:00,28.69,28.69,28.55,28.56,104600.0,23.8979,23.8979,23.7812,23.7896,104600.0
2006-06-07 10:45:00,28.56,28.57,28.48,28.49,61100.0,23.7896,23.7979,23.7229,23.7313,61100.0
2006-06-07 10:50:00,28.49,28.55,28.45,28.51,42200.0,23.7313,23.7812,23.6979,23.7479,42200.0
2006-06-07 10:55:00,28.5,28.6,28.49,28.53,38100.0,23.7396,23.8229,23.7313,23.7646,38100.0
2006-06-07 11:00:00,28.53,28.63,28.53,28.62,39300.0,23.7646,23.8479,23.7646,23.8395,39300.0
2006-06-07 11:05:00,28.62,28.63,28.51,28.54,33600.0,23.8395,23.8479,23.7479,23.7729,33600.0
2006-06-07 11:10:00,28.53,28.61,28.49,28.6,30400.0,23.7646,23.8312,23.7313,23.8229,30400.0
2006-06-07 11:15:00,28.6,28.66,28.59,28.6,22100.0,23.8229,23.8729,23.8146,23.8229,22100.0
2006-06-07 11:20:00,28.6,28.63,28.56,28.59,22900.0,23.8229,23.8479,23.7896,23.8146,22900.0
2006-06-07 11:25:00,28.6,28.62,28.59,28.61,29400.0,23.8229,23.8395,23.8146,23.8312,29400.0
2006-06-07 11:30:00,28.6,28.64,28.59,28.61,44800.0,23.8229,23.8562,23.8146,23.8312,44800.0
2006-06-07 11:35:00,28.61,28.66,28.6,28.66,46100.0,23.8312,23.8729,23.8229,23.8729,46100.0
2006-06-07 11:40:00,28.65,28.69,28.65,28.68,26100.0,23.8645,23.8979,23.8645,23.8895,26100.0
2006-06-07 11:45:00,28.66,28.67,28.6,28.6,28700.0,23.8729,23.8812,23.8229,23.8229,28700.0
2006-06-07 11:50:00,28.61,28.62,28.6,28.61,28300.0,23.8312,23.8395,23.8229,23.8312,28300.0
2006-06-07 11:55:00,28.61,28.65,28.6,28.64,35100.0,23.8312,23.8645,23.8229,23.8562,35100.0
2006-06-07 12:00:00,28.64,28.65,28.61,28.63,26700.0,23.8562,23.8645,23.8312,23.8479,26700.0
2006-06-07 12:05:00,28.63,28.63,28.6,28.6,30700.0,23.8479,23.8479,23.8229,23.8229,30700.0
2006-06-07 12:10:00,28.6,28.64,28.59,28.62,26800.0,23.8229,23.8562,23.8146,23.8395,26800.0
2006-06-07 12:15:00,28.62,28.62,28.57,28.57,33200.0,23.8395,23.8395,23.7979,23.7979,33200.0
2006-06-07 12:20:00,28.57,28.6,28.57,28.58,26500.0,23.7979,23.8229,23.7979,23.8062,26500.0
2006-06-07 12:25:00,28.58,28.62,28.58,28.62,43600.0,23.8062,23.8395,23.8062,23.8395,43600.0
2006-06-07 12:30:00,28.61,28.63,28.58,28.6,29300.0,23.8312,23.8479,23.8062,23.8229,29300.0
2006-06-07 12:35:00,28.59,28.63,28.59,28.61,14400.0,23.8146,23.8479,23.8146,23.8312,14400.0
2006-06-07 12:40:00,28.61,28.73,28.6,28.72,50500.0,23.8312,23.9312,23.8229,23.9228,50500.0
2006-06-07 12:45:00,28.72,28.75,28.67,28.67,14300.0,23.9228,23.9478,23.8812,23.8812,14300.0
2006-06-07 12:50:00,28.68,28.68,28.62,28.67,44900.0,23.8895,23.8895,23.8395,23.8812,44900.0
2006-06-07 12:55:00,28.67,28.67,28.58,28.62,35900.0,23.8812,23.8812,23.8062,23.8395,35900.0
2006-06-07 13:00:00,28.62,28.64,28.61,28.64,37300.0,23.8395,23.8562,23.8312,23.8562,37300.0
2006-06-07 13:05:00,28.65,28.65,28.58,28.58,45100.0,23.8645,23.8645,23.8062,23.8062,45100.0
2006-06-07 13:10:00,28.58,28.6,28.55,28.59,24200.0,23.8062,23.8229,23.7812,23.8146,24200.0
2006-06-07 13:15:00,28.59,28.61,28.59,28.61,11100.0,23.8146,23.8312,23.8146,23.8312,11100.0
2006-06-07 13:20:00,28.6,28.61,28.55,28.59,31000.0,23.8229,23.8312,23.7812,23.8146,31000.0
2006-06-07 13:25:00,28.59,28.59,28.56,28.58,18400.0,23.8146,23.8146,23.7896,23.8062,18400.0
2006-06-07 13:30:00,28.57,28.6,28.55,28.59,17400.0,23.7979,23.8229,23.7812,23.8146,17400.0
2006-06-07 13:35:00,28.58,28.59,28.53,28.55,26700.0,23.8062,23.8146,23.7646,23.7812,26700.0
2006-06-07 13:40:00,28.56,28.6,28.55,28.59,45700.0,23.7896,23.8229,23.7812,23.8146,45700.0
2006-06-07 13:45:00,28.59,28.62,28.57,28.58,77500.0,23.8146,23.8395,23.7979,23.8062,77500.0
2006-06-07 13:50:00,28.57,28.63,28.57,28.63,38900.0,23.7979,23.8479,23.7979,23.8479,38900.0
2006-06-07 13:55:00,28.62,28.63,28.58,28.61,29000.0,23.8395,23.8479,23.8062,23.8312,29000.0
2006-06-07 14:00:00,28.61,28.62,28.55,28.57,63500.0,23.8312,23.8395,23.7812,23.7979,63500.0
2006-06-07 14:05:00,28.56,28.57,28.47,28.47,36800.0,23.7896,23.7979,23.7146,23.7146,36800.0
2006-06-07 14:10:00,28.48,28.53,28.47,28.53,50800.0,23.7229,23.7646,23.7146,23.7646,50800.0
2006-06-07 14:15:00,28.53,28.55,28.51,28.55,43700.0,23.7646,23.7812,23.7479,23.7812,43700.0
2006-06-07 14:20:00,28.55,28.55,28.51,28.51,28900.0,23.7812,23.7812,23.7479,23.7479,28900.0
2006-06-07 14:25:00,28.52,28.55,28.49,28.5,37000.0,23.7562,23.7812,23.7313,23.7396,37000.0
2006-06-07 14:30:00,28.5,28.51,28.48,28.49,21700.0,23.7396,23.7479,23.7229,23.7313,21700.0
2006-06-07 14:35:00,28.48,28.5,28.44,28.46,33300.0,23.7229,23.7396,23.6896,23.7063,33300.0
2006-06-07 14:40:00,28.45,28.49,28.43,28.44,43900.0,23.6979,23.7313,23.6813,23.6896,43900.0
2006-06-07 14:45:00,28.42,28.44,28.36,28.37,27600.0,23.6729,23.6896,23.623,23.6313,27600.0
2006-06-07 14:50:00,28.37,28.4,28.35,28.36,42600.0,23.6313,23.6563,23.6146,23.623,42600.0
2006-06-07 14:55:00,28.35,28.36,28.29,28.3,26900.0,23.6146,23.623,23.5647,23.573,26900.0
2006-06-07 15:00:00,28.31,28.34,28.3,28.31,43300.0,23.5813,23.6063,23.573,23.5813,43300.0
2006-06-07 15:05:00,28.31,28.31,28.24,28.24,43500.0,23.5813,23.5813,23.523,23.523,43500.0
2006-06-07 15:10:00,28.24,28.24,28.14,28.16,49800.0,23.523,23.523,23.4397,23.4564,49800.0
2006-06-07 15:15:00,28.15,28.16,28.12,28.12,38900.0,23.448,23.4564,23.4231,23.4231,38900.0
2006-06-07 15:20:00,28.13,28.18,28.12,28.14,54800.0,23.4314,23.473,23.4231,23.4397,54800.0
2006-06-07 15:25:00,28.15,28.16,28.0,28.0,43000.0,23.448,23.4564,23.3231,23.3231,43000.0
2006-06-07 15:30:00,28.0,28.1,27.99,28.09,94700.0,23.3231,23.4064,23.3148,23.3981,94700.0
2006-06-07 15:35:00,28.1,28.17,28.08,28.14,64200.0,23.4064,23.4647,23.3897,23.4397,64200.0
2006-06-07 15:40:00,28.13,28.15,28.13,28.15,74100.0,23.4314,23.448,23.4314,23.448,74100.0
2006-06-07 15:45:00,28.14,28.15,28.09,28.11,74900.0,23.4397,23.448,23.3981,23.4147,74900.0
2006-06-07 15:50:00,28.1,28.16,28.09,28.11,72000.0,23.4064,23.4564,23.3981,23.4147,72000.0
2006-06-07 15:55:00,28.12,28.13,28.05,28.06,68100.0,23.4231,23.4314,23.3648,23.3731,68100.0
2006-06-08 09:30:00,28.09,28.09,27.82,27.87,60600.0,23.3981,23.3981,23.1732,23.2148,60600.0
2006-06-08 09:35:00,27.87,27.87,27.77,27.87,40300.0,23.2148,23.2148,23.1315,23.2148,40300.0
2006-06-08 09:40:00,27.87,27.91,27.78,27.91,74700.0,23.2148,23.2481,23.1398,23.2481,74700.0
2006-06-08 09:45:00,27.91,28.02,27.89,28.02,86700.0,23.2481,23.3398,23.2315,23.3398,86700.0
2006-06-08 09:50:00,28.04,28.19,27.95,28.0,126900.0,23.3564,23.4814,23.2815,23.3231,126900.0
2006-06-08 09:55:00,28.0,28.0,27.88,27.92,85300.0,23.3231,23.3231,23.2231,23.2565,85300.0
2006-06-08 10:00:00,27.92,27.95,27.82,27.86,96100.0,23.2565,23.2815,23.1732,23.2065,96100.0
2006-06-08 10:05:00,27.89,27.92,27.84,27.86,68600.0,23.2315,23.2565,23.1898,23.2065,68600.0
2006-06-08 10:10:00,27.86,27.92,27.83,27.83,44200.0,23.2065,23.2565,23.1815,23.1815,44200.0
2006-06-08 10:15:00,27.82,27.82,27.69,27.72,54900.0,23.1732,23.1732,23.0649,23.0899,54900.0
2006-06-08 10:20:00,27.72,27.87,27.7,27.81,72900.0,23.0899,23.2148,23.0732,23.1648,72900.0
2006-06-08 10:25:00,27.81,27.81,27.59,27.6,59400.0,23.1648,23.1648,22.9816,22.9899,59400.0
2006-06-08 10:30:00,27.6,27.69,27.56,27.57,55000.0,22.9899,23.0649,22.9566,22.9649,55000.0
2006-06-08 10:35:00,27.57,27.59,27.46,27.53,64000.0,22.9649,22.9816,22.8733,22.9316,64000.0
2006-06-08 10:40:00,27.53,27.54,27.47,27.47,28500.0,22.9316,22.9399,22.8816,22.8816,28500.0
2006-06-08 10:45:00,27.47,27.55,27.44,27.55,35400.0,22.8816,22.9483,22.8566,22.9483,35400.0
2006-06-08 10:50:00,27.55,27.56,27.41,27.41,36500.0,22.9483,22.9566,22.8317,22.8317,36500.0
2006-06-08 10:55:00,27.41,27.54,27.39,27.47,48500.0,22.8317,22.9399,22.815,22.8816,48500.0
2006-06-08 11:00:00,27.47,27.54,27.42,27.53,28100.0,22.8816,22.9399,22.84,22.9316,28100.0
2006-06-08 11:05:00,27.53,27.58,27.51,27.57,34300.0,22.9316,22.9733,22.9149,22.9649,34300.0
2006-06-08 11:10:00,27.56,27.62,27.51,27.53,44000.0,22.9566,23.0066,22.9149,22.9316,44000.0
2006-06-08 11:15:00,27.51,27.53,27.35,27.37,36700.0,22.9149,22.9316,22.7817,22.7983,36700.0
2006-06-08 11:20:00,27.36,27.39,27.26,27.33,53200.0,22.79,22.815,22.7067,22.765,53200.0
2006-06-08 11:25:00,27.33,27.43,27.33,27.36,29800.0,22.765,22.8483,22.765,22.79,29800.0
2006-06-08 11:30:00,27.36,27.36,27.2,27.24,57800.0,22.79,22.79,22.6567,22.69,57800.0
2006-06-08 11:35:00,27.22,27.33,27.19,27.33,42400.0,22.6734,22.765,22.6484,22.765,42400.0
2006-06-08 11:40:00,27.33,27.45,27.33,27.42,46800.0,22.765,22.865,22.765,22.84,46800.0
2006-06-08 11:45:00,27.42,27.42,27.13,27.2,58700.0,22.84,22.84,22.5984,22.6567,58700.0
2006-06-08 11:50:00,27.19,27.21,27.1,27.12,68900.0,22.6484,22.6651,22.5734,22.5901,68900.0
2006-06-08 11:55:00,27.13,27.14,27.03,27.05,57400.0,22.5984,22.6068,22.5151,22.5318,57400.0
2006-06-08 12:00:00,27.05,27.17,26.96,27.0,110000.0,22.5318,22.6317,22.4568,22.4901,110000.0
2006-06-08 12:05:00,27.0,27.14,27.0,27.1,60100.0,22.4901,22.6068,22.4901,22.5734,60100.0
2006-06-08 12:10:00,27.1,27.17,27.1,27.1,59600.0,22.5734,22.6317,22.5734,22.5734,59600.0
2006-06-08 12:15:00,27.1,27.15,27.03,27.04,50300.0,22.5734,22.6151,22.5151,22.5235,50300.0
2006-06-08 12:20:00,27.02,27.05,27.01,27.02,73000.0,22.5068,22.5318,22.4985,22.5068,73000.0
2006-06-08 12:25:00,27.03,27.08,27.01,27.08,50800.0,22.5151,22.5568,22.4985,22.5568,50800.0
2006-06-08 12:30:00,27.07,27.09,27.03,27.04,26200.0,22.5484,22.5651,22.5151,22.5235,26200.0
2006-06-08 12:35:00,27.04,27.15,27.04,27.15,36100.0,22.5235,22.6151,22.5235,22.6151,36100.0
2006-06-08 12:40:00,27.16,27.25,27.08,27.16,53200.0,22.6234,22.6984,22.5568,22.6234,53200.0
2006-06-08 12:45:00,27.16,27.23,27.16,27.23,29000.0,22.6234,22.6817,22.6234,22.6817,29000.0
2006-06-08 12:50:00,27.23,27.36,27.23,27.33,42300.0,22.6817,22.79,22.6817,22.765,42300.0
2006-06-08 12:55:00,27.33,27.34,27.29,27.3,33600.0,22.765,22.7733,22.7317,22.74,33600.0
2006-06-08 13:00:00,27.31,27.32,27.25,27.28,28800.0,22.7484,22.7567,22.6984,22.7234,28800.0
2006-06-08 13:05:00,27.28,27.28,27.21,27.24,14400.0,22.7234,22.7234,22.6651,22.69,14400.0
2006-06-08 13:10:00,27.24,27.29,27.2,27.29,20200.0,22.69,22.7317,22.6567,22.7317,20200.0
2006-06-08 13:15:00,27.29,27.33,27.16,27.17,28000.0,22.7317,22.765,22.6234,22.6317,28000.0
2006-06-08 13:20:00,27.17,27.24,27.15,27.2,26800.0,22.6317,22.69,22.6151,22.6567,26800.0
2006-06-08 13:25:00,27.2,27.26,27.11,27.26,35400.0,22.6567,22.7067,22.5818,22.7067,35400.0
2006-06-08 13:30:00,27.26,27.29,27.24,27.25,21600.0,22.7067,22.7317,22.69,22.6984,21600.0
2006-06-08 13:35:00,27.25,27.36,27.25,27.33,36600.0,22.6984,22.79,22.6984,22.765,36600.0
2006-06-08 13:40:00,27.33,27.45,27.32,27.38,88800.0,22.765,22.865,22.7567,22.8067,88800.0
2006-06-08 13:45:00,27.38,27.4,27.29,27.34,59100.0,22.8067,22.8233,22.7317,22.7733,59100.0
2006-06-08 13:50:00,27.33,27.43,27.33,27.43,39700.0,22.765,22.8483,22.765,22.8483,39700.0
2006-06-08 13:55:00,27.42,27.59,27.41,27.59,55200.0,22.84,22.9816,22.8317,22.9816,55200.0
2006-06-08 14:00:00,27.58,27.6,27.48,27.57,70400.0,22.9733,22.9899,22.89,22.9649,70400.0
2006-06-08 14:05:00,27.58,27.6,27.51,27.56,71100.0,22.9733,22.9899,22.9149,22.9566,71100.0
2006-06-08 14:10:00,27.56,27.58,27.54,27.58,35500.0,22.9566,22.9733,22.9399,22.9733,35500.0
2006-06-08 14:15:00,27.59,27.65,27.57,27.64,61100.0,22.9816,23.0316,22.9649,23.0232,61100.0
2006-06-08 14:20:00,27.64,27.67,27.6,27.62,48300.0,23.0232,23.0482,22.9899,23.0066,48300.0
2006-06-08 14:25:00,27.62,27.72,27.61,27.63,50900.0,23.0066,23.0899,22.9982,23.0149,50900.0
2006-06-08 14:30:00,27.65,27.65,27.54,27.59,45000.0,23.0316,23.0316,22.9399,22.9816,45000.0
2006-06-08 14:35:00,27.59,27.74,27.57,27.72,75400.0,22.9816,23.1065,22.9649,23.0899,75400.0
2006-06-08 14:40:00,27.72,27.73,27.56,27.58,39600.0,23.0899,23.0982,22.9566,22.9733,39600.0
2006-06-08 14:45:00,27.58,27.6,27.53,27.53,60800.0,22.9733,22.9899,22.9316,22.9316,60800.0
2006-06-08 14:50:00,27.53,27.56,27.51,27.56,90300.0,22.9316,22.9566,22.9149,22.9566,90300.0
2006-06-08 14:55:00,27.55,27.58,27.5,27.54,68000.0,22.9483,22.9733,22.9066,22.9399,68000.0
2006-06-08 15:00:00,27.56,27.75,27.56,27.73,57100.0,22.9566,23.1149,22.9566,23.0982,57100.0
2006-06-08 15:05:00,27.73,27.76,27.67,27.75,35900.0,23.0982,23.1232,23.0482,23.1149,35900.0
2006-06-08 15:10:00,27.76,27.87,27.76,27.84,80800.0,23.1232,23.2148,23.1232,23.1898,80800.0
2006-06-08 15:15:00,27.84,27.9,27.78,27.79,85100.0,23.1898,23.2398,23.1398,23.1482,85100.0
2006-06-08 15:20:00,27.78,27.78,27.69,27.72,24900.0,23.1398,23.1398,23.0649,23.0899,24900.0
2006-06-08 15:25:00,27.72,27.72,27.67,27.7,51600.0,23.0899,23.0899,23.0482,23.0732,51600.0
2006-06-08 15:30:00,27.7,27.76,27.7,27.73,42100.0,23.0732,23.1232,23.0732,23.0982,42100.0
2006-06-08 15:35:00,27.74,27.9,27.73,27.86,65600.0,23.1065,23.2398,23.0982,23.2065,65600.0
2006-06-08 15:40:00,27.85,27.86,27.73,27.75,46500.0,23.1982,23.2065,23.0982,23.1149,46500.0
2006-06-08 15:45:00,27.75,27.83,27.74,27.8,64700.0,23.1149,23.1815,23.1065,23.1565,64700.0
2006-06-08 15:50:00,27.8,27.82,27.76,27.77,56400.0,23.1565,23.1732,23.1232,23.1315,56400.0
2006-06-08 15:55:00,27.77,27.78,27.72,27.74,97100.0,23.1315,23.1398,23.0899,23.1065,97100.0
2006-06-09 09:30:00,27.99,28.0,27.86,27.87,90800.0,23.3148,23.3231,23.2065,23.2148,90800.0
2006-06-09 09:35:00,27.87,28.01,27.81,27.98,57400.0,23.2148,23.3314,23.1648,23.3064,57400.0
2006-06-09 09:40:00,27.98,28.04,27.95,28.04,85500.0,23.3064,23.3564,23.2815,23.3564,85500.0
2006-06-09 09:45:00,28.02,28.1,27.98,28.04,70200.0,23.3398,23.4064,23.3064,23.3564,70200.0
2006-06-09 09:50:00,28.04,28.08,27.98,27.99,50700.0,23.3564,23.3897,23.3064,23.3148,50700.0
2006-06-09 09:55:00,28.0,28.1,27.94,27.99,62100.0,23.3231,23.4064,23.2731,23.3148,62100.0
2006-06-09 10:00:00,28.0,28.1,28.0,28.01,59200.0,23.3231,23.4064,23.3231,23.3314,59200.0
2006-06-09 10:05:00,28.02,28.05,27.95,28.05,35400.0,23.3398,23.3648,23.2815,23.3648,35400.0
2006-06-09 10:10:00,28.05,28.11,28.04,28.05,54800.0,23.3648,23.4147,23.3564,23.3648,54800.0
2006-06-09 10:15:00,28.03,28.1,28.0,28.08,33900.0,23.3481,23.4064,23.3231,23.3897,33900.0
2006-06-09 10:20:00,28.09,28.23,28.08,28.15,63500.0,23.3981,23.5147,23.3897,23.448,63500.0
2006-06-09 10:25:00,28.16,28.37,28.15,28.36,58900.0,23.4564,23.6313,23.448,23.623,58900.0
2006-06-09 10:30:00,28.36,28.48,28.34,28.39,93200.0,23.623,23.7229,23.6063,23.648,93200.0
2006-06-09 10:35:00,28.39,28.45,28.37,28.43,38100.0,23.648,23.6979,23.6313,23.6813,38100.0
2006-06-09 10:40:00,28.43,28.44,28.3,28.3,40500.0,23.6813,23.6896,23.573,23.573,40500.0
2006-06-09 10:45:00,28.31,28.4,28.3,28.38,47200.0,23.5813,23.6563,23.573,23.6396,47200.0
2006-06-09 10:50:00,28.38,28.39,28.27,28.3,89100.0,23.6396,23.648,23.548,23.573,89100.0
2006-06-09 10:55:00,28.3,28.36,28.22,28.3,71600.0,23.573,23.623,23.5064,23.573,71600.0
2006-06-09 11:00:00,28.29,28.34,28.24,28.3,58500.0,23.5647,23.6063,23.523,23.573,58500.0
2006-06-09 11:05:00,28.33,28.35,28.29,28.32,55800.0,23.598,23.6146,23.5647,23.5897,55800.0
2006-06-09 11:10:00,28.32,28.32,28.23,28.24,38500.0,23.5897,23.5897,23.5147,23.523,38500.0
2006-06-09 11:15:00,28.23,28.33,28.22,28.33,43600.0,23.5147,23.598,23.5064,23.598,43600.0
2006-06-09 11:20:00,28.33,28.48,28.33,28.47,66700.0,23.598,23.7229,23.598,23.7146,66700.0
2006-06-09 11:25:00,28.47,28.5,28.4,28.4,27000.0,23.7146,23.7396,23.6563,23.6563,27000.0
2006-06-09 11:30:00,28.4,28.45,28.36,28.38,39200.0,23.6563,23.6979,23.623,23.6396,39200.0
2006-06-09 11:35:00,28.36,28.38,28.31,28.34,23200.0,23.623,23.6396,23.5813,23.6063,23200.0
2006-06-09 11:40:00,28.35,28.36,28.27,28.27,47800.0,23.6146,23.623,23.548,23.548,47800.0
2006-06-09 11:45:00,28.26,28.27,28.17,28.22,37800.0,23.5397,23.548,23.4647,23.5064,37800.0
2006-06-09 11:50:00,28.23,28.23,28.14,28.15,26800.0,23.5147,23.5147,23.4397,23.448,26800.0
2006-06-09 11:55:00,28.15,28.18,28.13,28.18,20000.0,23.448,23.473,23.4314,23.473,20000.0
2006-06-09 12:00:00,28.16,28.2,28.14,28.14,21900.0,23.4564,23.4897,23.4397,23.4397,21900.0
2006-06-09 12:05:00,28.14,28.25,28.11,28.2,22300.0,23.4397,23.5313,23.4147,23.4897,22300.0
2006-06-09 12:10:00,28.19,28.22,28.18,28.19,14000.0,23.4814,23.5064,23.473,23.4814,14000.0
2006-06-09 12:15:00,28.2,28.2,28.15,28.2,18900.0,23.4897,23.4897,23.448,23.4897,18900.0
2006-06-09 12:20:00,28.2,28.24,28.2,28.24,11000.0,23.4897,23.523,23.4897,23.523,11000.0
2006-06-09 12:25:00,28.21,28.21,28.16,28.17,24100.0,23.498,23.498,23.4564,23.4647,24100.0
2006-06-09 12:30:00,28.16,28.2,28.16,28.2,23000.0,23.4564,23.4897,23.4564,23.4897,23000.0
2006-06-09 12:35:00,28.2,28.24,28.18,28.24,31900.0,23.4897,23.523,23.473,23.523,31900.0
2006-06-09 12:40:00,28.23,28.25,28.19,28.19,12200.0,23.5147,23.5313,23.4814,23.4814,12200.0
2006-06-09 12:45:00,28.2,28.2,28.17,28.18,19700.0,23.4897,23.4897,23.4647,23.473,19700.0
2006-06-09 12:50:00,28.19,28.2,28.17,28.19,16000.0,23.4814,23.4897,23.4647,23.4814,16000.0
2006-06-09 12:55:00,28.17,28.18,28.08,28.11,33200.0,23.4647,23.473,23.3897,23.4147,33200.0
2006-06-09 13:00:00,28.09,28.11,28.0,28.02,22000.0,23.3981,23.4147,23.3231,23.3398,22000.0
2006-06-09 13:05:00,28.02,28.02,27.93,27.95,13000.0,23.3398,23.3398,23.2648,23.2815,13000.0
2006-06-09 13:10:00,27.95,27.96,27.92,27.94,20000.0,23.2815,23.2898,23.2565,23.2731,20000.0
2006-06-09 13:15:00,27.94,27.94,27.85,27.91,14200.0,23.2731,23.2731,23.1982,23.2481,14200.0
2006-06-09 13:20:00,27.91,27.95,27.89,27.92,19700.0,23.2481,23.2815,23.2315,23.2565,19700.0
2006-06-09 13:25:00,27.92,27.95,27.9,27.93,20900.0,23.2565,23.2815,23.2398,23.2648,20900.0
2006-06-09 13:30:00,27.91,28.0,27.91,27.96,77400.0,23.2481,23.3231,23.2481,23.2898,77400.0
2006-06-09 13:35:00,27.96,27.97,27.95,27.96,28700.0,23.2898,23.2981,23.2815,23.2898,28700.0
2006-06-09 13:40:00,27.96,27.98,27.93,27.98,21000.0,23.2898,23.3064,23.2648,23.3064,21000.0
2006-06-09 13:45:00,27.96,28.08,27.95,28.07,32200.0,23.2898,23.3897,23.2815,23.3814,32200.0
2006-06-09 13:50:00,28.07,28.18,28.07,28.18,43100.0,23.3814,23.473,23.3814,23.473,43100.0
2006-06-09 13:55:00,28.2,28.38,28.2,28.28,129300.0,23.4897,23.6396,23.4897,23.5563,129300.0
2006-06-09 14:00:00,28.25,28.29,28.24,28.28,32300.0,23.5313,23.5647,23.523,23.5563,32300.0
2006-06-09 14:05:00,28.28,28.28,28.17,28.17,23600.0,23.5563,23.5563,23.4647,23.4647,23600.0
2006-06-09 14:10:00,28.19,28.22,28.18,28.22,18500.0,23.4814,23.5064,23.473,23.5064,18500.0
2006-06-09 14:15:00,28.22,28.23,28.17,28.17,9900.0,23.5064,23.5147,23.4647,23.4647,9900.0
2006-06-09 14:20:00,28.18,28.24,28.16,28.21,22800.0,23.473,23.523,23.4564,23.498,22800.0
2006-06-09 14:25:00,28.21,28.29,28.21,28.28,17500.0,23.498,23.5647,23.498,23.5563,17500.0
2006-06-09 14:30:00,28.29,28.3,28.24,28.28,19500.0,23.5647,23.573,23.523,23.5563,19500.0
2006-06-09 14:35:00,28.28,28.29,28.25,28.27,17500.0,23.5563,23.5647,23.5313,23.548,17500.0
2006-06-09 14:40:00,28.27,28.34,28.26,28.31,18000.0,23.548,23.6063,23.5397,23.5813,18000.0
2006-06-09 14:45:00,28.31,28.32,28.27,28.27,20500.0,23.5813,23.5897,23.548,23.548,20500.0
2006-06-09 14:50:00,28.28,28.32,28.27,28.3,23000.0,23.5563,23.5897,23.548,23.573,23000.0
2006-06-09 14:55:00,28.29,28.32,28.26,28.3,23800.0,23.5647,23.5897,23.5397,23.573,23800.0
2006-06-09 15:00:00,28.29,28.31,28.28,28.28,25900.0,23.5647,23.5813,23.5563,23.5563,25900.0
2006-06-09 15:05:00,28.29,28.37,28.29,28.35,24700.0,23.5647,23.6313,23.5647,23.6146,24700.0
2006-06-09 15:10:00,28.34,28.36,28.33,28.34,33600.0,23.6063,23.623,23.598,23.6063,33600.0
2006-06-09 15:15:00,28.34,28.4,28.34,28.37,95100.0,23.6063,23.6563,23.6063,23.6313,95100.0
2006-06-09 15:20:00,28.37,28.37,28.27,28.27,21300.0,23.6313,23.6313,23.548,23.548,21300.0
2006-06-09 15:25:00,28.28,28.31,28.25,28.29,73500.0,23.5563,23.5813,23.5313,23.5647,73500.0
2006-06-09 15:30:00,28.29,28.32,28.27,28.32,25700.0,23.5647,23.5897,23.548,23.5897,25700.0
2006-06-09 15:35:00,28.31,28.33,28.29,28.33,52200.0,23.5813,23.598,23.5647,23.598,52200.0
2006-06-09 15:40:00,28.32,28.35,28.29,28.33,46700.0,23.5897,23.6146,23.5647,23.598,46700.0
2006-06-09 15:45:00,28.32,28.32,28.3,28.3,32000.0,23.5897,23.5897,23.573,23.573,32000.0
2006-06-09 15:50:00,28.31,28.31,28.2,28.22,66600.0,23.5813,23.5813,23.4897,23.5064,66600.0
2006-06-09 15:55:00,28.22,28.27,28.21,28.27,100800.0,23.5064,23.548,23.498,23.548,100800.0
2006-06-12 09:30:00,28.27,28.29,28.09,28.19,68900.0,23.548,23.5647,23.3981,23.4814,68900.0
2006-06-12 09:35:00,28.15,28.16,28.01,28.05,53000.0,23.448,23.4564,23.3314,23.3648,53000.0
2006-06-12 09:40:00,28.06,28.14,27.96,28.1,93300.0,23.3731,23.4397,23.2898,23.4064,93300.0
2006-06-12 09:45:00,28.09,28.09,27.96,27.96,72400.0,23.3981,23.3981,23.2898,23.2898,72400.0
2006-06-12 09:50:00,27.94,28.07,27.86,28.03,50200.0,23.2731,23.3814,23.2065,23.3481,50200.0
2006-06-12 09:55:00,28.04,28.28,28.04,28.24,51100.0,23.3564,23.5563,23.3564,23.523,51100.0
2006-06-12 10:00:00,28.24,28.3,28.14,28.25,49900.0,23.523,23.573,23.4397,23.5313,49900.0
2006-06-12 10:05:00,28.24,28.24,28.17,28.17,26400.0,23.523,23.523,23.4647,23.4647,26400.0
2006-06-12 10:10:00,28.17,28.17,28.0,28.01,24000.0,23.4647,23.4647,23.3231,23.3314,24000.0
2006-06-12 10:15:00,28.0,28.0,27.94,27.94,57700.0,23.3231,23.3231,23.2731,23.2731,57700.0
2006-06-12 10:20:00,27.95,28.05,27.95,27.99,31700.0,23.2815,23.3648,23.2815,23.3148,31700.0
2006-06-12 10:25:00,27.99,28.05,27.99,28.0,21500.0,23.3148,23.3648,23.3148,23.3231,21500.0
2006-06-12 10:30:00,27.99,28.06,27.97,28.03,28600.0,23.3148,23.3731,23.2981,23.3481,28600.0
2006-06-12 10:35:00,28.03,28.05,27.99,27.99,15400.0,23.3481,23.3648,23.3148,23.3148,15400.0
2006-06-12 10:40:00,27.99,28.08,27.99,28.07,21700.0,23.3148,23.3897,23.3148,23.3814,21700.0
2006-06-12 10:45:00,28.07,28.09,27.99,27.99,19400.0,23.3814,23.3981,23.3148,23.3148,19400.0
2006-06-12 10:50:00,28.01,28.01,27.96,27.99,20200.0,23.3314,23.3314,23.2898,23.3148,20200.0
2006-06-12 10:55:00,27.99,27.99,27.94,27.96,17800.0,23.3148,23.3148,23.2731,23.2898,17800.0
2006-06-12 11:00:00,27.95,27.97,27.88,27.9,70700.0,23.2815,23.2981,23.2231,23.2398,70700.0
2006-06-12 11:05:00,27.9,28.03,27.87,28.03,53300.0,23.2398,23.3481,23.2148,23.3481,53300.0
2006-06-12 11:10:00,28.03,28.09,27.94,28.0,45800.0,23.3481,23.3981,23.2731,23.3231,45800.0
2006-06-12 11:15:00,27.95,27.97,27.88,27.97,31800.0,23.2815,23.2981,23.2231,23.2981,31800.0
2006-06-12 11:20:00,27.95,27.95,27.84,27.85,27800.0,23.2815,23.2815,23.1898,23.1982,27800.0
2006-06-12 11:25:00,27.87,27.98,27.87,27.91,19800.0,23.2148,23.3064,23.2148,23.2481,19800.0
2006-06-12 11:30:00,27.91,27.99,27.9,27.97,101600.0,23.2481,23.3148,23.2398,23.2981,101600.0
2006-06-12 11:35:00,27.94,27.97,27.92,27.94,22500.0,23.2731,23.2981,23.2565,23.2731,22500.0
2006-06-12 11:40:00,27.94,27.97,27.93,27.95,30000.0,23.2731,23.2981,23.2648,23.2815,30000.0
2006-06-12 11:45:00,27.94,27.99,27.92,27.99,16200.0,23.2731,23.3148,23.2565,23.3148,16200.0
2006-06-12 11:50:00,27.99,28.09,27.98,28.07,23500.0,23.3148,23.3981,23.3064,23.3814,23500.0
2006-06-12 11:55:00,28.04,28.06,27.98,28.05,18400.0,23.3564,23.3731,23.3064,23.3648,18400.0
2006-06-12 12:00:00,28.06,28.07,27.97,27.99,20100.0,23.3731,23.3814,23.2981,23.3148,20100.0
2006-06-12 12:05:00,27.99,28.01,27.96,27.96,14900.0,23.3148,23.3314,23.2898,23.2898,14900.0
2006-06-12 12:10:00,27.97,28.01,27.96,27.98,12300.0,23.2981,23.3314,23.2898,23.3064,12300.0
2006-06-12 12:15:00,27.98,27.98,27.92,27.94,16900.0,23.3064,23.3064,23.2565,23.2731,16900.0
2006-06-12 12:20:00,27.92,27.92,27.87,27.89,32600.0,23.2565,23.2565,23.2148,23.2315,32600.0
2006-06-12 12:25:00,27.88,27.91,27.86,27.9,29200.0,23.2231,23.2481,23.2065,23.2398,29200.0
2006-06-12 12:30:00,27.91,27.91,27.88,27.88,11800.0,23.2481,23.2481,23.2231,23.2231,11800.0
2006-06-12 12:35:00,27.89,27.89,27.86,27.86,39600.0,23.2315,23.2315,23.2065,23.2065,39600.0
2006-06-12 12:40:00,27.86,27.88,27.82,27.82,24500.0,23.2065,23.2231,23.1732,23.1732,24500.0
2006-06-12 12:45:00,27.83,27.86,27.81,27.86,30600.0,23.1815,23.2065,23.1648,23.2065,30600.0
2006-06-12 12:50:00,27.85,27.85,27.83,27.84,14200.0,23.1982,23.1982,23.1815,23.1898,14200.0
2006-06-12 12:55:00,27.83,27.84,27.82,27.84,11000.0,23.1815,23.1898,23.1732,23.1898,11000.0
2006-06-12 13:00:00,27.84,27.84,27.79,27.79,16200.0,23.1898,23.1898,23.1482,23.1482,16200.0
2006-06-12 13:05:00,27.8,27.85,27.79,27.85,24400.0,23.1565,23.1982,23.1482,23.1982,24400.0
2006-06-12 13:10:00,27.84,27.85,27.78,27.79,16600.0,23.1898,23.1982,23.1398,23.1482,16600.0
2006-06-12 13:15:00,27.8,27.8,27.78,27.78,20600.0,23.1565,23.1565,23.1398,23.1398,20600.0
2006-06-12 13:20:00,27.79,27.8,27.74,27.76,22800.0,23.1482,23.1565,23.1065,23.1232,22800.0
2006-06-12 13:25:00,27.75,27.77,27.72,27.74,35400.0,23.1149,23.1315,23.0899,23.1065,35400.0
2006-06-12 13:30:00,27.74,27.76,27.72,27.76,18300.0,23.1065,23.1232,23.0899,23.1232,18300.0
2006-06-12 13:35:00,27.76,27.79,27.7,27.71,28800.0,23.1232,23.1482,23.0732,23.0815,28800.0
2006-06-12 13:40:00,27.71,27.71,27.67,27.7,30600.0,23.0815,23.0815,23.0482,23.0732,30600.0
2006-06-12 13:45:00,27.68,27.7,27.67,27.68,23400.0,23.0566,23.0732,23.0482,23.0566,23400.0
2006-06-12 13:50:00,27.68,27.68,27.63,27.66,15400.0,23.0566,23.0566,23.0149,23.0399,15400.0
2006-06-12 13:55:00,27.66,27.69,27.65,27.66,12400.0,23.0399,23.0649,23.0316,23.0399,12400.0
2006-06-12 14:00:00,27.67,27.68,27.64,27.64,21900.0,23.0482,23.0566,23.0232,23.0232,21900.0
2006-06-12 14:05:00,27.65,27.65,27.61,27.62,29300.0,23.0316,23.0316,22.9982,23.0066,29300.0
2006-06-12 14:10:00,27.64,27.65,27.59,27.61,18000.0,23.0232,23.0316,22.9816,22.9982,18000.0
2006-06-12 14:15:00,27.61,27.61,27.55,27.57,24800.0,22.9982,22.9982,22.9483,22.9649,24800.0
2006-06-12 14:20:00,27.56,27.6,27.55,27.59,19400.0,22.9566,22.9899,22.9483,22.9816,19400.0
2006-06-12 14:25:00,27.59,27.6,27.56,27.57,15900.0,22.9816,22.9899,22.9566,22.9649,15900.0
2006-06-12 14:30:00,27.57,27.59,27.56,27.57,11500.0,22.9649,22.9816,22.9566,22.9649,11500.0
2006-06-12 14:35:00,27.57,27.62,27.56,27.6,27500.0,22.9649,23.0066,22.9566,22.9899,27500.0
2006-06-12 14:40:00,27.6,27.64,27.55,27.55,25000.0,22.9899,23.0232,22.9483,22.9483,25000.0
2006-06-12 14:45:00,27.55,27.6,27.54,27.6,27000.0,22.9483,22.9899,22.9399,22.9899,27000.0
2006-06-12 14:50:00,27.6,27.61,27.57,27.59,18300.0,22.9899,22.9982,22.9649,22.9816,18300.0
2006-06-12 14:55:00,27.59,27.65,27.58,27.63,24200.0,22.9816,23.0316,22.9733,23.0149,24200.0
2006-06-12 15:00:00,27.62,27.65,27.6,27.61,29100.0,23.0066,23.0316,22.9899,22.9982,29100.0
2006-06-12 15:05:00,27.61,27.64,27.56,27.57,30600.0,22.9982,23.0232,22.9566,22.9649,30600.0
2006-06-12 15:10:00,27.57,27.64,27.56,27.57,28300.0,22.9649,23.0232,22.9566,22.9649,28300.0
2006-06-12 15:15:00,27.58,27.59,27.55,27.55,25500.0,22.9733,22.9816,22.9483,22.9483,25500.0
2006-06-12 15:20:00,27.56,27.58,27.55,27.55,47900.0,22.9566,22.9733,22.9483,22.9483,47900.0
2006-06-12 15:25:00,27.55,27.56,27.47,27.48,49500.0,22.9483,22.9566,22.8816,22.89,49500.0
2006-06-12 15:30:00,27.47,27.47,27.35,27.35,45100.0,22.8816,22.8816,22.7817,22.7817,45100.0
2006-06-12 15:35:00,27.35,27.37,27.33,27.34,51100.0,22.7817,22.7983,22.765,22.7733,51100.0
2006-06-12 15:40:00,27.34,27.35,27.3,27.32,59600.0,22.7733,22.7817,22.74,22.7567,59600.0
2006-06-12 15:45:00,27.32,27.36,27.31,27.35,72200.0,22.7567,22.79,22.7484,22.7817,72200.0
2006-06-12 15:50:00,27.36,27.37,27.32,27.37,79000.0,22.79,22.7983,22.7567,22.7983,79000.0
2006-06-12 15:55:00,27.37,27.39,27.33,27.36,79500.0,22.7983,22.815,22.765,22.79,79500.0
2006-06-13 09:30:00,26.97,27.12,26.96,27.0,74700.0,22.4651,22.5901,22.4568,22.4901,74700.0
2006-06-13 09:35:00,26.97,27.23,26.91,27.2,76300.0,22.4651,22.6817,22.4152,22.6567,76300.0
2006-06-13 09:40:00,27.2,27.55,27.12,27.54,152600.0,22.6567,22.9483,22.5901,22.9399,152600.0
2006-06-13 09:45:00,27.54,27.54,27.28,27.46,119300.0,22.9399,22.9399,22.7234,22.8733,119300.0
2006-06-13 09:50:00,27.43,27.57,27.43,27.44,130400.0,22.8483,22.9649,22.8483,22.8566,130400.0
2006-06-13 09:55:00,27.43,27.56,27.42,27.5,87600.0,22.8483,22.9566,22.84,22.9066,87600.0
2006-06-13 10:00:00,27.5,27.52,27.44,27.51,71000.0,22.9066,22.9233,22.8566,22.9149,71000.0
2006-06-13 10:05:00,27.51,27.58,27.5,27.55,93000.0,22.9149,22.9733,22.9066,22.9483,93000.0
2006-06-13 10:10:00,27.56,27.61,27.42,27.42,73300.0,22.9566,22.9982,22.84,22.84,73300.0
2006-06-13 10:15:00,27.46,27.46,27.16,27.2,30000.0,22.8733,22.8733,22.6234,22.6567,30000.0
2006-06-13 10:20:00,27.2,27.2,27.01,27.01,36400.0,22.6567,22.6567,22.4985,22.4985,36400.0
2006-06-13 10:25:00,27.02,27.24,27.0,27.22,74100.0,22.5068,22.69,22.4901,22.6734,74100.0
2006-06-13 10:30:00,27.21,27.21,27.04,27.05,53600.0,22.6651,22.6651,22.5235,22.5318,53600.0
2006-06-13 10:35:00,27.05,27.14,27.01,27.04,47600.0,22.5318,22.6068,22.4985,22.5235,47600.0
2006-06-13 10:40:00,27.03,27.06,27.01,27.03,38100.0,22.5151,22.5401,22.4985,22.5151,38100.0
2006-06-13 10:45:00,27.03,27.05,26.9,26.9,37700.0,22.5151,22.5318,22.4068,22.4068,37700.0
2006-06-13 10:50:00,26.9,27.02,26.8,27.01,83700.0,22.4068,22.5068,22.3235,22.4985,83700.0
2006-06-13 10:55:00,27.02,27.08,27.02,27.08,47500.0,22.5068,22.5568,22.5068,22.5568,47500.0
2006-06-13 11:00:00,27.06,27.06,26.96,27.02,46700.0,22.5401,22.5401,22.4568,22.5068,46700.0
2006-06-13 11:05:00,27.02,27.06,27.02,27.03,49500.0,22.5068,22.5401,22.5068,22.5151,49500.0
2006-06-13 11:10:00,27.02,27.13,26.98,27.13,32800.0,22.5068,22.5984,22.4735,22.5984,32800.0
2006-06-13 11:15:00,27.13,27.16,27.05,27.08,53900.0,22.5984,22.6234,22.5318,22.5568,53900.0
2006-06-13 11:20:00,27.09,27.1,26.99,27.02,32400.0,22.5651,22.5734,22.4818,22.5068,32400.0
2006-06-13 11:25:00,27.02,27.09,27.02,27.04,34700.0,22.5068,22.5651,22.5068,22.5235,34700.0
2006-06-13 11:30:00,27.04,27.1,27.03,27.05,37900.0,22.5235,22.5734,22.5151,22.5318,37900.0
2006-06-13 11:35:00,27.05,27.13,26.99,27.12,63400.0,22.5318,22.5984,22.4818,22.5901,63400.0
2006-06-13 11:40:00,27.1,27.11,27.06,27.08,15200.0,22.5734,22.5818,22.5401,22.5568,15200.0
2006-06-13 11:45:00,27.07,27.15,27.06,27.15,58200.0,22.5484,22.6151,22.5401,22.6151,58200.0
2006-06-13 11:50:00,27.16,27.16,27.04,27.13,76300.0,22.6234,22.6234,22.5235,22.5984,76300.0
2006-06-13 11:55:00,27.13,27.3,27.13,27.29,72700.0,22.5984,22.74,22.5984,22.7317,72700.0
2006-06-13 12:00:00,27.29,27.34,27.2,27.25,112100.0,22.7317,22.7733,22.6567,22.6984,112100.0
2006-06-13 12:05:00,27.25,27.34,27.23,27.3,80900.0,22.6984,22.7733,22.6817,22.74,80900.0
2006-06-13 12:10:00,27.29,27.31,27.25,27.26,26400.0,22.7317,22.7484,22.6984,22.7067,26400.0
2006-06-13 12:15:00,27.26,27.26,27.16,27.2,24400.0,22.7067,22.7067,22.6234,22.6567,24400.0
2006-06-13 12:20:00,27.21,27.21,27.15,27.16,15900.0,22.6651,22.6651,22.6151,22.6234,15900.0
2006-06-13 12:25:00,27.16,27.19,27.1,27.1,20500.0,22.6234,22.6484,22.5734,22.5734,20500.0
2006-06-13 12:30:00,27.09,27.19,27.09,27.18,16200.0,22.5651,22.6484,22.5651,22.6401,16200.0
2006-06-13 12:35:00,27.18,27.2,27.14,27.14,26200.0,22.6401,22.6567,22.6068,22.6068,26200.0
2006-06-13 12:40:00,27.15,27.24,27.14,27.23,28300.0,22.6151,22.69,22.6068,22.6817,28300.0
2006-06-13 12:45:00,27.24,27.27,27.23,27.24,19300.0,22.69,22.715,22.6817,22.69,19300.0
2006-06-13 12:50:00,27.23,27.23,27.13,27.15,30500.0,22.6817,22.6817,22.5984,22.6151,30500.0
2006-06-13 12:55:00,27.12,27.13,27.1,27.11,11700.0,22.5901,22.5984,22.5734,22.5818,11700.0
2006-06-13 13:00:00,27.1,27.1,26.97,27.0,33900.0,22.5734,22.5734,22.4651,22.4901,33900.0
2006-06-13 13:05:00,27.01,27.01,26.96,26.97,16400.0,22.4985,22.4985,22.4568,22.4651,16400.0
2006-06-13 13:10:00,26.96,27.0,26.93,27.0,26400.0,22.4568,22.4901,22.4318,22.4901,26400.0
2006-06-13 13:15:00,27.02,27.04,26.96,27.04,24100.0,22.5068,22.5235,22.4568,22.5235,24100.0
2006-06-13 13:20:00,27.03,27.06,26.99,26.99,23300.0,22.5151,22.5401,22.4818,22.4818,23300.0
2006-06-13 13:25:00,26.98,27.01,26.96,26.97,15400.0,22.4735,22.4985,22.4568,22.4651,15400.0
2006-06-13 13:30:00,26.98,26.98,26.89,26.95,34200.0,22.4735,22.4735,22.3985,22.4485,34200.0
2006-06-13 13:35:00,26.95,26.95,26.85,26.88,26900.0,22.4485,22.4485,22.3652,22.3902,26900.0
2006-06-13 13:40:00,26.88,27.02,26.84,27.01,45000.0,22.3902,22.5068,22.3569,22.4985,45000.0
2006-06-13 13:45:00,27.0,27.15,27.0,27.07,33100.0,22.4901,22.6151,22.4901,22.5484,33100.0
2006-06-13 13:50:00,27.05,27.13,27.0,27.01,46000.0,22.5318,22.5984,22.4901,22.4985,46000.0
2006-06-13 13:55:00,27.0,27.02,26.98,27.01,27100.0,22.4901,22.5068,22.4735,22.4985,27100.0
2006-06-13 14:00:00,27.0,27.01,26.95,26.96,17200.0,22.4901,22.4985,22.4485,22.4568,17200.0
2006-06-13 14:05:00,26.96,26.98,26.94,26.97,29200.0,22.4568,22.4735,22.4402,22.4651,29200.0
2006-06-13 14:10:00,26.97,26.98,26.94,26.94,13100.0,22.4651,22.4735,22.4402,22.4402,13100.0
2006-06-13 14:15:00,26.93,26.96,26.89,26.89,39000.0,22.4318,22.4568,22.3985,22.3985,39000.0
2006-06-13 14:20:00,26.89,26.9,26.77,26.78,32700.0,22.3985,22.4068,22.2986,22.3069,32700.0
2006-06-13 14:25:00,26.78,26.85,26.76,26.79,48600.0,22.3069,22.3652,22.2902,22.3152,48600.0
2006-06-13 14:30:00,26.79,26.81,26.74,26.75,57600.0,22.3152,22.3319,22.2736,22.2819,57600.0
2006-06-13 14:35:00,26.75,26.77,26.7,26.71,42500.0,22.2819,22.2986,22.2402,22.2486,42500.0
2006-06-13 14:40:00,26.7,26.72,26.65,26.66,43800.0,22.2402,22.2569,22.1986,22.2069,43800.0
2006-06-13 14:45:00,26.66,26.66,26.51,26.55,69300.0,22.2069,22.2069,22.082,22.1153,69300.0
2006-06-13 14:50:00,26.56,26.61,26.52,26.53,52600.0,22.1236,22.1653,22.0903,22.0986,52600.0
2006-06-13 14:55:00,26.53,26.66,26.53,26.65,30200.0,22.0986,22.2069,22.0986,22.1986,30200.0
2006-06-13 15:00:00,26.65,26.74,26.49,26.56,53300.0,22.1986,22.2736,22.0653,22.1236,53300.0
2006-06-13 15:05:00,26.55,26.6,26.51,26.54,33600.0,22.1153,22.1569,22.082,22.107,33600.0
2006-06-13 15:10:00,26.54,26.59,26.53,26.55,41100.0,22.107,22.1486,22.0986,22.1153,41100.0
2006-06-13 15:15:00,26.56,26.57,26.51,26.56,41100.0,22.1236,22.132,22.082,22.1236,41100.0
2006-06-13 15:20:00,26.56,26.64,26.56,26.64,33800.0,22.1236,22.1903,22.1236,22.1903,33800.0
2006-06-13 15:25:00,26.64,26.79,26.62,26.72,62100.0,22.1903,22.3152,22.1736,22.2569,62100.0
2006-06-13 15:30:00,26.72,26.95,26.71,26.94,79400.0,22.2569,22.4485,22.2486,22.4402,79400.0
2006-06-13 15:35:00,26.93,26.95,26.83,26.88,71400.0,22.4318,22.4485,22.3485,22.3902,71400.0
2006-06-13 15:40:00,26.88,26.92,26.84,26.84,57300.0,22.3902,22.4235,22.3569,22.3569,57300.0
2006-06-13 15:45:00,26.84,26.85,26.67,26.67,99800.0,22.3569,22.3652,22.2153,22.2153,99800.0
2006-06-13 15:50:00,26.66,26.94,26.63,26.63,102800.0,22.2069,22.4402,22.1819,22.1819,102800.0
2006-06-13 15:55:00,26.64,26.64,26.58,26.61,89000.0,22.1903,22.1903,22.1403,22.1653,89000.0
2006-06-14 09:30:00,26.62,26.99,26.62,26.86,65000.0,22.1736,22.4818,22.1736,22.3735,65000.0
2006-06-14 09:35:00,26.89,26.89,26.65,26.77,61300.0,22.3985,22.3985,22.1986,22.2986,61300.0
2006-06-14 09:40:00,26.77,26.77,26.5,26.52,88000.0,22.2986,22.2986,22.0737,22.0903,88000.0
2006-06-14 09:45:00,26.53,26.66,26.53,26.65,75900.0,22.0986,22.2069,22.0986,22.1986,75900.0
2006-06-14 09:50:00,26.65,26.9,26.65,26.83,64800.0,22.1986,22.4068,22.1986,22.3485,64800.0
2006-06-14 09:55:00,26.83,27.08,26.73,27.02,76700.0,22.3485,22.5568,22.2652,22.5068,76700.0
2006-06-14 10:00:00,27.02,27.1,26.92,27.1,76400.0,22.5068,22.5734,22.4235,22.5734,76400.0
2006-06-14 10:05:00,27.11,27.24,27.04,27.21,89100.0,22.5818,22.69,22.5235,22.6651,89100.0
2006-06-14 10:10:00,27.22,27.22,27.06,27.15,86900.0,22.6734,22.6734,22.5401,22.6151,86900.0
2006-06-14 10:15:00,27.16,27.17,26.99,27.1,71500.0,22.6234,22.6317,22.4818,22.5734,71500.0
2006-06-14 10:20:00,27.09,27.1,27.0,27.07,39100.0,22.5651,22.5734,22.4901,22.5484,39100.0
2006-06-14 10:25:00,27.05,27.05,26.81,26.85,48100.0,22.5318,22.5318,22.3319,22.3652,48100.0
2006-06-14 10:30:00,26.86,26.95,26.84,26.87,50200.0,22.3735,22.4485,22.3569,22.3818,50200.0
2006-06-14 10:35:00,26.87,26.95,26.82,26.87,36700.0,22.3818,22.4485,22.3402,22.3818,36700.0
2006-06-14 10:40:00,26.87,26.93,26.79,26.86,41300.0,22.3818,22.4318,22.3152,22.3735,41300.0
2006-06-14 10:45:00,26.86,27.03,26.82,27.01,54900.0,22.3735,22.5151,22.3402,22.4985,54900.0
2006-06-14 10:50:00,27.02,27.07,26.97,27.07,60700.0,22.5068,22.5484,22.4651,22.5484,60700.0
2006-06-14 10:55:00,27.08,27.11,26.98,27.06,44700.0,22.5568,22.5818,22.4735,22.5401,44700.0
2006-06-14 11:00:00,27.06,27.11,26.99,27.02,70400.0,22.5401,22.5818,22.4818,22.5068,70400.0
2006-06-14 11:05:00,27.02,27.06,26.98,27.04,42300.0,22.5068,22.5401,22.4735,22.5235,42300.0
2006-06-14 11:10:00,27.05,27.16,27.04,27.12,44000.0,22.5318,22.6234,22.5235,22.5901,44000.0
2006-06-14 11:15:00,27.12,27.19,27.07,27.09,29100.0,22.5901,22.6484,22.5484,22.5651,29100.0
2006-06-14 11:20:00,27.06,27.1,27.0,27.08,24900.0,22.5401,22.5734,22.4901,22.5568,24900.0
2006-06-14 11:25:00,27.08,27.09,27.03,27.09,22200.0,22.5568,22.5651,22.5151,22.5651,22200.0
2006-06-14 11:30:00,27.08,27.1,27.06,27.07,28900.0,22.5568,22.5734,22.5401,22.5484,28900.0
2006-06-14 11:35:00,27.08,27.08,27.02,27.05,26500.0,22.5568,22.5568,22.5068,22.5318,26500.0
2006-06-14 11:40:00,27.06,27.08,27.04,27.04,23100.0,22.5401,22.5568,22.5235,22.5235,23100.0
2006-06-14 11:45:00,27.05,27.06,27.03,27.06,17300.0,22.5318,22.5401,22.5151,22.5401,17300.0
2006-06-14 11:50:00,27.05,27.05,27.01,27.02,47600.0,22.5318,22.5318,22.4985,22.5068,47600.0
2006-06-14 11:55:00,27.02,27.02,26.97,27.0,28100.0,22.5068,22.5068,22.4651,22.4901,28100.0
2006-06-14 12:00:00,26.99,27.01,26.96,27.01,32900.0,22.4818,22.4985,22.4568,22.4985,32900.0
2006-06-14 12:05:00,27.02,27.05,26.98,27.05,18000.0,22.5068,22.5318,22.4735,22.5318,18000.0
2006-06-14 12:10:00,27.06,27.08,27.0,27.03,22100.0,22.5401,22.5568,22.4901,22.5151,22100.0
2006-06-14 12:15:00,27.01,27.08,27.0,27.01,24400.0,22.4985,22.5568,22.4901,22.4985,24400.0
2006-06-14 12:20:00,27.01,27.02,26.98,27.01,16700.0,22.4985,22.5068,22.4735,22.4985,16700.0
2006-06-14 12:25:00,27.02,27.02,26.98,26.99,19100.0,22.5068,22.5068,22.4735,22.4818,19100.0
2006-06-14 12:30:00,26.98,27.0,26.95,26.97,24400.0,22.4735,22.4901,22.4485,22.4651,24400.0
2006-06-14 12:35:00,26.96,27.0,26.95,26.99,35800.0,22.4568,22.4901,22.4485,22.4818,35800.0
2006-06-14 12:40:00,27.0,27.0,26.98,26.99,6000.0,22.4901,22.4901,22.4735,22.4818,6000.0
2006-06-14 12:45:00,26.99,27.0,26.96,27.0,13900.0,22.4818,22.4901,22.4568,22.4901,13900.0
2006-06-14 12:50:00,27.0,27.02,26.99,27.0,16400.0,22.4901,22.5068,22.4818,22.4901,16400.0
2006-06-14 12:55:00,27.0,27.01,26.99,27.0,11800.0,22.4901,22.4985,22.4818,22.4901,11800.0
2006-06-14 13:00:00,27.0,27.0,26.95,26.97,26800.0,22.4901,22.4901,22.4485,22.4651,26800.0
2006-06-14 13:05:00,26.97,26.98,26.92,26.93,17000.0,22.4651,22.4735,22.4235,22.4318,17000.0
2006-06-14 13:10:00,26.93,26.98,26.92,26.96,27000.0,22.4318,22.4735,22.4235,22.4568,27000.0
2006-06-14 13:15:00,26.97,26.97,26.86,26.86,49800.0,22.4651,22.4651,22.3735,22.3735,49800.0
2006-06-14 13:20:00,26.86,26.93,26.82,26.84,39400.0,22.3735,22.4318,22.3402,22.3569,39400.0
2006-06-14 13:25:00,26.84,26.96,26.82,26.96,29000.0,22.3569,22.4568,22.3402,22.4568,29000.0
2006-06-14 13:30:00,26.94,26.94,26.8,26.84,49400.0,22.4402,22.4402,22.3235,22.3569,49400.0
2006-06-14 13:35:00,26.86,26.88,26.68,26.74,60300.0,22.3735,22.3902,22.2236,22.2736,60300.0
2006-06-14 13:40:00,26.74,26.85,26.73,26.85,20300.0,22.2736,22.3652,22.2652,22.3652,20300.0
2006-06-14 13:45:00,26.87,26.87,26.73,26.81,35900.0,22.3818,22.3818,22.2652,22.3319,35900.0
2006-06-14 13:50:00,26.8,26.87,26.76,26.8,22700.0,22.3235,22.3818,22.2902,22.3235,22700.0
2006-06-14 13:55:00,26.81,26.87,26.78,26.82,38300.0,22.3319,22.3818,22.3069,22.3402,38300.0
2006-06-14 14:00:00,26.83,26.86,26.74,26.81,39200.0,22.3485,22.3735,22.2736,22.3319,39200.0
2006-06-14 14:05:00,26.82,26.94,26.8,26.9,39800.0,22.3402,22.4402,22.3235,22.4068,39800.0
2006-06-14 14:10:00,26.9,26.92,26.82,26.84,26500.0,22.4068,22.4235,22.3402,22.3569,26500.0
2006-06-14 14:15:00,26.84,26.91,26.84,26.91,35800.0,22.3569,22.4152,22.3569,22.4152,35800.0
2006-06-14 14:20:00,26.9,26.96,26.89,26.89,18800.0,22.4068,22.4568,22.3985,22.3985,18800.0
2006-06-14 14:25:00,26.87,26.89,26.83,26.87,17400.0,22.3818,22.3985,22.3485,22.3818,17400.0
2006-06-14 14:30:00,26.88,26.91,26.8,26.8,35600.0,22.3902,22.4152,22.3235,22.3235,35600.0
2006-06-14 14:35:00,26.81,26.97,26.8,26.91,21300.0,22.3319,22.4651,22.3235,22.4152,21300.0
2006-06-14 14:40:00,26.91,26.91,26.8,26.87,24000.0,22.4152,22.4152,22.3235,22.3818,24000.0
2006-06-14 14:45:00,26.87,26.9,26.77,26.82,39500.0,22.3818,22.4068,22.2986,22.3402,39500.0
2006-06-14 14:50:00,26.83,26.88,26.8,26.84,71500.0,22.3485,22.3902,22.3235,22.3569,71500.0
2006-06-14 14:55:00,26.82,26.94,26.81,26.92,49100.0,22.3402,22.4402,22.3319,22.4235,49100.0
2006-06-14 15:00:00,26.93,26.95,26.85,26.89,40400.0,22.4318,22.4485,22.3652,22.3985,40400.0
2006-06-14 15:05:00,26.9,26.95,26.89,26.93,43100.0,22.4068,22.4485,22.3985,22.4318,43100.0
2006-06-14 15:10:00,26.93,26.96,26.9,26.96,27600.0,22.4318,22.4568,22.4068,22.4568,27600.0
2006-06-14 15:15:00,26.96,27.04,26.93,26.99,37400.0,22.4568,22.5235,22.4318,22.4818,37400.0
2006-06-14 15:20:00,26.98,27.02,26.98,26.98,33900.0,22.4735,22.5068,22.4735,22.4735,33900.0
2006-06-14 15:25:00,26.98,27.07,26.98,27.0,52200.0,22.4735,22.5484,22.4735,22.4901,52200.0
2006-06-14 15:30:00,27.0,27.09,27.0,27.09,57600.0,22.4901,22.5651,22.4901,22.5651,57600.0
2006-06-14 15:35:00,27.09,27.1,27.08,27.1,69200.0,22.5651,22.5734,22.5568,22.5734,69200.0
2006-06-14 15:40:00,27.1,27.15,27.06,27.06,90800.0,22.5734,22.6151,22.5401,22.5401,90800.0
2006-06-14 15:45:00,27.06,27.13,27.05,27.13,43100.0,22.5401,22.5984,22.5318,22.5984,43100.0
2006-06-14 15:50:00,27.13,27.21,27.13,27.18,72500.0,22.5984,22.6651,22.5984,22.6401,72500.0
2006-06-14 15:55:00,27.19,27.2,27.15,27.16,88700.0,22.6484,22.6567,22.6151,22.6234,88700.0
2006-06-15 09:30:00,27.13,27.78,26.9,27.64,184800.0,22.6304,23.1725,22.4385,23.0558,184800.0
2006-06-15 09:35:00,27.56,27.66,27.5,27.58,108100.0,22.989,23.0724,22.939,23.0057,108100.0
2006-06-15 09:40:00,27.59,27.62,27.3,27.37,132800.0,23.0141,23.0391,22.7722,22.8305,132800.0
2006-06-15 09:45:00,27.37,27.62,27.37,27.62,141900.0,22.8305,23.0391,22.8305,23.0391,141900.0
2006-06-15 09:50:00,27.64,27.99,27.63,27.99,98300.0,23.0558,23.3477,23.0474,23.3477,98300.0
2006-06-15 09:55:00,27.99,28.06,27.8,27.88,97100.0,23.3477,23.4061,23.1892,23.256,97100.0
2006-06-15 10:00:00,27.88,27.98,27.8,27.82,61800.0,23.256,23.3394,23.1892,23.2059,61800.0
2006-06-15 10:05:00,27.81,27.88,27.76,27.85,34700.0,23.1976,23.256,23.1559,23.2309,34700.0
2006-06-15 10:10:00,27.86,27.9,27.84,27.88,38000.0,23.2393,23.2726,23.2226,23.256,38000.0
2006-06-15 10:15:00,27.88,27.98,27.79,27.8,77100.0,23.256,23.3394,23.1809,23.1892,77100.0
2006-06-15 10:20:00,27.81,27.81,27.67,27.71,65900.0,23.1976,23.1976,23.0808,23.1142,65900.0
2006-06-15 10:25:00,27.72,27.73,27.66,27.69,43500.0,23.1225,23.1308,23.0724,23.0975,43500.0
2006-06-15 10:30:00,27.69,27.73,27.67,27.72,35200.0,23.0975,23.1308,23.0808,23.1225,35200.0
2006-06-15 10:35:00,27.72,27.77,27.68,27.71,26500.0,23.1225,23.1642,23.0891,23.1142,26500.0
2006-06-15 10:40:00,27.71,27.85,27.71,27.8,55300.0,23.1142,23.2309,23.1142,23.1892,55300.0
2006-06-15 10:45:00,27.78,27.87,27.78,27.82,44600.0,23.1725,23.2476,23.1725,23.2059,44600.0
2006-06-15 10:50:00,27.79,27.84,27.77,27.83,30000.0,23.1809,23.2226,23.1642,23.2143,30000.0
2006-06-15 10:55:00,27.83,27.84,27.75,27.77,27500.0,23.2143,23.2226,23.1475,23.1642,27500.0
2006-06-15 11:00:00,27.79,27.86,27.79,27.85,29300.0,23.1809,23.2393,23.1809,23.2309,29300.0
2006-06-15 11:05:00,27.85,27.85,27.79,27.84,27700.0,23.2309,23.2309,23.1809,23.2226,27700.0
2006-06-15 11:10:00,27.83,27.88,27.81,27.81,30700.0,23.2143,23.256,23.1976,23.1976,30700.0
2006-06-15 11:15:00,27.81,27.9,27.81,27.85,24900.0,23.1976,23.2726,23.1976,23.2309,24900.0
2006-06-15 11:20:00,27.85,27.85,27.81,27.82,48200.0,23.2309,23.2309,23.1976,23.2059,48200.0
2006-06-15 11:25:00,27.82,27.82,27.76,27.77,23700.0,23.2059,23.2059,23.1559,23.1642,23700.0
2006-06-15 11:30:00,27.78,27.79,27.76,27.77,24300.0,23.1725,23.1809,23.1559,23.1642,24300.0
2006-06-15 11:35:00,27.77,27.79,27.72,27.72,21300.0,23.1642,23.1809,23.1225,23.1225,21300.0
2006-06-15 11:40:00,27.72,27.72,27.68,27.69,18500.0,23.1225,23.1225,23.0891,23.0975,18500.0
2006-06-15 11:45:00,27.68,27.77,27.68,27.77,33500.0,23.0891,23.1642,23.0891,23.1642,33500.0
2006-06-15 11:50:00,27.78,27.82,27.77,27.79,20000.0,23.1725,23.2059,23.1642,23.1809,20000.0
2006-06-15 11:55:00,27.8,27.87,27.79,27.87,13200.0,23.1892,23.2476,23.1809,23.2476,13200.0
2006-06-15 12:00:00,27.87,27.99,27.85,27.89,92500.0,23.2476,23.3477,23.2309,23.2643,92500.0
2006-06-15 12:05:00,27.89,27.91,27.86,27.89,8500.0,23.2643,23.281,23.2393,23.2643,8500.0
2006-06-15 12:10:00,27.89,27.89,27.83,27.84,32100.0,23.2643,23.2643,23.2143,23.2226,32100.0
2006-06-15 12:15:00,27.86,27.88,27.8,27.81,14600.0,23.2393,23.256,23.1892,23.1976,14600.0
2006-06-15 12:20:00,27.81,27.83,27.78,27.79,10800.0,23.1976,23.2143,23.1725,23.1809,10800.0
2006-06-15 12:25:00,27.77,27.82,27.77,27.82,11000.0,23.1642,23.2059,23.1642,23.2059,11000.0
2006-06-15 12:30:00,27.83,27.84,27.78,27.79,50700.0,23.2143,23.2226,23.1725,23.1809,50700.0
2006-06-15 12:35:00,27.79,27.79,27.71,27.75,25700.0,23.1809,23.1809,23.1142,23.1475,25700.0
2006-06-15 12:40:00,27.74,27.74,27.7,27.71,24200.0,23.1392,23.1392,23.1058,23.1142,24200.0
2006-06-15 12:45:00,27.72,27.74,27.69,27.69,28700.0,23.1225,23.1392,23.0975,23.0975,28700.0
2006-06-15 12:50:00,27.69,27.7,27.68,27.69,20200.0,23.0975,23.1058,23.0891,23.0975,20200.0
2006-06-15 12:55:00,27.68,27.68,27.66,27.67,24200.0,23.0891,23.0891,23.0724,23.0808,24200.0
2006-06-15 13:00:00,27.67,27.67,27.64,27.65,36800.0,23.0808,23.0808,23.0558,23.0641,36800.0
2006-06-15 13:05:00,27.69,27.69,27.65,27.68,45500.0,23.0975,23.0975,23.0641,23.0891,45500.0
2006-06-15 13:10:00,27.67,27.71,27.66,27.7,17900.0,23.0808,23.1142,23.0724,23.1058,17900.0
2006-06-15 13:15:00,27.7,27.71,27.69,27.7,15600.0,23.1058,23.1142,23.0975,23.1058,15600.0
2006-06-15 13:20:00,27.7,27.71,27.69,27.69,13700.0,23.1058,23.1142,23.0975,23.0975,13700.0
2006-06-15 13:25:00,27.69,27.69,27.66,27.68,31000.0,23.0975,23.0975,23.0724,23.0891,31000.0
2006-06-15 13:30:00,27.68,27.68,27.62,27.63,20300.0,23.0891,23.0891,23.0391,23.0474,20300.0
2006-06-15 13:35:00,27.64,27.64,27.57,27.59,24900.0,23.0558,23.0558,22.9974,23.0141,24900.0
2006-06-15 13:40:00,27.59,27.63,27.58,27.62,15500.0,23.0141,23.0474,23.0057,23.0391,15500.0
2006-06-15 13:45:00,27.63,27.7,27.57,27.69,37200.0,23.0474,23.1058,22.9974,23.0975,37200.0
2006-06-15 13:50:00,27.7,27.71,27.66,27.68,15700.0,23.1058,23.1142,23.0724,23.0891,15700.0
2006-06-15 13:55:00,27.68,27.74,27.67,27.74,14800.0,23.0891,23.1392,23.0808,23.1392,14800.0
2006-06-15 14:00:00,27.75,27.79,27.7,27.79,28600.0,23.1475,23.1809,23.1058,23.1809,28600.0
2006-06-15 14:05:00,27.77,27.83,27.77,27.8,27600.0,23.1642,23.2143,23.1642,23.1892,27600.0
2006-06-15 14:10:00,27.8,27.91,27.8,27.91,36800.0,23.1892,23.281,23.1892,23.281,36800.0
2006-06-15 14:15:00,27.91,28.03,27.91,28.01,55800.0,23.281,23.3811,23.281,23.3644,55800.0
2006-06-15 14:20:00,28.01,28.06,28.01,28.02,34000.0,23.3644,23.4061,23.3644,23.3727,34000.0
2006-06-15 14:25:00,28.02,28.11,28.02,28.11,71400.0,23.3727,23.4478,23.3727,23.4478,71400.0
2006-06-15 14:30:00,28.11,28.21,28.1,28.2,75200.0,23.4478,23.5312,23.4395,23.5229,75200.0
2006-06-15 14:35:00,28.2,28.29,28.15,28.25,67900.0,23.5229,23.598,23.4812,23.5646,67900.0
2006-06-15 14:40:00,28.26,28.27,28.2,28.27,52900.0,23.5729,23.5813,23.5229,23.5813,52900.0
2006-06-15 14:45:00,28.26,28.29,28.14,28.2,59800.0,23.5729,23.598,23.4728,23.5229,59800.0
2006-06-15 14:50:00,28.2,28.28,28.19,28.26,53100.0,23.5229,23.5896,23.5145,23.5729,53100.0
2006-06-15 14:55:00,28.26,28.28,28.2,28.26,33300.0,23.5729,23.5896,23.5229,23.5729,33300.0
2006-06-15 15:00:00,28.27,28.28,28.23,28.23,38000.0,23.5813,23.5896,23.5479,23.5479,38000.0
2006-06-15 15:05:00,28.25,28.31,28.23,28.23,37800.0,23.5646,23.6146,23.5479,23.5479,37800.0
2006-06-15 15:10:00,28.23,28.26,28.21,28.26,28500.0,23.5479,23.5729,23.5312,23.5729,28500.0
2006-06-15 15:15:00,28.26,28.37,28.26,28.37,63200.0,23.5729,23.6647,23.5729,23.6647,63200.0
2006-06-15 15:20:00,28.39,28.46,28.39,28.46,52300.0,23.6814,23.7398,23.6814,23.7398,52300.0
2006-06-15 15:25:00,28.48,28.52,28.38,28.41,68500.0,23.7564,23.7898,23.673,23.6981,68500.0
2006-06-15 15:30:00,28.41,28.57,28.41,28.52,90100.0,23.6981,23.8315,23.6981,23.7898,90100.0
2006-06-15 15:35:00,28.51,28.57,28.5,28.51,75800.0,23.7815,23.8315,23.7731,23.7815,75800.0
2006-06-15 15:40:00,28.5,28.53,28.49,28.51,77600.0,23.7731,23.7982,23.7648,23.7815,77600.0
2006-06-15 15:45:00,28.51,28.57,28.44,28.44,80800.0,23.7815,23.8315,23.7231,23.7231,80800.0
2006-06-15 15:50:00,28.43,28.44,28.14,28.2,106200.0,23.7147,23.7231,23.4728,23.5229,106200.0
2006-06-15 15:55:00,28.21,28.31,28.19,28.31,136700.0,23.5312,23.6146,23.5145,23.6146,136700.0
2006-06-16 09:30:00,28.31,28.5,28.24,28.5,376100.0,23.6146,23.7731,23.5563,23.7731,376100.0
2006-06-16 09:35:00,28.43,28.8,28.29,28.36,113600.0,23.7147,24.0234,23.598,23.6563,113600.0
2006-06-16 09:40:00,28.35,28.48,28.27,28.27,103700.0,23.648,23.7564,23.5813,23.5813,103700.0
2006-06-16 09:45:00,28.27,28.31,28.16,28.23,73100.0,23.5813,23.6146,23.4895,23.5479,73100.0
2006-06-16 09:50:00,28.23,28.49,28.22,28.39,68100.0,23.5479,23.7648,23.5396,23.6814,68100.0
2006-06-16 09:55:00,28.39,28.39,28.19,28.25,84000.0,23.6814,23.6814,23.5145,23.5646,84000.0
2006-06-16 10:00:00,28.24,28.37,28.13,28.28,63700.0,23.5563,23.6647,23.4645,23.5896,63700.0
2006-06-16 10:05:00,28.29,28.32,28.16,28.17,33900.0,23.598,23.623,23.4895,23.4979,33900.0
2006-06-16 10:10:00,28.18,28.18,28.05,28.11,66700.0,23.5062,23.5062,23.3978,23.4478,66700.0
2006-06-16 10:15:00,28.1,28.17,27.95,27.95,26900.0,23.4395,23.4979,23.3143,23.3143,26900.0
2006-06-16 10:20:00,27.95,27.96,27.79,27.81,62700.0,23.3143,23.3227,23.1809,23.1976,62700.0
2006-06-16 10:25:00,27.8,27.8,27.69,27.69,44000.0,23.1892,23.1892,23.0975,23.0975,44000.0
2006-06-16 10:30:00,27.7,27.86,27.69,27.79,43900.0,23.1058,23.2393,23.0975,23.1809,43900.0
2006-06-16 10:35:00,27.8,27.95,27.8,27.95,30900.0,23.1892,23.3143,23.1892,23.3143,30900.0
2006-06-16 10:40:00,27.93,27.94,27.84,27.91,21700.0,23.2977,23.306,23.2226,23.281,21700.0
2006-06-16 10:45:00,27.91,27.91,27.79,27.79,18100.0,23.281,23.281,23.1809,23.1809,18100.0
2006-06-16 10:50:00,27.79,27.95,27.78,27.94,52000.0,23.1809,23.3143,23.1725,23.306,52000.0
2006-06-16 10:55:00,27.95,27.95,27.86,27.88,21500.0,23.3143,23.3143,23.2393,23.256,21500.0
2006-06-16 11:00:00,27.88,27.94,27.87,27.89,20000.0,23.256,23.306,23.2476,23.2643,20000.0
2006-06-16 11:05:00,27.93,28.02,27.93,28.01,21100.0,23.2977,23.3727,23.2977,23.3644,21100.0
2006-06-16 11:10:00,28.02,28.04,27.95,27.95,15500.0,23.3727,23.3894,23.3143,23.3143,15500.0
2006-06-16 11:15:00,27.94,27.96,27.89,27.89,13400.0,23.306,23.3227,23.2643,23.2643,13400.0
2006-06-16 11:20:00,27.89,27.89,27.81,27.81,16500.0,23.2643,23.2643,23.1976,23.1976,16500.0
2006-06-16 11:25:00,27.82,27.83,27.79,27.8,24400.0,23.2059,23.2143,23.1809,23.1892,24400.0
2006-06-16 11:30:00,27.8,27.8,27.75,27.79,35100.0,23.1892,23.1892,23.1475,23.1809,35100.0
2006-06-16 11:35:00,27.79,27.89,27.77,27.89,20100.0,23.1809,23.2643,23.1642,23.2643,20100.0
2006-06-16 11:40:00,27.89,27.89,27.84,27.87,18500.0,23.2643,23.2643,23.2226,23.2476,18500.0
2006-06-16 11:45:00,27.85,27.92,27.85,27.86,26700.0,23.2309,23.2893,23.2309,23.2393,26700.0
2006-06-16 11:50:00,27.86,27.9,27.85,27.89,12000.0,23.2393,23.2726,23.2309,23.2643,12000.0
2006-06-16 11:55:00,27.91,27.91,27.85,27.86,7300.0,23.281,23.281,23.2309,23.2393,7300.0
2006-06-16 12:00:00,27.86,27.95,27.86,27.94,11500.0,23.2393,23.3143,23.2393,23.306,11500.0
2006-06-16 12:05:00,27.94,27.97,27.94,27.95,9700.0,23.306,23.331,23.306,23.3143,9700.0
2006-06-16 12:10:00,27.97,28.01,27.91,27.91,23000.0,23.331,23.3644,23.281,23.281,23000.0
2006-06-16 12:15:00,27.91,27.91,27.85,27.86,10600.0,23.281,23.281,23.2309,23.2393,10600.0
2006-06-16 12:20:00,27.86,27.93,27.85,27.89,21300.0,23.2393,23.2977,23.2309,23.2643,21300.0
2006-06-16 12:25:00,27.85,27.87,27.82,27.86,14600.0,23.2309,23.2476,23.2059,23.2393,14600.0
2006-06-16 12:30:00,27.87,27.87,27.78,27.79,18600.0,23.2476,23.2476,23.1725,23.1809,18600.0
2006-06-16 12:35:00,27.77,27.78,27.71,27.73,32500.0,23.1642,23.1725,23.1142,23.1308,32500.0
2006-06-16 12:40:00,27.73,27.77,27.7,27.7,18600.0,23.1308,23.1642,23.1058,23.1058,18600.0
2006-06-16 12:45:00,27.71,27.74,27.68,27.68,10700.0,23.1142,23.1392,23.0891,23.0891,10700.0
2006-06-16 12:50:00,27.66,27.72,27.66,27.69,21600.0,23.0724,23.1225,23.0724,23.0975,21600.0
2006-06-16 12:55:00,27.7,27.73,27.7,27.72,20700.0,23.1058,23.1308,23.1058,23.1225,20700.0
2006-06-16 13:00:00,27.72,27.73,27.67,27.72,18600.0,23.1225,23.1308,23.0808,23.1225,18600.0
2006-06-16 13:05:00,27.72,27.72,27.68,27.71,7900.0,23.1225,23.1225,23.0891,23.1142,7900.0
2006-06-16 13:10:00,27.71,27.72,27.68,27.72,18600.0,23.1142,23.1225,23.0891,23.1225,18600.0
2006-06-16 13:15:00,27.71,27.77,27.71,27.75,26900.0,23.1142,23.1642,23.1142,23.1475,26900.0
2006-06-16 13:20:00,27.76,27.79,27.76,27.79,17600.0,23.1559,23.1809,23.1559,23.1809,17600.0
2006-06-16 13:25:00,27.8,27.91,27.8,27.88,25600.0,23.1892,23.281,23.1892,23.256,25600.0
2006-06-16 13:30:00,27.88,27.89,27.83,27.83,22900.0,23.256,23.2643,23.2143,23.2143,22900.0
2006-06-16 13:35:00,27.84,27.88,27.82,27.85,16200.0,23.2226,23.256,23.2059,23.2309,16200.0
2006-06-16 13:40:00,27.84,27.86,27.81,27.81,15000.0,23.2226,23.2393,23.1976,23.1976,15000.0
2006-06-16 13:45:00,27.82,27.85,27.8,27.83,8300.0,23.2059,23.2309,23.1892,23.2143,8300.0
2006-06-16 13:50:00,27.82,27.89,27.82,27.85,13400.0,23.2059,23.2643,23.2059,23.2309,13400.0
2006-06-16 13:55:00,27.85,27.88,27.83,27.86,13700.0,23.2309,23.256,23.2143,23.2393,13700.0
2006-06-16 14:00:00,27.87,27.88,27.83,27.85,18500.0,23.2476,23.256,23.2143,23.2309,18500.0
2006-06-16 14:05:00,27.85,27.88,27.85,27.87,18400.0,23.2309,23.256,23.2309,23.2476,18400.0
2006-06-16 14:10:00,27.86,27.87,27.8,27.81,21700.0,23.2393,23.2476,23.1892,23.1976,21700.0
2006-06-16 14:15:00,27.81,27.85,27.78,27.8,47500.0,23.1976,23.2309,23.1725,23.1892,47500.0
2006-06-16 14:20:00,27.81,27.81,27.78,27.78,6100.0,23.1976,23.1976,23.1725,23.1725,6100.0
2006-06-16 14:25:00,27.79,27.8,27.74,27.76,20000.0,23.1809,23.1892,23.1392,23.1559,20000.0
2006-06-16 14:30:00,27.76,27.77,27.73,27.77,11700.0,23.1559,23.1642,23.1308,23.1642,11700.0
2006-06-16 14:35:00,27.77,27.8,27.75,27.76,20500.0,23.1642,23.1892,23.1475,23.1559,20500.0
2006-06-16 14:40:00,27.75,27.78,27.73,27.75,8500.0,23.1475,23.1725,23.1308,23.1475,8500.0
2006-06-16 14:45:00,27.75,27.78,27.73,27.78,5900.0,23.1475,23.1725,23.1308,23.1725,5900.0
2006-06-16 14:50:00,27.77,27.77,27.73,27.75,5600.0,23.1642,23.1642,23.1308,23.1475,5600.0
2006-06-16 14:55:00,27.75,27.8,27.75,27.8,8300.0,23.1475,23.1892,23.1475,23.1892,8300.0
2006-06-16 15:00:00,27.79,27.9,27.78,27.83,24300.0,23.1809,23.2726,23.1725,23.2143,24300.0
2006-06-16 15:05:00,27.8,27.88,27.78,27.86,12000.0,23.1892,23.256,23.1725,23.2393,12000.0
2006-06-16 15:10:00,27.86,27.94,27.86,27.93,20400.0,23.2393,23.306,23.2393,23.2977,20400.0
2006-06-16 15:15:00,27.93,27.93,27.9,27.93,11500.0,23.2977,23.2977,23.2726,23.2977,11500.0
2006-06-16 15:20:00,27.92,27.96,27.9,27.94,9900.0,23.2893,23.3227,23.2726,23.306,9900.0
2006-06-16 15:25:00,27.95,28.04,27.95,28.04,11600.0,23.3143,23.3894,23.3143,23.3894,11600.0
2006-06-16 15:30:00,28.03,28.12,28.02,28.11,29300.0,23.3811,23.4562,23.3727,23.4478,29300.0
2006-06-16 15:35:00,28.1,28.11,27.94,27.94,35600.0,23.4395,23.4478,23.306,23.306,35600.0
2006-06-16 15:40:00,27.94,27.98,27.94,27.98,37600.0,23.306,23.3394,23.306,23.3394,37600.0
2006-06-16 15:45:00,27.97,27.98,27.93,27.95,40500.0,23.331,23.3394,23.2977,23.3143,40500.0
2006-06-16 15:50:00,27.95,27.95,27.93,27.95,28000.0,23.3143,23.3143,23.2977,23.3143,28000.0
2006-06-16 15:55:00,27.94,27.95,27.91,27.92,47500.0,23.306,23.3143,23.281,23.2893,47500.0
2006-06-19 09:30:00,28.05,28.05,27.91,27.95,40100.0,23.3978,23.3978,23.281,23.3143,40100.0
2006-06-19 09:35:00,27.94,28.34,27.94,28.19,53500.0,23.306,23.6397,23.306,23.5145,53500.0
2006-06-19 09:40:00,28.15,28.31,27.86,28.1,81500.0,23.4812,23.6146,23.2393,23.4395,81500.0
2006-06-19 09:45:00,28.11,28.24,28.08,28.19,38600.0,23.4478,23.5563,23.4228,23.5145,38600.0
2006-06-19 09:50:00,28.19,28.3,28.15,28.27,45600.0,23.5145,23.6063,23.4812,23.5813,45600.0
2006-06-19 09:55:00,28.27,28.27,28.04,28.16,36900.0,23.5813,23.5813,23.3894,23.4895,36900.0
2006-06-19 10:00:00,28.16,28.16,28.0,28.1,37000.0,23.4895,23.4895,23.3561,23.4395,37000.0
2006-06-19 10:05:00,28.1,28.18,28.1,28.13,28500.0,23.4395,23.5062,23.4395,23.4645,28500.0
2006-06-19 10:10:00,28.12,28.2,28.05,28.12,27400.0,23.4562,23.5229,23.3978,23.4562,27400.0
2006-06-19 10:15:00,28.11,28.11,27.95,27.99,152800.0,23.4478,23.4478,23.3143,23.3477,152800.0
2006-06-19 10:20:00,27.98,27.98,27.87,27.87,45600.0,23.3394,23.3394,23.2476,23.2476,45600.0
2006-06-19 10:25:00,27.86,27.92,27.73,27.74,79100.0,23.2393,23.2893,23.1308,23.1392,79100.0
2006-06-19 10:30:00,27.75,27.81,27.72,27.73,99700.0,23.1475,23.1976,23.1225,23.1308,99700.0
2006-06-19 10:35:00,27.72,27.75,27.65,27.75,33400.0,23.1225,23.1475,23.0641,23.1475,33400.0
2006-06-19 10:40:00,27.73,27.78,27.7,27.76,28800.0,23.1308,23.1725,23.1058,23.1559,28800.0
2006-06-19 10:45:00,27.76,27.8,27.66,27.66,85800.0,23.1559,23.1892,23.0724,23.0724,85800.0
2006-06-19 10:50:00,27.66,27.79,27.63,27.77,49500.0,23.0724,23.1809,23.0474,23.1642,49500.0
2006-06-19 10:55:00,27.77,27.84,27.76,27.8,32800.0,23.1642,23.2226,23.1559,23.1892,32800.0
2006-06-19 11:00:00,27.8,27.82,27.75,27.8,41600.0,23.1892,23.2059,23.1475,23.1892,41600.0
2006-06-19 11:05:00,27.8,27.83,27.72,27.77,32100.0,23.1892,23.2143,23.1225,23.1642,32100.0
2006-06-19 11:10:00,27.75,27.87,27.75,27.85,41600.0,23.1475,23.2476,23.1475,23.2309,41600.0
2006-06-19 11:15:00,27.85,27.87,27.8,27.85,21900.0,23.2309,23.2476,23.1892,23.2309,21900.0
2006-06-19 11:20:00,27.87,27.9,27.77,27.77,17400.0,23.2476,23.2726,23.1642,23.1642,17400.0
2006-06-19 11:25:00,27.76,27.81,27.75,27.76,16200.0,23.1559,23.1976,23.1475,23.1559,16200.0
2006-06-19 11:30:00,27.76,27.82,27.75,27.82,16800.0,23.1559,23.2059,23.1475,23.2059,16800.0
2006-06-19 11:35:00,27.8,27.8,27.72,27.72,11200.0,23.1892,23.1892,23.1225,23.1225,11200.0
2006-06-19 11:40:00,27.73,27.89,27.72,27.85,19600.0,23.1308,23.2643,23.1225,23.2309,19600.0
2006-06-19 11:45:00,27.85,27.91,27.85,27.85,12800.0,23.2309,23.281,23.2309,23.2309,12800.0
2006-06-19 11:50:00,27.85,27.85,27.77,27.8,11500.0,23.2309,23.2309,23.1642,23.1892,11500.0
2006-06-19 11:55:00,27.78,27.78,27.74,27.76,16100.0,23.1725,23.1725,23.1392,23.1559,16100.0
2006-06-19 12:00:00,27.75,27.83,27.75,27.75,22400.0,23.1475,23.2143,23.1475,23.1475,22400.0
2006-06-19 12:05:00,27.72,27.76,27.71,27.72,13800.0,23.1225,23.1559,23.1142,23.1225,13800.0
2006-06-19 12:10:00,27.73,27.77,27.72,27.73,12000.0,23.1308,23.1642,23.1225,23.1308,12000.0
2006-06-19 12:15:00,27.75,27.81,27.75,27.78,6100.0,23.1475,23.1976,23.1475,23.1725,6100.0
2006-06-19 12:20:00,27.78,27.84,27.78,27.84,19300.0,23.1725,23.2226,23.1725,23.2226,19300.0
2006-06-19 12:25:00,27.83,27.85,27.8,27.83,31800.0,23.2143,23.2309,23.1892,23.2143,31800.0
2006-06-19 12:30:00,27.84,27.84,27.81,27.82,16900.0,23.2226,23.2226,23.1976,23.2059,16900.0
2006-06-19 12:35:00,27.8,27.81,27.78,27.79,10100.0,23.1892,23.1976,23.1725,23.1809,10100.0
2006-06-19 12:40:00,27.79,27.83,27.78,27.8,8100.0,23.1809,23.2143,23.1725,23.1892,8100.0
2006-06-19 12:45:00,27.8,27.83,27.8,27.82,10100.0,23.1892,23.2143,23.1892,23.2059,10100.0
2006-06-19 12:50:00,27.82,27.82,27.75,27.79,11500.0,23.2059,23.2059,23.1475,23.1809,11500.0
2006-06-19 12:55:00,27.79,27.86,27.79,27.84,36000.0,23.1809,23.2393,23.1809,23.2226,36000.0
2006-06-19 13:00:00,27.82,27.85,27.76,27.83,74500.0,23.2059,23.2309,23.1559,23.2143,74500.0
2006-06-19 13:05:00,27.83,27.83,27.73,27.78,210100.0,23.2143,23.2143,23.1308,23.1725,210100.0
2006-06-19 13:10:00,27.75,27.76,27.68,27.7,28500.0,23.1475,23.1559,23.0891,23.1058,28500.0
2006-06-19 13:15:00,27.7,27.76,27.68,27.71,30600.0,23.1058,23.1559,23.0891,23.1142,30600.0
2006-06-19 13:20:00,27.71,27.71,27.6,27.6,24300.0,23.1142,23.1142,23.0224,23.0224,24300.0
2006-06-19 13:25:00,27.61,27.64,27.57,27.62,41300.0,23.0307,23.0558,22.9974,23.0391,41300.0
2006-06-19 13:30:00,27.62,27.63,27.52,27.52,15100.0,23.0391,23.0474,22.9557,22.9557,15100.0
2006-06-19 13:35:00,27.52,27.55,27.49,27.54,37900.0,22.9557,22.9807,22.9306,22.9723,37900.0
2006-06-19 13:40:00,27.5,27.52,27.39,27.52,26800.0,22.939,22.9557,22.8472,22.9557,26800.0
2006-06-19 13:45:00,27.55,27.59,27.49,27.52,17200.0,22.9807,23.0141,22.9306,22.9557,17200.0
2006-06-19 13:50:00,27.51,27.52,27.41,27.46,17200.0,22.9473,22.9557,22.8639,22.9056,17200.0
2006-06-19 13:55:00,27.46,27.54,27.46,27.54,13200.0,22.9056,22.9723,22.9056,22.9723,13200.0
2006-06-19 14:00:00,27.51,27.55,27.47,27.54,11400.0,22.9473,22.9807,22.914,22.9723,11400.0
2006-06-19 14:05:00,27.54,27.56,27.52,27.55,6600.0,22.9723,22.989,22.9557,22.9807,6600.0
2006-06-19 14:10:00,27.56,27.7,27.56,27.69,28000.0,22.989,23.1058,22.989,23.0975,28000.0
2006-06-19 14:15:00,27.67,27.74,27.66,27.69,18500.0,23.0808,23.1392,23.0724,23.0975,18500.0
2006-06-19 14:20:00,27.69,27.7,27.58,27.6,19100.0,23.0975,23.1058,23.0057,23.0224,19100.0
2006-06-19 14:25:00,27.57,27.67,27.57,27.67,23300.0,22.9974,23.0808,22.9974,23.0808,23300.0
2006-06-19 14:30:00,27.68,27.69,27.57,27.57,10500.0,23.0891,23.0975,22.9974,22.9974,10500.0
2006-06-19 14:35:00,27.58,27.63,27.56,27.61,28600.0,23.0057,23.0474,22.989,23.0307,28600.0
2006-06-19 14:40:00,27.62,27.65,27.51,27.51,22000.0,23.0391,23.0641,22.9473,22.9473,22000.0
2006-06-19 14:45:00,27.52,27.57,27.51,27.52,33100.0,22.9557,22.9974,22.9473,22.9557,33100.0
2006-06-19 14:50:00,27.52,27.61,27.52,27.6,26900.0,22.9557,23.0307,22.9557,23.0224,26900.0
2006-06-19 14:55:00,27.6,27.61,27.5,27.52,29200.0,23.0224,23.0307,22.939,22.9557,29200.0
2006-06-19 15:00:00,27.51,27.63,27.51,27.63,32700.0,22.9473,23.0474,22.9473,23.0474,32700.0
2006-06-19 15:05:00,27.63,27.7,27.63,27.64,22800.0,23.0474,23.1058,23.0474,23.0558,22800.0
2006-06-19 15:10:00,27.64,27.68,27.63,27.67,11800.0,23.0558,23.0891,23.0474,23.0808,11800.0
2006-06-19 15:15:00,27.68,27.78,27.64,27.78,30900.0,23.0891,23.1725,23.0558,23.1725,30900.0
2006-06-19 15:20:00,27.78,27.83,27.71,27.73,29400.0,23.1725,23.2143,23.1142,23.1308,29400.0
2006-06-19 15:25:00,27.75,27.89,27.75,27.83,61700.0,23.1475,23.2643,23.1475,23.2143,61700.0
2006-06-19 15:30:00,27.82,27.9,27.8,27.84,75200.0,23.2059,23.2726,23.1892,23.2226,75200.0
2006-06-19 15:35:00,27.84,27.93,27.8,27.87,84000.0,23.2226,23.2977,23.1892,23.2476,84000.0
2006-06-19 15:40:00,27.86,27.87,27.7,27.74,52900.0,23.2393,23.2476,23.1058,23.1392,52900.0
2006-06-19 15:45:00,27.71,27.79,27.66,27.79,89500.0,23.1142,23.1809,23.0724,23.1809,89500.0
2006-06-19 15:50:00,27.78,27.81,27.77,27.78,86500.0,23.1725,23.1976,23.1642,23.1725,86500.0
2006-06-19 15:55:00,27.78,27.81,27.77,27.77,69700.0,23.1725,23.1976,23.1642,23.1642,69700.0
2006-06-20 09:30:00,28.0,28.15,27.55,27.65,108000.0,23.3561,23.4812,22.9807,23.0641,108000.0
2006-06-20 09:35:00,27.68,28.15,27.66,27.72,110500.0,23.0891,23.4812,23.0724,23.1225,110500.0
2006-06-20 09:40:00,27.69,27.91,27.6,27.9,89900.0,23.0975,23.281,23.0224,23.2726,89900.0
2006-06-20 09:45:00,27.91,27.91,27.43,27.48,70600.0,23.281,23.281,22.8806,22.9223,70600.0
2006-06-20 09:50:00,27.49,27.74,27.48,27.68,92500.0,22.9306,23.1392,22.9223,23.0891,92500.0
2006-06-20 09:55:00,27.68,27.69,27.54,27.58,75100.0,23.0891,23.0975,22.9723,23.0057,75100.0
2006-06-20 10:00:00,27.58,27.64,27.51,27.52,48000.0,23.0057,23.0558,22.9473,22.9557,48000.0
2006-06-20 10:05:00,27.52,27.7,27.52,27.58,33700.0,22.9557,23.1058,22.9557,23.0057,33700.0
2006-06-20 10:10:00,27.58,27.62,27.5,27.59,35700.0,23.0057,23.0391,22.939,23.0141,35700.0
2006-06-20 10:15:00,27.6,27.72,27.52,27.52,37100.0,23.0224,23.1225,22.9557,22.9557,37100.0
2006-06-20 10:20:00,27.52,27.55,27.44,27.52,36500.0,22.9557,22.9807,22.8889,22.9557,36500.0
2006-06-20 10:25:00,27.52,27.53,27.43,27.43,19300.0,22.9557,22.964,22.8806,22.8806,19300.0
2006-06-20 10:30:00,27.44,27.53,27.39,27.42,63800.0,22.8889,22.964,22.8472,22.8723,63800.0
2006-06-20 10:35:00,27.41,27.52,27.4,27.51,23500.0,22.8639,22.9557,22.8556,22.9473,23500.0
2006-06-20 10:40:00,27.5,27.54,27.48,27.5,27900.0,22.939,22.9723,22.9223,22.939,27900.0
2006-06-20 10:45:00,27.47,27.52,27.4,27.43,20100.0,22.914,22.9557,22.8556,22.8806,20100.0
2006-06-20 10:50:00,27.43,27.53,27.39,27.49,29600.0,22.8806,22.964,22.8472,22.9306,29600.0
2006-06-20 10:55:00,27.5,27.51,27.37,27.51,26500.0,22.939,22.9473,22.8305,22.9473,26500.0
2006-06-20 11:00:00,27.5,27.64,27.47,27.64,34400.0,22.939,23.0558,22.914,23.0558,34400.0
2006-06-20 11:05:00,27.62,27.74,27.62,27.73,34900.0,23.0391,23.1392,23.0391,23.1308,34900.0
2006-06-20 11:10:00,27.73,27.74,27.59,27.61,38300.0,23.1308,23.1392,23.0141,23.0307,38300.0
2006-06-20 11:15:00,27.61,27.64,27.57,27.6,29100.0,23.0307,23.0558,22.9974,23.0224,29100.0
2006-06-20 11:20:00,27.6,27.65,27.59,27.65,25800.0,23.0224,23.0641,23.0141,23.0641,25800.0
2006-06-20 11:25:00,27.65,27.74,27.65,27.69,20400.0,23.0641,23.1392,23.0641,23.0975,20400.0
2006-06-20 11:30:00,27.71,27.72,27.65,27.67,19300.0,23.1142,23.1225,23.0641,23.0808,19300.0
2006-06-20 11:35:00,27.67,27.75,27.66,27.75,15900.0,23.0808,23.1475,23.0724,23.1475,15900.0
2006-06-20 11:40:00,27.75,27.78,27.7,27.71,20200.0,23.1475,23.1725,23.1058,23.1142,20200.0
2006-06-20 11:45:00,27.7,27.71,27.67,27.69,8800.0,23.1058,23.1142,23.0808,23.0975,8800.0
2006-06-20 11:50:00,27.68,27.68,27.65,27.65,15900.0,23.0891,23.0891,23.0641,23.0641,15900.0
2006-06-20 11:55:00,27.64,27.64,27.61,27.63,10000.0,23.0558,23.0558,23.0307,23.0474,10000.0
2006-06-20 12:00:00,27.64,27.64,27.59,27.61,7700.0,23.0558,23.0558,23.0141,23.0307,7700.0
2006-06-20 12:05:00,27.61,27.61,27.57,27.57,15900.0,23.0307,23.0307,22.9974,22.9974,15900.0
2006-06-20 12:10:00,27.58,27.58,27.57,27.57,3200.0,23.0057,23.0057,22.9974,22.9974,3200.0
2006-06-20 12:15:00,27.57,27.58,27.54,27.55,3000.0,22.9974,23.0057,22.9723,22.9807,3000.0
2006-06-20 12:20:00,27.54,27.58,27.54,27.58,11300.0,22.9723,23.0057,22.9723,23.0057,11300.0
2006-06-20 12:25:00,27.58,27.59,27.5,27.5,14100.0,23.0057,23.0141,22.939,22.939,14100.0
2006-06-20 12:30:00,27.51,27.51,27.45,27.47,17300.0,22.9473,22.9473,22.8973,22.914,17300.0
2006-06-20 12:35:00,27.46,27.49,27.44,27.47,20300.0,22.9056,22.9306,22.8889,22.914,20300.0
2006-06-20 12:40:00,27.47,27.48,27.43,27.43,15400.0,22.914,22.9223,22.8806,22.8806,15400.0
2006-06-20 12:45:00,27.42,27.42,27.39,27.4,13100.0,22.8723,22.8723,22.8472,22.8556,13100.0
2006-06-20 12:50:00,27.39,27.4,27.31,27.34,32100.0,22.8472,22.8556,22.7805,22.8055,32100.0
2006-06-20 12:55:00,27.34,27.42,27.34,27.41,20500.0,22.8055,22.8723,22.8055,22.8639,20500.0
2006-06-20 13:00:00,27.41,27.46,27.41,27.46,8500.0,22.8639,22.9056,22.8639,22.9056,8500.0
2006-06-20 13:05:00,27.47,27.49,27.46,27.47,5700.0,22.914,22.9306,22.9056,22.914,5700.0
2006-06-20 13:10:00,27.47,27.47,27.44,27.45,3900.0,22.914,22.914,22.8889,22.8973,3900.0
2006-06-20 13:15:00,27.46,27.47,27.4,27.4,8900.0,22.9056,22.914,22.8556,22.8556,8900.0
2006-06-20 13:20:00,27.41,27.41,27.4,27.41,14700.0,22.8639,22.8639,22.8556,22.8639,14700.0
2006-06-20 13:25:00,27.41,27.44,27.4,27.43,15400.0,22.8639,22.8889,22.8556,22.8806,15400.0
2006-06-20 13:30:00,27.44,27.46,27.42,27.46,42000.0,22.8889,22.9056,22.8723,22.9056,42000.0
2006-06-20 13:35:00,27.45,27.46,27.41,27.42,15800.0,22.8973,22.9056,22.8639,22.8723,15800.0
2006-06-20 13:40:00,27.42,27.52,27.42,27.52,19100.0,22.8723,22.9557,22.8723,22.9557,19100.0
2006-06-20 13:45:00,27.5,27.51,27.47,27.48,3800.0,22.939,22.9473,22.914,22.9223,3800.0
2006-06-20 13:50:00,27.48,27.48,27.44,27.45,6700.0,22.9223,22.9223,22.8889,22.8973,6700.0
2006-06-20 13:55:00,27.46,27.49,27.42,27.45,19200.0,22.9056,22.9306,22.8723,22.8973,19200.0
2006-06-20 14:00:00,27.42,27.42,27.4,27.4,18500.0,22.8723,22.8723,22.8556,22.8556,18500.0
2006-06-20 14:05:00,27.41,27.41,27.36,27.37,12000.0,22.8639,22.8639,22.8222,22.8305,12000.0
2006-06-20 14:10:00,27.39,27.42,27.38,27.39,10700.0,22.8472,22.8723,22.8389,22.8472,10700.0
2006-06-20 14:15:00,27.38,27.39,27.35,27.36,10500.0,22.8389,22.8472,22.8139,22.8222,10500.0
2006-06-20 14:20:00,27.36,27.4,27.3,27.3,28800.0,22.8222,22.8556,22.7722,22.7722,28800.0
2006-06-20 14:25:00,27.29,27.33,27.29,27.33,9000.0,22.7638,22.7972,22.7638,22.7972,9000.0
2006-06-20 14:30:00,27.33,27.36,27.29,27.33,21900.0,22.7972,22.8222,22.7638,22.7972,21900.0
2006-06-20 14:35:00,27.33,27.37,27.29,27.37,32400.0,22.7972,22.8305,22.7638,22.8305,32400.0
2006-06-20 14:40:00,27.37,27.38,27.32,27.32,13600.0,22.8305,22.8389,22.7888,22.7888,13600.0
2006-06-20 14:45:00,27.31,27.31,27.27,27.29,25200.0,22.7805,22.7805,22.7471,22.7638,25200.0
2006-06-20 14:50:00,27.29,27.39,27.29,27.38,25200.0,22.7638,22.8472,22.7638,22.8389,25200.0
2006-06-20 14:55:00,27.38,27.4,27.35,27.39,24200.0,22.8389,22.8556,22.8139,22.8472,24200.0
2006-06-20 15:00:00,27.39,27.42,27.38,27.4,27600.0,22.8472,22.8723,22.8389,22.8556,27600.0
2006-06-20 15:05:00,27.41,27.41,27.28,27.3,19900.0,22.8639,22.8639,22.7555,22.7722,19900.0
2006-06-20 15:10:00,27.3,27.43,27.29,27.43,25000.0,22.7722,22.8806,22.7638,22.8806,25000.0
2006-06-20 15:15:00,27.43,27.44,27.39,27.44,29700.0,22.8806,22.8889,22.8472,22.8889,29700.0
2006-06-20 15:20:00,27.44,27.48,27.35,27.37,20700.0,22.8889,22.9223,22.8139,22.8305,20700.0
2006-06-20 15:25:00,27.38,27.4,27.35,27.35,24700.0,22.8389,22.8556,22.8139,22.8139,24700.0
2006-06-20 15:30:00,27.35,27.35,27.28,27.31,31000.0,22.8139,22.8139,22.7555,22.7805,31000.0
2006-06-20 15:35:00,27.31,27.31,27.24,27.28,32800.0,22.7805,22.7805,22.7221,22.7555,32800.0
2006-06-20 15:40:00,27.27,27.28,27.23,27.27,29200.0,22.7471,22.7555,22.7138,22.7471,29200.0
2006-06-20 15:45:00,27.27,27.3,27.22,27.22,33300.0,22.7471,22.7722,22.7054,22.7054,33300.0
2006-06-20 15:50:00,27.22,27.22,27.19,27.2,47000.0,22.7054,22.7054,22.6804,22.6887,47000.0
2006-06-20 15:55:00,27.2,27.21,27.18,27.21,58100.0,22.6887,22.6971,22.6721,22.6971,58100.0
2006-06-21 09:30:00,27.4,27.45,27.2,27.35,37100.0,22.8556,22.8973,22.6887,22.8139,37100.0
2006-06-21 09:35:00,27.35,27.63,27.35,27.51,49600.0,22.8139,23.0474,22.8139,22.9473,49600.0
2006-06-21 09:40:00,27.5,27.57,27.38,27.56,28900.0,22.939,22.9974,22.8389,22.989,28900.0
2006-06-21 09:45:00,27.56,27.64,27.45,27.64,34100.0,22.989,23.0558,22.8973,23.0558,34100.0
2006-06-21 09:50:00,27.64,27.78,27.62,27.71,69500.0,23.0558,23.1725,23.0391,23.1142,69500.0
2006-06-21 09:55:00,27.72,27.73,27.66,27.73,26200.0,23.1225,23.1308,23.0724,23.1308,26200.0
2006-06-21 10:00:00,27.73,27.87,27.72,27.74,62100.0,23.1308,23.2476,23.1225,23.1392,62100.0
2006-06-21 10:05:00,27.73,27.92,27.73,27.86,36100.0,23.1308,23.2893,23.1308,23.2393,36100.0
2006-06-21 10:10:00,27.86,27.88,27.75,27.82,22600.0,23.2393,23.256,23.1475,23.2059,22600.0
2006-06-21 10:15:00,27.82,27.9,27.81,27.87,24500.0,23.2059,23.2726,23.1976,23.2476,24500.0
2006-06-21 10:20:00,27.88,27.95,27.85,27.87,35200.0,23.256,23.3143,23.2309,23.2476,35200.0
2006-06-21 10:25:00,27.85,27.88,27.8,27.85,22500.0,23.2309,23.256,23.1892,23.2309,22500.0
2006-06-21 10:30:00,27.85,27.96,27.84,27.91,45900.0,23.2309,23.3227,23.2226,23.281,45900.0
2006-06-21 10:35:00,27.92,27.98,27.92,27.98,63400.0,23.2893,23.3394,23.2893,23.3394,63400.0
2006-06-21 10:40:00,27.98,28.04,27.98,28.04,51000.0,23.3394,23.3894,23.3394,23.3894,51000.0
2006-06-21 10:45:00,28.05,28.12,28.03,28.05,37000.0,23.3978,23.4562,23.3811,23.3978,37000.0
2006-06-21 10:50:00,28.04,28.1,28.04,28.05,31500.0,23.3894,23.4395,23.3894,23.3978,31500.0
2006-06-21 10:55:00,28.05,28.07,28.03,28.06,43600.0,23.3978,23.4144,23.3811,23.4061,43600.0
2006-06-21 11:00:00,28.06,28.14,28.04,28.12,41900.0,23.4061,23.4728,23.3894,23.4562,41900.0
2006-06-21 11:05:00,28.13,28.16,28.12,28.13,30000.0,23.4645,23.4895,23.4562,23.4645,30000.0
2006-06-21 11:10:00,28.13,28.2,28.11,28.2,70600.0,23.4645,23.5229,23.4478,23.5229,70600.0
2006-06-21 11:15:00,28.2,28.32,28.19,28.3,42800.0,23.5229,23.623,23.5145,23.6063,42800.0
2006-06-21 11:20:00,28.32,28.39,28.27,28.39,58300.0,23.623,23.6814,23.5813,23.6814,58300.0
2006-06-21 11:25:00,28.38,28.49,28.38,28.47,50100.0,23.673,23.7648,23.673,23.7481,50100.0
2006-06-21 11:30:00,28.46,28.5,28.37,28.39,62600.0,23.7398,23.7731,23.6647,23.6814,62600.0
2006-06-21 11:35:00,28.38,28.44,28.36,28.39,33200.0,23.673,23.7231,23.6563,23.6814,33200.0
2006-06-21 11:40:00,28.4,28.5,28.36,28.48,43500.0,23.6897,23.7731,23.6563,23.7564,43500.0
2006-06-21 11:45:00,28.5,28.5,28.36,28.37,41400.0,23.7731,23.7731,23.6563,23.6647,41400.0
2006-06-21 11:50:00,28.37,28.37,28.25,28.25,55900.0,23.6647,23.6647,23.5646,23.5646,55900.0
2006-06-21 11:55:00,28.26,28.28,28.23,28.24,60000.0,23.5729,23.5896,23.5479,23.5563,60000.0
2006-06-21 12:00:00,28.25,28.46,28.25,28.44,37200.0,23.5646,23.7398,23.5646,23.7231,37200.0
2006-06-21 12:05:00,28.41,28.41,28.27,28.29,35100.0,23.6981,23.6981,23.5813,23.598,35100.0
2006-06-21 12:10:00,28.3,28.36,28.29,28.34,89800.0,23.6063,23.6563,23.598,23.6397,89800.0
2006-06-21 12:15:00,28.34,28.4,28.31,28.4,27500.0,23.6397,23.6897,23.6146,23.6897,27500.0
2006-06-21 12:20:00,28.42,28.45,28.4,28.42,29700.0,23.7064,23.7314,23.6897,23.7064,29700.0
2006-06-21 12:25:00,28.42,28.46,28.36,28.42,47000.0,23.7064,23.7398,23.6563,23.7064,47000.0
2006-06-21 12:30:00,28.42,28.48,28.41,28.48,223500.0,23.7064,23.7564,23.6981,23.7564,223500.0
2006-06-21 12:35:00,28.49,28.5,28.45,28.48,33200.0,23.7648,23.7731,23.7314,23.7564,33200.0
2006-06-21 12:40:00,28.48,28.48,28.4,28.42,17700.0,23.7564,23.7564,23.6897,23.7064,17700.0
2006-06-21 12:45:00,28.42,28.48,28.42,28.44,28900.0,23.7064,23.7564,23.7064,23.7231,28900.0
2006-06-21 12:50:00,28.45,28.49,28.42,28.42,23800.0,23.7314,23.7648,23.7064,23.7064,23800.0
2006-06-21 12:55:00,28.43,28.53,28.41,28.53,31500.0,23.7147,23.7982,23.6981,23.7982,31500.0
2006-06-21 13:00:00,28.53,28.59,28.52,28.54,35100.0,23.7982,23.8482,23.7898,23.8065,35100.0
2006-06-21 13:05:00,28.57,28.6,28.55,28.6,20100.0,23.8315,23.8565,23.8148,23.8565,20100.0
2006-06-21 13:10:00,28.6,28.64,28.55,28.64,20000.0,23.8565,23.8899,23.8148,23.8899,20000.0
2006-06-21 13:15:00,28.63,28.68,28.63,28.68,39200.0,23.8816,23.9233,23.8816,23.9233,39200.0
2006-06-21 13:20:00,28.68,28.72,28.67,28.71,33000.0,23.9233,23.9566,23.9149,23.9483,33000.0
2006-06-21 13:25:00,28.72,28.73,28.64,28.67,37800.0,23.9566,23.965,23.8899,23.9149,37800.0
2006-06-21 13:30:00,28.69,28.71,28.63,28.69,21200.0,23.9316,23.9483,23.8816,23.9316,21200.0
2006-06-21 13:35:00,28.68,28.68,28.64,28.64,21700.0,23.9233,23.9233,23.8899,23.8899,21700.0
2006-06-21 13:40:00,28.64,28.64,28.56,28.59,26700.0,23.8899,23.8899,23.8232,23.8482,26700.0
2006-06-21 13:45:00,28.59,28.62,28.56,28.61,22300.0,23.8482,23.8732,23.8232,23.8649,22300.0
2006-06-21 13:50:00,28.6,28.64,28.6,28.63,17700.0,23.8565,23.8899,23.8565,23.8816,17700.0
2006-06-21 13:55:00,28.61,28.65,28.6,28.62,44300.0,23.8649,23.8983,23.8565,23.8732,44300.0
2006-06-21 14:00:00,28.62,28.63,28.61,28.62,28700.0,23.8732,23.8816,23.8649,23.8732,28700.0
2006-06-21 14:05:00,28.63,28.65,28.61,28.61,17600.0,23.8816,23.8983,23.8649,23.8649,17600.0
2006-06-21 14:10:00,28.61,28.63,28.6,28.63,30100.0,23.8649,23.8816,23.8565,23.8816,30100.0
2006-06-21 14:15:00,28.62,28.7,28.61,28.7,17800.0,23.8732,23.94,23.8649,23.94,17800.0
2006-06-21 14:20:00,28.7,28.74,28.7,28.7,44400.0,23.94,23.9733,23.94,23.94,44400.0
2006-06-21 14:25:00,28.68,28.7,28.6,28.6,22700.0,23.9233,23.94,23.8565,23.8565,22700.0
2006-06-21 14:30:00,28.6,28.61,28.59,28.6,68800.0,23.8565,23.8649,23.8482,23.8565,68800.0
2006-06-21 14:35:00,28.59,28.6,28.56,28.57,28100.0,23.8482,23.8565,23.8232,23.8315,28100.0
2006-06-21 14:40:00,28.58,28.62,28.57,28.59,18600.0,23.8399,23.8732,23.8315,23.8482,18600.0
2006-06-21 14:45:00,28.58,28.59,28.54,28.54,15600.0,23.8399,23.8482,23.8065,23.8065,15600.0
2006-06-21 14:50:00,28.54,28.54,28.48,28.48,29900.0,23.8065,23.8065,23.7564,23.7564,29900.0
2006-06-21 14:55:00,28.49,28.55,28.48,28.55,60000.0,23.7648,23.8148,23.7564,23.8148,60000.0
2006-06-21 15:00:00,28.55,28.6,28.54,28.59,65600.0,23.8148,23.8565,23.8065,23.8482,65600.0
2006-06-21 15:05:00,28.59,28.65,28.55,28.6,50200.0,23.8482,23.8983,23.8148,23.8565,50200.0
2006-06-21 15:10:00,28.61,28.64,28.59,28.63,41900.0,23.8649,23.8899,23.8482,23.8816,41900.0
2006-06-21 15:15:00,28.64,28.64,28.6,28.63,42000.0,23.8899,23.8899,23.8565,23.8816,42000.0
2006-06-21 15:20:00,28.61,28.64,28.6,28.61,46700.0,23.8649,23.8899,23.8565,23.8649,46700.0
2006-06-21 15:25:00,28.62,28.62,28.56,28.59,84200.0,23.8732,23.8732,23.8232,23.8482,84200.0
2006-06-21 15:30:00,28.57,28.64,28.51,28.62,109400.0,23.8315,23.8899,23.7815,23.8732,109400.0
2006-06-21 15:35:00,28.61,28.66,28.56,28.59,127000.0,23.8649,23.9066,23.8232,23.8482,127000.0
2006-06-21 15:40:00,28.58,28.58,28.51,28.52,43300.0,23.8399,23.8399,23.7815,23.7898,43300.0
2006-06-21 15:45:00,28.53,28.64,28.51,28.64,65900.0,23.7982,23.8899,23.7815,23.8899,65900.0
2006-06-21 15:50:00,28.64,28.77,28.63,28.71,150500.0,23.8899,23.9983,23.8816,23.9483,150500.0
2006-06-21 15:55:00,28.7,28.7,28.64,28.65,79700.0,23.94,23.94,23.8899,23.8983,79700.0
2006-06-22 09:30:00,28.4,28.53,28.39,28.42,91000.0,23.6897,23.7982,23.6814,23.7064,91000.0
2006-06-22 09:35:00,28.43,28.49,28.3,28.36,75300.0,23.7147,23.7648,23.6063,23.6563,75300.0
2006-06-22 09:40:00,28.4,28.52,28.39,28.46,68100.0,23.6897,23.7898,23.6814,23.7398,68100.0
2006-06-22 09:45:00,28.46,28.52,28.4,28.52,56800.0,23.7398,23.7898,23.6897,23.7898,56800.0
2006-06-22 09:50:00,28.52,28.55,28.45,28.51,61100.0,23.7898,23.8148,23.7314,23.7815,61100.0
2006-06-22 09:55:00,28.49,28.58,28.46,28.55,33000.0,23.7648,23.8399,23.7398,23.8148,33000.0
2006-06-22 10:00:00,28.55,28.57,28.45,28.5,20600.0,23.8148,23.8315,23.7314,23.7731,20600.0
2006-06-22 10:05:00,28.5,28.62,28.45,28.62,28000.0,23.7731,23.8732,23.7314,23.8732,28000.0
2006-06-22 10:10:00,28.62,28.65,28.54,28.58,17400.0,23.8732,23.8983,23.8065,23.8399,17400.0
2006-06-22 10:15:00,28.58,28.61,28.52,28.58,38900.0,23.8399,23.8649,23.7898,23.8399,38900.0
2006-06-22 10:20:00,28.58,28.63,28.57,28.57,36300.0,23.8399,23.8816,23.8315,23.8315,36300.0
2006-06-22 10:25:00,28.56,28.56,28.48,28.51,28900.0,23.8232,23.8232,23.7564,23.7815,28900.0
2006-06-22 10:30:00,28.51,28.52,28.42,28.51,40600.0,23.7815,23.7898,23.7064,23.7815,40600.0
2006-06-22 10:35:00,28.51,28.52,28.46,28.49,25100.0,23.7815,23.7898,23.7398,23.7648,25100.0
2006-06-22 10:40:00,28.49,28.52,28.46,28.46,29900.0,23.7648,23.7898,23.7398,23.7398,29900.0
2006-06-22 10:45:00,28.46,28.48,28.45,28.47,30900.0,23.7398,23.7564,23.7314,23.7481,30900.0
2006-06-22 10:50:00,28.47,28.48,28.47,28.48,21300.0,23.7481,23.7564,23.7481,23.7564,21300.0
2006-06-22 10:55:00,28.47,28.48,28.47,28.47,26900.0,23.7481,23.7564,23.7481,23.7481,26900.0
2006-06-22 11:00:00,28.47,28.49,28.43,28.44,30000.0,23.7481,23.7648,23.7147,23.7231,30000.0
2006-06-22 11:05:00,28.44,28.46,28.43,28.45,20000.0,23.7231,23.7398,23.7147,23.7314,20000.0
2006-06-22 11:10:00,28.46,28.48,28.4,28.43,47000.0,23.7398,23.7564,23.6897,23.7147,47000.0
2006-06-22 11:15:00,28.43,28.45,28.41,28.44,31200.0,23.7147,23.7314,23.6981,23.7231,31200.0
2006-06-22 11:20:00,28.43,28.49,28.43,28.49,29800.0,23.7147,23.7648,23.7147,23.7648,29800.0
2006-06-22 11:25:00,28.48,28.54,28.48,28.51,38200.0,23.7564,23.8065,23.7564,23.7815,38200.0
2006-06-22 11:30:00,28.51,28.52,28.48,28.52,38300.0,23.7815,23.7898,23.7564,23.7898,38300.0
2006-06-22 11:35:00,28.5,28.51,28.47,28.49,26000.0,23.7731,23.7815,23.7481,23.7648,26000.0
2006-06-22 11:40:00,28.48,28.49,28.44,28.45,48200.0,23.7564,23.7648,23.7231,23.7314,48200.0
2006-06-22 11:45:00,28.43,28.46,28.42,28.45,31100.0,23.7147,23.7398,23.7064,23.7314,31100.0
2006-06-22 11:50:00,28.42,28.43,28.4,28.41,14800.0,23.7064,23.7147,23.6897,23.6981,14800.0
2006-06-22 11:55:00,28.4,28.41,28.4,28.4,17400.0,23.6897,23.6981,23.6897,23.6897,17400.0
2006-06-22 12:00:00,28.41,28.42,28.4,28.42,13100.0,23.6981,23.7064,23.6897,23.7064,13100.0
2006-06-22 12:05:00,28.42,28.42,28.4,28.41,13700.0,23.7064,23.7064,23.6897,23.6981,13700.0
2006-06-22 12:10:00,28.41,28.41,28.39,28.4,12700.0,23.6981,23.6981,23.6814,23.6897,12700.0
2006-06-22 12:15:00,28.4,28.4,28.32,28.37,19400.0,23.6897,23.6897,23.623,23.6647,19400.0
2006-06-22 12:20:00,28.36,28.36,28.33,28.33,9100.0,23.6563,23.6563,23.6313,23.6313,9100.0
2006-06-22 12:25:00,28.34,28.37,28.32,28.35,16600.0,23.6397,23.6647,23.623,23.648,16600.0
2006-06-22 12:30:00,28.35,28.35,28.28,28.29,30300.0,23.648,23.648,23.5896,23.598,30300.0
2006-06-22 12:35:00,28.29,28.29,28.25,28.26,21500.0,23.598,23.598,23.5646,23.5729,21500.0
2006-06-22 12:40:00,28.24,28.28,28.18,28.18,49700.0,23.5563,23.5896,23.5062,23.5062,49700.0
2006-06-22 12:45:00,28.18,28.2,28.14,28.15,50400.0,23.5062,23.5229,23.4728,23.4812,50400.0
2006-06-22 12:50:00,28.16,28.19,28.13,28.18,24800.0,23.4895,23.5145,23.4645,23.5062,24800.0
2006-06-22 12:55:00,28.2,28.25,28.18,28.22,35700.0,23.5229,23.5646,23.5062,23.5396,35700.0
2006-06-22 13:00:00,28.22,28.25,28.2,28.24,30600.0,23.5396,23.5646,23.5229,23.5563,30600.0
2006-06-22 13:05:00,28.23,28.3,28.22,28.3,65200.0,23.5479,23.6063,23.5396,23.6063,65200.0
2006-06-22 13:10:00,28.31,28.32,28.27,28.27,20800.0,23.6146,23.623,23.5813,23.5813,20800.0
2006-06-22 13:15:00,28.26,28.27,28.23,28.24,8800.0,23.5729,23.5813,23.5479,23.5563,8800.0
2006-06-22 13:20:00,28.23,28.23,28.19,28.2,26800.0,23.5479,23.5479,23.5145,23.5229,26800.0
2006-06-22 13:25:00,28.2,28.23,28.18,28.23,22600.0,23.5229,23.5479,23.5062,23.5479,22600.0
2006-06-22 13:30:00,28.22,28.22,28.16,28.16,23200.0,23.5396,23.5396,23.4895,23.4895,23200.0
2006-06-22 13:35:00,28.16,28.16,28.13,28.13,31300.0,23.4895,23.4895,23.4645,23.4645,31300.0
2006-06-22 13:40:00,28.12,28.13,28.04,28.08,42900.0,23.4562,23.4645,23.3894,23.4228,42900.0
2006-06-22 13:45:00,28.07,28.07,28.04,28.05,19800.0,23.4144,23.4144,23.3894,23.3978,19800.0
2006-06-22 13:50:00,28.06,28.11,28.03,28.07,35100.0,23.4061,23.4478,23.3811,23.4144,35100.0
2006-06-22 13:55:00,28.08,28.14,28.08,28.09,31200.0,23.4228,23.4728,23.4228,23.4311,31200.0
2006-06-22 14:00:00,28.09,28.1,27.99,28.04,54500.0,23.4311,23.4395,23.3477,23.3894,54500.0
2006-06-22 14:05:00,28.02,28.08,28.0,28.01,41600.0,23.3727,23.4228,23.3561,23.3644,41600.0
2006-06-22 14:10:00,28.02,28.02,27.94,28.0,58600.0,23.3727,23.3727,23.306,23.3561,58600.0
2006-06-22 14:15:00,27.99,28.04,27.94,28.01,39200.0,23.3477,23.3894,23.306,23.3644,39200.0
2006-06-22 14:20:00,28.02,28.08,27.99,28.0,43200.0,23.3727,23.4228,23.3477,23.3561,43200.0
2006-06-22 14:25:00,28.0,28.05,27.99,28.02,23600.0,23.3561,23.3978,23.3477,23.3727,23600.0
2006-06-22 14:30:00,28.04,28.06,28.01,28.05,23700.0,23.3894,23.4061,23.3644,23.3978,23700.0
2006-06-22 14:35:00,28.07,28.13,28.07,28.11,22500.0,23.4144,23.4645,23.4144,23.4478,22500.0
2006-06-22 14:40:00,28.11,28.12,28.0,28.0,24800.0,23.4478,23.4562,23.3561,23.3561,24800.0
2006-06-22 14:45:00,28.0,28.12,28.0,28.12,30400.0,23.3561,23.4562,23.3561,23.4562,30400.0
2006-06-22 14:50:00,28.11,28.18,28.11,28.16,25200.0,23.4478,23.5062,23.4478,23.4895,25200.0
2006-06-22 14:55:00,28.16,28.2,28.15,28.18,16600.0,23.4895,23.5229,23.4812,23.5062,16600.0
2006-06-22 15:00:00,28.16,28.18,28.15,28.16,43200.0,23.4895,23.5062,23.4812,23.4895,43200.0
2006-06-22 15:05:00,28.16,28.21,28.15,28.18,35800.0,23.4895,23.5312,23.4812,23.5062,35800.0
2006-06-22 15:10:00,28.17,28.26,28.15,28.2,31000.0,23.4979,23.5729,23.4812,23.5229,31000.0
2006-06-22 15:15:00,28.22,28.22,28.16,28.17,20000.0,23.5396,23.5396,23.4895,23.4979,20000.0
2006-06-22 15:20:00,28.17,28.31,28.17,28.31,128000.0,23.4979,23.6146,23.4979,23.6146,128000.0
2006-06-22 15:25:00,28.31,28.38,28.29,28.38,98400.0,23.6146,23.673,23.598,23.673,98400.0
2006-06-22 15:30:00,28.37,28.47,28.37,28.44,69600.0,23.6647,23.7481,23.6647,23.7231,69600.0
2006-06-22 15:35:00,28.45,28.48,28.42,28.47,103700.0,23.7314,23.7564,23.7064,23.7481,103700.0
2006-06-22 15:40:00,28.47,28.47,28.36,28.38,80800.0,23.7481,23.7481,23.6563,23.673,80800.0
2006-06-22 15:45:00,28.38,28.49,28.38,28.47,98400.0,23.673,23.7648,23.673,23.7481,98400.0
2006-06-22 15:50:00,28.46,28.48,28.45,28.46,63400.0,23.7398,23.7564,23.7314,23.7398,63400.0
2006-06-22 15:55:00,28.46,28.51,28.43,28.48,133600.0,23.7398,23.7815,23.7147,23.7564,133600.0
2006-06-23 09:30:00,28.28,28.33,28.19,28.21,35200.0,23.5896,23.6313,23.5145,23.5312,35200.0
2006-06-23 09:35:00,28.19,28.24,28.13,28.17,33700.0,23.5145,23.5563,23.4645,23.4979,33700.0
2006-06-23 09:40:00,28.14,28.38,28.14,28.37,23200.0,23.4728,23.673,23.4728,23.6647,23200.0
2006-06-23 09:45:00,28.35,28.37,28.14,28.29,35200.0,23.648,23.6647,23.4728,23.598,35200.0
2006-06-23 09:50:00,28.28,28.36,28.21,28.31,20600.0,23.5896,23.6563,23.5312,23.6146,20600.0
2006-06-23 09:55:00,28.32,28.44,28.28,28.35,21900.0,23.623,23.7231,23.5896,23.648,21900.0
2006-06-23 10:00:00,28.33,28.48,28.28,28.46,40800.0,23.6313,23.7564,23.5896,23.7398,40800.0
2006-06-23 10:05:00,28.47,28.5,28.41,28.45,36600.0,23.7481,23.7731,23.6981,23.7314,36600.0
2006-06-23 10:10:00,28.45,28.46,28.37,28.44,14800.0,23.7314,23.7398,23.6647,23.7231,14800.0
2006-06-23 10:15:00,28.45,28.55,28.44,28.55,17800.0,23.7314,23.8148,23.7231,23.8148,17800.0
2006-06-23 10:20:00,28.57,28.71,28.57,28.68,57000.0,23.8315,23.9483,23.8315,23.9233,57000.0
2006-06-23 10:25:00,28.68,28.74,28.58,28.64,49200.0,23.9233,23.9733,23.8399,23.8899,49200.0
2006-06-23 10:30:00,28.65,28.76,28.65,28.72,16600.0,23.8983,23.99,23.8983,23.9566,16600.0
2006-06-23 10:35:00,28.72,28.76,28.61,28.63,29500.0,23.9566,23.99,23.8649,23.8816,29500.0
2006-06-23 10:40:00,28.62,28.63,28.55,28.61,22700.0,23.8732,23.8816,23.8148,23.8649,22700.0
2006-06-23 10:45:00,28.61,28.63,28.55,28.6,19000.0,23.8649,23.8816,23.8148,23.8565,19000.0
2006-06-23 10:50:00,28.6,28.75,28.6,28.75,20500.0,23.8565,23.9817,23.8565,23.9817,20500.0
2006-06-23 10:55:00,28.75,28.78,28.73,28.78,19400.0,23.9817,24.0067,23.965,24.0067,19400.0
2006-06-23 11:00:00,28.78,28.82,28.76,28.81,28400.0,24.0067,24.0401,23.99,24.0317,28400.0
2006-06-23 11:05:00,28.82,28.83,28.78,28.81,17200.0,24.0401,24.0484,24.0067,24.0317,17200.0
2006-06-23 11:10:00,28.81,28.81,28.76,28.8,19300.0,24.0317,24.0317,23.99,24.0234,19300.0
2006-06-23 11:15:00,28.78,28.85,28.77,28.81,19300.0,24.0067,24.0651,23.9983,24.0317,19300.0
2006-06-23 11:20:00,28.81,28.9,28.81,28.9,21200.0,24.0317,24.1068,24.0317,24.1068,21200.0
2006-06-23 11:25:00,28.89,28.9,28.83,28.84,10700.0,24.0984,24.1068,24.0484,24.0567,10700.0
2006-06-23 11:30:00,28.84,28.85,28.82,28.85,11900.0,24.0567,24.0651,24.0401,24.0651,11900.0
2006-06-23 11:35:00,28.85,28.86,28.74,28.74,13800.0,24.0651,24.0734,23.9733,23.9733,13800.0
2006-06-23 11:40:00,28.74,28.77,28.66,28.72,28900.0,23.9733,23.9983,23.9066,23.9566,28900.0
2006-06-23 11:45:00,28.71,28.72,28.68,28.69,12800.0,23.9483,23.9566,23.9233,23.9316,12800.0
2006-06-23 11:50:00,28.69,28.75,28.68,28.74,10200.0,23.9316,23.9817,23.9233,23.9733,10200.0
2006-06-23 11:55:00,28.74,28.74,28.66,28.66,2900.0,23.9733,23.9733,23.9066,23.9066,2900.0
2006-06-23 12:00:00,28.67,28.7,28.65,28.7,15200.0,23.9149,23.94,23.8983,23.94,15200.0
2006-06-23 12:05:00,28.71,28.76,28.7,28.76,11900.0,23.9483,23.99,23.94,23.99,11900.0
2006-06-23 12:10:00,28.76,28.83,28.76,28.83,16100.0,23.99,24.0484,23.99,24.0484,16100.0
2006-06-23 12:15:00,28.84,28.92,28.82,28.84,24100.0,24.0567,24.1235,24.0401,24.0567,24100.0
2006-06-23 12:20:00,28.85,28.89,28.82,28.89,18600.0,24.0651,24.0984,24.0401,24.0984,18600.0
2006-06-23 12:25:00,28.9,28.98,28.83,28.9,34400.0,24.1068,24.1735,24.0484,24.1068,34400.0
2006-06-23 12:30:00,28.9,28.92,28.8,28.82,39000.0,24.1068,24.1235,24.0234,24.0401,39000.0
2006-06-23 12:35:00,28.83,28.88,28.82,28.85,9900.0,24.0484,24.0901,24.0401,24.0651,9900.0
2006-06-23 12:40:00,28.84,28.87,28.82,28.86,7700.0,24.0567,24.0818,24.0401,24.0734,7700.0
2006-06-23 12:45:00,28.87,28.87,28.81,28.82,12200.0,24.0818,24.0818,24.0317,24.0401,12200.0
2006-06-23 12:50:00,28.83,28.93,28.83,28.91,29300.0,24.0484,24.1318,24.0484,24.1151,29300.0
2006-06-23 12:55:00,28.91,28.94,28.85,28.9,25200.0,24.1151,24.1402,24.0651,24.1068,25200.0
2006-06-23 13:00:00,28.9,28.96,28.89,28.94,12700.0,24.1068,24.1568,24.0984,24.1402,12700.0
2006-06-23 13:05:00,28.94,28.95,28.92,28.92,4600.0,24.1402,24.1485,24.1235,24.1235,4600.0
2006-06-23 13:10:00,28.93,28.96,28.92,28.93,12700.0,24.1318,24.1568,24.1235,24.1318,12700.0
2006-06-23 13:15:00,28.93,28.96,28.93,28.93,11500.0,24.1318,24.1568,24.1318,24.1318,11500.0
2006-06-23 13:20:00,28.93,28.94,28.89,28.89,7000.0,24.1318,24.1402,24.0984,24.0984,7000.0
2006-06-23 13:25:00,28.89,28.9,28.88,28.9,9000.0,24.0984,24.1068,24.0901,24.1068,9000.0
2006-06-23 13:30:00,28.9,28.95,28.9,28.95,13800.0,24.1068,24.1485,24.1068,24.1485,13800.0
2006-06-23 13:35:00,28.94,28.95,28.94,28.94,7800.0,24.1402,24.1485,24.1402,24.1402,7800.0
2006-06-23 13:40:00,28.95,28.99,28.93,28.96,55300.0,24.1485,24.1819,24.1318,24.1568,55300.0
2006-06-23 13:45:00,28.95,28.98,28.9,28.91,35100.0,24.1485,24.1735,24.1068,24.1151,35100.0
2006-06-23 13:50:00,28.91,28.94,28.89,28.9,28700.0,24.1151,24.1402,24.0984,24.1068,28700.0
2006-06-23 13:55:00,28.9,28.92,28.9,28.91,9500.0,24.1068,24.1235,24.1068,24.1151,9500.0
2006-06-23 14:00:00,28.9,28.91,28.83,28.85,12200.0,24.1068,24.1151,24.0484,24.0651,12200.0
2006-06-23 14:05:00,28.85,28.85,28.82,28.83,15300.0,24.0651,24.0651,24.0401,24.0484,15300.0
2006-06-23 14:10:00,28.82,28.83,28.8,28.8,8800.0,24.0401,24.0484,24.0234,24.0234,8800.0
2006-06-23 14:15:00,28.81,28.83,28.79,28.82,18200.0,24.0317,24.0484,24.015,24.0401,18200.0
2006-06-23 14:20:00,28.83,28.85,28.82,28.85,15600.0,24.0484,24.0651,24.0401,24.0651,15600.0
2006-06-23 14:25:00,28.85,28.87,28.84,28.87,18200.0,24.0651,24.0818,24.0567,24.0818,18200.0
2006-06-23 14:30:00,28.87,28.91,28.86,28.9,28600.0,24.0818,24.1151,24.0734,24.1068,28600.0
2006-06-23 14:35:00,28.9,28.91,28.86,28.88,7400.0,24.1068,24.1151,24.0734,24.0901,7400.0
2006-06-23 14:40:00,28.88,28.88,28.83,28.84,6200.0,24.0901,24.0901,24.0484,24.0567,6200.0
2006-06-23 14:45:00,28.83,28.83,28.78,28.79,25000.0,24.0484,24.0484,24.0067,24.015,25000.0
2006-06-23 14:50:00,28.78,28.78,28.77,28.77,11400.0,24.0067,24.0067,23.9983,23.9983,11400.0
2006-06-23 14:55:00,28.78,28.78,28.68,28.68,23700.0,24.0067,24.0067,23.9233,23.9233,23700.0
2006-06-23 15:00:00,28.69,28.69,28.66,28.68,25700.0,23.9316,23.9316,23.9066,23.9233,25700.0
2006-06-23 15:05:00,28.67,28.7,28.67,28.69,12500.0,23.9149,23.94,23.9149,23.9316,12500.0
2006-06-23 15:10:00,28.69,28.7,28.6,28.61,14100.0,23.9316,23.94,23.8565,23.8649,14100.0
2006-06-23 15:15:00,28.61,28.61,28.55,28.58,30300.0,23.8649,23.8649,23.8148,23.8399,30300.0
2006-06-23 15:20:00,28.57,28.6,28.55,28.6,36500.0,23.8315,23.8565,23.8148,23.8565,36500.0
2006-06-23 15:25:00,28.6,28.7,28.6,28.69,25500.0,23.8565,23.94,23.8565,23.9316,25500.0
2006-06-23 15:30:00,28.69,28.7,28.68,28.68,11500.0,23.9316,23.94,23.9233,23.9233,11500.0
2006-06-23 15:35:00,28.69,28.76,28.68,28.75,29600.0,23.9316,23.99,23.9233,23.9817,29600.0
2006-06-23 15:40:00,28.75,28.75,28.67,28.67,20600.0,23.9817,23.9817,23.9149,23.9149,20600.0
2006-06-23 15:45:00,28.68,28.68,28.64,28.68,28100.0,23.9233,23.9233,23.8899,23.9233,28100.0
2006-06-23 15:50:00,28.67,28.7,28.66,28.68,33200.0,23.9149,23.94,23.9066,23.9233,33200.0
2006-06-23 15:55:00,28.68,28.68,28.65,28.67,28500.0,23.9233,23.9233,23.8983,23.9149,28500.0
2006-06-26 09:30:00,28.9,28.94,28.68,28.74,54300.0,24.1068,24.1402,23.9233,23.9733,54300.0
2006-06-26 09:35:00,28.75,28.78,28.63,28.69,33900.0,23.9817,24.0067,23.8816,23.9316,33900.0
2006-06-26 09:40:00,28.69,28.75,28.62,28.67,35700.0,23.9316,23.9817,23.8732,23.9149,35700.0
2006-06-26 09:45:00,28.67,28.71,28.65,28.65,75300.0,23.9149,23.9483,23.8983,23.8983,75300.0
2006-06-26 09:50:00,28.65,28.68,28.47,28.57,47300.0,23.8983,23.9233,23.7481,23.8315,47300.0
2006-06-26 09:55:00,28.58,28.71,28.56,28.69,38000.0,23.8399,23.9483,23.8232,23.9316,38000.0
2006-06-26 10:00:00,28.7,29.28,28.64,29.28,195700.0,23.94,24.4238,23.8899,24.4238,195700.0
2006-06-26 10:05:00,29.24,29.28,29.15,29.25,117100.0,24.3904,24.4238,24.3153,24.3987,117100.0
2006-06-26 10:10:00,29.24,29.4,29.19,29.35,70700.0,24.3904,24.5239,24.3487,24.4822,70700.0
2006-06-26 10:15:00,29.35,29.39,29.23,29.29,54100.0,24.4822,24.5155,24.3821,24.4321,54100.0
2006-06-26 10:20:00,29.28,29.47,29.26,29.38,58900.0,24.4238,24.5822,24.4071,24.5072,58900.0
2006-06-26 10:25:00,29.41,29.62,29.34,29.61,70100.0,24.5322,24.7074,24.4738,24.699,70100.0
2006-06-26 10:30:00,29.6,29.61,29.52,29.55,65000.0,24.6907,24.699,24.624,24.649,65000.0
2006-06-26 10:35:00,29.55,29.56,29.45,29.54,49500.0,24.649,24.6573,24.5656,24.6406,49500.0
2006-06-26 10:40:00,29.54,29.58,29.44,29.58,53400.0,24.6406,24.674,24.5572,24.674,53400.0
2006-06-26 10:45:00,29.6,29.6,29.42,29.42,29800.0,24.6907,24.6907,24.5405,24.5405,29800.0
2006-06-26 10:50:00,29.42,29.46,29.38,29.4,59800.0,24.5405,24.5739,24.5072,24.5239,59800.0
2006-06-26 10:55:00,29.4,29.42,29.29,29.29,45800.0,24.5239,24.5405,24.4321,24.4321,45800.0
2006-06-26 11:00:00,29.28,29.34,29.28,29.32,20100.0,24.4238,24.4738,24.4238,24.4571,20100.0
2006-06-26 11:05:00,29.33,29.33,29.23,29.25,35300.0,24.4655,24.4655,24.3821,24.3987,35300.0
2006-06-26 11:10:00,29.25,29.29,29.2,29.2,20500.0,24.3987,24.4321,24.357,24.357,20500.0
2006-06-26 11:15:00,29.21,29.27,29.17,29.27,11700.0,24.3654,24.4154,24.332,24.4154,11700.0
2006-06-26 11:20:00,29.27,29.28,29.23,29.27,14300.0,24.4154,24.4238,24.3821,24.4154,14300.0
2006-06-26 11:25:00,29.24,29.31,29.24,29.25,12800.0,24.3904,24.4488,24.3904,24.3987,12800.0
2006-06-26 11:30:00,29.25,29.26,29.24,29.25,6400.0,24.3987,24.4071,24.3904,24.3987,6400.0
2006-06-26 11:35:00,29.24,29.25,29.2,29.23,38500.0,24.3904,24.3987,24.357,24.3821,38500.0
2006-06-26 11:40:00,29.23,29.25,29.23,29.23,15300.0,24.3821,24.3987,24.3821,24.3821,15300.0
2006-06-26 11:45:00,29.24,29.24,29.1,29.12,50300.0,24.3904,24.3904,24.2736,24.2903,50300.0
2006-06-26 11:50:00,29.12,29.13,28.96,28.97,41500.0,24.2903,24.2986,24.1568,24.1652,41500.0
2006-06-26 11:55:00,28.97,29.05,28.96,29.03,33000.0,24.1652,24.2319,24.1568,24.2152,33000.0
2006-06-26 12:00:00,29.03,29.04,28.93,29.03,42300.0,24.2152,24.2236,24.1318,24.2152,42300.0
2006-06-26 12:05:00,29.04,29.05,28.95,28.98,17300.0,24.2236,24.2319,24.1485,24.1735,17300.0
2006-06-26 12:10:00,28.97,29.05,28.97,28.98,17900.0,24.1652,24.2319,24.1652,24.1735,17900.0
2006-06-26 12:15:00,28.97,28.98,28.9,28.97,27500.0,24.1652,24.1735,24.1068,24.1652,27500.0
2006-06-26 12:20:00,28.98,28.98,28.91,28.91,20000.0,24.1735,24.1735,24.1151,24.1151,20000.0
2006-06-26 12:25:00,28.92,28.95,28.92,28.95,14900.0,24.1235,24.1485,24.1235,24.1485,14900.0
2006-06-26 12:30:00,28.95,28.95,28.9,28.92,37800.0,24.1485,24.1485,24.1068,24.1235,37800.0
2006-06-26 12:35:00,28.92,28.98,28.91,28.96,14600.0,24.1235,24.1735,24.1151,24.1568,14600.0
2006-06-26 12:40:00,28.96,29.06,28.96,29.02,41900.0,24.1568,24.2403,24.1568,24.2069,41900.0
2006-06-26 12:45:00,29.04,29.06,28.98,29.06,17600.0,24.2236,24.2403,24.1735,24.2403,17600.0
2006-06-26 12:50:00,29.06,29.1,29.05,29.1,20600.0,24.2403,24.2736,24.2319,24.2736,20600.0
2006-06-26 12:55:00,29.1,29.12,29.06,29.11,15400.0,24.2736,24.2903,24.2403,24.282,15400.0
2006-06-26 13:00:00,29.11,29.22,29.1,29.2,45600.0,24.282,24.3737,24.2736,24.357,45600.0
2006-06-26 13:05:00,29.2,29.21,29.18,29.19,17900.0,24.357,24.3654,24.3403,24.3487,17900.0
2006-06-26 13:10:00,29.16,29.2,29.14,29.15,11700.0,24.3237,24.357,24.307,24.3153,11700.0
2006-06-26 13:15:00,29.15,29.15,29.13,29.13,10300.0,24.3153,24.3153,24.2986,24.2986,10300.0
2006-06-26 13:20:00,29.13,29.13,29.12,29.12,6400.0,24.2986,24.2986,24.2903,24.2903,6400.0
2006-06-26 13:25:00,29.12,29.13,29.05,29.08,36400.0,24.2903,24.2986,24.2319,24.2569,36400.0
2006-06-26 13:30:00,29.08,29.08,29.04,29.04,6500.0,24.2569,24.2569,24.2236,24.2236,6500.0
2006-06-26 13:35:00,29.04,29.04,29.02,29.02,5400.0,24.2236,24.2236,24.2069,24.2069,5400.0
2006-06-26 13:40:00,29.02,29.02,28.99,29.01,45100.0,24.2069,24.2069,24.1819,24.1985,45100.0
2006-06-26 13:45:00,29.0,29.0,28.95,28.99,30800.0,24.1902,24.1902,24.1485,24.1819,30800.0
2006-06-26 13:50:00,28.97,28.97,28.93,28.93,13100.0,24.1652,24.1652,24.1318,24.1318,13100.0
2006-06-26 13:55:00,28.93,28.97,28.93,28.97,10900.0,24.1318,24.1652,24.1318,24.1652,10900.0
2006-06-26 14:00:00,28.97,29.03,28.97,28.99,19000.0,24.1652,24.2152,24.1652,24.1819,19000.0
2006-06-26 14:05:00,28.97,28.98,28.93,28.95,11500.0,24.1652,24.1735,24.1318,24.1485,11500.0
2006-06-26 14:10:00,28.94,28.94,28.92,28.93,8100.0,24.1402,24.1402,24.1235,24.1318,8100.0
2006-06-26 14:15:00,28.93,28.93,28.91,28.92,10800.0,24.1318,24.1318,24.1151,24.1235,10800.0
2006-06-26 14:20:00,28.92,28.92,28.87,28.89,26500.0,24.1235,24.1235,24.0818,24.0984,26500.0
2006-06-26 14:25:00,28.89,28.91,28.88,28.89,24600.0,24.0984,24.1151,24.0901,24.0984,24600.0
2006-06-26 14:30:00,28.89,28.94,28.89,28.91,19900.0,24.0984,24.1402,24.0984,24.1151,19900.0
2006-06-26 14:35:00,28.91,28.94,28.9,28.94,19200.0,24.1151,24.1402,24.1068,24.1402,19200.0
2006-06-26 14:40:00,28.93,28.98,28.93,28.98,31100.0,24.1318,24.1735,24.1318,24.1735,31100.0
2006-06-26 14:45:00,28.98,29.05,28.96,29.04,37500.0,24.1735,24.2319,24.1568,24.2236,37500.0
2006-06-26 14:50:00,29.03,29.04,29.0,29.0,25100.0,24.2152,24.2236,24.1902,24.1902,25100.0
2006-06-26 14:55:00,29.01,29.02,28.94,28.94,40600.0,24.1985,24.2069,24.1402,24.1402,40600.0
2006-06-26 15:00:00,28.94,28.98,28.93,28.98,28100.0,24.1402,24.1735,24.1318,24.1735,28100.0
2006-06-26 15:05:00,28.98,29.03,28.98,28.99,22000.0,24.1735,24.2152,24.1735,24.1819,22000.0
2006-06-26 15:10:00,29.0,29.02,28.97,29.02,32600.0,24.1902,24.2069,24.1652,24.2069,32600.0
2006-06-26 15:15:00,29.02,29.08,29.02,29.08,30600.0,24.2069,24.2569,24.2069,24.2569,30600.0
2006-06-26 15:20:00,29.08,29.11,29.07,29.08,15200.0,24.2569,24.282,24.2486,24.2569,15200.0
2006-06-26 15:25:00,29.09,29.13,29.06,29.09,23900.0,24.2653,24.2986,24.2403,24.2653,23900.0
2006-06-26 15:30:00,29.09,29.13,29.08,29.13,16700.0,24.2653,24.2986,24.2569,24.2986,16700.0
2006-06-26 15:35:00,29.13,29.2,29.13,29.2,27800.0,24.2986,24.357,24.2986,24.357,27800.0
2006-06-26 15:40:00,29.2,29.2,29.12,29.15,50500.0,24.357,24.357,24.2903,24.3153,50500.0
2006-06-26 15:45:00,29.15,29.15,29.1,29.12,51200.0,24.3153,24.3153,24.2736,24.2903,51200.0
2006-06-26 15:50:00,29.12,29.12,29.07,29.1,49300.0,24.2903,24.2903,24.2486,24.2736,49300.0
2006-06-26 15:55:00,29.1,29.16,29.09,29.15,52800.0,24.2736,24.3237,24.2653,24.3153,52800.0
2006-06-27 09:30:00,29.35,29.39,29.1,29.15,91600.0,24.4822,24.5155,24.2736,24.3153,91600.0
2006-06-27 09:35:00,29.11,29.15,28.9,28.98,57300.0,24.282,24.3153,24.1068,24.1735,57300.0
2006-06-27 09:40:00,29.0,29.01,28.93,29.0,68200.0,24.1902,24.1985,24.1318,24.1902,68200.0
2006-06-27 09:45:00,29.0,29.02,28.93,28.98,50700.0,24.1902,24.2069,24.1318,24.1735,50700.0
2006-06-27 09:50:00,28.99,29.05,28.92,28.95,54700.0,24.1819,24.2319,24.1235,24.1485,54700.0
2006-06-27 09:55:00,28.95,29.0,28.93,28.96,52000.0,24.1485,24.1902,24.1318,24.1568,52000.0
2006-06-27 10:00:00,28.95,29.17,28.8,28.9,107100.0,24.1485,24.332,24.0234,24.1068,107100.0
2006-06-27 10:05:00,28.89,29.08,28.84,28.85,37200.0,24.0984,24.2569,24.0567,24.0651,37200.0
2006-06-27 10:10:00,28.85,29.02,28.8,28.8,81500.0,24.0651,24.2069,24.0234,24.0234,81500.0
2006-06-27 10:15:00,28.78,28.85,28.76,28.77,42500.0,24.0067,24.0651,23.99,23.9983,42500.0
2006-06-27 10:20:00,28.78,28.78,28.61,28.69,89200.0,24.0067,24.0067,23.8649,23.9316,89200.0
2006-06-27 10:25:00,28.69,28.74,28.63,28.73,30600.0,23.9316,23.9733,23.8816,23.965,30600.0
2006-06-27 10:30:00,28.74,28.9,28.74,28.79,24400.0,23.9733,24.1068,23.9733,24.015,24400.0
2006-06-27 10:35:00,28.8,28.99,28.8,28.93,36300.0,24.0234,24.1819,24.0234,24.1318,36300.0
2006-06-27 10:40:00,28.92,29.02,28.92,29.0,23400.0,24.1235,24.2069,24.1235,24.1902,23400.0
2006-06-27 10:45:00,29.0,29.01,28.93,28.97,18400.0,24.1902,24.1985,24.1318,24.1652,18400.0
2006-06-27 10:50:00,28.95,29.0,28.92,28.92,12800.0,24.1485,24.1902,24.1235,24.1235,12800.0
2006-06-27 10:55:00,28.92,28.92,28.83,28.87,23800.0,24.1235,24.1235,24.0484,24.0818,23800.0
2006-06-27 11:00:00,28.87,28.88,28.81,28.82,13000.0,24.0818,24.0901,24.0317,24.0401,13000.0
2006-06-27 11:05:00,28.82,28.82,28.73,28.74,24500.0,24.0401,24.0401,23.965,23.9733,24500.0
2006-06-27 11:10:00,28.74,28.83,28.72,28.79,29400.0,23.9733,24.0484,23.9566,24.015,29400.0
2006-06-27 11:15:00,28.79,28.79,28.68,28.71,26900.0,24.015,24.015,23.9233,23.9483,26900.0
2006-06-27 11:20:00,28.71,28.85,28.71,28.84,24700.0,23.9483,24.0651,23.9483,24.0567,24700.0
2006-06-27 11:25:00,28.82,28.89,28.81,28.89,49100.0,24.0401,24.0984,24.0317,24.0984,49100.0
2006-06-27 11:30:00,28.89,28.92,28.88,28.9,27300.0,24.0984,24.1235,24.0901,24.1068,27300.0
2006-06-27 11:35:00,28.9,28.91,28.82,28.82,10300.0,24.1068,24.1151,24.0401,24.0401,10300.0
2006-06-27 11:40:00,28.82,28.82,28.74,28.75,18700.0,24.0401,24.0401,23.9733,23.9817,18700.0
2006-06-27 11:45:00,28.74,28.75,28.72,28.72,22200.0,23.9733,23.9817,23.9566,23.9566,22200.0
2006-06-27 11:50:00,28.72,28.72,28.61,28.61,35200.0,23.9566,23.9566,23.8649,23.8649,35200.0
2006-06-27 11:55:00,28.62,28.63,28.54,28.55,32100.0,23.8732,23.8816,23.8065,23.8148,32100.0
2006-06-27 12:00:00,28.55,28.55,28.49,28.49,28000.0,23.8148,23.8148,23.7648,23.7648,28000.0
2006-06-27 12:05:00,28.47,28.48,28.4,28.41,32900.0,23.7481,23.7564,23.6897,23.6981,32900.0
2006-06-27 12:10:00,28.4,28.49,28.4,28.46,43300.0,23.6897,23.7648,23.6897,23.7398,43300.0
2006-06-27 12:15:00,28.46,28.47,28.42,28.44,8000.0,23.7398,23.7481,23.7064,23.7231,8000.0
2006-06-27 12:20:00,28.45,28.45,28.42,28.44,13800.0,23.7314,23.7314,23.7064,23.7231,13800.0
2006-06-27 12:25:00,28.43,28.44,28.37,28.38,17600.0,23.7147,23.7231,23.6647,23.673,17600.0
2006-06-27 12:30:00,28.37,28.37,28.28,28.32,71900.0,23.6647,23.6647,23.5896,23.623,71900.0
2006-06-27 12:35:00,28.32,28.32,28.23,28.28,40900.0,23.623,23.623,23.5479,23.5896,40900.0
2006-06-27 12:40:00,28.28,28.37,28.28,28.37,16700.0,23.5896,23.6647,23.5896,23.6647,16700.0
2006-06-27 12:45:00,28.37,28.47,28.37,28.47,19100.0,23.6647,23.7481,23.6647,23.7481,19100.0
2006-06-27 12:50:00,28.46,28.48,28.44,28.45,12000.0,23.7398,23.7564,23.7231,23.7314,12000.0
2006-06-27 12:55:00,28.45,28.45,28.42,28.43,7200.0,23.7314,23.7314,23.7064,23.7147,7200.0
2006-06-27 13:00:00,28.42,28.46,28.4,28.46,10700.0,23.7064,23.7398,23.6897,23.7398,10700.0
2006-06-27 13:05:00,28.47,28.47,28.43,28.45,9500.0,23.7481,23.7481,23.7147,23.7314,9500.0
2006-06-27 13:10:00,28.43,28.44,28.42,28.44,6500.0,23.7147,23.7231,23.7064,23.7231,6500.0
2006-06-27 13:15:00,28.43,28.49,28.41,28.49,10900.0,23.7147,23.7648,23.6981,23.7648,10900.0
2006-06-27 13:20:00,28.49,28.58,28.49,28.56,15300.0,23.7648,23.8399,23.7648,23.8232,15300.0
2006-06-27 13:25:00,28.57,28.67,28.5,28.67,27400.0,23.8315,23.9149,23.7731,23.9149,27400.0
2006-06-27 13:30:00,28.66,28.75,28.66,28.74,44600.0,23.9066,23.9817,23.9066,23.9733,44600.0
2006-06-27 13:35:00,28.75,28.75,28.7,28.7,24700.0,23.9817,23.9817,23.94,23.94,24700.0
2006-06-27 13:40:00,28.7,28.7,28.6,28.65,21900.0,23.94,23.94,23.8565,23.8983,21900.0
2006-06-27 13:45:00,28.63,28.65,28.62,28.63,27800.0,23.8816,23.8983,23.8732,23.8816,27800.0
2006-06-27 13:50:00,28.6,28.61,28.58,28.59,9800.0,23.8565,23.8649,23.8399,23.8482,9800.0
2006-06-27 13:55:00,28.6,28.65,28.6,28.65,17400.0,23.8565,23.8983,23.8565,23.8983,17400.0
2006-06-27 14:00:00,28.63,28.71,28.61,28.68,183400.0,23.8816,23.9483,23.8649,23.9233,183400.0
2006-06-27 14:05:00,28.71,28.75,28.68,28.7,18900.0,23.9483,23.9817,23.9233,23.94,18900.0
2006-06-27 14:10:00,28.71,28.73,28.65,28.68,212800.0,23.9483,23.965,23.8983,23.9233,212800.0
2006-06-27 14:15:00,28.69,28.69,28.63,28.63,13900.0,23.9316,23.9316,23.8816,23.8816,13900.0
2006-06-27 14:20:00,28.63,28.67,28.58,28.59,769500.0,23.8816,23.9149,23.8399,23.8482,769500.0
2006-06-27 14:25:00,28.57,28.6,28.54,28.54,44500.0,23.8315,23.8565,23.8065,23.8065,44500.0
2006-06-27 14:30:00,28.52,28.62,28.52,28.62,47600.0,23.7898,23.8732,23.7898,23.8732,47600.0
2006-06-27 14:35:00,28.62,28.63,28.6,28.61,25100.0,23.8732,23.8816,23.8565,23.8649,25100.0
2006-06-27 14:40:00,28.61,28.61,28.58,28.61,20200.0,23.8649,23.8649,23.8399,23.8649,20200.0
2006-06-27 14:45:00,28.61,28.61,28.57,28.57,29700.0,23.8649,23.8649,23.8315,23.8315,29700.0
2006-06-27 14:50:00,28.58,28.58,28.52,28.55,46800.0,23.8399,23.8399,23.7898,23.8148,46800.0
2006-06-27 14:55:00,28.53,28.58,28.52,28.58,27100.0,23.7982,23.8399,23.7898,23.8399,27100.0
2006-06-27 15:00:00,28.56,28.63,28.55,28.62,30200.0,23.8232,23.8816,23.8148,23.8732,30200.0
2006-06-27 15:05:00,28.62,28.64,28.61,28.61,16400.0,23.8732,23.8899,23.8649,23.8649,16400.0
2006-06-27 15:10:00,28.62,28.67,28.61,28.66,31400.0,23.8732,23.9149,23.8649,23.9066,31400.0
2006-06-27 15:15:00,28.65,28.72,28.63,28.71,30900.0,23.8983,23.9566,23.8816,23.9483,30900.0
2006-06-27 15:20:00,28.71,28.71,28.65,28.66,19400.0,23.9483,23.9483,23.8983,23.9066,19400.0
2006-06-27 15:25:00,28.65,28.65,28.57,28.62,43100.0,23.8983,23.8983,23.8315,23.8732,43100.0
2006-06-27 15:30:00,28.62,28.65,28.5,28.54,47500.0,23.8732,23.8983,23.7731,23.8065,47500.0
2006-06-27 15:35:00,28.52,28.54,28.5,28.51,22200.0,23.7898,23.8065,23.7731,23.7815,22200.0
2006-06-27 15:40:00,28.51,28.52,28.48,28.52,29600.0,23.7815,23.7898,23.7564,23.7898,29600.0
2006-06-27 15:45:00,28.52,28.55,28.5,28.5,76500.0,23.7898,23.8148,23.7731,23.7731,76500.0
2006-06-27 15:50:00,28.5,28.51,28.48,28.5,62300.0,23.7731,23.7815,23.7564,23.7731,62300.0
2006-06-27 15:55:00,28.5,28.51,28.49,28.51,79500.0,23.7731,23.7815,23.7648,23.7815,79500.0
2006-06-28 09:30:00,28.51,28.61,28.36,28.45,78100.0,23.7815,23.8649,23.6563,23.7314,78100.0
2006-06-28 09:35:00,28.44,28.54,28.38,28.39,52400.0,23.7231,23.8065,23.673,23.6814,52400.0
2006-06-28 09:40:00,28.39,28.4,28.22,28.23,44600.0,23.6814,23.6897,23.5396,23.5479,44600.0
2006-06-28 09:45:00,28.23,28.24,28.13,28.16,24100.0,23.5479,23.5563,23.4645,23.4895,24100.0
2006-06-28 09:50:00,28.16,28.25,28.09,28.2,73100.0,23.4895,23.5646,23.4311,23.5229,73100.0
2006-06-28 09:55:00,28.21,28.23,28.13,28.21,43100.0,23.5312,23.5479,23.4645,23.5312,43100.0
2006-06-28 10:00:00,28.21,28.34,28.18,28.18,37000.0,23.5312,23.6397,23.5062,23.5062,37000.0
2006-06-28 10:05:00,28.15,28.21,28.1,28.1,30600.0,23.4812,23.5312,23.4395,23.4395,30600.0
2006-06-28 10:10:00,28.1,28.22,28.03,28.22,49900.0,23.4395,23.5396,23.3811,23.5396,49900.0
2006-06-28 10:15:00,28.21,28.24,28.13,28.2,37400.0,23.5312,23.5563,23.4645,23.5229,37400.0
2006-06-28 10:20:00,28.2,28.28,28.19,28.25,31100.0,23.5229,23.5896,23.5145,23.5646,31100.0
2006-06-28 10:25:00,28.25,28.46,28.19,28.46,24000.0,23.5646,23.7398,23.5145,23.7398,24000.0
2006-06-28 10:30:00,28.24,28.24,28.12,28.21,32800.0,23.5563,23.5563,23.4562,23.5312,32800.0
2006-06-28 10:35:00,28.23,28.23,28.14,28.18,24500.0,23.5479,23.5479,23.4728,23.5062,24500.0
2006-06-28 10:40:00,28.18,28.2,28.13,28.18,43300.0,23.5062,23.5229,23.4645,23.5062,43300.0
2006-06-28 10:45:00,28.18,28.18,28.12,28.14,29200.0,23.5062,23.5062,23.4562,23.4728,29200.0
2006-06-28 10:50:00,28.15,28.15,28.08,28.12,32200.0,23.4812,23.4812,23.4228,23.4562,32200.0
2006-06-28 10:55:00,28.13,28.19,28.13,28.13,18600.0,23.4645,23.5145,23.4645,23.4645,18600.0
2006-06-28 11:00:00,28.13,28.14,28.08,28.08,12800.0,23.4645,23.4728,23.4228,23.4228,12800.0
2006-06-28 11:05:00,28.08,28.16,28.07,28.1,20700.0,23.4228,23.4895,23.4144,23.4395,20700.0
2006-06-28 11:10:00,28.11,28.13,28.09,28.13,12100.0,23.4478,23.4645,23.4311,23.4645,12100.0
2006-06-28 11:15:00,28.14,28.17,28.08,28.1,20100.0,23.4728,23.4979,23.4228,23.4395,20100.0
2006-06-28 11:20:00,28.09,28.1,28.05,28.05,15800.0,23.4311,23.4395,23.3978,23.3978,15800.0
2006-06-28 11:25:00,28.08,28.09,28.03,28.07,21100.0,23.4228,23.4311,23.3811,23.4144,21100.0
2006-06-28 11:30:00,28.06,28.1,28.02,28.07,20400.0,23.4061,23.4395,23.3727,23.4144,20400.0
2006-06-28 11:35:00,28.07,28.12,28.07,28.1,15600.0,23.4144,23.4562,23.4144,23.4395,15600.0
2006-06-28 11:40:00,28.11,28.14,28.09,28.13,23200.0,23.4478,23.4728,23.4311,23.4645,23200.0
2006-06-28 11:45:00,28.14,28.14,28.07,28.08,17800.0,23.4728,23.4728,23.4144,23.4228,17800.0
2006-06-28 11:50:00,28.08,28.13,28.08,28.11,28800.0,23.4228,23.4645,23.4228,23.4478,28800.0
2006-06-28 11:55:00,28.1,28.1,28.07,28.08,17300.0,23.4395,23.4395,23.4144,23.4228,17300.0
2006-06-28 12:00:00,28.08,28.14,28.08,28.14,17500.0,23.4228,23.4728,23.4228,23.4728,17500.0
2006-06-28 12:05:00,28.13,28.21,28.12,28.2,27300.0,23.4645,23.5312,23.4562,23.5229,27300.0
2006-06-28 12:10:00,28.19,28.2,28.13,28.2,16100.0,23.5145,23.5229,23.4645,23.5229,16100.0
2006-06-28 12:15:00,28.19,28.27,28.19,28.23,22200.0,23.5145,23.5813,23.5145,23.5479,22200.0
2006-06-28 12:20:00,28.23,28.26,28.17,28.26,30500.0,23.5479,23.5729,23.4979,23.5729,30500.0
2006-06-28 12:25:00,28.26,28.28,28.22,28.25,23600.0,23.5729,23.5896,23.5396,23.5646,23600.0
2006-06-28 12:30:00,28.25,28.27,28.18,28.18,23200.0,23.5646,23.5813,23.5062,23.5062,23200.0
2006-06-28 12:35:00,28.19,28.22,28.17,28.22,13600.0,23.5145,23.5396,23.4979,23.5396,13600.0
2006-06-28 12:40:00,28.22,28.23,28.18,28.2,16200.0,23.5396,23.5479,23.5062,23.5229,16200.0
2006-06-28 12:45:00,28.2,28.2,28.18,28.18,5200.0,23.5229,23.5229,23.5062,23.5062,5200.0
2006-06-28 12:50:00,28.19,28.21,28.17,28.21,22100.0,23.5145,23.5312,23.4979,23.5312,22100.0
2006-06-28 12:55:00,28.21,28.23,28.2,28.23,8800.0,23.5312,23.5479,23.5229,23.5479,8800.0
2006-06-28 13:00:00,28.23,28.24,28.2,28.21,9000.0,23.5479,23.5563,23.5229,23.5312,9000.0
2006-06-28 13:05:00,28.21,28.22,28.2,28.2,15600.0,23.5312,23.5396,23.5229,23.5229,15600.0
2006-06-28 13:10:00,28.21,28.22,28.2,28.2,8100.0,23.5312,23.5396,23.5229,23.5229,8100.0
2006-06-28 13:15:00,28.21,28.25,28.19,28.25,17500.0,23.5312,23.5646,23.5145,23.5646,17500.0
2006-06-28 13:20:00,28.24,28.27,28.23,28.24,22100.0,23.5563,23.5813,23.5479,23.5563,22100.0
2006-06-28 13:25:00,28.24,28.27,28.24,28.24,22900.0,23.5563,23.5813,23.5563,23.5563,22900.0
2006-06-28 13:30:00,28.25,28.25,28.22,28.22,24700.0,23.5646,23.5646,23.5396,23.5396,24700.0
2006-06-28 13:35:00,28.22,28.23,28.2,28.22,16200.0,23.5396,23.5479,23.5229,23.5396,16200.0
2006-06-28 13:40:00,28.22,28.26,28.22,28.25,13500.0,23.5396,23.5729,23.5396,23.5646,13500.0
2006-06-28 13:45:00,28.25,28.29,28.25,28.29,14200.0,23.5646,23.598,23.5646,23.598,14200.0
2006-06-28 13:50:00,28.29,28.29,28.27,28.29,27300.0,23.598,23.598,23.5813,23.598,27300.0
2006-06-28 13:55:00,28.29,28.33,28.25,28.32,36500.0,23.598,23.6313,23.5646,23.623,36500.0
2006-06-28 14:00:00,28.32,28.38,28.3,28.36,45300.0,23.623,23.673,23.6063,23.6563,45300.0
2006-06-28 14:05:00,28.36,28.37,28.34,28.34,17600.0,23.6563,23.6647,23.6397,23.6397,17600.0
2006-06-28 14:10:00,28.34,28.37,28.32,28.32,22700.0,23.6397,23.6647,23.623,23.623,22700.0
2006-06-28 14:15:00,28.33,28.37,28.29,28.36,38200.0,23.6313,23.6647,23.598,23.6563,38200.0
2006-06-28 14:20:00,28.36,28.4,28.36,28.38,21000.0,23.6563,23.6897,23.6563,23.673,21000.0
2006-06-28 14:25:00,28.38,28.41,28.34,28.4,38600.0,23.673,23.6981,23.6397,23.6897,38600.0
2006-06-28 14:30:00,28.4,28.48,28.4,28.45,27400.0,23.6897,23.7564,23.6897,23.7314,27400.0
2006-06-28 14:35:00,28.45,28.47,28.37,28.4,31900.0,23.7314,23.7481,23.6647,23.6897,31900.0
2006-06-28 14:40:00,28.4,28.48,28.39,28.47,29400.0,23.6897,23.7564,23.6814,23.7481,29400.0
2006-06-28 14:45:00,28.47,28.53,28.45,28.45,23700.0,23.7481,23.7982,23.7314,23.7314,23700.0
2006-06-28 14:50:00,28.46,28.46,28.42,28.44,26900.0,23.7398,23.7398,23.7064,23.7231,26900.0
2006-06-28 14:55:00,28.44,28.5,28.44,28.49,61200.0,23.7231,23.7731,23.7231,23.7648,61200.0
2006-06-28 15:00:00,28.49,28.53,28.48,28.53,38800.0,23.7648,23.7982,23.7564,23.7982,38800.0
2006-06-28 15:05:00,28.53,28.57,28.51,28.51,29900.0,23.7982,23.8315,23.7815,23.7815,29900.0
2006-06-28 15:10:00,28.5,28.61,28.49,28.6,75800.0,23.7731,23.8649,23.7648,23.8565,75800.0
2006-06-28 15:15:00,28.6,28.61,28.49,28.51,51500.0,23.8565,23.8649,23.7648,23.7815,51500.0
2006-06-28 15:20:00,28.51,28.51,28.43,28.46,36700.0,23.7815,23.7815,23.7147,23.7398,36700.0
2006-06-28 15:25:00,28.46,28.46,28.38,28.44,58500.0,23.7398,23.7398,23.673,23.7231,58500.0
2006-06-28 15:30:00,28.43,28.51,28.43,28.46,29800.0,23.7147,23.7815,23.7147,23.7398,29800.0
2006-06-28 15:35:00,28.45,28.52,28.44,28.46,55900.0,23.7314,23.7898,23.7231,23.7398,55900.0
2006-06-28 15:40:00,28.45,28.47,28.4,28.42,34600.0,23.7314,23.7481,23.6897,23.7064,34600.0
2006-06-28 15:45:00,28.42,28.43,28.36,28.37,99900.0,23.7064,23.7147,23.6563,23.6647,99900.0
2006-06-28 15:50:00,28.35,28.4,28.34,28.37,55000.0,23.648,23.6897,23.6397,23.6647,55000.0
2006-06-28 15:55:00,28.38,28.46,28.38,28.43,43000.0,23.673,23.7398,23.673,23.7147,43000.0
2006-06-29 09:30:00,28.5,28.52,28.4,28.52,100400.0,23.7731,23.7898,23.6897,23.7898,100400.0
2006-06-29 09:35:00,28.48,28.48,28.25,28.34,45100.0,23.7564,23.7564,23.5646,23.6397,45100.0
2006-06-29 09:40:00,28.3,28.44,28.3,28.43,49200.0,23.6063,23.7231,23.6063,23.7147,49200.0
2006-06-29 09:45:00,28.43,28.5,28.41,28.47,41500.0,23.7147,23.7731,23.6981,23.7481,41500.0
2006-06-29 09:50:00,28.45,28.55,28.4,28.53,60300.0,23.7314,23.8148,23.6897,23.7982,60300.0
2006-06-29 09:55:00,28.53,28.55,28.41,28.48,37100.0,23.7982,23.8148,23.6981,23.7564,37100.0
2006-06-29 10:00:00,28.47,28.51,28.42,28.51,46600.0,23.7481,23.7815,23.7064,23.7815,46600.0
2006-06-29 10:05:00,28.54,28.62,28.53,28.56,22300.0,23.8065,23.8732,23.7982,23.8232,22300.0
2006-06-29 10:10:00,28.57,28.57,28.48,28.5,26800.0,23.8315,23.8315,23.7564,23.7731,26800.0
2006-06-29 10:15:00,28.48,28.52,28.41,28.44,22400.0,23.7564,23.7898,23.6981,23.7231,22400.0
2006-06-29 10:20:00,28.44,28.46,28.42,28.45,19800.0,23.7231,23.7398,23.7064,23.7314,19800.0
2006-06-29 10:25:00,28.5,28.51,28.46,28.5,13500.0,23.7731,23.7815,23.7398,23.7731,13500.0
2006-06-29 10:30:00,28.5,28.56,28.49,28.51,20900.0,23.7731,23.8232,23.7648,23.7815,20900.0
2006-06-29 10:35:00,28.51,28.57,28.49,28.56,16100.0,23.7815,23.8315,23.7648,23.8232,16100.0
2006-06-29 10:40:00,28.56,28.6,28.48,28.51,66000.0,23.8232,23.8565,23.7564,23.7815,66000.0
2006-06-29 10:45:00,28.51,28.55,28.43,28.54,48700.0,23.7815,23.8148,23.7147,23.8065,48700.0
2006-06-29 10:50:00,28.54,28.58,28.47,28.52,16900.0,23.8065,23.8399,23.7481,23.7898,16900.0
2006-06-29 10:55:00,28.52,28.52,28.44,28.49,13700.0,23.7898,23.7898,23.7231,23.7648,13700.0
2006-06-29 11:00:00,28.5,28.5,28.46,28.46,8000.0,23.7731,23.7731,23.7398,23.7398,8000.0
2006-06-29 11:05:00,28.46,28.51,28.44,28.46,11700.0,23.7398,23.7815,23.7231,23.7398,11700.0
2006-06-29 11:10:00,28.47,28.52,28.42,28.43,48000.0,23.7481,23.7898,23.7064,23.7147,48000.0
2006-06-29 11:15:00,28.43,28.44,28.41,28.42,7800.0,23.7147,23.7231,23.6981,23.7064,7800.0
2006-06-29 11:20:00,28.42,28.43,28.41,28.41,5100.0,23.7064,23.7147,23.6981,23.6981,5100.0
2006-06-29 11:25:00,28.41,28.41,28.26,28.29,35900.0,23.6981,23.6981,23.5729,23.598,35900.0
2006-06-29 11:30:00,28.28,28.29,28.17,28.17,37800.0,23.5896,23.598,23.4979,23.4979,37800.0
2006-06-29 11:35:00,28.16,28.16,27.99,28.0,66500.0,23.4895,23.4895,23.3477,23.3561,66500.0
2006-06-29 11:40:00,28.0,28.11,27.98,28.05,36700.0,23.3561,23.4478,23.3394,23.3978,36700.0
2006-06-29 11:45:00,28.08,28.09,28.05,28.09,12600.0,23.4228,23.4311,23.3978,23.4311,12600.0
2006-06-29 11:50:00,28.1,28.14,28.07,28.1,12600.0,23.4395,23.4728,23.4144,23.4395,12600.0
2006-06-29 11:55:00,28.07,28.1,28.04,28.09,13800.0,23.4144,23.4395,23.3894,23.4311,13800.0
2006-06-29 12:00:00,28.09,28.16,28.05,28.16,23700.0,23.4311,23.4895,23.3978,23.4895,23700.0
2006-06-29 12:05:00,28.16,28.21,28.15,28.19,19800.0,23.4895,23.5312,23.4812,23.5145,19800.0
2006-06-29 12:10:00,28.18,28.21,28.14,28.16,21300.0,23.5062,23.5312,23.4728,23.4895,21300.0
2006-06-29 12:15:00,28.14,28.19,28.13,28.13,14800.0,23.4728,23.5145,23.4645,23.4645,14800.0
2006-06-29 12:20:00,28.13,28.15,28.06,28.07,19600.0,23.4645,23.4812,23.4061,23.4144,19600.0
2006-06-29 12:25:00,28.07,28.08,28.01,28.01,17800.0,23.4144,23.4228,23.3644,23.3644,17800.0
2006-06-29 12:30:00,28.01,28.02,27.94,27.97,37200.0,23.3644,23.3727,23.306,23.331,37200.0
2006-06-29 12:35:00,27.97,28.0,27.94,27.98,14700.0,23.331,23.3561,23.306,23.3394,14700.0
2006-06-29 12:40:00,27.95,28.0,27.95,27.98,19000.0,23.3143,23.3561,23.3143,23.3394,19000.0
2006-06-29 12:45:00,27.98,28.0,27.97,27.98,17800.0,23.3394,23.3561,23.331,23.3394,17800.0
2006-06-29 12:50:00,27.99,28.03,27.96,28.0,17700.0,23.3477,23.3811,23.3227,23.3561,17700.0
2006-06-29 12:55:00,28.0,28.0,27.98,28.0,10600.0,23.3561,23.3561,23.3394,23.3561,10600.0
2006-06-29 13:00:00,27.99,28.03,27.97,28.03,18000.0,23.3477,23.3811,23.331,23.3811,18000.0
2006-06-29 13:05:00,28.02,28.06,28.01,28.06,15200.0,23.3727,23.4061,23.3644,23.4061,15200.0
2006-06-29 13:10:00,28.06,28.11,28.06,28.11,9600.0,23.4061,23.4478,23.4061,23.4478,9600.0
2006-06-29 13:15:00,28.11,28.12,28.05,28.05,17900.0,23.4478,23.4562,23.3978,23.3978,17900.0
2006-06-29 13:20:00,28.07,28.08,28.05,28.08,5700.0,23.4144,23.4228,23.3978,23.4228,5700.0
2006-06-29 13:25:00,28.08,28.1,28.06,28.08,10200.0,23.4228,23.4395,23.4061,23.4228,10200.0
2006-06-29 13:30:00,28.08,28.09,28.08,28.09,4800.0,23.4228,23.4311,23.4228,23.4311,4800.0
2006-06-29 13:35:00,28.09,28.09,28.06,28.08,4700.0,23.4311,23.4311,23.4061,23.4228,4700.0
2006-06-29 13:40:00,28.08,28.13,28.08,28.13,13500.0,23.4228,23.4645,23.4228,23.4645,13500.0
2006-06-29 13:45:00,28.13,28.13,28.1,28.11,10200.0,23.4645,23.4645,23.4395,23.4478,10200.0
2006-06-29 13:50:00,28.11,28.15,28.11,28.15,8200.0,23.4478,23.4812,23.4478,23.4812,8200.0
2006-06-29 13:55:00,28.13,28.15,28.12,28.13,6400.0,23.4645,23.4812,23.4562,23.4645,6400.0
2006-06-29 14:00:00,28.13,28.22,28.12,28.15,16300.0,23.4645,23.5396,23.4562,23.4812,16300.0
2006-06-29 14:05:00,28.17,28.21,28.15,28.17,9300.0,23.4979,23.5312,23.4812,23.4979,9300.0
2006-06-29 14:10:00,28.18,28.2,28.17,28.18,12500.0,23.5062,23.5229,23.4979,23.5062,12500.0
2006-06-29 14:15:00,28.16,28.53,28.11,28.48,77200.0,23.4895,23.7982,23.4478,23.7564,77200.0
2006-06-29 14:20:00,28.53,28.91,28.48,28.65,78700.0,23.7982,24.1151,23.7564,23.8983,78700.0
2006-06-29 14:25:00,28.67,28.76,28.49,28.52,68600.0,23.9149,23.99,23.7648,23.7898,68600.0
2006-06-29 14:30:00,28.52,28.58,28.42,28.5,102600.0,23.7898,23.8399,23.7064,23.7731,102600.0
2006-06-29 14:35:00,28.51,28.56,28.45,28.51,93700.0,23.7815,23.8232,23.7314,23.7815,93700.0
2006-06-29 14:40:00,28.5,28.65,28.49,28.64,58000.0,23.7731,23.8983,23.7648,23.8899,58000.0
2006-06-29 14:45:00,28.65,28.77,28.62,28.73,77900.0,23.8983,23.9983,23.8732,23.965,77900.0
2006-06-29 14:50:00,28.73,28.9,28.69,28.89,59900.0,23.965,24.1068,23.9316,24.0984,59900.0
2006-06-29 14:55:00,28.89,28.93,28.81,28.85,46800.0,24.0984,24.1318,24.0317,24.0651,46800.0
2006-06-29 15:00:00,28.85,29.0,28.82,28.96,47600.0,24.0651,24.1902,24.0401,24.1568,47600.0
2006-06-29 15:05:00,28.96,29.05,28.96,29.04,67100.0,24.1568,24.2319,24.1568,24.2236,67100.0
2006-06-29 15:10:00,29.04,29.13,29.04,29.06,40700.0,24.2236,24.2986,24.2236,24.2403,40700.0
2006-06-29 15:15:00,29.06,29.14,29.06,29.12,40700.0,24.2403,24.307,24.2403,24.2903,40700.0
2006-06-29 15:20:00,29.11,29.12,29.07,29.09,31200.0,24.282,24.2903,24.2486,24.2653,31200.0
2006-06-29 15:25:00,29.09,29.26,29.09,29.26,47100.0,24.2653,24.4071,24.2653,24.4071,47100.0
2006-06-29 15:30:00,29.26,29.27,29.19,29.23,46300.0,24.4071,24.4154,24.3487,24.3821,46300.0
2006-06-29 15:35:00,29.23,29.28,29.21,29.27,42100.0,24.3821,24.4238,24.3654,24.4154,42100.0
2006-06-29 15:40:00,29.27,29.32,29.25,29.32,54100.0,24.4154,24.4571,24.3987,24.4571,54100.0
2006-06-29 15:45:00,29.32,29.35,29.29,29.29,59600.0,24.4571,24.4822,24.4321,24.4321,59600.0
2006-06-29 15:50:00,29.29,29.3,29.23,29.26,66200.0,24.4321,24.4404,24.3821,24.4071,66200.0
2006-06-29 15:55:00,29.25,29.27,29.24,29.24,71700.0,24.3987,24.4154,24.3904,24.3904,71700.0
2006-06-30 09:30:00,29.31,29.34,29.18,29.22,58300.0,24.4488,24.4738,24.3403,24.3737,58300.0
2006-06-30 09:35:00,29.2,29.23,29.05,29.08,52200.0,24.357,24.3821,24.2319,24.2569,52200.0
2006-06-30 09:40:00,29.08,29.09,28.95,29.02,28700.0,24.2569,24.2653,24.1485,24.2069,28700.0
2006-06-30 09:45:00,29.02,29.05,28.85,28.9,30300.0,24.2069,24.2319,24.0651,24.1068,30300.0
2006-06-30 09:50:00,28.89,28.92,28.74,28.77,30700.0,24.0984,24.1235,23.9733,23.9983,30700.0
2006-06-30 09:55:00,28.74,28.81,28.69,28.72,42500.0,23.9733,24.0317,23.9316,23.9566,42500.0
2006-06-30 10:00:00,28.72,28.89,28.64,28.86,44700.0,23.9566,24.0984,23.8899,24.0734,44700.0
2006-06-30 10:05:00,28.85,28.89,28.8,28.88,37700.0,24.0651,24.0984,24.0234,24.0901,37700.0
2006-06-30 10:10:00,28.86,28.89,28.79,28.85,28100.0,24.0734,24.0984,24.015,24.0651,28100.0
2006-06-30 10:15:00,28.85,28.89,28.82,28.83,19800.0,24.0651,24.0984,24.0401,24.0484,19800.0
2006-06-30 10:20:00,28.82,28.88,28.8,28.81,37200.0,24.0401,24.0901,24.0234,24.0317,37200.0
2006-06-30 10:25:00,28.8,28.85,28.73,28.83,34700.0,24.0234,24.0651,23.965,24.0484,34700.0
2006-06-30 10:30:00,28.83,28.83,28.75,28.82,16900.0,24.0484,24.0484,23.9817,24.0401,16900.0
2006-06-30 10:35:00,28.82,28.92,28.82,28.92,23800.0,24.0401,24.1235,24.0401,24.1235,23800.0
2006-06-30 10:40:00,28.92,28.97,28.92,28.92,16900.0,24.1235,24.1652,24.1235,24.1235,16900.0
2006-06-30 10:45:00,28.92,28.92,28.88,28.88,16400.0,24.1235,24.1235,24.0901,24.0901,16400.0
2006-06-30 10:50:00,28.89,28.91,28.87,28.87,12100.0,24.0984,24.1151,24.0818,24.0818,12100.0
2006-06-30 10:55:00,28.87,28.98,28.87,28.97,25800.0,24.0818,24.1735,24.0818,24.1652,25800.0
2006-06-30 11:00:00,28.96,29.05,28.95,29.05,21900.0,24.1568,24.2319,24.1485,24.2319,21900.0
2006-06-30 11:05:00,29.05,29.06,28.96,28.97,17700.0,24.2319,24.2403,24.1568,24.1652,17700.0
2006-06-30 11:10:00,28.98,29.0,28.94,28.96,16200.0,24.1735,24.1902,24.1402,24.1568,16200.0
2006-06-30 11:15:00,28.94,28.99,28.92,28.94,17500.0,24.1402,24.1819,24.1235,24.1402,17500.0
2006-06-30 11:20:00,28.93,29.02,28.93,29.01,14300.0,24.1318,24.2069,24.1318,24.1985,14300.0
2006-06-30 11:25:00,29.0,29.04,28.98,28.98,12800.0,24.1902,24.2236,24.1735,24.1735,12800.0
2006-06-30 11:30:00,28.97,28.99,28.9,28.98,21300.0,24.1652,24.1819,24.1068,24.1735,21300.0
2006-06-30 11:35:00,28.98,28.98,28.94,28.96,13200.0,24.1735,24.1735,24.1402,24.1568,13200.0
2006-06-30 11:40:00,28.96,28.99,28.95,28.98,11000.0,24.1568,24.1819,24.1485,24.1735,11000.0
2006-06-30 11:45:00,28.99,29.0,28.97,28.98,18300.0,24.1819,24.1902,24.1652,24.1735,18300.0
2006-06-30 11:50:00,28.97,29.01,28.97,29.01,23100.0,24.1652,24.1985,24.1652,24.1985,23100.0
2006-06-30 11:55:00,29.01,29.07,29.01,29.07,15000.0,24.1985,24.2486,24.1985,24.2486,15000.0
2006-06-30 12:00:00,29.07,29.1,29.07,29.1,4100.0,24.2486,24.2736,24.2486,24.2736,4100.0
2006-06-30 12:05:00,29.1,29.11,29.05,29.11,49600.0,24.2736,24.282,24.2319,24.282,49600.0
2006-06-30 12:10:00,29.11,29.12,29.03,29.04,31200.0,24.282,24.2903,24.2152,24.2236,31200.0
2006-06-30 12:15:00,29.03,29.03,28.97,28.99,28100.0,24.2152,24.2152,24.1652,24.1819,28100.0
2006-06-30 12:20:00,28.99,29.05,28.98,29.04,15000.0,24.1819,24.2319,24.1735,24.2236,15000.0
2006-06-30 12:25:00,29.05,29.07,29.04,29.05,11700.0,24.2319,24.2486,24.2236,24.2319,11700.0
2006-06-30 12:30:00,29.05,29.05,29.02,29.02,9800.0,24.2319,24.2319,24.2069,24.2069,9800.0
2006-06-30 12:35:00,29.03,29.03,29.0,29.0,5500.0,24.2152,24.2152,24.1902,24.1902,5500.0
2006-06-30 12:40:00,29.0,29.01,29.0,29.01,11400.0,24.1902,24.1985,24.1902,24.1985,11400.0
2006-06-30 12:45:00,29.0,29.04,29.0,29.01,23000.0,24.1902,24.2236,24.1902,24.1985,23000.0
2006-06-30 12:50:00,29.02,29.02,29.0,29.01,8500.0,24.2069,24.2069,24.1902,24.1985,8500.0
2006-06-30 12:55:00,29.01,29.02,29.0,29.01,14600.0,24.1985,24.2069,24.1902,24.1985,14600.0
2006-06-30 13:00:00,29.01,29.02,29.01,29.02,4700.0,24.1985,24.2069,24.1985,24.2069,4700.0
2006-06-30 13:05:00,29.02,29.02,28.99,29.0,17100.0,24.2069,24.2069,24.1819,24.1902,17100.0
2006-06-30 13:10:00,28.99,28.99,28.97,28.98,16100.0,24.1819,24.1819,24.1652,24.1735,16100.0
2006-06-30 13:15:00,28.97,29.02,28.97,29.02,10400.0,24.1652,24.2069,24.1652,24.2069,10400.0
2006-06-30 13:20:00,29.01,29.01,28.98,28.99,33300.0,24.1985,24.1985,24.1735,24.1819,33300.0
2006-06-30 13:25:00,28.99,28.99,28.97,28.97,5800.0,24.1819,24.1819,24.1652,24.1652,5800.0
2006-06-30 13:30:00,28.97,28.97,28.93,28.97,17900.0,24.1652,24.1652,24.1318,24.1652,17900.0
2006-06-30 13:35:00,28.97,28.99,28.97,28.98,13000.0,24.1652,24.1819,24.1652,24.1735,13000.0
2006-06-30 13:40:00,28.97,28.99,28.97,28.99,9000.0,24.1652,24.1819,24.1652,24.1819,9000.0
2006-06-30 13:45:00,28.99,29.04,28.98,29.04,21500.0,24.1819,24.2236,24.1735,24.2236,21500.0
2006-06-30 13:50:00,29.04,29.06,29.03,29.06,23000.0,24.2236,24.2403,24.2152,24.2403,23000.0
2006-06-30 13:55:00,29.05,29.06,29.05,29.06,11400.0,24.2319,24.2403,24.2319,24.2403,11400.0
2006-06-30 14:00:00,29.06,29.06,28.99,28.99,20400.0,24.2403,24.2403,24.1819,24.1819,20400.0
2006-06-30 14:05:00,29.0,29.03,28.99,29.01,25200.0,24.1902,24.2152,24.1819,24.1985,25200.0
2006-06-30 14:10:00,29.01,29.04,29.01,29.02,21300.0,24.1985,24.2236,24.1985,24.2069,21300.0
2006-06-30 14:15:00,29.02,29.02,29.01,29.01,9600.0,24.2069,24.2069,24.1985,24.1985,9600.0
2006-06-30 14:20:00,29.02,29.02,28.99,28.99,18300.0,24.2069,24.2069,24.1819,24.1819,18300.0
2006-06-30 14:25:00,28.98,28.98,28.93,28.96,36500.0,24.1735,24.1735,24.1318,24.1568,36500.0
2006-06-30 14:30:00,28.95,29.01,28.95,28.99,21500.0,24.1485,24.1985,24.1485,24.1819,21500.0
2006-06-30 14:35:00,28.99,29.01,28.97,29.01,35600.0,24.1819,24.1985,24.1652,24.1985,35600.0
2006-06-30 14:40:00,29.0,29.01,28.92,28.94,32700.0,24.1902,24.1985,24.1235,24.1402,32700.0
2006-06-30 14:45:00,28.94,28.99,28.94,28.98,16000.0,24.1402,24.1819,24.1402,24.1735,16000.0
2006-06-30 14:50:00,28.98,29.02,28.97,29.02,21700.0,24.1735,24.2069,24.1652,24.2069,21700.0
2006-06-30 14:55:00,29.02,29.02,28.99,29.01,16600.0,24.2069,24.2069,24.1819,24.1985,16600.0
2006-06-30 15:00:00,29.01,29.01,28.98,28.99,15400.0,24.1985,24.1985,24.1735,24.1819,15400.0
2006-06-30 15:05:00,28.98,28.98,28.97,28.97,7300.0,24.1735,24.1735,24.1652,24.1652,7300.0
2006-06-30 15:10:00,28.97,28.99,28.94,28.98,37400.0,24.1652,24.1819,24.1402,24.1735,37400.0
2006-06-30 15:15:00,28.98,28.98,28.94,28.95,10200.0,24.1735,24.1735,24.1402,24.1485,10200.0
2006-06-30 15:20:00,28.94,28.95,28.88,28.9,28900.0,24.1402,24.1485,24.0901,24.1068,28900.0
2006-06-30 15:25:00,28.91,28.91,28.85,28.85,24400.0,24.1151,24.1151,24.0651,24.0651,24400.0
2006-06-30 15:30:00,28.83,28.85,28.8,28.81,7000.0,24.0484,24.0651,24.0234,24.0317,7000.0
2006-06-30 15:35:00,28.8,28.8,28.78,28.78,5700.0,24.0234,24.0234,24.0067,24.0067,5700.0
2006-06-30 15:40:00,28.78,28.79,28.77,28.79,27000.0,24.0067,24.015,23.9983,24.015,27000.0
2006-06-30 15:45:00,28.79,28.81,28.78,28.79,38300.0,24.015,24.0317,24.0067,24.015,38300.0
2006-06-30 15:50:00,28.79,28.8,28.78,28.79,36200.0,24.015,24.0234,24.0067,24.015,36200.0
2006-06-30 15:55:00,28.79,28.79,28.74,28.74,86600.0,24.015,24.015,23.9733,23.9733,86600.0
2006-07-03 09:30:00,28.79,28.9,28.79,28.85,36500.0,24.015,24.1068,24.015,24.0651,36500.0
2006-07-03 09:35:00,28.81,28.81,28.7,28.76,41300.0,24.0317,24.0317,23.94,23.99,41300.0
2006-07-03 09:40:00,28.76,28.88,28.73,28.78,23300.0,23.99,24.0901,23.965,24.0067,23300.0
2006-07-03 09:45:00,28.78,28.88,28.78,28.8,16300.0,24.0067,24.0901,24.0067,24.0234,16300.0
2006-07-03 09:50:00,28.81,28.85,28.78,28.83,11400.0,24.0317,24.0651,24.0067,24.0484,11400.0
2006-07-03 09:55:00,28.83,28.83,28.72,28.73,12400.0,24.0484,24.0484,23.9566,23.965,12400.0
2006-07-03 10:00:00,28.74,28.74,28.57,28.58,15100.0,23.9733,23.9733,23.8315,23.8399,15100.0
2006-07-03 10:05:00,28.57,28.62,28.55,28.61,37000.0,23.8315,23.8732,23.8148,23.8649,37000.0
2006-07-03 10:10:00,28.62,28.63,28.56,28.63,18100.0,23.8732,23.8816,23.8232,23.8816,18100.0
2006-07-03 10:15:00,28.62,28.64,28.57,28.57,17100.0,23.8732,23.8899,23.8315,23.8315,17100.0
2006-07-03 10:20:00,28.56,28.59,28.52,28.55,19200.0,23.8232,23.8482,23.7898,23.8148,19200.0
2006-07-03 10:25:00,28.56,28.57,28.46,28.47,25400.0,23.8232,23.8315,23.7398,23.7481,25400.0
2006-07-03 10:30:00,28.47,28.49,28.45,28.45,44100.0,23.7481,23.7648,23.7314,23.7314,44100.0
2006-07-03 10:35:00,28.45,28.46,28.37,28.38,15200.0,23.7314,23.7398,23.6647,23.673,15200.0
2006-07-03 10:40:00,28.38,28.39,28.32,28.35,29300.0,23.673,23.6814,23.623,23.648,29300.0
2006-07-03 10:45:00,28.34,28.36,28.31,28.32,13900.0,23.6397,23.6563,23.6146,23.623,13900.0
2006-07-03 10:50:00,28.32,28.36,28.3,28.36,48700.0,23.623,23.6563,23.6063,23.6563,48700.0
2006-07-03 10:55:00,28.36,28.4,28.36,28.4,29400.0,23.6563,23.6897,23.6563,23.6897,29400.0
2006-07-03 11:00:00,28.4,28.41,28.39,28.41,17700.0,23.6897,23.6981,23.6814,23.6981,17700.0
2006-07-03 11:05:00,28.42,28.43,28.41,28.41,16400.0,23.7064,23.7147,23.6981,23.6981,16400.0
2006-07-03 11:10:00,28.42,28.44,28.4,28.44,20400.0,23.7064,23.7231,23.6897,23.7231,20400.0
2006-07-03 11:15:00,28.45,28.45,28.44,28.45,25300.0,23.7314,23.7314,23.7231,23.7314,25300.0
2006-07-03 11:20:00,28.45,28.47,28.44,28.47,10200.0,23.7314,23.7481,23.7231,23.7481,10200.0
2006-07-03 11:25:00,28.48,28.48,28.47,28.47,6900.0,23.7564,23.7564,23.7481,23.7481,6900.0
2006-07-03 11:30:00,28.47,28.48,28.46,28.47,5900.0,23.7481,23.7564,23.7398,23.7481,5900.0
2006-07-03 11:35:00,28.48,28.48,28.45,28.47,9900.0,23.7564,23.7564,23.7314,23.7481,9900.0
2006-07-03 11:40:00,28.47,28.48,28.45,28.45,6500.0,23.7481,23.7564,23.7314,23.7314,6500.0
2006-07-03 11:45:00,28.44,28.44,28.41,28.42,11000.0,23.7231,23.7231,23.6981,23.7064,11000.0
2006-07-03 11:50:00,28.41,28.43,28.39,28.4,22900.0,23.6981,23.7147,23.6814,23.6897,22900.0
2006-07-03 11:55:00,28.4,28.42,28.4,28.41,14500.0,23.6897,23.7064,23.6897,23.6981,14500.0
2006-07-03 12:00:00,28.41,28.45,28.41,28.45,20700.0,23.6981,23.7314,23.6981,23.7314,20700.0
2006-07-03 12:05:00,28.45,28.47,28.44,28.46,17300.0,23.7314,23.7481,23.7231,23.7398,17300.0
2006-07-03 12:10:00,28.46,28.47,28.45,28.46,21600.0,23.7398,23.7481,23.7314,23.7398,21600.0
2006-07-03 12:15:00,28.45,28.47,28.44,28.47,19900.0,23.7314,23.7481,23.7231,23.7481,19900.0
2006-07-03 12:20:00,28.47,28.5,28.47,28.5,17500.0,23.7481,23.7731,23.7481,23.7731,17500.0
2006-07-03 12:25:00,28.49,28.5,28.49,28.5,17500.0,23.7648,23.7731,23.7648,23.7731,17500.0
2006-07-03 12:30:00,28.49,28.49,28.47,28.48,24700.0,23.7648,23.7648,23.7481,23.7564,24700.0
2006-07-03 12:35:00,28.49,28.5,28.47,28.5,22100.0,23.7648,23.7731,23.7481,23.7731,22100.0
2006-07-03 12:40:00,28.48,28.61,28.48,28.61,36800.0,23.7564,23.8649,23.7564,23.8649,36800.0
2006-07-03 12:45:00,28.61,28.74,28.61,28.73,22700.0,23.8649,23.9733,23.8649,23.965,22700.0
2006-07-03 12:50:00,28.73,28.8,28.73,28.76,26800.0,23.965,24.0234,23.965,23.99,26800.0
2006-07-03 12:55:00,28.76,28.77,28.7,28.72,18300.0,23.99,23.9983,23.94,23.9566,18300.0
2006-07-03 13:00:00,28.74,28.74,28.74,28.74,16600.0,23.9733,23.9733,23.9733,23.9733,16600.0
2006-07-03 13:05:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 13:10:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 13:15:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 13:20:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 13:25:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 13:30:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 13:35:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 13:40:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 13:45:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 13:50:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 13:55:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 14:00:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 14:05:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 14:10:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 14:15:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 14:20:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 14:25:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 14:30:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 14:35:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 14:40:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 14:45:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 14:50:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 14:55:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 15:00:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 15:05:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 15:10:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 15:15:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 15:20:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 15:25:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 15:30:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 15:35:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 15:40:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 15:45:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 15:50:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-03 15:55:00,28.74,28.74,28.74,28.74,0.0,23.9733,23.9733,23.9733,23.9733,0.0
2006-07-05 09:30:00,28.6,28.61,28.28,28.37,82700.0,23.8565,23.8649,23.5896,23.6647,82700.0
2006-07-05 09:35:00,28.37,28.43,28.23,28.37,158300.0,23.6647,23.7147,23.5479,23.6647,158300.0
2006-07-05 09:40:00,28.37,28.4,28.16,28.26,39100.0,23.6647,23.6897,23.4895,23.5729,39100.0
2006-07-05 09:45:00,28.26,28.43,28.25,28.41,96300.0,23.5729,23.7147,23.5646,23.6981,96300.0
2006-07-05 09:50:00,28.41,28.45,28.34,28.36,47500.0,23.6981,23.7314,23.6397,23.6563,47500.0
2006-07-05 09:55:00,28.36,28.42,28.33,28.41,353900.0,23.6563,23.7064,23.6313,23.6981,353900.0
2006-07-05 10:00:00,28.41,28.48,28.37,28.37,48900.0,23.6981,23.7564,23.6647,23.6647,48900.0
2006-07-05 10:05:00,28.36,28.37,28.28,28.34,97900.0,23.6563,23.6647,23.5896,23.6397,97900.0
2006-07-05 10:10:00,28.31,28.46,28.31,28.46,26500.0,23.6146,23.7398,23.6146,23.7398,26500.0
2006-07-05 10:15:00,28.46,28.48,28.41,28.45,10300.0,23.7398,23.7564,23.6981,23.7314,10300.0
2006-07-05 10:20:00,28.45,28.49,28.45,28.49,12100.0,23.7314,23.7648,23.7314,23.7648,12100.0
2006-07-05 10:25:00,28.49,28.56,28.46,28.55,22400.0,23.7648,23.8232,23.7398,23.8148,22400.0
2006-07-05 10:30:00,28.53,28.59,28.48,28.57,41600.0,23.7982,23.8482,23.7564,23.8315,41600.0
2006-07-05 10:35:00,28.55,28.55,28.5,28.54,15200.0,23.8148,23.8148,23.7731,23.8065,15200.0
2006-07-05 10:40:00,28.53,28.62,28.51,28.56,269500.0,23.7982,23.8732,23.7815,23.8232,269500.0
2006-07-05 10:45:00,28.56,28.59,28.52,28.52,10700.0,23.8232,23.8482,23.7898,23.7898,10700.0
2006-07-05 10:50:00,28.53,28.55,28.48,28.5,16500.0,23.7982,23.8148,23.7564,23.7731,16500.0
2006-07-05 10:55:00,28.48,28.5,28.4,28.42,18300.0,23.7564,23.7731,23.6897,23.7064,18300.0
2006-07-05 11:00:00,28.42,28.46,28.39,28.44,18200.0,23.7064,23.7398,23.6814,23.7231,18200.0
2006-07-05 11:05:00,28.44,28.45,28.42,28.42,7800.0,23.7231,23.7314,23.7064,23.7064,7800.0
2006-07-05 11:10:00,28.43,28.44,28.39,28.4,20900.0,23.7147,23.7231,23.6814,23.6897,20900.0
2006-07-05 11:15:00,28.4,28.41,28.35,28.35,23100.0,23.6897,23.6981,23.648,23.648,23100.0
2006-07-05 11:20:00,28.36,28.36,28.3,28.31,11400.0,23.6563,23.6563,23.6063,23.6146,11400.0
2006-07-05 11:25:00,28.31,28.4,28.3,28.3,35700.0,23.6146,23.6897,23.6063,23.6063,35700.0
2006-07-05 11:30:00,28.3,28.38,28.3,28.38,18000.0,23.6063,23.673,23.6063,23.673,18000.0
2006-07-05 11:35:00,28.4,28.52,28.4,28.47,21100.0,23.6897,23.7898,23.6897,23.7481,21100.0
2006-07-05 11:40:00,28.51,28.53,28.48,28.51,14100.0,23.7815,23.7982,23.7564,23.7815,14100.0
2006-07-05 11:45:00,28.52,28.57,28.5,28.53,8100.0,23.7898,23.8315,23.7731,23.7982,8100.0
2006-07-05 11:50:00,28.52,28.55,28.51,28.53,4900.0,23.7898,23.8148,23.7815,23.7982,4900.0
2006-07-05 11:55:00,28.51,28.58,28.51,28.56,10400.0,23.7815,23.8399,23.7815,23.8232,10400.0
2006-07-05 12:00:00,28.54,28.56,28.51,28.51,5200.0,23.8065,23.8232,23.7815,23.7815,5200.0
2006-07-05 12:05:00,28.51,28.55,28.5,28.53,14400.0,23.7815,23.8148,23.7731,23.7982,14400.0
2006-07-05 12:10:00,28.52,28.55,28.52,28.53,7900.0,23.7898,23.8148,23.7898,23.7982,7900.0
2006-07-05 12:15:00,28.54,28.55,28.49,28.5,7600.0,23.8065,23.8148,23.7648,23.7731,7600.0
2006-07-05 12:20:00,28.5,28.51,28.47,28.48,11600.0,23.7731,23.7815,23.7481,23.7564,11600.0
2006-07-05 12:25:00,28.47,28.54,28.47,28.52,19600.0,23.7481,23.8065,23.7481,23.7898,19600.0
2006-07-05 12:30:00,28.52,28.55,28.5,28.5,26200.0,23.7898,23.8148,23.7731,23.7731,26200.0
2006-07-05 12:35:00,28.49,28.52,28.49,28.5,14600.0,23.7648,23.7898,23.7648,23.7731,14600.0
2006-07-05 12:40:00,28.5,28.53,28.49,28.5,17200.0,23.7731,23.7982,23.7648,23.7731,17200.0
2006-07-05 12:45:00,28.5,28.52,28.5,28.52,4400.0,23.7731,23.7898,23.7731,23.7898,4400.0
2006-07-05 12:50:00,28.52,28.53,28.51,28.52,4200.0,23.7898,23.7982,23.7815,23.7898,4200.0
2006-07-05 12:55:00,28.53,28.54,28.53,28.53,2800.0,23.7982,23.8065,23.7982,23.7982,2800.0
2006-07-05 13:00:00,28.54,28.6,28.54,28.58,8400.0,23.8065,23.8565,23.8065,23.8399,8400.0
2006-07-05 13:05:00,28.57,28.64,28.55,28.62,248900.0,23.8315,23.8899,23.8148,23.8732,248900.0
2006-07-05 13:10:00,28.59,28.65,28.59,28.65,12400.0,23.8482,23.8983,23.8482,23.8983,12400.0
2006-07-05 13:15:00,28.64,28.73,28.63,28.7,12600.0,23.8899,23.965,23.8816,23.94,12600.0
2006-07-05 13:20:00,28.72,28.73,28.59,28.61,17500.0,23.9566,23.965,23.8482,23.8649,17500.0
2006-07-05 13:25:00,28.62,28.65,28.61,28.62,6700.0,23.8732,23.8983,23.8649,23.8732,6700.0
2006-07-05 13:30:00,28.63,28.65,28.59,28.59,12300.0,23.8816,23.8983,23.8482,23.8482,12300.0
2006-07-05 13:35:00,28.6,28.61,28.55,28.56,9600.0,23.8565,23.8649,23.8148,23.8232,9600.0
2006-07-05 13:40:00,28.56,28.56,28.51,28.54,20500.0,23.8232,23.8232,23.7815,23.8065,20500.0
2006-07-05 13:45:00,28.51,28.52,28.48,28.48,10000.0,23.7815,23.7898,23.7564,23.7564,10000.0
2006-07-05 13:50:00,28.49,28.49,28.46,28.48,10700.0,23.7648,23.7648,23.7398,23.7564,10700.0
2006-07-05 13:55:00,28.48,28.48,28.45,28.45,7200.0,23.7564,23.7564,23.7314,23.7314,7200.0
2006-07-05 14:00:00,28.45,28.46,28.44,28.45,6900.0,23.7314,23.7398,23.7231,23.7314,6900.0
2006-07-05 14:05:00,28.45,28.46,28.44,28.45,6900.0,23.7314,23.7398,23.7231,23.7314,6900.0
2006-07-05 14:10:00,28.46,28.48,28.45,28.45,314700.0,23.7398,23.7564,23.7314,23.7314,314700.0
2006-07-05 14:15:00,28.45,28.46,28.45,28.46,228000.0,23.7314,23.7398,23.7314,23.7398,228000.0
2006-07-05 14:20:00,28.45,28.49,28.45,28.48,12200.0,23.7314,23.7648,23.7314,23.7564,12200.0
2006-07-05 14:25:00,28.48,28.54,28.48,28.54,20600.0,23.7564,23.8065,23.7564,23.8065,20600.0
2006-07-05 14:30:00,28.54,28.57,28.54,28.57,12100.0,23.8065,23.8315,23.8065,23.8315,12100.0
2006-07-05 14:35:00,28.56,28.69,28.55,28.65,24400.0,23.8232,23.9316,23.8148,23.8983,24400.0
2006-07-05 14:40:00,28.65,28.7,28.65,28.7,10400.0,23.8983,23.94,23.8983,23.94,10400.0
2006-07-05 14:45:00,28.7,28.7,28.64,28.64,6100.0,23.94,23.94,23.8899,23.8899,6100.0
2006-07-05 14:50:00,28.65,28.65,28.62,28.64,6000.0,23.8983,23.8983,23.8732,23.8899,6000.0
2006-07-05 14:55:00,28.65,28.68,28.63,28.68,17700.0,23.8983,23.9233,23.8816,23.9233,17700.0
2006-07-05 15:00:00,28.66,28.68,28.64,28.67,26800.0,23.9066,23.9233,23.8899,23.9149,26800.0
2006-07-05 15:05:00,28.67,28.71,28.66,28.7,35900.0,23.9149,23.9483,23.9066,23.94,35900.0
2006-07-05 15:10:00,28.69,28.7,28.66,28.69,34900.0,23.9316,23.94,23.9066,23.9316,34900.0
2006-07-05 15:15:00,28.69,28.72,28.65,28.66,33400.0,23.9316,23.9566,23.8983,23.9066,33400.0
2006-07-05 15:20:00,28.66,28.71,28.65,28.71,14700.0,23.9066,23.9483,23.8983,23.9483,14700.0
2006-07-05 15:25:00,28.71,28.72,28.66,28.67,26700.0,23.9483,23.9566,23.9066,23.9149,26700.0
2006-07-05 15:30:00,28.65,28.66,28.6,28.61,30900.0,23.8983,23.9066,23.8565,23.8649,30900.0
2006-07-05 15:35:00,28.61,28.61,28.57,28.6,18900.0,23.8649,23.8649,23.8315,23.8565,18900.0
2006-07-05 15:40:00,28.61,28.64,28.6,28.62,31700.0,23.8649,23.8899,23.8565,23.8732,31700.0
2006-07-05 15:45:00,28.62,28.73,28.62,28.71,35100.0,23.8732,23.965,23.8732,23.9483,35100.0
2006-07-05 15:50:00,28.71,28.72,28.69,28.69,37900.0,23.9483,23.9566,23.9316,23.9316,37900.0
2006-07-05 15:55:00,28.69,28.7,28.66,28.66,31800.0,23.9316,23.94,23.9066,23.9066,31800.0
2006-07-06 09:30:00,28.48,28.74,28.48,28.74,61600.0,23.7564,23.9733,23.7564,23.9733,61600.0
2006-07-06 09:35:00,28.75,28.81,28.69,28.76,46500.0,23.9817,24.0317,23.9316,23.99,46500.0
2006-07-06 09:40:00,28.74,28.83,28.74,28.82,28800.0,23.9733,24.0484,23.9733,24.0401,28800.0
2006-07-06 09:45:00,28.8,28.94,28.8,28.86,24500.0,24.0234,24.1402,24.0234,24.0734,24500.0
2006-07-06 09:50:00,28.85,28.9,28.83,28.86,20800.0,24.0651,24.1068,24.0484,24.0734,20800.0
2006-07-06 09:55:00,28.85,28.85,28.68,28.69,22300.0,24.0651,24.0651,23.9233,23.9316,22300.0
2006-07-06 10:00:00,28.69,28.94,28.69,28.82,78900.0,23.9316,24.1402,23.9316,24.0401,78900.0
2006-07-06 10:05:00,28.84,29.08,28.84,29.06,34700.0,24.0567,24.2569,24.0567,24.2403,34700.0
2006-07-06 10:10:00,29.07,29.13,29.01,29.03,47600.0,24.2486,24.2986,24.1985,24.2152,47600.0
2006-07-06 10:15:00,29.04,29.09,29.02,29.09,18300.0,24.2236,24.2653,24.2069,24.2653,18300.0
2006-07-06 10:20:00,29.1,29.12,29.04,29.11,36000.0,24.2736,24.2903,24.2236,24.282,36000.0
2006-07-06 10:25:00,29.11,29.11,29.0,29.01,17400.0,24.282,24.282,24.1902,24.1985,17400.0
2006-07-06 10:30:00,29.01,29.06,29.0,29.06,34700.0,24.1985,24.2403,24.1902,24.2403,34700.0
2006-07-06 10:35:00,29.06,29.09,29.03,29.09,24300.0,24.2403,24.2653,24.2152,24.2653,24300.0
2006-07-06 10:40:00,29.1,29.12,29.06,29.06,22300.0,24.2736,24.2903,24.2403,24.2403,22300.0
2006-07-06 10:45:00,29.07,29.1,29.07,29.08,16300.0,24.2486,24.2736,24.2486,24.2569,16300.0
2006-07-06 10:50:00,29.07,29.11,29.06,29.11,47400.0,24.2486,24.282,24.2403,24.282,47400.0
2006-07-06 10:55:00,29.11,29.21,29.09,29.21,47000.0,24.282,24.3654,24.2653,24.3654,47000.0
2006-07-06 11:00:00,29.21,29.28,29.2,29.23,50700.0,24.3654,24.4238,24.357,24.3821,50700.0
2006-07-06 11:05:00,29.24,29.24,29.21,29.21,16100.0,24.3904,24.3904,24.3654,24.3654,16100.0
2006-07-06 11:10:00,29.21,29.32,29.2,29.32,27900.0,24.3654,24.4571,24.357,24.4571,27900.0
2006-07-06 11:15:00,29.32,29.36,29.31,29.35,29800.0,24.4571,24.4905,24.4488,24.4822,29800.0
2006-07-06 11:20:00,29.32,29.34,29.26,29.26,23600.0,24.4571,24.4738,24.4071,24.4071,23600.0
2006-07-06 11:25:00,29.25,29.28,29.25,29.25,16700.0,24.3987,24.4238,24.3987,24.3987,16700.0
2006-07-06 11:30:00,29.24,29.26,29.21,29.24,23000.0,24.3904,24.4071,24.3654,24.3904,23000.0
2006-07-06 11:35:00,29.22,29.24,29.17,29.19,31200.0,24.3737,24.3904,24.332,24.3487,31200.0
2006-07-06 11:40:00,29.2,29.23,29.17,29.18,16400.0,24.357,24.3821,24.332,24.3403,16400.0
2006-07-06 11:45:00,29.19,29.21,29.13,29.16,14100.0,24.3487,24.3654,24.2986,24.3237,14100.0
2006-07-06 11:50:00,29.16,29.16,29.07,29.08,18000.0,24.3237,24.3237,24.2486,24.2569,18000.0
2006-07-06 11:55:00,29.08,29.1,29.06,29.08,11300.0,24.2569,24.2736,24.2403,24.2569,11300.0
2006-07-06 12:00:00,29.06,29.07,29.04,29.05,11800.0,24.2403,24.2486,24.2236,24.2319,11800.0
2006-07-06 12:05:00,29.03,29.03,29.01,29.03,4500.0,24.2152,24.2152,24.1985,24.2152,4500.0
2006-07-06 12:10:00,29.03,29.05,29.0,29.03,23300.0,24.2152,24.2319,24.1902,24.2152,23300.0
2006-07-06 12:15:00,29.01,29.01,28.94,28.96,17000.0,24.1985,24.1985,24.1402,24.1568,17000.0
2006-07-06 12:20:00,28.95,28.95,28.89,28.93,11300.0,24.1485,24.1485,24.0984,24.1318,11300.0
2006-07-06 12:25:00,28.93,28.98,28.92,28.95,16500.0,24.1318,24.1735,24.1235,24.1485,16500.0
2006-07-06 12:30:00,28.96,28.99,28.96,28.99,8000.0,24.1568,24.1819,24.1568,24.1819,8000.0
2006-07-06 12:35:00,28.99,29.0,28.99,29.0,9800.0,24.1819,24.1902,24.1819,24.1902,9800.0
2006-07-06 12:40:00,29.0,29.01,28.99,29.0,10400.0,24.1902,24.1985,24.1819,24.1902,10400.0
2006-07-06 12:45:00,28.99,28.99,28.97,28.98,5700.0,24.1819,24.1819,24.1652,24.1735,5700.0
2006-07-06 12:50:00,28.99,29.04,28.99,29.04,15700.0,24.1819,24.2236,24.1819,24.2236,15700.0
2006-07-06 12:55:00,29.05,29.05,28.97,28.97,17000.0,24.2319,24.2319,24.1652,24.1652,17000.0
2006-07-06 13:00:00,28.99,29.03,28.97,29.03,14400.0,24.1819,24.2152,24.1652,24.2152,14400.0
2006-07-06 13:05:00,29.03,29.07,29.02,29.07,10100.0,24.2152,24.2486,24.2069,24.2486,10100.0
2006-07-06 13:10:00,29.08,29.12,29.08,29.1,15300.0,24.2569,24.2903,24.2569,24.2736,15300.0
2006-07-06 13:15:00,29.1,29.12,29.1,29.12,9200.0,24.2736,24.2903,24.2736,24.2903,9200.0
2006-07-06 13:20:00,29.11,29.12,29.1,29.11,8600.0,24.282,24.2903,24.2736,24.282,8600.0
2006-07-06 13:25:00,29.13,29.19,29.12,29.12,13400.0,24.2986,24.3487,24.2903,24.2903,13400.0
2006-07-06 13:30:00,29.12,29.12,29.09,29.11,1300.0,24.2903,24.2903,24.2653,24.282,1300.0
2006-07-06 13:35:00,29.12,29.13,29.1,29.1,14100.0,24.2903,24.2986,24.2736,24.2736,14100.0
2006-07-06 13:40:00,29.11,29.18,29.11,29.16,7500.0,24.282,24.3403,24.282,24.3237,7500.0
2006-07-06 13:45:00,29.17,29.23,29.17,29.2,15100.0,24.332,24.3821,24.332,24.357,15100.0
2006-07-06 13:50:00,29.18,29.18,29.14,29.14,11000.0,24.3403,24.3403,24.307,24.307,11000.0
2006-07-06 13:55:00,29.12,29.13,29.11,29.12,10000.0,24.2903,24.2986,24.282,24.2903,10000.0
2006-07-06 14:00:00,29.1,29.12,29.09,29.12,9100.0,24.2736,24.2903,24.2653,24.2903,9100.0
2006-07-06 14:05:00,29.11,29.11,29.05,29.07,16600.0,24.282,24.282,24.2319,24.2486,16600.0
2006-07-06 14:10:00,29.08,29.08,28.98,29.0,29400.0,24.2569,24.2569,24.1735,24.1902,29400.0
2006-07-06 14:15:00,29.0,29.04,29.0,29.01,19900.0,24.1902,24.2236,24.1902,24.1985,19900.0
2006-07-06 14:20:00,29.0,29.07,29.0,29.03,18800.0,24.1902,24.2486,24.1902,24.2152,18800.0
2006-07-06 14:25:00,29.03,29.03,28.99,29.0,11200.0,24.2152,24.2152,24.1819,24.1902,11200.0
2006-07-06 14:30:00,28.97,28.98,28.93,28.93,15200.0,24.1652,24.1735,24.1318,24.1318,15200.0
2006-07-06 14:35:00,28.94,29.0,28.94,29.0,29200.0,24.1402,24.1902,24.1402,24.1902,29200.0
2006-07-06 14:40:00,28.99,29.0,28.97,28.99,12200.0,24.1819,24.1902,24.1652,24.1819,12200.0
2006-07-06 14:45:00,28.99,29.0,28.97,28.97,14700.0,24.1819,24.1902,24.1652,24.1652,14700.0
2006-07-06 14:50:00,28.98,29.05,28.98,29.04,23700.0,24.1735,24.2319,24.1735,24.2236,23700.0
2006-07-06 14:55:00,29.04,29.06,29.0,29.0,23500.0,24.2236,24.2403,24.1902,24.1902,23500.0
2006-07-06 15:00:00,29.01,29.01,28.99,29.0,19700.0,24.1985,24.1985,24.1819,24.1902,19700.0
2006-07-06 15:05:00,29.01,29.04,29.01,29.02,17800.0,24.1985,24.2236,24.1985,24.2069,17800.0
2006-07-06 15:10:00,29.02,29.06,29.01,29.04,33000.0,24.2069,24.2403,24.1985,24.2236,33000.0
2006-07-06 15:15:00,29.05,29.05,29.01,29.01,4400.0,24.2319,24.2319,24.1985,24.1985,4400.0
2006-07-06 15:20:00,29.0,29.01,29.0,29.01,9400.0,24.1902,24.1985,24.1902,24.1985,9400.0
2006-07-06 15:25:00,29.01,29.03,28.97,28.97,24200.0,24.1985,24.2152,24.1652,24.1652,24200.0
2006-07-06 15:30:00,28.97,28.98,28.95,28.97,42200.0,24.1652,24.1735,24.1485,24.1652,42200.0
2006-07-06 15:35:00,28.97,28.98,28.96,28.96,12300.0,24.1652,24.1735,24.1568,24.1568,12300.0
2006-07-06 15:40:00,28.97,28.98,28.95,28.98,28300.0,24.1652,24.1735,24.1485,24.1735,28300.0
2006-07-06 15:45:00,28.97,28.98,28.95,28.95,28600.0,24.1652,24.1735,24.1485,24.1485,28600.0
2006-07-06 15:50:00,28.96,29.0,28.95,29.0,35700.0,24.1568,24.1902,24.1485,24.1902,35700.0
2006-07-06 15:55:00,28.99,29.03,28.98,29.03,44300.0,24.1819,24.2152,24.1735,24.2152,44300.0
2006-07-07 09:30:00,28.98,28.99,28.91,28.96,47200.0,24.1735,24.1819,24.1151,24.1568,47200.0
2006-07-07 09:35:00,28.98,29.52,28.98,29.46,87800.0,24.1735,24.624,24.1735,24.5739,87800.0
2006-07-07 09:40:00,29.46,29.6,29.37,29.58,91500.0,24.5739,24.6907,24.4988,24.674,91500.0
2006-07-07 09:45:00,29.58,29.69,29.46,29.52,68700.0,24.674,24.7658,24.5739,24.624,68700.0
2006-07-07 09:50:00,29.53,29.77,29.53,29.73,65900.0,24.6323,24.8325,24.6323,24.7991,65900.0
2006-07-07 09:55:00,29.73,29.76,29.67,29.72,30300.0,24.7991,24.8242,24.7491,24.7908,30300.0
2006-07-07 10:00:00,29.73,29.81,29.69,29.73,42200.0,24.7991,24.8659,24.7658,24.7991,42200.0
2006-07-07 10:05:00,29.73,29.74,29.67,29.69,31800.0,24.7991,24.8075,24.7491,24.7658,31800.0
2006-07-07 10:10:00,29.7,29.71,29.61,29.62,24600.0,24.7741,24.7824,24.699,24.7074,24600.0
2006-07-07 10:15:00,29.61,29.66,29.53,29.53,18200.0,24.699,24.7407,24.6323,24.6323,18200.0
2006-07-07 10:20:00,29.51,29.55,29.42,29.42,16400.0,24.6156,24.649,24.5405,24.5405,16400.0
2006-07-07 10:25:00,29.44,29.49,29.43,29.44,37400.0,24.5572,24.5989,24.5489,24.5572,37400.0
2006-07-07 10:30:00,29.45,29.48,29.36,29.37,26000.0,24.5656,24.5906,24.4905,24.4988,26000.0
2006-07-07 10:35:00,29.37,29.37,29.25,29.25,25200.0,24.4988,24.4988,24.3987,24.3987,25200.0
2006-07-07 10:40:00,29.26,29.26,29.21,29.21,9300.0,24.4071,24.4071,24.3654,24.3654,9300.0
2006-07-07 10:45:00,29.21,29.28,29.21,29.28,24200.0,24.3654,24.4238,24.3654,24.4238,24200.0
2006-07-07 10:50:00,29.28,29.28,29.25,29.25,7700.0,24.4238,24.4238,24.3987,24.3987,7700.0
2006-07-07 10:55:00,29.25,29.29,29.23,29.23,121300.0,24.3987,24.4321,24.3821,24.3821,121300.0
2006-07-07 11:00:00,29.24,29.26,29.19,29.2,44400.0,24.3904,24.4071,24.3487,24.357,44400.0
2006-07-07 11:05:00,29.19,29.25,29.16,29.22,38300.0,24.3487,24.3987,24.3237,24.3737,38300.0
2006-07-07 11:10:00,29.22,29.24,29.21,29.23,17900.0,24.3737,24.3904,24.3654,24.3821,17900.0
2006-07-07 11:15:00,29.23,29.24,29.18,29.2,49000.0,24.3821,24.3904,24.3403,24.357,49000.0
2006-07-07 11:20:00,29.2,29.2,29.18,29.2,26200.0,24.357,24.357,24.3403,24.357,26200.0
2006-07-07 11:25:00,29.19,29.19,29.13,29.14,16800.0,24.3487,24.3487,24.2986,24.307,16800.0
2006-07-07 11:30:00,29.13,29.2,29.13,29.2,47000.0,24.2986,24.357,24.2986,24.357,47000.0
2006-07-07 11:35:00,29.2,29.24,29.18,29.24,54700.0,24.357,24.3904,24.3403,24.3904,54700.0
2006-07-07 11:40:00,29.24,29.26,29.22,29.22,28500.0,24.3904,24.4071,24.3737,24.3737,28500.0
2006-07-07 11:45:00,29.22,29.23,29.19,29.19,18000.0,24.3737,24.3821,24.3487,24.3487,18000.0
2006-07-07 11:50:00,29.2,29.25,29.18,29.2,19600.0,24.357,24.3987,24.3403,24.357,19600.0
2006-07-07 11:55:00,29.19,29.2,29.14,29.14,386600.0,24.3487,24.357,24.307,24.307,386600.0
2006-07-07 12:00:00,29.13,29.15,29.12,29.14,9600.0,24.2986,24.3153,24.2903,24.307,9600.0
2006-07-07 12:05:00,29.14,29.15,29.11,29.11,7100.0,24.307,24.3153,24.282,24.282,7100.0
2006-07-07 12:10:00,29.11,29.13,29.11,29.12,8100.0,24.282,24.2986,24.282,24.2903,8100.0
2006-07-07 12:15:00,29.11,29.13,29.09,29.12,15100.0,24.282,24.2986,24.2653,24.2903,15100.0
2006-07-07 12:20:00,29.13,29.21,29.13,29.19,18800.0,24.2986,24.3654,24.2986,24.3487,18800.0
2006-07-07 12:25:00,29.19,29.2,29.19,29.2,5100.0,24.3487,24.357,24.3487,24.357,5100.0
2006-07-07 12:30:00,29.19,29.2,29.14,29.17,7300.0,24.3487,24.357,24.307,24.332,7300.0
2006-07-07 12:35:00,29.17,29.21,29.17,29.21,12200.0,24.332,24.3654,24.332,24.3654,12200.0
2006-07-07 12:40:00,29.21,29.21,29.17,29.19,13400.0,24.3654,24.3654,24.332,24.3487,13400.0
2006-07-07 12:45:00,29.19,29.19,29.14,29.15,6400.0,24.3487,24.3487,24.307,24.3153,6400.0
2006-07-07 12:50:00,29.16,29.16,29.15,29.16,3700.0,24.3237,24.3237,24.3153,24.3237,3700.0
2006-07-07 12:55:00,29.13,29.14,29.09,29.1,27800.0,24.2986,24.307,24.2653,24.2736,27800.0
2006-07-07 13:00:00,29.1,29.11,29.01,29.02,15900.0,24.2736,24.282,24.1985,24.2069,15900.0
2006-07-07 13:05:00,29.02,29.07,29.0,29.07,40300.0,24.2069,24.2486,24.1902,24.2486,40300.0
2006-07-07 13:10:00,29.06,29.08,29.01,29.07,44100.0,24.2403,24.2569,24.1985,24.2486,44100.0
2006-07-07 13:15:00,29.08,29.08,28.99,29.03,33500.0,24.2569,24.2569,24.1819,24.2152,33500.0
2006-07-07 13:20:00,29.04,29.07,29.01,29.06,32800.0,24.2236,24.2486,24.1985,24.2403,32800.0
2006-07-07 13:25:00,29.06,29.09,29.04,29.06,21100.0,24.2403,24.2653,24.2236,24.2403,21100.0
2006-07-07 13:30:00,29.07,29.09,28.9,29.0,70800.0,24.2486,24.2653,24.1068,24.1902,70800.0
2006-07-07 13:35:00,29.01,29.06,29.0,29.04,21900.0,24.1985,24.2403,24.1902,24.2236,21900.0
2006-07-07 13:40:00,29.04,29.08,29.04,29.07,10900.0,24.2236,24.2569,24.2236,24.2486,10900.0
2006-07-07 13:45:00,29.07,29.1,29.07,29.08,13900.0,24.2486,24.2736,24.2486,24.2569,13900.0
2006-07-07 13:50:00,29.08,29.09,29.07,29.08,12400.0,24.2569,24.2653,24.2486,24.2569,12400.0
2006-07-07 13:55:00,29.08,29.11,29.07,29.08,15100.0,24.2569,24.282,24.2486,24.2569,15100.0
2006-07-07 14:00:00,29.07,29.12,29.06,29.12,13500.0,24.2486,24.2903,24.2403,24.2903,13500.0
2006-07-07 14:05:00,29.12,29.14,29.05,29.07,17500.0,24.2903,24.307,24.2319,24.2486,17500.0
2006-07-07 14:10:00,29.07,29.1,29.06,29.1,12900.0,24.2486,24.2736,24.2403,24.2736,12900.0
2006-07-07 14:15:00,29.1,29.1,29.08,29.08,12100.0,24.2736,24.2736,24.2569,24.2569,12100.0
2006-07-07 14:20:00,29.08,29.09,29.06,29.09,20200.0,24.2569,24.2653,24.2403,24.2653,20200.0
2006-07-07 14:25:00,29.09,29.09,29.06,29.08,13700.0,24.2653,24.2653,24.2403,24.2569,13700.0
2006-07-07 14:30:00,29.09,29.09,29.04,29.04,20600.0,24.2653,24.2653,24.2236,24.2236,20600.0
2006-07-07 14:35:00,29.04,29.06,29.0,29.0,19400.0,24.2236,24.2403,24.1902,24.1902,19400.0
2006-07-07 14:40:00,29.0,29.02,28.92,28.92,26200.0,24.1902,24.2069,24.1235,24.1235,26200.0
2006-07-07 14:45:00,28.93,28.98,28.93,28.97,44300.0,24.1318,24.1735,24.1318,24.1652,44300.0
2006-07-07 14:50:00,28.98,29.0,28.93,28.93,21900.0,24.1735,24.1902,24.1318,24.1318,21900.0
2006-07-07 14:55:00,28.94,29.01,28.94,28.99,53300.0,24.1402,24.1985,24.1402,24.1819,53300.0
2006-07-07 15:00:00,28.99,29.0,28.93,28.95,19900.0,24.1819,24.1902,24.1318,24.1485,19900.0
2006-07-07 15:05:00,28.96,29.0,28.94,29.0,35100.0,24.1568,24.1902,24.1402,24.1902,35100.0
2006-07-07 15:10:00,29.0,29.0,28.94,28.98,28300.0,24.1902,24.1902,24.1402,24.1735,28300.0
2006-07-07 15:15:00,28.98,29.02,28.96,28.96,22200.0,24.1735,24.2069,24.1568,24.1568,22200.0
2006-07-07 15:20:00,28.97,28.98,28.96,28.97,68400.0,24.1652,24.1735,24.1568,24.1652,68400.0
2006-07-07 15:25:00,28.97,28.97,28.95,28.95,16300.0,24.1652,24.1652,24.1485,24.1485,16300.0
2006-07-07 15:30:00,28.95,29.0,28.95,28.96,30300.0,24.1485,24.1902,24.1485,24.1568,30300.0
2006-07-07 15:35:00,28.96,28.99,28.93,28.93,24900.0,24.1568,24.1819,24.1318,24.1318,24900.0
2006-07-07 15:40:00,28.92,28.98,28.91,28.97,22800.0,24.1235,24.1735,24.1151,24.1652,22800.0
2006-07-07 15:45:00,28.96,28.98,28.95,28.97,41700.0,24.1568,24.1735,24.1485,24.1652,41700.0
2006-07-07 15:50:00,28.97,29.0,28.97,28.99,41300.0,24.1652,24.1902,24.1652,24.1819,41300.0
2006-07-07 15:55:00,28.98,28.99,28.98,28.98,46000.0,24.1735,24.1819,24.1735,24.1735,46000.0
2006-07-10 09:30:00,28.84,28.89,28.79,28.88,27500.0,24.0567,24.0984,24.015,24.0901,27500.0
2006-07-10 09:35:00,28.88,29.24,28.87,29.09,42000.0,24.0901,24.3904,24.0818,24.2653,42000.0
2006-07-10 09:40:00,29.09,29.26,29.05,29.05,24100.0,24.2653,24.4071,24.2319,24.2319,24100.0
2006-07-10 09:45:00,29.05,29.12,29.02,29.09,32300.0,24.2319,24.2903,24.2069,24.2653,32300.0
2006-07-10 09:50:00,29.1,29.14,29.0,29.0,29100.0,24.2736,24.307,24.1902,24.1902,29100.0
2006-07-10 09:55:00,28.98,29.12,28.97,29.11,67400.0,24.1735,24.2903,24.1652,24.282,67400.0
2006-07-10 10:00:00,29.12,29.14,29.05,29.09,21800.0,24.2903,24.307,24.2319,24.2653,21800.0
2006-07-10 10:05:00,29.09,29.17,29.09,29.12,25600.0,24.2653,24.332,24.2653,24.2903,25600.0
2006-07-10 10:10:00,29.14,29.17,29.06,29.06,15400.0,24.307,24.332,24.2403,24.2403,15400.0
2006-07-10 10:15:00,29.06,29.06,29.02,29.02,17000.0,24.2403,24.2403,24.2069,24.2069,17000.0
2006-07-10 10:20:00,29.03,29.05,29.02,29.03,43800.0,24.2152,24.2319,24.2069,24.2152,43800.0
2006-07-10 10:25:00,29.04,29.09,29.03,29.08,59400.0,24.2236,24.2653,24.2152,24.2569,59400.0
2006-07-10 10:30:00,29.07,29.08,29.02,29.02,12900.0,24.2486,24.2569,24.2069,24.2069,12900.0
2006-07-10 10:35:00,29.02,29.12,29.02,29.11,26000.0,24.2069,24.2903,24.2069,24.282,26000.0
2006-07-10 10:40:00,29.12,29.32,29.12,29.32,19200.0,24.2903,24.4571,24.2903,24.4571,19200.0
2006-07-10 10:45:00,29.33,29.37,29.33,29.36,29600.0,24.4655,24.4988,24.4655,24.4905,29600.0
2006-07-10 10:50:00,29.37,29.39,29.33,29.34,41700.0,24.4988,24.5155,24.4655,24.4738,41700.0
2006-07-10 10:55:00,29.37,29.37,29.32,29.33,23200.0,24.4988,24.4988,24.4571,24.4655,23200.0
2006-07-10 11:00:00,29.32,29.33,29.27,29.27,25800.0,24.4571,24.4655,24.4154,24.4154,25800.0
2006-07-10 11:05:00,29.27,29.27,29.23,29.27,23700.0,24.4154,24.4154,24.3821,24.4154,23700.0
2006-07-10 11:10:00,29.26,29.26,29.2,29.2,8900.0,24.4071,24.4071,24.357,24.357,8900.0
2006-07-10 11:15:00,29.19,29.2,29.18,29.19,5100.0,24.3487,24.357,24.3403,24.3487,5100.0
2006-07-10 11:20:00,29.16,29.2,29.16,29.17,29700.0,24.3237,24.357,24.3237,24.332,29700.0
2006-07-10 11:25:00,29.18,29.18,29.12,29.14,12500.0,24.3403,24.3403,24.2903,24.307,12500.0
2006-07-10 11:30:00,29.15,29.18,29.14,29.16,14000.0,24.3153,24.3403,24.307,24.3237,14000.0
2006-07-10 11:35:00,29.2,29.2,29.12,29.13,20100.0,24.357,24.357,24.2903,24.2986,20100.0
2006-07-10 11:40:00,29.13,29.13,29.1,29.11,8700.0,24.2986,24.2986,24.2736,24.282,8700.0
2006-07-10 11:45:00,29.1,29.14,29.1,29.14,12400.0,24.2736,24.307,24.2736,24.307,12400.0
2006-07-10 11:50:00,29.13,29.15,29.12,29.15,14600.0,24.2986,24.3153,24.2903,24.3153,14600.0
2006-07-10 11:55:00,29.16,29.2,29.16,29.18,6800.0,24.3237,24.357,24.3237,24.3403,6800.0
2006-07-10 12:00:00,29.19,29.19,29.15,29.16,18600.0,24.3487,24.3487,24.3153,24.3237,18600.0
2006-07-10 12:05:00,29.16,29.16,29.14,29.14,4300.0,24.3237,24.3237,24.307,24.307,4300.0
2006-07-10 12:10:00,29.14,29.15,29.14,29.15,15600.0,24.307,24.3153,24.307,24.3153,15600.0
2006-07-10 12:15:00,29.15,29.2,29.15,29.18,19400.0,24.3153,24.357,24.3153,24.3403,19400.0
2006-07-10 12:20:00,29.18,29.2,29.18,29.2,9300.0,24.3403,24.357,24.3403,24.357,9300.0
2006-07-10 12:25:00,29.18,29.23,29.18,29.22,10000.0,24.3403,24.3821,24.3403,24.3737,10000.0
2006-07-10 12:30:00,29.2,29.22,29.19,29.21,3500.0,24.357,24.3737,24.3487,24.3654,3500.0
2006-07-10 12:35:00,29.21,29.23,29.2,29.23,7200.0,24.3654,24.3821,24.357,24.3821,7200.0
2006-07-10 12:40:00,29.23,29.24,29.21,29.23,20400.0,24.3821,24.3904,24.3654,24.3821,20400.0
2006-07-10 12:45:00,29.23,29.23,29.21,29.22,1600.0,24.3821,24.3821,24.3654,24.3737,1600.0
2006-07-10 12:50:00,29.22,29.22,29.19,29.19,12000.0,24.3737,24.3737,24.3487,24.3487,12000.0
2006-07-10 12:55:00,29.18,29.19,29.17,29.19,1800.0,24.3403,24.3487,24.332,24.3487,1800.0
2006-07-10 13:00:00,29.18,29.19,29.16,29.16,18300.0,24.3403,24.3487,24.3237,24.3237,18300.0
2006-07-10 13:05:00,29.17,29.19,29.16,29.17,6900.0,24.332,24.3487,24.3237,24.332,6900.0
2006-07-10 13:10:00,29.18,29.2,29.17,29.2,7500.0,24.3403,24.357,24.332,24.357,7500.0
2006-07-10 13:15:00,29.2,29.21,29.19,29.2,15000.0,24.357,24.3654,24.3487,24.357,15000.0
2006-07-10 13:20:00,29.2,29.22,29.19,29.2,10700.0,24.357,24.3737,24.3487,24.357,10700.0
2006-07-10 13:25:00,29.2,29.22,29.2,29.22,13000.0,24.357,24.3737,24.357,24.3737,13000.0
2006-07-10 13:30:00,29.22,29.22,29.2,29.21,10500.0,24.3737,24.3737,24.357,24.3654,10500.0
2006-07-10 13:35:00,29.2,29.22,29.19,29.21,15300.0,24.357,24.3737,24.3487,24.3654,15300.0
2006-07-10 13:40:00,29.21,29.31,29.21,29.29,28100.0,24.3654,24.4488,24.3654,24.4321,28100.0
2006-07-10 13:45:00,29.3,29.3,29.29,29.3,6000.0,24.4404,24.4404,24.4321,24.4404,6000.0
2006-07-10 13:50:00,29.3,29.32,29.29,29.32,7900.0,24.4404,24.4571,24.4321,24.4571,7900.0
2006-07-10 13:55:00,29.32,29.32,29.28,29.29,2600.0,24.4571,24.4571,24.4238,24.4321,2600.0
2006-07-10 14:00:00,29.28,29.33,29.28,29.32,19000.0,24.4238,24.4655,24.4238,24.4571,19000.0
2006-07-10 14:05:00,29.32,29.32,29.27,29.28,6100.0,24.4571,24.4571,24.4154,24.4238,6100.0
2006-07-10 14:10:00,29.28,29.28,29.26,29.26,8100.0,24.4238,24.4238,24.4071,24.4071,8100.0
2006-07-10 14:15:00,29.26,29.28,29.26,29.27,14700.0,24.4071,24.4238,24.4071,24.4154,14700.0
2006-07-10 14:20:00,29.27,29.28,29.26,29.27,9600.0,24.4154,24.4238,24.4071,24.4154,9600.0
2006-07-10 14:25:00,29.27,29.3,29.25,29.26,21700.0,24.4154,24.4404,24.3987,24.4071,21700.0
2006-07-10 14:30:00,29.25,29.25,29.16,29.17,13400.0,24.3987,24.3987,24.3237,24.332,13400.0
2006-07-10 14:35:00,29.17,29.17,29.12,29.13,20900.0,24.332,24.332,24.2903,24.2986,20900.0
2006-07-10 14:40:00,29.13,29.13,29.09,29.11,14600.0,24.2986,24.2986,24.2653,24.282,14600.0
2006-07-10 14:45:00,29.11,29.12,29.09,29.11,6600.0,24.282,24.2903,24.2653,24.282,6600.0
2006-07-10 14:50:00,29.12,29.12,29.1,29.11,8800.0,24.2903,24.2903,24.2736,24.282,8800.0
2006-07-10 14:55:00,29.1,29.11,29.09,29.11,8600.0,24.2736,24.282,24.2653,24.282,8600.0
2006-07-10 15:00:00,29.1,29.11,29.05,29.06,11500.0,24.2736,24.282,24.2319,24.2403,11500.0
2006-07-10 15:05:00,29.06,29.08,29.05,29.08,13800.0,24.2403,24.2569,24.2319,24.2569,13800.0
2006-07-10 15:10:00,29.08,29.1,29.07,29.07,10100.0,24.2569,24.2736,24.2486,24.2486,10100.0
2006-07-10 15:15:00,29.08,29.12,29.08,29.12,18700.0,24.2569,24.2903,24.2569,24.2903,18700.0
2006-07-10 15:20:00,29.12,29.13,29.11,29.13,17300.0,24.2903,24.2986,24.282,24.2986,17300.0
2006-07-10 15:25:00,29.13,29.14,29.1,29.12,16500.0,24.2986,24.307,24.2736,24.2903,16500.0
2006-07-10 15:30:00,29.11,29.12,29.1,29.1,12200.0,24.282,24.2903,24.2736,24.2736,12200.0
2006-07-10 15:35:00,29.1,29.11,29.09,29.1,8500.0,24.2736,24.282,24.2653,24.2736,8500.0
2006-07-10 15:40:00,29.1,29.1,29.07,29.08,11400.0,24.2736,24.2736,24.2486,24.2569,11400.0
2006-07-10 15:45:00,29.08,29.1,29.07,29.09,24500.0,24.2569,24.2736,24.2486,24.2653,24500.0
2006-07-10 15:50:00,29.1,29.18,29.1,29.18,39500.0,24.2736,24.3403,24.2736,24.3403,39500.0
2006-07-10 15:55:00,29.18,29.18,29.14,29.15,27200.0,24.3403,24.3403,24.307,24.3153,27200.0
2006-07-11 09:30:00,28.93,28.97,28.85,28.88,36700.0,24.1318,24.1652,24.0651,24.0901,36700.0
2006-07-11 09:35:00,28.88,28.95,28.8,28.94,98200.0,24.0901,24.1485,24.0234,24.1402,98200.0
2006-07-11 09:40:00,28.94,29.03,28.9,28.98,49400.0,24.1402,24.2152,24.1068,24.1735,49400.0
2006-07-11 09:45:00,28.95,28.97,28.86,28.97,25500.0,24.1485,24.1652,24.0734,24.1652,25500.0
2006-07-11 09:50:00,28.93,28.97,28.9,28.93,30900.0,24.1318,24.1652,24.1068,24.1318,30900.0
2006-07-11 09:55:00,28.92,28.99,28.92,28.96,30600.0,24.1235,24.1819,24.1235,24.1568,30600.0
2006-07-11 10:00:00,28.95,28.99,28.93,28.95,23400.0,24.1485,24.1819,24.1318,24.1485,23400.0
2006-07-11 10:05:00,28.94,28.95,28.86,28.88,39100.0,24.1402,24.1485,24.0734,24.0901,39100.0
2006-07-11 10:10:00,28.86,28.88,28.84,28.87,53500.0,24.0734,24.0901,24.0567,24.0818,53500.0
2006-07-11 10:15:00,28.88,28.96,28.88,28.93,60300.0,24.0901,24.1568,24.0901,24.1318,60300.0
2006-07-11 10:20:00,28.91,28.99,28.91,28.95,63700.0,24.1151,24.1819,24.1151,24.1485,63700.0
2006-07-11 10:25:00,28.95,28.97,28.95,28.95,13100.0,24.1485,24.1652,24.1485,24.1485,13100.0
2006-07-11 10:30:00,28.95,28.95,28.78,28.78,15600.0,24.1485,24.1485,24.0067,24.0067,15600.0
2006-07-11 10:35:00,28.79,28.79,28.74,28.78,38700.0,24.015,24.015,23.9733,24.0067,38700.0
2006-07-11 10:40:00,28.78,28.84,28.77,28.79,22600.0,24.0067,24.0567,23.9983,24.015,22600.0
2006-07-11 10:45:00,28.79,28.81,28.78,28.8,22200.0,24.015,24.0317,24.0067,24.0234,22200.0
2006-07-11 10:50:00,28.79,28.81,28.78,28.8,30300.0,24.015,24.0317,24.0067,24.0234,30300.0
2006-07-11 10:55:00,28.79,28.83,28.78,28.82,21900.0,24.015,24.0484,24.0067,24.0401,21900.0
2006-07-11 11:00:00,28.8,28.84,28.8,28.83,13300.0,24.0234,24.0567,24.0234,24.0484,13300.0
2006-07-11 11:05:00,28.82,28.87,28.82,28.84,24900.0,24.0401,24.0818,24.0401,24.0567,24900.0
2006-07-11 11:10:00,28.82,28.9,28.82,28.88,59300.0,24.0401,24.1068,24.0401,24.0901,59300.0
2006-07-11 11:15:00,28.86,28.91,28.86,28.9,21800.0,24.0734,24.1151,24.0734,24.1068,21800.0
2006-07-11 11:20:00,28.91,28.96,28.88,28.96,29200.0,24.1151,24.1568,24.0901,24.1568,29200.0
2006-07-11 11:25:00,28.96,29.06,28.96,29.06,47600.0,24.1568,24.2403,24.1568,24.2403,47600.0
2006-07-11 11:30:00,29.06,29.08,28.94,29.01,39800.0,24.2403,24.2569,24.1402,24.1985,39800.0
2006-07-11 11:35:00,29.0,29.0,28.93,28.93,10700.0,24.1902,24.1902,24.1318,24.1318,10700.0
2006-07-11 11:40:00,28.92,28.95,28.9,28.94,22600.0,24.1235,24.1485,24.1068,24.1402,22600.0
2006-07-11 11:45:00,28.91,28.98,28.91,28.92,16800.0,24.1151,24.1735,24.1151,24.1235,16800.0
2006-07-11 11:50:00,28.92,28.92,28.87,28.89,16600.0,24.1235,24.1235,24.0818,24.0984,16600.0
2006-07-11 11:55:00,28.87,28.94,28.87,28.94,17200.0,24.0818,24.1402,24.0818,24.1402,17200.0
2006-07-11 12:00:00,28.94,28.95,28.87,28.88,23000.0,24.1402,24.1485,24.0818,24.0901,23000.0
2006-07-11 12:05:00,28.84,28.93,28.84,28.92,24100.0,24.0567,24.1318,24.0567,24.1235,24100.0
2006-07-11 12:10:00,28.9,28.93,28.88,28.93,16900.0,24.1068,24.1318,24.0901,24.1318,16900.0
2006-07-11 12:15:00,28.9,28.97,28.9,28.95,32400.0,24.1068,24.1652,24.1068,24.1485,32400.0
2006-07-11 12:20:00,28.94,29.03,28.94,29.0,33700.0,24.1402,24.2152,24.1402,24.1902,33700.0
2006-07-11 12:25:00,28.97,29.0,28.96,28.98,9500.0,24.1652,24.1902,24.1568,24.1735,9500.0
2006-07-11 12:30:00,28.97,28.99,28.97,28.98,11800.0,24.1652,24.1819,24.1652,24.1735,11800.0
2006-07-11 12:35:00,28.97,29.0,28.97,29.0,10300.0,24.1652,24.1902,24.1652,24.1902,10300.0
2006-07-11 12:40:00,28.99,29.0,28.92,28.92,10100.0,24.1819,24.1902,24.1235,24.1235,10100.0
2006-07-11 12:45:00,28.92,28.98,28.92,28.94,22700.0,24.1235,24.1735,24.1235,24.1402,22700.0
2006-07-11 12:50:00,28.93,28.97,28.93,28.96,11400.0,24.1318,24.1652,24.1318,24.1568,11400.0
2006-07-11 12:55:00,28.94,28.95,28.91,28.91,7200.0,24.1402,24.1485,24.1151,24.1151,7200.0
2006-07-11 13:00:00,28.92,28.93,28.88,28.88,12300.0,24.1235,24.1318,24.0901,24.0901,12300.0
2006-07-11 13:05:00,28.87,28.87,28.82,28.83,5400.0,24.0818,24.0818,24.0401,24.0484,5400.0
2006-07-11 13:10:00,28.82,28.83,28.8,28.81,9000.0,24.0401,24.0484,24.0234,24.0317,9000.0
2006-07-11 13:15:00,28.81,28.81,28.79,28.79,12100.0,24.0317,24.0317,24.015,24.015,12100.0
2006-07-11 13:20:00,28.78,28.81,28.77,28.81,56700.0,24.0067,24.0317,23.9983,24.0317,56700.0
2006-07-11 13:25:00,28.81,28.85,28.81,28.83,20800.0,24.0317,24.0651,24.0317,24.0484,20800.0
2006-07-11 13:30:00,28.83,28.83,28.81,28.83,22500.0,24.0484,24.0484,24.0317,24.0484,22500.0
2006-07-11 13:35:00,28.82,28.83,28.8,28.81,4700.0,24.0401,24.0484,24.0234,24.0317,4700.0
2006-07-11 13:40:00,28.8,28.81,28.79,28.79,15300.0,24.0234,24.0317,24.015,24.015,15300.0
2006-07-11 13:45:00,28.79,28.82,28.78,28.82,40700.0,24.015,24.0401,24.0067,24.0401,40700.0
2006-07-11 13:50:00,28.82,28.87,28.82,28.87,27500.0,24.0401,24.0818,24.0401,24.0818,27500.0
2006-07-11 13:55:00,28.87,28.94,28.86,28.92,29600.0,24.0818,24.1402,24.0734,24.1235,29600.0
2006-07-11 14:00:00,28.92,28.94,28.9,28.94,15900.0,24.1235,24.1402,24.1068,24.1402,15900.0
2006-07-11 14:05:00,28.94,28.98,28.93,28.98,31400.0,24.1402,24.1735,24.1318,24.1735,31400.0
2006-07-11 14:10:00,28.98,29.03,28.96,29.02,25000.0,24.1735,24.2152,24.1568,24.2069,25000.0
2006-07-11 14:15:00,29.03,29.05,29.01,29.01,22600.0,24.2152,24.2319,24.1985,24.1985,22600.0
2006-07-11 14:20:00,29.01,29.04,28.99,29.03,22500.0,24.1985,24.2236,24.1819,24.2152,22500.0
2006-07-11 14:25:00,29.02,29.03,29.0,29.01,10300.0,24.2069,24.2152,24.1902,24.1985,10300.0
2006-07-11 14:30:00,29.0,29.0,28.99,28.99,7300.0,24.1902,24.1902,24.1819,24.1819,7300.0
2006-07-11 14:35:00,28.99,28.99,28.95,28.95,10500.0,24.1819,24.1819,24.1485,24.1485,10500.0
2006-07-11 14:40:00,28.95,28.95,28.9,28.91,6500.0,24.1485,24.1485,24.1068,24.1151,6500.0
2006-07-11 14:45:00,28.91,28.91,28.88,28.91,23000.0,24.1151,24.1151,24.0901,24.1151,23000.0
2006-07-11 14:50:00,28.91,28.91,28.89,28.91,8000.0,24.1151,24.1151,24.0984,24.1151,8000.0
2006-07-11 14:55:00,28.91,28.94,28.9,28.92,27100.0,24.1151,24.1402,24.1068,24.1235,27100.0
2006-07-11 15:00:00,28.92,28.92,28.9,28.92,13100.0,24.1235,24.1235,24.1068,24.1235,13100.0
2006-07-11 15:05:00,28.92,28.99,28.9,28.98,27100.0,24.1235,24.1819,24.1068,24.1735,27100.0
2006-07-11 15:10:00,28.98,29.04,28.96,29.04,31400.0,24.1735,24.2236,24.1568,24.2236,31400.0
2006-07-11 15:15:00,29.04,29.04,29.0,29.0,12700.0,24.2236,24.2236,24.1902,24.1902,12700.0
2006-07-11 15:20:00,29.01,29.05,29.0,29.05,29700.0,24.1985,24.2319,24.1902,24.2319,29700.0
2006-07-11 15:25:00,29.05,29.12,29.05,29.1,18100.0,24.2319,24.2903,24.2319,24.2736,18100.0
2006-07-11 15:30:00,29.1,29.1,29.08,29.09,15400.0,24.2736,24.2736,24.2569,24.2653,15400.0
2006-07-11 15:35:00,29.09,29.16,29.09,29.16,51000.0,24.2653,24.3237,24.2653,24.3237,51000.0
2006-07-11 15:40:00,29.16,29.17,29.14,29.15,29400.0,24.3237,24.332,24.307,24.3153,29400.0
2006-07-11 15:45:00,29.15,29.16,29.14,29.16,29800.0,24.3153,24.3237,24.307,24.3237,29800.0
2006-07-11 15:50:00,29.16,29.18,29.15,29.18,45900.0,24.3237,24.3403,24.3153,24.3403,45900.0
2006-07-11 15:55:00,29.18,29.2,29.17,29.2,43700.0,24.3403,24.357,24.332,24.357,43700.0
2006-07-12 09:30:00,29.11,29.42,29.11,29.31,55200.0,24.282,24.5405,24.282,24.4488,55200.0
2006-07-12 09:35:00,29.32,29.44,29.21,29.44,56600.0,24.4571,24.5572,24.3654,24.5572,56600.0
2006-07-12 09:40:00,29.44,29.52,29.37,29.5,77500.0,24.5572,24.624,24.4988,24.6073,77500.0
2006-07-12 09:45:00,29.52,29.7,29.46,29.47,72200.0,24.624,24.7741,24.5739,24.5822,72200.0
2006-07-12 09:50:00,29.48,29.48,29.2,29.26,46300.0,24.5906,24.5906,24.357,24.4071,46300.0
2006-07-12 09:55:00,29.26,29.3,29.18,29.19,17800.0,24.4071,24.4404,24.3403,24.3487,17800.0
2006-07-12 10:00:00,29.19,29.2,29.04,29.06,16500.0,24.3487,24.357,24.2236,24.2403,16500.0
2006-07-12 10:05:00,29.06,29.09,28.98,29.02,25900.0,24.2403,24.2653,24.1735,24.2069,25900.0
2006-07-12 10:10:00,29.02,29.04,29.0,29.04,21700.0,24.2069,24.2236,24.1902,24.2236,21700.0
2006-07-12 10:15:00,29.01,29.01,28.92,28.95,30400.0,24.1985,24.1985,24.1235,24.1485,30400.0
2006-07-12 10:20:00,28.94,28.94,28.84,28.86,25600.0,24.1402,24.1402,24.0567,24.0734,25600.0
2006-07-12 10:25:00,28.85,28.87,28.81,28.84,21100.0,24.0651,24.0818,24.0317,24.0567,21100.0
2006-07-12 10:30:00,28.85,28.85,28.8,28.81,23700.0,24.0651,24.0651,24.0234,24.0317,23700.0
2006-07-12 10:35:00,28.8,28.8,28.78,28.79,55500.0,24.0234,24.0234,24.0067,24.015,55500.0
2006-07-12 10:40:00,28.8,28.8,28.76,28.78,30900.0,24.0234,24.0234,23.99,24.0067,30900.0
2006-07-12 10:45:00,28.77,28.77,28.69,28.71,34800.0,23.9983,23.9983,23.9316,23.9483,34800.0
2006-07-12 10:50:00,28.7,28.71,28.65,28.69,49000.0,23.94,23.9483,23.8983,23.9316,49000.0
2006-07-12 10:55:00,28.69,28.78,28.69,28.73,53900.0,23.9316,24.0067,23.9316,23.965,53900.0
2006-07-12 11:00:00,28.72,28.72,28.65,28.7,45300.0,23.9566,23.9566,23.8983,23.94,45300.0
2006-07-12 11:05:00,28.7,28.72,28.68,28.71,36500.0,23.94,23.9566,23.9233,23.9483,36500.0
2006-07-12 11:10:00,28.7,28.71,28.7,28.71,8400.0,23.94,23.9483,23.94,23.9483,8400.0
2006-07-12 11:15:00,28.71,28.71,28.69,28.7,29100.0,23.9483,23.9483,23.9316,23.94,29100.0
2006-07-12 11:20:00,28.71,28.71,28.67,28.68,11100.0,23.9483,23.9483,23.9149,23.9233,11100.0
2006-07-12 11:25:00,28.68,28.68,28.64,28.64,15200.0,23.9233,23.9233,23.8899,23.8899,15200.0
2006-07-12 11:30:00,28.64,28.66,28.63,28.65,49100.0,23.8899,23.9066,23.8816,23.8983,49100.0
2006-07-12 11:35:00,28.65,28.71,28.65,28.69,51800.0,23.8983,23.9483,23.8983,23.9316,51800.0
2006-07-12 11:40:00,28.68,28.69,28.64,28.69,26500.0,23.9233,23.9316,23.8899,23.9316,26500.0
2006-07-12 11:45:00,28.67,28.67,28.63,28.63,11600.0,23.9149,23.9149,23.8816,23.8816,11600.0
2006-07-12 11:50:00,28.63,28.67,28.62,28.66,40200.0,23.8816,23.9149,23.8732,23.9066,40200.0
2006-07-12 11:55:00,28.65,28.69,28.65,28.66,24000.0,23.8983,23.9316,23.8983,23.9066,24000.0
2006-07-12 12:00:00,28.66,28.69,28.66,28.67,26400.0,23.9066,23.9316,23.9066,23.9149,26400.0
2006-07-12 12:05:00,28.67,28.71,28.67,28.71,72000.0,23.9149,23.9483,23.9149,23.9483,72000.0
2006-07-12 12:10:00,28.71,28.72,28.69,28.71,31000.0,23.9483,23.9566,23.9316,23.9483,31000.0
2006-07-12 12:15:00,28.7,28.72,28.67,28.67,35000.0,23.94,23.9566,23.9149,23.9149,35000.0
2006-07-12 12:20:00,28.67,28.67,28.64,28.66,30200.0,23.9149,23.9149,23.8899,23.9066,30200.0
2006-07-12 12:25:00,28.67,28.71,28.64,28.71,45200.0,23.9149,23.9483,23.8899,23.9483,45200.0
2006-07-12 12:30:00,28.71,28.74,28.69,28.72,48100.0,23.9483,23.9733,23.9316,23.9566,48100.0
2006-07-12 12:35:00,28.73,28.73,28.7,28.71,9500.0,23.965,23.965,23.94,23.9483,9500.0
2006-07-12 12:40:00,28.71,28.72,28.68,28.69,9900.0,23.9483,23.9566,23.9233,23.9316,9900.0
2006-07-12 12:45:00,28.68,28.69,28.65,28.67,14500.0,23.9233,23.9316,23.8983,23.9149,14500.0
2006-07-12 12:50:00,28.68,28.68,28.65,28.66,14700.0,23.9233,23.9233,23.8983,23.9066,14700.0
2006-07-12 12:55:00,28.66,28.67,28.62,28.63,10500.0,23.9066,23.9149,23.8732,23.8816,10500.0
2006-07-12 13:00:00,28.62,28.63,28.55,28.56,16400.0,23.8732,23.8816,23.8148,23.8232,16400.0
2006-07-12 13:05:00,28.54,28.55,28.51,28.53,29900.0,23.8065,23.8148,23.7815,23.7982,29900.0
2006-07-12 13:10:00,28.52,28.54,28.51,28.51,15900.0,23.7898,23.8065,23.7815,23.7815,15900.0
2006-07-12 13:15:00,28.52,28.52,28.48,28.49,14700.0,23.7898,23.7898,23.7564,23.7648,14700.0
2006-07-12 13:20:00,28.5,28.52,28.49,28.51,30500.0,23.7731,23.7898,23.7648,23.7815,30500.0
2006-07-12 13:25:00,28.49,28.51,28.47,28.48,17200.0,23.7648,23.7815,23.7481,23.7564,17200.0
2006-07-12 13:30:00,28.47,28.51,28.47,28.5,21200.0,23.7481,23.7815,23.7481,23.7731,21200.0
2006-07-12 13:35:00,28.5,28.54,28.46,28.5,20900.0,23.7731,23.8065,23.7398,23.7731,20900.0
2006-07-12 13:40:00,28.5,28.56,28.5,28.55,33300.0,23.7731,23.8232,23.7731,23.8148,33300.0
2006-07-12 13:45:00,28.55,28.56,28.51,28.56,31400.0,23.8148,23.8232,23.7815,23.8232,31400.0
2006-07-12 13:50:00,28.56,28.57,28.5,28.52,16700.0,23.8232,23.8315,23.7731,23.7898,16700.0
2006-07-12 13:55:00,28.51,28.52,28.47,28.5,3900.0,23.7815,23.7898,23.7481,23.7731,3900.0
2006-07-12 14:00:00,28.49,28.5,28.47,28.48,18100.0,23.7648,23.7731,23.7481,23.7564,18100.0
2006-07-12 14:05:00,28.49,28.5,28.46,28.49,19700.0,23.7648,23.7731,23.7398,23.7648,19700.0
2006-07-12 14:10:00,28.49,28.52,28.48,28.51,26100.0,23.7648,23.7898,23.7564,23.7815,26100.0
2006-07-12 14:15:00,28.5,28.55,28.5,28.54,16000.0,23.7731,23.8148,23.7731,23.8065,16000.0
2006-07-12 14:20:00,28.53,28.53,28.51,28.52,11400.0,23.7982,23.7982,23.7815,23.7898,11400.0
2006-07-12 14:25:00,28.51,28.51,28.45,28.46,11600.0,23.7815,23.7815,23.7314,23.7398,11600.0
2006-07-12 14:30:00,28.46,28.5,28.45,28.48,19600.0,23.7398,23.7731,23.7314,23.7564,19600.0
2006-07-12 14:35:00,28.48,28.5,28.47,28.49,22100.0,23.7564,23.7731,23.7481,23.7648,22100.0
2006-07-12 14:40:00,28.5,28.51,28.48,28.51,26200.0,23.7731,23.7815,23.7564,23.7815,26200.0
2006-07-12 14:45:00,28.5,28.53,28.47,28.5,29700.0,23.7731,23.7982,23.7481,23.7731,29700.0
2006-07-12 14:50:00,28.48,28.52,28.48,28.49,26400.0,23.7564,23.7898,23.7564,23.7648,26400.0
2006-07-12 14:55:00,28.49,28.49,28.44,28.46,20700.0,23.7648,23.7648,23.7231,23.7398,20700.0
2006-07-12 15:00:00,28.46,28.49,28.43,28.49,49200.0,23.7398,23.7648,23.7147,23.7648,49200.0
2006-07-12 15:05:00,28.49,28.51,28.48,28.51,22200.0,23.7648,23.7815,23.7564,23.7815,22200.0
2006-07-12 15:10:00,28.5,28.5,28.48,28.5,17300.0,23.7731,23.7731,23.7564,23.7731,17300.0
2006-07-12 15:15:00,28.49,28.5,28.44,28.45,11400.0,23.7648,23.7731,23.7231,23.7314,11400.0
2006-07-12 15:20:00,28.45,28.5,28.43,28.5,41800.0,23.7314,23.7731,23.7147,23.7731,41800.0
2006-07-12 15:25:00,28.49,28.52,28.49,28.49,48200.0,23.7648,23.7898,23.7648,23.7648,48200.0
2006-07-12 15:30:00,28.5,28.5,28.47,28.5,34500.0,23.7731,23.7731,23.7481,23.7731,34500.0
2006-07-12 15:35:00,28.5,28.53,28.49,28.5,35100.0,23.7731,23.7982,23.7648,23.7731,35100.0
2006-07-12 15:40:00,28.5,28.51,28.45,28.48,55000.0,23.7731,23.7815,23.7314,23.7564,55000.0
2006-07-12 15:45:00,28.48,28.5,28.48,28.49,45900.0,23.7564,23.7731,23.7564,23.7648,45900.0
2006-07-12 15:50:00,28.5,28.5,28.49,28.5,67700.0,23.7731,23.7731,23.7648,23.7731,67700.0
2006-07-12 15:55:00,28.5,28.5,28.49,28.5,35600.0,23.7731,23.7731,23.7648,23.7731,35600.0
2006-07-13 09:30:00,28.27,28.28,28.05,28.22,88600.0,23.5813,23.5896,23.3978,23.5396,88600.0
2006-07-13 09:35:00,28.21,28.26,28.18,28.19,88700.0,23.5312,23.5729,23.5062,23.5145,88700.0
2006-07-13 09:40:00,28.19,28.38,28.19,28.2,114000.0,23.5145,23.673,23.5145,23.5229,114000.0
2006-07-13 09:45:00,28.2,28.22,28.1,28.18,85700.0,23.5229,23.5396,23.4395,23.5062,85700.0
2006-07-13 09:50:00,28.13,28.14,28.0,28.08,41300.0,23.4645,23.4728,23.3561,23.4228,41300.0
2006-07-13 09:55:00,28.08,28.24,28.08,28.18,67500.0,23.4228,23.5563,23.4228,23.5062,67500.0
2006-07-13 10:00:00,28.16,28.23,28.16,28.19,52000.0,23.4895,23.5479,23.4895,23.5145,52000.0
2006-07-13 10:05:00,28.19,28.23,28.17,28.2,80800.0,23.5145,23.5479,23.4979,23.5229,80800.0
2006-07-13 10:10:00,28.2,28.28,28.2,28.25,15900.0,23.5229,23.5896,23.5229,23.5646,15900.0
2006-07-13 10:15:00,28.24,28.24,28.22,28.24,14400.0,23.5563,23.5563,23.5396,23.5563,14400.0
2006-07-13 10:20:00,28.22,28.24,28.14,28.14,14900.0,23.5396,23.5563,23.4728,23.4728,14900.0
2006-07-13 10:25:00,28.12,28.25,28.12,28.25,25400.0,23.4562,23.5646,23.4562,23.5646,25400.0
2006-07-13 10:30:00,28.24,28.45,28.24,28.42,50400.0,23.5563,23.7314,23.5563,23.7064,50400.0
2006-07-13 10:35:00,28.41,28.43,28.34,28.38,41700.0,23.6981,23.7147,23.6397,23.673,41700.0
2006-07-13 10:40:00,28.38,28.53,28.38,28.48,20100.0,23.673,23.7982,23.673,23.7564,20100.0
2006-07-13 10:45:00,28.48,28.49,28.39,28.42,19800.0,23.7564,23.7648,23.6814,23.7064,19800.0
2006-07-13 10:50:00,28.4,28.47,28.4,28.44,13800.0,23.6897,23.7481,23.6897,23.7231,13800.0
2006-07-13 10:55:00,28.44,28.44,28.35,28.36,9700.0,23.7231,23.7231,23.648,23.6563,9700.0
2006-07-13 11:00:00,28.37,28.42,28.33,28.4,14700.0,23.6647,23.7064,23.6313,23.6897,14700.0
2006-07-13 11:05:00,28.4,28.5,28.4,28.47,15700.0,23.6897,23.7731,23.6897,23.7481,15700.0
2006-07-13 11:10:00,28.44,28.49,28.37,28.49,19300.0,23.7231,23.7648,23.6647,23.7648,19300.0
2006-07-13 11:15:00,28.5,28.62,28.5,28.59,35200.0,23.7731,23.8732,23.7731,23.8482,35200.0
2006-07-13 11:20:00,28.59,28.63,28.57,28.6,14900.0,23.8482,23.8816,23.8315,23.8565,14900.0
2006-07-13 11:25:00,28.65,28.77,28.65,28.71,54600.0,23.8983,23.9983,23.8983,23.9483,54600.0
2006-07-13 11:30:00,28.71,28.73,28.66,28.69,22300.0,23.9483,23.965,23.9066,23.9316,22300.0
2006-07-13 11:35:00,28.68,28.83,28.68,28.74,32000.0,23.9233,24.0484,23.9233,23.9733,32000.0
2006-07-13 11:40:00,28.74,28.75,28.64,28.66,11700.0,23.9733,23.9817,23.8899,23.9066,11700.0
2006-07-13 11:45:00,28.66,28.67,28.54,28.56,34100.0,23.9066,23.9149,23.8065,23.8232,34100.0
2006-07-13 11:50:00,28.57,28.68,28.57,28.65,19100.0,23.8315,23.9233,23.8315,23.8983,19100.0
2006-07-13 11:55:00,28.66,28.71,28.65,28.71,24000.0,23.9066,23.9483,23.8983,23.9483,24000.0
2006-07-13 12:00:00,28.71,28.75,28.63,28.64,17100.0,23.9483,23.9817,23.8816,23.8899,17100.0
2006-07-13 12:05:00,28.63,28.73,28.6,28.72,10200.0,23.8816,23.965,23.8565,23.9566,10200.0
2006-07-13 12:10:00,28.72,28.74,28.69,28.71,25100.0,23.9566,23.9733,23.9316,23.9483,25100.0
2006-07-13 12:15:00,28.7,28.75,28.68,28.73,21700.0,23.94,23.9817,23.9233,23.965,21700.0
2006-07-13 12:20:00,28.71,28.72,28.63,28.66,26300.0,23.9483,23.9566,23.8816,23.9066,26300.0
2006-07-13 12:25:00,28.64,28.64,28.58,28.58,16100.0,23.8899,23.8899,23.8399,23.8399,16100.0
2006-07-13 12:30:00,28.58,28.61,28.58,28.59,8700.0,23.8399,23.8649,23.8399,23.8482,8700.0
2006-07-13 12:35:00,28.59,28.6,28.58,28.59,10300.0,23.8482,23.8565,23.8399,23.8482,10300.0
2006-07-13 12:40:00,28.6,28.65,28.59,28.65,9900.0,23.8565,23.8983,23.8482,23.8983,9900.0
2006-07-13 12:45:00,28.65,28.7,28.62,28.62,13000.0,23.8983,23.94,23.8732,23.8732,13000.0
2006-07-13 12:50:00,28.61,28.61,28.46,28.47,17200.0,23.8649,23.8649,23.7398,23.7481,17200.0
2006-07-13 12:55:00,28.47,28.48,28.44,28.47,14600.0,23.7481,23.7564,23.7231,23.7481,14600.0
2006-07-13 13:00:00,28.49,28.53,28.48,28.5,12400.0,23.7648,23.7982,23.7564,23.7731,12400.0
2006-07-13 13:05:00,28.48,28.49,28.41,28.42,16500.0,23.7564,23.7648,23.6981,23.7064,16500.0
2006-07-13 13:10:00,28.4,28.46,28.4,28.46,20800.0,23.6897,23.7398,23.6897,23.7398,20800.0
2006-07-13 13:15:00,28.45,28.45,28.4,28.41,8000.0,23.7314,23.7314,23.6897,23.6981,8000.0
2006-07-13 13:20:00,28.41,28.42,28.35,28.35,11300.0,23.6981,23.7064,23.648,23.648,11300.0
2006-07-13 13:25:00,28.36,28.36,28.29,28.29,19000.0,23.6563,23.6563,23.598,23.598,19000.0
2006-07-13 13:30:00,28.3,28.3,28.26,28.29,23200.0,23.6063,23.6063,23.5729,23.598,23200.0
2006-07-13 13:35:00,28.29,28.33,28.26,28.27,26300.0,23.598,23.6313,23.5729,23.5813,26300.0
2006-07-13 13:40:00,28.28,28.29,28.26,28.28,12900.0,23.5896,23.598,23.5729,23.5896,12900.0
2006-07-13 13:45:00,28.27,28.28,28.22,28.26,31100.0,23.5813,23.5896,23.5396,23.5729,31100.0
2006-07-13 13:50:00,28.26,28.28,28.22,28.22,19800.0,23.5729,23.5896,23.5396,23.5396,19800.0
2006-07-13 13:55:00,28.22,28.24,28.19,28.19,7700.0,23.5396,23.5563,23.5145,23.5145,7700.0
2006-07-13 14:00:00,28.19,28.19,28.15,28.16,18200.0,23.5145,23.5145,23.4812,23.4895,18200.0
2006-07-13 14:05:00,28.16,28.23,28.16,28.21,45300.0,23.4895,23.5479,23.4895,23.5312,45300.0
2006-07-13 14:10:00,28.22,28.29,28.18,28.25,22500.0,23.5396,23.598,23.5062,23.5646,22500.0
2006-07-13 14:15:00,28.26,28.26,28.23,28.23,18800.0,23.5729,23.5729,23.5479,23.5479,18800.0
2006-07-13 14:20:00,28.24,28.28,28.23,28.23,15200.0,23.5563,23.5896,23.5479,23.5479,15200.0
2006-07-13 14:25:00,28.23,28.26,28.22,28.25,30500.0,23.5479,23.5729,23.5396,23.5646,30500.0
2006-07-13 14:30:00,28.26,28.26,28.18,28.18,10600.0,23.5729,23.5729,23.5062,23.5062,10600.0
2006-07-13 14:35:00,28.17,28.17,28.16,28.16,25000.0,23.4979,23.4979,23.4895,23.4895,25000.0
2006-07-13 14:40:00,28.17,28.2,28.15,28.15,35600.0,23.4979,23.5229,23.4812,23.4812,35600.0
2006-07-13 14:45:00,28.16,28.2,28.14,28.2,59200.0,23.4895,23.5229,23.4728,23.5229,59200.0
2006-07-13 14:50:00,28.21,28.21,28.14,28.16,13000.0,23.5312,23.5312,23.4728,23.4895,13000.0
2006-07-13 14:55:00,28.14,28.18,28.14,28.17,27000.0,23.4728,23.5062,23.4728,23.4979,27000.0
2006-07-13 15:00:00,28.15,28.15,28.11,28.12,37600.0,23.4812,23.4812,23.4478,23.4562,37600.0
2006-07-13 15:05:00,28.09,28.13,28.09,28.1,62700.0,23.4311,23.4645,23.4311,23.4395,62700.0
2006-07-13 15:10:00,28.09,28.12,28.09,28.11,48300.0,23.4311,23.4562,23.4311,23.4478,48300.0
2006-07-13 15:15:00,28.11,28.13,28.04,28.04,24200.0,23.4478,23.4645,23.3894,23.3894,24200.0
2006-07-13 15:20:00,28.05,28.07,28.01,28.02,64400.0,23.3978,23.4144,23.3644,23.3727,64400.0
2006-07-13 15:25:00,28.02,28.05,28.01,28.02,29900.0,23.3727,23.3978,23.3644,23.3727,29900.0
2006-07-13 15:30:00,28.02,28.03,28.0,28.01,38600.0,23.3727,23.3811,23.3561,23.3644,38600.0
2006-07-13 15:35:00,28.0,28.01,27.99,28.01,80600.0,23.3561,23.3644,23.3477,23.3644,80600.0
2006-07-13 15:40:00,28.0,28.02,27.99,28.02,45700.0,23.3561,23.3727,23.3477,23.3727,45700.0
2006-07-13 15:45:00,28.02,28.05,28.0,28.02,99200.0,23.3727,23.3978,23.3561,23.3727,99200.0
2006-07-13 15:50:00,28.03,28.07,28.02,28.07,63000.0,23.3811,23.4144,23.3727,23.4144,63000.0
2006-07-13 15:55:00,28.06,28.07,28.01,28.02,79600.0,23.4061,23.4144,23.3644,23.3727,79600.0
2006-07-14 09:30:00,27.36,27.36,27.36,27.36,0.0,22.8222,22.8222,22.8222,22.8222,0.0
2006-07-14 09:35:00,27.7,27.71,26.75,26.75,427300.0,23.1058,23.1142,22.3134,22.3134,427300.0
2006-07-14 09:40:00,26.76,26.99,26.69,26.98,301100.0,22.3217,22.5136,22.2633,22.5052,301100.0
2006-07-14 09:45:00,26.99,26.99,26.79,26.82,258700.0,22.5136,22.5136,22.3467,22.3718,258700.0
2006-07-14 09:50:00,26.78,26.86,26.68,26.68,275500.0,22.3384,22.4051,22.255,22.255,275500.0
2006-07-14 09:55:00,26.69,26.77,26.63,26.68,188400.0,22.2633,22.3301,22.2133,22.255,188400.0
2006-07-14 10:00:00,26.67,26.75,26.66,26.7,134100.0,22.2466,22.3134,22.2383,22.2717,134100.0
2006-07-14 10:05:00,26.71,26.71,26.45,26.51,154400.0,22.28,22.28,22.0631,22.1132,154400.0
2006-07-14 10:10:00,26.51,26.58,26.44,26.48,112400.0,22.1132,22.1716,22.0548,22.0882,112400.0
2006-07-14 10:15:00,26.49,26.74,26.47,26.69,114000.0,22.0965,22.305,22.0798,22.2633,114000.0
2006-07-14 10:20:00,26.7,26.83,26.69,26.78,138100.0,22.2717,22.3801,22.2633,22.3384,138100.0
2006-07-14 10:25:00,26.78,26.81,26.71,26.81,83400.0,22.3384,22.3634,22.28,22.3634,83400.0
2006-07-14 10:30:00,26.8,26.84,26.75,26.81,59800.0,22.3551,22.3884,22.3134,22.3634,59800.0
2006-07-14 10:35:00,26.83,26.96,26.79,26.96,69600.0,22.3801,22.4885,22.3467,22.4885,69600.0
2006-07-14 10:40:00,26.97,27.0,26.88,26.9,63800.0,22.4969,22.5219,22.4218,22.4385,63800.0
2006-07-14 10:45:00,26.9,26.97,26.88,26.96,51100.0,22.4385,22.4969,22.4218,22.4885,51100.0
2006-07-14 10:50:00,26.96,27.04,26.95,26.96,37400.0,22.4885,22.5553,22.4802,22.4885,37400.0
2006-07-14 10:55:00,26.96,26.98,26.92,26.94,34100.0,22.4885,22.5052,22.4552,22.4719,34100.0
2006-07-14 11:00:00,26.94,26.94,26.8,26.8,85200.0,22.4719,22.4719,22.3551,22.3551,85200.0
2006-07-14 11:05:00,26.8,26.86,26.77,26.86,61600.0,22.3551,22.4051,22.3301,22.4051,61600.0
2006-07-14 11:10:00,26.84,26.84,26.74,26.74,38500.0,22.3884,22.3884,22.305,22.305,38500.0
2006-07-14 11:15:00,26.74,26.75,26.69,26.75,45100.0,22.305,22.3134,22.2633,22.3134,45100.0
2006-07-14 11:20:00,26.75,26.77,26.74,26.76,25800.0,22.3134,22.3301,22.305,22.3217,25800.0
2006-07-14 11:25:00,26.76,26.76,26.65,26.66,45300.0,22.3217,22.3217,22.23,22.2383,45300.0
2006-07-14 11:30:00,26.64,26.66,26.55,26.58,60800.0,22.2216,22.2383,22.1465,22.1716,60800.0
2006-07-14 11:35:00,26.56,26.57,26.53,26.55,90600.0,22.1549,22.1632,22.1299,22.1465,90600.0
2006-07-14 11:40:00,26.57,26.68,26.57,26.6,38500.0,22.1632,22.255,22.1632,22.1883,38500.0
2006-07-14 11:45:00,26.57,26.58,26.55,26.55,26200.0,22.1632,22.1716,22.1465,22.1465,26200.0
2006-07-14 11:50:00,26.54,26.57,26.53,26.57,50600.0,22.1382,22.1632,22.1299,22.1632,50600.0
2006-07-14 11:55:00,26.57,26.68,26.57,26.67,38500.0,22.1632,22.255,22.1632,22.2466,38500.0
2006-07-14 12:00:00,26.67,26.68,26.62,26.65,76600.0,22.2466,22.255,22.2049,22.23,76600.0
2006-07-14 12:05:00,26.65,26.65,26.61,26.63,43600.0,22.23,22.23,22.1966,22.2133,43600.0
2006-07-14 12:10:00,26.63,26.64,26.6,26.64,26700.0,22.2133,22.2216,22.1883,22.2216,26700.0
2006-07-14 12:15:00,26.64,26.71,26.64,26.71,42900.0,22.2216,22.28,22.2216,22.28,42900.0
2006-07-14 12:20:00,26.71,26.71,26.66,26.68,35500.0,22.28,22.28,22.2383,22.255,35500.0
2006-07-14 12:25:00,26.69,26.71,26.65,26.67,42700.0,22.2633,22.28,22.23,22.2466,42700.0
2006-07-14 12:30:00,26.68,26.69,26.66,26.69,72100.0,22.255,22.2633,22.2383,22.2633,72100.0
2006-07-14 12:35:00,26.68,26.69,26.65,26.68,31000.0,22.255,22.2633,22.23,22.255,31000.0
2006-07-14 12:40:00,26.68,26.7,26.67,26.7,26100.0,22.255,22.2717,22.2466,22.2717,26100.0
2006-07-14 12:45:00,26.69,26.81,26.68,26.74,44100.0,22.2633,22.3634,22.255,22.305,44100.0
2006-07-14 12:50:00,26.75,26.77,26.7,26.76,31700.0,22.3134,22.3301,22.2717,22.3217,31700.0
2006-07-14 12:55:00,26.75,26.77,26.73,26.75,32900.0,22.3134,22.3301,22.2967,22.3134,32900.0
2006-07-14 13:00:00,26.73,26.74,26.71,26.73,29600.0,22.2967,22.305,22.28,22.2967,29600.0
2006-07-14 13:05:00,26.74,26.74,26.7,26.7,21800.0,22.305,22.305,22.2717,22.2717,21800.0
2006-07-14 13:10:00,26.7,26.75,26.7,26.74,39300.0,22.2717,22.3134,22.2717,22.305,39300.0
2006-07-14 13:15:00,26.74,26.76,26.71,26.76,67200.0,22.305,22.3217,22.28,22.3217,67200.0
2006-07-14 13:20:00,26.76,26.84,26.74,26.84,26300.0,22.3217,22.3884,22.305,22.3884,26300.0
2006-07-14 13:25:00,26.81,26.83,26.75,26.8,22400.0,22.3634,22.3801,22.3134,22.3551,22400.0
2006-07-14 13:30:00,26.81,26.82,26.76,26.81,15900.0,22.3634,22.3718,22.3217,22.3634,15900.0
2006-07-14 13:35:00,26.82,26.85,26.79,26.83,33700.0,22.3718,22.3968,22.3467,22.3801,33700.0
2006-07-14 13:40:00,26.83,26.84,26.77,26.8,26100.0,22.3801,22.3884,22.3301,22.3551,26100.0
2006-07-14 13:45:00,26.8,26.82,26.8,26.8,14000.0,22.3551,22.3718,22.3551,22.3551,14000.0
2006-07-14 13:50:00,26.81,26.85,26.8,26.83,12100.0,22.3634,22.3968,22.3551,22.3801,12100.0
2006-07-14 13:55:00,26.83,26.85,26.79,26.81,15900.0,22.3801,22.3968,22.3467,22.3634,15900.0
2006-07-14 14:00:00,26.79,26.79,26.75,26.76,51100.0,22.3467,22.3467,22.3134,22.3217,51100.0
2006-07-14 14:05:00,26.77,26.81,26.77,26.8,16400.0,22.3301,22.3634,22.3301,22.3551,16400.0
2006-07-14 14:10:00,26.8,26.82,26.78,26.82,27300.0,22.3551,22.3718,22.3384,22.3718,27300.0
2006-07-14 14:15:00,26.82,26.87,26.77,26.83,23200.0,22.3718,22.4135,22.3301,22.3801,23200.0
2006-07-14 14:20:00,26.84,26.84,26.8,26.8,13400.0,22.3884,22.3884,22.3551,22.3551,13400.0
2006-07-14 14:25:00,26.8,26.88,26.79,26.88,32100.0,22.3551,22.4218,22.3467,22.4218,32100.0
2006-07-14 14:30:00,26.85,26.89,26.85,26.89,29200.0,22.3968,22.4302,22.3968,22.4302,29200.0
2006-07-14 14:35:00,26.89,26.98,26.89,26.96,63700.0,22.4302,22.5052,22.4302,22.4885,63700.0
2006-07-14 14:40:00,26.95,26.95,26.85,26.9,19300.0,22.4802,22.4802,22.3968,22.4385,19300.0
2006-07-14 14:45:00,26.9,26.95,26.9,26.92,20000.0,22.4385,22.4802,22.4385,22.4552,20000.0
2006-07-14 14:50:00,26.95,27.04,26.92,27.01,38600.0,22.4802,22.5553,22.4552,22.5303,38600.0
2006-07-14 14:55:00,27.0,27.0,26.96,27.0,22100.0,22.5219,22.5219,22.4885,22.5219,22100.0
2006-07-14 15:00:00,27.0,27.08,27.0,27.03,44700.0,22.5219,22.5886,22.5219,22.5469,44700.0
2006-07-14 15:05:00,27.03,27.16,27.03,27.14,30900.0,22.5469,22.6554,22.5469,22.6387,30900.0
2006-07-14 15:10:00,27.13,27.13,27.08,27.09,20200.0,22.6304,22.6304,22.5886,22.597,20200.0
2006-07-14 15:15:00,27.06,27.07,26.9,26.91,43400.0,22.572,22.5803,22.4385,22.4468,43400.0
2006-07-14 15:20:00,26.91,26.99,26.91,26.93,40500.0,22.4468,22.5136,22.4468,22.4635,40500.0
2006-07-14 15:25:00,26.89,26.91,26.86,26.86,15400.0,22.4302,22.4468,22.4051,22.4051,15400.0
2006-07-14 15:30:00,26.85,26.92,26.85,26.88,28600.0,22.3968,22.4552,22.3968,22.4218,28600.0
2006-07-14 15:35:00,26.87,26.89,26.84,26.89,33600.0,22.4135,22.4302,22.3884,22.4302,33600.0
2006-07-14 15:40:00,26.89,27.04,26.89,27.04,39800.0,22.4302,22.5553,22.4302,22.5553,39800.0
2006-07-14 15:45:00,27.03,27.15,27.03,27.14,94800.0,22.5469,22.647,22.5469,22.6387,94800.0
2006-07-14 15:50:00,27.2,27.25,27.15,27.16,184500.0,22.6887,22.7304,22.647,22.6554,184500.0
2006-07-14 15:55:00,27.17,27.18,27.1,27.1,106100.0,22.6637,22.6721,22.6053,22.6053,106100.0
2006-07-17 09:30:00,27.05,27.1,27.03,27.06,53500.0,22.5636,22.6053,22.5469,22.572,53500.0
2006-07-17 09:35:00,27.06,27.29,27.03,27.29,45400.0,22.572,22.7638,22.5469,22.7638,45400.0
2006-07-17 09:40:00,27.25,27.41,27.24,27.32,34500.0,22.7304,22.8639,22.7221,22.7888,34500.0
2006-07-17 09:45:00,27.32,27.33,27.17,27.24,24600.0,22.7888,22.7972,22.6637,22.7221,24600.0
2006-07-17 09:50:00,27.27,27.31,27.15,27.15,30800.0,22.7471,22.7805,22.647,22.647,30800.0
2006-07-17 09:55:00,27.15,27.17,27.05,27.1,60000.0,22.647,22.6637,22.5636,22.6053,60000.0
2006-07-17 10:00:00,27.13,27.13,27.0,27.02,52700.0,22.6304,22.6304,22.5219,22.5386,52700.0
2006-07-17 10:05:00,27.02,27.11,26.98,26.98,28000.0,22.5386,22.6137,22.5052,22.5052,28000.0
2006-07-17 10:10:00,26.98,27.03,26.96,27.01,38900.0,22.5052,22.5469,22.4885,22.5303,38900.0
2006-07-17 10:15:00,27.02,27.1,27.0,27.03,155900.0,22.5386,22.6053,22.5219,22.5469,155900.0
2006-07-17 10:20:00,27.05,27.12,27.02,27.02,43100.0,22.5636,22.622,22.5386,22.5386,43100.0
2006-07-17 10:25:00,27.02,27.05,27.0,27.01,49700.0,22.5386,22.5636,22.5219,22.5303,49700.0
2006-07-17 10:30:00,27.0,27.01,26.88,26.98,140000.0,22.5219,22.5303,22.4218,22.5052,140000.0
2006-07-17 10:35:00,26.98,26.98,26.92,26.95,51000.0,22.5052,22.5052,22.4552,22.4802,51000.0
2006-07-17 10:40:00,26.95,27.06,26.94,27.06,31500.0,22.4802,22.572,22.4719,22.572,31500.0
2006-07-17 10:45:00,27.06,27.09,27.02,27.05,28700.0,22.572,22.597,22.5386,22.5636,28700.0
2006-07-17 10:50:00,27.05,27.05,27.0,27.04,21300.0,22.5636,22.5636,22.5219,22.5553,21300.0
2006-07-17 10:55:00,27.05,27.11,27.03,27.1,114700.0,22.5636,22.6137,22.5469,22.6053,114700.0
2006-07-17 11:00:00,27.1,27.22,27.08,27.11,48900.0,22.6053,22.7054,22.5886,22.6137,48900.0
2006-07-17 11:05:00,27.11,27.24,27.1,27.21,123200.0,22.6137,22.7221,22.6053,22.6971,123200.0
2006-07-17 11:10:00,27.23,27.26,27.2,27.21,18500.0,22.7138,22.7388,22.6887,22.6971,18500.0
2006-07-17 11:15:00,27.23,27.25,27.19,27.24,33900.0,22.7138,22.7304,22.6804,22.7221,33900.0
2006-07-17 11:20:00,27.24,27.24,27.11,27.12,32800.0,22.7221,22.7221,22.6137,22.622,32800.0
2006-07-17 11:25:00,27.12,27.18,27.1,27.18,20300.0,22.622,22.6721,22.6053,22.6721,20300.0
2006-07-17 11:30:00,27.18,27.27,27.15,27.22,23500.0,22.6721,22.7471,22.647,22.7054,23500.0
2006-07-17 11:35:00,27.23,27.25,27.17,27.22,21400.0,22.7138,22.7304,22.6637,22.7054,21400.0
2006-07-17 11:40:00,27.22,27.29,27.2,27.29,16300.0,22.7054,22.7638,22.6887,22.7638,16300.0
2006-07-17 11:45:00,27.29,27.29,27.26,27.29,17400.0,22.7638,22.7638,22.7388,22.7638,17400.0
2006-07-17 11:50:00,27.29,27.34,27.21,27.22,29600.0,22.7638,22.8055,22.6971,22.7054,29600.0
2006-07-17 11:55:00,27.23,27.24,27.16,27.23,23100.0,22.7138,22.7221,22.6554,22.7138,23100.0
2006-07-17 12:00:00,27.22,27.24,27.15,27.17,18300.0,22.7054,22.7221,22.647,22.6637,18300.0
2006-07-17 12:05:00,27.17,27.18,27.16,27.18,15900.0,22.6637,22.6721,22.6554,22.6721,15900.0
2006-07-17 12:10:00,27.16,27.16,27.11,27.11,16500.0,22.6554,22.6554,22.6137,22.6137,16500.0
2006-07-17 12:15:00,27.12,27.17,27.1,27.17,7800.0,22.622,22.6637,22.6053,22.6637,7800.0
2006-07-17 12:20:00,27.18,27.18,27.12,27.13,18200.0,22.6721,22.6721,22.622,22.6304,18200.0
2006-07-17 12:25:00,27.13,27.13,27.1,27.11,13300.0,22.6304,22.6304,22.6053,22.6137,13300.0
2006-07-17 12:30:00,27.11,27.15,27.11,27.15,5600.0,22.6137,22.647,22.6137,22.647,5600.0
2006-07-17 12:35:00,27.15,27.16,27.13,27.16,15300.0,22.647,22.6554,22.6304,22.6554,15300.0
2006-07-17 12:40:00,27.16,27.16,27.09,27.1,14900.0,22.6554,22.6554,22.597,22.6053,14900.0
2006-07-17 12:45:00,27.09,27.11,27.08,27.09,28200.0,22.597,22.6137,22.5886,22.597,28200.0
2006-07-17 12:50:00,27.07,27.12,27.07,27.11,12000.0,22.5803,22.622,22.5803,22.6137,12000.0
2006-07-17 12:55:00,27.11,27.22,27.11,27.22,231700.0,22.6137,22.7054,22.6137,22.7054,231700.0
2006-07-17 13:00:00,27.2,27.22,27.17,27.17,16100.0,22.6887,22.7054,22.6637,22.6637,16100.0
2006-07-17 13:05:00,27.17,27.24,27.17,27.23,16700.0,22.6637,22.7221,22.6637,22.7138,16700.0
2006-07-17 13:10:00,27.24,27.24,27.19,27.23,322800.0,22.7221,22.7221,22.6804,22.7138,322800.0
2006-07-17 13:15:00,27.23,27.29,27.23,27.27,223800.0,22.7138,22.7638,22.7138,22.7471,223800.0
2006-07-17 13:20:00,27.27,27.28,27.22,27.23,20100.0,22.7471,22.7555,22.7054,22.7138,20100.0
2006-07-17 13:25:00,27.23,27.27,27.23,27.24,13700.0,22.7138,22.7471,22.7138,22.7221,13700.0
2006-07-17 13:30:00,27.22,27.23,27.13,27.17,21900.0,22.7054,22.7138,22.6304,22.6637,21900.0
2006-07-17 13:35:00,27.18,27.2,27.15,27.16,13900.0,22.6721,22.6887,22.647,22.6554,13900.0
2006-07-17 13:40:00,27.14,27.18,27.12,27.18,19100.0,22.6387,22.6721,22.622,22.6721,19100.0
2006-07-17 13:45:00,27.19,27.19,27.14,27.15,14600.0,22.6804,22.6804,22.6387,22.647,14600.0
2006-07-17 13:50:00,27.15,27.18,27.13,27.17,11000.0,22.647,22.6721,22.6304,22.6637,11000.0
2006-07-17 13:55:00,27.16,27.16,27.12,27.15,45700.0,22.6554,22.6554,22.622,22.647,45700.0
2006-07-17 14:00:00,27.17,27.2,27.17,27.18,25600.0,22.6637,22.6887,22.6637,22.6721,25600.0
2006-07-17 14:05:00,27.18,27.22,27.17,27.18,37000.0,22.6721,22.7054,22.6637,22.6721,37000.0
2006-07-17 14:10:00,27.16,27.17,27.15,27.16,6400.0,22.6554,22.6637,22.647,22.6554,6400.0
2006-07-17 14:15:00,27.16,27.19,27.16,27.18,30300.0,22.6554,22.6804,22.6554,22.6721,30300.0
2006-07-17 14:20:00,27.19,27.19,27.14,27.15,20700.0,22.6804,22.6804,22.6387,22.647,20700.0
2006-07-17 14:25:00,27.15,27.17,27.14,27.17,24700.0,22.647,22.6637,22.6387,22.6637,24700.0
2006-07-17 14:30:00,27.16,27.17,27.15,27.16,10500.0,22.6554,22.6637,22.647,22.6554,10500.0
2006-07-17 14:35:00,27.16,27.16,27.15,27.16,22700.0,22.6554,22.6554,22.647,22.6554,22700.0
2006-07-17 14:40:00,27.15,27.17,27.09,27.1,39900.0,22.647,22.6637,22.597,22.6053,39900.0
2006-07-17 14:45:00,27.1,27.15,27.1,27.15,18900.0,22.6053,22.647,22.6053,22.647,18900.0
2006-07-17 14:50:00,27.14,27.14,27.11,27.11,13700.0,22.6387,22.6387,22.6137,22.6137,13700.0
2006-07-17 14:55:00,27.1,27.13,27.09,27.1,35000.0,22.6053,22.6304,22.597,22.6053,35000.0
2006-07-17 15:00:00,27.1,27.1,27.05,27.08,29600.0,22.6053,22.6053,22.5636,22.5886,29600.0
2006-07-17 15:05:00,27.08,27.08,27.03,27.04,38300.0,22.5886,22.5886,22.5469,22.5553,38300.0
2006-07-17 15:10:00,27.04,27.07,27.03,27.05,389600.0,22.5553,22.5803,22.5469,22.5636,389600.0
2006-07-17 15:15:00,27.05,27.09,27.04,27.06,14700.0,22.5636,22.597,22.5553,22.572,14700.0
2006-07-17 15:20:00,27.06,27.06,27.04,27.05,23600.0,22.572,22.572,22.5553,22.5636,23600.0
2006-07-17 15:25:00,27.05,27.08,27.04,27.07,15600.0,22.5636,22.5886,22.5553,22.5803,15600.0
2006-07-17 15:30:00,27.08,27.1,27.06,27.08,26000.0,22.5886,22.6053,22.572,22.5886,26000.0
2006-07-17 15:35:00,27.08,27.11,27.08,27.1,526000.0,22.5886,22.6137,22.5886,22.6053,526000.0
2006-07-17 15:40:00,27.1,27.17,27.09,27.16,63700.0,22.6053,22.6637,22.597,22.6554,63700.0
2006-07-17 15:45:00,27.16,27.18,27.13,27.13,37900.0,22.6554,22.6721,22.6304,22.6304,37900.0
2006-07-17 15:50:00,27.13,27.14,27.07,27.12,51800.0,22.6304,22.6387,22.5803,22.622,51800.0
2006-07-17 15:55:00,27.12,27.13,27.07,27.08,50400.0,22.622,22.6304,22.5803,22.5886,50400.0
2006-07-18 09:30:00,27.05,27.25,27.05,27.21,33600.0,22.5636,22.7304,22.5636,22.6971,33600.0
2006-07-18 09:35:00,27.2,27.31,27.04,27.2,31200.0,22.6887,22.7805,22.5553,22.6887,31200.0
2006-07-18 09:40:00,27.19,27.19,26.95,27.01,27700.0,22.6804,22.6804,22.4802,22.5303,27700.0
2006-07-18 09:45:00,27.01,27.19,26.98,26.98,34900.0,22.5303,22.6804,22.5052,22.5052,34900.0
2006-07-18 09:50:00,26.98,27.1,26.87,27.1,30900.0,22.5052,22.6053,22.4135,22.6053,30900.0
2006-07-18 09:55:00,27.09,27.14,27.07,27.12,17300.0,22.597,22.6387,22.5803,22.622,17300.0
2006-07-18 10:00:00,27.07,27.13,26.77,26.83,59800.0,22.5803,22.6304,22.3301,22.3801,59800.0
2006-07-18 10:05:00,26.84,26.98,26.84,26.94,42300.0,22.3884,22.5052,22.3884,22.4719,42300.0
2006-07-18 10:10:00,26.94,26.96,26.9,26.93,24500.0,22.4719,22.4885,22.4385,22.4635,24500.0
2006-07-18 10:15:00,26.94,27.02,26.93,26.94,31700.0,22.4719,22.5386,22.4635,22.4719,31700.0
2006-07-18 10:20:00,26.94,26.95,26.9,26.93,16600.0,22.4719,22.4802,22.4385,22.4635,16600.0
2006-07-18 10:25:00,26.89,26.98,26.88,26.93,29000.0,22.4302,22.5052,22.4218,22.4635,29000.0
2006-07-18 10:30:00,26.93,26.95,26.88,26.89,280000.0,22.4635,22.4802,22.4218,22.4302,280000.0
2006-07-18 10:35:00,26.89,26.91,26.86,26.87,27200.0,22.4302,22.4468,22.4051,22.4135,27200.0
2006-07-18 10:40:00,26.87,26.92,26.85,26.92,52500.0,22.4135,22.4552,22.3968,22.4552,52500.0
2006-07-18 10:45:00,26.92,26.92,26.87,26.89,35600.0,22.4552,22.4552,22.4135,22.4302,35600.0
2006-07-18 10:50:00,26.89,26.9,26.85,26.85,17000.0,22.4302,22.4385,22.3968,22.3968,17000.0
2006-07-18 10:55:00,26.86,26.86,26.78,26.8,63500.0,22.4051,22.4051,22.3384,22.3551,63500.0
2006-07-18 11:00:00,26.8,26.88,26.77,26.86,78100.0,22.3551,22.4218,22.3301,22.4051,78100.0
2006-07-18 11:05:00,26.85,26.86,26.81,26.81,44000.0,22.3968,22.4051,22.3634,22.3634,44000.0
2006-07-18 11:10:00,26.83,26.89,26.82,26.86,78700.0,22.3801,22.4302,22.3718,22.4051,78700.0
2006-07-18 11:15:00,26.86,26.88,26.8,26.83,44300.0,22.4051,22.4218,22.3551,22.3801,44300.0
2006-07-18 11:20:00,26.83,26.84,26.78,26.79,20300.0,22.3801,22.3884,22.3384,22.3467,20300.0
2006-07-18 11:25:00,26.79,26.79,26.77,26.79,39100.0,22.3467,22.3467,22.3301,22.3467,39100.0
2006-07-18 11:30:00,26.79,26.81,26.77,26.79,608200.0,22.3467,22.3634,22.3301,22.3467,608200.0
2006-07-18 11:35:00,26.77,26.79,26.75,26.76,74200.0,22.3301,22.3467,22.3134,22.3217,74200.0
2006-07-18 11:40:00,26.76,26.76,26.7,26.76,34000.0,22.3217,22.3217,22.2717,22.3217,34000.0
2006-07-18 11:45:00,26.74,26.75,26.73,26.73,13500.0,22.305,22.3134,22.2967,22.2967,13500.0
2006-07-18 11:50:00,26.74,26.77,26.74,26.76,14200.0,22.305,22.3301,22.305,22.3217,14200.0
2006-07-18 11:55:00,26.76,26.76,26.72,26.75,19600.0,22.3217,22.3217,22.2884,22.3134,19600.0
2006-07-18 12:00:00,26.73,26.77,26.72,26.73,14600.0,22.2967,22.3301,22.2884,22.2967,14600.0
2006-07-18 12:05:00,26.7,26.73,26.68,26.7,29700.0,22.2717,22.2967,22.255,22.2717,29700.0
2006-07-18 12:10:00,26.71,26.73,26.68,26.69,35900.0,22.28,22.2967,22.255,22.2633,35900.0
2006-07-18 12:15:00,26.69,26.74,26.69,26.74,19700.0,22.2633,22.305,22.2633,22.305,19700.0
2006-07-18 12:20:00,26.73,26.74,26.71,26.72,3700.0,22.2967,22.305,22.28,22.2884,3700.0
2006-07-18 12:25:00,26.72,26.74,26.71,26.72,16800.0,22.2884,22.305,22.28,22.2884,16800.0
2006-07-18 12:30:00,26.7,26.74,26.7,26.7,6800.0,22.2717,22.305,22.2717,22.2717,6800.0
2006-07-18 12:35:00,26.72,26.72,26.7,26.71,30700.0,22.2884,22.2884,22.2717,22.28,30700.0
2006-07-18 12:40:00,26.71,26.72,26.7,26.72,46200.0,22.28,22.2884,22.2717,22.2884,46200.0
2006-07-18 12:45:00,26.71,26.72,26.7,26.71,166100.0,22.28,22.2884,22.2717,22.28,166100.0
2006-07-18 12:50:00,26.71,26.72,26.7,26.72,13500.0,22.28,22.2884,22.2717,22.2884,13500.0
2006-07-18 12:55:00,26.71,26.71,26.7,26.7,11000.0,22.28,22.28,22.2717,22.2717,11000.0
2006-07-18 13:00:00,26.7,26.71,26.54,26.56,125100.0,22.2717,22.28,22.1382,22.1549,125100.0
2006-07-18 13:05:00,26.56,26.62,26.55,26.57,40200.0,22.1549,22.2049,22.1465,22.1632,40200.0
2006-07-18 13:10:00,26.59,26.6,26.48,26.55,51600.0,22.1799,22.1883,22.0882,22.1465,51600.0
2006-07-18 13:15:00,26.54,26.54,26.4,26.41,32900.0,22.1382,22.1382,22.0214,22.0298,32900.0
2006-07-18 13:20:00,26.41,26.42,26.36,26.42,81400.0,22.0298,22.0381,21.9881,22.0381,81400.0
2006-07-18 13:25:00,26.42,26.47,26.34,26.38,28700.0,22.0381,22.0798,21.9714,22.0047,28700.0
2006-07-18 13:30:00,26.36,26.4,26.34,26.35,28500.0,21.9881,22.0214,21.9714,21.9797,28500.0
2006-07-18 13:35:00,26.35,26.41,26.33,26.36,27500.0,21.9797,22.0298,21.963,21.9881,27500.0
2006-07-18 13:40:00,26.36,26.39,26.31,26.39,26800.0,21.9881,22.0131,21.9464,22.0131,26800.0
2006-07-18 13:45:00,26.37,26.37,26.32,26.37,13600.0,21.9964,21.9964,21.9547,21.9964,13600.0
2006-07-18 13:50:00,26.37,26.42,26.37,26.42,10500.0,21.9964,22.0381,21.9964,22.0381,10500.0
2006-07-18 13:55:00,26.42,26.42,26.34,26.36,36800.0,22.0381,22.0381,21.9714,21.9881,36800.0
2006-07-18 14:00:00,26.36,26.47,26.36,26.46,20800.0,21.9881,22.0798,21.9881,22.0715,20800.0
2006-07-18 14:05:00,26.46,26.5,26.46,26.46,26500.0,22.0715,22.1048,22.0715,22.0715,26500.0
2006-07-18 14:10:00,26.45,26.46,26.4,26.41,36300.0,22.0631,22.0715,22.0214,22.0298,36300.0
2006-07-18 14:15:00,26.4,26.46,26.4,26.42,24400.0,22.0214,22.0715,22.0214,22.0381,24400.0
2006-07-18 14:20:00,26.42,26.46,26.4,26.44,13100.0,22.0381,22.0715,22.0214,22.0548,13100.0
2006-07-18 14:25:00,26.45,26.5,26.43,26.49,46400.0,22.0631,22.1048,22.0464,22.0965,46400.0
2006-07-18 14:30:00,26.49,26.54,26.46,26.5,36500.0,22.0965,22.1382,22.0715,22.1048,36500.0
2006-07-18 14:35:00,26.5,26.72,26.5,26.72,43600.0,22.1048,22.2884,22.1048,22.2884,43600.0
2006-07-18 14:40:00,26.72,26.79,26.61,26.79,69200.0,22.2884,22.3467,22.1966,22.3467,69200.0
2006-07-18 14:45:00,26.79,26.84,26.75,26.84,17400.0,22.3467,22.3884,22.3134,22.3884,17400.0
2006-07-18 14:50:00,26.84,26.87,26.81,26.83,28100.0,22.3884,22.4135,22.3634,22.3801,28100.0
2006-07-18 14:55:00,26.81,26.82,26.8,26.82,21500.0,22.3634,22.3718,22.3551,22.3718,21500.0
2006-07-18 15:00:00,26.82,26.86,26.79,26.82,22600.0,22.3718,22.4051,22.3467,22.3718,22600.0
2006-07-18 15:05:00,26.82,26.82,26.69,26.7,19400.0,22.3718,22.3718,22.2633,22.2717,19400.0
2006-07-18 15:10:00,26.71,26.71,26.65,26.69,32600.0,22.28,22.28,22.23,22.2633,32600.0
2006-07-18 15:15:00,26.69,26.75,26.69,26.73,27400.0,22.2633,22.3134,22.2633,22.2967,27400.0
2006-07-18 15:20:00,26.72,26.74,26.68,26.69,24400.0,22.2884,22.305,22.255,22.2633,24400.0
2006-07-18 15:25:00,26.7,26.76,26.68,26.76,27500.0,22.2717,22.3217,22.255,22.3217,27500.0
2006-07-18 15:30:00,26.76,26.86,26.75,26.85,72500.0,22.3217,22.4051,22.3134,22.3968,72500.0
2006-07-18 15:35:00,26.83,26.92,26.82,26.92,96700.0,22.3801,22.4552,22.3718,22.4552,96700.0
2006-07-18 15:40:00,26.92,27.01,26.91,27.01,81400.0,22.4552,22.5303,22.4468,22.5303,81400.0
2006-07-18 15:45:00,27.03,27.1,26.95,27.05,84100.0,22.5469,22.6053,22.4802,22.5636,84100.0
2006-07-18 15:50:00,27.06,27.11,27.0,27.01,70000.0,22.572,22.6137,22.5219,22.5303,70000.0
2006-07-18 15:55:00,27.0,27.06,26.96,27.04,99300.0,22.5219,22.572,22.4885,22.5553,99300.0
2006-07-19 09:30:00,27.3,27.45,27.27,27.35,45600.0,22.7722,22.8973,22.7471,22.8139,45600.0
2006-07-19 09:35:00,27.32,27.4,27.17,27.4,38800.0,22.7888,22.8556,22.6637,22.8556,38800.0
2006-07-19 09:40:00,27.37,27.38,27.22,27.35,39100.0,22.8305,22.8389,22.7054,22.8139,39100.0
2006-07-19 09:45:00,27.35,27.56,27.34,27.56,43300.0,22.8139,22.989,22.8055,22.989,43300.0
2006-07-19 09:50:00,27.54,27.65,27.45,27.63,63800.0,22.9723,23.0641,22.8973,23.0474,63800.0
2006-07-19 09:55:00,27.63,27.85,27.54,27.84,52500.0,23.0474,23.2309,22.9723,23.2226,52500.0
2006-07-19 10:00:00,27.85,28.34,27.85,28.22,82400.0,23.2309,23.6397,23.2309,23.5396,82400.0
2006-07-19 10:05:00,28.22,28.28,28.15,28.23,88200.0,23.5396,23.5896,23.4812,23.5479,88200.0
2006-07-19 10:10:00,28.23,28.34,28.23,28.3,64500.0,23.5479,23.6397,23.5479,23.6063,64500.0
2006-07-19 10:15:00,28.3,28.48,28.3,28.4,98800.0,23.6063,23.7564,23.6063,23.6897,98800.0
2006-07-19 10:20:00,28.39,28.39,28.21,28.23,65800.0,23.6814,23.6814,23.5312,23.5479,65800.0
2006-07-19 10:25:00,28.22,28.34,28.12,28.31,70600.0,23.5396,23.6397,23.4562,23.6146,70600.0
2006-07-19 10:30:00,28.26,28.35,28.19,28.21,49600.0,23.5729,23.648,23.5145,23.5312,49600.0
2006-07-19 10:35:00,28.2,28.37,28.19,28.29,48200.0,23.5229,23.6647,23.5145,23.598,48200.0
2006-07-19 10:40:00,28.29,28.35,28.27,28.34,47600.0,23.598,23.648,23.5813,23.6397,47600.0
2006-07-19 10:45:00,28.41,28.46,28.34,28.35,57400.0,23.6981,23.7398,23.6397,23.648,57400.0
2006-07-19 10:50:00,28.37,28.45,28.31,28.34,30400.0,23.6647,23.7314,23.6146,23.6397,30400.0
2006-07-19 10:55:00,28.34,28.4,28.28,28.35,49100.0,23.6397,23.6897,23.5896,23.648,49100.0
2006-07-19 11:00:00,28.33,28.36,28.31,28.35,22800.0,23.6313,23.6563,23.6146,23.648,22800.0
2006-07-19 11:05:00,28.34,28.34,28.27,28.31,41400.0,23.6397,23.6397,23.5813,23.6146,41400.0
2006-07-19 11:10:00,28.31,28.31,28.25,28.3,27800.0,23.6146,23.6146,23.5646,23.6063,27800.0
2006-07-19 11:15:00,28.3,28.36,28.29,28.36,15800.0,23.6063,23.6563,23.598,23.6563,15800.0
2006-07-19 11:20:00,28.36,28.36,28.28,28.29,14500.0,23.6563,23.6563,23.5896,23.598,14500.0
2006-07-19 11:25:00,28.29,28.29,28.25,28.25,26100.0,23.598,23.598,23.5646,23.5646,26100.0
2006-07-19 11:30:00,28.25,28.26,28.22,28.23,106700.0,23.5646,23.5729,23.5396,23.5479,106700.0
2006-07-19 11:35:00,28.23,28.26,28.2,28.24,18200.0,23.5479,23.5729,23.5229,23.5563,18200.0
2006-07-19 11:40:00,28.23,28.26,28.15,28.15,51700.0,23.5479,23.5729,23.4812,23.4812,51700.0
2006-07-19 11:45:00,28.15,28.21,28.15,28.17,30800.0,23.4812,23.5312,23.4812,23.4979,30800.0
2006-07-19 11:50:00,28.17,28.18,28.13,28.15,26000.0,23.4979,23.5062,23.4645,23.4812,26000.0
2006-07-19 11:55:00,28.13,28.13,28.08,28.09,36800.0,23.4645,23.4645,23.4228,23.4311,36800.0
2006-07-19 12:00:00,28.09,28.09,27.93,27.95,36600.0,23.4311,23.4311,23.2977,23.3143,36600.0
2006-07-19 12:05:00,27.93,27.95,27.9,27.91,88600.0,23.2977,23.3143,23.2726,23.281,88600.0
2006-07-19 12:10:00,27.92,28.03,27.92,28.03,78800.0,23.2893,23.3811,23.2893,23.3811,78800.0
2006-07-19 12:15:00,28.03,28.03,27.98,27.98,15000.0,23.3811,23.3811,23.3394,23.3394,15000.0
2006-07-19 12:20:00,27.98,28.03,27.98,28.03,64400.0,23.3394,23.3811,23.3394,23.3811,64400.0
2006-07-19 12:25:00,28.03,28.03,28.0,28.02,29700.0,23.3811,23.3811,23.3561,23.3727,29700.0
2006-07-19 12:30:00,28.02,28.03,27.99,28.0,53800.0,23.3727,23.3811,23.3477,23.3561,53800.0
2006-07-19 12:35:00,28.02,28.06,28.0,28.05,48400.0,23.3727,23.4061,23.3561,23.3978,48400.0
2006-07-19 12:40:00,28.06,28.1,28.06,28.06,15000.0,23.4061,23.4395,23.4061,23.4061,15000.0
2006-07-19 12:45:00,28.07,28.1,28.07,28.08,22100.0,23.4144,23.4395,23.4144,23.4228,22100.0
2006-07-19 12:50:00,28.08,28.08,27.97,27.97,11900.0,23.4228,23.4228,23.331,23.331,11900.0
2006-07-19 12:55:00,27.96,27.99,27.95,27.97,31100.0,23.3227,23.3477,23.3143,23.331,31100.0
2006-07-19 13:00:00,27.97,28.0,27.95,27.98,37600.0,23.331,23.3561,23.3143,23.3394,37600.0
2006-07-19 13:05:00,27.98,28.02,27.98,28.0,21900.0,23.3394,23.3727,23.3394,23.3561,21900.0
2006-07-19 13:10:00,28.02,28.06,28.01,28.06,67700.0,23.3727,23.4061,23.3644,23.4061,67700.0
2006-07-19 13:15:00,28.07,28.07,28.01,28.02,44000.0,23.4144,23.4144,23.3644,23.3727,44000.0
2006-07-19 13:20:00,28.01,28.1,28.01,28.08,32300.0,23.3644,23.4395,23.3644,23.4228,32300.0
2006-07-19 13:25:00,28.08,28.1,28.07,28.09,41200.0,23.4228,23.4395,23.4144,23.4311,41200.0
2006-07-19 13:30:00,28.08,28.17,28.08,28.11,17400.0,23.4228,23.4979,23.4228,23.4478,17400.0
2006-07-19 13:35:00,28.11,28.21,28.09,28.09,23900.0,23.4478,23.5312,23.4311,23.4311,23900.0
2006-07-19 13:40:00,28.07,28.09,28.05,28.05,15000.0,23.4144,23.4311,23.3978,23.3978,15000.0
2006-07-19 13:45:00,28.03,28.1,28.0,28.02,34300.0,23.3811,23.4395,23.3561,23.3727,34300.0
2006-07-19 13:50:00,28.01,28.03,27.98,27.99,17200.0,23.3644,23.3811,23.3394,23.3477,17200.0
2006-07-19 13:55:00,27.99,28.0,27.9,27.92,45800.0,23.3477,23.3561,23.2726,23.2893,45800.0
2006-07-19 14:00:00,27.92,27.99,27.92,27.97,57500.0,23.2893,23.3477,23.2893,23.331,57500.0
2006-07-19 14:05:00,27.96,27.97,27.94,27.96,44400.0,23.3227,23.331,23.306,23.3227,44400.0
2006-07-19 14:10:00,27.96,27.97,27.93,27.93,28300.0,23.3227,23.331,23.2977,23.2977,28300.0
2006-07-19 14:15:00,27.95,27.95,27.92,27.94,33500.0,23.3143,23.3143,23.2893,23.306,33500.0
2006-07-19 14:20:00,27.93,27.98,27.93,27.98,43900.0,23.2977,23.3394,23.2977,23.3394,43900.0
2006-07-19 14:25:00,27.97,28.01,27.97,28.0,61500.0,23.331,23.3644,23.331,23.3561,61500.0
2006-07-19 14:30:00,28.0,28.04,27.99,28.01,14500.0,23.3561,23.3894,23.3477,23.3644,14500.0
2006-07-19 14:35:00,27.99,28.04,27.99,28.01,12500.0,23.3477,23.3894,23.3477,23.3644,12500.0
2006-07-19 14:40:00,28.01,28.08,28.0,28.05,40900.0,23.3644,23.4228,23.3561,23.3978,40900.0
2006-07-19 14:45:00,28.06,28.09,28.03,28.07,12400.0,23.4061,23.4311,23.3811,23.4144,12400.0
2006-07-19 14:50:00,28.07,28.08,28.04,28.08,8000.0,23.4144,23.4228,23.3894,23.4228,8000.0
2006-07-19 14:55:00,28.05,28.12,28.05,28.09,19200.0,23.3978,23.4562,23.3978,23.4311,19200.0
2006-07-19 15:00:00,28.08,28.09,28.04,28.06,24400.0,23.4228,23.4311,23.3894,23.4061,24400.0
2006-07-19 15:05:00,28.06,28.09,28.0,28.0,21200.0,23.4061,23.4311,23.3561,23.3561,21200.0
2006-07-19 15:10:00,27.99,28.01,27.93,27.96,32400.0,23.3477,23.3644,23.2977,23.3227,32400.0
2006-07-19 15:15:00,27.96,28.03,27.94,28.03,17700.0,23.3227,23.3811,23.306,23.3811,17700.0
2006-07-19 15:20:00,28.05,28.08,28.01,28.02,37000.0,23.3978,23.4228,23.3644,23.3727,37000.0
2006-07-19 15:25:00,28.02,28.03,28.02,28.02,49000.0,23.3727,23.3811,23.3727,23.3727,49000.0
2006-07-19 15:30:00,28.02,28.02,27.99,28.01,59700.0,23.3727,23.3727,23.3477,23.3644,59700.0
2006-07-19 15:35:00,28.0,28.03,27.98,28.01,134400.0,23.3561,23.3811,23.3394,23.3644,134400.0
2006-07-19 15:40:00,28.02,28.09,28.01,28.04,46300.0,23.3727,23.4311,23.3644,23.3894,46300.0
2006-07-19 15:45:00,28.05,28.12,28.01,28.1,76400.0,23.3978,23.4562,23.3644,23.4395,76400.0
2006-07-19 15:50:00,28.1,28.17,28.1,28.1,98800.0,23.4395,23.4979,23.4395,23.4395,98800.0
2006-07-19 15:55:00,28.1,28.11,28.07,28.1,47300.0,23.4395,23.4478,23.4144,23.4395,47300.0
2006-07-20 09:30:00,28.06,28.11,28.0,28.11,39500.0,23.4061,23.4478,23.3561,23.4478,39500.0
2006-07-20 09:35:00,28.07,28.25,28.05,28.2,53700.0,23.4144,23.5646,23.3978,23.5229,53700.0
2006-07-20 09:40:00,28.2,28.25,28.1,28.11,45600.0,23.5229,23.5646,23.4395,23.4478,45600.0
2006-07-20 09:45:00,28.11,28.12,28.0,28.0,44500.0,23.4478,23.4562,23.3561,23.3561,44500.0
2006-07-20 09:50:00,28.01,28.08,28.0,28.05,39300.0,23.3644,23.4228,23.3561,23.3978,39300.0
2006-07-20 09:55:00,28.05,28.05,27.76,27.79,48500.0,23.3978,23.3978,23.1559,23.1809,48500.0
2006-07-20 10:00:00,27.81,27.84,27.69,27.7,44800.0,23.1976,23.2226,23.0975,23.1058,44800.0
2006-07-20 10:05:00,27.65,27.66,27.5,27.5,47500.0,23.0641,23.0724,22.939,22.939,47500.0
2006-07-20 10:10:00,27.51,27.56,27.42,27.55,43600.0,22.9473,22.989,22.8723,22.9807,43600.0
2006-07-20 10:15:00,27.55,27.57,27.46,27.48,42300.0,22.9807,22.9974,22.9056,22.9223,42300.0
2006-07-20 10:20:00,27.48,27.48,27.42,27.45,54000.0,22.9223,22.9223,22.8723,22.8973,54000.0
2006-07-20 10:25:00,27.45,27.5,27.45,27.45,44200.0,22.8973,22.939,22.8973,22.8973,44200.0
2006-07-20 10:30:00,27.46,27.55,27.46,27.53,32600.0,22.9056,22.9807,22.9056,22.964,32600.0
2006-07-20 10:35:00,27.54,27.61,27.52,27.52,24200.0,22.9723,23.0307,22.9557,22.9557,24200.0
2006-07-20 10:40:00,27.53,27.53,27.5,27.5,16200.0,22.964,22.964,22.939,22.939,16200.0
2006-07-20 10:45:00,27.52,27.53,27.45,27.47,23500.0,22.9557,22.964,22.8973,22.914,23500.0
2006-07-20 10:50:00,27.48,27.53,27.46,27.53,21500.0,22.9223,22.964,22.9056,22.964,21500.0
2006-07-20 10:55:00,27.53,27.59,27.49,27.54,22600.0,22.964,23.0141,22.9306,22.9723,22600.0
2006-07-20 11:00:00,27.52,27.53,27.45,27.46,27800.0,22.9557,22.964,22.8973,22.9056,27800.0
2006-07-20 11:05:00,27.46,27.46,27.35,27.37,24900.0,22.9056,22.9056,22.8139,22.8305,24900.0
2006-07-20 11:10:00,27.35,27.37,27.31,27.33,22400.0,22.8139,22.8305,22.7805,22.7972,22400.0
2006-07-20 11:15:00,27.33,27.35,27.32,27.32,28300.0,22.7972,22.8139,22.7888,22.7888,28300.0
2006-07-20 11:20:00,27.33,27.35,27.31,27.32,43200.0,22.7972,22.8139,22.7805,22.7888,43200.0
2006-07-20 11:25:00,27.32,27.33,27.27,27.29,58700.0,22.7888,22.7972,22.7471,22.7638,58700.0
2006-07-20 11:30:00,27.25,27.25,27.19,27.21,32000.0,22.7304,22.7304,22.6804,22.6971,32000.0
2006-07-20 11:35:00,27.18,27.22,27.14,27.19,51700.0,22.6721,22.7054,22.6387,22.6804,51700.0
2006-07-20 11:40:00,27.19,27.23,27.17,27.23,28100.0,22.6804,22.7138,22.6637,22.7138,28100.0
2006-07-20 11:45:00,27.22,27.25,27.2,27.25,26200.0,22.7054,22.7304,22.6887,22.7304,26200.0
2006-07-20 11:50:00,27.25,27.27,27.23,27.26,30500.0,22.7304,22.7471,22.7138,22.7388,30500.0
2006-07-20 11:55:00,27.26,27.29,27.25,27.29,55700.0,22.7388,22.7638,22.7304,22.7638,55700.0
2006-07-20 12:00:00,27.29,27.29,27.25,27.26,60300.0,22.7638,22.7638,22.7304,22.7388,60300.0
2006-07-20 12:05:00,27.24,27.25,27.21,27.24,34000.0,22.7221,22.7304,22.6971,22.7221,34000.0
2006-07-20 12:10:00,27.24,27.27,27.24,27.27,11500.0,22.7221,22.7471,22.7221,22.7471,11500.0
2006-07-20 12:15:00,27.26,27.28,27.25,27.26,18500.0,22.7388,22.7555,22.7304,22.7388,18500.0
2006-07-20 12:20:00,27.27,27.27,27.22,27.27,14700.0,22.7471,22.7471,22.7054,22.7471,14700.0
2006-07-20 12:25:00,27.27,27.34,27.27,27.31,47200.0,22.7471,22.8055,22.7471,22.7805,47200.0
2006-07-20 12:30:00,27.31,27.31,27.27,27.29,15100.0,22.7805,22.7805,22.7471,22.7638,15100.0
2006-07-20 12:35:00,27.3,27.33,27.29,27.3,8400.0,22.7722,22.7972,22.7638,22.7722,8400.0
2006-07-20 12:40:00,27.3,27.34,27.3,27.34,6500.0,22.7722,22.8055,22.7722,22.8055,6500.0
2006-07-20 12:45:00,27.34,27.34,27.24,27.25,18700.0,22.8055,22.8055,22.7221,22.7304,18700.0
2006-07-20 12:50:00,27.25,27.26,27.23,27.24,16200.0,22.7304,22.7388,22.7138,22.7221,16200.0
2006-07-20 12:55:00,27.23,27.24,27.22,27.23,10800.0,22.7138,22.7221,22.7054,22.7138,10800.0
2006-07-20 13:00:00,27.22,27.23,27.21,27.21,24300.0,22.7054,22.7138,22.6971,22.6971,24300.0
2006-07-20 13:05:00,27.21,27.22,27.16,27.19,18000.0,22.6971,22.7054,22.6554,22.6804,18000.0
2006-07-20 13:10:00,27.18,27.19,27.17,27.18,5600.0,22.6721,22.6804,22.6637,22.6721,5600.0
2006-07-20 13:15:00,27.18,27.2,27.17,27.19,29500.0,22.6721,22.6887,22.6637,22.6804,29500.0
2006-07-20 13:20:00,27.2,27.2,27.18,27.18,18000.0,22.6887,22.6887,22.6721,22.6721,18000.0
2006-07-20 13:25:00,27.19,27.19,27.09,27.1,25200.0,22.6804,22.6804,22.597,22.6053,25200.0
2006-07-20 13:30:00,27.1,27.1,27.04,27.05,27500.0,22.6053,22.6053,22.5553,22.5636,27500.0
2006-07-20 13:35:00,27.05,27.05,27.03,27.03,32200.0,22.5636,22.5636,22.5469,22.5469,32200.0
2006-07-20 13:40:00,27.03,27.04,27.0,27.0,40300.0,22.5469,22.5553,22.5219,22.5219,40300.0
2006-07-20 13:45:00,27.01,27.05,27.01,27.05,26500.0,22.5303,22.5636,22.5303,22.5636,26500.0
2006-07-20 13:50:00,27.05,27.05,27.02,27.03,3200.0,22.5636,22.5636,22.5386,22.5469,3200.0
2006-07-20 13:55:00,27.03,27.04,27.02,27.03,19000.0,22.5469,22.5553,22.5386,22.5469,19000.0
2006-07-20 14:00:00,27.01,27.13,27.01,27.12,78600.0,22.5303,22.6304,22.5303,22.622,78600.0
2006-07-20 14:05:00,27.11,27.13,27.03,27.05,122900.0,22.6137,22.6304,22.5469,22.5636,122900.0
2006-07-20 14:10:00,27.05,27.12,27.03,27.1,37100.0,22.5636,22.622,22.5469,22.6053,37100.0
2006-07-20 14:15:00,27.1,27.1,27.04,27.04,26100.0,22.6053,22.6053,22.5553,22.5553,26100.0
2006-07-20 14:20:00,27.05,27.08,27.01,27.04,13300.0,22.5636,22.5886,22.5303,22.5553,13300.0
2006-07-20 14:25:00,27.03,27.07,26.99,27.0,28900.0,22.5469,22.5803,22.5136,22.5219,28900.0
2006-07-20 14:30:00,26.99,27.06,26.99,27.05,22900.0,22.5136,22.572,22.5136,22.5636,22900.0
2006-07-20 14:35:00,27.05,27.05,27.0,27.0,23400.0,22.5636,22.5636,22.5219,22.5219,23400.0
2006-07-20 14:40:00,27.0,27.07,27.0,27.06,86900.0,22.5219,22.5803,22.5219,22.572,86900.0
2006-07-20 14:45:00,27.04,27.08,27.04,27.07,63800.0,22.5553,22.5886,22.5553,22.5803,63800.0
2006-07-20 14:50:00,27.06,27.07,27.05,27.07,34500.0,22.572,22.5803,22.5636,22.5803,34500.0
2006-07-20 14:55:00,27.07,27.07,27.01,27.02,25700.0,22.5803,22.5803,22.5303,22.5386,25700.0
2006-07-20 15:00:00,27.01,27.08,27.01,27.08,41000.0,22.5303,22.5886,22.5303,22.5886,41000.0
2006-07-20 15:05:00,27.08,27.1,27.06,27.06,44800.0,22.5886,22.6053,22.572,22.572,44800.0
2006-07-20 15:10:00,27.07,27.07,27.05,27.06,37800.0,22.5803,22.5803,22.5636,22.572,37800.0
2006-07-20 15:15:00,27.06,27.06,27.04,27.04,31100.0,22.572,22.572,22.5553,22.5553,31100.0
2006-07-20 15:20:00,27.04,27.05,27.0,27.04,52200.0,22.5553,22.5636,22.5219,22.5553,52200.0
2006-07-20 15:25:00,27.04,27.04,26.93,26.94,151300.0,22.5553,22.5553,22.4635,22.4719,151300.0
2006-07-20 15:30:00,26.94,27.02,26.93,26.99,104200.0,22.4719,22.5386,22.4635,22.5136,104200.0
2006-07-20 15:35:00,26.99,27.02,26.96,27.02,50800.0,22.5136,22.5386,22.4885,22.5386,50800.0
2006-07-20 15:40:00,27.02,27.03,26.95,26.95,46200.0,22.5386,22.5469,22.4802,22.4802,46200.0
2006-07-20 15:45:00,26.95,26.96,26.92,26.92,39300.0,22.4802,22.4885,22.4552,22.4552,39300.0
2006-07-20 15:50:00,26.93,26.95,26.92,26.94,281500.0,22.4635,22.4802,22.4552,22.4719,281500.0
2006-07-20 15:55:00,26.94,26.94,26.86,26.87,144100.0,22.4719,22.4719,22.4051,22.4135,144100.0
2006-07-21 09:30:00,26.9,26.9,26.7,26.72,196700.0,22.4385,22.4385,22.2717,22.2884,196700.0
2006-07-21 09:35:00,26.71,26.72,26.55,26.63,54000.0,22.28,22.2884,22.1465,22.2133,54000.0
2006-07-21 09:40:00,26.63,26.64,26.36,26.4,57900.0,22.2133,22.2216,21.9881,22.0214,57900.0
2006-07-21 09:45:00,26.41,26.41,26.13,26.2,96800.0,22.0298,22.0298,21.7962,21.8546,96800.0
2006-07-21 09:50:00,26.2,26.35,26.2,26.27,75700.0,21.8546,21.9797,21.8546,21.913,75700.0
2006-07-21 09:55:00,26.26,26.4,26.21,26.25,78400.0,21.9046,22.0214,21.8629,21.8963,78400.0
2006-07-21 10:00:00,26.25,26.29,26.14,26.23,40800.0,21.8963,21.9297,21.8045,21.8796,40800.0
2006-07-21 10:05:00,26.22,26.25,26.15,26.17,96100.0,21.8713,21.8963,21.8129,21.8296,96100.0
2006-07-21 10:10:00,26.19,26.21,26.07,26.11,83000.0,21.8463,21.8629,21.7462,21.7795,83000.0
2006-07-21 10:15:00,26.1,26.1,26.02,26.06,67800.0,21.7712,21.7712,21.7044,21.7378,67800.0
2006-07-21 10:20:00,26.06,26.2,26.06,26.1,47300.0,21.7378,21.8546,21.7378,21.7712,47300.0
2006-07-21 10:25:00,26.1,26.16,26.03,26.04,59600.0,21.7712,21.8212,21.7128,21.7211,59600.0
2006-07-21 10:30:00,26.03,26.18,26.02,26.15,38400.0,21.7128,21.8379,21.7044,21.8129,38400.0
2006-07-21 10:35:00,26.15,26.28,26.12,26.28,75100.0,21.8129,21.9213,21.7879,21.9213,75100.0
2006-07-21 10:40:00,26.28,26.3,26.23,26.27,57500.0,21.9213,21.938,21.8796,21.913,57500.0
2006-07-21 10:45:00,26.27,26.34,26.23,26.33,133300.0,21.913,21.9714,21.8796,21.963,133300.0
2006-07-21 10:50:00,26.34,26.47,26.33,26.4,63400.0,21.9714,22.0798,21.963,22.0214,63400.0
2006-07-21 10:55:00,26.41,26.49,26.38,26.39,45400.0,22.0298,22.0965,22.0047,22.0131,45400.0
2006-07-21 11:00:00,26.39,26.41,26.3,26.39,18900.0,22.0131,22.0298,21.938,22.0131,18900.0
2006-07-21 11:05:00,26.37,26.44,26.34,26.38,24900.0,21.9964,22.0548,21.9714,22.0047,24900.0
2006-07-21 11:10:00,26.37,26.4,26.28,26.39,22500.0,21.9964,22.0214,21.9213,22.0131,22500.0
2006-07-21 11:15:00,26.39,26.43,26.34,26.42,28100.0,22.0131,22.0464,21.9714,22.0381,28100.0
2006-07-21 11:20:00,26.42,26.48,26.42,26.47,19500.0,22.0381,22.0882,22.0381,22.0798,19500.0
2006-07-21 11:25:00,26.47,26.49,26.42,26.43,23500.0,22.0798,22.0965,22.0381,22.0464,23500.0
2006-07-21 11:30:00,26.43,26.47,26.43,26.45,16300.0,22.0464,22.0798,22.0464,22.0631,16300.0
2006-07-21 11:35:00,26.45,26.45,26.43,26.43,12400.0,22.0631,22.0631,22.0464,22.0464,12400.0
2006-07-21 11:40:00,26.43,26.44,26.36,26.36,43100.0,22.0464,22.0548,21.9881,21.9881,43100.0
2006-07-21 11:45:00,26.35,26.38,26.34,26.36,38900.0,21.9797,22.0047,21.9714,21.9881,38900.0
2006-07-21 11:50:00,26.36,26.38,26.32,26.34,33600.0,21.9881,22.0047,21.9547,21.9714,33600.0
2006-07-21 11:55:00,26.34,26.38,26.31,26.38,13100.0,21.9714,22.0047,21.9464,22.0047,13100.0
2006-07-21 12:00:00,26.38,26.38,26.33,26.33,19400.0,22.0047,22.0047,21.963,21.963,19400.0
2006-07-21 12:05:00,26.35,26.36,26.32,26.34,9500.0,21.9797,21.9881,21.9547,21.9714,9500.0
2006-07-21 12:10:00,26.33,26.37,26.3,26.36,22200.0,21.963,21.9964,21.938,21.9881,22200.0
2006-07-21 12:15:00,26.36,26.37,26.31,26.36,10700.0,21.9881,21.9964,21.9464,21.9881,10700.0
2006-07-21 12:20:00,26.37,26.39,26.34,26.35,28200.0,21.9964,22.0131,21.9714,21.9797,28200.0
2006-07-21 12:25:00,26.35,26.4,26.34,26.37,20200.0,21.9797,22.0214,21.9714,21.9964,20200.0
2006-07-21 12:30:00,26.37,26.45,26.37,26.45,15400.0,21.9964,22.0631,21.9964,22.0631,15400.0
2006-07-21 12:35:00,26.44,26.44,26.34,26.34,17300.0,22.0548,22.0548,21.9714,21.9714,17300.0
2006-07-21 12:40:00,26.35,26.4,26.35,26.4,12300.0,21.9797,22.0214,21.9797,22.0214,12300.0
2006-07-21 12:45:00,26.4,26.43,26.37,26.38,55000.0,22.0214,22.0464,21.9964,22.0047,55000.0
2006-07-21 12:50:00,26.36,26.39,26.31,26.36,59600.0,21.9881,22.0131,21.9464,21.9881,59600.0
2006-07-21 12:55:00,26.36,26.4,26.34,26.36,182200.0,21.9881,22.0214,21.9714,21.9881,182200.0
2006-07-21 13:00:00,26.37,26.37,26.29,26.3,31200.0,21.9964,21.9964,21.9297,21.938,31200.0
2006-07-21 13:05:00,26.29,26.44,26.29,26.44,79900.0,21.9297,22.0548,21.9297,22.0548,79900.0
2006-07-21 13:10:00,26.44,26.56,26.44,26.52,41100.0,22.0548,22.1549,22.0548,22.1215,41100.0
2006-07-21 13:15:00,26.52,26.55,26.49,26.52,20700.0,22.1215,22.1465,22.0965,22.1215,20700.0
2006-07-21 13:20:00,26.51,26.53,26.5,26.52,31500.0,22.1132,22.1299,22.1048,22.1215,31500.0
2006-07-21 13:25:00,26.53,26.54,26.46,26.49,36100.0,22.1299,22.1382,22.0715,22.0965,36100.0
2006-07-21 13:30:00,26.48,26.72,26.47,26.5,38500.0,22.0882,22.2884,22.0798,22.1048,38500.0
2006-07-21 13:35:00,26.51,26.56,26.48,26.52,23500.0,22.1132,22.1549,22.0882,22.1215,23500.0
2006-07-21 13:40:00,26.52,26.6,26.52,26.54,20400.0,22.1215,22.1883,22.1215,22.1382,20400.0
2006-07-21 13:45:00,26.55,26.75,26.54,26.72,59500.0,22.1465,22.3134,22.1382,22.2884,59500.0
2006-07-21 13:50:00,26.73,26.75,26.66,26.74,50800.0,22.2967,22.3134,22.2383,22.305,50800.0
2006-07-21 13:55:00,26.74,26.78,26.74,26.75,25000.0,22.305,22.3384,22.305,22.3134,25000.0
2006-07-21 14:00:00,26.76,26.76,26.7,26.73,31500.0,22.3217,22.3217,22.2717,22.2967,31500.0
2006-07-21 14:05:00,26.71,26.83,26.71,26.83,28400.0,22.28,22.3801,22.28,22.3801,28400.0
2006-07-21 14:10:00,26.81,26.83,26.76,26.82,30300.0,22.3634,22.3801,22.3217,22.3718,30300.0
2006-07-21 14:15:00,26.8,26.88,26.79,26.87,31000.0,22.3551,22.4218,22.3467,22.4135,31000.0
2006-07-21 14:20:00,26.87,26.87,26.79,26.8,32300.0,22.4135,22.4135,22.3467,22.3551,32300.0
2006-07-21 14:25:00,26.8,26.9,26.8,26.9,36700.0,22.3551,22.4385,22.3551,22.4385,36700.0
2006-07-21 14:30:00,26.89,26.94,26.87,26.92,38100.0,22.4302,22.4719,22.4135,22.4552,38100.0
2006-07-21 14:35:00,26.92,27.05,26.92,27.05,37400.0,22.4552,22.5636,22.4552,22.5636,37400.0
2006-07-21 14:40:00,27.05,27.1,27.04,27.04,40800.0,22.5636,22.6053,22.5553,22.5553,40800.0
2006-07-21 14:45:00,27.04,27.06,26.98,27.0,32500.0,22.5553,22.572,22.5052,22.5219,32500.0
2006-07-21 14:50:00,27.0,27.0,26.92,26.96,28300.0,22.5219,22.5219,22.4552,22.4885,28300.0
2006-07-21 14:55:00,26.98,27.0,26.9,26.9,24200.0,22.5052,22.5219,22.4385,22.4385,24200.0
2006-07-21 15:00:00,26.9,26.9,26.84,26.86,31800.0,22.4385,22.4385,22.3884,22.4051,31800.0
2006-07-21 15:05:00,26.84,26.86,26.79,26.79,10500.0,22.3884,22.4051,22.3467,22.3467,10500.0
2006-07-21 15:10:00,26.8,26.87,26.79,26.86,20500.0,22.3551,22.4135,22.3467,22.4051,20500.0
2006-07-21 15:15:00,26.86,26.9,26.84,26.88,13600.0,22.4051,22.4385,22.3884,22.4218,13600.0
2006-07-21 15:20:00,26.88,26.91,26.87,26.89,19900.0,22.4218,22.4468,22.4135,22.4302,19900.0
2006-07-21 15:25:00,26.89,26.9,26.86,26.88,15200.0,22.4302,22.4385,22.4051,22.4218,15200.0
2006-07-21 15:30:00,26.89,26.91,26.88,26.91,23200.0,22.4302,22.4468,22.4218,22.4468,23200.0
2006-07-21 15:35:00,26.92,26.99,26.92,26.95,26000.0,22.4552,22.5136,22.4552,22.4802,26000.0
2006-07-21 15:40:00,26.96,26.96,26.9,26.92,29700.0,22.4885,22.4885,22.4385,22.4552,29700.0
2006-07-21 15:45:00,26.92,26.92,26.84,26.84,34100.0,22.4552,22.4552,22.3884,22.3884,34100.0
2006-07-21 15:50:00,26.85,26.89,26.81,26.85,67300.0,22.3968,22.4302,22.3634,22.3968,67300.0
2006-07-21 15:55:00,26.85,27.05,26.84,27.04,185900.0,22.3968,22.5636,22.3884,22.5553,185900.0
2006-07-24 09:30:00,27.01,27.41,27.0,27.41,81800.0,22.5303,22.8639,22.5219,22.8639,81800.0
2006-07-24 09:35:00,27.34,27.35,27.08,27.08,51000.0,22.8055,22.8139,22.5886,22.5886,51000.0
2006-07-24 09:40:00,27.05,27.41,27.02,27.4,78500.0,22.5636,22.8639,22.5386,22.8556,78500.0
2006-07-24 09:45:00,27.41,27.45,27.35,27.43,72200.0,22.8639,22.8973,22.8139,22.8806,72200.0
2006-07-24 09:50:00,27.4,27.44,27.27,27.27,58800.0,22.8556,22.8889,22.7471,22.7471,58800.0
2006-07-24 09:55:00,27.26,27.26,27.21,27.22,81000.0,22.7388,22.7388,22.6971,22.7054,81000.0
2006-07-24 10:00:00,27.22,27.33,27.2,27.22,26000.0,22.7054,22.7972,22.6887,22.7054,26000.0
2006-07-24 10:05:00,27.22,27.35,27.2,27.33,19100.0,22.7054,22.8139,22.6887,22.7972,19100.0
2006-07-24 10:10:00,27.35,27.36,27.25,27.29,36600.0,22.8139,22.8222,22.7304,22.7638,36600.0
2006-07-24 10:15:00,27.29,27.41,27.29,27.37,24600.0,22.7638,22.8639,22.7638,22.8305,24600.0
2006-07-24 10:20:00,27.36,27.45,27.35,27.4,44900.0,22.8222,22.8973,22.8139,22.8556,44900.0
2006-07-24 10:25:00,27.4,27.5,27.4,27.43,17900.0,22.8556,22.939,22.8556,22.8806,17900.0
2006-07-24 10:30:00,27.42,27.5,27.4,27.5,17400.0,22.8723,22.939,22.8556,22.939,17400.0
2006-07-24 10:35:00,27.49,27.5,27.4,27.42,264500.0,22.9306,22.939,22.8556,22.8723,264500.0
2006-07-24 10:40:00,27.42,27.5,27.42,27.47,24800.0,22.8723,22.939,22.8723,22.914,24800.0
2006-07-24 10:45:00,27.5,27.53,27.46,27.52,64300.0,22.939,22.964,22.9056,22.9557,64300.0
2006-07-24 10:50:00,27.53,27.61,27.53,27.6,109600.0,22.964,23.0307,22.964,23.0224,109600.0
2006-07-24 10:55:00,27.6,27.69,27.59,27.69,20500.0,23.0224,23.0975,23.0141,23.0975,20500.0
2006-07-24 11:00:00,27.69,27.78,27.69,27.78,35200.0,23.0975,23.1725,23.0975,23.1725,35200.0
2006-07-24 11:05:00,27.77,27.86,27.77,27.82,68000.0,23.1642,23.2393,23.1642,23.2059,68000.0
2006-07-24 11:10:00,27.83,27.9,27.83,27.88,112100.0,23.2143,23.2726,23.2143,23.256,112100.0
2006-07-24 11:15:00,27.87,27.95,27.87,27.94,30900.0,23.2476,23.3143,23.2476,23.306,30900.0
2006-07-24 11:20:00,27.95,27.95,27.88,27.88,31600.0,23.3143,23.3143,23.256,23.256,31600.0
2006-07-24 11:25:00,27.88,27.97,27.87,27.96,17000.0,23.256,23.331,23.2476,23.3227,17000.0
2006-07-24 11:30:00,27.96,28.13,27.96,28.09,45100.0,23.3227,23.4645,23.3227,23.4311,45100.0
2006-07-24 11:35:00,28.11,28.18,28.08,28.1,35200.0,23.4478,23.5062,23.4228,23.4395,35200.0
2006-07-24 11:40:00,28.11,28.19,28.11,28.16,35900.0,23.4478,23.5145,23.4478,23.4895,35900.0
2006-07-24 11:45:00,28.16,28.26,28.16,28.23,21000.0,23.4895,23.5729,23.4895,23.5479,21000.0
2006-07-24 11:50:00,28.24,28.27,28.2,28.26,16100.0,23.5563,23.5813,23.5229,23.5729,16100.0
2006-07-24 11:55:00,28.26,28.26,28.18,28.18,14200.0,23.5729,23.5729,23.5062,23.5062,14200.0
2006-07-24 12:00:00,28.19,28.2,28.15,28.17,29100.0,23.5145,23.5229,23.4812,23.4979,29100.0
2006-07-24 12:05:00,28.18,28.21,28.09,28.14,57400.0,23.5062,23.5312,23.4311,23.4728,57400.0
2006-07-24 12:10:00,28.13,28.15,28.07,28.07,168300.0,23.4645,23.4812,23.4144,23.4144,168300.0
2006-07-24 12:15:00,28.09,28.12,28.07,28.08,22300.0,23.4311,23.4562,23.4144,23.4228,22300.0
2006-07-24 12:20:00,28.08,28.11,28.07,28.09,62600.0,23.4228,23.4478,23.4144,23.4311,62600.0
2006-07-24 12:25:00,28.09,28.1,28.04,28.04,20100.0,23.4311,23.4395,23.3894,23.3894,20100.0
2006-07-24 12:30:00,28.04,28.04,27.99,28.0,96300.0,23.3894,23.3894,23.3477,23.3561,96300.0
2006-07-24 12:35:00,28.0,28.0,27.96,27.96,5400.0,23.3561,23.3561,23.3227,23.3227,5400.0
2006-07-24 12:40:00,27.98,27.98,27.93,27.93,26200.0,23.3394,23.3394,23.2977,23.2977,26200.0
2006-07-24 12:45:00,27.94,27.97,27.93,27.95,32600.0,23.306,23.331,23.2977,23.3143,32600.0
2006-07-24 12:50:00,27.95,27.95,27.92,27.95,19800.0,23.3143,23.3143,23.2893,23.3143,19800.0
2006-07-24 12:55:00,27.95,27.98,27.95,27.95,19200.0,23.3143,23.3394,23.3143,23.3143,19200.0
2006-07-24 13:00:00,27.96,27.96,27.94,27.94,28000.0,23.3227,23.3227,23.306,23.306,28000.0
2006-07-24 13:05:00,27.95,28.0,27.93,28.0,39700.0,23.3143,23.3561,23.2977,23.3561,39700.0
2006-07-24 13:10:00,28.0,28.02,27.99,28.01,140200.0,23.3561,23.3727,23.3477,23.3644,140200.0
2006-07-24 13:15:00,28.0,28.01,27.93,27.93,60600.0,23.3561,23.3644,23.2977,23.2977,60600.0
2006-07-24 13:20:00,27.93,27.94,27.92,27.94,9500.0,23.2977,23.306,23.2893,23.306,9500.0
2006-07-24 13:25:00,27.93,27.97,27.92,27.97,8900.0,23.2977,23.331,23.2893,23.331,8900.0
2006-07-24 13:30:00,27.95,28.0,27.95,27.98,15900.0,23.3143,23.3561,23.3143,23.3394,15900.0
2006-07-24 13:35:00,27.98,28.07,27.97,28.07,27800.0,23.3394,23.4144,23.331,23.4144,27800.0
2006-07-24 13:40:00,28.06,28.09,28.03,28.04,6200.0,23.4061,23.4311,23.3811,23.3894,6200.0
2006-07-24 13:45:00,28.06,28.07,28.04,28.04,4200.0,23.4061,23.4144,23.3894,23.3894,4200.0
2006-07-24 13:50:00,28.03,28.04,27.98,28.0,9300.0,23.3811,23.3894,23.3394,23.3561,9300.0
2006-07-24 13:55:00,28.0,28.0,27.98,27.99,8200.0,23.3561,23.3561,23.3394,23.3477,8200.0
2006-07-24 14:00:00,27.98,28.02,27.98,27.99,9200.0,23.3394,23.3727,23.3394,23.3477,9200.0
2006-07-24 14:05:00,27.99,27.99,27.96,27.97,15600.0,23.3477,23.3477,23.3227,23.331,15600.0
2006-07-24 14:10:00,27.97,27.97,27.95,27.95,7600.0,23.331,23.331,23.3143,23.3143,7600.0
2006-07-24 14:15:00,27.95,28.01,27.95,27.96,39000.0,23.3143,23.3644,23.3143,23.3227,39000.0
2006-07-24 14:20:00,27.96,28.01,27.95,27.99,25300.0,23.3227,23.3644,23.3143,23.3477,25300.0
2006-07-24 14:25:00,28.0,28.04,27.98,28.0,13400.0,23.3561,23.3894,23.3394,23.3561,13400.0
2006-07-24 14:30:00,28.0,28.04,27.99,28.04,32100.0,23.3561,23.3894,23.3477,23.3894,32100.0
2006-07-24 14:35:00,28.03,28.07,28.01,28.07,13800.0,23.3811,23.4144,23.3644,23.4144,13800.0
2006-07-24 14:40:00,28.05,28.08,28.05,28.06,16700.0,23.3978,23.4228,23.3978,23.4061,16700.0
2006-07-24 14:45:00,28.07,28.08,28.05,28.08,23100.0,23.4144,23.4228,23.3978,23.4228,23100.0
2006-07-24 14:50:00,28.09,28.14,28.08,28.12,27300.0,23.4311,23.4728,23.4228,23.4562,27300.0
2006-07-24 14:55:00,28.13,28.13,28.08,28.12,32400.0,23.4645,23.4645,23.4228,23.4562,32400.0
2006-07-24 15:00:00,28.12,28.17,28.12,28.16,18800.0,23.4562,23.4979,23.4562,23.4895,18800.0
2006-07-24 15:05:00,28.16,28.25,28.15,28.25,31800.0,23.4895,23.5646,23.4812,23.5646,31800.0
2006-07-24 15:10:00,28.25,28.42,28.24,28.38,90500.0,23.5646,23.7064,23.5563,23.673,90500.0
2006-07-24 15:15:00,28.38,28.4,28.34,28.35,73200.0,23.673,23.6897,23.6397,23.648,73200.0
2006-07-24 15:20:00,28.34,28.34,28.32,28.33,37700.0,23.6397,23.6397,23.623,23.6313,37700.0
2006-07-24 15:25:00,28.33,28.38,28.32,28.38,57000.0,23.6313,23.673,23.623,23.673,57000.0
2006-07-24 15:30:00,28.38,28.43,28.37,28.42,62500.0,23.673,23.7147,23.6647,23.7064,62500.0
2006-07-24 15:35:00,28.42,28.47,28.39,28.45,80000.0,23.7064,23.7481,23.6814,23.7314,80000.0
2006-07-24 15:40:00,28.45,28.46,28.42,28.45,51700.0,23.7314,23.7398,23.7064,23.7314,51700.0
2006-07-24 15:45:00,28.45,28.5,28.42,28.5,73200.0,23.7314,23.7731,23.7064,23.7731,73200.0
2006-07-24 15:50:00,28.5,28.67,28.5,28.67,214700.0,23.7731,23.9149,23.7731,23.9149,214700.0
2006-07-24 15:55:00,28.67,28.7,28.65,28.7,226600.0,23.9149,23.94,23.8983,23.94,226600.0
2006-07-25 09:30:00,28.71,28.76,28.59,28.67,119400.0,23.9483,23.99,23.8482,23.9149,119400.0
2006-07-25 09:35:00,28.73,28.89,28.69,28.73,100400.0,23.965,24.0984,23.9316,23.965,100400.0
2006-07-25 09:40:00,28.72,28.84,28.66,28.73,149600.0,23.9566,24.0567,23.9066,23.965,149600.0
2006-07-25 09:45:00,28.73,29.01,28.73,29.01,68100.0,23.965,24.1985,23.965,24.1985,68100.0
2006-07-25 09:50:00,29.02,29.28,29.02,29.21,114800.0,24.2069,24.4238,24.2069,24.3654,114800.0
2006-07-25 09:55:00,29.21,29.41,29.21,29.4,119800.0,24.3654,24.5322,24.3654,24.5239,119800.0
2006-07-25 10:00:00,29.41,29.81,29.4,29.74,180800.0,24.5322,24.8659,24.5239,24.8075,180800.0
2006-07-25 10:05:00,29.74,30.5,29.74,30.28,212000.0,24.8075,25.4414,24.8075,25.2579,212000.0
2006-07-25 10:10:00,30.28,30.35,30.12,30.35,157100.0,25.2579,25.3163,25.1244,25.3163,157100.0
2006-07-25 10:15:00,30.38,30.6,30.35,30.5,215500.0,25.3413,25.5248,25.3163,25.4414,215500.0
2006-07-25 10:20:00,30.5,30.59,30.3,30.32,193200.0,25.4414,25.5165,25.2746,25.2913,193200.0
2006-07-25 10:25:00,30.3,30.3,30.0,30.01,158500.0,25.2746,25.2746,25.0243,25.0327,158500.0
2006-07-25 10:30:00,30.02,30.09,29.94,30.0,152000.0,25.041,25.0994,24.9743,25.0243,152000.0
2006-07-25 10:35:00,30.01,30.03,29.83,29.84,156900.0,25.0327,25.0494,24.8825,24.8909,156900.0
2006-07-25 10:40:00,29.84,30.08,29.64,30.05,127200.0,24.8909,25.0911,24.7241,25.0661,127200.0
2006-07-25 10:45:00,30.05,30.1,29.79,29.8,97900.0,25.0661,25.1078,24.8492,24.8575,97900.0
2006-07-25 10:50:00,29.8,29.8,29.7,29.77,62800.0,24.8575,24.8575,24.7741,24.8325,62800.0
2006-07-25 10:55:00,29.77,29.83,29.69,29.75,86400.0,24.8325,24.8825,24.7658,24.8158,86400.0
2006-07-25 11:00:00,29.76,29.84,29.73,29.82,50800.0,24.8242,24.8909,24.7991,24.8742,50800.0
2006-07-25 11:05:00,29.82,29.83,29.68,29.72,50800.0,24.8742,24.8825,24.7574,24.7908,50800.0
2006-07-25 11:10:00,29.71,29.78,29.71,29.71,36900.0,24.7824,24.8408,24.7824,24.7824,36900.0
2006-07-25 11:15:00,29.69,29.69,29.56,29.58,27200.0,24.7658,24.7658,24.6573,24.674,27200.0
2006-07-25 11:20:00,29.6,29.6,29.5,29.59,64600.0,24.6907,24.6907,24.6073,24.6823,64600.0
2006-07-25 11:25:00,29.59,29.75,29.58,29.7,54600.0,24.6823,24.8158,24.674,24.7741,54600.0
2006-07-25 11:30:00,29.7,29.7,29.55,29.56,30600.0,24.7741,24.7741,24.649,24.6573,30600.0
2006-07-25 11:35:00,29.56,29.6,29.52,29.57,61800.0,24.6573,24.6907,24.624,24.6657,61800.0
2006-07-25 11:40:00,29.58,29.59,29.52,29.58,78100.0,24.674,24.6823,24.624,24.674,78100.0
2006-07-25 11:45:00,29.59,29.6,29.5,29.51,50500.0,24.6823,24.6907,24.6073,24.6156,50500.0
2006-07-25 11:50:00,29.51,29.51,29.38,29.39,45900.0,24.6156,24.6156,24.5072,24.5155,45900.0
2006-07-25 11:55:00,29.4,29.47,29.36,29.37,60400.0,24.5239,24.5822,24.4905,24.4988,60400.0
2006-07-25 12:00:00,29.38,29.38,29.3,29.33,46600.0,24.5072,24.5072,24.4404,24.4655,46600.0
2006-07-25 12:05:00,29.33,29.33,29.14,29.17,77100.0,24.4655,24.4655,24.307,24.332,77100.0
2006-07-25 12:10:00,29.16,29.2,29.1,29.2,53500.0,24.3237,24.357,24.2736,24.357,53500.0
2006-07-25 12:15:00,29.2,29.2,29.1,29.16,50400.0,24.357,24.357,24.2736,24.3237,50400.0
2006-07-25 12:20:00,29.16,29.39,29.16,29.38,88700.0,24.3237,24.5155,24.3237,24.5072,88700.0
2006-07-25 12:25:00,29.39,29.47,29.38,29.45,61500.0,24.5155,24.5822,24.5072,24.5656,61500.0
2006-07-25 12:30:00,29.46,29.47,29.36,29.46,51200.0,24.5739,24.5822,24.4905,24.5739,51200.0
2006-07-25 12:35:00,29.46,29.52,29.45,29.5,38700.0,24.5739,24.624,24.5656,24.6073,38700.0
2006-07-25 12:40:00,29.49,29.55,29.47,29.55,49900.0,24.5989,24.649,24.5822,24.649,49900.0
2006-07-25 12:45:00,29.55,29.69,29.54,29.62,57000.0,24.649,24.7658,24.6406,24.7074,57000.0
2006-07-25 12:50:00,29.62,29.62,29.48,29.49,39400.0,24.7074,24.7074,24.5906,24.5989,39400.0
2006-07-25 12:55:00,29.5,29.5,29.37,29.37,45500.0,24.6073,24.6073,24.4988,24.4988,45500.0
2006-07-25 13:00:00,29.37,29.41,29.34,29.37,32600.0,24.4988,24.5322,24.4738,24.4988,32600.0
2006-07-25 13:05:00,29.37,29.45,29.36,29.45,47300.0,24.4988,24.5656,24.4905,24.5656,47300.0
2006-07-25 13:10:00,29.41,29.49,29.41,29.47,44100.0,24.5322,24.5989,24.5322,24.5822,44100.0
2006-07-25 13:15:00,29.47,29.5,29.41,29.5,34400.0,24.5822,24.6073,24.5322,24.6073,34400.0
2006-07-25 13:20:00,29.5,29.52,29.44,29.47,34100.0,24.6073,24.624,24.5572,24.5822,34100.0
2006-07-25 13:25:00,29.47,29.48,29.42,29.42,29300.0,24.5822,24.5906,24.5405,24.5405,29300.0
2006-07-25 13:30:00,29.4,29.5,29.4,29.45,61800.0,24.5239,24.6073,24.5239,24.5656,61800.0
2006-07-25 13:35:00,29.47,29.49,29.41,29.42,48200.0,24.5822,24.5989,24.5322,24.5405,48200.0
2006-07-25 13:40:00,29.42,29.44,29.38,29.41,29200.0,24.5405,24.5572,24.5072,24.5322,29200.0
2006-07-25 13:45:00,29.42,29.46,29.36,29.36,59000.0,24.5405,24.5739,24.4905,24.4905,59000.0
2006-07-25 13:50:00,29.37,29.46,29.36,29.46,22100.0,24.4988,24.5739,24.4905,24.5739,22100.0
2006-07-25 13:55:00,29.45,29.49,29.35,29.49,31800.0,24.5656,24.5989,24.4822,24.5989,31800.0
2006-07-25 14:00:00,29.48,29.51,29.41,29.41,24200.0,24.5906,24.6156,24.5322,24.5322,24200.0
2006-07-25 14:05:00,29.41,29.42,29.38,29.41,19400.0,24.5322,24.5405,24.5072,24.5322,19400.0
2006-07-25 14:10:00,29.41,29.42,29.33,29.34,25000.0,24.5322,24.5405,24.4655,24.4738,25000.0
2006-07-25 14:15:00,29.34,29.37,29.3,29.37,30600.0,24.4738,24.4988,24.4404,24.4988,30600.0
2006-07-25 14:20:00,29.36,29.43,29.34,29.38,25700.0,24.4905,24.5489,24.4738,24.5072,25700.0
2006-07-25 14:25:00,29.4,29.4,29.34,29.38,31000.0,24.5239,24.5239,24.4738,24.5072,31000.0
2006-07-25 14:30:00,29.38,29.43,29.36,29.43,39000.0,24.5072,24.5489,24.4905,24.5489,39000.0
2006-07-25 14:35:00,29.43,29.52,29.43,29.5,46000.0,24.5489,24.624,24.5489,24.6073,46000.0
2006-07-25 14:40:00,29.5,29.54,29.41,29.51,34900.0,24.6073,24.6406,24.5322,24.6156,34900.0
2006-07-25 14:45:00,29.54,29.63,29.49,29.56,45100.0,24.6406,24.7157,24.5989,24.6573,45100.0
2006-07-25 14:50:00,29.56,29.67,29.55,29.64,42500.0,24.6573,24.7491,24.649,24.7241,42500.0
2006-07-25 14:55:00,29.62,29.69,29.58,29.6,23400.0,24.7074,24.7658,24.674,24.6907,23400.0
2006-07-25 15:00:00,29.6,29.81,29.59,29.78,48300.0,24.6907,24.8659,24.6823,24.8408,48300.0
2006-07-25 15:05:00,29.79,29.88,29.79,29.84,70500.0,24.8492,24.9242,24.8492,24.8909,70500.0
2006-07-25 15:10:00,29.85,29.9,29.82,29.86,95400.0,24.8992,24.9409,24.8742,24.9076,95400.0
2006-07-25 15:15:00,29.86,30.01,29.86,30.01,89200.0,24.9076,25.0327,24.9076,25.0327,89200.0
2006-07-25 15:20:00,30.01,30.11,30.0,30.02,89100.0,25.0327,25.1161,25.0243,25.041,89100.0
2006-07-25 15:25:00,30.05,30.07,29.98,30.01,67800.0,25.0661,25.0827,25.0077,25.0327,67800.0
2006-07-25 15:30:00,30.01,30.14,30.01,30.14,73300.0,25.0327,25.1411,25.0327,25.1411,73300.0
2006-07-25 15:35:00,30.13,30.24,30.13,30.16,81600.0,25.1328,25.2245,25.1328,25.1578,81600.0
2006-07-25 15:40:00,30.16,30.16,29.92,29.92,71600.0,25.1578,25.1578,24.9576,24.9576,71600.0
2006-07-25 15:45:00,29.92,30.0,29.92,29.96,111900.0,24.9576,25.0243,24.9576,24.991,111900.0
2006-07-25 15:50:00,29.96,30.0,29.94,29.94,97000.0,24.991,25.0243,24.9743,24.9743,97000.0
2006-07-25 15:55:00,29.93,29.95,29.9,29.93,79900.0,24.966,24.9826,24.9409,24.966,79900.0
2006-07-26 09:30:00,29.96,29.97,29.58,29.9,92600.0,24.991,24.9993,24.674,24.9409,92600.0
2006-07-26 09:35:00,29.86,29.95,29.59,29.61,85400.0,24.9076,24.9826,24.6823,24.699,85400.0
2006-07-26 09:40:00,29.59,29.6,29.25,29.26,76800.0,24.6823,24.6907,24.3987,24.4071,76800.0
2006-07-26 09:45:00,29.26,29.51,29.25,29.37,109900.0,24.4071,24.6156,24.3987,24.4988,109900.0
2006-07-26 09:50:00,29.36,29.64,29.28,29.34,83400.0,24.4905,24.7241,24.4238,24.4738,83400.0
2006-07-26 09:55:00,29.33,29.56,29.33,29.56,53500.0,24.4655,24.6573,24.4655,24.6573,53500.0
2006-07-26 10:00:00,29.56,29.56,29.38,29.42,41600.0,24.6573,24.6573,24.5072,24.5405,41600.0
2006-07-26 10:05:00,29.46,29.5,29.26,29.27,52100.0,24.5739,24.6073,24.4071,24.4154,52100.0
2006-07-26 10:10:00,29.27,29.39,29.27,29.33,38800.0,24.4154,24.5155,24.4154,24.4655,38800.0
2006-07-26 10:15:00,29.34,29.38,29.25,29.29,31000.0,24.4738,24.5072,24.3987,24.4321,31000.0
2006-07-26 10:20:00,29.29,29.29,29.15,29.28,56500.0,24.4321,24.4321,24.3153,24.4238,56500.0
2006-07-26 10:25:00,29.28,29.42,29.27,29.42,35800.0,24.4238,24.5405,24.4154,24.5405,35800.0
2006-07-26 10:30:00,29.47,29.47,29.36,29.4,56900.0,24.5822,24.5822,24.4905,24.5239,56900.0
2006-07-26 10:35:00,29.37,29.46,29.3,29.44,47800.0,24.4988,24.5739,24.4404,24.5572,47800.0
2006-07-26 10:40:00,29.44,29.44,29.26,29.35,26600.0,24.5572,24.5572,24.4071,24.4822,26600.0
2006-07-26 10:45:00,29.36,29.48,29.36,29.48,27300.0,24.4905,24.5906,24.4905,24.5906,27300.0
2006-07-26 10:50:00,29.48,29.48,29.32,29.32,29700.0,24.5906,24.5906,24.4571,24.4571,29700.0
2006-07-26 10:55:00,29.33,29.39,29.31,29.39,32200.0,24.4655,24.5155,24.4488,24.5155,32200.0
2006-07-26 11:00:00,29.4,29.42,29.23,29.24,33500.0,24.5239,24.5405,24.3821,24.3904,33500.0
2006-07-26 11:05:00,29.27,29.28,29.22,29.26,16300.0,24.4154,24.4238,24.3737,24.4071,16300.0
2006-07-26 11:10:00,29.27,29.36,29.26,29.34,32000.0,24.4154,24.4905,24.4071,24.4738,32000.0
2006-07-26 11:15:00,29.33,29.35,29.24,29.35,35800.0,24.4655,24.4822,24.3904,24.4822,35800.0
2006-07-26 11:20:00,29.36,29.37,29.27,29.36,26200.0,24.4905,24.4988,24.4154,24.4905,26200.0
2006-07-26 11:25:00,29.36,29.37,29.29,29.29,20200.0,24.4905,24.4988,24.4321,24.4321,20200.0
2006-07-26 11:30:00,29.3,29.48,29.28,29.41,47800.0,24.4404,24.5906,24.4238,24.5322,47800.0
2006-07-26 11:35:00,29.36,29.38,29.2,29.28,49400.0,24.4905,24.5072,24.357,24.4238,49400.0
2006-07-26 11:40:00,29.28,29.33,29.28,29.31,29200.0,24.4238,24.4655,24.4238,24.4488,29200.0
2006-07-26 11:45:00,29.31,29.32,29.28,29.29,18800.0,24.4488,24.4571,24.4238,24.4321,18800.0
2006-07-26 11:50:00,29.29,29.3,29.24,29.24,42100.0,24.4321,24.4404,24.3904,24.3904,42100.0
2006-07-26 11:55:00,29.24,29.28,29.22,29.28,30900.0,24.3904,24.4238,24.3737,24.4238,30900.0
2006-07-26 12:00:00,29.28,29.4,29.26,29.38,41100.0,24.4238,24.5239,24.4071,24.5072,41100.0
2006-07-26 12:05:00,29.38,29.57,29.35,29.57,39400.0,24.5072,24.6657,24.4822,24.6657,39400.0
2006-07-26 12:10:00,29.57,29.65,29.44,29.65,42300.0,24.6657,24.7324,24.5572,24.7324,42300.0
2006-07-26 12:15:00,29.66,29.72,29.64,29.65,37800.0,24.7407,24.7908,24.7241,24.7324,37800.0
2006-07-26 12:20:00,29.64,29.64,29.52,29.52,22500.0,24.7241,24.7241,24.624,24.624,22500.0
2006-07-26 12:25:00,29.53,29.54,29.47,29.47,23100.0,24.6323,24.6406,24.5822,24.5822,23100.0
2006-07-26 12:30:00,29.48,29.64,29.48,29.63,47700.0,24.5906,24.7241,24.5906,24.7157,47700.0
2006-07-26 12:35:00,29.63,29.65,29.54,29.54,29500.0,24.7157,24.7324,24.6406,24.6406,29500.0
2006-07-26 12:40:00,29.54,29.61,29.41,29.61,36400.0,24.6406,24.699,24.5322,24.699,36400.0
2006-07-26 12:45:00,29.62,29.65,29.58,29.64,26400.0,24.7074,24.7324,24.674,24.7241,26400.0
2006-07-26 12:50:00,29.64,29.79,29.63,29.76,30800.0,24.7241,24.8492,24.7157,24.8242,30800.0
2006-07-26 12:55:00,29.76,29.84,29.76,29.77,33400.0,24.8242,24.8909,24.8242,24.8325,33400.0
2006-07-26 13:00:00,29.79,29.85,29.72,29.84,19200.0,24.8492,24.8992,24.7908,24.8909,19200.0
2006-07-26 13:05:00,29.85,29.88,29.8,29.81,24800.0,24.8992,24.9242,24.8575,24.8659,24800.0
2006-07-26 13:10:00,29.81,29.83,29.69,29.79,73700.0,24.8659,24.8825,24.7658,24.8492,73700.0
2006-07-26 13:15:00,29.8,29.95,29.8,29.94,23900.0,24.8575,24.9826,24.8575,24.9743,23900.0
2006-07-26 13:20:00,29.95,29.95,29.9,29.93,24600.0,24.9826,24.9826,24.9409,24.966,24600.0
2006-07-26 13:25:00,29.93,29.94,29.84,29.88,30100.0,24.966,24.9743,24.8909,24.9242,30100.0
2006-07-26 13:30:00,29.88,29.93,29.88,29.93,20900.0,24.9242,24.966,24.9242,24.966,20900.0
2006-07-26 13:35:00,29.93,29.96,29.92,29.93,32000.0,24.966,24.991,24.9576,24.966,32000.0
2006-07-26 13:40:00,29.93,29.96,29.92,29.93,28000.0,24.966,24.991,24.9576,24.966,28000.0
2006-07-26 13:45:00,29.94,30.15,29.92,30.14,55300.0,24.9743,25.1495,24.9576,25.1411,55300.0
2006-07-26 13:50:00,30.13,30.27,30.11,30.12,40400.0,25.1328,25.2496,25.1161,25.1244,40400.0
2006-07-26 13:55:00,30.1,30.13,30.0,30.04,93400.0,25.1078,25.1328,25.0243,25.0577,93400.0
2006-07-26 14:00:00,30.04,30.09,29.89,29.93,44000.0,25.0577,25.0994,24.9326,24.966,44000.0
2006-07-26 14:05:00,29.91,30.05,29.9,29.95,45600.0,24.9493,25.0661,24.9409,24.9826,45600.0
2006-07-26 14:10:00,29.95,30.22,29.95,30.18,29500.0,24.9826,25.2079,24.9826,25.1745,29500.0
2006-07-26 14:15:00,30.18,30.26,30.08,30.13,34200.0,25.1745,25.2412,25.0911,25.1328,34200.0
2006-07-26 14:20:00,30.09,30.15,30.06,30.06,24800.0,25.0994,25.1495,25.0744,25.0744,24800.0
2006-07-26 14:25:00,30.05,30.15,30.01,30.06,44500.0,25.0661,25.1495,25.0327,25.0744,44500.0
2006-07-26 14:30:00,30.05,30.15,29.98,30.15,69400.0,25.0661,25.1495,25.0077,25.1495,69400.0
2006-07-26 14:35:00,30.15,30.15,30.07,30.09,47400.0,25.1495,25.1495,25.0827,25.0994,47400.0
2006-07-26 14:40:00,30.11,30.14,30.01,30.07,23400.0,25.1161,25.1411,25.0327,25.0827,23400.0
2006-07-26 14:45:00,30.07,30.13,29.99,30.06,41100.0,25.0827,25.1328,25.016,25.0744,41100.0
2006-07-26 14:50:00,30.06,30.09,30.01,30.08,28200.0,25.0744,25.0994,25.0327,25.0911,28200.0
2006-07-26 14:55:00,30.11,30.16,30.06,30.15,30600.0,25.1161,25.1578,25.0744,25.1495,30600.0
2006-07-26 15:00:00,30.16,30.16,30.05,30.15,26600.0,25.1578,25.1578,25.0661,25.1495,26600.0
2006-07-26 15:05:00,30.11,30.12,30.03,30.12,38700.0,25.1161,25.1244,25.0494,25.1244,38700.0
2006-07-26 15:10:00,30.12,30.12,30.06,30.06,51300.0,25.1244,25.1244,25.0744,25.0744,51300.0
2006-07-26 15:15:00,30.05,30.09,30.05,30.08,40000.0,25.0661,25.0994,25.0661,25.0911,40000.0
2006-07-26 15:20:00,30.08,30.14,30.03,30.06,76300.0,25.0911,25.1411,25.0494,25.0744,76300.0
2006-07-26 15:25:00,30.08,30.17,30.07,30.08,38900.0,25.0911,25.1662,25.0827,25.0911,38900.0
2006-07-26 15:30:00,30.08,30.23,30.08,30.22,53100.0,25.0911,25.2162,25.0911,25.2079,53100.0
2006-07-26 15:35:00,30.22,30.22,30.18,30.19,42400.0,25.2079,25.2079,25.1745,25.1828,42400.0
2006-07-26 15:40:00,30.19,30.19,30.13,30.15,44000.0,25.1828,25.1828,25.1328,25.1495,44000.0
2006-07-26 15:45:00,30.15,30.27,30.15,30.25,65400.0,25.1495,25.2496,25.1495,25.2329,65400.0
2006-07-26 15:50:00,30.23,30.25,30.1,30.12,91700.0,25.2162,25.2329,25.1078,25.1244,91700.0
2006-07-26 15:55:00,30.12,30.15,30.07,30.08,71000.0,25.1244,25.1495,25.0827,25.0911,71000.0
2006-07-27 09:30:00,29.75,29.75,29.75,29.75,500.0,24.8158,24.8158,24.8158,24.8158,500.0
2006-07-27 09:35:00,30.06,30.51,30.05,30.41,125600.0,25.0744,25.4498,25.0661,25.3663,125600.0
2006-07-27 09:40:00,30.42,30.78,30.42,30.58,102100.0,25.3747,25.675,25.3747,25.5082,102100.0
2006-07-27 09:45:00,30.57,30.59,30.35,30.35,81100.0,25.4998,25.5165,25.3163,25.3163,81100.0
2006-07-27 09:50:00,30.34,30.52,30.32,30.52,192600.0,25.308,25.4581,25.2913,25.4581,192600.0
2006-07-27 09:55:00,30.52,30.63,30.44,30.46,103600.0,25.4581,25.5499,25.3914,25.4081,103600.0
2006-07-27 10:00:00,30.46,30.46,30.1,30.41,208900.0,25.4081,25.4081,25.1078,25.3663,208900.0
2006-07-27 10:05:00,30.42,30.62,30.22,30.23,128200.0,25.3747,25.5415,25.2079,25.2162,128200.0
2006-07-27 10:10:00,30.22,30.55,30.22,30.54,124300.0,25.2079,25.4831,25.2079,25.4748,124300.0
2006-07-27 10:15:00,30.52,30.59,30.35,30.42,55100.0,25.4581,25.5165,25.3163,25.3747,55100.0
2006-07-27 10:20:00,30.42,30.55,30.37,30.39,40100.0,25.3747,25.4831,25.333,25.3497,40100.0
2006-07-27 10:25:00,30.39,30.39,30.22,30.28,28900.0,25.3497,25.3497,25.2079,25.2579,28900.0
2006-07-27 10:30:00,30.28,30.55,30.27,30.54,50500.0,25.2579,25.4831,25.2496,25.4748,50500.0
2006-07-27 10:35:00,30.54,30.54,30.36,30.36,49500.0,25.4748,25.4748,25.3246,25.3246,49500.0
2006-07-27 10:40:00,30.36,30.45,30.29,30.29,42300.0,25.3246,25.3997,25.2662,25.2662,42300.0
2006-07-27 10:45:00,30.28,30.35,30.25,30.27,46100.0,25.2579,25.3163,25.2329,25.2496,46100.0
2006-07-27 10:50:00,30.28,30.35,30.2,30.34,136800.0,25.2579,25.3163,25.1912,25.308,136800.0
2006-07-27 10:55:00,30.34,30.44,30.24,30.37,27200.0,25.308,25.3914,25.2245,25.333,27200.0
2006-07-27 11:00:00,30.37,30.4,30.25,30.26,30600.0,25.333,25.358,25.2329,25.2412,30600.0
2006-07-27 11:05:00,30.25,30.4,30.15,30.38,53500.0,25.2329,25.358,25.1495,25.3413,53500.0
2006-07-27 11:10:00,30.38,30.44,30.28,30.33,71900.0,25.3413,25.3914,25.2579,25.2996,71900.0
2006-07-27 11:15:00,30.32,30.4,30.17,30.18,35800.0,25.2913,25.358,25.1662,25.1745,35800.0
2006-07-27 11:20:00,30.18,30.25,30.08,30.09,63700.0,25.1745,25.2329,25.0911,25.0994,63700.0
2006-07-27 11:25:00,30.09,30.13,30.0,30.02,60000.0,25.0994,25.1328,25.0243,25.041,60000.0
2006-07-27 11:30:00,30.03,30.08,29.98,30.03,33300.0,25.0494,25.0911,25.0077,25.0494,33300.0
2006-07-27 11:35:00,30.03,30.08,30.01,30.01,26500.0,25.0494,25.0911,25.0327,25.0327,26500.0
2006-07-27 11:40:00,30.01,30.02,29.94,29.98,41100.0,25.0327,25.041,24.9743,25.0077,41100.0
2006-07-27 11:45:00,29.98,30.18,29.98,30.13,45300.0,25.0077,25.1745,25.0077,25.1328,45300.0
2006-07-27 11:50:00,30.13,30.14,30.04,30.05,20000.0,25.1328,25.1411,25.0577,25.0661,20000.0
2006-07-27 11:55:00,30.05,30.05,29.94,29.98,19100.0,25.0661,25.0661,24.9743,25.0077,19100.0
2006-07-27 12:00:00,29.97,30.03,29.93,30.01,46000.0,24.9993,25.0494,24.966,25.0327,46000.0
2006-07-27 12:05:00,30.0,30.08,29.99,30.05,34000.0,25.0243,25.0911,25.016,25.0661,34000.0
2006-07-27 12:10:00,30.05,30.07,29.98,30.02,17000.0,25.0661,25.0827,25.0077,25.041,17000.0
2006-07-27 12:15:00,30.02,30.03,29.92,29.95,25100.0,25.041,25.0494,24.9576,24.9826,25100.0
2006-07-27 12:20:00,29.95,30.01,29.91,29.98,22300.0,24.9826,25.0327,24.9493,25.0077,22300.0
2006-07-27 12:25:00,29.95,29.97,29.88,29.9,20200.0,24.9826,24.9993,24.9242,24.9409,20200.0
2006-07-27 12:30:00,29.89,29.92,29.8,29.91,28700.0,24.9326,24.9576,24.8575,24.9493,28700.0
2006-07-27 12:35:00,29.92,29.94,29.8,29.82,19600.0,24.9576,24.9743,24.8575,24.8742,19600.0
2006-07-27 12:40:00,29.77,29.85,29.71,29.75,64600.0,24.8325,24.8992,24.7824,24.8158,64600.0
2006-07-27 12:45:00,29.77,29.85,29.75,29.85,20100.0,24.8325,24.8992,24.8158,24.8992,20100.0
2006-07-27 12:50:00,29.86,29.91,29.8,29.85,37900.0,24.9076,24.9493,24.8575,24.8992,37900.0
2006-07-27 12:55:00,29.83,29.85,29.79,29.82,11100.0,24.8825,24.8992,24.8492,24.8742,11100.0
2006-07-27 13:00:00,29.82,29.87,29.74,29.75,14000.0,24.8742,24.9159,24.8075,24.8158,14000.0
2006-07-27 13:05:00,29.74,29.74,29.64,29.64,28700.0,24.8075,24.8075,24.7241,24.7241,28700.0
2006-07-27 13:10:00,29.66,29.76,29.64,29.66,25300.0,24.7407,24.8242,24.7241,24.7407,25300.0
2006-07-27 13:15:00,29.64,29.72,29.62,29.69,22100.0,24.7241,24.7908,24.7074,24.7658,22100.0
2006-07-27 13:20:00,29.69,29.71,29.61,29.61,9600.0,24.7658,24.7824,24.699,24.699,9600.0
2006-07-27 13:25:00,29.6,29.65,29.56,29.56,27400.0,24.6907,24.7324,24.6573,24.6573,27400.0
2006-07-27 13:30:00,29.56,29.58,29.39,29.39,80600.0,24.6573,24.674,24.5155,24.5155,80600.0
2006-07-27 13:35:00,29.39,29.45,29.35,29.42,40600.0,24.5155,24.5656,24.4822,24.5405,40600.0
2006-07-27 13:40:00,29.42,29.46,29.35,29.35,26900.0,24.5405,24.5739,24.4822,24.4822,26900.0
2006-07-27 13:45:00,29.35,29.42,29.23,29.39,40700.0,24.4822,24.5405,24.3821,24.5155,40700.0
2006-07-27 13:50:00,29.37,29.4,29.27,29.3,18100.0,24.4988,24.5239,24.4154,24.4404,18100.0
2006-07-27 13:55:00,29.29,29.3,29.16,29.18,19500.0,24.4321,24.4404,24.3237,24.3403,19500.0
2006-07-27 14:00:00,29.16,29.17,29.06,29.07,49600.0,24.3237,24.332,24.2403,24.2486,49600.0
2006-07-27 14:05:00,29.07,29.13,29.02,29.06,98600.0,24.2486,24.2986,24.2069,24.2403,98600.0
2006-07-27 14:10:00,29.07,29.09,29.01,29.06,46500.0,24.2486,24.2653,24.1985,24.2403,46500.0
2006-07-27 14:15:00,29.06,29.17,29.02,29.17,28900.0,24.2403,24.332,24.2069,24.332,28900.0
2006-07-27 14:20:00,29.14,29.17,29.05,29.08,34400.0,24.307,24.332,24.2319,24.2569,34400.0
2006-07-27 14:25:00,29.07,29.28,29.07,29.2,46200.0,24.2486,24.4238,24.2486,24.357,46200.0
2006-07-27 14:30:00,29.21,29.34,29.12,29.19,82900.0,24.3654,24.4738,24.2903,24.3487,82900.0
2006-07-27 14:35:00,29.18,29.23,29.12,29.17,43400.0,24.3403,24.3821,24.2903,24.332,43400.0
2006-07-27 14:40:00,29.15,29.15,29.1,29.11,15100.0,24.3153,24.3153,24.2736,24.282,15100.0
2006-07-27 14:45:00,29.11,29.2,29.05,29.18,25900.0,24.282,24.357,24.2319,24.3403,25900.0
2006-07-27 14:50:00,29.17,29.19,29.07,29.11,37200.0,24.332,24.3487,24.2486,24.282,37200.0
2006-07-27 14:55:00,29.11,29.2,29.1,29.19,43800.0,24.282,24.357,24.2736,24.3487,43800.0
2006-07-27 15:00:00,29.19,29.21,29.02,29.02,33700.0,24.3487,24.3654,24.2069,24.2069,33700.0
2006-07-27 15:05:00,29.02,29.04,28.98,29.0,49100.0,24.2069,24.2236,24.1735,24.1902,49100.0
2006-07-27 15:10:00,28.98,29.09,28.92,29.04,78200.0,24.1735,24.2653,24.1235,24.2236,78200.0
2006-07-27 15:15:00,29.04,29.04,28.93,28.96,51600.0,24.2236,24.2236,24.1318,24.1568,51600.0
2006-07-27 15:20:00,28.97,28.97,28.84,28.87,62500.0,24.1652,24.1652,24.0567,24.0818,62500.0
2006-07-27 15:25:00,28.86,28.89,28.86,28.87,41500.0,24.0734,24.0984,24.0734,24.0818,41500.0
2006-07-27 15:30:00,28.86,29.01,28.86,29.0,72900.0,24.0734,24.1985,24.0734,24.1902,72900.0
2006-07-27 15:35:00,29.01,29.09,29.01,29.09,90300.0,24.1985,24.2653,24.1985,24.2653,90300.0
2006-07-27 15:40:00,29.09,29.22,29.08,29.16,42800.0,24.2653,24.3737,24.2569,24.3237,42800.0
2006-07-27 15:45:00,29.16,29.16,29.06,29.1,59200.0,24.3237,24.3237,24.2403,24.2736,59200.0
2006-07-27 15:50:00,29.09,29.13,29.08,29.12,56100.0,24.2653,24.2986,24.2569,24.2903,56100.0
2006-07-27 15:55:00,29.13,29.13,29.1,29.12,42900.0,24.2986,24.2986,24.2736,24.2903,42900.0
2006-07-28 09:30:00,29.4,29.73,29.4,29.71,71400.0,24.5239,24.7991,24.5239,24.7824,71400.0
2006-07-28 09:35:00,29.7,29.74,29.4,29.42,86800.0,24.7741,24.8075,24.5239,24.5405,86800.0
2006-07-28 09:40:00,29.43,29.9,29.42,29.9,149700.0,24.5489,24.9409,24.5405,24.9409,149700.0
2006-07-28 09:45:00,29.85,29.86,29.51,29.62,96300.0,24.8992,24.9076,24.6156,24.7074,96300.0
2006-07-28 09:50:00,29.61,29.63,29.54,29.6,204500.0,24.699,24.7157,24.6406,24.6907,204500.0
2006-07-28 09:55:00,29.6,29.63,29.51,29.57,53800.0,24.6907,24.7157,24.6156,24.6657,53800.0
2006-07-28 10:00:00,29.55,29.73,29.54,29.54,36800.0,24.649,24.7991,24.6406,24.6406,36800.0
2006-07-28 10:05:00,29.55,29.64,29.55,29.6,65800.0,24.649,24.7241,24.649,24.6907,65800.0
2006-07-28 10:10:00,29.57,29.61,29.5,29.52,52000.0,24.6657,24.699,24.6073,24.624,52000.0
2006-07-28 10:15:00,29.52,29.63,29.48,29.59,96400.0,24.624,24.7157,24.5906,24.6823,96400.0
2006-07-28 10:20:00,29.59,29.59,29.4,29.43,58400.0,24.6823,24.6823,24.5239,24.5489,58400.0
2006-07-28 10:25:00,29.43,29.58,29.43,29.5,47700.0,24.5489,24.674,24.5489,24.6073,47700.0
2006-07-28 10:30:00,29.5,29.55,29.49,29.54,37900.0,24.6073,24.649,24.5989,24.6406,37900.0
2006-07-28 10:35:00,29.53,29.53,29.42,29.45,33100.0,24.6323,24.6323,24.5405,24.5656,33100.0
2006-07-28 10:40:00,29.46,29.49,29.44,29.48,25100.0,24.5739,24.5989,24.5572,24.5906,25100.0
2006-07-28 10:45:00,29.48,29.55,29.45,29.45,26300.0,24.5906,24.649,24.5656,24.5656,26300.0
2006-07-28 10:50:00,29.45,29.5,29.45,29.46,18700.0,24.5656,24.6073,24.5656,24.5739,18700.0
2006-07-28 10:55:00,29.46,29.48,29.45,29.48,37600.0,24.5739,24.5906,24.5656,24.5906,37600.0
2006-07-28 11:00:00,29.48,29.57,29.48,29.54,73100.0,24.5906,24.6657,24.5906,24.6406,73100.0
2006-07-28 11:05:00,29.54,29.55,29.52,29.53,42300.0,24.6406,24.649,24.624,24.6323,42300.0
2006-07-28 11:10:00,29.53,29.73,29.52,29.73,57900.0,24.6323,24.7991,24.624,24.7991,57900.0
2006-07-28 11:15:00,29.73,29.73,29.67,29.7,121600.0,24.7991,24.7991,24.7491,24.7741,121600.0
2006-07-28 11:20:00,29.69,29.78,29.68,29.76,80500.0,24.7658,24.8408,24.7574,24.8242,80500.0
2006-07-28 11:25:00,29.76,29.76,29.71,29.72,60900.0,24.8242,24.8242,24.7824,24.7908,60900.0
2006-07-28 11:30:00,29.72,29.78,29.72,29.73,33300.0,24.7908,24.8408,24.7908,24.7991,33300.0
2006-07-28 11:35:00,29.73,29.74,29.61,29.68,19100.0,24.7991,24.8075,24.699,24.7574,19100.0
2006-07-28 11:40:00,29.68,29.76,29.64,29.76,37000.0,24.7574,24.8242,24.7241,24.8242,37000.0
2006-07-28 11:45:00,29.77,29.87,29.77,29.86,51500.0,24.8325,24.9159,24.8325,24.9076,51500.0
2006-07-28 11:50:00,29.87,29.88,29.84,29.87,32600.0,24.9159,24.9242,24.8909,24.9159,32600.0
2006-07-28 11:55:00,29.86,29.87,29.8,29.8,41500.0,24.9076,24.9159,24.8575,24.8575,41500.0
2006-07-28 12:00:00,29.8,29.8,29.74,29.74,46000.0,24.8575,24.8575,24.8075,24.8075,46000.0
2006-07-28 12:05:00,29.74,29.79,29.73,29.77,32500.0,24.8075,24.8492,24.7991,24.8325,32500.0
2006-07-28 12:10:00,29.78,29.85,29.78,29.84,18500.0,24.8408,24.8992,24.8408,24.8909,18500.0
2006-07-28 12:15:00,29.84,29.84,29.75,29.82,38900.0,24.8909,24.8909,24.8158,24.8742,38900.0
2006-07-28 12:20:00,29.8,29.81,29.76,29.78,34700.0,24.8575,24.8659,24.8242,24.8408,34700.0
2006-07-28 12:25:00,29.79,29.83,29.78,29.83,16300.0,24.8492,24.8825,24.8408,24.8825,16300.0
2006-07-28 12:30:00,29.83,29.83,29.81,29.83,13200.0,24.8825,24.8825,24.8659,24.8825,13200.0
2006-07-28 12:35:00,29.83,29.86,29.82,29.86,15200.0,24.8825,24.9076,24.8742,24.9076,15200.0
2006-07-28 12:40:00,29.87,29.88,29.77,29.77,23600.0,24.9159,24.9242,24.8325,24.8325,23600.0
2006-07-28 12:45:00,29.77,29.84,29.76,29.84,16100.0,24.8325,24.8909,24.8242,24.8909,16100.0
2006-07-28 12:50:00,29.84,29.84,29.79,29.79,18000.0,24.8909,24.8909,24.8492,24.8492,18000.0
2006-07-28 12:55:00,29.8,29.81,29.77,29.79,47500.0,24.8575,24.8659,24.8325,24.8492,47500.0
2006-07-28 13:00:00,29.8,29.88,29.79,29.85,25000.0,24.8575,24.9242,24.8492,24.8992,25000.0
2006-07-28 13:05:00,29.85,29.85,29.8,29.8,187800.0,24.8992,24.8992,24.8575,24.8575,187800.0
2006-07-28 13:10:00,29.81,29.82,29.75,29.77,58700.0,24.8659,24.8742,24.8158,24.8325,58700.0
2006-07-28 13:15:00,29.76,29.76,29.65,29.66,30800.0,24.8242,24.8242,24.7324,24.7407,30800.0
2006-07-28 13:20:00,29.64,29.83,29.61,29.83,31000.0,24.7241,24.8825,24.699,24.8825,31000.0
2006-07-28 13:25:00,29.82,29.83,29.8,29.82,32300.0,24.8742,24.8825,24.8575,24.8742,32300.0
2006-07-28 13:30:00,29.81,29.82,29.79,29.81,31600.0,24.8659,24.8742,24.8492,24.8659,31600.0
2006-07-28 13:35:00,29.82,29.83,29.75,29.75,5300.0,24.8742,24.8825,24.8158,24.8158,5300.0
2006-07-28 13:40:00,29.75,29.75,29.5,29.51,20800.0,24.8158,24.8158,24.6073,24.6156,20800.0
2006-07-28 13:45:00,29.5,29.59,29.47,29.51,33800.0,24.6073,24.6823,24.5822,24.6156,33800.0
2006-07-28 13:50:00,29.51,29.54,29.48,29.54,36100.0,24.6156,24.6406,24.5906,24.6406,36100.0
2006-07-28 13:55:00,29.54,29.56,29.41,29.42,45300.0,24.6406,24.6573,24.5322,24.5405,45300.0
2006-07-28 14:00:00,29.42,29.53,29.42,29.53,17000.0,24.5405,24.6323,24.5405,24.6323,17000.0
2006-07-28 14:05:00,29.53,29.53,29.49,29.49,25500.0,24.6323,24.6323,24.5989,24.5989,25500.0
2006-07-28 14:10:00,29.49,29.53,29.49,29.53,43600.0,24.5989,24.6323,24.5989,24.6323,43600.0
2006-07-28 14:15:00,29.53,29.55,29.52,29.52,48400.0,24.6323,24.649,24.624,24.624,48400.0
2006-07-28 14:20:00,29.52,29.52,29.48,29.5,40700.0,24.624,24.624,24.5906,24.6073,40700.0
2006-07-28 14:25:00,29.5,29.51,29.45,29.45,41600.0,24.6073,24.6156,24.5656,24.5656,41600.0
2006-07-28 14:30:00,29.46,29.46,29.38,29.39,30900.0,24.5739,24.5739,24.5072,24.5155,30900.0
2006-07-28 14:35:00,29.39,29.5,29.39,29.48,26100.0,24.5155,24.6073,24.5155,24.5906,26100.0
2006-07-28 14:40:00,29.48,29.48,29.42,29.42,27200.0,24.5906,24.5906,24.5405,24.5405,27200.0
2006-07-28 14:45:00,29.42,29.42,29.36,29.37,23600.0,24.5405,24.5405,24.4905,24.4988,23600.0
2006-07-28 14:50:00,29.37,29.43,29.37,29.43,37200.0,24.4988,24.5489,24.4988,24.5489,37200.0
2006-07-28 14:55:00,29.43,29.47,29.42,29.46,40500.0,24.5489,24.5822,24.5405,24.5739,40500.0
2006-07-28 15:00:00,29.47,29.48,29.44,29.44,15400.0,24.5822,24.5906,24.5572,24.5572,15400.0
2006-07-28 15:05:00,29.44,29.44,29.37,29.37,23900.0,24.5572,24.5572,24.4988,24.4988,23900.0
2006-07-28 15:10:00,29.37,29.53,29.35,29.53,67000.0,24.4988,24.6323,24.4822,24.6323,67000.0
2006-07-28 15:15:00,29.52,29.52,29.45,29.47,20800.0,24.624,24.624,24.5656,24.5822,20800.0
2006-07-28 15:20:00,29.47,29.47,29.43,29.44,37900.0,24.5822,24.5822,24.5489,24.5572,37900.0
2006-07-28 15:25:00,29.44,29.44,29.4,29.43,22600.0,24.5572,24.5572,24.5239,24.5489,22600.0
2006-07-28 15:30:00,29.42,29.52,29.42,29.52,25800.0,24.5405,24.624,24.5405,24.624,25800.0
2006-07-28 15:35:00,29.52,29.52,29.43,29.44,37700.0,24.624,24.624,24.5489,24.5572,37700.0
2006-07-28 15:40:00,29.44,29.47,29.43,29.47,36300.0,24.5572,24.5822,24.5489,24.5822,36300.0
2006-07-28 15:45:00,29.46,29.5,29.45,29.46,45800.0,24.5739,24.6073,24.5656,24.5739,45800.0
2006-07-28 15:50:00,29.46,29.46,29.36,29.38,74300.0,24.5739,24.5739,24.4905,24.5072,74300.0
2006-07-28 15:55:00,29.38,29.38,29.3,29.34,75100.0,24.5072,24.5072,24.4404,24.4738,75100.0
2006-07-31 09:30:00,29.3,29.3,28.88,28.88,35500.0,24.4404,24.4404,24.0901,24.0901,35500.0
2006-07-31 09:35:00,28.89,29.08,28.8,28.81,36000.0,24.0984,24.2569,24.0234,24.0317,36000.0
2006-07-31 09:40:00,28.81,28.84,28.59,28.72,58400.0,24.0317,24.0567,23.8482,23.9566,58400.0
2006-07-31 09:45:00,28.75,28.79,28.56,28.56,66200.0,23.9817,24.015,23.8232,23.8232,66200.0
2006-07-31 09:50:00,28.57,28.72,28.54,28.56,58800.0,23.8315,23.9566,23.8065,23.8232,58800.0
2006-07-31 09:55:00,28.57,28.74,28.54,28.68,80300.0,23.8315,23.9733,23.8065,23.9233,80300.0
2006-07-31 10:00:00,28.66,28.68,28.53,28.54,48800.0,23.9066,23.9233,23.7982,23.8065,48800.0
2006-07-31 10:05:00,28.54,28.67,28.5,28.55,73400.0,23.8065,23.9149,23.7731,23.8148,73400.0
2006-07-31 10:10:00,28.55,28.6,28.47,28.48,65300.0,23.8148,23.8565,23.7481,23.7564,65300.0
2006-07-31 10:15:00,28.48,28.55,28.47,28.49,46400.0,23.7564,23.8148,23.7481,23.7648,46400.0
2006-07-31 10:20:00,28.5,28.61,28.48,28.61,59600.0,23.7731,23.8649,23.7564,23.8649,59600.0
2006-07-31 10:25:00,28.61,28.73,28.54,28.65,70100.0,23.8649,23.965,23.8065,23.8983,70100.0
2006-07-31 10:30:00,28.65,28.74,28.56,28.73,57600.0,23.8983,23.9733,23.8232,23.965,57600.0
2006-07-31 10:35:00,28.73,28.8,28.71,28.74,43200.0,23.965,24.0234,23.9483,23.9733,43200.0
2006-07-31 10:40:00,28.76,28.95,28.76,28.87,65900.0,23.99,24.1485,23.99,24.0818,65900.0
2006-07-31 10:45:00,28.87,28.89,28.82,28.86,38900.0,24.0818,24.0984,24.0401,24.0734,38900.0
2006-07-31 10:50:00,28.83,28.9,28.83,28.89,19500.0,24.0484,24.1068,24.0484,24.0984,19500.0
2006-07-31 10:55:00,28.89,28.92,28.75,28.78,22400.0,24.0984,24.1235,23.9817,24.0067,22400.0
2006-07-31 11:00:00,28.78,28.85,28.73,28.73,19500.0,24.0067,24.0651,23.965,23.965,19500.0
2006-07-31 11:05:00,28.73,28.89,28.68,28.89,32600.0,23.965,24.0984,23.9233,24.0984,32600.0
2006-07-31 11:10:00,28.9,28.9,28.82,28.86,33500.0,24.1068,24.1068,24.0401,24.0734,33500.0
2006-07-31 11:15:00,28.87,28.95,28.87,28.93,20100.0,24.0818,24.1485,24.0818,24.1318,20100.0
2006-07-31 11:20:00,28.93,28.97,28.9,28.91,20600.0,24.1318,24.1652,24.1068,24.1151,20600.0
2006-07-31 11:25:00,28.91,28.92,28.73,28.81,28100.0,24.1151,24.1235,23.965,24.0317,28100.0
2006-07-31 11:30:00,28.8,28.82,28.74,28.75,19500.0,24.0234,24.0401,23.9733,23.9817,19500.0
2006-07-31 11:35:00,28.75,28.75,28.7,28.74,24900.0,23.9817,23.9817,23.94,23.9733,24900.0
2006-07-31 11:40:00,28.74,28.75,28.66,28.75,40500.0,23.9733,23.9817,23.9066,23.9817,40500.0
2006-07-31 11:45:00,28.74,28.78,28.71,28.76,17600.0,23.9733,24.0067,23.9483,23.99,17600.0
2006-07-31 11:50:00,28.76,28.8,28.75,28.78,44100.0,23.99,24.0234,23.9817,24.0067,44100.0
2006-07-31 11:55:00,28.78,28.78,28.71,28.72,16400.0,24.0067,24.0067,23.9483,23.9566,16400.0
2006-07-31 12:00:00,28.71,28.74,28.69,28.74,23400.0,23.9483,23.9733,23.9316,23.9733,23400.0
2006-07-31 12:05:00,28.74,28.76,28.74,28.74,7300.0,23.9733,23.99,23.9733,23.9733,7300.0
2006-07-31 12:10:00,28.74,28.75,28.7,28.71,21400.0,23.9733,23.9817,23.94,23.9483,21400.0
2006-07-31 12:15:00,28.71,28.73,28.7,28.71,8000.0,23.9483,23.965,23.94,23.9483,8000.0
2006-07-31 12:20:00,28.72,28.72,28.71,28.72,10400.0,23.9566,23.9566,23.9483,23.9566,10400.0
2006-07-31 12:25:00,28.72,28.72,28.7,28.72,5700.0,23.9566,23.9566,23.94,23.9566,5700.0
2006-07-31 12:30:00,28.7,28.71,28.64,28.64,22100.0,23.94,23.9483,23.8899,23.8899,22100.0
2006-07-31 12:35:00,28.61,28.69,28.6,28.66,18000.0,23.8649,23.9316,23.8565,23.9066,18000.0
2006-07-31 12:40:00,28.65,28.66,28.59,28.64,16200.0,23.8983,23.9066,23.8482,23.8899,16200.0
2006-07-31 12:45:00,28.65,28.74,28.65,28.68,14800.0,23.8983,23.9733,23.8983,23.9233,14800.0
2006-07-31 12:50:00,28.68,28.71,28.61,28.66,17200.0,23.9233,23.9483,23.8649,23.9066,17200.0
2006-07-31 12:55:00,28.66,28.71,28.66,28.69,3700.0,23.9066,23.9483,23.9066,23.9316,3700.0
2006-07-31 13:00:00,28.68,28.76,28.67,28.67,12500.0,23.9233,23.99,23.9149,23.9149,12500.0
2006-07-31 13:05:00,28.66,28.68,28.64,28.65,25000.0,23.9066,23.9233,23.8899,23.8983,25000.0
2006-07-31 13:10:00,28.65,28.65,28.6,28.6,17200.0,23.8983,23.8983,23.8565,23.8565,17200.0
2006-07-31 13:15:00,28.61,28.61,28.52,28.59,64800.0,23.8649,23.8649,23.7898,23.8482,64800.0
2006-07-31 13:20:00,28.59,28.6,28.52,28.53,17500.0,23.8482,23.8565,23.7898,23.7982,17500.0
2006-07-31 13:25:00,28.52,28.54,28.48,28.49,31200.0,23.7898,23.8065,23.7564,23.7648,31200.0
2006-07-31 13:30:00,28.5,28.57,28.5,28.55,25600.0,23.7731,23.8315,23.7731,23.8148,25600.0
2006-07-31 13:35:00,28.55,28.6,28.55,28.6,17400.0,23.8148,23.8565,23.8148,23.8565,17400.0
2006-07-31 13:40:00,28.6,28.65,28.58,28.64,33400.0,23.8565,23.8983,23.8399,23.8899,33400.0
2006-07-31 13:45:00,28.64,28.73,28.64,28.71,76400.0,23.8899,23.965,23.8899,23.9483,76400.0
2006-07-31 13:50:00,28.71,28.72,28.68,28.69,44500.0,23.9483,23.9566,23.9233,23.9316,44500.0
2006-07-31 13:55:00,28.69,28.75,28.68,28.75,24500.0,23.9316,23.9817,23.9233,23.9817,24500.0
2006-07-31 14:00:00,28.75,28.75,28.72,28.72,20300.0,23.9817,23.9817,23.9566,23.9566,20300.0
2006-07-31 14:05:00,28.73,28.74,28.7,28.72,29200.0,23.965,23.9733,23.94,23.9566,29200.0
2006-07-31 14:10:00,28.74,28.77,28.73,28.75,9600.0,23.9733,23.9983,23.965,23.9817,9600.0
2006-07-31 14:15:00,28.77,28.81,28.77,28.81,12400.0,23.9983,24.0317,23.9983,24.0317,12400.0
2006-07-31 14:20:00,28.81,28.84,28.79,28.84,22400.0,24.0317,24.0567,24.015,24.0567,22400.0
2006-07-31 14:25:00,28.84,28.89,28.82,28.86,32800.0,24.0567,24.0984,24.0401,24.0734,32800.0
2006-07-31 14:30:00,28.85,28.88,28.82,28.84,22100.0,24.0651,24.0901,24.0401,24.0567,22100.0
2006-07-31 14:35:00,28.84,28.88,28.83,28.86,40500.0,24.0567,24.0901,24.0484,24.0734,40500.0
2006-07-31 14:40:00,28.86,28.87,28.83,28.83,25700.0,24.0734,24.0818,24.0484,24.0484,25700.0
2006-07-31 14:45:00,28.83,28.84,28.78,28.82,27200.0,24.0484,24.0567,24.0067,24.0401,27200.0
2006-07-31 14:50:00,28.82,28.83,28.76,28.76,47900.0,24.0401,24.0484,23.99,23.99,47900.0
2006-07-31 14:55:00,28.77,28.79,28.73,28.74,25600.0,23.9983,24.015,23.965,23.9733,25600.0
2006-07-31 15:00:00,28.74,28.75,28.66,28.66,26200.0,23.9733,23.9817,23.9066,23.9066,26200.0
2006-07-31 15:05:00,28.66,28.68,28.63,28.67,61900.0,23.9066,23.9233,23.8816,23.9149,61900.0
2006-07-31 15:10:00,28.67,28.69,28.66,28.66,17300.0,23.9149,23.9316,23.9066,23.9066,17300.0
2006-07-31 15:15:00,28.65,28.66,28.62,28.64,50000.0,23.8983,23.9066,23.8732,23.8899,50000.0
2006-07-31 15:20:00,28.64,28.66,28.58,28.59,79400.0,23.8899,23.9066,23.8399,23.8482,79400.0
2006-07-31 15:25:00,28.59,28.61,28.55,28.6,67000.0,23.8482,23.8649,23.8148,23.8565,67000.0
2006-07-31 15:30:00,28.61,28.63,28.61,28.61,44700.0,23.8649,23.8816,23.8649,23.8649,44700.0
2006-07-31 15:35:00,28.61,28.64,28.59,28.63,53500.0,23.8649,23.8899,23.8482,23.8816,53500.0
2006-07-31 15:40:00,28.62,28.64,28.58,28.58,49100.0,23.8732,23.8899,23.8399,23.8399,49100.0
2006-07-31 15:45:00,28.58,28.6,28.53,28.53,69600.0,23.8399,23.8565,23.7982,23.7982,69600.0
2006-07-31 15:50:00,28.54,28.54,28.51,28.54,98500.0,23.8065,23.8065,23.7815,23.8065,98500.0
2006-07-31 15:55:00,28.53,28.58,28.53,28.55,134700.0,23.7982,23.8399,23.7982,23.8148,134700.0
2006-08-01 09:30:00,28.51,28.51,28.01,28.14,41900.0,23.7815,23.7815,23.3644,23.4728,41900.0
2006-08-01 09:35:00,28.1,28.1,27.76,27.8,135000.0,23.4395,23.4395,23.1559,23.1892,135000.0
2006-08-01 09:40:00,27.8,27.85,27.61,27.65,50100.0,23.1892,23.2309,23.0307,23.0641,50100.0
2006-08-01 09:45:00,27.65,28.02,27.62,27.87,69500.0,23.0641,23.3727,23.0391,23.2476,69500.0
2006-08-01 09:50:00,27.85,27.91,27.78,27.78,50600.0,23.2309,23.281,23.1725,23.1725,50600.0
2006-08-01 09:55:00,27.77,27.83,27.72,27.8,57300.0,23.1642,23.2143,23.1225,23.1892,57300.0
2006-08-01 10:00:00,27.8,28.05,27.65,27.71,96600.0,23.1892,23.3978,23.0641,23.1142,96600.0
2006-08-01 10:05:00,27.69,27.87,27.68,27.77,59000.0,23.0975,23.2476,23.0891,23.1642,59000.0
2006-08-01 10:10:00,27.75,27.9,27.66,27.66,64300.0,23.1475,23.2726,23.0724,23.0724,64300.0
2006-08-01 10:15:00,27.7,27.75,27.55,27.66,56600.0,23.1058,23.1475,22.9807,23.0724,56600.0
2006-08-01 10:20:00,27.67,27.68,27.59,27.59,78000.0,23.0808,23.0891,23.0141,23.0141,78000.0
2006-08-01 10:25:00,27.59,27.78,27.57,27.74,88700.0,23.0141,23.1725,22.9974,23.1392,88700.0
2006-08-01 10:30:00,27.73,27.85,27.73,27.85,112800.0,23.1308,23.2309,23.1308,23.2309,112800.0
2006-08-01 10:35:00,27.85,27.97,27.85,27.95,86100.0,23.2309,23.331,23.2309,23.3143,86100.0
2006-08-01 10:40:00,27.92,27.95,27.88,27.88,34700.0,23.2893,23.3143,23.256,23.256,34700.0
2006-08-01 10:45:00,27.88,27.97,27.85,27.97,58700.0,23.256,23.331,23.2309,23.331,58700.0
2006-08-01 10:50:00,27.95,27.95,27.86,27.92,38400.0,23.3143,23.3143,23.2393,23.2893,38400.0
2006-08-01 10:55:00,27.92,27.94,27.89,27.92,46700.0,23.2893,23.306,23.2643,23.2893,46700.0
2006-08-01 11:00:00,27.92,27.96,27.91,27.95,83900.0,23.2893,23.3227,23.281,23.3143,83900.0
2006-08-01 11:05:00,27.95,27.99,27.92,27.99,63600.0,23.3143,23.3477,23.2893,23.3477,63600.0
2006-08-01 11:10:00,27.97,28.0,27.94,27.97,37800.0,23.331,23.3561,23.306,23.331,37800.0
2006-08-01 11:15:00,27.98,27.98,27.9,27.98,28100.0,23.3394,23.3394,23.2726,23.3394,28100.0
2006-08-01 11:20:00,27.98,28.08,27.97,28.08,43000.0,23.3394,23.4228,23.331,23.4228,43000.0
2006-08-01 11:25:00,28.08,28.18,28.07,28.15,73200.0,23.4228,23.5062,23.4144,23.4812,73200.0
2006-08-01 11:30:00,28.15,28.17,28.12,28.14,39400.0,23.4812,23.4979,23.4562,23.4728,39400.0
2006-08-01 11:35:00,28.14,28.18,28.11,28.16,49000.0,23.4728,23.5062,23.4478,23.4895,49000.0
2006-08-01 11:40:00,28.16,28.23,28.14,28.14,32300.0,23.4895,23.5479,23.4728,23.4728,32300.0
2006-08-01 11:45:00,28.14,28.22,28.12,28.21,42400.0,23.4728,23.5396,23.4562,23.5312,42400.0
2006-08-01 11:50:00,28.21,28.24,28.19,28.19,32500.0,23.5312,23.5563,23.5145,23.5145,32500.0
2006-08-01 11:55:00,28.18,28.21,28.18,28.21,27200.0,23.5062,23.5312,23.5062,23.5312,27200.0
2006-08-01 12:00:00,28.21,28.31,28.21,28.31,36600.0,23.5312,23.6146,23.5312,23.6146,36600.0
2006-08-01 12:05:00,28.3,28.38,28.3,28.37,33400.0,23.6063,23.673,23.6063,23.6647,33400.0
2006-08-01 12:10:00,28.37,28.4,28.33,28.33,71200.0,23.6647,23.6897,23.6313,23.6313,71200.0
2006-08-01 12:15:00,28.34,28.37,28.31,28.33,64900.0,23.6397,23.6647,23.6146,23.6313,64900.0
2006-08-01 12:20:00,28.33,28.42,28.33,28.42,31600.0,23.6313,23.7064,23.6313,23.7064,31600.0
2006-08-01 12:25:00,28.4,28.43,28.29,28.3,57400.0,23.6897,23.7147,23.598,23.6063,57400.0
2006-08-01 12:30:00,28.3,28.35,28.28,28.33,46100.0,23.6063,23.648,23.5896,23.6313,46100.0
2006-08-01 12:35:00,28.31,28.32,28.29,28.31,32900.0,23.6146,23.623,23.598,23.6146,32900.0
2006-08-01 12:40:00,28.31,28.34,28.3,28.34,24900.0,23.6146,23.6397,23.6063,23.6397,24900.0
2006-08-01 12:45:00,28.34,28.35,28.25,28.25,32900.0,23.6397,23.648,23.5646,23.5646,32900.0
2006-08-01 12:50:00,28.25,28.33,28.25,28.32,68500.0,23.5646,23.6313,23.5646,23.623,68500.0
2006-08-01 12:55:00,28.33,28.37,28.33,28.37,31000.0,23.6313,23.6647,23.6313,23.6647,31000.0
2006-08-01 13:00:00,28.38,28.42,28.37,28.4,52600.0,23.673,23.7064,23.6647,23.6897,52600.0
2006-08-01 13:05:00,28.4,28.42,28.35,28.37,35700.0,23.6897,23.7064,23.648,23.6647,35700.0
2006-08-01 13:10:00,28.37,28.38,28.35,28.35,21900.0,23.6647,23.673,23.648,23.648,21900.0
2006-08-01 13:15:00,28.36,28.37,28.35,28.35,22100.0,23.6563,23.6647,23.648,23.648,22100.0
2006-08-01 13:20:00,28.34,28.37,28.33,28.36,53800.0,23.6397,23.6647,23.6313,23.6563,53800.0
2006-08-01 13:25:00,28.37,28.43,28.37,28.43,40700.0,23.6647,23.7147,23.6647,23.7147,40700.0
2006-08-01 13:30:00,28.43,28.45,28.39,28.4,21800.0,23.7147,23.7314,23.6814,23.6897,21800.0
2006-08-01 13:35:00,28.4,28.45,28.38,28.45,12700.0,23.6897,23.7314,23.673,23.7314,12700.0
2006-08-01 13:40:00,28.44,28.47,28.43,28.46,20100.0,23.7231,23.7481,23.7147,23.7398,20100.0
2006-08-01 13:45:00,28.47,28.5,28.46,28.49,26200.0,23.7481,23.7731,23.7398,23.7648,26200.0
2006-08-01 13:50:00,28.49,28.5,28.48,28.49,24400.0,23.7648,23.7731,23.7564,23.7648,24400.0
2006-08-01 13:55:00,28.49,28.68,28.49,28.66,108300.0,23.7648,23.9233,23.7648,23.9066,108300.0
2006-08-01 14:00:00,28.65,28.75,28.61,28.65,105500.0,23.8983,23.9817,23.8649,23.8983,105500.0
2006-08-01 14:05:00,28.65,28.68,28.6,28.61,75700.0,23.8983,23.9233,23.8565,23.8649,75700.0
2006-08-01 14:10:00,28.64,28.68,28.59,28.63,94500.0,23.8899,23.9233,23.8482,23.8816,94500.0
2006-08-01 14:15:00,28.62,28.64,28.6,28.62,29200.0,23.8732,23.8899,23.8565,23.8732,29200.0
2006-08-01 14:20:00,28.63,28.64,28.59,28.62,28200.0,23.8816,23.8899,23.8482,23.8732,28200.0
2006-08-01 14:25:00,28.62,28.64,28.56,28.59,48100.0,23.8732,23.8899,23.8232,23.8482,48100.0
2006-08-01 14:30:00,28.59,28.68,28.57,28.62,40800.0,23.8482,23.9233,23.8315,23.8732,40800.0
2006-08-01 14:35:00,28.62,28.65,28.62,28.62,26100.0,23.8732,23.8983,23.8732,23.8732,26100.0
2006-08-01 14:40:00,28.6,28.69,28.58,28.69,47200.0,23.8565,23.9316,23.8399,23.9316,47200.0
2006-08-01 14:45:00,28.69,28.73,28.65,28.67,41600.0,23.9316,23.965,23.8983,23.9149,41600.0
2006-08-01 14:50:00,28.67,28.73,28.66,28.7,46500.0,23.9149,23.965,23.9066,23.94,46500.0
2006-08-01 14:55:00,28.7,28.7,28.63,28.66,50300.0,23.94,23.94,23.8816,23.9066,50300.0
2006-08-01 15:00:00,28.7,28.74,28.59,28.59,65600.0,23.94,23.9733,23.8482,23.8482,65600.0
2006-08-01 15:05:00,28.59,28.69,28.56,28.65,54000.0,23.8482,23.9316,23.8232,23.8983,54000.0
2006-08-01 15:10:00,28.65,28.69,28.64,28.68,43900.0,23.8983,23.9316,23.8899,23.9233,43900.0
2006-08-01 15:15:00,28.68,28.68,28.62,28.65,22600.0,23.9233,23.9233,23.8732,23.8983,22600.0
2006-08-01 15:20:00,28.65,28.68,28.64,28.66,35200.0,23.8983,23.9233,23.8899,23.9066,35200.0
2006-08-01 15:25:00,28.65,28.66,28.63,28.63,53300.0,23.8983,23.9066,23.8816,23.8816,53300.0
2006-08-01 15:30:00,28.64,28.64,28.58,28.6,65200.0,23.8899,23.8899,23.8399,23.8565,65200.0
2006-08-01 15:35:00,28.61,28.68,28.61,28.64,81100.0,23.8649,23.9233,23.8649,23.8899,81100.0
2006-08-01 15:40:00,28.64,28.75,28.64,28.7,98900.0,23.8899,23.9817,23.8899,23.94,98900.0
2006-08-01 15:45:00,28.71,28.73,28.65,28.71,77000.0,23.9483,23.965,23.8983,23.9483,77000.0
2006-08-01 15:50:00,28.71,28.72,28.64,28.68,94100.0,23.9483,23.9566,23.8899,23.9233,94100.0
2006-08-01 15:55:00,28.67,28.69,28.58,28.6,178500.0,23.9149,23.9316,23.8399,23.8565,178500.0
2006-08-02 09:30:00,28.8,28.81,28.69,28.7,84300.0,24.0234,24.0317,23.9316,23.94,84300.0
2006-08-02 09:35:00,28.7,28.79,28.64,28.77,47100.0,23.94,24.015,23.8899,23.9983,47100.0
2006-08-02 09:40:00,28.75,28.77,28.54,28.61,37900.0,23.9817,23.9983,23.8065,23.8649,37900.0
2006-08-02 09:45:00,28.61,28.66,28.37,28.37,30600.0,23.8649,23.9066,23.6647,23.6647,30600.0
2006-08-02 09:50:00,28.42,28.42,28.27,28.29,36100.0,23.7064,23.7064,23.5813,23.598,36100.0
2006-08-02 09:55:00,28.33,28.47,28.31,28.33,17400.0,23.6313,23.7481,23.6146,23.6313,17400.0
2006-08-02 10:00:00,28.33,28.42,28.28,28.29,29200.0,23.6313,23.7064,23.5896,23.598,29200.0
2006-08-02 10:05:00,28.28,28.32,28.25,28.26,40600.0,23.5896,23.623,23.5646,23.5729,40600.0
2006-08-02 10:10:00,28.25,28.48,28.24,28.48,24200.0,23.5646,23.7564,23.5563,23.7564,24200.0
2006-08-02 10:15:00,28.47,28.67,28.47,28.59,100000.0,23.7481,23.9149,23.7481,23.8482,100000.0
2006-08-02 10:20:00,28.58,28.7,28.51,28.69,52200.0,23.8399,23.94,23.7815,23.9316,52200.0
2006-08-02 10:25:00,28.69,28.7,28.58,28.59,23600.0,23.9316,23.94,23.8399,23.8482,23600.0
2006-08-02 10:30:00,28.59,28.71,28.54,28.69,57200.0,23.8482,23.9483,23.8065,23.9316,57200.0
2006-08-02 10:35:00,28.7,28.74,28.7,28.74,21500.0,23.94,23.9733,23.94,23.9733,21500.0
2006-08-02 10:40:00,28.74,28.74,28.53,28.57,63300.0,23.9733,23.9733,23.7982,23.8315,63300.0
2006-08-02 10:45:00,28.51,28.59,28.5,28.55,41000.0,23.7815,23.8482,23.7731,23.8148,41000.0
2006-08-02 10:50:00,28.55,28.69,28.49,28.69,37900.0,23.8148,23.9316,23.7648,23.9316,37900.0
2006-08-02 10:55:00,28.69,28.69,28.56,28.59,19700.0,23.9316,23.9316,23.8232,23.8482,19700.0
2006-08-02 11:00:00,28.58,28.65,28.56,28.65,19800.0,23.8399,23.8983,23.8232,23.8983,19800.0
2006-08-02 11:05:00,28.67,28.68,28.59,28.65,28700.0,23.9149,23.9233,23.8482,23.8983,28700.0
2006-08-02 11:10:00,28.65,28.92,28.65,28.91,58700.0,23.8983,24.1235,23.8983,24.1151,58700.0
2006-08-02 11:15:00,28.91,29.01,28.89,28.92,69600.0,24.1151,24.1985,24.0984,24.1235,69600.0
2006-08-02 11:20:00,28.93,29.01,28.91,28.92,53400.0,24.1318,24.1985,24.1151,24.1235,53400.0
2006-08-02 11:25:00,28.9,28.9,28.8,28.81,32700.0,24.1068,24.1068,24.0234,24.0317,32700.0
2006-08-02 11:30:00,28.81,28.99,28.8,28.97,44200.0,24.0317,24.1819,24.0234,24.1652,44200.0
2006-08-02 11:35:00,28.96,29.0,28.9,28.91,23900.0,24.1568,24.1902,24.1068,24.1151,23900.0
2006-08-02 11:40:00,28.92,28.92,28.84,28.86,71400.0,24.1235,24.1235,24.0567,24.0734,71400.0
2006-08-02 11:45:00,28.83,28.87,28.82,28.85,21100.0,24.0484,24.0818,24.0401,24.0651,21100.0
2006-08-02 11:50:00,28.85,28.87,28.8,28.86,40400.0,24.0651,24.0818,24.0234,24.0734,40400.0
2006-08-02 11:55:00,28.85,28.97,28.85,28.94,96400.0,24.0651,24.1652,24.0651,24.1402,96400.0
2006-08-02 12:00:00,28.94,28.99,28.89,28.99,22900.0,24.1402,24.1819,24.0984,24.1819,22900.0
2006-08-02 12:05:00,28.99,28.99,28.85,28.89,55200.0,24.1819,24.1819,24.0651,24.0984,55200.0
2006-08-02 12:10:00,28.89,28.89,28.83,28.85,30400.0,24.0984,24.0984,24.0484,24.0651,30400.0
2006-08-02 12:15:00,28.86,28.9,28.85,28.88,22700.0,24.0734,24.1068,24.0651,24.0901,22700.0
2006-08-02 12:20:00,28.87,28.88,28.82,28.85,22600.0,24.0818,24.0901,24.0401,24.0651,22600.0
2006-08-02 12:25:00,28.85,28.85,28.83,28.84,23100.0,24.0651,24.0651,24.0484,24.0567,23100.0
2006-08-02 12:30:00,28.83,28.85,28.78,28.84,34000.0,24.0484,24.0651,24.0067,24.0567,34000.0
2006-08-02 12:35:00,28.83,28.85,28.82,28.82,16900.0,24.0484,24.0651,24.0401,24.0401,16900.0
2006-08-02 12:40:00,28.82,28.85,28.79,28.82,22600.0,24.0401,24.0651,24.015,24.0401,22600.0
2006-08-02 12:45:00,28.81,28.81,28.73,28.75,20100.0,24.0317,24.0317,23.965,23.9817,20100.0
2006-08-02 12:50:00,28.75,28.83,28.75,28.83,20000.0,23.9817,24.0484,23.9817,24.0484,20000.0
2006-08-02 12:55:00,28.83,28.83,28.76,28.8,15600.0,24.0484,24.0484,23.99,24.0234,15600.0
2006-08-02 13:00:00,28.8,28.84,28.78,28.79,23600.0,24.0234,24.0567,24.0067,24.015,23600.0
2006-08-02 13:05:00,28.78,28.81,28.74,28.81,12600.0,24.0067,24.0317,23.9733,24.0317,12600.0
2006-08-02 13:10:00,28.81,28.85,28.81,28.85,7800.0,24.0317,24.0651,24.0317,24.0651,7800.0
2006-08-02 13:15:00,28.85,28.85,28.78,28.79,27100.0,24.0651,24.0651,24.0067,24.015,27100.0
2006-08-02 13:20:00,28.78,28.81,28.76,28.81,10600.0,24.0067,24.0317,23.99,24.0317,10600.0
2006-08-02 13:25:00,28.82,28.86,28.8,28.81,33800.0,24.0401,24.0734,24.0234,24.0317,33800.0
2006-08-02 13:30:00,28.8,28.8,28.76,28.77,8200.0,24.0234,24.0234,23.99,23.9983,8200.0
2006-08-02 13:35:00,28.77,28.79,28.73,28.77,25500.0,23.9983,24.015,23.965,23.9983,25500.0
2006-08-02 13:40:00,28.77,28.77,28.75,28.77,11700.0,23.9983,23.9983,23.9817,23.9983,11700.0
2006-08-02 13:45:00,28.78,28.82,28.75,28.81,26700.0,24.0067,24.0401,23.9817,24.0317,26700.0
2006-08-02 13:50:00,28.8,28.81,28.78,28.79,12000.0,24.0234,24.0317,24.0067,24.015,12000.0
2006-08-02 13:55:00,28.78,28.81,28.77,28.79,17500.0,24.0067,24.0317,23.9983,24.015,17500.0
2006-08-02 14:00:00,28.78,28.81,28.77,28.81,29200.0,24.0067,24.0317,23.9983,24.0317,29200.0
2006-08-02 14:05:00,28.81,28.95,28.81,28.95,26100.0,24.0317,24.1485,24.0317,24.1485,26100.0
2006-08-02 14:10:00,28.95,28.96,28.92,28.96,53700.0,24.1485,24.1568,24.1235,24.1568,53700.0
2006-08-02 14:15:00,28.96,28.99,28.93,28.96,67500.0,24.1568,24.1819,24.1318,24.1568,67500.0
2006-08-02 14:20:00,28.96,28.96,28.89,28.94,49400.0,24.1568,24.1568,24.0984,24.1402,49400.0
2006-08-02 14:25:00,28.94,28.94,28.79,28.82,19700.0,24.1402,24.1402,24.015,24.0401,19700.0
2006-08-02 14:30:00,28.83,28.91,28.83,28.91,17200.0,24.0484,24.1151,24.0484,24.1151,17200.0
2006-08-02 14:35:00,28.91,28.93,28.76,28.78,27500.0,24.1151,24.1318,23.99,24.0067,27500.0
2006-08-02 14:40:00,28.78,28.85,28.78,28.79,22400.0,24.0067,24.0651,24.0067,24.015,22400.0
2006-08-02 14:45:00,28.79,28.83,28.72,28.72,24700.0,24.015,24.0484,23.9566,23.9566,24700.0
2006-08-02 14:50:00,28.72,28.83,28.7,28.78,17600.0,23.9566,24.0484,23.94,24.0067,17600.0
2006-08-02 14:55:00,28.8,28.8,28.71,28.72,10800.0,24.0234,24.0234,23.9483,23.9566,10800.0
2006-08-02 15:00:00,28.71,28.72,28.64,28.67,24000.0,23.9483,23.9566,23.8899,23.9149,24000.0
2006-08-02 15:05:00,28.67,28.76,28.66,28.74,16600.0,23.9149,23.99,23.9066,23.9733,16600.0
2006-08-02 15:10:00,28.74,28.74,28.6,28.66,22700.0,23.9733,23.9733,23.8565,23.9066,22700.0
2006-08-02 15:15:00,28.64,28.71,28.64,28.69,12000.0,23.8899,23.9483,23.8899,23.9316,12000.0
2006-08-02 15:20:00,28.69,28.69,28.65,28.67,14300.0,23.9316,23.9316,23.8983,23.9149,14300.0
2006-08-02 15:25:00,28.68,28.68,28.65,28.68,14100.0,23.9233,23.9233,23.8983,23.9233,14100.0
2006-08-02 15:30:00,28.68,28.75,28.67,28.72,33500.0,23.9233,23.9817,23.9149,23.9566,33500.0
2006-08-02 15:35:00,28.71,28.72,28.59,28.66,41500.0,23.9483,23.9566,23.8482,23.9066,41500.0
2006-08-02 15:40:00,28.67,28.76,28.66,28.66,38700.0,23.9149,23.99,23.9066,23.9066,38700.0
2006-08-02 15:45:00,28.65,28.7,28.65,28.67,26400.0,23.8983,23.94,23.8983,23.9149,26400.0
2006-08-02 15:50:00,28.67,28.7,28.63,28.63,35500.0,23.9149,23.94,23.8816,23.8816,35500.0
2006-08-02 15:55:00,28.65,28.7,28.63,28.65,70500.0,23.8983,23.94,23.8816,23.8983,70500.0
2006-08-03 09:35:00,28.1,28.41,28.1,28.26,82700.0,23.4395,23.6981,23.4395,23.5729,82700.0
2006-08-03 09:40:00,28.24,28.36,28.08,28.34,55400.0,23.5563,23.6563,23.4228,23.6397,55400.0
2006-08-03 09:45:00,28.32,28.32,28.1,28.21,80300.0,23.623,23.623,23.4395,23.5312,80300.0
2006-08-03 09:50:00,28.24,28.41,28.2,28.21,40800.0,23.5563,23.6981,23.5229,23.5312,40800.0
2006-08-03 09:55:00,28.19,28.48,28.12,28.17,59500.0,23.5145,23.7564,23.4562,23.4979,59500.0
2006-08-03 10:00:00,28.14,28.54,28.12,28.36,79600.0,23.4728,23.8065,23.4562,23.6563,79600.0
2006-08-03 10:05:00,28.35,28.64,28.26,28.58,88400.0,23.648,23.8899,23.5729,23.8399,88400.0
2006-08-03 10:10:00,28.58,28.6,28.43,28.48,74500.0,23.8399,23.8565,23.7147,23.7564,74500.0
2006-08-03 10:15:00,28.49,28.72,28.49,28.72,36500.0,23.7648,23.9566,23.7648,23.9566,36500.0
2006-08-03 10:20:00,28.69,28.87,28.67,28.77,76500.0,23.9316,24.0818,23.9149,23.9983,76500.0
2006-08-03 10:25:00,28.77,28.79,28.59,28.67,48100.0,23.9983,24.015,23.8482,23.9149,48100.0
2006-08-03 10:30:00,28.68,28.68,28.59,28.62,21100.0,23.9233,23.9233,23.8482,23.8732,21100.0
2006-08-03 10:35:00,28.63,28.89,28.63,28.87,39700.0,23.8816,24.0984,23.8816,24.0818,39700.0
2006-08-03 10:40:00,28.87,29.19,28.86,29.14,53400.0,24.0818,24.3487,24.0734,24.307,53400.0
2006-08-03 10:45:00,29.13,29.18,29.03,29.08,67200.0,24.2986,24.3403,24.2152,24.2569,67200.0
2006-08-03 10:50:00,29.08,29.18,29.06,29.08,92100.0,24.2569,24.3403,24.2403,24.2569,92100.0
2006-08-03 10:55:00,29.08,29.25,29.08,29.12,46100.0,24.2569,24.3987,24.2569,24.2903,46100.0
2006-08-03 11:00:00,29.14,29.29,29.14,29.24,57300.0,24.307,24.4321,24.307,24.3904,57300.0
2006-08-03 11:05:00,29.23,29.35,29.2,29.23,65100.0,24.3821,24.4822,24.357,24.3821,65100.0
2006-08-03 11:10:00,29.2,29.23,29.16,29.18,58500.0,24.357,24.3821,24.3237,24.3403,58500.0
2006-08-03 11:15:00,29.18,29.2,29.08,29.08,39700.0,24.3403,24.357,24.2569,24.2569,39700.0
2006-08-03 11:20:00,29.08,29.11,29.07,29.1,234800.0,24.2569,24.282,24.2486,24.2736,234800.0
2006-08-03 11:25:00,29.12,29.2,29.11,29.18,24200.0,24.2903,24.357,24.282,24.3403,24200.0
2006-08-03 11:30:00,29.18,29.25,29.13,29.23,15900.0,24.3403,24.3987,24.2986,24.3821,15900.0
2006-08-03 11:35:00,29.24,29.26,29.22,29.24,119300.0,24.3904,24.4071,24.3737,24.3904,119300.0
2006-08-03 11:40:00,29.23,29.32,29.23,29.3,21000.0,24.3821,24.4571,24.3821,24.4404,21000.0
2006-08-03 11:45:00,29.32,29.32,29.27,29.3,19600.0,24.4571,24.4571,24.4154,24.4404,19600.0
2006-08-03 11:50:00,29.3,29.31,29.27,29.28,7900.0,24.4404,24.4488,24.4154,24.4238,7900.0
2006-08-03 11:55:00,29.28,29.32,29.25,29.26,14700.0,24.4238,24.4571,24.3987,24.4071,14700.0
2006-08-03 12:00:00,29.25,29.28,29.24,29.26,13100.0,24.3987,24.4238,24.3904,24.4071,13100.0
2006-08-03 12:05:00,29.26,29.28,29.25,29.27,8100.0,24.4071,24.4238,24.3987,24.4154,8100.0
2006-08-03 12:10:00,29.28,29.31,29.27,29.27,11600.0,24.4238,24.4488,24.4154,24.4154,11600.0
2006-08-03 12:15:00,29.29,29.29,29.27,29.28,6600.0,24.4321,24.4321,24.4154,24.4238,6600.0
2006-08-03 12:20:00,29.28,29.29,29.26,29.27,32700.0,24.4238,24.4321,24.4071,24.4154,32700.0
2006-08-03 12:25:00,29.27,29.3,29.25,29.3,20400.0,24.4154,24.4404,24.3987,24.4404,20400.0
2006-08-03 12:30:00,29.29,29.4,29.29,29.4,81000.0,24.4321,24.5239,24.4321,24.5239,81000.0
2006-08-03 12:35:00,29.38,29.4,29.34,29.4,84400.0,24.5072,24.5239,24.4738,24.5239,84400.0
2006-08-03 12:40:00,29.4,29.46,29.4,29.42,16200.0,24.5239,24.5739,24.5239,24.5405,16200.0
2006-08-03 12:45:00,29.41,29.43,29.38,29.4,28200.0,24.5322,24.5489,24.5072,24.5239,28200.0
2006-08-03 12:50:00,29.4,29.52,29.4,29.5,14400.0,24.5239,24.624,24.5239,24.6073,14400.0
2006-08-03 12:55:00,29.5,29.52,29.46,29.52,17700.0,24.6073,24.624,24.5739,24.624,17700.0
2006-08-03 13:00:00,29.52,29.73,29.51,29.7,71200.0,24.624,24.7991,24.6156,24.7741,71200.0
2006-08-03 13:05:00,29.7,29.79,29.7,29.76,55000.0,24.7741,24.8492,24.7741,24.8242,55000.0
2006-08-03 13:10:00,29.75,29.84,29.75,29.79,33400.0,24.8158,24.8909,24.8158,24.8492,33400.0
2006-08-03 13:15:00,29.8,29.87,29.8,29.84,55700.0,24.8575,24.9159,24.8575,24.8909,55700.0
2006-08-03 13:20:00,29.82,29.94,29.81,29.92,45700.0,24.8742,24.9743,24.8659,24.9576,45700.0
2006-08-03 13:25:00,29.93,29.94,29.88,29.9,31900.0,24.966,24.9743,24.9242,24.9409,31900.0
2006-08-03 13:30:00,29.9,29.92,29.87,29.92,22200.0,24.9409,24.9576,24.9159,24.9576,22200.0
2006-08-03 13:35:00,29.92,29.95,29.9,29.93,28800.0,24.9576,24.9826,24.9409,24.966,28800.0
2006-08-03 13:40:00,29.93,30.02,29.93,30.01,57600.0,24.966,25.041,24.966,25.0327,57600.0
2006-08-03 13:45:00,30.01,30.05,30.01,30.03,39300.0,25.0327,25.0661,25.0327,25.0494,39300.0
2006-08-03 13:50:00,30.03,30.12,30.03,30.08,49400.0,25.0494,25.1244,25.0494,25.0911,49400.0
2006-08-03 13:55:00,30.07,30.1,29.96,30.09,42100.0,25.0827,25.1078,24.991,25.0994,42100.0
2006-08-03 14:00:00,30.07,30.12,30.07,30.1,20900.0,25.0827,25.1244,25.0827,25.1078,20900.0
2006-08-03 14:05:00,30.1,30.14,29.99,30.0,64000.0,25.1078,25.1411,25.016,25.0243,64000.0
2006-08-03 14:10:00,29.99,30.17,29.98,30.16,52600.0,25.016,25.1662,25.0077,25.1578,52600.0
2006-08-03 14:15:00,30.16,30.18,30.06,30.14,90500.0,25.1578,25.1745,25.0744,25.1411,90500.0
2006-08-03 14:20:00,30.14,30.2,30.14,30.2,53500.0,25.1411,25.1912,25.1411,25.1912,53500.0
2006-08-03 14:25:00,30.2,30.36,30.2,30.35,52800.0,25.1912,25.3246,25.1912,25.3163,52800.0
2006-08-03 14:30:00,30.36,30.42,30.35,30.37,76400.0,25.3246,25.3747,25.3163,25.333,76400.0
2006-08-03 14:35:00,30.37,30.4,30.35,30.4,34100.0,25.333,25.358,25.3163,25.358,34100.0
2006-08-03 14:40:00,30.4,30.44,30.38,30.4,100500.0,25.358,25.3914,25.3413,25.358,100500.0
2006-08-03 14:45:00,30.41,30.41,30.26,30.31,62400.0,25.3663,25.3663,25.2412,25.2829,62400.0
2006-08-03 14:50:00,30.3,30.41,30.3,30.41,82100.0,25.2746,25.3663,25.2746,25.3663,82100.0
2006-08-03 14:55:00,30.4,30.44,30.37,30.38,28000.0,25.358,25.3914,25.333,25.3413,28000.0
2006-08-03 15:00:00,30.37,30.41,30.35,30.4,22000.0,25.333,25.3663,25.3163,25.358,22000.0
2006-08-03 15:05:00,30.4,30.41,30.32,30.33,39800.0,25.358,25.3663,25.2913,25.2996,39800.0
2006-08-03 15:10:00,30.34,30.35,30.21,30.23,94200.0,25.308,25.3163,25.1995,25.2162,94200.0
2006-08-03 15:15:00,30.24,30.33,30.23,30.33,129300.0,25.2245,25.2996,25.2162,25.2996,129300.0
2006-08-03 15:20:00,30.33,30.36,30.32,30.35,31300.0,25.2996,25.3246,25.2913,25.3163,31300.0
2006-08-03 15:25:00,30.35,30.35,30.28,30.31,57900.0,25.3163,25.3163,25.2579,25.2829,57900.0
2006-08-03 15:30:00,30.32,30.32,30.21,30.22,24300.0,25.2913,25.2913,25.1995,25.2079,24300.0
2006-08-03 15:35:00,30.22,30.22,30.1,30.15,69800.0,25.2079,25.2079,25.1078,25.1495,69800.0
2006-08-03 15:40:00,30.16,30.23,30.16,30.22,71200.0,25.1578,25.2162,25.1578,25.2079,71200.0
2006-08-03 15:45:00,30.21,30.25,30.17,30.22,91400.0,25.1995,25.2329,25.1662,25.2079,91400.0
2006-08-03 15:50:00,30.23,30.23,30.15,30.17,91300.0,25.2162,25.2162,25.1495,25.1662,91300.0
2006-08-03 15:55:00,30.16,30.22,30.08,30.22,139400.0,25.1578,25.2079,25.0911,25.2079,139400.0
2006-08-04 09:30:00,30.75,30.83,30.68,30.83,92700.0,25.65,25.7167,25.5916,25.7167,92700.0
2006-08-04 09:35:00,31.0,31.49,30.98,31.45,118800.0,25.8585,26.2672,25.8418,26.2339,118800.0
2006-08-04 09:40:00,31.49,31.77,31.4,31.77,149300.0,26.2672,26.5008,26.1921,26.5008,149300.0
2006-08-04 09:45:00,31.77,31.94,31.73,31.88,261100.0,26.5008,26.6426,26.4674,26.5925,261100.0
2006-08-04 09:50:00,31.9,31.91,31.49,31.65,113100.0,26.6092,26.6176,26.2672,26.4007,113100.0
2006-08-04 09:55:00,31.65,31.65,31.5,31.54,199700.0,26.4007,26.4007,26.2756,26.3089,199700.0
2006-08-04 10:00:00,31.54,31.58,31.42,31.42,154600.0,26.3089,26.3423,26.2088,26.2088,154600.0
2006-08-04 10:05:00,31.41,31.47,31.35,31.38,73500.0,26.2005,26.2505,26.1504,26.1755,73500.0
2006-08-04 10:10:00,31.39,31.5,31.35,31.44,128400.0,26.1838,26.2756,26.1504,26.2255,128400.0
2006-08-04 10:15:00,31.46,31.6,31.44,31.54,131600.0,26.2422,26.359,26.2255,26.3089,131600.0
2006-08-04 10:20:00,31.54,31.6,31.5,31.55,165700.0,26.3089,26.359,26.2756,26.3173,165700.0
2006-08-04 10:25:00,31.53,31.58,31.47,31.47,89700.0,26.3006,26.3423,26.2505,26.2505,89700.0
2006-08-04 10:30:00,31.47,31.57,31.44,31.56,71200.0,26.2505,26.334,26.2255,26.3256,71200.0
2006-08-04 10:35:00,31.56,31.65,31.53,31.59,24800.0,26.3256,26.4007,26.3006,26.3506,24800.0
2006-08-04 10:40:00,31.58,31.58,31.45,31.48,65600.0,26.3423,26.3423,26.2339,26.2589,65600.0
2006-08-04 10:45:00,31.47,31.64,31.47,31.61,53300.0,26.2505,26.3923,26.2505,26.3673,53300.0
2006-08-04 10:50:00,31.59,31.61,31.44,31.52,69400.0,26.3506,26.3673,26.2255,26.2922,69400.0
2006-08-04 10:55:00,31.52,31.54,31.38,31.44,114800.0,26.2922,26.3089,26.1755,26.2255,114800.0
2006-08-04 11:00:00,31.42,31.5,31.39,31.4,85600.0,26.2088,26.2756,26.1838,26.1921,85600.0
2006-08-04 11:05:00,31.39,31.45,31.29,31.29,162100.0,26.1838,26.2339,26.1004,26.1004,162100.0
2006-08-04 11:10:00,31.29,31.3,31.0,31.01,96200.0,26.1004,26.1087,25.8585,25.8668,96200.0
2006-08-04 11:15:00,31.0,31.04,30.96,30.97,55500.0,25.8585,25.8919,25.8251,25.8335,55500.0
2006-08-04 11:20:00,30.98,31.0,30.93,31.0,50600.0,25.8418,25.8585,25.8001,25.8585,50600.0
2006-08-04 11:25:00,31.0,31.05,30.98,31.02,58300.0,25.8585,25.9002,25.8418,25.8752,58300.0
2006-08-04 11:30:00,31.02,31.05,30.95,30.95,59800.0,25.8752,25.9002,25.8168,25.8168,59800.0
2006-08-04 11:35:00,30.92,30.95,30.77,30.78,37900.0,25.7918,25.8168,25.6666,25.675,37900.0
2006-08-04 11:40:00,30.76,30.78,30.55,30.57,30400.0,25.6583,25.675,25.4831,25.4998,30400.0
2006-08-04 11:45:00,30.58,30.58,30.45,30.52,92500.0,25.5082,25.5082,25.3997,25.4581,92500.0
2006-08-04 11:50:00,30.52,30.62,30.48,30.61,42900.0,25.4581,25.5415,25.4247,25.5332,42900.0
2006-08-04 11:55:00,30.61,30.64,30.41,30.43,58900.0,25.5332,25.5582,25.3663,25.383,58900.0
2006-08-04 12:00:00,30.41,30.5,30.35,30.45,55500.0,25.3663,25.4414,25.3163,25.3997,55500.0
2006-08-04 12:05:00,30.45,30.46,30.36,30.36,47600.0,25.3997,25.4081,25.3246,25.3246,47600.0
2006-08-04 12:10:00,30.36,30.46,30.36,30.46,28300.0,25.3246,25.4081,25.3246,25.4081,28300.0
2006-08-04 12:15:00,30.42,30.45,30.16,30.17,53400.0,25.3747,25.3997,25.1578,25.1662,53400.0
2006-08-04 12:20:00,30.19,30.25,30.13,30.14,75100.0,25.1828,25.2329,25.1328,25.1411,75100.0
2006-08-04 12:25:00,30.15,30.18,30.07,30.1,43900.0,25.1495,25.1745,25.0827,25.1078,43900.0
2006-08-04 12:30:00,30.1,30.13,30.07,30.07,31800.0,25.1078,25.1328,25.0827,25.0827,31800.0
2006-08-04 12:35:00,30.08,30.1,30.03,30.07,49000.0,25.0911,25.1078,25.0494,25.0827,49000.0
2006-08-04 12:40:00,30.06,30.19,30.06,30.18,35500.0,25.0744,25.1828,25.0744,25.1745,35500.0
2006-08-04 12:45:00,30.19,30.23,30.15,30.19,26300.0,25.1828,25.2162,25.1495,25.1828,26300.0
2006-08-04 12:50:00,30.19,30.2,30.15,30.15,14900.0,25.1828,25.1912,25.1495,25.1495,14900.0
2006-08-04 12:55:00,30.14,30.15,30.11,30.12,15500.0,25.1411,25.1495,25.1161,25.1244,15500.0
2006-08-04 13:00:00,30.14,30.24,30.13,30.23,19200.0,25.1411,25.2245,25.1328,25.2162,19200.0
2006-08-04 13:05:00,30.25,30.45,30.24,30.45,36300.0,25.2329,25.3997,25.2245,25.3997,36300.0
2006-08-04 13:10:00,30.47,30.48,30.26,30.3,37400.0,25.4164,25.4247,25.2412,25.2746,37400.0
2006-08-04 13:15:00,30.26,30.29,30.19,30.25,46800.0,25.2412,25.2662,25.1828,25.2329,46800.0
2006-08-04 13:20:00,30.26,30.32,30.11,30.11,37100.0,25.2412,25.2913,25.1161,25.1161,37100.0
2006-08-04 13:25:00,30.1,30.18,30.1,30.13,77100.0,25.1078,25.1745,25.1078,25.1328,77100.0
2006-08-04 13:30:00,30.14,30.15,30.07,30.1,45900.0,25.1411,25.1495,25.0827,25.1078,45900.0
2006-08-04 13:35:00,30.08,30.09,29.92,29.92,36600.0,25.0911,25.0994,24.9576,24.9576,36600.0
2006-08-04 13:40:00,29.95,30.17,29.94,30.13,29600.0,24.9826,25.1662,24.9743,25.1328,29600.0
2006-08-04 13:45:00,30.12,30.18,30.12,30.18,29200.0,25.1244,25.1745,25.1244,25.1745,29200.0
2006-08-04 13:50:00,30.18,30.23,30.08,30.09,49300.0,25.1745,25.2162,25.0911,25.0994,49300.0
2006-08-04 13:55:00,30.09,30.09,29.93,30.03,35000.0,25.0994,25.0994,24.966,25.0494,35000.0
2006-08-04 14:00:00,30.05,30.11,29.97,30.11,26000.0,25.0661,25.1161,24.9993,25.1161,26000.0
2006-08-04 14:05:00,30.11,30.13,30.04,30.08,28900.0,25.1161,25.1328,25.0577,25.0911,28900.0
2006-08-04 14:10:00,30.09,30.14,30.05,30.05,23000.0,25.0994,25.1411,25.0661,25.0661,23000.0
2006-08-04 14:15:00,30.07,30.09,30.01,30.03,13200.0,25.0827,25.0994,25.0327,25.0494,13200.0
2006-08-04 14:20:00,30.03,30.08,30.01,30.02,21000.0,25.0494,25.0911,25.0327,25.041,21000.0
2006-08-04 14:25:00,30.01,30.09,30.01,30.03,24400.0,25.0327,25.0994,25.0327,25.0494,24400.0
2006-08-04 14:30:00,30.02,30.12,30.02,30.12,20500.0,25.041,25.1244,25.041,25.1244,20500.0
2006-08-04 14:35:00,30.1,30.18,30.1,30.18,32600.0,25.1078,25.1745,25.1078,25.1745,32600.0
2006-08-04 14:40:00,30.18,30.18,30.1,30.15,47300.0,25.1745,25.1745,25.1078,25.1495,47300.0
2006-08-04 14:45:00,30.18,30.18,30.1,30.18,18700.0,25.1745,25.1745,25.1078,25.1745,18700.0
2006-08-04 14:50:00,30.18,30.18,30.03,30.09,22100.0,25.1745,25.1745,25.0494,25.0994,22100.0
2006-08-04 14:55:00,30.08,30.09,30.01,30.06,15300.0,25.0911,25.0994,25.0327,25.0744,15300.0
2006-08-04 15:00:00,30.04,30.09,29.99,30.0,11600.0,25.0577,25.0994,25.016,25.0243,11600.0
2006-08-04 15:05:00,30.0,30.07,29.98,30.07,21000.0,25.0243,25.0827,25.0077,25.0827,21000.0
2006-08-04 15:10:00,30.07,30.13,30.05,30.1,13300.0,25.0827,25.1328,25.0661,25.1078,13300.0
2006-08-04 15:15:00,30.12,30.12,30.05,30.06,16700.0,25.1244,25.1244,25.0661,25.0744,16700.0
2006-08-04 15:20:00,30.07,30.15,30.06,30.15,43000.0,25.0827,25.1495,25.0744,25.1495,43000.0
2006-08-04 15:25:00,30.14,30.27,30.14,30.25,49600.0,25.1411,25.2496,25.1411,25.2329,49600.0
2006-08-04 15:30:00,30.26,30.29,30.22,30.24,38600.0,25.2412,25.2662,25.2079,25.2245,38600.0
2006-08-04 15:35:00,30.24,30.27,30.19,30.27,36400.0,25.2245,25.2496,25.1828,25.2496,36400.0
2006-08-04 15:40:00,30.27,30.3,30.23,30.25,36800.0,25.2496,25.2746,25.2162,25.2329,36800.0
2006-08-04 15:45:00,30.25,30.4,30.25,30.4,38400.0,25.2329,25.358,25.2329,25.358,38400.0
2006-08-04 15:50:00,30.4,30.44,30.34,30.4,36100.0,25.358,25.3914,25.308,25.358,36100.0
2006-08-04 15:55:00,30.4,30.4,30.38,30.38,27000.0,25.358,25.358,25.3413,25.3413,27000.0
2006-08-07 09:30:00,30.39,30.4,29.98,30.1,45900.0,25.3497,25.358,25.0077,25.1078,45900.0
2006-08-07 09:35:00,30.08,30.38,30.02,30.36,37200.0,25.0911,25.3413,25.041,25.3246,37200.0
2006-08-07 09:40:00,30.34,30.39,30.13,30.32,44800.0,25.308,25.3497,25.1328,25.2913,44800.0
2006-08-07 09:45:00,30.32,30.49,30.3,30.48,58000.0,25.2913,25.4331,25.2746,25.4247,58000.0
2006-08-07 09:50:00,30.48,30.63,30.47,30.49,72400.0,25.4247,25.5499,25.4164,25.4331,72400.0
2006-08-07 09:55:00,30.47,30.49,30.37,30.49,58900.0,25.4164,25.4331,25.333,25.4331,58900.0
2006-08-07 10:00:00,30.49,30.51,30.44,30.46,43200.0,25.4331,25.4498,25.3914,25.4081,43200.0
2006-08-07 10:05:00,30.46,30.62,30.44,30.6,50100.0,25.4081,25.5415,25.3914,25.5248,50100.0
2006-08-07 10:10:00,30.6,30.72,30.6,30.69,39200.0,25.5248,25.6249,25.5248,25.5999,39200.0
2006-08-07 10:15:00,30.7,30.71,30.61,30.71,32800.0,25.6082,25.6166,25.5332,25.6166,32800.0
2006-08-07 10:20:00,30.71,30.81,30.7,30.79,76300.0,25.6166,25.7,25.6082,25.6833,76300.0
2006-08-07 10:25:00,30.77,30.9,30.77,30.82,32700.0,25.6666,25.7751,25.6666,25.7083,32700.0
2006-08-07 10:30:00,30.81,30.81,30.7,30.7,22800.0,25.7,25.7,25.6082,25.6082,22800.0
2006-08-07 10:35:00,30.71,30.71,30.58,30.58,24700.0,25.6166,25.6166,25.5082,25.5082,24700.0
2006-08-07 10:40:00,30.59,30.77,30.59,30.77,32600.0,25.5165,25.6666,25.5165,25.6666,32600.0
2006-08-07 10:45:00,30.77,30.79,30.75,30.78,20600.0,25.6666,25.6833,25.65,25.675,20600.0
2006-08-07 10:50:00,30.77,30.82,30.73,30.76,18900.0,25.6666,25.7083,25.6333,25.6583,18900.0
2006-08-07 10:55:00,30.77,30.78,30.76,30.76,17100.0,25.6666,25.675,25.6583,25.6583,17100.0
2006-08-07 11:00:00,30.77,30.77,30.7,30.7,14200.0,25.6666,25.6666,25.6082,25.6082,14200.0
2006-08-07 11:05:00,30.71,30.71,30.66,30.68,16700.0,25.6166,25.6166,25.5749,25.5916,16700.0
2006-08-07 11:10:00,30.68,30.71,30.67,30.7,11400.0,25.5916,25.6166,25.5832,25.6082,11400.0
2006-08-07 11:15:00,30.7,30.75,30.68,30.72,11800.0,25.6082,25.65,25.5916,25.6249,11800.0
2006-08-07 11:20:00,30.71,30.76,30.7,30.76,17500.0,25.6166,25.6583,25.6082,25.6583,17500.0
2006-08-07 11:25:00,30.77,30.77,30.7,30.7,36100.0,25.6666,25.6666,25.6082,25.6082,36100.0
2006-08-07 11:30:00,30.7,30.76,30.69,30.75,33700.0,25.6082,25.6583,25.5999,25.65,33700.0
2006-08-07 11:35:00,30.75,30.8,30.73,30.8,17700.0,25.65,25.6917,25.6333,25.6917,17700.0
2006-08-07 11:40:00,30.78,30.79,30.78,30.79,8500.0,25.675,25.6833,25.675,25.6833,8500.0
2006-08-07 11:45:00,30.79,30.88,30.79,30.88,11900.0,25.6833,25.7584,25.6833,25.7584,11900.0
2006-08-07 11:50:00,30.88,30.95,30.88,30.91,20300.0,25.7584,25.8168,25.7584,25.7834,20300.0
2006-08-07 11:55:00,30.91,30.95,30.9,30.94,30300.0,25.7834,25.8168,25.7751,25.8084,30300.0
2006-08-07 12:00:00,30.95,31.02,30.94,30.98,28400.0,25.8168,25.8752,25.8084,25.8418,28400.0
2006-08-07 12:05:00,30.97,31.01,30.96,31.01,11300.0,25.8335,25.8668,25.8251,25.8668,11300.0
2006-08-07 12:10:00,31.0,31.01,30.97,30.97,30300.0,25.8585,25.8668,25.8335,25.8335,30300.0
2006-08-07 12:15:00,30.97,30.99,30.97,30.99,18000.0,25.8335,25.8501,25.8335,25.8501,18000.0
2006-08-07 12:20:00,30.98,31.05,30.98,31.0,20000.0,25.8418,25.9002,25.8418,25.8585,20000.0
2006-08-07 12:25:00,31.0,31.06,31.0,31.06,6900.0,25.8585,25.9085,25.8585,25.9085,6900.0
2006-08-07 12:30:00,31.05,31.1,31.04,31.09,14100.0,25.9002,25.9419,25.8919,25.9336,14100.0
2006-08-07 12:35:00,31.09,31.14,31.09,31.14,20300.0,25.9336,25.9753,25.9336,25.9753,20300.0
2006-08-07 12:40:00,31.16,31.25,31.16,31.18,18100.0,25.992,26.067,25.992,26.0086,18100.0
2006-08-07 12:45:00,31.18,31.21,31.15,31.16,22700.0,26.0086,26.0337,25.9836,25.992,22700.0
2006-08-07 12:50:00,31.15,31.16,31.11,31.11,13600.0,25.9836,25.992,25.9502,25.9502,13600.0
2006-08-07 12:55:00,31.11,31.12,31.09,31.09,4900.0,25.9502,25.9586,25.9336,25.9336,4900.0
2006-08-07 13:00:00,31.08,31.15,31.08,31.15,48800.0,25.9252,25.9836,25.9252,25.9836,48800.0
2006-08-07 13:05:00,31.15,31.25,31.15,31.23,87300.0,25.9836,26.067,25.9836,26.0503,87300.0
2006-08-07 13:10:00,31.23,31.23,31.18,31.19,31300.0,26.0503,26.0503,26.0086,26.017,31300.0
2006-08-07 13:15:00,31.19,31.21,31.19,31.2,39900.0,26.017,26.0337,26.017,26.0253,39900.0
2006-08-07 13:20:00,31.2,31.25,31.17,31.25,25100.0,26.0253,26.067,26.0003,26.067,25100.0
2006-08-07 13:25:00,31.25,31.32,31.25,31.31,18100.0,26.067,26.1254,26.067,26.1171,18100.0
2006-08-07 13:30:00,31.32,31.44,31.32,31.39,35300.0,26.1254,26.2255,26.1254,26.1838,35300.0
2006-08-07 13:35:00,31.4,31.4,31.26,31.28,16200.0,26.1921,26.1921,26.0754,26.0921,16200.0
2006-08-07 13:40:00,31.29,31.3,31.28,31.29,29800.0,26.1004,26.1087,26.0921,26.1004,29800.0
2006-08-07 13:45:00,31.29,31.29,31.28,31.29,14500.0,26.1004,26.1004,26.0921,26.1004,14500.0
2006-08-07 13:50:00,31.29,31.34,31.29,31.3,27000.0,26.1004,26.1421,26.1004,26.1087,27000.0
2006-08-07 13:55:00,31.29,31.29,31.24,31.25,10300.0,26.1004,26.1004,26.0587,26.067,10300.0
2006-08-07 14:00:00,31.24,31.24,31.18,31.19,28200.0,26.0587,26.0587,26.0086,26.017,28200.0
2006-08-07 14:05:00,31.19,31.23,31.19,31.21,30500.0,26.017,26.0503,26.017,26.0337,30500.0
2006-08-07 14:10:00,31.19,31.19,31.16,31.17,9300.0,26.017,26.017,25.992,26.0003,9300.0
2006-08-07 14:15:00,31.17,31.2,31.15,31.2,37200.0,26.0003,26.0253,25.9836,26.0253,37200.0
2006-08-07 14:20:00,31.2,31.23,31.19,31.19,34400.0,26.0253,26.0503,26.017,26.017,34400.0
2006-08-07 14:25:00,31.17,31.17,31.05,31.05,19800.0,26.0003,26.0003,25.9002,25.9002,19800.0
2006-08-07 14:30:00,31.05,31.06,30.98,30.99,23700.0,25.9002,25.9085,25.8418,25.8501,23700.0
2006-08-07 14:35:00,31.0,31.05,30.98,30.98,20900.0,25.8585,25.9002,25.8418,25.8418,20900.0
2006-08-07 14:40:00,30.98,30.98,30.86,30.87,17900.0,25.8418,25.8418,25.7417,25.7501,17900.0
2006-08-07 14:45:00,30.87,30.99,30.87,30.95,21000.0,25.7501,25.8501,25.7501,25.8168,21000.0
2006-08-07 14:50:00,30.94,30.96,30.94,30.95,13700.0,25.8084,25.8251,25.8084,25.8168,13700.0
2006-08-07 14:55:00,30.95,30.95,30.92,30.93,14300.0,25.8168,25.8168,25.7918,25.8001,14300.0
2006-08-07 15:00:00,30.93,30.93,30.85,30.88,54100.0,25.8001,25.8001,25.7334,25.7584,54100.0
2006-08-07 15:05:00,30.86,30.87,30.83,30.84,25100.0,25.7417,25.7501,25.7167,25.725,25100.0
2006-08-07 15:10:00,30.84,30.87,30.84,30.87,37900.0,25.725,25.7501,25.725,25.7501,37900.0
2006-08-07 15:15:00,30.86,30.9,30.85,30.89,37300.0,25.7417,25.7751,25.7334,25.7667,37300.0
2006-08-07 15:20:00,30.89,30.92,30.89,30.91,57200.0,25.7667,25.7918,25.7667,25.7834,57200.0
2006-08-07 15:25:00,30.91,30.92,30.89,30.92,31500.0,25.7834,25.7918,25.7667,25.7918,31500.0
2006-08-07 15:30:00,30.91,30.99,30.88,30.99,29600.0,25.7834,25.8501,25.7584,25.8501,29600.0
2006-08-07 15:35:00,31.0,31.07,31.0,31.03,41300.0,25.8585,25.9169,25.8585,25.8835,41300.0
2006-08-07 15:40:00,31.02,31.03,30.96,30.97,33000.0,25.8752,25.8835,25.8251,25.8335,33000.0
2006-08-07 15:45:00,30.98,31.06,30.96,31.0,44500.0,25.8418,25.9085,25.8251,25.8585,44500.0
2006-08-07 15:50:00,30.99,31.06,30.99,31.06,91400.0,25.8501,25.9085,25.8501,25.9085,91400.0
2006-08-07 15:55:00,31.07,31.11,31.06,31.1,89200.0,25.9169,25.9502,25.9085,25.9419,89200.0
2006-08-08 09:30:00,31.1,31.55,31.1,31.55,63600.0,25.9419,26.3173,25.9419,26.3173,63600.0
2006-08-08 09:35:00,31.6,31.65,31.07,31.08,43500.0,26.359,26.4007,25.9169,25.9252,43500.0
2006-08-08 09:40:00,31.07,31.11,30.72,30.77,64700.0,25.9169,25.9502,25.6249,25.6666,64700.0
2006-08-08 09:45:00,30.83,30.87,30.6,30.6,59800.0,25.7167,25.7501,25.5248,25.5248,59800.0
2006-08-08 09:50:00,30.6,30.82,30.57,30.71,83800.0,25.5248,25.7083,25.4998,25.6166,83800.0
2006-08-08 09:55:00,30.71,30.71,30.48,30.56,28100.0,25.6166,25.6166,25.4247,25.4915,28100.0
2006-08-08 10:00:00,30.56,30.69,30.56,30.66,37100.0,25.4915,25.5999,25.4915,25.5749,37100.0
2006-08-08 10:05:00,30.65,30.65,30.52,30.6,51000.0,25.5665,25.5665,25.4581,25.5248,51000.0
2006-08-08 10:10:00,30.6,30.72,30.6,30.64,16300.0,25.5248,25.6249,25.5248,25.5582,16300.0
2006-08-08 10:15:00,30.65,30.65,30.6,30.63,22300.0,25.5665,25.5665,25.5248,25.5499,22300.0
2006-08-08 10:20:00,30.63,30.71,30.63,30.71,29300.0,25.5499,25.6166,25.5499,25.6166,29300.0
2006-08-08 10:25:00,30.71,30.78,30.71,30.73,21100.0,25.6166,25.675,25.6166,25.6333,21100.0
2006-08-08 10:30:00,30.74,30.75,30.63,30.68,29800.0,25.6416,25.65,25.5499,25.5916,29800.0
2006-08-08 10:35:00,30.67,30.68,30.48,30.48,17500.0,25.5832,25.5916,25.4247,25.4247,17500.0
2006-08-08 10:40:00,30.48,30.5,30.45,30.49,23900.0,25.4247,25.4414,25.3997,25.4331,23900.0
2006-08-08 10:45:00,30.49,30.51,30.36,30.36,21700.0,25.4331,25.4498,25.3246,25.3246,21700.0
2006-08-08 10:50:00,30.36,30.39,30.35,30.38,23100.0,25.3246,25.3497,25.3163,25.3413,23100.0
2006-08-08 10:55:00,30.37,30.4,30.33,30.33,35400.0,25.333,25.358,25.2996,25.2996,35400.0
2006-08-08 11:00:00,30.32,30.32,30.17,30.17,47500.0,25.2913,25.2913,25.1662,25.1662,47500.0
2006-08-08 11:05:00,30.18,30.29,30.14,30.14,75800.0,25.1745,25.2662,25.1411,25.1411,75800.0
2006-08-08 11:10:00,30.14,30.15,30.08,30.1,37100.0,25.1411,25.1495,25.0911,25.1078,37100.0
2006-08-08 11:15:00,30.09,30.18,30.09,30.09,35000.0,25.0994,25.1745,25.0994,25.0994,35000.0
2006-08-08 11:20:00,30.1,30.18,30.07,30.16,31400.0,25.1078,25.1745,25.0827,25.1578,31400.0
2006-08-08 11:25:00,30.16,30.36,30.16,30.32,61000.0,25.1578,25.3246,25.1578,25.2913,61000.0
2006-08-08 11:30:00,30.28,30.3,30.25,30.3,32900.0,25.2579,25.2746,25.2329,25.2746,32900.0
2006-08-08 11:35:00,30.3,30.36,30.3,30.36,25100.0,25.2746,25.3246,25.2746,25.3246,25100.0
2006-08-08 11:40:00,30.36,30.48,30.36,30.42,26200.0,25.3246,25.4247,25.3246,25.3747,26200.0
2006-08-08 11:45:00,30.43,30.53,30.43,30.52,19900.0,25.383,25.4664,25.383,25.4581,19900.0
2006-08-08 11:50:00,30.52,30.55,30.48,30.5,28900.0,25.4581,25.4831,25.4247,25.4414,28900.0
2006-08-08 11:55:00,30.5,30.5,30.45,30.45,7700.0,25.4414,25.4414,25.3997,25.3997,7700.0
2006-08-08 12:00:00,30.47,30.48,30.45,30.48,28700.0,25.4164,25.4247,25.3997,25.4247,28700.0
2006-08-08 12:05:00,30.48,30.49,30.45,30.48,15700.0,25.4247,25.4331,25.3997,25.4247,15700.0
2006-08-08 12:10:00,30.48,30.49,30.45,30.49,12300.0,25.4247,25.4331,25.3997,25.4331,12300.0
2006-08-08 12:15:00,30.49,30.5,30.46,30.48,17000.0,25.4331,25.4414,25.4081,25.4247,17000.0
2006-08-08 12:20:00,30.49,30.54,30.48,30.53,16300.0,25.4331,25.4748,25.4247,25.4664,16300.0
2006-08-08 12:25:00,30.53,30.57,30.53,30.56,35800.0,25.4664,25.4998,25.4664,25.4915,35800.0
2006-08-08 12:30:00,30.56,30.58,30.53,30.55,18200.0,25.4915,25.5082,25.4664,25.4831,18200.0
2006-08-08 12:35:00,30.56,30.57,30.55,30.57,34400.0,25.4915,25.4998,25.4831,25.4998,34400.0
2006-08-08 12:40:00,30.57,30.63,30.57,30.6,15600.0,25.4998,25.5499,25.4998,25.5248,15600.0
2006-08-08 12:45:00,30.61,30.62,30.6,30.62,10000.0,25.5332,25.5415,25.5248,25.5415,10000.0
2006-08-08 12:50:00,30.65,30.65,30.62,30.65,15000.0,25.5665,25.5665,25.5415,25.5665,15000.0
2006-08-08 12:55:00,30.65,30.65,30.64,30.65,8500.0,25.5665,25.5665,25.5582,25.5665,8500.0
2006-08-08 13:00:00,30.66,30.69,30.65,30.69,22000.0,25.5749,25.5999,25.5665,25.5999,22000.0
2006-08-08 13:05:00,30.69,30.74,30.68,30.74,44900.0,25.5999,25.6416,25.5916,25.6416,44900.0
2006-08-08 13:10:00,30.74,30.75,30.72,30.75,30400.0,25.6416,25.65,25.6249,25.65,30400.0
2006-08-08 13:15:00,30.74,30.74,30.69,30.72,31100.0,25.6416,25.6416,25.5999,25.6249,31100.0
2006-08-08 13:20:00,30.72,30.73,30.72,30.72,17300.0,25.6249,25.6333,25.6249,25.6249,17300.0
2006-08-08 13:25:00,30.72,30.74,30.71,30.74,33500.0,25.6249,25.6416,25.6166,25.6416,33500.0
2006-08-08 13:30:00,30.73,30.77,30.72,30.77,34200.0,25.6333,25.6666,25.6249,25.6666,34200.0
2006-08-08 13:35:00,30.77,30.78,30.75,30.75,21700.0,25.6666,25.675,25.65,25.65,21700.0
2006-08-08 13:40:00,30.75,30.76,30.69,30.7,33800.0,25.65,25.6583,25.5999,25.6082,33800.0
2006-08-08 13:45:00,30.68,30.71,30.68,30.7,22300.0,25.5916,25.6166,25.5916,25.6082,22300.0
2006-08-08 13:50:00,30.69,30.69,30.61,30.63,37300.0,25.5999,25.5999,25.5332,25.5499,37300.0
2006-08-08 13:55:00,30.63,30.65,30.6,30.62,16900.0,25.5499,25.5665,25.5248,25.5415,16900.0
2006-08-08 14:00:00,30.63,30.65,30.62,30.65,10600.0,25.5499,25.5665,25.5415,25.5665,10600.0
2006-08-08 14:05:00,30.65,30.68,30.62,30.67,11000.0,25.5665,25.5916,25.5415,25.5832,11000.0
2006-08-08 14:10:00,30.68,30.97,30.63,30.97,26300.0,25.5916,25.8335,25.5499,25.8335,26300.0
2006-08-08 14:15:00,30.97,31.12,30.79,30.83,144900.0,25.8335,25.9586,25.6833,25.7167,144900.0
2006-08-08 14:20:00,30.79,30.9,30.26,30.36,97000.0,25.6833,25.7751,25.2412,25.3246,97000.0
2006-08-08 14:25:00,30.36,30.46,30.16,30.3,127500.0,25.3246,25.4081,25.1578,25.2746,127500.0
2006-08-08 14:30:00,30.3,30.3,30.08,30.1,100900.0,25.2746,25.2746,25.0911,25.1078,100900.0
2006-08-08 14:35:00,30.06,30.16,29.87,29.92,121800.0,25.0744,25.1578,24.9159,24.9576,121800.0
2006-08-08 14:40:00,29.92,30.19,29.9,29.91,169600.0,24.9576,25.1828,24.9409,24.9493,169600.0
2006-08-08 14:45:00,29.91,30.03,29.9,29.96,160100.0,24.9493,25.0494,24.9409,24.991,160100.0
2006-08-08 14:50:00,29.95,30.07,29.93,29.96,72300.0,24.9826,25.0827,24.966,24.991,72300.0
2006-08-08 14:55:00,29.94,29.98,29.91,29.92,81500.0,24.9743,25.0077,24.9493,24.9576,81500.0
2006-08-08 15:00:00,29.9,29.99,29.87,29.91,84900.0,24.9409,25.016,24.9159,24.9493,84900.0
2006-08-08 15:05:00,29.91,29.97,29.89,29.94,83400.0,24.9493,24.9993,24.9326,24.9743,83400.0
2006-08-08 15:10:00,29.94,29.95,29.87,29.89,93200.0,24.9743,24.9826,24.9159,24.9326,93200.0
2006-08-08 15:15:00,29.89,29.9,29.81,29.82,80900.0,24.9326,24.9409,24.8659,24.8742,80900.0
2006-08-08 15:20:00,29.81,29.88,29.77,29.86,95700.0,24.8659,24.9242,24.8325,24.9076,95700.0
2006-08-08 15:25:00,29.86,29.94,29.86,29.88,79500.0,24.9076,24.9743,24.9076,24.9242,79500.0
2006-08-08 15:30:00,29.87,29.87,29.75,29.82,84400.0,24.9159,24.9159,24.8158,24.8742,84400.0
2006-08-08 15:35:00,29.83,29.87,29.8,29.84,53300.0,24.8825,24.9159,24.8575,24.8909,53300.0
2006-08-08 15:40:00,29.85,29.93,29.85,29.86,49500.0,24.8992,24.966,24.8992,24.9076,49500.0
2006-08-08 15:45:00,29.87,30.01,29.86,29.99,120800.0,24.9159,25.0327,24.9076,25.016,120800.0
2006-08-08 15:50:00,29.99,30.01,29.95,30.0,104300.0,25.016,25.0327,24.9826,25.0243,104300.0
2006-08-08 15:55:00,30.0,30.01,29.99,29.99,76300.0,25.0243,25.0327,25.016,25.016,76300.0
2006-08-09 09:30:00,30.0,30.0,29.4,29.51,104400.0,25.0243,25.0243,24.5239,24.6156,104400.0
2006-08-09 09:35:00,29.54,29.54,29.15,29.3,146200.0,24.6406,24.6406,24.3153,24.4404,146200.0
2006-08-09 09:40:00,29.31,29.43,29.18,29.24,107800.0,24.4488,24.5489,24.3403,24.3904,107800.0
2006-08-09 09:45:00,29.25,29.25,29.04,29.04,220900.0,24.3987,24.3987,24.2236,24.2236,220900.0
2006-08-09 09:50:00,29.05,29.05,28.78,28.84,196000.0,24.2319,24.2319,24.0067,24.0567,196000.0
2006-08-09 09:55:00,28.84,28.84,28.57,28.63,169800.0,24.0567,24.0567,23.8315,23.8816,169800.0
2006-08-09 10:00:00,28.63,28.72,28.51,28.58,100500.0,23.8816,23.9566,23.7815,23.8399,100500.0
2006-08-09 10:05:00,28.57,28.8,28.55,28.71,229500.0,23.8315,24.0234,23.8148,23.9483,229500.0
2006-08-09 10:10:00,28.72,28.81,28.7,28.81,191400.0,23.9566,24.0317,23.94,24.0317,191400.0
2006-08-09 10:15:00,28.8,28.81,28.63,28.69,265400.0,24.0234,24.0317,23.8816,23.9316,265400.0
2006-08-09 10:20:00,28.69,28.69,28.46,28.49,125700.0,23.9316,23.9316,23.7398,23.7648,125700.0
2006-08-09 10:25:00,28.4,28.58,28.36,28.53,224200.0,23.6897,23.8399,23.6563,23.7982,224200.0
2006-08-09 10:30:00,28.55,28.71,28.53,28.63,67300.0,23.8148,23.9483,23.7982,23.8816,67300.0
2006-08-09 10:35:00,28.63,28.66,28.56,28.62,50300.0,23.8816,23.9066,23.8232,23.8732,50300.0
2006-08-09 10:40:00,28.62,28.67,28.59,28.63,45600.0,23.8732,23.9149,23.8482,23.8816,45600.0
2006-08-09 10:45:00,28.64,28.79,28.6,28.77,61300.0,23.8899,24.015,23.8565,23.9983,61300.0
2006-08-09 10:50:00,28.78,28.81,28.75,28.81,63100.0,24.0067,24.0317,23.9817,24.0317,63100.0
2006-08-09 10:55:00,28.81,28.84,28.79,28.84,49500.0,24.0317,24.0567,24.015,24.0567,49500.0
2006-08-09 11:00:00,28.84,28.92,28.83,28.87,45600.0,24.0567,24.1235,24.0484,24.0818,45600.0
2006-08-09 11:05:00,28.86,28.95,28.85,28.89,74400.0,24.0734,24.1485,24.0651,24.0984,74400.0
2006-08-09 11:10:00,28.89,28.92,28.8,28.84,68600.0,24.0984,24.1235,24.0234,24.0567,68600.0
2006-08-09 11:15:00,28.83,28.86,28.8,28.85,29600.0,24.0484,24.0734,24.0234,24.0651,29600.0
2006-08-09 11:20:00,28.84,28.93,28.8,28.93,75700.0,24.0567,24.1318,24.0234,24.1318,75700.0
2006-08-09 11:25:00,28.93,29.04,28.88,29.01,86500.0,24.1318,24.2236,24.0901,24.1985,86500.0
2006-08-09 11:30:00,29.01,29.22,29.0,29.16,63700.0,24.1985,24.3737,24.1902,24.3237,63700.0
2006-08-09 11:35:00,29.16,29.27,29.15,29.23,49400.0,24.3237,24.4154,24.3153,24.3821,49400.0
2006-08-09 11:40:00,29.24,29.25,29.21,29.21,63700.0,24.3904,24.3987,24.3654,24.3654,63700.0
2006-08-09 11:45:00,29.21,29.29,29.2,29.26,92200.0,24.3654,24.4321,24.357,24.4071,92200.0
2006-08-09 11:50:00,29.26,29.36,29.26,29.36,55100.0,24.4071,24.4905,24.4071,24.4905,55100.0
2006-08-09 11:55:00,29.34,29.35,29.24,29.25,58300.0,24.4738,24.4822,24.3904,24.3987,58300.0
2006-08-09 12:00:00,29.24,29.3,29.17,29.3,37500.0,24.3904,24.4404,24.332,24.4404,37500.0
2006-08-09 12:05:00,29.3,29.35,29.3,29.33,56200.0,24.4404,24.4822,24.4404,24.4655,56200.0
2006-08-09 12:10:00,29.34,29.34,29.19,29.2,9000.0,24.4738,24.4738,24.3487,24.357,9000.0
2006-08-09 12:15:00,29.19,29.19,29.11,29.13,16000.0,24.3487,24.3487,24.282,24.2986,16000.0
2006-08-09 12:20:00,29.1,29.13,29.01,29.02,53300.0,24.2736,24.2986,24.1985,24.2069,53300.0
2006-08-09 12:25:00,29.02,29.1,28.96,29.04,50700.0,24.2069,24.2736,24.1568,24.2236,50700.0
2006-08-09 12:30:00,29.04,29.05,28.97,29.02,19500.0,24.2236,24.2319,24.1652,24.2069,19500.0
2006-08-09 12:35:00,28.99,29.17,28.99,29.17,18500.0,24.1819,24.332,24.1819,24.332,18500.0
2006-08-09 12:40:00,29.15,29.24,29.13,29.21,17700.0,24.3153,24.3904,24.2986,24.3654,17700.0
2006-08-09 12:45:00,29.18,29.18,29.06,29.06,12400.0,24.3403,24.3403,24.2403,24.2403,12400.0
2006-08-09 12:50:00,29.03,29.07,28.98,29.05,26500.0,24.2152,24.2486,24.1735,24.2319,26500.0
2006-08-09 12:55:00,29.04,29.11,29.02,29.11,21100.0,24.2236,24.282,24.2069,24.282,21100.0
2006-08-09 13:00:00,29.12,29.15,29.07,29.07,30000.0,24.2903,24.3153,24.2486,24.2486,30000.0
2006-08-09 13:05:00,29.08,29.08,28.92,28.93,25500.0,24.2569,24.2569,24.1235,24.1318,25500.0
2006-08-09 13:10:00,28.92,28.96,28.89,28.91,23700.0,24.1235,24.1568,24.0984,24.1151,23700.0
2006-08-09 13:15:00,28.92,28.92,28.75,28.76,13600.0,24.1235,24.1235,23.9817,23.99,13600.0
2006-08-09 13:20:00,28.77,28.81,28.71,28.78,24800.0,23.9983,24.0317,23.9483,24.0067,24800.0
2006-08-09 13:25:00,28.77,28.9,28.74,28.82,23800.0,23.9983,24.1068,23.9733,24.0401,23800.0
2006-08-09 13:30:00,28.78,28.81,28.71,28.71,30500.0,24.0067,24.0317,23.9483,23.9483,30500.0
2006-08-09 13:35:00,28.72,28.76,28.72,28.75,25000.0,23.9566,23.99,23.9566,23.9817,25000.0
2006-08-09 13:40:00,28.75,28.77,28.7,28.7,23300.0,23.9817,23.9983,23.94,23.94,23300.0
2006-08-09 13:45:00,28.7,28.78,28.7,28.77,26800.0,23.94,24.0067,23.94,23.9983,26800.0
2006-08-09 13:50:00,28.77,28.81,28.75,28.81,9200.0,23.9983,24.0317,23.9817,24.0317,9200.0
2006-08-09 13:55:00,28.81,28.81,28.71,28.74,32200.0,24.0317,24.0317,23.9483,23.9733,32200.0
2006-08-09 14:00:00,28.73,28.77,28.71,28.76,17100.0,23.965,23.9983,23.9483,23.99,17100.0
2006-08-09 14:05:00,28.76,28.85,28.74,28.85,29900.0,23.99,24.0651,23.9733,24.0651,29900.0
2006-08-09 14:10:00,28.86,28.89,28.78,28.79,19200.0,24.0734,24.0984,24.0067,24.015,19200.0
2006-08-09 14:15:00,28.79,28.83,28.76,28.76,11400.0,24.015,24.0484,23.99,23.99,11400.0
2006-08-09 14:20:00,28.76,28.81,28.75,28.79,53100.0,23.99,24.0317,23.9817,24.015,53100.0
2006-08-09 14:25:00,28.79,28.79,28.71,28.78,27600.0,24.015,24.015,23.9483,24.0067,27600.0
2006-08-09 14:30:00,28.79,28.84,28.73,28.73,22100.0,24.015,24.0567,23.965,23.965,22100.0
2006-08-09 14:35:00,28.73,28.79,28.71,28.78,52500.0,23.965,24.015,23.9483,24.0067,52500.0
2006-08-09 14:40:00,28.78,28.82,28.73,28.74,32700.0,24.0067,24.0401,23.965,23.9733,32700.0
2006-08-09 14:45:00,28.75,28.78,28.7,28.78,54100.0,23.9817,24.0067,23.94,24.0067,54100.0
2006-08-09 14:50:00,28.76,28.78,28.71,28.75,58400.0,23.99,24.0067,23.9483,23.9817,58400.0
2006-08-09 14:55:00,28.76,28.76,28.71,28.73,54300.0,23.99,23.99,23.9483,23.965,54300.0
2006-08-09 15:00:00,28.74,28.78,28.72,28.77,67300.0,23.9733,24.0067,23.9566,23.9983,67300.0
2006-08-09 15:05:00,28.77,28.83,28.76,28.77,91300.0,23.9983,24.0484,23.99,23.9983,91300.0
2006-08-09 15:10:00,28.78,28.79,28.72,28.75,70500.0,24.0067,24.015,23.9566,23.9817,70500.0
2006-08-09 15:15:00,28.76,28.78,28.72,28.75,58100.0,23.99,24.0067,23.9566,23.9817,58100.0
2006-08-09 15:20:00,28.75,28.79,28.73,28.77,39000.0,23.9817,24.015,23.965,23.9983,39000.0
2006-08-09 15:25:00,28.77,28.78,28.73,28.77,38100.0,23.9983,24.0067,23.965,23.9983,38100.0
2006-08-09 15:30:00,28.77,28.81,28.74,28.79,53500.0,23.9983,24.0317,23.9733,24.015,53500.0
2006-08-09 15:35:00,28.79,28.85,28.78,28.84,39000.0,24.015,24.0651,24.0067,24.0567,39000.0
2006-08-09 15:40:00,28.83,28.88,28.8,28.8,40200.0,24.0484,24.0901,24.0234,24.0234,40200.0
2006-08-09 15:45:00,28.81,28.81,28.8,28.81,51700.0,24.0317,24.0317,24.0234,24.0317,51700.0
2006-08-09 15:50:00,28.8,28.87,28.8,28.86,143800.0,24.0234,24.0818,24.0234,24.0734,143800.0
2006-08-09 15:55:00,28.87,28.88,28.86,28.88,156900.0,24.0818,24.0901,24.0734,24.0901,156900.0
2006-08-10 09:30:00,28.88,28.88,28.64,28.79,77000.0,24.0901,24.0901,23.8899,24.015,77000.0
2006-08-10 09:35:00,28.79,28.79,28.55,28.66,62700.0,24.015,24.015,23.8148,23.9066,62700.0
2006-08-10 09:40:00,28.64,28.77,28.54,28.68,82100.0,23.8899,23.9983,23.8065,23.9233,82100.0
2006-08-10 09:45:00,28.68,29.04,28.61,28.82,72900.0,23.9233,24.2236,23.8649,24.0401,72900.0
2006-08-10 09:50:00,28.82,29.08,28.71,29.04,63300.0,24.0401,24.2569,23.9483,24.2236,63300.0
2006-08-10 09:55:00,29.04,29.15,28.92,28.92,72400.0,24.2236,24.3153,24.1235,24.1235,72400.0
2006-08-10 10:00:00,28.91,28.91,28.76,28.77,73300.0,24.1151,24.1151,23.99,23.9983,73300.0
2006-08-10 10:05:00,28.73,28.85,28.73,28.76,36500.0,23.965,24.0651,23.965,23.99,36500.0
2006-08-10 10:10:00,28.77,28.78,28.7,28.74,30300.0,23.9983,24.0067,23.94,23.9733,30300.0
2006-08-10 10:15:00,28.74,28.81,28.71,28.71,24100.0,23.9733,24.0317,23.9483,23.9483,24100.0
2006-08-10 10:20:00,28.72,28.78,28.66,28.73,30200.0,23.9566,24.0067,23.9066,23.965,30200.0
2006-08-10 10:25:00,28.74,28.81,28.68,28.74,23100.0,23.9733,24.0317,23.9233,23.9733,23100.0
2006-08-10 10:30:00,28.74,28.83,28.7,28.78,29800.0,23.9733,24.0484,23.94,24.0067,29800.0
2006-08-10 10:35:00,28.78,28.85,28.78,28.79,31700.0,24.0067,24.0651,24.0067,24.015,31700.0
2006-08-10 10:40:00,28.79,28.86,28.76,28.86,24300.0,24.015,24.0734,23.99,24.0734,24300.0
2006-08-10 10:45:00,28.86,28.86,28.81,28.82,13500.0,24.0734,24.0734,24.0317,24.0401,13500.0
2006-08-10 10:50:00,28.82,28.83,28.78,28.8,37500.0,24.0401,24.0484,24.0067,24.0234,37500.0
2006-08-10 10:55:00,28.81,28.93,28.8,28.93,15800.0,24.0317,24.1318,24.0234,24.1318,15800.0
2006-08-10 11:00:00,28.92,28.92,28.88,28.91,18300.0,24.1235,24.1235,24.0901,24.1151,18300.0
2006-08-10 11:05:00,28.91,29.09,28.89,29.05,49700.0,24.1151,24.2653,24.0984,24.2319,49700.0
2006-08-10 11:10:00,29.05,29.11,29.02,29.1,37600.0,24.2319,24.282,24.2069,24.2736,37600.0
2006-08-10 11:15:00,29.06,29.11,29.05,29.06,58000.0,24.2403,24.282,24.2319,24.2403,58000.0
2006-08-10 11:20:00,29.06,29.08,29.02,29.05,12100.0,24.2403,24.2569,24.2069,24.2319,12100.0
2006-08-10 11:25:00,29.06,29.12,29.0,29.03,27700.0,24.2403,24.2903,24.1902,24.2152,27700.0
2006-08-10 11:30:00,29.06,29.07,28.99,28.99,6900.0,24.2403,24.2486,24.1819,24.1819,6900.0
2006-08-10 11:35:00,28.97,28.99,28.88,28.92,31400.0,24.1652,24.1819,24.0901,24.1235,31400.0
2006-08-10 11:40:00,28.91,28.92,28.88,28.88,9500.0,24.1151,24.1235,24.0901,24.0901,9500.0
2006-08-10 11:45:00,28.89,29.01,28.89,28.99,27800.0,24.0984,24.1985,24.0984,24.1819,27800.0
2006-08-10 11:50:00,29.0,29.06,28.98,29.03,11900.0,24.1902,24.2403,24.1735,24.2152,11900.0
2006-08-10 11:55:00,29.04,29.05,29.0,29.01,18400.0,24.2236,24.2319,24.1902,24.1985,18400.0
2006-08-10 12:00:00,29.02,29.05,28.96,28.98,16000.0,24.2069,24.2319,24.1568,24.1735,16000.0
2006-08-10 12:05:00,28.99,29.04,28.98,29.0,28900.0,24.1819,24.2236,24.1735,24.1902,28900.0
2006-08-10 12:10:00,28.98,29.01,28.98,29.01,36800.0,24.1735,24.1985,24.1735,24.1985,36800.0
2006-08-10 12:15:00,29.0,29.0,28.94,29.0,12800.0,24.1902,24.1902,24.1402,24.1902,12800.0
2006-08-10 12:20:00,28.99,29.0,28.98,28.99,17400.0,24.1819,24.1902,24.1735,24.1819,17400.0
2006-08-10 12:25:00,29.0,29.0,28.98,28.99,16000.0,24.1902,24.1902,24.1735,24.1819,16000.0
2006-08-10 12:30:00,28.99,29.0,28.94,29.0,8600.0,24.1819,24.1902,24.1402,24.1902,8600.0
2006-08-10 12:35:00,29.0,29.0,28.98,29.0,23700.0,24.1902,24.1902,24.1735,24.1902,23700.0
2006-08-10 12:40:00,29.0,29.0,28.98,29.0,14700.0,24.1902,24.1902,24.1735,24.1902,14700.0
2006-08-10 12:45:00,29.0,29.0,28.97,28.99,16900.0,24.1902,24.1902,24.1652,24.1819,16900.0
2006-08-10 12:50:00,29.0,29.05,29.0,29.04,6400.0,24.1902,24.2319,24.1902,24.2236,6400.0
2006-08-10 12:55:00,29.04,29.05,29.02,29.02,10000.0,24.2236,24.2319,24.2069,24.2069,10000.0
2006-08-10 13:00:00,29.02,29.03,29.01,29.01,11600.0,24.2069,24.2152,24.1985,24.1985,11600.0
2006-08-10 13:05:00,29.0,29.0,28.97,28.99,9200.0,24.1902,24.1902,24.1652,24.1819,9200.0
2006-08-10 13:10:00,28.99,29.04,28.99,29.02,9600.0,24.1819,24.2236,24.1819,24.2069,9600.0
2006-08-10 13:15:00,29.02,29.03,28.96,28.99,41400.0,24.2069,24.2152,24.1568,24.1819,41400.0
2006-08-10 13:20:00,29.0,29.0,28.98,28.98,29000.0,24.1902,24.1902,24.1735,24.1735,29000.0
2006-08-10 13:25:00,28.99,28.99,28.93,28.94,23300.0,24.1819,24.1819,24.1318,24.1402,23300.0
2006-08-10 13:30:00,28.94,28.98,28.94,28.98,13000.0,24.1402,24.1735,24.1402,24.1735,13000.0
2006-08-10 13:35:00,28.96,28.98,28.96,28.98,25300.0,24.1568,24.1735,24.1568,24.1735,25300.0
2006-08-10 13:40:00,28.98,28.99,28.96,28.99,25900.0,24.1735,24.1819,24.1568,24.1819,25900.0
2006-08-10 13:45:00,28.98,28.99,28.9,28.92,20800.0,24.1735,24.1819,24.1068,24.1235,20800.0
2006-08-10 13:50:00,28.91,28.93,28.91,28.93,7900.0,24.1151,24.1318,24.1151,24.1318,7900.0
2006-08-10 13:55:00,28.92,28.93,28.91,28.93,15300.0,24.1235,24.1318,24.1151,24.1318,15300.0
2006-08-10 14:00:00,28.92,28.98,28.92,28.98,52400.0,24.1235,24.1735,24.1235,24.1735,52400.0
2006-08-10 14:05:00,28.98,28.98,28.95,28.98,44900.0,24.1735,24.1735,24.1485,24.1735,44900.0
2006-08-10 14:10:00,28.98,28.98,28.92,28.93,20500.0,24.1735,24.1735,24.1235,24.1318,20500.0
2006-08-10 14:15:00,28.93,28.94,28.89,28.89,28000.0,24.1318,24.1402,24.0984,24.0984,28000.0
2006-08-10 14:20:00,28.9,28.9,28.86,28.88,20700.0,24.1068,24.1068,24.0734,24.0901,20700.0
2006-08-10 14:25:00,28.88,28.97,28.88,28.9,22600.0,24.0901,24.1652,24.0901,24.1068,22600.0
2006-08-10 14:30:00,28.91,28.91,28.86,28.88,15600.0,24.1151,24.1151,24.0734,24.0901,15600.0
2006-08-10 14:35:00,28.87,28.9,28.83,28.89,39600.0,24.0818,24.1068,24.0484,24.0984,39600.0
2006-08-10 14:40:00,28.9,28.9,28.89,28.89,10400.0,24.1068,24.1068,24.0984,24.0984,10400.0
2006-08-10 14:45:00,28.89,28.9,28.84,28.84,36400.0,24.0984,24.1068,24.0567,24.0567,36400.0
2006-08-10 14:50:00,28.84,28.86,28.82,28.85,27800.0,24.0567,24.0734,24.0401,24.0651,27800.0
2006-08-10 14:55:00,28.84,28.85,28.79,28.81,20400.0,24.0567,24.0651,24.015,24.0317,20400.0
2006-08-10 15:00:00,28.81,28.81,28.7,28.7,39500.0,24.0317,24.0317,23.94,23.94,39500.0
2006-08-10 15:05:00,28.7,28.71,28.65,28.69,41200.0,23.94,23.9483,23.8983,23.9316,41200.0
2006-08-10 15:10:00,28.69,28.69,28.66,28.66,23400.0,23.9316,23.9316,23.9066,23.9066,23400.0
2006-08-10 15:15:00,28.66,28.79,28.65,28.78,49000.0,23.9066,24.015,23.8983,24.0067,49000.0
2006-08-10 15:20:00,28.77,28.78,28.73,28.74,14100.0,23.9983,24.0067,23.965,23.9733,14100.0
2006-08-10 15:25:00,28.74,28.75,28.68,28.72,22100.0,23.9733,23.9817,23.9233,23.9566,22100.0
2006-08-10 15:30:00,28.71,28.74,28.67,28.73,24100.0,23.9483,23.9733,23.9149,23.965,24100.0
2006-08-10 15:35:00,28.74,28.75,28.68,28.7,67700.0,23.9733,23.9817,23.9233,23.94,67700.0
2006-08-10 15:40:00,28.7,28.79,28.7,28.77,66800.0,23.94,24.015,23.94,23.9983,66800.0
2006-08-10 15:45:00,28.77,28.8,28.76,28.79,41100.0,23.9983,24.0234,23.99,24.015,41100.0
2006-08-10 15:50:00,28.79,28.79,28.75,28.76,31800.0,24.015,24.015,23.9817,23.99,31800.0
2006-08-10 15:55:00,28.77,28.8,28.75,28.76,37800.0,23.9983,24.0234,23.9817,23.99,37800.0
2006-08-11 09:30:00,28.57,28.73,28.36,28.42,32900.0,23.8315,23.965,23.6563,23.7064,32900.0
2006-08-11 09:35:00,28.44,28.62,28.39,28.44,41100.0,23.7231,23.8732,23.6814,23.7231,41100.0
2006-08-11 09:40:00,28.44,28.65,28.43,28.59,43900.0,23.7231,23.8983,23.7147,23.8482,43900.0
2006-08-11 09:45:00,28.58,28.58,28.39,28.51,37100.0,23.8399,23.8399,23.6814,23.7815,37100.0
2006-08-11 09:50:00,28.5,28.51,28.25,28.28,42900.0,23.7731,23.7815,23.5646,23.5896,42900.0
2006-08-11 09:55:00,28.28,28.45,28.27,28.44,41100.0,23.5896,23.7314,23.5813,23.7231,41100.0
2006-08-11 10:00:00,28.44,28.45,28.36,28.41,44300.0,23.7231,23.7314,23.6563,23.6981,44300.0
2006-08-11 10:05:00,28.41,28.46,28.32,28.37,27600.0,23.6981,23.7398,23.623,23.6647,27600.0
2006-08-11 10:10:00,28.38,28.38,28.34,28.38,27600.0,23.673,23.673,23.6397,23.673,27600.0
2006-08-11 10:15:00,28.39,28.45,28.34,28.36,15400.0,23.6814,23.7314,23.6397,23.6563,15400.0
2006-08-11 10:20:00,28.36,28.42,28.34,28.38,16600.0,23.6563,23.7064,23.6397,23.673,16600.0
2006-08-11 10:25:00,28.38,28.38,28.35,28.37,18200.0,23.673,23.673,23.648,23.6647,18200.0
2006-08-11 10:30:00,28.37,28.37,28.32,28.34,24100.0,23.6647,23.6647,23.623,23.6397,24100.0
2006-08-11 10:35:00,28.34,28.46,28.34,28.44,15900.0,23.6397,23.7398,23.6397,23.7231,15900.0
2006-08-11 10:40:00,28.44,28.44,28.34,28.38,16200.0,23.7231,23.7231,23.6397,23.673,16200.0
2006-08-11 10:45:00,28.38,28.38,28.35,28.37,7200.0,23.673,23.673,23.648,23.6647,7200.0
2006-08-11 10:50:00,28.36,28.42,28.36,28.42,12400.0,23.6563,23.7064,23.6563,23.7064,12400.0
2006-08-11 10:55:00,28.42,28.47,28.41,28.41,18000.0,23.7064,23.7481,23.6981,23.6981,18000.0
2006-08-11 11:00:00,28.41,28.44,28.38,28.39,22200.0,23.6981,23.7231,23.673,23.6814,22200.0
2006-08-11 11:05:00,28.39,28.47,28.39,28.47,20100.0,23.6814,23.7481,23.6814,23.7481,20100.0
2006-08-11 11:10:00,28.47,28.53,28.46,28.53,13700.0,23.7481,23.7982,23.7398,23.7982,13700.0
2006-08-11 11:15:00,28.52,28.52,28.41,28.42,17300.0,23.7898,23.7898,23.6981,23.7064,17300.0
2006-08-11 11:20:00,28.42,28.42,28.39,28.4,41400.0,23.7064,23.7064,23.6814,23.6897,41400.0
2006-08-11 11:25:00,28.38,28.39,28.37,28.38,13900.0,23.673,23.6814,23.6647,23.673,13900.0
2006-08-11 11:30:00,28.38,28.4,28.37,28.38,48100.0,23.673,23.6897,23.6647,23.673,48100.0
2006-08-11 11:35:00,28.39,28.39,28.34,28.34,33600.0,23.6814,23.6814,23.6397,23.6397,33600.0
2006-08-11 11:40:00,28.34,28.35,28.3,28.32,21500.0,23.6397,23.648,23.6063,23.623,21500.0
2006-08-11 11:45:00,28.31,28.31,28.27,28.28,18700.0,23.6146,23.6146,23.5813,23.5896,18700.0
2006-08-11 11:50:00,28.28,28.38,28.27,28.29,61200.0,23.5896,23.673,23.5813,23.598,61200.0
2006-08-11 11:55:00,28.28,28.29,28.27,28.27,13900.0,23.5896,23.598,23.5813,23.5813,13900.0
2006-08-11 12:00:00,28.26,28.27,28.16,28.16,27400.0,23.5729,23.5813,23.4895,23.4895,27400.0
2006-08-11 12:05:00,28.17,28.17,28.13,28.14,31100.0,23.4979,23.4979,23.4645,23.4728,31100.0
2006-08-11 12:10:00,28.14,28.2,28.12,28.2,19400.0,23.4728,23.5229,23.4562,23.5229,19400.0
2006-08-11 12:15:00,28.2,28.29,28.2,28.29,37900.0,23.5229,23.598,23.5229,23.598,37900.0
2006-08-11 12:20:00,28.29,28.29,28.27,28.28,2800.0,23.598,23.598,23.5813,23.5896,2800.0
2006-08-11 12:25:00,28.27,28.27,28.25,28.26,9900.0,23.5813,23.5813,23.5646,23.5729,9900.0
2006-08-11 12:30:00,28.26,28.26,28.24,28.25,25600.0,23.5729,23.5729,23.5563,23.5646,25600.0
2006-08-11 12:35:00,28.24,28.25,28.24,28.25,18400.0,23.5563,23.5646,23.5563,23.5646,18400.0
2006-08-11 12:40:00,28.25,28.3,28.24,28.3,17600.0,23.5646,23.6063,23.5563,23.6063,17600.0
2006-08-11 12:45:00,28.3,28.3,28.22,28.23,11600.0,23.6063,23.6063,23.5396,23.5479,11600.0
2006-08-11 12:50:00,28.23,28.23,28.19,28.2,9500.0,23.5479,23.5479,23.5145,23.5229,9500.0
2006-08-11 12:55:00,28.19,28.2,28.13,28.15,24400.0,23.5145,23.5229,23.4645,23.4812,24400.0
2006-08-11 13:00:00,28.15,28.17,28.15,28.17,21600.0,23.4812,23.4979,23.4812,23.4979,21600.0
2006-08-11 13:05:00,28.17,28.2,28.12,28.14,14300.0,23.4979,23.5229,23.4562,23.4728,14300.0
2006-08-11 13:10:00,28.14,28.14,28.07,28.09,23400.0,23.4728,23.4728,23.4144,23.4311,23400.0
2006-08-11 13:15:00,28.09,28.09,28.02,28.03,26100.0,23.4311,23.4311,23.3727,23.3811,26100.0
2006-08-11 13:20:00,28.03,28.05,28.02,28.04,14400.0,23.3811,23.3978,23.3727,23.3894,14400.0
2006-08-11 13:25:00,28.04,28.04,27.97,27.97,14700.0,23.3894,23.3894,23.331,23.331,14700.0
2006-08-11 13:30:00,27.97,27.97,27.95,27.96,15600.0,23.331,23.331,23.3143,23.3227,15600.0
2006-08-11 13:35:00,27.96,27.96,27.93,27.95,41700.0,23.3227,23.3227,23.2977,23.3143,41700.0
2006-08-11 13:40:00,27.96,27.97,27.95,27.97,17900.0,23.3227,23.331,23.3143,23.331,17900.0
2006-08-11 13:45:00,27.98,28.09,27.98,28.08,33200.0,23.3394,23.4311,23.3394,23.4228,33200.0
2006-08-11 13:50:00,28.08,28.28,28.08,28.21,26100.0,23.4228,23.5896,23.4228,23.5312,26100.0
2006-08-11 13:55:00,28.22,28.22,28.11,28.13,27900.0,23.5396,23.5396,23.4478,23.4645,27900.0
2006-08-11 14:00:00,28.13,28.18,28.12,28.13,37100.0,23.4645,23.5062,23.4562,23.4645,37100.0
2006-08-11 14:05:00,28.13,28.14,28.13,28.14,8600.0,23.4645,23.4728,23.4645,23.4728,8600.0
2006-08-11 14:10:00,28.13,28.14,28.09,28.09,10200.0,23.4645,23.4728,23.4311,23.4311,10200.0
2006-08-11 14:15:00,28.1,28.17,28.1,28.14,42000.0,23.4395,23.4979,23.4395,23.4728,42000.0
2006-08-11 14:20:00,28.15,28.17,28.07,28.08,16400.0,23.4812,23.4979,23.4144,23.4228,16400.0
2006-08-11 14:25:00,28.07,28.08,28.05,28.05,5000.0,23.4144,23.4228,23.3978,23.3978,5000.0
2006-08-11 14:30:00,28.05,28.05,27.97,27.98,47100.0,23.3978,23.3978,23.331,23.3394,47100.0
2006-08-11 14:35:00,27.98,27.98,27.91,27.91,57400.0,23.3394,23.3394,23.281,23.281,57400.0
2006-08-11 14:40:00,27.92,27.92,27.86,27.86,91900.0,23.2893,23.2893,23.2393,23.2393,91900.0
2006-08-11 14:45:00,27.88,27.92,27.86,27.92,50300.0,23.256,23.2893,23.2393,23.2893,50300.0
2006-08-11 14:50:00,27.92,27.99,27.92,27.99,19600.0,23.2893,23.3477,23.2893,23.3477,19600.0
2006-08-11 14:55:00,27.99,27.99,27.94,27.97,38100.0,23.3477,23.3477,23.306,23.331,38100.0
2006-08-11 15:00:00,27.97,27.97,27.89,27.89,22800.0,23.331,23.331,23.2643,23.2643,22800.0
2006-08-11 15:05:00,27.9,27.95,27.88,27.88,42400.0,23.2726,23.3143,23.256,23.256,42400.0
2006-08-11 15:10:00,27.88,27.9,27.85,27.9,29900.0,23.256,23.2726,23.2309,23.2726,29900.0
2006-08-11 15:15:00,27.9,27.92,27.88,27.9,16700.0,23.2726,23.2893,23.256,23.2726,16700.0
2006-08-11 15:20:00,27.89,27.98,27.89,27.96,27900.0,23.2643,23.3394,23.2643,23.3227,27900.0
2006-08-11 15:25:00,27.95,28.0,27.94,27.97,31500.0,23.3143,23.3561,23.306,23.331,31500.0
2006-08-11 15:30:00,27.98,28.0,27.94,27.99,52700.0,23.3394,23.3561,23.306,23.3477,52700.0
2006-08-11 15:35:00,27.99,28.05,27.97,28.03,95900.0,23.3477,23.3978,23.331,23.3811,95900.0
2006-08-11 15:40:00,28.03,28.04,28.0,28.0,61200.0,23.3811,23.3894,23.3561,23.3561,61200.0
2006-08-11 15:45:00,28.01,28.01,27.88,27.89,66500.0,23.3644,23.3644,23.256,23.2643,66500.0
2006-08-11 15:50:00,27.89,27.89,27.84,27.89,115100.0,23.2643,23.2643,23.2226,23.2643,115100.0
2006-08-11 15:55:00,27.91,27.95,27.91,27.94,67900.0,23.281,23.3143,23.281,23.306,67900.0
2006-08-14 09:30:00,28.2,28.26,28.14,28.14,39100.0,23.5229,23.5729,23.4728,23.4728,39100.0
2006-08-14 09:35:00,28.14,28.18,27.95,28.18,30900.0,23.4728,23.5062,23.3143,23.5062,30900.0
2006-08-14 09:40:00,28.18,28.23,28.01,28.13,29500.0,23.5062,23.5479,23.3644,23.4645,29500.0
2006-08-14 09:45:00,28.13,28.14,27.86,27.87,43500.0,23.4645,23.4728,23.2393,23.2476,43500.0
2006-08-14 09:50:00,27.93,28.07,27.92,28.05,39500.0,23.2977,23.4144,23.2893,23.3978,39500.0
2006-08-14 09:55:00,28.07,28.07,27.96,27.99,20100.0,23.4144,23.4144,23.3227,23.3477,20100.0
2006-08-14 10:00:00,27.97,28.23,27.97,28.22,34500.0,23.331,23.5479,23.331,23.5396,34500.0
2006-08-14 10:05:00,28.23,28.47,28.2,28.3,79600.0,23.5479,23.7481,23.5229,23.6063,79600.0
2006-08-14 10:10:00,28.31,28.34,28.28,28.28,22900.0,23.6146,23.6397,23.5896,23.5896,22900.0
2006-08-14 10:15:00,28.29,28.31,28.23,28.24,29400.0,23.598,23.6146,23.5479,23.5563,29400.0
2006-08-14 10:20:00,28.24,28.26,28.2,28.25,35900.0,23.5563,23.5729,23.5229,23.5646,35900.0
2006-08-14 10:25:00,28.23,28.23,28.19,28.19,6300.0,23.5479,23.5479,23.5145,23.5145,6300.0
2006-08-14 10:30:00,28.19,28.2,28.17,28.19,11500.0,23.5145,23.5229,23.4979,23.5145,11500.0
2006-08-14 10:35:00,28.19,28.19,28.08,28.08,19200.0,23.5145,23.5145,23.4228,23.4228,19200.0
2006-08-14 10:40:00,28.08,28.1,28.07,28.09,9100.0,23.4228,23.4395,23.4144,23.4311,9100.0
2006-08-14 10:45:00,28.09,28.1,28.04,28.07,15000.0,23.4311,23.4395,23.3894,23.4144,15000.0
2006-08-14 10:50:00,28.09,28.09,28.07,28.08,8400.0,23.4311,23.4311,23.4144,23.4228,8400.0
2006-08-14 10:55:00,28.07,28.07,28.03,28.05,9900.0,23.4144,23.4144,23.3811,23.3978,9900.0
2006-08-14 11:00:00,28.05,28.13,28.04,28.13,17600.0,23.3978,23.4645,23.3894,23.4645,17600.0
2006-08-14 11:05:00,28.13,28.23,28.13,28.23,23500.0,23.4645,23.5479,23.4645,23.5479,23500.0
2006-08-14 11:10:00,28.23,28.3,28.22,28.26,17500.0,23.5479,23.6063,23.5396,23.5729,17500.0
2006-08-14 11:15:00,28.27,28.29,28.2,28.2,30400.0,23.5813,23.598,23.5229,23.5229,30400.0
2006-08-14 11:20:00,28.19,28.19,28.14,28.14,7800.0,23.5145,23.5145,23.4728,23.4728,7800.0
2006-08-14 11:25:00,28.15,28.19,28.14,28.19,11400.0,23.4812,23.5145,23.4728,23.5145,11400.0
2006-08-14 11:30:00,28.18,28.2,28.16,28.16,8100.0,23.5062,23.5229,23.4895,23.4895,8100.0
2006-08-14 11:35:00,28.18,28.2,28.15,28.19,7300.0,23.5062,23.5229,23.4812,23.5145,7300.0
2006-08-14 11:40:00,28.18,28.2,28.16,28.2,12800.0,23.5062,23.5229,23.4895,23.5229,12800.0
2006-08-14 11:45:00,28.2,28.25,28.2,28.25,15000.0,23.5229,23.5646,23.5229,23.5646,15000.0
2006-08-14 11:50:00,28.26,28.31,28.26,28.31,18100.0,23.5729,23.6146,23.5729,23.6146,18100.0
2006-08-14 11:55:00,28.31,28.33,28.3,28.31,11900.0,23.6146,23.6313,23.6063,23.6146,11900.0
2006-08-14 12:00:00,28.31,28.31,28.24,28.25,26500.0,23.6146,23.6146,23.5563,23.5646,26500.0
2006-08-14 12:05:00,28.25,28.29,28.24,28.29,23200.0,23.5646,23.598,23.5563,23.598,23200.0
2006-08-14 12:10:00,28.27,28.29,28.24,28.25,20300.0,23.5813,23.598,23.5563,23.5646,20300.0
2006-08-14 12:15:00,28.26,28.29,28.25,28.29,29800.0,23.5729,23.598,23.5646,23.598,29800.0
2006-08-14 12:20:00,28.29,28.29,28.26,28.28,20600.0,23.598,23.598,23.5729,23.5896,20600.0
2006-08-14 12:25:00,28.27,28.27,28.17,28.17,11000.0,23.5813,23.5813,23.4979,23.4979,11000.0
2006-08-14 12:30:00,28.16,28.16,28.12,28.12,8700.0,23.4895,23.4895,23.4562,23.4562,8700.0
2006-08-14 12:35:00,28.13,28.14,28.13,28.14,12200.0,23.4645,23.4728,23.4645,23.4728,12200.0
2006-08-14 12:40:00,28.14,28.15,28.14,28.15,11300.0,23.4728,23.4812,23.4728,23.4812,11300.0
2006-08-14 12:45:00,28.15,28.15,28.14,28.15,6100.0,23.4812,23.4812,23.4728,23.4812,6100.0
2006-08-14 12:50:00,28.14,28.15,28.14,28.15,7400.0,23.4728,23.4812,23.4728,23.4812,7400.0
2006-08-14 12:55:00,28.15,28.15,28.12,28.12,5900.0,23.4812,23.4812,23.4562,23.4562,5900.0
2006-08-14 13:00:00,28.11,28.11,28.08,28.09,7500.0,23.4478,23.4478,23.4228,23.4311,7500.0
2006-08-14 13:05:00,28.09,28.09,28.08,28.09,7400.0,23.4311,23.4311,23.4228,23.4311,7400.0
2006-08-14 13:10:00,28.08,28.08,28.07,28.08,4400.0,23.4228,23.4228,23.4144,23.4228,4400.0
2006-08-14 13:15:00,28.09,28.09,28.05,28.05,5000.0,23.4311,23.4311,23.3978,23.3978,5000.0
2006-08-14 13:20:00,28.04,28.04,27.95,27.96,8600.0,23.3894,23.3894,23.3143,23.3227,8600.0
2006-08-14 13:25:00,27.95,27.95,27.89,27.9,4800.0,23.3143,23.3143,23.2643,23.2726,4800.0
2006-08-14 13:30:00,27.9,27.93,27.86,27.89,41100.0,23.2726,23.2977,23.2393,23.2643,41100.0
2006-08-14 13:35:00,27.89,27.89,27.86,27.87,15000.0,23.2643,23.2643,23.2393,23.2476,15000.0
2006-08-14 13:40:00,27.87,27.93,27.87,27.91,18800.0,23.2476,23.2977,23.2476,23.281,18800.0
2006-08-14 13:45:00,27.91,27.91,27.87,27.87,8600.0,23.281,23.281,23.2476,23.2476,8600.0
2006-08-14 13:50:00,27.87,27.88,27.79,27.79,15400.0,23.2476,23.256,23.1809,23.1809,15400.0
2006-08-14 13:55:00,27.79,27.8,27.72,27.79,51000.0,23.1809,23.1892,23.1225,23.1809,51000.0
2006-08-14 14:00:00,27.78,27.8,27.69,27.7,25600.0,23.1725,23.1892,23.0975,23.1058,25600.0
2006-08-14 14:05:00,27.69,27.71,27.67,27.7,22100.0,23.0975,23.1142,23.0808,23.1058,22100.0
2006-08-14 14:10:00,27.7,27.71,27.65,27.67,18300.0,23.1058,23.1142,23.0641,23.0808,18300.0
2006-08-14 14:15:00,27.67,27.72,27.67,27.7,30500.0,23.0808,23.1225,23.0808,23.1058,30500.0
2006-08-14 14:20:00,27.69,27.7,27.62,27.66,22900.0,23.0975,23.1058,23.0391,23.0724,22900.0
2006-08-14 14:25:00,27.64,27.67,27.6,27.6,25400.0,23.0558,23.0808,23.0224,23.0224,25400.0
2006-08-14 14:30:00,27.61,27.63,27.55,27.59,20300.0,23.0307,23.0474,22.9807,23.0141,20300.0
2006-08-14 14:35:00,27.59,27.67,27.59,27.62,15300.0,23.0141,23.0808,23.0141,23.0391,15300.0
2006-08-14 14:40:00,27.62,27.65,27.61,27.62,20900.0,23.0391,23.0641,23.0307,23.0391,20900.0
2006-08-14 14:45:00,27.63,27.63,27.52,27.54,34800.0,23.0474,23.0474,22.9557,22.9723,34800.0
2006-08-14 14:50:00,27.55,27.57,27.46,27.46,46500.0,22.9807,22.9974,22.9056,22.9056,46500.0
2006-08-14 14:55:00,27.45,27.48,27.43,27.43,20700.0,22.8973,22.9223,22.8806,22.8806,20700.0
2006-08-14 15:00:00,27.43,27.44,27.42,27.43,17300.0,22.8806,22.8889,22.8723,22.8806,17300.0
2006-08-14 15:05:00,27.43,27.43,27.41,27.42,14200.0,22.8806,22.8806,22.8639,22.8723,14200.0
2006-08-14 15:10:00,27.43,27.48,27.41,27.48,25300.0,22.8806,22.9223,22.8639,22.9223,25300.0
2006-08-14 15:15:00,27.47,27.5,27.47,27.47,18300.0,22.914,22.939,22.914,22.914,18300.0
2006-08-14 15:20:00,27.46,27.48,27.45,27.45,17300.0,22.9056,22.9223,22.8973,22.8973,17300.0
2006-08-14 15:25:00,27.45,27.5,27.45,27.46,74900.0,22.8973,22.939,22.8973,22.9056,74900.0
2006-08-14 15:30:00,27.45,27.49,27.44,27.45,29700.0,22.8973,22.9306,22.8889,22.8973,29700.0
2006-08-14 15:35:00,27.45,27.48,27.45,27.45,32500.0,22.8973,22.9223,22.8973,22.8973,32500.0
2006-08-14 15:40:00,27.45,27.46,27.44,27.45,35200.0,22.8973,22.9056,22.8889,22.8973,35200.0
2006-08-14 15:45:00,27.45,27.49,27.45,27.49,24900.0,22.8973,22.9306,22.8973,22.9306,24900.0
2006-08-14 15:50:00,27.49,27.51,27.49,27.5,56600.0,22.9306,22.9473,22.9306,22.939,56600.0
2006-08-14 15:55:00,27.5,27.52,27.5,27.51,43100.0,22.939,22.9557,22.939,22.9473,43100.0
2006-08-15 09:35:00,28.48,28.5,28.09,28.21,144200.0,23.7564,23.7731,23.4311,23.5312,144200.0
2006-08-15 09:40:00,28.2,28.48,28.18,28.26,97300.0,23.5229,23.7564,23.5062,23.5729,97300.0
2006-08-15 09:45:00,28.25,28.34,28.18,28.2,37300.0,23.5646,23.6397,23.5062,23.5229,37300.0
2006-08-15 09:50:00,28.2,28.21,28.02,28.11,90900.0,23.5229,23.5312,23.3727,23.4478,90900.0
2006-08-15 09:55:00,28.09,28.17,27.96,28.08,115800.0,23.4311,23.4979,23.3227,23.4228,115800.0
2006-08-15 10:00:00,28.11,28.19,27.97,27.99,50700.0,23.4478,23.5145,23.331,23.3477,50700.0
2006-08-15 10:05:00,27.99,28.2,27.99,28.19,46100.0,23.3477,23.5229,23.3477,23.5145,46100.0
2006-08-15 10:10:00,28.19,28.2,28.1,28.13,74600.0,23.5145,23.5229,23.4395,23.4645,74600.0
2006-08-15 10:15:00,28.14,28.14,27.94,27.94,29800.0,23.4728,23.4728,23.306,23.306,29800.0
2006-08-15 10:20:00,27.94,28.01,27.88,27.89,47000.0,23.306,23.3644,23.256,23.2643,47000.0
2006-08-15 10:25:00,27.89,27.89,27.83,27.87,20600.0,23.2643,23.2643,23.2143,23.2476,20600.0
2006-08-15 10:30:00,27.87,27.98,27.87,27.94,20700.0,23.2476,23.3394,23.2476,23.306,20700.0
2006-08-15 10:35:00,27.94,27.94,27.88,27.88,19800.0,23.306,23.306,23.256,23.256,19800.0
2006-08-15 10:40:00,27.9,28.05,27.87,27.92,36900.0,23.2726,23.3978,23.2476,23.2893,36900.0
2006-08-15 10:45:00,27.92,27.97,27.78,27.79,33700.0,23.2893,23.331,23.1725,23.1809,33700.0
2006-08-15 10:50:00,27.78,27.8,27.76,27.8,32600.0,23.1725,23.1892,23.1559,23.1892,32600.0
2006-08-15 10:55:00,27.79,27.79,27.75,27.77,16600.0,23.1809,23.1809,23.1475,23.1642,16600.0
2006-08-15 11:00:00,27.77,27.8,27.76,27.8,22900.0,23.1642,23.1892,23.1559,23.1892,22900.0
2006-08-15 11:05:00,27.79,27.8,27.75,27.77,29900.0,23.1809,23.1892,23.1475,23.1642,29900.0
2006-08-15 11:10:00,27.77,27.79,27.76,27.78,32900.0,23.1642,23.1809,23.1559,23.1725,32900.0
2006-08-15 11:15:00,27.78,27.78,27.73,27.77,89300.0,23.1725,23.1725,23.1308,23.1642,89300.0
2006-08-15 11:20:00,27.76,27.8,27.76,27.78,44700.0,23.1559,23.1892,23.1559,23.1725,44700.0
2006-08-15 11:25:00,27.8,27.85,27.78,27.83,58700.0,23.1892,23.2309,23.1725,23.2143,58700.0
2006-08-15 11:30:00,27.84,27.84,27.71,27.74,73900.0,23.2226,23.2226,23.1142,23.1392,73900.0
2006-08-15 11:35:00,27.74,27.8,27.74,27.8,28400.0,23.1392,23.1892,23.1392,23.1892,28400.0
2006-08-15 11:40:00,27.8,27.8,27.78,27.8,12700.0,23.1892,23.1892,23.1725,23.1892,12700.0
2006-08-15 11:45:00,27.8,27.8,27.76,27.78,25100.0,23.1892,23.1892,23.1559,23.1725,25100.0
2006-08-15 11:50:00,27.78,27.81,27.71,27.71,40400.0,23.1725,23.1976,23.1142,23.1142,40400.0
2006-08-15 11:55:00,27.71,27.8,27.71,27.77,31700.0,23.1142,23.1892,23.1142,23.1642,31700.0
2006-08-15 12:00:00,27.77,27.78,27.77,27.77,19400.0,23.1642,23.1725,23.1642,23.1642,19400.0
2006-08-15 12:05:00,27.77,27.79,27.75,27.78,44600.0,23.1642,23.1809,23.1475,23.1725,44600.0
2006-08-15 12:10:00,27.79,27.8,27.76,27.8,18700.0,23.1809,23.1892,23.1559,23.1892,18700.0
2006-08-15 12:15:00,27.8,27.8,27.75,27.78,25700.0,23.1892,23.1892,23.1475,23.1725,25700.0
2006-08-15 12:20:00,27.78,27.78,27.77,27.77,10000.0,23.1725,23.1725,23.1642,23.1642,10000.0
2006-08-15 12:25:00,27.77,27.78,27.77,27.77,11100.0,23.1642,23.1725,23.1642,23.1642,11100.0
2006-08-15 12:30:00,27.77,27.8,27.77,27.79,27000.0,23.1642,23.1892,23.1642,23.1809,27000.0
2006-08-15 12:35:00,27.8,27.82,27.78,27.79,10800.0,23.1892,23.2059,23.1725,23.1809,10800.0
2006-08-15 12:40:00,27.79,27.79,27.77,27.78,20700.0,23.1809,23.1809,23.1642,23.1725,20700.0
2006-08-15 12:45:00,27.79,27.8,27.77,27.77,12100.0,23.1809,23.1892,23.1642,23.1642,12100.0
2006-08-15 12:50:00,27.77,27.79,27.76,27.77,13500.0,23.1642,23.1809,23.1559,23.1642,13500.0
2006-08-15 12:55:00,27.77,27.78,27.75,27.78,21500.0,23.1642,23.1725,23.1475,23.1725,21500.0
2006-08-15 13:00:00,27.77,27.77,27.62,27.63,84900.0,23.1642,23.1642,23.0391,23.0474,84900.0
2006-08-15 13:05:00,27.62,27.66,27.59,27.62,84100.0,23.0391,23.0724,23.0141,23.0391,84100.0
2006-08-15 13:10:00,27.62,27.72,27.58,27.71,53400.0,23.0391,23.1225,23.0057,23.1142,53400.0
2006-08-15 13:15:00,27.71,27.72,27.62,27.7,26900.0,23.1142,23.1225,23.0391,23.1058,26900.0
2006-08-15 13:20:00,27.68,27.75,27.68,27.73,18000.0,23.0891,23.1475,23.0891,23.1308,18000.0
2006-08-15 13:25:00,27.75,27.78,27.68,27.7,13800.0,23.1475,23.1725,23.0891,23.1058,13800.0
2006-08-15 13:30:00,27.7,27.73,27.65,27.73,38500.0,23.1058,23.1308,23.0641,23.1308,38500.0
2006-08-15 13:35:00,27.73,27.74,27.7,27.71,14000.0,23.1308,23.1392,23.1058,23.1142,14000.0
2006-08-15 13:40:00,27.71,27.75,27.71,27.74,23400.0,23.1142,23.1475,23.1142,23.1392,23400.0
2006-08-15 13:45:00,27.74,27.75,27.7,27.71,16700.0,23.1392,23.1475,23.1058,23.1142,16700.0
2006-08-15 13:50:00,27.71,27.72,27.7,27.71,13500.0,23.1142,23.1225,23.1058,23.1142,13500.0
2006-08-15 13:55:00,27.71,27.75,27.71,27.75,30600.0,23.1142,23.1475,23.1142,23.1475,30600.0
2006-08-15 14:00:00,27.75,27.8,27.72,27.74,27600.0,23.1475,23.1892,23.1225,23.1392,27600.0
2006-08-15 14:05:00,27.74,27.84,27.72,27.83,49000.0,23.1392,23.2226,23.1225,23.2143,49000.0
2006-08-15 14:10:00,27.83,27.91,27.83,27.88,26200.0,23.2143,23.281,23.2143,23.256,26200.0
2006-08-15 14:15:00,27.88,27.94,27.88,27.93,22600.0,23.256,23.306,23.256,23.2977,22600.0
2006-08-15 14:20:00,27.92,27.96,27.91,27.94,39700.0,23.2893,23.3227,23.281,23.306,39700.0
2006-08-15 14:25:00,27.94,27.96,27.83,27.87,23200.0,23.306,23.3227,23.2143,23.2476,23200.0
2006-08-15 14:30:00,27.87,27.98,27.86,27.98,11700.0,23.2476,23.3394,23.2393,23.3394,11700.0
2006-08-15 14:35:00,27.98,28.17,27.97,28.16,44200.0,23.3394,23.4979,23.331,23.4895,44200.0
2006-08-15 14:40:00,28.16,28.29,28.16,28.29,42400.0,23.4895,23.598,23.4895,23.598,42400.0
2006-08-15 14:45:00,28.31,28.37,28.21,28.23,41900.0,23.6146,23.6647,23.5312,23.5479,41900.0
2006-08-15 14:50:00,28.23,28.26,28.18,28.26,49500.0,23.5479,23.5729,23.5062,23.5729,49500.0
2006-08-15 14:55:00,28.26,28.34,28.24,28.28,26400.0,23.5729,23.6397,23.5563,23.5896,26400.0
2006-08-15 15:00:00,28.29,28.3,28.26,28.27,44800.0,23.598,23.6063,23.5729,23.5813,44800.0
2006-08-15 15:05:00,28.27,28.29,28.27,28.29,19900.0,23.5813,23.598,23.5813,23.598,19900.0
2006-08-15 15:10:00,28.29,28.3,28.28,28.29,15600.0,23.598,23.6063,23.5896,23.598,15600.0
2006-08-15 15:15:00,28.29,28.29,28.22,28.27,25100.0,23.598,23.598,23.5396,23.5813,25100.0
2006-08-15 15:20:00,28.27,28.33,28.25,28.29,15700.0,23.5813,23.6313,23.5646,23.598,15700.0
2006-08-15 15:25:00,28.28,28.38,28.28,28.35,28400.0,23.5896,23.673,23.5896,23.648,28400.0
2006-08-15 15:30:00,28.34,28.35,28.23,28.27,39000.0,23.6397,23.648,23.5479,23.5813,39000.0
2006-08-15 15:35:00,28.27,28.36,28.27,28.36,23300.0,23.5813,23.6563,23.5813,23.6563,23300.0
2006-08-15 15:40:00,28.36,28.37,28.33,28.37,20900.0,23.6563,23.6647,23.6313,23.6647,20900.0
2006-08-15 15:45:00,28.37,28.42,28.37,28.4,29800.0,23.6647,23.7064,23.6647,23.6897,29800.0
2006-08-15 15:50:00,28.4,28.4,28.34,28.34,39100.0,23.6897,23.6897,23.6397,23.6397,39100.0
2006-08-15 15:55:00,28.34,28.37,28.29,28.34,45500.0,23.6397,23.6647,23.598,23.6397,45500.0
2006-08-16 09:30:00,28.42,28.84,28.41,28.75,47200.0,23.7064,24.0567,23.6981,23.9817,47200.0
2006-08-16 09:35:00,28.72,28.74,28.58,28.73,48400.0,23.9566,23.9733,23.8399,23.965,48400.0
2006-08-16 09:40:00,28.73,28.94,28.73,28.83,29000.0,23.965,24.1402,23.965,24.0484,29000.0
2006-08-16 09:45:00,28.83,28.83,28.5,28.52,77200.0,24.0484,24.0484,23.7731,23.7898,77200.0
2006-08-16 09:50:00,28.53,28.87,28.52,28.79,70900.0,23.7982,24.0818,23.7898,24.015,70900.0
2006-08-16 09:55:00,28.79,28.82,28.69,28.72,50100.0,24.015,24.0401,23.9316,23.9566,50100.0
2006-08-16 10:00:00,28.72,28.91,28.7,28.9,68000.0,23.9566,24.1151,23.94,24.1068,68000.0
2006-08-16 10:05:00,28.88,29.07,28.87,28.9,64100.0,24.0901,24.2486,24.0818,24.1068,64100.0
2006-08-16 10:10:00,28.9,28.94,28.83,28.83,30600.0,24.1068,24.1402,24.0484,24.0484,30600.0
2006-08-16 10:15:00,28.83,28.94,28.83,28.94,80000.0,24.0484,24.1402,24.0484,24.1402,80000.0
2006-08-16 10:20:00,28.93,28.95,28.83,28.83,68300.0,24.1318,24.1485,24.0484,24.0484,68300.0
2006-08-16 10:25:00,28.83,28.84,28.73,28.81,67400.0,24.0484,24.0567,23.965,24.0317,67400.0
2006-08-16 10:30:00,28.79,28.92,28.73,28.92,59200.0,24.015,24.1235,23.965,24.1235,59200.0
2006-08-16 10:35:00,28.94,29.0,28.91,28.92,28800.0,24.1402,24.1902,24.1151,24.1235,28800.0
2006-08-16 10:40:00,28.92,29.19,28.9,29.18,44200.0,24.1235,24.3487,24.1068,24.3403,44200.0
2006-08-16 10:45:00,29.2,29.24,29.11,29.17,62600.0,24.357,24.3904,24.282,24.332,62600.0
2006-08-16 10:50:00,29.17,29.31,29.17,29.31,46900.0,24.332,24.4488,24.332,24.4488,46900.0
2006-08-16 10:55:00,29.33,29.4,29.29,29.4,57200.0,24.4655,24.5239,24.4321,24.5239,57200.0
2006-08-16 11:00:00,29.4,29.4,29.3,29.36,86200.0,24.5239,24.5239,24.4404,24.4905,86200.0
2006-08-16 11:05:00,29.34,29.44,29.33,29.44,34100.0,24.4738,24.5572,24.4655,24.5572,34100.0
2006-08-16 11:10:00,29.44,29.5,29.39,29.5,26700.0,24.5572,24.6073,24.5155,24.6073,26700.0
2006-08-16 11:15:00,29.5,29.76,29.5,29.7,51900.0,24.6073,24.8242,24.6073,24.7741,51900.0
2006-08-16 11:20:00,29.71,29.77,29.67,29.71,77400.0,24.7824,24.8325,24.7491,24.7824,77400.0
2006-08-16 11:25:00,29.69,29.75,29.67,29.68,44300.0,24.7658,24.8158,24.7491,24.7574,44300.0
2006-08-16 11:30:00,29.69,29.71,29.68,29.71,32000.0,24.7658,24.7824,24.7574,24.7824,32000.0
2006-08-16 11:35:00,29.71,29.71,29.61,29.63,19600.0,24.7824,24.7824,24.699,24.7157,19600.0
2006-08-16 11:40:00,29.63,29.63,29.6,29.61,22800.0,24.7157,24.7157,24.6907,24.699,22800.0
2006-08-16 11:45:00,29.61,29.63,29.61,29.63,8900.0,24.699,24.7157,24.699,24.7157,8900.0
2006-08-16 11:50:00,29.63,29.64,29.56,29.57,29800.0,24.7157,24.7241,24.6573,24.6657,29800.0
2006-08-16 11:55:00,29.56,29.59,29.56,29.59,36300.0,24.6573,24.6823,24.6573,24.6823,36300.0
2006-08-16 12:00:00,29.59,29.59,29.5,29.5,20000.0,24.6823,24.6823,24.6073,24.6073,20000.0
2006-08-16 12:05:00,29.49,29.55,29.46,29.55,42400.0,24.5989,24.649,24.5739,24.649,42400.0
2006-08-16 12:10:00,29.55,29.55,29.51,29.55,62300.0,24.649,24.649,24.6156,24.649,62300.0
2006-08-16 12:15:00,29.56,29.69,29.56,29.69,36000.0,24.6573,24.7658,24.6573,24.7658,36000.0
2006-08-16 12:20:00,29.69,29.79,29.69,29.75,21000.0,24.7658,24.8492,24.7658,24.8158,21000.0
2006-08-16 12:25:00,29.75,29.76,29.63,29.64,39300.0,24.8158,24.8242,24.7157,24.7241,39300.0
2006-08-16 12:30:00,29.63,29.66,29.6,29.6,173500.0,24.7157,24.7407,24.6907,24.6907,173500.0
2006-08-16 12:35:00,29.59,29.65,29.58,29.62,23900.0,24.6823,24.7324,24.674,24.7074,23900.0
2006-08-16 12:40:00,29.62,29.68,29.6,29.66,17100.0,24.7074,24.7574,24.6907,24.7407,17100.0
2006-08-16 12:45:00,29.66,29.66,29.63,29.65,7900.0,24.7407,24.7407,24.7157,24.7324,7900.0
2006-08-16 12:50:00,29.64,29.64,29.62,29.63,11500.0,24.7241,24.7241,24.7074,24.7157,11500.0
2006-08-16 12:55:00,29.63,29.63,29.6,29.61,11200.0,24.7157,24.7157,24.6907,24.699,11200.0
2006-08-16 13:00:00,29.61,29.63,29.59,29.59,14800.0,24.699,24.7157,24.6823,24.6823,14800.0
2006-08-16 13:05:00,29.6,29.61,29.56,29.6,22900.0,24.6907,24.699,24.6573,24.6907,22900.0
2006-08-16 13:10:00,29.59,29.62,29.57,29.57,31700.0,24.6823,24.7074,24.6657,24.6657,31700.0
2006-08-16 13:15:00,29.58,29.58,29.57,29.58,22300.0,24.674,24.674,24.6657,24.674,22300.0
2006-08-16 13:20:00,29.56,29.57,29.51,29.52,23400.0,24.6573,24.6657,24.6156,24.624,23400.0
2006-08-16 13:25:00,29.52,29.53,29.5,29.52,10700.0,24.624,24.6323,24.6073,24.624,10700.0
2006-08-16 13:30:00,29.53,29.57,29.51,29.51,24400.0,24.6323,24.6657,24.6156,24.6156,24400.0
2006-08-16 13:35:00,29.52,29.54,29.5,29.52,8200.0,24.624,24.6406,24.6073,24.624,8200.0
2006-08-16 13:40:00,29.52,29.6,29.52,29.6,17500.0,24.624,24.6907,24.624,24.6907,17500.0
2006-08-16 13:45:00,29.62,29.65,29.6,29.64,23900.0,24.7074,24.7324,24.6907,24.7241,23900.0
2006-08-16 13:50:00,29.64,29.66,29.63,29.64,4400.0,24.7241,24.7407,24.7157,24.7241,4400.0
2006-08-16 13:55:00,29.64,29.7,29.64,29.66,10900.0,24.7241,24.7741,24.7241,24.7407,10900.0
2006-08-16 14:00:00,29.66,29.7,29.64,29.68,15800.0,24.7407,24.7741,24.7241,24.7574,15800.0
2006-08-16 14:05:00,29.67,29.67,29.61,29.63,15000.0,24.7491,24.7491,24.699,24.7157,15000.0
2006-08-16 14:10:00,29.63,29.65,29.61,29.65,18700.0,24.7157,24.7324,24.699,24.7324,18700.0
2006-08-16 14:15:00,29.65,29.7,29.64,29.64,24500.0,24.7324,24.7741,24.7241,24.7241,24500.0
2006-08-16 14:20:00,29.64,29.64,29.62,29.64,16800.0,24.7241,24.7241,24.7074,24.7241,16800.0
2006-08-16 14:25:00,29.62,29.62,29.59,29.6,6600.0,24.7074,24.7074,24.6823,24.6907,6600.0
2006-08-16 14:30:00,29.61,29.69,29.6,29.68,34900.0,24.699,24.7658,24.6907,24.7574,34900.0
2006-08-16 14:35:00,29.68,29.68,29.64,29.68,62200.0,24.7574,24.7574,24.7241,24.7574,62200.0
2006-08-16 14:40:00,29.68,29.69,29.64,29.64,28600.0,24.7574,24.7658,24.7241,24.7241,28600.0
2006-08-16 14:45:00,29.66,29.68,29.6,29.6,34200.0,24.7407,24.7574,24.6907,24.6907,34200.0
2006-08-16 14:50:00,29.63,29.69,29.62,29.68,25400.0,24.7157,24.7658,24.7074,24.7574,25400.0
2006-08-16 14:55:00,29.68,29.75,29.66,29.68,38800.0,24.7574,24.8158,24.7407,24.7574,38800.0
2006-08-16 15:00:00,29.69,29.79,29.68,29.79,41400.0,24.7658,24.8492,24.7574,24.8492,41400.0
2006-08-16 15:05:00,29.79,29.84,29.78,29.83,63100.0,24.8492,24.8909,24.8408,24.8825,63100.0
2006-08-16 15:10:00,29.84,29.85,29.78,29.78,46400.0,24.8909,24.8992,24.8408,24.8408,46400.0
2006-08-16 15:15:00,29.79,29.83,29.77,29.79,42400.0,24.8492,24.8825,24.8325,24.8492,42400.0
2006-08-16 15:20:00,29.8,29.8,29.71,29.73,27700.0,24.8575,24.8575,24.7824,24.7991,27700.0
2006-08-16 15:25:00,29.73,29.8,29.73,29.79,36000.0,24.7991,24.8575,24.7991,24.8492,36000.0
2006-08-16 15:30:00,29.78,29.83,29.75,29.82,65000.0,24.8408,24.8825,24.8158,24.8742,65000.0
2006-08-16 15:35:00,29.82,29.86,29.79,29.8,43600.0,24.8742,24.9076,24.8492,24.8575,43600.0
2006-08-16 15:40:00,29.8,29.82,29.78,29.79,63600.0,24.8575,24.8742,24.8408,24.8492,63600.0
2006-08-16 15:45:00,29.79,29.81,29.76,29.79,98200.0,24.8492,24.8659,24.8242,24.8492,98200.0
2006-08-16 15:50:00,29.79,29.8,29.72,29.74,66900.0,24.8492,24.8575,24.7908,24.8075,66900.0
2006-08-16 15:55:00,29.74,29.75,29.71,29.72,85200.0,24.8075,24.8158,24.7824,24.7908,85200.0
2006-08-17 09:30:00,29.75,30.32,29.46,30.07,157000.0,24.8158,25.2913,24.5739,25.0827,157000.0
2006-08-17 09:35:00,30.06,30.36,29.91,30.0,123300.0,25.0744,25.3246,24.9493,25.0243,123300.0
2006-08-17 09:40:00,30.03,30.18,29.99,30.09,130500.0,25.0494,25.1745,25.016,25.0994,130500.0
2006-08-17 09:45:00,30.13,30.2,30.01,30.15,80800.0,25.1328,25.1912,25.0327,25.1495,80800.0
2006-08-17 09:50:00,30.15,30.28,30.08,30.27,72700.0,25.1495,25.2579,25.0911,25.2496,72700.0
2006-08-17 09:55:00,30.26,30.38,30.24,30.36,66900.0,25.2412,25.3413,25.2245,25.3246,66900.0
2006-08-17 10:00:00,30.37,30.5,30.19,30.45,86700.0,25.333,25.4414,25.1828,25.3997,86700.0
2006-08-17 10:05:00,30.45,30.49,30.37,30.44,74700.0,25.3997,25.4331,25.333,25.3914,74700.0
2006-08-17 10:10:00,30.43,30.62,30.43,30.61,64600.0,25.383,25.5415,25.383,25.5332,64600.0
2006-08-17 10:15:00,30.62,30.84,30.6,30.84,117600.0,25.5415,25.725,25.5248,25.725,117600.0
2006-08-17 10:20:00,30.87,30.99,30.87,30.97,107500.0,25.7501,25.8501,25.7501,25.8335,107500.0
2006-08-17 10:25:00,30.98,30.98,30.85,30.85,69500.0,25.8418,25.8418,25.7334,25.7334,69500.0
2006-08-17 10:30:00,30.84,30.84,30.71,30.71,53600.0,25.725,25.725,25.6166,25.6166,53600.0
2006-08-17 10:35:00,30.7,30.7,30.57,30.58,39600.0,25.6082,25.6082,25.4998,25.5082,39600.0
2006-08-17 10:40:00,30.57,30.58,30.45,30.5,43500.0,25.4998,25.5082,25.3997,25.4414,43500.0
2006-08-17 10:45:00,30.5,30.52,30.25,30.27,41100.0,25.4414,25.4581,25.2329,25.2496,41100.0
2006-08-17 10:50:00,30.27,30.3,30.24,30.3,63500.0,25.2496,25.2746,25.2245,25.2746,63500.0
2006-08-17 10:55:00,30.29,30.36,30.27,30.31,60300.0,25.2662,25.3246,25.2496,25.2829,60300.0
2006-08-17 11:00:00,30.31,30.32,30.24,30.28,39500.0,25.2829,25.2913,25.2245,25.2579,39500.0
2006-08-17 11:05:00,30.28,30.35,30.27,30.31,87100.0,25.2579,25.3163,25.2496,25.2829,87100.0
2006-08-17 11:10:00,30.31,30.42,30.29,30.41,85700.0,25.2829,25.3747,25.2662,25.3663,85700.0
2006-08-17 11:15:00,30.42,30.43,30.35,30.38,79700.0,25.3747,25.383,25.3163,25.3413,79700.0
2006-08-17 11:20:00,30.38,30.39,30.29,30.29,25400.0,25.3413,25.3497,25.2662,25.2662,25400.0
2006-08-17 11:25:00,30.29,30.32,30.26,30.26,37200.0,25.2662,25.2913,25.2412,25.2412,37200.0
2006-08-17 11:30:00,30.26,30.26,30.23,30.25,42600.0,25.2412,25.2412,25.2162,25.2329,42600.0
2006-08-17 11:35:00,30.25,30.28,30.23,30.27,50800.0,25.2329,25.2579,25.2162,25.2496,50800.0
2006-08-17 11:40:00,30.25,30.28,30.25,30.26,33900.0,25.2329,25.2579,25.2329,25.2412,33900.0
2006-08-17 11:45:00,30.26,30.27,30.24,30.26,49000.0,25.2412,25.2496,25.2245,25.2412,49000.0
2006-08-17 11:50:00,30.25,30.29,30.23,30.27,54100.0,25.2329,25.2662,25.2162,25.2496,54100.0
2006-08-17 11:55:00,30.26,30.28,30.24,30.24,34600.0,25.2412,25.2579,25.2245,25.2245,34600.0
2006-08-17 12:00:00,30.25,30.28,30.17,30.19,69900.0,25.2329,25.2579,25.1662,25.1828,69900.0
2006-08-17 12:05:00,30.18,30.22,30.15,30.2,31000.0,25.1745,25.2079,25.1495,25.1912,31000.0
2006-08-17 12:10:00,30.18,30.23,30.18,30.23,11800.0,25.1745,25.2162,25.1745,25.2162,11800.0
2006-08-17 12:15:00,30.25,30.42,30.25,30.39,51500.0,25.2329,25.3747,25.2329,25.3497,51500.0
2006-08-17 12:20:00,30.38,30.42,30.37,30.42,20100.0,25.3413,25.3747,25.333,25.3747,20100.0
2006-08-17 12:25:00,30.42,30.47,30.42,30.47,21500.0,25.3747,25.4164,25.3747,25.4164,21500.0
2006-08-17 12:30:00,30.47,30.54,30.46,30.46,45000.0,25.4164,25.4748,25.4081,25.4081,45000.0
2006-08-17 12:35:00,30.47,30.47,30.41,30.42,19700.0,25.4164,25.4164,25.3663,25.3747,19700.0
2006-08-17 12:40:00,30.42,30.44,30.41,30.44,22300.0,25.3747,25.3914,25.3663,25.3914,22300.0
2006-08-17 12:45:00,30.44,30.47,30.4,30.4,16900.0,25.3914,25.4164,25.358,25.358,16900.0
2006-08-17 12:50:00,30.41,30.41,30.38,30.39,9600.0,25.3663,25.3663,25.3413,25.3497,9600.0
2006-08-17 12:55:00,30.38,30.39,30.38,30.39,14300.0,25.3413,25.3497,25.3413,25.3497,14300.0
2006-08-17 13:00:00,30.39,30.45,30.39,30.45,19500.0,25.3497,25.3997,25.3497,25.3997,19500.0
2006-08-17 13:05:00,30.46,30.47,30.45,30.45,43700.0,25.4081,25.4164,25.3997,25.3997,43700.0
2006-08-17 13:10:00,30.45,30.46,30.45,30.45,6900.0,25.3997,25.4081,25.3997,25.3997,6900.0
2006-08-17 13:15:00,30.44,30.45,30.37,30.4,26500.0,25.3914,25.3997,25.333,25.358,26500.0
2006-08-17 13:20:00,30.38,30.42,30.38,30.42,5500.0,25.3413,25.3747,25.3413,25.3747,5500.0
2006-08-17 13:25:00,30.42,30.44,30.37,30.37,10700.0,25.3747,25.3914,25.333,25.333,10700.0
2006-08-17 13:30:00,30.37,30.42,30.37,30.42,8900.0,25.333,25.3747,25.333,25.3747,8900.0
2006-08-17 13:35:00,30.42,30.44,30.41,30.42,19800.0,25.3747,25.3914,25.3663,25.3747,19800.0
2006-08-17 13:40:00,30.42,30.44,30.38,30.43,22700.0,25.3747,25.3914,25.3413,25.383,22700.0
2006-08-17 13:45:00,30.43,30.43,30.4,30.4,8500.0,25.383,25.383,25.358,25.358,8500.0
2006-08-17 13:50:00,30.41,30.44,30.37,30.39,16300.0,25.3663,25.3914,25.333,25.3497,16300.0
2006-08-17 13:55:00,30.39,30.4,30.29,30.29,41500.0,25.3497,25.358,25.2662,25.2662,41500.0
2006-08-17 14:00:00,30.3,30.33,30.28,30.28,18500.0,25.2746,25.2996,25.2579,25.2579,18500.0
2006-08-17 14:05:00,30.27,30.27,30.23,30.25,35500.0,25.2496,25.2496,25.2162,25.2329,35500.0
2006-08-17 14:10:00,30.25,30.25,30.15,30.19,39000.0,25.2329,25.2329,25.1495,25.1828,39000.0
2006-08-17 14:15:00,30.17,30.18,30.15,30.16,86300.0,25.1662,25.1745,25.1495,25.1578,86300.0
2006-08-17 14:20:00,30.16,30.19,30.15,30.15,25300.0,25.1578,25.1828,25.1495,25.1495,25300.0
2006-08-17 14:25:00,30.16,30.16,30.09,30.11,38400.0,25.1578,25.1578,25.0994,25.1161,38400.0
2006-08-17 14:30:00,30.11,30.12,30.01,30.03,43900.0,25.1161,25.1244,25.0327,25.0494,43900.0
2006-08-17 14:35:00,30.02,30.08,30.02,30.06,30800.0,25.041,25.0911,25.041,25.0744,30800.0
2006-08-17 14:40:00,30.05,30.05,29.99,30.0,48100.0,25.0661,25.0661,25.016,25.0243,48100.0
2006-08-17 14:45:00,30.0,30.0,29.92,29.92,36000.0,25.0243,25.0243,24.9576,24.9576,36000.0
2006-08-17 14:50:00,29.93,30.0,29.92,30.0,79200.0,24.966,25.0243,24.9576,25.0243,79200.0
2006-08-17 14:55:00,29.99,30.0,29.95,29.99,21800.0,25.016,25.0243,24.9826,25.016,21800.0
2006-08-17 15:00:00,30.0,30.07,29.98,30.05,29300.0,25.0243,25.0827,25.0077,25.0661,29300.0
2006-08-17 15:05:00,30.05,30.1,30.05,30.08,18700.0,25.0661,25.1078,25.0661,25.0911,18700.0
2006-08-17 15:10:00,30.08,30.23,30.08,30.2,26000.0,25.0911,25.2162,25.0911,25.1912,26000.0
2006-08-17 15:15:00,30.19,30.19,30.11,30.15,19000.0,25.1828,25.1828,25.1161,25.1495,19000.0
2006-08-17 15:20:00,30.15,30.18,30.15,30.17,11000.0,25.1495,25.1745,25.1495,25.1662,11000.0
2006-08-17 15:25:00,30.17,30.18,30.16,30.17,16500.0,25.1662,25.1745,25.1578,25.1662,16500.0
2006-08-17 15:30:00,30.17,30.23,30.17,30.23,29800.0,25.1662,25.2162,25.1662,25.2162,29800.0
2006-08-17 15:35:00,30.23,30.23,30.2,30.21,24800.0,25.2162,25.2162,25.1912,25.1995,24800.0
2006-08-17 15:40:00,30.2,30.21,30.17,30.2,33900.0,25.1912,25.1995,25.1662,25.1912,33900.0
2006-08-17 15:45:00,30.2,30.2,30.19,30.19,35800.0,25.1912,25.1912,25.1828,25.1828,35800.0
2006-08-17 15:50:00,30.19,30.2,30.19,30.2,45800.0,25.1828,25.1912,25.1828,25.1912,45800.0
2006-08-17 15:55:00,30.2,30.22,30.19,30.22,67400.0,25.1912,25.2079,25.1828,25.2079,67400.0
2006-08-18 09:30:00,30.22,30.44,30.0,30.11,120500.0,25.2079,25.3914,25.0243,25.1161,120500.0
2006-08-18 09:35:00,30.1,30.27,29.93,30.27,57900.0,25.1078,25.2496,24.966,25.2496,57900.0
2006-08-18 09:40:00,30.27,30.32,29.87,30.07,44900.0,25.2496,25.2913,24.9159,25.0827,44900.0
2006-08-18 09:45:00,30.07,30.2,29.83,29.83,60200.0,25.0827,25.1912,24.8825,24.8825,60200.0
2006-08-18 09:50:00,29.84,30.01,29.8,29.86,57800.0,24.8909,25.0327,24.8575,24.9076,57800.0
2006-08-18 09:55:00,29.86,29.86,29.62,29.66,35400.0,24.9076,24.9076,24.7074,24.7407,35400.0
2006-08-18 10:00:00,29.66,29.77,29.66,29.7,40100.0,24.7407,24.8325,24.7407,24.7741,40100.0
2006-08-18 10:05:00,29.71,29.71,29.46,29.5,50800.0,24.7824,24.7824,24.5739,24.6073,50800.0
2006-08-18 10:10:00,29.5,29.53,29.39,29.53,60700.0,24.6073,24.6323,24.5155,24.6323,60700.0
2006-08-18 10:15:00,29.53,29.58,29.44,29.48,51600.0,24.6323,24.674,24.5572,24.5906,51600.0
2006-08-18 10:20:00,29.48,29.49,29.41,29.44,27200.0,24.5906,24.5989,24.5322,24.5572,27200.0
2006-08-18 10:25:00,29.44,29.47,29.39,29.39,16400.0,24.5572,24.5822,24.5155,24.5155,16400.0
2006-08-18 10:30:00,29.39,29.44,29.34,29.35,22800.0,24.5155,24.5572,24.4738,24.4822,22800.0
2006-08-18 10:35:00,29.34,29.5,29.28,29.5,39300.0,24.4738,24.6073,24.4238,24.6073,39300.0
2006-08-18 10:40:00,29.5,29.61,29.44,29.59,40200.0,24.6073,24.699,24.5572,24.6823,40200.0
2006-08-18 10:45:00,29.59,29.59,29.44,29.45,24000.0,24.6823,24.6823,24.5572,24.5656,24000.0
2006-08-18 10:50:00,29.44,29.5,29.44,29.48,27400.0,24.5572,24.6073,24.5572,24.5906,27400.0
2006-08-18 10:55:00,29.48,29.53,29.43,29.49,41900.0,24.5906,24.6323,24.5489,24.5989,41900.0
2006-08-18 11:00:00,29.49,29.52,29.47,29.5,18400.0,24.5989,24.624,24.5822,24.6073,18400.0
2006-08-18 11:05:00,29.52,29.57,29.52,29.53,31400.0,24.624,24.6657,24.624,24.6323,31400.0
2006-08-18 11:10:00,29.54,29.56,29.51,29.54,28300.0,24.6406,24.6573,24.6156,24.6406,28300.0
2006-08-18 11:15:00,29.52,29.6,29.48,29.55,58000.0,24.624,24.6907,24.5906,24.649,58000.0
2006-08-18 11:20:00,29.55,29.58,29.53,29.58,17400.0,24.649,24.674,24.6323,24.674,17400.0
2006-08-18 11:25:00,29.58,29.59,29.57,29.58,21300.0,24.674,24.6823,24.6657,24.674,21300.0
2006-08-18 11:30:00,29.58,29.63,29.51,29.52,17600.0,24.674,24.7157,24.6156,24.624,17600.0
2006-08-18 11:35:00,29.52,29.62,29.52,29.62,14800.0,24.624,24.7074,24.624,24.7074,14800.0
2006-08-18 11:40:00,29.61,29.62,29.61,29.61,11200.0,24.699,24.7074,24.699,24.699,11200.0
2006-08-18 11:45:00,29.61,29.62,29.57,29.58,10000.0,24.699,24.7074,24.6657,24.674,10000.0
2006-08-18 11:50:00,29.58,29.58,29.5,29.51,10900.0,24.674,24.674,24.6073,24.6156,10900.0
2006-08-18 11:55:00,29.5,29.54,29.48,29.54,21500.0,24.6073,24.6406,24.5906,24.6406,21500.0
2006-08-18 12:00:00,29.54,29.57,29.54,29.55,8700.0,24.6406,24.6657,24.6406,24.649,8700.0
2006-08-18 12:05:00,29.56,29.56,29.52,29.52,7400.0,24.6573,24.6573,24.624,24.624,7400.0
2006-08-18 12:10:00,29.53,29.53,29.51,29.52,21100.0,24.6323,24.6323,24.6156,24.624,21100.0
2006-08-18 12:15:00,29.51,29.58,29.51,29.57,21300.0,24.6156,24.674,24.6156,24.6657,21300.0
2006-08-18 12:20:00,29.57,29.61,29.56,29.58,12900.0,24.6657,24.699,24.6573,24.674,12900.0
2006-08-18 12:25:00,29.58,29.61,29.55,29.61,10600.0,24.674,24.699,24.649,24.699,10600.0
2006-08-18 12:30:00,29.61,29.61,29.56,29.57,5900.0,24.699,24.699,24.6573,24.6657,5900.0
2006-08-18 12:35:00,29.59,29.6,29.57,29.59,15400.0,24.6823,24.6907,24.6657,24.6823,15400.0
2006-08-18 12:40:00,29.58,29.63,29.57,29.62,16000.0,24.674,24.7157,24.6657,24.7074,16000.0
2006-08-18 12:45:00,29.62,29.68,29.62,29.68,13100.0,24.7074,24.7574,24.7074,24.7574,13100.0
2006-08-18 12:50:00,29.66,29.66,29.62,29.62,13700.0,24.7407,24.7407,24.7074,24.7074,13700.0
2006-08-18 12:55:00,29.62,29.63,29.61,29.62,3000.0,24.7074,24.7157,24.699,24.7074,3000.0
2006-08-18 13:00:00,29.62,29.65,29.61,29.65,12400.0,24.7074,24.7324,24.699,24.7324,12400.0
2006-08-18 13:05:00,29.65,29.72,29.65,29.7,13700.0,24.7324,24.7908,24.7324,24.7741,13700.0
2006-08-18 13:10:00,29.72,29.72,29.68,29.72,12900.0,24.7908,24.7908,24.7574,24.7908,12900.0
2006-08-18 13:15:00,29.72,29.79,29.71,29.79,9500.0,24.7908,24.8492,24.7824,24.8492,9500.0
2006-08-18 13:20:00,29.8,29.88,29.79,29.88,23100.0,24.8575,24.9242,24.8492,24.9242,23100.0
2006-08-18 13:25:00,29.88,29.89,29.74,29.74,26000.0,24.9242,24.9326,24.8075,24.8075,26000.0
2006-08-18 13:30:00,29.74,29.82,29.74,29.81,9000.0,24.8075,24.8742,24.8075,24.8659,9000.0
2006-08-18 13:35:00,29.81,29.93,29.81,29.93,14300.0,24.8659,24.966,24.8659,24.966,14300.0
2006-08-18 13:40:00,29.93,29.98,29.93,29.98,66000.0,24.966,25.0077,24.966,25.0077,66000.0
2006-08-18 13:45:00,29.98,29.98,29.82,29.84,43800.0,25.0077,25.0077,24.8742,24.8909,43800.0
2006-08-18 13:50:00,29.85,29.85,29.78,29.8,18800.0,24.8992,24.8992,24.8408,24.8575,18800.0
2006-08-18 13:55:00,29.8,29.8,29.69,29.69,6000.0,24.8575,24.8575,24.7658,24.7658,6000.0
2006-08-18 14:00:00,29.69,29.69,29.6,29.61,24900.0,24.7658,24.7658,24.6907,24.699,24900.0
2006-08-18 14:05:00,29.61,29.62,29.55,29.57,24100.0,24.699,24.7074,24.649,24.6657,24100.0
2006-08-18 14:10:00,29.57,29.62,29.54,29.62,17000.0,24.6657,24.7074,24.6406,24.7074,17000.0
2006-08-18 14:15:00,29.64,29.74,29.62,29.64,36000.0,24.7241,24.8075,24.7074,24.7241,36000.0
2006-08-18 14:20:00,29.66,29.66,29.58,29.59,10100.0,24.7407,24.7407,24.674,24.6823,10100.0
2006-08-18 14:25:00,29.58,29.6,29.58,29.58,28600.0,24.674,24.6907,24.674,24.674,28600.0
2006-08-18 14:30:00,29.6,29.71,29.59,29.71,28200.0,24.6907,24.7824,24.6823,24.7824,28200.0
2006-08-18 14:35:00,29.71,29.8,29.71,29.78,28300.0,24.7824,24.8575,24.7824,24.8408,28300.0
2006-08-18 14:40:00,29.78,29.85,29.75,29.8,46100.0,24.8408,24.8992,24.8158,24.8575,46100.0
2006-08-18 14:45:00,29.78,29.81,29.78,29.79,9400.0,24.8408,24.8659,24.8408,24.8492,9400.0
2006-08-18 14:50:00,29.81,29.86,29.79,29.86,10700.0,24.8659,24.9076,24.8492,24.9076,10700.0
2006-08-18 14:55:00,29.87,29.87,29.76,29.78,17500.0,24.9159,24.9159,24.8242,24.8408,17500.0
2006-08-18 15:00:00,29.77,29.84,29.77,29.81,17800.0,24.8325,24.8909,24.8325,24.8659,17800.0
2006-08-18 15:05:00,29.81,29.84,29.81,29.84,16000.0,24.8659,24.8909,24.8659,24.8909,16000.0
2006-08-18 15:10:00,29.84,29.9,29.84,29.88,10900.0,24.8909,24.9409,24.8909,24.9242,10900.0
2006-08-18 15:15:00,29.88,29.9,29.84,29.84,11600.0,24.9242,24.9409,24.8909,24.8909,11600.0
2006-08-18 15:20:00,29.84,29.85,29.82,29.84,10600.0,24.8909,24.8992,24.8742,24.8909,10600.0
2006-08-18 15:25:00,29.84,29.84,29.82,29.84,15000.0,24.8909,24.8909,24.8742,24.8909,15000.0
2006-08-18 15:30:00,29.84,29.84,29.83,29.84,31200.0,24.8909,24.8909,24.8825,24.8909,31200.0
2006-08-18 15:35:00,29.84,29.92,29.84,29.9,26700.0,24.8909,24.9576,24.8909,24.9409,26700.0
2006-08-18 15:40:00,29.89,29.96,29.89,29.94,29700.0,24.9326,24.991,24.9326,24.9743,29700.0
2006-08-18 15:45:00,29.93,29.95,29.92,29.93,34300.0,24.966,24.9826,24.9576,24.966,34300.0
2006-08-18 15:50:00,29.93,29.95,29.91,29.92,61200.0,24.966,24.9826,24.9493,24.9576,61200.0
2006-08-18 15:55:00,29.91,29.93,29.89,29.91,73900.0,24.9493,24.966,24.9326,24.9493,73900.0
2006-08-21 09:30:00,29.65,29.66,29.21,29.37,59400.0,24.7324,24.7407,24.3654,24.4988,59400.0
2006-08-21 09:35:00,29.38,29.39,29.13,29.18,63300.0,24.5072,24.5155,24.2986,24.3403,63300.0
2006-08-21 09:40:00,29.17,29.21,29.06,29.1,61400.0,24.332,24.3654,24.2403,24.2736,61400.0
2006-08-21 09:45:00,29.09,29.09,28.86,28.94,62500.0,24.2653,24.2653,24.0734,24.1402,62500.0
2006-08-21 09:50:00,28.94,29.09,28.93,28.98,69500.0,24.1402,24.2653,24.1318,24.1735,69500.0
2006-08-21 09:55:00,28.98,29.03,28.86,28.91,90300.0,24.1735,24.2152,24.0734,24.1151,90300.0
2006-08-21 10:00:00,28.91,29.01,28.87,28.98,27600.0,24.1151,24.1985,24.0818,24.1735,27600.0
2006-08-21 10:05:00,29.0,29.15,28.98,29.09,21600.0,24.1902,24.3153,24.1735,24.2653,21600.0
2006-08-21 10:10:00,29.1,29.13,28.98,28.98,26600.0,24.2736,24.2986,24.1735,24.1735,26600.0
2006-08-21 10:15:00,28.99,29.17,28.97,29.12,22400.0,24.1819,24.332,24.1652,24.2903,22400.0
2006-08-21 10:20:00,29.12,29.2,29.08,29.12,37300.0,24.2903,24.357,24.2569,24.2903,37300.0
2006-08-21 10:25:00,29.09,29.12,29.05,29.08,20300.0,24.2653,24.2903,24.2319,24.2569,20300.0
2006-08-21 10:30:00,29.07,29.15,29.07,29.14,20900.0,24.2486,24.3153,24.2486,24.307,20900.0
2006-08-21 10:35:00,29.15,29.15,29.09,29.1,25100.0,24.3153,24.3153,24.2653,24.2736,25100.0
2006-08-21 10:40:00,29.09,29.23,29.09,29.19,20500.0,24.2653,24.3821,24.2653,24.3487,20500.0
2006-08-21 10:45:00,29.19,29.2,29.19,29.2,16300.0,24.3487,24.357,24.3487,24.357,16300.0
2006-08-21 10:50:00,29.2,29.2,29.19,29.19,9400.0,24.357,24.357,24.3487,24.3487,9400.0
2006-08-21 10:55:00,29.19,29.19,29.11,29.14,25100.0,24.3487,24.3487,24.282,24.307,25100.0
2006-08-21 11:00:00,29.15,29.15,29.07,29.09,14300.0,24.3153,24.3153,24.2486,24.2653,14300.0
2006-08-21 11:05:00,29.07,29.09,28.91,28.95,24300.0,24.2486,24.2653,24.1151,24.1485,24300.0
2006-08-21 11:10:00,28.96,28.99,28.92,28.99,17300.0,24.1568,24.1819,24.1235,24.1819,17300.0
2006-08-21 11:15:00,28.97,28.99,28.95,28.98,13900.0,24.1652,24.1819,24.1485,24.1735,13900.0
2006-08-21 11:20:00,28.97,29.0,28.93,28.98,12000.0,24.1652,24.1902,24.1318,24.1735,12000.0
2006-08-21 11:25:00,28.97,29.02,28.96,28.99,17100.0,24.1652,24.2069,24.1568,24.1819,17100.0
2006-08-21 11:30:00,28.99,29.03,28.99,29.03,14600.0,24.1819,24.2152,24.1819,24.2152,14600.0
2006-08-21 11:35:00,29.03,29.03,28.98,29.0,9200.0,24.2152,24.2152,24.1735,24.1902,9200.0
2006-08-21 11:40:00,28.99,28.99,28.9,28.9,9600.0,24.1819,24.1819,24.1068,24.1068,9600.0
2006-08-21 11:45:00,28.9,28.91,28.86,28.87,18300.0,24.1068,24.1151,24.0734,24.0818,18300.0
2006-08-21 11:50:00,28.87,28.87,28.79,28.79,9700.0,24.0818,24.0818,24.015,24.015,9700.0
2006-08-21 11:55:00,28.8,28.81,28.73,28.74,16900.0,24.0234,24.0317,23.965,23.9733,16900.0
2006-08-21 12:00:00,28.74,28.74,28.68,28.69,17400.0,23.9733,23.9733,23.9233,23.9316,17400.0
2006-08-21 12:05:00,28.69,28.74,28.67,28.73,22300.0,23.9316,23.9733,23.9149,23.965,22300.0
2006-08-21 12:10:00,28.72,28.78,28.72,28.78,17300.0,23.9566,24.0067,23.9566,24.0067,17300.0
2006-08-21 12:15:00,28.78,28.78,28.72,28.73,14100.0,24.0067,24.0067,23.9566,23.965,14100.0
2006-08-21 12:20:00,28.73,28.73,28.71,28.71,12000.0,23.965,23.965,23.9483,23.9483,12000.0
2006-08-21 12:25:00,28.71,28.74,28.71,28.72,13600.0,23.9483,23.9733,23.9483,23.9566,13600.0
2006-08-21 12:30:00,28.73,28.79,28.73,28.79,14900.0,23.965,24.015,23.965,24.015,14900.0
2006-08-21 12:35:00,28.78,28.83,28.78,28.78,10000.0,24.0067,24.0484,24.0067,24.0067,10000.0
2006-08-21 12:40:00,28.79,28.81,28.78,28.81,16500.0,24.015,24.0317,24.0067,24.0317,16500.0
2006-08-21 12:45:00,28.83,28.9,28.83,28.9,13800.0,24.0484,24.1068,24.0484,24.1068,13800.0
2006-08-21 12:50:00,28.9,28.98,28.89,28.93,17500.0,24.1068,24.1735,24.0984,24.1318,17500.0
2006-08-21 12:55:00,28.93,28.94,28.88,28.88,8000.0,24.1318,24.1402,24.0901,24.0901,8000.0
2006-08-21 13:00:00,28.88,28.89,28.86,28.87,2100.0,24.0901,24.0984,24.0734,24.0818,2100.0
2006-08-21 13:05:00,28.87,28.93,28.86,28.92,9900.0,24.0818,24.1318,24.0734,24.1235,9900.0
2006-08-21 13:10:00,28.92,28.97,28.92,28.96,3900.0,24.1235,24.1652,24.1235,24.1568,3900.0
2006-08-21 13:15:00,28.96,28.96,28.91,28.91,17100.0,24.1568,24.1568,24.1151,24.1151,17100.0
2006-08-21 13:20:00,28.9,28.91,28.84,28.84,6400.0,24.1068,24.1151,24.0567,24.0567,6400.0
2006-08-21 13:25:00,28.83,28.84,28.8,28.8,8100.0,24.0484,24.0567,24.0234,24.0234,8100.0
2006-08-21 13:30:00,28.8,28.9,28.78,28.9,11800.0,24.0234,24.1068,24.0067,24.1068,11800.0
2006-08-21 13:35:00,28.89,28.91,28.89,28.91,2800.0,24.0984,24.1151,24.0984,24.1151,2800.0
2006-08-21 13:40:00,28.9,28.94,28.89,28.92,57500.0,24.1068,24.1402,24.0984,24.1235,57500.0
2006-08-21 13:45:00,28.92,28.94,28.91,28.94,5900.0,24.1235,24.1402,24.1151,24.1402,5900.0
2006-08-21 13:50:00,28.94,28.97,28.94,28.97,8100.0,24.1402,24.1652,24.1402,24.1652,8100.0
2006-08-21 13:55:00,28.97,29.01,28.96,29.0,3900.0,24.1652,24.1985,24.1568,24.1902,3900.0
2006-08-21 14:00:00,29.0,29.05,29.0,29.04,11700.0,24.1902,24.2319,24.1902,24.2236,11700.0
2006-08-21 14:05:00,29.05,29.09,29.04,29.08,16100.0,24.2319,24.2653,24.2236,24.2569,16100.0
2006-08-21 14:10:00,29.06,29.07,29.02,29.02,11700.0,24.2403,24.2486,24.2069,24.2069,11700.0
2006-08-21 14:15:00,29.03,29.03,29.0,29.01,17400.0,24.2152,24.2152,24.1902,24.1985,17400.0
2006-08-21 14:20:00,29.01,29.03,29.0,29.03,15700.0,24.1985,24.2152,24.1902,24.2152,15700.0
2006-08-21 14:25:00,29.04,29.06,29.04,29.04,15600.0,24.2236,24.2403,24.2236,24.2236,15600.0
2006-08-21 14:30:00,29.05,29.06,29.04,29.06,9700.0,24.2319,24.2403,24.2236,24.2403,9700.0
2006-08-21 14:35:00,29.06,29.09,29.06,29.07,8100.0,24.2403,24.2653,24.2403,24.2486,8100.0
2006-08-21 14:40:00,29.08,29.08,29.03,29.04,14200.0,24.2569,24.2569,24.2152,24.2236,14200.0
2006-08-21 14:45:00,29.04,29.08,29.03,29.08,15500.0,24.2236,24.2569,24.2152,24.2569,15500.0
2006-08-21 14:50:00,29.08,29.08,29.05,29.05,10300.0,24.2569,24.2569,24.2319,24.2319,10300.0
2006-08-21 14:55:00,29.07,29.07,29.01,29.05,18100.0,24.2486,24.2486,24.1985,24.2319,18100.0
2006-08-21 15:00:00,29.06,29.08,29.04,29.05,15300.0,24.2403,24.2569,24.2236,24.2319,15300.0
2006-08-21 15:05:00,29.04,29.07,29.04,29.07,17600.0,24.2236,24.2486,24.2236,24.2486,17600.0
2006-08-21 15:10:00,29.07,29.12,29.06,29.11,20200.0,24.2486,24.2903,24.2403,24.282,20200.0
2006-08-21 15:15:00,29.1,29.1,29.08,29.09,10200.0,24.2736,24.2736,24.2569,24.2653,10200.0
2006-08-21 15:20:00,29.08,29.12,29.05,29.11,35300.0,24.2569,24.2903,24.2319,24.282,35300.0
2006-08-21 15:25:00,29.11,29.11,29.08,29.09,27300.0,24.282,24.282,24.2569,24.2653,27300.0
2006-08-21 15:30:00,29.08,29.09,29.04,29.05,15500.0,24.2569,24.2653,24.2236,24.2319,15500.0
2006-08-21 15:35:00,29.04,29.07,29.02,29.07,21400.0,24.2236,24.2486,24.2069,24.2486,21400.0
2006-08-21 15:40:00,29.07,29.09,29.05,29.05,15600.0,24.2486,24.2653,24.2319,24.2319,15600.0
2006-08-21 15:45:00,29.05,29.06,28.99,29.0,35100.0,24.2319,24.2403,24.1819,24.1902,35100.0
2006-08-21 15:50:00,28.99,29.02,28.99,29.01,41800.0,24.1819,24.2069,24.1819,24.1985,41800.0
2006-08-21 15:55:00,29.0,29.03,28.98,28.99,55200.0,24.1902,24.2152,24.1735,24.1819,55200.0
2006-08-22 09:30:00,29.02,29.66,29.02,29.49,95500.0,24.2069,24.7407,24.2069,24.5989,95500.0
2006-08-22 09:35:00,29.49,29.55,29.27,29.48,82800.0,24.5989,24.649,24.4154,24.5906,82800.0
2006-08-22 09:40:00,29.48,29.63,29.37,29.63,75300.0,24.5906,24.7157,24.4988,24.7157,75300.0
2006-08-22 09:45:00,29.64,29.69,29.45,29.45,61200.0,24.7241,24.7658,24.5656,24.5656,61200.0
2006-08-22 09:50:00,29.44,29.51,29.2,29.2,36100.0,24.5572,24.6156,24.357,24.357,36100.0
2006-08-22 09:55:00,29.2,29.35,28.92,29.05,46400.0,24.357,24.4822,24.1235,24.2319,46400.0
2006-08-22 10:00:00,29.05,29.23,28.86,28.96,53900.0,24.2319,24.3821,24.0734,24.1568,53900.0
2006-08-22 10:05:00,28.96,29.04,28.87,28.92,56100.0,24.1568,24.2236,24.0818,24.1235,56100.0
2006-08-22 10:10:00,28.91,29.03,28.9,28.99,41800.0,24.1151,24.2152,24.1068,24.1819,41800.0
2006-08-22 10:15:00,28.99,29.0,28.94,29.0,20100.0,24.1819,24.1902,24.1402,24.1902,20100.0
2006-08-22 10:20:00,29.03,29.19,29.03,29.14,40800.0,24.2152,24.3487,24.2152,24.307,40800.0
2006-08-22 10:25:00,29.14,29.18,29.01,29.02,23500.0,24.307,24.3403,24.1985,24.2069,23500.0
2006-08-22 10:30:00,29.02,29.19,29.02,29.19,23500.0,24.2069,24.3487,24.2069,24.3487,23500.0
2006-08-22 10:35:00,29.19,29.3,29.16,29.29,34700.0,24.3487,24.4404,24.3237,24.4321,34700.0
2006-08-22 10:40:00,29.29,29.33,29.23,29.25,15500.0,24.4321,24.4655,24.3821,24.3987,15500.0
2006-08-22 10:45:00,29.25,29.29,29.13,29.16,17900.0,24.3987,24.4321,24.2986,24.3237,17900.0
2006-08-22 10:50:00,29.16,29.18,29.13,29.16,7500.0,24.3237,24.3403,24.2986,24.3237,7500.0
2006-08-22 10:55:00,29.15,29.18,29.13,29.15,9800.0,24.3153,24.3403,24.2986,24.3153,9800.0
2006-08-22 11:00:00,29.14,29.17,29.07,29.08,21300.0,24.307,24.332,24.2486,24.2569,21300.0
2006-08-22 11:05:00,29.09,29.13,29.06,29.13,14000.0,24.2653,24.2986,24.2403,24.2986,14000.0
2006-08-22 11:10:00,29.13,29.15,29.08,29.14,3300.0,24.2986,24.3153,24.2569,24.307,3300.0
2006-08-22 11:15:00,29.15,29.18,29.15,29.17,14400.0,24.3153,24.3403,24.3153,24.332,14400.0
2006-08-22 11:20:00,29.2,29.29,29.2,29.29,9600.0,24.357,24.4321,24.357,24.4321,9600.0
2006-08-22 11:25:00,29.29,29.48,29.29,29.47,20100.0,24.4321,24.5906,24.4321,24.5822,20100.0
2006-08-22 11:30:00,29.45,29.52,29.42,29.43,21900.0,24.5656,24.624,24.5405,24.5489,21900.0
2006-08-22 11:35:00,29.43,29.45,29.4,29.41,12800.0,24.5489,24.5656,24.5239,24.5322,12800.0
2006-08-22 11:40:00,29.41,29.41,29.36,29.39,17500.0,24.5322,24.5322,24.4905,24.5155,17500.0
2006-08-22 11:45:00,29.39,29.39,29.36,29.37,16100.0,24.5155,24.5155,24.4905,24.4988,16100.0
2006-08-22 11:50:00,29.39,29.45,29.36,29.45,30500.0,24.5155,24.5656,24.4905,24.5656,30500.0
2006-08-22 11:55:00,29.46,29.51,29.44,29.5,24900.0,24.5739,24.6156,24.5572,24.6073,24900.0
2006-08-22 12:00:00,29.49,29.55,29.44,29.44,22200.0,24.5989,24.649,24.5572,24.5572,22200.0
2006-08-22 12:05:00,29.43,29.43,29.37,29.37,15900.0,24.5489,24.5489,24.4988,24.4988,15900.0
2006-08-22 12:10:00,29.4,29.46,29.4,29.44,12800.0,24.5239,24.5739,24.5239,24.5572,12800.0
2006-08-22 12:15:00,29.44,29.52,29.44,29.51,7000.0,24.5572,24.624,24.5572,24.6156,7000.0
2006-08-22 12:20:00,29.5,29.51,29.41,29.41,10100.0,24.6073,24.6156,24.5322,24.5322,10100.0
2006-08-22 12:25:00,29.42,29.42,29.39,29.39,9000.0,24.5405,24.5405,24.5155,24.5155,9000.0
2006-08-22 12:30:00,29.39,29.41,29.37,29.37,8300.0,24.5155,24.5322,24.4988,24.4988,8300.0
2006-08-22 12:35:00,29.38,29.41,29.35,29.39,12900.0,24.5072,24.5322,24.4822,24.5155,12900.0
2006-08-22 12:40:00,29.41,29.42,29.39,29.42,6600.0,24.5322,24.5405,24.5155,24.5405,6600.0
2006-08-22 12:45:00,29.42,29.44,29.38,29.38,42400.0,24.5405,24.5572,24.5072,24.5072,42400.0
2006-08-22 12:50:00,29.39,29.42,29.37,29.42,18100.0,24.5155,24.5405,24.4988,24.5405,18100.0
2006-08-22 12:55:00,29.41,29.44,29.41,29.43,8100.0,24.5322,24.5572,24.5322,24.5489,8100.0
2006-08-22 13:00:00,29.43,29.43,29.37,29.39,11800.0,24.5489,24.5489,24.4988,24.5155,11800.0
2006-08-22 13:05:00,29.39,29.4,29.28,29.28,18700.0,24.5155,24.5239,24.4238,24.4238,18700.0
2006-08-22 13:10:00,29.28,29.38,29.27,29.37,23500.0,24.4238,24.5072,24.4154,24.4988,23500.0
2006-08-22 13:15:00,29.39,29.39,29.35,29.37,15800.0,24.5155,24.5155,24.4822,24.4988,15800.0
2006-08-22 13:20:00,29.38,29.38,29.31,29.32,21100.0,24.5072,24.5072,24.4488,24.4571,21100.0
2006-08-22 13:25:00,29.32,29.37,29.32,29.35,18000.0,24.4571,24.4988,24.4571,24.4822,18000.0
2006-08-22 13:30:00,29.35,29.41,29.33,29.4,18100.0,24.4822,24.5322,24.4655,24.5239,18100.0
2006-08-22 13:35:00,29.41,29.41,29.38,29.39,17300.0,24.5322,24.5322,24.5072,24.5155,17300.0
2006-08-22 13:40:00,29.39,29.41,29.32,29.33,13500.0,24.5155,24.5322,24.4571,24.4655,13500.0
2006-08-22 13:45:00,29.32,29.33,29.27,29.27,10900.0,24.4571,24.4655,24.4154,24.4154,10900.0
2006-08-22 13:50:00,29.28,29.3,29.25,29.28,12700.0,24.4238,24.4404,24.3987,24.4238,12700.0
2006-08-22 13:55:00,29.3,29.39,29.28,29.37,11900.0,24.4404,24.5155,24.4238,24.4988,11900.0
2006-08-22 14:00:00,29.37,29.37,29.32,29.35,5800.0,24.4988,24.4988,24.4571,24.4822,5800.0
2006-08-22 14:05:00,29.37,29.37,29.3,29.31,6500.0,24.4988,24.4988,24.4404,24.4488,6500.0
2006-08-22 14:10:00,29.31,29.31,29.24,29.27,15600.0,24.4488,24.4488,24.3904,24.4154,15600.0
2006-08-22 14:15:00,29.27,29.35,29.24,29.33,17400.0,24.4154,24.4822,24.3904,24.4655,17400.0
2006-08-22 14:20:00,29.34,29.34,29.31,29.31,2500.0,24.4738,24.4738,24.4488,24.4488,2500.0
2006-08-22 14:25:00,29.31,29.37,29.31,29.37,11800.0,24.4488,24.4988,24.4488,24.4988,11800.0
2006-08-22 14:30:00,29.36,29.43,29.36,29.4,19300.0,24.4905,24.5489,24.4905,24.5239,19300.0
2006-08-22 14:35:00,29.39,29.4,29.38,29.4,9200.0,24.5155,24.5239,24.5072,24.5239,9200.0
2006-08-22 14:40:00,29.4,29.4,29.38,29.4,20700.0,24.5239,24.5239,24.5072,24.5239,20700.0
2006-08-22 14:45:00,29.4,29.4,29.36,29.37,9300.0,24.5239,24.5239,24.4905,24.4988,9300.0
2006-08-22 14:50:00,29.37,29.4,29.36,29.4,14200.0,24.4988,24.5239,24.4905,24.5239,14200.0
2006-08-22 14:55:00,29.4,29.41,29.39,29.4,17700.0,24.5239,24.5322,24.5155,24.5239,17700.0
2006-08-22 15:00:00,29.39,29.4,29.36,29.36,17300.0,24.5155,24.5239,24.4905,24.4905,17300.0
2006-08-22 15:05:00,29.35,29.36,29.33,29.33,11400.0,24.4822,24.4905,24.4655,24.4655,11400.0
2006-08-22 15:10:00,29.34,29.37,29.33,29.35,13800.0,24.4738,24.4988,24.4655,24.4822,13800.0
2006-08-22 15:15:00,29.35,29.35,29.23,29.25,18000.0,24.4822,24.4822,24.3821,24.3987,18000.0
2006-08-22 15:20:00,29.25,29.25,29.23,29.25,35100.0,24.3987,24.3987,24.3821,24.3987,35100.0
2006-08-22 15:25:00,29.24,29.27,29.17,29.18,38000.0,24.3904,24.4154,24.332,24.3403,38000.0
2006-08-22 15:30:00,29.16,29.2,29.14,29.2,57700.0,24.3237,24.357,24.307,24.357,57700.0
2006-08-22 15:35:00,29.19,29.2,29.18,29.18,42500.0,24.3487,24.357,24.3403,24.3403,42500.0
2006-08-22 15:40:00,29.2,29.21,29.18,29.2,16200.0,24.357,24.3654,24.3403,24.357,16200.0
2006-08-22 15:45:00,29.2,29.21,29.15,29.16,51200.0,24.357,24.3654,24.3153,24.3237,51200.0
2006-08-22 15:50:00,29.16,29.16,29.1,29.1,39400.0,24.3237,24.3237,24.2736,24.2736,39400.0
2006-08-22 15:55:00,29.13,29.17,29.1,29.1,56100.0,24.2986,24.332,24.2736,24.2736,56100.0
2006-08-23 09:30:00,29.0,29.0,28.54,28.66,38100.0,24.1902,24.1902,23.8065,23.9066,38100.0
2006-08-23 09:35:00,28.64,29.06,28.64,28.67,29700.0,23.8899,24.2403,23.8899,23.9149,29700.0
2006-08-23 09:40:00,28.66,28.85,28.66,28.76,53100.0,23.9066,24.0651,23.9066,23.99,53100.0
2006-08-23 09:45:00,28.77,28.85,28.7,28.75,66500.0,23.9983,24.0651,23.94,23.9817,66500.0
2006-08-23 09:50:00,28.74,28.79,28.68,28.78,42200.0,23.9733,24.015,23.9233,24.0067,42200.0
2006-08-23 09:55:00,28.78,28.82,28.64,28.81,31100.0,24.0067,24.0401,23.8899,24.0317,31100.0
2006-08-23 10:00:00,28.84,28.84,28.42,28.48,157600.0,24.0567,24.0567,23.7064,23.7564,157600.0
2006-08-23 10:05:00,28.47,28.48,28.22,28.46,143200.0,23.7481,23.7564,23.5396,23.7398,143200.0
2006-08-23 10:10:00,28.39,28.49,28.35,28.44,107600.0,23.6814,23.7648,23.648,23.7231,107600.0
2006-08-23 10:15:00,28.42,28.45,28.26,28.29,75300.0,23.7064,23.7314,23.5729,23.598,75300.0
2006-08-23 10:20:00,28.29,28.32,28.23,28.24,24300.0,23.598,23.623,23.5479,23.5563,24300.0
2006-08-23 10:25:00,28.24,28.34,28.23,28.24,36300.0,23.5563,23.6397,23.5479,23.5563,36300.0
2006-08-23 10:30:00,28.27,28.35,28.24,28.35,27000.0,23.5813,23.648,23.5563,23.648,27000.0
2006-08-23 10:35:00,28.35,28.39,28.33,28.37,31000.0,23.648,23.6814,23.6313,23.6647,31000.0
2006-08-23 10:40:00,28.38,28.39,28.33,28.36,37300.0,23.673,23.6814,23.6313,23.6563,37300.0
2006-08-23 10:45:00,28.36,28.37,28.28,28.3,43900.0,23.6563,23.6647,23.5896,23.6063,43900.0
2006-08-23 10:50:00,28.28,28.35,28.28,28.3,14900.0,23.5896,23.648,23.5896,23.6063,14900.0
2006-08-23 10:55:00,28.3,28.31,28.29,28.31,5800.0,23.6063,23.6146,23.598,23.6146,5800.0
2006-08-23 11:00:00,28.29,28.33,28.27,28.28,15600.0,23.598,23.6313,23.5813,23.5896,15600.0
2006-08-23 11:05:00,28.28,28.28,28.22,28.23,20000.0,23.5896,23.5896,23.5396,23.5479,20000.0
2006-08-23 11:10:00,28.23,28.23,28.17,28.21,19600.0,23.5479,23.5479,23.4979,23.5312,19600.0
2006-08-23 11:15:00,28.21,28.24,28.17,28.19,30400.0,23.5312,23.5563,23.4979,23.5145,30400.0
2006-08-23 11:20:00,28.19,28.26,28.19,28.23,22700.0,23.5145,23.5729,23.5145,23.5479,22700.0
2006-08-23 11:25:00,28.23,28.25,28.21,28.25,6700.0,23.5479,23.5646,23.5312,23.5646,6700.0
2006-08-23 11:30:00,28.25,28.27,28.22,28.23,20500.0,23.5646,23.5813,23.5396,23.5479,20500.0
2006-08-23 11:35:00,28.23,28.24,28.2,28.2,24000.0,23.5479,23.5563,23.5229,23.5229,24000.0
2006-08-23 11:40:00,28.21,28.3,28.21,28.27,22500.0,23.5312,23.6063,23.5312,23.5813,22500.0
2006-08-23 11:45:00,28.28,28.31,28.26,28.27,14100.0,23.5896,23.6146,23.5729,23.5813,14100.0
2006-08-23 11:50:00,28.26,28.3,28.26,28.3,8500.0,23.5729,23.6063,23.5729,23.6063,8500.0
2006-08-23 11:55:00,28.3,28.39,28.3,28.36,16200.0,23.6063,23.6814,23.6063,23.6563,16200.0
2006-08-23 12:00:00,28.37,28.44,28.36,28.43,19400.0,23.6647,23.7231,23.6563,23.7147,19400.0
2006-08-23 12:05:00,28.43,28.5,28.43,28.49,14700.0,23.7147,23.7731,23.7147,23.7648,14700.0
2006-08-23 12:10:00,28.52,28.56,28.48,28.48,23000.0,23.7898,23.8232,23.7564,23.7564,23000.0
2006-08-23 12:15:00,28.47,28.47,28.42,28.45,7000.0,23.7481,23.7481,23.7064,23.7314,7000.0
2006-08-23 12:20:00,28.43,28.47,28.41,28.47,8900.0,23.7147,23.7481,23.6981,23.7481,8900.0
2006-08-23 12:25:00,28.46,28.53,28.46,28.49,13800.0,23.7398,23.7982,23.7398,23.7648,13800.0
2006-08-23 12:30:00,28.49,28.51,28.47,28.47,13200.0,23.7648,23.7815,23.7481,23.7481,13200.0
2006-08-23 12:35:00,28.48,28.49,28.45,28.47,15900.0,23.7564,23.7648,23.7314,23.7481,15900.0
2006-08-23 12:40:00,28.47,28.5,28.44,28.45,8600.0,23.7481,23.7731,23.7231,23.7314,8600.0
2006-08-23 12:45:00,28.45,28.49,28.44,28.45,9300.0,23.7314,23.7648,23.7231,23.7314,9300.0
2006-08-23 12:50:00,28.45,28.47,28.41,28.41,53300.0,23.7314,23.7481,23.6981,23.6981,53300.0
2006-08-23 12:55:00,28.42,28.45,28.4,28.41,4900.0,23.7064,23.7314,23.6897,23.6981,4900.0
2006-08-23 13:00:00,28.4,28.41,28.38,28.39,9700.0,23.6897,23.6981,23.673,23.6814,9700.0
2006-08-23 13:05:00,28.39,28.39,28.34,28.35,5000.0,23.6814,23.6814,23.6397,23.648,5000.0
2006-08-23 13:10:00,28.34,28.35,28.31,28.31,8600.0,23.6397,23.648,23.6146,23.6146,8600.0
2006-08-23 13:15:00,28.31,28.34,28.3,28.32,44400.0,23.6146,23.6397,23.6063,23.623,44400.0
2006-08-23 13:20:00,28.32,28.37,28.3,28.33,32400.0,23.623,23.6647,23.6063,23.6313,32400.0
2006-08-23 13:25:00,28.32,28.35,28.31,28.31,24000.0,23.623,23.648,23.6146,23.6146,24000.0
2006-08-23 13:30:00,28.31,28.32,28.3,28.31,7700.0,23.6146,23.623,23.6063,23.6146,7700.0
2006-08-23 13:35:00,28.31,28.31,28.25,28.25,17900.0,23.6146,23.6146,23.5646,23.5646,17900.0
2006-08-23 13:40:00,28.22,28.24,28.18,28.19,60500.0,23.5396,23.5563,23.5062,23.5145,60500.0
2006-08-23 13:45:00,28.19,28.19,28.1,28.11,39100.0,23.5145,23.5145,23.4395,23.4478,39100.0
2006-08-23 13:50:00,28.11,28.17,28.1,28.17,34600.0,23.4478,23.4979,23.4395,23.4979,34600.0
2006-08-23 13:55:00,28.17,28.18,28.13,28.15,57800.0,23.4979,23.5062,23.4645,23.4812,57800.0
2006-08-23 14:00:00,28.16,28.23,28.16,28.23,7600.0,23.4895,23.5479,23.4895,23.5479,7600.0
2006-08-23 14:05:00,28.23,28.28,28.21,28.28,22400.0,23.5479,23.5896,23.5312,23.5896,22400.0
2006-08-23 14:10:00,28.28,28.29,28.26,28.29,8500.0,23.5896,23.598,23.5729,23.598,8500.0
2006-08-23 14:15:00,28.29,28.31,28.27,28.28,13200.0,23.598,23.6146,23.5813,23.5896,13200.0
2006-08-23 14:20:00,28.29,28.33,28.29,28.33,14200.0,23.598,23.6313,23.598,23.6313,14200.0
2006-08-23 14:25:00,28.32,28.32,28.29,28.3,20700.0,23.623,23.623,23.598,23.6063,20700.0
2006-08-23 14:30:00,28.32,28.34,28.3,28.33,30400.0,23.623,23.6397,23.6063,23.6313,30400.0
2006-08-23 14:35:00,28.34,28.35,28.32,28.34,4100.0,23.6397,23.648,23.623,23.6397,4100.0
2006-08-23 14:40:00,28.34,28.35,28.25,28.26,10000.0,23.6397,23.648,23.5646,23.5729,10000.0
2006-08-23 14:45:00,28.26,28.31,28.26,28.31,11800.0,23.5729,23.6146,23.5729,23.6146,11800.0
2006-08-23 14:50:00,28.29,28.39,28.28,28.3,27900.0,23.598,23.6814,23.5896,23.6063,27900.0
2006-08-23 14:55:00,28.32,28.35,28.28,28.29,20600.0,23.623,23.648,23.5896,23.598,20600.0
2006-08-23 15:00:00,28.3,28.31,28.28,28.31,10300.0,23.6063,23.6146,23.5896,23.6146,10300.0
2006-08-23 15:05:00,28.31,28.37,28.3,28.33,28300.0,23.6146,23.6647,23.6063,23.6313,28300.0
2006-08-23 15:10:00,28.28,28.31,28.26,28.26,38900.0,23.5896,23.6146,23.5729,23.5729,38900.0
2006-08-23 15:15:00,28.27,28.29,28.2,28.2,25500.0,23.5813,23.598,23.5229,23.5229,25500.0
2006-08-23 15:20:00,28.22,28.23,28.19,28.21,27100.0,23.5396,23.5479,23.5145,23.5312,27100.0
2006-08-23 15:25:00,28.18,28.2,28.16,28.18,14200.0,23.5062,23.5229,23.4895,23.5062,14200.0
2006-08-23 15:30:00,28.19,28.19,28.14,28.15,40400.0,23.5145,23.5145,23.4728,23.4812,40400.0
2006-08-23 15:35:00,28.15,28.17,28.08,28.09,40200.0,23.4812,23.4979,23.4228,23.4311,40200.0
2006-08-23 15:40:00,28.1,28.14,28.09,28.11,22800.0,23.4395,23.4728,23.4311,23.4478,22800.0
2006-08-23 15:45:00,28.12,28.12,28.05,28.06,54700.0,23.4562,23.4562,23.3978,23.4061,54700.0
2006-08-23 15:50:00,28.05,28.09,28.04,28.07,95500.0,23.3978,23.4311,23.3894,23.4144,95500.0
2006-08-23 15:55:00,28.07,28.1,28.05,28.1,71600.0,23.4144,23.4395,23.3978,23.4395,71600.0
2006-08-24 09:30:00,28.22,28.22,28.02,28.02,31500.0,23.5396,23.5396,23.3727,23.3727,31500.0
2006-08-24 09:35:00,28.0,28.0,27.93,27.94,31200.0,23.3561,23.3561,23.2977,23.306,31200.0
2006-08-24 09:40:00,27.94,28.21,27.92,28.09,89700.0,23.306,23.5312,23.2893,23.4311,89700.0
2006-08-24 09:45:00,28.09,28.54,28.09,28.5,61200.0,23.4311,23.8065,23.4311,23.7731,61200.0
2006-08-24 09:50:00,28.5,28.86,28.41,28.75,73200.0,23.7731,24.0734,23.6981,23.9817,73200.0
2006-08-24 09:55:00,28.76,28.76,28.6,28.7,57700.0,23.99,23.99,23.8565,23.94,57700.0
2006-08-24 10:00:00,28.7,28.8,28.47,28.8,120700.0,23.94,24.0234,23.7481,24.0234,120700.0
2006-08-24 10:05:00,28.8,28.8,28.66,28.74,97400.0,24.0234,24.0234,23.9066,23.9733,97400.0
2006-08-24 10:10:00,28.74,29.0,28.72,28.98,112000.0,23.9733,24.1902,23.9566,24.1735,112000.0
2006-08-24 10:15:00,28.98,29.01,28.94,28.98,115400.0,24.1735,24.1985,24.1402,24.1735,115400.0
2006-08-24 10:20:00,28.96,28.96,28.84,28.9,69500.0,24.1568,24.1568,24.0567,24.1068,69500.0
2006-08-24 10:25:00,28.9,28.94,28.85,28.85,38100.0,24.1068,24.1402,24.0651,24.0651,38100.0
2006-08-24 10:30:00,28.83,28.85,28.78,28.8,70500.0,24.0484,24.0651,24.0067,24.0234,70500.0
2006-08-24 10:35:00,28.8,28.8,28.6,28.62,96300.0,24.0234,24.0234,23.8565,23.8732,96300.0
2006-08-24 10:40:00,28.63,28.66,28.6,28.64,89900.0,23.8816,23.9066,23.8565,23.8899,89900.0
2006-08-24 10:45:00,28.63,28.64,28.54,28.6,119500.0,23.8816,23.8899,23.8065,23.8565,119500.0
2006-08-24 10:50:00,28.56,28.61,28.56,28.6,117400.0,23.8232,23.8649,23.8232,23.8565,117400.0
2006-08-24 10:55:00,28.6,28.62,28.59,28.61,47900.0,23.8565,23.8732,23.8482,23.8649,47900.0
2006-08-24 11:00:00,28.61,28.66,28.6,28.66,27400.0,23.8649,23.9066,23.8565,23.9066,27400.0
2006-08-24 11:05:00,28.66,28.72,28.66,28.7,29300.0,23.9066,23.9566,23.9066,23.94,29300.0
2006-08-24 11:10:00,28.69,28.7,28.61,28.61,18600.0,23.9316,23.94,23.8649,23.8649,18600.0
2006-08-24 11:15:00,28.6,28.6,28.49,28.5,30100.0,23.8565,23.8565,23.7648,23.7731,30100.0
2006-08-24 11:20:00,28.5,28.54,28.41,28.53,59700.0,23.7731,23.8065,23.6981,23.7982,59700.0
2006-08-24 11:25:00,28.54,28.63,28.54,28.59,15400.0,23.8065,23.8816,23.8065,23.8482,15400.0
2006-08-24 11:30:00,28.59,28.59,28.46,28.46,25700.0,23.8482,23.8482,23.7398,23.7398,25700.0
2006-08-24 11:35:00,28.46,28.56,28.46,28.56,21000.0,23.7398,23.8232,23.7398,23.8232,21000.0
2006-08-24 11:40:00,28.56,28.61,28.56,28.61,17300.0,23.8232,23.8649,23.8232,23.8649,17300.0
2006-08-24 11:45:00,28.59,28.59,28.52,28.53,19500.0,23.8482,23.8482,23.7898,23.7982,19500.0
2006-08-24 11:50:00,28.53,28.55,28.5,28.54,17400.0,23.7982,23.8148,23.7731,23.8065,17400.0
2006-08-24 11:55:00,28.55,28.55,28.5,28.5,14800.0,23.8148,23.8148,23.7731,23.7731,14800.0
2006-08-24 12:00:00,28.5,28.52,28.47,28.47,34100.0,23.7731,23.7898,23.7481,23.7481,34100.0
2006-08-24 12:05:00,28.47,28.48,28.44,28.44,27300.0,23.7481,23.7564,23.7231,23.7231,27300.0
2006-08-24 12:10:00,28.44,28.48,28.44,28.48,19100.0,23.7231,23.7564,23.7231,23.7564,19100.0
2006-08-24 12:15:00,28.49,28.5,28.49,28.5,12800.0,23.7648,23.7731,23.7648,23.7731,12800.0
2006-08-24 12:20:00,28.5,28.56,28.5,28.55,16100.0,23.7731,23.8232,23.7731,23.8148,16100.0
2006-08-24 12:25:00,28.55,28.57,28.52,28.53,24100.0,23.8148,23.8315,23.7898,23.7982,24100.0
2006-08-24 12:30:00,28.51,28.53,28.48,28.48,8500.0,23.7815,23.7982,23.7564,23.7564,8500.0
2006-08-24 12:35:00,28.47,28.53,28.45,28.53,15800.0,23.7481,23.7982,23.7314,23.7982,15800.0
2006-08-24 12:40:00,28.52,28.58,28.5,28.57,20700.0,23.7898,23.8399,23.7731,23.8315,20700.0
2006-08-24 12:45:00,28.58,28.64,28.58,28.6,22900.0,23.8399,23.8899,23.8399,23.8565,22900.0
2006-08-24 12:50:00,28.61,28.63,28.59,28.6,14700.0,23.8649,23.8816,23.8482,23.8565,14700.0
2006-08-24 12:55:00,28.6,28.6,28.54,28.55,8800.0,23.8565,23.8565,23.8065,23.8148,8800.0
2006-08-24 13:00:00,28.53,28.53,28.49,28.5,8400.0,23.7982,23.7982,23.7648,23.7731,8400.0
2006-08-24 13:05:00,28.5,28.53,28.48,28.52,14100.0,23.7731,23.7982,23.7564,23.7898,14100.0
2006-08-24 13:10:00,28.53,28.57,28.53,28.57,14600.0,23.7982,23.8315,23.7982,23.8315,14600.0
2006-08-24 13:15:00,28.56,28.63,28.56,28.62,22400.0,23.8232,23.8816,23.8232,23.8732,22400.0
2006-08-24 13:20:00,28.63,28.76,28.63,28.73,28000.0,23.8816,23.99,23.8816,23.965,28000.0
2006-08-24 13:25:00,28.71,28.75,28.7,28.74,47200.0,23.9483,23.9817,23.94,23.9733,47200.0
2006-08-24 13:30:00,28.75,28.79,28.75,28.76,21800.0,23.9817,24.015,23.9817,23.99,21800.0
2006-08-24 13:35:00,28.74,28.74,28.68,28.73,16000.0,23.9733,23.9733,23.9233,23.965,16000.0
2006-08-24 13:40:00,28.71,28.71,28.68,28.68,4500.0,23.9483,23.9483,23.9233,23.9233,4500.0
2006-08-24 13:45:00,28.68,28.68,28.63,28.65,10700.0,23.9233,23.9233,23.8816,23.8983,10700.0
2006-08-24 13:50:00,28.66,28.68,28.65,28.68,7300.0,23.9066,23.9233,23.8983,23.9233,7300.0
2006-08-24 13:55:00,28.66,28.74,28.66,28.74,12700.0,23.9066,23.9733,23.9066,23.9733,12700.0
2006-08-24 14:00:00,28.76,28.79,28.75,28.79,12100.0,23.99,24.015,23.9817,24.015,12100.0
2006-08-24 14:05:00,28.81,28.85,28.77,28.83,22800.0,24.0317,24.0651,23.9983,24.0484,22800.0
2006-08-24 14:10:00,28.84,28.93,28.84,28.86,24800.0,24.0567,24.1318,24.0567,24.0734,24800.0
2006-08-24 14:15:00,28.84,28.89,28.84,28.88,21200.0,24.0567,24.0984,24.0567,24.0901,21200.0
2006-08-24 14:20:00,28.89,28.89,28.83,28.86,13400.0,24.0984,24.0984,24.0484,24.0734,13400.0
2006-08-24 14:25:00,28.86,28.86,28.8,28.82,10900.0,24.0734,24.0734,24.0234,24.0401,10900.0
2006-08-24 14:30:00,28.81,28.83,28.81,28.83,5400.0,24.0317,24.0484,24.0317,24.0484,5400.0
2006-08-24 14:35:00,28.83,28.91,28.83,28.89,18100.0,24.0484,24.1151,24.0484,24.0984,18100.0
2006-08-24 14:40:00,28.9,28.9,28.85,28.85,8700.0,24.1068,24.1068,24.0651,24.0651,8700.0
2006-08-24 14:45:00,28.84,28.88,28.82,28.88,17800.0,24.0567,24.0901,24.0401,24.0901,17800.0
2006-08-24 14:50:00,28.88,28.89,28.84,28.89,8000.0,24.0901,24.0984,24.0567,24.0984,8000.0
2006-08-24 14:55:00,28.89,28.97,28.89,28.96,19200.0,24.0984,24.1652,24.0984,24.1568,19200.0
2006-08-24 15:00:00,28.95,28.96,28.89,28.93,23600.0,24.1485,24.1568,24.0984,24.1318,23600.0
2006-08-24 15:05:00,28.93,28.97,28.91,28.96,20500.0,24.1318,24.1652,24.1151,24.1568,20500.0
2006-08-24 15:10:00,28.96,29.03,28.93,29.02,40200.0,24.1568,24.2152,24.1318,24.2069,40200.0
2006-08-24 15:15:00,29.02,29.05,29.02,29.04,76200.0,24.2069,24.2319,24.2069,24.2236,76200.0
2006-08-24 15:20:00,29.05,29.09,29.04,29.09,62000.0,24.2319,24.2653,24.2236,24.2653,62000.0
2006-08-24 15:25:00,29.08,29.15,29.08,29.14,49700.0,24.2569,24.3153,24.2569,24.307,49700.0
2006-08-24 15:30:00,29.15,29.24,29.13,29.24,70700.0,24.3153,24.3904,24.2986,24.3904,70700.0
2006-08-24 15:35:00,29.25,29.31,29.24,29.27,78300.0,24.3987,24.4488,24.3904,24.4154,78300.0
2006-08-24 15:40:00,29.27,29.31,29.26,29.3,82200.0,24.4154,24.4488,24.4071,24.4404,82200.0
2006-08-24 15:45:00,29.31,29.33,29.3,29.32,70800.0,24.4488,24.4655,24.4404,24.4571,70800.0
2006-08-24 15:50:00,29.32,29.33,29.3,29.3,91100.0,24.4571,24.4655,24.4404,24.4404,91100.0
2006-08-24 15:55:00,29.31,29.31,29.25,29.26,89200.0,24.4488,24.4488,24.3987,24.4071,89200.0
2006-08-25 09:30:00,28.85,28.86,28.81,28.85,39100.0,24.0651,24.0734,24.0317,24.0651,39100.0
2006-08-25 09:35:00,28.86,28.86,28.5,28.7,85300.0,24.0734,24.0734,23.7731,23.94,85300.0
2006-08-25 09:40:00,28.7,28.8,28.7,28.78,62100.0,23.94,24.0234,23.94,24.0067,62100.0
2006-08-25 09:45:00,28.78,29.0,28.78,28.98,90500.0,24.0067,24.1902,24.0067,24.1735,90500.0
2006-08-25 09:50:00,29.0,29.19,29.0,29.19,45900.0,24.1902,24.3487,24.1902,24.3487,45900.0
2006-08-25 09:55:00,29.19,29.22,29.15,29.2,65000.0,24.3487,24.3737,24.3153,24.357,65000.0
2006-08-25 10:00:00,29.2,29.21,29.08,29.19,64300.0,24.357,24.3654,24.2569,24.3487,64300.0
2006-08-25 10:05:00,29.19,29.3,29.17,29.24,49500.0,24.3487,24.4404,24.332,24.3904,49500.0
2006-08-25 10:10:00,29.24,29.3,29.17,29.28,53700.0,24.3904,24.4404,24.332,24.4238,53700.0
2006-08-25 10:15:00,29.28,29.33,29.02,29.02,36100.0,24.4238,24.4655,24.2069,24.2069,36100.0
2006-08-25 10:20:00,29.01,29.03,28.91,28.93,24600.0,24.1985,24.2152,24.1151,24.1318,24600.0
2006-08-25 10:25:00,28.93,28.98,28.86,28.97,43500.0,24.1318,24.1735,24.0734,24.1652,43500.0
2006-08-25 10:30:00,28.99,29.06,28.9,28.92,19200.0,24.1819,24.2403,24.1068,24.1235,19200.0
2006-08-25 10:35:00,28.89,28.89,28.78,28.8,13700.0,24.0984,24.0984,24.0067,24.0234,13700.0
2006-08-25 10:40:00,28.8,28.8,28.72,28.75,16500.0,24.0234,24.0234,23.9566,23.9817,16500.0
2006-08-25 10:45:00,28.74,28.78,28.68,28.78,20900.0,23.9733,24.0067,23.9233,24.0067,20900.0
2006-08-25 10:50:00,28.78,28.85,28.77,28.79,19900.0,24.0067,24.0651,23.9983,24.015,19900.0
2006-08-25 10:55:00,28.79,28.8,28.7,28.71,12900.0,24.015,24.0234,23.94,23.9483,12900.0
2006-08-25 11:00:00,28.7,28.7,28.61,28.63,28400.0,23.94,23.94,23.8649,23.8816,28400.0
2006-08-25 11:05:00,28.63,28.68,28.55,28.68,30400.0,23.8816,23.9233,23.8148,23.9233,30400.0
2006-08-25 11:10:00,28.68,28.9,28.68,28.9,42900.0,23.9233,24.1068,23.9233,24.1068,42900.0
2006-08-25 11:15:00,28.9,28.9,28.84,28.84,22800.0,24.1068,24.1068,24.0567,24.0567,22800.0
2006-08-25 11:20:00,28.85,28.9,28.83,28.9,9900.0,24.0651,24.1068,24.0484,24.1068,9900.0
2006-08-25 11:25:00,28.9,28.9,28.88,28.88,9700.0,24.1068,24.1068,24.0901,24.0901,9700.0
2006-08-25 11:30:00,28.87,28.88,28.75,28.76,7400.0,24.0818,24.0901,23.9817,23.99,7400.0
2006-08-25 11:35:00,28.75,28.78,28.71,28.75,26400.0,23.9817,24.0067,23.9483,23.9817,26400.0
2006-08-25 11:40:00,28.76,28.79,28.76,28.79,19300.0,23.99,24.015,23.99,24.015,19300.0
2006-08-25 11:45:00,28.79,28.81,28.76,28.76,11600.0,24.015,24.0317,23.99,23.99,11600.0
2006-08-25 11:50:00,28.77,28.77,28.68,28.69,16600.0,23.9983,23.9983,23.9233,23.9316,16600.0
2006-08-25 11:55:00,28.69,28.69,28.66,28.66,17600.0,23.9316,23.9316,23.9066,23.9066,17600.0
2006-08-25 12:00:00,28.67,28.69,28.65,28.67,35800.0,23.9149,23.9316,23.8983,23.9149,35800.0
2006-08-25 12:05:00,28.66,28.75,28.65,28.74,33200.0,23.9066,23.9817,23.8983,23.9733,33200.0
2006-08-25 12:10:00,28.75,28.75,28.71,28.72,11400.0,23.9817,23.9817,23.9483,23.9566,11400.0
2006-08-25 12:15:00,28.71,28.75,28.71,28.72,19600.0,23.9483,23.9817,23.9483,23.9566,19600.0
2006-08-25 12:20:00,28.72,28.75,28.72,28.75,7900.0,23.9566,23.9817,23.9566,23.9817,7900.0
2006-08-25 12:25:00,28.75,28.76,28.7,28.73,33300.0,23.9817,23.99,23.94,23.965,33300.0
2006-08-25 12:30:00,28.73,28.79,28.73,28.77,19900.0,23.965,24.015,23.965,23.9983,19900.0
2006-08-25 12:35:00,28.77,28.77,28.69,28.69,8700.0,23.9983,23.9983,23.9316,23.9316,8700.0
2006-08-25 12:40:00,28.7,28.7,28.7,28.7,8400.0,23.94,23.94,23.94,23.94,8400.0
2006-08-25 12:45:00,28.7,28.77,28.7,28.72,16200.0,23.94,23.9983,23.94,23.9566,16200.0
2006-08-25 12:50:00,28.72,28.82,28.71,28.8,8600.0,23.9566,24.0401,23.9483,24.0234,8600.0
2006-08-25 12:55:00,28.8,28.87,28.8,28.87,12800.0,24.0234,24.0818,24.0234,24.0818,12800.0
2006-08-25 13:00:00,28.85,28.91,28.85,28.9,16000.0,24.0651,24.1151,24.0651,24.1068,16000.0
2006-08-25 13:05:00,28.9,28.94,28.9,28.92,22600.0,24.1068,24.1402,24.1068,24.1235,22600.0
2006-08-25 13:10:00,28.91,28.93,28.87,28.92,14500.0,24.1151,24.1318,24.0818,24.1235,14500.0
2006-08-25 13:15:00,28.92,28.96,28.92,28.93,7100.0,24.1235,24.1568,24.1235,24.1318,7100.0
2006-08-25 13:20:00,28.91,28.93,28.85,28.87,18900.0,24.1151,24.1318,24.0651,24.0818,18900.0
2006-08-25 13:25:00,28.87,28.9,28.86,28.87,14500.0,24.0818,24.1068,24.0734,24.0818,14500.0
2006-08-25 13:30:00,28.86,28.9,28.86,28.9,6300.0,24.0734,24.1068,24.0734,24.1068,6300.0
2006-08-25 13:35:00,28.9,28.91,28.88,28.88,5400.0,24.1068,24.1151,24.0901,24.0901,5400.0
2006-08-25 13:40:00,28.88,28.88,28.86,28.87,3800.0,24.0901,24.0901,24.0734,24.0818,3800.0
2006-08-25 13:45:00,28.86,28.88,28.86,28.88,10000.0,24.0734,24.0901,24.0734,24.0901,10000.0
2006-08-25 13:50:00,28.88,28.9,28.88,28.89,4200.0,24.0901,24.1068,24.0901,24.0984,4200.0
2006-08-25 13:55:00,28.9,28.92,28.9,28.9,7700.0,24.1068,24.1235,24.1068,24.1068,7700.0
2006-08-25 14:00:00,28.91,28.91,28.9,28.91,6600.0,24.1151,24.1151,24.1068,24.1151,6600.0
2006-08-25 14:05:00,28.9,28.91,28.88,28.88,9800.0,24.1068,24.1151,24.0901,24.0901,9800.0
2006-08-25 14:10:00,28.88,28.89,28.84,28.84,11600.0,24.0901,24.0984,24.0567,24.0567,11600.0
2006-08-25 14:15:00,28.84,28.84,28.81,28.81,12700.0,24.0567,24.0567,24.0317,24.0317,12700.0
2006-08-25 14:20:00,28.82,28.82,28.77,28.78,20900.0,24.0401,24.0401,23.9983,24.0067,20900.0
2006-08-25 14:25:00,28.78,28.81,28.77,28.81,17100.0,24.0067,24.0317,23.9983,24.0317,17100.0
2006-08-25 14:30:00,28.81,28.92,28.81,28.9,20700.0,24.0317,24.1235,24.0317,24.1068,20700.0
2006-08-25 14:35:00,28.89,28.92,28.85,28.86,21600.0,24.0984,24.1235,24.0651,24.0734,21600.0
2006-08-25 14:40:00,28.86,28.91,28.84,28.85,15700.0,24.0734,24.1151,24.0567,24.0651,15700.0
2006-08-25 14:45:00,28.86,28.92,28.85,28.92,11100.0,24.0734,24.1235,24.0651,24.1235,11100.0
2006-08-25 14:50:00,28.9,28.96,28.89,28.96,13900.0,24.1068,24.1568,24.0984,24.1568,13900.0
2006-08-25 14:55:00,28.95,29.05,28.95,29.05,14000.0,24.1485,24.2319,24.1485,24.2319,14000.0
2006-08-25 15:00:00,29.06,29.1,29.06,29.1,24200.0,24.2403,24.2736,24.2403,24.2736,24200.0
2006-08-25 15:05:00,29.1,29.1,28.97,28.98,15000.0,24.2736,24.2736,24.1652,24.1735,15000.0
2006-08-25 15:10:00,28.99,29.03,28.96,29.02,38400.0,24.1819,24.2152,24.1568,24.2069,38400.0
2006-08-25 15:15:00,29.06,29.07,29.02,29.02,15600.0,24.2403,24.2486,24.2069,24.2069,15600.0
2006-08-25 15:20:00,29.02,29.03,28.99,29.0,18300.0,24.2069,24.2152,24.1819,24.1902,18300.0
2006-08-25 15:25:00,28.99,29.0,28.93,28.95,29800.0,24.1819,24.1902,24.1318,24.1485,29800.0
2006-08-25 15:30:00,28.95,29.0,28.95,28.96,21200.0,24.1485,24.1902,24.1485,24.1568,21200.0
2006-08-25 15:35:00,28.96,28.97,28.91,28.92,13400.0,24.1568,24.1652,24.1151,24.1235,13400.0
2006-08-25 15:40:00,28.91,28.92,28.88,28.89,38000.0,24.1151,24.1235,24.0901,24.0984,38000.0
2006-08-25 15:45:00,28.89,28.89,28.83,28.85,32800.0,24.0984,24.0984,24.0484,24.0651,32800.0
2006-08-25 15:50:00,28.85,28.95,28.85,28.85,51100.0,24.0651,24.1485,24.0651,24.0651,51100.0
2006-08-25 15:55:00,28.84,28.88,28.83,28.83,43100.0,24.0567,24.0901,24.0484,24.0484,43100.0
2006-08-28 09:30:00,29.0,29.26,28.8,29.2,97700.0,24.1902,24.4071,24.0234,24.357,97700.0
2006-08-28 09:35:00,29.22,29.44,29.02,29.04,31600.0,24.3737,24.5572,24.2069,24.2236,31600.0
2006-08-28 09:40:00,29.0,29.3,28.94,29.2,50300.0,24.1902,24.4404,24.1402,24.357,50300.0
2006-08-28 09:45:00,29.26,29.26,29.03,29.1,83300.0,24.4071,24.4071,24.2152,24.2736,83300.0
2006-08-28 09:50:00,29.09,29.18,29.02,29.07,29900.0,24.2653,24.3403,24.2069,24.2486,29900.0
2006-08-28 09:55:00,29.08,29.09,29.0,29.05,47900.0,24.2569,24.2653,24.1902,24.2319,47900.0
2006-08-28 10:00:00,29.05,29.15,29.03,29.13,83000.0,24.2319,24.3153,24.2152,24.2986,83000.0
2006-08-28 10:05:00,29.1,29.23,29.09,29.09,29700.0,24.2736,24.3821,24.2653,24.2653,29700.0
2006-08-28 10:10:00,29.09,29.17,29.07,29.14,28300.0,24.2653,24.332,24.2486,24.307,28300.0
2006-08-28 10:15:00,29.14,29.15,29.05,29.1,17500.0,24.307,24.3153,24.2319,24.2736,17500.0
2006-08-28 10:20:00,29.1,29.19,29.08,29.13,19800.0,24.2736,24.3487,24.2569,24.2986,19800.0
2006-08-28 10:25:00,29.13,29.21,29.11,29.2,31800.0,24.2986,24.3654,24.282,24.357,31800.0
2006-08-28 10:30:00,29.2,29.28,29.18,29.21,40000.0,24.357,24.4238,24.3403,24.3654,40000.0
2006-08-28 10:35:00,29.22,29.25,29.19,29.21,20600.0,24.3737,24.3987,24.3487,24.3654,20600.0
2006-08-28 10:40:00,29.22,29.26,29.21,29.23,21200.0,24.3737,24.4071,24.3654,24.3821,21200.0
2006-08-28 10:45:00,29.23,29.24,29.21,29.22,34500.0,24.3821,24.3904,24.3654,24.3737,34500.0
2006-08-28 10:50:00,29.22,29.27,29.19,29.26,39900.0,24.3737,24.4154,24.3487,24.4071,39900.0
2006-08-28 10:55:00,29.26,29.32,29.26,29.31,12600.0,24.4071,24.4571,24.4071,24.4488,12600.0
2006-08-28 11:00:00,29.31,29.35,29.29,29.29,19600.0,24.4488,24.4822,24.4321,24.4321,19600.0
2006-08-28 11:05:00,29.3,29.35,29.28,29.34,24100.0,24.4404,24.4822,24.4238,24.4738,24100.0
2006-08-28 11:10:00,29.34,29.38,29.33,29.38,16000.0,24.4738,24.5072,24.4655,24.5072,16000.0
2006-08-28 11:15:00,29.38,29.4,29.38,29.39,11400.0,24.5072,24.5239,24.5072,24.5155,11400.0
2006-08-28 11:20:00,29.39,29.42,29.39,29.4,11400.0,24.5155,24.5405,24.5155,24.5239,11400.0
2006-08-28 11:25:00,29.39,29.46,29.39,29.46,16800.0,24.5155,24.5739,24.5155,24.5739,16800.0
2006-08-28 11:30:00,29.46,29.46,29.41,29.42,14200.0,24.5739,24.5739,24.5322,24.5405,14200.0
2006-08-28 11:35:00,29.42,29.44,29.4,29.41,25300.0,24.5405,24.5572,24.5239,24.5322,25300.0
2006-08-28 11:40:00,29.41,29.49,29.41,29.46,16500.0,24.5322,24.5989,24.5322,24.5739,16500.0
2006-08-28 11:45:00,29.46,29.46,29.43,29.44,12700.0,24.5739,24.5739,24.5489,24.5572,12700.0
2006-08-28 11:50:00,29.44,29.47,29.43,29.46,13600.0,24.5572,24.5822,24.5489,24.5739,13600.0
2006-08-28 11:55:00,29.46,29.48,29.44,29.46,11000.0,24.5739,24.5906,24.5572,24.5739,11000.0
2006-08-28 12:00:00,29.46,29.47,29.45,29.45,5800.0,24.5739,24.5822,24.5656,24.5656,5800.0
2006-08-28 12:05:00,29.46,29.47,29.44,29.44,7300.0,24.5739,24.5822,24.5572,24.5572,7300.0
2006-08-28 12:10:00,29.44,29.44,29.39,29.41,17100.0,24.5572,24.5572,24.5155,24.5322,17100.0
2006-08-28 12:15:00,29.41,29.42,29.41,29.42,5100.0,24.5322,24.5405,24.5322,24.5405,5100.0
2006-08-28 12:20:00,29.4,29.45,29.4,29.42,11600.0,24.5239,24.5656,24.5239,24.5405,11600.0
2006-08-28 12:25:00,29.42,29.42,29.38,29.39,10300.0,24.5405,24.5405,24.5072,24.5155,10300.0
2006-08-28 12:30:00,29.39,29.42,29.38,29.42,11500.0,24.5155,24.5405,24.5072,24.5405,11500.0
2006-08-28 12:35:00,29.42,29.42,29.39,29.39,6500.0,24.5405,24.5405,24.5155,24.5155,6500.0
2006-08-28 12:40:00,29.4,29.41,29.39,29.4,5800.0,24.5239,24.5322,24.5155,24.5239,5800.0
2006-08-28 12:45:00,29.4,29.4,29.38,29.38,32000.0,24.5239,24.5239,24.5072,24.5072,32000.0
2006-08-28 12:50:00,29.38,29.4,29.38,29.4,13600.0,24.5072,24.5239,24.5072,24.5239,13600.0
2006-08-28 12:55:00,29.4,29.43,29.4,29.42,16800.0,24.5239,24.5489,24.5239,24.5405,16800.0
2006-08-28 13:00:00,29.42,29.43,29.39,29.39,9300.0,24.5405,24.5489,24.5155,24.5155,9300.0
2006-08-28 13:05:00,29.4,29.41,29.39,29.4,6900.0,24.5239,24.5322,24.5155,24.5239,6900.0
2006-08-28 13:10:00,29.41,29.42,29.38,29.39,10200.0,24.5322,24.5405,24.5072,24.5155,10200.0
2006-08-28 13:15:00,29.39,29.41,29.39,29.39,5000.0,24.5155,24.5322,24.5155,24.5155,5000.0
2006-08-28 13:20:00,29.4,29.4,29.36,29.38,16100.0,24.5239,24.5239,24.4905,24.5072,16100.0
2006-08-28 13:25:00,29.37,29.37,29.33,29.34,11800.0,24.4988,24.4988,24.4655,24.4738,11800.0
2006-08-28 13:30:00,29.35,29.35,29.33,29.33,5500.0,24.4822,24.4822,24.4655,24.4655,5500.0
2006-08-28 13:35:00,29.33,29.33,29.32,29.33,6400.0,24.4655,24.4655,24.4571,24.4655,6400.0
2006-08-28 13:40:00,29.32,29.32,29.31,29.32,2500.0,24.4571,24.4571,24.4488,24.4571,2500.0
2006-08-28 13:45:00,29.32,29.34,29.31,29.32,13600.0,24.4571,24.4738,24.4488,24.4571,13600.0
2006-08-28 13:50:00,29.32,29.32,29.31,29.32,4800.0,24.4571,24.4571,24.4488,24.4571,4800.0
2006-08-28 13:55:00,29.32,29.33,29.31,29.33,15900.0,24.4571,24.4655,24.4488,24.4655,15900.0
2006-08-28 14:00:00,29.34,29.35,29.33,29.35,12600.0,24.4738,24.4822,24.4655,24.4822,12600.0
2006-08-28 14:05:00,29.35,29.35,29.31,29.31,12700.0,24.4822,24.4822,24.4488,24.4488,12700.0
2006-08-28 14:10:00,29.32,29.35,29.31,29.35,5400.0,24.4571,24.4822,24.4488,24.4822,5400.0
2006-08-28 14:15:00,29.37,29.39,29.37,29.37,6600.0,24.4988,24.5155,24.4988,24.4988,6600.0
2006-08-28 14:20:00,29.36,29.46,29.36,29.43,22900.0,24.4905,24.5739,24.4905,24.5489,22900.0
2006-08-28 14:25:00,29.43,29.48,29.43,29.47,15400.0,24.5489,24.5906,24.5489,24.5822,15400.0
2006-08-28 14:30:00,29.48,29.48,29.37,29.46,6400.0,24.5906,24.5906,24.4988,24.5739,6400.0
2006-08-28 14:35:00,29.47,29.47,29.42,29.44,17500.0,24.5822,24.5822,24.5405,24.5572,17500.0
2006-08-28 14:40:00,29.45,29.45,29.43,29.43,6400.0,24.5656,24.5656,24.5489,24.5489,6400.0
2006-08-28 14:45:00,29.44,29.49,29.44,29.47,17900.0,24.5572,24.5989,24.5572,24.5822,17900.0
2006-08-28 14:50:00,29.48,29.53,29.47,29.52,15700.0,24.5906,24.6323,24.5822,24.624,15700.0
2006-08-28 14:55:00,29.52,29.55,29.52,29.52,8200.0,24.624,24.649,24.624,24.624,8200.0
2006-08-28 15:00:00,29.52,29.53,29.44,29.45,17900.0,24.624,24.6323,24.5572,24.5656,17900.0
2006-08-28 15:05:00,29.45,29.47,29.41,29.46,27100.0,24.5656,24.5822,24.5322,24.5739,27100.0
2006-08-28 15:10:00,29.45,29.46,29.44,29.44,9800.0,24.5656,24.5739,24.5572,24.5572,9800.0
2006-08-28 15:15:00,29.44,29.48,29.44,29.48,17200.0,24.5572,24.5906,24.5572,24.5906,17200.0
2006-08-28 15:20:00,29.48,29.48,29.43,29.44,16300.0,24.5906,24.5906,24.5489,24.5572,16300.0
2006-08-28 15:25:00,29.43,29.45,29.41,29.42,24100.0,24.5489,24.5656,24.5322,24.5405,24100.0
2006-08-28 15:30:00,29.42,29.42,29.35,29.36,25400.0,24.5405,24.5405,24.4822,24.4905,25400.0
2006-08-28 15:35:00,29.35,29.35,29.28,29.29,20500.0,24.4822,24.4822,24.4238,24.4321,20500.0
2006-08-28 15:40:00,29.29,29.29,29.23,29.24,37400.0,24.4321,24.4321,24.3821,24.3904,37400.0
2006-08-28 15:45:00,29.23,29.24,29.21,29.23,39300.0,24.3821,24.3904,24.3654,24.3821,39300.0
2006-08-28 15:50:00,29.24,29.29,29.23,29.28,42500.0,24.3904,24.4321,24.3821,24.4238,42500.0
2006-08-28 15:55:00,29.28,29.34,29.28,29.34,39400.0,24.4238,24.4738,24.4238,24.4738,39400.0
2006-08-29 09:30:00,29.15,29.16,28.85,28.85,37300.0,24.3153,24.3237,24.0651,24.0651,37300.0
2006-08-29 09:35:00,28.82,28.86,28.68,28.85,51600.0,24.0401,24.0734,23.9233,24.0651,51600.0
2006-08-29 09:40:00,28.85,28.9,28.79,28.85,39200.0,24.0651,24.1068,24.015,24.0651,39200.0
2006-08-29 09:45:00,28.85,28.99,28.85,28.97,23500.0,24.0651,24.1819,24.0651,24.1652,23500.0
2006-08-29 09:50:00,29.01,29.14,28.95,29.1,47400.0,24.1985,24.307,24.1485,24.2736,47400.0
2006-08-29 09:55:00,29.1,29.11,28.99,29.01,12400.0,24.2736,24.282,24.1819,24.1985,12400.0
2006-08-29 10:00:00,28.95,28.96,28.82,28.82,37400.0,24.1485,24.1568,24.0401,24.0401,37400.0
2006-08-29 10:05:00,28.82,28.94,28.7,28.7,37200.0,24.0401,24.1402,23.94,23.94,37200.0
2006-08-29 10:10:00,28.7,28.81,28.65,28.7,39600.0,23.94,24.0317,23.8983,23.94,39600.0
2006-08-29 10:15:00,28.69,28.75,28.66,28.69,30200.0,23.9316,23.9817,23.9066,23.9316,30200.0
2006-08-29 10:20:00,28.69,28.72,28.59,28.6,23000.0,23.9316,23.9566,23.8482,23.8565,23000.0
2006-08-29 10:25:00,28.58,28.7,28.58,28.67,30000.0,23.8399,23.94,23.8399,23.9149,30000.0
2006-08-29 10:30:00,28.66,28.66,28.6,28.61,15900.0,23.9066,23.9066,23.8565,23.8649,15900.0
2006-08-29 10:35:00,28.61,28.64,28.59,28.63,12900.0,23.8649,23.8899,23.8482,23.8816,12900.0
2006-08-29 10:40:00,28.61,28.76,28.6,28.72,22800.0,23.8649,23.99,23.8565,23.9566,22800.0
2006-08-29 10:45:00,28.74,28.74,28.63,28.64,10500.0,23.9733,23.9733,23.8816,23.8899,10500.0
2006-08-29 10:50:00,28.67,28.67,28.55,28.57,15400.0,23.9149,23.9149,23.8148,23.8315,15400.0
2006-08-29 10:55:00,28.56,28.66,28.56,28.65,23800.0,23.8232,23.9066,23.8232,23.8983,23800.0
2006-08-29 11:00:00,28.65,28.65,28.61,28.62,9100.0,23.8983,23.8983,23.8649,23.8732,9100.0
2006-08-29 11:05:00,28.61,28.63,28.55,28.55,10300.0,23.8649,23.8816,23.8148,23.8148,10300.0
2006-08-29 11:10:00,28.55,28.57,28.52,28.56,21200.0,23.8148,23.8315,23.7898,23.8232,21200.0
2006-08-29 11:15:00,28.56,28.63,28.56,28.62,19800.0,23.8232,23.8816,23.8232,23.8732,19800.0
2006-08-29 11:20:00,28.62,28.64,28.61,28.61,33600.0,23.8732,23.8899,23.8649,23.8649,33600.0
2006-08-29 11:25:00,28.61,28.62,28.57,28.57,17100.0,23.8649,23.8732,23.8315,23.8315,17100.0
2006-08-29 11:30:00,28.57,28.57,28.52,28.53,13300.0,23.8315,23.8315,23.7898,23.7982,13300.0
2006-08-29 11:35:00,28.54,28.55,28.51,28.51,12700.0,23.8065,23.8148,23.7815,23.7815,12700.0
2006-08-29 11:40:00,28.51,28.52,28.5,28.52,7000.0,23.7815,23.7898,23.7731,23.7898,7000.0
2006-08-29 11:45:00,28.52,28.54,28.5,28.53,24300.0,23.7898,23.8065,23.7731,23.7982,24300.0
2006-08-29 11:50:00,28.54,28.56,28.52,28.53,13000.0,23.8065,23.8232,23.7898,23.7982,13000.0
2006-08-29 11:55:00,28.53,28.54,28.52,28.54,16200.0,23.7982,23.8065,23.7898,23.8065,16200.0
2006-08-29 12:00:00,28.54,28.57,28.53,28.53,17000.0,23.8065,23.8315,23.7982,23.7982,17000.0
2006-08-29 12:05:00,28.54,28.54,28.52,28.52,8400.0,23.8065,23.8065,23.7898,23.7898,8400.0
2006-08-29 12:10:00,28.52,28.55,28.5,28.52,14400.0,23.7898,23.8148,23.7731,23.7898,14400.0
2006-08-29 12:15:00,28.53,28.53,28.5,28.51,6100.0,23.7982,23.7982,23.7731,23.7815,6100.0
2006-08-29 12:20:00,28.5,28.51,28.46,28.46,13200.0,23.7731,23.7815,23.7398,23.7398,13200.0
2006-08-29 12:25:00,28.47,28.47,28.43,28.43,19100.0,23.7481,23.7481,23.7147,23.7147,19100.0
2006-08-29 12:30:00,28.44,28.44,28.43,28.44,8000.0,23.7231,23.7231,23.7147,23.7231,8000.0
2006-08-29 12:35:00,28.45,28.47,28.45,28.47,19000.0,23.7314,23.7481,23.7314,23.7481,19000.0
2006-08-29 12:40:00,28.47,28.49,28.46,28.46,13500.0,23.7481,23.7648,23.7398,23.7398,13500.0
2006-08-29 12:45:00,28.46,28.47,28.46,28.46,4000.0,23.7398,23.7481,23.7398,23.7398,4000.0
2006-08-29 12:50:00,28.46,28.49,28.46,28.49,38900.0,23.7398,23.7648,23.7398,23.7648,38900.0
2006-08-29 12:55:00,28.47,28.48,28.45,28.46,17000.0,23.7481,23.7564,23.7314,23.7398,17000.0
2006-08-29 13:00:00,28.46,28.46,28.44,28.45,7200.0,23.7398,23.7398,23.7231,23.7314,7200.0
2006-08-29 13:05:00,28.44,28.51,28.44,28.51,30100.0,23.7231,23.7815,23.7231,23.7815,30100.0
2006-08-29 13:10:00,28.51,28.6,28.51,28.56,16200.0,23.7815,23.8565,23.7815,23.8232,16200.0
2006-08-29 13:15:00,28.57,28.64,28.57,28.62,15400.0,23.8315,23.8899,23.8315,23.8732,15400.0
2006-08-29 13:20:00,28.64,28.72,28.64,28.72,18300.0,23.8899,23.9566,23.8899,23.9566,18300.0
2006-08-29 13:25:00,28.72,28.84,28.72,28.83,38200.0,23.9566,24.0567,23.9566,24.0484,38200.0
2006-08-29 13:30:00,28.83,28.84,28.74,28.74,15600.0,24.0484,24.0567,23.9733,23.9733,15600.0
2006-08-29 13:35:00,28.74,28.84,28.7,28.84,51100.0,23.9733,24.0567,23.94,24.0567,51100.0
2006-08-29 13:40:00,28.83,28.87,28.82,28.85,27200.0,24.0484,24.0818,24.0401,24.0651,27200.0
2006-08-29 13:45:00,28.87,28.95,28.86,28.92,29100.0,24.0818,24.1485,24.0734,24.1235,29100.0
2006-08-29 13:50:00,28.91,28.99,28.91,28.97,42500.0,24.1151,24.1819,24.1151,24.1652,42500.0
2006-08-29 13:55:00,28.97,29.03,28.97,29.02,30500.0,24.1652,24.2152,24.1652,24.2069,30500.0
2006-08-29 14:00:00,29.02,29.05,28.93,29.04,85300.0,24.2069,24.2319,24.1318,24.2236,85300.0
2006-08-29 14:05:00,29.04,29.16,29.04,29.12,89400.0,24.2236,24.3237,24.2236,24.2903,89400.0
2006-08-29 14:10:00,29.12,29.2,29.1,29.2,43500.0,24.2903,24.357,24.2736,24.357,43500.0
2006-08-29 14:15:00,29.25,29.37,29.22,29.33,69300.0,24.3987,24.4988,24.3737,24.4655,69300.0
2006-08-29 14:20:00,29.31,29.31,29.21,29.22,37400.0,24.4488,24.4488,24.3654,24.3737,37400.0
2006-08-29 14:25:00,29.2,29.2,29.15,29.17,41900.0,24.357,24.357,24.3153,24.332,41900.0
2006-08-29 14:30:00,29.16,29.23,29.15,29.21,54200.0,24.3237,24.3821,24.3153,24.3654,54200.0
2006-08-29 14:35:00,29.22,29.39,29.22,29.32,68600.0,24.3737,24.5155,24.3737,24.4571,68600.0
2006-08-29 14:40:00,29.32,29.42,29.32,29.38,35900.0,24.4571,24.5405,24.4571,24.5072,35900.0
2006-08-29 14:45:00,29.39,29.43,29.38,29.41,41300.0,24.5155,24.5489,24.5072,24.5322,41300.0
2006-08-29 14:50:00,29.4,29.49,29.4,29.43,57600.0,24.5239,24.5989,24.5239,24.5489,57600.0
2006-08-29 14:55:00,29.42,29.47,29.42,29.45,30700.0,24.5405,24.5822,24.5405,24.5656,30700.0
2006-08-29 15:00:00,29.46,29.48,29.41,29.47,47300.0,24.5739,24.5906,24.5322,24.5822,47300.0
2006-08-29 15:05:00,29.46,29.49,29.44,29.49,36400.0,24.5739,24.5989,24.5572,24.5989,36400.0
2006-08-29 15:10:00,29.49,29.52,29.48,29.49,60000.0,24.5989,24.624,24.5906,24.5989,60000.0
2006-08-29 15:15:00,29.49,29.59,29.48,29.57,71500.0,24.5989,24.6823,24.5906,24.6657,71500.0
2006-08-29 15:20:00,29.57,29.68,29.57,29.66,67800.0,24.6657,24.7574,24.6657,24.7407,67800.0
2006-08-29 15:25:00,29.65,29.69,29.6,29.62,45800.0,24.7324,24.7658,24.6907,24.7074,45800.0
2006-08-29 15:30:00,29.62,29.75,29.62,29.75,69200.0,24.7074,24.8158,24.7074,24.8158,69200.0
2006-08-29 15:35:00,29.75,29.75,29.68,29.75,55400.0,24.8158,24.8158,24.7574,24.8158,55400.0
2006-08-29 15:40:00,29.74,29.75,29.7,29.72,48800.0,24.8075,24.8158,24.7741,24.7908,48800.0
2006-08-29 15:45:00,29.71,29.75,29.7,29.75,72300.0,24.7824,24.8158,24.7741,24.8158,72300.0
2006-08-29 15:50:00,29.75,29.75,29.73,29.74,98700.0,24.8158,24.8158,24.7991,24.8075,98700.0
2006-08-29 15:55:00,29.73,29.73,29.68,29.68,53900.0,24.7991,24.7991,24.7574,24.7574,53900.0
2006-08-30 09:30:00,29.85,29.85,29.34,29.34,48700.0,24.8992,24.8992,24.4738,24.4738,48700.0
2006-08-30 09:35:00,29.34,29.55,29.26,29.55,39300.0,24.4738,24.649,24.4071,24.649,39300.0
2006-08-30 09:40:00,29.55,29.64,29.21,29.29,49600.0,24.649,24.7241,24.3654,24.4321,49600.0
2006-08-30 09:45:00,29.26,29.42,29.21,29.27,47000.0,24.4071,24.5405,24.3654,24.4154,47000.0
2006-08-30 09:50:00,29.28,29.28,29.12,29.13,52300.0,24.4238,24.4238,24.2903,24.2986,52300.0
2006-08-30 09:55:00,29.14,29.31,29.05,29.28,34300.0,24.307,24.4488,24.2319,24.4238,34300.0
2006-08-30 10:00:00,29.29,29.4,29.22,29.4,31000.0,24.4321,24.5239,24.3737,24.5239,31000.0
2006-08-30 10:05:00,29.41,29.5,29.41,29.47,33400.0,24.5322,24.6073,24.5322,24.5822,33400.0
2006-08-30 10:10:00,29.47,29.53,29.41,29.41,23300.0,24.5822,24.6323,24.5322,24.5322,23300.0
2006-08-30 10:15:00,29.41,29.52,29.41,29.45,27900.0,24.5322,24.624,24.5322,24.5656,27900.0
2006-08-30 10:20:00,29.43,29.54,29.43,29.51,30400.0,24.5489,24.6406,24.5489,24.6156,30400.0
2006-08-30 10:25:00,29.51,29.52,29.47,29.47,16000.0,24.6156,24.624,24.5822,24.5822,16000.0
2006-08-30 10:30:00,29.48,29.57,29.46,29.5,26900.0,24.5906,24.6657,24.5739,24.6073,26900.0
2006-08-30 10:35:00,29.5,29.58,29.49,29.57,22100.0,24.6073,24.674,24.5989,24.6657,22100.0
2006-08-30 10:40:00,29.58,29.66,29.58,29.58,35100.0,24.674,24.7407,24.674,24.674,35100.0
2006-08-30 10:45:00,29.58,29.59,29.55,29.57,21800.0,24.674,24.6823,24.649,24.6657,21800.0
2006-08-30 10:50:00,29.57,29.59,29.51,29.54,23300.0,24.6657,24.6823,24.6156,24.6406,23300.0
2006-08-30 10:55:00,29.54,29.56,29.5,29.56,22700.0,24.6406,24.6573,24.6073,24.6573,22700.0
2006-08-30 11:00:00,29.55,29.59,29.54,29.59,13500.0,24.649,24.6823,24.6406,24.6823,13500.0
2006-08-30 11:05:00,29.58,29.58,29.5,29.52,17000.0,24.674,24.674,24.6073,24.624,17000.0
2006-08-30 11:10:00,29.52,29.52,29.43,29.43,22400.0,24.624,24.624,24.5489,24.5489,22400.0
2006-08-30 11:15:00,29.44,29.44,29.39,29.4,7500.0,24.5572,24.5572,24.5155,24.5239,7500.0
2006-08-30 11:20:00,29.4,29.4,29.36,29.36,18900.0,24.5239,24.5239,24.4905,24.4905,18900.0
2006-08-30 11:25:00,29.36,29.4,29.35,29.39,14400.0,24.4905,24.5239,24.4822,24.5155,14400.0
2006-08-30 11:30:00,29.38,29.4,29.36,29.37,19200.0,24.5072,24.5239,24.4905,24.4988,19200.0
2006-08-30 11:35:00,29.36,29.38,29.26,29.27,18100.0,24.4905,24.5072,24.4071,24.4154,18100.0
2006-08-30 11:40:00,29.27,29.3,29.25,29.3,11800.0,24.4154,24.4404,24.3987,24.4404,11800.0
2006-08-30 11:45:00,29.3,29.33,29.26,29.26,21200.0,24.4404,24.4655,24.4071,24.4071,21200.0
2006-08-30 11:50:00,29.26,29.27,29.25,29.27,16100.0,24.4071,24.4154,24.3987,24.4154,16100.0
2006-08-30 11:55:00,29.27,29.28,29.25,29.26,6900.0,24.4154,24.4238,24.3987,24.4071,6900.0
2006-08-30 12:00:00,29.28,29.28,29.27,29.28,4600.0,24.4238,24.4238,24.4154,24.4238,4600.0
2006-08-30 12:05:00,29.28,29.28,29.25,29.26,4200.0,24.4238,24.4238,24.3987,24.4071,4200.0
2006-08-30 12:10:00,29.26,29.26,29.2,29.21,11200.0,24.4071,24.4071,24.357,24.3654,11200.0
2006-08-30 12:15:00,29.2,29.2,29.16,29.18,13400.0,24.357,24.357,24.3237,24.3403,13400.0
2006-08-30 12:20:00,29.17,29.21,29.17,29.18,13200.0,24.332,24.3654,24.332,24.3403,13200.0
2006-08-30 12:25:00,29.2,29.21,29.19,29.19,6900.0,24.357,24.3654,24.3487,24.3487,6900.0
2006-08-30 12:30:00,29.2,29.22,29.2,29.22,5000.0,24.357,24.3737,24.357,24.3737,5000.0
2006-08-30 12:35:00,29.22,29.24,29.2,29.24,13400.0,24.3737,24.3904,24.357,24.3904,13400.0
2006-08-30 12:40:00,29.24,29.24,29.23,29.24,6300.0,24.3904,24.3904,24.3821,24.3904,6300.0
2006-08-30 12:45:00,29.22,29.22,29.18,29.19,10500.0,24.3737,24.3737,24.3403,24.3487,10500.0
2006-08-30 12:50:00,29.16,29.22,29.16,29.21,19400.0,24.3237,24.3737,24.3237,24.3654,19400.0
2006-08-30 12:55:00,29.22,29.25,29.19,29.23,14600.0,24.3737,24.3987,24.3487,24.3821,14600.0
2006-08-30 13:00:00,29.23,29.23,29.16,29.19,20000.0,24.3821,24.3821,24.3237,24.3487,20000.0
2006-08-30 13:05:00,29.18,29.21,29.17,29.21,14100.0,24.3403,24.3654,24.332,24.3654,14100.0
2006-08-30 13:10:00,29.21,29.23,29.17,29.18,9300.0,24.3654,24.3821,24.332,24.3403,9300.0
2006-08-30 13:15:00,29.17,29.17,29.14,29.14,4400.0,24.332,24.332,24.307,24.307,4400.0
2006-08-30 13:20:00,29.15,29.17,29.13,29.17,10300.0,24.3153,24.332,24.2986,24.332,10300.0
2006-08-30 13:25:00,29.17,29.17,29.1,29.11,22300.0,24.332,24.332,24.2736,24.282,22300.0
2006-08-30 13:30:00,29.13,29.16,29.11,29.15,19500.0,24.2986,24.3237,24.282,24.3153,19500.0
2006-08-30 13:35:00,29.16,29.22,29.15,29.22,39900.0,24.3237,24.3737,24.3153,24.3737,39900.0
2006-08-30 13:40:00,29.22,29.24,29.17,29.18,14500.0,24.3737,24.3904,24.332,24.3403,14500.0
2006-08-30 13:45:00,29.19,29.25,29.19,29.24,3600.0,24.3487,24.3987,24.3487,24.3904,3600.0
2006-08-30 13:50:00,29.23,29.23,29.18,29.19,6200.0,24.3821,24.3821,24.3403,24.3487,6200.0
2006-08-30 13:55:00,29.19,29.25,29.19,29.25,13700.0,24.3487,24.3987,24.3487,24.3987,13700.0
2006-08-30 14:00:00,29.23,29.23,29.16,29.18,10100.0,24.3821,24.3821,24.3237,24.3403,10100.0
2006-08-30 14:05:00,29.18,29.22,29.17,29.22,10000.0,24.3403,24.3737,24.332,24.3737,10000.0
2006-08-30 14:10:00,29.22,29.25,29.2,29.25,7700.0,24.3737,24.3987,24.357,24.3987,7700.0
2006-08-30 14:15:00,29.25,29.26,29.24,29.26,5600.0,24.3987,24.4071,24.3904,24.4071,5600.0
2006-08-30 14:20:00,29.26,29.27,29.26,29.26,1100.0,24.4071,24.4154,24.4071,24.4071,1100.0
2006-08-30 14:25:00,29.26,29.27,29.25,29.27,9100.0,24.4071,24.4154,24.3987,24.4154,9100.0
2006-08-30 14:30:00,29.26,29.27,29.16,29.16,13300.0,24.4071,24.4154,24.3237,24.3237,13300.0
2006-08-30 14:35:00,29.17,29.22,29.16,29.18,29300.0,24.332,24.3737,24.3237,24.3403,29300.0
2006-08-30 14:40:00,29.18,29.21,29.14,29.2,45200.0,24.3403,24.3654,24.307,24.357,45200.0
2006-08-30 14:45:00,29.2,29.32,29.19,29.32,33100.0,24.357,24.4571,24.3487,24.4571,33100.0
2006-08-30 14:50:00,29.33,29.34,29.32,29.34,12500.0,24.4655,24.4738,24.4571,24.4738,12500.0
2006-08-30 14:55:00,29.34,29.34,29.26,29.26,9700.0,24.4738,24.4738,24.4071,24.4071,9700.0
2006-08-30 15:00:00,29.27,29.3,29.24,29.26,16400.0,24.4154,24.4404,24.3904,24.4071,16400.0
2006-08-30 15:05:00,29.25,29.28,29.25,29.26,9300.0,24.3987,24.4238,24.3987,24.4071,9300.0
2006-08-30 15:10:00,29.25,29.25,29.22,29.22,6600.0,24.3987,24.3987,24.3737,24.3737,6600.0
2006-08-30 15:15:00,29.21,29.26,29.21,29.26,12900.0,24.3654,24.4071,24.3654,24.4071,12900.0
2006-08-30 15:20:00,29.26,29.32,29.24,29.29,12000.0,24.4071,24.4571,24.3904,24.4321,12000.0
2006-08-30 15:25:00,29.29,29.33,29.29,29.3,15600.0,24.4321,24.4655,24.4321,24.4404,15600.0
2006-08-30 15:30:00,29.3,29.3,29.28,29.29,18400.0,24.4404,24.4404,24.4238,24.4321,18400.0
2006-08-30 15:35:00,29.29,29.3,29.27,29.27,12800.0,24.4321,24.4404,24.4154,24.4154,12800.0
2006-08-30 15:40:00,29.27,29.27,29.24,29.25,40100.0,24.4154,24.4154,24.3904,24.3987,40100.0
2006-08-30 15:45:00,29.26,29.29,29.25,29.29,28800.0,24.4071,24.4321,24.3987,24.4321,28800.0
2006-08-30 15:50:00,29.29,29.29,29.25,29.26,20800.0,24.4321,24.4321,24.3987,24.4071,20800.0
2006-08-30 15:55:00,29.26,29.26,29.25,29.26,30700.0,24.4071,24.4071,24.3987,24.4071,30700.0
2006-08-31 09:30:00,29.22,29.23,29.09,29.1,17500.0,24.3737,24.3821,24.2653,24.2736,17500.0
2006-08-31 09:35:00,29.05,29.06,28.88,28.94,33000.0,24.2319,24.2403,24.0901,24.1402,33000.0
2006-08-31 09:40:00,28.94,29.19,28.94,29.19,46700.0,24.1402,24.3487,24.1402,24.3487,46700.0
2006-08-31 09:45:00,29.16,29.22,29.02,29.07,44900.0,24.3237,24.3737,24.2069,24.2486,44900.0
2006-08-31 09:50:00,29.06,29.23,29.04,29.13,89000.0,24.2403,24.3821,24.2236,24.2986,89000.0
2006-08-31 09:55:00,29.08,29.27,29.02,29.18,53200.0,24.2569,24.4154,24.2069,24.3403,53200.0
2006-08-31 10:00:00,29.21,29.27,29.08,29.14,24900.0,24.3654,24.4154,24.2569,24.307,24900.0
2006-08-31 10:05:00,29.12,29.29,29.12,29.17,34200.0,24.2903,24.4321,24.2903,24.332,34200.0
2006-08-31 10:10:00,29.18,29.38,29.12,29.28,23700.0,24.3403,24.5072,24.2903,24.4238,23700.0
2006-08-31 10:15:00,29.25,29.29,29.22,29.25,24000.0,24.3987,24.4321,24.3737,24.3987,24000.0
2006-08-31 10:20:00,29.25,29.25,29.13,29.22,17200.0,24.3987,24.3987,24.2986,24.3737,17200.0
2006-08-31 10:25:00,29.21,29.25,29.21,29.24,16500.0,24.3654,24.3987,24.3654,24.3904,16500.0
2006-08-31 10:30:00,29.23,29.23,29.2,29.2,14500.0,24.3821,24.3821,24.357,24.357,14500.0
2006-08-31 10:35:00,29.2,29.25,29.2,29.23,20000.0,24.357,24.3987,24.357,24.3821,20000.0
2006-08-31 10:40:00,29.23,29.25,29.23,29.25,14600.0,24.3821,24.3987,24.3821,24.3987,14600.0
2006-08-31 10:45:00,29.23,29.26,29.23,29.26,8900.0,24.3821,24.4071,24.3821,24.4071,8900.0
2006-08-31 10:50:00,29.26,29.34,29.25,29.34,13700.0,24.4071,24.4738,24.3987,24.4738,13700.0
2006-08-31 10:55:00,29.34,29.34,29.27,29.29,13500.0,24.4738,24.4738,24.4154,24.4321,13500.0
2006-08-31 11:00:00,29.29,29.32,29.25,29.29,10400.0,24.4321,24.4571,24.3987,24.4321,10400.0
2006-08-31 11:05:00,29.27,29.27,29.24,29.26,6000.0,24.4154,24.4154,24.3904,24.4071,6000.0
2006-08-31 11:10:00,29.26,29.33,29.25,29.33,23300.0,24.4071,24.4655,24.3987,24.4655,23300.0
2006-08-31 11:15:00,29.32,29.4,29.32,29.39,44600.0,24.4571,24.5239,24.4571,24.5155,44600.0
2006-08-31 11:20:00,29.39,29.43,29.35,29.43,13500.0,24.5155,24.5489,24.4822,24.5489,13500.0
2006-08-31 11:25:00,29.43,29.47,29.37,29.37,19900.0,24.5489,24.5822,24.4988,24.4988,19900.0
2006-08-31 11:30:00,29.38,29.4,29.34,29.39,8800.0,24.5072,24.5239,24.4738,24.5155,8800.0
2006-08-31 11:35:00,29.39,29.45,29.37,29.38,21000.0,24.5155,24.5656,24.4988,24.5072,21000.0
2006-08-31 11:40:00,29.38,29.45,29.38,29.45,14900.0,24.5072,24.5656,24.5072,24.5656,14900.0
2006-08-31 11:45:00,29.44,29.46,29.43,29.46,13300.0,24.5572,24.5739,24.5489,24.5739,13300.0
2006-08-31 11:50:00,29.45,29.47,29.45,29.46,15100.0,24.5656,24.5822,24.5656,24.5739,15100.0
2006-08-31 11:55:00,29.46,29.47,29.46,29.47,8600.0,24.5739,24.5822,24.5739,24.5822,8600.0
2006-08-31 12:00:00,29.47,29.49,29.46,29.49,7600.0,24.5822,24.5989,24.5739,24.5989,7600.0
2006-08-31 12:05:00,29.48,29.49,29.47,29.47,8700.0,24.5906,24.5989,24.5822,24.5822,8700.0
2006-08-31 12:10:00,29.46,29.47,29.45,29.45,8400.0,24.5739,24.5822,24.5656,24.5656,8400.0
2006-08-31 12:15:00,29.46,29.46,29.45,29.45,6900.0,24.5739,24.5739,24.5656,24.5656,6900.0
2006-08-31 12:20:00,29.46,29.47,29.45,29.47,12300.0,24.5739,24.5822,24.5656,24.5822,12300.0
2006-08-31 12:25:00,29.46,29.55,29.46,29.55,29400.0,24.5739,24.649,24.5739,24.649,29400.0
2006-08-31 12:30:00,29.55,29.55,29.5,29.51,34500.0,24.649,24.649,24.6073,24.6156,34500.0
2006-08-31 12:35:00,29.51,29.53,29.49,29.52,11100.0,24.6156,24.6323,24.5989,24.624,11100.0
2006-08-31 12:40:00,29.53,29.55,29.53,29.55,11900.0,24.6323,24.649,24.6323,24.649,11900.0
2006-08-31 12:45:00,29.55,29.57,29.55,29.57,15000.0,24.649,24.6657,24.649,24.6657,15000.0
2006-08-31 12:50:00,29.56,29.59,29.56,29.59,16200.0,24.6573,24.6823,24.6573,24.6823,16200.0
2006-08-31 12:55:00,29.59,29.59,29.55,29.56,13700.0,24.6823,24.6823,24.649,24.6573,13700.0
2006-08-31 13:00:00,29.55,29.6,29.55,29.6,17500.0,24.649,24.6907,24.649,24.6907,17500.0
2006-08-31 13:05:00,29.6,29.69,29.6,29.68,31200.0,24.6907,24.7658,24.6907,24.7574,31200.0
2006-08-31 13:10:00,29.67,29.72,29.67,29.72,17500.0,24.7491,24.7908,24.7491,24.7908,17500.0
2006-08-31 13:15:00,29.72,29.77,29.72,29.76,21100.0,24.7908,24.8325,24.7908,24.8242,21100.0
2006-08-31 13:20:00,29.78,29.82,29.7,29.71,45600.0,24.8408,24.8742,24.7741,24.7824,45600.0
2006-08-31 13:25:00,29.71,29.8,29.71,29.8,14700.0,24.7824,24.8575,24.7824,24.8575,14700.0
2006-08-31 13:30:00,29.81,29.93,29.8,29.93,20900.0,24.8659,24.966,24.8575,24.966,20900.0
2006-08-31 13:35:00,29.91,29.94,29.89,29.93,20800.0,24.9493,24.9743,24.9326,24.966,20800.0
2006-08-31 13:40:00,29.92,29.92,29.85,29.86,24800.0,24.9576,24.9576,24.8992,24.9076,24800.0
2006-08-31 13:45:00,29.86,29.86,29.82,29.83,20700.0,24.9076,24.9076,24.8742,24.8825,20700.0
2006-08-31 13:50:00,29.82,29.82,29.78,29.79,17200.0,24.8742,24.8742,24.8408,24.8492,17200.0
2006-08-31 13:55:00,29.79,29.8,29.78,29.8,10600.0,24.8492,24.8575,24.8408,24.8575,10600.0
2006-08-31 14:00:00,29.79,29.8,29.75,29.76,14300.0,24.8492,24.8575,24.8158,24.8242,14300.0
2006-08-31 14:05:00,29.76,29.76,29.75,29.76,6300.0,24.8242,24.8242,24.8158,24.8242,6300.0
2006-08-31 14:10:00,29.75,29.75,29.71,29.73,13400.0,24.8158,24.8158,24.7824,24.7991,13400.0
2006-08-31 14:15:00,29.73,29.76,29.72,29.75,21600.0,24.7991,24.8242,24.7908,24.8158,21600.0
2006-08-31 14:20:00,29.75,29.8,29.75,29.8,31800.0,24.8158,24.8575,24.8158,24.8575,31800.0
2006-08-31 14:25:00,29.81,29.92,29.81,29.92,36700.0,24.8659,24.9576,24.8659,24.9576,36700.0
2006-08-31 14:30:00,29.9,29.94,29.88,29.89,29200.0,24.9409,24.9743,24.9242,24.9326,29200.0
2006-08-31 14:35:00,29.9,29.94,29.89,29.93,22600.0,24.9409,24.9743,24.9326,24.966,22600.0
2006-08-31 14:40:00,29.93,29.98,29.93,29.97,29800.0,24.966,25.0077,24.966,24.9993,29800.0
2006-08-31 14:45:00,29.96,29.96,29.9,29.94,39300.0,24.991,24.991,24.9409,24.9743,39300.0
2006-08-31 14:50:00,29.92,29.99,29.92,29.99,19800.0,24.9576,25.016,24.9576,25.016,19800.0
2006-08-31 14:55:00,30.0,30.03,29.99,30.02,24600.0,25.0243,25.0494,25.016,25.041,24600.0
2006-08-31 15:00:00,30.02,30.04,29.98,29.98,40300.0,25.041,25.0577,25.0077,25.0077,40300.0
2006-08-31 15:05:00,29.98,29.98,29.93,29.93,40300.0,25.0077,25.0077,24.966,24.966,40300.0
2006-08-31 15:10:00,29.94,29.94,29.87,29.88,34400.0,24.9743,24.9743,24.9159,24.9242,34400.0
2006-08-31 15:15:00,29.88,29.91,29.87,29.91,26400.0,24.9242,24.9493,24.9159,24.9493,26400.0
2006-08-31 15:20:00,29.91,29.91,29.84,29.84,30100.0,24.9493,24.9493,24.8909,24.8909,30100.0
2006-08-31 15:25:00,29.84,29.84,29.76,29.79,59000.0,24.8909,24.8909,24.8242,24.8492,59000.0
2006-08-31 15:30:00,29.79,29.81,29.79,29.8,50900.0,24.8492,24.8659,24.8492,24.8575,50900.0
2006-08-31 15:35:00,29.8,29.81,29.79,29.79,51200.0,24.8575,24.8659,24.8492,24.8492,51200.0
2006-08-31 15:40:00,29.79,29.8,29.73,29.74,55500.0,24.8492,24.8575,24.7991,24.8075,55500.0
2006-08-31 15:45:00,29.75,29.75,29.7,29.72,51600.0,24.8158,24.8158,24.7741,24.7908,51600.0
2006-08-31 15:50:00,29.72,29.73,29.67,29.68,49300.0,24.7908,24.7991,24.7491,24.7574,49300.0
2006-08-31 15:55:00,29.68,29.69,29.65,29.67,81600.0,24.7574,24.7658,24.7324,24.7491,81600.0
2006-09-01 09:30:00,29.82,29.87,29.75,29.79,61900.0,24.8742,24.9159,24.8158,24.8492,61900.0
2006-09-01 09:35:00,29.83,30.11,29.72,29.74,54500.0,24.8825,25.1161,24.7908,24.8075,54500.0
2006-09-01 09:40:00,29.74,29.89,29.68,29.81,79800.0,24.8075,24.9326,24.7574,24.8659,79800.0
2006-09-01 09:45:00,29.77,30.04,29.76,29.78,72800.0,24.8325,25.0577,24.8242,24.8408,72800.0
2006-09-01 09:50:00,29.79,29.95,29.79,29.93,50600.0,24.8492,24.9826,24.8492,24.966,50600.0
2006-09-01 09:55:00,29.96,30.02,29.91,30.02,43600.0,24.991,25.041,24.9493,25.041,43600.0
2006-09-01 10:00:00,30.02,30.05,29.93,29.96,154300.0,25.041,25.0661,24.966,24.991,154300.0
2006-09-01 10:05:00,29.96,29.97,29.78,29.9,86800.0,24.991,24.9993,24.8408,24.9409,86800.0
2006-09-01 10:10:00,29.88,29.89,29.63,29.71,32400.0,24.9242,24.9326,24.7157,24.7824,32400.0
2006-09-01 10:15:00,29.69,29.74,29.54,29.61,50500.0,24.7658,24.8075,24.6406,24.699,50500.0
2006-09-01 10:20:00,29.61,29.61,29.39,29.43,50000.0,24.699,24.699,24.5155,24.5489,50000.0
2006-09-01 10:25:00,29.42,29.6,29.4,29.51,47300.0,24.5405,24.6907,24.5239,24.6156,47300.0
2006-09-01 10:30:00,29.5,29.6,29.5,29.57,28900.0,24.6073,24.6907,24.6073,24.6657,28900.0
2006-09-01 10:35:00,29.57,29.57,29.5,29.5,18600.0,24.6657,24.6657,24.6073,24.6073,18600.0
2006-09-01 10:40:00,29.5,29.51,29.4,29.44,35900.0,24.6073,24.6156,24.5239,24.5572,35900.0
2006-09-01 10:45:00,29.44,29.5,29.43,29.5,18400.0,24.5572,24.6073,24.5489,24.6073,18400.0
2006-09-01 10:50:00,29.51,29.6,29.51,29.56,26000.0,24.6156,24.6907,24.6156,24.6573,26000.0
2006-09-01 10:55:00,29.56,29.57,29.48,29.5,11200.0,24.6573,24.6657,24.5906,24.6073,11200.0
2006-09-01 11:00:00,29.51,29.59,29.49,29.53,19700.0,24.6156,24.6823,24.5989,24.6323,19700.0
2006-09-01 11:05:00,29.53,29.6,29.53,29.58,13100.0,24.6323,24.6907,24.6323,24.674,13100.0
2006-09-01 11:10:00,29.59,29.6,29.57,29.57,8500.0,24.6823,24.6907,24.6657,24.6657,8500.0
2006-09-01 11:15:00,29.56,29.56,29.48,29.48,11600.0,24.6573,24.6573,24.5906,24.5906,11600.0
2006-09-01 11:20:00,29.48,29.55,29.45,29.54,27200.0,24.5906,24.649,24.5656,24.6406,27200.0
2006-09-01 11:25:00,29.55,29.58,29.55,29.55,2600.0,24.649,24.674,24.649,24.649,2600.0
2006-09-01 11:30:00,29.55,29.58,29.55,29.55,8400.0,24.649,24.674,24.649,24.649,8400.0
2006-09-01 11:35:00,29.56,29.57,29.55,29.56,3500.0,24.6573,24.6657,24.649,24.6573,3500.0
2006-09-01 11:40:00,29.56,29.56,29.52,29.55,9900.0,24.6573,24.6573,24.624,24.649,9900.0
2006-09-01 11:45:00,29.55,29.56,29.53,29.56,10600.0,24.649,24.6573,24.6323,24.6573,10600.0
2006-09-01 11:50:00,29.56,29.56,29.55,29.55,7000.0,24.6573,24.6573,24.649,24.649,7000.0
2006-09-01 11:55:00,29.56,29.66,29.56,29.65,18400.0,24.6573,24.7407,24.6573,24.7324,18400.0
2006-09-01 12:00:00,29.66,29.66,29.6,29.61,8900.0,24.7407,24.7407,24.6907,24.699,8900.0
2006-09-01 12:05:00,29.62,29.67,29.61,29.66,6600.0,24.7074,24.7491,24.699,24.7407,6600.0
2006-09-01 12:10:00,29.66,29.7,29.66,29.68,8400.0,24.7407,24.7741,24.7407,24.7574,8400.0
2006-09-01 12:15:00,29.7,29.74,29.7,29.73,13000.0,24.7741,24.8075,24.7741,24.7991,13000.0
2006-09-01 12:20:00,29.74,29.76,29.73,29.75,12600.0,24.8075,24.8242,24.7991,24.8158,12600.0
2006-09-01 12:25:00,29.76,29.79,29.74,29.77,11000.0,24.8242,24.8492,24.8075,24.8325,11000.0
2006-09-01 12:30:00,29.76,29.77,29.73,29.77,10200.0,24.8242,24.8325,24.7991,24.8325,10200.0
2006-09-01 12:35:00,29.77,29.82,29.77,29.8,7000.0,24.8325,24.8742,24.8325,24.8575,7000.0
2006-09-01 12:40:00,29.81,29.81,29.77,29.79,2800.0,24.8659,24.8659,24.8325,24.8492,2800.0
2006-09-01 12:45:00,29.79,29.8,29.79,29.8,4000.0,24.8492,24.8575,24.8492,24.8575,4000.0
2006-09-01 12:50:00,29.81,29.84,29.81,29.84,5000.0,24.8659,24.8909,24.8659,24.8909,5000.0
2006-09-01 12:55:00,29.85,29.85,29.81,29.85,9700.0,24.8992,24.8992,24.8659,24.8992,9700.0
2006-09-01 13:00:00,29.85,29.85,29.83,29.84,9100.0,24.8992,24.8992,24.8825,24.8909,9100.0
2006-09-01 13:05:00,29.83,29.9,29.83,29.9,20500.0,24.8825,24.9409,24.8825,24.9409,20500.0
2006-09-01 13:10:00,29.9,29.91,29.84,29.86,7700.0,24.9409,24.9493,24.8909,24.9076,7700.0
2006-09-01 13:15:00,29.85,29.85,29.83,29.83,3100.0,24.8992,24.8992,24.8825,24.8825,3100.0
2006-09-01 13:20:00,29.82,29.83,29.8,29.81,4700.0,24.8742,24.8825,24.8575,24.8659,4700.0
2006-09-01 13:25:00,29.81,29.82,29.81,29.81,3500.0,24.8659,24.8742,24.8659,24.8659,3500.0
2006-09-01 13:30:00,29.8,29.82,29.8,29.82,5400.0,24.8575,24.8742,24.8575,24.8742,5400.0
2006-09-01 13:35:00,29.81,29.84,29.81,29.83,8200.0,24.8659,24.8909,24.8659,24.8825,8200.0
2006-09-01 13:40:00,29.84,29.84,29.82,29.83,4800.0,24.8909,24.8909,24.8742,24.8825,4800.0
2006-09-01 13:45:00,29.81,29.81,29.79,29.81,8300.0,24.8659,24.8659,24.8492,24.8659,8300.0
2006-09-01 13:50:00,29.81,29.84,29.81,29.82,4300.0,24.8659,24.8909,24.8659,24.8742,4300.0
2006-09-01 13:55:00,29.83,29.83,29.8,29.81,3000.0,24.8825,24.8825,24.8575,24.8659,3000.0
2006-09-01 14:00:00,29.8,29.8,29.78,29.8,5200.0,24.8575,24.8575,24.8408,24.8575,5200.0
2006-09-01 14:05:00,29.8,29.87,29.8,29.85,7500.0,24.8575,24.9159,24.8575,24.8992,7500.0
2006-09-01 14:10:00,29.86,29.87,29.83,29.84,6800.0,24.9076,24.9159,24.8825,24.8909,6800.0
2006-09-01 14:15:00,29.83,29.85,29.81,29.82,4700.0,24.8825,24.8992,24.8659,24.8742,4700.0
2006-09-01 14:20:00,29.82,29.86,29.81,29.86,7100.0,24.8742,24.9076,24.8659,24.9076,7100.0
2006-09-01 14:25:00,29.87,29.9,29.87,29.87,5600.0,24.9159,24.9409,24.9159,24.9159,5600.0
2006-09-01 14:30:00,29.85,29.86,29.83,29.85,5900.0,24.8992,24.9076,24.8825,24.8992,5900.0
2006-09-01 14:35:00,29.84,29.84,29.77,29.79,7200.0,24.8909,24.8909,24.8325,24.8492,7200.0
2006-09-01 14:40:00,29.8,29.84,29.79,29.83,8100.0,24.8575,24.8909,24.8492,24.8825,8100.0
2006-09-01 14:45:00,29.82,29.86,29.81,29.84,10400.0,24.8742,24.9076,24.8659,24.8909,10400.0
2006-09-01 14:50:00,29.85,29.86,29.82,29.82,6600.0,24.8992,24.9076,24.8742,24.8742,6600.0
2006-09-01 14:55:00,29.83,29.87,29.83,29.85,10500.0,24.8825,24.9159,24.8825,24.8992,10500.0
2006-09-01 15:00:00,29.86,29.86,29.82,29.84,16400.0,24.9076,24.9076,24.8742,24.8909,16400.0
2006-09-01 15:05:00,29.83,29.86,29.81,29.86,17400.0,24.8825,24.9076,24.8659,24.9076,17400.0
2006-09-01 15:10:00,29.86,29.87,29.85,29.85,12400.0,24.9076,24.9159,24.8992,24.8992,12400.0
2006-09-01 15:15:00,29.86,29.86,29.85,29.86,19800.0,24.9076,24.9076,24.8992,24.9076,19800.0
2006-09-01 15:20:00,29.86,29.87,29.85,29.85,12400.0,24.9076,24.9159,24.8992,24.8992,12400.0
2006-09-01 15:25:00,29.85,29.86,29.84,29.84,16400.0,24.8992,24.9076,24.8909,24.8909,16400.0
2006-09-01 15:30:00,29.85,29.88,29.84,29.85,21900.0,24.8992,24.9242,24.8909,24.8992,21900.0
2006-09-01 15:35:00,29.85,29.86,29.84,29.84,15600.0,24.8992,24.9076,24.8909,24.8909,15600.0
2006-09-01 15:40:00,29.85,29.86,29.83,29.83,23000.0,24.8992,24.9076,24.8825,24.8825,23000.0
2006-09-01 15:45:00,29.82,29.82,29.77,29.77,24800.0,24.8742,24.8742,24.8325,24.8325,24800.0
2006-09-01 15:50:00,29.76,29.78,29.73,29.77,19400.0,24.8242,24.8408,24.7991,24.8325,19400.0
2006-09-01 15:55:00,29.77,29.79,29.76,29.77,33800.0,24.8325,24.8492,24.8242,24.8325,33800.0
2006-09-05 09:30:00,29.74,29.74,29.41,29.41,65200.0,24.8075,24.8075,24.5322,24.5322,65200.0
2006-09-05 09:35:00,29.38,29.69,29.38,29.64,65400.0,24.5072,24.7658,24.5072,24.7241,65400.0
2006-09-05 09:40:00,29.6,29.7,29.54,29.54,34800.0,24.6907,24.7741,24.6406,24.6406,34800.0
2006-09-05 09:45:00,29.54,29.56,29.4,29.4,36000.0,24.6406,24.6573,24.5239,24.5239,36000.0
2006-09-05 09:50:00,29.41,29.58,29.35,29.36,34200.0,24.5322,24.674,24.4822,24.4905,34200.0
2006-09-05 09:55:00,29.36,29.46,29.35,29.35,44900.0,24.4905,24.5739,24.4822,24.4822,44900.0
2006-09-05 10:00:00,29.36,29.47,29.26,29.41,63700.0,24.4905,24.5822,24.4071,24.5322,63700.0
2006-09-05 10:05:00,29.41,29.42,29.23,29.3,48200.0,24.5322,24.5405,24.3821,24.4404,48200.0
2006-09-05 10:10:00,29.28,29.35,29.28,29.33,19900.0,24.4238,24.4822,24.4238,24.4655,19900.0
2006-09-05 10:15:00,29.34,29.37,29.31,29.37,39000.0,24.4738,24.4988,24.4488,24.4988,39000.0
2006-09-05 10:20:00,29.37,29.37,29.25,29.26,33400.0,24.4988,24.4988,24.3987,24.4071,33400.0
2006-09-05 10:25:00,29.25,29.26,29.2,29.21,21400.0,24.3987,24.4071,24.357,24.3654,21400.0
2006-09-05 10:30:00,29.19,29.21,29.1,29.12,27300.0,24.3487,24.3654,24.2736,24.2903,27300.0
2006-09-05 10:35:00,29.12,29.16,29.09,29.09,30300.0,24.2903,24.3237,24.2653,24.2653,30300.0
2006-09-05 10:40:00,29.11,29.11,29.04,29.1,32500.0,24.282,24.282,24.2236,24.2736,32500.0
2006-09-05 10:45:00,29.1,29.1,29.02,29.03,23300.0,24.2736,24.2736,24.2069,24.2152,23300.0
2006-09-05 10:50:00,29.03,29.04,28.97,29.01,23400.0,24.2152,24.2236,24.1652,24.1985,23400.0
2006-09-05 10:55:00,29.0,29.07,28.98,29.07,35900.0,24.1902,24.2486,24.1735,24.2486,35900.0
2006-09-05 11:00:00,29.06,29.09,29.04,29.09,30300.0,24.2403,24.2653,24.2236,24.2653,30300.0
2006-09-05 11:05:00,29.09,29.11,29.04,29.08,32100.0,24.2653,24.282,24.2236,24.2569,32100.0
2006-09-05 11:10:00,29.08,29.1,29.05,29.09,18500.0,24.2569,24.2736,24.2319,24.2653,18500.0
2006-09-05 11:15:00,29.08,29.09,29.05,29.05,7400.0,24.2569,24.2653,24.2319,24.2319,7400.0
2006-09-05 11:20:00,29.05,29.08,29.05,29.08,16200.0,24.2319,24.2569,24.2319,24.2569,16200.0
2006-09-05 11:25:00,29.09,29.17,29.09,29.16,27300.0,24.2653,24.332,24.2653,24.3237,27300.0
2006-09-05 11:30:00,29.16,29.25,29.12,29.23,54600.0,24.3237,24.3987,24.2903,24.3821,54600.0
2006-09-05 11:35:00,29.24,29.24,29.15,29.15,12000.0,24.3904,24.3904,24.3153,24.3153,12000.0
2006-09-05 11:40:00,29.15,29.17,29.12,29.14,19400.0,24.3153,24.332,24.2903,24.307,19400.0
2006-09-05 11:45:00,29.13,29.2,29.13,29.17,16400.0,24.2986,24.357,24.2986,24.332,16400.0
2006-09-05 11:50:00,29.16,29.21,29.16,29.16,23500.0,24.3237,24.3654,24.3237,24.3237,23500.0
2006-09-05 11:55:00,29.16,29.16,29.12,29.12,15100.0,24.3237,24.3237,24.2903,24.2903,15100.0
2006-09-05 12:00:00,29.12,29.13,29.08,29.08,38200.0,24.2903,24.2986,24.2569,24.2569,38200.0
2006-09-05 12:05:00,29.09,29.09,29.07,29.08,13900.0,24.2653,24.2653,24.2486,24.2569,13900.0
2006-09-05 12:10:00,29.09,29.09,29.03,29.05,17900.0,24.2653,24.2653,24.2152,24.2319,17900.0
2006-09-05 12:15:00,29.04,29.05,29.02,29.04,15000.0,24.2236,24.2319,24.2069,24.2236,15000.0
2006-09-05 12:20:00,29.05,29.06,29.04,29.06,18700.0,24.2319,24.2403,24.2236,24.2403,18700.0
2006-09-05 12:25:00,29.06,29.06,29.04,29.04,10400.0,24.2403,24.2403,24.2236,24.2236,10400.0
2006-09-05 12:30:00,29.05,29.05,29.04,29.05,12100.0,24.2319,24.2319,24.2236,24.2319,12100.0
2006-09-05 12:35:00,29.05,29.05,28.98,28.98,19000.0,24.2319,24.2319,24.1735,24.1735,19000.0
2006-09-05 12:40:00,28.98,28.99,28.97,28.97,13600.0,24.1735,24.1819,24.1652,24.1652,13600.0
2006-09-05 12:45:00,28.97,29.0,28.97,28.98,10800.0,24.1652,24.1902,24.1652,24.1735,10800.0
2006-09-05 12:50:00,28.99,29.01,28.98,29.01,13400.0,24.1819,24.1985,24.1735,24.1985,13400.0
2006-09-05 12:55:00,29.01,29.01,28.9,28.92,34400.0,24.1985,24.1985,24.1068,24.1235,34400.0
2006-09-05 13:00:00,28.93,28.95,28.91,28.95,8100.0,24.1318,24.1485,24.1151,24.1485,8100.0
2006-09-05 13:05:00,28.93,28.93,28.85,28.89,27500.0,24.1318,24.1318,24.0651,24.0984,27500.0
2006-09-05 13:10:00,28.89,28.91,28.85,28.88,16600.0,24.0984,24.1151,24.0651,24.0901,16600.0
2006-09-05 13:15:00,28.88,28.88,28.87,28.88,5500.0,24.0901,24.0901,24.0818,24.0901,5500.0
2006-09-05 13:20:00,28.88,28.9,28.87,28.9,13800.0,24.0901,24.1068,24.0818,24.1068,13800.0
2006-09-05 13:25:00,28.89,28.92,28.89,28.9,20600.0,24.0984,24.1235,24.0984,24.1068,20600.0
2006-09-05 13:30:00,28.9,28.91,28.86,28.86,14900.0,24.1068,24.1151,24.0734,24.0734,14900.0
2006-09-05 13:35:00,28.85,28.92,28.8,28.91,37800.0,24.0651,24.1235,24.0234,24.1151,37800.0
2006-09-05 13:40:00,28.92,28.93,28.88,28.88,11100.0,24.1235,24.1318,24.0901,24.0901,11100.0
2006-09-05 13:45:00,28.89,28.89,28.86,28.89,13300.0,24.0984,24.0984,24.0734,24.0984,13300.0
2006-09-05 13:50:00,28.89,28.94,28.86,28.94,19200.0,24.0984,24.1402,24.0734,24.1402,19200.0
2006-09-05 13:55:00,28.93,28.94,28.92,28.92,4900.0,24.1318,24.1402,24.1235,24.1235,4900.0
2006-09-05 14:00:00,28.93,28.96,28.93,28.94,12000.0,24.1318,24.1568,24.1318,24.1402,12000.0
2006-09-05 14:05:00,28.94,29.0,28.91,28.98,29300.0,24.1402,24.1902,24.1151,24.1735,29300.0
2006-09-05 14:10:00,29.0,29.02,28.99,29.0,16800.0,24.1902,24.2069,24.1819,24.1902,16800.0
2006-09-05 14:15:00,29.01,29.09,29.0,29.09,31000.0,24.1985,24.2653,24.1902,24.2653,31000.0
2006-09-05 14:20:00,29.07,29.07,29.03,29.04,15000.0,24.2486,24.2486,24.2152,24.2236,15000.0
2006-09-05 14:25:00,29.03,29.03,29.0,29.03,5300.0,24.2152,24.2152,24.1902,24.2152,5300.0
2006-09-05 14:30:00,29.02,29.02,29.0,29.01,23500.0,24.2069,24.2069,24.1902,24.1985,23500.0
2006-09-05 14:35:00,29.01,29.04,29.0,29.04,34500.0,24.1985,24.2236,24.1902,24.2236,34500.0
2006-09-05 14:40:00,29.05,29.06,29.02,29.04,29800.0,24.2319,24.2403,24.2069,24.2236,29800.0
2006-09-05 14:45:00,29.04,29.09,29.0,29.08,44600.0,24.2236,24.2653,24.1902,24.2569,44600.0
2006-09-05 14:50:00,29.08,29.08,29.03,29.04,11100.0,24.2569,24.2569,24.2152,24.2236,11100.0
2006-09-05 14:55:00,29.04,29.08,29.04,29.04,24300.0,24.2236,24.2569,24.2236,24.2236,24300.0
2006-09-05 15:00:00,29.04,29.04,28.91,28.99,55900.0,24.2236,24.2236,24.1151,24.1819,55900.0
2006-09-05 15:05:00,29.0,29.0,28.98,29.0,19400.0,24.1902,24.1902,24.1735,24.1902,19400.0
2006-09-05 15:10:00,29.0,29.0,28.98,28.99,14200.0,24.1902,24.1902,24.1735,24.1819,14200.0
2006-09-05 15:15:00,29.0,29.01,28.99,29.01,25500.0,24.1902,24.1985,24.1819,24.1985,25500.0
2006-09-05 15:20:00,29.01,29.02,28.98,29.02,26100.0,24.1985,24.2069,24.1735,24.2069,26100.0
2006-09-05 15:25:00,29.01,29.02,28.96,29.0,52700.0,24.1985,24.2069,24.1568,24.1902,52700.0
2006-09-05 15:30:00,29.0,29.05,29.0,29.03,20500.0,24.1902,24.2319,24.1902,24.2152,20500.0
2006-09-05 15:35:00,29.03,29.06,28.99,29.06,39700.0,24.2152,24.2403,24.1819,24.2403,39700.0
2006-09-05 15:40:00,29.07,29.08,29.01,29.03,29700.0,24.2486,24.2569,24.1985,24.2152,29700.0
2006-09-05 15:45:00,29.02,29.05,29.0,29.02,62600.0,24.2069,24.2319,24.1902,24.2069,62600.0
2006-09-05 15:50:00,29.02,29.05,28.99,29.01,49300.0,24.2069,24.2319,24.1819,24.1985,49300.0
2006-09-05 15:55:00,29.01,29.05,29.0,29.01,51700.0,24.1985,24.2319,24.1902,24.1985,51700.0
2006-09-06 09:30:00,28.98,29.1,28.84,28.85,76200.0,24.1735,24.2736,24.0567,24.0651,76200.0
2006-09-06 09:35:00,28.83,29.04,28.65,29.04,58500.0,24.0484,24.2236,23.8983,24.2236,58500.0
2006-09-06 09:40:00,29.03,29.04,28.77,28.79,71600.0,24.2152,24.2236,23.9983,24.015,71600.0
2006-09-06 09:45:00,28.86,28.86,28.53,28.56,82100.0,24.0734,24.0734,23.7982,23.8232,82100.0
2006-09-06 09:50:00,28.56,28.77,28.56,28.62,73800.0,23.8232,23.9983,23.8232,23.8732,73800.0
2006-09-06 09:55:00,28.6,28.68,28.58,28.58,29800.0,23.8565,23.9233,23.8399,23.8399,29800.0
2006-09-06 10:00:00,28.58,28.64,28.5,28.57,67000.0,23.8399,23.8899,23.7731,23.8315,67000.0
2006-09-06 10:05:00,28.58,28.69,28.57,28.65,56400.0,23.8399,23.9316,23.8315,23.8983,56400.0
2006-09-06 10:10:00,28.66,28.68,28.56,28.59,76600.0,23.9066,23.9233,23.8232,23.8482,76600.0
2006-09-06 10:15:00,28.58,28.6,28.52,28.57,64400.0,23.8399,23.8565,23.7898,23.8315,64400.0
2006-09-06 10:20:00,28.57,28.6,28.44,28.44,39800.0,23.8315,23.8565,23.7231,23.7231,39800.0
2006-09-06 10:25:00,28.45,28.51,28.45,28.48,42800.0,23.7314,23.7815,23.7314,23.7564,42800.0
2006-09-06 10:30:00,28.48,28.48,28.43,28.47,48700.0,23.7564,23.7564,23.7147,23.7481,48700.0
2006-09-06 10:35:00,28.48,28.5,28.45,28.47,22500.0,23.7564,23.7731,23.7314,23.7481,22500.0
2006-09-06 10:40:00,28.46,28.47,28.35,28.36,55900.0,23.7398,23.7481,23.648,23.6563,55900.0
2006-09-06 10:45:00,28.36,28.36,28.25,28.3,79700.0,23.6563,23.6563,23.5646,23.6063,79700.0
2006-09-06 10:50:00,28.29,28.36,28.29,28.33,117400.0,23.598,23.6563,23.598,23.6313,117400.0
2006-09-06 10:55:00,28.34,28.34,28.3,28.32,43700.0,23.6397,23.6397,23.6063,23.623,43700.0
2006-09-06 11:00:00,28.31,28.44,28.3,28.43,51400.0,23.6146,23.7231,23.6063,23.7147,51400.0
2006-09-06 11:05:00,28.44,28.49,28.42,28.47,34300.0,23.7231,23.7648,23.7064,23.7481,34300.0
2006-09-06 11:10:00,28.47,28.48,28.42,28.42,22100.0,23.7481,23.7564,23.7064,23.7064,22100.0
2006-09-06 11:15:00,28.42,28.42,28.36,28.36,11400.0,23.7064,23.7064,23.6563,23.6563,11400.0
2006-09-06 11:20:00,28.36,28.36,28.27,28.32,46300.0,23.6563,23.6563,23.5813,23.623,46300.0
2006-09-06 11:25:00,28.31,28.31,28.29,28.3,18400.0,23.6146,23.6146,23.598,23.6063,18400.0
2006-09-06 11:30:00,28.3,28.31,28.23,28.24,24500.0,23.6063,23.6146,23.5479,23.5563,24500.0
2006-09-06 11:35:00,28.24,28.27,28.23,28.26,31800.0,23.5563,23.5813,23.5479,23.5729,31800.0
2006-09-06 11:40:00,28.26,28.26,28.23,28.25,30600.0,23.5729,23.5729,23.5479,23.5646,30600.0
2006-09-06 11:45:00,28.24,28.25,28.21,28.24,19600.0,23.5563,23.5646,23.5312,23.5563,19600.0
2006-09-06 11:50:00,28.23,28.25,28.22,28.25,30100.0,23.5479,23.5646,23.5396,23.5646,30100.0
2006-09-06 11:55:00,28.24,28.27,28.24,28.25,20000.0,23.5563,23.5813,23.5563,23.5646,20000.0
2006-09-06 12:00:00,28.24,28.25,28.23,28.24,18800.0,23.5563,23.5646,23.5479,23.5563,18800.0
2006-09-06 12:05:00,28.23,28.25,28.22,28.23,24000.0,23.5479,23.5646,23.5396,23.5479,24000.0
2006-09-06 12:10:00,28.24,28.24,28.21,28.21,16800.0,23.5563,23.5563,23.5312,23.5312,16800.0
2006-09-06 12:15:00,28.22,28.23,28.21,28.23,24600.0,23.5396,23.5479,23.5312,23.5479,24600.0
2006-09-06 12:20:00,28.22,28.23,28.21,28.22,19700.0,23.5396,23.5479,23.5312,23.5396,19700.0
2006-09-06 12:25:00,28.21,28.23,28.21,28.23,18200.0,23.5312,23.5479,23.5312,23.5479,18200.0
2006-09-06 12:30:00,28.22,28.22,28.21,28.22,12200.0,23.5396,23.5396,23.5312,23.5396,12200.0
2006-09-06 12:35:00,28.22,28.23,28.21,28.23,22400.0,23.5396,23.5479,23.5312,23.5479,22400.0
2006-09-06 12:40:00,28.23,28.25,28.22,28.25,19000.0,23.5479,23.5646,23.5396,23.5646,19000.0
2006-09-06 12:45:00,28.25,28.27,28.24,28.27,23400.0,23.5646,23.5813,23.5563,23.5813,23400.0
2006-09-06 12:50:00,28.27,28.31,28.27,28.3,27900.0,23.5813,23.6146,23.5813,23.6063,27900.0
2006-09-06 12:55:00,28.31,28.34,28.3,28.32,26100.0,23.6146,23.6397,23.6063,23.623,26100.0
2006-09-06 13:00:00,28.32,28.32,28.3,28.3,16100.0,23.623,23.623,23.6063,23.6063,16100.0
2006-09-06 13:05:00,28.31,28.33,28.3,28.32,22300.0,23.6146,23.6313,23.6063,23.623,22300.0
2006-09-06 13:10:00,28.33,28.36,28.31,28.35,20300.0,23.6313,23.6563,23.6146,23.648,20300.0
2006-09-06 13:15:00,28.36,28.36,28.32,28.33,16200.0,23.6563,23.6563,23.623,23.6313,16200.0
2006-09-06 13:20:00,28.34,28.34,28.3,28.3,21800.0,23.6397,23.6397,23.6063,23.6063,21800.0
2006-09-06 13:25:00,28.3,28.31,28.27,28.28,22900.0,23.6063,23.6146,23.5813,23.5896,22900.0
2006-09-06 13:30:00,28.29,28.31,28.27,28.3,20500.0,23.598,23.6146,23.5813,23.6063,20500.0
2006-09-06 13:35:00,28.31,28.32,28.26,28.27,17400.0,23.6146,23.623,23.5729,23.5813,17400.0
2006-09-06 13:40:00,28.26,28.29,28.26,28.29,18100.0,23.5729,23.598,23.5729,23.598,18100.0
2006-09-06 13:45:00,28.29,28.31,28.29,28.3,16600.0,23.598,23.6146,23.598,23.6063,16600.0
2006-09-06 13:50:00,28.29,28.3,28.25,28.25,16300.0,23.598,23.6063,23.5646,23.5646,16300.0
2006-09-06 13:55:00,28.26,28.26,28.25,28.25,17000.0,23.5729,23.5729,23.5646,23.5646,17000.0
2006-09-06 14:00:00,28.25,28.26,28.12,28.17,81100.0,23.5646,23.5729,23.4562,23.4979,81100.0
2006-09-06 14:05:00,28.17,28.18,28.08,28.16,41700.0,23.4979,23.5062,23.4228,23.4895,41700.0
2006-09-06 14:10:00,28.15,28.16,28.09,28.14,42800.0,23.4812,23.4895,23.4311,23.4728,42800.0
2006-09-06 14:15:00,28.14,28.14,28.13,28.14,23500.0,23.4728,23.4728,23.4645,23.4728,23500.0
2006-09-06 14:20:00,28.13,28.17,28.13,28.13,25200.0,23.4645,23.4979,23.4645,23.4645,25200.0
2006-09-06 14:25:00,28.14,28.18,28.14,28.14,31300.0,23.4728,23.5062,23.4728,23.4728,31300.0
2006-09-06 14:30:00,28.14,28.14,28.1,28.12,26300.0,23.4728,23.4728,23.4395,23.4562,26300.0
2006-09-06 14:35:00,28.12,28.14,28.08,28.09,25700.0,23.4562,23.4728,23.4228,23.4311,25700.0
2006-09-06 14:40:00,28.09,28.17,28.08,28.17,33400.0,23.4311,23.4979,23.4228,23.4979,33400.0
2006-09-06 14:45:00,28.17,28.19,28.14,28.15,17200.0,23.4979,23.5145,23.4728,23.4812,17200.0
2006-09-06 14:50:00,28.15,28.15,28.06,28.06,22600.0,23.4812,23.4812,23.4061,23.4061,22600.0
2006-09-06 14:55:00,28.06,28.08,28.04,28.06,33500.0,23.4061,23.4228,23.3894,23.4061,33500.0
2006-09-06 15:00:00,28.07,28.07,27.94,27.95,64900.0,23.4144,23.4144,23.306,23.3143,64900.0
2006-09-06 15:05:00,27.95,28.0,27.93,28.0,58600.0,23.3143,23.3561,23.2977,23.3561,58600.0
2006-09-06 15:10:00,28.0,28.03,27.97,28.03,24800.0,23.3561,23.3811,23.331,23.3811,24800.0
2006-09-06 15:15:00,28.03,28.07,28.02,28.07,26100.0,23.3811,23.4144,23.3727,23.4144,26100.0
2006-09-06 15:20:00,28.07,28.08,28.03,28.03,29100.0,23.4144,23.4228,23.3811,23.3811,29100.0
2006-09-06 15:25:00,28.04,28.04,28.0,28.01,40900.0,23.3894,23.3894,23.3561,23.3644,40900.0
2006-09-06 15:30:00,28.01,28.1,28.0,28.08,67300.0,23.3644,23.4395,23.3561,23.4228,67300.0
2006-09-06 15:35:00,28.09,28.09,28.04,28.06,42100.0,23.4311,23.4311,23.3894,23.4061,42100.0
2006-09-06 15:40:00,28.06,28.07,28.03,28.03,44700.0,23.4061,23.4144,23.3811,23.3811,44700.0
2006-09-06 15:45:00,28.04,28.04,28.02,28.03,47900.0,23.3894,23.3894,23.3727,23.3811,47900.0
2006-09-06 15:50:00,28.03,28.03,28.0,28.01,83300.0,23.3811,23.3811,23.3561,23.3644,83300.0
2006-09-06 15:55:00,28.0,28.03,28.0,28.02,101300.0,23.3561,23.3811,23.3561,23.3727,101300.0
2006-09-07 09:30:00,27.69,27.69,27.36,27.4,105900.0,23.0975,23.0975,22.8222,22.8556,105900.0
2006-09-07 09:35:00,27.39,27.41,27.19,27.24,114200.0,22.8472,22.8639,22.6804,22.7221,114200.0
2006-09-07 09:40:00,27.24,27.44,27.24,27.44,103900.0,22.7221,22.8889,22.7221,22.8889,103900.0
2006-09-07 09:45:00,27.45,27.67,27.44,27.49,118600.0,22.8973,23.0808,22.8889,22.9306,118600.0
2006-09-07 09:50:00,27.47,27.64,27.43,27.58,97400.0,22.914,23.0558,22.8806,23.0057,97400.0
2006-09-07 09:55:00,27.58,27.61,27.5,27.51,79000.0,23.0057,23.0307,22.939,22.9473,79000.0
2006-09-07 10:00:00,27.51,27.52,27.35,27.44,144700.0,22.9473,22.9557,22.8139,22.8889,144700.0
2006-09-07 10:05:00,27.44,27.49,27.37,27.37,63000.0,22.8889,22.9306,22.8305,22.8305,63000.0
2006-09-07 10:10:00,27.38,27.46,27.34,27.34,105600.0,22.8389,22.9056,22.8055,22.8055,105600.0
2006-09-07 10:15:00,27.35,27.35,27.27,27.3,66300.0,22.8139,22.8139,22.7471,22.7722,66300.0
2006-09-07 10:20:00,27.29,27.42,27.25,27.37,54500.0,22.7638,22.8723,22.7304,22.8305,54500.0
2006-09-07 10:25:00,27.32,27.41,27.32,27.36,49900.0,22.7888,22.8639,22.7888,22.8222,49900.0
2006-09-07 10:30:00,27.34,27.41,27.3,27.41,46000.0,22.8055,22.8639,22.7722,22.8639,46000.0
2006-09-07 10:35:00,27.41,27.5,27.4,27.5,45400.0,22.8639,22.939,22.8556,22.939,45400.0
2006-09-07 10:40:00,27.47,27.49,27.4,27.41,30700.0,22.914,22.9306,22.8556,22.8639,30700.0
2006-09-07 10:45:00,27.41,27.43,27.38,27.39,31600.0,22.8639,22.8806,22.8389,22.8472,31600.0
2006-09-07 10:50:00,27.38,27.45,27.37,27.41,21000.0,22.8389,22.8973,22.8305,22.8639,21000.0
2006-09-07 10:55:00,27.42,27.47,27.39,27.45,56900.0,22.8723,22.914,22.8472,22.8973,56900.0
2006-09-07 11:00:00,27.44,27.64,27.42,27.64,22000.0,22.8889,23.0558,22.8723,23.0558,22000.0
2006-09-07 11:05:00,27.63,27.69,27.63,27.69,33400.0,23.0474,23.0975,23.0474,23.0975,33400.0
2006-09-07 11:10:00,27.69,27.9,27.69,27.86,101100.0,23.0975,23.2726,23.0975,23.2393,101100.0
2006-09-07 11:15:00,27.85,27.92,27.83,27.84,80500.0,23.2309,23.2893,23.2143,23.2226,80500.0
2006-09-07 11:20:00,27.84,27.87,27.81,27.83,39600.0,23.2226,23.2476,23.1976,23.2143,39600.0
2006-09-07 11:25:00,27.83,27.97,27.82,27.96,56000.0,23.2143,23.331,23.2059,23.3227,56000.0
2006-09-07 11:30:00,27.95,28.15,27.95,28.15,86800.0,23.3143,23.4812,23.3143,23.4812,86800.0
2006-09-07 11:35:00,28.14,28.21,28.08,28.12,42300.0,23.4728,23.5312,23.4228,23.4562,42300.0
2006-09-07 11:40:00,28.12,28.2,28.01,28.02,66300.0,23.4562,23.5229,23.3644,23.3727,66300.0
2006-09-07 11:45:00,28.02,28.07,28.01,28.02,35200.0,23.3727,23.4144,23.3644,23.3727,35200.0
2006-09-07 11:50:00,28.02,28.12,28.01,28.12,24600.0,23.3727,23.4562,23.3644,23.4562,24600.0
2006-09-07 11:55:00,28.1,28.36,28.1,28.36,60200.0,23.4395,23.6563,23.4395,23.6563,60200.0
2006-09-07 12:00:00,28.34,28.53,28.27,28.41,66800.0,23.6397,23.7982,23.5813,23.6981,66800.0
2006-09-07 12:05:00,28.41,28.52,28.41,28.51,81200.0,23.6981,23.7898,23.6981,23.7815,81200.0
2006-09-07 12:10:00,28.51,28.53,28.43,28.45,53300.0,23.7815,23.7982,23.7147,23.7314,53300.0
2006-09-07 12:15:00,28.45,28.51,28.45,28.5,64200.0,23.7314,23.7815,23.7314,23.7731,64200.0
2006-09-07 12:20:00,28.5,28.51,28.41,28.42,28200.0,23.7731,23.7815,23.6981,23.7064,28200.0
2006-09-07 12:25:00,28.42,28.44,28.4,28.42,40600.0,23.7064,23.7231,23.6897,23.7064,40600.0
2006-09-07 12:30:00,28.42,28.52,28.4,28.51,46000.0,23.7064,23.7898,23.6897,23.7815,46000.0
2006-09-07 12:35:00,28.5,28.61,28.5,28.59,36300.0,23.7731,23.8649,23.7731,23.8482,36300.0
2006-09-07 12:40:00,28.58,28.59,28.47,28.47,71700.0,23.8399,23.8482,23.7481,23.7481,71700.0
2006-09-07 12:45:00,28.48,28.56,28.47,28.55,37000.0,23.7564,23.8232,23.7481,23.8148,37000.0
2006-09-07 12:50:00,28.55,28.61,28.54,28.61,70200.0,23.8148,23.8649,23.8065,23.8649,70200.0
2006-09-07 12:55:00,28.6,28.77,28.6,28.77,68500.0,23.8565,23.9983,23.8565,23.9983,68500.0
2006-09-07 13:00:00,28.75,28.79,28.74,28.77,92700.0,23.9817,24.015,23.9733,23.9983,92700.0
2006-09-07 13:05:00,28.79,28.95,28.77,28.95,77200.0,24.015,24.1485,23.9983,24.1485,77200.0
2006-09-07 13:10:00,28.96,29.06,28.96,29.05,119100.0,24.1568,24.2403,24.1568,24.2319,119100.0
2006-09-07 13:15:00,29.05,29.2,29.02,29.2,55200.0,24.2319,24.357,24.2069,24.357,55200.0
2006-09-07 13:20:00,29.2,29.2,29.05,29.06,102000.0,24.357,24.357,24.2319,24.2403,102000.0
2006-09-07 13:25:00,29.07,29.1,29.04,29.05,40300.0,24.2486,24.2736,24.2236,24.2319,40300.0
2006-09-07 13:30:00,29.04,29.05,28.92,28.92,36700.0,24.2236,24.2319,24.1235,24.1235,36700.0
2006-09-07 13:35:00,28.9,29.16,28.9,29.16,65500.0,24.1068,24.3237,24.1068,24.3237,65500.0
2006-09-07 13:40:00,29.16,29.27,29.13,29.26,44700.0,24.3237,24.4154,24.2986,24.4071,44700.0
2006-09-07 13:45:00,29.26,29.3,29.2,29.27,65900.0,24.4071,24.4404,24.357,24.4154,65900.0
2006-09-07 13:50:00,29.26,29.3,29.22,29.25,71000.0,24.4071,24.4404,24.3737,24.3987,71000.0
2006-09-07 13:55:00,29.25,29.28,29.25,29.26,83100.0,24.3987,24.4238,24.3987,24.4071,83100.0
2006-09-07 14:00:00,29.26,29.26,29.08,29.09,129700.0,24.4071,24.4071,24.2569,24.2653,129700.0
2006-09-07 14:05:00,29.09,29.25,29.08,29.25,92100.0,24.2653,24.3987,24.2569,24.3987,92100.0
2006-09-07 14:10:00,29.25,29.48,29.25,29.45,72800.0,24.3987,24.5906,24.3987,24.5656,72800.0
2006-09-07 14:15:00,29.46,29.52,29.39,29.51,116700.0,24.5739,24.624,24.5155,24.6156,116700.0
2006-09-07 14:20:00,29.5,29.6,29.46,29.57,80100.0,24.6073,24.6907,24.5739,24.6657,80100.0
2006-09-07 14:25:00,29.58,29.59,29.43,29.47,123500.0,24.674,24.6823,24.5489,24.5822,123500.0
2006-09-07 14:30:00,29.45,29.47,29.37,29.37,28900.0,24.5656,24.5822,24.4988,24.4988,28900.0
2006-09-07 14:35:00,29.37,29.37,29.27,29.27,53100.0,24.4988,24.4988,24.4154,24.4154,53100.0
2006-09-07 14:40:00,29.27,29.27,29.16,29.18,105200.0,24.4154,24.4154,24.3237,24.3403,105200.0
2006-09-07 14:45:00,29.18,29.2,29.03,29.04,161900.0,24.3403,24.357,24.2152,24.2236,161900.0
2006-09-07 14:50:00,29.03,29.08,28.98,29.08,88100.0,24.2152,24.2569,24.1735,24.2569,88100.0
2006-09-07 14:55:00,29.07,29.07,28.98,28.98,38900.0,24.2486,24.2486,24.1735,24.1735,38900.0
2006-09-07 15:00:00,29.0,29.01,28.96,28.97,107900.0,24.1902,24.1985,24.1568,24.1652,107900.0
2006-09-07 15:05:00,28.97,29.01,28.9,28.9,50600.0,24.1652,24.1985,24.1068,24.1068,50600.0
2006-09-07 15:10:00,28.9,28.9,28.77,28.84,54700.0,24.1068,24.1068,23.9983,24.0567,54700.0
2006-09-07 15:15:00,28.83,28.84,28.7,28.72,53200.0,24.0484,24.0567,23.94,23.9566,53200.0
2006-09-07 15:20:00,28.72,28.72,28.6,28.62,54700.0,23.9566,23.9566,23.8565,23.8732,54700.0
2006-09-07 15:25:00,28.62,28.69,28.6,28.68,60900.0,23.8732,23.9316,23.8565,23.9233,60900.0
2006-09-07 15:30:00,28.68,28.69,28.56,28.56,60200.0,23.9233,23.9316,23.8232,23.8232,60200.0
2006-09-07 15:35:00,28.56,28.58,28.53,28.54,52200.0,23.8232,23.8399,23.7982,23.8065,52200.0
2006-09-07 15:40:00,28.55,28.63,28.53,28.62,51000.0,23.8148,23.8816,23.7982,23.8732,51000.0
2006-09-07 15:45:00,28.62,28.82,28.62,28.79,43600.0,23.8732,24.0401,23.8732,24.015,43600.0
2006-09-07 15:50:00,28.79,28.9,28.79,28.81,74800.0,24.015,24.1068,24.015,24.0317,74800.0
2006-09-07 15:55:00,28.81,28.82,28.79,28.8,58900.0,24.0317,24.0401,24.015,24.0234,58900.0
2006-09-08 09:30:00,28.48,28.54,28.3,28.5,77800.0,23.7564,23.8065,23.6063,23.7731,77800.0
2006-09-08 09:35:00,28.51,28.99,28.35,28.92,149200.0,23.7815,24.1819,23.648,24.1235,149200.0
2006-09-08 09:40:00,28.92,29.01,28.67,28.68,185800.0,24.1235,24.1985,23.9149,23.9233,185800.0
2006-09-08 09:45:00,28.72,28.96,28.69,28.83,153600.0,23.9566,24.1568,23.9316,24.0484,153600.0
2006-09-08 09:50:00,28.85,29.14,28.85,29.1,135300.0,24.0651,24.307,24.0651,24.2736,135300.0
2006-09-08 09:55:00,29.1,29.25,28.97,28.97,110000.0,24.2736,24.3987,24.1652,24.1652,110000.0
2006-09-08 10:00:00,28.98,29.05,28.95,29.04,54300.0,24.1735,24.2319,24.1485,24.2236,54300.0
2006-09-08 10:05:00,29.05,29.05,28.84,28.85,60700.0,24.2319,24.2319,24.0567,24.0651,60700.0
2006-09-08 10:10:00,28.83,28.83,28.69,28.73,53100.0,24.0484,24.0484,23.9316,23.965,53100.0
2006-09-08 10:15:00,28.73,28.79,28.67,28.72,37400.0,23.965,24.015,23.9149,23.9566,37400.0
2006-09-08 10:20:00,28.71,28.77,28.65,28.66,58100.0,23.9483,23.9983,23.8983,23.9066,58100.0
2006-09-08 10:25:00,28.65,28.75,28.58,28.75,46500.0,23.8983,23.9817,23.8399,23.9817,46500.0
2006-09-08 10:30:00,28.74,28.77,28.6,28.6,60700.0,23.9733,23.9983,23.8565,23.8565,60700.0
2006-09-08 10:35:00,28.6,28.65,28.6,28.62,40100.0,23.8565,23.8983,23.8565,23.8732,40100.0
2006-09-08 10:40:00,28.62,28.72,28.6,28.7,53900.0,23.8732,23.9566,23.8565,23.94,53900.0
2006-09-08 10:45:00,28.69,28.7,28.61,28.68,35200.0,23.9316,23.94,23.8649,23.9233,35200.0
2006-09-08 10:50:00,28.69,28.88,28.67,28.87,35600.0,23.9316,24.0901,23.9149,24.0818,35600.0
2006-09-08 10:55:00,28.88,28.97,28.86,28.97,26600.0,24.0901,24.1652,24.0734,24.1652,26600.0
2006-09-08 11:00:00,28.97,29.01,28.76,28.78,48600.0,24.1652,24.1985,23.99,24.0067,48600.0
2006-09-08 11:05:00,28.76,28.85,28.68,28.68,78100.0,23.99,24.0651,23.9233,23.9233,78100.0
2006-09-08 11:10:00,28.7,28.8,28.69,28.73,36500.0,23.94,24.0234,23.9316,23.965,36500.0
2006-09-08 11:15:00,28.72,28.76,28.64,28.66,61800.0,23.9566,23.99,23.8899,23.9066,61800.0
2006-09-08 11:20:00,28.68,28.74,28.64,28.71,46400.0,23.9233,23.9733,23.8899,23.9483,46400.0
2006-09-08 11:25:00,28.72,28.83,28.68,28.82,50800.0,23.9566,24.0484,23.9233,24.0401,50800.0
2006-09-08 11:30:00,28.82,28.92,28.82,28.9,35400.0,24.0401,24.1235,24.0401,24.1068,35400.0
2006-09-08 11:35:00,28.9,28.9,28.73,28.75,27500.0,24.1068,24.1068,23.965,23.9817,27500.0
2006-09-08 11:40:00,28.74,28.81,28.74,28.79,22900.0,23.9733,24.0317,23.9733,24.015,22900.0
2006-09-08 11:45:00,28.79,28.79,28.72,28.76,18300.0,24.015,24.015,23.9566,23.99,18300.0
2006-09-08 11:50:00,28.8,28.86,28.76,28.84,38700.0,24.0234,24.0734,23.99,24.0567,38700.0
2006-09-08 11:55:00,28.83,28.88,28.78,28.79,26300.0,24.0484,24.0901,24.0067,24.015,26300.0
2006-09-08 12:00:00,28.8,28.8,28.76,28.77,15100.0,24.0234,24.0234,23.99,23.9983,15100.0
2006-09-08 12:05:00,28.77,28.83,28.76,28.82,18200.0,23.9983,24.0484,23.99,24.0401,18200.0
2006-09-08 12:10:00,28.84,28.84,28.8,28.83,13600.0,24.0567,24.0567,24.0234,24.0484,13600.0
2006-09-08 12:15:00,28.84,28.85,28.82,28.83,5700.0,24.0567,24.0651,24.0401,24.0484,5700.0
2006-09-08 12:20:00,28.83,28.83,28.81,28.82,4500.0,24.0484,24.0484,24.0317,24.0401,4500.0
2006-09-08 12:25:00,28.81,28.82,28.75,28.77,39400.0,24.0317,24.0401,23.9817,23.9983,39400.0
2006-09-08 12:30:00,28.78,28.83,28.76,28.79,44800.0,24.0067,24.0484,23.99,24.015,44800.0
2006-09-08 12:35:00,28.79,28.84,28.75,28.83,29500.0,24.015,24.0567,23.9817,24.0484,29500.0
2006-09-08 12:40:00,28.83,28.89,28.83,28.88,9100.0,24.0484,24.0984,24.0484,24.0901,9100.0
2006-09-08 12:45:00,28.88,28.88,28.78,28.84,21900.0,24.0901,24.0901,24.0067,24.0567,21900.0
2006-09-08 12:50:00,28.85,28.87,28.79,28.82,23700.0,24.0651,24.0818,24.015,24.0401,23700.0
2006-09-08 12:55:00,28.82,28.87,28.8,28.87,15500.0,24.0401,24.0818,24.0234,24.0818,15500.0
2006-09-08 13:00:00,28.86,29.0,28.86,29.0,12300.0,24.0734,24.1902,24.0734,24.1902,12300.0
2006-09-08 13:05:00,29.0,29.05,28.96,28.96,30500.0,24.1902,24.2319,24.1568,24.1568,30500.0
2006-09-08 13:10:00,28.95,29.01,28.94,28.99,23000.0,24.1485,24.1985,24.1402,24.1819,23000.0
2006-09-08 13:15:00,28.99,29.0,28.95,28.95,20800.0,24.1819,24.1902,24.1485,24.1485,20800.0
2006-09-08 13:20:00,28.95,29.0,28.95,28.97,20800.0,24.1485,24.1902,24.1485,24.1652,20800.0
2006-09-08 13:25:00,28.97,28.98,28.94,28.95,16900.0,24.1652,24.1735,24.1402,24.1485,16900.0
2006-09-08 13:30:00,28.96,29.0,28.93,28.93,15100.0,24.1568,24.1902,24.1318,24.1318,15100.0
2006-09-08 13:35:00,28.94,29.0,28.92,28.99,16000.0,24.1402,24.1902,24.1235,24.1819,16000.0
2006-09-08 13:40:00,28.99,29.02,28.98,28.99,10400.0,24.1819,24.2069,24.1735,24.1819,10400.0
2006-09-08 13:45:00,28.97,28.97,28.95,28.95,12500.0,24.1652,24.1652,24.1485,24.1485,12500.0
2006-09-08 13:50:00,28.96,28.98,28.95,28.98,8600.0,24.1568,24.1735,24.1485,24.1735,8600.0
2006-09-08 13:55:00,28.97,29.05,28.96,29.04,31300.0,24.1652,24.2319,24.1568,24.2236,31300.0
2006-09-08 14:00:00,29.05,29.08,28.98,28.98,18600.0,24.2319,24.2569,24.1735,24.1735,18600.0
2006-09-08 14:05:00,28.97,29.03,28.95,29.0,22400.0,24.1652,24.2152,24.1485,24.1902,22400.0
2006-09-08 14:10:00,29.0,29.06,28.98,29.03,34400.0,24.1902,24.2403,24.1735,24.2152,34400.0
2006-09-08 14:15:00,29.03,29.07,29.0,29.02,22000.0,24.2152,24.2486,24.1902,24.2069,22000.0
2006-09-08 14:20:00,29.01,29.02,28.91,28.91,15000.0,24.1985,24.2069,24.1151,24.1151,15000.0
2006-09-08 14:25:00,28.92,28.98,28.91,28.95,25800.0,24.1235,24.1735,24.1151,24.1485,25800.0
2006-09-08 14:30:00,28.96,29.01,28.94,29.0,11400.0,24.1568,24.1985,24.1402,24.1902,11400.0
2006-09-08 14:35:00,28.99,29.02,28.99,29.01,32300.0,24.1819,24.2069,24.1819,24.1985,32300.0
2006-09-08 14:40:00,29.01,29.03,28.91,28.91,19600.0,24.1985,24.2152,24.1151,24.1151,19600.0
2006-09-08 14:45:00,28.91,28.92,28.9,28.91,7100.0,24.1151,24.1235,24.1068,24.1151,7100.0
2006-09-08 14:50:00,28.91,28.92,28.88,28.92,14500.0,24.1151,24.1235,24.0901,24.1235,14500.0
2006-09-08 14:55:00,28.9,28.98,28.9,28.96,20500.0,24.1068,24.1735,24.1068,24.1568,20500.0
2006-09-08 15:00:00,28.96,28.97,28.9,28.91,30100.0,24.1568,24.1652,24.1068,24.1151,30100.0
2006-09-08 15:05:00,28.9,28.9,28.8,28.83,28200.0,24.1068,24.1068,24.0234,24.0484,28200.0
2006-09-08 15:10:00,28.83,28.91,28.83,28.91,33700.0,24.0484,24.1151,24.0484,24.1151,33700.0
2006-09-08 15:15:00,28.91,28.95,28.9,28.92,24000.0,24.1151,24.1485,24.1068,24.1235,24000.0
2006-09-08 15:20:00,28.92,28.97,28.91,28.96,28800.0,24.1235,24.1652,24.1151,24.1568,28800.0
2006-09-08 15:25:00,28.97,28.97,28.93,28.95,27700.0,24.1652,24.1652,24.1318,24.1485,27700.0
2006-09-08 15:30:00,28.94,28.95,28.91,28.93,35800.0,24.1402,24.1485,24.1151,24.1318,35800.0
2006-09-08 15:35:00,28.93,28.97,28.91,28.96,38300.0,24.1318,24.1652,24.1151,24.1568,38300.0
2006-09-08 15:40:00,28.97,29.03,28.95,29.0,44700.0,24.1652,24.2152,24.1485,24.1902,44700.0
2006-09-08 15:45:00,29.01,29.04,28.98,29.01,36900.0,24.1985,24.2236,24.1735,24.1985,36900.0
2006-09-08 15:50:00,29.01,29.07,29.01,29.06,62000.0,24.1985,24.2486,24.1985,24.2403,62000.0
2006-09-08 15:55:00,29.06,29.07,29.04,29.07,108200.0,24.2403,24.2486,24.2236,24.2486,108200.0
2006-09-11 09:30:00,29.07,29.07,28.7,28.85,62300.0,24.2486,24.2486,23.94,24.0651,62300.0
2006-09-11 09:35:00,28.85,29.0,28.75,28.92,41500.0,24.0651,24.1902,23.9817,24.1235,41500.0
2006-09-11 09:40:00,28.97,29.06,28.89,28.97,60500.0,24.1652,24.2403,24.0984,24.1652,60500.0
2006-09-11 09:45:00,28.92,28.98,28.86,28.98,50100.0,24.1235,24.1735,24.0734,24.1735,50100.0
2006-09-11 09:50:00,28.96,28.99,28.87,28.99,44300.0,24.1568,24.1819,24.0818,24.1819,44300.0
2006-09-11 09:55:00,28.99,29.04,28.82,28.83,34400.0,24.1819,24.2236,24.0401,24.0484,34400.0
2006-09-11 10:00:00,28.83,28.93,28.8,28.88,76100.0,24.0484,24.1318,24.0234,24.0901,76100.0
2006-09-11 10:05:00,28.88,28.88,28.71,28.71,38300.0,24.0901,24.0901,23.9483,23.9483,38300.0
2006-09-11 10:10:00,28.72,28.8,28.7,28.76,57600.0,23.9566,24.0234,23.94,23.99,57600.0
2006-09-11 10:15:00,28.72,28.75,28.7,28.7,20000.0,23.9566,23.9817,23.94,23.94,20000.0
2006-09-11 10:20:00,28.7,28.87,28.69,28.85,71700.0,23.94,24.0818,23.9316,24.0651,71700.0
2006-09-11 10:25:00,28.85,28.85,28.66,28.72,38500.0,24.0651,24.0651,23.9066,23.9566,38500.0
2006-09-11 10:30:00,28.72,28.77,28.71,28.74,41100.0,23.9566,23.9983,23.9483,23.9733,41100.0
2006-09-11 10:35:00,28.76,28.85,28.76,28.83,24800.0,23.99,24.0651,23.99,24.0484,24800.0
2006-09-11 10:40:00,28.83,28.85,28.8,28.81,23400.0,24.0484,24.0651,24.0234,24.0317,23400.0
2006-09-11 10:45:00,28.81,28.92,28.79,28.85,30000.0,24.0317,24.1235,24.015,24.0651,30000.0
2006-09-11 10:50:00,28.86,29.03,28.86,29.03,47300.0,24.0734,24.2152,24.0734,24.2152,47300.0
2006-09-11 10:55:00,29.04,29.07,28.91,28.92,57400.0,24.2236,24.2486,24.1151,24.1235,57400.0
2006-09-11 11:00:00,28.95,29.03,28.9,28.96,59900.0,24.1485,24.2152,24.1068,24.1568,59900.0
2006-09-11 11:05:00,28.96,29.04,28.96,29.01,51700.0,24.1568,24.2236,24.1568,24.1985,51700.0
2006-09-11 11:10:00,29.01,29.04,28.93,29.02,30600.0,24.1985,24.2236,24.1318,24.2069,30600.0
2006-09-11 11:15:00,29.02,29.29,29.02,29.26,35400.0,24.2069,24.4321,24.2069,24.4071,35400.0
2006-09-11 11:20:00,29.25,29.44,29.23,29.43,65200.0,24.3987,24.5572,24.3821,24.5489,65200.0
2006-09-11 11:25:00,29.45,29.6,29.44,29.57,96300.0,24.5656,24.6907,24.5572,24.6657,96300.0
2006-09-11 11:30:00,29.57,29.58,29.42,29.44,39600.0,24.6657,24.674,24.5405,24.5572,39600.0
2006-09-11 11:35:00,29.44,29.55,29.39,29.54,36200.0,24.5572,24.649,24.5155,24.6406,36200.0
2006-09-11 11:40:00,29.53,29.55,29.5,29.52,26300.0,24.6323,24.649,24.6073,24.624,26300.0
2006-09-11 11:45:00,29.51,29.53,29.44,29.45,91600.0,24.6156,24.6323,24.5572,24.5656,91600.0
2006-09-11 11:50:00,29.43,29.44,29.38,29.42,27400.0,24.5489,24.5572,24.5072,24.5405,27400.0
2006-09-11 11:55:00,29.42,29.48,29.41,29.47,23400.0,24.5405,24.5906,24.5322,24.5822,23400.0
2006-09-11 12:00:00,29.48,29.69,29.48,29.68,41400.0,24.5906,24.7658,24.5906,24.7574,41400.0
2006-09-11 12:05:00,29.68,29.81,29.64,29.75,49700.0,24.7574,24.8659,24.7241,24.8158,49700.0
2006-09-11 12:10:00,29.74,29.82,29.7,29.75,30700.0,24.8075,24.8742,24.7741,24.8158,30700.0
2006-09-11 12:15:00,29.74,29.98,29.74,29.97,37800.0,24.8075,25.0077,24.8075,24.9993,37800.0
2006-09-11 12:20:00,29.96,30.0,29.9,29.9,59400.0,24.991,25.0243,24.9409,24.9409,59400.0
2006-09-11 12:25:00,29.9,29.96,29.89,29.94,1178800.0,24.9409,24.991,24.9326,24.9743,1178800.0
2006-09-11 12:30:00,29.94,29.97,29.79,29.8,42800.0,24.9743,24.9993,24.8492,24.8575,42800.0
2006-09-11 12:35:00,29.79,29.8,29.73,29.8,17200.0,24.8492,24.8575,24.7991,24.8575,17200.0
2006-09-11 12:40:00,29.8,29.82,29.8,29.82,22000.0,24.8575,24.8742,24.8575,24.8742,22000.0
2006-09-11 12:45:00,29.81,29.85,29.79,29.83,36700.0,24.8659,24.8992,24.8492,24.8825,36700.0
2006-09-11 12:50:00,29.83,29.89,29.83,29.88,7800.0,24.8825,24.9326,24.8825,24.9242,7800.0
2006-09-11 12:55:00,29.87,29.98,29.86,29.98,17400.0,24.9159,25.0077,24.9076,25.0077,17400.0
2006-09-11 13:00:00,29.98,30.08,29.98,30.03,29100.0,25.0077,25.0911,25.0077,25.0494,29100.0
2006-09-11 13:05:00,30.02,30.02,29.89,29.9,17600.0,25.041,25.041,24.9326,24.9409,17600.0
2006-09-11 13:10:00,29.9,29.93,29.88,29.93,24600.0,24.9409,24.966,24.9242,24.966,24600.0
2006-09-11 13:15:00,29.93,30.09,29.93,30.08,25600.0,24.966,25.0994,24.966,25.0911,25600.0
2006-09-11 13:20:00,30.08,30.11,30.02,30.02,38800.0,25.0911,25.1161,25.041,25.041,38800.0
2006-09-11 13:25:00,30.02,30.1,30.02,30.03,43100.0,25.041,25.1078,25.041,25.0494,43100.0
2006-09-11 13:30:00,30.03,30.03,29.94,30.03,27600.0,25.0494,25.0494,24.9743,25.0494,27600.0
2006-09-11 13:35:00,30.03,30.08,30.0,30.01,19900.0,25.0494,25.0911,25.0243,25.0327,19900.0
2006-09-11 13:40:00,30.0,30.0,29.88,29.91,31800.0,25.0243,25.0243,24.9242,24.9493,31800.0
2006-09-11 13:45:00,29.92,29.92,29.73,29.74,20100.0,24.9576,24.9576,24.7991,24.8075,20100.0
2006-09-11 13:50:00,29.73,29.73,29.61,29.69,31400.0,24.7991,24.7991,24.699,24.7658,31400.0
2006-09-11 13:55:00,29.69,29.76,29.69,29.72,33200.0,24.7658,24.8242,24.7658,24.7908,33200.0
2006-09-11 14:00:00,29.72,29.99,29.7,29.86,32600.0,24.7908,25.016,24.7741,24.9076,32600.0
2006-09-11 14:05:00,29.85,29.93,29.81,29.93,21800.0,24.8992,24.966,24.8659,24.966,21800.0
2006-09-11 14:10:00,29.92,29.94,29.89,29.94,15100.0,24.9576,24.9743,24.9326,24.9743,15100.0
2006-09-11 14:15:00,29.94,29.94,29.75,29.78,32700.0,24.9743,24.9743,24.8158,24.8408,32700.0
2006-09-11 14:20:00,29.78,29.78,29.67,29.67,25000.0,24.8408,24.8408,24.7491,24.7491,25000.0
2006-09-11 14:25:00,29.68,29.69,29.61,29.64,23700.0,24.7574,24.7658,24.699,24.7241,23700.0
2006-09-11 14:30:00,29.64,29.66,29.63,29.65,22400.0,24.7241,24.7407,24.7157,24.7324,22400.0
2006-09-11 14:35:00,29.65,29.7,29.65,29.66,15500.0,24.7324,24.7741,24.7324,24.7407,15500.0
2006-09-11 14:40:00,29.66,29.7,29.52,29.54,32200.0,24.7407,24.7741,24.624,24.6406,32200.0
2006-09-11 14:45:00,29.54,29.66,29.54,29.66,34500.0,24.6406,24.7407,24.6406,24.7407,34500.0
2006-09-11 14:50:00,29.66,29.7,29.65,29.69,27400.0,24.7407,24.7741,24.7324,24.7658,27400.0
2006-09-11 14:55:00,29.69,29.77,29.66,29.68,24600.0,24.7658,24.8325,24.7407,24.7574,24600.0
2006-09-11 15:00:00,29.68,29.68,29.29,29.35,249000.0,24.7574,24.7574,24.4321,24.4822,249000.0
2006-09-11 15:05:00,29.35,29.36,29.2,29.27,71600.0,24.4822,24.4905,24.357,24.4154,71600.0
2006-09-11 15:10:00,29.27,29.31,29.21,29.27,56600.0,24.4154,24.4488,24.3654,24.4154,56600.0
2006-09-11 15:15:00,29.26,29.43,29.23,29.4,70600.0,24.4071,24.5489,24.3821,24.5239,70600.0
2006-09-11 15:20:00,29.39,29.48,29.37,29.47,35000.0,24.5155,24.5906,24.4988,24.5822,35000.0
2006-09-11 15:25:00,29.47,29.53,29.4,29.4,26300.0,24.5822,24.6323,24.5239,24.5239,26300.0
2006-09-11 15:30:00,29.39,29.39,29.34,29.37,57000.0,24.5155,24.5155,24.4738,24.4988,57000.0
2006-09-11 15:35:00,29.37,29.5,29.37,29.48,74200.0,24.4988,24.6073,24.4988,24.5906,74200.0
2006-09-11 15:40:00,29.48,29.57,29.48,29.52,46500.0,24.5906,24.6657,24.5906,24.624,46500.0
2006-09-11 15:45:00,29.52,29.55,29.5,29.55,40100.0,24.624,24.649,24.6073,24.649,40100.0
2006-09-11 15:50:00,29.54,29.55,29.45,29.48,47500.0,24.6406,24.649,24.5656,24.5906,47500.0
2006-09-11 15:55:00,29.48,29.51,29.47,29.51,52700.0,24.5906,24.6156,24.5822,24.6156,52700.0
2006-09-12 09:30:00,29.3,29.5,29.3,29.37,63300.0,24.4404,24.6073,24.4404,24.4988,63300.0
2006-09-12 09:35:00,29.37,29.7,29.3,29.68,62500.0,24.4988,24.7741,24.4404,24.7574,62500.0
2006-09-12 09:40:00,29.69,29.96,29.68,29.95,106900.0,24.7658,24.991,24.7574,24.9826,106900.0
2006-09-12 09:45:00,29.96,30.15,29.96,29.96,79600.0,24.991,25.1495,24.991,24.991,79600.0
2006-09-12 09:50:00,29.98,30.2,29.96,30.12,107000.0,25.0077,25.1912,24.991,25.1244,107000.0
2006-09-12 09:55:00,30.1,30.1,29.9,30.05,83400.0,25.1078,25.1078,24.9409,25.0661,83400.0
2006-09-12 10:00:00,30.06,30.08,29.98,30.08,92100.0,25.0744,25.0911,25.0077,25.0911,92100.0
2006-09-12 10:05:00,30.08,30.24,30.06,30.12,53700.0,25.0911,25.2245,25.0744,25.1244,53700.0
2006-09-12 10:10:00,30.12,30.17,30.04,30.14,134100.0,25.1244,25.1662,25.0577,25.1411,134100.0
2006-09-12 10:15:00,30.15,30.38,30.13,30.32,53000.0,25.1495,25.3413,25.1328,25.2913,53000.0
2006-09-12 10:20:00,30.32,30.4,30.3,30.4,56500.0,25.2913,25.358,25.2746,25.358,56500.0
2006-09-12 10:25:00,30.39,30.48,30.31,30.44,55700.0,25.3497,25.4247,25.2829,25.3914,55700.0
2006-09-12 10:30:00,30.44,30.48,30.38,30.47,213400.0,25.3914,25.4247,25.3413,25.4164,213400.0
2006-09-12 10:35:00,30.46,30.47,30.36,30.4,74500.0,25.4081,25.4164,25.3246,25.358,74500.0
2006-09-12 10:40:00,30.4,30.48,30.4,30.48,87800.0,25.358,25.4247,25.358,25.4247,87800.0
2006-09-12 10:45:00,30.48,30.69,30.47,30.69,113700.0,25.4247,25.5999,25.4164,25.5999,113700.0
2006-09-12 10:50:00,30.69,30.88,30.65,30.87,142000.0,25.5999,25.7584,25.5665,25.7501,142000.0
2006-09-12 10:55:00,30.87,30.87,30.8,30.85,106100.0,25.7501,25.7501,25.6917,25.7334,106100.0
2006-09-12 11:00:00,30.84,30.87,30.76,30.8,70600.0,25.725,25.7501,25.6583,25.6917,70600.0
2006-09-12 11:05:00,30.8,30.87,30.77,30.84,68400.0,25.6917,25.7501,25.6666,25.725,68400.0
2006-09-12 11:10:00,30.84,30.89,30.82,30.84,105400.0,25.725,25.7667,25.7083,25.725,105400.0
2006-09-12 11:15:00,30.83,30.89,30.74,30.74,68800.0,25.7167,25.7667,25.6416,25.6416,68800.0
2006-09-12 11:20:00,30.75,30.81,30.67,30.8,65800.0,25.65,25.7,25.5832,25.6917,65800.0
2006-09-12 11:25:00,30.79,30.83,30.73,30.73,72600.0,25.6833,25.7167,25.6333,25.6333,72600.0
2006-09-12 11:30:00,30.73,30.77,30.66,30.66,49200.0,25.6333,25.6666,25.5749,25.5749,49200.0
2006-09-12 11:35:00,30.65,30.68,30.61,30.68,47800.0,25.5665,25.5916,25.5332,25.5916,47800.0
2006-09-12 11:40:00,30.65,30.7,30.64,30.65,45500.0,25.5665,25.6082,25.5582,25.5665,45500.0
2006-09-12 11:45:00,30.66,30.66,30.57,30.59,39600.0,25.5749,25.5749,25.4998,25.5165,39600.0
2006-09-12 11:50:00,30.58,30.78,30.58,30.73,69700.0,25.5082,25.675,25.5082,25.6333,69700.0
2006-09-12 11:55:00,30.73,30.8,30.72,30.76,56200.0,25.6333,25.6917,25.6249,25.6583,56200.0
2006-09-12 12:00:00,30.75,30.77,30.72,30.76,29500.0,25.65,25.6666,25.6249,25.6583,29500.0
2006-09-12 12:05:00,30.76,30.97,30.74,30.91,68700.0,25.6583,25.8335,25.6416,25.7834,68700.0
2006-09-12 12:10:00,30.91,30.97,30.85,30.89,119300.0,25.7834,25.8335,25.7334,25.7667,119300.0
2006-09-12 12:15:00,30.89,30.93,30.83,30.85,50900.0,25.7667,25.8001,25.7167,25.7334,50900.0
2006-09-12 12:20:00,30.86,30.92,30.84,30.91,31500.0,25.7417,25.7918,25.725,25.7834,31500.0
2006-09-12 12:25:00,30.91,30.96,30.89,30.96,20400.0,25.7834,25.8251,25.7667,25.8251,20400.0
2006-09-12 12:30:00,30.96,30.97,30.86,30.87,30600.0,25.8251,25.8335,25.7417,25.7501,30600.0
2006-09-12 12:35:00,30.87,30.99,30.86,30.99,55500.0,25.7501,25.8501,25.7417,25.8501,55500.0
2006-09-12 12:40:00,30.96,30.98,30.94,30.97,16800.0,25.8251,25.8418,25.8084,25.8335,16800.0
2006-09-12 12:45:00,30.97,31.0,30.95,30.96,94300.0,25.8335,25.8585,25.8168,25.8251,94300.0
2006-09-12 12:50:00,30.97,31.11,30.96,31.1,49400.0,25.8335,25.9502,25.8251,25.9419,49400.0
2006-09-12 12:55:00,31.1,31.15,31.09,31.15,37300.0,25.9419,25.9836,25.9336,25.9836,37300.0
2006-09-12 13:00:00,31.15,31.25,31.11,31.24,68400.0,25.9836,26.067,25.9502,26.0587,68400.0
2006-09-12 13:05:00,31.24,31.24,31.15,31.22,76600.0,26.0587,26.0587,25.9836,26.042,76600.0
2006-09-12 13:10:00,31.22,31.22,31.15,31.15,32400.0,26.042,26.042,25.9836,25.9836,32400.0
2006-09-12 13:15:00,31.15,31.17,31.12,31.12,21100.0,25.9836,26.0003,25.9586,25.9586,21100.0
2006-09-12 13:20:00,31.11,31.2,31.1,31.16,31400.0,25.9502,26.0253,25.9419,25.992,31400.0
2006-09-12 13:25:00,31.16,31.2,31.15,31.18,32800.0,25.992,26.0253,25.9836,26.0086,32800.0
2006-09-12 13:30:00,31.17,31.23,31.13,31.22,29500.0,26.0003,26.0503,25.9669,26.042,29500.0
2006-09-12 13:35:00,31.22,31.26,31.22,31.26,27900.0,26.042,26.0754,26.042,26.0754,27900.0
2006-09-12 13:40:00,31.26,31.26,31.19,31.24,28800.0,26.0754,26.0754,26.017,26.0587,28800.0
2006-09-12 13:45:00,31.23,31.35,31.23,31.29,57500.0,26.0503,26.1504,26.0503,26.1004,57500.0
2006-09-12 13:50:00,31.29,31.38,31.23,31.28,81600.0,26.1004,26.1755,26.0503,26.0921,81600.0
2006-09-12 13:55:00,31.28,31.34,31.24,31.31,72400.0,26.0921,26.1421,26.0587,26.1171,72400.0
2006-09-12 14:00:00,31.31,31.32,31.25,31.27,92800.0,26.1171,26.1254,26.067,26.0837,92800.0
2006-09-12 14:05:00,31.26,31.28,31.25,31.28,59700.0,26.0754,26.0921,26.067,26.0921,59700.0
2006-09-12 14:10:00,31.27,31.28,31.19,31.22,41300.0,26.0837,26.0921,26.017,26.042,41300.0
2006-09-12 14:15:00,31.22,31.23,31.14,31.21,40500.0,26.042,26.0503,25.9753,26.0337,40500.0
2006-09-12 14:20:00,31.21,31.23,31.14,31.15,32200.0,26.0337,26.0503,25.9753,25.9836,32200.0
2006-09-12 14:25:00,31.14,31.18,31.14,31.18,24400.0,25.9753,26.0086,25.9753,26.0086,24400.0
2006-09-12 14:30:00,31.19,31.2,31.09,31.11,47400.0,26.017,26.0253,25.9336,25.9502,47400.0
2006-09-12 14:35:00,31.12,31.17,31.12,31.16,49700.0,25.9586,26.0003,25.9586,25.992,49700.0
2006-09-12 14:40:00,31.16,31.24,31.16,31.22,55900.0,25.992,26.0587,25.992,26.042,55900.0
2006-09-12 14:45:00,31.24,31.37,31.24,31.37,51100.0,26.0587,26.1671,26.0587,26.1671,51100.0
2006-09-12 14:50:00,31.37,31.37,31.24,31.3,99600.0,26.1671,26.1671,26.0587,26.1087,99600.0
2006-09-12 14:55:00,31.3,31.42,31.29,31.32,89700.0,26.1087,26.2088,26.1004,26.1254,89700.0
2006-09-12 15:00:00,31.32,31.54,31.32,31.48,120800.0,26.1254,26.3089,26.1254,26.2589,120800.0
2006-09-12 15:05:00,31.48,31.51,31.46,31.48,77200.0,26.2589,26.2839,26.2422,26.2589,77200.0
2006-09-12 15:10:00,31.47,31.49,31.37,31.45,39200.0,26.2505,26.2672,26.1671,26.2339,39200.0
2006-09-12 15:15:00,31.45,31.45,31.43,31.45,40100.0,26.2339,26.2339,26.2172,26.2339,40100.0
2006-09-12 15:20:00,31.45,31.45,31.38,31.39,31900.0,26.2339,26.2339,26.1755,26.1838,31900.0
2006-09-12 15:25:00,31.39,31.44,31.37,31.42,55500.0,26.1838,26.2255,26.1671,26.2088,55500.0
2006-09-12 15:30:00,31.42,31.47,31.41,31.43,47500.0,26.2088,26.2505,26.2005,26.2172,47500.0
2006-09-12 15:35:00,31.43,31.46,31.41,31.45,70400.0,26.2172,26.2422,26.2005,26.2339,70400.0
2006-09-12 15:40:00,31.45,31.46,31.42,31.46,70600.0,26.2339,26.2422,26.2088,26.2422,70600.0
2006-09-12 15:45:00,31.44,31.46,31.42,31.43,64500.0,26.2255,26.2422,26.2088,26.2172,64500.0
2006-09-12 15:50:00,31.43,31.48,31.43,31.47,85800.0,26.2172,26.2589,26.2172,26.2505,85800.0
2006-09-12 15:55:00,31.47,31.49,31.46,31.48,161600.0,26.2505,26.2672,26.2422,26.2589,161600.0
2006-09-13 09:30:00,31.49,31.49,31.2,31.26,147200.0,26.2672,26.2672,26.0253,26.0754,147200.0
2006-09-13 09:35:00,31.26,31.48,31.19,31.25,64700.0,26.0754,26.2589,26.017,26.067,64700.0
2006-09-13 09:40:00,31.28,31.38,31.22,31.32,104800.0,26.0921,26.1755,26.042,26.1254,104800.0
2006-09-13 09:45:00,31.31,31.34,31.18,31.31,86200.0,26.1171,26.1421,26.0086,26.1171,86200.0
2006-09-13 09:50:00,31.31,31.48,31.31,31.46,81900.0,26.1171,26.2589,26.1171,26.2422,81900.0
2006-09-13 09:55:00,31.46,31.49,31.37,31.44,140900.0,26.2422,26.2672,26.1671,26.2255,140900.0
2006-09-13 10:00:00,31.44,31.55,31.38,31.53,94200.0,26.2255,26.3173,26.1755,26.3006,94200.0
2006-09-13 10:05:00,31.52,31.78,31.52,31.76,90700.0,26.2922,26.5091,26.2922,26.4924,90700.0
2006-09-13 10:10:00,31.76,31.86,31.64,31.65,168800.0,26.4924,26.5759,26.3923,26.4007,168800.0
2006-09-13 10:15:00,31.65,31.89,31.65,31.8,103700.0,26.4007,26.6009,26.4007,26.5258,103700.0
2006-09-13 10:20:00,31.8,31.8,31.61,31.61,45600.0,26.5258,26.5258,26.3673,26.3673,45600.0
2006-09-13 10:25:00,31.61,31.77,31.6,31.75,39700.0,26.3673,26.5008,26.359,26.4841,39700.0
2006-09-13 10:30:00,31.76,31.76,31.6,31.61,25100.0,26.4924,26.4924,26.359,26.3673,25100.0
2006-09-13 10:35:00,31.62,31.65,31.4,31.42,44400.0,26.3757,26.4007,26.1921,26.2088,44400.0
2006-09-13 10:40:00,31.42,31.42,31.21,31.22,43900.0,26.2088,26.2088,26.0337,26.042,43900.0
2006-09-13 10:45:00,31.22,31.34,31.16,31.29,61300.0,26.042,26.1421,25.992,26.1004,61300.0
2006-09-13 10:50:00,31.31,31.48,31.31,31.48,78700.0,26.1171,26.2589,26.1171,26.2589,78700.0
2006-09-13 10:55:00,31.46,31.51,31.45,31.45,52200.0,26.2422,26.2839,26.2339,26.2339,52200.0
2006-09-13 11:00:00,31.46,31.64,31.45,31.55,42000.0,26.2422,26.3923,26.2339,26.3173,42000.0
2006-09-13 11:05:00,31.54,31.72,31.53,31.66,38700.0,26.3089,26.4591,26.3006,26.409,38700.0
2006-09-13 11:10:00,31.61,31.61,31.42,31.43,34000.0,26.3673,26.3673,26.2088,26.2172,34000.0
2006-09-13 11:15:00,31.43,31.64,31.43,31.56,35400.0,26.2172,26.3923,26.2172,26.3256,35400.0
2006-09-13 11:20:00,31.56,31.57,31.45,31.46,12500.0,26.3256,26.334,26.2339,26.2422,12500.0
2006-09-13 11:25:00,31.45,31.57,31.45,31.54,25200.0,26.2339,26.334,26.2339,26.3089,25200.0
2006-09-13 11:30:00,31.54,31.66,31.54,31.63,15000.0,26.3089,26.409,26.3089,26.384,15000.0
2006-09-13 11:35:00,31.63,31.64,31.54,31.55,14800.0,26.384,26.3923,26.3089,26.3173,14800.0
2006-09-13 11:40:00,31.55,31.56,31.38,31.39,19200.0,26.3173,26.3256,26.1755,26.1838,19200.0
2006-09-13 11:45:00,31.41,31.53,31.39,31.53,23800.0,26.2005,26.3006,26.1838,26.3006,23800.0
2006-09-13 11:50:00,31.53,31.55,31.34,31.36,16200.0,26.3006,26.3173,26.1421,26.1588,16200.0
2006-09-13 11:55:00,31.37,31.5,31.37,31.46,20600.0,26.1671,26.2756,26.1671,26.2422,20600.0
2006-09-13 12:00:00,31.45,31.53,31.44,31.53,22900.0,26.2339,26.3006,26.2255,26.3006,22900.0
2006-09-13 12:05:00,31.52,31.6,31.5,31.59,13400.0,26.2922,26.359,26.2756,26.3506,13400.0
2006-09-13 12:10:00,31.59,31.62,31.57,31.59,19400.0,26.3506,26.3757,26.334,26.3506,19400.0
2006-09-13 12:15:00,31.6,31.61,31.5,31.6,37600.0,26.359,26.3673,26.2756,26.359,37600.0
2006-09-13 12:20:00,31.6,31.61,31.57,31.59,11700.0,26.359,26.3673,26.334,26.3506,11700.0
2006-09-13 12:25:00,31.59,31.61,31.57,31.59,12500.0,26.3506,26.3673,26.334,26.3506,12500.0
2006-09-13 12:30:00,31.59,31.59,31.55,31.56,11900.0,26.3506,26.3506,26.3173,26.3256,11900.0
2006-09-13 12:35:00,31.56,31.56,31.5,31.51,6300.0,26.3256,26.3256,26.2756,26.2839,6300.0
2006-09-13 12:40:00,31.5,31.51,31.48,31.48,8300.0,26.2756,26.2839,26.2589,26.2589,8300.0
2006-09-13 12:45:00,31.47,31.55,31.46,31.52,19000.0,26.2505,26.3173,26.2422,26.2922,19000.0
2006-09-13 12:50:00,31.52,31.57,31.5,31.57,13300.0,26.2922,26.334,26.2756,26.334,13300.0
2006-09-13 12:55:00,31.57,31.58,31.47,31.5,22600.0,26.334,26.3423,26.2505,26.2756,22600.0
2006-09-13 13:00:00,31.5,31.51,31.47,31.48,4500.0,26.2756,26.2839,26.2505,26.2589,4500.0
2006-09-13 13:05:00,31.48,31.49,31.43,31.49,71900.0,26.2589,26.2672,26.2172,26.2672,71900.0
2006-09-13 13:10:00,31.49,31.5,31.45,31.45,5500.0,26.2672,26.2756,26.2339,26.2339,5500.0
2006-09-13 13:15:00,31.45,31.47,31.44,31.45,17400.0,26.2339,26.2505,26.2255,26.2339,17400.0
2006-09-13 13:20:00,31.44,31.47,31.4,31.45,34700.0,26.2255,26.2505,26.1921,26.2339,34700.0
2006-09-13 13:25:00,31.45,31.45,31.39,31.42,8800.0,26.2339,26.2339,26.1838,26.2088,8800.0
2006-09-13 13:30:00,31.44,31.44,31.37,31.38,13300.0,26.2255,26.2255,26.1671,26.1755,13300.0
2006-09-13 13:35:00,31.38,31.4,31.33,31.36,21100.0,26.1755,26.1921,26.1338,26.1588,21100.0
2006-09-13 13:40:00,31.39,31.39,31.32,31.33,22300.0,26.1838,26.1838,26.1254,26.1338,22300.0
2006-09-13 13:45:00,31.32,31.32,31.17,31.25,32500.0,26.1254,26.1254,26.0003,26.067,32500.0
2006-09-13 13:50:00,31.25,31.34,31.25,31.34,28700.0,26.067,26.1421,26.067,26.1421,28700.0
2006-09-13 13:55:00,31.34,31.35,31.32,31.32,12300.0,26.1421,26.1504,26.1254,26.1254,12300.0
2006-09-13 14:00:00,31.32,31.36,31.3,31.34,20800.0,26.1254,26.1588,26.1087,26.1421,20800.0
2006-09-13 14:05:00,31.32,31.33,31.24,31.24,12200.0,26.1254,26.1338,26.0587,26.0587,12200.0
2006-09-13 14:10:00,31.25,31.25,31.18,31.2,31600.0,26.067,26.067,26.0086,26.0253,31600.0
2006-09-13 14:15:00,31.2,31.25,31.18,31.19,26100.0,26.0253,26.067,26.0086,26.017,26100.0
2006-09-13 14:20:00,31.19,31.22,31.19,31.2,22800.0,26.017,26.042,26.017,26.0253,22800.0
2006-09-13 14:25:00,31.19,31.23,31.16,31.17,27300.0,26.017,26.0503,25.992,26.0003,27300.0
2006-09-13 14:30:00,31.15,31.25,31.15,31.25,22700.0,25.9836,26.067,25.9836,26.067,22700.0
2006-09-13 14:35:00,31.25,31.27,31.19,31.19,20600.0,26.067,26.0837,26.017,26.017,20600.0
2006-09-13 14:40:00,31.2,31.25,31.19,31.21,24700.0,26.0253,26.067,26.017,26.0337,24700.0
2006-09-13 14:45:00,31.22,31.29,31.2,31.26,19200.0,26.042,26.1004,26.0253,26.0754,19200.0
2006-09-13 14:50:00,31.26,31.27,31.22,31.24,22600.0,26.0754,26.0837,26.042,26.0587,22600.0
2006-09-13 14:55:00,31.24,31.3,31.24,31.29,20900.0,26.0587,26.1087,26.0587,26.1004,20900.0
2006-09-13 15:00:00,31.29,31.29,31.19,31.24,39600.0,26.1004,26.1004,26.017,26.0587,39600.0
2006-09-13 15:05:00,31.24,31.32,31.24,31.25,30200.0,26.0587,26.1254,26.0587,26.067,30200.0
2006-09-13 15:10:00,31.25,31.31,31.2,31.2,31100.0,26.067,26.1171,26.0253,26.0253,31100.0
2006-09-13 15:15:00,31.2,31.3,31.2,31.27,19200.0,26.0253,26.1087,26.0253,26.0837,19200.0
2006-09-13 15:20:00,31.28,31.28,31.25,31.25,12900.0,26.0921,26.0921,26.067,26.067,12900.0
2006-09-13 15:25:00,31.25,31.26,31.23,31.25,21800.0,26.067,26.0754,26.0503,26.067,21800.0
2006-09-13 15:30:00,31.24,31.25,31.17,31.18,27700.0,26.0587,26.067,26.0003,26.0086,27700.0
2006-09-13 15:35:00,31.17,31.18,31.15,31.15,22200.0,26.0003,26.0086,25.9836,25.9836,22200.0
2006-09-13 15:40:00,31.16,31.16,31.1,31.11,34900.0,25.992,25.992,25.9419,25.9502,34900.0
2006-09-13 15:45:00,31.1,31.11,31.01,31.04,99300.0,25.9419,25.9502,25.8668,25.8919,99300.0
2006-09-13 15:50:00,31.04,31.07,31.01,31.07,76400.0,25.8919,25.9169,25.8668,25.9169,76400.0
2006-09-13 15:55:00,31.07,31.19,31.06,31.15,87200.0,25.9169,26.017,25.9085,25.9836,87200.0
2006-09-14 09:30:00,31.0,31.0,30.69,30.71,32200.0,25.8585,25.8585,25.5999,25.6166,32200.0
2006-09-14 09:35:00,30.69,30.88,30.67,30.8,43400.0,25.5999,25.7584,25.5832,25.6917,43400.0
2006-09-14 09:40:00,30.79,30.85,30.63,30.64,51700.0,25.6833,25.7334,25.5499,25.5582,51700.0
2006-09-14 09:45:00,30.64,30.85,30.54,30.59,63600.0,25.5582,25.7334,25.4748,25.5165,63600.0
2006-09-14 09:50:00,30.6,30.86,30.54,30.72,66900.0,25.5248,25.7417,25.4748,25.6249,66900.0
2006-09-14 09:55:00,30.73,30.81,30.69,30.7,33400.0,25.6333,25.7,25.5999,25.6082,33400.0
2006-09-14 10:00:00,30.7,30.7,30.65,30.66,25900.0,25.6082,25.6082,25.5665,25.5749,25900.0
2006-09-14 10:05:00,30.66,30.66,30.43,30.48,27700.0,25.5749,25.5749,25.383,25.4247,27700.0
2006-09-14 10:10:00,30.48,30.59,30.48,30.55,55300.0,25.4247,25.5165,25.4247,25.4831,55300.0
2006-09-14 10:15:00,30.55,30.65,30.48,30.58,40700.0,25.4831,25.5665,25.4247,25.5082,40700.0
2006-09-14 10:20:00,30.58,30.7,30.51,30.53,37100.0,25.5082,25.6082,25.4498,25.4664,37100.0
2006-09-14 10:25:00,30.52,30.6,30.44,30.45,34600.0,25.4581,25.5248,25.3914,25.3997,34600.0
2006-09-14 10:30:00,30.44,30.69,30.44,30.63,28800.0,25.3914,25.5999,25.3914,25.5499,28800.0
2006-09-14 10:35:00,30.63,30.68,30.59,30.61,24200.0,25.5499,25.5916,25.5165,25.5332,24200.0
2006-09-14 10:40:00,30.59,30.6,30.41,30.41,23000.0,25.5165,25.5248,25.3663,25.3663,23000.0
2006-09-14 10:45:00,30.42,30.53,30.37,30.53,56200.0,25.3747,25.4664,25.333,25.4664,56200.0
2006-09-14 10:50:00,30.53,30.62,30.48,30.58,24500.0,25.4664,25.5415,25.4247,25.5082,24500.0
2006-09-14 10:55:00,30.58,30.67,30.56,30.66,21100.0,25.5082,25.5832,25.4915,25.5749,21100.0
2006-09-14 11:00:00,30.66,30.68,30.57,30.68,31000.0,25.5749,25.5916,25.4998,25.5916,31000.0
2006-09-14 11:05:00,30.7,30.72,30.65,30.66,45000.0,25.6082,25.6249,25.5665,25.5749,45000.0
2006-09-14 11:10:00,30.66,30.7,30.61,30.7,17400.0,25.5749,25.6082,25.5332,25.6082,17400.0
2006-09-14 11:15:00,30.71,30.77,30.71,30.77,26000.0,25.6166,25.6666,25.6166,25.6666,26000.0
2006-09-14 11:20:00,30.77,30.82,30.73,30.79,24600.0,25.6666,25.7083,25.6333,25.6833,24600.0
2006-09-14 11:25:00,30.79,30.82,30.77,30.78,12100.0,25.6833,25.7083,25.6666,25.675,12100.0
2006-09-14 11:30:00,30.77,30.8,30.71,30.71,16400.0,25.6666,25.6917,25.6166,25.6166,16400.0
2006-09-14 11:35:00,30.72,30.72,30.59,30.65,15900.0,25.6249,25.6249,25.5165,25.5665,15900.0
2006-09-14 11:40:00,30.65,30.65,30.63,30.63,6400.0,25.5665,25.5665,25.5499,25.5499,6400.0
2006-09-14 11:45:00,30.62,30.62,30.52,30.53,16700.0,25.5415,25.5415,25.4581,25.4664,16700.0
2006-09-14 11:50:00,30.53,30.61,30.53,30.61,16000.0,25.4664,25.5332,25.4664,25.5332,16000.0
2006-09-14 11:55:00,30.61,30.7,30.61,30.7,9000.0,25.5332,25.6082,25.5332,25.6082,9000.0
2006-09-14 12:00:00,30.7,30.72,30.65,30.67,10800.0,25.6082,25.6249,25.5665,25.5832,10800.0
2006-09-14 12:05:00,30.67,30.67,30.51,30.52,17000.0,25.5832,25.5832,25.4498,25.4581,17000.0
2006-09-14 12:10:00,30.52,30.57,30.52,30.57,18300.0,25.4581,25.4998,25.4581,25.4998,18300.0
2006-09-14 12:15:00,30.57,30.64,30.57,30.6,8600.0,25.4998,25.5582,25.4998,25.5248,8600.0
2006-09-14 12:20:00,30.61,30.67,30.5,30.54,53700.0,25.5332,25.5832,25.4414,25.4748,53700.0
2006-09-14 12:25:00,30.54,30.68,30.54,30.57,51700.0,25.4748,25.5916,25.4748,25.4998,51700.0
2006-09-14 12:30:00,30.56,30.64,30.54,30.62,35400.0,25.4915,25.5582,25.4748,25.5415,35400.0
2006-09-14 12:35:00,30.62,30.71,30.58,30.68,12900.0,25.5415,25.6166,25.5082,25.5916,12900.0
2006-09-14 12:40:00,30.71,30.85,30.69,30.85,14600.0,25.6166,25.7334,25.5999,25.7334,14600.0
2006-09-14 12:45:00,30.85,30.85,30.77,30.79,22800.0,25.7334,25.7334,25.6666,25.6833,22800.0
2006-09-14 12:50:00,30.79,30.88,30.78,30.81,26700.0,25.6833,25.7584,25.675,25.7,26700.0
2006-09-14 12:55:00,30.83,30.87,30.75,30.83,16400.0,25.7167,25.7501,25.65,25.7167,16400.0
2006-09-14 13:00:00,30.82,30.83,30.72,30.77,52200.0,25.7083,25.7167,25.6249,25.6666,52200.0
2006-09-14 13:05:00,30.77,30.83,30.77,30.83,9200.0,25.6666,25.7167,25.6666,25.7167,9200.0
2006-09-14 13:10:00,30.83,30.95,30.83,30.95,10700.0,25.7167,25.8168,25.7167,25.8168,10700.0
2006-09-14 13:15:00,30.95,30.95,30.85,30.86,10700.0,25.8168,25.8168,25.7334,25.7417,10700.0
2006-09-14 13:20:00,30.86,30.94,30.86,30.94,9600.0,25.7417,25.8084,25.7417,25.8084,9600.0
2006-09-14 13:25:00,30.94,31.04,30.92,31.04,23100.0,25.8084,25.8919,25.7918,25.8919,23100.0
2006-09-14 13:30:00,31.04,31.19,31.04,31.13,40800.0,25.8919,26.017,25.8919,25.9669,40800.0
2006-09-14 13:35:00,31.12,31.34,31.09,31.28,37900.0,25.9586,26.1421,25.9336,26.0921,37900.0
2006-09-14 13:40:00,31.25,31.25,31.18,31.24,12900.0,26.067,26.067,26.0086,26.0587,12900.0
2006-09-14 13:45:00,31.24,31.33,31.24,31.3,17500.0,26.0587,26.1338,26.0587,26.1087,17500.0
2006-09-14 13:50:00,31.29,31.43,31.29,31.37,30600.0,26.1004,26.2172,26.1004,26.1671,30600.0
2006-09-14 13:55:00,31.36,31.44,31.35,31.4,20200.0,26.1588,26.2255,26.1504,26.1921,20200.0
2006-09-14 14:00:00,31.4,31.4,31.28,31.28,15700.0,26.1921,26.1921,26.0921,26.0921,15700.0
2006-09-14 14:05:00,31.28,31.31,31.19,31.31,19900.0,26.0921,26.1171,26.017,26.1171,19900.0
2006-09-14 14:10:00,31.31,31.35,31.29,31.33,16700.0,26.1171,26.1504,26.1004,26.1338,16700.0
2006-09-14 14:15:00,31.32,31.37,31.31,31.35,12200.0,26.1254,26.1671,26.1171,26.1504,12200.0
2006-09-14 14:20:00,31.35,31.41,31.33,31.39,26300.0,26.1504,26.2005,26.1338,26.1838,26300.0
2006-09-14 14:25:00,31.4,31.4,31.34,31.35,19100.0,26.1921,26.1921,26.1421,26.1504,19100.0
2006-09-14 14:30:00,31.35,31.43,31.33,31.33,16300.0,26.1504,26.2172,26.1338,26.1338,16300.0
2006-09-14 14:35:00,31.32,31.37,31.22,31.36,24700.0,26.1254,26.1671,26.042,26.1588,24700.0
2006-09-14 14:40:00,31.37,31.39,31.3,31.3,17600.0,26.1671,26.1838,26.1087,26.1087,17600.0
2006-09-14 14:45:00,31.29,31.36,31.29,31.36,13900.0,26.1004,26.1588,26.1004,26.1588,13900.0
2006-09-14 14:50:00,31.36,31.42,31.36,31.41,23100.0,26.1588,26.2088,26.1588,26.2005,23100.0
2006-09-14 14:55:00,31.41,31.41,31.33,31.34,28900.0,26.2005,26.2005,26.1338,26.1421,28900.0
2006-09-14 15:00:00,31.34,31.44,31.34,31.4,40900.0,26.1421,26.2255,26.1421,26.1921,40900.0
2006-09-14 15:05:00,31.4,31.41,31.38,31.41,37100.0,26.1921,26.2005,26.1755,26.2005,37100.0
2006-09-14 15:10:00,31.41,31.41,31.37,31.38,20600.0,26.2005,26.2005,26.1671,26.1755,20600.0
2006-09-14 15:15:00,31.38,31.38,31.34,31.36,18000.0,26.1755,26.1755,26.1421,26.1588,18000.0
2006-09-14 15:20:00,31.36,31.38,31.35,31.37,14700.0,26.1588,26.1755,26.1504,26.1671,14700.0
2006-09-14 15:25:00,31.34,31.37,31.3,31.37,17100.0,26.1421,26.1671,26.1087,26.1671,17100.0
2006-09-14 15:30:00,31.36,31.37,31.36,31.37,18000.0,26.1588,26.1671,26.1588,26.1671,18000.0
2006-09-14 15:35:00,31.37,31.38,31.35,31.37,22000.0,26.1671,26.1755,26.1504,26.1671,22000.0
2006-09-14 15:40:00,31.38,31.38,31.36,31.37,25900.0,26.1755,26.1755,26.1588,26.1671,25900.0
2006-09-14 15:45:00,31.37,31.37,31.31,31.34,32600.0,26.1671,26.1671,26.1171,26.1421,32600.0
2006-09-14 15:50:00,31.33,31.35,31.32,31.34,68100.0,26.1338,26.1504,26.1254,26.1421,68100.0
2006-09-14 15:55:00,31.33,31.35,31.29,31.3,98800.0,26.1338,26.1504,26.1004,26.1087,98800.0
2006-09-15 09:30:00,31.5,31.85,31.49,31.72,399900.0,26.2756,26.5675,26.2672,26.4591,399900.0
2006-09-15 09:35:00,31.73,31.88,31.61,31.84,47200.0,26.4674,26.5925,26.3673,26.5592,47200.0
2006-09-15 09:40:00,31.88,32.25,31.86,32.08,174800.0,26.5925,26.9012,26.5759,26.7594,174800.0
2006-09-15 09:45:00,32.07,32.21,32.03,32.04,152500.0,26.751,26.8678,26.7177,26.726,152500.0
2006-09-15 09:50:00,32.05,32.21,32.05,32.17,59700.0,26.7343,26.8678,26.7343,26.8344,59700.0
2006-09-15 09:55:00,32.19,32.22,32.09,32.21,35300.0,26.8511,26.8761,26.7677,26.8678,35300.0
2006-09-15 10:00:00,32.21,32.32,32.06,32.32,75900.0,26.8678,26.9596,26.7427,26.9596,75900.0
2006-09-15 10:05:00,32.32,32.38,32.25,32.37,85100.0,26.9596,27.0096,26.9012,27.0013,85100.0
2006-09-15 10:10:00,32.38,32.4,32.12,32.25,109400.0,27.0096,27.0263,26.7927,26.9012,109400.0
2006-09-15 10:15:00,32.28,32.77,32.26,32.56,115100.0,26.9262,27.3349,26.9095,27.1598,115100.0
2006-09-15 10:20:00,32.56,32.67,32.5,32.57,111200.0,27.1598,27.2515,27.1097,27.1681,111200.0
2006-09-15 10:25:00,32.57,32.95,32.56,32.94,84800.0,27.1681,27.4851,27.1598,27.4767,84800.0
2006-09-15 10:30:00,33.0,33.05,32.93,32.95,215500.0,27.5268,27.5685,27.4684,27.4851,215500.0
2006-09-15 10:35:00,32.95,33.0,32.8,32.8,160900.0,27.4851,27.5268,27.36,27.36,160900.0
2006-09-15 10:40:00,32.8,32.83,32.69,32.72,87900.0,27.36,27.385,27.2682,27.2932,87900.0
2006-09-15 10:45:00,32.73,32.8,32.64,32.7,97600.0,27.3016,27.36,27.2265,27.2765,97600.0
2006-09-15 10:50:00,32.72,32.72,32.51,32.52,70200.0,27.2932,27.2932,27.1181,27.1264,70200.0
2006-09-15 10:55:00,32.53,32.53,32.42,32.44,30700.0,27.1347,27.1347,27.043,27.0597,30700.0
2006-09-15 11:00:00,32.43,32.52,32.43,32.43,57800.0,27.0513,27.1264,27.0513,27.0513,57800.0
2006-09-15 11:05:00,32.44,32.44,32.36,32.39,83900.0,27.0597,27.0597,26.9929,27.018,83900.0
2006-09-15 11:10:00,32.39,32.4,32.3,32.31,56600.0,27.018,27.0263,26.9429,26.9512,56600.0
2006-09-15 11:15:00,32.31,32.36,32.2,32.26,67000.0,26.9512,26.9929,26.8595,26.9095,67000.0
2006-09-15 11:20:00,32.25,32.33,32.22,32.26,57400.0,26.9012,26.9679,26.8761,26.9095,57400.0
2006-09-15 11:25:00,32.27,32.34,32.21,32.21,38000.0,26.9179,26.9762,26.8678,26.8678,38000.0
2006-09-15 11:30:00,32.2,32.21,32.16,32.18,32600.0,26.8595,26.8678,26.8261,26.8428,32600.0
2006-09-15 11:35:00,32.18,32.19,32.07,32.1,45900.0,26.8428,26.8511,26.751,26.7761,45900.0
2006-09-15 11:40:00,32.1,32.1,32.0,32.01,36300.0,26.7761,26.7761,26.6926,26.701,36300.0
2006-09-15 11:45:00,31.99,32.03,31.98,32.0,39300.0,26.6843,26.7177,26.676,26.6926,39300.0
2006-09-15 11:50:00,32.0,32.0,31.92,31.94,39000.0,26.6926,26.6926,26.6259,26.6426,39000.0
2006-09-15 11:55:00,31.94,31.95,31.9,31.91,82800.0,26.6426,26.6509,26.6092,26.6176,82800.0
2006-09-15 12:00:00,31.9,31.91,31.87,31.87,91100.0,26.6092,26.6176,26.5842,26.5842,91100.0
2006-09-15 12:05:00,31.87,32.02,31.87,31.97,50200.0,26.5842,26.7093,26.5842,26.6676,50200.0
2006-09-15 12:10:00,31.95,31.97,31.89,31.9,48900.0,26.6509,26.6676,26.6009,26.6092,48900.0
2006-09-15 12:15:00,31.9,31.99,31.89,31.92,82500.0,26.6092,26.6843,26.6009,26.6259,82500.0
2006-09-15 12:20:00,31.92,31.94,31.84,31.87,104300.0,26.6259,26.6426,26.5592,26.5842,104300.0
2006-09-15 12:25:00,31.87,31.92,31.87,31.87,58400.0,26.5842,26.6259,26.5842,26.5842,58400.0
2006-09-15 12:30:00,31.88,31.9,31.86,31.87,95400.0,26.5925,26.6092,26.5759,26.5842,95400.0
2006-09-15 12:35:00,31.87,31.87,31.8,31.81,56600.0,26.5842,26.5842,26.5258,26.5341,56600.0
2006-09-15 12:40:00,31.81,31.81,31.68,31.74,92500.0,26.5341,26.5341,26.4257,26.4758,92500.0
2006-09-15 12:45:00,31.74,31.74,31.67,31.68,34500.0,26.4758,26.4758,26.4174,26.4257,34500.0
2006-09-15 12:50:00,31.67,31.75,31.63,31.75,66200.0,26.4174,26.4841,26.384,26.4841,66200.0
2006-09-15 12:55:00,31.74,31.79,31.73,31.77,26100.0,26.4758,26.5175,26.4674,26.5008,26100.0
2006-09-15 13:00:00,31.77,31.89,31.76,31.89,33500.0,26.5008,26.6009,26.4924,26.6009,33500.0
2006-09-15 13:05:00,31.89,31.95,31.89,31.95,30100.0,26.6009,26.6509,26.6009,26.6509,30100.0
2006-09-15 13:10:00,31.96,31.97,31.82,31.83,38900.0,26.6593,26.6676,26.5425,26.5508,38900.0
2006-09-15 13:15:00,31.82,31.83,31.79,31.81,18200.0,26.5425,26.5508,26.5175,26.5341,18200.0
2006-09-15 13:20:00,31.8,31.81,31.75,31.77,31300.0,26.5258,26.5341,26.4841,26.5008,31300.0
2006-09-15 13:25:00,31.77,31.77,31.69,31.71,39100.0,26.5008,26.5008,26.4341,26.4507,39100.0
2006-09-15 13:30:00,31.7,31.74,31.69,31.73,38000.0,26.4424,26.4758,26.4341,26.4674,38000.0
2006-09-15 13:35:00,31.73,31.79,31.73,31.79,21300.0,26.4674,26.5175,26.4674,26.5175,21300.0
2006-09-15 13:40:00,31.81,31.9,31.81,31.9,45600.0,26.5341,26.6092,26.5341,26.6092,45600.0
2006-09-15 13:45:00,31.9,31.9,31.83,31.83,23700.0,26.6092,26.6092,26.5508,26.5508,23700.0
2006-09-15 13:50:00,31.82,31.86,31.8,31.81,38700.0,26.5425,26.5759,26.5258,26.5341,38700.0
2006-09-15 13:55:00,31.8,31.8,31.76,31.77,27200.0,26.5258,26.5258,26.4924,26.5008,27200.0
2006-09-15 14:00:00,31.78,31.79,31.75,31.75,33600.0,26.5091,26.5175,26.4841,26.4841,33600.0
2006-09-15 14:05:00,31.74,31.86,31.72,31.8,38500.0,26.4758,26.5759,26.4591,26.5258,38500.0
2006-09-15 14:10:00,31.79,31.91,31.78,31.85,23500.0,26.5175,26.6176,26.5091,26.5675,23500.0
2006-09-15 14:15:00,31.85,31.85,31.81,31.83,16000.0,26.5675,26.5675,26.5341,26.5508,16000.0
2006-09-15 14:20:00,31.83,31.88,31.83,31.88,16200.0,26.5508,26.5925,26.5508,26.5925,16200.0
2006-09-15 14:25:00,31.88,31.88,31.83,31.88,25100.0,26.5925,26.5925,26.5508,26.5925,25100.0
2006-09-15 14:30:00,31.89,32.0,31.89,31.94,100100.0,26.6009,26.6926,26.6009,26.6426,100100.0
2006-09-15 14:35:00,31.95,31.97,31.92,31.94,27100.0,26.6509,26.6676,26.6259,26.6426,27100.0
2006-09-15 14:40:00,31.94,32.05,31.94,32.03,44900.0,26.6426,26.7343,26.6426,26.7177,44900.0
2006-09-15 14:45:00,32.04,32.1,31.99,32.06,102500.0,26.726,26.7761,26.6843,26.7427,102500.0
2006-09-15 14:50:00,32.06,32.13,32.06,32.08,76500.0,26.7427,26.8011,26.7427,26.7594,76500.0
2006-09-15 14:55:00,32.08,32.16,32.07,32.16,41700.0,26.7594,26.8261,26.751,26.8261,41700.0
2006-09-15 15:00:00,32.16,32.2,32.13,32.2,43000.0,26.8261,26.8595,26.8011,26.8595,43000.0
2006-09-15 15:05:00,32.2,32.2,32.12,32.13,24300.0,26.8595,26.8595,26.7927,26.8011,24300.0
2006-09-15 15:10:00,32.12,32.14,32.08,32.13,17100.0,26.7927,26.8094,26.7594,26.8011,17100.0
2006-09-15 15:15:00,32.13,32.17,32.08,32.16,42400.0,26.8011,26.8344,26.7594,26.8261,42400.0
2006-09-15 15:20:00,32.15,32.18,32.02,32.02,61600.0,26.8178,26.8428,26.7093,26.7093,61600.0
2006-09-15 15:25:00,32.02,32.08,32.01,32.08,42600.0,26.7093,26.7594,26.701,26.7594,42600.0
2006-09-15 15:30:00,32.07,32.08,32.05,32.05,30500.0,26.751,26.7594,26.7343,26.7343,30500.0
2006-09-15 15:35:00,32.06,32.06,31.99,32.0,41600.0,26.7427,26.7427,26.6843,26.6926,41600.0
2006-09-15 15:40:00,32.0,32.0,31.97,31.99,42400.0,26.6926,26.6926,26.6676,26.6843,42400.0
2006-09-15 15:45:00,32.0,32.02,31.96,32.0,69200.0,26.6926,26.7093,26.6593,26.6926,69200.0
2006-09-15 15:50:00,31.99,32.05,31.99,32.05,50300.0,26.6843,26.7343,26.6843,26.7343,50300.0
2006-09-15 15:55:00,32.05,32.06,32.0,32.0,80400.0,26.7343,26.7427,26.6926,26.6926,80400.0
2006-09-18 09:30:00,32.06,32.06,31.87,31.91,70600.0,26.7427,26.7427,26.5842,26.6176,70600.0
2006-09-18 09:35:00,31.91,32.24,31.91,32.17,69200.0,26.6176,26.8928,26.6176,26.8344,69200.0
2006-09-18 09:40:00,32.17,32.17,31.79,31.8,104100.0,26.8344,26.8344,26.5175,26.5258,104100.0
2006-09-18 09:45:00,31.78,32.0,31.75,31.96,69900.0,26.5091,26.6926,26.4841,26.6593,69900.0
2006-09-18 09:50:00,32.0,32.25,32.0,32.13,75400.0,26.6926,26.9012,26.6926,26.8011,75400.0
2006-09-18 09:55:00,32.12,32.43,32.12,32.3,90100.0,26.7927,27.0513,26.7927,26.9429,90100.0
2006-09-18 10:00:00,32.31,32.33,32.2,32.33,70200.0,26.9512,26.9679,26.8595,26.9679,70200.0
2006-09-18 10:05:00,32.36,32.77,32.36,32.77,105200.0,26.9929,27.3349,26.9929,27.3349,105200.0
2006-09-18 10:10:00,32.75,32.95,32.68,32.88,135500.0,27.3182,27.4851,27.2599,27.4267,135500.0
2006-09-18 10:15:00,32.87,32.99,32.86,32.97,107800.0,27.4183,27.5184,27.41,27.5018,107800.0
2006-09-18 10:20:00,32.94,33.0,32.8,32.82,50400.0,27.4767,27.5268,27.36,27.3766,50400.0
2006-09-18 10:25:00,32.82,32.83,32.65,32.77,58200.0,27.3766,27.385,27.2348,27.3349,58200.0
2006-09-18 10:30:00,32.76,32.83,32.65,32.71,57400.0,27.3266,27.385,27.2348,27.2849,57400.0
2006-09-18 10:35:00,32.71,32.75,32.58,32.7,66800.0,27.2849,27.3182,27.1764,27.2765,66800.0
2006-09-18 10:40:00,32.69,32.77,32.67,32.76,15400.0,27.2682,27.3349,27.2515,27.3266,15400.0
2006-09-18 10:45:00,32.75,32.82,32.6,32.6,54200.0,27.3182,27.3766,27.1931,27.1931,54200.0
2006-09-18 10:50:00,32.6,32.63,32.48,32.48,45400.0,27.1931,27.2181,27.093,27.093,45400.0
2006-09-18 10:55:00,32.49,32.51,32.43,32.43,40200.0,27.1014,27.1181,27.0513,27.0513,40200.0
2006-09-18 11:00:00,32.44,32.44,32.37,32.43,35600.0,27.0597,27.0597,27.0013,27.0513,35600.0
2006-09-18 11:05:00,32.41,32.62,32.41,32.56,45500.0,27.0346,27.2098,27.0346,27.1598,45500.0
2006-09-18 11:10:00,32.57,32.57,32.42,32.42,42700.0,27.1681,27.1681,27.043,27.043,42700.0
2006-09-18 11:15:00,32.4,32.41,32.32,32.35,51800.0,27.0263,27.0346,26.9596,26.9846,51800.0
2006-09-18 11:20:00,32.35,32.42,32.24,32.24,57000.0,26.9846,27.043,26.8928,26.8928,57000.0
2006-09-18 11:25:00,32.24,32.41,32.24,32.4,47000.0,26.8928,27.0346,26.8928,27.0263,47000.0
2006-09-18 11:30:00,32.39,32.54,32.39,32.44,53800.0,27.018,27.1431,27.018,27.0597,53800.0
2006-09-18 11:35:00,32.44,32.44,32.35,32.36,50800.0,27.0597,27.0597,26.9846,26.9929,50800.0
2006-09-18 11:40:00,32.37,32.37,32.19,32.19,51200.0,27.0013,27.0013,26.8511,26.8511,51200.0
2006-09-18 11:45:00,32.18,32.26,32.16,32.25,73600.0,26.8428,26.9095,26.8261,26.9012,73600.0
2006-09-18 11:50:00,32.24,32.41,32.24,32.37,38000.0,26.8928,27.0346,26.8928,27.0013,38000.0
2006-09-18 11:55:00,32.34,32.36,32.29,32.32,11400.0,26.9762,26.9929,26.9345,26.9596,11400.0
2006-09-18 12:00:00,32.32,32.36,32.32,32.35,9600.0,26.9596,26.9929,26.9596,26.9846,9600.0
2006-09-18 12:05:00,32.35,32.39,32.35,32.36,20000.0,26.9846,27.018,26.9846,26.9929,20000.0
2006-09-18 12:10:00,32.35,32.36,32.27,32.3,23100.0,26.9846,26.9929,26.9179,26.9429,23100.0
2006-09-18 12:15:00,32.3,32.35,32.29,32.34,13800.0,26.9429,26.9846,26.9345,26.9762,13800.0
2006-09-18 12:20:00,32.34,32.38,32.34,32.37,17500.0,26.9762,27.0096,26.9762,27.0013,17500.0
2006-09-18 12:25:00,32.37,32.38,32.35,32.35,27400.0,27.0013,27.0096,26.9846,26.9846,27400.0
2006-09-18 12:30:00,32.34,32.34,32.31,32.31,8500.0,26.9762,26.9762,26.9512,26.9512,8500.0
2006-09-18 12:35:00,32.3,32.31,32.27,32.28,19400.0,26.9429,26.9512,26.9179,26.9262,19400.0
2006-09-18 12:40:00,32.29,32.38,32.29,32.36,20000.0,26.9345,27.0096,26.9345,26.9929,20000.0
2006-09-18 12:45:00,32.38,32.38,32.32,32.33,18200.0,27.0096,27.0096,26.9596,26.9679,18200.0
2006-09-18 12:50:00,32.32,32.35,32.28,32.34,15400.0,26.9596,26.9846,26.9262,26.9762,15400.0
2006-09-18 12:55:00,32.36,32.38,32.32,32.37,12000.0,26.9929,27.0096,26.9596,27.0013,12000.0
2006-09-18 13:00:00,32.37,32.37,32.26,32.28,46600.0,27.0013,27.0013,26.9095,26.9262,46600.0
2006-09-18 13:05:00,32.28,32.29,32.2,32.21,20800.0,26.9262,26.9345,26.8595,26.8678,20800.0
2006-09-18 13:10:00,32.2,32.23,32.18,32.19,33600.0,26.8595,26.8845,26.8428,26.8511,33600.0
2006-09-18 13:15:00,32.18,32.35,32.18,32.29,43400.0,26.8428,26.9846,26.8428,26.9345,43400.0
2006-09-18 13:20:00,32.29,32.33,32.25,32.33,29400.0,26.9345,26.9679,26.9012,26.9679,29400.0
2006-09-18 13:25:00,32.32,32.37,32.27,32.27,13100.0,26.9596,27.0013,26.9179,26.9179,13100.0
2006-09-18 13:30:00,32.27,32.3,32.11,32.14,30700.0,26.9179,26.9429,26.7844,26.8094,30700.0
2006-09-18 13:35:00,32.14,32.14,32.1,32.1,29700.0,26.8094,26.8094,26.7761,26.7761,29700.0
2006-09-18 13:40:00,32.11,32.11,32.02,32.03,25400.0,26.7844,26.7844,26.7093,26.7177,25400.0
2006-09-18 13:45:00,32.02,32.02,31.92,31.92,47500.0,26.7093,26.7093,26.6259,26.6259,47500.0
2006-09-18 13:50:00,31.9,31.92,31.81,31.84,33900.0,26.6092,26.6259,26.5341,26.5592,33900.0
2006-09-18 13:55:00,31.84,31.89,31.83,31.86,47700.0,26.5592,26.6009,26.5508,26.5759,47700.0
2006-09-18 14:00:00,31.87,31.87,31.78,31.8,29500.0,26.5842,26.5842,26.5091,26.5258,29500.0
2006-09-18 14:05:00,31.8,31.92,31.77,31.91,56400.0,26.5258,26.6259,26.5008,26.6176,56400.0
2006-09-18 14:10:00,31.91,32.09,31.9,32.09,50100.0,26.6176,26.7677,26.6092,26.7677,50100.0
2006-09-18 14:15:00,32.08,32.08,31.97,32.04,69200.0,26.7594,26.7594,26.6676,26.726,69200.0
2006-09-18 14:20:00,32.04,32.07,31.97,31.98,30200.0,26.726,26.751,26.6676,26.676,30200.0
2006-09-18 14:25:00,31.98,32.0,31.91,31.93,38700.0,26.676,26.6926,26.6176,26.6342,38700.0
2006-09-18 14:30:00,31.93,31.95,31.89,31.9,48400.0,26.6342,26.6509,26.6009,26.6092,48400.0
2006-09-18 14:35:00,31.9,31.99,31.88,31.92,41400.0,26.6092,26.6843,26.5925,26.6259,41400.0
2006-09-18 14:40:00,31.92,31.97,31.92,31.97,14000.0,26.6259,26.6676,26.6259,26.6676,14000.0
2006-09-18 14:45:00,31.99,32.08,31.99,32.03,30000.0,26.6843,26.7594,26.6843,26.7177,30000.0
2006-09-18 14:50:00,32.02,32.12,32.02,32.11,21200.0,26.7093,26.7927,26.7093,26.7844,21200.0
2006-09-18 14:55:00,32.11,32.17,32.04,32.04,22400.0,26.7844,26.8344,26.726,26.726,22400.0
2006-09-18 15:00:00,32.07,32.07,31.99,32.07,24700.0,26.751,26.751,26.6843,26.751,24700.0
2006-09-18 15:05:00,32.06,32.09,32.03,32.03,19400.0,26.7427,26.7677,26.7177,26.7177,19400.0
2006-09-18 15:10:00,32.03,32.03,31.92,32.01,50700.0,26.7177,26.7177,26.6259,26.701,50700.0
2006-09-18 15:15:00,32.01,32.04,31.97,31.97,20000.0,26.701,26.726,26.6676,26.6676,20000.0
2006-09-18 15:20:00,31.97,32.11,31.93,32.06,35900.0,26.6676,26.7844,26.6342,26.7427,35900.0
2006-09-18 15:25:00,32.05,32.22,32.05,32.21,30200.0,26.7343,26.8761,26.7343,26.8678,30200.0
2006-09-18 15:30:00,32.21,32.27,32.17,32.19,33600.0,26.8678,26.9179,26.8344,26.8511,33600.0
2006-09-18 15:35:00,32.18,32.19,32.11,32.13,21500.0,26.8428,26.8511,26.7844,26.8011,21500.0
2006-09-18 15:40:00,32.11,32.11,32.07,32.08,38100.0,26.7844,26.7844,26.751,26.7594,38100.0
2006-09-18 15:45:00,32.07,32.1,32.02,32.07,79300.0,26.751,26.7761,26.7093,26.751,79300.0
2006-09-18 15:50:00,32.07,32.19,32.05,32.19,71900.0,26.751,26.8511,26.7343,26.8511,71900.0
2006-09-18 15:55:00,32.19,32.2,32.11,32.12,99200.0,26.8511,26.8595,26.7844,26.7927,99200.0
2006-09-19 09:30:00,32.08,32.4,31.9,32.4,58300.0,26.7594,27.0263,26.6092,27.0263,58300.0
2006-09-19 09:35:00,32.4,32.44,31.74,31.74,65400.0,27.0263,27.0597,26.4758,26.4758,65400.0
2006-09-19 09:40:00,31.74,32.08,31.7,31.75,73800.0,26.4758,26.7594,26.4424,26.4841,73800.0
2006-09-19 09:45:00,31.76,31.83,31.64,31.72,85300.0,26.4924,26.5508,26.3923,26.4591,85300.0
2006-09-19 09:50:00,31.72,31.78,31.48,31.48,87400.0,26.4591,26.5091,26.2589,26.2589,87400.0
2006-09-19 09:55:00,31.48,31.51,31.35,31.4,124500.0,26.2589,26.2839,26.1504,26.1921,124500.0
2006-09-19 10:00:00,31.4,31.61,31.36,31.55,94400.0,26.1921,26.3673,26.1588,26.3173,94400.0
2006-09-19 10:05:00,31.55,31.55,31.35,31.43,75200.0,26.3173,26.3173,26.1504,26.2172,75200.0
2006-09-19 10:10:00,31.4,31.51,31.35,31.42,98300.0,26.1921,26.2839,26.1504,26.2088,98300.0
2006-09-19 10:15:00,31.42,31.46,31.29,31.3,76400.0,26.2088,26.2422,26.1004,26.1087,76400.0
2006-09-19 10:20:00,31.3,31.4,31.3,31.33,49000.0,26.1087,26.1921,26.1087,26.1338,49000.0
2006-09-19 10:25:00,31.34,31.35,31.3,31.34,49200.0,26.1421,26.1504,26.1087,26.1421,49200.0
2006-09-19 10:30:00,31.35,31.48,31.35,31.48,72600.0,26.1504,26.2589,26.1504,26.2589,72600.0
2006-09-19 10:35:00,31.48,31.66,31.47,31.64,89900.0,26.2589,26.409,26.2505,26.3923,89900.0
2006-09-19 10:40:00,31.64,31.98,31.61,31.79,65500.0,26.3923,26.676,26.3673,26.5175,65500.0
2006-09-19 10:45:00,31.76,31.84,31.73,31.77,68100.0,26.4924,26.5592,26.4674,26.5008,68100.0
2006-09-19 10:50:00,31.78,31.89,31.75,31.77,55000.0,26.5091,26.6009,26.4841,26.5008,55000.0
2006-09-19 10:55:00,31.77,31.85,31.75,31.75,62900.0,26.5008,26.5675,26.4841,26.4841,62900.0
2006-09-19 11:00:00,31.75,31.76,31.67,31.74,66000.0,26.4841,26.4924,26.4174,26.4758,66000.0
2006-09-19 11:05:00,31.74,31.85,31.74,31.83,33800.0,26.4758,26.5675,26.4758,26.5508,33800.0
2006-09-19 11:10:00,31.83,31.9,31.59,31.6,38100.0,26.5508,26.6092,26.3506,26.359,38100.0
2006-09-19 11:15:00,31.6,31.69,31.6,31.65,34200.0,26.359,26.4341,26.359,26.4007,34200.0
2006-09-19 11:20:00,31.62,31.69,31.59,31.59,31900.0,26.3757,26.4341,26.3506,26.3506,31900.0
2006-09-19 11:25:00,31.58,31.68,31.57,31.57,19900.0,26.3423,26.4257,26.334,26.334,19900.0
2006-09-19 11:30:00,31.57,31.7,31.57,31.67,15800.0,26.334,26.4424,26.334,26.4174,15800.0
2006-09-19 11:35:00,31.66,31.66,31.57,31.58,41600.0,26.409,26.409,26.334,26.3423,41600.0
2006-09-19 11:40:00,31.58,31.58,31.48,31.52,20400.0,26.3423,26.3423,26.2589,26.2922,20400.0
2006-09-19 11:45:00,31.52,31.53,31.43,31.5,33500.0,26.2922,26.3006,26.2172,26.2756,33500.0
2006-09-19 11:50:00,31.5,31.5,31.39,31.44,24300.0,26.2756,26.2756,26.1838,26.2255,24300.0
2006-09-19 11:55:00,31.44,31.44,31.31,31.35,36500.0,26.2255,26.2255,26.1171,26.1504,36500.0
2006-09-19 12:00:00,31.35,31.36,31.28,31.29,50800.0,26.1504,26.1588,26.0921,26.1004,50800.0
2006-09-19 12:05:00,31.29,31.35,31.28,31.34,49800.0,26.1004,26.1504,26.0921,26.1421,49800.0
2006-09-19 12:10:00,31.36,31.41,31.31,31.31,23500.0,26.1588,26.2005,26.1171,26.1171,23500.0
2006-09-19 12:15:00,31.31,31.4,31.31,31.37,22300.0,26.1171,26.1921,26.1171,26.1671,22300.0
2006-09-19 12:20:00,31.37,31.37,31.24,31.25,38600.0,26.1671,26.1671,26.0587,26.067,38600.0
2006-09-19 12:25:00,31.25,31.29,31.25,31.28,23700.0,26.067,26.1004,26.067,26.0921,23700.0
2006-09-19 12:30:00,31.28,31.36,31.27,31.35,27100.0,26.0921,26.1588,26.0837,26.1504,27100.0
2006-09-19 12:35:00,31.36,31.44,31.36,31.4,25200.0,26.1588,26.2255,26.1588,26.1921,25200.0
2006-09-19 12:40:00,31.41,31.52,31.4,31.52,18300.0,26.2005,26.2922,26.1921,26.2922,18300.0
2006-09-19 12:45:00,31.52,31.58,31.51,31.58,32300.0,26.2922,26.3423,26.2839,26.3423,32300.0
2006-09-19 12:50:00,31.57,31.6,31.49,31.6,21700.0,26.334,26.359,26.2672,26.359,21700.0
2006-09-19 12:55:00,31.6,31.66,31.6,31.63,13000.0,26.359,26.409,26.359,26.384,13000.0
2006-09-19 13:00:00,31.64,31.64,31.59,31.6,4600.0,26.3923,26.3923,26.3506,26.359,4600.0
2006-09-19 13:05:00,31.59,31.59,31.47,31.53,15500.0,26.3506,26.3506,26.2505,26.3006,15500.0
2006-09-19 13:10:00,31.54,31.55,31.5,31.54,11000.0,26.3089,26.3173,26.2756,26.3089,11000.0
2006-09-19 13:15:00,31.53,31.59,31.51,31.59,8900.0,26.3006,26.3506,26.2839,26.3506,8900.0
2006-09-19 13:20:00,31.61,31.69,31.61,31.69,12800.0,26.3673,26.4341,26.3673,26.4341,12800.0
2006-09-19 13:25:00,31.69,31.76,31.67,31.73,18000.0,26.4341,26.4924,26.4174,26.4674,18000.0
2006-09-19 13:30:00,31.73,31.74,31.65,31.66,9900.0,26.4674,26.4758,26.4007,26.409,9900.0
2006-09-19 13:35:00,31.65,31.68,31.58,31.64,31200.0,26.4007,26.4257,26.3423,26.3923,31200.0
2006-09-19 13:40:00,31.63,31.63,31.55,31.6,14000.0,26.384,26.384,26.3173,26.359,14000.0
2006-09-19 13:45:00,31.58,31.67,31.55,31.64,24600.0,26.3423,26.4174,26.3173,26.3923,24600.0
2006-09-19 13:50:00,31.65,31.69,31.59,31.65,22700.0,26.4007,26.4341,26.3506,26.4007,22700.0
2006-09-19 13:55:00,31.64,31.72,31.54,31.6,30500.0,26.3923,26.4591,26.3089,26.359,30500.0
2006-09-19 14:00:00,31.59,31.65,31.59,31.63,14400.0,26.3506,26.4007,26.3506,26.384,14400.0
2006-09-19 14:05:00,31.63,31.63,31.47,31.47,12800.0,26.384,26.384,26.2505,26.2505,12800.0
2006-09-19 14:10:00,31.48,31.51,31.47,31.5,14100.0,26.2589,26.2839,26.2505,26.2756,14100.0
2006-09-19 14:15:00,31.48,31.48,31.41,31.48,7600.0,26.2589,26.2589,26.2005,26.2589,7600.0
2006-09-19 14:20:00,31.48,31.5,31.45,31.49,28900.0,26.2589,26.2756,26.2339,26.2672,28900.0
2006-09-19 14:25:00,31.5,31.51,31.47,31.5,13300.0,26.2756,26.2839,26.2505,26.2756,13300.0
2006-09-19 14:30:00,31.5,31.54,31.5,31.53,9600.0,26.2756,26.3089,26.2756,26.3006,9600.0
2006-09-19 14:35:00,31.52,31.53,31.44,31.45,16200.0,26.2922,26.3006,26.2255,26.2339,16200.0
2006-09-19 14:40:00,31.44,31.45,31.38,31.45,21100.0,26.2255,26.2339,26.1755,26.2339,21100.0
2006-09-19 14:45:00,31.45,31.55,31.44,31.55,24000.0,26.2339,26.3173,26.2255,26.3173,24000.0
2006-09-19 14:50:00,31.54,31.57,31.5,31.53,13800.0,26.3089,26.334,26.2756,26.3006,13800.0
2006-09-19 14:55:00,31.54,31.6,31.51,31.51,26200.0,26.3089,26.359,26.2839,26.2839,26200.0
2006-09-19 15:00:00,31.52,31.56,31.5,31.54,14200.0,26.2922,26.3256,26.2756,26.3089,14200.0
2006-09-19 15:05:00,31.53,31.59,31.47,31.59,36800.0,26.3006,26.3506,26.2505,26.3506,36800.0
2006-09-19 15:10:00,31.58,31.63,31.56,31.61,29200.0,26.3423,26.384,26.3256,26.3673,29200.0
2006-09-19 15:15:00,31.61,31.61,31.56,31.59,13000.0,26.3673,26.3673,26.3256,26.3506,13000.0
2006-09-19 15:20:00,31.59,31.63,31.55,31.62,30800.0,26.3506,26.384,26.3173,26.3757,30800.0
2006-09-19 15:25:00,31.62,31.72,31.62,31.72,41900.0,26.3757,26.4591,26.3757,26.4591,41900.0
2006-09-19 15:30:00,31.72,31.78,31.67,31.67,18900.0,26.4591,26.5091,26.4174,26.4174,18900.0
2006-09-19 15:35:00,31.67,31.71,31.63,31.71,33100.0,26.4174,26.4507,26.384,26.4507,33100.0
2006-09-19 15:40:00,31.71,31.77,31.68,31.77,27700.0,26.4507,26.5008,26.4257,26.5008,27700.0
2006-09-19 15:45:00,31.77,31.83,31.72,31.72,35600.0,26.5008,26.5508,26.4591,26.4591,35600.0
2006-09-19 15:50:00,31.72,31.73,31.72,31.72,51800.0,26.4591,26.4674,26.4591,26.4591,51800.0
2006-09-19 15:55:00,31.72,31.73,31.63,31.64,84000.0,26.4591,26.4674,26.384,26.3923,84000.0
2006-09-20 09:30:00,31.75,32.03,31.6,31.95,47400.0,26.4841,26.7177,26.359,26.6509,47400.0
2006-09-20 09:35:00,31.95,32.23,31.89,31.89,81100.0,26.6509,26.8845,26.6009,26.6009,81100.0
2006-09-20 09:40:00,31.89,31.9,31.62,31.7,61900.0,26.6009,26.6092,26.3757,26.4424,61900.0
2006-09-20 09:45:00,31.7,31.76,31.35,31.52,62900.0,26.4424,26.4924,26.1504,26.2922,62900.0
2006-09-20 09:50:00,31.53,31.58,31.31,31.31,53900.0,26.3006,26.3423,26.1171,26.1171,53900.0
2006-09-20 09:55:00,31.28,31.4,31.18,31.3,42500.0,26.0921,26.1921,26.0086,26.1087,42500.0
2006-09-20 10:00:00,31.29,31.46,31.29,31.37,27400.0,26.1004,26.2422,26.1004,26.1671,27400.0
2006-09-20 10:05:00,31.37,31.41,31.3,31.4,20200.0,26.1671,26.2005,26.1087,26.1921,20200.0
2006-09-20 10:10:00,31.39,31.54,31.39,31.45,31200.0,26.1838,26.3089,26.1838,26.2339,31200.0
2006-09-20 10:15:00,31.44,31.72,31.43,31.64,48000.0,26.2255,26.4591,26.2172,26.3923,48000.0
2006-09-20 10:20:00,31.64,31.85,31.59,31.85,33500.0,26.3923,26.5675,26.3506,26.5675,33500.0
2006-09-20 10:25:00,31.85,31.86,31.69,31.83,50100.0,26.5675,26.5759,26.4341,26.5508,50100.0
2006-09-20 10:30:00,31.84,31.84,31.78,31.84,45400.0,26.5592,26.5592,26.5091,26.5592,45400.0
2006-09-20 10:35:00,31.84,31.97,31.84,31.95,44300.0,26.5592,26.6676,26.5592,26.6509,44300.0
2006-09-20 10:40:00,31.95,31.97,31.88,31.89,26100.0,26.6509,26.6676,26.5925,26.6009,26100.0
2006-09-20 10:45:00,31.89,31.98,31.86,31.95,33000.0,26.6009,26.676,26.5759,26.6509,33000.0
2006-09-20 10:50:00,31.95,31.95,31.68,31.7,21000.0,26.6509,26.6509,26.4257,26.4424,21000.0
2006-09-20 10:55:00,31.7,31.72,31.6,31.66,15800.0,26.4424,26.4591,26.359,26.409,15800.0
2006-09-20 11:00:00,31.64,31.66,31.54,31.55,20600.0,26.3923,26.409,26.3089,26.3173,20600.0
2006-09-20 11:05:00,31.55,31.67,31.55,31.57,30100.0,26.3173,26.4174,26.3173,26.334,30100.0
2006-09-20 11:10:00,31.57,31.64,31.54,31.59,15000.0,26.334,26.3923,26.3089,26.3506,15000.0
2006-09-20 11:15:00,31.57,31.58,31.52,31.54,14100.0,26.334,26.3423,26.2922,26.3089,14100.0
2006-09-20 11:20:00,31.55,31.57,31.51,31.56,16200.0,26.3173,26.334,26.2839,26.3256,16200.0
2006-09-20 11:25:00,31.57,31.57,31.47,31.5,17500.0,26.334,26.334,26.2505,26.2756,17500.0
2006-09-20 11:30:00,31.51,31.51,31.47,31.47,10900.0,26.2839,26.2839,26.2505,26.2505,10900.0
2006-09-20 11:35:00,31.47,31.52,31.47,31.49,15200.0,26.2505,26.2922,26.2505,26.2672,15200.0
2006-09-20 11:40:00,31.49,31.5,31.38,31.4,25800.0,26.2672,26.2756,26.1755,26.1921,25800.0
2006-09-20 11:45:00,31.4,31.4,31.35,31.36,13000.0,26.1921,26.1921,26.1504,26.1588,13000.0
2006-09-20 11:50:00,31.35,31.35,31.26,31.29,23300.0,26.1504,26.1504,26.0754,26.1004,23300.0
2006-09-20 11:55:00,31.28,31.33,31.27,31.33,20300.0,26.0921,26.1338,26.0837,26.1338,20300.0
2006-09-20 12:00:00,31.33,31.46,31.33,31.45,23500.0,26.1338,26.2422,26.1338,26.2339,23500.0
2006-09-20 12:05:00,31.45,31.51,31.45,31.47,10500.0,26.2339,26.2839,26.2339,26.2505,10500.0
2006-09-20 12:10:00,31.46,31.48,31.43,31.48,6500.0,26.2422,26.2589,26.2172,26.2589,6500.0
2006-09-20 12:15:00,31.46,31.51,31.46,31.5,6800.0,26.2422,26.2839,26.2422,26.2756,6800.0
2006-09-20 12:20:00,31.5,31.57,31.49,31.57,9000.0,26.2756,26.334,26.2672,26.334,9000.0
2006-09-20 12:25:00,31.57,31.57,31.54,31.54,5100.0,26.334,26.334,26.3089,26.3089,5100.0
2006-09-20 12:30:00,31.53,31.57,31.53,31.55,7500.0,26.3006,26.334,26.3006,26.3173,7500.0
2006-09-20 12:35:00,31.55,31.58,31.55,31.57,5700.0,26.3173,26.3423,26.3173,26.334,5700.0
2006-09-20 12:40:00,31.57,31.6,31.57,31.59,5900.0,26.334,26.359,26.334,26.3506,5900.0
2006-09-20 12:45:00,31.57,31.6,31.57,31.57,4300.0,26.334,26.359,26.334,26.334,4300.0
2006-09-20 12:50:00,31.58,31.63,31.58,31.63,7900.0,26.3423,26.384,26.3423,26.384,7900.0
2006-09-20 12:55:00,31.63,31.64,31.61,31.63,8500.0,26.384,26.3923,26.3673,26.384,8500.0
2006-09-20 13:00:00,31.63,31.63,31.6,31.6,3700.0,26.384,26.384,26.359,26.359,3700.0
2006-09-20 13:05:00,31.61,31.63,31.61,31.63,6700.0,26.3673,26.384,26.3673,26.384,6700.0
2006-09-20 13:10:00,31.63,31.64,31.62,31.63,2500.0,26.384,26.3923,26.3757,26.384,2500.0
2006-09-20 13:15:00,31.61,31.61,31.55,31.58,8400.0,26.3673,26.3673,26.3173,26.3423,8400.0
2006-09-20 13:20:00,31.57,31.57,31.51,31.54,9400.0,26.334,26.334,26.2839,26.3089,9400.0
2006-09-20 13:25:00,31.55,31.55,31.5,31.5,4100.0,26.3173,26.3173,26.2756,26.2756,4100.0
2006-09-20 13:30:00,31.5,31.53,31.5,31.53,9300.0,26.2756,26.3006,26.2756,26.3006,9300.0
2006-09-20 13:35:00,31.52,31.55,31.52,31.53,6800.0,26.2922,26.3173,26.2922,26.3006,6800.0
2006-09-20 13:40:00,31.53,31.56,31.52,31.52,7100.0,26.3006,26.3256,26.2922,26.2922,7100.0
2006-09-20 13:45:00,31.52,31.52,31.49,31.51,6800.0,26.2922,26.2922,26.2672,26.2839,6800.0
2006-09-20 13:50:00,31.51,31.54,31.5,31.54,6400.0,26.2839,26.3089,26.2756,26.3089,6400.0
2006-09-20 13:55:00,31.54,31.56,31.52,31.54,3500.0,26.3089,26.3256,26.2922,26.3089,3500.0
2006-09-20 14:00:00,31.54,31.56,31.5,31.54,9900.0,26.3089,26.3256,26.2756,26.3089,9900.0
2006-09-20 14:05:00,31.54,31.55,31.42,31.55,24200.0,26.3089,26.3173,26.2088,26.3173,24200.0
2006-09-20 14:10:00,31.54,31.61,31.43,31.51,24800.0,26.3089,26.3673,26.2172,26.2839,24800.0
2006-09-20 14:15:00,31.52,31.65,31.39,31.42,30000.0,26.2922,26.4007,26.1838,26.2088,30000.0
2006-09-20 14:20:00,31.41,31.49,31.38,31.45,46700.0,26.2005,26.2672,26.1755,26.2339,46700.0
2006-09-20 14:25:00,31.45,31.57,31.39,31.4,50100.0,26.2339,26.334,26.1838,26.1921,50100.0
2006-09-20 14:30:00,31.41,31.42,31.33,31.4,68300.0,26.2005,26.2088,26.1338,26.1921,68300.0
2006-09-20 14:35:00,31.39,31.41,31.33,31.37,78400.0,26.1838,26.2005,26.1338,26.1671,78400.0
2006-09-20 14:40:00,31.36,31.4,31.29,31.29,40200.0,26.1588,26.1921,26.1004,26.1004,40200.0
2006-09-20 14:45:00,31.28,31.28,31.17,31.23,20900.0,26.0921,26.0921,26.0003,26.0503,20900.0
2006-09-20 14:50:00,31.23,31.4,31.22,31.4,34900.0,26.0503,26.1921,26.042,26.1921,34900.0
2006-09-20 14:55:00,31.38,31.45,31.32,31.38,55500.0,26.1755,26.2339,26.1254,26.1755,55500.0
2006-09-20 15:00:00,31.37,31.53,31.37,31.51,35800.0,26.1671,26.3006,26.1671,26.2839,35800.0
2006-09-20 15:05:00,31.52,31.52,31.35,31.36,39600.0,26.2922,26.2922,26.1504,26.1588,39600.0
2006-09-20 15:10:00,31.38,31.41,31.33,31.37,14800.0,26.1755,26.2005,26.1338,26.1671,14800.0
2006-09-20 15:15:00,31.39,31.39,31.32,31.37,9400.0,26.1838,26.1838,26.1254,26.1671,9400.0
2006-09-20 15:20:00,31.37,31.37,31.29,31.35,16100.0,26.1671,26.1671,26.1004,26.1504,16100.0
2006-09-20 15:25:00,31.33,31.36,31.31,31.35,35100.0,26.1338,26.1588,26.1171,26.1504,35100.0
2006-09-20 15:30:00,31.35,31.4,31.35,31.4,40900.0,26.1504,26.1921,26.1504,26.1921,40900.0
2006-09-20 15:35:00,31.4,31.4,31.32,31.34,39200.0,26.1921,26.1921,26.1254,26.1421,39200.0
2006-09-20 15:40:00,31.34,31.35,31.29,31.31,33800.0,26.1421,26.1504,26.1004,26.1171,33800.0
2006-09-20 15:45:00,31.3,31.3,31.26,31.29,36900.0,26.1087,26.1087,26.0754,26.1004,36900.0
2006-09-20 15:50:00,31.29,31.3,31.26,31.29,86300.0,26.1004,26.1087,26.0754,26.1004,86300.0
2006-09-20 15:55:00,31.29,31.34,31.27,31.3,59100.0,26.1004,26.1421,26.0837,26.1087,59100.0
2006-09-21 09:30:00,31.31,31.5,31.27,31.3,38400.0,26.151,26.3096,26.1175,26.1426,38400.0
2006-09-21 09:35:00,31.27,31.47,31.05,31.3,49000.0,26.1175,26.2846,25.9338,26.1426,49000.0
2006-09-21 09:40:00,31.31,31.45,31.22,31.23,60500.0,26.151,26.2679,26.0758,26.0841,60500.0
2006-09-21 09:45:00,31.22,31.41,31.22,31.3,67100.0,26.0758,26.2345,26.0758,26.1426,67100.0
2006-09-21 09:50:00,31.26,31.45,31.23,31.45,60900.0,26.1092,26.2679,26.0841,26.2679,60900.0
2006-09-21 09:55:00,31.45,31.58,31.44,31.55,66200.0,26.2679,26.3765,26.2595,26.3514,66200.0
2006-09-21 10:00:00,31.55,31.55,31.39,31.44,69400.0,26.3514,26.3514,26.2178,26.2595,69400.0
2006-09-21 10:05:00,31.45,31.57,31.45,31.57,71300.0,26.2679,26.3681,26.2679,26.3681,71300.0
2006-09-21 10:10:00,31.58,31.75,31.54,31.67,84800.0,26.3765,26.5185,26.3431,26.4516,84800.0
2006-09-21 10:15:00,31.68,31.68,31.57,31.6,38300.0,26.46,26.46,26.3681,26.3932,38300.0
2006-09-21 10:20:00,31.59,31.67,31.58,31.63,26600.0,26.3848,26.4516,26.3765,26.4182,26600.0
2006-09-21 10:25:00,31.63,31.73,31.63,31.66,29100.0,26.4182,26.5017,26.4182,26.4433,29100.0
2006-09-21 10:30:00,31.67,31.69,31.61,31.63,24000.0,26.4516,26.4683,26.4015,26.4182,24000.0
2006-09-21 10:35:00,31.61,31.61,31.55,31.57,25000.0,26.4015,26.4015,26.3514,26.3681,25000.0
2006-09-21 10:40:00,31.57,31.64,31.56,31.57,31100.0,26.3681,26.4266,26.3598,26.3681,31100.0
2006-09-21 10:45:00,31.57,31.65,31.57,31.62,23800.0,26.3681,26.4349,26.3681,26.4099,23800.0
2006-09-21 10:50:00,31.63,31.79,31.63,31.75,38300.0,26.4182,26.5519,26.4182,26.5185,38300.0
2006-09-21 10:55:00,31.75,31.86,31.72,31.86,43400.0,26.5185,26.6103,26.4934,26.6103,43400.0
2006-09-21 11:00:00,31.85,31.96,31.8,31.93,36400.0,26.602,26.6938,26.5602,26.6688,36400.0
2006-09-21 11:05:00,31.96,32.15,31.93,32.08,69800.0,26.6938,26.8525,26.6688,26.7941,69800.0
2006-09-21 11:10:00,32.08,32.16,32.08,32.14,37400.0,26.7941,26.8609,26.7941,26.8442,37400.0
2006-09-21 11:15:00,32.14,32.28,32.14,32.23,70000.0,26.8442,26.9611,26.8442,26.9194,70000.0
2006-09-21 11:20:00,32.24,32.26,32.1,32.1,52000.0,26.9277,26.9444,26.8108,26.8108,52000.0
2006-09-21 11:25:00,32.1,32.2,32.1,32.12,52300.0,26.8108,26.8943,26.8108,26.8275,52300.0
2006-09-21 11:30:00,32.12,32.14,32.07,32.12,38600.0,26.8275,26.8442,26.7857,26.8275,38600.0
2006-09-21 11:35:00,32.13,32.18,32.12,32.14,17900.0,26.8358,26.8776,26.8275,26.8442,17900.0
2006-09-21 11:40:00,32.15,32.15,31.98,31.98,22900.0,26.8525,26.8525,26.7106,26.7106,22900.0
2006-09-21 11:45:00,31.96,32.02,31.95,31.99,23700.0,26.6938,26.744,26.6855,26.7189,23700.0
2006-09-21 11:50:00,31.99,32.13,31.99,32.1,15700.0,26.7189,26.8358,26.7189,26.8108,15700.0
2006-09-21 11:55:00,32.13,32.15,32.04,32.04,17600.0,26.8358,26.8525,26.7607,26.7607,17600.0
2006-09-21 12:00:00,32.02,32.02,31.87,31.87,30000.0,26.744,26.744,26.6187,26.6187,30000.0
2006-09-21 12:05:00,31.86,31.96,31.74,31.96,49600.0,26.6103,26.6938,26.5101,26.6938,49600.0
2006-09-21 12:10:00,31.96,31.96,31.8,31.83,33900.0,26.6938,26.6938,26.5602,26.5853,33900.0
2006-09-21 12:15:00,31.83,31.87,31.78,31.78,25300.0,26.5853,26.6187,26.5435,26.5435,25300.0
2006-09-21 12:20:00,31.78,31.78,31.59,31.6,27800.0,26.5435,26.5435,26.3848,26.3932,27800.0
2006-09-21 12:25:00,31.6,31.63,31.54,31.58,20500.0,26.3932,26.4182,26.3431,26.3765,20500.0
2006-09-21 12:30:00,31.58,31.71,31.57,31.67,41100.0,26.3765,26.485,26.3681,26.4516,41100.0
2006-09-21 12:35:00,31.67,31.71,31.65,31.65,23200.0,26.4516,26.485,26.4349,26.4349,23200.0
2006-09-21 12:40:00,31.66,31.66,31.53,31.54,63700.0,26.4433,26.4433,26.3347,26.3431,63700.0
2006-09-21 12:45:00,31.54,31.56,31.49,31.49,16200.0,26.3431,26.3598,26.3013,26.3013,16200.0
2006-09-21 12:50:00,31.5,31.5,31.45,31.46,9900.0,26.3096,26.3096,26.2679,26.2762,9900.0
2006-09-21 12:55:00,31.45,31.49,31.44,31.49,26300.0,26.2679,26.3013,26.2595,26.3013,26300.0
2006-09-21 13:00:00,31.49,31.52,31.4,31.41,18900.0,26.3013,26.3263,26.2261,26.2345,18900.0
2006-09-21 13:05:00,31.41,31.41,31.27,31.3,57400.0,26.2345,26.2345,26.1175,26.1426,57400.0
2006-09-21 13:10:00,31.29,31.3,31.24,31.24,28900.0,26.1342,26.1426,26.0925,26.0925,28900.0
2006-09-21 13:15:00,31.25,31.33,31.23,31.28,61700.0,26.1008,26.1677,26.0841,26.1259,61700.0
2006-09-21 13:20:00,31.29,31.29,31.22,31.23,75900.0,26.1342,26.1342,26.0758,26.0841,75900.0
2006-09-21 13:25:00,31.24,31.27,31.18,31.18,82000.0,26.0925,26.1175,26.0424,26.0424,82000.0
2006-09-21 13:30:00,31.18,31.19,31.1,31.15,53900.0,26.0424,26.0507,25.9756,26.0173,53900.0
2006-09-21 13:35:00,31.15,31.17,31.13,31.16,33600.0,26.0173,26.034,26.0006,26.0257,33600.0
2006-09-21 13:40:00,31.16,31.19,31.14,31.19,47800.0,26.0257,26.0507,26.009,26.0507,47800.0
2006-09-21 13:45:00,31.19,31.29,31.19,31.29,55700.0,26.0507,26.1342,26.0507,26.1342,55700.0
2006-09-21 13:50:00,31.29,31.29,31.23,31.24,26600.0,26.1342,26.1342,26.0841,26.0925,26600.0
2006-09-21 13:55:00,31.24,31.28,31.22,31.26,45300.0,26.0925,26.1259,26.0758,26.1092,45300.0
2006-09-21 14:00:00,31.26,31.42,31.26,31.4,50100.0,26.1092,26.2428,26.1092,26.2261,50100.0
2006-09-21 14:05:00,31.4,31.4,31.26,31.31,46800.0,26.2261,26.2261,26.1092,26.151,46800.0
2006-09-21 14:10:00,31.3,31.34,31.29,31.32,32600.0,26.1426,26.176,26.1342,26.1593,32600.0
2006-09-21 14:15:00,31.32,31.35,31.27,31.27,37300.0,26.1593,26.1844,26.1175,26.1175,37300.0
2006-09-21 14:20:00,31.27,31.27,31.19,31.19,20700.0,26.1175,26.1175,26.0507,26.0507,20700.0
2006-09-21 14:25:00,31.2,31.2,31.14,31.14,40400.0,26.0591,26.0591,26.009,26.009,40400.0
2006-09-21 14:30:00,31.14,31.21,31.13,31.19,47400.0,26.009,26.0674,26.0006,26.0507,47400.0
2006-09-21 14:35:00,31.19,31.2,31.03,31.04,38100.0,26.0507,26.0591,25.9171,25.9254,38100.0
2006-09-21 14:40:00,31.04,31.04,30.96,31.0,54200.0,25.9254,25.9254,25.8586,25.892,54200.0
2006-09-21 14:45:00,31.0,31.1,31.0,31.07,23700.0,25.892,25.9756,25.892,25.9505,23700.0
2006-09-21 14:50:00,31.06,31.08,30.97,30.98,33900.0,25.9421,25.9588,25.867,25.8753,33900.0
2006-09-21 14:55:00,30.99,31.01,30.94,30.97,30500.0,25.8837,25.9004,25.8419,25.867,30500.0
2006-09-21 15:00:00,30.96,31.03,30.96,30.98,23800.0,25.8586,25.9171,25.8586,25.8753,23800.0
2006-09-21 15:05:00,30.99,31.0,30.87,30.91,41900.0,25.8837,25.892,25.7835,25.8169,41900.0
2006-09-21 15:10:00,30.9,30.9,30.75,30.76,54800.0,25.8085,25.8085,25.6832,25.6916,54800.0
2006-09-21 15:15:00,30.77,30.83,30.76,30.79,73600.0,25.6999,25.75,25.6916,25.7166,73600.0
2006-09-21 15:20:00,30.76,30.8,30.73,30.75,57900.0,25.6916,25.725,25.6665,25.6832,57900.0
2006-09-21 15:25:00,30.75,30.75,30.61,30.62,72200.0,25.6832,25.6832,25.5663,25.5746,72200.0
2006-09-21 15:30:00,30.63,30.68,30.62,30.64,73000.0,25.583,25.6248,25.5746,25.5913,73000.0
2006-09-21 15:35:00,30.64,30.71,30.64,30.7,40200.0,25.5913,25.6498,25.5913,25.6415,40200.0
2006-09-21 15:40:00,30.71,30.8,30.64,30.68,72400.0,25.6498,25.725,25.5913,25.6248,72400.0
2006-09-21 15:45:00,30.66,30.76,30.66,30.76,70900.0,25.6081,25.6916,25.6081,25.6916,70900.0
2006-09-21 15:50:00,30.76,30.81,30.75,30.79,91000.0,25.6916,25.7333,25.6832,25.7166,91000.0
2006-09-21 15:55:00,30.79,30.83,30.78,30.79,140300.0,25.7166,25.75,25.7083,25.7166,140300.0
2006-09-22 09:30:00,30.8,30.8,30.52,30.53,41500.0,25.725,25.725,25.4911,25.4995,41500.0
2006-09-22 09:35:00,30.53,30.59,30.39,30.43,101400.0,25.4995,25.5496,25.3825,25.416,101400.0
2006-09-22 09:40:00,30.43,30.52,30.42,30.42,80200.0,25.416,25.4911,25.4076,25.4076,80200.0
2006-09-22 09:45:00,30.41,30.48,30.32,30.32,133400.0,25.3992,25.4577,25.3241,25.3241,133400.0
2006-09-22 09:50:00,30.32,30.32,30.15,30.28,130800.0,25.3241,25.3241,25.1821,25.2907,130800.0
2006-09-22 09:55:00,30.28,30.35,30.16,30.33,135700.0,25.2907,25.3491,25.1904,25.3324,135700.0
2006-09-22 10:00:00,30.31,30.34,30.25,30.28,59300.0,25.3157,25.3408,25.2656,25.2907,59300.0
2006-09-22 10:05:00,30.32,30.37,30.27,30.34,52100.0,25.3241,25.3658,25.2823,25.3408,52100.0
2006-09-22 10:10:00,30.36,30.45,30.33,30.45,40800.0,25.3575,25.4327,25.3324,25.4327,40800.0
2006-09-22 10:15:00,30.43,30.74,30.43,30.74,53500.0,25.416,25.6749,25.416,25.6749,53500.0
2006-09-22 10:20:00,30.75,30.95,30.75,30.93,139200.0,25.6832,25.8503,25.6832,25.8336,139200.0
2006-09-22 10:25:00,30.93,30.98,30.91,30.98,115500.0,25.8336,25.8753,25.8169,25.8753,115500.0
2006-09-22 10:30:00,30.97,30.97,30.76,30.77,93600.0,25.867,25.867,25.6916,25.6999,93600.0
2006-09-22 10:35:00,30.77,30.88,30.65,30.66,54800.0,25.6999,25.7918,25.5997,25.6081,54800.0
2006-09-22 10:40:00,30.66,30.7,30.61,30.7,42100.0,25.6081,25.6415,25.5663,25.6415,42100.0
2006-09-22 10:45:00,30.7,30.75,30.62,30.75,30700.0,25.6415,25.6832,25.5746,25.6832,30700.0
2006-09-22 10:50:00,30.75,30.75,30.64,30.65,41000.0,25.6832,25.6832,25.5913,25.5997,41000.0
2006-09-22 10:55:00,30.64,30.64,30.51,30.51,22000.0,25.5913,25.5913,25.4828,25.4828,22000.0
2006-09-22 11:00:00,30.5,30.61,30.49,30.57,55100.0,25.4744,25.5663,25.4661,25.5329,55100.0
2006-09-22 11:05:00,30.58,30.71,30.58,30.71,26800.0,25.5412,25.6498,25.5412,25.6498,26800.0
2006-09-22 11:10:00,30.72,30.85,30.69,30.81,41700.0,25.6582,25.7667,25.6331,25.7333,41700.0
2006-09-22 11:15:00,30.81,30.84,30.74,30.74,26800.0,25.7333,25.7584,25.6749,25.6749,26800.0
2006-09-22 11:20:00,30.73,30.9,30.73,30.9,49800.0,25.6665,25.8085,25.6665,25.8085,49800.0
2006-09-22 11:25:00,30.89,31.05,30.85,31.05,41000.0,25.8002,25.9338,25.7667,25.9338,41000.0
2006-09-22 11:30:00,31.04,31.13,31.04,31.09,80300.0,25.9254,26.0006,25.9254,25.9672,80300.0
2006-09-22 11:35:00,31.07,31.32,31.07,31.31,72400.0,25.9505,26.1593,25.9505,26.151,72400.0
2006-09-22 11:40:00,31.31,31.38,31.3,31.38,56900.0,26.151,26.2094,26.1426,26.2094,56900.0
2006-09-22 11:45:00,31.37,31.54,31.37,31.52,70200.0,26.2011,26.3431,26.2011,26.3263,70200.0
2006-09-22 11:50:00,31.52,31.59,31.47,31.59,53400.0,26.3263,26.3848,26.2846,26.3848,53400.0
2006-09-22 11:55:00,31.58,31.64,31.45,31.5,50400.0,26.3765,26.4266,26.2679,26.3096,50400.0
2006-09-22 12:00:00,31.49,31.6,31.48,31.59,54600.0,26.3013,26.3932,26.2929,26.3848,54600.0
2006-09-22 12:05:00,31.58,31.59,31.48,31.48,38300.0,26.3765,26.3848,26.2929,26.2929,38300.0
2006-09-22 12:10:00,31.48,31.55,31.46,31.49,44700.0,26.2929,26.3514,26.2762,26.3013,44700.0
2006-09-22 12:15:00,31.48,31.6,31.48,31.53,30700.0,26.2929,26.3932,26.2929,26.3347,30700.0
2006-09-22 12:20:00,31.51,31.62,31.51,31.62,24000.0,26.318,26.4099,26.318,26.4099,24000.0
2006-09-22 12:25:00,31.61,31.61,31.53,31.54,37100.0,26.4015,26.4015,26.3347,26.3431,37100.0
2006-09-22 12:30:00,31.53,31.54,31.42,31.42,15000.0,26.3347,26.3431,26.2428,26.2428,15000.0
2006-09-22 12:35:00,31.42,31.49,31.41,31.49,16100.0,26.2428,26.3013,26.2345,26.3013,16100.0
2006-09-22 12:40:00,31.48,31.5,31.47,31.49,11300.0,26.2929,26.3096,26.2846,26.3013,11300.0
2006-09-22 12:45:00,31.49,31.52,31.45,31.5,15700.0,26.3013,26.3263,26.2679,26.3096,15700.0
2006-09-22 12:50:00,31.51,31.51,31.47,31.48,13000.0,26.318,26.318,26.2846,26.2929,13000.0
2006-09-22 12:55:00,31.48,31.5,31.44,31.47,10800.0,26.2929,26.3096,26.2595,26.2846,10800.0
2006-09-22 13:00:00,31.47,31.62,31.47,31.62,14700.0,26.2846,26.4099,26.2846,26.4099,14700.0
2006-09-22 13:05:00,31.62,31.65,31.57,31.59,31700.0,26.4099,26.4349,26.3681,26.3848,31700.0
2006-09-22 13:10:00,31.58,31.61,31.53,31.6,13800.0,26.3765,26.4015,26.3347,26.3932,13800.0
2006-09-22 13:15:00,31.58,31.65,31.57,31.63,12900.0,26.3765,26.4349,26.3681,26.4182,12900.0
2006-09-22 13:20:00,31.64,31.73,31.63,31.73,30300.0,26.4266,26.5017,26.4182,26.5017,30300.0
2006-09-22 13:25:00,31.73,31.76,31.65,31.65,44800.0,26.5017,26.5268,26.4349,26.4349,44800.0
2006-09-22 13:30:00,31.65,31.74,31.58,31.63,34300.0,26.4349,26.5101,26.3765,26.4182,34300.0
2006-09-22 13:35:00,31.6,31.72,31.6,31.61,29100.0,26.3932,26.4934,26.3932,26.4015,29100.0
2006-09-22 13:40:00,31.61,31.71,31.61,31.71,20300.0,26.4015,26.485,26.4015,26.485,20300.0
2006-09-22 13:45:00,31.71,31.73,31.61,31.68,22200.0,26.485,26.5017,26.4015,26.46,22200.0
2006-09-22 13:50:00,31.68,31.69,31.63,31.66,21500.0,26.46,26.4683,26.4182,26.4433,21500.0
2006-09-22 13:55:00,31.67,31.7,31.66,31.67,17500.0,26.4516,26.4767,26.4433,26.4516,17500.0
2006-09-22 14:00:00,31.67,31.67,31.63,31.66,30200.0,26.4516,26.4516,26.4182,26.4433,30200.0
2006-09-22 14:05:00,31.66,31.66,31.55,31.55,28900.0,26.4433,26.4433,26.3514,26.3514,28900.0
2006-09-22 14:10:00,31.54,31.54,31.42,31.43,40700.0,26.3431,26.3431,26.2428,26.2512,40700.0
2006-09-22 14:15:00,31.42,31.43,31.34,31.41,25100.0,26.2428,26.2512,26.176,26.2345,25100.0
2006-09-22 14:20:00,31.41,31.52,31.41,31.51,14700.0,26.2345,26.3263,26.2345,26.318,14700.0
2006-09-22 14:25:00,31.52,31.58,31.47,31.47,24000.0,26.3263,26.3765,26.2846,26.2846,24000.0
2006-09-22 14:30:00,31.48,31.49,31.39,31.39,12500.0,26.2929,26.3013,26.2178,26.2178,12500.0
2006-09-22 14:35:00,31.39,31.42,31.39,31.41,8700.0,26.2178,26.2428,26.2178,26.2345,8700.0
2006-09-22 14:40:00,31.37,31.37,31.29,31.34,18800.0,26.2011,26.2011,26.1342,26.176,18800.0
2006-09-22 14:45:00,31.36,31.39,31.33,31.35,21800.0,26.1927,26.2178,26.1677,26.1844,21800.0
2006-09-22 14:50:00,31.36,31.45,31.36,31.37,14200.0,26.1927,26.2679,26.1927,26.2011,14200.0
2006-09-22 14:55:00,31.37,31.39,31.3,31.38,19500.0,26.2011,26.2178,26.1426,26.2094,19500.0
2006-09-22 15:00:00,31.38,31.44,31.38,31.4,19500.0,26.2094,26.2595,26.2094,26.2261,19500.0
2006-09-22 15:05:00,31.4,31.48,31.39,31.47,21600.0,26.2261,26.2929,26.2178,26.2846,21600.0
2006-09-22 15:10:00,31.45,31.45,31.35,31.45,31900.0,26.2679,26.2679,26.1844,26.2679,31900.0
2006-09-22 15:15:00,31.46,31.49,31.35,31.39,29000.0,26.2762,26.3013,26.1844,26.2178,29000.0
2006-09-22 15:20:00,31.39,31.47,31.39,31.44,33800.0,26.2178,26.2846,26.2178,26.2595,33800.0
2006-09-22 15:25:00,31.45,31.5,31.44,31.44,25400.0,26.2679,26.3096,26.2595,26.2595,25400.0
2006-09-22 15:30:00,31.44,31.48,31.36,31.37,30600.0,26.2595,26.2929,26.1927,26.2011,30600.0
2006-09-22 15:35:00,31.35,31.36,31.29,31.31,34800.0,26.1844,26.1927,26.1342,26.151,34800.0
2006-09-22 15:40:00,31.31,31.33,31.28,31.31,16000.0,26.151,26.1677,26.1259,26.151,16000.0
2006-09-22 15:45:00,31.31,31.31,31.25,31.28,38200.0,26.151,26.151,26.1008,26.1259,38200.0
2006-09-22 15:50:00,31.27,31.36,31.25,31.36,47100.0,26.1175,26.1927,26.1008,26.1927,47100.0
2006-09-22 15:55:00,31.35,31.36,31.26,31.34,73200.0,26.1844,26.1927,26.1092,26.176,73200.0
2006-09-25 09:30:00,31.6,31.6,31.24,31.24,46400.0,26.3932,26.3932,26.0925,26.0925,46400.0
2006-09-25 09:35:00,31.23,31.37,31.1,31.11,49100.0,26.0841,26.2011,25.9756,25.9839,49100.0
2006-09-25 09:40:00,31.11,31.65,31.05,31.4,59900.0,25.9839,26.4349,25.9338,26.2261,59900.0
2006-09-25 09:45:00,31.38,31.66,31.3,31.66,77800.0,26.2094,26.4433,26.1426,26.4433,77800.0
2006-09-25 09:50:00,31.69,31.71,31.56,31.63,48700.0,26.4683,26.485,26.3598,26.4182,48700.0
2006-09-25 09:55:00,31.65,31.75,31.43,31.43,46200.0,26.4349,26.5185,26.2512,26.2512,46200.0
2006-09-25 10:00:00,31.42,32.08,31.42,31.73,170200.0,26.2428,26.7941,26.2428,26.5017,170200.0
2006-09-25 10:05:00,31.71,32.14,31.67,31.91,76900.0,26.485,26.8442,26.4516,26.6521,76900.0
2006-09-25 10:10:00,31.91,32.06,31.84,32.0,59900.0,26.6521,26.7774,26.5936,26.7273,59900.0
2006-09-25 10:15:00,32.0,32.0,31.66,31.69,63200.0,26.7273,26.7273,26.4433,26.4683,63200.0
2006-09-25 10:20:00,31.69,31.95,31.69,31.84,36300.0,26.4683,26.6855,26.4683,26.5936,36300.0
2006-09-25 10:25:00,31.86,31.89,31.58,31.6,26100.0,26.6103,26.6354,26.3765,26.3932,26100.0
2006-09-25 10:30:00,31.59,31.62,31.43,31.62,68800.0,26.3848,26.4099,26.2512,26.4099,68800.0
2006-09-25 10:35:00,31.61,31.61,31.43,31.44,75900.0,26.4015,26.4015,26.2512,26.2595,75900.0
2006-09-25 10:40:00,31.44,31.44,31.26,31.28,50900.0,26.2595,26.2595,26.1092,26.1259,50900.0
2006-09-25 10:45:00,31.27,31.53,31.13,31.53,50000.0,26.1175,26.3347,26.0006,26.3347,50000.0
2006-09-25 10:50:00,31.53,31.55,31.43,31.53,28600.0,26.3347,26.3514,26.2512,26.3347,28600.0
2006-09-25 10:55:00,31.53,31.66,31.52,31.64,21100.0,26.3347,26.4433,26.3263,26.4266,21100.0
2006-09-25 11:00:00,31.59,31.6,31.54,31.55,14000.0,26.3848,26.3932,26.3431,26.3514,14000.0
2006-09-25 11:05:00,31.55,31.67,31.55,31.67,17100.0,26.3514,26.4516,26.3514,26.4516,17100.0
2006-09-25 11:10:00,31.67,31.78,31.65,31.74,27200.0,26.4516,26.5435,26.4349,26.5101,27200.0
2006-09-25 11:15:00,31.75,31.77,31.65,31.66,11300.0,26.5185,26.5352,26.4349,26.4433,11300.0
2006-09-25 11:20:00,31.64,31.77,31.61,31.73,27800.0,26.4266,26.5352,26.4015,26.5017,27800.0
2006-09-25 11:25:00,31.73,31.84,31.73,31.84,21300.0,26.5017,26.5936,26.5017,26.5936,21300.0
2006-09-25 11:30:00,31.84,31.89,31.72,31.75,26100.0,26.5936,26.6354,26.4934,26.5185,26100.0
2006-09-25 11:35:00,31.75,31.77,31.65,31.7,14700.0,26.5185,26.5352,26.4349,26.4767,14700.0
2006-09-25 11:40:00,31.67,31.71,31.63,31.66,23500.0,26.4516,26.485,26.4182,26.4433,23500.0
2006-09-25 11:45:00,31.66,31.68,31.61,31.64,14600.0,26.4433,26.46,26.4015,26.4266,14600.0
2006-09-25 11:50:00,31.64,31.74,31.64,31.74,15000.0,26.4266,26.5101,26.4266,26.5101,15000.0
2006-09-25 11:55:00,31.74,31.79,31.7,31.7,30000.0,26.5101,26.5519,26.4767,26.4767,30000.0
2006-09-25 12:00:00,31.69,31.69,31.61,31.64,17100.0,26.4683,26.4683,26.4015,26.4266,17100.0
2006-09-25 12:05:00,31.64,31.71,31.64,31.66,14800.0,26.4266,26.485,26.4266,26.4433,14800.0
2006-09-25 12:10:00,31.69,31.74,31.68,31.68,20500.0,26.4683,26.5101,26.46,26.46,20500.0
2006-09-25 12:15:00,31.66,31.68,31.64,31.68,13100.0,26.4433,26.46,26.4266,26.46,13100.0
2006-09-25 12:20:00,31.69,31.79,31.69,31.74,17800.0,26.4683,26.5519,26.4683,26.5101,17800.0
2006-09-25 12:25:00,31.76,31.82,31.76,31.78,8400.0,26.5268,26.5769,26.5268,26.5435,8400.0
2006-09-25 12:30:00,31.79,31.88,31.78,31.86,14700.0,26.5519,26.627,26.5435,26.6103,14700.0
2006-09-25 12:35:00,31.86,31.96,31.85,31.96,41000.0,26.6103,26.6938,26.602,26.6938,41000.0
2006-09-25 12:40:00,31.96,32.03,31.96,31.98,28400.0,26.6938,26.7523,26.6938,26.7106,28400.0
2006-09-25 12:45:00,31.99,32.04,31.98,31.98,26900.0,26.7189,26.7607,26.7106,26.7106,26900.0
2006-09-25 12:50:00,31.98,32.09,31.96,31.98,37400.0,26.7106,26.8024,26.6938,26.7106,37400.0
2006-09-25 12:55:00,31.97,32.1,31.97,32.09,34400.0,26.7022,26.8108,26.7022,26.8024,34400.0
2006-09-25 13:00:00,32.1,32.23,32.02,32.03,57900.0,26.8108,26.9194,26.744,26.7523,57900.0
2006-09-25 13:05:00,32.03,32.05,31.95,32.05,22600.0,26.7523,26.769,26.6855,26.769,22600.0
2006-09-25 13:10:00,32.07,32.16,32.06,32.09,21300.0,26.7857,26.8609,26.7774,26.8024,21300.0
2006-09-25 13:15:00,32.08,32.11,32.0,32.02,26200.0,26.7941,26.8191,26.7273,26.744,26200.0
2006-09-25 13:20:00,32.01,32.06,31.92,31.94,18100.0,26.7356,26.7774,26.6604,26.6771,18100.0
2006-09-25 13:25:00,31.95,32.03,31.92,31.95,20900.0,26.6855,26.7523,26.6604,26.6855,20900.0
2006-09-25 13:30:00,31.95,32.02,31.95,32.0,18100.0,26.6855,26.744,26.6855,26.7273,18100.0
2006-09-25 13:35:00,31.99,32.04,31.97,31.97,9100.0,26.7189,26.7607,26.7022,26.7022,9100.0
2006-09-25 13:40:00,31.98,32.05,31.97,32.0,17500.0,26.7106,26.769,26.7022,26.7273,17500.0
2006-09-25 13:45:00,32.0,32.07,31.96,32.01,19000.0,26.7273,26.7857,26.6938,26.7356,19000.0
2006-09-25 13:50:00,32.0,32.18,32.0,32.17,19000.0,26.7273,26.8776,26.7273,26.8692,19000.0
2006-09-25 13:55:00,32.18,32.21,32.08,32.08,9300.0,26.8776,26.9027,26.7941,26.7941,9300.0
2006-09-25 14:00:00,32.12,32.19,32.1,32.14,19300.0,26.8275,26.886,26.8108,26.8442,19300.0
2006-09-25 14:05:00,32.14,32.2,32.06,32.08,32900.0,26.8442,26.8943,26.7774,26.7941,32900.0
2006-09-25 14:10:00,32.07,32.28,32.06,32.23,32500.0,26.7857,26.9611,26.7774,26.9194,32500.0
2006-09-25 14:15:00,32.21,32.21,32.08,32.2,18600.0,26.9027,26.9027,26.7941,26.8943,18600.0
2006-09-25 14:20:00,32.21,32.27,32.13,32.21,19200.0,26.9027,26.9528,26.8358,26.9027,19200.0
2006-09-25 14:25:00,32.19,32.27,32.15,32.27,21700.0,26.886,26.9528,26.8525,26.9528,21700.0
2006-09-25 14:30:00,32.27,32.31,32.23,32.3,37300.0,26.9528,26.9862,26.9194,26.9778,37300.0
2006-09-25 14:35:00,32.31,32.39,32.3,32.37,35900.0,26.9862,27.053,26.9778,27.0363,35900.0
2006-09-25 14:40:00,32.37,32.46,32.32,32.46,23000.0,27.0363,27.1115,26.9945,27.1115,23000.0
2006-09-25 14:45:00,32.47,32.53,32.46,32.52,28800.0,27.1198,27.1699,27.1115,27.1616,28800.0
2006-09-25 14:50:00,32.53,32.58,32.46,32.58,44100.0,27.1699,27.2117,27.1115,27.2117,44100.0
2006-09-25 14:55:00,32.59,32.59,32.52,32.56,34700.0,27.22,27.22,27.1616,27.195,34700.0
2006-09-25 15:00:00,32.57,32.61,32.56,32.58,66300.0,27.2033,27.2367,27.195,27.2117,66300.0
2006-09-25 15:05:00,32.58,32.69,32.57,32.69,51900.0,27.2117,27.3036,27.2033,27.3036,51900.0
2006-09-25 15:10:00,32.69,32.76,32.63,32.68,54700.0,27.3036,27.362,27.2534,27.2952,54700.0
2006-09-25 15:15:00,32.68,32.8,32.66,32.68,33600.0,27.2952,27.3954,27.2785,27.2952,33600.0
2006-09-25 15:20:00,32.67,32.75,32.67,32.69,34300.0,27.2869,27.3537,27.2869,27.3036,34300.0
2006-09-25 15:25:00,32.69,32.7,32.67,32.7,60800.0,27.3036,27.3119,27.2869,27.3119,60800.0
2006-09-25 15:30:00,32.7,32.7,32.65,32.67,56700.0,27.3119,27.3119,27.2702,27.2869,56700.0
2006-09-25 15:35:00,32.67,32.68,32.63,32.66,49400.0,27.2869,27.2952,27.2534,27.2785,49400.0
2006-09-25 15:40:00,32.63,32.68,32.6,32.67,55800.0,27.2534,27.2952,27.2284,27.2869,55800.0
2006-09-25 15:45:00,32.67,32.68,32.65,32.66,48100.0,27.2869,27.2952,27.2702,27.2785,48100.0
2006-09-25 15:50:00,32.66,32.74,32.65,32.72,95400.0,27.2785,27.3453,27.2702,27.3286,95400.0
2006-09-25 15:55:00,32.73,32.73,32.65,32.66,81500.0,27.337,27.337,27.2702,27.2785,81500.0
2006-09-26 09:30:00,32.15,32.48,32.1,32.48,62100.0,26.8525,27.1282,26.8108,27.1282,62100.0
2006-09-26 09:35:00,32.47,32.77,32.3,32.76,84500.0,27.1198,27.3704,26.9778,27.362,84500.0
2006-09-26 09:40:00,32.76,32.96,32.74,32.75,85300.0,27.362,27.5291,27.3453,27.3537,85300.0
2006-09-26 09:45:00,32.75,32.92,32.75,32.84,41900.0,27.3537,27.4957,27.3537,27.4288,41900.0
2006-09-26 09:50:00,32.82,32.92,32.81,32.82,55100.0,27.4121,27.4957,27.4038,27.4121,55100.0
2006-09-26 09:55:00,32.81,33.06,32.67,33.06,73900.0,27.4038,27.6126,27.2869,27.6126,73900.0
2006-09-26 10:00:00,33.02,33.4,32.96,33.37,144000.0,27.5792,27.8966,27.5291,27.8715,144000.0
2006-09-26 10:05:00,33.38,33.67,33.38,33.67,130300.0,27.8799,28.1221,27.8799,28.1221,130300.0
2006-09-26 10:10:00,33.66,33.7,33.59,33.62,121300.0,28.1137,28.1471,28.0553,28.0803,121300.0
2006-09-26 10:15:00,33.6,33.84,33.55,33.81,91900.0,28.0636,28.2641,28.0219,28.239,91900.0
2006-09-26 10:20:00,33.82,33.82,33.65,33.68,123600.0,28.2474,28.2474,28.1054,28.1304,123600.0
2006-09-26 10:25:00,33.67,33.76,33.63,33.72,82700.0,28.1221,28.1973,28.0887,28.1638,82700.0
2006-09-26 10:30:00,33.74,33.79,33.6,33.6,54300.0,28.1806,28.2223,28.0636,28.0636,54300.0
2006-09-26 10:35:00,33.59,33.66,33.55,33.6,68900.0,28.0553,28.1137,28.0219,28.0636,68900.0
2006-09-26 10:40:00,33.59,33.6,33.55,33.59,55700.0,28.0553,28.0636,28.0219,28.0553,55700.0
2006-09-26 10:45:00,33.59,33.6,33.41,33.41,56700.0,28.0553,28.0636,27.9049,27.9049,56700.0
2006-09-26 10:50:00,33.4,33.41,33.27,33.36,85800.0,27.8966,27.9049,27.788,27.8632,85800.0
2006-09-26 10:55:00,33.36,33.4,33.31,33.37,74300.0,27.8632,27.8966,27.8214,27.8715,74300.0
2006-09-26 11:00:00,33.37,33.42,33.32,33.38,34700.0,27.8715,27.9133,27.8298,27.8799,34700.0
2006-09-26 11:05:00,33.37,33.42,33.34,33.35,51900.0,27.8715,27.9133,27.8465,27.8548,51900.0
2006-09-26 11:10:00,33.34,33.34,33.27,33.29,45800.0,27.8465,27.8465,27.788,27.8047,45800.0
2006-09-26 11:15:00,33.29,33.33,33.15,33.16,52700.0,27.8047,27.8381,27.6878,27.6961,52700.0
2006-09-26 11:20:00,33.15,33.15,33.03,33.07,46200.0,27.6878,27.6878,27.5875,27.6209,46200.0
2006-09-26 11:25:00,33.1,33.1,33.01,33.04,28200.0,27.646,27.646,27.5708,27.5959,28200.0
2006-09-26 11:30:00,33.05,33.08,32.94,32.97,51500.0,27.6042,27.6293,27.5124,27.5374,51500.0
2006-09-26 11:35:00,32.97,33.09,32.96,33.02,58200.0,27.5374,27.6377,27.5291,27.5792,58200.0
2006-09-26 11:40:00,33.03,33.05,32.91,32.93,69900.0,27.5875,27.6042,27.4873,27.504,69900.0
2006-09-26 11:45:00,32.93,32.97,32.85,32.96,102700.0,27.504,27.5374,27.4372,27.5291,102700.0
2006-09-26 11:50:00,32.95,32.99,32.8,32.82,61200.0,27.5207,27.5541,27.3954,27.4121,61200.0
2006-09-26 11:55:00,32.81,32.85,32.75,32.75,44900.0,27.4038,27.4372,27.3537,27.3537,44900.0
2006-09-26 12:00:00,32.75,32.84,32.73,32.79,64100.0,27.3537,27.4288,27.337,27.3871,64100.0
2006-09-26 12:05:00,32.77,32.84,32.75,32.82,46900.0,27.3704,27.4288,27.3537,27.4121,46900.0
2006-09-26 12:10:00,32.82,32.82,32.77,32.8,14300.0,27.4121,27.4121,27.3704,27.3954,14300.0
2006-09-26 12:15:00,32.81,32.88,32.78,32.8,28600.0,27.4038,27.4623,27.3787,27.3954,28600.0
2006-09-26 12:20:00,32.81,32.87,32.81,32.83,15300.0,27.4038,27.4539,27.4038,27.4205,15300.0
2006-09-26 12:25:00,32.83,32.97,32.82,32.93,41000.0,27.4205,27.5374,27.4121,27.504,41000.0
2006-09-26 12:30:00,32.92,32.94,32.86,32.93,45500.0,27.4957,27.5124,27.4456,27.504,45500.0
2006-09-26 12:35:00,32.93,32.95,32.87,32.93,35900.0,27.504,27.5207,27.4539,27.504,35900.0
2006-09-26 12:40:00,32.94,32.97,32.89,32.89,25900.0,27.5124,27.5374,27.4706,27.4706,25900.0
2006-09-26 12:45:00,32.9,32.98,32.88,32.94,41700.0,27.479,27.5458,27.4623,27.5124,41700.0
2006-09-26 12:50:00,32.94,32.95,32.88,32.9,25000.0,27.5124,27.5207,27.4623,27.479,25000.0
2006-09-26 12:55:00,32.9,32.99,32.89,32.94,42400.0,27.479,27.5541,27.4706,27.5124,42400.0
2006-09-26 13:00:00,32.94,32.94,32.88,32.89,21500.0,27.5124,27.5124,27.4623,27.4706,21500.0
2006-09-26 13:05:00,32.89,33.04,32.89,33.04,36100.0,27.4706,27.5959,27.4706,27.5959,36100.0
2006-09-26 13:10:00,33.04,33.05,32.95,33.01,16700.0,27.5959,27.6042,27.5207,27.5708,16700.0
2006-09-26 13:15:00,33.02,33.1,33.01,33.1,46900.0,27.5792,27.646,27.5708,27.646,46900.0
2006-09-26 13:20:00,33.1,33.27,33.1,33.22,45800.0,27.646,27.788,27.646,27.7462,45800.0
2006-09-26 13:25:00,33.22,33.35,33.16,33.26,60700.0,27.7462,27.8548,27.6961,27.7796,60700.0
2006-09-26 13:30:00,33.27,33.34,33.18,33.18,44500.0,27.788,27.8465,27.7128,27.7128,44500.0
2006-09-26 13:35:00,33.18,33.24,33.14,33.2,30800.0,27.7128,27.7629,27.6794,27.7295,30800.0
2006-09-26 13:40:00,33.17,33.32,33.16,33.28,31700.0,27.7045,27.8298,27.6961,27.7963,31700.0
2006-09-26 13:45:00,33.26,33.39,33.26,33.29,29500.0,27.7796,27.8882,27.7796,27.8047,29500.0
2006-09-26 13:50:00,33.29,33.4,33.27,33.39,52600.0,27.8047,27.8966,27.788,27.8882,52600.0
2006-09-26 13:55:00,33.39,33.4,33.29,33.39,41900.0,27.8882,27.8966,27.8047,27.8882,41900.0
2006-09-26 14:00:00,33.39,33.45,33.33,33.37,43700.0,27.8882,27.9383,27.8381,27.8715,43700.0
2006-09-26 14:05:00,33.38,33.4,33.34,33.39,22800.0,27.8799,27.8966,27.8465,27.8882,22800.0
2006-09-26 14:10:00,33.39,33.41,33.37,33.4,29300.0,27.8882,27.9049,27.8715,27.8966,29300.0
2006-09-26 14:15:00,33.41,33.43,33.21,33.22,79100.0,27.9049,27.9216,27.7379,27.7462,79100.0
2006-09-26 14:20:00,33.21,33.28,33.21,33.25,54600.0,27.7379,27.7963,27.7379,27.7713,54600.0
2006-09-26 14:25:00,33.27,33.29,33.21,33.23,43900.0,27.788,27.8047,27.7379,27.7546,43900.0
2006-09-26 14:30:00,33.23,33.28,33.19,33.23,86600.0,27.7546,27.7963,27.7212,27.7546,86600.0
2006-09-26 14:35:00,33.22,33.25,33.16,33.21,70800.0,27.7462,27.7713,27.6961,27.7379,70800.0
2006-09-26 14:40:00,33.2,33.28,33.17,33.21,45900.0,27.7295,27.7963,27.7045,27.7379,45900.0
2006-09-26 14:45:00,33.22,33.27,33.17,33.22,32800.0,27.7462,27.788,27.7045,27.7462,32800.0
2006-09-26 14:50:00,33.22,33.3,33.2,33.25,40200.0,27.7462,27.8131,27.7295,27.7713,40200.0
2006-09-26 14:55:00,33.24,33.28,33.2,33.22,36000.0,27.7629,27.7963,27.7295,27.7462,36000.0
2006-09-26 15:00:00,33.22,33.26,33.16,33.24,68400.0,27.7462,27.7796,27.6961,27.7629,68400.0
2006-09-26 15:05:00,33.24,33.3,33.19,33.19,44500.0,27.7629,27.8131,27.7212,27.7212,44500.0
2006-09-26 15:10:00,33.2,33.33,33.2,33.33,41300.0,27.7295,27.8381,27.7295,27.8381,41300.0
2006-09-26 15:15:00,33.34,33.37,33.29,33.35,53800.0,27.8465,27.8715,27.8047,27.8548,53800.0
2006-09-26 15:20:00,33.35,33.37,33.31,33.37,78500.0,27.8548,27.8715,27.8214,27.8715,78500.0
2006-09-26 15:25:00,33.36,33.38,33.32,33.35,64600.0,27.8632,27.8799,27.8298,27.8548,64600.0
2006-09-26 15:30:00,33.35,33.4,33.31,33.38,64500.0,27.8548,27.8966,27.8214,27.8799,64500.0
2006-09-26 15:35:00,33.38,33.42,33.35,33.35,43300.0,27.8799,27.9133,27.8548,27.8548,43300.0
2006-09-26 15:40:00,33.35,33.35,33.27,33.29,41300.0,27.8548,27.8548,27.788,27.8047,41300.0
2006-09-26 15:45:00,33.3,33.34,33.25,33.25,87000.0,27.8131,27.8465,27.7713,27.7713,87000.0
2006-09-26 15:50:00,33.25,33.25,33.14,33.17,71000.0,27.7713,27.7713,27.6794,27.7045,71000.0
2006-09-26 15:55:00,33.17,33.23,33.16,33.23,67600.0,27.7045,27.7546,27.6961,27.7546,67600.0
2006-09-27 09:30:00,33.23,33.23,32.85,32.86,84900.0,27.7546,27.7546,27.4372,27.4456,84900.0
2006-09-27 09:35:00,32.9,33.06,32.84,32.89,48600.0,27.479,27.6126,27.4288,27.4706,48600.0
2006-09-27 09:40:00,32.89,33.01,32.77,32.9,61200.0,27.4706,27.5708,27.3704,27.479,61200.0
2006-09-27 09:45:00,32.94,33.26,32.9,33.0,50900.0,27.5124,27.7796,27.479,27.5625,50900.0
2006-09-27 09:50:00,32.97,33.12,32.8,32.9,83500.0,27.5374,27.6627,27.3954,27.479,83500.0
2006-09-27 09:55:00,32.89,33.08,32.79,32.86,42900.0,27.4706,27.6293,27.3871,27.4456,42900.0
2006-09-27 10:00:00,32.86,33.78,32.86,33.58,223600.0,27.4456,28.214,27.4456,28.0469,223600.0
2006-09-27 10:05:00,33.59,33.92,33.58,33.73,151200.0,28.0553,28.3309,28.0469,28.1722,151200.0
2006-09-27 10:10:00,33.69,33.78,33.53,33.55,87200.0,28.1388,28.214,28.0052,28.0219,87200.0
2006-09-27 10:15:00,33.54,33.64,33.3,33.31,92000.0,28.0135,28.097,27.8131,27.8214,92000.0
2006-09-27 10:20:00,33.31,33.31,33.12,33.22,98500.0,27.8214,27.8214,27.6627,27.7462,98500.0
2006-09-27 10:25:00,33.21,33.28,33.16,33.21,61600.0,27.7379,27.7963,27.6961,27.7379,61600.0
2006-09-27 10:30:00,33.21,33.43,33.21,33.43,58400.0,27.7379,27.9216,27.7379,27.9216,58400.0
2006-09-27 10:35:00,33.43,33.49,33.25,33.28,50500.0,27.9216,27.9717,27.7713,27.7963,50500.0
2006-09-27 10:40:00,33.25,33.27,33.0,33.17,55000.0,27.7713,27.788,27.5625,27.7045,55000.0
2006-09-27 10:45:00,33.17,33.21,33.09,33.1,30300.0,27.7045,27.7379,27.6377,27.646,30300.0
2006-09-27 10:50:00,33.07,33.11,33.04,33.1,31100.0,27.6209,27.6544,27.5959,27.646,31100.0
2006-09-27 10:55:00,33.1,33.15,33.04,33.07,44400.0,27.646,27.6878,27.5959,27.6209,44400.0
2006-09-27 11:00:00,33.09,33.11,32.95,32.95,44600.0,27.6377,27.6544,27.5207,27.5207,44600.0
2006-09-27 11:05:00,32.94,33.0,32.94,32.99,51500.0,27.5124,27.5625,27.5124,27.5541,51500.0
2006-09-27 11:10:00,32.98,33.0,32.94,32.96,36200.0,27.5458,27.5625,27.5124,27.5291,36200.0
2006-09-27 11:15:00,32.96,32.96,32.92,32.96,47500.0,27.5291,27.5291,27.4957,27.5291,47500.0
2006-09-27 11:20:00,32.96,32.97,32.93,32.94,38100.0,27.5291,27.5374,27.504,27.5124,38100.0
2006-09-27 11:25:00,32.94,33.07,32.93,33.06,56600.0,27.5124,27.6209,27.504,27.6126,56600.0
2006-09-27 11:30:00,33.05,33.13,33.03,33.12,37600.0,27.6042,27.6711,27.5875,27.6627,37600.0
2006-09-27 11:35:00,33.12,33.2,33.12,33.14,38700.0,27.6627,27.7295,27.6627,27.6794,38700.0
2006-09-27 11:40:00,33.15,33.15,32.94,32.94,21700.0,27.6878,27.6878,27.5124,27.5124,21700.0
2006-09-27 11:45:00,32.92,32.95,32.86,32.91,40200.0,27.4957,27.5207,27.4456,27.4873,40200.0
2006-09-27 11:50:00,32.93,32.93,32.81,32.81,14400.0,27.504,27.504,27.4038,27.4038,14400.0
2006-09-27 11:55:00,32.8,32.82,32.74,32.75,29700.0,27.3954,27.4121,27.3453,27.3537,29700.0
2006-09-27 12:00:00,32.76,32.76,32.63,32.7,39000.0,27.362,27.362,27.2534,27.3119,39000.0
2006-09-27 12:05:00,32.72,32.72,32.61,32.62,49500.0,27.3286,27.3286,27.2367,27.2451,49500.0
2006-09-27 12:10:00,32.6,32.64,32.56,32.61,52800.0,27.2284,27.2618,27.195,27.2367,52800.0
2006-09-27 12:15:00,32.61,32.73,32.59,32.62,49500.0,27.2367,27.337,27.22,27.2451,49500.0
2006-09-27 12:20:00,32.62,32.7,32.61,32.67,19600.0,27.2451,27.3119,27.2367,27.2869,19600.0
2006-09-27 12:25:00,32.67,32.72,32.6,32.62,58500.0,27.2869,27.3286,27.2284,27.2451,58500.0
2006-09-27 12:30:00,32.62,32.67,32.57,32.57,34800.0,27.2451,27.2869,27.2033,27.2033,34800.0
2006-09-27 12:35:00,32.56,32.56,32.43,32.5,36300.0,27.195,27.195,27.0864,27.1449,36300.0
2006-09-27 12:40:00,32.5,32.59,32.5,32.53,33100.0,27.1449,27.22,27.1449,27.1699,33100.0
2006-09-27 12:45:00,32.54,32.61,32.54,32.6,17600.0,27.1783,27.2367,27.1783,27.2284,17600.0
2006-09-27 12:50:00,32.61,32.71,32.61,32.71,21200.0,27.2367,27.3203,27.2367,27.3203,21200.0
2006-09-27 12:55:00,32.71,32.71,32.48,32.5,69400.0,27.3203,27.3203,27.1282,27.1449,69400.0
2006-09-27 13:00:00,32.5,32.57,32.48,32.48,12600.0,27.1449,27.2033,27.1282,27.1282,12600.0
2006-09-27 13:05:00,32.48,32.51,32.42,32.42,41000.0,27.1282,27.1532,27.0781,27.0781,41000.0
2006-09-27 13:10:00,32.43,32.46,32.36,32.39,21500.0,27.0864,27.1115,27.0279,27.053,21500.0
2006-09-27 13:15:00,32.39,32.46,32.33,32.44,17000.0,27.053,27.1115,27.0029,27.0948,17000.0
2006-09-27 13:20:00,32.42,32.42,32.29,32.29,12400.0,27.0781,27.0781,26.9695,26.9695,12400.0
2006-09-27 13:25:00,32.29,32.3,32.23,32.25,23900.0,26.9695,26.9778,26.9194,26.9361,23900.0
2006-09-27 13:30:00,32.24,32.24,32.15,32.24,35900.0,26.9277,26.9277,26.8525,26.9277,35900.0
2006-09-27 13:35:00,32.24,32.24,32.16,32.22,25200.0,26.9277,26.9277,26.8609,26.911,25200.0
2006-09-27 13:40:00,32.2,32.3,32.2,32.29,37900.0,26.8943,26.9778,26.8943,26.9695,37900.0
2006-09-27 13:45:00,32.29,32.37,32.18,32.32,85700.0,26.9695,27.0363,26.8776,26.9945,85700.0
2006-09-27 13:50:00,32.32,32.34,32.17,32.18,22700.0,26.9945,27.0112,26.8692,26.8776,22700.0
2006-09-27 13:55:00,32.21,32.25,32.18,32.22,16700.0,26.9027,26.9361,26.8776,26.911,16700.0
2006-09-27 14:00:00,32.23,32.24,32.13,32.13,21600.0,26.9194,26.9277,26.8358,26.8358,21600.0
2006-09-27 14:05:00,32.13,32.25,32.13,32.25,27700.0,26.8358,26.9361,26.8358,26.9361,27700.0
2006-09-27 14:10:00,32.25,32.25,32.15,32.21,40100.0,26.9361,26.9361,26.8525,26.9027,40100.0
2006-09-27 14:15:00,32.2,32.2,32.11,32.11,26300.0,26.8943,26.8943,26.8191,26.8191,26300.0
2006-09-27 14:20:00,32.11,32.2,32.1,32.13,30400.0,26.8191,26.8943,26.8108,26.8358,30400.0
2006-09-27 14:25:00,32.13,32.21,32.12,32.18,27900.0,26.8358,26.9027,26.8275,26.8776,27900.0
2006-09-27 14:30:00,32.18,32.26,32.13,32.23,40200.0,26.8776,26.9444,26.8358,26.9194,40200.0
2006-09-27 14:35:00,32.23,32.36,32.22,32.31,28900.0,26.9194,27.0279,26.911,26.9862,28900.0
2006-09-27 14:40:00,32.3,32.43,32.27,32.35,62200.0,26.9778,27.0864,26.9528,27.0196,62200.0
2006-09-27 14:45:00,32.35,32.41,32.33,32.41,39500.0,27.0196,27.0697,27.0029,27.0697,39500.0
2006-09-27 14:50:00,32.41,32.43,32.38,32.39,29300.0,27.0697,27.0864,27.0446,27.053,29300.0
2006-09-27 14:55:00,32.39,32.44,32.35,32.37,28900.0,27.053,27.0948,27.0196,27.0363,28900.0
2006-09-27 15:00:00,32.37,32.37,32.24,32.31,32400.0,27.0363,27.0363,26.9277,26.9862,32400.0
2006-09-27 15:05:00,32.31,32.31,32.2,32.21,19500.0,26.9862,26.9862,26.8943,26.9027,19500.0
2006-09-27 15:10:00,32.2,32.23,32.07,32.23,25400.0,26.8943,26.9194,26.7857,26.9194,25400.0
2006-09-27 15:15:00,32.23,32.27,32.12,32.15,48200.0,26.9194,26.9528,26.8275,26.8525,48200.0
2006-09-27 15:20:00,32.14,32.18,32.08,32.13,51300.0,26.8442,26.8776,26.7941,26.8358,51300.0
2006-09-27 15:25:00,32.13,32.18,32.13,32.16,33400.0,26.8358,26.8776,26.8358,26.8609,33400.0
2006-09-27 15:30:00,32.16,32.32,32.16,32.3,30000.0,26.8609,26.9945,26.8609,26.9778,30000.0
2006-09-27 15:35:00,32.31,32.43,32.31,32.42,46900.0,26.9862,27.0864,26.9862,27.0781,46900.0
2006-09-27 15:40:00,32.43,32.47,32.39,32.42,37200.0,27.0864,27.1198,27.053,27.0781,37200.0
2006-09-27 15:45:00,32.42,32.48,32.41,32.41,48700.0,27.0781,27.1282,27.0697,27.0697,48700.0
2006-09-27 15:50:00,32.4,32.58,32.4,32.52,72200.0,27.0613,27.2117,27.0613,27.1616,72200.0
2006-09-27 15:55:00,32.51,32.51,32.43,32.46,43900.0,27.1532,27.1532,27.0864,27.1115,43900.0
2006-09-28 09:30:00,32.55,32.55,32.1,32.11,39800.0,27.1866,27.1866,26.8108,26.8191,39800.0
2006-09-28 09:35:00,32.11,32.93,32.1,32.83,58500.0,26.8191,27.504,26.8108,27.4205,58500.0
2006-09-28 09:40:00,32.78,32.84,32.41,32.83,56700.0,27.3787,27.4288,27.0697,27.4205,56700.0
2006-09-28 09:45:00,32.83,32.84,32.4,32.77,61400.0,27.4205,27.4288,27.0613,27.3704,61400.0
2006-09-28 09:50:00,32.77,32.78,32.51,32.65,43500.0,27.3704,27.3787,27.1532,27.2702,43500.0
2006-09-28 09:55:00,32.67,32.69,32.33,32.41,45800.0,27.2869,27.3036,27.0029,27.0697,45800.0
2006-09-28 10:00:00,32.36,32.69,32.34,32.55,39700.0,27.0279,27.3036,27.0112,27.1866,39700.0
2006-09-28 10:05:00,32.55,32.64,32.49,32.6,24500.0,27.1866,27.2618,27.1365,27.2284,24500.0
2006-09-28 10:10:00,32.59,32.73,32.49,32.57,21100.0,27.22,27.337,27.1365,27.2033,21100.0
2006-09-28 10:15:00,32.57,32.75,32.45,32.59,38600.0,27.2033,27.3537,27.1031,27.22,38600.0
2006-09-28 10:20:00,32.59,32.67,32.47,32.67,20000.0,27.22,27.2869,27.1198,27.2869,20000.0
2006-09-28 10:25:00,32.7,32.73,32.56,32.61,10500.0,27.3119,27.337,27.195,27.2367,10500.0
2006-09-28 10:30:00,32.61,32.66,32.5,32.52,7100.0,27.2367,27.2785,27.1449,27.1616,7100.0
2006-09-28 10:35:00,32.52,32.54,32.38,32.41,14800.0,27.1616,27.1783,27.0446,27.0697,14800.0
2006-09-28 10:40:00,32.41,32.42,32.35,32.38,13300.0,27.0697,27.0781,27.0196,27.0446,13300.0
2006-09-28 10:45:00,32.35,32.35,32.2,32.24,16400.0,27.0196,27.0196,26.8943,26.9277,16400.0
2006-09-28 10:50:00,32.24,32.28,32.15,32.16,24300.0,26.9277,26.9611,26.8525,26.8609,24300.0
2006-09-28 10:55:00,32.18,32.25,32.16,32.18,10700.0,26.8776,26.9361,26.8609,26.8776,10700.0
2006-09-28 11:00:00,32.19,32.19,32.1,32.11,16700.0,26.886,26.886,26.8108,26.8191,16700.0
2006-09-28 11:05:00,32.11,32.15,32.07,32.09,22400.0,26.8191,26.8525,26.7857,26.8024,22400.0
2006-09-28 11:10:00,32.08,32.13,32.05,32.12,23400.0,26.7941,26.8358,26.769,26.8275,23400.0
2006-09-28 11:15:00,32.12,32.13,32.08,32.08,11300.0,26.8275,26.8358,26.7941,26.7941,11300.0
2006-09-28 11:20:00,32.08,32.12,32.06,32.08,12300.0,26.7941,26.8275,26.7774,26.7941,12300.0
2006-09-28 11:25:00,32.04,32.05,31.97,31.98,22600.0,26.7607,26.769,26.7022,26.7106,22600.0
2006-09-28 11:30:00,31.97,32.05,31.95,32.05,19400.0,26.7022,26.769,26.6855,26.769,19400.0
2006-09-28 11:35:00,32.05,32.08,32.04,32.04,10100.0,26.769,26.7941,26.7607,26.7607,10100.0
2006-09-28 11:40:00,32.03,32.05,31.98,31.98,16100.0,26.7523,26.769,26.7106,26.7106,16100.0
2006-09-28 11:45:00,31.98,32.05,31.97,31.99,15900.0,26.7106,26.769,26.7022,26.7189,15900.0
2006-09-28 11:50:00,31.99,32.12,31.99,32.1,21600.0,26.7189,26.8275,26.7189,26.8108,21600.0
2006-09-28 11:55:00,32.09,32.09,31.97,31.98,23800.0,26.8024,26.8024,26.7022,26.7106,23800.0
2006-09-28 12:00:00,31.98,31.99,31.94,31.95,37000.0,26.7106,26.7189,26.6771,26.6855,37000.0
2006-09-28 12:05:00,31.97,31.99,31.95,31.97,17400.0,26.7022,26.7189,26.6855,26.7022,17400.0
2006-09-28 12:10:00,31.96,32.05,31.95,32.05,18900.0,26.6938,26.769,26.6855,26.769,18900.0
2006-09-28 12:15:00,32.05,32.05,31.96,31.97,12200.0,26.769,26.769,26.6938,26.7022,12200.0
2006-09-28 12:20:00,31.97,31.97,31.94,31.95,12500.0,26.7022,26.7022,26.6771,26.6855,12500.0
2006-09-28 12:25:00,31.95,31.98,31.93,31.96,17500.0,26.6855,26.7106,26.6688,26.6938,17500.0
2006-09-28 12:30:00,31.96,31.99,31.96,31.98,18100.0,26.6938,26.7189,26.6938,26.7106,18100.0
2006-09-28 12:35:00,31.99,32.05,31.98,32.03,17000.0,26.7189,26.769,26.7106,26.7523,17000.0
2006-09-28 12:40:00,32.02,32.06,32.0,32.06,22000.0,26.744,26.7774,26.7273,26.7774,22000.0
2006-09-28 12:45:00,32.06,32.08,32.01,32.02,19900.0,26.7774,26.7941,26.7356,26.744,19900.0
2006-09-28 12:50:00,32.02,32.17,32.01,32.15,23600.0,26.744,26.8692,26.7356,26.8525,23600.0
2006-09-28 12:55:00,32.15,32.17,32.11,32.16,16300.0,26.8525,26.8692,26.8191,26.8609,16300.0
2006-09-28 13:00:00,32.17,32.22,32.17,32.19,29200.0,26.8692,26.911,26.8692,26.886,29200.0
2006-09-28 13:05:00,32.19,32.22,32.14,32.2,12400.0,26.886,26.911,26.8442,26.8943,12400.0
2006-09-28 13:10:00,32.22,32.23,32.18,32.21,19400.0,26.911,26.9194,26.8776,26.9027,19400.0
2006-09-28 13:15:00,32.22,32.24,32.18,32.22,16600.0,26.911,26.9277,26.8776,26.911,16600.0
2006-09-28 13:20:00,32.22,32.35,32.22,32.29,42900.0,26.911,27.0196,26.911,26.9695,42900.0
2006-09-28 13:25:00,32.3,32.41,32.29,32.38,30200.0,26.9778,27.0697,26.9695,27.0446,30200.0
2006-09-28 13:30:00,32.38,32.46,32.34,32.45,42300.0,27.0446,27.1115,27.0112,27.1031,42300.0
2006-09-28 13:35:00,32.46,32.55,32.43,32.48,46200.0,27.1115,27.1866,27.0864,27.1282,46200.0
2006-09-28 13:40:00,32.51,32.59,32.49,32.58,23900.0,27.1532,27.22,27.1365,27.2117,23900.0
2006-09-28 13:45:00,32.58,32.6,32.55,32.58,23700.0,27.2117,27.2284,27.1866,27.2117,23700.0
2006-09-28 13:50:00,32.55,32.69,32.55,32.67,50800.0,27.1866,27.3036,27.1866,27.2869,50800.0
2006-09-28 13:55:00,32.68,32.71,32.58,32.63,34000.0,27.2952,27.3203,27.2117,27.2534,34000.0
2006-09-28 14:00:00,32.62,32.75,32.61,32.71,49100.0,27.2451,27.3537,27.2367,27.3203,49100.0
2006-09-28 14:05:00,32.68,32.79,32.68,32.79,16000.0,27.2952,27.3871,27.2952,27.3871,16000.0
2006-09-28 14:10:00,32.78,32.82,32.64,32.64,35200.0,27.3787,27.4121,27.2618,27.2618,35200.0
2006-09-28 14:15:00,32.64,32.7,32.63,32.63,17000.0,27.2618,27.3119,27.2534,27.2534,17000.0
2006-09-28 14:20:00,32.63,32.7,32.61,32.7,14900.0,27.2534,27.3119,27.2367,27.3119,14900.0
2006-09-28 14:25:00,32.7,32.79,32.7,32.74,25200.0,27.3119,27.3871,27.3119,27.3453,25200.0
2006-09-28 14:30:00,32.75,32.76,32.69,32.75,42600.0,27.3537,27.362,27.3036,27.3537,42600.0
2006-09-28 14:35:00,32.75,32.82,32.75,32.79,28500.0,27.3537,27.4121,27.3537,27.3871,28500.0
2006-09-28 14:40:00,32.79,32.89,32.77,32.84,33300.0,27.3871,27.4706,27.3704,27.4288,33300.0
2006-09-28 14:45:00,32.85,32.86,32.82,32.82,17100.0,27.4372,27.4456,27.4121,27.4121,17100.0
2006-09-28 14:50:00,32.82,32.83,32.78,32.8,18400.0,27.4121,27.4205,27.3787,27.3954,18400.0
2006-09-28 14:55:00,32.8,32.8,32.75,32.76,15100.0,27.3954,27.3954,27.3537,27.362,15100.0
2006-09-28 15:00:00,32.75,32.83,32.74,32.8,32100.0,27.3537,27.4205,27.3453,27.3954,32100.0
2006-09-28 15:05:00,32.79,32.8,32.68,32.7,23600.0,27.3871,27.3954,27.2952,27.3119,23600.0
2006-09-28 15:10:00,32.7,32.8,32.7,32.79,28600.0,27.3119,27.3954,27.3119,27.3871,28600.0
2006-09-28 15:15:00,32.8,32.8,32.76,32.79,8700.0,27.3954,27.3954,27.362,27.3871,8700.0
2006-09-28 15:20:00,32.78,32.87,32.78,32.87,46500.0,27.3787,27.4539,27.3787,27.4539,46500.0
2006-09-28 15:25:00,32.83,32.9,32.8,32.8,44700.0,27.4205,27.479,27.3954,27.3954,44700.0
2006-09-28 15:30:00,32.8,32.82,32.75,32.75,19000.0,27.3954,27.4121,27.3537,27.3537,19000.0
2006-09-28 15:35:00,32.76,32.85,32.75,32.8,28700.0,27.362,27.4372,27.3537,27.3954,28700.0
2006-09-28 15:40:00,32.8,32.82,32.76,32.82,75100.0,27.3954,27.4121,27.362,27.4121,75100.0
2006-09-28 15:45:00,32.82,32.89,32.81,32.87,53400.0,27.4121,27.4706,27.4038,27.4539,53400.0
2006-09-28 15:50:00,32.88,32.88,32.85,32.87,62800.0,27.4623,27.4623,27.4372,27.4539,62800.0
2006-09-28 15:55:00,32.87,32.88,32.8,32.81,114400.0,27.4539,27.4623,27.3954,27.4038,114400.0
2006-09-29 09:30:00,32.78,33.14,32.78,32.89,76400.0,27.3787,27.6794,27.3787,27.4706,76400.0
2006-09-29 09:35:00,32.98,33.1,32.88,33.07,76700.0,27.5458,27.646,27.4623,27.6209,76700.0
2006-09-29 09:40:00,33.07,33.09,32.78,32.8,70000.0,27.6209,27.6377,27.3787,27.3954,70000.0
2006-09-29 09:45:00,32.77,33.05,32.71,32.84,59600.0,27.3704,27.6042,27.3203,27.4288,59600.0
2006-09-29 09:50:00,32.85,32.91,32.75,32.79,33000.0,27.4372,27.4873,27.3537,27.3871,33000.0
2006-09-29 09:55:00,32.77,32.87,32.64,32.68,35600.0,27.3704,27.4539,27.2618,27.2952,35600.0
2006-09-29 10:00:00,32.67,33.02,32.67,32.77,51900.0,27.2869,27.5792,27.2869,27.3704,51900.0
2006-09-29 10:05:00,32.74,32.9,32.62,32.64,59900.0,27.3453,27.479,27.2451,27.2618,59900.0
2006-09-29 10:10:00,32.64,32.64,32.41,32.53,142700.0,27.2618,27.2618,27.0697,27.1699,142700.0
2006-09-29 10:15:00,32.53,32.54,32.39,32.46,35700.0,27.1699,27.1783,27.053,27.1115,35700.0
2006-09-29 10:20:00,32.46,32.46,32.27,32.3,43200.0,27.1115,27.1115,26.9528,26.9778,43200.0
2006-09-29 10:25:00,32.29,32.39,32.27,32.33,31100.0,26.9695,27.053,26.9528,27.0029,31100.0
2006-09-29 10:30:00,32.31,32.37,32.29,32.31,20600.0,26.9862,27.0363,26.9695,26.9862,20600.0
2006-09-29 10:35:00,32.33,32.39,32.23,32.35,54200.0,27.0029,27.053,26.9194,27.0196,54200.0
2006-09-29 10:40:00,32.37,32.4,32.33,32.4,29800.0,27.0363,27.0613,27.0029,27.0613,29800.0
2006-09-29 10:45:00,32.39,32.4,32.28,32.28,37100.0,27.053,27.0613,26.9611,26.9611,37100.0
2006-09-29 10:50:00,32.27,32.28,32.15,32.25,53400.0,26.9528,26.9611,26.8525,26.9361,53400.0
2006-09-29 10:55:00,32.26,32.26,32.21,32.25,15600.0,26.9444,26.9444,26.9027,26.9361,15600.0
2006-09-29 11:00:00,32.26,32.32,32.23,32.25,29100.0,26.9444,26.9945,26.9194,26.9361,29100.0
2006-09-29 11:05:00,32.25,32.3,32.25,32.3,22900.0,26.9361,26.9778,26.9361,26.9778,22900.0
2006-09-29 11:10:00,32.3,32.31,32.24,32.26,27600.0,26.9778,26.9862,26.9277,26.9444,27600.0
2006-09-29 11:15:00,32.26,32.26,32.2,32.21,18300.0,26.9444,26.9444,26.8943,26.9027,18300.0
2006-09-29 11:20:00,32.22,32.25,32.19,32.22,18300.0,26.911,26.9361,26.886,26.911,18300.0
2006-09-29 11:25:00,32.21,32.24,32.2,32.21,21800.0,26.9027,26.9277,26.8943,26.9027,21800.0
2006-09-29 11:30:00,32.21,32.26,32.21,32.26,20300.0,26.9027,26.9444,26.9027,26.9444,20300.0
2006-09-29 11:35:00,32.26,32.36,32.26,32.33,20300.0,26.9444,27.0279,26.9444,27.0029,20300.0
2006-09-29 11:40:00,32.35,32.36,32.32,32.33,9000.0,27.0196,27.0279,26.9945,27.0029,9000.0
2006-09-29 11:45:00,32.34,32.38,32.3,32.31,12800.0,27.0112,27.0446,26.9778,26.9862,12800.0
2006-09-29 11:50:00,32.3,32.35,32.29,32.34,8200.0,26.9778,27.0196,26.9695,27.0112,8200.0
2006-09-29 11:55:00,32.35,32.44,32.34,32.42,11300.0,27.0196,27.0948,27.0112,27.0781,11300.0
2006-09-29 12:00:00,32.42,32.44,32.41,32.44,14200.0,27.0781,27.0948,27.0697,27.0948,14200.0
2006-09-29 12:05:00,32.43,32.49,32.43,32.47,20600.0,27.0864,27.1365,27.0864,27.1198,20600.0
2006-09-29 12:10:00,32.46,32.47,32.42,32.43,13800.0,27.1115,27.1198,27.0781,27.0864,13800.0
2006-09-29 12:15:00,32.43,32.45,32.4,32.45,12500.0,27.0864,27.1031,27.0613,27.1031,12500.0
2006-09-29 12:20:00,32.45,32.45,32.41,32.42,6100.0,27.1031,27.1031,27.0697,27.0781,6100.0
2006-09-29 12:25:00,32.43,32.47,32.41,32.46,6300.0,27.0864,27.1198,27.0697,27.1115,6300.0
2006-09-29 12:30:00,32.46,32.47,32.41,32.44,9600.0,27.1115,27.1198,27.0697,27.0948,9600.0
2006-09-29 12:35:00,32.46,32.51,32.46,32.5,10700.0,27.1115,27.1532,27.1115,27.1449,10700.0
2006-09-29 12:40:00,32.5,32.51,32.47,32.47,9200.0,27.1449,27.1532,27.1198,27.1198,9200.0
2006-09-29 12:45:00,32.48,32.5,32.45,32.45,17100.0,27.1282,27.1449,27.1031,27.1031,17100.0
2006-09-29 12:50:00,32.45,32.46,32.42,32.42,2600.0,27.1031,27.1115,27.0781,27.0781,2600.0
2006-09-29 12:55:00,32.42,32.43,32.41,32.41,6200.0,27.0781,27.0864,27.0697,27.0697,6200.0
2006-09-29 13:00:00,32.42,32.42,32.4,32.4,6800.0,27.0781,27.0781,27.0613,27.0613,6800.0
2006-09-29 13:05:00,32.41,32.41,32.35,32.37,8400.0,27.0697,27.0697,27.0196,27.0363,8400.0
2006-09-29 13:10:00,32.37,32.38,32.31,32.32,10800.0,27.0363,27.0446,26.9862,26.9945,10800.0
2006-09-29 13:15:00,32.32,32.35,32.28,32.3,9100.0,26.9945,27.0196,26.9611,26.9778,9100.0
2006-09-29 13:20:00,32.3,32.3,32.18,32.18,8400.0,26.9778,26.9778,26.8776,26.8776,8400.0
2006-09-29 13:25:00,32.18,32.24,32.17,32.18,19600.0,26.8776,26.9277,26.8692,26.8776,19600.0
2006-09-29 13:30:00,32.18,32.19,32.17,32.18,7200.0,26.8776,26.886,26.8692,26.8776,7200.0
2006-09-29 13:35:00,32.19,32.19,32.11,32.13,10100.0,26.886,26.886,26.8191,26.8358,10100.0
2006-09-29 13:40:00,32.14,32.14,32.12,32.14,17900.0,26.8442,26.8442,26.8275,26.8442,17900.0
2006-09-29 13:45:00,32.14,32.15,32.12,32.12,9600.0,26.8442,26.8525,26.8275,26.8275,9600.0
2006-09-29 13:50:00,32.13,32.16,32.12,32.16,12900.0,26.8358,26.8609,26.8275,26.8609,12900.0
2006-09-29 13:55:00,32.17,32.19,32.12,32.13,14600.0,26.8692,26.886,26.8275,26.8358,14600.0
2006-09-29 14:00:00,32.13,32.17,32.11,32.12,10800.0,26.8358,26.8692,26.8191,26.8275,10800.0
2006-09-29 14:05:00,32.12,32.12,32.06,32.08,17300.0,26.8275,26.8275,26.7774,26.7941,17300.0
2006-09-29 14:10:00,32.08,32.09,32.05,32.07,10100.0,26.7941,26.8024,26.769,26.7857,10100.0
2006-09-29 14:15:00,32.06,32.07,32.05,32.06,6900.0,26.7774,26.7857,26.769,26.7774,6900.0
2006-09-29 14:20:00,32.07,32.12,32.07,32.12,20200.0,26.7857,26.8275,26.7857,26.8275,20200.0
2006-09-29 14:25:00,32.12,32.13,32.07,32.08,12200.0,26.8275,26.8358,26.7857,26.7941,12200.0
2006-09-29 14:30:00,32.07,32.07,32.01,32.01,18700.0,26.7857,26.7857,26.7356,26.7356,18700.0
2006-09-29 14:35:00,32.02,32.02,31.95,31.97,29600.0,26.744,26.744,26.6855,26.7022,29600.0
2006-09-29 14:40:00,31.97,32.12,31.96,32.09,36400.0,26.7022,26.8275,26.6938,26.8024,36400.0
2006-09-29 14:45:00,32.09,32.09,31.95,31.96,21500.0,26.8024,26.8024,26.6855,26.6938,21500.0
2006-09-29 14:50:00,31.96,31.98,31.92,31.95,34400.0,26.6938,26.7106,26.6604,26.6855,34400.0
2006-09-29 14:55:00,31.92,31.95,31.9,31.9,15900.0,26.6604,26.6855,26.6437,26.6437,15900.0
2006-09-29 15:00:00,31.91,31.92,31.87,31.89,43600.0,26.6521,26.6604,26.6187,26.6354,43600.0
2006-09-29 15:05:00,31.88,31.92,31.82,31.84,24900.0,26.627,26.6604,26.5769,26.5936,24900.0
2006-09-29 15:10:00,31.84,31.85,31.76,31.84,65300.0,26.5936,26.602,26.5268,26.5936,65300.0
2006-09-29 15:15:00,31.85,31.94,31.83,31.88,57400.0,26.602,26.6771,26.5853,26.627,57400.0
2006-09-29 15:20:00,31.89,31.9,31.86,31.89,36700.0,26.6354,26.6437,26.6103,26.6354,36700.0
2006-09-29 15:25:00,31.9,31.91,31.87,31.91,43000.0,26.6437,26.6521,26.6187,26.6521,43000.0
2006-09-29 15:30:00,31.9,31.94,31.89,31.93,56900.0,26.6437,26.6771,26.6354,26.6688,56900.0
2006-09-29 15:35:00,31.93,31.94,31.87,31.88,50100.0,26.6688,26.6771,26.6187,26.627,50100.0
2006-09-29 15:40:00,31.87,31.89,31.84,31.88,85900.0,26.6187,26.6354,26.5936,26.627,85900.0
2006-09-29 15:45:00,31.88,31.88,31.85,31.85,54500.0,26.627,26.627,26.602,26.602,54500.0
2006-09-29 15:50:00,31.86,31.86,31.82,31.84,83200.0,26.6103,26.6103,26.5769,26.5936,83200.0
2006-09-29 15:55:00,31.85,31.91,31.85,31.9,129800.0,26.602,26.6521,26.602,26.6437,129800.0
2006-10-02 09:30:00,31.92,31.92,31.5,31.54,46100.0,26.6604,26.6604,26.3096,26.3431,46100.0
2006-10-02 09:35:00,31.52,31.62,31.44,31.56,35500.0,26.3263,26.4099,26.2595,26.3598,35500.0
2006-10-02 09:40:00,31.56,31.65,31.46,31.49,26900.0,26.3598,26.4349,26.2762,26.3013,26900.0
2006-10-02 09:45:00,31.49,31.55,31.41,31.42,32000.0,26.3013,26.3514,26.2345,26.2428,32000.0
2006-10-02 09:50:00,31.42,31.55,31.35,31.53,56200.0,26.2428,26.3514,26.1844,26.3347,56200.0
2006-10-02 09:55:00,31.53,31.69,31.5,31.5,35100.0,26.3347,26.4683,26.3096,26.3096,35100.0
2006-10-02 10:00:00,31.55,31.93,31.52,31.88,123300.0,26.3514,26.6688,26.3263,26.627,123300.0
2006-10-02 10:05:00,31.87,31.96,31.83,31.86,75500.0,26.6187,26.6938,26.5853,26.6103,75500.0
2006-10-02 10:10:00,31.85,31.99,31.85,31.88,48100.0,26.602,26.7189,26.602,26.627,48100.0
2006-10-02 10:15:00,31.88,31.88,31.67,31.75,46800.0,26.627,26.627,26.4516,26.5185,46800.0
2006-10-02 10:20:00,31.75,31.75,31.59,31.61,29900.0,26.5185,26.5185,26.3848,26.4015,29900.0
2006-10-02 10:25:00,31.61,31.7,31.57,31.7,27400.0,26.4015,26.4767,26.3681,26.4767,27400.0
2006-10-02 10:30:00,31.7,31.74,31.62,31.74,32400.0,26.4767,26.5101,26.4099,26.5101,32400.0
2006-10-02 10:35:00,31.72,31.75,31.61,31.64,35300.0,26.4934,26.5185,26.4015,26.4266,35300.0
2006-10-02 10:40:00,31.64,31.73,31.63,31.67,18700.0,26.4266,26.5017,26.4182,26.4516,18700.0
2006-10-02 10:45:00,31.68,31.72,31.62,31.62,16200.0,26.46,26.4934,26.4099,26.4099,16200.0
2006-10-02 10:50:00,31.6,31.79,31.57,31.78,29200.0,26.3932,26.5519,26.3681,26.5435,29200.0
2006-10-02 10:55:00,31.8,31.98,31.79,31.93,25900.0,26.5602,26.7106,26.5519,26.6688,25900.0
2006-10-02 11:00:00,31.93,31.94,31.88,31.93,78700.0,26.6688,26.6771,26.627,26.6688,78700.0
2006-10-02 11:05:00,31.93,32.06,31.89,32.05,33400.0,26.6688,26.7774,26.6354,26.769,33400.0
2006-10-02 11:10:00,32.04,32.22,32.04,32.22,32900.0,26.7607,26.911,26.7607,26.911,32900.0
2006-10-02 11:15:00,32.22,32.27,32.2,32.27,33200.0,26.911,26.9528,26.8943,26.9528,33200.0
2006-10-02 11:20:00,32.26,32.44,32.26,32.4,43700.0,26.9444,27.0948,26.9444,27.0613,43700.0
2006-10-02 11:25:00,32.4,32.4,32.24,32.35,39100.0,27.0613,27.0613,26.9277,27.0196,39100.0
2006-10-02 11:30:00,32.36,32.42,32.34,32.39,38400.0,27.0279,27.0781,27.0112,27.053,38400.0
2006-10-02 11:35:00,32.38,32.46,32.36,32.42,25500.0,27.0446,27.1115,27.0279,27.0781,25500.0
2006-10-02 11:40:00,32.42,32.6,32.42,32.57,43100.0,27.0781,27.2284,27.0781,27.2033,43100.0
2006-10-02 11:45:00,32.57,32.7,32.57,32.65,38200.0,27.2033,27.3119,27.2033,27.2702,38200.0
2006-10-02 11:50:00,32.65,32.79,32.65,32.79,37700.0,27.2702,27.3871,27.2702,27.3871,37700.0
2006-10-02 11:55:00,32.79,32.79,32.63,32.64,25500.0,27.3871,27.3871,27.2534,27.2618,25500.0
2006-10-02 12:00:00,32.64,32.91,32.64,32.83,42400.0,27.2618,27.4873,27.2618,27.4205,42400.0
2006-10-02 12:05:00,32.83,32.85,32.78,32.79,33200.0,27.4205,27.4372,27.3787,27.3871,33200.0
2006-10-02 12:10:00,32.79,32.81,32.75,32.76,18300.0,27.3871,27.4038,27.3537,27.362,18300.0
2006-10-02 12:15:00,32.77,32.77,32.7,32.74,21200.0,27.3704,27.3704,27.3119,27.3453,21200.0
2006-10-02 12:20:00,32.74,32.74,32.57,32.6,20900.0,27.3453,27.3453,27.2033,27.2284,20900.0
2006-10-02 12:25:00,32.61,32.61,32.45,32.45,59700.0,27.2367,27.2367,27.1031,27.1031,59700.0
2006-10-02 12:30:00,32.46,32.5,32.45,32.5,10700.0,27.1115,27.1449,27.1031,27.1449,10700.0
2006-10-02 12:35:00,32.5,32.56,32.5,32.56,33200.0,27.1449,27.195,27.1449,27.195,33200.0
2006-10-02 12:40:00,32.56,32.66,32.56,32.66,19000.0,27.195,27.2785,27.195,27.2785,19000.0
2006-10-02 12:45:00,32.66,32.74,32.62,32.73,19000.0,27.2785,27.3453,27.2451,27.337,19000.0
2006-10-02 12:50:00,32.75,32.75,32.69,32.74,30000.0,27.3537,27.3537,27.3036,27.3453,30000.0
2006-10-02 12:55:00,32.75,32.75,32.64,32.65,15000.0,27.3537,27.3537,27.2618,27.2702,15000.0
2006-10-02 13:00:00,32.64,32.72,32.63,32.72,16800.0,27.2618,27.3286,27.2534,27.3286,16800.0
2006-10-02 13:05:00,32.71,32.75,32.71,32.75,16200.0,27.3203,27.3537,27.3203,27.3537,16200.0
2006-10-02 13:10:00,32.74,32.81,32.74,32.81,16300.0,27.3453,27.4038,27.3453,27.4038,16300.0
2006-10-02 13:15:00,32.81,32.85,32.81,32.84,18800.0,27.4038,27.4372,27.4038,27.4288,18800.0
2006-10-02 13:20:00,32.84,32.85,32.82,32.83,14700.0,27.4288,27.4372,27.4121,27.4205,14700.0
2006-10-02 13:25:00,32.82,32.86,32.78,32.78,30600.0,27.4121,27.4456,27.3787,27.3787,30600.0
2006-10-02 13:30:00,32.78,32.79,32.77,32.78,29800.0,27.3787,27.3871,27.3704,27.3787,29800.0
2006-10-02 13:35:00,32.79,32.8,32.72,32.73,35300.0,27.3871,27.3954,27.3286,27.337,35300.0
2006-10-02 13:40:00,32.73,32.73,32.63,32.64,30100.0,27.337,27.337,27.2534,27.2618,30100.0
2006-10-02 13:45:00,32.63,32.66,32.56,32.59,60200.0,27.2534,27.2785,27.195,27.22,60200.0
2006-10-02 13:50:00,32.56,32.64,32.52,32.53,40800.0,27.195,27.2618,27.1616,27.1699,40800.0
2006-10-02 13:55:00,32.55,32.63,32.52,32.61,37600.0,27.1866,27.2534,27.1616,27.2367,37600.0
2006-10-02 14:00:00,32.61,32.62,32.54,32.57,28600.0,27.2367,27.2451,27.1783,27.2033,28600.0
2006-10-02 14:05:00,32.56,32.58,32.52,32.52,27300.0,27.195,27.2117,27.1616,27.1616,27300.0
2006-10-02 14:10:00,32.52,32.52,32.43,32.49,29200.0,27.1616,27.1616,27.0864,27.1365,29200.0
2006-10-02 14:15:00,32.48,32.56,32.47,32.55,35300.0,27.1282,27.195,27.1198,27.1866,35300.0
2006-10-02 14:20:00,32.54,32.59,32.53,32.55,26400.0,27.1783,27.22,27.1699,27.1866,26400.0
2006-10-02 14:25:00,32.55,32.55,32.46,32.5,27800.0,27.1866,27.1866,27.1115,27.1449,27800.0
2006-10-02 14:30:00,32.51,32.52,32.44,32.44,21900.0,27.1532,27.1616,27.0948,27.0948,21900.0
2006-10-02 14:35:00,32.44,32.48,32.37,32.47,21000.0,27.0948,27.1282,27.0363,27.1198,21000.0
2006-10-02 14:40:00,32.47,32.5,32.41,32.43,21100.0,27.1198,27.1449,27.0697,27.0864,21100.0
2006-10-02 14:45:00,32.43,32.43,32.41,32.43,11700.0,27.0864,27.0864,27.0697,27.0864,11700.0
2006-10-02 14:50:00,32.43,32.45,32.31,32.35,25700.0,27.0864,27.1031,26.9862,27.0196,25700.0
2006-10-02 14:55:00,32.33,32.33,32.28,32.33,18200.0,27.0029,27.0029,26.9611,27.0029,18200.0
2006-10-02 15:00:00,32.33,32.36,32.29,32.33,21600.0,27.0029,27.0279,26.9695,27.0029,21600.0
2006-10-02 15:05:00,32.33,32.36,32.24,32.29,29500.0,27.0029,27.0279,26.9277,26.9695,29500.0
2006-10-02 15:10:00,32.3,32.3,32.23,32.25,16900.0,26.9778,26.9778,26.9194,26.9361,16900.0
2006-10-02 15:15:00,32.26,32.39,32.26,32.39,27100.0,26.9444,27.053,26.9444,27.053,27100.0
2006-10-02 15:20:00,32.39,32.42,32.36,32.4,23500.0,27.053,27.0781,27.0279,27.0613,23500.0
2006-10-02 15:25:00,32.4,32.44,32.38,32.42,24300.0,27.0613,27.0948,27.0446,27.0781,24300.0
2006-10-02 15:30:00,32.4,32.48,32.38,32.48,43700.0,27.0613,27.1282,27.0446,27.1282,43700.0
2006-10-02 15:35:00,32.48,32.54,32.47,32.52,41100.0,27.1282,27.1783,27.1198,27.1616,41100.0
2006-10-02 15:40:00,32.51,32.53,32.48,32.52,44500.0,27.1532,27.1699,27.1282,27.1616,44500.0
2006-10-02 15:45:00,32.52,32.52,32.47,32.49,35800.0,27.1616,27.1616,27.1198,27.1365,35800.0
2006-10-02 15:50:00,32.5,32.5,32.47,32.48,33600.0,27.1449,27.1449,27.1198,27.1282,33600.0
2006-10-02 15:55:00,32.48,32.48,32.47,32.48,43800.0,27.1282,27.1282,27.1198,27.1282,43800.0
2006-10-03 09:30:00,31.98,31.99,31.65,31.97,110300.0,26.7106,26.7189,26.4349,26.7022,110300.0
2006-10-03 09:35:00,31.95,32.09,31.8,31.83,62200.0,26.6855,26.8024,26.5602,26.5853,62200.0
2006-10-03 09:40:00,31.82,32.06,31.78,31.78,71100.0,26.5769,26.7774,26.5435,26.5435,71100.0
2006-10-03 09:45:00,31.77,31.78,31.66,31.75,97600.0,26.5352,26.5435,26.4433,26.5185,97600.0
2006-10-03 09:50:00,31.74,31.89,31.63,31.8,152100.0,26.5101,26.6354,26.4182,26.5602,152100.0
2006-10-03 09:55:00,31.81,31.85,31.7,31.73,99500.0,26.5686,26.602,26.4767,26.5017,99500.0
2006-10-03 10:00:00,31.72,31.75,31.69,31.71,67600.0,26.4934,26.5185,26.4683,26.485,67600.0
2006-10-03 10:05:00,31.7,31.77,31.68,31.72,120100.0,26.4767,26.5352,26.46,26.4934,120100.0
2006-10-03 10:10:00,31.71,31.79,31.65,31.73,103200.0,26.485,26.5519,26.4349,26.5017,103200.0
2006-10-03 10:15:00,31.73,31.73,31.6,31.63,57400.0,26.5017,26.5017,26.3932,26.4182,57400.0
2006-10-03 10:20:00,31.62,31.62,31.35,31.42,93100.0,26.4099,26.4099,26.1844,26.2428,93100.0
2006-10-03 10:25:00,31.43,31.57,31.43,31.54,49800.0,26.2512,26.3681,26.2512,26.3431,49800.0
2006-10-03 10:30:00,31.54,31.57,31.46,31.46,23300.0,26.3431,26.3681,26.2762,26.2762,23300.0
2006-10-03 10:35:00,31.46,31.52,31.46,31.5,35600.0,26.2762,26.3263,26.2762,26.3096,35600.0
2006-10-03 10:40:00,31.51,32.25,31.51,31.79,76000.0,26.318,26.9361,26.318,26.5519,76000.0
2006-10-03 10:45:00,31.79,31.86,31.75,31.84,62700.0,26.5519,26.6103,26.5185,26.5936,62700.0
2006-10-03 10:50:00,31.84,31.98,31.83,31.88,44800.0,26.5936,26.7106,26.5853,26.627,44800.0
2006-10-03 10:55:00,31.87,31.89,31.78,31.82,22600.0,26.6187,26.6354,26.5435,26.5769,22600.0
2006-10-03 11:00:00,31.81,31.81,31.73,31.76,30500.0,26.5686,26.5686,26.5017,26.5268,30500.0
2006-10-03 11:05:00,31.76,31.82,31.76,31.82,26200.0,26.5268,26.5769,26.5268,26.5769,26200.0
2006-10-03 11:10:00,31.82,31.82,31.74,31.79,29200.0,26.5769,26.5769,26.5101,26.5519,29200.0
2006-10-03 11:15:00,31.8,31.82,31.74,31.79,29200.0,26.5602,26.5769,26.5101,26.5519,29200.0
2006-10-03 11:20:00,31.77,31.93,31.74,31.92,56800.0,26.5352,26.6688,26.5101,26.6604,56800.0
2006-10-03 11:25:00,31.92,32.08,31.92,32.08,59400.0,26.6604,26.7941,26.6604,26.7941,59400.0
2006-10-03 11:30:00,32.05,32.08,31.89,31.9,60500.0,26.769,26.7941,26.6354,26.6437,60500.0
2006-10-03 11:35:00,31.9,31.92,31.84,31.89,37600.0,26.6437,26.6604,26.5936,26.6354,37600.0
2006-10-03 11:40:00,31.89,31.93,31.84,31.93,21700.0,26.6354,26.6688,26.5936,26.6688,21700.0
2006-10-03 11:45:00,31.93,32.01,31.91,31.91,18600.0,26.6688,26.7356,26.6521,26.6521,18600.0
2006-10-03 11:50:00,31.91,31.91,31.79,31.79,16800.0,26.6521,26.6521,26.5519,26.5519,16800.0
2006-10-03 11:55:00,31.8,31.86,31.74,31.75,20700.0,26.5602,26.6103,26.5101,26.5185,20700.0
2006-10-03 12:00:00,31.75,31.87,31.74,31.81,17000.0,26.5185,26.6187,26.5101,26.5686,17000.0
2006-10-03 12:05:00,31.81,31.9,31.81,31.86,32800.0,26.5686,26.6437,26.5686,26.6103,32800.0
2006-10-03 12:10:00,31.87,32.0,31.87,31.99,20500.0,26.6187,26.7273,26.6187,26.7189,20500.0
2006-10-03 12:15:00,31.96,32.04,31.95,32.01,18000.0,26.6938,26.7607,26.6855,26.7356,18000.0
2006-10-03 12:20:00,32.01,32.09,32.0,32.08,18700.0,26.7356,26.8024,26.7273,26.7941,18700.0
2006-10-03 12:25:00,32.08,32.08,31.98,32.02,16200.0,26.7941,26.7941,26.7106,26.744,16200.0
2006-10-03 12:30:00,32.02,32.1,32.02,32.05,22000.0,26.744,26.8108,26.744,26.769,22000.0
2006-10-03 12:35:00,32.05,32.06,31.93,31.93,21800.0,26.769,26.7774,26.6688,26.6688,21800.0
2006-10-03 12:40:00,31.93,31.99,31.92,31.92,25600.0,26.6688,26.7189,26.6604,26.6604,25600.0
2006-10-03 12:45:00,31.93,31.97,31.91,31.96,21700.0,26.6688,26.7022,26.6521,26.6938,21700.0
2006-10-03 12:50:00,31.96,31.98,31.94,31.94,17400.0,26.6938,26.7106,26.6771,26.6771,17400.0
2006-10-03 12:55:00,31.94,31.94,31.87,31.89,29000.0,26.6771,26.6771,26.6187,26.6354,29000.0
2006-10-03 13:00:00,31.89,31.95,31.89,31.9,80000.0,26.6354,26.6855,26.6354,26.6437,80000.0
2006-10-03 13:05:00,31.88,31.89,31.8,31.8,26800.0,26.627,26.6354,26.5602,26.5602,26800.0
2006-10-03 13:10:00,31.8,31.82,31.75,31.75,19400.0,26.5602,26.5769,26.5185,26.5185,19400.0
2006-10-03 13:15:00,31.76,31.78,31.73,31.73,35500.0,26.5268,26.5435,26.5017,26.5017,35500.0
2006-10-03 13:20:00,31.74,31.81,31.73,31.8,15200.0,26.5101,26.5686,26.5017,26.5602,15200.0
2006-10-03 13:25:00,31.81,31.81,31.75,31.75,8500.0,26.5686,26.5686,26.5185,26.5185,8500.0
2006-10-03 13:30:00,31.75,31.79,31.74,31.78,17000.0,26.5185,26.5519,26.5101,26.5435,17000.0
2006-10-03 13:35:00,31.77,31.77,31.71,31.72,18800.0,26.5352,26.5352,26.485,26.4934,18800.0
2006-10-03 13:40:00,31.72,31.75,31.7,31.73,19400.0,26.4934,26.5185,26.4767,26.5017,19400.0
2006-10-03 13:45:00,31.73,31.81,31.72,31.79,102700.0,26.5017,26.5686,26.4934,26.5519,102700.0
2006-10-03 13:50:00,31.79,31.8,31.76,31.77,9600.0,26.5519,26.5602,26.5268,26.5352,9600.0
2006-10-03 13:55:00,31.75,31.76,31.74,31.75,10400.0,26.5185,26.5268,26.5101,26.5185,10400.0
2006-10-03 14:00:00,31.75,31.8,31.74,31.75,41700.0,26.5185,26.5602,26.5101,26.5185,41700.0
2006-10-03 14:05:00,31.76,31.84,31.76,31.84,14600.0,26.5268,26.5936,26.5268,26.5936,14600.0
2006-10-03 14:10:00,31.84,31.86,31.78,31.86,21000.0,26.5936,26.6103,26.5435,26.6103,21000.0
2006-10-03 14:15:00,31.86,31.92,31.84,31.89,16400.0,26.6103,26.6604,26.5936,26.6354,16400.0
2006-10-03 14:20:00,31.9,31.91,31.8,31.81,15600.0,26.6437,26.6521,26.5602,26.5686,15600.0
2006-10-03 14:25:00,31.81,31.81,31.71,31.73,35500.0,26.5686,26.5686,26.485,26.5017,35500.0
2006-10-03 14:30:00,31.73,31.8,31.73,31.79,21200.0,26.5017,26.5602,26.5017,26.5519,21200.0
2006-10-03 14:35:00,31.78,31.78,31.72,31.74,25200.0,26.5435,26.5435,26.4934,26.5101,25200.0
2006-10-03 14:40:00,31.75,31.8,31.72,31.77,25900.0,26.5185,26.5602,26.4934,26.5352,25900.0
2006-10-03 14:45:00,31.76,31.8,31.74,31.78,15100.0,26.5268,26.5602,26.5101,26.5435,15100.0
2006-10-03 14:50:00,31.79,31.82,31.75,31.77,22900.0,26.5519,26.5769,26.5185,26.5352,22900.0
2006-10-03 14:55:00,31.76,31.82,31.74,31.75,23700.0,26.5268,26.5769,26.5101,26.5185,23700.0
2006-10-03 15:00:00,31.75,31.86,31.75,31.83,27200.0,26.5185,26.6103,26.5185,26.5853,27200.0
2006-10-03 15:05:00,31.83,31.85,31.78,31.82,17300.0,26.5853,26.602,26.5435,26.5769,17300.0
2006-10-03 15:10:00,31.82,31.91,31.82,31.91,25700.0,26.5769,26.6521,26.5769,26.6521,25700.0
2006-10-03 15:15:00,31.9,31.91,31.81,31.86,27600.0,26.6437,26.6521,26.5686,26.6103,27600.0
2006-10-03 15:20:00,31.86,31.88,31.8,31.8,18400.0,26.6103,26.627,26.5602,26.5602,18400.0
2006-10-03 15:25:00,31.79,31.8,31.73,31.73,29700.0,26.5519,26.5602,26.5017,26.5017,29700.0
2006-10-03 15:30:00,31.73,31.8,31.73,31.79,33100.0,26.5017,26.5602,26.5017,26.5519,33100.0
2006-10-03 15:35:00,31.79,31.81,31.74,31.75,27000.0,26.5519,26.5686,26.5101,26.5185,27000.0
2006-10-03 15:40:00,31.74,31.77,31.73,31.75,96000.0,26.5101,26.5352,26.5017,26.5185,96000.0
2006-10-03 15:45:00,31.75,31.79,31.73,31.78,35900.0,26.5185,26.5519,26.5017,26.5435,35900.0
2006-10-03 15:50:00,31.77,31.78,31.72,31.72,52300.0,26.5352,26.5435,26.4934,26.4934,52300.0
2006-10-03 15:55:00,31.73,31.73,31.67,31.71,44000.0,26.5017,26.5017,26.4516,26.485,44000.0
2006-10-04 09:30:00,31.62,31.62,31.41,31.48,34900.0,26.4099,26.4099,26.2345,26.2929,34900.0
2006-10-04 09:35:00,31.48,31.73,31.39,31.59,59600.0,26.2929,26.5017,26.2178,26.3848,59600.0
2006-10-04 09:40:00,31.62,31.66,31.43,31.58,37200.0,26.4099,26.4433,26.2512,26.3765,37200.0
2006-10-04 09:45:00,31.58,31.82,31.54,31.67,66700.0,26.3765,26.5769,26.3431,26.4516,66700.0
2006-10-04 09:50:00,31.59,31.81,31.49,31.69,44100.0,26.3848,26.5686,26.3013,26.4683,44100.0
2006-10-04 09:55:00,31.7,31.83,31.7,31.81,48800.0,26.4767,26.5853,26.4767,26.5686,48800.0
2006-10-04 10:00:00,31.81,31.87,31.73,31.74,47800.0,26.5686,26.6187,26.5017,26.5101,47800.0
2006-10-04 10:05:00,31.74,31.81,31.7,31.73,38000.0,26.5101,26.5686,26.4767,26.5017,38000.0
2006-10-04 10:10:00,31.74,31.74,31.57,31.57,53700.0,26.5101,26.5101,26.3681,26.3681,53700.0
2006-10-04 10:15:00,31.58,31.6,31.43,31.43,31000.0,26.3765,26.3932,26.2512,26.2512,31000.0
2006-10-04 10:20:00,31.43,31.5,31.32,31.46,78200.0,26.2512,26.3096,26.1593,26.2762,78200.0
2006-10-04 10:25:00,31.5,31.66,31.5,31.65,58000.0,26.3096,26.4433,26.3096,26.4349,58000.0
2006-10-04 10:30:00,31.65,31.79,31.65,31.77,39600.0,26.4349,26.5519,26.4349,26.5352,39600.0
2006-10-04 10:35:00,31.77,31.77,31.68,31.71,27700.0,26.5352,26.5352,26.46,26.485,27700.0
2006-10-04 10:40:00,31.72,31.8,31.72,31.8,32700.0,26.4934,26.5602,26.4934,26.5602,32700.0
2006-10-04 10:45:00,31.84,31.9,31.74,31.82,42000.0,26.5936,26.6437,26.5101,26.5769,42000.0
2006-10-04 10:50:00,31.82,31.83,31.7,31.78,39400.0,26.5769,26.5853,26.4767,26.5435,39400.0
2006-10-04 10:55:00,31.77,31.78,31.7,31.75,50200.0,26.5352,26.5435,26.4767,26.5185,50200.0
2006-10-04 11:00:00,31.75,31.78,31.7,31.7,44800.0,26.5185,26.5435,26.4767,26.4767,44800.0
2006-10-04 11:05:00,31.7,31.71,31.63,31.66,42700.0,26.4767,26.485,26.4182,26.4433,42700.0
2006-10-04 11:10:00,31.66,31.7,31.65,31.67,31500.0,26.4433,26.4767,26.4349,26.4516,31500.0
2006-10-04 11:15:00,31.67,31.72,31.64,31.7,33400.0,26.4516,26.4934,26.4266,26.4767,33400.0
2006-10-04 11:20:00,31.68,31.71,31.64,31.65,25900.0,26.46,26.485,26.4266,26.4349,25900.0
2006-10-04 11:25:00,31.65,31.73,31.6,31.73,21900.0,26.4349,26.5017,26.3932,26.5017,21900.0
2006-10-04 11:30:00,31.73,31.77,31.72,31.75,39500.0,26.5017,26.5352,26.4934,26.5185,39500.0
2006-10-04 11:35:00,31.75,31.77,31.74,31.76,25700.0,26.5185,26.5352,26.5101,26.5268,25700.0
2006-10-04 11:40:00,31.76,31.8,31.73,31.77,35500.0,26.5268,26.5602,26.5017,26.5352,35500.0
2006-10-04 11:45:00,31.76,31.87,31.74,31.86,33400.0,26.5268,26.6187,26.5101,26.6103,33400.0
2006-10-04 11:50:00,31.86,31.88,31.85,31.86,14700.0,26.6103,26.627,26.602,26.6103,14700.0
2006-10-04 11:55:00,31.86,32.0,31.86,32.0,21400.0,26.6103,26.7273,26.6103,26.7273,21400.0
2006-10-04 12:00:00,32.0,32.05,31.96,32.01,17600.0,26.7273,26.769,26.6938,26.7356,17600.0
2006-10-04 12:05:00,32.01,32.05,32.0,32.02,18200.0,26.7356,26.769,26.7273,26.744,18200.0
2006-10-04 12:10:00,32.03,32.05,32.0,32.05,18500.0,26.7523,26.769,26.7273,26.769,18500.0
2006-10-04 12:15:00,32.02,32.15,32.02,32.15,14200.0,26.744,26.8525,26.744,26.8525,14200.0
2006-10-04 12:20:00,32.14,32.19,32.13,32.19,16000.0,26.8442,26.886,26.8358,26.886,16000.0
2006-10-04 12:25:00,32.18,32.21,32.1,32.11,13700.0,26.8776,26.9027,26.8108,26.8191,13700.0
2006-10-04 12:30:00,32.12,32.12,32.1,32.1,4100.0,26.8275,26.8275,26.8108,26.8108,4100.0
2006-10-04 12:35:00,32.11,32.18,32.11,32.12,22000.0,26.8191,26.8776,26.8191,26.8275,22000.0
2006-10-04 12:40:00,32.12,32.18,32.09,32.11,37200.0,26.8275,26.8776,26.8024,26.8191,37200.0
2006-10-04 12:45:00,32.11,32.15,32.06,32.13,20400.0,26.8191,26.8525,26.7774,26.8358,20400.0
2006-10-04 12:50:00,32.13,32.13,32.05,32.06,29600.0,26.8358,26.8358,26.769,26.7774,29600.0
2006-10-04 12:55:00,32.07,32.07,32.05,32.06,15600.0,26.7857,26.7857,26.769,26.7774,15600.0
2006-10-04 13:00:00,32.07,32.1,32.04,32.05,22900.0,26.7857,26.8108,26.7607,26.769,22900.0
2006-10-04 13:05:00,32.04,32.05,31.96,31.96,16000.0,26.7607,26.769,26.6938,26.6938,16000.0
2006-10-04 13:10:00,31.96,31.97,31.93,31.97,17800.0,26.6938,26.7022,26.6688,26.7022,17800.0
2006-10-04 13:15:00,31.97,31.97,31.9,31.92,12000.0,26.7022,26.7022,26.6437,26.6604,12000.0
2006-10-04 13:20:00,31.92,32.05,31.88,31.9,16200.0,26.6604,26.769,26.627,26.6437,16200.0
2006-10-04 13:25:00,31.9,32.02,31.9,32.02,20600.0,26.6437,26.744,26.6437,26.744,20600.0
2006-10-04 13:30:00,32.01,32.1,32.01,32.08,36900.0,26.7356,26.8108,26.7356,26.7941,36900.0
2006-10-04 13:35:00,32.08,32.14,32.06,32.06,32100.0,26.7941,26.8442,26.7774,26.7774,32100.0
2006-10-04 13:40:00,32.05,32.16,32.03,32.11,43800.0,26.769,26.8609,26.7523,26.8191,43800.0
2006-10-04 13:45:00,32.11,32.17,32.03,32.03,32500.0,26.8191,26.8692,26.7523,26.7523,32500.0
2006-10-04 13:50:00,32.03,32.14,32.02,32.12,59600.0,26.7523,26.8442,26.744,26.8275,59600.0
2006-10-04 13:55:00,32.12,32.14,32.08,32.1,16400.0,26.8275,26.8442,26.7941,26.8108,16400.0
2006-10-04 14:00:00,32.1,32.1,32.06,32.09,14200.0,26.8108,26.8108,26.7774,26.8024,14200.0
2006-10-04 14:05:00,32.09,32.15,32.08,32.11,29400.0,26.8024,26.8525,26.7941,26.8191,29400.0
2006-10-04 14:10:00,32.1,32.15,32.1,32.14,37700.0,26.8108,26.8525,26.8108,26.8442,37700.0
2006-10-04 14:15:00,32.15,32.26,32.15,32.26,64000.0,26.8525,26.9444,26.8525,26.9444,64000.0
2006-10-04 14:20:00,32.25,32.27,32.22,32.26,26700.0,26.9361,26.9528,26.911,26.9444,26700.0
2006-10-04 14:25:00,32.26,32.29,32.22,32.25,20500.0,26.9444,26.9695,26.911,26.9361,20500.0
2006-10-04 14:30:00,32.25,32.26,32.21,32.23,20300.0,26.9361,26.9444,26.9027,26.9194,20300.0
2006-10-04 14:35:00,32.22,32.26,32.22,32.25,24900.0,26.911,26.9444,26.911,26.9361,24900.0
2006-10-04 14:40:00,32.25,32.28,32.22,32.22,31500.0,26.9361,26.9611,26.911,26.911,31500.0
2006-10-04 14:45:00,32.22,32.35,32.19,32.33,34100.0,26.911,27.0196,26.886,27.0029,34100.0
2006-10-04 14:50:00,32.33,32.35,32.3,32.35,16500.0,27.0029,27.0196,26.9778,27.0196,16500.0
2006-10-04 14:55:00,32.36,32.55,32.35,32.51,45700.0,27.0279,27.1866,27.0196,27.1532,45700.0
2006-10-04 15:00:00,32.5,32.58,32.5,32.54,34800.0,27.1449,27.2117,27.1449,27.1783,34800.0
2006-10-04 15:05:00,32.53,32.57,32.49,32.51,21800.0,27.1699,27.2033,27.1365,27.1532,21800.0
2006-10-04 15:10:00,32.52,32.57,32.47,32.47,33500.0,27.1616,27.2033,27.1198,27.1198,33500.0
2006-10-04 15:15:00,32.47,32.48,32.37,32.37,23800.0,27.1198,27.1282,27.0363,27.0363,23800.0
2006-10-04 15:20:00,32.38,32.42,32.36,32.41,29400.0,27.0446,27.0781,27.0279,27.0697,29400.0
2006-10-04 15:25:00,32.41,32.43,32.28,32.29,22500.0,27.0697,27.0864,26.9611,26.9695,22500.0
2006-10-04 15:30:00,32.28,32.3,32.24,32.27,22100.0,26.9611,26.9778,26.9277,26.9528,22100.0
2006-10-04 15:35:00,32.27,32.32,32.26,32.3,13200.0,26.9528,26.9945,26.9444,26.9778,13200.0
2006-10-04 15:40:00,32.31,32.31,32.25,32.26,34500.0,26.9862,26.9862,26.9361,26.9444,34500.0
2006-10-04 15:45:00,32.27,32.28,32.24,32.27,43100.0,26.9528,26.9611,26.9277,26.9528,43100.0
2006-10-04 15:50:00,32.27,32.27,32.24,32.25,45800.0,26.9528,26.9528,26.9277,26.9361,45800.0
2006-10-04 15:55:00,32.24,32.4,32.24,32.32,46000.0,26.9277,27.0613,26.9277,26.9945,46000.0
2006-10-05 09:30:00,32.17,32.32,32.07,32.1,35100.0,26.8692,26.9945,26.7857,26.8108,35100.0
2006-10-05 09:35:00,32.08,32.6,32.03,32.54,33200.0,26.7941,27.2284,26.7523,27.1783,33200.0
2006-10-05 09:40:00,32.52,32.59,32.34,32.38,34700.0,27.1616,27.22,27.0112,27.0446,34700.0
2006-10-05 09:45:00,32.39,32.44,32.25,32.36,45200.0,27.053,27.0948,26.9361,27.0279,45200.0
2006-10-05 09:50:00,32.37,32.45,32.19,32.19,64000.0,27.0363,27.1031,26.886,26.886,64000.0
2006-10-05 09:55:00,32.2,32.35,32.13,32.17,51700.0,26.8943,27.0196,26.8358,26.8692,51700.0
2006-10-05 10:00:00,32.17,32.27,32.03,32.08,32800.0,26.8692,26.9528,26.7523,26.7941,32800.0
2006-10-05 10:05:00,32.08,32.2,32.08,32.12,26500.0,26.7941,26.8943,26.7941,26.8275,26500.0
2006-10-05 10:10:00,32.12,32.2,32.07,32.2,24900.0,26.8275,26.8943,26.7857,26.8943,24900.0
2006-10-05 10:15:00,32.22,32.29,32.18,32.25,39700.0,26.911,26.9695,26.8776,26.9361,39700.0
2006-10-05 10:20:00,32.25,32.25,32.06,32.06,22600.0,26.9361,26.9361,26.7774,26.7774,22600.0
2006-10-05 10:25:00,32.06,32.09,32.06,32.08,41700.0,26.7774,26.8024,26.7774,26.7941,41700.0
2006-10-05 10:30:00,32.07,32.13,31.96,32.12,46400.0,26.7857,26.8358,26.6938,26.8275,46400.0
2006-10-05 10:35:00,32.11,32.11,31.98,32.01,35900.0,26.8191,26.8191,26.7106,26.7356,35900.0
2006-10-05 10:40:00,32.02,32.08,32.0,32.08,13100.0,26.744,26.7941,26.7273,26.7941,13100.0
2006-10-05 10:45:00,32.08,32.08,31.93,31.93,11800.0,26.7941,26.7941,26.6688,26.6688,11800.0
2006-10-05 10:50:00,31.93,31.93,31.81,31.88,38800.0,26.6688,26.6688,26.5686,26.627,38800.0
2006-10-05 10:55:00,31.88,31.91,31.83,31.85,32600.0,26.627,26.6521,26.5853,26.602,32600.0
2006-10-05 11:00:00,31.83,31.88,31.8,31.88,36300.0,26.5853,26.627,26.5602,26.627,36300.0
2006-10-05 11:05:00,31.88,31.98,31.88,31.97,33200.0,26.627,26.7106,26.627,26.7022,33200.0
2006-10-05 11:10:00,31.98,32.03,31.95,31.95,70000.0,26.7106,26.7523,26.6855,26.6855,70000.0
2006-10-05 11:15:00,31.95,32.01,31.88,31.94,34700.0,26.6855,26.7356,26.627,26.6771,34700.0
2006-10-05 11:20:00,31.93,31.99,31.92,31.98,18500.0,26.6688,26.7189,26.6604,26.7106,18500.0
2006-10-05 11:25:00,31.98,32.02,31.92,31.93,18500.0,26.7106,26.744,26.6604,26.6688,18500.0
2006-10-05 11:30:00,31.93,32.03,31.93,31.94,38300.0,26.6688,26.7523,26.6688,26.6771,38300.0
2006-10-05 11:35:00,31.94,32.02,31.94,32.02,36200.0,26.6771,26.744,26.6771,26.744,36200.0
2006-10-05 11:40:00,32.02,32.05,31.98,32.0,21900.0,26.744,26.769,26.7106,26.7273,21900.0
2006-10-05 11:45:00,32.01,32.03,31.92,31.99,22300.0,26.7356,26.7523,26.6604,26.7189,22300.0
2006-10-05 11:50:00,31.99,31.99,31.9,31.94,18800.0,26.7189,26.7189,26.6437,26.6771,18800.0
2006-10-05 11:55:00,31.93,32.0,31.92,31.98,9100.0,26.6688,26.7273,26.6604,26.7106,9100.0
2006-10-05 12:00:00,31.98,31.99,31.93,31.93,4300.0,26.7106,26.7189,26.6688,26.6688,4300.0
2006-10-05 12:05:00,31.91,31.93,31.87,31.88,16300.0,26.6521,26.6688,26.6187,26.627,16300.0
2006-10-05 12:10:00,31.88,31.9,31.8,31.84,35400.0,26.627,26.6437,26.5602,26.5936,35400.0
2006-10-05 12:15:00,31.84,31.96,31.84,31.95,27600.0,26.5936,26.6938,26.5936,26.6855,27600.0
2006-10-05 12:20:00,31.94,31.95,31.87,31.89,20500.0,26.6771,26.6855,26.6187,26.6354,20500.0
2006-10-05 12:25:00,31.9,31.9,31.83,31.83,3600.0,26.6437,26.6437,26.5853,26.5853,3600.0
2006-10-05 12:30:00,31.84,31.84,31.82,31.82,7600.0,26.5936,26.5936,26.5769,26.5769,7600.0
2006-10-05 12:35:00,31.81,31.82,31.68,31.76,47100.0,26.5686,26.5769,26.46,26.5268,47100.0
2006-10-05 12:40:00,31.74,31.78,31.72,31.78,31200.0,26.5101,26.5435,26.4934,26.5435,31200.0
2006-10-05 12:45:00,31.77,31.79,31.73,31.75,22800.0,26.5352,26.5519,26.5017,26.5185,22800.0
2006-10-05 12:50:00,31.76,31.78,31.75,31.75,19400.0,26.5268,26.5435,26.5185,26.5185,19400.0
2006-10-05 12:55:00,31.76,31.78,31.75,31.78,11600.0,26.5268,26.5435,26.5185,26.5435,11600.0
2006-10-05 13:00:00,31.78,31.84,31.78,31.83,14000.0,26.5435,26.5936,26.5435,26.5853,14000.0
2006-10-05 13:05:00,31.83,31.83,31.79,31.8,8500.0,26.5853,26.5853,26.5519,26.5602,8500.0
2006-10-05 13:10:00,31.78,31.82,31.77,31.82,26600.0,26.5435,26.5769,26.5352,26.5769,26600.0
2006-10-05 13:15:00,31.82,31.86,31.79,31.86,23600.0,26.5769,26.6103,26.5519,26.6103,23600.0
2006-10-05 13:20:00,31.86,31.92,31.86,31.88,29300.0,26.6103,26.6604,26.6103,26.627,29300.0
2006-10-05 13:25:00,31.89,31.97,31.88,31.92,12400.0,26.6354,26.7022,26.627,26.6604,12400.0
2006-10-05 13:30:00,31.92,31.93,31.85,31.87,6000.0,26.6604,26.6688,26.602,26.6187,6000.0
2006-10-05 13:35:00,31.86,31.98,31.86,31.96,32100.0,26.6103,26.7106,26.6103,26.6938,32100.0
2006-10-05 13:40:00,31.97,32.03,31.95,32.03,10900.0,26.7022,26.7523,26.6855,26.7523,10900.0
2006-10-05 13:45:00,32.03,32.1,32.03,32.04,26000.0,26.7523,26.8108,26.7523,26.7607,26000.0
2006-10-05 13:50:00,32.03,32.04,32.02,32.04,6000.0,26.7523,26.7607,26.744,26.7607,6000.0
2006-10-05 13:55:00,32.03,32.04,31.9,31.9,11500.0,26.7523,26.7607,26.6437,26.6437,11500.0
2006-10-05 14:00:00,31.91,31.91,31.89,31.9,12500.0,26.6521,26.6521,26.6354,26.6437,12500.0
2006-10-05 14:05:00,31.9,31.97,31.9,31.97,13300.0,26.6437,26.7022,26.6437,26.7022,13300.0
2006-10-05 14:10:00,31.97,32.05,31.97,32.04,15300.0,26.7022,26.769,26.7022,26.7607,15300.0
2006-10-05 14:15:00,32.04,32.15,32.04,32.12,44000.0,26.7607,26.8525,26.7607,26.8275,44000.0
2006-10-05 14:20:00,32.09,32.14,32.01,32.1,59400.0,26.8024,26.8442,26.7356,26.8108,59400.0
2006-10-05 14:25:00,32.11,32.12,32.01,32.02,53700.0,26.8191,26.8275,26.7356,26.744,53700.0
2006-10-05 14:30:00,32.02,32.08,32.01,32.04,18400.0,26.744,26.7941,26.7356,26.7607,18400.0
2006-10-05 14:35:00,32.05,32.07,32.02,32.02,5400.0,26.769,26.7857,26.744,26.744,5400.0
2006-10-05 14:40:00,32.02,32.03,32.01,32.01,5600.0,26.744,26.7523,26.7356,26.7356,5600.0
2006-10-05 14:45:00,32.01,32.09,32.0,32.05,22200.0,26.7356,26.8024,26.7273,26.769,22200.0
2006-10-05 14:50:00,32.06,32.09,32.04,32.05,13200.0,26.7774,26.8024,26.7607,26.769,13200.0
2006-10-05 14:55:00,32.05,32.06,32.05,32.06,7800.0,26.769,26.7774,26.769,26.7774,7800.0
2006-10-05 15:00:00,32.06,32.06,32.04,32.06,16500.0,26.7774,26.7774,26.7607,26.7774,16500.0
2006-10-05 15:05:00,32.06,32.22,32.06,32.2,25400.0,26.7774,26.911,26.7774,26.8943,25400.0
2006-10-05 15:10:00,32.21,32.21,32.15,32.17,14500.0,26.9027,26.9027,26.8525,26.8692,14500.0
2006-10-05 15:15:00,32.16,32.16,32.06,32.07,24100.0,26.8609,26.8609,26.7774,26.7857,24100.0
2006-10-05 15:20:00,32.07,32.15,32.06,32.12,16700.0,26.7857,26.8525,26.7774,26.8275,16700.0
2006-10-05 15:25:00,32.12,32.13,32.09,32.1,18900.0,26.8275,26.8358,26.8024,26.8108,18900.0
2006-10-05 15:30:00,32.1,32.17,32.06,32.06,31900.0,26.8108,26.8692,26.7774,26.7774,31900.0
2006-10-05 15:35:00,32.05,32.1,32.04,32.06,35300.0,26.769,26.8108,26.7607,26.7774,35300.0
2006-10-05 15:40:00,32.06,32.09,32.05,32.08,12200.0,26.7774,26.8024,26.769,26.7941,12200.0
2006-10-05 15:45:00,32.09,32.09,32.05,32.06,16300.0,26.8024,26.8024,26.769,26.7774,16300.0
2006-10-05 15:50:00,32.06,32.15,32.06,32.13,26000.0,26.7774,26.8525,26.7774,26.8358,26000.0
2006-10-05 15:55:00,32.13,32.13,32.09,32.1,42900.0,26.8358,26.8358,26.8024,26.8108,42900.0
2006-10-06 09:30:00,31.98,31.99,31.8,31.91,54500.0,26.7106,26.7189,26.5602,26.6521,54500.0
2006-10-06 09:35:00,31.88,31.95,31.73,31.91,69400.0,26.627,26.6855,26.5017,26.6521,69400.0
2006-10-06 09:40:00,31.91,31.96,31.78,31.79,86900.0,26.6521,26.6938,26.5435,26.5519,86900.0
2006-10-06 09:45:00,31.77,31.87,31.72,31.82,58500.0,26.5352,26.6187,26.4934,26.5769,58500.0
2006-10-06 09:50:00,31.8,31.82,31.7,31.82,34000.0,26.5602,26.5769,26.4767,26.5769,34000.0
2006-10-06 09:55:00,31.82,31.85,31.73,31.78,24000.0,26.5769,26.602,26.5017,26.5435,24000.0
2006-10-06 10:00:00,31.78,31.79,31.7,31.76,23400.0,26.5435,26.5519,26.4767,26.5268,23400.0
2006-10-06 10:05:00,31.75,31.86,31.69,31.83,140200.0,26.5185,26.6103,26.4683,26.5853,140200.0
2006-10-06 10:10:00,31.83,31.88,31.78,31.83,13800.0,26.5853,26.627,26.5435,26.5853,13800.0
2006-10-06 10:15:00,31.85,31.86,31.73,31.79,35700.0,26.602,26.6103,26.5017,26.5519,35700.0
2006-10-06 10:20:00,31.78,31.84,31.73,31.79,30600.0,26.5435,26.5936,26.5017,26.5519,30600.0
2006-10-06 10:25:00,31.78,31.81,31.74,31.75,12600.0,26.5435,26.5686,26.5101,26.5185,12600.0
2006-10-06 10:30:00,31.75,31.81,31.75,31.76,17400.0,26.5185,26.5686,26.5185,26.5268,17400.0
2006-10-06 10:35:00,31.75,31.88,31.75,31.88,16100.0,26.5185,26.627,26.5185,26.627,16100.0
2006-10-06 10:40:00,31.89,31.93,31.88,31.93,16300.0,26.6354,26.6688,26.627,26.6688,16300.0
2006-10-06 10:45:00,31.9,32.02,31.84,31.96,33600.0,26.6437,26.744,26.5936,26.6938,33600.0
2006-10-06 10:50:00,31.95,32.07,31.94,32.03,28000.0,26.6855,26.7857,26.6771,26.7523,28000.0
2006-10-06 10:55:00,32.03,32.08,32.01,32.01,28300.0,26.7523,26.7941,26.7356,26.7356,28300.0
2006-10-06 11:00:00,32.0,32.01,31.96,32.01,23500.0,26.7273,26.7356,26.6938,26.7356,23500.0
2006-10-06 11:05:00,32.02,32.02,31.9,31.93,15100.0,26.744,26.744,26.6437,26.6688,15100.0
2006-10-06 11:10:00,31.93,31.94,31.88,31.92,16900.0,26.6688,26.6771,26.627,26.6604,16900.0
2006-10-06 11:15:00,31.92,31.95,31.87,31.88,19400.0,26.6604,26.6855,26.6187,26.627,19400.0
2006-10-06 11:20:00,31.88,31.89,31.82,31.83,30100.0,26.627,26.6354,26.5769,26.5853,30100.0
2006-10-06 11:25:00,31.81,31.88,31.8,31.86,32600.0,26.5686,26.627,26.5602,26.6103,32600.0
2006-10-06 11:30:00,31.86,31.87,31.81,31.82,13600.0,26.6103,26.6187,26.5686,26.5769,13600.0
2006-10-06 11:35:00,31.82,31.84,31.79,31.79,21600.0,26.5769,26.5936,26.5519,26.5519,21600.0
2006-10-06 11:40:00,31.78,31.81,31.78,31.79,23500.0,26.5435,26.5686,26.5435,26.5519,23500.0
2006-10-06 11:45:00,31.79,31.8,31.72,31.72,13400.0,26.5519,26.5602,26.4934,26.4934,13400.0
2006-10-06 11:50:00,31.72,31.82,31.72,31.81,64400.0,26.4934,26.5769,26.4934,26.5686,64400.0
2006-10-06 11:55:00,31.82,31.83,31.78,31.79,36100.0,26.5769,26.5853,26.5435,26.5519,36100.0
2006-10-06 12:00:00,31.79,31.79,31.75,31.76,37900.0,26.5519,26.5519,26.5185,26.5268,37900.0
2006-10-06 12:05:00,31.76,31.87,31.74,31.84,83000.0,26.5268,26.6187,26.5101,26.5936,83000.0
2006-10-06 12:10:00,31.83,31.86,31.83,31.85,7000.0,26.5853,26.6103,26.5853,26.602,7000.0
2006-10-06 12:15:00,31.85,32.0,31.84,31.84,35300.0,26.602,26.7273,26.5936,26.5936,35300.0
2006-10-06 12:20:00,31.85,31.85,31.84,31.85,3000.0,26.602,26.602,26.5936,26.602,3000.0
2006-10-06 12:25:00,31.85,31.86,31.85,31.86,14600.0,26.602,26.6103,26.602,26.6103,14600.0
2006-10-06 12:30:00,31.86,31.88,31.83,31.83,16800.0,26.6103,26.627,26.5853,26.5853,16800.0
2006-10-06 12:35:00,31.8,31.82,31.7,31.7,50800.0,26.5602,26.5769,26.4767,26.4767,50800.0
2006-10-06 12:40:00,31.71,31.75,31.69,31.75,27200.0,26.485,26.5185,26.4683,26.5185,27200.0
2006-10-06 12:45:00,31.75,31.77,31.69,31.7,27400.0,26.5185,26.5352,26.4683,26.4767,27400.0
2006-10-06 12:50:00,31.69,31.69,31.67,31.67,12600.0,26.4683,26.4683,26.4516,26.4516,12600.0
2006-10-06 12:55:00,31.67,31.67,31.62,31.65,24500.0,26.4516,26.4516,26.4099,26.4349,24500.0
2006-10-06 13:00:00,31.65,31.71,31.65,31.71,28400.0,26.4349,26.485,26.4349,26.485,28400.0
2006-10-06 13:05:00,31.71,31.77,31.71,31.72,14700.0,26.485,26.5352,26.485,26.4934,14700.0
2006-10-06 13:10:00,31.73,31.77,31.73,31.77,28400.0,26.5017,26.5352,26.5017,26.5352,28400.0
2006-10-06 13:15:00,31.78,31.81,31.77,31.79,25600.0,26.5435,26.5686,26.5352,26.5519,25600.0
2006-10-06 13:20:00,31.79,31.8,31.79,31.8,5000.0,26.5519,26.5602,26.5519,26.5602,5000.0
2006-10-06 13:25:00,31.8,31.86,31.8,31.86,25000.0,26.5602,26.6103,26.5602,26.6103,25000.0
2006-10-06 13:30:00,31.86,31.87,31.85,31.85,4600.0,26.6103,26.6187,26.602,26.602,4600.0
2006-10-06 13:35:00,31.86,31.86,31.81,31.85,41300.0,26.6103,26.6103,26.5686,26.602,41300.0
2006-10-06 13:40:00,31.85,31.92,31.84,31.92,25800.0,26.602,26.6604,26.5936,26.6604,25800.0
2006-10-06 13:45:00,31.92,31.95,31.9,31.92,33000.0,26.6604,26.6855,26.6437,26.6604,33000.0
2006-10-06 13:50:00,31.91,31.99,31.91,31.97,22100.0,26.6521,26.7189,26.6521,26.7022,22100.0
2006-10-06 13:55:00,31.97,31.98,31.93,31.95,14700.0,26.7022,26.7106,26.6688,26.6855,14700.0
2006-10-06 14:00:00,31.95,31.97,31.93,31.94,14100.0,26.6855,26.7022,26.6688,26.6771,14100.0
2006-10-06 14:05:00,31.92,31.92,31.86,31.87,5900.0,26.6604,26.6604,26.6103,26.6187,5900.0
2006-10-06 14:10:00,31.87,31.9,31.86,31.87,36100.0,26.6187,26.6437,26.6103,26.6187,36100.0
2006-10-06 14:15:00,31.87,31.91,31.87,31.91,38700.0,26.6187,26.6521,26.6187,26.6521,38700.0
2006-10-06 14:20:00,31.9,31.91,31.89,31.91,9200.0,26.6437,26.6521,26.6354,26.6521,9200.0
2006-10-06 14:25:00,31.91,31.93,31.9,31.91,6800.0,26.6521,26.6688,26.6437,26.6521,6800.0
2006-10-06 14:30:00,31.91,31.93,31.91,31.93,15200.0,26.6521,26.6688,26.6521,26.6688,15200.0
2006-10-06 14:35:00,31.93,32.03,31.93,32.01,49500.0,26.6688,26.7523,26.6688,26.7356,49500.0
2006-10-06 14:40:00,32.02,32.07,31.98,32.0,47800.0,26.744,26.7857,26.7106,26.7273,47800.0
2006-10-06 14:45:00,32.01,32.03,31.94,31.94,9700.0,26.7356,26.7523,26.6771,26.6771,9700.0
2006-10-06 14:50:00,31.94,31.99,31.94,31.99,14200.0,26.6771,26.7189,26.6771,26.7189,14200.0
2006-10-06 14:55:00,31.98,31.98,31.94,31.95,7800.0,26.7106,26.7106,26.6771,26.6855,7800.0
2006-10-06 15:00:00,31.93,32.0,31.92,32.0,31300.0,26.6688,26.7273,26.6604,26.7273,31300.0
2006-10-06 15:05:00,32.0,32.02,31.97,31.99,24000.0,26.7273,26.744,26.7022,26.7189,24000.0
2006-10-06 15:10:00,31.98,32.0,31.95,31.95,20600.0,26.7106,26.7273,26.6855,26.6855,20600.0
2006-10-06 15:15:00,31.95,31.95,31.92,31.93,17400.0,26.6855,26.6855,26.6604,26.6688,17400.0
2006-10-06 15:20:00,31.93,31.96,31.93,31.96,23300.0,26.6688,26.6938,26.6688,26.6938,23300.0
2006-10-06 15:25:00,31.96,31.96,31.94,31.96,15400.0,26.6938,26.6938,26.6771,26.6938,15400.0
2006-10-06 15:30:00,31.96,32.01,31.95,31.98,28100.0,26.6938,26.7356,26.6855,26.7106,28100.0
2006-10-06 15:35:00,31.97,32.01,31.96,31.99,26900.0,26.7022,26.7356,26.6938,26.7189,26900.0
2006-10-06 15:40:00,31.99,32.02,31.95,31.98,42000.0,26.7189,26.744,26.6855,26.7106,42000.0
2006-10-06 15:45:00,31.96,32.0,31.96,32.0,40700.0,26.6938,26.7273,26.6938,26.7273,40700.0
2006-10-06 15:50:00,32.01,32.16,32.01,32.13,80400.0,26.7356,26.8609,26.7356,26.8358,80400.0
2006-10-06 15:55:00,32.12,32.31,32.1,32.17,173800.0,26.8275,26.9862,26.8108,26.8692,173800.0
2006-10-09 09:30:00,31.89,32.07,31.64,32.07,65200.0,26.6354,26.7857,26.4266,26.7857,65200.0
2006-10-09 09:35:00,32.07,32.3,32.02,32.3,37700.0,26.7857,26.9778,26.744,26.9778,37700.0
2006-10-09 09:40:00,32.28,32.45,32.12,32.16,79200.0,26.9611,27.1031,26.8275,26.8609,79200.0
2006-10-09 09:45:00,32.13,32.34,32.1,32.33,83300.0,26.8358,27.0112,26.8108,27.0029,83300.0
2006-10-09 09:50:00,32.36,32.38,32.26,32.32,46400.0,27.0279,27.0446,26.9444,26.9945,46400.0
2006-10-09 09:55:00,32.3,32.38,32.16,32.2,33400.0,26.9778,27.0446,26.8609,26.8943,33400.0
2006-10-09 10:00:00,32.21,32.28,32.12,32.2,33300.0,26.9027,26.9611,26.8275,26.8943,33300.0
2006-10-09 10:05:00,32.21,32.25,32.0,32.0,36400.0,26.9027,26.9361,26.7273,26.7273,36400.0
2006-10-09 10:10:00,32.01,32.01,31.86,31.87,80000.0,26.7356,26.7356,26.6103,26.6187,80000.0
2006-10-09 10:15:00,31.86,32.11,31.82,32.08,49600.0,26.6103,26.8191,26.5769,26.7941,49600.0
2006-10-09 10:20:00,32.06,32.14,31.98,32.08,24800.0,26.7774,26.8442,26.7106,26.7941,24800.0
2006-10-09 10:25:00,32.08,32.16,32.08,32.11,21000.0,26.7941,26.8609,26.7941,26.8191,21000.0
2006-10-09 10:30:00,32.12,32.13,32.03,32.13,12800.0,26.8275,26.8358,26.7523,26.8358,12800.0
2006-10-09 10:35:00,32.13,32.15,32.09,32.13,24700.0,26.8358,26.8525,26.8024,26.8358,24700.0
2006-10-09 10:40:00,32.13,32.17,32.12,32.13,12200.0,26.8358,26.8692,26.8275,26.8358,12200.0
2006-10-09 10:45:00,32.11,32.14,32.06,32.08,13900.0,26.8191,26.8442,26.7774,26.7941,13900.0
2006-10-09 10:50:00,32.08,32.13,32.08,32.13,15300.0,26.7941,26.8358,26.7941,26.8358,15300.0
2006-10-09 10:55:00,32.13,32.19,32.13,32.18,9300.0,26.8358,26.886,26.8358,26.8776,9300.0
2006-10-09 11:00:00,32.18,32.19,32.16,32.18,7200.0,26.8776,26.886,26.8609,26.8776,7200.0
2006-10-09 11:05:00,32.18,32.29,32.18,32.27,19700.0,26.8776,26.9695,26.8776,26.9528,19700.0
2006-10-09 11:10:00,32.27,32.28,32.25,32.27,15500.0,26.9528,26.9611,26.9361,26.9528,15500.0
2006-10-09 11:15:00,32.26,32.36,32.26,32.35,11400.0,26.9444,27.0279,26.9444,27.0196,11400.0
2006-10-09 11:20:00,32.35,32.48,32.35,32.48,20200.0,27.0196,27.1282,27.0196,27.1282,20200.0
2006-10-09 11:25:00,32.47,32.65,32.46,32.63,34800.0,27.1198,27.2702,27.1115,27.2534,34800.0
2006-10-09 11:30:00,32.59,32.75,32.58,32.73,27300.0,27.22,27.3537,27.2117,27.337,27300.0
2006-10-09 11:35:00,32.74,32.83,32.7,32.79,35000.0,27.3453,27.4205,27.3119,27.3871,35000.0
2006-10-09 11:40:00,32.79,32.8,32.75,32.78,14900.0,27.3871,27.3954,27.3537,27.3787,14900.0
2006-10-09 11:45:00,32.77,32.92,32.77,32.92,31200.0,27.3704,27.4957,27.3704,27.4957,31200.0
2006-10-09 11:50:00,32.92,32.92,32.75,32.8,16700.0,27.4957,27.4957,27.3537,27.3954,16700.0
2006-10-09 11:55:00,32.8,32.81,32.77,32.8,9300.0,27.3954,27.4038,27.3704,27.3954,9300.0
2006-10-09 12:00:00,32.82,32.9,32.82,32.85,14300.0,27.4121,27.479,27.4121,27.4372,14300.0
2006-10-09 12:05:00,32.86,32.86,32.81,32.81,19400.0,27.4456,27.4456,27.4038,27.4038,19400.0
2006-10-09 12:10:00,32.81,32.81,32.63,32.64,21000.0,27.4038,27.4038,27.2534,27.2618,21000.0
2006-10-09 12:15:00,32.62,32.62,32.54,32.57,23800.0,27.2451,27.2451,27.1783,27.2033,23800.0
2006-10-09 12:20:00,32.57,32.67,32.55,32.67,18300.0,27.2033,27.2869,27.1866,27.2869,18300.0
2006-10-09 12:25:00,32.68,32.72,32.64,32.72,20800.0,27.2952,27.3286,27.2618,27.3286,20800.0
2006-10-09 12:30:00,32.73,32.81,32.73,32.81,15300.0,27.337,27.4038,27.337,27.4038,15300.0
2006-10-09 12:35:00,32.81,32.92,32.81,32.92,19200.0,27.4038,27.4957,27.4038,27.4957,19200.0
2006-10-09 12:40:00,32.91,32.99,32.91,32.99,10800.0,27.4873,27.5541,27.4873,27.5541,10800.0
2006-10-09 12:45:00,32.99,33.05,32.99,33.05,24800.0,27.5541,27.6042,27.5541,27.6042,24800.0
2006-10-09 12:50:00,33.05,33.14,33.04,33.12,45600.0,27.6042,27.6794,27.5959,27.6627,45600.0
2006-10-09 12:55:00,33.12,33.12,32.95,32.96,17000.0,27.6627,27.6627,27.5207,27.5291,17000.0
2006-10-09 13:00:00,32.95,33.01,32.94,33.01,22000.0,27.5207,27.5708,27.5124,27.5708,22000.0
2006-10-09 13:05:00,33.01,33.15,33.01,33.15,18400.0,27.5708,27.6878,27.5708,27.6878,18400.0
2006-10-09 13:10:00,33.16,33.22,33.16,33.22,12800.0,27.6961,27.7462,27.6961,27.7462,12800.0
2006-10-09 13:15:00,33.22,33.23,33.15,33.2,46400.0,27.7462,27.7546,27.6878,27.7295,46400.0
2006-10-09 13:20:00,33.21,33.23,33.18,33.23,12000.0,27.7379,27.7546,27.7128,27.7546,12000.0
2006-10-09 13:25:00,33.23,33.26,33.19,33.21,26800.0,27.7546,27.7796,27.7212,27.7379,26800.0
2006-10-09 13:30:00,33.21,33.31,33.2,33.31,35100.0,27.7379,27.8214,27.7295,27.8214,35100.0
2006-10-09 13:35:00,33.31,33.34,33.26,33.26,23400.0,27.8214,27.8465,27.7796,27.7796,23400.0
2006-10-09 13:40:00,33.27,33.28,33.22,33.23,28600.0,27.788,27.7963,27.7462,27.7546,28600.0
2006-10-09 13:45:00,33.23,33.27,33.21,33.27,15400.0,27.7546,27.788,27.7379,27.788,15400.0
2006-10-09 13:50:00,33.27,33.27,33.15,33.15,12700.0,27.788,27.788,27.6878,27.6878,12700.0
2006-10-09 13:55:00,33.17,33.2,33.12,33.19,54200.0,27.7045,27.7295,27.6627,27.7212,54200.0
2006-10-09 14:00:00,33.19,33.23,33.17,33.2,45300.0,27.7212,27.7546,27.7045,27.7295,45300.0
2006-10-09 14:05:00,33.2,33.25,33.2,33.25,24900.0,27.7295,27.7713,27.7295,27.7713,24900.0
2006-10-09 14:10:00,33.24,33.31,33.24,33.25,37000.0,27.7629,27.8214,27.7629,27.7713,37000.0
2006-10-09 14:15:00,33.22,33.28,33.2,33.27,29700.0,27.7462,27.7963,27.7295,27.788,29700.0
2006-10-09 14:20:00,33.27,33.3,33.27,33.29,10100.0,27.788,27.8131,27.788,27.8047,10100.0
2006-10-09 14:25:00,33.29,33.31,33.26,33.3,23600.0,27.8047,27.8214,27.7796,27.8131,23600.0
2006-10-09 14:30:00,33.3,33.31,33.28,33.29,10000.0,27.8131,27.8214,27.7963,27.8047,10000.0
2006-10-09 14:35:00,33.28,33.28,33.19,33.23,37800.0,27.7963,27.7963,27.7212,27.7546,37800.0
2006-10-09 14:40:00,33.23,33.26,33.14,33.17,38600.0,27.7546,27.7796,27.6794,27.7045,38600.0
2006-10-09 14:45:00,33.18,33.27,33.15,33.2,47900.0,27.7128,27.788,27.6878,27.7295,47900.0
2006-10-09 14:50:00,33.12,33.19,33.1,33.17,52500.0,27.6627,27.7212,27.646,27.7045,52500.0
2006-10-09 14:55:00,33.18,33.26,33.18,33.23,20000.0,27.7128,27.7796,27.7128,27.7546,20000.0
2006-10-09 15:00:00,33.22,33.23,33.18,33.2,11600.0,27.7462,27.7546,27.7128,27.7295,11600.0
2006-10-09 15:05:00,33.2,33.21,33.18,33.18,26600.0,27.7295,27.7379,27.7128,27.7128,26600.0
2006-10-09 15:10:00,33.18,33.19,33.16,33.17,26400.0,27.7128,27.7212,27.6961,27.7045,26400.0
2006-10-09 15:15:00,33.18,33.18,33.13,33.16,22100.0,27.7128,27.7128,27.6711,27.6961,22100.0
2006-10-09 15:20:00,33.15,33.17,33.1,33.13,46100.0,27.6878,27.7045,27.646,27.6711,46100.0
2006-10-09 15:25:00,33.11,33.13,33.1,33.1,26100.0,27.6544,27.6711,27.646,27.646,26100.0
2006-10-09 15:30:00,33.11,33.11,33.07,33.07,39500.0,27.6544,27.6544,27.6209,27.6209,39500.0
2006-10-09 15:35:00,33.07,33.08,33.0,33.01,26000.0,27.6209,27.6293,27.5625,27.5708,26000.0
2006-10-09 15:40:00,33.01,33.01,32.95,32.97,50100.0,27.5708,27.5708,27.5207,27.5374,50100.0
2006-10-09 15:45:00,32.97,33.0,32.95,33.0,35200.0,27.5374,27.5625,27.5207,27.5625,35200.0
2006-10-09 15:50:00,33.0,33.01,32.99,33.01,47100.0,27.5625,27.5708,27.5541,27.5708,47100.0
2006-10-09 15:55:00,33.0,33.01,32.98,32.99,71600.0,27.5625,27.5708,27.5458,27.5541,71600.0
2006-10-10 09:30:00,33.4,33.56,33.4,33.53,69000.0,27.8966,28.0302,27.8966,28.0052,69000.0
2006-10-10 09:35:00,33.55,33.92,33.53,33.8,70800.0,28.0219,28.3309,28.0052,28.2307,70800.0
2006-10-10 09:40:00,33.77,33.94,33.73,33.81,104600.0,28.2056,28.3476,28.1722,28.239,104600.0
2006-10-10 09:45:00,33.8,34.18,33.8,34.12,137000.0,28.2307,28.5481,28.2307,28.4979,137000.0
2006-10-10 09:50:00,34.13,34.3,34.13,34.21,128900.0,28.5063,28.6483,28.5063,28.5731,128900.0
2006-10-10 09:55:00,34.22,34.29,34.09,34.14,103300.0,28.5815,28.6399,28.4729,28.5146,103300.0
2006-10-10 10:00:00,34.13,34.23,34.1,34.14,58400.0,28.5063,28.5898,28.4812,28.5146,58400.0
2006-10-10 10:05:00,34.14,34.18,34.09,34.18,46100.0,28.5146,28.5481,28.4729,28.5481,46100.0
2006-10-10 10:10:00,34.17,34.38,34.17,34.38,63600.0,28.5397,28.7151,28.5397,28.7151,63600.0
2006-10-10 10:15:00,34.38,34.39,34.26,34.36,47900.0,28.7151,28.7234,28.6149,28.6984,47900.0
2006-10-10 10:20:00,34.39,34.41,34.33,34.37,106000.0,28.7234,28.7402,28.6733,28.7067,106000.0
2006-10-10 10:25:00,34.37,34.37,34.21,34.21,67800.0,28.7067,28.7067,28.5731,28.5731,67800.0
2006-10-10 10:30:00,34.21,34.29,34.0,34.05,106400.0,28.5731,28.6399,28.3977,28.4395,106400.0
2006-10-10 10:35:00,34.04,34.06,33.9,33.91,66100.0,28.4311,28.4478,28.3142,28.3225,66100.0
2006-10-10 10:40:00,33.91,34.01,33.86,34.01,59100.0,28.3225,28.4061,28.2808,28.4061,59100.0
2006-10-10 10:45:00,34.02,34.07,34.01,34.04,29700.0,28.4144,28.4562,28.4061,28.4311,29700.0
2006-10-10 10:50:00,34.02,34.02,33.94,33.98,57400.0,28.4144,28.4144,28.3476,28.381,57400.0
2006-10-10 10:55:00,33.98,34.05,33.96,34.05,52800.0,28.381,28.4395,28.3643,28.4395,52800.0
2006-10-10 11:00:00,34.04,34.04,34.0,34.03,27000.0,28.4311,28.4311,28.3977,28.4228,27000.0
2006-10-10 11:05:00,34.02,34.06,33.98,34.03,32800.0,28.4144,28.4478,28.381,28.4228,32800.0
2006-10-10 11:10:00,34.01,34.06,33.97,34.04,21100.0,28.4061,28.4478,28.3727,28.4311,21100.0
2006-10-10 11:15:00,34.04,34.08,34.02,34.02,30100.0,28.4311,28.4645,28.4144,28.4144,30100.0
2006-10-10 11:20:00,34.03,34.24,34.02,34.18,69600.0,28.4228,28.5982,28.4144,28.5481,69600.0
2006-10-10 11:25:00,34.18,34.36,34.18,34.33,60500.0,28.5481,28.6984,28.5481,28.6733,60500.0
2006-10-10 11:30:00,34.32,34.36,34.25,34.34,66600.0,28.665,28.6984,28.6065,28.6817,66600.0
2006-10-10 11:35:00,34.33,34.33,34.2,34.22,71900.0,28.6733,28.6733,28.5648,28.5815,71900.0
2006-10-10 11:40:00,34.21,34.25,34.16,34.24,72100.0,28.5731,28.6065,28.5313,28.5982,72100.0
2006-10-10 11:45:00,34.25,34.25,34.13,34.17,89700.0,28.6065,28.6065,28.5063,28.5397,89700.0
2006-10-10 11:50:00,34.17,34.19,34.14,34.18,69000.0,28.5397,28.5564,28.5146,28.5481,69000.0
2006-10-10 11:55:00,34.18,34.2,34.17,34.19,28000.0,28.5481,28.5648,28.5397,28.5564,28000.0
2006-10-10 12:00:00,34.19,34.2,34.11,34.11,29800.0,28.5564,28.5648,28.4896,28.4896,29800.0
2006-10-10 12:05:00,34.11,34.14,34.06,34.14,55700.0,28.4896,28.5146,28.4478,28.5146,55700.0
2006-10-10 12:10:00,34.15,34.28,34.15,34.25,47000.0,28.523,28.6316,28.523,28.6065,47000.0
2006-10-10 12:15:00,34.26,34.33,34.24,34.32,52000.0,28.6149,28.6733,28.5982,28.665,52000.0
2006-10-10 12:20:00,34.3,34.3,34.17,34.17,27600.0,28.6483,28.6483,28.5397,28.5397,27600.0
2006-10-10 12:25:00,34.16,34.21,34.11,34.14,32900.0,28.5313,28.5731,28.4896,28.5146,32900.0
2006-10-10 12:30:00,34.11,34.18,34.08,34.18,49200.0,28.4896,28.5481,28.4645,28.5481,49200.0
2006-10-10 12:35:00,34.17,34.18,34.13,34.13,15200.0,28.5397,28.5481,28.5063,28.5063,15200.0
2006-10-10 12:40:00,34.12,34.15,34.12,34.14,34100.0,28.4979,28.523,28.4979,28.5146,34100.0
2006-10-10 12:45:00,34.14,34.15,34.09,34.11,27600.0,28.5146,28.523,28.4729,28.4896,27600.0
2006-10-10 12:50:00,34.09,34.12,34.04,34.12,37000.0,28.4729,28.4979,28.4311,28.4979,37000.0
2006-10-10 12:55:00,34.12,34.14,34.07,34.1,53900.0,28.4979,28.5146,28.4562,28.4812,53900.0
2006-10-10 13:00:00,34.09,34.11,34.05,34.11,28600.0,28.4729,28.4896,28.4395,28.4896,28600.0
2006-10-10 13:05:00,34.11,34.14,34.08,34.09,15100.0,28.4896,28.5146,28.4645,28.4729,15100.0
2006-10-10 13:10:00,34.09,34.17,34.09,34.17,25300.0,28.4729,28.5397,28.4729,28.5397,25300.0
2006-10-10 13:15:00,34.17,34.25,34.17,34.2,44600.0,28.5397,28.6065,28.5397,28.5648,44600.0
2006-10-10 13:20:00,34.19,34.21,34.13,34.18,45400.0,28.5564,28.5731,28.5063,28.5481,45400.0
2006-10-10 13:25:00,34.19,34.19,34.11,34.11,37700.0,28.5564,28.5564,28.4896,28.4896,37700.0
2006-10-10 13:30:00,34.12,34.12,34.04,34.05,18000.0,28.4979,28.4979,28.4311,28.4395,18000.0
2006-10-10 13:35:00,34.05,34.05,34.0,34.0,25700.0,28.4395,28.4395,28.3977,28.3977,25700.0
2006-10-10 13:40:00,34.01,34.01,33.95,33.99,50200.0,28.4061,28.4061,28.3559,28.3894,50200.0
2006-10-10 13:45:00,33.98,34.01,33.96,34.01,34500.0,28.381,28.4061,28.3643,28.4061,34500.0
2006-10-10 13:50:00,34.01,34.01,33.99,34.0,31700.0,28.4061,28.4061,28.3894,28.3977,31700.0
2006-10-10 13:55:00,34.0,34.0,33.95,33.95,21200.0,28.3977,28.3977,28.3559,28.3559,21200.0
2006-10-10 14:00:00,33.96,34.01,33.94,34.0,42900.0,28.3643,28.4061,28.3476,28.3977,42900.0
2006-10-10 14:05:00,34.0,34.04,34.0,34.04,29300.0,28.3977,28.4311,28.3977,28.4311,29300.0
2006-10-10 14:10:00,34.04,34.05,34.03,34.04,53600.0,28.4311,28.4395,28.4228,28.4311,53600.0
2006-10-10 14:15:00,34.03,34.04,33.97,33.99,22400.0,28.4228,28.4311,28.3727,28.3894,22400.0
2006-10-10 14:20:00,33.97,33.99,33.92,33.94,65700.0,28.3727,28.3894,28.3309,28.3476,65700.0
2006-10-10 14:25:00,33.94,34.02,33.94,34.02,34100.0,28.3476,28.4144,28.3476,28.4144,34100.0
2006-10-10 14:30:00,34.04,34.1,34.03,34.1,46100.0,28.4311,28.4812,28.4228,28.4812,46100.0
2006-10-10 14:35:00,34.1,34.11,34.05,34.07,38500.0,28.4812,28.4896,28.4395,28.4562,38500.0
2006-10-10 14:40:00,34.07,34.1,34.0,34.02,32200.0,28.4562,28.4812,28.3977,28.4144,32200.0
2006-10-10 14:45:00,34.01,34.06,33.98,33.99,55100.0,28.4061,28.4478,28.381,28.3894,55100.0
2006-10-10 14:50:00,34.0,34.02,33.99,34.0,36800.0,28.3977,28.4144,28.3894,28.3977,36800.0
2006-10-10 14:55:00,34.0,34.05,33.99,34.04,33500.0,28.3977,28.4395,28.3894,28.4311,33500.0
2006-10-10 15:00:00,34.04,34.16,34.04,34.16,42400.0,28.4311,28.5313,28.4311,28.5313,42400.0
2006-10-10 15:05:00,34.17,34.22,34.14,34.15,40600.0,28.5397,28.5815,28.5146,28.523,40600.0
2006-10-10 15:10:00,34.15,34.16,34.1,34.1,46700.0,28.523,28.5313,28.4812,28.4812,46700.0
2006-10-10 15:15:00,34.1,34.12,34.08,34.1,65100.0,28.4812,28.4979,28.4645,28.4812,65100.0
2006-10-10 15:20:00,34.1,34.15,34.07,34.14,22500.0,28.4812,28.523,28.4562,28.5146,22500.0
2006-10-10 15:25:00,34.14,34.18,34.13,34.18,43100.0,28.5146,28.5481,28.5063,28.5481,43100.0
2006-10-10 15:30:00,34.18,34.22,34.13,34.15,66400.0,28.5481,28.5815,28.5063,28.523,66400.0
2006-10-10 15:35:00,34.16,34.16,34.1,34.11,47300.0,28.5313,28.5313,28.4812,28.4896,47300.0
2006-10-10 15:40:00,34.1,34.1,34.05,34.07,39800.0,28.4812,28.4812,28.4395,28.4562,39800.0
2006-10-10 15:45:00,34.07,34.07,34.02,34.03,68200.0,28.4562,28.4562,28.4144,28.4228,68200.0
2006-10-10 15:50:00,34.02,34.03,33.97,33.98,82400.0,28.4144,28.4228,28.3727,28.381,82400.0
2006-10-10 15:55:00,33.97,34.05,33.97,34.05,92100.0,28.3727,28.4395,28.3727,28.4395,92100.0
2006-10-11 09:30:00,33.82,34.2,33.76,34.02,102600.0,28.2474,28.5648,28.1973,28.4144,102600.0
2006-10-11 09:35:00,34.02,34.08,33.91,33.96,44400.0,28.4144,28.4645,28.3225,28.3643,44400.0
2006-10-11 09:40:00,33.96,33.99,33.88,33.95,30900.0,28.3643,28.3894,28.2975,28.3559,30900.0
2006-10-11 09:45:00,33.93,34.1,33.88,34.0,43600.0,28.3392,28.4812,28.2975,28.3977,43600.0
2006-10-11 09:50:00,34.03,34.16,33.97,34.16,45900.0,28.4228,28.5313,28.3727,28.5313,45900.0
2006-10-11 09:55:00,34.17,34.3,34.0,34.0,71100.0,28.5397,28.6483,28.3977,28.3977,71100.0
2006-10-11 10:00:00,34.01,34.06,33.92,33.99,40200.0,28.4061,28.4478,28.3309,28.3894,40200.0
2006-10-11 10:05:00,33.99,33.99,33.9,33.93,50300.0,28.3894,28.3894,28.3142,28.3392,50300.0
2006-10-11 10:10:00,33.9,33.98,33.88,33.94,50900.0,28.3142,28.381,28.2975,28.3476,50900.0
2006-10-11 10:15:00,33.96,33.97,33.85,33.89,44000.0,28.3643,28.3727,28.2724,28.3058,44000.0
2006-10-11 10:20:00,33.9,33.95,33.89,33.94,36300.0,28.3142,28.3559,28.3058,28.3476,36300.0
2006-10-11 10:25:00,33.94,33.95,33.91,33.92,6700.0,28.3476,28.3559,28.3225,28.3309,6700.0
2006-10-11 10:30:00,33.93,34.05,33.89,33.95,38100.0,28.3392,28.4395,28.3058,28.3559,38100.0
2006-10-11 10:35:00,33.95,33.97,33.9,33.91,10800.0,28.3559,28.3727,28.3142,28.3225,10800.0
2006-10-11 10:40:00,33.91,33.93,33.88,33.88,20000.0,28.3225,28.3392,28.2975,28.2975,20000.0
2006-10-11 10:45:00,33.88,33.95,33.88,33.91,15300.0,28.2975,28.3559,28.2975,28.3225,15300.0
2006-10-11 10:50:00,33.91,33.94,33.86,33.94,15400.0,28.3225,28.3476,28.2808,28.3476,15400.0
2006-10-11 10:55:00,33.93,33.96,33.84,33.85,17200.0,28.3392,28.3643,28.2641,28.2724,17200.0
2006-10-11 11:00:00,33.86,33.86,33.8,33.84,11600.0,28.2808,28.2808,28.2307,28.2641,11600.0
2006-10-11 11:05:00,33.84,33.88,33.83,33.84,10500.0,28.2641,28.2975,28.2557,28.2641,10500.0
2006-10-11 11:10:00,33.85,33.91,33.8,33.9,25900.0,28.2724,28.3225,28.2307,28.3142,25900.0
2006-10-11 11:15:00,33.9,33.9,33.79,33.87,37300.0,28.3142,28.3142,28.2223,28.2891,37300.0
2006-10-11 11:20:00,33.87,33.9,33.81,33.88,45200.0,28.2891,28.3142,28.239,28.2975,45200.0
2006-10-11 11:25:00,33.88,33.88,33.85,33.87,10300.0,28.2975,28.2975,28.2724,28.2891,10300.0
2006-10-11 11:30:00,33.88,33.88,33.82,33.83,62000.0,28.2975,28.2975,28.2474,28.2557,62000.0
2006-10-11 11:35:00,33.83,33.86,33.8,33.84,34000.0,28.2557,28.2808,28.2307,28.2641,34000.0
2006-10-11 11:40:00,33.84,33.87,33.79,33.8,29300.0,28.2641,28.2891,28.2223,28.2307,29300.0
2006-10-11 11:45:00,33.8,33.84,33.8,33.8,14700.0,28.2307,28.2641,28.2307,28.2307,14700.0
2006-10-11 11:50:00,33.78,33.79,33.72,33.73,23200.0,28.214,28.2223,28.1638,28.1722,23200.0
2006-10-11 11:55:00,33.73,33.81,33.72,33.77,35200.0,28.1722,28.239,28.1638,28.2056,35200.0
2006-10-11 12:00:00,33.78,33.78,33.74,33.74,4500.0,28.214,28.214,28.1806,28.1806,4500.0
2006-10-11 12:05:00,33.74,33.77,33.72,33.73,27400.0,28.1806,28.2056,28.1638,28.1722,27400.0
2006-10-11 12:10:00,33.71,33.76,33.7,33.74,37000.0,28.1555,28.1973,28.1471,28.1806,37000.0
2006-10-11 12:15:00,33.74,33.74,33.71,33.72,24400.0,28.1806,28.1806,28.1555,28.1638,24400.0
2006-10-11 12:20:00,33.72,33.73,33.69,33.7,28100.0,28.1638,28.1722,28.1388,28.1471,28100.0
2006-10-11 12:25:00,33.7,33.8,33.69,33.79,45500.0,28.1471,28.2307,28.1388,28.2223,45500.0
2006-10-11 12:30:00,33.79,33.79,33.75,33.75,12800.0,28.2223,28.2223,28.1889,28.1889,12800.0
2006-10-11 12:35:00,33.75,33.76,33.71,33.72,48400.0,28.1889,28.1973,28.1555,28.1638,48400.0
2006-10-11 12:40:00,33.72,33.76,33.7,33.75,74100.0,28.1638,28.1973,28.1471,28.1889,74100.0
2006-10-11 12:45:00,33.75,33.82,33.74,33.81,16400.0,28.1889,28.2474,28.1806,28.239,16400.0
2006-10-11 12:50:00,33.81,33.85,33.76,33.77,34200.0,28.239,28.2724,28.1973,28.2056,34200.0
2006-10-11 12:55:00,33.77,33.85,33.77,33.81,19000.0,28.2056,28.2724,28.2056,28.239,19000.0
2006-10-11 13:00:00,33.81,33.83,33.81,33.81,4900.0,28.239,28.2557,28.239,28.239,4900.0
2006-10-11 13:05:00,33.82,33.82,33.76,33.77,11200.0,28.2474,28.2474,28.1973,28.2056,11200.0
2006-10-11 13:10:00,33.77,33.81,33.71,33.74,11200.0,28.2056,28.239,28.1555,28.1806,11200.0
2006-10-11 13:15:00,33.73,33.79,33.73,33.75,9400.0,28.1722,28.2223,28.1722,28.1889,9400.0
2006-10-11 13:20:00,33.74,33.74,33.71,33.74,7700.0,28.1806,28.1806,28.1555,28.1806,7700.0
2006-10-11 13:25:00,33.74,33.74,33.71,33.73,7500.0,28.1806,28.1806,28.1555,28.1722,7500.0
2006-10-11 13:30:00,33.73,33.75,33.69,33.75,45100.0,28.1722,28.1889,28.1388,28.1889,45100.0
2006-10-11 13:35:00,33.75,33.76,33.73,33.74,8500.0,28.1889,28.1973,28.1722,28.1806,8500.0
2006-10-11 13:40:00,33.75,33.78,33.73,33.78,8300.0,28.1889,28.214,28.1722,28.214,8300.0
2006-10-11 13:45:00,33.78,33.83,33.78,33.82,17100.0,28.214,28.2557,28.214,28.2474,17100.0
2006-10-11 13:50:00,33.81,33.81,33.73,33.74,15300.0,28.239,28.239,28.1722,28.1806,15300.0
2006-10-11 13:55:00,33.73,33.74,33.71,33.71,12000.0,28.1722,28.1806,28.1555,28.1555,12000.0
2006-10-11 14:00:00,33.72,33.73,33.52,33.6,72600.0,28.1638,28.1722,27.9968,28.0636,72600.0
2006-10-11 14:05:00,33.62,33.62,33.46,33.52,61200.0,28.0803,28.0803,27.9467,27.9968,61200.0
2006-10-11 14:10:00,33.52,33.64,33.48,33.53,59300.0,27.9968,28.097,27.9634,28.0052,59300.0
2006-10-11 14:15:00,33.5,33.59,33.29,33.35,40100.0,27.9801,28.0553,27.8047,27.8548,40100.0
2006-10-11 14:20:00,33.35,33.46,33.28,33.35,46300.0,27.8548,27.9467,27.7963,27.8548,46300.0
2006-10-11 14:25:00,33.37,33.44,33.27,33.3,56100.0,27.8715,27.93,27.788,27.8131,56100.0
2006-10-11 14:30:00,33.29,33.39,33.24,33.31,51300.0,27.8047,27.8882,27.7629,27.8214,51300.0
2006-10-11 14:35:00,33.31,33.32,33.21,33.25,62700.0,27.8214,27.8298,27.7379,27.7713,62700.0
2006-10-11 14:40:00,33.23,33.28,33.19,33.24,66900.0,27.7546,27.7963,27.7212,27.7629,66900.0
2006-10-11 14:45:00,33.25,33.28,33.22,33.24,34300.0,27.7713,27.7963,27.7462,27.7629,34300.0
2006-10-11 14:50:00,33.24,33.3,33.19,33.29,60500.0,27.7629,27.8131,27.7212,27.8047,60500.0
2006-10-11 14:55:00,33.3,33.3,33.18,33.24,50200.0,27.8131,27.8131,27.7128,27.7629,50200.0
2006-10-11 15:00:00,33.22,33.25,33.16,33.18,37200.0,27.7462,27.7713,27.6961,27.7128,37200.0
2006-10-11 15:05:00,33.19,33.3,33.18,33.23,35200.0,27.7212,27.8131,27.7128,27.7546,35200.0
2006-10-11 15:10:00,33.23,33.35,33.21,33.35,39400.0,27.7546,27.8548,27.7379,27.8548,39400.0
2006-10-11 15:15:00,33.35,33.42,33.32,33.42,29000.0,27.8548,27.9133,27.8298,27.9133,29000.0
2006-10-11 15:20:00,33.41,33.47,33.36,33.37,28500.0,27.9049,27.955,27.8632,27.8715,28500.0
2006-10-11 15:25:00,33.37,33.43,33.35,33.37,33400.0,27.8715,27.9216,27.8548,27.8715,33400.0
2006-10-11 15:30:00,33.37,33.43,33.36,33.39,51300.0,27.8715,27.9216,27.8632,27.8882,51300.0
2006-10-11 15:35:00,33.38,33.42,33.34,33.39,50000.0,27.8799,27.9133,27.8465,27.8882,50000.0
2006-10-11 15:40:00,33.37,33.41,33.34,33.4,41800.0,27.8715,27.9049,27.8465,27.8966,41800.0
2006-10-11 15:45:00,33.39,33.49,33.38,33.45,33100.0,27.8882,27.9717,27.8799,27.9383,33100.0
2006-10-11 15:50:00,33.44,33.6,33.44,33.54,52200.0,27.93,28.0636,27.93,28.0135,52200.0
2006-10-11 15:55:00,33.55,33.57,33.49,33.49,47700.0,28.0219,28.0386,27.9717,27.9717,47700.0
2006-10-12 09:30:00,33.75,34.0,33.74,33.98,51000.0,28.1889,28.3977,28.1806,28.381,51000.0
2006-10-12 09:35:00,33.98,34.11,33.77,33.91,37000.0,28.381,28.4896,28.2056,28.3225,37000.0
2006-10-12 09:40:00,33.91,33.91,33.77,33.82,15400.0,28.3225,28.3225,28.2056,28.2474,15400.0
2006-10-12 09:45:00,33.83,34.04,33.83,34.04,29900.0,28.2557,28.4311,28.2557,28.4311,29900.0
2006-10-12 09:50:00,34.04,34.08,33.94,33.98,51800.0,28.4311,28.4645,28.3476,28.381,51800.0
2006-10-12 09:55:00,33.97,33.97,33.89,33.92,26000.0,28.3727,28.3727,28.3058,28.3309,26000.0
2006-10-12 10:00:00,33.92,34.02,33.92,33.98,58400.0,28.3309,28.4144,28.3309,28.381,58400.0
2006-10-12 10:05:00,33.98,34.02,33.98,34.02,49000.0,28.381,28.4144,28.381,28.4144,49000.0
2006-10-12 10:10:00,34.02,34.16,34.0,34.1,88500.0,28.4144,28.5313,28.3977,28.4812,88500.0
2006-10-12 10:15:00,34.11,34.14,33.98,34.02,44100.0,28.4896,28.5146,28.381,28.4144,44100.0
2006-10-12 10:20:00,34.02,34.07,34.0,34.06,25200.0,28.4144,28.4562,28.3977,28.4478,25200.0
2006-10-12 10:25:00,34.05,34.1,34.03,34.06,43800.0,28.4395,28.4812,28.4228,28.4478,43800.0
2006-10-12 10:30:00,34.07,34.09,34.03,34.07,33900.0,28.4562,28.4729,28.4228,28.4562,33900.0
2006-10-12 10:35:00,34.08,34.14,34.07,34.12,20600.0,28.4645,28.5146,28.4562,28.4979,20600.0
2006-10-12 10:40:00,34.12,34.17,34.05,34.14,40000.0,28.4979,28.5397,28.4395,28.5146,40000.0
2006-10-12 10:45:00,34.14,34.21,34.13,34.16,20100.0,28.5146,28.5731,28.5063,28.5313,20100.0
2006-10-12 10:50:00,34.14,34.2,34.13,34.2,13200.0,28.5146,28.5648,28.5063,28.5648,13200.0
2006-10-12 10:55:00,34.2,34.22,34.18,34.2,21100.0,28.5648,28.5815,28.5481,28.5648,21100.0
2006-10-12 11:00:00,34.2,34.24,34.19,34.22,31900.0,28.5648,28.5982,28.5564,28.5815,31900.0
2006-10-12 11:05:00,34.23,34.24,34.2,34.24,19900.0,28.5898,28.5982,28.5648,28.5982,19900.0
2006-10-12 11:10:00,34.23,34.24,34.21,34.23,11400.0,28.5898,28.5982,28.5731,28.5898,11400.0
2006-10-12 11:15:00,34.23,34.24,34.19,34.19,16300.0,28.5898,28.5982,28.5564,28.5564,16300.0
2006-10-12 11:20:00,34.19,34.24,34.19,34.23,13800.0,28.5564,28.5982,28.5564,28.5898,13800.0
2006-10-12 11:25:00,34.23,34.23,34.2,34.21,4200.0,28.5898,28.5898,28.5648,28.5731,4200.0
2006-10-12 11:30:00,34.19,34.19,34.11,34.19,27100.0,28.5564,28.5564,28.4896,28.5564,27100.0
2006-10-12 11:35:00,34.2,34.2,34.15,34.18,14000.0,28.5648,28.5648,28.523,28.5481,14000.0
2006-10-12 11:40:00,34.19,34.23,34.17,34.19,23400.0,28.5564,28.5898,28.5397,28.5564,23400.0
2006-10-12 11:45:00,34.19,34.26,34.16,34.25,29800.0,28.5564,28.6149,28.5313,28.6065,29800.0
2006-10-12 11:50:00,34.26,34.28,34.2,34.28,24700.0,28.6149,28.6316,28.5648,28.6316,24700.0
2006-10-12 11:55:00,34.28,34.3,34.24,34.25,25800.0,28.6316,28.6483,28.5982,28.6065,25800.0
2006-10-12 12:00:00,34.25,34.38,34.24,34.38,21200.0,28.6065,28.7151,28.5982,28.7151,21200.0
2006-10-12 12:05:00,34.38,34.38,34.29,34.29,15700.0,28.7151,28.7151,28.6399,28.6399,15700.0
2006-10-12 12:10:00,34.28,34.3,34.26,34.27,6100.0,28.6316,28.6483,28.6149,28.6232,6100.0
2006-10-12 12:15:00,34.26,34.27,34.23,34.23,4000.0,28.6149,28.6232,28.5898,28.5898,4000.0
2006-10-12 12:20:00,34.22,34.22,34.09,34.09,18600.0,28.5815,28.5815,28.4729,28.4729,18600.0
2006-10-12 12:25:00,34.08,34.09,34.03,34.08,19300.0,28.4645,28.4729,28.4228,28.4645,19300.0
2006-10-12 12:30:00,34.08,34.13,34.08,34.13,30000.0,28.4645,28.5063,28.4645,28.5063,30000.0
2006-10-12 12:35:00,34.13,34.23,34.11,34.17,17300.0,28.5063,28.5898,28.4896,28.5397,17300.0
2006-10-12 12:40:00,34.18,34.2,34.13,34.17,18000.0,28.5481,28.5648,28.5063,28.5397,18000.0
2006-10-12 12:45:00,34.17,34.17,34.14,34.14,10900.0,28.5397,28.5397,28.5146,28.5146,10900.0
2006-10-12 12:50:00,34.15,34.27,34.15,34.27,23700.0,28.523,28.6232,28.523,28.6232,23700.0
2006-10-12 12:55:00,34.27,34.35,34.27,34.35,20800.0,28.6232,28.69,28.6232,28.69,20800.0
2006-10-12 13:00:00,34.35,34.35,34.27,34.28,6800.0,28.69,28.69,28.6232,28.6316,6800.0
2006-10-12 13:05:00,34.29,34.33,34.28,34.33,8800.0,28.6399,28.6733,28.6316,28.6733,8800.0
2006-10-12 13:10:00,34.32,34.38,34.31,34.31,24300.0,28.665,28.7151,28.6566,28.6566,24300.0
2006-10-12 13:15:00,34.33,34.33,34.28,34.3,10900.0,28.6733,28.6733,28.6316,28.6483,10900.0
2006-10-12 13:20:00,34.3,34.3,34.28,34.29,6200.0,28.6483,28.6483,28.6316,28.6399,6200.0
2006-10-12 13:25:00,34.29,34.32,34.26,34.32,18300.0,28.6399,28.665,28.6149,28.665,18300.0
2006-10-12 13:30:00,34.32,34.35,34.31,34.34,8900.0,28.665,28.69,28.6566,28.6817,8900.0
2006-10-12 13:35:00,34.32,34.32,34.22,34.25,13400.0,28.665,28.665,28.5815,28.6065,13400.0
2006-10-12 13:40:00,34.25,34.27,34.19,34.26,13300.0,28.6065,28.6232,28.5564,28.6149,13300.0
2006-10-12 13:45:00,34.26,34.26,34.19,34.19,4200.0,28.6149,28.6149,28.5564,28.5564,4200.0
2006-10-12 13:50:00,34.19,34.19,34.16,34.16,16900.0,28.5564,28.5564,28.5313,28.5313,16900.0
2006-10-12 13:55:00,34.17,34.17,34.11,34.14,23900.0,28.5397,28.5397,28.4896,28.5146,23900.0
2006-10-12 14:00:00,34.13,34.19,34.1,34.19,51100.0,28.5063,28.5564,28.4812,28.5564,51100.0
2006-10-12 14:05:00,34.18,34.24,34.18,34.21,19600.0,28.5481,28.5982,28.5481,28.5731,19600.0
2006-10-12 14:10:00,34.22,34.29,34.2,34.23,19900.0,28.5815,28.6399,28.5648,28.5898,19900.0
2006-10-12 14:15:00,34.23,34.26,34.18,34.24,26100.0,28.5898,28.6149,28.5481,28.5982,26100.0
2006-10-12 14:20:00,34.25,34.27,34.22,34.26,17700.0,28.6065,28.6232,28.5815,28.6149,17700.0
2006-10-12 14:25:00,34.27,34.3,34.26,34.3,14800.0,28.6232,28.6483,28.6149,28.6483,14800.0
2006-10-12 14:30:00,34.28,34.32,34.27,34.29,22800.0,28.6316,28.665,28.6232,28.6399,22800.0
2006-10-12 14:35:00,34.3,34.37,34.3,34.35,24200.0,28.6483,28.7067,28.6483,28.69,24200.0
2006-10-12 14:40:00,34.35,34.36,34.3,34.3,12300.0,28.69,28.6984,28.6483,28.6483,12300.0
2006-10-12 14:45:00,34.31,34.34,34.28,34.34,19300.0,28.6566,28.6817,28.6316,28.6817,19300.0
2006-10-12 14:50:00,34.34,34.34,34.29,34.33,19600.0,28.6817,28.6817,28.6399,28.6733,19600.0
2006-10-12 14:55:00,34.34,34.34,34.32,34.33,4200.0,28.6817,28.6817,28.665,28.6733,4200.0
2006-10-12 15:00:00,34.33,34.34,34.28,34.28,21800.0,28.6733,28.6817,28.6316,28.6316,21800.0
2006-10-12 15:05:00,34.29,34.29,34.24,34.27,27700.0,28.6399,28.6399,28.5982,28.6232,27700.0
2006-10-12 15:10:00,34.27,34.3,34.25,34.3,40100.0,28.6232,28.6483,28.6065,28.6483,40100.0
2006-10-12 15:15:00,34.3,34.31,34.24,34.24,44000.0,28.6483,28.6566,28.5982,28.5982,44000.0
2006-10-12 15:20:00,34.24,34.25,34.22,34.23,27200.0,28.5982,28.6065,28.5815,28.5898,27200.0
2006-10-12 15:25:00,34.23,34.33,34.22,34.32,39800.0,28.5898,28.6733,28.5815,28.665,39800.0
2006-10-12 15:30:00,34.32,34.32,34.28,34.29,22300.0,28.665,28.665,28.6316,28.6399,22300.0
2006-10-12 15:35:00,34.28,34.29,34.25,34.25,28400.0,28.6316,28.6399,28.6065,28.6065,28400.0
2006-10-12 15:40:00,34.26,34.34,34.25,34.34,58300.0,28.6149,28.6817,28.6065,28.6817,58300.0
2006-10-12 15:45:00,34.33,34.35,34.33,34.33,44000.0,28.6733,28.69,28.6733,28.6733,44000.0
2006-10-12 15:50:00,34.33,34.39,34.33,34.39,63700.0,28.6733,28.7234,28.6733,28.7234,63700.0
2006-10-12 15:55:00,34.39,34.42,34.33,34.36,64900.0,28.7234,28.7485,28.6733,28.6984,64900.0
2006-10-13 09:30:00,33.86,33.87,33.48,33.74,122900.0,28.2808,28.2891,27.9634,28.1806,122900.0
2006-10-13 09:35:00,33.73,33.84,33.55,33.63,64000.0,28.1722,28.2641,28.0219,28.0887,64000.0
2006-10-13 09:40:00,33.63,33.71,33.51,33.55,62400.0,28.0887,28.1555,27.9884,28.0219,62400.0
2006-10-13 09:45:00,33.56,33.71,33.54,33.64,46000.0,28.0302,28.1555,28.0135,28.097,46000.0
2006-10-13 09:50:00,33.64,33.78,33.57,33.59,127200.0,28.097,28.214,28.0386,28.0553,127200.0
2006-10-13 09:55:00,33.58,33.69,33.51,33.66,92400.0,28.0469,28.1388,27.9884,28.1137,92400.0
2006-10-13 10:00:00,33.66,33.71,33.51,33.51,84400.0,28.1137,28.1555,27.9884,27.9884,84400.0
2006-10-13 10:05:00,33.52,33.58,33.51,33.54,49600.0,27.9968,28.0469,27.9884,28.0135,49600.0
2006-10-13 10:10:00,33.55,33.59,33.38,33.39,91400.0,28.0219,28.0553,27.8799,27.8882,91400.0
2006-10-13 10:15:00,33.39,33.45,33.35,33.36,46800.0,27.8882,27.9383,27.8548,27.8632,46800.0
2006-10-13 10:20:00,33.37,33.41,33.36,33.4,43500.0,27.8715,27.9049,27.8632,27.8966,43500.0
2006-10-13 10:25:00,33.36,33.44,33.36,33.41,44300.0,27.8632,27.93,27.8632,27.9049,44300.0
2006-10-13 10:30:00,33.4,33.52,33.36,33.45,83900.0,27.8966,27.9968,27.8632,27.9383,83900.0
2006-10-13 10:35:00,33.46,33.51,33.39,33.5,56200.0,27.9467,27.9884,27.8882,27.9801,56200.0
2006-10-13 10:40:00,33.5,33.65,33.48,33.61,77500.0,27.9801,28.1054,27.9634,28.072,77500.0
2006-10-13 10:45:00,33.6,33.6,33.48,33.55,25800.0,28.0636,28.0636,27.9634,28.0219,25800.0
2006-10-13 10:50:00,33.52,33.54,33.46,33.53,15300.0,27.9968,28.0135,27.9467,28.0052,15300.0
2006-10-13 10:55:00,33.52,33.55,33.51,33.52,34800.0,27.9968,28.0219,27.9884,27.9968,34800.0
2006-10-13 11:00:00,33.51,33.57,33.5,33.55,26900.0,27.9884,28.0386,27.9801,28.0219,26900.0
2006-10-13 11:05:00,33.53,33.55,33.43,33.46,56600.0,28.0052,28.0219,27.9216,27.9467,56600.0
2006-10-13 11:10:00,33.47,33.55,33.47,33.53,39500.0,27.955,28.0219,27.955,28.0052,39500.0
2006-10-13 11:15:00,33.53,33.53,33.44,33.46,23100.0,28.0052,28.0052,27.93,27.9467,23100.0
2006-10-13 11:20:00,33.46,33.5,33.43,33.43,21600.0,27.9467,27.9801,27.9216,27.9216,21600.0
2006-10-13 11:25:00,33.42,33.42,33.28,33.29,28700.0,27.9133,27.9133,27.7963,27.8047,28700.0
2006-10-13 11:30:00,33.28,33.33,33.22,33.29,25100.0,27.7963,27.8381,27.7462,27.8047,25100.0
2006-10-13 11:35:00,33.29,33.31,33.17,33.18,28200.0,27.8047,27.8214,27.7045,27.7128,28200.0
2006-10-13 11:40:00,33.17,33.19,33.12,33.14,35600.0,27.7045,27.7212,27.6627,27.6794,35600.0
2006-10-13 11:45:00,33.14,33.16,33.1,33.15,33400.0,27.6794,27.6961,27.646,27.6878,33400.0
2006-10-13 11:50:00,33.15,33.21,33.15,33.18,22800.0,27.6878,27.7379,27.6878,27.7128,22800.0
2006-10-13 11:55:00,33.18,33.2,33.17,33.18,13700.0,27.7128,27.7295,27.7045,27.7128,13700.0
2006-10-13 12:00:00,33.17,33.18,33.15,33.17,14800.0,27.7045,27.7128,27.6878,27.7045,14800.0
2006-10-13 12:05:00,33.17,33.22,33.17,33.21,62500.0,27.7045,27.7462,27.7045,27.7379,62500.0
2006-10-13 12:10:00,33.2,33.21,33.17,33.17,15100.0,27.7295,27.7379,27.7045,27.7045,15100.0
2006-10-13 12:15:00,33.16,33.16,33.14,33.14,6100.0,27.6961,27.6961,27.6794,27.6794,6100.0
2006-10-13 12:20:00,33.14,33.14,33.08,33.08,19500.0,27.6794,27.6794,27.6293,27.6293,19500.0
2006-10-13 12:25:00,33.08,33.08,33.02,33.03,54500.0,27.6293,27.6293,27.5792,27.5875,54500.0
2006-10-13 12:30:00,33.03,33.03,33.01,33.01,27200.0,27.5875,27.5875,27.5708,27.5708,27200.0
2006-10-13 12:35:00,33.02,33.13,33.01,33.04,57200.0,27.5792,27.6711,27.5708,27.5959,57200.0
2006-10-13 12:40:00,33.05,33.07,33.04,33.06,32000.0,27.6042,27.6209,27.5959,27.6126,32000.0
2006-10-13 12:45:00,33.06,33.06,33.04,33.05,39500.0,27.6126,27.6126,27.5959,27.6042,39500.0
2006-10-13 12:50:00,33.05,33.07,33.0,33.05,55200.0,27.6042,27.6209,27.5625,27.6042,55200.0
2006-10-13 12:55:00,33.05,33.11,33.05,33.05,46300.0,27.6042,27.6544,27.6042,27.6042,46300.0
2006-10-13 13:00:00,33.06,33.09,33.04,33.09,36500.0,27.6126,27.6377,27.5959,27.6377,36500.0
2006-10-13 13:05:00,33.09,33.1,33.0,33.0,67800.0,27.6377,27.646,27.5625,27.5625,67800.0
2006-10-13 13:10:00,32.99,33.0,32.89,32.9,43900.0,27.5541,27.5625,27.4706,27.479,43900.0
2006-10-13 13:15:00,32.9,32.91,32.88,32.9,30700.0,27.479,27.4873,27.4623,27.479,30700.0
2006-10-13 13:20:00,32.89,32.93,32.83,32.88,40400.0,27.4706,27.504,27.4205,27.4623,40400.0
2006-10-13 13:25:00,32.88,32.94,32.86,32.91,34500.0,27.4623,27.5124,27.4456,27.4873,34500.0
2006-10-13 13:30:00,32.91,32.93,32.91,32.91,45600.0,27.4873,27.504,27.4873,27.4873,45600.0
2006-10-13 13:35:00,32.92,32.92,32.9,32.92,22300.0,27.4957,27.4957,27.479,27.4957,22300.0
2006-10-13 13:40:00,32.92,32.97,32.91,32.94,53800.0,27.4957,27.5374,27.4873,27.5124,53800.0
2006-10-13 13:45:00,32.95,32.95,32.86,32.89,32600.0,27.5207,27.5207,27.4456,27.4706,32600.0
2006-10-13 13:50:00,32.89,32.91,32.89,32.89,11100.0,27.4706,27.4873,27.4706,27.4706,11100.0
2006-10-13 13:55:00,32.88,32.88,32.85,32.85,24900.0,27.4623,27.4623,27.4372,27.4372,24900.0
2006-10-13 14:00:00,32.85,32.85,32.78,32.84,82200.0,27.4372,27.4372,27.3787,27.4288,82200.0
2006-10-13 14:05:00,32.83,32.87,32.82,32.85,18800.0,27.4205,27.4539,27.4121,27.4372,18800.0
2006-10-13 14:10:00,32.85,32.88,32.83,32.83,20100.0,27.4372,27.4623,27.4205,27.4205,20100.0
2006-10-13 14:15:00,32.83,32.89,32.83,32.83,38400.0,27.4205,27.4706,27.4205,27.4205,38400.0
2006-10-13 14:20:00,32.82,32.84,32.8,32.84,20700.0,27.4121,27.4288,27.3954,27.4288,20700.0
2006-10-13 14:25:00,32.84,32.92,32.84,32.9,24000.0,27.4288,27.4957,27.4288,27.479,24000.0
2006-10-13 14:30:00,32.9,32.9,32.85,32.85,15800.0,27.479,27.479,27.4372,27.4372,15800.0
2006-10-13 14:35:00,32.85,32.91,32.84,32.91,19900.0,27.4372,27.4873,27.4288,27.4873,19900.0
2006-10-13 14:40:00,32.91,32.95,32.91,32.95,18500.0,27.4873,27.5207,27.4873,27.5207,18500.0
2006-10-13 14:45:00,32.95,32.97,32.94,32.95,36800.0,27.5207,27.5374,27.5124,27.5207,36800.0
2006-10-13 14:50:00,32.95,32.95,32.89,32.91,52100.0,27.5207,27.5207,27.4706,27.4873,52100.0
2006-10-13 14:55:00,32.9,32.92,32.83,32.88,25700.0,27.479,27.4957,27.4205,27.4623,25700.0
2006-10-13 15:00:00,32.88,32.93,32.88,32.89,32800.0,27.4623,27.504,27.4623,27.4706,32800.0
2006-10-13 15:05:00,32.88,32.88,32.85,32.87,17700.0,27.4623,27.4623,27.4372,27.4539,17700.0
2006-10-13 15:10:00,32.87,32.9,32.82,32.89,60600.0,27.4539,27.479,27.4121,27.4706,60600.0
2006-10-13 15:15:00,32.88,32.91,32.85,32.9,62100.0,27.4623,27.4873,27.4372,27.479,62100.0
2006-10-13 15:20:00,32.91,32.95,32.9,32.94,29200.0,27.4873,27.5207,27.479,27.5124,29200.0
2006-10-13 15:25:00,32.94,32.94,32.89,32.9,31800.0,27.5124,27.5124,27.4706,27.479,31800.0
2006-10-13 15:30:00,32.9,32.91,32.87,32.89,35200.0,27.479,27.4873,27.4539,27.4706,35200.0
2006-10-13 15:35:00,32.88,32.89,32.86,32.88,51600.0,27.4623,27.4706,27.4456,27.4623,51600.0
2006-10-13 15:40:00,32.88,32.89,32.84,32.85,35800.0,27.4623,27.4706,27.4288,27.4372,35800.0
2006-10-13 15:45:00,32.83,32.84,32.82,32.83,97500.0,27.4205,27.4288,27.4121,27.4205,97500.0
2006-10-13 15:50:00,32.83,32.94,32.83,32.89,90900.0,27.4205,27.5124,27.4205,27.4706,90900.0
2006-10-13 15:55:00,32.89,32.9,32.82,32.87,92200.0,27.4706,27.479,27.4121,27.4539,92200.0
2006-10-16 09:30:00,33.0,33.36,33.0,33.28,67200.0,27.5625,27.8632,27.5625,27.7963,67200.0
2006-10-16 09:35:00,33.28,33.28,33.09,33.23,50400.0,27.7963,27.7963,27.6377,27.7546,50400.0
2006-10-16 09:40:00,33.2,33.23,32.99,33.04,50900.0,27.7295,27.7546,27.5541,27.5959,50900.0
2006-10-16 09:45:00,33.04,33.15,33.02,33.12,43200.0,27.5959,27.6878,27.5792,27.6627,43200.0
2006-10-16 09:50:00,33.13,33.13,32.9,32.94,73300.0,27.6711,27.6711,27.479,27.5124,73300.0
2006-10-16 09:55:00,32.94,32.99,32.88,32.92,59900.0,27.5124,27.5541,27.4623,27.4957,59900.0
2006-10-16 10:00:00,32.94,33.13,32.92,33.05,90700.0,27.5124,27.6711,27.4957,27.6042,90700.0
2006-10-16 10:05:00,33.05,33.2,33.04,33.19,70300.0,27.6042,27.7295,27.5959,27.7212,70300.0
2006-10-16 10:10:00,33.21,33.23,33.11,33.17,51500.0,27.7379,27.7546,27.6544,27.7045,51500.0
2006-10-16 10:15:00,33.15,33.16,33.07,33.09,40100.0,27.6878,27.6961,27.6209,27.6377,40100.0
2006-10-16 10:20:00,33.07,33.08,32.99,33.01,94500.0,27.6209,27.6293,27.5541,27.5708,94500.0
2006-10-16 10:25:00,33.02,33.04,32.97,33.01,123300.0,27.5792,27.5959,27.5374,27.5708,123300.0
2006-10-16 10:30:00,33.01,33.01,32.97,32.98,36800.0,27.5708,27.5708,27.5374,27.5458,36800.0
2006-10-16 10:35:00,32.98,33.01,32.96,33.0,28000.0,27.5458,27.5708,27.5291,27.5625,28000.0
2006-10-16 10:40:00,33.0,33.01,32.98,33.01,23700.0,27.5625,27.5708,27.5458,27.5708,23700.0
2006-10-16 10:45:00,33.01,33.04,32.97,32.99,25900.0,27.5708,27.5959,27.5374,27.5541,25900.0
2006-10-16 10:50:00,32.98,33.01,32.93,33.0,17200.0,27.5458,27.5708,27.504,27.5625,17200.0
2006-10-16 10:55:00,33.0,33.01,32.99,33.0,18200.0,27.5625,27.5708,27.5541,27.5625,18200.0
2006-10-16 11:00:00,33.0,33.03,33.0,33.0,68400.0,27.5625,27.5875,27.5625,27.5625,68400.0
2006-10-16 11:05:00,33.0,33.04,33.0,33.03,53600.0,27.5625,27.5959,27.5625,27.5875,53600.0
2006-10-16 11:10:00,33.03,33.07,33.02,33.06,33700.0,27.5875,27.6209,27.5792,27.6126,33700.0
2006-10-16 11:15:00,33.06,33.15,33.05,33.15,27300.0,27.6126,27.6878,27.6042,27.6878,27300.0
2006-10-16 11:20:00,33.15,33.17,33.14,33.15,26200.0,27.6878,27.7045,27.6794,27.6878,26200.0
2006-10-16 11:25:00,33.16,33.18,33.14,33.16,18200.0,27.6961,27.7128,27.6794,27.6961,18200.0
2006-10-16 11:30:00,33.17,33.17,33.14,33.15,17400.0,27.7045,27.7045,27.6794,27.6878,17400.0
2006-10-16 11:35:00,33.15,33.15,33.09,33.14,45400.0,27.6878,27.6878,27.6377,27.6794,45400.0
2006-10-16 11:40:00,33.13,33.16,33.13,33.16,12100.0,27.6711,27.6961,27.6711,27.6961,12100.0
2006-10-16 11:45:00,33.14,33.15,33.14,33.15,1200.0,27.6794,27.6878,27.6794,27.6878,1200.0
2006-10-16 11:50:00,33.14,33.16,33.09,33.1,15300.0,27.6794,27.6961,27.6377,27.646,15300.0
2006-10-16 11:55:00,33.11,33.15,33.09,33.13,20000.0,27.6544,27.6878,27.6377,27.6711,20000.0
2006-10-16 12:00:00,33.11,33.15,33.11,33.11,15100.0,27.6544,27.6878,27.6544,27.6544,15100.0
2006-10-16 12:05:00,33.11,33.12,33.06,33.09,10000.0,27.6544,27.6627,27.6126,27.6377,10000.0
2006-10-16 12:10:00,33.07,33.1,33.07,33.09,3000.0,27.6209,27.646,27.6209,27.6377,3000.0
2006-10-16 12:15:00,33.09,33.09,33.05,33.09,16000.0,27.6377,27.6377,27.6042,27.6377,16000.0
2006-10-16 12:20:00,33.08,33.1,33.08,33.09,9800.0,27.6293,27.646,27.6293,27.6377,9800.0
2006-10-16 12:25:00,33.09,33.12,33.05,33.05,20000.0,27.6377,27.6627,27.6042,27.6042,20000.0
2006-10-16 12:30:00,33.06,33.09,33.05,33.09,16800.0,27.6126,27.6377,27.6042,27.6377,16800.0
2006-10-16 12:35:00,33.05,33.06,32.98,33.0,15400.0,27.6042,27.6126,27.5458,27.5625,15400.0
2006-10-16 12:40:00,32.98,32.98,32.95,32.98,7900.0,27.5458,27.5458,27.5207,27.5458,7900.0
2006-10-16 12:45:00,32.98,33.06,32.98,33.05,8900.0,27.5458,27.6126,27.5458,27.6042,8900.0
2006-10-16 12:50:00,33.05,33.05,32.96,32.97,11500.0,27.6042,27.6042,27.5291,27.5374,11500.0
2006-10-16 12:55:00,32.96,32.97,32.88,32.88,53300.0,27.5291,27.5374,27.4623,27.4623,53300.0
2006-10-16 13:00:00,32.89,32.89,32.8,32.85,16200.0,27.4706,27.4706,27.3954,27.4372,16200.0
2006-10-16 13:05:00,32.85,32.93,32.85,32.93,10400.0,27.4372,27.504,27.4372,27.504,10400.0
2006-10-16 13:10:00,32.93,32.95,32.89,32.9,16300.0,27.504,27.5207,27.4706,27.479,16300.0
2006-10-16 13:15:00,32.89,32.9,32.78,32.8,9000.0,27.4706,27.479,27.3787,27.3954,9000.0
2006-10-16 13:20:00,32.8,32.83,32.78,32.79,15000.0,27.3954,27.4205,27.3787,27.3871,15000.0
2006-10-16 13:25:00,32.79,32.83,32.79,32.81,9000.0,27.3871,27.4205,27.3871,27.4038,9000.0
2006-10-16 13:30:00,32.81,32.83,32.77,32.83,15800.0,27.4038,27.4205,27.3704,27.4205,15800.0
2006-10-16 13:35:00,32.84,32.86,32.82,32.86,18000.0,27.4288,27.4456,27.4121,27.4456,18000.0
2006-10-16 13:40:00,32.85,32.85,32.78,32.78,15400.0,27.4372,27.4372,27.3787,27.3787,15400.0
2006-10-16 13:45:00,32.78,32.8,32.78,32.8,16800.0,27.3787,27.3954,27.3787,27.3954,16800.0
2006-10-16 13:50:00,32.8,32.85,32.8,32.85,9100.0,27.3954,27.4372,27.3954,27.4372,9100.0
2006-10-16 13:55:00,32.85,32.87,32.82,32.82,17700.0,27.4372,27.4539,27.4121,27.4121,17700.0
2006-10-16 14:00:00,32.83,32.86,32.8,32.84,15300.0,27.4205,27.4456,27.3954,27.4288,15300.0
2006-10-16 14:05:00,32.85,32.85,32.8,32.81,11100.0,27.4372,27.4372,27.3954,27.4038,11100.0
2006-10-16 14:10:00,32.81,32.91,32.81,32.91,10700.0,27.4038,27.4873,27.4038,27.4873,10700.0
2006-10-16 14:15:00,32.91,32.94,32.88,32.88,9300.0,27.4873,27.5124,27.4623,27.4623,9300.0
2006-10-16 14:20:00,32.87,32.94,32.86,32.93,9500.0,27.4539,27.5124,27.4456,27.504,9500.0
2006-10-16 14:25:00,32.93,32.94,32.92,32.93,14100.0,27.504,27.5124,27.4957,27.504,14100.0
2006-10-16 14:30:00,32.94,33.02,32.93,33.01,30000.0,27.5124,27.5792,27.504,27.5708,30000.0
2006-10-16 14:35:00,33.02,33.02,32.98,33.0,24600.0,27.5792,27.5792,27.5458,27.5625,24600.0
2006-10-16 14:40:00,32.99,33.02,32.98,32.99,13000.0,27.5541,27.5792,27.5458,27.5541,13000.0
2006-10-16 14:45:00,32.97,32.98,32.94,32.97,12400.0,27.5374,27.5458,27.5124,27.5374,12400.0
2006-10-16 14:50:00,32.97,32.97,32.93,32.93,6900.0,27.5374,27.5374,27.504,27.504,6900.0
2006-10-16 14:55:00,32.94,32.97,32.94,32.97,9500.0,27.5124,27.5374,27.5124,27.5374,9500.0
2006-10-16 15:00:00,32.97,32.97,32.95,32.95,10000.0,27.5374,27.5374,27.5207,27.5207,10000.0
2006-10-16 15:05:00,32.95,32.95,32.91,32.92,17700.0,27.5207,27.5207,27.4873,27.4957,17700.0
2006-10-16 15:10:00,32.91,32.92,32.87,32.89,23000.0,27.4873,27.4957,27.4539,27.4706,23000.0
2006-10-16 15:15:00,32.89,32.9,32.89,32.9,11500.0,27.4706,27.479,27.4706,27.479,11500.0
2006-10-16 15:20:00,32.9,32.9,32.88,32.9,21200.0,27.479,27.479,27.4623,27.479,21200.0
2006-10-16 15:25:00,32.9,32.9,32.84,32.86,16600.0,27.479,27.479,27.4288,27.4456,16600.0
2006-10-16 15:30:00,32.86,32.9,32.86,32.9,11900.0,27.4456,27.479,27.4456,27.479,11900.0
2006-10-16 15:35:00,32.9,32.91,32.87,32.89,17000.0,27.479,27.4873,27.4539,27.4706,17000.0
2006-10-16 15:40:00,32.89,32.89,32.84,32.86,30400.0,27.4706,27.4706,27.4288,27.4456,30400.0
2006-10-16 15:45:00,32.86,32.86,32.83,32.83,41400.0,27.4456,27.4456,27.4205,27.4205,41400.0
2006-10-16 15:50:00,32.84,32.85,32.83,32.84,42300.0,27.4288,27.4372,27.4205,27.4288,42300.0
2006-10-16 15:55:00,32.84,32.87,32.81,32.85,48800.0,27.4288,27.4539,27.4038,27.4372,48800.0
2006-10-17 09:30:00,32.75,32.76,32.58,32.63,84100.0,27.3537,27.362,27.2117,27.2534,84100.0
2006-10-17 09:35:00,32.66,32.67,32.47,32.47,85900.0,27.2785,27.2869,27.1198,27.1198,85900.0
2006-10-17 09:40:00,32.46,32.61,32.41,32.61,89300.0,27.1115,27.2367,27.0697,27.2367,89300.0
2006-10-17 09:45:00,32.6,32.64,32.48,32.64,49100.0,27.2284,27.2618,27.1282,27.2618,49100.0
2006-10-17 09:50:00,32.63,32.75,32.63,32.68,77700.0,27.2534,27.3537,27.2534,27.2952,77700.0
2006-10-17 09:55:00,32.69,32.78,32.62,32.74,48800.0,27.3036,27.3787,27.2451,27.3453,48800.0
2006-10-17 10:00:00,32.73,32.94,32.63,32.74,114100.0,27.337,27.5124,27.2534,27.3453,114100.0
2006-10-17 10:05:00,32.71,32.75,32.59,32.62,60800.0,27.3203,27.3537,27.22,27.2451,60800.0
2006-10-17 10:10:00,32.65,32.65,32.52,32.52,24500.0,27.2702,27.2702,27.1616,27.1616,24500.0
2006-10-17 10:15:00,32.52,32.52,32.46,32.48,46000.0,27.1616,27.1616,27.1115,27.1282,46000.0
2006-10-17 10:20:00,32.47,32.49,32.36,32.38,75300.0,27.1198,27.1365,27.0279,27.0446,75300.0
2006-10-17 10:25:00,32.39,32.5,32.37,32.41,80400.0,27.053,27.1449,27.0363,27.0697,80400.0
2006-10-17 10:30:00,32.41,32.46,32.39,32.39,36500.0,27.0697,27.1115,27.053,27.053,36500.0
2006-10-17 10:35:00,32.39,32.4,32.31,32.31,45600.0,27.053,27.0613,26.9862,26.9862,45600.0
2006-10-17 10:40:00,32.31,32.38,32.26,32.34,43100.0,26.9862,27.0446,26.9444,27.0112,43100.0
2006-10-17 10:45:00,32.33,32.35,32.31,32.31,20600.0,27.0029,27.0196,26.9862,26.9862,20600.0
2006-10-17 10:50:00,32.32,32.35,32.31,32.35,16300.0,26.9945,27.0196,26.9862,27.0196,16300.0
2006-10-17 10:55:00,32.33,32.36,32.31,32.34,22000.0,27.0029,27.0279,26.9862,27.0112,22000.0
2006-10-17 11:00:00,32.35,32.35,32.3,32.33,23000.0,27.0196,27.0196,26.9778,27.0029,23000.0
2006-10-17 11:05:00,32.33,32.39,32.33,32.38,34200.0,27.0029,27.053,27.0029,27.0446,34200.0
2006-10-17 11:10:00,32.38,32.39,32.33,32.35,23800.0,27.0446,27.053,27.0029,27.0196,23800.0
2006-10-17 11:15:00,32.34,32.4,32.34,32.38,12200.0,27.0112,27.0613,27.0112,27.0446,12200.0
2006-10-17 11:20:00,32.38,32.38,32.33,32.35,17600.0,27.0446,27.0446,27.0029,27.0196,17600.0
2006-10-17 11:25:00,32.35,32.39,32.35,32.39,20100.0,27.0196,27.053,27.0196,27.053,20100.0
2006-10-17 11:30:00,32.38,32.42,32.37,32.39,57200.0,27.0446,27.0781,27.0363,27.053,57200.0
2006-10-17 11:35:00,32.38,32.39,32.33,32.34,18200.0,27.0446,27.053,27.0029,27.0112,18200.0
2006-10-17 11:40:00,32.34,32.41,32.34,32.41,12000.0,27.0112,27.0697,27.0112,27.0697,12000.0
2006-10-17 11:45:00,32.41,32.44,32.4,32.42,12700.0,27.0697,27.0948,27.0613,27.0781,12700.0
2006-10-17 11:50:00,32.43,32.48,32.43,32.47,13200.0,27.0864,27.1282,27.0864,27.1198,13200.0
2006-10-17 11:55:00,32.46,32.48,32.42,32.47,19800.0,27.1115,27.1282,27.0781,27.1198,19800.0
2006-10-17 12:00:00,32.45,32.48,32.43,32.43,22500.0,27.1031,27.1282,27.0864,27.0864,22500.0
2006-10-17 12:05:00,32.43,32.43,32.36,32.42,27300.0,27.0864,27.0864,27.0279,27.0781,27300.0
2006-10-17 12:10:00,32.43,32.49,32.42,32.49,22400.0,27.0864,27.1365,27.0781,27.1365,22400.0
2006-10-17 12:15:00,32.49,32.54,32.43,32.49,67500.0,27.1365,27.1783,27.0864,27.1365,67500.0
2006-10-17 12:20:00,32.49,32.56,32.43,32.43,64500.0,27.1365,27.195,27.0864,27.0864,64500.0
2006-10-17 12:25:00,32.44,32.5,32.44,32.48,27100.0,27.0948,27.1449,27.0948,27.1282,27100.0
2006-10-17 12:30:00,32.46,32.49,32.46,32.46,5500.0,27.1115,27.1365,27.1115,27.1115,5500.0
2006-10-17 12:35:00,32.47,32.49,32.45,32.46,7900.0,27.1198,27.1365,27.1031,27.1115,7900.0
2006-10-17 12:40:00,32.45,32.49,32.44,32.44,15400.0,27.1031,27.1365,27.0948,27.0948,15400.0
2006-10-17 12:45:00,32.44,32.46,32.43,32.45,12100.0,27.0948,27.1115,27.0864,27.1031,12100.0
2006-10-17 12:50:00,32.43,32.45,32.41,32.45,9500.0,27.0864,27.1031,27.0697,27.1031,9500.0
2006-10-17 12:55:00,32.45,32.48,32.44,32.46,9500.0,27.1031,27.1282,27.0948,27.1115,9500.0
2006-10-17 13:00:00,32.46,32.79,32.46,32.67,224300.0,27.1115,27.3871,27.1115,27.2869,224300.0
2006-10-17 13:05:00,32.68,32.74,32.64,32.64,64900.0,27.2952,27.3453,27.2618,27.2618,64900.0
2006-10-17 13:10:00,32.64,32.64,32.59,32.62,59400.0,27.2618,27.2618,27.22,27.2451,59400.0
2006-10-17 13:15:00,32.62,32.66,32.59,32.59,79500.0,27.2451,27.2785,27.22,27.22,79500.0
2006-10-17 13:20:00,32.6,32.64,32.5,32.5,88300.0,27.2284,27.2618,27.1449,27.1449,88300.0
2006-10-17 13:25:00,32.5,32.55,32.49,32.53,77600.0,27.1449,27.1866,27.1365,27.1699,77600.0
2006-10-17 13:30:00,32.54,32.55,32.5,32.52,63600.0,27.1783,27.1866,27.1449,27.1616,63600.0
2006-10-17 13:35:00,32.52,32.52,32.36,32.38,61100.0,27.1616,27.1616,27.0279,27.0446,61100.0
2006-10-17 13:40:00,32.36,32.38,32.18,32.29,85500.0,27.0279,27.0446,26.8776,26.9695,85500.0
2006-10-17 13:45:00,32.28,32.31,32.2,32.25,28900.0,26.9611,26.9862,26.8943,26.9361,28900.0
2006-10-17 13:50:00,32.25,32.39,32.24,32.35,63500.0,26.9361,27.053,26.9277,27.0196,63500.0
2006-10-17 13:55:00,32.35,32.39,32.3,32.34,35500.0,27.0196,27.053,26.9778,27.0112,35500.0
2006-10-17 14:00:00,32.34,32.35,32.29,32.29,19500.0,27.0112,27.0196,26.9695,26.9695,19500.0
2006-10-17 14:05:00,32.3,32.33,32.27,32.33,20100.0,26.9778,27.0029,26.9528,27.0029,20100.0
2006-10-17 14:10:00,32.33,32.41,32.33,32.41,23000.0,27.0029,27.0697,27.0029,27.0697,23000.0
2006-10-17 14:15:00,32.41,32.5,32.41,32.48,22800.0,27.0697,27.1449,27.0697,27.1282,22800.0
2006-10-17 14:20:00,32.49,32.49,32.37,32.38,24300.0,27.1365,27.1365,27.0363,27.0446,24300.0
2006-10-17 14:25:00,32.39,32.4,32.32,32.33,15900.0,27.053,27.0613,26.9945,27.0029,15900.0
2006-10-17 14:30:00,32.34,32.35,32.28,32.33,17900.0,27.0112,27.0196,26.9611,27.0029,17900.0
2006-10-17 14:35:00,32.36,32.36,32.34,32.34,10700.0,27.0279,27.0279,27.0112,27.0112,10700.0
2006-10-17 14:40:00,32.33,32.34,32.3,32.34,29100.0,27.0029,27.0112,26.9778,27.0112,29100.0
2006-10-17 14:45:00,32.33,32.36,32.29,32.33,27000.0,27.0029,27.0279,26.9695,27.0029,27000.0
2006-10-17 14:50:00,32.33,32.35,32.29,32.31,27700.0,27.0029,27.0196,26.9695,26.9862,27700.0
2006-10-17 14:55:00,32.29,32.35,32.26,32.26,42000.0,26.9695,27.0196,26.9444,26.9444,42000.0
2006-10-17 15:00:00,32.27,32.33,32.26,32.28,66000.0,26.9528,27.0029,26.9444,26.9611,66000.0
2006-10-17 15:05:00,32.28,32.29,32.2,32.26,79500.0,26.9611,26.9695,26.8943,26.9444,79500.0
2006-10-17 15:10:00,32.26,32.27,32.19,32.19,46200.0,26.9444,26.9528,26.886,26.886,46200.0
2006-10-17 15:15:00,32.19,32.26,32.19,32.22,23900.0,26.886,26.9444,26.886,26.911,23900.0
2006-10-17 15:20:00,32.24,32.25,32.2,32.24,33300.0,26.9277,26.9361,26.8943,26.9277,33300.0
2006-10-17 15:25:00,32.25,32.27,32.2,32.24,52100.0,26.9361,26.9528,26.8943,26.9277,52100.0
2006-10-17 15:30:00,32.24,32.36,32.23,32.34,43200.0,26.9277,27.0279,26.9194,27.0112,43200.0
2006-10-17 15:35:00,32.34,32.35,32.22,32.22,35900.0,27.0112,27.0196,26.911,26.911,35900.0
2006-10-17 15:40:00,32.22,32.22,32.18,32.21,42400.0,26.911,26.911,26.8776,26.9027,42400.0
2006-10-17 15:45:00,32.22,32.23,32.18,32.18,43100.0,26.911,26.9194,26.8776,26.8776,43100.0
2006-10-17 15:50:00,32.18,32.21,32.15,32.21,34800.0,26.8776,26.9027,26.8525,26.9027,34800.0
2006-10-17 15:55:00,32.22,32.29,32.2,32.28,106100.0,26.911,26.9695,26.8943,26.9611,106100.0
2006-10-18 09:30:00,32.7,32.8,32.67,32.67,101600.0,27.3119,27.3954,27.2869,27.2869,101600.0
2006-10-18 09:35:00,32.67,32.75,32.63,32.74,80400.0,27.2869,27.3537,27.2534,27.3453,80400.0
2006-10-18 09:40:00,32.74,32.74,32.58,32.58,63100.0,27.3453,27.3453,27.2117,27.2117,63100.0
2006-10-18 09:45:00,32.58,32.58,32.29,32.39,93600.0,27.2117,27.2117,26.9695,27.053,93600.0
2006-10-18 09:50:00,32.4,32.44,32.07,32.08,72800.0,27.0613,27.0948,26.7857,26.7941,72800.0
2006-10-18 09:55:00,32.08,32.26,32.0,32.22,65400.0,26.7941,26.9444,26.7273,26.911,65400.0
2006-10-18 10:00:00,32.18,32.27,32.17,32.18,60100.0,26.8776,26.9528,26.8692,26.8776,60100.0
2006-10-18 10:05:00,32.16,32.28,32.13,32.24,57900.0,26.8609,26.9611,26.8358,26.9277,57900.0
2006-10-18 10:10:00,32.24,32.36,32.2,32.32,48600.0,26.9277,27.0279,26.8943,26.9945,48600.0
2006-10-18 10:15:00,32.32,32.33,32.21,32.29,36700.0,26.9945,27.0029,26.9027,26.9695,36700.0
2006-10-18 10:20:00,32.28,32.44,32.28,32.38,36900.0,26.9611,27.0948,26.9611,27.0446,36900.0
2006-10-18 10:25:00,32.38,32.49,32.38,32.49,30600.0,27.0446,27.1365,27.0446,27.1365,30600.0
2006-10-18 10:30:00,32.48,32.53,32.38,32.45,34500.0,27.1282,27.1699,27.0446,27.1031,34500.0
2006-10-18 10:35:00,32.44,32.53,32.43,32.49,26400.0,27.0948,27.1699,27.0864,27.1365,26400.0
2006-10-18 10:40:00,32.48,32.48,32.35,32.37,14900.0,27.1282,27.1282,27.0196,27.0363,14900.0
2006-10-18 10:45:00,32.38,32.5,32.35,32.45,23600.0,27.0446,27.1449,27.0196,27.1031,23600.0
2006-10-18 10:50:00,32.46,32.46,32.41,32.42,18100.0,27.1115,27.1115,27.0697,27.0781,18100.0
2006-10-18 10:55:00,32.43,32.5,32.43,32.48,15600.0,27.0864,27.1449,27.0864,27.1282,15600.0
2006-10-18 11:00:00,32.47,32.5,32.36,32.46,45900.0,27.1198,27.1449,27.0279,27.1115,45900.0
2006-10-18 11:05:00,32.46,32.48,32.42,32.47,8900.0,27.1115,27.1282,27.0781,27.1198,8900.0
2006-10-18 11:10:00,32.49,32.52,32.46,32.48,13200.0,27.1365,27.1616,27.1115,27.1282,13200.0
2006-10-18 11:15:00,32.48,32.5,32.48,32.49,8800.0,27.1282,27.1449,27.1282,27.1365,8800.0
2006-10-18 11:20:00,32.49,32.53,32.48,32.5,26900.0,27.1365,27.1699,27.1282,27.1449,26900.0
2006-10-18 11:25:00,32.5,32.51,32.46,32.47,23600.0,27.1449,27.1532,27.1115,27.1198,23600.0
2006-10-18 11:30:00,32.48,32.5,32.47,32.49,9400.0,27.1282,27.1449,27.1198,27.1365,9400.0
2006-10-18 11:35:00,32.46,32.51,32.46,32.5,13200.0,27.1115,27.1532,27.1115,27.1449,13200.0
2006-10-18 11:40:00,32.5,32.51,32.45,32.51,15400.0,27.1449,27.1532,27.1031,27.1532,15400.0
2006-10-18 11:45:00,32.5,32.53,32.46,32.51,29400.0,27.1449,27.1699,27.1115,27.1532,29400.0
2006-10-18 11:50:00,32.51,32.52,32.47,32.48,11200.0,27.1532,27.1616,27.1198,27.1282,11200.0
2006-10-18 11:55:00,32.48,32.5,32.44,32.5,22600.0,27.1282,27.1449,27.0948,27.1449,22600.0
2006-10-18 12:00:00,32.5,32.53,32.5,32.5,33100.0,27.1449,27.1699,27.1449,27.1449,33100.0
2006-10-18 12:05:00,32.51,32.52,32.48,32.5,62700.0,27.1532,27.1616,27.1282,27.1449,62700.0
2006-10-18 12:10:00,32.5,32.5,32.46,32.49,10200.0,27.1449,27.1449,27.1115,27.1365,10200.0
2006-10-18 12:15:00,32.49,32.49,32.46,32.49,12300.0,27.1365,27.1365,27.1115,27.1365,12300.0
2006-10-18 12:20:00,32.49,32.5,32.41,32.42,6700.0,27.1365,27.1449,27.0697,27.0781,6700.0
2006-10-18 12:25:00,32.42,32.42,32.37,32.4,8500.0,27.0781,27.0781,27.0363,27.0613,8500.0
2006-10-18 12:30:00,32.41,32.41,32.38,32.41,8700.0,27.0697,27.0697,27.0446,27.0697,8700.0
2006-10-18 12:35:00,32.41,32.41,32.4,32.4,7300.0,27.0697,27.0697,27.0613,27.0613,7300.0
2006-10-18 12:40:00,32.41,32.41,32.34,32.34,23200.0,27.0697,27.0697,27.0112,27.0112,23200.0
2006-10-18 12:45:00,32.32,32.36,32.32,32.35,7800.0,26.9945,27.0279,26.9945,27.0196,7800.0
2006-10-18 12:50:00,32.34,32.35,32.3,32.31,39200.0,27.0112,27.0196,26.9778,26.9862,39200.0
2006-10-18 12:55:00,32.3,32.3,32.16,32.16,28800.0,26.9778,26.9778,26.8609,26.8609,28800.0
2006-10-18 13:00:00,32.16,32.16,32.07,32.07,18000.0,26.8609,26.8609,26.7857,26.7857,18000.0
2006-10-18 13:05:00,32.07,32.09,32.01,32.01,20200.0,26.7857,26.8024,26.7356,26.7356,20200.0
2006-10-18 13:10:00,32.01,32.1,32.01,32.09,11400.0,26.7356,26.8108,26.7356,26.8024,11400.0
2006-10-18 13:15:00,32.08,32.12,32.0,32.03,24400.0,26.7941,26.8275,26.7273,26.7523,24400.0
2006-10-18 13:20:00,32.03,32.05,31.98,31.99,17900.0,26.7523,26.769,26.7106,26.7189,17900.0
2006-10-18 13:25:00,31.99,32.01,31.97,32.01,7900.0,26.7189,26.7356,26.7022,26.7356,7900.0
2006-10-18 13:30:00,32.01,32.03,32.0,32.03,7600.0,26.7356,26.7523,26.7273,26.7523,7600.0
2006-10-18 13:35:00,32.03,32.05,32.02,32.04,14500.0,26.7523,26.769,26.744,26.7607,14500.0
2006-10-18 13:40:00,32.04,32.05,31.98,31.98,16800.0,26.7607,26.769,26.7106,26.7106,16800.0
2006-10-18 13:45:00,31.99,32.01,31.96,31.99,13100.0,26.7189,26.7356,26.6938,26.7189,13100.0
2006-10-18 13:50:00,31.98,31.98,31.93,31.95,11100.0,26.7106,26.7106,26.6688,26.6855,11100.0
2006-10-18 13:55:00,31.96,31.96,31.9,31.93,54300.0,26.6938,26.6938,26.6437,26.6688,54300.0
2006-10-18 14:00:00,31.94,31.94,31.89,31.91,39600.0,26.6771,26.6771,26.6354,26.6521,39600.0
2006-10-18 14:05:00,31.9,31.91,31.87,31.89,53000.0,26.6437,26.6521,26.6187,26.6354,53000.0
2006-10-18 14:10:00,31.89,31.89,31.83,31.86,46300.0,26.6354,26.6354,26.5853,26.6103,46300.0
2006-10-18 14:15:00,31.86,31.9,31.84,31.9,24500.0,26.6103,26.6437,26.5936,26.6437,24500.0
2006-10-18 14:20:00,31.9,31.97,31.89,31.97,17900.0,26.6437,26.7022,26.6354,26.7022,17900.0
2006-10-18 14:25:00,31.97,31.99,31.93,31.93,37200.0,26.7022,26.7189,26.6688,26.6688,37200.0
2006-10-18 14:30:00,31.92,32.0,31.92,32.0,18400.0,26.6604,26.7273,26.6604,26.7273,18400.0
2006-10-18 14:35:00,31.99,32.04,31.96,31.97,35600.0,26.7189,26.7607,26.6938,26.7022,35600.0
2006-10-18 14:40:00,31.97,31.97,31.92,31.93,33100.0,26.7022,26.7022,26.6604,26.6688,33100.0
2006-10-18 14:45:00,31.93,31.97,31.85,31.94,67800.0,26.6688,26.7022,26.602,26.6771,67800.0
2006-10-18 14:50:00,31.94,31.95,31.88,31.89,31800.0,26.6771,26.6855,26.627,26.6354,31800.0
2006-10-18 14:55:00,31.88,31.94,31.85,31.91,86900.0,26.627,26.6771,26.602,26.6521,86900.0
2006-10-18 15:00:00,31.91,31.94,31.9,31.94,23200.0,26.6521,26.6771,26.6437,26.6771,23200.0
2006-10-18 15:05:00,31.95,31.96,31.9,31.94,16800.0,26.6855,26.6938,26.6437,26.6771,16800.0
2006-10-18 15:10:00,31.94,31.97,31.88,31.88,40300.0,26.6771,26.7022,26.627,26.627,40300.0
2006-10-18 15:15:00,31.87,31.89,31.83,31.83,70300.0,26.6187,26.6354,26.5853,26.5853,70300.0
2006-10-18 15:20:00,31.82,31.86,31.79,31.85,42200.0,26.5769,26.6103,26.5519,26.602,42200.0
2006-10-18 15:25:00,31.85,31.86,31.79,31.79,48100.0,26.602,26.6103,26.5519,26.5519,48100.0
2006-10-18 15:30:00,31.79,31.83,31.77,31.81,56900.0,26.5519,26.5853,26.5352,26.5686,56900.0
2006-10-18 15:35:00,31.83,31.87,31.78,31.8,58500.0,26.5853,26.6187,26.5435,26.5602,58500.0
2006-10-18 15:40:00,31.79,31.81,31.75,31.81,58800.0,26.5519,26.5686,26.5185,26.5686,58800.0
2006-10-18 15:45:00,31.81,31.87,31.8,31.84,53000.0,26.5686,26.6187,26.5602,26.5936,53000.0
2006-10-18 15:50:00,31.84,31.87,31.82,31.84,41500.0,26.5936,26.6187,26.5769,26.5936,41500.0
2006-10-18 15:55:00,31.84,31.86,31.82,31.84,38600.0,26.5936,26.6103,26.5769,26.5936,38600.0
2006-10-19 09:30:00,32.7,32.7,32.7,32.7,0.0,27.3119,27.3119,27.3119,27.3119,0.0
2006-10-19 09:35:00,32.2,32.4,32.1,32.38,99200.0,26.8943,27.0613,26.8108,27.0446,99200.0
2006-10-19 09:40:00,32.37,32.37,32.17,32.24,41000.0,27.0363,27.0363,26.8692,26.9277,41000.0
2006-10-19 09:45:00,32.23,32.43,32.23,32.36,44800.0,26.9194,27.0864,26.9194,27.0279,44800.0
2006-10-19 09:50:00,32.36,32.49,32.34,32.45,35400.0,27.0279,27.1365,27.0112,27.1031,35400.0
2006-10-19 09:55:00,32.43,32.5,32.39,32.46,36200.0,27.0864,27.1449,27.053,27.1115,36200.0
2006-10-19 10:00:00,32.46,32.5,32.44,32.5,88500.0,27.1115,27.1449,27.0948,27.1449,88500.0
2006-10-19 10:05:00,32.5,32.5,32.38,32.41,76700.0,27.1449,27.1449,27.0446,27.0697,76700.0
2006-10-19 10:10:00,32.43,32.48,32.39,32.46,29500.0,27.0864,27.1282,27.053,27.1115,29500.0
2006-10-19 10:15:00,32.46,32.47,32.33,32.34,26200.0,27.1115,27.1198,27.0029,27.0112,26200.0
2006-10-19 10:20:00,32.33,32.4,32.28,32.29,41900.0,27.0029,27.0613,26.9611,26.9695,41900.0
2006-10-19 10:25:00,32.29,32.29,32.22,32.23,75700.0,26.9695,26.9695,26.911,26.9194,75700.0
2006-10-19 10:30:00,32.23,32.26,32.19,32.2,77100.0,26.9194,26.9444,26.886,26.8943,77100.0
2006-10-19 10:35:00,32.2,32.21,32.19,32.19,16000.0,26.8943,26.9027,26.886,26.886,16000.0
2006-10-19 10:40:00,32.19,32.22,32.13,32.13,27000.0,26.886,26.911,26.8358,26.8358,27000.0
2006-10-19 10:45:00,32.13,32.19,32.08,32.16,103500.0,26.8358,26.886,26.7941,26.8609,103500.0
2006-10-19 10:50:00,32.15,32.19,32.1,32.11,22200.0,26.8525,26.886,26.8108,26.8191,22200.0
2006-10-19 10:55:00,32.11,32.11,32.02,32.03,23500.0,26.8191,26.8191,26.744,26.7523,23500.0
2006-10-19 11:00:00,32.02,32.02,31.94,31.98,32200.0,26.744,26.744,26.6771,26.7106,32200.0
2006-10-19 11:05:00,31.98,32.0,31.95,32.0,17000.0,26.7106,26.7273,26.6855,26.7273,17000.0
2006-10-19 11:10:00,32.0,32.01,31.97,31.98,18500.0,26.7273,26.7356,26.7022,26.7106,18500.0
2006-10-19 11:15:00,31.96,31.96,31.78,31.79,30800.0,26.6938,26.6938,26.5435,26.5519,30800.0
2006-10-19 11:20:00,31.78,31.9,31.78,31.9,35300.0,26.5435,26.6437,26.5435,26.6437,35300.0
2006-10-19 11:25:00,31.9,31.92,31.84,31.85,21600.0,26.6437,26.6604,26.5936,26.602,21600.0
2006-10-19 11:30:00,31.84,31.84,31.7,31.75,55400.0,26.5936,26.5936,26.4767,26.5185,55400.0
2006-10-19 11:35:00,31.75,31.79,31.73,31.79,21500.0,26.5185,26.5519,26.5017,26.5519,21500.0
2006-10-19 11:40:00,31.79,31.81,31.77,31.81,12400.0,26.5519,26.5686,26.5352,26.5686,12400.0
2006-10-19 11:45:00,31.81,31.84,31.76,31.76,18000.0,26.5686,26.5936,26.5268,26.5268,18000.0
2006-10-19 11:50:00,31.78,31.8,31.72,31.74,14500.0,26.5435,26.5602,26.4934,26.5101,14500.0
2006-10-19 11:55:00,31.75,31.75,31.7,31.71,15500.0,26.5185,26.5185,26.4767,26.485,15500.0
2006-10-19 12:00:00,31.7,31.71,31.6,31.61,32900.0,26.4767,26.485,26.3932,26.4015,32900.0
2006-10-19 12:05:00,31.61,31.64,31.5,31.57,44100.0,26.4015,26.4266,26.3096,26.3681,44100.0
2006-10-19 12:10:00,31.56,31.65,31.54,31.63,31200.0,26.3598,26.4349,26.3431,26.4182,31200.0
2006-10-19 12:15:00,31.64,31.66,31.63,31.64,30600.0,26.4266,26.4433,26.4182,26.4266,30600.0
2006-10-19 12:20:00,31.64,31.66,31.6,31.6,38300.0,26.4266,26.4433,26.3932,26.3932,38300.0
2006-10-19 12:25:00,31.61,31.61,31.53,31.54,26100.0,26.4015,26.4015,26.3347,26.3431,26100.0
2006-10-19 12:30:00,31.54,31.54,31.48,31.52,39100.0,26.3431,26.3431,26.2929,26.3263,39100.0
2006-10-19 12:35:00,31.52,31.59,31.52,31.56,16600.0,26.3263,26.3848,26.3263,26.3598,16600.0
2006-10-19 12:40:00,31.57,31.65,31.56,31.65,16000.0,26.3681,26.4349,26.3598,26.4349,16000.0
2006-10-19 12:45:00,31.65,31.67,31.59,31.67,155200.0,26.4349,26.4516,26.3848,26.4516,155200.0
2006-10-19 12:50:00,31.66,31.66,31.62,31.62,15600.0,26.4433,26.4433,26.4099,26.4099,15600.0
2006-10-19 12:55:00,31.63,31.64,31.59,31.6,14400.0,26.4182,26.4266,26.3848,26.3932,14400.0
2006-10-19 13:00:00,31.6,31.62,31.6,31.62,11500.0,26.3932,26.4099,26.3932,26.4099,11500.0
2006-10-19 13:05:00,31.61,31.82,31.61,31.82,28500.0,26.4015,26.5769,26.4015,26.5769,28500.0
2006-10-19 13:10:00,31.84,31.97,31.84,31.92,54200.0,26.5936,26.7022,26.5936,26.6604,54200.0
2006-10-19 13:15:00,31.93,32.0,31.91,31.98,23500.0,26.6688,26.7273,26.6521,26.7106,23500.0
2006-10-19 13:20:00,31.98,31.98,31.81,31.83,34400.0,26.7106,26.7106,26.5686,26.5853,34400.0
2006-10-19 13:25:00,31.83,31.89,31.81,31.89,12100.0,26.5853,26.6354,26.5686,26.6354,12100.0
2006-10-19 13:30:00,31.9,31.93,31.88,31.91,27500.0,26.6437,26.6688,26.627,26.6521,27500.0
2006-10-19 13:35:00,31.92,32.07,31.92,32.06,29100.0,26.6604,26.7857,26.6604,26.7774,29100.0
2006-10-19 13:40:00,32.07,32.09,32.06,32.09,16900.0,26.7857,26.8024,26.7774,26.8024,16900.0
2006-10-19 13:45:00,32.08,32.08,31.98,31.99,29100.0,26.7941,26.7941,26.7106,26.7189,29100.0
2006-10-19 13:50:00,31.98,31.98,31.93,31.98,40200.0,26.7106,26.7106,26.6688,26.7106,40200.0
2006-10-19 13:55:00,31.97,32.0,31.97,31.98,20000.0,26.7022,26.7273,26.7022,26.7106,20000.0
2006-10-19 14:00:00,31.99,32.0,31.92,31.93,24700.0,26.7189,26.7273,26.6604,26.6688,24700.0
2006-10-19 14:05:00,31.93,31.95,31.9,31.95,11700.0,26.6688,26.6855,26.6437,26.6855,11700.0
2006-10-19 14:10:00,31.95,32.04,31.95,32.04,18000.0,26.6855,26.7607,26.6855,26.7607,18000.0
2006-10-19 14:15:00,32.03,32.06,32.01,32.02,22200.0,26.7523,26.7774,26.7356,26.744,22200.0
2006-10-19 14:20:00,32.04,32.04,31.99,32.03,31500.0,26.7607,26.7607,26.7189,26.7523,31500.0
2006-10-19 14:25:00,32.03,32.04,31.98,31.99,13800.0,26.7523,26.7607,26.7106,26.7189,13800.0
2006-10-19 14:30:00,32.0,32.02,31.97,32.01,20700.0,26.7273,26.744,26.7022,26.7356,20700.0
2006-10-19 14:35:00,32.01,32.02,31.97,31.97,15200.0,26.7356,26.744,26.7022,26.7022,15200.0
2006-10-19 14:40:00,31.96,31.98,31.85,31.86,72900.0,26.6938,26.7106,26.602,26.6103,72900.0
2006-10-19 14:45:00,31.86,31.9,31.81,31.87,64500.0,26.6103,26.6437,26.5686,26.6187,64500.0
2006-10-19 14:50:00,31.88,31.98,31.87,31.95,35100.0,26.627,26.7106,26.6187,26.6855,35100.0
2006-10-19 14:55:00,31.94,32.0,31.94,31.98,23000.0,26.6771,26.7273,26.6771,26.7106,23000.0
2006-10-19 15:00:00,31.98,32.02,31.98,32.02,25300.0,26.7106,26.744,26.7106,26.744,25300.0
2006-10-19 15:05:00,32.01,32.14,32.01,32.13,25900.0,26.7356,26.8442,26.7356,26.8358,25900.0
2006-10-19 15:10:00,32.14,32.24,32.13,32.24,31800.0,26.8442,26.9277,26.8358,26.9277,31800.0
2006-10-19 15:15:00,32.23,32.26,32.15,32.17,46200.0,26.9194,26.9444,26.8525,26.8692,46200.0
2006-10-19 15:20:00,32.16,32.17,32.12,32.16,31100.0,26.8609,26.8692,26.8275,26.8609,31100.0
2006-10-19 15:25:00,32.16,32.19,32.15,32.15,32400.0,26.8609,26.886,26.8525,26.8525,32400.0
2006-10-19 15:30:00,32.15,32.2,32.15,32.2,49600.0,26.8525,26.8943,26.8525,26.8943,49600.0
2006-10-19 15:35:00,32.19,32.2,32.14,32.19,49700.0,26.886,26.8943,26.8442,26.886,49700.0
2006-10-19 15:40:00,32.19,32.2,32.17,32.17,31600.0,26.886,26.8943,26.8692,26.8692,31600.0
2006-10-19 15:45:00,32.16,32.21,32.16,32.18,64200.0,26.8609,26.9027,26.8609,26.8776,64200.0
2006-10-19 15:50:00,32.18,32.19,32.03,32.03,70900.0,26.8776,26.886,26.7523,26.7523,70900.0
2006-10-19 15:55:00,32.04,32.04,31.9,31.92,206000.0,26.7607,26.7607,26.6437,26.6604,206000.0
2006-10-20 09:30:00,32.0,32.01,31.68,31.68,154900.0,26.7273,26.7356,26.46,26.46,154900.0
2006-10-20 09:35:00,31.65,31.65,31.51,31.55,56800.0,26.4349,26.4349,26.318,26.3514,56800.0
2006-10-20 09:40:00,31.56,31.72,31.55,31.57,55500.0,26.3598,26.4934,26.3514,26.3681,55500.0
2006-10-20 09:45:00,31.56,31.56,31.43,31.51,38800.0,26.3598,26.3598,26.2512,26.318,38800.0
2006-10-20 09:50:00,31.52,31.53,31.42,31.43,23600.0,26.3263,26.3347,26.2428,26.2512,23600.0
2006-10-20 09:55:00,31.42,31.43,31.31,31.37,68800.0,26.2428,26.2512,26.151,26.2011,68800.0
2006-10-20 10:00:00,31.37,31.42,31.25,31.25,161600.0,26.2011,26.2428,26.1008,26.1008,161600.0
2006-10-20 10:05:00,31.28,31.35,31.26,31.3,72900.0,26.1259,26.1844,26.1092,26.1426,72900.0
2006-10-20 10:10:00,31.3,31.39,31.3,31.39,51700.0,26.1426,26.2178,26.1426,26.2178,51700.0
2006-10-20 10:15:00,31.38,31.41,31.35,31.4,36700.0,26.2094,26.2345,26.1844,26.2261,36700.0
2006-10-20 10:20:00,31.39,31.45,31.39,31.41,56500.0,26.2178,26.2679,26.2178,26.2345,56500.0
2006-10-20 10:25:00,31.41,31.49,31.37,31.49,87500.0,26.2345,26.3013,26.2011,26.3013,87500.0
2006-10-20 10:30:00,31.49,31.49,31.35,31.36,68300.0,26.3013,26.3013,26.1844,26.1927,68300.0
2006-10-20 10:35:00,31.36,31.4,31.29,31.39,57300.0,26.1927,26.2261,26.1342,26.2178,57300.0
2006-10-20 10:40:00,31.39,31.44,31.35,31.35,28800.0,26.2178,26.2595,26.1844,26.1844,28800.0
2006-10-20 10:45:00,31.35,31.37,31.31,31.31,11800.0,26.1844,26.2011,26.151,26.151,11800.0
2006-10-20 10:50:00,31.31,31.4,31.3,31.4,20500.0,26.151,26.2261,26.1426,26.2261,20500.0
2006-10-20 10:55:00,31.4,31.41,31.35,31.4,15200.0,26.2261,26.2345,26.1844,26.2261,15200.0
2006-10-20 11:00:00,31.41,31.44,31.4,31.44,25100.0,26.2345,26.2595,26.2261,26.2595,25100.0
2006-10-20 11:05:00,31.43,31.44,31.4,31.41,8700.0,26.2512,26.2595,26.2261,26.2345,8700.0
2006-10-20 11:10:00,31.41,31.46,31.41,31.46,20200.0,26.2345,26.2762,26.2345,26.2762,20200.0
2006-10-20 11:15:00,31.46,31.55,31.45,31.53,23100.0,26.2762,26.3514,26.2679,26.3347,23100.0
2006-10-20 11:20:00,31.53,31.54,31.47,31.48,23300.0,26.3347,26.3431,26.2846,26.2929,23300.0
2006-10-20 11:25:00,31.48,31.51,31.46,31.46,26000.0,26.2929,26.318,26.2762,26.2762,26000.0
2006-10-20 11:30:00,31.46,31.52,31.46,31.52,30200.0,26.2762,26.3263,26.2762,26.3263,30200.0
2006-10-20 11:35:00,31.52,31.55,31.52,31.52,15200.0,26.3263,26.3514,26.3263,26.3263,15200.0
2006-10-20 11:40:00,31.52,31.52,31.49,31.5,22800.0,26.3263,26.3263,26.3013,26.3096,22800.0
2006-10-20 11:45:00,31.5,31.53,31.5,31.52,24000.0,26.3096,26.3347,26.3096,26.3263,24000.0
2006-10-20 11:50:00,31.52,31.52,31.39,31.39,51900.0,26.3263,26.3263,26.2178,26.2178,51900.0
2006-10-20 11:55:00,31.39,31.41,31.38,31.41,15400.0,26.2178,26.2345,26.2094,26.2345,15400.0
2006-10-20 12:00:00,31.4,31.44,31.39,31.43,11300.0,26.2261,26.2595,26.2178,26.2512,11300.0
2006-10-20 12:05:00,31.43,31.46,31.43,31.44,6800.0,26.2512,26.2762,26.2512,26.2595,6800.0
2006-10-20 12:10:00,31.44,31.48,31.43,31.47,11000.0,26.2595,26.2929,26.2512,26.2846,11000.0
2006-10-20 12:15:00,31.47,31.5,31.41,31.41,19700.0,26.2846,26.3096,26.2345,26.2345,19700.0
2006-10-20 12:20:00,31.41,31.46,31.41,31.46,23300.0,26.2345,26.2762,26.2345,26.2762,23300.0
2006-10-20 12:25:00,31.46,31.5,31.31,31.35,45200.0,26.2762,26.3096,26.151,26.1844,45200.0
2006-10-20 12:30:00,31.35,31.4,31.33,31.4,36000.0,26.1844,26.2261,26.1677,26.2261,36000.0
2006-10-20 12:35:00,31.4,31.4,31.33,31.38,21200.0,26.2261,26.2261,26.1677,26.2094,21200.0
2006-10-20 12:40:00,31.38,31.41,31.36,31.38,19000.0,26.2094,26.2345,26.1927,26.2094,19000.0
2006-10-20 12:45:00,31.38,31.42,31.37,31.4,25200.0,26.2094,26.2428,26.2011,26.2261,25200.0
2006-10-20 12:50:00,31.4,31.42,31.38,31.39,18800.0,26.2261,26.2428,26.2094,26.2178,18800.0
2006-10-20 12:55:00,31.38,31.39,31.34,31.36,16100.0,26.2094,26.2178,26.176,26.1927,16100.0
2006-10-20 13:00:00,31.36,31.38,31.36,31.37,4900.0,26.1927,26.2094,26.1927,26.2011,4900.0
2006-10-20 13:05:00,31.37,31.38,31.37,31.37,8000.0,26.2011,26.2094,26.2011,26.2011,8000.0
2006-10-20 13:10:00,31.37,31.39,31.37,31.37,15700.0,26.2011,26.2178,26.2011,26.2011,15700.0
2006-10-20 13:15:00,31.38,31.42,31.38,31.4,11200.0,26.2094,26.2428,26.2094,26.2261,11200.0
2006-10-20 13:20:00,31.39,31.4,31.38,31.4,13800.0,26.2178,26.2261,26.2094,26.2261,13800.0
2006-10-20 13:25:00,31.4,31.4,31.38,31.38,7600.0,26.2261,26.2261,26.2094,26.2094,7600.0
2006-10-20 13:30:00,31.38,31.38,31.34,31.37,18000.0,26.2094,26.2094,26.176,26.2011,18000.0
2006-10-20 13:35:00,31.37,31.38,31.37,31.37,16800.0,26.2011,26.2094,26.2011,26.2011,16800.0
2006-10-20 13:40:00,31.37,31.38,31.33,31.33,15900.0,26.2011,26.2094,26.1677,26.1677,15900.0
2006-10-20 13:45:00,31.33,31.34,31.32,31.34,7000.0,26.1677,26.176,26.1593,26.176,7000.0
2006-10-20 13:50:00,31.34,31.35,31.32,31.34,14100.0,26.176,26.1844,26.1593,26.176,14100.0
2006-10-20 13:55:00,31.33,31.33,31.21,31.22,41700.0,26.1677,26.1677,26.0674,26.0758,41700.0
2006-10-20 14:00:00,31.22,31.27,31.22,31.23,32500.0,26.0758,26.1175,26.0758,26.0841,32500.0
2006-10-20 14:05:00,31.23,31.25,31.22,31.23,32400.0,26.0841,26.1008,26.0758,26.0841,32400.0
2006-10-20 14:10:00,31.22,31.23,31.22,31.23,12500.0,26.0758,26.0841,26.0758,26.0841,12500.0
2006-10-20 14:15:00,31.23,31.23,31.22,31.23,21100.0,26.0841,26.0841,26.0758,26.0841,21100.0
2006-10-20 14:20:00,31.23,31.23,31.2,31.21,20800.0,26.0841,26.0841,26.0591,26.0674,20800.0
2006-10-20 14:25:00,31.21,31.29,31.21,31.25,50600.0,26.0674,26.1342,26.0674,26.1008,50600.0
2006-10-20 14:30:00,31.25,31.27,31.22,31.25,29600.0,26.1008,26.1175,26.0758,26.1008,29600.0
2006-10-20 14:35:00,31.25,31.26,31.22,31.23,19700.0,26.1008,26.1092,26.0758,26.0841,19700.0
2006-10-20 14:40:00,31.23,31.25,31.22,31.25,18800.0,26.0841,26.1008,26.0758,26.1008,18800.0
2006-10-20 14:45:00,31.25,31.25,31.23,31.24,22500.0,26.1008,26.1008,26.0841,26.0925,22500.0
2006-10-20 14:50:00,31.24,31.27,31.23,31.27,25600.0,26.0925,26.1175,26.0841,26.1175,25600.0
2006-10-20 14:55:00,31.27,31.3,31.27,31.29,19400.0,26.1175,26.1426,26.1175,26.1342,19400.0
2006-10-20 15:00:00,31.3,31.33,31.3,31.32,78900.0,26.1426,26.1677,26.1426,26.1593,78900.0
2006-10-20 15:05:00,31.32,31.32,31.29,31.29,18800.0,26.1593,26.1593,26.1342,26.1342,18800.0
2006-10-20 15:10:00,31.29,31.31,31.27,31.3,64100.0,26.1342,26.151,26.1175,26.1426,64100.0
2006-10-20 15:15:00,31.31,31.31,31.28,31.3,21000.0,26.151,26.151,26.1259,26.1426,21000.0
2006-10-20 15:20:00,31.3,31.32,31.29,31.3,28800.0,26.1426,26.1593,26.1342,26.1426,28800.0
2006-10-20 15:25:00,31.29,31.31,31.26,31.3,57700.0,26.1342,26.151,26.1092,26.1426,57700.0
2006-10-20 15:30:00,31.3,31.3,31.27,31.28,77000.0,26.1426,26.1426,26.1175,26.1259,77000.0
2006-10-20 15:35:00,31.28,31.29,31.24,31.24,49000.0,26.1259,26.1342,26.0925,26.0925,49000.0
2006-10-20 15:40:00,31.25,31.26,31.24,31.25,51400.0,26.1008,26.1092,26.0925,26.1008,51400.0
2006-10-20 15:45:00,31.24,31.25,31.22,31.24,100600.0,26.0925,26.1008,26.0758,26.0925,100600.0
2006-10-20 15:50:00,31.24,31.27,31.24,31.25,132300.0,26.0925,26.1175,26.0925,26.1008,132300.0
2006-10-20 15:55:00,31.25,31.35,31.24,31.33,135400.0,26.1008,26.1844,26.0925,26.1677,135400.0
2006-10-23 09:30:00,31.14,31.42,31.13,31.24,58500.0,26.009,26.2428,26.0006,26.0925,58500.0
2006-10-23 09:35:00,31.21,31.26,31.04,31.06,43800.0,26.0674,26.1092,25.9254,25.9421,43800.0
2006-10-23 09:40:00,31.06,31.22,30.99,31.01,56200.0,25.9421,26.0758,25.8837,25.9004,56200.0
2006-10-23 09:45:00,31.0,31.18,30.98,31.12,53600.0,25.892,26.0424,25.8753,25.9923,53600.0
2006-10-23 09:50:00,31.15,31.24,31.12,31.19,38100.0,26.0173,26.0925,25.9923,26.0507,38100.0
2006-10-23 09:55:00,31.18,31.18,31.02,31.03,26000.0,26.0424,26.0424,25.9087,25.9171,26000.0
2006-10-23 10:00:00,31.02,31.09,30.99,31.07,71600.0,25.9087,25.9672,25.8837,25.9505,71600.0
2006-10-23 10:05:00,31.07,31.19,31.01,31.19,51600.0,25.9505,26.0507,25.9004,26.0507,51600.0
2006-10-23 10:10:00,31.19,31.24,31.16,31.18,71400.0,26.0507,26.0925,26.0257,26.0424,71400.0
2006-10-23 10:15:00,31.19,31.25,31.17,31.22,68000.0,26.0507,26.1008,26.034,26.0758,68000.0
2006-10-23 10:20:00,31.23,31.23,31.15,31.2,20300.0,26.0841,26.0841,26.0173,26.0591,20300.0
2006-10-23 10:25:00,31.2,31.37,31.2,31.37,35800.0,26.0591,26.2011,26.0591,26.2011,35800.0
2006-10-23 10:30:00,31.36,31.45,31.33,31.4,36100.0,26.1927,26.2679,26.1677,26.2261,36100.0
2006-10-23 10:35:00,31.4,31.46,31.37,31.46,33500.0,26.2261,26.2762,26.2011,26.2762,33500.0
2006-10-23 10:40:00,31.45,31.49,31.44,31.49,22600.0,26.2679,26.3013,26.2595,26.3013,22600.0
2006-10-23 10:45:00,31.48,31.49,31.43,31.43,27200.0,26.2929,26.3013,26.2512,26.2512,27200.0
2006-10-23 10:50:00,31.44,31.44,31.4,31.41,23800.0,26.2595,26.2595,26.2261,26.2345,23800.0
2006-10-23 10:55:00,31.4,31.41,31.38,31.39,18400.0,26.2261,26.2345,26.2094,26.2178,18400.0
2006-10-23 11:00:00,31.39,31.39,31.32,31.32,20100.0,26.2178,26.2178,26.1593,26.1593,20100.0
2006-10-23 11:05:00,31.32,31.32,31.28,31.29,74000.0,26.1593,26.1593,26.1259,26.1342,74000.0
2006-10-23 11:10:00,31.3,31.31,31.28,31.3,27400.0,26.1426,26.151,26.1259,26.1426,27400.0
2006-10-23 11:15:00,31.3,31.31,31.24,31.25,19600.0,26.1426,26.151,26.0925,26.1008,19600.0
2006-10-23 11:20:00,31.25,31.26,31.18,31.2,20800.0,26.1008,26.1092,26.0424,26.0591,20800.0
2006-10-23 11:25:00,31.18,31.2,31.17,31.18,18700.0,26.0424,26.0591,26.034,26.0424,18700.0
2006-10-23 11:30:00,31.17,31.2,31.14,31.14,18300.0,26.034,26.0591,26.009,26.009,18300.0
2006-10-23 11:35:00,31.14,31.14,31.1,31.13,22400.0,26.009,26.009,25.9756,26.0006,22400.0
2006-10-23 11:40:00,31.13,31.14,31.06,31.07,44000.0,26.0006,26.009,25.9421,25.9505,44000.0
2006-10-23 11:45:00,31.08,31.13,31.06,31.13,31200.0,25.9588,26.0006,25.9421,26.0006,31200.0
2006-10-23 11:50:00,31.13,31.16,31.1,31.1,19400.0,26.0006,26.0257,25.9756,25.9756,19400.0
2006-10-23 11:55:00,31.1,31.11,31.08,31.09,11300.0,25.9756,25.9839,25.9588,25.9672,11300.0
2006-10-23 12:00:00,31.09,31.1,31.06,31.06,20400.0,25.9672,25.9756,25.9421,25.9421,20400.0
2006-10-23 12:05:00,31.08,31.08,31.06,31.06,22000.0,25.9588,25.9588,25.9421,25.9421,22000.0
2006-10-23 12:10:00,31.06,31.06,31.04,31.05,24900.0,25.9421,25.9421,25.9254,25.9338,24900.0
2006-10-23 12:15:00,31.05,31.06,31.04,31.06,24900.0,25.9338,25.9421,25.9254,25.9421,24900.0
2006-10-23 12:20:00,31.06,31.12,31.05,31.12,30200.0,25.9421,25.9923,25.9338,25.9923,30200.0
2006-10-23 12:25:00,31.12,31.2,31.12,31.17,29900.0,25.9923,26.0591,25.9923,26.034,29900.0
2006-10-23 12:30:00,31.18,31.2,31.17,31.19,12700.0,26.0424,26.0591,26.034,26.0507,12700.0
2006-10-23 12:35:00,31.2,31.2,31.15,31.15,18000.0,26.0591,26.0591,26.0173,26.0173,18000.0
2006-10-23 12:40:00,31.15,31.15,31.12,31.13,54300.0,26.0173,26.0173,25.9923,26.0006,54300.0
2006-10-23 12:45:00,31.13,31.13,31.06,31.06,14400.0,26.0006,26.0006,25.9421,25.9421,14400.0
2006-10-23 12:50:00,31.07,31.07,31.05,31.06,31800.0,25.9505,25.9505,25.9338,25.9421,31800.0
2006-10-23 12:55:00,31.06,31.09,31.05,31.05,45000.0,25.9421,25.9672,25.9338,25.9338,45000.0
2006-10-23 13:00:00,31.06,31.09,31.05,31.07,15700.0,25.9421,25.9672,25.9338,25.9505,15700.0
2006-10-23 13:05:00,31.07,31.08,31.06,31.06,17900.0,25.9505,25.9588,25.9421,25.9421,17900.0
2006-10-23 13:10:00,31.07,31.09,31.06,31.06,21300.0,25.9505,25.9672,25.9421,25.9421,21300.0
2006-10-23 13:15:00,31.06,31.07,31.04,31.05,17700.0,25.9421,25.9505,25.9254,25.9338,17700.0
2006-10-23 13:20:00,31.05,31.08,31.05,31.08,19200.0,25.9338,25.9588,25.9338,25.9588,19200.0
2006-10-23 13:25:00,31.07,31.1,31.07,31.1,21200.0,25.9505,25.9756,25.9505,25.9756,21200.0
2006-10-23 13:30:00,31.11,31.13,31.08,31.11,18200.0,25.9839,26.0006,25.9588,25.9839,18200.0
2006-10-23 13:35:00,31.11,31.14,31.1,31.13,24700.0,25.9839,26.009,25.9756,26.0006,24700.0
2006-10-23 13:40:00,31.14,31.14,31.12,31.13,17600.0,26.009,26.009,25.9923,26.0006,17600.0
2006-10-23 13:45:00,31.12,31.13,31.07,31.07,17800.0,25.9923,26.0006,25.9505,25.9505,17800.0
2006-10-23 13:50:00,31.08,31.08,31.02,31.03,16900.0,25.9588,25.9588,25.9087,25.9171,16900.0
2006-10-23 13:55:00,31.02,31.03,31.02,31.02,15500.0,25.9087,25.9171,25.9087,25.9087,15500.0
2006-10-23 14:00:00,31.03,31.1,31.02,31.1,26700.0,25.9171,25.9756,25.9087,25.9756,26700.0
2006-10-23 14:05:00,31.1,31.11,31.06,31.06,23900.0,25.9756,25.9839,25.9421,25.9421,23900.0
2006-10-23 14:10:00,31.06,31.07,31.05,31.05,16200.0,25.9421,25.9505,25.9338,25.9338,16200.0
2006-10-23 14:15:00,31.05,31.06,30.91,30.91,95600.0,25.9338,25.9421,25.8169,25.8169,95600.0
2006-10-23 14:20:00,30.91,30.91,30.87,30.87,42200.0,25.8169,25.8169,25.7835,25.7835,42200.0
2006-10-23 14:25:00,30.87,30.88,30.82,30.83,39000.0,25.7835,25.7918,25.7417,25.75,39000.0
2006-10-23 14:30:00,30.84,30.85,30.79,30.81,30300.0,25.7584,25.7667,25.7166,25.7333,30300.0
2006-10-23 14:35:00,30.81,30.87,30.8,30.87,37400.0,25.7333,25.7835,25.725,25.7835,37400.0
2006-10-23 14:40:00,30.87,30.89,30.86,30.89,18900.0,25.7835,25.8002,25.7751,25.8002,18900.0
2006-10-23 14:45:00,30.88,30.88,30.86,30.87,19000.0,25.7918,25.7918,25.7751,25.7835,19000.0
2006-10-23 14:50:00,30.87,30.92,30.87,30.91,21200.0,25.7835,25.8252,25.7835,25.8169,21200.0
2006-10-23 14:55:00,30.91,30.93,30.89,30.91,124200.0,25.8169,25.8336,25.8002,25.8169,124200.0
2006-10-23 15:00:00,30.91,30.97,30.91,30.96,29600.0,25.8169,25.867,25.8169,25.8586,29600.0
2006-10-23 15:05:00,30.97,31.1,30.97,31.08,101700.0,25.867,25.9756,25.867,25.9588,101700.0
2006-10-23 15:10:00,31.08,31.08,31.05,31.05,29400.0,25.9588,25.9588,25.9338,25.9338,29400.0
2006-10-23 15:15:00,31.04,31.1,31.04,31.06,38800.0,25.9254,25.9756,25.9254,25.9421,38800.0
2006-10-23 15:20:00,31.07,31.08,31.04,31.06,39300.0,25.9505,25.9588,25.9254,25.9421,39300.0
2006-10-23 15:25:00,31.05,31.09,31.0,31.02,40600.0,25.9338,25.9672,25.892,25.9087,40600.0
2006-10-23 15:30:00,31.03,31.12,31.02,31.11,32900.0,25.9171,25.9923,25.9087,25.9839,32900.0
2006-10-23 15:35:00,31.12,31.14,31.09,31.11,44600.0,25.9923,26.009,25.9672,25.9839,44600.0
2006-10-23 15:40:00,31.11,31.12,31.1,31.11,39600.0,25.9839,25.9923,25.9756,25.9839,39600.0
2006-10-23 15:45:00,31.11,31.15,31.09,31.14,59100.0,25.9839,26.0173,25.9672,26.009,59100.0
2006-10-23 15:50:00,31.14,31.21,31.13,31.19,83900.0,26.009,26.0674,26.0006,26.0507,83900.0
2006-10-23 15:55:00,31.18,31.18,31.09,31.11,117400.0,26.0424,26.0424,25.9672,25.9839,117400.0
2006-10-24 09:30:00,31.11,31.2,30.8,31.05,69400.0,25.9839,26.0591,25.725,25.9338,69400.0
2006-10-24 09:35:00,31.0,31.49,31.0,31.48,48600.0,25.892,26.3013,25.892,26.2929,48600.0
2006-10-24 09:40:00,31.47,31.5,31.3,31.3,58300.0,26.2846,26.3096,26.1426,26.1426,58300.0
2006-10-24 09:45:00,31.3,31.51,31.22,31.49,44000.0,26.1426,26.318,26.0758,26.3013,44000.0
2006-10-24 09:50:00,31.49,31.55,31.43,31.47,31700.0,26.3013,26.3514,26.2512,26.2846,31700.0
2006-10-24 09:55:00,31.48,31.49,31.33,31.43,28300.0,26.2929,26.3013,26.1677,26.2512,28300.0
2006-10-24 10:00:00,31.43,31.7,31.43,31.7,58200.0,26.2512,26.4767,26.2512,26.4767,58200.0
2006-10-24 10:05:00,31.7,31.77,31.65,31.74,62600.0,26.4767,26.5352,26.4349,26.5101,62600.0
2006-10-24 10:10:00,31.74,31.77,31.52,31.52,33300.0,26.5101,26.5352,26.3263,26.3263,33300.0
2006-10-24 10:15:00,31.52,31.57,31.39,31.57,48100.0,26.3263,26.3681,26.2178,26.3681,48100.0
2006-10-24 10:20:00,31.57,31.61,31.52,31.52,30500.0,26.3681,26.4015,26.3263,26.3263,30500.0
2006-10-24 10:25:00,31.51,31.6,31.5,31.59,31400.0,26.318,26.3932,26.3096,26.3848,31400.0
2006-10-24 10:30:00,31.59,31.63,31.52,31.53,48500.0,26.3848,26.4182,26.3263,26.3347,48500.0
2006-10-24 10:35:00,31.53,31.54,31.46,31.54,24900.0,26.3347,26.3431,26.2762,26.3431,24900.0
2006-10-24 10:40:00,31.57,31.57,31.49,31.49,23100.0,26.3681,26.3681,26.3013,26.3013,23100.0
2006-10-24 10:45:00,31.49,31.49,31.45,31.46,24800.0,26.3013,26.3013,26.2679,26.2762,24800.0
2006-10-24 10:50:00,31.46,31.46,31.41,31.46,12700.0,26.2762,26.2762,26.2345,26.2762,12700.0
2006-10-24 10:55:00,31.46,31.54,31.46,31.49,20100.0,26.2762,26.3431,26.2762,26.3013,20100.0
2006-10-24 11:00:00,31.48,31.5,31.38,31.4,34300.0,26.2929,26.3096,26.2094,26.2261,34300.0
2006-10-24 11:05:00,31.4,31.48,31.39,31.46,25500.0,26.2261,26.2929,26.2178,26.2762,25500.0
2006-10-24 11:10:00,31.45,31.49,31.45,31.47,29900.0,26.2679,26.3013,26.2679,26.2846,29900.0
2006-10-24 11:15:00,31.47,31.48,31.44,31.48,19500.0,26.2846,26.2929,26.2595,26.2929,19500.0
2006-10-24 11:20:00,31.48,31.51,31.48,31.5,15300.0,26.2929,26.318,26.2929,26.3096,15300.0
2006-10-24 11:25:00,31.49,31.54,31.49,31.53,11000.0,26.3013,26.3431,26.3013,26.3347,11000.0
2006-10-24 11:30:00,31.54,31.56,31.47,31.52,23400.0,26.3431,26.3598,26.2846,26.3263,23400.0
2006-10-24 11:35:00,31.52,31.56,31.5,31.5,23400.0,26.3263,26.3598,26.3096,26.3096,23400.0
2006-10-24 11:40:00,31.5,31.57,31.49,31.54,21400.0,26.3096,26.3681,26.3013,26.3431,21400.0
2006-10-24 11:45:00,31.53,31.53,31.44,31.48,20900.0,26.3347,26.3347,26.2595,26.2929,20900.0
2006-10-24 11:50:00,31.49,31.55,31.49,31.5,17800.0,26.3013,26.3514,26.3013,26.3096,17800.0
2006-10-24 11:55:00,31.49,31.52,31.49,31.51,9600.0,26.3013,26.3263,26.3013,26.318,9600.0
2006-10-24 12:00:00,31.5,31.57,31.48,31.57,28400.0,26.3096,26.3681,26.2929,26.3681,28400.0
2006-10-24 12:05:00,31.57,31.61,31.56,31.6,11100.0,26.3681,26.4015,26.3598,26.3932,11100.0
2006-10-24 12:10:00,31.6,31.6,31.55,31.55,6900.0,26.3932,26.3932,26.3514,26.3514,6900.0
2006-10-24 12:15:00,31.55,31.55,31.51,31.52,11000.0,26.3514,26.3514,26.318,26.3263,11000.0
2006-10-24 12:20:00,31.53,31.59,31.51,31.55,18000.0,26.3347,26.3848,26.318,26.3514,18000.0
2006-10-24 12:25:00,31.54,31.54,31.49,31.51,19500.0,26.3431,26.3431,26.3013,26.318,19500.0
2006-10-24 12:30:00,31.51,31.52,31.47,31.47,13600.0,26.318,26.3263,26.2846,26.2846,13600.0
2006-10-24 12:35:00,31.47,31.58,31.45,31.57,25400.0,26.2846,26.3765,26.2679,26.3681,25400.0
2006-10-24 12:40:00,31.57,31.59,31.54,31.58,17000.0,26.3681,26.3848,26.3431,26.3765,17000.0
2006-10-24 12:45:00,31.57,31.6,31.52,31.52,25800.0,26.3681,26.3932,26.3263,26.3263,25800.0
2006-10-24 12:50:00,31.52,31.52,31.48,31.51,15100.0,26.3263,26.3263,26.2929,26.318,15100.0
2006-10-24 12:55:00,31.51,31.57,31.51,31.53,18000.0,26.318,26.3681,26.318,26.3347,18000.0
2006-10-24 13:00:00,31.54,31.57,31.54,31.57,11900.0,26.3431,26.3681,26.3431,26.3681,11900.0
2006-10-24 13:05:00,31.55,31.58,31.53,31.56,9900.0,26.3514,26.3765,26.3347,26.3598,9900.0
2006-10-24 13:10:00,31.56,31.57,31.53,31.53,9600.0,26.3598,26.3681,26.3347,26.3347,9600.0
2006-10-24 13:15:00,31.54,31.54,31.53,31.54,8100.0,26.3431,26.3431,26.3347,26.3431,8100.0
2006-10-24 13:20:00,31.54,31.6,31.53,31.6,13600.0,26.3431,26.3932,26.3347,26.3932,13600.0
2006-10-24 13:25:00,31.6,31.61,31.58,31.61,10200.0,26.3932,26.4015,26.3765,26.4015,10200.0
2006-10-24 13:30:00,31.62,31.65,31.61,31.63,17300.0,26.4099,26.4349,26.4015,26.4182,17300.0
2006-10-24 13:35:00,31.64,31.67,31.63,31.66,15200.0,26.4266,26.4516,26.4182,26.4433,15200.0
2006-10-24 13:40:00,31.66,31.66,31.61,31.61,15500.0,26.4433,26.4433,26.4015,26.4015,15500.0
2006-10-24 13:45:00,31.61,31.63,31.58,31.59,13400.0,26.4015,26.4182,26.3765,26.3848,13400.0
2006-10-24 13:50:00,31.59,31.68,31.59,31.68,27700.0,26.3848,26.46,26.3848,26.46,27700.0
2006-10-24 13:55:00,31.68,31.69,31.65,31.67,17700.0,26.46,26.4683,26.4349,26.4516,17700.0
2006-10-24 14:00:00,31.68,31.73,31.67,31.71,16500.0,26.46,26.5017,26.4516,26.485,16500.0
2006-10-24 14:05:00,31.71,31.76,31.7,31.7,11600.0,26.485,26.5268,26.4767,26.4767,11600.0
2006-10-24 14:10:00,31.7,31.74,31.7,31.72,12300.0,26.4767,26.5101,26.4767,26.4934,12300.0
2006-10-24 14:15:00,31.72,31.8,31.72,31.8,19300.0,26.4934,26.5602,26.4934,26.5602,19300.0
2006-10-24 14:20:00,31.8,31.83,31.73,31.73,18500.0,26.5602,26.5853,26.5017,26.5017,18500.0
2006-10-24 14:25:00,31.73,31.78,31.7,31.76,25000.0,26.5017,26.5435,26.4767,26.5268,25000.0
2006-10-24 14:30:00,31.76,31.8,31.75,31.77,14600.0,26.5268,26.5602,26.5185,26.5352,14600.0
2006-10-24 14:35:00,31.76,31.81,31.73,31.8,17800.0,26.5268,26.5686,26.5017,26.5602,17800.0
2006-10-24 14:40:00,31.79,31.79,31.74,31.78,14000.0,26.5519,26.5519,26.5101,26.5435,14000.0
2006-10-24 14:45:00,31.77,31.77,31.74,31.74,16200.0,26.5352,26.5352,26.5101,26.5101,16200.0
2006-10-24 14:50:00,31.74,31.74,31.7,31.73,22700.0,26.5101,26.5101,26.4767,26.5017,22700.0
2006-10-24 14:55:00,31.75,31.78,31.74,31.75,20800.0,26.5185,26.5435,26.5101,26.5185,20800.0
2006-10-24 15:00:00,31.75,31.76,31.72,31.74,19200.0,26.5185,26.5268,26.4934,26.5101,19200.0
2006-10-24 15:05:00,31.74,31.74,31.71,31.71,21400.0,26.5101,26.5101,26.485,26.485,21400.0
2006-10-24 15:10:00,31.71,31.72,31.65,31.65,37400.0,26.485,26.4934,26.4349,26.4349,37400.0
2006-10-24 15:15:00,31.66,31.68,31.65,31.66,34300.0,26.4433,26.46,26.4349,26.4433,34300.0
2006-10-24 15:20:00,31.66,31.7,31.65,31.67,35300.0,26.4433,26.4767,26.4349,26.4516,35300.0
2006-10-24 15:25:00,31.67,31.73,31.65,31.67,24100.0,26.4516,26.5017,26.4349,26.4516,24100.0
2006-10-24 15:30:00,31.67,31.74,31.65,31.65,35200.0,26.4516,26.5101,26.4349,26.4349,35200.0
2006-10-24 15:35:00,31.66,31.72,31.65,31.71,34900.0,26.4433,26.4934,26.4349,26.485,34900.0
2006-10-24 15:40:00,31.72,31.72,31.68,31.69,30800.0,26.4934,26.4934,26.46,26.4683,30800.0
2006-10-24 15:45:00,31.69,31.74,31.68,31.7,52000.0,26.4683,26.5101,26.46,26.4767,52000.0
2006-10-24 15:50:00,31.7,31.72,31.68,31.68,55200.0,26.4767,26.4934,26.46,26.46,55200.0
2006-10-24 15:55:00,31.68,31.75,31.68,31.75,58600.0,26.46,26.5185,26.46,26.5185,58600.0
2006-10-25 09:30:00,31.76,31.85,31.65,31.73,52700.0,26.5268,26.602,26.4349,26.5017,52700.0
2006-10-25 09:35:00,31.66,31.77,31.51,31.71,64600.0,26.4433,26.5352,26.318,26.485,64600.0
2006-10-25 09:40:00,31.7,31.71,31.58,31.6,23000.0,26.4767,26.485,26.3765,26.3932,23000.0
2006-10-25 09:45:00,31.62,31.67,31.56,31.65,20500.0,26.4099,26.4516,26.3598,26.4349,20500.0
2006-10-25 09:50:00,31.65,31.85,31.65,31.75,52500.0,26.4349,26.602,26.4349,26.5185,52500.0
2006-10-25 09:55:00,31.75,31.89,31.71,31.89,59400.0,26.5185,26.6354,26.485,26.6354,59400.0
2006-10-25 10:00:00,31.89,31.99,31.51,31.74,103400.0,26.6354,26.7189,26.318,26.5101,103400.0
2006-10-25 10:05:00,31.77,31.91,31.76,31.84,59600.0,26.5352,26.6521,26.5268,26.5936,59600.0
2006-10-25 10:10:00,31.83,32.05,31.8,32.02,52700.0,26.5853,26.769,26.5602,26.744,52700.0
2006-10-25 10:15:00,32.03,32.27,32.02,32.24,40300.0,26.7523,26.9528,26.744,26.9277,40300.0
2006-10-25 10:20:00,32.24,32.29,32.16,32.24,29400.0,26.9277,26.9695,26.8609,26.9277,29400.0
2006-10-25 10:25:00,32.24,32.25,32.06,32.18,55200.0,26.9277,26.9361,26.7774,26.8776,55200.0
2006-10-25 10:30:00,32.17,32.2,32.04,32.17,39300.0,26.8692,26.8943,26.7607,26.8692,39300.0
2006-10-25 10:35:00,32.15,32.19,32.11,32.13,31900.0,26.8525,26.886,26.8191,26.8358,31900.0
2006-10-25 10:40:00,32.13,32.28,32.07,32.27,44600.0,26.8358,26.9611,26.7857,26.9528,44600.0
2006-10-25 10:45:00,32.28,32.33,32.23,32.31,41900.0,26.9611,27.0029,26.9194,26.9862,41900.0
2006-10-25 10:50:00,32.31,32.35,32.26,32.33,72700.0,26.9862,27.0196,26.9444,27.0029,72700.0
2006-10-25 10:55:00,32.34,32.34,32.23,32.28,139500.0,27.0112,27.0112,26.9194,26.9611,139500.0
2006-10-25 11:00:00,32.26,32.37,32.26,32.32,39300.0,26.9444,27.0363,26.9444,26.9945,39300.0
2006-10-25 11:05:00,32.32,32.39,32.31,32.39,42400.0,26.9945,27.053,26.9862,27.053,42400.0
2006-10-25 11:10:00,32.39,32.39,32.33,32.38,86400.0,27.053,27.053,27.0029,27.0446,86400.0
2006-10-25 11:15:00,32.38,32.45,32.35,32.42,20000.0,27.0446,27.1031,27.0196,27.0781,20000.0
2006-10-25 11:20:00,32.43,32.57,32.43,32.49,32500.0,27.0864,27.2033,27.0864,27.1365,32500.0
2006-10-25 11:25:00,32.45,32.55,32.37,32.5,32500.0,27.1031,27.1866,27.0363,27.1449,32500.0
2006-10-25 11:30:00,32.51,32.51,32.4,32.43,40500.0,27.1532,27.1532,27.0613,27.0864,40500.0
2006-10-25 11:35:00,32.43,32.54,32.43,32.45,22900.0,27.0864,27.1783,27.0864,27.1031,22900.0
2006-10-25 11:40:00,32.45,32.52,32.44,32.44,72900.0,27.1031,27.1616,27.0948,27.0948,72900.0
2006-10-25 11:45:00,32.44,32.5,32.4,32.5,30200.0,27.0948,27.1449,27.0613,27.1449,30200.0
2006-10-25 11:50:00,32.5,32.53,32.48,32.49,225700.0,27.1449,27.1699,27.1282,27.1365,225700.0
2006-10-25 11:55:00,32.5,32.55,32.31,32.41,34500.0,27.1449,27.1866,26.9862,27.0697,34500.0
2006-10-25 12:00:00,32.42,32.47,32.4,32.45,17700.0,27.0781,27.1198,27.0613,27.1031,17700.0
2006-10-25 12:05:00,32.45,32.49,32.43,32.49,29400.0,27.1031,27.1365,27.0864,27.1365,29400.0
2006-10-25 12:10:00,32.48,32.49,32.46,32.47,19500.0,27.1282,27.1365,27.1115,27.1198,19500.0
2006-10-25 12:15:00,32.47,32.5,32.45,32.48,46400.0,27.1198,27.1449,27.1031,27.1282,46400.0
2006-10-25 12:20:00,32.48,32.5,32.47,32.49,35500.0,27.1282,27.1449,27.1198,27.1365,35500.0
2006-10-25 12:25:00,32.49,32.5,32.47,32.48,26000.0,27.1365,27.1449,27.1198,27.1282,26000.0
2006-10-25 12:30:00,32.49,32.49,32.45,32.45,20900.0,27.1365,27.1365,27.1031,27.1031,20900.0
2006-10-25 12:35:00,32.45,32.47,32.39,32.39,32300.0,27.1031,27.1198,27.053,27.053,32300.0
2006-10-25 12:40:00,32.38,32.39,32.28,32.29,27500.0,27.0446,27.053,26.9611,26.9695,27500.0
2006-10-25 12:45:00,32.28,32.31,32.18,32.26,25900.0,26.9611,26.9862,26.8776,26.9444,25900.0
2006-10-25 12:50:00,32.28,32.37,32.27,32.31,13500.0,26.9611,27.0363,26.9528,26.9862,13500.0
2006-10-25 12:55:00,32.3,32.42,32.22,32.41,33500.0,26.9778,27.0781,26.911,27.0697,33500.0
2006-10-25 13:00:00,32.42,32.43,32.37,32.4,26900.0,27.0781,27.0864,27.0363,27.0613,26900.0
2006-10-25 13:05:00,32.4,32.46,32.37,32.46,28200.0,27.0613,27.1115,27.0363,27.1115,28200.0
2006-10-25 13:10:00,32.46,32.47,32.41,32.42,47000.0,27.1115,27.1198,27.0697,27.0781,47000.0
2006-10-25 13:15:00,32.42,32.45,32.42,32.45,15900.0,27.0781,27.1031,27.0781,27.1031,15900.0
2006-10-25 13:20:00,32.44,32.48,32.44,32.48,17200.0,27.0948,27.1282,27.0948,27.1282,17200.0
2006-10-25 13:25:00,32.47,32.5,32.45,32.46,13000.0,27.1198,27.1449,27.1031,27.1115,13000.0
2006-10-25 13:30:00,32.46,32.48,32.44,32.44,15900.0,27.1115,27.1282,27.0948,27.0948,15900.0
2006-10-25 13:35:00,32.42,32.55,32.42,32.49,85900.0,27.0781,27.1866,27.0781,27.1365,85900.0
2006-10-25 13:40:00,32.49,32.51,32.42,32.44,50000.0,27.1365,27.1532,27.0781,27.0948,50000.0
2006-10-25 13:45:00,32.44,32.48,32.4,32.4,20200.0,27.0948,27.1282,27.0613,27.0613,20200.0
2006-10-25 13:50:00,32.4,32.46,32.4,32.42,36300.0,27.0613,27.1115,27.0613,27.0781,36300.0
2006-10-25 13:55:00,32.42,32.46,32.39,32.42,43400.0,27.0781,27.1115,27.053,27.0781,43400.0
2006-10-25 14:00:00,32.42,32.47,32.41,32.45,34000.0,27.0781,27.1198,27.0697,27.1031,34000.0
2006-10-25 14:05:00,32.44,32.52,32.43,32.51,39000.0,27.0948,27.1616,27.0864,27.1532,39000.0
2006-10-25 14:10:00,32.51,32.55,32.45,32.52,68300.0,27.1532,27.1866,27.1031,27.1616,68300.0
2006-10-25 14:15:00,32.52,35.52,32.51,32.63,97600.0,27.1616,29.6673,27.1532,27.2534,97600.0
2006-10-25 14:20:00,32.64,32.74,32.6,32.74,50800.0,27.2618,27.3453,27.2284,27.3453,50800.0
2006-10-25 14:25:00,32.73,32.76,32.61,32.66,74200.0,27.337,27.362,27.2367,27.2785,74200.0
2006-10-25 14:30:00,32.74,32.74,32.64,32.67,56500.0,27.3453,27.3453,27.2618,27.2869,56500.0
2006-10-25 14:35:00,32.67,32.68,32.48,32.48,98000.0,27.2869,27.2952,27.1282,27.1282,98000.0
2006-10-25 14:40:00,32.45,32.5,32.44,32.46,45900.0,27.1031,27.1449,27.0948,27.1115,45900.0
2006-10-25 14:45:00,32.46,32.55,32.36,32.46,54600.0,27.1115,27.1866,27.0279,27.1115,54600.0
2006-10-25 14:50:00,32.45,32.55,32.38,32.47,41300.0,27.1031,27.1866,27.0446,27.1198,41300.0
2006-10-25 14:55:00,32.46,32.49,32.4,32.49,29500.0,27.1115,27.1365,27.0613,27.1365,29500.0
2006-10-25 15:00:00,32.49,32.5,32.33,32.45,57700.0,27.1365,27.1449,27.0029,27.1031,57700.0
2006-10-25 15:05:00,32.45,32.5,32.45,32.47,30500.0,27.1031,27.1449,27.1031,27.1198,30500.0
2006-10-25 15:10:00,32.47,32.5,32.46,32.48,32700.0,27.1198,27.1449,27.1115,27.1282,32700.0
2006-10-25 15:15:00,32.49,32.52,32.48,32.49,39200.0,27.1365,27.1616,27.1282,27.1365,39200.0
2006-10-25 15:20:00,32.49,32.5,32.48,32.5,36600.0,27.1365,27.1449,27.1282,27.1449,36600.0
2006-10-25 15:25:00,32.5,32.55,32.49,32.5,59100.0,27.1449,27.1866,27.1365,27.1449,59100.0
2006-10-25 15:30:00,32.49,32.51,32.46,32.49,60700.0,27.1365,27.1532,27.1115,27.1365,60700.0
2006-10-25 15:35:00,32.49,32.5,32.47,32.5,59400.0,27.1365,27.1449,27.1198,27.1449,59400.0
2006-10-25 15:40:00,32.5,32.5,32.44,32.45,83500.0,27.1449,27.1449,27.0948,27.1031,83500.0
2006-10-25 15:45:00,32.44,32.45,32.41,32.42,64800.0,27.0948,27.1031,27.0697,27.0781,64800.0
2006-10-25 15:50:00,32.43,32.43,32.25,32.25,124400.0,27.0864,27.0864,26.9361,26.9361,124400.0
2006-10-25 15:55:00,32.26,32.26,32.2,32.2,161600.0,26.9444,26.9444,26.8943,26.8943,161600.0
2006-10-26 09:30:00,31.99,31.99,31.61,31.61,121800.0,26.7189,26.7189,26.4015,26.4015,121800.0
2006-10-26 09:35:00,31.62,31.96,31.62,31.88,255700.0,26.4099,26.6938,26.4099,26.627,255700.0
2006-10-26 09:40:00,31.88,32.32,31.87,32.27,224800.0,26.627,26.9945,26.6187,26.9528,224800.0
2006-10-26 09:45:00,32.29,32.3,32.06,32.11,100200.0,26.9695,26.9778,26.7774,26.8191,100200.0
2006-10-26 09:50:00,32.11,32.23,31.91,31.96,103100.0,26.8191,26.9194,26.6521,26.6938,103100.0
2006-10-26 09:55:00,31.99,31.99,31.88,31.98,88000.0,26.7189,26.7189,26.627,26.7106,88000.0
2006-10-26 10:00:00,31.97,32.61,31.97,32.61,194100.0,26.7022,27.2367,26.7022,27.2367,194100.0
2006-10-26 10:05:00,32.61,32.67,32.58,32.65,188800.0,27.2367,27.2869,27.2117,27.2702,188800.0
2006-10-26 10:10:00,32.64,32.72,32.59,32.7,239400.0,27.2618,27.3286,27.22,27.3119,239400.0
2006-10-26 10:15:00,32.69,32.76,32.47,32.5,278600.0,27.3036,27.362,27.1198,27.1449,278600.0
2006-10-26 10:20:00,32.5,32.55,32.07,32.07,186700.0,27.1449,27.1866,26.7857,26.7857,186700.0
2006-10-26 10:25:00,32.08,32.08,31.94,31.95,177100.0,26.7941,26.7941,26.6771,26.6855,177100.0
2006-10-26 10:30:00,31.95,32.06,31.87,32.03,161700.0,26.6855,26.7774,26.6187,26.7523,161700.0
2006-10-26 10:35:00,32.03,32.22,32.03,32.21,115700.0,26.7523,26.911,26.7523,26.9027,115700.0
2006-10-26 10:40:00,32.2,32.21,32.01,32.05,67600.0,26.8943,26.9027,26.7356,26.769,67600.0
2006-10-26 10:45:00,32.05,32.07,31.96,32.0,57400.0,26.769,26.7857,26.6938,26.7273,57400.0
2006-10-26 10:50:00,31.97,32.24,31.96,32.23,55700.0,26.7022,26.9277,26.6938,26.9194,55700.0
2006-10-26 10:55:00,32.22,32.27,32.09,32.14,45800.0,26.911,26.9528,26.8024,26.8442,45800.0
2006-10-26 11:00:00,32.13,32.14,31.84,31.85,44700.0,26.8358,26.8442,26.5936,26.602,44700.0
2006-10-26 11:05:00,31.84,31.84,31.68,31.7,103600.0,26.5936,26.5936,26.46,26.4767,103600.0
2006-10-26 11:10:00,31.69,31.7,31.5,31.51,96500.0,26.4683,26.4767,26.3096,26.318,96500.0
2006-10-26 11:15:00,31.51,31.77,31.51,31.75,96800.0,26.318,26.5352,26.318,26.5185,96800.0
2006-10-26 11:20:00,31.73,31.74,31.62,31.71,51100.0,26.5017,26.5101,26.4099,26.485,51100.0
2006-10-26 11:25:00,31.71,31.9,31.71,31.9,42000.0,26.485,26.6437,26.485,26.6437,42000.0
2006-10-26 11:30:00,31.9,32.05,31.89,31.97,52400.0,26.6437,26.769,26.6354,26.7022,52400.0
2006-10-26 11:35:00,31.97,32.07,31.97,32.01,50900.0,26.7022,26.7857,26.7022,26.7356,50900.0
2006-10-26 11:40:00,32.01,32.02,31.87,31.88,42700.0,26.7356,26.744,26.6187,26.627,42700.0
2006-10-26 11:45:00,31.89,31.96,31.88,31.96,24800.0,26.6354,26.6938,26.627,26.6938,24800.0
2006-10-26 11:50:00,31.95,31.97,31.9,31.92,90800.0,26.6855,26.7022,26.6437,26.6604,90800.0
2006-10-26 11:55:00,31.92,32.01,31.92,32.0,22500.0,26.6604,26.7356,26.6604,26.7273,22500.0
2006-10-26 12:00:00,31.98,32.0,31.92,31.96,28500.0,26.7106,26.7273,26.6604,26.6938,28500.0
2006-10-26 12:05:00,31.96,31.99,31.93,31.99,29500.0,26.6938,26.7189,26.6688,26.7189,29500.0
2006-10-26 12:10:00,31.98,32.04,31.98,32.0,36600.0,26.7106,26.7607,26.7106,26.7273,36600.0
2006-10-26 12:15:00,32.02,32.05,32.0,32.0,9800.0,26.744,26.769,26.7273,26.7273,9800.0
2006-10-26 12:20:00,32.0,32.06,32.0,32.01,20000.0,26.7273,26.7774,26.7273,26.7356,20000.0
2006-10-26 12:25:00,32.02,32.21,32.02,32.19,46500.0,26.744,26.9027,26.744,26.886,46500.0
2006-10-26 12:30:00,32.19,32.21,32.05,32.05,26700.0,26.886,26.9027,26.769,26.769,26700.0
2006-10-26 12:35:00,32.05,32.05,32.0,32.02,29000.0,26.769,26.769,26.7273,26.744,29000.0
2006-10-26 12:40:00,32.01,32.14,32.01,32.06,26300.0,26.7356,26.8442,26.7356,26.7774,26300.0
2006-10-26 12:45:00,32.06,32.11,32.0,32.06,32900.0,26.7774,26.8191,26.7273,26.7774,32900.0
2006-10-26 12:50:00,32.05,32.08,31.98,32.0,46600.0,26.769,26.7941,26.7106,26.7273,46600.0
2006-10-26 12:55:00,32.0,32.25,32.0,32.25,27100.0,26.7273,26.9361,26.7273,26.9361,27100.0
2006-10-26 13:00:00,32.23,32.35,32.17,32.17,24600.0,26.9194,27.0196,26.8692,26.8692,24600.0
2006-10-26 13:05:00,32.21,32.28,32.16,32.25,18700.0,26.9027,26.9611,26.8609,26.9361,18700.0
2006-10-26 13:10:00,32.24,32.29,32.12,32.23,36700.0,26.9277,26.9695,26.8275,26.9194,36700.0
2006-10-26 13:15:00,32.22,32.26,32.16,32.21,24900.0,26.911,26.9444,26.8609,26.9027,24900.0
2006-10-26 13:20:00,32.21,32.22,32.12,32.15,21600.0,26.9027,26.911,26.8275,26.8525,21600.0
2006-10-26 13:25:00,32.13,32.27,32.13,32.17,34200.0,26.8358,26.9528,26.8358,26.8692,34200.0
2006-10-26 13:30:00,32.16,32.28,32.12,32.12,39100.0,26.8609,26.9611,26.8275,26.8275,39100.0
2006-10-26 13:35:00,32.13,32.31,32.12,32.31,31500.0,26.8358,26.9862,26.8275,26.9862,31500.0
2006-10-26 13:40:00,32.31,32.36,32.28,32.31,39200.0,26.9862,27.0279,26.9611,26.9862,39200.0
2006-10-26 13:45:00,32.31,32.32,32.24,32.28,46500.0,26.9862,26.9945,26.9277,26.9611,46500.0
2006-10-26 13:50:00,32.28,32.32,32.26,32.32,33000.0,26.9611,26.9945,26.9444,26.9945,33000.0
2006-10-26 13:55:00,32.35,32.36,32.29,32.34,28700.0,27.0196,27.0279,26.9695,27.0112,28700.0
2006-10-26 14:00:00,32.36,32.4,32.34,32.39,28000.0,27.0279,27.0613,27.0112,27.053,28000.0
2006-10-26 14:05:00,32.41,32.42,32.29,32.35,26800.0,27.0697,27.0781,26.9695,27.0196,26800.0
2006-10-26 14:10:00,32.34,32.41,32.31,32.34,39700.0,27.0112,27.0697,26.9862,27.0112,39700.0
2006-10-26 14:15:00,32.36,32.4,32.32,32.37,41400.0,27.0279,27.0613,26.9945,27.0363,41400.0
2006-10-26 14:20:00,32.38,32.43,32.35,32.41,25800.0,27.0446,27.0864,27.0196,27.0697,25800.0
2006-10-26 14:25:00,32.43,32.43,32.38,32.42,26500.0,27.0864,27.0864,27.0446,27.0781,26500.0
2006-10-26 14:30:00,32.42,32.44,32.39,32.4,39800.0,27.0781,27.0948,27.053,27.0613,39800.0
2006-10-26 14:35:00,32.41,32.45,32.38,32.45,37500.0,27.0697,27.1031,27.0446,27.1031,37500.0
2006-10-26 14:40:00,32.44,32.45,32.38,32.39,29000.0,27.0948,27.1031,27.0446,27.053,29000.0
2006-10-26 14:45:00,32.39,32.57,32.39,32.57,38300.0,27.053,27.2033,27.053,27.2033,38300.0
2006-10-26 14:50:00,32.55,32.59,32.52,32.55,86300.0,27.1866,27.22,27.1616,27.1866,86300.0
2006-10-26 14:55:00,32.56,32.59,32.53,32.55,39700.0,27.195,27.22,27.1699,27.1866,39700.0
2006-10-26 15:00:00,32.54,32.58,32.44,32.48,35300.0,27.1783,27.2117,27.0948,27.1282,35300.0
2006-10-26 15:05:00,32.49,32.51,32.43,32.45,28500.0,27.1365,27.1532,27.0864,27.1031,28500.0
2006-10-26 15:10:00,32.44,32.48,32.41,32.45,30200.0,27.0948,27.1282,27.0697,27.1031,30200.0
2006-10-26 15:15:00,32.45,32.47,32.4,32.41,53800.0,27.1031,27.1198,27.0613,27.0697,53800.0
2006-10-26 15:20:00,32.42,32.61,32.41,32.6,43900.0,27.0781,27.2367,27.0697,27.2284,43900.0
2006-10-26 15:25:00,32.58,32.6,32.47,32.56,37500.0,27.2117,27.2284,27.1198,27.195,37500.0
2006-10-26 15:30:00,32.53,32.59,32.51,32.56,33000.0,27.1699,27.22,27.1532,27.195,33000.0
2006-10-26 15:35:00,32.55,32.57,32.51,32.55,33700.0,27.1866,27.2033,27.1532,27.1866,33700.0
2006-10-26 15:40:00,32.56,32.64,32.55,32.6,60200.0,27.195,27.2618,27.1866,27.2284,60200.0
2006-10-26 15:45:00,32.6,32.65,32.57,32.63,35900.0,27.2284,27.2702,27.2033,27.2534,35900.0
2006-10-26 15:50:00,32.63,32.7,32.6,32.61,127600.0,27.2534,27.3119,27.2284,27.2367,127600.0
2006-10-26 15:55:00,32.62,32.68,32.61,32.64,87200.0,27.2451,27.2952,27.2367,27.2618,87200.0
2006-10-27 09:30:00,32.46,32.47,32.26,32.31,45500.0,27.1115,27.1198,26.9444,26.9862,45500.0
2006-10-27 09:35:00,32.27,32.4,32.06,32.06,55900.0,26.9528,27.0613,26.7774,26.7774,55900.0
2006-10-27 09:40:00,32.07,32.1,31.95,32.03,99300.0,26.7857,26.8108,26.6855,26.7523,99300.0
2006-10-27 09:45:00,32.03,32.13,31.97,32.03,59600.0,26.7523,26.8358,26.7022,26.7523,59600.0
2006-10-27 09:50:00,32.03,32.05,31.97,32.0,44800.0,26.7523,26.769,26.7022,26.7273,44800.0
2006-10-27 09:55:00,32.0,32.05,31.97,31.99,30900.0,26.7273,26.769,26.7022,26.7189,30900.0
2006-10-27 10:00:00,31.99,32.23,31.99,32.18,55700.0,26.7189,26.9194,26.7189,26.8776,55700.0
2006-10-27 10:05:00,32.18,32.18,31.98,32.12,60900.0,26.8776,26.8776,26.7106,26.8275,60900.0
2006-10-27 10:10:00,32.12,32.19,32.09,32.19,44500.0,26.8275,26.886,26.8024,26.886,44500.0
2006-10-27 10:15:00,32.18,32.2,32.09,32.16,56000.0,26.8776,26.8943,26.8024,26.8609,56000.0
2006-10-27 10:20:00,32.16,32.19,32.09,32.12,42300.0,26.8609,26.886,26.8024,26.8275,42300.0
2006-10-27 10:25:00,32.11,32.18,32.11,32.16,85000.0,26.8191,26.8776,26.8191,26.8609,85000.0
2006-10-27 10:30:00,32.15,32.25,32.14,32.25,53800.0,26.8525,26.9361,26.8442,26.9361,53800.0
2006-10-27 10:35:00,32.27,32.46,32.26,32.42,42300.0,26.9528,27.1115,26.9444,27.0781,42300.0
2006-10-27 10:40:00,32.41,32.42,32.31,32.31,34100.0,27.0697,27.0781,26.9862,26.9862,34100.0
2006-10-27 10:45:00,32.29,32.35,32.28,32.31,41300.0,26.9695,27.0196,26.9611,26.9862,41300.0
2006-10-27 10:50:00,32.3,32.4,32.27,32.4,104800.0,26.9778,27.0613,26.9528,27.0613,104800.0
2006-10-27 10:55:00,32.4,32.5,32.4,32.5,21000.0,27.0613,27.1449,27.0613,27.1449,21000.0
2006-10-27 11:00:00,32.5,32.51,32.41,32.42,28700.0,27.1449,27.1532,27.0697,27.0781,28700.0
2006-10-27 11:05:00,32.41,32.43,32.33,32.41,24300.0,27.0697,27.0864,27.0029,27.0697,24300.0
2006-10-27 11:10:00,32.41,32.49,32.4,32.48,14500.0,27.0697,27.1365,27.0613,27.1282,14500.0
2006-10-27 11:15:00,32.47,32.49,32.4,32.49,31100.0,27.1198,27.1365,27.0613,27.1365,31100.0
2006-10-27 11:20:00,32.46,32.46,32.41,32.43,14400.0,27.1115,27.1115,27.0697,27.0864,14400.0
2006-10-27 11:25:00,32.43,32.45,32.41,32.41,16500.0,27.0864,27.1031,27.0697,27.0697,16500.0
2006-10-27 11:30:00,32.4,32.4,32.31,32.31,50700.0,27.0613,27.0613,26.9862,26.9862,50700.0
2006-10-27 11:35:00,32.33,32.34,32.31,32.33,32500.0,27.0029,27.0112,26.9862,27.0029,32500.0
2006-10-27 11:40:00,32.33,32.35,32.31,32.31,37600.0,27.0029,27.0196,26.9862,26.9862,37600.0
2006-10-27 11:45:00,32.31,32.32,32.27,32.28,24700.0,26.9862,26.9945,26.9528,26.9611,24700.0
2006-10-27 11:50:00,32.28,32.3,32.27,32.27,20200.0,26.9611,26.9778,26.9528,26.9528,20200.0
2006-10-27 11:55:00,32.27,32.27,32.16,32.24,25000.0,26.9528,26.9528,26.8609,26.9277,25000.0
2006-10-27 12:00:00,32.24,32.24,32.18,32.19,5600.0,26.9277,26.9277,26.8776,26.886,5600.0
2006-10-27 12:05:00,32.19,32.19,32.11,32.11,15600.0,26.886,26.886,26.8191,26.8191,15600.0
2006-10-27 12:10:00,32.1,32.12,32.09,32.11,21700.0,26.8108,26.8275,26.8024,26.8191,21700.0
2006-10-27 12:15:00,32.1,32.11,32.05,32.07,27800.0,26.8108,26.8191,26.769,26.7857,27800.0
2006-10-27 12:20:00,32.07,32.2,32.07,32.19,42300.0,26.7857,26.8943,26.7857,26.886,42300.0
2006-10-27 12:25:00,32.2,32.2,32.0,32.01,35000.0,26.8943,26.8943,26.7273,26.7356,35000.0
2006-10-27 12:30:00,32.01,32.01,31.96,31.96,26100.0,26.7356,26.7356,26.6938,26.6938,26100.0
2006-10-27 12:35:00,31.97,31.98,31.91,31.95,28000.0,26.7022,26.7106,26.6521,26.6855,28000.0
2006-10-27 12:40:00,31.96,31.99,31.95,31.97,11800.0,26.6938,26.7189,26.6855,26.7022,11800.0
2006-10-27 12:45:00,31.98,32.04,31.98,31.99,24300.0,26.7106,26.7607,26.7106,26.7189,24300.0
2006-10-27 12:50:00,31.99,32.04,31.97,31.99,19700.0,26.7189,26.7607,26.7022,26.7189,19700.0
2006-10-27 12:55:00,31.97,32.0,31.97,32.0,13100.0,26.7022,26.7273,26.7022,26.7273,13100.0
2006-10-27 13:00:00,31.98,32.01,31.96,32.0,13800.0,26.7106,26.7356,26.6938,26.7273,13800.0
2006-10-27 13:05:00,32.0,32.0,31.92,31.94,7700.0,26.7273,26.7273,26.6604,26.6771,7700.0
2006-10-27 13:10:00,31.94,31.99,31.94,31.95,11800.0,26.6771,26.7189,26.6771,26.6855,11800.0
2006-10-27 13:15:00,31.96,32.0,31.94,32.0,18300.0,26.6938,26.7273,26.6771,26.7273,18300.0
2006-10-27 13:20:00,31.99,32.01,31.97,31.98,16800.0,26.7189,26.7356,26.7022,26.7106,16800.0
2006-10-27 13:25:00,31.98,31.98,31.9,31.9,16400.0,26.7106,26.7106,26.6437,26.6437,16400.0
2006-10-27 13:30:00,31.91,31.91,31.79,31.8,26700.0,26.6521,26.6521,26.5519,26.5602,26700.0
2006-10-27 13:35:00,31.81,31.81,31.75,31.77,25000.0,26.5686,26.5686,26.5185,26.5352,25000.0
2006-10-27 13:40:00,31.75,31.77,31.71,31.71,22100.0,26.5185,26.5352,26.485,26.485,22100.0
2006-10-27 13:45:00,31.72,31.72,31.64,31.64,18000.0,26.4934,26.4934,26.4266,26.4266,18000.0
2006-10-27 13:50:00,31.64,31.65,31.62,31.63,43500.0,26.4266,26.4349,26.4099,26.4182,43500.0
2006-10-27 13:55:00,31.63,31.63,31.58,31.62,46700.0,26.4182,26.4182,26.3765,26.4099,46700.0
2006-10-27 14:00:00,31.61,31.72,31.59,31.71,30000.0,26.4015,26.4934,26.3848,26.485,30000.0
2006-10-27 14:05:00,31.7,31.71,31.64,31.67,16200.0,26.4767,26.485,26.4266,26.4516,16200.0
2006-10-27 14:10:00,31.65,31.7,31.65,31.65,21100.0,26.4349,26.4767,26.4349,26.4349,21100.0
2006-10-27 14:15:00,31.66,31.7,31.65,31.67,19800.0,26.4433,26.4767,26.4349,26.4516,19800.0
2006-10-27 14:20:00,31.65,31.66,31.56,31.56,22200.0,26.4349,26.4433,26.3598,26.3598,22200.0
2006-10-27 14:25:00,31.57,31.59,31.54,31.55,34900.0,26.3681,26.3848,26.3431,26.3514,34900.0
2006-10-27 14:30:00,31.55,31.55,31.44,31.51,43400.0,26.3514,26.3514,26.2595,26.318,43400.0
2006-10-27 14:35:00,31.5,31.51,31.41,31.42,28600.0,26.3096,26.318,26.2345,26.2428,28600.0
2006-10-27 14:40:00,31.42,31.48,31.36,31.36,58700.0,26.2428,26.2929,26.1927,26.1927,58700.0
2006-10-27 14:45:00,31.36,31.49,31.35,31.48,49400.0,26.1927,26.3013,26.1844,26.2929,49400.0
2006-10-27 14:50:00,31.5,31.53,31.48,31.51,40900.0,26.3096,26.3347,26.2929,26.318,40900.0
2006-10-27 14:55:00,31.51,31.54,31.49,31.54,21100.0,26.318,26.3431,26.3013,26.3431,21100.0
2006-10-27 15:00:00,31.53,31.54,31.48,31.54,22900.0,26.3347,26.3431,26.2929,26.3431,22900.0
2006-10-27 15:05:00,31.53,31.58,31.52,31.52,25600.0,26.3347,26.3765,26.3263,26.3263,25600.0
2006-10-27 15:10:00,31.53,31.63,31.51,31.59,40500.0,26.3347,26.4182,26.318,26.3848,40500.0
2006-10-27 15:15:00,31.6,31.61,31.52,31.61,31100.0,26.3932,26.4015,26.3263,26.4015,31100.0
2006-10-27 15:20:00,31.63,31.67,31.63,31.64,27200.0,26.4182,26.4516,26.4182,26.4266,27200.0
2006-10-27 15:25:00,31.64,31.64,31.6,31.6,21600.0,26.4266,26.4266,26.3932,26.3932,21600.0
2006-10-27 15:30:00,31.61,31.65,31.6,31.6,35500.0,26.4015,26.4349,26.3932,26.3932,35500.0
2006-10-27 15:35:00,31.59,31.6,31.55,31.56,48300.0,26.3848,26.3932,26.3514,26.3598,48300.0
2006-10-27 15:40:00,31.56,31.56,31.51,31.51,44500.0,26.3598,26.3598,26.318,26.318,44500.0
2006-10-27 15:45:00,31.51,31.6,31.5,31.58,72400.0,26.318,26.3932,26.3096,26.3765,72400.0
2006-10-27 15:50:00,31.58,31.6,31.56,31.58,80300.0,26.3765,26.3932,26.3598,26.3765,80300.0
2006-10-27 15:55:00,31.58,31.62,31.56,31.62,127800.0,26.3765,26.4099,26.3598,26.4099,127800.0
2006-10-30 09:30:00,31.45,31.45,31.14,31.15,91400.0,26.2679,26.2679,26.009,26.0173,91400.0
2006-10-30 09:35:00,31.14,31.29,31.14,31.26,67000.0,26.009,26.1342,26.009,26.1092,67000.0
2006-10-30 09:40:00,31.25,31.4,31.2,31.4,99300.0,26.1008,26.2261,26.0591,26.2261,99300.0
2006-10-30 09:45:00,31.41,31.48,31.31,31.31,70200.0,26.2345,26.2929,26.151,26.151,70200.0
2006-10-30 09:50:00,31.31,31.4,31.3,31.34,55400.0,26.151,26.2261,26.1426,26.176,55400.0
2006-10-30 09:55:00,31.34,31.5,31.34,31.5,131700.0,26.176,26.3096,26.176,26.3096,131700.0
2006-10-30 10:00:00,31.51,31.62,31.51,31.56,44400.0,26.318,26.4099,26.318,26.3598,44400.0
2006-10-30 10:05:00,31.55,31.58,31.5,31.57,40200.0,26.3514,26.3765,26.3096,26.3681,40200.0
2006-10-30 10:10:00,31.58,31.74,31.54,31.74,34800.0,26.3765,26.5101,26.3431,26.5101,34800.0
2006-10-30 10:15:00,31.75,31.88,31.75,31.79,51800.0,26.5185,26.627,26.5185,26.5519,51800.0
2006-10-30 10:20:00,31.78,31.84,31.76,31.79,19700.0,26.5435,26.5936,26.5268,26.5519,19700.0
2006-10-30 10:25:00,31.79,31.82,31.75,31.75,37500.0,26.5519,26.5769,26.5185,26.5185,37500.0
2006-10-30 10:30:00,31.75,31.78,31.73,31.74,30600.0,26.5185,26.5435,26.5017,26.5101,30600.0
2006-10-30 10:35:00,31.74,31.74,31.54,31.54,51700.0,26.5101,26.5101,26.3431,26.3431,51700.0
2006-10-30 10:40:00,31.54,31.67,31.5,31.64,42000.0,26.3431,26.4516,26.3096,26.4266,42000.0
2006-10-30 10:45:00,31.64,31.67,31.59,31.66,21100.0,26.4266,26.4516,26.3848,26.4433,21100.0
2006-10-30 10:50:00,31.65,31.79,31.65,31.77,28100.0,26.4349,26.5519,26.4349,26.5352,28100.0
2006-10-30 10:55:00,31.77,31.78,31.72,31.75,23400.0,26.5352,26.5435,26.4934,26.5185,23400.0
2006-10-30 11:00:00,31.75,31.91,31.72,31.89,31300.0,26.5185,26.6521,26.4934,26.6354,31300.0
2006-10-30 11:05:00,31.9,31.97,31.86,31.93,25200.0,26.6437,26.7022,26.6103,26.6688,25200.0
2006-10-30 11:10:00,31.95,32.0,31.92,31.98,26900.0,26.6855,26.7273,26.6604,26.7106,26900.0
2006-10-30 11:15:00,31.99,32.01,31.92,31.93,32600.0,26.7189,26.7356,26.6604,26.6688,32600.0
2006-10-30 11:20:00,31.92,31.96,31.86,31.92,32300.0,26.6604,26.6938,26.6103,26.6604,32300.0
2006-10-30 11:25:00,31.92,31.95,31.89,31.94,46200.0,26.6604,26.6855,26.6354,26.6771,46200.0
2006-10-30 11:30:00,31.94,31.96,31.9,31.9,30500.0,26.6771,26.6938,26.6437,26.6437,30500.0
2006-10-30 11:35:00,31.9,31.92,31.81,31.81,22500.0,26.6437,26.6604,26.5686,26.5686,22500.0
2006-10-30 11:40:00,31.81,31.82,31.76,31.76,25300.0,26.5686,26.5769,26.5268,26.5268,25300.0
2006-10-30 11:45:00,31.77,31.77,31.67,31.68,31100.0,26.5352,26.5352,26.4516,26.46,31100.0
2006-10-30 11:50:00,31.66,31.66,31.62,31.66,29900.0,26.4433,26.4433,26.4099,26.4433,29900.0
2006-10-30 11:55:00,31.65,31.7,31.65,31.66,16100.0,26.4349,26.4767,26.4349,26.4433,16100.0
2006-10-30 12:00:00,31.67,31.69,31.6,31.69,12500.0,26.4516,26.4683,26.3932,26.4683,12500.0
2006-10-30 12:05:00,31.69,31.7,31.66,31.67,10800.0,26.4683,26.4767,26.4433,26.4516,10800.0
2006-10-30 12:10:00,31.65,31.65,31.6,31.62,18700.0,26.4349,26.4349,26.3932,26.4099,18700.0
2006-10-30 12:15:00,31.61,31.61,31.51,31.52,22200.0,26.4015,26.4015,26.318,26.3263,22200.0
2006-10-30 12:20:00,31.52,31.52,31.45,31.47,20000.0,26.3263,26.3263,26.2679,26.2846,20000.0
2006-10-30 12:25:00,31.46,31.48,31.43,31.46,18800.0,26.2762,26.2929,26.2512,26.2762,18800.0
2006-10-30 12:30:00,31.46,31.46,31.4,31.41,28100.0,26.2762,26.2762,26.2261,26.2345,28100.0
2006-10-30 12:35:00,31.41,31.48,31.39,31.47,16800.0,26.2345,26.2929,26.2178,26.2846,16800.0
2006-10-30 12:40:00,31.47,31.49,31.45,31.49,11200.0,26.2846,26.3013,26.2679,26.3013,11200.0
2006-10-30 12:45:00,31.48,31.48,31.46,31.47,9700.0,26.2929,26.2929,26.2762,26.2846,9700.0
2006-10-30 12:50:00,31.46,31.47,31.44,31.45,7700.0,26.2762,26.2846,26.2595,26.2679,7700.0
2006-10-30 12:55:00,31.45,31.46,31.42,31.42,12100.0,26.2679,26.2762,26.2428,26.2428,12100.0
2006-10-30 13:00:00,31.43,31.46,31.42,31.44,28100.0,26.2512,26.2762,26.2428,26.2595,28100.0
2006-10-30 13:05:00,31.45,31.48,31.45,31.46,16800.0,26.2679,26.2929,26.2679,26.2762,16800.0
2006-10-30 13:10:00,31.46,31.47,31.46,31.46,19200.0,26.2762,26.2846,26.2762,26.2762,19200.0
2006-10-30 13:15:00,31.47,31.51,31.46,31.5,34000.0,26.2846,26.318,26.2762,26.3096,34000.0
2006-10-30 13:20:00,31.49,31.5,31.47,31.48,18000.0,26.3013,26.3096,26.2846,26.2929,18000.0
2006-10-30 13:25:00,31.48,31.49,31.41,31.42,18000.0,26.2929,26.3013,26.2345,26.2428,18000.0
2006-10-30 13:30:00,31.42,31.45,31.42,31.45,17300.0,26.2428,26.2679,26.2428,26.2679,17300.0
2006-10-30 13:35:00,31.45,31.48,31.43,31.48,20300.0,26.2679,26.2929,26.2512,26.2929,20300.0
2006-10-30 13:40:00,31.49,31.54,31.48,31.48,16500.0,26.3013,26.3431,26.2929,26.2929,16500.0
2006-10-30 13:45:00,31.48,31.49,31.45,31.46,14200.0,26.2929,26.3013,26.2679,26.2762,14200.0
2006-10-30 13:50:00,31.45,31.45,31.43,31.43,11600.0,26.2679,26.2679,26.2512,26.2512,11600.0
2006-10-30 13:55:00,31.43,31.47,31.43,31.47,21400.0,26.2512,26.2846,26.2512,26.2846,21400.0
2006-10-30 14:00:00,31.46,31.46,31.4,31.41,18100.0,26.2762,26.2762,26.2261,26.2345,18100.0
2006-10-30 14:05:00,31.4,31.43,31.4,31.42,29900.0,26.2261,26.2512,26.2261,26.2428,29900.0
2006-10-30 14:10:00,31.42,31.42,31.38,31.4,23600.0,26.2428,26.2428,26.2094,26.2261,23600.0
2006-10-30 14:15:00,31.4,31.44,31.38,31.41,27100.0,26.2261,26.2595,26.2094,26.2345,27100.0
2006-10-30 14:20:00,31.39,31.41,31.39,31.41,16200.0,26.2178,26.2345,26.2178,26.2345,16200.0
2006-10-30 14:25:00,31.41,31.48,31.41,31.44,30700.0,26.2345,26.2929,26.2345,26.2595,30700.0
2006-10-30 14:30:00,31.44,31.44,31.38,31.38,10300.0,26.2595,26.2595,26.2094,26.2094,10300.0
2006-10-30 14:35:00,31.38,31.38,31.36,31.36,18800.0,26.2094,26.2094,26.1927,26.1927,18800.0
2006-10-30 14:40:00,31.36,31.36,31.29,31.3,29300.0,26.1927,26.1927,26.1342,26.1426,29300.0
2006-10-30 14:45:00,31.29,31.32,31.27,31.28,26300.0,26.1342,26.1593,26.1175,26.1259,26300.0
2006-10-30 14:50:00,31.27,31.31,31.26,31.29,34100.0,26.1175,26.151,26.1092,26.1342,34100.0
2006-10-30 14:55:00,31.3,31.36,31.28,31.28,18700.0,26.1426,26.1927,26.1259,26.1259,18700.0
2006-10-30 15:00:00,31.28,31.38,31.28,31.32,27700.0,26.1259,26.2094,26.1259,26.1593,27700.0
2006-10-30 15:05:00,31.31,31.33,31.29,31.3,19900.0,26.151,26.1677,26.1342,26.1426,19900.0
2006-10-30 15:10:00,31.29,31.33,31.28,31.29,20700.0,26.1342,26.1677,26.1259,26.1342,20700.0
2006-10-30 15:15:00,31.3,31.31,31.26,31.26,18100.0,26.1426,26.151,26.1092,26.1092,18100.0
2006-10-30 15:20:00,31.26,31.26,31.18,31.19,49100.0,26.1092,26.1092,26.0424,26.0507,49100.0
2006-10-30 15:25:00,31.17,31.19,31.15,31.17,50200.0,26.034,26.0507,26.0173,26.034,50200.0
2006-10-30 15:30:00,31.17,31.17,31.12,31.12,37300.0,26.034,26.034,25.9923,25.9923,37300.0
2006-10-30 15:35:00,31.12,31.19,31.11,31.19,34800.0,25.9923,26.0507,25.9839,26.0507,34800.0
2006-10-30 15:40:00,31.19,31.2,31.18,31.19,21600.0,26.0507,26.0591,26.0424,26.0507,21600.0
2006-10-30 15:45:00,31.19,31.25,31.19,31.24,29000.0,26.0507,26.1008,26.0507,26.0925,29000.0
2006-10-30 15:50:00,31.24,31.3,31.22,31.28,43300.0,26.0925,26.1426,26.0758,26.1259,43300.0
2006-10-30 15:55:00,31.29,31.3,31.26,31.27,48200.0,26.1342,26.1426,26.1092,26.1175,48200.0
2006-10-31 09:30:00,31.4,31.4,31.31,31.34,33500.0,26.2261,26.2261,26.151,26.176,33500.0
2006-10-31 09:35:00,31.4,31.55,31.36,31.38,35100.0,26.2261,26.3514,26.1927,26.2094,35100.0
2006-10-31 09:40:00,31.38,31.42,31.31,31.33,20500.0,26.2094,26.2428,26.151,26.1677,20500.0
2006-10-31 09:45:00,31.32,31.4,31.28,31.29,24000.0,26.1593,26.2261,26.1259,26.1342,24000.0
2006-10-31 09:50:00,31.28,31.31,31.2,31.31,27700.0,26.1259,26.151,26.0591,26.151,27700.0
2006-10-31 09:55:00,31.33,31.33,31.19,31.27,28200.0,26.1677,26.1677,26.0507,26.1175,28200.0
2006-10-31 10:00:00,31.26,31.3,31.12,31.29,34300.0,26.1092,26.1426,25.9923,26.1342,34300.0
2006-10-31 10:05:00,31.29,31.29,31.16,31.16,44600.0,26.1342,26.1342,26.0257,26.0257,44600.0
2006-10-31 10:10:00,31.16,31.27,31.14,31.27,27000.0,26.0257,26.1175,26.009,26.1175,27000.0
2006-10-31 10:15:00,31.27,31.27,31.13,31.16,17200.0,26.1175,26.1175,26.0006,26.0257,17200.0
2006-10-31 10:20:00,31.14,31.16,31.11,31.16,13100.0,26.009,26.0257,25.9839,26.0257,13100.0
2006-10-31 10:25:00,31.16,31.18,31.1,31.18,26600.0,26.0257,26.0424,25.9756,26.0424,26600.0
2006-10-31 10:30:00,31.18,31.27,31.17,31.26,25100.0,26.0424,26.1175,26.034,26.1092,25100.0
2006-10-31 10:35:00,31.26,31.28,31.19,31.21,46400.0,26.1092,26.1259,26.0507,26.0674,46400.0
2006-10-31 10:40:00,31.21,31.32,31.2,31.3,19200.0,26.0674,26.1593,26.0591,26.1426,19200.0
2006-10-31 10:45:00,31.3,31.31,31.21,31.22,17200.0,26.1426,26.151,26.0674,26.0758,17200.0
2006-10-31 10:50:00,31.21,31.28,31.2,31.26,15700.0,26.0674,26.1259,26.0591,26.1092,15700.0
2006-10-31 10:55:00,31.27,31.31,31.23,31.26,19900.0,26.1175,26.151,26.0841,26.1092,19900.0
2006-10-31 11:00:00,31.26,31.28,31.22,31.23,9400.0,26.1092,26.1259,26.0758,26.0841,9400.0
2006-10-31 11:05:00,31.22,31.26,31.2,31.23,16000.0,26.0758,26.1092,26.0591,26.0841,16000.0
2006-10-31 11:10:00,31.23,31.25,31.23,31.24,8100.0,26.0841,26.1008,26.0841,26.0925,8100.0
2006-10-31 11:15:00,31.23,31.23,31.18,31.23,21900.0,26.0841,26.0841,26.0424,26.0841,21900.0
2006-10-31 11:20:00,31.24,31.25,31.23,31.23,13200.0,26.0925,26.1008,26.0841,26.0841,13200.0
2006-10-31 11:25:00,31.24,31.25,31.22,31.22,10800.0,26.0925,26.1008,26.0758,26.0758,10800.0
2006-10-31 11:30:00,31.23,31.28,31.22,31.28,29300.0,26.0841,26.1259,26.0758,26.1259,29300.0
2006-10-31 11:35:00,31.28,31.28,31.21,31.21,13600.0,26.1259,26.1259,26.0674,26.0674,13600.0
2006-10-31 11:40:00,31.21,31.22,31.18,31.18,2800.0,26.0674,26.0758,26.0424,26.0424,2800.0
2006-10-31 11:45:00,31.18,31.18,31.15,31.18,16900.0,26.0424,26.0424,26.0173,26.0424,16900.0
2006-10-31 11:50:00,31.19,31.21,31.14,31.14,23200.0,26.0507,26.0674,26.009,26.009,23200.0
2006-10-31 11:55:00,31.14,31.14,31.09,31.13,15100.0,26.009,26.009,25.9672,26.0006,15100.0
2006-10-31 12:00:00,31.13,31.13,31.06,31.07,19300.0,26.0006,26.0006,25.9421,25.9505,19300.0
2006-10-31 12:05:00,31.07,31.08,31.06,31.07,22800.0,25.9505,25.9588,25.9421,25.9505,22800.0
2006-10-31 12:10:00,31.07,31.07,31.02,31.02,10800.0,25.9505,25.9505,25.9087,25.9087,10800.0
2006-10-31 12:15:00,31.02,31.02,31.0,31.0,10600.0,25.9087,25.9087,25.892,25.892,10600.0
2006-10-31 12:20:00,31.01,31.03,31.01,31.02,6500.0,25.9004,25.9171,25.9004,25.9087,6500.0
2006-10-31 12:25:00,31.03,31.03,31.0,31.03,17900.0,25.9171,25.9171,25.892,25.9171,17900.0
2006-10-31 12:30:00,31.03,31.05,31.01,31.01,22700.0,25.9171,25.9338,25.9004,25.9004,22700.0
2006-10-31 12:35:00,31.0,31.02,30.95,30.99,42000.0,25.892,25.9087,25.8503,25.8837,42000.0
2006-10-31 12:40:00,30.98,31.01,30.95,31.0,21600.0,25.8753,25.9004,25.8503,25.892,21600.0
2006-10-31 12:45:00,31.0,31.0,30.94,30.95,13400.0,25.892,25.892,25.8419,25.8503,13400.0
2006-10-31 12:50:00,30.95,30.95,30.89,30.89,7200.0,25.8503,25.8503,25.8002,25.8002,7200.0
2006-10-31 12:55:00,30.89,30.89,30.83,30.86,16400.0,25.8002,25.8002,25.75,25.7751,16400.0
2006-10-31 13:00:00,30.83,30.85,30.82,30.84,16800.0,25.75,25.7667,25.7417,25.7584,16800.0
2006-10-31 13:05:00,30.85,30.85,30.83,30.85,21100.0,25.7667,25.7667,25.75,25.7667,21100.0
2006-10-31 13:10:00,30.85,30.85,30.83,30.84,7600.0,25.7667,25.7667,25.75,25.7584,7600.0
2006-10-31 13:15:00,30.84,30.87,30.83,30.86,16000.0,25.7584,25.7835,25.75,25.7751,16000.0
2006-10-31 13:20:00,30.85,30.86,30.84,30.85,7000.0,25.7667,25.7751,25.7584,25.7667,7000.0
2006-10-31 13:25:00,30.84,30.85,30.83,30.83,10900.0,25.7584,25.7667,25.75,25.75,10900.0
2006-10-31 13:30:00,30.83,30.84,30.8,30.81,23200.0,25.75,25.7584,25.725,25.7333,23200.0
2006-10-31 13:35:00,30.8,30.81,30.71,30.72,28100.0,25.725,25.7333,25.6498,25.6582,28100.0
2006-10-31 13:40:00,30.72,30.8,30.72,30.78,28200.0,25.6582,25.725,25.6582,25.7083,28200.0
2006-10-31 13:45:00,30.78,30.78,30.75,30.75,16100.0,25.7083,25.7083,25.6832,25.6832,16100.0
2006-10-31 13:50:00,30.75,30.76,30.73,30.75,26400.0,25.6832,25.6916,25.6665,25.6832,26400.0
2006-10-31 13:55:00,30.75,30.77,30.75,30.77,15300.0,25.6832,25.6999,25.6832,25.6999,15300.0
2006-10-31 14:00:00,30.77,30.78,30.74,30.78,16600.0,25.6999,25.7083,25.6749,25.7083,16600.0
2006-10-31 14:05:00,30.76,30.81,30.76,30.8,18700.0,25.6916,25.7333,25.6916,25.725,18700.0
2006-10-31 14:10:00,30.78,30.79,30.76,30.77,14800.0,25.7083,25.7166,25.6916,25.6999,14800.0
2006-10-31 14:15:00,30.77,30.81,30.74,30.79,34400.0,25.6999,25.7333,25.6749,25.7166,34400.0
2006-10-31 14:20:00,30.78,30.9,30.78,30.86,20700.0,25.7083,25.8085,25.7083,25.7751,20700.0
2006-10-31 14:25:00,30.86,30.89,30.84,30.86,14800.0,25.7751,25.8002,25.7584,25.7751,14800.0
2006-10-31 14:30:00,30.86,30.95,30.86,30.94,15800.0,25.7751,25.8503,25.7751,25.8419,15800.0
2006-10-31 14:35:00,30.94,30.98,30.89,30.97,27000.0,25.8419,25.8753,25.8002,25.867,27000.0
2006-10-31 14:40:00,30.98,31.04,30.97,30.98,24900.0,25.8753,25.9254,25.867,25.8753,24900.0
2006-10-31 14:45:00,30.98,30.99,30.9,30.96,25000.0,25.8753,25.8837,25.8085,25.8586,25000.0
2006-10-31 14:50:00,30.95,31.02,30.93,31.02,19300.0,25.8503,25.9087,25.8336,25.9087,19300.0
2006-10-31 14:55:00,31.01,31.06,30.99,30.99,28200.0,25.9004,25.9421,25.8837,25.8837,28200.0
2006-10-31 15:00:00,30.99,31.0,30.95,31.0,20100.0,25.8837,25.892,25.8503,25.892,20100.0
2006-10-31 15:05:00,30.99,31.02,30.99,31.01,22800.0,25.8837,25.9087,25.8837,25.9004,22800.0
2006-10-31 15:10:00,31.01,31.02,30.97,30.97,20600.0,25.9004,25.9087,25.867,25.867,20600.0
2006-10-31 15:15:00,30.97,31.01,30.95,31.01,38700.0,25.867,25.9004,25.8503,25.9004,38700.0
2006-10-31 15:20:00,31.0,31.01,30.97,31.0,34900.0,25.892,25.9004,25.867,25.892,34900.0
2006-10-31 15:25:00,31.0,31.02,30.97,31.0,30100.0,25.892,25.9087,25.867,25.892,30100.0
2006-10-31 15:30:00,31.01,31.02,30.97,30.98,30000.0,25.9004,25.9087,25.867,25.8753,30000.0
2006-10-31 15:35:00,30.98,31.0,30.97,30.98,41700.0,25.8753,25.892,25.867,25.8753,41700.0
2006-10-31 15:40:00,30.98,31.01,30.97,30.97,39200.0,25.8753,25.9004,25.867,25.867,39200.0
2006-10-31 15:45:00,30.97,30.97,30.91,30.94,49300.0,25.867,25.867,25.8169,25.8419,49300.0
2006-10-31 15:50:00,30.93,30.99,30.91,30.98,68900.0,25.8336,25.8837,25.8169,25.8753,68900.0
2006-10-31 15:55:00,30.97,31.01,30.94,30.94,79800.0,25.867,25.9004,25.8419,25.8419,79800.0
2006-11-01 09:30:00,31.19,31.3,31.15,31.16,25500.0,26.0507,26.1426,26.0173,26.0257,25500.0
2006-11-01 09:35:00,31.15,31.21,31.09,31.21,20900.0,26.0173,26.0674,25.9672,26.0674,20900.0
2006-11-01 09:40:00,31.22,31.31,31.13,31.28,28700.0,26.0758,26.151,26.0006,26.1259,28700.0
2006-11-01 09:45:00,31.28,31.45,31.27,31.36,44800.0,26.1259,26.2679,26.1175,26.1927,44800.0
2006-11-01 09:50:00,31.36,31.36,31.17,31.26,32200.0,26.1927,26.1927,26.034,26.1092,32200.0
2006-11-01 09:55:00,31.27,31.3,31.17,31.27,28700.0,26.1175,26.1426,26.034,26.1175,28700.0
2006-11-01 10:00:00,31.26,31.26,31.14,31.18,79400.0,26.1092,26.1092,26.009,26.0424,79400.0
2006-11-01 10:05:00,31.18,31.26,31.06,31.06,33900.0,26.0424,26.1092,25.9421,25.9421,33900.0
2006-11-01 10:10:00,31.06,31.07,30.79,30.82,43400.0,25.9421,25.9505,25.7166,25.7417,43400.0
2006-11-01 10:15:00,30.81,30.82,30.65,30.66,81500.0,25.7333,25.7417,25.5997,25.6081,81500.0
2006-11-01 10:20:00,30.66,30.71,30.6,30.6,59800.0,25.6081,25.6498,25.5579,25.5579,59800.0
2006-11-01 10:25:00,30.6,30.65,30.54,30.54,42900.0,25.5579,25.5997,25.5078,25.5078,42900.0
2006-11-01 10:30:00,30.54,30.56,30.51,30.55,48100.0,25.5078,25.5245,25.4828,25.5162,48100.0
2006-11-01 10:35:00,30.55,30.59,30.54,30.57,48400.0,25.5162,25.5496,25.5078,25.5329,48400.0
2006-11-01 10:40:00,30.59,30.59,30.54,30.54,26900.0,25.5496,25.5496,25.5078,25.5078,26900.0
2006-11-01 10:45:00,30.54,30.54,30.43,30.54,46400.0,25.5078,25.5078,25.416,25.5078,46400.0
2006-11-01 10:50:00,30.55,30.66,30.55,30.65,23600.0,25.5162,25.6081,25.5162,25.5997,23600.0
2006-11-01 10:55:00,30.65,30.74,30.65,30.73,23700.0,25.5997,25.6749,25.5997,25.6665,23700.0
2006-11-01 11:00:00,30.74,30.78,30.69,30.78,24200.0,25.6749,25.7083,25.6331,25.7083,24200.0
2006-11-01 11:05:00,30.79,30.89,30.79,30.89,23000.0,25.7166,25.8002,25.7166,25.8002,23000.0
2006-11-01 11:10:00,30.89,30.93,30.87,30.89,31000.0,25.8002,25.8336,25.7835,25.8002,31000.0
2006-11-01 11:15:00,30.89,30.95,30.79,30.94,43300.0,25.8002,25.8503,25.7166,25.8419,43300.0
2006-11-01 11:20:00,30.95,30.95,30.85,30.85,39500.0,25.8503,25.8503,25.7667,25.7667,39500.0
2006-11-01 11:25:00,30.85,30.85,30.75,30.79,57800.0,25.7667,25.7667,25.6832,25.7166,57800.0
2006-11-01 11:30:00,30.81,30.87,30.8,30.85,26300.0,25.7333,25.7835,25.725,25.7667,26300.0
2006-11-01 11:35:00,30.84,30.84,30.8,30.81,27700.0,25.7584,25.7584,25.725,25.7333,27700.0
2006-11-01 11:40:00,30.81,30.91,30.8,30.9,27300.0,25.7333,25.8169,25.725,25.8085,27300.0
2006-11-01 11:45:00,30.89,30.93,30.86,30.92,17100.0,25.8002,25.8336,25.7751,25.8252,17100.0
2006-11-01 11:50:00,30.93,30.95,30.91,30.93,47400.0,25.8336,25.8503,25.8169,25.8336,47400.0
2006-11-01 11:55:00,30.93,30.94,30.91,30.94,26500.0,25.8336,25.8419,25.8169,25.8419,26500.0
2006-11-01 12:00:00,30.94,30.94,30.9,30.91,13900.0,25.8419,25.8419,25.8085,25.8169,13900.0
2006-11-01 12:05:00,30.91,30.91,30.89,30.9,16600.0,25.8169,25.8169,25.8002,25.8085,16600.0
2006-11-01 12:10:00,30.89,30.97,30.89,30.97,15100.0,25.8002,25.867,25.8002,25.867,15100.0
2006-11-01 12:15:00,30.98,31.02,30.96,31.0,53400.0,25.8753,25.9087,25.8586,25.892,53400.0
2006-11-01 12:20:00,31.0,31.01,30.95,30.95,21900.0,25.892,25.9004,25.8503,25.8503,21900.0
2006-11-01 12:25:00,30.95,30.95,30.91,30.92,27900.0,25.8503,25.8503,25.8169,25.8252,27900.0
2006-11-01 12:30:00,30.92,30.92,30.86,30.86,13900.0,25.8252,25.8252,25.7751,25.7751,13900.0
2006-11-01 12:35:00,30.86,30.86,30.79,30.83,50700.0,25.7751,25.7751,25.7166,25.75,50700.0
2006-11-01 12:40:00,30.83,30.86,30.83,30.86,64000.0,25.75,25.7751,25.75,25.7751,64000.0
2006-11-01 12:45:00,30.86,30.87,30.85,30.85,21300.0,25.7751,25.7835,25.7667,25.7667,21300.0
2006-11-01 12:50:00,30.85,30.86,30.85,30.86,24200.0,25.7667,25.7751,25.7667,25.7751,24200.0
2006-11-01 12:55:00,30.86,30.87,30.85,30.85,18400.0,25.7751,25.7835,25.7667,25.7667,18400.0
2006-11-01 13:00:00,30.86,30.86,30.83,30.84,30800.0,25.7751,25.7751,25.75,25.7584,30800.0
2006-11-01 13:05:00,30.84,30.85,30.84,30.84,24900.0,25.7584,25.7667,25.7584,25.7584,24900.0
2006-11-01 13:10:00,30.85,30.85,30.82,30.83,10300.0,25.7667,25.7667,25.7417,25.75,10300.0
2006-11-01 13:15:00,30.84,30.93,30.81,30.92,25800.0,25.7584,25.8336,25.7333,25.8252,25800.0
2006-11-01 13:20:00,30.93,30.98,30.9,30.9,26100.0,25.8336,25.8753,25.8085,25.8085,26100.0
2006-11-01 13:25:00,30.9,30.95,30.89,30.95,34100.0,25.8085,25.8503,25.8002,25.8503,34100.0
2006-11-01 13:30:00,30.95,31.06,30.94,31.0,64300.0,25.8503,25.9421,25.8419,25.892,64300.0
2006-11-01 13:35:00,31.01,31.02,31.0,31.02,17500.0,25.9004,25.9087,25.892,25.9087,17500.0
2006-11-01 13:40:00,31.02,31.03,30.99,31.03,30600.0,25.9087,25.9171,25.8837,25.9171,30600.0
2006-11-01 13:45:00,31.02,31.06,31.02,31.02,22500.0,25.9087,25.9421,25.9087,25.9087,22500.0
2006-11-01 13:50:00,31.02,31.07,31.02,31.07,17700.0,25.9087,25.9505,25.9087,25.9505,17700.0
2006-11-01 13:55:00,31.07,31.07,30.99,30.99,21400.0,25.9505,25.9505,25.8837,25.8837,21400.0
2006-11-01 14:00:00,30.99,31.0,30.96,30.96,8400.0,25.8837,25.892,25.8586,25.8586,8400.0
2006-11-01 14:05:00,30.96,30.97,30.96,30.97,24000.0,25.8586,25.867,25.8586,25.867,24000.0
2006-11-01 14:10:00,30.98,30.99,30.91,30.91,19600.0,25.8753,25.8837,25.8169,25.8169,19600.0
2006-11-01 14:15:00,30.9,30.94,30.9,30.91,29000.0,25.8085,25.8419,25.8085,25.8169,29000.0
2006-11-01 14:20:00,30.91,30.99,30.9,30.96,63200.0,25.8169,25.8837,25.8085,25.8586,63200.0
2006-11-01 14:25:00,30.95,30.95,30.9,30.9,57200.0,25.8503,25.8503,25.8085,25.8085,57200.0
2006-11-01 14:30:00,30.9,30.91,30.87,30.88,22800.0,25.8085,25.8169,25.7835,25.7918,22800.0
2006-11-01 14:35:00,30.88,30.89,30.86,30.87,49700.0,25.7918,25.8002,25.7751,25.7835,49700.0
2006-11-01 14:40:00,30.87,30.87,30.85,30.86,31400.0,25.7835,25.7835,25.7667,25.7751,31400.0
2006-11-01 14:45:00,30.86,30.87,30.83,30.85,36900.0,25.7751,25.7835,25.75,25.7667,36900.0
2006-11-01 14:50:00,30.86,30.86,30.84,30.86,22900.0,25.7751,25.7751,25.7584,25.7751,22900.0
2006-11-01 14:55:00,30.86,30.87,30.8,30.86,45600.0,25.7751,25.7835,25.725,25.7751,45600.0
2006-11-01 15:00:00,30.83,30.84,30.8,30.81,26500.0,25.75,25.7584,25.725,25.7333,26500.0
2006-11-01 15:05:00,30.81,30.84,30.8,30.83,19500.0,25.7333,25.7584,25.725,25.75,19500.0
2006-11-01 15:10:00,30.83,30.83,30.8,30.82,26700.0,25.75,25.75,25.725,25.7417,26700.0
2006-11-01 15:15:00,30.82,30.88,30.81,30.83,51100.0,25.7417,25.7918,25.7333,25.75,51100.0
2006-11-01 15:20:00,30.83,30.84,30.79,30.8,41000.0,25.75,25.7584,25.7166,25.725,41000.0
2006-11-01 15:25:00,30.79,30.79,30.69,30.7,28700.0,25.7166,25.7166,25.6331,25.6415,28700.0
2006-11-01 15:30:00,30.7,30.82,30.69,30.82,80200.0,25.6415,25.7417,25.6331,25.7417,80200.0
2006-11-01 15:35:00,30.82,30.94,30.81,30.94,82700.0,25.7417,25.8419,25.7333,25.8419,82700.0
2006-11-01 15:40:00,30.94,31.01,30.92,31.01,94300.0,25.8419,25.9004,25.8252,25.9004,94300.0
2006-11-01 15:45:00,31.0,31.03,30.98,31.0,107600.0,25.892,25.9171,25.8753,25.892,107600.0
2006-11-01 15:50:00,31.0,31.01,30.95,30.95,78700.0,25.892,25.9004,25.8503,25.8503,78700.0
2006-11-01 15:55:00,30.95,30.96,30.88,30.96,95700.0,25.8503,25.8586,25.7918,25.8586,95700.0
2006-11-02 09:30:00,30.94,30.95,30.63,30.84,43000.0,25.8419,25.8503,25.583,25.7584,43000.0
2006-11-02 09:35:00,30.84,30.94,30.8,30.89,46700.0,25.7584,25.8419,25.725,25.8002,46700.0
2006-11-02 09:40:00,30.85,30.95,30.76,30.76,42400.0,25.7667,25.8503,25.6916,25.6916,42400.0
2006-11-02 09:45:00,30.76,30.92,30.68,30.84,45200.0,25.6916,25.8252,25.6248,25.7584,45200.0
2006-11-02 09:50:00,30.84,30.84,30.74,30.83,20400.0,25.7584,25.7584,25.6749,25.75,20400.0
2006-11-02 09:55:00,30.81,30.88,30.77,30.88,38000.0,25.7333,25.7918,25.6999,25.7918,38000.0
2006-11-02 10:00:00,30.87,30.95,30.82,30.91,35200.0,25.7835,25.8503,25.7417,25.8169,35200.0
2006-11-02 10:05:00,30.89,30.95,30.85,30.86,23200.0,25.8002,25.8503,25.7667,25.7751,23200.0
2006-11-02 10:10:00,30.86,31.04,30.82,31.04,58400.0,25.7751,25.9254,25.7417,25.9254,58400.0
2006-11-02 10:15:00,31.02,31.1,31.01,31.06,45800.0,25.9087,25.9756,25.9004,25.9421,45800.0
2006-11-02 10:20:00,31.06,31.24,31.06,31.18,40300.0,25.9421,26.0925,25.9421,26.0424,40300.0
2006-11-02 10:25:00,31.18,31.26,31.18,31.25,47000.0,26.0424,26.1092,26.0424,26.1008,47000.0
2006-11-02 10:30:00,31.26,31.26,31.14,31.19,45100.0,26.1092,26.1092,26.009,26.0507,45100.0
2006-11-02 10:35:00,31.18,31.2,31.01,31.04,49700.0,26.0424,26.0591,25.9004,25.9254,49700.0
2006-11-02 10:40:00,31.02,31.02,30.94,30.97,23900.0,25.9087,25.9087,25.8419,25.867,23900.0
2006-11-02 10:45:00,30.98,31.07,30.91,31.07,27000.0,25.8753,25.9505,25.8169,25.9505,27000.0
2006-11-02 10:50:00,31.07,31.16,31.06,31.08,32500.0,25.9505,26.0257,25.9421,25.9588,32500.0
2006-11-02 10:55:00,31.07,31.08,30.97,31.0,30200.0,25.9505,25.9588,25.867,25.892,30200.0
2006-11-02 11:00:00,31.0,31.07,30.99,31.07,15800.0,25.892,25.9505,25.8837,25.9505,15800.0
2006-11-02 11:05:00,31.09,31.09,30.97,30.97,13200.0,25.9672,25.9672,25.867,25.867,13200.0
2006-11-02 11:10:00,30.98,31.05,30.98,31.05,18200.0,25.8753,25.9338,25.8753,25.9338,18200.0
2006-11-02 11:15:00,31.05,31.11,31.04,31.1,12200.0,25.9338,25.9839,25.9254,25.9756,12200.0
2006-11-02 11:20:00,31.1,31.19,31.09,31.18,18200.0,25.9756,26.0507,25.9672,26.0424,18200.0
2006-11-02 11:25:00,31.17,31.22,31.16,31.2,41900.0,26.034,26.0758,26.0257,26.0591,41900.0
2006-11-02 11:30:00,31.2,31.24,31.18,31.19,39900.0,26.0591,26.0925,26.0424,26.0507,39900.0
2006-11-02 11:35:00,31.19,31.23,31.16,31.21,18700.0,26.0507,26.0841,26.0257,26.0674,18700.0
2006-11-02 11:40:00,31.22,31.25,31.21,31.23,19100.0,26.0758,26.1008,26.0674,26.0841,19100.0
2006-11-02 11:45:00,31.24,31.25,31.23,31.23,36700.0,26.0925,26.1008,26.0841,26.0841,36700.0
2006-11-02 11:50:00,31.23,31.24,31.17,31.18,38800.0,26.0841,26.0925,26.034,26.0424,38800.0
2006-11-02 11:55:00,31.19,31.2,31.15,31.15,27100.0,26.0507,26.0591,26.0173,26.0173,27100.0
2006-11-02 12:00:00,31.16,31.18,31.15,31.16,19200.0,26.0257,26.0424,26.0173,26.0257,19200.0
2006-11-02 12:05:00,31.16,31.18,31.1,31.17,22600.0,26.0257,26.0424,25.9756,26.034,22600.0
2006-11-02 12:10:00,31.17,31.2,31.17,31.19,17900.0,26.034,26.0591,26.034,26.0507,17900.0
2006-11-02 12:15:00,31.19,31.25,31.19,31.22,21300.0,26.0507,26.1008,26.0507,26.0758,21300.0
2006-11-02 12:20:00,31.22,31.22,31.18,31.19,6800.0,26.0758,26.0758,26.0424,26.0507,6800.0
2006-11-02 12:25:00,31.19,31.24,31.18,31.24,34300.0,26.0507,26.0925,26.0424,26.0925,34300.0
2006-11-02 12:30:00,31.24,31.27,31.21,31.22,29900.0,26.0925,26.1175,26.0674,26.0758,29900.0
2006-11-02 12:35:00,31.21,31.21,31.18,31.18,15800.0,26.0674,26.0674,26.0424,26.0424,15800.0
2006-11-02 12:40:00,31.17,31.17,31.02,31.02,10100.0,26.034,26.034,25.9087,25.9087,10100.0
2006-11-02 12:45:00,31.03,31.03,31.0,31.0,27500.0,25.9171,25.9171,25.892,25.892,27500.0
2006-11-02 12:50:00,31.0,31.01,30.98,30.99,20400.0,25.892,25.9004,25.8753,25.8837,20400.0
2006-11-02 12:55:00,30.98,30.98,30.94,30.96,28600.0,25.8753,25.8753,25.8419,25.8586,28600.0
2006-11-02 13:00:00,30.97,30.98,30.94,30.95,23600.0,25.867,25.8753,25.8419,25.8503,23600.0
2006-11-02 13:05:00,30.95,30.96,30.91,30.95,44500.0,25.8503,25.8586,25.8169,25.8503,44500.0
2006-11-02 13:10:00,30.96,30.97,30.95,30.96,17000.0,25.8586,25.867,25.8503,25.8586,17000.0
2006-11-02 13:15:00,30.96,30.96,30.94,30.95,14500.0,25.8586,25.8586,25.8419,25.8503,14500.0
2006-11-02 13:20:00,30.94,31.0,30.92,30.92,20600.0,25.8419,25.892,25.8252,25.8252,20600.0
2006-11-02 13:25:00,30.92,30.99,30.92,30.96,22200.0,25.8252,25.8837,25.8252,25.8586,22200.0
2006-11-02 13:30:00,30.96,30.97,30.92,30.93,17100.0,25.8586,25.867,25.8252,25.8336,17100.0
2006-11-02 13:35:00,30.93,30.94,30.9,30.92,20200.0,25.8336,25.8419,25.8085,25.8252,20200.0
2006-11-02 13:40:00,30.92,30.94,30.89,30.89,13200.0,25.8252,25.8419,25.8002,25.8002,13200.0
2006-11-02 13:45:00,30.89,30.98,30.87,30.97,41000.0,25.8002,25.8753,25.7835,25.867,41000.0
2006-11-02 13:50:00,30.95,30.95,30.92,30.92,7700.0,25.8503,25.8503,25.8252,25.8252,7700.0
2006-11-02 13:55:00,30.91,30.93,30.91,30.93,22300.0,25.8169,25.8336,25.8169,25.8336,22300.0
2006-11-02 14:00:00,30.92,30.94,30.89,30.9,30000.0,25.8252,25.8419,25.8002,25.8085,30000.0
2006-11-02 14:05:00,30.88,30.93,30.88,30.9,14800.0,25.7918,25.8336,25.7918,25.8085,14800.0
2006-11-02 14:10:00,30.9,30.95,30.9,30.93,13800.0,25.8085,25.8503,25.8085,25.8336,13800.0
2006-11-02 14:15:00,30.93,30.93,30.88,30.88,25800.0,25.8336,25.8336,25.7918,25.7918,25800.0
2006-11-02 14:20:00,30.88,30.89,30.85,30.85,16800.0,25.7918,25.8002,25.7667,25.7667,16800.0
2006-11-02 14:25:00,30.85,30.85,30.81,30.82,23700.0,25.7667,25.7667,25.7333,25.7417,23700.0
2006-11-02 14:30:00,30.81,30.85,30.81,30.85,23200.0,25.7333,25.7667,25.7333,25.7667,23200.0
2006-11-02 14:35:00,30.84,30.86,30.8,30.8,23400.0,25.7584,25.7751,25.725,25.725,23400.0
2006-11-02 14:40:00,30.81,30.82,30.8,30.82,30100.0,25.7333,25.7417,25.725,25.7417,30100.0
2006-11-02 14:45:00,30.81,30.83,30.79,30.8,16000.0,25.7333,25.75,25.7166,25.725,16000.0
2006-11-02 14:50:00,30.8,30.8,30.75,30.75,19600.0,25.725,25.725,25.6832,25.6832,19600.0
2006-11-02 14:55:00,30.76,30.76,30.74,30.74,24500.0,25.6916,25.6916,25.6749,25.6749,24500.0
2006-11-02 15:00:00,30.73,30.83,30.71,30.83,34300.0,25.6665,25.75,25.6498,25.75,34300.0
2006-11-02 15:05:00,30.83,30.84,30.81,30.82,43200.0,25.75,25.7584,25.7333,25.7417,43200.0
2006-11-02 15:10:00,30.83,30.84,30.75,30.84,42700.0,25.75,25.7584,25.6832,25.7584,42700.0
2006-11-02 15:15:00,30.83,30.91,30.83,30.88,28000.0,25.75,25.8169,25.75,25.7918,28000.0
2006-11-02 15:20:00,30.88,30.91,30.85,30.86,26800.0,25.7918,25.8169,25.7667,25.7751,26800.0
2006-11-02 15:25:00,30.85,30.85,30.75,30.77,18600.0,25.7667,25.7667,25.6832,25.6999,18600.0
2006-11-02 15:30:00,30.75,30.88,30.75,30.88,46300.0,25.6832,25.7918,25.6832,25.7918,46300.0
2006-11-02 15:35:00,30.89,30.92,30.84,30.84,20300.0,25.8002,25.8252,25.7584,25.7584,20300.0
2006-11-02 15:40:00,30.83,30.88,30.83,30.88,18600.0,25.75,25.7918,25.75,25.7918,18600.0
2006-11-02 15:45:00,30.88,30.89,30.84,30.85,40700.0,25.7918,25.8002,25.7584,25.7667,40700.0
2006-11-02 15:50:00,30.85,30.86,30.83,30.85,69400.0,25.7667,25.7751,25.75,25.7667,69400.0
2006-11-02 15:55:00,30.84,30.87,30.83,30.83,75900.0,25.7584,25.7835,25.75,25.75,75900.0
2006-11-03 09:30:00,30.87,30.87,30.54,30.67,58400.0,25.7835,25.7835,25.5078,25.6164,58400.0
2006-11-03 09:35:00,30.7,30.74,30.52,30.65,44600.0,25.6415,25.6749,25.4911,25.5997,44600.0
2006-11-03 09:40:00,30.67,30.87,30.67,30.84,44700.0,25.6164,25.7835,25.6164,25.7584,44700.0
2006-11-03 09:45:00,30.85,30.98,30.84,30.88,38900.0,25.7667,25.8753,25.7584,25.7918,38900.0
2006-11-03 09:50:00,30.88,30.89,30.83,30.83,55500.0,25.7918,25.8002,25.75,25.75,55500.0
2006-11-03 09:55:00,30.83,30.83,30.58,30.63,41800.0,25.75,25.75,25.5412,25.583,41800.0
2006-11-03 10:00:00,30.63,30.76,30.58,30.59,33500.0,25.583,25.6916,25.5412,25.5496,33500.0
2006-11-03 10:05:00,30.59,30.64,30.53,30.53,37200.0,25.5496,25.5913,25.4995,25.4995,37200.0
2006-11-03 10:10:00,30.53,30.58,30.47,30.58,50200.0,25.4995,25.5412,25.4494,25.5412,50200.0
2006-11-03 10:15:00,30.58,30.6,30.38,30.39,77300.0,25.5412,25.5579,25.3742,25.3825,77300.0
2006-11-03 10:20:00,30.39,30.41,30.34,30.36,57500.0,25.3825,25.3992,25.3408,25.3575,57500.0
2006-11-03 10:25:00,30.35,30.4,30.27,30.28,63800.0,25.3491,25.3909,25.2823,25.2907,63800.0
2006-11-03 10:30:00,30.29,30.34,30.29,30.3,46800.0,25.299,25.3408,25.299,25.3074,46800.0
2006-11-03 10:35:00,30.3,30.3,30.16,30.17,39500.0,25.3074,25.3074,25.1904,25.1988,39500.0
2006-11-03 10:40:00,30.17,30.19,30.06,30.19,119300.0,25.1988,25.2155,25.1069,25.2155,119300.0
2006-11-03 10:45:00,30.19,30.21,30.13,30.16,51000.0,25.2155,25.2322,25.1654,25.1904,51000.0
2006-11-03 10:50:00,30.16,30.22,30.15,30.22,29300.0,25.1904,25.2406,25.1821,25.2406,29300.0
2006-11-03 10:55:00,30.22,30.23,30.17,30.18,25000.0,25.2406,25.2489,25.1988,25.2071,25000.0
2006-11-03 11:00:00,30.18,30.18,30.13,30.16,59000.0,25.2071,25.2071,25.1654,25.1904,59000.0
2006-11-03 11:05:00,30.16,30.17,30.12,30.13,27000.0,25.1904,25.1988,25.157,25.1654,27000.0
2006-11-03 11:10:00,30.13,30.16,30.1,30.16,39400.0,25.1654,25.1904,25.1403,25.1904,39400.0
2006-11-03 11:15:00,30.15,30.15,30.06,30.08,33000.0,25.1821,25.1821,25.1069,25.1236,33000.0
2006-11-03 11:20:00,30.08,30.11,30.04,30.05,26100.0,25.1236,25.1487,25.0902,25.0986,26100.0
2006-11-03 11:25:00,30.05,30.05,30.02,30.02,25400.0,25.0986,25.0986,25.0735,25.0735,25400.0
2006-11-03 11:30:00,30.02,30.04,29.99,29.99,64100.0,25.0735,25.0902,25.0485,25.0485,64100.0
2006-11-03 11:35:00,30.0,30.1,30.0,30.09,43000.0,25.0568,25.1403,25.0568,25.132,43000.0
2006-11-03 11:40:00,30.1,30.12,30.05,30.06,26800.0,25.1403,25.157,25.0986,25.1069,26800.0
2006-11-03 11:45:00,30.07,30.07,30.01,30.04,31000.0,25.1153,25.1153,25.0652,25.0902,31000.0
2006-11-03 11:50:00,30.04,30.04,30.01,30.03,24200.0,25.0902,25.0902,25.0652,25.0819,24200.0
2006-11-03 11:55:00,30.03,30.03,29.98,29.98,21000.0,25.0819,25.0819,25.0401,25.0401,21000.0
2006-11-03 12:00:00,29.99,30.05,29.99,30.05,17000.0,25.0485,25.0986,25.0485,25.0986,17000.0
2006-11-03 12:05:00,30.05,30.11,30.05,30.1,9000.0,25.0986,25.1487,25.0986,25.1403,9000.0
2006-11-03 12:10:00,30.11,30.11,30.06,30.06,7100.0,25.1487,25.1487,25.1069,25.1069,7100.0
2006-11-03 12:15:00,30.05,30.08,30.01,30.08,35800.0,25.0986,25.1236,25.0652,25.1236,35800.0
2006-11-03 12:20:00,30.08,30.14,30.07,30.11,24600.0,25.1236,25.1737,25.1153,25.1487,24600.0
2006-11-03 12:25:00,30.11,30.13,30.04,30.07,22800.0,25.1487,25.1654,25.0902,25.1153,22800.0
2006-11-03 12:30:00,30.07,30.12,30.07,30.09,9300.0,25.1153,25.157,25.1153,25.132,9300.0
2006-11-03 12:35:00,30.09,30.09,30.05,30.06,8300.0,25.132,25.132,25.0986,25.1069,8300.0
2006-11-03 12:40:00,30.06,30.06,30.01,30.01,9700.0,25.1069,25.1069,25.0652,25.0652,9700.0
2006-11-03 12:45:00,30.0,30.01,30.0,30.0,6200.0,25.0568,25.0652,25.0568,25.0568,6200.0
2006-11-03 12:50:00,30.0,30.05,29.98,30.0,35000.0,25.0568,25.0986,25.0401,25.0568,35000.0
2006-11-03 12:55:00,29.99,30.0,29.99,29.99,11300.0,25.0485,25.0568,25.0485,25.0485,11300.0
2006-11-03 13:00:00,29.98,29.99,29.91,29.91,56000.0,25.0401,25.0485,24.9816,24.9816,56000.0
2006-11-03 13:05:00,29.9,29.95,29.89,29.94,35300.0,24.9733,25.015,24.9649,25.0067,35300.0
2006-11-03 13:10:00,29.93,29.98,29.93,29.98,16500.0,24.9983,25.0401,24.9983,25.0401,16500.0
2006-11-03 13:15:00,29.97,29.98,29.94,29.95,9700.0,25.0317,25.0401,25.0067,25.015,9700.0
2006-11-03 13:20:00,29.95,30.04,29.94,30.04,21000.0,25.015,25.0902,25.0067,25.0902,21000.0
2006-11-03 13:25:00,30.03,30.09,30.02,30.09,19400.0,25.0819,25.132,25.0735,25.132,19400.0
2006-11-03 13:30:00,30.09,30.16,30.08,30.09,38500.0,25.132,25.1904,25.1236,25.132,38500.0
2006-11-03 13:35:00,30.08,30.09,30.01,30.01,29700.0,25.1236,25.132,25.0652,25.0652,29700.0
2006-11-03 13:40:00,30.02,30.02,29.98,30.0,58800.0,25.0735,25.0735,25.0401,25.0568,58800.0
2006-11-03 13:45:00,29.99,30.03,29.98,29.99,32700.0,25.0485,25.0819,25.0401,25.0485,32700.0
2006-11-03 13:50:00,29.98,30.0,29.98,30.0,19300.0,25.0401,25.0568,25.0401,25.0568,19300.0
2006-11-03 13:55:00,30.0,30.07,29.99,30.07,30000.0,25.0568,25.1153,25.0485,25.1153,30000.0
2006-11-03 14:00:00,30.06,30.1,30.04,30.04,26800.0,25.1069,25.1403,25.0902,25.0902,26800.0
2006-11-03 14:05:00,30.02,30.02,29.97,30.01,20700.0,25.0735,25.0735,25.0317,25.0652,20700.0
2006-11-03 14:10:00,30.01,30.01,29.96,30.01,27100.0,25.0652,25.0652,25.0234,25.0652,27100.0
2006-11-03 14:15:00,30.02,30.08,30.02,30.07,21700.0,25.0735,25.1236,25.0735,25.1153,21700.0
2006-11-03 14:20:00,30.07,30.1,30.03,30.1,153400.0,25.1153,25.1403,25.0819,25.1403,153400.0
2006-11-03 14:25:00,30.11,30.16,30.1,30.12,31000.0,25.1487,25.1904,25.1403,25.157,31000.0
2006-11-03 14:30:00,30.13,30.19,30.12,30.19,34200.0,25.1654,25.2155,25.157,25.2155,34200.0
2006-11-03 14:35:00,30.2,30.23,30.18,30.22,48100.0,25.2238,25.2489,25.2071,25.2406,48100.0
2006-11-03 14:40:00,30.21,30.23,30.19,30.19,29900.0,25.2322,25.2489,25.2155,25.2155,29900.0
2006-11-03 14:45:00,30.2,30.2,30.15,30.17,18200.0,25.2238,25.2238,25.1821,25.1988,18200.0
2006-11-03 14:50:00,30.17,30.24,30.16,30.23,41400.0,25.1988,25.2573,25.1904,25.2489,41400.0
2006-11-03 14:55:00,30.22,30.23,30.15,30.16,25100.0,25.2406,25.2489,25.1821,25.1904,25100.0
2006-11-03 15:00:00,30.17,30.26,30.17,30.26,38500.0,25.1988,25.274,25.1988,25.274,38500.0
2006-11-03 15:05:00,30.25,30.26,30.22,30.22,29100.0,25.2656,25.274,25.2406,25.2406,29100.0
2006-11-03 15:10:00,30.22,30.22,30.16,30.16,30000.0,25.2406,25.2406,25.1904,25.1904,30000.0
2006-11-03 15:15:00,30.16,30.2,30.14,30.18,17700.0,25.1904,25.2238,25.1737,25.2071,17700.0
2006-11-03 15:20:00,30.18,30.19,30.12,30.12,48800.0,25.2071,25.2155,25.157,25.157,48800.0
2006-11-03 15:25:00,30.12,30.17,30.12,30.14,37900.0,25.157,25.1988,25.157,25.1737,37900.0
2006-11-03 15:30:00,30.13,30.14,30.09,30.14,60700.0,25.1654,25.1737,25.132,25.1737,60700.0
2006-11-03 15:35:00,30.14,30.26,30.14,30.26,78400.0,25.1737,25.274,25.1737,25.274,78400.0
2006-11-03 15:40:00,30.25,30.25,30.16,30.17,71300.0,25.2656,25.2656,25.1904,25.1988,71300.0
2006-11-03 15:45:00,30.17,30.18,30.08,30.09,80300.0,25.1988,25.2071,25.1236,25.132,80300.0
2006-11-03 15:50:00,30.09,30.12,30.09,30.12,81400.0,25.132,25.157,25.132,25.157,81400.0
2006-11-03 15:55:00,30.11,30.18,30.07,30.12,107000.0,25.1487,25.2071,25.1153,25.157,107000.0
2006-11-06 09:30:00,30.24,30.44,30.24,30.26,33800.0,25.2573,25.4243,25.2573,25.274,33800.0
2006-11-06 09:35:00,30.26,30.31,30.15,30.22,34500.0,25.274,25.3157,25.1821,25.2406,34500.0
2006-11-06 09:40:00,30.22,30.23,30.1,30.11,40700.0,25.2406,25.2489,25.1403,25.1487,40700.0
2006-11-06 09:45:00,30.1,30.11,30.04,30.1,49700.0,25.1403,25.1487,25.0902,25.1403,49700.0
2006-11-06 09:50:00,30.1,30.2,30.1,30.18,35000.0,25.1403,25.2238,25.1403,25.2071,35000.0
2006-11-06 09:55:00,30.18,30.26,30.07,30.13,45400.0,25.2071,25.274,25.1153,25.1654,45400.0
2006-11-06 10:00:00,30.13,30.26,30.12,30.23,43600.0,25.1654,25.274,25.157,25.2489,43600.0
2006-11-06 10:05:00,30.23,30.28,30.17,30.19,42200.0,25.2489,25.2907,25.1988,25.2155,42200.0
2006-11-06 10:10:00,30.19,30.49,30.19,30.49,59600.0,25.2155,25.4661,25.2155,25.4661,59600.0
2006-11-06 10:15:00,30.49,30.5,30.41,30.44,39700.0,25.4661,25.4744,25.3992,25.4243,39700.0
2006-11-06 10:20:00,30.45,30.47,30.36,30.45,42600.0,25.4327,25.4494,25.3575,25.4327,42600.0
2006-11-06 10:25:00,30.45,30.5,30.4,30.48,30600.0,25.4327,25.4744,25.3909,25.4577,30600.0
2006-11-06 10:30:00,30.49,30.56,30.48,30.52,39200.0,25.4661,25.5245,25.4577,25.4911,39200.0
2006-11-06 10:35:00,30.51,30.57,30.51,30.52,34200.0,25.4828,25.5329,25.4828,25.4911,34200.0
2006-11-06 10:40:00,30.53,30.54,30.49,30.54,14000.0,25.4995,25.5078,25.4661,25.5078,14000.0
2006-11-06 10:45:00,30.54,30.56,30.49,30.51,31600.0,25.5078,25.5245,25.4661,25.4828,31600.0
2006-11-06 10:50:00,30.51,30.51,30.4,30.41,18400.0,25.4828,25.4828,25.3909,25.3992,18400.0
2006-11-06 10:55:00,30.41,30.5,30.39,30.44,25000.0,25.3992,25.4744,25.3825,25.4243,25000.0
2006-11-06 11:00:00,30.44,30.45,30.39,30.42,21700.0,25.4243,25.4327,25.3825,25.4076,21700.0
2006-11-06 11:05:00,30.43,30.43,30.34,30.35,23700.0,25.416,25.416,25.3408,25.3491,23700.0
2006-11-06 11:10:00,30.35,30.43,30.34,30.37,34300.0,25.3491,25.416,25.3408,25.3658,34300.0
2006-11-06 11:15:00,30.38,30.38,30.28,30.33,46000.0,25.3742,25.3742,25.2907,25.3324,46000.0
2006-11-06 11:20:00,30.32,30.32,30.23,30.24,15600.0,25.3241,25.3241,25.2489,25.2573,15600.0
2006-11-06 11:25:00,30.24,30.31,30.23,30.29,20500.0,25.2573,25.3157,25.2489,25.299,20500.0
2006-11-06 11:30:00,30.3,30.34,30.27,30.32,13200.0,25.3074,25.3408,25.2823,25.3241,13200.0
2006-11-06 11:35:00,30.32,30.32,30.26,30.26,9300.0,25.3241,25.3241,25.274,25.274,9300.0
2006-11-06 11:40:00,30.27,30.31,30.25,30.31,10800.0,25.2823,25.3157,25.2656,25.3157,10800.0
2006-11-06 11:45:00,30.31,30.35,30.26,30.27,15400.0,25.3157,25.3491,25.274,25.2823,15400.0
2006-11-06 11:50:00,30.28,30.3,30.26,30.27,7100.0,25.2907,25.3074,25.274,25.2823,7100.0
2006-11-06 11:55:00,30.26,30.3,30.26,30.29,8500.0,25.274,25.3074,25.274,25.299,8500.0
2006-11-06 12:00:00,30.3,30.3,30.28,30.29,12100.0,25.3074,25.3074,25.2907,25.299,12100.0
2006-11-06 12:05:00,30.28,30.3,30.28,30.3,5700.0,25.2907,25.3074,25.2907,25.3074,5700.0
2006-11-06 12:10:00,30.29,30.34,30.28,30.31,26700.0,25.299,25.3408,25.2907,25.3157,26700.0
2006-11-06 12:15:00,30.31,30.31,30.26,30.28,11700.0,25.3157,25.3157,25.274,25.2907,11700.0
2006-11-06 12:20:00,30.28,30.3,30.22,30.22,12700.0,25.2907,25.3074,25.2406,25.2406,12700.0
2006-11-06 12:25:00,30.23,30.25,30.23,30.23,15300.0,25.2489,25.2656,25.2489,25.2489,15300.0
2006-11-06 12:30:00,30.23,30.23,30.17,30.2,19500.0,25.2489,25.2489,25.1988,25.2238,19500.0
2006-11-06 12:35:00,30.2,30.25,30.2,30.21,25300.0,25.2238,25.2656,25.2238,25.2322,25300.0
2006-11-06 12:40:00,30.22,30.22,30.19,30.19,9900.0,25.2406,25.2406,25.2155,25.2155,9900.0
2006-11-06 12:45:00,30.19,30.19,30.12,30.13,15300.0,25.2155,25.2155,25.157,25.1654,15300.0
2006-11-06 12:50:00,30.13,30.15,30.08,30.09,39100.0,25.1654,25.1821,25.1236,25.132,39100.0
2006-11-06 12:55:00,30.09,30.09,30.06,30.09,9100.0,25.132,25.132,25.1069,25.132,9100.0
2006-11-06 13:00:00,30.08,30.1,30.08,30.08,27400.0,25.1236,25.1403,25.1236,25.1236,27400.0
2006-11-06 13:05:00,30.09,30.1,30.08,30.09,13500.0,25.132,25.1403,25.1236,25.132,13500.0
2006-11-06 13:10:00,30.09,30.1,30.08,30.09,19700.0,25.132,25.1403,25.1236,25.132,19700.0
2006-11-06 13:15:00,30.09,30.15,30.09,30.12,34800.0,25.132,25.1821,25.132,25.157,34800.0
2006-11-06 13:20:00,30.11,30.12,30.07,30.09,21100.0,25.1487,25.157,25.1153,25.132,21100.0
2006-11-06 13:25:00,30.09,30.12,30.07,30.09,21600.0,25.132,25.157,25.1153,25.132,21600.0
2006-11-06 13:30:00,30.09,30.1,30.09,30.1,6600.0,25.132,25.1403,25.132,25.1403,6600.0
2006-11-06 13:35:00,30.1,30.17,30.1,30.11,21900.0,25.1403,25.1988,25.1403,25.1487,21900.0
2006-11-06 13:40:00,30.12,30.12,30.06,30.09,11800.0,25.157,25.157,25.1069,25.132,11800.0
2006-11-06 13:45:00,30.09,30.13,30.09,30.11,7500.0,25.132,25.1654,25.132,25.1487,7500.0
2006-11-06 13:50:00,30.12,30.12,30.09,30.09,4000.0,25.157,25.157,25.132,25.132,4000.0
2006-11-06 13:55:00,30.09,30.09,30.07,30.08,6900.0,25.132,25.132,25.1153,25.1236,6900.0
2006-11-06 14:00:00,30.07,30.13,30.07,30.1,15000.0,25.1153,25.1654,25.1153,25.1403,15000.0
2006-11-06 14:05:00,30.11,30.12,30.1,30.11,6600.0,25.1487,25.157,25.1403,25.1487,6600.0
2006-11-06 14:10:00,30.1,30.11,30.08,30.09,11900.0,25.1403,25.1487,25.1236,25.132,11900.0
2006-11-06 14:15:00,30.09,30.19,30.09,30.18,20600.0,25.132,25.2155,25.132,25.2071,20600.0
2006-11-06 14:20:00,30.19,30.21,30.18,30.19,14100.0,25.2155,25.2322,25.2071,25.2155,14100.0
2006-11-06 14:25:00,30.19,30.21,30.19,30.21,9200.0,25.2155,25.2322,25.2155,25.2322,9200.0
2006-11-06 14:30:00,30.21,30.23,30.2,30.22,10300.0,25.2322,25.2489,25.2238,25.2406,10300.0
2006-11-06 14:35:00,30.22,30.29,30.22,30.28,21800.0,25.2406,25.299,25.2406,25.2907,21800.0
2006-11-06 14:40:00,30.27,30.3,30.27,30.29,17600.0,25.2823,25.3074,25.2823,25.299,17600.0
2006-11-06 14:45:00,30.28,30.31,30.27,30.3,37300.0,25.2907,25.3157,25.2823,25.3074,37300.0
2006-11-06 14:50:00,30.31,30.31,30.29,30.31,33300.0,25.3157,25.3157,25.299,25.3157,33300.0
2006-11-06 14:55:00,30.31,30.31,30.3,30.31,12800.0,25.3157,25.3157,25.3074,25.3157,12800.0
2006-11-06 15:00:00,30.31,30.33,30.29,30.32,23300.0,25.3157,25.3324,25.299,25.3241,23300.0
2006-11-06 15:05:00,30.34,30.35,30.32,30.33,28900.0,25.3408,25.3491,25.3241,25.3324,28900.0
2006-11-06 15:10:00,30.33,30.34,30.29,30.29,25000.0,25.3324,25.3408,25.299,25.299,25000.0
2006-11-06 15:15:00,30.3,30.32,30.29,30.3,30600.0,25.3074,25.3241,25.299,25.3074,30600.0
2006-11-06 15:20:00,30.31,30.31,30.25,30.27,37600.0,25.3157,25.3157,25.2656,25.2823,37600.0
2006-11-06 15:25:00,30.28,30.3,30.25,30.25,12000.0,25.2907,25.3074,25.2656,25.2656,12000.0
2006-11-06 15:30:00,30.25,30.27,30.23,30.23,20200.0,25.2656,25.2823,25.2489,25.2489,20200.0
2006-11-06 15:35:00,30.23,30.3,30.23,30.25,27700.0,25.2489,25.3074,25.2489,25.2656,27700.0
2006-11-06 15:40:00,30.25,30.28,30.21,30.26,34800.0,25.2656,25.2907,25.2322,25.274,34800.0
2006-11-06 15:45:00,30.27,30.27,30.19,30.21,67700.0,25.2823,25.2823,25.2155,25.2322,67700.0
2006-11-06 15:50:00,30.21,30.23,30.19,30.21,51300.0,25.2322,25.2489,25.2155,25.2322,51300.0
2006-11-06 15:55:00,30.2,30.23,30.13,30.23,72400.0,25.2238,25.2489,25.1654,25.2489,72400.0
2006-11-07 09:30:00,29.91,30.05,29.66,29.74,106900.0,24.9816,25.0986,24.7728,24.8396,106900.0
2006-11-07 09:35:00,29.72,29.98,29.51,29.9,104100.0,24.8229,25.0401,24.6475,24.9733,104100.0
2006-11-07 09:40:00,29.9,30.02,29.81,29.99,129600.0,24.9733,25.0735,24.8981,25.0485,129600.0
2006-11-07 09:45:00,29.99,30.13,29.95,30.1,84700.0,25.0485,25.1654,25.015,25.1403,84700.0
2006-11-07 09:50:00,30.08,30.1,29.95,30.02,59700.0,25.1236,25.1403,25.015,25.0735,59700.0
2006-11-07 09:55:00,30.01,30.2,30.01,30.18,87400.0,25.0652,25.2238,25.0652,25.2071,87400.0
2006-11-07 10:00:00,30.19,30.2,30.07,30.13,58300.0,25.2155,25.2238,25.1153,25.1654,58300.0
2006-11-07 10:05:00,30.14,30.17,30.1,30.16,35200.0,25.1737,25.1988,25.1403,25.1904,35200.0
2006-11-07 10:10:00,30.16,30.16,30.1,30.11,41100.0,25.1904,25.1904,25.1403,25.1487,41100.0
2006-11-07 10:15:00,30.1,30.14,30.07,30.09,46200.0,25.1403,25.1737,25.1153,25.132,46200.0
2006-11-07 10:20:00,30.09,30.1,30.04,30.1,23400.0,25.132,25.1403,25.0902,25.1403,23400.0
2006-11-07 10:25:00,30.13,30.25,30.12,30.25,43500.0,25.1654,25.2656,25.157,25.2656,43500.0
2006-11-07 10:30:00,30.25,30.35,30.24,30.3,40300.0,25.2656,25.3491,25.2573,25.3074,40300.0
2006-11-07 10:35:00,30.3,30.32,30.2,30.2,15100.0,25.3074,25.3241,25.2238,25.2238,15100.0
2006-11-07 10:40:00,30.21,30.21,30.1,30.14,20500.0,25.2322,25.2322,25.1403,25.1737,20500.0
2006-11-07 10:45:00,30.14,30.25,30.11,30.21,14700.0,25.1737,25.2656,25.1487,25.2322,14700.0
2006-11-07 10:50:00,30.21,30.22,30.14,30.15,17000.0,25.2322,25.2406,25.1737,25.1821,17000.0
2006-11-07 10:55:00,30.15,30.17,30.04,30.05,20500.0,25.1821,25.1988,25.0902,25.0986,20500.0
2006-11-07 11:00:00,30.05,30.05,29.99,30.0,46000.0,25.0986,25.0986,25.0485,25.0568,46000.0
2006-11-07 11:05:00,29.99,30.09,29.98,30.08,65300.0,25.0485,25.132,25.0401,25.1236,65300.0
2006-11-07 11:10:00,30.08,30.1,30.05,30.07,23400.0,25.1236,25.1403,25.0986,25.1153,23400.0
2006-11-07 11:15:00,30.05,30.07,30.03,30.03,9300.0,25.0986,25.1153,25.0819,25.0819,9300.0
2006-11-07 11:20:00,30.03,30.13,30.03,30.12,15200.0,25.0819,25.1654,25.0819,25.157,15200.0
2006-11-07 11:25:00,30.13,30.13,30.06,30.07,9300.0,25.1654,25.1654,25.1069,25.1153,9300.0
2006-11-07 11:30:00,30.06,30.06,30.0,30.01,18200.0,25.1069,25.1069,25.0568,25.0652,18200.0
2006-11-07 11:35:00,30.0,30.08,29.99,30.08,32000.0,25.0568,25.1236,25.0485,25.1236,32000.0
2006-11-07 11:40:00,30.06,30.06,29.99,30.03,36200.0,25.1069,25.1069,25.0485,25.0819,36200.0
2006-11-07 11:45:00,30.04,30.05,29.99,29.99,17500.0,25.0902,25.0986,25.0485,25.0485,17500.0
2006-11-07 11:50:00,29.99,30.01,29.97,29.97,61200.0,25.0485,25.0652,25.0317,25.0317,61200.0
2006-11-07 11:55:00,29.97,29.97,29.92,29.92,29200.0,25.0317,25.0317,24.99,24.99,29200.0
2006-11-07 12:00:00,29.92,29.94,29.89,29.94,97800.0,24.99,25.0067,24.9649,25.0067,97800.0
2006-11-07 12:05:00,29.93,30.0,29.93,29.94,157200.0,24.9983,25.0568,24.9983,25.0067,157200.0
2006-11-07 12:10:00,29.94,29.98,29.93,29.97,152500.0,25.0067,25.0401,24.9983,25.0317,152500.0
2006-11-07 12:15:00,29.97,30.02,29.96,30.0,115500.0,25.0317,25.0735,25.0234,25.0568,115500.0
2006-11-07 12:20:00,30.0,30.02,30.0,30.02,10200.0,25.0568,25.0735,25.0568,25.0735,10200.0
2006-11-07 12:25:00,30.02,30.05,29.99,30.0,17100.0,25.0735,25.0986,25.0485,25.0568,17100.0
2006-11-07 12:30:00,30.0,30.01,29.98,29.99,60900.0,25.0568,25.0652,25.0401,25.0485,60900.0
2006-11-07 12:35:00,29.99,30.02,29.98,30.0,55500.0,25.0485,25.0735,25.0401,25.0568,55500.0
2006-11-07 12:40:00,29.99,30.0,29.98,30.0,11600.0,25.0485,25.0568,25.0401,25.0568,11600.0
2006-11-07 12:45:00,29.99,30.01,29.98,29.99,53900.0,25.0485,25.0652,25.0401,25.0485,53900.0
2006-11-07 12:50:00,30.0,30.05,29.99,30.02,32400.0,25.0568,25.0986,25.0485,25.0735,32400.0
2006-11-07 12:55:00,30.03,30.07,30.02,30.03,16600.0,25.0819,25.1153,25.0735,25.0819,16600.0
2006-11-07 13:00:00,30.04,30.04,29.99,30.0,9100.0,25.0902,25.0902,25.0485,25.0568,9100.0
2006-11-07 13:05:00,30.0,30.03,29.99,30.0,30600.0,25.0568,25.0819,25.0485,25.0568,30600.0
2006-11-07 13:10:00,30.0,30.01,29.99,30.0,51000.0,25.0568,25.0652,25.0485,25.0568,51000.0
2006-11-07 13:15:00,30.0,30.02,29.99,30.02,17900.0,25.0568,25.0735,25.0485,25.0735,17900.0
2006-11-07 13:20:00,30.02,30.03,30.0,30.01,27300.0,25.0735,25.0819,25.0568,25.0652,27300.0
2006-11-07 13:25:00,30.01,30.02,30.0,30.02,31600.0,25.0652,25.0735,25.0568,25.0735,31600.0
2006-11-07 13:30:00,30.02,30.03,30.0,30.02,12000.0,25.0735,25.0819,25.0568,25.0735,12000.0
2006-11-07 13:35:00,30.01,30.02,29.97,29.99,16700.0,25.0652,25.0735,25.0317,25.0485,16700.0
2006-11-07 13:40:00,30.0,30.04,29.99,30.01,12900.0,25.0568,25.0902,25.0485,25.0652,12900.0
2006-11-07 13:45:00,30.0,30.03,29.99,30.03,24100.0,25.0568,25.0819,25.0485,25.0819,24100.0
2006-11-07 13:50:00,30.03,30.05,30.02,30.03,19300.0,25.0819,25.0986,25.0735,25.0819,19300.0
2006-11-07 13:55:00,30.03,30.06,30.02,30.04,19900.0,25.0819,25.1069,25.0735,25.0902,19900.0
2006-11-07 14:00:00,30.04,30.05,30.02,30.03,18000.0,25.0902,25.0986,25.0735,25.0819,18000.0
2006-11-07 14:05:00,30.02,30.03,29.98,30.02,28000.0,25.0735,25.0819,25.0401,25.0735,28000.0
2006-11-07 14:10:00,30.03,30.03,29.99,30.01,22500.0,25.0819,25.0819,25.0485,25.0652,22500.0
2006-11-07 14:15:00,30.02,30.04,29.99,30.02,50900.0,25.0735,25.0902,25.0485,25.0735,50900.0
2006-11-07 14:20:00,30.02,30.02,29.97,29.98,51700.0,25.0735,25.0735,25.0317,25.0401,51700.0
2006-11-07 14:25:00,29.99,30.02,29.97,29.98,36200.0,25.0485,25.0735,25.0317,25.0401,36200.0
2006-11-07 14:30:00,29.98,30.0,29.96,29.99,19700.0,25.0401,25.0568,25.0234,25.0485,19700.0
2006-11-07 14:35:00,29.98,30.0,29.98,29.99,47100.0,25.0401,25.0568,25.0401,25.0485,47100.0
2006-11-07 14:40:00,29.99,30.0,29.98,29.99,120700.0,25.0485,25.0568,25.0401,25.0485,120700.0
2006-11-07 14:45:00,29.98,30.02,29.98,30.01,108300.0,25.0401,25.0735,25.0401,25.0652,108300.0
2006-11-07 14:50:00,30.02,30.05,30.01,30.02,36400.0,25.0735,25.0986,25.0652,25.0735,36400.0
2006-11-07 14:55:00,30.02,30.03,30.01,30.02,31600.0,25.0735,25.0819,25.0652,25.0735,31600.0
2006-11-07 15:00:00,30.02,30.04,30.01,30.02,34100.0,25.0735,25.0902,25.0652,25.0735,34100.0
2006-11-07 15:05:00,30.03,30.07,29.99,30.01,97600.0,25.0819,25.1153,25.0485,25.0652,97600.0
2006-11-07 15:10:00,30.01,30.04,29.99,30.02,80600.0,25.0652,25.0902,25.0485,25.0735,80600.0
2006-11-07 15:15:00,30.01,30.05,30.01,30.02,10500.0,25.0652,25.0986,25.0652,25.0735,10500.0
2006-11-07 15:20:00,30.0,30.01,29.99,29.99,30500.0,25.0568,25.0652,25.0485,25.0485,30500.0
2006-11-07 15:25:00,29.99,30.03,29.98,30.01,113300.0,25.0485,25.0819,25.0401,25.0652,113300.0
2006-11-07 15:30:00,30.0,30.01,29.95,29.95,143300.0,25.0568,25.0652,25.015,25.015,143300.0
2006-11-07 15:35:00,29.96,30.0,29.95,29.99,42000.0,25.0234,25.0568,25.015,25.0485,42000.0
2006-11-07 15:40:00,29.99,30.0,29.96,30.0,94400.0,25.0485,25.0568,25.0234,25.0568,94400.0
2006-11-07 15:45:00,29.99,30.0,29.96,30.0,47800.0,25.0485,25.0568,25.0234,25.0568,47800.0
2006-11-07 15:50:00,30.0,30.01,29.95,29.98,65100.0,25.0568,25.0652,25.015,25.0401,65100.0
2006-11-07 15:55:00,29.98,29.99,29.97,29.98,52900.0,25.0401,25.0485,25.0317,25.0401,52900.0
2006-11-08 09:30:00,29.47,29.71,29.3,29.6,146200.0,24.6141,24.8146,24.4721,24.7227,146200.0
2006-11-08 09:35:00,29.6,29.63,29.53,29.59,154000.0,24.7227,24.7478,24.6642,24.7144,154000.0
2006-11-08 09:40:00,29.59,29.68,29.56,29.65,119500.0,24.7144,24.7895,24.6893,24.7645,119500.0
2006-11-08 09:45:00,29.65,29.72,29.57,29.62,357300.0,24.7645,24.8229,24.6977,24.7394,357300.0
2006-11-08 09:50:00,29.62,29.73,29.6,29.6,88000.0,24.7394,24.8313,24.7227,24.7227,88000.0
2006-11-08 09:55:00,29.57,29.68,29.56,29.58,577400.0,24.6977,24.7895,24.6893,24.706,577400.0
2006-11-08 10:00:00,29.6,29.67,29.6,29.67,45900.0,24.7227,24.7812,24.7227,24.7812,45900.0
2006-11-08 10:05:00,29.67,29.74,29.65,29.67,76900.0,24.7812,24.8396,24.7645,24.7812,76900.0
2006-11-08 10:10:00,29.67,29.68,29.6,29.64,37400.0,24.7812,24.7895,24.7227,24.7561,37400.0
2006-11-08 10:15:00,29.64,29.7,29.62,29.69,82800.0,24.7561,24.8062,24.7394,24.7979,82800.0
2006-11-08 10:20:00,29.69,29.7,29.61,29.7,76500.0,24.7979,24.8062,24.7311,24.8062,76500.0
2006-11-08 10:25:00,29.7,29.73,29.63,29.65,60300.0,24.8062,24.8313,24.7478,24.7645,60300.0
2006-11-08 10:30:00,29.66,29.8,29.63,29.71,48100.0,24.7728,24.8898,24.7478,24.8146,48100.0
2006-11-08 10:35:00,29.71,29.77,29.68,29.7,31700.0,24.8146,24.8647,24.7895,24.8062,31700.0
2006-11-08 10:40:00,29.7,29.71,29.66,29.7,43100.0,24.8062,24.8146,24.7728,24.8062,43100.0
2006-11-08 10:45:00,29.7,29.71,29.68,29.7,42900.0,24.8062,24.8146,24.7895,24.8062,42900.0
2006-11-08 10:50:00,29.7,29.7,29.65,29.69,27000.0,24.8062,24.8062,24.7645,24.7979,27000.0
2006-11-08 10:55:00,29.69,29.7,29.65,29.66,45800.0,24.7979,24.8062,24.7645,24.7728,45800.0
2006-11-08 11:00:00,29.66,29.69,29.6,29.65,44500.0,24.7728,24.7979,24.7227,24.7645,44500.0
2006-11-08 11:05:00,29.65,29.69,29.65,29.69,28900.0,24.7645,24.7979,24.7645,24.7979,28900.0
2006-11-08 11:10:00,29.69,29.7,29.67,29.68,27700.0,24.7979,24.8062,24.7812,24.7895,27700.0
2006-11-08 11:15:00,29.69,29.69,29.67,29.68,15900.0,24.7979,24.7979,24.7812,24.7895,15900.0
2006-11-08 11:20:00,29.68,29.69,29.67,29.67,24800.0,24.7895,24.7979,24.7812,24.7812,24800.0
2006-11-08 11:25:00,29.66,29.66,29.57,29.57,29800.0,24.7728,24.7728,24.6977,24.6977,29800.0
2006-11-08 11:30:00,29.57,29.58,29.55,29.55,23000.0,24.6977,24.706,24.681,24.681,23000.0
2006-11-08 11:35:00,29.55,29.56,29.5,29.52,37300.0,24.681,24.6893,24.6392,24.6559,37300.0
2006-11-08 11:40:00,29.53,29.55,29.48,29.48,12100.0,24.6642,24.681,24.6225,24.6225,12100.0
2006-11-08 11:45:00,29.47,29.48,29.41,29.42,45000.0,24.6141,24.6225,24.564,24.5724,45000.0
2006-11-08 11:50:00,29.42,29.43,29.32,29.34,39400.0,24.5724,24.5807,24.4888,24.5056,39400.0
2006-11-08 11:55:00,29.34,29.35,29.3,29.35,173000.0,24.5056,24.5139,24.4721,24.5139,173000.0
2006-11-08 12:00:00,29.35,29.39,29.35,29.37,25400.0,24.5139,24.5473,24.5139,24.5306,25400.0
2006-11-08 12:05:00,29.38,29.39,29.33,29.33,93600.0,24.539,24.5473,24.4972,24.4972,93600.0
2006-11-08 12:10:00,29.33,29.34,29.3,29.32,83100.0,24.4972,24.5056,24.4721,24.4888,83100.0
2006-11-08 12:15:00,29.32,29.32,29.2,29.21,93600.0,24.4888,24.4888,24.3886,24.397,93600.0
2006-11-08 12:20:00,29.21,29.21,29.13,29.13,131800.0,24.397,24.397,24.3302,24.3302,131800.0
2006-11-08 12:25:00,29.14,29.14,29.05,29.07,61300.0,24.3385,24.3385,24.2633,24.28,61300.0
2006-11-08 12:30:00,29.07,29.1,29.02,29.07,124200.0,24.28,24.3051,24.2383,24.28,124200.0
2006-11-08 12:35:00,29.04,29.07,28.93,28.93,115700.0,24.255,24.28,24.1631,24.1631,115700.0
2006-11-08 12:40:00,28.94,28.94,28.71,28.72,915500.0,24.1715,24.1715,23.9794,23.9877,915500.0
2006-11-08 12:45:00,28.72,28.85,28.7,28.85,138500.0,23.9877,24.0963,23.971,24.0963,138500.0
2006-11-08 12:50:00,28.85,28.88,28.75,28.81,142300.0,24.0963,24.1213,24.0128,24.0629,142300.0
2006-11-08 12:55:00,28.82,28.83,28.72,28.72,73400.0,24.0712,24.0796,23.9877,23.9877,73400.0
2006-11-08 13:00:00,28.73,28.74,28.63,28.64,112700.0,23.9961,24.0044,23.9125,23.9209,112700.0
2006-11-08 13:05:00,28.65,28.76,28.63,28.7,395100.0,23.9292,24.0211,23.9125,23.971,395100.0
2006-11-08 13:10:00,28.71,28.73,28.67,28.68,87800.0,23.9794,23.9961,23.946,23.9543,87800.0
2006-11-08 13:15:00,28.68,28.7,28.65,28.67,36200.0,23.9543,23.971,23.9292,23.946,36200.0
2006-11-08 13:20:00,28.66,28.68,28.63,28.68,54000.0,23.9376,23.9543,23.9125,23.9543,54000.0
2006-11-08 13:25:00,28.68,28.68,28.64,28.65,36600.0,23.9543,23.9543,23.9209,23.9292,36600.0
2006-11-08 13:30:00,28.66,28.7,28.65,28.66,50500.0,23.9376,23.971,23.9292,23.9376,50500.0
2006-11-08 13:35:00,28.64,28.67,28.63,28.64,41700.0,23.9209,23.946,23.9125,23.9209,41700.0
2006-11-08 13:40:00,28.63,28.64,28.52,28.52,107300.0,23.9125,23.9209,23.8207,23.8207,107300.0
2006-11-08 13:45:00,28.52,28.54,28.44,28.54,131200.0,23.8207,23.8374,23.7538,23.8374,131200.0
2006-11-08 13:50:00,28.53,28.61,28.52,28.61,113400.0,23.829,23.8958,23.8207,23.8958,113400.0
2006-11-08 13:55:00,28.62,28.68,28.6,28.68,218200.0,23.9042,23.9543,23.8875,23.9543,218200.0
2006-11-08 14:00:00,28.69,28.78,28.67,28.67,99000.0,23.9627,24.0378,23.946,23.946,99000.0
2006-11-08 14:05:00,28.68,28.72,28.62,28.7,73000.0,23.9543,23.9877,23.9042,23.971,73000.0
2006-11-08 14:10:00,28.7,28.9,28.67,28.88,84200.0,23.971,24.1381,23.946,24.1213,84200.0
2006-11-08 14:15:00,28.9,28.99,28.89,28.98,49500.0,24.1381,24.2132,24.1297,24.2049,49500.0
2006-11-08 14:20:00,28.98,29.02,28.83,28.83,65700.0,24.2049,24.2383,24.0796,24.0796,65700.0
2006-11-08 14:25:00,28.83,28.88,28.8,28.84,58300.0,24.0796,24.1213,24.0545,24.0879,58300.0
2006-11-08 14:30:00,28.84,28.93,28.83,28.9,38500.0,24.0879,24.1631,24.0796,24.1381,38500.0
2006-11-08 14:35:00,28.89,28.95,28.87,28.93,71800.0,24.1297,24.1798,24.113,24.1631,71800.0
2006-11-08 14:40:00,28.94,28.95,28.91,28.93,125400.0,24.1715,24.1798,24.1464,24.1631,125400.0
2006-11-08 14:45:00,28.94,29.01,28.94,29.01,59300.0,24.1715,24.2299,24.1715,24.2299,59300.0
2006-11-08 14:50:00,29.01,29.06,28.98,29.01,161600.0,24.2299,24.2717,24.2049,24.2299,161600.0
2006-11-08 14:55:00,29.01,29.01,28.97,28.98,43400.0,24.2299,24.2299,24.1965,24.2049,43400.0
2006-11-08 15:00:00,28.98,28.98,28.95,28.95,78100.0,24.2049,24.2049,24.1798,24.1798,78100.0
2006-11-08 15:05:00,28.95,29.0,28.88,29.0,134100.0,24.1798,24.2216,24.1213,24.2216,134100.0
2006-11-08 15:10:00,29.0,29.1,28.95,29.08,131000.0,24.2216,24.3051,24.1798,24.2884,131000.0
2006-11-08 15:15:00,29.09,29.13,29.02,29.04,165800.0,24.2967,24.3302,24.2383,24.255,165800.0
2006-11-08 15:20:00,29.03,29.05,29.02,29.02,192800.0,24.2466,24.2633,24.2383,24.2383,192800.0
2006-11-08 15:25:00,29.03,29.03,28.99,29.01,154300.0,24.2466,24.2466,24.2132,24.2299,154300.0
2006-11-08 15:30:00,29.01,29.02,29.0,29.0,88400.0,24.2299,24.2383,24.2216,24.2216,88400.0
2006-11-08 15:35:00,29.0,29.02,28.97,28.97,107100.0,24.2216,24.2383,24.1965,24.1965,107100.0
2006-11-08 15:40:00,28.98,29.02,28.97,29.02,77600.0,24.2049,24.2383,24.1965,24.2383,77600.0
2006-11-08 15:45:00,29.02,29.02,29.0,29.0,131900.0,24.2383,24.2383,24.2216,24.2216,131900.0
2006-11-08 15:50:00,29.0,29.03,28.98,29.0,149200.0,24.2216,24.2466,24.2049,24.2216,149200.0
2006-11-08 15:55:00,28.99,29.04,28.94,28.95,237900.0,24.2132,24.255,24.1715,24.1798,237900.0
2006-11-09 09:30:00,29.0,29.02,28.75,28.76,76800.0,24.2216,24.2383,24.0128,24.0211,76800.0
2006-11-09 09:35:00,28.76,28.86,28.75,28.86,46300.0,24.0211,24.1046,24.0128,24.1046,46300.0
2006-11-09 09:40:00,28.87,28.87,28.75,28.76,68900.0,24.113,24.113,24.0128,24.0211,68900.0
2006-11-09 09:45:00,28.76,28.83,28.74,28.75,68800.0,24.0211,24.0796,24.0044,24.0128,68800.0
2006-11-09 09:50:00,28.75,28.76,28.67,28.68,224500.0,24.0128,24.0211,23.946,23.9543,224500.0
2006-11-09 09:55:00,28.68,28.69,28.62,28.68,272200.0,23.9543,23.9627,23.9042,23.9543,272200.0
2006-11-09 10:00:00,28.69,28.8,28.67,28.78,105000.0,23.9627,24.0545,23.946,24.0378,105000.0
2006-11-09 10:05:00,28.76,28.82,28.74,28.8,159300.0,24.0211,24.0712,24.0044,24.0545,159300.0
2006-11-09 10:10:00,28.8,28.8,28.73,28.77,366800.0,24.0545,24.0545,23.9961,24.0295,366800.0
2006-11-09 10:15:00,28.75,28.77,28.74,28.75,32300.0,24.0128,24.0295,24.0044,24.0128,32300.0
2006-11-09 10:20:00,28.74,28.76,28.72,28.72,45400.0,24.0044,24.0211,23.9877,23.9877,45400.0
2006-11-09 10:25:00,28.72,28.76,28.71,28.74,24300.0,23.9877,24.0211,23.9794,24.0044,24300.0
2006-11-09 10:30:00,28.74,28.78,28.73,28.76,43300.0,24.0044,24.0378,23.9961,24.0211,43300.0
2006-11-09 10:35:00,28.76,28.76,28.72,28.73,224800.0,24.0211,24.0211,23.9877,23.9961,224800.0
2006-11-09 10:40:00,28.73,28.83,28.73,28.8,82200.0,23.9961,24.0796,23.9961,24.0545,82200.0
2006-11-09 10:45:00,28.8,28.84,28.78,28.82,88300.0,24.0545,24.0879,24.0378,24.0712,88300.0
2006-11-09 10:50:00,28.82,28.82,28.68,28.77,68000.0,24.0712,24.0712,23.9543,24.0295,68000.0
2006-11-09 10:55:00,28.78,28.82,28.74,28.8,545000.0,24.0378,24.0712,24.0044,24.0545,545000.0
2006-11-09 11:00:00,28.8,28.85,28.78,28.84,45400.0,24.0545,24.0963,24.0378,24.0879,45400.0
2006-11-09 11:05:00,28.82,28.86,28.75,28.83,154900.0,24.0712,24.1046,24.0128,24.0796,154900.0
2006-11-09 11:10:00,28.84,28.84,28.72,28.78,64100.0,24.0879,24.0879,23.9877,24.0378,64100.0
2006-11-09 11:15:00,28.77,28.8,28.76,28.76,22200.0,24.0295,24.0545,24.0211,24.0211,22200.0
2006-11-09 11:20:00,28.76,28.78,28.75,28.76,28300.0,24.0211,24.0378,24.0128,24.0211,28300.0
2006-11-09 11:25:00,28.76,28.76,28.68,28.72,36300.0,24.0211,24.0211,23.9543,23.9877,36300.0
2006-11-09 11:30:00,28.73,28.82,28.72,28.81,33000.0,23.9961,24.0712,23.9877,24.0629,33000.0
2006-11-09 11:35:00,28.82,28.83,28.74,28.77,44100.0,24.0712,24.0796,24.0044,24.0295,44100.0
2006-11-09 11:40:00,28.77,28.78,28.66,28.66,23400.0,24.0295,24.0378,23.9376,23.9376,23400.0
2006-11-09 11:45:00,28.65,28.77,28.65,28.73,31900.0,23.9292,24.0295,23.9292,23.9961,31900.0
2006-11-09 11:50:00,28.73,28.82,28.73,28.75,47000.0,23.9961,24.0712,23.9961,24.0128,47000.0
2006-11-09 11:55:00,28.74,28.76,28.74,28.74,13800.0,24.0044,24.0211,24.0044,24.0044,13800.0
2006-11-09 12:00:00,28.74,28.75,28.73,28.75,28700.0,24.0044,24.0128,23.9961,24.0128,28700.0
2006-11-09 12:05:00,28.75,28.75,28.72,28.75,258900.0,24.0128,24.0128,23.9877,24.0128,258900.0
2006-11-09 12:10:00,28.75,28.77,28.72,28.75,23200.0,24.0128,24.0295,23.9877,24.0128,23200.0
2006-11-09 12:15:00,28.74,28.76,28.74,28.75,9700.0,24.0044,24.0211,24.0044,24.0128,9700.0
2006-11-09 12:20:00,28.75,28.78,28.74,28.76,6400.0,24.0128,24.0378,24.0044,24.0211,6400.0
2006-11-09 12:25:00,28.75,28.75,28.72,28.73,20000.0,24.0128,24.0128,23.9877,23.9961,20000.0
2006-11-09 12:30:00,28.73,28.75,28.72,28.75,23400.0,23.9961,24.0128,23.9877,24.0128,23400.0
2006-11-09 12:35:00,28.75,28.75,28.72,28.73,14400.0,24.0128,24.0128,23.9877,23.9961,14400.0
2006-11-09 12:40:00,28.74,28.75,28.72,28.73,13300.0,24.0044,24.0128,23.9877,23.9961,13300.0
2006-11-09 12:45:00,28.73,28.75,28.73,28.74,17500.0,23.9961,24.0128,23.9961,24.0044,17500.0
2006-11-09 12:50:00,28.74,28.74,28.71,28.74,15100.0,24.0044,24.0044,23.9794,24.0044,15100.0
2006-11-09 12:55:00,28.73,28.76,28.71,28.74,24500.0,23.9961,24.0211,23.9794,24.0044,24500.0
2006-11-09 13:00:00,28.74,28.77,28.72,28.73,23400.0,24.0044,24.0295,23.9877,23.9961,23400.0
2006-11-09 13:05:00,28.73,28.73,28.67,28.7,22800.0,23.9961,23.9961,23.946,23.971,22800.0
2006-11-09 13:10:00,28.71,28.71,28.67,28.68,24900.0,23.9794,23.9794,23.946,23.9543,24900.0
2006-11-09 13:15:00,28.67,28.67,28.6,28.62,41100.0,23.946,23.946,23.8875,23.9042,41100.0
2006-11-09 13:20:00,28.62,28.62,28.51,28.52,189100.0,23.9042,23.9042,23.8123,23.8207,189100.0
2006-11-09 13:25:00,28.52,28.59,28.52,28.56,32900.0,23.8207,23.8791,23.8207,23.8541,32900.0
2006-11-09 13:30:00,28.56,28.59,28.56,28.59,53700.0,23.8541,23.8791,23.8541,23.8791,53700.0
2006-11-09 13:35:00,28.59,28.63,28.59,28.61,21000.0,23.8791,23.9125,23.8791,23.8958,21000.0
2006-11-09 13:40:00,28.61,28.62,28.58,28.58,32600.0,23.8958,23.9042,23.8708,23.8708,32600.0
2006-11-09 13:45:00,28.57,28.58,28.52,28.53,56000.0,23.8624,23.8708,23.8207,23.829,56000.0
2006-11-09 13:50:00,28.53,28.56,28.51,28.53,52400.0,23.829,23.8541,23.8123,23.829,52400.0
2006-11-09 13:55:00,28.54,28.55,28.5,28.51,32700.0,23.8374,23.8457,23.804,23.8123,32700.0
2006-11-09 14:00:00,28.51,28.51,28.48,28.51,75600.0,23.8123,23.8123,23.7873,23.8123,75600.0
2006-11-09 14:05:00,28.51,28.52,28.49,28.49,42100.0,23.8123,23.8207,23.7956,23.7956,42100.0
2006-11-09 14:10:00,28.49,28.5,28.47,28.48,20400.0,23.7956,23.804,23.7789,23.7873,20400.0
2006-11-09 14:15:00,28.48,28.48,28.43,28.45,76500.0,23.7873,23.7873,23.7455,23.7622,76500.0
2006-11-09 14:20:00,28.44,28.47,28.43,28.44,74500.0,23.7538,23.7789,23.7455,23.7538,74500.0
2006-11-09 14:25:00,28.44,28.44,28.39,28.4,34800.0,23.7538,23.7538,23.7121,23.7204,34800.0
2006-11-09 14:30:00,28.42,28.45,28.4,28.45,37800.0,23.7371,23.7622,23.7204,23.7622,37800.0
2006-11-09 14:35:00,28.45,28.5,28.39,28.43,47200.0,23.7622,23.804,23.7121,23.7455,47200.0
2006-11-09 14:40:00,28.42,28.43,28.38,28.39,29700.0,23.7371,23.7455,23.7037,23.7121,29700.0
2006-11-09 14:45:00,28.39,28.39,28.33,28.33,90800.0,23.7121,23.7121,23.662,23.662,90800.0
2006-11-09 14:50:00,28.33,28.38,28.33,28.38,29700.0,23.662,23.7037,23.662,23.7037,29700.0
2006-11-09 14:55:00,28.38,28.38,28.31,28.32,57000.0,23.7037,23.7037,23.6453,23.6536,57000.0
2006-11-09 15:00:00,28.32,28.33,28.29,28.32,91000.0,23.6536,23.662,23.6286,23.6536,91000.0
2006-11-09 15:05:00,28.31,28.33,28.3,28.3,36300.0,23.6453,23.662,23.6369,23.6369,36300.0
2006-11-09 15:10:00,28.31,28.33,28.3,28.3,69600.0,23.6453,23.662,23.6369,23.6369,69600.0
2006-11-09 15:15:00,28.3,28.34,28.25,28.34,71400.0,23.6369,23.6703,23.5952,23.6703,71400.0
2006-11-09 15:20:00,28.34,28.4,28.32,28.38,43400.0,23.6703,23.7204,23.6536,23.7037,43400.0
2006-11-09 15:25:00,28.38,28.38,28.34,28.35,36800.0,23.7037,23.7037,23.6703,23.6787,36800.0
2006-11-09 15:30:00,28.35,28.38,28.34,28.38,66100.0,23.6787,23.7037,23.6703,23.7037,66100.0
2006-11-09 15:35:00,28.38,28.4,28.35,28.37,549100.0,23.7037,23.7204,23.6787,23.6954,549100.0
2006-11-09 15:40:00,28.36,28.37,28.35,28.35,63200.0,23.687,23.6954,23.6787,23.6787,63200.0
2006-11-09 15:45:00,28.36,28.36,28.26,28.27,181300.0,23.687,23.687,23.6035,23.6119,181300.0
2006-11-09 15:50:00,28.27,28.29,28.25,28.26,168200.0,23.6119,23.6286,23.5952,23.6035,168200.0
2006-11-09 15:55:00,28.26,28.28,28.25,28.28,106200.0,23.6035,23.6202,23.5952,23.6202,106200.0
2006-11-10 09:30:00,28.43,28.67,28.38,28.64,53800.0,23.7455,23.946,23.7037,23.9209,53800.0
2006-11-10 09:35:00,28.65,28.65,28.44,28.53,35300.0,23.9292,23.9292,23.7538,23.829,35300.0
2006-11-10 09:40:00,28.53,28.55,28.45,28.48,33100.0,23.829,23.8457,23.7622,23.7873,33100.0
2006-11-10 09:45:00,28.45,28.52,28.44,28.45,41600.0,23.7622,23.8207,23.7538,23.7622,41600.0
2006-11-10 09:50:00,28.45,28.47,28.44,28.45,30300.0,23.7622,23.7789,23.7538,23.7622,30300.0
2006-11-10 09:55:00,28.45,28.45,28.41,28.45,1339600.0,23.7622,23.7622,23.7288,23.7622,1339600.0
2006-11-10 10:00:00,28.45,28.64,28.44,28.63,83200.0,23.7622,23.9209,23.7538,23.9125,83200.0
2006-11-10 10:05:00,28.63,28.63,28.52,28.52,55300.0,23.9125,23.9125,23.8207,23.8207,55300.0
2006-11-10 10:10:00,28.53,28.54,28.5,28.52,47600.0,23.829,23.8374,23.804,23.8207,47600.0
2006-11-10 10:15:00,28.53,28.64,28.52,28.6,66700.0,23.829,23.9209,23.8207,23.8875,66700.0
2006-11-10 10:20:00,28.6,28.66,28.6,28.65,54800.0,23.8875,23.9376,23.8875,23.9292,54800.0
2006-11-10 10:25:00,28.66,28.77,28.66,28.71,55500.0,23.9376,24.0295,23.9376,23.9794,55500.0
2006-11-10 10:30:00,28.71,28.71,28.66,28.66,28600.0,23.9794,23.9794,23.9376,23.9376,28600.0
2006-11-10 10:35:00,28.66,28.68,28.6,28.61,23100.0,23.9376,23.9543,23.8875,23.8958,23100.0
2006-11-10 10:40:00,28.62,28.73,28.61,28.71,31600.0,23.9042,23.9961,23.8958,23.9794,31600.0
2006-11-10 10:45:00,28.71,28.75,28.68,28.74,47500.0,23.9794,24.0128,23.9543,24.0044,47500.0
2006-11-10 10:50:00,28.75,28.91,28.75,28.87,154200.0,24.0128,24.1464,24.0128,24.113,154200.0
2006-11-10 10:55:00,28.86,28.91,28.86,28.9,42300.0,24.1046,24.1464,24.1046,24.1381,42300.0
2006-11-10 11:00:00,28.89,28.97,28.88,28.97,39100.0,24.1297,24.1965,24.1213,24.1965,39100.0
2006-11-10 11:05:00,28.98,29.03,28.97,29.03,106700.0,24.2049,24.2466,24.1965,24.2466,106700.0
2006-11-10 11:10:00,29.03,29.16,29.03,29.15,47500.0,24.2466,24.3552,24.2466,24.3469,47500.0
2006-11-10 11:15:00,29.15,29.19,29.12,29.17,48400.0,24.3469,24.3803,24.3218,24.3636,48400.0
2006-11-10 11:20:00,29.17,29.24,29.16,29.23,38700.0,24.3636,24.422,24.3552,24.4137,38700.0
2006-11-10 11:25:00,29.23,29.28,29.2,29.27,29700.0,24.4137,24.4554,24.3886,24.4471,29700.0
2006-11-10 11:30:00,29.27,29.28,29.22,29.23,120600.0,24.4471,24.4554,24.4053,24.4137,120600.0
2006-11-10 11:35:00,29.23,29.29,29.22,29.29,182200.0,24.4137,24.4638,24.4053,24.4638,182200.0
2006-11-10 11:40:00,29.29,29.33,29.25,29.28,84500.0,24.4638,24.4972,24.4304,24.4554,84500.0
2006-11-10 11:45:00,29.28,29.34,29.23,29.24,70100.0,24.4554,24.5056,24.4137,24.422,70100.0
2006-11-10 11:50:00,29.24,29.31,29.24,29.27,48700.0,24.422,24.4805,24.422,24.4471,48700.0
2006-11-10 11:55:00,29.28,29.28,29.18,29.19,37300.0,24.4554,24.4554,24.3719,24.3803,37300.0
2006-11-10 12:00:00,29.19,29.19,29.11,29.13,33900.0,24.3803,24.3803,24.3135,24.3302,33900.0
2006-11-10 12:05:00,29.13,29.29,29.12,29.26,34300.0,24.3302,24.4638,24.3218,24.4387,34300.0
2006-11-10 12:10:00,29.28,29.34,29.27,29.29,32700.0,24.4554,24.5056,24.4471,24.4638,32700.0
2006-11-10 12:15:00,29.29,29.29,29.21,29.21,25700.0,24.4638,24.4638,24.397,24.397,25700.0
2006-11-10 12:20:00,29.21,29.21,29.15,29.17,46100.0,24.397,24.397,24.3469,24.3636,46100.0
2006-11-10 12:25:00,29.15,29.17,29.12,29.14,41400.0,24.3469,24.3636,24.3218,24.3385,41400.0
2006-11-10 12:30:00,29.14,29.17,29.12,29.13,47800.0,24.3385,24.3636,24.3218,24.3302,47800.0
2006-11-10 12:35:00,29.14,29.2,29.14,29.15,25400.0,24.3385,24.3886,24.3385,24.3469,25400.0
2006-11-10 12:40:00,29.18,29.2,29.15,29.16,43500.0,24.3719,24.3886,24.3469,24.3552,43500.0
2006-11-10 12:45:00,29.16,29.2,29.11,29.11,44000.0,24.3552,24.3886,24.3135,24.3135,44000.0
2006-11-10 12:50:00,29.11,29.2,29.09,29.19,38700.0,24.3135,24.3886,24.2967,24.3803,38700.0
2006-11-10 12:55:00,29.19,29.25,29.19,29.24,17700.0,24.3803,24.4304,24.3803,24.422,17700.0
2006-11-10 13:00:00,29.25,29.25,29.21,29.22,15100.0,24.4304,24.4304,24.397,24.4053,15100.0
2006-11-10 13:05:00,29.22,29.28,29.22,29.27,31200.0,24.4053,24.4554,24.4053,24.4471,31200.0
2006-11-10 13:10:00,29.28,29.38,29.28,29.37,46400.0,24.4554,24.539,24.4554,24.5306,46400.0
2006-11-10 13:15:00,29.37,29.4,29.36,29.38,30000.0,24.5306,24.5557,24.5223,24.539,30000.0
2006-11-10 13:20:00,29.38,29.39,29.35,29.37,20400.0,24.539,24.5473,24.5139,24.5306,20400.0
2006-11-10 13:25:00,29.38,29.39,29.35,29.37,25200.0,24.539,24.5473,24.5139,24.5306,25200.0
2006-11-10 13:30:00,29.35,29.35,29.21,29.21,33000.0,24.5139,24.5139,24.397,24.397,33000.0
2006-11-10 13:35:00,29.2,29.27,29.19,29.25,29100.0,24.3886,24.4471,24.3803,24.4304,29100.0
2006-11-10 13:40:00,29.27,29.34,29.26,29.28,21600.0,24.4471,24.5056,24.4387,24.4554,21600.0
2006-11-10 13:45:00,29.28,29.28,29.18,29.18,33200.0,24.4554,24.4554,24.3719,24.3719,33200.0
2006-11-10 13:50:00,29.19,29.23,29.17,29.17,30500.0,24.3803,24.4137,24.3636,24.3636,30500.0
2006-11-10 13:55:00,29.16,29.17,29.09,29.1,38300.0,24.3552,24.3636,24.2967,24.3051,38300.0
2006-11-10 14:00:00,29.11,29.11,29.06,29.08,50800.0,24.3135,24.3135,24.2717,24.2884,50800.0
2006-11-10 14:05:00,29.08,29.11,29.03,29.03,53400.0,24.2884,24.3135,24.2466,24.2466,53400.0
2006-11-10 14:10:00,29.04,29.05,28.97,29.05,91300.0,24.255,24.2633,24.1965,24.2633,91300.0
2006-11-10 14:15:00,29.05,29.06,29.02,29.06,26800.0,24.2633,24.2717,24.2383,24.2717,26800.0
2006-11-10 14:20:00,29.06,29.08,29.04,29.04,26300.0,24.2717,24.2884,24.255,24.255,26300.0
2006-11-10 14:25:00,29.04,29.05,29.0,29.01,41100.0,24.255,24.2633,24.2216,24.2299,41100.0
2006-11-10 14:30:00,29.01,29.02,28.97,28.98,31000.0,24.2299,24.2383,24.1965,24.2049,31000.0
2006-11-10 14:35:00,28.96,29.05,28.95,29.03,42300.0,24.1882,24.2633,24.1798,24.2466,42300.0
2006-11-10 14:40:00,29.04,29.05,29.01,29.05,20700.0,24.255,24.2633,24.2299,24.2633,20700.0
2006-11-10 14:45:00,29.05,29.09,29.04,29.05,21400.0,24.2633,24.2967,24.255,24.2633,21400.0
2006-11-10 14:50:00,29.06,29.08,29.04,29.05,34500.0,24.2717,24.2884,24.255,24.2633,34500.0
2006-11-10 14:55:00,29.05,29.08,29.04,29.07,27100.0,24.2633,24.2884,24.255,24.28,27100.0
2006-11-10 15:00:00,29.07,29.07,29.04,29.07,29000.0,24.28,24.28,24.255,24.28,29000.0
2006-11-10 15:05:00,29.07,29.14,29.07,29.14,41700.0,24.28,24.3385,24.28,24.3385,41700.0
2006-11-10 15:10:00,29.14,29.14,29.04,29.04,33900.0,24.3385,24.3385,24.255,24.255,33900.0
2006-11-10 15:15:00,29.04,29.06,29.03,29.04,27900.0,24.255,24.2717,24.2466,24.255,27900.0
2006-11-10 15:20:00,29.04,29.11,29.04,29.11,42300.0,24.255,24.3135,24.255,24.3135,42300.0
2006-11-10 15:25:00,29.11,29.19,29.1,29.17,40200.0,24.3135,24.3803,24.3051,24.3636,40200.0
2006-11-10 15:30:00,29.17,29.19,29.11,29.14,58400.0,24.3636,24.3803,24.3135,24.3385,58400.0
2006-11-10 15:35:00,29.13,29.23,29.12,29.23,72100.0,24.3302,24.4137,24.3218,24.4137,72100.0
2006-11-10 15:40:00,29.22,29.24,29.19,29.2,49900.0,24.4053,24.422,24.3803,24.3886,49900.0
2006-11-10 15:45:00,29.2,29.21,29.09,29.1,119700.0,24.3886,24.397,24.2967,24.3051,119700.0
2006-11-10 15:50:00,29.09,29.17,29.07,29.15,92300.0,24.2967,24.3636,24.28,24.3469,92300.0
2006-11-10 15:55:00,29.14,29.19,29.14,29.15,108200.0,24.3385,24.3803,24.3385,24.3469,108200.0
2006-11-13 09:30:00,29.1,29.15,29.09,29.12,25600.0,24.3051,24.3469,24.2967,24.3218,25600.0
2006-11-13 09:35:00,29.09,29.09,28.88,28.93,43100.0,24.2967,24.2967,24.1213,24.1631,43100.0
2006-11-13 09:40:00,28.93,29.05,28.9,28.98,66700.0,24.1631,24.2633,24.1381,24.2049,66700.0
2006-11-13 09:45:00,28.99,29.07,28.92,29.03,57900.0,24.2132,24.28,24.1548,24.2466,57900.0
2006-11-13 09:50:00,29.03,29.38,28.99,29.38,101700.0,24.2466,24.539,24.2132,24.539,101700.0
2006-11-13 09:55:00,29.37,29.43,29.31,29.38,96900.0,24.5306,24.5807,24.4805,24.539,96900.0
2006-11-13 10:00:00,29.4,29.48,29.33,29.46,69400.0,24.5557,24.6225,24.4972,24.6058,69400.0
2006-11-13 10:05:00,29.47,29.48,29.31,29.34,113300.0,24.6141,24.6225,24.4805,24.5056,113300.0
2006-11-13 10:10:00,29.37,29.43,29.35,29.43,50000.0,24.5306,24.5807,24.5139,24.5807,50000.0
2006-11-13 10:15:00,29.43,29.57,29.42,29.57,72700.0,24.5807,24.6977,24.5724,24.6977,72700.0
2006-11-13 10:20:00,29.56,29.57,29.45,29.45,100400.0,24.6893,24.6977,24.5974,24.5974,100400.0
2006-11-13 10:25:00,29.46,29.49,29.45,29.47,57400.0,24.6058,24.6308,24.5974,24.6141,57400.0
2006-11-13 10:30:00,29.47,29.49,29.43,29.43,33100.0,24.6141,24.6308,24.5807,24.5807,33100.0
2006-11-13 10:35:00,29.44,29.44,29.41,29.41,39200.0,24.5891,24.5891,24.564,24.564,39200.0
2006-11-13 10:40:00,29.41,29.41,29.3,29.36,53700.0,24.564,24.564,24.4721,24.5223,53700.0
2006-11-13 10:45:00,29.36,29.4,29.34,29.4,22500.0,24.5223,24.5557,24.5056,24.5557,22500.0
2006-11-13 10:50:00,29.39,29.39,29.31,29.32,24600.0,24.5473,24.5473,24.4805,24.4888,24600.0
2006-11-13 10:55:00,29.31,29.31,29.24,29.28,38500.0,24.4805,24.4805,24.422,24.4554,38500.0
2006-11-13 11:00:00,29.27,29.27,29.22,29.24,37900.0,24.4471,24.4471,24.4053,24.422,37900.0
2006-11-13 11:05:00,29.25,29.25,29.22,29.23,26700.0,24.4304,24.4304,24.4053,24.4137,26700.0
2006-11-13 11:10:00,29.23,29.25,29.19,29.21,17800.0,24.4137,24.4304,24.3803,24.397,17800.0
2006-11-13 11:15:00,29.21,29.21,29.15,29.17,29800.0,24.397,24.397,24.3469,24.3636,29800.0
2006-11-13 11:20:00,29.16,29.16,29.07,29.07,34400.0,24.3552,24.3552,24.28,24.28,34400.0
2006-11-13 11:25:00,29.05,29.07,29.01,29.01,21100.0,24.2633,24.28,24.2299,24.2299,21100.0
2006-11-13 11:30:00,29.02,29.07,28.96,29.07,24600.0,24.2383,24.28,24.1882,24.28,24600.0
2006-11-13 11:35:00,29.05,29.07,29.01,29.03,56500.0,24.2633,24.28,24.2299,24.2466,56500.0
2006-11-13 11:40:00,29.03,29.07,29.02,29.06,24100.0,24.2466,24.28,24.2383,24.2717,24100.0
2006-11-13 11:45:00,29.06,29.06,28.99,29.04,33100.0,24.2717,24.2717,24.2132,24.255,33100.0
2006-11-13 11:50:00,29.03,29.04,29.0,29.03,12600.0,24.2466,24.255,24.2216,24.2466,12600.0
2006-11-13 11:55:00,29.04,29.08,29.04,29.06,15000.0,24.255,24.2884,24.255,24.2717,15000.0
2006-11-13 12:00:00,29.06,29.17,29.04,29.17,30400.0,24.2717,24.3636,24.255,24.3636,30400.0
2006-11-13 12:05:00,29.17,29.18,29.12,29.18,26000.0,24.3636,24.3719,24.3218,24.3719,26000.0
2006-11-13 12:10:00,29.18,29.19,29.07,29.07,15000.0,24.3719,24.3803,24.28,24.28,15000.0
2006-11-13 12:15:00,29.06,29.07,29.0,29.04,43500.0,24.2717,24.28,24.2216,24.255,43500.0
2006-11-13 12:20:00,29.05,29.05,29.01,29.04,12100.0,24.2633,24.2633,24.2299,24.255,12100.0
2006-11-13 12:25:00,29.03,29.11,29.01,29.08,23700.0,24.2466,24.3135,24.2299,24.2884,23700.0
2006-11-13 12:30:00,29.09,29.12,29.09,29.12,11100.0,24.2967,24.3218,24.2967,24.3218,11100.0
2006-11-13 12:35:00,29.12,29.19,29.12,29.15,22700.0,24.3218,24.3803,24.3218,24.3469,22700.0
2006-11-13 12:40:00,29.15,29.15,29.09,29.09,7300.0,24.3469,24.3469,24.2967,24.2967,7300.0
2006-11-13 12:45:00,29.09,29.09,29.0,29.0,19500.0,24.2967,24.2967,24.2216,24.2216,19500.0
2006-11-13 12:50:00,29.0,29.01,28.95,28.99,24500.0,24.2216,24.2299,24.1798,24.2132,24500.0
2006-11-13 12:55:00,28.99,29.03,28.98,28.99,41800.0,24.2132,24.2466,24.2049,24.2132,41800.0
2006-11-13 13:00:00,28.97,28.99,28.97,28.99,16400.0,24.1965,24.2132,24.1965,24.2132,16400.0
2006-11-13 13:05:00,28.99,29.04,28.98,29.04,14700.0,24.2132,24.255,24.2049,24.255,14700.0
2006-11-13 13:10:00,29.03,29.04,29.0,29.02,15100.0,24.2466,24.255,24.2216,24.2383,15100.0
2006-11-13 13:15:00,29.01,29.06,29.01,29.04,12400.0,24.2299,24.2717,24.2299,24.255,12400.0
2006-11-13 13:20:00,29.04,29.05,29.01,29.03,12800.0,24.255,24.2633,24.2299,24.2466,12800.0
2006-11-13 13:25:00,29.01,29.01,28.95,28.97,14800.0,24.2299,24.2299,24.1798,24.1965,14800.0
2006-11-13 13:30:00,28.95,28.95,28.88,28.88,12300.0,24.1798,24.1798,24.1213,24.1213,12300.0
2006-11-13 13:35:00,28.88,28.88,28.82,28.86,34900.0,24.1213,24.1213,24.0712,24.1046,34900.0
2006-11-13 13:40:00,28.86,28.91,28.86,28.89,9500.0,24.1046,24.1464,24.1046,24.1297,9500.0
2006-11-13 13:45:00,28.9,28.9,28.86,28.86,12400.0,24.1381,24.1381,24.1046,24.1046,12400.0
2006-11-13 13:50:00,28.87,28.92,28.86,28.91,10500.0,24.113,24.1548,24.1046,24.1464,10500.0
2006-11-13 13:55:00,28.91,29.01,28.91,29.01,19900.0,24.1464,24.2299,24.1464,24.2299,19900.0
2006-11-13 14:00:00,29.01,29.06,28.99,29.06,25000.0,24.2299,24.2717,24.2132,24.2717,25000.0
2006-11-13 14:05:00,29.06,29.08,29.05,29.08,13700.0,24.2717,24.2884,24.2633,24.2884,13700.0
2006-11-13 14:10:00,29.09,29.09,29.02,29.02,20200.0,24.2967,24.2967,24.2383,24.2383,20200.0
2006-11-13 14:15:00,29.02,29.05,28.99,29.05,19800.0,24.2383,24.2633,24.2132,24.2633,19800.0
2006-11-13 14:20:00,29.05,29.08,29.05,29.06,11000.0,24.2633,24.2884,24.2633,24.2717,11000.0
2006-11-13 14:25:00,29.06,29.08,29.0,29.08,15000.0,24.2717,24.2884,24.2216,24.2884,15000.0
2006-11-13 14:30:00,29.07,29.12,29.06,29.11,10800.0,24.28,24.3218,24.2717,24.3135,10800.0
2006-11-13 14:35:00,29.11,29.12,29.02,29.03,15500.0,24.3135,24.3218,24.2383,24.2466,15500.0
2006-11-13 14:40:00,29.02,29.07,29.01,29.05,17600.0,24.2383,24.28,24.2299,24.2633,17600.0
2006-11-13 14:45:00,29.05,29.07,29.03,29.06,7800.0,24.2633,24.28,24.2466,24.2717,7800.0
2006-11-13 14:50:00,29.06,29.08,29.05,29.06,6500.0,24.2717,24.2884,24.2633,24.2717,6500.0
2006-11-13 14:55:00,29.05,29.09,29.03,29.03,14900.0,24.2633,24.2967,24.2466,24.2466,14900.0
2006-11-13 15:00:00,29.03,29.03,28.99,29.03,19000.0,24.2466,24.2466,24.2132,24.2466,19000.0
2006-11-13 15:05:00,29.04,29.05,29.02,29.02,15700.0,24.255,24.2633,24.2383,24.2383,15700.0
2006-11-13 15:10:00,29.03,29.07,29.02,29.04,15100.0,24.2466,24.28,24.2383,24.255,15100.0
2006-11-13 15:15:00,29.04,29.06,29.0,29.02,24200.0,24.255,24.2717,24.2216,24.2383,24200.0
2006-11-13 15:20:00,29.02,29.06,28.99,28.99,11600.0,24.2383,24.2717,24.2132,24.2132,11600.0
2006-11-13 15:25:00,29.0,29.03,28.95,28.97,22400.0,24.2216,24.2466,24.1798,24.1965,22400.0
2006-11-13 15:30:00,28.96,28.98,28.94,28.95,27400.0,24.1882,24.2049,24.1715,24.1798,27400.0
2006-11-13 15:35:00,28.95,28.96,28.89,28.9,42700.0,24.1798,24.1882,24.1297,24.1381,42700.0
2006-11-13 15:40:00,28.92,28.93,28.9,28.9,30200.0,24.1548,24.1631,24.1381,24.1381,30200.0
2006-11-13 15:45:00,28.9,28.92,28.88,28.92,55200.0,24.1381,24.1548,24.1213,24.1548,55200.0
2006-11-13 15:50:00,28.91,28.98,28.89,28.96,53400.0,24.1464,24.2049,24.1297,24.1882,53400.0
2006-11-13 15:55:00,28.96,28.99,28.85,28.85,112000.0,24.1882,24.2132,24.0963,24.0963,112000.0
2006-11-14 09:30:00,29.9,30.17,29.58,29.78,100300.0,24.9733,25.1988,24.706,24.8731,100300.0
2006-11-14 09:35:00,29.81,29.81,29.28,29.37,114100.0,24.8981,24.8981,24.4554,24.5306,114100.0
2006-11-14 09:40:00,29.36,29.92,29.33,29.78,112000.0,24.5223,24.99,24.4972,24.8731,112000.0
2006-11-14 09:45:00,29.79,29.8,29.63,29.74,75200.0,24.8814,24.8898,24.7478,24.8396,75200.0
2006-11-14 09:50:00,29.73,29.84,29.71,29.76,115800.0,24.8313,24.9232,24.8146,24.8563,115800.0
2006-11-14 09:55:00,29.77,29.77,29.45,29.5,115200.0,24.8647,24.8647,24.5974,24.6392,115200.0
2006-11-14 10:00:00,29.5,29.65,29.44,29.44,120900.0,24.6392,24.7645,24.5891,24.5891,120900.0
2006-11-14 10:05:00,29.43,29.5,29.4,29.4,75900.0,24.5807,24.6392,24.5557,24.5557,75900.0
2006-11-14 10:10:00,29.4,29.42,29.33,29.34,94700.0,24.5557,24.5724,24.4972,24.5056,94700.0
2006-11-14 10:15:00,29.32,29.34,29.21,29.32,74900.0,24.4888,24.5056,24.397,24.4888,74900.0
2006-11-14 10:20:00,29.32,29.34,29.24,29.24,45000.0,24.4888,24.5056,24.422,24.422,45000.0
2006-11-14 10:25:00,29.25,29.27,29.17,29.17,57600.0,24.4304,24.4471,24.3636,24.3636,57600.0
2006-11-14 10:30:00,29.18,29.22,29.14,29.2,76600.0,24.3719,24.4053,24.3385,24.3886,76600.0
2006-11-14 10:35:00,29.21,29.27,29.17,29.24,46300.0,24.397,24.4471,24.3636,24.422,46300.0
2006-11-14 10:40:00,29.24,29.35,29.24,29.3,63800.0,24.422,24.5139,24.422,24.4721,63800.0
2006-11-14 10:45:00,29.31,29.31,29.21,29.21,48000.0,24.4805,24.4805,24.397,24.397,48000.0
2006-11-14 10:50:00,29.2,29.35,29.17,29.35,29700.0,24.3886,24.5139,24.3636,24.5139,29700.0
2006-11-14 10:55:00,29.34,29.45,29.34,29.44,30000.0,24.5056,24.5974,24.5056,24.5891,30000.0
2006-11-14 11:00:00,29.44,29.48,29.41,29.41,33600.0,24.5891,24.6225,24.564,24.564,33600.0
2006-11-14 11:05:00,29.41,29.64,29.41,29.61,43900.0,24.564,24.7561,24.564,24.7311,43900.0
2006-11-14 11:10:00,29.61,29.61,29.55,29.59,31700.0,24.7311,24.7311,24.681,24.7144,31700.0
2006-11-14 11:15:00,29.6,29.72,29.58,29.72,54000.0,24.7227,24.8229,24.706,24.8229,54000.0
2006-11-14 11:20:00,29.73,29.76,29.7,29.74,45900.0,24.8313,24.8563,24.8062,24.8396,45900.0
2006-11-14 11:25:00,29.74,29.77,29.73,29.73,24200.0,24.8396,24.8647,24.8313,24.8313,24200.0
2006-11-14 11:30:00,29.74,29.83,29.73,29.8,49900.0,24.8396,24.9148,24.8313,24.8898,49900.0
2006-11-14 11:35:00,29.8,29.82,29.77,29.77,25500.0,24.8898,24.9065,24.8647,24.8647,25500.0
2006-11-14 11:40:00,29.76,29.76,29.64,29.64,16900.0,24.8563,24.8563,24.7561,24.7561,16900.0
2006-11-14 11:45:00,29.64,29.69,29.62,29.67,22900.0,24.7561,24.7979,24.7394,24.7812,22900.0
2006-11-14 11:50:00,29.67,29.74,29.66,29.74,16700.0,24.7812,24.8396,24.7728,24.8396,16700.0
2006-11-14 11:55:00,29.74,29.81,29.74,29.81,31500.0,24.8396,24.8981,24.8396,24.8981,31500.0
2006-11-14 12:00:00,29.81,29.84,29.8,29.83,28700.0,24.8981,24.9232,24.8898,24.9148,28700.0
2006-11-14 12:05:00,29.84,29.97,29.81,29.88,33500.0,24.9232,25.0317,24.8981,24.9566,33500.0
2006-11-14 12:10:00,29.89,29.95,29.84,29.85,39400.0,24.9649,25.015,24.9232,24.9315,39400.0
2006-11-14 12:15:00,29.85,29.85,29.78,29.79,26600.0,24.9315,24.9315,24.8731,24.8814,26600.0
2006-11-14 12:20:00,29.79,29.81,29.76,29.76,37700.0,24.8814,24.8981,24.8563,24.8563,37700.0
2006-11-14 12:25:00,29.76,29.76,29.7,29.71,37000.0,24.8563,24.8563,24.8062,24.8146,37000.0
2006-11-14 12:30:00,29.7,29.76,29.69,29.76,22400.0,24.8062,24.8563,24.7979,24.8563,22400.0
2006-11-14 12:35:00,29.76,29.79,29.73,29.79,21000.0,24.8563,24.8814,24.8313,24.8814,21000.0
2006-11-14 12:40:00,29.79,29.8,29.76,29.8,31200.0,24.8814,24.8898,24.8563,24.8898,31200.0
2006-11-14 12:45:00,29.79,29.85,29.79,29.82,42000.0,24.8814,24.9315,24.8814,24.9065,42000.0
2006-11-14 12:50:00,29.82,29.85,29.8,29.83,29300.0,24.9065,24.9315,24.8898,24.9148,29300.0
2006-11-14 12:55:00,29.82,29.86,29.8,29.82,23500.0,24.9065,24.9399,24.8898,24.9065,23500.0
2006-11-14 13:00:00,29.79,29.83,29.78,29.83,17600.0,24.8814,24.9148,24.8731,24.9148,17600.0
2006-11-14 13:05:00,29.83,29.87,29.83,29.87,21200.0,24.9148,24.9482,24.9148,24.9482,21200.0
2006-11-14 13:10:00,29.88,29.92,29.87,29.92,28700.0,24.9566,24.99,24.9482,24.99,28700.0
2006-11-14 13:15:00,29.92,29.93,29.87,29.89,23700.0,24.99,24.9983,24.9482,24.9649,23700.0
2006-11-14 13:20:00,29.89,29.92,29.88,29.9,26500.0,24.9649,24.99,24.9566,24.9733,26500.0
2006-11-14 13:25:00,29.9,30.0,29.9,29.98,35600.0,24.9733,25.0568,24.9733,25.0401,35600.0
2006-11-14 13:30:00,29.98,30.02,29.96,30.02,54300.0,25.0401,25.0735,25.0234,25.0735,54300.0
2006-11-14 13:35:00,30.02,30.03,29.97,30.0,66200.0,25.0735,25.0819,25.0317,25.0568,66200.0
2006-11-14 13:40:00,29.99,30.01,29.96,29.99,29400.0,25.0485,25.0652,25.0234,25.0485,29400.0
2006-11-14 13:45:00,29.99,30.01,29.95,29.97,31600.0,25.0485,25.0652,25.015,25.0317,31600.0
2006-11-14 13:50:00,29.97,30.04,29.97,30.04,29700.0,25.0317,25.0902,25.0317,25.0902,29700.0
2006-11-14 13:55:00,30.04,30.08,30.04,30.06,28600.0,25.0902,25.1236,25.0902,25.1069,28600.0
2006-11-14 14:00:00,30.05,30.08,30.01,30.03,41800.0,25.0986,25.1236,25.0652,25.0819,41800.0
2006-11-14 14:05:00,30.03,30.09,30.03,30.09,38200.0,25.0819,25.132,25.0819,25.132,38200.0
2006-11-14 14:10:00,30.07,30.12,30.06,30.1,43100.0,25.1153,25.157,25.1069,25.1403,43100.0
2006-11-14 14:15:00,30.09,30.09,29.99,30.03,42300.0,25.132,25.132,25.0485,25.0819,42300.0
2006-11-14 14:20:00,30.02,30.07,30.02,30.05,32200.0,25.0735,25.1153,25.0735,25.0986,32200.0
2006-11-14 14:25:00,30.06,30.1,30.04,30.08,24100.0,25.1069,25.1403,25.0902,25.1236,24100.0
2006-11-14 14:30:00,30.08,30.08,30.03,30.08,73100.0,25.1236,25.1236,25.0819,25.1236,73100.0
2006-11-14 14:35:00,30.08,30.17,30.08,30.17,41700.0,25.1236,25.1988,25.1236,25.1988,41700.0
2006-11-14 14:40:00,30.16,30.33,30.16,30.31,74200.0,25.1904,25.3324,25.1904,25.3157,74200.0
2006-11-14 14:45:00,30.32,30.37,30.3,30.3,81200.0,25.3241,25.3658,25.3074,25.3074,81200.0
2006-11-14 14:50:00,30.3,30.34,30.24,30.3,95300.0,25.3074,25.3408,25.2573,25.3074,95300.0
2006-11-14 14:55:00,30.29,30.3,30.24,30.29,46600.0,25.299,25.3074,25.2573,25.299,46600.0
2006-11-14 15:00:00,30.29,30.42,30.28,30.4,87500.0,25.299,25.4076,25.2907,25.3909,87500.0
2006-11-14 15:05:00,30.4,30.48,30.38,30.48,67400.0,25.3909,25.4577,25.3742,25.4577,67400.0
2006-11-14 15:10:00,30.48,30.54,30.41,30.42,89500.0,25.4577,25.5078,25.3992,25.4076,89500.0
2006-11-14 15:15:00,30.42,30.5,30.34,30.34,102100.0,25.4076,25.4744,25.3408,25.3408,102100.0
2006-11-14 15:20:00,30.34,30.41,30.26,30.26,61100.0,25.3408,25.3992,25.274,25.274,61100.0
2006-11-14 15:25:00,30.26,30.27,30.15,30.17,54400.0,25.274,25.2823,25.1821,25.1988,54400.0
2006-11-14 15:30:00,30.17,30.19,30.13,30.16,60500.0,25.1988,25.2155,25.1654,25.1904,60500.0
2006-11-14 15:35:00,30.16,30.28,30.15,30.28,51000.0,25.1904,25.2907,25.1821,25.2907,51000.0
2006-11-14 15:40:00,30.27,30.31,30.18,30.18,58500.0,25.2823,25.3157,25.2071,25.2071,58500.0
2006-11-14 15:45:00,30.19,30.27,30.19,30.25,85000.0,25.2155,25.2823,25.2155,25.2656,85000.0
2006-11-14 15:50:00,30.25,30.28,30.22,30.27,95700.0,25.2656,25.2907,25.2406,25.2823,95700.0
2006-11-14 15:55:00,30.27,30.35,30.25,30.3,205100.0,25.2823,25.3491,25.2656,25.3074,205100.0
2006-11-15 09:30:00,30.6,30.68,30.53,30.56,107400.0,25.5579,25.6248,25.4995,25.5245,107400.0
2006-11-15 09:35:00,30.55,30.55,30.32,30.51,112000.0,25.5162,25.5162,25.3241,25.4828,112000.0
2006-11-15 09:40:00,30.51,30.8,30.51,30.77,85600.0,25.4828,25.725,25.4828,25.6999,85600.0
2006-11-15 09:45:00,30.77,30.88,30.69,30.87,75300.0,25.6999,25.7918,25.6331,25.7835,75300.0
2006-11-15 09:50:00,30.89,30.99,30.82,30.98,128000.0,25.8002,25.8837,25.7417,25.8753,128000.0
2006-11-15 09:55:00,30.96,31.04,30.93,31.0,140300.0,25.8586,25.9254,25.8336,25.892,140300.0
2006-11-15 10:00:00,31.0,31.16,30.86,31.16,203900.0,25.892,26.0257,25.7751,26.0257,203900.0
2006-11-15 10:05:00,31.16,31.31,31.16,31.24,179500.0,26.0257,26.151,26.0257,26.0925,179500.0
2006-11-15 10:10:00,31.23,31.24,31.12,31.24,72900.0,26.0841,26.0925,25.9923,26.0925,72900.0
2006-11-15 10:15:00,31.23,31.25,31.07,31.07,106000.0,26.0841,26.1008,25.9505,25.9505,106000.0
2006-11-15 10:20:00,31.07,31.15,31.03,31.04,88500.0,25.9505,26.0173,25.9171,25.9254,88500.0
2006-11-15 10:25:00,31.03,31.1,30.97,31.1,127200.0,25.9171,25.9756,25.867,25.9756,127200.0
2006-11-15 10:30:00,31.1,31.14,30.97,31.0,109500.0,25.9756,26.009,25.867,25.892,109500.0
2006-11-15 10:35:00,31.0,31.01,30.97,30.99,54500.0,25.892,25.9004,25.867,25.8837,54500.0
2006-11-15 10:40:00,30.99,30.99,30.88,30.91,66700.0,25.8837,25.8837,25.7918,25.8169,66700.0
2006-11-15 10:45:00,30.91,31.03,30.91,31.0,47700.0,25.8169,25.9171,25.8169,25.892,47700.0
2006-11-15 10:50:00,31.02,31.05,30.95,30.97,55900.0,25.9087,25.9338,25.8503,25.867,55900.0
2006-11-15 10:55:00,30.97,30.98,30.76,30.79,56700.0,25.867,25.8753,25.6916,25.7166,56700.0
2006-11-15 11:00:00,30.78,30.86,30.76,30.83,34900.0,25.7083,25.7751,25.6916,25.75,34900.0
2006-11-15 11:05:00,30.84,30.89,30.84,30.88,28900.0,25.7584,25.8002,25.7584,25.7918,28900.0
2006-11-15 11:10:00,30.89,30.98,30.89,30.97,46300.0,25.8002,25.8753,25.8002,25.867,46300.0
2006-11-15 11:15:00,30.98,30.98,30.88,30.88,32700.0,25.8753,25.8753,25.7918,25.7918,32700.0
2006-11-15 11:20:00,30.88,30.89,30.7,30.75,37100.0,25.7918,25.8002,25.6415,25.6832,37100.0
2006-11-15 11:25:00,30.75,30.77,30.73,30.76,50700.0,25.6832,25.6999,25.6665,25.6916,50700.0
2006-11-15 11:30:00,30.76,30.82,30.74,30.78,28300.0,25.6916,25.7417,25.6749,25.7083,28300.0
2006-11-15 11:35:00,30.77,30.78,30.7,30.75,37900.0,25.6999,25.7083,25.6415,25.6832,37900.0
2006-11-15 11:40:00,30.75,30.75,30.58,30.6,26500.0,25.6832,25.6832,25.5412,25.5579,26500.0
2006-11-15 11:45:00,30.6,30.66,30.6,30.63,9800.0,25.5579,25.6081,25.5579,25.583,9800.0
2006-11-15 11:50:00,30.64,30.64,30.56,30.57,46200.0,25.5913,25.5913,25.5245,25.5329,46200.0
2006-11-15 11:55:00,30.57,30.59,30.54,30.54,37700.0,25.5329,25.5496,25.5078,25.5078,37700.0
2006-11-15 12:00:00,30.54,30.59,30.52,30.59,41700.0,25.5078,25.5496,25.4911,25.5496,41700.0
2006-11-15 12:05:00,30.58,30.6,30.55,30.56,21800.0,25.5412,25.5579,25.5162,25.5245,21800.0
2006-11-15 12:10:00,30.55,30.56,30.42,30.45,66900.0,25.5162,25.5245,25.4076,25.4327,66900.0
2006-11-15 12:15:00,30.45,30.5,30.42,30.44,42900.0,25.4327,25.4744,25.4076,25.4243,42900.0
2006-11-15 12:20:00,30.44,30.44,30.38,30.39,76200.0,25.4243,25.4243,25.3742,25.3825,76200.0
2006-11-15 12:25:00,30.4,30.42,30.35,30.42,33300.0,25.3909,25.4076,25.3491,25.4076,33300.0
2006-11-15 12:30:00,30.42,30.44,30.38,30.4,43600.0,25.4076,25.4243,25.3742,25.3909,43600.0
2006-11-15 12:35:00,30.4,30.4,30.35,30.36,20700.0,25.3909,25.3909,25.3491,25.3575,20700.0
2006-11-15 12:40:00,30.36,30.37,30.32,30.35,41300.0,25.3575,25.3658,25.3241,25.3491,41300.0
2006-11-15 12:45:00,30.35,30.36,30.32,30.34,35600.0,25.3491,25.3575,25.3241,25.3408,35600.0
2006-11-15 12:50:00,30.34,30.47,30.34,30.45,39200.0,25.3408,25.4494,25.3408,25.4327,39200.0
2006-11-15 12:55:00,30.45,30.56,30.45,30.54,32200.0,25.4327,25.5245,25.4327,25.5078,32200.0
2006-11-15 13:00:00,30.54,30.61,30.54,30.57,18000.0,25.5078,25.5663,25.5078,25.5329,18000.0
2006-11-15 13:05:00,30.56,30.56,30.51,30.53,34700.0,25.5245,25.5245,25.4828,25.4995,34700.0
2006-11-15 13:10:00,30.53,30.64,30.52,30.63,34600.0,25.4995,25.5913,25.4911,25.583,34600.0
2006-11-15 13:15:00,30.64,30.64,30.57,30.58,32700.0,25.5913,25.5913,25.5329,25.5412,32700.0
2006-11-15 13:20:00,30.58,30.66,30.58,30.66,11100.0,25.5412,25.6081,25.5412,25.6081,11100.0
2006-11-15 13:25:00,30.66,30.7,30.64,30.68,24700.0,25.6081,25.6415,25.5913,25.6248,24700.0
2006-11-15 13:30:00,30.68,30.78,30.68,30.78,35000.0,25.6248,25.7083,25.6248,25.7083,35000.0
2006-11-15 13:35:00,30.78,30.85,30.78,30.81,74700.0,25.7083,25.7667,25.7083,25.7333,74700.0
2006-11-15 13:40:00,30.81,30.85,30.79,30.85,25100.0,25.7333,25.7667,25.7166,25.7667,25100.0
2006-11-15 13:45:00,30.85,30.9,30.83,30.88,58600.0,25.7667,25.8085,25.75,25.7918,58600.0
2006-11-15 13:50:00,30.87,30.91,30.87,30.89,57200.0,25.7835,25.8169,25.7835,25.8002,57200.0
2006-11-15 13:55:00,30.89,30.91,30.81,30.81,27400.0,25.8002,25.8169,25.7333,25.7333,27400.0
2006-11-15 14:00:00,30.82,30.85,30.71,30.83,71600.0,25.7417,25.7667,25.6498,25.75,71600.0
2006-11-15 14:05:00,30.84,30.85,30.8,30.85,66500.0,25.7584,25.7667,25.725,25.7667,66500.0
2006-11-15 14:10:00,30.84,30.89,30.8,30.83,46200.0,25.7584,25.8002,25.725,25.75,46200.0
2006-11-15 14:15:00,30.82,30.86,30.8,30.81,32900.0,25.7417,25.7751,25.725,25.7333,32900.0
2006-11-15 14:20:00,30.81,30.82,30.74,30.74,15700.0,25.7333,25.7417,25.6749,25.6749,15700.0
2006-11-15 14:25:00,30.75,30.84,30.74,30.74,29200.0,25.6832,25.7584,25.6749,25.6749,29200.0
2006-11-15 14:30:00,30.74,30.74,30.61,30.67,29700.0,25.6749,25.6749,25.5663,25.6164,29700.0
2006-11-15 14:35:00,30.68,30.82,30.65,30.8,52100.0,25.6248,25.7417,25.5997,25.725,52100.0
2006-11-15 14:40:00,30.79,30.84,30.75,30.77,56800.0,25.7166,25.7584,25.6832,25.6999,56800.0
2006-11-15 14:45:00,30.77,30.87,30.76,30.87,21100.0,25.6999,25.7835,25.6916,25.7835,21100.0
2006-11-15 14:50:00,30.86,30.89,30.84,30.86,31400.0,25.7751,25.8002,25.7584,25.7751,31400.0
2006-11-15 14:55:00,30.86,30.89,30.81,30.88,35100.0,25.7751,25.8002,25.7333,25.7918,35100.0
2006-11-15 15:00:00,30.89,30.89,30.84,30.85,36500.0,25.8002,25.8002,25.7584,25.7667,36500.0
2006-11-15 15:05:00,30.85,30.87,30.82,30.87,109000.0,25.7667,25.7835,25.7417,25.7835,109000.0
2006-11-15 15:10:00,30.87,30.91,30.86,30.88,52100.0,25.7835,25.8169,25.7751,25.7918,52100.0
2006-11-15 15:15:00,30.89,30.96,30.88,30.95,45200.0,25.8002,25.8586,25.7918,25.8503,45200.0
2006-11-15 15:20:00,30.95,30.97,30.92,30.92,71800.0,25.8503,25.867,25.8252,25.8252,71800.0
2006-11-15 15:25:00,30.92,30.95,30.89,30.94,33900.0,25.8252,25.8503,25.8002,25.8419,33900.0
2006-11-15 15:30:00,30.94,30.97,30.94,30.95,54300.0,25.8419,25.867,25.8419,25.8503,54300.0
2006-11-15 15:35:00,30.95,30.96,30.85,30.91,88000.0,25.8503,25.8586,25.7667,25.8169,88000.0
2006-11-15 15:40:00,30.91,30.92,30.86,30.91,69200.0,25.8169,25.8252,25.7751,25.8169,69200.0
2006-11-15 15:45:00,30.91,30.96,30.91,30.91,115000.0,25.8169,25.8586,25.8169,25.8169,115000.0
2006-11-15 15:50:00,30.91,30.94,30.83,30.94,87100.0,25.8169,25.8419,25.75,25.8419,87100.0
2006-11-15 15:55:00,30.94,30.94,30.87,30.88,60900.0,25.8419,25.8419,25.7835,25.7918,60900.0
2006-11-16 09:30:00,31.0,31.14,30.98,31.14,37600.0,25.892,26.009,25.8753,26.009,37600.0
2006-11-16 09:35:00,31.13,31.2,31.04,31.12,43400.0,26.0006,26.0591,25.9254,25.9923,43400.0
2006-11-16 09:40:00,31.13,31.21,31.1,31.2,61400.0,26.0006,26.0674,25.9756,26.0591,61400.0
2006-11-16 09:45:00,31.19,31.4,31.15,31.4,68600.0,26.0507,26.2261,26.0173,26.2261,68600.0
2006-11-16 09:50:00,31.4,31.61,31.32,31.6,77900.0,26.2261,26.4015,26.1593,26.3932,77900.0
2006-11-16 09:55:00,31.61,31.77,31.51,31.58,63200.0,26.4015,26.5352,26.318,26.3765,63200.0
2006-11-16 10:00:00,31.6,31.65,31.46,31.51,67500.0,26.3932,26.4349,26.2762,26.318,67500.0
2006-11-16 10:05:00,31.51,31.51,31.33,31.42,50100.0,26.318,26.318,26.1677,26.2428,50100.0
2006-11-16 10:10:00,31.4,31.48,31.35,31.36,29200.0,26.2261,26.2929,26.1844,26.1927,29200.0
2006-11-16 10:15:00,31.36,31.59,31.35,31.59,87400.0,26.1927,26.3848,26.1844,26.3848,87400.0
2006-11-16 10:20:00,31.59,31.77,31.53,31.77,90700.0,26.3848,26.5352,26.3347,26.5352,90700.0
2006-11-16 10:25:00,31.76,31.83,31.67,31.67,101200.0,26.5268,26.5853,26.4516,26.4516,101200.0
2006-11-16 10:30:00,31.65,31.79,31.64,31.77,74900.0,26.4349,26.5519,26.4266,26.5352,74900.0
2006-11-16 10:35:00,31.78,31.9,31.68,31.69,61900.0,26.5435,26.6437,26.46,26.4683,61900.0
2006-11-16 10:40:00,31.69,31.7,31.58,31.66,32600.0,26.4683,26.4767,26.3765,26.4433,32600.0
2006-11-16 10:45:00,31.66,31.69,31.5,31.52,42900.0,26.4433,26.4683,26.3096,26.3263,42900.0
2006-11-16 10:50:00,31.52,31.52,31.34,31.39,46300.0,26.3263,26.3263,26.176,26.2178,46300.0
2006-11-16 10:55:00,31.39,31.46,31.36,31.37,37400.0,26.2178,26.2762,26.1927,26.2011,37400.0
2006-11-16 11:00:00,31.38,31.4,31.36,31.37,26700.0,26.2094,26.2261,26.1927,26.2011,26700.0
2006-11-16 11:05:00,31.36,31.4,31.35,31.39,31000.0,26.1927,26.2261,26.1844,26.2178,31000.0
2006-11-16 11:10:00,31.39,31.4,31.35,31.36,41500.0,26.2178,26.2261,26.1844,26.1927,41500.0
2006-11-16 11:15:00,31.35,31.36,31.33,31.33,15100.0,26.1844,26.1927,26.1677,26.1677,15100.0
2006-11-16 11:20:00,31.32,31.33,31.28,31.3,18300.0,26.1593,26.1677,26.1259,26.1426,18300.0
2006-11-16 11:25:00,31.29,31.31,31.27,31.29,14800.0,26.1342,26.151,26.1175,26.1342,14800.0
2006-11-16 11:30:00,31.29,31.29,31.26,31.28,42100.0,26.1342,26.1342,26.1092,26.1259,42100.0
2006-11-16 11:35:00,31.27,31.28,31.16,31.17,39300.0,26.1175,26.1259,26.0257,26.034,39300.0
2006-11-16 11:40:00,31.18,31.18,31.05,31.1,39900.0,26.0424,26.0424,25.9338,25.9756,39900.0
2006-11-16 11:45:00,31.09,31.14,31.06,31.12,23200.0,25.9672,26.009,25.9421,25.9923,23200.0
2006-11-16 11:50:00,31.12,31.14,31.08,31.08,16800.0,25.9923,26.009,25.9588,25.9588,16800.0
2006-11-16 11:55:00,31.07,31.12,31.07,31.12,18900.0,25.9505,25.9923,25.9505,25.9923,18900.0
2006-11-16 12:00:00,31.11,31.18,31.1,31.11,37100.0,25.9839,26.0424,25.9756,25.9839,37100.0
2006-11-16 12:05:00,31.1,31.17,31.09,31.16,21300.0,25.9756,26.034,25.9672,26.0257,21300.0
2006-11-16 12:10:00,31.17,31.19,31.11,31.14,26300.0,26.034,26.0507,25.9839,26.009,26300.0
2006-11-16 12:15:00,31.14,31.15,31.13,31.13,13800.0,26.009,26.0173,26.0006,26.0006,13800.0
2006-11-16 12:20:00,31.13,31.14,31.02,31.06,31900.0,26.0006,26.009,25.9087,25.9421,31900.0
2006-11-16 12:25:00,31.06,31.06,31.04,31.05,14900.0,25.9421,25.9421,25.9254,25.9338,14900.0
2006-11-16 12:30:00,31.05,31.1,31.03,31.1,19500.0,25.9338,25.9756,25.9171,25.9756,19500.0
2006-11-16 12:35:00,31.09,31.11,31.04,31.07,26000.0,25.9672,25.9839,25.9254,25.9505,26000.0
2006-11-16 12:40:00,31.07,31.07,31.04,31.04,18800.0,25.9505,25.9505,25.9254,25.9254,18800.0
2006-11-16 12:45:00,31.05,31.06,31.04,31.06,12000.0,25.9338,25.9421,25.9254,25.9421,12000.0
2006-11-16 12:50:00,31.07,31.09,31.04,31.04,35400.0,25.9505,25.9672,25.9254,25.9254,35400.0
2006-11-16 12:55:00,31.04,31.04,30.99,31.02,16100.0,25.9254,25.9254,25.8837,25.9087,16100.0
2006-11-16 13:00:00,31.01,31.26,30.99,31.21,82200.0,25.9004,26.1092,25.8837,26.0674,82200.0
2006-11-16 13:05:00,31.21,31.26,31.13,31.13,61900.0,26.0674,26.1092,26.0006,26.0006,61900.0
2006-11-16 13:10:00,31.13,31.13,31.03,31.09,19300.0,26.0006,26.0006,25.9171,25.9672,19300.0
2006-11-16 13:15:00,31.1,31.11,31.0,31.02,7500.0,25.9756,25.9839,25.892,25.9087,7500.0
2006-11-16 13:20:00,31.0,31.02,30.93,30.94,18800.0,25.892,25.9087,25.8336,25.8419,18800.0
2006-11-16 13:25:00,30.93,30.93,30.83,30.85,41900.0,25.8336,25.8336,25.75,25.7667,41900.0
2006-11-16 13:30:00,30.84,30.87,30.83,30.85,39300.0,25.7584,25.7835,25.75,25.7667,39300.0
2006-11-16 13:35:00,30.84,30.85,30.8,30.82,27800.0,25.7584,25.7667,25.725,25.7417,27800.0
2006-11-16 13:40:00,30.82,30.82,30.76,30.77,17200.0,25.7417,25.7417,25.6916,25.6999,17200.0
2006-11-16 13:45:00,30.77,30.88,30.76,30.86,34500.0,25.6999,25.7918,25.6916,25.7751,34500.0
2006-11-16 13:50:00,30.87,30.87,30.79,30.81,17700.0,25.7835,25.7835,25.7166,25.7333,17700.0
2006-11-16 13:55:00,30.81,30.81,30.78,30.79,8100.0,25.7333,25.7333,25.7083,25.7166,8100.0
2006-11-16 14:00:00,30.78,30.8,30.71,30.71,17900.0,25.7083,25.725,25.6498,25.6498,17900.0
2006-11-16 14:05:00,30.72,30.72,30.65,30.69,24900.0,25.6582,25.6582,25.5997,25.6331,24900.0
2006-11-16 14:10:00,30.69,30.72,30.69,30.7,13200.0,25.6331,25.6582,25.6331,25.6415,13200.0
2006-11-16 14:15:00,30.7,30.76,30.68,30.76,26300.0,25.6415,25.6916,25.6248,25.6916,26300.0
2006-11-16 14:20:00,30.75,30.8,30.73,30.79,20400.0,25.6832,25.725,25.6665,25.7166,20400.0
2006-11-16 14:25:00,30.79,30.86,30.79,30.86,16800.0,25.7166,25.7751,25.7166,25.7751,16800.0
2006-11-16 14:30:00,30.85,30.85,30.77,30.82,22500.0,25.7667,25.7667,25.6999,25.7417,22500.0
2006-11-16 14:35:00,30.82,30.88,30.82,30.88,29900.0,25.7417,25.7918,25.7417,25.7918,29900.0
2006-11-16 14:40:00,30.88,30.97,30.88,30.94,48500.0,25.7918,25.867,25.7918,25.8419,48500.0
2006-11-16 14:45:00,30.93,30.93,30.85,30.86,26200.0,25.8336,25.8336,25.7667,25.7751,26200.0
2006-11-16 14:50:00,30.85,30.86,30.84,30.86,15600.0,25.7667,25.7751,25.7584,25.7751,15600.0
2006-11-16 14:55:00,30.86,30.86,30.83,30.85,18500.0,25.7751,25.7751,25.75,25.7667,18500.0
2006-11-16 15:00:00,30.86,30.89,30.85,30.85,54200.0,25.7751,25.8002,25.7667,25.7667,54200.0
2006-11-16 15:05:00,30.85,30.9,30.85,30.88,30600.0,25.7667,25.8085,25.7667,25.7918,30600.0
2006-11-16 15:10:00,30.88,30.98,30.87,30.97,48000.0,25.7918,25.8753,25.7835,25.867,48000.0
2006-11-16 15:15:00,30.97,31.08,30.97,31.05,54300.0,25.867,25.9588,25.867,25.9338,54300.0
2006-11-16 15:20:00,31.04,31.04,31.0,31.01,20500.0,25.9254,25.9254,25.892,25.9004,20500.0
2006-11-16 15:25:00,31.01,31.01,30.98,31.01,30200.0,25.9004,25.9004,25.8753,25.9004,30200.0
2006-11-16 15:30:00,31.01,31.06,31.0,31.05,28500.0,25.9004,25.9421,25.892,25.9338,28500.0
2006-11-16 15:35:00,31.05,31.06,31.05,31.05,19600.0,25.9338,25.9421,25.9338,25.9338,19600.0
2006-11-16 15:40:00,31.05,31.06,31.05,31.05,21800.0,25.9338,25.9421,25.9338,25.9338,21800.0
2006-11-16 15:45:00,31.05,31.08,31.02,31.03,53700.0,25.9338,25.9588,25.9087,25.9171,53700.0
2006-11-16 15:50:00,31.02,31.02,30.94,30.99,73100.0,25.9087,25.9087,25.8419,25.8837,73100.0
2006-11-16 15:55:00,31.0,31.06,30.97,31.05,111400.0,25.892,25.9421,25.867,25.9338,111400.0
2006-11-17 09:30:00,30.7,30.7,30.52,30.55,188300.0,25.6415,25.6415,25.4911,25.5162,188300.0
2006-11-17 09:35:00,30.54,30.74,30.52,30.57,114600.0,25.5078,25.6749,25.4911,25.5329,114600.0
2006-11-17 09:40:00,30.57,30.82,30.53,30.82,53300.0,25.5329,25.7417,25.4995,25.7417,53300.0
2006-11-17 09:45:00,30.82,30.84,30.71,30.71,58200.0,25.7417,25.7584,25.6498,25.6498,58200.0
2006-11-17 09:50:00,30.71,30.76,30.66,30.76,36600.0,25.6498,25.6916,25.6081,25.6916,36600.0
2006-11-17 09:55:00,30.75,30.79,30.72,30.79,42200.0,25.6832,25.7166,25.6582,25.7166,42200.0
2006-11-17 10:00:00,30.78,30.79,30.65,30.71,45800.0,25.7083,25.7166,25.5997,25.6498,45800.0
2006-11-17 10:05:00,30.71,30.71,30.64,30.65,32200.0,25.6498,25.6498,25.5913,25.5997,32200.0
2006-11-17 10:10:00,30.65,30.67,30.55,30.56,43600.0,25.5997,25.6164,25.5162,25.5245,43600.0
2006-11-17 10:15:00,30.55,30.56,30.49,30.49,46300.0,25.5162,25.5245,25.4661,25.4661,46300.0
2006-11-17 10:20:00,30.5,30.78,30.48,30.68,75400.0,25.4744,25.7083,25.4577,25.6248,75400.0
2006-11-17 10:25:00,30.69,30.69,30.6,30.63,60600.0,25.6331,25.6331,25.5579,25.583,60600.0
2006-11-17 10:30:00,30.62,30.62,30.57,30.57,30800.0,25.5746,25.5746,25.5329,25.5329,30800.0
2006-11-17 10:35:00,30.57,30.65,30.57,30.58,37500.0,25.5329,25.5997,25.5329,25.5412,37500.0
2006-11-17 10:40:00,30.57,30.57,30.48,30.48,51900.0,25.5329,25.5329,25.4577,25.4577,51900.0
2006-11-17 10:45:00,30.48,30.55,30.47,30.52,30900.0,25.4577,25.5162,25.4494,25.4911,30900.0
2006-11-17 10:50:00,30.53,30.53,30.47,30.48,24900.0,25.4995,25.4995,25.4494,25.4577,24900.0
2006-11-17 10:55:00,30.47,30.55,30.47,30.54,17400.0,25.4494,25.5162,25.4494,25.5078,17400.0
2006-11-17 11:00:00,30.55,30.72,30.55,30.59,34700.0,25.5162,25.6582,25.5162,25.5496,34700.0
2006-11-17 11:05:00,30.59,30.65,30.56,30.62,26800.0,25.5496,25.5997,25.5245,25.5746,26800.0
2006-11-17 11:10:00,30.62,30.64,30.6,30.63,25800.0,25.5746,25.5913,25.5579,25.583,25800.0
2006-11-17 11:15:00,30.63,30.75,30.62,30.74,37200.0,25.583,25.6832,25.5746,25.6749,37200.0
2006-11-17 11:20:00,30.74,30.76,30.73,30.75,22700.0,25.6749,25.6916,25.6665,25.6832,22700.0
2006-11-17 11:25:00,30.76,30.76,30.68,30.68,28300.0,25.6916,25.6916,25.6248,25.6248,28300.0
2006-11-17 11:30:00,30.69,30.75,30.69,30.75,19300.0,25.6331,25.6832,25.6331,25.6832,19300.0
2006-11-17 11:35:00,30.74,30.76,30.72,30.72,28900.0,25.6749,25.6916,25.6582,25.6582,28900.0
2006-11-17 11:40:00,30.73,30.74,30.71,30.71,30700.0,25.6665,25.6749,25.6498,25.6498,30700.0
2006-11-17 11:45:00,30.7,30.71,30.68,30.7,17100.0,25.6415,25.6498,25.6248,25.6415,17100.0
2006-11-17 11:50:00,30.71,30.71,30.64,30.67,26700.0,25.6498,25.6498,25.5913,25.6164,26700.0
2006-11-17 11:55:00,30.67,30.69,30.63,30.69,46800.0,25.6164,25.6331,25.583,25.6331,46800.0
2006-11-17 12:00:00,30.69,30.77,30.68,30.77,42600.0,25.6331,25.6999,25.6248,25.6999,42600.0
2006-11-17 12:05:00,30.78,30.91,30.77,30.91,70600.0,25.7083,25.8169,25.6999,25.8169,70600.0
2006-11-17 12:10:00,30.9,31.02,30.9,30.98,35700.0,25.8085,25.9087,25.8085,25.8753,35700.0
2006-11-17 12:15:00,30.97,30.97,30.85,30.88,26400.0,25.867,25.867,25.7667,25.7918,26400.0
2006-11-17 12:20:00,30.88,30.98,30.87,30.98,19100.0,25.7918,25.8753,25.7835,25.8753,19100.0
2006-11-17 12:25:00,31.0,31.09,31.0,31.09,42500.0,25.892,25.9672,25.892,25.9672,42500.0
2006-11-17 12:30:00,31.09,31.23,31.09,31.19,34400.0,25.9672,26.0841,25.9672,26.0507,34400.0
2006-11-17 12:35:00,31.18,31.23,31.13,31.22,33500.0,26.0424,26.0841,26.0006,26.0758,33500.0
2006-11-17 12:40:00,31.21,31.21,31.1,31.2,43500.0,26.0674,26.0674,25.9756,26.0591,43500.0
2006-11-17 12:45:00,31.21,31.21,31.16,31.17,11200.0,26.0674,26.0674,26.0257,26.034,11200.0
2006-11-17 12:50:00,31.17,31.17,31.03,31.07,23400.0,26.034,26.034,25.9171,25.9505,23400.0
2006-11-17 12:55:00,31.08,31.12,31.07,31.12,8100.0,25.9588,25.9923,25.9505,25.9923,8100.0
2006-11-17 13:00:00,31.1,31.1,31.09,31.1,7400.0,25.9756,25.9756,25.9672,25.9756,7400.0
2006-11-17 13:05:00,31.09,31.17,31.09,31.17,11100.0,25.9672,26.034,25.9672,26.034,11100.0
2006-11-17 13:10:00,31.16,31.17,31.1,31.11,11000.0,26.0257,26.034,25.9756,25.9839,11000.0
2006-11-17 13:15:00,31.11,31.18,31.11,31.17,10800.0,25.9839,26.0424,25.9839,26.034,10800.0
2006-11-17 13:20:00,31.17,31.17,31.14,31.14,6500.0,26.034,26.034,26.009,26.009,6500.0
2006-11-17 13:25:00,31.13,31.14,31.12,31.13,12400.0,26.0006,26.009,25.9923,26.0006,12400.0
2006-11-17 13:30:00,31.13,31.13,31.11,31.12,15900.0,26.0006,26.0006,25.9839,25.9923,15900.0
2006-11-17 13:35:00,31.13,31.18,31.12,31.15,21000.0,26.0006,26.0424,25.9923,26.0173,21000.0
2006-11-17 13:40:00,31.16,31.16,31.09,31.11,26600.0,26.0257,26.0257,25.9672,25.9839,26600.0
2006-11-17 13:45:00,31.1,31.13,31.1,31.12,8800.0,25.9756,26.0006,25.9756,25.9923,8800.0
2006-11-17 13:50:00,31.12,31.16,31.12,31.16,14700.0,25.9923,26.0257,25.9923,26.0257,14700.0
2006-11-17 13:55:00,31.17,31.17,31.14,31.15,14000.0,26.034,26.034,26.009,26.0173,14000.0
2006-11-17 14:00:00,31.14,31.16,31.1,31.11,29000.0,26.009,26.0257,25.9756,25.9839,29000.0
2006-11-17 14:05:00,31.11,31.11,31.0,31.0,14900.0,25.9839,25.9839,25.892,25.892,14900.0
2006-11-17 14:10:00,30.99,31.0,30.99,31.0,7400.0,25.8837,25.892,25.8837,25.892,7400.0
2006-11-17 14:15:00,30.99,31.08,30.99,31.06,19200.0,25.8837,25.9588,25.8837,25.9421,19200.0
2006-11-17 14:20:00,31.05,31.07,31.0,31.0,13900.0,25.9338,25.9505,25.892,25.892,13900.0
2006-11-17 14:25:00,31.0,31.0,30.96,30.97,13900.0,25.892,25.892,25.8586,25.867,13900.0
2006-11-17 14:30:00,30.97,31.05,30.96,31.05,13400.0,25.867,25.9338,25.8586,25.9338,13400.0
2006-11-17 14:35:00,31.05,31.08,31.04,31.08,9800.0,25.9338,25.9588,25.9254,25.9588,9800.0
2006-11-17 14:40:00,31.07,31.1,31.07,31.08,16000.0,25.9505,25.9756,25.9505,25.9588,16000.0
2006-11-17 14:45:00,31.07,31.11,31.06,31.06,30800.0,25.9505,25.9839,25.9421,25.9421,30800.0
2006-11-17 14:50:00,31.08,31.09,31.06,31.09,13400.0,25.9588,25.9672,25.9421,25.9672,13400.0
2006-11-17 14:55:00,31.09,31.11,31.08,31.09,17600.0,25.9672,25.9839,25.9588,25.9672,17600.0
2006-11-17 15:00:00,31.1,31.11,31.08,31.08,21200.0,25.9756,25.9839,25.9588,25.9588,21200.0
2006-11-17 15:05:00,31.08,31.09,31.07,31.09,20800.0,25.9588,25.9672,25.9505,25.9672,20800.0
2006-11-17 15:10:00,31.09,31.11,31.02,31.02,21900.0,25.9672,25.9839,25.9087,25.9087,21900.0
2006-11-17 15:15:00,31.02,31.03,30.96,30.97,22800.0,25.9087,25.9171,25.8586,25.867,22800.0
2006-11-17 15:20:00,30.96,30.98,30.96,30.97,11200.0,25.8586,25.8753,25.8586,25.867,11200.0
2006-11-17 15:25:00,30.96,30.96,30.93,30.95,11200.0,25.8586,25.8586,25.8336,25.8503,11200.0
2006-11-17 15:30:00,30.95,31.07,30.94,31.06,41700.0,25.8503,25.9505,25.8419,25.9421,41700.0
2006-11-17 15:35:00,31.06,31.11,31.05,31.1,15600.0,25.9421,25.9839,25.9338,25.9756,15600.0
2006-11-17 15:40:00,31.09,31.12,31.09,31.11,28400.0,25.9672,25.9923,25.9672,25.9839,28400.0
2006-11-17 15:45:00,31.11,31.12,31.1,31.1,27300.0,25.9839,25.9923,25.9756,25.9756,27300.0
2006-11-17 15:50:00,31.11,31.11,31.1,31.11,29900.0,25.9839,25.9839,25.9756,25.9839,29900.0
2006-11-17 15:55:00,31.11,31.14,31.09,31.09,71700.0,25.9839,26.009,25.9672,25.9672,71700.0
2006-11-20 09:30:00,31.11,31.33,31.0,31.33,67500.0,25.9839,26.1677,25.892,26.1677,67500.0
2006-11-20 09:35:00,31.33,31.45,31.23,31.25,53700.0,26.1677,26.2679,26.0841,26.1008,53700.0
2006-11-20 09:40:00,31.25,31.27,30.91,30.93,54200.0,26.1008,26.1175,25.8169,25.8336,54200.0
2006-11-20 09:45:00,30.93,30.94,30.77,30.77,41400.0,25.8336,25.8419,25.6999,25.6999,41400.0
2006-11-20 09:50:00,30.78,30.9,30.77,30.88,58400.0,25.7083,25.8085,25.6999,25.7918,58400.0
2006-11-20 09:55:00,30.87,30.94,30.84,30.89,30400.0,25.7835,25.8419,25.7584,25.8002,30400.0
2006-11-20 10:00:00,30.89,30.98,30.81,30.89,33200.0,25.8002,25.8753,25.7333,25.8002,33200.0
2006-11-20 10:05:00,30.89,30.91,30.78,30.88,25900.0,25.8002,25.8169,25.7083,25.7918,25900.0
2006-11-20 10:10:00,30.88,30.9,30.83,30.89,18000.0,25.7918,25.8085,25.75,25.8002,18000.0
2006-11-20 10:15:00,30.89,30.92,30.86,30.92,31400.0,25.8002,25.8252,25.7751,25.8252,31400.0
2006-11-20 10:20:00,30.9,30.92,30.85,30.91,19800.0,25.8085,25.8252,25.7667,25.8169,19800.0
2006-11-20 10:25:00,30.91,30.93,30.83,30.87,28300.0,25.8169,25.8336,25.75,25.7835,28300.0
2006-11-20 10:30:00,30.86,30.99,30.86,30.93,22600.0,25.7751,25.8837,25.7751,25.8336,22600.0
2006-11-20 10:35:00,30.93,30.96,30.91,30.93,16200.0,25.8336,25.8586,25.8169,25.8336,16200.0
2006-11-20 10:40:00,30.92,30.92,30.77,30.77,17600.0,25.8252,25.8252,25.6999,25.6999,17600.0
2006-11-20 10:45:00,30.76,30.76,30.64,30.64,61600.0,25.6916,25.6916,25.5913,25.5913,61600.0
2006-11-20 10:50:00,30.64,30.76,30.64,30.75,25300.0,25.5913,25.6916,25.5913,25.6832,25300.0
2006-11-20 10:55:00,30.75,30.78,30.72,30.75,15400.0,25.6832,25.7083,25.6582,25.6832,15400.0
2006-11-20 11:00:00,30.75,30.81,30.73,30.73,21800.0,25.6832,25.7333,25.6665,25.6665,21800.0
2006-11-20 11:05:00,30.74,30.75,30.72,30.73,12800.0,25.6749,25.6832,25.6582,25.6665,12800.0
2006-11-20 11:10:00,30.73,30.75,30.67,30.71,46100.0,25.6665,25.6832,25.6164,25.6498,46100.0
2006-11-20 11:15:00,30.7,30.72,30.68,30.7,11000.0,25.6415,25.6582,25.6248,25.6415,11000.0
2006-11-20 11:20:00,30.69,30.75,30.67,30.75,32900.0,25.6331,25.6832,25.6164,25.6832,32900.0
2006-11-20 11:25:00,30.75,30.76,30.69,30.74,15700.0,25.6832,25.6916,25.6331,25.6749,15700.0
2006-11-20 11:30:00,30.75,30.77,30.72,30.75,17700.0,25.6832,25.6999,25.6582,25.6832,17700.0
2006-11-20 11:35:00,30.75,30.79,30.72,30.78,15500.0,25.6832,25.7166,25.6582,25.7083,15500.0
2006-11-20 11:40:00,30.77,30.77,30.72,30.77,8000.0,25.6999,25.6999,25.6582,25.6999,8000.0
2006-11-20 11:45:00,30.76,30.87,30.76,30.87,16600.0,25.6916,25.7835,25.6916,25.7835,16600.0
2006-11-20 11:50:00,30.87,30.96,30.86,30.91,19200.0,25.7835,25.8586,25.7751,25.8169,19200.0
2006-11-20 11:55:00,30.9,30.9,30.85,30.89,29200.0,25.8085,25.8085,25.7667,25.8002,29200.0
2006-11-20 12:00:00,30.88,30.88,30.84,30.87,18900.0,25.7918,25.7918,25.7584,25.7835,18900.0
2006-11-20 12:05:00,30.84,30.86,30.83,30.84,3800.0,25.7584,25.7751,25.75,25.7584,3800.0
2006-11-20 12:10:00,30.83,30.88,30.83,30.86,14000.0,25.75,25.7918,25.75,25.7751,14000.0
2006-11-20 12:15:00,30.85,30.85,30.81,30.85,12600.0,25.7667,25.7667,25.7333,25.7667,12600.0
2006-11-20 12:20:00,30.85,30.87,30.8,30.8,11900.0,25.7667,25.7835,25.725,25.725,11900.0
2006-11-20 12:25:00,30.8,30.8,30.79,30.8,21400.0,25.725,25.725,25.7166,25.725,21400.0
2006-11-20 12:30:00,30.79,30.81,30.77,30.78,11500.0,25.7166,25.7333,25.6999,25.7083,11500.0
2006-11-20 12:35:00,30.79,30.83,30.78,30.83,5700.0,25.7166,25.75,25.7083,25.75,5700.0
2006-11-20 12:40:00,30.83,30.85,30.78,30.79,17400.0,25.75,25.7667,25.7083,25.7166,17400.0
2006-11-20 12:45:00,30.79,30.8,30.79,30.79,16100.0,25.7166,25.725,25.7166,25.7166,16100.0
2006-11-20 12:50:00,30.79,30.79,30.73,30.73,21000.0,25.7166,25.7166,25.6665,25.6665,21000.0
2006-11-20 12:55:00,30.73,30.78,30.73,30.78,9600.0,25.6665,25.7083,25.6665,25.7083,9600.0
2006-11-20 13:00:00,30.79,30.82,30.78,30.8,5800.0,25.7166,25.7417,25.7083,25.725,5800.0
2006-11-20 13:05:00,30.8,30.87,30.8,30.87,15300.0,25.725,25.7835,25.725,25.7835,15300.0
2006-11-20 13:10:00,30.87,30.87,30.81,30.81,13400.0,25.7835,25.7835,25.7333,25.7333,13400.0
2006-11-20 13:15:00,30.81,30.81,30.77,30.8,13100.0,25.7333,25.7333,25.6999,25.725,13100.0
2006-11-20 13:20:00,30.8,30.85,30.8,30.84,12900.0,25.725,25.7667,25.725,25.7584,12900.0
2006-11-20 13:25:00,30.83,30.91,30.83,30.89,11400.0,25.75,25.8169,25.75,25.8002,11400.0
2006-11-20 13:30:00,30.9,30.94,30.89,30.93,11600.0,25.8085,25.8419,25.8002,25.8336,11600.0
2006-11-20 13:35:00,30.93,30.94,30.92,30.93,7400.0,25.8336,25.8419,25.8252,25.8336,7400.0
2006-11-20 13:40:00,30.93,30.97,30.89,30.97,23800.0,25.8336,25.867,25.8002,25.867,23800.0
2006-11-20 13:45:00,30.97,31.05,30.95,31.03,19400.0,25.867,25.9338,25.8503,25.9171,19400.0
2006-11-20 13:50:00,31.04,31.06,31.03,31.05,14700.0,25.9254,25.9421,25.9171,25.9338,14700.0
2006-11-20 13:55:00,31.05,31.05,30.99,31.03,24800.0,25.9338,25.9338,25.8837,25.9171,24800.0
2006-11-20 14:00:00,31.03,31.1,31.02,31.06,28000.0,25.9171,25.9756,25.9087,25.9421,28000.0
2006-11-20 14:05:00,31.06,31.07,31.05,31.06,13500.0,25.9421,25.9505,25.9338,25.9421,13500.0
2006-11-20 14:10:00,31.05,31.06,31.03,31.04,19500.0,25.9338,25.9421,25.9171,25.9254,19500.0
2006-11-20 14:15:00,31.04,31.04,30.91,30.91,13100.0,25.9254,25.9254,25.8169,25.8169,13100.0
2006-11-20 14:20:00,30.92,30.96,30.87,30.89,31800.0,25.8252,25.8586,25.7835,25.8002,31800.0
2006-11-20 14:25:00,30.89,30.91,30.79,30.9,24800.0,25.8002,25.8169,25.7166,25.8085,24800.0
2006-11-20 14:30:00,30.9,30.93,30.88,30.91,13900.0,25.8085,25.8336,25.7918,25.8169,13900.0
2006-11-20 14:35:00,30.92,30.98,30.9,30.98,19300.0,25.8252,25.8753,25.8085,25.8753,19300.0
2006-11-20 14:40:00,30.99,30.99,30.88,30.9,16100.0,25.8837,25.8837,25.7918,25.8085,16100.0
2006-11-20 14:45:00,30.9,30.97,30.9,30.95,14500.0,25.8085,25.867,25.8085,25.8503,14500.0
2006-11-20 14:50:00,30.95,30.99,30.94,30.97,11400.0,25.8503,25.8837,25.8419,25.867,11400.0
2006-11-20 14:55:00,30.97,30.98,30.9,30.94,13000.0,25.867,25.8753,25.8085,25.8419,13000.0
2006-11-20 15:00:00,30.93,30.95,30.89,30.89,13600.0,25.8336,25.8503,25.8002,25.8002,13600.0
2006-11-20 15:05:00,30.9,30.91,30.81,30.85,44900.0,25.8085,25.8169,25.7333,25.7667,44900.0
2006-11-20 15:10:00,30.85,30.88,30.85,30.85,19200.0,25.7667,25.7918,25.7667,25.7667,19200.0
2006-11-20 15:15:00,30.86,30.87,30.82,30.82,13400.0,25.7751,25.7835,25.7417,25.7417,13400.0
2006-11-20 15:20:00,30.82,30.82,30.75,30.75,39200.0,25.7417,25.7417,25.6832,25.6832,39200.0
2006-11-20 15:25:00,30.76,30.78,30.75,30.78,28800.0,25.6916,25.7083,25.6832,25.7083,28800.0
2006-11-20 15:30:00,30.78,30.9,30.77,30.87,45100.0,25.7083,25.8085,25.6999,25.7835,45100.0
2006-11-20 15:35:00,30.88,30.93,30.84,30.89,28000.0,25.7918,25.8336,25.7584,25.8002,28000.0
2006-11-20 15:40:00,30.89,30.89,30.78,30.79,19800.0,25.8002,25.8002,25.7083,25.7166,19800.0
2006-11-20 15:45:00,30.78,30.79,30.67,30.68,78800.0,25.7083,25.7166,25.6164,25.6248,78800.0
2006-11-20 15:50:00,30.67,30.73,30.67,30.73,84900.0,25.6164,25.6665,25.6164,25.6665,84900.0
2006-11-20 15:55:00,30.72,30.81,30.72,30.81,53800.0,25.6582,25.7333,25.6582,25.7333,53800.0
2006-11-21 09:30:00,31.31,31.5,31.31,31.5,200.0,26.151,26.3096,26.151,26.3096,200.0
2006-11-21 09:35:00,30.72,30.82,30.7,30.82,41200.0,25.6582,25.7417,25.6415,25.7417,41200.0
2006-11-21 09:40:00,30.8,30.95,30.79,30.95,24600.0,25.725,25.8503,25.7166,25.8503,24600.0
2006-11-21 09:45:00,30.96,31.02,30.92,30.92,25100.0,25.8586,25.9087,25.8252,25.8252,25100.0
2006-11-21 09:50:00,30.91,31.05,30.88,31.05,27800.0,25.8169,25.9338,25.7918,25.9338,27800.0
2006-11-21 09:55:00,31.05,31.08,30.9,30.9,19800.0,25.9338,25.9588,25.8085,25.8085,19800.0
2006-11-21 10:00:00,30.89,31.0,30.86,30.96,16600.0,25.8002,25.892,25.7751,25.8586,16600.0
2006-11-21 10:05:00,30.95,31.08,30.95,31.01,17800.0,25.8503,25.9588,25.8503,25.9004,17800.0
2006-11-21 10:10:00,31.02,31.03,30.92,30.93,10900.0,25.9087,25.9171,25.8252,25.8336,10900.0
2006-11-21 10:15:00,30.93,31.12,30.92,31.12,16200.0,25.8336,25.9923,25.8252,25.9923,16200.0
2006-11-21 10:20:00,31.12,31.19,31.08,31.1,20600.0,25.9923,26.0507,25.9588,25.9756,20600.0
2006-11-21 10:25:00,31.09,31.09,30.99,30.99,17400.0,25.9672,25.9672,25.8837,25.8837,17400.0
2006-11-21 10:30:00,30.99,30.99,30.9,30.96,36900.0,25.8837,25.8837,25.8085,25.8586,36900.0
2006-11-21 10:35:00,30.96,30.96,30.88,30.89,13200.0,25.8586,25.8586,25.7918,25.8002,13200.0
2006-11-21 10:40:00,30.89,30.9,30.85,30.87,16600.0,25.8002,25.8085,25.7667,25.7835,16600.0
2006-11-21 10:45:00,30.88,30.95,30.88,30.9,10600.0,25.7918,25.8503,25.7918,25.8085,10600.0
2006-11-21 10:50:00,30.92,30.92,30.78,30.79,11900.0,25.8252,25.8252,25.7083,25.7166,11900.0
2006-11-21 10:55:00,30.79,30.81,30.76,30.79,9900.0,25.7166,25.7333,25.6916,25.7166,9900.0
2006-11-21 11:00:00,30.78,30.83,30.75,30.83,9900.0,25.7083,25.75,25.6832,25.75,9900.0
2006-11-21 11:05:00,30.83,30.89,30.83,30.88,10600.0,25.75,25.8002,25.75,25.7918,10600.0
2006-11-21 11:10:00,30.87,30.92,30.87,30.92,14500.0,25.7835,25.8252,25.7835,25.8252,14500.0
2006-11-21 11:15:00,30.91,30.93,30.9,30.92,12700.0,25.8169,25.8336,25.8085,25.8252,12700.0
2006-11-21 11:20:00,30.91,30.95,30.9,30.95,30800.0,25.8169,25.8503,25.8085,25.8503,30800.0
2006-11-21 11:25:00,30.94,30.95,30.9,30.9,22000.0,25.8419,25.8503,25.8085,25.8085,22000.0
2006-11-21 11:30:00,30.9,30.97,30.9,30.96,16100.0,25.8085,25.867,25.8085,25.8586,16100.0
2006-11-21 11:35:00,30.94,30.98,30.94,30.98,9600.0,25.8419,25.8753,25.8419,25.8753,9600.0
2006-11-21 11:40:00,30.98,31.05,30.98,31.01,15600.0,25.8753,25.9338,25.8753,25.9004,15600.0
2006-11-21 11:45:00,31.0,31.0,30.95,30.96,8500.0,25.892,25.892,25.8503,25.8586,8500.0
2006-11-21 11:50:00,30.95,30.97,30.92,30.93,7700.0,25.8503,25.867,25.8252,25.8336,7700.0
2006-11-21 11:55:00,30.93,30.98,30.93,30.98,7200.0,25.8336,25.8753,25.8336,25.8753,7200.0
2006-11-21 12:00:00,30.98,30.99,30.92,30.94,23300.0,25.8753,25.8837,25.8252,25.8419,23300.0
2006-11-21 12:05:00,30.94,30.97,30.94,30.97,24000.0,25.8419,25.867,25.8419,25.867,24000.0
2006-11-21 12:10:00,30.97,31.01,30.96,30.97,19500.0,25.867,25.9004,25.8586,25.867,19500.0
2006-11-21 12:15:00,30.97,30.97,30.92,30.94,13500.0,25.867,25.867,25.8252,25.8419,13500.0
2006-11-21 12:20:00,30.95,30.98,30.94,30.97,10100.0,25.8503,25.8753,25.8419,25.867,10100.0
2006-11-21 12:25:00,30.96,30.97,30.94,30.95,16100.0,25.8586,25.867,25.8419,25.8503,16100.0
2006-11-21 12:30:00,30.97,30.98,30.94,30.97,23800.0,25.867,25.8753,25.8419,25.867,23800.0
2006-11-21 12:35:00,30.97,31.03,30.95,31.03,24200.0,25.867,25.9171,25.8503,25.9171,24200.0
2006-11-21 12:40:00,31.04,31.07,31.01,31.02,18700.0,25.9254,25.9505,25.9004,25.9087,18700.0
2006-11-21 12:45:00,31.03,31.04,30.98,31.0,11100.0,25.9171,25.9254,25.8753,25.892,11100.0
2006-11-21 12:50:00,31.0,31.01,30.98,30.99,20500.0,25.892,25.9004,25.8753,25.8837,20500.0
2006-11-21 12:55:00,31.0,31.01,30.99,30.99,4600.0,25.892,25.9004,25.8837,25.8837,4600.0
2006-11-21 13:00:00,30.99,31.0,30.98,31.0,18600.0,25.8837,25.892,25.8753,25.892,18600.0
2006-11-21 13:05:00,31.0,31.02,30.97,31.0,25500.0,25.892,25.9087,25.867,25.892,25500.0
2006-11-21 13:10:00,31.01,31.03,30.99,31.03,8000.0,25.9004,25.9171,25.8837,25.9171,8000.0
2006-11-21 13:15:00,31.02,31.04,31.02,31.04,4800.0,25.9087,25.9254,25.9087,25.9254,4800.0
2006-11-21 13:20:00,31.03,31.08,31.03,31.07,13800.0,25.9171,25.9588,25.9171,25.9505,13800.0
2006-11-21 13:25:00,31.06,31.07,31.04,31.04,14000.0,25.9421,25.9505,25.9254,25.9254,14000.0
2006-11-21 13:30:00,31.04,31.05,31.01,31.01,12200.0,25.9254,25.9338,25.9004,25.9004,12200.0
2006-11-21 13:35:00,31.01,31.07,31.01,31.05,32800.0,25.9004,25.9505,25.9004,25.9338,32800.0
2006-11-21 13:40:00,31.05,31.06,31.02,31.02,7300.0,25.9338,25.9421,25.9087,25.9087,7300.0
2006-11-21 13:45:00,31.03,31.04,31.03,31.04,5900.0,25.9171,25.9254,25.9171,25.9254,5900.0
2006-11-21 13:50:00,31.03,31.06,31.03,31.05,10300.0,25.9171,25.9421,25.9171,25.9338,10300.0
2006-11-21 13:55:00,31.05,31.07,31.04,31.05,7400.0,25.9338,25.9505,25.9254,25.9338,7400.0
2006-11-21 14:00:00,31.06,31.12,31.05,31.12,10900.0,25.9421,25.9923,25.9338,25.9923,10900.0
2006-11-21 14:05:00,31.11,31.14,31.1,31.14,6200.0,25.9839,26.009,25.9756,26.009,6200.0
2006-11-21 14:10:00,31.14,31.14,31.11,31.12,11800.0,26.009,26.009,25.9839,25.9923,11800.0
2006-11-21 14:15:00,31.12,31.12,31.1,31.1,4700.0,25.9923,25.9923,25.9756,25.9756,4700.0
2006-11-21 14:20:00,31.1,31.12,31.1,31.11,10200.0,25.9756,25.9923,25.9756,25.9839,10200.0
2006-11-21 14:25:00,31.1,31.13,31.08,31.1,15300.0,25.9756,26.0006,25.9588,25.9756,15300.0
2006-11-21 14:30:00,31.11,31.17,31.11,31.15,12100.0,25.9839,26.034,25.9839,26.0173,12100.0
2006-11-21 14:35:00,31.16,31.19,31.15,31.17,11100.0,26.0257,26.0507,26.0173,26.034,11100.0
2006-11-21 14:40:00,31.17,31.18,31.14,31.17,5900.0,26.034,26.0424,26.009,26.034,5900.0
2006-11-21 14:45:00,31.16,31.18,31.15,31.15,13000.0,26.0257,26.0424,26.0173,26.0173,13000.0
2006-11-21 14:50:00,31.14,31.18,31.14,31.18,7700.0,26.009,26.0424,26.009,26.0424,7700.0
2006-11-21 14:55:00,31.17,31.18,31.16,31.17,8500.0,26.034,26.0424,26.0257,26.034,8500.0
2006-11-21 15:00:00,31.18,31.19,31.16,31.17,16500.0,26.0424,26.0507,26.0257,26.034,16500.0
2006-11-21 15:05:00,31.17,31.21,31.16,31.19,14200.0,26.034,26.0674,26.0257,26.0507,14200.0
2006-11-21 15:10:00,31.2,31.2,31.15,31.2,9600.0,26.0591,26.0591,26.0173,26.0591,9600.0
2006-11-21 15:15:00,31.21,31.21,31.18,31.18,17300.0,26.0674,26.0674,26.0424,26.0424,17300.0
2006-11-21 15:20:00,31.18,31.19,31.16,31.17,11600.0,26.0424,26.0507,26.0257,26.034,11600.0
2006-11-21 15:25:00,31.16,31.18,31.13,31.18,18600.0,26.0257,26.0424,26.0006,26.0424,18600.0
2006-11-21 15:30:00,31.19,31.23,31.16,31.22,24400.0,26.0507,26.0841,26.0257,26.0758,24400.0
2006-11-21 15:35:00,31.21,31.22,31.17,31.17,23800.0,26.0674,26.0758,26.034,26.034,23800.0
2006-11-21 15:40:00,31.16,31.16,31.07,31.07,22700.0,26.0257,26.0257,25.9505,25.9505,22700.0
2006-11-21 15:45:00,31.08,31.08,30.98,31.01,58500.0,25.9588,25.9588,25.8753,25.9004,58500.0
2006-11-21 15:50:00,31.01,31.09,31.0,31.06,45000.0,25.9004,25.9672,25.892,25.9421,45000.0
2006-11-21 15:55:00,31.06,31.09,31.04,31.09,37300.0,25.9421,25.9672,25.9254,25.9672,37300.0
2006-11-22 09:30:00,31.34,31.55,31.34,31.42,47000.0,26.176,26.3514,26.176,26.2428,47000.0
2006-11-22 09:35:00,31.41,31.82,31.38,31.82,87800.0,26.2345,26.5769,26.2094,26.5769,87800.0
2006-11-22 09:40:00,31.81,31.84,31.66,31.73,68900.0,26.5686,26.5936,26.4433,26.5017,68900.0
2006-11-22 09:45:00,31.73,31.75,31.68,31.69,61400.0,26.5017,26.5185,26.46,26.4683,61400.0
2006-11-22 09:50:00,31.69,31.77,31.69,31.77,47600.0,26.4683,26.5352,26.4683,26.5352,47600.0
2006-11-22 09:55:00,31.76,31.78,31.65,31.66,57200.0,26.5268,26.5435,26.4349,26.4433,57200.0
2006-11-22 10:00:00,31.66,31.77,31.64,31.64,73400.0,26.4433,26.5352,26.4266,26.4266,73400.0
2006-11-22 10:05:00,31.62,31.63,31.51,31.52,56900.0,26.4099,26.4182,26.318,26.3263,56900.0
2006-11-22 10:10:00,31.52,31.53,31.43,31.43,33900.0,26.3263,26.3347,26.2512,26.2512,33900.0
2006-11-22 10:15:00,31.43,31.47,31.41,31.42,27700.0,26.2512,26.2846,26.2345,26.2428,27700.0
2006-11-22 10:20:00,31.42,31.51,31.41,31.45,40200.0,26.2428,26.318,26.2345,26.2679,40200.0
2006-11-22 10:25:00,31.44,31.5,31.42,31.43,14800.0,26.2595,26.3096,26.2428,26.2512,14800.0
2006-11-22 10:30:00,31.43,31.49,31.4,31.49,23500.0,26.2512,26.3013,26.2261,26.3013,23500.0
2006-11-22 10:35:00,31.49,31.51,31.47,31.5,23400.0,26.3013,26.318,26.2846,26.3096,23400.0
2006-11-22 10:40:00,31.5,31.66,31.49,31.65,45000.0,26.3096,26.4433,26.3013,26.4349,45000.0
2006-11-22 10:45:00,31.64,31.69,31.64,31.67,47400.0,26.4266,26.4683,26.4266,26.4516,47400.0
2006-11-22 10:50:00,31.66,31.66,31.55,31.55,35400.0,26.4433,26.4433,26.3514,26.3514,35400.0
2006-11-22 10:55:00,31.57,31.61,31.54,31.61,22100.0,26.3681,26.4015,26.3431,26.4015,22100.0
2006-11-22 11:00:00,31.61,31.74,31.6,31.73,44600.0,26.4015,26.5101,26.3932,26.5017,44600.0
2006-11-22 11:05:00,31.74,31.76,31.69,31.76,24800.0,26.5101,26.5268,26.4683,26.5268,24800.0
2006-11-22 11:10:00,31.76,31.79,31.69,31.73,33500.0,26.5268,26.5519,26.4683,26.5017,33500.0
2006-11-22 11:15:00,31.74,31.76,31.72,31.73,17800.0,26.5101,26.5268,26.4934,26.5017,17800.0
2006-11-22 11:20:00,31.75,31.79,31.74,31.77,18400.0,26.5185,26.5519,26.5101,26.5352,18400.0
2006-11-22 11:25:00,31.78,31.8,31.77,31.79,37200.0,26.5435,26.5602,26.5352,26.5519,37200.0
2006-11-22 11:30:00,31.79,31.88,31.78,31.88,34900.0,26.5519,26.627,26.5435,26.627,34900.0
2006-11-22 11:35:00,31.88,31.89,31.74,31.74,31100.0,26.627,26.6354,26.5101,26.5101,31100.0
2006-11-22 11:40:00,31.73,31.81,31.72,31.8,24000.0,26.5017,26.5686,26.4934,26.5602,24000.0
2006-11-22 11:45:00,31.81,31.84,31.79,31.82,16700.0,26.5686,26.5936,26.5519,26.5769,16700.0
2006-11-22 11:50:00,31.83,31.84,31.81,31.83,19000.0,26.5853,26.5936,26.5686,26.5853,19000.0
2006-11-22 11:55:00,31.84,31.85,31.82,31.85,54600.0,26.5936,26.602,26.5769,26.602,54600.0
2006-11-22 12:00:00,31.85,31.86,31.76,31.86,213500.0,26.602,26.6103,26.5268,26.6103,213500.0
2006-11-22 12:05:00,31.86,31.87,31.85,31.87,13600.0,26.6103,26.6187,26.602,26.6187,13600.0
2006-11-22 12:10:00,31.87,31.87,31.83,31.85,25000.0,26.6187,26.6187,26.5853,26.602,25000.0
2006-11-22 12:15:00,31.85,31.86,31.82,31.82,8100.0,26.602,26.6103,26.5769,26.5769,8100.0
2006-11-22 12:20:00,31.82,31.84,31.78,31.84,11600.0,26.5769,26.5936,26.5435,26.5936,11600.0
2006-11-22 12:25:00,31.84,31.91,31.84,31.9,16100.0,26.5936,26.6521,26.5936,26.6437,16100.0
2006-11-22 12:30:00,31.89,31.95,31.89,31.95,10300.0,26.6354,26.6855,26.6354,26.6855,10300.0
2006-11-22 12:35:00,31.94,31.97,31.94,31.95,34000.0,26.6771,26.7022,26.6771,26.6855,34000.0
2006-11-22 12:40:00,31.94,31.96,31.93,31.94,14800.0,26.6771,26.6938,26.6688,26.6771,14800.0
2006-11-22 12:45:00,31.94,31.97,31.94,31.97,9100.0,26.6771,26.7022,26.6771,26.7022,9100.0
2006-11-22 12:50:00,31.97,32.04,31.96,32.03,33300.0,26.7022,26.7607,26.6938,26.7523,33300.0
2006-11-22 12:55:00,32.02,32.03,32.0,32.0,6600.0,26.744,26.7523,26.7273,26.7273,6600.0
2006-11-22 13:00:00,32.0,32.01,31.97,31.98,7800.0,26.7273,26.7356,26.7022,26.7106,7800.0
2006-11-22 13:05:00,31.98,32.0,31.98,31.99,12700.0,26.7106,26.7273,26.7106,26.7189,12700.0
2006-11-22 13:10:00,32.0,32.02,32.0,32.02,10400.0,26.7273,26.744,26.7273,26.744,10400.0
2006-11-22 13:15:00,32.02,32.05,32.02,32.03,15800.0,26.744,26.769,26.744,26.7523,15800.0
2006-11-22 13:20:00,32.03,32.04,32.0,32.01,14000.0,26.7523,26.7607,26.7273,26.7356,14000.0
2006-11-22 13:25:00,32.01,32.04,32.01,32.02,10000.0,26.7356,26.7607,26.7356,26.744,10000.0
2006-11-22 13:30:00,32.03,32.03,31.99,31.99,18900.0,26.7523,26.7523,26.7189,26.7189,18900.0
2006-11-22 13:35:00,32.0,32.0,31.98,31.98,17400.0,26.7273,26.7273,26.7106,26.7106,17400.0
2006-11-22 13:40:00,31.98,32.0,31.98,31.99,11200.0,26.7106,26.7273,26.7106,26.7189,11200.0
2006-11-22 13:45:00,31.99,32.0,31.96,31.97,11400.0,26.7189,26.7273,26.6938,26.7022,11400.0
2006-11-22 13:50:00,31.97,31.97,31.9,31.9,10100.0,26.7022,26.7022,26.6437,26.6437,10100.0
2006-11-22 13:55:00,31.9,31.91,31.9,31.9,7200.0,26.6437,26.6521,26.6437,26.6437,7200.0
2006-11-22 14:00:00,31.9,31.97,31.9,31.96,26100.0,26.6437,26.7022,26.6437,26.6938,26100.0
2006-11-22 14:05:00,31.97,31.97,31.95,31.96,8500.0,26.7022,26.7022,26.6855,26.6938,8500.0
2006-11-22 14:10:00,31.96,31.98,31.94,31.94,15200.0,26.6938,26.7106,26.6771,26.6771,15200.0
2006-11-22 14:15:00,31.95,31.95,31.88,31.88,13000.0,26.6855,26.6855,26.627,26.627,13000.0
2006-11-22 14:20:00,31.88,31.88,31.83,31.83,16900.0,26.627,26.627,26.5853,26.5853,16900.0
2006-11-22 14:25:00,31.82,31.91,31.82,31.91,28400.0,26.5769,26.6521,26.5769,26.6521,28400.0
2006-11-22 14:30:00,31.91,31.97,31.9,31.96,26800.0,26.6521,26.7022,26.6437,26.6938,26800.0
2006-11-22 14:35:00,31.96,32.01,31.96,32.01,25500.0,26.6938,26.7356,26.6938,26.7356,25500.0
2006-11-22 14:40:00,32.01,32.06,32.01,32.06,24700.0,26.7356,26.7774,26.7356,26.7774,24700.0
2006-11-22 14:45:00,32.06,32.12,32.04,32.08,33300.0,26.7774,26.8275,26.7607,26.7941,33300.0
2006-11-22 14:50:00,32.08,32.09,32.04,32.04,20000.0,26.7941,26.8024,26.7607,26.7607,20000.0
2006-11-22 14:55:00,32.03,32.04,32.01,32.04,20100.0,26.7523,26.7607,26.7356,26.7607,20100.0
2006-11-22 15:00:00,32.04,32.09,32.04,32.08,26200.0,26.7607,26.8024,26.7607,26.7941,26200.0
2006-11-22 15:05:00,32.08,32.15,32.07,32.15,33600.0,26.7941,26.8525,26.7857,26.8525,33600.0
2006-11-22 15:10:00,32.15,32.18,32.11,32.12,29500.0,26.8525,26.8776,26.8191,26.8275,29500.0
2006-11-22 15:15:00,32.12,32.12,32.03,32.04,19800.0,26.8275,26.8275,26.7523,26.7607,19800.0
2006-11-22 15:20:00,32.03,32.11,32.03,32.08,21900.0,26.7523,26.8191,26.7523,26.7941,21900.0
2006-11-22 15:25:00,32.09,32.09,32.05,32.08,19600.0,26.8024,26.8024,26.769,26.7941,19600.0
2006-11-22 15:30:00,32.08,32.08,32.07,32.08,17300.0,26.7941,26.7941,26.7857,26.7941,17300.0
2006-11-22 15:35:00,32.08,32.08,32.04,32.06,23500.0,26.7941,26.7941,26.7607,26.7774,23500.0
2006-11-22 15:40:00,32.06,32.06,32.0,32.01,44100.0,26.7774,26.7774,26.7273,26.7356,44100.0
2006-11-22 15:45:00,32.01,32.03,31.99,32.0,44100.0,26.7356,26.7523,26.7189,26.7273,44100.0
2006-11-22 15:50:00,31.99,31.99,31.93,31.94,45400.0,26.7189,26.7189,26.6688,26.6771,45400.0
2006-11-22 15:55:00,31.94,32.04,31.92,32.0,76100.0,26.6771,26.7607,26.6604,26.7273,76100.0
2006-11-24 09:30:00,31.76,31.79,31.51,31.59,65800.0,26.5268,26.5519,26.318,26.3848,65800.0
2006-11-24 09:35:00,31.53,31.63,31.5,31.51,21100.0,26.3347,26.4182,26.3096,26.318,21100.0
2006-11-24 09:40:00,31.56,31.58,31.43,31.56,26900.0,26.3598,26.3765,26.2512,26.3598,26900.0
2006-11-24 09:45:00,31.56,31.58,31.53,31.54,47600.0,26.3598,26.3765,26.3347,26.3431,47600.0
2006-11-24 09:50:00,31.54,31.7,31.54,31.61,35200.0,26.3431,26.4767,26.3431,26.4015,35200.0
2006-11-24 09:55:00,31.59,31.72,31.59,31.72,39200.0,26.3848,26.4934,26.3848,26.4934,39200.0
2006-11-24 10:00:00,31.72,31.85,31.71,31.82,34100.0,26.4934,26.602,26.485,26.5769,34100.0
2006-11-24 10:05:00,31.83,31.89,31.8,31.81,18900.0,26.5853,26.6354,26.5602,26.5686,18900.0
2006-11-24 10:10:00,31.82,31.92,31.82,31.88,19100.0,26.5769,26.6604,26.5769,26.627,19100.0
2006-11-24 10:15:00,31.89,31.98,31.89,31.98,9500.0,26.6354,26.7106,26.6354,26.7106,9500.0
2006-11-24 10:20:00,31.96,32.05,31.96,32.05,13900.0,26.6938,26.769,26.6938,26.769,13900.0
2006-11-24 10:25:00,32.05,32.15,32.05,32.14,12400.0,26.769,26.8525,26.769,26.8442,12400.0
2006-11-24 10:30:00,32.14,32.16,32.1,32.1,8900.0,26.8442,26.8609,26.8108,26.8108,8900.0
2006-11-24 10:35:00,32.1,32.1,32.05,32.06,12600.0,26.8108,26.8108,26.769,26.7774,12600.0
2006-11-24 10:40:00,32.05,32.08,32.04,32.08,6400.0,26.769,26.7941,26.7607,26.7941,6400.0
2006-11-24 10:45:00,32.08,32.12,32.08,32.1,6900.0,26.7941,26.8275,26.7941,26.8108,6900.0
2006-11-24 10:50:00,32.11,32.2,32.11,32.19,11700.0,26.8191,26.8943,26.8191,26.886,11700.0
2006-11-24 10:55:00,32.19,32.25,32.18,32.22,22300.0,26.886,26.9361,26.8776,26.911,22300.0
2006-11-24 11:00:00,32.23,32.23,32.18,32.22,15400.0,26.9194,26.9194,26.8776,26.911,15400.0
2006-11-24 11:05:00,32.23,32.23,32.17,32.19,17300.0,26.9194,26.9194,26.8692,26.886,17300.0
2006-11-24 11:10:00,32.19,32.2,32.18,32.19,19300.0,26.886,26.8943,26.8776,26.886,19300.0
2006-11-24 11:15:00,32.19,32.2,32.16,32.16,8200.0,26.886,26.8943,26.8609,26.8609,8200.0
2006-11-24 11:20:00,32.16,32.18,32.12,32.15,15600.0,26.8609,26.8776,26.8275,26.8525,15600.0
2006-11-24 11:25:00,32.14,32.14,32.04,32.04,13600.0,26.8442,26.8442,26.7607,26.7607,13600.0
2006-11-24 11:30:00,32.03,32.04,31.97,31.97,18600.0,26.7523,26.7607,26.7022,26.7022,18600.0
2006-11-24 11:35:00,31.96,31.97,31.83,31.83,26200.0,26.6938,26.7022,26.5853,26.5853,26200.0
2006-11-24 11:40:00,31.83,31.88,31.83,31.88,39800.0,26.5853,26.627,26.5853,26.627,39800.0
2006-11-24 11:45:00,31.88,31.9,31.84,31.87,16200.0,26.627,26.6437,26.5936,26.6187,16200.0
2006-11-24 11:50:00,31.86,31.89,31.85,31.87,8700.0,26.6103,26.6354,26.602,26.6187,8700.0
2006-11-24 11:55:00,31.87,31.9,31.85,31.86,9800.0,26.6187,26.6437,26.602,26.6103,9800.0
2006-11-24 12:00:00,31.86,31.88,31.84,31.88,13300.0,26.6103,26.627,26.5936,26.627,13300.0
2006-11-24 12:05:00,31.89,31.92,31.89,31.92,13300.0,26.6354,26.6604,26.6354,26.6604,13300.0
2006-11-24 12:10:00,31.92,31.96,31.92,31.95,5200.0,26.6604,26.6938,26.6604,26.6855,5200.0
2006-11-24 12:15:00,31.95,31.95,31.91,31.92,6600.0,26.6855,26.6855,26.6521,26.6604,6600.0
2006-11-24 12:20:00,31.91,31.91,31.85,31.86,2600.0,26.6521,26.6521,26.602,26.6103,2600.0
2006-11-24 12:25:00,31.86,31.87,31.85,31.86,10100.0,26.6103,26.6187,26.602,26.6103,10100.0
2006-11-24 12:30:00,31.87,31.9,31.85,31.88,14400.0,26.6187,26.6437,26.602,26.627,14400.0
2006-11-24 12:35:00,31.86,31.86,31.83,31.83,13000.0,26.6103,26.6103,26.5853,26.5853,13000.0
2006-11-24 12:40:00,31.83,31.83,31.76,31.79,27600.0,26.5853,26.5853,26.5268,26.5519,27600.0
2006-11-24 12:45:00,31.81,31.81,31.76,31.76,18300.0,26.5686,26.5686,26.5268,26.5268,18300.0
2006-11-24 12:50:00,31.77,31.8,31.75,31.75,30200.0,26.5352,26.5602,26.5185,26.5185,30200.0
2006-11-24 12:55:00,31.75,31.77,31.73,31.77,26200.0,26.5185,26.5352,26.5017,26.5352,26200.0
2006-11-24 13:00:00,31.75,31.75,31.7,31.71,34600.0,26.5185,26.5185,26.4767,26.485,34600.0
2006-11-24 13:05:00,31.71,31.71,31.71,31.71,0.0,26.485,26.485,26.485,26.485,0.0
2006-11-24 13:10:00,31.71,31.71,31.71,31.71,0.0,26.485,26.485,26.485,26.485,0.0
2006-11-24 13:15:00,31.71,31.71,31.71,31.71,0.0,26.485,26.485,26.485,26.485,0.0
2006-11-24 13:20:00,31.71,31.71,31.71,31.71,0.0,26.485,26.485,26.485,26.485,0.0
2006-11-24 13:25:00,31.71,31.71,31.71,31.71,0.0,26.485,26.485,26.485,26.485,0.0
2006-11-24 13:30:00,31.71,31.71,31.71,31.71,0.0,26.485,26.485,26.485,26.485,0.0
2006-11-24 13:35:00,31.71,31.71,31.71,31.71,0.0,26.485,26.485,26.485,26.485,0.0
2006-11-24 13:40:00,31.71,31.71,31.71,31.71,0.0,26.485,26.485,26.485,26.485,0.0
2006-11-24 13:45:00,31.7,31.7,31.7,31.7,100.0,26.4767,26.4767,26.4767,26.4767,100.0
2006-11-24 13:50:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 13:55:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 14:00:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 14:05:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 14:10:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 14:15:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 14:20:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 14:25:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 14:30:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 14:35:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 14:40:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 14:45:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 14:50:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 14:55:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 15:00:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 15:05:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 15:10:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 15:15:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 15:20:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 15:25:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 15:30:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 15:35:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 15:40:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 15:45:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 15:50:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-24 15:55:00,31.7,31.7,31.7,31.7,0.0,26.4767,26.4767,26.4767,26.4767,0.0
2006-11-27 09:30:00,31.71,31.93,31.71,31.86,20900.0,26.485,26.6688,26.485,26.6103,20900.0
2006-11-27 09:35:00,31.87,31.87,31.67,31.82,34500.0,26.6187,26.6187,26.4516,26.5769,34500.0
2006-11-27 09:40:00,31.8,31.88,31.66,31.69,21200.0,26.5602,26.627,26.4433,26.4683,21200.0
2006-11-27 09:45:00,31.75,31.91,31.75,31.76,42300.0,26.5185,26.6521,26.5185,26.5268,42300.0
2006-11-27 09:50:00,31.76,31.77,31.61,31.68,22100.0,26.5268,26.5352,26.4015,26.46,22100.0
2006-11-27 09:55:00,31.66,31.7,31.5,31.55,33000.0,26.4433,26.4767,26.3096,26.3514,33000.0
2006-11-27 10:00:00,31.58,31.6,31.37,31.37,29100.0,26.3765,26.3932,26.2011,26.2011,29100.0
2006-11-27 10:05:00,31.38,31.5,31.22,31.29,88200.0,26.2094,26.3096,26.0758,26.1342,88200.0
2006-11-27 10:10:00,31.28,31.32,31.17,31.18,100100.0,26.1259,26.1593,26.034,26.0424,100100.0
2006-11-27 10:15:00,31.16,31.3,31.13,31.28,53100.0,26.0257,26.1426,26.0006,26.1259,53100.0
2006-11-27 10:20:00,31.28,31.33,31.25,31.29,37400.0,26.1259,26.1677,26.1008,26.1342,37400.0
2006-11-27 10:25:00,31.28,31.3,31.12,31.12,35100.0,26.1259,26.1426,25.9923,25.9923,35100.0
2006-11-27 10:30:00,31.12,31.22,31.1,31.21,79600.0,25.9923,26.0758,25.9756,26.0674,79600.0
2006-11-27 10:35:00,31.21,31.26,31.12,31.24,49800.0,26.0674,26.1092,25.9923,26.0925,49800.0
2006-11-27 10:40:00,31.21,31.25,31.14,31.21,53200.0,26.0674,26.1008,26.009,26.0674,53200.0
2006-11-27 10:45:00,31.2,31.21,31.13,31.2,41000.0,26.0591,26.0674,26.0006,26.0591,41000.0
2006-11-27 10:50:00,31.2,31.25,31.15,31.16,41200.0,26.0591,26.1008,26.0173,26.0257,41200.0
2006-11-27 10:55:00,31.16,31.2,31.14,31.15,35300.0,26.0257,26.0591,26.009,26.0173,35300.0
2006-11-27 11:00:00,31.15,31.17,31.14,31.16,15700.0,26.0173,26.034,26.009,26.0257,15700.0
2006-11-27 11:05:00,31.16,31.19,31.15,31.16,8300.0,26.0257,26.0507,26.0173,26.0257,8300.0
2006-11-27 11:10:00,31.15,31.17,31.03,31.04,31700.0,26.0173,26.034,25.9171,25.9254,31700.0
2006-11-27 11:15:00,31.04,31.06,31.01,31.04,21900.0,25.9254,25.9421,25.9004,25.9254,21900.0
2006-11-27 11:20:00,31.03,31.08,31.0,31.0,27000.0,25.9171,25.9588,25.892,25.892,27000.0
2006-11-27 11:25:00,31.0,31.01,30.98,30.99,39200.0,25.892,25.9004,25.8753,25.8837,39200.0
2006-11-27 11:30:00,31.01,31.03,31.0,31.0,16500.0,25.9004,25.9171,25.892,25.892,16500.0
2006-11-27 11:35:00,31.01,31.12,31.01,31.11,9800.0,25.9004,25.9923,25.9004,25.9839,9800.0
2006-11-27 11:40:00,31.11,31.17,31.08,31.08,21100.0,25.9839,26.034,25.9588,25.9588,21100.0
2006-11-27 11:45:00,31.08,31.09,31.07,31.09,5900.0,25.9588,25.9672,25.9505,25.9672,5900.0
2006-11-27 11:50:00,31.08,31.09,31.06,31.06,9300.0,25.9588,25.9672,25.9421,25.9421,9300.0
2006-11-27 11:55:00,31.07,31.09,31.06,31.08,7700.0,25.9505,25.9672,25.9421,25.9588,7700.0
2006-11-27 12:00:00,31.08,31.1,31.07,31.08,7300.0,25.9588,25.9756,25.9505,25.9588,7300.0
2006-11-27 12:05:00,31.08,31.15,31.07,31.15,12000.0,25.9588,26.0173,25.9505,26.0173,12000.0
2006-11-27 12:10:00,31.15,31.26,31.15,31.23,22400.0,26.0173,26.1092,26.0173,26.0841,22400.0
2006-11-27 12:15:00,31.23,31.28,31.23,31.28,10100.0,26.0841,26.1259,26.0841,26.1259,10100.0
2006-11-27 12:20:00,31.29,31.31,31.24,31.27,13600.0,26.1342,26.151,26.0925,26.1175,13600.0
2006-11-27 12:25:00,31.26,31.26,31.17,31.17,8000.0,26.1092,26.1092,26.034,26.034,8000.0
2006-11-27 12:30:00,31.17,31.17,31.06,31.06,28900.0,26.034,26.034,25.9421,25.9421,28900.0
2006-11-27 12:35:00,31.06,31.1,31.06,31.07,18200.0,25.9421,25.9756,25.9421,25.9505,18200.0
2006-11-27 12:40:00,31.07,31.11,31.07,31.1,17600.0,25.9505,25.9839,25.9505,25.9756,17600.0
2006-11-27 12:45:00,31.1,31.15,31.1,31.15,17400.0,25.9756,26.0173,25.9756,26.0173,17400.0
2006-11-27 12:50:00,31.14,31.22,31.14,31.17,19400.0,26.009,26.0758,26.009,26.034,19400.0
2006-11-27 12:55:00,31.17,31.2,31.16,31.18,15000.0,26.034,26.0591,26.0257,26.0424,15000.0
2006-11-27 13:00:00,31.17,31.17,31.1,31.13,15000.0,26.034,26.034,25.9756,26.0006,15000.0
2006-11-27 13:05:00,31.13,31.15,31.1,31.15,15200.0,26.0006,26.0173,25.9756,26.0173,15200.0
2006-11-27 13:10:00,31.15,31.18,31.15,31.18,7300.0,26.0173,26.0424,26.0173,26.0424,7300.0
2006-11-27 13:15:00,31.19,31.2,31.14,31.17,14200.0,26.0507,26.0591,26.009,26.034,14200.0
2006-11-27 13:20:00,31.16,31.21,31.16,31.21,9100.0,26.0257,26.0674,26.0257,26.0674,9100.0
2006-11-27 13:25:00,31.2,31.24,31.18,31.24,13000.0,26.0591,26.0925,26.0424,26.0925,13000.0
2006-11-27 13:30:00,31.25,31.27,31.2,31.27,19200.0,26.1008,26.1175,26.0591,26.1175,19200.0
2006-11-27 13:35:00,31.27,31.27,31.21,31.22,24600.0,26.1175,26.1175,26.0674,26.0758,24600.0
2006-11-27 13:40:00,31.22,31.3,31.22,31.3,13100.0,26.0758,26.1426,26.0758,26.1426,13100.0
2006-11-27 13:45:00,31.3,31.34,31.29,31.32,14900.0,26.1426,26.176,26.1342,26.1593,14900.0
2006-11-27 13:50:00,31.31,31.35,31.29,31.33,8400.0,26.151,26.1844,26.1342,26.1677,8400.0
2006-11-27 13:55:00,31.34,31.34,31.29,31.31,6500.0,26.176,26.176,26.1342,26.151,6500.0
2006-11-27 14:00:00,31.32,31.33,31.28,31.29,26200.0,26.1593,26.1677,26.1259,26.1342,26200.0
2006-11-27 14:05:00,31.29,31.31,31.25,31.26,18800.0,26.1342,26.151,26.1008,26.1092,18800.0
2006-11-27 14:10:00,31.24,31.28,31.24,31.28,25100.0,26.0925,26.1259,26.0925,26.1259,25100.0
2006-11-27 14:15:00,31.28,31.28,31.24,31.26,11300.0,26.1259,26.1259,26.0925,26.1092,11300.0
2006-11-27 14:20:00,31.25,31.29,31.23,31.27,13900.0,26.1008,26.1342,26.0841,26.1175,13900.0
2006-11-27 14:25:00,31.25,31.28,31.24,31.27,24800.0,26.1008,26.1259,26.0925,26.1175,24800.0
2006-11-27 14:30:00,31.28,31.32,31.24,31.28,45300.0,26.1259,26.1593,26.0925,26.1259,45300.0
2006-11-27 14:35:00,31.28,31.28,31.22,31.22,12900.0,26.1259,26.1259,26.0758,26.0758,12900.0
2006-11-27 14:40:00,31.22,31.25,31.21,31.21,7600.0,26.0758,26.1008,26.0674,26.0674,7600.0
2006-11-27 14:45:00,31.21,31.22,31.15,31.16,6800.0,26.0674,26.0758,26.0173,26.0257,6800.0
2006-11-27 14:50:00,31.15,31.2,31.15,31.2,14000.0,26.0173,26.0591,26.0173,26.0591,14000.0
2006-11-27 14:55:00,31.18,31.25,31.18,31.18,26300.0,26.0424,26.1008,26.0424,26.0424,26300.0
2006-11-27 15:00:00,31.18,31.23,31.14,31.23,26200.0,26.0424,26.0841,26.009,26.0841,26200.0
2006-11-27 15:05:00,31.23,31.23,31.16,31.21,17000.0,26.0841,26.0841,26.0257,26.0674,17000.0
2006-11-27 15:10:00,31.21,31.21,31.18,31.2,13300.0,26.0674,26.0674,26.0424,26.0591,13300.0
2006-11-27 15:15:00,31.19,31.2,31.17,31.17,22100.0,26.0507,26.0591,26.034,26.034,22100.0
2006-11-27 15:20:00,31.18,31.19,31.15,31.17,53000.0,26.0424,26.0507,26.0173,26.034,53000.0
2006-11-27 15:25:00,31.16,31.17,31.14,31.16,43200.0,26.0257,26.034,26.009,26.0257,43200.0
2006-11-27 15:30:00,31.16,31.19,31.15,31.19,44600.0,26.0257,26.0507,26.0173,26.0507,44600.0
2006-11-27 15:35:00,31.19,31.21,31.15,31.16,25100.0,26.0507,26.0674,26.0173,26.0257,25100.0
2006-11-27 15:40:00,31.16,31.19,31.13,31.18,54700.0,26.0257,26.0507,26.0006,26.0424,54700.0
2006-11-27 15:45:00,31.17,31.24,31.16,31.23,41400.0,26.034,26.0925,26.0257,26.0841,41400.0
2006-11-27 15:50:00,31.23,31.24,31.22,31.23,42400.0,26.0841,26.0925,26.0758,26.0841,42400.0
2006-11-27 15:55:00,31.23,31.25,31.15,31.15,60700.0,26.0841,26.1008,26.0173,26.0173,60700.0
2006-11-28 09:30:00,31.14,31.23,31.14,31.23,200.0,26.009,26.0841,26.009,26.0841,200.0
2006-11-28 09:35:00,31.03,31.11,30.82,30.82,57700.0,25.9171,25.9839,25.7417,25.7417,57700.0
2006-11-28 09:40:00,30.82,30.95,30.73,30.73,63400.0,25.7417,25.8503,25.6665,25.6665,63400.0
2006-11-28 09:45:00,30.74,30.81,30.66,30.78,40900.0,25.6749,25.7333,25.6081,25.7083,40900.0
2006-11-28 09:50:00,30.76,30.88,30.76,30.78,42600.0,25.6916,25.7918,25.6916,25.7083,42600.0
2006-11-28 09:55:00,30.78,30.94,30.75,30.76,51700.0,25.7083,25.8419,25.6832,25.6916,51700.0
2006-11-28 10:00:00,30.75,31.7,30.75,31.38,171000.0,25.6832,26.4767,25.6832,26.2094,171000.0
2006-11-28 10:05:00,31.34,31.39,31.24,31.28,57600.0,26.176,26.2178,26.0925,26.1259,57600.0
2006-11-28 10:10:00,31.27,31.29,30.95,30.97,50000.0,26.1175,26.1342,25.8503,25.867,50000.0
2006-11-28 10:15:00,30.97,31.05,30.92,30.96,46600.0,25.867,25.9338,25.8252,25.8586,46600.0
2006-11-28 10:20:00,30.96,31.22,30.9,31.17,63100.0,25.8586,26.0758,25.8085,26.034,63100.0
2006-11-28 10:25:00,31.17,31.26,30.94,31.11,37900.0,26.034,26.1092,25.8419,25.9839,37900.0
2006-11-28 10:30:00,31.12,31.14,30.99,31.11,18600.0,25.9923,26.009,25.8837,25.9839,18600.0
2006-11-28 10:35:00,31.11,31.2,31.11,31.2,15400.0,25.9839,26.0591,25.9839,26.0591,15400.0
2006-11-28 10:40:00,31.2,31.21,31.1,31.15,19900.0,26.0591,26.0674,25.9756,26.0173,19900.0
2006-11-28 10:45:00,31.14,31.2,31.13,31.19,8900.0,26.009,26.0591,26.0006,26.0507,8900.0
2006-11-28 10:50:00,31.19,31.21,31.15,31.15,16200.0,26.0507,26.0674,26.0173,26.0173,16200.0
2006-11-28 10:55:00,31.16,31.16,31.05,31.09,19700.0,26.0257,26.0257,25.9338,25.9672,19700.0
2006-11-28 11:00:00,31.1,31.11,31.04,31.04,9200.0,25.9756,25.9839,25.9254,25.9254,9200.0
2006-11-28 11:05:00,31.03,31.04,30.96,31.03,19800.0,25.9171,25.9254,25.8586,25.9171,19800.0
2006-11-28 11:10:00,31.03,31.06,30.94,30.94,20700.0,25.9171,25.9421,25.8419,25.8419,20700.0
2006-11-28 11:15:00,30.93,30.93,30.88,30.9,22200.0,25.8336,25.8336,25.7918,25.8085,22200.0
2006-11-28 11:20:00,30.88,30.92,30.88,30.9,16700.0,25.7918,25.8252,25.7918,25.8085,16700.0
2006-11-28 11:25:00,30.89,30.9,30.83,30.85,21900.0,25.8002,25.8085,25.75,25.7667,21900.0
2006-11-28 11:30:00,30.84,30.88,30.84,30.88,11200.0,25.7584,25.7918,25.7584,25.7918,11200.0
2006-11-28 11:35:00,30.88,31.0,30.88,30.97,14700.0,25.7918,25.892,25.7918,25.867,14700.0
2006-11-28 11:40:00,30.98,31.01,30.95,30.95,14800.0,25.8753,25.9004,25.8503,25.8503,14800.0
2006-11-28 11:45:00,30.94,30.94,30.9,30.9,8800.0,25.8419,25.8419,25.8085,25.8085,8800.0
2006-11-28 11:50:00,30.9,30.92,30.9,30.91,8600.0,25.8085,25.8252,25.8085,25.8169,8600.0
2006-11-28 11:55:00,30.92,30.92,30.81,30.84,20500.0,25.8252,25.8252,25.7333,25.7584,20500.0
2006-11-28 12:00:00,30.84,30.85,30.8,30.83,25600.0,25.7584,25.7667,25.725,25.75,25600.0
2006-11-28 12:05:00,30.83,30.87,30.83,30.86,11600.0,25.75,25.7835,25.75,25.7751,11600.0
2006-11-28 12:10:00,30.86,30.87,30.83,30.84,8200.0,25.7751,25.7835,25.75,25.7584,8200.0
2006-11-28 12:15:00,30.83,30.83,30.78,30.8,25700.0,25.75,25.75,25.7083,25.725,25700.0
2006-11-28 12:20:00,30.8,30.81,30.78,30.81,9700.0,25.725,25.7333,25.7083,25.7333,9700.0
2006-11-28 12:25:00,30.8,30.83,30.77,30.78,14500.0,25.725,25.75,25.6999,25.7083,14500.0
2006-11-28 12:30:00,30.77,30.8,30.65,30.65,109000.0,25.6999,25.725,25.5997,25.5997,109000.0
2006-11-28 12:35:00,30.66,30.68,30.58,30.68,39300.0,25.6081,25.6248,25.5412,25.6248,39300.0
2006-11-28 12:40:00,30.68,30.7,30.61,30.62,19600.0,25.6248,25.6415,25.5663,25.5746,19600.0
2006-11-28 12:45:00,30.61,30.61,30.56,30.59,28900.0,25.5663,25.5663,25.5245,25.5496,28900.0
2006-11-28 12:50:00,30.59,30.65,30.56,30.56,19700.0,25.5496,25.5997,25.5245,25.5245,19700.0
2006-11-28 12:55:00,30.56,30.62,30.55,30.58,12600.0,25.5245,25.5746,25.5162,25.5412,12600.0
2006-11-28 13:00:00,30.57,30.7,30.56,30.7,23500.0,25.5329,25.6415,25.5245,25.6415,23500.0
2006-11-28 13:05:00,30.7,30.77,30.68,30.7,15800.0,25.6415,25.6999,25.6248,25.6415,15800.0
2006-11-28 13:10:00,30.7,30.76,30.7,30.73,10000.0,25.6415,25.6916,25.6415,25.6665,10000.0
2006-11-28 13:15:00,30.74,30.77,30.6,30.62,32400.0,25.6749,25.6999,25.5579,25.5746,32400.0
2006-11-28 13:20:00,30.61,30.72,30.61,30.63,24800.0,25.5663,25.6582,25.5663,25.583,24800.0
2006-11-28 13:25:00,30.64,30.65,30.61,30.65,9600.0,25.5913,25.5997,25.5663,25.5997,9600.0
2006-11-28 13:30:00,30.65,30.69,30.64,30.67,11200.0,25.5997,25.6331,25.5913,25.6164,11200.0
2006-11-28 13:35:00,30.67,30.75,30.66,30.74,15000.0,25.6164,25.6832,25.6081,25.6749,15000.0
2006-11-28 13:40:00,30.74,30.78,30.72,30.77,11600.0,25.6749,25.7083,25.6582,25.6999,11600.0
2006-11-28 13:45:00,30.77,30.79,30.7,30.74,15400.0,25.6999,25.7166,25.6415,25.6749,15400.0
2006-11-28 13:50:00,30.73,30.75,30.7,30.71,15600.0,25.6665,25.6832,25.6415,25.6498,15600.0
2006-11-28 13:55:00,30.73,30.73,30.66,30.68,9500.0,25.6665,25.6665,25.6081,25.6248,9500.0
2006-11-28 14:00:00,30.68,30.71,30.66,30.68,16900.0,25.6248,25.6498,25.6081,25.6248,16900.0
2006-11-28 14:05:00,30.67,30.75,30.67,30.74,11900.0,25.6164,25.6832,25.6164,25.6749,11900.0
2006-11-28 14:10:00,30.74,30.76,30.69,30.76,14300.0,25.6749,25.6916,25.6331,25.6916,14300.0
2006-11-28 14:15:00,30.75,30.76,30.69,30.7,11900.0,25.6832,25.6916,25.6331,25.6415,11900.0
2006-11-28 14:20:00,30.69,30.78,30.69,30.78,16300.0,25.6331,25.7083,25.6331,25.7083,16300.0
2006-11-28 14:25:00,30.78,30.81,30.74,30.77,19100.0,25.7083,25.7333,25.6749,25.6999,19100.0
2006-11-28 14:30:00,30.77,30.82,30.77,30.81,14600.0,25.6999,25.7417,25.6999,25.7333,14600.0
2006-11-28 14:35:00,30.81,30.83,30.77,30.81,19000.0,25.7333,25.75,25.6999,25.7333,19000.0
2006-11-28 14:40:00,30.82,30.82,30.72,30.8,20200.0,25.7417,25.7417,25.6582,25.725,20200.0
2006-11-28 14:45:00,30.8,30.81,30.74,30.81,15900.0,25.725,25.7333,25.6749,25.7333,15900.0
2006-11-28 14:50:00,30.81,30.82,30.7,30.77,36400.0,25.7333,25.7417,25.6415,25.6999,36400.0
2006-11-28 14:55:00,30.77,30.79,30.74,30.75,18500.0,25.6999,25.7166,25.6749,25.6832,18500.0
2006-11-28 15:00:00,30.74,30.78,30.71,30.75,16700.0,25.6749,25.7083,25.6498,25.6832,16700.0
2006-11-28 15:05:00,30.76,30.76,30.72,30.72,11500.0,25.6916,25.6916,25.6582,25.6582,11500.0
2006-11-28 15:10:00,30.73,30.79,30.72,30.78,31300.0,25.6665,25.7166,25.6582,25.7083,31300.0
2006-11-28 15:15:00,30.78,30.82,30.77,30.77,14700.0,25.7083,25.7417,25.6999,25.6999,14700.0
2006-11-28 15:20:00,30.78,30.81,30.74,30.79,30100.0,25.7083,25.7333,25.6749,25.7166,30100.0
2006-11-28 15:25:00,30.79,30.81,30.78,30.78,11300.0,25.7166,25.7333,25.7083,25.7083,11300.0
2006-11-28 15:30:00,30.78,30.78,30.73,30.75,29000.0,25.7083,25.7083,25.6665,25.6832,29000.0
2006-11-28 15:35:00,30.75,30.76,30.72,30.73,23000.0,25.6832,25.6916,25.6582,25.6665,23000.0
2006-11-28 15:40:00,30.74,30.88,30.74,30.8,40900.0,25.6749,25.7918,25.6749,25.725,40900.0
2006-11-28 15:45:00,30.81,30.82,30.78,30.79,28900.0,25.7333,25.7417,25.7083,25.7166,28900.0
2006-11-28 15:50:00,30.8,30.89,30.79,30.84,36400.0,25.725,25.8002,25.7166,25.7584,36400.0
2006-11-28 15:55:00,30.83,30.83,30.76,30.77,34200.0,25.75,25.75,25.6916,25.6999,34200.0
2006-11-29 09:30:00,31.02,31.1,31.02,31.1,400.0,25.9087,25.9756,25.9087,25.9756,400.0
2006-11-29 09:35:00,31.1,31.12,30.95,30.95,33700.0,25.9756,25.9923,25.8503,25.8503,33700.0
2006-11-29 09:40:00,30.95,31.09,30.92,31.09,27400.0,25.8503,25.9672,25.8252,25.9672,27400.0
2006-11-29 09:45:00,31.11,31.19,30.99,31.07,22800.0,25.9839,26.0507,25.8837,25.9505,22800.0
2006-11-29 09:50:00,31.07,31.11,31.03,31.1,18700.0,25.9505,25.9839,25.9171,25.9756,18700.0
2006-11-29 09:55:00,31.11,31.16,31.02,31.14,18600.0,25.9839,26.0257,25.9087,26.009,18600.0
2006-11-29 10:00:00,31.03,31.14,30.69,30.97,87700.0,25.9171,26.009,25.6331,25.867,87700.0
2006-11-29 10:05:00,30.98,31.14,30.97,31.14,53800.0,25.8753,26.009,25.867,26.009,53800.0
2006-11-29 10:10:00,31.15,31.17,30.99,31.04,23300.0,26.0173,26.034,25.8837,25.9254,23300.0
2006-11-29 10:15:00,31.04,31.08,31.01,31.06,10500.0,25.9254,25.9588,25.9004,25.9421,10500.0
2006-11-29 10:20:00,31.06,31.12,31.01,31.12,60600.0,25.9421,25.9923,25.9004,25.9923,60600.0
2006-11-29 10:25:00,31.1,31.32,31.09,31.27,32000.0,25.9756,26.1593,25.9672,26.1175,32000.0
2006-11-29 10:30:00,31.28,31.28,31.21,31.27,22600.0,26.1259,26.1259,26.0674,26.1175,22600.0
2006-11-29 10:35:00,31.25,31.26,31.2,31.22,20500.0,26.1008,26.1092,26.0591,26.0758,20500.0
2006-11-29 10:40:00,31.22,31.36,31.22,31.3,29100.0,26.0758,26.1927,26.0758,26.1426,29100.0
2006-11-29 10:45:00,31.29,31.37,31.29,31.37,41400.0,26.1342,26.2011,26.1342,26.2011,41400.0
2006-11-29 10:50:00,31.37,31.45,31.37,31.44,35400.0,26.2011,26.2679,26.2011,26.2595,35400.0
2006-11-29 10:55:00,31.44,31.51,31.43,31.51,46600.0,26.2595,26.318,26.2512,26.318,46600.0
2006-11-29 11:00:00,31.5,31.55,31.5,31.55,34600.0,26.3096,26.3514,26.3096,26.3514,34600.0
2006-11-29 11:05:00,31.55,31.65,31.55,31.58,39600.0,26.3514,26.4349,26.3514,26.3765,39600.0
2006-11-29 11:10:00,31.59,31.69,31.54,31.65,35600.0,26.3848,26.4683,26.3431,26.4349,35600.0
2006-11-29 11:15:00,31.65,31.68,31.57,31.58,9900.0,26.4349,26.46,26.3681,26.3765,9900.0
2006-11-29 11:20:00,31.56,31.57,31.52,31.52,9300.0,26.3598,26.3681,26.3263,26.3263,9300.0
2006-11-29 11:25:00,31.51,31.51,31.43,31.44,13400.0,26.318,26.318,26.2512,26.2595,13400.0
2006-11-29 11:30:00,31.45,31.52,31.41,31.52,14100.0,26.2679,26.3263,26.2345,26.3263,14100.0
2006-11-29 11:35:00,31.52,31.54,31.51,31.51,7900.0,26.3263,26.3431,26.318,26.318,7900.0
2006-11-29 11:40:00,31.52,31.52,31.42,31.43,14100.0,26.3263,26.3263,26.2428,26.2512,14100.0
2006-11-29 11:45:00,31.43,31.48,31.42,31.48,20200.0,26.2512,26.2929,26.2428,26.2929,20200.0
2006-11-29 11:50:00,31.48,31.59,31.45,31.58,29400.0,26.2929,26.3848,26.2679,26.3765,29400.0
2006-11-29 11:55:00,31.59,31.59,31.57,31.57,6800.0,26.3848,26.3848,26.3681,26.3681,6800.0
2006-11-29 12:00:00,31.58,31.6,31.56,31.56,6200.0,26.3765,26.3932,26.3598,26.3598,6200.0
2006-11-29 12:05:00,31.55,31.61,31.55,31.6,21800.0,26.3514,26.4015,26.3514,26.3932,21800.0
2006-11-29 12:10:00,31.61,31.66,31.6,31.65,16100.0,26.4015,26.4433,26.3932,26.4349,16100.0
2006-11-29 12:15:00,31.65,31.66,31.64,31.65,4700.0,26.4349,26.4433,26.4266,26.4349,4700.0
2006-11-29 12:20:00,31.65,31.65,31.58,31.58,8200.0,26.4349,26.4349,26.3765,26.3765,8200.0
2006-11-29 12:25:00,31.58,31.58,31.37,31.37,39200.0,26.3765,26.3765,26.2011,26.2011,39200.0
2006-11-29 12:30:00,31.38,31.4,31.36,31.39,18900.0,26.2094,26.2261,26.1927,26.2178,18900.0
2006-11-29 12:35:00,31.4,31.44,31.36,31.36,20800.0,26.2261,26.2595,26.1927,26.1927,20800.0
2006-11-29 12:40:00,31.37,31.41,31.36,31.39,10500.0,26.2011,26.2345,26.1927,26.2178,10500.0
2006-11-29 12:45:00,31.38,31.39,31.34,31.34,6800.0,26.2094,26.2178,26.176,26.176,6800.0
2006-11-29 12:50:00,31.34,31.37,31.31,31.37,16400.0,26.176,26.2011,26.151,26.2011,16400.0
2006-11-29 12:55:00,31.37,31.4,31.37,31.38,5000.0,26.2011,26.2261,26.2011,26.2094,5000.0
2006-11-29 13:00:00,31.38,31.38,31.29,31.29,6000.0,26.2094,26.2094,26.1342,26.1342,6000.0
2006-11-29 13:05:00,31.29,31.34,31.29,31.32,12300.0,26.1342,26.176,26.1342,26.1593,12300.0
2006-11-29 13:10:00,31.31,31.31,31.2,31.22,10300.0,26.151,26.151,26.0591,26.0758,10300.0
2006-11-29 13:15:00,31.22,31.25,31.18,31.2,16300.0,26.0758,26.1008,26.0424,26.0591,16300.0
2006-11-29 13:20:00,31.19,31.22,31.15,31.2,13100.0,26.0507,26.0758,26.0173,26.0591,13100.0
2006-11-29 13:25:00,31.19,31.21,31.13,31.13,8700.0,26.0507,26.0674,26.0006,26.0006,8700.0
2006-11-29 13:30:00,31.12,31.14,31.04,31.05,19100.0,25.9923,26.009,25.9254,25.9338,19100.0
2006-11-29 13:35:00,31.05,31.09,31.03,31.05,14800.0,25.9338,25.9672,25.9171,25.9338,14800.0
2006-11-29 13:40:00,31.05,31.16,31.05,31.15,19800.0,25.9338,26.0257,25.9338,26.0173,19800.0
2006-11-29 13:45:00,31.15,31.25,31.15,31.24,26000.0,26.0173,26.1008,26.0173,26.0925,26000.0
2006-11-29 13:50:00,31.25,31.25,31.13,31.14,10900.0,26.1008,26.1008,26.0006,26.009,10900.0
2006-11-29 13:55:00,31.14,31.17,31.12,31.14,9700.0,26.009,26.034,25.9923,26.009,9700.0
2006-11-29 14:00:00,31.15,31.2,31.12,31.18,30900.0,26.0173,26.0591,25.9923,26.0424,30900.0
2006-11-29 14:05:00,31.17,31.18,31.15,31.17,8300.0,26.034,26.0424,26.0173,26.034,8300.0
2006-11-29 14:10:00,31.17,31.18,31.13,31.13,13100.0,26.034,26.0424,26.0006,26.0006,13100.0
2006-11-29 14:15:00,31.14,31.14,31.09,31.11,30000.0,26.009,26.009,25.9672,25.9839,30000.0
2006-11-29 14:20:00,31.11,31.11,31.1,31.11,9000.0,25.9839,25.9839,25.9756,25.9839,9000.0
2006-11-29 14:25:00,31.11,31.11,31.03,31.03,34900.0,25.9839,25.9839,25.9171,25.9171,34900.0
2006-11-29 14:30:00,31.04,31.07,31.04,31.07,22600.0,25.9254,25.9505,25.9254,25.9505,22600.0
2006-11-29 14:35:00,31.07,31.11,31.07,31.11,24300.0,25.9505,25.9839,25.9505,25.9839,24300.0
2006-11-29 14:40:00,31.11,31.17,31.11,31.15,20500.0,25.9839,26.034,25.9839,26.0173,20500.0
2006-11-29 14:45:00,31.15,31.15,31.14,31.14,9000.0,26.0173,26.0173,26.009,26.009,9000.0
2006-11-29 14:50:00,31.14,31.18,31.12,31.18,24500.0,26.009,26.0424,25.9923,26.0424,24500.0
2006-11-29 14:55:00,31.18,31.19,31.16,31.17,33900.0,26.0424,26.0507,26.0257,26.034,33900.0
2006-11-29 15:00:00,31.18,31.19,31.16,31.17,23100.0,26.0424,26.0507,26.0257,26.034,23100.0
2006-11-29 15:05:00,31.17,31.19,31.15,31.15,21400.0,26.034,26.0507,26.0173,26.0173,21400.0
2006-11-29 15:10:00,31.16,31.2,31.15,31.18,34500.0,26.0257,26.0591,26.0173,26.0424,34500.0
2006-11-29 15:15:00,31.18,31.18,31.15,31.16,19500.0,26.0424,26.0424,26.0173,26.0257,19500.0
2006-11-29 15:20:00,31.14,31.16,31.08,31.09,37900.0,26.009,26.0257,25.9588,25.9672,37900.0
2006-11-29 15:25:00,31.09,31.1,31.07,31.09,27500.0,25.9672,25.9756,25.9505,25.9672,27500.0
2006-11-29 15:30:00,31.09,31.18,31.09,31.15,36600.0,25.9672,26.0424,25.9672,26.0173,36600.0
2006-11-29 15:35:00,31.15,31.16,31.1,31.1,30200.0,26.0173,26.0257,25.9756,25.9756,30200.0
2006-11-29 15:40:00,31.1,31.1,31.07,31.09,53600.0,25.9756,25.9756,25.9505,25.9672,53600.0
2006-11-29 15:45:00,31.08,31.09,30.99,31.0,56300.0,25.9588,25.9672,25.8837,25.892,56300.0
2006-11-29 15:50:00,31.0,31.03,30.99,31.02,75300.0,25.892,25.9171,25.8837,25.9087,75300.0
2006-11-29 15:55:00,31.02,31.09,31.01,31.08,20700.0,25.9087,25.9672,25.9004,25.9588,20700.0
2006-11-30 09:30:00,32.15,32.15,31.87,32.02,82000.0,26.8525,26.8525,26.6187,26.744,82000.0
2006-11-30 09:35:00,31.95,32.01,31.89,31.99,79000.0,26.6855,26.7356,26.6354,26.7189,79000.0
2006-11-30 09:40:00,31.98,31.99,31.79,31.84,104500.0,26.7106,26.7189,26.5519,26.5936,104500.0
2006-11-30 09:45:00,31.85,32.05,31.84,31.96,172900.0,26.602,26.769,26.5936,26.6938,172900.0
2006-11-30 09:50:00,31.94,32.06,31.65,32.05,157600.0,26.6771,26.7774,26.4349,26.769,157600.0
2006-11-30 09:55:00,32.07,32.25,32.02,32.09,69900.0,26.7857,26.9361,26.744,26.8024,69900.0
2006-11-30 10:00:00,32.06,32.19,31.96,32.13,97100.0,26.7774,26.886,26.6938,26.8358,97100.0
2006-11-30 10:05:00,32.14,32.23,32.1,32.16,79900.0,26.8442,26.9194,26.8108,26.8609,79900.0
2006-11-30 10:10:00,32.17,32.36,32.17,32.35,91000.0,26.8692,27.0279,26.8692,27.0196,91000.0
2006-11-30 10:15:00,32.34,32.65,32.29,32.63,79800.0,27.0112,27.2702,26.9695,27.2534,79800.0
2006-11-30 10:20:00,32.63,32.8,32.56,32.65,147500.0,27.2534,27.3954,27.195,27.2702,147500.0
2006-11-30 10:25:00,32.64,32.9,32.64,32.88,75700.0,27.2618,27.479,27.2618,27.4623,75700.0
2006-11-30 10:30:00,32.89,32.95,32.81,32.81,91000.0,27.4706,27.5207,27.4038,27.4038,91000.0
2006-11-30 10:35:00,32.82,32.95,32.79,32.93,105400.0,27.4121,27.5207,27.3871,27.504,105400.0
2006-11-30 10:40:00,32.92,33.12,32.87,32.95,96400.0,27.4957,27.6627,27.4539,27.5207,96400.0
2006-11-30 10:45:00,32.95,33.1,32.94,32.98,50700.0,27.5207,27.646,27.5124,27.5458,50700.0
2006-11-30 10:50:00,33.0,33.12,32.97,33.09,54300.0,27.5625,27.6627,27.5374,27.6377,54300.0
2006-11-30 10:55:00,33.09,33.1,32.97,32.99,52400.0,27.6377,27.646,27.5374,27.5541,52400.0
2006-11-30 11:00:00,32.99,33.05,32.95,32.99,52900.0,27.5541,27.6042,27.5207,27.5541,52900.0
2006-11-30 11:05:00,32.99,33.06,32.96,33.06,57100.0,27.5541,27.6126,27.5291,27.6126,57100.0
2006-11-30 11:10:00,33.07,33.09,32.98,32.99,39000.0,27.6209,27.6377,27.5458,27.5541,39000.0
2006-11-30 11:15:00,32.99,33.01,32.98,32.99,83300.0,27.5541,27.5708,27.5458,27.5541,83300.0
2006-11-30 11:20:00,32.99,32.99,32.91,32.95,57700.0,27.5541,27.5541,27.4873,27.5207,57700.0
2006-11-30 11:25:00,32.94,32.96,32.92,32.93,43400.0,27.5124,27.5291,27.4957,27.504,43400.0
2006-11-30 11:30:00,32.93,32.95,32.92,32.94,69000.0,27.504,27.5207,27.4957,27.5124,69000.0
2006-11-30 11:35:00,32.94,32.94,32.8,32.84,57000.0,27.5124,27.5124,27.3954,27.4288,57000.0
2006-11-30 11:40:00,32.82,32.91,32.82,32.88,50100.0,27.4121,27.4873,27.4121,27.4623,50100.0
2006-11-30 11:45:00,32.88,32.88,32.72,32.77,52500.0,27.4623,27.4623,27.3286,27.3704,52500.0
2006-11-30 11:50:00,32.79,32.87,32.79,32.87,22400.0,27.3871,27.4539,27.3871,27.4539,22400.0
2006-11-30 11:55:00,32.87,32.87,32.78,32.8,72200.0,27.4539,27.4539,27.3787,27.3954,72200.0
2006-11-30 12:00:00,32.8,32.92,32.8,32.9,53100.0,27.3954,27.4957,27.3954,27.479,53100.0
2006-11-30 12:05:00,32.89,32.96,32.89,32.95,36500.0,27.4706,27.5291,27.4706,27.5207,36500.0
2006-11-30 12:10:00,32.94,33.01,32.91,32.92,41900.0,27.5124,27.5708,27.4873,27.4957,41900.0
2006-11-30 12:15:00,32.92,32.95,32.9,32.95,27900.0,27.4957,27.5207,27.479,27.5207,27900.0
2006-11-30 12:20:00,32.95,32.97,32.94,32.95,29700.0,27.5207,27.5374,27.5124,27.5207,29700.0
2006-11-30 12:25:00,32.95,32.95,32.93,32.93,31900.0,27.5207,27.5207,27.504,27.504,31900.0
2006-11-30 12:30:00,32.94,32.95,32.94,32.95,22200.0,27.5124,27.5207,27.5124,27.5207,22200.0
2006-11-30 12:35:00,32.95,33.03,32.94,32.98,60200.0,27.5207,27.5875,27.5124,27.5458,60200.0
2006-11-30 12:40:00,32.98,33.05,32.97,33.05,71100.0,27.5458,27.6042,27.5374,27.6042,71100.0
2006-11-30 12:45:00,33.05,33.25,33.05,33.22,110400.0,27.6042,27.7713,27.6042,27.7462,110400.0
2006-11-30 12:50:00,33.22,33.33,33.17,33.32,82300.0,27.7462,27.8381,27.7045,27.8298,82300.0
2006-11-30 12:55:00,33.33,33.34,33.16,33.18,62200.0,27.8381,27.8465,27.6961,27.7128,62200.0
2006-11-30 13:00:00,33.18,33.29,33.18,33.29,24100.0,27.7128,27.8047,27.7128,27.8047,24100.0
2006-11-30 13:05:00,33.3,33.39,33.24,33.39,40200.0,27.8131,27.8882,27.7629,27.8882,40200.0
2006-11-30 13:10:00,33.37,33.56,33.37,33.54,83600.0,27.8715,28.0302,27.8715,28.0135,83600.0
2006-11-30 13:15:00,33.55,33.73,33.54,33.68,97000.0,28.0219,28.1722,28.0135,28.1304,97000.0
2006-11-30 13:20:00,33.67,33.72,33.58,33.6,63000.0,28.1221,28.1638,28.0469,28.0636,63000.0
2006-11-30 13:25:00,33.59,33.75,33.58,33.72,91700.0,28.0553,28.1889,28.0469,28.1638,91700.0
2006-11-30 13:30:00,33.72,33.72,33.69,33.71,82900.0,28.1638,28.1638,28.1388,28.1555,82900.0
2006-11-30 13:35:00,33.71,33.71,33.65,33.67,69900.0,28.1555,28.1555,28.1054,28.1221,69900.0
2006-11-30 13:40:00,33.67,33.72,33.66,33.66,81500.0,28.1221,28.1638,28.1137,28.1137,81500.0
2006-11-30 13:45:00,33.65,33.68,33.63,33.64,51700.0,28.1054,28.1304,28.0887,28.097,51700.0
2006-11-30 13:50:00,33.64,33.87,33.64,33.86,104100.0,28.097,28.2891,28.097,28.2808,104100.0
2006-11-30 13:55:00,33.86,33.93,33.83,33.83,92100.0,28.2808,28.3392,28.2557,28.2557,92100.0
2006-11-30 14:00:00,33.83,33.89,33.75,33.86,84500.0,28.2557,28.3058,28.1889,28.2808,84500.0
2006-11-30 14:05:00,33.86,33.88,33.8,33.83,70000.0,28.2808,28.2975,28.2307,28.2557,70000.0
2006-11-30 14:10:00,33.83,33.88,33.82,33.84,43100.0,28.2557,28.2975,28.2474,28.2641,43100.0
2006-11-30 14:15:00,33.85,33.91,33.84,33.89,79900.0,28.2724,28.3225,28.2641,28.3058,79900.0
2006-11-30 14:20:00,33.87,33.87,33.78,33.81,81900.0,28.2891,28.2891,28.214,28.239,81900.0
2006-11-30 14:25:00,33.79,33.88,33.79,33.87,52300.0,28.2223,28.2975,28.2223,28.2891,52300.0
2006-11-30 14:30:00,33.88,33.95,33.85,33.86,64900.0,28.2975,28.3559,28.2724,28.2808,64900.0
2006-11-30 14:35:00,33.86,33.97,33.84,33.94,117400.0,28.2808,28.3727,28.2641,28.3476,117400.0
2006-11-30 14:40:00,33.94,34.06,33.94,33.97,90400.0,28.3476,28.4478,28.3476,28.3727,90400.0
2006-11-30 14:45:00,33.98,34.05,33.96,33.97,61700.0,28.381,28.4395,28.3643,28.3727,61700.0
2006-11-30 14:50:00,33.97,34.05,33.97,34.0,64300.0,28.3727,28.4395,28.3727,28.3977,64300.0
2006-11-30 14:55:00,34.01,34.05,34.0,34.03,67500.0,28.4061,28.4395,28.3977,28.4228,67500.0
2006-11-30 15:00:00,34.03,34.04,34.0,34.01,113100.0,28.4228,28.4311,28.3977,28.4061,113100.0
2006-11-30 15:05:00,34.01,34.04,34.0,34.02,97100.0,28.4061,28.4311,28.3977,28.4144,97100.0
2006-11-30 15:10:00,34.02,34.06,34.01,34.04,84600.0,28.4144,28.4478,28.4061,28.4311,84600.0
2006-11-30 15:15:00,34.04,34.06,33.93,33.94,65200.0,28.4311,28.4478,28.3392,28.3476,65200.0
2006-11-30 15:20:00,33.94,33.98,33.9,33.98,103100.0,28.3476,28.381,28.3142,28.381,103100.0
2006-11-30 15:25:00,33.99,33.99,33.95,33.96,68600.0,28.3894,28.3894,28.3559,28.3643,68600.0
2006-11-30 15:30:00,33.95,33.95,33.88,33.89,108800.0,28.3559,28.3559,28.2975,28.3058,108800.0
2006-11-30 15:35:00,33.88,33.9,33.88,33.9,125700.0,28.2975,28.3142,28.2975,28.3142,125700.0
2006-11-30 15:40:00,33.91,33.95,33.86,33.86,114800.0,28.3225,28.3559,28.2808,28.2808,114800.0
2006-11-30 15:45:00,33.86,33.86,33.7,33.71,139200.0,28.2808,28.2808,28.1471,28.1555,139200.0
2006-11-30 15:50:00,33.71,33.74,33.65,33.74,144700.0,28.1555,28.1806,28.1054,28.1806,144700.0
2006-11-30 15:55:00,33.74,33.78,33.71,33.72,158500.0,28.1806,28.214,28.1555,28.1638,158500.0
2006-12-01 09:30:00,33.74,33.8,33.74,33.74,36300.0,28.1806,28.2307,28.1806,28.1806,36300.0
2006-12-01 09:35:00,33.74,33.75,33.6,33.74,95600.0,28.1806,28.1889,28.0636,28.1806,95600.0
2006-12-01 09:40:00,33.74,33.74,33.61,33.66,91300.0,28.1806,28.1806,28.072,28.1137,91300.0
2006-12-01 09:45:00,33.65,33.69,33.59,33.68,54100.0,28.1054,28.1388,28.0553,28.1304,54100.0
2006-12-01 09:50:00,33.69,33.86,33.67,33.74,136700.0,28.1388,28.2808,28.1221,28.1806,136700.0
2006-12-01 09:55:00,33.76,33.91,33.67,33.67,61800.0,28.1973,28.3225,28.1221,28.1221,61800.0
2006-12-01 10:00:00,33.66,33.7,33.49,33.59,90200.0,28.1137,28.1471,27.9717,28.0553,90200.0
2006-12-01 10:05:00,33.59,33.62,33.4,33.42,74000.0,28.0553,28.0803,27.8966,27.9133,74000.0
2006-12-01 10:10:00,33.42,33.61,33.38,33.61,52500.0,27.9133,28.072,27.8799,28.072,52500.0
2006-12-01 10:15:00,33.61,33.61,33.54,33.6,87400.0,28.072,28.072,28.0135,28.0636,87400.0
2006-12-01 10:20:00,33.62,33.73,33.6,33.69,38800.0,28.0803,28.1722,28.0636,28.1388,38800.0
2006-12-01 10:25:00,33.7,33.72,33.57,33.66,43200.0,28.1471,28.1638,28.0386,28.1137,43200.0
2006-12-01 10:30:00,33.65,33.7,33.59,33.67,27000.0,28.1054,28.1471,28.0553,28.1221,27000.0
2006-12-01 10:35:00,33.68,33.68,33.61,33.61,25100.0,28.1304,28.1304,28.072,28.072,25100.0
2006-12-01 10:40:00,33.59,33.6,33.54,33.59,77500.0,28.0553,28.0636,28.0135,28.0553,77500.0
2006-12-01 10:45:00,33.58,33.61,33.55,33.61,33100.0,28.0469,28.072,28.0219,28.072,33100.0
2006-12-01 10:50:00,33.61,33.64,33.56,33.58,28200.0,28.072,28.097,28.0302,28.0469,28200.0
2006-12-01 10:55:00,33.58,33.63,33.55,33.6,16900.0,28.0469,28.0887,28.0219,28.0636,16900.0
2006-12-01 11:00:00,33.6,33.72,33.54,33.71,54300.0,28.0636,28.1638,28.0135,28.1555,54300.0
2006-12-01 11:05:00,33.71,33.72,33.53,33.54,29600.0,28.1555,28.1638,28.0052,28.0135,29600.0
2006-12-01 11:10:00,33.53,33.53,33.45,33.48,26000.0,28.0052,28.0052,27.9383,27.9634,26000.0
2006-12-01 11:15:00,33.47,33.48,33.35,33.35,32600.0,27.955,27.9634,27.8548,27.8548,32600.0
2006-12-01 11:20:00,33.35,33.39,33.33,33.39,31500.0,27.8548,27.8882,27.8381,27.8882,31500.0
2006-12-01 11:25:00,33.4,33.44,33.39,33.43,33400.0,27.8966,27.93,27.8882,27.9216,33400.0
2006-12-01 11:30:00,33.44,33.44,33.39,33.44,25600.0,27.93,27.93,27.8882,27.93,25600.0
2006-12-01 11:35:00,33.45,33.51,33.42,33.51,17500.0,27.9383,27.9884,27.9133,27.9884,17500.0
2006-12-01 11:40:00,33.51,33.51,33.45,33.46,19000.0,27.9884,27.9884,27.9383,27.9467,19000.0
2006-12-01 11:45:00,33.46,33.7,33.46,33.7,30900.0,27.9467,28.1471,27.9467,28.1471,30900.0
2006-12-01 11:50:00,33.7,33.8,33.69,33.78,46300.0,28.1471,28.2307,28.1388,28.214,46300.0
2006-12-01 11:55:00,33.79,33.91,33.78,33.88,42700.0,28.2223,28.3225,28.214,28.2975,42700.0
2006-12-01 12:00:00,33.88,33.94,33.82,33.84,59000.0,28.2975,28.3476,28.2474,28.2641,59000.0
2006-12-01 12:05:00,33.83,33.91,33.83,33.91,71000.0,28.2557,28.3225,28.2557,28.3225,71000.0
2006-12-01 12:10:00,33.91,34.02,33.9,33.96,70800.0,28.3225,28.4144,28.3142,28.3643,70800.0
2006-12-01 12:15:00,33.96,33.97,33.89,33.93,26500.0,28.3643,28.3727,28.3058,28.3392,26500.0
2006-12-01 12:20:00,33.93,33.96,33.88,33.96,31700.0,28.3392,28.3643,28.2975,28.3643,31700.0
2006-12-01 12:25:00,33.95,33.99,33.9,33.99,18600.0,28.3559,28.3894,28.3142,28.3894,18600.0
2006-12-01 12:30:00,33.99,34.1,33.99,34.05,41300.0,28.3894,28.4812,28.3894,28.4395,41300.0
2006-12-01 12:35:00,34.06,34.17,34.03,34.17,56200.0,28.4478,28.5397,28.4228,28.5397,56200.0
2006-12-01 12:40:00,34.17,34.24,34.16,34.19,44600.0,28.5397,28.5982,28.5313,28.5564,44600.0
2006-12-01 12:45:00,34.24,34.35,34.24,34.32,30600.0,28.5982,28.69,28.5982,28.665,30600.0
2006-12-01 12:50:00,34.32,34.51,34.32,34.48,69400.0,28.665,28.8237,28.665,28.7986,69400.0
2006-12-01 12:55:00,34.48,34.51,34.41,34.51,73100.0,28.7986,28.8237,28.7402,28.8237,73100.0
2006-12-01 13:00:00,34.51,34.56,34.29,34.29,89200.0,28.8237,28.8654,28.6399,28.6399,89200.0
2006-12-01 13:05:00,34.29,34.33,34.25,34.32,121600.0,28.6399,28.6733,28.6065,28.665,121600.0
2006-12-01 13:10:00,34.32,34.44,34.25,34.4,63300.0,28.665,28.7652,28.6065,28.7318,63300.0
2006-12-01 13:15:00,34.39,34.45,34.36,34.45,37100.0,28.7234,28.7736,28.6984,28.7736,37100.0
2006-12-01 13:20:00,34.45,34.49,34.37,34.39,52300.0,28.7736,28.807,28.7067,28.7234,52300.0
2006-12-01 13:25:00,34.4,34.44,34.38,34.43,61700.0,28.7318,28.7652,28.7151,28.7569,61700.0
2006-12-01 13:30:00,34.43,34.44,34.27,34.27,63100.0,28.7569,28.7652,28.6232,28.6232,63100.0
2006-12-01 13:35:00,34.26,34.26,34.16,34.16,42100.0,28.6149,28.6149,28.5313,28.5313,42100.0
2006-12-01 13:40:00,34.17,34.28,34.17,34.27,96500.0,28.5397,28.6316,28.5397,28.6232,96500.0
2006-12-01 13:45:00,34.26,34.27,34.14,34.21,70100.0,28.6149,28.6232,28.5146,28.5731,70100.0
2006-12-01 13:50:00,34.21,34.22,34.14,34.14,95900.0,28.5731,28.5815,28.5146,28.5146,95900.0
2006-12-01 13:55:00,34.14,34.18,34.11,34.17,83800.0,28.5146,28.5481,28.4896,28.5397,83800.0
2006-12-01 14:00:00,34.16,34.16,34.06,34.06,29800.0,28.5313,28.5313,28.4478,28.4478,29800.0
2006-12-01 14:05:00,34.05,34.13,34.03,34.12,45700.0,28.4395,28.5063,28.4228,28.4979,45700.0
2006-12-01 14:10:00,34.13,34.17,34.08,34.08,37000.0,28.5063,28.5397,28.4645,28.4645,37000.0
2006-12-01 14:15:00,34.06,34.06,33.98,33.99,60200.0,28.4478,28.4478,28.381,28.3894,60200.0
2006-12-01 14:20:00,34.0,34.0,33.93,33.97,33100.0,28.3977,28.3977,28.3392,28.3727,33100.0
2006-12-01 14:25:00,33.97,34.25,33.92,33.96,54900.0,28.3727,28.6065,28.3309,28.3643,54900.0
2006-12-01 14:30:00,33.96,33.97,33.84,33.84,32500.0,28.3643,28.3727,28.2641,28.2641,32500.0
2006-12-01 14:35:00,33.83,33.84,33.72,33.74,63600.0,28.2557,28.2641,28.1638,28.1806,63600.0
2006-12-01 14:40:00,33.74,33.74,33.59,33.59,65900.0,28.1806,28.1806,28.0553,28.0553,65900.0
2006-12-01 14:45:00,33.58,33.66,33.58,33.64,40500.0,28.0469,28.1137,28.0469,28.097,40500.0
2006-12-01 14:50:00,33.64,33.74,33.64,33.72,71500.0,28.097,28.1806,28.097,28.1638,71500.0
2006-12-01 14:55:00,33.72,33.77,33.71,33.75,52000.0,28.1638,28.2056,28.1555,28.1889,52000.0
2006-12-01 15:00:00,33.75,33.79,33.7,33.75,49000.0,28.1889,28.2223,28.1471,28.1889,49000.0
2006-12-01 15:05:00,33.75,33.78,33.72,33.78,40500.0,28.1889,28.214,28.1638,28.214,40500.0
2006-12-01 15:10:00,33.76,33.76,33.69,33.76,32900.0,28.1973,28.1973,28.1388,28.1973,32900.0
2006-12-01 15:15:00,33.74,33.75,33.62,33.68,33600.0,28.1806,28.1889,28.0803,28.1304,33600.0
2006-12-01 15:20:00,33.68,33.75,33.67,33.75,29600.0,28.1304,28.1889,28.1221,28.1889,29600.0
2006-12-01 15:25:00,33.75,33.86,33.74,33.76,26800.0,28.1889,28.2808,28.1806,28.1973,26800.0
2006-12-01 15:30:00,33.77,33.8,33.7,33.72,52300.0,28.2056,28.2307,28.1471,28.1638,52300.0
2006-12-01 15:35:00,33.72,33.74,33.68,33.73,53900.0,28.1638,28.1806,28.1304,28.1722,53900.0
2006-12-01 15:40:00,33.8,33.8,33.65,33.72,203400.0,28.2307,28.2307,28.1054,28.1638,203400.0
2006-12-01 15:45:00,33.72,33.87,33.69,33.79,189100.0,28.1638,28.2891,28.1388,28.2223,189100.0
2006-12-01 15:50:00,33.78,33.83,33.77,33.82,89600.0,28.214,28.2557,28.2056,28.2474,89600.0
2006-12-01 15:55:00,33.81,33.85,33.8,33.84,100500.0,28.239,28.2724,28.2307,28.2641,100500.0
2006-12-04 09:30:00,33.9,33.99,33.65,33.71,38700.0,28.3142,28.3894,28.1054,28.1555,38700.0
2006-12-04 09:35:00,33.7,33.82,33.66,33.77,29900.0,28.1471,28.2474,28.1137,28.2056,29900.0
2006-12-04 09:40:00,33.76,33.83,33.65,33.71,23300.0,28.1973,28.2557,28.1054,28.1555,23300.0
2006-12-04 09:45:00,33.72,33.81,33.66,33.69,22500.0,28.1638,28.239,28.1137,28.1388,22500.0
2006-12-04 09:50:00,33.7,33.75,33.67,33.75,15800.0,28.1471,28.1889,28.1221,28.1889,15800.0
2006-12-04 09:55:00,33.75,33.75,33.54,33.55,20800.0,28.1889,28.1889,28.0135,28.0219,20800.0
2006-12-04 10:00:00,33.55,33.58,33.3,33.58,107300.0,28.0219,28.0469,27.8131,28.0469,107300.0
2006-12-04 10:05:00,33.58,33.59,33.48,33.49,26000.0,28.0469,28.0553,27.9634,27.9717,26000.0
2006-12-04 10:10:00,33.49,33.55,33.48,33.51,17700.0,27.9717,28.0219,27.9634,27.9884,17700.0
2006-12-04 10:15:00,33.51,33.54,33.47,33.49,25600.0,27.9884,28.0135,27.955,27.9717,25600.0
2006-12-04 10:20:00,33.49,33.49,33.42,33.46,28800.0,27.9717,27.9717,27.9133,27.9467,28800.0
2006-12-04 10:25:00,33.46,33.5,33.46,33.47,30700.0,27.9467,27.9801,27.9467,27.955,30700.0
2006-12-04 10:30:00,33.48,33.48,33.38,33.38,32100.0,27.9634,27.9634,27.8799,27.8799,32100.0
2006-12-04 10:35:00,33.38,33.39,33.31,33.34,31800.0,27.8799,27.8882,27.8214,27.8465,31800.0
2006-12-04 10:40:00,33.34,33.37,33.3,33.34,21300.0,27.8465,27.8715,27.8131,27.8465,21300.0
2006-12-04 10:45:00,33.34,33.42,33.33,33.41,99300.0,27.8465,27.9133,27.8381,27.9049,99300.0
2006-12-04 10:50:00,33.42,33.42,33.34,33.37,23600.0,27.9133,27.9133,27.8465,27.8715,23600.0
2006-12-04 10:55:00,33.38,33.43,33.35,33.35,21200.0,27.8799,27.9216,27.8548,27.8548,21200.0
2006-12-04 11:00:00,33.32,33.38,33.32,33.38,26000.0,27.8298,27.8799,27.8298,27.8799,26000.0
2006-12-04 11:05:00,33.36,33.45,33.34,33.38,31000.0,27.8632,27.9383,27.8465,27.8799,31000.0
2006-12-04 11:10:00,33.38,33.41,33.37,33.4,100400.0,27.8799,27.9049,27.8715,27.8966,100400.0
2006-12-04 11:15:00,33.4,33.46,33.4,33.42,70100.0,27.8966,27.9467,27.8966,27.9133,70100.0
2006-12-04 11:20:00,33.42,33.52,33.42,33.49,40800.0,27.9133,27.9968,27.9133,27.9717,40800.0
2006-12-04 11:25:00,33.5,33.51,33.36,33.37,26800.0,27.9801,27.9884,27.8632,27.8715,26800.0
2006-12-04 11:30:00,33.36,33.39,33.25,33.26,51900.0,27.8632,27.8882,27.7713,27.7796,51900.0
2006-12-04 11:35:00,33.26,33.32,33.25,33.32,34800.0,27.7796,27.8298,27.7713,27.8298,34800.0
2006-12-04 11:40:00,33.32,33.34,33.27,33.27,22600.0,27.8298,27.8465,27.788,27.788,22600.0
2006-12-04 11:45:00,33.26,33.26,33.24,33.26,22500.0,27.7796,27.7796,27.7629,27.7796,22500.0
2006-12-04 11:50:00,33.26,33.34,33.26,33.33,21100.0,27.7796,27.8465,27.7796,27.8381,21100.0
2006-12-04 11:55:00,33.34,33.46,33.34,33.46,18400.0,27.8465,27.9467,27.8465,27.9467,18400.0
2006-12-04 12:00:00,33.46,33.46,33.39,33.39,17400.0,27.9467,27.9467,27.8882,27.8882,17400.0
2006-12-04 12:05:00,33.38,33.39,33.34,33.35,28900.0,27.8799,27.8882,27.8465,27.8548,28900.0
2006-12-04 12:10:00,33.34,33.35,33.31,33.31,12800.0,27.8465,27.8548,27.8214,27.8214,12800.0
2006-12-04 12:15:00,33.32,33.39,33.32,33.38,29600.0,27.8298,27.8882,27.8298,27.8799,29600.0
2006-12-04 12:20:00,33.38,33.46,33.38,33.38,19700.0,27.8799,27.9467,27.8799,27.8799,19700.0
2006-12-04 12:25:00,33.39,33.39,33.27,33.27,13800.0,27.8882,27.8882,27.788,27.788,13800.0
2006-12-04 12:30:00,33.28,33.32,33.26,33.32,28600.0,27.7963,27.8298,27.7796,27.8298,28600.0
2006-12-04 12:35:00,33.32,33.35,33.31,33.33,20200.0,27.8298,27.8548,27.8214,27.8381,20200.0
2006-12-04 12:40:00,33.33,33.41,33.33,33.41,18500.0,27.8381,27.9049,27.8381,27.9049,18500.0
2006-12-04 12:45:00,33.41,33.42,33.31,33.31,8900.0,27.9049,27.9133,27.8214,27.8214,8900.0
2006-12-04 12:50:00,33.3,33.31,33.28,33.31,14100.0,27.8131,27.8214,27.7963,27.8214,14100.0
2006-12-04 12:55:00,33.31,33.31,33.29,33.3,18600.0,27.8214,27.8214,27.8047,27.8131,18600.0
2006-12-04 13:00:00,33.3,33.31,33.27,33.28,24400.0,27.8131,27.8214,27.788,27.7963,24400.0
2006-12-04 13:05:00,33.28,33.32,33.28,33.32,23300.0,27.7963,27.8298,27.7963,27.8298,23300.0
2006-12-04 13:10:00,33.31,33.31,33.29,33.3,12000.0,27.8214,27.8214,27.8047,27.8131,12000.0
2006-12-04 13:15:00,33.29,33.3,33.24,33.27,33700.0,27.8047,27.8131,27.7629,27.788,33700.0
2006-12-04 13:20:00,33.26,33.3,33.26,33.26,19700.0,27.7796,27.8131,27.7796,27.7796,19700.0
2006-12-04 13:25:00,33.28,33.28,33.25,33.25,16400.0,27.7963,27.7963,27.7713,27.7713,16400.0
2006-12-04 13:30:00,33.24,33.26,33.24,33.25,14900.0,27.7629,27.7796,27.7629,27.7713,14900.0
2006-12-04 13:35:00,33.25,33.28,33.25,33.25,18100.0,27.7713,27.7963,27.7713,27.7713,18100.0
2006-12-04 13:40:00,33.26,33.35,33.26,33.35,15000.0,27.7796,27.8548,27.7796,27.8548,15000.0
2006-12-04 13:45:00,33.35,33.35,33.32,33.33,16200.0,27.8548,27.8548,27.8298,27.8381,16200.0
2006-12-04 13:50:00,33.34,33.34,33.31,33.33,16000.0,27.8465,27.8465,27.8214,27.8381,16000.0
2006-12-04 13:55:00,33.32,33.34,33.32,33.33,15300.0,27.8298,27.8465,27.8298,27.8381,15300.0
2006-12-04 14:00:00,33.34,33.37,33.33,33.35,14000.0,27.8465,27.8715,27.8381,27.8548,14000.0
2006-12-04 14:05:00,33.35,33.36,33.3,33.31,18800.0,27.8548,27.8632,27.8131,27.8214,18800.0
2006-12-04 14:10:00,33.31,33.31,33.27,33.27,17400.0,27.8214,27.8214,27.788,27.788,17400.0
2006-12-04 14:15:00,33.28,33.29,33.25,33.26,30000.0,27.7963,27.8047,27.7713,27.7796,30000.0
2006-12-04 14:20:00,33.25,33.26,33.15,33.15,34800.0,27.7713,27.7796,27.6878,27.6878,34800.0
2006-12-04 14:25:00,33.15,33.18,33.11,33.18,29900.0,27.6878,27.7128,27.6544,27.7128,29900.0
2006-12-04 14:30:00,33.18,33.22,33.17,33.21,30300.0,27.7128,27.7462,27.7045,27.7379,30300.0
2006-12-04 14:35:00,33.21,33.21,33.18,33.18,19600.0,27.7379,27.7379,27.7128,27.7128,19600.0
2006-12-04 14:40:00,33.19,33.24,33.18,33.21,25300.0,27.7212,27.7629,27.7128,27.7379,25300.0
2006-12-04 14:45:00,33.22,33.25,33.22,33.25,26300.0,27.7462,27.7713,27.7462,27.7713,26300.0
2006-12-04 14:50:00,33.25,33.25,33.23,33.25,38300.0,27.7713,27.7713,27.7546,27.7713,38300.0
2006-12-04 14:55:00,33.26,33.38,33.25,33.38,40400.0,27.7796,27.8799,27.7713,27.8799,40400.0
2006-12-04 15:00:00,33.36,33.4,33.35,33.38,29700.0,27.8632,27.8966,27.8548,27.8799,29700.0
2006-12-04 15:05:00,33.38,33.38,33.26,33.26,38200.0,27.8799,27.8799,27.7796,27.7796,38200.0
2006-12-04 15:10:00,33.26,33.31,33.26,33.31,18900.0,27.7796,27.8214,27.7796,27.8214,18900.0
2006-12-04 15:15:00,33.31,33.42,33.3,33.42,25900.0,27.8214,27.9133,27.8131,27.9133,25900.0
2006-12-04 15:20:00,33.42,33.42,33.34,33.34,53100.0,27.9133,27.9133,27.8465,27.8465,53100.0
2006-12-04 15:25:00,33.32,33.32,33.25,33.25,60600.0,27.8298,27.8298,27.7713,27.7713,60600.0
2006-12-04 15:30:00,33.25,33.32,33.25,33.32,44800.0,27.7713,27.8298,27.7713,27.8298,44800.0
2006-12-04 15:35:00,33.31,33.32,33.28,33.29,42300.0,27.8214,27.8298,27.7963,27.8047,42300.0
2006-12-04 15:40:00,33.29,33.32,33.27,33.27,46100.0,27.8047,27.8298,27.788,27.788,46100.0
2006-12-04 15:45:00,33.28,33.29,33.26,33.28,52000.0,27.7963,27.8047,27.7796,27.7963,52000.0
2006-12-04 15:50:00,33.29,33.35,33.29,33.35,63900.0,27.8047,27.8548,27.8047,27.8548,63900.0
2006-12-04 15:55:00,33.34,33.35,33.3,33.33,92200.0,27.8465,27.8548,27.8131,27.8381,92200.0
2006-12-05 09:30:00,33.47,33.8,33.47,33.76,6500.0,27.955,28.2307,27.955,28.1973,6500.0
2006-12-05 09:35:00,33.79,33.79,33.36,33.71,99700.0,28.2223,28.2223,27.8632,28.1555,99700.0
2006-12-05 09:40:00,33.7,33.83,33.55,33.65,51100.0,28.1471,28.2557,28.0219,28.1054,51100.0
2006-12-05 09:45:00,33.63,33.67,33.46,33.55,56700.0,28.0887,28.1221,27.9467,28.0219,56700.0
2006-12-05 09:50:00,33.55,33.84,33.52,33.84,53400.0,28.0219,28.2641,27.9968,28.2641,53400.0
2006-12-05 09:55:00,33.79,33.93,33.76,33.84,41300.0,28.2223,28.3392,28.1973,28.2641,41300.0
2006-12-05 10:00:00,33.82,34.04,33.82,33.95,54800.0,28.2474,28.4311,28.2474,28.3559,54800.0
2006-12-05 10:05:00,33.96,34.02,33.86,33.92,61800.0,28.3643,28.4144,28.2808,28.3309,61800.0
2006-12-05 10:10:00,33.94,34.07,33.93,34.03,51500.0,28.3476,28.4562,28.3392,28.4228,51500.0
2006-12-05 10:15:00,34.06,34.12,33.96,34.06,50300.0,28.4478,28.4979,28.3643,28.4478,50300.0
2006-12-05 10:20:00,34.05,34.05,33.89,33.97,35500.0,28.4395,28.4395,28.3058,28.3727,35500.0
2006-12-05 10:25:00,33.98,33.98,33.89,33.92,22400.0,28.381,28.381,28.3058,28.3309,22400.0
2006-12-05 10:30:00,33.92,33.93,33.8,33.81,57800.0,28.3309,28.3392,28.2307,28.239,57800.0
2006-12-05 10:35:00,33.81,33.88,33.78,33.88,26000.0,28.239,28.2975,28.214,28.2975,26000.0
2006-12-05 10:40:00,33.89,34.0,33.88,33.9,42500.0,28.3058,28.3977,28.2975,28.3142,42500.0
2006-12-05 10:45:00,33.93,34.03,33.93,33.98,20400.0,28.3392,28.4228,28.3392,28.381,20400.0
2006-12-05 10:50:00,33.97,34.04,33.96,34.01,22600.0,28.3727,28.4311,28.3643,28.4061,22600.0
2006-12-05 10:55:00,34.0,34.02,33.99,34.02,10400.0,28.3977,28.4144,28.3894,28.4144,10400.0
2006-12-05 11:00:00,34.02,34.08,33.97,33.98,28700.0,28.4144,28.4645,28.3727,28.381,28700.0
2006-12-05 11:05:00,33.97,33.99,33.96,33.97,8900.0,28.3727,28.3894,28.3643,28.3727,8900.0
2006-12-05 11:10:00,33.98,34.07,33.96,34.05,37900.0,28.381,28.4562,28.3643,28.4395,37900.0
2006-12-05 11:15:00,34.05,34.05,34.0,34.0,21300.0,28.4395,28.4395,28.3977,28.3977,21300.0
2006-12-05 11:20:00,34.0,34.07,34.0,34.06,8600.0,28.3977,28.4562,28.3977,28.4478,8600.0
2006-12-05 11:25:00,34.03,34.13,34.02,34.13,47100.0,28.4228,28.5063,28.4144,28.5063,47100.0
2006-12-05 11:30:00,34.13,34.13,34.09,34.11,24600.0,28.5063,28.5063,28.4729,28.4896,24600.0
2006-12-05 11:35:00,34.11,34.23,34.1,34.21,22700.0,28.4896,28.5898,28.4812,28.5731,22700.0
2006-12-05 11:40:00,34.22,34.22,34.17,34.17,44600.0,28.5815,28.5815,28.5397,28.5397,44600.0
2006-12-05 11:45:00,34.17,34.17,34.12,34.14,23300.0,28.5397,28.5397,28.4979,28.5146,23300.0
2006-12-05 11:50:00,34.14,34.17,34.14,34.16,27200.0,28.5146,28.5397,28.5146,28.5313,27200.0
2006-12-05 11:55:00,34.15,34.16,34.02,34.02,19300.0,28.523,28.5313,28.4144,28.4144,19300.0
2006-12-05 12:00:00,34.02,34.07,34.01,34.04,24300.0,28.4144,28.4562,28.4061,28.4311,24300.0
2006-12-05 12:05:00,34.04,34.05,33.97,34.0,47900.0,28.4311,28.4395,28.3727,28.3977,47900.0
2006-12-05 12:10:00,33.99,34.0,33.97,34.0,9300.0,28.3894,28.3977,28.3727,28.3977,9300.0
2006-12-05 12:15:00,34.0,34.03,33.99,34.03,12300.0,28.3977,28.4228,28.3894,28.4228,12300.0
2006-12-05 12:20:00,34.02,34.02,33.98,33.99,6400.0,28.4144,28.4144,28.381,28.3894,6400.0
2006-12-05 12:25:00,33.99,34.05,33.99,34.03,21800.0,28.3894,28.4395,28.3894,28.4228,21800.0
2006-12-05 12:30:00,34.03,34.1,34.02,34.09,16300.0,28.4228,28.4812,28.4144,28.4729,16300.0
2006-12-05 12:35:00,34.09,34.12,34.08,34.11,38000.0,28.4729,28.4979,28.4645,28.4896,38000.0
2006-12-05 12:40:00,34.11,34.11,34.07,34.1,20300.0,28.4896,28.4896,28.4562,28.4812,20300.0
2006-12-05 12:45:00,34.1,34.12,34.06,34.07,15300.0,28.4812,28.4979,28.4478,28.4562,15300.0
2006-12-05 12:50:00,34.07,34.07,34.02,34.06,12100.0,28.4562,28.4562,28.4144,28.4478,12100.0
2006-12-05 12:55:00,34.06,34.08,34.03,34.08,10400.0,28.4478,28.4645,28.4228,28.4645,10400.0
2006-12-05 13:00:00,34.08,34.1,34.08,34.09,9400.0,28.4645,28.4812,28.4645,28.4729,9400.0
2006-12-05 13:05:00,34.08,34.09,34.08,34.09,4700.0,28.4645,28.4729,28.4645,28.4729,4700.0
2006-12-05 13:10:00,34.09,34.09,34.07,34.07,4500.0,28.4729,28.4729,28.4562,28.4562,4500.0
2006-12-05 13:15:00,34.08,34.12,34.07,34.11,13300.0,28.4645,28.4979,28.4562,28.4896,13300.0
2006-12-05 13:20:00,34.12,34.12,34.05,34.05,30300.0,28.4979,28.4979,28.4395,28.4395,30300.0
2006-12-05 13:25:00,34.05,34.09,34.05,34.09,14000.0,28.4395,28.4729,28.4395,28.4729,14000.0
2006-12-05 13:30:00,34.08,34.12,34.08,34.11,19600.0,28.4645,28.4979,28.4645,28.4896,19600.0
2006-12-05 13:35:00,34.12,34.14,34.11,34.12,16800.0,28.4979,28.5146,28.4896,28.4979,16800.0
2006-12-05 13:40:00,34.12,34.17,34.12,34.16,38400.0,28.4979,28.5397,28.4979,28.5313,38400.0
2006-12-05 13:45:00,34.17,34.2,34.16,34.19,14400.0,28.5397,28.5648,28.5313,28.5564,14400.0
2006-12-05 13:50:00,34.19,34.19,34.16,34.17,12500.0,28.5564,28.5564,28.5313,28.5397,12500.0
2006-12-05 13:55:00,34.16,34.17,34.1,34.11,22400.0,28.5313,28.5397,28.4812,28.4896,22400.0
2006-12-05 14:00:00,34.11,34.13,34.1,34.13,19500.0,28.4896,28.5063,28.4812,28.5063,19500.0
2006-12-05 14:05:00,34.13,34.17,34.13,34.15,24600.0,28.5063,28.5397,28.5063,28.523,24600.0
2006-12-05 14:10:00,34.15,34.16,34.11,34.11,13500.0,28.523,28.5313,28.4896,28.4896,13500.0
2006-12-05 14:15:00,34.12,34.19,34.12,34.18,22200.0,28.4979,28.5564,28.4979,28.5481,22200.0
2006-12-05 14:20:00,34.19,34.23,34.19,34.2,23600.0,28.5564,28.5898,28.5564,28.5648,23600.0
2006-12-05 14:25:00,34.2,34.22,34.2,34.22,14200.0,28.5648,28.5815,28.5648,28.5815,14200.0
2006-12-05 14:30:00,34.22,34.25,34.2,34.24,24600.0,28.5815,28.6065,28.5648,28.5982,24600.0
2006-12-05 14:35:00,34.24,34.24,34.19,34.2,30000.0,28.5982,28.5982,28.5564,28.5648,30000.0
2006-12-05 14:40:00,34.2,34.27,34.2,34.27,41200.0,28.5648,28.6232,28.5648,28.6232,41200.0
2006-12-05 14:45:00,34.27,34.34,34.27,34.28,60000.0,28.6232,28.6817,28.6232,28.6316,60000.0
2006-12-05 14:50:00,34.28,34.28,34.22,34.25,37000.0,28.6316,28.6316,28.5815,28.6065,37000.0
2006-12-05 14:55:00,34.25,34.25,34.06,34.2,52000.0,28.6065,28.6065,28.4478,28.5648,52000.0
2006-12-05 15:00:00,34.2,34.22,34.2,34.21,44700.0,28.5648,28.5815,28.5648,28.5731,44700.0
2006-12-05 15:05:00,34.21,34.22,34.03,34.05,242900.0,28.5731,28.5815,28.4228,28.4395,242900.0
2006-12-05 15:10:00,34.04,34.12,34.0,34.12,46000.0,28.4311,28.4979,28.3977,28.4979,46000.0
2006-12-05 15:15:00,34.12,34.12,34.05,34.07,43400.0,28.4979,28.4979,28.4395,28.4562,43400.0
2006-12-05 15:20:00,34.08,34.09,34.05,34.06,28600.0,28.4645,28.4729,28.4395,28.4478,28600.0
2006-12-05 15:25:00,34.06,34.07,34.01,34.01,24200.0,28.4478,28.4562,28.4061,28.4061,24200.0
2006-12-05 15:30:00,34.01,34.02,34.0,34.01,45600.0,28.4061,28.4144,28.3977,28.4061,45600.0
2006-12-05 15:35:00,34.01,34.01,33.95,33.97,41100.0,28.4061,28.4061,28.3559,28.3727,41100.0
2006-12-05 15:40:00,33.95,33.96,33.92,33.93,56100.0,28.3559,28.3643,28.3309,28.3392,56100.0
2006-12-05 15:45:00,33.93,33.97,33.93,33.95,75600.0,28.3392,28.3727,28.3392,28.3559,75600.0
2006-12-05 15:50:00,33.95,33.98,33.92,33.98,71800.0,28.3559,28.381,28.3309,28.381,71800.0
2006-12-05 15:55:00,33.97,34.0,33.97,34.0,62000.0,28.3727,28.3977,28.3727,28.3977,62000.0
2006-12-06 09:30:00,34.26,34.4,34.26,34.38,95400.0,28.6149,28.7318,28.6149,28.7151,95400.0
2006-12-06 09:35:00,34.41,34.67,34.41,34.55,135600.0,28.7402,28.9573,28.7402,28.8571,135600.0
2006-12-06 09:40:00,34.55,34.55,34.33,34.48,124400.0,28.8571,28.8571,28.6733,28.7986,124400.0
2006-12-06 09:45:00,34.49,34.6,34.47,34.58,72900.0,28.807,28.8988,28.7903,28.8821,72900.0
2006-12-06 09:50:00,34.58,34.77,34.54,34.77,104500.0,28.8821,29.0408,28.8487,29.0408,104500.0
2006-12-06 09:55:00,34.76,34.86,34.73,34.86,120300.0,29.0325,29.116,29.0074,29.116,120300.0
2006-12-06 10:00:00,34.87,34.98,34.86,34.92,146900.0,29.1244,29.2162,29.116,29.1661,146900.0
2006-12-06 10:05:00,34.92,35.2,34.92,35.15,167300.0,29.1661,29.4,29.1661,29.3582,167300.0
2006-12-06 10:10:00,35.18,35.27,35.11,35.27,109400.0,29.3833,29.4584,29.3248,29.4584,109400.0
2006-12-06 10:15:00,35.28,35.31,35.1,35.14,114200.0,29.4668,29.4919,29.3165,29.3499,114200.0
2006-12-06 10:20:00,35.15,35.3,35.14,35.19,105500.0,29.3582,29.4835,29.3499,29.3916,105500.0
2006-12-06 10:25:00,35.18,35.22,35.06,35.12,178900.0,29.3833,29.4167,29.2831,29.3332,178900.0
2006-12-06 10:30:00,35.11,35.12,35.06,35.09,170800.0,29.3248,29.3332,29.2831,29.3081,170800.0
2006-12-06 10:35:00,35.09,35.12,34.97,34.98,100500.0,29.3081,29.3332,29.2079,29.2162,100500.0
2006-12-06 10:40:00,34.98,35.04,34.92,35.04,50400.0,29.2162,29.2663,29.1661,29.2663,50400.0
2006-12-06 10:45:00,35.04,35.04,34.96,34.96,44300.0,29.2663,29.2663,29.1995,29.1995,44300.0
2006-12-06 10:50:00,34.96,35.0,34.95,34.99,38000.0,29.1995,29.2329,29.1912,29.2246,38000.0
2006-12-06 10:55:00,34.99,35.01,34.95,34.97,52400.0,29.2246,29.2413,29.1912,29.2079,52400.0
2006-12-06 11:00:00,34.97,34.99,34.93,34.98,65500.0,29.2079,29.2246,29.1745,29.2162,65500.0
2006-12-06 11:05:00,34.98,35.04,34.98,35.04,33300.0,29.2162,29.2663,29.2162,29.2663,33300.0
2006-12-06 11:10:00,35.03,35.04,34.97,35.04,62600.0,29.258,29.2663,29.2079,29.2663,62600.0
2006-12-06 11:15:00,35.03,35.06,34.99,35.05,81800.0,29.258,29.2831,29.2246,29.2747,81800.0
2006-12-06 11:20:00,35.05,35.1,35.03,35.03,51600.0,29.2747,29.3165,29.258,29.258,51600.0
2006-12-06 11:25:00,35.02,35.04,35.0,35.02,52200.0,29.2496,29.2663,29.2329,29.2496,52200.0
2006-12-06 11:30:00,35.02,35.02,34.95,34.98,43800.0,29.2496,29.2496,29.1912,29.2162,43800.0
2006-12-06 11:35:00,34.98,35.07,34.98,35.07,19800.0,29.2162,29.2914,29.2162,29.2914,19800.0
2006-12-06 11:40:00,35.07,35.07,34.98,35.0,381300.0,29.2914,29.2914,29.2162,29.2329,381300.0
2006-12-06 11:45:00,35.0,35.12,34.98,35.08,49500.0,29.2329,29.3332,29.2162,29.2998,49500.0
2006-12-06 11:50:00,35.08,35.1,35.03,35.03,60900.0,29.2998,29.3165,29.258,29.258,60900.0
2006-12-06 11:55:00,35.03,35.09,35.01,35.08,29200.0,29.258,29.3081,29.2413,29.2998,29200.0
2006-12-06 12:00:00,35.07,35.07,34.9,34.92,45600.0,29.2914,29.2914,29.1494,29.1661,45600.0
2006-12-06 12:05:00,34.93,34.93,34.85,34.89,29900.0,29.1745,29.1745,29.1077,29.1411,29900.0
2006-12-06 12:10:00,34.89,34.92,34.85,34.92,20900.0,29.1411,29.1661,29.1077,29.1661,20900.0
2006-12-06 12:15:00,34.92,34.94,34.92,34.94,6900.0,29.1661,29.1828,29.1661,29.1828,6900.0
2006-12-06 12:20:00,34.93,34.96,34.91,34.92,15600.0,29.1745,29.1995,29.1578,29.1661,15600.0
2006-12-06 12:25:00,34.92,34.92,34.85,34.86,10600.0,29.1661,29.1661,29.1077,29.116,10600.0
2006-12-06 12:30:00,34.85,34.85,34.74,34.75,21200.0,29.1077,29.1077,29.0158,29.0241,21200.0
2006-12-06 12:35:00,34.74,34.76,34.7,34.74,35300.0,29.0158,29.0325,28.9824,29.0158,35300.0
2006-12-06 12:40:00,34.74,34.86,34.74,34.8,25100.0,29.0158,29.116,29.0158,29.0659,25100.0
2006-12-06 12:45:00,34.8,34.82,34.75,34.8,30100.0,29.0659,29.0826,29.0241,29.0659,30100.0
2006-12-06 12:50:00,34.79,34.8,34.77,34.79,30900.0,29.0575,29.0659,29.0408,29.0575,30900.0
2006-12-06 12:55:00,34.79,34.81,34.78,34.78,20800.0,29.0575,29.0742,29.0492,29.0492,20800.0
2006-12-06 13:00:00,34.78,34.79,34.78,34.79,14500.0,29.0492,29.0575,29.0492,29.0575,14500.0
2006-12-06 13:05:00,34.79,34.79,34.78,34.79,11100.0,29.0575,29.0575,29.0492,29.0575,11100.0
2006-12-06 13:10:00,34.78,34.79,34.78,34.78,7700.0,29.0492,29.0575,29.0492,29.0492,7700.0
2006-12-06 13:15:00,34.78,34.78,34.72,34.73,14500.0,29.0492,29.0492,28.9991,29.0074,14500.0
2006-12-06 13:20:00,34.73,34.74,34.72,34.72,10200.0,29.0074,29.0158,28.9991,28.9991,10200.0
2006-12-06 13:25:00,34.73,34.78,34.71,34.77,36100.0,29.0074,29.0492,28.9907,29.0408,36100.0
2006-12-06 13:30:00,34.77,34.85,34.76,34.82,33900.0,29.0408,29.1077,29.0325,29.0826,33900.0
2006-12-06 13:35:00,34.8,34.82,34.72,34.73,25500.0,29.0659,29.0826,28.9991,29.0074,25500.0
2006-12-06 13:40:00,34.72,34.73,34.64,34.69,27000.0,28.9991,29.0074,28.9323,28.974,27000.0
2006-12-06 13:45:00,34.69,34.7,34.67,34.67,18900.0,28.974,28.9824,28.9573,28.9573,18900.0
2006-12-06 13:50:00,34.66,34.69,34.66,34.68,14800.0,28.949,28.974,28.949,28.9657,14800.0
2006-12-06 13:55:00,34.68,34.68,34.66,34.67,10500.0,28.9657,28.9657,28.949,28.9573,10500.0
2006-12-06 14:00:00,34.67,34.67,34.63,34.64,35100.0,28.9573,28.9573,28.9239,28.9323,35100.0
2006-12-06 14:05:00,34.65,34.72,34.65,34.68,36300.0,28.9406,28.9991,28.9406,28.9657,36300.0
2006-12-06 14:10:00,34.69,34.69,34.66,34.66,12800.0,28.974,28.974,28.949,28.949,12800.0
2006-12-06 14:15:00,34.66,34.82,34.66,34.81,28900.0,28.949,29.0826,28.949,29.0742,28900.0
2006-12-06 14:20:00,34.81,34.85,34.74,34.78,46300.0,29.0742,29.1077,29.0158,29.0492,46300.0
2006-12-06 14:25:00,34.79,34.82,34.77,34.82,33000.0,29.0575,29.0826,29.0408,29.0826,33000.0
2006-12-06 14:30:00,34.82,34.85,34.8,34.84,27300.0,29.0826,29.1077,29.0659,29.0993,27300.0
2006-12-06 14:35:00,34.85,34.85,34.76,34.76,8000.0,29.1077,29.1077,29.0325,29.0325,8000.0
2006-12-06 14:40:00,34.76,34.84,34.75,34.84,28200.0,29.0325,29.0993,29.0241,29.0993,28200.0
2006-12-06 14:45:00,34.82,34.89,34.81,34.86,35200.0,29.0826,29.1411,29.0742,29.116,35200.0
2006-12-06 14:50:00,34.87,34.87,34.85,34.87,43400.0,29.1244,29.1244,29.1077,29.1244,43400.0
2006-12-06 14:55:00,34.85,34.86,34.8,34.83,18000.0,29.1077,29.116,29.0659,29.0909,18000.0
2006-12-06 15:00:00,34.84,34.87,34.78,34.78,14900.0,29.0993,29.1244,29.0492,29.0492,14900.0
2006-12-06 15:05:00,34.77,34.85,34.76,34.83,21600.0,29.0408,29.1077,29.0325,29.0909,21600.0
2006-12-06 15:10:00,34.84,34.85,34.79,34.8,31200.0,29.0993,29.1077,29.0575,29.0659,31200.0
2006-12-06 15:15:00,34.79,34.82,34.79,34.8,16100.0,29.0575,29.0826,29.0575,29.0659,16100.0
2006-12-06 15:20:00,34.79,34.8,34.7,34.72,62300.0,29.0575,29.0659,28.9824,28.9991,62300.0
2006-12-06 15:25:00,34.72,34.77,34.68,34.76,71000.0,28.9991,29.0408,28.9657,29.0325,71000.0
2006-12-06 15:30:00,34.76,34.77,34.7,34.73,47900.0,29.0325,29.0408,28.9824,29.0074,47900.0
2006-12-06 15:35:00,34.74,34.75,34.7,34.71,59700.0,29.0158,29.0241,28.9824,28.9907,59700.0
2006-12-06 15:40:00,34.7,34.75,34.66,34.66,100700.0,28.9824,29.0241,28.949,28.949,100700.0
2006-12-06 15:45:00,34.66,34.68,34.64,34.65,81900.0,28.949,28.9657,28.9323,28.9406,81900.0
2006-12-06 15:50:00,34.67,34.74,34.65,34.73,116000.0,28.9573,29.0158,28.9406,29.0074,116000.0
2006-12-06 15:55:00,34.73,34.8,34.71,34.8,114600.0,29.0074,29.0659,28.9907,29.0659,114600.0
2006-12-07 09:30:00,34.75,34.75,34.55,34.55,26200.0,29.0241,29.0241,28.8571,28.8571,26200.0
2006-12-07 09:35:00,34.49,34.5,34.34,34.36,143400.0,28.807,28.8153,28.6817,28.6984,143400.0
2006-12-07 09:40:00,34.37,34.37,34.16,34.23,74200.0,28.7067,28.7067,28.5313,28.5898,74200.0
2006-12-07 09:45:00,34.2,34.31,34.2,34.28,98500.0,28.5648,28.6566,28.5648,28.6316,98500.0
2006-12-07 09:50:00,34.28,34.33,34.23,34.25,86900.0,28.6316,28.6733,28.5898,28.6065,86900.0
2006-12-07 09:55:00,34.26,34.26,34.07,34.08,92100.0,28.6149,28.6149,28.4562,28.4645,92100.0
2006-12-07 10:00:00,34.07,34.08,33.97,34.01,123200.0,28.4562,28.4645,28.3727,28.4061,123200.0
2006-12-07 10:05:00,34.0,34.02,33.9,33.91,53500.0,28.3977,28.4144,28.3142,28.3225,53500.0
2006-12-07 10:10:00,33.9,33.93,33.79,33.8,55800.0,28.3142,28.3392,28.2223,28.2307,55800.0
2006-12-07 10:15:00,33.82,33.86,33.72,33.85,55600.0,28.2474,28.2808,28.1638,28.2724,55600.0
2006-12-07 10:20:00,33.85,34.0,33.8,33.97,79500.0,28.2724,28.3977,28.2307,28.3727,79500.0
2006-12-07 10:25:00,33.95,34.03,33.95,34.0,47900.0,28.3559,28.4228,28.3559,28.3977,47900.0
2006-12-07 10:30:00,34.0,34.03,34.0,34.01,59800.0,28.3977,28.4228,28.3977,28.4061,59800.0
2006-12-07 10:35:00,34.0,34.01,33.9,33.91,31200.0,28.3977,28.4061,28.3142,28.3225,31200.0
2006-12-07 10:40:00,33.91,33.93,33.78,33.79,52600.0,28.3225,28.3392,28.214,28.2223,52600.0
2006-12-07 10:45:00,33.78,33.84,33.77,33.84,39000.0,28.214,28.2641,28.2056,28.2641,39000.0
2006-12-07 10:50:00,33.83,33.92,33.83,33.91,67000.0,28.2557,28.3309,28.2557,28.3225,67000.0
2006-12-07 10:55:00,33.91,33.93,33.88,33.9,44500.0,28.3225,28.3392,28.2975,28.3142,44500.0
2006-12-07 11:00:00,33.9,33.91,33.88,33.88,19800.0,28.3142,28.3225,28.2975,28.2975,19800.0
2006-12-07 11:05:00,33.87,33.88,33.81,33.81,12200.0,28.2891,28.2975,28.239,28.239,12200.0
2006-12-07 11:10:00,33.81,33.83,33.8,33.83,39300.0,28.239,28.2557,28.2307,28.2557,39300.0
2006-12-07 11:15:00,33.83,33.88,33.81,33.86,26100.0,28.2557,28.2975,28.239,28.2808,26100.0
2006-12-07 11:20:00,33.87,33.93,33.82,33.83,86800.0,28.2891,28.3392,28.2474,28.2557,86800.0
2006-12-07 11:25:00,33.83,33.83,33.76,33.76,62200.0,28.2557,28.2557,28.1973,28.1973,62200.0
2006-12-07 11:30:00,33.78,33.82,33.76,33.81,29700.0,28.214,28.2474,28.1973,28.239,29700.0
2006-12-07 11:35:00,33.82,33.88,33.8,33.82,36300.0,28.2474,28.2975,28.2307,28.2474,36300.0
2006-12-07 11:40:00,33.81,33.85,33.75,33.76,21900.0,28.239,28.2724,28.1889,28.1973,21900.0
2006-12-07 11:45:00,33.76,33.81,33.73,33.81,40000.0,28.1973,28.239,28.1722,28.239,40000.0
2006-12-07 11:50:00,33.81,33.83,33.78,33.79,41100.0,28.239,28.2557,28.214,28.2223,41100.0
2006-12-07 11:55:00,33.8,33.87,33.77,33.78,39600.0,28.2307,28.2891,28.2056,28.214,39600.0
2006-12-07 12:00:00,33.8,33.84,33.76,33.77,10000.0,28.2307,28.2641,28.1973,28.2056,10000.0
2006-12-07 12:05:00,33.76,33.81,33.76,33.8,21100.0,28.1973,28.239,28.1973,28.2307,21100.0
2006-12-07 12:10:00,33.8,33.93,33.8,33.93,29600.0,28.2307,28.3392,28.2307,28.3392,29600.0
2006-12-07 12:15:00,33.94,34.02,33.92,33.98,29200.0,28.3476,28.4144,28.3309,28.381,29200.0
2006-12-07 12:20:00,33.99,34.0,33.97,33.99,8700.0,28.3894,28.3977,28.3727,28.3894,8700.0
2006-12-07 12:25:00,33.98,34.01,33.95,34.0,12900.0,28.381,28.4061,28.3559,28.3977,12900.0
2006-12-07 12:30:00,33.99,33.99,33.94,33.95,8800.0,28.3894,28.3894,28.3476,28.3559,8800.0
2006-12-07 12:35:00,33.95,34.17,33.95,34.1,33500.0,28.3559,28.5397,28.3559,28.4812,33500.0
2006-12-07 12:40:00,34.1,34.12,34.07,34.08,20700.0,28.4812,28.4979,28.4562,28.4645,20700.0
2006-12-07 12:45:00,34.07,34.07,33.92,33.95,40000.0,28.4562,28.4562,28.3309,28.3559,40000.0
2006-12-07 12:50:00,33.95,34.0,33.95,33.98,13600.0,28.3559,28.3977,28.3559,28.381,13600.0
2006-12-07 12:55:00,33.97,33.99,33.89,33.94,19200.0,28.3727,28.3894,28.3058,28.3476,19200.0
2006-12-07 13:00:00,33.94,34.02,33.94,34.01,17500.0,28.3476,28.4144,28.3476,28.4061,17500.0
2006-12-07 13:05:00,34.01,34.06,33.96,34.0,22300.0,28.4061,28.4478,28.3643,28.3977,22300.0
2006-12-07 13:10:00,34.0,34.01,33.95,33.97,21600.0,28.3977,28.4061,28.3559,28.3727,21600.0
2006-12-07 13:15:00,33.98,34.05,33.97,34.05,19600.0,28.381,28.4395,28.3727,28.4395,19600.0
2006-12-07 13:20:00,34.05,34.12,34.04,34.05,19100.0,28.4395,28.4979,28.4311,28.4395,19100.0
2006-12-07 13:25:00,34.05,34.2,34.04,34.17,52600.0,28.4395,28.5648,28.4311,28.5397,52600.0
2006-12-07 13:30:00,34.18,34.2,34.1,34.1,16000.0,28.5481,28.5648,28.4812,28.4812,16000.0
2006-12-07 13:35:00,34.1,34.14,34.07,34.07,10700.0,28.4812,28.5146,28.4562,28.4562,10700.0
2006-12-07 13:40:00,34.07,34.16,34.06,34.11,36400.0,28.4562,28.5313,28.4478,28.4896,36400.0
2006-12-07 13:45:00,34.12,34.21,34.11,34.21,20200.0,28.4979,28.5731,28.4896,28.5731,20200.0
2006-12-07 13:50:00,34.21,34.22,34.15,34.16,16100.0,28.5731,28.5815,28.523,28.5313,16100.0
2006-12-07 13:55:00,34.17,34.21,34.09,34.12,23700.0,28.5397,28.5731,28.4729,28.4979,23700.0
2006-12-07 14:00:00,34.13,34.13,34.04,34.09,21700.0,28.5063,28.5063,28.4311,28.4729,21700.0
2006-12-07 14:05:00,34.07,34.07,33.89,33.89,19300.0,28.4562,28.4562,28.3058,28.3058,19300.0
2006-12-07 14:10:00,33.89,33.91,33.83,33.85,28900.0,28.3058,28.3225,28.2557,28.2724,28900.0
2006-12-07 14:15:00,33.85,33.97,33.85,33.9,31200.0,28.2724,28.3727,28.2724,28.3142,31200.0
2006-12-07 14:20:00,33.89,33.96,33.87,33.87,22200.0,28.3058,28.3643,28.2891,28.2891,22200.0
2006-12-07 14:25:00,33.87,33.87,33.82,33.84,24500.0,28.2891,28.2891,28.2474,28.2641,24500.0
2006-12-07 14:30:00,33.84,33.89,33.82,33.86,30100.0,28.2641,28.3058,28.2474,28.2808,30100.0
2006-12-07 14:35:00,33.87,33.89,33.86,33.88,17400.0,28.2891,28.3058,28.2808,28.2975,17400.0
2006-12-07 14:40:00,33.87,33.89,33.86,33.88,34600.0,28.2891,28.3058,28.2808,28.2975,34600.0
2006-12-07 14:45:00,33.89,33.91,33.85,33.86,21100.0,28.3058,28.3225,28.2724,28.2808,21100.0
2006-12-07 14:50:00,33.86,33.89,33.86,33.89,37000.0,28.2808,28.3058,28.2808,28.3058,37000.0
2006-12-07 14:55:00,33.88,33.89,33.81,33.81,29500.0,28.2975,28.3058,28.239,28.239,29500.0
2006-12-07 15:00:00,33.82,33.85,33.79,33.82,41800.0,28.2474,28.2724,28.2223,28.2474,41800.0
2006-12-07 15:05:00,33.83,33.89,33.79,33.81,58200.0,28.2557,28.3058,28.2223,28.239,58200.0
2006-12-07 15:10:00,33.81,33.81,33.73,33.73,29600.0,28.239,28.239,28.1722,28.1722,29600.0
2006-12-07 15:15:00,33.73,33.8,33.73,33.79,37500.0,28.1722,28.2307,28.1722,28.2223,37500.0
2006-12-07 15:20:00,33.8,33.86,33.77,33.83,27300.0,28.2307,28.2808,28.2056,28.2557,27300.0
2006-12-07 15:25:00,33.83,33.89,33.83,33.83,35000.0,28.2557,28.3058,28.2557,28.2557,35000.0
2006-12-07 15:30:00,33.83,33.89,33.76,33.88,30500.0,28.2557,28.3058,28.1973,28.2975,30500.0
2006-12-07 15:35:00,33.88,33.89,33.87,33.89,53100.0,28.2975,28.3058,28.2891,28.3058,53100.0
2006-12-07 15:40:00,33.89,33.98,33.89,33.97,56300.0,28.3058,28.381,28.3058,28.3727,56300.0
2006-12-07 15:45:00,33.98,34.02,33.96,34.02,88100.0,28.381,28.4144,28.3643,28.4144,88100.0
2006-12-07 15:50:00,34.01,34.05,33.99,34.0,72500.0,28.4061,28.4395,28.3894,28.3977,72500.0
2006-12-07 15:55:00,34.0,34.0,33.92,33.94,58000.0,28.3977,28.3977,28.3309,28.3476,58000.0
2006-12-08 09:30:00,33.97,34.0,33.79,34.0,28100.0,28.3727,28.3977,28.2223,28.3977,28100.0
2006-12-08 09:35:00,33.95,34.27,33.95,34.25,57900.0,28.3559,28.6232,28.3559,28.6065,57900.0
2006-12-08 09:40:00,34.24,34.38,34.0,34.0,92700.0,28.5982,28.7151,28.3977,28.3977,92700.0
2006-12-08 09:45:00,33.99,34.12,33.76,33.77,52300.0,28.3894,28.4979,28.1973,28.2056,52300.0
2006-12-08 09:50:00,33.76,33.76,33.53,33.7,76000.0,28.1973,28.1973,28.0052,28.1471,76000.0
2006-12-08 09:55:00,33.7,33.77,33.59,33.66,39400.0,28.1471,28.2056,28.0553,28.1137,39400.0
2006-12-08 10:00:00,33.66,33.66,33.34,33.35,60300.0,28.1137,28.1137,27.8465,27.8548,60300.0
2006-12-08 10:05:00,33.35,33.57,33.35,33.54,50500.0,27.8548,28.0386,27.8548,28.0135,50500.0
2006-12-08 10:10:00,33.54,33.72,33.53,33.72,48800.0,28.0135,28.1638,28.0052,28.1638,48800.0
2006-12-08 10:15:00,33.71,33.84,33.65,33.78,27100.0,28.1555,28.2641,28.1054,28.214,27100.0
2006-12-08 10:20:00,33.77,33.87,33.7,33.75,44300.0,28.2056,28.2891,28.1471,28.1889,44300.0
2006-12-08 10:25:00,33.73,33.86,33.7,33.71,66900.0,28.1722,28.2808,28.1471,28.1555,66900.0
2006-12-08 10:30:00,33.72,33.78,33.68,33.73,32600.0,28.1638,28.214,28.1304,28.1722,32600.0
2006-12-08 10:35:00,33.71,33.71,33.61,33.62,46500.0,28.1555,28.1555,28.072,28.0803,46500.0
2006-12-08 10:40:00,33.62,33.71,33.62,33.68,56900.0,28.0803,28.1555,28.0803,28.1304,56900.0
2006-12-08 10:45:00,33.67,33.68,33.55,33.58,52200.0,28.1221,28.1304,28.0219,28.0469,52200.0
2006-12-08 10:50:00,33.58,33.6,33.51,33.51,31300.0,28.0469,28.0636,27.9884,27.9884,31300.0
2006-12-08 10:55:00,33.51,33.51,33.47,33.48,29400.0,27.9884,27.9884,27.955,27.9634,29400.0
2006-12-08 11:00:00,33.48,33.62,33.48,33.59,28300.0,27.9634,28.0803,27.9634,28.0553,28300.0
2006-12-08 11:05:00,33.61,33.7,33.61,33.7,14200.0,28.072,28.1471,28.072,28.1471,14200.0
2006-12-08 11:10:00,33.7,33.75,33.7,33.75,7700.0,28.1471,28.1889,28.1471,28.1889,7700.0
2006-12-08 11:15:00,33.75,33.82,33.74,33.82,13000.0,28.1889,28.2474,28.1806,28.2474,13000.0
2006-12-08 11:20:00,33.84,33.96,33.84,33.91,17500.0,28.2641,28.3643,28.2641,28.3225,17500.0
2006-12-08 11:25:00,33.91,33.98,33.9,33.98,34000.0,28.3225,28.381,28.3142,28.381,34000.0
2006-12-08 11:30:00,33.99,34.05,33.97,34.01,47400.0,28.3894,28.4395,28.3727,28.4061,47400.0
2006-12-08 11:35:00,34.0,34.0,33.87,33.89,25000.0,28.3977,28.3977,28.2891,28.3058,25000.0
2006-12-08 11:40:00,33.89,33.91,33.84,33.84,12000.0,28.3058,28.3225,28.2641,28.2641,12000.0
2006-12-08 11:45:00,33.84,33.84,33.82,33.82,11800.0,28.2641,28.2641,28.2474,28.2474,11800.0
2006-12-08 11:50:00,33.83,33.95,33.82,33.89,22600.0,28.2557,28.3559,28.2474,28.3058,22600.0
2006-12-08 11:55:00,33.89,33.94,33.84,33.84,12400.0,28.3058,28.3476,28.2641,28.2641,12400.0
2006-12-08 12:00:00,33.83,33.83,33.77,33.79,18400.0,28.2557,28.2557,28.2056,28.2223,18400.0
2006-12-08 12:05:00,33.8,33.84,33.8,33.83,7500.0,28.2307,28.2641,28.2307,28.2557,7500.0
2006-12-08 12:10:00,33.83,33.85,33.78,33.78,5300.0,28.2557,28.2724,28.214,28.214,5300.0
2006-12-08 12:15:00,33.77,33.77,33.68,33.68,7000.0,28.2056,28.2056,28.1304,28.1304,7000.0
2006-12-08 12:20:00,33.69,33.79,33.68,33.75,19700.0,28.1388,28.2223,28.1304,28.1889,19700.0
2006-12-08 12:25:00,33.73,33.76,33.71,33.76,6100.0,28.1722,28.1973,28.1555,28.1973,6100.0
2006-12-08 12:30:00,33.76,33.8,33.73,33.74,8600.0,28.1973,28.2307,28.1722,28.1806,8600.0
2006-12-08 12:35:00,33.73,33.73,33.6,33.64,20500.0,28.1722,28.1722,28.0636,28.097,20500.0
2006-12-08 12:40:00,33.64,33.65,33.59,33.63,10200.0,28.097,28.1054,28.0553,28.0887,10200.0
2006-12-08 12:45:00,33.63,33.65,33.6,33.6,9000.0,28.0887,28.1054,28.0636,28.0636,9000.0
2006-12-08 12:50:00,33.6,33.62,33.39,33.42,42800.0,28.0636,28.0803,27.8882,27.9133,42800.0
2006-12-08 12:55:00,33.42,33.62,33.42,33.59,15300.0,27.9133,28.0803,27.9133,28.0553,15300.0
2006-12-08 13:00:00,33.6,33.6,33.56,33.57,6300.0,28.0636,28.0636,28.0302,28.0386,6300.0
2006-12-08 13:05:00,33.56,33.59,33.48,33.48,12400.0,28.0302,28.0553,27.9634,27.9634,12400.0
2006-12-08 13:10:00,33.47,33.52,33.46,33.52,14500.0,27.955,27.9968,27.9467,27.9968,14500.0
2006-12-08 13:15:00,33.52,33.65,33.52,33.65,6500.0,27.9968,28.1054,27.9968,28.1054,6500.0
2006-12-08 13:20:00,33.65,33.67,33.6,33.61,8400.0,28.1054,28.1221,28.0636,28.072,8400.0
2006-12-08 13:25:00,33.62,33.62,33.52,33.52,6800.0,28.0803,28.0803,27.9968,27.9968,6800.0
2006-12-08 13:30:00,33.53,33.53,33.44,33.47,33100.0,28.0052,28.0052,27.93,27.955,33100.0
2006-12-08 13:35:00,33.48,33.55,33.39,33.39,21100.0,27.9634,28.0219,27.8882,27.8882,21100.0
2006-12-08 13:40:00,33.4,33.42,33.31,33.41,17800.0,27.8966,27.9133,27.8214,27.9049,17800.0
2006-12-08 13:45:00,33.41,33.41,33.34,33.34,37900.0,27.9049,27.9049,27.8465,27.8465,37900.0
2006-12-08 13:50:00,33.34,33.34,33.17,33.24,54000.0,27.8465,27.8465,27.7045,27.7629,54000.0
2006-12-08 13:55:00,33.24,33.27,33.22,33.23,18700.0,27.7629,27.788,27.7462,27.7546,18700.0
2006-12-08 14:00:00,33.22,33.25,33.2,33.25,35300.0,27.7462,27.7713,27.7295,27.7713,35300.0
2006-12-08 14:05:00,33.25,33.27,33.23,33.23,17000.0,27.7713,27.788,27.7546,27.7546,17000.0
2006-12-08 14:10:00,33.22,33.23,33.18,33.19,24900.0,27.7462,27.7546,27.7128,27.7212,24900.0
2006-12-08 14:15:00,33.2,33.3,33.19,33.3,25800.0,27.7295,27.8131,27.7212,27.8131,25800.0
2006-12-08 14:20:00,33.31,33.33,33.26,33.29,22000.0,27.8214,27.8381,27.7796,27.8047,22000.0
2006-12-08 14:25:00,33.28,33.28,33.22,33.24,16100.0,27.7963,27.7963,27.7462,27.7629,16100.0
2006-12-08 14:30:00,33.24,33.25,33.18,33.19,20100.0,27.7629,27.7713,27.7128,27.7212,20100.0
2006-12-08 14:35:00,33.19,33.24,33.17,33.24,12000.0,27.7212,27.7629,27.7045,27.7629,12000.0
2006-12-08 14:40:00,33.24,33.29,33.22,33.25,31400.0,27.7629,27.8047,27.7462,27.7713,31400.0
2006-12-08 14:45:00,33.26,33.26,33.21,33.21,6200.0,27.7796,27.7796,27.7379,27.7379,6200.0
2006-12-08 14:50:00,33.22,33.27,33.21,33.24,32600.0,27.7462,27.788,27.7379,27.7629,32600.0
2006-12-08 14:55:00,33.24,33.25,33.18,33.18,14600.0,27.7629,27.7713,27.7128,27.7128,14600.0
2006-12-08 15:00:00,33.18,33.25,33.18,33.25,32000.0,27.7128,27.7713,27.7128,27.7713,32000.0
2006-12-08 15:05:00,33.25,33.33,33.24,33.25,44200.0,27.7713,27.8381,27.7629,27.7713,44200.0
2006-12-08 15:10:00,33.24,33.25,33.2,33.21,37600.0,27.7629,27.7713,27.7295,27.7379,37600.0
2006-12-08 15:15:00,33.21,33.23,33.16,33.22,34900.0,27.7379,27.7546,27.6961,27.7462,34900.0
2006-12-08 15:20:00,33.22,33.22,33.19,33.21,29300.0,27.7462,27.7462,27.7212,27.7379,29300.0
2006-12-08 15:25:00,33.2,33.22,33.2,33.22,39000.0,27.7295,27.7462,27.7295,27.7462,39000.0
2006-12-08 15:30:00,33.22,33.23,33.21,33.23,42100.0,27.7462,27.7546,27.7379,27.7546,42100.0
2006-12-08 15:35:00,33.23,33.23,33.15,33.15,75700.0,27.7546,27.7546,27.6878,27.6878,75700.0
2006-12-08 15:40:00,33.16,33.16,33.09,33.09,44100.0,27.6961,27.6961,27.6377,27.6377,44100.0
2006-12-08 15:45:00,33.09,33.18,33.06,33.18,103100.0,27.6377,27.7128,27.6126,27.7128,103100.0
2006-12-08 15:50:00,33.18,33.33,33.17,33.25,85700.0,27.7128,27.8381,27.7045,27.7713,85700.0
2006-12-08 15:55:00,33.25,33.33,33.24,33.32,103700.0,27.7713,27.8381,27.7629,27.8298,103700.0
2006-12-11 09:30:00,33.33,33.46,33.28,33.39,34600.0,27.8381,27.9467,27.7963,27.8882,34600.0
2006-12-11 09:35:00,33.39,33.56,33.37,33.55,58600.0,27.8882,28.0302,27.8715,28.0219,58600.0
2006-12-11 09:40:00,33.56,33.66,33.32,33.32,31300.0,28.0302,28.1137,27.8298,27.8298,31300.0
2006-12-11 09:45:00,33.31,33.6,33.28,33.6,46600.0,27.8214,28.0636,27.7963,28.0636,46600.0
2006-12-11 09:50:00,33.58,33.8,33.58,33.76,37100.0,28.0469,28.2307,28.0469,28.1973,37100.0
2006-12-11 09:55:00,33.77,33.88,33.77,33.8,42100.0,28.2056,28.2975,28.2056,28.2307,42100.0
2006-12-11 10:00:00,33.8,33.84,33.72,33.78,22800.0,28.2307,28.2641,28.1638,28.214,22800.0
2006-12-11 10:05:00,33.79,33.84,33.72,33.77,18900.0,28.2223,28.2641,28.1638,28.2056,18900.0
2006-12-11 10:10:00,33.76,33.89,33.76,33.89,18900.0,28.1973,28.3058,28.1973,28.3058,18900.0
2006-12-11 10:15:00,33.88,33.9,33.75,33.87,27000.0,28.2975,28.3142,28.1889,28.2891,27000.0
2006-12-11 10:20:00,33.87,33.91,33.83,33.85,7600.0,28.2891,28.3225,28.2557,28.2724,7600.0
2006-12-11 10:25:00,33.86,33.88,33.77,33.79,15200.0,28.2808,28.2975,28.2056,28.2223,15200.0
2006-12-11 10:30:00,33.77,33.82,33.71,33.81,23400.0,28.2056,28.2474,28.1555,28.239,23400.0
2006-12-11 10:35:00,33.81,33.81,33.75,33.79,10400.0,28.239,28.239,28.1889,28.2223,10400.0
2006-12-11 10:40:00,33.78,33.78,33.7,33.72,7800.0,28.214,28.214,28.1471,28.1638,7800.0
2006-12-11 10:45:00,33.71,33.83,33.69,33.81,8100.0,28.1555,28.2557,28.1388,28.239,8100.0
2006-12-11 10:50:00,33.81,33.95,33.78,33.91,25900.0,28.239,28.3559,28.214,28.3225,25900.0
2006-12-11 10:55:00,33.91,33.94,33.86,33.87,9700.0,28.3225,28.3476,28.2808,28.2891,9700.0
2006-12-11 11:00:00,33.87,33.87,33.82,33.83,15500.0,28.2891,28.2891,28.2474,28.2557,15500.0
2006-12-11 11:05:00,33.82,33.86,33.82,33.83,5800.0,28.2474,28.2808,28.2474,28.2557,5800.0
2006-12-11 11:10:00,33.84,33.84,33.81,33.83,4600.0,28.2641,28.2641,28.239,28.2557,4600.0
2006-12-11 11:15:00,33.82,33.85,33.77,33.8,5700.0,28.2474,28.2724,28.2056,28.2307,5700.0
2006-12-11 11:20:00,33.78,33.8,33.71,33.71,18400.0,28.214,28.2307,28.1555,28.1555,18400.0
2006-12-11 11:25:00,33.71,33.71,33.56,33.56,23200.0,28.1555,28.1555,28.0302,28.0302,23200.0
2006-12-11 11:30:00,33.56,33.58,33.56,33.58,6800.0,28.0302,28.0469,28.0302,28.0469,6800.0
2006-12-11 11:35:00,33.58,33.63,33.56,33.56,9000.0,28.0469,28.0887,28.0302,28.0302,9000.0
2006-12-11 11:40:00,33.56,33.59,33.52,33.55,10800.0,28.0302,28.0553,27.9968,28.0219,10800.0
2006-12-11 11:45:00,33.55,33.55,33.52,33.53,3600.0,28.0219,28.0219,27.9968,28.0052,3600.0
2006-12-11 11:50:00,33.53,33.59,33.53,33.58,15500.0,28.0052,28.0553,28.0052,28.0469,15500.0
2006-12-11 11:55:00,33.57,33.59,33.56,33.57,10700.0,28.0386,28.0553,28.0302,28.0386,10700.0
2006-12-11 12:00:00,33.56,33.58,33.55,33.56,9800.0,28.0302,28.0469,28.0219,28.0302,9800.0
2006-12-11 12:05:00,33.55,33.55,33.52,33.52,4900.0,28.0219,28.0219,27.9968,27.9968,4900.0
2006-12-11 12:10:00,33.51,33.59,33.51,33.59,12400.0,27.9884,28.0553,27.9884,28.0553,12400.0
2006-12-11 12:15:00,33.59,33.59,33.54,33.54,12800.0,28.0553,28.0553,28.0135,28.0135,12800.0
2006-12-11 12:20:00,33.54,33.55,33.53,33.55,6500.0,28.0135,28.0219,28.0052,28.0219,6500.0
2006-12-11 12:25:00,33.54,33.54,33.53,33.53,5200.0,28.0135,28.0135,28.0052,28.0052,5200.0
2006-12-11 12:30:00,33.54,33.57,33.54,33.56,7900.0,28.0135,28.0386,28.0135,28.0302,7900.0
2006-12-11 12:35:00,33.57,33.57,33.52,33.53,10200.0,28.0386,28.0386,27.9968,28.0052,10200.0
2006-12-11 12:40:00,33.51,33.51,33.49,33.5,7800.0,27.9884,27.9884,27.9717,27.9801,7800.0
2006-12-11 12:45:00,33.49,33.52,33.47,33.5,12000.0,27.9717,27.9968,27.955,27.9801,12000.0
2006-12-11 12:50:00,33.51,33.54,33.5,33.54,4400.0,27.9884,28.0135,27.9801,28.0135,4400.0
2006-12-11 12:55:00,33.53,33.54,33.52,33.52,3200.0,28.0052,28.0135,27.9968,27.9968,3200.0
2006-12-11 13:00:00,33.53,33.53,33.5,33.5,5800.0,28.0052,28.0052,27.9801,27.9801,5800.0
2006-12-11 13:05:00,33.5,33.51,33.41,33.45,17500.0,27.9801,27.9884,27.9049,27.9383,17500.0
2006-12-11 13:10:00,33.44,33.46,33.41,33.45,7900.0,27.93,27.9467,27.9049,27.9383,7900.0
2006-12-11 13:15:00,33.46,33.49,33.44,33.47,13700.0,27.9467,27.9717,27.93,27.955,13700.0
2006-12-11 13:20:00,33.46,33.46,33.45,33.46,2400.0,27.9467,27.9467,27.9383,27.9467,2400.0
2006-12-11 13:25:00,33.46,33.51,33.46,33.5,17000.0,27.9467,27.9884,27.9467,27.9801,17000.0
2006-12-11 13:30:00,33.5,33.5,33.46,33.47,5900.0,27.9801,27.9801,27.9467,27.955,5900.0
2006-12-11 13:35:00,33.47,33.5,33.47,33.5,6400.0,27.955,27.9801,27.955,27.9801,6400.0
2006-12-11 13:40:00,33.5,33.5,33.48,33.48,9000.0,27.9801,27.9801,27.9634,27.9634,9000.0
2006-12-11 13:45:00,33.49,33.59,33.48,33.57,12600.0,27.9717,28.0553,27.9634,28.0386,12600.0
2006-12-11 13:50:00,33.57,33.58,33.57,33.58,3800.0,28.0386,28.0469,28.0386,28.0469,3800.0
2006-12-11 13:55:00,33.57,33.58,33.57,33.57,9200.0,28.0386,28.0469,28.0386,28.0386,9200.0
2006-12-11 14:00:00,33.57,33.58,33.5,33.51,19300.0,28.0386,28.0469,27.9801,27.9884,19300.0
2006-12-11 14:05:00,33.5,33.5,33.48,33.48,8400.0,27.9801,27.9801,27.9634,27.9634,8400.0
2006-12-11 14:10:00,33.48,33.48,33.44,33.45,8800.0,27.9634,27.9634,27.93,27.9383,8800.0
2006-12-11 14:15:00,33.44,33.44,33.42,33.43,8700.0,27.93,27.93,27.9133,27.9216,8700.0
2006-12-11 14:20:00,33.43,33.44,33.4,33.44,10000.0,27.9216,27.93,27.8966,27.93,10000.0
2006-12-11 14:25:00,33.43,33.43,33.37,33.39,12900.0,27.9216,27.9216,27.8715,27.8882,12900.0
2006-12-11 14:30:00,33.39,33.48,33.39,33.48,36600.0,27.8882,27.9634,27.8882,27.9634,36600.0
2006-12-11 14:35:00,33.48,33.5,33.48,33.48,12000.0,27.9634,27.9801,27.9634,27.9634,12000.0
2006-12-11 14:40:00,33.47,33.47,33.39,33.4,20100.0,27.955,27.955,27.8882,27.8966,20100.0
2006-12-11 14:45:00,33.4,33.43,33.39,33.43,17900.0,27.8966,27.9216,27.8882,27.9216,17900.0
2006-12-11 14:50:00,33.43,33.47,33.43,33.45,16800.0,27.9216,27.955,27.9216,27.9383,16800.0
2006-12-11 14:55:00,33.45,33.46,33.44,33.46,18200.0,27.9383,27.9467,27.93,27.9467,18200.0
2006-12-11 15:00:00,33.45,33.49,33.45,33.46,18500.0,27.9383,27.9717,27.9383,27.9467,18500.0
2006-12-11 15:05:00,33.46,33.46,33.44,33.45,8900.0,27.9467,27.9467,27.93,27.9383,8900.0
2006-12-11 15:10:00,33.45,33.45,33.42,33.42,9500.0,27.9383,27.9383,27.9133,27.9133,9500.0
2006-12-11 15:15:00,33.41,33.47,33.4,33.46,21100.0,27.9049,27.955,27.8966,27.9467,21100.0
2006-12-11 15:20:00,33.47,33.49,33.43,33.44,13600.0,27.955,27.9717,27.9216,27.93,13600.0
2006-12-11 15:25:00,33.44,33.47,33.44,33.45,11400.0,27.93,27.955,27.93,27.9383,11400.0
2006-12-11 15:30:00,33.45,33.45,33.41,33.42,11600.0,27.9383,27.9383,27.9049,27.9133,11600.0
2006-12-11 15:35:00,33.41,33.42,33.4,33.42,9000.0,27.9049,27.9133,27.8966,27.9133,9000.0
2006-12-11 15:40:00,33.42,33.45,33.42,33.44,33500.0,27.9133,27.9383,27.9133,27.93,33500.0
2006-12-11 15:45:00,33.44,33.47,33.43,33.46,40800.0,27.93,27.955,27.9216,27.9467,40800.0
2006-12-11 15:50:00,33.46,33.48,33.45,33.48,27800.0,27.9467,27.9634,27.9383,27.9634,27800.0
2006-12-11 15:55:00,33.48,33.49,33.41,33.42,45400.0,27.9634,27.9717,27.9049,27.9133,45400.0
2006-12-12 09:35:00,33.6,33.65,33.5,33.65,35000.0,28.0636,28.1054,27.9801,28.1054,35000.0
2006-12-12 09:40:00,33.65,33.67,33.48,33.52,26500.0,28.1054,28.1221,27.9634,27.9968,26500.0
2006-12-12 09:45:00,33.51,33.57,33.44,33.53,24400.0,27.9884,28.0386,27.93,28.0052,24400.0
2006-12-12 09:50:00,33.54,33.63,33.5,33.5,14100.0,28.0135,28.0887,27.9801,27.9801,14100.0
2006-12-12 09:55:00,33.49,33.52,33.44,33.49,14800.0,27.9717,27.9968,27.93,27.9717,14800.0
2006-12-12 10:00:00,33.5,33.52,33.42,33.43,10300.0,27.9801,27.9968,27.9133,27.9216,10300.0
2006-12-12 10:05:00,33.43,33.47,33.43,33.45,13200.0,27.9216,27.955,27.9216,27.9383,13200.0
2006-12-12 10:10:00,33.45,33.47,33.4,33.4,25300.0,27.9383,27.955,27.8966,27.8966,25300.0
2006-12-12 10:15:00,33.4,33.4,33.31,33.32,27100.0,27.8966,27.8966,27.8214,27.8298,27100.0
2006-12-12 10:20:00,33.32,33.39,33.27,33.28,19600.0,27.8298,27.8882,27.788,27.7963,19600.0
2006-12-12 10:25:00,33.27,33.27,33.15,33.18,40100.0,27.788,27.788,27.6878,27.7128,40100.0
2006-12-12 10:30:00,33.18,33.22,33.14,33.22,56900.0,27.7128,27.7462,27.6794,27.7462,56900.0
2006-12-12 10:35:00,33.23,33.38,33.23,33.38,34000.0,27.7546,27.8799,27.7546,27.8799,34000.0
2006-12-12 10:40:00,33.37,33.39,33.27,33.27,13800.0,27.8715,27.8882,27.788,27.788,13800.0
2006-12-12 10:45:00,33.26,33.27,33.18,33.18,10000.0,27.7796,27.788,27.7128,27.7128,10000.0
2006-12-12 10:50:00,33.18,33.19,33.08,33.15,51500.0,27.7128,27.7212,27.6293,27.6878,51500.0
2006-12-12 10:55:00,33.15,33.21,33.15,33.19,9500.0,27.6878,27.7379,27.6878,27.7212,9500.0
2006-12-12 11:00:00,33.19,33.25,33.18,33.25,8900.0,27.7212,27.7713,27.7128,27.7713,8900.0
2006-12-12 11:05:00,33.23,33.25,33.18,33.24,7100.0,27.7546,27.7713,27.7128,27.7629,7100.0
2006-12-12 11:10:00,33.23,33.26,33.23,33.24,2800.0,27.7546,27.7796,27.7546,27.7629,2800.0
2006-12-12 11:15:00,33.24,33.29,33.24,33.29,4900.0,27.7629,27.8047,27.7629,27.8047,4900.0
2006-12-12 11:20:00,33.3,33.35,33.27,33.28,32500.0,27.8131,27.8548,27.788,27.7963,32500.0
2006-12-12 11:25:00,33.28,33.28,33.2,33.21,14000.0,27.7963,27.7963,27.7295,27.7379,14000.0
2006-12-12 11:30:00,33.21,33.24,33.2,33.23,4700.0,27.7379,27.7629,27.7295,27.7546,4700.0
2006-12-12 11:35:00,33.22,33.23,33.09,33.09,11600.0,27.7462,27.7546,27.6377,27.6377,11600.0
2006-12-12 11:40:00,33.11,33.11,33.08,33.09,15600.0,27.6544,27.6544,27.6293,27.6377,15600.0
2006-12-12 11:45:00,33.09,33.14,33.06,33.13,17700.0,27.6377,27.6794,27.6126,27.6711,17700.0
2006-12-12 11:50:00,33.13,33.13,33.09,33.1,6300.0,27.6711,27.6711,27.6377,27.646,6300.0
2006-12-12 11:55:00,33.1,33.1,33.01,33.01,9000.0,27.646,27.646,27.5708,27.5708,9000.0
2006-12-12 12:00:00,33.01,33.05,32.98,33.0,28300.0,27.5708,27.6042,27.5458,27.5625,28300.0
2006-12-12 12:05:00,33.0,33.06,33.0,33.03,10300.0,27.5625,27.6126,27.5625,27.5875,10300.0
2006-12-12 12:10:00,33.02,33.03,32.94,32.99,19200.0,27.5792,27.5875,27.5124,27.5541,19200.0
2006-12-12 12:15:00,32.99,32.99,32.94,32.96,16700.0,27.5541,27.5541,27.5124,27.5291,16700.0
2006-12-12 12:20:00,32.96,32.97,32.86,32.92,23000.0,27.5291,27.5374,27.4456,27.4957,23000.0
2006-12-12 12:25:00,32.91,32.95,32.85,32.89,19600.0,27.4873,27.5207,27.4372,27.4706,19600.0
2006-12-12 12:30:00,32.88,32.91,32.83,32.9,37100.0,27.4623,27.4873,27.4205,27.479,37100.0
2006-12-12 12:35:00,32.9,33.04,32.89,33.04,19400.0,27.479,27.5959,27.4706,27.5959,19400.0
2006-12-12 12:40:00,33.04,33.06,32.97,32.97,13700.0,27.5959,27.6126,27.5374,27.5374,13700.0
2006-12-12 12:45:00,32.97,33.02,32.93,32.99,12600.0,27.5374,27.5792,27.504,27.5541,12600.0
2006-12-12 12:50:00,32.97,33.04,32.96,33.02,11200.0,27.5374,27.5959,27.5291,27.5792,11200.0
2006-12-12 12:55:00,33.02,33.02,32.93,32.99,12600.0,27.5792,27.5792,27.504,27.5541,12600.0
2006-12-12 13:00:00,33.0,33.06,33.0,33.04,8200.0,27.5625,27.6126,27.5625,27.5959,8200.0
2006-12-12 13:05:00,33.04,33.05,33.02,33.05,9300.0,27.5959,27.6042,27.5792,27.6042,9300.0
2006-12-12 13:10:00,33.03,33.04,32.96,32.96,8000.0,27.5875,27.5959,27.5291,27.5291,8000.0
2006-12-12 13:15:00,32.95,32.95,32.87,32.88,9100.0,27.5207,27.5207,27.4539,27.4623,9100.0
2006-12-12 13:20:00,32.88,32.94,32.87,32.92,25000.0,27.4623,27.5124,27.4539,27.4957,25000.0
2006-12-12 13:25:00,32.91,32.91,32.88,32.89,7800.0,27.4873,27.4873,27.4623,27.4706,7800.0
2006-12-12 13:30:00,32.89,32.99,32.87,32.88,89800.0,27.4706,27.5541,27.4539,27.4623,89800.0
2006-12-12 13:35:00,32.87,32.87,32.81,32.82,18800.0,27.4539,27.4539,27.4038,27.4121,18800.0
2006-12-12 13:40:00,32.81,32.82,32.8,32.81,9600.0,27.4038,27.4121,27.3954,27.4038,9600.0
2006-12-12 13:45:00,32.81,32.82,32.79,32.81,14500.0,27.4038,27.4121,27.3871,27.4038,14500.0
2006-12-12 13:50:00,32.82,32.9,32.82,32.88,29500.0,27.4121,27.479,27.4121,27.4623,29500.0
2006-12-12 13:55:00,32.88,32.88,32.85,32.87,18300.0,27.4623,27.4623,27.4372,27.4539,18300.0
2006-12-12 14:00:00,32.85,32.92,32.85,32.91,14300.0,27.4372,27.4957,27.4372,27.4873,14300.0
2006-12-12 14:05:00,32.91,32.92,32.79,32.8,47700.0,27.4873,27.4957,27.3871,27.3954,47700.0
2006-12-12 14:10:00,32.8,32.96,32.73,32.91,35600.0,27.3954,27.5291,27.337,27.4873,35600.0
2006-12-12 14:15:00,32.93,33.04,32.78,32.99,62900.0,27.504,27.5959,27.3787,27.5541,62900.0
2006-12-12 14:20:00,32.99,33.12,32.9,33.02,49700.0,27.5541,27.6627,27.479,27.5792,49700.0
2006-12-12 14:25:00,33.06,33.07,32.94,32.99,31000.0,27.6126,27.6209,27.5124,27.5541,31000.0
2006-12-12 14:30:00,32.99,33.06,32.93,33.01,23100.0,27.5541,27.6126,27.504,27.5708,23100.0
2006-12-12 14:35:00,32.98,32.98,32.85,32.88,26600.0,27.5458,27.5458,27.4372,27.4623,26600.0
2006-12-12 14:40:00,32.88,32.91,32.83,32.84,23800.0,27.4623,27.4873,27.4205,27.4288,23800.0
2006-12-12 14:45:00,32.83,32.87,32.81,32.87,22300.0,27.4205,27.4539,27.4038,27.4539,22300.0
2006-12-12 14:50:00,32.87,32.97,32.87,32.88,20000.0,27.4539,27.5374,27.4539,27.4623,20000.0
2006-12-12 14:55:00,32.87,32.94,32.85,32.94,26700.0,27.4539,27.5124,27.4372,27.5124,26700.0
2006-12-12 15:00:00,32.94,33.04,32.93,33.01,27800.0,27.5124,27.5959,27.504,27.5708,27800.0
2006-12-12 15:05:00,33.01,33.11,33.01,33.11,52600.0,27.5708,27.6544,27.5708,27.6544,52600.0
2006-12-12 15:10:00,33.11,33.15,33.08,33.14,33900.0,27.6544,27.6878,27.6293,27.6794,33900.0
2006-12-12 15:15:00,33.14,33.15,33.11,33.13,21300.0,27.6794,27.6878,27.6544,27.6711,21300.0
2006-12-12 15:20:00,33.12,33.13,33.06,33.09,28000.0,27.6627,27.6711,27.6126,27.6377,28000.0
2006-12-12 15:25:00,33.08,33.16,33.08,33.11,22700.0,27.6293,27.6961,27.6293,27.6544,22700.0
2006-12-12 15:30:00,33.11,33.13,33.06,33.07,57100.0,27.6544,27.6711,27.6126,27.6209,57100.0
2006-12-12 15:35:00,33.07,33.19,33.07,33.19,52400.0,27.6209,27.7212,27.6209,27.7212,52400.0
2006-12-12 15:40:00,33.18,33.27,33.16,33.26,64700.0,27.7128,27.788,27.6961,27.7796,64700.0
2006-12-12 15:45:00,33.26,33.29,33.24,33.27,62000.0,27.7796,27.8047,27.7629,27.788,62000.0
2006-12-12 15:50:00,33.26,33.27,32.95,32.96,285000.0,27.7796,27.788,27.5207,27.5291,285000.0
2006-12-12 15:55:00,32.96,33.08,32.92,33.07,355300.0,27.5291,27.6293,27.4957,27.6209,355300.0
2006-12-13 09:30:00,33.3,33.49,33.26,33.47,87900.0,27.8131,27.9717,27.7796,27.955,87900.0
2006-12-13 09:35:00,33.48,33.75,33.48,33.59,50200.0,27.9634,28.1889,27.9634,28.0553,50200.0
2006-12-13 09:40:00,33.55,33.69,33.54,33.67,41100.0,28.0219,28.1388,28.0135,28.1221,41100.0
2006-12-13 09:45:00,33.69,33.95,33.68,33.92,78000.0,28.1388,28.3559,28.1304,28.3309,78000.0
2006-12-13 09:50:00,33.92,33.98,33.85,33.97,41800.0,28.3309,28.381,28.2724,28.3727,41800.0
2006-12-13 09:55:00,33.98,34.05,33.91,33.94,92300.0,28.381,28.4395,28.3225,28.3476,92300.0
2006-12-13 10:00:00,33.94,34.04,33.93,33.96,26700.0,28.3476,28.4311,28.3392,28.3643,26700.0
2006-12-13 10:05:00,33.95,33.97,33.86,33.87,34500.0,28.3559,28.3727,28.2808,28.2891,34500.0
2006-12-13 10:10:00,33.86,33.91,33.85,33.9,62900.0,28.2808,28.3225,28.2724,28.3142,62900.0
2006-12-13 10:15:00,33.9,33.94,33.89,33.92,41200.0,28.3142,28.3476,28.3058,28.3309,41200.0
2006-12-13 10:20:00,33.91,33.92,33.88,33.9,14300.0,28.3225,28.3309,28.2975,28.3142,14300.0
2006-12-13 10:25:00,33.9,33.9,33.88,33.88,8900.0,28.3142,28.3142,28.2975,28.2975,8900.0
2006-12-13 10:30:00,33.88,33.88,33.71,33.71,53000.0,28.2975,28.2975,28.1555,28.1555,53000.0
2006-12-13 10:35:00,33.72,33.88,33.72,33.88,29900.0,28.1638,28.2975,28.1638,28.2975,29900.0
2006-12-13 10:40:00,33.88,33.91,33.86,33.89,30300.0,28.2975,28.3225,28.2808,28.3058,30300.0
2006-12-13 10:45:00,33.89,33.9,33.87,33.88,23200.0,28.3058,28.3142,28.2891,28.2975,23200.0
2006-12-13 10:50:00,33.87,33.92,33.84,33.9,29800.0,28.2891,28.3309,28.2641,28.3142,29800.0
2006-12-13 10:55:00,33.9,33.98,33.89,33.98,30200.0,28.3142,28.381,28.3058,28.381,30200.0
2006-12-13 11:00:00,33.98,33.98,33.85,33.86,53500.0,28.381,28.381,28.2724,28.2808,53500.0
2006-12-13 11:05:00,33.86,33.89,33.8,33.84,28900.0,28.2808,28.3058,28.2307,28.2641,28900.0
2006-12-13 11:10:00,33.84,33.87,33.84,33.87,9300.0,28.2641,28.2891,28.2641,28.2891,9300.0
2006-12-13 11:15:00,33.86,33.88,33.84,33.88,8400.0,28.2808,28.2975,28.2641,28.2975,8400.0
2006-12-13 11:20:00,33.86,33.93,33.86,33.9,31300.0,28.2808,28.3392,28.2808,28.3142,31300.0
2006-12-13 11:25:00,33.89,33.92,33.88,33.9,26000.0,28.3058,28.3309,28.2975,28.3142,26000.0
2006-12-13 11:30:00,33.89,33.9,33.86,33.86,29500.0,28.3058,28.3142,28.2808,28.2808,29500.0
2006-12-13 11:35:00,33.85,33.9,33.85,33.88,19200.0,28.2724,28.3142,28.2724,28.2975,19200.0
2006-12-13 11:40:00,33.88,33.89,33.88,33.89,18300.0,28.2975,28.3058,28.2975,28.3058,18300.0
2006-12-13 11:45:00,33.89,33.9,33.86,33.87,28000.0,28.3058,28.3142,28.2808,28.2891,28000.0
2006-12-13 11:50:00,33.86,33.87,33.81,33.83,30800.0,28.2808,28.2891,28.239,28.2557,30800.0
2006-12-13 11:55:00,33.82,33.87,33.82,33.85,14800.0,28.2474,28.2891,28.2474,28.2724,14800.0
2006-12-13 12:00:00,33.87,33.87,33.81,33.82,13600.0,28.2891,28.2891,28.239,28.2474,13600.0
2006-12-13 12:05:00,33.82,33.83,33.81,33.83,6900.0,28.2474,28.2557,28.239,28.2557,6900.0
2006-12-13 12:10:00,33.83,33.83,33.75,33.76,37800.0,28.2557,28.2557,28.1889,28.1973,37800.0
2006-12-13 12:15:00,33.76,33.81,33.75,33.8,12700.0,28.1973,28.239,28.1889,28.2307,12700.0
2006-12-13 12:20:00,33.81,33.81,33.75,33.76,3900.0,28.239,28.239,28.1889,28.1973,3900.0
2006-12-13 12:25:00,33.76,33.76,33.69,33.7,12900.0,28.1973,28.1973,28.1388,28.1471,12900.0
2006-12-13 12:30:00,33.7,33.7,33.68,33.68,3400.0,28.1471,28.1471,28.1304,28.1304,3400.0
2006-12-13 12:35:00,33.68,33.68,33.64,33.65,22900.0,28.1304,28.1304,28.097,28.1054,22900.0
2006-12-13 12:40:00,33.65,33.67,33.62,33.62,13400.0,28.1054,28.1221,28.0803,28.0803,13400.0
2006-12-13 12:45:00,33.62,33.65,33.57,33.59,29600.0,28.0803,28.1054,28.0386,28.0553,29600.0
2006-12-13 12:50:00,33.58,33.6,33.56,33.6,12100.0,28.0469,28.0636,28.0302,28.0636,12100.0
2006-12-13 12:55:00,33.6,33.64,33.58,33.6,16100.0,28.0636,28.097,28.0469,28.0636,16100.0
2006-12-13 13:00:00,33.61,33.65,33.58,33.65,9700.0,28.072,28.1054,28.0469,28.1054,9700.0
2006-12-13 13:05:00,33.66,33.72,33.65,33.72,10100.0,28.1137,28.1638,28.1054,28.1638,10100.0
2006-12-13 13:10:00,33.73,33.74,33.72,33.72,6300.0,28.1722,28.1806,28.1638,28.1638,6300.0
2006-12-13 13:15:00,33.72,33.73,33.65,33.66,19500.0,28.1638,28.1722,28.1054,28.1137,19500.0
2006-12-13 13:20:00,33.66,33.73,33.63,33.68,41000.0,28.1137,28.1722,28.0887,28.1304,41000.0
2006-12-13 13:25:00,33.68,33.7,33.66,33.7,13700.0,28.1304,28.1471,28.1137,28.1471,13700.0
2006-12-13 13:30:00,33.69,33.7,33.66,33.66,10300.0,28.1388,28.1471,28.1137,28.1137,10300.0
2006-12-13 13:35:00,33.66,33.67,33.6,33.61,27000.0,28.1137,28.1221,28.0636,28.072,27000.0
2006-12-13 13:40:00,33.6,33.63,33.6,33.62,10700.0,28.0636,28.0887,28.0636,28.0803,10700.0
2006-12-13 13:45:00,33.62,33.62,33.54,33.56,7100.0,28.0803,28.0803,28.0135,28.0302,7100.0
2006-12-13 13:50:00,33.57,33.57,33.53,33.54,15400.0,28.0386,28.0386,28.0052,28.0135,15400.0
2006-12-13 13:55:00,33.54,33.62,33.52,33.62,16500.0,28.0135,28.0803,27.9968,28.0803,16500.0
2006-12-13 14:00:00,33.62,33.65,33.6,33.64,15100.0,28.0803,28.1054,28.0636,28.097,15100.0
2006-12-13 14:05:00,33.63,33.64,33.55,33.56,14400.0,28.0887,28.097,28.0219,28.0302,14400.0
2006-12-13 14:10:00,33.55,33.56,33.53,33.53,11000.0,28.0219,28.0302,28.0052,28.0052,11000.0
2006-12-13 14:15:00,33.54,33.54,33.52,33.53,4400.0,28.0135,28.0135,27.9968,28.0052,4400.0
2006-12-13 14:20:00,33.52,33.55,33.52,33.54,13700.0,27.9968,28.0219,27.9968,28.0135,13700.0
2006-12-13 14:25:00,33.54,33.55,33.52,33.55,12400.0,28.0135,28.0219,27.9968,28.0219,12400.0
2006-12-13 14:30:00,33.54,33.54,33.43,33.43,28700.0,28.0135,28.0135,27.9216,27.9216,28700.0
2006-12-13 14:35:00,33.42,33.49,33.4,33.46,24100.0,27.9133,27.9717,27.8966,27.9467,24100.0
2006-12-13 14:40:00,33.46,33.51,33.44,33.5,24600.0,27.9467,27.9884,27.93,27.9801,24600.0
2006-12-13 14:45:00,33.5,33.51,33.47,33.5,18600.0,27.9801,27.9884,27.955,27.9801,18600.0
2006-12-13 14:50:00,33.51,33.51,33.47,33.49,8300.0,27.9884,27.9884,27.955,27.9717,8300.0
2006-12-13 14:55:00,33.5,33.53,33.47,33.48,9500.0,27.9801,28.0052,27.955,27.9634,9500.0
2006-12-13 15:00:00,33.48,33.48,33.37,33.43,50700.0,27.9634,27.9634,27.8715,27.9216,50700.0
2006-12-13 15:05:00,33.43,33.51,33.43,33.51,17000.0,27.9216,27.9884,27.9216,27.9884,17000.0
2006-12-13 15:10:00,33.49,33.49,33.46,33.47,11200.0,27.9717,27.9717,27.9467,27.955,11200.0
2006-12-13 15:15:00,33.46,33.46,33.37,33.45,65800.0,27.9467,27.9467,27.8715,27.9383,65800.0
2006-12-13 15:20:00,33.45,33.53,33.42,33.43,29400.0,27.9383,28.0052,27.9133,27.9216,29400.0
2006-12-13 15:25:00,33.41,33.54,33.38,33.52,12700.0,27.9049,28.0135,27.8799,27.9968,12700.0
2006-12-13 15:30:00,33.53,33.53,33.48,33.5,41500.0,28.0052,28.0052,27.9634,27.9801,41500.0
2006-12-13 15:35:00,33.5,33.61,33.49,33.59,39000.0,27.9801,28.072,27.9717,28.0553,39000.0
2006-12-13 15:40:00,33.58,33.6,33.56,33.59,41100.0,28.0469,28.0636,28.0302,28.0553,41100.0
2006-12-13 15:45:00,33.58,33.59,33.55,33.55,47000.0,28.0469,28.0553,28.0219,28.0219,47000.0
2006-12-13 15:50:00,33.56,33.56,33.54,33.54,42100.0,28.0302,28.0302,28.0135,28.0135,42100.0
2006-12-13 15:55:00,33.55,33.55,33.5,33.54,69600.0,28.0219,28.0219,27.9801,28.0135,69600.0
2006-12-14 09:30:00,33.48,33.49,33.39,33.4,13300.0,27.9634,27.9717,27.8882,27.8966,13300.0
2006-12-14 09:35:00,33.4,33.49,33.2,33.49,35200.0,27.8966,27.9717,27.7295,27.9717,35200.0
2006-12-14 09:40:00,33.49,33.84,33.49,33.8,40900.0,27.9717,28.2641,27.9717,28.2307,40900.0
2006-12-14 09:45:00,33.81,33.89,33.67,33.84,24800.0,28.239,28.3058,28.1221,28.2641,24800.0
2006-12-14 09:50:00,33.81,33.88,33.68,33.84,44500.0,28.239,28.2975,28.1304,28.2641,44500.0
2006-12-14 09:55:00,33.86,33.94,33.79,33.79,49200.0,28.2808,28.3476,28.2223,28.2223,49200.0
2006-12-14 10:00:00,33.8,33.88,33.7,33.8,32300.0,28.2307,28.2975,28.1471,28.2307,32300.0
2006-12-14 10:05:00,33.78,33.91,33.73,33.89,37000.0,28.214,28.3225,28.1722,28.3058,37000.0
2006-12-14 10:10:00,33.89,33.91,33.72,33.77,44000.0,28.3058,28.3225,28.1638,28.2056,44000.0
2006-12-14 10:15:00,33.75,33.75,33.64,33.66,25200.0,28.1889,28.1889,28.097,28.1137,25200.0
2006-12-14 10:20:00,33.66,33.67,33.55,33.55,21100.0,28.1137,28.1221,28.0219,28.0219,21100.0
2006-12-14 10:25:00,33.53,33.56,33.43,33.56,40600.0,28.0052,28.0302,27.9216,28.0302,40600.0
2006-12-14 10:30:00,33.55,33.57,33.42,33.46,50000.0,28.0219,28.0386,27.9133,27.9467,50000.0
2006-12-14 10:35:00,33.46,33.62,33.45,33.6,31600.0,27.9467,28.0803,27.9383,28.0636,31600.0
2006-12-14 10:40:00,33.59,33.6,33.43,33.43,19800.0,28.0553,28.0636,27.9216,27.9216,19800.0
2006-12-14 10:45:00,33.45,33.49,33.38,33.42,12300.0,27.9383,27.9717,27.8799,27.9133,12300.0
2006-12-14 10:50:00,33.4,33.42,33.34,33.34,12300.0,27.8966,27.9133,27.8465,27.8465,12300.0
2006-12-14 10:55:00,33.34,33.41,33.34,33.38,8400.0,27.8465,27.9049,27.8465,27.8799,8400.0
2006-12-14 11:00:00,33.37,33.48,33.35,33.48,26000.0,27.8715,27.9634,27.8548,27.9634,26000.0
2006-12-14 11:05:00,33.47,33.48,33.38,33.41,24200.0,27.955,27.9634,27.8799,27.9049,24200.0
2006-12-14 11:10:00,33.41,33.42,33.36,33.37,6400.0,27.9049,27.9133,27.8632,27.8715,6400.0
2006-12-14 11:15:00,33.37,33.37,33.3,33.32,6400.0,27.8715,27.8715,27.8131,27.8298,6400.0
2006-12-14 11:20:00,33.3,33.3,33.24,33.27,16700.0,27.8131,27.8131,27.7629,27.788,16700.0
2006-12-14 11:25:00,33.27,33.33,33.27,33.33,15100.0,27.788,27.8381,27.788,27.8381,15100.0
2006-12-14 11:30:00,33.33,33.4,33.32,33.4,14900.0,27.8381,27.8966,27.8298,27.8966,14900.0
2006-12-14 11:35:00,33.39,33.5,33.38,33.48,11700.0,27.8882,27.9801,27.8799,27.9634,11700.0
2006-12-14 11:40:00,33.48,33.49,33.37,33.38,15200.0,27.9634,27.9717,27.8715,27.8799,15200.0
2006-12-14 11:45:00,33.38,33.44,33.37,33.41,6400.0,27.8799,27.93,27.8715,27.9049,6400.0
2006-12-14 11:50:00,33.39,33.42,33.38,33.38,3500.0,27.8882,27.9133,27.8799,27.8799,3500.0
2006-12-14 11:55:00,33.39,33.43,33.39,33.43,7300.0,27.8882,27.9216,27.8882,27.9216,7300.0
2006-12-14 12:00:00,33.44,33.52,33.43,33.5,11300.0,27.93,27.9968,27.9216,27.9801,11300.0
2006-12-14 12:05:00,33.49,33.51,33.46,33.48,9100.0,27.9717,27.9884,27.9467,27.9634,9100.0
2006-12-14 12:10:00,33.47,33.49,33.47,33.49,3300.0,27.955,27.9717,27.955,27.9717,3300.0
2006-12-14 12:15:00,33.49,33.49,33.47,33.48,15600.0,27.9717,27.9717,27.955,27.9634,15600.0
2006-12-14 12:20:00,33.49,33.53,33.49,33.53,27400.0,27.9717,28.0052,27.9717,28.0052,27400.0
2006-12-14 12:25:00,33.53,33.59,33.52,33.55,35700.0,28.0052,28.0553,27.9968,28.0219,35700.0
2006-12-14 12:30:00,33.56,33.62,33.55,33.6,24600.0,28.0302,28.0803,28.0219,28.0636,24600.0
2006-12-14 12:35:00,33.6,33.61,33.58,33.58,25900.0,28.0636,28.072,28.0469,28.0469,25900.0
2006-12-14 12:40:00,33.58,33.58,33.54,33.54,3600.0,28.0469,28.0469,28.0135,28.0135,3600.0
2006-12-14 12:45:00,33.54,33.54,33.5,33.53,86300.0,28.0135,28.0135,27.9801,28.0052,86300.0
2006-12-14 12:50:00,33.54,33.55,33.5,33.55,11200.0,28.0135,28.0219,27.9801,28.0219,11200.0
2006-12-14 12:55:00,33.55,33.58,33.52,33.54,15300.0,28.0219,28.0469,27.9968,28.0135,15300.0
2006-12-14 13:00:00,33.53,33.54,33.51,33.52,6900.0,28.0052,28.0135,27.9884,27.9968,6900.0
2006-12-14 13:05:00,33.52,33.58,33.52,33.54,11500.0,27.9968,28.0469,27.9968,28.0135,11500.0
2006-12-14 13:10:00,33.54,33.59,33.51,33.55,24700.0,28.0135,28.0553,27.9884,28.0219,24700.0
2006-12-14 13:15:00,33.55,33.58,33.52,33.58,12300.0,28.0219,28.0469,27.9968,28.0469,12300.0
2006-12-14 13:20:00,33.56,33.58,33.55,33.58,4700.0,28.0302,28.0469,28.0219,28.0469,4700.0
2006-12-14 13:25:00,33.56,33.56,33.51,33.52,15000.0,28.0302,28.0302,27.9884,27.9968,15000.0
2006-12-14 13:30:00,33.51,33.57,33.48,33.55,21500.0,27.9884,28.0386,27.9634,28.0219,21500.0
2006-12-14 13:35:00,33.55,33.56,33.44,33.47,39400.0,28.0219,28.0302,27.93,27.955,39400.0
2006-12-14 13:40:00,33.47,33.48,33.45,33.46,5700.0,27.955,27.9634,27.9383,27.9467,5700.0
2006-12-14 13:45:00,33.46,33.47,33.44,33.45,11000.0,27.9467,27.955,27.93,27.9383,11000.0
2006-12-14 13:50:00,33.45,33.52,33.43,33.49,14200.0,27.9383,27.9968,27.9216,27.9717,14200.0
2006-12-14 13:55:00,33.49,33.54,33.44,33.52,13700.0,27.9717,28.0135,27.93,27.9968,13700.0
2006-12-14 14:00:00,33.52,33.55,33.45,33.5,31500.0,27.9968,28.0219,27.9383,27.9801,31500.0
2006-12-14 14:05:00,33.5,33.55,33.45,33.55,12400.0,27.9801,28.0219,27.9383,28.0219,12400.0
2006-12-14 14:10:00,33.52,33.52,33.44,33.46,18900.0,27.9968,27.9968,27.93,27.9467,18900.0
2006-12-14 14:15:00,33.46,33.55,33.46,33.53,11300.0,27.9467,28.0219,27.9467,28.0052,11300.0
2006-12-14 14:20:00,33.53,33.53,33.47,33.47,6100.0,28.0052,28.0052,27.955,27.955,6100.0
2006-12-14 14:25:00,33.47,33.47,33.43,33.44,6900.0,27.955,27.955,27.9216,27.93,6900.0
2006-12-14 14:30:00,33.44,33.53,33.44,33.53,15400.0,27.93,28.0052,27.93,28.0052,15400.0
2006-12-14 14:35:00,33.53,33.55,33.49,33.49,25800.0,28.0052,28.0219,27.9717,27.9717,25800.0
2006-12-14 14:40:00,33.5,33.51,33.49,33.5,14700.0,27.9801,27.9884,27.9717,27.9801,14700.0
2006-12-14 14:45:00,33.49,33.5,33.47,33.47,7800.0,27.9717,27.9801,27.955,27.955,7800.0
2006-12-14 14:50:00,33.47,33.47,33.45,33.45,4800.0,27.955,27.955,27.9383,27.9383,4800.0
2006-12-14 14:55:00,33.46,33.46,33.43,33.43,15000.0,27.9467,27.9467,27.9216,27.9216,15000.0
2006-12-14 15:00:00,33.44,33.44,33.37,33.38,18700.0,27.93,27.93,27.8715,27.8799,18700.0
2006-12-14 15:05:00,33.37,33.39,33.33,33.33,21900.0,27.8715,27.8882,27.8381,27.8381,21900.0
2006-12-14 15:10:00,33.34,33.36,33.3,33.3,39200.0,27.8465,27.8632,27.8131,27.8131,39200.0
2006-12-14 15:15:00,33.3,33.32,33.27,33.32,40000.0,27.8131,27.8298,27.788,27.8298,40000.0
2006-12-14 15:20:00,33.32,33.32,33.29,33.32,18400.0,27.8298,27.8298,27.8047,27.8298,18400.0
2006-12-14 15:25:00,33.32,33.32,33.28,33.29,26700.0,27.8298,27.8298,27.7963,27.8047,26700.0
2006-12-14 15:30:00,33.29,33.29,33.24,33.25,18800.0,27.8047,27.8047,27.7629,27.7713,18800.0
2006-12-14 15:35:00,33.25,33.26,33.24,33.26,27700.0,27.7713,27.7796,27.7629,27.7796,27700.0
2006-12-14 15:40:00,33.26,33.26,33.25,33.26,31500.0,27.7796,27.7796,27.7713,27.7796,31500.0
2006-12-14 15:45:00,33.25,33.26,33.14,33.15,77300.0,27.7713,27.7796,27.6794,27.6878,77300.0
2006-12-14 15:50:00,33.15,33.17,33.08,33.13,218800.0,27.6878,27.7045,27.6293,27.6711,218800.0
2006-12-14 15:55:00,33.12,33.18,33.12,33.17,72000.0,27.6627,27.7128,27.6627,27.7045,72000.0
2006-12-15 09:30:00,33.2,33.65,33.2,33.65,600.0,27.7295,28.1054,27.7295,28.1054,600.0
2006-12-15 09:35:00,33.67,33.68,33.46,33.46,487400.0,28.1221,28.1304,27.9467,27.9467,487400.0
2006-12-15 09:40:00,33.47,33.51,33.31,33.47,62300.0,27.955,27.9884,27.8214,27.955,62300.0
2006-12-15 09:45:00,33.46,33.5,33.24,33.25,61000.0,27.9467,27.9801,27.7629,27.7713,61000.0
2006-12-15 09:50:00,33.24,33.42,33.22,33.33,48900.0,27.7629,27.9133,27.7462,27.8381,48900.0
2006-12-15 09:55:00,33.31,33.44,33.2,33.21,33000.0,27.8214,27.93,27.7295,27.7379,33000.0
2006-12-15 10:00:00,33.2,33.26,33.14,33.26,35500.0,27.7295,27.7796,27.6794,27.7796,35500.0
2006-12-15 10:05:00,33.26,33.29,33.19,33.22,26500.0,27.7796,27.8047,27.7212,27.7462,26500.0
2006-12-15 10:10:00,33.23,33.4,33.23,33.4,23300.0,27.7546,27.8966,27.7546,27.8966,23300.0
2006-12-15 10:15:00,33.4,33.42,33.35,33.38,30700.0,27.8966,27.9133,27.8548,27.8799,30700.0
2006-12-15 10:20:00,33.38,33.5,33.38,33.47,29700.0,27.8799,27.9801,27.8799,27.955,29700.0
2006-12-15 10:25:00,33.47,33.49,33.42,33.45,31200.0,27.955,27.9717,27.9133,27.9383,31200.0
2006-12-15 10:30:00,33.45,33.57,33.45,33.57,22600.0,27.9383,28.0386,27.9383,28.0386,22600.0
2006-12-15 10:35:00,33.56,33.58,33.5,33.58,43700.0,28.0302,28.0469,27.9801,28.0469,43700.0
2006-12-15 10:40:00,33.57,33.59,33.55,33.56,81000.0,28.0386,28.0553,28.0219,28.0302,81000.0
2006-12-15 10:45:00,33.57,33.57,33.55,33.55,36300.0,28.0386,28.0386,28.0219,28.0219,36300.0
2006-12-15 10:50:00,33.56,33.61,33.55,33.59,143900.0,28.0302,28.072,28.0219,28.0553,143900.0
2006-12-15 10:55:00,33.6,33.61,33.57,33.6,75700.0,28.0636,28.072,28.0386,28.0636,75700.0
2006-12-15 11:00:00,33.61,33.65,33.6,33.6,25400.0,28.072,28.1054,28.0636,28.0636,25400.0
2006-12-15 11:05:00,33.62,33.62,33.57,33.59,42200.0,28.0803,28.0803,28.0386,28.0553,42200.0
2006-12-15 11:10:00,33.58,33.59,33.57,33.58,12600.0,28.0469,28.0553,28.0386,28.0469,12600.0
2006-12-15 11:15:00,33.58,33.58,33.55,33.56,8900.0,28.0469,28.0469,28.0219,28.0302,8900.0
2006-12-15 11:20:00,33.56,33.56,33.51,33.53,18700.0,28.0302,28.0302,27.9884,28.0052,18700.0
2006-12-15 11:25:00,33.52,33.52,33.47,33.47,12400.0,27.9968,27.9968,27.955,27.955,12400.0
2006-12-15 11:30:00,33.46,33.47,33.45,33.45,8900.0,27.9467,27.955,27.9383,27.9383,8900.0
2006-12-15 11:35:00,33.46,33.63,33.44,33.63,30100.0,27.9467,28.0887,27.93,28.0887,30100.0
2006-12-15 11:40:00,33.63,33.64,33.57,33.58,24400.0,28.0887,28.097,28.0386,28.0469,24400.0
2006-12-15 11:45:00,33.56,33.6,33.56,33.59,7600.0,28.0302,28.0636,28.0302,28.0553,7600.0
2006-12-15 11:50:00,33.59,33.59,33.58,33.59,5200.0,28.0553,28.0553,28.0469,28.0553,5200.0
2006-12-15 11:55:00,33.59,33.59,33.54,33.55,6000.0,28.0553,28.0553,28.0135,28.0219,6000.0
2006-12-15 12:00:00,33.54,33.54,33.5,33.53,9100.0,28.0135,28.0135,27.9801,28.0052,9100.0
2006-12-15 12:05:00,33.53,33.54,33.5,33.51,9300.0,28.0052,28.0135,27.9801,27.9884,9300.0
2006-12-15 12:10:00,33.51,33.52,33.5,33.51,13900.0,27.9884,27.9968,27.9801,27.9884,13900.0
2006-12-15 12:15:00,33.52,33.52,33.5,33.51,7700.0,27.9968,27.9968,27.9801,27.9884,7700.0
2006-12-15 12:20:00,33.51,33.52,33.44,33.44,10900.0,27.9884,27.9968,27.93,27.93,10900.0
2006-12-15 12:25:00,33.44,33.47,33.43,33.46,23400.0,27.93,27.955,27.9216,27.9467,23400.0
2006-12-15 12:30:00,33.47,33.48,33.46,33.48,10000.0,27.955,27.9634,27.9467,27.9634,10000.0
2006-12-15 12:35:00,33.48,33.57,33.46,33.57,26700.0,27.9634,28.0386,27.9467,28.0386,26700.0
2006-12-15 12:40:00,33.57,33.6,33.57,33.6,23800.0,28.0386,28.0636,28.0386,28.0636,23800.0
2006-12-15 12:45:00,33.6,33.6,33.58,33.58,14900.0,28.0636,28.0636,28.0469,28.0469,14900.0
2006-12-15 12:50:00,33.58,33.59,33.57,33.57,9400.0,28.0469,28.0553,28.0386,28.0386,9400.0
2006-12-15 12:55:00,33.57,33.58,33.56,33.58,9300.0,28.0386,28.0469,28.0302,28.0469,9300.0
2006-12-15 13:00:00,33.58,33.59,33.56,33.59,11100.0,28.0469,28.0553,28.0302,28.0553,11100.0
2006-12-15 13:05:00,33.59,33.6,33.59,33.6,5600.0,28.0553,28.0636,28.0553,28.0636,5600.0
2006-12-15 13:10:00,33.6,33.6,33.56,33.57,9300.0,28.0636,28.0636,28.0302,28.0386,9300.0
2006-12-15 13:15:00,33.57,33.58,33.55,33.56,9900.0,28.0386,28.0469,28.0219,28.0302,9900.0
2006-12-15 13:20:00,33.56,33.59,33.56,33.58,10500.0,28.0302,28.0553,28.0302,28.0469,10500.0
2006-12-15 13:25:00,33.58,33.58,33.54,33.56,11100.0,28.0469,28.0469,28.0135,28.0302,11100.0
2006-12-15 13:30:00,33.56,33.56,33.47,33.47,16300.0,28.0302,28.0302,27.955,27.955,16300.0
2006-12-15 13:35:00,33.47,33.47,33.37,33.37,22200.0,27.955,27.955,27.8715,27.8715,22200.0
2006-12-15 13:40:00,33.37,33.41,33.32,33.32,18400.0,27.8715,27.9049,27.8298,27.8298,18400.0
2006-12-15 13:45:00,33.33,33.33,33.26,33.28,17800.0,27.8381,27.8381,27.7796,27.7963,17800.0
2006-12-15 13:50:00,33.28,33.32,33.28,33.31,9800.0,27.7963,27.8298,27.7963,27.8214,9800.0
2006-12-15 13:55:00,33.3,33.32,33.29,33.32,6700.0,27.8131,27.8298,27.8047,27.8298,6700.0
2006-12-15 14:00:00,33.32,33.39,33.31,33.37,26500.0,27.8298,27.8882,27.8214,27.8715,26500.0
2006-12-15 14:05:00,33.37,33.38,33.3,33.3,8100.0,27.8715,27.8799,27.8131,27.8131,8100.0
2006-12-15 14:10:00,33.3,33.32,33.26,33.26,14800.0,27.8131,27.8298,27.7796,27.7796,14800.0
2006-12-15 14:15:00,33.27,33.27,33.23,33.25,12400.0,27.788,27.788,27.7546,27.7713,12400.0
2006-12-15 14:20:00,33.25,33.28,33.24,33.27,11700.0,27.7713,27.7963,27.7629,27.788,11700.0
2006-12-15 14:25:00,33.27,33.31,33.26,33.26,20100.0,27.788,27.8214,27.7796,27.7796,20100.0
2006-12-15 14:30:00,33.27,33.32,33.24,33.32,19400.0,27.788,27.8298,27.7629,27.8298,19400.0
2006-12-15 14:35:00,33.32,33.32,33.25,33.25,32400.0,27.8298,27.8298,27.7713,27.7713,32400.0
2006-12-15 14:40:00,33.24,33.25,33.23,33.25,15600.0,27.7629,27.7713,27.7546,27.7713,15600.0
2006-12-15 14:45:00,33.24,33.25,33.23,33.25,17200.0,27.7629,27.7713,27.7546,27.7713,17200.0
2006-12-15 14:50:00,33.25,33.25,33.24,33.25,17000.0,27.7713,27.7713,27.7629,27.7713,17000.0
2006-12-15 14:55:00,33.25,33.25,33.24,33.24,10700.0,27.7713,27.7713,27.7629,27.7629,10700.0
2006-12-15 15:00:00,33.25,33.25,33.21,33.22,30100.0,27.7713,27.7713,27.7379,27.7462,30100.0
2006-12-15 15:05:00,33.22,33.24,33.2,33.24,50800.0,27.7462,27.7629,27.7295,27.7629,50800.0
2006-12-15 15:10:00,33.24,33.25,33.23,33.24,17300.0,27.7629,27.7713,27.7546,27.7629,17300.0
2006-12-15 15:15:00,33.23,33.25,33.2,33.22,32100.0,27.7546,27.7713,27.7295,27.7462,32100.0
2006-12-15 15:20:00,33.22,33.25,33.21,33.24,16500.0,27.7462,27.7713,27.7379,27.7629,16500.0
2006-12-15 15:25:00,33.25,33.25,33.21,33.23,28200.0,27.7713,27.7713,27.7379,27.7546,28200.0
2006-12-15 15:30:00,33.23,33.25,33.22,33.25,38600.0,27.7546,27.7713,27.7462,27.7713,38600.0
2006-12-15 15:35:00,33.24,33.31,33.21,33.23,47800.0,27.7629,27.8214,27.7379,27.7546,47800.0
2006-12-15 15:40:00,33.22,33.25,33.22,33.25,20200.0,27.7462,27.7713,27.7462,27.7713,20200.0
2006-12-15 15:45:00,33.25,33.25,33.19,33.2,36500.0,27.7713,27.7713,27.7212,27.7295,36500.0
2006-12-15 15:50:00,33.19,33.25,33.19,33.24,50700.0,27.7212,27.7713,27.7212,27.7629,50700.0
2006-12-15 15:55:00,33.24,33.25,33.23,33.23,75700.0,27.7629,27.7713,27.7546,27.7546,75700.0
2006-12-18 09:30:00,33.23,33.42,33.21,33.24,41600.0,27.7883,27.9472,27.7716,27.7967,41600.0
2006-12-18 09:35:00,33.21,33.34,33.04,33.34,45200.0,27.7716,27.8803,27.6294,27.8803,45200.0
2006-12-18 09:40:00,33.33,33.37,33.21,33.24,35900.0,27.8719,27.9054,27.7716,27.7967,35900.0
2006-12-18 09:45:00,33.22,33.24,33.07,33.16,27400.0,27.7799,27.7967,27.6545,27.7298,27400.0
2006-12-18 09:50:00,33.15,33.22,33.08,33.22,46100.0,27.7214,27.7799,27.6629,27.7799,46100.0
2006-12-18 09:55:00,33.22,33.29,33.13,33.15,18900.0,27.7799,27.8385,27.7047,27.7214,18900.0
2006-12-18 10:00:00,33.17,33.27,33.15,33.18,23400.0,27.7381,27.8217,27.7214,27.7465,23400.0
2006-12-18 10:05:00,33.19,33.19,33.11,33.14,12900.0,27.7548,27.7548,27.688,27.713,12900.0
2006-12-18 10:10:00,33.13,33.19,33.09,33.18,14500.0,27.7047,27.7548,27.6712,27.7465,14500.0
2006-12-18 10:15:00,33.18,33.31,33.15,33.18,52600.0,27.7465,27.8552,27.7214,27.7465,52600.0
2006-12-18 10:20:00,33.23,33.29,33.14,33.14,22200.0,27.7883,27.8385,27.713,27.713,22200.0
2006-12-18 10:25:00,33.15,33.15,33.02,33.06,29300.0,27.7214,27.7214,27.6127,27.6461,29300.0
2006-12-18 10:30:00,33.04,33.16,33.04,33.08,13300.0,27.6294,27.7298,27.6294,27.6629,13300.0
2006-12-18 10:35:00,33.08,33.12,33.06,33.07,11700.0,27.6629,27.6963,27.6461,27.6545,11700.0
2006-12-18 10:40:00,33.07,33.07,33.01,33.02,21800.0,27.6545,27.6545,27.6043,27.6127,21800.0
2006-12-18 10:45:00,33.03,33.1,32.97,33.04,17800.0,27.6211,27.6796,27.5709,27.6294,17800.0
2006-12-18 10:50:00,33.05,33.07,33.0,33.06,13500.0,27.6378,27.6545,27.596,27.6461,13500.0
2006-12-18 10:55:00,33.06,33.17,33.06,33.17,16700.0,27.6461,27.7381,27.6461,27.7381,16700.0
2006-12-18 11:00:00,33.17,33.18,33.08,33.15,21100.0,27.7381,27.7465,27.6629,27.7214,21100.0
2006-12-18 11:05:00,33.14,33.19,33.14,33.18,11500.0,27.713,27.7548,27.713,27.7465,11500.0
2006-12-18 11:10:00,33.18,33.19,33.12,33.14,7100.0,27.7465,27.7548,27.6963,27.713,7100.0
2006-12-18 11:15:00,33.14,33.19,33.13,33.16,10300.0,27.713,27.7548,27.7047,27.7298,10300.0
2006-12-18 11:20:00,33.15,33.21,33.13,33.21,22200.0,27.7214,27.7716,27.7047,27.7716,22200.0
2006-12-18 11:25:00,33.2,33.22,33.16,33.18,20800.0,27.7632,27.7799,27.7298,27.7465,20800.0
2006-12-18 11:30:00,33.18,33.23,33.12,33.2,26200.0,27.7465,27.7883,27.6963,27.7632,26200.0
2006-12-18 11:35:00,33.17,33.2,33.16,33.19,22300.0,27.7381,27.7632,27.7298,27.7548,22300.0
2006-12-18 11:40:00,33.19,33.19,33.09,33.15,36800.0,27.7548,27.7548,27.6712,27.7214,36800.0
2006-12-18 11:45:00,33.15,33.19,33.14,33.18,9200.0,27.7214,27.7548,27.713,27.7465,9200.0
2006-12-18 11:50:00,33.19,33.19,33.1,33.1,12000.0,27.7548,27.7548,27.6796,27.6796,12000.0
2006-12-18 11:55:00,33.1,33.12,33.05,33.07,9700.0,27.6796,27.6963,27.6378,27.6545,9700.0
2006-12-18 12:00:00,33.06,33.07,33.0,33.02,10500.0,27.6461,27.6545,27.596,27.6127,10500.0
2006-12-18 12:05:00,33.01,33.08,32.99,33.03,20100.0,27.6043,27.6629,27.5876,27.6211,20100.0
2006-12-18 12:10:00,33.01,33.03,32.97,33.01,10400.0,27.6043,27.6211,27.5709,27.6043,10400.0
2006-12-18 12:15:00,33.03,33.06,32.99,33.03,18300.0,27.6211,27.6461,27.5876,27.6211,18300.0
2006-12-18 12:20:00,33.02,33.03,33.0,33.02,3700.0,27.6127,27.6211,27.596,27.6127,3700.0
2006-12-18 12:25:00,33.02,33.08,33.01,33.08,5900.0,27.6127,27.6629,27.6043,27.6629,5900.0
2006-12-18 12:30:00,33.08,33.14,33.08,33.1,7000.0,27.6629,27.713,27.6629,27.6796,7000.0
2006-12-18 12:35:00,33.09,33.09,32.94,32.97,35600.0,27.6712,27.6712,27.5458,27.5709,35600.0
2006-12-18 12:40:00,32.97,33.0,32.95,32.99,9300.0,27.5709,27.596,27.5542,27.5876,9300.0
2006-12-18 12:45:00,32.99,32.99,32.97,32.98,2000.0,27.5876,27.5876,27.5709,27.5792,2000.0
2006-12-18 12:50:00,32.98,33.03,32.98,33.01,5400.0,27.5792,27.6211,27.5792,27.6043,5400.0
2006-12-18 12:55:00,33.0,33.0,32.97,32.99,2900.0,27.596,27.596,27.5709,27.5876,2900.0
2006-12-18 13:00:00,32.96,32.97,32.84,32.93,26300.0,27.5625,27.5709,27.4622,27.5374,26300.0
2006-12-18 13:05:00,32.92,32.95,32.9,32.94,5400.0,27.5291,27.5542,27.5123,27.5458,5400.0
2006-12-18 13:10:00,32.91,32.92,32.86,32.92,9500.0,27.5207,27.5291,27.4789,27.5291,9500.0
2006-12-18 13:15:00,32.9,32.97,32.9,32.96,2600.0,27.5123,27.5709,27.5123,27.5625,2600.0
2006-12-18 13:20:00,32.96,33.0,32.95,32.95,14300.0,27.5625,27.596,27.5542,27.5542,14300.0
2006-12-18 13:25:00,32.96,32.98,32.96,32.97,1200.0,27.5625,27.5792,27.5625,27.5709,1200.0
2006-12-18 13:30:00,32.96,32.96,32.95,32.95,7300.0,27.5625,27.5625,27.5542,27.5542,7300.0
2006-12-18 13:35:00,32.94,33.09,32.91,33.05,25700.0,27.5458,27.6712,27.5207,27.6378,25700.0
2006-12-18 13:40:00,33.05,33.05,33.03,33.03,3200.0,27.6378,27.6378,27.6211,27.6211,3200.0
2006-12-18 13:45:00,33.03,33.09,33.03,33.07,5400.0,27.6211,27.6712,27.6211,27.6545,5400.0
2006-12-18 13:50:00,33.07,33.12,33.06,33.12,15000.0,27.6545,27.6963,27.6461,27.6963,15000.0
2006-12-18 13:55:00,33.11,33.11,33.06,33.11,7800.0,27.688,27.688,27.6461,27.688,7800.0
2006-12-18 14:00:00,33.11,33.11,33.09,33.1,4000.0,27.688,27.688,27.6712,27.6796,4000.0
2006-12-18 14:05:00,33.08,33.09,32.99,32.99,7400.0,27.6629,27.6712,27.5876,27.5876,7400.0
2006-12-18 14:10:00,32.99,32.99,32.89,32.9,10000.0,27.5876,27.5876,27.504,27.5123,10000.0
2006-12-18 14:15:00,32.89,32.95,32.89,32.95,8500.0,27.504,27.5542,27.504,27.5542,8500.0
2006-12-18 14:20:00,32.95,32.96,32.92,32.94,7700.0,27.5542,27.5625,27.5291,27.5458,7700.0
2006-12-18 14:25:00,32.92,32.95,32.91,32.94,7200.0,27.5291,27.5542,27.5207,27.5458,7200.0
2006-12-18 14:30:00,32.93,33.02,32.91,33.02,13500.0,27.5374,27.6127,27.5207,27.6127,13500.0
2006-12-18 14:35:00,33.02,33.08,33.02,33.08,27600.0,27.6127,27.6629,27.6127,27.6629,27600.0
2006-12-18 14:40:00,33.06,33.11,33.03,33.11,35300.0,27.6461,27.688,27.6211,27.688,35300.0
2006-12-18 14:45:00,33.09,33.14,33.07,33.08,32700.0,27.6712,27.713,27.6545,27.6629,32700.0
2006-12-18 14:50:00,33.07,33.08,32.95,32.95,18800.0,27.6545,27.6629,27.5542,27.5542,18800.0
2006-12-18 14:55:00,32.95,32.95,32.91,32.94,22300.0,27.5542,27.5542,27.5207,27.5458,22300.0
2006-12-18 15:00:00,32.93,32.94,32.92,32.92,10500.0,27.5374,27.5458,27.5291,27.5291,10500.0
2006-12-18 15:05:00,32.92,32.97,32.91,32.94,13700.0,27.5291,27.5709,27.5207,27.5458,13700.0
2006-12-18 15:10:00,32.92,32.94,32.88,32.91,21800.0,27.5291,27.5458,27.4956,27.5207,21800.0
2006-12-18 15:15:00,32.9,32.92,32.87,32.87,12400.0,27.5123,27.5291,27.4873,27.4873,12400.0
2006-12-18 15:20:00,32.88,32.88,32.82,32.87,17100.0,27.4956,27.4956,27.4454,27.4873,17100.0
2006-12-18 15:25:00,32.89,32.91,32.87,32.91,20800.0,27.504,27.5207,27.4873,27.5207,20800.0
2006-12-18 15:30:00,32.91,32.99,32.9,32.94,58300.0,27.5207,27.5876,27.5123,27.5458,58300.0
2006-12-18 15:35:00,32.95,32.95,32.89,32.9,31000.0,27.5542,27.5542,27.504,27.5123,31000.0
2006-12-18 15:40:00,32.88,32.91,32.87,32.87,39500.0,27.4956,27.5207,27.4873,27.4873,39500.0
2006-12-18 15:45:00,32.87,32.94,32.87,32.91,88600.0,27.4873,27.5458,27.4873,27.5207,88600.0
2006-12-18 15:50:00,32.91,32.91,32.88,32.9,51000.0,27.5207,27.5207,27.4956,27.5123,51000.0
2006-12-18 15:55:00,32.9,32.93,32.86,32.87,42200.0,27.5123,27.5374,27.4789,27.4873,42200.0
2006-12-19 09:30:00,32.7,32.7,32.33,32.46,26100.0,27.3451,27.3451,27.0357,27.1444,26100.0
2006-12-19 09:35:00,32.3,32.46,32.07,32.13,120600.0,27.0106,27.1444,26.8183,26.8684,120600.0
2006-12-19 09:40:00,32.12,32.24,32.05,32.1,67900.0,26.8601,26.9604,26.8015,26.8433,67900.0
2006-12-19 09:45:00,32.1,32.13,32.01,32.11,51500.0,26.8433,26.8684,26.7681,26.8517,51500.0
2006-12-19 09:50:00,32.1,32.36,32.09,32.27,99400.0,26.8433,27.0608,26.835,26.9855,99400.0
2006-12-19 09:55:00,32.27,32.34,32.25,32.26,51600.0,26.9855,27.044,26.9688,26.9771,51600.0
2006-12-19 10:00:00,32.26,32.27,32.21,32.21,51700.0,26.9771,26.9855,26.9353,26.9353,51700.0
2006-12-19 10:05:00,32.2,32.23,32.16,32.16,49900.0,26.927,26.9521,26.8935,26.8935,49900.0
2006-12-19 10:10:00,32.17,32.26,32.17,32.26,42900.0,26.9019,26.9771,26.9019,26.9771,42900.0
2006-12-19 10:15:00,32.26,32.39,32.24,32.24,66100.0,26.9771,27.0859,26.9604,26.9604,66100.0
2006-12-19 10:20:00,32.24,32.3,32.18,32.22,36200.0,26.9604,27.0106,26.9102,26.9437,36200.0
2006-12-19 10:25:00,32.23,32.35,32.2,32.22,33600.0,26.9521,27.0524,26.927,26.9437,33600.0
2006-12-19 10:30:00,32.22,32.3,32.17,32.19,26800.0,26.9437,27.0106,26.9019,26.9186,26800.0
2006-12-19 10:35:00,32.19,32.31,32.18,32.29,43400.0,26.9186,27.019,26.9102,27.0022,43400.0
2006-12-19 10:40:00,32.29,32.31,32.21,32.29,35800.0,27.0022,27.019,26.9353,27.0022,35800.0
2006-12-19 10:45:00,32.27,32.34,32.25,32.31,13300.0,26.9855,27.044,26.9688,27.019,13300.0
2006-12-19 10:50:00,32.31,32.4,32.29,32.4,28500.0,27.019,27.0942,27.0022,27.0942,28500.0
2006-12-19 10:55:00,32.4,32.56,32.4,32.54,62100.0,27.0942,27.228,27.0942,27.2113,62100.0
2006-12-19 11:00:00,32.55,32.64,32.55,32.6,25500.0,27.2197,27.2949,27.2197,27.2615,25500.0
2006-12-19 11:05:00,32.6,32.69,32.59,32.6,21900.0,27.2615,27.3367,27.2531,27.2615,21900.0
2006-12-19 11:10:00,32.59,32.64,32.53,32.55,20600.0,27.2531,27.2949,27.2029,27.2197,20600.0
2006-12-19 11:15:00,32.54,32.54,32.34,32.34,25600.0,27.2113,27.2113,27.044,27.044,25600.0
2006-12-19 11:20:00,32.35,32.41,32.31,32.38,26600.0,27.0524,27.1026,27.019,27.0775,26600.0
2006-12-19 11:25:00,32.38,32.39,32.32,32.35,12900.0,27.0775,27.0859,27.0273,27.0524,12900.0
2006-12-19 11:30:00,32.35,32.36,32.34,32.36,11500.0,27.0524,27.0608,27.044,27.0608,11500.0
2006-12-19 11:35:00,32.36,32.39,32.35,32.35,50700.0,27.0608,27.0859,27.0524,27.0524,50700.0
2006-12-19 11:40:00,32.35,32.42,32.34,32.38,15500.0,27.0524,27.1109,27.044,27.0775,15500.0
2006-12-19 11:45:00,32.39,32.41,32.35,32.41,11800.0,27.0859,27.1026,27.0524,27.1026,11800.0
2006-12-19 11:50:00,32.41,32.43,32.33,32.37,25100.0,27.1026,27.1193,27.0357,27.0691,25100.0
2006-12-19 11:55:00,32.37,32.39,32.31,32.36,26800.0,27.0691,27.0859,27.019,27.0608,26800.0
2006-12-19 12:00:00,32.37,32.45,32.35,32.42,25400.0,27.0691,27.136,27.0524,27.1109,25400.0
2006-12-19 12:05:00,32.42,32.45,32.4,32.45,16700.0,27.1109,27.136,27.0942,27.136,16700.0
2006-12-19 12:10:00,32.44,32.44,32.36,32.37,40200.0,27.1277,27.1277,27.0608,27.0691,40200.0
2006-12-19 12:15:00,32.37,32.37,32.27,32.27,11600.0,27.0691,27.0691,26.9855,26.9855,11600.0
2006-12-19 12:20:00,32.28,32.28,32.2,32.23,27700.0,26.9939,26.9939,26.927,26.9521,27700.0
2006-12-19 12:25:00,32.22,32.35,32.21,32.29,43400.0,26.9437,27.0524,26.9353,27.0022,43400.0
2006-12-19 12:30:00,32.29,32.43,32.29,32.41,31400.0,27.0022,27.1193,27.0022,27.1026,31400.0
2006-12-19 12:35:00,32.41,32.42,32.33,32.34,31500.0,27.1026,27.1109,27.0357,27.044,31500.0
2006-12-19 12:40:00,32.36,32.38,32.35,32.35,20300.0,27.0608,27.0775,27.0524,27.0524,20300.0
2006-12-19 12:45:00,32.36,32.38,32.35,32.36,7800.0,27.0608,27.0775,27.0524,27.0608,7800.0
2006-12-19 12:50:00,32.36,32.41,32.35,32.36,15600.0,27.0608,27.1026,27.0524,27.0608,15600.0
2006-12-19 12:55:00,32.36,32.37,32.29,32.3,22800.0,27.0608,27.0691,27.0022,27.0106,22800.0
2006-12-19 13:00:00,32.3,32.32,32.23,32.23,17000.0,27.0106,27.0273,26.9521,26.9521,17000.0
2006-12-19 13:05:00,32.23,32.29,32.2,32.29,18200.0,26.9521,27.0022,26.927,27.0022,18200.0
2006-12-19 13:10:00,32.29,32.32,32.23,32.28,14000.0,27.0022,27.0273,26.9521,26.9939,14000.0
2006-12-19 13:15:00,32.28,32.32,32.28,32.31,8200.0,26.9939,27.0273,26.9939,27.019,8200.0
2006-12-19 13:20:00,32.31,32.32,32.26,32.26,9500.0,27.019,27.0273,26.9771,26.9771,9500.0
2006-12-19 13:25:00,32.26,32.29,32.22,32.28,12100.0,26.9771,27.0022,26.9437,26.9939,12100.0
2006-12-19 13:30:00,32.29,32.34,32.28,32.31,14300.0,27.0022,27.044,26.9939,27.019,14300.0
2006-12-19 13:35:00,32.31,32.36,32.25,32.28,34600.0,27.019,27.0608,26.9688,26.9939,34600.0
2006-12-19 13:40:00,32.28,32.36,32.27,32.3,20700.0,26.9939,27.0608,26.9855,27.0106,20700.0
2006-12-19 13:45:00,32.31,32.36,32.3,32.32,9300.0,27.019,27.0608,27.0106,27.0273,9300.0
2006-12-19 13:50:00,32.31,32.33,32.3,32.3,13100.0,27.019,27.0357,27.0106,27.0106,13100.0
2006-12-19 13:55:00,32.29,32.32,32.29,32.32,15200.0,27.0022,27.0273,27.0022,27.0273,15200.0
2006-12-19 14:00:00,32.31,32.43,32.31,32.42,37000.0,27.019,27.1193,27.019,27.1109,37000.0
2006-12-19 14:05:00,32.42,32.54,32.42,32.47,27900.0,27.1109,27.2113,27.1109,27.1528,27900.0
2006-12-19 14:10:00,32.47,32.51,32.45,32.51,11600.0,27.1528,27.1862,27.136,27.1862,11600.0
2006-12-19 14:15:00,32.51,32.58,32.51,32.58,33900.0,27.1862,27.2447,27.1862,27.2447,33900.0
2006-12-19 14:20:00,32.58,32.6,32.56,32.6,31500.0,27.2447,27.2615,27.228,27.2615,31500.0
2006-12-19 14:25:00,32.6,32.6,32.53,32.53,17400.0,27.2615,27.2615,27.2029,27.2029,17400.0
2006-12-19 14:30:00,32.53,32.56,32.5,32.56,20300.0,27.2029,27.228,27.1778,27.228,20300.0
2006-12-19 14:35:00,32.56,32.59,32.53,32.54,19900.0,27.228,27.2531,27.2029,27.2113,19900.0
2006-12-19 14:40:00,32.54,32.59,32.54,32.56,14500.0,27.2113,27.2531,27.2113,27.228,14500.0
2006-12-19 14:45:00,32.57,32.58,32.48,32.52,16900.0,27.2364,27.2447,27.1611,27.1946,16900.0
2006-12-19 14:50:00,32.51,32.61,32.51,32.61,16100.0,27.1862,27.2698,27.1862,27.2698,16100.0
2006-12-19 14:55:00,32.61,32.63,32.56,32.59,16800.0,27.2698,27.2866,27.228,27.2531,16800.0
2006-12-19 15:00:00,32.59,32.6,32.51,32.52,16200.0,27.2531,27.2615,27.1862,27.1946,16200.0
2006-12-19 15:05:00,32.52,32.6,32.52,32.6,17200.0,27.1946,27.2615,27.1946,27.2615,17200.0
2006-12-19 15:10:00,32.6,32.67,32.58,32.63,24600.0,27.2615,27.32,27.2447,27.2866,24600.0
2006-12-19 15:15:00,32.63,32.63,32.55,32.58,23100.0,27.2866,27.2866,27.2197,27.2447,23100.0
2006-12-19 15:20:00,32.58,32.58,32.52,32.54,20700.0,27.2447,27.2447,27.1946,27.2113,20700.0
2006-12-19 15:25:00,32.54,32.54,32.51,32.53,32000.0,27.2113,27.2113,27.1862,27.2029,32000.0
2006-12-19 15:30:00,32.53,32.58,32.52,32.54,40900.0,27.2029,27.2447,27.1946,27.2113,40900.0
2006-12-19 15:35:00,32.54,32.55,32.47,32.47,38500.0,27.2113,27.2197,27.1528,27.1528,38500.0
2006-12-19 15:40:00,32.47,32.51,32.43,32.5,77700.0,27.1528,27.1862,27.1193,27.1778,77700.0
2006-12-19 15:45:00,32.51,32.59,32.5,32.58,50000.0,27.1862,27.2531,27.1778,27.2447,50000.0
2006-12-19 15:50:00,32.59,32.61,32.43,32.44,65300.0,27.2531,27.2698,27.1193,27.1277,65300.0
2006-12-19 15:55:00,32.44,32.52,32.43,32.48,86200.0,27.1277,27.1946,27.1193,27.1611,86200.0
2006-12-20 09:30:00,32.6,32.89,32.6,32.8,16600.0,27.2615,27.504,27.2615,27.4287,16600.0
2006-12-20 09:35:00,32.82,32.82,32.65,32.8,20000.0,27.4454,27.4454,27.3033,27.4287,20000.0
2006-12-20 09:40:00,32.79,32.86,32.65,32.77,34600.0,27.4204,27.4789,27.3033,27.4036,34600.0
2006-12-20 09:45:00,32.77,32.89,32.77,32.87,25900.0,27.4036,27.504,27.4036,27.4873,25900.0
2006-12-20 09:50:00,32.88,32.89,32.77,32.86,30900.0,27.4956,27.504,27.4036,27.4789,30900.0
2006-12-20 09:55:00,32.85,32.89,32.8,32.86,24700.0,27.4705,27.504,27.4287,27.4789,24700.0
2006-12-20 10:00:00,32.87,32.94,32.83,32.94,30600.0,27.4873,27.5458,27.4538,27.5458,30600.0
2006-12-20 10:05:00,32.94,32.94,32.82,32.84,21000.0,27.5458,27.5458,27.4454,27.4622,21000.0
2006-12-20 10:10:00,32.84,32.86,32.8,32.84,22100.0,27.4622,27.4789,27.4287,27.4622,22100.0
2006-12-20 10:15:00,32.82,32.83,32.75,32.76,8600.0,27.4454,27.4538,27.3869,27.3953,8600.0
2006-12-20 10:20:00,32.75,32.81,32.75,32.76,9700.0,27.3869,27.4371,27.3869,27.3953,9700.0
2006-12-20 10:25:00,32.75,32.77,32.67,32.69,38200.0,27.3869,27.4036,27.32,27.3367,38200.0
2006-12-20 10:30:00,32.7,32.87,32.68,32.8,39600.0,27.3451,27.4873,27.3284,27.4287,39600.0
2006-12-20 10:35:00,32.81,33.0,32.77,32.99,38400.0,27.4371,27.596,27.4036,27.5876,38400.0
2006-12-20 10:40:00,33.0,33.08,32.95,33.03,35800.0,27.596,27.6629,27.5542,27.6211,35800.0
2006-12-20 10:45:00,33.02,33.05,32.95,33.03,33700.0,27.6127,27.6378,27.5542,27.6211,33700.0
2006-12-20 10:50:00,33.02,33.04,32.95,33.0,32500.0,27.6127,27.6294,27.5542,27.596,32500.0
2006-12-20 10:55:00,32.99,33.02,32.99,33.0,25000.0,27.5876,27.6127,27.5876,27.596,25000.0
2006-12-20 11:00:00,33.0,33.01,32.96,32.99,16000.0,27.596,27.6043,27.5625,27.5876,16000.0
2006-12-20 11:05:00,33.01,33.03,32.95,33.02,9900.0,27.6043,27.6211,27.5542,27.6127,9900.0
2006-12-20 11:10:00,32.99,33.0,32.97,32.98,6900.0,27.5876,27.596,27.5709,27.5792,6900.0
2006-12-20 11:15:00,32.98,32.99,32.92,32.95,6000.0,27.5792,27.5876,27.5291,27.5542,6000.0
2006-12-20 11:20:00,32.96,32.97,32.93,32.97,9000.0,27.5625,27.5709,27.5374,27.5709,9000.0
2006-12-20 11:25:00,32.96,33.01,32.96,33.0,7900.0,27.5625,27.6043,27.5625,27.596,7900.0
2006-12-20 11:30:00,33.01,33.06,33.01,33.04,26900.0,27.6043,27.6461,27.6043,27.6294,26900.0
2006-12-20 11:35:00,33.03,33.03,32.99,33.0,5400.0,27.6211,27.6211,27.5876,27.596,5400.0
2006-12-20 11:40:00,32.99,33.0,32.95,32.95,6700.0,27.5876,27.596,27.5542,27.5542,6700.0
2006-12-20 11:45:00,32.95,32.96,32.95,32.95,4800.0,27.5542,27.5625,27.5542,27.5542,4800.0
2006-12-20 11:50:00,32.94,32.95,32.88,32.89,8600.0,27.5458,27.5542,27.4956,27.504,8600.0
2006-12-20 11:55:00,32.89,32.91,32.87,32.89,7500.0,27.504,27.5207,27.4873,27.504,7500.0
2006-12-20 12:00:00,32.91,32.92,32.89,32.91,5700.0,27.5207,27.5291,27.504,27.5207,5700.0
2006-12-20 12:05:00,32.9,32.9,32.86,32.88,6800.0,27.5123,27.5123,27.4789,27.4956,6800.0
2006-12-20 12:10:00,32.88,32.89,32.87,32.87,6600.0,27.4956,27.504,27.4873,27.4873,6600.0
2006-12-20 12:15:00,32.87,32.9,32.87,32.87,6000.0,27.4873,27.5123,27.4873,27.4873,6000.0
2006-12-20 12:20:00,32.87,32.89,32.87,32.89,2400.0,27.4873,27.504,27.4873,27.504,2400.0
2006-12-20 12:25:00,32.88,32.94,32.88,32.93,9000.0,27.4956,27.5458,27.4956,27.5374,9000.0
2006-12-20 12:30:00,32.92,32.92,32.85,32.86,4300.0,27.5291,27.5291,27.4705,27.4789,4300.0
2006-12-20 12:35:00,32.86,32.89,32.85,32.89,3000.0,27.4789,27.504,27.4705,27.504,3000.0
2006-12-20 12:40:00,32.87,32.88,32.83,32.84,7300.0,27.4873,27.4956,27.4538,27.4622,7300.0
2006-12-20 12:45:00,32.83,32.84,32.77,32.77,9100.0,27.4538,27.4622,27.4036,27.4036,9100.0
2006-12-20 12:50:00,32.77,32.87,32.77,32.84,16900.0,27.4036,27.4873,27.4036,27.4622,16900.0
2006-12-20 12:55:00,32.83,32.89,32.83,32.89,9500.0,27.4538,27.504,27.4538,27.504,9500.0
2006-12-20 13:00:00,32.9,32.9,32.82,32.82,13700.0,27.5123,27.5123,27.4454,27.4454,13700.0
2006-12-20 13:05:00,32.81,32.82,32.79,32.79,5100.0,27.4371,27.4454,27.4204,27.4204,5100.0
2006-12-20 13:10:00,32.79,32.79,32.73,32.73,16900.0,27.4204,27.4204,27.3702,27.3702,16900.0
2006-12-20 13:15:00,32.72,32.77,32.72,32.77,7000.0,27.3618,27.4036,27.3618,27.4036,7000.0
2006-12-20 13:20:00,32.77,32.77,32.73,32.73,2300.0,27.4036,27.4036,27.3702,27.3702,2300.0
2006-12-20 13:25:00,32.73,32.73,32.7,32.71,6200.0,27.3702,27.3702,27.3451,27.3535,6200.0
2006-12-20 13:30:00,32.71,32.71,32.66,32.67,11900.0,27.3535,27.3535,27.3116,27.32,11900.0
2006-12-20 13:35:00,32.67,32.67,32.63,32.63,12700.0,27.32,27.32,27.2866,27.2866,12700.0
2006-12-20 13:40:00,32.64,32.64,32.6,32.6,19500.0,27.2949,27.2949,27.2615,27.2615,19500.0
2006-12-20 13:45:00,32.59,32.59,32.56,32.56,11000.0,27.2531,27.2531,27.228,27.228,11000.0
2006-12-20 13:50:00,32.57,32.61,32.56,32.6,25000.0,27.2364,27.2698,27.228,27.2615,25000.0
2006-12-20 13:55:00,32.6,32.6,32.48,32.48,18400.0,27.2615,27.2615,27.1611,27.1611,18400.0
2006-12-20 14:00:00,32.49,32.59,32.45,32.59,39700.0,27.1695,27.2531,27.136,27.2531,39700.0
2006-12-20 14:05:00,32.58,32.63,32.55,32.61,9800.0,27.2447,27.2866,27.2197,27.2698,9800.0
2006-12-20 14:10:00,32.62,32.63,32.61,32.61,7800.0,27.2782,27.2866,27.2698,27.2698,7800.0
2006-12-20 14:15:00,32.6,32.6,32.56,32.56,4300.0,27.2615,27.2615,27.228,27.228,4300.0
2006-12-20 14:20:00,32.57,32.66,32.57,32.64,7300.0,27.2364,27.3116,27.2364,27.2949,7300.0
2006-12-20 14:25:00,32.63,32.64,32.63,32.64,1600.0,27.2866,27.2949,27.2866,27.2949,1600.0
2006-12-20 14:30:00,32.64,32.67,32.59,32.59,11100.0,27.2949,27.32,27.2531,27.2531,11100.0
2006-12-20 14:35:00,32.6,32.64,32.6,32.64,9400.0,27.2615,27.2949,27.2615,27.2949,9400.0
2006-12-20 14:40:00,32.64,32.68,32.63,32.67,9700.0,27.2949,27.3284,27.2866,27.32,9700.0
2006-12-20 14:45:00,32.66,32.67,32.64,32.66,6400.0,27.3116,27.32,27.2949,27.3116,6400.0
2006-12-20 14:50:00,32.65,32.67,32.61,32.66,11400.0,27.3033,27.32,27.2698,27.3116,11400.0
2006-12-20 14:55:00,32.65,32.68,32.62,32.62,7000.0,27.3033,27.3284,27.2782,27.2782,7000.0
2006-12-20 15:00:00,32.62,32.62,32.53,32.56,17700.0,27.2782,27.2782,27.2029,27.228,17700.0
2006-12-20 15:05:00,32.55,32.62,32.55,32.62,10900.0,27.2197,27.2782,27.2197,27.2782,10900.0
2006-12-20 15:10:00,32.61,32.65,32.61,32.63,11500.0,27.2698,27.3033,27.2698,27.2866,11500.0
2006-12-20 15:15:00,32.64,32.65,32.64,32.64,20700.0,27.2949,27.3033,27.2949,27.2949,20700.0
2006-12-20 15:20:00,32.64,32.65,32.64,32.65,9000.0,27.2949,27.3033,27.2949,27.3033,9000.0
2006-12-20 15:25:00,32.65,32.66,32.64,32.66,12200.0,27.3033,27.3116,27.2949,27.3116,12200.0
2006-12-20 15:30:00,32.66,32.71,32.66,32.69,19200.0,27.3116,27.3535,27.3116,27.3367,19200.0
2006-12-20 15:35:00,32.7,32.7,32.63,32.64,13700.0,27.3451,27.3451,27.2866,27.2949,13700.0
2006-12-20 15:40:00,32.64,32.64,32.59,32.64,15100.0,27.2949,27.2949,27.2531,27.2949,15100.0
2006-12-20 15:45:00,32.64,32.64,32.59,32.62,17800.0,27.2949,27.2949,27.2531,27.2782,17800.0
2006-12-20 15:50:00,32.62,32.66,32.6,32.65,21800.0,27.2782,27.3116,27.2615,27.3033,21800.0
2006-12-20 15:55:00,32.65,32.68,32.63,32.64,32300.0,27.3033,27.3284,27.2866,27.2949,32300.0
2006-12-21 09:35:00,32.57,32.69,32.56,32.63,44500.0,27.2364,27.3367,27.228,27.2866,44500.0
2006-12-21 09:40:00,32.69,32.77,32.52,32.59,18000.0,27.3367,27.4036,27.1946,27.2531,18000.0
2006-12-21 09:45:00,32.58,32.71,32.54,32.61,30800.0,27.2447,27.3535,27.2113,27.2698,30800.0
2006-12-21 09:50:00,32.64,32.75,32.6,32.71,21200.0,27.2949,27.3869,27.2615,27.3535,21200.0
2006-12-21 09:55:00,32.69,32.69,32.51,32.52,14000.0,27.3367,27.3367,27.1862,27.1946,14000.0
2006-12-21 10:00:00,32.53,32.63,32.46,32.63,12600.0,27.2029,27.2866,27.1444,27.2866,12600.0
2006-12-21 10:05:00,32.63,32.68,32.52,32.58,14600.0,27.2866,27.3284,27.1946,27.2447,14600.0
2006-12-21 10:10:00,32.59,32.64,32.52,32.53,29300.0,27.2531,27.2949,27.1946,27.2029,29300.0
2006-12-21 10:15:00,32.53,32.59,32.47,32.49,7400.0,27.2029,27.2531,27.1528,27.1695,7400.0
2006-12-21 10:20:00,32.48,32.49,32.39,32.41,11700.0,27.1611,27.1695,27.0859,27.1026,11700.0
2006-12-21 10:25:00,32.41,32.45,32.38,32.41,9900.0,27.1026,27.136,27.0775,27.1026,9900.0
2006-12-21 10:30:00,32.4,32.57,32.4,32.48,14700.0,27.0942,27.2364,27.0942,27.1611,14700.0
2006-12-21 10:35:00,32.48,32.53,32.48,32.52,3100.0,27.1611,27.2029,27.1611,27.1946,3100.0
2006-12-21 10:40:00,32.53,32.53,32.42,32.47,10000.0,27.2029,27.2029,27.1109,27.1528,10000.0
2006-12-21 10:45:00,32.47,32.55,32.44,32.49,12700.0,27.1528,27.2197,27.1277,27.1695,12700.0
2006-12-21 10:50:00,32.52,32.52,32.45,32.47,15500.0,27.1946,27.1946,27.136,27.1528,15500.0
2006-12-21 10:55:00,32.48,32.57,32.48,32.48,26100.0,27.1611,27.2364,27.1611,27.1611,26100.0
2006-12-21 11:00:00,32.49,32.57,32.47,32.56,18200.0,27.1695,27.2364,27.1528,27.228,18200.0
2006-12-21 11:05:00,32.56,32.61,32.54,32.6,13400.0,27.228,27.2698,27.2113,27.2615,13400.0
2006-12-21 11:10:00,32.59,32.61,32.58,32.59,4100.0,27.2531,27.2698,27.2447,27.2531,4100.0
2006-12-21 11:15:00,32.57,32.58,32.54,32.54,2900.0,27.2364,27.2447,27.2113,27.2113,2900.0
2006-12-21 11:20:00,32.54,32.6,32.54,32.6,4600.0,27.2113,27.2615,27.2113,27.2615,4600.0
2006-12-21 11:25:00,32.59,32.59,32.52,32.56,4200.0,27.2531,27.2531,27.1946,27.228,4200.0
2006-12-21 11:30:00,32.57,32.57,32.47,32.52,8900.0,27.2364,27.2364,27.1528,27.1946,8900.0
2006-12-21 11:35:00,32.51,32.51,32.46,32.47,10000.0,27.1862,27.1862,27.1444,27.1528,10000.0
2006-12-21 11:40:00,32.47,32.47,32.44,32.47,8300.0,27.1528,27.1528,27.1277,27.1528,8300.0
2006-12-21 11:45:00,32.46,32.46,32.4,32.42,14200.0,27.1444,27.1444,27.0942,27.1109,14200.0
2006-12-21 11:50:00,32.41,32.44,32.39,32.43,6500.0,27.1026,27.1277,27.0859,27.1193,6500.0
2006-12-21 11:55:00,32.42,32.46,32.38,32.44,28100.0,27.1109,27.1444,27.0775,27.1277,28100.0
2006-12-21 12:00:00,32.42,32.45,32.36,32.43,28900.0,27.1109,27.136,27.0608,27.1193,28900.0
2006-12-21 12:05:00,32.44,32.49,32.42,32.44,30800.0,27.1277,27.1695,27.1109,27.1277,30800.0
2006-12-21 12:10:00,32.44,32.52,32.44,32.51,49000.0,27.1277,27.1946,27.1277,27.1862,49000.0
2006-12-21 12:15:00,32.51,32.51,32.4,32.4,9700.0,27.1862,27.1862,27.0942,27.0942,9700.0
2006-12-21 12:20:00,32.4,32.4,32.34,32.35,3600.0,27.0942,27.0942,27.044,27.0524,3600.0
2006-12-21 12:25:00,32.34,32.35,32.26,32.27,10600.0,27.044,27.0524,26.9771,26.9855,10600.0
2006-12-21 12:30:00,32.28,32.29,32.26,32.29,14400.0,26.9939,27.0022,26.9771,27.0022,14400.0
2006-12-21 12:35:00,32.3,32.3,32.19,32.19,28100.0,27.0106,27.0106,26.9186,26.9186,28100.0
2006-12-21 12:40:00,32.2,32.3,32.19,32.3,32400.0,26.927,27.0106,26.9186,27.0106,32400.0
2006-12-21 12:45:00,32.31,32.4,32.31,32.38,19800.0,27.019,27.0942,27.019,27.0775,19800.0
2006-12-21 12:50:00,32.38,32.44,32.38,32.43,10800.0,27.0775,27.1277,27.0775,27.1193,10800.0
2006-12-21 12:55:00,32.44,32.46,32.4,32.44,17200.0,27.1277,27.1444,27.0942,27.1277,17200.0
2006-12-21 13:00:00,32.43,32.44,32.33,32.36,16900.0,27.1193,27.1277,27.0357,27.0608,16900.0
2006-12-21 13:05:00,32.35,32.43,32.35,32.43,17700.0,27.0524,27.1193,27.0524,27.1193,17700.0
2006-12-21 13:10:00,32.42,32.5,32.42,32.46,32600.0,27.1109,27.1778,27.1109,27.1444,32600.0
2006-12-21 13:15:00,32.49,32.51,32.43,32.49,26800.0,27.1695,27.1862,27.1193,27.1695,26800.0
2006-12-21 13:20:00,32.48,32.49,32.43,32.45,7900.0,27.1611,27.1695,27.1193,27.136,7900.0
2006-12-21 13:25:00,32.44,32.48,32.4,32.46,25100.0,27.1277,27.1611,27.0942,27.1444,25100.0
2006-12-21 13:30:00,32.45,32.47,32.42,32.42,14300.0,27.136,27.1528,27.1109,27.1109,14300.0
2006-12-21 13:35:00,32.43,32.45,32.42,32.44,13200.0,27.1193,27.136,27.1109,27.1277,13200.0
2006-12-21 13:40:00,32.44,32.45,32.43,32.44,6100.0,27.1277,27.136,27.1193,27.1277,6100.0
2006-12-21 13:45:00,32.44,32.45,32.42,32.44,8200.0,27.1277,27.136,27.1109,27.1277,8200.0
2006-12-21 13:50:00,32.44,32.5,32.43,32.47,15700.0,27.1277,27.1778,27.1193,27.1528,15700.0
2006-12-21 13:55:00,32.46,32.48,32.42,32.44,8500.0,27.1444,27.1611,27.1109,27.1277,8500.0
2006-12-21 14:00:00,32.43,32.45,32.41,32.45,7400.0,27.1193,27.136,27.1026,27.136,7400.0
2006-12-21 14:05:00,32.44,32.45,32.39,32.43,15500.0,27.1277,27.136,27.0859,27.1193,15500.0
2006-12-21 14:10:00,32.44,32.45,32.38,32.38,26200.0,27.1277,27.136,27.0775,27.0775,26200.0
2006-12-21 14:15:00,32.38,32.42,32.35,32.36,35300.0,27.0775,27.1109,27.0524,27.0608,35300.0
2006-12-21 14:20:00,32.37,32.42,32.36,32.4,29000.0,27.0691,27.1109,27.0608,27.0942,29000.0
2006-12-21 14:25:00,32.41,32.47,32.4,32.45,26600.0,27.1026,27.1528,27.0942,27.136,26600.0
2006-12-21 14:30:00,32.42,32.49,32.41,32.45,24100.0,27.1109,27.1695,27.1026,27.136,24100.0
2006-12-21 14:35:00,32.46,32.48,32.43,32.44,14900.0,27.1444,27.1611,27.1193,27.1277,14900.0
2006-12-21 14:40:00,32.46,32.47,32.42,32.44,20000.0,27.1444,27.1528,27.1109,27.1277,20000.0
2006-12-21 14:45:00,32.42,32.44,32.41,32.42,13300.0,27.1109,27.1277,27.1026,27.1109,13300.0
2006-12-21 14:50:00,32.42,32.43,32.39,32.41,15500.0,27.1109,27.1193,27.0859,27.1026,15500.0
2006-12-21 14:55:00,32.4,32.48,32.4,32.48,21000.0,27.0942,27.1611,27.0942,27.1611,21000.0
2006-12-21 15:00:00,32.48,32.48,32.44,32.45,15200.0,27.1611,27.1611,27.1277,27.136,15200.0
2006-12-21 15:05:00,32.45,32.48,32.39,32.41,15100.0,27.136,27.1611,27.0859,27.1026,15100.0
2006-12-21 15:10:00,32.4,32.46,32.4,32.46,14000.0,27.0942,27.1444,27.0942,27.1444,14000.0
2006-12-21 15:15:00,32.48,32.48,32.4,32.42,9600.0,27.1611,27.1611,27.0942,27.1109,9600.0
2006-12-21 15:20:00,32.42,32.45,32.41,32.42,7600.0,27.1109,27.136,27.1026,27.1109,7600.0
2006-12-21 15:25:00,32.42,32.43,32.41,32.42,7400.0,27.1109,27.1193,27.1026,27.1109,7400.0
2006-12-21 15:30:00,32.41,32.45,32.41,32.43,18500.0,27.1026,27.136,27.1026,27.1193,18500.0
2006-12-21 15:35:00,32.43,32.44,32.38,32.4,16600.0,27.1193,27.1277,27.0775,27.0942,16600.0
2006-12-21 15:40:00,32.4,32.42,32.38,32.41,19300.0,27.0942,27.1109,27.0775,27.1026,19300.0
2006-12-21 15:45:00,32.4,32.42,32.39,32.41,37300.0,27.0942,27.1109,27.0859,27.1026,37300.0
2006-12-21 15:50:00,32.41,32.47,32.41,32.44,33500.0,27.1026,27.1528,27.1026,27.1277,33500.0
2006-12-21 15:55:00,32.43,32.44,32.36,32.39,49000.0,27.1193,27.1277,27.0608,27.0859,49000.0
2006-12-22 09:30:00,32.26,32.35,32.26,32.35,14700.0,26.9771,27.0524,26.9771,27.0524,14700.0
2006-12-22 09:35:00,32.32,32.36,32.2,32.25,19700.0,27.0273,27.0608,26.927,26.9688,19700.0
2006-12-22 09:40:00,32.25,32.31,32.12,32.23,29000.0,26.9688,27.019,26.8601,26.9521,29000.0
2006-12-22 09:45:00,32.24,32.42,32.19,32.22,22400.0,26.9604,27.1109,26.9186,26.9437,22400.0
2006-12-22 09:50:00,32.24,32.37,32.21,32.31,100700.0,26.9604,27.0691,26.9353,27.019,100700.0
2006-12-22 09:55:00,32.31,32.33,32.26,32.27,8500.0,27.019,27.0357,26.9771,26.9855,8500.0
2006-12-22 10:00:00,32.28,32.4,32.28,32.36,25500.0,26.9939,27.0942,26.9939,27.0608,25500.0
2006-12-22 10:05:00,32.34,32.46,32.26,32.34,50700.0,27.044,27.1444,26.9771,27.044,50700.0
2006-12-22 10:10:00,32.37,32.39,32.24,32.29,67700.0,27.0691,27.0859,26.9604,27.0022,67700.0
2006-12-22 10:15:00,32.3,32.34,32.27,32.32,8000.0,27.0106,27.044,26.9855,27.0273,8000.0
2006-12-22 10:20:00,32.33,32.34,32.31,32.31,8400.0,27.0357,27.044,27.019,27.019,8400.0
2006-12-22 10:25:00,32.3,32.38,32.28,32.38,14500.0,27.0106,27.0775,26.9939,27.0775,14500.0
2006-12-22 10:30:00,32.38,32.41,32.37,32.4,4300.0,27.0775,27.1026,27.0691,27.0942,4300.0
2006-12-22 10:35:00,32.36,32.36,32.3,32.3,5300.0,27.0608,27.0608,27.0106,27.0106,5300.0
2006-12-22 10:40:00,32.31,32.31,32.22,32.23,8500.0,27.019,27.019,26.9437,26.9521,8500.0
2006-12-22 10:45:00,32.23,32.27,32.22,32.24,15600.0,26.9521,26.9855,26.9437,26.9604,15600.0
2006-12-22 10:50:00,32.26,32.27,32.25,32.26,1300.0,26.9771,26.9855,26.9688,26.9771,1300.0
2006-12-22 10:55:00,32.25,32.27,32.18,32.19,9400.0,26.9688,26.9855,26.9102,26.9186,9400.0
2006-12-22 11:00:00,32.19,32.19,32.13,32.13,20300.0,26.9186,26.9186,26.8684,26.8684,20300.0
2006-12-22 11:05:00,32.14,32.18,32.12,32.12,8400.0,26.8768,26.9102,26.8601,26.8601,8400.0
2006-12-22 11:10:00,32.12,32.12,32.06,32.1,25300.0,26.8601,26.8601,26.8099,26.8433,25300.0
2006-12-22 11:15:00,32.1,32.12,32.03,32.06,18900.0,26.8433,26.8601,26.7848,26.8099,18900.0
2006-12-22 11:20:00,32.06,32.08,32.03,32.08,7600.0,26.8099,26.8266,26.7848,26.8266,7600.0
2006-12-22 11:25:00,32.08,32.12,32.07,32.11,13800.0,26.8266,26.8601,26.8183,26.8517,13800.0
2006-12-22 11:30:00,32.12,32.15,32.09,32.14,12800.0,26.8601,26.8852,26.835,26.8768,12800.0
2006-12-22 11:35:00,32.13,32.16,32.11,32.14,12400.0,26.8684,26.8935,26.8517,26.8768,12400.0
2006-12-22 11:40:00,32.14,32.16,32.11,32.14,11600.0,26.8768,26.8935,26.8517,26.8768,11600.0
2006-12-22 11:45:00,32.12,32.15,32.07,32.08,13300.0,26.8601,26.8852,26.8183,26.8266,13300.0
2006-12-22 11:50:00,32.1,32.17,32.1,32.13,8200.0,26.8433,26.9019,26.8433,26.8684,8200.0
2006-12-22 11:55:00,32.12,32.13,32.1,32.1,5900.0,26.8601,26.8684,26.8433,26.8433,5900.0
2006-12-22 12:00:00,32.09,32.11,32.03,32.1,9200.0,26.835,26.8517,26.7848,26.8433,9200.0
2006-12-22 12:05:00,32.08,32.11,32.03,32.04,16600.0,26.8266,26.8517,26.7848,26.7932,16600.0
2006-12-22 12:10:00,32.03,32.06,32.01,32.01,11400.0,26.7848,26.8099,26.7681,26.7681,11400.0
2006-12-22 12:15:00,32.02,32.09,32.01,32.09,8000.0,26.7764,26.835,26.7681,26.835,8000.0
2006-12-22 12:20:00,32.09,32.11,32.08,32.11,72400.0,26.835,26.8517,26.8266,26.8517,72400.0
2006-12-22 12:25:00,32.11,32.16,32.1,32.1,13200.0,26.8517,26.8935,26.8433,26.8433,13200.0
2006-12-22 12:30:00,32.09,32.12,32.06,32.1,9700.0,26.835,26.8601,26.8099,26.8433,9700.0
2006-12-22 12:35:00,32.1,32.11,32.06,32.06,12200.0,26.8433,26.8517,26.8099,26.8099,12200.0
2006-12-22 12:40:00,32.06,32.09,32.04,32.08,9000.0,26.8099,26.835,26.7932,26.8266,9000.0
2006-12-22 12:45:00,32.08,32.12,32.07,32.12,6100.0,26.8266,26.8601,26.8183,26.8601,6100.0
2006-12-22 12:50:00,32.12,32.15,32.06,32.07,14800.0,26.8601,26.8852,26.8099,26.8183,14800.0
2006-12-22 12:55:00,32.07,32.07,32.02,32.02,6200.0,26.8183,26.8183,26.7764,26.7764,6200.0
2006-12-22 13:00:00,32.01,32.04,32.01,32.03,4100.0,26.7681,26.7932,26.7681,26.7848,4100.0
2006-12-22 13:05:00,32.04,32.05,32.0,32.01,6400.0,26.7932,26.8015,26.7597,26.7681,6400.0
2006-12-22 13:10:00,32.01,32.09,32.01,32.06,5200.0,26.7681,26.835,26.7681,26.8099,5200.0
2006-12-22 13:15:00,32.06,32.08,32.06,32.08,2400.0,26.8099,26.8266,26.8099,26.8266,2400.0
2006-12-22 13:20:00,32.09,32.1,32.08,32.08,2500.0,26.835,26.8433,26.8266,26.8266,2500.0
2006-12-22 13:25:00,32.09,32.1,32.07,32.09,4500.0,26.835,26.8433,26.8183,26.835,4500.0
2006-12-22 13:30:00,32.09,32.1,32.08,32.1,2100.0,26.835,26.8433,26.8266,26.8433,2100.0
2006-12-22 13:35:00,32.1,32.15,32.08,32.13,9500.0,26.8433,26.8852,26.8266,26.8684,9500.0
2006-12-22 13:40:00,32.1,32.15,32.09,32.09,8900.0,26.8433,26.8852,26.835,26.835,8900.0
2006-12-22 13:45:00,32.1,32.16,32.08,32.14,9800.0,26.8433,26.8935,26.8266,26.8768,9800.0
2006-12-22 13:50:00,32.14,32.21,32.13,32.18,21000.0,26.8768,26.9353,26.8684,26.9102,21000.0
2006-12-22 13:55:00,32.19,32.2,32.17,32.18,5000.0,26.9186,26.927,26.9019,26.9102,5000.0
2006-12-22 14:00:00,32.17,32.18,32.15,32.17,6800.0,26.9019,26.9102,26.8852,26.9019,6800.0
2006-12-22 14:05:00,32.19,32.24,32.19,32.21,7000.0,26.9186,26.9604,26.9186,26.9353,7000.0
2006-12-22 14:10:00,32.22,32.25,32.21,32.24,6500.0,26.9437,26.9688,26.9353,26.9604,6500.0
2006-12-22 14:15:00,32.25,32.26,32.21,32.24,5900.0,26.9688,26.9771,26.9353,26.9604,5900.0
2006-12-22 14:20:00,32.24,32.25,32.16,32.17,26100.0,26.9604,26.9688,26.8935,26.9019,26100.0
2006-12-22 14:25:00,32.17,32.21,32.17,32.19,6100.0,26.9019,26.9353,26.9019,26.9186,6100.0
2006-12-22 14:30:00,32.19,32.19,32.1,32.13,19500.0,26.9186,26.9186,26.8433,26.8684,19500.0
2006-12-22 14:35:00,32.13,32.19,32.12,32.16,13700.0,26.8684,26.9186,26.8601,26.8935,13700.0
2006-12-22 14:40:00,32.17,32.19,32.14,32.19,4800.0,26.9019,26.9186,26.8768,26.9186,4800.0
2006-12-22 14:45:00,32.21,32.24,32.19,32.22,7900.0,26.9353,26.9604,26.9186,26.9437,7900.0
2006-12-22 14:50:00,32.23,32.26,32.21,32.26,10100.0,26.9521,26.9771,26.9353,26.9771,10100.0
2006-12-22 14:55:00,32.26,32.26,32.23,32.24,2900.0,26.9771,26.9771,26.9521,26.9604,2900.0
2006-12-22 15:00:00,32.24,32.24,32.2,32.2,8100.0,26.9604,26.9604,26.927,26.927,8100.0
2006-12-22 15:05:00,32.21,32.23,32.2,32.22,3700.0,26.9353,26.9521,26.927,26.9437,3700.0
2006-12-22 15:10:00,32.22,32.23,32.2,32.23,12100.0,26.9437,26.9521,26.927,26.9521,12100.0
2006-12-22 15:15:00,32.23,32.24,32.23,32.24,7600.0,26.9521,26.9604,26.9521,26.9604,7600.0
2006-12-22 15:20:00,32.23,32.24,32.21,32.23,13100.0,26.9521,26.9604,26.9353,26.9521,13100.0
2006-12-22 15:25:00,32.23,32.25,32.23,32.23,9900.0,26.9521,26.9688,26.9521,26.9521,9900.0
2006-12-22 15:30:00,32.23,32.23,32.21,32.21,6500.0,26.9521,26.9521,26.9353,26.9353,6500.0
2006-12-22 15:35:00,32.21,32.29,32.21,32.29,18000.0,26.9353,27.0022,26.9353,27.0022,18000.0
2006-12-22 15:40:00,32.29,32.32,32.28,32.31,11800.0,27.0022,27.0273,26.9939,27.019,11800.0
2006-12-22 15:45:00,32.31,32.31,32.27,32.27,10600.0,27.019,27.019,26.9855,26.9855,10600.0
2006-12-22 15:50:00,32.28,32.28,32.23,32.27,29300.0,26.9939,26.9939,26.9521,26.9855,29300.0
2006-12-22 15:55:00,32.27,32.31,32.24,32.25,26500.0,26.9855,27.019,26.9604,26.9688,26500.0
2006-12-26 09:30:00,32.22,32.22,32.22,32.22,200.0,26.9437,26.9437,26.9437,26.9437,200.0
2006-12-26 09:35:00,32.07,32.43,32.07,32.43,40900.0,26.8183,27.1193,26.8183,27.1193,40900.0
2006-12-26 09:40:00,32.39,32.43,32.23,32.29,26700.0,27.0859,27.1193,26.9521,27.0022,26700.0
2006-12-26 09:45:00,32.26,32.49,32.26,32.39,15300.0,26.9771,27.1695,26.9771,27.0859,15300.0
2006-12-26 09:50:00,32.4,32.55,32.39,32.55,19400.0,27.0942,27.2197,27.0859,27.2197,19400.0
2006-12-26 09:55:00,32.56,32.65,32.48,32.51,31300.0,27.228,27.3033,27.1611,27.1862,31300.0
2006-12-26 10:00:00,32.5,32.62,32.49,32.62,11900.0,27.1778,27.2782,27.1695,27.2782,11900.0
2006-12-26 10:05:00,32.62,32.62,32.58,32.58,8100.0,27.2782,27.2782,27.2447,27.2447,8100.0
2006-12-26 10:10:00,32.58,32.58,32.53,32.53,7800.0,27.2447,27.2447,27.2029,27.2029,7800.0
2006-12-26 10:15:00,32.52,32.53,32.46,32.47,11700.0,27.1946,27.2029,27.1444,27.1528,11700.0
2006-12-26 10:20:00,32.47,32.53,32.47,32.53,9200.0,27.1528,27.2029,27.1528,27.2029,9200.0
2006-12-26 10:25:00,32.53,32.6,32.53,32.59,20500.0,27.2029,27.2615,27.2029,27.2531,20500.0
2006-12-26 10:30:00,32.59,32.61,32.58,32.61,12700.0,27.2531,27.2698,27.2447,27.2698,12700.0
2006-12-26 10:35:00,32.62,32.63,32.6,32.6,20400.0,27.2782,27.2866,27.2615,27.2615,20400.0
2006-12-26 10:40:00,32.6,32.6,32.58,32.59,16100.0,27.2615,27.2615,27.2447,27.2531,16100.0
2006-12-26 10:45:00,32.59,32.6,32.58,32.6,47400.0,27.2531,27.2615,27.2447,27.2615,47400.0
2006-12-26 10:50:00,32.6,32.61,32.58,32.59,17600.0,27.2615,27.2698,27.2447,27.2531,17600.0
2006-12-26 10:55:00,32.58,32.6,32.55,32.56,16900.0,27.2447,27.2615,27.2197,27.228,16900.0
2006-12-26 11:00:00,32.56,32.56,32.46,32.5,18900.0,27.228,27.228,27.1444,27.1778,18900.0
2006-12-26 11:05:00,32.5,32.57,32.49,32.57,33200.0,27.1778,27.2364,27.1695,27.2364,33200.0
2006-12-26 11:10:00,32.58,32.59,32.57,32.58,11300.0,27.2447,27.2531,27.2364,27.2447,11300.0
2006-12-26 11:15:00,32.58,32.59,32.58,32.58,8900.0,27.2447,27.2531,27.2447,27.2447,8900.0
2006-12-26 11:20:00,32.58,32.58,32.57,32.58,5500.0,27.2447,27.2447,27.2364,27.2447,5500.0
2006-12-26 11:25:00,32.58,32.59,32.58,32.59,12000.0,27.2447,27.2531,27.2447,27.2531,12000.0
2006-12-26 11:30:00,32.6,32.67,32.6,32.67,25900.0,27.2615,27.32,27.2615,27.32,25900.0
2006-12-26 11:35:00,32.68,32.74,32.68,32.74,17400.0,27.3284,27.3785,27.3284,27.3785,17400.0
2006-12-26 11:40:00,32.73,32.73,32.71,32.72,10300.0,27.3702,27.3702,27.3535,27.3618,10300.0
2006-12-26 11:45:00,32.72,32.73,32.7,32.72,6700.0,27.3618,27.3702,27.3451,27.3618,6700.0
2006-12-26 11:50:00,32.7,32.71,32.69,32.7,19100.0,27.3451,27.3535,27.3367,27.3451,19100.0
2006-12-26 11:55:00,32.7,32.7,32.69,32.7,3000.0,27.3451,27.3451,27.3367,27.3451,3000.0
2006-12-26 12:00:00,32.69,32.7,32.68,32.69,19400.0,27.3367,27.3451,27.3284,27.3367,19400.0
2006-12-26 12:05:00,32.69,32.7,32.66,32.68,40300.0,27.3367,27.3451,27.3116,27.3284,40300.0
2006-12-26 12:10:00,32.68,32.69,32.68,32.68,5600.0,27.3284,27.3367,27.3284,27.3284,5600.0
2006-12-26 12:15:00,32.68,32.69,32.67,32.68,7300.0,27.3284,27.3367,27.32,27.3284,7300.0
2006-12-26 12:20:00,32.68,32.7,32.67,32.67,17900.0,27.3284,27.3451,27.32,27.32,17900.0
2006-12-26 12:25:00,32.67,32.68,32.63,32.63,11400.0,27.32,27.3284,27.2866,27.2866,11400.0
2006-12-26 12:30:00,32.63,32.63,32.58,32.61,19400.0,27.2866,27.2866,27.2447,27.2698,19400.0
2006-12-26 12:35:00,32.61,32.65,32.61,32.63,16500.0,27.2698,27.3033,27.2698,27.2866,16500.0
2006-12-26 12:40:00,32.63,32.64,32.62,32.64,7700.0,27.2866,27.2949,27.2782,27.2949,7700.0
2006-12-26 12:45:00,32.64,32.65,32.63,32.64,6200.0,27.2949,27.3033,27.2866,27.2949,6200.0
2006-12-26 12:50:00,32.64,32.64,32.63,32.63,4900.0,27.2949,27.2949,27.2866,27.2866,4900.0
2006-12-26 12:55:00,32.63,32.63,32.61,32.62,4800.0,27.2866,27.2866,27.2698,27.2782,4800.0
2006-12-26 13:00:00,32.61,32.64,32.6,32.64,6100.0,27.2698,27.2949,27.2615,27.2949,6100.0
2006-12-26 13:05:00,32.64,32.65,32.64,32.64,8600.0,27.2949,27.3033,27.2949,27.2949,8600.0
2006-12-26 13:10:00,32.64,32.64,32.62,32.62,1800.0,27.2949,27.2949,27.2782,27.2782,1800.0
2006-12-26 13:15:00,32.63,32.68,32.63,32.67,8800.0,27.2866,27.3284,27.2866,27.32,8800.0
2006-12-26 13:20:00,32.68,32.68,32.65,32.66,4100.0,27.3284,27.3284,27.3033,27.3116,4100.0
2006-12-26 13:25:00,32.65,32.66,32.65,32.66,3100.0,27.3033,27.3116,27.3033,27.3116,3100.0
2006-12-26 13:30:00,32.66,32.68,32.66,32.67,3800.0,27.3116,27.3284,27.3116,27.32,3800.0
2006-12-26 13:35:00,32.67,32.67,32.65,32.66,3900.0,27.32,27.32,27.3033,27.3116,3900.0
2006-12-26 13:40:00,32.65,32.67,32.64,32.66,3700.0,27.3033,27.32,27.2949,27.3116,3700.0
2006-12-26 13:45:00,32.66,32.73,32.66,32.71,11600.0,27.3116,27.3702,27.3116,27.3535,11600.0
2006-12-26 13:50:00,32.72,32.75,32.72,32.75,5200.0,27.3618,27.3869,27.3618,27.3869,5200.0
2006-12-26 13:55:00,32.75,32.77,32.75,32.76,9300.0,27.3869,27.4036,27.3869,27.3953,9300.0
2006-12-26 14:00:00,32.75,32.76,32.74,32.74,12600.0,27.3869,27.3953,27.3785,27.3785,12600.0
2006-12-26 14:05:00,32.75,32.75,32.69,32.69,10700.0,27.3869,27.3869,27.3367,27.3367,10700.0
2006-12-26 14:10:00,32.7,32.72,32.69,32.71,21200.0,27.3451,27.3618,27.3367,27.3535,21200.0
2006-12-26 14:15:00,32.71,32.71,32.67,32.67,7000.0,27.3535,27.3535,27.32,27.32,7000.0
2006-12-26 14:20:00,32.67,32.69,32.67,32.69,3400.0,27.32,27.3367,27.32,27.3367,3400.0
2006-12-26 14:25:00,32.68,32.74,32.68,32.73,16900.0,27.3284,27.3785,27.3284,27.3702,16900.0
2006-12-26 14:30:00,32.74,32.75,32.73,32.75,14500.0,27.3785,27.3869,27.3702,27.3869,14500.0
2006-12-26 14:35:00,32.75,32.76,32.73,32.75,16800.0,27.3869,27.3953,27.3702,27.3869,16800.0
2006-12-26 14:40:00,32.76,32.78,32.76,32.77,15500.0,27.3953,27.412,27.3953,27.4036,15500.0
2006-12-26 14:45:00,32.76,32.77,32.75,32.75,16600.0,27.3953,27.4036,27.3869,27.3869,16600.0
2006-12-26 14:50:00,32.76,32.78,32.75,32.76,18700.0,27.3953,27.412,27.3869,27.3953,18700.0
2006-12-26 14:55:00,32.77,32.78,32.76,32.78,54400.0,27.4036,27.412,27.3953,27.412,54400.0
2006-12-26 15:00:00,32.78,32.81,32.77,32.79,21900.0,27.412,27.4371,27.4036,27.4204,21900.0
2006-12-26 15:05:00,32.79,32.8,32.78,32.79,22400.0,27.4204,27.4287,27.412,27.4204,22400.0
2006-12-26 15:10:00,32.79,32.79,32.77,32.78,22000.0,27.4204,27.4204,27.4036,27.412,22000.0
2006-12-26 15:15:00,32.78,32.79,32.77,32.77,8900.0,27.412,27.4204,27.4036,27.4036,8900.0
2006-12-26 15:20:00,32.78,32.8,32.78,32.79,19700.0,27.412,27.4287,27.412,27.4204,19700.0
2006-12-26 15:25:00,32.79,32.81,32.79,32.81,27800.0,27.4204,27.4371,27.4204,27.4371,27800.0
2006-12-26 15:30:00,32.8,32.81,32.79,32.8,42900.0,27.4287,27.4371,27.4204,27.4287,42900.0
2006-12-26 15:35:00,32.81,32.86,32.81,32.84,40300.0,27.4371,27.4789,27.4371,27.4622,40300.0
2006-12-26 15:40:00,32.84,32.85,32.8,32.82,36400.0,27.4622,27.4705,27.4287,27.4454,36400.0
2006-12-26 15:45:00,32.82,32.85,32.78,32.84,39300.0,27.4454,27.4705,27.412,27.4622,39300.0
2006-12-26 15:50:00,32.85,32.85,32.83,32.85,39500.0,27.4705,27.4705,27.4538,27.4705,39500.0
2006-12-26 15:55:00,32.85,32.86,32.83,32.84,33700.0,27.4705,27.4789,27.4538,27.4622,33700.0
2006-12-27 09:30:00,32.85,33.01,32.85,33.0,27100.0,27.4705,27.6043,27.4705,27.596,27100.0
2006-12-27 09:35:00,33.03,33.17,33.01,33.11,19400.0,27.6211,27.7381,27.6043,27.688,19400.0
2006-12-27 09:40:00,33.13,33.14,33.0,33.05,26100.0,27.7047,27.713,27.596,27.6378,26100.0
2006-12-27 09:45:00,33.03,33.04,32.96,32.99,8000.0,27.6211,27.6294,27.5625,27.5876,8000.0
2006-12-27 09:50:00,33.0,33.07,32.92,32.96,12100.0,27.596,27.6545,27.5291,27.5625,12100.0
2006-12-27 09:55:00,32.99,33.03,32.92,33.03,12600.0,27.5876,27.6211,27.5291,27.6211,12600.0
2006-12-27 10:00:00,33.05,33.25,33.03,33.2,125200.0,27.6378,27.805,27.6211,27.7632,125200.0
2006-12-27 10:05:00,33.2,33.27,33.15,33.24,27400.0,27.7632,27.8217,27.7214,27.7967,27400.0
2006-12-27 10:10:00,33.27,33.3,33.18,33.18,37900.0,27.8217,27.8468,27.7465,27.7465,37900.0
2006-12-27 10:15:00,33.18,33.22,33.13,33.21,28000.0,27.7465,27.7799,27.7047,27.7716,28000.0
2006-12-27 10:20:00,33.22,33.25,33.19,33.2,23900.0,27.7799,27.805,27.7548,27.7632,23900.0
2006-12-27 10:25:00,33.22,33.26,33.2,33.26,32400.0,27.7799,27.8134,27.7632,27.8134,32400.0
2006-12-27 10:30:00,33.26,33.28,33.22,33.25,30100.0,27.8134,27.8301,27.7799,27.805,30100.0
2006-12-27 10:35:00,33.26,33.27,33.23,33.26,36100.0,27.8134,27.8217,27.7883,27.8134,36100.0
2006-12-27 10:40:00,33.26,33.35,33.25,33.35,35500.0,27.8134,27.8886,27.805,27.8886,35500.0
2006-12-27 10:45:00,33.36,33.37,33.31,33.35,30600.0,27.897,27.9054,27.8552,27.8886,30600.0
2006-12-27 10:50:00,33.36,33.38,33.32,33.37,16600.0,27.897,27.9137,27.8636,27.9054,16600.0
2006-12-27 10:55:00,33.37,33.43,33.37,33.43,24500.0,27.9054,27.9555,27.9054,27.9555,24500.0
2006-12-27 11:00:00,33.43,33.52,33.43,33.52,25700.0,27.9555,28.0308,27.9555,28.0308,25700.0
2006-12-27 11:05:00,33.52,33.55,33.52,33.55,12600.0,28.0308,28.0559,28.0308,28.0559,12600.0
2006-12-27 11:10:00,33.55,33.58,33.47,33.47,19000.0,28.0559,28.081,27.989,27.989,19000.0
2006-12-27 11:15:00,33.48,33.53,33.46,33.52,17100.0,27.9974,28.0392,27.9806,28.0308,17100.0
2006-12-27 11:20:00,33.53,33.58,33.52,33.53,15800.0,28.0392,28.081,28.0308,28.0392,15800.0
2006-12-27 11:25:00,33.54,33.55,33.5,33.54,15100.0,28.0475,28.0559,28.0141,28.0475,15100.0
2006-12-27 11:30:00,33.55,33.58,33.46,33.46,20300.0,28.0559,28.081,27.9806,27.9806,20300.0
2006-12-27 11:35:00,33.47,33.47,33.45,33.46,11300.0,27.989,27.989,27.9723,27.9806,11300.0
2006-12-27 11:40:00,33.46,33.52,33.46,33.49,14400.0,27.9806,28.0308,27.9806,28.0057,14400.0
2006-12-27 11:45:00,33.49,33.5,33.45,33.45,5300.0,28.0057,28.0141,27.9723,27.9723,5300.0
2006-12-27 11:50:00,33.44,33.47,33.43,33.45,13600.0,27.9639,27.989,27.9555,27.9723,13600.0
2006-12-27 11:55:00,33.46,33.46,33.43,33.43,17600.0,27.9806,27.9806,27.9555,27.9555,17600.0
2006-12-27 12:00:00,33.43,33.44,33.4,33.43,16400.0,27.9555,27.9639,27.9305,27.9555,16400.0
2006-12-27 12:05:00,33.41,33.43,33.41,33.42,14300.0,27.9388,27.9555,27.9388,27.9472,14300.0
2006-12-27 12:10:00,33.41,33.46,33.41,33.43,13800.0,27.9388,27.9806,27.9388,27.9555,13800.0
2006-12-27 12:15:00,33.43,33.46,33.42,33.45,14400.0,27.9555,27.9806,27.9472,27.9723,14400.0
2006-12-27 12:20:00,33.45,33.45,33.42,33.42,8800.0,27.9723,27.9723,27.9472,27.9472,8800.0
2006-12-27 12:25:00,33.42,33.45,33.42,33.43,6100.0,27.9472,27.9723,27.9472,27.9555,6100.0
2006-12-27 12:30:00,33.44,33.44,33.42,33.44,4200.0,27.9639,27.9639,27.9472,27.9639,4200.0
2006-12-27 12:35:00,33.44,33.44,33.42,33.44,11900.0,27.9639,27.9639,27.9472,27.9639,11900.0
2006-12-27 12:40:00,33.44,33.45,33.43,33.45,8600.0,27.9639,27.9723,27.9555,27.9723,8600.0
2006-12-27 12:45:00,33.45,33.47,33.41,33.42,17100.0,27.9723,27.989,27.9388,27.9472,17100.0
2006-12-27 12:50:00,33.41,33.41,33.37,33.37,20700.0,27.9388,27.9388,27.9054,27.9054,20700.0
2006-12-27 12:55:00,33.38,33.38,33.35,33.36,13600.0,27.9137,27.9137,27.8886,27.897,13600.0
2006-12-27 13:00:00,33.36,33.39,33.35,33.35,22300.0,27.897,27.9221,27.8886,27.8886,22300.0
2006-12-27 13:05:00,33.34,33.42,33.34,33.42,16200.0,27.8803,27.9472,27.8803,27.9472,16200.0
2006-12-27 13:10:00,33.42,33.47,33.42,33.45,13800.0,27.9472,27.989,27.9472,27.9723,13800.0
2006-12-27 13:15:00,33.47,33.47,33.44,33.44,14200.0,27.989,27.989,27.9639,27.9639,14200.0
2006-12-27 13:20:00,33.43,33.43,33.42,33.42,7400.0,27.9555,27.9555,27.9472,27.9472,7400.0
2006-12-27 13:25:00,33.43,33.44,33.42,33.44,7900.0,27.9555,27.9639,27.9472,27.9639,7900.0
2006-12-27 13:30:00,33.44,33.44,33.42,33.43,4900.0,27.9639,27.9639,27.9472,27.9555,4900.0
2006-12-27 13:35:00,33.43,33.43,33.37,33.38,7500.0,27.9555,27.9555,27.9054,27.9137,7500.0
2006-12-27 13:40:00,33.38,33.41,33.38,33.41,6400.0,27.9137,27.9388,27.9137,27.9388,6400.0
2006-12-27 13:45:00,33.41,33.41,33.39,33.41,7900.0,27.9388,27.9388,27.9221,27.9388,7900.0
2006-12-27 13:50:00,33.4,33.43,33.4,33.43,24500.0,27.9305,27.9555,27.9305,27.9555,24500.0
2006-12-27 13:55:00,33.44,33.47,33.43,33.47,7200.0,27.9639,27.989,27.9555,27.989,7200.0
2006-12-27 14:00:00,33.48,33.5,33.48,33.48,10500.0,27.9974,28.0141,27.9974,27.9974,10500.0
2006-12-27 14:05:00,33.48,33.49,33.47,33.48,7300.0,27.9974,28.0057,27.989,27.9974,7300.0
2006-12-27 14:10:00,33.48,33.52,33.48,33.52,8400.0,27.9974,28.0308,27.9974,28.0308,8400.0
2006-12-27 14:15:00,33.52,33.52,33.51,33.52,2500.0,28.0308,28.0308,28.0224,28.0308,2500.0
2006-12-27 14:20:00,33.52,33.52,33.45,33.45,8300.0,28.0308,28.0308,27.9723,27.9723,8300.0
2006-12-27 14:25:00,33.45,33.45,33.39,33.4,11000.0,27.9723,27.9723,27.9221,27.9305,11000.0
2006-12-27 14:30:00,33.4,33.4,33.33,33.34,16100.0,27.9305,27.9305,27.8719,27.8803,16100.0
2006-12-27 14:35:00,33.34,33.39,33.34,33.38,11300.0,27.8803,27.9221,27.8803,27.9137,11300.0
2006-12-27 14:40:00,33.36,33.4,33.36,33.39,20600.0,27.897,27.9305,27.897,27.9221,20600.0
2006-12-27 14:45:00,33.4,33.42,33.39,33.42,16800.0,27.9305,27.9472,27.9221,27.9472,16800.0
2006-12-27 14:50:00,33.41,33.42,33.39,33.39,4800.0,27.9388,27.9472,27.9221,27.9221,4800.0
2006-12-27 14:55:00,33.39,33.44,33.39,33.43,15100.0,27.9221,27.9639,27.9221,27.9555,15100.0
2006-12-27 15:00:00,33.44,33.48,33.43,33.45,19200.0,27.9639,27.9974,27.9555,27.9723,19200.0
2006-12-27 15:05:00,33.44,33.45,33.41,33.41,5900.0,27.9639,27.9723,27.9388,27.9388,5900.0
2006-12-27 15:10:00,33.42,33.42,33.38,33.39,11700.0,27.9472,27.9472,27.9137,27.9221,11700.0
2006-12-27 15:15:00,33.38,33.39,33.35,33.36,12100.0,27.9137,27.9221,27.8886,27.897,12100.0
2006-12-27 15:20:00,33.35,33.35,33.34,33.34,23700.0,27.8886,27.8886,27.8803,27.8803,23700.0
2006-12-27 15:25:00,33.35,33.38,33.34,33.37,20500.0,27.8886,27.9137,27.8803,27.9054,20500.0
2006-12-27 15:30:00,33.38,33.38,33.35,33.36,8900.0,27.9137,27.9137,27.8886,27.897,8900.0
2006-12-27 15:35:00,33.36,33.37,33.36,33.37,9300.0,27.897,27.9054,27.897,27.9054,9300.0
2006-12-27 15:40:00,33.36,33.4,33.36,33.4,35400.0,27.897,27.9305,27.897,27.9305,35400.0
2006-12-27 15:45:00,33.4,33.4,33.39,33.4,30500.0,27.9305,27.9305,27.9221,27.9305,30500.0
2006-12-27 15:50:00,33.39,33.43,33.37,33.37,57900.0,27.9221,27.9555,27.9054,27.9054,57900.0
2006-12-27 15:55:00,33.37,33.38,33.33,33.37,47800.0,27.9054,27.9137,27.8719,27.9054,47800.0
2006-12-28 09:30:00,33.24,33.3,33.24,33.29,14400.0,27.7967,27.8468,27.7967,27.8385,14400.0
2006-12-28 09:35:00,33.29,33.38,33.26,33.31,16600.0,27.8385,27.9137,27.8134,27.8552,16600.0
2006-12-28 09:40:00,33.31,33.35,33.2,33.22,19100.0,27.8552,27.8886,27.7632,27.7799,19100.0
2006-12-28 09:45:00,33.23,33.34,33.22,33.25,15900.0,27.7883,27.8803,27.7799,27.805,15900.0
2006-12-28 09:50:00,33.24,33.33,33.1,33.17,12500.0,27.7967,27.8719,27.6796,27.7381,12500.0
2006-12-28 09:55:00,33.15,33.45,33.13,33.45,38800.0,27.7214,27.9723,27.7047,27.9723,38800.0
2006-12-28 10:00:00,33.43,33.75,33.43,33.56,95800.0,27.9555,28.2231,27.9555,28.0643,95800.0
2006-12-28 10:05:00,33.56,33.81,33.56,33.74,64100.0,28.0643,28.2733,28.0643,28.2148,64100.0
2006-12-28 10:10:00,33.74,33.74,33.6,33.63,37500.0,28.2148,28.2148,28.0977,28.1228,37500.0
2006-12-28 10:15:00,33.64,33.65,33.44,33.55,43900.0,28.1312,28.1395,27.9639,28.0559,43900.0
2006-12-28 10:20:00,33.55,33.57,33.47,33.57,23900.0,28.0559,28.0726,27.989,28.0726,23900.0
2006-12-28 10:25:00,33.56,33.58,33.44,33.48,27400.0,28.0643,28.081,27.9639,27.9974,27400.0
2006-12-28 10:30:00,33.49,33.53,33.47,33.49,8100.0,28.0057,28.0392,27.989,28.0057,8100.0
2006-12-28 10:35:00,33.46,33.47,33.35,33.36,12200.0,27.9806,27.989,27.8886,27.897,12200.0
2006-12-28 10:40:00,33.35,33.43,33.33,33.34,16800.0,27.8886,27.9555,27.8719,27.8803,16800.0
2006-12-28 10:45:00,33.36,33.42,33.33,33.37,23400.0,27.897,27.9472,27.8719,27.9054,23400.0
2006-12-28 10:50:00,33.35,33.35,33.3,33.31,16400.0,27.8886,27.8886,27.8468,27.8552,16400.0
2006-12-28 10:55:00,33.29,33.3,33.13,33.18,19200.0,27.8385,27.8468,27.7047,27.7465,19200.0
2006-12-28 11:00:00,33.17,33.17,33.03,33.04,24100.0,27.7381,27.7381,27.6211,27.6294,24100.0
2006-12-28 11:05:00,33.04,33.04,32.91,32.91,21700.0,27.6294,27.6294,27.5207,27.5207,21700.0
2006-12-28 11:10:00,32.91,32.91,32.84,32.88,40900.0,27.5207,27.5207,27.4622,27.4956,40900.0
2006-12-28 11:15:00,32.88,32.88,32.82,32.84,16200.0,27.4956,27.4956,27.4454,27.4622,16200.0
2006-12-28 11:20:00,32.84,32.84,32.8,32.81,22300.0,27.4622,27.4622,27.4287,27.4371,22300.0
2006-12-28 11:25:00,32.82,32.88,32.8,32.86,31100.0,27.4454,27.4956,27.4287,27.4789,31100.0
2006-12-28 11:30:00,32.86,32.87,32.83,32.85,30200.0,27.4789,27.4873,27.4538,27.4705,30200.0
2006-12-28 11:35:00,32.85,32.88,32.84,32.88,19900.0,27.4705,27.4956,27.4622,27.4956,19900.0
2006-12-28 11:40:00,32.88,32.92,32.87,32.88,45800.0,27.4956,27.5291,27.4873,27.4956,45800.0
2006-12-28 11:45:00,32.87,32.88,32.85,32.88,35700.0,27.4873,27.4956,27.4705,27.4956,35700.0
2006-12-28 11:50:00,32.87,32.88,32.87,32.87,5500.0,27.4873,27.4956,27.4873,27.4873,5500.0
2006-12-28 11:55:00,32.87,32.88,32.86,32.87,5400.0,27.4873,27.4956,27.4789,27.4873,5400.0
2006-12-28 12:00:00,32.86,32.87,32.84,32.85,9300.0,27.4789,27.4873,27.4622,27.4705,9300.0
2006-12-28 12:05:00,32.85,32.86,32.8,32.82,16400.0,27.4705,27.4789,27.4287,27.4454,16400.0
2006-12-28 12:10:00,32.83,32.87,32.82,32.87,17600.0,27.4538,27.4873,27.4454,27.4873,17600.0
2006-12-28 12:15:00,32.88,32.89,32.88,32.89,22100.0,27.4956,27.504,27.4956,27.504,22100.0
2006-12-28 12:20:00,32.89,32.93,32.88,32.92,38700.0,27.504,27.5374,27.4956,27.5291,38700.0
2006-12-28 12:25:00,32.92,32.96,32.91,32.95,10100.0,27.5291,27.5625,27.5207,27.5542,10100.0
2006-12-28 12:30:00,32.96,33.12,32.96,33.09,26000.0,27.5625,27.6963,27.5625,27.6712,26000.0
2006-12-28 12:35:00,33.11,33.12,33.04,33.05,11400.0,27.688,27.6963,27.6294,27.6378,11400.0
2006-12-28 12:40:00,33.05,33.05,33.04,33.05,1700.0,27.6378,27.6378,27.6294,27.6378,1700.0
2006-12-28 12:45:00,33.05,33.05,33.01,33.02,17100.0,27.6378,27.6378,27.6043,27.6127,17100.0
2006-12-28 12:50:00,33.01,33.02,33.01,33.02,18900.0,27.6043,27.6127,27.6043,27.6127,18900.0
2006-12-28 12:55:00,33.01,33.01,32.95,32.97,25600.0,27.6043,27.6043,27.5542,27.5709,25600.0
2006-12-28 13:00:00,32.96,32.97,32.95,32.96,7000.0,27.5625,27.5709,27.5542,27.5625,7000.0
2006-12-28 13:05:00,32.96,32.96,32.93,32.93,9700.0,27.5625,27.5625,27.5374,27.5374,9700.0
2006-12-28 13:10:00,32.93,33.0,32.93,33.0,12100.0,27.5374,27.596,27.5374,27.596,12100.0
2006-12-28 13:15:00,33.0,33.01,32.99,33.0,21200.0,27.596,27.6043,27.5876,27.596,21200.0
2006-12-28 13:20:00,33.0,33.02,32.99,33.01,6300.0,27.596,27.6127,27.5876,27.6043,6300.0
2006-12-28 13:25:00,33.02,33.03,33.01,33.03,7800.0,27.6127,27.6211,27.6043,27.6211,7800.0
2006-12-28 13:30:00,33.03,33.14,33.03,33.13,11500.0,27.6211,27.713,27.6211,27.7047,11500.0
2006-12-28 13:35:00,33.13,33.14,33.12,33.14,5300.0,27.7047,27.713,27.6963,27.713,5300.0
2006-12-28 13:40:00,33.14,33.18,33.13,33.18,8700.0,27.713,27.7465,27.7047,27.7465,8700.0
2006-12-28 13:45:00,33.19,33.21,33.19,33.2,9600.0,27.7548,27.7716,27.7548,27.7632,9600.0
2006-12-28 13:50:00,33.2,33.21,33.16,33.16,30700.0,27.7632,27.7716,27.7298,27.7298,30700.0
2006-12-28 13:55:00,33.16,33.19,33.16,33.18,20900.0,27.7298,27.7548,27.7298,27.7465,20900.0
2006-12-28 14:00:00,33.18,33.2,33.18,33.19,46900.0,27.7465,27.7632,27.7465,27.7548,46900.0
2006-12-28 14:05:00,33.19,33.19,33.17,33.18,11300.0,27.7548,27.7548,27.7381,27.7465,11300.0
2006-12-28 14:10:00,33.17,33.21,33.15,33.21,24300.0,27.7381,27.7716,27.7214,27.7716,24300.0
2006-12-28 14:15:00,33.22,33.27,33.2,33.21,24500.0,27.7799,27.8217,27.7632,27.7716,24500.0
2006-12-28 14:20:00,33.21,33.21,33.18,33.18,5600.0,27.7716,27.7716,27.7465,27.7465,5600.0
2006-12-28 14:25:00,33.18,33.19,33.17,33.19,10400.0,27.7465,27.7548,27.7381,27.7548,10400.0
2006-12-28 14:30:00,33.18,33.18,33.16,33.16,7900.0,27.7465,27.7465,27.7298,27.7298,7900.0
2006-12-28 14:35:00,33.16,33.17,33.15,33.15,6300.0,27.7298,27.7381,27.7214,27.7214,6300.0
2006-12-28 14:40:00,33.16,33.23,33.15,33.23,16000.0,27.7298,27.7883,27.7214,27.7883,16000.0
2006-12-28 14:45:00,33.22,33.23,33.22,33.22,2700.0,27.7799,27.7883,27.7799,27.7799,2700.0
2006-12-28 14:50:00,33.22,33.25,33.22,33.24,9300.0,27.7799,27.805,27.7799,27.7967,9300.0
2006-12-28 14:55:00,33.25,33.25,33.23,33.25,21300.0,27.805,27.805,27.7883,27.805,21300.0
2006-12-28 15:00:00,33.25,33.26,33.24,33.26,21400.0,27.805,27.8134,27.7967,27.8134,21400.0
2006-12-28 15:05:00,33.25,33.29,33.24,33.29,12200.0,27.805,27.8385,27.7967,27.8385,12200.0
2006-12-28 15:10:00,33.28,33.3,33.27,33.28,9700.0,27.8301,27.8468,27.8217,27.8301,9700.0
2006-12-28 15:15:00,33.29,33.29,33.22,33.22,14300.0,27.8385,27.8385,27.7799,27.7799,14300.0
2006-12-28 15:20:00,33.21,33.21,33.16,33.17,15500.0,27.7716,27.7716,27.7298,27.7381,15500.0
2006-12-28 15:25:00,33.18,33.2,33.17,33.18,10500.0,27.7465,27.7632,27.7381,27.7465,10500.0
2006-12-28 15:30:00,33.18,33.18,33.16,33.17,9600.0,27.7465,27.7465,27.7298,27.7381,9600.0
2006-12-28 15:35:00,33.17,33.21,33.17,33.2,21800.0,27.7381,27.7716,27.7381,27.7632,21800.0
2006-12-28 15:40:00,33.19,33.2,33.17,33.17,15700.0,27.7548,27.7632,27.7381,27.7381,15700.0
2006-12-28 15:45:00,33.17,33.17,33.1,33.11,26800.0,27.7381,27.7381,27.6796,27.688,26800.0
2006-12-28 15:50:00,33.12,33.18,33.12,33.13,29200.0,27.6963,27.7465,27.6963,27.7047,29200.0
2006-12-28 15:55:00,33.13,33.19,33.12,33.18,34900.0,27.7047,27.7548,27.6963,27.7465,34900.0
2006-12-29 09:30:00,33.17,33.22,33.07,33.21,30500.0,27.7381,27.7799,27.6545,27.7716,30500.0
2006-12-29 09:35:00,33.21,33.46,33.12,33.45,44100.0,27.7716,27.9806,27.6963,27.9723,44100.0
2006-12-29 09:40:00,33.46,33.46,33.38,33.39,19600.0,27.9806,27.9806,27.9137,27.9221,19600.0
2006-12-29 09:45:00,33.39,33.57,33.37,33.56,28600.0,27.9221,28.0726,27.9054,28.0643,28600.0
2006-12-29 09:50:00,33.57,33.65,33.45,33.49,27500.0,28.0726,28.1395,27.9723,28.0057,27500.0
2006-12-29 09:55:00,33.49,33.6,33.45,33.52,21700.0,28.0057,28.0977,27.9723,28.0308,21700.0
2006-12-29 10:00:00,33.49,33.58,33.46,33.52,20800.0,28.0057,28.081,27.9806,28.0308,20800.0
2006-12-29 10:05:00,33.52,33.54,33.5,33.53,19900.0,28.0308,28.0475,28.0141,28.0392,19900.0
2006-12-29 10:10:00,33.54,33.57,33.54,33.55,21900.0,28.0475,28.0726,28.0475,28.0559,21900.0
2006-12-29 10:15:00,33.55,33.56,33.51,33.52,24800.0,28.0559,28.0643,28.0224,28.0308,24800.0
2006-12-29 10:20:00,33.52,33.57,33.51,33.53,23100.0,28.0308,28.0726,28.0224,28.0392,23100.0
2006-12-29 10:25:00,33.53,33.58,33.5,33.54,19000.0,28.0392,28.081,28.0141,28.0475,19000.0
2006-12-29 10:30:00,33.54,33.54,33.51,33.52,13300.0,28.0475,28.0475,28.0224,28.0308,13300.0
2006-12-29 10:35:00,33.52,33.52,33.49,33.49,4100.0,28.0308,28.0308,28.0057,28.0057,4100.0
2006-12-29 10:40:00,33.49,33.5,33.41,33.41,21800.0,28.0057,28.0141,27.9388,27.9388,21800.0
2006-12-29 10:45:00,33.42,33.44,33.41,33.43,6800.0,27.9472,27.9639,27.9388,27.9555,6800.0
2006-12-29 10:50:00,33.45,33.46,33.45,33.45,11100.0,27.9723,27.9806,27.9723,27.9723,11100.0
2006-12-29 10:55:00,33.46,33.46,33.43,33.43,4400.0,27.9806,27.9806,27.9555,27.9555,4400.0
2006-12-29 11:00:00,33.43,33.43,33.42,33.43,5900.0,27.9555,27.9555,27.9472,27.9555,5900.0
2006-12-29 11:05:00,33.43,33.44,33.39,33.42,23800.0,27.9555,27.9639,27.9221,27.9472,23800.0
2006-12-29 11:10:00,33.43,33.44,33.42,33.42,6700.0,27.9555,27.9639,27.9472,27.9472,6700.0
2006-12-29 11:15:00,33.41,33.44,33.4,33.42,23600.0,27.9388,27.9639,27.9305,27.9472,23600.0
2006-12-29 11:20:00,33.41,33.42,33.4,33.4,7400.0,27.9388,27.9472,27.9305,27.9305,7400.0
2006-12-29 11:25:00,33.41,33.41,33.36,33.36,18100.0,27.9388,27.9388,27.897,27.897,18100.0
2006-12-29 11:30:00,33.35,33.37,33.35,33.36,6000.0,27.8886,27.9054,27.8886,27.897,6000.0
2006-12-29 11:35:00,33.36,33.39,33.35,33.38,14800.0,27.897,27.9221,27.8886,27.9137,14800.0
2006-12-29 11:40:00,33.38,33.38,33.34,33.36,7300.0,27.9137,27.9137,27.8803,27.897,7300.0
2006-12-29 11:45:00,33.36,33.38,33.36,33.37,4500.0,27.897,27.9137,27.897,27.9054,4500.0
2006-12-29 11:50:00,33.37,33.38,33.36,33.36,4600.0,27.9054,27.9137,27.897,27.897,4600.0
2006-12-29 11:55:00,33.36,33.38,33.36,33.38,4800.0,27.897,27.9137,27.897,27.9137,4800.0
2006-12-29 12:00:00,33.37,33.37,33.36,33.36,1900.0,27.9054,27.9054,27.897,27.897,1900.0
2006-12-29 12:05:00,33.36,33.37,33.35,33.36,2000.0,27.897,27.9054,27.8886,27.897,2000.0
2006-12-29 12:10:00,33.37,33.37,33.36,33.37,3500.0,27.9054,27.9054,27.897,27.9054,3500.0
2006-12-29 12:15:00,33.37,33.37,33.34,33.36,11100.0,27.9054,27.9054,27.8803,27.897,11100.0
2006-12-29 12:20:00,33.37,33.39,33.37,33.38,5900.0,27.9054,27.9221,27.9054,27.9137,5900.0
2006-12-29 12:25:00,33.39,33.39,33.37,33.37,10300.0,27.9221,27.9221,27.9054,27.9054,10300.0
2006-12-29 12:30:00,33.37,33.37,33.35,33.36,5400.0,27.9054,27.9054,27.8886,27.897,5400.0
2006-12-29 12:35:00,33.36,33.36,33.36,33.36,100.0,27.897,27.897,27.897,27.897,100.0
2006-12-29 12:40:00,33.36,33.36,33.34,33.34,5200.0,27.897,27.897,27.8803,27.8803,5200.0
2006-12-29 12:45:00,33.33,33.34,33.32,33.32,13800.0,27.8719,27.8803,27.8636,27.8636,13800.0
2006-12-29 12:50:00,33.31,33.33,33.31,33.32,20500.0,27.8552,27.8719,27.8552,27.8636,20500.0
2006-12-29 12:55:00,33.32,33.33,33.32,33.33,10300.0,27.8636,27.8719,27.8636,27.8719,10300.0
2006-12-29 13:00:00,33.33,33.38,33.32,33.38,87900.0,27.8719,27.9137,27.8636,27.9137,87900.0
2006-12-29 13:05:00,33.39,33.41,33.39,33.4,18500.0,27.9221,27.9388,27.9221,27.9305,18500.0
2006-12-29 13:10:00,33.41,33.41,32.4,33.38,744400.0,27.9388,27.9388,27.0942,27.9137,744400.0
2006-12-29 13:15:00,33.4,33.4,33.38,33.38,6800.0,27.9305,27.9305,27.9137,27.9137,6800.0
2006-12-29 13:20:00,33.38,33.38,33.36,33.37,9800.0,27.9137,27.9137,27.897,27.9054,9800.0
2006-12-29 13:25:00,33.37,33.37,33.35,33.35,5100.0,27.9054,27.9054,27.8886,27.8886,5100.0
2006-12-29 13:30:00,33.36,33.38,33.35,33.36,20500.0,27.897,27.9137,27.8886,27.897,20500.0
2006-12-29 13:35:00,33.36,33.36,33.35,33.36,16500.0,27.897,27.897,27.8886,27.897,16500.0
2006-12-29 13:40:00,33.36,33.39,33.35,33.35,13000.0,27.897,27.9221,27.8886,27.8886,13000.0
2006-12-29 13:45:00,33.35,33.39,33.35,33.37,11500.0,27.8886,27.9221,27.8886,27.9054,11500.0
2006-12-29 13:50:00,33.38,33.38,33.35,33.36,9300.0,27.9137,27.9137,27.8886,27.897,9300.0
2006-12-29 13:55:00,33.37,33.37,33.36,33.36,5500.0,27.9054,27.9054,27.897,27.897,5500.0
2006-12-29 14:00:00,33.36,33.37,33.35,33.36,6700.0,27.897,27.9054,27.8886,27.897,6700.0
2006-12-29 14:05:00,33.36,33.37,33.35,33.35,7200.0,27.897,27.9054,27.8886,27.8886,7200.0
2006-12-29 14:10:00,33.35,33.38,33.35,33.36,9300.0,27.8886,27.9137,27.8886,27.897,9300.0
2006-12-29 14:15:00,33.37,33.38,33.34,33.37,14400.0,27.9054,27.9137,27.8803,27.9054,14400.0
2006-12-29 14:20:00,33.38,33.39,33.37,33.38,17500.0,27.9137,27.9221,27.9054,27.9137,17500.0
2006-12-29 14:25:00,33.38,33.39,33.34,33.35,41500.0,27.9137,27.9221,27.8803,27.8886,41500.0
2006-12-29 14:30:00,33.34,33.34,33.32,33.33,16400.0,27.8803,27.8803,27.8636,27.8719,16400.0
2006-12-29 14:35:00,33.34,33.34,33.28,33.28,12100.0,27.8803,27.8803,27.8301,27.8301,12100.0
2006-12-29 14:40:00,33.29,33.33,33.28,33.31,15100.0,27.8385,27.8719,27.8301,27.8552,15100.0
2006-12-29 14:45:00,33.3,33.32,33.3,33.32,9300.0,27.8468,27.8636,27.8468,27.8636,9300.0
2006-12-29 14:50:00,33.32,33.33,33.32,33.33,6700.0,27.8636,27.8719,27.8636,27.8719,6700.0
2006-12-29 14:55:00,33.33,33.33,33.32,33.33,7000.0,27.8719,27.8719,27.8636,27.8719,7000.0
2006-12-29 15:00:00,33.33,33.34,33.32,33.33,26300.0,27.8719,27.8803,27.8636,27.8719,26300.0
2006-12-29 15:05:00,33.32,33.33,33.31,33.33,17700.0,27.8636,27.8719,27.8552,27.8719,17700.0
2006-12-29 15:10:00,33.33,33.33,33.32,33.33,3100.0,27.8719,27.8719,27.8636,27.8719,3100.0
2006-12-29 15:15:00,33.32,33.33,33.31,33.32,13200.0,27.8636,27.8719,27.8552,27.8636,13200.0
2006-12-29 15:20:00,33.32,33.33,33.29,33.33,29600.0,27.8636,27.8719,27.8385,27.8719,29600.0
2006-12-29 15:25:00,33.33,33.34,33.25,33.27,35100.0,27.8719,27.8803,27.805,27.8217,35100.0
2006-12-29 15:30:00,33.29,33.36,33.29,33.3,36100.0,27.8385,27.897,27.8385,27.8468,36100.0
2006-12-29 15:35:00,33.31,33.33,33.24,33.24,74400.0,27.8552,27.8719,27.7967,27.7967,74400.0
2006-12-29 15:40:00,33.25,33.25,33.2,33.2,44600.0,27.805,27.805,27.7632,27.7632,44600.0
2006-12-29 15:45:00,33.2,33.21,33.16,33.19,42300.0,27.7632,27.7716,27.7298,27.7548,42300.0
2006-12-29 15:50:00,33.18,33.26,33.16,33.25,49700.0,27.7465,27.8134,27.7298,27.805,49700.0
2006-12-29 15:55:00,33.26,33.26,33.12,33.12,87500.0,27.8134,27.8134,27.6963,27.6963,87500.0
2007-01-03 09:30:00,33.13,33.16,33.0,33.06,54700.0,27.7047,27.7298,27.596,27.6461,54700.0
2007-01-03 09:35:00,33.08,33.35,33.06,33.24,41100.0,27.6629,27.8886,27.6461,27.7967,41100.0
2007-01-03 09:40:00,33.21,33.32,33.07,33.11,41200.0,27.7716,27.8636,27.6545,27.688,41200.0
2007-01-03 09:45:00,33.11,33.2,32.82,32.82,62000.0,27.688,27.7632,27.4454,27.4454,62000.0
2007-01-03 09:50:00,32.8,32.98,32.76,32.85,31100.0,27.4287,27.5792,27.3953,27.4705,31100.0
2007-01-03 09:55:00,32.84,32.94,32.65,32.68,30500.0,27.4622,27.5458,27.3033,27.3284,30500.0
2007-01-03 10:00:00,32.68,32.89,32.68,32.71,62100.0,27.3284,27.504,27.3284,27.3535,62100.0
2007-01-03 10:05:00,32.69,32.73,32.53,32.57,49100.0,27.3367,27.3702,27.2029,27.2364,49100.0
2007-01-03 10:10:00,32.55,32.73,32.5,32.71,44700.0,27.2197,27.3702,27.1778,27.3535,44700.0
2007-01-03 10:15:00,32.73,32.83,32.71,32.83,35300.0,27.3702,27.4538,27.3535,27.4538,35300.0
2007-01-03 10:20:00,32.83,32.89,32.75,32.85,53000.0,27.4538,27.504,27.3869,27.4705,53000.0
2007-01-03 10:25:00,32.83,32.89,32.79,32.8,20900.0,27.4538,27.504,27.4204,27.4287,20900.0
2007-01-03 10:30:00,32.8,32.9,32.71,32.71,54500.0,27.4287,27.5123,27.3535,27.3535,54500.0
2007-01-03 10:35:00,32.71,32.71,32.61,32.63,24800.0,27.3535,27.3535,27.2698,27.2866,24800.0
2007-01-03 10:40:00,32.61,32.65,32.6,32.61,19900.0,27.2698,27.3033,27.2615,27.2698,19900.0
2007-01-03 10:45:00,32.61,32.65,32.59,32.59,18400.0,27.2698,27.3033,27.2531,27.2531,18400.0
2007-01-03 10:50:00,32.58,32.6,32.53,32.59,34100.0,27.2447,27.2615,27.2029,27.2531,34100.0
2007-01-03 10:55:00,32.57,32.61,32.56,32.57,29000.0,27.2364,27.2698,27.228,27.2364,29000.0
2007-01-03 11:00:00,32.57,32.57,32.5,32.5,30700.0,27.2364,27.2364,27.1778,27.1778,30700.0
2007-01-03 11:05:00,32.5,32.51,32.49,32.49,23100.0,27.1778,27.1862,27.1695,27.1695,23100.0
2007-01-03 11:10:00,32.49,32.5,32.42,32.45,44100.0,27.1695,27.1778,27.1109,27.136,44100.0
2007-01-03 11:15:00,32.44,32.52,32.44,32.52,29700.0,27.1277,27.1946,27.1277,27.1946,29700.0
2007-01-03 11:20:00,32.52,32.55,32.51,32.53,13400.0,27.1946,27.2197,27.1862,27.2029,13400.0
2007-01-03 11:25:00,32.53,32.54,32.52,32.53,13400.0,27.2029,27.2113,27.1946,27.2029,13400.0
2007-01-03 11:30:00,32.52,32.62,32.52,32.62,44800.0,27.1946,27.2782,27.1946,27.2782,44800.0
2007-01-03 11:35:00,32.63,32.64,32.6,32.63,39200.0,27.2866,27.2949,27.2615,27.2866,39200.0
2007-01-03 11:40:00,32.63,32.64,32.58,32.58,28900.0,27.2866,27.2949,27.2447,27.2447,28900.0
2007-01-03 11:45:00,32.58,32.58,32.55,32.55,17400.0,27.2447,27.2447,27.2197,27.2197,17400.0
2007-01-03 11:50:00,32.55,32.56,32.54,32.54,22200.0,27.2197,27.228,27.2113,27.2113,22200.0
2007-01-03 11:55:00,32.54,32.54,32.5,32.5,26300.0,27.2113,27.2113,27.1778,27.1778,26300.0
2007-01-03 12:00:00,32.49,32.54,32.49,32.51,26000.0,27.1695,27.2113,27.1695,27.1862,26000.0
2007-01-03 12:05:00,32.51,32.54,32.49,32.5,21500.0,27.1862,27.2113,27.1695,27.1778,21500.0
2007-01-03 12:10:00,32.49,32.49,32.45,32.47,10800.0,27.1695,27.1695,27.136,27.1528,10800.0
2007-01-03 12:15:00,32.46,32.5,32.45,32.48,47100.0,27.1444,27.1778,27.136,27.1611,47100.0
2007-01-03 12:20:00,32.47,32.49,32.43,32.43,23100.0,27.1528,27.1695,27.1193,27.1193,23100.0
2007-01-03 12:25:00,32.43,32.44,32.4,32.43,74600.0,27.1193,27.1277,27.0942,27.1193,74600.0
2007-01-03 12:30:00,32.42,32.48,32.4,32.4,14800.0,27.1109,27.1611,27.0942,27.0942,14800.0
2007-01-03 12:35:00,32.39,32.44,32.39,32.43,33100.0,27.0859,27.1277,27.0859,27.1193,33100.0
2007-01-03 12:40:00,32.42,32.51,32.42,32.46,35900.0,27.1109,27.1862,27.1109,27.1444,35900.0
2007-01-03 12:45:00,32.46,32.51,32.45,32.51,14200.0,27.1444,27.1862,27.136,27.1862,14200.0
2007-01-03 12:50:00,32.5,32.53,32.5,32.51,9600.0,27.1778,27.2029,27.1778,27.1862,9600.0
2007-01-03 12:55:00,32.51,32.52,32.5,32.51,16100.0,27.1862,27.1946,27.1778,27.1862,16100.0
2007-01-03 13:00:00,32.51,32.54,32.5,32.52,17200.0,27.1862,27.2113,27.1778,27.1946,17200.0
2007-01-03 13:05:00,32.52,32.53,32.5,32.51,6400.0,27.1946,27.2029,27.1778,27.1862,6400.0
2007-01-03 13:10:00,32.51,32.52,32.48,32.49,10000.0,27.1862,27.1946,27.1611,27.1695,10000.0
2007-01-03 13:15:00,32.47,32.48,32.45,32.45,19700.0,27.1528,27.1611,27.136,27.136,19700.0
2007-01-03 13:20:00,32.45,32.46,32.45,32.45,4800.0,27.136,27.1444,27.136,27.136,4800.0
2007-01-03 13:25:00,32.45,32.46,32.39,32.41,33900.0,27.136,27.1444,27.0859,27.1026,33900.0
2007-01-03 13:30:00,32.4,32.43,32.39,32.4,22100.0,27.0942,27.1193,27.0859,27.0942,22100.0
2007-01-03 13:35:00,32.39,32.4,32.38,32.39,18200.0,27.0859,27.0942,27.0775,27.0859,18200.0
2007-01-03 13:40:00,32.38,32.39,32.31,32.33,9400.0,27.0775,27.0859,27.019,27.0357,9400.0
2007-01-03 13:45:00,32.32,32.37,32.32,32.34,27500.0,27.0273,27.0691,27.0273,27.044,27500.0
2007-01-03 13:50:00,32.35,32.38,32.34,32.36,10400.0,27.0524,27.0775,27.044,27.0608,10400.0
2007-01-03 13:55:00,32.34,32.37,32.34,32.36,16000.0,27.044,27.0691,27.044,27.0608,16000.0
2007-01-03 14:00:00,32.36,32.41,32.29,32.34,36300.0,27.0608,27.1026,27.0022,27.044,36300.0
2007-01-03 14:05:00,32.33,32.34,32.29,32.31,35900.0,27.0357,27.044,27.0022,27.019,35900.0
2007-01-03 14:10:00,32.31,32.32,32.26,32.28,49600.0,27.019,27.0273,26.9771,26.9939,49600.0
2007-01-03 14:15:00,32.28,32.31,32.25,32.3,80500.0,26.9939,27.019,26.9688,27.0106,80500.0
2007-01-03 14:20:00,32.3,32.31,32.26,32.3,22300.0,27.0106,27.019,26.9771,27.0106,22300.0
2007-01-03 14:25:00,32.29,32.36,32.28,32.34,41500.0,27.0022,27.0608,26.9939,27.044,41500.0
2007-01-03 14:30:00,32.34,32.36,32.31,32.33,18800.0,27.044,27.0608,27.019,27.0357,18800.0
2007-01-03 14:35:00,32.31,32.31,32.25,32.28,43500.0,27.019,27.019,26.9688,26.9939,43500.0
2007-01-03 14:40:00,32.26,32.3,32.25,32.27,64100.0,26.9771,27.0106,26.9688,26.9855,64100.0
2007-01-03 14:45:00,32.25,32.26,32.17,32.2,32000.0,26.9688,26.9771,26.9019,26.927,32000.0
2007-01-03 14:50:00,32.18,32.24,32.18,32.18,31100.0,26.9102,26.9604,26.9102,26.9102,31100.0
2007-01-03 14:55:00,32.18,32.19,32.03,32.1,78800.0,26.9102,26.9186,26.7848,26.8433,78800.0
2007-01-03 15:00:00,32.1,32.1,32.06,32.08,27500.0,26.8433,26.8433,26.8099,26.8266,27500.0
2007-01-03 15:05:00,32.07,32.14,32.07,32.12,27100.0,26.8183,26.8768,26.8183,26.8601,27100.0
2007-01-03 15:10:00,32.12,32.2,32.1,32.16,45600.0,26.8601,26.927,26.8433,26.8935,45600.0
2007-01-03 15:15:00,32.14,32.16,32.12,32.13,27300.0,26.8768,26.8935,26.8601,26.8684,27300.0
2007-01-03 15:20:00,32.12,32.14,32.12,32.13,27700.0,26.8601,26.8768,26.8601,26.8684,27700.0
2007-01-03 15:25:00,32.12,32.14,32.12,32.14,56300.0,26.8601,26.8768,26.8601,26.8768,56300.0
2007-01-03 15:30:00,32.14,32.17,32.13,32.16,56600.0,26.8768,26.9019,26.8684,26.8935,56600.0
2007-01-03 15:35:00,32.16,32.23,32.16,32.23,41500.0,26.8935,26.9521,26.8935,26.9521,41500.0
2007-01-03 15:40:00,32.22,32.25,32.19,32.25,79700.0,26.9437,26.9688,26.9186,26.9688,79700.0
2007-01-03 15:45:00,32.25,32.3,32.22,32.3,111600.0,26.9688,27.0106,26.9437,27.0106,111600.0
2007-01-03 15:50:00,32.29,32.34,32.29,32.33,55500.0,27.0022,27.044,27.0022,27.0357,55500.0
2007-01-03 15:55:00,32.32,32.35,32.32,32.35,73400.0,27.0273,27.0524,27.0273,27.0524,73400.0
2007-01-04 09:30:00,32.37,32.47,32.27,32.42,33100.0,27.0691,27.1528,26.9855,27.1109,33100.0
2007-01-04 09:35:00,32.4,32.4,31.97,32.25,59300.0,27.0942,27.0942,26.7346,26.9688,59300.0
2007-01-04 09:40:00,32.26,32.38,32.08,32.18,51500.0,26.9771,27.0775,26.8266,26.9102,51500.0
2007-01-04 09:45:00,32.17,32.3,32.17,32.29,36900.0,26.9019,27.0106,26.9019,27.0022,36900.0
2007-01-04 09:50:00,32.28,32.37,32.2,32.25,48000.0,26.9939,27.0691,26.927,26.9688,48000.0
2007-01-04 09:55:00,32.25,32.32,32.21,32.29,26200.0,26.9688,27.0273,26.9353,27.0022,26200.0
2007-01-04 10:00:00,32.29,32.3,32.04,32.05,63100.0,27.0022,27.0106,26.7932,26.8015,63100.0
2007-01-04 10:05:00,32.03,32.07,31.97,32.0,45700.0,26.7848,26.8183,26.7346,26.7597,45700.0
2007-01-04 10:10:00,31.99,32.07,31.89,31.91,60800.0,26.7514,26.8183,26.6677,26.6845,60800.0
2007-01-04 10:15:00,31.89,31.93,31.86,31.89,57300.0,26.6677,26.7012,26.6426,26.6677,57300.0
2007-01-04 10:20:00,31.88,31.89,31.8,31.8,26800.0,26.6594,26.6677,26.5925,26.5925,26800.0
2007-01-04 10:25:00,31.81,31.81,31.73,31.79,55900.0,26.6008,26.6008,26.5339,26.5841,55900.0
2007-01-04 10:30:00,31.77,31.94,31.76,31.85,45400.0,26.5674,26.7095,26.559,26.6343,45400.0
2007-01-04 10:35:00,31.86,31.89,31.83,31.83,36800.0,26.6426,26.6677,26.6176,26.6176,36800.0
2007-01-04 10:40:00,31.82,31.95,31.8,31.93,30200.0,26.6092,26.7179,26.5925,26.7012,30200.0
2007-01-04 10:45:00,31.92,32.02,31.92,31.98,15700.0,26.6928,26.7764,26.6928,26.743,15700.0
2007-01-04 10:50:00,31.97,32.11,31.95,31.96,40100.0,26.7346,26.8517,26.7179,26.7263,40100.0
2007-01-04 10:55:00,31.97,32.02,31.97,32.0,17400.0,26.7346,26.7764,26.7346,26.7597,17400.0
2007-01-04 11:00:00,32.0,32.13,32.0,32.1,30000.0,26.7597,26.8684,26.7597,26.8433,30000.0
2007-01-04 11:05:00,32.1,32.11,32.0,32.06,33600.0,26.8433,26.8517,26.7597,26.8099,33600.0
2007-01-04 11:10:00,32.05,32.05,31.98,31.98,24700.0,26.8015,26.8015,26.743,26.743,24700.0
2007-01-04 11:15:00,31.99,31.99,31.89,31.93,37600.0,26.7514,26.7514,26.6677,26.7012,37600.0
2007-01-04 11:20:00,31.92,31.96,31.91,31.93,21200.0,26.6928,26.7263,26.6845,26.7012,21200.0
2007-01-04 11:25:00,31.92,31.93,31.88,31.93,10400.0,26.6928,26.7012,26.6594,26.7012,10400.0
2007-01-04 11:30:00,31.94,31.95,31.89,31.92,46900.0,26.7095,26.7179,26.6677,26.6928,46900.0
2007-01-04 11:35:00,31.91,31.93,31.88,31.89,41100.0,26.6845,26.7012,26.6594,26.6677,41100.0
2007-01-04 11:40:00,31.89,31.94,31.88,31.94,37300.0,26.6677,26.7095,26.6594,26.7095,37300.0
2007-01-04 11:45:00,31.93,31.98,31.92,31.98,21900.0,26.7012,26.743,26.6928,26.743,21900.0
2007-01-04 11:50:00,31.97,31.98,31.87,31.88,42400.0,26.7346,26.743,26.651,26.6594,42400.0
2007-01-04 11:55:00,31.88,31.9,31.86,31.86,47700.0,26.6594,26.6761,26.6426,26.6426,47700.0
2007-01-04 12:00:00,31.89,31.93,31.88,31.93,16000.0,26.6677,26.7012,26.6594,26.7012,16000.0
2007-01-04 12:05:00,31.93,31.96,31.93,31.95,8000.0,26.7012,26.7263,26.7012,26.7179,8000.0
2007-01-04 12:10:00,31.95,31.98,31.94,31.95,19300.0,26.7179,26.743,26.7095,26.7179,19300.0
2007-01-04 12:15:00,31.94,31.95,31.9,31.91,20300.0,26.7095,26.7179,26.6761,26.6845,20300.0
2007-01-04 12:20:00,31.91,31.91,31.89,31.9,9300.0,26.6845,26.6845,26.6677,26.6761,9300.0
2007-01-04 12:25:00,31.91,31.91,31.9,31.9,15300.0,26.6845,26.6845,26.6761,26.6761,15300.0
2007-01-04 12:30:00,31.89,31.98,31.88,31.97,23000.0,26.6677,26.743,26.6594,26.7346,23000.0
2007-01-04 12:35:00,31.98,32.05,31.97,31.97,17800.0,26.743,26.8015,26.7346,26.7346,17800.0
2007-01-04 12:40:00,31.97,31.97,31.91,31.92,25800.0,26.7346,26.7346,26.6845,26.6928,25800.0
2007-01-04 12:45:00,31.92,31.92,31.89,31.92,11000.0,26.6928,26.6928,26.6677,26.6928,11000.0
2007-01-04 12:50:00,31.92,31.92,31.89,31.9,11700.0,26.6928,26.6928,26.6677,26.6761,11700.0
2007-01-04 12:55:00,31.9,31.94,31.9,31.94,17000.0,26.6761,26.7095,26.6761,26.7095,17000.0
2007-01-04 13:00:00,31.93,31.98,31.93,31.98,7500.0,26.7012,26.743,26.7012,26.743,7500.0
2007-01-04 13:05:00,31.97,32.0,31.97,31.99,9800.0,26.7346,26.7597,26.7346,26.7514,9800.0
2007-01-04 13:10:00,31.99,32.0,31.95,31.96,6600.0,26.7514,26.7597,26.7179,26.7263,6600.0
2007-01-04 13:15:00,31.96,31.98,31.96,31.97,6800.0,26.7263,26.743,26.7263,26.7346,6800.0
2007-01-04 13:20:00,31.98,31.98,31.92,31.93,8500.0,26.743,26.743,26.6928,26.7012,8500.0
2007-01-04 13:25:00,31.94,31.97,31.92,31.96,24200.0,26.7095,26.7346,26.6928,26.7263,24200.0
2007-01-04 13:30:00,31.96,31.98,31.92,31.98,13900.0,26.7263,26.743,26.6928,26.743,13900.0
2007-01-04 13:35:00,31.98,32.0,31.96,31.96,13500.0,26.743,26.7597,26.7263,26.7263,13500.0
2007-01-04 13:40:00,31.96,31.98,31.9,31.9,34000.0,26.7263,26.743,26.6761,26.6761,34000.0
2007-01-04 13:45:00,31.89,31.93,31.86,31.91,19800.0,26.6677,26.7012,26.6426,26.6845,19800.0
2007-01-04 13:50:00,31.9,31.92,31.9,31.9,6400.0,26.6761,26.6928,26.6761,26.6761,6400.0
2007-01-04 13:55:00,31.9,31.94,31.88,31.94,8800.0,26.6761,26.7095,26.6594,26.7095,8800.0
2007-01-04 14:00:00,31.95,31.96,31.88,31.91,21100.0,26.7179,26.7263,26.6594,26.6845,21100.0
2007-01-04 14:05:00,31.9,31.94,31.86,31.88,34900.0,26.6761,26.7095,26.6426,26.6594,34900.0
2007-01-04 14:10:00,31.88,31.96,31.88,31.91,28100.0,26.6594,26.7263,26.6594,26.6845,28100.0
2007-01-04 14:15:00,31.91,32.0,31.91,31.99,14100.0,26.6845,26.7597,26.6845,26.7514,14100.0
2007-01-04 14:20:00,31.99,31.99,31.9,31.98,50900.0,26.7514,26.7514,26.6761,26.743,50900.0
2007-01-04 14:25:00,31.98,32.0,31.93,31.95,21200.0,26.743,26.7597,26.7012,26.7179,21200.0
2007-01-04 14:30:00,31.95,32.04,31.95,31.97,51700.0,26.7179,26.7932,26.7179,26.7346,51700.0
2007-01-04 14:35:00,31.97,32.02,31.93,31.94,30000.0,26.7346,26.7764,26.7012,26.7095,30000.0
2007-01-04 14:40:00,31.93,32.03,31.93,32.0,38700.0,26.7012,26.7848,26.7012,26.7597,38700.0
2007-01-04 14:45:00,32.0,32.03,31.97,31.98,38700.0,26.7597,26.7848,26.7346,26.743,38700.0
2007-01-04 14:50:00,31.99,32.02,31.98,31.99,71900.0,26.7514,26.7764,26.743,26.7514,71900.0
2007-01-04 14:55:00,31.98,32.03,31.98,32.02,41800.0,26.743,26.7848,26.743,26.7764,41800.0
2007-01-04 15:00:00,32.02,32.08,32.01,32.03,22700.0,26.7764,26.8266,26.7681,26.7848,22700.0
2007-01-04 15:05:00,32.03,32.08,32.03,32.07,21100.0,26.7848,26.8266,26.7848,26.8183,21100.0
2007-01-04 15:10:00,32.07,32.09,32.0,32.0,21300.0,26.8183,26.835,26.7597,26.7597,21300.0
2007-01-04 15:15:00,31.99,31.99,31.93,31.98,38500.0,26.7514,26.7514,26.7012,26.743,38500.0
2007-01-04 15:20:00,31.98,32.01,31.9,31.92,33300.0,26.743,26.7681,26.6761,26.6928,33300.0
2007-01-04 15:25:00,31.92,31.95,31.89,31.9,59200.0,26.6928,26.7179,26.6677,26.6761,59200.0
2007-01-04 15:30:00,31.9,31.95,31.9,31.93,58800.0,26.6761,26.7179,26.6761,26.7012,58800.0
2007-01-04 15:35:00,31.93,31.97,31.91,31.97,96500.0,26.7012,26.7346,26.6845,26.7346,96500.0
2007-01-04 15:40:00,31.97,32.01,31.91,31.92,74000.0,26.7346,26.7681,26.6845,26.6928,74000.0
2007-01-04 15:45:00,31.91,31.93,31.83,31.83,135000.0,26.6845,26.7012,26.6176,26.6176,135000.0
2007-01-04 15:50:00,31.83,31.85,31.79,31.8,166400.0,26.6176,26.6343,26.5841,26.5925,166400.0
2007-01-04 15:55:00,31.8,31.94,31.79,31.89,118900.0,26.5925,26.7095,26.5841,26.6677,118900.0
2007-01-05 09:30:00,31.72,31.8,31.7,31.76,13100.0,26.5256,26.5925,26.5089,26.559,13100.0
2007-01-05 09:35:00,31.67,31.85,31.58,31.85,37100.0,26.4838,26.6343,26.4085,26.6343,37100.0
2007-01-05 09:40:00,31.84,31.87,31.6,31.63,20700.0,26.6259,26.651,26.4252,26.4503,20700.0
2007-01-05 09:45:00,31.61,31.87,31.55,31.87,23500.0,26.4336,26.651,26.3834,26.651,23500.0
2007-01-05 09:50:00,31.85,32.03,31.76,31.97,24200.0,26.6343,26.7848,26.559,26.7346,24200.0
2007-01-05 09:55:00,31.97,31.98,31.79,31.82,38500.0,26.7346,26.743,26.5841,26.6092,38500.0
2007-01-05 10:00:00,31.81,31.91,31.74,31.88,52700.0,26.6008,26.6845,26.5423,26.6594,52700.0
2007-01-05 10:05:00,31.9,31.97,31.79,31.84,31700.0,26.6761,26.7346,26.5841,26.6259,31700.0
2007-01-05 10:10:00,31.84,31.86,31.77,31.85,8900.0,26.6259,26.6426,26.5674,26.6343,8900.0
2007-01-05 10:15:00,31.85,31.87,31.81,31.85,12400.0,26.6343,26.651,26.6008,26.6343,12400.0
2007-01-05 10:20:00,31.86,31.87,31.82,31.84,11000.0,26.6426,26.651,26.6092,26.6259,11000.0
2007-01-05 10:25:00,31.83,31.88,31.82,31.86,18200.0,26.6176,26.6594,26.6092,26.6426,18200.0
2007-01-05 10:30:00,31.87,31.87,31.8,31.87,10400.0,26.651,26.651,26.5925,26.651,10400.0
2007-01-05 10:35:00,31.87,31.99,31.85,31.99,27700.0,26.651,26.7514,26.6343,26.7514,27700.0
2007-01-05 10:40:00,31.99,32.03,31.94,31.94,36800.0,26.7514,26.7848,26.7095,26.7095,36800.0
2007-01-05 10:45:00,31.95,31.99,31.89,31.96,10300.0,26.7179,26.7514,26.6677,26.7263,10300.0
2007-01-05 10:50:00,31.96,31.97,31.92,31.97,18400.0,26.7263,26.7346,26.6928,26.7346,18400.0
2007-01-05 10:55:00,31.97,31.98,31.91,31.91,19300.0,26.7346,26.743,26.6845,26.6845,19300.0
2007-01-05 11:00:00,31.91,32.0,31.91,31.98,10500.0,26.6845,26.7597,26.6845,26.743,10500.0
2007-01-05 11:05:00,31.97,31.97,31.81,31.81,24800.0,26.7346,26.7346,26.6008,26.6008,24800.0
2007-01-05 11:10:00,31.85,31.87,31.77,31.87,11400.0,26.6343,26.651,26.5674,26.651,11400.0
2007-01-05 11:15:00,31.89,32.0,31.89,31.99,24500.0,26.6677,26.7597,26.6677,26.7514,24500.0
2007-01-05 11:20:00,31.99,32.01,31.97,31.97,21700.0,26.7514,26.7681,26.7346,26.7346,21700.0
2007-01-05 11:25:00,31.97,31.98,31.86,31.87,24100.0,26.7346,26.743,26.6426,26.651,24100.0
2007-01-05 11:30:00,31.86,31.97,31.86,31.94,22900.0,26.6426,26.7346,26.6426,26.7095,22900.0
2007-01-05 11:35:00,31.93,31.93,31.89,31.89,7600.0,26.7012,26.7012,26.6677,26.6677,7600.0
2007-01-05 11:40:00,31.9,31.91,31.87,31.89,21800.0,26.6761,26.6845,26.651,26.6677,21800.0
2007-01-05 11:45:00,31.9,31.92,31.89,31.91,12300.0,26.6761,26.6928,26.6677,26.6845,12300.0
2007-01-05 11:50:00,31.91,31.91,31.84,31.85,12500.0,26.6845,26.6845,26.6259,26.6343,12500.0
2007-01-05 11:55:00,31.85,31.91,31.85,31.91,10200.0,26.6343,26.6845,26.6343,26.6845,10200.0
2007-01-05 12:00:00,31.92,31.96,31.9,31.95,17700.0,26.6928,26.7263,26.6761,26.7179,17700.0
2007-01-05 12:05:00,31.95,31.95,31.93,31.94,11200.0,26.7179,26.7179,26.7012,26.7095,11200.0
2007-01-05 12:10:00,31.94,31.97,31.94,31.96,7000.0,26.7095,26.7346,26.7095,26.7263,7000.0
2007-01-05 12:15:00,31.97,31.98,31.96,31.98,4200.0,26.7346,26.743,26.7263,26.743,4200.0
2007-01-05 12:20:00,31.98,31.98,31.94,31.97,5200.0,26.743,26.743,26.7095,26.7346,5200.0
2007-01-05 12:25:00,31.97,32.0,31.97,32.0,3700.0,26.7346,26.7597,26.7346,26.7597,3700.0
2007-01-05 12:30:00,32.0,32.01,31.99,32.0,5300.0,26.7597,26.7681,26.7514,26.7597,5300.0
2007-01-05 12:35:00,31.99,32.05,31.99,32.05,16600.0,26.7514,26.8015,26.7514,26.8015,16600.0
2007-01-05 12:40:00,32.06,32.07,32.03,32.05,17100.0,26.8099,26.8183,26.7848,26.8015,17100.0
2007-01-05 12:45:00,32.05,32.05,31.95,31.96,22500.0,26.8015,26.8015,26.7179,26.7263,22500.0
2007-01-05 12:50:00,31.96,31.99,31.95,31.96,11800.0,26.7263,26.7514,26.7179,26.7263,11800.0
2007-01-05 12:55:00,31.95,31.96,31.92,31.93,11600.0,26.7179,26.7263,26.6928,26.7012,11600.0
2007-01-05 13:00:00,31.94,31.94,31.88,31.9,19400.0,26.7095,26.7095,26.6594,26.6761,19400.0
2007-01-05 13:05:00,31.9,31.97,31.89,31.96,23200.0,26.6761,26.7346,26.6677,26.7263,23200.0
2007-01-05 13:10:00,31.97,32.0,31.95,31.97,10300.0,26.7346,26.7597,26.7179,26.7346,10300.0
2007-01-05 13:15:00,31.97,32.04,31.96,32.04,13900.0,26.7346,26.7932,26.7263,26.7932,13900.0
2007-01-05 13:20:00,32.03,32.08,32.0,32.0,62200.0,26.7848,26.8266,26.7597,26.7597,62200.0
2007-01-05 13:25:00,32.02,32.12,32.01,32.08,65600.0,26.7764,26.8601,26.7681,26.8266,65600.0
2007-01-05 13:30:00,32.08,32.08,31.99,32.01,20300.0,26.8266,26.8266,26.7514,26.7681,20300.0
2007-01-05 13:35:00,32.02,32.05,32.0,32.01,8300.0,26.7764,26.8015,26.7597,26.7681,8300.0
2007-01-05 13:40:00,32.01,32.08,32.0,32.02,10900.0,26.7681,26.8266,26.7597,26.7764,10900.0
2007-01-05 13:45:00,32.03,32.08,32.0,32.07,24200.0,26.7848,26.8266,26.7597,26.8183,24200.0
2007-01-05 13:50:00,32.06,32.1,32.02,32.05,25200.0,26.8099,26.8433,26.7764,26.8015,25200.0
2007-01-05 13:55:00,32.05,32.06,32.03,32.04,11000.0,26.8015,26.8099,26.7848,26.7932,11000.0
2007-01-05 14:00:00,32.04,32.07,32.01,32.03,8400.0,26.7932,26.8183,26.7681,26.7848,8400.0
2007-01-05 14:05:00,32.03,32.04,31.91,31.93,20500.0,26.7848,26.7932,26.6845,26.7012,20500.0
2007-01-05 14:10:00,31.93,31.97,31.91,31.97,8100.0,26.7012,26.7346,26.6845,26.7346,8100.0
2007-01-05 14:15:00,31.96,31.97,31.92,31.96,8100.0,26.7263,26.7346,26.6928,26.7263,8100.0
2007-01-05 14:20:00,31.96,31.98,31.93,31.93,8100.0,26.7263,26.743,26.7012,26.7012,8100.0
2007-01-05 14:25:00,31.93,31.94,31.88,31.91,17100.0,26.7012,26.7095,26.6594,26.6845,17100.0
2007-01-05 14:30:00,31.91,31.94,31.91,31.92,8800.0,26.6845,26.7095,26.6845,26.6928,8800.0
2007-01-05 14:35:00,31.92,31.95,31.86,31.87,56600.0,26.6928,26.7179,26.6426,26.651,56600.0
2007-01-05 14:40:00,31.86,31.86,31.82,31.84,13600.0,26.6426,26.6426,26.6092,26.6259,13600.0
2007-01-05 14:45:00,31.84,31.88,31.84,31.85,20500.0,26.6259,26.6594,26.6259,26.6343,20500.0
2007-01-05 14:50:00,31.85,31.9,31.83,31.84,27600.0,26.6343,26.6761,26.6176,26.6259,27600.0
2007-01-05 14:55:00,31.84,31.87,31.8,31.82,22500.0,26.6259,26.651,26.5925,26.6092,22500.0
2007-01-05 15:00:00,31.82,31.82,31.73,31.74,26500.0,26.6092,26.6092,26.5339,26.5423,26500.0
2007-01-05 15:05:00,31.73,31.86,31.73,31.8,48700.0,26.5339,26.6426,26.5339,26.5925,48700.0
2007-01-05 15:10:00,31.81,31.83,31.78,31.79,23800.0,26.6008,26.6176,26.5757,26.5841,23800.0
2007-01-05 15:15:00,31.78,31.84,31.78,31.8,137800.0,26.5757,26.6259,26.5757,26.5925,137800.0
2007-01-05 15:20:00,31.8,31.83,31.78,31.82,30800.0,26.5925,26.6176,26.5757,26.6092,30800.0
2007-01-05 15:25:00,31.82,31.85,31.79,31.85,63800.0,26.6092,26.6343,26.5841,26.6343,63800.0
2007-01-05 15:30:00,31.86,31.86,31.81,31.86,45800.0,26.6426,26.6426,26.6008,26.6426,45800.0
2007-01-05 15:35:00,31.86,31.9,31.85,31.88,65600.0,26.6426,26.6761,26.6343,26.6594,65600.0
2007-01-05 15:40:00,31.88,31.95,31.88,31.92,50600.0,26.6594,26.7179,26.6594,26.6928,50600.0
2007-01-05 15:45:00,31.92,31.94,31.9,31.9,54700.0,26.6928,26.7095,26.6761,26.6761,54700.0
2007-01-05 15:50:00,31.9,31.94,31.89,31.94,48600.0,26.6761,26.7095,26.6677,26.7095,48600.0
2007-01-05 15:55:00,31.94,31.96,31.9,31.92,59000.0,26.7095,26.7263,26.6761,26.6928,59000.0
2007-01-08 09:30:00,32.01,32.01,31.7,31.7,32300.0,26.7681,26.7681,26.5089,26.5089,32300.0
2007-01-08 09:35:00,31.69,31.76,31.62,31.72,31300.0,26.5005,26.559,26.442,26.5256,31300.0
2007-01-08 09:40:00,31.71,31.81,31.68,31.76,29600.0,26.5172,26.6008,26.4921,26.559,29600.0
2007-01-08 09:45:00,31.77,31.83,31.64,31.73,17200.0,26.5674,26.6176,26.4587,26.5339,17200.0
2007-01-08 09:50:00,31.73,31.75,31.51,31.55,40100.0,26.5339,26.5507,26.35,26.3834,40100.0
2007-01-08 09:55:00,31.55,31.69,31.53,31.55,108200.0,26.3834,26.5005,26.3667,26.3834,108200.0
2007-01-08 10:00:00,31.55,31.59,31.46,31.49,43100.0,26.3834,26.4169,26.3082,26.3332,43100.0
2007-01-08 10:05:00,31.49,31.54,31.46,31.5,36400.0,26.3332,26.3751,26.3082,26.3416,36400.0
2007-01-08 10:10:00,31.48,31.49,31.27,31.29,38600.0,26.3249,26.3332,26.1493,26.166,38600.0
2007-01-08 10:15:00,31.29,31.38,31.26,31.32,49900.0,26.166,26.2413,26.1409,26.1911,49900.0
2007-01-08 10:20:00,31.32,31.35,31.21,31.22,55300.0,26.1911,26.2162,26.0991,26.1075,55300.0
2007-01-08 10:25:00,31.22,31.22,31.04,31.05,67200.0,26.1075,26.1075,25.9569,25.9653,67200.0
2007-01-08 10:30:00,31.06,31.16,31.03,31.16,58200.0,25.9737,26.0573,25.9486,26.0573,58200.0
2007-01-08 10:35:00,31.16,31.16,31.08,31.11,69300.0,26.0573,26.0573,25.9904,26.0155,69300.0
2007-01-08 10:40:00,31.11,31.16,31.1,31.14,62900.0,26.0155,26.0573,26.0071,26.0406,62900.0
2007-01-08 10:45:00,31.14,31.16,31.12,31.13,88400.0,26.0406,26.0573,26.0238,26.0322,88400.0
2007-01-08 10:50:00,31.13,31.14,31.11,31.13,23200.0,26.0322,26.0406,26.0155,26.0322,23200.0
2007-01-08 10:55:00,31.15,31.16,31.07,31.1,46200.0,26.0489,26.0573,25.982,26.0071,46200.0
2007-01-08 11:00:00,31.1,31.2,31.09,31.2,35300.0,26.0071,26.0907,25.9987,26.0907,35300.0
2007-01-08 11:05:00,31.2,31.22,31.18,31.18,28100.0,26.0907,26.1075,26.074,26.074,28100.0
2007-01-08 11:10:00,31.18,31.19,31.15,31.18,26700.0,26.074,26.0824,26.0489,26.074,26700.0
2007-01-08 11:15:00,31.18,31.21,31.17,31.18,44400.0,26.074,26.0991,26.0656,26.074,44400.0
2007-01-08 11:20:00,31.18,31.33,31.18,31.32,58000.0,26.074,26.1994,26.074,26.1911,58000.0
2007-01-08 11:25:00,31.32,31.32,31.28,31.3,25600.0,26.1911,26.1911,26.1576,26.1744,25600.0
2007-01-08 11:30:00,31.29,31.33,31.29,31.33,7500.0,26.166,26.1994,26.166,26.1994,7500.0
2007-01-08 11:35:00,31.33,31.33,31.27,31.28,26800.0,26.1994,26.1994,26.1493,26.1576,26800.0
2007-01-08 11:40:00,31.28,31.32,31.27,31.31,102900.0,26.1576,26.1911,26.1493,26.1827,102900.0
2007-01-08 11:45:00,31.31,31.33,31.27,31.27,30600.0,26.1827,26.1994,26.1493,26.1493,30600.0
2007-01-08 11:50:00,31.28,31.36,31.28,31.35,49800.0,26.1576,26.2245,26.1576,26.2162,49800.0
2007-01-08 11:55:00,31.36,31.42,31.35,31.42,34600.0,26.2245,26.2747,26.2162,26.2747,34600.0
2007-01-08 12:00:00,31.42,31.42,31.38,31.39,13500.0,26.2747,26.2747,26.2413,26.2496,13500.0
2007-01-08 12:05:00,31.39,31.39,31.36,31.37,30700.0,26.2496,26.2496,26.2245,26.2329,30700.0
2007-01-08 12:10:00,31.37,31.39,31.35,31.39,19800.0,26.2329,26.2496,26.2162,26.2496,19800.0
2007-01-08 12:15:00,31.37,31.37,31.35,31.36,9600.0,26.2329,26.2329,26.2162,26.2245,9600.0
2007-01-08 12:20:00,31.36,31.36,31.32,31.33,10800.0,26.2245,26.2245,26.1911,26.1994,10800.0
2007-01-08 12:25:00,31.33,31.35,31.33,31.34,11800.0,26.1994,26.2162,26.1994,26.2078,11800.0
2007-01-08 12:30:00,31.33,31.34,31.29,31.29,11500.0,26.1994,26.2078,26.166,26.166,11500.0
2007-01-08 12:35:00,31.3,31.3,31.22,31.25,45500.0,26.1744,26.1744,26.1075,26.1325,45500.0
2007-01-08 12:40:00,31.26,31.29,31.25,31.26,10900.0,26.1409,26.166,26.1325,26.1409,10900.0
2007-01-08 12:45:00,31.24,31.33,31.22,31.33,17300.0,26.1242,26.1994,26.1075,26.1994,17300.0
2007-01-08 12:50:00,31.31,31.31,31.26,31.3,22400.0,26.1827,26.1827,26.1409,26.1744,22400.0
2007-01-08 12:55:00,31.3,31.36,31.3,31.32,23400.0,26.1744,26.2245,26.1744,26.1911,23400.0
2007-01-08 13:00:00,31.32,31.33,31.29,31.3,42000.0,26.1911,26.1994,26.166,26.1744,42000.0
2007-01-08 13:05:00,31.3,31.3,31.21,31.22,16100.0,26.1744,26.1744,26.0991,26.1075,16100.0
2007-01-08 13:10:00,31.22,31.25,31.22,31.25,9900.0,26.1075,26.1325,26.1075,26.1325,9900.0
2007-01-08 13:15:00,31.23,31.29,31.2,31.28,16000.0,26.1158,26.166,26.0907,26.1576,16000.0
2007-01-08 13:20:00,31.26,31.28,31.25,31.25,9300.0,26.1409,26.1576,26.1325,26.1325,9300.0
2007-01-08 13:25:00,31.26,31.26,31.24,31.26,11600.0,26.1409,26.1409,26.1242,26.1409,11600.0
2007-01-08 13:30:00,31.25,31.27,31.2,31.26,32800.0,26.1325,26.1493,26.0907,26.1409,32800.0
2007-01-08 13:35:00,31.26,31.31,31.26,31.28,26100.0,26.1409,26.1827,26.1409,26.1576,26100.0
2007-01-08 13:40:00,31.29,31.35,31.29,31.35,22600.0,26.166,26.2162,26.166,26.2162,22600.0
2007-01-08 13:45:00,31.35,31.43,31.34,31.37,27800.0,26.2162,26.2831,26.2078,26.2329,27800.0
2007-01-08 13:50:00,31.38,31.4,31.37,31.39,15500.0,26.2413,26.258,26.2329,26.2496,15500.0
2007-01-08 13:55:00,31.38,31.39,31.34,31.35,29800.0,26.2413,26.2496,26.2078,26.2162,29800.0
2007-01-08 14:00:00,31.36,31.39,31.27,31.29,20800.0,26.2245,26.2496,26.1493,26.166,20800.0
2007-01-08 14:05:00,31.29,31.35,31.27,31.33,24000.0,26.166,26.2162,26.1493,26.1994,24000.0
2007-01-08 14:10:00,31.33,31.41,31.31,31.41,23700.0,26.1994,26.2663,26.1827,26.2663,23700.0
2007-01-08 14:15:00,31.39,31.46,31.37,31.44,24400.0,26.2496,26.3082,26.2329,26.2914,24400.0
2007-01-08 14:20:00,31.44,31.44,31.37,31.37,12700.0,26.2914,26.2914,26.2329,26.2329,12700.0
2007-01-08 14:25:00,31.38,31.41,31.34,31.35,9400.0,26.2413,26.2663,26.2078,26.2162,9400.0
2007-01-08 14:30:00,31.35,31.35,31.23,31.23,34300.0,26.2162,26.2162,26.1158,26.1158,34300.0
2007-01-08 14:35:00,31.23,31.24,31.2,31.23,20300.0,26.1158,26.1242,26.0907,26.1158,20300.0
2007-01-08 14:40:00,31.24,31.26,31.18,31.18,25600.0,26.1242,26.1409,26.074,26.074,25600.0
2007-01-08 14:45:00,31.19,31.23,31.18,31.21,39500.0,26.0824,26.1158,26.074,26.0991,39500.0
2007-01-08 14:50:00,31.21,31.25,31.21,31.22,20000.0,26.0991,26.1325,26.0991,26.1075,20000.0
2007-01-08 14:55:00,31.23,31.24,31.16,31.19,74700.0,26.1158,26.1242,26.0573,26.0824,74700.0
2007-01-08 15:00:00,31.18,31.28,31.18,31.25,36400.0,26.074,26.1576,26.074,26.1325,36400.0
2007-01-08 15:05:00,31.26,31.32,31.26,31.32,33600.0,26.1409,26.1911,26.1409,26.1911,33600.0
2007-01-08 15:10:00,31.32,31.36,31.29,31.36,35100.0,26.1911,26.2245,26.166,26.2245,35100.0
2007-01-08 15:15:00,31.36,31.36,31.28,31.34,49300.0,26.2245,26.2245,26.1576,26.2078,49300.0
2007-01-08 15:20:00,31.34,31.4,31.33,31.39,46400.0,26.2078,26.258,26.1994,26.2496,46400.0
2007-01-08 15:25:00,31.4,31.4,31.35,31.36,45100.0,26.258,26.258,26.2162,26.2245,45100.0
2007-01-08 15:30:00,31.37,31.4,31.35,31.39,47600.0,26.2329,26.258,26.2162,26.2496,47600.0
2007-01-08 15:35:00,31.38,31.41,31.36,31.36,60100.0,26.2413,26.2663,26.2245,26.2245,60100.0
2007-01-08 15:40:00,31.36,31.42,31.35,31.41,57800.0,26.2245,26.2747,26.2162,26.2663,57800.0
2007-01-08 15:45:00,31.41,31.43,31.38,31.41,55200.0,26.2663,26.2831,26.2413,26.2663,55200.0
2007-01-08 15:50:00,31.41,31.43,31.39,31.43,70400.0,26.2663,26.2831,26.2496,26.2831,70400.0
2007-01-08 15:55:00,31.43,31.49,31.42,31.44,112100.0,26.2831,26.3332,26.2747,26.2914,112100.0
2007-01-09 09:30:00,31.52,31.55,31.45,31.47,32000.0,26.3583,26.3834,26.2998,26.3165,32000.0
2007-01-09 09:35:00,31.48,31.66,31.38,31.66,58600.0,26.3249,26.4754,26.2413,26.4754,58600.0
2007-01-09 09:40:00,31.66,31.72,31.39,31.42,48200.0,26.4754,26.5256,26.2496,26.2747,48200.0
2007-01-09 09:45:00,31.41,31.56,31.28,31.36,60400.0,26.2663,26.3918,26.1576,26.2245,60400.0
2007-01-09 09:50:00,31.35,31.39,31.27,31.36,95500.0,26.2162,26.2496,26.1493,26.2245,95500.0
2007-01-09 09:55:00,31.36,31.39,31.25,31.28,27400.0,26.2245,26.2496,26.1325,26.1576,27400.0
2007-01-09 10:00:00,31.28,31.33,31.24,31.33,198900.0,26.1576,26.1994,26.1242,26.1994,198900.0
2007-01-09 10:05:00,31.33,31.47,31.3,31.46,74300.0,26.1994,26.3165,26.1744,26.3082,74300.0
2007-01-09 10:10:00,31.46,31.46,31.43,31.45,72200.0,26.3082,26.3082,26.2831,26.2998,72200.0
2007-01-09 10:15:00,31.45,31.51,31.45,31.47,31600.0,26.2998,26.35,26.2998,26.3165,31600.0
2007-01-09 10:20:00,31.46,31.54,31.42,31.46,33800.0,26.3082,26.3751,26.2747,26.3082,33800.0
2007-01-09 10:25:00,31.46,31.5,31.36,31.37,27300.0,26.3082,26.3416,26.2245,26.2329,27300.0
2007-01-09 10:30:00,31.35,31.46,31.34,31.46,26900.0,26.2162,26.3082,26.2078,26.3082,26900.0
2007-01-09 10:35:00,31.46,31.54,31.44,31.51,24100.0,26.3082,26.3751,26.2914,26.35,24100.0
2007-01-09 10:40:00,31.5,31.51,31.39,31.4,22800.0,26.3416,26.35,26.2496,26.258,22800.0
2007-01-09 10:45:00,31.4,31.44,31.39,31.41,12500.0,26.258,26.2914,26.2496,26.2663,12500.0
2007-01-09 10:50:00,31.41,31.41,31.3,31.39,16400.0,26.2663,26.2663,26.1744,26.2496,16400.0
2007-01-09 10:55:00,31.39,31.39,31.34,31.36,19400.0,26.2496,26.2496,26.2078,26.2245,19400.0
2007-01-09 11:00:00,31.37,31.42,31.35,31.39,23900.0,26.2329,26.2747,26.2162,26.2496,23900.0
2007-01-09 11:05:00,31.39,31.4,31.35,31.37,11000.0,26.2496,26.258,26.2162,26.2329,11000.0
2007-01-09 11:10:00,31.38,31.4,31.36,31.36,10700.0,26.2413,26.258,26.2245,26.2245,10700.0
2007-01-09 11:15:00,31.36,31.37,31.28,31.28,28400.0,26.2245,26.2329,26.1576,26.1576,28400.0
2007-01-09 11:20:00,31.29,31.29,31.22,31.27,29700.0,26.166,26.166,26.1075,26.1493,29700.0
2007-01-09 11:25:00,31.27,31.34,31.24,31.24,22400.0,26.1493,26.2078,26.1242,26.1242,22400.0
2007-01-09 11:30:00,31.24,31.35,31.24,31.32,24800.0,26.1242,26.2162,26.1242,26.1911,24800.0
2007-01-09 11:35:00,31.33,31.33,31.25,31.28,12900.0,26.1994,26.1994,26.1325,26.1576,12900.0
2007-01-09 11:40:00,31.29,31.29,31.19,31.2,34700.0,26.166,26.166,26.0824,26.0907,34700.0
2007-01-09 11:45:00,31.21,31.23,31.18,31.21,25700.0,26.0991,26.1158,26.074,26.0991,25700.0
2007-01-09 11:50:00,31.22,31.29,31.21,31.25,8000.0,26.1075,26.166,26.0991,26.1325,8000.0
2007-01-09 11:55:00,31.26,31.26,31.18,31.25,7100.0,26.1409,26.1409,26.074,26.1325,7100.0
2007-01-09 12:00:00,31.23,31.27,31.23,31.27,19900.0,26.1158,26.1493,26.1158,26.1493,19900.0
2007-01-09 12:05:00,31.26,31.35,31.25,31.35,12000.0,26.1409,26.2162,26.1325,26.2162,12000.0
2007-01-09 12:10:00,31.35,31.35,31.32,31.34,4400.0,26.2162,26.2162,26.1911,26.2078,4400.0
2007-01-09 12:15:00,31.32,31.35,31.25,31.25,9000.0,26.1911,26.2162,26.1325,26.1325,9000.0
2007-01-09 12:20:00,31.26,31.3,31.25,31.29,10900.0,26.1409,26.1744,26.1325,26.166,10900.0
2007-01-09 12:25:00,31.26,31.32,31.25,31.31,12200.0,26.1409,26.1911,26.1325,26.1827,12200.0
2007-01-09 12:30:00,31.31,31.33,31.29,31.31,6200.0,26.1827,26.1994,26.166,26.1827,6200.0
2007-01-09 12:35:00,31.28,31.32,31.26,31.27,6600.0,26.1576,26.1911,26.1409,26.1493,6600.0
2007-01-09 12:40:00,31.27,31.47,31.27,31.46,27000.0,26.1493,26.3165,26.1493,26.3082,27000.0
2007-01-09 12:45:00,31.48,31.49,31.36,31.37,12400.0,26.3249,26.3332,26.2245,26.2329,12400.0
2007-01-09 12:50:00,31.36,31.44,31.36,31.39,9800.0,26.2245,26.2914,26.2245,26.2496,9800.0
2007-01-09 12:55:00,31.37,31.38,31.3,31.37,11100.0,26.2329,26.2413,26.1744,26.2329,11100.0
2007-01-09 13:00:00,31.37,31.39,31.35,31.37,2000.0,26.2329,26.2496,26.2162,26.2329,2000.0
2007-01-09 13:05:00,31.34,31.39,31.34,31.38,4600.0,26.2078,26.2496,26.2078,26.2413,4600.0
2007-01-09 13:10:00,31.37,31.43,31.33,31.4,20500.0,26.2329,26.2831,26.1994,26.258,20500.0
2007-01-09 13:15:00,31.41,31.43,31.36,31.38,19800.0,26.2663,26.2831,26.2245,26.2413,19800.0
2007-01-09 13:20:00,31.38,31.44,31.38,31.4,16900.0,26.2413,26.2914,26.2413,26.258,16900.0
2007-01-09 13:25:00,31.39,31.41,31.38,31.39,10700.0,26.2496,26.2663,26.2413,26.2496,10700.0
2007-01-09 13:30:00,31.38,31.43,31.38,31.42,16500.0,26.2413,26.2831,26.2413,26.2747,16500.0
2007-01-09 13:35:00,31.42,31.43,31.37,31.43,16200.0,26.2747,26.2831,26.2329,26.2831,16200.0
2007-01-09 13:40:00,31.42,31.44,31.4,31.4,16700.0,26.2747,26.2914,26.258,26.258,16700.0
2007-01-09 13:45:00,31.4,31.46,31.36,31.38,27600.0,26.258,26.3082,26.2245,26.2413,27600.0
2007-01-09 13:50:00,31.38,31.38,31.27,31.29,13300.0,26.2413,26.2413,26.1493,26.166,13300.0
2007-01-09 13:55:00,31.3,31.3,31.26,31.29,5200.0,26.1744,26.1744,26.1409,26.166,5200.0
2007-01-09 14:00:00,31.29,31.41,31.29,31.4,23100.0,26.166,26.2663,26.166,26.258,23100.0
2007-01-09 14:05:00,31.4,31.45,31.37,31.43,32700.0,26.258,26.2998,26.2329,26.2831,32700.0
2007-01-09 14:10:00,31.42,31.43,31.38,31.39,53300.0,26.2747,26.2831,26.2413,26.2496,53300.0
2007-01-09 14:15:00,31.39,31.44,31.36,31.43,10400.0,26.2496,26.2914,26.2245,26.2831,10400.0
2007-01-09 14:20:00,31.42,31.43,31.36,31.39,18400.0,26.2747,26.2831,26.2245,26.2496,18400.0
2007-01-09 14:25:00,31.39,31.43,31.37,31.4,16200.0,26.2496,26.2831,26.2329,26.258,16200.0
2007-01-09 14:30:00,31.38,31.4,31.34,31.38,11500.0,26.2413,26.258,26.2078,26.2413,11500.0
2007-01-09 14:35:00,31.37,31.44,31.37,31.4,13300.0,26.2329,26.2914,26.2329,26.258,13300.0
2007-01-09 14:40:00,31.4,31.42,31.35,31.42,20100.0,26.258,26.2747,26.2162,26.2747,20100.0
2007-01-09 14:45:00,31.4,31.44,31.4,31.44,5800.0,26.258,26.2914,26.258,26.2914,5800.0
2007-01-09 14:50:00,31.43,31.44,31.36,31.4,15500.0,26.2831,26.2914,26.2245,26.258,15500.0
2007-01-09 14:55:00,31.41,31.42,31.38,31.39,16100.0,26.2663,26.2747,26.2413,26.2496,16100.0
2007-01-09 15:00:00,31.37,31.38,31.34,31.36,35300.0,26.2329,26.2413,26.2078,26.2245,35300.0
2007-01-09 15:05:00,31.35,31.4,31.35,31.36,23600.0,26.2162,26.258,26.2162,26.2245,23600.0
2007-01-09 15:10:00,31.36,31.38,31.33,31.36,43500.0,26.2245,26.2413,26.1994,26.2245,43500.0
2007-01-09 15:15:00,31.36,31.41,31.35,31.36,41400.0,26.2245,26.2663,26.2162,26.2245,41400.0
2007-01-09 15:20:00,31.35,31.37,31.34,31.35,15500.0,26.2162,26.2329,26.2078,26.2162,15500.0
2007-01-09 15:25:00,31.35,31.41,31.34,31.39,42100.0,26.2162,26.2663,26.2078,26.2496,42100.0
2007-01-09 15:30:00,31.4,31.42,31.36,31.36,28600.0,26.258,26.2747,26.2245,26.2245,28600.0
2007-01-09 15:35:00,31.37,31.43,31.36,31.42,137500.0,26.2329,26.2831,26.2245,26.2747,137500.0
2007-01-09 15:40:00,31.43,31.43,31.35,31.35,47500.0,26.2831,26.2831,26.2162,26.2162,47500.0
2007-01-09 15:45:00,31.36,31.36,31.31,31.32,31200.0,26.2245,26.2245,26.1827,26.1911,31200.0
2007-01-09 15:50:00,31.33,31.38,31.29,31.36,44800.0,26.1994,26.2413,26.166,26.2245,44800.0
2007-01-09 15:55:00,31.36,31.4,31.29,31.31,126500.0,26.2245,26.258,26.166,26.1827,126500.0
2007-01-10 09:30:00,31.31,31.31,31.1,31.12,39600.0,26.1827,26.1827,26.0071,26.0238,39600.0
2007-01-10 09:35:00,31.12,31.22,31.09,31.16,42800.0,26.0238,26.1075,25.9987,26.0573,42800.0
2007-01-10 09:40:00,31.18,31.18,31.08,31.18,25800.0,26.074,26.074,25.9904,26.074,25800.0
2007-01-10 09:45:00,31.17,31.54,31.16,31.37,51500.0,26.0656,26.3751,26.0573,26.2329,51500.0
2007-01-10 09:50:00,31.34,31.45,31.26,31.29,57900.0,26.2078,26.2998,26.1409,26.166,57900.0
2007-01-10 09:55:00,31.27,31.46,31.27,31.37,45400.0,26.1493,26.3082,26.1493,26.2329,45400.0
2007-01-10 10:00:00,31.36,31.47,31.29,31.3,34000.0,26.2245,26.3165,26.166,26.1744,34000.0
2007-01-10 10:05:00,31.31,31.46,31.3,31.45,25600.0,26.1827,26.3082,26.1744,26.2998,25600.0
2007-01-10 10:10:00,31.46,31.5,31.41,31.48,22800.0,26.3082,26.3416,26.2663,26.3249,22800.0
2007-01-10 10:15:00,31.48,31.6,31.48,31.56,45600.0,26.3249,26.4252,26.3249,26.3918,45600.0
2007-01-10 10:20:00,31.54,31.55,31.35,31.39,18200.0,26.3751,26.3834,26.2162,26.2496,18200.0
2007-01-10 10:25:00,31.41,31.45,31.35,31.38,15100.0,26.2663,26.2998,26.2162,26.2413,15100.0
2007-01-10 10:30:00,31.38,31.45,31.35,31.42,20000.0,26.2413,26.2998,26.2162,26.2747,20000.0
2007-01-10 10:35:00,31.41,31.47,31.38,31.45,22700.0,26.2663,26.3165,26.2413,26.2998,22700.0
2007-01-10 10:40:00,31.45,31.48,31.41,31.42,21600.0,26.2998,26.3249,26.2663,26.2747,21600.0
2007-01-10 10:45:00,31.4,31.47,31.4,31.44,54900.0,26.258,26.3165,26.258,26.2914,54900.0
2007-01-10 10:50:00,31.44,31.44,31.34,31.38,32100.0,26.2914,26.2914,26.2078,26.2413,32100.0
2007-01-10 10:55:00,31.37,31.39,31.31,31.37,17600.0,26.2329,26.2496,26.1827,26.2329,17600.0
2007-01-10 11:00:00,31.39,31.41,31.36,31.4,16000.0,26.2496,26.2663,26.2245,26.258,16000.0
2007-01-10 11:05:00,31.38,31.42,31.33,31.34,9100.0,26.2413,26.2747,26.1994,26.2078,9100.0
2007-01-10 11:10:00,31.31,31.36,31.31,31.36,8400.0,26.1827,26.2245,26.1827,26.2245,8400.0
2007-01-10 11:15:00,31.37,31.43,31.37,31.39,10200.0,26.2329,26.2831,26.2329,26.2496,10200.0
2007-01-10 11:20:00,31.38,31.43,31.36,31.36,20300.0,26.2413,26.2831,26.2245,26.2245,20300.0
2007-01-10 11:25:00,31.37,31.37,31.34,31.35,9900.0,26.2329,26.2329,26.2078,26.2162,9900.0
2007-01-10 11:30:00,31.35,31.35,31.28,31.3,17400.0,26.2162,26.2162,26.1576,26.1744,17400.0
2007-01-10 11:35:00,31.29,31.3,31.24,31.26,20300.0,26.166,26.1744,26.1242,26.1409,20300.0
2007-01-10 11:40:00,31.27,31.28,31.25,31.25,18000.0,26.1493,26.1576,26.1325,26.1325,18000.0
2007-01-10 11:45:00,31.26,31.34,31.25,31.33,22600.0,26.1409,26.2078,26.1325,26.1994,22600.0
2007-01-10 11:50:00,31.33,31.39,31.32,31.34,37000.0,26.1994,26.2496,26.1911,26.2078,37000.0
2007-01-10 11:55:00,31.34,31.35,31.33,31.35,7200.0,26.2078,26.2162,26.1994,26.2162,7200.0
2007-01-10 12:00:00,31.35,31.36,31.34,31.35,2900.0,26.2162,26.2245,26.2078,26.2162,2900.0
2007-01-10 12:05:00,31.34,31.37,31.32,31.36,8900.0,26.2078,26.2329,26.1911,26.2245,8900.0
2007-01-10 12:10:00,31.38,31.38,31.33,31.35,7300.0,26.2413,26.2413,26.1994,26.2162,7300.0
2007-01-10 12:15:00,31.35,31.37,31.34,31.36,11900.0,26.2162,26.2329,26.2078,26.2245,11900.0
2007-01-10 12:20:00,31.35,31.36,31.33,31.34,3500.0,26.2162,26.2245,26.1994,26.2078,3500.0
2007-01-10 12:25:00,31.33,31.34,31.3,31.31,11000.0,26.1994,26.2078,26.1744,26.1827,11000.0
2007-01-10 12:30:00,31.3,31.34,31.27,31.33,23700.0,26.1744,26.2078,26.1493,26.1994,23700.0
2007-01-10 12:35:00,31.33,31.35,31.31,31.33,12900.0,26.1994,26.2162,26.1827,26.1994,12900.0
2007-01-10 12:40:00,31.33,31.35,31.33,31.35,6900.0,26.1994,26.2162,26.1994,26.2162,6900.0
2007-01-10 12:45:00,31.35,31.35,31.34,31.34,13900.0,26.2162,26.2162,26.2078,26.2078,13900.0
2007-01-10 12:50:00,31.35,31.35,31.32,31.33,4900.0,26.2162,26.2162,26.1911,26.1994,4900.0
2007-01-10 12:55:00,31.34,31.36,31.31,31.34,14300.0,26.2078,26.2245,26.1827,26.2078,14300.0
2007-01-10 13:00:00,31.33,31.34,31.32,31.32,1400.0,26.1994,26.2078,26.1911,26.1911,1400.0
2007-01-10 13:05:00,31.32,31.37,31.32,31.35,41500.0,26.1911,26.2329,26.1911,26.2162,41500.0
2007-01-10 13:10:00,31.35,31.39,31.34,31.35,15900.0,26.2162,26.2496,26.2078,26.2162,15900.0
2007-01-10 13:15:00,31.34,31.34,31.26,31.27,9000.0,26.2078,26.2078,26.1409,26.1493,9000.0
2007-01-10 13:20:00,31.27,31.3,31.27,31.29,6400.0,26.1493,26.1744,26.1493,26.166,6400.0
2007-01-10 13:25:00,31.28,31.36,31.27,31.36,5400.0,26.1576,26.2245,26.1493,26.2245,5400.0
2007-01-10 13:30:00,31.36,31.36,31.33,31.34,10400.0,26.2245,26.2245,26.1994,26.2078,10400.0
2007-01-10 13:35:00,31.34,31.4,31.34,31.37,6200.0,26.2078,26.258,26.2078,26.2329,6200.0
2007-01-10 13:40:00,31.37,31.41,31.36,31.38,15800.0,26.2329,26.2663,26.2245,26.2413,15800.0
2007-01-10 13:45:00,31.38,31.42,31.36,31.39,7800.0,26.2413,26.2747,26.2245,26.2496,7800.0
2007-01-10 13:50:00,31.39,31.42,31.39,31.4,11400.0,26.2496,26.2747,26.2496,26.258,11400.0
2007-01-10 13:55:00,31.41,31.41,31.35,31.35,6600.0,26.2663,26.2663,26.2162,26.2162,6600.0
2007-01-10 14:00:00,31.37,31.37,31.36,31.36,600.0,26.2329,26.2329,26.2245,26.2245,600.0
2007-01-10 14:05:00,31.36,31.37,31.34,31.35,10100.0,26.2245,26.2329,26.2078,26.2162,10100.0
2007-01-10 14:10:00,31.35,31.35,31.33,31.35,9900.0,26.2162,26.2162,26.1994,26.2162,9900.0
2007-01-10 14:15:00,31.35,31.37,31.32,31.35,21100.0,26.2162,26.2329,26.1911,26.2162,21100.0
2007-01-10 14:20:00,31.34,31.34,31.31,31.32,3300.0,26.2078,26.2078,26.1827,26.1911,3300.0
2007-01-10 14:25:00,31.3,31.36,31.3,31.32,14600.0,26.1744,26.2245,26.1744,26.1911,14600.0
2007-01-10 14:30:00,31.32,31.4,31.31,31.39,15000.0,26.1911,26.258,26.1827,26.2496,15000.0
2007-01-10 14:35:00,31.38,31.38,31.3,31.31,7300.0,26.2413,26.2413,26.1744,26.1827,7300.0
2007-01-10 14:40:00,31.31,31.35,31.28,31.35,14200.0,26.1827,26.2162,26.1576,26.2162,14200.0
2007-01-10 14:45:00,31.35,31.38,31.35,31.37,7400.0,26.2162,26.2413,26.2162,26.2329,7400.0
2007-01-10 14:50:00,31.37,31.38,31.34,31.37,12900.0,26.2329,26.2413,26.2078,26.2329,12900.0
2007-01-10 14:55:00,31.38,31.38,31.36,31.37,14600.0,26.2413,26.2413,26.2245,26.2329,14600.0
2007-01-10 15:00:00,31.37,31.38,31.35,31.37,16200.0,26.2329,26.2413,26.2162,26.2329,16200.0
2007-01-10 15:05:00,31.36,31.36,31.35,31.35,3900.0,26.2245,26.2245,26.2162,26.2162,3900.0
2007-01-10 15:10:00,31.34,31.36,31.33,31.36,10400.0,26.2078,26.2245,26.1994,26.2245,10400.0
2007-01-10 15:15:00,31.36,31.38,31.34,31.38,5600.0,26.2245,26.2413,26.2078,26.2413,5600.0
2007-01-10 15:20:00,31.38,31.39,31.37,31.37,26100.0,26.2413,26.2496,26.2329,26.2329,26100.0
2007-01-10 15:25:00,31.36,31.39,31.35,31.39,6900.0,26.2245,26.2496,26.2162,26.2496,6900.0
2007-01-10 15:30:00,31.38,31.39,31.35,31.37,29300.0,26.2413,26.2496,26.2162,26.2329,29300.0
2007-01-10 15:35:00,31.37,31.39,31.37,31.38,20800.0,26.2329,26.2496,26.2329,26.2413,20800.0
2007-01-10 15:40:00,31.38,31.42,31.38,31.41,47900.0,26.2413,26.2747,26.2413,26.2663,47900.0
2007-01-10 15:45:00,31.41,31.42,31.32,31.32,26000.0,26.2663,26.2747,26.1911,26.1911,26000.0
2007-01-10 15:50:00,31.32,31.4,31.31,31.39,29100.0,26.1911,26.258,26.1827,26.2496,29100.0
2007-01-10 15:55:00,31.4,31.4,31.36,31.36,27200.0,26.258,26.258,26.2245,26.2245,27200.0
2007-01-11 09:30:00,31.37,31.4,31.32,31.4,26700.0,26.2329,26.258,26.1911,26.258,26700.0
2007-01-11 09:35:00,31.41,31.5,31.4,31.43,69200.0,26.2663,26.3416,26.258,26.2831,69200.0
2007-01-11 09:40:00,31.42,31.66,31.42,31.66,32100.0,26.2747,26.4754,26.2747,26.4754,32100.0
2007-01-11 09:45:00,31.68,31.81,31.68,31.68,59400.0,26.4921,26.6008,26.4921,26.4921,59400.0
2007-01-11 09:50:00,31.67,31.7,31.52,31.65,61000.0,26.4838,26.5089,26.3583,26.467,61000.0
2007-01-11 09:55:00,31.65,31.71,31.57,31.57,25800.0,26.467,26.5172,26.4001,26.4001,25800.0
2007-01-11 10:00:00,31.57,31.64,31.54,31.61,17800.0,26.4001,26.4587,26.3751,26.4336,17800.0
2007-01-11 10:05:00,31.61,31.77,31.59,31.76,29700.0,26.4336,26.5674,26.4169,26.559,29700.0
2007-01-11 10:10:00,31.77,31.85,31.73,31.77,26700.0,26.5674,26.6343,26.5339,26.5674,26700.0
2007-01-11 10:15:00,31.75,31.76,31.75,31.75,5300.0,26.5507,26.559,26.5507,26.5507,5300.0
2007-01-11 10:20:00,31.74,31.74,31.63,31.73,20600.0,26.5423,26.5423,26.4503,26.5339,20600.0
2007-01-11 10:25:00,31.73,31.73,31.69,31.7,6200.0,26.5339,26.5339,26.5005,26.5089,6200.0
2007-01-11 10:30:00,31.68,31.74,31.65,31.71,19200.0,26.4921,26.5423,26.467,26.5172,19200.0
2007-01-11 10:35:00,31.72,31.77,31.69,31.77,11500.0,26.5256,26.5674,26.5005,26.5674,11500.0
2007-01-11 10:40:00,31.75,31.79,31.74,31.79,22600.0,26.5507,26.5841,26.5423,26.5841,22600.0
2007-01-11 10:45:00,31.8,31.86,31.79,31.86,14400.0,26.5925,26.6426,26.5841,26.6426,14400.0
2007-01-11 10:50:00,31.86,31.87,31.82,31.84,12400.0,26.6426,26.651,26.6092,26.6259,12400.0
2007-01-11 10:55:00,31.82,31.83,31.72,31.76,23900.0,26.6092,26.6176,26.5256,26.559,23900.0
2007-01-11 11:00:00,31.76,31.88,31.74,31.87,15700.0,26.559,26.6594,26.5423,26.651,15700.0
2007-01-11 11:05:00,31.87,31.91,31.86,31.91,15500.0,26.651,26.6845,26.6426,26.6845,15500.0
2007-01-11 11:10:00,31.9,31.95,31.9,31.93,22900.0,26.6761,26.7179,26.6761,26.7012,22900.0
2007-01-11 11:15:00,31.93,31.95,31.92,31.94,11600.0,26.7012,26.7179,26.6928,26.7095,11600.0
2007-01-11 11:20:00,31.93,31.97,31.93,31.95,13700.0,26.7012,26.7346,26.7012,26.7179,13700.0
2007-01-11 11:25:00,31.95,31.95,31.87,31.87,7800.0,26.7179,26.7179,26.651,26.651,7800.0
2007-01-11 11:30:00,31.87,31.87,31.84,31.84,3000.0,26.651,26.651,26.6259,26.6259,3000.0
2007-01-11 11:35:00,31.85,31.89,31.84,31.89,16500.0,26.6343,26.6677,26.6259,26.6677,16500.0
2007-01-11 11:40:00,31.88,31.97,31.88,31.96,11700.0,26.6594,26.7346,26.6594,26.7263,11700.0
2007-01-11 11:45:00,31.97,32.05,31.96,32.04,24500.0,26.7346,26.8015,26.7263,26.7932,24500.0
2007-01-11 11:50:00,32.03,32.04,32.0,32.0,11100.0,26.7848,26.7932,26.7597,26.7597,11100.0
2007-01-11 11:55:00,32.01,32.01,31.99,31.99,7200.0,26.7681,26.7681,26.7514,26.7514,7200.0
2007-01-11 12:00:00,31.99,32.0,31.9,31.9,16700.0,26.7514,26.7597,26.6761,26.6761,16700.0
2007-01-11 12:05:00,31.9,31.93,31.86,31.89,18300.0,26.6761,26.7012,26.6426,26.6677,18300.0
2007-01-11 12:10:00,31.88,31.92,31.88,31.92,7300.0,26.6594,26.6928,26.6594,26.6928,7300.0
2007-01-11 12:15:00,31.92,32.0,31.92,31.99,12100.0,26.6928,26.7597,26.6928,26.7514,12100.0
2007-01-11 12:20:00,32.0,32.01,31.98,32.0,19200.0,26.7597,26.7681,26.743,26.7597,19200.0
2007-01-11 12:25:00,32.0,32.02,31.99,31.99,18100.0,26.7597,26.7764,26.7514,26.7514,18100.0
2007-01-11 12:30:00,31.98,32.0,31.98,31.98,12900.0,26.743,26.7597,26.743,26.743,12900.0
2007-01-11 12:35:00,31.99,32.0,31.97,31.98,14900.0,26.7514,26.7597,26.7346,26.743,14900.0
2007-01-11 12:40:00,31.98,31.99,31.97,31.99,9000.0,26.743,26.7514,26.7346,26.7514,9000.0
2007-01-11 12:45:00,31.98,32.01,31.94,31.96,40600.0,26.743,26.7681,26.7095,26.7263,40600.0
2007-01-11 12:50:00,31.96,31.96,31.93,31.95,17800.0,26.7263,26.7263,26.7012,26.7179,17800.0
2007-01-11 12:55:00,31.95,32.03,31.95,32.02,15500.0,26.7179,26.7848,26.7179,26.7764,15500.0
2007-01-11 13:00:00,32.02,32.06,32.01,32.05,16500.0,26.7764,26.8099,26.7681,26.8015,16500.0
2007-01-11 13:05:00,32.05,32.08,32.05,32.07,20800.0,26.8015,26.8266,26.8015,26.8183,20800.0
2007-01-11 13:10:00,32.07,32.08,32.07,32.08,14900.0,26.8183,26.8266,26.8183,26.8266,14900.0
2007-01-11 13:15:00,32.07,32.08,32.04,32.06,15700.0,26.8183,26.8266,26.7932,26.8099,15700.0
2007-01-11 13:20:00,32.06,32.06,32.0,32.0,12900.0,26.8099,26.8099,26.7597,26.7597,12900.0
2007-01-11 13:25:00,31.99,32.02,31.93,31.97,42600.0,26.7514,26.7764,26.7012,26.7346,42600.0
2007-01-11 13:30:00,31.97,32.03,31.97,32.02,13400.0,26.7346,26.7848,26.7346,26.7764,13400.0
2007-01-11 13:35:00,32.02,32.08,32.02,32.08,32000.0,26.7764,26.8266,26.7764,26.8266,32000.0
2007-01-11 13:40:00,32.08,32.08,32.01,32.03,13600.0,26.8266,26.8266,26.7681,26.7848,13600.0
2007-01-11 13:45:00,32.03,32.08,32.02,32.07,17500.0,26.7848,26.8266,26.7764,26.8183,17500.0
2007-01-11 13:50:00,32.07,32.09,31.89,31.96,89600.0,26.8183,26.835,26.6677,26.7263,89600.0
2007-01-11 13:55:00,31.96,32.0,31.96,31.97,6900.0,26.7263,26.7597,26.7263,26.7346,6900.0
2007-01-11 14:00:00,31.95,31.97,31.87,31.88,13400.0,26.7179,26.7346,26.651,26.6594,13400.0
2007-01-11 14:05:00,31.87,31.88,31.81,31.83,7600.0,26.651,26.6594,26.6008,26.6176,7600.0
2007-01-11 14:10:00,31.83,31.86,31.8,31.84,14300.0,26.6176,26.6426,26.5925,26.6259,14300.0
2007-01-11 14:15:00,31.86,31.95,31.86,31.93,13800.0,26.6426,26.7179,26.6426,26.7012,13800.0
2007-01-11 14:20:00,31.94,31.94,31.9,31.9,8400.0,26.7095,26.7095,26.6761,26.6761,8400.0
2007-01-11 14:25:00,31.91,32.02,31.91,31.99,11100.0,26.6845,26.7764,26.6845,26.7514,11100.0
2007-01-11 14:30:00,31.98,32.05,31.98,32.04,15700.0,26.743,26.8015,26.743,26.7932,15700.0
2007-01-11 14:35:00,32.04,32.05,31.98,31.99,9600.0,26.7932,26.8015,26.743,26.7514,9600.0
2007-01-11 14:40:00,31.98,31.99,31.98,31.99,4200.0,26.743,26.7514,26.743,26.7514,4200.0
2007-01-11 14:45:00,31.99,32.0,31.97,31.98,11700.0,26.7514,26.7597,26.7346,26.743,11700.0
2007-01-11 14:50:00,31.99,32.05,31.99,32.0,12300.0,26.7514,26.8015,26.7514,26.7597,12300.0
2007-01-11 14:55:00,32.01,32.03,31.96,32.01,8900.0,26.7681,26.7848,26.7263,26.7681,8900.0
2007-01-11 15:00:00,32.0,32.04,32.0,32.02,13600.0,26.7597,26.7932,26.7597,26.7764,13600.0
2007-01-11 15:05:00,32.02,32.06,31.99,32.0,10000.0,26.7764,26.8099,26.7514,26.7597,10000.0
2007-01-11 15:10:00,31.99,32.01,31.99,32.0,5600.0,26.7514,26.7681,26.7514,26.7597,5600.0
2007-01-11 15:15:00,31.98,31.99,31.96,31.97,8000.0,26.743,26.7514,26.7263,26.7346,8000.0
2007-01-11 15:20:00,31.97,31.97,31.82,31.83,28600.0,26.7346,26.7346,26.6092,26.6176,28600.0
2007-01-11 15:25:00,31.83,31.86,31.81,31.86,35200.0,26.6176,26.6426,26.6008,26.6426,35200.0
2007-01-11 15:30:00,31.87,31.94,31.86,31.92,33100.0,26.651,26.7095,26.6426,26.6928,33100.0
2007-01-11 15:35:00,31.92,31.93,31.9,31.91,16700.0,26.6928,26.7012,26.6761,26.6845,16700.0
2007-01-11 15:40:00,31.89,31.94,31.87,31.91,40100.0,26.6677,26.7095,26.651,26.6845,40100.0
2007-01-11 15:45:00,31.92,31.92,31.81,31.83,44100.0,26.6928,26.6928,26.6008,26.6176,44100.0
2007-01-11 15:50:00,31.82,31.92,31.82,31.89,46200.0,26.6092,26.6928,26.6092,26.6677,46200.0
2007-01-11 15:55:00,31.89,31.9,31.85,31.87,41700.0,26.6677,26.6761,26.6343,26.651,41700.0
2007-01-12 09:30:00,31.87,31.89,31.86,31.88,28200.0,26.651,26.6677,26.6426,26.6594,28200.0
2007-01-12 09:35:00,31.86,32.02,31.86,31.95,45200.0,26.6426,26.7764,26.6426,26.7179,45200.0
2007-01-12 09:40:00,31.93,32.08,31.91,32.08,48500.0,26.7012,26.8266,26.6845,26.8266,48500.0
2007-01-12 09:45:00,32.07,32.27,32.07,32.27,31100.0,26.8183,26.9855,26.8183,26.9855,31100.0
2007-01-12 09:50:00,32.27,32.34,32.13,32.28,36800.0,26.9855,27.044,26.8684,26.9939,36800.0
2007-01-12 09:55:00,32.29,32.35,32.22,32.27,31900.0,27.0022,27.0524,26.9437,26.9855,31900.0
2007-01-12 10:00:00,32.28,32.32,32.24,32.24,20200.0,26.9939,27.0273,26.9604,26.9604,20200.0
2007-01-12 10:05:00,32.22,32.33,32.22,32.28,86600.0,26.9437,27.0357,26.9437,26.9939,86600.0
2007-01-12 10:10:00,32.28,32.3,32.26,32.27,25400.0,26.9939,27.0106,26.9771,26.9855,25400.0
2007-01-12 10:15:00,32.27,32.29,32.26,32.27,21000.0,26.9855,27.0022,26.9771,26.9855,21000.0
2007-01-12 10:20:00,32.27,32.33,32.24,32.24,44800.0,26.9855,27.0357,26.9604,26.9604,44800.0
2007-01-12 10:25:00,32.24,32.24,32.02,32.05,26200.0,26.9604,26.9604,26.7764,26.8015,26200.0
2007-01-12 10:30:00,32.04,32.06,31.99,32.06,14100.0,26.7932,26.8099,26.7514,26.8099,14100.0
2007-01-12 10:35:00,32.04,32.05,32.0,32.04,11400.0,26.7932,26.8015,26.7597,26.7932,11400.0
2007-01-12 10:40:00,32.03,32.04,31.93,31.99,31500.0,26.7848,26.7932,26.7012,26.7514,31500.0
2007-01-12 10:45:00,31.99,32.03,31.96,32.03,23000.0,26.7514,26.7848,26.7263,26.7848,23000.0
2007-01-12 10:50:00,32.02,32.04,31.96,31.97,10800.0,26.7764,26.7932,26.7263,26.7346,10800.0
2007-01-12 10:55:00,31.97,32.11,31.95,32.11,12100.0,26.7346,26.8517,26.7179,26.8517,12100.0
2007-01-12 11:00:00,32.11,32.13,32.03,32.04,17900.0,26.8517,26.8684,26.7848,26.7932,17900.0
2007-01-12 11:05:00,32.04,32.04,31.95,31.98,25200.0,26.7932,26.7932,26.7179,26.743,25200.0
2007-01-12 11:10:00,31.97,32.01,31.97,31.99,9600.0,26.7346,26.7681,26.7346,26.7514,9600.0
2007-01-12 11:15:00,31.99,32.02,31.99,32.0,10000.0,26.7514,26.7764,26.7514,26.7597,10000.0
2007-01-12 11:20:00,31.99,32.04,31.98,32.02,22800.0,26.7514,26.7932,26.743,26.7764,22800.0
2007-01-12 11:25:00,32.02,32.02,32.01,32.02,3300.0,26.7764,26.7764,26.7681,26.7764,3300.0
2007-01-12 11:30:00,32.02,32.02,31.95,32.02,18900.0,26.7764,26.7764,26.7179,26.7764,18900.0
2007-01-12 11:35:00,32.02,32.08,32.02,32.03,6300.0,26.7764,26.8266,26.7764,26.7848,6300.0
2007-01-12 11:40:00,32.03,32.03,31.99,32.0,7200.0,26.7848,26.7848,26.7514,26.7597,7200.0
2007-01-12 11:45:00,32.0,32.05,32.0,32.05,5300.0,26.7597,26.8015,26.7597,26.8015,5300.0
2007-01-12 11:50:00,32.06,32.16,32.06,32.15,7700.0,26.8099,26.8935,26.8099,26.8852,7700.0
2007-01-12 11:55:00,32.15,32.19,32.12,32.13,13600.0,26.8852,26.9186,26.8601,26.8684,13600.0
2007-01-12 12:00:00,32.13,32.18,32.13,32.16,8100.0,26.8684,26.9102,26.8684,26.8935,8100.0
2007-01-12 12:05:00,32.17,32.19,32.16,32.19,4800.0,26.9019,26.9186,26.8935,26.9186,4800.0
2007-01-12 12:10:00,32.19,32.2,32.13,32.13,7600.0,26.9186,26.927,26.8684,26.8684,7600.0
2007-01-12 12:15:00,32.13,32.18,32.13,32.18,5200.0,26.8684,26.9102,26.8684,26.9102,5200.0
2007-01-12 12:20:00,32.18,32.22,32.18,32.19,6200.0,26.9102,26.9437,26.9102,26.9186,6200.0
2007-01-12 12:25:00,32.19,32.2,32.14,32.14,7700.0,26.9186,26.927,26.8768,26.8768,7700.0
2007-01-12 12:30:00,32.14,32.17,32.11,32.15,10200.0,26.8768,26.9019,26.8517,26.8852,10200.0
2007-01-12 12:35:00,32.16,32.16,32.13,32.14,2500.0,26.8935,26.8935,26.8684,26.8768,2500.0
2007-01-12 12:40:00,32.13,32.14,32.13,32.13,3200.0,26.8684,26.8768,26.8684,26.8684,3200.0
2007-01-12 12:45:00,32.14,32.14,32.11,32.11,7300.0,26.8768,26.8768,26.8517,26.8517,7300.0
2007-01-12 12:50:00,32.12,32.13,32.11,32.12,2800.0,26.8601,26.8684,26.8517,26.8601,2800.0
2007-01-12 12:55:00,32.12,32.12,32.11,32.11,1700.0,26.8601,26.8601,26.8517,26.8517,1700.0
2007-01-12 13:00:00,32.1,32.1,32.06,32.06,7400.0,26.8433,26.8433,26.8099,26.8099,7400.0
2007-01-12 13:05:00,32.06,32.06,32.04,32.04,7200.0,26.8099,26.8099,26.7932,26.7932,7200.0
2007-01-12 13:10:00,32.04,32.06,32.04,32.06,10400.0,26.7932,26.8099,26.7932,26.8099,10400.0
2007-01-12 13:15:00,32.05,32.06,32.04,32.05,5300.0,26.8015,26.8099,26.7932,26.8015,5300.0
2007-01-12 13:20:00,32.05,32.06,32.05,32.06,5200.0,26.8015,26.8099,26.8015,26.8099,5200.0
2007-01-12 13:25:00,32.05,32.06,32.03,32.04,4200.0,26.8015,26.8099,26.7848,26.7932,4200.0
2007-01-12 13:30:00,32.04,32.05,32.04,32.05,4500.0,26.7932,26.8015,26.7932,26.8015,4500.0
2007-01-12 13:35:00,32.04,32.05,32.0,32.01,24800.0,26.7932,26.8015,26.7597,26.7681,24800.0
2007-01-12 13:40:00,32.02,32.02,32.0,32.0,10200.0,26.7764,26.7764,26.7597,26.7597,10200.0
2007-01-12 13:45:00,32.0,32.0,31.97,31.98,19000.0,26.7597,26.7597,26.7346,26.743,19000.0
2007-01-12 13:50:00,31.98,32.0,31.98,31.99,15500.0,26.743,26.7597,26.743,26.7514,15500.0
2007-01-12 13:55:00,31.99,32.0,31.95,31.97,10700.0,26.7514,26.7597,26.7179,26.7346,10700.0
2007-01-12 14:00:00,31.97,31.98,31.95,31.95,14700.0,26.7346,26.743,26.7179,26.7179,14700.0
2007-01-12 14:05:00,31.94,31.94,31.92,31.92,16100.0,26.7095,26.7095,26.6928,26.6928,16100.0
2007-01-12 14:10:00,31.91,31.94,31.9,31.91,36600.0,26.6845,26.7095,26.6761,26.6845,36600.0
2007-01-12 14:15:00,31.9,31.92,31.85,31.9,35100.0,26.6761,26.6928,26.6343,26.6761,35100.0
2007-01-12 14:20:00,31.9,31.96,31.9,31.93,42900.0,26.6761,26.7263,26.6761,26.7012,42900.0
2007-01-12 14:25:00,31.93,31.94,31.91,31.91,18900.0,26.7012,26.7095,26.6845,26.6845,18900.0
2007-01-12 14:30:00,31.91,31.97,31.9,31.96,24600.0,26.6845,26.7346,26.6761,26.7263,24600.0
2007-01-12 14:35:00,31.96,32.01,31.95,32.0,33600.0,26.7263,26.7681,26.7179,26.7597,33600.0
2007-01-12 14:40:00,32.0,32.01,32.0,32.0,12300.0,26.7597,26.7681,26.7597,26.7597,12300.0
2007-01-12 14:45:00,32.0,32.05,31.98,32.05,33700.0,26.7597,26.8015,26.743,26.8015,33700.0
2007-01-12 14:50:00,32.05,32.05,32.03,32.03,7300.0,26.8015,26.8015,26.7848,26.7848,7300.0
2007-01-12 14:55:00,32.03,32.05,32.01,32.04,14500.0,26.7848,26.8015,26.7681,26.7932,14500.0
2007-01-12 15:00:00,32.04,32.06,32.04,32.05,14200.0,26.7932,26.8099,26.7932,26.8015,14200.0
2007-01-12 15:05:00,32.05,32.08,32.05,32.08,12700.0,26.8015,26.8266,26.8015,26.8266,12700.0
2007-01-12 15:10:00,32.08,32.08,32.05,32.05,20700.0,26.8266,26.8266,26.8015,26.8015,20700.0
2007-01-12 15:15:00,32.06,32.08,32.03,32.05,24600.0,26.8099,26.8266,26.7848,26.8015,24600.0
2007-01-12 15:20:00,32.06,32.07,32.04,32.07,35000.0,26.8099,26.8183,26.7932,26.8183,35000.0
2007-01-12 15:25:00,32.07,32.08,32.05,32.07,16300.0,26.8183,26.8266,26.8015,26.8183,16300.0
2007-01-12 15:30:00,32.06,32.07,32.05,32.07,23300.0,26.8099,26.8183,26.8015,26.8183,23300.0
2007-01-12 15:35:00,32.07,32.07,32.05,32.06,22400.0,26.8183,26.8183,26.8015,26.8099,22400.0
2007-01-12 15:40:00,32.05,32.07,32.04,32.06,32600.0,26.8015,26.8183,26.7932,26.8099,32600.0
2007-01-12 15:45:00,32.06,32.07,32.05,32.05,35100.0,26.8099,26.8183,26.8015,26.8015,35100.0
2007-01-12 15:50:00,32.05,32.08,32.05,32.06,44600.0,26.8015,26.8266,26.8015,26.8099,44600.0
2007-01-12 15:55:00,32.06,32.07,32.05,32.06,58100.0,26.8099,26.8183,26.8015,26.8099,58100.0
2007-01-16 09:30:00,32.06,32.3,32.06,32.26,63000.0,26.8099,27.0106,26.8099,26.9771,63000.0
2007-01-16 09:35:00,32.26,32.38,32.21,32.27,64600.0,26.9771,27.0775,26.9353,26.9855,64600.0
2007-01-16 09:40:00,32.27,32.48,32.24,32.43,68500.0,26.9855,27.1611,26.9604,27.1193,68500.0
2007-01-16 09:45:00,32.42,32.45,32.19,32.19,48100.0,27.1109,27.136,26.9186,26.9186,48100.0
2007-01-16 09:50:00,32.19,32.24,32.12,32.12,42500.0,26.9186,26.9604,26.8601,26.8601,42500.0
2007-01-16 09:55:00,32.11,32.13,31.99,31.99,24400.0,26.8517,26.8684,26.7514,26.7514,24400.0
2007-01-16 10:00:00,31.98,32.04,31.93,31.94,34500.0,26.743,26.7932,26.7012,26.7095,34500.0
2007-01-16 10:05:00,31.93,31.95,31.86,31.92,47500.0,26.7012,26.7179,26.6426,26.6928,47500.0
2007-01-16 10:10:00,31.9,32.02,31.89,32.01,27400.0,26.6761,26.7764,26.6677,26.7681,27400.0
2007-01-16 10:15:00,32.0,32.0,31.87,31.87,21600.0,26.7597,26.7597,26.651,26.651,21600.0
2007-01-16 10:20:00,31.87,31.87,31.65,31.66,91300.0,26.651,26.651,26.467,26.4754,91300.0
2007-01-16 10:25:00,31.66,31.83,31.65,31.83,48100.0,26.4754,26.6176,26.467,26.6176,48100.0
2007-01-16 10:30:00,31.82,31.86,31.77,31.77,13100.0,26.6092,26.6426,26.5674,26.5674,13100.0
2007-01-16 10:35:00,31.77,31.79,31.74,31.74,12800.0,26.5674,26.5841,26.5423,26.5423,12800.0
2007-01-16 10:40:00,31.75,31.76,31.74,31.74,8500.0,26.5507,26.559,26.5423,26.5423,8500.0
2007-01-16 10:45:00,31.74,31.74,31.71,31.72,11200.0,26.5423,26.5423,26.5172,26.5256,11200.0
2007-01-16 10:50:00,31.72,31.86,31.72,31.86,21000.0,26.5256,26.6426,26.5256,26.6426,21000.0
2007-01-16 10:55:00,31.86,31.86,31.72,31.73,17000.0,26.6426,26.6426,26.5256,26.5339,17000.0
2007-01-16 11:00:00,31.71,31.73,31.68,31.7,32600.0,26.5172,26.5339,26.4921,26.5089,32600.0
2007-01-16 11:05:00,31.7,31.71,31.64,31.66,29100.0,26.5089,26.5172,26.4587,26.4754,29100.0
2007-01-16 11:10:00,31.66,31.73,31.66,31.66,29400.0,26.4754,26.5339,26.4754,26.4754,29400.0
2007-01-16 11:15:00,31.65,31.66,31.6,31.61,36500.0,26.467,26.4754,26.4252,26.4336,36500.0
2007-01-16 11:20:00,31.6,31.61,31.55,31.55,21700.0,26.4252,26.4336,26.3834,26.3834,21700.0
2007-01-16 11:25:00,31.55,31.56,31.49,31.51,41200.0,26.3834,26.3918,26.3332,26.35,41200.0
2007-01-16 11:30:00,31.51,31.53,31.49,31.5,27200.0,26.35,26.3667,26.3332,26.3416,27200.0
2007-01-16 11:35:00,31.49,31.51,31.45,31.45,30600.0,26.3332,26.35,26.2998,26.2998,30600.0
2007-01-16 11:40:00,31.45,31.48,31.4,31.42,64600.0,26.2998,26.3249,26.258,26.2747,64600.0
2007-01-16 11:45:00,31.42,31.43,31.34,31.36,51900.0,26.2747,26.2831,26.2078,26.2245,51900.0
2007-01-16 11:50:00,31.36,31.37,31.28,31.32,63100.0,26.2245,26.2329,26.1576,26.1911,63100.0
2007-01-16 11:55:00,31.32,31.46,31.31,31.39,35700.0,26.1911,26.3082,26.1827,26.2496,35700.0
2007-01-16 12:00:00,31.4,31.47,31.38,31.44,11100.0,26.258,26.3165,26.2413,26.2914,11100.0
2007-01-16 12:05:00,31.43,31.44,31.43,31.43,5800.0,26.2831,26.2914,26.2831,26.2831,5800.0
2007-01-16 12:10:00,31.43,31.44,31.39,31.44,38300.0,26.2831,26.2914,26.2496,26.2914,38300.0
2007-01-16 12:15:00,31.44,31.46,31.43,31.45,12600.0,26.2914,26.3082,26.2831,26.2998,12600.0
2007-01-16 12:20:00,31.46,31.5,31.46,31.49,14800.0,26.3082,26.3416,26.3082,26.3332,14800.0
2007-01-16 12:25:00,31.49,31.52,31.49,31.5,13400.0,26.3332,26.3583,26.3332,26.3416,13400.0
2007-01-16 12:30:00,31.5,31.54,31.5,31.54,17300.0,26.3416,26.3751,26.3416,26.3751,17300.0
2007-01-16 12:35:00,31.53,31.54,31.45,31.45,22100.0,26.3667,26.3751,26.2998,26.2998,22100.0
2007-01-16 12:40:00,31.44,31.45,31.43,31.44,7300.0,26.2914,26.2998,26.2831,26.2914,7300.0
2007-01-16 12:45:00,31.44,31.48,31.43,31.45,15500.0,26.2914,26.3249,26.2831,26.2998,15500.0
2007-01-16 12:50:00,31.46,31.46,31.4,31.41,13200.0,26.3082,26.3082,26.258,26.2663,13200.0
2007-01-16 12:55:00,31.39,31.41,31.39,31.41,9500.0,26.2496,26.2663,26.2496,26.2663,9500.0
2007-01-16 13:00:00,31.4,31.41,31.34,31.34,33000.0,26.258,26.2663,26.2078,26.2078,33000.0
2007-01-16 13:05:00,31.35,31.35,31.31,31.35,19300.0,26.2162,26.2162,26.1827,26.2162,19300.0
2007-01-16 13:10:00,31.35,31.36,31.33,31.33,11600.0,26.2162,26.2245,26.1994,26.1994,11600.0
2007-01-16 13:15:00,31.33,31.37,31.32,31.37,8500.0,26.1994,26.2329,26.1911,26.2329,8500.0
2007-01-16 13:20:00,31.36,31.37,31.26,31.27,38500.0,26.2245,26.2329,26.1409,26.1493,38500.0
2007-01-16 13:25:00,31.27,31.28,31.25,31.26,36600.0,26.1493,26.1576,26.1325,26.1409,36600.0
2007-01-16 13:30:00,31.27,31.27,31.25,31.26,8400.0,26.1493,26.1493,26.1325,26.1409,8400.0
2007-01-16 13:35:00,31.27,31.28,31.25,31.26,30400.0,26.1493,26.1576,26.1325,26.1409,30400.0
2007-01-16 13:40:00,31.26,31.28,31.25,31.25,25800.0,26.1409,26.1576,26.1325,26.1325,25800.0
2007-01-16 13:45:00,31.25,31.26,31.24,31.25,17900.0,26.1325,26.1409,26.1242,26.1325,17900.0
2007-01-16 13:50:00,31.25,31.27,31.24,31.25,43200.0,26.1325,26.1493,26.1242,26.1325,43200.0
2007-01-16 13:55:00,31.25,31.3,31.25,31.29,122600.0,26.1325,26.1744,26.1325,26.166,122600.0
2007-01-16 14:00:00,31.29,31.3,31.26,31.27,10400.0,26.166,26.1744,26.1409,26.1493,10400.0
2007-01-16 14:05:00,31.27,31.34,31.27,31.33,17300.0,26.1493,26.2078,26.1493,26.1994,17300.0
2007-01-16 14:10:00,31.34,31.36,31.32,31.33,19000.0,26.2078,26.2245,26.1911,26.1994,19000.0
2007-01-16 14:15:00,31.33,31.34,31.32,31.34,13400.0,26.1994,26.2078,26.1911,26.2078,13400.0
2007-01-16 14:20:00,31.34,31.35,31.33,31.34,13400.0,26.2078,26.2162,26.1994,26.2078,13400.0
2007-01-16 14:25:00,31.34,31.34,31.28,31.31,14500.0,26.2078,26.2078,26.1576,26.1827,14500.0
2007-01-16 14:30:00,31.31,31.39,31.31,31.36,40300.0,26.1827,26.2496,26.1827,26.2245,40300.0
2007-01-16 14:35:00,31.36,31.42,31.35,31.41,21400.0,26.2245,26.2747,26.2162,26.2663,21400.0
2007-01-16 14:40:00,31.41,31.46,31.4,31.45,12900.0,26.2663,26.3082,26.258,26.2998,12900.0
2007-01-16 14:45:00,31.45,31.48,31.44,31.45,11000.0,26.2998,26.3249,26.2914,26.2998,11000.0
2007-01-16 14:50:00,31.44,31.46,31.42,31.44,26500.0,26.2914,26.3082,26.2747,26.2914,26500.0
2007-01-16 14:55:00,31.43,31.46,31.39,31.4,28800.0,26.2831,26.3082,26.2496,26.258,28800.0
2007-01-16 15:00:00,31.4,31.4,31.38,31.4,14300.0,26.258,26.258,26.2413,26.258,14300.0
2007-01-16 15:05:00,31.4,31.42,31.36,31.37,30400.0,26.258,26.2747,26.2245,26.2329,30400.0
2007-01-16 15:10:00,31.37,31.4,31.36,31.37,23300.0,26.2329,26.258,26.2245,26.2329,23300.0
2007-01-16 15:15:00,31.36,31.36,31.33,31.34,42700.0,26.2245,26.2245,26.1994,26.2078,42700.0
2007-01-16 15:20:00,31.34,31.38,31.33,31.34,62400.0,26.2078,26.2413,26.1994,26.2078,62400.0
2007-01-16 15:25:00,31.34,31.37,31.33,31.35,29300.0,26.2078,26.2329,26.1994,26.2162,29300.0
2007-01-16 15:30:00,31.35,31.39,31.3,31.38,50300.0,26.2162,26.2496,26.1744,26.2413,50300.0
2007-01-16 15:35:00,31.39,31.43,31.38,31.42,44300.0,26.2496,26.2831,26.2413,26.2747,44300.0
2007-01-16 15:40:00,31.42,31.46,31.42,31.44,42000.0,26.2747,26.3082,26.2747,26.2914,42000.0
2007-01-16 15:45:00,31.44,31.48,31.4,31.45,92400.0,26.2914,26.3249,26.258,26.2998,92400.0
2007-01-16 15:50:00,31.46,31.46,31.42,31.46,54700.0,26.3082,26.3082,26.2747,26.3082,54700.0
2007-01-16 15:55:00,31.46,31.49,31.45,31.47,34500.0,26.3082,26.3332,26.2998,26.3165,34500.0
2007-01-17 09:30:00,31.74,32.9,31.45,31.98,96300.0,26.5423,27.5123,26.2998,26.743,96300.0
2007-01-17 09:35:00,31.99,32.23,31.95,32.2,53100.0,26.7514,26.9521,26.7179,26.927,53100.0
2007-01-17 09:40:00,32.19,32.33,32.16,32.25,78100.0,26.9186,27.0357,26.8935,26.9688,78100.0
2007-01-17 09:45:00,32.25,32.33,32.2,32.3,144900.0,26.9688,27.0357,26.927,27.0106,144900.0
2007-01-17 09:50:00,32.29,32.45,32.24,32.4,105100.0,27.0022,27.136,26.9604,27.0942,105100.0
2007-01-17 09:55:00,32.4,32.52,32.32,32.36,54900.0,27.0942,27.1946,27.0273,27.0608,54900.0
2007-01-17 10:00:00,32.39,32.4,32.22,32.31,46800.0,27.0859,27.0942,26.9437,27.019,46800.0
2007-01-17 10:05:00,32.32,32.35,32.29,32.34,25900.0,27.0273,27.0524,27.0022,27.044,25900.0
2007-01-17 10:10:00,32.35,32.38,32.15,32.15,25200.0,27.0524,27.0775,26.8852,26.8852,25200.0
2007-01-17 10:15:00,32.16,32.27,32.15,32.23,57400.0,26.8935,26.9855,26.8852,26.9521,57400.0
2007-01-17 10:20:00,32.25,32.33,32.22,32.26,20300.0,26.9688,27.0357,26.9437,26.9771,20300.0
2007-01-17 10:25:00,32.28,32.41,32.27,32.37,24500.0,26.9939,27.1026,26.9855,27.0691,24500.0
2007-01-17 10:30:00,32.37,32.43,32.31,32.41,16400.0,27.0691,27.1193,27.019,27.1026,16400.0
2007-01-17 10:35:00,32.41,32.46,32.4,32.46,19700.0,27.1026,27.1444,27.0942,27.1444,19700.0
2007-01-17 10:40:00,32.43,32.44,32.36,32.38,16600.0,27.1193,27.1277,27.0608,27.0775,16600.0
2007-01-17 10:45:00,32.38,32.4,32.38,32.39,8900.0,27.0775,27.0942,27.0775,27.0859,8900.0
2007-01-17 10:50:00,32.39,32.44,32.38,32.43,28000.0,27.0859,27.1277,27.0775,27.1193,28000.0
2007-01-17 10:55:00,32.44,32.54,32.42,32.54,29000.0,27.1277,27.2113,27.1109,27.2113,29000.0
2007-01-17 11:00:00,32.55,32.75,32.54,32.75,66100.0,27.2197,27.3869,27.2113,27.3869,66100.0
2007-01-17 11:05:00,32.74,32.75,32.67,32.68,16300.0,27.3785,27.3869,27.32,27.3284,16300.0
2007-01-17 11:10:00,32.68,32.7,32.51,32.52,35600.0,27.3284,27.3451,27.1862,27.1946,35600.0
2007-01-17 11:15:00,32.51,32.55,32.38,32.39,24100.0,27.1862,27.2197,27.0775,27.0859,24100.0
2007-01-17 11:20:00,32.39,32.57,32.39,32.53,60100.0,27.0859,27.2364,27.0859,27.2029,60100.0
2007-01-17 11:25:00,32.53,32.53,32.51,32.52,26500.0,27.2029,27.2029,27.1862,27.1946,26500.0
2007-01-17 11:30:00,32.52,32.7,32.52,32.6,109700.0,27.1946,27.3451,27.1946,27.2615,109700.0
2007-01-17 11:35:00,32.6,32.73,32.6,32.63,26000.0,27.2615,27.3702,27.2615,27.2866,26000.0
2007-01-17 11:40:00,32.62,32.66,32.59,32.6,15400.0,27.2782,27.3116,27.2531,27.2615,15400.0
2007-01-17 11:45:00,32.6,32.61,32.58,32.59,15500.0,27.2615,27.2698,27.2447,27.2531,15500.0
2007-01-17 11:50:00,32.59,32.62,32.55,32.62,30600.0,27.2531,27.2782,27.2197,27.2782,30600.0
2007-01-17 11:55:00,32.62,32.75,32.62,32.73,29300.0,27.2782,27.3869,27.2782,27.3702,29300.0
2007-01-17 12:00:00,32.74,32.75,32.72,32.72,21400.0,27.3785,27.3869,27.3618,27.3618,21400.0
2007-01-17 12:05:00,32.72,32.77,32.72,32.73,17600.0,27.3618,27.4036,27.3618,27.3702,17600.0
2007-01-17 12:10:00,32.73,32.75,32.73,32.73,16600.0,27.3702,27.3869,27.3702,27.3702,16600.0
2007-01-17 12:15:00,32.74,32.75,32.67,32.69,18100.0,27.3785,27.3869,27.32,27.3367,18100.0
2007-01-17 12:20:00,32.67,32.68,32.66,32.67,8000.0,27.32,27.3284,27.3116,27.32,8000.0
2007-01-17 12:25:00,32.66,32.77,32.66,32.76,21700.0,27.3116,27.4036,27.3116,27.3953,21700.0
2007-01-17 12:30:00,32.75,32.81,32.75,32.77,20800.0,27.3869,27.4371,27.3869,27.4036,20800.0
2007-01-17 12:35:00,32.78,32.78,32.74,32.77,26400.0,27.412,27.412,27.3785,27.4036,26400.0
2007-01-17 12:40:00,32.77,32.78,32.76,32.76,14600.0,27.4036,27.412,27.3953,27.3953,14600.0
2007-01-17 12:45:00,32.76,32.77,32.75,32.76,16400.0,27.3953,27.4036,27.3869,27.3953,16400.0
2007-01-17 12:50:00,32.76,32.86,32.75,32.84,49200.0,27.3953,27.4789,27.3869,27.4622,49200.0
2007-01-17 12:55:00,32.85,32.85,32.79,32.8,30300.0,27.4705,27.4705,27.4204,27.4287,30300.0
2007-01-17 13:00:00,32.81,32.86,32.74,32.77,49100.0,27.4371,27.4789,27.3785,27.4036,49100.0
2007-01-17 13:05:00,32.77,32.8,32.75,32.75,29200.0,27.4036,27.4287,27.3869,27.3869,29200.0
2007-01-17 13:10:00,32.75,32.77,32.73,32.77,27900.0,27.3869,27.4036,27.3702,27.4036,27900.0
2007-01-17 13:15:00,32.76,32.79,32.76,32.78,29000.0,27.3953,27.4204,27.3953,27.412,29000.0
2007-01-17 13:20:00,32.78,32.78,32.74,32.75,27200.0,27.412,27.412,27.3785,27.3869,27200.0
2007-01-17 13:25:00,32.77,32.79,32.75,32.79,13100.0,27.4036,27.4204,27.3869,27.4204,13100.0
2007-01-17 13:30:00,32.78,32.8,32.77,32.8,14300.0,27.412,27.4287,27.4036,27.4287,14300.0
2007-01-17 13:35:00,32.8,32.8,32.78,32.79,18100.0,27.4287,27.4287,27.412,27.4204,18100.0
2007-01-17 13:40:00,32.79,32.79,32.75,32.76,23400.0,27.4204,27.4204,27.3869,27.3953,23400.0
2007-01-17 13:45:00,32.75,32.81,32.75,32.77,39900.0,27.3869,27.4371,27.3869,27.4036,39900.0
2007-01-17 13:50:00,32.77,32.8,32.77,32.78,20400.0,27.4036,27.4287,27.4036,27.412,20400.0
2007-01-17 13:55:00,32.78,32.81,32.75,32.79,40400.0,27.412,27.4371,27.3869,27.4204,40400.0
2007-01-17 14:00:00,32.78,32.9,32.76,32.82,53600.0,27.412,27.5123,27.3953,27.4454,53600.0
2007-01-17 14:05:00,32.82,32.83,32.79,32.81,28600.0,27.4454,27.4538,27.4204,27.4371,28600.0
2007-01-17 14:10:00,32.81,32.81,32.74,32.76,70200.0,27.4371,27.4371,27.3785,27.3953,70200.0
2007-01-17 14:15:00,32.75,32.81,32.75,32.8,94600.0,27.3869,27.4371,27.3869,27.4287,94600.0
2007-01-17 14:20:00,32.8,32.82,32.79,32.81,72800.0,27.4287,27.4454,27.4204,27.4371,72800.0
2007-01-17 14:25:00,32.81,32.82,32.8,32.81,32100.0,27.4371,27.4454,27.4287,27.4371,32100.0
2007-01-17 14:30:00,32.81,32.81,32.79,32.81,110000.0,27.4371,27.4371,27.4204,27.4371,110000.0
2007-01-17 14:35:00,32.8,32.81,32.78,32.78,91300.0,27.4287,27.4371,27.412,27.412,91300.0
2007-01-17 14:40:00,32.78,32.78,32.72,32.75,27800.0,27.412,27.412,27.3618,27.3869,27800.0
2007-01-17 14:45:00,32.75,32.75,32.62,32.62,89600.0,27.3869,27.3869,27.2782,27.2782,89600.0
2007-01-17 14:50:00,32.62,32.7,32.59,32.7,37000.0,27.2782,27.3451,27.2531,27.3451,37000.0
2007-01-17 14:55:00,32.7,32.73,32.66,32.66,27200.0,27.3451,27.3702,27.3116,27.3116,27200.0
2007-01-17 15:00:00,32.67,32.71,32.66,32.69,39000.0,27.32,27.3535,27.3116,27.3367,39000.0
2007-01-17 15:05:00,32.69,32.7,32.67,32.69,61400.0,27.3367,27.3451,27.32,27.3367,61400.0
2007-01-17 15:10:00,32.69,32.74,32.69,32.74,31200.0,27.3367,27.3785,27.3367,27.3785,31200.0
2007-01-17 15:15:00,32.74,32.76,32.73,32.75,30200.0,27.3785,27.3953,27.3702,27.3869,30200.0
2007-01-17 15:20:00,32.75,32.76,32.69,32.7,52100.0,27.3869,27.3953,27.3367,27.3451,52100.0
2007-01-17 15:25:00,32.7,32.73,32.68,32.68,60400.0,27.3451,27.3702,27.3284,27.3284,60400.0
2007-01-17 15:30:00,32.69,32.71,32.68,32.69,65800.0,27.3367,27.3535,27.3284,27.3367,65800.0
2007-01-17 15:35:00,32.7,32.74,32.7,32.73,39700.0,27.3451,27.3785,27.3451,27.3702,39700.0
2007-01-17 15:40:00,32.73,32.75,32.71,32.72,43900.0,27.3702,27.3869,27.3535,27.3618,43900.0
2007-01-17 15:45:00,32.72,32.76,32.71,32.75,62700.0,27.3618,27.3953,27.3535,27.3869,62700.0
2007-01-17 15:50:00,32.74,32.79,32.73,32.79,66300.0,27.3785,27.4204,27.3702,27.4204,66300.0
2007-01-17 15:55:00,32.79,32.8,32.74,32.79,127800.0,27.4204,27.4287,27.3785,27.4204,127800.0
2007-01-18 09:30:00,32.97,33.08,32.97,33.08,300.0,27.5709,27.6629,27.5709,27.6629,300.0
2007-01-18 09:35:00,33.12,33.13,32.91,33.06,96000.0,27.6963,27.7047,27.5207,27.6461,96000.0
2007-01-18 09:40:00,33.04,33.18,33.04,33.1,40900.0,27.6294,27.7465,27.6294,27.6796,40900.0
2007-01-18 09:45:00,33.1,33.27,33.1,33.22,56000.0,27.6796,27.8217,27.6796,27.7799,56000.0
2007-01-18 09:50:00,33.22,33.41,33.19,33.35,49400.0,27.7799,27.9388,27.7548,27.8886,49400.0
2007-01-18 09:55:00,33.34,33.41,33.17,33.21,80500.0,27.8803,27.9388,27.7381,27.7716,80500.0
2007-01-18 10:00:00,33.22,33.22,33.02,33.19,81800.0,27.7799,27.7799,27.6127,27.7548,81800.0
2007-01-18 10:05:00,33.17,33.21,33.07,33.15,62800.0,27.7381,27.7716,27.6545,27.7214,62800.0
2007-01-18 10:10:00,33.15,33.16,33.06,33.12,64400.0,27.7214,27.7298,27.6461,27.6963,64400.0
2007-01-18 10:15:00,33.12,33.24,33.1,33.24,27200.0,27.6963,27.7967,27.6796,27.7967,27200.0
2007-01-18 10:20:00,33.24,33.35,33.24,33.3,26300.0,27.7967,27.8886,27.7967,27.8468,26300.0
2007-01-18 10:25:00,33.29,33.29,33.22,33.26,40800.0,27.8385,27.8385,27.7799,27.8134,40800.0
2007-01-18 10:30:00,33.27,33.36,33.18,33.21,38300.0,27.8217,27.897,27.7465,27.7716,38300.0
2007-01-18 10:35:00,33.22,33.33,33.22,33.22,38400.0,27.7799,27.8719,27.7799,27.7799,38400.0
2007-01-18 10:40:00,33.23,33.29,33.16,33.2,38400.0,27.7883,27.8385,27.7298,27.7632,38400.0
2007-01-18 10:45:00,33.19,33.39,33.11,33.19,55800.0,27.7548,27.9221,27.688,27.7548,55800.0
2007-01-18 10:50:00,33.21,33.24,33.19,33.21,32100.0,27.7716,27.7967,27.7548,27.7716,32100.0
2007-01-18 10:55:00,33.2,33.2,33.1,33.12,25100.0,27.7632,27.7632,27.6796,27.6963,25100.0
2007-01-18 11:00:00,33.12,33.44,33.11,33.22,60900.0,27.6963,27.9639,27.688,27.7799,60900.0
2007-01-18 11:05:00,33.22,33.3,33.22,33.29,35900.0,27.7799,27.8468,27.7799,27.8385,35900.0
2007-01-18 11:10:00,33.3,33.34,33.26,33.32,18000.0,27.8468,27.8803,27.8134,27.8636,18000.0
2007-01-18 11:15:00,33.32,33.47,33.31,33.42,28900.0,27.8636,27.989,27.8552,27.9472,28900.0
2007-01-18 11:20:00,33.41,33.41,33.3,33.35,48100.0,27.9388,27.9388,27.8468,27.8886,48100.0
2007-01-18 11:25:00,33.34,33.35,33.27,33.28,13000.0,27.8803,27.8886,27.8217,27.8301,13000.0
2007-01-18 11:30:00,33.28,33.38,33.28,33.35,27200.0,27.8301,27.9137,27.8301,27.8886,27200.0
2007-01-18 11:35:00,33.35,33.41,33.35,33.39,29800.0,27.8886,27.9388,27.8886,27.9221,29800.0
2007-01-18 11:40:00,33.39,33.46,33.36,33.44,36300.0,27.9221,27.9806,27.897,27.9639,36300.0
2007-01-18 11:45:00,33.46,33.54,33.45,33.49,38000.0,27.9806,28.0475,27.9723,28.0057,38000.0
2007-01-18 11:50:00,33.49,33.55,33.46,33.46,13300.0,28.0057,28.0559,27.9806,27.9806,13300.0
2007-01-18 11:55:00,33.47,33.49,33.4,33.4,12200.0,27.989,28.0057,27.9305,27.9305,12200.0
2007-01-18 12:00:00,33.4,33.44,33.35,33.4,18400.0,27.9305,27.9639,27.8886,27.9305,18400.0
2007-01-18 12:05:00,33.39,33.46,33.37,33.4,17800.0,27.9221,27.9806,27.9054,27.9305,17800.0
2007-01-18 12:10:00,33.4,33.4,33.37,33.38,5600.0,27.9305,27.9305,27.9054,27.9137,5600.0
2007-01-18 12:15:00,33.37,33.37,33.33,33.33,168700.0,27.9054,27.9054,27.8719,27.8719,168700.0
2007-01-18 12:20:00,33.34,33.34,33.25,33.3,23800.0,27.8803,27.8803,27.805,27.8468,23800.0
2007-01-18 12:25:00,33.29,33.38,33.29,33.38,11000.0,27.8385,27.9137,27.8385,27.9137,11000.0
2007-01-18 12:30:00,33.38,33.38,33.29,33.33,19400.0,27.9137,27.9137,27.8385,27.8719,19400.0
2007-01-18 12:35:00,33.33,33.34,33.28,33.28,21500.0,27.8719,27.8803,27.8301,27.8301,21500.0
2007-01-18 12:40:00,33.29,33.3,33.28,33.3,11500.0,27.8385,27.8468,27.8301,27.8468,11500.0
2007-01-18 12:45:00,33.3,33.35,33.29,33.32,18800.0,27.8468,27.8886,27.8385,27.8636,18800.0
2007-01-18 12:50:00,33.31,33.34,33.31,33.32,7000.0,27.8552,27.8803,27.8552,27.8636,7000.0
2007-01-18 12:55:00,33.33,33.34,33.32,33.32,5900.0,27.8719,27.8803,27.8636,27.8636,5900.0
2007-01-18 13:00:00,33.33,33.35,33.32,33.34,14100.0,27.8719,27.8886,27.8636,27.8803,14100.0
2007-01-18 13:05:00,33.34,33.38,33.34,33.37,27700.0,27.8803,27.9137,27.8803,27.9054,27700.0
2007-01-18 13:10:00,33.37,33.38,33.34,33.34,11900.0,27.9054,27.9137,27.8803,27.8803,11900.0
2007-01-18 13:15:00,33.35,33.35,33.31,33.32,5600.0,27.8886,27.8886,27.8552,27.8636,5600.0
2007-01-18 13:20:00,33.32,33.33,33.29,33.33,14400.0,27.8636,27.8719,27.8385,27.8719,14400.0
2007-01-18 13:25:00,33.34,33.37,33.34,33.37,10100.0,27.8803,27.9054,27.8803,27.9054,10100.0
2007-01-18 13:30:00,33.38,33.39,33.37,33.38,5400.0,27.9137,27.9221,27.9054,27.9137,5400.0
2007-01-18 13:35:00,33.38,33.38,33.32,33.33,26600.0,27.9137,27.9137,27.8636,27.8719,26600.0
2007-01-18 13:40:00,33.33,33.33,33.25,33.25,13000.0,27.8719,27.8719,27.805,27.805,13000.0
2007-01-18 13:45:00,33.25,33.31,33.25,33.28,16800.0,27.805,27.8552,27.805,27.8301,16800.0
2007-01-18 13:50:00,33.27,33.28,33.24,33.24,12600.0,27.8217,27.8301,27.7967,27.7967,12600.0
2007-01-18 13:55:00,33.24,33.24,33.22,33.22,6500.0,27.7967,27.7967,27.7799,27.7799,6500.0
2007-01-18 14:00:00,33.23,33.23,33.15,33.15,21500.0,27.7883,27.7883,27.7214,27.7214,21500.0
2007-01-18 14:05:00,33.16,33.19,33.11,33.19,17500.0,27.7298,27.7548,27.688,27.7548,17500.0
2007-01-18 14:10:00,33.19,33.19,33.12,33.14,16400.0,27.7548,27.7548,27.6963,27.713,16400.0
2007-01-18 14:15:00,33.14,33.16,33.12,33.15,19200.0,27.713,27.7298,27.6963,27.7214,19200.0
2007-01-18 14:20:00,33.15,33.15,33.11,33.11,18500.0,27.7214,27.7214,27.688,27.688,18500.0
2007-01-18 14:25:00,33.12,33.12,33.05,33.05,13600.0,27.6963,27.6963,27.6378,27.6378,13600.0
2007-01-18 14:30:00,33.06,33.06,33.02,33.03,16800.0,27.6461,27.6461,27.6127,27.6211,16800.0
2007-01-18 14:35:00,33.03,33.04,32.95,32.95,13800.0,27.6211,27.6294,27.5542,27.5542,13800.0
2007-01-18 14:40:00,32.96,33.01,32.95,33.0,28700.0,27.5625,27.6043,27.5542,27.596,28700.0
2007-01-18 14:45:00,33.01,33.02,32.97,32.98,16000.0,27.6043,27.6127,27.5709,27.5792,16000.0
2007-01-18 14:50:00,32.98,32.98,32.92,32.94,22000.0,27.5792,27.5792,27.5291,27.5458,22000.0
2007-01-18 14:55:00,32.94,32.94,32.9,32.91,26200.0,27.5458,27.5458,27.5123,27.5207,26200.0
2007-01-18 15:00:00,32.91,32.98,32.88,32.96,34100.0,27.5207,27.5792,27.4956,27.5625,34100.0
2007-01-18 15:05:00,32.95,32.95,32.92,32.94,11200.0,27.5542,27.5542,27.5291,27.5458,11200.0
2007-01-18 15:10:00,32.94,32.96,32.92,32.96,20100.0,27.5458,27.5625,27.5291,27.5625,20100.0
2007-01-18 15:15:00,32.96,33.0,32.96,32.96,22500.0,27.5625,27.596,27.5625,27.5625,22500.0
2007-01-18 15:20:00,32.98,33.02,32.96,33.01,18800.0,27.5792,27.6127,27.5625,27.6043,18800.0
2007-01-18 15:25:00,33.02,33.04,33.0,33.03,14100.0,27.6127,27.6294,27.596,27.6211,14100.0
2007-01-18 15:30:00,33.03,33.07,33.0,33.04,37600.0,27.6211,27.6545,27.596,27.6294,37600.0
2007-01-18 15:35:00,33.04,33.04,32.98,32.98,14600.0,27.6294,27.6294,27.5792,27.5792,14600.0
2007-01-18 15:40:00,32.98,32.99,32.92,32.93,26500.0,27.5792,27.5876,27.5291,27.5374,26500.0
2007-01-18 15:45:00,32.93,32.95,32.9,32.95,63400.0,27.5374,27.5542,27.5123,27.5542,63400.0
2007-01-18 15:50:00,32.95,32.96,32.91,32.94,88200.0,27.5542,27.5625,27.5207,27.5458,88200.0
2007-01-18 15:55:00,32.94,32.95,32.89,32.92,80900.0,27.5458,27.5542,27.504,27.5291,80900.0
2007-01-19 09:30:00,33.15,33.21,32.78,32.88,289700.0,27.7214,27.7716,27.412,27.4956,289700.0
2007-01-19 09:35:00,32.89,32.97,32.83,32.93,59400.0,27.504,27.5709,27.4538,27.5374,59400.0
2007-01-19 09:40:00,32.93,33.21,32.92,33.13,84200.0,27.5374,27.7716,27.5291,27.7047,84200.0
2007-01-19 09:45:00,33.13,33.2,33.09,33.2,38400.0,27.7047,27.7632,27.6712,27.7632,38400.0
2007-01-19 09:50:00,33.21,33.24,33.11,33.17,47500.0,27.7716,27.7967,27.688,27.7381,47500.0
2007-01-19 09:55:00,33.18,33.24,33.17,33.22,23300.0,27.7465,27.7967,27.7381,27.7799,23300.0
2007-01-19 10:00:00,33.24,33.45,33.17,33.18,64500.0,27.7967,27.9723,27.7381,27.7465,64500.0
2007-01-19 10:05:00,33.17,33.39,33.17,33.34,36700.0,27.7381,27.9221,27.7381,27.8803,36700.0
2007-01-19 10:10:00,33.34,33.46,33.33,33.42,25600.0,27.8803,27.9806,27.8719,27.9472,25600.0
2007-01-19 10:15:00,33.43,33.5,33.41,33.42,28500.0,27.9555,28.0141,27.9388,27.9472,28500.0
2007-01-19 10:20:00,33.42,33.57,33.42,33.52,76300.0,27.9472,28.0726,27.9472,28.0308,76300.0
2007-01-19 10:25:00,33.51,33.59,33.5,33.58,29200.0,28.0224,28.0893,28.0141,28.081,29200.0
2007-01-19 10:30:00,33.57,33.62,33.52,33.6,46100.0,28.0726,28.1144,28.0308,28.0977,46100.0
2007-01-19 10:35:00,33.58,33.73,33.55,33.73,54900.0,28.081,28.2064,28.0559,28.2064,54900.0
2007-01-19 10:40:00,33.73,33.88,33.68,33.79,75300.0,28.2064,28.3319,28.1646,28.2566,75300.0
2007-01-19 10:45:00,33.8,33.9,33.79,33.79,53200.0,28.265,28.3486,28.2566,28.2566,53200.0
2007-01-19 10:50:00,33.8,33.94,33.79,33.91,48100.0,28.265,28.382,28.2566,28.3569,48100.0
2007-01-19 10:55:00,33.89,33.97,33.86,33.89,50200.0,28.3402,28.4071,28.3151,28.3402,50200.0
2007-01-19 11:00:00,33.89,33.97,33.88,33.95,28200.0,28.3402,28.4071,28.3319,28.3904,28200.0
2007-01-19 11:05:00,33.95,33.95,33.87,33.95,46800.0,28.3904,28.3904,28.3235,28.3904,46800.0
2007-01-19 11:10:00,33.94,34.03,33.94,33.98,96900.0,28.382,28.4573,28.382,28.4155,96900.0
2007-01-19 11:15:00,33.97,34.05,33.95,34.03,59000.0,28.4071,28.474,28.3904,28.4573,59000.0
2007-01-19 11:20:00,34.03,34.1,34.03,34.09,51300.0,28.4573,28.5158,28.4573,28.5075,51300.0
2007-01-19 11:25:00,34.09,34.15,34.08,34.14,75800.0,28.5075,28.5576,28.4991,28.5493,75800.0
2007-01-19 11:30:00,34.13,34.2,34.12,34.18,60000.0,28.5409,28.5995,28.5326,28.5827,60000.0
2007-01-19 11:35:00,34.2,34.25,34.15,34.19,63700.0,28.5995,28.6413,28.5576,28.5911,63700.0
2007-01-19 11:40:00,34.2,34.25,34.18,34.24,36600.0,28.5995,28.6413,28.5827,28.6329,36600.0
2007-01-19 11:45:00,34.24,34.24,34.15,34.15,59900.0,28.6329,28.6329,28.5576,28.5576,59900.0
2007-01-19 11:50:00,34.15,34.24,34.15,34.23,50500.0,28.5576,28.6329,28.5576,28.6245,50500.0
2007-01-19 11:55:00,34.22,34.24,34.18,34.23,46700.0,28.6162,28.6329,28.5827,28.6245,46700.0
2007-01-19 12:00:00,34.23,34.24,34.19,34.23,33200.0,28.6245,28.6329,28.5911,28.6245,33200.0
2007-01-19 12:05:00,34.23,34.24,34.06,34.07,53600.0,28.6245,28.6329,28.4824,28.4907,53600.0
2007-01-19 12:10:00,34.07,34.12,34.07,34.09,33900.0,28.4907,28.5326,28.4907,28.5075,33900.0
2007-01-19 12:15:00,34.1,34.16,34.08,34.12,29800.0,28.5158,28.566,28.4991,28.5326,29800.0
2007-01-19 12:20:00,34.13,34.15,34.1,34.12,27300.0,28.5409,28.5576,28.5158,28.5326,27300.0
2007-01-19 12:25:00,34.12,34.15,34.09,34.15,26300.0,28.5326,28.5576,28.5075,28.5576,26300.0
2007-01-19 12:30:00,34.14,34.14,34.09,34.11,17500.0,28.5493,28.5493,28.5075,28.5242,17500.0
2007-01-19 12:35:00,34.11,34.12,34.05,34.1,28100.0,28.5242,28.5326,28.474,28.5158,28100.0
2007-01-19 12:40:00,34.1,34.11,34.09,34.1,33900.0,28.5158,28.5242,28.5075,28.5158,33900.0
2007-01-19 12:45:00,34.1,34.14,34.1,34.13,34300.0,28.5158,28.5493,28.5158,28.5409,34300.0
2007-01-19 12:50:00,34.12,34.15,34.11,34.13,26700.0,28.5326,28.5576,28.5242,28.5409,26700.0
2007-01-19 12:55:00,34.12,34.13,34.04,34.05,25200.0,28.5326,28.5409,28.4657,28.474,25200.0
2007-01-19 13:00:00,34.04,34.1,34.04,34.07,25700.0,28.4657,28.5158,28.4657,28.4907,25700.0
2007-01-19 13:05:00,34.06,34.07,34.01,34.03,18000.0,28.4824,28.4907,28.4406,28.4573,18000.0
2007-01-19 13:10:00,34.03,34.08,34.03,34.08,9600.0,28.4573,28.4991,28.4573,28.4991,9600.0
2007-01-19 13:15:00,34.09,34.13,34.06,34.06,28900.0,28.5075,28.5409,28.4824,28.4824,28900.0
2007-01-19 13:20:00,34.07,34.1,34.04,34.04,11400.0,28.4907,28.5158,28.4657,28.4657,11400.0
2007-01-19 13:25:00,34.05,34.09,34.03,34.06,40900.0,28.474,28.5075,28.4573,28.4824,40900.0
2007-01-19 13:30:00,34.07,34.08,34.05,34.05,11200.0,28.4907,28.4991,28.474,28.474,11200.0
2007-01-19 13:35:00,34.05,34.05,34.0,34.0,37900.0,28.474,28.474,28.4322,28.4322,37900.0
2007-01-19 13:40:00,34.01,34.01,33.96,33.99,21500.0,28.4406,28.4406,28.3988,28.4238,21500.0
2007-01-19 13:45:00,33.99,34.0,33.94,33.97,21100.0,28.4238,28.4322,28.382,28.4071,21100.0
2007-01-19 13:50:00,33.97,33.99,33.96,33.96,17300.0,28.4071,28.4238,28.3988,28.3988,17300.0
2007-01-19 13:55:00,33.97,34.0,33.96,33.99,14400.0,28.4071,28.4322,28.3988,28.4238,14400.0
2007-01-19 14:00:00,33.99,34.1,33.98,34.1,39100.0,28.4238,28.5158,28.4155,28.5158,39100.0
2007-01-19 14:05:00,34.09,34.09,34.04,34.04,16000.0,28.5075,28.5075,28.4657,28.4657,16000.0
2007-01-19 14:10:00,34.04,34.05,34.03,34.04,9200.0,28.4657,28.474,28.4573,28.4657,9200.0
2007-01-19 14:15:00,34.04,34.11,34.03,34.09,31100.0,28.4657,28.5242,28.4573,28.5075,31100.0
2007-01-19 14:20:00,34.09,34.17,34.07,34.16,34900.0,28.5075,28.5744,28.4907,28.566,34900.0
2007-01-19 14:25:00,34.16,34.16,34.1,34.13,20300.0,28.566,28.566,28.5158,28.5409,20300.0
2007-01-19 14:30:00,34.13,34.19,34.12,34.19,21200.0,28.5409,28.5911,28.5326,28.5911,21200.0
2007-01-19 14:35:00,34.19,34.19,34.14,34.15,19900.0,28.5911,28.5911,28.5493,28.5576,19900.0
2007-01-19 14:40:00,34.13,34.2,34.1,34.19,60600.0,28.5409,28.5995,28.5158,28.5911,60600.0
2007-01-19 14:45:00,34.2,34.22,34.18,34.22,27200.0,28.5995,28.6162,28.5827,28.6162,27200.0
2007-01-19 14:50:00,34.22,34.24,34.19,34.19,30100.0,28.6162,28.6329,28.5911,28.5911,30100.0
2007-01-19 14:55:00,34.19,34.2,34.11,34.11,45000.0,28.5911,28.5995,28.5242,28.5242,45000.0
2007-01-19 15:00:00,34.12,34.17,34.04,34.05,65600.0,28.5326,28.5744,28.4657,28.474,65600.0
2007-01-19 15:05:00,34.06,34.07,34.01,34.01,26200.0,28.4824,28.4907,28.4406,28.4406,26200.0
2007-01-19 15:10:00,34.0,34.03,33.89,33.95,74900.0,28.4322,28.4573,28.3402,28.3904,74900.0
2007-01-19 15:15:00,33.94,34.01,33.94,34.01,40500.0,28.382,28.4406,28.382,28.4406,40500.0
2007-01-19 15:20:00,34.01,34.02,33.96,33.96,31200.0,28.4406,28.4489,28.3988,28.3988,31200.0
2007-01-19 15:25:00,33.97,33.97,33.94,33.95,37300.0,28.4071,28.4071,28.382,28.3904,37300.0
2007-01-19 15:30:00,33.95,33.95,33.85,33.85,73000.0,28.3904,28.3904,28.3068,28.3068,73000.0
2007-01-19 15:35:00,33.86,33.87,33.81,33.84,129600.0,28.3151,28.3235,28.2733,28.2984,129600.0
2007-01-19 15:40:00,33.84,33.96,33.82,33.9,75900.0,28.2984,28.3988,28.2817,28.3486,75900.0
2007-01-19 15:45:00,33.91,33.94,33.86,33.9,57300.0,28.3569,28.382,28.3151,28.3486,57300.0
2007-01-19 15:50:00,33.9,33.96,33.89,33.95,84200.0,28.3486,28.3988,28.3402,28.3904,84200.0
2007-01-19 15:55:00,33.95,33.97,33.93,33.95,98100.0,28.3904,28.4071,28.3737,28.3904,98100.0
2007-01-22 09:30:00,33.96,34.01,33.83,33.92,56000.0,28.3988,28.4406,28.29,28.3653,56000.0
2007-01-22 09:35:00,33.93,34.17,33.91,33.95,75000.0,28.3737,28.5744,28.3569,28.3904,75000.0
2007-01-22 09:40:00,33.96,34.14,33.9,34.14,55100.0,28.3988,28.5493,28.3486,28.5493,55100.0
2007-01-22 09:45:00,34.11,34.15,33.9,34.03,42200.0,28.5242,28.5576,28.3486,28.4573,42200.0
2007-01-22 09:50:00,34.03,34.03,33.91,33.99,15600.0,28.4573,28.4573,28.3569,28.4238,15600.0
2007-01-22 09:55:00,33.99,34.1,33.99,34.05,14700.0,28.4238,28.5158,28.4238,28.474,14700.0
2007-01-22 10:00:00,34.05,34.05,33.9,33.92,30800.0,28.474,28.474,28.3486,28.3653,30800.0
2007-01-22 10:05:00,33.93,34.0,33.85,33.85,53100.0,28.3737,28.4322,28.3068,28.3068,53100.0
2007-01-22 10:10:00,33.85,33.85,33.66,33.67,46300.0,28.3068,28.3068,28.1479,28.1562,46300.0
2007-01-22 10:15:00,33.68,33.69,33.63,33.66,31100.0,28.1646,28.173,28.1228,28.1479,31100.0
2007-01-22 10:20:00,33.67,33.67,33.5,33.53,39300.0,28.1562,28.1562,28.0141,28.0392,39300.0
2007-01-22 10:25:00,33.53,33.69,33.46,33.65,35700.0,28.0392,28.173,27.9806,28.1395,35700.0
2007-01-22 10:30:00,33.69,33.75,33.65,33.66,34100.0,28.173,28.2231,28.1395,28.1479,34100.0
2007-01-22 10:35:00,33.68,33.69,33.59,33.61,44200.0,28.1646,28.173,28.0893,28.1061,44200.0
2007-01-22 10:40:00,33.6,33.66,33.55,33.55,25500.0,28.0977,28.1479,28.0559,28.0559,25500.0
2007-01-22 10:45:00,33.55,33.55,33.38,33.41,46100.0,28.0559,28.0559,27.9137,27.9388,46100.0
2007-01-22 10:50:00,33.42,33.43,33.34,33.42,39300.0,27.9472,27.9555,27.8803,27.9472,39300.0
2007-01-22 10:55:00,33.42,33.46,33.39,33.45,33500.0,27.9472,27.9806,27.9221,27.9723,33500.0
2007-01-22 11:00:00,33.46,33.53,33.45,33.53,45200.0,27.9806,28.0392,27.9723,28.0392,45200.0
2007-01-22 11:05:00,33.52,33.57,33.45,33.56,29000.0,28.0308,28.0726,27.9723,28.0643,29000.0
2007-01-22 11:10:00,33.58,33.64,33.57,33.62,26800.0,28.081,28.1312,28.0726,28.1144,26800.0
2007-01-22 11:15:00,33.61,33.67,33.58,33.66,18900.0,28.1061,28.1562,28.081,28.1479,18900.0
2007-01-22 11:20:00,33.66,33.66,33.59,33.64,10500.0,28.1479,28.1479,28.0893,28.1312,10500.0
2007-01-22 11:25:00,33.64,33.69,33.63,33.65,45600.0,28.1312,28.173,28.1228,28.1395,45600.0
2007-01-22 11:30:00,33.65,33.65,33.58,33.63,10700.0,28.1395,28.1395,28.081,28.1228,10700.0
2007-01-22 11:35:00,33.62,33.64,33.59,33.63,13800.0,28.1144,28.1312,28.0893,28.1228,13800.0
2007-01-22 11:40:00,33.62,33.64,33.56,33.61,22200.0,28.1144,28.1312,28.0643,28.1061,22200.0
2007-01-22 11:45:00,33.61,33.65,33.59,33.65,17600.0,28.1061,28.1395,28.0893,28.1395,17600.0
2007-01-22 11:50:00,33.64,33.65,33.63,33.64,22900.0,28.1312,28.1395,28.1228,28.1312,22900.0
2007-01-22 11:55:00,33.64,33.66,33.6,33.62,27400.0,28.1312,28.1479,28.0977,28.1144,27400.0
2007-01-22 12:00:00,33.63,33.67,33.62,33.64,19400.0,28.1228,28.1562,28.1144,28.1312,19400.0
2007-01-22 12:05:00,33.63,33.63,33.59,33.62,9100.0,28.1228,28.1228,28.0893,28.1144,9100.0
2007-01-22 12:10:00,33.62,33.62,33.58,33.59,10600.0,28.1144,28.1144,28.081,28.0893,10600.0
2007-01-22 12:15:00,33.6,33.63,33.53,33.59,49400.0,28.0977,28.1228,28.0392,28.0893,49400.0
2007-01-22 12:20:00,33.59,33.6,33.53,33.53,34300.0,28.0893,28.0977,28.0392,28.0392,34300.0
2007-01-22 12:25:00,33.54,33.55,33.5,33.52,17900.0,28.0475,28.0559,28.0141,28.0308,17900.0
2007-01-22 12:30:00,33.52,33.6,33.5,33.59,23200.0,28.0308,28.0977,28.0141,28.0893,23200.0
2007-01-22 12:35:00,33.59,33.59,33.56,33.56,2100.0,28.0893,28.0893,28.0643,28.0643,2100.0
2007-01-22 12:40:00,33.56,33.6,33.51,33.56,26600.0,28.0643,28.0977,28.0224,28.0643,26600.0
2007-01-22 12:45:00,33.57,33.59,33.51,33.58,14100.0,28.0726,28.0893,28.0224,28.081,14100.0
2007-01-22 12:50:00,33.58,33.6,33.57,33.6,4800.0,28.081,28.0977,28.0726,28.0977,4800.0
2007-01-22 12:55:00,33.6,33.6,33.59,33.59,2700.0,28.0977,28.0977,28.0893,28.0893,2700.0
2007-01-22 13:00:00,33.6,33.61,33.57,33.6,24000.0,28.0977,28.1061,28.0726,28.0977,24000.0
2007-01-22 13:05:00,33.59,33.59,33.54,33.59,14700.0,28.0893,28.0893,28.0475,28.0893,14700.0
2007-01-22 13:10:00,33.59,33.68,33.59,33.61,28000.0,28.0893,28.1646,28.0893,28.1061,28000.0
2007-01-22 13:15:00,33.62,33.62,33.62,33.62,18500.0,28.1144,28.1144,28.1144,28.1144,18500.0
2007-01-22 13:20:00,33.62,33.69,33.62,33.69,12300.0,28.1144,28.173,28.1144,28.173,12300.0
2007-01-22 13:25:00,33.69,33.79,33.68,33.78,12400.0,28.173,28.2566,28.1646,28.2482,12400.0
2007-01-22 13:30:00,33.78,33.78,33.7,33.7,7600.0,28.2482,28.2482,28.1813,28.1813,7600.0
2007-01-22 13:35:00,33.71,33.75,33.68,33.68,8300.0,28.1897,28.2231,28.1646,28.1646,8300.0
2007-01-22 13:40:00,33.69,33.69,33.62,33.63,17400.0,28.173,28.173,28.1144,28.1228,17400.0
2007-01-22 13:45:00,33.63,33.63,33.58,33.63,27700.0,28.1228,28.1228,28.081,28.1228,27700.0
2007-01-22 13:50:00,33.62,33.66,33.62,33.66,14500.0,28.1144,28.1479,28.1144,28.1479,14500.0
2007-01-22 13:55:00,33.66,33.68,33.63,33.68,23100.0,28.1479,28.1646,28.1228,28.1646,23100.0
2007-01-22 14:00:00,33.68,33.75,33.67,33.75,9500.0,28.1646,28.2231,28.1562,28.2231,9500.0
2007-01-22 14:05:00,33.75,33.76,33.73,33.75,20600.0,28.2231,28.2315,28.2064,28.2231,20600.0
2007-01-22 14:10:00,33.75,33.76,33.73,33.76,31600.0,28.2231,28.2315,28.2064,28.2315,31600.0
2007-01-22 14:15:00,33.76,33.76,33.75,33.76,6500.0,28.2315,28.2315,28.2231,28.2315,6500.0
2007-01-22 14:20:00,33.76,33.8,33.76,33.79,12100.0,28.2315,28.265,28.2315,28.2566,12100.0
2007-01-22 14:25:00,33.79,33.85,33.79,33.84,17000.0,28.2566,28.3068,28.2566,28.2984,17000.0
2007-01-22 14:30:00,33.82,33.83,33.8,33.83,15300.0,28.2817,28.29,28.265,28.29,15300.0
2007-01-22 14:35:00,33.83,33.83,33.8,33.83,26200.0,28.29,28.29,28.265,28.29,26200.0
2007-01-22 14:40:00,33.82,33.89,33.82,33.89,21100.0,28.2817,28.3402,28.2817,28.3402,21100.0
2007-01-22 14:45:00,33.88,33.89,33.82,33.84,17000.0,28.3319,28.3402,28.2817,28.2984,17000.0
2007-01-22 14:50:00,33.84,33.88,33.84,33.88,34300.0,28.2984,28.3319,28.2984,28.3319,34300.0
2007-01-22 14:55:00,33.88,33.88,33.85,33.86,19800.0,28.3319,28.3319,28.3068,28.3151,19800.0
2007-01-22 15:00:00,33.86,33.86,33.83,33.83,14300.0,28.3151,28.3151,28.29,28.29,14300.0
2007-01-22 15:05:00,33.84,33.86,33.83,33.84,14000.0,28.2984,28.3151,28.29,28.2984,14000.0
2007-01-22 15:10:00,33.84,33.88,33.81,33.83,23700.0,28.2984,28.3319,28.2733,28.29,23700.0
2007-01-22 15:15:00,33.84,33.84,33.75,33.75,10200.0,28.2984,28.2984,28.2231,28.2231,10200.0
2007-01-22 15:20:00,33.74,33.77,33.71,33.74,16400.0,28.2148,28.2399,28.1897,28.2148,16400.0
2007-01-22 15:25:00,33.74,33.74,33.71,33.73,24400.0,28.2148,28.2148,28.1897,28.2064,24400.0
2007-01-22 15:30:00,33.72,33.74,33.71,33.74,39300.0,28.1981,28.2148,28.1897,28.2148,39300.0
2007-01-22 15:35:00,33.74,33.74,33.72,33.73,13800.0,28.2148,28.2148,28.1981,28.2064,13800.0
2007-01-22 15:40:00,33.73,33.73,33.64,33.64,27000.0,28.2064,28.2064,28.1312,28.1312,27000.0
2007-01-22 15:45:00,33.65,33.65,33.59,33.6,73600.0,28.1395,28.1395,28.0893,28.0977,73600.0
2007-01-22 15:50:00,33.6,33.68,33.59,33.63,43600.0,28.0977,28.1646,28.0893,28.1228,43600.0
2007-01-22 15:55:00,33.63,33.66,33.58,33.63,61700.0,28.1228,28.1479,28.081,28.1228,61700.0
2007-01-23 09:35:00,33.89,34.06,33.82,33.95,50900.0,28.3402,28.4824,28.2817,28.3904,50900.0
2007-01-23 09:40:00,33.96,34.21,33.95,34.16,102400.0,28.3988,28.6078,28.3904,28.566,102400.0
2007-01-23 09:45:00,34.16,34.33,34.16,34.25,65600.0,28.566,28.7082,28.566,28.6413,65600.0
2007-01-23 09:50:00,34.25,34.49,34.24,34.42,67000.0,28.6413,28.842,28.6329,28.7834,67000.0
2007-01-23 09:55:00,34.41,34.57,34.2,34.39,127700.0,28.7751,28.9089,28.5995,28.7583,127700.0
2007-01-23 10:00:00,34.39,34.46,34.33,34.37,48200.0,28.7583,28.8169,28.7082,28.7416,48200.0
2007-01-23 10:05:00,34.35,34.46,34.31,34.39,47400.0,28.7249,28.8169,28.6914,28.7583,47400.0
2007-01-23 10:10:00,34.39,34.48,34.37,34.48,71500.0,28.7583,28.8336,28.7416,28.8336,71500.0
2007-01-23 10:15:00,34.47,34.53,34.46,34.52,21600.0,28.8252,28.8754,28.8169,28.8671,21600.0
2007-01-23 10:20:00,34.53,34.63,34.52,34.56,55800.0,28.8754,28.959,28.8671,28.9005,55800.0
2007-01-23 10:25:00,34.56,34.57,34.52,34.54,58900.0,28.9005,28.9089,28.8671,28.8838,58900.0
2007-01-23 10:30:00,34.54,34.59,34.52,34.58,30600.0,28.8838,28.9256,28.8671,28.9172,30600.0
2007-01-23 10:35:00,34.59,34.65,34.56,34.63,54600.0,28.9256,28.9758,28.9005,28.959,54600.0
2007-01-23 10:40:00,34.62,34.7,34.57,34.59,28600.0,28.9507,29.0176,28.9089,28.9256,28600.0
2007-01-23 10:45:00,34.57,34.74,34.55,34.65,32000.0,28.9089,29.051,28.8921,28.9758,32000.0
2007-01-23 10:50:00,34.65,34.65,34.56,34.6,28000.0,28.9758,28.9758,28.9005,28.9339,28000.0
2007-01-23 10:55:00,34.6,34.66,34.58,34.64,40700.0,28.9339,28.9841,28.9172,28.9674,40700.0
2007-01-23 11:00:00,34.64,34.75,34.64,34.73,27100.0,28.9674,29.0594,28.9674,29.0427,27100.0
2007-01-23 11:05:00,34.73,34.78,34.73,34.76,60400.0,29.0427,29.0845,29.0427,29.0677,60400.0
2007-01-23 11:10:00,34.76,34.78,34.72,34.76,44600.0,29.0677,29.0845,29.0343,29.0677,44600.0
2007-01-23 11:15:00,34.76,34.77,34.63,34.64,18900.0,29.0677,29.0761,28.959,28.9674,18900.0
2007-01-23 11:20:00,34.64,34.66,34.63,34.64,13400.0,28.9674,28.9841,28.959,28.9674,13400.0
2007-01-23 11:25:00,34.63,34.63,34.58,34.6,22000.0,28.959,28.959,28.9172,28.9339,22000.0
2007-01-23 11:30:00,34.6,34.6,34.55,34.55,12600.0,28.9339,28.9339,28.8921,28.8921,12600.0
2007-01-23 11:35:00,34.56,34.56,34.5,34.52,43700.0,28.9005,28.9005,28.8503,28.8671,43700.0
2007-01-23 11:40:00,34.52,34.54,34.51,34.53,13600.0,28.8671,28.8838,28.8587,28.8754,13600.0
2007-01-23 11:45:00,34.54,34.54,34.52,34.52,3900.0,28.8838,28.8838,28.8671,28.8671,3900.0
2007-01-23 11:50:00,34.53,34.55,34.53,34.55,24900.0,28.8754,28.8921,28.8754,28.8921,24900.0
2007-01-23 11:55:00,34.55,34.65,34.55,34.63,19700.0,28.8921,28.9758,28.8921,28.959,19700.0
2007-01-23 12:00:00,34.64,34.65,34.57,34.65,35200.0,28.9674,28.9758,28.9089,28.9758,35200.0
2007-01-23 12:05:00,34.65,34.75,34.59,34.72,40200.0,28.9758,29.0594,28.9256,29.0343,40200.0
2007-01-23 12:10:00,34.72,34.74,34.7,34.7,17500.0,29.0343,29.051,29.0176,29.0176,17500.0
2007-01-23 12:15:00,34.71,34.76,34.71,34.73,8800.0,29.0259,29.0677,29.0259,29.0427,8800.0
2007-01-23 12:20:00,34.74,34.87,34.74,34.83,44800.0,29.051,29.1597,29.051,29.1263,44800.0
2007-01-23 12:25:00,34.81,34.81,34.76,34.78,10200.0,29.1096,29.1096,29.0677,29.0845,10200.0
2007-01-23 12:30:00,34.78,34.82,34.73,34.74,17100.0,29.0845,29.1179,29.0427,29.051,17100.0
2007-01-23 12:35:00,34.74,34.86,34.74,34.84,26900.0,29.051,29.1514,29.051,29.1346,26900.0
2007-01-23 12:40:00,34.84,34.89,34.84,34.85,23900.0,29.1346,29.1765,29.1346,29.143,23900.0
2007-01-23 12:45:00,34.85,34.88,34.83,34.88,22000.0,29.143,29.1681,29.1263,29.1681,22000.0
2007-01-23 12:50:00,34.88,34.9,34.85,34.85,31600.0,29.1681,29.1848,29.143,29.143,31600.0
2007-01-23 12:55:00,34.84,34.88,34.84,34.87,25900.0,29.1346,29.1681,29.1346,29.1597,25900.0
2007-01-23 13:00:00,34.88,34.9,34.86,34.89,49400.0,29.1681,29.1848,29.1514,29.1765,49400.0
2007-01-23 13:05:00,34.86,34.89,34.85,34.86,24300.0,29.1514,29.1765,29.143,29.1514,24300.0
2007-01-23 13:10:00,34.86,34.86,34.71,34.74,53500.0,29.1514,29.1514,29.0259,29.051,53500.0
2007-01-23 13:15:00,34.74,34.76,34.72,34.76,27900.0,29.051,29.0677,29.0343,29.0677,27900.0
2007-01-23 13:20:00,34.76,34.76,34.73,34.75,14500.0,29.0677,29.0677,29.0427,29.0594,14500.0
2007-01-23 13:25:00,34.73,34.74,34.66,34.67,28300.0,29.0427,29.051,28.9841,28.9925,28300.0
2007-01-23 13:30:00,34.67,34.68,34.65,34.68,13400.0,28.9925,29.0008,28.9758,29.0008,13400.0
2007-01-23 13:35:00,34.66,34.66,34.6,34.61,9000.0,28.9841,28.9841,28.9339,28.9423,9000.0
2007-01-23 13:40:00,34.61,34.63,34.6,34.62,27500.0,28.9423,28.959,28.9339,28.9507,27500.0
2007-01-23 13:45:00,34.62,34.64,34.52,34.52,27500.0,28.9507,28.9674,28.8671,28.8671,27500.0
2007-01-23 13:50:00,34.52,34.54,34.47,34.49,21700.0,28.8671,28.8838,28.8252,28.842,21700.0
2007-01-23 13:55:00,34.5,34.52,34.43,34.44,22500.0,28.8503,28.8671,28.7918,28.8002,22500.0
2007-01-23 14:00:00,34.45,34.49,34.43,34.43,33900.0,28.8085,28.842,28.7918,28.7918,33900.0
2007-01-23 14:05:00,34.45,34.45,34.34,34.38,40000.0,28.8085,28.8085,28.7165,28.75,40000.0
2007-01-23 14:10:00,34.39,34.4,34.3,34.31,42700.0,28.7583,28.7667,28.6831,28.6914,42700.0
2007-01-23 14:15:00,34.31,34.37,34.28,34.36,31100.0,28.6914,28.7416,28.6664,28.7333,31100.0
2007-01-23 14:20:00,34.35,34.4,34.31,34.31,33300.0,28.7249,28.7667,28.6914,28.6914,33300.0
2007-01-23 14:25:00,34.32,34.35,34.32,34.35,47900.0,28.6998,28.7249,28.6998,28.7249,47900.0
2007-01-23 14:30:00,34.35,34.35,34.19,34.22,44200.0,28.7249,28.7249,28.5911,28.6162,44200.0
2007-01-23 14:35:00,34.23,34.26,34.17,34.25,41500.0,28.6245,28.6496,28.5744,28.6413,41500.0
2007-01-23 14:40:00,34.25,34.29,34.17,34.17,27400.0,28.6413,28.6747,28.5744,28.5744,27400.0
2007-01-23 14:45:00,34.17,34.26,34.15,34.24,25800.0,28.5744,28.6496,28.5576,28.6329,25800.0
2007-01-23 14:50:00,34.26,34.26,34.23,34.25,10900.0,28.6496,28.6496,28.6245,28.6413,10900.0
2007-01-23 14:55:00,34.25,34.35,34.24,34.31,24000.0,28.6413,28.7249,28.6329,28.6914,24000.0
2007-01-23 15:00:00,34.31,34.37,34.22,34.25,32000.0,28.6914,28.7416,28.6162,28.6413,32000.0
2007-01-23 15:05:00,34.25,34.26,34.2,34.26,102200.0,28.6413,28.6496,28.5995,28.6496,102200.0
2007-01-23 15:10:00,34.26,34.31,34.25,34.29,20700.0,28.6496,28.6914,28.6413,28.6747,20700.0
2007-01-23 15:15:00,34.28,34.3,34.26,34.27,13900.0,28.6664,28.6831,28.6496,28.658,13900.0
2007-01-23 15:20:00,34.27,34.28,34.21,34.25,24000.0,28.658,28.6664,28.6078,28.6413,24000.0
2007-01-23 15:25:00,34.25,34.28,34.24,34.26,71400.0,28.6413,28.6664,28.6329,28.6496,71400.0
2007-01-23 15:30:00,34.25,34.25,34.22,34.22,59500.0,28.6413,28.6413,28.6162,28.6162,59500.0
2007-01-23 15:35:00,34.21,34.22,34.18,34.2,29600.0,28.6078,28.6162,28.5827,28.5995,29600.0
2007-01-23 15:40:00,34.19,34.2,34.09,34.1,65700.0,28.5911,28.5995,28.5075,28.5158,65700.0
2007-01-23 15:45:00,34.09,34.11,34.05,34.06,45900.0,28.5075,28.5242,28.474,28.4824,45900.0
2007-01-23 15:50:00,34.06,34.09,34.02,34.04,73000.0,28.4824,28.5075,28.4489,28.4657,73000.0
2007-01-23 15:55:00,34.04,34.13,34.03,34.13,58000.0,28.4657,28.5409,28.4573,28.5409,58000.0
2007-01-24 09:30:00,34.16,34.16,34.16,34.16,0.0,28.566,28.566,28.566,28.566,0.0
2007-01-24 09:35:00,34.18,34.19,33.92,34.09,43300.0,28.5827,28.5911,28.3653,28.5075,43300.0
2007-01-24 09:40:00,34.08,34.24,34.05,34.21,34400.0,28.4991,28.6329,28.474,28.6078,34400.0
2007-01-24 09:45:00,34.19,34.2,34.03,34.19,57600.0,28.5911,28.5995,28.4573,28.5911,57600.0
2007-01-24 09:50:00,34.15,34.16,33.88,33.94,34900.0,28.5576,28.566,28.3319,28.382,34900.0
2007-01-24 09:55:00,33.95,33.95,33.61,33.66,34600.0,28.3904,28.3904,28.1061,28.1479,34600.0
2007-01-24 10:00:00,33.64,33.7,33.61,33.64,21400.0,28.1312,28.1813,28.1061,28.1312,21400.0
2007-01-24 10:05:00,33.62,33.75,33.6,33.75,31100.0,28.1144,28.2231,28.0977,28.2231,31100.0
2007-01-24 10:10:00,33.73,33.79,33.69,33.78,14500.0,28.2064,28.2566,28.173,28.2482,14500.0
2007-01-24 10:15:00,33.76,33.86,33.69,33.75,33200.0,28.2315,28.3151,28.173,28.2231,33200.0
2007-01-24 10:20:00,33.75,33.77,33.67,33.71,20100.0,28.2231,28.2399,28.1562,28.1897,20100.0
2007-01-24 10:25:00,33.71,33.8,33.7,33.73,18700.0,28.1897,28.265,28.1813,28.2064,18700.0
2007-01-24 10:30:00,33.72,33.88,33.7,33.87,16600.0,28.1981,28.3319,28.1813,28.3235,16600.0
2007-01-24 10:35:00,33.87,33.91,33.77,33.78,17400.0,28.3235,28.3569,28.2399,28.2482,17400.0
2007-01-24 10:40:00,33.78,33.83,33.72,33.73,24300.0,28.2482,28.29,28.1981,28.2064,24300.0
2007-01-24 10:45:00,33.73,33.75,33.6,33.6,44200.0,28.2064,28.2231,28.0977,28.0977,44200.0
2007-01-24 10:50:00,33.61,33.65,33.58,33.65,32000.0,28.1061,28.1395,28.081,28.1395,32000.0
2007-01-24 10:55:00,33.64,33.73,33.61,33.73,14400.0,28.1312,28.2064,28.1061,28.2064,14400.0
2007-01-24 11:00:00,33.74,33.88,33.72,33.86,36000.0,28.2148,28.3319,28.1981,28.3151,36000.0
2007-01-24 11:05:00,33.87,33.95,33.86,33.92,26300.0,28.3235,28.3904,28.3151,28.3653,26300.0
2007-01-24 11:10:00,33.92,33.96,33.91,33.95,27100.0,28.3653,28.3988,28.3569,28.3904,27100.0
2007-01-24 11:15:00,33.94,34.1,33.94,34.06,41100.0,28.382,28.5158,28.382,28.4824,41100.0
2007-01-24 11:20:00,34.07,34.11,33.98,34.01,94600.0,28.4907,28.5242,28.4155,28.4406,94600.0
2007-01-24 11:25:00,34.0,34.06,34.0,34.05,10700.0,28.4322,28.4824,28.4322,28.474,10700.0
2007-01-24 11:30:00,34.04,34.1,34.03,34.09,12400.0,28.4657,28.5158,28.4573,28.5075,12400.0
2007-01-24 11:35:00,34.1,34.1,34.06,34.1,8500.0,28.5158,28.5158,28.4824,28.5158,8500.0
2007-01-24 11:40:00,34.1,34.13,34.1,34.11,5400.0,28.5158,28.5409,28.5158,28.5242,5400.0
2007-01-24 11:45:00,34.11,34.13,34.06,34.1,12500.0,28.5242,28.5409,28.4824,28.5158,12500.0
2007-01-24 11:50:00,34.11,34.18,34.1,34.16,12800.0,28.5242,28.5827,28.5158,28.566,12800.0
2007-01-24 11:55:00,34.16,34.18,34.15,34.18,8100.0,28.566,28.5827,28.5576,28.5827,8100.0
2007-01-24 12:00:00,34.17,34.3,34.17,34.3,18800.0,28.5744,28.6831,28.5744,28.6831,18800.0
2007-01-24 12:05:00,34.29,34.3,34.21,34.23,14100.0,28.6747,28.6831,28.6078,28.6245,14100.0
2007-01-24 12:10:00,34.23,34.28,34.23,34.27,12500.0,28.6245,28.6664,28.6245,28.658,12500.0
2007-01-24 12:15:00,34.28,34.28,34.25,34.27,10300.0,28.6664,28.6664,28.6413,28.658,10300.0
2007-01-24 12:20:00,34.26,34.26,34.23,34.25,15200.0,28.6496,28.6496,28.6245,28.6413,15200.0
2007-01-24 12:25:00,34.25,34.26,34.22,34.22,5100.0,28.6413,28.6496,28.6162,28.6162,5100.0
2007-01-24 12:30:00,34.22,34.24,34.22,34.22,12400.0,28.6162,28.6329,28.6162,28.6162,12400.0
2007-01-24 12:35:00,34.21,34.24,34.21,34.24,6000.0,28.6078,28.6329,28.6078,28.6329,6000.0
2007-01-24 12:40:00,34.23,34.24,34.21,34.22,6000.0,28.6245,28.6329,28.6078,28.6162,6000.0
2007-01-24 12:45:00,34.21,34.25,34.2,34.21,17800.0,28.6078,28.6413,28.5995,28.6078,17800.0
2007-01-24 12:50:00,34.21,34.23,34.21,34.21,3200.0,28.6078,28.6245,28.6078,28.6078,3200.0
2007-01-24 12:55:00,34.2,34.23,34.2,34.22,3600.0,28.5995,28.6245,28.5995,28.6162,3600.0
2007-01-24 13:00:00,34.22,34.22,34.13,34.15,14500.0,28.6162,28.6162,28.5409,28.5576,14500.0
2007-01-24 13:05:00,34.16,34.16,34.12,34.13,9200.0,28.566,28.566,28.5326,28.5409,9200.0
2007-01-24 13:10:00,34.12,34.14,34.1,34.14,8700.0,28.5326,28.5493,28.5158,28.5493,8700.0
2007-01-24 13:15:00,34.14,34.22,34.14,34.22,7700.0,28.5493,28.6162,28.5493,28.6162,7700.0
2007-01-24 13:20:00,34.22,34.23,34.22,34.23,6300.0,28.6162,28.6245,28.6162,28.6245,6300.0
2007-01-24 13:25:00,34.22,34.27,34.21,34.27,17400.0,28.6162,28.658,28.6078,28.658,17400.0
2007-01-24 13:30:00,34.27,34.33,34.25,34.28,28700.0,28.658,28.7082,28.6413,28.6664,28700.0
2007-01-24 13:35:00,34.28,34.44,34.27,34.4,53600.0,28.6664,28.8002,28.658,28.7667,53600.0
2007-01-24 13:40:00,34.38,34.4,34.35,34.39,10100.0,28.75,28.7667,28.7249,28.7583,10100.0
2007-01-24 13:45:00,34.38,34.47,34.38,34.47,19700.0,28.75,28.8252,28.75,28.8252,19700.0
2007-01-24 13:50:00,34.46,34.5,34.45,34.5,30400.0,28.8169,28.8503,28.8085,28.8503,30400.0
2007-01-24 13:55:00,34.5,34.56,34.49,34.52,20200.0,28.8503,28.9005,28.842,28.8671,20200.0
2007-01-24 14:00:00,34.54,34.59,34.42,34.46,23400.0,28.8838,28.9256,28.7834,28.8169,23400.0
2007-01-24 14:05:00,34.47,34.47,34.42,34.43,6700.0,28.8252,28.8252,28.7834,28.7918,6700.0
2007-01-24 14:10:00,34.43,34.43,34.37,34.37,9900.0,28.7918,28.7918,28.7416,28.7416,9900.0
2007-01-24 14:15:00,34.37,34.37,34.32,34.32,14700.0,28.7416,28.7416,28.6998,28.6998,14700.0
2007-01-24 14:20:00,34.32,34.43,34.3,34.43,26200.0,28.6998,28.7918,28.6831,28.7918,26200.0
2007-01-24 14:25:00,34.43,34.51,34.39,34.51,27100.0,28.7918,28.8587,28.7583,28.8587,27100.0
2007-01-24 14:30:00,34.51,34.52,34.49,34.51,37700.0,28.8587,28.8671,28.842,28.8587,37700.0
2007-01-24 14:35:00,34.5,34.56,34.5,34.56,17700.0,28.8503,28.9005,28.8503,28.9005,17700.0
2007-01-24 14:40:00,34.57,34.6,34.54,34.56,22000.0,28.9089,28.9339,28.8838,28.9005,22000.0
2007-01-24 14:45:00,34.56,34.58,34.55,34.57,12600.0,28.9005,28.9172,28.8921,28.9089,12600.0
2007-01-24 14:50:00,34.57,34.58,33.5,34.55,19600.0,28.9089,28.9172,28.0141,28.8921,19600.0
2007-01-24 14:55:00,34.54,34.57,34.54,34.57,11200.0,28.8838,28.9089,28.8838,28.9089,11200.0
2007-01-24 15:00:00,34.57,34.63,34.56,34.62,25500.0,28.9089,28.959,28.9005,28.9507,25500.0
2007-01-24 15:05:00,34.62,34.66,34.61,34.66,26200.0,28.9507,28.9841,28.9423,28.9841,26200.0
2007-01-24 15:10:00,34.65,34.66,34.54,34.55,31800.0,28.9758,28.9841,28.8838,28.8921,31800.0
2007-01-24 15:15:00,34.56,34.6,34.55,34.55,30400.0,28.9005,28.9339,28.8921,28.8921,30400.0
2007-01-24 15:20:00,34.55,34.55,34.51,34.51,45800.0,28.8921,28.8921,28.8587,28.8587,45800.0
2007-01-24 15:25:00,34.51,34.53,34.43,34.44,39600.0,28.8587,28.8754,28.7918,28.8002,39600.0
2007-01-24 15:30:00,34.44,34.5,34.42,34.43,28300.0,28.8002,28.8503,28.7834,28.7918,28300.0
2007-01-24 15:35:00,34.43,34.45,34.42,34.44,28600.0,28.7918,28.8085,28.7834,28.8002,28600.0
2007-01-24 15:40:00,34.45,34.46,34.39,34.4,74000.0,28.8085,28.8169,28.7583,28.7667,74000.0
2007-01-24 15:45:00,34.4,34.4,34.32,34.35,188800.0,28.7667,28.7667,28.6998,28.7249,188800.0
2007-01-24 15:50:00,34.35,34.35,34.23,34.25,111900.0,28.7249,28.7249,28.6245,28.6413,111900.0
2007-01-24 15:55:00,34.24,34.25,34.2,34.2,199300.0,28.6329,28.6413,28.5995,28.5995,199300.0
2007-01-25 09:30:00,34.1,34.1,33.88,34.05,45400.0,28.5158,28.5158,28.3319,28.474,45400.0
2007-01-25 09:35:00,34.03,34.04,33.9,33.9,22200.0,28.4573,28.4657,28.3486,28.3486,22200.0
2007-01-25 09:40:00,33.91,33.93,33.86,33.89,26500.0,28.3569,28.3737,28.3151,28.3402,26500.0
2007-01-25 09:45:00,33.88,33.88,33.68,33.87,37100.0,28.3319,28.3319,28.1646,28.3235,37100.0
2007-01-25 09:50:00,33.87,33.91,33.77,33.82,74500.0,28.3235,28.3569,28.2399,28.2817,74500.0
2007-01-25 09:55:00,33.84,33.94,33.79,33.91,58300.0,28.2984,28.382,28.2566,28.3569,58300.0
2007-01-25 10:00:00,33.89,33.91,33.66,33.67,48400.0,28.3402,28.3569,28.1479,28.1562,48400.0
2007-01-25 10:05:00,33.66,33.68,33.62,33.62,23900.0,28.1479,28.1646,28.1144,28.1144,23900.0
2007-01-25 10:10:00,33.63,33.66,33.53,33.57,40400.0,28.1228,28.1479,28.0392,28.0726,40400.0
2007-01-25 10:15:00,33.56,33.56,33.49,33.54,46700.0,28.0643,28.0643,28.0057,28.0475,46700.0
2007-01-25 10:20:00,33.54,33.63,33.51,33.56,30400.0,28.0475,28.1228,28.0224,28.0643,30400.0
2007-01-25 10:25:00,33.55,33.55,33.48,33.51,27800.0,28.0559,28.0559,27.9974,28.0224,27800.0
2007-01-25 10:30:00,33.53,33.57,33.45,33.46,57700.0,28.0392,28.0726,27.9723,27.9806,57700.0
2007-01-25 10:35:00,33.46,33.48,33.37,33.37,25200.0,27.9806,27.9974,27.9054,27.9054,25200.0
2007-01-25 10:40:00,33.35,33.49,33.28,33.48,52300.0,27.8886,28.0057,27.8301,27.9974,52300.0
2007-01-25 10:45:00,33.49,33.58,33.42,33.58,58100.0,28.0057,28.081,27.9472,28.081,58100.0
2007-01-25 10:50:00,33.57,33.58,33.55,33.56,25600.0,28.0726,28.081,28.0559,28.0643,25600.0
2007-01-25 10:55:00,33.55,33.56,33.46,33.49,15600.0,28.0559,28.0643,27.9806,28.0057,15600.0
2007-01-25 11:00:00,33.49,33.58,33.45,33.5,23800.0,28.0057,28.081,27.9723,28.0141,23800.0
2007-01-25 11:05:00,33.51,33.51,33.5,33.51,13300.0,28.0224,28.0224,28.0141,28.0224,13300.0
2007-01-25 11:10:00,33.5,33.52,33.5,33.51,8000.0,28.0141,28.0308,28.0141,28.0224,8000.0
2007-01-25 11:15:00,33.51,33.52,33.51,33.52,8500.0,28.0224,28.0308,28.0224,28.0308,8500.0
2007-01-25 11:20:00,33.52,33.52,33.45,33.46,14000.0,28.0308,28.0308,27.9723,27.9806,14000.0
2007-01-25 11:25:00,33.47,33.48,33.42,33.42,4200.0,27.989,27.9974,27.9472,27.9472,4200.0
2007-01-25 11:30:00,33.41,33.41,33.37,33.37,17900.0,27.9388,27.9388,27.9054,27.9054,17900.0
2007-01-25 11:35:00,33.37,33.38,33.35,33.36,14900.0,27.9054,27.9137,27.8886,27.897,14900.0
2007-01-25 11:40:00,33.36,33.37,33.26,33.26,42900.0,27.897,27.9054,27.8134,27.8134,42900.0
2007-01-25 11:45:00,33.27,33.28,33.23,33.23,34100.0,27.8217,27.8301,27.7883,27.7883,34100.0
2007-01-25 11:50:00,33.24,33.26,33.21,33.23,30100.0,27.7967,27.8134,27.7716,27.7883,30100.0
2007-01-25 11:55:00,33.21,33.23,33.12,33.12,32400.0,27.7716,27.7883,27.6963,27.6963,32400.0
2007-01-25 12:00:00,33.14,35.5,33.12,33.16,33400.0,27.713,29.6866,27.6963,27.7298,33400.0
2007-01-25 12:05:00,33.16,33.16,33.09,33.12,19700.0,27.7298,27.7298,27.6712,27.6963,19700.0
2007-01-25 12:10:00,33.13,33.14,33.0,33.06,28100.0,27.7047,27.713,27.596,27.6461,28100.0
2007-01-25 12:15:00,33.03,33.1,33.03,33.07,24600.0,27.6211,27.6796,27.6211,27.6545,24600.0
2007-01-25 12:20:00,33.07,33.08,33.02,33.03,13300.0,27.6545,27.6629,27.6127,27.6211,13300.0
2007-01-25 12:25:00,33.03,33.05,33.02,33.04,18000.0,27.6211,27.6378,27.6127,27.6294,18000.0
2007-01-25 12:30:00,33.03,33.05,33.0,33.04,18100.0,27.6211,27.6378,27.596,27.6294,18100.0
2007-01-25 12:35:00,33.05,33.06,33.03,33.04,17400.0,27.6378,27.6461,27.6211,27.6294,17400.0
2007-01-25 12:40:00,33.04,33.13,33.04,33.11,22400.0,27.6294,27.7047,27.6294,27.688,22400.0
2007-01-25 12:45:00,33.11,33.11,33.08,33.11,18300.0,27.688,27.688,27.6629,27.688,18300.0
2007-01-25 12:50:00,33.1,33.11,33.06,33.06,15600.0,27.6796,27.688,27.6461,27.6461,15600.0
2007-01-25 12:55:00,33.05,33.06,33.02,33.03,28900.0,27.6378,27.6461,27.6127,27.6211,28900.0
2007-01-25 13:00:00,33.03,33.04,33.0,33.02,50600.0,27.6211,27.6294,27.596,27.6127,50600.0
2007-01-25 13:05:00,33.02,33.07,33.02,33.04,29400.0,27.6127,27.6545,27.6127,27.6294,29400.0
2007-01-25 13:10:00,33.03,33.03,33.0,33.02,15500.0,27.6211,27.6211,27.596,27.6127,15500.0
2007-01-25 13:15:00,33.02,33.08,33.02,33.08,20200.0,27.6127,27.6629,27.6127,27.6629,20200.0
2007-01-25 13:20:00,33.08,33.1,33.08,33.1,15800.0,27.6629,27.6796,27.6629,27.6796,15800.0
2007-01-25 13:25:00,33.09,33.1,33.03,33.1,16800.0,27.6712,27.6796,27.6211,27.6796,16800.0
2007-01-25 13:30:00,33.1,33.18,33.08,33.18,26300.0,27.6796,27.7465,27.6629,27.7465,26300.0
2007-01-25 13:35:00,33.18,33.21,33.05,33.06,25200.0,27.7465,27.7716,27.6378,27.6461,25200.0
2007-01-25 13:40:00,33.06,33.13,33.05,33.12,24300.0,27.6461,27.7047,27.6378,27.6963,24300.0
2007-01-25 13:45:00,33.11,33.11,32.99,33.04,19900.0,27.688,27.688,27.5876,27.6294,19900.0
2007-01-25 13:50:00,33.05,33.09,33.04,33.08,37100.0,27.6378,27.6712,27.6294,27.6629,37100.0
2007-01-25 13:55:00,33.09,33.11,33.03,33.04,34000.0,27.6712,27.688,27.6211,27.6294,34000.0
2007-01-25 14:00:00,33.04,33.07,32.96,32.99,81700.0,27.6294,27.6545,27.5625,27.5876,81700.0
2007-01-25 14:05:00,32.99,33.06,32.98,33.03,32200.0,27.5876,27.6461,27.5792,27.6211,32200.0
2007-01-25 14:10:00,33.02,33.03,32.82,32.87,108900.0,27.6127,27.6211,27.4454,27.4873,108900.0
2007-01-25 14:15:00,32.87,32.89,32.78,32.82,34000.0,27.4873,27.504,27.412,27.4454,34000.0
2007-01-25 14:20:00,32.81,32.87,32.81,32.86,20300.0,27.4371,27.4873,27.4371,27.4789,20300.0
2007-01-25 14:25:00,32.85,32.89,32.81,32.89,26000.0,27.4705,27.504,27.4371,27.504,26000.0
2007-01-25 14:30:00,32.89,32.9,32.82,32.88,13500.0,27.504,27.5123,27.4454,27.4956,13500.0
2007-01-25 14:35:00,32.87,32.87,32.82,32.84,20500.0,27.4873,27.4873,27.4454,27.4622,20500.0
2007-01-25 14:40:00,32.85,32.85,32.82,32.83,14300.0,27.4705,27.4705,27.4454,27.4538,14300.0
2007-01-25 14:45:00,32.84,32.85,32.82,32.84,15000.0,27.4622,27.4705,27.4454,27.4622,15000.0
2007-01-25 14:50:00,32.84,32.89,32.84,32.89,18700.0,27.4622,27.504,27.4622,27.504,18700.0
2007-01-25 14:55:00,32.89,33.0,32.89,32.98,32800.0,27.504,27.596,27.504,27.5792,32800.0
2007-01-25 15:00:00,32.99,32.99,32.8,32.84,32000.0,27.5876,27.5876,27.4287,27.4622,32000.0
2007-01-25 15:05:00,32.84,32.87,32.79,32.83,30000.0,27.4622,27.4873,27.4204,27.4538,30000.0
2007-01-25 15:10:00,32.83,32.88,32.82,32.82,34000.0,27.4538,27.4956,27.4454,27.4454,34000.0
2007-01-25 15:15:00,32.83,32.91,32.82,32.88,22000.0,27.4538,27.5207,27.4454,27.4956,22000.0
2007-01-25 15:20:00,32.88,32.88,32.84,32.85,15400.0,27.4956,27.4956,27.4622,27.4705,15400.0
2007-01-25 15:25:00,32.85,32.97,32.85,32.95,45800.0,27.4705,27.5709,27.4705,27.5542,45800.0
2007-01-25 15:30:00,32.96,33.01,32.9,32.91,28700.0,27.5625,27.6043,27.5123,27.5207,28700.0
2007-01-25 15:35:00,32.9,32.94,32.86,32.93,26800.0,27.5123,27.5458,27.4789,27.5374,26800.0
2007-01-25 15:40:00,32.93,32.94,32.91,32.94,34300.0,27.5374,27.5458,27.5207,27.5458,34300.0
2007-01-25 15:45:00,32.94,33.0,32.93,33.0,49600.0,27.5458,27.596,27.5374,27.596,49600.0
2007-01-25 15:50:00,33.0,33.09,32.99,33.07,92000.0,27.596,27.6712,27.5876,27.6545,92000.0
2007-01-25 15:55:00,33.07,33.1,33.06,33.06,80300.0,27.6545,27.6796,27.6461,27.6461,80300.0
2007-01-26 09:30:00,33.4,33.5,33.29,33.4,24700.0,27.9305,28.0141,27.8385,27.9305,24700.0
2007-01-26 09:35:00,33.35,33.38,33.09,33.09,33900.0,27.8886,27.9137,27.6712,27.6712,33900.0
2007-01-26 09:40:00,33.08,33.18,33.03,33.09,32900.0,27.6629,27.7465,27.6211,27.6712,32900.0
2007-01-26 09:45:00,33.09,33.1,32.72,32.8,57200.0,27.6712,27.6796,27.3618,27.4287,57200.0
2007-01-26 09:50:00,32.79,32.98,32.71,32.83,55900.0,27.4204,27.5792,27.3535,27.4538,55900.0
2007-01-26 09:55:00,32.84,32.84,32.65,32.7,32600.0,27.4622,27.4622,27.3033,27.3451,32600.0
2007-01-26 10:00:00,32.72,33.42,32.7,32.71,232800.0,27.3618,27.9472,27.3451,27.3535,232800.0
2007-01-26 10:05:00,32.71,32.91,32.69,32.81,180100.0,27.3535,27.5207,27.3367,27.4371,180100.0
2007-01-26 10:10:00,32.81,32.85,32.65,32.7,39500.0,27.4371,27.4705,27.3033,27.3451,39500.0
2007-01-26 10:15:00,32.72,32.75,32.55,32.59,44600.0,27.3618,27.3869,27.2197,27.2531,44600.0
2007-01-26 10:20:00,32.57,32.73,32.57,32.67,35700.0,27.2364,27.3702,27.2364,27.32,35700.0
2007-01-26 10:25:00,32.66,32.83,32.66,32.83,32800.0,27.3116,27.4538,27.3116,27.4538,32800.0
2007-01-26 10:30:00,32.85,32.88,32.74,32.74,27500.0,27.4705,27.4956,27.3785,27.3785,27500.0
2007-01-26 10:35:00,32.73,32.85,32.64,32.85,17900.0,27.3702,27.4705,27.2949,27.4705,17900.0
2007-01-26 10:40:00,32.86,32.86,32.67,32.68,22200.0,27.4789,27.4789,27.32,27.3284,22200.0
2007-01-26 10:45:00,32.67,32.76,32.67,32.72,20500.0,27.32,27.3953,27.32,27.3618,20500.0
2007-01-26 10:50:00,32.75,32.79,32.7,32.72,16200.0,27.3869,27.4204,27.3451,27.3618,16200.0
2007-01-26 10:55:00,32.71,32.77,32.65,32.66,18300.0,27.3535,27.4036,27.3033,27.3116,18300.0
2007-01-26 11:00:00,32.65,32.65,32.57,32.61,21300.0,27.3033,27.3033,27.2364,27.2698,21300.0
2007-01-26 11:05:00,32.61,32.62,32.53,32.56,14300.0,27.2698,27.2782,27.2029,27.228,14300.0
2007-01-26 11:10:00,32.55,32.57,32.52,32.56,19900.0,27.2197,27.2364,27.1946,27.228,19900.0
2007-01-26 11:15:00,32.56,32.64,32.55,32.55,26800.0,27.228,27.2949,27.2197,27.2197,26800.0
2007-01-26 11:20:00,32.56,32.58,32.53,32.57,10600.0,27.228,27.2447,27.2029,27.2364,10600.0
2007-01-26 11:25:00,32.56,32.56,32.52,32.53,9500.0,27.228,27.228,27.1946,27.2029,9500.0
2007-01-26 11:30:00,32.52,32.53,32.46,32.47,24200.0,27.1946,27.2029,27.1444,27.1528,24200.0
2007-01-26 11:35:00,32.46,32.46,32.41,32.41,19300.0,27.1444,27.1444,27.1026,27.1026,19300.0
2007-01-26 11:40:00,32.42,32.46,32.4,32.45,27200.0,27.1109,27.1444,27.0942,27.136,27200.0
2007-01-26 11:45:00,32.45,32.51,32.4,32.41,16000.0,27.136,27.1862,27.0942,27.1026,16000.0
2007-01-26 11:50:00,32.4,32.42,32.38,32.41,21200.0,27.0942,27.1109,27.0775,27.1026,21200.0
2007-01-26 11:55:00,32.42,32.47,32.41,32.47,18200.0,27.1109,27.1528,27.1026,27.1528,18200.0
2007-01-26 12:00:00,32.48,32.55,32.48,32.5,14600.0,27.1611,27.2197,27.1611,27.1778,14600.0
2007-01-26 12:05:00,32.51,32.55,32.5,32.5,9700.0,27.1862,27.2197,27.1778,27.1778,9700.0
2007-01-26 12:10:00,32.5,32.51,32.47,32.51,37800.0,27.1778,27.1862,27.1528,27.1862,37800.0
2007-01-26 12:15:00,32.52,32.57,32.5,32.56,17200.0,27.1946,27.2364,27.1778,27.228,17200.0
2007-01-26 12:20:00,32.56,32.6,32.56,32.59,10100.0,27.228,27.2615,27.228,27.2531,10100.0
2007-01-26 12:25:00,32.57,32.6,32.57,32.6,5300.0,27.2364,27.2615,27.2364,27.2615,5300.0
2007-01-26 12:30:00,32.61,32.63,32.57,32.59,26800.0,27.2698,27.2866,27.2364,27.2531,26800.0
2007-01-26 12:35:00,32.56,32.57,32.52,32.54,11100.0,27.228,27.2364,27.1946,27.2113,11100.0
2007-01-26 12:40:00,32.54,32.54,32.45,32.47,13200.0,27.2113,27.2113,27.136,27.1528,13200.0
2007-01-26 12:45:00,32.48,32.48,32.46,32.48,7500.0,27.1611,27.1611,27.1444,27.1611,7500.0
2007-01-26 12:50:00,32.47,32.47,32.38,32.41,25300.0,27.1528,27.1528,27.0775,27.1026,25300.0
2007-01-26 12:55:00,32.42,32.43,32.4,32.42,9700.0,27.1109,27.1193,27.0942,27.1109,9700.0
2007-01-26 13:00:00,32.43,32.47,32.42,32.47,11900.0,27.1193,27.1528,27.1109,27.1528,11900.0
2007-01-26 13:05:00,32.47,32.47,32.44,32.46,9600.0,27.1528,27.1528,27.1277,27.1444,9600.0
2007-01-26 13:10:00,32.45,32.45,32.38,32.38,8600.0,27.136,27.136,27.0775,27.0775,8600.0
2007-01-26 13:15:00,32.38,32.41,32.37,32.41,10500.0,27.0775,27.1026,27.0691,27.1026,10500.0
2007-01-26 13:20:00,32.42,32.45,32.38,32.44,13600.0,27.1109,27.136,27.0775,27.1277,13600.0
2007-01-26 13:25:00,32.43,32.43,32.4,32.43,5400.0,27.1193,27.1193,27.0942,27.1193,5400.0
2007-01-26 13:30:00,32.42,32.44,32.36,32.38,21900.0,27.1109,27.1277,27.0608,27.0775,21900.0
2007-01-26 13:35:00,32.37,32.4,32.36,32.38,11200.0,27.0691,27.0942,27.0608,27.0775,11200.0
2007-01-26 13:40:00,32.38,32.38,32.36,32.36,2700.0,27.0775,27.0775,27.0608,27.0608,2700.0
2007-01-26 13:45:00,32.36,32.4,32.36,32.38,14400.0,27.0608,27.0942,27.0608,27.0775,14400.0
2007-01-26 13:50:00,32.38,32.38,32.35,32.36,9800.0,27.0775,27.0775,27.0524,27.0608,9800.0
2007-01-26 13:55:00,32.36,32.37,32.33,32.36,18300.0,27.0608,27.0691,27.0357,27.0608,18300.0
2007-01-26 14:00:00,32.36,32.36,32.3,32.33,19900.0,27.0608,27.0608,27.0106,27.0357,19900.0
2007-01-26 14:05:00,32.31,32.34,32.3,32.33,11800.0,27.019,27.044,27.0106,27.0357,11800.0
2007-01-26 14:10:00,32.33,32.33,32.32,32.32,8500.0,27.0357,27.0357,27.0273,27.0273,8500.0
2007-01-26 14:15:00,32.33,32.48,32.33,32.41,34300.0,27.0357,27.1611,27.0357,27.1026,34300.0
2007-01-26 14:20:00,32.4,32.43,32.4,32.43,11300.0,27.0942,27.1193,27.0942,27.1193,11300.0
2007-01-26 14:25:00,32.43,32.48,32.41,32.48,14100.0,27.1193,27.1611,27.1026,27.1611,14100.0
2007-01-26 14:30:00,32.47,32.47,32.37,32.37,23200.0,27.1528,27.1528,27.0691,27.0691,23200.0
2007-01-26 14:35:00,32.38,32.4,32.34,32.35,21100.0,27.0775,27.0942,27.044,27.0524,21100.0
2007-01-26 14:40:00,32.35,32.44,32.35,32.44,14300.0,27.0524,27.1277,27.0524,27.1277,14300.0
2007-01-26 14:45:00,32.43,32.55,32.43,32.53,13000.0,27.1193,27.2197,27.1193,27.2029,13000.0
2007-01-26 14:50:00,32.55,32.57,32.53,32.55,18800.0,27.2197,27.2364,27.2029,27.2197,18800.0
2007-01-26 14:55:00,32.55,32.61,32.51,32.61,29700.0,27.2197,27.2698,27.1862,27.2698,29700.0
2007-01-26 15:00:00,32.61,32.65,32.6,32.6,17000.0,27.2698,27.3033,27.2615,27.2615,17000.0
2007-01-26 15:05:00,32.59,32.69,32.59,32.69,11500.0,27.2531,27.3367,27.2531,27.3367,11500.0
2007-01-26 15:10:00,32.68,32.68,32.64,32.65,18900.0,27.3284,27.3284,27.2949,27.3033,18900.0
2007-01-26 15:15:00,32.66,32.71,32.66,32.67,22000.0,27.3116,27.3535,27.3116,27.32,22000.0
2007-01-26 15:20:00,32.66,32.68,32.63,32.66,14500.0,27.3116,27.3284,27.2866,27.3116,14500.0
2007-01-26 15:25:00,32.65,32.69,32.59,32.59,15900.0,27.3033,27.3367,27.2531,27.2531,15900.0
2007-01-26 15:30:00,32.59,32.6,32.53,32.56,29000.0,27.2531,27.2615,27.2029,27.228,29000.0
2007-01-26 15:35:00,32.56,32.59,32.55,32.58,23500.0,27.228,27.2531,27.2197,27.2447,23500.0
2007-01-26 15:40:00,32.58,32.59,32.47,32.51,31600.0,27.2447,27.2531,27.1528,27.1862,31600.0
2007-01-26 15:45:00,32.51,32.51,32.49,32.5,21100.0,27.1862,27.1862,27.1695,27.1778,21100.0
2007-01-26 15:50:00,32.5,32.53,32.47,32.49,80300.0,27.1778,27.2029,27.1528,27.1695,80300.0
2007-01-26 15:55:00,32.48,32.54,32.46,32.54,70100.0,27.1611,27.2113,27.1444,27.2113,70100.0
2007-01-29 09:30:00,32.8,32.92,32.49,32.51,49500.0,27.4287,27.5291,27.1695,27.1862,49500.0
2007-01-29 09:35:00,32.52,32.89,32.47,32.84,35900.0,27.1946,27.504,27.1528,27.4622,35900.0
2007-01-29 09:40:00,32.84,32.85,32.56,32.78,56700.0,27.4622,27.4705,27.228,27.412,56700.0
2007-01-29 09:45:00,32.78,33.0,32.71,32.98,41300.0,27.412,27.596,27.3535,27.5792,41300.0
2007-01-29 09:50:00,33.0,33.15,32.85,32.92,41700.0,27.596,27.7214,27.4705,27.5291,41700.0
2007-01-29 09:55:00,32.93,33.01,32.89,32.9,22800.0,27.5374,27.6043,27.504,27.5123,22800.0
2007-01-29 10:00:00,32.9,33.07,32.9,33.02,29300.0,27.5123,27.6545,27.5123,27.6127,29300.0
2007-01-29 10:05:00,33.03,33.08,33.02,33.07,19100.0,27.6211,27.6629,27.6127,27.6545,19100.0
2007-01-29 10:10:00,33.05,33.05,32.96,33.0,20500.0,27.6378,27.6378,27.5625,27.596,20500.0
2007-01-29 10:15:00,32.98,33.01,32.92,32.98,21500.0,27.5792,27.6043,27.5291,27.5792,21500.0
2007-01-29 10:20:00,32.99,33.04,32.96,33.0,32200.0,27.5876,27.6294,27.5625,27.596,32200.0
2007-01-29 10:25:00,33.01,33.04,32.99,33.0,18900.0,27.6043,27.6294,27.5876,27.596,18900.0
2007-01-29 10:30:00,33.0,33.02,32.97,32.98,12700.0,27.596,27.6127,27.5709,27.5792,12700.0
2007-01-29 10:35:00,32.98,33.03,32.96,33.01,21500.0,27.5792,27.6211,27.5625,27.6043,21500.0
2007-01-29 10:40:00,33.02,33.09,33.02,33.03,20600.0,27.6127,27.6712,27.6127,27.6211,20600.0
2007-01-29 10:45:00,33.03,33.06,33.01,33.05,12100.0,27.6211,27.6461,27.6043,27.6378,12100.0
2007-01-29 10:50:00,33.06,33.06,33.03,33.06,11800.0,27.6461,27.6461,27.6211,27.6461,11800.0
2007-01-29 10:55:00,33.05,33.07,33.04,33.06,6900.0,27.6378,27.6545,27.6294,27.6461,6900.0
2007-01-29 11:00:00,33.06,33.1,33.04,33.08,24800.0,27.6461,27.6796,27.6294,27.6629,24800.0
2007-01-29 11:05:00,33.09,33.16,33.08,33.16,19500.0,27.6712,27.7298,27.6629,27.7298,19500.0
2007-01-29 11:10:00,33.14,33.17,33.12,33.16,20000.0,27.713,27.7381,27.6963,27.7298,20000.0
2007-01-29 11:15:00,33.15,33.18,33.14,33.15,25100.0,27.7214,27.7465,27.713,27.7214,25100.0
2007-01-29 11:20:00,33.15,33.15,33.08,33.11,11600.0,27.7214,27.7214,27.6629,27.688,11600.0
2007-01-29 11:25:00,33.11,33.17,33.1,33.17,12300.0,27.688,27.7381,27.6796,27.7381,12300.0
2007-01-29 11:30:00,33.18,33.18,33.07,33.07,11200.0,27.7465,27.7465,27.6545,27.6545,11200.0
2007-01-29 11:35:00,33.08,33.14,33.08,33.1,11000.0,27.6629,27.713,27.6629,27.6796,11000.0
2007-01-29 11:40:00,33.1,33.13,33.08,33.12,10900.0,27.6796,27.7047,27.6629,27.6963,10900.0
2007-01-29 11:45:00,33.12,33.15,33.11,33.14,8400.0,27.6963,27.7214,27.688,27.713,8400.0
2007-01-29 11:50:00,33.14,33.15,33.12,33.12,7400.0,27.713,27.7214,27.6963,27.6963,7400.0
2007-01-29 11:55:00,33.13,33.17,33.13,33.15,10200.0,27.7047,27.7381,27.7047,27.7214,10200.0
2007-01-29 12:00:00,33.15,33.17,33.14,33.16,15000.0,27.7214,27.7381,27.713,27.7298,15000.0
2007-01-29 12:05:00,33.17,33.2,33.15,33.15,9000.0,27.7381,27.7632,27.7214,27.7214,9000.0
2007-01-29 12:10:00,33.15,33.19,33.15,33.16,6200.0,27.7214,27.7548,27.7214,27.7298,6200.0
2007-01-29 12:15:00,33.17,33.2,33.13,33.15,12500.0,27.7381,27.7632,27.7047,27.7214,12500.0
2007-01-29 12:20:00,33.14,33.14,33.13,33.13,1900.0,27.713,27.713,27.7047,27.7047,1900.0
2007-01-29 12:25:00,33.13,33.13,33.03,33.06,11900.0,27.7047,27.7047,27.6211,27.6461,11900.0
2007-01-29 12:30:00,33.06,33.08,33.06,33.08,3500.0,27.6461,27.6629,27.6461,27.6629,3500.0
2007-01-29 12:35:00,33.08,33.1,33.08,33.08,4000.0,27.6629,27.6796,27.6629,27.6629,4000.0
2007-01-29 12:40:00,33.09,33.11,33.05,33.05,8000.0,27.6712,27.688,27.6378,27.6378,8000.0
2007-01-29 12:45:00,33.06,33.1,33.06,33.08,8600.0,27.6461,27.6796,27.6461,27.6629,8600.0
2007-01-29 12:50:00,33.07,33.07,33.04,33.05,6900.0,27.6545,27.6545,27.6294,27.6378,6900.0
2007-01-29 12:55:00,33.05,33.06,33.05,33.05,9200.0,27.6378,27.6461,27.6378,27.6378,9200.0
2007-01-29 13:00:00,33.05,33.06,33.02,33.02,13600.0,27.6378,27.6461,27.6127,27.6127,13600.0
2007-01-29 13:05:00,33.03,33.03,33.0,33.01,3600.0,27.6211,27.6211,27.596,27.6043,3600.0
2007-01-29 13:10:00,33.01,33.01,32.94,32.94,12600.0,27.6043,27.6043,27.5458,27.5458,12600.0
2007-01-29 13:15:00,32.94,32.94,32.88,32.88,23600.0,27.5458,27.5458,27.4956,27.4956,23600.0
2007-01-29 13:20:00,32.88,32.89,32.86,32.87,19200.0,27.4956,27.504,27.4789,27.4873,19200.0
2007-01-29 13:25:00,32.88,32.88,32.85,32.86,8900.0,27.4956,27.4956,27.4705,27.4789,8900.0
2007-01-29 13:30:00,32.86,32.86,32.83,32.84,12000.0,27.4789,27.4789,27.4538,27.4622,12000.0
2007-01-29 13:35:00,32.84,32.84,32.78,32.78,14600.0,27.4622,27.4622,27.412,27.412,14600.0
2007-01-29 13:40:00,32.78,32.78,32.71,32.71,36000.0,27.412,27.412,27.3535,27.3535,36000.0
2007-01-29 13:45:00,32.71,32.71,32.64,32.71,35100.0,27.3535,27.3535,27.2949,27.3535,35100.0
2007-01-29 13:50:00,32.71,32.75,32.63,32.65,23100.0,27.3535,27.3869,27.2866,27.3033,23100.0
2007-01-29 13:55:00,32.63,32.7,32.63,32.65,21800.0,27.2866,27.3451,27.2866,27.3033,21800.0
2007-01-29 14:00:00,32.66,32.74,32.62,32.68,31500.0,27.3116,27.3785,27.2782,27.3284,31500.0
2007-01-29 14:05:00,32.68,32.78,32.68,32.7,19800.0,27.3284,27.412,27.3284,27.3451,19800.0
2007-01-29 14:10:00,32.7,32.71,32.61,32.63,18300.0,27.3451,27.3535,27.2698,27.2866,18300.0
2007-01-29 14:15:00,32.63,32.7,32.63,32.68,14200.0,27.2866,27.3451,27.2866,27.3284,14200.0
2007-01-29 14:20:00,32.67,32.71,32.67,32.7,5700.0,27.32,27.3535,27.32,27.3451,5700.0
2007-01-29 14:25:00,32.68,32.69,32.6,32.6,16300.0,27.3284,27.3367,27.2615,27.2615,16300.0
2007-01-29 14:30:00,32.61,32.65,32.61,32.64,8200.0,27.2698,27.3033,27.2698,27.2949,8200.0
2007-01-29 14:35:00,32.64,32.69,32.64,32.64,3500.0,27.2949,27.3367,27.2949,27.2949,3500.0
2007-01-29 14:40:00,32.64,32.72,32.64,32.7,14300.0,27.2949,27.3618,27.2949,27.3451,14300.0
2007-01-29 14:45:00,32.7,32.72,32.68,32.71,9800.0,27.3451,27.3618,27.3284,27.3535,9800.0
2007-01-29 14:50:00,32.71,32.71,32.62,32.63,14800.0,27.3535,27.3535,27.2782,27.2866,14800.0
2007-01-29 14:55:00,32.61,32.69,32.61,32.68,13500.0,27.2698,27.3367,27.2698,27.3284,13500.0
2007-01-29 15:00:00,32.68,32.78,32.68,32.78,16400.0,27.3284,27.412,27.3284,27.412,16400.0
2007-01-29 15:05:00,32.78,32.78,32.71,32.72,12300.0,27.412,27.412,27.3535,27.3618,12300.0
2007-01-29 15:10:00,32.73,32.77,32.73,32.77,6100.0,27.3702,27.4036,27.3702,27.4036,6100.0
2007-01-29 15:15:00,32.76,32.77,32.72,32.76,6200.0,27.3953,27.4036,27.3618,27.3953,6200.0
2007-01-29 15:20:00,32.76,32.77,32.71,32.73,7500.0,27.3953,27.4036,27.3535,27.3702,7500.0
2007-01-29 15:25:00,32.73,32.83,32.73,32.81,12900.0,27.3702,27.4538,27.3702,27.4371,12900.0
2007-01-29 15:30:00,32.81,32.82,32.78,32.79,9600.0,27.4371,27.4454,27.412,27.4204,9600.0
2007-01-29 15:35:00,32.79,32.79,32.75,32.77,13000.0,27.4204,27.4204,27.3869,27.4036,13000.0
2007-01-29 15:40:00,32.77,32.77,32.73,32.76,10300.0,27.4036,27.4036,27.3702,27.3953,10300.0
2007-01-29 15:45:00,32.74,32.74,32.69,32.7,26400.0,27.3785,27.3785,27.3367,27.3451,26400.0
2007-01-29 15:50:00,32.71,32.75,32.7,32.75,18900.0,27.3535,27.3869,27.3451,27.3869,18900.0
2007-01-29 15:55:00,32.74,32.77,32.74,32.76,20900.0,27.3785,27.4036,27.3785,27.3953,20900.0
2007-01-30 09:35:00,32.79,32.89,32.72,32.75,21000.0,27.4204,27.504,27.3618,27.3869,21000.0
2007-01-30 09:40:00,32.75,32.97,32.75,32.85,39800.0,27.3869,27.5709,27.3869,27.4705,39800.0
2007-01-30 09:45:00,32.85,32.95,32.75,32.81,20800.0,27.4705,27.5542,27.3869,27.4371,20800.0
2007-01-30 09:50:00,32.82,32.83,32.65,32.65,25900.0,27.4454,27.4538,27.3033,27.3033,25900.0
2007-01-30 09:55:00,32.63,32.71,32.57,32.65,28500.0,27.2866,27.3535,27.2364,27.3033,28500.0
2007-01-30 10:00:00,32.66,32.77,32.63,32.67,23900.0,27.3116,27.4036,27.2866,27.32,23900.0
2007-01-30 10:05:00,32.67,32.71,32.61,32.63,13000.0,27.32,27.3535,27.2698,27.2866,13000.0
2007-01-30 10:10:00,32.62,32.65,32.58,32.62,14500.0,27.2782,27.3033,27.2447,27.2782,14500.0
2007-01-30 10:15:00,32.63,32.75,32.62,32.64,13100.0,27.2866,27.3869,27.2782,27.2949,13100.0
2007-01-30 10:20:00,32.64,32.81,32.63,32.72,31900.0,27.2949,27.4371,27.2866,27.3618,31900.0
2007-01-30 10:25:00,32.73,32.74,32.69,32.7,14600.0,27.3702,27.3785,27.3367,27.3451,14600.0
2007-01-30 10:30:00,32.7,32.8,32.7,32.72,13600.0,27.3451,27.4287,27.3451,27.3618,13600.0
2007-01-30 10:35:00,32.75,32.77,32.68,32.69,17000.0,27.3869,27.4036,27.3284,27.3367,17000.0
2007-01-30 10:40:00,32.69,32.73,32.6,32.62,12100.0,27.3367,27.3702,27.2615,27.2782,12100.0
2007-01-30 10:45:00,32.62,32.64,32.59,32.61,9400.0,27.2782,27.2949,27.2531,27.2698,9400.0
2007-01-30 10:50:00,32.6,32.63,32.58,32.58,7500.0,27.2615,27.2866,27.2447,27.2447,7500.0
2007-01-30 10:55:00,32.59,32.6,32.56,32.58,18400.0,27.2531,27.2615,27.228,27.2447,18400.0
2007-01-30 11:00:00,32.57,32.57,32.54,32.57,32300.0,27.2364,27.2364,27.2113,27.2364,32300.0
2007-01-30 11:05:00,32.56,32.59,32.55,32.59,13500.0,27.228,27.2531,27.2197,27.2531,13500.0
2007-01-30 11:10:00,32.6,32.61,32.56,32.6,9800.0,27.2615,27.2698,27.228,27.2615,9800.0
2007-01-30 11:15:00,32.6,32.63,32.55,32.6,23400.0,27.2615,27.2866,27.2197,27.2615,23400.0
2007-01-30 11:20:00,32.6,32.64,32.6,32.61,17000.0,27.2615,27.2949,27.2615,27.2698,17000.0
2007-01-30 11:25:00,32.61,32.61,32.57,32.58,4200.0,27.2698,27.2698,27.2364,27.2447,4200.0
2007-01-30 11:30:00,32.58,32.63,32.55,32.6,17500.0,27.2447,27.2866,27.2197,27.2615,17500.0
2007-01-30 11:35:00,32.61,32.67,32.61,32.67,8000.0,27.2698,27.32,27.2698,27.32,8000.0
2007-01-30 11:40:00,32.67,32.71,32.67,32.68,14500.0,27.32,27.3535,27.32,27.3284,14500.0
2007-01-30 11:45:00,32.69,32.71,32.63,32.63,12000.0,27.3367,27.3535,27.2866,27.2866,12000.0
2007-01-30 11:50:00,32.63,32.64,32.61,32.62,5300.0,27.2866,27.2949,27.2698,27.2782,5300.0
2007-01-30 11:55:00,32.64,32.66,32.62,32.63,7000.0,27.2949,27.3116,27.2782,27.2866,7000.0
2007-01-30 12:00:00,32.65,32.67,32.62,32.67,7300.0,27.3033,27.32,27.2782,27.32,7300.0
2007-01-30 12:05:00,32.68,32.71,32.68,32.69,11500.0,27.3284,27.3535,27.3284,27.3367,11500.0
2007-01-30 12:10:00,32.7,32.7,32.68,32.68,9300.0,27.3451,27.3451,27.3284,27.3284,9300.0
2007-01-30 12:15:00,32.68,32.69,32.62,32.62,5800.0,27.3284,27.3367,27.2782,27.2782,5800.0
2007-01-30 12:20:00,32.63,32.67,32.63,32.64,7400.0,27.2866,27.32,27.2866,27.2949,7400.0
2007-01-30 12:25:00,32.64,32.66,32.63,32.65,4700.0,27.2949,27.3116,27.2866,27.3033,4700.0
2007-01-30 12:30:00,32.65,32.66,32.62,32.66,4300.0,27.3033,27.3116,27.2782,27.3116,4300.0
2007-01-30 12:35:00,32.66,32.67,32.66,32.67,3900.0,27.3116,27.32,27.3116,27.32,3900.0
2007-01-30 12:40:00,32.66,32.67,32.66,32.67,800.0,27.3116,27.32,27.3116,27.32,800.0
2007-01-30 12:45:00,32.66,32.76,32.65,32.73,45700.0,27.3116,27.3953,27.3033,27.3702,45700.0
2007-01-30 12:50:00,32.74,32.74,32.71,32.73,4300.0,27.3785,27.3785,27.3535,27.3702,4300.0
2007-01-30 12:55:00,32.74,32.75,32.72,32.75,11200.0,27.3785,27.3869,27.3618,27.3869,11200.0
2007-01-30 13:00:00,32.76,32.81,32.74,32.8,23800.0,27.3953,27.4371,27.3785,27.4287,23800.0
2007-01-30 13:05:00,32.8,32.8,32.68,32.69,8900.0,27.4287,27.4287,27.3284,27.3367,8900.0
2007-01-30 13:10:00,32.69,32.77,32.69,32.77,9200.0,27.3367,27.4036,27.3367,27.4036,9200.0
2007-01-30 13:15:00,32.77,32.77,32.75,32.76,4200.0,27.4036,27.4036,27.3869,27.3953,4200.0
2007-01-30 13:20:00,32.76,32.8,32.76,32.8,11000.0,27.3953,27.4287,27.3953,27.4287,11000.0
2007-01-30 13:25:00,32.81,32.81,32.79,32.79,3600.0,27.4371,27.4371,27.4204,27.4204,3600.0
2007-01-30 13:30:00,32.79,32.82,32.79,32.82,9400.0,27.4204,27.4454,27.4204,27.4454,9400.0
2007-01-30 13:35:00,32.81,32.82,32.81,32.81,1700.0,27.4371,27.4454,27.4371,27.4371,1700.0
2007-01-30 13:40:00,32.81,32.84,32.81,32.83,6900.0,27.4371,27.4622,27.4371,27.4538,6900.0
2007-01-30 13:45:00,32.84,32.91,32.83,32.89,17700.0,27.4622,27.5207,27.4538,27.504,17700.0
2007-01-30 13:50:00,32.89,32.9,32.88,32.89,5100.0,27.504,27.5123,27.4956,27.504,5100.0
2007-01-30 13:55:00,32.88,32.88,32.87,32.87,5100.0,27.4956,27.4956,27.4873,27.4873,5100.0
2007-01-30 14:00:00,32.88,32.89,32.82,32.82,6800.0,27.4956,27.504,27.4454,27.4454,6800.0
2007-01-30 14:05:00,32.83,32.84,32.8,32.82,6200.0,27.4538,27.4622,27.4287,27.4454,6200.0
2007-01-30 14:10:00,32.82,32.83,32.79,32.81,9600.0,27.4454,27.4538,27.4204,27.4371,9600.0
2007-01-30 14:15:00,32.8,32.83,32.79,32.81,3400.0,27.4287,27.4538,27.4204,27.4371,3400.0
2007-01-30 14:20:00,32.82,32.86,32.82,32.84,8400.0,27.4454,27.4789,27.4454,27.4622,8400.0
2007-01-30 14:25:00,32.84,32.85,32.78,32.78,9000.0,27.4622,27.4705,27.412,27.412,9000.0
2007-01-30 14:30:00,32.77,32.77,32.69,32.76,18600.0,27.4036,27.4036,27.3367,27.3953,18600.0
2007-01-30 14:35:00,32.76,32.77,32.76,32.76,6800.0,27.3953,27.4036,27.3953,27.3953,6800.0
2007-01-30 14:40:00,32.77,32.77,32.71,32.72,10200.0,27.4036,27.4036,27.3535,27.3618,10200.0
2007-01-30 14:45:00,32.72,32.72,32.67,32.67,4300.0,27.3618,27.3618,27.32,27.32,4300.0
2007-01-30 14:50:00,32.67,32.73,32.66,32.69,11400.0,27.32,27.3702,27.3116,27.3367,11400.0
2007-01-30 14:55:00,32.68,32.74,32.67,32.67,18800.0,27.3284,27.3785,27.32,27.32,18800.0
2007-01-30 15:00:00,32.69,32.72,32.68,32.72,25300.0,27.3367,27.3618,27.3284,27.3618,25300.0
2007-01-30 15:05:00,32.72,32.73,32.68,32.7,34600.0,27.3618,27.3702,27.3284,27.3451,34600.0
2007-01-30 15:10:00,32.7,32.75,32.69,32.74,20400.0,27.3451,27.3869,27.3367,27.3785,20400.0
2007-01-30 15:15:00,32.74,32.75,32.69,32.7,9600.0,27.3785,27.3869,27.3367,27.3451,9600.0
2007-01-30 15:20:00,32.7,32.73,32.67,32.67,16900.0,27.3451,27.3702,27.32,27.32,16900.0
2007-01-30 15:25:00,32.68,32.71,32.63,32.66,23400.0,27.3284,27.3535,27.2866,27.3116,23400.0
2007-01-30 15:30:00,32.66,32.71,32.63,32.71,14400.0,27.3116,27.3535,27.2866,27.3535,14400.0
2007-01-30 15:35:00,32.7,32.77,32.7,32.75,26500.0,27.3451,27.4036,27.3451,27.3869,26500.0
2007-01-30 15:40:00,32.77,32.78,32.73,32.77,52800.0,27.4036,27.412,27.3702,27.4036,52800.0
2007-01-30 15:45:00,32.77,32.77,32.74,32.76,39500.0,27.4036,27.4036,27.3785,27.3953,39500.0
2007-01-30 15:50:00,32.75,32.81,32.67,32.81,129000.0,27.3869,27.4371,27.32,27.4371,129000.0
2007-01-30 15:55:00,32.8,32.81,32.76,32.8,69000.0,27.4287,27.4371,27.3953,27.4287,69000.0
2007-01-31 09:30:00,32.9,33.04,32.89,32.97,59400.0,27.5123,27.6294,27.504,27.5709,59400.0
2007-01-31 09:35:00,33.02,33.35,32.98,33.34,46600.0,27.6127,27.8886,27.5792,27.8803,46600.0
2007-01-31 09:40:00,33.31,33.33,33.06,33.18,77000.0,27.8552,27.8719,27.6461,27.7465,77000.0
2007-01-31 09:45:00,33.18,33.47,33.15,33.38,71200.0,27.7465,27.989,27.7214,27.9137,71200.0
2007-01-31 09:50:00,33.37,33.62,33.37,33.6,52500.0,27.9054,28.1144,27.9054,28.0977,52500.0
2007-01-31 09:55:00,33.58,33.65,33.48,33.52,45500.0,28.081,28.1395,27.9974,28.0308,45500.0
2007-01-31 10:00:00,33.54,33.65,33.48,33.64,55900.0,28.0475,28.1395,27.9974,28.1312,55900.0
2007-01-31 10:05:00,33.63,33.65,33.52,33.53,34700.0,28.1228,28.1395,28.0308,28.0392,34700.0
2007-01-31 10:10:00,33.51,33.54,33.33,33.39,40800.0,28.0224,28.0475,27.8719,27.9221,40800.0
2007-01-31 10:15:00,33.41,33.41,33.32,33.33,10900.0,27.9388,27.9388,27.8636,27.8719,10900.0
2007-01-31 10:20:00,33.33,33.38,33.33,33.38,22700.0,27.8719,27.9137,27.8719,27.9137,22700.0
2007-01-31 10:25:00,33.37,33.42,33.28,33.38,28400.0,27.9054,27.9472,27.8301,27.9137,28400.0
2007-01-31 10:30:00,33.36,33.4,33.3,33.34,23900.0,27.897,27.9305,27.8468,27.8803,23900.0
2007-01-31 10:35:00,33.34,33.4,33.28,33.37,48000.0,27.8803,27.9305,27.8301,27.9054,48000.0
2007-01-31 10:40:00,33.37,33.38,33.33,33.35,16500.0,27.9054,27.9137,27.8719,27.8886,16500.0
2007-01-31 10:45:00,33.35,33.39,33.34,33.39,7700.0,27.8886,27.9221,27.8803,27.9221,7700.0
2007-01-31 10:50:00,33.39,33.4,33.33,33.39,12700.0,27.9221,27.9305,27.8719,27.9221,12700.0
2007-01-31 10:55:00,33.37,33.56,33.36,33.56,28100.0,27.9054,28.0643,27.897,28.0643,28100.0
2007-01-31 11:00:00,33.55,33.64,33.52,33.62,35200.0,28.0559,28.1312,28.0308,28.1144,35200.0
2007-01-31 11:05:00,33.62,33.76,33.61,33.75,30200.0,28.1144,28.2315,28.1061,28.2231,30200.0
2007-01-31 11:10:00,33.73,33.79,33.73,33.77,32800.0,28.2064,28.2566,28.2064,28.2399,32800.0
2007-01-31 11:15:00,33.77,33.81,33.76,33.8,27300.0,28.2399,28.2733,28.2315,28.265,27300.0
2007-01-31 11:20:00,33.81,33.82,33.76,33.77,37800.0,28.2733,28.2817,28.2315,28.2399,37800.0
2007-01-31 11:25:00,33.78,33.8,33.77,33.78,20000.0,28.2482,28.265,28.2399,28.2482,20000.0
2007-01-31 11:30:00,33.78,33.85,33.78,33.84,45600.0,28.2482,28.3068,28.2482,28.2984,45600.0
2007-01-31 11:35:00,33.84,33.92,33.84,33.92,25800.0,28.2984,28.3653,28.2984,28.3653,25800.0
2007-01-31 11:40:00,33.91,33.92,33.72,33.77,23000.0,28.3569,28.3653,28.1981,28.2399,23000.0
2007-01-31 11:45:00,33.78,33.84,33.75,33.8,25100.0,28.2482,28.2984,28.2231,28.265,25100.0
2007-01-31 11:50:00,33.79,33.81,33.76,33.79,29900.0,28.2566,28.2733,28.2315,28.2566,29900.0
2007-01-31 11:55:00,33.76,33.92,33.76,33.83,38000.0,28.2315,28.3653,28.2315,28.29,38000.0
2007-01-31 12:00:00,33.82,33.86,33.81,33.81,18300.0,28.2817,28.3151,28.2733,28.2733,18300.0
2007-01-31 12:05:00,33.82,33.83,33.75,33.79,35500.0,28.2817,28.29,28.2231,28.2566,35500.0
2007-01-31 12:10:00,33.79,33.79,33.77,33.79,20600.0,28.2566,28.2566,28.2399,28.2566,20600.0
2007-01-31 12:15:00,33.79,33.8,33.77,33.79,9700.0,28.2566,28.265,28.2399,28.2566,9700.0
2007-01-31 12:20:00,33.8,33.82,33.78,33.8,18100.0,28.265,28.2817,28.2482,28.265,18100.0
2007-01-31 12:25:00,33.81,33.82,33.77,33.8,29700.0,28.2733,28.2817,28.2399,28.265,29700.0
2007-01-31 12:30:00,33.79,33.95,33.78,33.87,73200.0,28.2566,28.3904,28.2482,28.3235,73200.0
2007-01-31 12:35:00,33.88,34.0,33.86,33.97,48100.0,28.3319,28.4322,28.3151,28.4071,48100.0
2007-01-31 12:40:00,33.97,34.12,33.96,34.06,70100.0,28.4071,28.5326,28.3988,28.4824,70100.0
2007-01-31 12:45:00,34.04,34.17,34.03,34.15,38500.0,28.4657,28.5744,28.4573,28.5576,38500.0
2007-01-31 12:50:00,34.12,34.13,34.0,34.1,25500.0,28.5326,28.5409,28.4322,28.5158,25500.0
2007-01-31 12:55:00,34.08,34.08,34.05,34.06,3600.0,28.4991,28.4991,28.474,28.4824,3600.0
2007-01-31 13:00:00,34.04,34.05,33.92,33.97,38300.0,28.4657,28.474,28.3653,28.4071,38300.0
2007-01-31 13:05:00,33.96,33.99,33.92,33.99,11900.0,28.3988,28.4238,28.3653,28.4238,11900.0
2007-01-31 13:10:00,33.97,34.02,33.97,34.0,6700.0,28.4071,28.4489,28.4071,28.4322,6700.0
2007-01-31 13:15:00,33.98,33.99,33.9,33.91,17900.0,28.4155,28.4238,28.3486,28.3569,17900.0
2007-01-31 13:20:00,33.89,33.9,33.85,33.85,16000.0,28.3402,28.3486,28.3068,28.3068,16000.0
2007-01-31 13:25:00,33.84,33.85,33.77,33.84,17800.0,28.2984,28.3068,28.2399,28.2984,17800.0
2007-01-31 13:30:00,33.82,33.85,33.8,33.84,14400.0,28.2817,28.3068,28.265,28.2984,14400.0
2007-01-31 13:35:00,33.85,33.96,33.85,33.94,18500.0,28.3068,28.3988,28.3068,28.382,18500.0
2007-01-31 13:40:00,33.92,33.92,33.81,33.83,10200.0,28.3653,28.3653,28.2733,28.29,10200.0
2007-01-31 13:45:00,33.83,33.85,33.78,33.78,37700.0,28.29,28.3068,28.2482,28.2482,37700.0
2007-01-31 13:50:00,33.78,33.8,33.7,33.74,42900.0,28.2482,28.265,28.1813,28.2148,42900.0
2007-01-31 13:55:00,33.74,33.74,33.64,33.64,25100.0,28.2148,28.2148,28.1312,28.1312,25100.0
2007-01-31 14:00:00,33.65,33.76,33.64,33.7,40600.0,28.1395,28.2315,28.1312,28.1813,40600.0
2007-01-31 14:05:00,33.69,33.75,33.6,33.61,29300.0,28.173,28.2231,28.0977,28.1061,29300.0
2007-01-31 14:10:00,33.61,33.72,33.56,33.72,72100.0,28.1061,28.1981,28.0643,28.1981,72100.0
2007-01-31 14:15:00,33.73,34.07,33.71,34.01,112400.0,28.2064,28.4907,28.1897,28.4406,112400.0
2007-01-31 14:20:00,34.0,34.14,33.96,34.13,119400.0,28.4322,28.5493,28.3988,28.5409,119400.0
2007-01-31 14:25:00,34.1,34.18,34.02,34.07,132700.0,28.5158,28.5827,28.4489,28.4907,132700.0
2007-01-31 14:30:00,34.03,34.21,34.0,34.08,132100.0,28.4573,28.6078,28.4322,28.4991,132100.0
2007-01-31 14:35:00,34.07,34.27,34.07,34.21,93400.0,28.4907,28.658,28.4907,28.6078,93400.0
2007-01-31 14:40:00,34.21,34.38,34.11,34.35,105700.0,28.6078,28.75,28.5242,28.7249,105700.0
2007-01-31 14:45:00,34.35,34.49,34.35,34.44,124300.0,28.7249,28.842,28.7249,28.8002,124300.0
2007-01-31 14:50:00,34.44,34.5,34.39,34.44,136000.0,28.8002,28.8503,28.7583,28.8002,136000.0
2007-01-31 14:55:00,34.44,34.5,34.32,34.36,47700.0,28.8002,28.8503,28.6998,28.7333,47700.0
2007-01-31 15:00:00,34.35,34.36,34.24,34.33,106200.0,28.7249,28.7333,28.6329,28.7082,106200.0
2007-01-31 15:05:00,34.33,34.54,34.33,34.46,81100.0,28.7082,28.8838,28.7082,28.8169,81100.0
2007-01-31 15:10:00,34.45,34.45,34.38,34.39,86400.0,28.8085,28.8085,28.75,28.7583,86400.0
2007-01-31 15:15:00,34.39,34.49,34.38,34.49,113800.0,28.7583,28.842,28.75,28.842,113800.0
2007-01-31 15:20:00,34.49,34.6,34.49,34.6,93000.0,28.842,28.9339,28.842,28.9339,93000.0
2007-01-31 15:25:00,34.6,34.68,34.52,34.53,71700.0,28.9339,29.0008,28.8671,28.8754,71700.0
2007-01-31 15:30:00,34.53,34.63,34.45,34.63,106800.0,28.8754,28.959,28.8085,28.959,106800.0
2007-01-31 15:35:00,34.63,34.69,34.63,34.63,87200.0,28.959,29.0092,28.959,28.959,87200.0
2007-01-31 15:40:00,34.63,34.64,34.59,34.63,92700.0,28.959,28.9674,28.9256,28.959,92700.0
2007-01-31 15:45:00,34.62,34.63,34.51,34.52,70800.0,28.9507,28.959,28.8587,28.8671,70800.0
2007-01-31 15:50:00,34.52,34.53,34.48,34.48,77400.0,28.8671,28.8754,28.8336,28.8336,77400.0
2007-01-31 15:55:00,34.49,34.49,34.32,34.4,240000.0,28.842,28.842,28.6998,28.7667,240000.0
2007-02-01 09:30:00,34.5,34.7,34.4,34.4,83900.0,28.8503,29.0176,28.7667,28.7667,83900.0
2007-02-01 09:35:00,34.4,34.86,34.38,34.78,122400.0,28.7667,29.1514,28.75,29.0845,122400.0
2007-02-01 09:40:00,34.8,34.8,34.7,34.78,74300.0,29.1012,29.1012,29.0176,29.0845,74300.0
2007-02-01 09:45:00,34.78,34.95,34.74,34.87,127400.0,29.0845,29.2266,29.051,29.1597,127400.0
2007-02-01 09:50:00,34.88,34.97,34.75,34.88,92400.0,29.1681,29.2434,29.0594,29.1681,92400.0
2007-02-01 09:55:00,34.84,34.96,34.74,34.9,118200.0,29.1346,29.235,29.051,29.1848,118200.0
2007-02-01 10:00:00,34.92,35.18,34.8,35.05,165100.0,29.2015,29.419,29.1012,29.3103,165100.0
2007-02-01 10:05:00,35.06,35.27,34.96,35.19,221400.0,29.3186,29.4942,29.235,29.4273,221400.0
2007-02-01 10:10:00,35.19,35.33,35.16,35.3,99600.0,29.4273,29.5444,29.4022,29.5193,99600.0
2007-02-01 10:15:00,35.28,35.56,35.2,35.26,103300.0,29.5026,29.7367,29.4357,29.4859,103300.0
2007-02-01 10:20:00,35.26,35.26,35.04,35.15,78400.0,29.4859,29.4859,29.3019,29.3939,78400.0
2007-02-01 10:25:00,35.12,35.22,34.85,34.87,97900.0,29.3688,29.4524,29.143,29.1597,97900.0
2007-02-01 10:30:00,34.87,35.0,34.81,34.97,51600.0,29.1597,29.2684,29.1096,29.2434,51600.0
2007-02-01 10:35:00,34.97,35.02,34.82,34.85,53000.0,29.2434,29.2852,29.1179,29.143,53000.0
2007-02-01 10:40:00,34.83,34.96,34.78,34.85,48000.0,29.1263,29.235,29.0845,29.143,48000.0
2007-02-01 10:45:00,34.87,34.92,34.84,34.87,28400.0,29.1597,29.2015,29.1346,29.1597,28400.0
2007-02-01 10:50:00,34.88,34.97,34.86,34.91,44300.0,29.1681,29.2434,29.1514,29.1932,44300.0
2007-02-01 10:55:00,34.91,35.01,34.9,34.95,34300.0,29.1932,29.2768,29.1848,29.2266,34300.0
2007-02-01 11:00:00,34.94,34.94,34.81,34.84,79100.0,29.2183,29.2183,29.1096,29.1346,79100.0
2007-02-01 11:05:00,34.84,34.85,34.74,34.85,40200.0,29.1346,29.143,29.051,29.143,40200.0
2007-02-01 11:10:00,34.86,34.87,34.75,34.76,15500.0,29.1514,29.1597,29.0594,29.0677,15500.0
2007-02-01 11:15:00,34.75,34.75,34.54,34.55,63600.0,29.0594,29.0594,28.8838,28.8921,63600.0
2007-02-01 11:20:00,34.56,34.64,34.53,34.61,28100.0,28.9005,28.9674,28.8754,28.9423,28100.0
2007-02-01 11:25:00,34.61,34.72,34.61,34.7,18900.0,28.9423,29.0343,28.9423,29.0176,18900.0
2007-02-01 11:30:00,34.71,34.74,34.61,34.69,26400.0,29.0259,29.051,28.9423,29.0092,26400.0
2007-02-01 11:35:00,34.69,34.7,34.56,34.61,25000.0,29.0092,29.0176,28.9005,28.9423,25000.0
2007-02-01 11:40:00,34.61,34.73,34.6,34.73,46600.0,28.9423,29.0427,28.9339,29.0427,46600.0
2007-02-01 11:45:00,34.7,34.73,34.63,34.65,22300.0,29.0176,29.0427,28.959,28.9758,22300.0
2007-02-01 11:50:00,34.65,34.65,34.57,34.58,27300.0,28.9758,28.9758,28.9089,28.9172,27300.0
2007-02-01 11:55:00,34.58,34.63,34.57,34.57,29100.0,28.9172,28.959,28.9089,28.9089,29100.0
2007-02-01 12:00:00,34.56,34.56,34.46,34.46,462000.0,28.9005,28.9005,28.8169,28.8169,462000.0
2007-02-01 12:05:00,34.46,34.47,34.35,34.4,58700.0,28.8169,28.8252,28.7249,28.7667,58700.0
2007-02-01 12:10:00,34.39,34.44,34.34,34.38,55200.0,28.7583,28.8002,28.7165,28.75,55200.0
2007-02-01 12:15:00,34.37,34.41,34.35,34.37,26000.0,28.7416,28.7751,28.7249,28.7416,26000.0
2007-02-01 12:20:00,34.37,34.54,34.37,34.5,24500.0,28.7416,28.8838,28.7416,28.8503,24500.0
2007-02-01 12:25:00,34.49,34.49,34.4,34.4,9000.0,28.842,28.842,28.7667,28.7667,9000.0
2007-02-01 12:30:00,34.41,34.41,34.37,34.37,9200.0,28.7751,28.7751,28.7416,28.7416,9200.0
2007-02-01 12:35:00,34.37,34.43,34.36,34.42,32300.0,28.7416,28.7918,28.7333,28.7834,32300.0
2007-02-01 12:40:00,34.41,34.44,34.38,34.42,19100.0,28.7751,28.8002,28.75,28.7834,19100.0
2007-02-01 12:45:00,34.41,34.41,34.36,34.37,9700.0,28.7751,28.7751,28.7333,28.7416,9700.0
2007-02-01 12:50:00,34.37,34.38,34.29,34.29,27700.0,28.7416,28.75,28.6747,28.6747,27700.0
2007-02-01 12:55:00,34.28,34.3,34.26,34.26,18800.0,28.6664,28.6831,28.6496,28.6496,18800.0
2007-02-01 13:00:00,34.27,34.27,34.25,34.25,20000.0,28.658,28.658,28.6413,28.6413,20000.0
2007-02-01 13:05:00,34.26,34.26,34.16,34.16,50700.0,28.6496,28.6496,28.566,28.566,50700.0
2007-02-01 13:10:00,34.16,34.23,34.15,34.18,38400.0,28.566,28.6245,28.5576,28.5827,38400.0
2007-02-01 13:15:00,34.18,34.18,34.08,34.09,52200.0,28.5827,28.5827,28.4991,28.5075,52200.0
2007-02-01 13:20:00,34.1,34.1,34.08,34.08,34300.0,28.5158,28.5158,28.4991,28.4991,34300.0
2007-02-01 13:25:00,34.09,34.09,34.01,34.03,26300.0,28.5075,28.5075,28.4406,28.4573,26300.0
2007-02-01 13:30:00,34.02,34.07,34.0,34.05,46000.0,28.4489,28.4907,28.4322,28.474,46000.0
2007-02-01 13:35:00,34.05,34.06,34.03,34.05,36300.0,28.474,28.4824,28.4573,28.474,36300.0
2007-02-01 13:40:00,34.05,34.07,34.0,34.04,122200.0,28.474,28.4907,28.4322,28.4657,122200.0
2007-02-01 13:45:00,34.04,34.06,34.02,34.05,32900.0,28.4657,28.4824,28.4489,28.474,32900.0
2007-02-01 13:50:00,34.06,34.15,34.04,34.12,81400.0,28.4824,28.5576,28.4657,28.5326,81400.0
2007-02-01 13:55:00,34.14,34.17,34.07,34.08,64400.0,28.5493,28.5744,28.4907,28.4991,64400.0
2007-02-01 14:00:00,34.08,34.11,34.05,34.09,17800.0,28.4991,28.5242,28.474,28.5075,17800.0
2007-02-01 14:05:00,34.09,34.11,34.05,34.07,46300.0,28.5075,28.5242,28.474,28.4907,46300.0
2007-02-01 14:10:00,34.08,34.1,34.04,34.08,27800.0,28.4991,28.5158,28.4657,28.4991,27800.0
2007-02-01 14:15:00,34.08,34.08,33.96,33.97,44100.0,28.4991,28.4991,28.3988,28.4071,44100.0
2007-02-01 14:20:00,33.96,34.0,33.82,33.82,107000.0,28.3988,28.4322,28.2817,28.2817,107000.0
2007-02-01 14:25:00,33.84,33.98,33.8,33.98,85800.0,28.2984,28.4155,28.265,28.4155,85800.0
2007-02-01 14:30:00,33.98,34.01,33.9,33.93,41800.0,28.4155,28.4406,28.3486,28.3737,41800.0
2007-02-01 14:35:00,33.92,33.98,33.9,33.97,23300.0,28.3653,28.4155,28.3486,28.4071,23300.0
2007-02-01 14:40:00,33.97,34.0,33.96,34.0,36000.0,28.4071,28.4322,28.3988,28.4322,36000.0
2007-02-01 14:45:00,34.0,34.01,33.92,33.94,21500.0,28.4322,28.4406,28.3653,28.382,21500.0
2007-02-01 14:50:00,33.93,34.0,33.93,34.0,37300.0,28.3737,28.4322,28.3737,28.4322,37300.0
2007-02-01 14:55:00,34.0,34.03,33.95,34.01,43400.0,28.4322,28.4573,28.3904,28.4406,43400.0
2007-02-01 15:00:00,34.01,34.05,33.99,34.04,42000.0,28.4406,28.474,28.4238,28.4657,42000.0
2007-02-01 15:05:00,34.04,34.05,34.02,34.05,79400.0,28.4657,28.474,28.4489,28.474,79400.0
2007-02-01 15:10:00,34.05,34.07,34.0,34.02,75000.0,28.474,28.4907,28.4322,28.4489,75000.0
2007-02-01 15:15:00,34.02,34.03,33.84,33.9,53900.0,28.4489,28.4573,28.2984,28.3486,53900.0
2007-02-01 15:20:00,33.9,33.99,33.89,33.93,36900.0,28.3486,28.4238,28.3402,28.3737,36900.0
2007-02-01 15:25:00,33.93,33.94,33.88,33.88,28500.0,28.3737,28.382,28.3319,28.3319,28500.0
2007-02-01 15:30:00,33.89,33.92,33.85,33.85,77300.0,28.3402,28.3653,28.3068,28.3068,77300.0
2007-02-01 15:35:00,33.85,33.88,33.81,33.84,53200.0,28.3068,28.3319,28.2733,28.2984,53200.0
2007-02-01 15:40:00,33.86,33.93,33.86,33.92,57100.0,28.3151,28.3737,28.3151,28.3653,57100.0
2007-02-01 15:45:00,33.92,33.94,33.8,33.8,42900.0,28.3653,28.382,28.265,28.265,42900.0
2007-02-01 15:50:00,33.8,33.87,33.78,33.87,104300.0,28.265,28.3235,28.2482,28.3235,104300.0
2007-02-01 15:55:00,33.88,33.9,33.82,33.9,79800.0,28.3319,28.3486,28.2817,28.3486,79800.0
2007-02-02 09:30:00,33.97,34.1,33.79,34.1,80700.0,28.4071,28.5158,28.2566,28.5158,80700.0
2007-02-02 09:35:00,34.1,34.24,34.03,34.19,59600.0,28.5158,28.6329,28.4573,28.5911,59600.0
2007-02-02 09:40:00,34.19,34.34,34.09,34.26,78800.0,28.5911,28.7165,28.5075,28.6496,78800.0
2007-02-02 09:45:00,34.28,34.33,34.18,34.25,73500.0,28.6664,28.7082,28.5827,28.6413,73500.0
2007-02-02 09:50:00,34.26,34.48,34.23,34.35,137000.0,28.6496,28.8336,28.6245,28.7249,137000.0
2007-02-02 09:55:00,34.35,34.57,34.35,34.53,144400.0,28.7249,28.9089,28.7249,28.8754,144400.0
2007-02-02 10:00:00,34.53,34.6,34.22,34.48,132600.0,28.8754,28.9339,28.6162,28.8336,132600.0
2007-02-02 10:05:00,34.48,34.66,34.48,34.63,142100.0,28.8336,28.9841,28.8336,28.959,142100.0
2007-02-02 10:10:00,34.63,34.82,34.47,34.71,152600.0,28.959,29.1179,28.8252,29.0259,152600.0
2007-02-02 10:15:00,34.71,34.99,34.71,34.96,132300.0,29.0259,29.2601,29.0259,29.235,132300.0
2007-02-02 10:20:00,34.96,35.3,34.95,35.3,230900.0,29.235,29.5193,29.2266,29.5193,230900.0
2007-02-02 10:25:00,35.3,35.34,35.13,35.18,104600.0,29.5193,29.5528,29.3772,29.419,104600.0
2007-02-02 10:30:00,35.18,35.25,35.12,35.23,86000.0,29.419,29.4775,29.3688,29.4608,86000.0
2007-02-02 10:35:00,35.22,35.46,35.22,35.42,119100.0,29.4524,29.6531,29.4524,29.6197,119100.0
2007-02-02 10:40:00,35.42,35.42,35.29,35.36,94300.0,29.6197,29.6197,29.511,29.5695,94300.0
2007-02-02 10:45:00,35.35,35.35,35.23,35.26,55200.0,29.5611,29.5611,29.4608,29.4859,55200.0
2007-02-02 10:50:00,35.26,35.28,35.1,35.12,92300.0,29.4859,29.5026,29.3521,29.3688,92300.0
2007-02-02 10:55:00,35.12,35.17,35.07,35.16,41100.0,29.3688,29.4106,29.327,29.4022,41100.0
2007-02-02 11:00:00,35.16,35.18,35.11,35.13,75800.0,29.4022,29.419,29.3604,29.3772,75800.0
2007-02-02 11:05:00,35.13,35.19,35.07,35.08,43900.0,29.3772,29.4273,29.327,29.3353,43900.0
2007-02-02 11:10:00,35.08,35.2,35.07,35.14,74700.0,29.3353,29.4357,29.327,29.3855,74700.0
2007-02-02 11:15:00,35.13,35.15,35.08,35.09,42900.0,29.3772,29.3939,29.3353,29.3437,42900.0
2007-02-02 11:20:00,35.09,35.11,35.04,35.05,42400.0,29.3437,29.3604,29.3019,29.3103,42400.0
2007-02-02 11:25:00,35.03,35.03,34.96,34.96,68800.0,29.2935,29.2935,29.235,29.235,68800.0
2007-02-02 11:30:00,34.96,34.98,34.87,34.88,27200.0,29.235,29.2517,29.1597,29.1681,27200.0
2007-02-02 11:35:00,34.87,34.92,34.87,34.88,39600.0,29.1597,29.2015,29.1597,29.1681,39600.0
2007-02-02 11:40:00,34.89,34.97,34.86,34.97,32800.0,29.1765,29.2434,29.1514,29.2434,32800.0
2007-02-02 11:45:00,34.97,34.99,34.93,34.94,15600.0,29.2434,29.2601,29.2099,29.2183,15600.0
2007-02-02 11:50:00,34.94,34.96,34.9,34.92,17000.0,29.2183,29.235,29.1848,29.2015,17000.0
2007-02-02 11:55:00,34.93,35.0,34.92,35.0,31500.0,29.2099,29.2684,29.2015,29.2684,31500.0
2007-02-02 12:00:00,35.0,35.0,34.95,34.97,32000.0,29.2684,29.2684,29.2266,29.2434,32000.0
2007-02-02 12:05:00,34.96,35.0,34.96,34.99,28900.0,29.235,29.2684,29.235,29.2601,28900.0
2007-02-02 12:10:00,35.0,35.09,34.99,35.09,115400.0,29.2684,29.3437,29.2601,29.3437,115400.0
2007-02-02 12:15:00,35.08,35.08,35.03,35.07,37700.0,29.3353,29.3353,29.2935,29.327,37700.0
2007-02-02 12:20:00,35.08,35.16,35.07,35.12,20500.0,29.3353,29.4022,29.327,29.3688,20500.0
2007-02-02 12:25:00,35.12,35.13,34.99,35.0,30300.0,29.3688,29.3772,29.2601,29.2684,30300.0
2007-02-02 12:30:00,35.01,35.03,34.94,35.0,35000.0,29.2768,29.2935,29.2183,29.2684,35000.0
2007-02-02 12:35:00,35.0,35.03,34.98,35.01,21500.0,29.2684,29.2935,29.2517,29.2768,21500.0
2007-02-02 12:40:00,35.02,35.04,35.01,35.04,14500.0,29.2852,29.3019,29.2768,29.3019,14500.0
2007-02-02 12:45:00,35.05,35.06,35.03,35.06,22800.0,29.3103,29.3186,29.2935,29.3186,22800.0
2007-02-02 12:50:00,35.07,35.09,35.03,35.04,15200.0,29.327,29.3437,29.2935,29.3019,15200.0
2007-02-02 12:55:00,35.03,35.08,35.02,35.08,23900.0,29.2935,29.3353,29.2852,29.3353,23900.0
2007-02-02 13:00:00,35.09,35.1,35.04,35.04,10600.0,29.3437,29.3521,29.3019,29.3019,10600.0
2007-02-02 13:05:00,35.04,35.1,35.04,35.1,18400.0,29.3019,29.3521,29.3019,29.3521,18400.0
2007-02-02 13:10:00,35.1,35.13,35.07,35.13,15300.0,29.3521,29.3772,29.327,29.3772,15300.0
2007-02-02 13:15:00,35.13,35.13,35.11,35.11,14200.0,29.3772,29.3772,29.3604,29.3604,14200.0
2007-02-02 13:20:00,35.11,35.13,35.03,35.04,28600.0,29.3604,29.3772,29.2935,29.3019,28600.0
2007-02-02 13:25:00,35.03,35.09,35.02,35.09,23400.0,29.2935,29.3437,29.2852,29.3437,23400.0
2007-02-02 13:30:00,35.09,35.11,35.05,35.08,15900.0,29.3437,29.3604,29.3103,29.3353,15900.0
2007-02-02 13:35:00,35.08,35.09,35.06,35.06,4700.0,29.3353,29.3437,29.3186,29.3186,4700.0
2007-02-02 13:40:00,35.05,35.06,34.97,34.97,38900.0,29.3103,29.3186,29.2434,29.2434,38900.0
2007-02-02 13:45:00,34.97,34.97,34.88,34.88,12800.0,29.2434,29.2434,29.1681,29.1681,12800.0
2007-02-02 13:50:00,34.89,34.89,34.84,34.87,22700.0,29.1765,29.1765,29.1346,29.1597,22700.0
2007-02-02 13:55:00,34.88,34.91,34.86,34.89,14200.0,29.1681,29.1932,29.1514,29.1765,14200.0
2007-02-02 14:00:00,34.88,34.91,34.86,34.88,16900.0,29.1681,29.1932,29.1514,29.1681,16900.0
2007-02-02 14:05:00,34.87,34.93,34.87,34.91,14900.0,29.1597,29.2099,29.1597,29.1932,14900.0
2007-02-02 14:10:00,34.92,34.92,34.83,34.86,26900.0,29.2015,29.2015,29.1263,29.1514,26900.0
2007-02-02 14:15:00,34.86,34.87,34.78,34.79,20800.0,29.1514,29.1597,29.0845,29.0928,20800.0
2007-02-02 14:20:00,34.79,34.79,34.73,34.76,25900.0,29.0928,29.0928,29.0427,29.0677,25900.0
2007-02-02 14:25:00,34.76,34.83,34.75,34.83,61700.0,29.0677,29.1263,29.0594,29.1263,61700.0
2007-02-02 14:30:00,34.85,34.91,34.83,34.88,23500.0,29.143,29.1932,29.1263,29.1681,23500.0
2007-02-02 14:35:00,34.89,34.95,34.88,34.95,18100.0,29.1765,29.2266,29.1681,29.2266,18100.0
2007-02-02 14:40:00,34.95,35.0,34.9,34.9,25100.0,29.2266,29.2684,29.1848,29.1848,25100.0
2007-02-02 14:45:00,34.9,34.94,34.81,34.94,36200.0,29.1848,29.2183,29.1096,29.2183,36200.0
2007-02-02 14:50:00,34.93,34.95,34.86,34.95,29000.0,29.2099,29.2266,29.1514,29.2266,29000.0
2007-02-02 14:55:00,34.95,35.0,34.91,34.93,31900.0,29.2266,29.2684,29.1932,29.2099,31900.0
2007-02-02 15:00:00,34.94,34.98,34.91,34.91,19900.0,29.2183,29.2517,29.1932,29.1932,19900.0
2007-02-02 15:05:00,34.92,34.94,34.89,34.93,20800.0,29.2015,29.2183,29.1765,29.2099,20800.0
2007-02-02 15:10:00,34.93,34.98,34.92,34.97,27300.0,29.2099,29.2517,29.2015,29.2434,27300.0
2007-02-02 15:15:00,34.97,34.99,34.93,34.97,24500.0,29.2434,29.2601,29.2099,29.2434,24500.0
2007-02-02 15:20:00,34.98,35.04,34.98,35.0,68800.0,29.2517,29.3019,29.2517,29.2684,68800.0
2007-02-02 15:25:00,35.0,35.02,34.97,35.01,35500.0,29.2684,29.2852,29.2434,29.2768,35500.0
2007-02-02 15:30:00,35.02,35.02,34.98,34.98,29900.0,29.2852,29.2852,29.2517,29.2517,29900.0
2007-02-02 15:35:00,34.97,35.05,34.97,35.04,34900.0,29.2434,29.3103,29.2434,29.3019,34900.0
2007-02-02 15:40:00,35.04,35.05,34.98,35.01,52800.0,29.3019,29.3103,29.2517,29.2768,52800.0
2007-02-02 15:45:00,35.02,35.02,34.93,35.02,62000.0,29.2852,29.2852,29.2099,29.2852,62000.0
2007-02-02 15:50:00,35.0,35.02,34.96,35.02,89600.0,29.2684,29.2852,29.235,29.2852,89600.0
2007-02-02 15:55:00,35.02,35.11,34.95,35.09,169900.0,29.2852,29.3604,29.2266,29.3437,169900.0
2007-02-05 09:30:00,35.11,35.11,34.71,34.78,53700.0,29.3604,29.3604,29.0259,29.0845,53700.0
2007-02-05 09:35:00,34.79,34.8,34.63,34.66,35900.0,29.0928,29.1012,28.959,28.9841,35900.0
2007-02-05 09:40:00,34.66,34.67,34.56,34.61,57500.0,28.9841,28.9925,28.9005,28.9423,57500.0
2007-02-05 09:45:00,34.61,34.71,34.58,34.59,47000.0,28.9423,29.0259,28.9172,28.9256,47000.0
2007-02-05 09:50:00,34.6,34.62,34.32,34.34,42800.0,28.9339,28.9507,28.6998,28.7165,42800.0
2007-02-05 09:55:00,34.31,34.34,34.17,34.22,78100.0,28.6914,28.7165,28.5744,28.6162,78100.0
2007-02-05 10:00:00,34.22,34.35,34.18,34.32,122600.0,28.6162,28.7249,28.5827,28.6998,122600.0
2007-02-05 10:05:00,34.32,34.34,34.25,34.27,36100.0,28.6998,28.7165,28.6413,28.658,36100.0
2007-02-05 10:10:00,34.26,34.31,34.22,34.23,23400.0,28.6496,28.6914,28.6162,28.6245,23400.0
2007-02-05 10:15:00,34.22,34.22,34.09,34.11,49700.0,28.6162,28.6162,28.5075,28.5242,49700.0
2007-02-05 10:20:00,34.11,34.18,34.07,34.17,42700.0,28.5242,28.5827,28.4907,28.5744,42700.0
2007-02-05 10:25:00,34.17,34.26,34.15,34.25,43200.0,28.5744,28.6496,28.5576,28.6413,43200.0
2007-02-05 10:30:00,34.26,34.33,34.25,34.31,47700.0,28.6496,28.7082,28.6413,28.6914,47700.0
2007-02-05 10:35:00,34.31,34.42,34.27,34.27,47600.0,28.6914,28.7834,28.658,28.658,47600.0
2007-02-05 10:40:00,34.28,34.42,34.27,34.38,48800.0,28.6664,28.7834,28.658,28.75,48800.0
2007-02-05 10:45:00,34.39,34.42,34.34,34.41,37500.0,28.7583,28.7834,28.7165,28.7751,37500.0
2007-02-05 10:50:00,34.4,34.41,34.34,34.34,32700.0,28.7667,28.7751,28.7165,28.7165,32700.0
2007-02-05 10:55:00,34.34,34.35,34.3,34.31,20200.0,28.7165,28.7249,28.6831,28.6914,20200.0
2007-02-05 11:00:00,34.3,34.3,34.21,34.25,36800.0,28.6831,28.6831,28.6078,28.6413,36800.0
2007-02-05 11:05:00,34.27,34.27,34.24,34.26,17100.0,28.658,28.658,28.6329,28.6496,17100.0
2007-02-05 11:10:00,34.26,34.26,34.24,34.25,23000.0,28.6496,28.6496,28.6329,28.6413,23000.0
2007-02-05 11:15:00,34.26,34.39,34.24,34.39,26800.0,28.6496,28.7583,28.6329,28.7583,26800.0
2007-02-05 11:20:00,34.39,34.42,34.39,34.41,15400.0,28.7583,28.7834,28.7583,28.7751,15400.0
2007-02-05 11:25:00,34.42,34.43,34.41,34.41,27600.0,28.7834,28.7918,28.7751,28.7751,27600.0
2007-02-05 11:30:00,34.41,34.42,34.39,34.4,25200.0,28.7751,28.7834,28.7583,28.7667,25200.0
2007-02-05 11:35:00,34.41,34.42,34.39,34.4,22700.0,28.7751,28.7834,28.7583,28.7667,22700.0
2007-02-05 11:40:00,34.4,34.41,34.39,34.41,14300.0,28.7667,28.7751,28.7583,28.7751,14300.0
2007-02-05 11:45:00,34.41,34.41,34.33,34.34,22400.0,28.7751,28.7751,28.7082,28.7165,22400.0
2007-02-05 11:50:00,34.33,34.35,34.33,34.34,18900.0,28.7082,28.7249,28.7082,28.7165,18900.0
2007-02-05 11:55:00,34.34,34.36,34.33,34.34,27600.0,28.7165,28.7333,28.7082,28.7165,27600.0
2007-02-05 12:00:00,34.34,34.35,34.31,34.31,13900.0,28.7165,28.7249,28.6914,28.6914,13900.0
2007-02-05 12:05:00,34.32,34.32,34.3,34.31,22400.0,28.6998,28.6998,28.6831,28.6914,22400.0
2007-02-05 12:10:00,34.31,34.32,34.29,34.29,22100.0,28.6914,28.6998,28.6747,28.6747,22100.0
2007-02-05 12:15:00,34.3,34.3,34.27,34.29,22700.0,28.6831,28.6831,28.658,28.6747,22700.0
2007-02-05 12:20:00,34.29,34.32,34.29,34.32,34200.0,28.6747,28.6998,28.6747,28.6998,34200.0
2007-02-05 12:25:00,34.32,34.36,34.32,34.35,30200.0,28.6998,28.7333,28.6998,28.7249,30200.0
2007-02-05 12:30:00,34.35,34.36,34.33,34.33,30900.0,28.7249,28.7333,28.7082,28.7082,30900.0
2007-02-05 12:35:00,34.33,34.33,34.29,34.3,9800.0,28.7082,28.7082,28.6747,28.6831,9800.0
2007-02-05 12:40:00,34.31,34.32,34.3,34.32,7800.0,28.6914,28.6998,28.6831,28.6998,7800.0
2007-02-05 12:45:00,34.32,34.36,34.32,34.35,13000.0,28.6998,28.7333,28.6998,28.7249,13000.0
2007-02-05 12:50:00,34.35,34.38,34.34,34.34,16100.0,28.7249,28.75,28.7165,28.7165,16100.0
2007-02-05 12:55:00,34.33,34.33,34.29,34.3,16500.0,28.7082,28.7082,28.6747,28.6831,16500.0
2007-02-05 13:00:00,34.3,34.32,34.29,34.3,17400.0,28.6831,28.6998,28.6747,28.6831,17400.0
2007-02-05 13:05:00,34.31,34.33,34.28,34.29,21600.0,28.6914,28.7082,28.6664,28.6747,21600.0
2007-02-05 13:10:00,34.3,34.34,34.29,34.3,22600.0,28.6831,28.7165,28.6747,28.6831,22600.0
2007-02-05 13:15:00,34.31,34.32,34.28,34.3,9500.0,28.6914,28.6998,28.6664,28.6831,9500.0
2007-02-05 13:20:00,34.28,34.29,34.27,34.27,31400.0,28.6664,28.6747,28.658,28.658,31400.0
2007-02-05 13:25:00,34.28,34.28,34.23,34.24,37100.0,28.6664,28.6664,28.6245,28.6329,37100.0
2007-02-05 13:30:00,34.23,34.24,34.22,34.23,6100.0,28.6245,28.6329,28.6162,28.6245,6100.0
2007-02-05 13:35:00,34.22,34.23,34.2,34.22,188400.0,28.6162,28.6245,28.5995,28.6162,188400.0
2007-02-05 13:40:00,34.22,34.22,34.18,34.19,12600.0,28.6162,28.6162,28.5827,28.5911,12600.0
2007-02-05 13:45:00,34.18,34.23,34.18,34.23,260800.0,28.5827,28.6245,28.5827,28.6245,260800.0
2007-02-05 13:50:00,34.23,34.25,34.22,34.24,4200.0,28.6245,28.6413,28.6162,28.6329,4200.0
2007-02-05 13:55:00,34.23,34.23,34.21,34.21,5000.0,28.6245,28.6245,28.6078,28.6078,5000.0
2007-02-05 14:00:00,34.21,34.31,34.2,34.31,194300.0,28.6078,28.6914,28.5995,28.6914,194300.0
2007-02-05 14:05:00,34.3,34.31,34.28,34.3,11600.0,28.6831,28.6914,28.6664,28.6831,11600.0
2007-02-05 14:10:00,34.3,34.37,34.3,34.37,18100.0,28.6831,28.7416,28.6831,28.7416,18100.0
2007-02-05 14:15:00,34.38,34.41,34.35,34.35,9400.0,28.75,28.7751,28.7249,28.7249,9400.0
2007-02-05 14:20:00,34.35,34.36,34.34,34.36,7700.0,28.7249,28.7333,28.7165,28.7333,7700.0
2007-02-05 14:25:00,34.36,34.42,34.34,34.4,18100.0,28.7333,28.7834,28.7165,28.7667,18100.0
2007-02-05 14:30:00,34.41,34.41,34.38,34.4,30500.0,28.7751,28.7751,28.75,28.7667,30500.0
2007-02-05 14:35:00,34.4,34.44,34.39,34.44,48300.0,28.7667,28.8002,28.7583,28.8002,48300.0
2007-02-05 14:40:00,34.44,34.46,34.38,34.4,23300.0,28.8002,28.8169,28.75,28.7667,23300.0
2007-02-05 14:45:00,34.39,34.41,34.36,34.36,10700.0,28.7583,28.7751,28.7333,28.7333,10700.0
2007-02-05 14:50:00,34.37,34.41,34.36,34.39,103100.0,28.7416,28.7751,28.7333,28.7583,103100.0
2007-02-05 14:55:00,34.39,34.41,34.38,34.4,39700.0,28.7583,28.7751,28.75,28.7667,39700.0
2007-02-05 15:00:00,34.39,34.39,34.31,34.34,32100.0,28.7583,28.7583,28.6914,28.7165,32100.0
2007-02-05 15:05:00,34.34,34.38,34.33,34.36,95700.0,28.7165,28.75,28.7082,28.7333,95700.0
2007-02-05 15:10:00,34.37,34.41,34.37,34.4,38900.0,28.7416,28.7751,28.7416,28.7667,38900.0
2007-02-05 15:15:00,34.39,34.39,34.36,34.38,24300.0,28.7583,28.7583,28.7333,28.75,24300.0
2007-02-05 15:20:00,34.38,34.4,34.37,34.39,18100.0,28.75,28.7667,28.7416,28.7583,18100.0
2007-02-05 15:25:00,34.4,34.4,34.35,34.38,23200.0,28.7667,28.7667,28.7249,28.75,23200.0
2007-02-05 15:30:00,34.38,34.38,34.35,34.35,32100.0,28.75,28.75,28.7249,28.7249,32100.0
2007-02-05 15:35:00,34.34,34.34,34.28,34.29,18500.0,28.7165,28.7165,28.6664,28.6747,18500.0
2007-02-05 15:40:00,34.28,34.33,34.24,34.33,44600.0,28.6664,28.7082,28.6329,28.7082,44600.0
2007-02-05 15:45:00,34.34,34.36,34.31,34.36,44400.0,28.7165,28.7333,28.6914,28.7333,44400.0
2007-02-05 15:50:00,34.36,34.36,34.33,34.33,59500.0,28.7333,28.7333,28.7082,28.7082,59500.0
2007-02-05 15:55:00,34.33,34.39,34.32,34.37,46600.0,28.7082,28.7583,28.6998,28.7416,46600.0
2007-02-06 09:30:00,34.4,34.45,34.09,34.1,29100.0,28.7667,28.8085,28.5075,28.5158,29100.0
2007-02-06 09:35:00,34.1,34.4,34.06,34.08,75500.0,28.5158,28.7667,28.4824,28.4991,75500.0
2007-02-06 09:40:00,34.06,34.58,34.02,34.4,57600.0,28.4824,28.9172,28.4489,28.7667,57600.0
2007-02-06 09:45:00,34.4,34.56,34.38,34.52,69800.0,28.7667,28.9005,28.75,28.8671,69800.0
2007-02-06 09:50:00,34.5,34.5,34.24,34.25,55300.0,28.8503,28.8503,28.6329,28.6413,55300.0
2007-02-06 09:55:00,34.26,34.26,34.06,34.23,51000.0,28.6496,28.6496,28.4824,28.6245,51000.0
2007-02-06 10:00:00,34.21,34.22,34.11,34.14,38000.0,28.6078,28.6162,28.5242,28.5493,38000.0
2007-02-06 10:05:00,34.14,34.2,34.02,34.03,55600.0,28.5493,28.5995,28.4489,28.4573,55600.0
2007-02-06 10:10:00,34.04,34.17,34.02,34.09,34000.0,28.4657,28.5744,28.4489,28.5075,34000.0
2007-02-06 10:15:00,34.09,34.15,34.02,34.07,24300.0,28.5075,28.5576,28.4489,28.4907,24300.0
2007-02-06 10:20:00,34.07,34.26,34.07,34.21,29600.0,28.4907,28.6496,28.4907,28.6078,29600.0
2007-02-06 10:25:00,34.21,34.23,34.15,34.17,8100.0,28.6078,28.6245,28.5576,28.5744,8100.0
2007-02-06 10:30:00,34.15,34.16,34.09,34.09,13700.0,28.5576,28.566,28.5075,28.5075,13700.0
2007-02-06 10:35:00,34.06,34.07,34.0,34.05,20200.0,28.4824,28.4907,28.4322,28.474,20200.0
2007-02-06 10:40:00,34.05,34.16,34.04,34.08,51400.0,28.474,28.566,28.4657,28.4991,51400.0
2007-02-06 10:45:00,34.08,34.2,34.08,34.19,15600.0,28.4991,28.5995,28.4991,28.5911,15600.0
2007-02-06 10:50:00,34.19,34.19,34.05,34.06,16700.0,28.5911,28.5911,28.474,28.4824,16700.0
2007-02-06 10:55:00,34.05,34.1,34.01,34.04,23200.0,28.474,28.5158,28.4406,28.4657,23200.0
2007-02-06 11:00:00,34.04,34.05,34.03,34.04,16100.0,28.4657,28.474,28.4573,28.4657,16100.0
2007-02-06 11:05:00,34.04,34.04,33.9,33.92,38900.0,28.4657,28.4657,28.3486,28.3653,38900.0
2007-02-06 11:10:00,33.92,33.95,33.91,33.95,18500.0,28.3653,28.3904,28.3569,28.3904,18500.0
2007-02-06 11:15:00,33.95,33.95,33.89,33.9,12200.0,28.3904,28.3904,28.3402,28.3486,12200.0
2007-02-06 11:20:00,33.9,33.99,33.88,33.98,36400.0,28.3486,28.4238,28.3319,28.4155,36400.0
2007-02-06 11:25:00,33.98,33.98,33.87,33.95,28400.0,28.4155,28.4155,28.3235,28.3904,28400.0
2007-02-06 11:30:00,33.95,34.01,33.95,33.98,22900.0,28.3904,28.4406,28.3904,28.4155,22900.0
2007-02-06 11:35:00,33.97,33.97,33.95,33.97,6400.0,28.4071,28.4071,28.3904,28.4071,6400.0
2007-02-06 11:40:00,33.98,33.98,33.89,33.92,20300.0,28.4155,28.4155,28.3402,28.3653,20300.0
2007-02-06 11:45:00,33.92,34.03,33.91,33.99,17800.0,28.3653,28.4573,28.3569,28.4238,17800.0
2007-02-06 11:50:00,33.99,34.02,33.99,34.0,21800.0,28.4238,28.4489,28.4238,28.4322,21800.0
2007-02-06 11:55:00,33.99,33.99,33.93,33.96,10100.0,28.4238,28.4238,28.3737,28.3988,10100.0
2007-02-06 12:00:00,33.95,34.01,33.94,34.0,12000.0,28.3904,28.4406,28.382,28.4322,12000.0
2007-02-06 12:05:00,34.0,34.0,33.92,33.93,16700.0,28.4322,28.4322,28.3653,28.3737,16700.0
2007-02-06 12:10:00,33.93,33.96,33.92,33.96,4400.0,28.3737,28.3988,28.3653,28.3988,4400.0
2007-02-06 12:15:00,33.97,33.97,33.92,33.92,10400.0,28.4071,28.4071,28.3653,28.3653,10400.0
2007-02-06 12:20:00,33.92,33.92,33.84,33.92,21400.0,28.3653,28.3653,28.2984,28.3653,21400.0
2007-02-06 12:25:00,33.91,33.95,33.91,33.95,6900.0,28.3569,28.3904,28.3569,28.3904,6900.0
2007-02-06 12:30:00,33.95,33.95,33.87,33.9,14800.0,28.3904,28.3904,28.3235,28.3486,14800.0
2007-02-06 12:35:00,33.9,33.93,33.9,33.92,7500.0,28.3486,28.3737,28.3486,28.3653,7500.0
2007-02-06 12:40:00,33.92,33.97,33.92,33.96,14500.0,28.3653,28.4071,28.3653,28.3988,14500.0
2007-02-06 12:45:00,33.94,33.94,33.9,33.91,5800.0,28.382,28.382,28.3486,28.3569,5800.0
2007-02-06 12:50:00,33.91,33.96,33.9,33.95,17600.0,28.3569,28.3988,28.3486,28.3904,17600.0
2007-02-06 12:55:00,33.96,33.96,33.9,33.9,11400.0,28.3988,28.3988,28.3486,28.3486,11400.0
2007-02-06 13:00:00,33.89,34.02,33.89,34.01,17700.0,28.3402,28.4489,28.3402,28.4406,17700.0
2007-02-06 13:05:00,34.0,34.14,34.0,34.12,27000.0,28.4322,28.5493,28.4322,28.5326,27000.0
2007-02-06 13:10:00,34.13,34.14,34.1,34.11,11900.0,28.5409,28.5493,28.5158,28.5242,11900.0
2007-02-06 13:15:00,34.11,34.15,34.1,34.12,18600.0,28.5242,28.5576,28.5158,28.5326,18600.0
2007-02-06 13:20:00,34.11,34.11,34.06,34.08,18200.0,28.5242,28.5242,28.4824,28.4991,18200.0
2007-02-06 13:25:00,34.07,34.08,34.04,34.04,8500.0,28.4907,28.4991,28.4657,28.4657,8500.0
2007-02-06 13:30:00,34.04,34.12,34.04,34.11,12000.0,28.4657,28.5326,28.4657,28.5242,12000.0
2007-02-06 13:35:00,34.11,34.11,34.03,34.04,34100.0,28.5242,28.5242,28.4573,28.4657,34100.0
2007-02-06 13:40:00,34.04,34.14,34.04,34.14,25500.0,28.4657,28.5493,28.4657,28.5493,25500.0
2007-02-06 13:45:00,34.13,34.13,34.09,34.09,6600.0,28.5409,28.5409,28.5075,28.5075,6600.0
2007-02-06 13:50:00,34.1,34.24,34.1,34.22,19800.0,28.5158,28.6329,28.5158,28.6162,19800.0
2007-02-06 13:55:00,34.23,34.3,34.23,34.27,17500.0,28.6245,28.6831,28.6245,28.658,17500.0
2007-02-06 14:00:00,34.27,34.27,34.21,34.22,12300.0,28.658,28.658,28.6078,28.6162,12300.0
2007-02-06 14:05:00,34.21,34.22,34.19,34.21,28300.0,28.6078,28.6162,28.5911,28.6078,28300.0
2007-02-06 14:10:00,34.21,34.23,34.2,34.21,9000.0,28.6078,28.6245,28.5995,28.6078,9000.0
2007-02-06 14:15:00,34.2,34.2,34.14,34.15,12900.0,28.5995,28.5995,28.5493,28.5576,12900.0
2007-02-06 14:20:00,34.14,34.14,34.12,34.12,7000.0,28.5493,28.5493,28.5326,28.5326,7000.0
2007-02-06 14:25:00,34.12,34.17,34.11,34.17,12200.0,28.5326,28.5744,28.5242,28.5744,12200.0
2007-02-06 14:30:00,34.18,34.18,34.16,34.17,4500.0,28.5827,28.5827,28.566,28.5744,4500.0
2007-02-06 14:35:00,34.17,34.19,34.11,34.11,21400.0,28.5744,28.5911,28.5242,28.5242,21400.0
2007-02-06 14:40:00,34.1,34.16,34.08,34.13,28100.0,28.5158,28.566,28.4991,28.5409,28100.0
2007-02-06 14:45:00,34.13,34.15,34.13,34.15,7700.0,28.5409,28.5576,28.5409,28.5576,7700.0
2007-02-06 14:50:00,34.15,34.15,34.13,34.15,9100.0,28.5576,28.5576,28.5409,28.5576,9100.0
2007-02-06 14:55:00,34.15,34.16,34.14,34.15,15200.0,28.5576,28.566,28.5493,28.5576,15200.0
2007-02-06 15:00:00,34.15,34.2,34.15,34.19,15400.0,28.5576,28.5995,28.5576,28.5911,15400.0
2007-02-06 15:05:00,34.19,34.2,34.18,34.19,6900.0,28.5911,28.5995,28.5827,28.5911,6900.0
2007-02-06 15:10:00,34.19,34.19,34.17,34.18,21800.0,28.5911,28.5911,28.5744,28.5827,21800.0
2007-02-06 15:15:00,34.18,34.18,34.15,34.16,20000.0,28.5827,28.5827,28.5576,28.566,20000.0
2007-02-06 15:20:00,34.15,34.16,34.12,34.16,29800.0,28.5576,28.566,28.5326,28.566,29800.0
2007-02-06 15:25:00,34.16,34.17,34.15,34.15,14700.0,28.566,28.5744,28.5576,28.5576,14700.0
2007-02-06 15:30:00,34.15,34.16,34.14,34.15,13200.0,28.5576,28.566,28.5493,28.5576,13200.0
2007-02-06 15:35:00,34.14,34.15,34.12,34.13,40500.0,28.5493,28.5576,28.5326,28.5409,40500.0
2007-02-06 15:40:00,34.13,34.15,34.13,34.15,23500.0,28.5409,28.5576,28.5409,28.5576,23500.0
2007-02-06 15:45:00,34.14,34.16,34.14,34.16,45100.0,28.5493,28.566,28.5493,28.566,45100.0
2007-02-06 15:50:00,34.16,34.16,34.14,34.14,58100.0,28.566,28.566,28.5493,28.5493,58100.0
2007-02-06 15:55:00,34.14,34.2,34.14,34.19,52100.0,28.5493,28.5995,28.5493,28.5911,52100.0
2007-02-07 09:35:00,34.0,34.03,33.82,33.83,61600.0,28.4322,28.4573,28.2817,28.29,61600.0
2007-02-07 09:40:00,33.84,33.87,33.73,33.74,71600.0,28.2984,28.3235,28.2064,28.2148,71600.0
2007-02-07 09:45:00,33.75,33.77,33.71,33.74,20400.0,28.2231,28.2399,28.1897,28.2148,20400.0
2007-02-07 09:50:00,33.74,34.0,33.74,33.97,30900.0,28.2148,28.4322,28.2148,28.4071,30900.0
2007-02-07 09:55:00,33.98,33.98,33.91,33.93,19800.0,28.4155,28.4155,28.3569,28.3737,19800.0
2007-02-07 10:00:00,33.94,34.1,33.92,34.1,19300.0,28.382,28.5158,28.3653,28.5158,19300.0
2007-02-07 10:05:00,34.07,34.08,33.98,34.01,26800.0,28.4907,28.4991,28.4155,28.4406,26800.0
2007-02-07 10:10:00,34.0,34.12,33.99,34.12,12300.0,28.4322,28.5326,28.4238,28.5326,12300.0
2007-02-07 10:15:00,34.12,34.2,34.1,34.19,13800.0,28.5326,28.5995,28.5158,28.5911,13800.0
2007-02-07 10:20:00,34.17,34.22,34.16,34.19,31800.0,28.5744,28.6162,28.566,28.5911,31800.0
2007-02-07 10:25:00,34.2,34.26,34.16,34.19,17800.0,28.5995,28.6496,28.566,28.5911,17800.0
2007-02-07 10:30:00,34.18,34.2,34.16,34.19,24700.0,28.5827,28.5995,28.566,28.5911,24700.0
2007-02-07 10:35:00,34.18,34.2,34.17,34.2,15400.0,28.5827,28.5995,28.5744,28.5995,15400.0
2007-02-07 10:40:00,34.2,34.2,34.12,34.14,17300.0,28.5995,28.5995,28.5326,28.5493,17300.0
2007-02-07 10:45:00,34.13,34.13,34.09,34.09,8300.0,28.5409,28.5409,28.5075,28.5075,8300.0
2007-02-07 10:50:00,34.09,34.1,33.96,33.99,32900.0,28.5075,28.5158,28.3988,28.4238,32900.0
2007-02-07 10:55:00,33.99,34.03,33.99,34.0,8700.0,28.4238,28.4573,28.4238,28.4322,8700.0
2007-02-07 11:00:00,34.01,34.03,34.0,34.01,7500.0,28.4406,28.4573,28.4322,28.4406,7500.0
2007-02-07 11:05:00,34.01,34.02,33.99,34.0,13900.0,28.4406,28.4489,28.4238,28.4322,13900.0
2007-02-07 11:10:00,33.99,34.0,33.97,33.97,9500.0,28.4238,28.4322,28.4071,28.4071,9500.0
2007-02-07 11:15:00,33.97,33.98,33.97,33.98,11900.0,28.4071,28.4155,28.4071,28.4155,11900.0
2007-02-07 11:20:00,33.98,33.98,33.97,33.98,3600.0,28.4155,28.4155,28.4071,28.4155,3600.0
2007-02-07 11:25:00,33.98,33.98,33.97,33.98,4200.0,28.4155,28.4155,28.4071,28.4155,4200.0
2007-02-07 11:30:00,33.98,34.03,33.97,34.01,36900.0,28.4155,28.4573,28.4071,28.4406,36900.0
2007-02-07 11:35:00,34.02,34.02,34.01,34.01,2000.0,28.4489,28.4489,28.4406,28.4406,2000.0
2007-02-07 11:40:00,34.02,34.03,34.0,34.01,6400.0,28.4489,28.4573,28.4322,28.4406,6400.0
2007-02-07 11:45:00,34.02,34.03,34.0,34.0,3000.0,28.4489,28.4573,28.4322,28.4322,3000.0
2007-02-07 11:50:00,34.01,34.01,33.97,33.97,20600.0,28.4406,28.4406,28.4071,28.4071,20600.0
2007-02-07 11:55:00,33.97,33.99,33.97,33.99,12600.0,28.4071,28.4238,28.4071,28.4238,12600.0
2007-02-07 12:00:00,33.98,34.05,33.98,34.05,14600.0,28.4155,28.474,28.4155,28.474,14600.0
2007-02-07 12:05:00,34.04,34.08,34.04,34.08,8600.0,28.4657,28.4991,28.4657,28.4991,8600.0
2007-02-07 12:10:00,34.08,34.1,34.06,34.06,6700.0,28.4991,28.5158,28.4824,28.4824,6700.0
2007-02-07 12:15:00,34.06,34.07,34.05,34.06,4900.0,28.4824,28.4907,28.474,28.4824,4900.0
2007-02-07 12:20:00,34.07,34.07,34.06,34.07,6900.0,28.4907,28.4907,28.4824,28.4907,6900.0
2007-02-07 12:25:00,34.07,34.08,34.06,34.06,7400.0,28.4907,28.4991,28.4824,28.4824,7400.0
2007-02-07 12:30:00,34.05,34.06,34.04,34.04,6000.0,28.474,28.4824,28.4657,28.4657,6000.0
2007-02-07 12:35:00,34.05,34.06,34.05,34.05,4900.0,28.474,28.4824,28.474,28.474,4900.0
2007-02-07 12:40:00,34.06,34.07,34.06,34.06,11200.0,28.4824,28.4907,28.4824,28.4824,11200.0
2007-02-07 12:45:00,34.07,34.09,34.07,34.08,17100.0,28.4907,28.5075,28.4907,28.4991,17100.0
2007-02-07 12:50:00,34.07,34.09,34.05,34.09,8800.0,28.4907,28.5075,28.474,28.5075,8800.0
2007-02-07 12:55:00,34.09,34.09,34.06,34.08,3600.0,28.5075,28.5075,28.4824,28.4991,3600.0
2007-02-07 13:00:00,34.08,34.11,34.08,34.1,16800.0,28.4991,28.5242,28.4991,28.5158,16800.0
2007-02-07 13:05:00,34.11,34.11,34.09,34.11,6400.0,28.5242,28.5242,28.5075,28.5242,6400.0
2007-02-07 13:10:00,34.11,34.13,34.1,34.11,9600.0,28.5242,28.5409,28.5158,28.5242,9600.0
2007-02-07 13:15:00,34.12,34.14,34.11,34.11,13200.0,28.5326,28.5493,28.5242,28.5242,13200.0
2007-02-07 13:20:00,34.11,34.12,34.1,34.11,3000.0,28.5242,28.5326,28.5158,28.5242,3000.0
2007-02-07 13:25:00,34.11,34.12,34.1,34.11,4900.0,28.5242,28.5326,28.5158,28.5242,4900.0
2007-02-07 13:30:00,34.11,34.13,34.11,34.13,6200.0,28.5242,28.5409,28.5242,28.5409,6200.0
2007-02-07 13:35:00,34.12,34.12,34.08,34.08,8100.0,28.5326,28.5326,28.4991,28.4991,8100.0
2007-02-07 13:40:00,34.08,34.09,34.05,34.05,12000.0,28.4991,28.5075,28.474,28.474,12000.0
2007-02-07 13:45:00,34.05,34.05,34.04,34.05,14300.0,28.474,28.474,28.4657,28.474,14300.0
2007-02-07 13:50:00,34.04,34.06,34.04,34.05,4600.0,28.4657,28.4824,28.4657,28.474,4600.0
2007-02-07 13:55:00,34.04,34.05,34.03,34.03,7000.0,28.4657,28.474,28.4573,28.4573,7000.0
2007-02-07 14:00:00,34.04,34.06,34.04,34.04,12600.0,28.4657,28.4824,28.4657,28.4657,12600.0
2007-02-07 14:05:00,34.04,34.04,33.9,33.92,66200.0,28.4657,28.4657,28.3486,28.3653,66200.0
2007-02-07 14:10:00,33.91,33.92,33.87,33.88,22500.0,28.3569,28.3653,28.3235,28.3319,22500.0
2007-02-07 14:15:00,33.87,33.87,33.82,33.82,19200.0,28.3235,28.3235,28.2817,28.2817,19200.0
2007-02-07 14:20:00,33.82,33.87,33.79,33.83,39300.0,28.2817,28.3235,28.2566,28.29,39300.0
2007-02-07 14:25:00,33.83,33.85,33.81,33.82,14900.0,28.29,28.3068,28.2733,28.2817,14900.0
2007-02-07 14:30:00,33.82,33.83,33.76,33.76,36400.0,28.2817,28.29,28.2315,28.2315,36400.0
2007-02-07 14:35:00,33.76,33.76,33.71,33.73,22000.0,28.2315,28.2315,28.1897,28.2064,22000.0
2007-02-07 14:40:00,33.74,33.75,33.7,33.72,26900.0,28.2148,28.2231,28.1813,28.1981,26900.0
2007-02-07 14:45:00,33.72,33.72,33.61,33.63,31300.0,28.1981,28.1981,28.1061,28.1228,31300.0
2007-02-07 14:50:00,33.63,33.64,33.61,33.62,29200.0,28.1228,28.1312,28.1061,28.1144,29200.0
2007-02-07 14:55:00,33.62,33.63,33.6,33.61,27800.0,28.1144,28.1228,28.0977,28.1061,27800.0
2007-02-07 15:00:00,33.62,33.68,33.61,33.61,25400.0,28.1144,28.1646,28.1061,28.1061,25400.0
2007-02-07 15:05:00,33.62,33.62,33.54,33.57,39300.0,28.1144,28.1144,28.0475,28.0726,39300.0
2007-02-07 15:10:00,33.57,33.6,33.54,33.56,47900.0,28.0726,28.0977,28.0475,28.0643,47900.0
2007-02-07 15:15:00,33.55,33.6,33.55,33.6,16700.0,28.0559,28.0977,28.0559,28.0977,16700.0
2007-02-07 15:20:00,33.59,33.65,33.59,33.63,15800.0,28.0893,28.1395,28.0893,28.1228,15800.0
2007-02-07 15:25:00,33.63,33.66,33.62,33.65,27300.0,28.1228,28.1479,28.1144,28.1395,27300.0
2007-02-07 15:30:00,33.65,33.69,33.64,33.67,23100.0,28.1395,28.173,28.1312,28.1562,23100.0
2007-02-07 15:35:00,33.68,33.7,33.66,33.69,15600.0,28.1646,28.1813,28.1479,28.173,15600.0
2007-02-07 15:40:00,33.7,33.84,33.69,33.79,85600.0,28.1813,28.2984,28.173,28.2566,85600.0
2007-02-07 15:45:00,33.78,33.81,33.77,33.79,46000.0,28.2482,28.2733,28.2399,28.2566,46000.0
2007-02-07 15:50:00,33.79,33.81,33.77,33.78,70800.0,28.2566,28.2733,28.2399,28.2482,70800.0
2007-02-07 15:55:00,33.77,33.81,33.77,33.81,74000.0,28.2399,28.2733,28.2399,28.2733,74000.0
2007-02-08 09:30:00,33.82,33.82,33.82,33.82,0.0,28.2817,28.2817,28.2817,28.2817,0.0
2007-02-08 09:35:00,33.78,33.78,33.18,33.24,90100.0,28.2482,28.2482,27.7465,27.7967,90100.0
2007-02-08 09:40:00,33.24,33.24,32.97,33.04,161600.0,27.7967,27.7967,27.5709,27.6294,161600.0
2007-02-08 09:45:00,33.01,33.04,32.95,32.98,124000.0,27.6043,27.6294,27.5542,27.5792,124000.0
2007-02-08 09:50:00,32.98,32.98,32.82,32.84,127100.0,27.5792,27.5792,27.4454,27.4622,127100.0
2007-02-08 09:55:00,32.85,32.85,32.74,32.75,116600.0,27.4705,27.4705,27.3785,27.3869,116600.0
2007-02-08 10:00:00,32.75,32.87,32.75,32.81,89200.0,27.3869,27.4873,27.3869,27.4371,89200.0
2007-02-08 10:05:00,32.81,32.86,32.77,32.78,38700.0,27.4371,27.4789,27.4036,27.412,38700.0
2007-02-08 10:10:00,32.77,32.82,32.75,32.8,48100.0,27.4036,27.4454,27.3869,27.4287,48100.0
2007-02-08 10:15:00,32.8,32.89,32.8,32.88,82500.0,27.4287,27.504,27.4287,27.4956,82500.0
2007-02-08 10:20:00,32.87,32.97,32.86,32.96,40200.0,27.4873,27.5709,27.4789,27.5625,40200.0
2007-02-08 10:25:00,32.97,33.06,32.97,33.05,37900.0,27.5709,27.6461,27.5709,27.6378,37900.0
2007-02-08 10:30:00,33.04,33.08,33.02,33.06,113900.0,27.6294,27.6629,27.6127,27.6461,113900.0
2007-02-08 10:35:00,33.06,33.07,32.98,32.98,41400.0,27.6461,27.6545,27.5792,27.5792,41400.0
2007-02-08 10:40:00,32.99,33.03,32.99,33.03,52100.0,27.5876,27.6211,27.5876,27.6211,52100.0
2007-02-08 10:45:00,33.03,33.03,32.98,32.98,13200.0,27.6211,27.6211,27.5792,27.5792,13200.0
2007-02-08 10:50:00,32.98,33.03,32.98,33.02,27900.0,27.5792,27.6211,27.5792,27.6127,27900.0
2007-02-08 10:55:00,33.02,33.03,32.99,33.0,25700.0,27.6127,27.6211,27.5876,27.596,25700.0
2007-02-08 11:00:00,33.0,33.0,32.97,33.0,37700.0,27.596,27.596,27.5709,27.596,37700.0
2007-02-08 11:05:00,32.99,33.01,32.98,33.0,33100.0,27.5876,27.6043,27.5792,27.596,33100.0
2007-02-08 11:10:00,32.99,33.0,32.97,32.98,18800.0,27.5876,27.596,27.5709,27.5792,18800.0
2007-02-08 11:15:00,32.97,32.99,32.96,32.98,40200.0,27.5709,27.5876,27.5625,27.5792,40200.0
2007-02-08 11:20:00,32.98,33.0,32.97,32.97,40000.0,27.5792,27.596,27.5709,27.5709,40000.0
2007-02-08 11:25:00,32.97,32.99,32.97,32.98,40200.0,27.5709,27.5876,27.5709,27.5792,40200.0
2007-02-08 11:30:00,32.98,32.98,32.95,32.95,19800.0,27.5792,27.5792,27.5542,27.5542,19800.0
2007-02-08 11:35:00,32.96,32.97,32.92,32.93,22400.0,27.5625,27.5709,27.5291,27.5374,22400.0
2007-02-08 11:40:00,32.93,32.94,32.9,32.91,35300.0,27.5374,27.5458,27.5123,27.5207,35300.0
2007-02-08 11:45:00,32.91,32.95,32.9,32.95,44900.0,27.5207,27.5542,27.5123,27.5542,44900.0
2007-02-08 11:50:00,32.95,33.01,32.94,33.01,38300.0,27.5542,27.6043,27.5458,27.6043,38300.0
2007-02-08 11:55:00,33.0,33.07,33.0,33.06,17900.0,27.596,27.6545,27.596,27.6461,17900.0
2007-02-08 12:00:00,33.07,33.07,32.99,32.99,15500.0,27.6545,27.6545,27.5876,27.5876,15500.0
2007-02-08 12:05:00,32.99,33.01,32.99,33.0,18900.0,27.5876,27.6043,27.5876,27.596,18900.0
2007-02-08 12:10:00,33.01,33.01,32.99,32.99,12700.0,27.6043,27.6043,27.5876,27.5876,12700.0
2007-02-08 12:15:00,33.0,33.01,32.99,32.99,8900.0,27.596,27.6043,27.5876,27.5876,8900.0
2007-02-08 12:20:00,32.99,33.05,32.99,33.03,15800.0,27.5876,27.6378,27.5876,27.6211,15800.0
2007-02-08 12:25:00,33.03,33.04,33.02,33.02,20400.0,27.6211,27.6294,27.6127,27.6127,20400.0
2007-02-08 12:30:00,33.02,33.04,32.98,32.98,27400.0,27.6127,27.6294,27.5792,27.5792,27400.0
2007-02-08 12:35:00,32.98,32.99,32.96,32.96,24200.0,27.5792,27.5876,27.5625,27.5625,24200.0
2007-02-08 12:40:00,32.96,33.0,32.94,33.0,35400.0,27.5625,27.596,27.5458,27.596,35400.0
2007-02-08 12:45:00,32.99,33.04,32.98,33.04,17700.0,27.5876,27.6294,27.5792,27.6294,17700.0
2007-02-08 12:50:00,33.03,33.04,33.0,33.01,7200.0,27.6211,27.6294,27.596,27.6043,7200.0
2007-02-08 12:55:00,33.0,33.0,32.95,32.96,25100.0,27.596,27.596,27.5542,27.5625,25100.0
2007-02-08 13:00:00,32.96,33.0,32.96,33.0,18000.0,27.5625,27.596,27.5625,27.596,18000.0
2007-02-08 13:05:00,33.0,33.07,32.99,33.05,57700.0,27.596,27.6545,27.5876,27.6378,57700.0
2007-02-08 13:10:00,33.04,33.04,33.0,33.0,18100.0,27.6294,27.6294,27.596,27.596,18100.0
2007-02-08 13:15:00,33.01,33.01,32.98,32.98,30400.0,27.6043,27.6043,27.5792,27.5792,30400.0
2007-02-08 13:20:00,32.98,32.99,32.97,32.97,7700.0,27.5792,27.5876,27.5709,27.5709,7700.0
2007-02-08 13:25:00,32.97,32.98,32.97,32.97,17800.0,27.5709,27.5792,27.5709,27.5709,17800.0
2007-02-08 13:30:00,32.97,32.98,32.96,32.98,24700.0,27.5709,27.5792,27.5625,27.5792,24700.0
2007-02-08 13:35:00,32.98,32.98,32.97,32.98,4400.0,27.5792,27.5792,27.5709,27.5792,4400.0
2007-02-08 13:40:00,32.98,33.0,32.97,32.98,14700.0,27.5792,27.596,27.5709,27.5792,14700.0
2007-02-08 13:45:00,32.98,33.0,32.98,32.98,18100.0,27.5792,27.596,27.5792,27.5792,18100.0
2007-02-08 13:50:00,32.98,32.99,32.98,32.99,11700.0,27.5792,27.5876,27.5792,27.5876,11700.0
2007-02-08 13:55:00,32.98,32.98,32.97,32.97,13800.0,27.5792,27.5792,27.5709,27.5709,13800.0
2007-02-08 14:00:00,32.98,32.98,32.97,32.98,16100.0,27.5792,27.5792,27.5709,27.5792,16100.0
2007-02-08 14:05:00,32.98,32.99,32.95,32.95,22300.0,27.5792,27.5876,27.5542,27.5542,22300.0
2007-02-08 14:10:00,32.95,32.98,32.94,32.98,18500.0,27.5542,27.5792,27.5458,27.5792,18500.0
2007-02-08 14:15:00,32.98,32.98,32.94,32.97,39800.0,27.5792,27.5792,27.5458,27.5709,39800.0
2007-02-08 14:20:00,32.97,33.01,32.96,32.99,22000.0,27.5709,27.6043,27.5625,27.5876,22000.0
2007-02-08 14:25:00,33.0,33.0,32.98,32.99,17400.0,27.596,27.596,27.5792,27.5876,17400.0
2007-02-08 14:30:00,32.98,32.98,32.95,32.97,16700.0,27.5792,27.5792,27.5542,27.5709,16700.0
2007-02-08 14:35:00,32.97,33.0,32.97,32.98,16400.0,27.5709,27.596,27.5709,27.5792,16400.0
2007-02-08 14:40:00,32.98,32.99,32.97,32.98,9000.0,27.5792,27.5876,27.5709,27.5792,9000.0
2007-02-08 14:45:00,32.98,33.0,32.97,32.98,14100.0,27.5792,27.596,27.5709,27.5792,14100.0
2007-02-08 14:50:00,32.98,33.04,32.97,33.03,17500.0,27.5792,27.6294,27.5709,27.6211,17500.0
2007-02-08 14:55:00,33.03,33.09,33.03,33.08,22800.0,27.6211,27.6712,27.6211,27.6629,22800.0
2007-02-08 15:00:00,33.07,33.08,33.04,33.07,16700.0,27.6545,27.6629,27.6294,27.6545,16700.0
2007-02-08 15:05:00,33.07,33.08,33.05,33.06,10000.0,27.6545,27.6629,27.6378,27.6461,10000.0
2007-02-08 15:10:00,33.06,33.06,33.04,33.04,17500.0,27.6461,27.6461,27.6294,27.6294,17500.0
2007-02-08 15:15:00,33.04,33.06,33.04,33.06,39900.0,27.6294,27.6461,27.6294,27.6461,39900.0
2007-02-08 15:20:00,33.06,33.07,33.03,33.04,36600.0,27.6461,27.6545,27.6211,27.6294,36600.0
2007-02-08 15:25:00,33.03,33.04,33.01,33.02,19200.0,27.6211,27.6294,27.6043,27.6127,19200.0
2007-02-08 15:30:00,33.01,33.04,33.01,33.03,45800.0,27.6043,27.6294,27.6043,27.6211,45800.0
2007-02-08 15:35:00,33.03,33.04,33.02,33.02,27400.0,27.6211,27.6294,27.6127,27.6127,27400.0
2007-02-08 15:40:00,33.03,33.03,33.02,33.03,61900.0,27.6211,27.6211,27.6127,27.6211,61900.0
2007-02-08 15:45:00,33.03,33.06,33.02,33.05,94500.0,27.6211,27.6461,27.6127,27.6378,94500.0
2007-02-08 15:50:00,33.05,33.06,33.0,33.0,85000.0,27.6378,27.6461,27.596,27.596,85000.0
2007-02-08 15:55:00,33.0,33.02,33.0,33.01,140800.0,27.596,27.6127,27.596,27.6043,140800.0
2007-02-09 09:30:00,33.63,33.66,33.63,33.66,1200.0,28.1228,28.1479,28.1228,28.1479,1200.0
2007-02-09 09:35:00,33.21,33.21,32.81,33.06,45100.0,27.7716,27.7716,27.4371,27.6461,45100.0
2007-02-09 09:40:00,33.06,33.07,33.0,33.05,19000.0,27.6461,27.6545,27.596,27.6378,19000.0
2007-02-09 09:45:00,33.02,33.09,32.92,33.0,66300.0,27.6127,27.6712,27.5291,27.596,66300.0
2007-02-09 09:50:00,32.97,33.04,32.83,32.86,46600.0,27.5709,27.6294,27.4538,27.4789,46600.0
2007-02-09 09:55:00,32.83,32.85,32.71,32.73,39300.0,27.4538,27.4705,27.3535,27.3702,39300.0
2007-02-09 10:00:00,32.73,32.73,32.6,32.7,71900.0,27.3702,27.3702,27.2615,27.3451,71900.0
2007-02-09 10:05:00,32.71,32.79,32.7,32.77,18400.0,27.3535,27.4204,27.3451,27.4036,18400.0
2007-02-09 10:10:00,32.74,32.76,32.68,32.69,17000.0,27.3785,27.3953,27.3284,27.3367,17000.0
2007-02-09 10:15:00,32.71,32.72,32.68,32.7,6700.0,27.3535,27.3618,27.3284,27.3451,6700.0
2007-02-09 10:20:00,32.68,32.71,32.68,32.7,13900.0,27.3284,27.3535,27.3284,27.3451,13900.0
2007-02-09 10:25:00,32.7,32.7,32.66,32.67,68200.0,27.3451,27.3451,27.3116,27.32,68200.0
2007-02-09 10:30:00,32.67,32.67,32.64,32.64,35500.0,27.32,27.32,27.2949,27.2949,35500.0
2007-02-09 10:35:00,32.64,32.65,32.63,32.65,22200.0,27.2949,27.3033,27.2866,27.3033,22200.0
2007-02-09 10:40:00,32.65,32.65,32.61,32.61,37100.0,27.3033,27.3033,27.2698,27.2698,37100.0
2007-02-09 10:45:00,32.6,32.6,32.57,32.58,54500.0,27.2615,27.2615,27.2364,27.2447,54500.0
2007-02-09 10:50:00,32.58,32.58,32.52,32.55,20100.0,27.2447,27.2447,27.1946,27.2197,20100.0
2007-02-09 10:55:00,32.55,32.55,32.48,32.48,30500.0,27.2197,27.2197,27.1611,27.1611,30500.0
2007-02-09 11:00:00,32.49,32.52,32.48,32.51,34500.0,27.1695,27.1946,27.1611,27.1862,34500.0
2007-02-09 11:05:00,32.51,32.58,32.51,32.58,21100.0,27.1862,27.2447,27.1862,27.2447,21100.0
2007-02-09 11:10:00,32.58,32.58,32.55,32.55,12800.0,27.2447,27.2447,27.2197,27.2197,12800.0
2007-02-09 11:15:00,32.55,32.55,32.47,32.47,27300.0,27.2197,27.2197,27.1528,27.1528,27300.0
2007-02-09 11:20:00,32.46,32.46,32.41,32.43,32900.0,27.1444,27.1444,27.1026,27.1193,32900.0
2007-02-09 11:25:00,32.43,32.44,32.41,32.41,12000.0,27.1193,27.1277,27.1026,27.1026,12000.0
2007-02-09 11:30:00,32.42,32.46,32.42,32.46,13000.0,27.1109,27.1444,27.1109,27.1444,13000.0
2007-02-09 11:35:00,32.47,32.47,32.42,32.43,19200.0,27.1528,27.1528,27.1109,27.1193,19200.0
2007-02-09 11:40:00,32.43,32.56,32.43,32.54,36300.0,27.1193,27.228,27.1193,27.2113,36300.0
2007-02-09 11:45:00,32.54,32.54,32.51,32.52,9400.0,27.2113,27.2113,27.1862,27.1946,9400.0
2007-02-09 11:50:00,32.52,32.52,32.48,32.49,9000.0,27.1946,27.1946,27.1611,27.1695,9000.0
2007-02-09 11:55:00,32.49,32.5,32.46,32.46,11600.0,27.1695,27.1778,27.1444,27.1444,11600.0
2007-02-09 12:00:00,32.45,32.46,32.41,32.42,24300.0,27.136,27.1444,27.1026,27.1109,24300.0
2007-02-09 12:05:00,32.42,32.42,32.38,32.4,19500.0,27.1109,27.1109,27.0775,27.0942,19500.0
2007-02-09 12:10:00,32.4,32.41,32.38,32.39,16000.0,27.0942,27.1026,27.0775,27.0859,16000.0
2007-02-09 12:15:00,32.39,32.45,32.39,32.44,24600.0,27.0859,27.136,27.0859,27.1277,24600.0
2007-02-09 12:20:00,32.42,32.45,32.41,32.42,13800.0,27.1109,27.136,27.1026,27.1109,13800.0
2007-02-09 12:25:00,32.42,32.44,32.39,32.39,7900.0,27.1109,27.1277,27.0859,27.0859,7900.0
2007-02-09 12:30:00,32.39,32.39,32.32,32.33,31000.0,27.0859,27.0859,27.0273,27.0357,31000.0
2007-02-09 12:35:00,32.33,32.35,32.31,32.31,83500.0,27.0357,27.0524,27.019,27.019,83500.0
2007-02-09 12:40:00,32.31,32.31,32.18,32.19,57800.0,27.019,27.019,26.9102,26.9186,57800.0
2007-02-09 12:45:00,32.19,32.2,32.16,32.19,22100.0,26.9186,26.927,26.8935,26.9186,22100.0
2007-02-09 12:50:00,32.19,32.24,32.17,32.2,30000.0,26.9186,26.9604,26.9019,26.927,30000.0
2007-02-09 12:55:00,32.21,32.21,32.17,32.18,15800.0,26.9353,26.9353,26.9019,26.9102,15800.0
2007-02-09 13:00:00,32.19,32.19,32.11,32.15,34900.0,26.9186,26.9186,26.8517,26.8852,34900.0
2007-02-09 13:05:00,32.15,32.22,32.15,32.2,29900.0,26.8852,26.9437,26.8852,26.927,29900.0
2007-02-09 13:10:00,32.19,32.23,32.19,32.22,11700.0,26.9186,26.9521,26.9186,26.9437,11700.0
2007-02-09 13:15:00,32.23,32.25,32.21,32.23,34800.0,26.9521,26.9688,26.9353,26.9521,34800.0
2007-02-09 13:20:00,32.23,32.23,32.19,32.19,16500.0,26.9521,26.9521,26.9186,26.9186,16500.0
2007-02-09 13:25:00,32.19,32.2,32.18,32.19,5000.0,26.9186,26.927,26.9102,26.9186,5000.0
2007-02-09 13:30:00,32.18,32.19,32.13,32.13,13400.0,26.9102,26.9186,26.8684,26.8684,13400.0
2007-02-09 13:35:00,32.13,32.14,32.05,32.05,64500.0,26.8684,26.8768,26.8015,26.8015,64500.0
2007-02-09 13:40:00,32.06,32.06,32.05,32.05,23800.0,26.8099,26.8099,26.8015,26.8015,23800.0
2007-02-09 13:45:00,32.05,32.06,31.99,32.02,60100.0,26.8015,26.8099,26.7514,26.7764,60100.0
2007-02-09 13:50:00,32.02,32.04,31.99,32.04,122400.0,26.7764,26.7932,26.7514,26.7932,122400.0
2007-02-09 13:55:00,32.04,32.05,32.0,32.01,29100.0,26.7932,26.8015,26.7597,26.7681,29100.0
2007-02-09 14:00:00,32.01,32.03,32.0,32.02,17500.0,26.7681,26.7848,26.7597,26.7764,17500.0
2007-02-09 14:05:00,32.02,32.04,32.0,32.01,42900.0,26.7764,26.7932,26.7597,26.7681,42900.0
2007-02-09 14:10:00,32.01,32.02,31.98,31.99,20100.0,26.7681,26.7764,26.743,26.7514,20100.0
2007-02-09 14:15:00,31.98,32.01,31.97,32.01,32200.0,26.743,26.7681,26.7346,26.7681,32200.0
2007-02-09 14:20:00,32.0,32.0,31.98,31.98,41600.0,26.7597,26.7597,26.743,26.743,41600.0
2007-02-09 14:25:00,31.98,31.99,31.97,31.98,38500.0,26.743,26.7514,26.7346,26.743,38500.0
2007-02-09 14:30:00,31.97,31.99,31.91,31.91,50300.0,26.7346,26.7514,26.6845,26.6845,50300.0
2007-02-09 14:35:00,31.91,32.0,31.91,31.99,24300.0,26.6845,26.7597,26.6845,26.7514,24300.0
2007-02-09 14:40:00,31.99,32.0,31.96,31.98,18600.0,26.7514,26.7597,26.7263,26.743,18600.0
2007-02-09 14:45:00,31.98,31.99,31.95,31.97,29000.0,26.743,26.7514,26.7179,26.7346,29000.0
2007-02-09 14:50:00,31.97,32.0,31.96,31.96,50200.0,26.7346,26.7597,26.7263,26.7263,50200.0
2007-02-09 14:55:00,31.96,31.97,31.94,31.95,50800.0,26.7263,26.7346,26.7095,26.7179,50800.0
2007-02-09 15:00:00,31.97,31.97,31.92,31.95,39700.0,26.7346,26.7346,26.6928,26.7179,39700.0
2007-02-09 15:05:00,31.95,31.97,31.92,31.93,47800.0,26.7179,26.7346,26.6928,26.7012,47800.0
2007-02-09 15:10:00,31.94,31.97,31.93,31.96,40800.0,26.7095,26.7346,26.7012,26.7263,40800.0
2007-02-09 15:15:00,31.96,32.05,31.96,32.05,19100.0,26.7263,26.8015,26.7263,26.8015,19100.0
2007-02-09 15:20:00,32.04,32.12,32.03,32.1,26200.0,26.7932,26.8601,26.7848,26.8433,26200.0
2007-02-09 15:25:00,32.12,32.18,32.11,32.14,40300.0,26.8601,26.9102,26.8517,26.8768,40300.0
2007-02-09 15:30:00,32.15,32.16,32.1,32.12,31200.0,26.8852,26.8935,26.8433,26.8601,31200.0
2007-02-09 15:35:00,32.11,32.18,32.11,32.18,30400.0,26.8517,26.9102,26.8517,26.9102,30400.0
2007-02-09 15:40:00,32.17,32.19,32.15,32.16,44700.0,26.9019,26.9186,26.8852,26.8935,44700.0
2007-02-09 15:45:00,32.15,32.16,32.14,32.15,60600.0,26.8852,26.8935,26.8768,26.8852,60600.0
2007-02-09 15:50:00,32.15,32.21,32.14,32.18,83900.0,26.8852,26.9353,26.8768,26.9102,83900.0
2007-02-09 15:55:00,32.19,32.22,32.13,32.16,110300.0,26.9186,26.9437,26.8684,26.8935,110300.0
2007-02-12 09:30:00,32.21,32.21,32.21,32.21,0.0,26.9353,26.9353,26.9353,26.9353,0.0
2007-02-12 09:35:00,32.2,33.71,32.0,32.31,66700.0,26.927,28.1897,26.7597,27.019,66700.0
2007-02-12 09:40:00,32.32,32.39,31.94,32.04,66000.0,27.0273,27.0859,26.7095,26.7932,66000.0
2007-02-12 09:45:00,32.04,32.04,31.89,31.91,42000.0,26.7932,26.7932,26.6677,26.6845,42000.0
2007-02-12 09:50:00,31.91,31.96,31.85,31.88,27000.0,26.6845,26.7263,26.6343,26.6594,27000.0
2007-02-12 09:55:00,31.85,31.86,31.72,31.73,53200.0,26.6343,26.6426,26.5256,26.5339,53200.0
2007-02-12 10:00:00,31.74,31.77,31.68,31.77,64800.0,26.5423,26.5674,26.4921,26.5674,64800.0
2007-02-12 10:05:00,31.77,31.78,31.67,31.68,165700.0,26.5674,26.5757,26.4838,26.4921,165700.0
2007-02-12 10:10:00,31.68,31.71,31.62,31.62,46300.0,26.4921,26.5172,26.442,26.442,46300.0
2007-02-12 10:15:00,31.63,31.65,31.57,31.58,41100.0,26.4503,26.467,26.4001,26.4085,41100.0
2007-02-12 10:20:00,31.58,31.64,31.58,31.62,16400.0,26.4085,26.4587,26.4085,26.442,16400.0
2007-02-12 10:25:00,31.63,31.69,31.61,31.67,18900.0,26.4503,26.5005,26.4336,26.4838,18900.0
2007-02-12 10:30:00,31.65,31.7,31.64,31.69,9300.0,26.467,26.5089,26.4587,26.5005,9300.0
2007-02-12 10:35:00,31.69,31.78,31.64,31.76,32700.0,26.5005,26.5757,26.4587,26.559,32700.0
2007-02-12 10:40:00,31.8,31.82,31.76,31.78,32100.0,26.5925,26.6092,26.559,26.5757,32100.0
2007-02-12 10:45:00,31.79,31.79,31.75,31.77,8900.0,26.5841,26.5841,26.5507,26.5674,8900.0
2007-02-12 10:50:00,31.76,31.79,31.76,31.77,11300.0,26.559,26.5841,26.559,26.5674,11300.0
2007-02-12 10:55:00,31.78,31.79,31.76,31.77,12300.0,26.5757,26.5841,26.559,26.5674,12300.0
2007-02-12 11:00:00,31.77,31.79,31.77,31.78,17800.0,26.5674,26.5841,26.5674,26.5757,17800.0
2007-02-12 11:05:00,31.76,31.79,31.75,31.78,21000.0,26.559,26.5841,26.5507,26.5757,21000.0
2007-02-12 11:10:00,31.78,31.79,31.77,31.78,16600.0,26.5757,26.5841,26.5674,26.5757,16600.0
2007-02-12 11:15:00,31.78,31.78,31.75,31.76,15900.0,26.5757,26.5757,26.5507,26.559,15900.0
2007-02-12 11:20:00,31.76,31.76,31.7,31.7,78200.0,26.559,26.559,26.5089,26.5089,78200.0
2007-02-12 11:25:00,31.69,31.77,31.68,31.75,36700.0,26.5005,26.5674,26.4921,26.5507,36700.0
2007-02-12 11:30:00,31.75,31.84,31.74,31.83,42500.0,26.5507,26.6259,26.5423,26.6176,42500.0
2007-02-12 11:35:00,31.83,31.83,31.73,31.8,39300.0,26.6176,26.6176,26.5339,26.5925,39300.0
2007-02-12 11:40:00,31.8,31.84,31.8,31.84,19500.0,26.5925,26.6259,26.5925,26.6259,19500.0
2007-02-12 11:45:00,31.83,31.85,31.83,31.84,15500.0,26.6176,26.6343,26.6176,26.6259,15500.0
2007-02-12 11:50:00,31.85,31.88,31.84,31.88,29000.0,26.6343,26.6594,26.6259,26.6594,29000.0
2007-02-12 11:55:00,31.88,31.91,31.86,31.86,19500.0,26.6594,26.6845,26.6426,26.6426,19500.0
2007-02-12 12:00:00,31.88,31.91,31.87,31.91,12400.0,26.6594,26.6845,26.651,26.6845,12400.0
2007-02-12 12:05:00,31.91,31.98,31.91,31.97,23100.0,26.6845,26.743,26.6845,26.7346,23100.0
2007-02-12 12:10:00,31.96,31.96,31.9,31.92,13600.0,26.7263,26.7263,26.6761,26.6928,13600.0
2007-02-12 12:15:00,31.92,31.95,31.9,31.94,7800.0,26.6928,26.7179,26.6761,26.7095,7800.0
2007-02-12 12:20:00,31.94,32.01,31.94,32.0,26500.0,26.7095,26.7681,26.7095,26.7597,26500.0
2007-02-12 12:25:00,31.99,32.0,31.94,31.99,35300.0,26.7514,26.7597,26.7095,26.7514,35300.0
2007-02-12 12:30:00,31.99,32.0,31.97,31.98,5800.0,26.7514,26.7597,26.7346,26.743,5800.0
2007-02-12 12:35:00,31.99,32.0,31.96,31.99,20900.0,26.7514,26.7597,26.7263,26.7514,20900.0
2007-02-12 12:40:00,31.99,32.0,31.98,31.98,10900.0,26.7514,26.7597,26.743,26.743,10900.0
2007-02-12 12:45:00,31.98,32.0,31.98,31.99,6800.0,26.743,26.7597,26.743,26.7514,6800.0
2007-02-12 12:50:00,31.99,32.07,31.99,32.07,14700.0,26.7514,26.8183,26.7514,26.8183,14700.0
2007-02-12 12:55:00,32.05,32.08,32.04,32.08,9900.0,26.8015,26.8266,26.7932,26.8266,9900.0
2007-02-12 13:00:00,32.05,32.07,32.0,32.03,15300.0,26.8015,26.8183,26.7597,26.7848,15300.0
2007-02-12 13:05:00,32.01,32.07,31.98,32.07,15400.0,26.7681,26.8183,26.743,26.8183,15400.0
2007-02-12 13:10:00,32.04,32.07,32.01,32.01,15000.0,26.7932,26.8183,26.7681,26.7681,15000.0
2007-02-12 13:15:00,32.02,32.05,31.98,31.98,13300.0,26.7764,26.8015,26.743,26.743,13300.0
2007-02-12 13:20:00,31.98,31.98,31.97,31.98,8100.0,26.743,26.743,26.7346,26.743,8100.0
2007-02-12 13:25:00,31.98,32.01,31.98,31.99,8700.0,26.743,26.7681,26.743,26.7514,8700.0
2007-02-12 13:30:00,32.0,32.01,31.97,31.99,11000.0,26.7597,26.7681,26.7346,26.7514,11000.0
2007-02-12 13:35:00,31.99,32.0,31.97,31.99,8800.0,26.7514,26.7597,26.7346,26.7514,8800.0
2007-02-12 13:40:00,31.99,32.0,31.92,31.92,13600.0,26.7514,26.7597,26.6928,26.6928,13600.0
2007-02-12 13:45:00,31.93,31.95,31.91,31.93,15500.0,26.7012,26.7179,26.6845,26.7012,15500.0
2007-02-12 13:50:00,31.91,31.93,31.89,31.92,16600.0,26.6845,26.7012,26.6677,26.6928,16600.0
2007-02-12 13:55:00,31.9,31.93,31.85,31.88,25200.0,26.6761,26.7012,26.6343,26.6594,25200.0
2007-02-12 14:00:00,31.88,31.88,31.82,31.82,9600.0,26.6594,26.6594,26.6092,26.6092,9600.0
2007-02-12 14:05:00,31.83,31.84,31.78,31.78,19700.0,26.6176,26.6259,26.5757,26.5757,19700.0
2007-02-12 14:10:00,31.77,31.8,31.74,31.77,28400.0,26.5674,26.5925,26.5423,26.5674,28400.0
2007-02-12 14:15:00,31.76,31.78,31.73,31.78,21200.0,26.559,26.5757,26.5339,26.5757,21200.0
2007-02-12 14:20:00,31.77,31.79,31.75,31.76,6800.0,26.5674,26.5841,26.5507,26.559,6800.0
2007-02-12 14:25:00,31.75,31.76,31.72,31.75,71000.0,26.5507,26.559,26.5256,26.5507,71000.0
2007-02-12 14:30:00,31.75,31.78,31.73,31.78,32100.0,26.5507,26.5757,26.5339,26.5757,32100.0
2007-02-12 14:35:00,31.76,31.82,31.76,31.8,32900.0,26.559,26.6092,26.559,26.5925,32900.0
2007-02-12 14:40:00,31.81,31.86,31.8,31.83,31400.0,26.6008,26.6426,26.5925,26.6176,31400.0
2007-02-12 14:45:00,31.84,31.87,31.81,31.86,27600.0,26.6259,26.651,26.6008,26.6426,27600.0
2007-02-12 14:50:00,31.86,31.87,31.83,31.85,13300.0,26.6426,26.651,26.6176,26.6343,13300.0
2007-02-12 14:55:00,31.86,31.86,31.83,31.85,11500.0,26.6426,26.6426,26.6176,26.6343,11500.0
2007-02-12 15:00:00,31.85,31.86,31.82,31.86,19000.0,26.6343,26.6426,26.6092,26.6426,19000.0
2007-02-12 15:05:00,31.86,31.87,31.82,31.83,18100.0,26.6426,26.651,26.6092,26.6176,18100.0
2007-02-12 15:10:00,31.85,31.85,31.79,31.79,35400.0,26.6343,26.6343,26.5841,26.5841,35400.0
2007-02-12 15:15:00,31.79,31.85,31.79,31.8,18300.0,26.5841,26.6343,26.5841,26.5925,18300.0
2007-02-12 15:20:00,31.8,31.85,31.8,31.83,24700.0,26.5925,26.6343,26.5925,26.6176,24700.0
2007-02-12 15:25:00,31.82,31.83,31.79,31.8,30600.0,26.6092,26.6176,26.5841,26.5925,30600.0
2007-02-12 15:30:00,31.8,31.85,31.79,31.85,53700.0,26.5925,26.6343,26.5841,26.6343,53700.0
2007-02-12 15:35:00,31.84,31.85,31.84,31.84,20600.0,26.6259,26.6343,26.6259,26.6259,20600.0
2007-02-12 15:40:00,31.84,31.85,31.8,31.82,29400.0,26.6259,26.6343,26.5925,26.6092,29400.0
2007-02-12 15:45:00,31.83,31.93,31.8,31.83,54900.0,26.6176,26.7012,26.5925,26.6176,54900.0
2007-02-12 15:50:00,31.83,31.93,31.83,31.84,77900.0,26.6176,26.7012,26.6176,26.6259,77900.0
2007-02-12 15:55:00,31.83,31.87,31.8,31.85,92600.0,26.6176,26.651,26.5925,26.6343,92600.0
2007-02-13 09:30:00,32.08,32.32,32.08,32.29,32700.0,26.8266,27.0273,26.8266,27.0022,32700.0
2007-02-13 09:35:00,32.3,32.35,32.06,32.13,59400.0,27.0106,27.0524,26.8099,26.8684,59400.0
2007-02-13 09:40:00,32.13,32.42,32.12,32.27,36600.0,26.8684,27.1109,26.8601,26.9855,36600.0
2007-02-13 09:45:00,32.26,32.37,32.08,32.25,57200.0,26.9771,27.0691,26.8266,26.9688,57200.0
2007-02-13 09:50:00,32.25,32.25,32.09,32.18,81200.0,26.9688,26.9688,26.835,26.9102,81200.0
2007-02-13 09:55:00,32.18,32.2,32.0,32.07,80000.0,26.9102,26.927,26.7597,26.8183,80000.0
2007-02-13 10:00:00,32.06,32.13,32.05,32.08,39100.0,26.8099,26.8684,26.8015,26.8266,39100.0
2007-02-13 10:05:00,32.08,32.09,32.02,32.05,37300.0,26.8266,26.835,26.7764,26.8015,37300.0
2007-02-13 10:10:00,32.05,32.23,32.03,32.13,58300.0,26.8015,26.9521,26.7848,26.8684,58300.0
2007-02-13 10:15:00,32.13,32.18,32.11,32.17,42700.0,26.8684,26.9102,26.8517,26.9019,42700.0
2007-02-13 10:20:00,32.17,32.18,32.11,32.16,43900.0,26.9019,26.9102,26.8517,26.8935,43900.0
2007-02-13 10:25:00,32.14,32.17,32.11,32.13,19800.0,26.8768,26.9019,26.8517,26.8684,19800.0
2007-02-13 10:30:00,32.13,32.15,32.1,32.11,27200.0,26.8684,26.8852,26.8433,26.8517,27200.0
2007-02-13 10:35:00,32.11,32.11,32.04,32.09,41100.0,26.8517,26.8517,26.7932,26.835,41100.0
2007-02-13 10:40:00,32.09,32.1,32.07,32.09,28100.0,26.835,26.8433,26.8183,26.835,28100.0
2007-02-13 10:45:00,32.1,32.1,32.07,32.09,20300.0,26.8433,26.8433,26.8183,26.835,20300.0
2007-02-13 10:50:00,32.09,32.09,31.96,31.98,59400.0,26.835,26.835,26.7263,26.743,59400.0
2007-02-13 10:55:00,31.97,31.97,31.92,31.95,9900.0,26.7346,26.7346,26.6928,26.7179,9900.0
2007-02-13 11:00:00,31.95,32.0,31.93,32.0,21800.0,26.7179,26.7597,26.7012,26.7597,21800.0
2007-02-13 11:05:00,32.0,32.0,31.94,31.94,5500.0,26.7597,26.7597,26.7095,26.7095,5500.0
2007-02-13 11:10:00,31.94,31.94,31.88,31.88,12300.0,26.7095,26.7095,26.6594,26.6594,12300.0
2007-02-13 11:15:00,31.88,31.95,31.85,31.94,27300.0,26.6594,26.7179,26.6343,26.7095,27300.0
2007-02-13 11:20:00,31.94,31.99,31.92,31.97,8900.0,26.7095,26.7514,26.6928,26.7346,8900.0
2007-02-13 11:25:00,31.97,32.05,31.97,32.05,32500.0,26.7346,26.8015,26.7346,26.8015,32500.0
2007-02-13 11:30:00,32.05,32.2,32.05,32.14,49400.0,26.8015,26.927,26.8015,26.8768,49400.0
2007-02-13 11:35:00,32.14,32.15,32.07,32.09,36800.0,26.8768,26.8852,26.8183,26.835,36800.0
2007-02-13 11:40:00,32.09,32.23,32.09,32.21,40200.0,26.835,26.9521,26.835,26.9353,40200.0
2007-02-13 11:45:00,32.21,32.27,32.21,32.23,16200.0,26.9353,26.9855,26.9353,26.9521,16200.0
2007-02-13 11:50:00,32.24,32.25,32.23,32.25,47700.0,26.9604,26.9688,26.9521,26.9688,47700.0
2007-02-13 11:55:00,32.24,32.28,32.2,32.22,47700.0,26.9604,26.9939,26.927,26.9437,47700.0
2007-02-13 12:00:00,32.23,32.23,32.2,32.22,8800.0,26.9521,26.9521,26.927,26.9437,8800.0
2007-02-13 12:05:00,32.21,32.22,32.2,32.2,9600.0,26.9353,26.9437,26.927,26.927,9600.0
2007-02-13 12:10:00,32.21,32.21,32.17,32.18,9400.0,26.9353,26.9353,26.9019,26.9102,9400.0
2007-02-13 12:15:00,32.18,32.19,32.18,32.18,27700.0,26.9102,26.9186,26.9102,26.9102,27700.0
2007-02-13 12:20:00,32.18,32.19,32.18,32.18,15000.0,26.9102,26.9186,26.9102,26.9102,15000.0
2007-02-13 12:25:00,32.19,32.22,32.18,32.22,28800.0,26.9186,26.9437,26.9102,26.9437,28800.0
2007-02-13 12:30:00,32.22,32.25,32.22,32.23,56200.0,26.9437,26.9688,26.9437,26.9521,56200.0
2007-02-13 12:35:00,32.23,32.25,32.14,32.14,23700.0,26.9521,26.9688,26.8768,26.8768,23700.0
2007-02-13 12:40:00,32.15,32.18,32.15,32.17,18200.0,26.8852,26.9102,26.8852,26.9019,18200.0
2007-02-13 12:45:00,32.18,32.24,32.16,32.23,33800.0,26.9102,26.9604,26.8935,26.9521,33800.0
2007-02-13 12:50:00,32.25,32.26,32.24,32.25,14200.0,26.9688,26.9771,26.9604,26.9688,14200.0
2007-02-13 12:55:00,32.26,32.26,32.21,32.23,13100.0,26.9771,26.9771,26.9353,26.9521,13100.0
2007-02-13 13:00:00,32.23,32.29,32.23,32.28,10100.0,26.9521,27.0022,26.9521,26.9939,10100.0
2007-02-13 13:05:00,32.28,32.31,32.26,32.3,18500.0,26.9939,27.019,26.9771,27.0106,18500.0
2007-02-13 13:10:00,32.31,32.32,32.28,32.28,14400.0,27.019,27.0273,26.9939,26.9939,14400.0
2007-02-13 13:15:00,32.3,32.3,32.27,32.27,12400.0,27.0106,27.0106,26.9855,26.9855,12400.0
2007-02-13 13:20:00,32.29,32.29,32.25,32.25,5600.0,27.0022,27.0022,26.9688,26.9688,5600.0
2007-02-13 13:25:00,32.26,32.28,32.24,32.28,7200.0,26.9771,26.9939,26.9604,26.9939,7200.0
2007-02-13 13:30:00,32.28,32.28,32.27,32.27,5200.0,26.9939,26.9939,26.9855,26.9855,5200.0
2007-02-13 13:35:00,32.27,32.28,32.24,32.27,12700.0,26.9855,26.9939,26.9604,26.9855,12700.0
2007-02-13 13:40:00,32.27,32.33,32.26,32.32,13000.0,26.9855,27.0357,26.9771,27.0273,13000.0
2007-02-13 13:45:00,32.32,32.34,32.31,32.33,12900.0,27.0273,27.044,27.019,27.0357,12900.0
2007-02-13 13:50:00,32.34,32.35,32.33,32.34,23200.0,27.044,27.0524,27.0357,27.044,23200.0
2007-02-13 13:55:00,32.34,32.34,32.29,32.29,7600.0,27.044,27.044,27.0022,27.0022,7600.0
2007-02-13 14:00:00,32.3,32.32,32.25,32.26,27800.0,27.0106,27.0273,26.9688,26.9771,27800.0
2007-02-13 14:05:00,32.27,32.28,32.26,32.26,10200.0,26.9855,26.9939,26.9771,26.9771,10200.0
2007-02-13 14:10:00,32.26,32.28,32.18,32.19,17400.0,26.9771,26.9939,26.9102,26.9186,17400.0
2007-02-13 14:15:00,32.2,32.23,32.17,32.17,17700.0,26.927,26.9521,26.9019,26.9019,17700.0
2007-02-13 14:20:00,32.19,32.26,32.19,32.26,12000.0,26.9186,26.9771,26.9186,26.9771,12000.0
2007-02-13 14:25:00,32.26,32.3,32.24,32.28,20800.0,26.9771,27.0106,26.9604,26.9939,20800.0
2007-02-13 14:30:00,32.29,32.31,32.27,32.28,11300.0,27.0022,27.019,26.9855,26.9939,11300.0
2007-02-13 14:35:00,32.28,32.29,32.2,32.23,16900.0,26.9939,27.0022,26.927,26.9521,16900.0
2007-02-13 14:40:00,32.23,32.27,32.23,32.24,16200.0,26.9521,26.9855,26.9521,26.9604,16200.0
2007-02-13 14:45:00,32.25,32.28,32.25,32.27,16200.0,26.9688,26.9939,26.9688,26.9855,16200.0
2007-02-13 14:50:00,32.27,32.28,32.25,32.27,15600.0,26.9855,26.9939,26.9688,26.9855,15600.0
2007-02-13 14:55:00,32.27,32.29,32.24,32.27,20300.0,26.9855,27.0022,26.9604,26.9855,20300.0
2007-02-13 15:00:00,32.27,32.28,32.25,32.27,16400.0,26.9855,26.9939,26.9688,26.9855,16400.0
2007-02-13 15:05:00,32.27,32.29,32.27,32.27,15800.0,26.9855,27.0022,26.9855,26.9855,15800.0
2007-02-13 15:10:00,32.27,32.3,32.24,32.24,20700.0,26.9855,27.0106,26.9604,26.9604,20700.0
2007-02-13 15:15:00,32.25,32.26,32.21,32.21,27800.0,26.9688,26.9771,26.9353,26.9353,27800.0
2007-02-13 15:20:00,32.21,32.23,32.19,32.19,37500.0,26.9353,26.9521,26.9186,26.9186,37500.0
2007-02-13 15:25:00,32.2,32.21,32.18,32.18,50300.0,26.927,26.9353,26.9102,26.9102,50300.0
2007-02-13 15:30:00,32.19,32.21,32.14,32.15,30200.0,26.9186,26.9353,26.8768,26.8852,30200.0
2007-02-13 15:35:00,32.14,32.18,32.13,32.15,31500.0,26.8768,26.9102,26.8684,26.8852,31500.0
2007-02-13 15:40:00,32.15,32.2,32.15,32.19,48400.0,26.8852,26.927,26.8852,26.9186,48400.0
2007-02-13 15:45:00,32.19,32.2,32.18,32.19,37400.0,26.9186,26.927,26.9102,26.9186,37400.0
2007-02-13 15:50:00,32.2,32.21,32.14,32.15,65000.0,26.927,26.9353,26.8768,26.8852,65000.0
2007-02-13 15:55:00,32.15,32.21,32.12,32.16,90800.0,26.8852,26.9353,26.8601,26.8935,90800.0
2007-02-14 09:35:00,32.18,32.18,31.98,32.03,49200.0,26.9102,26.9102,26.743,26.7848,49200.0
2007-02-14 09:40:00,32.03,32.12,32.01,32.1,35100.0,26.7848,26.8601,26.7681,26.8433,35100.0
2007-02-14 09:45:00,32.1,32.18,32.09,32.14,49100.0,26.8433,26.9102,26.835,26.8768,49100.0
2007-02-14 09:50:00,32.15,32.18,32.11,32.14,39700.0,26.8852,26.9102,26.8517,26.8768,39700.0
2007-02-14 09:55:00,32.14,32.26,32.13,32.21,47300.0,26.8768,26.9771,26.8684,26.9353,47300.0
2007-02-14 10:00:00,32.22,32.55,32.19,32.5,74400.0,26.9437,27.2197,26.9186,27.1778,74400.0
2007-02-14 10:05:00,32.48,32.74,32.48,32.68,70100.0,27.1611,27.3785,27.1611,27.3284,70100.0
2007-02-14 10:10:00,32.68,32.7,32.64,32.7,33700.0,27.3284,27.3451,27.2949,27.3451,33700.0
2007-02-14 10:15:00,32.68,32.7,32.62,32.65,23900.0,27.3284,27.3451,27.2782,27.3033,23900.0
2007-02-14 10:20:00,32.66,32.66,32.58,32.59,29200.0,27.3116,27.3116,27.2447,27.2531,29200.0
2007-02-14 10:25:00,32.59,32.59,32.48,32.5,36600.0,27.2531,27.2531,27.1611,27.1778,36600.0
2007-02-14 10:30:00,32.49,32.5,32.46,32.49,28800.0,27.1695,27.1778,27.1444,27.1695,28800.0
2007-02-14 10:35:00,32.49,32.55,32.47,32.54,35900.0,27.1695,27.2197,27.1528,27.2113,35900.0
2007-02-14 10:40:00,32.53,32.53,32.44,32.5,32000.0,27.2029,27.2029,27.1277,27.1778,32000.0
2007-02-14 10:45:00,32.5,32.51,32.45,32.45,24900.0,27.1778,27.1862,27.136,27.136,24900.0
2007-02-14 10:50:00,32.46,32.46,32.44,32.45,26600.0,27.1444,27.1444,27.1277,27.136,26600.0
2007-02-14 10:55:00,32.46,34.46,32.45,32.49,67700.0,27.1444,28.8169,27.136,27.1695,67700.0
2007-02-14 11:00:00,32.49,32.49,32.46,32.46,17600.0,27.1695,27.1695,27.1444,27.1444,17600.0
2007-02-14 11:05:00,32.46,32.54,32.46,32.53,11000.0,27.1444,27.2113,27.1444,27.2029,11000.0
2007-02-14 11:10:00,32.52,32.55,32.48,32.49,33200.0,27.1946,27.2197,27.1611,27.1695,33200.0
2007-02-14 11:15:00,32.49,32.49,32.47,32.47,7700.0,27.1695,27.1695,27.1528,27.1528,7700.0
2007-02-14 11:20:00,32.47,32.48,32.46,32.47,7000.0,27.1528,27.1611,27.1444,27.1528,7000.0
2007-02-14 11:25:00,32.47,32.51,32.47,32.51,10300.0,27.1528,27.1862,27.1528,27.1862,10300.0
2007-02-14 11:30:00,32.51,32.55,32.51,32.54,15900.0,27.1862,27.2197,27.1862,27.2113,15900.0
2007-02-14 11:35:00,32.54,32.55,32.53,32.54,9700.0,27.2113,27.2197,27.2029,27.2113,9700.0
2007-02-14 11:40:00,32.54,32.55,32.48,32.52,22500.0,27.2113,27.2197,27.1611,27.1946,22500.0
2007-02-14 11:45:00,32.51,32.51,32.49,32.51,9800.0,27.1862,27.1862,27.1695,27.1862,9800.0
2007-02-14 11:50:00,32.51,32.51,32.46,32.46,7000.0,27.1862,27.1862,27.1444,27.1444,7000.0
2007-02-14 11:55:00,32.46,32.48,32.46,32.47,41100.0,27.1444,27.1611,27.1444,27.1528,41100.0
2007-02-14 12:00:00,32.47,32.5,32.47,32.49,24500.0,27.1528,27.1778,27.1528,27.1695,24500.0
2007-02-14 12:05:00,32.48,32.49,32.46,32.46,18600.0,27.1611,27.1695,27.1444,27.1444,18600.0
2007-02-14 12:10:00,32.46,32.47,32.44,32.44,78400.0,27.1444,27.1528,27.1277,27.1277,78400.0
2007-02-14 12:15:00,32.44,32.45,32.42,32.44,51500.0,27.1277,27.136,27.1109,27.1277,51500.0
2007-02-14 12:20:00,32.44,32.44,32.42,32.42,4500.0,27.1277,27.1277,27.1109,27.1109,4500.0
2007-02-14 12:25:00,32.42,32.43,32.42,32.43,1900.0,27.1109,27.1193,27.1109,27.1193,1900.0
2007-02-14 12:30:00,32.43,32.43,32.3,32.32,27000.0,27.1193,27.1193,27.0106,27.0273,27000.0
2007-02-14 12:35:00,32.31,32.34,32.3,32.34,12000.0,27.019,27.044,27.0106,27.044,12000.0
2007-02-14 12:40:00,32.34,32.34,32.32,32.33,2100.0,27.044,27.044,27.0273,27.0357,2100.0
2007-02-14 12:45:00,32.34,32.36,32.34,32.36,6800.0,27.044,27.0608,27.044,27.0608,6800.0
2007-02-14 12:50:00,32.35,32.38,32.35,32.37,11500.0,27.0524,27.0775,27.0524,27.0691,11500.0
2007-02-14 12:55:00,32.37,32.38,32.35,32.36,5500.0,27.0691,27.0775,27.0524,27.0608,5500.0
2007-02-14 13:00:00,32.36,32.45,32.36,32.43,23000.0,27.0608,27.136,27.0608,27.1193,23000.0
2007-02-14 13:05:00,32.45,32.47,32.43,32.44,22500.0,27.136,27.1528,27.1193,27.1277,22500.0
2007-02-14 13:10:00,32.43,32.44,32.41,32.43,7200.0,27.1193,27.1277,27.1026,27.1193,7200.0
2007-02-14 13:15:00,32.42,32.42,32.34,32.34,8000.0,27.1109,27.1109,27.044,27.044,8000.0
2007-02-14 13:20:00,32.34,32.36,32.33,32.35,8100.0,27.044,27.0608,27.0357,27.0524,8100.0
2007-02-14 13:25:00,32.35,32.4,32.31,32.38,18200.0,27.0524,27.0942,27.019,27.0775,18200.0
2007-02-14 13:30:00,32.37,32.4,32.37,32.4,3600.0,27.0691,27.0942,27.0691,27.0942,3600.0
2007-02-14 13:35:00,32.4,32.44,32.39,32.43,5700.0,27.0942,27.1277,27.0859,27.1193,5700.0
2007-02-14 13:40:00,32.44,32.44,32.43,32.44,7600.0,27.1277,27.1277,27.1193,27.1277,7600.0
2007-02-14 13:45:00,32.44,32.5,32.44,32.5,19700.0,27.1277,27.1778,27.1277,27.1778,19700.0
2007-02-14 13:50:00,32.48,32.5,32.42,32.45,22700.0,27.1611,27.1778,27.1109,27.136,22700.0
2007-02-14 13:55:00,32.45,32.46,32.43,32.46,4500.0,27.136,27.1444,27.1193,27.1444,4500.0
2007-02-14 14:00:00,32.46,32.47,32.44,32.45,11900.0,27.1444,27.1528,27.1277,27.136,11900.0
2007-02-14 14:05:00,32.46,32.49,32.45,32.48,11700.0,27.1444,27.1695,27.136,27.1611,11700.0
2007-02-14 14:10:00,32.47,32.52,32.46,32.47,22700.0,27.1528,27.1946,27.1444,27.1528,22700.0
2007-02-14 14:15:00,32.47,32.5,32.41,32.41,14400.0,27.1528,27.1778,27.1026,27.1026,14400.0
2007-02-14 14:20:00,32.41,32.47,32.41,32.44,7900.0,27.1026,27.1528,27.1026,27.1277,7900.0
2007-02-14 14:25:00,32.43,32.46,32.4,32.44,7800.0,27.1193,27.1444,27.0942,27.1277,7800.0
2007-02-14 14:30:00,32.46,32.47,32.44,32.46,5100.0,27.1444,27.1528,27.1277,27.1444,5100.0
2007-02-14 14:35:00,32.46,32.47,32.45,32.45,12900.0,27.1444,27.1528,27.136,27.136,12900.0
2007-02-14 14:40:00,32.46,32.46,32.44,32.45,7800.0,27.1444,27.1444,27.1277,27.136,7800.0
2007-02-14 14:45:00,32.44,32.46,32.41,32.42,8700.0,27.1277,27.1444,27.1026,27.1109,8700.0
2007-02-14 14:50:00,32.41,32.42,32.4,32.4,14200.0,27.1026,27.1109,27.0942,27.0942,14200.0
2007-02-14 14:55:00,32.39,32.45,32.38,32.45,19100.0,27.0859,27.136,27.0775,27.136,19100.0
2007-02-14 15:00:00,32.45,32.46,32.44,32.45,17200.0,27.136,27.1444,27.1277,27.136,17200.0
2007-02-14 15:05:00,32.45,32.45,32.42,32.43,11700.0,27.136,27.136,27.1109,27.1193,11700.0
2007-02-14 15:10:00,32.42,32.42,32.35,32.39,18900.0,27.1109,27.1109,27.0524,27.0859,18900.0
2007-02-14 15:15:00,32.38,32.41,32.38,32.39,25600.0,27.0775,27.1026,27.0775,27.0859,25600.0
2007-02-14 15:20:00,32.4,32.4,32.38,32.38,34700.0,27.0942,27.0942,27.0775,27.0775,34700.0
2007-02-14 15:25:00,32.39,32.39,32.31,32.34,54800.0,27.0859,27.0859,27.019,27.044,54800.0
2007-02-14 15:30:00,32.35,32.36,32.31,32.32,35400.0,27.0524,27.0608,27.019,27.0273,35400.0
2007-02-14 15:35:00,32.31,32.34,32.31,32.33,15800.0,27.019,27.044,27.019,27.0357,15800.0
2007-02-14 15:40:00,32.34,32.36,32.3,32.31,47700.0,27.044,27.0608,27.0106,27.019,47700.0
2007-02-14 15:45:00,32.3,32.31,32.29,32.29,36000.0,27.0106,27.019,27.0022,27.0022,36000.0
2007-02-14 15:50:00,32.3,32.31,32.29,32.31,67900.0,27.0106,27.019,27.0022,27.019,67900.0
2007-02-14 15:55:00,32.31,32.32,32.3,32.32,50800.0,27.019,27.0273,27.0106,27.0273,50800.0
2007-02-15 09:30:00,32.34,32.64,32.34,32.63,43700.0,27.044,27.2949,27.044,27.2866,43700.0
2007-02-15 09:35:00,32.57,32.68,32.51,32.6,120300.0,27.2364,27.3284,27.1862,27.2615,120300.0
2007-02-15 09:40:00,32.63,32.64,32.54,32.55,98900.0,27.2866,27.2949,27.2113,27.2197,98900.0
2007-02-15 09:45:00,32.55,32.56,32.42,32.42,75300.0,27.2197,27.228,27.1109,27.1109,75300.0
2007-02-15 09:50:00,32.41,32.42,32.33,32.35,41000.0,27.1026,27.1109,27.0357,27.0524,41000.0
2007-02-15 09:55:00,32.34,32.52,32.32,32.52,71000.0,27.044,27.1946,27.0273,27.1946,71000.0
2007-02-15 10:00:00,32.52,32.58,32.52,32.55,39700.0,27.1946,27.2447,27.1946,27.2197,39700.0
2007-02-15 10:05:00,32.55,32.56,32.46,32.53,25200.0,27.2197,27.228,27.1444,27.2029,25200.0
2007-02-15 10:10:00,32.51,32.53,32.46,32.47,23400.0,27.1862,27.2029,27.1444,27.1528,23400.0
2007-02-15 10:15:00,32.48,32.54,32.48,32.54,24600.0,27.1611,27.2113,27.1611,27.2113,24600.0
2007-02-15 10:20:00,32.55,32.56,32.51,32.52,22900.0,27.2197,27.228,27.1862,27.1946,22900.0
2007-02-15 10:25:00,32.52,32.52,32.49,32.52,14700.0,27.1946,27.1946,27.1695,27.1946,14700.0
2007-02-15 10:30:00,32.51,32.58,32.51,32.56,16900.0,27.1862,27.2447,27.1862,27.228,16900.0
2007-02-15 10:35:00,32.56,32.6,32.55,32.59,35600.0,27.228,27.2615,27.2197,27.2531,35600.0
2007-02-15 10:40:00,32.6,32.63,32.55,32.58,68600.0,27.2615,27.2866,27.2197,27.2447,68600.0
2007-02-15 10:45:00,32.57,32.58,32.5,32.51,13200.0,27.2364,27.2447,27.1778,27.1862,13200.0
2007-02-15 10:50:00,32.51,32.51,32.44,32.44,12200.0,27.1862,27.1862,27.1277,27.1277,12200.0
2007-02-15 10:55:00,32.44,32.48,32.41,32.47,32800.0,27.1277,27.1611,27.1026,27.1528,32800.0
2007-02-15 11:00:00,32.49,32.57,32.48,32.56,10700.0,27.1695,27.2364,27.1611,27.228,10700.0
2007-02-15 11:05:00,32.56,32.63,32.56,32.6,46200.0,27.228,27.2866,27.228,27.2615,46200.0
2007-02-15 11:10:00,32.59,32.64,32.58,32.62,29500.0,27.2531,27.2949,27.2447,27.2782,29500.0
2007-02-15 11:15:00,32.62,32.62,32.57,32.59,21600.0,27.2782,27.2782,27.2364,27.2531,21600.0
2007-02-15 11:20:00,32.59,32.64,32.59,32.63,46900.0,27.2531,27.2949,27.2531,27.2866,46900.0
2007-02-15 11:25:00,32.62,32.62,32.6,32.61,37200.0,27.2782,27.2782,27.2615,27.2698,37200.0
2007-02-15 11:30:00,32.61,32.63,32.59,32.61,38900.0,27.2698,27.2866,27.2531,27.2698,38900.0
2007-02-15 11:35:00,32.62,32.64,32.6,32.62,17100.0,27.2782,27.2949,27.2615,27.2782,17100.0
2007-02-15 11:40:00,32.62,32.64,32.62,32.62,67300.0,27.2782,27.2949,27.2782,27.2782,67300.0
2007-02-15 11:45:00,32.63,32.66,32.6,32.66,48100.0,27.2866,27.3116,27.2615,27.3116,48100.0
2007-02-15 11:50:00,32.66,32.8,32.65,32.8,78800.0,27.3116,27.4287,27.3033,27.4287,78800.0
2007-02-15 11:55:00,32.8,32.86,32.68,32.71,109700.0,27.4287,27.4789,27.3284,27.3535,109700.0
2007-02-15 12:00:00,32.72,32.8,32.67,32.79,56000.0,27.3618,27.4287,27.32,27.4204,56000.0
2007-02-15 12:05:00,32.78,32.8,32.74,32.76,30000.0,27.412,27.4287,27.3785,27.3953,30000.0
2007-02-15 12:10:00,32.74,32.76,32.72,32.74,24300.0,27.3785,27.3953,27.3618,27.3785,24300.0
2007-02-15 12:15:00,32.74,32.75,32.71,32.74,11000.0,27.3785,27.3869,27.3535,27.3785,11000.0
2007-02-15 12:20:00,32.74,32.74,32.7,32.71,7100.0,27.3785,27.3785,27.3451,27.3535,7100.0
2007-02-15 12:25:00,32.72,32.72,32.66,32.68,7700.0,27.3618,27.3618,27.3116,27.3284,7700.0
2007-02-15 12:30:00,32.68,32.73,32.67,32.68,11500.0,27.3284,27.3702,27.32,27.3284,11500.0
2007-02-15 12:35:00,32.66,32.69,32.66,32.68,2700.0,27.3116,27.3367,27.3116,27.3284,2700.0
2007-02-15 12:40:00,32.68,32.72,32.68,32.71,8200.0,27.3284,27.3618,27.3284,27.3535,8200.0
2007-02-15 12:45:00,32.72,32.75,32.72,32.74,11000.0,27.3618,27.3869,27.3618,27.3785,11000.0
2007-02-15 12:50:00,32.74,32.75,32.74,32.75,2200.0,27.3785,27.3869,27.3785,27.3869,2200.0
2007-02-15 12:55:00,32.74,32.74,32.7,32.7,5800.0,27.3785,27.3785,27.3451,27.3451,5800.0
2007-02-15 13:00:00,32.71,32.85,32.7,32.85,84900.0,27.3535,27.4705,27.3451,27.4705,84900.0
2007-02-15 13:05:00,32.85,32.85,32.78,32.8,24600.0,27.4705,27.4705,27.412,27.4287,24600.0
2007-02-15 13:10:00,32.8,32.85,32.79,32.79,32000.0,27.4287,27.4705,27.4204,27.4204,32000.0
2007-02-15 13:15:00,32.79,32.82,32.79,32.82,16900.0,27.4204,27.4454,27.4204,27.4454,16900.0
2007-02-15 13:20:00,32.8,32.89,32.8,32.88,28400.0,27.4287,27.504,27.4287,27.4956,28400.0
2007-02-15 13:25:00,32.87,32.87,32.8,32.81,33100.0,27.4873,27.4873,27.4287,27.4371,33100.0
2007-02-15 13:30:00,32.82,32.83,32.76,32.79,13100.0,27.4454,27.4538,27.3953,27.4204,13100.0
2007-02-15 13:35:00,32.79,32.82,32.79,32.81,5600.0,27.4204,27.4454,27.4204,27.4371,5600.0
2007-02-15 13:40:00,32.81,32.81,32.73,32.73,18600.0,27.4371,27.4371,27.3702,27.3702,18600.0
2007-02-15 13:45:00,32.73,32.75,32.73,32.74,12100.0,27.3702,27.3869,27.3702,27.3785,12100.0
2007-02-15 13:50:00,32.74,32.8,32.74,32.8,31300.0,27.3785,27.4287,27.3785,27.4287,31300.0
2007-02-15 13:55:00,32.8,32.82,32.8,32.81,9800.0,27.4287,27.4454,27.4287,27.4371,9800.0
2007-02-15 14:00:00,32.82,32.84,32.81,32.83,13500.0,27.4454,27.4622,27.4371,27.4538,13500.0
2007-02-15 14:05:00,32.84,32.84,32.83,32.84,3200.0,27.4622,27.4622,27.4538,27.4622,3200.0
2007-02-15 14:10:00,32.84,32.86,32.83,32.84,10900.0,27.4622,27.4789,27.4538,27.4622,10900.0
2007-02-15 14:15:00,32.83,32.85,32.73,32.76,34700.0,27.4538,27.4705,27.3702,27.3953,34700.0
2007-02-15 14:20:00,32.75,32.75,32.65,32.65,22300.0,27.3869,27.3869,27.3033,27.3033,22300.0
2007-02-15 14:25:00,32.66,32.67,32.65,32.65,11600.0,27.3116,27.32,27.3033,27.3033,11600.0
2007-02-15 14:30:00,32.65,32.69,32.65,32.68,22200.0,27.3033,27.3367,27.3033,27.3284,22200.0
2007-02-15 14:35:00,32.69,32.71,32.68,32.69,13800.0,27.3367,27.3535,27.3284,27.3367,13800.0
2007-02-15 14:40:00,32.68,32.7,32.68,32.69,18100.0,27.3284,27.3451,27.3284,27.3367,18100.0
2007-02-15 14:45:00,32.69,32.7,32.68,32.69,16100.0,27.3367,27.3451,27.3284,27.3367,16100.0
2007-02-15 14:50:00,32.7,32.73,32.69,32.72,14000.0,27.3451,27.3702,27.3367,27.3618,14000.0
2007-02-15 14:55:00,32.72,32.73,32.71,32.73,14400.0,27.3618,27.3702,27.3535,27.3702,14400.0
2007-02-15 15:00:00,32.73,32.73,32.69,32.7,13200.0,27.3702,27.3702,27.3367,27.3451,13200.0
2007-02-15 15:05:00,32.69,32.7,32.66,32.66,16300.0,27.3367,27.3451,27.3116,27.3116,16300.0
2007-02-15 15:10:00,32.67,32.68,32.66,32.67,23200.0,27.32,27.3284,27.3116,27.32,23200.0
2007-02-15 15:15:00,32.67,32.68,32.65,32.67,28500.0,27.32,27.3284,27.3033,27.32,28500.0
2007-02-15 15:20:00,32.67,32.68,32.65,32.66,21100.0,27.32,27.3284,27.3033,27.3116,21100.0
2007-02-15 15:25:00,32.66,32.66,32.65,32.66,8100.0,27.3116,27.3116,27.3033,27.3116,8100.0
2007-02-15 15:30:00,32.65,32.66,32.64,32.66,23100.0,27.3033,27.3116,27.2949,27.3116,23100.0
2007-02-15 15:35:00,32.65,32.67,32.64,32.66,44300.0,27.3033,27.32,27.2949,27.3116,44300.0
2007-02-15 15:40:00,32.67,32.7,32.66,32.69,50700.0,27.32,27.3451,27.3116,27.3367,50700.0
2007-02-15 15:45:00,32.68,32.69,32.67,32.67,15500.0,27.3284,27.3367,27.32,27.32,15500.0
2007-02-15 15:50:00,32.66,32.67,32.57,32.58,99100.0,27.3116,27.32,27.2364,27.2447,99100.0
2007-02-15 15:55:00,32.57,32.58,32.54,32.56,112000.0,27.2364,27.2447,27.2113,27.228,112000.0
2007-02-16 09:30:00,32.5,32.5,32.21,32.24,165400.0,27.1778,27.1778,26.9353,26.9604,165400.0
2007-02-16 09:35:00,32.24,32.47,32.19,32.4,91200.0,26.9604,27.1528,26.9186,27.0942,91200.0
2007-02-16 09:40:00,32.4,32.4,32.08,32.08,37200.0,27.0942,27.0942,26.8266,26.8266,37200.0
2007-02-16 09:45:00,32.08,32.09,32.0,32.03,51600.0,26.8266,26.835,26.7597,26.7848,51600.0
2007-02-16 09:50:00,32.03,32.05,31.92,31.94,34000.0,26.7848,26.8015,26.6928,26.7095,34000.0
2007-02-16 09:55:00,31.94,31.99,31.87,31.91,17100.0,26.7095,26.7514,26.651,26.6845,17100.0
2007-02-16 10:00:00,31.91,31.92,31.79,31.8,36900.0,26.6845,26.6928,26.5841,26.5925,36900.0
2007-02-16 10:05:00,31.8,31.9,31.76,31.9,98500.0,26.5925,26.6761,26.559,26.6761,98500.0
2007-02-16 10:10:00,31.87,31.94,31.85,31.92,25300.0,26.651,26.7095,26.6343,26.6928,25300.0
2007-02-16 10:15:00,31.94,31.98,31.91,31.98,22600.0,26.7095,26.743,26.6845,26.743,22600.0
2007-02-16 10:20:00,31.98,32.04,31.93,31.94,41900.0,26.743,26.7932,26.7012,26.7095,41900.0
2007-02-16 10:25:00,31.95,31.99,31.91,31.99,19200.0,26.7179,26.7514,26.6845,26.7514,19200.0
2007-02-16 10:30:00,31.98,32.02,31.96,32.0,15000.0,26.743,26.7764,26.7263,26.7597,15000.0
2007-02-16 10:35:00,31.99,32.03,31.99,32.01,17900.0,26.7514,26.7848,26.7514,26.7681,17900.0
2007-02-16 10:40:00,32.0,32.02,31.99,31.99,16100.0,26.7597,26.7764,26.7514,26.7514,16100.0
2007-02-16 10:45:00,31.99,32.07,31.99,32.04,22200.0,26.7514,26.8183,26.7514,26.7932,22200.0
2007-02-16 10:50:00,32.04,32.13,32.03,32.09,29000.0,26.7932,26.8684,26.7848,26.835,29000.0
2007-02-16 10:55:00,32.09,32.1,32.04,32.04,19000.0,26.835,26.8433,26.7932,26.7932,19000.0
2007-02-16 11:00:00,32.05,32.06,32.03,32.03,11200.0,26.8015,26.8099,26.7848,26.7848,11200.0
2007-02-16 11:05:00,32.03,32.05,32.0,32.02,14600.0,26.7848,26.8015,26.7597,26.7764,14600.0
2007-02-16 11:10:00,32.01,32.05,32.01,32.05,3600.0,26.7681,26.8015,26.7681,26.8015,3600.0
2007-02-16 11:15:00,32.04,32.07,32.04,32.07,5900.0,26.7932,26.8183,26.7932,26.8183,5900.0
2007-02-16 11:20:00,32.08,32.09,32.07,32.09,9800.0,26.8266,26.835,26.8183,26.835,9800.0
2007-02-16 11:25:00,32.08,32.16,32.08,32.15,35900.0,26.8266,26.8935,26.8266,26.8852,35900.0
2007-02-16 11:30:00,32.15,32.19,32.14,32.15,13900.0,26.8852,26.9186,26.8768,26.8852,13900.0
2007-02-16 11:35:00,32.15,32.17,32.14,32.17,6800.0,26.8852,26.9019,26.8768,26.9019,6800.0
2007-02-16 11:40:00,32.16,32.33,32.16,32.31,25700.0,26.8935,27.0357,26.8935,27.019,25700.0
2007-02-16 11:45:00,32.3,32.32,32.29,32.3,8100.0,27.0106,27.0273,27.0022,27.0106,8100.0
2007-02-16 11:50:00,32.3,32.33,32.3,32.32,7500.0,27.0106,27.0357,27.0106,27.0273,7500.0
2007-02-16 11:55:00,32.33,32.33,32.28,32.29,9700.0,27.0357,27.0357,26.9939,27.0022,9700.0
2007-02-16 12:00:00,32.3,32.31,32.26,32.26,11800.0,27.0106,27.019,26.9771,26.9771,11800.0
2007-02-16 12:05:00,32.25,32.25,32.17,32.2,18300.0,26.9688,26.9688,26.9019,26.927,18300.0
2007-02-16 12:10:00,32.21,32.23,32.17,32.18,6700.0,26.9353,26.9521,26.9019,26.9102,6700.0
2007-02-16 12:15:00,32.17,32.24,32.17,32.24,5200.0,26.9019,26.9604,26.9019,26.9604,5200.0
2007-02-16 12:20:00,32.24,32.32,32.24,32.31,21200.0,26.9604,27.0273,26.9604,27.019,21200.0
2007-02-16 12:25:00,32.3,32.34,32.3,32.34,7400.0,27.0106,27.044,27.0106,27.044,7400.0
2007-02-16 12:30:00,32.32,32.34,32.29,32.29,8000.0,27.0273,27.044,27.0022,27.0022,8000.0
2007-02-16 12:35:00,32.31,32.31,32.27,32.28,5000.0,27.019,27.019,26.9855,26.9939,5000.0
2007-02-16 12:40:00,32.29,32.35,32.29,32.35,9600.0,27.0022,27.0524,27.0022,27.0524,9600.0
2007-02-16 12:45:00,32.34,32.37,32.34,32.37,7400.0,27.044,27.0691,27.044,27.0691,7400.0
2007-02-16 12:50:00,32.37,32.42,32.36,32.41,10700.0,27.0691,27.1109,27.0608,27.1026,10700.0
2007-02-16 12:55:00,32.41,32.41,32.37,32.38,6000.0,27.1026,27.1026,27.0691,27.0775,6000.0
2007-02-16 13:00:00,32.38,32.38,32.32,32.33,11500.0,27.0775,27.0775,27.0273,27.0357,11500.0
2007-02-16 13:05:00,32.32,32.38,32.32,32.36,8900.0,27.0273,27.0775,27.0273,27.0608,8900.0
2007-02-16 13:10:00,32.36,32.37,32.34,32.36,14100.0,27.0608,27.0691,27.044,27.0608,14100.0
2007-02-16 13:15:00,32.34,32.37,32.34,32.37,24400.0,27.044,27.0691,27.044,27.0691,24400.0
2007-02-16 13:20:00,32.36,32.37,32.31,32.32,5100.0,27.0608,27.0691,27.019,27.0273,5100.0
2007-02-16 13:25:00,32.32,32.34,32.29,32.29,10800.0,27.0273,27.044,27.0022,27.0022,10800.0
2007-02-16 13:30:00,32.28,32.3,32.28,32.28,4900.0,26.9939,27.0106,26.9939,26.9939,4900.0
2007-02-16 13:35:00,32.28,32.28,32.26,32.27,8100.0,26.9939,26.9939,26.9771,26.9855,8100.0
2007-02-16 13:40:00,32.28,32.29,32.25,32.25,10500.0,26.9939,27.0022,26.9688,26.9688,10500.0
2007-02-16 13:45:00,32.25,32.27,32.22,32.23,21900.0,26.9688,26.9855,26.9437,26.9521,21900.0
2007-02-16 13:50:00,32.24,32.25,32.21,32.23,6300.0,26.9604,26.9688,26.9353,26.9521,6300.0
2007-02-16 13:55:00,32.23,32.26,32.23,32.24,2400.0,26.9521,26.9771,26.9521,26.9604,2400.0
2007-02-16 14:00:00,32.25,32.28,32.25,32.26,9400.0,26.9688,26.9939,26.9688,26.9771,9400.0
2007-02-16 14:05:00,32.26,32.28,32.25,32.28,7300.0,26.9771,26.9939,26.9688,26.9939,7300.0
2007-02-16 14:10:00,32.28,32.32,32.28,32.32,13400.0,26.9939,27.0273,26.9939,27.0273,13400.0
2007-02-16 14:15:00,32.31,32.33,32.29,32.33,10600.0,27.019,27.0357,27.0022,27.0357,10600.0
2007-02-16 14:20:00,32.33,32.33,32.29,32.29,4300.0,27.0357,27.0357,27.0022,27.0022,4300.0
2007-02-16 14:25:00,32.29,32.29,32.23,32.24,11800.0,27.0022,27.0022,26.9521,26.9604,11800.0
2007-02-16 14:30:00,32.23,32.28,32.23,32.26,4800.0,26.9521,26.9939,26.9521,26.9771,4800.0
2007-02-16 14:35:00,32.25,32.28,32.25,32.26,7900.0,26.9688,26.9939,26.9688,26.9771,7900.0
2007-02-16 14:40:00,32.27,32.29,32.25,32.28,13700.0,26.9855,27.0022,26.9688,26.9939,13700.0
2007-02-16 14:45:00,32.27,32.29,32.26,32.28,7500.0,26.9855,27.0022,26.9771,26.9939,7500.0
2007-02-16 14:50:00,32.29,32.29,32.25,32.29,10900.0,27.0022,27.0022,26.9688,27.0022,10900.0
2007-02-16 14:55:00,32.27,32.27,32.22,32.24,10100.0,26.9855,26.9855,26.9437,26.9604,10100.0
2007-02-16 15:00:00,32.23,32.3,32.23,32.3,16000.0,26.9521,27.0106,26.9521,27.0106,16000.0
2007-02-16 15:05:00,32.29,32.29,32.27,32.27,7900.0,27.0022,27.0022,26.9855,26.9855,7900.0
2007-02-16 15:10:00,32.26,32.3,32.26,32.27,4900.0,26.9771,27.0106,26.9771,26.9855,4900.0
2007-02-16 15:15:00,32.27,32.29,32.23,32.29,19400.0,26.9855,27.0022,26.9521,27.0022,19400.0
2007-02-16 15:20:00,32.27,32.3,32.27,32.3,11400.0,26.9855,27.0106,26.9855,27.0106,11400.0
2007-02-16 15:25:00,32.3,32.31,32.29,32.29,15800.0,27.0106,27.019,27.0022,27.0022,15800.0
2007-02-16 15:30:00,32.3,32.31,32.29,32.3,17500.0,27.0106,27.019,27.0022,27.0106,17500.0
2007-02-16 15:35:00,32.3,32.34,32.27,32.33,28800.0,27.0106,27.044,26.9855,27.0357,28800.0
2007-02-16 15:40:00,32.33,32.36,32.33,32.35,26300.0,27.0357,27.0608,27.0357,27.0524,26300.0
2007-02-16 15:45:00,32.34,32.37,32.32,32.36,35400.0,27.044,27.0691,27.0273,27.0608,35400.0
2007-02-16 15:50:00,32.36,32.41,32.32,32.4,41500.0,27.0608,27.1026,27.0273,27.0942,41500.0
2007-02-16 15:55:00,32.4,32.41,32.34,32.37,61200.0,27.0942,27.1026,27.044,27.0691,61200.0
2007-02-20 09:30:00,32.33,32.77,32.22,32.6,119200.0,27.0357,27.4036,26.9437,27.2615,119200.0
2007-02-20 09:35:00,32.58,32.58,32.35,32.49,31900.0,27.2447,27.2447,27.0524,27.1695,31900.0
2007-02-20 09:40:00,32.49,32.63,32.42,32.62,41800.0,27.1695,27.2866,27.1109,27.2782,41800.0
2007-02-20 09:45:00,32.63,32.78,32.63,32.71,92200.0,27.2866,27.412,27.2866,27.3535,92200.0
2007-02-20 09:50:00,32.74,32.97,32.68,32.74,63400.0,27.3785,27.5709,27.3284,27.3785,63400.0
2007-02-20 09:55:00,32.74,32.78,32.71,32.75,27400.0,27.3785,27.412,27.3535,27.3869,27400.0
2007-02-20 10:00:00,32.75,32.75,32.56,32.58,46700.0,27.3869,27.3869,27.228,27.2447,46700.0
2007-02-20 10:05:00,32.58,32.58,32.51,32.55,24500.0,27.2447,27.2447,27.1862,27.2197,24500.0
2007-02-20 10:10:00,32.55,32.66,32.55,32.62,38600.0,27.2197,27.3116,27.2197,27.2782,38600.0
2007-02-20 10:15:00,32.62,32.66,32.58,32.64,22300.0,27.2782,27.3116,27.2447,27.2949,22300.0
2007-02-20 10:20:00,32.62,32.66,32.61,32.61,5900.0,27.2782,27.3116,27.2698,27.2698,5900.0
2007-02-20 10:25:00,32.6,32.7,32.59,32.68,12500.0,27.2615,27.3451,27.2531,27.3284,12500.0
2007-02-20 10:30:00,32.69,32.72,32.67,32.69,17500.0,27.3367,27.3618,27.32,27.3367,17500.0
2007-02-20 10:35:00,32.69,32.7,32.64,32.64,15100.0,27.3367,27.3451,27.2949,27.2949,15100.0
2007-02-20 10:40:00,32.64,32.64,32.51,32.51,12400.0,27.2949,27.2949,27.1862,27.1862,12400.0
2007-02-20 10:45:00,32.52,32.62,32.51,32.59,25600.0,27.1946,27.2782,27.1862,27.2531,25600.0
2007-02-20 10:50:00,32.59,32.59,32.48,32.48,16300.0,27.2531,27.2531,27.1611,27.1611,16300.0
2007-02-20 10:55:00,32.48,32.5,32.47,32.48,18500.0,27.1611,27.1778,27.1528,27.1611,18500.0
2007-02-20 11:00:00,32.49,32.5,32.47,32.49,18000.0,27.1695,27.1778,27.1528,27.1695,18000.0
2007-02-20 11:05:00,32.49,32.49,32.45,32.45,13900.0,27.1695,27.1695,27.136,27.136,13900.0
2007-02-20 11:10:00,32.43,32.45,32.42,32.43,11500.0,27.1193,27.136,27.1109,27.1193,11500.0
2007-02-20 11:15:00,32.43,32.54,32.41,32.49,20600.0,27.1193,27.2113,27.1026,27.1695,20600.0
2007-02-20 11:20:00,32.49,32.49,32.39,32.41,11800.0,27.1695,27.1695,27.0859,27.1026,11800.0
2007-02-20 11:25:00,32.42,32.43,32.38,32.43,24300.0,27.1109,27.1193,27.0775,27.1193,24300.0
2007-02-20 11:30:00,32.45,32.5,32.45,32.47,37300.0,27.136,27.1778,27.136,27.1528,37300.0
2007-02-20 11:35:00,32.48,32.58,32.48,32.55,42400.0,27.1611,27.2447,27.1611,27.2197,42400.0
2007-02-20 11:40:00,32.55,32.57,32.54,32.55,24600.0,27.2197,27.2364,27.2113,27.2197,24600.0
2007-02-20 11:45:00,32.54,32.56,32.51,32.52,9600.0,27.2113,27.228,27.1862,27.1946,9600.0
2007-02-20 11:50:00,32.52,32.52,32.48,32.48,10000.0,27.1946,27.1946,27.1611,27.1611,10000.0
2007-02-20 11:55:00,32.48,32.48,32.47,32.48,7300.0,27.1611,27.1611,27.1528,27.1611,7300.0
2007-02-20 12:00:00,32.48,32.48,32.43,32.44,8800.0,27.1611,27.1611,27.1193,27.1277,8800.0
2007-02-20 12:05:00,32.44,32.47,32.43,32.46,16500.0,27.1277,27.1528,27.1193,27.1444,16500.0
2007-02-20 12:10:00,32.46,32.5,32.46,32.48,6100.0,27.1444,27.1778,27.1444,27.1611,6100.0
2007-02-20 12:15:00,32.48,32.48,32.44,32.47,12500.0,27.1611,27.1611,27.1277,27.1528,12500.0
2007-02-20 12:20:00,32.46,32.47,32.46,32.46,12700.0,27.1444,27.1528,27.1444,27.1444,12700.0
2007-02-20 12:25:00,32.46,32.47,32.43,32.44,6400.0,27.1444,27.1528,27.1193,27.1277,6400.0
2007-02-20 12:30:00,32.44,32.44,32.4,32.4,3800.0,27.1277,27.1277,27.0942,27.0942,3800.0
2007-02-20 12:35:00,32.4,32.41,32.39,32.41,20000.0,27.0942,27.1026,27.0859,27.1026,20000.0
2007-02-20 12:40:00,32.41,32.42,32.4,32.42,2100.0,27.1026,27.1109,27.0942,27.1109,2100.0
2007-02-20 12:45:00,32.42,32.43,32.41,32.43,7000.0,27.1109,27.1193,27.1026,27.1193,7000.0
2007-02-20 12:50:00,32.42,32.45,32.42,32.45,7300.0,27.1109,27.136,27.1109,27.136,7300.0
2007-02-20 12:55:00,32.44,32.44,32.43,32.44,3700.0,27.1277,27.1277,27.1193,27.1277,3700.0
2007-02-20 13:00:00,32.44,32.44,32.43,32.44,22500.0,27.1277,27.1277,27.1193,27.1277,22500.0
2007-02-20 13:05:00,32.44,32.45,32.42,32.43,8200.0,27.1277,27.136,27.1109,27.1193,8200.0
2007-02-20 13:10:00,32.42,32.43,32.42,32.43,9400.0,27.1109,27.1193,27.1109,27.1193,9400.0
2007-02-20 13:15:00,32.43,32.43,32.42,32.43,6600.0,27.1193,27.1193,27.1109,27.1193,6600.0
2007-02-20 13:20:00,32.42,32.43,32.41,32.41,12700.0,27.1109,27.1193,27.1026,27.1026,12700.0
2007-02-20 13:25:00,32.41,32.42,32.4,32.4,7700.0,27.1026,27.1109,27.0942,27.0942,7700.0
2007-02-20 13:30:00,32.41,32.45,32.4,32.44,8600.0,27.1026,27.136,27.0942,27.1277,8600.0
2007-02-20 13:35:00,32.45,32.46,32.43,32.45,7700.0,27.136,27.1444,27.1193,27.136,7700.0
2007-02-20 13:40:00,32.45,32.45,32.4,32.4,5900.0,27.136,27.136,27.0942,27.0942,5900.0
2007-02-20 13:45:00,32.41,32.45,32.41,32.45,11100.0,27.1026,27.136,27.1026,27.136,11100.0
2007-02-20 13:50:00,32.45,32.48,32.42,32.48,8800.0,27.136,27.1611,27.1109,27.1611,8800.0
2007-02-20 13:55:00,32.5,32.54,32.46,32.52,23000.0,27.1778,27.2113,27.1444,27.1946,23000.0
2007-02-20 14:00:00,32.52,32.52,32.47,32.49,8400.0,27.1946,27.1946,27.1528,27.1695,8400.0
2007-02-20 14:05:00,32.5,32.53,32.5,32.5,9200.0,27.1778,27.2029,27.1778,27.1778,9200.0
2007-02-20 14:10:00,32.51,32.59,32.51,32.59,14100.0,27.1862,27.2531,27.1862,27.2531,14100.0
2007-02-20 14:15:00,32.58,32.59,32.54,32.55,11000.0,27.2447,27.2531,27.2113,27.2197,11000.0
2007-02-20 14:20:00,32.55,32.56,32.52,32.52,13400.0,27.2197,27.228,27.1946,27.1946,13400.0
2007-02-20 14:25:00,32.52,32.59,32.5,32.59,16200.0,27.1946,27.2531,27.1778,27.2531,16200.0
2007-02-20 14:30:00,32.6,32.62,32.59,32.6,13000.0,27.2615,27.2782,27.2531,27.2615,13000.0
2007-02-20 14:35:00,32.6,32.6,32.56,32.56,16800.0,27.2615,27.2615,27.228,27.228,16800.0
2007-02-20 14:40:00,32.57,32.57,32.55,32.56,7900.0,27.2364,27.2364,27.2197,27.228,7900.0
2007-02-20 14:45:00,32.56,32.59,32.55,32.59,12800.0,27.228,27.2531,27.2197,27.2531,12800.0
2007-02-20 14:50:00,32.59,32.6,32.58,32.58,8600.0,27.2531,27.2615,27.2447,27.2447,8600.0
2007-02-20 14:55:00,32.58,32.59,32.56,32.57,8800.0,27.2447,27.2531,27.228,27.2364,8800.0
2007-02-20 15:00:00,32.57,32.57,32.5,32.51,17600.0,27.2364,27.2364,27.1778,27.1862,17600.0
2007-02-20 15:05:00,32.5,32.53,32.48,32.5,28100.0,27.1778,27.2029,27.1611,27.1778,28100.0
2007-02-20 15:10:00,32.49,32.53,32.49,32.53,10300.0,27.1695,27.2029,27.1695,27.2029,10300.0
2007-02-20 15:15:00,32.53,32.58,32.53,32.56,16600.0,27.2029,27.2447,27.2029,27.228,16600.0
2007-02-20 15:20:00,32.56,32.58,32.53,32.56,19700.0,27.228,27.2447,27.2029,27.228,19700.0
2007-02-20 15:25:00,32.57,32.57,32.56,32.56,3100.0,27.2364,27.2364,27.228,27.228,3100.0
2007-02-20 15:30:00,32.57,32.57,32.55,32.57,25400.0,27.2364,27.2364,27.2197,27.2364,25400.0
2007-02-20 15:35:00,32.57,32.58,32.53,32.53,17500.0,27.2364,27.2447,27.2029,27.2029,17500.0
2007-02-20 15:40:00,32.54,32.54,32.49,32.5,25100.0,27.2113,27.2113,27.1695,27.1778,25100.0
2007-02-20 15:45:00,32.5,32.5,32.4,32.4,87900.0,27.1778,27.1778,27.0942,27.0942,87900.0
2007-02-20 15:50:00,32.4,32.41,32.36,32.37,64400.0,27.0942,27.1026,27.0608,27.0691,64400.0
2007-02-20 15:55:00,32.37,32.43,32.35,32.43,136000.0,27.0691,27.1193,27.0524,27.1193,136000.0
2007-02-21 09:30:00,32.26,32.26,31.77,31.77,109800.0,26.9771,26.9771,26.5674,26.5674,109800.0
2007-02-21 09:35:00,31.77,31.82,31.49,31.7,209700.0,26.5674,26.6092,26.3332,26.5089,209700.0
2007-02-21 09:40:00,31.71,31.98,31.71,31.98,44000.0,26.5172,26.743,26.5172,26.743,44000.0
2007-02-21 09:45:00,31.98,32.06,31.9,31.97,36400.0,26.743,26.8099,26.6761,26.7346,36400.0
2007-02-21 09:50:00,31.97,32.1,31.96,32.0,29400.0,26.7346,26.8433,26.7263,26.7597,29400.0
2007-02-21 09:55:00,32.0,32.16,32.0,32.16,54200.0,26.7597,26.8935,26.7597,26.8935,54200.0
2007-02-21 10:00:00,32.16,32.21,32.12,32.17,39400.0,26.8935,26.9353,26.8601,26.9019,39400.0
2007-02-21 10:05:00,32.18,32.18,32.13,32.13,18000.0,26.9102,26.9102,26.8684,26.8684,18000.0
2007-02-21 10:10:00,32.12,32.13,31.92,31.98,76000.0,26.8601,26.8684,26.6928,26.743,76000.0
2007-02-21 10:15:00,31.98,32.03,31.98,32.02,42900.0,26.743,26.7848,26.743,26.7764,42900.0
2007-02-21 10:20:00,32.02,32.04,31.96,31.97,15500.0,26.7764,26.7932,26.7263,26.7346,15500.0
2007-02-21 10:25:00,31.97,32.04,31.97,32.04,19100.0,26.7346,26.7932,26.7346,26.7932,19100.0
2007-02-21 10:30:00,32.04,32.06,31.94,31.94,16700.0,26.7932,26.8099,26.7095,26.7095,16700.0
2007-02-21 10:35:00,31.93,31.93,31.86,31.86,25800.0,26.7012,26.7012,26.6426,26.6426,25800.0
2007-02-21 10:40:00,31.87,31.95,31.86,31.93,18900.0,26.651,26.7179,26.6426,26.7012,18900.0
2007-02-21 10:45:00,31.93,31.94,31.88,31.91,16100.0,26.7012,26.7095,26.6594,26.6845,16100.0
2007-02-21 10:50:00,31.9,31.9,31.84,31.85,9800.0,26.6761,26.6761,26.6259,26.6343,9800.0
2007-02-21 10:55:00,31.85,31.96,31.85,31.93,25000.0,26.6343,26.7263,26.6343,26.7012,25000.0
2007-02-21 11:00:00,31.95,31.95,31.88,31.9,22900.0,26.7179,26.7179,26.6594,26.6761,22900.0
2007-02-21 11:05:00,31.89,32.01,31.87,32.0,21000.0,26.6677,26.7681,26.651,26.7597,21000.0
2007-02-21 11:10:00,32.0,32.1,31.99,32.04,16400.0,26.7597,26.8433,26.7514,26.7932,16400.0
2007-02-21 11:15:00,32.03,32.05,31.93,31.93,19500.0,26.7848,26.8015,26.7012,26.7012,19500.0
2007-02-21 11:20:00,31.95,31.99,31.93,31.95,7600.0,26.7179,26.7514,26.7012,26.7179,7600.0
2007-02-21 11:25:00,31.94,32.0,31.92,32.0,11100.0,26.7095,26.7597,26.6928,26.7597,11100.0
2007-02-21 11:30:00,32.0,32.06,32.0,32.04,21200.0,26.7597,26.8099,26.7597,26.7932,21200.0
2007-02-21 11:35:00,32.05,32.06,32.03,32.04,10100.0,26.8015,26.8099,26.7848,26.7932,10100.0
2007-02-21 11:40:00,32.04,32.07,31.99,32.01,11000.0,26.7932,26.8183,26.7514,26.7681,11000.0
2007-02-21 11:45:00,32.0,32.03,31.96,31.99,18300.0,26.7597,26.7848,26.7263,26.7514,18300.0
2007-02-21 11:50:00,31.98,32.0,31.94,31.98,13300.0,26.743,26.7597,26.7095,26.743,13300.0
2007-02-21 11:55:00,31.99,32.02,31.98,31.99,9800.0,26.7514,26.7764,26.743,26.7514,9800.0
2007-02-21 12:00:00,32.0,32.02,31.96,31.96,26700.0,26.7597,26.7764,26.7263,26.7263,26700.0
2007-02-21 12:05:00,31.96,32.05,31.96,32.01,17400.0,26.7263,26.8015,26.7263,26.7681,17400.0
2007-02-21 12:10:00,32.0,32.04,31.99,32.02,3200.0,26.7597,26.7932,26.7514,26.7764,3200.0
2007-02-21 12:15:00,32.04,32.08,32.02,32.02,13500.0,26.7932,26.8266,26.7764,26.7764,13500.0
2007-02-21 12:20:00,32.02,32.06,32.0,32.02,16600.0,26.7764,26.8099,26.7597,26.7764,16600.0
2007-02-21 12:25:00,32.02,32.04,32.01,32.02,8200.0,26.7764,26.7932,26.7681,26.7764,8200.0
2007-02-21 12:30:00,32.02,32.04,31.98,31.98,10000.0,26.7764,26.7932,26.743,26.743,10000.0
2007-02-21 12:35:00,31.97,32.04,31.97,32.03,10200.0,26.7346,26.7932,26.7346,26.7848,10200.0
2007-02-21 12:40:00,32.03,32.05,32.02,32.02,21200.0,26.7848,26.8015,26.7764,26.7764,21200.0
2007-02-21 12:45:00,32.02,32.07,32.01,32.05,15900.0,26.7764,26.8183,26.7681,26.8015,15900.0
2007-02-21 12:50:00,32.07,32.09,31.97,31.97,16700.0,26.8183,26.835,26.7346,26.7346,16700.0
2007-02-21 12:55:00,31.97,31.98,31.93,31.95,23400.0,26.7346,26.743,26.7012,26.7179,23400.0
2007-02-21 13:00:00,31.95,31.96,31.92,31.94,14600.0,26.7179,26.7263,26.6928,26.7095,14600.0
2007-02-21 13:05:00,31.92,31.95,31.89,31.9,19200.0,26.6928,26.7179,26.6677,26.6761,19200.0
2007-02-21 13:10:00,31.91,31.95,31.87,31.95,7500.0,26.6845,26.7179,26.651,26.7179,7500.0
2007-02-21 13:15:00,31.95,32.01,31.95,31.96,12800.0,26.7179,26.7681,26.7179,26.7263,12800.0
2007-02-21 13:20:00,31.97,31.97,31.89,31.9,16100.0,26.7346,26.7346,26.6677,26.6761,16100.0
2007-02-21 13:25:00,31.9,31.9,31.82,31.82,13300.0,26.6761,26.6761,26.6092,26.6092,13300.0
2007-02-21 13:30:00,31.81,31.82,31.79,31.79,8200.0,26.6008,26.6092,26.5841,26.5841,8200.0
2007-02-21 13:35:00,31.81,31.81,31.79,31.81,13300.0,26.6008,26.6008,26.5841,26.6008,13300.0
2007-02-21 13:40:00,31.81,31.81,31.78,31.8,15500.0,26.6008,26.6008,26.5757,26.5925,15500.0
2007-02-21 13:45:00,31.8,31.8,31.72,31.74,27300.0,26.5925,26.5925,26.5256,26.5423,27300.0
2007-02-21 13:50:00,31.75,31.81,31.73,31.8,23100.0,26.5507,26.6008,26.5339,26.5925,23100.0
2007-02-21 13:55:00,31.8,31.82,31.79,31.81,24500.0,26.5925,26.6092,26.5841,26.6008,24500.0
2007-02-21 14:00:00,31.79,31.85,31.74,31.85,24300.0,26.5841,26.6343,26.5423,26.6343,24300.0
2007-02-21 14:05:00,31.84,31.93,31.84,31.91,41200.0,26.6259,26.7012,26.6259,26.6845,41200.0
2007-02-21 14:10:00,31.89,31.94,31.86,31.93,36600.0,26.6677,26.7095,26.6426,26.7012,36600.0
2007-02-21 14:15:00,31.94,31.97,31.88,31.88,25600.0,26.7095,26.7346,26.6594,26.6594,25600.0
2007-02-21 14:20:00,31.89,31.95,31.87,31.94,15700.0,26.6677,26.7179,26.651,26.7095,15700.0
2007-02-21 14:25:00,31.94,31.95,31.86,31.92,14100.0,26.7095,26.7179,26.6426,26.6928,14100.0
2007-02-21 14:30:00,31.93,31.96,31.93,31.94,7300.0,26.7012,26.7263,26.7012,26.7095,7300.0
2007-02-21 14:35:00,31.93,31.94,31.88,31.88,7500.0,26.7012,26.7095,26.6594,26.6594,7500.0
2007-02-21 14:40:00,31.89,31.95,31.88,31.93,10700.0,26.6677,26.7179,26.6594,26.7012,10700.0
2007-02-21 14:45:00,31.94,31.98,31.94,31.94,8500.0,26.7095,26.743,26.7095,26.7095,8500.0
2007-02-21 14:50:00,31.93,31.93,31.9,31.91,4700.0,26.7012,26.7012,26.6761,26.6845,4700.0
2007-02-21 14:55:00,31.92,31.93,31.9,31.92,7900.0,26.6928,26.7012,26.6761,26.6928,7900.0
2007-02-21 15:00:00,31.92,31.93,31.88,31.91,20800.0,26.6928,26.7012,26.6594,26.6845,20800.0
2007-02-21 15:05:00,31.91,31.92,31.89,31.91,6200.0,26.6845,26.6928,26.6677,26.6845,6200.0
2007-02-21 15:10:00,31.91,31.96,31.91,31.92,12900.0,26.6845,26.7263,26.6845,26.6928,12900.0
2007-02-21 15:15:00,31.91,31.91,31.88,31.88,22700.0,26.6845,26.6845,26.6594,26.6594,22700.0
2007-02-21 15:20:00,31.87,31.94,31.87,31.93,15000.0,26.651,26.7095,26.651,26.7012,15000.0
2007-02-21 15:25:00,31.92,31.92,31.88,31.88,10900.0,26.6928,26.6928,26.6594,26.6594,10900.0
2007-02-21 15:30:00,31.88,32.0,31.88,31.99,51200.0,26.6594,26.7597,26.6594,26.7514,51200.0
2007-02-21 15:35:00,31.99,32.0,31.97,31.97,32200.0,26.7514,26.7597,26.7346,26.7346,32200.0
2007-02-21 15:40:00,31.98,31.98,31.95,31.96,33200.0,26.743,26.743,26.7179,26.7263,33200.0
2007-02-21 15:45:00,31.96,32.0,31.91,31.99,35700.0,26.7263,26.7597,26.6845,26.7514,35700.0
2007-02-21 15:50:00,31.99,31.99,31.91,31.92,64900.0,26.7514,26.7514,26.6845,26.6928,64900.0
2007-02-21 15:55:00,31.92,31.96,31.89,31.95,198600.0,26.6928,26.7263,26.6677,26.7179,198600.0
2007-02-22 09:30:00,32.11,32.44,31.99,32.13,87600.0,26.8517,27.1277,26.7514,26.8684,87600.0
2007-02-22 09:35:00,32.11,32.11,31.78,31.9,58000.0,26.8517,26.8517,26.5757,26.6761,58000.0
2007-02-22 09:40:00,31.9,32.09,31.84,32.07,57300.0,26.6761,26.835,26.6259,26.8183,57300.0
2007-02-22 09:45:00,32.07,32.14,32.01,32.07,44600.0,26.8183,26.8768,26.7681,26.8183,44600.0
2007-02-22 09:50:00,32.07,32.07,31.87,31.88,38300.0,26.8183,26.8183,26.651,26.6594,38300.0
2007-02-22 09:55:00,31.88,31.99,31.88,31.89,30900.0,26.6594,26.7514,26.6594,26.6677,30900.0
2007-02-22 10:00:00,31.89,31.92,31.82,31.83,19100.0,26.6677,26.6928,26.6092,26.6176,19100.0
2007-02-22 10:05:00,31.83,31.86,31.74,31.74,26900.0,26.6176,26.6426,26.5423,26.5423,26900.0
2007-02-22 10:10:00,31.74,31.78,31.71,31.71,13600.0,26.5423,26.5757,26.5172,26.5172,13600.0
2007-02-22 10:15:00,31.72,31.75,31.65,31.75,76300.0,26.5256,26.5507,26.467,26.5507,76300.0
2007-02-22 10:20:00,31.75,31.75,31.61,31.63,19000.0,26.5507,26.5507,26.4336,26.4503,19000.0
2007-02-22 10:25:00,31.62,31.68,31.61,31.67,18700.0,26.442,26.4921,26.4336,26.4838,18700.0
2007-02-22 10:30:00,31.67,31.67,31.52,31.54,97800.0,26.4838,26.4838,26.3583,26.3751,97800.0
2007-02-22 10:35:00,31.55,31.56,31.45,31.48,18100.0,26.3834,26.3918,26.2998,26.3249,18100.0
2007-02-22 10:40:00,31.48,31.57,31.47,31.55,72600.0,26.3249,26.4001,26.3165,26.3834,72600.0
2007-02-22 10:45:00,31.56,31.58,31.51,31.51,16700.0,26.3918,26.4085,26.35,26.35,16700.0
2007-02-22 10:50:00,31.5,31.51,31.4,31.49,72500.0,26.3416,26.35,26.258,26.3332,72500.0
2007-02-22 10:55:00,31.49,31.49,31.39,31.42,25800.0,26.3332,26.3332,26.2496,26.2747,25800.0
2007-02-22 11:00:00,31.42,31.52,31.42,31.49,37700.0,26.2747,26.3583,26.2747,26.3332,37700.0
2007-02-22 11:05:00,31.49,31.52,31.47,31.51,9100.0,26.3332,26.3583,26.3165,26.35,9100.0
2007-02-22 11:10:00,31.52,31.53,31.51,31.53,3700.0,26.3583,26.3667,26.35,26.3667,3700.0
2007-02-22 11:15:00,31.53,31.53,31.42,31.42,11800.0,26.3667,26.3667,26.2747,26.2747,11800.0
2007-02-22 11:20:00,31.42,31.43,31.33,31.35,43700.0,26.2747,26.2831,26.1994,26.2162,43700.0
2007-02-22 11:25:00,31.35,31.35,31.33,31.34,22800.0,26.2162,26.2162,26.1994,26.2078,22800.0
2007-02-22 11:30:00,31.34,31.4,31.32,31.39,38500.0,26.2078,26.258,26.1911,26.2496,38500.0
2007-02-22 11:35:00,31.39,31.4,31.34,31.34,35900.0,26.2496,26.258,26.2078,26.2078,35900.0
2007-02-22 11:40:00,31.33,31.35,31.3,31.34,16000.0,26.1994,26.2162,26.1744,26.2078,16000.0
2007-02-22 11:45:00,31.32,31.4,31.31,31.39,13200.0,26.1911,26.258,26.1827,26.2496,13200.0
2007-02-22 11:50:00,31.39,31.42,31.39,31.41,20000.0,26.2496,26.2747,26.2496,26.2663,20000.0
2007-02-22 11:55:00,31.41,31.45,31.4,31.42,27900.0,26.2663,26.2998,26.258,26.2747,27900.0
2007-02-22 12:00:00,31.42,31.42,31.37,31.38,30300.0,26.2747,26.2747,26.2329,26.2413,30300.0
2007-02-22 12:05:00,31.39,31.39,31.35,31.36,13000.0,26.2496,26.2496,26.2162,26.2245,13000.0
2007-02-22 12:10:00,31.35,31.36,31.34,31.35,11300.0,26.2162,26.2245,26.2078,26.2162,11300.0
2007-02-22 12:15:00,31.35,31.41,31.33,31.39,24200.0,26.2162,26.2663,26.1994,26.2496,24200.0
2007-02-22 12:20:00,31.39,31.42,31.37,31.41,13800.0,26.2496,26.2747,26.2329,26.2663,13800.0
2007-02-22 12:25:00,31.41,31.45,31.41,31.44,12800.0,26.2663,26.2998,26.2663,26.2914,12800.0
2007-02-22 12:30:00,31.44,31.45,31.41,31.42,23500.0,26.2914,26.2998,26.2663,26.2747,23500.0
2007-02-22 12:35:00,31.41,31.43,31.41,31.41,8500.0,26.2663,26.2831,26.2663,26.2663,8500.0
2007-02-22 12:40:00,31.42,31.42,31.38,31.38,13900.0,26.2747,26.2747,26.2413,26.2413,13900.0
2007-02-22 12:45:00,31.38,31.4,31.37,31.39,17800.0,26.2413,26.258,26.2329,26.2496,17800.0
2007-02-22 12:50:00,31.4,31.4,31.38,31.39,6000.0,26.258,26.258,26.2413,26.2496,6000.0
2007-02-22 12:55:00,31.4,31.4,31.37,31.38,10500.0,26.258,26.258,26.2329,26.2413,10500.0
2007-02-22 13:00:00,31.38,31.4,31.38,31.4,12600.0,26.2413,26.258,26.2413,26.258,12600.0
2007-02-22 13:05:00,31.4,31.4,31.36,31.36,30700.0,26.258,26.258,26.2245,26.2245,30700.0
2007-02-22 13:10:00,31.37,31.37,31.34,31.34,29000.0,26.2329,26.2329,26.2078,26.2078,29000.0
2007-02-22 13:15:00,31.33,31.34,31.26,31.26,30300.0,26.1994,26.2078,26.1409,26.1409,30300.0
2007-02-22 13:20:00,31.26,31.3,31.22,31.3,34500.0,26.1409,26.1744,26.1075,26.1744,34500.0
2007-02-22 13:25:00,31.3,31.33,31.28,31.29,23800.0,26.1744,26.1994,26.1576,26.166,23800.0
2007-02-22 13:30:00,31.3,31.33,31.29,31.33,16500.0,26.1744,26.1994,26.166,26.1994,16500.0
2007-02-22 13:35:00,31.34,31.36,31.3,31.32,12700.0,26.2078,26.2245,26.1744,26.1911,12700.0
2007-02-22 13:40:00,31.33,31.33,31.28,31.32,20700.0,26.1994,26.1994,26.1576,26.1911,20700.0
2007-02-22 13:45:00,31.32,31.39,31.32,31.38,16000.0,26.1911,26.2496,26.1911,26.2413,16000.0
2007-02-22 13:50:00,31.37,31.39,31.35,31.37,17500.0,26.2329,26.2496,26.2162,26.2329,17500.0
2007-02-22 13:55:00,31.36,31.39,31.35,31.39,86600.0,26.2245,26.2496,26.2162,26.2496,86600.0
2007-02-22 14:00:00,31.38,31.39,31.37,31.38,6700.0,26.2413,26.2496,26.2329,26.2413,6700.0
2007-02-22 14:05:00,31.38,31.39,31.37,31.39,18200.0,26.2413,26.2496,26.2329,26.2496,18200.0
2007-02-22 14:10:00,31.39,31.39,31.37,31.39,11800.0,26.2496,26.2496,26.2329,26.2496,11800.0
2007-02-22 14:15:00,31.39,31.39,31.36,31.39,22200.0,26.2496,26.2496,26.2245,26.2496,22200.0
2007-02-22 14:20:00,31.38,31.39,31.37,31.39,50300.0,26.2413,26.2496,26.2329,26.2496,50300.0
2007-02-22 14:25:00,31.38,31.38,31.33,31.33,18200.0,26.2413,26.2413,26.1994,26.1994,18200.0
2007-02-22 14:30:00,31.33,31.33,31.24,31.25,28400.0,26.1994,26.1994,26.1242,26.1325,28400.0
2007-02-22 14:35:00,31.25,31.29,31.25,31.29,14000.0,26.1325,26.166,26.1325,26.166,14000.0
2007-02-22 14:40:00,31.29,31.33,31.28,31.33,17700.0,26.166,26.1994,26.1576,26.1994,17700.0
2007-02-22 14:45:00,31.32,31.34,31.31,31.33,15900.0,26.1911,26.2078,26.1827,26.1994,15900.0
2007-02-22 14:50:00,31.32,31.34,31.3,31.3,19200.0,26.1911,26.2078,26.1744,26.1744,19200.0
2007-02-22 14:55:00,31.31,31.34,31.3,31.33,26300.0,26.1827,26.2078,26.1744,26.1994,26300.0
2007-02-22 15:00:00,31.33,31.37,31.33,31.36,12200.0,26.1994,26.2329,26.1994,26.2245,12200.0
2007-02-22 15:05:00,31.36,31.41,31.36,31.41,22100.0,26.2245,26.2663,26.2245,26.2663,22100.0
2007-02-22 15:10:00,31.4,31.41,31.38,31.39,8300.0,26.258,26.2663,26.2413,26.2496,8300.0
2007-02-22 15:15:00,31.38,31.42,31.33,31.41,49600.0,26.2413,26.2747,26.1994,26.2663,49600.0
2007-02-22 15:20:00,31.42,31.45,31.4,31.45,20100.0,26.2747,26.2998,26.258,26.2998,20100.0
2007-02-22 15:25:00,31.44,31.49,31.44,31.46,29400.0,26.2914,26.3332,26.2914,26.3082,29400.0
2007-02-22 15:30:00,31.47,31.55,31.47,31.55,96600.0,26.3165,26.3834,26.3165,26.3834,96600.0
2007-02-22 15:35:00,31.55,31.6,31.51,31.52,63900.0,26.3834,26.4252,26.35,26.3583,63900.0
2007-02-22 15:40:00,31.52,31.6,31.51,31.58,48300.0,26.3583,26.4252,26.35,26.4085,48300.0
2007-02-22 15:45:00,31.58,31.62,31.55,31.58,81200.0,26.4085,26.442,26.3834,26.4085,81200.0
2007-02-22 15:50:00,31.57,31.62,31.57,31.61,82300.0,26.4001,26.442,26.4001,26.4336,82300.0
2007-02-22 15:55:00,31.6,31.61,31.53,31.53,65300.0,26.4252,26.4336,26.3667,26.3667,65300.0
2007-02-23 09:30:00,32.01,32.01,31.36,31.55,42000.0,26.7681,26.7681,26.2245,26.3834,42000.0
2007-02-23 09:35:00,31.55,31.72,31.5,31.63,82600.0,26.3834,26.5256,26.3416,26.4503,82600.0
2007-02-23 09:40:00,31.61,31.61,31.45,31.6,76700.0,26.4336,26.4336,26.2998,26.4252,76700.0
2007-02-23 09:45:00,31.59,31.72,31.53,31.6,81100.0,26.4169,26.5256,26.3667,26.4252,81100.0
2007-02-23 09:50:00,31.59,31.6,31.48,31.5,48100.0,26.4169,26.4252,26.3249,26.3416,48100.0
2007-02-23 09:55:00,31.5,31.57,31.45,31.46,87500.0,26.3416,26.4001,26.2998,26.3082,87500.0
2007-02-23 10:00:00,31.45,31.5,31.39,31.39,78500.0,26.2998,26.3416,26.2496,26.2496,78500.0
2007-02-23 10:05:00,31.39,31.44,31.36,31.42,44200.0,26.2496,26.2914,26.2245,26.2747,44200.0
2007-02-23 10:10:00,31.41,31.43,31.19,31.21,81800.0,26.2663,26.2831,26.0824,26.0991,81800.0
2007-02-23 10:15:00,31.19,31.3,31.19,31.3,85300.0,26.0824,26.1744,26.0824,26.1744,85300.0
2007-02-23 10:20:00,31.3,31.3,31.2,31.25,51200.0,26.1744,26.1744,26.0907,26.1325,51200.0
2007-02-23 10:25:00,31.25,31.26,31.23,31.24,23000.0,26.1325,26.1409,26.1158,26.1242,23000.0
2007-02-23 10:30:00,31.24,31.29,31.22,31.28,49100.0,26.1242,26.166,26.1075,26.1576,49100.0
2007-02-23 10:35:00,31.28,31.3,31.2,31.21,44000.0,26.1576,26.1744,26.0907,26.0991,44000.0
2007-02-23 10:40:00,31.21,31.21,31.12,31.12,57500.0,26.0991,26.0991,26.0238,26.0238,57500.0
2007-02-23 10:45:00,31.11,31.16,31.1,31.15,43100.0,26.0155,26.0573,26.0071,26.0489,43100.0
2007-02-23 10:50:00,31.15,31.18,31.14,31.15,210900.0,26.0489,26.074,26.0406,26.0489,210900.0
2007-02-23 10:55:00,31.15,31.17,31.14,31.17,26000.0,26.0489,26.0656,26.0406,26.0656,26000.0
2007-02-23 11:00:00,31.17,31.3,31.17,31.26,52700.0,26.0656,26.1744,26.0656,26.1409,52700.0
2007-02-23 11:05:00,31.27,31.34,31.26,31.31,35100.0,26.1493,26.2078,26.1409,26.1827,35100.0
2007-02-23 11:10:00,31.31,31.34,31.26,31.33,48400.0,26.1827,26.2078,26.1409,26.1994,48400.0
2007-02-23 11:15:00,31.32,31.32,31.2,31.2,21100.0,26.1911,26.1911,26.0907,26.0907,21100.0
2007-02-23 11:20:00,31.2,31.21,31.14,31.17,35200.0,26.0907,26.0991,26.0406,26.0656,35200.0
2007-02-23 11:25:00,31.18,31.24,31.16,31.18,83300.0,26.074,26.1242,26.0573,26.074,83300.0
2007-02-23 11:30:00,31.19,31.22,31.19,31.22,9300.0,26.0824,26.1075,26.0824,26.1075,9300.0
2007-02-23 11:35:00,31.22,31.23,31.16,31.23,25900.0,26.1075,26.1158,26.0573,26.1158,25900.0
2007-02-23 11:40:00,31.23,31.36,31.23,31.36,20200.0,26.1158,26.2245,26.1158,26.2245,20200.0
2007-02-23 11:45:00,31.37,31.4,31.36,31.4,23400.0,26.2329,26.258,26.2245,26.258,23400.0
2007-02-23 11:50:00,31.4,31.42,31.36,31.36,28400.0,26.258,26.2747,26.2245,26.2245,28400.0
2007-02-23 11:55:00,31.36,31.36,31.25,31.25,14600.0,26.2245,26.2245,26.1325,26.1325,14600.0
2007-02-23 12:00:00,31.25,31.25,31.2,31.21,16900.0,26.1325,26.1325,26.0907,26.0991,16900.0
2007-02-23 12:05:00,31.21,31.22,31.17,31.18,17300.0,26.0991,26.1075,26.0656,26.074,17300.0
2007-02-23 12:10:00,31.18,31.19,31.15,31.17,11900.0,26.074,26.0824,26.0489,26.0656,11900.0
2007-02-23 12:15:00,31.18,31.19,31.15,31.15,12700.0,26.074,26.0824,26.0489,26.0489,12700.0
2007-02-23 12:20:00,31.16,31.17,31.15,31.16,5000.0,26.0573,26.0656,26.0489,26.0573,5000.0
2007-02-23 12:25:00,31.16,31.16,31.13,31.14,22800.0,26.0573,26.0573,26.0322,26.0406,22800.0
2007-02-23 12:30:00,31.14,31.14,31.13,31.13,2500.0,26.0406,26.0406,26.0322,26.0322,2500.0
2007-02-23 12:35:00,31.13,31.15,31.12,31.15,14300.0,26.0322,26.0489,26.0238,26.0489,14300.0
2007-02-23 12:40:00,31.16,31.17,31.14,31.14,11900.0,26.0573,26.0656,26.0406,26.0406,11900.0
2007-02-23 12:45:00,31.14,31.16,31.1,31.16,32700.0,26.0406,26.0573,26.0071,26.0573,32700.0
2007-02-23 12:50:00,31.16,31.16,31.12,31.13,58700.0,26.0573,26.0573,26.0238,26.0322,58700.0
2007-02-23 12:55:00,31.13,31.13,31.12,31.13,11000.0,26.0322,26.0322,26.0238,26.0322,11000.0
2007-02-23 13:00:00,31.12,31.13,31.12,31.13,1900.0,26.0238,26.0322,26.0238,26.0322,1900.0
2007-02-23 13:05:00,31.13,31.13,31.1,31.11,21600.0,26.0322,26.0322,26.0071,26.0155,21600.0
2007-02-23 13:10:00,31.11,31.11,31.1,31.11,8500.0,26.0155,26.0155,26.0071,26.0155,8500.0
2007-02-23 13:15:00,31.11,31.12,31.1,31.11,5300.0,26.0155,26.0238,26.0071,26.0155,5300.0
2007-02-23 13:20:00,31.1,31.12,31.1,31.11,6000.0,26.0071,26.0238,26.0071,26.0155,6000.0
2007-02-23 13:25:00,31.11,31.13,31.1,31.13,7100.0,26.0155,26.0322,26.0071,26.0322,7100.0
2007-02-23 13:30:00,31.12,31.12,31.08,31.1,36900.0,26.0238,26.0238,25.9904,26.0071,36900.0
2007-02-23 13:35:00,31.1,31.1,31.08,31.1,7100.0,26.0071,26.0071,25.9904,26.0071,7100.0
2007-02-23 13:40:00,31.1,31.11,31.1,31.1,4100.0,26.0071,26.0155,26.0071,26.0071,4100.0
2007-02-23 13:45:00,31.11,31.12,31.08,31.12,29900.0,26.0155,26.0238,25.9904,26.0238,29900.0
2007-02-23 13:50:00,31.12,31.14,31.12,31.14,13100.0,26.0238,26.0406,26.0238,26.0406,13100.0
2007-02-23 13:55:00,31.15,31.15,31.09,31.11,17700.0,26.0489,26.0489,25.9987,26.0155,17700.0
2007-02-23 14:00:00,31.11,31.12,31.1,31.1,5500.0,26.0155,26.0238,26.0071,26.0071,5500.0
2007-02-23 14:05:00,31.1,31.13,31.09,31.12,16100.0,26.0071,26.0322,25.9987,26.0238,16100.0
2007-02-23 14:10:00,31.12,31.12,31.09,31.11,17300.0,26.0238,26.0238,25.9987,26.0155,17300.0
2007-02-23 14:15:00,31.1,31.12,31.08,31.09,28700.0,26.0071,26.0238,25.9904,25.9987,28700.0
2007-02-23 14:20:00,31.08,31.08,31.01,31.04,85000.0,25.9904,25.9904,25.9318,25.9569,85000.0
2007-02-23 14:25:00,31.04,31.04,31.03,31.04,4100.0,25.9569,25.9569,25.9486,25.9569,4100.0
2007-02-23 14:30:00,31.04,31.09,31.03,31.06,46500.0,25.9569,25.9987,25.9486,25.9737,46500.0
2007-02-23 14:35:00,31.07,31.12,31.05,31.1,34700.0,25.982,26.0238,25.9653,26.0071,34700.0
2007-02-23 14:40:00,31.1,31.13,31.1,31.13,5100.0,26.0071,26.0322,26.0071,26.0322,5100.0
2007-02-23 14:45:00,31.12,31.13,31.08,31.11,18800.0,26.0238,26.0322,25.9904,26.0155,18800.0
2007-02-23 14:50:00,31.11,31.14,31.11,31.14,9200.0,26.0155,26.0406,26.0155,26.0406,9200.0
2007-02-23 14:55:00,31.13,31.15,31.13,31.14,15100.0,26.0322,26.0489,26.0322,26.0406,15100.0
2007-02-23 15:00:00,31.13,31.14,31.13,31.13,20300.0,26.0322,26.0406,26.0322,26.0322,20300.0
2007-02-23 15:05:00,31.14,31.17,31.13,31.17,13200.0,26.0406,26.0656,26.0322,26.0656,13200.0
2007-02-23 15:10:00,31.17,31.17,31.14,31.15,16300.0,26.0656,26.0656,26.0406,26.0489,16300.0
2007-02-23 15:15:00,31.14,31.17,31.13,31.16,15300.0,26.0406,26.0656,26.0322,26.0573,15300.0
2007-02-23 15:20:00,31.17,31.2,31.16,31.19,18400.0,26.0656,26.0907,26.0573,26.0824,18400.0
2007-02-23 15:25:00,31.19,31.2,31.17,31.18,27800.0,26.0824,26.0907,26.0656,26.074,27800.0
2007-02-23 15:30:00,31.18,31.2,31.14,31.2,56100.0,26.074,26.0907,26.0406,26.0907,56100.0
2007-02-23 15:35:00,31.2,31.2,31.18,31.18,27800.0,26.0907,26.0907,26.074,26.074,27800.0
2007-02-23 15:40:00,31.19,31.19,31.13,31.14,35500.0,26.0824,26.0824,26.0322,26.0406,35500.0
2007-02-23 15:45:00,31.14,31.24,31.14,31.22,44100.0,26.0406,26.1242,26.0406,26.1075,44100.0
2007-02-23 15:50:00,31.23,31.23,31.16,31.19,55200.0,26.1158,26.1158,26.0573,26.0824,55200.0
2007-02-23 15:55:00,31.19,31.24,31.17,31.17,55200.0,26.0824,26.1242,26.0656,26.0656,55200.0
2007-02-26 09:30:00,31.05,31.45,31.05,31.11,120500.0,25.9653,26.2998,25.9653,26.0155,120500.0
2007-02-26 09:35:00,31.12,31.35,31.12,31.16,57700.0,26.0238,26.2162,26.0238,26.0573,57700.0
2007-02-26 09:40:00,31.16,31.25,31.09,31.17,69100.0,26.0573,26.1325,25.9987,26.0656,69100.0
2007-02-26 09:45:00,31.16,31.23,31.09,31.12,49400.0,26.0573,26.1158,25.9987,26.0238,49400.0
2007-02-26 09:50:00,31.09,31.19,31.07,31.14,24000.0,25.9987,26.0824,25.982,26.0406,24000.0
2007-02-26 09:55:00,31.12,31.19,31.12,31.13,18700.0,26.0238,26.0824,26.0238,26.0322,18700.0
2007-02-26 10:00:00,31.14,31.23,31.12,31.19,28800.0,26.0406,26.1158,26.0238,26.0824,28800.0
2007-02-26 10:05:00,31.19,31.35,31.19,31.3,23500.0,26.0824,26.2162,26.0824,26.1744,23500.0
2007-02-26 10:10:00,31.3,31.3,31.22,31.23,22000.0,26.1744,26.1744,26.1075,26.1158,22000.0
2007-02-26 10:15:00,31.23,31.24,31.15,31.15,22900.0,26.1158,26.1242,26.0489,26.0489,22900.0
2007-02-26 10:20:00,31.14,31.25,31.11,31.25,34900.0,26.0406,26.1325,26.0155,26.1325,34900.0
2007-02-26 10:25:00,31.25,31.29,31.17,31.19,22800.0,26.1325,26.166,26.0656,26.0824,22800.0
2007-02-26 10:30:00,31.15,31.21,31.15,31.21,11000.0,26.0489,26.0991,26.0489,26.0991,11000.0
2007-02-26 10:35:00,31.2,31.21,31.18,31.18,13400.0,26.0907,26.0991,26.074,26.074,13400.0
2007-02-26 10:40:00,31.19,31.2,31.17,31.19,7500.0,26.0824,26.0907,26.0656,26.0824,7500.0
2007-02-26 10:45:00,31.19,31.29,31.17,31.28,25400.0,26.0824,26.166,26.0656,26.1576,25400.0
2007-02-26 10:50:00,31.28,31.33,31.28,31.32,13200.0,26.1576,26.1994,26.1576,26.1911,13200.0
2007-02-26 10:55:00,31.33,31.44,31.32,31.43,52500.0,26.1994,26.2914,26.1911,26.2831,52500.0
2007-02-26 11:00:00,31.43,31.48,31.36,31.36,39600.0,26.2831,26.3249,26.2245,26.2245,39600.0
2007-02-26 11:05:00,31.36,31.36,31.27,31.28,22900.0,26.2245,26.2245,26.1493,26.1576,22900.0
2007-02-26 11:10:00,31.28,31.3,31.24,31.25,21600.0,26.1576,26.1744,26.1242,26.1325,21600.0
2007-02-26 11:15:00,31.26,31.26,31.22,31.22,15800.0,26.1409,26.1409,26.1075,26.1075,15800.0
2007-02-26 11:20:00,31.22,31.25,31.21,31.24,23500.0,26.1075,26.1325,26.0991,26.1242,23500.0
2007-02-26 11:25:00,31.25,31.25,31.21,31.24,44500.0,26.1325,26.1325,26.0991,26.1242,44500.0
2007-02-26 11:30:00,31.23,31.25,31.21,31.22,16400.0,26.1158,26.1325,26.0991,26.1075,16400.0
2007-02-26 11:35:00,31.22,31.27,31.22,31.26,18000.0,26.1075,26.1493,26.1075,26.1409,18000.0
2007-02-26 11:40:00,31.27,31.27,31.23,31.26,26500.0,26.1493,26.1493,26.1158,26.1409,26500.0
2007-02-26 11:45:00,31.25,31.26,31.21,31.22,23600.0,26.1325,26.1409,26.0991,26.1075,23600.0
2007-02-26 11:50:00,31.21,31.22,31.19,31.19,18700.0,26.0991,26.1075,26.0824,26.0824,18700.0
2007-02-26 11:55:00,31.19,31.2,31.16,31.17,8500.0,26.0824,26.0907,26.0573,26.0656,8500.0
2007-02-26 12:00:00,31.16,31.17,31.15,31.16,7000.0,26.0573,26.0656,26.0489,26.0573,7000.0
2007-02-26 12:05:00,31.15,31.18,31.15,31.17,13900.0,26.0489,26.074,26.0489,26.0656,13900.0
2007-02-26 12:10:00,31.17,31.18,31.15,31.15,28700.0,26.0656,26.074,26.0489,26.0489,28700.0
2007-02-26 12:15:00,31.17,31.17,31.13,31.13,45600.0,26.0656,26.0656,26.0322,26.0322,45600.0
2007-02-26 12:20:00,31.14,31.14,31.1,31.11,57300.0,26.0406,26.0406,26.0071,26.0155,57300.0
2007-02-26 12:25:00,31.11,31.13,31.1,31.13,23600.0,26.0155,26.0322,26.0071,26.0322,23600.0
2007-02-26 12:30:00,31.12,31.13,31.1,31.1,20300.0,26.0238,26.0322,26.0071,26.0071,20300.0
2007-02-26 12:35:00,31.11,31.14,31.1,31.13,29200.0,26.0155,26.0406,26.0071,26.0322,29200.0
2007-02-26 12:40:00,31.11,31.13,31.05,31.05,32600.0,26.0155,26.0322,25.9653,25.9653,32600.0
2007-02-26 12:45:00,31.06,31.09,31.05,31.08,64500.0,25.9737,25.9987,25.9653,25.9904,64500.0
2007-02-26 12:50:00,31.09,31.09,31.0,31.0,78700.0,25.9987,25.9987,25.9235,25.9235,78700.0
2007-02-26 12:55:00,31.01,31.04,31.0,31.01,56100.0,25.9318,25.9569,25.9235,25.9318,56100.0
2007-02-26 13:00:00,31.0,31.01,30.98,31.0,43400.0,25.9235,25.9318,25.9068,25.9235,43400.0
2007-02-26 13:05:00,30.99,31.01,30.98,30.98,13500.0,25.9151,25.9318,25.9068,25.9068,13500.0
2007-02-26 13:10:00,30.99,30.99,30.97,30.99,18700.0,25.9151,25.9151,25.8984,25.9151,18700.0
2007-02-26 13:15:00,30.98,31.0,30.98,30.99,22800.0,25.9068,25.9235,25.9068,25.9151,22800.0
2007-02-26 13:20:00,30.99,31.01,30.99,31.0,7300.0,25.9151,25.9318,25.9151,25.9235,7300.0
2007-02-26 13:25:00,31.0,31.1,30.99,31.09,33400.0,25.9235,26.0071,25.9151,25.9987,33400.0
2007-02-26 13:30:00,31.09,31.1,31.08,31.09,13100.0,25.9987,26.0071,25.9904,25.9987,13100.0
2007-02-26 13:35:00,31.09,31.09,31.06,31.06,11900.0,25.9987,25.9987,25.9737,25.9737,11900.0
2007-02-26 13:40:00,31.07,31.07,30.98,30.98,13900.0,25.982,25.982,25.9068,25.9068,13900.0
2007-02-26 13:45:00,30.98,31.01,30.97,31.01,24600.0,25.9068,25.9318,25.8984,25.9318,24600.0
2007-02-26 13:50:00,31.01,31.05,31.0,31.05,9400.0,25.9318,25.9653,25.9235,25.9653,9400.0
2007-02-26 13:55:00,31.04,31.06,31.03,31.05,24600.0,25.9569,25.9737,25.9486,25.9653,24600.0
2007-02-26 14:00:00,31.05,31.05,31.01,31.02,11200.0,25.9653,25.9653,25.9318,25.9402,11200.0
2007-02-26 14:05:00,31.02,31.02,30.99,31.01,20200.0,25.9402,25.9402,25.9151,25.9318,20200.0
2007-02-26 14:10:00,31.01,31.01,31.0,31.0,23400.0,25.9318,25.9318,25.9235,25.9235,23400.0
2007-02-26 14:15:00,30.99,31.0,30.97,30.99,25700.0,25.9151,25.9235,25.8984,25.9151,25700.0
2007-02-26 14:20:00,30.99,31.0,30.99,30.99,30600.0,25.9151,25.9235,25.9151,25.9151,30600.0
2007-02-26 14:25:00,30.99,30.99,30.98,30.98,9100.0,25.9151,25.9151,25.9068,25.9068,9100.0
2007-02-26 14:30:00,30.99,31.01,30.98,31.01,20300.0,25.9151,25.9318,25.9068,25.9318,20300.0
2007-02-26 14:35:00,31.02,31.06,31.01,31.01,30900.0,25.9402,25.9737,25.9318,25.9318,30900.0
2007-02-26 14:40:00,31.0,31.02,30.98,30.98,26300.0,25.9235,25.9402,25.9068,25.9068,26300.0
2007-02-26 14:45:00,30.98,31.04,30.98,31.04,15000.0,25.9068,25.9569,25.9068,25.9569,15000.0
2007-02-26 14:50:00,31.04,31.06,31.04,31.06,9700.0,25.9569,25.9737,25.9569,25.9737,9700.0
2007-02-26 14:55:00,31.05,31.06,31.05,31.05,26600.0,25.9653,25.9737,25.9653,25.9653,26600.0
2007-02-26 15:00:00,31.05,31.12,31.05,31.12,26000.0,25.9653,26.0238,25.9653,26.0238,26000.0
2007-02-26 15:05:00,31.12,31.12,31.11,31.11,18700.0,26.0238,26.0238,26.0155,26.0155,18700.0
2007-02-26 15:10:00,31.11,31.17,31.1,31.17,30200.0,26.0155,26.0656,26.0071,26.0656,30200.0
2007-02-26 15:15:00,31.16,31.18,31.16,31.17,16600.0,26.0573,26.074,26.0573,26.0656,16600.0
2007-02-26 15:20:00,31.18,31.18,31.11,31.14,39200.0,26.074,26.074,26.0155,26.0406,39200.0
2007-02-26 15:25:00,31.14,31.24,31.14,31.19,36800.0,26.0406,26.1242,26.0406,26.0824,36800.0
2007-02-26 15:30:00,31.19,31.2,31.17,31.17,33800.0,26.0824,26.0907,26.0656,26.0656,33800.0
2007-02-26 15:35:00,31.17,31.2,31.17,31.18,25500.0,26.0656,26.0907,26.0656,26.074,25500.0
2007-02-26 15:40:00,31.18,31.19,31.15,31.16,32600.0,26.074,26.0824,26.0489,26.0573,32600.0
2007-02-26 15:45:00,31.16,31.23,31.16,31.22,64200.0,26.0573,26.1158,26.0573,26.1075,64200.0
2007-02-26 15:50:00,31.22,31.28,31.2,31.27,60200.0,26.1075,26.1576,26.0907,26.1493,60200.0
2007-02-26 15:55:00,31.28,31.28,31.22,31.25,67900.0,26.1576,26.1576,26.1075,26.1325,67900.0
2007-02-27 09:30:00,30.69,30.69,30.49,30.5,113700.0,25.6642,25.6642,25.497,25.5054,113700.0
2007-02-27 09:35:00,30.49,30.52,30.4,30.45,64200.0,25.497,25.5221,25.4217,25.4635,64200.0
2007-02-27 09:40:00,30.45,30.5,30.33,30.42,52800.0,25.4635,25.5054,25.3632,25.4385,52800.0
2007-02-27 09:45:00,30.43,30.44,30.29,30.34,63000.0,25.4468,25.4552,25.3297,25.3716,63000.0
2007-02-27 09:50:00,30.34,30.41,30.32,30.4,80700.0,25.3716,25.4301,25.3548,25.4217,80700.0
2007-02-27 09:55:00,30.4,30.41,30.36,30.39,66600.0,25.4217,25.4301,25.3883,25.4134,66600.0
2007-02-27 10:00:00,30.39,30.66,30.39,30.56,171500.0,25.4134,25.6392,25.4134,25.5555,171500.0
2007-02-27 10:05:00,30.58,30.61,30.39,30.42,82700.0,25.5723,25.5973,25.4134,25.4385,82700.0
2007-02-27 10:10:00,30.41,30.55,30.4,30.53,53500.0,25.4301,25.5472,25.4217,25.5304,53500.0
2007-02-27 10:15:00,30.51,30.53,30.32,30.35,52700.0,25.5137,25.5304,25.3548,25.3799,52700.0
2007-02-27 10:20:00,30.35,30.4,30.3,30.35,59100.0,25.3799,25.4217,25.3381,25.3799,59100.0
2007-02-27 10:25:00,30.34,30.35,30.29,30.3,65700.0,25.3716,25.3799,25.3297,25.3381,65700.0
2007-02-27 10:30:00,30.32,30.37,30.31,30.31,48800.0,25.3548,25.3966,25.3465,25.3465,48800.0
2007-02-27 10:35:00,30.32,30.48,30.3,30.39,91100.0,25.3548,25.4886,25.3381,25.4134,91100.0
2007-02-27 10:40:00,30.41,30.45,30.37,30.37,31800.0,25.4301,25.4635,25.3966,25.3966,31800.0
2007-02-27 10:45:00,30.39,30.39,30.3,30.37,41600.0,25.4134,25.4134,25.3381,25.3966,41600.0
2007-02-27 10:50:00,30.37,30.37,30.31,30.34,20000.0,25.3966,25.3966,25.3465,25.3716,20000.0
2007-02-27 10:55:00,30.33,30.36,30.3,30.3,24100.0,25.3632,25.3883,25.3381,25.3381,24100.0
2007-02-27 11:00:00,30.31,30.41,30.3,30.31,52500.0,25.3465,25.4301,25.3381,25.3465,52500.0
2007-02-27 11:05:00,30.31,30.33,30.24,30.24,55700.0,25.3465,25.3632,25.2879,25.2879,55700.0
2007-02-27 11:10:00,30.25,30.3,30.21,30.27,57000.0,25.2963,25.3381,25.2629,25.313,57000.0
2007-02-27 11:15:00,30.26,30.28,30.23,30.28,33600.0,25.3047,25.3214,25.2796,25.3214,33600.0
2007-02-27 11:20:00,30.28,30.3,30.23,30.26,26400.0,25.3214,25.3381,25.2796,25.3047,26400.0
2007-02-27 11:25:00,30.26,30.3,30.24,30.24,31200.0,25.3047,25.3381,25.2879,25.2879,31200.0
2007-02-27 11:30:00,30.25,30.25,30.21,30.22,27300.0,25.2963,25.2963,25.2629,25.2712,27300.0
2007-02-27 11:35:00,30.21,30.26,30.2,30.25,19800.0,25.2629,25.3047,25.2545,25.2963,19800.0
2007-02-27 11:40:00,30.24,30.29,30.24,30.27,22900.0,25.2879,25.3297,25.2879,25.313,22900.0
2007-02-27 11:45:00,30.26,30.33,30.2,30.33,29100.0,25.3047,25.3632,25.2545,25.3632,29100.0
2007-02-27 11:50:00,30.31,30.42,30.31,30.36,21500.0,25.3465,25.4385,25.3465,25.3883,21500.0
2007-02-27 11:55:00,30.33,30.33,30.24,30.27,19700.0,25.3632,25.3632,25.2879,25.313,19700.0
2007-02-27 12:00:00,30.27,30.3,30.23,30.28,17700.0,25.313,25.3381,25.2796,25.3214,17700.0
2007-02-27 12:05:00,30.27,30.3,30.26,30.29,32800.0,25.313,25.3381,25.3047,25.3297,32800.0
2007-02-27 12:10:00,30.29,30.41,30.25,30.28,24400.0,25.3297,25.4301,25.2963,25.3214,24400.0
2007-02-27 12:15:00,30.28,30.3,30.24,30.27,19000.0,25.3214,25.3381,25.2879,25.313,19000.0
2007-02-27 12:20:00,30.27,30.27,30.2,30.23,21100.0,25.313,25.313,25.2545,25.2796,21100.0
2007-02-27 12:25:00,30.22,30.24,30.2,30.21,17600.0,25.2712,25.2879,25.2545,25.2629,17600.0
2007-02-27 12:30:00,30.21,30.28,29.96,30.18,135500.0,25.2629,25.3214,25.0538,25.2378,135500.0
2007-02-27 12:35:00,30.18,30.21,30.17,30.18,22400.0,25.2378,25.2629,25.2294,25.2378,22400.0
2007-02-27 12:40:00,30.18,30.41,30.17,30.19,23400.0,25.2378,25.4301,25.2294,25.2461,23400.0
2007-02-27 12:45:00,30.2,30.26,30.2,30.21,13900.0,25.2545,25.3047,25.2545,25.2629,13900.0
2007-02-27 12:50:00,30.22,30.26,30.21,30.22,18200.0,25.2712,25.3047,25.2629,25.2712,18200.0
2007-02-27 12:55:00,30.22,30.3,30.21,30.23,31400.0,25.2712,25.3381,25.2629,25.2796,31400.0
2007-02-27 13:00:00,30.24,30.41,30.23,30.23,24000.0,25.2879,25.4301,25.2796,25.2796,24000.0
2007-02-27 13:05:00,30.23,30.29,30.22,30.27,32600.0,25.2796,25.3297,25.2712,25.313,32600.0
2007-02-27 13:10:00,30.27,30.27,30.19,30.24,22900.0,25.313,25.313,25.2461,25.2879,22900.0
2007-02-27 13:15:00,30.24,30.25,30.2,30.25,14000.0,25.2879,25.2963,25.2545,25.2963,14000.0
2007-02-27 13:20:00,30.24,30.24,30.17,30.19,34500.0,25.2879,25.2879,25.2294,25.2461,34500.0
2007-02-27 13:25:00,30.19,30.19,30.17,30.17,13500.0,25.2461,25.2461,25.2294,25.2294,13500.0
2007-02-27 13:30:00,30.17,30.18,30.13,30.14,28900.0,25.2294,25.2378,25.196,25.2043,28900.0
2007-02-27 13:35:00,30.14,30.18,30.13,30.16,24100.0,25.2043,25.2378,25.196,25.221,24100.0
2007-02-27 13:40:00,30.16,30.18,30.14,30.15,16600.0,25.221,25.2378,25.2043,25.2127,16600.0
2007-02-27 13:45:00,30.15,30.15,30.11,30.13,11400.0,25.2127,25.2127,25.1792,25.196,11400.0
2007-02-27 13:50:00,30.13,30.17,30.13,30.13,19600.0,25.196,25.2294,25.196,25.196,19600.0
2007-02-27 13:55:00,30.12,30.41,30.12,30.16,16700.0,25.1876,25.4301,25.1876,25.221,16700.0
2007-02-27 14:00:00,30.15,30.18,30.13,30.15,27800.0,25.2127,25.2378,25.196,25.2127,27800.0
2007-02-27 14:05:00,30.15,30.15,30.07,30.07,19500.0,25.2127,25.2127,25.1458,25.1458,19500.0
2007-02-27 14:10:00,30.08,30.1,30.02,30.02,47500.0,25.1541,25.1709,25.104,25.104,47500.0
2007-02-27 14:15:00,30.03,30.07,30.02,30.04,30700.0,25.1123,25.1458,25.104,25.1207,30700.0
2007-02-27 14:20:00,30.04,30.1,30.02,30.04,23100.0,25.1207,25.1709,25.104,25.1207,23100.0
2007-02-27 14:25:00,30.04,30.05,29.98,29.98,47600.0,25.1207,25.1291,25.0705,25.0705,47600.0
2007-02-27 14:30:00,29.99,30.04,29.98,30.02,28600.0,25.0789,25.1207,25.0705,25.104,28600.0
2007-02-27 14:35:00,30.0,30.03,29.92,29.95,41500.0,25.0872,25.1123,25.0203,25.0454,41500.0
2007-02-27 14:40:00,30.01,30.01,29.92,29.98,43500.0,25.0956,25.0956,25.0203,25.0705,43500.0
2007-02-27 14:45:00,29.98,30.41,29.89,29.92,47200.0,25.0705,25.4301,24.9953,25.0203,47200.0
2007-02-27 14:50:00,29.92,29.95,29.89,29.89,40500.0,25.0203,25.0454,24.9953,24.9953,40500.0
2007-02-27 14:55:00,29.9,29.93,29.83,29.91,60600.0,25.0036,25.0287,24.9451,25.012,60600.0
2007-02-27 15:00:00,29.91,29.91,29.68,29.69,95600.0,25.012,25.012,24.8196,24.828,95600.0
2007-02-27 15:05:00,29.69,29.89,29.68,29.76,114700.0,24.828,24.9953,24.8196,24.8865,114700.0
2007-02-27 15:10:00,29.77,29.87,29.73,29.82,61000.0,24.8949,24.9785,24.8615,24.9367,61000.0
2007-02-27 15:15:00,29.82,30.03,29.81,30.0,76900.0,24.9367,25.1123,24.9284,25.0872,76900.0
2007-02-27 15:20:00,30.0,30.3,29.98,30.25,85200.0,25.0872,25.3381,25.0705,25.2963,85200.0
2007-02-27 15:25:00,30.25,30.29,30.09,30.1,74000.0,25.2963,25.3297,25.1625,25.1709,74000.0
2007-02-27 15:30:00,30.1,30.1,29.99,30.04,50900.0,25.1709,25.1709,25.0789,25.1207,50900.0
2007-02-27 15:35:00,30.04,30.14,30.03,30.1,34000.0,25.1207,25.2043,25.1123,25.1709,34000.0
2007-02-27 15:40:00,30.1,30.28,30.08,30.2,42600.0,25.1709,25.3214,25.1541,25.2545,42600.0
2007-02-27 15:45:00,30.19,30.2,30.19,30.19,1000.0,25.2461,25.2545,25.2461,25.2461,1000.0
2007-02-27 15:50:00,30.2,30.2,30.19,30.2,4500.0,25.2545,25.2545,25.2461,25.2545,4500.0
2007-02-27 15:55:00,30.19,30.2,30.18,30.18,3000.0,25.2461,25.2545,25.2378,25.2378,3000.0
2007-02-28 09:30:00,29.99,30.2,29.92,29.93,117300.0,25.0789,25.2545,25.0203,25.0287,117300.0
2007-02-28 09:35:00,29.93,29.94,29.77,29.84,92800.0,25.0287,25.0371,24.8949,24.9534,92800.0
2007-02-28 09:40:00,29.84,30.02,29.82,29.97,98600.0,24.9534,25.104,24.9367,25.0622,98600.0
2007-02-28 09:45:00,29.91,29.99,29.75,29.79,72300.0,25.012,25.0789,24.8782,24.9116,72300.0
2007-02-28 09:50:00,29.79,29.8,29.73,29.77,97200.0,24.9116,24.92,24.8615,24.8949,97200.0
2007-02-28 09:55:00,29.79,29.95,29.73,29.89,64900.0,24.9116,25.0454,24.8615,24.9953,64900.0
2007-02-28 10:00:00,29.87,29.87,29.5,29.6,147900.0,24.9785,24.9785,24.6691,24.7527,147900.0
2007-02-28 10:05:00,29.58,29.94,29.34,29.41,110100.0,24.736,25.0371,24.5353,24.5939,110100.0
2007-02-28 10:10:00,29.42,29.65,29.33,29.4,81500.0,24.6022,24.7946,24.527,24.5855,81500.0
2007-02-28 10:15:00,29.42,29.51,29.34,29.51,80500.0,24.6022,24.6775,24.5353,24.6775,80500.0
2007-02-28 10:20:00,29.46,29.53,29.34,29.48,70900.0,24.6357,24.6942,24.5353,24.6524,70900.0
2007-02-28 10:25:00,29.45,29.52,29.36,29.47,45100.0,24.6273,24.6858,24.552,24.644,45100.0
2007-02-28 10:30:00,29.45,29.55,29.34,29.53,69800.0,24.6273,24.7109,24.5353,24.6942,69800.0
2007-02-28 10:35:00,29.44,29.71,29.39,29.66,64300.0,24.6189,24.8447,24.5771,24.8029,64300.0
2007-02-28 10:40:00,29.66,29.73,29.46,29.7,59400.0,24.8029,24.8615,24.6357,24.8364,59400.0
2007-02-28 10:45:00,29.71,29.76,29.61,29.66,71800.0,24.8447,24.8865,24.7611,24.8029,71800.0
2007-02-28 10:50:00,29.64,29.8,29.61,29.8,85600.0,24.7862,24.92,24.7611,24.92,85600.0
2007-02-28 10:55:00,29.8,29.84,29.62,29.8,48800.0,24.92,24.9534,24.7695,24.92,48800.0
2007-02-28 11:00:00,29.8,29.84,29.65,29.75,47400.0,24.92,24.9534,24.7946,24.8782,47400.0
2007-02-28 11:05:00,29.64,29.76,29.62,29.67,45400.0,24.7862,24.8865,24.7695,24.8113,45400.0
2007-02-28 11:10:00,29.67,29.74,29.62,29.74,51500.0,24.8113,24.8698,24.7695,24.8698,51500.0
2007-02-28 11:15:00,29.75,29.79,29.69,29.75,57600.0,24.8782,24.9116,24.828,24.8782,57600.0
2007-02-28 11:20:00,29.75,29.76,29.69,29.74,27200.0,24.8782,24.8865,24.828,24.8698,27200.0
2007-02-28 11:25:00,29.75,29.81,29.7,29.7,23000.0,24.8782,24.9284,24.8364,24.8364,23000.0
2007-02-28 11:30:00,29.69,29.79,29.67,29.79,25100.0,24.828,24.9116,24.8113,24.9116,25100.0
2007-02-28 11:35:00,29.79,29.82,29.72,29.75,19100.0,24.9116,24.9367,24.8531,24.8782,19100.0
2007-02-28 11:40:00,29.76,29.81,29.71,29.73,30700.0,24.8865,24.9284,24.8447,24.8615,30700.0
2007-02-28 11:45:00,29.73,29.74,29.66,29.67,29000.0,24.8615,24.8698,24.8029,24.8113,29000.0
2007-02-28 11:50:00,29.67,29.7,29.64,29.68,26100.0,24.8113,24.8364,24.7862,24.8196,26100.0
2007-02-28 11:55:00,29.68,29.7,29.64,29.66,48800.0,24.8196,24.8364,24.7862,24.8029,48800.0
2007-02-28 12:00:00,29.66,29.66,29.56,29.57,28800.0,24.8029,24.8029,24.7193,24.7277,28800.0
2007-02-28 12:05:00,29.57,29.58,29.5,29.52,27900.0,24.7277,24.736,24.6691,24.6858,27900.0
2007-02-28 12:10:00,29.52,29.54,29.5,29.51,18700.0,24.6858,24.7026,24.6691,24.6775,18700.0
2007-02-28 12:15:00,29.51,29.54,29.5,29.53,49000.0,24.6775,24.7026,24.6691,24.6942,49000.0
2007-02-28 12:20:00,29.54,29.61,29.54,29.6,22700.0,24.7026,24.7611,24.7026,24.7527,22700.0
2007-02-28 12:25:00,29.6,29.61,29.54,29.56,10700.0,24.7527,24.7611,24.7026,24.7193,10700.0
2007-02-28 12:30:00,29.57,29.62,29.56,29.6,10100.0,24.7277,24.7695,24.7193,24.7527,10100.0
2007-02-28 12:35:00,29.6,29.63,29.58,29.58,9200.0,24.7527,24.7778,24.736,24.736,9200.0
2007-02-28 12:40:00,29.58,29.6,29.52,29.57,12800.0,24.736,24.7527,24.6858,24.7277,12800.0
2007-02-28 12:45:00,29.57,29.57,29.52,29.53,28400.0,24.7277,24.7277,24.6858,24.6942,28400.0
2007-02-28 12:50:00,29.53,29.57,29.51,29.52,18700.0,24.6942,24.7277,24.6775,24.6858,18700.0
2007-02-28 12:55:00,29.53,29.54,29.5,29.5,14600.0,24.6942,24.7026,24.6691,24.6691,14600.0
2007-02-28 13:00:00,29.51,29.56,29.45,29.48,22700.0,24.6775,24.7193,24.6273,24.6524,22700.0
2007-02-28 13:05:00,29.49,29.52,29.45,29.49,20200.0,24.6608,24.6858,24.6273,24.6608,20200.0
2007-02-28 13:10:00,29.49,29.49,29.44,29.49,22400.0,24.6608,24.6608,24.6189,24.6608,22400.0
2007-02-28 13:15:00,29.49,29.51,29.46,29.49,36900.0,24.6608,24.6775,24.6357,24.6608,36900.0
2007-02-28 13:20:00,29.49,29.5,29.46,29.46,52200.0,24.6608,24.6691,24.6357,24.6357,52200.0
2007-02-28 13:25:00,29.47,29.48,29.41,29.44,50300.0,24.644,24.6524,24.5939,24.6189,50300.0
2007-02-28 13:30:00,29.45,29.55,29.42,29.53,45800.0,24.6273,24.7109,24.6022,24.6942,45800.0
2007-02-28 13:35:00,29.53,29.55,29.48,29.49,31500.0,24.6942,24.7109,24.6524,24.6608,31500.0
2007-02-28 13:40:00,29.5,29.52,29.44,29.5,33300.0,24.6691,24.6858,24.6189,24.6691,33300.0
2007-02-28 13:45:00,29.52,29.53,29.44,29.45,41500.0,24.6858,24.6942,24.6189,24.6273,41500.0
2007-02-28 13:50:00,29.45,29.47,29.4,29.45,53500.0,24.6273,24.644,24.5855,24.6273,53500.0
2007-02-28 13:55:00,29.45,29.48,29.41,29.47,21600.0,24.6273,24.6524,24.5939,24.644,21600.0
2007-02-28 14:00:00,29.47,29.52,29.45,29.5,21100.0,24.644,24.6858,24.6273,24.6691,21100.0
2007-02-28 14:05:00,29.5,29.5,29.42,29.46,26000.0,24.6691,24.6691,24.6022,24.6357,26000.0
2007-02-28 14:10:00,29.46,29.5,29.43,29.46,15000.0,24.6357,24.6691,24.6106,24.6357,15000.0
2007-02-28 14:15:00,29.46,29.46,29.36,29.37,37200.0,24.6357,24.6357,24.552,24.5604,37200.0
2007-02-28 14:20:00,29.39,29.49,29.36,29.38,37600.0,24.5771,24.6608,24.552,24.5688,37600.0
2007-02-28 14:25:00,29.39,29.42,29.31,29.42,30800.0,24.5771,24.6022,24.5102,24.6022,30800.0
2007-02-28 14:30:00,29.42,29.45,29.41,29.43,21000.0,24.6022,24.6273,24.5939,24.6106,21000.0
2007-02-28 14:35:00,29.43,29.49,29.41,29.44,21700.0,24.6106,24.6608,24.5939,24.6189,21700.0
2007-02-28 14:40:00,29.44,29.47,29.4,29.42,28000.0,24.6189,24.644,24.5855,24.6022,28000.0
2007-02-28 14:45:00,29.43,29.45,29.36,29.39,48000.0,24.6106,24.6273,24.552,24.5771,48000.0
2007-02-28 14:50:00,29.4,29.43,29.34,29.4,35500.0,24.5855,24.6106,24.5353,24.5855,35500.0
2007-02-28 14:55:00,29.41,29.44,29.41,29.43,25600.0,24.5939,24.6189,24.5939,24.6106,25600.0
2007-02-28 15:00:00,29.43,29.46,29.43,29.44,17100.0,24.6106,24.6357,24.6106,24.6189,17100.0
2007-02-28 15:05:00,29.45,29.51,29.45,29.49,28400.0,24.6273,24.6775,24.6273,24.6608,28400.0
2007-02-28 15:10:00,29.49,29.55,29.48,29.53,39700.0,24.6608,24.7109,24.6524,24.6942,39700.0
2007-02-28 15:15:00,29.53,29.55,29.51,29.54,23600.0,24.6942,24.7109,24.6775,24.7026,23600.0
2007-02-28 15:20:00,29.55,29.55,29.52,29.54,32500.0,24.7109,24.7109,24.6858,24.7026,32500.0
2007-02-28 15:25:00,29.53,29.56,29.51,29.51,19700.0,24.6942,24.7193,24.6775,24.6775,19700.0
2007-02-28 15:30:00,29.51,29.54,29.51,29.53,19100.0,24.6775,24.7026,24.6775,24.6942,19100.0
2007-02-28 15:35:00,29.53,29.63,29.52,29.62,33500.0,24.6942,24.7778,24.6858,24.7695,33500.0
2007-02-28 15:40:00,29.62,29.64,29.58,29.6,47100.0,24.7695,24.7862,24.736,24.7527,47100.0
2007-02-28 15:45:00,29.6,29.63,29.57,29.6,56000.0,24.7527,24.7778,24.7277,24.7527,56000.0
2007-02-28 15:50:00,29.59,29.62,29.5,29.58,93800.0,24.7444,24.7695,24.6691,24.736,93800.0
2007-02-28 15:55:00,29.58,29.6,29.53,29.54,93700.0,24.736,24.7527,24.6942,24.7026,93700.0
2007-03-01 09:30:00,29.31,29.32,28.84,28.88,114100.0,24.5102,24.5186,24.1172,24.1506,114100.0
2007-03-01 09:35:00,28.88,28.93,28.69,28.71,92800.0,24.1506,24.1925,23.9918,24.0085,92800.0
2007-03-01 09:40:00,28.76,29.0,28.69,28.75,85200.0,24.0503,24.251,23.9918,24.0419,85200.0
2007-03-01 09:45:00,28.75,28.84,28.7,28.78,75800.0,24.0419,24.1172,24.0001,24.067,75800.0
2007-03-01 09:50:00,28.72,28.91,28.72,28.89,68400.0,24.0169,24.1757,24.0169,24.159,68400.0
2007-03-01 09:55:00,28.79,29.21,28.76,29.14,116000.0,24.0754,24.4266,24.0503,24.3681,116000.0
2007-03-01 10:00:00,28.87,29.43,28.87,29.13,91900.0,24.1423,24.6106,24.1423,24.3597,91900.0
2007-03-01 10:05:00,29.37,29.37,29.09,29.33,56300.0,24.5604,24.5604,24.3263,24.527,56300.0
2007-03-01 10:10:00,29.33,29.42,29.21,29.23,74900.0,24.527,24.6022,24.4266,24.4433,74900.0
2007-03-01 10:15:00,29.24,29.38,29.16,29.26,51000.0,24.4517,24.5688,24.3848,24.4684,51000.0
2007-03-01 10:20:00,29.26,29.33,29.19,29.28,64900.0,24.4684,24.527,24.4099,24.4851,64900.0
2007-03-01 10:25:00,29.28,29.4,29.17,29.27,66500.0,24.4851,24.5855,24.3932,24.4768,66500.0
2007-03-01 10:30:00,29.27,29.44,29.21,29.32,52100.0,24.4768,24.6189,24.4266,24.5186,52100.0
2007-03-01 10:35:00,29.31,29.43,29.2,29.4,47700.0,24.5102,24.6106,24.4182,24.5855,47700.0
2007-03-01 10:40:00,29.4,29.48,29.3,29.43,40700.0,24.5855,24.6524,24.5019,24.6106,40700.0
2007-03-01 10:45:00,29.46,29.51,29.32,29.48,40900.0,24.6357,24.6775,24.5186,24.6524,40900.0
2007-03-01 10:50:00,29.5,29.69,29.35,29.65,63000.0,24.6691,24.828,24.5437,24.7946,63000.0
2007-03-01 10:55:00,29.65,29.82,29.38,29.81,87700.0,24.7946,24.9367,24.5688,24.9284,87700.0
2007-03-01 11:00:00,29.81,29.85,29.59,29.71,85800.0,24.9284,24.9618,24.7444,24.8447,85800.0
2007-03-01 11:05:00,29.71,29.83,29.68,29.73,72900.0,24.8447,24.9451,24.8196,24.8615,72900.0
2007-03-01 11:10:00,29.72,29.78,29.63,29.67,78900.0,24.8531,24.9033,24.7778,24.8113,78900.0
2007-03-01 11:15:00,29.65,29.86,29.65,29.86,68900.0,24.7946,24.9702,24.7946,24.9702,68900.0
2007-03-01 11:20:00,29.86,29.89,29.81,29.88,62300.0,24.9702,24.9953,24.9284,24.9869,62300.0
2007-03-01 11:25:00,29.86,29.93,29.82,29.93,34300.0,24.9702,25.0287,24.9367,25.0287,34300.0
2007-03-01 11:30:00,29.93,29.96,29.88,29.95,38300.0,25.0287,25.0538,24.9869,25.0454,38300.0
2007-03-01 11:35:00,29.95,30.0,29.91,29.97,45700.0,25.0454,25.0872,25.012,25.0622,45700.0
2007-03-01 11:40:00,29.98,30.01,29.93,29.93,39400.0,25.0705,25.0956,25.0287,25.0287,39400.0
2007-03-01 11:45:00,29.9,30.0,29.89,30.0,34500.0,25.0036,25.0872,24.9953,25.0872,34500.0
2007-03-01 11:50:00,30.0,30.1,29.96,30.07,60100.0,25.0872,25.1709,25.0538,25.1458,60100.0
2007-03-01 11:55:00,30.09,30.1,29.96,29.99,67600.0,25.1625,25.1709,25.0538,25.0789,67600.0
2007-03-01 12:00:00,30.0,30.05,29.95,30.03,50200.0,25.0872,25.1291,25.0454,25.1123,50200.0
2007-03-01 12:05:00,30.01,30.03,29.97,29.99,11700.0,25.0956,25.1123,25.0622,25.0789,11700.0
2007-03-01 12:10:00,30.0,30.03,29.96,29.96,29200.0,25.0872,25.1123,25.0538,25.0538,29200.0
2007-03-01 12:15:00,29.97,29.98,29.91,29.92,25200.0,25.0622,25.0705,25.012,25.0203,25200.0
2007-03-01 12:20:00,29.92,30.0,29.9,29.98,35500.0,25.0203,25.0872,25.0036,25.0705,35500.0
2007-03-01 12:25:00,29.96,29.96,29.88,29.95,13400.0,25.0538,25.0538,24.9869,25.0454,13400.0
2007-03-01 12:30:00,29.92,29.99,29.91,29.95,20000.0,25.0203,25.0789,25.012,25.0454,20000.0
2007-03-01 12:35:00,29.95,29.96,29.92,29.94,22000.0,25.0454,25.0538,25.0203,25.0371,22000.0
2007-03-01 12:40:00,29.94,30.01,29.93,30.0,24300.0,25.0371,25.0956,25.0287,25.0872,24300.0
2007-03-01 12:45:00,30.01,30.05,30.0,30.03,19400.0,25.0956,25.1291,25.0872,25.1123,19400.0
2007-03-01 12:50:00,30.04,30.04,30.02,30.02,3900.0,25.1207,25.1207,25.104,25.104,3900.0
2007-03-01 12:55:00,30.03,30.1,30.03,30.06,33500.0,25.1123,25.1709,25.1123,25.1374,33500.0
2007-03-01 13:00:00,30.07,30.12,30.07,30.12,45200.0,25.1458,25.1876,25.1458,25.1876,45200.0
2007-03-01 13:05:00,30.12,30.14,30.11,30.13,14800.0,25.1876,25.2043,25.1792,25.196,14800.0
2007-03-01 13:10:00,30.14,30.17,30.11,30.13,18100.0,25.2043,25.2294,25.1792,25.196,18100.0
2007-03-01 13:15:00,30.12,30.15,30.1,30.1,21300.0,25.1876,25.2127,25.1709,25.1709,21300.0
2007-03-01 13:20:00,30.1,30.11,29.99,30.0,44800.0,25.1709,25.1792,25.0789,25.0872,44800.0
2007-03-01 13:25:00,30.0,30.01,29.93,29.94,55800.0,25.0872,25.0956,25.0287,25.0371,55800.0
2007-03-01 13:30:00,29.94,30.0,29.91,29.94,28200.0,25.0371,25.0872,25.012,25.0371,28200.0
2007-03-01 13:35:00,29.94,29.97,29.93,29.94,30100.0,25.0371,25.0622,25.0287,25.0371,30100.0
2007-03-01 13:40:00,29.93,29.93,29.85,29.85,33900.0,25.0287,25.0287,24.9618,24.9618,33900.0
2007-03-01 13:45:00,29.86,29.9,29.85,29.89,26700.0,24.9702,25.0036,24.9618,24.9953,26700.0
2007-03-01 13:50:00,29.89,29.94,29.87,29.93,24000.0,24.9953,25.0371,24.9785,25.0287,24000.0
2007-03-01 13:55:00,29.94,30.0,29.94,29.99,9600.0,25.0371,25.0872,25.0371,25.0789,9600.0
2007-03-01 14:00:00,30.0,30.14,29.99,30.07,30100.0,25.0872,25.2043,25.0789,25.1458,30100.0
2007-03-01 14:05:00,30.1,30.16,30.06,30.15,46800.0,25.1709,25.221,25.1374,25.2127,46800.0
2007-03-01 14:10:00,30.15,30.17,30.08,30.11,13900.0,25.2127,25.2294,25.1541,25.1792,13900.0
2007-03-01 14:15:00,30.11,30.17,30.09,30.14,31900.0,25.1792,25.2294,25.1625,25.2043,31900.0
2007-03-01 14:20:00,30.14,30.2,30.12,30.16,26900.0,25.2043,25.2545,25.1876,25.221,26900.0
2007-03-01 14:25:00,30.17,30.17,30.02,30.04,18100.0,25.2294,25.2294,25.104,25.1207,18100.0
2007-03-01 14:30:00,30.04,30.11,30.03,30.1,33000.0,25.1207,25.1792,25.1123,25.1709,33000.0
2007-03-01 14:35:00,30.09,30.11,30.07,30.11,15300.0,25.1625,25.1792,25.1458,25.1792,15300.0
2007-03-01 14:40:00,30.11,30.15,30.09,30.12,16200.0,25.1792,25.2127,25.1625,25.1876,16200.0
2007-03-01 14:45:00,30.12,30.24,30.12,30.24,31500.0,25.1876,25.2879,25.1876,25.2879,31500.0
2007-03-01 14:50:00,30.23,30.27,30.19,30.27,37700.0,25.2796,25.313,25.2461,25.313,37700.0
2007-03-01 14:55:00,30.26,30.29,30.24,30.28,35100.0,25.3047,25.3297,25.2879,25.3214,35100.0
2007-03-01 15:00:00,30.29,30.33,30.29,30.33,34900.0,25.3297,25.3632,25.3297,25.3632,34900.0
2007-03-01 15:05:00,30.33,30.37,30.28,30.32,37400.0,25.3632,25.3966,25.3214,25.3548,37400.0
2007-03-01 15:10:00,30.32,30.35,30.24,30.26,34100.0,25.3548,25.3799,25.2879,25.3047,34100.0
2007-03-01 15:15:00,30.26,30.32,30.25,30.31,38100.0,25.3047,25.3548,25.2963,25.3465,38100.0
2007-03-01 15:20:00,30.31,30.31,30.22,30.23,42000.0,25.3465,25.3465,25.2712,25.2796,42000.0
2007-03-01 15:25:00,30.22,30.25,30.14,30.24,77300.0,25.2712,25.2963,25.2043,25.2879,77300.0
2007-03-01 15:30:00,30.24,30.26,30.19,30.25,85400.0,25.2879,25.3047,25.2461,25.2963,85400.0
2007-03-01 15:35:00,30.24,30.24,30.1,30.13,77000.0,25.2879,25.2879,25.1709,25.196,77000.0
2007-03-01 15:40:00,30.13,30.18,30.1,30.17,61200.0,25.196,25.2378,25.1709,25.2294,61200.0
2007-03-01 15:45:00,30.17,30.18,30.11,30.13,93200.0,25.2294,25.2378,25.1792,25.196,93200.0
2007-03-01 15:50:00,30.12,30.13,30.08,30.11,73800.0,25.1876,25.196,25.1541,25.1792,73800.0
2007-03-01 15:55:00,30.12,30.13,30.05,30.07,76400.0,25.1876,25.196,25.1291,25.1458,76400.0
2007-03-02 09:30:00,30.06,30.09,29.76,29.8,75900.0,25.1374,25.1625,24.8865,24.92,75900.0
2007-03-02 09:35:00,29.81,29.96,29.45,29.45,108000.0,24.9284,25.0538,24.6273,24.6273,108000.0
2007-03-02 09:40:00,29.46,29.65,29.35,29.49,113500.0,24.6357,24.7946,24.5437,24.6608,113500.0
2007-03-02 09:45:00,29.49,29.67,29.46,29.59,47800.0,24.6608,24.8113,24.6357,24.7444,47800.0
2007-03-02 09:50:00,29.62,29.78,29.59,29.75,42000.0,24.7695,24.9033,24.7444,24.8782,42000.0
2007-03-02 09:55:00,29.76,29.82,29.7,29.79,48400.0,24.8865,24.9367,24.8364,24.9116,48400.0
2007-03-02 10:00:00,29.79,29.8,29.73,29.74,50200.0,24.9116,24.92,24.8615,24.8698,50200.0
2007-03-02 10:05:00,29.76,29.79,29.59,29.6,36200.0,24.8865,24.9116,24.7444,24.7527,36200.0
2007-03-02 10:10:00,29.59,29.77,29.59,29.72,51600.0,24.7444,24.8949,24.7444,24.8531,51600.0
2007-03-02 10:15:00,29.7,29.81,29.67,29.77,23500.0,24.8364,24.9284,24.8113,24.8949,23500.0
2007-03-02 10:20:00,29.78,29.78,29.66,29.69,22900.0,24.9033,24.9033,24.8029,24.828,22900.0
2007-03-02 10:25:00,29.69,29.72,29.62,29.69,22700.0,24.828,24.8531,24.7695,24.828,22700.0
2007-03-02 10:30:00,29.68,29.68,29.62,29.64,12700.0,24.8196,24.8196,24.7695,24.7862,12700.0
2007-03-02 10:35:00,29.65,29.65,29.59,29.62,19700.0,24.7946,24.7946,24.7444,24.7695,19700.0
2007-03-02 10:40:00,29.61,29.72,29.6,29.72,40900.0,24.7611,24.8531,24.7527,24.8531,40900.0
2007-03-02 10:45:00,29.71,29.78,29.67,29.71,55100.0,24.8447,24.9033,24.8113,24.8447,55100.0
2007-03-02 10:50:00,29.71,29.74,29.69,29.72,41500.0,24.8447,24.8698,24.828,24.8531,41500.0
2007-03-02 10:55:00,29.74,29.77,29.69,29.72,30800.0,24.8698,24.8949,24.828,24.8531,30800.0
2007-03-02 11:00:00,29.72,29.72,29.64,29.72,36700.0,24.8531,24.8531,24.7862,24.8531,36700.0
2007-03-02 11:05:00,29.72,29.77,29.71,29.73,37300.0,24.8531,24.8949,24.8447,24.8615,37300.0
2007-03-02 11:10:00,29.73,29.76,29.67,29.75,45200.0,24.8615,24.8865,24.8113,24.8782,45200.0
2007-03-02 11:15:00,29.75,29.77,29.66,29.74,38100.0,24.8782,24.8949,24.8029,24.8698,38100.0
2007-03-02 11:20:00,29.74,29.74,29.69,29.71,28500.0,24.8698,24.8698,24.828,24.8447,28500.0
2007-03-02 11:25:00,29.71,29.75,29.69,29.74,19500.0,24.8447,24.8782,24.828,24.8698,19500.0
2007-03-02 11:30:00,29.73,29.75,29.72,29.72,14700.0,24.8615,24.8782,24.8531,24.8531,14700.0
2007-03-02 11:35:00,29.73,29.81,29.73,29.81,15200.0,24.8615,24.9284,24.8615,24.9284,15200.0
2007-03-02 11:40:00,29.81,29.88,29.81,29.88,11000.0,24.9284,24.9869,24.9284,24.9869,11000.0
2007-03-02 11:45:00,29.88,29.97,29.88,29.9,22300.0,24.9869,25.0622,24.9869,25.0036,22300.0
2007-03-02 11:50:00,29.89,29.89,29.77,29.77,16700.0,24.9953,24.9953,24.8949,24.8949,16700.0
2007-03-02 11:55:00,29.77,29.84,29.77,29.84,11100.0,24.8949,24.9534,24.8949,24.9534,11100.0
2007-03-02 12:00:00,29.83,29.84,29.79,29.8,7900.0,24.9451,24.9534,24.9116,24.92,7900.0
2007-03-02 12:05:00,29.79,29.79,29.7,29.71,18400.0,24.9116,24.9116,24.8364,24.8447,18400.0
2007-03-02 12:10:00,29.7,29.71,29.67,29.69,15200.0,24.8364,24.8447,24.8113,24.828,15200.0
2007-03-02 12:15:00,29.7,29.71,29.66,29.67,17900.0,24.8364,24.8447,24.8029,24.8113,17900.0
2007-03-02 12:20:00,29.65,29.67,29.62,29.63,27100.0,24.7946,24.8113,24.7695,24.7778,27100.0
2007-03-02 12:25:00,29.63,29.64,29.58,29.58,15900.0,24.7778,24.7862,24.736,24.736,15900.0
2007-03-02 12:30:00,29.57,29.6,29.52,29.52,31400.0,24.7277,24.7527,24.6858,24.6858,31400.0
2007-03-02 12:35:00,29.51,29.57,29.51,29.57,23500.0,24.6775,24.7277,24.6775,24.7277,23500.0
2007-03-02 12:40:00,29.57,29.57,29.5,29.51,28500.0,24.7277,24.7277,24.6691,24.6775,28500.0
2007-03-02 12:45:00,29.51,29.55,29.47,29.47,27500.0,24.6775,24.7109,24.644,24.644,27500.0
2007-03-02 12:50:00,29.48,29.54,29.47,29.52,17800.0,24.6524,24.7026,24.644,24.6858,17800.0
2007-03-02 12:55:00,29.52,29.52,29.47,29.51,16800.0,24.6858,24.6858,24.644,24.6775,16800.0
2007-03-02 13:00:00,29.51,29.53,29.5,29.52,17900.0,24.6775,24.6942,24.6691,24.6858,17900.0
2007-03-02 13:05:00,29.52,29.52,29.49,29.51,13900.0,24.6858,24.6858,24.6608,24.6775,13900.0
2007-03-02 13:10:00,29.5,29.54,29.49,29.54,17400.0,24.6691,24.7026,24.6608,24.7026,17400.0
2007-03-02 13:15:00,29.55,29.56,29.51,29.51,21400.0,24.7109,24.7193,24.6775,24.6775,21400.0
2007-03-02 13:20:00,29.52,29.55,29.47,29.47,13300.0,24.6858,24.7109,24.644,24.644,13300.0
2007-03-02 13:25:00,29.47,29.5,29.4,29.42,50700.0,24.644,24.6691,24.5855,24.6022,50700.0
2007-03-02 13:30:00,29.42,29.51,29.36,29.46,44300.0,24.6022,24.6775,24.552,24.6357,44300.0
2007-03-02 13:35:00,29.47,29.47,29.41,29.42,27400.0,24.644,24.644,24.5939,24.6022,27400.0
2007-03-02 13:40:00,29.42,29.48,29.41,29.42,34700.0,24.6022,24.6524,24.5939,24.6022,34700.0
2007-03-02 13:45:00,29.43,29.48,29.42,29.47,14200.0,24.6106,24.6524,24.6022,24.644,14200.0
2007-03-02 13:50:00,29.47,29.51,29.45,29.47,18700.0,24.644,24.6775,24.6273,24.644,18700.0
2007-03-02 13:55:00,29.47,29.54,29.44,29.51,26600.0,24.644,24.7026,24.6189,24.6775,26600.0
2007-03-02 14:00:00,29.51,29.51,29.47,29.5,13900.0,24.6775,24.6775,24.644,24.6691,13900.0
2007-03-02 14:05:00,29.49,29.5,29.45,29.48,10000.0,24.6608,24.6691,24.6273,24.6524,10000.0
2007-03-02 14:10:00,29.5,29.52,29.48,29.5,9200.0,24.6691,24.6858,24.6524,24.6691,9200.0
2007-03-02 14:15:00,29.5,29.51,29.44,29.46,39000.0,24.6691,24.6775,24.6189,24.6357,39000.0
2007-03-02 14:20:00,29.47,29.48,29.41,29.42,15700.0,24.644,24.6524,24.5939,24.6022,15700.0
2007-03-02 14:25:00,29.42,29.45,29.4,29.43,13600.0,24.6022,24.6273,24.5855,24.6106,13600.0
2007-03-02 14:30:00,29.41,29.44,29.41,29.41,11100.0,24.5939,24.6189,24.5939,24.5939,11100.0
2007-03-02 14:35:00,29.41,29.44,29.39,29.44,22000.0,24.5939,24.6189,24.5771,24.6189,22000.0
2007-03-02 14:40:00,29.44,29.46,29.42,29.45,56100.0,24.6189,24.6357,24.6022,24.6273,56100.0
2007-03-02 14:45:00,29.44,29.45,29.43,29.43,9900.0,24.6189,24.6273,24.6106,24.6106,9900.0
2007-03-02 14:50:00,29.43,29.44,29.35,29.4,85200.0,24.6106,24.6189,24.5437,24.5855,85200.0
2007-03-02 14:55:00,29.4,29.4,29.34,29.38,16900.0,24.5855,24.5855,24.5353,24.5688,16900.0
2007-03-02 15:00:00,29.38,29.43,29.38,29.38,16800.0,24.5688,24.6106,24.5688,24.5688,16800.0
2007-03-02 15:05:00,29.38,29.39,29.36,29.39,21100.0,24.5688,24.5771,24.552,24.5771,21100.0
2007-03-02 15:10:00,29.39,29.44,29.38,29.44,12200.0,24.5771,24.6189,24.5688,24.6189,12200.0
2007-03-02 15:15:00,29.42,29.5,29.41,29.48,26500.0,24.6022,24.6691,24.5939,24.6524,26500.0
2007-03-02 15:20:00,29.48,29.52,29.48,29.5,9300.0,24.6524,24.6858,24.6524,24.6691,9300.0
2007-03-02 15:25:00,29.51,29.56,29.5,29.56,31400.0,24.6775,24.7193,24.6691,24.7193,31400.0
2007-03-02 15:30:00,29.57,29.59,29.54,29.59,47800.0,24.7277,24.7444,24.7026,24.7444,47800.0
2007-03-02 15:35:00,29.59,29.6,29.58,29.58,43500.0,24.7444,24.7527,24.736,24.736,43500.0
2007-03-02 15:40:00,29.59,29.59,29.57,29.57,26900.0,24.7444,24.7444,24.7277,24.7277,26900.0
2007-03-02 15:45:00,29.57,29.58,29.54,29.54,54100.0,24.7277,24.736,24.7026,24.7026,54100.0
2007-03-02 15:50:00,29.54,29.55,29.53,29.53,86200.0,24.7026,24.7109,24.6942,24.6942,86200.0
2007-03-02 15:55:00,29.54,29.56,29.49,29.51,139400.0,24.7026,24.7193,24.6608,24.6775,139400.0
2007-03-05 09:30:00,29.25,29.31,28.82,28.86,119600.0,24.4601,24.5102,24.1005,24.1339,119600.0
2007-03-05 09:35:00,28.86,28.86,28.78,28.8,99400.0,24.1339,24.1339,24.067,24.0838,99400.0
2007-03-05 09:40:00,28.8,29.16,28.79,28.92,124200.0,24.0838,24.3848,24.0754,24.1841,124200.0
2007-03-05 09:45:00,28.92,28.92,28.73,28.77,59400.0,24.1841,24.1841,24.0252,24.0587,59400.0
2007-03-05 09:50:00,28.77,28.78,28.68,28.78,46100.0,24.0587,24.067,23.9834,24.067,46100.0
2007-03-05 09:55:00,28.79,28.91,28.79,28.9,50500.0,24.0754,24.1757,24.0754,24.1674,50500.0
2007-03-05 10:00:00,28.9,28.93,28.82,28.83,70400.0,24.1674,24.1925,24.1005,24.1088,70400.0
2007-03-05 10:05:00,28.83,28.93,28.81,28.89,51500.0,24.1088,24.1925,24.0921,24.159,51500.0
2007-03-05 10:10:00,28.89,29.07,28.88,29.03,76100.0,24.159,24.3095,24.1506,24.2761,76100.0
2007-03-05 10:15:00,29.02,29.09,29.02,29.03,36700.0,24.2677,24.3263,24.2677,24.2761,36700.0
2007-03-05 10:20:00,29.03,29.08,28.95,29.08,66000.0,24.2761,24.3179,24.2092,24.3179,66000.0
2007-03-05 10:25:00,29.08,29.14,29.07,29.12,47300.0,24.3179,24.3681,24.3095,24.3513,47300.0
2007-03-05 10:30:00,29.11,29.12,29.03,29.07,107800.0,24.343,24.3513,24.2761,24.3095,107800.0
2007-03-05 10:35:00,29.07,29.07,29.0,29.0,44900.0,24.3095,24.3095,24.251,24.251,44900.0
2007-03-05 10:40:00,28.99,29.0,28.84,28.85,51200.0,24.2426,24.251,24.1172,24.1256,51200.0
2007-03-05 10:45:00,28.84,28.9,28.83,28.9,52100.0,24.1172,24.1674,24.1088,24.1674,52100.0
2007-03-05 10:50:00,28.89,28.9,28.82,28.82,39700.0,24.159,24.1674,24.1005,24.1005,39700.0
2007-03-05 10:55:00,28.82,28.92,28.81,28.92,42900.0,24.1005,24.1841,24.0921,24.1841,42900.0
2007-03-05 11:00:00,28.92,28.97,28.9,28.96,34700.0,24.1841,24.2259,24.1674,24.2175,34700.0
2007-03-05 11:05:00,28.97,29.04,28.97,29.02,32600.0,24.2259,24.2844,24.2259,24.2677,32600.0
2007-03-05 11:10:00,29.01,29.05,28.98,29.02,39700.0,24.2594,24.2928,24.2343,24.2677,39700.0
2007-03-05 11:15:00,29.03,29.06,29.01,29.04,28100.0,24.2761,24.3012,24.2594,24.2844,28100.0
2007-03-05 11:20:00,29.05,29.18,29.04,29.17,33900.0,24.2928,24.4015,24.2844,24.3932,33900.0
2007-03-05 11:25:00,29.16,29.16,29.0,29.06,27100.0,24.3848,24.3848,24.251,24.3012,27100.0
2007-03-05 11:30:00,29.06,29.07,29.01,29.06,19100.0,24.3012,24.3095,24.2594,24.3012,19100.0
2007-03-05 11:35:00,29.06,29.06,28.99,29.02,27700.0,24.3012,24.3012,24.2426,24.2677,27700.0
2007-03-05 11:40:00,29.02,29.02,28.92,28.92,38800.0,24.2677,24.2677,24.1841,24.1841,38800.0
2007-03-05 11:45:00,28.92,28.97,28.92,28.93,21100.0,24.1841,24.2259,24.1841,24.1925,21100.0
2007-03-05 11:50:00,28.94,28.94,28.82,28.83,40200.0,24.2008,24.2008,24.1005,24.1088,40200.0
2007-03-05 11:55:00,28.82,28.83,28.79,28.79,27900.0,24.1005,24.1088,24.0754,24.0754,27900.0
2007-03-05 12:00:00,28.79,28.79,28.73,28.74,28900.0,24.0754,24.0754,24.0252,24.0336,28900.0
2007-03-05 12:05:00,28.74,28.76,28.67,28.68,22100.0,24.0336,24.0503,23.975,23.9834,22100.0
2007-03-05 12:10:00,28.69,28.74,28.67,28.74,31000.0,23.9918,24.0336,23.975,24.0336,31000.0
2007-03-05 12:15:00,28.73,28.78,28.73,28.77,17200.0,24.0252,24.067,24.0252,24.0587,17200.0
2007-03-05 12:20:00,28.77,28.79,28.77,28.79,10300.0,24.0587,24.0754,24.0587,24.0754,10300.0
2007-03-05 12:25:00,28.78,28.79,28.78,28.79,8000.0,24.067,24.0754,24.067,24.0754,8000.0
2007-03-05 12:30:00,28.79,28.79,28.73,28.73,17600.0,24.0754,24.0754,24.0252,24.0252,17600.0
2007-03-05 12:35:00,28.73,28.77,28.73,28.74,22400.0,24.0252,24.0587,24.0252,24.0336,22400.0
2007-03-05 12:40:00,28.75,28.78,28.75,28.78,15500.0,24.0419,24.067,24.0419,24.067,15500.0
2007-03-05 12:45:00,28.78,28.79,28.75,28.75,35600.0,24.067,24.0754,24.0419,24.0419,35600.0
2007-03-05 12:50:00,28.76,28.78,28.76,28.78,19800.0,24.0503,24.067,24.0503,24.067,19800.0
2007-03-05 12:55:00,28.77,28.79,28.74,28.76,20600.0,24.0587,24.0754,24.0336,24.0503,20600.0
2007-03-05 13:00:00,28.76,28.79,28.76,28.78,12200.0,24.0503,24.0754,24.0503,24.067,12200.0
2007-03-05 13:05:00,28.77,28.78,28.76,28.77,12400.0,24.0587,24.067,24.0503,24.0587,12400.0
2007-03-05 13:10:00,28.76,28.8,28.76,28.78,18500.0,24.0503,24.0838,24.0503,24.067,18500.0
2007-03-05 13:15:00,28.78,28.81,28.77,28.8,40300.0,24.067,24.0921,24.0587,24.0838,40300.0
2007-03-05 13:20:00,28.79,28.8,28.78,28.79,17000.0,24.0754,24.0838,24.067,24.0754,17000.0
2007-03-05 13:25:00,28.77,28.78,28.74,28.78,26400.0,24.0587,24.067,24.0336,24.067,26400.0
2007-03-05 13:30:00,28.77,28.79,28.76,28.77,18400.0,24.0587,24.0754,24.0503,24.0587,18400.0
2007-03-05 13:35:00,28.76,28.76,28.7,28.72,43300.0,24.0503,24.0503,24.0001,24.0169,43300.0
2007-03-05 13:40:00,28.73,28.75,28.72,28.74,33500.0,24.0252,24.0419,24.0169,24.0336,33500.0
2007-03-05 13:45:00,28.74,28.78,28.72,28.78,29300.0,24.0336,24.067,24.0169,24.067,29300.0
2007-03-05 13:50:00,28.78,28.81,28.76,28.76,23400.0,24.067,24.0921,24.0503,24.0503,23400.0
2007-03-05 13:55:00,28.76,28.79,28.76,28.78,23400.0,24.0503,24.0754,24.0503,24.067,23400.0
2007-03-05 14:00:00,28.79,28.82,28.78,28.8,29700.0,24.0754,24.1005,24.067,24.0838,29700.0
2007-03-05 14:05:00,28.79,28.8,28.75,28.76,14600.0,24.0754,24.0838,24.0419,24.0503,14600.0
2007-03-05 14:10:00,28.75,28.75,28.7,28.7,18400.0,24.0419,24.0419,24.0001,24.0001,18400.0
2007-03-05 14:15:00,28.7,28.71,28.67,28.7,32900.0,24.0001,24.0085,23.975,24.0001,32900.0
2007-03-05 14:20:00,28.7,28.7,28.67,28.67,23300.0,24.0001,24.0001,23.975,23.975,23300.0
2007-03-05 14:25:00,28.67,28.68,28.64,28.65,20100.0,23.975,23.9834,23.95,23.9583,20100.0
2007-03-05 14:30:00,28.65,28.65,28.61,28.61,25000.0,23.9583,23.9583,23.9249,23.9249,25000.0
2007-03-05 14:35:00,28.62,28.63,28.61,28.62,32000.0,23.9332,23.9416,23.9249,23.9332,32000.0
2007-03-05 14:40:00,28.62,28.63,28.6,28.6,27500.0,23.9332,23.9416,23.9165,23.9165,27500.0
2007-03-05 14:45:00,28.6,28.63,28.59,28.61,43700.0,23.9165,23.9416,23.9081,23.9249,43700.0
2007-03-05 14:50:00,28.61,28.63,28.58,28.58,41600.0,23.9249,23.9416,23.8998,23.8998,41600.0
2007-03-05 14:55:00,28.58,28.61,28.56,28.58,48400.0,23.8998,23.9249,23.8831,23.8998,48400.0
2007-03-05 15:00:00,28.58,28.59,28.55,28.57,41000.0,23.8998,23.9081,23.8747,23.8914,41000.0
2007-03-05 15:05:00,28.55,28.55,28.51,28.52,21400.0,23.8747,23.8747,23.8412,23.8496,21400.0
2007-03-05 15:10:00,28.51,28.52,28.45,28.45,41200.0,23.8412,23.8496,23.7911,23.7911,41200.0
2007-03-05 15:15:00,28.45,28.46,28.38,28.38,51800.0,23.7911,23.7994,23.7325,23.7325,51800.0
2007-03-05 15:20:00,28.39,28.39,28.35,28.38,68100.0,23.7409,23.7409,23.7074,23.7325,68100.0
2007-03-05 15:25:00,28.38,28.5,28.35,28.48,88600.0,23.7325,23.8329,23.7074,23.8162,88600.0
2007-03-05 15:30:00,28.48,28.52,28.45,28.47,137000.0,23.8162,23.8496,23.7911,23.8078,137000.0
2007-03-05 15:35:00,28.47,28.54,28.46,28.51,117300.0,23.8078,23.8663,23.7994,23.8412,117300.0
2007-03-05 15:40:00,28.51,28.52,28.47,28.48,78200.0,23.8412,23.8496,23.8078,23.8162,78200.0
2007-03-05 15:45:00,28.49,28.52,28.49,28.51,121900.0,23.8245,23.8496,23.8245,23.8412,121900.0
2007-03-05 15:50:00,28.51,28.51,28.48,28.49,117800.0,23.8412,23.8412,23.8162,23.8245,117800.0
2007-03-05 15:55:00,28.49,28.5,28.37,28.37,112500.0,23.8245,23.8329,23.7242,23.7242,112500.0
2007-03-06 09:30:00,28.86,28.88,28.86,28.88,600.0,24.1339,24.1506,24.1339,24.1506,600.0
2007-03-06 09:35:00,28.84,28.89,28.66,28.67,124700.0,24.1172,24.159,23.9667,23.975,124700.0
2007-03-06 09:40:00,28.67,28.84,28.67,28.79,76100.0,23.975,24.1172,23.975,24.0754,76100.0
2007-03-06 09:45:00,28.81,28.82,28.71,28.76,40800.0,24.0921,24.1005,24.0085,24.0503,40800.0
2007-03-06 09:50:00,28.75,28.77,28.56,28.63,58400.0,24.0419,24.0587,23.8831,23.9416,58400.0
2007-03-06 09:55:00,28.63,28.68,28.56,28.62,46200.0,23.9416,23.9834,23.8831,23.9332,46200.0
2007-03-06 10:00:00,28.6,28.7,28.49,28.59,64400.0,23.9165,24.0001,23.8245,23.9081,64400.0
2007-03-06 10:05:00,28.58,28.67,28.54,28.61,74600.0,23.8998,23.975,23.8663,23.9249,74600.0
2007-03-06 10:10:00,28.62,28.65,28.5,28.54,66400.0,23.9332,23.9583,23.8329,23.8663,66400.0
2007-03-06 10:15:00,28.54,28.56,28.46,28.55,81200.0,23.8663,23.8831,23.7994,23.8747,81200.0
2007-03-06 10:20:00,28.55,28.67,28.53,28.66,49300.0,23.8747,23.975,23.858,23.9667,49300.0
2007-03-06 10:25:00,28.64,28.66,28.5,28.57,57100.0,23.95,23.9667,23.8329,23.8914,57100.0
2007-03-06 10:30:00,28.58,28.61,28.56,28.6,22200.0,23.8998,23.9249,23.8831,23.9165,22200.0
2007-03-06 10:35:00,28.6,28.76,28.6,28.75,30100.0,23.9165,24.0503,23.9165,24.0419,30100.0
2007-03-06 10:40:00,28.76,28.76,28.7,28.74,21400.0,24.0503,24.0503,24.0001,24.0336,21400.0
2007-03-06 10:45:00,28.74,28.74,28.65,28.66,17000.0,24.0336,24.0336,23.9583,23.9667,17000.0
2007-03-06 10:50:00,28.66,28.68,28.66,28.68,26000.0,23.9667,23.9834,23.9667,23.9834,26000.0
2007-03-06 10:55:00,28.68,28.73,28.64,28.65,27600.0,23.9834,24.0252,23.95,23.9583,27600.0
2007-03-06 11:00:00,28.66,28.72,28.66,28.72,15100.0,23.9667,24.0169,23.9667,24.0169,15100.0
2007-03-06 11:05:00,28.71,28.71,28.67,28.69,17100.0,24.0085,24.0085,23.975,23.9918,17100.0
2007-03-06 11:10:00,28.69,28.7,28.65,28.7,14000.0,23.9918,24.0001,23.9583,24.0001,14000.0
2007-03-06 11:15:00,28.7,28.7,28.65,28.66,9600.0,24.0001,24.0001,23.9583,23.9667,9600.0
2007-03-06 11:20:00,28.64,28.68,28.64,28.68,27800.0,23.95,23.9834,23.95,23.9834,27800.0
2007-03-06 11:25:00,28.67,28.67,28.62,28.63,20700.0,23.975,23.975,23.9332,23.9416,20700.0
2007-03-06 11:30:00,28.62,28.63,28.56,28.58,36000.0,23.9332,23.9416,23.8831,23.8998,36000.0
2007-03-06 11:35:00,28.58,28.58,28.51,28.53,31900.0,23.8998,23.8998,23.8412,23.858,31900.0
2007-03-06 11:40:00,28.54,28.65,28.54,28.65,17700.0,23.8663,23.9583,23.8663,23.9583,17700.0
2007-03-06 11:45:00,28.65,28.69,28.6,28.61,17900.0,23.9583,23.9918,23.9165,23.9249,17900.0
2007-03-06 11:50:00,28.61,28.67,28.61,28.66,13200.0,23.9249,23.975,23.9249,23.9667,13200.0
2007-03-06 11:55:00,28.66,28.7,28.65,28.7,25900.0,23.9667,24.0001,23.9583,24.0001,25900.0
2007-03-06 12:00:00,28.7,28.77,28.69,28.74,23600.0,24.0001,24.0587,23.9918,24.0336,23600.0
2007-03-06 12:05:00,28.74,28.74,28.65,28.71,19300.0,24.0336,24.0336,23.9583,24.0085,19300.0
2007-03-06 12:10:00,28.69,28.71,28.68,28.71,13100.0,23.9918,24.0085,23.9834,24.0085,13100.0
2007-03-06 12:15:00,28.71,28.74,28.7,28.72,17600.0,24.0085,24.0336,24.0001,24.0169,17600.0
2007-03-06 12:20:00,28.72,28.75,28.71,28.73,12100.0,24.0169,24.0419,24.0085,24.0252,12100.0
2007-03-06 12:25:00,28.72,28.73,28.7,28.71,10600.0,24.0169,24.0252,24.0001,24.0085,10600.0
2007-03-06 12:30:00,28.71,28.75,28.71,28.75,18200.0,24.0085,24.0419,24.0085,24.0419,18200.0
2007-03-06 12:35:00,28.74,28.78,28.73,28.75,19400.0,24.0336,24.067,24.0252,24.0419,19400.0
2007-03-06 12:40:00,28.74,28.8,28.73,28.8,16100.0,24.0336,24.0838,24.0252,24.0838,16100.0
2007-03-06 12:45:00,28.8,28.9,28.79,28.89,26300.0,24.0838,24.1674,24.0754,24.159,26300.0
2007-03-06 12:50:00,28.89,28.95,28.88,28.95,29500.0,24.159,24.2092,24.1506,24.2092,29500.0
2007-03-06 12:55:00,28.95,29.03,28.93,29.03,28800.0,24.2092,24.2761,24.1925,24.2761,28800.0
2007-03-06 13:00:00,29.03,29.08,29.02,29.08,25900.0,24.2761,24.3179,24.2677,24.3179,25900.0
2007-03-06 13:05:00,29.08,29.1,29.06,29.08,20100.0,24.3179,24.3346,24.3012,24.3179,20100.0
2007-03-06 13:10:00,29.08,29.09,29.07,29.07,11700.0,24.3179,24.3263,24.3095,24.3095,11700.0
2007-03-06 13:15:00,29.08,29.08,29.0,29.01,17300.0,24.3179,24.3179,24.251,24.2594,17300.0
2007-03-06 13:20:00,29.0,29.04,28.98,29.04,19900.0,24.251,24.2844,24.2343,24.2844,19900.0
2007-03-06 13:25:00,29.04,29.11,29.04,29.1,61300.0,24.2844,24.343,24.2844,24.3346,61300.0
2007-03-06 13:30:00,29.1,29.11,29.08,29.11,30000.0,24.3346,24.343,24.3179,24.343,30000.0
2007-03-06 13:35:00,29.1,29.11,29.08,29.1,43300.0,24.3346,24.343,24.3179,24.3346,43300.0
2007-03-06 13:40:00,29.09,29.12,29.09,29.12,70400.0,24.3263,24.3513,24.3263,24.3513,70400.0
2007-03-06 13:45:00,29.12,29.13,29.08,29.11,21200.0,24.3513,24.3597,24.3179,24.343,21200.0
2007-03-06 13:50:00,29.1,29.11,29.07,29.09,23400.0,24.3346,24.343,24.3095,24.3263,23400.0
2007-03-06 13:55:00,29.08,29.09,29.06,29.07,15300.0,24.3179,24.3263,24.3012,24.3095,15300.0
2007-03-06 14:00:00,29.07,29.09,29.06,29.07,18700.0,24.3095,24.3263,24.3012,24.3095,18700.0
2007-03-06 14:05:00,29.07,29.08,29.01,29.03,47500.0,24.3095,24.3179,24.2594,24.2761,47500.0
2007-03-06 14:10:00,29.03,29.03,28.93,28.93,30600.0,24.2761,24.2761,24.1925,24.1925,30600.0
2007-03-06 14:15:00,28.92,28.92,28.89,28.9,47600.0,24.1841,24.1841,24.159,24.1674,47600.0
2007-03-06 14:20:00,28.9,28.94,28.89,28.9,48000.0,24.1674,24.2008,24.159,24.1674,48000.0
2007-03-06 14:25:00,28.9,28.97,28.89,28.97,57100.0,24.1674,24.2259,24.159,24.2259,57100.0
2007-03-06 14:30:00,28.97,28.97,28.95,28.95,16200.0,24.2259,24.2259,24.2092,24.2092,16200.0
2007-03-06 14:35:00,28.95,28.97,28.92,28.95,32100.0,24.2092,24.2259,24.1841,24.2092,32100.0
2007-03-06 14:40:00,28.96,28.96,28.94,28.94,14900.0,24.2175,24.2175,24.2008,24.2008,14900.0
2007-03-06 14:45:00,28.95,28.96,28.94,28.96,29100.0,24.2092,24.2175,24.2008,24.2175,29100.0
2007-03-06 14:50:00,28.96,28.99,28.96,28.97,13700.0,24.2175,24.2426,24.2175,24.2259,13700.0
2007-03-06 14:55:00,28.98,29.0,28.96,28.99,18000.0,24.2343,24.251,24.2175,24.2426,18000.0
2007-03-06 15:00:00,29.0,29.0,28.94,28.95,16900.0,24.251,24.251,24.2008,24.2092,16900.0
2007-03-06 15:05:00,28.95,28.96,28.94,28.95,16800.0,24.2092,24.2175,24.2008,24.2092,16800.0
2007-03-06 15:10:00,28.94,28.95,28.93,28.94,28400.0,24.2008,24.2092,24.1925,24.2008,28400.0
2007-03-06 15:15:00,28.94,28.95,28.91,28.91,19800.0,24.2008,24.2092,24.1757,24.1757,19800.0
2007-03-06 15:20:00,28.92,28.94,28.89,28.89,22300.0,24.1841,24.2008,24.159,24.159,22300.0
2007-03-06 15:25:00,28.89,28.9,28.86,28.88,26700.0,24.159,24.1674,24.1339,24.1506,26700.0
2007-03-06 15:30:00,28.87,28.9,28.82,28.83,42400.0,24.1423,24.1674,24.1005,24.1088,42400.0
2007-03-06 15:35:00,28.83,28.83,28.75,28.77,66100.0,24.1088,24.1088,24.0419,24.0587,66100.0
2007-03-06 15:40:00,28.76,28.77,28.73,28.75,72200.0,24.0503,24.0587,24.0252,24.0419,72200.0
2007-03-06 15:45:00,28.75,28.76,28.71,28.73,71000.0,24.0419,24.0503,24.0085,24.0252,71000.0
2007-03-06 15:50:00,28.72,28.73,28.63,28.71,103700.0,24.0169,24.0252,23.9416,24.0085,103700.0
2007-03-06 15:55:00,28.71,28.75,28.68,28.75,87000.0,24.0085,24.0419,23.9834,24.0419,87000.0
2007-03-07 09:30:00,29.0,29.25,28.98,28.98,31400.0,24.251,24.4601,24.2343,24.2343,31400.0
2007-03-07 09:35:00,28.98,29.25,28.94,29.03,51400.0,24.2343,24.4601,24.2008,24.2761,51400.0
2007-03-07 09:40:00,29.02,29.16,29.02,29.07,43000.0,24.2677,24.3848,24.2677,24.3095,43000.0
2007-03-07 09:45:00,29.07,29.1,28.95,29.0,35900.0,24.3095,24.3346,24.2092,24.251,35900.0
2007-03-07 09:50:00,29.0,29.04,28.8,28.8,35900.0,24.251,24.2844,24.0838,24.0838,35900.0
2007-03-07 09:55:00,28.83,28.92,28.74,28.92,41000.0,24.1088,24.1841,24.0336,24.1841,41000.0
2007-03-07 10:00:00,28.92,28.94,28.9,28.93,8000.0,24.1841,24.2008,24.1674,24.1925,8000.0
2007-03-07 10:05:00,28.92,28.93,28.84,28.88,19200.0,24.1841,24.1925,24.1172,24.1506,19200.0
2007-03-07 10:10:00,28.88,28.9,28.76,28.77,11800.0,24.1506,24.1674,24.0503,24.0587,11800.0
2007-03-07 10:15:00,28.77,28.83,28.75,28.78,15900.0,24.0587,24.1088,24.0419,24.067,15900.0
2007-03-07 10:20:00,28.8,28.86,28.74,28.75,20700.0,24.0838,24.1339,24.0336,24.0419,20700.0
2007-03-07 10:25:00,28.75,28.8,28.74,28.76,19000.0,24.0419,24.0838,24.0336,24.0503,19000.0
2007-03-07 10:30:00,28.76,28.8,28.74,28.79,23200.0,24.0503,24.0838,24.0336,24.0754,23200.0
2007-03-07 10:35:00,28.78,28.8,28.76,28.77,9000.0,24.067,24.0838,24.0503,24.0587,9000.0
2007-03-07 10:40:00,28.78,28.78,28.75,28.76,8000.0,24.067,24.067,24.0419,24.0503,8000.0
2007-03-07 10:45:00,28.76,28.78,28.74,28.76,24200.0,24.0503,24.067,24.0336,24.0503,24200.0
2007-03-07 10:50:00,28.75,28.8,28.75,28.77,15300.0,24.0419,24.0838,24.0419,24.0587,15300.0
2007-03-07 10:55:00,28.76,28.78,28.68,28.68,24100.0,24.0503,24.067,23.9834,23.9834,24100.0
2007-03-07 11:00:00,28.69,28.69,28.61,28.66,22900.0,23.9918,23.9918,23.9249,23.9667,22900.0
2007-03-07 11:05:00,28.66,28.66,28.62,28.65,16700.0,23.9667,23.9667,23.9332,23.9583,16700.0
2007-03-07 11:10:00,28.64,28.65,28.58,28.6,24500.0,23.95,23.9583,23.8998,23.9165,24500.0
2007-03-07 11:15:00,28.58,28.6,28.56,28.58,12700.0,23.8998,23.9165,23.8831,23.8998,12700.0
2007-03-07 11:20:00,28.58,28.66,28.57,28.62,16200.0,23.8998,23.9667,23.8914,23.9332,16200.0
2007-03-07 11:25:00,28.62,28.64,28.59,28.6,9400.0,23.9332,23.95,23.9081,23.9165,9400.0
2007-03-07 11:30:00,28.59,28.6,28.56,28.57,14900.0,23.9081,23.9165,23.8831,23.8914,14900.0
2007-03-07 11:35:00,28.57,28.57,28.53,28.56,14400.0,23.8914,23.8914,23.858,23.8831,14400.0
2007-03-07 11:40:00,28.56,28.56,28.53,28.53,15100.0,23.8831,23.8831,23.858,23.858,15100.0
2007-03-07 11:45:00,28.53,28.55,28.5,28.54,11400.0,23.858,23.8747,23.8329,23.8663,11400.0
2007-03-07 11:50:00,28.53,28.68,28.53,28.68,38500.0,23.858,23.9834,23.858,23.9834,38500.0
2007-03-07 11:55:00,28.68,28.86,28.68,28.86,66900.0,23.9834,24.1339,23.9834,24.1339,66900.0
2007-03-07 12:00:00,28.88,28.9,28.79,28.82,89000.0,24.1506,24.1674,24.0754,24.1005,89000.0
2007-03-07 12:05:00,28.83,28.83,28.75,28.82,85700.0,24.1088,24.1088,24.0419,24.1005,85700.0
2007-03-07 12:10:00,28.83,28.9,28.83,28.9,33900.0,24.1088,24.1674,24.1088,24.1674,33900.0
2007-03-07 12:15:00,28.9,28.9,28.83,28.84,27900.0,24.1674,24.1674,24.1088,24.1172,27900.0
2007-03-07 12:20:00,28.85,28.85,28.79,28.84,51000.0,24.1256,24.1256,24.0754,24.1172,51000.0
2007-03-07 12:25:00,28.84,28.94,28.84,28.93,25400.0,24.1172,24.2008,24.1172,24.1925,25400.0
2007-03-07 12:30:00,28.92,28.94,28.9,28.94,31800.0,24.1841,24.2008,24.1674,24.2008,31800.0
2007-03-07 12:35:00,28.94,29.05,28.93,29.05,35900.0,24.2008,24.2928,24.1925,24.2928,35900.0
2007-03-07 12:40:00,29.05,29.05,29.03,29.04,15000.0,24.2928,24.2928,24.2761,24.2844,15000.0
2007-03-07 12:45:00,29.02,29.03,28.97,28.97,17600.0,24.2677,24.2761,24.2259,24.2259,17600.0
2007-03-07 12:50:00,28.96,28.96,28.86,28.89,30000.0,24.2175,24.2175,24.1339,24.159,30000.0
2007-03-07 12:55:00,28.88,28.95,28.87,28.95,21400.0,24.1506,24.2092,24.1423,24.2092,21400.0
2007-03-07 13:00:00,28.95,28.95,28.94,28.95,8500.0,24.2092,24.2092,24.2008,24.2092,8500.0
2007-03-07 13:05:00,28.95,28.99,28.95,28.98,15400.0,24.2092,24.2426,24.2092,24.2343,15400.0
2007-03-07 13:10:00,28.98,28.98,28.91,28.92,18800.0,24.2343,24.2343,24.1757,24.1841,18800.0
2007-03-07 13:15:00,28.91,28.91,28.81,28.81,28000.0,24.1757,24.1757,24.0921,24.0921,28000.0
2007-03-07 13:20:00,28.82,28.86,28.81,28.86,28400.0,24.1005,24.1339,24.0921,24.1339,28400.0
2007-03-07 13:25:00,28.86,28.87,28.8,28.8,21100.0,24.1339,24.1423,24.0838,24.0838,21100.0
2007-03-07 13:30:00,28.79,28.83,28.77,28.82,29100.0,24.0754,24.1088,24.0587,24.1005,29100.0
2007-03-07 13:35:00,28.83,28.86,28.81,28.83,38400.0,24.1088,24.1339,24.0921,24.1088,38400.0
2007-03-07 13:40:00,28.82,28.83,28.77,28.77,31100.0,24.1005,24.1088,24.0587,24.0587,31100.0
2007-03-07 13:45:00,28.77,28.79,28.75,28.79,32200.0,24.0587,24.0754,24.0419,24.0754,32200.0
2007-03-07 13:50:00,28.79,28.82,28.78,28.78,37900.0,24.0754,24.1005,24.067,24.067,37900.0
2007-03-07 13:55:00,28.79,28.88,28.79,28.85,56500.0,24.0754,24.1506,24.0754,24.1256,56500.0
2007-03-07 14:00:00,28.85,28.85,28.76,28.78,24500.0,24.1256,24.1256,24.0503,24.067,24500.0
2007-03-07 14:05:00,28.78,28.85,28.78,28.84,32500.0,24.067,24.1256,24.067,24.1172,32500.0
2007-03-07 14:10:00,28.85,28.85,28.77,28.78,20000.0,24.1256,24.1256,24.0587,24.067,20000.0
2007-03-07 14:15:00,28.78,28.85,28.76,28.83,78200.0,24.067,24.1256,24.0503,24.1088,78200.0
2007-03-07 14:20:00,28.84,28.85,28.72,28.74,48600.0,24.1172,24.1256,24.0169,24.0336,48600.0
2007-03-07 14:25:00,28.74,28.76,28.73,28.74,27900.0,24.0336,24.0503,24.0252,24.0336,27900.0
2007-03-07 14:30:00,28.74,28.76,28.73,28.75,45000.0,24.0336,24.0503,24.0252,24.0419,45000.0
2007-03-07 14:35:00,28.76,28.76,28.73,28.74,43100.0,24.0503,24.0503,24.0252,24.0336,43100.0
2007-03-07 14:40:00,28.74,28.77,28.74,28.75,44000.0,24.0336,24.0587,24.0336,24.0419,44000.0
2007-03-07 14:45:00,28.75,28.79,28.75,28.79,15000.0,24.0419,24.0754,24.0419,24.0754,15000.0
2007-03-07 14:50:00,28.79,28.8,28.77,28.8,44500.0,24.0754,24.0838,24.0587,24.0838,44500.0
2007-03-07 14:55:00,28.8,28.87,28.79,28.85,38700.0,24.0838,24.1423,24.0754,24.1256,38700.0
2007-03-07 15:00:00,28.85,28.9,28.84,28.9,32300.0,24.1256,24.1674,24.1172,24.1674,32300.0
2007-03-07 15:05:00,28.9,28.91,28.88,28.91,38400.0,24.1674,24.1757,24.1506,24.1757,38400.0
2007-03-07 15:10:00,28.92,28.93,28.9,28.91,46200.0,24.1841,24.1925,24.1674,24.1757,46200.0
2007-03-07 15:15:00,28.89,28.94,28.86,28.9,39700.0,24.159,24.2008,24.1339,24.1674,39700.0
2007-03-07 15:20:00,28.91,28.93,28.85,28.85,49400.0,24.1757,24.1925,24.1256,24.1256,49400.0
2007-03-07 15:25:00,28.85,28.87,28.8,28.82,22000.0,24.1256,24.1423,24.0838,24.1005,22000.0
2007-03-07 15:30:00,28.8,28.83,28.8,28.81,27200.0,24.0838,24.1088,24.0838,24.0921,27200.0
2007-03-07 15:35:00,28.81,28.85,28.75,28.84,41200.0,24.0921,24.1256,24.0419,24.1172,41200.0
2007-03-07 15:40:00,28.85,28.85,28.78,28.8,47500.0,24.1256,24.1256,24.067,24.0838,47500.0
2007-03-07 15:45:00,28.8,28.81,28.64,28.66,51600.0,24.0838,24.0921,23.95,23.9667,51600.0
2007-03-07 15:50:00,28.66,28.67,28.61,28.62,73500.0,23.9667,23.975,23.9249,23.9332,73500.0
2007-03-07 15:55:00,28.61,28.62,28.5,28.57,118100.0,23.9249,23.9332,23.8329,23.8914,118100.0
2007-03-08 09:35:00,28.73,28.99,28.71,28.94,45300.0,24.0252,24.2426,24.0085,24.2008,45300.0
2007-03-08 09:40:00,28.93,29.07,28.93,28.98,40000.0,24.1925,24.3095,24.1925,24.2343,40000.0
2007-03-08 09:45:00,29.0,29.04,28.87,28.88,63500.0,24.251,24.2844,24.1423,24.1506,63500.0
2007-03-08 09:50:00,28.9,29.02,28.87,28.88,49000.0,24.1674,24.2677,24.1423,24.1506,49000.0
2007-03-08 09:55:00,28.89,28.98,28.85,28.85,32500.0,24.159,24.2343,24.1256,24.1256,32500.0
2007-03-08 10:00:00,28.86,28.99,28.82,28.98,27800.0,24.1339,24.2426,24.1005,24.2343,27800.0
2007-03-08 10:05:00,28.98,29.03,28.96,28.98,30900.0,24.2343,24.2761,24.2175,24.2343,30900.0
2007-03-08 10:10:00,29.0,29.01,28.89,28.99,33700.0,24.251,24.2594,24.159,24.2426,33700.0
2007-03-08 10:15:00,29.0,29.06,28.99,29.06,18900.0,24.251,24.3012,24.2426,24.3012,18900.0
2007-03-08 10:20:00,29.05,29.07,29.03,29.04,28200.0,24.2928,24.3095,24.2761,24.2844,28200.0
2007-03-08 10:25:00,29.03,29.11,29.01,29.08,49600.0,24.2761,24.343,24.2594,24.3179,49600.0
2007-03-08 10:30:00,29.08,29.12,29.06,29.06,27400.0,24.3179,24.3513,24.3012,24.3012,27400.0
2007-03-08 10:35:00,29.08,29.21,29.07,29.17,41000.0,24.3179,24.4266,24.3095,24.3932,41000.0
2007-03-08 10:40:00,29.16,29.16,29.14,29.16,23700.0,24.3848,24.3848,24.3681,24.3848,23700.0
2007-03-08 10:45:00,29.15,29.2,29.15,29.18,36200.0,24.3764,24.4182,24.3764,24.4015,36200.0
2007-03-08 10:50:00,29.17,29.31,29.17,29.3,64400.0,24.3932,24.5102,24.3932,24.5019,64400.0
2007-03-08 10:55:00,29.29,29.35,29.28,29.29,64200.0,24.4935,24.5437,24.4851,24.4935,64200.0
2007-03-08 11:00:00,29.3,29.3,29.17,29.2,37400.0,24.5019,24.5019,24.3932,24.4182,37400.0
2007-03-08 11:05:00,29.21,29.26,29.15,29.18,45900.0,24.4266,24.4684,24.3764,24.4015,45900.0
2007-03-08 11:10:00,29.18,29.18,29.11,29.13,28400.0,24.4015,24.4015,24.343,24.3597,28400.0
2007-03-08 11:15:00,29.13,29.22,29.13,29.2,14800.0,24.3597,24.435,24.3597,24.4182,14800.0
2007-03-08 11:20:00,29.19,29.2,29.18,29.18,17200.0,24.4099,24.4182,24.4015,24.4015,17200.0
2007-03-08 11:25:00,29.19,29.2,29.14,29.15,28900.0,24.4099,24.4182,24.3681,24.3764,28900.0
2007-03-08 11:30:00,29.14,29.17,29.14,29.14,19600.0,24.3681,24.3932,24.3681,24.3681,19600.0
2007-03-08 11:35:00,29.14,29.15,29.05,29.05,19600.0,24.3681,24.3764,24.2928,24.2928,19600.0
2007-03-08 11:40:00,29.05,29.1,29.03,29.08,18900.0,24.2928,24.3346,24.2761,24.3179,18900.0
2007-03-08 11:45:00,29.08,29.1,29.04,29.1,18900.0,24.3179,24.3346,24.2844,24.3346,18900.0
2007-03-08 11:50:00,29.1,29.1,29.06,29.09,19900.0,24.3346,24.3346,24.3012,24.3263,19900.0
2007-03-08 11:55:00,29.08,29.11,29.07,29.1,18700.0,24.3179,24.343,24.3095,24.3346,18700.0
2007-03-08 12:00:00,29.09,29.11,29.08,29.09,11900.0,24.3263,24.343,24.3179,24.3263,11900.0
2007-03-08 12:05:00,29.08,29.1,29.05,29.05,17700.0,24.3179,24.3346,24.2928,24.2928,17700.0
2007-03-08 12:10:00,29.07,29.07,28.99,29.0,53100.0,24.3095,24.3095,24.2426,24.251,53100.0
2007-03-08 12:15:00,29.0,29.07,29.0,29.07,7800.0,24.251,24.3095,24.251,24.3095,7800.0
2007-03-08 12:20:00,29.07,29.08,29.06,29.06,9600.0,24.3095,24.3179,24.3012,24.3012,9600.0
2007-03-08 12:25:00,29.07,29.1,29.06,29.1,7700.0,24.3095,24.3346,24.3012,24.3346,7700.0
2007-03-08 12:30:00,29.1,29.14,29.1,29.12,17200.0,24.3346,24.3681,24.3346,24.3513,17200.0
2007-03-08 12:35:00,29.13,29.13,29.06,29.06,11100.0,24.3597,24.3597,24.3012,24.3012,11100.0
2007-03-08 12:40:00,29.06,29.11,29.06,29.11,9900.0,24.3012,24.343,24.3012,24.343,9900.0
2007-03-08 12:45:00,29.11,29.14,29.1,29.14,12500.0,24.343,24.3681,24.3346,24.3681,12500.0
2007-03-08 12:50:00,29.14,29.15,29.09,29.09,15000.0,24.3681,24.3764,24.3263,24.3263,15000.0
2007-03-08 12:55:00,29.09,29.11,29.09,29.11,5000.0,24.3263,24.343,24.3263,24.343,5000.0
2007-03-08 13:00:00,29.1,29.13,29.1,29.11,7200.0,24.3346,24.3597,24.3346,24.343,7200.0
2007-03-08 13:05:00,29.11,29.12,29.1,29.11,8700.0,24.343,24.3513,24.3346,24.343,8700.0
2007-03-08 13:10:00,29.11,29.12,29.1,29.11,14200.0,24.343,24.3513,24.3346,24.343,14200.0
2007-03-08 13:15:00,29.11,29.14,29.11,29.12,6200.0,24.343,24.3681,24.343,24.3513,6200.0
2007-03-08 13:20:00,29.12,29.14,29.12,29.14,4500.0,24.3513,24.3681,24.3513,24.3681,4500.0
2007-03-08 13:25:00,29.14,29.19,29.14,29.17,13000.0,24.3681,24.4099,24.3681,24.3932,13000.0
2007-03-08 13:30:00,29.17,29.17,29.13,29.16,20000.0,24.3932,24.3932,24.3597,24.3848,20000.0
2007-03-08 13:35:00,29.17,29.2,29.16,29.2,30900.0,24.3932,24.4182,24.3848,24.4182,30900.0
2007-03-08 13:40:00,29.2,29.22,29.2,29.21,26000.0,24.4182,24.435,24.4182,24.4266,26000.0
2007-03-08 13:45:00,29.21,29.23,29.2,29.22,11200.0,24.4266,24.4433,24.4182,24.435,11200.0
2007-03-08 13:50:00,29.22,29.23,29.17,29.17,10100.0,24.435,24.4433,24.3932,24.3932,10100.0
2007-03-08 13:55:00,29.18,29.21,29.16,29.2,6700.0,24.4015,24.4266,24.3848,24.4182,6700.0
2007-03-08 14:00:00,29.19,29.19,29.13,29.14,23600.0,24.4099,24.4099,24.3597,24.3681,23600.0
2007-03-08 14:05:00,29.14,29.19,29.14,29.17,13300.0,24.3681,24.4099,24.3681,24.3932,13300.0
2007-03-08 14:10:00,29.18,29.18,29.0,29.01,40200.0,24.4015,24.4015,24.251,24.2594,40200.0
2007-03-08 14:15:00,29.0,29.04,28.99,29.03,19200.0,24.251,24.2844,24.2426,24.2761,19200.0
2007-03-08 14:20:00,29.02,29.11,29.02,29.08,22200.0,24.2677,24.343,24.2677,24.3179,22200.0
2007-03-08 14:25:00,29.09,29.09,28.96,28.96,48400.0,24.3263,24.3263,24.2175,24.2175,48400.0
2007-03-08 14:30:00,28.96,28.98,28.88,28.88,34800.0,24.2175,24.2343,24.1506,24.1506,34800.0
2007-03-08 14:35:00,28.88,28.91,28.83,28.87,30300.0,24.1506,24.1757,24.1088,24.1423,30300.0
2007-03-08 14:40:00,28.86,28.93,28.84,28.91,28500.0,24.1339,24.1925,24.1172,24.1757,28500.0
2007-03-08 14:45:00,28.9,28.98,28.9,28.97,22300.0,24.1674,24.2343,24.1674,24.2259,22300.0
2007-03-08 14:50:00,28.97,28.98,28.9,28.97,13700.0,24.2259,24.2343,24.1674,24.2259,13700.0
2007-03-08 14:55:00,28.97,28.99,28.97,28.99,22800.0,24.2259,24.2426,24.2259,24.2426,22800.0
2007-03-08 15:00:00,28.99,29.07,28.99,29.04,41100.0,24.2426,24.3095,24.2426,24.2844,41100.0
2007-03-08 15:05:00,29.04,29.08,29.01,29.07,24200.0,24.2844,24.3179,24.2594,24.3095,24200.0
2007-03-08 15:10:00,29.07,29.08,29.01,29.06,24400.0,24.3095,24.3179,24.2594,24.3012,24400.0
2007-03-08 15:15:00,29.05,29.1,29.01,29.09,15200.0,24.2928,24.3346,24.2594,24.3263,15200.0
2007-03-08 15:20:00,29.08,29.09,29.0,29.01,32300.0,24.3179,24.3263,24.251,24.2594,32300.0
2007-03-08 15:25:00,29.02,29.08,29.02,29.04,14000.0,24.2677,24.3179,24.2677,24.2844,14000.0
2007-03-08 15:30:00,29.04,29.04,28.98,29.01,36300.0,24.2844,24.2844,24.2343,24.2594,36300.0
2007-03-08 15:35:00,29.0,29.01,28.95,28.98,43200.0,24.251,24.2594,24.2092,24.2343,43200.0
2007-03-08 15:40:00,28.96,28.99,28.96,28.98,25800.0,24.2175,24.2426,24.2175,24.2343,25800.0
2007-03-08 15:45:00,28.97,29.01,28.97,28.99,27700.0,24.2259,24.2594,24.2259,24.2426,27700.0
2007-03-08 15:50:00,29.0,29.02,28.94,28.96,58200.0,24.251,24.2677,24.2008,24.2175,58200.0
2007-03-08 15:55:00,28.96,29.0,28.92,28.97,83100.0,24.2175,24.251,24.1841,24.2259,83100.0
2007-03-09 09:30:00,28.94,29.13,28.94,29.02,39600.0,24.2345,24.3936,24.2345,24.3015,39600.0
2007-03-09 09:35:00,29.02,29.02,28.8,28.9,54600.0,24.3015,24.3015,24.1172,24.201,54600.0
2007-03-09 09:40:00,28.89,29.05,28.89,29.03,64500.0,24.1926,24.3266,24.1926,24.3098,64500.0
2007-03-09 09:45:00,29.02,29.05,28.97,28.97,38100.0,24.3015,24.3266,24.2596,24.2596,38100.0
2007-03-09 09:50:00,28.97,28.97,28.8,28.82,55700.0,24.2596,24.2596,24.1172,24.134,55700.0
2007-03-09 09:55:00,28.82,28.82,28.61,28.65,90700.0,24.134,24.134,23.9581,23.9916,90700.0
2007-03-09 10:00:00,28.64,28.66,28.51,28.51,62600.0,23.9833,24.0,23.8744,23.8744,62600.0
2007-03-09 10:05:00,28.52,28.57,28.44,28.44,63800.0,23.8828,23.9246,23.8158,23.8158,63800.0
2007-03-09 10:10:00,28.44,28.77,28.43,28.53,173500.0,23.8158,24.0921,23.8074,23.8911,173500.0
2007-03-09 10:15:00,28.52,28.58,28.44,28.45,68200.0,23.8828,23.933,23.8158,23.8242,68200.0
2007-03-09 10:20:00,28.45,28.53,28.42,28.5,51200.0,23.8242,23.8911,23.799,23.866,51200.0
2007-03-09 10:25:00,28.5,28.52,28.45,28.47,38200.0,23.866,23.8828,23.8242,23.8409,38200.0
2007-03-09 10:30:00,28.46,28.47,28.41,28.42,48800.0,23.8325,23.8409,23.7907,23.799,48800.0
2007-03-09 10:35:00,28.42,28.43,28.37,28.39,44200.0,23.799,23.8074,23.7572,23.7739,44200.0
2007-03-09 10:40:00,28.39,28.47,28.39,28.42,40500.0,23.7739,23.8409,23.7739,23.799,40500.0
2007-03-09 10:45:00,28.42,28.42,28.32,28.4,37300.0,23.799,23.799,23.7153,23.7823,37300.0
2007-03-09 10:50:00,28.4,28.43,28.4,28.42,18000.0,23.7823,23.8074,23.7823,23.799,18000.0
2007-03-09 10:55:00,28.43,28.43,28.32,28.32,24200.0,23.8074,23.8074,23.7153,23.7153,24200.0
2007-03-09 11:00:00,28.33,28.34,28.3,28.31,53100.0,23.7237,23.732,23.6985,23.7069,53100.0
2007-03-09 11:05:00,28.31,28.36,28.25,28.35,42300.0,23.7069,23.7488,23.6567,23.7404,42300.0
2007-03-09 11:10:00,28.36,28.41,28.35,28.4,19700.0,23.7488,23.7907,23.7404,23.7823,19700.0
2007-03-09 11:15:00,28.4,28.46,28.39,28.46,55300.0,23.7823,23.8325,23.7739,23.8325,55300.0
2007-03-09 11:20:00,28.46,28.51,28.45,28.49,29300.0,23.8325,23.8744,23.8242,23.8577,29300.0
2007-03-09 11:25:00,28.49,28.59,28.49,28.54,19300.0,23.8577,23.9414,23.8577,23.8995,19300.0
2007-03-09 11:30:00,28.56,28.59,28.49,28.59,23500.0,23.9163,23.9414,23.8577,23.9414,23500.0
2007-03-09 11:35:00,28.59,28.69,28.59,28.66,26600.0,23.9414,24.0251,23.9414,24.0,26600.0
2007-03-09 11:40:00,28.66,28.76,28.65,28.75,27200.0,24.0,24.0838,23.9916,24.0754,27200.0
2007-03-09 11:45:00,28.74,28.79,28.74,28.75,37200.0,24.067,24.1089,24.067,24.0754,37200.0
2007-03-09 11:50:00,28.76,28.76,28.64,28.64,27000.0,24.0838,24.0838,23.9833,23.9833,27000.0
2007-03-09 11:55:00,28.64,28.76,28.63,28.76,26500.0,23.9833,24.0838,23.9749,24.0838,26500.0
2007-03-09 12:00:00,28.77,28.78,28.76,28.78,23000.0,24.0921,24.1005,24.0838,24.1005,23000.0
2007-03-09 12:05:00,28.76,28.78,28.66,28.66,35700.0,24.0838,24.1005,24.0,24.0,35700.0
2007-03-09 12:10:00,28.66,28.66,28.57,28.59,21000.0,24.0,24.0,23.9246,23.9414,21000.0
2007-03-09 12:15:00,28.59,28.72,28.58,28.7,19100.0,23.9414,24.0503,23.933,24.0335,19100.0
2007-03-09 12:20:00,28.71,28.76,28.71,28.76,9900.0,24.0419,24.0838,24.0419,24.0838,9900.0
2007-03-09 12:25:00,28.77,28.77,28.74,28.76,13100.0,24.0921,24.0921,24.067,24.0838,13100.0
2007-03-09 12:30:00,28.75,28.77,28.75,28.76,10700.0,24.0754,24.0921,24.0754,24.0838,10700.0
2007-03-09 12:35:00,28.76,28.77,28.74,28.75,20000.0,24.0838,24.0921,24.067,24.0754,20000.0
2007-03-09 12:40:00,28.76,28.76,28.72,28.74,15000.0,24.0838,24.0838,24.0503,24.067,15000.0
2007-03-09 12:45:00,28.73,28.77,28.73,28.76,26600.0,24.0586,24.0921,24.0586,24.0838,26600.0
2007-03-09 12:50:00,28.77,28.78,28.76,28.77,21000.0,24.0921,24.1005,24.0838,24.0921,21000.0
2007-03-09 12:55:00,28.78,28.78,28.73,28.76,13600.0,24.1005,24.1005,24.0586,24.0838,13600.0
2007-03-09 13:00:00,28.75,28.78,28.71,28.72,19700.0,24.0754,24.1005,24.0419,24.0503,19700.0
2007-03-09 13:05:00,28.72,28.77,28.69,28.7,15300.0,24.0503,24.0921,24.0251,24.0335,15300.0
2007-03-09 13:10:00,28.71,28.76,28.68,28.74,30400.0,24.0419,24.0838,24.0168,24.067,30400.0
2007-03-09 13:15:00,28.74,28.74,28.7,28.7,17800.0,24.067,24.067,24.0335,24.0335,17800.0
2007-03-09 13:20:00,28.71,28.71,28.68,28.7,8900.0,24.0419,24.0419,24.0168,24.0335,8900.0
2007-03-09 13:25:00,28.69,28.7,28.68,28.7,9500.0,24.0251,24.0335,24.0168,24.0335,9500.0
2007-03-09 13:30:00,28.7,28.71,28.67,28.69,10800.0,24.0335,24.0419,24.0084,24.0251,10800.0
2007-03-09 13:35:00,28.67,28.7,28.67,28.69,6800.0,24.0084,24.0335,24.0084,24.0251,6800.0
2007-03-09 13:40:00,28.69,28.73,28.68,28.72,20900.0,24.0251,24.0586,24.0168,24.0503,20900.0
2007-03-09 13:45:00,28.69,28.69,28.68,28.68,3100.0,24.0251,24.0251,24.0168,24.0168,3100.0
2007-03-09 13:50:00,28.69,28.74,28.69,28.71,15300.0,24.0251,24.067,24.0251,24.0419,15300.0
2007-03-09 13:55:00,28.7,28.7,28.67,28.68,16200.0,24.0335,24.0335,24.0084,24.0168,16200.0
2007-03-09 14:00:00,28.68,28.71,28.63,28.69,20300.0,24.0168,24.0419,23.9749,24.0251,20300.0
2007-03-09 14:05:00,28.7,28.71,28.64,28.66,21900.0,24.0335,24.0419,23.9833,24.0,21900.0
2007-03-09 14:10:00,28.65,28.67,28.65,28.65,12200.0,23.9916,24.0084,23.9916,23.9916,12200.0
2007-03-09 14:15:00,28.66,28.66,28.61,28.63,41900.0,24.0,24.0,23.9581,23.9749,41900.0
2007-03-09 14:20:00,28.63,28.66,28.6,28.63,13600.0,23.9749,24.0,23.9498,23.9749,13600.0
2007-03-09 14:25:00,28.64,28.64,28.57,28.62,13500.0,23.9833,23.9833,23.9246,23.9665,13500.0
2007-03-09 14:30:00,28.62,28.63,28.52,28.52,14600.0,23.9665,23.9749,23.8828,23.8828,14600.0
2007-03-09 14:35:00,28.53,28.63,28.53,28.61,31100.0,23.8911,23.9749,23.8911,23.9581,31100.0
2007-03-09 14:40:00,28.61,28.61,28.57,28.59,14200.0,23.9581,23.9581,23.9246,23.9414,14200.0
2007-03-09 14:45:00,28.59,28.67,28.59,28.65,13500.0,23.9414,24.0084,23.9414,23.9916,13500.0
2007-03-09 14:50:00,28.64,28.65,28.61,28.61,8000.0,23.9833,23.9916,23.9581,23.9581,8000.0
2007-03-09 14:55:00,28.6,28.64,28.59,28.62,16900.0,23.9498,23.9833,23.9414,23.9665,16900.0
2007-03-09 15:00:00,28.62,28.63,28.6,28.62,15800.0,23.9665,23.9749,23.9498,23.9665,15800.0
2007-03-09 15:05:00,28.62,28.66,28.6,28.66,22000.0,23.9665,24.0,23.9498,24.0,22000.0
2007-03-09 15:10:00,28.66,28.66,28.62,28.64,13000.0,24.0,24.0,23.9665,23.9833,13000.0
2007-03-09 15:15:00,28.64,28.7,28.64,28.67,19500.0,23.9833,24.0335,23.9833,24.0084,19500.0
2007-03-09 15:20:00,28.66,28.67,28.64,28.65,18100.0,24.0,24.0084,23.9833,23.9916,18100.0
2007-03-09 15:25:00,28.65,28.7,28.65,28.7,24100.0,23.9916,24.0335,23.9916,24.0335,24100.0
2007-03-09 15:30:00,28.7,28.72,28.68,28.68,26700.0,24.0335,24.0503,24.0168,24.0168,26700.0
2007-03-09 15:35:00,28.68,28.78,28.68,28.75,54200.0,24.0168,24.1005,24.0168,24.0754,54200.0
2007-03-09 15:40:00,28.75,28.77,28.74,28.76,34800.0,24.0754,24.0921,24.067,24.0838,34800.0
2007-03-09 15:45:00,28.76,28.79,28.75,28.77,79200.0,24.0838,24.1089,24.0754,24.0921,79200.0
2007-03-09 15:50:00,28.78,28.78,28.75,28.76,56100.0,24.1005,24.1005,24.0754,24.0838,56100.0
2007-03-09 15:55:00,28.76,28.77,28.71,28.71,77600.0,24.0838,24.0921,24.0419,24.0419,77600.0
2007-03-12 09:30:00,28.61,28.62,28.38,28.49,63700.0,23.9581,23.9665,23.7655,23.8577,63700.0
2007-03-12 09:35:00,28.49,28.49,28.23,28.26,58500.0,23.8577,23.8577,23.6399,23.665,58500.0
2007-03-12 09:40:00,28.27,28.31,28.22,28.22,51500.0,23.6734,23.7069,23.6316,23.6316,51500.0
2007-03-12 09:45:00,28.22,28.23,28.09,28.09,66000.0,23.6316,23.6399,23.5227,23.5227,66000.0
2007-03-12 09:50:00,28.09,28.15,28.06,28.06,60900.0,23.5227,23.5729,23.4976,23.4976,60900.0
2007-03-12 09:55:00,28.07,28.08,28.04,28.04,34400.0,23.5059,23.5143,23.4808,23.4808,34400.0
2007-03-12 10:00:00,28.04,28.04,27.86,27.88,108500.0,23.4808,23.4808,23.3301,23.3468,108500.0
2007-03-12 10:05:00,27.88,27.99,27.87,27.94,46500.0,23.3468,23.4389,23.3385,23.3971,46500.0
2007-03-12 10:10:00,27.94,27.94,27.83,27.86,44900.0,23.3971,23.3971,23.305,23.3301,44900.0
2007-03-12 10:15:00,27.84,27.87,27.82,27.86,43000.0,23.3133,23.3385,23.2966,23.3301,43000.0
2007-03-12 10:20:00,27.86,27.97,27.86,27.92,52100.0,23.3301,23.4222,23.3301,23.3803,52100.0
2007-03-12 10:25:00,27.92,27.92,27.92,27.92,0.0,23.3803,23.3803,23.3803,23.3803,0.0
2007-03-12 10:30:00,27.78,27.79,27.72,27.73,38100.0,23.2631,23.2715,23.2128,23.2212,38100.0
2007-03-12 10:35:00,27.73,27.8,27.71,27.71,55000.0,23.2212,23.2798,23.2045,23.2045,55000.0
2007-03-12 10:40:00,27.72,27.75,27.66,27.72,72500.0,23.2128,23.238,23.1626,23.2128,72500.0
2007-03-12 10:45:00,27.71,27.71,27.67,27.68,18800.0,23.2045,23.2045,23.171,23.1794,18800.0
2007-03-12 10:50:00,27.67,27.68,27.65,27.67,47000.0,23.171,23.1794,23.1542,23.171,47000.0
2007-03-12 10:55:00,27.67,27.72,27.65,27.7,36000.0,23.171,23.2128,23.1542,23.1961,36000.0
2007-03-12 11:00:00,27.69,27.74,27.69,27.74,22500.0,23.1877,23.2296,23.1877,23.2296,22500.0
2007-03-12 11:05:00,27.74,27.77,27.69,27.7,36000.0,23.2296,23.2547,23.1877,23.1961,36000.0
2007-03-12 11:10:00,27.7,27.71,27.62,27.63,40900.0,23.1961,23.2045,23.1291,23.1375,40900.0
2007-03-12 11:15:00,27.63,27.65,27.54,27.54,37300.0,23.1375,23.1542,23.0621,23.0621,37300.0
2007-03-12 11:20:00,27.54,27.54,27.49,27.5,44700.0,23.0621,23.0621,23.0202,23.0286,44700.0
2007-03-12 11:25:00,27.5,27.6,27.5,27.59,34700.0,23.0286,23.1124,23.0286,23.104,34700.0
2007-03-12 11:30:00,27.59,27.59,27.54,27.55,17400.0,23.104,23.104,23.0621,23.0705,17400.0
2007-03-12 11:35:00,27.55,27.55,27.5,27.51,26100.0,23.0705,23.0705,23.0286,23.037,26100.0
2007-03-12 11:40:00,27.5,27.51,27.44,27.5,77600.0,23.0286,23.037,22.9784,23.0286,77600.0
2007-03-12 11:45:00,27.51,27.51,27.44,27.45,36400.0,23.037,23.037,22.9784,22.9868,36400.0
2007-03-12 11:50:00,27.45,27.55,27.45,27.55,51600.0,22.9868,23.0705,22.9868,23.0705,51600.0
2007-03-12 11:55:00,27.54,27.59,27.54,27.59,18900.0,23.0621,23.104,23.0621,23.104,18900.0
2007-03-12 12:00:00,27.59,27.59,27.55,27.56,13300.0,23.104,23.104,23.0705,23.0789,13300.0
2007-03-12 12:05:00,27.56,27.56,27.54,27.55,26000.0,23.0789,23.0789,23.0621,23.0705,26000.0
2007-03-12 12:10:00,27.55,27.56,27.45,27.46,42100.0,23.0705,23.0789,22.9868,22.9951,42100.0
2007-03-12 12:15:00,27.46,27.49,27.45,27.48,44100.0,22.9951,23.0202,22.9868,23.0119,44100.0
2007-03-12 12:20:00,27.48,27.48,27.46,27.46,20000.0,23.0119,23.0119,22.9951,22.9951,20000.0
2007-03-12 12:25:00,27.45,27.46,27.44,27.45,17400.0,22.9868,22.9951,22.9784,22.9868,17400.0
2007-03-12 12:30:00,27.45,27.45,27.44,27.45,21300.0,22.9868,22.9868,22.9784,22.9868,21300.0
2007-03-12 12:35:00,27.45,27.45,27.44,27.44,24200.0,22.9868,22.9868,22.9784,22.9784,24200.0
2007-03-12 12:40:00,27.45,27.45,27.44,27.44,22300.0,22.9868,22.9868,22.9784,22.9784,22300.0
2007-03-12 12:45:00,27.45,27.45,27.36,27.37,84300.0,22.9868,22.9868,22.9114,22.9198,84300.0
2007-03-12 12:50:00,27.37,27.37,27.36,27.37,52900.0,22.9198,22.9198,22.9114,22.9198,52900.0
2007-03-12 12:55:00,27.37,27.37,27.36,27.37,17200.0,22.9198,22.9198,22.9114,22.9198,17200.0
2007-03-12 13:00:00,27.37,27.37,27.35,27.36,56900.0,22.9198,22.9198,22.903,22.9114,56900.0
2007-03-12 13:05:00,27.36,27.36,27.35,27.35,33300.0,22.9114,22.9114,22.903,22.903,33300.0
2007-03-12 13:10:00,27.36,27.37,27.31,27.32,148700.0,22.9114,22.9198,22.8695,22.8779,148700.0
2007-03-12 13:15:00,27.31,27.32,27.28,27.28,28700.0,22.8695,22.8779,22.8444,22.8444,28700.0
2007-03-12 13:20:00,27.28,27.29,27.27,27.28,50300.0,22.8444,22.8528,22.836,22.8444,50300.0
2007-03-12 13:25:00,27.27,27.28,27.23,27.23,71000.0,22.836,22.8444,22.8025,22.8025,71000.0
2007-03-12 13:30:00,27.24,27.24,27.17,27.17,94400.0,22.8109,22.8109,22.7523,22.7523,94400.0
2007-03-12 13:35:00,27.18,27.18,27.14,27.16,85300.0,22.7607,22.7607,22.7272,22.7439,85300.0
2007-03-12 13:40:00,27.16,27.48,27.16,27.26,226100.0,22.7439,23.0119,22.7439,22.8276,226100.0
2007-03-12 13:45:00,27.26,27.26,27.23,27.24,36600.0,22.8276,22.8276,22.8025,22.8109,36600.0
2007-03-12 13:50:00,27.24,27.25,27.23,27.25,18500.0,22.8109,22.8193,22.8025,22.8193,18500.0
2007-03-12 13:55:00,27.25,27.27,27.18,27.2,66700.0,22.8193,22.836,22.7607,22.7774,66700.0
2007-03-12 14:00:00,27.19,27.21,27.17,27.21,27800.0,22.769,22.7858,22.7523,22.7858,27800.0
2007-03-12 14:05:00,27.21,27.21,27.2,27.21,51400.0,22.7858,22.7858,22.7774,22.7858,51400.0
2007-03-12 14:10:00,27.21,27.27,27.19,27.27,146100.0,22.7858,22.836,22.769,22.836,146100.0
2007-03-12 14:15:00,27.27,27.3,27.23,27.25,85500.0,22.836,22.8611,22.8025,22.8193,85500.0
2007-03-12 14:20:00,27.26,27.26,27.24,27.26,94200.0,22.8276,22.8276,22.8109,22.8276,94200.0
2007-03-12 14:25:00,27.26,27.31,27.25,27.31,42400.0,22.8276,22.8695,22.8193,22.8695,42400.0
2007-03-12 14:30:00,27.31,27.31,27.27,27.31,74400.0,22.8695,22.8695,22.836,22.8695,74400.0
2007-03-12 14:35:00,27.31,27.32,27.28,27.3,67600.0,22.8695,22.8779,22.8444,22.8611,67600.0
2007-03-12 14:40:00,27.3,27.31,27.28,27.29,58200.0,22.8611,22.8695,22.8444,22.8528,58200.0
2007-03-12 14:45:00,27.28,27.31,27.26,27.29,21300.0,22.8444,22.8695,22.8276,22.8528,21300.0
2007-03-12 14:50:00,27.3,27.3,27.28,27.29,34200.0,22.8611,22.8611,22.8444,22.8528,34200.0
2007-03-12 14:55:00,27.31,27.38,27.31,27.38,41900.0,22.8695,22.9281,22.8695,22.9281,41900.0
2007-03-12 15:00:00,27.38,27.42,27.38,27.4,100100.0,22.9281,22.9616,22.9281,22.9449,100100.0
2007-03-12 15:05:00,27.4,27.45,27.4,27.43,54200.0,22.9449,22.9868,22.9449,22.97,54200.0
2007-03-12 15:10:00,27.42,27.44,27.33,27.35,60900.0,22.9616,22.9784,22.8863,22.903,60900.0
2007-03-12 15:15:00,27.35,27.37,27.28,27.28,36900.0,22.903,22.9198,22.8444,22.8444,36900.0
2007-03-12 15:20:00,27.29,27.31,27.28,27.3,60300.0,22.8528,22.8695,22.8444,22.8611,60300.0
2007-03-12 15:25:00,27.29,27.35,27.29,27.35,61200.0,22.8528,22.903,22.8528,22.903,61200.0
2007-03-12 15:30:00,27.35,27.42,27.34,27.35,94100.0,22.903,22.9616,22.8946,22.903,94100.0
2007-03-12 15:35:00,27.35,27.37,27.34,27.37,101500.0,22.903,22.9198,22.8946,22.9198,101500.0
2007-03-12 15:40:00,27.37,27.38,27.35,27.35,71400.0,22.9198,22.9281,22.903,22.903,71400.0
2007-03-12 15:45:00,27.35,27.35,27.29,27.29,197400.0,22.903,22.903,22.8528,22.8528,197400.0
2007-03-12 15:50:00,27.29,27.35,27.25,27.35,189900.0,22.8528,22.903,22.8193,22.903,189900.0
2007-03-12 15:55:00,27.35,27.39,27.35,27.36,124000.0,22.903,22.9365,22.903,22.9114,124000.0
2007-03-13 09:30:00,27.07,27.07,27.07,27.07,100.0,22.6685,22.6685,22.6685,22.6685,100.0
2007-03-13 09:35:00,27.07,27.17,27.0,27.01,191400.0,22.6685,22.7523,22.6099,22.6183,191400.0
2007-03-13 09:40:00,27.02,27.08,26.97,26.98,74400.0,22.6267,22.6769,22.5848,22.5932,74400.0
2007-03-13 09:45:00,26.98,27.0,26.96,26.97,104700.0,22.5932,22.6099,22.5764,22.5848,104700.0
2007-03-13 09:50:00,26.97,26.97,26.88,26.88,104900.0,22.5848,22.5848,22.5094,22.5094,104900.0
2007-03-13 09:55:00,26.89,26.99,26.88,26.97,83000.0,22.5178,22.6015,22.5094,22.5848,83000.0
2007-03-13 10:00:00,26.97,27.0,26.95,26.98,68700.0,22.5848,22.6099,22.568,22.5932,68700.0
2007-03-13 10:05:00,26.97,26.97,26.82,26.83,59400.0,22.5848,22.5848,22.4592,22.4676,59400.0
2007-03-13 10:10:00,26.81,26.83,26.72,26.82,86600.0,22.4508,22.4676,22.3754,22.4592,86600.0
2007-03-13 10:15:00,26.8,26.88,26.77,26.85,58700.0,22.4424,22.5094,22.4173,22.4843,58700.0
2007-03-13 10:20:00,26.85,26.85,26.77,26.82,41800.0,22.4843,22.4843,22.4173,22.4592,41800.0
2007-03-13 10:25:00,26.83,26.85,26.78,26.8,35200.0,22.4676,22.4843,22.4257,22.4424,35200.0
2007-03-13 10:30:00,26.8,26.81,26.68,26.72,78300.0,22.4424,22.4508,22.3419,22.3754,78300.0
2007-03-13 10:35:00,26.73,26.77,26.65,26.65,49300.0,22.3838,22.4173,22.3168,22.3168,49300.0
2007-03-13 10:40:00,26.66,26.8,26.66,26.79,55700.0,22.3252,22.4424,22.3252,22.4341,55700.0
2007-03-13 10:45:00,26.79,26.86,26.79,26.82,55000.0,22.4341,22.4927,22.4341,22.4592,55000.0
2007-03-13 10:50:00,26.83,26.9,26.82,26.84,74100.0,22.4676,22.5262,22.4592,22.4759,74100.0
2007-03-13 10:55:00,26.83,26.84,26.72,26.72,37600.0,22.4676,22.4759,22.3754,22.3754,37600.0
2007-03-13 11:00:00,26.71,26.75,26.68,26.74,63300.0,22.3671,22.4006,22.3419,22.3922,63300.0
2007-03-13 11:05:00,26.74,26.74,26.69,26.7,44600.0,22.3922,22.3922,22.3503,22.3587,44600.0
2007-03-13 11:10:00,26.7,26.7,26.57,26.58,83700.0,22.3587,22.3587,22.2498,22.2582,83700.0
2007-03-13 11:15:00,26.59,26.62,26.54,26.56,92300.0,22.2666,22.2917,22.2247,22.2415,92300.0
2007-03-13 11:20:00,26.56,26.7,26.5,26.5,266800.0,22.2415,22.3587,22.1912,22.1912,266800.0
2007-03-13 11:25:00,26.5,26.51,26.46,26.46,67200.0,22.1912,22.1996,22.1577,22.1577,67200.0
2007-03-13 11:30:00,26.46,26.48,26.42,26.43,112000.0,22.1577,22.1745,22.1242,22.1326,112000.0
2007-03-13 11:35:00,26.44,26.44,26.4,26.41,35100.0,22.141,22.141,22.1075,22.1158,35100.0
2007-03-13 11:40:00,26.41,26.45,26.36,26.41,87100.0,22.1158,22.1493,22.074,22.1158,87100.0
2007-03-13 11:45:00,26.42,26.42,26.32,26.32,86200.0,22.1242,22.1242,22.0405,22.0405,86200.0
2007-03-13 11:50:00,26.33,26.37,26.28,26.32,61200.0,22.0489,22.0824,22.007,22.0405,61200.0
2007-03-13 11:55:00,26.32,26.35,26.31,26.33,54200.0,22.0405,22.0656,22.0321,22.0489,54200.0
2007-03-13 12:00:00,26.34,26.35,26.29,26.34,44000.0,22.0572,22.0656,22.0154,22.0572,44000.0
2007-03-13 12:05:00,26.34,26.35,26.27,26.28,45700.0,22.0572,22.0656,21.9986,22.007,45700.0
2007-03-13 12:10:00,26.28,26.33,26.27,26.31,57000.0,22.007,22.0489,21.9986,22.0321,57000.0
2007-03-13 12:15:00,26.31,26.32,26.24,26.26,91400.0,22.0321,22.0405,21.9735,21.9902,91400.0
2007-03-13 12:20:00,26.26,26.26,26.14,26.15,67000.0,21.9902,21.9902,21.8898,21.8981,67000.0
2007-03-13 12:25:00,26.16,26.16,26.06,26.07,108700.0,21.9065,21.9065,21.8228,21.8311,108700.0
2007-03-13 12:30:00,26.06,26.08,25.93,25.93,116400.0,21.8228,21.8395,21.7139,21.7139,116400.0
2007-03-13 12:35:00,25.93,26.09,25.88,26.09,126800.0,21.7139,21.8479,21.672,21.8479,126800.0
2007-03-13 12:40:00,26.09,26.15,26.02,26.15,98600.0,21.8479,21.8981,21.7893,21.8981,98600.0
2007-03-13 12:45:00,26.14,26.16,26.05,26.06,53700.0,21.8898,21.9065,21.8144,21.8228,53700.0
2007-03-13 12:50:00,26.06,26.11,26.05,26.05,74100.0,21.8228,21.8646,21.8144,21.8144,74100.0
2007-03-13 12:55:00,26.05,26.05,26.0,26.04,66100.0,21.8144,21.8144,21.7725,21.806,66100.0
2007-03-13 13:00:00,26.04,26.05,25.9,25.99,103100.0,21.806,21.8144,21.6888,21.7641,103100.0
2007-03-13 13:05:00,25.97,25.97,25.9,25.92,56200.0,21.7474,21.7474,21.6888,21.7055,56200.0
2007-03-13 13:10:00,25.92,25.95,25.89,25.92,62600.0,21.7055,21.7306,21.6804,21.7055,62600.0
2007-03-13 13:15:00,25.91,25.92,25.85,25.9,67800.0,21.6971,21.7055,21.6469,21.6888,67800.0
2007-03-13 13:20:00,25.89,25.93,25.87,25.91,70200.0,21.6804,21.7139,21.6637,21.6971,70200.0
2007-03-13 13:25:00,25.9,25.91,25.8,25.81,67300.0,21.6888,21.6971,21.605,21.6134,67300.0
2007-03-13 13:30:00,25.81,25.82,25.76,25.77,44700.0,21.6134,21.6218,21.5715,21.5799,44700.0
2007-03-13 13:35:00,25.77,25.77,25.65,25.66,70300.0,21.5799,21.5799,21.4794,21.4878,70300.0
2007-03-13 13:40:00,25.66,25.75,25.6,25.74,101400.0,21.4878,21.5632,21.4376,21.5548,101400.0
2007-03-13 13:45:00,25.74,25.74,25.6,25.66,59100.0,21.5548,21.5548,21.4376,21.4878,59100.0
2007-03-13 13:50:00,25.66,25.75,25.64,25.72,70500.0,21.4878,21.5632,21.471,21.538,70500.0
2007-03-13 13:55:00,25.73,25.75,25.68,25.71,59700.0,21.5464,21.5632,21.5045,21.5297,59700.0
2007-03-13 14:00:00,25.7,25.75,25.65,25.75,58900.0,21.5213,21.5632,21.4794,21.5632,58900.0
2007-03-13 14:05:00,25.75,25.77,25.65,25.67,74300.0,21.5632,21.5799,21.4794,21.4962,74300.0
2007-03-13 14:10:00,25.68,25.7,25.57,25.61,61200.0,21.5045,21.5213,21.4124,21.4459,61200.0
2007-03-13 14:15:00,25.61,25.64,25.53,25.56,86700.0,21.4459,21.471,21.3789,21.4041,86700.0
2007-03-13 14:20:00,25.55,25.56,25.51,25.52,65900.0,21.3957,21.4041,21.3622,21.3706,65900.0
2007-03-13 14:25:00,25.52,25.62,25.52,25.6,75100.0,21.3706,21.4543,21.3706,21.4376,75100.0
2007-03-13 14:30:00,25.6,25.68,25.58,25.67,75000.0,21.4376,21.5045,21.4208,21.4962,75000.0
2007-03-13 14:35:00,25.68,25.69,25.65,25.67,43700.0,21.5045,21.5129,21.4794,21.4962,43700.0
2007-03-13 14:40:00,25.68,25.73,25.63,25.73,54700.0,21.5045,21.5464,21.4627,21.5464,54700.0
2007-03-13 14:45:00,25.73,25.84,25.73,25.82,56700.0,21.5464,21.6385,21.5464,21.6218,56700.0
2007-03-13 14:50:00,25.82,25.97,25.81,25.97,90300.0,21.6218,21.7474,21.6134,21.7474,90300.0
2007-03-13 14:55:00,25.96,25.98,25.78,25.78,80600.0,21.739,21.7558,21.5883,21.5883,80600.0
2007-03-13 15:00:00,25.79,25.89,25.78,25.84,72500.0,21.5967,21.6804,21.5883,21.6385,72500.0
2007-03-13 15:05:00,25.83,25.93,25.8,25.81,78300.0,21.6302,21.7139,21.605,21.6134,78300.0
2007-03-13 15:10:00,25.81,25.92,25.81,25.9,45000.0,21.6134,21.7055,21.6134,21.6888,45000.0
2007-03-13 15:15:00,25.91,25.94,25.9,25.93,60100.0,21.6971,21.7223,21.6888,21.7139,60100.0
2007-03-13 15:20:00,25.94,25.96,25.91,25.94,72700.0,21.7223,21.739,21.6971,21.7223,72700.0
2007-03-13 15:25:00,25.95,26.07,25.93,26.06,132300.0,21.7306,21.8311,21.7139,21.8228,132300.0
2007-03-13 15:30:00,26.05,26.08,26.03,26.04,122100.0,21.8144,21.8395,21.7976,21.806,122100.0
2007-03-13 15:35:00,26.05,26.07,26.0,26.06,102200.0,21.8144,21.8311,21.7725,21.8228,102200.0
2007-03-13 15:40:00,26.06,26.11,25.99,26.0,125600.0,21.8228,21.8646,21.7641,21.7725,125600.0
2007-03-13 15:45:00,25.99,26.04,25.99,26.0,88700.0,21.7641,21.806,21.7641,21.7725,88700.0
2007-03-13 15:50:00,25.99,25.99,25.95,25.96,75000.0,21.7641,21.7641,21.7306,21.739,75000.0
2007-03-13 15:55:00,25.96,25.99,25.93,25.96,115200.0,21.739,21.7641,21.7139,21.739,115200.0
2007-03-14 09:30:00,25.75,25.75,25.75,25.75,0.0,21.5632,21.5632,21.5632,21.5632,0.0
2007-03-14 09:35:00,26.36,26.38,25.92,26.31,145200.0,22.074,22.0907,21.7055,22.0321,145200.0
2007-03-14 09:40:00,26.36,26.38,26.18,26.37,78900.0,22.074,22.0907,21.9232,22.0824,78900.0
2007-03-14 09:45:00,26.35,26.36,26.2,26.22,59600.0,22.0656,22.074,21.94,21.9567,59600.0
2007-03-14 09:50:00,26.22,26.22,26.0,26.05,84000.0,21.9567,21.9567,21.7725,21.8144,84000.0
2007-03-14 09:55:00,26.05,26.12,25.98,26.0,106500.0,21.8144,21.873,21.7558,21.7725,106500.0
2007-03-14 10:00:00,25.99,26.09,25.88,25.93,118200.0,21.7641,21.8479,21.672,21.7139,118200.0
2007-03-14 10:05:00,25.93,25.95,25.83,25.92,107700.0,21.7139,21.7306,21.6302,21.7055,107700.0
2007-03-14 10:10:00,25.9,26.04,25.83,26.03,69300.0,21.6888,21.806,21.6302,21.7976,69300.0
2007-03-14 10:15:00,26.03,26.08,25.98,26.05,42700.0,21.7976,21.8395,21.7558,21.8144,42700.0
2007-03-14 10:20:00,26.04,26.15,26.0,26.15,69100.0,21.806,21.8981,21.7725,21.8981,69100.0
2007-03-14 10:25:00,26.13,26.19,26.04,26.12,83000.0,21.8814,21.9316,21.806,21.873,83000.0
2007-03-14 10:30:00,26.12,26.19,26.1,26.12,68400.0,21.873,21.9316,21.8563,21.873,68400.0
2007-03-14 10:35:00,26.12,26.28,26.12,26.25,46000.0,21.873,22.007,21.873,21.9819,46000.0
2007-03-14 10:40:00,26.25,26.28,26.16,26.22,42700.0,21.9819,22.007,21.9065,21.9567,42700.0
2007-03-14 10:45:00,26.21,26.28,26.17,26.2,38700.0,21.9484,22.007,21.9149,21.94,38700.0
2007-03-14 10:50:00,26.2,26.4,26.18,26.4,53500.0,21.94,22.1075,21.9232,22.1075,53500.0
2007-03-14 10:55:00,26.39,26.41,26.36,26.36,34400.0,22.0991,22.1158,22.074,22.074,34400.0
2007-03-14 11:00:00,26.35,26.38,26.26,26.37,71400.0,22.0656,22.0907,21.9902,22.0824,71400.0
2007-03-14 11:05:00,26.37,26.49,26.37,26.47,63600.0,22.0824,22.1828,22.0824,22.1661,63600.0
2007-03-14 11:10:00,26.48,26.49,26.44,26.45,22900.0,22.1745,22.1828,22.141,22.1493,22900.0
2007-03-14 11:15:00,26.45,26.55,26.44,26.53,42000.0,22.1493,22.2331,22.141,22.2163,42000.0
2007-03-14 11:20:00,26.53,26.54,26.44,26.45,41700.0,22.2163,22.2247,22.141,22.1493,41700.0
2007-03-14 11:25:00,26.44,26.44,26.35,26.37,51800.0,22.141,22.141,22.0656,22.0824,51800.0
2007-03-14 11:30:00,26.37,26.38,26.28,26.3,32100.0,22.0824,22.0907,22.007,22.0237,32100.0
2007-03-14 11:35:00,26.29,26.35,26.29,26.35,40000.0,22.0154,22.0656,22.0154,22.0656,40000.0
2007-03-14 11:40:00,26.34,26.35,26.28,26.33,38800.0,22.0572,22.0656,22.007,22.0489,38800.0
2007-03-14 11:45:00,26.33,26.35,26.23,26.26,55300.0,22.0489,22.0656,21.9651,21.9902,55300.0
2007-03-14 11:50:00,26.26,26.27,26.21,26.25,84800.0,21.9902,21.9986,21.9484,21.9819,84800.0
2007-03-14 11:55:00,26.26,26.27,26.19,26.19,42900.0,21.9902,21.9986,21.9316,21.9316,42900.0
2007-03-14 12:00:00,26.18,26.19,26.01,26.01,89200.0,21.9232,21.9316,21.7809,21.7809,89200.0
2007-03-14 12:05:00,26.0,26.04,25.97,25.97,45100.0,21.7725,21.806,21.7474,21.7474,45100.0
2007-03-14 12:10:00,25.97,26.0,25.94,25.94,51000.0,21.7474,21.7725,21.7223,21.7223,51000.0
2007-03-14 12:15:00,25.93,25.93,25.88,25.88,54200.0,21.7139,21.7139,21.672,21.672,54200.0
2007-03-14 12:20:00,25.87,25.87,25.72,25.73,56800.0,21.6637,21.6637,21.538,21.5464,56800.0
2007-03-14 12:25:00,25.73,25.86,25.73,25.86,93400.0,21.5464,21.6553,21.5464,21.6553,93400.0
2007-03-14 12:30:00,25.86,25.88,25.76,25.76,55500.0,21.6553,21.672,21.5715,21.5715,55500.0
2007-03-14 12:35:00,25.77,25.77,25.72,25.73,63400.0,21.5799,21.5799,21.538,21.5464,63400.0
2007-03-14 12:40:00,25.73,25.77,25.73,25.76,50100.0,21.5464,21.5799,21.5464,21.5715,50100.0
2007-03-14 12:45:00,25.76,25.76,25.71,25.73,27300.0,21.5715,21.5715,21.5297,21.5464,27300.0
2007-03-14 12:50:00,25.71,25.72,25.66,25.69,39500.0,21.5297,21.538,21.4878,21.5129,39500.0
2007-03-14 12:55:00,25.7,25.72,25.67,25.7,29900.0,21.5213,21.538,21.4962,21.5213,29900.0
2007-03-14 13:00:00,25.71,25.82,25.7,25.82,61500.0,21.5297,21.6218,21.5213,21.6218,61500.0
2007-03-14 13:05:00,25.82,25.96,25.81,25.94,41700.0,21.6218,21.739,21.6134,21.7223,41700.0
2007-03-14 13:10:00,25.94,26.06,25.93,26.03,80600.0,21.7223,21.8228,21.7139,21.7976,80600.0
2007-03-14 13:15:00,26.02,26.11,26.01,26.04,110500.0,21.7893,21.8646,21.7809,21.806,110500.0
2007-03-14 13:20:00,26.04,26.14,26.03,26.13,82600.0,21.806,21.8898,21.7976,21.8814,82600.0
2007-03-14 13:25:00,26.13,26.18,26.07,26.14,59900.0,21.8814,21.9232,21.8311,21.8898,59900.0
2007-03-14 13:30:00,26.15,26.23,26.12,26.15,75000.0,21.8981,21.9651,21.873,21.8981,75000.0
2007-03-14 13:35:00,26.16,26.24,26.15,26.18,56100.0,21.9065,21.9735,21.8981,21.9232,56100.0
2007-03-14 13:40:00,26.16,26.34,26.15,26.34,70400.0,21.9065,22.0572,21.8981,22.0572,70400.0
2007-03-14 13:45:00,26.31,26.33,26.25,26.25,130700.0,22.0321,22.0489,21.9819,21.9819,130700.0
2007-03-14 13:50:00,26.26,26.27,26.22,26.23,36100.0,21.9902,21.9986,21.9567,21.9651,36100.0
2007-03-14 13:55:00,26.24,26.31,26.18,26.3,87900.0,21.9735,22.0321,21.9232,22.0237,87900.0
2007-03-14 14:00:00,26.3,26.32,26.25,26.29,88700.0,22.0237,22.0405,21.9819,22.0154,88700.0
2007-03-14 14:05:00,26.29,26.33,26.25,26.32,71400.0,22.0154,22.0489,21.9819,22.0405,71400.0
2007-03-14 14:10:00,26.3,26.34,26.28,26.29,64700.0,22.0237,22.0572,22.007,22.0154,64700.0
2007-03-14 14:15:00,26.29,26.33,26.29,26.32,22100.0,22.0154,22.0489,22.0154,22.0405,22100.0
2007-03-14 14:20:00,26.32,26.44,26.31,26.43,64600.0,22.0405,22.141,22.0321,22.1326,64600.0
2007-03-14 14:25:00,26.43,26.49,26.4,26.44,72400.0,22.1326,22.1828,22.1075,22.141,72400.0
2007-03-14 14:30:00,26.45,26.49,26.43,26.49,45800.0,22.1493,22.1828,22.1326,22.1828,45800.0
2007-03-14 14:35:00,26.46,26.61,26.44,26.61,67000.0,22.1577,22.2833,22.141,22.2833,67000.0
2007-03-14 14:40:00,26.61,26.69,26.58,26.62,66700.0,22.2833,22.3503,22.2582,22.2917,66700.0
2007-03-14 14:45:00,26.61,26.62,26.49,26.52,48000.0,22.2833,22.2917,22.1828,22.208,48000.0
2007-03-14 14:50:00,26.51,26.58,26.49,26.54,35900.0,22.1996,22.2582,22.1828,22.2247,35900.0
2007-03-14 14:55:00,26.54,26.56,26.5,26.54,53400.0,22.2247,22.2415,22.1912,22.2247,53400.0
2007-03-14 15:00:00,26.54,26.63,26.54,26.57,51600.0,22.2247,22.3001,22.2247,22.2498,51600.0
2007-03-14 15:05:00,26.58,26.63,26.58,26.63,38500.0,22.2582,22.3001,22.2582,22.3001,38500.0
2007-03-14 15:10:00,26.61,26.69,26.6,26.67,64800.0,22.2833,22.3503,22.275,22.3336,64800.0
2007-03-14 15:15:00,26.67,26.79,26.63,26.77,104000.0,22.3336,22.4341,22.3001,22.4173,104000.0
2007-03-14 15:20:00,26.78,26.81,26.71,26.74,86500.0,22.4257,22.4508,22.3671,22.3922,86500.0
2007-03-14 15:25:00,26.74,26.8,26.68,26.71,45100.0,22.3922,22.4424,22.3419,22.3671,45100.0
2007-03-14 15:30:00,26.71,26.73,26.51,26.51,101100.0,22.3671,22.3838,22.1996,22.1996,101100.0
2007-03-14 15:35:00,26.52,26.61,26.5,26.6,83400.0,22.208,22.2833,22.1912,22.275,83400.0
2007-03-14 15:40:00,26.58,26.6,26.54,26.56,65400.0,22.2582,22.275,22.2247,22.2415,65400.0
2007-03-14 15:45:00,26.56,26.56,26.48,26.51,180700.0,22.2415,22.2415,22.1745,22.1996,180700.0
2007-03-14 15:50:00,26.52,26.52,26.49,26.49,62900.0,22.208,22.208,22.1828,22.1828,62900.0
2007-03-14 15:55:00,26.49,26.53,26.47,26.53,131300.0,22.1828,22.2163,22.1661,22.2163,131300.0
2007-03-15 09:30:00,26.99,26.99,26.99,26.99,0.0,22.6015,22.6015,22.6015,22.6015,0.0
2007-03-15 09:35:00,26.6,26.79,26.52,26.52,123600.0,22.275,22.4341,22.208,22.208,123600.0
2007-03-15 09:40:00,26.52,26.64,26.39,26.54,64600.0,22.208,22.3085,22.0991,22.2247,64600.0
2007-03-15 09:45:00,26.54,26.67,26.5,26.66,52300.0,22.2247,22.3336,22.1912,22.3252,52300.0
2007-03-15 09:50:00,26.66,26.76,26.58,26.6,37200.0,22.3252,22.4089,22.2582,22.275,37200.0
2007-03-15 09:55:00,26.59,26.73,26.5,26.71,57600.0,22.2666,22.3838,22.1912,22.3671,57600.0
2007-03-15 10:00:00,26.72,26.75,26.65,26.74,78000.0,22.3754,22.4006,22.3168,22.3922,78000.0
2007-03-15 10:05:00,26.74,26.9,26.71,26.84,100400.0,22.3922,22.5262,22.3671,22.4759,100400.0
2007-03-15 10:10:00,26.84,26.9,26.75,26.8,52800.0,22.4759,22.5262,22.4006,22.4424,52800.0
2007-03-15 10:15:00,26.8,26.95,26.76,26.9,57400.0,22.4424,22.568,22.4089,22.5262,57400.0
2007-03-15 10:20:00,26.9,26.95,26.9,26.92,24200.0,22.5262,22.568,22.5262,22.5429,24200.0
2007-03-15 10:25:00,26.91,27.03,26.91,27.02,52600.0,22.5346,22.635,22.5346,22.6267,52600.0
2007-03-15 10:30:00,27.03,27.03,26.92,26.99,32800.0,22.635,22.635,22.5429,22.6015,32800.0
2007-03-15 10:35:00,27.0,27.04,26.87,26.94,54600.0,22.6099,22.6434,22.5011,22.5597,54600.0
2007-03-15 10:40:00,26.94,26.98,26.87,26.98,51800.0,22.5597,22.5932,22.5011,22.5932,51800.0
2007-03-15 10:45:00,26.99,27.01,26.88,26.91,27900.0,22.6015,22.6183,22.5094,22.5346,27900.0
2007-03-15 10:50:00,26.89,26.89,26.75,26.76,28700.0,22.5178,22.5178,22.4006,22.4089,28700.0
2007-03-15 10:55:00,26.75,26.85,26.75,26.83,31700.0,22.4006,22.4843,22.4006,22.4676,31700.0
2007-03-15 11:00:00,26.82,26.83,26.75,26.81,17400.0,22.4592,22.4676,22.4006,22.4508,17400.0
2007-03-15 11:05:00,26.81,26.83,26.76,26.78,30400.0,22.4508,22.4676,22.4089,22.4257,30400.0
2007-03-15 11:10:00,26.79,26.96,26.79,26.88,37500.0,22.4341,22.5764,22.4341,22.5094,37500.0
2007-03-15 11:15:00,26.89,26.91,26.84,26.84,9200.0,22.5178,22.5346,22.4759,22.4759,9200.0
2007-03-15 11:20:00,26.85,26.88,26.8,26.8,21900.0,22.4843,22.5094,22.4424,22.4424,21900.0
2007-03-15 11:25:00,26.79,26.85,26.79,26.85,20500.0,22.4341,22.4843,22.4341,22.4843,20500.0
2007-03-15 11:30:00,26.85,26.87,26.83,26.83,5800.0,22.4843,22.5011,22.4676,22.4676,5800.0
2007-03-15 11:35:00,26.82,26.9,26.81,26.89,20600.0,22.4592,22.5262,22.4508,22.5178,20600.0
2007-03-15 11:40:00,26.88,26.9,26.86,26.86,9300.0,22.5094,22.5262,22.4927,22.4927,9300.0
2007-03-15 11:45:00,26.86,26.87,26.81,26.83,40300.0,22.4927,22.5011,22.4508,22.4676,40300.0
2007-03-15 11:50:00,26.82,26.83,26.68,26.75,32900.0,22.4592,22.4676,22.3419,22.4006,32900.0
2007-03-15 11:55:00,26.74,26.75,26.71,26.72,17300.0,22.3922,22.4006,22.3671,22.3754,17300.0
2007-03-15 12:00:00,26.71,26.85,26.71,26.77,28400.0,22.3671,22.4843,22.3671,22.4173,28400.0
2007-03-15 12:05:00,26.77,26.81,26.77,26.77,11900.0,22.4173,22.4508,22.4173,22.4173,11900.0
2007-03-15 12:10:00,26.78,26.86,26.75,26.84,11300.0,22.4257,22.4927,22.4006,22.4759,11300.0
2007-03-15 12:15:00,26.85,26.88,26.85,26.87,13300.0,22.4843,22.5094,22.4843,22.5011,13300.0
2007-03-15 12:20:00,26.87,26.88,26.86,26.87,12800.0,22.5011,22.5094,22.4927,22.5011,12800.0
2007-03-15 12:25:00,26.87,26.92,26.87,26.92,9300.0,22.5011,22.5429,22.5011,22.5429,9300.0
2007-03-15 12:30:00,26.93,26.99,26.92,26.99,24800.0,22.5513,22.6015,22.5429,22.6015,24800.0
2007-03-15 12:35:00,27.0,27.0,26.99,27.0,19600.0,22.6099,22.6099,22.6015,22.6099,19600.0
2007-03-15 12:40:00,26.99,27.07,26.99,27.07,44900.0,22.6015,22.6685,22.6015,22.6685,44900.0
2007-03-15 12:45:00,27.06,27.08,26.94,26.96,17900.0,22.6602,22.6769,22.5597,22.5764,17900.0
2007-03-15 12:50:00,26.96,27.0,26.94,26.98,14500.0,22.5764,22.6099,22.5597,22.5932,14500.0
2007-03-15 12:55:00,27.0,27.0,26.95,26.95,8400.0,22.6099,22.6099,22.568,22.568,8400.0
2007-03-15 13:00:00,26.95,26.95,26.91,26.92,12600.0,22.568,22.568,22.5346,22.5429,12600.0
2007-03-15 13:05:00,26.93,26.97,26.89,26.89,25700.0,22.5513,22.5848,22.5178,22.5178,25700.0
2007-03-15 13:10:00,26.89,26.9,26.88,26.89,7000.0,22.5178,22.5262,22.5094,22.5178,7000.0
2007-03-15 13:15:00,26.89,26.92,26.88,26.92,16900.0,22.5178,22.5429,22.5094,22.5429,16900.0
2007-03-15 13:20:00,26.92,26.92,26.88,26.88,17700.0,22.5429,22.5429,22.5094,22.5094,17700.0
2007-03-15 13:25:00,26.88,26.9,26.88,26.89,14600.0,22.5094,22.5262,22.5094,22.5178,14600.0
2007-03-15 13:30:00,26.89,26.9,26.81,26.82,25100.0,22.5178,22.5262,22.4508,22.4592,25100.0
2007-03-15 13:35:00,26.81,26.81,26.72,26.72,24400.0,22.4508,22.4508,22.3754,22.3754,24400.0
2007-03-15 13:40:00,26.72,26.74,26.68,26.7,47400.0,22.3754,22.3922,22.3419,22.3587,47400.0
2007-03-15 13:45:00,26.72,26.75,26.63,26.65,52400.0,22.3754,22.4006,22.3001,22.3168,52400.0
2007-03-15 13:50:00,26.65,26.78,26.63,26.78,35800.0,22.3168,22.4257,22.3001,22.4257,35800.0
2007-03-15 13:55:00,26.76,26.82,26.72,26.79,30300.0,22.4089,22.4592,22.3754,22.4341,30300.0
2007-03-15 14:00:00,26.78,26.78,26.71,26.75,20500.0,22.4257,22.4257,22.3671,22.4006,20500.0
2007-03-15 14:05:00,26.75,26.77,26.71,26.72,20800.0,22.4006,22.4173,22.3671,22.3754,20800.0
2007-03-15 14:10:00,26.73,26.78,26.72,26.77,20800.0,22.3838,22.4257,22.3754,22.4173,20800.0
2007-03-15 14:15:00,26.75,26.76,26.68,26.7,14200.0,22.4006,22.4089,22.3419,22.3587,14200.0
2007-03-15 14:20:00,26.69,26.69,26.64,26.66,17800.0,22.3503,22.3503,22.3085,22.3252,17800.0
2007-03-15 14:25:00,26.67,26.73,26.67,26.71,16800.0,22.3336,22.3838,22.3336,22.3671,16800.0
2007-03-15 14:30:00,26.71,26.71,26.66,26.67,36800.0,22.3671,22.3671,22.3252,22.3336,36800.0
2007-03-15 14:35:00,26.67,26.67,26.66,26.67,43700.0,22.3336,22.3336,22.3252,22.3336,43700.0
2007-03-15 14:40:00,26.67,26.71,26.67,26.7,38700.0,22.3336,22.3671,22.3336,22.3587,38700.0
2007-03-15 14:45:00,26.7,26.71,26.7,26.7,15500.0,22.3587,22.3671,22.3587,22.3587,15500.0
2007-03-15 14:50:00,26.71,26.71,26.66,26.68,29500.0,22.3671,22.3671,22.3252,22.3419,29500.0
2007-03-15 14:55:00,26.67,26.71,26.67,26.71,11900.0,22.3336,22.3671,22.3336,22.3671,11900.0
2007-03-15 15:00:00,26.7,26.71,26.68,26.69,17200.0,22.3587,22.3671,22.3419,22.3503,17200.0
2007-03-15 15:05:00,26.7,26.71,26.67,26.68,25500.0,22.3587,22.3671,22.3336,22.3419,25500.0
2007-03-15 15:10:00,26.67,26.69,26.67,26.69,28400.0,22.3336,22.3503,22.3336,22.3503,28400.0
2007-03-15 15:15:00,26.68,26.69,26.63,26.63,18400.0,22.3419,22.3503,22.3001,22.3001,18400.0
2007-03-15 15:20:00,26.64,26.66,26.64,26.64,28100.0,22.3085,22.3252,22.3085,22.3085,28100.0
2007-03-15 15:25:00,26.64,26.66,26.64,26.65,35300.0,22.3085,22.3252,22.3085,22.3168,35300.0
2007-03-15 15:30:00,26.65,26.66,26.65,26.65,44000.0,22.3168,22.3252,22.3168,22.3168,44000.0
2007-03-15 15:35:00,26.65,26.68,26.65,26.67,42700.0,22.3168,22.3419,22.3168,22.3336,42700.0
2007-03-15 15:40:00,26.68,26.7,26.67,26.69,39100.0,22.3419,22.3587,22.3336,22.3503,39100.0
2007-03-15 15:45:00,26.7,26.7,26.63,26.64,77500.0,22.3587,22.3587,22.3001,22.3085,77500.0
2007-03-15 15:50:00,26.64,26.71,26.62,26.65,126300.0,22.3085,22.3671,22.2917,22.3168,126300.0
2007-03-15 15:55:00,26.65,26.68,26.62,26.62,106200.0,22.3168,22.3419,22.2917,22.2917,106200.0
2007-03-16 09:30:00,26.79,26.84,26.54,26.54,474300.0,22.4341,22.4759,22.2247,22.2247,474300.0
2007-03-16 09:35:00,26.53,26.88,26.52,26.88,48200.0,22.2163,22.5094,22.208,22.5094,48200.0
2007-03-16 09:40:00,26.88,26.97,26.86,26.89,42100.0,22.5094,22.5848,22.4927,22.5178,42100.0
2007-03-16 09:45:00,26.88,27.1,26.84,27.07,40900.0,22.5094,22.6937,22.4759,22.6685,40900.0
2007-03-16 09:50:00,27.07,27.07,26.91,26.93,49500.0,22.6685,22.6685,22.5346,22.5513,49500.0
2007-03-16 09:55:00,26.93,26.95,26.77,26.83,93600.0,22.5513,22.568,22.4173,22.4676,93600.0
2007-03-16 10:00:00,26.82,26.89,26.73,26.78,56800.0,22.4592,22.5178,22.3838,22.4257,56800.0
2007-03-16 10:05:00,26.79,26.82,26.75,26.76,38000.0,22.4341,22.4592,22.4006,22.4089,38000.0
2007-03-16 10:10:00,26.77,26.81,26.72,26.75,20900.0,22.4173,22.4508,22.3754,22.4006,20900.0
2007-03-16 10:15:00,26.75,26.75,26.68,26.72,18600.0,22.4006,22.4006,22.3419,22.3754,18600.0
2007-03-16 10:20:00,26.72,26.75,26.69,26.72,19000.0,22.3754,22.4006,22.3503,22.3754,19000.0
2007-03-16 10:25:00,26.71,26.76,26.66,26.72,30900.0,22.3671,22.4089,22.3252,22.3754,30900.0
2007-03-16 10:30:00,26.72,26.82,26.69,26.81,32500.0,22.3754,22.4592,22.3503,22.4508,32500.0
2007-03-16 10:35:00,26.8,26.81,26.77,26.78,18100.0,22.4424,22.4508,22.4173,22.4257,18100.0
2007-03-16 10:40:00,26.77,26.77,26.7,26.75,13200.0,22.4173,22.4173,22.3587,22.4006,13200.0
2007-03-16 10:45:00,26.74,26.76,26.68,26.68,11500.0,22.3922,22.4089,22.3419,22.3419,11500.0
2007-03-16 10:50:00,26.68,26.69,26.63,26.64,17900.0,22.3419,22.3503,22.3001,22.3085,17900.0
2007-03-16 10:55:00,26.63,26.69,26.55,26.55,55300.0,22.3001,22.3503,22.2331,22.2331,55300.0
2007-03-16 11:00:00,26.54,26.54,26.43,26.45,50600.0,22.2247,22.2247,22.1326,22.1493,50600.0
2007-03-16 11:05:00,26.45,26.52,26.39,26.4,60100.0,22.1493,22.208,22.0991,22.1075,60100.0
2007-03-16 11:10:00,26.4,26.4,26.36,26.37,53300.0,22.1075,22.1075,22.074,22.0824,53300.0
2007-03-16 11:15:00,26.37,26.37,26.26,26.32,54100.0,22.0824,22.0824,21.9902,22.0405,54100.0
2007-03-16 11:20:00,26.31,26.37,26.3,26.33,28900.0,22.0321,22.0824,22.0237,22.0489,28900.0
2007-03-16 11:25:00,26.33,26.37,26.27,26.28,47300.0,22.0489,22.0824,21.9986,22.007,47300.0
2007-03-16 11:30:00,26.28,26.31,26.15,26.15,61000.0,22.007,22.0321,21.8981,21.8981,61000.0
2007-03-16 11:35:00,26.15,26.31,26.15,26.3,47600.0,21.8981,22.0321,21.8981,22.0237,47600.0
2007-03-16 11:40:00,26.32,26.35,26.26,26.26,17700.0,22.0405,22.0656,21.9902,21.9902,17700.0
2007-03-16 11:45:00,26.26,26.27,26.23,26.23,12800.0,21.9902,21.9986,21.9651,21.9651,12800.0
2007-03-16 11:50:00,26.23,26.27,26.22,26.25,17800.0,21.9651,21.9986,21.9567,21.9819,17800.0
2007-03-16 11:55:00,26.26,26.49,26.26,26.3,86200.0,21.9902,22.1828,21.9902,22.0237,86200.0
2007-03-16 12:00:00,26.3,26.4,26.3,26.31,30600.0,22.0237,22.1075,22.0237,22.0321,30600.0
2007-03-16 12:05:00,26.3,26.3,26.25,26.26,22400.0,22.0237,22.0237,21.9819,21.9902,22400.0
2007-03-16 12:10:00,26.26,26.27,26.25,26.25,6800.0,21.9902,21.9986,21.9819,21.9819,6800.0
2007-03-16 12:15:00,26.25,26.26,26.21,26.22,24900.0,21.9819,21.9902,21.9484,21.9567,24900.0
2007-03-16 12:20:00,26.22,26.24,26.19,26.22,26600.0,21.9567,21.9735,21.9316,21.9567,26600.0
2007-03-16 12:25:00,26.22,26.26,26.21,26.26,23200.0,21.9567,21.9902,21.9484,21.9902,23200.0
2007-03-16 12:30:00,26.26,26.26,26.19,26.23,23200.0,21.9902,21.9902,21.9316,21.9651,23200.0
2007-03-16 12:35:00,26.23,26.28,26.23,26.28,8600.0,21.9651,22.007,21.9651,22.007,8600.0
2007-03-16 12:40:00,26.29,26.33,26.29,26.33,9900.0,22.0154,22.0489,22.0154,22.0489,9900.0
2007-03-16 12:45:00,26.33,26.38,26.33,26.35,35600.0,22.0489,22.0907,22.0489,22.0656,35600.0
2007-03-16 12:50:00,26.35,26.35,26.29,26.34,17200.0,22.0656,22.0656,22.0154,22.0572,17200.0
2007-03-16 12:55:00,26.34,26.39,26.32,26.33,18100.0,22.0572,22.0991,22.0405,22.0489,18100.0
2007-03-16 13:00:00,26.33,26.35,26.32,26.33,14400.0,22.0489,22.0656,22.0405,22.0489,14400.0
2007-03-16 13:05:00,26.32,26.36,26.32,26.36,5700.0,22.0405,22.074,22.0405,22.074,5700.0
2007-03-16 13:10:00,26.36,26.43,26.36,26.43,23900.0,22.074,22.1326,22.074,22.1326,23900.0
2007-03-16 13:15:00,26.43,26.44,26.34,26.39,36600.0,22.1326,22.141,22.0572,22.0991,36600.0
2007-03-16 13:20:00,26.4,26.47,26.39,26.44,24000.0,22.1075,22.1661,22.0991,22.141,24000.0
2007-03-16 13:25:00,26.44,26.48,26.42,26.47,20800.0,22.141,22.1745,22.1242,22.1661,20800.0
2007-03-16 13:30:00,26.48,26.49,26.4,26.41,17300.0,22.1745,22.1828,22.1075,22.1158,17300.0
2007-03-16 13:35:00,26.42,26.44,26.38,26.41,44900.0,22.1242,22.141,22.0907,22.1158,44900.0
2007-03-16 13:40:00,26.42,26.42,26.39,26.4,6900.0,22.1242,22.1242,22.0991,22.1075,6900.0
2007-03-16 13:45:00,26.39,26.4,26.35,26.35,29100.0,22.0991,22.1075,22.0656,22.0656,29100.0
2007-03-16 13:50:00,26.36,26.38,26.33,26.35,15500.0,22.074,22.0907,22.0489,22.0656,15500.0
2007-03-16 13:55:00,26.34,26.34,26.27,26.31,29000.0,22.0572,22.0572,21.9986,22.0321,29000.0
2007-03-16 14:00:00,26.31,26.34,26.3,26.32,15800.0,22.0321,22.0572,22.0237,22.0405,15800.0
2007-03-16 14:05:00,26.33,26.34,26.28,26.28,20300.0,22.0489,22.0572,22.007,22.007,20300.0
2007-03-16 14:10:00,26.29,26.29,26.24,26.25,43400.0,22.0154,22.0154,21.9735,21.9819,43400.0
2007-03-16 14:15:00,26.25,26.25,26.2,26.21,33600.0,21.9819,21.9819,21.94,21.9484,33600.0
2007-03-16 14:20:00,26.22,26.25,26.18,26.25,35200.0,21.9567,21.9819,21.9232,21.9819,35200.0
2007-03-16 14:25:00,26.25,26.31,26.25,26.3,11000.0,21.9819,22.0321,21.9819,22.0237,11000.0
2007-03-16 14:30:00,26.31,26.31,26.26,26.29,20600.0,22.0321,22.0321,21.9902,22.0154,20600.0
2007-03-16 14:35:00,26.27,26.32,26.27,26.31,9100.0,21.9986,22.0405,21.9986,22.0321,9100.0
2007-03-16 14:40:00,26.32,26.32,26.3,26.31,20000.0,22.0405,22.0405,22.0237,22.0321,20000.0
2007-03-16 14:45:00,26.31,26.38,26.3,26.37,27300.0,22.0321,22.0907,22.0237,22.0824,27300.0
2007-03-16 14:50:00,26.37,26.38,26.3,26.32,30700.0,22.0824,22.0907,22.0237,22.0405,30700.0
2007-03-16 14:55:00,26.32,26.37,26.32,26.37,23000.0,22.0405,22.0824,22.0405,22.0824,23000.0
2007-03-16 15:00:00,26.37,26.37,26.32,26.32,14500.0,22.0824,22.0824,22.0405,22.0405,14500.0
2007-03-16 15:05:00,26.33,26.34,26.27,26.28,14500.0,22.0489,22.0572,21.9986,22.007,14500.0
2007-03-16 15:10:00,26.28,26.31,26.27,26.3,27300.0,22.007,22.0321,21.9986,22.0237,27300.0
2007-03-16 15:15:00,26.31,26.31,26.27,26.28,28400.0,22.0321,22.0321,21.9986,22.007,28400.0
2007-03-16 15:20:00,26.27,26.35,26.27,26.35,21600.0,21.9986,22.0656,21.9986,22.0656,21600.0
2007-03-16 15:25:00,26.35,26.37,26.35,26.36,18100.0,22.0656,22.0824,22.0656,22.074,18100.0
2007-03-16 15:30:00,26.36,26.37,26.31,26.36,21600.0,22.074,22.0824,22.0321,22.074,21600.0
2007-03-16 15:35:00,26.36,26.39,26.34,26.35,30500.0,22.074,22.0991,22.0572,22.0656,30500.0
2007-03-16 15:40:00,26.34,26.37,26.31,26.37,35100.0,22.0572,22.0824,22.0321,22.0824,35100.0
2007-03-16 15:45:00,26.37,26.38,26.35,26.36,29200.0,22.0824,22.0907,22.0656,22.074,29200.0
2007-03-16 15:50:00,26.36,26.36,26.32,26.34,41900.0,22.074,22.074,22.0405,22.0572,41900.0
2007-03-16 15:55:00,26.35,26.35,26.3,26.3,45200.0,22.0656,22.0656,22.0237,22.0237,45200.0
2007-03-19 09:30:00,26.56,26.57,26.49,26.55,35200.0,22.2415,22.2498,22.1828,22.2331,35200.0
2007-03-19 09:35:00,26.54,26.71,26.51,26.65,75700.0,22.2247,22.3671,22.1996,22.3168,75700.0
2007-03-19 09:40:00,26.66,26.79,26.65,26.76,99100.0,22.3252,22.4341,22.3168,22.4089,99100.0
2007-03-19 09:45:00,26.76,26.9,26.6,26.64,109200.0,22.4089,22.5262,22.275,22.3085,109200.0
2007-03-19 09:50:00,26.63,26.64,26.51,26.52,68600.0,22.3001,22.3085,22.1996,22.208,68600.0
2007-03-19 09:55:00,26.52,26.53,26.47,26.52,42100.0,22.208,22.2163,22.1661,22.208,42100.0
2007-03-19 10:00:00,26.53,26.59,26.49,26.53,58800.0,22.2163,22.2666,22.1828,22.2163,58800.0
2007-03-19 10:05:00,26.52,26.56,26.48,26.5,20500.0,22.208,22.2415,22.1745,22.1912,20500.0
2007-03-19 10:10:00,26.48,26.53,26.43,26.53,46900.0,22.1745,22.2163,22.1326,22.2163,46900.0
2007-03-19 10:15:00,26.53,26.53,26.47,26.5,33900.0,22.2163,22.2163,22.1661,22.1912,33900.0
2007-03-19 10:20:00,26.5,26.52,26.49,26.51,12000.0,22.1912,22.208,22.1828,22.1996,12000.0
2007-03-19 10:25:00,26.51,26.54,26.5,26.54,17600.0,22.1996,22.2247,22.1912,22.2247,17600.0
2007-03-19 10:30:00,26.52,26.55,26.51,26.55,16800.0,22.208,22.2331,22.1996,22.2331,16800.0
2007-03-19 10:35:00,26.55,26.56,26.53,26.53,17300.0,22.2331,22.2415,22.2163,22.2163,17300.0
2007-03-19 10:40:00,26.54,26.54,26.51,26.53,16200.0,22.2247,22.2247,22.1996,22.2163,16200.0
2007-03-19 10:45:00,26.54,26.61,26.53,26.59,66200.0,22.2247,22.2833,22.2163,22.2666,66200.0
2007-03-19 10:50:00,26.57,26.64,26.57,26.61,29700.0,22.2498,22.3085,22.2498,22.2833,29700.0
2007-03-19 10:55:00,26.61,26.67,26.55,26.66,43900.0,22.2833,22.3336,22.2331,22.3252,43900.0
2007-03-19 11:00:00,26.67,26.71,26.65,26.71,35300.0,22.3336,22.3671,22.3168,22.3671,35300.0
2007-03-19 11:05:00,26.71,26.76,26.71,26.74,37800.0,22.3671,22.4089,22.3671,22.3922,37800.0
2007-03-19 11:10:00,26.74,26.74,26.59,26.59,15100.0,22.3922,22.3922,22.2666,22.2666,15100.0
2007-03-19 11:15:00,26.6,26.68,26.57,26.65,11400.0,22.275,22.3419,22.2498,22.3168,11400.0
2007-03-19 11:20:00,26.66,26.74,26.66,26.74,14300.0,22.3252,22.3922,22.3252,22.3922,14300.0
2007-03-19 11:25:00,26.75,26.75,26.7,26.7,14100.0,22.4006,22.4006,22.3587,22.3587,14100.0
2007-03-19 11:30:00,26.7,26.72,26.6,26.66,55600.0,22.3587,22.3754,22.275,22.3252,55600.0
2007-03-19 11:35:00,26.66,26.73,26.65,26.72,26800.0,22.3252,22.3838,22.3168,22.3754,26800.0
2007-03-19 11:40:00,26.72,26.74,26.61,26.66,33200.0,22.3754,22.3922,22.2833,22.3252,33200.0
2007-03-19 11:45:00,26.67,26.72,26.67,26.72,23500.0,22.3336,22.3754,22.3336,22.3754,23500.0
2007-03-19 11:50:00,26.72,26.8,26.71,26.79,52600.0,22.3754,22.4424,22.3671,22.4341,52600.0
2007-03-19 11:55:00,26.8,26.84,26.79,26.8,20300.0,22.4424,22.4759,22.4341,22.4424,20300.0
2007-03-19 12:00:00,26.8,26.8,26.75,26.75,6900.0,22.4424,22.4424,22.4006,22.4006,6900.0
2007-03-19 12:05:00,26.76,26.8,26.75,26.8,8900.0,22.4089,22.4424,22.4006,22.4424,8900.0
2007-03-19 12:10:00,26.8,26.8,26.75,26.77,13500.0,22.4424,22.4424,22.4006,22.4173,13500.0
2007-03-19 12:15:00,26.77,26.81,26.76,26.76,13400.0,22.4173,22.4508,22.4089,22.4089,13400.0
2007-03-19 12:20:00,26.76,26.77,26.71,26.73,19100.0,22.4089,22.4173,22.3671,22.3838,19100.0
2007-03-19 12:25:00,26.72,26.77,26.72,26.77,5900.0,22.3754,22.4173,22.3754,22.4173,5900.0
2007-03-19 12:30:00,26.76,26.76,26.71,26.71,4900.0,22.4089,22.4089,22.3671,22.3671,4900.0
2007-03-19 12:35:00,26.73,26.73,26.69,26.69,6100.0,22.3838,22.3838,22.3503,22.3503,6100.0
2007-03-19 12:40:00,26.68,26.68,26.63,26.63,14400.0,22.3419,22.3419,22.3001,22.3001,14400.0
2007-03-19 12:45:00,26.63,26.64,26.61,26.61,10800.0,22.3001,22.3085,22.2833,22.2833,10800.0
2007-03-19 12:50:00,26.61,26.65,26.59,26.65,14700.0,22.2833,22.3168,22.2666,22.3168,14700.0
2007-03-19 12:55:00,26.64,26.66,26.63,26.64,40000.0,22.3085,22.3252,22.3001,22.3085,40000.0
2007-03-19 13:00:00,26.63,26.65,26.49,26.49,66900.0,22.3001,22.3168,22.1828,22.1828,66900.0
2007-03-19 13:05:00,26.49,26.5,26.4,26.48,61300.0,22.1828,22.1912,22.1075,22.1745,61300.0
2007-03-19 13:10:00,26.5,26.5,26.44,26.45,16400.0,22.1912,22.1912,22.141,22.1493,16400.0
2007-03-19 13:15:00,26.45,26.55,26.45,26.55,13000.0,22.1493,22.2331,22.1493,22.2331,13000.0
2007-03-19 13:20:00,26.55,26.55,26.47,26.47,15200.0,22.2331,22.2331,22.1661,22.1661,15200.0
2007-03-19 13:25:00,26.47,26.55,26.47,26.53,10100.0,22.1661,22.2331,22.1661,22.2163,10100.0
2007-03-19 13:30:00,26.54,26.58,26.49,26.49,14100.0,22.2247,22.2582,22.1828,22.1828,14100.0
2007-03-19 13:35:00,26.5,26.51,26.48,26.5,9000.0,22.1912,22.1996,22.1745,22.1912,9000.0
2007-03-19 13:40:00,26.5,26.53,26.46,26.46,10000.0,22.1912,22.2163,22.1577,22.1577,10000.0
2007-03-19 13:45:00,26.47,26.48,26.46,26.47,6200.0,22.1661,22.1745,22.1577,22.1661,6200.0
2007-03-19 13:50:00,26.47,26.5,26.45,26.5,22400.0,22.1661,22.1912,22.1493,22.1912,22400.0
2007-03-19 13:55:00,26.5,26.52,26.43,26.46,15300.0,22.1912,22.208,22.1326,22.1577,15300.0
2007-03-19 14:00:00,26.46,26.47,26.43,26.47,14700.0,22.1577,22.1661,22.1326,22.1661,14700.0
2007-03-19 14:05:00,26.47,26.48,26.42,26.43,12000.0,22.1661,22.1745,22.1242,22.1326,12000.0
2007-03-19 14:10:00,26.43,26.46,26.35,26.37,39900.0,22.1326,22.1577,22.0656,22.0824,39900.0
2007-03-19 14:15:00,26.37,26.38,26.34,26.35,35800.0,22.0824,22.0907,22.0572,22.0656,35800.0
2007-03-19 14:20:00,26.36,26.36,26.3,26.32,66100.0,22.074,22.074,22.0237,22.0405,66100.0
2007-03-19 14:25:00,26.32,26.33,26.28,26.28,16300.0,22.0405,22.0489,22.007,22.007,16300.0
2007-03-19 14:30:00,26.28,26.31,26.27,26.28,25600.0,22.007,22.0321,21.9986,22.007,25600.0
2007-03-19 14:35:00,26.28,26.32,26.28,26.31,24200.0,22.007,22.0405,22.007,22.0321,24200.0
2007-03-19 14:40:00,26.32,26.33,26.27,26.33,14500.0,22.0405,22.0489,21.9986,22.0489,14500.0
2007-03-19 14:45:00,26.33,26.39,26.33,26.37,24000.0,22.0489,22.0991,22.0489,22.0824,24000.0
2007-03-19 14:50:00,26.37,26.4,26.32,26.33,34600.0,22.0824,22.1075,22.0405,22.0489,34600.0
2007-03-19 14:55:00,26.33,26.38,26.32,26.37,33700.0,22.0489,22.0907,22.0405,22.0824,33700.0
2007-03-19 15:00:00,26.36,26.38,26.33,26.38,32100.0,22.074,22.0907,22.0489,22.0907,32100.0
2007-03-19 15:05:00,26.37,26.4,26.37,26.38,15900.0,22.0824,22.1075,22.0824,22.0907,15900.0
2007-03-19 15:10:00,26.38,26.38,26.34,26.34,24100.0,22.0907,22.0907,22.0572,22.0572,24100.0
2007-03-19 15:15:00,26.35,26.38,26.33,26.38,13600.0,22.0656,22.0907,22.0489,22.0907,13600.0
2007-03-19 15:20:00,26.38,26.38,26.36,26.38,22100.0,22.0907,22.0907,22.074,22.0907,22100.0
2007-03-19 15:25:00,26.38,26.39,26.33,26.33,21000.0,22.0907,22.0991,22.0489,22.0489,21000.0
2007-03-19 15:30:00,26.34,26.36,26.34,26.35,11100.0,22.0572,22.074,22.0572,22.0656,11100.0
2007-03-19 15:35:00,26.34,26.35,26.31,26.35,38900.0,22.0572,22.0656,22.0321,22.0656,38900.0
2007-03-19 15:40:00,26.35,26.4,26.35,26.4,30300.0,22.0656,22.1075,22.0656,22.1075,30300.0
2007-03-19 15:45:00,26.39,26.41,26.38,26.4,58300.0,22.0991,22.1158,22.0907,22.1075,58300.0
2007-03-19 15:50:00,26.4,26.41,26.37,26.39,69300.0,22.1075,22.1158,22.0824,22.0991,69300.0
2007-03-19 15:55:00,26.39,26.42,26.38,26.39,89600.0,22.0991,22.1242,22.0907,22.0991,89600.0
2007-03-20 09:30:00,26.57,26.94,26.42,26.71,57800.0,22.2498,22.5597,22.1242,22.3671,57800.0
2007-03-20 09:35:00,26.71,26.9,26.67,26.88,113800.0,22.3671,22.5262,22.3336,22.5094,113800.0
2007-03-20 09:40:00,26.86,26.86,26.68,26.71,52900.0,22.4927,22.4927,22.3419,22.3671,52900.0
2007-03-20 09:45:00,26.71,26.77,26.59,26.6,58100.0,22.3671,22.4173,22.2666,22.275,58100.0
2007-03-20 09:50:00,26.59,26.68,26.5,26.64,67500.0,22.2666,22.3419,22.1912,22.3085,67500.0
2007-03-20 09:55:00,26.61,26.64,26.5,26.51,63500.0,22.2833,22.3085,22.1912,22.1996,63500.0
2007-03-20 10:00:00,26.51,26.54,26.35,26.42,68300.0,22.1996,22.2247,22.0656,22.1242,68300.0
2007-03-20 10:05:00,26.42,26.52,26.36,26.48,53800.0,22.1242,22.208,22.074,22.1745,53800.0
2007-03-20 10:10:00,26.48,26.53,26.44,26.46,38800.0,22.1745,22.2163,22.141,22.1577,38800.0
2007-03-20 10:15:00,26.44,26.47,26.37,26.39,76100.0,22.141,22.1661,22.0824,22.0991,76100.0
2007-03-20 10:20:00,26.38,26.39,26.23,26.23,110400.0,22.0907,22.0991,21.9651,21.9651,110400.0
2007-03-20 10:25:00,26.24,26.27,26.15,26.17,60200.0,21.9735,21.9986,21.8981,21.9149,60200.0
2007-03-20 10:30:00,26.17,26.17,26.11,26.14,57800.0,21.9149,21.9149,21.8646,21.8898,57800.0
2007-03-20 10:35:00,26.15,26.17,26.05,26.05,52200.0,21.8981,21.9149,21.8144,21.8144,52200.0
2007-03-20 10:40:00,26.06,26.12,26.05,26.09,52800.0,21.8228,21.873,21.8144,21.8479,52800.0
2007-03-20 10:45:00,26.09,26.23,26.08,26.23,34200.0,21.8479,21.9651,21.8395,21.9651,34200.0
2007-03-20 10:50:00,26.23,26.32,26.23,26.32,32900.0,21.9651,22.0405,21.9651,22.0405,32900.0
2007-03-20 10:55:00,26.32,26.4,26.32,26.4,24700.0,22.0405,22.1075,22.0405,22.1075,24700.0
2007-03-20 11:00:00,26.4,26.4,26.25,26.27,29500.0,22.1075,22.1075,21.9819,21.9986,29500.0
2007-03-20 11:05:00,26.28,26.36,26.27,26.34,20200.0,22.007,22.074,21.9986,22.0572,20200.0
2007-03-20 11:10:00,26.34,26.37,26.32,26.36,22800.0,22.0572,22.0824,22.0405,22.074,22800.0
2007-03-20 11:15:00,26.37,26.46,26.35,26.41,52500.0,22.0824,22.1577,22.0656,22.1158,52500.0
2007-03-20 11:20:00,26.4,26.53,26.39,26.51,39500.0,22.1075,22.2163,22.0991,22.1996,39500.0
2007-03-20 11:25:00,26.51,26.55,26.44,26.44,30900.0,22.1996,22.2331,22.141,22.141,30900.0
2007-03-20 11:30:00,26.44,26.56,26.44,26.56,43400.0,22.141,22.2415,22.141,22.2415,43400.0
2007-03-20 11:35:00,26.54,26.54,26.45,26.48,24400.0,22.2247,22.2247,22.1493,22.1745,24400.0
2007-03-20 11:40:00,26.49,26.61,26.48,26.55,28000.0,22.1828,22.2833,22.1745,22.2331,28000.0
2007-03-20 11:45:00,26.54,26.56,26.44,26.45,17600.0,22.2247,22.2415,22.141,22.1493,17600.0
2007-03-20 11:50:00,26.45,26.46,26.43,26.43,9400.0,22.1493,22.1577,22.1326,22.1326,9400.0
2007-03-20 11:55:00,26.44,26.45,26.41,26.42,10000.0,22.141,22.1493,22.1158,22.1242,10000.0
2007-03-20 12:00:00,26.42,26.42,26.38,26.39,9900.0,22.1242,22.1242,22.0907,22.0991,9900.0
2007-03-20 12:05:00,26.39,26.43,26.39,26.42,37500.0,22.0991,22.1326,22.0991,22.1242,37500.0
2007-03-20 12:10:00,26.42,26.43,26.41,26.41,3800.0,22.1242,22.1326,22.1158,22.1158,3800.0
2007-03-20 12:15:00,26.4,26.41,26.4,26.4,4500.0,22.1075,22.1158,22.1075,22.1075,4500.0
2007-03-20 12:20:00,26.41,26.42,26.4,26.42,22300.0,22.1158,22.1242,22.1075,22.1242,22300.0
2007-03-20 12:25:00,26.42,26.42,26.41,26.42,17000.0,22.1242,22.1242,22.1158,22.1242,17000.0
2007-03-20 12:30:00,26.42,26.44,26.41,26.44,28100.0,22.1242,22.141,22.1158,22.141,28100.0
2007-03-20 12:35:00,26.44,26.55,26.44,26.54,27600.0,22.141,22.2331,22.141,22.2247,27600.0
2007-03-20 12:40:00,26.54,26.55,26.5,26.51,17100.0,22.2247,22.2331,22.1912,22.1996,17100.0
2007-03-20 12:45:00,26.5,26.5,26.43,26.44,30200.0,22.1912,22.1912,22.1326,22.141,30200.0
2007-03-20 12:50:00,26.44,26.45,26.42,26.44,11500.0,22.141,22.1493,22.1242,22.141,11500.0
2007-03-20 12:55:00,26.45,26.45,26.44,26.45,5300.0,22.1493,22.1493,22.141,22.1493,5300.0
2007-03-20 13:00:00,26.44,26.45,26.44,26.45,16200.0,22.141,22.1493,22.141,22.1493,16200.0
2007-03-20 13:05:00,26.44,26.45,26.42,26.45,20600.0,22.141,22.1493,22.1242,22.1493,20600.0
2007-03-20 13:10:00,26.45,26.45,26.44,26.45,13000.0,22.1493,22.1493,22.141,22.1493,13000.0
2007-03-20 13:15:00,26.45,26.45,26.44,26.45,8800.0,22.1493,22.1493,22.141,22.1493,8800.0
2007-03-20 13:20:00,26.45,26.51,26.44,26.5,16200.0,22.1493,22.1996,22.141,22.1912,16200.0
2007-03-20 13:25:00,26.5,26.51,26.48,26.48,6600.0,22.1912,22.1996,22.1745,22.1745,6600.0
2007-03-20 13:30:00,26.49,26.49,26.4,26.41,18000.0,22.1828,22.1828,22.1075,22.1158,18000.0
2007-03-20 13:35:00,26.4,26.41,26.39,26.39,29800.0,22.1075,22.1158,22.0991,22.0991,29800.0
2007-03-20 13:40:00,26.4,26.4,26.37,26.38,17400.0,22.1075,22.1075,22.0824,22.0907,17400.0
2007-03-20 13:45:00,26.38,26.42,26.37,26.42,31600.0,22.0907,22.1242,22.0824,22.1242,31600.0
2007-03-20 13:50:00,26.42,26.42,26.4,26.4,8200.0,22.1242,22.1242,22.1075,22.1075,8200.0
2007-03-20 13:55:00,26.4,26.41,26.33,26.34,26700.0,22.1075,22.1158,22.0489,22.0572,26700.0
2007-03-20 14:00:00,26.33,26.33,26.29,26.29,24300.0,22.0489,22.0489,22.0154,22.0154,24300.0
2007-03-20 14:05:00,26.29,26.37,26.29,26.37,40200.0,22.0154,22.0824,22.0154,22.0824,40200.0
2007-03-20 14:10:00,26.37,26.41,26.37,26.38,13200.0,22.0824,22.1158,22.0824,22.0907,13200.0
2007-03-20 14:15:00,26.39,26.45,26.36,26.37,146800.0,22.0991,22.1493,22.074,22.0824,146800.0
2007-03-20 14:20:00,26.38,26.45,26.38,26.44,59000.0,22.0907,22.1493,22.0907,22.141,59000.0
2007-03-20 14:25:00,26.44,26.45,26.42,26.43,19600.0,22.141,22.1493,22.1242,22.1326,19600.0
2007-03-20 14:30:00,26.43,26.45,26.42,26.45,39100.0,22.1326,22.1493,22.1242,22.1493,39100.0
2007-03-20 14:35:00,26.45,26.48,26.43,26.46,38100.0,22.1493,22.1745,22.1326,22.1577,38100.0
2007-03-20 14:40:00,26.45,26.48,26.44,26.48,47800.0,22.1493,22.1745,22.141,22.1745,47800.0
2007-03-20 14:45:00,26.48,26.48,26.43,26.45,18500.0,22.1745,22.1745,22.1326,22.1493,18500.0
2007-03-20 14:50:00,26.45,26.48,26.45,26.48,15700.0,22.1493,22.1745,22.1493,22.1745,15700.0
2007-03-20 14:55:00,26.47,26.48,26.41,26.42,18900.0,22.1661,22.1745,22.1158,22.1242,18900.0
2007-03-20 15:00:00,26.42,26.44,26.42,26.43,15600.0,22.1242,22.141,22.1242,22.1326,15600.0
2007-03-20 15:05:00,26.43,26.48,26.41,26.47,37100.0,22.1326,22.1745,22.1158,22.1661,37100.0
2007-03-20 15:10:00,26.46,26.48,26.46,26.46,45600.0,22.1577,22.1745,22.1577,22.1577,45600.0
2007-03-20 15:15:00,26.45,26.45,26.42,26.45,37500.0,22.1493,22.1493,22.1242,22.1493,37500.0
2007-03-20 15:20:00,26.46,26.49,26.46,26.48,35200.0,22.1577,22.1828,22.1577,22.1745,35200.0
2007-03-20 15:25:00,26.47,26.47,26.45,26.45,46100.0,22.1661,22.1661,22.1493,22.1493,46100.0
2007-03-20 15:30:00,26.46,26.5,26.45,26.48,32400.0,22.1577,22.1912,22.1493,22.1745,32400.0
2007-03-20 15:35:00,26.48,26.55,26.48,26.53,84500.0,22.1745,22.2331,22.1745,22.2163,84500.0
2007-03-20 15:40:00,26.52,26.72,26.52,26.53,142300.0,22.208,22.3754,22.208,22.2163,142300.0
2007-03-20 15:45:00,26.53,26.58,26.53,26.57,48000.0,22.2163,22.2582,22.2163,22.2498,48000.0
2007-03-20 15:50:00,26.56,26.58,26.52,26.56,95500.0,22.2415,22.2582,22.208,22.2415,95500.0
2007-03-20 15:55:00,26.56,26.63,26.52,26.59,181600.0,22.2415,22.3001,22.208,22.2666,181600.0
2007-03-21 09:30:00,26.66,26.66,26.66,26.66,100.0,22.3252,22.3252,22.3252,22.3252,100.0
2007-03-21 09:35:00,26.63,26.73,26.55,26.62,85900.0,22.3001,22.3838,22.2331,22.2917,85900.0
2007-03-21 09:40:00,26.61,26.85,26.56,26.75,68400.0,22.2833,22.4843,22.2415,22.4006,68400.0
2007-03-21 09:45:00,26.74,27.03,26.73,26.84,97700.0,22.3922,22.635,22.3838,22.4759,97700.0
2007-03-21 09:50:00,26.83,26.91,26.77,26.86,61200.0,22.4676,22.5346,22.4173,22.4927,61200.0
2007-03-21 09:55:00,26.85,26.95,26.75,26.87,56100.0,22.4843,22.568,22.4006,22.5011,56100.0
2007-03-21 10:00:00,26.87,26.89,26.79,26.83,39900.0,22.5011,22.5178,22.4341,22.4676,39900.0
2007-03-21 10:05:00,26.84,26.86,26.77,26.81,19800.0,22.4759,22.4927,22.4173,22.4508,19800.0
2007-03-21 10:10:00,26.81,26.87,26.8,26.82,58200.0,22.4508,22.5011,22.4424,22.4592,58200.0
2007-03-21 10:15:00,26.82,26.89,26.81,26.87,35000.0,22.4592,22.5178,22.4508,22.5011,35000.0
2007-03-21 10:20:00,26.86,26.88,26.84,26.85,39200.0,22.4927,22.5094,22.4759,22.4843,39200.0
2007-03-21 10:25:00,26.84,26.85,26.8,26.8,35000.0,22.4759,22.4843,22.4424,22.4424,35000.0
2007-03-21 10:30:00,26.8,26.81,26.8,26.81,42200.0,22.4424,22.4508,22.4424,22.4508,42200.0
2007-03-21 10:35:00,26.81,26.83,26.79,26.82,17700.0,22.4508,22.4676,22.4341,22.4592,17700.0
2007-03-21 10:40:00,26.82,26.82,26.8,26.8,13300.0,22.4592,22.4592,22.4424,22.4424,13300.0
2007-03-21 10:45:00,26.8,26.82,26.8,26.82,21900.0,22.4424,22.4592,22.4424,22.4592,21900.0
2007-03-21 10:50:00,26.82,26.83,26.8,26.83,50800.0,22.4592,22.4676,22.4424,22.4676,50800.0
2007-03-21 10:55:00,26.83,26.84,26.81,26.82,19100.0,22.4676,22.4759,22.4508,22.4592,19100.0
2007-03-21 11:00:00,26.82,26.85,26.79,26.82,15000.0,22.4592,22.4843,22.4341,22.4592,15000.0
2007-03-21 11:05:00,26.82,26.82,26.77,26.79,21400.0,22.4592,22.4592,22.4173,22.4341,21400.0
2007-03-21 11:10:00,26.79,26.82,26.79,26.81,35400.0,22.4341,22.4592,22.4341,22.4508,35400.0
2007-03-21 11:15:00,26.81,26.83,26.8,26.81,17600.0,22.4508,22.4676,22.4424,22.4508,17600.0
2007-03-21 11:20:00,26.81,26.81,26.79,26.8,11600.0,22.4508,22.4508,22.4341,22.4424,11600.0
2007-03-21 11:25:00,26.79,26.82,26.76,26.8,50600.0,22.4341,22.4592,22.4089,22.4424,50600.0
2007-03-21 11:30:00,26.8,26.8,26.78,26.79,16100.0,22.4424,22.4424,22.4257,22.4341,16100.0
2007-03-21 11:35:00,26.8,26.81,26.78,26.79,8700.0,22.4424,22.4508,22.4257,22.4341,8700.0
2007-03-21 11:40:00,26.8,26.83,26.8,26.82,15200.0,22.4424,22.4676,22.4424,22.4592,15200.0
2007-03-21 11:45:00,26.82,26.84,26.82,26.82,9500.0,22.4592,22.4759,22.4592,22.4592,9500.0
2007-03-21 11:50:00,26.82,26.84,26.82,26.84,7900.0,22.4592,22.4759,22.4592,22.4759,7900.0
2007-03-21 11:55:00,26.84,26.85,26.83,26.83,7900.0,22.4759,22.4843,22.4676,22.4676,7900.0
2007-03-21 12:00:00,26.83,26.85,26.83,26.83,17700.0,22.4676,22.4843,22.4676,22.4676,17700.0
2007-03-21 12:05:00,26.83,26.85,26.82,26.84,16200.0,22.4676,22.4843,22.4592,22.4759,16200.0
2007-03-21 12:10:00,26.84,26.89,26.84,26.89,20900.0,22.4759,22.5178,22.4759,22.5178,20900.0
2007-03-21 12:15:00,26.9,26.91,26.85,26.88,20500.0,22.5262,22.5346,22.4843,22.5094,20500.0
2007-03-21 12:20:00,26.88,26.88,26.85,26.87,17100.0,22.5094,22.5094,22.4843,22.5011,17100.0
2007-03-21 12:25:00,26.86,26.86,26.84,26.85,21400.0,22.4927,22.4927,22.4759,22.4843,21400.0
2007-03-21 12:30:00,26.84,26.85,26.8,26.8,17700.0,22.4759,22.4843,22.4424,22.4424,17700.0
2007-03-21 12:35:00,26.81,26.84,26.79,26.84,20200.0,22.4508,22.4759,22.4341,22.4759,20200.0
2007-03-21 12:40:00,26.83,26.83,26.81,26.81,4300.0,22.4676,22.4676,22.4508,22.4508,4300.0
2007-03-21 12:45:00,26.82,26.83,26.81,26.82,11300.0,22.4592,22.4676,22.4508,22.4592,11300.0
2007-03-21 12:50:00,26.81,26.82,26.8,26.82,12700.0,22.4508,22.4592,22.4424,22.4592,12700.0
2007-03-21 12:55:00,26.82,26.84,26.82,26.82,7700.0,22.4592,22.4759,22.4592,22.4592,7700.0
2007-03-21 13:00:00,26.82,26.83,26.81,26.82,7300.0,22.4592,22.4676,22.4508,22.4592,7300.0
2007-03-21 13:05:00,26.81,26.83,26.8,26.82,15600.0,22.4508,22.4676,22.4424,22.4592,15600.0
2007-03-21 13:10:00,26.82,26.82,26.81,26.82,12000.0,22.4592,22.4592,22.4508,22.4592,12000.0
2007-03-21 13:15:00,26.82,26.86,26.82,26.86,7800.0,22.4592,22.4927,22.4592,22.4927,7800.0
2007-03-21 13:20:00,26.86,26.86,26.83,26.83,7100.0,22.4927,22.4927,22.4676,22.4676,7100.0
2007-03-21 13:25:00,26.82,26.84,26.82,26.84,10100.0,22.4592,22.4759,22.4592,22.4759,10100.0
2007-03-21 13:30:00,26.83,26.83,26.8,26.81,11900.0,22.4676,22.4676,22.4424,22.4508,11900.0
2007-03-21 13:35:00,26.81,26.86,26.79,26.85,15800.0,22.4508,22.4927,22.4341,22.4843,15800.0
2007-03-21 13:40:00,26.84,26.86,26.8,26.8,27900.0,22.4759,22.4927,22.4424,22.4424,27900.0
2007-03-21 13:45:00,26.8,26.81,26.79,26.8,44800.0,22.4424,22.4508,22.4341,22.4424,44800.0
2007-03-21 13:50:00,26.8,26.81,26.79,26.8,10200.0,22.4424,22.4508,22.4341,22.4424,10200.0
2007-03-21 13:55:00,26.82,26.89,26.82,26.88,32100.0,22.4592,22.5178,22.4592,22.5094,32100.0
2007-03-21 14:00:00,26.88,26.88,26.79,26.8,20800.0,22.5094,22.5094,22.4341,22.4424,20800.0
2007-03-21 14:05:00,26.8,26.84,26.8,26.84,13100.0,22.4424,22.4759,22.4424,22.4759,13100.0
2007-03-21 14:10:00,26.83,26.85,26.79,26.8,11200.0,22.4676,22.4843,22.4341,22.4424,11200.0
2007-03-21 14:15:00,26.8,27.0,26.79,26.93,90000.0,22.4424,22.6099,22.4341,22.5513,90000.0
2007-03-21 14:20:00,26.93,27.11,26.92,27.08,82500.0,22.5513,22.702,22.5429,22.6769,82500.0
2007-03-21 14:25:00,27.09,27.32,27.07,27.29,104200.0,22.6853,22.8779,22.6685,22.8528,104200.0
2007-03-21 14:30:00,27.29,27.35,27.26,27.31,92900.0,22.8528,22.903,22.8276,22.8695,92900.0
2007-03-21 14:35:00,27.31,27.43,27.28,27.4,116500.0,22.8695,22.97,22.8444,22.9449,116500.0
2007-03-21 14:40:00,27.36,27.54,27.35,27.54,97800.0,22.9114,23.0621,22.903,23.0621,97800.0
2007-03-21 14:45:00,27.53,27.55,27.41,27.48,72000.0,23.0537,23.0705,22.9533,23.0119,72000.0
2007-03-21 14:50:00,27.48,27.66,27.47,27.65,68900.0,23.0119,23.1626,23.0035,23.1542,68900.0
2007-03-21 14:55:00,27.65,27.84,27.6,27.77,118000.0,23.1542,23.3133,23.1124,23.2547,118000.0
2007-03-21 15:00:00,27.77,27.81,27.72,27.76,125600.0,23.2547,23.2882,23.2128,23.2463,125600.0
2007-03-21 15:05:00,27.75,27.76,27.65,27.7,70700.0,23.238,23.2463,23.1542,23.1961,70700.0
2007-03-21 15:10:00,27.69,27.74,27.64,27.71,72000.0,23.1877,23.2296,23.1459,23.2045,72000.0
2007-03-21 15:15:00,27.71,27.71,27.63,27.63,54400.0,23.2045,23.2045,23.1375,23.1375,54400.0
2007-03-21 15:20:00,27.63,27.66,27.58,27.59,95300.0,23.1375,23.1626,23.0956,23.104,95300.0
2007-03-21 15:25:00,27.59,27.61,27.54,27.61,71000.0,23.104,23.1207,23.0621,23.1207,71000.0
2007-03-21 15:30:00,27.62,27.73,27.59,27.7,101500.0,23.1291,23.2212,23.104,23.1961,101500.0
2007-03-21 15:35:00,27.7,27.72,27.64,27.68,109200.0,23.1961,23.2128,23.1459,23.1794,109200.0
2007-03-21 15:40:00,27.68,27.7,27.64,27.66,99800.0,23.1794,23.1961,23.1459,23.1626,99800.0
2007-03-21 15:45:00,27.67,27.74,27.64,27.69,109700.0,23.171,23.2296,23.1459,23.1877,109700.0
2007-03-21 15:50:00,27.68,27.74,27.64,27.71,123700.0,23.1794,23.2296,23.1459,23.2045,123700.0
2007-03-21 15:55:00,27.7,27.74,27.68,27.72,117500.0,23.1961,23.2296,23.1794,23.2128,117500.0
2007-03-22 09:30:00,28.2,28.29,27.97,28.0,116100.0,23.6148,23.6902,23.4222,23.4473,116100.0
2007-03-22 09:35:00,28.0,28.08,27.93,28.08,72400.0,23.4473,23.5143,23.3887,23.5143,72400.0
2007-03-22 09:40:00,28.08,28.27,27.97,27.97,91800.0,23.5143,23.6734,23.4222,23.4222,91800.0
2007-03-22 09:45:00,27.95,28.1,27.89,27.92,76000.0,23.4055,23.5311,23.3552,23.3803,76000.0
2007-03-22 09:50:00,27.91,28.0,27.69,27.76,121400.0,23.372,23.4473,23.1877,23.2463,121400.0
2007-03-22 09:55:00,27.75,27.82,27.68,27.7,69500.0,23.238,23.2966,23.1794,23.1961,69500.0
2007-03-22 10:00:00,27.69,27.69,27.53,27.53,87600.0,23.1877,23.1877,23.0537,23.0537,87600.0
2007-03-22 10:05:00,27.53,27.54,27.32,27.41,113900.0,23.0537,23.0621,22.8779,22.9533,113900.0
2007-03-22 10:10:00,27.41,27.53,27.38,27.49,87000.0,22.9533,23.0537,22.9281,23.0202,87000.0
2007-03-22 10:15:00,27.5,27.53,27.41,27.42,38300.0,23.0286,23.0537,22.9533,22.9616,38300.0
2007-03-22 10:20:00,27.43,27.46,27.35,27.36,27600.0,22.97,22.9951,22.903,22.9114,27600.0
2007-03-22 10:25:00,27.38,27.48,27.38,27.46,78500.0,22.9281,23.0119,22.9281,22.9951,78500.0
2007-03-22 10:30:00,27.46,27.48,27.39,27.4,31400.0,22.9951,23.0119,22.9365,22.9449,31400.0
2007-03-22 10:35:00,27.38,27.39,27.22,27.23,63200.0,22.9281,22.9365,22.7941,22.8025,63200.0
2007-03-22 10:40:00,27.23,27.28,27.19,27.23,57100.0,22.8025,22.8444,22.769,22.8025,57100.0
2007-03-22 10:45:00,27.24,27.31,27.23,27.24,63900.0,22.8109,22.8695,22.8025,22.8109,63900.0
2007-03-22 10:50:00,27.25,27.26,27.22,27.26,40000.0,22.8193,22.8276,22.7941,22.8276,40000.0
2007-03-22 10:55:00,27.25,27.26,27.15,27.16,29200.0,22.8193,22.8276,22.7355,22.7439,29200.0
2007-03-22 11:00:00,27.15,27.19,27.1,27.11,38300.0,22.7355,22.769,22.6937,22.702,38300.0
2007-03-22 11:05:00,27.11,27.23,27.1,27.2,46000.0,22.702,22.8025,22.6937,22.7774,46000.0
2007-03-22 11:10:00,27.2,27.24,27.16,27.2,39600.0,22.7774,22.8109,22.7439,22.7774,39600.0
2007-03-22 11:15:00,27.2,27.28,27.2,27.26,53600.0,22.7774,22.8444,22.7774,22.8276,53600.0
2007-03-22 11:20:00,27.27,27.32,27.25,27.27,22200.0,22.836,22.8779,22.8193,22.836,22200.0
2007-03-22 11:25:00,27.27,27.34,27.27,27.33,18600.0,22.836,22.8946,22.836,22.8863,18600.0
2007-03-22 11:30:00,27.32,27.37,27.31,27.37,31700.0,22.8779,22.9198,22.8695,22.9198,31700.0
2007-03-22 11:35:00,27.35,27.43,27.34,27.42,46400.0,22.903,22.97,22.8946,22.9616,46400.0
2007-03-22 11:40:00,27.42,27.43,27.35,27.38,31300.0,22.9616,22.97,22.903,22.9281,31300.0
2007-03-22 11:45:00,27.38,27.4,27.38,27.39,16900.0,22.9281,22.9449,22.9281,22.9365,16900.0
2007-03-22 11:50:00,27.38,27.4,27.36,27.4,11800.0,22.9281,22.9449,22.9114,22.9449,11800.0
2007-03-22 11:55:00,27.4,27.51,27.4,27.48,36400.0,22.9449,23.037,22.9449,23.0119,36400.0
2007-03-22 12:00:00,27.48,27.5,27.38,27.47,48000.0,23.0119,23.0286,22.9281,23.0035,48000.0
2007-03-22 12:05:00,27.48,27.48,27.45,27.48,14800.0,23.0119,23.0119,22.9868,23.0119,14800.0
2007-03-22 12:10:00,27.48,27.53,27.45,27.45,33000.0,23.0119,23.0537,22.9868,22.9868,33000.0
2007-03-22 12:15:00,27.45,27.55,27.45,27.52,23800.0,22.9868,23.0705,22.9868,23.0454,23800.0
2007-03-22 12:20:00,27.51,27.51,27.47,27.49,15300.0,23.037,23.037,23.0035,23.0202,15300.0
2007-03-22 12:25:00,27.49,27.53,27.49,27.51,15400.0,23.0202,23.0537,23.0202,23.037,15400.0
2007-03-22 12:30:00,27.52,27.58,27.48,27.49,35600.0,23.0454,23.0956,23.0119,23.0202,35600.0
2007-03-22 12:35:00,27.49,27.5,27.48,27.5,30200.0,23.0202,23.0286,23.0119,23.0286,30200.0
2007-03-22 12:40:00,27.49,27.51,27.46,27.48,22100.0,23.0202,23.037,22.9951,23.0119,22100.0
2007-03-22 12:45:00,27.48,27.5,27.48,27.5,24400.0,23.0119,23.0286,23.0119,23.0286,24400.0
2007-03-22 12:50:00,27.51,27.56,27.5,27.54,21100.0,23.037,23.0789,23.0286,23.0621,21100.0
2007-03-22 12:55:00,27.54,27.56,27.52,27.52,32000.0,23.0621,23.0789,23.0454,23.0454,32000.0
2007-03-22 13:00:00,27.53,27.54,27.51,27.54,17500.0,23.0537,23.0621,23.037,23.0621,17500.0
2007-03-22 13:05:00,27.53,27.6,27.52,27.59,31600.0,23.0537,23.1124,23.0454,23.104,31600.0
2007-03-22 13:10:00,27.58,27.59,27.55,27.56,14800.0,23.0956,23.104,23.0705,23.0789,14800.0
2007-03-22 13:15:00,27.55,27.55,27.52,27.55,15300.0,23.0705,23.0705,23.0454,23.0705,15300.0
2007-03-22 13:20:00,27.54,27.57,27.54,27.57,11700.0,23.0621,23.0872,23.0621,23.0872,11700.0
2007-03-22 13:25:00,27.58,27.64,27.58,27.62,30300.0,23.0956,23.1459,23.0956,23.1291,30300.0
2007-03-22 13:30:00,27.62,27.62,27.56,27.57,15200.0,23.1291,23.1291,23.0789,23.0872,15200.0
2007-03-22 13:35:00,27.58,27.59,27.56,27.57,21600.0,23.0956,23.104,23.0789,23.0872,21600.0
2007-03-22 13:40:00,27.57,27.59,27.52,27.52,40800.0,23.0872,23.104,23.0454,23.0454,40800.0
2007-03-22 13:45:00,27.52,27.53,27.49,27.49,22200.0,23.0454,23.0537,23.0202,23.0202,22200.0
2007-03-22 13:50:00,27.49,27.56,27.49,27.54,23300.0,23.0202,23.0789,23.0202,23.0621,23300.0
2007-03-22 13:55:00,27.54,27.55,27.49,27.49,13600.0,23.0621,23.0705,23.0202,23.0202,13600.0
2007-03-22 14:00:00,27.5,27.56,27.45,27.47,34300.0,23.0286,23.0789,22.9868,23.0035,34300.0
2007-03-22 14:05:00,27.47,27.54,27.47,27.53,20300.0,23.0035,23.0621,23.0035,23.0537,20300.0
2007-03-22 14:10:00,27.52,27.56,27.5,27.56,32500.0,23.0454,23.0789,23.0286,23.0789,32500.0
2007-03-22 14:15:00,27.56,27.59,27.55,27.57,20600.0,23.0789,23.104,23.0705,23.0872,20600.0
2007-03-22 14:20:00,27.56,27.57,27.53,27.56,22000.0,23.0789,23.0872,23.0537,23.0789,22000.0
2007-03-22 14:25:00,27.55,27.66,27.48,27.66,82000.0,23.0705,23.1626,23.0119,23.1626,82000.0
2007-03-22 14:30:00,27.65,27.72,27.65,27.66,50800.0,23.1542,23.2128,23.1542,23.1626,50800.0
2007-03-22 14:35:00,27.66,27.66,27.59,27.62,27800.0,23.1626,23.1626,23.104,23.1291,27800.0
2007-03-22 14:40:00,27.61,27.61,27.52,27.55,20100.0,23.1207,23.1207,23.0454,23.0705,20100.0
2007-03-22 14:45:00,27.56,27.58,27.52,27.57,12200.0,23.0789,23.0956,23.0454,23.0872,12200.0
2007-03-22 14:50:00,27.58,27.6,27.51,27.54,21100.0,23.0956,23.1124,23.037,23.0621,21100.0
2007-03-22 14:55:00,27.54,27.62,27.54,27.62,22600.0,23.0621,23.1291,23.0621,23.1291,22600.0
2007-03-22 15:00:00,27.62,27.63,27.53,27.55,22400.0,23.1291,23.1375,23.0537,23.0705,22400.0
2007-03-22 15:05:00,27.56,27.56,27.52,27.52,23600.0,23.0789,23.0789,23.0454,23.0454,23600.0
2007-03-22 15:10:00,27.51,27.52,27.49,27.51,32400.0,23.037,23.0454,23.0202,23.037,32400.0
2007-03-22 15:15:00,27.51,27.52,27.47,27.48,32000.0,23.037,23.0454,23.0035,23.0119,32000.0
2007-03-22 15:20:00,27.49,27.53,27.48,27.49,40600.0,23.0202,23.0537,23.0119,23.0202,40600.0
2007-03-22 15:25:00,27.49,27.52,27.46,27.46,56800.0,23.0202,23.0454,22.9951,22.9951,56800.0
2007-03-22 15:30:00,27.46,27.49,27.42,27.43,52500.0,22.9951,23.0202,22.9616,22.97,52500.0
2007-03-22 15:35:00,27.43,27.44,27.41,27.42,34900.0,22.97,22.9784,22.9533,22.9616,34900.0
2007-03-22 15:40:00,27.42,27.46,27.4,27.44,44700.0,22.9616,22.9951,22.9449,22.9784,44700.0
2007-03-22 15:45:00,27.44,27.48,27.42,27.47,80200.0,22.9784,23.0119,22.9616,23.0035,80200.0
2007-03-22 15:50:00,27.46,27.47,27.41,27.46,76500.0,22.9951,23.0035,22.9533,22.9951,76500.0
2007-03-22 15:55:00,27.46,27.47,27.4,27.45,108100.0,22.9951,23.0035,22.9449,22.9868,108100.0
2007-03-23 09:30:00,27.52,27.52,27.3,27.44,109300.0,23.0454,23.0454,22.8611,22.9784,109300.0
2007-03-23 09:35:00,27.44,27.49,27.28,27.43,41800.0,22.9784,23.0202,22.8444,22.97,41800.0
2007-03-23 09:40:00,27.44,27.48,27.28,27.41,46700.0,22.9784,23.0119,22.8444,22.9533,46700.0
2007-03-23 09:45:00,27.43,27.49,27.3,27.49,65100.0,22.97,23.0202,22.8611,23.0202,65100.0
2007-03-23 09:50:00,27.46,27.58,27.42,27.5,50100.0,22.9951,23.0956,22.9616,23.0286,50100.0
2007-03-23 09:55:00,27.47,27.59,27.45,27.59,42700.0,23.0035,23.104,22.9868,23.104,42700.0
2007-03-23 10:00:00,27.59,28.27,27.58,28.15,254300.0,23.104,23.6734,23.0956,23.5729,254300.0
2007-03-23 10:05:00,28.17,28.24,28.03,28.11,137400.0,23.5897,23.6483,23.4724,23.5394,137400.0
2007-03-23 10:10:00,28.12,28.14,27.97,27.98,72700.0,23.5478,23.5646,23.4222,23.4306,72700.0
2007-03-23 10:15:00,27.97,27.97,27.82,27.86,56300.0,23.4222,23.4222,23.2966,23.3301,56300.0
2007-03-23 10:20:00,27.86,27.9,27.76,27.77,53000.0,23.3301,23.3636,23.2463,23.2547,53000.0
2007-03-23 10:25:00,27.77,27.86,27.72,27.78,66200.0,23.2547,23.3301,23.2128,23.2631,66200.0
2007-03-23 10:30:00,27.78,27.8,27.69,27.69,31600.0,23.2631,23.2798,23.1877,23.1877,31600.0
2007-03-23 10:35:00,27.69,27.7,27.63,27.64,17600.0,23.1877,23.1961,23.1375,23.1459,17600.0
2007-03-23 10:40:00,27.64,27.66,27.61,27.64,49400.0,23.1459,23.1626,23.1207,23.1459,49400.0
2007-03-23 10:45:00,27.64,27.7,27.62,27.66,17700.0,23.1459,23.1961,23.1291,23.1626,17700.0
2007-03-23 10:50:00,27.65,27.66,27.61,27.61,27700.0,23.1542,23.1626,23.1207,23.1207,27700.0
2007-03-23 10:55:00,27.62,27.65,27.59,27.65,23100.0,23.1291,23.1542,23.104,23.1542,23100.0
2007-03-23 11:00:00,27.64,27.68,27.64,27.65,10300.0,23.1459,23.1794,23.1459,23.1542,10300.0
2007-03-23 11:05:00,27.64,27.64,27.59,27.63,22700.0,23.1459,23.1459,23.104,23.1375,22700.0
2007-03-23 11:10:00,27.63,27.72,27.63,27.72,17600.0,23.1375,23.2128,23.1375,23.2128,17600.0
2007-03-23 11:15:00,27.71,27.74,27.68,27.69,29700.0,23.2045,23.2296,23.1794,23.1877,29700.0
2007-03-23 11:20:00,27.69,27.69,27.65,27.67,25400.0,23.1877,23.1877,23.1542,23.171,25400.0
2007-03-23 11:25:00,27.66,27.71,27.64,27.71,29700.0,23.1626,23.2045,23.1459,23.2045,29700.0
2007-03-23 11:30:00,27.71,27.72,27.69,27.71,14900.0,23.2045,23.2128,23.1877,23.2045,14900.0
2007-03-23 11:35:00,27.71,27.72,27.67,27.68,13000.0,23.2045,23.2128,23.171,23.1794,13000.0
2007-03-23 11:40:00,27.68,27.78,27.67,27.75,29600.0,23.1794,23.2631,23.171,23.238,29600.0
2007-03-23 11:45:00,27.75,27.75,27.66,27.68,22600.0,23.238,23.238,23.1626,23.1794,22600.0
2007-03-23 11:50:00,27.68,27.68,27.63,27.65,21200.0,23.1794,23.1794,23.1375,23.1542,21200.0
2007-03-23 11:55:00,27.65,27.68,27.65,27.68,8000.0,23.1542,23.1794,23.1542,23.1794,8000.0
2007-03-23 12:00:00,27.68,27.69,27.67,27.68,5000.0,23.1794,23.1877,23.171,23.1794,5000.0
2007-03-23 12:05:00,27.68,27.68,27.64,27.68,13900.0,23.1794,23.1794,23.1459,23.1794,13900.0
2007-03-23 12:10:00,27.67,27.69,27.65,27.69,13300.0,23.171,23.1877,23.1542,23.1877,13300.0
2007-03-23 12:15:00,27.69,27.7,27.68,27.68,4600.0,23.1877,23.1961,23.1794,23.1794,4600.0
2007-03-23 12:20:00,27.69,27.69,27.68,27.69,7300.0,23.1877,23.1877,23.1794,23.1877,7300.0
2007-03-23 12:25:00,27.68,27.69,27.65,27.66,14900.0,23.1794,23.1877,23.1542,23.1626,14900.0
2007-03-23 12:30:00,27.65,27.68,27.65,27.66,25100.0,23.1542,23.1794,23.1542,23.1626,25100.0
2007-03-23 12:35:00,27.66,27.67,27.64,27.66,8800.0,23.1626,23.171,23.1459,23.1626,8800.0
2007-03-23 12:40:00,27.65,27.69,27.64,27.68,21100.0,23.1542,23.1877,23.1459,23.1794,21100.0
2007-03-23 12:45:00,27.69,27.69,27.65,27.66,20500.0,23.1877,23.1877,23.1542,23.1626,20500.0
2007-03-23 12:50:00,27.66,27.68,27.65,27.65,13500.0,23.1626,23.1794,23.1542,23.1542,13500.0
2007-03-23 12:55:00,27.66,27.66,27.62,27.62,31000.0,23.1626,23.1626,23.1291,23.1291,31000.0
2007-03-23 13:00:00,27.61,27.61,27.59,27.6,32100.0,23.1207,23.1207,23.104,23.1124,32100.0
2007-03-23 13:05:00,27.6,27.6,27.55,27.58,58500.0,23.1124,23.1124,23.0705,23.0956,58500.0
2007-03-23 13:10:00,27.58,27.61,27.53,27.53,53200.0,23.0956,23.1207,23.0537,23.0537,53200.0
2007-03-23 13:15:00,27.53,27.54,27.5,27.51,19700.0,23.0537,23.0621,23.0286,23.037,19700.0
2007-03-23 13:20:00,27.52,27.52,27.49,27.5,8100.0,23.0454,23.0454,23.0202,23.0286,8100.0
2007-03-23 13:25:00,27.5,27.5,27.45,27.46,16000.0,23.0286,23.0286,22.9868,22.9951,16000.0
2007-03-23 13:30:00,27.46,27.48,27.42,27.42,20700.0,22.9951,23.0119,22.9616,22.9616,20700.0
2007-03-23 13:35:00,27.43,27.45,27.4,27.45,23700.0,22.97,22.9868,22.9449,22.9868,23700.0
2007-03-23 13:40:00,27.44,27.45,27.43,27.44,15600.0,22.9784,22.9868,22.97,22.9784,15600.0
2007-03-23 13:45:00,27.44,27.44,27.42,27.42,19200.0,22.9784,22.9784,22.9616,22.9616,19200.0
2007-03-23 13:50:00,27.43,27.43,27.41,27.41,28700.0,22.97,22.97,22.9533,22.9533,28700.0
2007-03-23 13:55:00,27.41,27.48,27.41,27.48,32800.0,22.9533,23.0119,22.9533,23.0119,32800.0
2007-03-23 14:00:00,27.48,27.52,27.48,27.48,24300.0,23.0119,23.0454,23.0119,23.0119,24300.0
2007-03-23 14:05:00,27.48,27.49,27.47,27.47,8400.0,23.0119,23.0202,23.0035,23.0035,8400.0
2007-03-23 14:10:00,27.47,27.53,27.47,27.53,14700.0,23.0035,23.0537,23.0035,23.0537,14700.0
2007-03-23 14:15:00,27.53,27.54,27.5,27.5,24300.0,23.0537,23.0621,23.0286,23.0286,24300.0
2007-03-23 14:20:00,27.51,27.54,27.49,27.5,25300.0,23.037,23.0621,23.0202,23.0286,25300.0
2007-03-23 14:25:00,27.51,27.53,27.5,27.53,20300.0,23.037,23.0537,23.0286,23.0537,20300.0
2007-03-23 14:30:00,27.53,27.53,27.49,27.5,67100.0,23.0537,23.0537,23.0202,23.0286,67100.0
2007-03-23 14:35:00,27.5,27.51,27.45,27.5,35200.0,23.0286,23.037,22.9868,23.0286,35200.0
2007-03-23 14:40:00,27.5,27.54,27.49,27.54,27500.0,23.0286,23.0621,23.0202,23.0621,27500.0
2007-03-23 14:45:00,27.54,27.54,27.51,27.52,15600.0,23.0621,23.0621,23.037,23.0454,15600.0
2007-03-23 14:50:00,27.53,27.53,27.5,27.51,21700.0,23.0537,23.0537,23.0286,23.037,21700.0
2007-03-23 14:55:00,27.52,27.59,27.51,27.55,32600.0,23.0454,23.104,23.037,23.0705,32600.0
2007-03-23 15:00:00,27.54,27.62,27.51,27.62,47700.0,23.0621,23.1291,23.037,23.1291,47700.0
2007-03-23 15:05:00,27.62,27.62,27.51,27.54,24600.0,23.1291,23.1291,23.037,23.0621,24600.0
2007-03-23 15:10:00,27.54,27.6,27.53,27.56,40700.0,23.0621,23.1124,23.0537,23.0789,40700.0
2007-03-23 15:15:00,27.56,27.57,27.52,27.57,20100.0,23.0789,23.0872,23.0454,23.0872,20100.0
2007-03-23 15:20:00,27.57,27.57,27.55,27.56,16400.0,23.0872,23.0872,23.0705,23.0789,16400.0
2007-03-23 15:25:00,27.56,27.58,27.55,27.58,21800.0,23.0789,23.0956,23.0705,23.0956,21800.0
2007-03-23 15:30:00,27.57,27.62,27.54,27.55,38500.0,23.0872,23.1291,23.0621,23.0705,38500.0
2007-03-23 15:35:00,27.54,27.54,27.52,27.53,24400.0,23.0621,23.0621,23.0454,23.0537,24400.0
2007-03-23 15:40:00,27.53,27.56,27.52,27.56,28200.0,23.0537,23.0789,23.0454,23.0789,28200.0
2007-03-23 15:45:00,27.56,27.59,27.55,27.58,64300.0,23.0789,23.104,23.0705,23.0956,64300.0
2007-03-23 15:50:00,27.58,27.59,27.55,27.58,69100.0,23.0956,23.104,23.0705,23.0956,69100.0
2007-03-23 15:55:00,27.58,27.61,27.51,27.56,110800.0,23.0956,23.1207,23.037,23.0789,110800.0
2007-03-26 09:30:00,27.5,27.59,27.46,27.55,94500.0,23.0286,23.104,22.9951,23.0705,94500.0
2007-03-26 09:35:00,27.55,27.67,27.48,27.51,88000.0,23.0705,23.171,23.0119,23.037,88000.0
2007-03-26 09:40:00,27.51,27.6,27.49,27.53,47800.0,23.037,23.1124,23.0202,23.0537,47800.0
2007-03-26 09:45:00,27.53,27.63,27.35,27.41,81100.0,23.0537,23.1375,22.903,22.9533,81100.0
2007-03-26 09:50:00,27.43,27.47,27.31,27.32,52600.0,22.97,23.0035,22.8695,22.8779,52600.0
2007-03-26 09:55:00,27.32,27.51,27.28,27.5,83200.0,22.8779,23.037,22.8444,23.0286,83200.0
2007-03-26 10:00:00,27.48,27.48,26.92,27.0,228400.0,23.0119,23.0119,22.5429,22.6099,228400.0
2007-03-26 10:05:00,26.99,27.0,26.85,26.9,104000.0,22.6015,22.6099,22.4843,22.5262,104000.0
2007-03-26 10:10:00,26.9,26.95,26.8,26.91,106000.0,22.5262,22.568,22.4424,22.5346,106000.0
2007-03-26 10:15:00,26.92,26.94,26.81,26.88,66500.0,22.5429,22.5597,22.4508,22.5094,66500.0
2007-03-26 10:20:00,26.88,26.88,26.69,26.7,76200.0,22.5094,22.5094,22.3503,22.3587,76200.0
2007-03-26 10:25:00,26.69,26.94,26.65,26.84,118300.0,22.3503,22.5597,22.3168,22.4759,118300.0
2007-03-26 10:30:00,26.83,26.92,26.69,26.88,82300.0,22.4676,22.5429,22.3503,22.5094,82300.0
2007-03-26 10:35:00,26.88,26.89,26.72,26.77,60400.0,22.5094,22.5178,22.3754,22.4173,60400.0
2007-03-26 10:40:00,26.77,26.85,26.75,26.83,59300.0,22.4173,22.4843,22.4006,22.4676,59300.0
2007-03-26 10:45:00,26.83,26.86,26.76,26.84,61100.0,22.4676,22.4927,22.4089,22.4759,61100.0
2007-03-26 10:50:00,26.84,26.85,26.77,26.83,34300.0,22.4759,22.4843,22.4173,22.4676,34300.0
2007-03-26 10:55:00,26.82,26.85,26.79,26.85,33800.0,22.4592,22.4843,22.4341,22.4843,33800.0
2007-03-26 11:00:00,26.84,26.88,26.82,26.87,39000.0,22.4759,22.5094,22.4592,22.5011,39000.0
2007-03-26 11:05:00,26.87,27.0,26.85,26.99,46000.0,22.5011,22.6099,22.4843,22.6015,46000.0
2007-03-26 11:10:00,26.99,27.03,26.93,26.94,42700.0,22.6015,22.635,22.5513,22.5597,42700.0
2007-03-26 11:15:00,26.93,26.96,26.93,26.94,18400.0,22.5513,22.5764,22.5513,22.5597,18400.0
2007-03-26 11:20:00,26.93,26.95,26.87,26.87,23900.0,22.5513,22.568,22.5011,22.5011,23900.0
2007-03-26 11:25:00,26.88,26.96,26.88,26.96,24700.0,22.5094,22.5764,22.5094,22.5764,24700.0
2007-03-26 11:30:00,26.96,26.99,26.96,26.98,15300.0,22.5764,22.6015,22.5764,22.5932,15300.0
2007-03-26 11:35:00,26.99,27.05,26.97,27.04,19900.0,22.6015,22.6518,22.5848,22.6434,19900.0
2007-03-26 11:40:00,27.04,27.09,27.03,27.08,32700.0,22.6434,22.6853,22.635,22.6769,32700.0
2007-03-26 11:45:00,27.08,27.09,27.05,27.05,10700.0,22.6769,22.6853,22.6518,22.6518,10700.0
2007-03-26 11:50:00,27.05,27.06,27.03,27.05,12800.0,22.6518,22.6602,22.635,22.6518,12800.0
2007-03-26 11:55:00,27.05,27.17,27.02,27.16,43500.0,22.6518,22.7523,22.6267,22.7439,43500.0
2007-03-26 12:00:00,27.15,27.16,27.05,27.06,18600.0,22.7355,22.7439,22.6518,22.6602,18600.0
2007-03-26 12:05:00,27.06,27.06,27.02,27.03,42700.0,22.6602,22.6602,22.6267,22.635,42700.0
2007-03-26 12:10:00,27.04,27.1,27.04,27.08,38900.0,22.6434,22.6937,22.6434,22.6769,38900.0
2007-03-26 12:15:00,27.08,27.08,27.04,27.04,9100.0,22.6769,22.6769,22.6434,22.6434,9100.0
2007-03-26 12:20:00,27.05,27.09,27.03,27.08,18500.0,22.6518,22.6853,22.635,22.6769,18500.0
2007-03-26 12:25:00,27.1,27.13,27.07,27.11,17900.0,22.6937,22.7188,22.6685,22.702,17900.0
2007-03-26 12:30:00,27.11,27.12,27.04,27.04,25100.0,22.702,22.7104,22.6434,22.6434,25100.0
2007-03-26 12:35:00,27.04,27.08,27.03,27.08,25200.0,22.6434,22.6769,22.635,22.6769,25200.0
2007-03-26 12:40:00,27.07,27.07,27.01,27.03,34000.0,22.6685,22.6685,22.6183,22.635,34000.0
2007-03-26 12:45:00,27.01,27.03,26.96,26.96,40100.0,22.6183,22.635,22.5764,22.5764,40100.0
2007-03-26 12:50:00,26.97,27.04,26.96,27.03,29900.0,22.5848,22.6434,22.5764,22.635,29900.0
2007-03-26 12:55:00,27.03,27.03,26.99,27.0,8400.0,22.635,22.635,22.6015,22.6099,8400.0
2007-03-26 13:00:00,27.0,27.11,27.0,27.09,17400.0,22.6099,22.702,22.6099,22.6853,17400.0
2007-03-26 13:05:00,27.1,27.1,27.02,27.02,2500.0,22.6937,22.6937,22.6267,22.6267,2500.0
2007-03-26 13:10:00,27.02,27.02,26.99,27.0,6500.0,22.6267,22.6267,22.6015,22.6099,6500.0
2007-03-26 13:15:00,27.0,27.0,26.95,26.95,6500.0,22.6099,22.6099,22.568,22.568,6500.0
2007-03-26 13:20:00,26.94,26.95,26.93,26.93,10400.0,22.5597,22.568,22.5513,22.5513,10400.0
2007-03-26 13:25:00,26.92,26.93,26.87,26.91,35300.0,22.5429,22.5513,22.5011,22.5346,35300.0
2007-03-26 13:30:00,26.91,26.96,26.9,26.93,32800.0,22.5346,22.5764,22.5262,22.5513,32800.0
2007-03-26 13:35:00,26.93,26.96,26.93,26.95,19400.0,22.5513,22.5764,22.5513,22.568,19400.0
2007-03-26 13:40:00,26.96,26.96,26.89,26.92,17700.0,22.5764,22.5764,22.5178,22.5429,17700.0
2007-03-26 13:45:00,26.92,26.93,26.9,26.91,14300.0,22.5429,22.5513,22.5262,22.5346,14300.0
2007-03-26 13:50:00,26.91,26.91,26.88,26.89,7000.0,22.5346,22.5346,22.5094,22.5178,7000.0
2007-03-26 13:55:00,26.89,26.89,26.86,26.88,41200.0,22.5178,22.5178,22.4927,22.5094,41200.0
2007-03-26 14:00:00,26.88,26.91,26.85,26.89,57700.0,22.5094,22.5346,22.4843,22.5178,57700.0
2007-03-26 14:05:00,26.9,26.92,26.88,26.89,24100.0,22.5262,22.5429,22.5094,22.5178,24100.0
2007-03-26 14:10:00,26.9,26.94,26.88,26.93,27400.0,22.5262,22.5597,22.5094,22.5513,27400.0
2007-03-26 14:15:00,26.93,26.99,26.93,26.97,18900.0,22.5513,22.6015,22.5513,22.5848,18900.0
2007-03-26 14:20:00,26.97,26.97,26.89,26.93,34900.0,22.5848,22.5848,22.5178,22.5513,34900.0
2007-03-26 14:25:00,26.93,26.98,26.92,26.97,8000.0,22.5513,22.5932,22.5429,22.5848,8000.0
2007-03-26 14:30:00,26.97,26.99,26.94,26.99,10900.0,22.5848,22.6015,22.5597,22.6015,10900.0
2007-03-26 14:35:00,26.99,27.09,26.99,27.06,27700.0,22.6015,22.6853,22.6015,22.6602,27700.0
2007-03-26 14:40:00,27.05,27.06,27.01,27.01,13100.0,22.6518,22.6602,22.6183,22.6183,13100.0
2007-03-26 14:45:00,27.01,27.01,26.98,26.98,6400.0,22.6183,22.6183,22.5932,22.5932,6400.0
2007-03-26 14:50:00,26.98,27.01,26.98,27.01,11300.0,22.5932,22.6183,22.5932,22.6183,11300.0
2007-03-26 14:55:00,27.01,27.01,26.95,26.97,25500.0,22.6183,22.6183,22.568,22.5848,25500.0
2007-03-26 15:00:00,26.96,27.03,26.96,27.03,18900.0,22.5764,22.635,22.5764,22.635,18900.0
2007-03-26 15:05:00,27.03,27.03,27.0,27.01,11500.0,22.635,22.635,22.6099,22.6183,11500.0
2007-03-26 15:10:00,27.01,27.02,27.0,27.0,5700.0,22.6183,22.6267,22.6099,22.6099,5700.0
2007-03-26 15:15:00,27.0,27.04,27.0,27.04,11000.0,22.6099,22.6434,22.6099,22.6434,11000.0
2007-03-26 15:20:00,27.04,27.15,27.04,27.07,136300.0,22.6434,22.7355,22.6434,22.6685,136300.0
2007-03-26 15:25:00,27.08,27.13,27.07,27.12,151900.0,22.6769,22.7188,22.6685,22.7104,151900.0
2007-03-26 15:30:00,27.13,27.19,27.13,27.16,85800.0,22.7188,22.769,22.7188,22.7439,85800.0
2007-03-26 15:35:00,27.16,27.22,27.15,27.2,68600.0,22.7439,22.7941,22.7355,22.7774,68600.0
2007-03-26 15:40:00,27.2,27.23,27.2,27.23,72200.0,22.7774,22.8025,22.7774,22.8025,72200.0
2007-03-26 15:45:00,27.23,27.24,27.22,27.24,54200.0,22.8025,22.8109,22.7941,22.8109,54200.0
2007-03-26 15:50:00,27.25,27.25,27.23,27.24,62200.0,22.8193,22.8193,22.8025,22.8109,62200.0
2007-03-26 15:55:00,27.24,27.24,27.22,27.24,57800.0,22.8109,22.8109,22.7941,22.8109,57800.0
2007-03-27 09:30:00,27.0,27.01,26.7,26.76,174800.0,22.6099,22.6183,22.3587,22.4089,174800.0
2007-03-27 09:35:00,26.77,26.95,26.71,26.77,82800.0,22.4173,22.568,22.3671,22.4173,82800.0
2007-03-27 09:40:00,26.74,26.74,26.52,26.52,84300.0,22.3922,22.3922,22.208,22.208,84300.0
2007-03-27 09:45:00,26.53,26.65,26.52,26.63,57200.0,22.2163,22.3168,22.208,22.3001,57200.0
2007-03-27 09:50:00,26.64,26.67,26.63,26.66,28200.0,22.3085,22.3336,22.3001,22.3252,28200.0
2007-03-27 09:55:00,26.64,26.66,26.55,26.55,64200.0,22.3085,22.3252,22.2331,22.2331,64200.0
2007-03-27 10:00:00,26.54,26.66,26.51,26.64,62200.0,22.2247,22.3252,22.1996,22.3085,62200.0
2007-03-27 10:05:00,26.63,26.66,26.6,26.63,62000.0,22.3001,22.3252,22.275,22.3001,62000.0
2007-03-27 10:10:00,26.62,26.7,26.6,26.68,32100.0,22.2917,22.3587,22.275,22.3419,32100.0
2007-03-27 10:15:00,26.68,26.7,26.63,26.69,75200.0,22.3419,22.3587,22.3001,22.3503,75200.0
2007-03-27 10:20:00,26.69,26.71,26.67,26.67,32500.0,22.3503,22.3671,22.3336,22.3336,32500.0
2007-03-27 10:25:00,26.65,26.66,26.54,26.55,34500.0,22.3168,22.3252,22.2247,22.2331,34500.0
2007-03-27 10:30:00,26.52,26.65,26.52,26.65,32900.0,22.208,22.3168,22.208,22.3168,32900.0
2007-03-27 10:35:00,26.64,26.64,26.57,26.58,29100.0,22.3085,22.3085,22.2498,22.2582,29100.0
2007-03-27 10:40:00,26.57,26.6,26.52,26.59,30100.0,22.2498,22.275,22.208,22.2666,30100.0
2007-03-27 10:45:00,26.61,26.72,26.61,26.72,18300.0,22.2833,22.3754,22.2833,22.3754,18300.0
2007-03-27 10:50:00,26.72,26.73,26.65,26.66,20100.0,22.3754,22.3838,22.3168,22.3252,20100.0
2007-03-27 10:55:00,26.67,26.73,26.65,26.71,27300.0,22.3336,22.3838,22.3168,22.3671,27300.0
2007-03-27 11:00:00,26.71,26.78,26.7,26.71,32600.0,22.3671,22.4257,22.3587,22.3671,32600.0
2007-03-27 11:05:00,26.71,26.71,26.67,26.67,29900.0,22.3671,22.3671,22.3336,22.3336,29900.0
2007-03-27 11:10:00,26.68,26.72,26.63,26.65,43300.0,22.3419,22.3754,22.3001,22.3168,43300.0
2007-03-27 11:15:00,26.65,26.65,26.59,26.64,28700.0,22.3168,22.3168,22.2666,22.3085,28700.0
2007-03-27 11:20:00,26.64,26.64,26.57,26.57,19400.0,22.3085,22.3085,22.2498,22.2498,19400.0
2007-03-27 11:25:00,26.57,26.57,26.52,26.56,37700.0,22.2498,22.2498,22.208,22.2415,37700.0
2007-03-27 11:30:00,26.55,26.6,26.53,26.6,50900.0,22.2331,22.275,22.2163,22.275,50900.0
2007-03-27 11:35:00,26.6,26.6,26.55,26.57,17000.0,22.275,22.275,22.2331,22.2498,17000.0
2007-03-27 11:40:00,26.57,26.57,26.53,26.56,23600.0,22.2498,22.2498,22.2163,22.2415,23600.0
2007-03-27 11:45:00,26.57,26.57,26.5,26.52,33000.0,22.2498,22.2498,22.1912,22.208,33000.0
2007-03-27 11:50:00,26.52,26.57,26.52,26.56,20600.0,22.208,22.2498,22.208,22.2415,20600.0
2007-03-27 11:55:00,26.55,26.57,26.51,26.51,21100.0,22.2331,22.2498,22.1996,22.1996,21100.0
2007-03-27 12:00:00,26.51,26.51,26.48,26.48,37400.0,22.1996,22.1996,22.1745,22.1745,37400.0
2007-03-27 12:05:00,26.48,26.53,26.46,26.53,57500.0,22.1745,22.2163,22.1577,22.2163,57500.0
2007-03-27 12:10:00,26.54,26.59,26.53,26.59,173900.0,22.2247,22.2666,22.2163,22.2666,173900.0
2007-03-27 12:15:00,26.6,26.68,26.59,26.63,45700.0,22.275,22.3419,22.2666,22.3001,45700.0
2007-03-27 12:20:00,26.62,26.62,26.5,26.55,47500.0,22.2917,22.2917,22.1912,22.2331,47500.0
2007-03-27 12:25:00,26.56,26.63,26.55,26.6,17800.0,22.2415,22.3001,22.2331,22.275,17800.0
2007-03-27 12:30:00,26.61,26.62,26.6,26.62,7400.0,22.2833,22.2917,22.275,22.2917,7400.0
2007-03-27 12:35:00,26.62,26.64,26.62,26.62,11000.0,22.2917,22.3085,22.2917,22.2917,11000.0
2007-03-27 12:40:00,26.61,26.71,26.61,26.71,29200.0,22.2833,22.3671,22.2833,22.3671,29200.0
2007-03-27 12:45:00,26.71,26.73,26.7,26.73,10700.0,22.3671,22.3838,22.3587,22.3838,10700.0
2007-03-27 12:50:00,26.74,26.86,26.74,26.83,56400.0,22.3922,22.4927,22.3922,22.4676,56400.0
2007-03-27 12:55:00,26.84,26.84,26.68,26.76,45800.0,22.4759,22.4759,22.3419,22.4089,45800.0
2007-03-27 13:00:00,26.75,26.78,26.71,26.77,20100.0,22.4006,22.4257,22.3671,22.4173,20100.0
2007-03-27 13:05:00,26.77,26.88,26.77,26.88,30100.0,22.4173,22.5094,22.4173,22.5094,30100.0
2007-03-27 13:10:00,26.87,26.87,26.8,26.8,15600.0,22.5011,22.5011,22.4424,22.4424,15600.0
2007-03-27 13:15:00,26.8,26.8,26.75,26.76,21800.0,22.4424,22.4424,22.4006,22.4089,21800.0
2007-03-27 13:20:00,26.77,26.81,26.76,26.81,12500.0,22.4173,22.4508,22.4089,22.4508,12500.0
2007-03-27 13:25:00,26.81,26.83,26.77,26.77,13100.0,22.4508,22.4676,22.4173,22.4173,13100.0
2007-03-27 13:30:00,26.76,26.77,26.73,26.75,9600.0,22.4089,22.4173,22.3838,22.4006,9600.0
2007-03-27 13:35:00,26.76,26.81,26.76,26.79,12300.0,22.4089,22.4508,22.4089,22.4341,12300.0
2007-03-27 13:40:00,26.8,26.84,26.8,26.83,6000.0,22.4424,22.4759,22.4424,22.4676,6000.0
2007-03-27 13:45:00,26.84,27.0,26.84,26.95,50200.0,22.4759,22.6099,22.4759,22.568,50200.0
2007-03-27 13:50:00,26.96,26.99,26.91,26.98,23600.0,22.5764,22.6015,22.5346,22.5932,23600.0
2007-03-27 13:55:00,26.98,27.03,26.91,26.95,114500.0,22.5932,22.635,22.5346,22.568,114500.0
2007-03-27 14:00:00,26.96,27.03,26.91,26.95,142400.0,22.5764,22.635,22.5346,22.568,142400.0
2007-03-27 14:05:00,26.94,26.98,26.89,26.89,63900.0,22.5597,22.5932,22.5178,22.5178,63900.0
2007-03-27 14:10:00,26.9,26.91,26.83,26.83,18100.0,22.5262,22.5346,22.4676,22.4676,18100.0
2007-03-27 14:15:00,26.84,26.85,26.81,26.82,11400.0,22.4759,22.4843,22.4508,22.4592,11400.0
2007-03-27 14:20:00,26.82,26.84,26.76,26.76,30000.0,22.4592,22.4759,22.4089,22.4089,30000.0
2007-03-27 14:25:00,26.75,26.8,26.74,26.76,15000.0,22.4006,22.4424,22.3922,22.4089,15000.0
2007-03-27 14:30:00,26.77,26.81,26.74,26.81,14600.0,22.4173,22.4508,22.3922,22.4508,14600.0
2007-03-27 14:35:00,26.8,26.81,26.79,26.8,12200.0,22.4424,22.4508,22.4341,22.4424,12200.0
2007-03-27 14:40:00,26.8,26.81,26.79,26.81,5900.0,22.4424,22.4508,22.4341,22.4508,5900.0
2007-03-27 14:45:00,26.81,26.82,26.78,26.8,15600.0,22.4508,22.4592,22.4257,22.4424,15600.0
2007-03-27 14:50:00,26.8,26.81,26.79,26.8,25500.0,22.4424,22.4508,22.4341,22.4424,25500.0
2007-03-27 14:55:00,26.8,26.81,26.77,26.8,34100.0,22.4424,22.4508,22.4173,22.4424,34100.0
2007-03-27 15:00:00,26.8,26.81,26.75,26.76,35500.0,22.4424,22.4508,22.4006,22.4089,35500.0
2007-03-27 15:05:00,26.76,26.84,26.75,26.82,31900.0,22.4089,22.4759,22.4006,22.4592,31900.0
2007-03-27 15:10:00,26.82,26.84,26.77,26.78,31800.0,22.4592,22.4759,22.4173,22.4257,31800.0
2007-03-27 15:15:00,26.78,26.82,26.77,26.8,72300.0,22.4257,22.4592,22.4173,22.4424,72300.0
2007-03-27 15:20:00,26.81,26.82,26.79,26.81,25900.0,22.4508,22.4592,22.4341,22.4508,25900.0
2007-03-27 15:25:00,26.8,26.81,26.76,26.77,73300.0,22.4424,22.4508,22.4089,22.4173,73300.0
2007-03-27 15:30:00,26.76,26.81,26.75,26.79,98800.0,22.4089,22.4508,22.4006,22.4341,98800.0
2007-03-27 15:35:00,26.78,26.88,26.77,26.87,80900.0,22.4257,22.5094,22.4173,22.5011,80900.0
2007-03-27 15:40:00,26.85,26.86,26.81,26.83,82400.0,22.4843,22.4927,22.4508,22.4676,82400.0
2007-03-27 15:45:00,26.83,26.84,26.78,26.84,138200.0,22.4676,22.4759,22.4257,22.4759,138200.0
2007-03-27 15:50:00,26.84,26.85,26.78,26.78,54800.0,22.4759,22.4843,22.4257,22.4257,54800.0
2007-03-27 15:55:00,26.79,26.81,26.78,26.8,100600.0,22.4341,22.4508,22.4257,22.4424,100600.0
2007-03-28 09:30:00,26.38,26.38,26.05,26.05,2000.0,22.0907,22.0907,21.8144,21.8144,2000.0
2007-03-28 09:35:00,26.05,26.3,26.01,26.19,226300.0,21.8144,22.0237,21.7809,21.9316,226300.0
2007-03-28 09:40:00,26.19,26.38,26.12,26.38,83400.0,21.9316,22.0907,21.873,22.0907,83400.0
2007-03-28 09:45:00,26.37,26.37,26.18,26.22,124800.0,22.0824,22.0824,21.9232,21.9567,124800.0
2007-03-28 09:50:00,26.22,26.28,26.17,26.2,122400.0,21.9567,22.007,21.9149,21.94,122400.0
2007-03-28 09:55:00,26.2,26.23,26.19,26.19,57400.0,21.94,21.9651,21.9316,21.9316,57400.0
2007-03-28 10:00:00,26.2,26.29,26.2,26.23,65700.0,21.94,22.0154,21.94,21.9651,65700.0
2007-03-28 10:05:00,26.24,26.26,26.2,26.25,44300.0,21.9735,21.9902,21.94,21.9819,44300.0
2007-03-28 10:10:00,26.26,26.27,26.18,26.18,38800.0,21.9902,21.9986,21.9232,21.9232,38800.0
2007-03-28 10:15:00,26.2,26.28,26.16,26.23,68100.0,21.94,22.007,21.9065,21.9651,68100.0
2007-03-28 10:20:00,26.21,26.35,26.2,26.35,45400.0,21.9484,22.0656,21.94,22.0656,45400.0
2007-03-28 10:25:00,26.35,26.38,26.14,26.16,42100.0,22.0656,22.0907,21.8898,21.9065,42100.0
2007-03-28 10:30:00,26.16,26.23,26.1,26.1,52900.0,21.9065,21.9651,21.8563,21.8563,52900.0
2007-03-28 10:35:00,26.1,26.1,26.01,26.04,51000.0,21.8563,21.8563,21.7809,21.806,51000.0
2007-03-28 10:40:00,26.03,26.04,25.95,25.95,111300.0,21.7976,21.806,21.7306,21.7306,111300.0
2007-03-28 10:45:00,25.95,26.01,25.8,25.81,119200.0,21.7306,21.7809,21.605,21.6134,119200.0
2007-03-28 10:50:00,25.82,25.97,25.82,25.96,56100.0,21.6218,21.7474,21.6218,21.739,56100.0
2007-03-28 10:55:00,25.97,25.99,25.93,25.95,49000.0,21.7474,21.7641,21.7139,21.7306,49000.0
2007-03-28 11:00:00,25.95,25.95,25.88,25.93,75600.0,21.7306,21.7306,21.672,21.7139,75600.0
2007-03-28 11:05:00,25.93,25.93,25.86,25.88,61100.0,21.7139,21.7139,21.6553,21.672,61100.0
2007-03-28 11:10:00,25.86,25.9,25.83,25.83,36200.0,21.6553,21.6888,21.6302,21.6302,36200.0
2007-03-28 11:15:00,25.83,25.83,25.78,25.8,50000.0,21.6302,21.6302,21.5883,21.605,50000.0
2007-03-28 11:20:00,25.8,25.85,25.72,25.74,70500.0,21.605,21.6469,21.538,21.5548,70500.0
2007-03-28 11:25:00,25.73,25.81,25.69,25.8,80300.0,21.5464,21.6134,21.5129,21.605,80300.0
2007-03-28 11:30:00,25.8,25.82,25.75,25.82,28500.0,21.605,21.6218,21.5632,21.6218,28500.0
2007-03-28 11:35:00,25.82,25.83,25.79,25.82,32900.0,21.6218,21.6302,21.5967,21.6218,32900.0
2007-03-28 11:40:00,25.82,25.85,25.82,25.85,17800.0,21.6218,21.6469,21.6218,21.6469,17800.0
2007-03-28 11:45:00,25.85,25.9,25.82,25.86,28900.0,21.6469,21.6888,21.6218,21.6553,28900.0
2007-03-28 11:50:00,25.85,25.85,25.8,25.82,31300.0,21.6469,21.6469,21.605,21.6218,31300.0
2007-03-28 11:55:00,25.83,25.87,25.81,25.87,26800.0,21.6302,21.6637,21.6134,21.6637,26800.0
2007-03-28 12:00:00,25.87,25.87,25.83,25.87,31700.0,21.6637,21.6637,21.6302,21.6637,31700.0
2007-03-28 12:05:00,25.88,25.92,25.86,25.91,21300.0,21.672,21.7055,21.6553,21.6971,21300.0
2007-03-28 12:10:00,25.91,25.91,25.85,25.86,18400.0,21.6971,21.6971,21.6469,21.6553,18400.0
2007-03-28 12:15:00,25.87,25.91,25.84,25.89,26800.0,21.6637,21.6971,21.6385,21.6804,26800.0
2007-03-28 12:20:00,25.91,25.97,25.88,25.96,30800.0,21.6971,21.7474,21.672,21.739,30800.0
2007-03-28 12:25:00,25.97,25.99,25.92,25.95,68600.0,21.7474,21.7641,21.7055,21.7306,68600.0
2007-03-28 12:30:00,25.96,26.03,25.95,26.02,29000.0,21.739,21.7976,21.7306,21.7893,29000.0
2007-03-28 12:35:00,26.02,26.06,26.01,26.04,204400.0,21.7893,21.8228,21.7809,21.806,204400.0
2007-03-28 12:40:00,26.04,26.06,26.03,26.06,8600.0,21.806,21.8228,21.7976,21.8228,8600.0
2007-03-28 12:45:00,26.06,26.26,26.06,26.21,107100.0,21.8228,21.9902,21.8228,21.9484,107100.0
2007-03-28 12:50:00,26.22,26.28,26.18,26.19,60900.0,21.9567,22.007,21.9232,21.9316,60900.0
2007-03-28 12:55:00,26.18,26.18,26.07,26.09,13200.0,21.9232,21.9232,21.8311,21.8479,13200.0
2007-03-28 13:00:00,26.08,26.09,26.06,26.06,8100.0,21.8395,21.8479,21.8228,21.8228,8100.0
2007-03-28 13:05:00,26.06,26.07,26.05,26.05,10100.0,21.8228,21.8311,21.8144,21.8144,10100.0
2007-03-28 13:10:00,26.05,26.05,26.0,26.03,11100.0,21.8144,21.8144,21.7725,21.7976,11100.0
2007-03-28 13:15:00,26.03,26.09,26.03,26.06,9400.0,21.7976,21.8479,21.7976,21.8228,9400.0
2007-03-28 13:20:00,26.05,26.07,26.05,26.06,12100.0,21.8144,21.8311,21.8144,21.8228,12100.0
2007-03-28 13:25:00,26.07,26.07,26.03,26.05,2100.0,21.8311,21.8311,21.7976,21.8144,2100.0
2007-03-28 13:30:00,26.05,26.12,26.04,26.11,11100.0,21.8144,21.873,21.806,21.8646,11100.0
2007-03-28 13:35:00,26.11,26.12,26.09,26.09,11500.0,21.8646,21.873,21.8479,21.8479,11500.0
2007-03-28 13:40:00,26.1,26.11,26.08,26.09,10900.0,21.8563,21.8646,21.8395,21.8479,10900.0
2007-03-28 13:45:00,26.09,26.1,26.09,26.1,5500.0,21.8479,21.8563,21.8479,21.8563,5500.0
2007-03-28 13:50:00,26.11,26.11,26.08,26.08,14000.0,21.8646,21.8646,21.8395,21.8395,14000.0
2007-03-28 13:55:00,26.09,26.11,26.08,26.08,4600.0,21.8479,21.8646,21.8395,21.8395,4600.0
2007-03-28 14:00:00,26.1,26.11,26.09,26.09,6000.0,21.8563,21.8646,21.8479,21.8479,6000.0
2007-03-28 14:05:00,26.1,26.11,26.08,26.09,16100.0,21.8563,21.8646,21.8395,21.8479,16100.0
2007-03-28 14:10:00,26.09,26.09,26.0,26.0,27800.0,21.8479,21.8479,21.7725,21.7725,27800.0
2007-03-28 14:15:00,26.0,26.04,25.98,26.03,24200.0,21.7725,21.806,21.7558,21.7976,24200.0
2007-03-28 14:20:00,26.04,26.05,26.0,26.04,12300.0,21.806,21.8144,21.7725,21.806,12300.0
2007-03-28 14:25:00,26.05,26.06,26.04,26.05,6800.0,21.8144,21.8228,21.806,21.8144,6800.0
2007-03-28 14:30:00,26.05,26.05,26.03,26.03,7300.0,21.8144,21.8144,21.7976,21.7976,7300.0
2007-03-28 14:35:00,26.04,26.06,26.04,26.05,18500.0,21.806,21.8228,21.806,21.8144,18500.0
2007-03-28 14:40:00,26.04,26.08,26.04,26.08,39700.0,21.806,21.8395,21.806,21.8395,39700.0
2007-03-28 14:45:00,26.07,26.09,26.07,26.08,19700.0,21.8311,21.8479,21.8311,21.8395,19700.0
2007-03-28 14:50:00,26.08,26.08,26.07,26.08,30900.0,21.8395,21.8395,21.8311,21.8395,30900.0
2007-03-28 14:55:00,26.08,26.1,26.07,26.08,40400.0,21.8395,21.8563,21.8311,21.8395,40400.0
2007-03-28 15:00:00,26.08,26.09,26.06,26.08,55000.0,21.8395,21.8479,21.8228,21.8395,55000.0
2007-03-28 15:05:00,26.07,26.08,26.04,26.05,13000.0,21.8311,21.8395,21.806,21.8144,13000.0
2007-03-28 15:10:00,26.03,26.06,26.01,26.02,52900.0,21.7976,21.8228,21.7809,21.7893,52900.0
2007-03-28 15:15:00,26.01,26.06,26.0,26.06,55800.0,21.7809,21.8228,21.7725,21.8228,55800.0
2007-03-28 15:20:00,26.06,26.12,26.05,26.12,31500.0,21.8228,21.873,21.8144,21.873,31500.0
2007-03-28 15:25:00,26.1,26.11,26.1,26.11,69000.0,21.8563,21.8646,21.8563,21.8646,69000.0
2007-03-28 15:30:00,26.11,26.19,26.11,26.17,76700.0,21.8646,21.9316,21.8646,21.9149,76700.0
2007-03-28 15:35:00,26.17,26.17,26.12,26.13,38100.0,21.9149,21.9149,21.873,21.8814,38100.0
2007-03-28 15:40:00,26.13,26.13,26.07,26.07,52300.0,21.8814,21.8814,21.8311,21.8311,52300.0
2007-03-28 15:45:00,26.06,26.08,26.01,26.03,73800.0,21.8228,21.8395,21.7809,21.7976,73800.0
2007-03-28 15:50:00,26.03,26.12,25.99,26.03,191800.0,21.7976,21.873,21.7641,21.7976,191800.0
2007-03-28 15:55:00,26.03,26.08,25.95,26.02,221900.0,21.7976,21.8395,21.7306,21.7893,221900.0
2007-03-29 09:30:00,26.36,26.46,26.11,26.41,142000.0,22.074,22.1577,21.8646,22.1158,142000.0
2007-03-29 09:35:00,26.41,26.43,26.23,26.36,107500.0,22.1158,22.1326,21.9651,22.074,107500.0
2007-03-29 09:40:00,26.35,26.44,26.31,26.32,76300.0,22.0656,22.141,22.0321,22.0405,76300.0
2007-03-29 09:45:00,26.33,26.34,26.3,26.31,64300.0,22.0489,22.0572,22.0237,22.0321,64300.0
2007-03-29 09:50:00,26.33,26.35,26.28,26.34,107200.0,22.0489,22.0656,22.007,22.0572,107200.0
2007-03-29 09:55:00,26.34,26.34,26.3,26.3,20800.0,22.0572,22.0572,22.0237,22.0237,20800.0
2007-03-29 10:00:00,26.32,26.35,26.28,26.3,33500.0,22.0405,22.0656,22.007,22.0237,33500.0
2007-03-29 10:05:00,26.3,26.4,26.29,26.35,49200.0,22.0237,22.1075,22.0154,22.0656,49200.0
2007-03-29 10:10:00,26.35,26.37,26.34,26.36,33500.0,22.0656,22.0824,22.0572,22.074,33500.0
2007-03-29 10:15:00,26.36,26.39,26.36,26.36,20300.0,22.074,22.0991,22.074,22.074,20300.0
2007-03-29 10:20:00,26.36,26.36,26.34,26.35,11400.0,22.074,22.074,22.0572,22.0656,11400.0
2007-03-29 10:25:00,26.34,26.36,26.34,26.36,10800.0,22.0572,22.074,22.0572,22.074,10800.0
2007-03-29 10:30:00,26.36,26.38,26.34,26.35,33400.0,22.074,22.0907,22.0572,22.0656,33400.0
2007-03-29 10:35:00,26.35,26.37,26.35,26.37,13400.0,22.0656,22.0824,22.0656,22.0824,13400.0
2007-03-29 10:40:00,26.37,26.42,26.35,26.36,64600.0,22.0824,22.1242,22.0656,22.074,64600.0
2007-03-29 10:45:00,26.35,26.38,26.34,26.35,48900.0,22.0656,22.0907,22.0572,22.0656,48900.0
2007-03-29 10:50:00,26.35,26.38,26.34,26.34,50200.0,22.0656,22.0907,22.0572,22.0572,50200.0
2007-03-29 10:55:00,26.35,26.38,26.34,26.35,31500.0,22.0656,22.0907,22.0572,22.0656,31500.0
2007-03-29 11:00:00,26.35,26.37,26.34,26.36,104200.0,22.0656,22.0824,22.0572,22.074,104200.0
2007-03-29 11:05:00,26.37,26.39,26.35,26.38,45700.0,22.0824,22.0991,22.0656,22.0907,45700.0
2007-03-29 11:10:00,26.37,26.38,26.36,26.37,33500.0,22.0824,22.0907,22.074,22.0824,33500.0
2007-03-29 11:15:00,26.38,26.41,26.35,26.41,63500.0,22.0907,22.1158,22.0656,22.1158,63500.0
2007-03-29 11:20:00,26.4,26.42,26.39,26.4,53700.0,22.1075,22.1242,22.0991,22.1075,53700.0
2007-03-29 11:25:00,26.38,26.43,26.36,26.42,43600.0,22.0907,22.1326,22.074,22.1242,43600.0
2007-03-29 11:30:00,26.42,26.43,26.41,26.41,14400.0,22.1242,22.1326,22.1158,22.1158,14400.0
2007-03-29 11:35:00,26.41,26.43,26.4,26.41,22600.0,22.1158,22.1326,22.1075,22.1158,22600.0
2007-03-29 11:40:00,26.41,26.43,26.41,26.43,12100.0,22.1158,22.1326,22.1158,22.1326,12100.0
2007-03-29 11:45:00,26.42,26.44,26.41,26.41,35800.0,22.1242,22.141,22.1158,22.1158,35800.0
2007-03-29 11:50:00,26.41,26.44,26.4,26.42,34500.0,22.1158,22.141,22.1075,22.1242,34500.0
2007-03-29 11:55:00,26.42,26.44,26.41,26.41,40600.0,22.1242,22.141,22.1158,22.1158,40600.0
2007-03-29 12:00:00,26.41,26.41,26.37,26.38,58600.0,22.1158,22.1158,22.0824,22.0907,58600.0
2007-03-29 12:05:00,26.38,26.38,26.37,26.38,8500.0,22.0907,22.0907,22.0824,22.0907,8500.0
2007-03-29 12:10:00,26.38,26.38,26.37,26.38,12800.0,22.0907,22.0907,22.0824,22.0907,12800.0
2007-03-29 12:15:00,26.38,26.39,26.37,26.38,145000.0,22.0907,22.0991,22.0824,22.0907,145000.0
2007-03-29 12:20:00,26.39,26.39,26.36,26.38,45700.0,22.0991,22.0991,22.074,22.0907,45700.0
2007-03-29 12:25:00,26.38,26.39,26.36,26.37,35900.0,22.0907,22.0991,22.074,22.0824,35900.0
2007-03-29 12:30:00,26.38,26.39,26.36,26.36,25800.0,22.0907,22.0991,22.074,22.074,25800.0
2007-03-29 12:35:00,26.37,26.37,26.35,26.36,47000.0,22.0824,22.0824,22.0656,22.074,47000.0
2007-03-29 12:40:00,26.35,26.36,26.35,26.35,39900.0,22.0656,22.074,22.0656,22.0656,39900.0
2007-03-29 12:45:00,26.36,26.37,26.35,26.36,39900.0,22.074,22.0824,22.0656,22.074,39900.0
2007-03-29 12:50:00,26.36,26.38,26.36,26.37,39800.0,22.074,22.0907,22.074,22.0824,39800.0
2007-03-29 12:55:00,26.38,26.4,26.37,26.39,47600.0,22.0907,22.1075,22.0824,22.0991,47600.0
2007-03-29 13:00:00,26.39,26.43,26.38,26.42,50000.0,22.0991,22.1326,22.0907,22.1242,50000.0
2007-03-29 13:05:00,26.43,26.48,26.42,26.48,89000.0,22.1326,22.1745,22.1242,22.1745,89000.0
2007-03-29 13:10:00,26.48,26.48,26.43,26.46,57300.0,22.1745,22.1745,22.1326,22.1577,57300.0
2007-03-29 13:15:00,26.44,26.47,26.43,26.46,69800.0,22.141,22.1661,22.1326,22.1577,69800.0
2007-03-29 13:20:00,26.45,26.48,26.43,26.45,22100.0,22.1493,22.1745,22.1326,22.1493,22100.0
2007-03-29 13:25:00,26.44,26.45,26.41,26.42,13500.0,22.141,22.1493,22.1158,22.1242,13500.0
2007-03-29 13:30:00,26.42,26.44,26.41,26.42,33800.0,22.1242,22.141,22.1158,22.1242,33800.0
2007-03-29 13:35:00,26.42,26.44,26.41,26.42,37400.0,22.1242,22.141,22.1158,22.1242,37400.0
2007-03-29 13:40:00,26.42,26.42,26.4,26.42,19400.0,22.1242,22.1242,22.1075,22.1242,19400.0
2007-03-29 13:45:00,26.42,26.42,26.39,26.41,70000.0,22.1242,22.1242,22.0991,22.1158,70000.0
2007-03-29 13:50:00,26.39,26.43,26.38,26.43,133400.0,22.0991,22.1326,22.0907,22.1326,133400.0
2007-03-29 13:55:00,26.41,26.42,26.37,26.39,117700.0,22.1158,22.1242,22.0824,22.0991,117700.0
2007-03-29 14:00:00,26.39,26.4,26.36,26.37,89800.0,22.0991,22.1075,22.074,22.0824,89800.0
2007-03-29 14:05:00,26.37,26.37,26.26,26.26,56100.0,22.0824,22.0824,21.9902,21.9902,56100.0
2007-03-29 14:10:00,26.26,26.27,26.16,26.21,97100.0,21.9902,21.9986,21.9065,21.9484,97100.0
2007-03-29 14:15:00,26.21,26.21,26.18,26.2,19300.0,21.9484,21.9484,21.9232,21.94,19300.0
2007-03-29 14:20:00,26.2,26.25,26.2,26.24,35600.0,21.94,21.9819,21.94,21.9735,35600.0
2007-03-29 14:25:00,26.24,26.26,26.22,26.24,26400.0,21.9735,21.9902,21.9567,21.9735,26400.0
2007-03-29 14:30:00,26.23,26.25,26.2,26.25,43700.0,21.9651,21.9819,21.94,21.9819,43700.0
2007-03-29 14:35:00,26.24,26.26,26.2,26.22,34000.0,21.9735,21.9902,21.94,21.9567,34000.0
2007-03-29 14:40:00,26.22,26.29,26.22,26.29,53400.0,21.9567,22.0154,21.9567,22.0154,53400.0
2007-03-29 14:45:00,26.29,26.29,26.26,26.27,21400.0,22.0154,22.0154,21.9902,21.9986,21400.0
2007-03-29 14:50:00,26.27,26.29,26.27,26.29,19500.0,21.9986,22.0154,21.9986,22.0154,19500.0
2007-03-29 14:55:00,26.29,26.29,26.28,26.29,7100.0,22.0154,22.0154,22.007,22.0154,7100.0
2007-03-29 15:00:00,26.29,26.29,26.27,26.28,28700.0,22.0154,22.0154,21.9986,22.007,28700.0
2007-03-29 15:05:00,26.27,26.28,26.23,26.24,31000.0,21.9986,22.007,21.9651,21.9735,31000.0
2007-03-29 15:10:00,26.23,26.27,26.23,26.27,35200.0,21.9651,21.9986,21.9651,21.9986,35200.0
2007-03-29 15:15:00,26.27,26.3,26.27,26.29,45700.0,21.9986,22.0237,21.9986,22.0154,45700.0
2007-03-29 15:20:00,26.29,26.38,26.28,26.38,118300.0,22.0154,22.0907,22.007,22.0907,118300.0
2007-03-29 15:25:00,26.38,26.38,26.33,26.33,24500.0,22.0907,22.0907,22.0489,22.0489,24500.0
2007-03-29 15:30:00,26.33,26.36,26.33,26.35,30100.0,22.0489,22.074,22.0489,22.0656,30100.0
2007-03-29 15:35:00,26.34,26.37,26.32,26.32,38700.0,22.0572,22.0824,22.0405,22.0405,38700.0
2007-03-29 15:40:00,26.33,26.36,26.32,26.36,45800.0,22.0489,22.074,22.0405,22.074,45800.0
2007-03-29 15:45:00,26.36,26.44,26.36,26.44,60000.0,22.074,22.141,22.074,22.141,60000.0
2007-03-29 15:50:00,26.43,26.49,26.41,26.43,151100.0,22.1326,22.1828,22.1158,22.1326,151100.0
2007-03-29 15:55:00,26.43,26.44,26.36,26.43,107100.0,22.1326,22.141,22.074,22.1326,107100.0
2007-03-30 09:30:00,26.55,26.55,26.55,26.55,0.0,22.2331,22.2331,22.2331,22.2331,0.0
2007-03-30 09:35:00,26.44,26.53,26.39,26.43,42100.0,22.141,22.2163,22.0991,22.1326,42100.0
2007-03-30 09:40:00,26.42,26.55,26.39,26.54,32900.0,22.1242,22.2331,22.0991,22.2247,32900.0
2007-03-30 09:45:00,26.54,26.66,26.47,26.48,35200.0,22.2247,22.3252,22.1661,22.1745,35200.0
2007-03-30 09:50:00,26.54,26.62,26.5,26.52,21700.0,22.2247,22.2917,22.1912,22.208,21700.0
2007-03-30 09:55:00,26.52,26.63,26.5,26.62,138200.0,22.208,22.3001,22.1912,22.2917,138200.0
2007-03-30 10:00:00,26.61,26.7,26.53,26.66,46400.0,22.2833,22.3587,22.2163,22.3252,46400.0
2007-03-30 10:05:00,26.66,26.67,26.55,26.59,43300.0,22.3252,22.3336,22.2331,22.2666,43300.0
2007-03-30 10:10:00,26.59,26.72,26.58,26.69,40900.0,22.2666,22.3754,22.2582,22.3503,40900.0
2007-03-30 10:15:00,26.69,26.77,26.69,26.75,35600.0,22.3503,22.4173,22.3503,22.4006,35600.0
2007-03-30 10:20:00,26.74,26.76,26.73,26.75,17900.0,22.3922,22.4089,22.3838,22.4006,17900.0
2007-03-30 10:25:00,26.75,26.77,26.74,26.76,13900.0,22.4006,22.4173,22.3922,22.4089,13900.0
2007-03-30 10:30:00,26.76,26.76,26.71,26.73,11400.0,22.4089,22.4089,22.3671,22.3838,11400.0
2007-03-30 10:35:00,26.73,26.73,26.68,26.7,18700.0,22.3838,22.3838,22.3419,22.3587,18700.0
2007-03-30 10:40:00,26.7,26.75,26.7,26.74,12300.0,22.3587,22.4006,22.3587,22.3922,12300.0
2007-03-30 10:45:00,26.73,26.73,26.7,26.7,13400.0,22.3838,22.3838,22.3587,22.3587,13400.0
2007-03-30 10:50:00,26.69,26.72,26.64,26.71,26400.0,22.3503,22.3754,22.3085,22.3671,26400.0
2007-03-30 10:55:00,26.7,26.75,26.66,26.74,20300.0,22.3587,22.4006,22.3252,22.3922,20300.0
2007-03-30 11:00:00,26.72,26.73,26.67,26.68,22100.0,22.3754,22.3838,22.3336,22.3419,22100.0
2007-03-30 11:05:00,26.69,26.7,26.67,26.69,9200.0,22.3503,22.3587,22.3336,22.3503,9200.0
2007-03-30 11:10:00,26.69,26.73,26.68,26.69,17100.0,22.3503,22.3838,22.3419,22.3503,17100.0
2007-03-30 11:15:00,26.69,26.7,26.67,26.68,19900.0,22.3503,22.3587,22.3336,22.3419,19900.0
2007-03-30 11:20:00,26.67,26.67,26.61,26.61,16800.0,22.3336,22.3336,22.2833,22.2833,16800.0
2007-03-30 11:25:00,26.61,26.66,26.58,26.59,69700.0,22.2833,22.3252,22.2582,22.2666,69700.0
2007-03-30 11:30:00,26.6,26.6,26.53,26.54,42900.0,22.275,22.275,22.2163,22.2247,42900.0
2007-03-30 11:35:00,26.54,26.58,26.46,26.49,92800.0,22.2247,22.2582,22.1577,22.1828,92800.0
2007-03-30 11:40:00,26.49,26.49,26.38,26.4,82500.0,22.1828,22.1828,22.0907,22.1075,82500.0
2007-03-30 11:45:00,26.39,26.39,26.3,26.37,76200.0,22.0991,22.0991,22.0237,22.0824,76200.0
2007-03-30 11:50:00,26.36,26.4,26.31,26.39,106000.0,22.074,22.1075,22.0321,22.0991,106000.0
2007-03-30 11:55:00,26.39,26.44,26.32,26.41,87900.0,22.0991,22.141,22.0405,22.1158,87900.0
2007-03-30 12:00:00,26.41,26.43,26.33,26.41,51100.0,22.1158,22.1326,22.0489,22.1158,51100.0
2007-03-30 12:05:00,26.41,26.43,26.38,26.38,37500.0,22.1158,22.1326,22.0907,22.0907,37500.0
2007-03-30 12:10:00,26.4,26.4,26.38,26.39,12100.0,22.1075,22.1075,22.0907,22.0991,12100.0
2007-03-30 12:15:00,26.39,26.4,26.35,26.36,27300.0,22.0991,22.1075,22.0656,22.074,27300.0
2007-03-30 12:20:00,26.37,26.37,26.32,26.33,23500.0,22.0824,22.0824,22.0405,22.0489,23500.0
2007-03-30 12:25:00,26.33,26.36,26.3,26.31,54900.0,22.0489,22.074,22.0237,22.0321,54900.0
2007-03-30 12:30:00,26.32,26.42,26.32,26.38,21500.0,22.0405,22.1242,22.0405,22.0907,21500.0
2007-03-30 12:35:00,26.39,26.42,26.37,26.39,33000.0,22.0991,22.1242,22.0824,22.0991,33000.0
2007-03-30 12:40:00,26.39,26.41,26.35,26.36,20300.0,22.0991,22.1158,22.0656,22.074,20300.0
2007-03-30 12:45:00,26.37,26.37,26.32,26.35,18800.0,22.0824,22.0824,22.0405,22.0656,18800.0
2007-03-30 12:50:00,26.35,26.36,26.33,26.34,21000.0,22.0656,22.074,22.0489,22.0572,21000.0
2007-03-30 12:55:00,26.34,26.37,26.33,26.35,10700.0,22.0572,22.0824,22.0489,22.0656,10700.0
2007-03-30 13:00:00,26.35,26.35,26.31,26.34,12100.0,22.0656,22.0656,22.0321,22.0572,12100.0
2007-03-30 13:05:00,26.34,26.37,26.31,26.31,31500.0,22.0572,22.0824,22.0321,22.0321,31500.0
2007-03-30 13:10:00,26.32,26.35,26.31,26.34,18500.0,22.0405,22.0656,22.0321,22.0572,18500.0
2007-03-30 13:15:00,26.35,26.4,26.33,26.4,52700.0,22.0656,22.1075,22.0489,22.1075,52700.0
2007-03-30 13:20:00,26.4,26.41,26.37,26.39,19000.0,22.1075,22.1158,22.0824,22.0991,19000.0
2007-03-30 13:25:00,26.39,26.41,26.38,26.4,19900.0,22.0991,22.1158,22.0907,22.1075,19900.0
2007-03-30 13:30:00,26.4,26.42,26.4,26.42,21200.0,22.1075,22.1242,22.1075,22.1242,21200.0
2007-03-30 13:35:00,26.42,26.44,26.4,26.4,31700.0,22.1242,22.141,22.1075,22.1075,31700.0
2007-03-30 13:40:00,26.41,26.41,26.4,26.4,25700.0,22.1158,22.1158,22.1075,22.1075,25700.0
2007-03-30 13:45:00,26.4,26.41,26.36,26.39,57500.0,22.1075,22.1158,22.074,22.0991,57500.0
2007-03-30 13:50:00,26.38,26.4,26.38,26.4,12800.0,22.0907,22.1075,22.0907,22.1075,12800.0
2007-03-30 13:55:00,26.4,26.41,26.4,26.41,86300.0,22.1075,22.1158,22.1075,22.1158,86300.0
2007-03-30 14:00:00,26.4,26.42,26.39,26.4,14600.0,22.1075,22.1242,22.0991,22.1075,14600.0
2007-03-30 14:05:00,26.4,26.42,26.4,26.42,20100.0,22.1075,22.1242,22.1075,22.1242,20100.0
2007-03-30 14:10:00,26.42,26.42,26.38,26.42,33800.0,22.1242,22.1242,22.0907,22.1242,33800.0
2007-03-30 14:15:00,26.42,26.44,26.41,26.44,19700.0,22.1242,22.141,22.1158,22.141,19700.0
2007-03-30 14:20:00,26.44,26.49,26.44,26.48,38000.0,22.141,22.1828,22.141,22.1745,38000.0
2007-03-30 14:25:00,26.48,26.52,26.47,26.48,21700.0,22.1745,22.208,22.1661,22.1745,21700.0
2007-03-30 14:30:00,26.47,26.47,26.44,26.45,28300.0,22.1661,22.1661,22.141,22.1493,28300.0
2007-03-30 14:35:00,26.45,26.49,26.44,26.45,35200.0,22.1493,22.1828,22.141,22.1493,35200.0
2007-03-30 14:40:00,26.45,26.5,26.44,26.5,33200.0,22.1493,22.1912,22.141,22.1912,33200.0
2007-03-30 14:45:00,26.51,26.52,26.42,26.42,24600.0,22.1996,22.208,22.1242,22.1242,24600.0
2007-03-30 14:50:00,26.43,26.46,26.41,26.42,13100.0,22.1326,22.1577,22.1158,22.1242,13100.0
2007-03-30 14:55:00,26.42,26.42,26.38,26.4,38400.0,22.1242,22.1242,22.0907,22.1075,38400.0
2007-03-30 15:00:00,26.4,26.41,26.4,26.4,49200.0,22.1075,22.1158,22.1075,22.1075,49200.0
2007-03-30 15:05:00,26.4,26.42,26.39,26.42,17500.0,22.1075,22.1242,22.0991,22.1242,17500.0
2007-03-30 15:10:00,26.43,26.43,26.38,26.39,40900.0,22.1326,22.1326,22.0907,22.0991,40900.0
2007-03-30 15:15:00,26.4,26.4,26.38,26.38,37100.0,22.1075,22.1075,22.0907,22.0907,37100.0
2007-03-30 15:20:00,26.37,26.4,26.37,26.39,25400.0,22.0824,22.1075,22.0824,22.0991,25400.0
2007-03-30 15:25:00,26.4,26.41,26.39,26.39,26700.0,22.1075,22.1158,22.0991,22.0991,26700.0
2007-03-30 15:30:00,26.39,26.45,26.39,26.42,159300.0,22.0991,22.1493,22.0991,22.1242,159300.0
2007-03-30 15:35:00,26.41,26.43,26.41,26.42,40800.0,22.1158,22.1326,22.1158,22.1242,40800.0
2007-03-30 15:40:00,26.42,26.43,26.41,26.41,36800.0,22.1242,22.1326,22.1158,22.1158,36800.0
2007-03-30 15:45:00,26.42,26.46,26.41,26.46,57600.0,22.1242,22.1577,22.1158,22.1577,57600.0
2007-03-30 15:50:00,26.45,26.46,26.43,26.44,46100.0,22.1493,22.1577,22.1326,22.141,46100.0
2007-03-30 15:55:00,26.43,26.45,26.38,26.45,141900.0,22.1326,22.1493,22.0907,22.1493,141900.0
2007-04-02 09:30:00,26.6,26.7,26.6,26.67,48000.0,22.275,22.3587,22.275,22.3336,48000.0
2007-04-02 09:35:00,26.67,26.67,26.51,26.51,51200.0,22.3336,22.3336,22.1996,22.1996,51200.0
2007-04-02 09:40:00,26.52,26.52,26.46,26.46,68400.0,22.208,22.208,22.1577,22.1577,68400.0
2007-04-02 09:45:00,26.46,26.48,26.44,26.48,71600.0,22.1577,22.1745,22.141,22.1745,71600.0
2007-04-02 09:50:00,26.47,26.53,26.46,26.5,40700.0,22.1661,22.2163,22.1577,22.1912,40700.0
2007-04-02 09:55:00,26.5,26.53,26.48,26.52,34000.0,22.1912,22.2163,22.1745,22.208,34000.0
2007-04-02 10:00:00,26.52,26.52,26.45,26.47,51200.0,22.208,22.208,22.1493,22.1661,51200.0
2007-04-02 10:05:00,26.47,26.49,26.44,26.44,68100.0,22.1661,22.1828,22.141,22.141,68100.0
2007-04-02 10:10:00,26.45,26.47,26.42,26.42,27300.0,22.1493,22.1661,22.1242,22.1242,27300.0
2007-04-02 10:15:00,26.42,26.43,26.35,26.36,42600.0,22.1242,22.1326,22.0656,22.074,42600.0
2007-04-02 10:20:00,26.37,26.43,26.35,26.4,39700.0,22.0824,22.1326,22.0656,22.1075,39700.0
2007-04-02 10:25:00,26.39,26.4,26.35,26.36,13800.0,22.0991,22.1075,22.0656,22.074,13800.0
2007-04-02 10:30:00,26.36,26.42,26.35,26.35,20400.0,22.074,22.1242,22.0656,22.0656,20400.0
2007-04-02 10:35:00,26.35,26.41,26.33,26.4,35900.0,22.0656,22.1158,22.0489,22.1075,35900.0
2007-04-02 10:40:00,26.41,26.43,26.39,26.39,13200.0,22.1158,22.1326,22.0991,22.0991,13200.0
2007-04-02 10:45:00,26.39,26.39,26.33,26.34,39900.0,22.0991,22.0991,22.0489,22.0572,39900.0
2007-04-02 10:50:00,26.33,26.34,26.3,26.34,51500.0,22.0489,22.0572,22.0237,22.0572,51500.0
2007-04-02 10:55:00,26.34,26.42,26.33,26.4,33100.0,22.0572,22.1242,22.0489,22.1075,33100.0
2007-04-02 11:00:00,26.4,26.44,26.4,26.43,46400.0,22.1075,22.141,22.1075,22.1326,46400.0
2007-04-02 11:05:00,26.43,26.48,26.43,26.45,46600.0,22.1326,22.1745,22.1326,22.1493,46600.0
2007-04-02 11:10:00,26.46,26.46,26.34,26.34,18700.0,22.1577,22.1577,22.0572,22.0572,18700.0
2007-04-02 11:15:00,26.34,26.34,26.25,26.26,109500.0,22.0572,22.0572,21.9819,21.9902,109500.0
2007-04-02 11:20:00,26.26,26.29,26.25,26.29,54800.0,21.9902,22.0154,21.9819,22.0154,54800.0
2007-04-02 11:25:00,26.3,26.32,26.25,26.27,30100.0,22.0237,22.0405,21.9819,21.9986,30100.0
2007-04-02 11:30:00,26.27,26.27,26.23,26.23,10600.0,21.9986,21.9986,21.9651,21.9651,10600.0
2007-04-02 11:35:00,26.24,26.25,26.23,26.24,19000.0,21.9735,21.9819,21.9651,21.9735,19000.0
2007-04-02 11:40:00,26.25,26.29,26.25,26.29,16900.0,21.9819,22.0154,21.9819,22.0154,16900.0
2007-04-02 11:45:00,26.3,26.31,26.28,26.31,36800.0,22.0237,22.0321,22.007,22.0321,36800.0
2007-04-02 11:50:00,26.3,26.3,26.28,26.28,12400.0,22.0237,22.0237,22.007,22.007,12400.0
2007-04-02 11:55:00,26.28,26.29,26.24,26.27,24600.0,22.007,22.0154,21.9735,21.9986,24600.0
2007-04-02 12:00:00,26.26,26.27,26.22,26.24,26800.0,21.9902,21.9986,21.9567,21.9735,26800.0
2007-04-02 12:05:00,26.24,26.25,26.22,26.23,13600.0,21.9735,21.9819,21.9567,21.9651,13600.0
2007-04-02 12:10:00,26.23,26.31,26.23,26.3,38000.0,21.9651,22.0321,21.9651,22.0237,38000.0
2007-04-02 12:15:00,26.3,26.3,26.27,26.28,24200.0,22.0237,22.0237,21.9986,22.007,24200.0
2007-04-02 12:20:00,26.28,26.29,26.25,26.25,9100.0,22.007,22.0154,21.9819,21.9819,9100.0
2007-04-02 12:25:00,26.25,26.29,26.25,26.29,18100.0,21.9819,22.0154,21.9819,22.0154,18100.0
2007-04-02 12:30:00,26.28,26.31,26.28,26.31,9700.0,22.007,22.0321,22.007,22.0321,9700.0
2007-04-02 12:35:00,26.29,26.33,26.29,26.33,48500.0,22.0154,22.0489,22.0154,22.0489,48500.0
2007-04-02 12:40:00,26.33,26.34,26.33,26.34,21000.0,22.0489,22.0572,22.0489,22.0572,21000.0
2007-04-02 12:45:00,26.33,26.34,26.3,26.31,14400.0,22.0489,22.0572,22.0237,22.0321,14400.0
2007-04-02 12:50:00,26.31,26.31,26.3,26.31,30400.0,22.0321,22.0321,22.0237,22.0321,30400.0
2007-04-02 12:55:00,26.31,26.32,26.3,26.31,14900.0,22.0321,22.0405,22.0237,22.0321,14900.0
2007-04-02 13:00:00,26.32,26.32,26.31,26.31,12200.0,22.0405,22.0405,22.0321,22.0321,12200.0
2007-04-02 13:05:00,26.31,26.32,26.27,26.29,23900.0,22.0321,22.0405,21.9986,22.0154,23900.0
2007-04-02 13:10:00,26.29,26.32,26.28,26.31,13900.0,22.0154,22.0405,22.007,22.0321,13900.0
2007-04-02 13:15:00,26.32,26.32,26.29,26.3,17500.0,22.0405,22.0405,22.0154,22.0237,17500.0
2007-04-02 13:20:00,26.29,26.3,26.27,26.28,14300.0,22.0154,22.0237,21.9986,22.007,14300.0
2007-04-02 13:25:00,26.28,26.3,26.28,26.3,8200.0,22.007,22.0237,22.007,22.0237,8200.0
2007-04-02 13:30:00,26.29,26.33,26.29,26.32,19700.0,22.0154,22.0489,22.0154,22.0405,19700.0
2007-04-02 13:35:00,26.32,26.33,26.32,26.32,4100.0,22.0405,22.0489,22.0405,22.0405,4100.0
2007-04-02 13:40:00,26.32,26.34,26.32,26.33,20300.0,22.0405,22.0572,22.0405,22.0489,20300.0
2007-04-02 13:45:00,26.32,26.33,26.32,26.32,9700.0,22.0405,22.0489,22.0405,22.0405,9700.0
2007-04-02 13:50:00,26.33,26.34,26.32,26.32,13400.0,22.0489,22.0572,22.0405,22.0405,13400.0
2007-04-02 13:55:00,26.33,26.33,26.31,26.33,18600.0,22.0489,22.0489,22.0321,22.0489,18600.0
2007-04-02 14:00:00,26.32,26.33,26.32,26.32,28400.0,22.0405,22.0489,22.0405,22.0405,28400.0
2007-04-02 14:05:00,26.33,26.33,26.32,26.33,13400.0,22.0489,22.0489,22.0405,22.0489,13400.0
2007-04-02 14:10:00,26.32,26.33,26.31,26.31,29000.0,22.0405,22.0489,22.0321,22.0321,29000.0
2007-04-02 14:15:00,26.32,26.32,26.3,26.31,34100.0,22.0405,22.0405,22.0237,22.0321,34100.0
2007-04-02 14:20:00,26.31,26.34,26.31,26.34,37100.0,22.0321,22.0572,22.0321,22.0572,37100.0
2007-04-02 14:25:00,26.34,26.35,26.32,26.33,45100.0,22.0572,22.0656,22.0405,22.0489,45100.0
2007-04-02 14:30:00,26.33,26.33,26.3,26.3,41500.0,22.0489,22.0489,22.0237,22.0237,41500.0
2007-04-02 14:35:00,26.3,26.34,26.28,26.34,55700.0,22.0237,22.0572,22.007,22.0572,55700.0
2007-04-02 14:40:00,26.34,26.34,26.28,26.32,62800.0,22.0572,22.0572,22.007,22.0405,62800.0
2007-04-02 14:45:00,26.32,26.35,26.31,26.34,56900.0,22.0405,22.0656,22.0321,22.0572,56900.0
2007-04-02 14:50:00,26.33,26.35,26.33,26.33,29700.0,22.0489,22.0656,22.0489,22.0489,29700.0
2007-04-02 14:55:00,26.34,26.36,26.32,26.36,37200.0,22.0572,22.074,22.0405,22.074,37200.0
2007-04-02 15:00:00,26.36,26.36,26.34,26.35,54900.0,22.074,22.074,22.0572,22.0656,54900.0
2007-04-02 15:05:00,26.35,26.38,26.34,26.38,41300.0,22.0656,22.0907,22.0572,22.0907,41300.0
2007-04-02 15:10:00,26.37,26.41,26.37,26.4,51300.0,22.0824,22.1158,22.0824,22.1075,51300.0
2007-04-02 15:15:00,26.4,26.4,26.3,26.31,49800.0,22.1075,22.1075,22.0237,22.0321,49800.0
2007-04-02 15:20:00,26.3,26.32,26.29,26.32,52500.0,22.0237,22.0405,22.0154,22.0405,52500.0
2007-04-02 15:25:00,26.32,26.33,26.3,26.31,32300.0,22.0405,22.0489,22.0237,22.0321,32300.0
2007-04-02 15:30:00,26.31,26.32,26.28,26.3,33000.0,22.0321,22.0405,22.007,22.0237,33000.0
2007-04-02 15:35:00,26.29,26.3,26.26,26.27,27300.0,22.0154,22.0237,21.9902,21.9986,27300.0
2007-04-02 15:40:00,26.27,26.27,26.23,26.24,38500.0,21.9986,21.9986,21.9651,21.9735,38500.0
2007-04-02 15:45:00,26.24,26.33,26.24,26.33,119900.0,21.9735,22.0489,21.9735,22.0489,119900.0
2007-04-02 15:50:00,26.33,26.33,26.28,26.29,115800.0,22.0489,22.0489,22.007,22.0154,115800.0
2007-04-02 15:55:00,26.29,26.32,26.28,26.3,70800.0,22.0154,22.0405,22.007,22.0237,70800.0
2007-04-03 09:30:00,26.49,26.58,26.44,26.58,28600.0,22.1828,22.2582,22.141,22.2582,28600.0
2007-04-03 09:35:00,26.58,26.58,26.43,26.43,18500.0,22.2582,22.2582,22.1326,22.1326,18500.0
2007-04-03 09:40:00,26.44,26.44,26.35,26.4,21200.0,22.141,22.141,22.0656,22.1075,21200.0
2007-04-03 09:45:00,26.4,26.53,26.4,26.51,51400.0,22.1075,22.2163,22.1075,22.1996,51400.0
2007-04-03 09:50:00,26.51,26.52,26.46,26.51,16800.0,22.1996,22.208,22.1577,22.1996,16800.0
2007-04-03 09:55:00,26.51,26.51,26.47,26.5,17300.0,22.1996,22.1996,22.1661,22.1912,17300.0
2007-04-03 10:00:00,26.5,26.75,26.5,26.75,93700.0,22.1912,22.4006,22.1912,22.4006,93700.0
2007-04-03 10:05:00,26.75,26.8,26.72,26.78,54900.0,22.4006,22.4424,22.3754,22.4257,54900.0
2007-04-03 10:10:00,26.79,26.83,26.75,26.82,39300.0,22.4341,22.4676,22.4006,22.4592,39300.0
2007-04-03 10:15:00,26.83,26.86,26.73,26.73,36000.0,22.4676,22.4927,22.3838,22.3838,36000.0
2007-04-03 10:20:00,26.72,26.89,26.71,26.89,54000.0,22.3754,22.5178,22.3671,22.5178,54000.0
2007-04-03 10:25:00,26.89,26.97,26.86,26.88,34700.0,22.5178,22.5848,22.4927,22.5094,34700.0
2007-04-03 10:30:00,26.88,26.95,26.85,26.93,34300.0,22.5094,22.568,22.4843,22.5513,34300.0
2007-04-03 10:35:00,26.94,26.98,26.94,26.98,44100.0,22.5597,22.5932,22.5597,22.5932,44100.0
2007-04-03 10:40:00,26.98,27.0,26.97,27.0,104000.0,22.5932,22.6099,22.5848,22.6099,104000.0
2007-04-03 10:45:00,27.0,27.07,26.98,27.07,94700.0,22.6099,22.6685,22.5932,22.6685,94700.0
2007-04-03 10:50:00,27.06,27.06,26.99,27.0,47300.0,22.6602,22.6602,22.6015,22.6099,47300.0
2007-04-03 10:55:00,27.0,27.18,27.0,27.18,86600.0,22.6099,22.7607,22.6099,22.7607,86600.0
2007-04-03 11:00:00,27.18,27.2,27.08,27.17,84000.0,22.7607,22.7774,22.6769,22.7523,84000.0
2007-04-03 11:05:00,27.16,27.2,27.12,27.16,38200.0,22.7439,22.7774,22.7104,22.7439,38200.0
2007-04-03 11:10:00,27.17,27.17,27.15,27.15,11100.0,22.7523,22.7523,22.7355,22.7355,11100.0
2007-04-03 11:15:00,27.15,27.15,27.09,27.09,25400.0,22.7355,22.7355,22.6853,22.6853,25400.0
2007-04-03 11:20:00,27.09,27.09,27.03,27.07,21000.0,22.6853,22.6853,22.635,22.6685,21000.0
2007-04-03 11:25:00,27.07,27.09,27.04,27.08,17700.0,22.6685,22.6853,22.6434,22.6769,17700.0
2007-04-03 11:30:00,27.09,27.11,27.02,27.04,40300.0,22.6853,22.702,22.6267,22.6434,40300.0
2007-04-03 11:35:00,27.04,27.04,26.97,26.98,26400.0,22.6434,22.6434,22.5848,22.5932,26400.0
2007-04-03 11:40:00,26.98,27.0,26.96,27.0,13600.0,22.5932,22.6099,22.5764,22.6099,13600.0
2007-04-03 11:45:00,27.0,27.04,26.99,27.04,14300.0,22.6099,22.6434,22.6015,22.6434,14300.0
2007-04-03 11:50:00,27.03,27.03,26.98,26.98,17900.0,22.635,22.635,22.5932,22.5932,17900.0
2007-04-03 11:55:00,26.99,27.08,26.99,27.08,18300.0,22.6015,22.6769,22.6015,22.6769,18300.0
2007-04-03 12:00:00,27.07,27.13,27.07,27.12,23600.0,22.6685,22.7188,22.6685,22.7104,23600.0
2007-04-03 12:05:00,27.11,27.11,27.09,27.11,11500.0,22.702,22.702,22.6853,22.702,11500.0
2007-04-03 12:10:00,27.11,27.11,27.09,27.1,9400.0,22.702,22.702,22.6853,22.6937,9400.0
2007-04-03 12:15:00,27.1,27.12,27.04,27.04,38900.0,22.6937,22.7104,22.6434,22.6434,38900.0
2007-04-03 12:20:00,27.04,27.04,27.0,27.02,18700.0,22.6434,22.6434,22.6099,22.6267,18700.0
2007-04-03 12:25:00,27.01,27.02,26.98,26.99,11200.0,22.6183,22.6267,22.5932,22.6015,11200.0
2007-04-03 12:30:00,26.98,26.99,26.93,26.93,12200.0,22.5932,22.6015,22.5513,22.5513,12200.0
2007-04-03 12:35:00,26.93,26.97,26.93,26.94,48900.0,22.5513,22.5848,22.5513,22.5597,48900.0
2007-04-03 12:40:00,26.95,26.96,26.94,26.95,4900.0,22.568,22.5764,22.5597,22.568,4900.0
2007-04-03 12:45:00,26.95,26.95,26.93,26.93,5400.0,22.568,22.568,22.5513,22.5513,5400.0
2007-04-03 12:50:00,26.93,26.98,26.91,26.98,20800.0,22.5513,22.5932,22.5346,22.5932,20800.0
2007-04-03 12:55:00,26.98,26.98,26.91,26.91,8900.0,22.5932,22.5932,22.5346,22.5346,8900.0
2007-04-03 13:00:00,26.91,26.93,26.9,26.93,17000.0,22.5346,22.5513,22.5262,22.5513,17000.0
2007-04-03 13:05:00,26.93,26.96,26.92,26.96,19500.0,22.5513,22.5764,22.5429,22.5764,19500.0
2007-04-03 13:10:00,26.96,26.98,26.94,26.97,35000.0,22.5764,22.5932,22.5597,22.5848,35000.0
2007-04-03 13:15:00,26.96,26.98,26.95,26.98,11300.0,22.5764,22.5932,22.568,22.5932,11300.0
2007-04-03 13:20:00,26.98,26.98,26.96,26.98,5900.0,22.5932,22.5932,22.5764,22.5932,5900.0
2007-04-03 13:25:00,26.98,27.0,26.97,27.0,12300.0,22.5932,22.6099,22.5848,22.6099,12300.0
2007-04-03 13:30:00,27.0,27.03,26.98,27.02,23900.0,22.6099,22.635,22.5932,22.6267,23900.0
2007-04-03 13:35:00,27.02,27.05,27.01,27.05,16700.0,22.6267,22.6518,22.6183,22.6518,16700.0
2007-04-03 13:40:00,27.05,27.06,27.04,27.06,13400.0,22.6518,22.6602,22.6434,22.6602,13400.0
2007-04-03 13:45:00,27.05,27.09,27.05,27.06,89900.0,22.6518,22.6853,22.6518,22.6602,89900.0
2007-04-03 13:50:00,27.04,27.06,27.03,27.04,8300.0,22.6434,22.6602,22.635,22.6434,8300.0
2007-04-03 13:55:00,27.03,27.03,27.0,27.01,3500.0,22.635,22.635,22.6099,22.6183,3500.0
2007-04-03 14:00:00,27.0,27.04,27.0,27.02,23400.0,22.6099,22.6434,22.6099,22.6267,23400.0
2007-04-03 14:05:00,27.03,27.03,26.95,26.96,20100.0,22.635,22.635,22.568,22.5764,20100.0
2007-04-03 14:10:00,26.95,26.96,26.87,26.88,28200.0,22.568,22.5764,22.5011,22.5094,28200.0
2007-04-03 14:15:00,26.87,26.87,26.83,26.86,27700.0,22.5011,22.5011,22.4676,22.4927,27700.0
2007-04-03 14:20:00,26.86,26.89,26.84,26.89,14100.0,22.4927,22.5178,22.4759,22.5178,14100.0
2007-04-03 14:25:00,26.89,26.89,26.87,26.89,13600.0,22.5178,22.5178,22.5011,22.5178,13600.0
2007-04-03 14:30:00,26.89,26.91,26.88,26.89,9100.0,22.5178,22.5346,22.5094,22.5178,9100.0
2007-04-03 14:35:00,26.9,26.9,26.86,26.88,11300.0,22.5262,22.5262,22.4927,22.5094,11300.0
2007-04-03 14:40:00,26.88,26.88,26.86,26.86,5500.0,22.5094,22.5094,22.4927,22.4927,5500.0
2007-04-03 14:45:00,26.85,26.85,26.83,26.83,9300.0,22.4843,22.4843,22.4676,22.4676,9300.0
2007-04-03 14:50:00,26.82,26.85,26.82,26.85,17900.0,22.4592,22.4843,22.4592,22.4843,17900.0
2007-04-03 14:55:00,26.85,26.85,26.82,26.82,7700.0,22.4843,22.4843,22.4592,22.4592,7700.0
2007-04-03 15:00:00,26.82,26.82,26.8,26.8,18300.0,22.4592,22.4592,22.4424,22.4424,18300.0
2007-04-03 15:05:00,26.8,26.81,26.75,26.76,19900.0,22.4424,22.4508,22.4006,22.4089,19900.0
2007-04-03 15:10:00,26.75,26.77,26.74,26.74,37600.0,22.4006,22.4173,22.3922,22.3922,37600.0
2007-04-03 15:15:00,26.75,26.76,26.74,26.74,37000.0,22.4006,22.4089,22.3922,22.3922,37000.0
2007-04-03 15:20:00,26.74,26.8,26.74,26.79,20700.0,22.3922,22.4424,22.3922,22.4341,20700.0
2007-04-03 15:25:00,26.78,26.79,26.73,26.76,36100.0,22.4257,22.4341,22.3838,22.4089,36100.0
2007-04-03 15:30:00,26.76,26.78,26.75,26.76,32500.0,22.4089,22.4257,22.4006,22.4089,32500.0
2007-04-03 15:35:00,26.77,26.77,26.75,26.77,38600.0,22.4173,22.4173,22.4006,22.4173,38600.0
2007-04-03 15:40:00,26.76,26.77,26.75,26.76,52800.0,22.4089,22.4173,22.4006,22.4089,52800.0
2007-04-03 15:45:00,26.76,26.76,26.71,26.71,65700.0,22.4089,22.4089,22.3671,22.3671,65700.0
2007-04-03 15:50:00,26.72,26.74,26.7,26.71,56000.0,22.3754,22.3922,22.3587,22.3671,56000.0
2007-04-03 15:55:00,26.71,26.74,26.7,26.73,47300.0,22.3671,22.3922,22.3587,22.3838,47300.0
2007-04-04 09:30:00,26.78,26.79,26.66,26.73,30700.0,22.4257,22.4341,22.3252,22.3838,30700.0
2007-04-04 09:35:00,26.74,26.75,26.68,26.74,18500.0,22.3922,22.4006,22.3419,22.3922,18500.0
2007-04-04 09:40:00,26.74,26.76,26.63,26.65,31400.0,22.3922,22.4089,22.3001,22.3168,31400.0
2007-04-04 09:45:00,26.66,26.69,26.6,26.65,36200.0,22.3252,22.3503,22.275,22.3168,36200.0
2007-04-04 09:50:00,26.65,26.66,26.58,26.6,16900.0,22.3168,22.3252,22.2582,22.275,16900.0
2007-04-04 09:55:00,26.6,26.61,26.48,26.48,24000.0,22.275,22.2833,22.1745,22.1745,24000.0
2007-04-04 10:00:00,26.48,26.49,26.38,26.4,63600.0,22.1745,22.1828,22.0907,22.1075,63600.0
2007-04-04 10:05:00,26.4,26.45,26.35,26.44,31900.0,22.1075,22.1493,22.0656,22.141,31900.0
2007-04-04 10:10:00,26.44,26.44,26.33,26.35,20900.0,22.141,22.141,22.0489,22.0656,20900.0
2007-04-04 10:15:00,26.34,26.38,26.34,26.36,15800.0,22.0572,22.0907,22.0572,22.074,15800.0
2007-04-04 10:20:00,26.35,26.4,26.35,26.4,34500.0,22.0656,22.1075,22.0656,22.1075,34500.0
2007-04-04 10:25:00,26.4,26.41,26.36,26.38,28500.0,22.1075,22.1158,22.074,22.0907,28500.0
2007-04-04 10:30:00,26.39,26.42,26.39,26.41,31900.0,22.0991,22.1242,22.0991,22.1158,31900.0
2007-04-04 10:35:00,26.41,26.54,26.4,26.53,66200.0,22.1158,22.2247,22.1075,22.2163,66200.0
2007-04-04 10:40:00,26.53,26.53,26.47,26.49,15600.0,22.2163,22.2163,22.1661,22.1828,15600.0
2007-04-04 10:45:00,26.48,26.49,26.42,26.44,26400.0,22.1745,22.1828,22.1242,22.141,26400.0
2007-04-04 10:50:00,26.44,26.46,26.42,26.45,19200.0,22.141,22.1577,22.1242,22.1493,19200.0
2007-04-04 10:55:00,26.45,26.46,26.42,26.45,13400.0,22.1493,22.1577,22.1242,22.1493,13400.0
2007-04-04 11:00:00,26.45,26.46,26.44,26.45,11700.0,22.1493,22.1577,22.141,22.1493,11700.0
2007-04-04 11:05:00,26.44,26.45,26.4,26.45,13900.0,22.141,22.1493,22.1075,22.1493,13900.0
2007-04-04 11:10:00,26.44,26.45,26.41,26.42,13500.0,22.141,22.1493,22.1158,22.1242,13500.0
2007-04-04 11:15:00,26.42,26.45,26.42,26.45,6800.0,22.1242,22.1493,22.1242,22.1493,6800.0
2007-04-04 11:20:00,26.44,26.45,26.41,26.44,9500.0,22.141,22.1493,22.1158,22.141,9500.0
2007-04-04 11:25:00,26.44,26.47,26.44,26.47,15600.0,22.141,22.1661,22.141,22.1661,15600.0
2007-04-04 11:30:00,26.47,26.53,26.44,26.53,24500.0,22.1661,22.2163,22.141,22.2163,24500.0
2007-04-04 11:35:00,26.53,26.55,26.52,26.55,10600.0,22.2163,22.2331,22.208,22.2331,10600.0
2007-04-04 11:40:00,26.55,26.55,26.49,26.49,13500.0,22.2331,22.2331,22.1828,22.1828,13500.0
2007-04-04 11:45:00,26.5,26.57,26.5,26.55,33800.0,22.1912,22.2498,22.1912,22.2331,33800.0
2007-04-04 11:50:00,26.55,26.6,26.55,26.6,19100.0,22.2331,22.275,22.2331,22.275,19100.0
2007-04-04 11:55:00,26.61,26.61,26.55,26.57,29700.0,22.2833,22.2833,22.2331,22.2498,29700.0
2007-04-04 12:00:00,26.57,26.62,26.57,26.62,87900.0,22.2498,22.2917,22.2498,22.2917,87900.0
2007-04-04 12:05:00,26.62,26.63,26.61,26.62,11900.0,22.2917,22.3001,22.2833,22.2917,11900.0
2007-04-04 12:10:00,26.62,26.67,26.6,26.6,235300.0,22.2917,22.3336,22.275,22.275,235300.0
2007-04-04 12:15:00,26.61,26.69,26.6,26.69,27900.0,22.2833,22.3503,22.275,22.3503,27900.0
2007-04-04 12:20:00,26.68,26.75,26.68,26.73,46900.0,22.3419,22.4006,22.3419,22.3838,46900.0
2007-04-04 12:25:00,26.72,26.74,26.69,26.73,27200.0,22.3754,22.3922,22.3503,22.3838,27200.0
2007-04-04 12:30:00,26.73,26.76,26.73,26.73,32100.0,22.3838,22.4089,22.3838,22.3838,32100.0
2007-04-04 12:35:00,26.74,26.75,26.7,26.7,30800.0,22.3922,22.4006,22.3587,22.3587,30800.0
2007-04-04 12:40:00,26.7,26.73,26.68,26.71,45200.0,22.3587,22.3838,22.3419,22.3671,45200.0
2007-04-04 12:45:00,26.72,26.75,26.71,26.75,33600.0,22.3754,22.4006,22.3671,22.4006,33600.0
2007-04-04 12:50:00,26.74,26.76,26.72,26.72,19500.0,22.3922,22.4089,22.3754,22.3754,19500.0
2007-04-04 12:55:00,26.72,26.73,26.69,26.73,19000.0,22.3754,22.3838,22.3503,22.3838,19000.0
2007-04-04 13:00:00,26.73,26.73,26.69,26.72,26100.0,22.3838,22.3838,22.3503,22.3754,26100.0
2007-04-04 13:05:00,26.72,26.73,26.71,26.72,20700.0,22.3754,22.3838,22.3671,22.3754,20700.0
2007-04-04 13:10:00,26.72,26.72,26.7,26.71,42900.0,22.3754,22.3754,22.3587,22.3671,42900.0
2007-04-04 13:15:00,26.71,26.72,26.69,26.7,71300.0,22.3671,22.3754,22.3503,22.3587,71300.0
2007-04-04 13:20:00,26.7,26.73,26.7,26.72,69200.0,22.3587,22.3838,22.3587,22.3754,69200.0
2007-04-04 13:25:00,26.71,26.71,26.63,26.63,12400.0,22.3671,22.3671,22.3001,22.3001,12400.0
2007-04-04 13:30:00,26.62,26.63,26.6,26.6,11700.0,22.2917,22.3001,22.275,22.275,11700.0
2007-04-04 13:35:00,26.6,26.6,26.53,26.55,25900.0,22.275,22.275,22.2163,22.2331,25900.0
2007-04-04 13:40:00,26.55,26.55,26.51,26.52,18200.0,22.2331,22.2331,22.1996,22.208,18200.0
2007-04-04 13:45:00,26.52,26.53,26.48,26.48,15300.0,22.208,22.2163,22.1745,22.1745,15300.0
2007-04-04 13:50:00,26.49,26.5,26.48,26.5,13600.0,22.1828,22.1912,22.1745,22.1912,13600.0
2007-04-04 13:55:00,26.5,26.51,26.49,26.5,12200.0,22.1912,22.1996,22.1828,22.1912,12200.0
2007-04-04 14:00:00,26.5,26.53,26.49,26.53,23200.0,22.1912,22.2163,22.1828,22.2163,23200.0
2007-04-04 14:05:00,26.52,26.52,26.48,26.51,12700.0,22.208,22.208,22.1745,22.1996,12700.0
2007-04-04 14:10:00,26.5,26.51,26.44,26.48,30300.0,22.1912,22.1996,22.141,22.1745,30300.0
2007-04-04 14:15:00,26.48,26.51,26.47,26.49,39100.0,22.1745,22.1996,22.1661,22.1828,39100.0
2007-04-04 14:20:00,26.49,26.5,26.48,26.48,16100.0,22.1828,22.1912,22.1745,22.1745,16100.0
2007-04-04 14:25:00,26.48,26.49,26.48,26.48,14300.0,22.1745,22.1828,22.1745,22.1745,14300.0
2007-04-04 14:30:00,26.49,26.49,26.46,26.48,15300.0,22.1828,22.1828,22.1577,22.1745,15300.0
2007-04-04 14:35:00,26.48,26.48,26.46,26.48,18700.0,22.1745,22.1745,22.1577,22.1745,18700.0
2007-04-04 14:40:00,26.48,26.51,26.48,26.5,10700.0,22.1745,22.1996,22.1745,22.1912,10700.0
2007-04-04 14:45:00,26.49,26.53,26.48,26.5,39300.0,22.1828,22.2163,22.1745,22.1912,39300.0
2007-04-04 14:50:00,26.5,26.5,26.49,26.5,10300.0,22.1912,22.1912,22.1828,22.1912,10300.0
2007-04-04 14:55:00,26.5,26.5,26.49,26.5,9300.0,22.1912,22.1912,22.1828,22.1912,9300.0
2007-04-04 15:00:00,26.5,26.5,26.49,26.5,7900.0,22.1912,22.1912,22.1828,22.1912,7900.0
2007-04-04 15:05:00,26.49,26.5,26.47,26.49,29000.0,22.1828,22.1912,22.1661,22.1828,29000.0
2007-04-04 15:10:00,26.48,26.49,26.48,26.49,12400.0,22.1745,22.1828,22.1745,22.1828,12400.0
2007-04-04 15:15:00,26.48,26.49,26.47,26.49,12600.0,22.1745,22.1828,22.1661,22.1828,12600.0
2007-04-04 15:20:00,26.49,26.49,26.47,26.48,11400.0,22.1828,22.1828,22.1661,22.1745,11400.0
2007-04-04 15:25:00,26.47,26.5,26.46,26.5,36300.0,22.1661,22.1912,22.1577,22.1912,36300.0
2007-04-04 15:30:00,26.49,26.5,26.48,26.5,17900.0,22.1828,22.1912,22.1745,22.1912,17900.0
2007-04-04 15:35:00,26.49,26.5,26.49,26.49,14200.0,22.1828,22.1912,22.1828,22.1828,14200.0
2007-04-04 15:40:00,26.49,26.5,26.48,26.5,46800.0,22.1828,22.1912,22.1745,22.1912,46800.0
2007-04-04 15:45:00,26.5,26.5,26.49,26.5,26100.0,22.1912,22.1912,22.1828,22.1912,26100.0
2007-04-04 15:50:00,26.49,26.49,26.44,26.49,79400.0,22.1828,22.1828,22.141,22.1828,79400.0
2007-04-04 15:55:00,26.49,26.51,26.48,26.51,40800.0,22.1828,22.1996,22.1745,22.1996,40800.0
2007-04-05 09:30:00,26.46,26.46,26.33,26.35,29700.0,22.1577,22.1577,22.0489,22.0656,29700.0
2007-04-05 09:35:00,26.35,26.71,26.35,26.5,71400.0,22.0656,22.3671,22.0656,22.1912,71400.0
2007-04-05 09:40:00,26.51,26.51,26.35,26.42,35900.0,22.1996,22.1996,22.0656,22.1242,35900.0
2007-04-05 09:45:00,26.42,26.66,26.42,26.63,65200.0,22.1242,22.3252,22.1242,22.3001,65200.0
2007-04-05 09:50:00,26.63,26.83,26.62,26.81,81000.0,22.3001,22.4676,22.2917,22.4508,81000.0
2007-04-05 09:55:00,26.8,26.81,26.66,26.78,39000.0,22.4424,22.4508,22.3252,22.4257,39000.0
2007-04-05 10:00:00,26.77,26.81,26.72,26.81,36200.0,22.4173,22.4508,22.3754,22.4508,36200.0
2007-04-05 10:05:00,26.8,26.94,26.76,26.94,66500.0,22.4424,22.5597,22.4089,22.5597,66500.0
2007-04-05 10:10:00,26.93,26.99,26.9,26.98,66900.0,22.5513,22.6015,22.5262,22.5932,66900.0
2007-04-05 10:15:00,26.99,27.0,26.97,27.0,78800.0,22.6015,22.6099,22.5848,22.6099,78800.0
2007-04-05 10:20:00,26.99,27.0,26.95,26.99,49300.0,22.6015,22.6099,22.568,22.6015,49300.0
2007-04-05 10:25:00,26.99,27.0,26.96,26.99,23300.0,22.6015,22.6099,22.5764,22.6015,23300.0
2007-04-05 10:30:00,26.99,27.04,26.99,27.04,35300.0,22.6015,22.6434,22.6015,22.6434,35300.0
2007-04-05 10:35:00,27.04,27.04,27.02,27.04,49700.0,22.6434,22.6434,22.6267,22.6434,49700.0
2007-04-05 10:40:00,27.04,27.04,27.01,27.04,29900.0,22.6434,22.6434,22.6183,22.6434,29900.0
2007-04-05 10:45:00,27.03,27.04,27.01,27.02,24300.0,22.635,22.6434,22.6183,22.6267,24300.0
2007-04-05 10:50:00,27.02,27.06,27.01,27.06,22200.0,22.6267,22.6602,22.6183,22.6602,22200.0
2007-04-05 10:55:00,27.06,27.09,27.05,27.06,23400.0,22.6602,22.6853,22.6518,22.6602,23400.0
2007-04-05 11:00:00,27.07,27.07,27.0,27.03,26600.0,22.6685,22.6685,22.6099,22.635,26600.0
2007-04-05 11:05:00,27.03,27.03,26.98,26.98,12800.0,22.635,22.635,22.5932,22.5932,12800.0
2007-04-05 11:10:00,26.97,26.97,26.94,26.95,12100.0,22.5848,22.5848,22.5597,22.568,12100.0
2007-04-05 11:15:00,26.96,27.02,26.96,27.01,25900.0,22.5764,22.6267,22.5764,22.6183,25900.0
2007-04-05 11:20:00,27.01,27.02,26.96,26.97,16600.0,22.6183,22.6267,22.5764,22.5848,16600.0
2007-04-05 11:25:00,26.97,26.97,26.93,26.93,8400.0,22.5848,22.5848,22.5513,22.5513,8400.0
2007-04-05 11:30:00,26.93,26.94,26.93,26.93,10000.0,22.5513,22.5597,22.5513,22.5513,10000.0
2007-04-05 11:35:00,26.93,26.94,26.93,26.93,15600.0,22.5513,22.5597,22.5513,22.5513,15600.0
2007-04-05 11:40:00,26.93,26.96,26.92,26.93,19900.0,22.5513,22.5764,22.5429,22.5513,19900.0
2007-04-05 11:45:00,26.94,26.94,26.92,26.94,18700.0,22.5597,22.5597,22.5429,22.5597,18700.0
2007-04-05 11:50:00,26.94,26.94,26.93,26.94,13100.0,22.5597,22.5597,22.5513,22.5597,13100.0
2007-04-05 11:55:00,26.93,26.99,26.93,26.98,15700.0,22.5513,22.6015,22.5513,22.5932,15700.0
2007-04-05 12:00:00,26.98,27.02,26.98,27.01,13600.0,22.5932,22.6267,22.5932,22.6183,13600.0
2007-04-05 12:05:00,27.01,27.02,27.01,27.02,34500.0,22.6183,22.6267,22.6183,22.6267,34500.0
2007-04-05 12:10:00,27.02,27.02,26.98,26.98,16000.0,22.6267,22.6267,22.5932,22.5932,16000.0
2007-04-05 12:15:00,26.98,27.0,26.97,26.98,16300.0,22.5932,22.6099,22.5848,22.5932,16300.0
2007-04-05 12:20:00,26.99,27.0,26.98,27.0,62000.0,22.6015,22.6099,22.5932,22.6099,62000.0
2007-04-05 12:25:00,27.0,27.01,26.99,27.01,23000.0,22.6099,22.6183,22.6015,22.6183,23000.0
2007-04-05 12:30:00,27.01,27.02,26.99,27.01,20300.0,22.6183,22.6267,22.6015,22.6183,20300.0
2007-04-05 12:35:00,27.01,27.02,27.01,27.01,19500.0,22.6183,22.6267,22.6183,22.6183,19500.0
2007-04-05 12:40:00,27.01,27.02,26.97,27.01,47200.0,22.6183,22.6267,22.5848,22.6183,47200.0
2007-04-05 12:45:00,27.01,27.01,27.0,27.0,17500.0,22.6183,22.6183,22.6099,22.6099,17500.0
2007-04-05 12:50:00,27.01,27.04,27.01,27.02,40900.0,22.6183,22.6434,22.6183,22.6267,40900.0
2007-04-05 12:55:00,27.02,27.03,27.02,27.02,3400.0,22.6267,22.635,22.6267,22.6267,3400.0
2007-04-05 13:00:00,27.03,27.03,26.99,26.99,7800.0,22.635,22.635,22.6015,22.6015,7800.0
2007-04-05 13:05:00,26.99,27.0,26.98,26.99,27800.0,22.6015,22.6099,22.5932,22.6015,27800.0
2007-04-05 13:10:00,26.99,27.01,26.99,27.01,136700.0,22.6015,22.6183,22.6015,22.6183,136700.0
2007-04-05 13:15:00,26.99,27.01,26.99,26.99,9800.0,22.6015,22.6183,22.6015,22.6015,9800.0
2007-04-05 13:20:00,26.99,27.0,26.99,27.0,17200.0,22.6015,22.6099,22.6015,22.6099,17200.0
2007-04-05 13:25:00,27.0,27.01,26.99,27.0,9200.0,22.6099,22.6183,22.6015,22.6099,9200.0
2007-04-05 13:30:00,27.0,27.02,27.0,27.0,24500.0,22.6099,22.6267,22.6099,22.6099,24500.0
2007-04-05 13:35:00,27.01,27.02,27.0,27.02,21200.0,22.6183,22.6267,22.6099,22.6267,21200.0
2007-04-05 13:40:00,27.02,27.05,27.02,27.05,8200.0,22.6267,22.6518,22.6267,22.6518,8200.0
2007-04-05 13:45:00,27.05,27.06,27.05,27.06,4300.0,22.6518,22.6602,22.6518,22.6602,4300.0
2007-04-05 13:50:00,27.06,27.06,26.99,27.0,24000.0,22.6602,22.6602,22.6015,22.6099,24000.0
2007-04-05 13:55:00,27.01,27.05,27.01,27.03,19900.0,22.6183,22.6518,22.6183,22.635,19900.0
2007-04-05 14:00:00,27.03,27.03,27.01,27.02,12400.0,22.635,22.635,22.6183,22.6267,12400.0
2007-04-05 14:05:00,27.02,27.03,27.01,27.01,3300.0,22.6267,22.635,22.6183,22.6183,3300.0
2007-04-05 14:10:00,27.02,27.02,26.98,26.99,10300.0,22.6267,22.6267,22.5932,22.6015,10300.0
2007-04-05 14:15:00,26.99,26.99,26.97,26.98,9500.0,22.6015,22.6015,22.5848,22.5932,9500.0
2007-04-05 14:20:00,26.98,27.03,26.98,27.03,23100.0,22.5932,22.635,22.5932,22.635,23100.0
2007-04-05 14:25:00,27.03,27.04,27.02,27.03,9100.0,22.635,22.6434,22.6267,22.635,9100.0
2007-04-05 14:30:00,27.03,27.03,27.01,27.03,4100.0,22.635,22.635,22.6183,22.635,4100.0
2007-04-05 14:35:00,27.03,27.05,27.02,27.05,37500.0,22.635,22.6518,22.6267,22.6518,37500.0
2007-04-05 14:40:00,27.05,27.07,27.04,27.07,13000.0,22.6518,22.6685,22.6434,22.6685,13000.0
2007-04-05 14:45:00,27.06,27.07,27.06,27.06,6800.0,22.6602,22.6685,22.6602,22.6602,6800.0
2007-04-05 14:50:00,27.06,27.06,27.0,27.06,12200.0,22.6602,22.6602,22.6099,22.6602,12200.0
2007-04-05 14:55:00,27.05,27.06,27.04,27.05,8800.0,22.6518,22.6602,22.6434,22.6518,8800.0
2007-04-05 15:00:00,27.04,27.05,27.04,27.05,14700.0,22.6434,22.6518,22.6434,22.6518,14700.0
2007-04-05 15:05:00,27.05,27.05,27.04,27.05,9100.0,22.6518,22.6518,22.6434,22.6518,9100.0
2007-04-05 15:10:00,27.05,27.05,27.01,27.02,14200.0,22.6518,22.6518,22.6183,22.6267,14200.0
2007-04-05 15:15:00,27.02,27.02,27.01,27.01,5300.0,22.6267,22.6267,22.6183,22.6183,5300.0
2007-04-05 15:20:00,27.02,27.02,27.0,27.01,8200.0,22.6267,22.6267,22.6099,22.6183,8200.0
2007-04-05 15:25:00,27.0,27.01,27.0,27.0,25700.0,22.6099,22.6183,22.6099,22.6099,25700.0
2007-04-05 15:30:00,27.01,27.01,26.96,26.97,16800.0,22.6183,22.6183,22.5764,22.5848,16800.0
2007-04-05 15:35:00,26.97,26.97,26.93,26.94,30400.0,22.5848,22.5848,22.5513,22.5597,30400.0
2007-04-05 15:40:00,26.94,26.94,26.92,26.93,36100.0,22.5597,22.5597,22.5429,22.5513,36100.0
2007-04-05 15:45:00,26.92,26.94,26.92,26.93,36400.0,22.5429,22.5597,22.5429,22.5513,36400.0
2007-04-05 15:50:00,26.93,26.97,26.92,26.96,71800.0,22.5513,22.5848,22.5429,22.5764,71800.0
2007-04-05 15:55:00,26.96,26.98,26.94,26.98,49100.0,22.5764,22.5932,22.5597,22.5932,49100.0
2007-04-09 09:30:00,26.96,27.25,26.85,26.86,99500.0,22.5764,22.8193,22.4843,22.4927,99500.0
2007-04-09 09:35:00,26.87,26.87,26.78,26.85,90500.0,22.5011,22.5011,22.4257,22.4843,90500.0
2007-04-09 09:40:00,26.84,26.93,26.83,26.85,52200.0,22.4759,22.5513,22.4676,22.4843,52200.0
2007-04-09 09:45:00,26.85,26.85,26.82,26.83,55300.0,22.4843,22.4843,22.4592,22.4676,55300.0
2007-04-09 09:50:00,26.83,26.83,26.61,26.74,74400.0,22.4676,22.4676,22.2833,22.3922,74400.0
2007-04-09 09:55:00,26.75,26.75,26.65,26.74,111700.0,22.4006,22.4006,22.3168,22.3922,111700.0
2007-04-09 10:00:00,26.74,26.83,26.73,26.77,64900.0,22.3922,22.4676,22.3838,22.4173,64900.0
2007-04-09 10:05:00,26.77,26.77,26.67,26.74,85400.0,22.4173,22.4173,22.3336,22.3922,85400.0
2007-04-09 10:10:00,26.74,26.75,26.72,26.75,35300.0,22.3922,22.4006,22.3754,22.4006,35300.0
2007-04-09 10:15:00,26.74,26.75,26.64,26.64,28200.0,22.3922,22.4006,22.3085,22.3085,28200.0
2007-04-09 10:20:00,26.64,26.67,26.6,26.61,41300.0,22.3085,22.3336,22.275,22.2833,41300.0
2007-04-09 10:25:00,26.61,26.63,26.61,26.62,44100.0,22.2833,22.3001,22.2833,22.2917,44100.0
2007-04-09 10:30:00,26.62,26.65,26.62,26.62,32700.0,22.2917,22.3168,22.2917,22.2917,32700.0
2007-04-09 10:35:00,26.62,26.62,26.55,26.56,27400.0,22.2917,22.2917,22.2331,22.2415,27400.0
2007-04-09 10:40:00,26.56,26.62,26.56,26.62,50500.0,22.2415,22.2917,22.2415,22.2917,50500.0
2007-04-09 10:45:00,26.62,26.7,26.62,26.7,45900.0,22.2917,22.3587,22.2917,22.3587,45900.0
2007-04-09 10:50:00,26.7,26.73,26.7,26.73,19100.0,22.3587,22.3838,22.3587,22.3838,19100.0
2007-04-09 10:55:00,26.73,26.73,26.71,26.73,25300.0,22.3838,22.3838,22.3671,22.3838,25300.0
2007-04-09 11:00:00,26.72,26.74,26.71,26.73,34000.0,22.3754,22.3922,22.3671,22.3838,34000.0
2007-04-09 11:05:00,26.74,26.74,26.71,26.71,37000.0,22.3922,22.3922,22.3671,22.3671,37000.0
2007-04-09 11:10:00,26.72,26.72,26.71,26.71,17300.0,22.3754,22.3754,22.3671,22.3671,17300.0
2007-04-09 11:15:00,26.72,26.74,26.71,26.73,27500.0,22.3754,22.3922,22.3671,22.3838,27500.0
2007-04-09 11:20:00,26.73,26.74,26.73,26.73,13500.0,22.3838,22.3922,22.3838,22.3838,13500.0
2007-04-09 11:25:00,26.73,26.73,26.72,26.73,20600.0,22.3838,22.3838,22.3754,22.3838,20600.0
2007-04-09 11:30:00,26.73,26.74,26.72,26.74,20800.0,22.3838,22.3922,22.3754,22.3922,20800.0
2007-04-09 11:35:00,26.74,26.74,26.73,26.74,62700.0,22.3922,22.3922,22.3838,22.3922,62700.0
2007-04-09 11:40:00,26.74,26.74,26.72,26.74,23900.0,22.3922,22.3922,22.3754,22.3922,23900.0
2007-04-09 11:45:00,26.74,26.74,26.73,26.73,14300.0,22.3922,22.3922,22.3838,22.3838,14300.0
2007-04-09 11:50:00,26.73,26.74,26.72,26.74,29900.0,22.3838,22.3922,22.3754,22.3922,29900.0
2007-04-09 11:55:00,26.74,26.74,26.73,26.73,17800.0,22.3922,22.3922,22.3838,22.3838,17800.0
2007-04-09 12:00:00,26.73,26.74,26.73,26.73,21100.0,22.3838,22.3922,22.3838,22.3838,21100.0
2007-04-09 12:05:00,26.74,26.74,26.71,26.72,38300.0,22.3922,22.3922,22.3671,22.3754,38300.0
2007-04-09 12:10:00,26.72,26.72,26.66,26.66,78100.0,22.3754,22.3754,22.3252,22.3252,78100.0
2007-04-09 12:15:00,26.67,26.69,26.66,26.67,30200.0,22.3336,22.3503,22.3252,22.3336,30200.0
2007-04-09 12:20:00,26.67,26.69,26.67,26.68,18500.0,22.3336,22.3503,22.3336,22.3419,18500.0
2007-04-09 12:25:00,26.69,26.69,26.68,26.69,10900.0,22.3503,22.3503,22.3419,22.3503,10900.0
2007-04-09 12:30:00,26.68,26.73,26.68,26.72,21300.0,22.3419,22.3838,22.3419,22.3754,21300.0
2007-04-09 12:35:00,26.71,26.74,26.71,26.74,21100.0,22.3671,22.3922,22.3671,22.3922,21100.0
2007-04-09 12:40:00,26.73,26.74,26.73,26.74,22100.0,22.3838,22.3922,22.3838,22.3922,22100.0
2007-04-09 12:45:00,26.74,26.74,26.73,26.74,17100.0,22.3922,22.3922,22.3838,22.3922,17100.0
2007-04-09 12:50:00,26.74,26.74,26.73,26.74,7600.0,22.3922,22.3922,22.3838,22.3922,7600.0
2007-04-09 12:55:00,26.74,26.74,26.73,26.74,11200.0,22.3922,22.3922,22.3838,22.3922,11200.0
2007-04-09 13:00:00,26.74,26.74,26.73,26.73,6900.0,22.3922,22.3922,22.3838,22.3838,6900.0
2007-04-09 13:05:00,26.74,26.78,26.73,26.78,30400.0,22.3922,22.4257,22.3838,22.4257,30400.0
2007-04-09 13:10:00,26.78,26.88,26.78,26.88,46600.0,22.4257,22.5094,22.4257,22.5094,46600.0
2007-04-09 13:15:00,26.88,26.93,26.87,26.93,59000.0,22.5094,22.5513,22.5011,22.5513,59000.0
2007-04-09 13:20:00,26.93,26.95,26.92,26.93,29000.0,22.5513,22.568,22.5429,22.5513,29000.0
2007-04-09 13:25:00,26.93,26.94,26.92,26.93,12500.0,22.5513,22.5597,22.5429,22.5513,12500.0
2007-04-09 13:30:00,26.93,26.93,26.92,26.92,14500.0,22.5513,22.5513,22.5429,22.5429,14500.0
2007-04-09 13:35:00,26.93,26.93,26.89,26.9,17900.0,22.5513,22.5513,22.5178,22.5262,17900.0
2007-04-09 13:40:00,26.89,26.91,26.88,26.89,16800.0,22.5178,22.5346,22.5094,22.5178,16800.0
2007-04-09 13:45:00,26.88,26.92,26.87,26.91,55100.0,22.5094,22.5429,22.5011,22.5346,55100.0
2007-04-09 13:50:00,26.91,26.92,26.89,26.9,47900.0,22.5346,22.5429,22.5178,22.5262,47900.0
2007-04-09 13:55:00,26.89,26.91,26.88,26.89,39500.0,22.5178,22.5346,22.5094,22.5178,39500.0
2007-04-09 14:00:00,26.9,26.91,26.89,26.91,22700.0,22.5262,22.5346,22.5178,22.5346,22700.0
2007-04-09 14:05:00,26.89,26.91,26.89,26.9,16100.0,22.5178,22.5346,22.5178,22.5262,16100.0
2007-04-09 14:10:00,26.9,26.9,26.88,26.89,20100.0,22.5262,22.5262,22.5094,22.5178,20100.0
2007-04-09 14:15:00,26.89,26.89,26.88,26.89,12800.0,22.5178,22.5178,22.5094,22.5178,12800.0
2007-04-09 14:20:00,26.89,26.91,26.89,26.91,11000.0,22.5178,22.5346,22.5178,22.5346,11000.0
2007-04-09 14:25:00,26.91,26.91,26.9,26.91,13200.0,22.5346,22.5346,22.5262,22.5346,13200.0
2007-04-09 14:30:00,26.91,26.91,26.89,26.89,22100.0,22.5346,22.5346,22.5178,22.5178,22100.0
2007-04-09 14:35:00,26.89,26.92,26.89,26.91,24600.0,22.5178,22.5429,22.5178,22.5346,24600.0
2007-04-09 14:40:00,26.91,26.92,26.91,26.91,26600.0,22.5346,22.5429,22.5346,22.5346,26600.0
2007-04-09 14:45:00,26.92,26.92,26.85,26.85,44100.0,22.5429,22.5429,22.4843,22.4843,44100.0
2007-04-09 14:50:00,26.85,26.87,26.85,26.87,65000.0,22.4843,22.5011,22.4843,22.5011,65000.0
2007-04-09 14:55:00,26.86,26.89,26.85,26.88,40000.0,22.4927,22.5178,22.4843,22.5094,40000.0
2007-04-09 15:00:00,26.88,26.89,26.87,26.87,9100.0,22.5094,22.5178,22.5011,22.5011,9100.0
2007-04-09 15:05:00,26.88,26.88,26.86,26.87,7400.0,22.5094,22.5094,22.4927,22.5011,7400.0
2007-04-09 15:10:00,26.87,26.88,26.87,26.88,8600.0,22.5011,22.5094,22.5011,22.5094,8600.0
2007-04-09 15:15:00,26.88,26.88,26.86,26.87,19900.0,22.5094,22.5094,22.4927,22.5011,19900.0
2007-04-09 15:20:00,26.87,26.89,26.87,26.88,38200.0,22.5011,22.5178,22.5011,22.5094,38200.0
2007-04-09 15:25:00,26.87,26.89,26.86,26.89,39100.0,22.5011,22.5178,22.4927,22.5178,39100.0
2007-04-09 15:30:00,26.89,26.89,26.87,26.89,36600.0,22.5178,22.5178,22.5011,22.5178,36600.0
2007-04-09 15:35:00,26.89,26.9,26.88,26.9,17000.0,22.5178,22.5262,22.5094,22.5262,17000.0
2007-04-09 15:40:00,26.9,26.9,26.87,26.88,45000.0,22.5262,22.5262,22.5011,22.5094,45000.0
2007-04-09 15:45:00,26.88,26.91,26.88,26.91,51400.0,22.5094,22.5346,22.5094,22.5346,51400.0
2007-04-09 15:50:00,26.9,26.9,26.84,26.85,49000.0,22.5262,22.5262,22.4759,22.4843,49000.0
2007-04-09 15:55:00,26.85,26.9,26.84,26.89,98800.0,22.4843,22.5262,22.4759,22.5178,98800.0
2007-04-10 09:30:00,26.7,26.78,26.64,26.65,34000.0,22.3587,22.4257,22.3085,22.3168,34000.0
2007-04-10 09:35:00,26.64,26.78,26.6,26.76,69700.0,22.3085,22.4257,22.275,22.4089,69700.0
2007-04-10 09:40:00,26.74,26.74,26.68,26.7,44900.0,22.3922,22.3922,22.3419,22.3587,44900.0
2007-04-10 09:45:00,26.69,26.84,26.63,26.82,194000.0,22.3503,22.4759,22.3001,22.4592,194000.0
2007-04-10 09:50:00,26.83,26.93,26.81,26.82,58800.0,22.4676,22.5513,22.4508,22.4592,58800.0
2007-04-10 09:55:00,26.8,26.85,26.72,26.77,66500.0,22.4424,22.4843,22.3754,22.4173,66500.0
2007-04-10 10:00:00,26.77,26.78,26.73,26.73,21600.0,22.4173,22.4257,22.3838,22.3838,21600.0
2007-04-10 10:05:00,26.72,26.75,26.65,26.67,38300.0,22.3754,22.4006,22.3168,22.3336,38300.0
2007-04-10 10:10:00,26.67,26.72,26.67,26.7,40800.0,22.3336,22.3754,22.3336,22.3587,40800.0
2007-04-10 10:15:00,26.71,26.71,26.68,26.71,20000.0,22.3671,22.3671,22.3419,22.3671,20000.0
2007-04-10 10:20:00,26.7,26.7,26.57,26.59,67500.0,22.3587,22.3587,22.2498,22.2666,67500.0
2007-04-10 10:25:00,26.6,26.6,26.55,26.56,21800.0,22.275,22.275,22.2331,22.2415,21800.0
2007-04-10 10:30:00,26.57,26.57,26.52,26.53,53400.0,22.2498,22.2498,22.208,22.2163,53400.0
2007-04-10 10:35:00,26.52,26.53,26.48,26.49,49800.0,22.208,22.2163,22.1745,22.1828,49800.0
2007-04-10 10:40:00,26.5,26.5,26.47,26.47,22700.0,22.1912,22.1912,22.1661,22.1661,22700.0
2007-04-10 10:45:00,26.46,26.47,26.43,26.47,49200.0,22.1577,22.1661,22.1326,22.1661,49200.0
2007-04-10 10:50:00,26.46,26.5,26.46,26.49,26700.0,22.1577,22.1912,22.1577,22.1828,26700.0
2007-04-10 10:55:00,26.5,26.5,26.46,26.49,35800.0,22.1912,22.1912,22.1577,22.1828,35800.0
2007-04-10 11:00:00,26.48,26.5,26.43,26.43,37000.0,22.1745,22.1912,22.1326,22.1326,37000.0
2007-04-10 11:05:00,26.42,26.42,26.33,26.34,26000.0,22.1242,22.1242,22.0489,22.0572,26000.0
2007-04-10 11:10:00,26.33,26.37,26.33,26.35,42400.0,22.0489,22.0824,22.0489,22.0656,42400.0
2007-04-10 11:15:00,26.34,26.41,26.34,26.41,21300.0,22.0572,22.1158,22.0572,22.1158,21300.0
2007-04-10 11:20:00,26.41,26.42,26.38,26.4,13700.0,22.1158,22.1242,22.0907,22.1075,13700.0
2007-04-10 11:25:00,26.4,26.4,26.36,26.37,10800.0,22.1075,22.1075,22.074,22.0824,10800.0
2007-04-10 11:30:00,26.37,26.39,26.35,26.39,17700.0,22.0824,22.0991,22.0656,22.0991,17700.0
2007-04-10 11:35:00,26.38,26.41,26.37,26.38,45400.0,22.0907,22.1158,22.0824,22.0907,45400.0
2007-04-10 11:40:00,26.36,26.37,26.33,26.34,64200.0,22.074,22.0824,22.0489,22.0572,64200.0
2007-04-10 11:45:00,26.34,26.39,26.34,26.38,23200.0,22.0572,22.0991,22.0572,22.0907,23200.0
2007-04-10 11:50:00,26.38,26.39,26.33,26.33,13000.0,22.0907,22.0991,22.0489,22.0489,13000.0
2007-04-10 11:55:00,26.34,26.34,26.33,26.34,14700.0,22.0572,22.0572,22.0489,22.0572,14700.0
2007-04-10 12:00:00,26.33,26.34,26.33,26.33,8600.0,22.0489,22.0572,22.0489,22.0489,8600.0
2007-04-10 12:05:00,26.33,26.34,26.33,26.34,19600.0,22.0489,22.0572,22.0489,22.0572,19600.0
2007-04-10 12:10:00,26.33,26.34,26.32,26.33,46800.0,22.0489,22.0572,22.0405,22.0489,46800.0
2007-04-10 12:15:00,26.33,26.33,26.32,26.32,9900.0,22.0489,22.0489,22.0405,22.0405,9900.0
2007-04-10 12:20:00,26.32,26.33,26.31,26.31,37600.0,22.0405,22.0489,22.0321,22.0321,37600.0
2007-04-10 12:25:00,26.32,26.32,26.31,26.32,8400.0,22.0405,22.0405,22.0321,22.0405,8400.0
2007-04-10 12:30:00,26.32,26.32,26.31,26.31,6100.0,22.0405,22.0405,22.0321,22.0321,6100.0
2007-04-10 12:35:00,26.31,26.32,26.3,26.31,17300.0,22.0321,22.0405,22.0237,22.0321,17300.0
2007-04-10 12:40:00,26.31,26.31,26.26,26.27,43800.0,22.0321,22.0321,21.9902,21.9986,43800.0
2007-04-10 12:45:00,26.27,26.27,26.24,26.25,14500.0,21.9986,21.9986,21.9735,21.9819,14500.0
2007-04-10 12:50:00,26.25,26.25,26.21,26.22,25900.0,21.9819,21.9819,21.9484,21.9567,25900.0
2007-04-10 12:55:00,26.23,26.24,26.22,26.22,29000.0,21.9651,21.9735,21.9567,21.9567,29000.0
2007-04-10 13:00:00,26.23,26.23,26.21,26.22,11000.0,21.9651,21.9651,21.9484,21.9567,11000.0
2007-04-10 13:05:00,26.22,26.22,26.18,26.22,20300.0,21.9567,21.9567,21.9232,21.9567,20300.0
2007-04-10 13:10:00,26.22,26.22,26.19,26.2,28500.0,21.9567,21.9567,21.9316,21.94,28500.0
2007-04-10 13:15:00,26.2,26.21,26.19,26.21,39900.0,21.94,21.9484,21.9316,21.9484,39900.0
2007-04-10 13:20:00,26.21,26.26,26.21,26.25,19800.0,21.9484,21.9902,21.9484,21.9819,19800.0
2007-04-10 13:25:00,26.24,26.24,26.19,26.19,33900.0,21.9735,21.9735,21.9316,21.9316,33900.0
2007-04-10 13:30:00,26.19,26.2,26.17,26.19,42900.0,21.9316,21.94,21.9149,21.9316,42900.0
2007-04-10 13:35:00,26.19,26.19,26.17,26.19,16200.0,21.9316,21.9316,21.9149,21.9316,16200.0
2007-04-10 13:40:00,26.18,26.19,26.17,26.19,14800.0,21.9232,21.9316,21.9149,21.9316,14800.0
2007-04-10 13:45:00,26.19,26.19,26.17,26.19,11200.0,21.9316,21.9316,21.9149,21.9316,11200.0
2007-04-10 13:50:00,26.19,26.2,26.15,26.17,56200.0,21.9316,21.94,21.8981,21.9149,56200.0
2007-04-10 13:55:00,26.17,26.17,26.15,26.16,16700.0,21.9149,21.9149,21.8981,21.9065,16700.0
2007-04-10 14:00:00,26.16,26.16,26.15,26.16,45000.0,21.9065,21.9065,21.8981,21.9065,45000.0
2007-04-10 14:05:00,26.16,26.17,26.15,26.16,12200.0,21.9065,21.9149,21.8981,21.9065,12200.0
2007-04-10 14:10:00,26.15,26.16,26.15,26.15,15100.0,21.8981,21.9065,21.8981,21.8981,15100.0
2007-04-10 14:15:00,26.15,26.16,26.14,26.16,33700.0,21.8981,21.9065,21.8898,21.9065,33700.0
2007-04-10 14:20:00,26.16,26.16,26.15,26.15,14000.0,21.9065,21.9065,21.8981,21.8981,14000.0
2007-04-10 14:25:00,26.16,26.16,26.12,26.14,31200.0,21.9065,21.9065,21.873,21.8898,31200.0
2007-04-10 14:30:00,26.14,26.15,26.12,26.13,31000.0,21.8898,21.8981,21.873,21.8814,31000.0
2007-04-10 14:35:00,26.13,26.16,26.13,26.14,13600.0,21.8814,21.9065,21.8814,21.8898,13600.0
2007-04-10 14:40:00,26.15,26.15,26.13,26.14,22100.0,21.8981,21.8981,21.8814,21.8898,22100.0
2007-04-10 14:45:00,26.13,26.13,26.09,26.11,38200.0,21.8814,21.8814,21.8479,21.8646,38200.0
2007-04-10 14:50:00,26.1,26.15,26.09,26.14,28100.0,21.8563,21.8981,21.8479,21.8898,28100.0
2007-04-10 14:55:00,26.15,26.17,26.14,26.16,30900.0,21.8981,21.9149,21.8898,21.9065,30900.0
2007-04-10 15:00:00,26.17,26.17,26.16,26.17,12700.0,21.9149,21.9149,21.9065,21.9149,12700.0
2007-04-10 15:05:00,26.17,26.17,26.13,26.16,28200.0,21.9149,21.9149,21.8814,21.9065,28200.0
2007-04-10 15:10:00,26.16,26.16,26.14,26.14,18900.0,21.9065,21.9065,21.8898,21.8898,18900.0
2007-04-10 15:15:00,26.14,26.17,26.12,26.17,53700.0,21.8898,21.9149,21.873,21.9149,53700.0
2007-04-10 15:20:00,26.17,26.2,26.16,26.2,40900.0,21.9149,21.94,21.9065,21.94,40900.0
2007-04-10 15:25:00,26.2,26.2,26.19,26.2,50300.0,21.94,21.94,21.9316,21.94,50300.0
2007-04-10 15:30:00,26.2,26.21,26.19,26.21,80600.0,21.94,21.9484,21.9316,21.9484,80600.0
2007-04-10 15:35:00,26.21,26.21,26.18,26.19,41300.0,21.9484,21.9484,21.9232,21.9316,41300.0
2007-04-10 15:40:00,26.19,26.19,26.18,26.19,52100.0,21.9316,21.9316,21.9232,21.9316,52100.0
2007-04-10 15:45:00,26.19,26.24,26.18,26.2,123000.0,21.9316,21.9735,21.9232,21.94,123000.0
2007-04-10 15:50:00,26.2,26.21,26.2,26.21,38400.0,21.94,21.9484,21.94,21.9484,38400.0
2007-04-10 15:55:00,26.22,26.25,26.21,26.23,72900.0,21.9567,21.9819,21.9484,21.9651,72900.0
2007-04-11 09:30:00,26.17,26.18,25.94,25.98,33600.0,21.9149,21.9232,21.7223,21.7558,33600.0
2007-04-11 09:35:00,25.95,26.01,25.92,25.92,258500.0,21.7306,21.7809,21.7055,21.7055,258500.0
2007-04-11 09:40:00,25.92,25.94,25.84,25.89,71200.0,21.7055,21.7223,21.6385,21.6804,71200.0
2007-04-11 09:45:00,25.9,25.99,25.87,25.88,56500.0,21.6888,21.7641,21.6637,21.672,56500.0
2007-04-11 09:50:00,25.88,25.88,25.81,25.84,53300.0,21.672,21.672,21.6134,21.6385,53300.0
2007-04-11 09:55:00,25.84,25.91,25.84,25.91,46900.0,21.6385,21.6971,21.6385,21.6971,46900.0
2007-04-11 10:00:00,25.9,25.94,25.85,25.94,37300.0,21.6888,21.7223,21.6469,21.7223,37300.0
2007-04-11 10:05:00,25.93,25.95,25.87,25.87,45000.0,21.7139,21.7306,21.6637,21.6637,45000.0
2007-04-11 10:10:00,25.87,25.88,25.86,25.88,28900.0,21.6637,21.672,21.6553,21.672,28900.0
2007-04-11 10:15:00,25.88,25.88,25.79,25.8,36400.0,21.672,21.672,21.5967,21.605,36400.0
2007-04-11 10:20:00,25.79,25.79,25.75,25.76,44600.0,21.5967,21.5967,21.5632,21.5715,44600.0
2007-04-11 10:25:00,25.76,25.76,25.7,25.73,49200.0,21.5715,21.5715,21.5213,21.5464,49200.0
2007-04-11 10:30:00,25.73,25.73,25.7,25.72,41300.0,21.5464,21.5464,21.5213,21.538,41300.0
2007-04-11 10:35:00,25.72,25.75,25.71,25.75,46800.0,21.538,21.5632,21.5297,21.5632,46800.0
2007-04-11 10:40:00,25.75,25.77,25.74,25.75,30700.0,21.5632,21.5799,21.5548,21.5632,30700.0
2007-04-11 10:45:00,25.75,25.75,25.71,25.72,44800.0,21.5632,21.5632,21.5297,21.538,44800.0
2007-04-11 10:50:00,25.72,25.72,25.66,25.66,50500.0,21.538,21.538,21.4878,21.4878,50500.0
2007-04-11 10:55:00,25.67,25.7,25.61,25.7,50300.0,21.4962,21.5213,21.4459,21.5213,50300.0
2007-04-11 11:00:00,25.7,25.7,25.66,25.67,34100.0,21.5213,21.5213,21.4878,21.4962,34100.0
2007-04-11 11:05:00,25.66,25.67,25.6,25.6,32800.0,21.4878,21.4962,21.4376,21.4376,32800.0
2007-04-11 11:10:00,25.6,25.61,25.6,25.61,44100.0,21.4376,21.4459,21.4376,21.4459,44100.0
2007-04-11 11:15:00,25.6,25.61,25.58,25.58,39800.0,21.4376,21.4459,21.4208,21.4208,39800.0
2007-04-11 11:20:00,25.59,25.61,25.58,25.61,70700.0,21.4292,21.4459,21.4208,21.4459,70700.0
2007-04-11 11:25:00,25.61,25.66,25.61,25.63,21200.0,21.4459,21.4878,21.4459,21.4627,21200.0
2007-04-11 11:30:00,25.63,25.64,25.62,25.63,14000.0,21.4627,21.471,21.4543,21.4627,14000.0
2007-04-11 11:35:00,25.64,25.69,25.62,25.69,34800.0,21.471,21.5129,21.4543,21.5129,34800.0
2007-04-11 11:40:00,25.69,25.7,25.68,25.69,21900.0,21.5129,21.5213,21.5045,21.5129,21900.0
2007-04-11 11:45:00,25.69,25.7,25.68,25.7,22500.0,21.5129,21.5213,21.5045,21.5213,22500.0
2007-04-11 11:50:00,25.7,25.71,25.7,25.71,16100.0,21.5213,21.5297,21.5213,21.5297,16100.0
2007-04-11 11:55:00,25.71,25.71,25.67,25.67,34000.0,21.5297,21.5297,21.4962,21.4962,34000.0
2007-04-11 12:00:00,25.68,25.68,25.64,25.64,39100.0,21.5045,21.5045,21.471,21.471,39100.0
2007-04-11 12:05:00,25.64,25.65,25.6,25.64,22000.0,21.471,21.4794,21.4376,21.471,22000.0
2007-04-11 12:10:00,25.64,25.64,25.63,25.63,12400.0,21.471,21.471,21.4627,21.4627,12400.0
2007-04-11 12:15:00,25.63,25.64,25.62,25.62,18500.0,21.4627,21.471,21.4543,21.4543,18500.0
2007-04-11 12:20:00,25.63,25.63,25.6,25.6,19800.0,21.4627,21.4627,21.4376,21.4376,19800.0
2007-04-11 12:25:00,25.6,25.61,25.59,25.6,9800.0,21.4376,21.4459,21.4292,21.4376,9800.0
2007-04-11 12:30:00,25.6,25.6,25.53,25.54,41200.0,21.4376,21.4376,21.3789,21.3873,41200.0
2007-04-11 12:35:00,25.54,25.56,25.53,25.53,39600.0,21.3873,21.4041,21.3789,21.3789,39600.0
2007-04-11 12:40:00,25.53,25.54,25.5,25.51,36400.0,21.3789,21.3873,21.3538,21.3622,36400.0
2007-04-11 12:45:00,25.5,25.5,25.46,25.49,38400.0,21.3538,21.3538,21.3203,21.3454,38400.0
2007-04-11 12:50:00,25.48,25.51,25.48,25.5,50700.0,21.3371,21.3622,21.3371,21.3538,50700.0
2007-04-11 12:55:00,25.5,25.51,25.5,25.5,29800.0,21.3538,21.3622,21.3538,21.3538,29800.0
2007-04-11 13:00:00,25.5,25.51,25.49,25.49,25900.0,21.3538,21.3622,21.3454,21.3454,25900.0
2007-04-11 13:05:00,25.49,25.5,25.46,25.47,56400.0,21.3454,21.3538,21.3203,21.3287,56400.0
2007-04-11 13:10:00,25.48,25.52,25.48,25.51,34400.0,21.3371,21.3706,21.3371,21.3622,34400.0
2007-04-11 13:15:00,25.52,25.54,25.51,25.54,35700.0,21.3706,21.3873,21.3622,21.3873,35700.0
2007-04-11 13:20:00,25.53,25.54,25.51,25.52,105900.0,21.3789,21.3873,21.3622,21.3706,105900.0
2007-04-11 13:25:00,25.51,25.55,25.51,25.54,36900.0,21.3622,21.3957,21.3622,21.3873,36900.0
2007-04-11 13:30:00,25.54,25.57,25.54,25.55,21600.0,21.3873,21.4124,21.3873,21.3957,21600.0
2007-04-11 13:35:00,25.55,25.56,25.54,25.55,20700.0,21.3957,21.4041,21.3873,21.3957,20700.0
2007-04-11 13:40:00,25.54,25.6,25.54,25.59,25300.0,21.3873,21.4376,21.3873,21.4292,25300.0
2007-04-11 13:45:00,25.59,25.62,25.59,25.6,25900.0,21.4292,21.4543,21.4292,21.4376,25900.0
2007-04-11 13:50:00,25.6,25.61,25.56,25.58,18400.0,21.4376,21.4459,21.4041,21.4208,18400.0
2007-04-11 13:55:00,25.57,25.58,25.55,25.55,14000.0,21.4124,21.4208,21.3957,21.3957,14000.0
2007-04-11 14:00:00,25.55,25.56,25.4,25.47,93200.0,21.3957,21.4041,21.2701,21.3287,93200.0
2007-04-11 14:05:00,25.48,25.52,25.41,25.44,63600.0,21.3371,21.3706,21.2784,21.3036,63600.0
2007-04-11 14:10:00,25.45,25.47,25.41,25.46,38500.0,21.3119,21.3287,21.2784,21.3203,38500.0
2007-04-11 14:15:00,25.47,25.48,25.4,25.45,59000.0,21.3287,21.3371,21.2701,21.3119,59000.0
2007-04-11 14:20:00,25.44,25.46,25.42,25.46,46400.0,21.3036,21.3203,21.2868,21.3203,46400.0
2007-04-11 14:25:00,25.46,25.5,25.44,25.49,37900.0,21.3203,21.3538,21.3036,21.3454,37900.0
2007-04-11 14:30:00,25.48,25.49,25.45,25.46,20800.0,21.3371,21.3454,21.3119,21.3203,20800.0
2007-04-11 14:35:00,25.46,25.47,25.44,25.47,26300.0,21.3203,21.3287,21.3036,21.3287,26300.0
2007-04-11 14:40:00,25.46,25.47,25.44,25.44,13300.0,21.3203,21.3287,21.3036,21.3036,13300.0
2007-04-11 14:45:00,25.43,25.44,25.34,25.35,75700.0,21.2952,21.3036,21.2198,21.2282,75700.0
2007-04-11 14:50:00,25.35,25.43,25.35,25.41,31800.0,21.2282,21.2952,21.2282,21.2784,31800.0
2007-04-11 14:55:00,25.42,25.42,25.41,25.41,21000.0,21.2868,21.2868,21.2784,21.2784,21000.0
2007-04-11 15:00:00,25.42,25.47,25.39,25.47,74300.0,21.2868,21.3287,21.2617,21.3287,74300.0
2007-04-11 15:05:00,25.47,25.47,25.4,25.41,31000.0,21.3287,21.3287,21.2701,21.2784,31000.0
2007-04-11 15:10:00,25.41,25.43,25.41,25.43,17800.0,21.2784,21.2952,21.2784,21.2952,17800.0
2007-04-11 15:15:00,25.43,25.45,25.42,25.44,24600.0,21.2952,21.3119,21.2868,21.3036,24600.0
2007-04-11 15:20:00,25.44,25.49,25.44,25.47,51800.0,21.3036,21.3454,21.3036,21.3287,51800.0
2007-04-11 15:25:00,25.47,25.5,25.46,25.5,44600.0,21.3287,21.3538,21.3203,21.3538,44600.0
2007-04-11 15:30:00,25.5,25.5,25.45,25.46,32400.0,21.3538,21.3538,21.3119,21.3203,32400.0
2007-04-11 15:35:00,25.46,25.48,25.46,25.46,85200.0,21.3203,21.3371,21.3203,21.3203,85200.0
2007-04-11 15:40:00,25.47,25.51,25.46,25.51,59800.0,21.3287,21.3622,21.3203,21.3622,59800.0
2007-04-11 15:45:00,25.51,25.54,25.5,25.54,78000.0,21.3622,21.3873,21.3538,21.3873,78000.0
2007-04-11 15:50:00,25.53,25.58,25.53,25.55,118600.0,21.3789,21.4208,21.3789,21.3957,118600.0
2007-04-11 15:55:00,25.55,25.59,25.53,25.55,120800.0,21.3957,21.4292,21.3789,21.3957,120800.0
2007-04-12 09:30:00,25.57,25.57,25.28,25.28,79600.0,21.4124,21.4124,21.1696,21.1696,79600.0
2007-04-12 09:35:00,25.28,25.36,25.21,25.24,126700.0,21.1696,21.2366,21.111,21.1361,126700.0
2007-04-12 09:40:00,25.25,25.3,25.22,25.24,89700.0,21.1445,21.1863,21.1193,21.1361,89700.0
2007-04-12 09:45:00,25.26,25.31,25.25,25.3,60100.0,21.1528,21.1947,21.1445,21.1863,60100.0
2007-04-12 09:50:00,25.3,25.33,25.16,25.33,121100.0,21.1863,21.2115,21.0691,21.2115,121100.0
2007-04-12 09:55:00,25.32,25.39,25.27,25.39,62500.0,21.2031,21.2617,21.1612,21.2617,62500.0
2007-04-12 10:00:00,25.39,25.5,25.38,25.5,72700.0,21.2617,21.3538,21.2533,21.3538,72700.0
2007-04-12 10:05:00,25.5,25.57,25.44,25.47,63700.0,21.3538,21.4124,21.3036,21.3287,63700.0
2007-04-12 10:10:00,25.47,25.47,25.41,25.46,45000.0,21.3287,21.3287,21.2784,21.3203,45000.0
2007-04-12 10:15:00,25.46,25.64,25.46,25.63,76400.0,21.3203,21.471,21.3203,21.4627,76400.0
2007-04-12 10:20:00,25.62,25.74,25.6,25.7,87000.0,21.4543,21.5548,21.4376,21.5213,87000.0
2007-04-12 10:25:00,25.69,25.69,25.63,25.63,34500.0,21.5129,21.5129,21.4627,21.4627,34500.0
2007-04-12 10:30:00,25.63,25.8,25.63,25.69,109400.0,21.4627,21.605,21.4627,21.5129,109400.0
2007-04-12 10:35:00,25.7,25.74,25.65,25.65,29100.0,21.5213,21.5548,21.4794,21.4794,29100.0
2007-04-12 10:40:00,25.65,25.71,25.61,25.71,38700.0,21.4794,21.5297,21.4459,21.5297,38700.0
2007-04-12 10:45:00,25.71,25.87,25.71,25.86,35300.0,21.5297,21.6637,21.5297,21.6553,35300.0
2007-04-12 10:50:00,25.87,25.91,25.83,25.89,56700.0,21.6637,21.6971,21.6302,21.6804,56700.0
2007-04-12 10:55:00,25.88,25.93,25.87,25.93,30400.0,21.672,21.7139,21.6637,21.7139,30400.0
2007-04-12 11:00:00,25.93,26.02,25.93,26.02,93600.0,21.7139,21.7893,21.7139,21.7893,93600.0
2007-04-12 11:05:00,26.03,26.26,26.03,26.25,123600.0,21.7976,21.9902,21.7976,21.9819,123600.0
2007-04-12 11:10:00,26.25,26.26,26.16,26.19,73600.0,21.9819,21.9902,21.9065,21.9316,73600.0
2007-04-12 11:15:00,26.18,26.2,26.17,26.18,45100.0,21.9232,21.94,21.9149,21.9232,45100.0
2007-04-12 11:20:00,26.16,26.17,26.14,26.16,59500.0,21.9065,21.9149,21.8898,21.9065,59500.0
2007-04-12 11:25:00,26.16,26.16,26.05,26.06,32700.0,21.9065,21.9065,21.8144,21.8228,32700.0
2007-04-12 11:30:00,26.06,26.11,26.02,26.11,40400.0,21.8228,21.8646,21.7893,21.8646,40400.0
2007-04-12 11:35:00,26.11,26.11,26.07,26.1,19100.0,21.8646,21.8646,21.8311,21.8563,19100.0
2007-04-12 11:40:00,26.1,26.15,26.08,26.09,31900.0,21.8563,21.8981,21.8395,21.8479,31900.0
2007-04-12 11:45:00,26.09,26.13,26.08,26.12,21500.0,21.8479,21.8814,21.8395,21.873,21500.0
2007-04-12 11:50:00,26.11,26.12,26.1,26.11,6800.0,21.8646,21.873,21.8563,21.8646,6800.0
2007-04-12 11:55:00,26.09,26.1,26.03,26.03,18400.0,21.8479,21.8563,21.7976,21.7976,18400.0
2007-04-12 12:00:00,26.03,26.1,26.0,26.09,36200.0,21.7976,21.8563,21.7725,21.8479,36200.0
2007-04-12 12:05:00,26.09,26.12,26.09,26.12,20300.0,21.8479,21.873,21.8479,21.873,20300.0
2007-04-12 12:10:00,26.12,26.13,26.11,26.11,15300.0,21.873,21.8814,21.8646,21.8646,15300.0
2007-04-12 12:15:00,26.11,26.13,26.1,26.12,32700.0,21.8646,21.8814,21.8563,21.873,32700.0
2007-04-12 12:20:00,26.12,26.13,26.1,26.11,18400.0,21.873,21.8814,21.8563,21.8646,18400.0
2007-04-12 12:25:00,26.1,26.1,26.07,26.07,17600.0,21.8563,21.8563,21.8311,21.8311,17600.0
2007-04-12 12:30:00,26.07,26.08,26.05,26.06,34700.0,21.8311,21.8395,21.8144,21.8228,34700.0
2007-04-12 12:35:00,26.07,26.09,26.05,26.09,32800.0,21.8311,21.8479,21.8144,21.8479,32800.0
2007-04-12 12:40:00,26.09,26.1,26.09,26.1,4300.0,21.8479,21.8563,21.8479,21.8563,4300.0
2007-04-12 12:45:00,26.1,26.1,26.07,26.08,19200.0,21.8563,21.8563,21.8311,21.8395,19200.0
2007-04-12 12:50:00,26.07,26.08,26.06,26.06,8700.0,21.8311,21.8395,21.8228,21.8228,8700.0
2007-04-12 12:55:00,26.06,26.06,26.03,26.05,12400.0,21.8228,21.8228,21.7976,21.8144,12400.0
2007-04-12 13:00:00,26.05,26.09,26.05,26.09,31100.0,21.8144,21.8479,21.8144,21.8479,31100.0
2007-04-12 13:05:00,26.09,26.11,26.09,26.1,30300.0,21.8479,21.8646,21.8479,21.8563,30300.0
2007-04-12 13:10:00,26.11,26.11,26.09,26.09,5900.0,21.8646,21.8646,21.8479,21.8479,5900.0
2007-04-12 13:15:00,26.1,26.1,26.08,26.09,20400.0,21.8563,21.8563,21.8395,21.8479,20400.0
2007-04-12 13:20:00,26.08,26.09,26.08,26.08,9800.0,21.8395,21.8479,21.8395,21.8395,9800.0
2007-04-12 13:25:00,26.09,26.17,26.09,26.17,47300.0,21.8479,21.9149,21.8479,21.9149,47300.0
2007-04-12 13:30:00,26.16,26.17,26.16,26.17,47500.0,21.9065,21.9149,21.9065,21.9149,47500.0
2007-04-12 13:35:00,26.16,26.17,26.15,26.16,22700.0,21.9065,21.9149,21.8981,21.9065,22700.0
2007-04-12 13:40:00,26.16,26.16,26.15,26.16,30400.0,21.9065,21.9065,21.8981,21.9065,30400.0
2007-04-12 13:45:00,26.15,26.16,26.15,26.16,20100.0,21.8981,21.9065,21.8981,21.9065,20100.0
2007-04-12 13:50:00,26.16,26.19,26.15,26.19,40200.0,21.9065,21.9316,21.8981,21.9316,40200.0
2007-04-12 13:55:00,26.19,26.19,26.18,26.19,27000.0,21.9316,21.9316,21.9232,21.9316,27000.0
2007-04-12 14:00:00,26.19,26.19,26.18,26.18,22100.0,21.9316,21.9316,21.9232,21.9232,22100.0
2007-04-12 14:05:00,26.19,26.25,26.19,26.25,48000.0,21.9316,21.9819,21.9316,21.9819,48000.0
2007-04-12 14:10:00,26.25,26.25,26.23,26.24,42600.0,21.9819,21.9819,21.9651,21.9735,42600.0
2007-04-12 14:15:00,26.23,26.24,26.23,26.24,25900.0,21.9651,21.9735,21.9651,21.9735,25900.0
2007-04-12 14:20:00,26.24,26.24,26.23,26.24,26500.0,21.9735,21.9735,21.9651,21.9735,26500.0
2007-04-12 14:25:00,26.24,26.24,26.22,26.22,25900.0,21.9735,21.9735,21.9567,21.9567,25900.0
2007-04-12 14:30:00,26.23,26.23,26.2,26.2,20700.0,21.9651,21.9651,21.94,21.94,20700.0
2007-04-12 14:35:00,26.19,26.21,26.18,26.19,14800.0,21.9316,21.9484,21.9232,21.9316,14800.0
2007-04-12 14:40:00,26.19,26.2,26.17,26.18,38900.0,21.9316,21.94,21.9149,21.9232,38900.0
2007-04-12 14:45:00,26.18,26.18,26.17,26.18,5700.0,21.9232,21.9232,21.9149,21.9232,5700.0
2007-04-12 14:50:00,26.17,26.18,26.17,26.18,24700.0,21.9149,21.9232,21.9149,21.9232,24700.0
2007-04-12 14:55:00,26.18,26.18,26.16,26.18,18700.0,21.9232,21.9232,21.9065,21.9232,18700.0
2007-04-12 15:00:00,26.18,26.18,26.17,26.17,32600.0,21.9232,21.9232,21.9149,21.9149,32600.0
2007-04-12 15:05:00,26.17,26.18,26.17,26.18,20900.0,21.9149,21.9232,21.9149,21.9232,20900.0
2007-04-12 15:10:00,26.18,26.18,26.15,26.15,29200.0,21.9232,21.9232,21.8981,21.8981,29200.0
2007-04-12 15:15:00,26.15,26.15,26.1,26.12,35900.0,21.8981,21.8981,21.8563,21.873,35900.0
2007-04-12 15:20:00,26.12,26.15,26.12,26.14,41900.0,21.873,21.8981,21.873,21.8898,41900.0
2007-04-12 15:25:00,26.14,26.16,26.12,26.16,71300.0,21.8898,21.9065,21.873,21.9065,71300.0
2007-04-12 15:30:00,26.16,26.18,26.15,26.17,40100.0,21.9065,21.9232,21.8981,21.9149,40100.0
2007-04-12 15:35:00,26.18,26.19,26.17,26.17,71200.0,21.9232,21.9316,21.9149,21.9149,71200.0
2007-04-12 15:40:00,26.18,26.18,26.17,26.18,44200.0,21.9232,21.9232,21.9149,21.9232,44200.0
2007-04-12 15:45:00,26.17,26.18,26.12,26.13,74500.0,21.9149,21.9232,21.873,21.8814,74500.0
2007-04-12 15:50:00,26.12,26.17,26.11,26.17,95400.0,21.873,21.9149,21.8646,21.9149,95400.0
2007-04-12 15:55:00,26.17,26.21,26.17,26.21,106600.0,21.9149,21.9484,21.9149,21.9484,106600.0
2007-04-13 09:30:00,26.16,26.24,25.97,26.23,73800.0,21.9065,21.9735,21.7474,21.9651,73800.0
2007-04-13 09:35:00,26.24,26.29,26.02,26.04,35700.0,21.9735,22.0154,21.7893,21.806,35700.0
2007-04-13 09:40:00,26.04,26.05,25.91,25.91,59900.0,21.806,21.8144,21.6971,21.6971,59900.0
2007-04-13 09:45:00,25.89,25.92,25.78,25.83,78100.0,21.6804,21.7055,21.5883,21.6302,78100.0
2007-04-13 09:50:00,25.83,25.83,25.73,25.73,73000.0,21.6302,21.6302,21.5464,21.5464,73000.0
2007-04-13 09:55:00,25.73,25.86,25.65,25.84,100400.0,21.5464,21.6553,21.4794,21.6385,100400.0
2007-04-13 10:00:00,25.84,25.84,25.66,25.7,63700.0,21.6385,21.6385,21.4878,21.5213,63700.0
2007-04-13 10:05:00,25.69,25.75,25.66,25.68,46200.0,21.5129,21.5632,21.4878,21.5045,46200.0
2007-04-13 10:10:00,25.68,25.75,25.66,25.75,57500.0,21.5045,21.5632,21.4878,21.5632,57500.0
2007-04-13 10:15:00,25.75,25.76,25.67,25.7,50500.0,21.5632,21.5715,21.4962,21.5213,50500.0
2007-04-13 10:20:00,25.7,25.84,25.7,25.84,47100.0,21.5213,21.6385,21.5213,21.6385,47100.0
2007-04-13 10:25:00,25.82,25.83,25.79,25.82,31500.0,21.6218,21.6302,21.5967,21.6218,31500.0
2007-04-13 10:30:00,25.82,25.84,25.82,25.83,21300.0,21.6218,21.6385,21.6218,21.6302,21300.0
2007-04-13 10:35:00,25.83,25.95,25.82,25.93,35700.0,21.6302,21.7306,21.6218,21.7139,35700.0
2007-04-13 10:40:00,25.94,25.95,25.87,25.88,39300.0,21.7223,21.7306,21.6637,21.672,39300.0
2007-04-13 10:45:00,25.88,25.95,25.87,25.9,49000.0,21.672,21.7306,21.6637,21.6888,49000.0
2007-04-13 10:50:00,25.9,25.9,25.85,25.85,12900.0,21.6888,21.6888,21.6469,21.6469,12900.0
2007-04-13 10:55:00,25.85,25.85,25.8,25.8,13300.0,21.6469,21.6469,21.605,21.605,13300.0
2007-04-13 11:00:00,25.79,25.79,25.7,25.76,46600.0,21.5967,21.5967,21.5213,21.5715,46600.0
2007-04-13 11:05:00,25.76,25.76,25.7,25.7,24000.0,21.5715,21.5715,21.5213,21.5213,24000.0
2007-04-13 11:10:00,25.7,25.7,25.65,25.68,36300.0,21.5213,21.5213,21.4794,21.5045,36300.0
2007-04-13 11:15:00,25.67,25.7,25.65,25.69,31300.0,21.4962,21.5213,21.4794,21.5129,31300.0
2007-04-13 11:20:00,25.69,25.73,25.67,25.72,12900.0,21.5129,21.5464,21.4962,21.538,12900.0
2007-04-13 11:25:00,25.71,25.75,25.7,25.7,16200.0,21.5297,21.5632,21.5213,21.5213,16200.0
2007-04-13 11:30:00,25.71,25.74,25.67,25.74,26300.0,21.5297,21.5548,21.4962,21.5548,26300.0
2007-04-13 11:35:00,25.74,25.76,25.66,25.67,18600.0,21.5548,21.5715,21.4878,21.4962,18600.0
2007-04-13 11:40:00,25.67,25.72,25.65,25.71,47600.0,21.4962,21.538,21.4794,21.5297,47600.0
2007-04-13 11:45:00,25.7,25.73,25.7,25.73,7700.0,21.5213,21.5464,21.5213,21.5464,7700.0
2007-04-13 11:50:00,25.73,25.76,25.72,25.75,12000.0,21.5464,21.5715,21.538,21.5632,12000.0
2007-04-13 11:55:00,25.74,25.75,25.73,25.75,8600.0,21.5548,21.5632,21.5464,21.5632,8600.0
2007-04-13 12:00:00,25.75,25.75,25.69,25.71,30000.0,21.5632,21.5632,21.5129,21.5297,30000.0
2007-04-13 12:05:00,25.71,25.77,25.68,25.7,34200.0,21.5297,21.5799,21.5045,21.5213,34200.0
2007-04-13 12:10:00,25.69,25.69,25.66,25.66,8700.0,21.5129,21.5129,21.4878,21.4878,8700.0
2007-04-13 12:15:00,25.67,25.67,25.65,25.66,12800.0,21.4962,21.4962,21.4794,21.4878,12800.0
2007-04-13 12:20:00,25.65,25.65,25.62,25.64,16200.0,21.4794,21.4794,21.4543,21.471,16200.0
2007-04-13 12:25:00,25.65,25.67,25.61,25.67,27300.0,21.4794,21.4962,21.4459,21.4962,27300.0
2007-04-13 12:30:00,25.66,25.66,25.63,25.66,18600.0,21.4878,21.4878,21.4627,21.4878,18600.0
2007-04-13 12:35:00,25.66,25.66,25.62,25.64,24400.0,21.4878,21.4878,21.4543,21.471,24400.0
2007-04-13 12:40:00,25.65,25.71,25.64,25.69,11100.0,21.4794,21.5297,21.471,21.5129,11100.0
2007-04-13 12:45:00,25.69,25.69,25.65,25.65,5500.0,21.5129,21.5129,21.4794,21.4794,5500.0
2007-04-13 12:50:00,25.66,25.67,25.65,25.67,8100.0,21.4878,21.4962,21.4794,21.4962,8100.0
2007-04-13 12:55:00,25.67,25.7,25.66,25.69,9100.0,21.4962,21.5213,21.4878,21.5129,9100.0
2007-04-13 13:00:00,25.69,25.7,25.68,25.69,9400.0,21.5129,21.5213,21.5045,21.5129,9400.0
2007-04-13 13:05:00,25.69,25.69,25.65,25.68,34400.0,21.5129,21.5129,21.4794,21.5045,34400.0
2007-04-13 13:10:00,25.67,25.68,25.64,25.67,25400.0,21.4962,21.5045,21.471,21.4962,25400.0
2007-04-13 13:15:00,25.67,25.67,25.65,25.66,21400.0,21.4962,21.4962,21.4794,21.4878,21400.0
2007-04-13 13:20:00,25.66,25.66,25.65,25.65,3800.0,21.4878,21.4878,21.4794,21.4794,3800.0
2007-04-13 13:25:00,25.65,25.66,25.65,25.66,17600.0,21.4794,21.4878,21.4794,21.4878,17600.0
2007-04-13 13:30:00,25.65,25.66,25.65,25.66,16900.0,21.4794,21.4878,21.4794,21.4878,16900.0
2007-04-13 13:35:00,25.66,25.66,25.65,25.66,27200.0,21.4878,21.4878,21.4794,21.4878,27200.0
2007-04-13 13:40:00,25.66,25.66,25.65,25.66,7000.0,21.4878,21.4878,21.4794,21.4878,7000.0
2007-04-13 13:45:00,25.66,25.69,25.66,25.69,28700.0,21.4878,21.5129,21.4878,21.5129,28700.0
2007-04-13 13:50:00,25.69,25.69,25.65,25.65,12600.0,21.5129,21.5129,21.4794,21.4794,12600.0
2007-04-13 13:55:00,25.65,25.66,25.65,25.66,16600.0,21.4794,21.4878,21.4794,21.4878,16600.0
2007-04-13 14:00:00,25.66,25.66,25.65,25.66,8400.0,21.4878,21.4878,21.4794,21.4878,8400.0
2007-04-13 14:05:00,25.66,25.66,25.65,25.65,13300.0,21.4878,21.4878,21.4794,21.4794,13300.0
2007-04-13 14:10:00,25.65,25.66,25.61,25.61,47200.0,21.4794,21.4878,21.4459,21.4459,47200.0
2007-04-13 14:15:00,25.62,25.63,25.61,25.63,27900.0,21.4543,21.4627,21.4459,21.4627,27900.0
2007-04-13 14:20:00,25.63,25.67,25.63,25.67,25500.0,21.4627,21.4962,21.4627,21.4962,25500.0
2007-04-13 14:25:00,25.67,25.74,25.67,25.73,71800.0,21.4962,21.5548,21.4962,21.5464,71800.0
2007-04-13 14:30:00,25.73,25.76,25.71,25.75,65500.0,21.5464,21.5715,21.5297,21.5632,65500.0
2007-04-13 14:35:00,25.76,25.76,25.74,25.75,14000.0,21.5715,21.5715,21.5548,21.5632,14000.0
2007-04-13 14:40:00,25.75,25.76,25.71,25.71,21100.0,21.5632,21.5715,21.5297,21.5297,21100.0
2007-04-13 14:45:00,25.72,25.76,25.71,25.76,45500.0,21.538,21.5715,21.5297,21.5715,45500.0
2007-04-13 14:50:00,25.75,25.8,25.75,25.77,23900.0,21.5632,21.605,21.5632,21.5799,23900.0
2007-04-13 14:55:00,25.77,25.78,25.77,25.78,9000.0,21.5799,21.5883,21.5799,21.5883,9000.0
2007-04-13 15:00:00,25.78,25.78,25.68,25.69,42500.0,21.5883,21.5883,21.5045,21.5129,42500.0
2007-04-13 15:05:00,25.69,25.76,25.69,25.72,67200.0,21.5129,21.5715,21.5129,21.538,67200.0
2007-04-13 15:10:00,25.72,25.73,25.7,25.72,25000.0,21.538,21.5464,21.5213,21.538,25000.0
2007-04-13 15:15:00,25.72,25.74,25.71,25.74,22800.0,21.538,21.5548,21.5297,21.5548,22800.0
2007-04-13 15:20:00,25.74,25.75,25.71,25.73,27400.0,21.5548,21.5632,21.5297,21.5464,27400.0
2007-04-13 15:25:00,25.73,25.73,25.71,25.72,26300.0,21.5464,21.5464,21.5297,21.538,26300.0
2007-04-13 15:30:00,25.72,25.72,25.7,25.72,39500.0,21.538,21.538,21.5213,21.538,39500.0
2007-04-13 15:35:00,25.72,25.72,25.68,25.69,33200.0,21.538,21.538,21.5045,21.5129,33200.0
2007-04-13 15:40:00,25.69,25.69,25.68,25.69,21000.0,21.5129,21.5129,21.5045,21.5129,21000.0
2007-04-13 15:45:00,25.69,25.75,25.68,25.75,53100.0,21.5129,21.5632,21.5045,21.5632,53100.0
2007-04-13 15:50:00,25.75,25.76,25.73,25.76,64800.0,21.5632,21.5715,21.5464,21.5715,64800.0
2007-04-13 15:55:00,25.75,25.79,25.74,25.74,86000.0,21.5632,21.5967,21.5548,21.5548,86000.0
2007-04-16 09:30:00,25.99,26.04,25.76,25.84,80000.0,21.7641,21.806,21.5715,21.6385,80000.0
2007-04-16 09:35:00,25.84,26.03,25.84,25.99,24000.0,21.6385,21.7976,21.6385,21.7641,24000.0
2007-04-16 09:40:00,25.98,26.1,25.95,25.99,78100.0,21.7558,21.8563,21.7306,21.7641,78100.0
2007-04-16 09:45:00,25.97,26.14,25.95,26.06,85300.0,21.7474,21.8898,21.7306,21.8228,85300.0
2007-04-16 09:50:00,26.07,26.09,25.88,25.97,36700.0,21.8311,21.8479,21.672,21.7474,36700.0
2007-04-16 09:55:00,25.97,26.16,25.97,26.13,56900.0,21.7474,21.9065,21.7474,21.8814,56900.0
2007-04-16 10:00:00,26.13,26.2,26.09,26.11,66900.0,21.8814,21.94,21.8479,21.8646,66900.0
2007-04-16 10:05:00,26.11,26.13,26.03,26.04,48800.0,21.8646,21.8814,21.7976,21.806,48800.0
2007-04-16 10:10:00,26.04,26.07,26.01,26.07,29600.0,21.806,21.8311,21.7809,21.8311,29600.0
2007-04-16 10:15:00,26.08,26.11,25.96,25.97,48200.0,21.8395,21.8646,21.739,21.7474,48200.0
2007-04-16 10:20:00,25.97,25.98,25.95,25.95,30000.0,21.7474,21.7558,21.7306,21.7306,30000.0
2007-04-16 10:25:00,25.95,25.95,25.91,25.92,21200.0,21.7306,21.7306,21.6971,21.7055,21200.0
2007-04-16 10:30:00,25.93,25.94,25.91,25.91,28000.0,21.7139,21.7223,21.6971,21.6971,28000.0
2007-04-16 10:35:00,25.91,25.95,25.9,25.94,388300.0,21.6971,21.7306,21.6888,21.7223,388300.0
2007-04-16 10:40:00,25.94,25.96,25.94,25.96,17200.0,21.7223,21.739,21.7223,21.739,17200.0
2007-04-16 10:45:00,25.96,26.01,25.95,26.0,48600.0,21.739,21.7809,21.7306,21.7725,48600.0
2007-04-16 10:50:00,25.99,26.01,25.99,26.0,23100.0,21.7641,21.7809,21.7641,21.7725,23100.0
2007-04-16 10:55:00,26.0,26.06,26.0,26.06,35300.0,21.7725,21.8228,21.7725,21.8228,35300.0
2007-04-16 11:00:00,26.06,26.08,26.04,26.05,31000.0,21.8228,21.8395,21.806,21.8144,31000.0
2007-04-16 11:05:00,26.05,26.07,26.05,26.06,21400.0,21.8144,21.8311,21.8144,21.8228,21400.0
2007-04-16 11:10:00,26.06,26.14,26.05,26.12,35500.0,21.8228,21.8898,21.8144,21.873,35500.0
2007-04-16 11:15:00,26.11,26.14,26.06,26.1,39000.0,21.8646,21.8898,21.8228,21.8563,39000.0
2007-04-16 11:20:00,26.09,26.09,26.05,26.06,17700.0,21.8479,21.8479,21.8144,21.8228,17700.0
2007-04-16 11:25:00,26.06,26.08,26.03,26.04,17700.0,21.8228,21.8395,21.7976,21.806,17700.0
2007-04-16 11:30:00,26.04,26.05,26.03,26.04,18500.0,21.806,21.8144,21.7976,21.806,18500.0
2007-04-16 11:35:00,26.03,26.09,26.02,26.08,34600.0,21.7976,21.8479,21.7893,21.8395,34600.0
2007-04-16 11:40:00,26.09,26.1,26.08,26.1,18100.0,21.8479,21.8563,21.8395,21.8563,18100.0
2007-04-16 11:45:00,26.09,26.1,26.09,26.1,8800.0,21.8479,21.8563,21.8479,21.8563,8800.0
2007-04-16 11:50:00,26.1,26.1,26.05,26.09,11200.0,21.8563,21.8563,21.8144,21.8479,11200.0
2007-04-16 11:55:00,26.1,26.1,26.08,26.08,13400.0,21.8563,21.8563,21.8395,21.8395,13400.0
2007-04-16 12:00:00,26.09,26.09,26.05,26.07,16500.0,21.8479,21.8479,21.8144,21.8311,16500.0
2007-04-16 12:05:00,26.07,26.09,26.02,26.02,42700.0,21.8311,21.8479,21.7893,21.7893,42700.0
2007-04-16 12:10:00,26.02,26.1,26.01,26.06,95200.0,21.7893,21.8563,21.7809,21.8228,95200.0
2007-04-16 12:15:00,26.07,26.07,26.01,26.02,32200.0,21.8311,21.8311,21.7809,21.7893,32200.0
2007-04-16 12:20:00,26.01,26.02,26.01,26.01,10200.0,21.7809,21.7893,21.7809,21.7809,10200.0
2007-04-16 12:25:00,26.01,26.03,26.01,26.02,21100.0,21.7809,21.7976,21.7809,21.7893,21100.0
2007-04-16 12:30:00,26.02,26.03,26.01,26.01,17500.0,21.7893,21.7976,21.7809,21.7809,17500.0
2007-04-16 12:35:00,26.02,26.02,26.01,26.01,27400.0,21.7893,21.7893,21.7809,21.7809,27400.0
2007-04-16 12:40:00,26.02,26.04,26.01,26.02,29700.0,21.7893,21.806,21.7809,21.7893,29700.0
2007-04-16 12:45:00,26.01,26.01,26.01,26.01,14200.0,21.7809,21.7809,21.7809,21.7809,14200.0
2007-04-16 12:50:00,26.0,26.02,26.0,26.02,21100.0,21.7725,21.7893,21.7725,21.7893,21100.0
2007-04-16 12:55:00,26.02,26.02,26.0,26.0,7100.0,21.7893,21.7893,21.7725,21.7725,7100.0
2007-04-16 13:00:00,26.0,26.02,25.95,25.97,116900.0,21.7725,21.7893,21.7306,21.7474,116900.0
2007-04-16 13:05:00,25.97,26.0,25.97,25.99,27600.0,21.7474,21.7725,21.7474,21.7641,27600.0
2007-04-16 13:10:00,25.99,26.0,25.97,25.97,51400.0,21.7641,21.7725,21.7474,21.7474,51400.0
2007-04-16 13:15:00,25.97,26.05,25.95,26.05,54400.0,21.7474,21.8144,21.7306,21.8144,54400.0
2007-04-16 13:20:00,26.04,26.04,26.02,26.03,4800.0,21.806,21.806,21.7893,21.7976,4800.0
2007-04-16 13:25:00,26.02,26.02,25.98,25.98,24200.0,21.7893,21.7893,21.7558,21.7558,24200.0
2007-04-16 13:30:00,25.98,25.99,25.98,25.98,25500.0,21.7558,21.7641,21.7558,21.7558,25500.0
2007-04-16 13:35:00,25.99,26.0,25.98,25.99,31300.0,21.7641,21.7725,21.7558,21.7641,31300.0
2007-04-16 13:40:00,25.99,25.99,25.98,25.99,6500.0,21.7641,21.7641,21.7558,21.7641,6500.0
2007-04-16 13:45:00,25.99,26.0,25.99,26.0,7000.0,21.7641,21.7725,21.7641,21.7725,7000.0
2007-04-16 13:50:00,26.0,26.0,25.99,26.0,15000.0,21.7725,21.7725,21.7641,21.7725,15000.0
2007-04-16 13:55:00,26.0,26.01,25.97,25.97,76500.0,21.7725,21.7809,21.7474,21.7474,76500.0
2007-04-16 14:00:00,25.97,25.98,25.95,25.95,53900.0,21.7474,21.7558,21.7306,21.7306,53900.0
2007-04-16 14:05:00,25.96,25.96,25.95,25.95,4200.0,21.739,21.739,21.7306,21.7306,4200.0
2007-04-16 14:10:00,25.96,25.96,25.95,25.96,29300.0,21.739,21.739,21.7306,21.739,29300.0
2007-04-16 14:15:00,25.95,25.96,25.95,25.96,26300.0,21.7306,21.739,21.7306,21.739,26300.0
2007-04-16 14:20:00,25.96,25.96,25.95,25.95,6500.0,21.739,21.739,21.7306,21.7306,6500.0
2007-04-16 14:25:00,25.95,25.97,25.95,25.96,63500.0,21.7306,21.7474,21.7306,21.739,63500.0
2007-04-16 14:30:00,25.96,25.97,25.91,25.91,59100.0,21.739,21.7474,21.6971,21.6971,59100.0
2007-04-16 14:35:00,25.91,25.94,25.91,25.94,26300.0,21.6971,21.7223,21.6971,21.7223,26300.0
2007-04-16 14:40:00,25.94,25.94,25.91,25.92,9600.0,21.7223,21.7223,21.6971,21.7055,9600.0
2007-04-16 14:45:00,25.92,25.94,25.91,25.93,18000.0,21.7055,21.7223,21.6971,21.7139,18000.0
2007-04-16 14:50:00,25.93,25.94,25.9,25.91,90300.0,21.7139,21.7223,21.6888,21.6971,90300.0
2007-04-16 14:55:00,25.91,25.94,25.91,25.91,87500.0,21.6971,21.7223,21.6971,21.6971,87500.0
2007-04-16 15:00:00,25.92,25.95,25.91,25.94,36100.0,21.7055,21.7306,21.6971,21.7223,36100.0
2007-04-16 15:05:00,25.93,25.95,25.93,25.95,21000.0,21.7139,21.7306,21.7139,21.7306,21000.0
2007-04-16 15:10:00,25.95,26.0,25.95,25.99,36000.0,21.7306,21.7725,21.7306,21.7641,36000.0
2007-04-16 15:15:00,25.99,26.04,25.97,26.03,38700.0,21.7641,21.806,21.7474,21.7976,38700.0
2007-04-16 15:20:00,26.03,26.06,26.02,26.05,47600.0,21.7976,21.8228,21.7893,21.8144,47600.0
2007-04-16 15:25:00,26.05,26.05,26.01,26.02,27200.0,21.8144,21.8144,21.7809,21.7893,27200.0
2007-04-16 15:30:00,26.03,26.08,26.01,26.07,105800.0,21.7976,21.8395,21.7809,21.8311,105800.0
2007-04-16 15:35:00,26.07,26.08,26.07,26.07,20500.0,21.8311,21.8395,21.8311,21.8311,20500.0
2007-04-16 15:40:00,26.07,26.08,26.05,26.06,31200.0,21.8311,21.8395,21.8144,21.8228,31200.0
2007-04-16 15:45:00,26.06,26.08,26.06,26.07,27900.0,21.8228,21.8395,21.8228,21.8311,27900.0
2007-04-16 15:50:00,26.07,26.09,26.04,26.08,58500.0,21.8311,21.8479,21.806,21.8395,58500.0
2007-04-16 15:55:00,26.08,26.1,26.06,26.1,82700.0,21.8395,21.8563,21.8228,21.8563,82700.0
2007-04-17 09:30:00,26.5,26.7,26.4,26.63,119700.0,22.1912,22.3587,22.1075,22.3001,119700.0
2007-04-17 09:35:00,26.63,26.7,26.58,26.7,64500.0,22.3001,22.3587,22.2582,22.3587,64500.0
2007-04-17 09:40:00,26.7,26.8,26.61,26.63,164300.0,22.3587,22.4424,22.2833,22.3001,164300.0
2007-04-17 09:45:00,26.63,26.74,26.55,26.56,299400.0,22.3001,22.3922,22.2331,22.2415,299400.0
2007-04-17 09:50:00,26.55,26.56,26.44,26.45,61600.0,22.2331,22.2415,22.141,22.1493,61600.0
2007-04-17 09:55:00,26.45,26.5,26.41,26.44,72400.0,22.1493,22.1912,22.1158,22.141,72400.0
2007-04-17 10:00:00,26.45,26.46,26.42,26.44,58600.0,22.1493,22.1577,22.1242,22.141,58600.0
2007-04-17 10:05:00,26.44,26.48,26.43,26.46,71200.0,22.141,22.1745,22.1326,22.1577,71200.0
2007-04-17 10:10:00,26.47,26.55,26.46,26.53,87800.0,22.1661,22.2331,22.1577,22.2163,87800.0
2007-04-17 10:15:00,26.54,26.58,26.51,26.51,83300.0,22.2247,22.2582,22.1996,22.1996,83300.0
2007-04-17 10:20:00,26.52,26.6,26.51,26.59,38600.0,22.208,22.275,22.1996,22.2666,38600.0
2007-04-17 10:25:00,26.59,26.63,26.52,26.57,64900.0,22.2666,22.3001,22.208,22.2498,64900.0
2007-04-17 10:30:00,26.57,26.61,26.56,26.58,46700.0,22.2498,22.2833,22.2415,22.2582,46700.0
2007-04-17 10:35:00,26.58,26.62,26.58,26.6,22600.0,22.2582,22.2917,22.2582,22.275,22600.0
2007-04-17 10:40:00,26.61,26.65,26.6,26.63,41200.0,22.2833,22.3168,22.275,22.3001,41200.0
2007-04-17 10:45:00,26.63,26.68,26.6,26.68,45600.0,22.3001,22.3419,22.275,22.3419,45600.0
2007-04-17 10:50:00,26.68,26.69,26.67,26.69,15200.0,22.3419,22.3503,22.3336,22.3503,15200.0
2007-04-17 10:55:00,26.69,26.71,26.68,26.71,28100.0,22.3503,22.3671,22.3419,22.3671,28100.0
2007-04-17 11:00:00,26.71,26.71,26.63,26.66,35100.0,22.3671,22.3671,22.3001,22.3252,35100.0
2007-04-17 11:05:00,26.66,26.71,26.66,26.71,25400.0,22.3252,22.3671,22.3252,22.3671,25400.0
2007-04-17 11:10:00,26.7,26.72,26.7,26.71,14500.0,22.3587,22.3754,22.3587,22.3671,14500.0
2007-04-17 11:15:00,26.71,26.72,26.69,26.7,9600.0,22.3671,22.3754,22.3503,22.3587,9600.0
2007-04-17 11:20:00,26.69,26.71,26.68,26.71,9900.0,22.3503,22.3671,22.3419,22.3671,9900.0
2007-04-17 11:25:00,26.71,26.72,26.7,26.7,17400.0,22.3671,22.3754,22.3587,22.3587,17400.0
2007-04-17 11:30:00,26.7,26.7,26.69,26.69,12000.0,22.3587,22.3587,22.3503,22.3503,12000.0
2007-04-17 11:35:00,26.69,26.7,26.69,26.7,31000.0,22.3503,22.3587,22.3503,22.3587,31000.0
2007-04-17 11:40:00,26.7,26.7,26.68,26.7,34100.0,22.3587,22.3587,22.3419,22.3587,34100.0
2007-04-17 11:45:00,26.7,26.73,26.69,26.72,32400.0,22.3587,22.3838,22.3503,22.3754,32400.0
2007-04-17 11:50:00,26.71,26.75,26.71,26.75,15800.0,22.3671,22.4006,22.3671,22.4006,15800.0
2007-04-17 11:55:00,26.74,26.74,26.65,26.68,43200.0,22.3922,22.3922,22.3168,22.3419,43200.0
2007-04-17 12:00:00,26.68,26.7,26.62,26.63,30100.0,22.3419,22.3587,22.2917,22.3001,30100.0
2007-04-17 12:05:00,26.63,26.64,26.61,26.61,8800.0,22.3001,22.3085,22.2833,22.2833,8800.0
2007-04-17 12:10:00,26.62,26.66,26.62,26.65,26600.0,22.2917,22.3252,22.2917,22.3168,26600.0
2007-04-17 12:15:00,26.65,26.68,26.65,26.67,10400.0,22.3168,22.3419,22.3168,22.3336,10400.0
2007-04-17 12:20:00,26.68,26.68,26.65,26.67,9100.0,22.3419,22.3419,22.3168,22.3336,9100.0
2007-04-17 12:25:00,26.68,26.7,26.68,26.69,10600.0,22.3419,22.3587,22.3419,22.3503,10600.0
2007-04-17 12:30:00,26.7,26.7,26.66,26.67,14600.0,22.3587,22.3587,22.3252,22.3336,14600.0
2007-04-17 12:35:00,26.68,26.71,26.68,26.7,18400.0,22.3419,22.3671,22.3419,22.3587,18400.0
2007-04-17 12:40:00,26.71,26.71,26.65,26.66,12200.0,22.3671,22.3671,22.3168,22.3252,12200.0
2007-04-17 12:45:00,26.65,26.68,26.64,26.65,25200.0,22.3168,22.3419,22.3085,22.3168,25200.0
2007-04-17 12:50:00,26.65,26.66,26.64,26.65,37600.0,22.3168,22.3252,22.3085,22.3168,37600.0
2007-04-17 12:55:00,26.65,26.67,26.63,26.65,36400.0,22.3168,22.3336,22.3001,22.3168,36400.0
2007-04-17 13:00:00,26.65,26.69,26.64,26.67,21900.0,22.3168,22.3503,22.3085,22.3336,21900.0
2007-04-17 13:05:00,26.68,26.68,26.67,26.67,6000.0,22.3419,22.3419,22.3336,22.3336,6000.0
2007-04-17 13:10:00,26.67,26.67,26.56,26.57,28900.0,22.3336,22.3336,22.2415,22.2498,28900.0
2007-04-17 13:15:00,26.56,26.57,26.56,26.57,18700.0,22.2415,22.2498,22.2415,22.2498,18700.0
2007-04-17 13:20:00,26.57,26.6,26.56,26.6,20700.0,22.2498,22.275,22.2415,22.275,20700.0
2007-04-17 13:25:00,26.6,26.65,26.6,26.64,14400.0,22.275,22.3168,22.275,22.3085,14400.0
2007-04-17 13:30:00,26.63,26.65,26.62,26.65,14500.0,22.3001,22.3168,22.2917,22.3168,14500.0
2007-04-17 13:35:00,26.65,26.65,26.64,26.65,5000.0,22.3168,22.3168,22.3085,22.3168,5000.0
2007-04-17 13:40:00,26.65,26.71,26.65,26.7,20700.0,22.3168,22.3671,22.3168,22.3587,20700.0
2007-04-17 13:45:00,26.69,26.71,26.68,26.69,20500.0,22.3503,22.3671,22.3419,22.3503,20500.0
2007-04-17 13:50:00,26.7,26.7,26.69,26.7,10400.0,22.3587,22.3587,22.3503,22.3587,10400.0
2007-04-17 13:55:00,26.69,26.69,26.65,26.65,15600.0,22.3503,22.3503,22.3168,22.3168,15600.0
2007-04-17 14:00:00,26.65,26.7,26.65,26.7,36500.0,22.3168,22.3587,22.3168,22.3587,36500.0
2007-04-17 14:05:00,26.7,26.71,26.65,26.66,30600.0,22.3587,22.3671,22.3168,22.3252,30600.0
2007-04-17 14:10:00,26.67,26.68,26.65,26.66,35700.0,22.3336,22.3419,22.3168,22.3252,35700.0
2007-04-17 14:15:00,26.65,26.71,26.65,26.71,27000.0,22.3168,22.3671,22.3168,22.3671,27000.0
2007-04-17 14:20:00,26.71,26.75,26.7,26.7,31700.0,22.3671,22.4006,22.3587,22.3587,31700.0
2007-04-17 14:25:00,26.7,26.73,26.68,26.73,16400.0,22.3587,22.3838,22.3419,22.3838,16400.0
2007-04-17 14:30:00,26.72,26.72,26.67,26.68,28900.0,22.3754,22.3754,22.3336,22.3419,28900.0
2007-04-17 14:35:00,26.68,26.69,26.68,26.69,8500.0,22.3419,22.3503,22.3419,22.3503,8500.0
2007-04-17 14:40:00,26.69,26.72,26.69,26.71,34200.0,22.3503,22.3754,22.3503,22.3671,34200.0
2007-04-17 14:45:00,26.71,26.72,26.69,26.72,25500.0,22.3671,22.3754,22.3503,22.3754,25500.0
2007-04-17 14:50:00,26.71,26.72,26.7,26.7,5900.0,22.3671,22.3754,22.3587,22.3587,5900.0
2007-04-17 14:55:00,26.69,26.7,26.69,26.7,12100.0,22.3503,22.3587,22.3503,22.3587,12100.0
2007-04-17 15:00:00,26.7,26.71,26.7,26.71,17700.0,22.3587,22.3671,22.3587,22.3671,17700.0
2007-04-17 15:05:00,26.72,26.72,26.71,26.72,12800.0,22.3754,22.3754,22.3671,22.3754,12800.0
2007-04-17 15:10:00,26.72,26.72,26.69,26.69,42400.0,22.3754,22.3754,22.3503,22.3503,42400.0
2007-04-17 15:15:00,26.7,26.7,26.69,26.69,10200.0,22.3587,22.3587,22.3503,22.3503,10200.0
2007-04-17 15:20:00,26.7,26.7,26.69,26.7,22100.0,22.3587,22.3587,22.3503,22.3587,22100.0
2007-04-17 15:25:00,26.69,26.7,26.69,26.7,36900.0,22.3503,22.3587,22.3503,22.3587,36900.0
2007-04-17 15:30:00,26.7,26.7,26.62,26.64,76600.0,22.3587,22.3587,22.2917,22.3085,76600.0
2007-04-17 15:35:00,26.63,26.69,26.63,26.69,49900.0,22.3001,22.3503,22.3001,22.3503,49900.0
2007-04-17 15:40:00,26.68,26.68,26.63,26.63,33300.0,22.3419,22.3419,22.3001,22.3001,33300.0
2007-04-17 15:45:00,26.63,26.64,26.63,26.63,49500.0,22.3001,22.3085,22.3001,22.3001,49500.0
2007-04-17 15:50:00,26.64,26.64,26.63,26.63,38600.0,22.3085,22.3085,22.3001,22.3001,38600.0
2007-04-17 15:55:00,26.63,26.68,26.6,26.67,85500.0,22.3001,22.3419,22.275,22.3336,85500.0
2007-04-18 09:30:00,26.68,26.68,26.47,26.55,59200.0,22.3419,22.3419,22.1661,22.2331,59200.0
2007-04-18 09:35:00,26.55,26.71,26.55,26.56,73500.0,22.2331,22.3671,22.2331,22.2415,73500.0
2007-04-18 09:40:00,26.56,26.58,26.5,26.52,50200.0,22.2415,22.2582,22.1912,22.208,50200.0
2007-04-18 09:45:00,26.51,26.52,26.33,26.34,81900.0,22.1996,22.208,22.0489,22.0572,81900.0
2007-04-18 09:50:00,26.34,26.53,26.34,26.37,72700.0,22.0572,22.2163,22.0572,22.0824,72700.0
2007-04-18 09:55:00,26.36,26.43,26.33,26.35,85400.0,22.074,22.1326,22.0489,22.0656,85400.0
2007-04-18 10:00:00,26.35,26.36,26.18,26.28,113300.0,22.0656,22.074,21.9232,22.007,113300.0
2007-04-18 10:05:00,26.29,26.29,26.2,26.28,63400.0,22.0154,22.0154,21.94,22.007,63400.0
2007-04-18 10:10:00,26.28,26.33,26.23,26.31,63000.0,22.007,22.0489,21.9651,22.0321,63000.0
2007-04-18 10:15:00,26.32,26.45,26.32,26.44,53900.0,22.0405,22.1493,22.0405,22.141,53900.0
2007-04-18 10:20:00,26.45,26.58,26.45,26.58,59700.0,22.1493,22.2582,22.1493,22.2582,59700.0
2007-04-18 10:25:00,26.58,26.61,26.55,26.59,44700.0,22.2582,22.2833,22.2331,22.2666,44700.0
2007-04-18 10:30:00,26.6,26.6,26.48,26.53,52800.0,22.275,22.275,22.1745,22.2163,52800.0
2007-04-18 10:35:00,26.54,26.64,26.54,26.61,57400.0,22.2247,22.3085,22.2247,22.2833,57400.0
2007-04-18 10:40:00,26.61,26.81,26.61,26.8,76200.0,22.2833,22.4508,22.2833,22.4424,76200.0
2007-04-18 10:45:00,26.8,26.84,26.76,26.78,63100.0,22.4424,22.4759,22.4089,22.4257,63100.0
2007-04-18 10:50:00,26.77,26.78,26.68,26.73,63400.0,22.4173,22.4257,22.3419,22.3838,63400.0
2007-04-18 10:55:00,26.73,26.82,26.73,26.82,23200.0,22.3838,22.4592,22.3838,22.4592,23200.0
2007-04-18 11:00:00,26.82,26.91,26.82,26.91,25700.0,22.4592,22.5346,22.4592,22.5346,25700.0
2007-04-18 11:05:00,26.9,27.02,26.9,27.01,50900.0,22.5262,22.6267,22.5262,22.6183,50900.0
2007-04-18 11:10:00,27.02,27.14,27.01,27.14,34000.0,22.6267,22.7272,22.6183,22.7272,34000.0
2007-04-18 11:15:00,27.14,27.22,27.14,27.21,40500.0,22.7272,22.7941,22.7272,22.7858,40500.0
2007-04-18 11:20:00,27.22,27.22,27.11,27.15,88000.0,22.7941,22.7941,22.702,22.7355,88000.0
2007-04-18 11:25:00,27.18,27.33,27.16,27.33,50200.0,22.7607,22.8863,22.7439,22.8863,50200.0
2007-04-18 11:30:00,27.32,27.43,27.28,27.4,71800.0,22.8779,22.97,22.8444,22.9449,71800.0
2007-04-18 11:35:00,27.41,27.58,27.38,27.55,148900.0,22.9533,23.0956,22.9281,23.0705,148900.0
2007-04-18 11:40:00,27.56,27.77,27.54,27.77,195600.0,23.0789,23.2547,23.0621,23.2547,195600.0
2007-04-18 11:45:00,27.77,27.84,27.71,27.72,136300.0,23.2547,23.3133,23.2045,23.2128,136300.0
2007-04-18 11:50:00,27.72,27.74,27.69,27.74,57000.0,23.2128,23.2296,23.1877,23.2296,57000.0
2007-04-18 11:55:00,27.73,27.78,27.64,27.78,84300.0,23.2212,23.2631,23.1459,23.2631,84300.0
2007-04-18 12:00:00,27.77,27.93,27.77,27.9,86800.0,23.2547,23.3887,23.2547,23.3636,86800.0
2007-04-18 12:05:00,27.89,28.03,27.89,27.95,94800.0,23.3552,23.4724,23.3552,23.4055,94800.0
2007-04-18 12:10:00,27.94,27.95,27.78,27.79,106700.0,23.3971,23.4055,23.2631,23.2715,106700.0
2007-04-18 12:15:00,27.79,27.83,27.73,27.83,84300.0,23.2715,23.305,23.2212,23.305,84300.0
2007-04-18 12:20:00,27.83,27.84,27.77,27.79,63500.0,23.305,23.3133,23.2547,23.2715,63500.0
2007-04-18 12:25:00,27.79,27.93,27.79,27.91,62900.0,23.2715,23.3887,23.2715,23.372,62900.0
2007-04-18 12:30:00,27.91,27.96,27.88,27.92,41600.0,23.372,23.4138,23.3468,23.3803,41600.0
2007-04-18 12:35:00,27.9,27.99,27.9,27.96,49900.0,23.3636,23.4389,23.3636,23.4138,49900.0
2007-04-18 12:40:00,27.95,27.96,27.84,27.85,57600.0,23.4055,23.4138,23.3133,23.3217,57600.0
2007-04-18 12:45:00,27.85,27.85,27.79,27.83,23200.0,23.3217,23.3217,23.2715,23.305,23200.0
2007-04-18 12:50:00,27.83,27.83,27.8,27.83,30800.0,23.305,23.305,23.2798,23.305,30800.0
2007-04-18 12:55:00,27.83,27.83,27.77,27.78,34600.0,23.305,23.305,23.2547,23.2631,34600.0
2007-04-18 13:00:00,27.78,27.81,27.77,27.79,18200.0,23.2631,23.2882,23.2547,23.2715,18200.0
2007-04-18 13:05:00,27.8,27.8,27.68,27.75,58600.0,23.2798,23.2798,23.1794,23.238,58600.0
2007-04-18 13:10:00,27.76,27.83,27.75,27.82,34100.0,23.2463,23.305,23.238,23.2966,34100.0
2007-04-18 13:15:00,27.82,27.82,27.81,27.82,22600.0,23.2966,23.2966,23.2882,23.2966,22600.0
2007-04-18 13:20:00,27.82,27.82,27.78,27.78,20200.0,23.2966,23.2966,23.2631,23.2631,20200.0
2007-04-18 13:25:00,27.78,27.79,27.76,27.77,18700.0,23.2631,23.2715,23.2463,23.2547,18700.0
2007-04-18 13:30:00,27.77,27.77,27.7,27.71,33100.0,23.2547,23.2547,23.1961,23.2045,33100.0
2007-04-18 13:35:00,27.71,27.71,27.61,27.64,82200.0,23.2045,23.2045,23.1207,23.1459,82200.0
2007-04-18 13:40:00,27.64,27.71,27.64,27.7,52400.0,23.1459,23.2045,23.1459,23.1961,52400.0
2007-04-18 13:45:00,27.71,27.74,27.7,27.7,36400.0,23.2045,23.2296,23.1961,23.1961,36400.0
2007-04-18 13:50:00,27.71,27.75,27.7,27.75,35700.0,23.2045,23.238,23.1961,23.238,35700.0
2007-04-18 13:55:00,27.75,27.76,27.7,27.71,62700.0,23.238,23.2463,23.1961,23.2045,62700.0
2007-04-18 14:00:00,27.71,27.88,27.71,27.88,65100.0,23.2045,23.3468,23.2045,23.3468,65100.0
2007-04-18 14:05:00,27.88,27.92,27.88,27.91,35600.0,23.3468,23.3803,23.3468,23.372,35600.0
2007-04-18 14:10:00,27.91,27.95,27.9,27.94,37200.0,23.372,23.4055,23.3636,23.3971,37200.0
2007-04-18 14:15:00,27.92,27.95,27.85,27.94,64000.0,23.3803,23.4055,23.3217,23.3971,64000.0
2007-04-18 14:20:00,27.94,27.97,27.93,27.94,44800.0,23.3971,23.4222,23.3887,23.3971,44800.0
2007-04-18 14:25:00,27.94,27.99,27.94,27.99,34200.0,23.3971,23.4389,23.3971,23.4389,34200.0
2007-04-18 14:30:00,27.99,27.99,27.97,27.98,31800.0,23.4389,23.4389,23.4222,23.4306,31800.0
2007-04-18 14:35:00,27.98,28.03,27.97,27.98,105100.0,23.4306,23.4724,23.4222,23.4306,105100.0
2007-04-18 14:40:00,27.98,27.99,27.95,27.99,27700.0,23.4306,23.4389,23.4055,23.4389,27700.0
2007-04-18 14:45:00,27.99,28.0,27.98,27.99,20700.0,23.4389,23.4473,23.4306,23.4389,20700.0
2007-04-18 14:50:00,27.98,27.99,27.96,27.96,62400.0,23.4306,23.4389,23.4138,23.4138,62400.0
2007-04-18 14:55:00,27.97,28.03,27.96,28.03,71200.0,23.4222,23.4724,23.4138,23.4724,71200.0
2007-04-18 15:00:00,28.03,28.05,28.02,28.02,67100.0,23.4724,23.4892,23.4641,23.4641,67100.0
2007-04-18 15:05:00,28.02,28.06,28.0,28.06,47200.0,23.4641,23.4976,23.4473,23.4976,47200.0
2007-04-18 15:10:00,28.05,28.09,28.01,28.01,56600.0,23.4892,23.5227,23.4557,23.4557,56600.0
2007-04-18 15:15:00,28.02,28.03,28.0,28.02,41700.0,23.4641,23.4724,23.4473,23.4641,41700.0
2007-04-18 15:20:00,28.03,28.04,28.0,28.0,53300.0,23.4724,23.4808,23.4473,23.4473,53300.0
2007-04-18 15:25:00,28.0,28.05,28.0,28.05,107800.0,23.4473,23.4892,23.4473,23.4892,107800.0
2007-04-18 15:30:00,28.03,28.05,28.03,28.05,98000.0,23.4724,23.4892,23.4724,23.4892,98000.0
2007-04-18 15:35:00,28.04,28.06,28.04,28.05,93600.0,23.4808,23.4976,23.4808,23.4892,93600.0
2007-04-18 15:40:00,28.05,28.08,28.02,28.03,142300.0,23.4892,23.5143,23.4641,23.4724,142300.0
2007-04-18 15:45:00,28.02,28.02,27.96,27.99,151100.0,23.4641,23.4641,23.4138,23.4389,151100.0
2007-04-18 15:50:00,27.98,27.99,27.95,27.95,106300.0,23.4306,23.4389,23.4055,23.4055,106300.0
2007-04-18 15:55:00,27.95,27.96,27.88,27.94,220700.0,23.4055,23.4138,23.3468,23.3971,220700.0
2007-04-19 09:30:00,27.62,27.84,27.31,27.74,118100.0,23.1291,23.3133,22.8695,23.2296,118100.0
2007-04-19 09:35:00,27.74,27.95,27.72,27.89,97900.0,23.2296,23.4055,23.2128,23.3552,97900.0
2007-04-19 09:40:00,27.88,27.99,27.85,27.87,122200.0,23.3468,23.4389,23.3217,23.3385,122200.0
2007-04-19 09:45:00,27.87,27.98,27.85,27.97,122000.0,23.3385,23.4306,23.3217,23.4222,122000.0
2007-04-19 09:50:00,27.97,28.13,27.87,27.92,150900.0,23.4222,23.5562,23.3385,23.3803,150900.0
2007-04-19 09:55:00,27.92,28.05,27.86,27.98,81300.0,23.3803,23.4892,23.3301,23.4306,81300.0
2007-04-19 10:00:00,27.98,28.2,27.86,28.19,86600.0,23.4306,23.6148,23.3301,23.6064,86600.0
2007-04-19 10:05:00,28.19,28.2,28.03,28.1,100900.0,23.6064,23.6148,23.4724,23.5311,100900.0
2007-04-19 10:10:00,28.09,28.18,28.04,28.11,75700.0,23.5227,23.5981,23.4808,23.5394,75700.0
2007-04-19 10:15:00,28.12,28.19,28.12,28.18,69200.0,23.5478,23.6064,23.5478,23.5981,69200.0
2007-04-19 10:20:00,28.18,28.41,28.18,28.41,94000.0,23.5981,23.7907,23.5981,23.7907,94000.0
2007-04-19 10:25:00,28.41,28.46,28.25,28.29,63500.0,23.7907,23.8325,23.6567,23.6902,63500.0
2007-04-19 10:30:00,28.28,28.33,28.19,28.21,45600.0,23.6818,23.7237,23.6064,23.6232,45600.0
2007-04-19 10:35:00,28.22,28.22,28.0,28.07,50600.0,23.6316,23.6316,23.4473,23.5059,50600.0
2007-04-19 10:40:00,28.07,28.07,27.97,28.05,67000.0,23.5059,23.5059,23.4222,23.4892,67000.0
2007-04-19 10:45:00,28.04,28.09,28.02,28.04,39600.0,23.4808,23.5227,23.4641,23.4808,39600.0
2007-04-19 10:50:00,28.04,28.13,28.03,28.12,39900.0,23.4808,23.5562,23.4724,23.5478,39900.0
2007-04-19 10:55:00,28.11,28.21,28.1,28.2,45500.0,23.5394,23.6232,23.5311,23.6148,45500.0
2007-04-19 11:00:00,28.19,28.2,27.98,27.98,80000.0,23.6064,23.6148,23.4306,23.4306,80000.0
2007-04-19 11:05:00,27.99,28.06,27.97,28.03,124500.0,23.4389,23.4976,23.4222,23.4724,124500.0
2007-04-19 11:10:00,28.03,28.06,27.99,28.05,29200.0,23.4724,23.4976,23.4389,23.4892,29200.0
2007-04-19 11:15:00,28.06,28.06,27.99,27.99,41600.0,23.4976,23.4976,23.4389,23.4389,41600.0
2007-04-19 11:20:00,27.99,27.99,27.93,27.93,16300.0,23.4389,23.4389,23.3887,23.3887,16300.0
2007-04-19 11:25:00,27.93,27.94,27.92,27.93,8000.0,23.3887,23.3971,23.3803,23.3887,8000.0
2007-04-19 11:30:00,27.93,27.93,27.91,27.91,20500.0,23.3887,23.3887,23.372,23.372,20500.0
2007-04-19 11:35:00,27.91,27.93,27.87,27.87,102400.0,23.372,23.3887,23.3385,23.3385,102400.0
2007-04-19 11:40:00,27.88,27.93,27.87,27.93,104800.0,23.3468,23.3887,23.3385,23.3887,104800.0
2007-04-19 11:45:00,27.93,27.93,27.9,27.91,124400.0,23.3887,23.3887,23.3636,23.372,124400.0
2007-04-19 11:50:00,27.91,27.96,27.91,27.95,39600.0,23.372,23.4138,23.372,23.4055,39600.0
2007-04-19 11:55:00,27.94,27.95,27.91,27.94,53500.0,23.3971,23.4055,23.372,23.3971,53500.0
2007-04-19 12:00:00,27.93,27.94,27.91,27.91,75300.0,23.3887,23.3971,23.372,23.372,75300.0
2007-04-19 12:05:00,27.91,27.91,27.88,27.89,15200.0,23.372,23.372,23.3468,23.3552,15200.0
2007-04-19 12:10:00,27.89,27.9,27.83,27.86,96100.0,23.3552,23.3636,23.305,23.3301,96100.0
2007-04-19 12:15:00,27.86,27.96,27.86,27.92,41400.0,23.3301,23.4138,23.3301,23.3803,41400.0
2007-04-19 12:20:00,27.92,27.94,27.9,27.9,12600.0,23.3803,23.3971,23.3636,23.3636,12600.0
2007-04-19 12:25:00,27.91,27.91,27.88,27.88,7800.0,23.372,23.372,23.3468,23.3468,7800.0
2007-04-19 12:30:00,27.87,27.88,27.81,27.82,26900.0,23.3385,23.3468,23.2882,23.2966,26900.0
2007-04-19 12:35:00,27.82,27.84,27.81,27.84,25000.0,23.2966,23.3133,23.2882,23.3133,25000.0
2007-04-19 12:40:00,27.84,27.85,27.83,27.85,22100.0,23.3133,23.3217,23.305,23.3217,22100.0
2007-04-19 12:45:00,27.85,27.9,27.85,27.88,24700.0,23.3217,23.3636,23.3217,23.3468,24700.0
2007-04-19 12:50:00,27.89,27.9,27.87,27.88,15000.0,23.3552,23.3636,23.3385,23.3468,15000.0
2007-04-19 12:55:00,27.88,27.88,27.81,27.82,53800.0,23.3468,23.3468,23.2882,23.2966,53800.0
2007-04-19 13:00:00,27.82,27.83,27.81,27.82,20400.0,23.2966,23.305,23.2882,23.2966,20400.0
2007-04-19 13:05:00,27.83,27.83,27.82,27.82,13000.0,23.305,23.305,23.2966,23.2966,13000.0
2007-04-19 13:10:00,27.82,27.82,27.81,27.82,20800.0,23.2966,23.2966,23.2882,23.2966,20800.0
2007-04-19 13:15:00,27.82,27.85,27.82,27.84,21500.0,23.2966,23.3217,23.2966,23.3133,21500.0
2007-04-19 13:20:00,27.84,27.84,27.81,27.81,10900.0,23.3133,23.3133,23.2882,23.2882,10900.0
2007-04-19 13:25:00,27.82,27.82,27.81,27.82,6000.0,23.2966,23.2966,23.2882,23.2966,6000.0
2007-04-19 13:30:00,27.82,27.82,27.81,27.81,6900.0,23.2966,23.2966,23.2882,23.2882,6900.0
2007-04-19 13:35:00,27.81,27.82,27.8,27.8,82300.0,23.2882,23.2966,23.2798,23.2798,82300.0
2007-04-19 13:40:00,27.8,27.8,27.78,27.79,25100.0,23.2798,23.2798,23.2631,23.2715,25100.0
2007-04-19 13:45:00,27.79,27.79,27.76,27.77,43500.0,23.2715,23.2715,23.2463,23.2547,43500.0
2007-04-19 13:50:00,27.76,27.76,27.73,27.76,28100.0,23.2463,23.2463,23.2212,23.2463,28100.0
2007-04-19 13:55:00,27.76,27.77,27.74,27.76,23500.0,23.2463,23.2547,23.2296,23.2463,23500.0
2007-04-19 14:00:00,27.75,27.75,27.69,27.69,23700.0,23.238,23.238,23.1877,23.1877,23700.0
2007-04-19 14:05:00,27.69,27.71,27.69,27.7,13700.0,23.1877,23.2045,23.1877,23.1961,13700.0
2007-04-19 14:10:00,27.71,27.73,27.7,27.72,19200.0,23.2045,23.2212,23.1961,23.2128,19200.0
2007-04-19 14:15:00,27.72,27.73,27.62,27.63,18500.0,23.2128,23.2212,23.1291,23.1375,18500.0
2007-04-19 14:20:00,27.62,27.63,27.56,27.57,19000.0,23.1291,23.1375,23.0789,23.0872,19000.0
2007-04-19 14:25:00,27.57,27.57,27.53,27.56,40700.0,23.0872,23.0872,23.0537,23.0789,40700.0
2007-04-19 14:30:00,27.57,27.63,27.55,27.57,49300.0,23.0872,23.1375,23.0705,23.0872,49300.0
2007-04-19 14:35:00,27.58,27.68,27.56,27.67,37900.0,23.0956,23.1794,23.0789,23.171,37900.0
2007-04-19 14:40:00,27.66,27.66,27.63,27.64,41300.0,23.1626,23.1626,23.1375,23.1459,41300.0
2007-04-19 14:45:00,27.64,27.64,27.59,27.6,31000.0,23.1459,23.1459,23.104,23.1124,31000.0
2007-04-19 14:50:00,27.6,27.61,27.57,27.58,23400.0,23.1124,23.1207,23.0872,23.0956,23400.0
2007-04-19 14:55:00,27.57,27.57,27.54,27.55,31500.0,23.0872,23.0872,23.0621,23.0705,31500.0
2007-04-19 15:00:00,27.56,27.59,27.55,27.58,23700.0,23.0789,23.104,23.0705,23.0956,23700.0
2007-04-19 15:05:00,27.58,27.6,27.57,27.6,19900.0,23.0956,23.1124,23.0872,23.1124,19900.0
2007-04-19 15:10:00,27.6,27.6,27.59,27.6,14700.0,23.1124,23.1124,23.104,23.1124,14700.0
2007-04-19 15:15:00,27.59,27.64,27.58,27.6,43800.0,23.104,23.1459,23.0956,23.1124,43800.0
2007-04-19 15:20:00,27.6,27.61,27.58,27.6,28100.0,23.1124,23.1207,23.0956,23.1124,28100.0
2007-04-19 15:25:00,27.6,27.61,27.57,27.61,45900.0,23.1124,23.1207,23.0872,23.1207,45900.0
2007-04-19 15:30:00,27.61,27.66,27.61,27.66,27500.0,23.1207,23.1626,23.1207,23.1626,27500.0
2007-04-19 15:35:00,27.66,27.66,27.61,27.61,44600.0,23.1626,23.1626,23.1207,23.1207,44600.0
2007-04-19 15:40:00,27.62,27.64,27.61,27.64,62500.0,23.1291,23.1459,23.1207,23.1459,62500.0
2007-04-19 15:45:00,27.63,27.66,27.63,27.65,37200.0,23.1375,23.1626,23.1375,23.1542,37200.0
2007-04-19 15:50:00,27.66,27.66,27.62,27.64,63600.0,23.1626,23.1626,23.1291,23.1459,63600.0
2007-04-19 15:55:00,27.64,27.67,27.62,27.67,63500.0,23.1459,23.171,23.1291,23.171,63500.0
2007-04-20 09:30:00,28.25,28.25,28.07,28.24,348400.0,23.6567,23.6567,23.5059,23.6483,348400.0
2007-04-20 09:35:00,28.24,28.34,28.21,28.34,96500.0,23.6483,23.732,23.6232,23.732,96500.0
2007-04-20 09:40:00,28.34,28.42,28.28,28.39,167700.0,23.732,23.799,23.6818,23.7739,167700.0
2007-04-20 09:45:00,28.38,28.48,28.34,28.48,96400.0,23.7655,23.8493,23.732,23.8493,96400.0
2007-04-20 09:50:00,28.48,28.48,28.24,28.26,82100.0,23.8493,23.8493,23.6483,23.665,82100.0
2007-04-20 09:55:00,28.27,28.35,28.26,28.31,46900.0,23.6734,23.7404,23.665,23.7069,46900.0
2007-04-20 10:00:00,28.32,28.34,28.27,28.3,62200.0,23.7153,23.732,23.6734,23.6985,62200.0
2007-04-20 10:05:00,28.31,28.31,28.25,28.26,90800.0,23.7069,23.7069,23.6567,23.665,90800.0
2007-04-20 10:10:00,28.26,28.33,28.25,28.33,50500.0,23.665,23.7237,23.6567,23.7237,50500.0
2007-04-20 10:15:00,28.33,28.38,28.33,28.37,36200.0,23.7237,23.7655,23.7237,23.7572,36200.0
2007-04-20 10:20:00,28.37,28.42,28.37,28.42,40100.0,23.7572,23.799,23.7572,23.799,40100.0
2007-04-20 10:25:00,28.42,28.43,28.39,28.41,64600.0,23.799,23.8074,23.7739,23.7907,64600.0
2007-04-20 10:30:00,28.41,28.43,28.39,28.4,43600.0,23.7907,23.8074,23.7739,23.7823,43600.0
2007-04-20 10:35:00,28.39,28.39,28.33,28.34,32200.0,23.7739,23.7739,23.7237,23.732,32200.0
2007-04-20 10:40:00,28.34,28.34,28.26,28.26,34300.0,23.732,23.732,23.665,23.665,34300.0
2007-04-20 10:45:00,28.26,28.31,28.25,28.28,80000.0,23.665,23.7069,23.6567,23.6818,80000.0
2007-04-20 10:50:00,28.27,28.34,28.27,28.31,44800.0,23.6734,23.732,23.6734,23.7069,44800.0
2007-04-20 10:55:00,28.31,28.33,28.26,28.32,28700.0,23.7069,23.7237,23.665,23.7153,28700.0
2007-04-20 11:00:00,28.32,28.36,28.31,28.31,35200.0,23.7153,23.7488,23.7069,23.7069,35200.0
2007-04-20 11:05:00,28.3,28.32,28.25,28.26,20000.0,23.6985,23.7153,23.6567,23.665,20000.0
2007-04-20 11:10:00,28.25,28.25,28.21,28.21,50100.0,23.6567,23.6567,23.6232,23.6232,50100.0
2007-04-20 11:15:00,28.21,28.22,28.17,28.19,70200.0,23.6232,23.6316,23.5897,23.6064,70200.0
2007-04-20 11:20:00,28.19,28.22,28.16,28.17,50400.0,23.6064,23.6316,23.5813,23.5897,50400.0
2007-04-20 11:25:00,28.16,28.19,28.16,28.19,25600.0,23.5813,23.6064,23.5813,23.6064,25600.0
2007-04-20 11:30:00,28.18,28.23,28.18,28.23,68700.0,23.5981,23.6399,23.5981,23.6399,68700.0
2007-04-20 11:35:00,28.22,28.22,28.19,28.2,29500.0,23.6316,23.6316,23.6064,23.6148,29500.0
2007-04-20 11:40:00,28.21,28.21,28.18,28.21,28900.0,23.6232,23.6232,23.5981,23.6232,28900.0
2007-04-20 11:45:00,28.19,28.23,28.19,28.23,23600.0,23.6064,23.6399,23.6064,23.6399,23600.0
2007-04-20 11:50:00,28.23,28.26,28.23,28.26,24600.0,23.6399,23.665,23.6399,23.665,24600.0
2007-04-20 11:55:00,28.26,28.27,28.25,28.26,12800.0,23.665,23.6734,23.6567,23.665,12800.0
2007-04-20 12:00:00,28.26,28.26,28.22,28.25,39700.0,23.665,23.665,23.6316,23.6567,39700.0
2007-04-20 12:05:00,28.25,28.27,28.25,28.26,25800.0,23.6567,23.6734,23.6567,23.665,25800.0
2007-04-20 12:10:00,28.26,28.32,28.24,28.32,34400.0,23.665,23.7153,23.6483,23.7153,34400.0
2007-04-20 12:15:00,28.31,28.31,28.29,28.3,18700.0,23.7069,23.7069,23.6902,23.6985,18700.0
2007-04-20 12:20:00,28.31,28.31,28.29,28.29,13300.0,23.7069,23.7069,23.6902,23.6902,13300.0
2007-04-20 12:25:00,28.29,28.29,28.23,28.24,53600.0,23.6902,23.6902,23.6399,23.6483,53600.0
2007-04-20 12:30:00,28.24,28.27,28.24,28.27,157900.0,23.6483,23.6734,23.6483,23.6734,157900.0
2007-04-20 12:35:00,28.27,28.27,28.19,28.2,37100.0,23.6734,23.6734,23.6064,23.6148,37100.0
2007-04-20 12:40:00,28.19,28.25,28.17,28.21,66300.0,23.6064,23.6567,23.5897,23.6232,66300.0
2007-04-20 12:45:00,28.22,28.22,28.2,28.21,8700.0,23.6316,23.6316,23.6148,23.6232,8700.0
2007-04-20 12:50:00,28.21,28.25,28.21,28.25,7900.0,23.6232,23.6567,23.6232,23.6567,7900.0
2007-04-20 12:55:00,28.25,28.32,28.24,28.32,30300.0,23.6567,23.7153,23.6483,23.7153,30300.0
2007-04-20 13:00:00,28.32,28.32,28.28,28.28,11900.0,23.7153,23.7153,23.6818,23.6818,11900.0
2007-04-20 13:05:00,28.28,28.31,28.28,28.28,13200.0,23.6818,23.7069,23.6818,23.6818,13200.0
2007-04-20 13:10:00,28.29,28.34,28.29,28.34,20200.0,23.6902,23.732,23.6902,23.732,20200.0
2007-04-20 13:15:00,28.34,28.37,28.34,28.37,19000.0,23.732,23.7572,23.732,23.7572,19000.0
2007-04-20 13:20:00,28.37,28.45,28.37,28.44,33000.0,23.7572,23.8242,23.7572,23.8158,33000.0
2007-04-20 13:25:00,28.44,28.48,28.44,28.48,28600.0,23.8158,23.8493,23.8158,23.8493,28600.0
2007-04-20 13:30:00,28.48,28.49,28.45,28.46,19700.0,23.8493,23.8577,23.8242,23.8325,19700.0
2007-04-20 13:35:00,28.46,28.48,28.45,28.47,17400.0,23.8325,23.8493,23.8242,23.8409,17400.0
2007-04-20 13:40:00,28.47,28.5,28.47,28.47,34100.0,23.8409,23.866,23.8409,23.8409,34100.0
2007-04-20 13:45:00,28.46,28.47,28.44,28.46,19300.0,23.8325,23.8409,23.8158,23.8325,19300.0
2007-04-20 13:50:00,28.46,28.46,28.43,28.44,11600.0,23.8325,23.8325,23.8074,23.8158,11600.0
2007-04-20 13:55:00,28.44,28.44,28.42,28.43,21400.0,23.8158,23.8158,23.799,23.8074,21400.0
2007-04-20 14:00:00,28.42,28.42,28.41,28.41,37300.0,23.799,23.799,23.7907,23.7907,37300.0
2007-04-20 14:05:00,28.41,28.45,28.41,28.43,28000.0,23.7907,23.8242,23.7907,23.8074,28000.0
2007-04-20 14:10:00,28.43,28.48,28.43,28.47,20900.0,23.8074,23.8493,23.8074,23.8409,20900.0
2007-04-20 14:15:00,28.46,28.47,28.45,28.47,39800.0,23.8325,23.8409,23.8242,23.8409,39800.0
2007-04-20 14:20:00,28.48,28.5,28.48,28.48,14300.0,23.8493,23.866,23.8493,23.8493,14300.0
2007-04-20 14:25:00,28.49,28.53,28.48,28.52,62800.0,23.8577,23.8911,23.8493,23.8828,62800.0
2007-04-20 14:30:00,28.52,28.53,28.51,28.52,10100.0,23.8828,23.8911,23.8744,23.8828,10100.0
2007-04-20 14:35:00,28.52,28.52,28.49,28.49,25900.0,23.8828,23.8828,23.8577,23.8577,25900.0
2007-04-20 14:40:00,28.49,28.5,28.49,28.5,4300.0,23.8577,23.866,23.8577,23.866,4300.0
2007-04-20 14:45:00,28.5,28.5,28.49,28.5,37100.0,23.866,23.866,23.8577,23.866,37100.0
2007-04-20 14:50:00,28.5,28.51,28.49,28.51,33400.0,23.866,23.8744,23.8577,23.8744,33400.0
2007-04-20 14:55:00,28.51,28.51,28.5,28.51,14900.0,23.8744,23.8744,23.866,23.8744,14900.0
2007-04-20 15:00:00,28.51,28.51,28.49,28.5,48100.0,23.8744,23.8744,23.8577,23.866,48100.0
2007-04-20 15:05:00,28.5,28.5,28.49,28.5,33100.0,23.866,23.866,23.8577,23.866,33100.0
2007-04-20 15:10:00,28.5,28.51,28.48,28.51,52900.0,23.866,23.8744,23.8493,23.8744,52900.0
2007-04-20 15:15:00,28.51,28.51,28.49,28.49,49700.0,23.8744,23.8744,23.8577,23.8577,49700.0
2007-04-20 15:20:00,28.49,28.5,28.47,28.48,43800.0,23.8577,23.866,23.8409,23.8493,43800.0
2007-04-20 15:25:00,28.47,28.48,28.45,28.45,20100.0,23.8409,23.8493,23.8242,23.8242,20100.0
2007-04-20 15:30:00,28.45,28.46,28.43,28.46,100700.0,23.8242,23.8325,23.8074,23.8325,100700.0
2007-04-20 15:35:00,28.45,28.46,28.42,28.43,38200.0,23.8242,23.8325,23.799,23.8074,38200.0
2007-04-20 15:40:00,28.43,28.45,28.42,28.45,94400.0,23.8074,23.8242,23.799,23.8242,94400.0
2007-04-20 15:45:00,28.45,28.45,28.39,28.39,58300.0,23.8242,23.8242,23.7739,23.7739,58300.0
2007-04-20 15:50:00,28.39,28.43,28.38,28.43,107900.0,23.7739,23.8074,23.7655,23.8074,107900.0
2007-04-20 15:55:00,28.42,28.44,28.41,28.42,74400.0,23.799,23.8158,23.7907,23.799,74400.0
2007-04-23 09:30:00,28.4,28.57,28.28,28.29,48400.0,23.7823,23.9246,23.6818,23.6902,48400.0
2007-04-23 09:35:00,28.3,28.47,28.3,28.46,38500.0,23.6985,23.8409,23.6985,23.8325,38500.0
2007-04-23 09:40:00,28.46,28.59,28.46,28.5,53600.0,23.8325,23.9414,23.8325,23.866,53600.0
2007-04-23 09:45:00,28.5,28.62,28.49,28.5,40000.0,23.866,23.9665,23.8577,23.866,40000.0
2007-04-23 09:50:00,28.5,28.54,28.36,28.41,64000.0,23.866,23.8995,23.7488,23.7907,64000.0
2007-04-23 09:55:00,28.41,28.41,28.3,28.3,13800.0,23.7907,23.7907,23.6985,23.6985,13800.0
2007-04-23 10:00:00,28.3,28.3,28.12,28.15,35200.0,23.6985,23.6985,23.5478,23.5729,35200.0
2007-04-23 10:05:00,28.14,28.19,28.11,28.13,43800.0,23.5646,23.6064,23.5394,23.5562,43800.0
2007-04-23 10:10:00,28.14,28.19,28.13,28.19,19000.0,23.5646,23.6064,23.5562,23.6064,19000.0
2007-04-23 10:15:00,28.19,28.2,28.17,28.19,18100.0,23.6064,23.6148,23.5897,23.6064,18100.0
2007-04-23 10:20:00,28.19,28.2,28.16,28.17,34000.0,23.6064,23.6148,23.5813,23.5897,34000.0
2007-04-23 10:25:00,28.16,28.17,28.13,28.15,15700.0,23.5813,23.5897,23.5562,23.5729,15700.0
2007-04-23 10:30:00,28.15,28.19,28.12,28.14,21200.0,23.5729,23.6064,23.5478,23.5646,21200.0
2007-04-23 10:35:00,28.15,28.15,28.11,28.11,15500.0,23.5729,23.5729,23.5394,23.5394,15500.0
2007-04-23 10:40:00,28.12,28.12,28.05,28.05,30800.0,23.5478,23.5478,23.4892,23.4892,30800.0
2007-04-23 10:45:00,28.05,28.09,28.05,28.06,34500.0,23.4892,23.5227,23.4892,23.4976,34500.0
2007-04-23 10:50:00,28.07,28.09,28.0,28.06,49300.0,23.5059,23.5227,23.4473,23.4976,49300.0
2007-04-23 10:55:00,28.06,28.06,28.01,28.03,26400.0,23.4976,23.4976,23.4557,23.4724,26400.0
2007-04-23 11:00:00,28.03,28.04,28.03,28.04,13400.0,23.4724,23.4808,23.4724,23.4808,13400.0
2007-04-23 11:05:00,28.04,28.04,27.97,27.97,24200.0,23.4808,23.4808,23.4222,23.4222,24200.0
2007-04-23 11:10:00,27.97,27.98,27.94,27.97,27700.0,23.4222,23.4306,23.3971,23.4222,27700.0
2007-04-23 11:15:00,27.97,28.05,27.96,28.05,48700.0,23.4222,23.4892,23.4138,23.4892,48700.0
2007-04-23 11:20:00,28.04,28.07,27.98,28.07,163200.0,23.4808,23.5059,23.4306,23.5059,163200.0
2007-04-23 11:25:00,28.06,28.11,28.02,28.1,46000.0,23.4976,23.5394,23.4641,23.5311,46000.0
2007-04-23 11:30:00,28.1,28.1,28.06,28.08,22200.0,23.5311,23.5311,23.4976,23.5143,22200.0
2007-04-23 11:35:00,28.08,28.09,28.04,28.07,136500.0,23.5143,23.5227,23.4808,23.5059,136500.0
2007-04-23 11:40:00,28.07,28.07,28.03,28.05,37100.0,23.5059,23.5059,23.4724,23.4892,37100.0
2007-04-23 11:45:00,28.05,28.06,28.0,28.0,44700.0,23.4892,23.4976,23.4473,23.4473,44700.0
2007-04-23 11:50:00,28.0,28.0,27.99,27.99,13300.0,23.4473,23.4473,23.4389,23.4389,13300.0
2007-04-23 11:55:00,27.99,27.99,27.91,27.92,39700.0,23.4389,23.4389,23.372,23.3803,39700.0
2007-04-23 12:00:00,27.93,27.93,27.86,27.89,42700.0,23.3887,23.3887,23.3301,23.3552,42700.0
2007-04-23 12:05:00,27.88,27.88,27.84,27.86,15100.0,23.3468,23.3468,23.3133,23.3301,15100.0
2007-04-23 12:10:00,27.86,27.89,27.84,27.85,30800.0,23.3301,23.3552,23.3133,23.3217,30800.0
2007-04-23 12:15:00,27.83,27.83,27.71,27.78,71400.0,23.305,23.305,23.2045,23.2631,71400.0
2007-04-23 12:20:00,27.79,27.81,27.7,27.81,45100.0,23.2715,23.2882,23.1961,23.2882,45100.0
2007-04-23 12:25:00,27.81,27.81,27.8,27.81,7700.0,23.2882,23.2882,23.2798,23.2882,7700.0
2007-04-23 12:30:00,27.81,27.83,27.81,27.82,28500.0,23.2882,23.305,23.2882,23.2966,28500.0
2007-04-23 12:35:00,27.83,27.83,27.82,27.82,25800.0,23.305,23.305,23.2966,23.2966,25800.0
2007-04-23 12:40:00,27.81,27.82,27.81,27.81,10800.0,23.2882,23.2966,23.2882,23.2882,10800.0
2007-04-23 12:45:00,27.82,27.89,27.81,27.87,45100.0,23.2966,23.3552,23.2882,23.3385,45100.0
2007-04-23 12:50:00,27.88,27.9,27.87,27.9,16500.0,23.3468,23.3636,23.3385,23.3636,16500.0
2007-04-23 12:55:00,27.9,27.93,27.89,27.93,19300.0,23.3636,23.3887,23.3552,23.3887,19300.0
2007-04-23 13:00:00,27.93,27.98,27.93,27.98,29300.0,23.3887,23.4306,23.3887,23.4306,29300.0
2007-04-23 13:05:00,27.97,27.97,27.95,27.97,19300.0,23.4222,23.4222,23.4055,23.4222,19300.0
2007-04-23 13:10:00,27.97,27.97,27.95,27.96,31300.0,23.4222,23.4222,23.4055,23.4138,31300.0
2007-04-23 13:15:00,27.97,28.0,27.96,28.0,22900.0,23.4222,23.4473,23.4138,23.4473,22900.0
2007-04-23 13:20:00,28.0,28.03,28.0,28.03,27200.0,23.4473,23.4724,23.4473,23.4724,27200.0
2007-04-23 13:25:00,28.03,28.05,28.03,28.05,17100.0,23.4724,23.4892,23.4724,23.4892,17100.0
2007-04-23 13:30:00,28.05,28.08,28.04,28.04,48100.0,23.4892,23.5143,23.4808,23.4808,48100.0
2007-04-23 13:35:00,28.03,28.03,27.99,27.99,13600.0,23.4724,23.4724,23.4389,23.4389,13600.0
2007-04-23 13:40:00,28.0,28.0,27.93,27.94,25000.0,23.4473,23.4473,23.3887,23.3971,25000.0
2007-04-23 13:45:00,27.94,27.94,27.87,27.87,32500.0,23.3971,23.3971,23.3385,23.3385,32500.0
2007-04-23 13:50:00,27.87,27.87,27.82,27.82,18900.0,23.3385,23.3385,23.2966,23.2966,18900.0
2007-04-23 13:55:00,27.82,27.85,27.82,27.85,8400.0,23.2966,23.3217,23.2966,23.3217,8400.0
2007-04-23 14:00:00,27.85,27.85,27.78,27.84,29300.0,23.3217,23.3217,23.2631,23.3133,29300.0
2007-04-23 14:05:00,27.84,27.89,27.83,27.87,22700.0,23.3133,23.3552,23.305,23.3385,22700.0
2007-04-23 14:10:00,27.87,27.91,27.84,27.84,36200.0,23.3385,23.372,23.3133,23.3133,36200.0
2007-04-23 14:15:00,27.85,27.91,27.85,27.9,19000.0,23.3217,23.372,23.3217,23.3636,19000.0
2007-04-23 14:20:00,27.9,27.91,27.89,27.9,7200.0,23.3636,23.372,23.3552,23.3636,7200.0
2007-04-23 14:25:00,27.9,27.9,27.89,27.9,8700.0,23.3636,23.3636,23.3552,23.3636,8700.0
2007-04-23 14:30:00,27.89,27.9,27.84,27.85,33600.0,23.3552,23.3636,23.3133,23.3217,33600.0
2007-04-23 14:35:00,27.84,27.85,27.84,27.85,25700.0,23.3133,23.3217,23.3133,23.3217,25700.0
2007-04-23 14:40:00,27.85,27.9,27.85,27.9,15600.0,23.3217,23.3636,23.3217,23.3636,15600.0
2007-04-23 14:45:00,27.9,27.93,27.89,27.93,14100.0,23.3636,23.3887,23.3552,23.3887,14100.0
2007-04-23 14:50:00,27.93,27.97,27.93,27.93,16200.0,23.3887,23.4222,23.3887,23.3887,16200.0
2007-04-23 14:55:00,27.94,27.94,27.92,27.93,3800.0,23.3971,23.3971,23.3803,23.3887,3800.0
2007-04-23 15:00:00,27.92,27.93,27.89,27.91,24900.0,23.3803,23.3887,23.3552,23.372,24900.0
2007-04-23 15:05:00,27.91,27.95,27.91,27.95,20900.0,23.372,23.4055,23.372,23.4055,20900.0
2007-04-23 15:10:00,27.95,27.95,27.93,27.95,11500.0,23.4055,23.4055,23.3887,23.4055,11500.0
2007-04-23 15:15:00,27.95,27.97,27.93,27.93,18300.0,23.4055,23.4222,23.3887,23.3887,18300.0
2007-04-23 15:20:00,27.93,27.94,27.92,27.92,24600.0,23.3887,23.3971,23.3803,23.3803,24600.0
2007-04-23 15:25:00,27.92,28.01,27.92,28.0,36900.0,23.3803,23.4557,23.3803,23.4473,36900.0
2007-04-23 15:30:00,28.01,28.01,27.96,27.96,24900.0,23.4557,23.4557,23.4138,23.4138,24900.0
2007-04-23 15:35:00,27.96,27.96,27.92,27.93,11500.0,23.4138,23.4138,23.3803,23.3887,11500.0
2007-04-23 15:40:00,27.93,27.93,27.89,27.91,20100.0,23.3887,23.3887,23.3552,23.372,20100.0
2007-04-23 15:45:00,27.91,27.95,27.89,27.95,51100.0,23.372,23.4055,23.3552,23.4055,51100.0
2007-04-23 15:50:00,27.95,27.97,27.94,27.96,40900.0,23.4055,23.4222,23.3971,23.4138,40900.0
2007-04-23 15:55:00,27.96,27.96,27.94,27.96,51000.0,23.4138,23.4138,23.3971,23.4138,51000.0
2007-04-24 09:30:00,28.06,28.17,27.95,27.95,27300.0,23.4976,23.5897,23.4055,23.4055,27300.0
2007-04-24 09:35:00,27.91,27.98,27.82,27.91,46700.0,23.372,23.4306,23.2966,23.372,46700.0
2007-04-24 09:40:00,27.89,27.91,27.72,27.83,46600.0,23.3552,23.372,23.2128,23.305,46600.0
2007-04-24 09:45:00,27.82,27.83,27.71,27.72,36900.0,23.2966,23.305,23.2045,23.2128,36900.0
2007-04-24 09:50:00,27.72,27.72,27.54,27.6,46800.0,23.2128,23.2128,23.0621,23.1124,46800.0
2007-04-24 09:55:00,27.6,27.76,27.53,27.69,65000.0,23.1124,23.2463,23.0537,23.1877,65000.0
2007-04-24 10:00:00,27.68,27.69,27.26,27.34,114900.0,23.1794,23.1877,22.8276,22.8946,114900.0
2007-04-24 10:05:00,27.34,27.36,27.25,27.25,34200.0,22.8946,22.9114,22.8193,22.8193,34200.0
2007-04-24 10:10:00,27.26,27.4,27.21,27.33,86500.0,22.8276,22.9449,22.7858,22.8863,86500.0
2007-04-24 10:15:00,27.33,27.39,27.29,27.33,26300.0,22.8863,22.9365,22.8528,22.8863,26300.0
2007-04-24 10:20:00,27.33,27.36,27.22,27.23,31100.0,22.8863,22.9114,22.7941,22.8025,31100.0
2007-04-24 10:25:00,27.22,27.37,27.22,27.32,35800.0,22.7941,22.9198,22.7941,22.8779,35800.0
2007-04-24 10:30:00,27.31,27.37,27.25,27.31,27700.0,22.8695,22.9198,22.8193,22.8695,27700.0
2007-04-24 10:35:00,27.31,27.41,27.25,27.39,33300.0,22.8695,22.9533,22.8193,22.9365,33300.0
2007-04-24 10:40:00,27.37,27.37,27.31,27.37,18300.0,22.9198,22.9198,22.8695,22.9198,18300.0
2007-04-24 10:45:00,27.36,27.4,27.35,27.38,20000.0,22.9114,22.9449,22.903,22.9281,20000.0
2007-04-24 10:50:00,27.39,27.5,27.39,27.48,38400.0,22.9365,23.0286,22.9365,23.0119,38400.0
2007-04-24 10:55:00,27.46,27.46,27.32,27.37,28300.0,22.9951,22.9951,22.8779,22.9198,28300.0
2007-04-24 11:00:00,27.38,27.47,27.37,27.47,17300.0,22.9281,23.0035,22.9198,23.0035,17300.0
2007-04-24 11:05:00,27.47,27.51,27.45,27.5,22000.0,23.0035,23.037,22.9868,23.0286,22000.0
2007-04-24 11:10:00,27.5,27.53,27.47,27.49,15400.0,23.0286,23.0537,23.0035,23.0202,15400.0
2007-04-24 11:15:00,27.5,27.51,27.43,27.46,17700.0,23.0286,23.037,22.97,22.9951,17700.0
2007-04-24 11:20:00,27.46,27.51,27.46,27.51,11200.0,22.9951,23.037,22.9951,23.037,11200.0
2007-04-24 11:25:00,27.51,27.52,27.46,27.47,36600.0,23.037,23.0454,22.9951,23.0035,36600.0
2007-04-24 11:30:00,27.47,27.58,27.47,27.54,26700.0,23.0035,23.0956,23.0035,23.0621,26700.0
2007-04-24 11:35:00,27.55,27.55,27.48,27.49,11200.0,23.0705,23.0705,23.0119,23.0202,11200.0
2007-04-24 11:40:00,27.5,27.52,27.47,27.47,8300.0,23.0286,23.0454,23.0035,23.0035,8300.0
2007-04-24 11:45:00,27.48,27.48,27.39,27.41,16100.0,23.0119,23.0119,22.9365,22.9533,16100.0
2007-04-24 11:50:00,27.42,27.48,27.42,27.48,10800.0,22.9616,23.0119,22.9616,23.0119,10800.0
2007-04-24 11:55:00,27.48,27.48,27.42,27.45,7300.0,23.0119,23.0119,22.9616,22.9868,7300.0
2007-04-24 12:00:00,27.45,27.47,27.41,27.45,20900.0,22.9868,23.0035,22.9533,22.9868,20900.0
2007-04-24 12:05:00,27.44,27.5,27.44,27.5,12400.0,22.9784,23.0286,22.9784,23.0286,12400.0
2007-04-24 12:10:00,27.49,27.58,27.48,27.56,18700.0,23.0202,23.0956,23.0119,23.0789,18700.0
2007-04-24 12:15:00,27.56,27.6,27.55,27.58,13000.0,23.0789,23.1124,23.0705,23.0956,13000.0
2007-04-24 12:20:00,27.57,27.58,27.56,27.57,5700.0,23.0872,23.0956,23.0789,23.0872,5700.0
2007-04-24 12:25:00,27.57,27.6,27.57,27.59,10300.0,23.0872,23.1124,23.0872,23.104,10300.0
2007-04-24 12:30:00,27.59,27.59,27.54,27.55,13100.0,23.104,23.104,23.0621,23.0705,13100.0
2007-04-24 12:35:00,27.55,27.55,27.51,27.52,6300.0,23.0705,23.0705,23.037,23.0454,6300.0
2007-04-24 12:40:00,27.52,27.52,27.5,27.5,8000.0,23.0454,23.0454,23.0286,23.0286,8000.0
2007-04-24 12:45:00,27.5,27.5,27.47,27.47,11600.0,23.0286,23.0286,23.0035,23.0035,11600.0
2007-04-24 12:50:00,27.46,27.52,27.46,27.52,12700.0,22.9951,23.0454,22.9951,23.0454,12700.0
2007-04-24 12:55:00,27.52,27.53,27.49,27.5,4500.0,23.0454,23.0537,23.0202,23.0286,4500.0
2007-04-24 13:00:00,27.5,27.52,27.49,27.52,8900.0,23.0286,23.0454,23.0202,23.0454,8900.0
2007-04-24 13:05:00,27.51,27.53,27.49,27.53,9600.0,23.037,23.0537,23.0202,23.0537,9600.0
2007-04-24 13:10:00,27.52,27.54,27.51,27.51,9800.0,23.0454,23.0621,23.037,23.037,9800.0
2007-04-24 13:15:00,27.51,27.53,27.5,27.53,8400.0,23.037,23.0537,23.0286,23.0537,8400.0
2007-04-24 13:20:00,27.52,27.54,27.5,27.54,7700.0,23.0454,23.0621,23.0286,23.0621,7700.0
2007-04-24 13:25:00,27.54,27.54,27.52,27.52,1500.0,23.0621,23.0621,23.0454,23.0454,1500.0
2007-04-24 13:30:00,27.54,27.59,27.53,27.59,10800.0,23.0621,23.104,23.0537,23.104,10800.0
2007-04-24 13:35:00,27.59,27.68,27.59,27.61,29200.0,23.104,23.1794,23.104,23.1207,29200.0
2007-04-24 13:40:00,27.61,27.66,27.61,27.64,8200.0,23.1207,23.1626,23.1207,23.1459,8200.0
2007-04-24 13:45:00,27.64,27.64,27.59,27.62,16800.0,23.1459,23.1459,23.104,23.1291,16800.0
2007-04-24 13:50:00,27.62,27.66,27.58,27.6,18900.0,23.1291,23.1626,23.0956,23.1124,18900.0
2007-04-24 13:55:00,27.61,27.69,27.61,27.63,27100.0,23.1207,23.1877,23.1207,23.1375,27100.0
2007-04-24 14:00:00,27.63,27.66,27.6,27.62,25100.0,23.1375,23.1626,23.1124,23.1291,25100.0
2007-04-24 14:05:00,27.61,27.65,27.58,27.63,17300.0,23.1207,23.1542,23.0956,23.1375,17300.0
2007-04-24 14:10:00,27.63,27.71,27.62,27.71,26700.0,23.1375,23.2045,23.1291,23.2045,26700.0
2007-04-24 14:15:00,27.71,27.75,27.63,27.67,25900.0,23.2045,23.238,23.1375,23.171,25900.0
2007-04-24 14:20:00,27.69,27.71,27.65,27.65,10200.0,23.1877,23.2045,23.1542,23.1542,10200.0
2007-04-24 14:25:00,27.64,27.74,27.64,27.72,19800.0,23.1459,23.2296,23.1459,23.2128,19800.0
2007-04-24 14:30:00,27.71,27.8,27.7,27.79,27900.0,23.2045,23.2798,23.1961,23.2715,27900.0
2007-04-24 14:35:00,27.78,27.9,27.78,27.88,46800.0,23.2631,23.3636,23.2631,23.3468,46800.0
2007-04-24 14:40:00,27.87,27.91,27.8,27.85,40700.0,23.3385,23.372,23.2798,23.3217,40700.0
2007-04-24 14:45:00,27.85,27.89,27.82,27.88,31000.0,23.3217,23.3552,23.2966,23.3468,31000.0
2007-04-24 14:50:00,27.87,27.9,27.82,27.89,32300.0,23.3385,23.3636,23.2966,23.3552,32300.0
2007-04-24 14:55:00,27.89,27.9,27.79,27.79,20500.0,23.3552,23.3636,23.2715,23.2715,20500.0
2007-04-24 15:00:00,27.78,27.82,27.76,27.81,21300.0,23.2631,23.2966,23.2463,23.2882,21300.0
2007-04-24 15:05:00,27.8,27.85,27.76,27.78,34800.0,23.2798,23.3217,23.2463,23.2631,34800.0
2007-04-24 15:10:00,27.77,27.79,27.75,27.76,13300.0,23.2547,23.2715,23.238,23.2463,13300.0
2007-04-24 15:15:00,27.77,27.81,27.72,27.72,26600.0,23.2547,23.2882,23.2128,23.2128,26600.0
2007-04-24 15:20:00,27.72,27.79,27.71,27.76,21600.0,23.2128,23.2715,23.2045,23.2463,21600.0
2007-04-24 15:25:00,27.76,27.8,27.73,27.74,16400.0,23.2463,23.2798,23.2212,23.2296,16400.0
2007-04-24 15:30:00,27.74,27.86,27.74,27.84,53200.0,23.2296,23.3301,23.2296,23.3133,53200.0
2007-04-24 15:35:00,27.85,27.87,27.83,27.86,35900.0,23.3217,23.3385,23.305,23.3301,35900.0
2007-04-24 15:40:00,27.86,27.87,27.77,27.79,49100.0,23.3301,23.3385,23.2547,23.2715,49100.0
2007-04-24 15:45:00,27.79,27.84,27.77,27.82,57300.0,23.2715,23.3133,23.2547,23.2966,57300.0
2007-04-24 15:50:00,27.82,27.85,27.8,27.83,58800.0,23.2966,23.3217,23.2798,23.305,58800.0
2007-04-24 15:55:00,27.83,27.87,27.83,27.83,62700.0,23.305,23.3385,23.305,23.305,62700.0
2007-04-25 09:30:00,28.16,28.16,27.83,27.87,44500.0,23.5813,23.5813,23.305,23.3385,44500.0
2007-04-25 09:35:00,27.88,28.13,27.88,27.97,57400.0,23.3468,23.5562,23.3468,23.4222,57400.0
2007-04-25 09:40:00,27.97,28.16,27.97,28.06,75300.0,23.4222,23.5813,23.4222,23.4976,75300.0
2007-04-25 09:45:00,28.07,28.16,28.01,28.1,75200.0,23.5059,23.5813,23.4557,23.5311,75200.0
2007-04-25 09:50:00,28.1,28.17,28.08,28.15,82400.0,23.5311,23.5897,23.5143,23.5729,82400.0
2007-04-25 09:55:00,28.15,28.15,28.04,28.14,38700.0,23.5729,23.5729,23.4808,23.5646,38700.0
2007-04-25 10:00:00,28.13,28.19,27.92,28.08,144500.0,23.5562,23.6064,23.3803,23.5143,144500.0
2007-04-25 10:05:00,28.09,28.13,27.97,28.07,40300.0,23.5227,23.5562,23.4222,23.5059,40300.0
2007-04-25 10:10:00,28.05,28.07,27.9,27.97,39800.0,23.4892,23.5059,23.3636,23.4222,39800.0
2007-04-25 10:15:00,27.98,28.0,27.79,27.8,28600.0,23.4306,23.4473,23.2715,23.2798,28600.0
2007-04-25 10:20:00,27.78,27.85,27.75,27.79,38400.0,23.2631,23.3217,23.238,23.2715,38400.0
2007-04-25 10:25:00,27.79,27.81,27.69,27.7,47000.0,23.2715,23.2882,23.1877,23.1961,47000.0
2007-04-25 10:30:00,27.7,27.7,27.66,27.68,69000.0,23.1961,23.1961,23.1626,23.1794,69000.0
2007-04-25 10:35:00,27.68,27.7,27.54,27.56,52200.0,23.1794,23.1961,23.0621,23.0789,52200.0
2007-04-25 10:40:00,27.55,27.55,27.38,27.49,88900.0,23.0705,23.0705,22.9281,23.0202,88900.0
2007-04-25 10:45:00,27.5,27.5,27.39,27.47,32300.0,23.0286,23.0286,22.9365,23.0035,32300.0
2007-04-25 10:50:00,27.47,27.5,27.47,27.48,16000.0,23.0035,23.0286,23.0035,23.0119,16000.0
2007-04-25 10:55:00,27.48,27.49,27.47,27.49,7000.0,23.0119,23.0202,23.0035,23.0202,7000.0
2007-04-25 11:00:00,27.49,27.53,27.48,27.53,53200.0,23.0202,23.0537,23.0119,23.0537,53200.0
2007-04-25 11:05:00,27.54,27.59,27.54,27.56,33100.0,23.0621,23.104,23.0621,23.0789,33100.0
2007-04-25 11:10:00,27.56,27.6,27.56,27.58,15200.0,23.0789,23.1124,23.0789,23.0956,15200.0
2007-04-25 11:15:00,27.57,27.57,27.53,27.55,16000.0,23.0872,23.0872,23.0537,23.0705,16000.0
2007-04-25 11:20:00,27.55,27.55,27.46,27.52,31800.0,23.0705,23.0705,22.9951,23.0454,31800.0
2007-04-25 11:25:00,27.53,27.58,27.53,27.57,11800.0,23.0537,23.0956,23.0537,23.0872,11800.0
2007-04-25 11:30:00,27.58,27.63,27.58,27.61,13200.0,23.0956,23.1375,23.0956,23.1207,13200.0
2007-04-25 11:35:00,27.6,27.6,27.56,27.56,26500.0,23.1124,23.1124,23.0789,23.0789,26500.0
2007-04-25 11:40:00,27.57,27.61,27.55,27.6,27000.0,23.0872,23.1207,23.0705,23.1124,27000.0
2007-04-25 11:45:00,27.6,27.62,27.56,27.61,12300.0,23.1124,23.1291,23.0789,23.1207,12300.0
2007-04-25 11:50:00,27.61,27.67,27.58,27.67,15600.0,23.1207,23.171,23.0956,23.171,15600.0
2007-04-25 11:55:00,27.67,27.74,27.66,27.74,17300.0,23.171,23.2296,23.1626,23.2296,17300.0
2007-04-25 12:00:00,27.74,27.79,27.73,27.77,24300.0,23.2296,23.2715,23.2212,23.2547,24300.0
2007-04-25 12:05:00,27.77,27.78,27.69,27.69,12500.0,23.2547,23.2631,23.1877,23.1877,12500.0
2007-04-25 12:10:00,27.69,27.75,27.66,27.73,25400.0,23.1877,23.238,23.1626,23.2212,25400.0
2007-04-25 12:15:00,27.73,27.74,27.68,27.69,17800.0,23.2212,23.2296,23.1794,23.1877,17800.0
2007-04-25 12:20:00,27.68,27.72,27.66,27.71,12400.0,23.1794,23.2128,23.1626,23.2045,12400.0
2007-04-25 12:25:00,27.71,27.72,27.64,27.7,12500.0,23.2045,23.2128,23.1459,23.1961,12500.0
2007-04-25 12:30:00,27.71,27.71,27.61,27.64,36000.0,23.2045,23.2045,23.1207,23.1459,36000.0
2007-04-25 12:35:00,27.63,27.64,27.63,27.64,2800.0,23.1375,23.1459,23.1375,23.1459,2800.0
2007-04-25 12:40:00,27.64,27.65,27.62,27.65,14800.0,23.1459,23.1542,23.1291,23.1542,14800.0
2007-04-25 12:45:00,27.65,27.67,27.64,27.67,15800.0,23.1542,23.171,23.1459,23.171,15800.0
2007-04-25 12:50:00,27.66,27.66,27.62,27.64,13300.0,23.1626,23.1626,23.1291,23.1459,13300.0
2007-04-25 12:55:00,27.64,27.66,27.61,27.64,17400.0,23.1459,23.1626,23.1207,23.1459,17400.0
2007-04-25 13:00:00,27.64,27.66,27.64,27.66,12000.0,23.1459,23.1626,23.1459,23.1626,12000.0
2007-04-25 13:05:00,27.64,27.66,27.64,27.64,5700.0,23.1459,23.1626,23.1459,23.1459,5700.0
2007-04-25 13:10:00,27.65,27.69,27.65,27.69,12000.0,23.1542,23.1877,23.1542,23.1877,12000.0
2007-04-25 13:15:00,27.69,27.78,27.69,27.77,14100.0,23.1877,23.2631,23.1877,23.2547,14100.0
2007-04-25 13:20:00,27.77,27.77,27.73,27.73,6400.0,23.2547,23.2547,23.2212,23.2212,6400.0
2007-04-25 13:25:00,27.73,27.73,27.68,27.71,14200.0,23.2212,23.2212,23.1794,23.2045,14200.0
2007-04-25 13:30:00,27.72,27.72,27.69,27.7,11300.0,23.2128,23.2128,23.1877,23.1961,11300.0
2007-04-25 13:35:00,27.69,27.71,27.68,27.68,12000.0,23.1877,23.2045,23.1794,23.1794,12000.0
2007-04-25 13:40:00,27.67,27.7,27.65,27.7,20200.0,23.171,23.1961,23.1542,23.1961,20200.0
2007-04-25 13:45:00,27.7,27.74,27.69,27.74,15700.0,23.1961,23.2296,23.1877,23.2296,15700.0
2007-04-25 13:50:00,27.74,27.74,27.7,27.71,8700.0,23.2296,23.2296,23.1961,23.2045,8700.0
2007-04-25 13:55:00,27.71,27.76,27.71,27.75,12300.0,23.2045,23.2463,23.2045,23.238,12300.0
2007-04-25 14:00:00,27.74,27.78,27.68,27.73,22000.0,23.2296,23.2631,23.1794,23.2212,22000.0
2007-04-25 14:05:00,27.72,27.81,27.7,27.81,28300.0,23.2128,23.2882,23.1961,23.2882,28300.0
2007-04-25 14:10:00,27.81,27.83,27.79,27.8,11700.0,23.2882,23.305,23.2715,23.2798,11700.0
2007-04-25 14:15:00,27.8,27.87,27.8,27.83,60500.0,23.2798,23.3385,23.2798,23.305,60500.0
2007-04-25 14:20:00,27.82,27.84,27.82,27.84,12200.0,23.2966,23.3133,23.2966,23.3133,12200.0
2007-04-25 14:25:00,27.84,27.87,27.84,27.87,15700.0,23.3133,23.3385,23.3133,23.3385,15700.0
2007-04-25 14:30:00,27.86,27.87,27.83,27.87,20000.0,23.3301,23.3385,23.305,23.3385,20000.0
2007-04-25 14:35:00,27.87,27.89,27.84,27.86,15600.0,23.3385,23.3552,23.3133,23.3301,15600.0
2007-04-25 14:40:00,27.86,27.95,27.85,27.95,23800.0,23.3301,23.4055,23.3217,23.4055,23800.0
2007-04-25 14:45:00,27.95,27.97,27.9,27.94,24600.0,23.4055,23.4222,23.3636,23.3971,24600.0
2007-04-25 14:50:00,27.94,27.96,27.92,27.93,6100.0,23.3971,23.4138,23.3803,23.3887,6100.0
2007-04-25 14:55:00,27.93,28.01,27.92,28.0,24800.0,23.3887,23.4557,23.3803,23.4473,24800.0
2007-04-25 15:00:00,28.0,28.04,27.99,28.0,20000.0,23.4473,23.4808,23.4389,23.4473,20000.0
2007-04-25 15:05:00,28.0,28.09,27.96,28.09,33800.0,23.4473,23.5227,23.4138,23.5227,33800.0
2007-04-25 15:10:00,28.09,28.11,28.02,28.06,42500.0,23.5227,23.5394,23.4641,23.4976,42500.0
2007-04-25 15:15:00,28.06,28.07,28.04,28.04,11200.0,23.4976,23.5059,23.4808,23.4808,11200.0
2007-04-25 15:20:00,28.03,28.03,27.99,27.99,18600.0,23.4724,23.4724,23.4389,23.4389,18600.0
2007-04-25 15:25:00,27.99,28.04,27.93,28.02,34800.0,23.4389,23.4808,23.3887,23.4641,34800.0
2007-04-25 15:30:00,28.02,28.04,27.99,28.04,41400.0,23.4641,23.4808,23.4389,23.4808,41400.0
2007-04-25 15:35:00,28.04,28.04,28.02,28.02,16300.0,23.4808,23.4808,23.4641,23.4641,16300.0
2007-04-25 15:40:00,28.01,28.06,27.96,27.97,52600.0,23.4557,23.4976,23.4138,23.4222,52600.0
2007-04-25 15:45:00,27.97,27.97,27.91,27.92,26400.0,23.4222,23.4222,23.372,23.3803,26400.0
2007-04-25 15:50:00,27.92,27.92,27.88,27.89,47400.0,23.3803,23.3803,23.3468,23.3552,47400.0
2007-04-25 15:55:00,27.89,27.91,27.83,27.9,99900.0,23.3552,23.372,23.305,23.3636,99900.0
2007-04-26 09:30:00,27.9,27.93,27.8,27.93,82400.0,23.3636,23.3887,23.2798,23.3887,82400.0
2007-04-26 09:35:00,27.93,28.17,27.93,28.08,94100.0,23.3887,23.5897,23.3887,23.5143,94100.0
2007-04-26 09:40:00,28.09,28.17,28.07,28.15,78500.0,23.5227,23.5897,23.5059,23.5729,78500.0
2007-04-26 09:45:00,28.15,28.21,27.96,28.1,139100.0,23.5729,23.6232,23.4138,23.5311,139100.0
2007-04-26 09:50:00,28.1,28.18,27.88,28.18,273700.0,23.5311,23.5981,23.3468,23.5981,273700.0
2007-04-26 09:55:00,28.17,28.19,27.99,28.11,157100.0,23.5897,23.6064,23.4389,23.5394,157100.0
2007-04-26 10:00:00,28.1,28.19,28.08,28.1,74700.0,23.5311,23.6064,23.5143,23.5311,74700.0
2007-04-26 10:05:00,28.09,28.4,28.09,28.38,95700.0,23.5227,23.7823,23.5227,23.7655,95700.0
2007-04-26 10:10:00,28.35,28.45,28.35,28.43,38900.0,23.7404,23.8242,23.7404,23.8074,38900.0
2007-04-26 10:15:00,28.43,28.53,28.43,28.49,66500.0,23.8074,23.8911,23.8074,23.8577,66500.0
2007-04-26 10:20:00,28.49,28.58,28.35,28.54,74800.0,23.8577,23.933,23.7404,23.8995,74800.0
2007-04-26 10:25:00,28.54,28.55,28.4,28.47,56400.0,23.8995,23.9079,23.7823,23.8409,56400.0
2007-04-26 10:30:00,28.47,28.65,28.44,28.65,60800.0,23.8409,23.9916,23.8158,23.9916,60800.0
2007-04-26 10:35:00,28.65,28.85,28.64,28.76,74500.0,23.9916,24.1591,23.9833,24.0838,74500.0
2007-04-26 10:40:00,28.77,28.95,28.77,28.93,53700.0,24.0921,24.2429,24.0921,24.2261,53700.0
2007-04-26 10:45:00,28.93,29.07,28.93,29.0,109900.0,24.2261,24.3433,24.2261,24.2847,109900.0
2007-04-26 10:50:00,29.0,29.02,28.96,29.0,121900.0,24.2847,24.3015,24.2512,24.2847,121900.0
2007-04-26 10:55:00,29.0,29.08,28.99,29.04,74000.0,24.2847,24.3517,24.2764,24.3182,74000.0
2007-04-26 11:00:00,29.04,29.14,28.89,28.99,114300.0,24.3182,24.402,24.1926,24.2764,114300.0
2007-04-26 11:05:00,28.99,29.01,28.91,28.95,72600.0,24.2764,24.2931,24.2094,24.2429,72600.0
2007-04-26 11:10:00,28.95,29.06,28.94,29.04,66300.0,24.2429,24.335,24.2345,24.3182,66300.0
2007-04-26 11:15:00,29.03,29.07,28.9,29.06,96400.0,24.3098,24.3433,24.201,24.335,96400.0
2007-04-26 11:20:00,29.05,29.1,29.02,29.1,63000.0,24.3266,24.3685,24.3015,24.3685,63000.0
2007-04-26 11:25:00,29.09,29.1,28.99,29.01,48100.0,24.3601,24.3685,24.2764,24.2931,48100.0
2007-04-26 11:30:00,29.01,29.02,28.95,28.96,56000.0,24.2931,24.3015,24.2429,24.2512,56000.0
2007-04-26 11:35:00,28.96,29.03,28.96,29.02,62900.0,24.2512,24.3098,24.2512,24.3015,62900.0
2007-04-26 11:40:00,29.02,29.06,28.98,29.0,48000.0,24.3015,24.335,24.268,24.2847,48000.0
2007-04-26 11:45:00,29.01,29.14,29.0,29.14,24100.0,24.2931,24.402,24.2847,24.402,24100.0
2007-04-26 11:50:00,29.15,29.18,29.12,29.17,45400.0,24.4103,24.4355,24.3852,24.4271,45400.0
2007-04-26 11:55:00,29.18,29.18,29.02,29.04,46000.0,24.4355,24.4355,24.3015,24.3182,46000.0
2007-04-26 12:00:00,29.05,29.06,29.03,29.04,24200.0,24.3266,24.335,24.3098,24.3182,24200.0
2007-04-26 12:05:00,29.04,29.04,28.99,29.0,30000.0,24.3182,24.3182,24.2764,24.2847,30000.0
2007-04-26 12:10:00,29.0,29.0,28.96,28.97,31400.0,24.2847,24.2847,24.2512,24.2596,31400.0
2007-04-26 12:15:00,28.97,28.97,28.91,28.95,45100.0,24.2596,24.2596,24.2094,24.2429,45100.0
2007-04-26 12:20:00,28.95,29.01,28.95,29.0,44600.0,24.2429,24.2931,24.2429,24.2847,44600.0
2007-04-26 12:25:00,28.99,29.02,28.97,28.99,25800.0,24.2764,24.3015,24.2596,24.2764,25800.0
2007-04-26 12:30:00,28.98,28.99,28.97,28.98,24200.0,24.268,24.2764,24.2596,24.268,24200.0
2007-04-26 12:35:00,28.98,29.02,28.97,28.99,27500.0,24.268,24.3015,24.2596,24.2764,27500.0
2007-04-26 12:40:00,28.99,28.99,28.95,28.96,18700.0,24.2764,24.2764,24.2429,24.2512,18700.0
2007-04-26 12:45:00,28.97,28.99,28.96,28.96,46500.0,24.2596,24.2764,24.2512,24.2512,46500.0
2007-04-26 12:50:00,28.96,28.98,28.91,28.92,31900.0,24.2512,24.268,24.2094,24.2177,31900.0
2007-04-26 12:55:00,28.92,29.0,28.87,28.93,98200.0,24.2177,24.2847,24.1759,24.2261,98200.0
2007-04-26 13:00:00,28.93,28.93,28.88,28.88,195800.0,24.2261,24.2261,24.1842,24.1842,195800.0
2007-04-26 13:05:00,28.88,28.88,28.84,28.86,45800.0,24.1842,24.1842,24.1507,24.1675,45800.0
2007-04-26 13:10:00,28.85,28.86,28.77,28.79,70000.0,24.1591,24.1675,24.0921,24.1089,70000.0
2007-04-26 13:15:00,28.79,28.79,28.72,28.73,104100.0,24.1089,24.1089,24.0503,24.0586,104100.0
2007-04-26 13:20:00,28.73,28.78,28.72,28.76,57300.0,24.0586,24.1005,24.0503,24.0838,57300.0
2007-04-26 13:25:00,28.76,28.84,28.74,28.76,89400.0,24.0838,24.1507,24.067,24.0838,89400.0
2007-04-26 13:30:00,28.77,28.83,28.77,28.8,16400.0,24.0921,24.1424,24.0921,24.1172,16400.0
2007-04-26 13:35:00,28.81,28.81,28.74,28.74,8900.0,24.1256,24.1256,24.067,24.067,8900.0
2007-04-26 13:40:00,28.73,28.73,28.65,28.67,20000.0,24.0586,24.0586,23.9916,24.0084,20000.0
2007-04-26 13:45:00,28.66,28.67,28.6,28.65,24600.0,24.0,24.0084,23.9498,23.9916,24600.0
2007-04-26 13:50:00,28.65,28.7,28.63,28.65,33700.0,23.9916,24.0335,23.9749,23.9916,33700.0
2007-04-26 13:55:00,28.64,28.73,28.62,28.66,35300.0,23.9833,24.0586,23.9665,24.0,35300.0
2007-04-26 14:00:00,28.66,28.79,28.66,28.75,32300.0,24.0,24.1089,24.0,24.0754,32300.0
2007-04-26 14:05:00,28.75,28.86,28.72,28.86,56500.0,24.0754,24.1675,24.0503,24.1675,56500.0
2007-04-26 14:10:00,28.85,28.89,28.85,28.86,29100.0,24.1591,24.1926,24.1591,24.1675,29100.0
2007-04-26 14:15:00,28.86,28.88,28.85,28.87,34700.0,24.1675,24.1842,24.1591,24.1759,34700.0
2007-04-26 14:20:00,28.87,28.87,28.84,28.85,50000.0,24.1759,24.1759,24.1507,24.1591,50000.0
2007-04-26 14:25:00,28.86,28.87,28.85,28.86,24500.0,24.1675,24.1759,24.1591,24.1675,24500.0
2007-04-26 14:30:00,28.86,28.86,28.83,28.86,30900.0,24.1675,24.1675,24.1424,24.1675,30900.0
2007-04-26 14:35:00,28.86,28.87,28.85,28.87,34700.0,24.1675,24.1759,24.1591,24.1759,34700.0
2007-04-26 14:40:00,28.87,28.9,28.86,28.89,43000.0,24.1759,24.201,24.1675,24.1926,43000.0
2007-04-26 14:45:00,28.9,28.95,28.89,28.93,51500.0,24.201,24.2429,24.1926,24.2261,51500.0
2007-04-26 14:50:00,28.93,28.95,28.9,28.91,41400.0,24.2261,24.2429,24.201,24.2094,41400.0
2007-04-26 14:55:00,28.91,28.92,28.84,28.88,33500.0,24.2094,24.2177,24.1507,24.1842,33500.0
2007-04-26 15:00:00,28.88,28.89,28.87,28.88,30200.0,24.1842,24.1926,24.1759,24.1842,30200.0
2007-04-26 15:05:00,28.88,28.94,28.86,28.91,45700.0,24.1842,24.2345,24.1675,24.2094,45700.0
2007-04-26 15:10:00,28.91,28.92,28.83,28.83,36500.0,24.2094,24.2177,24.1424,24.1424,36500.0
2007-04-26 15:15:00,28.84,28.93,28.84,28.9,106300.0,24.1507,24.2261,24.1507,24.201,106300.0
2007-04-26 15:20:00,28.91,28.98,28.89,28.97,89900.0,24.2094,24.268,24.1926,24.2596,89900.0
2007-04-26 15:25:00,28.97,29.03,28.97,29.02,61600.0,24.2596,24.3098,24.2596,24.3015,61600.0
2007-04-26 15:30:00,29.03,29.03,28.99,29.0,51900.0,24.3098,24.3098,24.2764,24.2847,51900.0
2007-04-26 15:35:00,29.0,29.0,28.84,28.85,69000.0,24.2847,24.2847,24.1507,24.1591,69000.0
2007-04-26 15:40:00,28.86,28.86,28.76,28.82,133900.0,24.1675,24.1675,24.0838,24.134,133900.0
2007-04-26 15:45:00,28.82,28.87,28.82,28.87,71700.0,24.134,24.1759,24.134,24.1759,71700.0
2007-04-26 15:50:00,28.88,28.9,28.85,28.85,83400.0,24.1842,24.201,24.1591,24.1591,83400.0
2007-04-26 15:55:00,28.85,28.89,28.81,28.83,118900.0,24.1591,24.1926,24.1256,24.1424,118900.0
2007-04-27 09:30:00,28.77,28.89,28.4,28.4,57700.0,24.0921,24.1926,23.7823,23.7823,57700.0
2007-04-27 09:35:00,28.39,28.52,28.25,28.39,121500.0,23.7739,23.8828,23.6567,23.7739,121500.0
2007-04-27 09:40:00,28.39,28.4,28.29,28.36,83700.0,23.7739,23.7823,23.6902,23.7488,83700.0
2007-04-27 09:45:00,28.35,28.38,28.26,28.27,163400.0,23.7404,23.7655,23.665,23.6734,163400.0
2007-04-27 09:50:00,28.27,28.33,28.22,28.27,105800.0,23.6734,23.7237,23.6316,23.6734,105800.0
2007-04-27 09:55:00,28.27,28.27,28.14,28.23,77000.0,23.6734,23.6734,23.5646,23.6399,77000.0
2007-04-27 10:00:00,28.23,28.3,28.1,28.24,83200.0,23.6399,23.6985,23.5311,23.6483,83200.0
2007-04-27 10:05:00,28.24,28.33,28.21,28.24,107000.0,23.6483,23.7237,23.6232,23.6483,107000.0
2007-04-27 10:10:00,28.24,28.24,28.08,28.08,43300.0,23.6483,23.6483,23.5143,23.5143,43300.0
2007-04-27 10:15:00,28.09,28.09,28.04,28.06,57000.0,23.5227,23.5227,23.4808,23.4976,57000.0
2007-04-27 10:20:00,28.06,28.07,28.0,28.02,45600.0,23.4976,23.5059,23.4473,23.4641,45600.0
2007-04-27 10:25:00,28.01,28.01,27.9,27.92,42200.0,23.4557,23.4557,23.3636,23.3803,42200.0
2007-04-27 10:30:00,27.92,28.0,27.88,27.88,59900.0,23.3803,23.4473,23.3468,23.3468,59900.0
2007-04-27 10:35:00,27.88,28.0,27.82,27.97,91100.0,23.3468,23.4473,23.2966,23.4222,91100.0
2007-04-27 10:40:00,27.97,27.98,27.9,27.91,54400.0,23.4222,23.4306,23.3636,23.372,54400.0
2007-04-27 10:45:00,27.9,27.91,27.82,27.88,52700.0,23.3636,23.372,23.2966,23.3468,52700.0
2007-04-27 10:50:00,27.87,28.02,27.86,28.01,53200.0,23.3385,23.4641,23.3301,23.4557,53200.0
2007-04-27 10:55:00,28.0,28.01,27.97,27.97,27900.0,23.4473,23.4557,23.4222,23.4222,27900.0
2007-04-27 11:00:00,27.97,27.98,27.9,27.94,39100.0,23.4222,23.4306,23.3636,23.3971,39100.0
2007-04-27 11:05:00,27.94,28.03,27.93,28.02,33700.0,23.3971,23.4724,23.3887,23.4641,33700.0
2007-04-27 11:10:00,28.01,28.01,27.9,27.97,64600.0,23.4557,23.4557,23.3636,23.4222,64600.0
2007-04-27 11:15:00,27.96,28.0,27.9,27.96,51000.0,23.4138,23.4473,23.3636,23.4138,51000.0
2007-04-27 11:20:00,27.96,28.01,27.94,27.98,27000.0,23.4138,23.4557,23.3971,23.4306,27000.0
2007-04-27 11:25:00,27.97,27.99,27.95,27.97,35900.0,23.4222,23.4389,23.4055,23.4222,35900.0
2007-04-27 11:30:00,27.98,28.0,27.95,27.96,39700.0,23.4306,23.4473,23.4055,23.4138,39700.0
2007-04-27 11:35:00,27.96,27.96,27.95,27.96,39600.0,23.4138,23.4138,23.4055,23.4138,39600.0
2007-04-27 11:40:00,27.95,27.96,27.95,27.95,21600.0,23.4055,23.4138,23.4055,23.4055,21600.0
2007-04-27 11:45:00,27.95,27.95,27.88,27.89,44000.0,23.4055,23.4055,23.3468,23.3552,44000.0
2007-04-27 11:50:00,27.89,27.89,27.88,27.89,30500.0,23.3552,23.3552,23.3468,23.3552,30500.0
2007-04-27 11:55:00,27.89,27.91,27.89,27.91,26000.0,23.3552,23.372,23.3552,23.372,26000.0
2007-04-27 12:00:00,27.91,27.91,27.89,27.9,22300.0,23.372,23.372,23.3552,23.3636,22300.0
2007-04-27 12:05:00,27.89,27.9,27.89,27.9,24200.0,23.3552,23.3636,23.3552,23.3636,24200.0
2007-04-27 12:10:00,27.89,27.96,27.89,27.96,46300.0,23.3552,23.4138,23.3552,23.4138,46300.0
2007-04-27 12:15:00,27.95,27.96,27.9,27.91,31500.0,23.4055,23.4138,23.3636,23.372,31500.0
2007-04-27 12:20:00,27.91,27.94,27.91,27.93,41400.0,23.372,23.3971,23.372,23.3887,41400.0
2007-04-27 12:25:00,27.93,27.94,27.93,27.93,13200.0,23.3887,23.3971,23.3887,23.3887,13200.0
2007-04-27 12:30:00,27.93,27.96,27.93,27.96,26400.0,23.3887,23.4138,23.3887,23.4138,26400.0
2007-04-27 12:35:00,27.97,27.97,27.96,27.96,18600.0,23.4222,23.4222,23.4138,23.4138,18600.0
2007-04-27 12:40:00,27.95,28.04,27.95,28.04,30500.0,23.4055,23.4808,23.4055,23.4808,30500.0
2007-04-27 12:45:00,28.03,28.04,28.03,28.03,8500.0,23.4724,23.4808,23.4724,23.4724,8500.0
2007-04-27 12:50:00,28.02,28.03,28.0,28.0,8400.0,23.4641,23.4724,23.4473,23.4473,8400.0
2007-04-27 12:55:00,28.0,28.03,27.95,28.01,48700.0,23.4473,23.4724,23.4055,23.4557,48700.0
2007-04-27 13:00:00,28.02,28.08,28.01,28.07,14600.0,23.4641,23.5143,23.4557,23.5059,14600.0
2007-04-27 13:05:00,28.08,28.09,28.05,28.06,20700.0,23.5143,23.5227,23.4892,23.4976,20700.0
2007-04-27 13:10:00,28.05,28.06,28.02,28.04,13300.0,23.4892,23.4976,23.4641,23.4808,13300.0
2007-04-27 13:15:00,28.03,28.06,28.03,28.05,25300.0,23.4724,23.4976,23.4724,23.4892,25300.0
2007-04-27 13:20:00,28.05,28.06,28.05,28.05,9400.0,23.4892,23.4976,23.4892,23.4892,9400.0
2007-04-27 13:25:00,28.05,28.05,28.01,28.01,9200.0,23.4892,23.4892,23.4557,23.4557,9200.0
2007-04-27 13:30:00,28.02,28.05,28.01,28.03,35400.0,23.4641,23.4892,23.4557,23.4724,35400.0
2007-04-27 13:35:00,28.03,28.08,28.02,28.04,53700.0,23.4724,23.5143,23.4641,23.4808,53700.0
2007-04-27 13:40:00,28.05,28.09,28.04,28.04,42400.0,23.4892,23.5227,23.4808,23.4808,42400.0
2007-04-27 13:45:00,28.05,28.05,28.02,28.03,30000.0,23.4892,23.4892,23.4641,23.4724,30000.0
2007-04-27 13:50:00,28.03,28.03,28.0,28.02,27800.0,23.4724,23.4724,23.4473,23.4641,27800.0
2007-04-27 13:55:00,28.02,28.02,27.93,27.98,106300.0,23.4641,23.4641,23.3887,23.4306,106300.0
2007-04-27 14:00:00,27.99,27.99,27.96,27.99,62100.0,23.4389,23.4389,23.4138,23.4389,62100.0
2007-04-27 14:05:00,27.99,28.03,27.98,28.03,39500.0,23.4389,23.4724,23.4306,23.4724,39500.0
2007-04-27 14:10:00,28.03,28.04,28.0,28.01,22400.0,23.4724,23.4808,23.4473,23.4557,22400.0
2007-04-27 14:15:00,28.0,28.05,27.98,28.04,76400.0,23.4473,23.4892,23.4306,23.4808,76400.0
2007-04-27 14:20:00,28.04,28.1,28.04,28.1,33100.0,23.4808,23.5311,23.4808,23.5311,33100.0
2007-04-27 14:25:00,28.09,28.1,28.01,28.02,36400.0,23.5227,23.5311,23.4557,23.4641,36400.0
2007-04-27 14:30:00,28.01,28.02,27.98,28.0,32200.0,23.4557,23.4641,23.4306,23.4473,32200.0
2007-04-27 14:35:00,27.99,28.0,27.93,27.98,104700.0,23.4389,23.4473,23.3887,23.4306,104700.0
2007-04-27 14:40:00,27.98,28.0,27.96,27.99,35400.0,23.4306,23.4473,23.4138,23.4389,35400.0
2007-04-27 14:45:00,28.0,28.0,27.97,27.98,62300.0,23.4473,23.4473,23.4222,23.4306,62300.0
2007-04-27 14:50:00,27.97,27.98,27.9,27.94,71300.0,23.4222,23.4306,23.3636,23.3971,71300.0
2007-04-27 14:55:00,27.93,27.96,27.93,27.95,17500.0,23.3887,23.4138,23.3887,23.4055,17500.0
2007-04-27 15:00:00,27.95,27.97,27.95,27.96,40700.0,23.4055,23.4222,23.4055,23.4138,40700.0
2007-04-27 15:05:00,27.96,27.98,27.92,27.94,105300.0,23.4138,23.4306,23.3803,23.3971,105300.0
2007-04-27 15:10:00,27.94,27.99,27.94,27.94,28600.0,23.3971,23.4389,23.3971,23.3971,28600.0
2007-04-27 15:15:00,27.95,27.98,27.94,27.95,53000.0,23.4055,23.4306,23.3971,23.4055,53000.0
2007-04-27 15:20:00,27.95,27.99,27.95,27.98,50500.0,23.4055,23.4389,23.4055,23.4306,50500.0
2007-04-27 15:25:00,27.97,27.97,27.94,27.94,34200.0,23.4222,23.4222,23.3971,23.3971,34200.0
2007-04-27 15:30:00,27.95,28.02,27.95,28.01,94300.0,23.4055,23.4641,23.4055,23.4557,94300.0
2007-04-27 15:35:00,28.01,28.02,28.01,28.01,24000.0,23.4557,23.4641,23.4557,23.4557,24000.0
2007-04-27 15:40:00,28.01,28.01,27.91,27.91,71800.0,23.4557,23.4557,23.372,23.372,71800.0
2007-04-27 15:45:00,27.91,27.96,27.87,27.95,110000.0,23.372,23.4138,23.3385,23.4055,110000.0
2007-04-27 15:50:00,27.96,27.96,27.94,27.94,48700.0,23.4138,23.4138,23.3971,23.3971,48700.0
2007-04-27 15:55:00,27.95,28.0,27.94,27.99,98500.0,23.4055,23.4473,23.3971,23.4389,98500.0
2007-04-30 09:30:00,27.97,27.97,27.8,27.84,56700.0,23.4222,23.4222,23.2798,23.3133,56700.0
2007-04-30 09:35:00,27.84,27.97,27.7,27.86,53300.0,23.3133,23.4222,23.1961,23.3301,53300.0
2007-04-30 09:40:00,27.82,27.95,27.75,27.94,50500.0,23.2966,23.4055,23.238,23.3971,50500.0
2007-04-30 09:45:00,27.93,27.94,27.77,27.77,44100.0,23.3887,23.3971,23.2547,23.2547,44100.0
2007-04-30 09:50:00,27.75,27.89,27.75,27.87,40900.0,23.238,23.3552,23.238,23.3385,40900.0
2007-04-30 09:55:00,27.87,27.9,27.8,27.88,42200.0,23.3385,23.3636,23.2798,23.3468,42200.0
2007-04-30 10:00:00,27.88,28.03,27.78,27.79,46100.0,23.3468,23.4724,23.2631,23.2715,46100.0
2007-04-30 10:05:00,27.78,27.78,27.61,27.61,49700.0,23.2631,23.2631,23.1207,23.1207,49700.0
2007-04-30 10:10:00,27.61,27.64,27.61,27.62,37700.0,23.1207,23.1459,23.1207,23.1291,37700.0
2007-04-30 10:15:00,27.62,27.63,27.59,27.62,105600.0,23.1291,23.1375,23.104,23.1291,105600.0
2007-04-30 10:20:00,27.61,27.61,27.52,27.52,61600.0,23.1207,23.1207,23.0454,23.0454,61600.0
2007-04-30 10:25:00,27.53,27.53,27.38,27.39,62300.0,23.0537,23.0537,22.9281,22.9365,62300.0
2007-04-30 10:30:00,27.39,27.47,27.37,27.47,101200.0,22.9365,23.0035,22.9198,23.0035,101200.0
2007-04-30 10:35:00,27.47,27.47,27.43,27.43,26000.0,23.0035,23.0035,22.97,22.97,26000.0
2007-04-30 10:40:00,27.44,27.45,27.39,27.42,39900.0,22.9784,22.9868,22.9365,22.9616,39900.0
2007-04-30 10:45:00,27.43,27.44,27.36,27.41,36500.0,22.97,22.9784,22.9114,22.9533,36500.0
2007-04-30 10:50:00,27.41,27.42,27.35,27.4,44500.0,22.9533,22.9616,22.903,22.9449,44500.0
2007-04-30 10:55:00,27.41,27.41,27.34,27.37,40900.0,22.9533,22.9533,22.8946,22.9198,40900.0
2007-04-30 11:00:00,27.37,27.38,27.28,27.32,31800.0,22.9198,22.9281,22.8444,22.8779,31800.0
2007-04-30 11:05:00,27.31,27.35,27.29,27.29,44500.0,22.8695,22.903,22.8528,22.8528,44500.0
2007-04-30 11:10:00,27.29,27.3,27.22,27.23,23100.0,22.8528,22.8611,22.7941,22.8025,23100.0
2007-04-30 11:15:00,27.22,27.22,27.16,27.17,42400.0,22.7941,22.7941,22.7439,22.7523,42400.0
2007-04-30 11:20:00,27.17,27.19,27.17,27.18,47100.0,22.7523,22.769,22.7523,22.7607,47100.0
2007-04-30 11:25:00,27.17,27.18,27.17,27.18,9000.0,22.7523,22.7607,22.7523,22.7607,9000.0
2007-04-30 11:30:00,27.18,27.22,27.17,27.22,76200.0,22.7607,22.7941,22.7523,22.7941,76200.0
2007-04-30 11:35:00,27.22,27.22,27.1,27.13,93100.0,22.7941,22.7941,22.6937,22.7188,93100.0
2007-04-30 11:40:00,27.13,27.13,27.09,27.1,26200.0,22.7188,22.7188,22.6853,22.6937,26200.0
2007-04-30 11:45:00,27.1,27.13,27.1,27.12,34600.0,22.6937,22.7188,22.6937,22.7104,34600.0
2007-04-30 11:50:00,27.12,27.14,27.12,27.14,13700.0,22.7104,22.7272,22.7104,22.7272,13700.0
2007-04-30 11:55:00,27.14,27.15,27.13,27.14,10200.0,22.7272,22.7355,22.7188,22.7272,10200.0
2007-04-30 12:00:00,27.14,27.2,27.13,27.17,41300.0,22.7272,22.7774,22.7188,22.7523,41300.0
2007-04-30 12:05:00,27.17,27.21,27.16,27.19,26000.0,22.7523,22.7858,22.7439,22.769,26000.0
2007-04-30 12:10:00,27.2,27.2,27.14,27.18,36900.0,22.7774,22.7774,22.7272,22.7607,36900.0
2007-04-30 12:15:00,27.17,27.23,27.17,27.21,42100.0,22.7523,22.8025,22.7523,22.7858,42100.0
2007-04-30 12:20:00,27.2,27.25,27.2,27.24,22000.0,22.7774,22.8193,22.7774,22.8109,22000.0
2007-04-30 12:25:00,27.25,27.28,27.23,27.25,44300.0,22.8193,22.8444,22.8025,22.8193,44300.0
2007-04-30 12:30:00,27.25,27.34,27.25,27.33,30400.0,22.8193,22.8946,22.8193,22.8863,30400.0
2007-04-30 12:35:00,27.33,27.34,27.29,27.32,16400.0,22.8863,22.8946,22.8528,22.8779,16400.0
2007-04-30 12:40:00,27.32,27.34,27.3,27.32,21000.0,22.8779,22.8946,22.8611,22.8779,21000.0
2007-04-30 12:45:00,27.31,27.33,27.3,27.3,18600.0,22.8695,22.8863,22.8611,22.8611,18600.0
2007-04-30 12:50:00,27.3,27.36,27.3,27.34,25000.0,22.8611,22.9114,22.8611,22.8946,25000.0
2007-04-30 12:55:00,27.33,27.36,27.33,27.35,19600.0,22.8863,22.9114,22.8863,22.903,19600.0
2007-04-30 13:00:00,27.35,27.35,27.31,27.31,25400.0,22.903,22.903,22.8695,22.8695,25400.0
2007-04-30 13:05:00,27.31,27.32,27.3,27.31,18000.0,22.8695,22.8779,22.8611,22.8695,18000.0
2007-04-30 13:10:00,27.32,27.32,27.3,27.31,8800.0,22.8779,22.8779,22.8611,22.8695,8800.0
2007-04-30 13:15:00,27.31,27.32,27.31,27.32,5400.0,22.8695,22.8779,22.8695,22.8779,5400.0
2007-04-30 13:20:00,27.32,27.35,27.31,27.32,21300.0,22.8779,22.903,22.8695,22.8779,21300.0
2007-04-30 13:25:00,27.31,27.32,27.24,27.27,14400.0,22.8695,22.8779,22.8109,22.836,14400.0
2007-04-30 13:30:00,27.26,27.27,27.25,27.26,8000.0,22.8276,22.836,22.8193,22.8276,8000.0
2007-04-30 13:35:00,27.25,27.26,27.22,27.25,20100.0,22.8193,22.8276,22.7941,22.8193,20100.0
2007-04-30 13:40:00,27.25,27.25,27.21,27.23,17300.0,22.8193,22.8193,22.7858,22.8025,17300.0
2007-04-30 13:45:00,27.22,27.25,27.22,27.24,17600.0,22.7941,22.8193,22.7941,22.8109,17600.0
2007-04-30 13:50:00,27.23,27.24,27.19,27.21,19700.0,22.8025,22.8109,22.769,22.7858,19700.0
2007-04-30 13:55:00,27.2,27.21,27.16,27.18,47600.0,22.7774,22.7858,22.7439,22.7607,47600.0
2007-04-30 14:00:00,27.19,27.19,27.18,27.18,18100.0,22.769,22.769,22.7607,22.7607,18100.0
2007-04-30 14:05:00,27.19,27.22,27.17,27.18,22200.0,22.769,22.7941,22.7523,22.7607,22200.0
2007-04-30 14:10:00,27.17,27.19,27.17,27.18,12300.0,22.7523,22.769,22.7523,22.7607,12300.0
2007-04-30 14:15:00,27.18,27.18,27.13,27.14,15200.0,22.7607,22.7607,22.7188,22.7272,15200.0
2007-04-30 14:20:00,27.14,27.14,27.1,27.12,25000.0,22.7272,22.7272,22.6937,22.7104,25000.0
2007-04-30 14:25:00,27.11,27.11,27.1,27.11,11800.0,22.702,22.702,22.6937,22.702,11800.0
2007-04-30 14:30:00,27.11,27.15,27.1,27.13,40400.0,22.702,22.7355,22.6937,22.7188,40400.0
2007-04-30 14:35:00,27.13,27.14,27.08,27.09,46300.0,22.7188,22.7272,22.6769,22.6853,46300.0
2007-04-30 14:40:00,27.08,27.09,27.03,27.04,21700.0,22.6769,22.6853,22.635,22.6434,21700.0
2007-04-30 14:45:00,27.04,27.04,26.97,26.98,38600.0,22.6434,22.6434,22.5848,22.5932,38600.0
2007-04-30 14:50:00,26.97,26.99,26.94,26.99,43700.0,22.5848,22.6015,22.5597,22.6015,43700.0
2007-04-30 14:55:00,26.99,27.0,26.97,27.0,48100.0,22.6015,22.6099,22.5848,22.6099,48100.0
2007-04-30 15:00:00,26.99,27.06,26.99,27.01,70800.0,22.6015,22.6602,22.6015,22.6183,70800.0
2007-04-30 15:05:00,27.01,27.02,26.98,27.0,34400.0,22.6183,22.6267,22.5932,22.6099,34400.0
2007-04-30 15:10:00,27.0,27.0,26.95,26.97,31200.0,22.6099,22.6099,22.568,22.5848,31200.0
2007-04-30 15:15:00,26.96,27.01,26.92,26.92,45600.0,22.5764,22.6183,22.5429,22.5429,45600.0
2007-04-30 15:20:00,26.92,26.94,26.91,26.92,41300.0,22.5429,22.5597,22.5346,22.5429,41300.0
2007-04-30 15:25:00,26.92,26.93,26.9,26.91,31700.0,22.5429,22.5513,22.5262,22.5346,31700.0
2007-04-30 15:30:00,26.9,26.91,26.87,26.87,39400.0,22.5262,22.5346,22.5011,22.5011,39400.0
2007-04-30 15:35:00,26.88,26.88,26.86,26.86,60100.0,22.5094,22.5094,22.4927,22.4927,60100.0
2007-04-30 15:40:00,26.88,26.88,26.8,26.87,139100.0,22.5094,22.5094,22.4424,22.5011,139100.0
2007-04-30 15:45:00,26.87,26.93,26.87,26.93,178400.0,22.5011,22.5513,22.5011,22.5513,178400.0
2007-04-30 15:50:00,26.93,26.94,26.92,26.94,85800.0,22.5513,22.5597,22.5429,22.5597,85800.0
2007-04-30 15:55:00,26.94,26.94,26.9,26.9,132300.0,22.5597,22.5597,22.5262,22.5262,132300.0
2007-05-01 09:30:00,26.91,26.91,26.8,26.88,47000.0,22.5346,22.5346,22.4424,22.5094,47000.0
2007-05-01 09:35:00,26.88,27.1,26.86,27.06,70500.0,22.5094,22.6937,22.4927,22.6602,70500.0
2007-05-01 09:40:00,27.05,27.16,26.85,27.01,66300.0,22.6518,22.7439,22.4843,22.6183,66300.0
2007-05-01 09:45:00,27.01,27.15,27.0,27.09,36400.0,22.6183,22.7355,22.6099,22.6853,36400.0
2007-05-01 09:50:00,27.1,27.1,26.85,26.85,36300.0,22.6937,22.6937,22.4843,22.4843,36300.0
2007-05-01 09:55:00,26.85,26.86,26.76,26.77,42700.0,22.4843,22.4927,22.4089,22.4173,42700.0
2007-05-01 10:00:00,26.76,26.8,26.61,26.64,149400.0,22.4089,22.4424,22.2833,22.3085,149400.0
2007-05-01 10:05:00,26.64,26.66,26.51,26.53,47600.0,22.3085,22.3252,22.1996,22.2163,47600.0
2007-05-01 10:10:00,26.55,26.61,26.5,26.52,50900.0,22.2331,22.2833,22.1912,22.208,50900.0
2007-05-01 10:15:00,26.51,26.52,26.41,26.51,72800.0,22.1996,22.208,22.1158,22.1996,72800.0
2007-05-01 10:20:00,26.52,26.55,26.42,26.43,72300.0,22.208,22.2331,22.1242,22.1326,72300.0
2007-05-01 10:25:00,26.43,26.58,26.39,26.48,61400.0,22.1326,22.2582,22.0991,22.1745,61400.0
2007-05-01 10:30:00,26.5,26.54,26.44,26.53,32300.0,22.1912,22.2247,22.141,22.2163,32300.0
2007-05-01 10:35:00,26.53,26.65,26.52,26.65,29300.0,22.2163,22.3168,22.208,22.3168,29300.0
2007-05-01 10:40:00,26.65,26.73,26.65,26.69,44600.0,22.3168,22.3838,22.3168,22.3503,44600.0
2007-05-01 10:45:00,26.69,26.73,26.69,26.72,17500.0,22.3503,22.3838,22.3503,22.3754,17500.0
2007-05-01 10:50:00,26.72,26.87,26.72,26.87,68700.0,22.3754,22.5011,22.3754,22.5011,68700.0
2007-05-01 10:55:00,26.86,26.97,26.83,26.94,55500.0,22.4927,22.5848,22.4676,22.5597,55500.0
2007-05-01 11:00:00,26.95,27.03,26.94,26.97,51000.0,22.568,22.635,22.5597,22.5848,51000.0
2007-05-01 11:05:00,26.96,26.98,26.88,26.98,32500.0,22.5764,22.5932,22.5094,22.5932,32500.0
2007-05-01 11:10:00,26.97,26.99,26.92,26.92,23100.0,22.5848,22.6015,22.5429,22.5429,23100.0
2007-05-01 11:15:00,26.93,26.93,26.83,26.85,25300.0,22.5513,22.5513,22.4676,22.4843,25300.0
2007-05-01 11:20:00,26.85,26.91,26.78,26.78,59300.0,22.4843,22.5346,22.4257,22.4257,59300.0
2007-05-01 11:25:00,26.78,26.82,26.77,26.78,22600.0,22.4257,22.4592,22.4173,22.4257,22600.0
2007-05-01 11:30:00,26.76,26.88,26.76,26.88,19600.0,22.4089,22.5094,22.4089,22.5094,19600.0
2007-05-01 11:35:00,26.89,26.9,26.82,26.89,21800.0,22.5178,22.5262,22.4592,22.5178,21800.0
2007-05-01 11:40:00,26.89,26.9,26.8,26.82,11500.0,22.5178,22.5262,22.4424,22.4592,11500.0
2007-05-01 11:45:00,26.82,26.83,26.79,26.82,17000.0,22.4592,22.4676,22.4341,22.4592,17000.0
2007-05-01 11:50:00,26.82,26.82,26.78,26.79,27600.0,22.4592,22.4592,22.4257,22.4341,27600.0
2007-05-01 11:55:00,26.8,26.81,26.77,26.77,10200.0,22.4424,22.4508,22.4173,22.4173,10200.0
2007-05-01 12:00:00,26.76,26.82,26.75,26.81,14100.0,22.4089,22.4592,22.4006,22.4508,14100.0
2007-05-01 12:05:00,26.82,26.85,26.82,26.83,15100.0,22.4592,22.4843,22.4592,22.4676,15100.0
2007-05-01 12:10:00,26.83,26.84,26.82,26.83,9400.0,22.4676,22.4759,22.4592,22.4676,9400.0
2007-05-01 12:15:00,26.84,26.84,26.81,26.81,13500.0,22.4759,22.4759,22.4508,22.4508,13500.0
2007-05-01 12:20:00,26.81,26.82,26.76,26.78,19600.0,22.4508,22.4592,22.4089,22.4257,19600.0
2007-05-01 12:25:00,26.78,26.81,26.77,26.79,11900.0,22.4257,22.4508,22.4173,22.4341,11900.0
2007-05-01 12:30:00,26.78,26.82,26.77,26.82,12300.0,22.4257,22.4592,22.4173,22.4592,12300.0
2007-05-01 12:35:00,26.82,26.84,26.81,26.81,9700.0,22.4592,22.4759,22.4508,22.4508,9700.0
2007-05-01 12:40:00,26.8,26.81,26.78,26.78,9300.0,22.4424,22.4508,22.4257,22.4257,9300.0
2007-05-01 12:45:00,26.77,26.81,26.77,26.8,21600.0,22.4173,22.4508,22.4173,22.4424,21600.0
2007-05-01 12:50:00,26.8,26.81,26.8,26.8,13800.0,22.4424,22.4508,22.4424,22.4424,13800.0
2007-05-01 12:55:00,26.8,26.81,26.8,26.8,7200.0,22.4424,22.4508,22.4424,22.4424,7200.0
2007-05-01 13:00:00,26.8,26.8,26.72,26.75,42100.0,22.4424,22.4424,22.3754,22.4006,42100.0
2007-05-01 13:05:00,26.75,26.78,26.75,26.76,12300.0,22.4006,22.4257,22.4006,22.4089,12300.0
2007-05-01 13:10:00,26.75,26.76,26.72,26.73,14600.0,22.4006,22.4089,22.3754,22.3838,14600.0
2007-05-01 13:15:00,26.73,26.74,26.72,26.74,11500.0,22.3838,22.3922,22.3754,22.3922,11500.0
2007-05-01 13:20:00,26.73,26.74,26.72,26.74,7600.0,22.3838,22.3922,22.3754,22.3922,7600.0
2007-05-01 13:25:00,26.74,26.79,26.74,26.78,15100.0,22.3922,22.4341,22.3922,22.4257,15100.0
2007-05-01 13:30:00,26.78,26.85,26.78,26.85,11700.0,22.4257,22.4843,22.4257,22.4843,11700.0
2007-05-01 13:35:00,26.85,26.88,26.8,26.8,22700.0,22.4843,22.5094,22.4424,22.4424,22700.0
2007-05-01 13:40:00,26.8,26.83,26.77,26.8,21300.0,22.4424,22.4676,22.4173,22.4424,21300.0
2007-05-01 13:45:00,26.79,26.8,26.78,26.8,9000.0,22.4341,22.4424,22.4257,22.4424,9000.0
2007-05-01 13:50:00,26.79,26.87,26.79,26.87,19400.0,22.4341,22.5011,22.4341,22.5011,19400.0
2007-05-01 13:55:00,26.86,26.9,26.84,26.84,23400.0,22.4927,22.5262,22.4759,22.4759,23400.0
2007-05-01 14:00:00,26.83,26.84,26.81,26.84,19000.0,22.4676,22.4759,22.4508,22.4759,19000.0
2007-05-01 14:05:00,26.82,26.88,26.82,26.87,8600.0,22.4592,22.5094,22.4592,22.5011,8600.0
2007-05-01 14:10:00,26.87,26.87,26.78,26.86,30400.0,22.5011,22.5011,22.4257,22.4927,30400.0
2007-05-01 14:15:00,26.87,26.88,26.82,26.84,15400.0,22.5011,22.5094,22.4592,22.4759,15400.0
2007-05-01 14:20:00,26.84,26.94,26.84,26.92,25000.0,22.4759,22.5597,22.4759,22.5429,25000.0
2007-05-01 14:25:00,26.91,26.96,26.89,26.95,27400.0,22.5346,22.5764,22.5178,22.568,27400.0
2007-05-01 14:30:00,26.96,27.03,26.92,27.03,33800.0,22.5764,22.635,22.5429,22.635,33800.0
2007-05-01 14:35:00,27.04,27.17,27.02,27.1,62400.0,22.6434,22.7523,22.6267,22.6937,62400.0
2007-05-01 14:40:00,27.09,27.23,27.08,27.2,64500.0,22.6853,22.8025,22.6769,22.7774,64500.0
2007-05-01 14:45:00,27.19,27.19,27.11,27.11,42100.0,22.769,22.769,22.702,22.702,42100.0
2007-05-01 14:50:00,27.11,27.12,27.0,27.06,81100.0,22.702,22.7104,22.6099,22.6602,81100.0
2007-05-01 14:55:00,27.06,27.15,27.06,27.14,126300.0,22.6602,22.7355,22.6602,22.7272,126300.0
2007-05-01 15:00:00,27.14,27.15,27.01,27.02,45800.0,22.7272,22.7355,22.6183,22.6267,45800.0
2007-05-01 15:05:00,27.02,27.03,26.99,26.99,27900.0,22.6267,22.635,22.6015,22.6015,27900.0
2007-05-01 15:10:00,26.99,27.0,26.94,26.96,28000.0,22.6015,22.6099,22.5597,22.5764,28000.0
2007-05-01 15:15:00,26.96,26.99,26.91,26.95,55800.0,22.5764,22.6015,22.5346,22.568,55800.0
2007-05-01 15:20:00,26.95,26.99,26.92,26.92,37200.0,22.568,22.6015,22.5429,22.5429,37200.0
2007-05-01 15:25:00,26.93,26.96,26.87,26.87,46400.0,22.5513,22.5764,22.5011,22.5011,46400.0
2007-05-01 15:30:00,26.87,26.92,26.86,26.92,63700.0,22.5011,22.5429,22.4927,22.5429,63700.0
2007-05-01 15:35:00,26.92,26.93,26.88,26.9,41000.0,22.5429,22.5513,22.5094,22.5262,41000.0
2007-05-01 15:40:00,26.89,26.94,26.89,26.93,123000.0,22.5178,22.5597,22.5178,22.5513,123000.0
2007-05-01 15:45:00,26.92,26.97,26.87,26.9,132300.0,22.5429,22.5848,22.5011,22.5262,132300.0
2007-05-01 15:50:00,26.9,26.95,26.85,26.92,139400.0,22.5262,22.568,22.4843,22.5429,139400.0
2007-05-01 15:55:00,26.92,27.0,26.88,27.0,102800.0,22.5429,22.6099,22.5094,22.6099,102800.0
2007-05-02 09:30:00,27.06,27.12,26.99,27.07,32300.0,22.6602,22.7104,22.6015,22.6685,32300.0
2007-05-02 09:35:00,27.1,27.13,27.07,27.07,36000.0,22.6937,22.7188,22.6685,22.6685,36000.0
2007-05-02 09:40:00,27.08,27.24,27.05,27.24,44400.0,22.6769,22.8109,22.6518,22.8109,44400.0
2007-05-02 09:45:00,27.24,27.31,27.22,27.24,39100.0,22.8109,22.8695,22.7941,22.8109,39100.0
2007-05-02 09:50:00,27.22,27.27,27.05,27.06,60300.0,22.7941,22.836,22.6518,22.6602,60300.0
2007-05-02 09:55:00,27.07,27.15,27.05,27.09,62600.0,22.6685,22.7355,22.6518,22.6853,62600.0
2007-05-02 10:00:00,27.09,27.25,27.08,27.24,65600.0,22.6853,22.8193,22.6769,22.8109,65600.0
2007-05-02 10:05:00,27.24,27.31,27.22,27.3,117800.0,22.8109,22.8695,22.7941,22.8611,117800.0
2007-05-02 10:10:00,27.31,27.36,27.28,27.36,62400.0,22.8695,22.9114,22.8444,22.9114,62400.0
2007-05-02 10:15:00,27.36,27.39,27.33,27.33,38300.0,22.9114,22.9365,22.8863,22.8863,38300.0
2007-05-02 10:20:00,27.33,27.4,27.33,27.39,70300.0,22.8863,22.9449,22.8863,22.9365,70300.0
2007-05-02 10:25:00,27.39,27.39,27.33,27.34,26900.0,22.9365,22.9365,22.8863,22.8946,26900.0
2007-05-02 10:30:00,27.33,27.38,27.32,27.37,48100.0,22.8863,22.9281,22.8779,22.9198,48100.0
2007-05-02 10:35:00,27.37,27.42,27.33,27.38,64800.0,22.9198,22.9616,22.8863,22.9281,64800.0
2007-05-02 10:40:00,27.4,27.43,27.37,27.37,22100.0,22.9449,22.97,22.9198,22.9198,22100.0
2007-05-02 10:45:00,27.36,27.37,27.29,27.3,16400.0,22.9114,22.9198,22.8528,22.8611,16400.0
2007-05-02 10:50:00,27.3,27.31,27.23,27.23,129300.0,22.8611,22.8695,22.8025,22.8025,129300.0
2007-05-02 10:55:00,27.23,27.25,27.22,27.24,29800.0,22.8025,22.8193,22.7941,22.8109,29800.0
2007-05-02 11:00:00,27.24,27.32,27.24,27.29,58000.0,22.8109,22.8779,22.8109,22.8528,58000.0
2007-05-02 11:05:00,27.29,27.29,27.24,27.24,57800.0,22.8528,22.8528,22.8109,22.8109,57800.0
2007-05-02 11:10:00,27.25,27.25,27.24,27.25,7200.0,22.8193,22.8193,22.8109,22.8193,7200.0
2007-05-02 11:15:00,27.24,27.25,27.22,27.23,42900.0,22.8109,22.8193,22.7941,22.8025,42900.0
2007-05-02 11:20:00,27.23,27.23,27.2,27.21,17900.0,22.8025,22.8025,22.7774,22.7858,17900.0
2007-05-02 11:25:00,27.22,27.22,27.2,27.2,10500.0,22.7941,22.7941,22.7774,22.7774,10500.0
2007-05-02 11:30:00,27.2,27.2,27.15,27.16,30400.0,22.7774,22.7774,22.7355,22.7439,30400.0
2007-05-02 11:35:00,27.16,27.17,27.15,27.16,18000.0,22.7439,22.7523,22.7355,22.7439,18000.0
2007-05-02 11:40:00,27.16,27.17,27.15,27.16,15000.0,22.7439,22.7523,22.7355,22.7439,15000.0
2007-05-02 11:45:00,27.15,27.15,27.12,27.12,23100.0,22.7355,22.7355,22.7104,22.7104,23100.0
2007-05-02 11:50:00,27.11,27.13,27.1,27.11,22600.0,22.702,22.7188,22.6937,22.702,22600.0
2007-05-02 11:55:00,27.11,27.11,27.09,27.1,9000.0,22.702,22.702,22.6853,22.6937,9000.0
2007-05-02 12:00:00,27.1,27.13,27.07,27.13,35700.0,22.6937,22.7188,22.6685,22.7188,35700.0
2007-05-02 12:05:00,27.12,27.13,27.1,27.11,12900.0,22.7104,22.7188,22.6937,22.702,12900.0
2007-05-02 12:10:00,27.11,27.11,27.1,27.1,11500.0,22.702,22.702,22.6937,22.6937,11500.0
2007-05-02 12:15:00,27.1,27.11,27.1,27.11,10200.0,22.6937,22.702,22.6937,22.702,10200.0
2007-05-02 12:20:00,27.11,27.11,27.1,27.11,19700.0,22.702,22.702,22.6937,22.702,19700.0
2007-05-02 12:25:00,27.11,27.11,27.1,27.1,7200.0,22.702,22.702,22.6937,22.6937,7200.0
2007-05-02 12:30:00,27.11,27.12,27.1,27.1,33200.0,22.702,22.7104,22.6937,22.6937,33200.0
2007-05-02 12:35:00,27.11,27.12,27.1,27.1,30400.0,22.702,22.7104,22.6937,22.6937,30400.0
2007-05-02 12:40:00,27.1,27.12,27.09,27.11,28400.0,22.6937,22.7104,22.6853,22.702,28400.0
2007-05-02 12:45:00,27.11,27.12,27.11,27.12,10500.0,22.702,22.7104,22.702,22.7104,10500.0
2007-05-02 12:50:00,27.12,27.12,27.1,27.1,12400.0,22.7104,22.7104,22.6937,22.6937,12400.0
2007-05-02 12:55:00,27.1,27.12,27.1,27.11,13900.0,22.6937,22.7104,22.6937,22.702,13900.0
2007-05-02 13:00:00,27.11,27.12,27.1,27.11,15800.0,22.702,22.7104,22.6937,22.702,15800.0
2007-05-02 13:05:00,27.11,27.11,27.1,27.11,15700.0,22.702,22.702,22.6937,22.702,15700.0
2007-05-02 13:10:00,27.11,27.11,27.1,27.1,4500.0,22.702,22.702,22.6937,22.6937,4500.0
2007-05-02 13:15:00,27.11,27.11,27.1,27.11,1900.0,22.702,22.702,22.6937,22.702,1900.0
2007-05-02 13:20:00,27.1,27.11,27.09,27.1,25500.0,22.6937,22.702,22.6853,22.6937,25500.0
2007-05-02 13:25:00,27.1,27.11,27.09,27.09,7900.0,22.6937,22.702,22.6853,22.6853,7900.0
2007-05-02 13:30:00,27.09,27.1,27.09,27.09,7000.0,22.6853,22.6937,22.6853,22.6853,7000.0
2007-05-02 13:35:00,27.09,27.09,27.08,27.08,11500.0,22.6853,22.6853,22.6769,22.6769,11500.0
2007-05-02 13:40:00,27.08,27.08,27.02,27.02,32700.0,22.6769,22.6769,22.6267,22.6267,32700.0
2007-05-02 13:45:00,27.02,27.03,27.0,27.01,39500.0,22.6267,22.635,22.6099,22.6183,39500.0
2007-05-02 13:50:00,27.01,27.01,27.0,27.0,12800.0,22.6183,22.6183,22.6099,22.6099,12800.0
2007-05-02 13:55:00,27.0,27.01,26.99,26.99,10300.0,22.6099,22.6183,22.6015,22.6015,10300.0
2007-05-02 14:00:00,26.99,27.0,26.98,26.98,13700.0,22.6015,22.6099,22.5932,22.5932,13700.0
2007-05-02 14:05:00,26.98,26.98,26.97,26.97,16000.0,22.5932,22.5932,22.5848,22.5848,16000.0
2007-05-02 14:10:00,26.97,26.98,26.96,26.96,19600.0,22.5848,22.5932,22.5764,22.5764,19600.0
2007-05-02 14:15:00,26.97,26.97,26.95,26.96,22100.0,22.5848,22.5848,22.568,22.5764,22100.0
2007-05-02 14:20:00,26.96,26.99,26.96,26.99,26900.0,22.5764,22.6015,22.5764,22.6015,26900.0
2007-05-02 14:25:00,26.99,26.99,26.94,26.95,33800.0,22.6015,22.6015,22.5597,22.568,33800.0
2007-05-02 14:30:00,26.95,26.95,26.94,26.95,20500.0,22.568,22.568,22.5597,22.568,20500.0
2007-05-02 14:35:00,26.94,26.95,26.93,26.93,16300.0,22.5597,22.568,22.5513,22.5513,16300.0
2007-05-02 14:40:00,26.93,26.95,26.93,26.94,18800.0,22.5513,22.568,22.5513,22.5597,18800.0
2007-05-02 14:45:00,26.94,27.05,26.94,27.03,65500.0,22.5597,22.6518,22.5597,22.635,65500.0
2007-05-02 14:50:00,27.02,27.02,26.98,27.01,26800.0,22.6267,22.6267,22.5932,22.6183,26800.0
2007-05-02 14:55:00,27.01,27.01,26.98,26.99,4800.0,22.6183,22.6183,22.5932,22.6015,4800.0
2007-05-02 15:00:00,26.98,26.99,26.94,26.95,17200.0,22.5932,22.6015,22.5597,22.568,17200.0
2007-05-02 15:05:00,26.94,26.95,26.9,26.9,23600.0,22.5597,22.568,22.5262,22.5262,23600.0
2007-05-02 15:10:00,26.9,26.92,26.89,26.89,36800.0,22.5262,22.5429,22.5178,22.5178,36800.0
2007-05-02 15:15:00,26.9,26.9,26.87,26.87,33800.0,22.5262,22.5262,22.5011,22.5011,33800.0
2007-05-02 15:20:00,26.87,26.88,26.82,26.88,99700.0,22.5011,22.5094,22.4592,22.5094,99700.0
2007-05-02 15:25:00,26.88,26.99,26.88,26.97,46800.0,22.5094,22.6015,22.5094,22.5848,46800.0
2007-05-02 15:30:00,26.98,26.98,26.92,26.93,38600.0,22.5932,22.5932,22.5429,22.5513,38600.0
2007-05-02 15:35:00,26.92,26.93,26.92,26.92,22100.0,22.5429,22.5513,22.5429,22.5429,22100.0
2007-05-02 15:40:00,26.93,26.93,26.84,26.84,49700.0,22.5513,22.5513,22.4759,22.4759,49700.0
2007-05-02 15:45:00,26.84,26.84,26.82,26.83,47900.0,22.4759,22.4759,22.4592,22.4676,47900.0
2007-05-02 15:50:00,26.83,26.85,26.8,26.85,81100.0,22.4676,22.4843,22.4424,22.4843,81100.0
2007-05-02 15:55:00,26.85,26.91,26.85,26.91,107000.0,22.4843,22.5346,22.4843,22.5346,107000.0
2007-05-03 09:30:00,27.03,27.14,26.98,27.14,42200.0,22.635,22.7272,22.5932,22.7272,42200.0
2007-05-03 09:35:00,27.14,27.14,26.92,27.12,49300.0,22.7272,22.7272,22.5429,22.7104,49300.0
2007-05-03 09:40:00,27.11,27.16,26.94,27.12,63500.0,22.702,22.7439,22.5597,22.7104,63500.0
2007-05-03 09:45:00,27.13,27.17,27.03,27.09,28900.0,22.7188,22.7523,22.635,22.6853,28900.0
2007-05-03 09:50:00,27.06,27.11,27.02,27.1,51700.0,22.6602,22.702,22.6267,22.6937,51700.0
2007-05-03 09:55:00,27.1,27.11,27.04,27.04,36800.0,22.6937,22.702,22.6434,22.6434,36800.0
2007-05-03 10:00:00,27.05,27.14,27.03,27.07,81700.0,22.6518,22.7272,22.635,22.6685,81700.0
2007-05-03 10:05:00,27.06,27.13,27.03,27.05,41700.0,22.6602,22.7188,22.635,22.6518,41700.0
2007-05-03 10:10:00,27.06,27.06,26.98,27.01,36900.0,22.6602,22.6602,22.5932,22.6183,36900.0
2007-05-03 10:15:00,27.0,27.05,26.98,27.05,46300.0,22.6099,22.6518,22.5932,22.6518,46300.0
2007-05-03 10:20:00,27.05,27.13,27.05,27.12,30800.0,22.6518,22.7188,22.6518,22.7104,30800.0
2007-05-03 10:25:00,27.11,27.13,27.04,27.06,48400.0,22.702,22.7188,22.6434,22.6602,48400.0
2007-05-03 10:30:00,27.07,27.23,27.07,27.23,54400.0,22.6685,22.8025,22.6685,22.8025,54400.0
2007-05-03 10:35:00,27.24,27.37,27.2,27.35,57300.0,22.8109,22.9198,22.7774,22.903,57300.0
2007-05-03 10:40:00,27.36,27.49,27.35,27.48,96500.0,22.9114,23.0202,22.903,23.0119,96500.0
2007-05-03 10:45:00,27.48,27.59,27.42,27.43,87700.0,23.0119,23.104,22.9616,22.97,87700.0
2007-05-03 10:50:00,27.43,27.48,27.25,27.41,132800.0,22.97,23.0119,22.8193,22.9533,132800.0
2007-05-03 10:55:00,27.4,27.46,27.36,27.43,24200.0,22.9449,22.9951,22.9114,22.97,24200.0
2007-05-03 11:00:00,27.43,27.45,27.34,27.34,40200.0,22.97,22.9868,22.8946,22.8946,40200.0
2007-05-03 11:05:00,27.34,27.36,27.33,27.35,20500.0,22.8946,22.9114,22.8863,22.903,20500.0
2007-05-03 11:10:00,27.37,27.37,27.3,27.35,20900.0,22.9198,22.9198,22.8611,22.903,20900.0
2007-05-03 11:15:00,27.35,27.38,27.35,27.37,12800.0,22.903,22.9281,22.903,22.9198,12800.0
2007-05-03 11:20:00,27.37,27.38,27.36,27.36,20700.0,22.9198,22.9281,22.9114,22.9114,20700.0
2007-05-03 11:25:00,27.37,27.4,27.36,27.37,16800.0,22.9198,22.9449,22.9114,22.9198,16800.0
2007-05-03 11:30:00,27.38,27.38,27.28,27.28,43400.0,22.9281,22.9281,22.8444,22.8444,43400.0
2007-05-03 11:35:00,27.29,27.3,27.27,27.29,11200.0,22.8528,22.8611,22.836,22.8528,11200.0
2007-05-03 11:40:00,27.27,27.28,27.24,27.24,11100.0,22.836,22.8444,22.8109,22.8109,11100.0
2007-05-03 11:45:00,27.25,27.26,27.22,27.23,16600.0,22.8193,22.8276,22.7941,22.8025,16600.0
2007-05-03 11:50:00,27.23,27.25,27.2,27.23,31100.0,22.8025,22.8193,22.7774,22.8025,31100.0
2007-05-03 11:55:00,27.23,27.24,27.2,27.24,24000.0,22.8025,22.8109,22.7774,22.8109,24000.0
2007-05-03 12:00:00,27.24,27.25,27.16,27.17,47700.0,22.8109,22.8193,22.7439,22.7523,47700.0
2007-05-03 12:05:00,27.17,27.18,27.16,27.17,25100.0,22.7523,22.7607,22.7439,22.7523,25100.0
2007-05-03 12:10:00,27.18,27.19,27.17,27.19,8700.0,22.7607,22.769,22.7523,22.769,8700.0
2007-05-03 12:15:00,27.18,27.24,27.17,27.17,18400.0,22.7607,22.8109,22.7523,22.7523,18400.0
2007-05-03 12:20:00,27.17,27.17,27.12,27.13,12100.0,22.7523,22.7523,22.7104,22.7188,12100.0
2007-05-03 12:25:00,27.14,27.14,27.04,27.06,41700.0,22.7272,22.7272,22.6434,22.6602,41700.0
2007-05-03 12:30:00,27.06,27.09,27.05,27.09,21400.0,22.6602,22.6853,22.6518,22.6853,21400.0
2007-05-03 12:35:00,27.09,27.11,27.03,27.09,28900.0,22.6853,22.702,22.635,22.6853,28900.0
2007-05-03 12:40:00,27.1,27.1,27.07,27.08,19700.0,22.6937,22.6937,22.6685,22.6769,19700.0
2007-05-03 12:45:00,27.09,27.09,27.07,27.07,3600.0,22.6853,22.6853,22.6685,22.6685,3600.0
2007-05-03 12:50:00,27.07,27.09,27.05,27.09,16800.0,22.6685,22.6853,22.6518,22.6853,16800.0
2007-05-03 12:55:00,27.09,27.11,27.08,27.1,9400.0,22.6853,22.702,22.6769,22.6937,9400.0
2007-05-03 13:00:00,27.11,27.11,27.06,27.07,26000.0,22.702,22.702,22.6602,22.6685,26000.0
2007-05-03 13:05:00,27.06,27.07,27.05,27.05,19600.0,22.6602,22.6685,22.6518,22.6518,19600.0
2007-05-03 13:10:00,27.06,27.07,27.05,27.06,6200.0,22.6602,22.6685,22.6518,22.6602,6200.0
2007-05-03 13:15:00,27.06,27.07,26.97,26.99,22400.0,22.6602,22.6685,22.5848,22.6015,22400.0
2007-05-03 13:20:00,27.0,27.02,26.96,26.97,15700.0,22.6099,22.6267,22.5764,22.5848,15700.0
2007-05-03 13:25:00,26.98,26.98,26.92,26.96,13700.0,22.5932,22.5932,22.5429,22.5764,13700.0
2007-05-03 13:30:00,26.96,27.0,26.94,27.0,17900.0,22.5764,22.6099,22.5597,22.6099,17900.0
2007-05-03 13:35:00,27.0,27.0,26.98,26.99,7500.0,22.6099,22.6099,22.5932,22.6015,7500.0
2007-05-03 13:40:00,26.99,27.01,26.99,26.99,5600.0,22.6015,22.6183,22.6015,22.6015,5600.0
2007-05-03 13:45:00,26.99,27.01,26.96,27.01,26700.0,22.6015,22.6183,22.5764,22.6183,26700.0
2007-05-03 13:50:00,27.01,27.01,26.99,27.0,13300.0,22.6183,22.6183,22.6015,22.6099,13300.0
2007-05-03 13:55:00,26.99,27.0,26.93,26.95,7900.0,22.6015,22.6099,22.5513,22.568,7900.0
2007-05-03 14:00:00,26.96,26.98,26.96,26.98,10100.0,22.5764,22.5932,22.5764,22.5932,10100.0
2007-05-03 14:05:00,26.98,26.98,26.93,26.95,12400.0,22.5932,22.5932,22.5513,22.568,12400.0
2007-05-03 14:10:00,26.94,27.0,26.92,26.99,23400.0,22.5597,22.6099,22.5429,22.6015,23400.0
2007-05-03 14:15:00,26.98,27.01,26.98,27.0,11900.0,22.5932,22.6183,22.5932,22.6099,11900.0
2007-05-03 14:20:00,27.01,27.01,26.97,26.99,21900.0,22.6183,22.6183,22.5848,22.6015,21900.0
2007-05-03 14:25:00,26.98,27.01,26.98,27.01,9100.0,22.5932,22.6183,22.5932,22.6183,9100.0
2007-05-03 14:30:00,27.0,27.02,26.97,26.98,13300.0,22.6099,22.6267,22.5848,22.5932,13300.0
2007-05-03 14:35:00,26.98,27.01,26.94,26.96,29600.0,22.5932,22.6183,22.5597,22.5764,29600.0
2007-05-03 14:40:00,26.96,27.0,26.95,27.0,6200.0,22.5764,22.6099,22.568,22.6099,6200.0
2007-05-03 14:45:00,27.0,27.0,26.99,27.0,6200.0,22.6099,22.6099,22.6015,22.6099,6200.0
2007-05-03 14:50:00,27.0,27.02,26.95,26.98,22000.0,22.6099,22.6267,22.568,22.5932,22000.0
2007-05-03 14:55:00,26.99,27.0,26.96,27.0,11500.0,22.6015,22.6099,22.5764,22.6099,11500.0
2007-05-03 15:00:00,27.0,27.01,26.96,27.0,32600.0,22.6099,22.6183,22.5764,22.6099,32600.0
2007-05-03 15:05:00,27.0,27.01,27.0,27.0,7300.0,22.6099,22.6183,22.6099,22.6099,7300.0
2007-05-03 15:10:00,27.0,27.01,26.99,27.0,7500.0,22.6099,22.6183,22.6015,22.6099,7500.0
2007-05-03 15:15:00,27.0,27.01,26.99,27.01,39400.0,22.6099,22.6183,22.6015,22.6183,39400.0
2007-05-03 15:20:00,27.01,27.01,27.0,27.01,12600.0,22.6183,22.6183,22.6099,22.6183,12600.0
2007-05-03 15:25:00,27.01,27.01,26.98,26.99,23600.0,22.6183,22.6183,22.5932,22.6015,23600.0
2007-05-03 15:30:00,26.99,27.0,26.98,26.98,35900.0,22.6015,22.6099,22.5932,22.5932,35900.0
2007-05-03 15:35:00,26.99,26.99,26.94,26.95,30700.0,22.6015,22.6015,22.5597,22.568,30700.0
2007-05-03 15:40:00,26.95,26.98,26.94,26.97,27200.0,22.568,22.5932,22.5597,22.5848,27200.0
2007-05-03 15:45:00,26.96,26.97,26.89,26.95,106800.0,22.5764,22.5848,22.5178,22.568,106800.0
2007-05-03 15:50:00,26.95,26.95,26.93,26.94,28700.0,22.568,22.568,22.5513,22.5597,28700.0
2007-05-03 15:55:00,26.94,26.96,26.89,26.95,109700.0,22.5597,22.5764,22.5178,22.568,109700.0
2007-05-04 09:30:00,26.97,27.12,26.72,26.89,47000.0,22.5848,22.7104,22.3754,22.5178,47000.0
2007-05-04 09:35:00,26.88,26.96,26.81,26.82,27200.0,22.5094,22.5764,22.4508,22.4592,27200.0
2007-05-04 09:40:00,26.85,26.95,26.8,26.86,40000.0,22.4843,22.568,22.4424,22.4927,40000.0
2007-05-04 09:45:00,26.86,26.86,26.67,26.74,64100.0,22.4927,22.4927,22.3336,22.3922,64100.0
2007-05-04 09:50:00,26.74,26.82,26.67,26.69,50600.0,22.3922,22.4592,22.3336,22.3503,50600.0
2007-05-04 09:55:00,26.72,26.86,26.7,26.71,33500.0,22.3754,22.4927,22.3587,22.3671,33500.0
2007-05-04 10:00:00,26.72,26.83,26.68,26.76,31100.0,22.3754,22.4676,22.3419,22.4089,31100.0
2007-05-04 10:05:00,26.76,26.8,26.74,26.77,23500.0,22.4089,22.4424,22.3922,22.4173,23500.0
2007-05-04 10:10:00,26.78,26.85,26.72,26.76,41900.0,22.4257,22.4843,22.3754,22.4089,41900.0
2007-05-04 10:15:00,26.76,26.85,26.76,26.83,14600.0,22.4089,22.4843,22.4089,22.4676,14600.0
2007-05-04 10:20:00,26.82,26.84,26.72,26.79,24500.0,22.4592,22.4759,22.3754,22.4341,24500.0
2007-05-04 10:25:00,26.79,26.81,26.73,26.78,25900.0,22.4341,22.4508,22.3838,22.4257,25900.0
2007-05-04 10:30:00,26.78,26.78,26.67,26.67,19100.0,22.4257,22.4257,22.3336,22.3336,19100.0
2007-05-04 10:35:00,26.66,26.68,26.62,26.66,14500.0,22.3252,22.3419,22.2917,22.3252,14500.0
2007-05-04 10:40:00,26.65,26.69,26.63,26.69,20400.0,22.3168,22.3503,22.3001,22.3503,20400.0
2007-05-04 10:45:00,26.69,26.69,26.61,26.63,50300.0,22.3503,22.3503,22.2833,22.3001,50300.0
2007-05-04 10:50:00,26.63,26.65,26.59,26.64,35500.0,22.3001,22.3168,22.2666,22.3085,35500.0
2007-05-04 10:55:00,26.63,26.65,26.6,26.6,12800.0,22.3001,22.3168,22.275,22.275,12800.0
2007-05-04 11:00:00,26.6,26.62,26.56,26.56,18400.0,22.275,22.2917,22.2415,22.2415,18400.0
2007-05-04 11:05:00,26.56,26.57,26.49,26.49,29000.0,22.2415,22.2498,22.1828,22.1828,29000.0
2007-05-04 11:10:00,26.49,26.55,26.48,26.55,45100.0,22.1828,22.2331,22.1745,22.2331,45100.0
2007-05-04 11:15:00,26.55,26.57,26.47,26.48,41900.0,22.2331,22.2498,22.1661,22.1745,41900.0
2007-05-04 11:20:00,26.48,26.54,26.47,26.54,18300.0,22.1745,22.2247,22.1661,22.2247,18300.0
2007-05-04 11:25:00,26.52,26.52,26.44,26.44,23900.0,22.208,22.208,22.141,22.141,23900.0
2007-05-04 11:30:00,26.45,26.54,26.45,26.53,16200.0,22.1493,22.2247,22.1493,22.2163,16200.0
2007-05-04 11:35:00,26.53,26.53,26.51,26.51,16200.0,22.2163,22.2163,22.1996,22.1996,16200.0
2007-05-04 11:40:00,26.52,26.59,26.51,26.59,17200.0,22.208,22.2666,22.1996,22.2666,17200.0
2007-05-04 11:45:00,26.57,26.59,26.5,26.54,84300.0,22.2498,22.2666,22.1912,22.2247,84300.0
2007-05-04 11:50:00,26.54,26.56,26.5,26.51,15100.0,22.2247,22.2415,22.1912,22.1996,15100.0
2007-05-04 11:55:00,26.51,26.53,26.51,26.52,14100.0,22.1996,22.2163,22.1996,22.208,14100.0
2007-05-04 12:00:00,26.53,26.53,26.51,26.52,11400.0,22.2163,22.2163,22.1996,22.208,11400.0
2007-05-04 12:05:00,26.52,26.52,26.49,26.5,25200.0,22.208,22.208,22.1828,22.1912,25200.0
2007-05-04 12:10:00,26.51,26.51,26.43,26.45,17600.0,22.1996,22.1996,22.1326,22.1493,17600.0
2007-05-04 12:15:00,26.44,26.44,26.38,26.39,11100.0,22.141,22.141,22.0907,22.0991,11100.0
2007-05-04 12:20:00,26.38,26.41,26.32,26.33,24500.0,22.0907,22.1158,22.0405,22.0489,24500.0
2007-05-04 12:25:00,26.33,26.35,26.29,26.34,27800.0,22.0489,22.0656,22.0154,22.0572,27800.0
2007-05-04 12:30:00,26.33,26.38,26.28,26.36,24000.0,22.0489,22.0907,22.007,22.074,24000.0
2007-05-04 12:35:00,26.38,26.41,26.36,26.4,13200.0,22.0907,22.1158,22.074,22.1075,13200.0
2007-05-04 12:40:00,26.41,26.45,26.4,26.45,20600.0,22.1158,22.1493,22.1075,22.1493,20600.0
2007-05-04 12:45:00,26.46,26.46,26.44,26.45,18200.0,22.1577,22.1577,22.141,22.1493,18200.0
2007-05-04 12:50:00,26.46,26.5,26.44,26.5,35100.0,22.1577,22.1912,22.141,22.1912,35100.0
2007-05-04 12:55:00,26.49,26.51,26.45,26.51,19300.0,22.1828,22.1996,22.1493,22.1996,19300.0
2007-05-04 13:00:00,26.5,26.51,26.47,26.48,12600.0,22.1912,22.1996,22.1661,22.1745,12600.0
2007-05-04 13:05:00,26.49,26.49,26.46,26.47,14900.0,22.1828,22.1828,22.1577,22.1661,14900.0
2007-05-04 13:10:00,26.47,26.5,26.46,26.5,16300.0,22.1661,22.1912,22.1577,22.1912,16300.0
2007-05-04 13:15:00,26.5,26.5,26.44,26.44,16100.0,22.1912,22.1912,22.141,22.141,16100.0
2007-05-04 13:20:00,26.44,26.45,26.42,26.42,21500.0,22.141,22.1493,22.1242,22.1242,21500.0
2007-05-04 13:25:00,26.42,26.44,26.4,26.4,24100.0,22.1242,22.141,22.1075,22.1075,24100.0
2007-05-04 13:30:00,26.41,26.41,26.4,26.41,10200.0,22.1158,22.1158,22.1075,22.1158,10200.0
2007-05-04 13:35:00,26.41,26.41,26.39,26.39,5900.0,22.1158,22.1158,22.0991,22.0991,5900.0
2007-05-04 13:40:00,26.39,26.39,26.36,26.37,16100.0,22.0991,22.0991,22.074,22.0824,16100.0
2007-05-04 13:45:00,26.37,26.37,26.32,26.33,32500.0,22.0824,22.0824,22.0405,22.0489,32500.0
2007-05-04 13:50:00,26.32,26.33,26.32,26.33,11000.0,22.0405,22.0489,22.0405,22.0489,11000.0
2007-05-04 13:55:00,26.32,26.32,26.27,26.28,10400.0,22.0405,22.0405,21.9986,22.007,10400.0
2007-05-04 14:00:00,26.27,26.3,26.26,26.26,24400.0,21.9986,22.0237,21.9902,21.9902,24400.0
2007-05-04 14:05:00,26.26,26.26,26.2,26.21,119600.0,21.9902,21.9902,21.94,21.9484,119600.0
2007-05-04 14:10:00,26.21,26.22,26.18,26.22,57100.0,21.9484,21.9567,21.9232,21.9567,57100.0
2007-05-04 14:15:00,26.22,26.31,26.22,26.31,53700.0,21.9567,22.0321,21.9567,22.0321,53700.0
2007-05-04 14:20:00,26.31,26.33,26.27,26.28,18300.0,22.0321,22.0489,21.9986,22.007,18300.0
2007-05-04 14:25:00,26.28,26.31,26.27,26.28,21900.0,22.007,22.0321,21.9986,22.007,21900.0
2007-05-04 14:30:00,26.28,26.3,26.27,26.3,13800.0,22.007,22.0237,21.9986,22.0237,13800.0
2007-05-04 14:35:00,26.3,26.3,26.28,26.29,35900.0,22.0237,22.0237,22.007,22.0154,35900.0
2007-05-04 14:40:00,26.29,26.31,26.28,26.28,19400.0,22.0154,22.0321,22.007,22.007,19400.0
2007-05-04 14:45:00,26.28,26.29,26.26,26.29,24900.0,22.007,22.0154,21.9902,22.0154,24900.0
2007-05-04 14:50:00,26.28,26.33,26.28,26.33,17500.0,22.007,22.0489,22.007,22.0489,17500.0
2007-05-04 14:55:00,26.33,26.34,26.33,26.33,10200.0,22.0489,22.0572,22.0489,22.0489,10200.0
2007-05-04 15:00:00,26.34,26.34,26.3,26.31,43200.0,22.0572,22.0572,22.0237,22.0321,43200.0
2007-05-04 15:05:00,26.31,26.31,26.3,26.31,21500.0,22.0321,22.0321,22.0237,22.0321,21500.0
2007-05-04 15:10:00,26.31,26.31,26.3,26.3,13600.0,22.0321,22.0321,22.0237,22.0237,13600.0
2007-05-04 15:15:00,26.31,26.31,26.27,26.27,27300.0,22.0321,22.0321,21.9986,21.9986,27300.0
2007-05-04 15:20:00,26.28,26.31,26.27,26.3,63600.0,22.007,22.0321,21.9986,22.0237,63600.0
2007-05-04 15:25:00,26.3,26.36,26.3,26.33,38900.0,22.0237,22.074,22.0237,22.0489,38900.0
2007-05-04 15:30:00,26.33,26.38,26.33,26.38,14200.0,22.0489,22.0907,22.0489,22.0907,14200.0
2007-05-04 15:35:00,26.38,26.38,26.3,26.3,16000.0,22.0907,22.0907,22.0237,22.0237,16000.0
2007-05-04 15:40:00,26.3,26.36,26.3,26.3,39500.0,22.0237,22.074,22.0237,22.0237,39500.0
2007-05-04 15:45:00,26.31,26.32,26.27,26.31,37100.0,22.0321,22.0405,21.9986,22.0321,37100.0
2007-05-04 15:50:00,26.31,26.35,26.29,26.31,59700.0,22.0321,22.0656,22.0154,22.0321,59700.0
2007-05-04 15:55:00,26.31,26.38,26.31,26.35,64100.0,22.0321,22.0907,22.0321,22.0656,64100.0
2007-05-07 09:30:00,26.57,26.61,26.53,26.6,33300.0,22.2498,22.2833,22.2163,22.275,33300.0
2007-05-07 09:35:00,26.61,26.68,26.53,26.62,31800.0,22.2833,22.3419,22.2163,22.2917,31800.0
2007-05-07 09:40:00,26.61,26.68,26.5,26.68,47000.0,22.2833,22.3419,22.1912,22.3419,47000.0
2007-05-07 09:45:00,26.67,26.7,26.49,26.49,53300.0,22.3336,22.3587,22.1828,22.1828,53300.0
2007-05-07 09:50:00,26.51,26.61,26.44,26.49,35800.0,22.1996,22.2833,22.141,22.1828,35800.0
2007-05-07 09:55:00,26.49,26.49,26.35,26.39,20600.0,22.1828,22.1828,22.0656,22.0991,20600.0
2007-05-07 10:00:00,26.38,26.39,26.24,26.24,48400.0,22.0907,22.0991,21.9735,21.9735,48400.0
2007-05-07 10:05:00,26.24,26.25,26.22,26.23,16600.0,21.9735,21.9819,21.9567,21.9651,16600.0
2007-05-07 10:10:00,26.23,26.23,26.18,26.2,18000.0,21.9651,21.9651,21.9232,21.94,18000.0
2007-05-07 10:15:00,26.21,26.25,26.0,26.18,743100.0,21.9484,21.9819,21.7725,21.9232,743100.0
2007-05-07 10:20:00,26.18,26.18,26.0,26.11,255500.0,21.9232,21.9232,21.7725,21.8646,255500.0
2007-05-07 10:25:00,26.11,26.11,26.03,26.04,41200.0,21.8646,21.8646,21.7976,21.806,41200.0
2007-05-07 10:30:00,26.04,26.04,25.95,25.97,74000.0,21.806,21.806,21.7306,21.7474,74000.0
2007-05-07 10:35:00,25.97,26.03,25.96,26.02,42700.0,21.7474,21.7976,21.739,21.7893,42700.0
2007-05-07 10:40:00,26.02,26.14,26.02,26.14,32800.0,21.7893,21.8898,21.7893,21.8898,32800.0
2007-05-07 10:45:00,26.14,26.17,26.06,26.14,43800.0,21.8898,21.9149,21.8228,21.8898,43800.0
2007-05-07 10:50:00,26.13,26.19,26.11,26.19,26000.0,21.8814,21.9316,21.8646,21.9316,26000.0
2007-05-07 10:55:00,26.18,26.21,26.12,26.2,31000.0,21.9232,21.9484,21.873,21.94,31000.0
2007-05-07 11:00:00,26.2,26.25,26.16,26.24,44800.0,21.94,21.9819,21.9065,21.9735,44800.0
2007-05-07 11:05:00,26.22,26.24,26.14,26.15,41600.0,21.9567,21.9735,21.8898,21.8981,41600.0
2007-05-07 11:10:00,26.17,26.19,26.15,26.17,23400.0,21.9149,21.9316,21.8981,21.9149,23400.0
2007-05-07 11:15:00,26.17,26.19,26.16,26.16,9200.0,21.9149,21.9316,21.9065,21.9065,9200.0
2007-05-07 11:20:00,26.17,26.19,26.15,26.18,11700.0,21.9149,21.9316,21.8981,21.9232,11700.0
2007-05-07 11:25:00,26.19,26.21,26.18,26.21,5600.0,21.9316,21.9484,21.9232,21.9484,5600.0
2007-05-07 11:30:00,26.21,26.21,26.17,26.19,20500.0,21.9484,21.9484,21.9149,21.9316,20500.0
2007-05-07 11:35:00,26.2,26.28,26.19,26.23,29000.0,21.94,22.007,21.9316,21.9651,29000.0
2007-05-07 11:40:00,26.23,26.26,26.22,26.26,8800.0,21.9651,21.9902,21.9567,21.9902,8800.0
2007-05-07 11:45:00,26.26,26.29,26.23,26.23,27900.0,21.9902,22.0154,21.9651,21.9651,27900.0
2007-05-07 11:50:00,26.23,26.26,26.22,26.24,26800.0,21.9651,21.9902,21.9567,21.9735,26800.0
2007-05-07 11:55:00,26.24,26.24,26.2,26.24,14600.0,21.9735,21.9735,21.94,21.9735,14600.0
2007-05-07 12:00:00,26.24,26.26,26.21,26.22,16200.0,21.9735,21.9902,21.9484,21.9567,16200.0
2007-05-07 12:05:00,26.23,26.24,26.22,26.22,14400.0,21.9651,21.9735,21.9567,21.9567,14400.0
2007-05-07 12:10:00,26.23,26.23,26.18,26.18,23400.0,21.9651,21.9651,21.9232,21.9232,23400.0
2007-05-07 12:15:00,26.19,26.2,26.15,26.16,35300.0,21.9316,21.94,21.8981,21.9065,35300.0
2007-05-07 12:20:00,26.16,26.17,26.15,26.17,5000.0,21.9065,21.9149,21.8981,21.9149,5000.0
2007-05-07 12:25:00,26.17,26.17,26.16,26.16,5300.0,21.9149,21.9149,21.9065,21.9065,5300.0
2007-05-07 12:30:00,26.16,26.17,26.15,26.16,9900.0,21.9065,21.9149,21.8981,21.9065,9900.0
2007-05-07 12:35:00,26.15,26.18,26.15,26.17,29700.0,21.8981,21.9232,21.8981,21.9149,29700.0
2007-05-07 12:40:00,26.18,26.18,26.11,26.11,28500.0,21.9232,21.9232,21.8646,21.8646,28500.0
2007-05-07 12:45:00,26.11,26.12,26.08,26.08,24700.0,21.8646,21.873,21.8395,21.8395,24700.0
2007-05-07 12:50:00,26.08,26.09,26.05,26.06,12300.0,21.8395,21.8479,21.8144,21.8228,12300.0
2007-05-07 12:55:00,26.06,26.06,26.03,26.03,16800.0,21.8228,21.8228,21.7976,21.7976,16800.0
2007-05-07 13:00:00,26.04,26.07,26.03,26.05,17000.0,21.806,21.8311,21.7976,21.8144,17000.0
2007-05-07 13:05:00,26.05,26.06,26.03,26.03,7200.0,21.8144,21.8228,21.7976,21.7976,7200.0
2007-05-07 13:10:00,26.04,26.04,26.01,26.02,12400.0,21.806,21.806,21.7809,21.7893,12400.0
2007-05-07 13:15:00,26.01,26.01,25.96,25.97,57500.0,21.7809,21.7809,21.739,21.7474,57500.0
2007-05-07 13:20:00,25.97,25.99,25.96,25.99,71000.0,21.7474,21.7641,21.739,21.7641,71000.0
2007-05-07 13:25:00,25.99,26.01,25.96,26.01,44500.0,21.7641,21.7809,21.739,21.7809,44500.0
2007-05-07 13:30:00,26.01,26.01,25.98,26.0,33100.0,21.7809,21.7809,21.7558,21.7725,33100.0
2007-05-07 13:35:00,25.99,26.01,25.99,26.0,10800.0,21.7641,21.7809,21.7641,21.7725,10800.0
2007-05-07 13:40:00,26.0,26.0,25.99,26.0,12400.0,21.7725,21.7725,21.7641,21.7725,12400.0
2007-05-07 13:45:00,26.0,26.01,25.99,26.01,11600.0,21.7725,21.7809,21.7641,21.7809,11600.0
2007-05-07 13:50:00,26.01,26.02,26.0,26.0,5100.0,21.7809,21.7893,21.7725,21.7725,5100.0
2007-05-07 13:55:00,26.01,26.01,25.94,25.95,66700.0,21.7809,21.7809,21.7223,21.7306,66700.0
2007-05-07 14:00:00,25.95,26.06,25.95,26.06,19600.0,21.7306,21.8228,21.7306,21.8228,19600.0
2007-05-07 14:05:00,26.06,26.11,26.06,26.11,20100.0,21.8228,21.8646,21.8228,21.8646,20100.0
2007-05-07 14:10:00,26.11,26.15,26.09,26.14,42000.0,21.8646,21.8981,21.8479,21.8898,42000.0
2007-05-07 14:15:00,26.15,26.19,26.13,26.15,50800.0,21.8981,21.9316,21.8814,21.8981,50800.0
2007-05-07 14:20:00,26.15,26.19,26.14,26.19,21000.0,21.8981,21.9316,21.8898,21.9316,21000.0
2007-05-07 14:25:00,26.19,26.21,26.19,26.2,15700.0,21.9316,21.9484,21.9316,21.94,15700.0
2007-05-07 14:30:00,26.2,26.21,26.17,26.18,43900.0,21.94,21.9484,21.9149,21.9232,43900.0
2007-05-07 14:35:00,26.18,26.21,26.17,26.18,36400.0,21.9232,21.9484,21.9149,21.9232,36400.0
2007-05-07 14:40:00,26.17,26.17,26.15,26.16,21700.0,21.9149,21.9149,21.8981,21.9065,21700.0
2007-05-07 14:45:00,26.17,26.19,26.16,26.17,14500.0,21.9149,21.9316,21.9065,21.9149,14500.0
2007-05-07 14:50:00,26.18,26.18,26.16,26.18,26900.0,21.9232,21.9232,21.9065,21.9232,26900.0
2007-05-07 14:55:00,26.18,26.18,26.14,26.16,23600.0,21.9232,21.9232,21.8898,21.9065,23600.0
2007-05-07 15:00:00,26.16,26.17,26.09,26.1,54200.0,21.9065,21.9149,21.8479,21.8563,54200.0
2007-05-07 15:05:00,26.11,26.13,26.06,26.07,20500.0,21.8646,21.8814,21.8228,21.8311,20500.0
2007-05-07 15:10:00,26.06,26.07,26.0,26.02,30200.0,21.8228,21.8311,21.7725,21.7893,30200.0
2007-05-07 15:15:00,26.02,26.02,25.99,26.0,32900.0,21.7893,21.7893,21.7641,21.7725,32900.0
2007-05-07 15:20:00,26.0,26.03,26.0,26.02,11600.0,21.7725,21.7976,21.7725,21.7893,11600.0
2007-05-07 15:25:00,26.02,26.02,25.99,26.01,29900.0,21.7893,21.7893,21.7641,21.7809,29900.0
2007-05-07 15:30:00,26.01,26.03,25.99,26.0,68300.0,21.7809,21.7976,21.7641,21.7725,68300.0
2007-05-07 15:35:00,26.0,26.03,25.98,26.0,55100.0,21.7725,21.7976,21.7558,21.7725,55100.0
2007-05-07 15:40:00,26.0,26.04,25.98,25.99,46700.0,21.7725,21.806,21.7558,21.7641,46700.0
2007-05-07 15:45:00,25.99,26.01,25.99,25.99,22700.0,21.7641,21.7809,21.7641,21.7641,22700.0
2007-05-07 15:50:00,25.99,26.0,25.96,25.98,64900.0,21.7641,21.7725,21.739,21.7558,64900.0
2007-05-07 15:55:00,25.98,26.05,25.98,26.05,83700.0,21.7558,21.8144,21.7558,21.8144,83700.0
2007-05-08 09:30:00,25.92,25.93,25.66,25.66,132000.0,21.7055,21.7139,21.4878,21.4878,132000.0
2007-05-08 09:35:00,25.67,25.86,25.64,25.7,86400.0,21.4962,21.6553,21.471,21.5213,86400.0
2007-05-08 09:40:00,25.67,25.74,25.59,25.63,55100.0,21.4962,21.5548,21.4292,21.4627,55100.0
2007-05-08 09:45:00,25.6,25.61,25.52,25.54,49200.0,21.4376,21.4459,21.3706,21.3873,49200.0
2007-05-08 09:50:00,25.55,25.7,25.54,25.64,49700.0,21.3957,21.5213,21.3873,21.471,49700.0
2007-05-08 09:55:00,25.64,25.7,25.57,25.68,41700.0,21.471,21.5213,21.4124,21.5045,41700.0
2007-05-08 10:00:00,25.67,25.73,25.59,25.66,48900.0,21.4962,21.5464,21.4292,21.4878,48900.0
2007-05-08 10:05:00,25.66,25.66,25.55,25.58,35000.0,21.4878,21.4878,21.3957,21.4208,35000.0
2007-05-08 10:10:00,25.58,25.6,25.58,25.6,14400.0,21.4208,21.4376,21.4208,21.4376,14400.0
2007-05-08 10:15:00,25.6,25.68,25.59,25.68,19100.0,21.4376,21.5045,21.4292,21.5045,19100.0
2007-05-08 10:20:00,25.68,25.76,25.67,25.76,31800.0,21.5045,21.5715,21.4962,21.5715,31800.0
2007-05-08 10:25:00,25.75,25.89,25.75,25.89,32500.0,21.5632,21.6804,21.5632,21.6804,32500.0
2007-05-08 10:30:00,25.88,25.91,25.82,25.86,27700.0,21.672,21.6971,21.6218,21.6553,27700.0
2007-05-08 10:35:00,25.85,25.93,25.83,25.88,21900.0,21.6469,21.7139,21.6302,21.672,21900.0
2007-05-08 10:40:00,25.89,25.91,25.81,25.83,15900.0,21.6804,21.6971,21.6134,21.6302,15900.0
2007-05-08 10:45:00,25.84,25.9,25.84,25.9,15300.0,21.6385,21.6888,21.6385,21.6888,15300.0
2007-05-08 10:50:00,25.9,25.98,25.9,25.98,25400.0,21.6888,21.7558,21.6888,21.7558,25400.0
2007-05-08 10:55:00,25.98,26.02,25.95,25.99,38900.0,21.7558,21.7893,21.7306,21.7641,38900.0
2007-05-08 11:00:00,25.99,26.1,25.99,26.1,52800.0,21.7641,21.8563,21.7641,21.8563,52800.0
2007-05-08 11:05:00,26.1,26.13,26.08,26.09,46100.0,21.8563,21.8814,21.8395,21.8479,46100.0
2007-05-08 11:10:00,26.09,26.09,25.91,25.91,21500.0,21.8479,21.8479,21.6971,21.6971,21500.0
2007-05-08 11:15:00,25.91,25.97,25.87,25.94,32200.0,21.6971,21.7474,21.6637,21.7223,32200.0
2007-05-08 11:20:00,25.94,25.94,25.88,25.92,16300.0,21.7223,21.7223,21.672,21.7055,16300.0
2007-05-08 11:25:00,25.92,25.95,25.9,25.95,14400.0,21.7055,21.7306,21.6888,21.7306,14400.0
2007-05-08 11:30:00,25.96,25.96,25.84,25.84,22500.0,21.739,21.739,21.6385,21.6385,22500.0
2007-05-08 11:35:00,25.84,25.86,25.8,25.85,15700.0,21.6385,21.6553,21.605,21.6469,15700.0
2007-05-08 11:40:00,25.86,25.9,25.86,25.9,12400.0,21.6553,21.6888,21.6553,21.6888,12400.0
2007-05-08 11:45:00,25.9,25.91,25.9,25.9,3500.0,21.6888,21.6971,21.6888,21.6888,3500.0
2007-05-08 11:50:00,25.9,25.9,25.83,25.86,13700.0,21.6888,21.6888,21.6302,21.6553,13700.0
2007-05-08 11:55:00,25.86,25.87,25.83,25.83,6200.0,21.6553,21.6637,21.6302,21.6302,6200.0
2007-05-08 12:00:00,25.82,25.88,25.82,25.88,14200.0,21.6218,21.672,21.6218,21.672,14200.0
2007-05-08 12:05:00,25.89,25.9,25.89,25.9,7100.0,21.6804,21.6888,21.6804,21.6888,7100.0
2007-05-08 12:10:00,25.9,25.94,25.9,25.94,14800.0,21.6888,21.7223,21.6888,21.7223,14800.0
2007-05-08 12:15:00,25.94,26.0,25.94,26.0,11900.0,21.7223,21.7725,21.7223,21.7725,11900.0
2007-05-08 12:20:00,26.01,26.02,25.98,26.01,13100.0,21.7809,21.7893,21.7558,21.7809,13100.0
2007-05-08 12:25:00,26.02,26.03,26.02,26.03,6500.0,21.7893,21.7976,21.7893,21.7976,6500.0
2007-05-08 12:30:00,26.03,26.03,26.02,26.03,7000.0,21.7976,21.7976,21.7893,21.7976,7000.0
2007-05-08 12:35:00,26.03,26.06,26.02,26.06,15000.0,21.7976,21.8228,21.7893,21.8228,15000.0
2007-05-08 12:40:00,26.06,26.15,26.06,26.15,76000.0,21.8228,21.8981,21.8228,21.8981,76000.0
2007-05-08 12:45:00,26.15,26.17,26.11,26.17,35100.0,21.8981,21.9149,21.8646,21.9149,35100.0
2007-05-08 12:50:00,26.17,26.18,26.16,26.18,25300.0,21.9149,21.9232,21.9065,21.9232,25300.0
2007-05-08 12:55:00,26.18,26.18,26.17,26.18,21800.0,21.9232,21.9232,21.9149,21.9232,21800.0
2007-05-08 13:00:00,26.18,26.18,26.16,26.16,14200.0,21.9232,21.9232,21.9065,21.9065,14200.0
2007-05-08 13:05:00,26.16,26.18,26.16,26.18,5700.0,21.9065,21.9232,21.9065,21.9232,5700.0
2007-05-08 13:10:00,26.18,26.21,26.18,26.19,46500.0,21.9232,21.9484,21.9232,21.9316,46500.0
2007-05-08 13:15:00,26.18,26.2,26.18,26.2,33900.0,21.9232,21.94,21.9232,21.94,33900.0
2007-05-08 13:20:00,26.2,26.21,26.19,26.2,19200.0,21.94,21.9484,21.9316,21.94,19200.0
2007-05-08 13:25:00,26.2,26.21,26.2,26.21,5800.0,21.94,21.9484,21.94,21.9484,5800.0
2007-05-08 13:30:00,26.21,26.21,26.16,26.16,39800.0,21.9484,21.9484,21.9065,21.9065,39800.0
2007-05-08 13:35:00,26.15,26.16,26.15,26.16,2800.0,21.8981,21.9065,21.8981,21.9065,2800.0
2007-05-08 13:40:00,26.17,26.17,26.16,26.17,11300.0,21.9149,21.9149,21.9065,21.9149,11300.0
2007-05-08 13:45:00,26.17,26.2,26.16,26.19,36500.0,21.9149,21.94,21.9065,21.9316,36500.0
2007-05-08 13:50:00,26.2,26.2,26.12,26.15,58200.0,21.94,21.94,21.873,21.8981,58200.0
2007-05-08 13:55:00,26.15,26.2,26.15,26.17,26700.0,21.8981,21.94,21.8981,21.9149,26700.0
2007-05-08 14:00:00,26.18,26.19,26.16,26.16,27600.0,21.9232,21.9316,21.9065,21.9065,27600.0
2007-05-08 14:05:00,26.17,26.2,26.16,26.2,48000.0,21.9149,21.94,21.9065,21.94,48000.0
2007-05-08 14:10:00,26.21,26.23,26.2,26.21,41200.0,21.9484,21.9651,21.94,21.9484,41200.0
2007-05-08 14:15:00,26.21,26.21,26.15,26.18,50000.0,21.9484,21.9484,21.8981,21.9232,50000.0
2007-05-08 14:20:00,26.19,26.22,26.17,26.18,34100.0,21.9316,21.9567,21.9149,21.9232,34100.0
2007-05-08 14:25:00,26.18,26.2,26.15,26.2,59800.0,21.9232,21.94,21.8981,21.94,59800.0
2007-05-08 14:30:00,26.2,26.2,26.16,26.17,24800.0,21.94,21.94,21.9065,21.9149,24800.0
2007-05-08 14:35:00,26.17,26.2,26.16,26.17,16600.0,21.9149,21.94,21.9065,21.9149,16600.0
2007-05-08 14:40:00,26.18,26.18,26.15,26.16,26300.0,21.9232,21.9232,21.8981,21.9065,26300.0
2007-05-08 14:45:00,26.15,26.18,26.15,26.17,5700.0,21.8981,21.9232,21.8981,21.9149,5700.0
2007-05-08 14:50:00,26.18,26.18,26.14,26.15,31800.0,21.9232,21.9232,21.8898,21.8981,31800.0
2007-05-08 14:55:00,26.15,26.19,26.14,26.18,27700.0,21.8981,21.9316,21.8898,21.9232,27700.0
2007-05-08 15:00:00,26.19,26.19,26.18,26.19,54700.0,21.9316,21.9316,21.9232,21.9316,54700.0
2007-05-08 15:05:00,26.19,26.19,26.16,26.17,35800.0,21.9316,21.9316,21.9065,21.9149,35800.0
2007-05-08 15:10:00,26.18,26.19,26.16,26.19,34400.0,21.9232,21.9316,21.9065,21.9316,34400.0
2007-05-08 15:15:00,26.19,26.19,26.18,26.19,17500.0,21.9316,21.9316,21.9232,21.9316,17500.0
2007-05-08 15:20:00,26.19,26.19,26.17,26.17,26600.0,21.9316,21.9316,21.9149,21.9149,26600.0
2007-05-08 15:25:00,26.17,26.18,26.17,26.17,14700.0,21.9149,21.9232,21.9149,21.9149,14700.0
2007-05-08 15:30:00,26.18,26.18,26.17,26.18,19700.0,21.9232,21.9232,21.9149,21.9232,19700.0
2007-05-08 15:35:00,26.18,26.18,26.17,26.18,25000.0,21.9232,21.9232,21.9149,21.9232,25000.0
2007-05-08 15:40:00,26.18,26.19,26.17,26.19,35700.0,21.9232,21.9316,21.9149,21.9316,35700.0
2007-05-08 15:45:00,26.19,26.2,26.19,26.2,30600.0,21.9316,21.94,21.9316,21.94,30600.0
2007-05-08 15:50:00,26.2,26.2,26.16,26.17,58600.0,21.94,21.94,21.9065,21.9149,58600.0
2007-05-08 15:55:00,26.17,26.17,26.12,26.15,82800.0,21.9149,21.9149,21.873,21.8981,82800.0
2007-05-09 09:30:00,25.95,26.07,25.78,26.07,62400.0,21.7306,21.8311,21.5883,21.8311,62400.0
2007-05-09 09:35:00,26.06,26.17,25.97,25.97,58500.0,21.8228,21.9149,21.7474,21.7474,58500.0
2007-05-09 09:40:00,25.96,26.09,25.9,26.09,40600.0,21.739,21.8479,21.6888,21.8479,40600.0
2007-05-09 09:45:00,26.09,26.12,25.94,25.97,125000.0,21.8479,21.873,21.7223,21.7474,125000.0
2007-05-09 09:50:00,25.97,26.01,25.89,25.89,24400.0,21.7474,21.7809,21.6804,21.6804,24400.0
2007-05-09 09:55:00,25.9,25.9,25.85,25.86,29100.0,21.6888,21.6888,21.6469,21.6553,29100.0
2007-05-09 10:00:00,25.86,25.87,25.85,25.87,33800.0,21.6553,21.6637,21.6469,21.6637,33800.0
2007-05-09 10:05:00,25.87,25.96,25.87,25.96,27500.0,21.6637,21.739,21.6637,21.739,27500.0
2007-05-09 10:10:00,25.97,25.97,25.9,25.91,24100.0,21.7474,21.7474,21.6888,21.6971,24100.0
2007-05-09 10:15:00,25.9,25.91,25.9,25.91,13500.0,21.6888,21.6971,21.6888,21.6971,13500.0
2007-05-09 10:20:00,25.91,25.93,25.86,25.86,24800.0,21.6971,21.7139,21.6553,21.6553,24800.0
2007-05-09 10:25:00,25.87,25.87,25.86,25.87,5700.0,21.6637,21.6637,21.6553,21.6637,5700.0
2007-05-09 10:30:00,25.87,25.88,25.86,25.86,38200.0,21.6637,21.672,21.6553,21.6553,38200.0
2007-05-09 10:35:00,25.86,25.87,25.78,25.78,26700.0,21.6553,21.6637,21.5883,21.5883,26700.0
2007-05-09 10:40:00,25.77,25.77,25.64,25.65,60000.0,21.5799,21.5799,21.471,21.4794,60000.0
2007-05-09 10:45:00,25.65,25.65,25.58,25.59,69700.0,21.4794,21.4794,21.4208,21.4292,69700.0
2007-05-09 10:50:00,25.59,25.59,25.58,25.59,12700.0,21.4292,21.4292,21.4208,21.4292,12700.0
2007-05-09 10:55:00,25.59,25.62,25.55,25.55,62600.0,21.4292,21.4543,21.3957,21.3957,62600.0
2007-05-09 11:00:00,25.56,25.6,25.54,25.6,49400.0,21.4041,21.4376,21.3873,21.4376,49400.0
2007-05-09 11:05:00,25.6,25.66,25.6,25.66,53600.0,21.4376,21.4878,21.4376,21.4878,53600.0
2007-05-09 11:10:00,25.66,25.71,25.66,25.68,38800.0,21.4878,21.5297,21.4878,21.5045,38800.0
2007-05-09 11:15:00,25.67,25.69,25.65,25.69,26300.0,21.4962,21.5129,21.4794,21.5129,26300.0
2007-05-09 11:20:00,25.7,25.71,25.67,25.68,23200.0,21.5213,21.5297,21.4962,21.5045,23200.0
2007-05-09 11:25:00,25.69,25.7,25.69,25.7,9900.0,21.5129,21.5213,21.5129,21.5213,9900.0
2007-05-09 11:30:00,25.7,25.73,25.69,25.73,28300.0,21.5213,21.5464,21.5129,21.5464,28300.0
2007-05-09 11:35:00,25.73,25.78,25.73,25.78,23000.0,21.5464,21.5883,21.5464,21.5883,23000.0
2007-05-09 11:40:00,25.77,25.78,25.76,25.77,11700.0,21.5799,21.5883,21.5715,21.5799,11700.0
2007-05-09 11:45:00,25.76,25.78,25.76,25.77,22200.0,21.5715,21.5883,21.5715,21.5799,22200.0
2007-05-09 11:50:00,25.77,25.8,25.77,25.78,12100.0,21.5799,21.605,21.5799,21.5883,12100.0
2007-05-09 11:55:00,25.78,25.78,25.75,25.76,8100.0,21.5883,21.5883,21.5632,21.5715,8100.0
2007-05-09 12:00:00,25.76,25.77,25.76,25.76,4600.0,21.5715,21.5799,21.5715,21.5715,4600.0
2007-05-09 12:05:00,25.77,25.77,25.75,25.76,12100.0,21.5799,21.5799,21.5632,21.5715,12100.0
2007-05-09 12:10:00,25.76,25.82,25.76,25.82,20300.0,21.5715,21.6218,21.5715,21.6218,20300.0
2007-05-09 12:15:00,25.82,25.82,25.81,25.82,4900.0,21.6218,21.6218,21.6134,21.6218,4900.0
2007-05-09 12:20:00,25.82,25.85,25.82,25.85,14600.0,21.6218,21.6469,21.6218,21.6469,14600.0
2007-05-09 12:25:00,25.85,25.91,25.85,25.91,15400.0,21.6469,21.6971,21.6469,21.6971,15400.0
2007-05-09 12:30:00,25.9,25.96,25.9,25.94,23300.0,21.6888,21.739,21.6888,21.7223,23300.0
2007-05-09 12:35:00,25.95,26.03,25.94,26.03,36200.0,21.7306,21.7976,21.7223,21.7976,36200.0
2007-05-09 12:40:00,26.04,26.06,26.02,26.03,24600.0,21.806,21.8228,21.7893,21.7976,24600.0
2007-05-09 12:45:00,26.02,26.03,25.99,26.0,10900.0,21.7893,21.7976,21.7641,21.7725,10900.0
2007-05-09 12:50:00,26.0,26.0,25.96,25.97,12000.0,21.7725,21.7725,21.739,21.7474,12000.0
2007-05-09 12:55:00,25.98,25.99,25.96,25.97,8100.0,21.7558,21.7641,21.739,21.7474,8100.0
2007-05-09 13:00:00,25.97,25.99,25.96,25.98,15100.0,21.7474,21.7641,21.739,21.7558,15100.0
2007-05-09 13:05:00,25.99,25.99,25.96,25.96,5100.0,21.7641,21.7641,21.739,21.739,5100.0
2007-05-09 13:10:00,25.97,25.98,25.96,25.98,15700.0,21.7474,21.7558,21.739,21.7558,15700.0
2007-05-09 13:15:00,25.99,26.06,25.99,26.05,21600.0,21.7641,21.8228,21.7641,21.8144,21600.0
2007-05-09 13:20:00,26.06,26.06,26.02,26.03,6200.0,21.8228,21.8228,21.7893,21.7976,6200.0
2007-05-09 13:25:00,26.03,26.05,26.03,26.03,6000.0,21.7976,21.8144,21.7976,21.7976,6000.0
2007-05-09 13:30:00,26.03,26.03,25.98,26.0,12400.0,21.7976,21.7976,21.7558,21.7725,12400.0
2007-05-09 13:35:00,26.01,26.01,26.0,26.0,4400.0,21.7809,21.7809,21.7725,21.7725,4400.0
2007-05-09 13:40:00,25.98,26.02,25.98,26.01,2500.0,21.7558,21.7893,21.7558,21.7809,2500.0
2007-05-09 13:45:00,26.02,26.05,26.02,26.03,4300.0,21.7893,21.8144,21.7893,21.7976,4300.0
2007-05-09 13:50:00,26.03,26.06,26.03,26.05,14400.0,21.7976,21.8228,21.7976,21.8144,14400.0
2007-05-09 13:55:00,26.06,26.07,26.05,26.07,16100.0,21.8228,21.8311,21.8144,21.8311,16100.0
2007-05-09 14:00:00,26.07,26.07,26.05,26.05,11300.0,21.8311,21.8311,21.8144,21.8144,11300.0
2007-05-09 14:05:00,26.05,26.1,26.05,26.07,27000.0,21.8144,21.8563,21.8144,21.8311,27000.0
2007-05-09 14:10:00,26.08,26.09,26.03,26.06,19400.0,21.8395,21.8479,21.7976,21.8228,19400.0
2007-05-09 14:15:00,26.07,26.07,25.86,25.92,97100.0,21.8311,21.8311,21.6553,21.7055,97100.0
2007-05-09 14:20:00,25.92,26.02,25.87,25.89,95100.0,21.7055,21.7893,21.6637,21.6804,95100.0
2007-05-09 14:25:00,25.89,25.97,25.88,25.96,63700.0,21.6804,21.7474,21.672,21.739,63700.0
2007-05-09 14:30:00,25.96,25.96,25.88,25.9,37700.0,21.739,21.739,21.672,21.6888,37700.0
2007-05-09 14:35:00,25.9,26.0,25.87,25.99,18900.0,21.6888,21.7725,21.6637,21.7641,18900.0
2007-05-09 14:40:00,25.99,26.15,25.98,26.15,31900.0,21.7641,21.8981,21.7558,21.8981,31900.0
2007-05-09 14:45:00,26.14,26.23,26.13,26.19,62900.0,21.8898,21.9651,21.8814,21.9316,62900.0
2007-05-09 14:50:00,26.19,26.19,26.12,26.17,29200.0,21.9316,21.9316,21.873,21.9149,29200.0
2007-05-09 14:55:00,26.17,26.2,26.07,26.09,39400.0,21.9149,21.94,21.8311,21.8479,39400.0
2007-05-09 15:00:00,26.08,26.08,26.01,26.03,30900.0,21.8395,21.8395,21.7809,21.7976,30900.0
2007-05-09 15:05:00,26.03,26.03,25.94,25.95,50000.0,21.7976,21.7976,21.7223,21.7306,50000.0
2007-05-09 15:10:00,25.95,25.97,25.9,25.91,47300.0,21.7306,21.7474,21.6888,21.6971,47300.0
2007-05-09 15:15:00,25.92,25.97,25.88,25.9,70100.0,21.7055,21.7474,21.672,21.6888,70100.0
2007-05-09 15:20:00,25.9,26.0,25.9,25.95,27600.0,21.6888,21.7725,21.6888,21.7306,27600.0
2007-05-09 15:25:00,25.95,26.07,25.94,26.06,34400.0,21.7306,21.8311,21.7223,21.8228,34400.0
2007-05-09 15:30:00,26.06,26.06,26.0,26.04,33100.0,21.8228,21.8228,21.7725,21.806,33100.0
2007-05-09 15:35:00,26.04,26.04,26.0,26.03,16800.0,21.806,21.806,21.7725,21.7976,16800.0
2007-05-09 15:40:00,26.03,26.03,26.01,26.01,10200.0,21.7976,21.7976,21.7809,21.7809,10200.0
2007-05-09 15:45:00,26.02,26.07,26.02,26.04,29900.0,21.7893,21.8311,21.7893,21.806,29900.0
2007-05-09 15:50:00,26.04,26.04,25.95,26.03,53100.0,21.806,21.806,21.7306,21.7976,53100.0
2007-05-09 15:55:00,26.03,26.06,26.02,26.04,48400.0,21.7976,21.8228,21.7893,21.806,48400.0
2007-05-10 09:30:00,25.78,25.94,25.69,25.76,51900.0,21.5883,21.7223,21.5129,21.5715,51900.0
2007-05-10 09:35:00,25.76,25.86,25.72,25.72,32400.0,21.5715,21.6553,21.538,21.538,32400.0
2007-05-10 09:40:00,25.72,25.75,25.67,25.73,57400.0,21.538,21.5632,21.4962,21.5464,57400.0
2007-05-10 09:45:00,25.73,25.77,25.65,25.74,65900.0,21.5464,21.5799,21.4794,21.5548,65900.0
2007-05-10 09:50:00,25.74,25.88,25.72,25.83,47100.0,21.5548,21.672,21.538,21.6302,47100.0
2007-05-10 09:55:00,25.85,25.88,25.78,25.85,83500.0,21.6469,21.672,21.5883,21.6469,83500.0
2007-05-10 10:00:00,25.85,25.86,25.78,25.84,69200.0,21.6469,21.6553,21.5883,21.6385,69200.0
2007-05-10 10:05:00,25.85,25.86,25.82,25.85,24200.0,21.6469,21.6553,21.6218,21.6469,24200.0
2007-05-10 10:10:00,25.85,25.85,25.75,25.84,56000.0,21.6469,21.6469,21.5632,21.6385,56000.0
2007-05-10 10:15:00,25.83,25.88,25.82,25.84,40700.0,21.6302,21.672,21.6218,21.6385,40700.0
2007-05-10 10:20:00,25.85,25.87,25.84,25.84,21300.0,21.6469,21.6637,21.6385,21.6385,21300.0
2007-05-10 10:25:00,25.84,25.85,25.81,25.84,17300.0,21.6385,21.6469,21.6134,21.6385,17300.0
2007-05-10 10:30:00,25.84,25.87,25.82,25.83,31600.0,21.6385,21.6637,21.6218,21.6302,31600.0
2007-05-10 10:35:00,25.83,25.83,25.81,25.83,35700.0,21.6302,21.6302,21.6134,21.6302,35700.0
2007-05-10 10:40:00,25.82,25.84,25.8,25.82,27800.0,21.6218,21.6385,21.605,21.6218,27800.0
2007-05-10 10:45:00,25.82,25.83,25.73,25.76,32200.0,21.6218,21.6302,21.5464,21.5715,32200.0
2007-05-10 10:50:00,25.75,25.76,25.73,25.74,37500.0,21.5632,21.5715,21.5464,21.5548,37500.0
2007-05-10 10:55:00,25.75,25.79,25.75,25.78,11400.0,21.5632,21.5967,21.5632,21.5883,11400.0
2007-05-10 11:00:00,25.78,25.78,25.74,25.74,13800.0,21.5883,21.5883,21.5548,21.5548,13800.0
2007-05-10 11:05:00,25.74,25.75,25.64,25.64,29700.0,21.5548,21.5632,21.471,21.471,29700.0
2007-05-10 11:10:00,25.65,25.65,25.58,25.58,19700.0,21.4794,21.4794,21.4208,21.4208,19700.0
2007-05-10 11:15:00,25.59,25.59,25.5,25.5,34200.0,21.4292,21.4292,21.3538,21.3538,34200.0
2007-05-10 11:20:00,25.5,25.56,25.5,25.54,49900.0,21.3538,21.4041,21.3538,21.3873,49900.0
2007-05-10 11:25:00,25.54,25.55,25.5,25.53,14900.0,21.3873,21.3957,21.3538,21.3789,14900.0
2007-05-10 11:30:00,25.53,25.61,25.51,25.61,19000.0,21.3789,21.4459,21.3622,21.4459,19000.0
2007-05-10 11:35:00,25.62,25.65,25.6,25.63,20500.0,21.4543,21.4794,21.4376,21.4627,20500.0
2007-05-10 11:40:00,25.62,25.65,25.61,25.65,11600.0,21.4543,21.4794,21.4459,21.4794,11600.0
2007-05-10 11:45:00,25.65,25.65,25.57,25.63,10900.0,21.4794,21.4794,21.4124,21.4627,10900.0
2007-05-10 11:50:00,25.63,25.63,25.48,25.49,20900.0,21.4627,21.4627,21.3371,21.3454,20900.0
2007-05-10 11:55:00,25.49,25.52,25.45,25.45,14400.0,21.3454,21.3706,21.3119,21.3119,14400.0
2007-05-10 12:00:00,25.49,25.49,25.4,25.43,50300.0,21.3454,21.3454,21.2701,21.2952,50300.0
2007-05-10 12:05:00,25.43,25.52,25.4,25.52,43200.0,21.2952,21.3706,21.2701,21.3706,43200.0
2007-05-10 12:10:00,25.52,25.52,25.38,25.42,35900.0,21.3706,21.3706,21.2533,21.2868,35900.0
2007-05-10 12:15:00,25.39,25.45,25.35,25.4,22400.0,21.2617,21.3119,21.2282,21.2701,22400.0
2007-05-10 12:20:00,25.41,25.5,25.41,25.49,25100.0,21.2784,21.3538,21.2784,21.3454,25100.0
2007-05-10 12:25:00,25.49,25.54,25.47,25.47,8700.0,21.3454,21.3873,21.3287,21.3287,8700.0
2007-05-10 12:30:00,25.47,25.48,25.41,25.42,12500.0,21.3287,21.3371,21.2784,21.2868,12500.0
2007-05-10 12:35:00,25.43,25.45,25.41,25.42,8500.0,21.2952,21.3119,21.2784,21.2868,8500.0
2007-05-10 12:40:00,25.42,25.46,25.41,25.43,26100.0,21.2868,21.3203,21.2784,21.2952,26100.0
2007-05-10 12:45:00,25.43,25.52,25.43,25.49,21600.0,21.2952,21.3706,21.2952,21.3454,21600.0
2007-05-10 12:50:00,25.5,25.51,25.47,25.5,8400.0,21.3538,21.3622,21.3287,21.3538,8400.0
2007-05-10 12:55:00,25.5,25.5,25.47,25.47,4100.0,21.3538,21.3538,21.3287,21.3287,4100.0
2007-05-10 13:00:00,25.46,25.47,25.4,25.41,7200.0,21.3203,21.3287,21.2701,21.2784,7200.0
2007-05-10 13:05:00,25.41,25.43,25.4,25.41,20400.0,21.2784,21.2952,21.2701,21.2784,20400.0
2007-05-10 13:10:00,25.42,25.44,25.4,25.42,21500.0,21.2868,21.3036,21.2701,21.2868,21500.0
2007-05-10 13:15:00,25.42,25.42,25.38,25.42,16900.0,21.2868,21.2868,21.2533,21.2868,16900.0
2007-05-10 13:20:00,25.43,25.43,25.35,25.37,12000.0,21.2952,21.2952,21.2282,21.2449,12000.0
2007-05-10 13:25:00,25.36,25.44,25.36,25.42,26900.0,21.2366,21.3036,21.2366,21.2868,26900.0
2007-05-10 13:30:00,25.41,25.42,25.34,25.36,12300.0,21.2784,21.2868,21.2198,21.2366,12300.0
2007-05-10 13:35:00,25.36,25.37,25.28,25.3,46400.0,21.2366,21.2449,21.1696,21.1863,46400.0
2007-05-10 13:40:00,25.32,25.34,25.31,25.32,11200.0,21.2031,21.2198,21.1947,21.2031,11200.0
2007-05-10 13:45:00,25.33,25.37,25.32,25.37,15700.0,21.2115,21.2449,21.2031,21.2449,15700.0
2007-05-10 13:50:00,25.36,25.45,25.36,25.45,24800.0,21.2366,21.3119,21.2366,21.3119,24800.0
2007-05-10 13:55:00,25.46,25.48,25.39,25.41,49900.0,21.3203,21.3371,21.2617,21.2784,49900.0
2007-05-10 14:00:00,25.41,25.49,25.41,25.46,20600.0,21.2784,21.3454,21.2784,21.3203,20600.0
2007-05-10 14:05:00,25.47,25.53,25.43,25.51,31300.0,21.3287,21.3789,21.2952,21.3622,31300.0
2007-05-10 14:10:00,25.5,25.5,25.4,25.44,59300.0,21.3538,21.3538,21.2701,21.3036,59300.0
2007-05-10 14:15:00,25.43,25.53,25.42,25.51,46400.0,21.2952,21.3789,21.2868,21.3622,46400.0
2007-05-10 14:20:00,25.51,25.52,25.49,25.52,39900.0,21.3622,21.3706,21.3454,21.3706,39900.0
2007-05-10 14:25:00,25.52,25.63,25.51,25.61,120200.0,21.3706,21.4627,21.3622,21.4459,120200.0
2007-05-10 14:30:00,25.6,25.7,25.6,25.64,432400.0,21.4376,21.5213,21.4376,21.471,432400.0
2007-05-10 14:35:00,25.64,25.7,25.63,25.65,166600.0,21.471,21.5213,21.4627,21.4794,166600.0
2007-05-10 14:40:00,25.66,25.71,25.65,25.7,92100.0,21.4878,21.5297,21.4794,21.5213,92100.0
2007-05-10 14:45:00,25.7,25.71,25.67,25.68,40800.0,21.5213,21.5297,21.4962,21.5045,40800.0
2007-05-10 14:50:00,25.67,25.7,25.62,25.7,131100.0,21.4962,21.5213,21.4543,21.5213,131100.0
2007-05-10 14:55:00,25.7,25.72,25.68,25.7,76700.0,21.5213,21.538,21.5045,21.5213,76700.0
2007-05-10 15:00:00,25.7,25.7,25.61,25.61,42200.0,21.5213,21.5213,21.4459,21.4459,42200.0
2007-05-10 15:05:00,25.62,25.68,25.61,25.62,60200.0,21.4543,21.5045,21.4459,21.4543,60200.0
2007-05-10 15:10:00,25.61,25.62,25.58,25.6,76900.0,21.4459,21.4543,21.4208,21.4376,76900.0
2007-05-10 15:15:00,25.59,25.61,25.58,25.6,28200.0,21.4292,21.4459,21.4208,21.4376,28200.0
2007-05-10 15:20:00,25.6,25.63,25.6,25.62,37000.0,21.4376,21.4627,21.4376,21.4543,37000.0
2007-05-10 15:25:00,25.62,25.65,25.62,25.64,68700.0,21.4543,21.4794,21.4543,21.471,68700.0
2007-05-10 15:30:00,25.63,25.64,25.58,25.59,30400.0,21.4627,21.471,21.4208,21.4292,30400.0
2007-05-10 15:35:00,25.59,25.67,25.59,25.63,89100.0,21.4292,21.4962,21.4292,21.4627,89100.0
2007-05-10 15:40:00,25.63,25.66,25.6,25.64,100100.0,21.4627,21.4878,21.4376,21.471,100100.0
2007-05-10 15:45:00,25.65,25.67,25.64,25.66,68500.0,21.4794,21.4962,21.471,21.4878,68500.0
2007-05-10 15:50:00,25.67,25.67,25.64,25.66,77300.0,21.4962,21.4962,21.471,21.4878,77300.0
2007-05-10 15:55:00,25.66,25.66,25.61,25.64,131300.0,21.4878,21.4878,21.4459,21.471,131300.0
2007-05-11 09:30:00,25.93,26.34,25.89,26.13,73700.0,21.7139,22.0572,21.6804,21.8814,73700.0
2007-05-11 09:35:00,26.13,26.16,26.04,26.04,92600.0,21.8814,21.9065,21.806,21.806,92600.0
2007-05-11 09:40:00,26.02,26.03,25.88,25.9,26400.0,21.7893,21.7976,21.672,21.6888,26400.0
2007-05-11 09:45:00,25.89,26.05,25.89,25.98,57700.0,21.6804,21.8144,21.6804,21.7558,57700.0
2007-05-11 09:50:00,25.99,26.06,25.93,25.94,57900.0,21.7641,21.8228,21.7139,21.7223,57900.0
2007-05-11 09:55:00,25.95,25.98,25.9,25.91,50500.0,21.7306,21.7558,21.6888,21.6971,50500.0
2007-05-11 10:00:00,25.9,25.93,25.84,25.84,38100.0,21.6888,21.7139,21.6385,21.6385,38100.0
2007-05-11 10:05:00,25.84,25.85,25.74,25.74,56000.0,21.6385,21.6469,21.5548,21.5548,56000.0
2007-05-11 10:10:00,25.74,25.84,25.7,25.81,43000.0,21.5548,21.6385,21.5213,21.6134,43000.0
2007-05-11 10:15:00,25.81,25.89,25.81,25.86,24100.0,21.6134,21.6804,21.6134,21.6553,24100.0
2007-05-11 10:20:00,25.88,25.9,25.8,25.9,40500.0,21.672,21.6888,21.605,21.6888,40500.0
2007-05-11 10:25:00,25.89,25.9,25.81,25.86,27100.0,21.6804,21.6888,21.6134,21.6553,27100.0
2007-05-11 10:30:00,25.86,25.9,25.82,25.83,21900.0,21.6553,21.6888,21.6218,21.6302,21900.0
2007-05-11 10:35:00,25.82,25.86,25.81,25.82,17000.0,21.6218,21.6553,21.6134,21.6218,17000.0
2007-05-11 10:40:00,25.82,25.85,25.81,25.81,19400.0,21.6218,21.6469,21.6134,21.6134,19400.0
2007-05-11 10:45:00,25.8,25.86,25.79,25.79,22300.0,21.605,21.6553,21.5967,21.5967,22300.0
2007-05-11 10:50:00,25.79,25.98,25.79,25.95,33300.0,21.5967,21.7558,21.5967,21.7306,33300.0
2007-05-11 10:55:00,25.96,25.98,25.95,25.95,19500.0,21.739,21.7558,21.7306,21.7306,19500.0
2007-05-11 11:00:00,25.95,26.0,25.95,25.99,27700.0,21.7306,21.7725,21.7306,21.7641,27700.0
2007-05-11 11:05:00,25.98,25.98,25.9,25.95,15000.0,21.7558,21.7558,21.6888,21.7306,15000.0
2007-05-11 11:10:00,25.94,26.0,25.91,25.95,18900.0,21.7223,21.7725,21.6971,21.7306,18900.0
2007-05-11 11:15:00,25.96,26.0,25.95,25.95,30200.0,21.739,21.7725,21.7306,21.7306,30200.0
2007-05-11 11:20:00,25.96,25.97,25.9,25.92,19000.0,21.739,21.7474,21.6888,21.7055,19000.0
2007-05-11 11:25:00,25.9,25.91,25.87,25.88,9400.0,21.6888,21.6971,21.6637,21.672,9400.0
2007-05-11 11:30:00,25.87,25.91,25.86,25.88,11600.0,21.6637,21.6971,21.6553,21.672,11600.0
2007-05-11 11:35:00,25.88,25.91,25.85,25.85,32900.0,21.672,21.6971,21.6469,21.6469,32900.0
2007-05-11 11:40:00,25.85,25.85,25.75,25.8,31900.0,21.6469,21.6469,21.5632,21.605,31900.0
2007-05-11 11:45:00,25.8,25.8,25.77,25.77,4100.0,21.605,21.605,21.5799,21.5799,4100.0
2007-05-11 11:50:00,25.77,25.78,25.74,25.74,16400.0,21.5799,21.5883,21.5548,21.5548,16400.0
2007-05-11 11:55:00,25.75,25.77,25.75,25.77,6700.0,21.5632,21.5799,21.5632,21.5799,6700.0
2007-05-11 12:00:00,25.76,25.78,25.76,25.76,7200.0,21.5715,21.5883,21.5715,21.5715,7200.0
2007-05-11 12:05:00,25.76,25.76,25.73,25.73,13000.0,21.5715,21.5715,21.5464,21.5464,13000.0
2007-05-11 12:10:00,25.74,25.78,25.73,25.77,23600.0,21.5548,21.5883,21.5464,21.5799,23600.0
2007-05-11 12:15:00,25.76,25.83,25.76,25.8,16800.0,21.5715,21.6302,21.5715,21.605,16800.0
2007-05-11 12:20:00,25.8,25.82,25.8,25.82,2600.0,21.605,21.6218,21.605,21.6218,2600.0
2007-05-11 12:25:00,25.83,25.84,25.81,25.81,11400.0,21.6302,21.6385,21.6134,21.6134,11400.0
2007-05-11 12:30:00,25.81,25.82,25.8,25.82,8700.0,21.6134,21.6218,21.605,21.6218,8700.0
2007-05-11 12:35:00,25.81,25.82,25.77,25.77,22400.0,21.6134,21.6218,21.5799,21.5799,22400.0
2007-05-11 12:40:00,25.77,25.77,25.68,25.69,12500.0,21.5799,21.5799,21.5045,21.5129,12500.0
2007-05-11 12:45:00,25.68,25.69,25.59,25.61,40800.0,21.5045,21.5129,21.4292,21.4459,40800.0
2007-05-11 12:50:00,25.61,25.65,25.6,25.65,24400.0,21.4459,21.4794,21.4376,21.4794,24400.0
2007-05-11 12:55:00,25.65,25.71,25.65,25.69,27900.0,21.4794,21.5297,21.4794,21.5129,27900.0
2007-05-11 13:00:00,25.69,25.71,25.67,25.69,15200.0,21.5129,21.5297,21.4962,21.5129,15200.0
2007-05-11 13:05:00,25.69,25.73,25.69,25.73,12800.0,21.5129,21.5464,21.5129,21.5464,12800.0
2007-05-11 13:10:00,25.72,25.73,25.72,25.73,4000.0,21.538,21.5464,21.538,21.5464,4000.0
2007-05-11 13:15:00,25.72,25.73,25.69,25.69,11600.0,21.538,21.5464,21.5129,21.5129,11600.0
2007-05-11 13:20:00,25.69,25.73,25.68,25.73,22000.0,21.5129,21.5464,21.5045,21.5464,22000.0
2007-05-11 13:25:00,25.73,25.78,25.72,25.77,16300.0,21.5464,21.5883,21.538,21.5799,16300.0
2007-05-11 13:30:00,25.77,25.78,25.76,25.76,8600.0,21.5799,21.5883,21.5715,21.5715,8600.0
2007-05-11 13:35:00,25.76,25.77,25.75,25.77,12300.0,21.5715,21.5799,21.5632,21.5799,12300.0
2007-05-11 13:40:00,25.77,25.77,25.73,25.73,9700.0,21.5799,21.5799,21.5464,21.5464,9700.0
2007-05-11 13:45:00,25.72,25.75,25.72,25.74,15200.0,21.538,21.5632,21.538,21.5548,15200.0
2007-05-11 13:50:00,25.74,25.78,25.74,25.77,18600.0,21.5548,21.5883,21.5548,21.5799,18600.0
2007-05-11 13:55:00,25.76,25.77,25.69,25.7,38600.0,21.5715,21.5799,21.5129,21.5213,38600.0
2007-05-11 14:00:00,25.69,25.71,25.66,25.67,30600.0,21.5129,21.5297,21.4878,21.4962,30600.0
2007-05-11 14:05:00,25.67,25.68,25.65,25.68,19800.0,21.4962,21.5045,21.4794,21.5045,19800.0
2007-05-11 14:10:00,25.67,25.68,25.64,25.67,17900.0,21.4962,21.5045,21.471,21.4962,17900.0
2007-05-11 14:15:00,25.67,25.7,25.64,25.7,18500.0,21.4962,21.5213,21.471,21.5213,18500.0
2007-05-11 14:20:00,25.7,25.7,25.68,25.7,10700.0,21.5213,21.5213,21.5045,21.5213,10700.0
2007-05-11 14:25:00,25.7,25.7,25.69,25.69,8000.0,21.5213,21.5213,21.5129,21.5129,8000.0
2007-05-11 14:30:00,25.69,25.7,25.68,25.7,14700.0,21.5129,21.5213,21.5045,21.5213,14700.0
2007-05-11 14:35:00,25.69,25.72,25.69,25.72,31600.0,21.5129,21.538,21.5129,21.538,31600.0
2007-05-11 14:40:00,25.72,25.77,25.71,25.77,15900.0,21.538,21.5799,21.5297,21.5799,15900.0
2007-05-11 14:45:00,25.76,25.78,25.73,25.78,15700.0,21.5715,21.5883,21.5464,21.5883,15700.0
2007-05-11 14:50:00,25.78,25.8,25.77,25.79,26300.0,21.5883,21.605,21.5799,21.5967,26300.0
2007-05-11 14:55:00,25.79,25.8,25.75,25.76,26300.0,21.5967,21.605,21.5632,21.5715,26300.0
2007-05-11 15:00:00,25.76,25.76,25.73,25.73,9800.0,21.5715,21.5715,21.5464,21.5464,9800.0
2007-05-11 15:05:00,25.73,25.78,25.72,25.78,23700.0,21.5464,21.5883,21.538,21.5883,23700.0
2007-05-11 15:10:00,25.78,25.78,25.75,25.76,7300.0,21.5883,21.5883,21.5632,21.5715,7300.0
2007-05-11 15:15:00,25.75,25.78,25.75,25.78,22900.0,21.5632,21.5883,21.5632,21.5883,22900.0
2007-05-11 15:20:00,25.77,25.78,25.75,25.75,9300.0,21.5799,21.5883,21.5632,21.5632,9300.0
2007-05-11 15:25:00,25.75,25.81,25.74,25.81,27100.0,21.5632,21.6134,21.5548,21.6134,27100.0
2007-05-11 15:30:00,25.81,25.82,25.8,25.82,28600.0,21.6134,21.6218,21.605,21.6218,28600.0
2007-05-11 15:35:00,25.82,25.83,25.8,25.8,13600.0,21.6218,21.6302,21.605,21.605,13600.0
2007-05-11 15:40:00,25.81,25.82,25.79,25.79,28800.0,21.6134,21.6218,21.5967,21.5967,28800.0
2007-05-11 15:45:00,25.8,25.85,25.8,25.83,35400.0,21.605,21.6469,21.605,21.6302,35400.0
2007-05-11 15:50:00,25.83,25.84,25.82,25.84,26000.0,21.6302,21.6385,21.6218,21.6385,26000.0
2007-05-11 15:55:00,25.84,25.88,25.81,25.88,53100.0,21.6385,21.672,21.6134,21.672,53100.0
2007-05-14 09:30:00,25.8,25.89,25.8,25.85,30900.0,21.605,21.6804,21.605,21.6469,30900.0
2007-05-14 09:35:00,25.85,26.02,25.83,26.02,29000.0,21.6469,21.7893,21.6302,21.7893,29000.0
2007-05-14 09:40:00,26.01,26.01,25.79,25.79,22900.0,21.7809,21.7809,21.5967,21.5967,22900.0
2007-05-14 09:45:00,25.8,25.84,25.69,25.7,31600.0,21.605,21.6385,21.5129,21.5213,31600.0
2007-05-14 09:50:00,25.69,25.72,25.65,25.67,17300.0,21.5129,21.538,21.4794,21.4962,17300.0
2007-05-14 09:55:00,25.67,25.7,25.63,25.68,14300.0,21.4962,21.5213,21.4627,21.5045,14300.0
2007-05-14 10:00:00,25.68,25.69,25.48,25.48,33700.0,21.5045,21.5129,21.3371,21.3371,33700.0
2007-05-14 10:05:00,25.48,25.54,25.48,25.52,31300.0,21.3371,21.3873,21.3371,21.3706,31300.0
2007-05-14 10:10:00,25.52,25.63,25.52,25.6,23200.0,21.3706,21.4627,21.3706,21.4376,23200.0
2007-05-14 10:15:00,25.59,25.6,25.57,25.58,10000.0,21.4292,21.4376,21.4124,21.4208,10000.0
2007-05-14 10:20:00,25.58,25.58,25.51,25.54,28800.0,21.4208,21.4208,21.3622,21.3873,28800.0
2007-05-14 10:25:00,25.53,25.55,25.5,25.54,25400.0,21.3789,21.3957,21.3538,21.3873,25400.0
2007-05-14 10:30:00,25.52,25.64,25.52,25.63,28200.0,21.3706,21.471,21.3706,21.4627,28200.0
2007-05-14 10:35:00,25.63,25.74,25.63,25.74,31200.0,21.4627,21.5548,21.4627,21.5548,31200.0
2007-05-14 10:40:00,25.73,25.77,25.64,25.64,22600.0,21.5464,21.5799,21.471,21.471,22600.0
2007-05-14 10:45:00,25.62,25.72,25.61,25.7,16600.0,21.4543,21.538,21.4459,21.5213,16600.0
2007-05-14 10:50:00,25.69,25.7,25.68,25.69,6400.0,21.5129,21.5213,21.5045,21.5129,6400.0
2007-05-14 10:55:00,25.7,25.72,25.68,25.69,11300.0,21.5213,21.538,21.5045,21.5129,11300.0
2007-05-14 11:00:00,25.68,25.68,25.59,25.65,20900.0,21.5045,21.5045,21.4292,21.4794,20900.0
2007-05-14 11:05:00,25.65,25.66,25.62,25.62,28200.0,21.4794,21.4878,21.4543,21.4543,28200.0
2007-05-14 11:10:00,25.63,25.63,25.55,25.58,12200.0,21.4627,21.4627,21.3957,21.4208,12200.0
2007-05-14 11:15:00,25.57,25.63,25.55,25.62,10900.0,21.4124,21.4627,21.3957,21.4543,10900.0
2007-05-14 11:20:00,25.62,25.67,25.62,25.66,13300.0,21.4543,21.4962,21.4543,21.4878,13300.0
2007-05-14 11:25:00,25.66,25.66,25.6,25.6,11800.0,21.4878,21.4878,21.4376,21.4376,11800.0
2007-05-14 11:30:00,25.59,25.63,25.57,25.59,10600.0,21.4292,21.4627,21.4124,21.4292,10600.0
2007-05-14 11:35:00,25.59,25.66,25.57,25.63,8800.0,21.4292,21.4878,21.4124,21.4627,8800.0
2007-05-14 11:40:00,25.64,25.65,25.63,25.65,3700.0,21.471,21.4794,21.4627,21.4794,3700.0
2007-05-14 11:45:00,25.63,25.68,25.63,25.68,4700.0,21.4627,21.5045,21.4627,21.5045,4700.0
2007-05-14 11:50:00,25.67,25.68,25.63,25.63,11200.0,21.4962,21.5045,21.4627,21.4627,11200.0
2007-05-14 11:55:00,25.63,25.66,25.63,25.65,3800.0,21.4627,21.4878,21.4627,21.4794,3800.0
2007-05-14 12:00:00,25.65,25.74,25.64,25.65,29100.0,21.4794,21.5548,21.471,21.4794,29100.0
2007-05-14 12:05:00,25.65,25.65,25.63,25.63,9500.0,21.4794,21.4794,21.4627,21.4627,9500.0
2007-05-14 12:10:00,25.64,25.68,25.63,25.67,13300.0,21.471,21.5045,21.4627,21.4962,13300.0
2007-05-14 12:15:00,25.67,25.76,25.67,25.76,39600.0,21.4962,21.5715,21.4962,21.5715,39600.0
2007-05-14 12:20:00,25.75,25.75,25.69,25.7,9400.0,21.5632,21.5632,21.5129,21.5213,9400.0
2007-05-14 12:25:00,25.69,25.74,25.68,25.74,15300.0,21.5129,21.5548,21.5045,21.5548,15300.0
2007-05-14 12:30:00,25.73,25.74,25.7,25.72,6000.0,21.5464,21.5548,21.5213,21.538,6000.0
2007-05-14 12:35:00,25.73,25.74,25.69,25.72,22100.0,21.5464,21.5548,21.5129,21.538,22100.0
2007-05-14 12:40:00,25.72,25.73,25.71,25.72,5300.0,21.538,21.5464,21.5297,21.538,5300.0
2007-05-14 12:45:00,25.73,25.74,25.71,25.73,10300.0,21.5464,21.5548,21.5297,21.5464,10300.0
2007-05-14 12:50:00,25.74,25.77,25.71,25.76,12700.0,21.5548,21.5799,21.5297,21.5715,12700.0
2007-05-14 12:55:00,25.77,25.77,25.73,25.73,4000.0,21.5799,21.5799,21.5464,21.5464,4000.0
2007-05-14 13:00:00,25.73,25.74,25.71,25.71,8700.0,21.5464,21.5548,21.5297,21.5297,8700.0
2007-05-14 13:05:00,25.71,25.74,25.71,25.72,8700.0,21.5297,21.5548,21.5297,21.538,8700.0
2007-05-14 13:10:00,25.72,25.73,25.71,25.71,16200.0,21.538,21.5464,21.5297,21.5297,16200.0
2007-05-14 13:15:00,25.71,25.72,25.71,25.72,14500.0,21.5297,21.538,21.5297,21.538,14500.0
2007-05-14 13:20:00,25.71,25.72,25.71,25.71,7200.0,21.5297,21.538,21.5297,21.5297,7200.0
2007-05-14 13:25:00,25.72,25.73,25.71,25.71,9300.0,21.538,21.5464,21.5297,21.5297,9300.0
2007-05-14 13:30:00,25.71,25.73,25.71,25.71,8600.0,21.5297,21.5464,21.5297,21.5297,8600.0
2007-05-14 13:35:00,25.71,25.71,25.63,25.63,57100.0,21.5297,21.5297,21.4627,21.4627,57100.0
2007-05-14 13:40:00,25.62,25.64,25.59,25.59,15400.0,21.4543,21.471,21.4292,21.4292,15400.0
2007-05-14 13:45:00,25.59,25.62,25.58,25.62,22600.0,21.4292,21.4543,21.4208,21.4543,22600.0
2007-05-14 13:50:00,25.61,25.63,25.6,25.63,10200.0,21.4459,21.4627,21.4376,21.4627,10200.0
2007-05-14 13:55:00,25.64,25.64,25.6,25.61,9500.0,21.471,21.471,21.4376,21.4459,9500.0
2007-05-14 14:00:00,25.61,25.64,25.58,25.63,65800.0,21.4459,21.471,21.4208,21.4627,65800.0
2007-05-14 14:05:00,25.62,25.64,25.59,25.63,26200.0,21.4543,21.471,21.4292,21.4627,26200.0
2007-05-14 14:10:00,25.63,25.63,25.6,25.61,16100.0,21.4627,21.4627,21.4376,21.4459,16100.0
2007-05-14 14:15:00,25.61,25.61,25.54,25.57,30900.0,21.4459,21.4459,21.3873,21.4124,30900.0
2007-05-14 14:20:00,25.57,25.61,25.56,25.6,17900.0,21.4124,21.4459,21.4041,21.4376,17900.0
2007-05-14 14:25:00,25.6,25.62,25.58,25.61,15100.0,21.4376,21.4543,21.4208,21.4459,15100.0
2007-05-14 14:30:00,25.62,25.65,25.62,25.62,12900.0,21.4543,21.4794,21.4543,21.4543,12900.0
2007-05-14 14:35:00,25.63,25.63,25.56,25.57,21200.0,21.4627,21.4627,21.4041,21.4124,21200.0
2007-05-14 14:40:00,25.56,25.61,25.55,25.59,19400.0,21.4041,21.4459,21.3957,21.4292,19400.0
2007-05-14 14:45:00,25.58,25.62,25.57,25.59,10500.0,21.4208,21.4543,21.4124,21.4292,10500.0
2007-05-14 14:50:00,25.59,25.63,25.58,25.59,23200.0,21.4292,21.4627,21.4208,21.4292,23200.0
2007-05-14 14:55:00,25.59,25.62,25.56,25.58,15100.0,21.4292,21.4543,21.4041,21.4208,15100.0
2007-05-14 15:00:00,25.58,25.7,25.55,25.68,45600.0,21.4208,21.5213,21.3957,21.5045,45600.0
2007-05-14 15:05:00,25.68,25.7,25.63,25.68,13800.0,21.5045,21.5213,21.4627,21.5045,13800.0
2007-05-14 15:10:00,25.68,25.68,25.62,25.64,16100.0,21.5045,21.5045,21.4543,21.471,16100.0
2007-05-14 15:15:00,25.64,25.69,25.63,25.67,19700.0,21.471,21.5129,21.4627,21.4962,19700.0
2007-05-14 15:20:00,25.67,25.67,25.62,25.65,35900.0,21.4962,21.4962,21.4543,21.4794,35900.0
2007-05-14 15:25:00,25.64,25.65,25.59,25.62,31800.0,21.471,21.4794,21.4292,21.4543,31800.0
2007-05-14 15:30:00,25.63,25.66,25.62,25.64,28900.0,21.4627,21.4878,21.4543,21.471,28900.0
2007-05-14 15:35:00,25.64,25.64,25.57,25.58,44800.0,21.471,21.471,21.4124,21.4208,44800.0
2007-05-14 15:40:00,25.58,25.6,25.56,25.57,55200.0,21.4208,21.4376,21.4041,21.4124,55200.0
2007-05-14 15:45:00,25.56,25.58,25.55,25.58,41700.0,21.4041,21.4208,21.3957,21.4208,41700.0
2007-05-14 15:50:00,25.58,25.58,25.54,25.55,63000.0,21.4208,21.4208,21.3873,21.3957,63000.0
2007-05-14 15:55:00,25.56,25.62,25.54,25.62,49000.0,21.4041,21.4543,21.3873,21.4543,49000.0
2007-05-15 09:30:00,25.56,25.77,25.51,25.55,38400.0,21.4041,21.5799,21.3622,21.3957,38400.0
2007-05-15 09:35:00,25.55,25.67,25.41,25.41,48200.0,21.3957,21.4962,21.2784,21.2784,48200.0
2007-05-15 09:40:00,25.4,25.42,25.35,25.38,19900.0,21.2701,21.2868,21.2282,21.2533,19900.0
2007-05-15 09:45:00,25.37,25.38,25.24,25.27,52300.0,21.2449,21.2533,21.1361,21.1612,52300.0
2007-05-15 09:50:00,25.27,25.44,25.26,25.41,25100.0,21.1612,21.3036,21.1528,21.2784,25100.0
2007-05-15 09:55:00,25.41,25.61,25.4,25.47,43300.0,21.2784,21.4459,21.2701,21.3287,43300.0
2007-05-15 10:00:00,25.48,25.68,25.47,25.66,67200.0,21.3371,21.5045,21.3287,21.4878,67200.0
2007-05-15 10:05:00,25.66,25.75,25.63,25.71,16200.0,21.4878,21.5632,21.4627,21.5297,16200.0
2007-05-15 10:10:00,25.71,25.77,25.55,25.57,29000.0,21.5297,21.5799,21.3957,21.4124,29000.0
2007-05-15 10:15:00,25.59,25.71,25.57,25.69,29700.0,21.4292,21.5297,21.4124,21.5129,29700.0
2007-05-15 10:20:00,25.68,25.72,25.59,25.66,23700.0,21.5045,21.538,21.4292,21.4878,23700.0
2007-05-15 10:25:00,25.65,25.66,25.62,25.63,4000.0,21.4794,21.4878,21.4543,21.4627,4000.0
2007-05-15 10:30:00,25.64,25.74,25.58,25.63,35200.0,21.471,21.5548,21.4208,21.4627,35200.0
2007-05-15 10:35:00,25.64,25.64,25.56,25.56,15000.0,21.471,21.471,21.4041,21.4041,15000.0
2007-05-15 10:40:00,25.54,25.58,25.54,25.58,14500.0,21.3873,21.4208,21.3873,21.4208,14500.0
2007-05-15 10:45:00,25.57,25.7,25.57,25.64,28000.0,21.4124,21.5213,21.4124,21.471,28000.0
2007-05-15 10:50:00,25.65,25.68,25.62,25.63,25100.0,21.4794,21.5045,21.4543,21.4627,25100.0
2007-05-15 10:55:00,25.62,25.62,25.57,25.6,31200.0,21.4543,21.4543,21.4124,21.4376,31200.0
2007-05-15 11:00:00,25.58,25.61,25.52,25.57,35900.0,21.4208,21.4459,21.3706,21.4124,35900.0
2007-05-15 11:05:00,25.56,25.56,25.51,25.52,3500.0,21.4041,21.4041,21.3622,21.3706,3500.0
2007-05-15 11:10:00,25.5,25.59,25.47,25.59,42900.0,21.3538,21.4292,21.3287,21.4292,42900.0
2007-05-15 11:15:00,25.59,25.64,25.58,25.58,18500.0,21.4292,21.471,21.4208,21.4208,18500.0
2007-05-15 11:20:00,25.58,25.65,25.58,25.61,13300.0,21.4208,21.4794,21.4208,21.4459,13300.0
2007-05-15 11:25:00,25.6,25.64,25.59,25.6,12700.0,21.4376,21.471,21.4292,21.4376,12700.0
2007-05-15 11:30:00,25.6,25.65,25.6,25.63,10700.0,21.4376,21.4794,21.4376,21.4627,10700.0
2007-05-15 11:35:00,25.63,25.73,25.6,25.73,13900.0,21.4627,21.5464,21.4376,21.5464,13900.0
2007-05-15 11:40:00,25.73,25.75,25.71,25.71,32200.0,21.5464,21.5632,21.5297,21.5297,32200.0
2007-05-15 11:45:00,25.73,25.75,25.72,25.74,6500.0,21.5464,21.5632,21.538,21.5548,6500.0
2007-05-15 11:50:00,25.73,25.75,25.66,25.69,11900.0,21.5464,21.5632,21.4878,21.5129,11900.0
2007-05-15 11:55:00,25.69,25.71,25.67,25.7,8900.0,21.5129,21.5297,21.4962,21.5213,8900.0
2007-05-15 12:00:00,25.7,25.72,25.7,25.71,12300.0,21.5213,21.538,21.5213,21.5297,12300.0
2007-05-15 12:05:00,25.7,25.71,25.7,25.71,14900.0,21.5213,21.5297,21.5213,21.5297,14900.0
2007-05-15 12:10:00,25.7,25.75,25.7,25.72,17200.0,21.5213,21.5632,21.5213,21.538,17200.0
2007-05-15 12:15:00,25.74,25.74,25.7,25.71,11500.0,21.5548,21.5548,21.5213,21.5297,11500.0
2007-05-15 12:20:00,25.7,25.7,25.68,25.69,8300.0,21.5213,21.5213,21.5045,21.5129,8300.0
2007-05-15 12:25:00,25.67,25.67,25.66,25.67,3200.0,21.4962,21.4962,21.4878,21.4962,3200.0
2007-05-15 12:30:00,25.66,25.66,25.65,25.66,12100.0,21.4878,21.4878,21.4794,21.4878,12100.0
2007-05-15 12:35:00,25.67,25.69,25.65,25.69,4600.0,21.4962,21.5129,21.4794,21.5129,4600.0
2007-05-15 12:40:00,25.7,25.77,25.7,25.77,13600.0,21.5213,21.5799,21.5213,21.5799,13600.0
2007-05-15 12:45:00,25.77,25.77,25.69,25.7,11600.0,21.5799,21.5799,21.5129,21.5213,11600.0
2007-05-15 12:50:00,25.69,25.7,25.66,25.68,13400.0,21.5129,21.5213,21.4878,21.5045,13400.0
2007-05-15 12:55:00,25.68,25.69,25.63,25.63,11500.0,21.5045,21.5129,21.4627,21.4627,11500.0
2007-05-15 13:00:00,25.64,25.74,25.6,25.68,113000.0,21.471,21.5548,21.4376,21.5045,113000.0
2007-05-15 13:05:00,25.68,25.71,25.63,25.63,21500.0,21.5045,21.5297,21.4627,21.4627,21500.0
2007-05-15 13:10:00,25.63,25.71,25.62,25.7,13200.0,21.4627,21.5297,21.4543,21.5213,13200.0
2007-05-15 13:15:00,25.67,25.67,25.64,25.65,19000.0,21.4962,21.4962,21.471,21.4794,19000.0
2007-05-15 13:20:00,25.66,25.66,25.62,25.62,32700.0,21.4878,21.4878,21.4543,21.4543,32700.0
2007-05-15 13:25:00,25.63,25.66,25.62,25.62,6900.0,21.4627,21.4878,21.4543,21.4543,6900.0
2007-05-15 13:30:00,25.61,25.62,25.57,25.6,38400.0,21.4459,21.4543,21.4124,21.4376,38400.0
2007-05-15 13:35:00,25.6,25.6,25.55,25.55,9300.0,21.4376,21.4376,21.3957,21.3957,9300.0
2007-05-15 13:40:00,25.55,25.55,25.5,25.51,13700.0,21.3957,21.3957,21.3538,21.3622,13700.0
2007-05-15 13:45:00,25.53,25.53,25.43,25.44,16200.0,21.3789,21.3789,21.2952,21.3036,16200.0
2007-05-15 13:50:00,25.44,25.51,25.43,25.47,38800.0,21.3036,21.3622,21.2952,21.3287,38800.0
2007-05-15 13:55:00,25.48,25.5,25.47,25.49,11600.0,21.3371,21.3538,21.3287,21.3454,11600.0
2007-05-15 14:00:00,25.5,25.51,25.46,25.5,15100.0,21.3538,21.3622,21.3203,21.3538,15100.0
2007-05-15 14:05:00,25.5,25.57,25.5,25.57,12700.0,21.3538,21.4124,21.3538,21.4124,12700.0
2007-05-15 14:10:00,25.56,25.56,25.5,25.51,22000.0,21.4041,21.4041,21.3538,21.3622,22000.0
2007-05-15 14:15:00,25.51,25.52,25.5,25.51,29700.0,21.3622,21.3706,21.3538,21.3622,29700.0
2007-05-15 14:20:00,25.5,25.55,25.5,25.53,16500.0,21.3538,21.3957,21.3538,21.3789,16500.0
2007-05-15 14:25:00,25.54,25.55,25.5,25.5,9900.0,21.3873,21.3957,21.3538,21.3538,9900.0
2007-05-15 14:30:00,25.5,25.53,25.5,25.5,25800.0,21.3538,21.3789,21.3538,21.3538,25800.0
2007-05-15 14:35:00,25.5,25.51,25.41,25.41,23600.0,21.3538,21.3622,21.2784,21.2784,23600.0
2007-05-15 14:40:00,25.42,25.45,25.38,25.38,26300.0,21.2868,21.3119,21.2533,21.2533,26300.0
2007-05-15 14:45:00,25.38,25.41,25.35,25.37,29400.0,21.2533,21.2784,21.2282,21.2449,29400.0
2007-05-15 14:50:00,25.38,25.51,25.38,25.51,28400.0,21.2533,21.3622,21.2533,21.3622,28400.0
2007-05-15 14:55:00,25.49,25.54,25.47,25.54,26100.0,21.3454,21.3873,21.3287,21.3873,26100.0
2007-05-15 15:00:00,25.54,25.56,25.51,25.52,23400.0,21.3873,21.4041,21.3622,21.3706,23400.0
2007-05-15 15:05:00,25.51,25.51,25.45,25.48,15900.0,21.3622,21.3622,21.3119,21.3371,15900.0
2007-05-15 15:10:00,25.48,25.51,25.44,25.51,13300.0,21.3371,21.3622,21.3036,21.3622,13300.0
2007-05-15 15:15:00,25.53,25.58,25.5,25.53,33700.0,21.3789,21.4208,21.3538,21.3789,33700.0
2007-05-15 15:20:00,25.51,25.52,25.47,25.5,37500.0,21.3622,21.3706,21.3287,21.3538,37500.0
2007-05-15 15:25:00,25.48,25.55,25.46,25.53,16000.0,21.3371,21.3957,21.3203,21.3789,16000.0
2007-05-15 15:30:00,25.53,25.54,25.49,25.53,25000.0,21.3789,21.3873,21.3454,21.3789,25000.0
2007-05-15 15:35:00,25.53,25.55,25.5,25.53,52900.0,21.3789,21.3957,21.3538,21.3789,52900.0
2007-05-15 15:40:00,25.55,25.55,25.48,25.49,30500.0,21.3957,21.3957,21.3371,21.3454,30500.0
2007-05-15 15:45:00,25.49,25.5,25.4,25.41,54400.0,21.3454,21.3538,21.2701,21.2784,54400.0
2007-05-15 15:50:00,25.41,25.48,25.41,25.47,46700.0,21.2784,21.3371,21.2784,21.3287,46700.0
2007-05-15 15:55:00,25.46,25.5,25.4,25.5,68900.0,21.3203,21.3538,21.2701,21.3538,68900.0
2007-05-16 09:30:00,25.55,25.74,25.55,25.74,32000.0,21.3957,21.5548,21.3957,21.5548,32000.0
2007-05-16 09:35:00,25.72,25.84,25.61,25.81,37700.0,21.538,21.6385,21.4459,21.6134,37700.0
2007-05-16 09:40:00,25.81,25.81,25.67,25.75,25500.0,21.6134,21.6134,21.4962,21.5632,25500.0
2007-05-16 09:45:00,25.75,25.83,25.73,25.77,55700.0,21.5632,21.6302,21.5464,21.5799,55700.0
2007-05-16 09:50:00,25.77,25.82,25.75,25.78,12400.0,21.5799,21.6218,21.5632,21.5883,12400.0
2007-05-16 09:55:00,25.78,25.81,25.76,25.76,13700.0,21.5883,21.6134,21.5715,21.5715,13700.0
2007-05-16 10:00:00,25.77,25.77,25.61,25.63,29100.0,21.5799,21.5799,21.4459,21.4627,29100.0
2007-05-16 10:05:00,25.64,25.67,25.61,25.67,22000.0,21.471,21.4962,21.4459,21.4962,22000.0
2007-05-16 10:10:00,25.67,25.81,25.67,25.78,17600.0,21.4962,21.6134,21.4962,21.5883,17600.0
2007-05-16 10:15:00,25.77,25.77,25.65,25.67,30000.0,21.5799,21.5799,21.4794,21.4962,30000.0
2007-05-16 10:20:00,25.67,25.67,25.6,25.64,30100.0,21.4962,21.4962,21.4376,21.471,30100.0
2007-05-16 10:25:00,25.65,25.65,25.6,25.61,9500.0,21.4794,21.4794,21.4376,21.4459,9500.0
2007-05-16 10:30:00,25.61,25.61,25.58,25.58,15500.0,21.4459,21.4459,21.4208,21.4208,15500.0
2007-05-16 10:35:00,25.58,25.67,25.54,25.66,61400.0,21.4208,21.4962,21.3873,21.4878,61400.0
2007-05-16 10:40:00,25.66,25.67,25.6,25.66,22300.0,21.4878,21.4962,21.4376,21.4878,22300.0
2007-05-16 10:45:00,25.65,25.65,25.55,25.56,9700.0,21.4794,21.4794,21.3957,21.4041,9700.0
2007-05-16 10:50:00,25.56,25.58,25.55,25.55,6900.0,21.4041,21.4208,21.3957,21.3957,6900.0
2007-05-16 10:55:00,25.56,25.56,25.48,25.5,32500.0,21.4041,21.4041,21.3371,21.3538,32500.0
2007-05-16 11:00:00,25.49,25.5,25.48,25.49,11900.0,21.3454,21.3538,21.3371,21.3454,11900.0
2007-05-16 11:05:00,25.48,25.48,25.42,25.44,18200.0,21.3371,21.3371,21.2868,21.3036,18200.0
2007-05-16 11:10:00,25.44,25.45,25.36,25.36,31900.0,21.3036,21.3119,21.2366,21.2366,31900.0
2007-05-16 11:15:00,25.37,25.47,25.36,25.45,37900.0,21.2449,21.3287,21.2366,21.3119,37900.0
2007-05-16 11:20:00,25.46,25.48,25.45,25.46,27200.0,21.3203,21.3371,21.3119,21.3203,27200.0
2007-05-16 11:25:00,25.47,25.49,25.44,25.46,26000.0,21.3287,21.3454,21.3036,21.3203,26000.0
2007-05-16 11:30:00,25.46,25.47,25.41,25.44,26300.0,21.3203,21.3287,21.2784,21.3036,26300.0
2007-05-16 11:35:00,25.44,25.46,25.44,25.46,28400.0,21.3036,21.3203,21.3036,21.3203,28400.0
2007-05-16 11:40:00,25.45,25.46,25.44,25.44,12700.0,21.3119,21.3203,21.3036,21.3036,12700.0
2007-05-16 11:45:00,25.43,25.45,25.43,25.44,2700.0,21.2952,21.3119,21.2952,21.3036,2700.0
2007-05-16 11:50:00,25.44,25.48,25.41,25.47,17600.0,21.3036,21.3371,21.2784,21.3287,17600.0
2007-05-16 11:55:00,25.46,25.47,25.42,25.43,12300.0,21.3203,21.3287,21.2868,21.2952,12300.0
2007-05-16 12:00:00,25.43,25.48,25.42,25.43,8800.0,21.2952,21.3371,21.2868,21.2952,8800.0
2007-05-16 12:05:00,25.41,25.42,25.38,25.39,15100.0,21.2784,21.2868,21.2533,21.2617,15100.0
2007-05-16 12:10:00,25.4,25.41,25.39,25.41,5500.0,21.2701,21.2784,21.2617,21.2784,5500.0
2007-05-16 12:15:00,25.4,25.41,25.38,25.38,10000.0,21.2701,21.2784,21.2533,21.2533,10000.0
2007-05-16 12:20:00,25.37,25.41,25.37,25.38,13000.0,21.2449,21.2784,21.2449,21.2533,13000.0
2007-05-16 12:25:00,25.38,25.45,25.38,25.45,7100.0,21.2533,21.3119,21.2533,21.3119,7100.0
2007-05-16 12:30:00,25.44,25.49,25.44,25.49,6200.0,21.3036,21.3454,21.3036,21.3454,6200.0
2007-05-16 12:35:00,25.5,25.5,25.42,25.42,13200.0,21.3538,21.3538,21.2868,21.2868,13200.0
2007-05-16 12:40:00,25.43,25.43,25.34,25.35,20700.0,21.2952,21.2952,21.2198,21.2282,20700.0
2007-05-16 12:45:00,25.36,25.37,25.35,25.37,14700.0,21.2366,21.2449,21.2282,21.2449,14700.0
2007-05-16 12:50:00,25.37,25.42,25.37,25.42,14300.0,21.2449,21.2868,21.2449,21.2868,14300.0
2007-05-16 12:55:00,25.43,25.48,25.42,25.48,6000.0,21.2952,21.3371,21.2868,21.3371,6000.0
2007-05-16 13:00:00,25.47,25.49,25.46,25.47,3900.0,21.3287,21.3454,21.3203,21.3287,3900.0
2007-05-16 13:05:00,25.47,25.49,25.43,25.44,7900.0,21.3287,21.3454,21.2952,21.3036,7900.0
2007-05-16 13:10:00,25.44,25.44,25.41,25.41,10200.0,21.3036,21.3036,21.2784,21.2784,10200.0
2007-05-16 13:15:00,25.42,25.44,25.42,25.43,8000.0,21.2868,21.3036,21.2868,21.2952,8000.0
2007-05-16 13:20:00,25.44,25.49,25.43,25.49,14500.0,21.3036,21.3454,21.2952,21.3454,14500.0
2007-05-16 13:25:00,25.49,25.51,25.49,25.5,14900.0,21.3454,21.3622,21.3454,21.3538,14900.0
2007-05-16 13:30:00,25.5,25.51,25.48,25.48,10800.0,21.3538,21.3622,21.3371,21.3371,10800.0
2007-05-16 13:35:00,25.48,25.53,25.47,25.53,10000.0,21.3371,21.3789,21.3287,21.3789,10000.0
2007-05-16 13:40:00,25.53,25.58,25.52,25.57,11200.0,21.3789,21.4208,21.3706,21.4124,11200.0
2007-05-16 13:45:00,25.58,25.62,25.58,25.61,15100.0,21.4208,21.4543,21.4208,21.4459,15100.0
2007-05-16 13:50:00,25.6,25.62,25.57,25.6,10900.0,21.4376,21.4543,21.4124,21.4376,10900.0
2007-05-16 13:55:00,25.6,25.6,25.56,25.57,9100.0,21.4376,21.4376,21.4041,21.4124,9100.0
2007-05-16 14:00:00,25.57,25.58,25.55,25.58,10100.0,21.4124,21.4208,21.3957,21.4208,10100.0
2007-05-16 14:05:00,25.58,25.63,25.57,25.63,16300.0,21.4208,21.4627,21.4124,21.4627,16300.0
2007-05-16 14:10:00,25.63,25.66,25.63,25.66,17800.0,21.4627,21.4878,21.4627,21.4878,17800.0
2007-05-16 14:15:00,25.65,25.66,25.62,25.63,19000.0,21.4794,21.4878,21.4543,21.4627,19000.0
2007-05-16 14:20:00,25.63,25.64,25.58,25.58,15300.0,21.4627,21.471,21.4208,21.4208,15300.0
2007-05-16 14:25:00,25.58,25.59,25.55,25.56,18600.0,21.4208,21.4292,21.3957,21.4041,18600.0
2007-05-16 14:30:00,25.57,25.6,25.55,25.57,13000.0,21.4124,21.4376,21.3957,21.4124,13000.0
2007-05-16 14:35:00,25.57,25.57,25.53,25.53,19400.0,21.4124,21.4124,21.3789,21.3789,19400.0
2007-05-16 14:40:00,25.54,25.55,25.53,25.54,8400.0,21.3873,21.3957,21.3789,21.3873,8400.0
2007-05-16 14:45:00,25.54,25.57,25.52,25.56,24100.0,21.3873,21.4124,21.3706,21.4041,24100.0
2007-05-16 14:50:00,25.56,25.57,25.54,25.55,9200.0,21.4041,21.4124,21.3873,21.3957,9200.0
2007-05-16 14:55:00,25.54,25.55,25.53,25.55,11900.0,21.3873,21.3957,21.3789,21.3957,11900.0
2007-05-16 15:00:00,25.55,25.55,25.5,25.51,16500.0,21.3957,21.3957,21.3538,21.3622,16500.0
2007-05-16 15:05:00,25.51,25.56,25.49,25.55,24600.0,21.3622,21.4041,21.3454,21.3957,24600.0
2007-05-16 15:10:00,25.55,25.56,25.53,25.53,11900.0,21.3957,21.4041,21.3789,21.3789,11900.0
2007-05-16 15:15:00,25.54,25.54,25.48,25.52,66500.0,21.3873,21.3873,21.3371,21.3706,66500.0
2007-05-16 15:20:00,25.51,25.52,25.47,25.49,57500.0,21.3622,21.3706,21.3287,21.3454,57500.0
2007-05-16 15:25:00,25.5,25.54,25.47,25.52,52500.0,21.3538,21.3873,21.3287,21.3706,52500.0
2007-05-16 15:30:00,25.52,25.57,25.5,25.57,28500.0,21.3706,21.4124,21.3538,21.4124,28500.0
2007-05-16 15:35:00,25.58,25.6,25.55,25.55,31600.0,21.4208,21.4376,21.3957,21.3957,31600.0
2007-05-16 15:40:00,25.55,25.59,25.53,25.56,29300.0,21.3957,21.4292,21.3789,21.4041,29300.0
2007-05-16 15:45:00,25.57,25.59,25.54,25.59,37400.0,21.4124,21.4292,21.3873,21.4292,37400.0
2007-05-16 15:50:00,25.58,25.7,25.57,25.68,54000.0,21.4208,21.5213,21.4124,21.5045,54000.0
2007-05-16 15:55:00,25.68,25.7,25.67,25.7,80400.0,21.5045,21.5213,21.4962,21.5213,80400.0
2007-05-17 09:30:00,25.58,25.64,25.53,25.64,29700.0,21.4208,21.471,21.3789,21.471,29700.0
2007-05-17 09:35:00,25.64,25.69,25.59,25.69,12400.0,21.471,21.5129,21.4292,21.5129,12400.0
2007-05-17 09:40:00,25.71,25.73,25.56,25.58,22200.0,21.5297,21.5464,21.4041,21.4208,22200.0
2007-05-17 09:45:00,25.58,25.69,25.58,25.64,24300.0,21.4208,21.5129,21.4208,21.471,24300.0
2007-05-17 09:50:00,25.64,25.72,25.61,25.62,12900.0,21.471,21.538,21.4459,21.4543,12900.0
2007-05-17 09:55:00,25.63,25.7,25.63,25.7,7400.0,21.4627,21.5213,21.4627,21.5213,7400.0
2007-05-17 10:00:00,25.69,25.8,25.64,25.77,25100.0,21.5129,21.605,21.471,21.5799,25100.0
2007-05-17 10:05:00,25.79,25.88,25.79,25.88,23900.0,21.5967,21.672,21.5967,21.672,23900.0
2007-05-17 10:10:00,25.88,25.91,25.87,25.87,29100.0,21.672,21.6971,21.6637,21.6637,29100.0
2007-05-17 10:15:00,25.86,25.89,25.82,25.83,25800.0,21.6553,21.6804,21.6218,21.6302,25800.0
2007-05-17 10:20:00,25.82,25.83,25.8,25.82,14800.0,21.6218,21.6302,21.605,21.6218,14800.0
2007-05-17 10:25:00,25.81,25.85,25.8,25.83,22700.0,21.6134,21.6469,21.605,21.6302,22700.0
2007-05-17 10:30:00,25.83,25.87,25.82,25.86,19000.0,21.6302,21.6637,21.6218,21.6553,19000.0
2007-05-17 10:35:00,25.86,25.87,25.82,25.82,23300.0,21.6553,21.6637,21.6218,21.6218,23300.0
2007-05-17 10:40:00,25.82,25.87,25.82,25.83,12100.0,21.6218,21.6637,21.6218,21.6302,12100.0
2007-05-17 10:45:00,25.82,25.86,25.78,25.86,15200.0,21.6218,21.6553,21.5883,21.6553,15200.0
2007-05-17 10:50:00,25.86,25.91,25.83,25.83,22000.0,21.6553,21.6971,21.6302,21.6302,22000.0
2007-05-17 10:55:00,25.83,25.88,25.81,25.87,13600.0,21.6302,21.672,21.6134,21.6637,13600.0
2007-05-17 11:00:00,25.88,25.91,25.85,25.91,21200.0,21.672,21.6971,21.6469,21.6971,21200.0
2007-05-17 11:05:00,25.92,26.03,25.9,26.01,49500.0,21.7055,21.7976,21.6888,21.7809,49500.0
2007-05-17 11:10:00,26.02,26.06,26.01,26.04,29200.0,21.7893,21.8228,21.7809,21.806,29200.0
2007-05-17 11:15:00,26.04,26.09,26.04,26.07,23900.0,21.806,21.8479,21.806,21.8311,23900.0
2007-05-17 11:20:00,26.06,26.1,26.03,26.04,21000.0,21.8228,21.8563,21.7976,21.806,21000.0
2007-05-17 11:25:00,26.03,26.03,25.95,25.99,18400.0,21.7976,21.7976,21.7306,21.7641,18400.0
2007-05-17 11:30:00,25.99,26.02,25.98,26.02,8500.0,21.7641,21.7893,21.7558,21.7893,8500.0
2007-05-17 11:35:00,26.02,26.09,26.02,26.07,22900.0,21.7893,21.8479,21.7893,21.8311,22900.0
2007-05-17 11:40:00,26.08,26.11,26.06,26.09,12900.0,21.8395,21.8646,21.8228,21.8479,12900.0
2007-05-17 11:45:00,26.09,26.23,26.07,26.21,39400.0,21.8479,21.9651,21.8311,21.9484,39400.0
2007-05-17 11:50:00,26.21,26.22,26.17,26.17,24600.0,21.9484,21.9567,21.9149,21.9149,24600.0
2007-05-17 11:55:00,26.17,26.18,26.17,26.18,8300.0,21.9149,21.9232,21.9149,21.9232,8300.0
2007-05-17 12:00:00,26.18,26.2,26.09,26.1,22400.0,21.9232,21.94,21.8479,21.8563,22400.0
2007-05-17 12:05:00,26.09,26.09,26.05,26.05,9600.0,21.8479,21.8479,21.8144,21.8144,9600.0
2007-05-17 12:10:00,26.06,26.09,26.04,26.09,25600.0,21.8228,21.8479,21.806,21.8479,25600.0
2007-05-17 12:15:00,26.09,26.09,26.04,26.07,12100.0,21.8479,21.8479,21.806,21.8311,12100.0
2007-05-17 12:20:00,26.05,26.06,26.03,26.03,12700.0,21.8144,21.8228,21.7976,21.7976,12700.0
2007-05-17 12:25:00,26.03,26.05,26.02,26.03,12200.0,21.7976,21.8144,21.7893,21.7976,12200.0
2007-05-17 12:30:00,26.04,26.04,25.97,25.98,15200.0,21.806,21.806,21.7474,21.7558,15200.0
2007-05-17 12:35:00,25.97,25.98,25.93,25.96,20000.0,21.7474,21.7558,21.7139,21.739,20000.0
2007-05-17 12:40:00,25.96,25.98,25.94,25.95,9200.0,21.739,21.7558,21.7223,21.7306,9200.0
2007-05-17 12:45:00,25.96,25.96,25.9,25.9,12200.0,21.739,21.739,21.6888,21.6888,12200.0
2007-05-17 12:50:00,25.9,25.94,25.89,25.91,26900.0,21.6888,21.7223,21.6804,21.6971,26900.0
2007-05-17 12:55:00,25.91,25.92,25.87,25.87,17400.0,21.6971,21.7055,21.6637,21.6637,17400.0
2007-05-17 13:00:00,25.87,25.87,25.8,25.83,11700.0,21.6637,21.6637,21.605,21.6302,11700.0
2007-05-17 13:05:00,25.83,25.9,25.83,25.89,11300.0,21.6302,21.6888,21.6302,21.6804,11300.0
2007-05-17 13:10:00,25.89,25.9,25.87,25.89,3900.0,21.6804,21.6888,21.6637,21.6804,3900.0
2007-05-17 13:15:00,25.88,25.89,25.87,25.87,4500.0,21.672,21.6804,21.6637,21.6637,4500.0
2007-05-17 13:20:00,25.88,25.91,25.88,25.91,7900.0,21.672,21.6971,21.672,21.6971,7900.0
2007-05-17 13:25:00,25.91,25.92,25.9,25.92,5100.0,21.6971,21.7055,21.6888,21.7055,5100.0
2007-05-17 13:30:00,25.92,25.96,25.91,25.95,17800.0,21.7055,21.739,21.6971,21.7306,17800.0
2007-05-17 13:35:00,25.97,26.0,25.95,25.97,16500.0,21.7474,21.7725,21.7306,21.7474,16500.0
2007-05-17 13:40:00,25.96,25.97,25.95,25.96,2800.0,21.739,21.7474,21.7306,21.739,2800.0
2007-05-17 13:45:00,25.96,25.98,25.95,25.96,6300.0,21.739,21.7558,21.7306,21.739,6300.0
2007-05-17 13:50:00,25.95,25.95,25.92,25.93,4400.0,21.7306,21.7306,21.7055,21.7139,4400.0
2007-05-17 13:55:00,25.93,25.94,25.92,25.94,9000.0,21.7139,21.7223,21.7055,21.7223,9000.0
2007-05-17 14:00:00,25.94,25.95,25.9,25.94,16900.0,21.7223,21.7306,21.6888,21.7223,16900.0
2007-05-17 14:05:00,25.95,25.97,25.91,25.97,19500.0,21.7306,21.7474,21.6971,21.7474,19500.0
2007-05-17 14:10:00,25.96,25.98,25.94,25.96,9500.0,21.739,21.7558,21.7223,21.739,9500.0
2007-05-17 14:15:00,25.96,26.07,25.95,26.07,37600.0,21.739,21.8311,21.7306,21.8311,37600.0
2007-05-17 14:20:00,26.06,26.13,26.05,26.12,48100.0,21.8228,21.8814,21.8144,21.873,48100.0
2007-05-17 14:25:00,26.11,26.14,26.1,26.14,46000.0,21.8646,21.8898,21.8563,21.8898,46000.0
2007-05-17 14:30:00,26.14,26.16,26.12,26.13,20200.0,21.8898,21.9065,21.873,21.8814,20200.0
2007-05-17 14:35:00,26.13,26.15,26.12,26.12,24200.0,21.8814,21.8981,21.873,21.873,24200.0
2007-05-17 14:40:00,26.13,26.15,26.12,26.14,15100.0,21.8814,21.8981,21.873,21.8898,15100.0
2007-05-17 14:45:00,26.14,26.16,26.14,26.15,30200.0,21.8898,21.9065,21.8898,21.8981,30200.0
2007-05-17 14:50:00,26.14,26.16,26.14,26.16,31000.0,21.8898,21.9065,21.8898,21.9065,31000.0
2007-05-17 14:55:00,26.16,26.16,26.14,26.15,41700.0,21.9065,21.9065,21.8898,21.8981,41700.0
2007-05-17 15:00:00,26.15,26.17,26.14,26.16,46000.0,21.8981,21.9149,21.8898,21.9065,46000.0
2007-05-17 15:05:00,26.16,26.16,26.12,26.12,63100.0,21.9065,21.9065,21.873,21.873,63100.0
2007-05-17 15:10:00,26.13,26.15,26.1,26.15,40500.0,21.8814,21.8981,21.8563,21.8981,40500.0
2007-05-17 15:15:00,26.15,26.18,26.14,26.18,39700.0,21.8981,21.9232,21.8898,21.9232,39700.0
2007-05-17 15:20:00,26.17,26.18,26.15,26.16,28100.0,21.9149,21.9232,21.8981,21.9065,28100.0
2007-05-17 15:25:00,26.16,26.18,26.13,26.15,52100.0,21.9065,21.9232,21.8814,21.8981,52100.0
2007-05-17 15:30:00,26.14,26.16,26.14,26.16,63800.0,21.8898,21.9065,21.8898,21.9065,63800.0
2007-05-17 15:35:00,26.16,26.16,26.12,26.14,55000.0,21.9065,21.9065,21.873,21.8898,55000.0
2007-05-17 15:40:00,26.15,26.16,26.12,26.14,40000.0,21.8981,21.9065,21.873,21.8898,40000.0
2007-05-17 15:45:00,26.15,26.16,26.13,26.16,60700.0,21.8981,21.9065,21.8814,21.9065,60700.0
2007-05-17 15:50:00,26.16,26.16,26.14,26.15,42100.0,21.9065,21.9065,21.8898,21.8981,42100.0
2007-05-17 15:55:00,26.14,26.15,26.06,26.11,84000.0,21.8898,21.8981,21.8228,21.8646,84000.0
2007-05-18 09:30:00,26.21,26.29,26.14,26.2,198900.0,21.9484,22.0154,21.8898,21.94,198900.0
2007-05-18 09:35:00,26.18,26.21,26.08,26.12,41300.0,21.9232,21.9484,21.8395,21.873,41300.0
2007-05-18 09:40:00,26.12,26.12,26.02,26.03,19500.0,21.873,21.873,21.7893,21.7976,19500.0
2007-05-18 09:45:00,26.03,26.03,25.96,26.0,19000.0,21.7976,21.7976,21.739,21.7725,19000.0
2007-05-18 09:50:00,26.01,26.01,25.92,25.99,19000.0,21.7809,21.7809,21.7055,21.7641,19000.0
2007-05-18 09:55:00,26.0,26.01,25.97,26.0,9600.0,21.7725,21.7809,21.7474,21.7725,9600.0
2007-05-18 10:00:00,26.01,26.08,25.85,25.86,37700.0,21.7809,21.8395,21.6469,21.6553,37700.0
2007-05-18 10:05:00,25.87,25.99,25.83,25.99,20000.0,21.6637,21.7641,21.6302,21.7641,20000.0
2007-05-18 10:10:00,25.98,26.13,25.95,26.12,14800.0,21.7558,21.8814,21.7306,21.873,14800.0
2007-05-18 10:15:00,26.13,26.15,26.11,26.11,10400.0,21.8814,21.8981,21.8646,21.8646,10400.0
2007-05-18 10:20:00,26.13,26.16,26.1,26.1,14300.0,21.8814,21.9065,21.8563,21.8563,14300.0
2007-05-18 10:25:00,26.1,26.15,26.1,26.13,16700.0,21.8563,21.8981,21.8563,21.8814,16700.0
2007-05-18 10:30:00,26.13,26.13,26.01,26.04,11900.0,21.8814,21.8814,21.7809,21.806,11900.0
2007-05-18 10:35:00,26.04,26.04,25.99,26.0,8200.0,21.806,21.806,21.7641,21.7725,8200.0
2007-05-18 10:40:00,26.0,26.0,25.97,26.0,8800.0,21.7725,21.7725,21.7474,21.7725,8800.0
2007-05-18 10:45:00,26.0,26.06,26.0,26.06,7400.0,21.7725,21.8228,21.7725,21.8228,7400.0
2007-05-18 10:50:00,26.07,26.08,26.05,26.08,5800.0,21.8311,21.8395,21.8144,21.8395,5800.0
2007-05-18 10:55:00,26.09,26.1,26.05,26.06,8600.0,21.8479,21.8563,21.8144,21.8228,8600.0
2007-05-18 11:00:00,26.05,26.05,26.01,26.02,4800.0,21.8144,21.8144,21.7809,21.7893,4800.0
2007-05-18 11:05:00,26.03,26.03,26.01,26.03,5800.0,21.7976,21.7976,21.7809,21.7976,5800.0
2007-05-18 11:10:00,26.03,26.03,26.02,26.03,9700.0,21.7976,21.7976,21.7893,21.7976,9700.0
2007-05-18 11:15:00,26.02,26.03,26.0,26.0,9500.0,21.7893,21.7976,21.7725,21.7725,9500.0
2007-05-18 11:20:00,26.01,26.06,26.0,26.06,8100.0,21.7809,21.8228,21.7725,21.8228,8100.0
2007-05-18 11:25:00,26.05,26.06,26.04,26.05,4000.0,21.8144,21.8228,21.806,21.8144,4000.0
2007-05-18 11:30:00,26.04,26.07,26.03,26.03,8900.0,21.806,21.8311,21.7976,21.7976,8900.0
2007-05-18 11:35:00,26.03,26.03,26.0,26.0,5300.0,21.7976,21.7976,21.7725,21.7725,5300.0
2007-05-18 11:40:00,26.0,26.0,25.98,25.98,5300.0,21.7725,21.7725,21.7558,21.7558,5300.0
2007-05-18 11:45:00,25.98,25.99,25.96,25.96,4400.0,21.7558,21.7641,21.739,21.739,4400.0
2007-05-18 11:50:00,25.96,25.97,25.94,25.94,9100.0,21.739,21.7474,21.7223,21.7223,9100.0
2007-05-18 11:55:00,25.94,25.94,25.89,25.91,18600.0,21.7223,21.7223,21.6804,21.6971,18600.0
2007-05-18 12:00:00,25.91,25.99,25.91,25.98,10400.0,21.6971,21.7641,21.6971,21.7558,10400.0
2007-05-18 12:05:00,25.99,25.99,25.97,25.99,3600.0,21.7641,21.7641,21.7474,21.7641,3600.0
2007-05-18 12:10:00,25.99,26.0,25.98,26.0,17600.0,21.7641,21.7725,21.7558,21.7725,17600.0
2007-05-18 12:15:00,26.0,26.01,26.0,26.01,7200.0,21.7725,21.7809,21.7725,21.7809,7200.0
2007-05-18 12:20:00,26.01,26.01,25.98,25.99,19400.0,21.7809,21.7809,21.7558,21.7641,19400.0
2007-05-18 12:25:00,25.99,26.01,25.98,26.0,18800.0,21.7641,21.7809,21.7558,21.7725,18800.0
2007-05-18 12:30:00,26.01,26.04,26.0,26.03,27400.0,21.7809,21.806,21.7725,21.7976,27400.0
2007-05-18 12:35:00,26.03,26.1,26.03,26.08,33400.0,21.7976,21.8563,21.7976,21.8395,33400.0
2007-05-18 12:40:00,26.08,26.12,26.07,26.1,48400.0,21.8395,21.873,21.8311,21.8563,48400.0
2007-05-18 12:45:00,26.1,26.11,26.02,26.03,21300.0,21.8563,21.8646,21.7893,21.7976,21300.0
2007-05-18 12:50:00,26.04,26.06,26.03,26.06,6400.0,21.806,21.8228,21.7976,21.8228,6400.0
2007-05-18 12:55:00,26.05,26.06,26.04,26.06,7300.0,21.8144,21.8228,21.806,21.8228,7300.0
2007-05-18 13:00:00,26.06,26.07,26.05,26.07,9300.0,21.8228,21.8311,21.8144,21.8311,9300.0
2007-05-18 13:05:00,26.06,26.08,26.04,26.04,12100.0,21.8228,21.8395,21.806,21.806,12100.0
2007-05-18 13:10:00,26.04,26.05,26.02,26.04,5900.0,21.806,21.8144,21.7893,21.806,5900.0
2007-05-18 13:15:00,26.03,26.05,26.0,26.01,14900.0,21.7976,21.8144,21.7725,21.7809,14900.0
2007-05-18 13:20:00,26.01,26.01,26.0,26.0,7600.0,21.7809,21.7809,21.7725,21.7725,7600.0
2007-05-18 13:25:00,26.0,26.0,25.98,25.99,7000.0,21.7725,21.7725,21.7558,21.7641,7000.0
2007-05-18 13:30:00,25.98,26.01,25.98,25.99,8600.0,21.7558,21.7809,21.7558,21.7641,8600.0
2007-05-18 13:35:00,25.99,25.99,25.93,25.93,8300.0,21.7641,21.7641,21.7139,21.7139,8300.0
2007-05-18 13:40:00,25.93,25.95,25.91,25.92,30300.0,21.7139,21.7306,21.6971,21.7055,30300.0
2007-05-18 13:45:00,25.94,25.96,25.91,25.92,11400.0,21.7223,21.739,21.6971,21.7055,11400.0
2007-05-18 13:50:00,25.93,25.98,25.91,25.94,15700.0,21.7139,21.7558,21.6971,21.7223,15700.0
2007-05-18 13:55:00,25.94,25.95,25.92,25.94,11600.0,21.7223,21.7306,21.7055,21.7223,11600.0
2007-05-18 14:00:00,25.95,25.98,25.94,25.96,8100.0,21.7306,21.7558,21.7223,21.739,8100.0
2007-05-18 14:05:00,25.96,26.01,25.96,26.01,8600.0,21.739,21.7809,21.739,21.7809,8600.0
2007-05-18 14:10:00,26.0,26.02,25.96,25.97,13400.0,21.7725,21.7893,21.739,21.7474,13400.0
2007-05-18 14:15:00,25.99,26.0,25.98,25.99,8100.0,21.7641,21.7725,21.7558,21.7641,8100.0
2007-05-18 14:20:00,25.99,26.06,25.99,26.06,17800.0,21.7641,21.8228,21.7641,21.8228,17800.0
2007-05-18 14:25:00,26.06,26.07,25.97,25.97,21500.0,21.8228,21.8311,21.7474,21.7474,21500.0
2007-05-18 14:30:00,25.98,25.98,25.95,25.95,5300.0,21.7558,21.7558,21.7306,21.7306,5300.0
2007-05-18 14:35:00,25.95,25.96,25.91,25.92,15200.0,21.7306,21.739,21.6971,21.7055,15200.0
2007-05-18 14:40:00,25.92,25.92,25.83,25.85,36900.0,21.7055,21.7055,21.6302,21.6469,36900.0
2007-05-18 14:45:00,25.85,25.9,25.84,25.88,13600.0,21.6469,21.6888,21.6385,21.672,13600.0
2007-05-18 14:50:00,25.88,25.91,25.85,25.91,11900.0,21.672,21.6971,21.6469,21.6971,11900.0
2007-05-18 14:55:00,25.91,25.95,25.9,25.94,12700.0,21.6971,21.7306,21.6888,21.7223,12700.0
2007-05-18 15:00:00,25.93,25.95,25.93,25.93,9700.0,21.7139,21.7306,21.7139,21.7139,9700.0
2007-05-18 15:05:00,25.93,25.94,25.88,25.91,20300.0,21.7139,21.7223,21.672,21.6971,20300.0
2007-05-18 15:10:00,25.91,25.96,25.9,25.95,16700.0,21.6971,21.739,21.6888,21.7306,16700.0
2007-05-18 15:15:00,25.95,25.98,25.93,25.97,11700.0,21.7306,21.7558,21.7139,21.7474,11700.0
2007-05-18 15:20:00,25.98,25.99,25.97,25.97,20600.0,21.7558,21.7641,21.7474,21.7474,20600.0
2007-05-18 15:25:00,25.96,25.97,25.96,25.97,10200.0,21.739,21.7474,21.739,21.7474,10200.0
2007-05-18 15:30:00,25.97,25.97,25.96,25.97,25300.0,21.7474,21.7474,21.739,21.7474,25300.0
2007-05-18 15:35:00,25.97,25.97,25.96,25.96,25100.0,21.7474,21.7474,21.739,21.739,25100.0
2007-05-18 15:40:00,25.96,26.0,25.96,25.97,35800.0,21.739,21.7725,21.739,21.7474,35800.0
2007-05-18 15:45:00,25.97,26.0,25.97,25.98,27400.0,21.7474,21.7725,21.7474,21.7558,27400.0
2007-05-18 15:50:00,25.99,26.01,25.98,26.01,39700.0,21.7641,21.7809,21.7558,21.7809,39700.0
2007-05-18 15:55:00,26.01,26.04,26.0,26.01,52300.0,21.7809,21.806,21.7725,21.7809,52300.0
2007-05-21 09:30:00,26.05,26.12,25.98,26.03,34700.0,21.8144,21.873,21.7558,21.7976,34700.0
2007-05-21 09:35:00,26.02,26.09,25.99,26.09,21000.0,21.7893,21.8479,21.7641,21.8479,21000.0
2007-05-21 09:40:00,26.08,26.17,26.04,26.16,52600.0,21.8395,21.9149,21.806,21.9065,52600.0
2007-05-21 09:45:00,26.16,26.2,26.15,26.18,45400.0,21.9065,21.94,21.8981,21.9232,45400.0
2007-05-21 09:50:00,26.17,26.18,26.02,26.05,35600.0,21.9149,21.9232,21.7893,21.8144,35600.0
2007-05-21 09:55:00,26.05,26.15,26.01,26.14,19600.0,21.8144,21.8981,21.7809,21.8898,19600.0
2007-05-21 10:00:00,26.14,26.2,26.12,26.19,26500.0,21.8898,21.94,21.873,21.9316,26500.0
2007-05-21 10:05:00,26.2,26.3,26.17,26.29,30400.0,21.94,22.0237,21.9149,22.0154,30400.0
2007-05-21 10:10:00,26.29,26.3,26.1,26.15,23900.0,22.0154,22.0237,21.8563,21.8981,23900.0
2007-05-21 10:15:00,26.15,26.17,26.11,26.15,17200.0,21.8981,21.9149,21.8646,21.8981,17200.0
2007-05-21 10:20:00,26.16,26.23,26.15,26.21,8200.0,21.9065,21.9651,21.8981,21.9484,8200.0
2007-05-21 10:25:00,26.22,26.23,26.18,26.18,4300.0,21.9567,21.9651,21.9232,21.9232,4300.0
2007-05-21 10:30:00,26.19,26.21,26.16,26.2,12700.0,21.9316,21.9484,21.9065,21.94,12700.0
2007-05-21 10:35:00,26.2,26.21,26.17,26.17,6500.0,21.94,21.9484,21.9149,21.9149,6500.0
2007-05-21 10:40:00,26.18,26.2,26.16,26.2,14000.0,21.9232,21.94,21.9065,21.94,14000.0
2007-05-21 10:45:00,26.2,26.32,26.19,26.32,11000.0,21.94,22.0405,21.9316,22.0405,11000.0
2007-05-21 10:50:00,26.31,26.33,26.28,26.3,10300.0,22.0321,22.0489,22.007,22.0237,10300.0
2007-05-21 10:55:00,26.31,26.33,26.28,26.3,14400.0,22.0321,22.0489,22.007,22.0237,14400.0
2007-05-21 11:00:00,26.31,26.35,26.28,26.35,18700.0,22.0321,22.0656,22.007,22.0656,18700.0
2007-05-21 11:05:00,26.35,26.4,26.35,26.39,12600.0,22.0656,22.1075,22.0656,22.0991,12600.0
2007-05-21 11:10:00,26.39,26.44,26.39,26.43,12100.0,22.0991,22.141,22.0991,22.1326,12100.0
2007-05-21 11:15:00,26.43,26.44,26.4,26.4,41000.0,22.1326,22.141,22.1075,22.1075,41000.0
2007-05-21 11:20:00,26.41,26.41,26.39,26.4,17500.0,22.1158,22.1158,22.0991,22.1075,17500.0
2007-05-21 11:25:00,26.41,26.44,26.4,26.44,22200.0,22.1158,22.141,22.1075,22.141,22200.0
2007-05-21 11:30:00,26.44,26.44,26.39,26.41,16000.0,22.141,22.141,22.0991,22.1158,16000.0
2007-05-21 11:35:00,26.41,26.42,26.4,26.42,15200.0,22.1158,22.1242,22.1075,22.1242,15200.0
2007-05-21 11:40:00,26.42,26.42,26.41,26.42,2400.0,22.1242,22.1242,22.1158,22.1242,2400.0
2007-05-21 11:45:00,26.42,26.44,26.41,26.44,9600.0,22.1242,22.141,22.1158,22.141,9600.0
2007-05-21 11:50:00,26.44,26.5,26.44,26.49,27800.0,22.141,22.1912,22.141,22.1828,27800.0
2007-05-21 11:55:00,26.5,26.6,26.5,26.6,39300.0,22.1912,22.275,22.1912,22.275,39300.0
2007-05-21 12:00:00,26.6,26.62,26.59,26.61,10100.0,22.275,22.2917,22.2666,22.2833,10100.0
2007-05-21 12:05:00,26.62,26.7,26.61,26.68,29100.0,22.2917,22.3587,22.2833,22.3419,29100.0
2007-05-21 12:10:00,26.7,26.78,26.7,26.72,78800.0,22.3587,22.4257,22.3587,22.3754,78800.0
2007-05-21 12:15:00,26.72,26.8,26.71,26.79,27200.0,22.3754,22.4424,22.3671,22.4341,27200.0
2007-05-21 12:20:00,26.8,26.84,26.79,26.79,29400.0,22.4424,22.4759,22.4341,22.4341,29400.0
2007-05-21 12:25:00,26.79,26.8,26.76,26.77,5800.0,22.4341,22.4424,22.4089,22.4173,5800.0
2007-05-21 12:30:00,26.77,26.79,26.76,26.77,9700.0,22.4173,22.4341,22.4089,22.4173,9700.0
2007-05-21 12:35:00,26.77,26.8,26.77,26.79,17500.0,22.4173,22.4424,22.4173,22.4341,17500.0
2007-05-21 12:40:00,26.8,26.8,26.75,26.76,11600.0,22.4424,22.4424,22.4006,22.4089,11600.0
2007-05-21 12:45:00,26.75,26.77,26.73,26.75,17400.0,22.4006,22.4173,22.3838,22.4006,17400.0
2007-05-21 12:50:00,26.75,26.76,26.72,26.73,9200.0,22.4006,22.4089,22.3754,22.3838,9200.0
2007-05-21 12:55:00,26.73,26.73,26.72,26.72,4600.0,22.3838,22.3838,22.3754,22.3754,4600.0
2007-05-21 13:00:00,26.73,26.73,26.69,26.69,18000.0,22.3838,22.3838,22.3503,22.3503,18000.0
2007-05-21 13:05:00,26.69,26.7,26.68,26.68,7500.0,22.3503,22.3587,22.3419,22.3419,7500.0
2007-05-21 13:10:00,26.67,26.69,26.67,26.69,12600.0,22.3336,22.3503,22.3336,22.3503,12600.0
2007-05-21 13:15:00,26.7,26.75,26.69,26.75,15100.0,22.3587,22.4006,22.3503,22.4006,15100.0
2007-05-21 13:20:00,26.76,26.77,26.75,26.77,8400.0,22.4089,22.4173,22.4006,22.4173,8400.0
2007-05-21 13:25:00,26.77,26.8,26.75,26.79,28300.0,22.4173,22.4424,22.4006,22.4341,28300.0
2007-05-21 13:30:00,26.8,26.8,26.77,26.79,6800.0,22.4424,22.4424,22.4173,22.4341,6800.0
2007-05-21 13:35:00,26.79,26.79,26.74,26.74,11100.0,22.4341,22.4341,22.3922,22.3922,11100.0
2007-05-21 13:40:00,26.75,26.75,26.69,26.69,6900.0,22.4006,22.4006,22.3503,22.3503,6900.0
2007-05-21 13:45:00,26.7,26.75,26.7,26.75,8300.0,22.3587,22.4006,22.3587,22.4006,8300.0
2007-05-21 13:50:00,26.75,26.79,26.74,26.79,10800.0,22.4006,22.4341,22.3922,22.4341,10800.0
2007-05-21 13:55:00,26.78,26.79,26.78,26.78,6100.0,22.4257,22.4341,22.4257,22.4257,6100.0
2007-05-21 14:00:00,26.79,26.81,26.78,26.8,20400.0,22.4341,22.4508,22.4257,22.4424,20400.0
2007-05-21 14:05:00,26.81,26.82,26.81,26.82,13900.0,22.4508,22.4592,22.4508,22.4592,13900.0
2007-05-21 14:10:00,26.81,26.82,26.81,26.82,22200.0,22.4508,22.4592,22.4508,22.4592,22200.0
2007-05-21 14:15:00,26.83,26.86,26.83,26.85,38300.0,22.4676,22.4927,22.4676,22.4843,38300.0
2007-05-21 14:20:00,26.86,26.87,26.85,26.87,21900.0,22.4927,22.5011,22.4843,22.5011,21900.0
2007-05-21 14:25:00,26.87,26.87,26.86,26.86,42500.0,22.5011,22.5011,22.4927,22.4927,42500.0
2007-05-21 14:30:00,26.87,26.87,26.82,26.82,14100.0,22.5011,22.5011,22.4592,22.4592,14100.0
2007-05-21 14:35:00,26.83,26.83,26.81,26.81,9200.0,22.4676,22.4676,22.4508,22.4508,9200.0
2007-05-21 14:40:00,26.82,26.82,26.8,26.81,19000.0,22.4592,22.4592,22.4424,22.4508,19000.0
2007-05-21 14:45:00,26.81,26.86,26.81,26.85,23100.0,22.4508,22.4927,22.4508,22.4843,23100.0
2007-05-21 14:50:00,26.85,26.88,26.84,26.87,31500.0,22.4843,22.5094,22.4759,22.5011,31500.0
2007-05-21 14:55:00,26.88,26.88,26.78,26.79,17600.0,22.5094,22.5094,22.4257,22.4341,17600.0
2007-05-21 15:00:00,26.79,26.82,26.76,26.76,30800.0,22.4341,22.4592,22.4089,22.4089,30800.0
2007-05-21 15:05:00,26.76,26.76,26.67,26.67,27500.0,22.4089,22.4089,22.3336,22.3336,27500.0
2007-05-21 15:10:00,26.68,26.73,26.66,26.72,32700.0,22.3419,22.3838,22.3252,22.3754,32700.0
2007-05-21 15:15:00,26.72,26.73,26.67,26.67,23200.0,22.3754,22.3838,22.3336,22.3336,23200.0
2007-05-21 15:20:00,26.67,26.68,26.61,26.63,27100.0,22.3336,22.3419,22.2833,22.3001,27100.0
2007-05-21 15:25:00,26.63,26.63,26.55,26.55,19600.0,22.3001,22.3001,22.2331,22.2331,19600.0
2007-05-21 15:30:00,26.56,26.58,26.52,26.52,26500.0,22.2415,22.2582,22.208,22.208,26500.0
2007-05-21 15:35:00,26.52,26.6,26.52,26.6,35300.0,22.208,22.275,22.208,22.275,35300.0
2007-05-21 15:40:00,26.6,26.6,26.57,26.58,19100.0,22.275,22.275,22.2498,22.2582,19100.0
2007-05-21 15:45:00,26.58,26.59,26.56,26.57,36100.0,22.2582,22.2666,22.2415,22.2498,36100.0
2007-05-21 15:50:00,26.57,26.58,26.48,26.54,84600.0,22.2498,22.2582,22.1745,22.2247,84600.0
2007-05-21 15:55:00,26.55,26.57,26.49,26.55,68200.0,22.2331,22.2498,22.1828,22.2331,68200.0
2007-05-22 09:30:00,26.74,26.75,26.53,26.62,47900.0,22.3922,22.4006,22.2163,22.2917,47900.0
2007-05-22 09:35:00,26.62,26.78,26.62,26.76,82100.0,22.2917,22.4257,22.2917,22.4089,82100.0
2007-05-22 09:40:00,26.74,26.89,26.74,26.8,57400.0,22.3922,22.5178,22.3922,22.4424,57400.0
2007-05-22 09:45:00,26.82,26.83,26.73,26.77,41600.0,22.4592,22.4676,22.3838,22.4173,41600.0
2007-05-22 09:50:00,26.75,26.75,26.66,26.7,21800.0,22.4006,22.4006,22.3252,22.3587,21800.0
2007-05-22 09:55:00,26.68,26.76,26.68,26.76,30300.0,22.3419,22.4089,22.3419,22.4089,30300.0
2007-05-22 10:00:00,26.76,26.95,26.74,26.93,52300.0,22.4089,22.568,22.3922,22.5513,52300.0
2007-05-22 10:05:00,26.92,26.98,26.91,26.94,38800.0,22.5429,22.5932,22.5346,22.5597,38800.0
2007-05-22 10:10:00,26.95,27.07,26.94,27.02,53700.0,22.568,22.6685,22.5597,22.6267,53700.0
2007-05-22 10:15:00,27.01,27.06,26.91,26.91,34100.0,22.6183,22.6602,22.5346,22.5346,34100.0
2007-05-22 10:20:00,26.92,26.99,26.86,26.98,31100.0,22.5429,22.6015,22.4927,22.5932,31100.0
2007-05-22 10:25:00,26.98,27.11,26.98,27.11,48900.0,22.5932,22.702,22.5932,22.702,48900.0
2007-05-22 10:30:00,27.1,27.21,27.08,27.18,82800.0,22.6937,22.7858,22.6769,22.7607,82800.0
2007-05-22 10:35:00,27.2,27.27,27.15,27.24,58400.0,22.7774,22.836,22.7355,22.8109,58400.0
2007-05-22 10:40:00,27.24,27.43,27.24,27.43,58000.0,22.8109,22.97,22.8109,22.97,58000.0
2007-05-22 10:45:00,27.41,27.42,27.35,27.37,36900.0,22.9533,22.9616,22.903,22.9198,36900.0
2007-05-22 10:50:00,27.36,27.44,27.35,27.41,60800.0,22.9114,22.9784,22.903,22.9533,60800.0
2007-05-22 10:55:00,27.41,27.43,27.38,27.42,44400.0,22.9533,22.97,22.9281,22.9616,44400.0
2007-05-22 11:00:00,27.42,27.48,27.4,27.41,35000.0,22.9616,23.0119,22.9449,22.9533,35000.0
2007-05-22 11:05:00,27.4,27.5,27.4,27.5,39800.0,22.9449,23.0286,22.9449,23.0286,39800.0
2007-05-22 11:10:00,27.49,27.55,27.43,27.44,63000.0,23.0202,23.0705,22.97,22.9784,63000.0
2007-05-22 11:15:00,27.44,27.58,27.41,27.54,79200.0,22.9784,23.0956,22.9533,23.0621,79200.0
2007-05-22 11:20:00,27.56,27.66,27.54,27.66,59000.0,23.0789,23.1626,23.0621,23.1626,59000.0
2007-05-22 11:25:00,27.66,27.68,27.64,27.67,33900.0,23.1626,23.1794,23.1459,23.171,33900.0
2007-05-22 11:30:00,27.67,27.75,27.66,27.69,88000.0,23.171,23.238,23.1626,23.1877,88000.0
2007-05-22 11:35:00,27.66,27.67,27.55,27.57,79400.0,23.1626,23.171,23.0705,23.0872,79400.0
2007-05-22 11:40:00,27.58,27.62,27.57,27.6,95300.0,23.0956,23.1291,23.0872,23.1124,95300.0
2007-05-22 11:45:00,27.6,27.61,27.58,27.59,73200.0,23.1124,23.1207,23.0956,23.104,73200.0
2007-05-22 11:50:00,27.6,27.6,27.45,27.46,43400.0,23.1124,23.1124,22.9868,22.9951,43400.0
2007-05-22 11:55:00,27.45,27.51,27.42,27.48,79900.0,22.9868,23.037,22.9616,23.0119,79900.0
2007-05-22 12:00:00,27.48,27.5,27.42,27.47,39900.0,23.0119,23.0286,22.9616,23.0035,39900.0
2007-05-22 12:05:00,27.47,27.58,27.47,27.53,62700.0,23.0035,23.0956,23.0035,23.0537,62700.0
2007-05-22 12:10:00,27.53,27.53,27.5,27.51,15700.0,23.0537,23.0537,23.0286,23.037,15700.0
2007-05-22 12:15:00,27.5,27.51,27.48,27.49,8900.0,23.0286,23.037,23.0119,23.0202,8900.0
2007-05-22 12:20:00,27.49,27.52,27.47,27.48,26900.0,23.0202,23.0454,23.0035,23.0119,26900.0
2007-05-22 12:25:00,27.49,27.5,27.45,27.45,8500.0,23.0202,23.0286,22.9868,22.9868,8500.0
2007-05-22 12:30:00,27.47,27.5,27.47,27.5,31600.0,23.0035,23.0286,23.0035,23.0286,31600.0
2007-05-22 12:35:00,27.49,27.53,27.47,27.51,48000.0,23.0202,23.0537,23.0035,23.037,48000.0
2007-05-22 12:40:00,27.51,27.55,27.48,27.55,28200.0,23.037,23.0705,23.0119,23.0705,28200.0
2007-05-22 12:45:00,27.55,27.55,27.53,27.53,14600.0,23.0705,23.0705,23.0537,23.0537,14600.0
2007-05-22 12:50:00,27.53,27.6,27.51,27.59,29100.0,23.0537,23.1124,23.037,23.104,29100.0
2007-05-22 12:55:00,27.59,27.61,27.58,27.6,28400.0,23.104,23.1207,23.0956,23.1124,28400.0
2007-05-22 13:00:00,27.6,27.61,27.57,27.59,23200.0,23.1124,23.1207,23.0872,23.104,23200.0
2007-05-22 13:05:00,27.59,27.63,27.58,27.63,12900.0,23.104,23.1375,23.0956,23.1375,12900.0
2007-05-22 13:10:00,27.62,27.63,27.58,27.6,14100.0,23.1291,23.1375,23.0956,23.1124,14100.0
2007-05-22 13:15:00,27.59,27.59,27.56,27.56,16500.0,23.104,23.104,23.0789,23.0789,16500.0
2007-05-22 13:20:00,27.57,27.58,27.56,27.58,11500.0,23.0872,23.0956,23.0789,23.0956,11500.0
2007-05-22 13:25:00,27.58,27.6,27.58,27.58,5500.0,23.0956,23.1124,23.0956,23.0956,5500.0
2007-05-22 13:30:00,27.59,27.64,27.59,27.62,20000.0,23.104,23.1459,23.104,23.1291,20000.0
2007-05-22 13:35:00,27.63,27.65,27.6,27.63,34700.0,23.1375,23.1542,23.1124,23.1375,34700.0
2007-05-22 13:40:00,27.64,27.69,27.63,27.69,20800.0,23.1459,23.1877,23.1375,23.1877,20800.0
2007-05-22 13:45:00,27.69,27.71,27.63,27.64,21300.0,23.1877,23.2045,23.1375,23.1459,21300.0
2007-05-22 13:50:00,27.64,27.73,27.63,27.72,37200.0,23.1459,23.2212,23.1375,23.2128,37200.0
2007-05-22 13:55:00,27.71,27.72,27.64,27.64,9700.0,23.2045,23.2128,23.1459,23.1459,9700.0
2007-05-22 14:00:00,27.63,27.63,27.61,27.61,10000.0,23.1375,23.1375,23.1207,23.1207,10000.0
2007-05-22 14:05:00,27.61,27.66,27.61,27.64,50900.0,23.1207,23.1626,23.1207,23.1459,50900.0
2007-05-22 14:10:00,27.64,27.72,27.64,27.71,47200.0,23.1459,23.2128,23.1459,23.2045,47200.0
2007-05-22 14:15:00,27.71,27.72,27.66,27.66,33400.0,23.2045,23.2128,23.1626,23.1626,33400.0
2007-05-22 14:20:00,27.67,27.69,27.64,27.68,18700.0,23.171,23.1877,23.1459,23.1794,18700.0
2007-05-22 14:25:00,27.67,27.69,27.67,27.67,13600.0,23.171,23.1877,23.171,23.171,13600.0
2007-05-22 14:30:00,27.68,27.7,27.64,27.69,19200.0,23.1794,23.1961,23.1459,23.1877,19200.0
2007-05-22 14:35:00,27.7,27.7,27.63,27.64,37500.0,23.1961,23.1961,23.1375,23.1459,37500.0
2007-05-22 14:40:00,27.65,27.69,27.63,27.66,32700.0,23.1542,23.1877,23.1375,23.1626,32700.0
2007-05-22 14:45:00,27.66,27.68,27.63,27.68,45000.0,23.1626,23.1794,23.1375,23.1794,45000.0
2007-05-22 14:50:00,27.69,27.69,27.63,27.68,38200.0,23.1877,23.1877,23.1375,23.1794,38200.0
2007-05-22 14:55:00,27.67,27.69,27.65,27.67,15100.0,23.171,23.1877,23.1542,23.171,15100.0
2007-05-22 15:00:00,27.67,27.69,27.66,27.66,27200.0,23.171,23.1877,23.1626,23.1626,27200.0
2007-05-22 15:05:00,27.67,27.69,27.66,27.69,16800.0,23.171,23.1877,23.1626,23.1877,16800.0
2007-05-22 15:10:00,27.69,27.69,27.6,27.6,36400.0,23.1877,23.1877,23.1124,23.1124,36400.0
2007-05-22 15:15:00,27.6,27.6,27.5,27.51,31000.0,23.1124,23.1124,23.0286,23.037,31000.0
2007-05-22 15:20:00,27.51,27.57,27.5,27.55,31700.0,23.037,23.0872,23.0286,23.0705,31700.0
2007-05-22 15:25:00,27.55,27.56,27.51,27.56,30200.0,23.0705,23.0789,23.037,23.0789,30200.0
2007-05-22 15:30:00,27.56,27.57,27.51,27.54,23800.0,23.0789,23.0872,23.037,23.0621,23800.0
2007-05-22 15:35:00,27.54,27.55,27.52,27.54,23900.0,23.0621,23.0705,23.0454,23.0621,23900.0
2007-05-22 15:40:00,27.54,27.61,27.54,27.6,53000.0,23.0621,23.1207,23.0621,23.1124,53000.0
2007-05-22 15:45:00,27.61,27.61,27.57,27.58,51300.0,23.1207,23.1207,23.0872,23.0956,51300.0
2007-05-22 15:50:00,27.57,27.58,27.55,27.56,78700.0,23.0872,23.0956,23.0705,23.0789,78700.0
2007-05-22 15:55:00,27.56,27.58,27.49,27.51,138100.0,23.0789,23.0956,23.0202,23.037,138100.0
2007-05-23 09:30:00,27.86,28.0,27.8,27.95,45300.0,23.3301,23.4473,23.2798,23.4055,45300.0
2007-05-23 09:35:00,27.99,28.19,27.94,28.03,73700.0,23.4389,23.6064,23.3971,23.4724,73700.0
2007-05-23 09:40:00,28.04,28.1,27.95,28.08,58400.0,23.4808,23.5311,23.4055,23.5143,58400.0
2007-05-23 09:45:00,28.08,28.1,27.97,28.09,91700.0,23.5143,23.5311,23.4222,23.5227,91700.0
2007-05-23 09:50:00,28.1,28.26,28.1,28.26,114200.0,23.5311,23.665,23.5311,23.665,114200.0
2007-05-23 09:55:00,28.25,28.32,28.25,28.27,73700.0,23.6567,23.7153,23.6567,23.6734,73700.0
2007-05-23 10:00:00,28.27,28.43,28.26,28.42,92800.0,23.6734,23.8074,23.665,23.799,92800.0
2007-05-23 10:05:00,28.42,28.42,28.32,28.33,65100.0,23.799,23.799,23.7153,23.7237,65100.0
2007-05-23 10:10:00,28.33,28.33,28.25,28.26,19100.0,23.7237,23.7237,23.6567,23.665,19100.0
2007-05-23 10:15:00,28.26,28.3,28.21,28.24,52200.0,23.665,23.6985,23.6232,23.6483,52200.0
2007-05-23 10:20:00,28.24,28.28,28.17,28.25,61500.0,23.6483,23.6818,23.5897,23.6567,61500.0
2007-05-23 10:25:00,28.25,28.25,28.17,28.2,69100.0,23.6567,23.6567,23.5897,23.6148,69100.0
2007-05-23 10:30:00,28.19,28.2,28.04,28.05,167600.0,23.6064,23.6148,23.4808,23.4892,167600.0
2007-05-23 10:35:00,28.05,28.11,28.0,28.06,48000.0,23.4892,23.5394,23.4473,23.4976,48000.0
2007-05-23 10:40:00,28.06,28.14,28.01,28.1,46400.0,23.4976,23.5646,23.4557,23.5311,46400.0
2007-05-23 10:45:00,28.09,28.1,27.99,28.02,28900.0,23.5227,23.5311,23.4389,23.4641,28900.0
2007-05-23 10:50:00,28.02,28.1,27.96,28.01,60900.0,23.4641,23.5311,23.4138,23.4557,60900.0
2007-05-23 10:55:00,28.01,28.1,28.01,28.02,18600.0,23.4557,23.5311,23.4557,23.4641,18600.0
2007-05-23 11:00:00,28.02,28.05,28.0,28.04,20400.0,23.4641,23.4892,23.4473,23.4808,20400.0
2007-05-23 11:05:00,28.05,28.05,27.94,27.94,45400.0,23.4892,23.4892,23.3971,23.3971,45400.0
2007-05-23 11:10:00,27.94,27.94,27.8,27.83,50000.0,23.3971,23.3971,23.2798,23.305,50000.0
2007-05-23 11:15:00,27.82,27.84,27.75,27.78,37500.0,23.2966,23.3133,23.238,23.2631,37500.0
2007-05-23 11:20:00,27.77,27.78,27.69,27.76,48800.0,23.2547,23.2631,23.1877,23.2463,48800.0
2007-05-23 11:25:00,27.76,27.76,27.67,27.68,38100.0,23.2463,23.2463,23.171,23.1794,38100.0
2007-05-23 11:30:00,27.67,27.68,27.59,27.61,58600.0,23.171,23.1794,23.104,23.1207,58600.0
2007-05-23 11:35:00,27.6,27.61,27.51,27.56,94600.0,23.1124,23.1207,23.037,23.0789,94600.0
2007-05-23 11:40:00,27.56,27.65,27.56,27.65,36300.0,23.0789,23.1542,23.0789,23.1542,36300.0
2007-05-23 11:45:00,27.65,27.72,27.65,27.71,29100.0,23.1542,23.2128,23.1542,23.2045,29100.0
2007-05-23 11:50:00,27.7,27.74,27.7,27.71,11900.0,23.1961,23.2296,23.1961,23.2045,11900.0
2007-05-23 11:55:00,27.72,27.73,27.65,27.65,17700.0,23.2128,23.2212,23.1542,23.1542,17700.0
2007-05-23 12:00:00,27.66,27.66,27.62,27.65,8700.0,23.1626,23.1626,23.1291,23.1542,8700.0
2007-05-23 12:05:00,27.65,27.66,27.64,27.66,10400.0,23.1542,23.1626,23.1459,23.1626,10400.0
2007-05-23 12:10:00,27.65,27.66,27.64,27.64,6000.0,23.1542,23.1626,23.1459,23.1459,6000.0
2007-05-23 12:15:00,27.65,27.66,27.64,27.65,21200.0,23.1542,23.1626,23.1459,23.1542,21200.0
2007-05-23 12:20:00,27.65,27.67,27.61,27.61,16000.0,23.1542,23.171,23.1207,23.1207,16000.0
2007-05-23 12:25:00,27.61,27.63,27.61,27.63,11500.0,23.1207,23.1375,23.1207,23.1375,11500.0
2007-05-23 12:30:00,27.63,27.72,27.63,27.71,22800.0,23.1375,23.2128,23.1375,23.2045,22800.0
2007-05-23 12:35:00,27.72,27.73,27.7,27.7,15100.0,23.2128,23.2212,23.1961,23.1961,15100.0
2007-05-23 12:40:00,27.7,27.73,27.7,27.72,6700.0,23.1961,23.2212,23.1961,23.2128,6700.0
2007-05-23 12:45:00,27.73,27.73,27.66,27.66,48700.0,23.2212,23.2212,23.1626,23.1626,48700.0
2007-05-23 12:50:00,27.67,27.72,27.67,27.72,23600.0,23.171,23.2128,23.171,23.2128,23600.0
2007-05-23 12:55:00,27.72,27.72,27.7,27.72,7600.0,23.2128,23.2128,23.1961,23.2128,7600.0
2007-05-23 13:00:00,27.73,27.76,27.71,27.74,31900.0,23.2212,23.2463,23.2045,23.2296,31900.0
2007-05-23 13:05:00,27.74,27.75,27.7,27.73,47700.0,23.2296,23.238,23.1961,23.2212,47700.0
2007-05-23 13:10:00,27.73,27.75,27.72,27.72,10700.0,23.2212,23.238,23.2128,23.2128,10700.0
2007-05-23 13:15:00,27.73,27.73,27.68,27.71,29800.0,23.2212,23.2212,23.1794,23.2045,29800.0
2007-05-23 13:20:00,27.7,27.72,27.69,27.71,27600.0,23.1961,23.2128,23.1877,23.2045,27600.0
2007-05-23 13:25:00,27.71,27.72,27.65,27.66,59200.0,23.2045,23.2128,23.1542,23.1626,59200.0
2007-05-23 13:30:00,27.67,27.69,27.66,27.68,13700.0,23.171,23.1877,23.1626,23.1794,13700.0
2007-05-23 13:35:00,27.69,27.7,27.68,27.69,9500.0,23.1877,23.1961,23.1794,23.1877,9500.0
2007-05-23 13:40:00,27.69,27.69,27.65,27.67,14800.0,23.1877,23.1877,23.1542,23.171,14800.0
2007-05-23 13:45:00,27.67,27.69,27.66,27.67,15100.0,23.171,23.1877,23.1626,23.171,15100.0
2007-05-23 13:50:00,27.66,27.67,27.64,27.65,11200.0,23.1626,23.171,23.1459,23.1542,11200.0
2007-05-23 13:55:00,27.65,27.65,27.49,27.54,115100.0,23.1542,23.1542,23.0202,23.0621,115100.0
2007-05-23 14:00:00,27.54,27.55,27.43,27.44,52600.0,23.0621,23.0705,22.97,22.9784,52600.0
2007-05-23 14:05:00,27.44,27.46,27.43,27.45,45300.0,22.9784,22.9951,22.97,22.9868,45300.0
2007-05-23 14:10:00,27.45,27.46,27.45,27.46,17700.0,22.9868,22.9951,22.9868,22.9951,17700.0
2007-05-23 14:15:00,27.46,27.46,27.35,27.36,61200.0,22.9951,22.9951,22.903,22.9114,61200.0
2007-05-23 14:20:00,27.36,27.38,27.3,27.34,91200.0,22.9114,22.9281,22.8611,22.8946,91200.0
2007-05-23 14:25:00,27.33,27.34,27.23,27.24,63200.0,22.8863,22.8946,22.8025,22.8109,63200.0
2007-05-23 14:30:00,27.25,27.36,27.25,27.35,59900.0,22.8193,22.9114,22.8193,22.903,59900.0
2007-05-23 14:35:00,27.35,27.37,27.33,27.34,19700.0,22.903,22.9198,22.8863,22.8946,19700.0
2007-05-23 14:40:00,27.35,27.35,27.29,27.29,24700.0,22.903,22.903,22.8528,22.8528,24700.0
2007-05-23 14:45:00,27.29,27.37,27.28,27.33,48800.0,22.8528,22.9198,22.8444,22.8863,48800.0
2007-05-23 14:50:00,27.32,27.39,27.32,27.37,38400.0,22.8779,22.9365,22.8779,22.9198,38400.0
2007-05-23 14:55:00,27.37,27.44,27.36,27.41,41400.0,22.9198,22.9784,22.9114,22.9533,41400.0
2007-05-23 15:00:00,27.4,27.41,27.37,27.39,53400.0,22.9449,22.9533,22.9198,22.9365,53400.0
2007-05-23 15:05:00,27.38,27.39,27.33,27.34,22200.0,22.9281,22.9365,22.8863,22.8946,22200.0
2007-05-23 15:10:00,27.33,27.34,27.31,27.32,54100.0,22.8863,22.8946,22.8695,22.8779,54100.0
2007-05-23 15:15:00,27.31,27.36,27.31,27.35,37200.0,22.8695,22.9114,22.8695,22.903,37200.0
2007-05-23 15:20:00,27.35,27.36,27.31,27.36,62000.0,22.903,22.9114,22.8695,22.9114,62000.0
2007-05-23 15:25:00,27.35,27.36,27.3,27.3,73900.0,22.903,22.9114,22.8611,22.8611,73900.0
2007-05-23 15:30:00,27.3,27.3,27.24,27.28,64100.0,22.8611,22.8611,22.8109,22.8444,64100.0
2007-05-23 15:35:00,27.28,27.32,27.27,27.31,74400.0,22.8444,22.8779,22.836,22.8695,74400.0
2007-05-23 15:40:00,27.31,27.32,27.27,27.28,77300.0,22.8695,22.8779,22.836,22.8444,77300.0
2007-05-23 15:45:00,27.28,27.29,27.22,27.22,104000.0,22.8444,22.8528,22.7941,22.7941,104000.0
2007-05-23 15:50:00,27.22,27.22,27.12,27.12,99400.0,22.7941,22.7941,22.7104,22.7104,99400.0
2007-05-23 15:55:00,27.12,27.2,27.08,27.17,138500.0,22.7104,22.7774,22.6769,22.7523,138500.0
2007-05-24 09:30:00,27.23,27.3,27.16,27.16,44500.0,22.8025,22.8611,22.7439,22.7439,44500.0
2007-05-24 09:35:00,27.16,27.16,26.9,26.92,57000.0,22.7439,22.7439,22.5262,22.5429,57000.0
2007-05-24 09:40:00,26.91,27.14,26.91,27.08,52100.0,22.5346,22.7272,22.5346,22.6769,52100.0
2007-05-24 09:45:00,27.1,27.23,27.08,27.22,23300.0,22.6937,22.8025,22.6769,22.7941,23300.0
2007-05-24 09:50:00,27.23,27.38,27.23,27.37,40600.0,22.8025,22.9281,22.8025,22.9198,40600.0
2007-05-24 09:55:00,27.37,27.39,27.18,27.34,50400.0,22.9198,22.9365,22.7607,22.8946,50400.0
2007-05-24 10:00:00,27.35,28.2,27.35,28.16,242800.0,22.903,23.6148,22.903,23.5813,242800.0
2007-05-24 10:05:00,28.16,28.54,28.13,28.51,247800.0,23.5813,23.8995,23.5562,23.8744,247800.0
2007-05-24 10:10:00,28.52,28.6,28.32,28.32,153900.0,23.8828,23.9498,23.7153,23.7153,153900.0
2007-05-24 10:15:00,28.32,28.41,28.26,28.27,105000.0,23.7153,23.7907,23.665,23.6734,105000.0
2007-05-24 10:20:00,28.26,28.37,28.24,28.27,98100.0,23.665,23.7572,23.6483,23.6734,98100.0
2007-05-24 10:25:00,28.27,28.33,28.16,28.2,148700.0,23.6734,23.7237,23.5813,23.6148,148700.0
2007-05-24 10:30:00,28.18,28.21,28.07,28.12,207400.0,23.5981,23.6232,23.5059,23.5478,207400.0
2007-05-24 10:35:00,28.12,28.15,28.05,28.11,121600.0,23.5478,23.5729,23.4892,23.5394,121600.0
2007-05-24 10:40:00,28.09,28.22,28.07,28.1,135800.0,23.5227,23.6316,23.5059,23.5311,135800.0
2007-05-24 10:45:00,28.1,28.15,28.05,28.06,89000.0,23.5311,23.5729,23.4892,23.4976,89000.0
2007-05-24 10:50:00,28.06,28.11,28.03,28.04,84200.0,23.4976,23.5394,23.4724,23.4808,84200.0
2007-05-24 10:55:00,28.04,28.07,27.84,27.85,70400.0,23.4808,23.5059,23.3133,23.3217,70400.0
2007-05-24 11:00:00,27.86,27.87,27.72,27.75,172300.0,23.3301,23.3385,23.2128,23.238,172300.0
2007-05-24 11:05:00,27.75,27.8,27.65,27.8,110000.0,23.238,23.2798,23.1542,23.2798,110000.0
2007-05-24 11:10:00,27.8,27.86,27.76,27.82,111100.0,23.2798,23.3301,23.2463,23.2966,111100.0
2007-05-24 11:15:00,27.82,27.83,27.6,27.62,26200.0,23.2966,23.305,23.1124,23.1291,26200.0
2007-05-24 11:20:00,27.61,27.64,27.55,27.55,76900.0,23.1207,23.1459,23.0705,23.0705,76900.0
2007-05-24 11:25:00,27.56,27.56,27.4,27.41,58900.0,23.0789,23.0789,22.9449,22.9533,58900.0
2007-05-24 11:30:00,27.42,27.49,27.39,27.49,74200.0,22.9616,23.0202,22.9365,23.0202,74200.0
2007-05-24 11:35:00,27.5,27.58,27.49,27.53,60300.0,23.0286,23.0956,23.0202,23.0537,60300.0
2007-05-24 11:40:00,27.53,27.53,27.39,27.52,47900.0,23.0537,23.0537,22.9365,23.0454,47900.0
2007-05-24 11:45:00,27.52,27.63,27.52,27.63,53500.0,23.0454,23.1375,23.0454,23.1375,53500.0
2007-05-24 11:50:00,27.63,27.78,27.63,27.74,56500.0,23.1375,23.2631,23.1375,23.2296,56500.0
2007-05-24 11:55:00,27.75,27.88,27.75,27.88,48900.0,23.238,23.3468,23.238,23.3468,48900.0
2007-05-24 12:00:00,27.86,27.87,27.77,27.81,52000.0,23.3301,23.3385,23.2547,23.2882,52000.0
2007-05-24 12:05:00,27.81,27.81,27.75,27.76,33900.0,23.2882,23.2882,23.238,23.2463,33900.0
2007-05-24 12:10:00,27.77,27.77,27.65,27.65,28100.0,23.2547,23.2547,23.1542,23.1542,28100.0
2007-05-24 12:15:00,27.65,27.72,27.65,27.69,31800.0,23.1542,23.2128,23.1542,23.1877,31800.0
2007-05-24 12:20:00,27.67,27.75,27.62,27.75,41500.0,23.171,23.238,23.1291,23.238,41500.0
2007-05-24 12:25:00,27.74,27.89,27.74,27.83,22400.0,23.2296,23.3552,23.2296,23.305,22400.0
2007-05-24 12:30:00,27.85,27.88,27.7,27.8,40000.0,23.3217,23.3468,23.1961,23.2798,40000.0
2007-05-24 12:35:00,27.79,27.82,27.74,27.8,26000.0,23.2715,23.2966,23.2296,23.2798,26000.0
2007-05-24 12:40:00,27.79,27.79,27.7,27.78,14400.0,23.2715,23.2715,23.1961,23.2631,14400.0
2007-05-24 12:45:00,27.78,27.8,27.76,27.8,18100.0,23.2631,23.2798,23.2463,23.2798,18100.0
2007-05-24 12:50:00,27.8,27.8,27.73,27.78,17000.0,23.2798,23.2798,23.2212,23.2631,17000.0
2007-05-24 12:55:00,27.78,27.8,27.75,27.79,34500.0,23.2631,23.2798,23.238,23.2715,34500.0
2007-05-24 13:00:00,27.8,27.81,27.79,27.81,13600.0,23.2798,23.2882,23.2715,23.2882,13600.0
2007-05-24 13:05:00,27.81,27.82,27.72,27.76,23400.0,23.2882,23.2966,23.2128,23.2463,23400.0
2007-05-24 13:10:00,27.77,27.85,27.76,27.81,40600.0,23.2547,23.3217,23.2463,23.2882,40600.0
2007-05-24 13:15:00,27.8,27.91,27.79,27.83,36000.0,23.2798,23.372,23.2715,23.305,36000.0
2007-05-24 13:20:00,27.82,27.86,27.78,27.83,28600.0,23.2966,23.3301,23.2631,23.305,28600.0
2007-05-24 13:25:00,27.84,27.84,27.75,27.76,35900.0,23.3133,23.3133,23.238,23.2463,35900.0
2007-05-24 13:30:00,27.76,27.76,27.67,27.68,30800.0,23.2463,23.2463,23.171,23.1794,30800.0
2007-05-24 13:35:00,27.68,27.69,27.55,27.57,43700.0,23.1794,23.1877,23.0705,23.0872,43700.0
2007-05-24 13:40:00,27.57,27.61,27.55,27.6,156200.0,23.0872,23.1207,23.0705,23.1124,156200.0
2007-05-24 13:45:00,27.6,27.66,27.53,27.59,44800.0,23.1124,23.1626,23.0537,23.104,44800.0
2007-05-24 13:50:00,27.59,27.71,27.58,27.71,36300.0,23.104,23.2045,23.0956,23.2045,36300.0
2007-05-24 13:55:00,27.7,27.73,27.66,27.73,16700.0,23.1961,23.2212,23.1626,23.2212,16700.0
2007-05-24 14:00:00,27.73,27.78,27.66,27.68,29800.0,23.2212,23.2631,23.1626,23.1794,29800.0
2007-05-24 14:05:00,27.71,27.71,27.64,27.66,19200.0,23.2045,23.2045,23.1459,23.1626,19200.0
2007-05-24 14:10:00,27.67,27.7,27.57,27.58,20400.0,23.171,23.1961,23.0872,23.0956,20400.0
2007-05-24 14:15:00,27.61,27.62,27.54,27.58,41900.0,23.1207,23.1291,23.0621,23.0956,41900.0
2007-05-24 14:20:00,27.58,27.7,27.58,27.65,63800.0,23.0956,23.1961,23.0956,23.1542,63800.0
2007-05-24 14:25:00,27.66,27.67,27.61,27.65,20700.0,23.1626,23.171,23.1207,23.1542,20700.0
2007-05-24 14:30:00,27.66,27.7,27.63,27.7,29300.0,23.1626,23.1961,23.1375,23.1961,29300.0
2007-05-24 14:35:00,27.7,27.7,27.57,27.57,29200.0,23.1961,23.1961,23.0872,23.0872,29200.0
2007-05-24 14:40:00,27.58,27.74,27.57,27.72,63100.0,23.0956,23.2296,23.0872,23.2128,63100.0
2007-05-24 14:45:00,27.71,27.72,27.6,27.68,42000.0,23.2045,23.2128,23.1124,23.1794,42000.0
2007-05-24 14:50:00,27.69,27.74,27.64,27.72,26200.0,23.1877,23.2296,23.1459,23.2128,26200.0
2007-05-24 14:55:00,27.71,27.74,27.64,27.68,36000.0,23.2045,23.2296,23.1459,23.1794,36000.0
2007-05-24 15:00:00,27.67,27.79,27.66,27.73,78300.0,23.171,23.2715,23.1626,23.2212,78300.0
2007-05-24 15:05:00,27.74,27.76,27.65,27.75,55000.0,23.2296,23.2463,23.1542,23.238,55000.0
2007-05-24 15:10:00,27.75,27.76,27.64,27.75,55900.0,23.238,23.2463,23.1459,23.238,55900.0
2007-05-24 15:15:00,27.74,27.76,27.65,27.65,36100.0,23.2296,23.2463,23.1542,23.1542,36100.0
2007-05-24 15:20:00,27.66,27.73,27.66,27.67,41400.0,23.1626,23.2212,23.1626,23.171,41400.0
2007-05-24 15:25:00,27.67,27.73,27.58,27.62,206200.0,23.171,23.2212,23.0956,23.1291,206200.0
2007-05-24 15:30:00,27.63,27.67,27.56,27.57,47600.0,23.1375,23.171,23.0789,23.0872,47600.0
2007-05-24 15:35:00,27.56,27.57,27.45,27.45,58600.0,23.0789,23.0872,22.9868,22.9868,58600.0
2007-05-24 15:40:00,27.45,27.56,27.45,27.55,69800.0,22.9868,23.0789,22.9868,23.0705,69800.0
2007-05-24 15:45:00,27.56,27.6,27.55,27.6,70400.0,23.0789,23.1124,23.0705,23.1124,70400.0
2007-05-24 15:50:00,27.6,27.62,27.56,27.56,99600.0,23.1124,23.1291,23.0789,23.0789,99600.0
2007-05-24 15:55:00,27.56,27.6,27.54,27.58,95400.0,23.0789,23.1124,23.0621,23.0956,95400.0
2007-05-25 09:30:00,27.78,27.93,27.72,27.85,45300.0,23.2631,23.3887,23.2128,23.3217,45300.0
2007-05-25 09:35:00,27.85,27.91,27.8,27.87,49000.0,23.3217,23.372,23.2798,23.3385,49000.0
2007-05-25 09:40:00,27.87,27.97,27.83,27.97,53800.0,23.3385,23.4222,23.305,23.4222,53800.0
2007-05-25 09:45:00,27.97,28.0,27.85,27.89,58000.0,23.4222,23.4473,23.3217,23.3552,58000.0
2007-05-25 09:50:00,27.9,27.98,27.81,27.88,78100.0,23.3636,23.4306,23.2882,23.3468,78100.0
2007-05-25 09:55:00,27.88,27.93,27.81,27.83,37800.0,23.3468,23.3887,23.2882,23.305,37800.0
2007-05-25 10:00:00,27.82,27.82,27.63,27.69,149700.0,23.2966,23.2966,23.1375,23.1877,149700.0
2007-05-25 10:05:00,27.68,27.69,27.56,27.59,118000.0,23.1794,23.1877,23.0789,23.104,118000.0
2007-05-25 10:10:00,27.61,27.74,27.61,27.65,37700.0,23.1207,23.2296,23.1207,23.1542,37700.0
2007-05-25 10:15:00,27.66,27.68,27.58,27.59,59800.0,23.1626,23.1794,23.0956,23.104,59800.0
2007-05-25 10:20:00,27.58,27.59,27.47,27.48,53700.0,23.0956,23.104,23.0035,23.0119,53700.0
2007-05-25 10:25:00,27.47,27.6,27.47,27.58,130900.0,23.0035,23.1124,23.0035,23.0956,130900.0
2007-05-25 10:30:00,27.59,27.62,27.57,27.58,20200.0,23.104,23.1291,23.0872,23.0956,20200.0
2007-05-25 10:35:00,27.56,27.63,27.55,27.6,47600.0,23.0789,23.1375,23.0705,23.1124,47600.0
2007-05-25 10:40:00,27.61,27.63,27.53,27.57,27200.0,23.1207,23.1375,23.0537,23.0872,27200.0
2007-05-25 10:45:00,27.58,27.6,27.51,27.51,25000.0,23.0956,23.1124,23.037,23.037,25000.0
2007-05-25 10:50:00,27.51,27.51,27.43,27.44,31600.0,23.037,23.037,22.97,22.9784,31600.0
2007-05-25 10:55:00,27.43,27.48,27.41,27.48,23500.0,22.97,23.0119,22.9533,23.0119,23500.0
2007-05-25 11:00:00,27.48,27.55,27.48,27.55,8800.0,23.0119,23.0705,23.0119,23.0705,8800.0
2007-05-25 11:05:00,27.54,27.54,27.46,27.47,23300.0,23.0621,23.0621,22.9951,23.0035,23300.0
2007-05-25 11:10:00,27.47,27.52,27.46,27.5,17800.0,23.0035,23.0454,22.9951,23.0286,17800.0
2007-05-25 11:15:00,27.5,27.51,27.48,27.51,17600.0,23.0286,23.037,23.0119,23.037,17600.0
2007-05-25 11:20:00,27.51,27.51,27.45,27.45,11700.0,23.037,23.037,22.9868,22.9868,11700.0
2007-05-25 11:25:00,27.45,27.45,27.34,27.38,42400.0,22.9868,22.9868,22.8946,22.9281,42400.0
2007-05-25 11:30:00,27.39,27.4,27.38,27.39,25200.0,22.9365,22.9449,22.9281,22.9365,25200.0
2007-05-25 11:35:00,27.4,27.4,27.35,27.38,35300.0,22.9449,22.9449,22.903,22.9281,35300.0
2007-05-25 11:40:00,27.38,27.38,27.27,27.28,48600.0,22.9281,22.9281,22.836,22.8444,48600.0
2007-05-25 11:45:00,27.27,27.28,27.26,27.28,25200.0,22.836,22.8444,22.8276,22.8444,25200.0
2007-05-25 11:50:00,27.28,27.28,27.23,27.23,25500.0,22.8444,22.8444,22.8025,22.8025,25500.0
2007-05-25 11:55:00,27.22,27.25,27.21,27.23,15200.0,22.7941,22.8193,22.7858,22.8025,15200.0
2007-05-25 12:00:00,27.23,27.23,27.19,27.21,18900.0,22.8025,22.8025,22.769,22.7858,18900.0
2007-05-25 12:05:00,27.21,27.21,27.15,27.16,11100.0,22.7858,22.7858,22.7355,22.7439,11100.0
2007-05-25 12:10:00,27.16,27.16,27.06,27.08,45100.0,22.7439,22.7439,22.6602,22.6769,45100.0
2007-05-25 12:15:00,27.09,27.15,27.06,27.15,70200.0,22.6853,22.7355,22.6602,22.7355,70200.0
2007-05-25 12:20:00,27.15,27.18,27.12,27.17,30200.0,22.7355,22.7607,22.7104,22.7523,30200.0
2007-05-25 12:25:00,27.17,27.17,27.04,27.06,25800.0,22.7523,22.7523,22.6434,22.6602,25800.0
2007-05-25 12:30:00,27.06,27.07,27.02,27.06,23300.0,22.6602,22.6685,22.6267,22.6602,23300.0
2007-05-25 12:35:00,27.06,27.13,27.05,27.13,38100.0,22.6602,22.7188,22.6518,22.7188,38100.0
2007-05-25 12:40:00,27.12,27.12,27.08,27.09,15000.0,22.7104,22.7104,22.6769,22.6853,15000.0
2007-05-25 12:45:00,27.09,27.1,27.08,27.08,3700.0,22.6853,22.6937,22.6769,22.6769,3700.0
2007-05-25 12:50:00,27.09,27.19,27.08,27.19,19400.0,22.6853,22.769,22.6769,22.769,19400.0
2007-05-25 12:55:00,27.19,27.23,27.12,27.16,33200.0,22.769,22.8025,22.7104,22.7439,33200.0
2007-05-25 13:00:00,27.16,27.21,27.16,27.21,21900.0,22.7439,22.7858,22.7439,22.7858,21900.0
2007-05-25 13:05:00,27.21,27.22,27.18,27.19,20500.0,22.7858,22.7941,22.7607,22.769,20500.0
2007-05-25 13:10:00,27.19,27.2,27.19,27.2,21900.0,22.769,22.7774,22.769,22.7774,21900.0
2007-05-25 13:15:00,27.2,27.23,27.19,27.23,21200.0,22.7774,22.8025,22.769,22.8025,21200.0
2007-05-25 13:20:00,27.22,27.22,27.19,27.22,9400.0,22.7941,22.7941,22.769,22.7941,9400.0
2007-05-25 13:25:00,27.22,27.23,27.21,27.23,6700.0,22.7941,22.8025,22.7858,22.8025,6700.0
2007-05-25 13:30:00,27.23,27.25,27.23,27.25,10900.0,22.8025,22.8193,22.8025,22.8193,10900.0
2007-05-25 13:35:00,27.25,27.25,27.2,27.2,21700.0,22.8193,22.8193,22.7774,22.7774,21700.0
2007-05-25 13:40:00,27.22,27.25,27.2,27.25,10700.0,22.7941,22.8193,22.7774,22.8193,10700.0
2007-05-25 13:45:00,27.25,27.25,27.16,27.2,9500.0,22.8193,22.8193,22.7439,22.7774,9500.0
2007-05-25 13:50:00,27.19,27.22,27.19,27.22,6100.0,22.769,22.7941,22.769,22.7941,6100.0
2007-05-25 13:55:00,27.22,27.27,27.22,27.27,19100.0,22.7941,22.836,22.7941,22.836,19100.0
2007-05-25 14:00:00,27.27,27.35,27.26,27.32,27100.0,22.836,22.903,22.8276,22.8779,27100.0
2007-05-25 14:05:00,27.32,27.34,27.27,27.3,30500.0,22.8779,22.8946,22.836,22.8611,30500.0
2007-05-25 14:10:00,27.3,27.35,27.28,27.34,17300.0,22.8611,22.903,22.8444,22.8946,17300.0
2007-05-25 14:15:00,27.34,27.34,27.23,27.29,34800.0,22.8946,22.8946,22.8025,22.8528,34800.0
2007-05-25 14:20:00,27.3,27.36,27.3,27.35,11200.0,22.8611,22.9114,22.8611,22.903,11200.0
2007-05-25 14:25:00,27.35,27.35,27.29,27.29,16600.0,22.903,22.903,22.8528,22.8528,16600.0
2007-05-25 14:30:00,27.3,27.36,27.3,27.35,13900.0,22.8611,22.9114,22.8611,22.903,13900.0
2007-05-25 14:35:00,27.35,27.36,27.32,27.32,8700.0,22.903,22.9114,22.8779,22.8779,8700.0
2007-05-25 14:40:00,27.32,27.4,27.31,27.4,13700.0,22.8779,22.9449,22.8695,22.9449,13700.0
2007-05-25 14:45:00,27.4,27.42,27.35,27.35,14500.0,22.9449,22.9616,22.903,22.903,14500.0
2007-05-25 14:50:00,27.36,27.37,27.33,27.36,14800.0,22.9114,22.9198,22.8863,22.9114,14800.0
2007-05-25 14:55:00,27.36,27.43,27.35,27.39,19700.0,22.9114,22.97,22.903,22.9365,19700.0
2007-05-25 15:00:00,27.4,27.41,27.4,27.4,8900.0,22.9449,22.9533,22.9449,22.9449,8900.0
2007-05-25 15:05:00,27.41,27.41,27.38,27.38,11400.0,22.9533,22.9533,22.9281,22.9281,11400.0
2007-05-25 15:10:00,27.38,27.42,27.34,27.37,46700.0,22.9281,22.9616,22.8946,22.9198,46700.0
2007-05-25 15:15:00,27.36,27.4,27.34,27.36,33300.0,22.9114,22.9449,22.8946,22.9114,33300.0
2007-05-25 15:20:00,27.37,27.38,27.34,27.37,42900.0,22.9198,22.9281,22.8946,22.9198,42900.0
2007-05-25 15:25:00,27.38,27.39,27.37,27.38,30200.0,22.9281,22.9365,22.9198,22.9281,30200.0
2007-05-25 15:30:00,27.37,27.41,27.37,27.39,28400.0,22.9198,22.9533,22.9198,22.9365,28400.0
2007-05-25 15:35:00,27.39,27.41,27.38,27.39,19700.0,22.9365,22.9533,22.9281,22.9365,19700.0
2007-05-25 15:40:00,27.4,27.42,27.39,27.42,17100.0,22.9449,22.9616,22.9365,22.9616,17100.0
2007-05-25 15:45:00,27.41,27.44,27.4,27.42,39600.0,22.9533,22.9784,22.9449,22.9616,39600.0
2007-05-25 15:50:00,27.42,27.46,27.42,27.45,51200.0,22.9616,22.9951,22.9616,22.9868,51200.0
2007-05-25 15:55:00,27.46,27.49,27.46,27.47,39700.0,22.9951,23.0202,22.9951,23.0035,39700.0
2007-05-29 09:30:00,27.89,27.89,27.48,27.81,46100.0,23.3552,23.3552,23.0119,23.2882,46100.0
2007-05-29 09:35:00,27.81,27.83,27.59,27.69,44100.0,23.2882,23.305,23.104,23.1877,44100.0
2007-05-29 09:40:00,27.68,27.81,27.62,27.75,41900.0,23.1794,23.2882,23.1291,23.238,41900.0
2007-05-29 09:45:00,27.75,27.8,27.65,27.8,27800.0,23.238,23.2798,23.1542,23.2798,27800.0
2007-05-29 09:50:00,27.8,27.81,27.75,27.75,30000.0,23.2798,23.2882,23.238,23.238,30000.0
2007-05-29 09:55:00,27.74,27.78,27.72,27.77,25200.0,23.2296,23.2631,23.2128,23.2547,25200.0
2007-05-29 10:00:00,27.77,27.79,27.71,27.71,41100.0,23.2547,23.2715,23.2045,23.2045,41100.0
2007-05-29 10:05:00,27.72,27.72,27.55,27.56,29800.0,23.2128,23.2128,23.0705,23.0789,29800.0
2007-05-29 10:10:00,27.55,27.65,27.52,27.6,60200.0,23.0705,23.1542,23.0454,23.1124,60200.0
2007-05-29 10:15:00,27.59,27.59,27.53,27.58,29200.0,23.104,23.104,23.0537,23.0956,29200.0
2007-05-29 10:20:00,27.58,27.58,27.42,27.42,80600.0,23.0956,23.0956,22.9616,22.9616,80600.0
2007-05-29 10:25:00,27.43,27.52,27.42,27.49,54300.0,22.97,23.0454,22.9616,23.0202,54300.0
2007-05-29 10:30:00,27.48,27.64,27.47,27.57,40800.0,23.0119,23.1459,23.0035,23.0872,40800.0
2007-05-29 10:35:00,27.57,27.58,27.51,27.57,43700.0,23.0872,23.0956,23.037,23.0872,43700.0
2007-05-29 10:40:00,27.56,27.63,27.56,27.57,29600.0,23.0789,23.1375,23.0789,23.0872,29600.0
2007-05-29 10:45:00,27.56,27.59,27.56,27.58,39600.0,23.0789,23.104,23.0789,23.0956,39600.0
2007-05-29 10:50:00,27.58,27.6,27.58,27.59,14100.0,23.0956,23.1124,23.0956,23.104,14100.0
2007-05-29 10:55:00,27.59,27.6,27.51,27.53,22200.0,23.104,23.1124,23.037,23.0537,22200.0
2007-05-29 11:00:00,27.53,27.53,27.49,27.51,29800.0,23.0537,23.0537,23.0202,23.037,29800.0
2007-05-29 11:05:00,27.51,27.52,27.48,27.5,43800.0,23.037,23.0454,23.0119,23.0286,43800.0
2007-05-29 11:10:00,27.5,27.59,27.49,27.55,32900.0,23.0286,23.104,23.0202,23.0705,32900.0
2007-05-29 11:15:00,27.56,27.56,27.48,27.49,25600.0,23.0789,23.0789,23.0119,23.0202,25600.0
2007-05-29 11:20:00,27.5,27.51,27.48,27.49,24500.0,23.0286,23.037,23.0119,23.0202,24500.0
2007-05-29 11:25:00,27.49,27.52,27.48,27.52,15700.0,23.0202,23.0454,23.0119,23.0454,15700.0
2007-05-29 11:30:00,27.52,27.56,27.51,27.56,16900.0,23.0454,23.0789,23.037,23.0789,16900.0
2007-05-29 11:35:00,27.55,27.55,27.5,27.52,15600.0,23.0705,23.0705,23.0286,23.0454,15600.0
2007-05-29 11:40:00,27.52,27.53,27.48,27.49,28100.0,23.0454,23.0537,23.0119,23.0202,28100.0
2007-05-29 11:45:00,27.48,27.49,27.44,27.47,23100.0,23.0119,23.0202,22.9784,23.0035,23100.0
2007-05-29 11:50:00,27.47,27.49,27.44,27.46,18000.0,23.0035,23.0202,22.9784,22.9951,18000.0
2007-05-29 11:55:00,27.46,27.47,27.37,27.43,54900.0,22.9951,23.0035,22.9198,22.97,54900.0
2007-05-29 12:00:00,27.44,27.44,27.36,27.37,41000.0,22.9784,22.9784,22.9114,22.9198,41000.0
2007-05-29 12:05:00,27.37,27.43,27.34,27.34,16600.0,22.9198,22.97,22.8946,22.8946,16600.0
2007-05-29 12:10:00,27.33,27.36,27.26,27.26,38400.0,22.8863,22.9114,22.8276,22.8276,38400.0
2007-05-29 12:15:00,27.26,27.3,27.21,27.25,21100.0,22.8276,22.8611,22.7858,22.8193,21100.0
2007-05-29 12:20:00,27.25,27.29,27.25,27.27,9500.0,22.8193,22.8528,22.8193,22.836,9500.0
2007-05-29 12:25:00,27.27,27.29,27.22,27.25,25300.0,22.836,22.8528,22.7941,22.8193,25300.0
2007-05-29 12:30:00,27.25,27.35,27.24,27.31,30300.0,22.8193,22.903,22.8109,22.8695,30300.0
2007-05-29 12:35:00,27.31,27.32,27.24,27.24,13800.0,22.8695,22.8779,22.8109,22.8109,13800.0
2007-05-29 12:40:00,27.25,27.33,27.19,27.33,31600.0,22.8193,22.8863,22.769,22.8863,31600.0
2007-05-29 12:45:00,27.33,27.34,27.21,27.23,17100.0,22.8863,22.8946,22.7858,22.8025,17100.0
2007-05-29 12:50:00,27.24,27.3,27.24,27.3,3800.0,22.8109,22.8611,22.8109,22.8611,3800.0
2007-05-29 12:55:00,27.3,27.32,27.3,27.32,5800.0,22.8611,22.8779,22.8611,22.8779,5800.0
2007-05-29 13:00:00,27.31,27.33,27.29,27.33,6900.0,22.8695,22.8863,22.8528,22.8863,6900.0
2007-05-29 13:05:00,27.33,27.37,27.33,27.37,6000.0,22.8863,22.9198,22.8863,22.9198,6000.0
2007-05-29 13:10:00,27.37,27.41,27.34,27.34,10300.0,22.9198,22.9533,22.8946,22.8946,10300.0
2007-05-29 13:15:00,27.34,27.34,27.27,27.29,15000.0,22.8946,22.8946,22.836,22.8528,15000.0
2007-05-29 13:20:00,27.28,27.32,27.19,27.21,29300.0,22.8444,22.8779,22.769,22.7858,29300.0
2007-05-29 13:25:00,27.22,27.32,27.2,27.3,22600.0,22.7941,22.8779,22.7774,22.8611,22600.0
2007-05-29 13:30:00,27.3,27.32,27.28,27.32,5300.0,22.8611,22.8779,22.8444,22.8779,5300.0
2007-05-29 13:35:00,27.32,27.32,27.25,27.26,7500.0,22.8779,22.8779,22.8193,22.8276,7500.0
2007-05-29 13:40:00,27.24,27.3,27.23,27.29,12500.0,22.8109,22.8611,22.8025,22.8528,12500.0
2007-05-29 13:45:00,27.3,27.31,27.29,27.3,6300.0,22.8611,22.8695,22.8528,22.8611,6300.0
2007-05-29 13:50:00,27.3,27.35,27.3,27.33,31400.0,22.8611,22.903,22.8611,22.8863,31400.0
2007-05-29 13:55:00,27.34,27.36,27.33,27.35,7600.0,22.8946,22.9114,22.8863,22.903,7600.0
2007-05-29 14:00:00,27.36,27.36,27.3,27.32,25700.0,22.9114,22.9114,22.8611,22.8779,25700.0
2007-05-29 14:05:00,27.32,27.41,27.32,27.39,15400.0,22.8779,22.9533,22.8779,22.9365,15400.0
2007-05-29 14:10:00,27.39,27.39,27.32,27.37,11400.0,22.9365,22.9365,22.8779,22.9198,11400.0
2007-05-29 14:15:00,27.37,27.38,27.33,27.35,12300.0,22.9198,22.9281,22.8863,22.903,12300.0
2007-05-29 14:20:00,27.35,27.38,27.35,27.36,5600.0,22.903,22.9281,22.903,22.9114,5600.0
2007-05-29 14:25:00,27.36,27.38,27.33,27.36,22800.0,22.9114,22.9281,22.8863,22.9114,22800.0
2007-05-29 14:30:00,27.38,27.38,27.32,27.35,8500.0,22.9281,22.9281,22.8779,22.903,8500.0
2007-05-29 14:35:00,27.34,27.4,27.33,27.36,17800.0,22.8946,22.9449,22.8863,22.9114,17800.0
2007-05-29 14:40:00,27.36,27.39,27.35,27.37,10000.0,22.9114,22.9365,22.903,22.9198,10000.0
2007-05-29 14:45:00,27.38,27.4,27.35,27.4,11900.0,22.9281,22.9449,22.903,22.9449,11900.0
2007-05-29 14:50:00,27.4,27.4,27.37,27.38,11500.0,22.9449,22.9449,22.9198,22.9281,11500.0
2007-05-29 14:55:00,27.38,27.41,27.35,27.41,17100.0,22.9281,22.9533,22.903,22.9533,17100.0
2007-05-29 15:00:00,27.4,27.42,27.39,27.41,13700.0,22.9449,22.9616,22.9365,22.9533,13700.0
2007-05-29 15:05:00,27.41,27.43,27.38,27.39,19400.0,22.9533,22.97,22.9281,22.9365,19400.0
2007-05-29 15:10:00,27.39,27.42,27.37,27.4,18900.0,22.9365,22.9616,22.9198,22.9449,18900.0
2007-05-29 15:15:00,27.4,27.45,27.38,27.41,24700.0,22.9449,22.9868,22.9281,22.9533,24700.0
2007-05-29 15:20:00,27.4,27.41,27.37,27.41,19200.0,22.9449,22.9533,22.9198,22.9533,19200.0
2007-05-29 15:25:00,27.41,27.42,27.38,27.39,18000.0,22.9533,22.9616,22.9281,22.9365,18000.0
2007-05-29 15:30:00,27.39,27.39,27.37,27.38,17900.0,22.9365,22.9365,22.9198,22.9281,17900.0
2007-05-29 15:35:00,27.38,27.41,27.37,27.38,49500.0,22.9281,22.9533,22.9198,22.9281,49500.0
2007-05-29 15:40:00,27.38,27.39,27.38,27.39,65200.0,22.9281,22.9365,22.9281,22.9365,65200.0
2007-05-29 15:45:00,27.39,27.41,27.38,27.41,52600.0,22.9365,22.9533,22.9281,22.9533,52600.0
2007-05-29 15:50:00,27.41,27.5,27.4,27.48,67000.0,22.9533,23.0286,22.9449,23.0119,67000.0
2007-05-29 15:55:00,27.47,27.5,27.44,27.45,66500.0,23.0035,23.0286,22.9784,22.9868,66500.0
2007-05-30 09:30:00,27.23,27.27,27.14,27.21,34300.0,22.8025,22.836,22.7272,22.7858,34300.0
2007-05-30 09:35:00,27.22,27.41,27.16,27.25,47700.0,22.7941,22.9533,22.7439,22.8193,47700.0
2007-05-30 09:40:00,27.27,27.45,27.27,27.32,18600.0,22.836,22.9868,22.836,22.8779,18600.0
2007-05-30 09:45:00,27.3,27.41,27.19,27.22,23700.0,22.8611,22.9533,22.769,22.7941,23700.0
2007-05-30 09:50:00,27.22,27.37,27.14,27.3,25400.0,22.7941,22.9198,22.7272,22.8611,25400.0
2007-05-30 09:55:00,27.31,27.34,27.14,27.32,47000.0,22.8695,22.8946,22.7272,22.8779,47000.0
2007-05-30 10:00:00,27.34,27.34,27.2,27.22,12900.0,22.8946,22.8946,22.7774,22.7941,12900.0
2007-05-30 10:05:00,27.21,27.27,27.16,27.21,32100.0,22.7858,22.836,22.7439,22.7858,32100.0
2007-05-30 10:10:00,27.21,27.28,27.21,27.26,12300.0,22.7858,22.8444,22.7858,22.8276,12300.0
2007-05-30 10:15:00,27.25,27.38,27.25,27.34,21900.0,22.8193,22.9281,22.8193,22.8946,21900.0
2007-05-30 10:20:00,27.34,27.35,27.22,27.24,19600.0,22.8946,22.903,22.7941,22.8109,19600.0
2007-05-30 10:25:00,27.24,27.3,27.2,27.22,29000.0,22.8109,22.8611,22.7774,22.7941,29000.0
2007-05-30 10:30:00,27.22,27.26,27.11,27.13,40300.0,22.7941,22.8276,22.702,22.7188,40300.0
2007-05-30 10:35:00,27.13,27.23,27.12,27.22,15700.0,22.7188,22.8025,22.7104,22.7941,15700.0
2007-05-30 10:40:00,27.21,27.22,27.16,27.2,39600.0,22.7858,22.7941,22.7439,22.7774,39600.0
2007-05-30 10:45:00,27.2,27.25,27.16,27.23,11700.0,22.7774,22.8193,22.7439,22.8025,11700.0
2007-05-30 10:50:00,27.23,27.28,27.22,27.27,16200.0,22.8025,22.8444,22.7941,22.836,16200.0
2007-05-30 10:55:00,27.25,27.28,27.18,27.24,19000.0,22.8193,22.8444,22.7607,22.8109,19000.0
2007-05-30 11:00:00,27.24,27.28,27.2,27.22,24900.0,22.8109,22.8444,22.7774,22.7941,24900.0
2007-05-30 11:05:00,27.22,27.28,27.22,27.25,18100.0,22.7941,22.8444,22.7941,22.8193,18100.0
2007-05-30 11:10:00,27.25,27.26,27.2,27.21,26200.0,22.8193,22.8276,22.7774,22.7858,26200.0
2007-05-30 11:15:00,27.22,27.27,27.21,27.27,18200.0,22.7941,22.836,22.7858,22.836,18200.0
2007-05-30 11:20:00,27.26,27.31,27.25,27.3,14100.0,22.8276,22.8695,22.8193,22.8611,14100.0
2007-05-30 11:25:00,27.3,27.33,27.28,27.32,12400.0,22.8611,22.8863,22.8444,22.8779,12400.0
2007-05-30 11:30:00,27.33,27.33,27.29,27.31,16300.0,22.8863,22.8863,22.8528,22.8695,16300.0
2007-05-30 11:35:00,27.3,27.31,27.28,27.29,2000.0,22.8611,22.8695,22.8444,22.8528,2000.0
2007-05-30 11:40:00,27.29,27.34,27.29,27.33,10400.0,22.8528,22.8946,22.8528,22.8863,10400.0
2007-05-30 11:45:00,27.33,27.33,27.26,27.26,5000.0,22.8863,22.8863,22.8276,22.8276,5000.0
2007-05-30 11:50:00,27.26,27.26,27.23,27.24,6100.0,22.8276,22.8276,22.8025,22.8109,6100.0
2007-05-30 11:55:00,27.24,27.24,27.23,27.23,5600.0,22.8109,22.8109,22.8025,22.8025,5600.0
2007-05-30 12:00:00,27.23,27.35,27.23,27.35,19900.0,22.8025,22.903,22.8025,22.903,19900.0
2007-05-30 12:05:00,27.34,27.4,27.31,27.33,15000.0,22.8946,22.9449,22.8695,22.8863,15000.0
2007-05-30 12:10:00,27.34,27.37,27.32,27.33,14200.0,22.8946,22.9198,22.8779,22.8863,14200.0
2007-05-30 12:15:00,27.32,27.4,27.31,27.39,13400.0,22.8779,22.9449,22.8695,22.9365,13400.0
2007-05-30 12:20:00,27.39,27.44,27.34,27.42,12400.0,22.9365,22.9784,22.8946,22.9616,12400.0
2007-05-30 12:25:00,27.41,27.48,27.41,27.46,9900.0,22.9533,23.0119,22.9533,22.9951,9900.0
2007-05-30 12:30:00,27.47,27.49,27.46,27.48,3600.0,23.0035,23.0202,22.9951,23.0119,3600.0
2007-05-30 12:35:00,27.48,27.48,27.4,27.4,13100.0,23.0119,23.0119,22.9449,22.9449,13100.0
2007-05-30 12:40:00,27.4,27.43,27.39,27.42,6600.0,22.9449,22.97,22.9365,22.9616,6600.0
2007-05-30 12:45:00,27.41,27.47,27.41,27.47,7100.0,22.9533,23.0035,22.9533,23.0035,7100.0
2007-05-30 12:50:00,27.45,27.45,27.4,27.41,8600.0,22.9868,22.9868,22.9449,22.9533,8600.0
2007-05-30 12:55:00,27.41,27.46,27.41,27.45,9800.0,22.9533,22.9951,22.9533,22.9868,9800.0
2007-05-30 13:00:00,27.45,27.46,27.39,27.41,13200.0,22.9868,22.9951,22.9365,22.9533,13200.0
2007-05-30 13:05:00,27.41,27.46,27.41,27.42,9300.0,22.9533,22.9951,22.9533,22.9616,9300.0
2007-05-30 13:10:00,27.43,27.43,27.4,27.4,7000.0,22.97,22.97,22.9449,22.9449,7000.0
2007-05-30 13:15:00,27.4,27.46,27.4,27.45,15700.0,22.9449,22.9951,22.9449,22.9868,15700.0
2007-05-30 13:20:00,27.44,27.46,27.42,27.43,5300.0,22.9784,22.9951,22.9616,22.97,5300.0
2007-05-30 13:25:00,27.42,27.43,27.39,27.4,41100.0,22.9616,22.97,22.9365,22.9449,41100.0
2007-05-30 13:30:00,27.4,27.4,27.39,27.4,10100.0,22.9449,22.9449,22.9365,22.9449,10100.0
2007-05-30 13:35:00,27.39,27.4,27.29,27.29,31800.0,22.9365,22.9449,22.8528,22.8528,31800.0
2007-05-30 13:40:00,27.3,27.34,27.26,27.27,20100.0,22.8611,22.8946,22.8276,22.836,20100.0
2007-05-30 13:45:00,27.28,27.34,27.27,27.32,11600.0,22.8444,22.8946,22.836,22.8779,11600.0
2007-05-30 13:50:00,27.32,27.32,27.28,27.3,14000.0,22.8779,22.8779,22.8444,22.8611,14000.0
2007-05-30 13:55:00,27.31,27.32,27.29,27.32,6500.0,22.8695,22.8779,22.8528,22.8779,6500.0
2007-05-30 14:00:00,27.31,27.31,27.18,27.18,52200.0,22.8695,22.8695,22.7607,22.7607,52200.0
2007-05-30 14:05:00,27.18,27.3,27.13,27.27,38500.0,22.7607,22.8611,22.7188,22.836,38500.0
2007-05-30 14:10:00,27.27,27.36,27.25,27.3,38500.0,22.836,22.9114,22.8193,22.8611,38500.0
2007-05-30 14:15:00,27.32,27.37,27.28,27.33,18300.0,22.8779,22.9198,22.8444,22.8863,18300.0
2007-05-30 14:20:00,27.31,27.32,27.23,27.31,20400.0,22.8695,22.8779,22.8025,22.8695,20400.0
2007-05-30 14:25:00,27.31,27.43,27.28,27.41,19200.0,22.8695,22.97,22.8444,22.9533,19200.0
2007-05-30 14:30:00,27.39,27.48,27.35,27.47,37700.0,22.9365,23.0119,22.903,23.0035,37700.0
2007-05-30 14:35:00,27.47,27.52,27.46,27.49,20700.0,23.0035,23.0454,22.9951,23.0202,20700.0
2007-05-30 14:40:00,27.49,27.57,27.49,27.56,23900.0,23.0202,23.0872,23.0202,23.0789,23900.0
2007-05-30 14:45:00,27.56,27.57,27.48,27.48,14100.0,23.0789,23.0872,23.0119,23.0119,14100.0
2007-05-30 14:50:00,27.47,27.51,27.44,27.51,23700.0,23.0035,23.037,22.9784,23.037,23700.0
2007-05-30 14:55:00,27.51,27.52,27.49,27.52,9300.0,23.037,23.0454,23.0202,23.0454,9300.0
2007-05-30 15:00:00,27.52,27.52,27.47,27.52,20300.0,23.0454,23.0454,23.0035,23.0454,20300.0
2007-05-30 15:05:00,27.51,27.51,27.45,27.45,10900.0,23.037,23.037,22.9868,22.9868,10900.0
2007-05-30 15:10:00,27.45,27.46,27.44,27.44,14400.0,22.9868,22.9951,22.9784,22.9784,14400.0
2007-05-30 15:15:00,27.44,27.45,27.42,27.42,37700.0,22.9784,22.9868,22.9616,22.9616,37700.0
2007-05-30 15:20:00,27.42,27.42,27.38,27.39,25300.0,22.9616,22.9616,22.9281,22.9365,25300.0
2007-05-30 15:25:00,27.39,27.43,27.38,27.42,30000.0,22.9365,22.97,22.9281,22.9616,30000.0
2007-05-30 15:30:00,27.41,27.44,27.4,27.44,30900.0,22.9533,22.9784,22.9449,22.9784,30900.0
2007-05-30 15:35:00,27.44,27.48,27.41,27.46,39400.0,22.9784,23.0119,22.9533,22.9951,39400.0
2007-05-30 15:40:00,27.45,27.46,27.43,27.44,37800.0,22.9868,22.9951,22.97,22.9784,37800.0
2007-05-30 15:45:00,27.43,27.47,27.37,27.37,62000.0,22.97,23.0035,22.9198,22.9198,62000.0
2007-05-30 15:50:00,27.37,27.38,27.32,27.34,88500.0,22.9198,22.9281,22.8779,22.8946,88500.0
2007-05-30 15:55:00,27.33,27.4,27.33,27.38,94900.0,22.8863,22.9449,22.8863,22.9281,94900.0
2007-05-31 09:30:00,27.76,27.9,27.62,27.74,60500.0,23.2463,23.3636,23.1291,23.2296,60500.0
2007-05-31 09:35:00,27.74,27.74,27.6,27.67,36300.0,23.2296,23.2296,23.1124,23.171,36300.0
2007-05-31 09:40:00,27.67,27.8,27.67,27.77,26900.0,23.171,23.2798,23.171,23.2547,26900.0
2007-05-31 09:45:00,27.77,27.77,27.61,27.68,32800.0,23.2547,23.2547,23.1207,23.1794,32800.0
2007-05-31 09:50:00,27.67,27.68,27.56,27.58,24900.0,23.171,23.1794,23.0789,23.0956,24900.0
2007-05-31 09:55:00,27.59,27.61,27.39,27.46,42000.0,23.104,23.1207,22.9365,22.9951,42000.0
2007-05-31 10:00:00,27.48,27.55,27.37,27.42,55200.0,23.0119,23.0705,22.9198,22.9616,55200.0
2007-05-31 10:05:00,27.42,27.48,27.42,27.46,25900.0,22.9616,23.0119,22.9616,22.9951,25900.0
2007-05-31 10:10:00,27.45,27.45,27.25,27.33,43500.0,22.9868,22.9868,22.8193,22.8863,43500.0
2007-05-31 10:15:00,27.33,27.35,27.19,27.27,62000.0,22.8863,22.903,22.769,22.836,62000.0
2007-05-31 10:20:00,27.28,27.39,27.24,27.37,57800.0,22.8444,22.9365,22.8109,22.9198,57800.0
2007-05-31 10:25:00,27.37,27.39,27.34,27.39,48800.0,22.9198,22.9365,22.8946,22.9365,48800.0
2007-05-31 10:30:00,27.39,27.43,27.33,27.37,50700.0,22.9365,22.97,22.8863,22.9198,50700.0
2007-05-31 10:35:00,27.38,27.42,27.36,27.39,32200.0,22.9281,22.9616,22.9114,22.9365,32200.0
2007-05-31 10:40:00,27.39,27.4,27.36,27.39,13900.0,22.9365,22.9449,22.9114,22.9365,13900.0
2007-05-31 10:45:00,27.39,27.4,27.39,27.4,17200.0,22.9365,22.9449,22.9365,22.9449,17200.0
2007-05-31 10:50:00,27.38,27.38,27.27,27.3,26500.0,22.9281,22.9281,22.836,22.8611,26500.0
2007-05-31 10:55:00,27.3,27.3,27.26,27.27,26800.0,22.8611,22.8611,22.8276,22.836,26800.0
2007-05-31 11:00:00,27.27,27.27,27.18,27.18,27300.0,22.836,22.836,22.7607,22.7607,27300.0
2007-05-31 11:05:00,27.19,27.19,27.15,27.17,20400.0,22.769,22.769,22.7355,22.7523,20400.0
2007-05-31 11:10:00,27.17,27.2,27.16,27.2,27100.0,22.7523,22.7774,22.7439,22.7774,27100.0
2007-05-31 11:15:00,27.2,27.2,27.17,27.18,20800.0,22.7774,22.7774,22.7523,22.7607,20800.0
2007-05-31 11:20:00,27.18,27.2,27.17,27.18,23900.0,22.7607,22.7774,22.7523,22.7607,23900.0
2007-05-31 11:25:00,27.18,27.2,27.18,27.2,37900.0,22.7607,22.7774,22.7607,22.7774,37900.0
2007-05-31 11:30:00,27.2,27.21,27.19,27.21,10400.0,22.7774,22.7858,22.769,22.7858,10400.0
2007-05-31 11:35:00,27.21,27.23,27.2,27.21,29600.0,22.7858,22.8025,22.7774,22.7858,29600.0
2007-05-31 11:40:00,27.21,27.24,27.21,27.22,23400.0,22.7858,22.8109,22.7858,22.7941,23400.0
2007-05-31 11:45:00,27.22,27.23,27.21,27.21,14800.0,22.7941,22.8025,22.7858,22.7858,14800.0
2007-05-31 11:50:00,27.21,27.23,27.21,27.23,15400.0,22.7858,22.8025,22.7858,22.8025,15400.0
2007-05-31 11:55:00,27.22,27.23,27.22,27.23,8600.0,22.7941,22.8025,22.7941,22.8025,8600.0
2007-05-31 12:00:00,27.23,27.23,27.15,27.15,34800.0,22.8025,22.8025,22.7355,22.7355,34800.0
2007-05-31 12:05:00,27.16,27.16,27.13,27.15,34200.0,22.7439,22.7439,22.7188,22.7355,34200.0
2007-05-31 12:10:00,27.16,27.18,27.14,27.18,30700.0,22.7439,22.7607,22.7272,22.7607,30700.0
2007-05-31 12:15:00,27.18,27.19,27.17,27.19,19300.0,22.7607,22.769,22.7523,22.769,19300.0
2007-05-31 12:20:00,27.19,27.19,27.14,27.14,18600.0,22.769,22.769,22.7272,22.7272,18600.0
2007-05-31 12:25:00,27.15,27.16,27.14,27.16,19400.0,22.7355,22.7439,22.7272,22.7439,19400.0
2007-05-31 12:30:00,27.16,27.16,27.15,27.15,13500.0,22.7439,22.7439,22.7355,22.7355,13500.0
2007-05-31 12:35:00,27.15,27.16,27.15,27.16,6900.0,22.7355,22.7439,22.7355,22.7439,6900.0
2007-05-31 12:40:00,27.16,27.16,27.13,27.13,24800.0,22.7439,22.7439,22.7188,22.7188,24800.0
2007-05-31 12:45:00,27.13,27.13,27.08,27.09,22300.0,22.7188,22.7188,22.6769,22.6853,22300.0
2007-05-31 12:50:00,27.08,27.1,27.07,27.09,30000.0,22.6769,22.6937,22.6685,22.6853,30000.0
2007-05-31 12:55:00,27.1,27.11,27.09,27.1,39400.0,22.6937,22.702,22.6853,22.6937,39400.0
2007-05-31 13:00:00,27.1,27.1,27.08,27.08,31800.0,22.6937,22.6937,22.6769,22.6769,31800.0
2007-05-31 13:05:00,27.08,27.08,27.03,27.04,29400.0,22.6769,22.6769,22.635,22.6434,29400.0
2007-05-31 13:10:00,27.05,27.09,27.03,27.07,34500.0,22.6518,22.6853,22.635,22.6685,34500.0
2007-05-31 13:15:00,27.07,27.07,27.03,27.05,20200.0,22.6685,22.6685,22.635,22.6518,20200.0
2007-05-31 13:20:00,27.06,27.06,26.93,26.96,48300.0,22.6602,22.6602,22.5513,22.5764,48300.0
2007-05-31 13:25:00,26.97,26.98,26.93,26.98,26600.0,22.5848,22.5932,22.5513,22.5932,26600.0
2007-05-31 13:30:00,26.97,26.98,26.94,26.98,29100.0,22.5848,22.5932,22.5597,22.5932,29100.0
2007-05-31 13:35:00,26.98,27.01,26.97,26.98,15900.0,22.5932,22.6183,22.5848,22.5932,15900.0
2007-05-31 13:40:00,26.98,26.99,26.96,26.97,34400.0,22.5932,22.6015,22.5764,22.5848,34400.0
2007-05-31 13:45:00,26.98,27.1,26.98,27.07,27300.0,22.5932,22.6937,22.5932,22.6685,27300.0
2007-05-31 13:50:00,27.06,27.1,27.05,27.1,36400.0,22.6602,22.6937,22.6518,22.6937,36400.0
2007-05-31 13:55:00,27.1,27.14,27.09,27.13,22600.0,22.6937,22.7272,22.6853,22.7188,22600.0
2007-05-31 14:00:00,27.12,27.14,27.11,27.14,15900.0,22.7104,22.7272,22.702,22.7272,15900.0
2007-05-31 14:05:00,27.13,27.18,27.13,27.18,31500.0,22.7188,22.7607,22.7188,22.7607,31500.0
2007-05-31 14:10:00,27.18,27.2,27.18,27.2,11900.0,22.7607,22.7774,22.7607,22.7774,11900.0
2007-05-31 14:15:00,27.2,27.2,27.15,27.16,33500.0,22.7774,22.7774,22.7355,22.7439,33500.0
2007-05-31 14:20:00,27.17,27.24,27.17,27.24,15200.0,22.7523,22.8109,22.7523,22.8109,15200.0
2007-05-31 14:25:00,27.24,27.25,27.22,27.22,27600.0,22.8109,22.8193,22.7941,22.7941,27600.0
2007-05-31 14:30:00,27.23,27.27,27.22,27.24,14300.0,22.8025,22.836,22.7941,22.8109,14300.0
2007-05-31 14:35:00,27.25,27.27,27.25,27.26,9400.0,22.8193,22.836,22.8193,22.8276,9400.0
2007-05-31 14:40:00,27.27,27.27,27.23,27.24,18000.0,22.836,22.836,22.8025,22.8109,18000.0
2007-05-31 14:45:00,27.25,27.26,27.24,27.26,16400.0,22.8193,22.8276,22.8109,22.8276,16400.0
2007-05-31 14:50:00,27.26,27.33,27.26,27.3,44000.0,22.8276,22.8863,22.8276,22.8611,44000.0
2007-05-31 14:55:00,27.31,27.32,27.25,27.25,28800.0,22.8695,22.8779,22.8193,22.8193,28800.0
2007-05-31 15:00:00,27.25,27.26,27.22,27.24,19600.0,22.8193,22.8276,22.7941,22.8109,19600.0
2007-05-31 15:05:00,27.24,27.25,27.24,27.24,18700.0,22.8109,22.8193,22.8109,22.8109,18700.0
2007-05-31 15:10:00,27.24,27.28,27.23,27.27,27100.0,22.8109,22.8444,22.8025,22.836,27100.0
2007-05-31 15:15:00,27.28,27.28,27.26,27.28,22800.0,22.8444,22.8444,22.8276,22.8444,22800.0
2007-05-31 15:20:00,27.28,27.3,27.26,27.26,29400.0,22.8444,22.8611,22.8276,22.8276,29400.0
2007-05-31 15:25:00,27.27,27.29,27.25,27.26,33700.0,22.836,22.8528,22.8193,22.8276,33700.0
2007-05-31 15:30:00,27.25,27.26,27.22,27.22,18400.0,22.8193,22.8276,22.7941,22.7941,18400.0
2007-05-31 15:35:00,27.23,27.25,27.23,27.24,43300.0,22.8025,22.8193,22.8025,22.8109,43300.0
2007-05-31 15:40:00,27.24,27.3,27.24,27.3,56900.0,22.8109,22.8611,22.8109,22.8611,56900.0
2007-05-31 15:45:00,27.29,27.3,27.28,27.28,29900.0,22.8528,22.8611,22.8444,22.8444,29900.0
2007-05-31 15:50:00,27.29,27.29,27.25,27.27,45900.0,22.8528,22.8528,22.8193,22.836,45900.0
2007-05-31 15:55:00,27.26,27.34,27.26,27.28,54300.0,22.8276,22.8946,22.8276,22.8444,54300.0
2007-06-01 09:30:00,27.35,27.35,27.13,27.25,30500.0,22.903,22.903,22.7188,22.8193,30500.0
2007-06-01 09:35:00,27.27,27.4,27.25,27.25,39800.0,22.836,22.9449,22.8193,22.8193,39800.0
2007-06-01 09:40:00,27.24,27.34,27.21,27.34,51900.0,22.8109,22.8946,22.7858,22.8946,51900.0
2007-06-01 09:45:00,27.33,27.43,27.33,27.4,32500.0,22.8863,22.97,22.8863,22.9449,32500.0
2007-06-01 09:50:00,27.4,27.49,27.4,27.47,27100.0,22.9449,23.0202,22.9449,23.0035,27100.0
2007-06-01 09:55:00,27.46,27.53,27.46,27.52,55600.0,22.9951,23.0537,22.9951,23.0454,55600.0
2007-06-01 10:00:00,27.52,27.56,27.38,27.48,98600.0,23.0454,23.0789,22.9281,23.0119,98600.0
2007-06-01 10:05:00,27.48,27.49,27.38,27.38,36600.0,23.0119,23.0202,22.9281,22.9281,36600.0
2007-06-01 10:10:00,27.38,27.39,27.28,27.34,44600.0,22.9281,22.9365,22.8444,22.8946,44600.0
2007-06-01 10:15:00,27.34,27.38,27.3,27.31,39500.0,22.8946,22.9281,22.8611,22.8695,39500.0
2007-06-01 10:20:00,27.31,27.33,27.25,27.26,25000.0,22.8695,22.8863,22.8193,22.8276,25000.0
2007-06-01 10:25:00,27.26,27.26,27.13,27.21,78300.0,22.8276,22.8276,22.7188,22.7858,78300.0
2007-06-01 10:30:00,27.21,27.28,27.15,27.21,77600.0,22.7858,22.8444,22.7355,22.7858,77600.0
2007-06-01 10:35:00,27.21,27.22,27.15,27.2,42000.0,22.7858,22.7941,22.7355,22.7774,42000.0
2007-06-01 10:40:00,27.19,27.19,27.07,27.13,103600.0,22.769,22.769,22.6685,22.7188,103600.0
2007-06-01 10:45:00,27.13,27.22,27.12,27.2,41200.0,22.7188,22.7941,22.7104,22.7774,41200.0
2007-06-01 10:50:00,27.21,27.23,27.16,27.22,56600.0,22.7858,22.8025,22.7439,22.7941,56600.0
2007-06-01 10:55:00,27.22,27.28,27.21,27.28,39800.0,22.7941,22.8444,22.7858,22.8444,39800.0
2007-06-01 11:00:00,27.28,27.44,27.28,27.44,62300.0,22.8444,22.9784,22.8444,22.9784,62300.0
2007-06-01 11:05:00,27.44,27.56,27.42,27.56,71100.0,22.9784,23.0789,22.9616,23.0789,71100.0
2007-06-01 11:10:00,27.56,27.62,27.55,27.58,90700.0,23.0789,23.1291,23.0705,23.0956,90700.0
2007-06-01 11:15:00,27.57,27.62,27.53,27.62,42000.0,23.0872,23.1291,23.0537,23.1291,42000.0
2007-06-01 11:20:00,27.61,27.63,27.5,27.5,68700.0,23.1207,23.1375,23.0286,23.0286,68700.0
2007-06-01 11:25:00,27.5,27.56,27.5,27.53,35900.0,23.0286,23.0789,23.0286,23.0537,35900.0
2007-06-01 11:30:00,27.54,27.56,27.52,27.52,37200.0,23.0621,23.0789,23.0454,23.0454,37200.0
2007-06-01 11:35:00,27.52,27.56,27.52,27.55,40400.0,23.0454,23.0789,23.0454,23.0705,40400.0
2007-06-01 11:40:00,27.55,27.56,27.5,27.55,45600.0,23.0705,23.0789,23.0286,23.0705,45600.0
2007-06-01 11:45:00,27.55,27.56,27.53,27.55,18900.0,23.0705,23.0789,23.0537,23.0705,18900.0
2007-06-01 11:50:00,27.55,27.56,27.55,27.55,39900.0,23.0705,23.0789,23.0705,23.0705,39900.0
2007-06-01 11:55:00,27.56,27.56,27.5,27.52,30800.0,23.0789,23.0789,23.0286,23.0454,30800.0
2007-06-01 12:00:00,27.52,27.54,27.52,27.54,15900.0,23.0454,23.0621,23.0454,23.0621,15900.0
2007-06-01 12:05:00,27.55,27.55,27.49,27.5,25600.0,23.0705,23.0705,23.0202,23.0286,25600.0
2007-06-01 12:10:00,27.5,27.5,27.47,27.47,9500.0,23.0286,23.0286,23.0035,23.0035,9500.0
2007-06-01 12:15:00,27.47,27.48,27.46,27.46,24200.0,23.0035,23.0119,22.9951,22.9951,24200.0
2007-06-01 12:20:00,27.46,27.47,27.37,27.38,32300.0,22.9951,23.0035,22.9198,22.9281,32300.0
2007-06-01 12:25:00,27.37,27.38,27.3,27.36,56300.0,22.9198,22.9281,22.8611,22.9114,56300.0
2007-06-01 12:30:00,27.38,27.38,27.31,27.31,39100.0,22.9281,22.9281,22.8695,22.8695,39100.0
2007-06-01 12:35:00,27.32,27.36,27.3,27.35,36600.0,22.8779,22.9114,22.8611,22.903,36600.0
2007-06-01 12:40:00,27.35,27.37,27.29,27.35,29100.0,22.903,22.9198,22.8528,22.903,29100.0
2007-06-01 12:45:00,27.34,27.35,27.21,27.21,28600.0,22.8946,22.903,22.7858,22.7858,28600.0
2007-06-01 12:50:00,27.21,27.26,27.19,27.21,26300.0,22.7858,22.8276,22.769,22.7858,26300.0
2007-06-01 12:55:00,27.21,27.24,27.2,27.23,19700.0,22.7858,22.8109,22.7774,22.8025,19700.0
2007-06-01 13:00:00,27.24,27.24,27.17,27.2,29900.0,22.8109,22.8109,22.7523,22.7774,29900.0
2007-06-01 13:05:00,27.2,27.56,27.15,27.15,53700.0,22.7774,23.0789,22.7355,22.7355,53700.0
2007-06-01 13:10:00,27.14,27.17,27.12,27.12,22700.0,22.7272,22.7523,22.7104,22.7104,22700.0
2007-06-01 13:15:00,27.12,27.17,27.11,27.17,48300.0,22.7104,22.7523,22.702,22.7523,48300.0
2007-06-01 13:20:00,27.17,27.17,27.13,27.13,19700.0,22.7523,22.7523,22.7188,22.7188,19700.0
2007-06-01 13:25:00,27.13,27.15,27.12,27.14,17300.0,22.7188,22.7355,22.7104,22.7272,17300.0
2007-06-01 13:30:00,27.15,27.15,27.11,27.12,28300.0,22.7355,22.7355,22.702,22.7104,28300.0
2007-06-01 13:35:00,27.14,27.14,27.1,27.14,16300.0,22.7272,22.7272,22.6937,22.7272,16300.0
2007-06-01 13:40:00,27.14,27.14,27.1,27.13,15000.0,22.7272,22.7272,22.6937,22.7188,15000.0
2007-06-01 13:45:00,27.13,27.13,27.11,27.12,6900.0,22.7188,22.7188,22.702,22.7104,6900.0
2007-06-01 13:50:00,27.12,27.12,27.05,27.09,46600.0,22.7104,22.7104,22.6518,22.6853,46600.0
2007-06-01 13:55:00,27.09,27.1,27.06,27.08,21800.0,22.6853,22.6937,22.6602,22.6769,21800.0
2007-06-01 14:00:00,27.08,27.09,27.06,27.07,21700.0,22.6769,22.6853,22.6602,22.6685,21700.0
2007-06-01 14:05:00,27.07,27.08,27.02,27.02,37100.0,22.6685,22.6769,22.6267,22.6267,37100.0
2007-06-01 14:10:00,27.02,27.07,27.01,27.03,54100.0,22.6267,22.6685,22.6183,22.635,54100.0
2007-06-01 14:15:00,27.02,27.09,27.02,27.09,46700.0,22.6267,22.6853,22.6267,22.6853,46700.0
2007-06-01 14:20:00,27.09,27.12,27.03,27.03,25900.0,22.6853,22.7104,22.635,22.635,25900.0
2007-06-01 14:25:00,27.02,27.04,26.99,27.03,37800.0,22.6267,22.6434,22.6015,22.635,37800.0
2007-06-01 14:30:00,27.03,27.03,26.99,27.02,27000.0,22.635,22.635,22.6015,22.6267,27000.0
2007-06-01 14:35:00,27.02,27.04,26.95,26.96,25700.0,22.6267,22.6434,22.568,22.5764,25700.0
2007-06-01 14:40:00,26.96,26.99,26.94,26.95,43300.0,22.5764,22.6015,22.5597,22.568,43300.0
2007-06-01 14:45:00,26.95,27.0,26.94,26.95,24100.0,22.568,22.6099,22.5597,22.568,24100.0
2007-06-01 14:50:00,26.96,27.0,26.95,26.99,34000.0,22.5764,22.6099,22.568,22.6015,34000.0
2007-06-01 14:55:00,27.0,27.0,26.96,26.98,23600.0,22.6099,22.6099,22.5764,22.5932,23600.0
2007-06-01 15:00:00,26.98,26.99,26.93,26.94,47000.0,22.5932,22.6015,22.5513,22.5597,47000.0
2007-06-01 15:05:00,26.94,26.95,26.9,26.93,48900.0,22.5597,22.568,22.5262,22.5513,48900.0
2007-06-01 15:10:00,26.92,26.93,26.88,26.9,32800.0,22.5429,22.5513,22.5094,22.5262,32800.0
2007-06-01 15:15:00,26.9,26.9,26.87,26.9,42600.0,22.5262,22.5262,22.5011,22.5262,42600.0
2007-06-01 15:20:00,26.91,26.93,26.89,26.89,33700.0,22.5346,22.5513,22.5178,22.5178,33700.0
2007-06-01 15:25:00,26.89,26.93,26.89,26.91,25700.0,22.5178,22.5513,22.5178,22.5346,25700.0
2007-06-01 15:30:00,26.91,26.93,26.9,26.91,31900.0,22.5346,22.5513,22.5262,22.5346,31900.0
2007-06-01 15:35:00,26.91,26.94,26.9,26.93,36500.0,22.5346,22.5597,22.5262,22.5513,36500.0
2007-06-01 15:40:00,26.93,26.96,26.92,26.96,57000.0,22.5513,22.5764,22.5429,22.5764,57000.0
2007-06-01 15:45:00,26.96,26.99,26.96,26.97,74100.0,22.5764,22.6015,22.5764,22.5848,74100.0
2007-06-01 15:50:00,26.97,26.99,26.96,26.98,62400.0,22.5848,22.6015,22.5764,22.5932,62400.0
2007-06-01 15:55:00,26.98,27.04,26.96,27.03,75900.0,22.5932,22.6434,22.5764,22.635,75900.0
2007-06-04 09:30:00,27.0,27.14,26.99,27.14,35200.0,22.6099,22.7272,22.6015,22.7272,35200.0
2007-06-04 09:35:00,27.15,27.43,27.15,27.4,116500.0,22.7355,22.97,22.7355,22.9449,116500.0
2007-06-04 09:40:00,27.39,27.47,27.26,27.26,52700.0,22.9365,23.0035,22.8276,22.8276,52700.0
2007-06-04 09:45:00,27.27,27.28,27.15,27.16,38600.0,22.836,22.8444,22.7355,22.7439,38600.0
2007-06-04 09:50:00,27.15,27.22,27.06,27.09,80500.0,22.7355,22.7941,22.6602,22.6853,80500.0
2007-06-04 09:55:00,27.06,27.11,26.91,26.92,47700.0,22.6602,22.702,22.5346,22.5429,47700.0
2007-06-04 10:00:00,26.92,27.03,26.91,26.96,88400.0,22.5429,22.635,22.5346,22.5764,88400.0
2007-06-04 10:05:00,26.97,27.08,26.93,27.05,56700.0,22.5848,22.6769,22.5513,22.6518,56700.0
2007-06-04 10:10:00,27.04,27.09,27.03,27.03,30500.0,22.6434,22.6853,22.635,22.635,30500.0
2007-06-04 10:15:00,27.03,27.05,27.0,27.04,22300.0,22.635,22.6518,22.6099,22.6434,22300.0
2007-06-04 10:20:00,27.04,27.05,27.0,27.0,41200.0,22.6434,22.6518,22.6099,22.6099,41200.0
2007-06-04 10:25:00,27.01,27.02,26.91,26.97,27400.0,22.6183,22.6267,22.5346,22.5848,27400.0
2007-06-04 10:30:00,26.96,27.04,26.93,26.96,50200.0,22.5764,22.6434,22.5513,22.5764,50200.0
2007-06-04 10:35:00,26.97,26.98,26.92,26.96,15300.0,22.5848,22.5932,22.5429,22.5764,15300.0
2007-06-04 10:40:00,26.94,27.0,26.93,27.0,37900.0,22.5597,22.6099,22.5513,22.6099,37900.0
2007-06-04 10:45:00,27.0,27.01,26.96,26.97,9800.0,22.6099,22.6183,22.5764,22.5848,9800.0
2007-06-04 10:50:00,26.95,26.97,26.91,26.95,22700.0,22.568,22.5848,22.5346,22.568,22700.0
2007-06-04 10:55:00,26.95,26.98,26.95,26.97,10700.0,22.568,22.5932,22.568,22.5848,10700.0
2007-06-04 11:00:00,26.96,26.99,26.96,26.98,12400.0,22.5764,22.6015,22.5764,22.5932,12400.0
2007-06-04 11:05:00,26.98,27.08,26.98,27.08,30000.0,22.5932,22.6769,22.5932,22.6769,30000.0
2007-06-04 11:10:00,27.07,27.17,27.07,27.15,42800.0,22.6685,22.7523,22.6685,22.7355,42800.0
2007-06-04 11:15:00,27.14,27.16,27.1,27.13,18400.0,22.7272,22.7439,22.6937,22.7188,18400.0
2007-06-04 11:20:00,27.12,27.15,27.1,27.11,14500.0,22.7104,22.7355,22.6937,22.702,14500.0
2007-06-04 11:25:00,27.1,27.15,27.09,27.13,24500.0,22.6937,22.7355,22.6853,22.7188,24500.0
2007-06-04 11:30:00,27.13,27.15,27.09,27.14,25900.0,22.7188,22.7355,22.6853,22.7272,25900.0
2007-06-04 11:35:00,27.12,27.18,27.12,27.17,13700.0,22.7104,22.7607,22.7104,22.7523,13700.0
2007-06-04 11:40:00,27.17,27.3,27.17,27.3,45200.0,22.7523,22.8611,22.7523,22.8611,45200.0
2007-06-04 11:45:00,27.3,27.4,27.28,27.4,51100.0,22.8611,22.9449,22.8444,22.9449,51100.0
2007-06-04 11:50:00,27.39,27.41,27.3,27.3,23100.0,22.9365,22.9533,22.8611,22.8611,23100.0
2007-06-04 11:55:00,27.29,27.31,27.28,27.29,7900.0,22.8528,22.8695,22.8444,22.8528,7900.0
2007-06-04 12:00:00,27.3,27.33,27.26,27.33,18800.0,22.8611,22.8863,22.8276,22.8863,18800.0
2007-06-04 12:05:00,27.34,27.37,27.3,27.32,30500.0,22.8946,22.9198,22.8611,22.8779,30500.0
2007-06-04 12:10:00,27.31,27.34,27.31,27.33,17300.0,22.8695,22.8946,22.8695,22.8863,17300.0
2007-06-04 12:15:00,27.32,27.32,27.28,27.31,17800.0,22.8779,22.8779,22.8444,22.8695,17800.0
2007-06-04 12:20:00,27.3,27.37,27.29,27.32,24000.0,22.8611,22.9198,22.8528,22.8779,24000.0
2007-06-04 12:25:00,27.32,27.35,27.32,27.33,12800.0,22.8779,22.903,22.8779,22.8863,12800.0
2007-06-04 12:30:00,27.33,27.34,27.32,27.32,9900.0,22.8863,22.8946,22.8779,22.8779,9900.0
2007-06-04 12:35:00,27.33,27.36,27.32,27.35,25700.0,22.8863,22.9114,22.8779,22.903,25700.0
2007-06-04 12:40:00,27.35,27.36,27.29,27.31,24800.0,22.903,22.9114,22.8528,22.8695,24800.0
2007-06-04 12:45:00,27.3,27.3,27.29,27.29,3500.0,22.8611,22.8611,22.8528,22.8528,3500.0
2007-06-04 12:50:00,27.29,27.32,27.28,27.3,17600.0,22.8528,22.8779,22.8444,22.8611,17600.0
2007-06-04 12:55:00,27.3,27.3,27.27,27.27,13300.0,22.8611,22.8611,22.836,22.836,13300.0
2007-06-04 13:00:00,27.27,27.28,27.24,27.27,12700.0,22.836,22.8444,22.8109,22.836,12700.0
2007-06-04 13:05:00,27.26,27.28,27.26,27.26,3500.0,22.8276,22.8444,22.8276,22.8276,3500.0
2007-06-04 13:10:00,27.26,27.3,27.26,27.3,17100.0,22.8276,22.8611,22.8276,22.8611,17100.0
2007-06-04 13:15:00,27.3,27.31,27.25,27.25,27300.0,22.8611,22.8695,22.8193,22.8193,27300.0
2007-06-04 13:20:00,27.24,27.27,27.21,27.24,17000.0,22.8109,22.836,22.7858,22.8109,17000.0
2007-06-04 13:25:00,27.24,27.27,27.23,27.27,9500.0,22.8109,22.836,22.8025,22.836,9500.0
2007-06-04 13:30:00,27.27,27.3,27.27,27.29,8600.0,22.836,22.8611,22.836,22.8528,8600.0
2007-06-04 13:35:00,27.29,27.3,27.24,27.29,17200.0,22.8528,22.8611,22.8109,22.8528,17200.0
2007-06-04 13:40:00,27.28,27.31,27.28,27.28,21100.0,22.8444,22.8695,22.8444,22.8444,21100.0
2007-06-04 13:45:00,27.29,27.3,27.28,27.3,8100.0,22.8528,22.8611,22.8444,22.8611,8100.0
2007-06-04 13:50:00,27.3,27.33,27.3,27.3,35100.0,22.8611,22.8863,22.8611,22.8611,35100.0
2007-06-04 13:55:00,27.29,27.33,27.29,27.31,39500.0,22.8528,22.8863,22.8528,22.8695,39500.0
2007-06-04 14:00:00,27.31,27.33,27.3,27.33,40400.0,22.8695,22.8863,22.8611,22.8863,40400.0
2007-06-04 14:05:00,27.34,27.37,27.32,27.35,19100.0,22.8946,22.9198,22.8779,22.903,19100.0
2007-06-04 14:10:00,27.35,27.37,27.32,27.36,24600.0,22.903,22.9198,22.8779,22.9114,24600.0
2007-06-04 14:15:00,27.34,27.36,27.31,27.33,29600.0,22.8946,22.9114,22.8695,22.8863,29600.0
2007-06-04 14:20:00,27.32,27.37,27.32,27.35,21700.0,22.8779,22.9198,22.8779,22.903,21700.0
2007-06-04 14:25:00,27.35,27.4,27.34,27.39,17600.0,22.903,22.9449,22.8946,22.9365,17600.0
2007-06-04 14:30:00,27.38,27.39,27.32,27.35,33100.0,22.9281,22.9365,22.8779,22.903,33100.0
2007-06-04 14:35:00,27.35,27.4,27.35,27.4,32100.0,22.903,22.9449,22.903,22.9449,32100.0
2007-06-04 14:40:00,27.39,27.47,27.39,27.45,64600.0,22.9365,23.0035,22.9365,22.9868,64600.0
2007-06-04 14:45:00,27.46,27.46,27.43,27.46,19500.0,22.9951,22.9951,22.97,22.9951,19500.0
2007-06-04 14:50:00,27.46,27.47,27.43,27.45,32600.0,22.9951,23.0035,22.97,22.9868,32600.0
2007-06-04 14:55:00,27.45,27.5,27.44,27.48,42000.0,22.9868,23.0286,22.9784,23.0119,42000.0
2007-06-04 15:00:00,27.47,27.51,27.47,27.48,22300.0,23.0035,23.037,23.0035,23.0119,22300.0
2007-06-04 15:05:00,27.47,27.53,27.47,27.51,26100.0,23.0035,23.0537,23.0035,23.037,26100.0
2007-06-04 15:10:00,27.5,27.52,27.49,27.5,22200.0,23.0286,23.0454,23.0202,23.0286,22200.0
2007-06-04 15:15:00,27.49,27.53,27.49,27.53,16300.0,23.0202,23.0537,23.0202,23.0537,16300.0
2007-06-04 15:20:00,27.53,27.61,27.53,27.56,51600.0,23.0537,23.1207,23.0537,23.0789,51600.0
2007-06-04 15:25:00,27.56,27.56,27.49,27.51,38100.0,23.0789,23.0789,23.0202,23.037,38100.0
2007-06-04 15:30:00,27.52,27.56,27.51,27.53,36800.0,23.0454,23.0789,23.037,23.0537,36800.0
2007-06-04 15:35:00,27.54,27.61,27.54,27.61,40300.0,23.0621,23.1207,23.0621,23.1207,40300.0
2007-06-04 15:40:00,27.62,27.65,27.6,27.64,75900.0,23.1291,23.1542,23.1124,23.1459,75900.0
2007-06-04 15:45:00,27.64,27.68,27.62,27.68,75800.0,23.1459,23.1794,23.1291,23.1794,75800.0
2007-06-04 15:50:00,27.67,27.68,27.58,27.6,74900.0,23.171,23.1794,23.0956,23.1124,74900.0
2007-06-04 15:55:00,27.6,27.62,27.6,27.61,74400.0,23.1124,23.1291,23.1124,23.1207,74400.0
2007-06-05 09:30:00,27.55,27.74,27.34,27.6,48200.0,23.0705,23.2296,22.8946,23.1124,48200.0
2007-06-05 09:35:00,27.59,27.59,27.38,27.41,41700.0,23.104,23.104,22.9281,22.9533,41700.0
2007-06-05 09:40:00,27.42,27.48,27.35,27.37,21200.0,22.9616,23.0119,22.903,22.9198,21200.0
2007-06-05 09:45:00,27.36,27.41,27.28,27.28,41100.0,22.9114,22.9533,22.8444,22.8444,41100.0
2007-06-05 09:50:00,27.28,27.3,27.18,27.2,43900.0,22.8444,22.8611,22.7607,22.7774,43900.0
2007-06-05 09:55:00,27.2,27.25,27.1,27.2,35000.0,22.7774,22.8193,22.6937,22.7774,35000.0
2007-06-05 10:00:00,27.23,27.32,27.07,27.17,57100.0,22.8025,22.8779,22.6685,22.7523,57100.0
2007-06-05 10:05:00,27.14,27.34,27.12,27.32,41000.0,22.7272,22.8946,22.7104,22.8779,41000.0
2007-06-05 10:10:00,27.31,27.32,27.25,27.26,29200.0,22.8695,22.8779,22.8193,22.8276,29200.0
2007-06-05 10:15:00,27.26,27.31,27.19,27.27,77200.0,22.8276,22.8695,22.769,22.836,77200.0
2007-06-05 10:20:00,27.28,27.29,27.15,27.17,50900.0,22.8444,22.8528,22.7355,22.7523,50900.0
2007-06-05 10:25:00,27.17,27.33,27.17,27.33,18200.0,22.7523,22.8863,22.7523,22.8863,18200.0
2007-06-05 10:30:00,27.32,27.47,27.3,27.46,42100.0,22.8779,23.0035,22.8611,22.9951,42100.0
2007-06-05 10:35:00,27.47,27.48,27.42,27.44,69000.0,23.0035,23.0119,22.9616,22.9784,69000.0
2007-06-05 10:40:00,27.43,27.43,27.3,27.4,62400.0,22.97,22.97,22.8611,22.9449,62400.0
2007-06-05 10:45:00,27.4,27.48,27.4,27.44,61000.0,22.9449,23.0119,22.9449,22.9784,61000.0
2007-06-05 10:50:00,27.44,27.52,27.44,27.51,26500.0,22.9784,23.0454,22.9784,23.037,26500.0
2007-06-05 10:55:00,27.51,27.53,27.47,27.49,21100.0,23.037,23.0537,23.0035,23.0202,21100.0
2007-06-05 11:00:00,27.49,27.51,27.46,27.47,18200.0,23.0202,23.037,22.9951,23.0035,18200.0
2007-06-05 11:05:00,27.48,27.48,27.4,27.43,30400.0,23.0119,23.0119,22.9449,22.97,30400.0
2007-06-05 11:10:00,27.42,29.4,27.39,27.39,124700.0,22.9616,24.6197,22.9365,22.9365,124700.0
2007-06-05 11:15:00,27.4,27.41,27.32,27.32,17900.0,22.9449,22.9533,22.8779,22.8779,17900.0
2007-06-05 11:20:00,27.32,27.34,27.28,27.28,12200.0,22.8779,22.8946,22.8444,22.8444,12200.0
2007-06-05 11:25:00,27.28,27.32,27.26,27.31,28400.0,22.8444,22.8779,22.8276,22.8695,28400.0
2007-06-05 11:30:00,27.31,27.32,27.22,27.23,13700.0,22.8695,22.8779,22.7941,22.8025,13700.0
2007-06-05 11:35:00,27.24,27.27,27.21,27.22,13000.0,22.8109,22.836,22.7858,22.7941,13000.0
2007-06-05 11:40:00,27.22,27.23,27.18,27.2,14100.0,22.7941,22.8025,22.7607,22.7774,14100.0
2007-06-05 11:45:00,27.19,27.21,27.16,27.18,20100.0,22.769,22.7858,22.7439,22.7607,20100.0
2007-06-05 11:50:00,27.18,27.18,27.16,27.18,27600.0,22.7607,22.7607,22.7439,22.7607,27600.0
2007-06-05 11:55:00,27.18,27.19,27.15,27.15,10500.0,22.7607,22.769,22.7355,22.7355,10500.0
2007-06-05 12:00:00,27.15,27.15,27.06,27.08,18400.0,22.7355,22.7355,22.6602,22.6769,18400.0
2007-06-05 12:05:00,27.09,27.15,27.08,27.1,28400.0,22.6853,22.7355,22.6769,22.6937,28400.0
2007-06-05 12:10:00,27.09,27.16,27.03,27.14,50500.0,22.6853,22.7439,22.635,22.7272,50500.0
2007-06-05 12:15:00,27.14,27.14,27.02,27.02,23300.0,22.7272,22.7272,22.6267,22.6267,23300.0
2007-06-05 12:20:00,27.03,27.11,27.03,27.05,27000.0,22.635,22.702,22.635,22.6518,27000.0
2007-06-05 12:25:00,27.05,27.11,27.01,27.11,28800.0,22.6518,22.702,22.6183,22.702,28800.0
2007-06-05 12:30:00,27.11,27.18,27.11,27.17,12900.0,22.702,22.7607,22.702,22.7523,12900.0
2007-06-05 12:35:00,27.17,27.19,27.12,27.13,11600.0,22.7523,22.769,22.7104,22.7188,11600.0
2007-06-05 12:40:00,27.13,27.19,27.12,27.17,22300.0,22.7188,22.769,22.7104,22.7523,22300.0
2007-06-05 12:45:00,27.18,27.19,27.16,27.18,12000.0,22.7607,22.769,22.7439,22.7607,12000.0
2007-06-05 12:50:00,27.18,27.25,27.18,27.2,13100.0,22.7607,22.8193,22.7607,22.7774,13100.0
2007-06-05 12:55:00,27.21,27.23,27.19,27.2,7600.0,22.7858,22.8025,22.769,22.7774,7600.0
2007-06-05 13:00:00,27.19,27.2,27.17,27.18,12600.0,22.769,22.7774,22.7523,22.7607,12600.0
2007-06-05 13:05:00,27.18,27.21,27.17,27.2,21900.0,22.7607,22.7858,22.7523,22.7774,21900.0
2007-06-05 13:10:00,27.21,27.3,27.18,27.23,34200.0,22.7858,22.8611,22.7607,22.8025,34200.0
2007-06-05 13:15:00,27.24,27.24,27.22,27.22,27100.0,22.8109,22.8109,22.7941,22.7941,27100.0
2007-06-05 13:20:00,27.23,27.23,27.18,27.21,8200.0,22.8025,22.8025,22.7607,22.7858,8200.0
2007-06-05 13:25:00,27.21,27.21,27.17,27.17,13800.0,22.7858,22.7858,22.7523,22.7523,13800.0
2007-06-05 13:30:00,27.18,27.19,27.18,27.18,5400.0,22.7607,22.769,22.7607,22.7607,5400.0
2007-06-05 13:35:00,27.19,27.22,27.18,27.21,11500.0,22.769,22.7941,22.7607,22.7858,11500.0
2007-06-05 13:40:00,27.21,27.21,27.1,27.1,18700.0,22.7858,22.7858,22.6937,22.6937,18700.0
2007-06-05 13:45:00,27.1,27.14,27.1,27.14,14300.0,22.6937,22.7272,22.6937,22.7272,14300.0
2007-06-05 13:50:00,27.14,27.18,27.13,27.17,14800.0,22.7272,22.7607,22.7188,22.7523,14800.0
2007-06-05 13:55:00,27.16,27.18,27.12,27.13,21600.0,22.7439,22.7607,22.7104,22.7188,21600.0
2007-06-05 14:00:00,27.14,27.19,27.13,27.17,27300.0,22.7272,22.769,22.7188,22.7523,27300.0
2007-06-05 14:05:00,27.18,27.18,27.13,27.14,13900.0,22.7607,22.7607,22.7188,22.7272,13900.0
2007-06-05 14:10:00,27.14,27.15,27.12,27.14,10600.0,22.7272,22.7355,22.7104,22.7272,10600.0
2007-06-05 14:15:00,27.14,27.17,27.14,27.16,15600.0,22.7272,22.7523,22.7272,22.7439,15600.0
2007-06-05 14:20:00,27.17,27.19,27.16,27.18,16800.0,22.7523,22.769,22.7439,22.7607,16800.0
2007-06-05 14:25:00,27.19,27.19,27.12,27.13,17300.0,22.769,22.769,22.7104,22.7188,17300.0
2007-06-05 14:30:00,27.13,27.13,27.05,27.05,12800.0,22.7188,22.7188,22.6518,22.6518,12800.0
2007-06-05 14:35:00,27.05,27.06,27.03,27.06,35700.0,22.6518,22.6602,22.635,22.6602,35700.0
2007-06-05 14:40:00,27.06,27.07,27.02,27.05,20600.0,22.6602,22.6685,22.6267,22.6518,20600.0
2007-06-05 14:45:00,27.06,27.09,27.03,27.09,16100.0,22.6602,22.6853,22.635,22.6853,16100.0
2007-06-05 14:50:00,27.09,27.13,27.07,27.12,21100.0,22.6853,22.7188,22.6685,22.7104,21100.0
2007-06-05 14:55:00,27.11,27.12,27.07,27.08,14400.0,22.702,22.7104,22.6685,22.6769,14400.0
2007-06-05 15:00:00,27.08,27.09,27.05,27.05,15700.0,22.6769,22.6853,22.6518,22.6518,15700.0
2007-06-05 15:05:00,27.05,27.11,27.05,27.07,27300.0,22.6518,22.702,22.6518,22.6685,27300.0
2007-06-05 15:10:00,27.07,27.15,27.06,27.08,34900.0,22.6685,22.7355,22.6602,22.6769,34900.0
2007-06-05 15:15:00,27.07,27.12,27.07,27.1,20800.0,22.6685,22.7104,22.6685,22.6937,20800.0
2007-06-05 15:20:00,27.1,27.14,27.1,27.12,26700.0,22.6937,22.7272,22.6937,22.7104,26700.0
2007-06-05 15:25:00,27.12,27.14,27.09,27.09,14300.0,22.7104,22.7272,22.6853,22.6853,14300.0
2007-06-05 15:30:00,27.1,27.12,27.09,27.11,24200.0,22.6937,22.7104,22.6853,22.702,24200.0
2007-06-05 15:35:00,27.12,27.12,27.07,27.11,24300.0,22.7104,22.7104,22.6685,22.702,24300.0
2007-06-05 15:40:00,27.11,27.12,27.09,27.12,26600.0,22.702,22.7104,22.6853,22.7104,26600.0
2007-06-05 15:45:00,27.12,27.17,27.11,27.13,42200.0,22.7104,22.7523,22.702,22.7188,42200.0
2007-06-05 15:50:00,27.12,27.13,27.07,27.1,34800.0,22.7104,22.7188,22.6685,22.6937,34800.0
2007-06-05 15:55:00,27.1,27.11,27.07,27.09,53800.0,22.6937,22.702,22.6685,22.6853,53800.0
2007-06-06 09:30:00,27.01,27.01,26.87,26.9,28000.0,22.6183,22.6183,22.5011,22.5262,28000.0
2007-06-06 09:35:00,26.91,26.91,26.76,26.84,30200.0,22.5346,22.5346,22.4089,22.4759,30200.0
2007-06-06 09:40:00,26.84,26.95,26.76,26.76,42100.0,22.4759,22.568,22.4089,22.4089,42100.0
2007-06-06 09:45:00,26.76,26.79,26.69,26.7,50700.0,22.4089,22.4341,22.3503,22.3587,50700.0
2007-06-06 09:50:00,26.69,26.75,26.67,26.72,47100.0,22.3503,22.4006,22.3336,22.3754,47100.0
2007-06-06 09:55:00,26.73,26.76,26.7,26.71,40600.0,22.3838,22.4089,22.3587,22.3671,40600.0
2007-06-06 10:00:00,26.72,26.76,26.66,26.7,27300.0,22.3754,22.4089,22.3252,22.3587,27300.0
2007-06-06 10:05:00,26.69,26.7,26.65,26.66,25500.0,22.3503,22.3587,22.3168,22.3252,25500.0
2007-06-06 10:10:00,26.68,26.73,26.66,26.7,23200.0,22.3419,22.3838,22.3252,22.3587,23200.0
2007-06-06 10:15:00,26.7,26.73,26.68,26.73,24500.0,22.3587,22.3838,22.3419,22.3838,24500.0
2007-06-06 10:20:00,26.73,26.75,26.71,26.74,16700.0,22.3838,22.4006,22.3671,22.3922,16700.0
2007-06-06 10:25:00,26.74,26.75,26.69,26.75,25700.0,22.3922,22.4006,22.3503,22.4006,25700.0
2007-06-06 10:30:00,26.75,26.76,26.62,26.62,46600.0,22.4006,22.4089,22.2917,22.2917,46600.0
2007-06-06 10:35:00,26.62,26.62,26.53,26.55,35400.0,22.2917,22.2917,22.2163,22.2331,35400.0
2007-06-06 10:40:00,26.55,26.68,26.55,26.62,42900.0,22.2331,22.3419,22.2331,22.2917,42900.0
2007-06-06 10:45:00,26.62,26.7,26.58,26.7,34500.0,22.2917,22.3587,22.2582,22.3587,34500.0
2007-06-06 10:50:00,26.7,26.7,26.57,26.68,34500.0,22.3587,22.3587,22.2498,22.3419,34500.0
2007-06-06 10:55:00,26.67,26.67,26.56,26.58,53500.0,22.3336,22.3336,22.2415,22.2582,53500.0
2007-06-06 11:00:00,26.58,26.63,26.56,26.62,31400.0,22.2582,22.3001,22.2415,22.2917,31400.0
2007-06-06 11:05:00,26.64,26.65,26.6,26.64,11200.0,22.3085,22.3168,22.275,22.3085,11200.0
2007-06-06 11:10:00,26.64,26.67,26.61,26.67,32000.0,22.3085,22.3336,22.2833,22.3336,32000.0
2007-06-06 11:15:00,26.67,26.73,26.67,26.73,5100.0,22.3336,22.3838,22.3336,22.3838,5100.0
2007-06-06 11:20:00,26.73,26.74,26.67,26.67,14700.0,22.3838,22.3922,22.3336,22.3336,14700.0
2007-06-06 11:25:00,26.68,26.69,26.66,26.66,12700.0,22.3419,22.3503,22.3252,22.3252,12700.0
2007-06-06 11:30:00,26.66,26.66,26.61,26.61,26900.0,22.3252,22.3252,22.2833,22.2833,26900.0
2007-06-06 11:35:00,26.61,26.65,26.56,26.58,26100.0,22.2833,22.3168,22.2415,22.2582,26100.0
2007-06-06 11:40:00,26.58,26.64,26.57,26.6,18100.0,22.2582,22.3085,22.2498,22.275,18100.0
2007-06-06 11:45:00,26.6,26.6,26.54,26.55,11900.0,22.275,22.275,22.2247,22.2331,11900.0
2007-06-06 11:50:00,26.56,26.63,26.56,26.63,8800.0,22.2415,22.3001,22.2415,22.3001,8800.0
2007-06-06 11:55:00,26.62,26.63,26.57,26.61,13300.0,22.2917,22.3001,22.2498,22.2833,13300.0
2007-06-06 12:00:00,26.6,26.6,26.56,26.57,20200.0,22.275,22.275,22.2415,22.2498,20200.0
2007-06-06 12:05:00,26.58,26.61,26.56,26.59,11500.0,22.2582,22.2833,22.2415,22.2666,11500.0
2007-06-06 12:10:00,26.59,26.6,26.56,26.58,6400.0,22.2666,22.275,22.2415,22.2582,6400.0
2007-06-06 12:15:00,26.57,26.61,26.54,26.61,12700.0,22.2498,22.2833,22.2247,22.2833,12700.0
2007-06-06 12:20:00,26.6,26.64,26.59,26.62,15200.0,22.275,22.3085,22.2666,22.2917,15200.0
2007-06-06 12:25:00,26.62,26.63,26.58,26.58,9500.0,22.2917,22.3001,22.2582,22.2582,9500.0
2007-06-06 12:30:00,26.58,26.61,26.58,26.6,3300.0,22.2582,22.2833,22.2582,22.275,3300.0
2007-06-06 12:35:00,26.6,26.6,26.55,26.58,10200.0,22.275,22.275,22.2331,22.2582,10200.0
2007-06-06 12:40:00,26.57,26.57,26.52,26.54,7200.0,22.2498,22.2498,22.208,22.2247,7200.0
2007-06-06 12:45:00,26.54,26.54,26.51,26.51,8200.0,22.2247,22.2247,22.1996,22.1996,8200.0
2007-06-06 12:50:00,26.52,26.55,26.5,26.51,28500.0,22.208,22.2331,22.1912,22.1996,28500.0
2007-06-06 12:55:00,26.51,26.52,26.47,26.48,17100.0,22.1996,22.208,22.1661,22.1745,17100.0
2007-06-06 13:00:00,26.48,26.49,26.4,26.45,20200.0,22.1745,22.1828,22.1075,22.1493,20200.0
2007-06-06 13:05:00,26.45,26.47,26.43,26.44,15500.0,22.1493,22.1661,22.1326,22.141,15500.0
2007-06-06 13:10:00,26.45,26.45,26.42,26.45,11600.0,22.1493,22.1493,22.1242,22.1493,11600.0
2007-06-06 13:15:00,26.44,26.47,26.43,26.43,16000.0,22.141,22.1661,22.1326,22.1326,16000.0
2007-06-06 13:20:00,26.43,26.44,26.36,26.4,32100.0,22.1326,22.141,22.074,22.1075,32100.0
2007-06-06 13:25:00,26.41,26.43,26.37,26.39,25800.0,22.1158,22.1326,22.0824,22.0991,25800.0
2007-06-06 13:30:00,26.39,26.42,26.39,26.41,12800.0,22.0991,22.1242,22.0991,22.1158,12800.0
2007-06-06 13:35:00,26.41,26.41,26.37,26.39,20500.0,22.1158,22.1158,22.0824,22.0991,20500.0
2007-06-06 13:40:00,26.39,26.42,26.39,26.41,15000.0,22.0991,22.1242,22.0991,22.1158,15000.0
2007-06-06 13:45:00,26.4,26.48,26.4,26.44,35600.0,22.1075,22.1745,22.1075,22.141,35600.0
2007-06-06 13:50:00,26.44,26.44,26.36,26.38,34000.0,22.141,22.141,22.074,22.0907,34000.0
2007-06-06 13:55:00,26.38,26.39,26.37,26.39,22600.0,22.0907,22.0991,22.0824,22.0991,22600.0
2007-06-06 14:00:00,26.39,26.39,26.36,26.38,15100.0,22.0991,22.0991,22.074,22.0907,15100.0
2007-06-06 14:05:00,26.38,26.38,26.37,26.38,7000.0,22.0907,22.0907,22.0824,22.0907,7000.0
2007-06-06 14:10:00,26.38,26.39,26.35,26.37,28100.0,22.0907,22.0991,22.0656,22.0824,28100.0
2007-06-06 14:15:00,26.38,26.39,26.36,26.37,9300.0,22.0907,22.0991,22.074,22.0824,9300.0
2007-06-06 14:20:00,26.37,26.38,26.35,26.37,13100.0,22.0824,22.0907,22.0656,22.0824,13100.0
2007-06-06 14:25:00,26.37,26.39,26.36,26.36,36500.0,22.0824,22.0991,22.074,22.074,36500.0
2007-06-06 14:30:00,26.36,26.39,26.35,26.38,21000.0,22.074,22.0991,22.0656,22.0907,21000.0
2007-06-06 14:35:00,26.37,26.39,26.37,26.39,17200.0,22.0824,22.0991,22.0824,22.0991,17200.0
2007-06-06 14:40:00,26.38,26.4,26.38,26.39,27900.0,22.0907,22.1075,22.0907,22.0991,27900.0
2007-06-06 14:45:00,26.4,26.43,26.38,26.39,30500.0,22.1075,22.1326,22.0907,22.0991,30500.0
2007-06-06 14:50:00,26.4,26.41,26.37,26.38,8800.0,22.1075,22.1158,22.0824,22.0907,8800.0
2007-06-06 14:55:00,26.37,26.38,26.36,26.37,12300.0,22.0824,22.0907,22.074,22.0824,12300.0
2007-06-06 15:00:00,26.36,26.36,26.3,26.31,20900.0,22.074,22.074,22.0237,22.0321,20900.0
2007-06-06 15:05:00,26.31,26.36,26.31,26.34,20200.0,22.0321,22.074,22.0321,22.0572,20200.0
2007-06-06 15:10:00,26.35,26.36,26.31,26.31,24400.0,22.0656,22.074,22.0321,22.0321,24400.0
2007-06-06 15:15:00,26.31,26.4,26.31,26.39,24000.0,22.0321,22.1075,22.0321,22.0991,24000.0
2007-06-06 15:20:00,26.39,26.43,26.38,26.4,23100.0,22.0991,22.1326,22.0907,22.1075,23100.0
2007-06-06 15:25:00,26.4,26.41,26.37,26.38,11200.0,22.1075,22.1158,22.0824,22.0907,11200.0
2007-06-06 15:30:00,26.37,26.38,26.29,26.33,45300.0,22.0824,22.0907,22.0154,22.0489,45300.0
2007-06-06 15:35:00,26.34,26.37,26.33,26.35,30200.0,22.0572,22.0824,22.0489,22.0656,30200.0
2007-06-06 15:40:00,26.35,26.4,26.35,26.39,54800.0,22.0656,22.1075,22.0656,22.0991,54800.0
2007-06-06 15:45:00,26.38,26.39,26.35,26.37,51500.0,22.0907,22.0991,22.0656,22.0824,51500.0
2007-06-06 15:50:00,26.37,26.38,26.32,26.32,48100.0,22.0824,22.0907,22.0405,22.0405,48100.0
2007-06-06 15:55:00,26.33,26.38,26.32,26.35,66900.0,22.0489,22.0907,22.0405,22.0656,66900.0
2007-06-07 09:30:00,26.37,26.37,25.91,25.95,107600.0,22.0824,22.0824,21.6971,21.7306,107600.0
2007-06-07 09:35:00,25.95,25.96,25.83,25.91,66000.0,21.7306,21.739,21.6302,21.6971,66000.0
2007-06-07 09:40:00,25.93,26.03,25.84,25.98,64300.0,21.7139,21.7976,21.6385,21.7558,64300.0
2007-06-07 09:45:00,26.0,26.05,25.92,25.99,56300.0,21.7725,21.8144,21.7055,21.7641,56300.0
2007-06-07 09:50:00,25.99,26.12,25.99,26.12,50800.0,21.7641,21.873,21.7641,21.873,50800.0
2007-06-07 09:55:00,26.11,26.12,26.03,26.07,32000.0,21.8646,21.873,21.7976,21.8311,32000.0
2007-06-07 10:00:00,26.06,26.13,26.04,26.1,36100.0,21.8228,21.8814,21.806,21.8563,36100.0
2007-06-07 10:05:00,26.09,26.1,25.94,25.94,76100.0,21.8479,21.8563,21.7223,21.7223,76100.0
2007-06-07 10:10:00,25.94,25.97,25.86,25.87,45900.0,21.7223,21.7474,21.6553,21.6637,45900.0
2007-06-07 10:15:00,25.86,25.86,25.77,25.77,49700.0,21.6553,21.6553,21.5799,21.5799,49700.0
2007-06-07 10:20:00,25.77,25.78,25.73,25.75,61800.0,21.5799,21.5883,21.5464,21.5632,61800.0
2007-06-07 10:25:00,25.75,25.75,25.64,25.64,29500.0,21.5632,21.5632,21.471,21.471,29500.0
2007-06-07 10:30:00,25.64,25.73,25.64,25.65,98900.0,21.471,21.5464,21.471,21.4794,98900.0
2007-06-07 10:35:00,25.65,25.66,25.51,25.54,63200.0,21.4794,21.4878,21.3622,21.3873,63200.0
2007-06-07 10:40:00,25.53,25.55,25.45,25.51,63900.0,21.3789,21.3957,21.3119,21.3622,63900.0
2007-06-07 10:45:00,25.52,25.54,25.41,25.43,51700.0,21.3706,21.3873,21.2784,21.2952,51700.0
2007-06-07 10:50:00,25.44,25.48,25.34,25.4,157300.0,21.3036,21.3371,21.2198,21.2701,157300.0
2007-06-07 10:55:00,25.4,25.41,25.32,25.4,104500.0,21.2701,21.2784,21.2031,21.2701,104500.0
2007-06-07 11:00:00,25.41,25.41,25.3,25.37,55000.0,21.2784,21.2784,21.1863,21.2449,55000.0
2007-06-07 11:05:00,25.38,25.39,25.2,25.21,149300.0,21.2533,21.2617,21.1026,21.111,149300.0
2007-06-07 11:10:00,25.23,25.23,25.16,25.18,79100.0,21.1277,21.1277,21.0691,21.0858,79100.0
2007-06-07 11:15:00,25.17,25.26,25.16,25.26,48200.0,21.0775,21.1528,21.0691,21.1528,48200.0
2007-06-07 11:20:00,25.26,25.36,25.25,25.34,71300.0,21.1528,21.2366,21.1445,21.2198,71300.0
2007-06-07 11:25:00,25.34,25.38,25.3,25.33,55000.0,21.2198,21.2533,21.1863,21.2115,55000.0
2007-06-07 11:30:00,25.32,25.35,25.31,25.33,32300.0,21.2031,21.2282,21.1947,21.2115,32300.0
2007-06-07 11:35:00,25.34,25.35,25.32,25.34,57900.0,21.2198,21.2282,21.2031,21.2198,57900.0
2007-06-07 11:40:00,25.35,25.36,25.33,25.35,35700.0,21.2282,21.2366,21.2115,21.2282,35700.0
2007-06-07 11:45:00,25.35,25.44,25.33,25.43,49400.0,21.2282,21.3036,21.2115,21.2952,49400.0
2007-06-07 11:50:00,25.44,25.44,25.37,25.38,17600.0,21.3036,21.3036,21.2449,21.2533,17600.0
2007-06-07 11:55:00,25.37,25.38,25.32,25.34,71200.0,21.2449,21.2533,21.2031,21.2198,71200.0
2007-06-07 12:00:00,25.33,25.34,25.3,25.34,44600.0,21.2115,21.2198,21.1863,21.2198,44600.0
2007-06-07 12:05:00,25.34,25.34,25.31,25.33,15900.0,21.2198,21.2198,21.1947,21.2115,15900.0
2007-06-07 12:10:00,25.33,25.4,25.32,25.4,40900.0,21.2115,21.2701,21.2031,21.2701,40900.0
2007-06-07 12:15:00,25.4,25.49,25.4,25.47,42700.0,21.2701,21.3454,21.2701,21.3287,42700.0
2007-06-07 12:20:00,25.47,25.49,25.43,25.44,14800.0,21.3287,21.3454,21.2952,21.3036,14800.0
2007-06-07 12:25:00,25.43,25.43,25.4,25.42,15400.0,21.2952,21.2952,21.2701,21.2868,15400.0
2007-06-07 12:30:00,25.4,25.4,25.32,25.32,32200.0,21.2701,21.2701,21.2031,21.2031,32200.0
2007-06-07 12:35:00,25.32,25.33,25.3,25.3,50000.0,21.2031,21.2115,21.1863,21.1863,50000.0
2007-06-07 12:40:00,25.3,25.32,25.24,25.25,162300.0,21.1863,21.2031,21.1361,21.1445,162300.0
2007-06-07 12:45:00,25.24,25.31,25.24,25.24,77900.0,21.1361,21.1947,21.1361,21.1361,77900.0
2007-06-07 12:50:00,25.24,25.27,25.22,25.24,48600.0,21.1361,21.1612,21.1193,21.1361,48600.0
2007-06-07 12:55:00,25.24,25.3,25.24,25.29,19000.0,21.1361,21.1863,21.1361,21.178,19000.0
2007-06-07 13:00:00,25.29,25.33,25.25,25.26,27000.0,21.178,21.2115,21.1445,21.1528,27000.0
2007-06-07 13:05:00,25.26,25.3,25.23,25.28,32600.0,21.1528,21.1863,21.1277,21.1696,32600.0
2007-06-07 13:10:00,25.27,25.3,25.27,25.29,14500.0,21.1612,21.1863,21.1612,21.178,14500.0
2007-06-07 13:15:00,25.28,25.28,25.17,25.18,39000.0,21.1696,21.1696,21.0775,21.0858,39000.0
2007-06-07 13:20:00,25.18,25.2,25.17,25.18,19500.0,21.0858,21.1026,21.0775,21.0858,19500.0
2007-06-07 13:25:00,25.19,25.23,25.17,25.17,15300.0,21.0942,21.1277,21.0775,21.0775,15300.0
2007-06-07 13:30:00,25.16,25.18,25.1,25.16,61700.0,21.0691,21.0858,21.0189,21.0691,61700.0
2007-06-07 13:35:00,25.16,25.18,25.1,25.11,44100.0,21.0691,21.0858,21.0189,21.0272,44100.0
2007-06-07 13:40:00,25.11,25.11,25.0,25.08,78100.0,21.0272,21.0272,20.9351,21.0021,78100.0
2007-06-07 13:45:00,25.09,25.1,25.03,25.08,43800.0,21.0105,21.0189,20.9602,21.0021,43800.0
2007-06-07 13:50:00,25.08,25.1,25.04,25.08,35000.0,21.0021,21.0189,20.9686,21.0021,35000.0
2007-06-07 13:55:00,25.07,25.16,25.04,25.13,50900.0,20.9937,21.0691,20.9686,21.044,50900.0
2007-06-07 14:00:00,25.14,25.15,25.09,25.12,22400.0,21.0523,21.0607,21.0105,21.0356,22400.0
2007-06-07 14:05:00,25.12,25.13,25.03,25.03,31200.0,21.0356,21.044,20.9602,20.9602,31200.0
2007-06-07 14:10:00,25.03,25.12,25.03,25.09,35900.0,20.9602,21.0356,20.9602,21.0105,35900.0
2007-06-07 14:15:00,25.08,25.09,25.0,25.06,56000.0,21.0021,21.0105,20.9351,20.9854,56000.0
2007-06-07 14:20:00,25.06,25.07,24.97,24.98,62900.0,20.9854,20.9937,20.91,20.9184,62900.0
2007-06-07 14:25:00,24.97,25.11,24.97,25.07,55500.0,20.91,21.0272,20.91,20.9937,55500.0
2007-06-07 14:30:00,25.08,25.09,25.01,25.02,29000.0,21.0021,21.0105,20.9435,20.9519,29000.0
2007-06-07 14:35:00,25.03,25.04,24.97,25.01,56600.0,20.9602,20.9686,20.91,20.9435,56600.0
2007-06-07 14:40:00,25.01,25.14,24.99,25.14,53900.0,20.9435,21.0523,20.9267,21.0523,53900.0
2007-06-07 14:45:00,25.14,25.2,25.1,25.15,55000.0,21.0523,21.1026,21.0189,21.0607,55000.0
2007-06-07 14:50:00,25.16,25.21,25.14,25.17,57200.0,21.0691,21.111,21.0523,21.0775,57200.0
2007-06-07 14:55:00,25.17,25.18,25.09,25.09,51900.0,21.0775,21.0858,21.0105,21.0105,51900.0
2007-06-07 15:00:00,25.09,25.16,25.07,25.16,75600.0,21.0105,21.0691,20.9937,21.0691,75600.0
2007-06-07 15:05:00,25.15,25.15,25.09,25.13,46700.0,21.0607,21.0607,21.0105,21.044,46700.0
2007-06-07 15:10:00,25.13,25.19,25.12,25.18,65500.0,21.044,21.0942,21.0356,21.0858,65500.0
2007-06-07 15:15:00,25.19,25.23,25.12,25.15,70800.0,21.0942,21.1277,21.0356,21.0607,70800.0
2007-06-07 15:20:00,25.14,25.19,25.07,25.08,45300.0,21.0523,21.0942,20.9937,21.0021,45300.0
2007-06-07 15:25:00,25.09,25.13,25.06,25.1,50800.0,21.0105,21.044,20.9854,21.0189,50800.0
2007-06-07 15:30:00,25.09,25.18,25.09,25.12,48600.0,21.0105,21.0858,21.0105,21.0356,48600.0
2007-06-07 15:35:00,25.12,25.14,25.07,25.07,53700.0,21.0356,21.0523,20.9937,20.9937,53700.0
2007-06-07 15:40:00,25.07,25.08,25.0,25.05,64800.0,20.9937,21.0021,20.9351,20.977,64800.0
2007-06-07 15:45:00,25.05,25.06,25.01,25.02,65800.0,20.977,20.9854,20.9435,20.9519,65800.0
2007-06-07 15:50:00,25.03,25.06,24.98,25.01,135700.0,20.9602,20.9854,20.9184,20.9435,135700.0
2007-06-07 15:55:00,25.0,25.11,24.98,25.01,204300.0,20.9351,21.0272,20.9184,20.9435,204300.0
2007-06-08 09:30:00,25.05,25.12,25.04,25.08,51200.0,20.977,21.0356,20.9686,21.0021,51200.0
2007-06-08 09:35:00,25.04,25.08,24.95,24.95,49200.0,20.9686,21.0021,20.8932,20.8932,49200.0
2007-06-08 09:40:00,24.95,24.96,24.81,24.88,51000.0,20.8932,20.9016,20.776,20.8346,51000.0
2007-06-08 09:45:00,24.88,25.07,24.82,25.05,55700.0,20.8346,20.9937,20.7844,20.977,55700.0
2007-06-08 09:50:00,25.05,25.26,24.99,25.21,30800.0,20.977,21.1528,20.9267,21.111,30800.0
2007-06-08 09:55:00,25.2,25.29,25.14,25.24,76100.0,21.1026,21.178,21.0523,21.1361,76100.0
2007-06-08 10:00:00,25.24,25.39,25.19,25.38,112700.0,21.1361,21.2617,21.0942,21.2533,112700.0
2007-06-08 10:05:00,25.38,25.42,25.31,25.41,99400.0,21.2533,21.2868,21.1947,21.2784,99400.0
2007-06-08 10:10:00,25.41,25.57,25.39,25.53,60400.0,21.2784,21.4124,21.2617,21.3789,60400.0
2007-06-08 10:15:00,25.54,25.56,25.39,25.46,99500.0,21.3873,21.4041,21.2617,21.3203,99500.0
2007-06-08 10:20:00,25.46,25.5,25.4,25.45,62400.0,21.3203,21.3538,21.2701,21.3119,62400.0
2007-06-08 10:25:00,25.46,25.54,25.44,25.51,52300.0,21.3203,21.3873,21.3036,21.3622,52300.0
2007-06-08 10:30:00,25.52,25.54,25.41,25.42,85300.0,21.3706,21.3873,21.2784,21.2868,85300.0
2007-06-08 10:35:00,25.41,25.49,25.4,25.42,53400.0,21.2784,21.3454,21.2701,21.2868,53400.0
2007-06-08 10:40:00,25.46,25.56,25.45,25.55,28700.0,21.3203,21.4041,21.3119,21.3957,28700.0
2007-06-08 10:45:00,25.56,25.56,25.48,25.5,49400.0,21.4041,21.4041,21.3371,21.3538,49400.0
2007-06-08 10:50:00,25.5,25.52,25.47,25.48,26200.0,21.3538,21.3706,21.3287,21.3371,26200.0
2007-06-08 10:55:00,25.48,25.55,25.44,25.45,37200.0,21.3371,21.3957,21.3036,21.3119,37200.0
2007-06-08 11:00:00,25.45,25.45,25.41,25.42,51300.0,21.3119,21.3119,21.2784,21.2868,51300.0
2007-06-08 11:05:00,25.42,25.46,25.4,25.4,67900.0,21.2868,21.3203,21.2701,21.2701,67900.0
2007-06-08 11:10:00,25.4,25.4,25.27,25.28,101200.0,21.2701,21.2701,21.1612,21.1696,101200.0
2007-06-08 11:15:00,25.27,25.36,25.27,25.32,58800.0,21.1612,21.2366,21.1612,21.2031,58800.0
2007-06-08 11:20:00,25.33,25.36,25.32,25.34,24900.0,21.2115,21.2366,21.2031,21.2198,24900.0
2007-06-08 11:25:00,25.35,25.35,25.31,25.32,23500.0,21.2282,21.2282,21.1947,21.2031,23500.0
2007-06-08 11:30:00,25.31,25.34,25.3,25.33,20700.0,21.1947,21.2198,21.1863,21.2115,20700.0
2007-06-08 11:35:00,25.33,25.37,25.29,25.3,30300.0,21.2115,21.2449,21.178,21.1863,30300.0
2007-06-08 11:40:00,25.31,25.37,25.3,25.37,36500.0,21.1947,21.2449,21.1863,21.2449,36500.0
2007-06-08 11:45:00,25.37,25.37,25.34,25.35,12300.0,21.2449,21.2449,21.2198,21.2282,12300.0
2007-06-08 11:50:00,25.34,25.42,25.34,25.4,41300.0,21.2198,21.2868,21.2198,21.2701,41300.0
2007-06-08 11:55:00,25.39,25.41,25.34,25.36,31900.0,21.2617,21.2784,21.2198,21.2366,31900.0
2007-06-08 12:00:00,25.36,25.37,25.33,25.35,32000.0,21.2366,21.2449,21.2115,21.2282,32000.0
2007-06-08 12:05:00,25.35,25.36,25.3,25.32,47300.0,21.2282,21.2366,21.1863,21.2031,47300.0
2007-06-08 12:10:00,25.32,25.32,25.29,25.32,32000.0,21.2031,21.2031,21.178,21.2031,32000.0
2007-06-08 12:15:00,25.32,25.32,25.26,25.28,79800.0,21.2031,21.2031,21.1528,21.1696,79800.0
2007-06-08 12:20:00,25.27,25.3,25.26,25.27,50300.0,21.1612,21.1863,21.1528,21.1612,50300.0
2007-06-08 12:25:00,25.28,25.31,25.26,25.3,30100.0,21.1696,21.1947,21.1528,21.1863,30100.0
2007-06-08 12:30:00,25.3,25.34,25.29,25.31,17600.0,21.1863,21.2198,21.178,21.1947,17600.0
2007-06-08 12:35:00,25.31,25.34,25.29,25.34,29300.0,21.1947,21.2198,21.178,21.2198,29300.0
2007-06-08 12:40:00,25.34,25.35,25.31,25.32,20100.0,21.2198,21.2282,21.1947,21.2031,20100.0
2007-06-08 12:45:00,25.32,25.33,25.29,25.33,29800.0,21.2031,21.2115,21.178,21.2115,29800.0
2007-06-08 12:50:00,25.34,25.38,25.34,25.37,19400.0,21.2198,21.2533,21.2198,21.2449,19400.0
2007-06-08 12:55:00,25.37,25.44,25.37,25.44,30500.0,21.2449,21.3036,21.2449,21.3036,30500.0
2007-06-08 13:00:00,25.43,25.44,25.39,25.42,22000.0,21.2952,21.3036,21.2617,21.2868,22000.0
2007-06-08 13:05:00,25.41,25.45,25.4,25.44,24700.0,21.2784,21.3119,21.2701,21.3036,24700.0
2007-06-08 13:10:00,25.45,25.48,25.43,25.43,29000.0,21.3119,21.3371,21.2952,21.2952,29000.0
2007-06-08 13:15:00,25.44,25.48,25.42,25.42,30500.0,21.3036,21.3371,21.2868,21.2868,30500.0
2007-06-08 13:20:00,25.42,25.43,25.39,25.41,47400.0,21.2868,21.2952,21.2617,21.2784,47400.0
2007-06-08 13:25:00,25.4,25.49,25.4,25.49,46300.0,21.2701,21.3454,21.2701,21.3454,46300.0
2007-06-08 13:30:00,25.49,25.5,25.44,25.46,39600.0,21.3454,21.3538,21.3036,21.3203,39600.0
2007-06-08 13:35:00,25.47,25.55,25.46,25.54,38900.0,21.3287,21.3957,21.3203,21.3873,38900.0
2007-06-08 13:40:00,25.55,25.62,25.54,25.61,48200.0,21.3957,21.4543,21.3873,21.4459,48200.0
2007-06-08 13:45:00,25.62,25.62,25.5,25.62,65900.0,21.4543,21.4543,21.3538,21.4543,65900.0
2007-06-08 13:50:00,25.62,25.65,25.6,25.63,22000.0,21.4543,21.4794,21.4376,21.4627,22000.0
2007-06-08 13:55:00,25.64,25.64,25.53,25.53,37400.0,21.471,21.471,21.3789,21.3789,37400.0
2007-06-08 14:00:00,25.55,25.61,25.52,25.6,33900.0,21.3957,21.4459,21.3706,21.4376,33900.0
2007-06-08 14:05:00,25.61,25.7,25.61,25.7,26200.0,21.4459,21.5213,21.4459,21.5213,26200.0
2007-06-08 14:10:00,25.69,25.75,25.68,25.68,41800.0,21.5129,21.5632,21.5045,21.5045,41800.0
2007-06-08 14:15:00,25.69,25.69,25.66,25.69,19000.0,21.5129,21.5129,21.4878,21.5129,19000.0
2007-06-08 14:20:00,25.7,25.7,25.65,25.68,30700.0,21.5213,21.5213,21.4794,21.5045,30700.0
2007-06-08 14:25:00,25.68,25.71,25.65,25.66,32200.0,21.5045,21.5297,21.4794,21.4878,32200.0
2007-06-08 14:30:00,25.65,25.66,25.57,25.57,29200.0,21.4794,21.4878,21.4124,21.4124,29200.0
2007-06-08 14:35:00,25.58,25.63,25.58,25.63,26200.0,21.4208,21.4627,21.4208,21.4627,26200.0
2007-06-08 14:40:00,25.61,25.62,25.56,25.58,38100.0,21.4459,21.4543,21.4041,21.4208,38100.0
2007-06-08 14:45:00,25.58,25.66,25.58,25.62,20300.0,21.4208,21.4878,21.4208,21.4543,20300.0
2007-06-08 14:50:00,25.62,25.7,25.62,25.69,18700.0,21.4543,21.5213,21.4543,21.5129,18700.0
2007-06-08 14:55:00,25.7,25.73,25.69,25.7,26700.0,21.5213,21.5464,21.5129,21.5213,26700.0
2007-06-08 15:00:00,25.69,25.74,25.69,25.72,34800.0,21.5129,21.5548,21.5129,21.538,34800.0
2007-06-08 15:05:00,25.72,25.77,25.71,25.75,58100.0,21.538,21.5799,21.5297,21.5632,58100.0
2007-06-08 15:10:00,25.75,25.82,25.74,25.82,72900.0,21.5632,21.6218,21.5548,21.6218,72900.0
2007-06-08 15:15:00,25.83,25.84,25.77,25.83,82000.0,21.6302,21.6385,21.5799,21.6302,82000.0
2007-06-08 15:20:00,25.83,25.83,25.74,25.82,68000.0,21.6302,21.6302,21.5548,21.6218,68000.0
2007-06-08 15:25:00,25.82,25.83,25.78,25.8,59700.0,21.6218,21.6302,21.5883,21.605,59700.0
2007-06-08 15:30:00,25.8,25.84,25.77,25.84,53300.0,21.605,21.6385,21.5799,21.6385,53300.0
2007-06-08 15:35:00,25.84,25.86,25.81,25.85,61800.0,21.6385,21.6553,21.6134,21.6469,61800.0
2007-06-08 15:40:00,25.86,25.91,25.84,25.87,79800.0,21.6553,21.6971,21.6385,21.6637,79800.0
2007-06-08 15:45:00,25.87,25.88,25.81,25.82,54000.0,21.6637,21.672,21.6134,21.6218,54000.0
2007-06-08 15:50:00,25.81,25.87,25.81,25.86,98700.0,21.6134,21.6637,21.6134,21.6553,98700.0
2007-06-08 15:55:00,25.86,25.9,25.82,25.84,107800.0,21.6553,21.6888,21.6218,21.6385,107800.0
2007-06-11 09:30:00,25.73,25.73,25.4,25.41,40000.0,21.5464,21.5464,21.2701,21.2784,40000.0
2007-06-11 09:35:00,25.43,25.47,25.3,25.34,56100.0,21.2952,21.3287,21.1863,21.2198,56100.0
2007-06-11 09:40:00,25.34,25.53,25.34,25.51,62600.0,21.2198,21.3789,21.2198,21.3622,62600.0
2007-06-11 09:45:00,25.53,25.56,25.36,25.37,21600.0,21.3789,21.4041,21.2366,21.2449,21600.0
2007-06-11 09:50:00,25.36,25.48,25.35,25.38,25500.0,21.2366,21.3371,21.2282,21.2533,25500.0
2007-06-11 09:55:00,25.36,25.41,25.34,25.41,20600.0,21.2366,21.2784,21.2198,21.2784,20600.0
2007-06-11 10:00:00,25.41,25.41,25.35,25.36,15100.0,21.2784,21.2784,21.2282,21.2366,15100.0
2007-06-11 10:05:00,25.35,25.36,25.29,25.31,23500.0,21.2282,21.2366,21.178,21.1947,23500.0
2007-06-11 10:10:00,25.3,25.3,25.2,25.2,38900.0,21.1863,21.1863,21.1026,21.1026,38900.0
2007-06-11 10:15:00,25.21,25.21,25.16,25.18,37000.0,21.111,21.111,21.0691,21.0858,37000.0
2007-06-11 10:20:00,25.17,25.18,25.1,25.1,45700.0,21.0775,21.0858,21.0189,21.0189,45700.0
2007-06-11 10:25:00,25.11,25.17,25.1,25.13,50600.0,21.0272,21.0775,21.0189,21.044,50600.0
2007-06-11 10:30:00,25.12,25.13,25.07,25.1,30500.0,21.0356,21.044,20.9937,21.0189,30500.0
2007-06-11 10:35:00,25.1,25.16,25.09,25.16,28300.0,21.0189,21.0691,21.0105,21.0691,28300.0
2007-06-11 10:40:00,25.17,25.19,25.06,25.06,40500.0,21.0775,21.0942,20.9854,20.9854,40500.0
2007-06-11 10:45:00,25.06,25.13,25.03,25.13,24100.0,20.9854,21.044,20.9602,21.044,24100.0
2007-06-11 10:50:00,25.13,25.17,25.04,25.04,34600.0,21.044,21.0775,20.9686,20.9686,34600.0
2007-06-11 10:55:00,25.04,25.05,25.0,25.01,56400.0,20.9686,20.977,20.9351,20.9435,56400.0
2007-06-11 11:00:00,25.02,25.05,25.01,25.04,40600.0,20.9519,20.977,20.9435,20.9686,40600.0
2007-06-11 11:05:00,25.05,25.1,25.03,25.1,16400.0,20.977,21.0189,20.9602,21.0189,16400.0
2007-06-11 11:10:00,25.09,25.1,25.07,25.09,17300.0,21.0105,21.0189,20.9937,21.0105,17300.0
2007-06-11 11:15:00,25.09,25.09,25.02,25.05,25400.0,21.0105,21.0105,20.9519,20.977,25400.0
2007-06-11 11:20:00,25.06,25.07,25.03,25.06,14100.0,20.9854,20.9937,20.9602,20.9854,14100.0
2007-06-11 11:25:00,25.06,25.17,25.05,25.05,60500.0,20.9854,21.0775,20.977,20.977,60500.0
2007-06-11 11:30:00,25.05,25.16,25.05,25.1,74400.0,20.977,21.0691,20.977,21.0189,74400.0
2007-06-11 11:35:00,25.11,25.14,25.1,25.11,14300.0,21.0272,21.0523,21.0189,21.0272,14300.0
2007-06-11 11:40:00,25.12,25.16,25.12,25.12,13900.0,21.0356,21.0691,21.0356,21.0356,13900.0
2007-06-11 11:45:00,25.12,25.18,25.12,25.14,28000.0,21.0356,21.0858,21.0356,21.0523,28000.0
2007-06-11 11:50:00,25.14,25.19,25.12,25.19,15900.0,21.0523,21.0942,21.0356,21.0942,15900.0
2007-06-11 11:55:00,25.19,25.24,25.17,25.23,74100.0,21.0942,21.1361,21.0775,21.1277,74100.0
2007-06-11 12:00:00,25.23,25.3,25.18,25.29,116300.0,21.1277,21.1863,21.0858,21.178,116300.0
2007-06-11 12:05:00,25.29,25.29,25.21,25.22,12500.0,21.178,21.178,21.111,21.1193,12500.0
2007-06-11 12:10:00,25.23,25.28,25.23,25.25,35100.0,21.1277,21.1696,21.1277,21.1445,35100.0
2007-06-11 12:15:00,25.25,25.32,25.24,25.27,56700.0,21.1445,21.2031,21.1361,21.1612,56700.0
2007-06-11 12:20:00,25.28,25.28,25.26,25.27,17100.0,21.1696,21.1696,21.1528,21.1612,17100.0
2007-06-11 12:25:00,25.27,25.32,25.26,25.31,15600.0,21.1612,21.2031,21.1528,21.1947,15600.0
2007-06-11 12:30:00,25.32,25.38,25.31,25.38,18500.0,21.2031,21.2533,21.1947,21.2533,18500.0
2007-06-11 12:35:00,25.38,25.4,25.37,25.39,17000.0,21.2533,21.2701,21.2449,21.2617,17000.0
2007-06-11 12:40:00,25.39,25.4,25.36,25.4,27700.0,21.2617,21.2701,21.2366,21.2701,27700.0
2007-06-11 12:45:00,25.39,25.5,25.37,25.49,66700.0,21.2617,21.3538,21.2449,21.3454,66700.0
2007-06-11 12:50:00,25.48,25.52,25.48,25.49,19100.0,21.3371,21.3706,21.3371,21.3454,19100.0
2007-06-11 12:55:00,25.5,25.52,25.45,25.49,47600.0,21.3538,21.3706,21.3119,21.3454,47600.0
2007-06-11 13:00:00,25.49,25.5,25.46,25.48,46000.0,21.3454,21.3538,21.3203,21.3371,46000.0
2007-06-11 13:05:00,25.48,25.55,25.47,25.54,23600.0,21.3371,21.3957,21.3287,21.3873,23600.0
2007-06-11 13:10:00,25.55,25.55,25.53,25.54,6800.0,21.3957,21.3957,21.3789,21.3873,6800.0
2007-06-11 13:15:00,25.54,25.6,25.53,25.59,19500.0,21.3873,21.4376,21.3789,21.4292,19500.0
2007-06-11 13:20:00,25.59,25.6,25.59,25.6,5600.0,21.4292,21.4376,21.4292,21.4376,5600.0
2007-06-11 13:25:00,25.6,25.6,25.57,25.58,38100.0,21.4376,21.4376,21.4124,21.4208,38100.0
2007-06-11 13:30:00,25.58,25.58,25.54,25.54,7300.0,21.4208,21.4208,21.3873,21.3873,7300.0
2007-06-11 13:35:00,25.55,25.55,25.51,25.53,35000.0,21.3957,21.3957,21.3622,21.3789,35000.0
2007-06-11 13:40:00,25.53,25.54,25.5,25.52,19800.0,21.3789,21.3873,21.3538,21.3706,19800.0
2007-06-11 13:45:00,25.51,25.53,25.49,25.51,11300.0,21.3622,21.3789,21.3454,21.3622,11300.0
2007-06-11 13:50:00,25.51,25.53,25.46,25.46,15600.0,21.3622,21.3789,21.3203,21.3203,15600.0
2007-06-11 13:55:00,25.46,25.46,25.38,25.4,33400.0,21.3203,21.3203,21.2533,21.2701,33400.0
2007-06-11 14:00:00,25.39,25.45,25.39,25.45,18300.0,21.2617,21.3119,21.2617,21.3119,18300.0
2007-06-11 14:05:00,25.45,25.53,25.44,25.5,24000.0,21.3119,21.3789,21.3036,21.3538,24000.0
2007-06-11 14:10:00,25.51,25.55,25.49,25.51,15900.0,21.3622,21.3957,21.3454,21.3622,15900.0
2007-06-11 14:15:00,25.51,25.53,25.47,25.5,23300.0,21.3622,21.3789,21.3287,21.3538,23300.0
2007-06-11 14:20:00,25.49,25.5,25.48,25.48,9800.0,21.3454,21.3538,21.3371,21.3371,9800.0
2007-06-11 14:25:00,25.49,25.5,25.45,25.47,21900.0,21.3454,21.3538,21.3119,21.3287,21900.0
2007-06-11 14:30:00,25.47,25.47,25.41,25.41,12100.0,21.3287,21.3287,21.2784,21.2784,12100.0
2007-06-11 14:35:00,25.4,25.4,25.35,25.38,39100.0,21.2701,21.2701,21.2282,21.2533,39100.0
2007-06-11 14:40:00,25.36,25.37,25.34,25.37,14100.0,21.2366,21.2449,21.2198,21.2449,14100.0
2007-06-11 14:45:00,25.37,25.37,25.3,25.31,22600.0,21.2449,21.2449,21.1863,21.1947,22600.0
2007-06-11 14:50:00,25.31,25.39,25.31,25.34,40300.0,21.1947,21.2617,21.1947,21.2198,40300.0
2007-06-11 14:55:00,25.34,25.38,25.31,25.36,29300.0,21.2198,21.2533,21.1947,21.2366,29300.0
2007-06-11 15:00:00,25.35,25.35,25.3,25.32,34500.0,21.2282,21.2282,21.1863,21.2031,34500.0
2007-06-11 15:05:00,25.33,25.43,25.33,25.38,20400.0,21.2115,21.2952,21.2115,21.2533,20400.0
2007-06-11 15:10:00,25.38,25.46,25.38,25.38,29900.0,21.2533,21.3203,21.2533,21.2533,29900.0
2007-06-11 15:15:00,25.37,25.45,25.37,25.42,12400.0,21.2449,21.3119,21.2449,21.2868,12400.0
2007-06-11 15:20:00,25.42,25.43,25.37,25.42,21800.0,21.2868,21.2952,21.2449,21.2868,21800.0
2007-06-11 15:25:00,25.42,25.44,25.4,25.43,25000.0,21.2868,21.3036,21.2701,21.2952,25000.0
2007-06-11 15:30:00,25.42,25.42,25.36,25.37,30400.0,21.2868,21.2868,21.2366,21.2449,30400.0
2007-06-11 15:35:00,25.37,25.38,25.35,25.36,49100.0,21.2449,21.2533,21.2282,21.2366,49100.0
2007-06-11 15:40:00,25.35,25.39,25.33,25.34,41500.0,21.2282,21.2617,21.2115,21.2198,41500.0
2007-06-11 15:45:00,25.34,25.38,25.32,25.35,79900.0,21.2198,21.2533,21.2031,21.2282,79900.0
2007-06-11 15:50:00,25.35,25.4,25.33,25.38,55500.0,21.2282,21.2701,21.2115,21.2533,55500.0
2007-06-11 15:55:00,25.38,25.41,25.33,25.34,51000.0,21.2533,21.2784,21.2115,21.2198,51000.0
2007-06-12 09:30:00,25.1,25.14,25.02,25.06,42100.0,21.0189,21.0523,20.9519,20.9854,42100.0
2007-06-12 09:35:00,25.03,25.07,24.96,25.03,43600.0,20.9602,20.9937,20.9016,20.9602,43600.0
2007-06-12 09:40:00,25.02,25.08,25.0,25.07,21300.0,20.9519,21.0021,20.9351,20.9937,21300.0
2007-06-12 09:45:00,25.08,25.1,25.05,25.06,11900.0,21.0021,21.0189,20.977,20.9854,11900.0
2007-06-12 09:50:00,25.06,25.06,24.99,25.0,48800.0,20.9854,20.9854,20.9267,20.9351,48800.0
2007-06-12 09:55:00,24.99,25.0,24.98,24.98,58300.0,20.9267,20.9351,20.9184,20.9184,58300.0
2007-06-12 10:00:00,24.98,25.04,24.97,24.99,102100.0,20.9184,20.9686,20.91,20.9267,102100.0
2007-06-12 10:05:00,24.98,24.99,24.89,24.89,85000.0,20.9184,20.9267,20.843,20.843,85000.0
2007-06-12 10:10:00,24.89,24.9,24.76,24.78,120400.0,20.843,20.8514,20.7341,20.7509,120400.0
2007-06-12 10:15:00,24.79,24.85,24.76,24.78,79400.0,20.7593,20.8095,20.7341,20.7509,79400.0
2007-06-12 10:20:00,24.78,24.87,24.76,24.78,44200.0,20.7509,20.8262,20.7341,20.7509,44200.0
2007-06-12 10:25:00,24.78,24.89,24.77,24.86,44700.0,20.7509,20.843,20.7425,20.8179,44700.0
2007-06-12 10:30:00,24.87,24.91,24.86,24.87,31000.0,20.8262,20.8597,20.8179,20.8262,31000.0
2007-06-12 10:35:00,24.87,24.87,24.82,24.84,38100.0,20.8262,20.8262,20.7844,20.8011,38100.0
2007-06-12 10:40:00,24.84,24.88,24.83,24.88,48300.0,20.8011,20.8346,20.7928,20.8346,48300.0
2007-06-12 10:45:00,24.88,24.88,24.83,24.83,44200.0,20.8346,20.8346,20.7928,20.7928,44200.0
2007-06-12 10:50:00,24.83,24.83,24.77,24.79,63900.0,20.7928,20.7928,20.7425,20.7593,63900.0
2007-06-12 10:55:00,24.8,24.82,24.77,24.8,46300.0,20.7676,20.7844,20.7425,20.7676,46300.0
2007-06-12 11:00:00,24.8,24.81,24.75,24.75,48600.0,20.7676,20.776,20.7258,20.7258,48600.0
2007-06-12 11:05:00,24.76,24.76,24.67,24.71,55300.0,20.7341,20.7341,20.6588,20.6923,55300.0
2007-06-12 11:10:00,24.72,24.8,24.71,24.79,39500.0,20.7006,20.7676,20.6923,20.7593,39500.0
2007-06-12 11:15:00,24.79,24.79,24.74,24.74,26400.0,20.7593,20.7593,20.7174,20.7174,26400.0
2007-06-12 11:20:00,24.75,24.79,24.7,24.77,82900.0,20.7258,20.7593,20.6839,20.7425,82900.0
2007-06-12 11:25:00,24.77,24.8,24.77,24.8,14700.0,20.7425,20.7676,20.7425,20.7676,14700.0
2007-06-12 11:30:00,24.79,24.8,24.78,24.79,21300.0,20.7593,20.7676,20.7509,20.7593,21300.0
2007-06-12 11:35:00,24.78,24.93,24.77,24.92,98300.0,20.7509,20.8765,20.7425,20.8681,98300.0
2007-06-12 11:40:00,24.93,24.97,24.88,24.93,49000.0,20.8765,20.91,20.8346,20.8765,49000.0
2007-06-12 11:45:00,24.93,24.95,24.83,24.83,38800.0,20.8765,20.8932,20.7928,20.7928,38800.0
2007-06-12 11:50:00,24.83,24.85,24.81,24.85,29400.0,20.7928,20.8095,20.776,20.8095,29400.0
2007-06-12 11:55:00,24.85,24.9,24.85,24.88,30400.0,20.8095,20.8514,20.8095,20.8346,30400.0
2007-06-12 12:00:00,24.88,24.88,24.78,24.82,34400.0,20.8346,20.8346,20.7509,20.7844,34400.0
2007-06-12 12:05:00,24.82,24.85,24.78,24.83,33600.0,20.7844,20.8095,20.7509,20.7928,33600.0
2007-06-12 12:10:00,24.84,24.85,24.79,24.79,22000.0,20.8011,20.8095,20.7593,20.7593,22000.0
2007-06-12 12:15:00,24.8,24.8,24.78,24.79,36000.0,20.7676,20.7676,20.7509,20.7593,36000.0
2007-06-12 12:20:00,24.8,24.8,24.78,24.79,53100.0,20.7676,20.7676,20.7509,20.7593,53100.0
2007-06-12 12:25:00,24.78,24.8,24.78,24.8,29800.0,20.7509,20.7676,20.7509,20.7676,29800.0
2007-06-12 12:30:00,24.79,24.8,24.76,24.78,79800.0,20.7593,20.7676,20.7341,20.7509,79800.0
2007-06-12 12:35:00,24.78,24.81,24.78,24.81,32300.0,20.7509,20.776,20.7509,20.776,32300.0
2007-06-12 12:40:00,24.8,24.8,24.78,24.8,37800.0,20.7676,20.7676,20.7509,20.7676,37800.0
2007-06-12 12:45:00,24.8,24.81,24.8,24.81,43400.0,20.7676,20.776,20.7676,20.776,43400.0
2007-06-12 12:50:00,24.81,24.81,24.76,24.77,22000.0,20.776,20.776,20.7341,20.7425,22000.0
2007-06-12 12:55:00,24.76,24.8,24.75,24.77,45300.0,20.7341,20.7676,20.7258,20.7425,45300.0
2007-06-12 13:00:00,24.77,24.83,24.75,24.81,55900.0,20.7425,20.7928,20.7258,20.776,55900.0
2007-06-12 13:05:00,24.82,24.82,24.78,24.8,67600.0,20.7844,20.7844,20.7509,20.7676,67600.0
2007-06-12 13:10:00,24.8,24.81,24.74,24.74,45200.0,20.7676,20.776,20.7174,20.7174,45200.0
2007-06-12 13:15:00,24.75,24.84,24.74,24.81,31200.0,20.7258,20.8011,20.7174,20.776,31200.0
2007-06-12 13:20:00,24.82,24.84,24.78,24.81,11400.0,20.7844,20.8011,20.7509,20.776,11400.0
2007-06-12 13:25:00,24.82,24.85,24.76,24.85,37300.0,20.7844,20.8095,20.7341,20.8095,37300.0
2007-06-12 13:30:00,24.85,24.86,24.78,24.8,23700.0,20.8095,20.8179,20.7509,20.7676,23700.0
2007-06-12 13:35:00,24.8,24.8,24.79,24.8,39400.0,20.7676,20.7676,20.7593,20.7676,39400.0
2007-06-12 13:40:00,24.79,24.8,24.76,24.8,33200.0,20.7593,20.7676,20.7341,20.7676,33200.0
2007-06-12 13:45:00,24.8,24.95,24.79,24.92,62300.0,20.7676,20.8932,20.7593,20.8681,62300.0
2007-06-12 13:50:00,24.92,24.93,24.84,24.85,44800.0,20.8681,20.8765,20.8011,20.8095,44800.0
2007-06-12 13:55:00,24.84,24.89,24.84,24.89,53300.0,20.8011,20.843,20.8011,20.843,53300.0
2007-06-12 14:00:00,24.89,24.9,24.88,24.9,94100.0,20.843,20.8514,20.8346,20.8514,94100.0
2007-06-12 14:05:00,24.9,24.9,24.85,24.85,59600.0,20.8514,20.8514,20.8095,20.8095,59600.0
2007-06-12 14:10:00,24.85,24.86,24.82,24.84,82800.0,20.8095,20.8179,20.7844,20.8011,82800.0
2007-06-12 14:15:00,24.83,24.84,24.8,24.82,93300.0,20.7928,20.8011,20.7676,20.7844,93300.0
2007-06-12 14:20:00,24.81,24.82,24.77,24.79,95900.0,20.776,20.7844,20.7425,20.7593,95900.0
2007-06-12 14:25:00,24.79,24.79,24.7,24.73,49900.0,20.7593,20.7593,20.6839,20.709,49900.0
2007-06-12 14:30:00,24.72,24.81,24.7,24.76,47100.0,20.7006,20.776,20.6839,20.7341,47100.0
2007-06-12 14:35:00,24.76,24.78,24.68,24.68,43700.0,20.7341,20.7509,20.6671,20.6671,43700.0
2007-06-12 14:40:00,24.68,24.71,24.61,24.67,77200.0,20.6671,20.6923,20.6085,20.6588,77200.0
2007-06-12 14:45:00,24.66,24.67,24.62,24.66,69900.0,20.6504,20.6588,20.6169,20.6504,69900.0
2007-06-12 14:50:00,24.66,24.75,24.66,24.74,36500.0,20.6504,20.7258,20.6504,20.7174,36500.0
2007-06-12 14:55:00,24.74,24.75,24.71,24.72,51700.0,20.7174,20.7258,20.6923,20.7006,51700.0
2007-06-12 15:00:00,24.73,24.75,24.68,24.72,76700.0,20.709,20.7258,20.6671,20.7006,76700.0
2007-06-12 15:05:00,24.71,24.72,24.64,24.67,72600.0,20.6923,20.7006,20.6336,20.6588,72600.0
2007-06-12 15:10:00,24.67,24.69,24.62,24.62,55500.0,20.6588,20.6755,20.6169,20.6169,55500.0
2007-06-12 15:15:00,24.62,24.65,24.55,24.64,127000.0,20.6169,20.642,20.5583,20.6336,127000.0
2007-06-12 15:20:00,24.64,24.67,24.6,24.6,83600.0,20.6336,20.6588,20.6001,20.6001,83600.0
2007-06-12 15:25:00,24.61,24.62,24.57,24.58,68700.0,20.6085,20.6169,20.575,20.5834,68700.0
2007-06-12 15:30:00,24.57,24.6,24.56,24.57,64800.0,20.575,20.6001,20.5667,20.575,64800.0
2007-06-12 15:35:00,24.57,24.58,24.5,24.51,246000.0,20.575,20.5834,20.5164,20.5248,246000.0
2007-06-12 15:40:00,24.52,24.56,24.51,24.53,70100.0,20.5332,20.5667,20.5248,20.5415,70100.0
2007-06-12 15:45:00,24.53,24.59,24.51,24.57,106700.0,20.5415,20.5918,20.5248,20.575,106700.0
2007-06-12 15:50:00,24.58,24.62,24.55,24.58,160600.0,20.5834,20.6169,20.5583,20.5834,160600.0
2007-06-12 15:55:00,24.58,24.67,24.58,24.64,198400.0,20.5834,20.6588,20.5834,20.6336,198400.0
2007-06-13 09:30:00,24.92,25.0,24.75,24.95,62300.0,20.8681,20.9351,20.7258,20.8932,62300.0
2007-06-13 09:35:00,24.94,25.07,24.93,24.99,70700.0,20.8849,20.9937,20.8765,20.9267,70700.0
2007-06-13 09:40:00,24.98,25.01,24.88,24.95,58200.0,20.9184,20.9435,20.8346,20.8932,58200.0
2007-06-13 09:45:00,24.93,24.96,24.88,24.91,69500.0,20.8765,20.9016,20.8346,20.8597,69500.0
2007-06-13 09:50:00,24.92,24.92,24.81,24.88,87000.0,20.8681,20.8681,20.776,20.8346,87000.0
2007-06-13 09:55:00,24.88,24.92,24.81,24.82,51800.0,20.8346,20.8681,20.776,20.7844,51800.0
2007-06-13 10:00:00,24.82,24.89,24.8,24.87,78600.0,20.7844,20.843,20.7676,20.8262,78600.0
2007-06-13 10:05:00,24.87,24.89,24.84,24.84,48100.0,20.8262,20.843,20.8011,20.8011,48100.0
2007-06-13 10:10:00,24.85,24.89,24.82,24.86,96200.0,20.8095,20.843,20.7844,20.8179,96200.0
2007-06-13 10:15:00,24.86,25.03,24.85,25.02,70600.0,20.8179,20.9602,20.8095,20.9519,70600.0
2007-06-13 10:20:00,25.03,25.08,25.03,25.08,46300.0,20.9602,21.0021,20.9602,21.0021,46300.0
2007-06-13 10:25:00,25.07,25.1,25.01,25.04,47400.0,20.9937,21.0189,20.9435,20.9686,47400.0
2007-06-13 10:30:00,25.04,25.05,25.0,25.02,26500.0,20.9686,20.977,20.9351,20.9519,26500.0
2007-06-13 10:35:00,25.02,25.05,24.95,24.96,61100.0,20.9519,20.977,20.8932,20.9016,61100.0
2007-06-13 10:40:00,24.96,25.03,24.95,24.97,39100.0,20.9016,20.9602,20.8932,20.91,39100.0
2007-06-13 10:45:00,24.98,25.05,24.97,25.05,56900.0,20.9184,20.977,20.91,20.977,56900.0
2007-06-13 10:50:00,25.05,25.11,24.98,24.98,45500.0,20.977,21.0272,20.9184,20.9184,45500.0
2007-06-13 10:55:00,24.98,25.03,24.94,24.94,27300.0,20.9184,20.9602,20.8849,20.8849,27300.0
2007-06-13 11:00:00,24.94,24.96,24.9,24.91,33600.0,20.8849,20.9016,20.8514,20.8597,33600.0
2007-06-13 11:05:00,24.91,24.91,24.87,24.88,42000.0,20.8597,20.8597,20.8262,20.8346,42000.0
2007-06-13 11:10:00,24.87,24.87,24.77,24.77,34100.0,20.8262,20.8262,20.7425,20.7425,34100.0
2007-06-13 11:15:00,24.77,24.77,24.72,24.74,36800.0,20.7425,20.7425,20.7006,20.7174,36800.0
2007-06-13 11:20:00,24.75,24.82,24.68,24.7,31100.0,20.7258,20.7844,20.6671,20.6839,31100.0
2007-06-13 11:25:00,24.7,24.7,24.65,24.68,15700.0,20.6839,20.6839,20.642,20.6671,15700.0
2007-06-13 11:30:00,24.68,24.72,24.67,24.69,42400.0,20.6671,20.7006,20.6588,20.6755,42400.0
2007-06-13 11:35:00,24.69,24.74,24.66,24.74,40300.0,20.6755,20.7174,20.6504,20.7174,40300.0
2007-06-13 11:40:00,24.74,24.74,24.72,24.73,7700.0,20.7174,20.7174,20.7006,20.709,7700.0
2007-06-13 11:45:00,24.72,24.72,24.65,24.72,25900.0,20.7006,20.7006,20.642,20.7006,25900.0
2007-06-13 11:50:00,24.73,24.75,24.71,24.73,12000.0,20.709,20.7258,20.6923,20.709,12000.0
2007-06-13 11:55:00,24.74,24.75,24.68,24.72,13600.0,20.7174,20.7258,20.6671,20.7006,13600.0
2007-06-13 12:00:00,24.72,24.74,24.68,24.71,13100.0,20.7006,20.7174,20.6671,20.6923,13100.0
2007-06-13 12:05:00,24.69,24.7,24.65,24.66,11000.0,20.6755,20.6839,20.642,20.6504,11000.0
2007-06-13 12:10:00,24.67,24.69,24.65,24.69,20600.0,20.6588,20.6755,20.642,20.6755,20600.0
2007-06-13 12:15:00,24.69,24.71,24.69,24.71,13400.0,20.6755,20.6923,20.6755,20.6923,13400.0
2007-06-13 12:20:00,24.7,24.71,24.69,24.7,8500.0,20.6839,20.6923,20.6755,20.6839,8500.0
2007-06-13 12:25:00,24.7,24.71,24.65,24.65,79600.0,20.6839,20.6923,20.642,20.642,79600.0
2007-06-13 12:30:00,24.66,24.72,24.64,24.69,21000.0,20.6504,20.7006,20.6336,20.6755,21000.0
2007-06-13 12:35:00,24.7,24.8,24.69,24.79,26300.0,20.6839,20.7676,20.6755,20.7593,26300.0
2007-06-13 12:40:00,24.79,24.79,24.72,24.72,23400.0,20.7593,20.7593,20.7006,20.7006,23400.0
2007-06-13 12:45:00,24.72,24.74,24.71,24.73,11400.0,20.7006,20.7174,20.6923,20.709,11400.0
2007-06-13 12:50:00,24.73,24.74,24.69,24.74,11500.0,20.709,20.7174,20.6755,20.7174,11500.0
2007-06-13 12:55:00,24.73,24.74,24.65,24.65,14600.0,20.709,20.7174,20.642,20.642,14600.0
2007-06-13 13:00:00,24.66,24.7,24.65,24.69,18900.0,20.6504,20.6839,20.642,20.6755,18900.0
2007-06-13 13:05:00,24.66,24.69,24.62,24.65,13600.0,20.6504,20.6755,20.6169,20.642,13600.0
2007-06-13 13:10:00,24.64,24.67,24.62,24.64,16100.0,20.6336,20.6588,20.6169,20.6336,16100.0
2007-06-13 13:15:00,24.63,24.64,24.54,24.56,26600.0,20.6253,20.6336,20.5499,20.5667,26600.0
2007-06-13 13:20:00,24.56,24.62,24.56,24.6,23300.0,20.5667,20.6169,20.5667,20.6001,23300.0
2007-06-13 13:25:00,24.6,24.6,24.54,24.56,13000.0,20.6001,20.6001,20.5499,20.5667,13000.0
2007-06-13 13:30:00,24.57,24.58,24.53,24.56,10900.0,20.575,20.5834,20.5415,20.5667,10900.0
2007-06-13 13:35:00,24.57,24.66,24.57,24.66,16100.0,20.575,20.6504,20.575,20.6504,16100.0
2007-06-13 13:40:00,24.65,24.67,24.6,24.62,20100.0,20.642,20.6588,20.6001,20.6169,20100.0
2007-06-13 13:45:00,24.63,24.67,24.63,24.65,5100.0,20.6253,20.6588,20.6253,20.642,5100.0
2007-06-13 13:50:00,24.66,24.66,24.61,24.61,14200.0,20.6504,20.6504,20.6085,20.6085,14200.0
2007-06-13 13:55:00,24.62,24.67,24.6,24.67,10900.0,20.6169,20.6588,20.6001,20.6588,10900.0
2007-06-13 14:00:00,24.67,24.77,24.65,24.72,48200.0,20.6588,20.7425,20.642,20.7006,48200.0
2007-06-13 14:05:00,24.73,24.77,24.68,24.72,19200.0,20.709,20.7425,20.6671,20.7006,19200.0
2007-06-13 14:10:00,24.71,24.81,24.7,24.78,19100.0,20.6923,20.776,20.6839,20.7509,19100.0
2007-06-13 14:15:00,24.78,24.87,24.78,24.79,30400.0,20.7509,20.8262,20.7509,20.7593,30400.0
2007-06-13 14:20:00,24.78,24.9,24.78,24.87,29100.0,20.7509,20.8514,20.7509,20.8262,29100.0
2007-06-13 14:25:00,24.88,24.89,24.81,24.84,34100.0,20.8346,20.843,20.776,20.8011,34100.0
2007-06-13 14:30:00,24.84,24.86,24.8,24.81,29100.0,20.8011,20.8179,20.7676,20.776,29100.0
2007-06-13 14:35:00,24.81,24.85,24.81,24.82,22900.0,20.776,20.8095,20.776,20.7844,22900.0
2007-06-13 14:40:00,24.82,24.83,24.79,24.82,25800.0,20.7844,20.7928,20.7593,20.7844,25800.0
2007-06-13 14:45:00,24.82,24.89,24.82,24.84,42800.0,20.7844,20.843,20.7844,20.8011,42800.0
2007-06-13 14:50:00,24.84,24.85,24.83,24.85,14900.0,20.8011,20.8095,20.7928,20.8095,14900.0
2007-06-13 14:55:00,24.85,24.95,24.85,24.94,54300.0,20.8095,20.8932,20.8095,20.8849,54300.0
2007-06-13 15:00:00,24.94,24.96,24.91,24.93,34900.0,20.8849,20.9016,20.8597,20.8765,34900.0
2007-06-13 15:05:00,24.92,24.93,24.86,24.87,27700.0,20.8681,20.8765,20.8179,20.8262,27700.0
2007-06-13 15:10:00,24.88,24.89,24.85,24.88,20300.0,20.8346,20.843,20.8095,20.8346,20300.0
2007-06-13 15:15:00,24.88,24.88,24.83,24.86,31300.0,20.8346,20.8346,20.7928,20.8179,31300.0
2007-06-13 15:20:00,24.87,24.87,24.82,24.84,17200.0,20.8262,20.8262,20.7844,20.8011,17200.0
2007-06-13 15:25:00,24.85,24.87,24.84,24.84,17400.0,20.8095,20.8262,20.8011,20.8011,17400.0
2007-06-13 15:30:00,24.84,24.87,24.83,24.86,33600.0,20.8011,20.8262,20.7928,20.8179,33600.0
2007-06-13 15:35:00,24.87,24.97,24.87,24.97,42200.0,20.8262,20.91,20.8262,20.91,42200.0
2007-06-13 15:40:00,24.97,25.0,24.94,24.94,80800.0,20.91,20.9351,20.8849,20.8849,80800.0
2007-06-13 15:45:00,24.94,24.94,24.85,24.86,69200.0,20.8849,20.8849,20.8095,20.8179,69200.0
2007-06-13 15:50:00,24.87,24.93,24.85,24.92,45600.0,20.8262,20.8765,20.8095,20.8681,45600.0
2007-06-13 15:55:00,24.91,24.94,24.89,24.9,50500.0,20.8597,20.8849,20.843,20.8514,50500.0
2007-06-14 09:30:00,25.0,25.15,25.0,25.09,39800.0,20.9689,21.0947,20.9689,21.0444,39800.0
2007-06-14 09:35:00,25.1,25.15,25.04,25.04,26800.0,21.0527,21.0947,21.0024,21.0024,26800.0
2007-06-14 09:40:00,25.04,25.05,24.91,24.96,39400.0,21.0024,21.0108,20.8934,20.9353,39400.0
2007-06-14 09:45:00,24.95,25.12,24.92,25.1,30700.0,20.9269,21.0695,20.9018,21.0527,30700.0
2007-06-14 09:50:00,25.1,25.16,25.07,25.12,54800.0,21.0527,21.1031,21.0276,21.0695,54800.0
2007-06-14 09:55:00,25.12,25.16,25.08,25.16,41700.0,21.0695,21.1031,21.036,21.1031,41700.0
2007-06-14 10:00:00,25.15,25.15,24.99,25.0,38100.0,21.0947,21.0947,20.9605,20.9689,38100.0
2007-06-14 10:05:00,24.99,25.01,24.96,24.98,29900.0,20.9605,20.9772,20.9353,20.9521,29900.0
2007-06-14 10:10:00,24.98,25.07,24.95,24.96,48800.0,20.9521,21.0276,20.9269,20.9353,48800.0
2007-06-14 10:15:00,24.95,25.01,24.88,24.9,52600.0,20.9269,20.9772,20.8682,20.885,52600.0
2007-06-14 10:20:00,24.9,24.95,24.89,24.89,30400.0,20.885,20.9269,20.8766,20.8766,30400.0
2007-06-14 10:25:00,24.89,24.92,24.86,24.92,25700.0,20.8766,20.9018,20.8514,20.9018,25700.0
2007-06-14 10:30:00,24.92,25.12,24.92,25.1,50400.0,20.9018,21.0695,20.9018,21.0527,50400.0
2007-06-14 10:35:00,25.1,25.11,25.02,25.05,44400.0,21.0527,21.0611,20.9856,21.0108,44400.0
2007-06-14 10:40:00,25.05,25.08,24.99,25.0,40700.0,21.0108,21.036,20.9605,20.9689,40700.0
2007-06-14 10:45:00,25.0,25.03,24.97,24.97,23800.0,20.9689,20.994,20.9437,20.9437,23800.0
2007-06-14 10:50:00,24.97,24.97,24.87,24.89,33600.0,20.9437,20.9437,20.8598,20.8766,33600.0
2007-06-14 10:55:00,24.89,24.91,24.89,24.9,7800.0,20.8766,20.8934,20.8766,20.885,7800.0
2007-06-14 11:00:00,24.91,24.98,24.91,24.95,20900.0,20.8934,20.9521,20.8934,20.9269,20900.0
2007-06-14 11:05:00,24.95,24.97,24.92,24.92,15200.0,20.9269,20.9437,20.9018,20.9018,15200.0
2007-06-14 11:10:00,24.92,24.93,24.82,24.83,30200.0,20.9018,20.9101,20.8179,20.8263,30200.0
2007-06-14 11:15:00,24.83,24.83,24.76,24.76,67300.0,20.8263,20.8263,20.7676,20.7676,67300.0
2007-06-14 11:20:00,24.77,24.77,24.71,24.72,37500.0,20.7759,20.7759,20.7256,20.734,37500.0
2007-06-14 11:25:00,24.71,24.73,24.7,24.7,80500.0,20.7256,20.7424,20.7172,20.7172,80500.0
2007-06-14 11:30:00,24.7,24.89,24.67,24.86,48500.0,20.7172,20.8766,20.6921,20.8514,48500.0
2007-06-14 11:35:00,24.86,24.87,24.79,24.83,19800.0,20.8514,20.8598,20.7927,20.8263,19800.0
2007-06-14 11:40:00,24.84,24.86,24.81,24.86,6600.0,20.8347,20.8514,20.8095,20.8514,6600.0
2007-06-14 11:45:00,24.85,24.85,24.77,24.77,18700.0,20.843,20.843,20.7759,20.7759,18700.0
2007-06-14 11:50:00,24.77,24.8,24.75,24.75,20400.0,20.7759,20.8011,20.7592,20.7592,20400.0
2007-06-14 11:55:00,24.75,24.76,24.72,24.72,31900.0,20.7592,20.7676,20.734,20.734,31900.0
2007-06-14 12:00:00,24.72,24.83,24.72,24.75,60300.0,20.734,20.8263,20.734,20.7592,60300.0
2007-06-14 12:05:00,24.76,24.78,24.74,24.77,69900.0,20.7676,20.7843,20.7508,20.7759,69900.0
2007-06-14 12:10:00,24.77,24.84,24.75,24.82,35400.0,20.7759,20.8347,20.7592,20.8179,35400.0
2007-06-14 12:15:00,24.82,24.82,24.76,24.78,17600.0,20.8179,20.8179,20.7676,20.7843,17600.0
2007-06-14 12:20:00,24.78,24.85,24.78,24.83,17500.0,20.7843,20.843,20.7843,20.8263,17500.0
2007-06-14 12:25:00,24.83,24.84,24.82,24.82,7000.0,20.8263,20.8347,20.8179,20.8179,7000.0
2007-06-14 12:30:00,24.83,24.84,24.81,24.84,14100.0,20.8263,20.8347,20.8095,20.8347,14100.0
2007-06-14 12:35:00,24.84,24.86,24.84,24.85,15300.0,20.8347,20.8514,20.8347,20.843,15300.0
2007-06-14 12:40:00,24.84,24.86,24.83,24.85,25400.0,20.8347,20.8514,20.8263,20.843,25400.0
2007-06-14 12:45:00,24.85,24.89,24.85,24.88,11100.0,20.843,20.8766,20.843,20.8682,11100.0
2007-06-14 12:50:00,24.87,24.87,24.86,24.87,6200.0,20.8598,20.8598,20.8514,20.8598,6200.0
2007-06-14 12:55:00,24.87,24.88,24.81,24.81,12800.0,20.8598,20.8682,20.8095,20.8095,12800.0
2007-06-14 13:00:00,24.81,24.87,24.81,24.86,8400.0,20.8095,20.8598,20.8095,20.8514,8400.0
2007-06-14 13:05:00,24.86,24.9,24.86,24.88,10400.0,20.8514,20.885,20.8514,20.8682,10400.0
2007-06-14 13:10:00,24.88,24.89,24.85,24.85,21700.0,20.8682,20.8766,20.843,20.843,21700.0
2007-06-14 13:15:00,24.85,24.86,24.81,24.81,19300.0,20.843,20.8514,20.8095,20.8095,19300.0
2007-06-14 13:20:00,24.81,24.82,24.75,24.75,22600.0,20.8095,20.8179,20.7592,20.7592,22600.0
2007-06-14 13:25:00,24.75,24.82,24.75,24.79,27700.0,20.7592,20.8179,20.7592,20.7927,27700.0
2007-06-14 13:30:00,24.78,24.81,24.77,24.8,10700.0,20.7843,20.8095,20.7759,20.8011,10700.0
2007-06-14 13:35:00,24.79,24.8,24.76,24.79,17800.0,20.7927,20.8011,20.7676,20.7927,17800.0
2007-06-14 13:40:00,24.78,24.78,24.76,24.77,14000.0,20.7843,20.7843,20.7676,20.7759,14000.0
2007-06-14 13:45:00,24.77,24.82,24.77,24.79,14500.0,20.7759,20.8179,20.7759,20.7927,14500.0
2007-06-14 13:50:00,24.81,24.82,24.77,24.78,16500.0,20.8095,20.8179,20.7759,20.7843,16500.0
2007-06-14 13:55:00,24.77,24.82,24.77,24.82,11800.0,20.7759,20.8179,20.7759,20.8179,11800.0
2007-06-14 14:00:00,24.82,24.84,24.78,24.78,46800.0,20.8179,20.8347,20.7843,20.7843,46800.0
2007-06-14 14:05:00,24.78,24.82,24.77,24.77,19500.0,20.7843,20.8179,20.7759,20.7759,19500.0
2007-06-14 14:10:00,24.77,24.79,24.74,24.74,15300.0,20.7759,20.7927,20.7508,20.7508,15300.0
2007-06-14 14:15:00,24.75,24.79,24.73,24.76,21400.0,20.7592,20.7927,20.7424,20.7676,21400.0
2007-06-14 14:20:00,24.76,24.76,24.72,24.75,21900.0,20.7676,20.7676,20.734,20.7592,21900.0
2007-06-14 14:25:00,24.75,24.77,24.73,24.74,14600.0,20.7592,20.7759,20.7424,20.7508,14600.0
2007-06-14 14:30:00,24.74,24.8,24.74,24.8,86900.0,20.7508,20.8011,20.7508,20.8011,86900.0
2007-06-14 14:35:00,24.79,24.82,24.78,24.78,33900.0,20.7927,20.8179,20.7843,20.7843,33900.0
2007-06-14 14:40:00,24.77,24.77,24.72,24.72,71700.0,20.7759,20.7759,20.734,20.734,71700.0
2007-06-14 14:45:00,24.73,24.79,24.73,24.78,14600.0,20.7424,20.7927,20.7424,20.7843,14600.0
2007-06-14 14:50:00,24.77,24.78,24.72,24.72,15500.0,20.7759,20.7843,20.734,20.734,15500.0
2007-06-14 14:55:00,24.74,24.74,24.71,24.72,15500.0,20.7508,20.7508,20.7256,20.734,15500.0
2007-06-14 15:00:00,24.72,24.73,24.71,24.71,14100.0,20.734,20.7424,20.7256,20.7256,14100.0
2007-06-14 15:05:00,24.72,24.8,24.71,24.74,44600.0,20.734,20.8011,20.7256,20.7508,44600.0
2007-06-14 15:10:00,24.73,24.75,24.72,24.74,23300.0,20.7424,20.7592,20.734,20.7508,23300.0
2007-06-14 15:15:00,24.74,24.76,24.73,24.74,50700.0,20.7508,20.7676,20.7424,20.7508,50700.0
2007-06-14 15:20:00,24.74,24.78,24.74,24.76,49900.0,20.7508,20.7843,20.7508,20.7676,49900.0
2007-06-14 15:25:00,24.76,24.76,24.74,24.76,25200.0,20.7676,20.7676,20.7508,20.7676,25200.0
2007-06-14 15:30:00,24.75,24.78,24.74,24.74,41900.0,20.7592,20.7843,20.7508,20.7508,41900.0
2007-06-14 15:35:00,24.74,24.76,24.74,24.75,25100.0,20.7508,20.7676,20.7508,20.7592,25100.0
2007-06-14 15:40:00,24.75,24.76,24.74,24.76,60600.0,20.7592,20.7676,20.7508,20.7676,60600.0
2007-06-14 15:45:00,24.76,24.78,24.75,24.78,33900.0,20.7676,20.7843,20.7592,20.7843,33900.0
2007-06-14 15:50:00,24.77,24.8,24.72,24.73,60800.0,20.7759,20.8011,20.734,20.7424,60800.0
2007-06-14 15:55:00,24.72,24.81,24.72,24.79,80500.0,20.734,20.8095,20.734,20.7927,80500.0
2007-06-15 09:30:00,25.18,25.25,25.08,25.24,313600.0,21.1198,21.1786,21.036,21.1702,313600.0
2007-06-15 09:35:00,25.24,25.34,25.2,25.3,59400.0,21.1702,21.254,21.1366,21.2205,59400.0
2007-06-15 09:40:00,25.29,25.39,25.21,25.35,132400.0,21.2121,21.296,21.145,21.2624,132400.0
2007-06-15 09:45:00,25.35,25.35,25.28,25.3,55800.0,21.2624,21.2624,21.2037,21.2205,55800.0
2007-06-15 09:50:00,25.29,25.31,25.22,25.28,42700.0,21.2121,21.2289,21.1534,21.2037,42700.0
2007-06-15 09:55:00,25.27,25.27,25.24,25.25,17400.0,21.1953,21.1953,21.1702,21.1786,17400.0
2007-06-15 10:00:00,25.25,25.31,25.21,25.27,52500.0,21.1786,21.2289,21.145,21.1953,52500.0
2007-06-15 10:05:00,25.28,25.3,25.23,25.3,37900.0,21.2037,21.2205,21.1618,21.2205,37900.0
2007-06-15 10:10:00,25.3,25.3,25.25,25.28,16200.0,21.2205,21.2205,21.1786,21.2037,16200.0
2007-06-15 10:15:00,25.28,25.29,25.18,25.21,18600.0,21.2037,21.2121,21.1198,21.145,18600.0
2007-06-15 10:20:00,25.21,25.28,25.21,25.24,15400.0,21.145,21.2037,21.145,21.1702,15400.0
2007-06-15 10:25:00,25.24,25.25,25.21,25.22,6200.0,21.1702,21.1786,21.145,21.1534,6200.0
2007-06-15 10:30:00,25.22,25.29,25.21,25.25,21600.0,21.1534,21.2121,21.145,21.1786,21600.0
2007-06-15 10:35:00,25.25,25.29,25.22,25.28,16900.0,21.1786,21.2121,21.1534,21.2037,16900.0
2007-06-15 10:40:00,25.28,25.28,25.26,25.27,7100.0,21.2037,21.2037,21.1869,21.1953,7100.0
2007-06-15 10:45:00,25.27,25.28,25.26,25.27,14400.0,21.1953,21.2037,21.1869,21.1953,14400.0
2007-06-15 10:50:00,25.27,25.28,25.26,25.27,12300.0,21.1953,21.2037,21.1869,21.1953,12300.0
2007-06-15 10:55:00,25.27,25.27,25.24,25.24,15300.0,21.1953,21.1953,21.1702,21.1702,15300.0
2007-06-15 11:00:00,25.24,25.28,25.24,25.27,15700.0,21.1702,21.2037,21.1702,21.1953,15700.0
2007-06-15 11:05:00,25.27,25.27,25.21,25.23,21100.0,21.1953,21.1953,21.145,21.1618,21100.0
2007-06-15 11:10:00,25.23,25.25,25.21,25.22,12600.0,21.1618,21.1786,21.145,21.1534,12600.0
2007-06-15 11:15:00,25.21,25.23,25.19,25.19,14000.0,21.145,21.1618,21.1282,21.1282,14000.0
2007-06-15 11:20:00,25.19,25.2,25.15,25.15,12100.0,21.1282,21.1366,21.0947,21.0947,12100.0
2007-06-15 11:25:00,25.14,25.15,25.06,25.06,25600.0,21.0863,21.0947,21.0192,21.0192,25600.0
2007-06-15 11:30:00,25.05,25.06,25.01,25.05,58900.0,21.0108,21.0192,20.9772,21.0108,58900.0
2007-06-15 11:35:00,25.05,25.05,25.03,25.03,23000.0,21.0108,21.0108,20.994,20.994,23000.0
2007-06-15 11:40:00,25.05,25.05,25.03,25.03,10000.0,21.0108,21.0108,20.994,20.994,10000.0
2007-06-15 11:45:00,25.02,25.06,24.98,25.05,29000.0,20.9856,21.0192,20.9521,21.0108,29000.0
2007-06-15 11:50:00,25.06,25.06,25.02,25.02,17800.0,21.0192,21.0192,20.9856,20.9856,17800.0
2007-06-15 11:55:00,25.03,25.03,24.99,24.99,10600.0,20.994,20.994,20.9605,20.9605,10600.0
2007-06-15 12:00:00,25.0,25.0,24.97,25.0,25000.0,20.9689,20.9689,20.9437,20.9689,25000.0
2007-06-15 12:05:00,24.99,25.03,24.99,25.03,14300.0,20.9605,20.994,20.9605,20.994,14300.0
2007-06-15 12:10:00,25.03,25.04,24.97,25.03,38800.0,20.994,21.0024,20.9437,20.994,38800.0
2007-06-15 12:15:00,25.03,25.05,25.03,25.04,5500.0,20.994,21.0108,20.994,21.0024,5500.0
2007-06-15 12:20:00,25.03,25.03,24.96,24.97,26100.0,20.994,20.994,20.9353,20.9437,26100.0
2007-06-15 12:25:00,24.97,24.98,24.94,24.94,9800.0,20.9437,20.9521,20.9185,20.9185,9800.0
2007-06-15 12:30:00,24.94,24.97,24.93,24.96,24600.0,20.9185,20.9437,20.9101,20.9353,24600.0
2007-06-15 12:35:00,24.97,24.97,24.94,24.95,16500.0,20.9437,20.9437,20.9185,20.9269,16500.0
2007-06-15 12:40:00,24.95,24.95,24.94,24.95,15900.0,20.9269,20.9269,20.9185,20.9269,15900.0
2007-06-15 12:45:00,24.95,24.95,24.88,24.88,26900.0,20.9269,20.9269,20.8682,20.8682,26900.0
2007-06-15 12:50:00,24.89,24.91,24.83,24.91,26500.0,20.8766,20.8934,20.8263,20.8934,26500.0
2007-06-15 12:55:00,24.9,24.91,24.88,24.88,10100.0,20.885,20.8934,20.8682,20.8682,10100.0
2007-06-15 13:00:00,24.88,24.9,24.85,24.85,14700.0,20.8682,20.885,20.843,20.843,14700.0
2007-06-15 13:05:00,24.85,24.87,24.81,24.82,23100.0,20.843,20.8598,20.8095,20.8179,23100.0
2007-06-15 13:10:00,24.82,24.83,24.82,24.83,9400.0,20.8179,20.8263,20.8179,20.8263,9400.0
2007-06-15 13:15:00,24.82,24.83,24.79,24.82,13300.0,20.8179,20.8263,20.7927,20.8179,13300.0
2007-06-15 13:20:00,24.83,24.91,24.82,24.9,26000.0,20.8263,20.8934,20.8179,20.885,26000.0
2007-06-15 13:25:00,24.91,24.95,24.88,24.89,22300.0,20.8934,20.9269,20.8682,20.8766,22300.0
2007-06-15 13:30:00,24.88,24.91,24.88,24.9,10100.0,20.8682,20.8934,20.8682,20.885,10100.0
2007-06-15 13:35:00,24.9,24.92,24.9,24.92,16700.0,20.885,20.9018,20.885,20.9018,16700.0
2007-06-15 13:40:00,24.92,24.93,24.89,24.9,7200.0,20.9018,20.9101,20.8766,20.885,7200.0
2007-06-15 13:45:00,24.9,24.93,24.89,24.92,14900.0,20.885,20.9101,20.8766,20.9018,14900.0
2007-06-15 13:50:00,24.92,24.94,24.9,24.91,34200.0,20.9018,20.9185,20.885,20.8934,34200.0
2007-06-15 13:55:00,24.91,24.92,24.91,24.92,9800.0,20.8934,20.9018,20.8934,20.9018,9800.0
2007-06-15 14:00:00,24.92,24.92,24.87,24.88,13200.0,20.9018,20.9018,20.8598,20.8682,13200.0
2007-06-15 14:05:00,24.87,24.88,24.85,24.86,17800.0,20.8598,20.8682,20.843,20.8514,17800.0
2007-06-15 14:10:00,24.84,24.91,24.83,24.85,25800.0,20.8347,20.8934,20.8263,20.843,25800.0
2007-06-15 14:15:00,24.86,24.9,24.85,24.87,9500.0,20.8514,20.885,20.843,20.8598,9500.0
2007-06-15 14:20:00,24.87,24.88,24.85,24.85,8800.0,20.8598,20.8682,20.843,20.843,8800.0
2007-06-15 14:25:00,24.86,24.88,24.85,24.88,12800.0,20.8514,20.8682,20.843,20.8682,12800.0
2007-06-15 14:30:00,24.88,24.95,24.87,24.95,28300.0,20.8682,20.9269,20.8598,20.9269,28300.0
2007-06-15 14:35:00,24.95,24.95,24.94,24.94,26500.0,20.9269,20.9269,20.9185,20.9185,26500.0
2007-06-15 14:40:00,24.94,24.95,24.91,24.91,27500.0,20.9185,20.9269,20.8934,20.8934,27500.0
2007-06-15 14:45:00,24.9,24.94,24.9,24.94,17700.0,20.885,20.9185,20.885,20.9185,17700.0
2007-06-15 14:50:00,24.94,24.97,24.92,24.97,20500.0,20.9185,20.9437,20.9018,20.9437,20500.0
2007-06-15 14:55:00,24.98,24.98,24.96,24.97,22000.0,20.9521,20.9521,20.9353,20.9437,22000.0
2007-06-15 15:00:00,24.97,24.97,24.93,24.96,23800.0,20.9437,20.9437,20.9101,20.9353,23800.0
2007-06-15 15:05:00,24.97,24.98,24.96,24.97,15200.0,20.9437,20.9521,20.9353,20.9437,15200.0
2007-06-15 15:10:00,24.97,24.98,24.96,24.97,84700.0,20.9437,20.9521,20.9353,20.9437,84700.0
2007-06-15 15:15:00,24.97,24.98,24.94,24.95,31700.0,20.9437,20.9521,20.9185,20.9269,31700.0
2007-06-15 15:20:00,24.94,24.98,24.94,24.98,18400.0,20.9185,20.9521,20.9185,20.9521,18400.0
2007-06-15 15:25:00,24.98,24.98,24.93,24.95,18800.0,20.9521,20.9521,20.9101,20.9269,18800.0
2007-06-15 15:30:00,24.93,24.95,24.93,24.94,39300.0,20.9101,20.9269,20.9101,20.9185,39300.0
2007-06-15 15:35:00,24.93,24.95,24.9,24.91,35800.0,20.9101,20.9269,20.885,20.8934,35800.0
2007-06-15 15:40:00,24.91,24.96,24.88,24.91,65000.0,20.8934,20.9353,20.8682,20.8934,65000.0
2007-06-15 15:45:00,24.92,24.92,24.88,24.9,26100.0,20.9018,20.9018,20.8682,20.885,26100.0
2007-06-15 15:50:00,24.89,24.9,24.88,24.89,29400.0,20.8766,20.885,20.8682,20.8766,29400.0
2007-06-15 15:55:00,24.88,24.89,24.83,24.88,73700.0,20.8682,20.8766,20.8263,20.8682,73700.0
2007-06-18 09:30:00,24.89,24.89,24.82,24.82,25600.0,20.8766,20.8766,20.8179,20.8179,25600.0
2007-06-18 09:35:00,24.81,24.9,24.81,24.83,40500.0,20.8095,20.885,20.8095,20.8263,40500.0
2007-06-18 09:40:00,24.82,24.99,24.82,24.95,70200.0,20.8179,20.9605,20.8179,20.9269,70200.0
2007-06-18 09:45:00,24.95,24.97,24.92,24.94,53600.0,20.9269,20.9437,20.9018,20.9185,53600.0
2007-06-18 09:50:00,24.93,24.95,24.92,24.95,34000.0,20.9101,20.9269,20.9018,20.9269,34000.0
2007-06-18 09:55:00,24.95,25.01,24.94,24.96,90700.0,20.9269,20.9772,20.9185,20.9353,90700.0
2007-06-18 10:00:00,24.96,24.97,24.84,24.87,72000.0,20.9353,20.9437,20.8347,20.8598,72000.0
2007-06-18 10:05:00,24.87,25.02,24.85,25.0,76200.0,20.8598,20.9856,20.843,20.9689,76200.0
2007-06-18 10:10:00,25.0,25.02,24.96,25.01,64300.0,20.9689,20.9856,20.9353,20.9772,64300.0
2007-06-18 10:15:00,25.01,25.01,24.95,24.96,31000.0,20.9772,20.9772,20.9269,20.9353,31000.0
2007-06-18 10:20:00,24.95,24.95,24.88,24.92,20500.0,20.9269,20.9269,20.8682,20.9018,20500.0
2007-06-18 10:25:00,24.92,25.0,24.91,25.0,52200.0,20.9018,20.9689,20.8934,20.9689,52200.0
2007-06-18 10:30:00,25.0,25.0,24.99,25.0,119800.0,20.9689,20.9689,20.9605,20.9689,119800.0
2007-06-18 10:35:00,25.0,25.0,24.94,24.95,108800.0,20.9689,20.9689,20.9185,20.9269,108800.0
2007-06-18 10:40:00,24.95,25.03,24.95,25.0,49000.0,20.9269,20.994,20.9269,20.9689,49000.0
2007-06-18 10:45:00,25.0,25.0,24.92,24.92,61500.0,20.9689,20.9689,20.9018,20.9018,61500.0
2007-06-18 10:50:00,24.9,24.96,24.88,24.96,51100.0,20.885,20.9353,20.8682,20.9353,51100.0
2007-06-18 10:55:00,24.95,24.96,24.91,24.94,44000.0,20.9269,20.9353,20.8934,20.9185,44000.0
2007-06-18 11:00:00,24.94,24.96,24.94,24.96,58300.0,20.9185,20.9353,20.9185,20.9353,58300.0
2007-06-18 11:05:00,24.95,24.99,24.93,24.99,73400.0,20.9269,20.9605,20.9101,20.9605,73400.0
2007-06-18 11:10:00,25.0,25.0,24.93,24.94,17300.0,20.9689,20.9689,20.9101,20.9185,17300.0
2007-06-18 11:15:00,24.94,24.98,24.94,24.97,24600.0,20.9185,20.9521,20.9185,20.9437,24600.0
2007-06-18 11:20:00,24.97,25.0,24.96,24.97,29200.0,20.9437,20.9689,20.9353,20.9437,29200.0
2007-06-18 11:25:00,24.97,24.99,24.96,24.96,11200.0,20.9437,20.9605,20.9353,20.9353,11200.0
2007-06-18 11:30:00,24.97,24.98,24.95,24.95,10300.0,20.9437,20.9521,20.9269,20.9269,10300.0
2007-06-18 11:35:00,24.95,24.96,24.94,24.94,13500.0,20.9269,20.9353,20.9185,20.9185,13500.0
2007-06-18 11:40:00,24.95,24.96,24.94,24.94,16000.0,20.9269,20.9353,20.9185,20.9185,16000.0
2007-06-18 11:45:00,24.94,24.94,24.88,24.89,19300.0,20.9185,20.9185,20.8682,20.8766,19300.0
2007-06-18 11:50:00,24.89,24.89,24.84,24.85,19700.0,20.8766,20.8766,20.8347,20.843,19700.0
2007-06-18 11:55:00,24.86,24.87,24.8,24.82,16400.0,20.8514,20.8598,20.8011,20.8179,16400.0
2007-06-18 12:00:00,24.82,24.82,24.81,24.81,27100.0,20.8179,20.8179,20.8095,20.8095,27100.0
2007-06-18 12:05:00,24.81,24.81,24.76,24.79,41400.0,20.8095,20.8095,20.7676,20.7927,41400.0
2007-06-18 12:10:00,24.79,24.81,24.77,24.8,12800.0,20.7927,20.8095,20.7759,20.8011,12800.0
2007-06-18 12:15:00,24.81,24.82,24.78,24.78,16300.0,20.8095,20.8179,20.7843,20.7843,16300.0
2007-06-18 12:20:00,24.79,24.8,24.76,24.79,27300.0,20.7927,20.8011,20.7676,20.7927,27300.0
2007-06-18 12:25:00,24.78,24.79,24.75,24.77,13800.0,20.7843,20.7927,20.7592,20.7759,13800.0
2007-06-18 12:30:00,24.77,24.78,24.75,24.77,19100.0,20.7759,20.7843,20.7592,20.7759,19100.0
2007-06-18 12:35:00,24.77,24.77,24.75,24.77,39900.0,20.7759,20.7759,20.7592,20.7759,39900.0
2007-06-18 12:40:00,24.78,24.86,24.78,24.86,32900.0,20.7843,20.8514,20.7843,20.8514,32900.0
2007-06-18 12:45:00,24.86,24.86,24.81,24.82,6800.0,20.8514,20.8514,20.8095,20.8179,6800.0
2007-06-18 12:50:00,24.82,24.85,24.82,24.83,21200.0,20.8179,20.843,20.8179,20.8263,21200.0
2007-06-18 12:55:00,24.84,24.87,24.82,24.84,17700.0,20.8347,20.8598,20.8179,20.8347,17700.0
2007-06-18 13:00:00,24.82,24.82,24.73,24.74,25600.0,20.8179,20.8179,20.7424,20.7508,25600.0
2007-06-18 13:05:00,24.74,24.8,24.73,24.78,15700.0,20.7508,20.8011,20.7424,20.7843,15700.0
2007-06-18 13:10:00,24.78,24.78,24.74,24.76,26500.0,20.7843,20.7843,20.7508,20.7676,26500.0
2007-06-18 13:15:00,24.76,24.76,24.75,24.75,18200.0,20.7676,20.7676,20.7592,20.7592,18200.0
2007-06-18 13:20:00,24.76,24.76,24.74,24.75,21000.0,20.7676,20.7676,20.7508,20.7592,21000.0
2007-06-18 13:25:00,24.75,24.76,24.74,24.75,28100.0,20.7592,20.7676,20.7508,20.7592,28100.0
2007-06-18 13:30:00,24.76,24.78,24.75,24.77,12600.0,20.7676,20.7843,20.7592,20.7759,12600.0
2007-06-18 13:35:00,24.77,24.77,24.72,24.73,47200.0,20.7759,20.7759,20.734,20.7424,47200.0
2007-06-18 13:40:00,24.73,24.74,24.72,24.73,32000.0,20.7424,20.7508,20.734,20.7424,32000.0
2007-06-18 13:45:00,24.73,24.73,24.71,24.73,23800.0,20.7424,20.7424,20.7256,20.7424,23800.0
2007-06-18 13:50:00,24.73,24.74,24.72,24.72,16300.0,20.7424,20.7508,20.734,20.734,16300.0
2007-06-18 13:55:00,24.72,24.78,24.71,24.73,25100.0,20.734,20.7843,20.7256,20.7424,25100.0
2007-06-18 14:00:00,24.72,24.74,24.7,24.72,26700.0,20.734,20.7508,20.7172,20.734,26700.0
2007-06-18 14:05:00,24.7,24.71,24.67,24.7,26000.0,20.7172,20.7256,20.6921,20.7172,26000.0
2007-06-18 14:10:00,24.69,24.75,24.69,24.75,14700.0,20.7088,20.7592,20.7088,20.7592,14700.0
2007-06-18 14:15:00,24.74,24.78,24.73,24.78,21800.0,20.7508,20.7843,20.7424,20.7843,21800.0
2007-06-18 14:20:00,24.77,24.78,24.76,24.76,7500.0,20.7759,20.7843,20.7676,20.7676,7500.0
2007-06-18 14:25:00,24.77,24.81,24.76,24.8,27400.0,20.7759,20.8095,20.7676,20.8011,27400.0
2007-06-18 14:30:00,24.81,24.83,24.77,24.78,24800.0,20.8095,20.8263,20.7759,20.7843,24800.0
2007-06-18 14:35:00,24.78,24.78,24.76,24.77,5800.0,20.7843,20.7843,20.7676,20.7759,5800.0
2007-06-18 14:40:00,24.78,24.78,24.71,24.72,28400.0,20.7843,20.7843,20.7256,20.734,28400.0
2007-06-18 14:45:00,24.72,24.74,24.71,24.72,34300.0,20.734,20.7508,20.7256,20.734,34300.0
2007-06-18 14:50:00,24.72,24.73,24.71,24.72,8000.0,20.734,20.7424,20.7256,20.734,8000.0
2007-06-18 14:55:00,24.71,24.73,24.68,24.73,22800.0,20.7256,20.7424,20.7005,20.7424,22800.0
2007-06-18 15:00:00,24.73,24.76,24.7,24.76,15600.0,20.7424,20.7676,20.7172,20.7676,15600.0
2007-06-18 15:05:00,24.76,24.77,24.75,24.75,11000.0,20.7676,20.7759,20.7592,20.7592,11000.0
2007-06-18 15:10:00,24.76,24.76,24.75,24.75,27300.0,20.7676,20.7676,20.7592,20.7592,27300.0
2007-06-18 15:15:00,24.76,24.76,24.75,24.76,16800.0,20.7676,20.7676,20.7592,20.7676,16800.0
2007-06-18 15:20:00,24.75,24.79,24.75,24.78,17700.0,20.7592,20.7927,20.7592,20.7843,17700.0
2007-06-18 15:25:00,24.78,24.79,24.74,24.75,20000.0,20.7843,20.7927,20.7508,20.7592,20000.0
2007-06-18 15:30:00,24.75,24.76,24.73,24.75,20600.0,20.7592,20.7676,20.7424,20.7592,20600.0
2007-06-18 15:35:00,24.75,24.79,24.75,24.78,18600.0,20.7592,20.7927,20.7592,20.7843,18600.0
2007-06-18 15:40:00,24.78,24.81,24.77,24.8,52600.0,20.7843,20.8095,20.7759,20.8011,52600.0
2007-06-18 15:45:00,24.79,24.8,24.77,24.78,48500.0,20.7927,20.8011,20.7759,20.7843,48500.0
2007-06-18 15:50:00,24.77,24.8,24.75,24.8,145400.0,20.7759,20.8011,20.7592,20.8011,145400.0
2007-06-18 15:55:00,24.79,24.81,24.78,24.81,109700.0,20.7927,20.8095,20.7843,20.8095,109700.0
2007-06-19 09:30:00,24.81,24.95,24.8,24.87,78300.0,20.8095,20.9269,20.8011,20.8598,78300.0
2007-06-19 09:35:00,24.87,25.02,24.84,24.88,123000.0,20.8598,20.9856,20.8347,20.8682,123000.0
2007-06-19 09:40:00,24.88,24.98,24.83,24.87,64400.0,20.8682,20.9521,20.8263,20.8598,64400.0
2007-06-19 09:45:00,24.88,24.88,24.75,24.75,58900.0,20.8682,20.8682,20.7592,20.7592,58900.0
2007-06-19 09:50:00,24.76,24.76,24.66,24.73,66800.0,20.7676,20.7676,20.6837,20.7424,66800.0
2007-06-19 09:55:00,24.72,24.77,24.65,24.74,88800.0,20.734,20.7759,20.6753,20.7508,88800.0
2007-06-19 10:00:00,24.74,24.78,24.64,24.7,81900.0,20.7508,20.7843,20.6669,20.7172,81900.0
2007-06-19 10:05:00,24.71,24.78,24.7,24.74,75800.0,20.7256,20.7843,20.7172,20.7508,75800.0
2007-06-19 10:10:00,24.74,24.77,24.7,24.74,40000.0,20.7508,20.7759,20.7172,20.7508,40000.0
2007-06-19 10:15:00,24.74,24.82,24.72,24.8,41000.0,20.7508,20.8179,20.734,20.8011,41000.0
2007-06-19 10:20:00,24.8,24.9,24.78,24.85,72700.0,20.8011,20.885,20.7843,20.843,72700.0
2007-06-19 10:25:00,24.85,24.88,24.82,24.87,21500.0,20.843,20.8682,20.8179,20.8598,21500.0
2007-06-19 10:30:00,24.87,24.9,24.87,24.88,36300.0,20.8598,20.885,20.8598,20.8682,36300.0
2007-06-19 10:35:00,24.88,24.9,24.79,24.8,52300.0,20.8682,20.885,20.7927,20.8011,52300.0
2007-06-19 10:40:00,24.8,24.82,24.76,24.77,29900.0,20.8011,20.8179,20.7676,20.7759,29900.0
2007-06-19 10:45:00,24.76,24.91,24.76,24.88,56800.0,20.7676,20.8934,20.7676,20.8682,56800.0
2007-06-19 10:50:00,24.89,24.89,24.87,24.88,18300.0,20.8766,20.8766,20.8598,20.8682,18300.0
2007-06-19 10:55:00,24.87,24.95,24.86,24.95,40600.0,20.8598,20.9269,20.8514,20.9269,40600.0
2007-06-19 11:00:00,24.94,24.95,24.88,24.88,16100.0,20.9185,20.9269,20.8682,20.8682,16100.0
2007-06-19 11:05:00,24.89,24.9,24.86,24.9,28000.0,20.8766,20.885,20.8514,20.885,28000.0
2007-06-19 11:10:00,24.9,24.92,24.89,24.9,16300.0,20.885,20.9018,20.8766,20.885,16300.0
2007-06-19 11:15:00,24.9,24.91,24.86,24.87,10100.0,20.885,20.8934,20.8514,20.8598,10100.0
2007-06-19 11:20:00,24.87,24.87,24.84,24.85,13100.0,20.8598,20.8598,20.8347,20.843,13100.0
2007-06-19 11:25:00,24.83,24.84,24.78,24.78,23200.0,20.8263,20.8347,20.7843,20.7843,23200.0
2007-06-19 11:30:00,24.77,24.78,24.72,24.73,45900.0,20.7759,20.7843,20.734,20.7424,45900.0
2007-06-19 11:35:00,24.72,24.78,24.72,24.78,26300.0,20.734,20.7843,20.734,20.7843,26300.0
2007-06-19 11:40:00,24.77,24.78,24.77,24.78,12100.0,20.7759,20.7843,20.7759,20.7843,12100.0
2007-06-19 11:45:00,24.78,24.82,24.78,24.82,17800.0,20.7843,20.8179,20.7843,20.8179,17800.0
2007-06-19 11:50:00,24.81,24.85,24.81,24.85,13100.0,20.8095,20.843,20.8095,20.843,13100.0
2007-06-19 11:55:00,24.84,24.85,24.77,24.79,18400.0,20.8347,20.843,20.7759,20.7927,18400.0
2007-06-19 12:00:00,24.79,24.85,24.79,24.85,27500.0,20.7927,20.843,20.7927,20.843,27500.0
2007-06-19 12:05:00,24.85,24.88,24.84,24.86,46100.0,20.843,20.8682,20.8347,20.8514,46100.0
2007-06-19 12:10:00,24.85,24.85,24.8,24.84,24500.0,20.843,20.843,20.8011,20.8347,24500.0
2007-06-19 12:15:00,24.85,24.85,24.83,24.83,8600.0,20.843,20.843,20.8263,20.8263,8600.0
2007-06-19 12:20:00,24.82,24.83,24.82,24.82,4600.0,20.8179,20.8263,20.8179,20.8179,4600.0
2007-06-19 12:25:00,24.82,24.82,24.81,24.81,5400.0,20.8179,20.8179,20.8095,20.8095,5400.0
2007-06-19 12:30:00,24.8,24.81,24.78,24.79,23300.0,20.8011,20.8095,20.7843,20.7927,23300.0
2007-06-19 12:35:00,24.8,24.8,24.79,24.79,16300.0,20.8011,20.8011,20.7927,20.7927,16300.0
2007-06-19 12:40:00,24.8,24.84,24.8,24.84,17400.0,20.8011,20.8347,20.8011,20.8347,17400.0
2007-06-19 12:45:00,24.84,24.86,24.84,24.85,24800.0,20.8347,20.8514,20.8347,20.843,24800.0
2007-06-19 12:50:00,24.85,24.89,24.85,24.89,15800.0,20.843,20.8766,20.843,20.8766,15800.0
2007-06-19 12:55:00,24.88,24.91,24.88,24.9,9500.0,20.8682,20.8934,20.8682,20.885,9500.0
2007-06-19 13:00:00,24.9,24.9,24.81,24.81,19400.0,20.885,20.885,20.8095,20.8095,19400.0
2007-06-19 13:05:00,24.81,24.81,24.74,24.76,28000.0,20.8095,20.8095,20.7508,20.7676,28000.0
2007-06-19 13:10:00,24.76,24.79,24.74,24.79,24400.0,20.7676,20.7927,20.7508,20.7927,24400.0
2007-06-19 13:15:00,24.79,24.8,24.77,24.78,12300.0,20.7927,20.8011,20.7759,20.7843,12300.0
2007-06-19 13:20:00,24.78,24.81,24.76,24.76,31400.0,20.7843,20.8095,20.7676,20.7676,31400.0
2007-06-19 13:25:00,24.77,24.79,24.76,24.79,18100.0,20.7759,20.7927,20.7676,20.7927,18100.0
2007-06-19 13:30:00,24.78,24.79,24.73,24.74,15100.0,20.7843,20.7927,20.7424,20.7508,15100.0
2007-06-19 13:35:00,24.74,24.74,24.7,24.73,26000.0,20.7508,20.7508,20.7172,20.7424,26000.0
2007-06-19 13:40:00,24.73,24.75,24.72,24.73,11900.0,20.7424,20.7592,20.734,20.7424,11900.0
2007-06-19 13:45:00,24.74,24.75,24.71,24.75,13100.0,20.7508,20.7592,20.7256,20.7592,13100.0
2007-06-19 13:50:00,24.74,24.74,24.7,24.73,21300.0,20.7508,20.7508,20.7172,20.7424,21300.0
2007-06-19 13:55:00,24.72,24.74,24.71,24.73,7400.0,20.734,20.7508,20.7256,20.7424,7400.0
2007-06-19 14:00:00,24.73,24.74,24.7,24.71,8900.0,20.7424,20.7508,20.7172,20.7256,8900.0
2007-06-19 14:05:00,24.7,24.72,24.7,24.71,23400.0,20.7172,20.734,20.7172,20.7256,23400.0
2007-06-19 14:10:00,24.71,24.76,24.71,24.75,15800.0,20.7256,20.7676,20.7256,20.7592,15800.0
2007-06-19 14:15:00,24.76,24.77,24.72,24.72,18600.0,20.7676,20.7759,20.734,20.734,18600.0
2007-06-19 14:20:00,24.72,24.72,24.7,24.71,46900.0,20.734,20.734,20.7172,20.7256,46900.0
2007-06-19 14:25:00,24.7,24.75,24.7,24.72,16900.0,20.7172,20.7592,20.7172,20.734,16900.0
2007-06-19 14:30:00,24.72,24.73,24.67,24.7,42700.0,20.734,20.7424,20.6921,20.7172,42700.0
2007-06-19 14:35:00,24.7,24.73,24.68,24.73,16800.0,20.7172,20.7424,20.7005,20.7424,16800.0
2007-06-19 14:40:00,24.73,24.75,24.73,24.73,14100.0,20.7424,20.7592,20.7424,20.7424,14100.0
2007-06-19 14:45:00,24.73,24.75,24.7,24.74,14100.0,20.7424,20.7592,20.7172,20.7508,14100.0
2007-06-19 14:50:00,24.74,24.74,24.71,24.74,10400.0,20.7508,20.7508,20.7256,20.7508,10400.0
2007-06-19 14:55:00,24.74,24.75,24.72,24.74,24200.0,20.7508,20.7592,20.734,20.7508,24200.0
2007-06-19 15:00:00,24.74,24.77,24.72,24.77,35600.0,20.7508,20.7759,20.734,20.7759,35600.0
2007-06-19 15:05:00,24.76,24.8,24.75,24.8,23100.0,20.7676,20.8011,20.7592,20.8011,23100.0
2007-06-19 15:10:00,24.8,24.81,24.78,24.8,15400.0,20.8011,20.8095,20.7843,20.8011,15400.0
2007-06-19 15:15:00,24.8,24.8,24.75,24.77,12600.0,20.8011,20.8011,20.7592,20.7759,12600.0
2007-06-19 15:20:00,24.76,24.81,24.76,24.8,18200.0,20.7676,20.8095,20.7676,20.8011,18200.0
2007-06-19 15:25:00,24.79,24.8,24.76,24.8,25300.0,20.7927,20.8011,20.7676,20.8011,25300.0
2007-06-19 15:30:00,24.79,24.81,24.76,24.8,30300.0,20.7927,20.8095,20.7676,20.8011,30300.0
2007-06-19 15:35:00,24.8,24.81,24.77,24.8,42700.0,20.8011,20.8095,20.7759,20.8011,42700.0
2007-06-19 15:40:00,24.81,24.86,24.8,24.86,72300.0,20.8095,20.8514,20.8011,20.8514,72300.0
2007-06-19 15:45:00,24.86,24.86,24.84,24.85,67100.0,20.8514,20.8514,20.8347,20.843,67100.0
2007-06-19 15:50:00,24.84,24.85,24.81,24.83,68900.0,20.8347,20.843,20.8095,20.8263,68900.0
2007-06-19 15:55:00,24.82,24.84,24.77,24.82,69400.0,20.8179,20.8347,20.7759,20.8179,69400.0
2007-06-20 09:30:00,24.79,25.0,24.79,24.9,58000.0,20.7927,20.9689,20.7927,20.885,58000.0
2007-06-20 09:35:00,24.93,24.95,24.75,24.77,21800.0,20.9101,20.9269,20.7592,20.7759,21800.0
2007-06-20 09:40:00,24.76,24.85,24.75,24.79,38000.0,20.7676,20.843,20.7592,20.7927,38000.0
2007-06-20 09:45:00,24.79,24.86,24.68,24.69,59800.0,20.7927,20.8514,20.7005,20.7088,59800.0
2007-06-20 09:50:00,24.69,24.77,24.64,24.75,27900.0,20.7088,20.7759,20.6669,20.7592,27900.0
2007-06-20 09:55:00,24.75,24.8,24.68,24.69,14500.0,20.7592,20.8011,20.7005,20.7088,14500.0
2007-06-20 10:00:00,24.69,24.72,24.61,24.62,45000.0,20.7088,20.734,20.6417,20.6501,45000.0
2007-06-20 10:05:00,24.63,24.7,24.63,24.67,49900.0,20.6585,20.7172,20.6585,20.6921,49900.0
2007-06-20 10:10:00,24.67,24.71,24.65,24.65,36300.0,20.6921,20.7256,20.6753,20.6753,36300.0
2007-06-20 10:15:00,24.66,24.79,24.65,24.79,44500.0,20.6837,20.7927,20.6753,20.7927,44500.0
2007-06-20 10:20:00,24.79,24.85,24.75,24.76,123400.0,20.7927,20.843,20.7592,20.7676,123400.0
2007-06-20 10:25:00,24.76,24.86,24.74,24.83,34200.0,20.7676,20.8514,20.7508,20.8263,34200.0
2007-06-20 10:30:00,24.84,24.88,24.79,24.88,36400.0,20.8347,20.8682,20.7927,20.8682,36400.0
2007-06-20 10:35:00,24.88,24.88,24.79,24.82,23300.0,20.8682,20.8682,20.7927,20.8179,23300.0
2007-06-20 10:40:00,24.79,24.86,24.78,24.78,21000.0,20.7927,20.8514,20.7843,20.7843,21000.0
2007-06-20 10:45:00,24.78,24.78,24.74,24.75,20700.0,20.7843,20.7843,20.7508,20.7592,20700.0
2007-06-20 10:50:00,24.74,24.74,24.7,24.72,25500.0,20.7508,20.7508,20.7172,20.734,25500.0
2007-06-20 10:55:00,24.72,24.84,24.72,24.81,29400.0,20.734,20.8347,20.734,20.8095,29400.0
2007-06-20 11:00:00,24.8,24.84,24.75,24.8,44900.0,20.8011,20.8347,20.7592,20.8011,44900.0
2007-06-20 11:05:00,24.8,24.85,24.79,24.84,31100.0,20.8011,20.843,20.7927,20.8347,31100.0
2007-06-20 11:10:00,24.84,24.85,24.74,24.75,85600.0,20.8347,20.843,20.7508,20.7592,85600.0
2007-06-20 11:15:00,24.75,24.78,24.74,24.76,23200.0,20.7592,20.7843,20.7508,20.7676,23200.0
2007-06-20 11:20:00,24.77,24.78,24.76,24.76,9100.0,20.7759,20.7843,20.7676,20.7676,9100.0
2007-06-20 11:25:00,24.77,24.79,24.74,24.77,16200.0,20.7759,20.7927,20.7508,20.7759,16200.0
2007-06-20 11:30:00,24.78,24.78,24.75,24.75,15400.0,20.7843,20.7843,20.7592,20.7592,15400.0
2007-06-20 11:35:00,24.75,24.76,24.72,24.75,31500.0,20.7592,20.7676,20.734,20.7592,31500.0
2007-06-20 11:40:00,24.75,24.77,24.72,24.73,20100.0,20.7592,20.7759,20.734,20.7424,20100.0
2007-06-20 11:45:00,24.74,24.78,24.73,24.77,11800.0,20.7508,20.7843,20.7424,20.7759,11800.0
2007-06-20 11:50:00,24.76,24.77,24.73,24.74,8400.0,20.7676,20.7759,20.7424,20.7508,8400.0
2007-06-20 11:55:00,24.75,24.76,24.7,24.75,27100.0,20.7592,20.7676,20.7172,20.7592,27100.0
2007-06-20 12:00:00,24.75,24.75,24.7,24.7,15400.0,20.7592,20.7592,20.7172,20.7172,15400.0
2007-06-20 12:05:00,24.71,24.71,24.65,24.7,48600.0,20.7256,20.7256,20.6753,20.7172,48600.0
2007-06-20 12:10:00,24.69,24.73,24.69,24.71,22800.0,20.7088,20.7424,20.7088,20.7256,22800.0
2007-06-20 12:15:00,24.71,24.74,24.71,24.74,15300.0,20.7256,20.7508,20.7256,20.7508,15300.0
2007-06-20 12:20:00,24.74,24.8,24.73,24.79,40300.0,20.7508,20.8011,20.7424,20.7927,40300.0
2007-06-20 12:25:00,24.79,24.79,24.76,24.79,26100.0,20.7927,20.7927,20.7676,20.7927,26100.0
2007-06-20 12:30:00,24.79,24.81,24.77,24.79,21700.0,20.7927,20.8095,20.7759,20.7927,21700.0
2007-06-20 12:35:00,24.8,24.81,24.78,24.8,30300.0,20.8011,20.8095,20.7843,20.8011,30300.0
2007-06-20 12:40:00,24.79,24.8,24.76,24.8,41000.0,20.7927,20.8011,20.7676,20.8011,41000.0
2007-06-20 12:45:00,24.8,24.8,24.77,24.78,15600.0,20.8011,20.8011,20.7759,20.7843,15600.0
2007-06-20 12:50:00,24.78,24.79,24.76,24.78,15700.0,20.7843,20.7927,20.7676,20.7843,15700.0
2007-06-20 12:55:00,24.77,24.78,24.76,24.77,11200.0,20.7759,20.7843,20.7676,20.7759,11200.0
2007-06-20 13:00:00,24.78,24.78,24.68,24.7,64200.0,20.7843,20.7843,20.7005,20.7172,64200.0
2007-06-20 13:05:00,24.7,24.7,24.63,24.63,40100.0,20.7172,20.7172,20.6585,20.6585,40100.0
2007-06-20 13:10:00,24.63,24.66,24.6,24.6,41900.0,20.6585,20.6837,20.6334,20.6334,41900.0
2007-06-20 13:15:00,24.61,24.65,24.6,24.61,38700.0,20.6417,20.6753,20.6334,20.6417,38700.0
2007-06-20 13:20:00,24.6,24.65,24.6,24.61,30800.0,20.6334,20.6753,20.6334,20.6417,30800.0
2007-06-20 13:25:00,24.61,24.65,24.58,24.65,35600.0,20.6417,20.6753,20.6166,20.6753,35600.0
2007-06-20 13:30:00,24.65,24.72,24.65,24.7,35100.0,20.6753,20.734,20.6753,20.7172,35100.0
2007-06-20 13:35:00,24.7,24.7,24.64,24.66,44200.0,20.7172,20.7172,20.6669,20.6837,44200.0
2007-06-20 13:40:00,24.66,24.69,24.64,24.68,24800.0,20.6837,20.7088,20.6669,20.7005,24800.0
2007-06-20 13:45:00,24.69,24.71,24.67,24.7,27800.0,20.7088,20.7256,20.6921,20.7172,27800.0
2007-06-20 13:50:00,24.71,24.74,24.7,24.73,20700.0,20.7256,20.7508,20.7172,20.7424,20700.0
2007-06-20 13:55:00,24.74,24.77,24.72,24.75,21100.0,20.7508,20.7759,20.734,20.7592,21100.0
2007-06-20 14:00:00,24.75,24.77,24.73,24.75,17700.0,20.7592,20.7759,20.7424,20.7592,17700.0
2007-06-20 14:05:00,24.76,24.83,24.74,24.83,37100.0,20.7676,20.8263,20.7508,20.8263,37100.0
2007-06-20 14:10:00,24.82,24.83,24.79,24.8,7500.0,20.8179,20.8263,20.7927,20.8011,7500.0
2007-06-20 14:15:00,24.78,24.8,24.74,24.74,20300.0,20.7843,20.8011,20.7508,20.7508,20300.0
2007-06-20 14:20:00,24.74,24.74,24.67,24.69,29700.0,20.7508,20.7508,20.6921,20.7088,29700.0
2007-06-20 14:25:00,24.69,24.72,24.65,24.7,25300.0,20.7088,20.734,20.6753,20.7172,25300.0
2007-06-20 14:30:00,24.7,24.71,24.68,24.69,5800.0,20.7172,20.7256,20.7005,20.7088,5800.0
2007-06-20 14:35:00,24.69,24.7,24.65,24.66,29600.0,20.7088,20.7172,20.6753,20.6837,29600.0
2007-06-20 14:40:00,24.66,24.7,24.63,24.7,38800.0,20.6837,20.7172,20.6585,20.7172,38800.0
2007-06-20 14:45:00,24.69,24.72,24.67,24.69,69200.0,20.7088,20.734,20.6921,20.7088,69200.0
2007-06-20 14:50:00,24.69,24.71,24.68,24.71,28900.0,20.7088,20.7256,20.7005,20.7256,28900.0
2007-06-20 14:55:00,24.71,24.77,24.71,24.76,93800.0,20.7256,20.7759,20.7256,20.7676,93800.0
2007-06-20 15:00:00,24.77,24.77,24.72,24.73,70600.0,20.7759,20.7759,20.734,20.7424,70600.0
2007-06-20 15:05:00,24.73,24.74,24.7,24.71,30800.0,20.7424,20.7508,20.7172,20.7256,30800.0
2007-06-20 15:10:00,24.7,24.77,24.7,24.73,59200.0,20.7172,20.7759,20.7172,20.7424,59200.0
2007-06-20 15:15:00,24.73,24.77,24.72,24.72,39500.0,20.7424,20.7759,20.734,20.734,39500.0
2007-06-20 15:20:00,24.72,24.76,24.71,24.72,39400.0,20.734,20.7676,20.7256,20.734,39400.0
2007-06-20 15:25:00,24.72,24.74,24.68,24.68,51500.0,20.734,20.7508,20.7005,20.7005,51500.0
2007-06-20 15:30:00,24.7,24.7,24.63,24.64,27500.0,20.7172,20.7172,20.6585,20.6669,27500.0
2007-06-20 15:35:00,24.63,24.64,24.52,24.56,73800.0,20.6585,20.6669,20.5663,20.5998,73800.0
2007-06-20 15:40:00,24.56,24.59,24.54,24.59,76800.0,20.5998,20.625,20.583,20.625,76800.0
2007-06-20 15:45:00,24.59,24.61,24.57,24.58,45800.0,20.625,20.6417,20.6082,20.6166,45800.0
2007-06-20 15:50:00,24.57,24.62,24.55,24.58,123200.0,20.6082,20.6501,20.5914,20.6166,123200.0
2007-06-20 15:55:00,24.58,24.58,24.52,24.52,99700.0,20.6166,20.6166,20.5663,20.5663,99700.0
2007-06-21 09:30:00,24.55,24.6,24.47,24.48,37700.0,20.5914,20.6334,20.5243,20.5327,37700.0
2007-06-21 09:35:00,24.46,24.57,24.3,24.39,75800.0,20.5159,20.6082,20.3817,20.4572,75800.0
2007-06-21 09:40:00,24.39,24.41,24.2,24.2,57100.0,20.4572,20.474,20.2979,20.2979,57100.0
2007-06-21 09:45:00,24.2,24.22,24.13,24.15,46300.0,20.2979,20.3146,20.2391,20.2559,46300.0
2007-06-21 09:50:00,24.15,24.22,24.14,24.15,46800.0,20.2559,20.3146,20.2475,20.2559,46800.0
2007-06-21 09:55:00,24.14,24.14,23.99,24.0,82800.0,20.2475,20.2475,20.1217,20.1301,82800.0
2007-06-21 10:00:00,23.99,24.0,23.92,23.94,110600.0,20.1217,20.1301,20.063,20.0798,110600.0
2007-06-21 10:05:00,23.93,24.03,23.93,23.99,119400.0,20.0714,20.1553,20.0714,20.1217,119400.0
2007-06-21 10:10:00,23.99,24.03,23.96,24.0,132500.0,20.1217,20.1553,20.0966,20.1301,132500.0
2007-06-21 10:15:00,23.99,24.15,23.99,24.14,93100.0,20.1217,20.2559,20.1217,20.2475,93100.0
2007-06-21 10:20:00,24.15,24.21,24.14,24.14,123200.0,20.2559,20.3062,20.2475,20.2475,123200.0
2007-06-21 10:25:00,24.14,24.2,24.08,24.1,84800.0,20.2475,20.2979,20.1972,20.214,84800.0
2007-06-21 10:30:00,24.1,24.11,24.04,24.05,85900.0,20.214,20.2224,20.1637,20.172,85900.0
2007-06-21 10:35:00,24.05,24.11,24.04,24.1,37500.0,20.172,20.2224,20.1637,20.214,37500.0
2007-06-21 10:40:00,24.1,24.2,24.08,24.1,48900.0,20.214,20.2979,20.1972,20.214,48900.0
2007-06-21 10:45:00,24.08,24.15,24.08,24.11,50100.0,20.1972,20.2559,20.1972,20.2224,50100.0
2007-06-21 10:50:00,24.11,24.18,24.08,24.13,95300.0,20.2224,20.2811,20.1972,20.2391,95300.0
2007-06-21 10:55:00,24.13,24.17,24.12,24.13,42100.0,20.2391,20.2727,20.2308,20.2391,42100.0
2007-06-21 11:00:00,24.13,24.14,24.1,24.11,37700.0,20.2391,20.2475,20.214,20.2224,37700.0
2007-06-21 11:05:00,24.12,24.18,24.11,24.11,71800.0,20.2308,20.2811,20.2224,20.2224,71800.0
2007-06-21 11:10:00,24.11,24.11,24.03,24.03,50100.0,20.2224,20.2224,20.1553,20.1553,50100.0
2007-06-21 11:15:00,24.04,24.13,24.02,24.12,66900.0,20.1637,20.2391,20.1469,20.2308,66900.0
2007-06-21 11:20:00,24.13,24.14,24.1,24.1,32200.0,20.2391,20.2475,20.214,20.214,32200.0
2007-06-21 11:25:00,24.09,24.11,24.07,24.11,22300.0,20.2056,20.2224,20.1888,20.2224,22300.0
2007-06-21 11:30:00,24.11,24.11,24.06,24.08,22100.0,20.2224,20.2224,20.1804,20.1972,22100.0
2007-06-21 11:35:00,24.08,24.1,24.05,24.06,15500.0,20.1972,20.214,20.172,20.1804,15500.0
2007-06-21 11:40:00,24.05,24.07,24.03,24.04,17500.0,20.172,20.1888,20.1553,20.1637,17500.0
2007-06-21 11:45:00,24.04,24.12,24.04,24.11,17500.0,20.1637,20.2308,20.1637,20.2224,17500.0
2007-06-21 11:50:00,24.11,24.11,24.05,24.07,16900.0,20.2224,20.2224,20.172,20.1888,16900.0
2007-06-21 11:55:00,24.05,24.11,24.03,24.09,36000.0,20.172,20.2224,20.1553,20.2056,36000.0
2007-06-21 12:00:00,24.09,24.15,24.06,24.12,69000.0,20.2056,20.2559,20.1804,20.2308,69000.0
2007-06-21 12:05:00,24.13,24.15,24.1,24.15,42600.0,20.2391,20.2559,20.214,20.2559,42600.0
2007-06-21 12:10:00,24.15,24.19,24.13,24.14,51200.0,20.2559,20.2895,20.2391,20.2475,51200.0
2007-06-21 12:15:00,24.13,24.13,24.07,24.08,27800.0,20.2391,20.2391,20.1888,20.1972,27800.0
2007-06-21 12:20:00,24.07,24.08,24.02,24.06,58700.0,20.1888,20.1972,20.1469,20.1804,58700.0
2007-06-21 12:25:00,24.07,24.07,24.03,24.05,28900.0,20.1888,20.1888,20.1553,20.172,28900.0
2007-06-21 12:30:00,24.05,24.08,23.95,23.99,91800.0,20.172,20.1972,20.0882,20.1217,91800.0
2007-06-21 12:35:00,23.98,24.0,23.95,24.0,28700.0,20.1133,20.1301,20.0882,20.1301,28700.0
2007-06-21 12:40:00,24.0,24.04,23.96,24.04,49800.0,20.1301,20.1637,20.0966,20.1637,49800.0
2007-06-21 12:45:00,24.02,24.07,24.02,24.06,21600.0,20.1469,20.1888,20.1469,20.1804,21600.0
2007-06-21 12:50:00,24.06,24.08,24.02,24.02,11500.0,20.1804,20.1972,20.1469,20.1469,11500.0
2007-06-21 12:55:00,24.01,24.06,24.01,24.05,8900.0,20.1385,20.1804,20.1385,20.172,8900.0
2007-06-21 13:00:00,24.05,24.1,24.05,24.09,13700.0,20.172,20.214,20.172,20.2056,13700.0
2007-06-21 13:05:00,24.1,24.17,24.09,24.17,22700.0,20.214,20.2727,20.2056,20.2727,22700.0
2007-06-21 13:10:00,24.16,24.18,24.12,24.16,22700.0,20.2643,20.2811,20.2308,20.2643,22700.0
2007-06-21 13:15:00,24.15,24.22,24.08,24.21,54800.0,20.2559,20.3146,20.1972,20.3062,54800.0
2007-06-21 13:20:00,24.2,24.21,24.12,24.13,39500.0,20.2979,20.3062,20.2308,20.2391,39500.0
2007-06-21 13:25:00,24.15,24.2,24.14,24.2,19400.0,20.2559,20.2979,20.2475,20.2979,19400.0
2007-06-21 13:30:00,24.2,24.26,24.2,24.24,33700.0,20.2979,20.3482,20.2979,20.3314,33700.0
2007-06-21 13:35:00,24.25,24.27,24.25,24.26,19300.0,20.3398,20.3566,20.3398,20.3482,19300.0
2007-06-21 13:40:00,24.26,24.28,24.25,24.28,20600.0,20.3482,20.365,20.3398,20.365,20600.0
2007-06-21 13:45:00,24.29,24.3,24.26,24.3,22500.0,20.3733,20.3817,20.3482,20.3817,22500.0
2007-06-21 13:50:00,24.29,24.31,24.25,24.29,34300.0,20.3733,20.3901,20.3398,20.3733,34300.0
2007-06-21 13:55:00,24.29,24.36,24.29,24.35,18800.0,20.3733,20.4321,20.3733,20.4237,18800.0
2007-06-21 14:00:00,24.34,24.37,24.28,24.29,56200.0,20.4153,20.4404,20.365,20.3733,56200.0
2007-06-21 14:05:00,24.29,24.34,24.26,24.27,19200.0,20.3733,20.4153,20.3482,20.3566,19200.0
2007-06-21 14:10:00,24.26,24.3,24.24,24.28,19500.0,20.3482,20.3817,20.3314,20.365,19500.0
2007-06-21 14:15:00,24.28,24.36,24.28,24.35,21300.0,20.365,20.4321,20.365,20.4237,21300.0
2007-06-21 14:20:00,24.35,24.35,24.28,24.33,25100.0,20.4237,20.4237,20.365,20.4069,25100.0
2007-06-21 14:25:00,24.33,24.33,24.29,24.3,25200.0,20.4069,20.4069,20.3733,20.3817,25200.0
2007-06-21 14:30:00,24.3,24.31,24.22,24.25,29600.0,20.3817,20.3901,20.3146,20.3398,29600.0
2007-06-21 14:35:00,24.25,24.28,24.19,24.19,35900.0,20.3398,20.365,20.2895,20.2895,35900.0
2007-06-21 14:40:00,24.19,24.27,24.19,24.22,49700.0,20.2895,20.3566,20.2895,20.3146,49700.0
2007-06-21 14:45:00,24.23,24.24,24.17,24.17,22100.0,20.323,20.3314,20.2727,20.2727,22100.0
2007-06-21 14:50:00,24.18,24.27,24.18,24.22,46800.0,20.2811,20.3566,20.2811,20.3146,46800.0
2007-06-21 14:55:00,24.22,24.26,24.22,24.25,30700.0,20.3146,20.3482,20.3146,20.3398,30700.0
2007-06-21 15:00:00,24.24,24.3,24.21,24.29,24000.0,20.3314,20.3817,20.3062,20.3733,24000.0
2007-06-21 15:05:00,24.3,24.31,24.24,24.3,16700.0,20.3817,20.3901,20.3314,20.3817,16700.0
2007-06-21 15:10:00,24.29,24.3,24.24,24.29,26700.0,20.3733,20.3817,20.3314,20.3733,26700.0
2007-06-21 15:15:00,24.28,24.33,24.28,24.29,27500.0,20.365,20.4069,20.365,20.3733,27500.0
2007-06-21 15:20:00,24.3,24.34,24.29,24.32,23800.0,20.3817,20.4153,20.3733,20.3985,23800.0
2007-06-21 15:25:00,24.33,24.36,24.3,24.36,27400.0,20.4069,20.4321,20.3817,20.4321,27400.0
2007-06-21 15:30:00,24.36,24.38,24.32,24.33,47400.0,20.4321,20.4488,20.3985,20.4069,47400.0
2007-06-21 15:35:00,24.32,24.36,24.32,24.36,49800.0,20.3985,20.4321,20.3985,20.4321,49800.0
2007-06-21 15:40:00,24.36,24.42,24.35,24.36,74400.0,20.4321,20.4824,20.4237,20.4321,74400.0
2007-06-21 15:45:00,24.36,24.37,24.33,24.33,37300.0,20.4321,20.4404,20.4069,20.4069,37300.0
2007-06-21 15:50:00,24.34,24.37,24.34,24.36,39400.0,20.4153,20.4404,20.4153,20.4321,39400.0
2007-06-21 15:55:00,24.36,24.38,24.32,24.36,93500.0,20.4321,20.4488,20.3985,20.4321,93500.0
2007-06-22 09:30:00,24.09,24.17,24.0,24.15,146500.0,20.2056,20.2727,20.1301,20.2559,146500.0
2007-06-22 09:35:00,24.17,24.24,24.14,24.19,38600.0,20.2727,20.3314,20.2475,20.2895,38600.0
2007-06-22 09:40:00,24.18,24.2,24.04,24.07,53300.0,20.2811,20.2979,20.1637,20.1888,53300.0
2007-06-22 09:45:00,24.07,24.08,24.0,24.01,35900.0,20.1888,20.1972,20.1301,20.1385,35900.0
2007-06-22 09:50:00,24.0,24.07,24.0,24.06,40100.0,20.1301,20.1888,20.1301,20.1804,40100.0
2007-06-22 09:55:00,24.05,24.12,24.03,24.09,43000.0,20.172,20.2308,20.1553,20.2056,43000.0
2007-06-22 10:00:00,24.08,24.08,23.96,23.96,35600.0,20.1972,20.1972,20.0966,20.0966,35600.0
2007-06-22 10:05:00,23.96,23.96,23.85,23.88,84900.0,20.0966,20.0966,20.0043,20.0295,84900.0
2007-06-22 10:10:00,23.88,23.89,23.82,23.86,62400.0,20.0295,20.0378,19.9791,20.0127,62400.0
2007-06-22 10:15:00,23.86,23.93,23.84,23.93,41900.0,20.0127,20.0714,19.9959,20.0714,41900.0
2007-06-22 10:20:00,23.93,24.0,23.93,23.97,34200.0,20.0714,20.1301,20.0714,20.1049,34200.0
2007-06-22 10:25:00,23.97,23.99,23.84,23.84,29900.0,20.1049,20.1217,19.9959,19.9959,29900.0
2007-06-22 10:30:00,23.83,23.94,23.8,23.89,73400.0,19.9875,20.0798,19.9624,20.0378,73400.0
2007-06-22 10:35:00,23.9,23.96,23.88,23.95,24400.0,20.0462,20.0966,20.0295,20.0882,24400.0
2007-06-22 10:40:00,23.95,24.0,23.95,23.99,41200.0,20.0882,20.1301,20.0882,20.1217,41200.0
2007-06-22 10:45:00,23.99,24.01,23.95,23.96,44600.0,20.1217,20.1385,20.0882,20.0966,44600.0
2007-06-22 10:50:00,23.95,23.95,23.89,23.92,42400.0,20.0882,20.0882,20.0378,20.063,42400.0
2007-06-22 10:55:00,23.92,23.94,23.89,23.93,28200.0,20.063,20.0798,20.0378,20.0714,28200.0
2007-06-22 11:00:00,23.94,23.96,23.87,23.91,52100.0,20.0798,20.0966,20.0211,20.0546,52100.0
2007-06-22 11:05:00,23.91,24.0,23.91,23.99,41400.0,20.0546,20.1301,20.0546,20.1217,41400.0
2007-06-22 11:10:00,24.0,24.0,23.98,24.0,40800.0,20.1301,20.1301,20.1133,20.1301,40800.0
2007-06-22 11:15:00,24.0,24.04,24.0,24.04,33400.0,20.1301,20.1637,20.1301,20.1637,33400.0
2007-06-22 11:20:00,24.04,24.1,24.04,24.09,32300.0,20.1637,20.214,20.1637,20.2056,32300.0
2007-06-22 11:25:00,24.09,24.1,23.99,23.99,33900.0,20.2056,20.214,20.1217,20.1217,33900.0
2007-06-22 11:30:00,23.99,24.03,23.97,24.01,12300.0,20.1217,20.1553,20.1049,20.1385,12300.0
2007-06-22 11:35:00,24.01,24.01,23.95,23.96,6200.0,20.1385,20.1385,20.0882,20.0966,6200.0
2007-06-22 11:40:00,23.95,23.96,23.88,23.89,16500.0,20.0882,20.0966,20.0295,20.0378,16500.0
2007-06-22 11:45:00,23.9,23.9,23.84,23.9,19900.0,20.0462,20.0462,19.9959,20.0462,19900.0
2007-06-22 11:50:00,23.88,23.9,23.85,23.89,19200.0,20.0295,20.0462,20.0043,20.0378,19200.0
2007-06-22 11:55:00,23.89,24.0,23.88,23.97,23500.0,20.0378,20.1301,20.0295,20.1049,23500.0
2007-06-22 12:00:00,23.98,23.98,23.9,23.95,15000.0,20.1133,20.1133,20.0462,20.0882,15000.0
2007-06-22 12:05:00,23.93,23.94,23.87,23.88,5400.0,20.0714,20.0798,20.0211,20.0295,5400.0
2007-06-22 12:10:00,23.88,23.89,23.82,23.82,19000.0,20.0295,20.0378,19.9791,19.9791,19000.0
2007-06-22 12:15:00,23.83,23.84,23.8,23.81,37800.0,19.9875,19.9959,19.9624,19.9707,37800.0
2007-06-22 12:20:00,23.81,23.82,23.77,23.82,45700.0,19.9707,19.9791,19.9372,19.9791,45700.0
2007-06-22 12:25:00,23.82,23.83,23.77,23.8,94700.0,19.9791,19.9875,19.9372,19.9624,94700.0
2007-06-22 12:30:00,23.81,23.83,23.79,23.82,99300.0,19.9707,19.9875,19.954,19.9791,99300.0
2007-06-22 12:35:00,23.82,23.84,23.79,23.8,37600.0,19.9791,19.9959,19.954,19.9624,37600.0
2007-06-22 12:40:00,23.8,23.84,23.79,23.81,29900.0,19.9624,19.9959,19.954,19.9707,29900.0
2007-06-22 12:45:00,23.82,23.86,23.8,23.84,29800.0,19.9791,20.0127,19.9624,19.9959,29800.0
2007-06-22 12:50:00,23.84,23.85,23.79,23.8,38700.0,19.9959,20.0043,19.954,19.9624,38700.0
2007-06-22 12:55:00,23.79,23.81,23.78,23.79,12800.0,19.954,19.9707,19.9456,19.954,12800.0
2007-06-22 13:00:00,23.79,23.8,23.75,23.76,26100.0,19.954,19.9624,19.9204,19.9288,26100.0
2007-06-22 13:05:00,23.76,23.79,23.71,23.73,37400.0,19.9288,19.954,19.8869,19.9036,37400.0
2007-06-22 13:10:00,23.74,23.8,23.73,23.74,10400.0,19.912,19.9624,19.9036,19.912,10400.0
2007-06-22 13:15:00,23.74,23.82,23.74,23.8,10300.0,19.912,19.9791,19.912,19.9624,10300.0
2007-06-22 13:20:00,23.8,23.92,23.8,23.9,22600.0,19.9624,20.063,19.9624,20.0462,22600.0
2007-06-22 13:25:00,23.9,23.94,23.89,23.91,29300.0,20.0462,20.0798,20.0378,20.0546,29300.0
2007-06-22 13:30:00,23.91,23.94,23.88,23.93,12100.0,20.0546,20.0798,20.0295,20.0714,12100.0
2007-06-22 13:35:00,23.92,23.92,23.87,23.92,17400.0,20.063,20.063,20.0211,20.063,17400.0
2007-06-22 13:40:00,23.92,23.94,23.86,23.87,17200.0,20.063,20.0798,20.0127,20.0211,17200.0
2007-06-22 13:45:00,23.87,23.9,23.86,23.88,9000.0,20.0211,20.0462,20.0127,20.0295,9000.0
2007-06-22 13:50:00,23.87,23.9,23.8,23.81,22600.0,20.0211,20.0462,19.9624,19.9707,22600.0
2007-06-22 13:55:00,23.81,23.85,23.8,23.81,22000.0,19.9707,20.0043,19.9624,19.9707,22000.0
2007-06-22 14:00:00,23.8,23.85,23.78,23.83,1065800.0,19.9624,20.0043,19.9456,19.9875,1065800.0
2007-06-22 14:05:00,23.84,23.85,23.77,23.78,16800.0,19.9959,20.0043,19.9372,19.9456,16800.0
2007-06-22 14:10:00,23.77,23.87,23.77,23.86,42100.0,19.9372,20.0211,19.9372,20.0127,42100.0
2007-06-22 14:15:00,23.87,23.87,23.81,23.84,19500.0,20.0211,20.0211,19.9707,19.9959,19500.0
2007-06-22 14:20:00,23.85,23.86,23.77,23.79,15200.0,20.0043,20.0127,19.9372,19.954,15200.0
2007-06-22 14:25:00,23.8,23.87,23.8,23.87,30500.0,19.9624,20.0211,19.9624,20.0211,30500.0
2007-06-22 14:30:00,23.88,23.89,23.78,23.82,29300.0,20.0295,20.0378,19.9456,19.9791,29300.0
2007-06-22 14:35:00,23.83,23.87,23.81,23.84,31400.0,19.9875,20.0211,19.9707,19.9959,31400.0
2007-06-22 14:40:00,23.84,23.89,23.81,23.82,32800.0,19.9959,20.0378,19.9707,19.9791,32800.0
2007-06-22 14:45:00,23.83,23.85,23.82,23.83,18200.0,19.9875,20.0043,19.9791,19.9875,18200.0
2007-06-22 14:50:00,23.84,23.89,23.82,23.86,30900.0,19.9959,20.0378,19.9791,20.0127,30900.0
2007-06-22 14:55:00,23.85,23.86,23.81,23.83,25700.0,20.0043,20.0127,19.9707,19.9875,25700.0
2007-06-22 15:00:00,23.83,23.84,23.81,23.83,20600.0,19.9875,19.9959,19.9707,19.9875,20600.0
2007-06-22 15:05:00,23.83,23.83,23.79,23.8,20600.0,19.9875,19.9875,19.954,19.9624,20600.0
2007-06-22 15:10:00,23.8,23.83,23.79,23.81,17200.0,19.9624,19.9875,19.954,19.9707,17200.0
2007-06-22 15:15:00,23.81,23.83,23.81,23.82,10600.0,19.9707,19.9875,19.9707,19.9791,10600.0
2007-06-22 15:20:00,23.83,23.9,23.83,23.88,28200.0,19.9875,20.0462,19.9875,20.0295,28200.0
2007-06-22 15:25:00,23.89,23.89,23.81,23.81,30000.0,20.0378,20.0378,19.9707,19.9707,30000.0
2007-06-22 15:30:00,23.81,23.88,23.81,23.88,34700.0,19.9707,20.0295,19.9707,20.0295,34700.0
2007-06-22 15:35:00,23.88,23.88,23.76,23.8,35700.0,20.0295,20.0295,19.9288,19.9624,35700.0
2007-06-22 15:40:00,23.8,23.81,23.74,23.74,50200.0,19.9624,19.9707,19.912,19.912,50200.0
2007-06-22 15:45:00,23.74,23.85,23.73,23.84,103000.0,19.912,20.0043,19.9036,19.9959,103000.0
2007-06-22 15:50:00,23.84,23.88,23.84,23.86,81600.0,19.9959,20.0295,19.9959,20.0127,81600.0
2007-06-22 15:55:00,23.87,23.87,23.8,23.84,67300.0,20.0211,20.0211,19.9624,19.9959,67300.0
2007-06-25 09:30:00,23.85,23.85,23.76,23.8,52900.0,20.0043,20.0043,19.9288,19.9624,52900.0
2007-06-25 09:35:00,23.81,23.87,23.8,23.86,36300.0,19.9707,20.0211,19.9624,20.0127,36300.0
2007-06-25 09:40:00,23.83,23.87,23.6,23.63,105000.0,19.9875,20.0211,19.7946,19.8198,105000.0
2007-06-25 09:45:00,23.63,23.63,23.55,23.57,83100.0,19.8198,19.8198,19.7527,19.7694,83100.0
2007-06-25 09:50:00,23.57,23.57,23.5,23.51,63700.0,19.7694,19.7694,19.7107,19.7191,63700.0
2007-06-25 09:55:00,23.51,23.66,23.47,23.66,95000.0,19.7191,19.8449,19.6856,19.8449,95000.0
2007-06-25 10:00:00,23.66,23.8,23.65,23.73,77100.0,19.8449,19.9624,19.8365,19.9036,77100.0
2007-06-25 10:05:00,23.73,23.73,23.58,23.6,33900.0,19.9036,19.9036,19.7778,19.7946,33900.0
2007-06-25 10:10:00,23.59,23.7,23.59,23.69,31200.0,19.7862,19.8785,19.7862,19.8701,31200.0
2007-06-25 10:15:00,23.7,23.75,23.65,23.74,69000.0,19.8785,19.9204,19.8365,19.912,69000.0
2007-06-25 10:20:00,23.73,23.76,23.69,23.71,23800.0,19.9036,19.9288,19.8701,19.8869,23800.0
2007-06-25 10:25:00,23.71,23.73,23.65,23.65,29400.0,19.8869,19.9036,19.8365,19.8365,29400.0
2007-06-25 10:30:00,23.66,23.73,23.66,23.67,24800.0,19.8449,19.9036,19.8449,19.8533,24800.0
2007-06-25 10:35:00,23.66,23.69,23.58,23.6,41600.0,19.8449,19.8701,19.7778,19.7946,41600.0
2007-06-25 10:40:00,23.61,23.66,23.6,23.65,20700.0,19.803,19.8449,19.7946,19.8365,20700.0
2007-06-25 10:45:00,23.65,23.69,23.64,23.65,14400.0,19.8365,19.8701,19.8282,19.8365,14400.0
2007-06-25 10:50:00,23.65,23.69,23.64,23.67,39700.0,19.8365,19.8701,19.8282,19.8533,39700.0
2007-06-25 10:55:00,23.67,23.73,23.66,23.73,18400.0,19.8533,19.9036,19.8449,19.9036,18400.0
2007-06-25 11:00:00,23.74,23.86,23.72,23.8,43600.0,19.912,20.0127,19.8953,19.9624,43600.0
2007-06-25 11:05:00,23.8,23.84,23.8,23.82,27900.0,19.9624,19.9959,19.9624,19.9791,27900.0
2007-06-25 11:10:00,23.82,23.82,23.78,23.82,18800.0,19.9791,19.9791,19.9456,19.9791,18800.0
2007-06-25 11:15:00,23.81,23.82,23.77,23.79,15000.0,19.9707,19.9791,19.9372,19.954,15000.0
2007-06-25 11:20:00,23.79,23.79,23.74,23.74,7600.0,19.954,19.954,19.912,19.912,7600.0
2007-06-25 11:25:00,23.74,23.77,23.72,23.77,20800.0,19.912,19.9372,19.8953,19.9372,20800.0
2007-06-25 11:30:00,23.77,23.8,23.74,23.74,13400.0,19.9372,19.9624,19.912,19.912,13400.0
2007-06-25 11:35:00,23.74,23.74,23.72,23.73,7000.0,19.912,19.912,19.8953,19.9036,7000.0
2007-06-25 11:40:00,23.73,23.74,23.67,23.69,29100.0,19.9036,19.912,19.8533,19.8701,29100.0
2007-06-25 11:45:00,23.7,23.78,23.69,23.74,39700.0,19.8785,19.9456,19.8701,19.912,39700.0
2007-06-25 11:50:00,23.73,23.74,23.7,23.71,34200.0,19.9036,19.912,19.8785,19.8869,34200.0
2007-06-25 11:55:00,23.7,23.71,23.64,23.67,23900.0,19.8785,19.8869,19.8282,19.8533,23900.0
2007-06-25 12:00:00,23.67,23.75,23.67,23.7,37800.0,19.8533,19.9204,19.8533,19.8785,37800.0
2007-06-25 12:05:00,23.69,23.71,23.67,23.69,25300.0,19.8701,19.8869,19.8533,19.8701,25300.0
2007-06-25 12:10:00,23.69,23.7,23.65,23.65,28800.0,19.8701,19.8785,19.8365,19.8365,28800.0
2007-06-25 12:15:00,23.65,23.66,23.6,23.6,23300.0,19.8365,19.8449,19.7946,19.7946,23300.0
2007-06-25 12:20:00,23.6,23.63,23.57,23.63,25700.0,19.7946,19.8198,19.7694,19.8198,25700.0
2007-06-25 12:25:00,23.63,23.66,23.57,23.57,16000.0,19.8198,19.8449,19.7694,19.7694,16000.0
2007-06-25 12:30:00,23.56,23.57,23.55,23.55,12300.0,19.7611,19.7694,19.7527,19.7527,12300.0
2007-06-25 12:35:00,23.55,23.56,23.53,23.56,22800.0,19.7527,19.7611,19.7359,19.7611,22800.0
2007-06-25 12:40:00,23.56,23.57,23.54,23.55,19300.0,19.7611,19.7694,19.7443,19.7527,19300.0
2007-06-25 12:45:00,23.55,23.55,23.5,23.51,34000.0,19.7527,19.7527,19.7107,19.7191,34000.0
2007-06-25 12:50:00,23.52,23.53,23.49,23.5,39700.0,19.7275,19.7359,19.7023,19.7107,39700.0
2007-06-25 12:55:00,23.5,23.5,23.48,23.49,16000.0,19.7107,19.7107,19.694,19.7023,16000.0
2007-06-25 13:00:00,23.48,23.5,23.44,23.45,63300.0,19.694,19.7107,19.6604,19.6688,63300.0
2007-06-25 13:05:00,23.45,23.46,23.44,23.45,28100.0,19.6688,19.6772,19.6604,19.6688,28100.0
2007-06-25 13:10:00,23.45,23.46,23.43,23.46,32100.0,19.6688,19.6772,19.652,19.6772,32100.0
2007-06-25 13:15:00,23.46,23.46,23.41,23.44,33700.0,19.6772,19.6772,19.6352,19.6604,33700.0
2007-06-25 13:20:00,23.44,23.46,23.44,23.44,34800.0,19.6604,19.6772,19.6604,19.6604,34800.0
2007-06-25 13:25:00,23.44,23.46,23.42,23.44,26100.0,19.6604,19.6772,19.6436,19.6604,26100.0
2007-06-25 13:30:00,23.45,23.48,23.44,23.45,25900.0,19.6688,19.694,19.6604,19.6688,25900.0
2007-06-25 13:35:00,23.46,23.47,23.44,23.45,18000.0,19.6772,19.6856,19.6604,19.6688,18000.0
2007-06-25 13:40:00,23.45,23.48,23.43,23.44,25900.0,19.6688,19.694,19.652,19.6604,25900.0
2007-06-25 13:45:00,23.45,23.46,23.42,23.45,29000.0,19.6688,19.6772,19.6436,19.6688,29000.0
2007-06-25 13:50:00,23.45,23.46,23.44,23.44,12000.0,19.6688,19.6772,19.6604,19.6604,12000.0
2007-06-25 13:55:00,23.44,23.45,23.39,23.4,21800.0,19.6604,19.6688,19.6185,19.6269,21800.0
2007-06-25 14:00:00,23.4,23.44,23.39,23.44,28100.0,19.6269,19.6604,19.6185,19.6604,28100.0
2007-06-25 14:05:00,23.43,23.43,23.38,23.38,36800.0,19.652,19.652,19.6101,19.6101,36800.0
2007-06-25 14:10:00,23.38,23.38,23.34,23.37,35400.0,19.6101,19.6101,19.5765,19.6017,35400.0
2007-06-25 14:15:00,23.37,23.38,23.33,23.35,23300.0,19.6017,19.6101,19.5681,19.5849,23300.0
2007-06-25 14:20:00,23.35,23.41,23.35,23.39,29700.0,19.5849,19.6352,19.5849,19.6185,29700.0
2007-06-25 14:25:00,23.39,23.39,23.32,23.33,25800.0,19.6185,19.6185,19.5598,19.5681,25800.0
2007-06-25 14:30:00,23.32,23.32,23.2,23.22,67400.0,19.5598,19.5598,19.4591,19.4759,67400.0
2007-06-25 14:35:00,23.22,23.32,23.2,23.3,62700.0,19.4759,19.5598,19.4591,19.543,62700.0
2007-06-25 14:40:00,23.28,23.32,23.25,23.27,61100.0,19.5262,19.5598,19.501,19.5178,61100.0
2007-06-25 14:45:00,23.26,23.34,23.26,23.28,73400.0,19.5094,19.5765,19.5094,19.5262,73400.0
2007-06-25 14:50:00,23.27,23.31,23.25,23.25,52900.0,19.5178,19.5514,19.501,19.501,52900.0
2007-06-25 14:55:00,23.26,23.3,23.25,23.28,57400.0,19.5094,19.543,19.501,19.5262,57400.0
2007-06-25 15:00:00,23.27,23.3,23.25,23.3,65000.0,19.5178,19.543,19.501,19.543,65000.0
2007-06-25 15:05:00,23.3,23.3,23.25,23.25,42600.0,19.543,19.543,19.501,19.501,42600.0
2007-06-25 15:10:00,23.26,23.26,23.21,23.24,74700.0,19.5094,19.5094,19.4675,19.4927,74700.0
2007-06-25 15:15:00,23.23,23.24,23.18,23.18,81700.0,19.4843,19.4927,19.4423,19.4423,81700.0
2007-06-25 15:20:00,23.19,23.26,23.18,23.26,117400.0,19.4507,19.5094,19.4423,19.5094,117400.0
2007-06-25 15:25:00,23.26,23.29,23.23,23.26,53100.0,19.5094,19.5346,19.4843,19.5094,53100.0
2007-06-25 15:30:00,23.26,23.32,23.26,23.32,62600.0,19.5094,19.5598,19.5094,19.5598,62600.0
2007-06-25 15:35:00,23.33,23.35,23.28,23.32,68500.0,19.5681,19.5849,19.5262,19.5598,68500.0
2007-06-25 15:40:00,23.33,23.33,23.28,23.3,55500.0,19.5681,19.5681,19.5262,19.543,55500.0
2007-06-25 15:45:00,23.3,23.31,23.26,23.26,57300.0,19.543,19.5514,19.5094,19.5094,57300.0
2007-06-25 15:50:00,23.27,23.31,23.26,23.27,73700.0,19.5178,19.5514,19.5094,19.5178,73700.0
2007-06-25 15:55:00,23.27,23.28,23.25,23.27,73100.0,19.5178,19.5262,19.501,19.5178,73100.0
2007-06-26 09:30:00,23.25,23.26,22.92,23.11,190300.0,19.501,19.5094,19.2243,19.3836,190300.0
2007-06-26 09:35:00,23.09,23.1,22.97,23.02,122900.0,19.3668,19.3752,19.2662,19.3081,122900.0
2007-06-26 09:40:00,23.02,23.08,23.0,23.07,119700.0,19.3081,19.3585,19.2914,19.3501,119700.0
2007-06-26 09:45:00,23.08,23.09,22.99,23.02,71900.0,19.3585,19.3668,19.283,19.3081,71900.0
2007-06-26 09:50:00,23.03,23.07,22.97,23.01,61100.0,19.3165,19.3501,19.2662,19.2997,61100.0
2007-06-26 09:55:00,23.01,23.05,22.98,23.0,78100.0,19.2997,19.3333,19.2746,19.2914,78100.0
2007-06-26 10:00:00,23.01,23.19,22.93,23.13,317100.0,19.2997,19.4507,19.2326,19.4004,317100.0
2007-06-26 10:05:00,23.12,23.2,23.07,23.12,183900.0,19.392,19.4591,19.3501,19.392,183900.0
2007-06-26 10:10:00,23.13,23.19,23.07,23.14,153900.0,19.4004,19.4507,19.3501,19.4088,153900.0
2007-06-26 10:15:00,23.15,23.24,23.14,23.18,102000.0,19.4172,19.4927,19.4088,19.4423,102000.0
2007-06-26 10:20:00,23.18,23.19,22.99,22.99,99000.0,19.4423,19.4507,19.283,19.283,99000.0
2007-06-26 10:25:00,23.0,23.0,22.88,22.91,86500.0,19.2914,19.2914,19.1907,19.2159,86500.0
2007-06-26 10:30:00,22.9,22.91,22.85,22.89,38100.0,19.2075,19.2159,19.1655,19.1991,38100.0
2007-06-26 10:35:00,22.88,22.96,22.86,22.95,60100.0,19.1907,19.2578,19.1739,19.2494,60100.0
2007-06-26 10:40:00,22.94,22.94,22.84,22.89,64400.0,19.241,19.241,19.1572,19.1991,64400.0
2007-06-26 10:45:00,22.89,22.89,22.72,22.72,89700.0,19.1991,19.1991,19.0565,19.0565,89700.0
2007-06-26 10:50:00,22.73,22.82,22.71,22.82,83500.0,19.0649,19.1404,19.0481,19.1404,83500.0
2007-06-26 10:55:00,22.83,22.85,22.7,22.72,62800.0,19.1488,19.1655,19.0397,19.0565,62800.0
2007-06-26 11:00:00,22.72,22.84,22.72,22.79,49900.0,19.0565,19.1572,19.0565,19.1152,49900.0
2007-06-26 11:05:00,22.8,22.85,22.74,22.78,65900.0,19.1236,19.1655,19.0733,19.1068,65900.0
2007-06-26 11:10:00,22.77,22.82,22.76,22.79,57100.0,19.0984,19.1404,19.0901,19.1152,57100.0
2007-06-26 11:15:00,22.8,22.82,22.72,22.73,63200.0,19.1236,19.1404,19.0565,19.0649,63200.0
2007-06-26 11:20:00,22.75,22.84,22.75,22.78,22700.0,19.0817,19.1572,19.0817,19.1068,22700.0
2007-06-26 11:25:00,22.79,22.87,22.77,22.81,23900.0,19.1152,19.1823,19.0984,19.132,23900.0
2007-06-26 11:30:00,22.8,22.87,22.77,22.85,27800.0,19.1236,19.1823,19.0984,19.1655,27800.0
2007-06-26 11:35:00,22.85,22.9,22.81,22.87,41000.0,19.1655,19.2075,19.132,19.1823,41000.0
2007-06-26 11:40:00,22.86,22.88,22.8,22.87,45100.0,19.1739,19.1907,19.1236,19.1823,45100.0
2007-06-26 11:45:00,22.87,22.91,22.86,22.87,25900.0,19.1823,19.2159,19.1739,19.1823,25900.0
2007-06-26 11:50:00,22.88,22.91,22.88,22.89,16000.0,19.1907,19.2159,19.1907,19.1991,16000.0
2007-06-26 11:55:00,22.89,22.93,22.88,22.91,33000.0,19.1991,19.2326,19.1907,19.2159,33000.0
2007-06-26 12:00:00,22.91,22.97,22.91,22.96,29600.0,19.2159,19.2662,19.2159,19.2578,29600.0
2007-06-26 12:05:00,22.96,22.96,22.88,22.9,29200.0,19.2578,19.2578,19.1907,19.2075,29200.0
2007-06-26 12:10:00,22.89,22.9,22.81,22.83,45200.0,19.1991,19.2075,19.132,19.1488,45200.0
2007-06-26 12:15:00,22.82,22.86,22.81,22.83,53100.0,19.1404,19.1739,19.132,19.1488,53100.0
2007-06-26 12:20:00,22.83,22.87,22.83,22.83,14400.0,19.1488,19.1823,19.1488,19.1488,14400.0
2007-06-26 12:25:00,22.83,22.88,22.82,22.88,23100.0,19.1488,19.1907,19.1404,19.1907,23100.0
2007-06-26 12:30:00,22.88,22.89,22.83,22.83,24900.0,19.1907,19.1991,19.1488,19.1488,24900.0
2007-06-26 12:35:00,22.82,22.83,22.76,22.76,23400.0,19.1404,19.1488,19.0901,19.0901,23400.0
2007-06-26 12:40:00,22.76,22.84,22.74,22.84,50300.0,19.0901,19.1572,19.0733,19.1572,50300.0
2007-06-26 12:45:00,22.84,22.87,22.83,22.87,10800.0,19.1572,19.1823,19.1488,19.1823,10800.0
2007-06-26 12:50:00,22.86,22.86,22.81,22.81,16300.0,19.1739,19.1739,19.132,19.132,16300.0
2007-06-26 12:55:00,22.81,22.81,22.75,22.78,28000.0,19.132,19.132,19.0817,19.1068,28000.0
2007-06-26 13:00:00,22.79,22.84,22.77,22.8,20700.0,19.1152,19.1572,19.0984,19.1236,20700.0
2007-06-26 13:05:00,22.81,22.85,22.8,22.82,25400.0,19.132,19.1655,19.1236,19.1404,25400.0
2007-06-26 13:10:00,22.82,22.89,22.81,22.84,43700.0,19.1404,19.1991,19.132,19.1572,43700.0
2007-06-26 13:15:00,22.86,22.89,22.85,22.89,10500.0,19.1739,19.1991,19.1655,19.1991,10500.0
2007-06-26 13:20:00,22.89,22.9,22.79,22.79,24000.0,19.1991,19.2075,19.1152,19.1152,24000.0
2007-06-26 13:25:00,22.79,22.82,22.75,22.82,41000.0,19.1152,19.1404,19.0817,19.1404,41000.0
2007-06-26 13:30:00,22.83,22.85,22.71,22.76,70700.0,19.1488,19.1655,19.0481,19.0901,70700.0
2007-06-26 13:35:00,22.75,22.8,22.74,22.77,23000.0,19.0817,19.1236,19.0733,19.0984,23000.0
2007-06-26 13:40:00,22.78,22.84,22.77,22.83,19000.0,19.1068,19.1572,19.0984,19.1488,19000.0
2007-06-26 13:45:00,22.83,22.83,22.7,22.74,70300.0,19.1488,19.1488,19.0397,19.0733,70300.0
2007-06-26 13:50:00,22.74,22.76,22.7,22.75,50700.0,19.0733,19.0901,19.0397,19.0817,50700.0
2007-06-26 13:55:00,22.74,22.79,22.72,22.72,79300.0,19.0733,19.1152,19.0565,19.0565,79300.0
2007-06-26 14:00:00,22.71,22.76,22.66,22.67,70200.0,19.0481,19.0901,19.0062,19.0146,70200.0
2007-06-26 14:05:00,22.66,22.76,22.6,22.71,108700.0,19.0062,19.0901,18.9559,19.0481,108700.0
2007-06-26 14:10:00,22.72,22.72,22.66,22.69,22600.0,19.0565,19.0565,19.0062,19.0313,22600.0
2007-06-26 14:15:00,22.69,22.71,22.63,22.68,38300.0,19.0313,19.0481,18.981,19.023,38300.0
2007-06-26 14:20:00,22.68,22.69,22.63,22.65,43000.0,19.023,19.0313,18.981,18.9978,43000.0
2007-06-26 14:25:00,22.66,22.67,22.64,22.67,30500.0,19.0062,19.0146,18.9894,19.0146,30500.0
2007-06-26 14:30:00,22.65,22.67,22.61,22.65,37800.0,18.9978,19.0146,18.9642,18.9978,37800.0
2007-06-26 14:35:00,22.64,22.65,22.58,22.58,36300.0,18.9894,18.9978,18.9391,18.9391,36300.0
2007-06-26 14:40:00,22.59,22.65,22.56,22.65,79500.0,18.9475,18.9978,18.9223,18.9978,79500.0
2007-06-26 14:45:00,22.64,22.65,22.59,22.63,37200.0,18.9894,18.9978,18.9475,18.981,37200.0
2007-06-26 14:50:00,22.64,22.68,22.58,22.63,40600.0,18.9894,19.023,18.9391,18.981,40600.0
2007-06-26 14:55:00,22.63,22.66,22.58,22.59,30500.0,18.981,19.0062,18.9391,18.9475,30500.0
2007-06-26 15:00:00,22.59,22.6,22.53,22.57,63900.0,18.9475,18.9559,18.8971,18.9307,63900.0
2007-06-26 15:05:00,22.57,22.6,22.53,22.54,29600.0,18.9307,18.9559,18.8971,18.9055,29600.0
2007-06-26 15:10:00,22.54,22.58,22.53,22.58,63100.0,18.9055,18.9391,18.8971,18.9391,63100.0
2007-06-26 15:15:00,22.58,22.58,22.55,22.57,51700.0,18.9391,18.9391,18.9139,18.9307,51700.0
2007-06-26 15:20:00,22.57,22.57,22.53,22.55,28500.0,18.9307,18.9307,18.8971,18.9139,28500.0
2007-06-26 15:25:00,22.54,22.57,22.52,22.53,62300.0,18.9055,18.9307,18.8888,18.8971,62300.0
2007-06-26 15:30:00,22.53,22.55,22.49,22.51,109000.0,18.8971,18.9139,18.8636,18.8804,109000.0
2007-06-26 15:35:00,22.51,22.52,22.48,22.5,64600.0,18.8804,18.8888,18.8552,18.872,64600.0
2007-06-26 15:40:00,22.51,22.51,22.47,22.48,71400.0,18.8804,18.8804,18.8468,18.8552,71400.0
2007-06-26 15:45:00,22.48,22.51,22.48,22.5,56000.0,18.8552,18.8804,18.8552,18.872,56000.0
2007-06-26 15:50:00,22.51,22.57,22.5,22.55,98300.0,18.8804,18.9307,18.872,18.9139,98300.0
2007-06-26 15:55:00,22.55,22.6,22.53,22.55,128200.0,18.9139,18.9559,18.8971,18.9139,128200.0
2007-06-27 09:30:00,22.5,22.51,22.3,22.32,77300.0,18.872,18.8804,18.7042,18.721,77300.0
2007-06-27 09:35:00,22.32,22.37,22.31,22.34,59400.0,18.721,18.7629,18.7126,18.7378,59400.0
2007-06-27 09:40:00,22.34,22.45,22.3,22.41,135300.0,18.7378,18.83,18.7042,18.7965,135300.0
2007-06-27 09:45:00,22.39,22.39,22.3,22.38,73600.0,18.7797,18.7797,18.7042,18.7713,73600.0
2007-06-27 09:50:00,22.37,22.4,22.33,22.35,63300.0,18.7629,18.7881,18.7294,18.7462,63300.0
2007-06-27 09:55:00,22.36,22.38,22.3,22.3,58300.0,18.7546,18.7713,18.7042,18.7042,58300.0
2007-06-27 10:00:00,22.31,22.32,22.26,22.28,64300.0,18.7126,18.721,18.6707,18.6875,64300.0
2007-06-27 10:05:00,22.28,22.37,22.28,22.29,123400.0,18.6875,18.7629,18.6875,18.6958,123400.0
2007-06-27 10:10:00,22.29,22.39,22.26,22.32,95700.0,18.6958,18.7797,18.6707,18.721,95700.0
2007-06-27 10:15:00,22.32,22.38,22.28,22.32,69200.0,18.721,18.7713,18.6875,18.721,69200.0
2007-06-27 10:20:00,22.32,22.37,22.29,22.36,46200.0,18.721,18.7629,18.6958,18.7546,46200.0
2007-06-27 10:25:00,22.34,22.4,22.29,22.37,40000.0,18.7378,18.7881,18.6958,18.7629,40000.0
2007-06-27 10:30:00,22.37,22.47,22.36,22.47,128800.0,18.7629,18.8468,18.7546,18.8468,128800.0
2007-06-27 10:35:00,22.46,22.49,22.39,22.47,71400.0,18.8384,18.8636,18.7797,18.8468,71400.0
2007-06-27 10:40:00,22.47,22.63,22.47,22.62,72300.0,18.8468,18.981,18.8468,18.9726,72300.0
2007-06-27 10:45:00,22.63,22.66,22.55,22.6,59100.0,18.981,19.0062,18.9139,18.9559,59100.0
2007-06-27 10:50:00,22.59,22.74,22.59,22.69,58500.0,18.9475,19.0733,18.9475,19.0313,58500.0
2007-06-27 10:55:00,22.68,22.72,22.65,22.65,65800.0,19.023,19.0565,18.9978,18.9978,65800.0
2007-06-27 11:00:00,22.65,22.66,22.5,22.64,74100.0,18.9978,19.0062,18.872,18.9894,74100.0
2007-06-27 11:05:00,22.63,22.7,22.59,22.7,33600.0,18.981,19.0397,18.9475,19.0397,33600.0
2007-06-27 11:10:00,22.72,22.78,22.69,22.77,45800.0,19.0565,19.1068,19.0313,19.0984,45800.0
2007-06-27 11:15:00,22.78,22.85,22.75,22.76,59600.0,19.1068,19.1655,19.0817,19.0901,59600.0
2007-06-27 11:20:00,22.76,22.8,22.75,22.78,27100.0,19.0901,19.1236,19.0817,19.1068,27100.0
2007-06-27 11:25:00,22.79,22.79,22.77,22.78,13100.0,19.1152,19.1152,19.0984,19.1068,13100.0
2007-06-27 11:30:00,22.78,22.78,22.72,22.78,41400.0,19.1068,19.1068,19.0565,19.1068,41400.0
2007-06-27 11:35:00,22.77,22.77,22.68,22.73,31300.0,19.0984,19.0984,19.023,19.0649,31300.0
2007-06-27 11:40:00,22.73,22.76,22.7,22.71,23200.0,19.0649,19.0901,19.0397,19.0481,23200.0
2007-06-27 11:45:00,22.71,22.71,22.64,22.68,25900.0,19.0481,19.0481,18.9894,19.023,25900.0
2007-06-27 11:50:00,22.67,22.73,22.66,22.7,23400.0,19.0146,19.0649,19.0062,19.0397,23400.0
2007-06-27 11:55:00,22.69,22.73,22.66,22.68,30600.0,19.0313,19.0649,19.0062,19.023,30600.0
2007-06-27 12:00:00,22.68,22.81,22.68,22.81,50300.0,19.023,19.132,19.023,19.132,50300.0
2007-06-27 12:05:00,22.8,22.92,22.8,22.85,56200.0,19.1236,19.2243,19.1236,19.1655,56200.0
2007-06-27 12:10:00,22.85,22.87,22.77,22.8,31500.0,19.1655,19.1823,19.0984,19.1236,31500.0
2007-06-27 12:15:00,22.8,22.83,22.71,22.74,77700.0,19.1236,19.1488,19.0481,19.0733,77700.0
2007-06-27 12:20:00,22.74,22.78,22.73,22.77,24100.0,19.0733,19.1068,19.0649,19.0984,24100.0
2007-06-27 12:25:00,22.77,22.78,22.71,22.73,30300.0,19.0984,19.1068,19.0481,19.0649,30300.0
2007-06-27 12:30:00,22.74,22.76,22.7,22.75,14900.0,19.0733,19.0901,19.0397,19.0817,14900.0
2007-06-27 12:35:00,22.75,22.79,22.71,22.76,47800.0,19.0817,19.1152,19.0481,19.0901,47800.0
2007-06-27 12:40:00,22.77,22.78,22.72,22.75,30000.0,19.0984,19.1068,19.0565,19.0817,30000.0
2007-06-27 12:45:00,22.75,22.76,22.68,22.68,25000.0,19.0817,19.0901,19.023,19.023,25000.0
2007-06-27 12:50:00,22.68,22.71,22.66,22.68,41600.0,19.023,19.0481,19.0062,19.023,41600.0
2007-06-27 12:55:00,22.69,22.72,22.67,22.67,20100.0,19.0313,19.0565,19.0146,19.0146,20100.0
2007-06-27 13:00:00,22.67,22.74,22.67,22.72,58600.0,19.0146,19.0733,19.0146,19.0565,58600.0
2007-06-27 13:05:00,22.73,22.75,22.68,22.71,26200.0,19.0649,19.0817,19.023,19.0481,26200.0
2007-06-27 13:10:00,22.71,22.77,22.62,22.64,38200.0,19.0481,19.0984,18.9726,18.9894,38200.0
2007-06-27 13:15:00,22.64,22.65,22.61,22.63,15600.0,18.9894,18.9978,18.9642,18.981,15600.0
2007-06-27 13:20:00,22.64,22.72,22.64,22.68,17500.0,18.9894,19.0565,18.9894,19.023,17500.0
2007-06-27 13:25:00,22.68,22.71,22.67,22.69,7900.0,19.023,19.0481,19.0146,19.0313,7900.0
2007-06-27 13:30:00,22.69,22.71,22.65,22.65,13300.0,19.0313,19.0481,18.9978,18.9978,13300.0
2007-06-27 13:35:00,22.64,22.65,22.57,22.64,24700.0,18.9894,18.9978,18.9307,18.9894,24700.0
2007-06-27 13:40:00,22.64,22.67,22.63,22.67,20400.0,18.9894,19.0146,18.981,19.0146,20400.0
2007-06-27 13:45:00,22.66,22.69,22.64,22.65,34200.0,19.0062,19.0313,18.9894,18.9978,34200.0
2007-06-27 13:50:00,22.65,22.72,22.65,22.71,20300.0,18.9978,19.0565,18.9978,19.0481,20300.0
2007-06-27 13:55:00,22.72,22.75,22.71,22.71,20500.0,19.0565,19.0817,19.0481,19.0481,20500.0
2007-06-27 14:00:00,22.72,22.79,22.72,22.78,26600.0,19.0565,19.1152,19.0565,19.1068,26600.0
2007-06-27 14:05:00,22.77,22.78,22.73,22.75,9500.0,19.0984,19.1068,19.0649,19.0817,9500.0
2007-06-27 14:10:00,22.74,22.87,22.74,22.86,37700.0,19.0733,19.1823,19.0733,19.1739,37700.0
2007-06-27 14:15:00,22.86,22.89,22.84,22.88,37800.0,19.1739,19.1991,19.1572,19.1907,37800.0
2007-06-27 14:20:00,22.88,22.94,22.86,22.86,46700.0,19.1907,19.241,19.1739,19.1739,46700.0
2007-06-27 14:25:00,22.86,22.95,22.83,22.94,62100.0,19.1739,19.2494,19.1488,19.241,62100.0
2007-06-27 14:30:00,22.93,22.95,22.88,22.89,31100.0,19.2326,19.2494,19.1907,19.1991,31100.0
2007-06-27 14:35:00,22.89,22.96,22.89,22.93,48400.0,19.1991,19.2578,19.1991,19.2326,48400.0
2007-06-27 14:40:00,22.93,22.94,22.91,22.93,21900.0,19.2326,19.241,19.2159,19.2326,21900.0
2007-06-27 14:45:00,22.94,22.96,22.93,22.95,22300.0,19.241,19.2578,19.2326,19.2494,22300.0
2007-06-27 14:50:00,22.94,22.96,22.9,22.92,35500.0,19.241,19.2578,19.2075,19.2243,35500.0
2007-06-27 14:55:00,22.91,22.92,22.89,22.91,18800.0,19.2159,19.2243,19.1991,19.2159,18800.0
2007-06-27 15:00:00,22.9,22.92,22.89,22.91,27000.0,19.2075,19.2243,19.1991,19.2159,27000.0
2007-06-27 15:05:00,22.92,22.95,22.9,22.93,53200.0,19.2243,19.2494,19.2075,19.2326,53200.0
2007-06-27 15:10:00,22.92,22.96,22.92,22.96,32800.0,19.2243,19.2578,19.2243,19.2578,32800.0
2007-06-27 15:15:00,22.96,23.02,22.95,22.99,92900.0,19.2578,19.3081,19.2494,19.283,92900.0
2007-06-27 15:20:00,22.99,23.03,22.96,22.99,51200.0,19.283,19.3165,19.2578,19.283,51200.0
2007-06-27 15:25:00,22.98,23.04,22.97,23.02,40900.0,19.2746,19.3249,19.2662,19.3081,40900.0
2007-06-27 15:30:00,23.02,23.06,23.0,23.05,77600.0,19.3081,19.3417,19.2914,19.3333,77600.0
2007-06-27 15:35:00,23.06,23.08,23.03,23.07,60800.0,19.3417,19.3585,19.3165,19.3501,60800.0
2007-06-27 15:40:00,23.06,23.09,23.04,23.08,84100.0,19.3417,19.3668,19.3249,19.3585,84100.0
2007-06-27 15:45:00,23.08,23.08,22.99,22.99,154100.0,19.3585,19.3585,19.283,19.283,154100.0
2007-06-27 15:50:00,23.0,23.09,22.99,23.08,74600.0,19.2914,19.3668,19.283,19.3585,74600.0
2007-06-27 15:55:00,23.07,23.07,22.99,23.01,92000.0,19.3501,19.3501,19.283,19.2997,92000.0
2007-06-28 09:30:00,23.01,23.01,22.71,22.84,114600.0,19.2997,19.2997,19.0481,19.1572,114600.0
2007-06-28 09:35:00,22.85,22.85,22.68,22.71,54000.0,19.1655,19.1655,19.023,19.0481,54000.0
2007-06-28 09:40:00,22.71,22.72,22.6,22.62,58500.0,19.0481,19.0565,18.9559,18.9726,58500.0
2007-06-28 09:45:00,22.6,22.72,22.55,22.62,52200.0,18.9559,19.0565,18.9139,18.9726,52200.0
2007-06-28 09:50:00,22.63,22.81,22.6,22.74,62200.0,18.981,19.132,18.9559,19.0733,62200.0
2007-06-28 09:55:00,22.73,22.73,22.64,22.65,42500.0,19.0649,19.0649,18.9894,18.9978,42500.0
2007-06-28 10:00:00,22.65,22.86,22.64,22.86,84800.0,18.9978,19.1739,18.9894,19.1739,84800.0
2007-06-28 10:05:00,22.86,22.92,22.74,22.75,80200.0,19.1739,19.2243,19.0733,19.0817,80200.0
2007-06-28 10:10:00,22.75,22.76,22.72,22.75,42600.0,19.0817,19.0901,19.0565,19.0817,42600.0
2007-06-28 10:15:00,22.75,22.78,22.72,22.78,36800.0,19.0817,19.1068,19.0565,19.1068,36800.0
2007-06-28 10:20:00,22.78,22.8,22.68,22.68,39900.0,19.1068,19.1236,19.023,19.023,39900.0
2007-06-28 10:25:00,22.69,22.78,22.65,22.77,34100.0,19.0313,19.1068,18.9978,19.0984,34100.0
2007-06-28 10:30:00,22.76,22.77,22.73,22.74,23200.0,19.0901,19.0984,19.0649,19.0733,23200.0
2007-06-28 10:35:00,22.74,22.74,22.65,22.66,29800.0,19.0733,19.0733,18.9978,19.0062,29800.0
2007-06-28 10:40:00,22.65,22.71,22.65,22.69,28300.0,18.9978,19.0481,18.9978,19.0313,28300.0
2007-06-28 10:45:00,22.69,22.7,22.67,22.67,25900.0,19.0313,19.0397,19.0146,19.0146,25900.0
2007-06-28 10:50:00,22.68,22.69,22.63,22.65,23600.0,19.023,19.0313,18.981,18.9978,23600.0
2007-06-28 10:55:00,22.66,22.67,22.59,22.64,29100.0,19.0062,19.0146,18.9475,18.9894,29100.0
2007-06-28 11:00:00,22.64,22.64,22.58,22.6,37900.0,18.9894,18.9894,18.9391,18.9559,37900.0
2007-06-28 11:05:00,22.6,22.64,22.58,22.64,22600.0,18.9559,18.9894,18.9391,18.9894,22600.0
2007-06-28 11:10:00,22.63,22.68,22.61,22.65,33500.0,18.981,19.023,18.9642,18.9978,33500.0
2007-06-28 11:15:00,22.64,22.7,22.63,22.68,27000.0,18.9894,19.0397,18.981,19.023,27000.0
2007-06-28 11:20:00,22.68,22.7,22.63,22.65,19600.0,19.023,19.0397,18.981,18.9978,19600.0
2007-06-28 11:25:00,22.65,22.67,22.63,22.64,33500.0,18.9978,19.0146,18.981,18.9894,33500.0
2007-06-28 11:30:00,22.64,22.72,22.64,22.71,28700.0,18.9894,19.0565,18.9894,19.0481,28700.0
2007-06-28 11:35:00,22.7,22.72,22.65,22.66,30400.0,19.0397,19.0565,18.9978,19.0062,30400.0
2007-06-28 11:40:00,22.67,22.75,22.66,22.73,30800.0,19.0146,19.0817,19.0062,19.0649,30800.0
2007-06-28 11:45:00,22.73,22.73,22.69,22.71,14100.0,19.0649,19.0649,19.0313,19.0481,14100.0
2007-06-28 11:50:00,22.71,22.71,22.68,22.71,21700.0,19.0481,19.0481,19.023,19.0481,21700.0
2007-06-28 11:55:00,22.71,22.81,22.71,22.8,32500.0,19.0481,19.132,19.0481,19.1236,32500.0
2007-06-28 12:00:00,22.8,22.86,22.78,22.84,25800.0,19.1236,19.1739,19.1068,19.1572,25800.0
2007-06-28 12:05:00,22.84,22.86,22.83,22.85,28300.0,19.1572,19.1739,19.1488,19.1655,28300.0
2007-06-28 12:10:00,22.85,22.86,22.82,22.83,10400.0,19.1655,19.1739,19.1404,19.1488,10400.0
2007-06-28 12:15:00,22.83,22.87,22.79,22.8,23700.0,19.1488,19.1823,19.1152,19.1236,23700.0
2007-06-28 12:20:00,22.79,22.8,22.77,22.78,30500.0,19.1152,19.1236,19.0984,19.1068,30500.0
2007-06-28 12:25:00,22.78,22.79,22.76,22.76,10700.0,19.1068,19.1152,19.0901,19.0901,10700.0
2007-06-28 12:30:00,22.77,22.79,22.77,22.78,21600.0,19.0984,19.1152,19.0984,19.1068,21600.0
2007-06-28 12:35:00,22.78,22.84,22.77,22.78,23900.0,19.1068,19.1572,19.0984,19.1068,23900.0
2007-06-28 12:40:00,22.77,22.8,22.75,22.77,58300.0,19.0984,19.1236,19.0817,19.0984,58300.0
2007-06-28 12:45:00,22.76,22.8,22.76,22.78,45400.0,19.0901,19.1236,19.0901,19.1068,45400.0
2007-06-28 12:50:00,22.78,22.8,22.75,22.77,13400.0,19.1068,19.1236,19.0817,19.0984,13400.0
2007-06-28 12:55:00,22.77,22.77,22.74,22.74,15000.0,19.0984,19.0984,19.0733,19.0733,15000.0
2007-06-28 13:00:00,22.75,22.75,22.72,22.73,28000.0,19.0817,19.0817,19.0565,19.0649,28000.0
2007-06-28 13:05:00,22.73,22.76,22.73,22.73,20500.0,19.0649,19.0901,19.0649,19.0649,20500.0
2007-06-28 13:10:00,22.74,22.74,22.72,22.74,8200.0,19.0733,19.0733,19.0565,19.0733,8200.0
2007-06-28 13:15:00,22.75,22.77,22.74,22.77,10900.0,19.0817,19.0984,19.0733,19.0984,10900.0
2007-06-28 13:20:00,22.77,22.86,22.77,22.85,86800.0,19.0984,19.1739,19.0984,19.1655,86800.0
2007-06-28 13:25:00,22.86,22.88,22.84,22.88,38700.0,19.1739,19.1907,19.1572,19.1907,38700.0
2007-06-28 13:30:00,22.89,22.92,22.88,22.88,16200.0,19.1991,19.2243,19.1907,19.1907,16200.0
2007-06-28 13:35:00,22.88,22.88,22.86,22.86,16100.0,19.1907,19.1907,19.1739,19.1739,16100.0
2007-06-28 13:40:00,22.87,22.91,22.86,22.88,17200.0,19.1823,19.2159,19.1739,19.1907,17200.0
2007-06-28 13:45:00,22.87,22.88,22.86,22.88,7700.0,19.1823,19.1907,19.1739,19.1907,7700.0
2007-06-28 13:50:00,22.88,22.92,22.87,22.9,7900.0,19.1907,19.2243,19.1823,19.2075,7900.0
2007-06-28 13:55:00,22.91,22.93,22.87,22.88,25900.0,19.2159,19.2326,19.1823,19.1907,25900.0
2007-06-28 14:00:00,22.88,22.9,22.86,22.9,12500.0,19.1907,19.2075,19.1739,19.2075,12500.0
2007-06-28 14:05:00,22.9,22.91,22.86,22.89,9700.0,19.2075,19.2159,19.1739,19.1991,9700.0
2007-06-28 14:10:00,22.89,22.9,22.8,22.84,17600.0,19.1991,19.2075,19.1236,19.1572,17600.0
2007-06-28 14:15:00,22.81,22.88,22.68,22.88,50200.0,19.132,19.1907,19.023,19.1907,50200.0
2007-06-28 14:20:00,22.87,22.91,22.84,22.89,23300.0,19.1823,19.2159,19.1572,19.1991,23300.0
2007-06-28 14:25:00,22.89,22.89,22.77,22.78,38900.0,19.1991,19.1991,19.0984,19.1068,38900.0
2007-06-28 14:30:00,22.78,22.78,22.66,22.69,42700.0,19.1068,19.1068,19.0062,19.0313,42700.0
2007-06-28 14:35:00,22.68,22.71,22.6,22.62,44400.0,19.023,19.0481,18.9559,18.9726,44400.0
2007-06-28 14:40:00,22.62,22.74,22.62,22.69,48200.0,18.9726,19.0733,18.9726,19.0313,48200.0
2007-06-28 14:45:00,22.69,22.77,22.66,22.7,30800.0,19.0313,19.0984,19.0062,19.0397,30800.0
2007-06-28 14:50:00,22.7,22.74,22.65,22.65,30300.0,19.0397,19.0733,18.9978,18.9978,30300.0
2007-06-28 14:55:00,22.64,22.69,22.62,22.65,28000.0,18.9894,19.0313,18.9726,18.9978,28000.0
2007-06-28 15:00:00,22.65,22.65,22.57,22.62,69800.0,18.9978,18.9978,18.9307,18.9726,69800.0
2007-06-28 15:05:00,22.61,22.69,22.57,22.69,80100.0,18.9642,19.0313,18.9307,19.0313,80100.0
2007-06-28 15:10:00,22.69,22.7,22.66,22.66,27400.0,19.0313,19.0397,19.0062,19.0062,27400.0
2007-06-28 15:15:00,22.67,22.72,22.66,22.68,33800.0,19.0146,19.0565,19.0062,19.023,33800.0
2007-06-28 15:20:00,22.69,22.8,22.68,22.77,50300.0,19.0313,19.1236,19.023,19.0984,50300.0
2007-06-28 15:25:00,22.77,22.79,22.74,22.79,53900.0,19.0984,19.1152,19.0733,19.1152,53900.0
2007-06-28 15:30:00,22.79,22.83,22.77,22.77,40200.0,19.1152,19.1488,19.0984,19.0984,40200.0
2007-06-28 15:35:00,22.77,22.78,22.73,22.74,39600.0,19.0984,19.1068,19.0649,19.0733,39600.0
2007-06-28 15:40:00,22.74,22.79,22.67,22.7,101300.0,19.0733,19.1152,19.0146,19.0397,101300.0
2007-06-28 15:45:00,22.71,22.72,22.65,22.66,55300.0,19.0481,19.0565,18.9978,19.0062,55300.0
2007-06-28 15:50:00,22.65,22.7,22.65,22.66,56500.0,18.9978,19.0397,18.9978,19.0062,56500.0
2007-06-28 15:55:00,22.66,22.67,22.61,22.64,67400.0,19.0062,19.0146,18.9642,18.9894,67400.0
2007-06-29 09:30:00,22.81,22.81,22.63,22.67,59500.0,19.132,19.132,18.981,19.0146,59500.0
2007-06-29 09:35:00,22.72,22.72,22.63,22.69,28600.0,19.0565,19.0565,18.981,19.0313,28600.0
2007-06-29 09:40:00,22.7,22.93,22.7,22.93,48500.0,19.0397,19.2326,19.0397,19.2326,48500.0
2007-06-29 09:45:00,22.94,22.94,22.88,22.91,55300.0,19.241,19.241,19.1907,19.2159,55300.0
2007-06-29 09:50:00,22.89,22.89,22.73,22.79,40000.0,19.1991,19.1991,19.0649,19.1152,40000.0
2007-06-29 09:55:00,22.8,22.82,22.74,22.78,53000.0,19.1236,19.1404,19.0733,19.1068,53000.0
2007-06-29 10:00:00,22.79,22.94,22.79,22.93,49000.0,19.1152,19.241,19.1152,19.2326,49000.0
2007-06-29 10:05:00,22.93,23.0,22.92,23.0,63500.0,19.2326,19.2914,19.2243,19.2914,63500.0
2007-06-29 10:10:00,23.0,23.0,22.88,22.9,38900.0,19.2914,19.2914,19.1907,19.2075,38900.0
2007-06-29 10:15:00,22.89,22.9,22.84,22.87,40300.0,19.1991,19.2075,19.1572,19.1823,40300.0
2007-06-29 10:20:00,22.87,22.91,22.86,22.87,27000.0,19.1823,19.2159,19.1739,19.1823,27000.0
2007-06-29 10:25:00,22.85,22.91,22.84,22.89,20400.0,19.1655,19.2159,19.1572,19.1991,20400.0
2007-06-29 10:30:00,22.9,22.9,22.84,22.84,17000.0,19.2075,19.2075,19.1572,19.1572,17000.0
2007-06-29 10:35:00,22.85,22.86,22.76,22.81,19800.0,19.1655,19.1739,19.0901,19.132,19800.0
2007-06-29 10:40:00,22.81,22.85,22.8,22.84,20400.0,19.132,19.1655,19.1236,19.1572,20400.0
2007-06-29 10:45:00,22.83,22.83,22.81,22.81,7300.0,19.1488,19.1488,19.132,19.132,7300.0
2007-06-29 10:50:00,22.81,22.81,22.78,22.8,29000.0,19.132,19.132,19.1068,19.1236,29000.0
2007-06-29 10:55:00,22.79,22.79,22.75,22.76,6700.0,19.1152,19.1152,19.0817,19.0901,6700.0
2007-06-29 11:00:00,22.76,22.78,22.72,22.72,22200.0,19.0901,19.1068,19.0565,19.0565,22200.0
2007-06-29 11:05:00,22.72,22.72,22.67,22.7,50900.0,19.0565,19.0565,19.0146,19.0397,50900.0
2007-06-29 11:10:00,22.69,22.69,22.64,22.66,37500.0,19.0313,19.0313,18.9894,19.0062,37500.0
2007-06-29 11:15:00,22.66,22.7,22.66,22.69,32800.0,19.0062,19.0397,19.0062,19.0313,32800.0
2007-06-29 11:20:00,22.69,22.7,22.65,22.66,34100.0,19.0313,19.0397,18.9978,19.0062,34100.0
2007-06-29 11:25:00,22.65,22.66,22.65,22.66,9700.0,18.9978,19.0062,18.9978,19.0062,9700.0
2007-06-29 11:30:00,22.65,22.65,22.54,22.57,77100.0,18.9978,18.9978,18.9055,18.9307,77100.0
2007-06-29 11:35:00,22.56,22.58,22.47,22.51,43800.0,18.9223,18.9391,18.8468,18.8804,43800.0
2007-06-29 11:40:00,22.51,22.58,22.5,22.52,43400.0,18.8804,18.9391,18.872,18.8888,43400.0
2007-06-29 11:45:00,22.52,22.55,22.48,22.55,34700.0,18.8888,18.9139,18.8552,18.9139,34700.0
2007-06-29 11:50:00,22.55,22.55,22.5,22.53,12800.0,18.9139,18.9139,18.872,18.8971,12800.0
2007-06-29 11:55:00,22.53,22.53,22.48,22.52,20000.0,18.8971,18.8971,18.8552,18.8888,20000.0
2007-06-29 12:00:00,22.51,22.53,22.5,22.5,20400.0,18.8804,18.8971,18.872,18.872,20400.0
2007-06-29 12:05:00,22.51,22.53,22.51,22.53,27100.0,18.8804,18.8971,18.8804,18.8971,27100.0
2007-06-29 12:10:00,22.53,22.56,22.52,22.56,58300.0,18.8971,18.9223,18.8888,18.9223,58300.0
2007-06-29 12:15:00,22.54,22.54,22.5,22.52,59200.0,18.9055,18.9055,18.872,18.8888,59200.0
2007-06-29 12:20:00,22.52,22.53,22.48,22.5,26600.0,18.8888,18.8971,18.8552,18.872,26600.0
2007-06-29 12:25:00,22.51,22.53,22.48,22.5,138100.0,18.8804,18.8971,18.8552,18.872,138100.0
2007-06-29 12:30:00,22.51,22.51,22.43,22.49,47300.0,18.8804,18.8804,18.8133,18.8636,47300.0
2007-06-29 12:35:00,22.49,22.5,22.43,22.48,35400.0,18.8636,18.872,18.8133,18.8552,35400.0
2007-06-29 12:40:00,22.49,22.54,22.48,22.54,21100.0,18.8636,18.9055,18.8552,18.9055,21100.0
2007-06-29 12:45:00,22.53,22.55,22.45,22.49,63600.0,18.8971,18.9139,18.83,18.8636,63600.0
2007-06-29 12:50:00,22.49,22.55,22.49,22.54,18700.0,18.8636,18.9139,18.8636,18.9055,18700.0
2007-06-29 12:55:00,22.54,22.56,22.53,22.53,12700.0,18.9055,18.9223,18.8971,18.8971,12700.0
2007-06-29 13:00:00,22.53,22.56,22.5,22.54,46500.0,18.8971,18.9223,18.872,18.9055,46500.0
2007-06-29 13:05:00,22.54,22.55,22.49,22.5,17900.0,18.9055,18.9139,18.8636,18.872,17900.0
2007-06-29 13:10:00,22.49,22.51,22.45,22.47,45100.0,18.8636,18.8804,18.83,18.8468,45100.0
2007-06-29 13:15:00,22.48,22.5,22.43,22.48,60600.0,18.8552,18.872,18.8133,18.8552,60600.0
2007-06-29 13:20:00,22.49,22.53,22.46,22.52,47200.0,18.8636,18.8971,18.8384,18.8888,47200.0
2007-06-29 13:25:00,22.52,22.53,22.48,22.5,20500.0,18.8888,18.8971,18.8552,18.872,20500.0
2007-06-29 13:30:00,22.5,22.51,22.45,22.49,40700.0,18.872,18.8804,18.83,18.8636,40700.0
2007-06-29 13:35:00,22.49,22.52,22.46,22.51,17700.0,18.8636,18.8888,18.8384,18.8804,17700.0
2007-06-29 13:40:00,22.51,22.51,22.49,22.49,6500.0,18.8804,18.8804,18.8636,18.8636,6500.0
2007-06-29 13:45:00,22.5,22.52,22.49,22.51,20800.0,18.872,18.8888,18.8636,18.8804,20800.0
2007-06-29 13:50:00,22.52,22.54,22.49,22.54,28300.0,18.8888,18.9055,18.8636,18.9055,28300.0
2007-06-29 13:55:00,22.54,22.56,22.53,22.54,26200.0,18.9055,18.9223,18.8971,18.9055,26200.0
2007-06-29 14:00:00,22.54,22.57,22.47,22.51,72100.0,18.9055,18.9307,18.8468,18.8804,72100.0
2007-06-29 14:05:00,22.5,22.53,22.43,22.44,47800.0,18.872,18.8971,18.8133,18.8217,47800.0
2007-06-29 14:10:00,22.45,22.46,22.39,22.43,41700.0,18.83,18.8384,18.7797,18.8133,41700.0
2007-06-29 14:15:00,22.43,22.45,22.41,22.45,17300.0,18.8133,18.83,18.7965,18.83,17300.0
2007-06-29 14:20:00,22.45,22.48,22.43,22.47,18600.0,18.83,18.8552,18.8133,18.8468,18600.0
2007-06-29 14:25:00,22.48,22.52,22.48,22.51,35100.0,18.8552,18.8888,18.8552,18.8804,35100.0
2007-06-29 14:30:00,22.5,22.52,22.49,22.51,17500.0,18.872,18.8888,18.8636,18.8804,17500.0
2007-06-29 14:35:00,22.52,22.58,22.52,22.57,23800.0,18.8888,18.9391,18.8888,18.9307,23800.0
2007-06-29 14:40:00,22.58,22.62,22.56,22.6,43400.0,18.9391,18.9726,18.9223,18.9559,43400.0
2007-06-29 14:45:00,22.61,22.63,22.6,22.61,20000.0,18.9642,18.981,18.9559,18.9642,20000.0
2007-06-29 14:50:00,22.61,22.61,22.59,22.6,16500.0,18.9642,18.9642,18.9475,18.9559,16500.0
2007-06-29 14:55:00,22.6,22.63,22.6,22.6,26700.0,18.9559,18.981,18.9559,18.9559,26700.0
2007-06-29 15:00:00,22.61,22.63,22.55,22.55,34500.0,18.9642,18.981,18.9139,18.9139,34500.0
2007-06-29 15:05:00,22.55,22.55,22.48,22.52,87600.0,18.9139,18.9139,18.8552,18.8888,87600.0
2007-06-29 15:10:00,22.52,22.54,22.45,22.46,98800.0,18.8888,18.9055,18.83,18.8384,98800.0
2007-06-29 15:15:00,22.45,22.52,22.45,22.49,95700.0,18.83,18.8888,18.83,18.8636,95700.0
2007-06-29 15:20:00,22.48,22.52,22.45,22.47,70700.0,18.8552,18.8888,18.83,18.8468,70700.0
2007-06-29 15:25:00,22.48,22.48,22.38,22.38,36600.0,18.8552,18.8552,18.7713,18.7713,36600.0
2007-06-29 15:30:00,22.38,22.4,22.34,22.38,105800.0,18.7713,18.7881,18.7378,18.7713,105800.0
2007-06-29 15:35:00,22.37,22.4,22.34,22.37,111600.0,18.7629,18.7881,18.7378,18.7629,111600.0
2007-06-29 15:40:00,22.37,22.42,22.35,22.36,151300.0,18.7629,18.8049,18.7462,18.7546,151300.0
2007-06-29 15:45:00,22.36,22.41,22.35,22.41,109700.0,18.7546,18.7965,18.7462,18.7965,109700.0
2007-06-29 15:50:00,22.41,22.49,22.41,22.47,91900.0,18.7965,18.8636,18.7965,18.8468,91900.0
2007-06-29 15:55:00,22.47,22.48,22.41,22.43,97400.0,18.8468,18.8552,18.7965,18.8133,97400.0
2007-07-03 09:30:00,22.65,22.8,22.64,22.77,58100.0,18.9978,19.1236,18.9894,19.0984,58100.0
2007-07-03 09:35:00,22.77,22.78,22.63,22.67,45400.0,19.0984,19.1068,18.981,19.0146,45400.0
2007-07-03 09:40:00,22.68,22.82,22.66,22.75,64900.0,19.023,19.1404,19.0062,19.0817,64900.0
2007-07-03 09:45:00,22.74,22.8,22.72,22.75,49100.0,19.0733,19.1236,19.0565,19.0817,49100.0
2007-07-03 09:50:00,22.76,22.79,22.74,22.78,26700.0,19.0901,19.1152,19.0733,19.1068,26700.0
2007-07-03 09:55:00,22.79,22.83,22.75,22.76,31800.0,19.1152,19.1488,19.0817,19.0901,31800.0
2007-07-03 10:00:00,22.75,22.79,22.57,22.57,145600.0,19.0817,19.1152,18.9307,18.9307,145600.0
2007-07-03 10:05:00,22.57,22.58,22.51,22.55,38400.0,18.9307,18.9391,18.8804,18.9139,38400.0
2007-07-03 10:10:00,22.55,22.58,22.5,22.58,45500.0,18.9139,18.9391,18.872,18.9391,45500.0
2007-07-03 10:15:00,22.58,22.58,22.55,22.57,28700.0,18.9391,18.9391,18.9139,18.9307,28700.0
2007-07-03 10:20:00,22.57,22.57,22.52,22.53,20000.0,18.9307,18.9307,18.8888,18.8971,20000.0
2007-07-03 10:25:00,22.53,22.54,22.5,22.52,39800.0,18.8971,18.9055,18.872,18.8888,39800.0
2007-07-03 10:30:00,22.53,22.53,22.41,22.47,69200.0,18.8971,18.8971,18.7965,18.8468,69200.0
2007-07-03 10:35:00,22.48,22.52,22.47,22.52,27400.0,18.8552,18.8888,18.8468,18.8888,27400.0
2007-07-03 10:40:00,22.52,22.58,22.52,22.57,32900.0,18.8888,18.9391,18.8888,18.9307,32900.0
2007-07-03 10:45:00,22.56,22.57,22.52,22.54,28500.0,18.9223,18.9307,18.8888,18.9055,28500.0
2007-07-03 10:50:00,22.55,22.56,22.53,22.54,21800.0,18.9139,18.9223,18.8971,18.9055,21800.0
2007-07-03 10:55:00,22.55,22.55,22.49,22.5,29300.0,18.9139,18.9139,18.8636,18.872,29300.0
2007-07-03 11:00:00,22.5,22.52,22.45,22.46,89700.0,18.872,18.8888,18.83,18.8384,89700.0
2007-07-03 11:05:00,22.46,22.48,22.43,22.46,37600.0,18.8384,18.8552,18.8133,18.8384,37600.0
2007-07-03 11:10:00,22.47,22.47,22.37,22.38,39300.0,18.8468,18.8468,18.7629,18.7713,39300.0
2007-07-03 11:15:00,22.38,22.42,22.37,22.39,47200.0,18.7713,18.8049,18.7629,18.7797,47200.0
2007-07-03 11:20:00,22.38,22.47,22.37,22.43,47700.0,18.7713,18.8468,18.7629,18.8133,47700.0
2007-07-03 11:25:00,22.44,22.44,22.38,22.4,40900.0,18.8217,18.8217,18.7713,18.7881,40900.0
2007-07-03 11:30:00,22.41,22.44,22.4,22.42,58400.0,18.7965,18.8217,18.7881,18.8049,58400.0
2007-07-03 11:35:00,22.42,22.44,22.39,22.44,40500.0,18.8049,18.8217,18.7797,18.8217,40500.0
2007-07-03 11:40:00,22.44,22.48,22.42,22.43,31300.0,18.8217,18.8552,18.8049,18.8133,31300.0
2007-07-03 11:45:00,22.44,22.48,22.44,22.45,50400.0,18.8217,18.8552,18.8217,18.83,50400.0
2007-07-03 11:50:00,22.45,22.45,22.42,22.43,15400.0,18.83,18.83,18.8049,18.8133,15400.0
2007-07-03 11:55:00,22.43,22.43,22.39,22.4,36000.0,18.8133,18.8133,18.7797,18.7881,36000.0
2007-07-03 12:00:00,22.4,22.41,22.36,22.36,44400.0,18.7881,18.7965,18.7546,18.7546,44400.0
2007-07-03 12:05:00,22.37,22.4,22.36,22.37,43400.0,18.7629,18.7881,18.7546,18.7629,43400.0
2007-07-03 12:10:00,22.38,22.38,22.3,22.32,49500.0,18.7713,18.7713,18.7042,18.721,49500.0
2007-07-03 12:15:00,22.32,22.38,22.32,22.32,45400.0,18.721,18.7713,18.721,18.721,45400.0
2007-07-03 12:20:00,22.31,22.38,22.31,22.36,47900.0,18.7126,18.7713,18.7126,18.7546,47900.0
2007-07-03 12:25:00,22.36,22.37,22.32,22.32,31500.0,18.7546,18.7629,18.721,18.721,31500.0
2007-07-03 12:30:00,22.33,22.34,22.31,22.33,36300.0,18.7294,18.7378,18.7126,18.7294,36300.0
2007-07-03 12:35:00,22.34,22.36,22.33,22.34,47700.0,18.7378,18.7546,18.7294,18.7378,47700.0
2007-07-03 12:40:00,22.35,22.39,22.34,22.38,40100.0,18.7462,18.7797,18.7378,18.7713,40100.0
2007-07-03 12:45:00,22.39,22.42,22.38,22.41,68000.0,18.7797,18.8049,18.7713,18.7965,68000.0
2007-07-03 12:50:00,22.41,22.41,22.36,22.37,79300.0,18.7965,18.7965,18.7546,18.7629,79300.0
2007-07-03 12:55:00,22.37,22.37,22.35,22.37,91800.0,18.7629,18.7629,18.7462,18.7629,91800.0
2007-07-05 09:30:00,22.42,22.51,22.42,22.45,37300.0,18.8049,18.8804,18.8049,18.83,37300.0
2007-07-05 09:35:00,22.45,22.63,22.45,22.6,135100.0,18.83,18.981,18.83,18.9559,135100.0
2007-07-05 09:40:00,22.6,22.6,22.43,22.5,85700.0,18.9559,18.9559,18.8133,18.872,85700.0
2007-07-05 09:45:00,22.46,22.47,22.41,22.41,90300.0,18.8384,18.8468,18.7965,18.7965,90300.0
2007-07-05 09:50:00,22.42,22.45,22.38,22.38,75800.0,18.8049,18.83,18.7713,18.7713,75800.0
2007-07-05 09:55:00,22.38,22.39,22.34,22.37,52000.0,18.7713,18.7797,18.7378,18.7629,52000.0
2007-07-05 10:00:00,22.38,22.4,22.29,22.3,81400.0,18.7713,18.7881,18.6958,18.7042,81400.0
2007-07-05 10:05:00,22.3,22.32,22.23,22.28,188900.0,18.7042,18.721,18.6455,18.6875,188900.0
2007-07-05 10:10:00,22.27,22.3,22.22,22.26,48900.0,18.6791,18.7042,18.6371,18.6707,48900.0
2007-07-05 10:15:00,22.26,22.3,22.25,22.26,29300.0,18.6707,18.7042,18.6623,18.6707,29300.0
2007-07-05 10:20:00,22.25,22.26,22.24,22.25,24500.0,18.6623,18.6707,18.6539,18.6623,24500.0
2007-07-05 10:25:00,22.25,22.26,22.24,22.25,12000.0,18.6623,18.6707,18.6539,18.6623,12000.0
2007-07-05 10:30:00,22.26,22.29,22.26,22.26,29200.0,18.6707,18.6958,18.6707,18.6707,29200.0
2007-07-05 10:35:00,22.27,22.29,22.25,22.26,30000.0,18.6791,18.6958,18.6623,18.6707,30000.0
2007-07-05 10:40:00,22.26,22.28,22.25,22.28,27400.0,18.6707,18.6875,18.6623,18.6875,27400.0
2007-07-05 10:45:00,22.28,22.28,22.22,22.24,65800.0,18.6875,18.6875,18.6371,18.6539,65800.0
2007-07-05 10:50:00,22.24,22.26,22.2,22.25,37500.0,18.6539,18.6707,18.6203,18.6623,37500.0
2007-07-05 10:55:00,22.25,22.27,22.24,22.27,19700.0,18.6623,18.6791,18.6539,18.6791,19700.0
2007-07-05 11:00:00,22.27,22.28,22.19,22.21,30300.0,18.6791,18.6875,18.612,18.6287,30300.0
2007-07-05 11:05:00,22.21,22.21,22.18,22.18,18100.0,18.6287,18.6287,18.6036,18.6036,18100.0
2007-07-05 11:10:00,22.18,22.19,22.12,22.15,53100.0,18.6036,18.612,18.5532,18.5784,53100.0
2007-07-05 11:15:00,22.15,22.15,22.14,22.15,9000.0,18.5784,18.5784,18.57,18.5784,9000.0
2007-07-05 11:20:00,22.15,22.18,22.14,22.18,29300.0,18.5784,18.6036,18.57,18.6036,29300.0
2007-07-05 11:25:00,22.18,22.18,22.17,22.18,13200.0,18.6036,18.6036,18.5952,18.6036,13200.0
2007-07-05 11:30:00,22.17,22.18,22.13,22.14,55300.0,18.5952,18.6036,18.5616,18.57,55300.0
2007-07-05 11:35:00,22.15,22.17,22.14,22.17,24200.0,18.5784,18.5952,18.57,18.5952,24200.0
2007-07-05 11:40:00,22.17,22.23,22.17,22.22,72400.0,18.5952,18.6455,18.5952,18.6371,72400.0
2007-07-05 11:45:00,22.23,22.23,22.18,22.22,74200.0,18.6455,18.6455,18.6036,18.6371,74200.0
2007-07-05 11:50:00,22.22,22.23,22.2,22.23,63300.0,18.6371,18.6455,18.6203,18.6455,63300.0
2007-07-05 11:55:00,22.22,22.25,22.18,22.25,82900.0,18.6371,18.6623,18.6036,18.6623,82900.0
2007-07-05 12:00:00,22.24,22.25,22.21,22.25,59900.0,18.6539,18.6623,18.6287,18.6623,59900.0
2007-07-05 12:05:00,22.25,22.26,22.24,22.25,61600.0,18.6623,18.6707,18.6539,18.6623,61600.0
2007-07-05 12:10:00,22.25,22.26,22.23,22.26,39700.0,18.6623,18.6707,18.6455,18.6707,39700.0
2007-07-05 12:15:00,22.26,22.28,22.24,22.25,48700.0,18.6707,18.6875,18.6539,18.6623,48700.0
2007-07-05 12:20:00,22.26,22.26,22.18,22.19,33500.0,18.6707,18.6707,18.6036,18.612,33500.0
2007-07-05 12:25:00,22.18,22.21,22.17,22.18,15800.0,18.6036,18.6287,18.5952,18.6036,15800.0
2007-07-05 12:30:00,22.18,22.2,22.13,22.14,19800.0,18.6036,18.6203,18.5616,18.57,19800.0
2007-07-05 12:35:00,22.14,22.16,22.13,22.14,24000.0,18.57,18.5868,18.5616,18.57,24000.0
2007-07-05 12:40:00,22.14,22.15,22.13,22.14,12400.0,18.57,18.5784,18.5616,18.57,12400.0
2007-07-05 12:45:00,22.14,22.15,22.1,22.12,27000.0,18.57,18.5784,18.5365,18.5532,27000.0
2007-07-05 12:50:00,22.12,22.12,22.11,22.11,8700.0,18.5532,18.5532,18.5449,18.5449,8700.0
2007-07-05 12:55:00,22.11,22.14,22.11,22.11,17500.0,18.5449,18.57,18.5449,18.5449,17500.0
2007-07-05 13:00:00,22.12,22.12,22.1,22.1,21000.0,18.5532,18.5532,18.5365,18.5365,21000.0
2007-07-05 13:05:00,22.11,22.11,22.06,22.07,47800.0,18.5449,18.5449,18.5029,18.5113,47800.0
2007-07-05 13:10:00,22.07,22.1,22.06,22.06,25900.0,18.5113,18.5365,18.5029,18.5029,25900.0
2007-07-05 13:15:00,22.07,22.09,22.05,22.08,24700.0,18.5113,18.5281,18.4945,18.5197,24700.0
2007-07-05 13:20:00,22.09,22.1,22.06,22.08,65400.0,18.5281,18.5365,18.5029,18.5197,65400.0
2007-07-05 13:25:00,22.08,22.08,22.05,22.05,27000.0,18.5197,18.5197,18.4945,18.4945,27000.0
2007-07-05 13:30:00,22.06,22.08,22.06,22.08,24000.0,18.5029,18.5197,18.5029,18.5197,24000.0
2007-07-05 13:35:00,22.08,22.09,22.07,22.07,20600.0,18.5197,18.5281,18.5113,18.5113,20600.0
2007-07-05 13:40:00,22.08,22.12,22.05,22.12,34400.0,18.5197,18.5532,18.4945,18.5532,34400.0
2007-07-05 13:45:00,22.12,22.12,22.08,22.08,8300.0,18.5532,18.5532,18.5197,18.5197,8300.0
2007-07-05 13:50:00,22.08,22.1,22.06,22.09,14900.0,18.5197,18.5365,18.5029,18.5281,14900.0
2007-07-05 13:55:00,22.1,22.1,22.07,22.08,19000.0,18.5365,18.5365,18.5113,18.5197,19000.0
2007-07-05 14:00:00,22.08,22.09,22.07,22.07,19300.0,18.5197,18.5281,18.5113,18.5113,19300.0
2007-07-05 14:05:00,22.08,22.1,22.05,22.06,12400.0,18.5197,18.5365,18.4945,18.5029,12400.0
2007-07-05 14:10:00,22.05,22.07,22.05,22.07,28100.0,18.4945,18.5113,18.4945,18.5113,28100.0
2007-07-05 14:15:00,22.07,22.1,22.04,22.09,54400.0,18.5113,18.5365,18.4861,18.5281,54400.0
2007-07-05 14:20:00,22.09,22.11,22.08,22.11,27700.0,18.5281,18.5449,18.5197,18.5449,27700.0
2007-07-05 14:25:00,22.1,22.11,22.09,22.09,10300.0,18.5365,18.5449,18.5281,18.5281,10300.0
2007-07-05 14:30:00,22.1,22.16,22.1,22.16,36000.0,18.5365,18.5868,18.5365,18.5868,36000.0
2007-07-05 14:35:00,22.16,22.17,22.1,22.11,25900.0,18.5868,18.5952,18.5365,18.5449,25900.0
2007-07-05 14:40:00,22.11,22.11,22.09,22.11,16200.0,18.5449,18.5449,18.5281,18.5449,16200.0
2007-07-05 14:45:00,22.11,22.15,22.11,22.14,51900.0,18.5449,18.5784,18.5449,18.57,51900.0
2007-07-05 14:50:00,22.14,22.16,22.12,22.14,38200.0,18.57,18.5868,18.5532,18.57,38200.0
2007-07-05 14:55:00,22.14,22.15,22.12,22.15,18700.0,18.57,18.5784,18.5532,18.5784,18700.0
2007-07-05 15:00:00,22.15,22.16,22.11,22.13,23200.0,18.5784,18.5868,18.5449,18.5616,23200.0
2007-07-05 15:05:00,22.12,22.15,22.12,22.15,24700.0,18.5532,18.5784,18.5532,18.5784,24700.0
2007-07-05 15:10:00,22.15,22.15,22.13,22.13,20600.0,18.5784,18.5784,18.5616,18.5616,20600.0
2007-07-05 15:15:00,22.13,22.13,22.1,22.11,16300.0,18.5616,18.5616,18.5365,18.5449,16300.0
2007-07-05 15:20:00,22.1,22.13,22.1,22.13,29400.0,18.5365,18.5616,18.5365,18.5616,29400.0
2007-07-05 15:25:00,22.12,22.14,22.12,22.14,20400.0,18.5532,18.57,18.5532,18.57,20400.0
2007-07-05 15:30:00,22.14,22.15,22.12,22.12,37400.0,18.57,18.5784,18.5532,18.5532,37400.0
2007-07-05 15:35:00,22.12,22.16,22.12,22.16,37800.0,18.5532,18.5868,18.5532,18.5868,37800.0
2007-07-05 15:40:00,22.16,22.17,22.14,22.17,63100.0,18.5868,18.5952,18.57,18.5952,63100.0
2007-07-05 15:45:00,22.17,22.22,22.17,22.2,128400.0,18.5952,18.6371,18.5952,18.6203,128400.0
2007-07-05 15:50:00,22.2,22.21,22.17,22.17,52000.0,18.6203,18.6287,18.5952,18.5952,52000.0
2007-07-05 15:55:00,22.18,22.2,22.13,22.15,132800.0,18.6036,18.6203,18.5616,18.5784,132800.0
2007-07-06 09:30:00,22.04,22.1,21.99,22.05,91500.0,18.4861,18.5365,18.4442,18.4945,91500.0
2007-07-06 09:35:00,22.04,22.09,22.01,22.08,64600.0,18.4861,18.5281,18.461,18.5197,64600.0
2007-07-06 09:40:00,22.07,22.09,22.04,22.07,91900.0,18.5113,18.5281,18.4861,18.5113,91900.0
2007-07-06 09:45:00,22.07,22.11,22.04,22.05,75500.0,18.5113,18.5449,18.4861,18.4945,75500.0
2007-07-06 09:50:00,22.05,22.12,22.05,22.08,43800.0,18.4945,18.5532,18.4945,18.5197,43800.0
2007-07-06 09:55:00,22.09,22.23,22.07,22.22,56900.0,18.5281,18.6455,18.5113,18.6371,56900.0
2007-07-06 10:00:00,22.21,22.26,22.11,22.12,80300.0,18.6287,18.6707,18.5449,18.5532,80300.0
2007-07-06 10:05:00,22.12,22.17,22.08,22.11,57100.0,18.5532,18.5952,18.5197,18.5449,57100.0
2007-07-06 10:10:00,22.1,22.15,22.09,22.15,39300.0,18.5365,18.5784,18.5281,18.5784,39300.0
2007-07-06 10:15:00,22.15,22.2,22.15,22.19,33600.0,18.5784,18.6203,18.5784,18.612,33600.0
2007-07-06 10:20:00,22.18,22.22,22.14,22.14,97500.0,18.6036,18.6371,18.57,18.57,97500.0
2007-07-06 10:25:00,22.13,22.14,22.07,22.11,65900.0,18.5616,18.57,18.5113,18.5449,65900.0
2007-07-06 10:30:00,22.11,22.18,22.09,22.18,95400.0,18.5449,18.6036,18.5281,18.6036,95400.0
2007-07-06 10:35:00,22.17,22.18,22.08,22.1,68200.0,18.5952,18.6036,18.5197,18.5365,68200.0
2007-07-06 10:40:00,22.1,22.13,22.1,22.13,31500.0,18.5365,18.5616,18.5365,18.5616,31500.0
2007-07-06 10:45:00,22.13,22.18,22.13,22.16,23900.0,18.5616,18.6036,18.5616,18.5868,23900.0
2007-07-06 10:50:00,22.16,22.21,22.16,22.2,39500.0,18.5868,18.6287,18.5868,18.6203,39500.0
2007-07-06 10:55:00,22.2,22.26,22.18,22.24,55300.0,18.6203,18.6707,18.6036,18.6539,55300.0
2007-07-06 11:00:00,22.25,22.41,22.25,22.4,94500.0,18.6623,18.7965,18.6623,18.7881,94500.0
2007-07-06 11:05:00,22.4,22.45,22.37,22.39,52600.0,18.7881,18.83,18.7629,18.7797,52600.0
2007-07-06 11:10:00,22.4,22.47,22.39,22.44,41300.0,18.7881,18.8468,18.7797,18.8217,41300.0
2007-07-06 11:15:00,22.45,22.48,22.44,22.46,26400.0,18.83,18.8552,18.8217,18.8384,26400.0
2007-07-06 11:20:00,22.47,22.59,22.47,22.55,50300.0,18.8468,18.9475,18.8468,18.9139,50300.0
2007-07-06 11:25:00,22.56,22.59,22.54,22.57,26500.0,18.9223,18.9475,18.9055,18.9307,26500.0
2007-07-06 11:30:00,22.58,22.63,22.57,22.63,43600.0,18.9391,18.981,18.9307,18.981,43600.0
2007-07-06 11:35:00,22.62,22.68,22.62,22.65,61200.0,18.9726,19.023,18.9726,18.9978,61200.0
2007-07-06 11:40:00,22.65,22.68,22.62,22.67,37200.0,18.9978,19.023,18.9726,19.0146,37200.0
2007-07-06 11:45:00,22.67,22.69,22.64,22.67,65300.0,19.0146,19.0313,18.9894,19.0146,65300.0
2007-07-06 11:50:00,22.67,22.68,22.66,22.66,24400.0,19.0146,19.023,19.0062,19.0062,24400.0
2007-07-06 11:55:00,22.66,22.67,22.63,22.63,53200.0,19.0062,19.0146,18.981,18.981,53200.0
2007-07-06 12:00:00,22.64,22.75,22.64,22.75,64200.0,18.9894,19.0817,18.9894,19.0817,64200.0
2007-07-06 12:05:00,22.74,22.75,22.73,22.74,28400.0,19.0733,19.0817,19.0649,19.0733,28400.0
2007-07-06 12:10:00,22.75,22.75,22.66,22.67,54200.0,19.0817,19.0817,19.0062,19.0146,54200.0
2007-07-06 12:15:00,22.66,22.67,22.6,22.61,35600.0,19.0062,19.0146,18.9559,18.9642,35600.0
2007-07-06 12:20:00,22.6,22.69,22.6,22.67,23000.0,18.9559,19.0313,18.9559,19.0146,23000.0
2007-07-06 12:25:00,22.67,22.67,22.58,22.63,31700.0,19.0146,19.0146,18.9391,18.981,31700.0
2007-07-06 12:30:00,22.63,22.69,22.61,22.64,20500.0,18.981,19.0313,18.9642,18.9894,20500.0
2007-07-06 12:35:00,22.65,22.66,22.61,22.62,25200.0,18.9978,19.0062,18.9642,18.9726,25200.0
2007-07-06 12:40:00,22.62,22.62,22.56,22.56,45500.0,18.9726,18.9726,18.9223,18.9223,45500.0
2007-07-06 12:45:00,22.55,22.58,22.54,22.57,50200.0,18.9139,18.9391,18.9055,18.9307,50200.0
2007-07-06 12:50:00,22.56,22.58,22.56,22.58,19700.0,18.9223,18.9391,18.9223,18.9391,19700.0
2007-07-06 12:55:00,22.57,22.61,22.57,22.61,26900.0,18.9307,18.9642,18.9307,18.9642,26900.0
2007-07-06 13:00:00,22.61,22.64,22.6,22.62,37300.0,18.9642,18.9894,18.9559,18.9726,37300.0
2007-07-06 13:05:00,22.61,22.61,22.57,22.58,69500.0,18.9642,18.9642,18.9307,18.9391,69500.0
2007-07-06 13:10:00,22.58,22.61,22.58,22.61,31800.0,18.9391,18.9642,18.9391,18.9642,31800.0
2007-07-06 13:15:00,22.6,22.64,22.6,22.61,20200.0,18.9559,18.9894,18.9559,18.9642,20200.0
2007-07-06 13:20:00,22.61,22.62,22.57,22.58,29100.0,18.9642,18.9726,18.9307,18.9391,29100.0
2007-07-06 13:25:00,22.58,22.58,22.55,22.57,28700.0,18.9391,18.9391,18.9139,18.9307,28700.0
2007-07-06 13:30:00,22.56,22.62,22.55,22.59,56800.0,18.9223,18.9726,18.9139,18.9475,56800.0
2007-07-06 13:35:00,22.59,22.61,22.57,22.59,29900.0,18.9475,18.9642,18.9307,18.9475,29900.0
2007-07-06 13:40:00,22.58,22.6,22.55,22.58,36800.0,18.9391,18.9559,18.9139,18.9391,36800.0
2007-07-06 13:45:00,22.58,22.61,22.58,22.59,25100.0,18.9391,18.9642,18.9391,18.9475,25100.0
2007-07-06 13:50:00,22.59,22.61,22.59,22.61,39100.0,18.9475,18.9642,18.9475,18.9642,39100.0
2007-07-06 13:55:00,22.61,22.63,22.6,22.61,25400.0,18.9642,18.981,18.9559,18.9642,25400.0
2007-07-06 14:00:00,22.6,22.62,22.6,22.61,25500.0,18.9559,18.9726,18.9559,18.9642,25500.0
2007-07-06 14:05:00,22.61,22.61,22.6,22.61,21100.0,18.9642,18.9642,18.9559,18.9642,21100.0
2007-07-06 14:10:00,22.61,22.73,22.61,22.73,60800.0,18.9642,19.0649,18.9642,19.0649,60800.0
2007-07-06 14:15:00,22.73,22.73,22.67,22.72,48600.0,19.0649,19.0649,19.0146,19.0565,48600.0
2007-07-06 14:20:00,22.73,22.74,22.72,22.73,27200.0,19.0649,19.0733,19.0565,19.0649,27200.0
2007-07-06 14:25:00,22.74,22.78,22.74,22.77,51100.0,19.0733,19.1068,19.0733,19.0984,51100.0
2007-07-06 14:30:00,22.78,22.81,22.77,22.8,44200.0,19.1068,19.132,19.0984,19.1236,44200.0
2007-07-06 14:35:00,22.8,22.83,22.77,22.81,40200.0,19.1236,19.1488,19.0984,19.132,40200.0
2007-07-06 14:40:00,22.81,22.81,22.79,22.81,27500.0,19.132,19.132,19.1152,19.132,27500.0
2007-07-06 14:45:00,22.8,22.83,22.75,22.76,29300.0,19.1236,19.1488,19.0817,19.0901,29300.0
2007-07-06 14:50:00,22.75,22.78,22.72,22.76,34900.0,19.0817,19.1068,19.0565,19.0901,34900.0
2007-07-06 14:55:00,22.75,22.78,22.74,22.78,19100.0,19.0817,19.1068,19.0733,19.1068,19100.0
2007-07-06 15:00:00,22.78,22.82,22.76,22.82,31200.0,19.1068,19.1404,19.0901,19.1404,31200.0
2007-07-06 15:05:00,22.81,22.85,22.81,22.84,31200.0,19.132,19.1655,19.132,19.1572,31200.0
2007-07-06 15:10:00,22.85,22.87,22.83,22.83,40700.0,19.1655,19.1823,19.1488,19.1488,40700.0
2007-07-06 15:15:00,22.83,22.84,22.79,22.8,23900.0,19.1488,19.1572,19.1152,19.1236,23900.0
2007-07-06 15:20:00,22.8,22.8,22.75,22.76,49000.0,19.1236,19.1236,19.0817,19.0901,49000.0
2007-07-06 15:25:00,22.76,22.77,22.75,22.76,32800.0,19.0901,19.0984,19.0817,19.0901,32800.0
2007-07-06 15:30:00,22.76,22.77,22.72,22.75,39600.0,19.0901,19.0984,19.0565,19.0817,39600.0
2007-07-06 15:35:00,22.75,22.76,22.71,22.73,45500.0,19.0817,19.0901,19.0481,19.0649,45500.0
2007-07-06 15:40:00,22.73,22.77,22.69,22.75,96900.0,19.0649,19.0984,19.0313,19.0817,96900.0
2007-07-06 15:45:00,22.75,22.75,22.7,22.75,76000.0,19.0817,19.0817,19.0397,19.0817,76000.0
2007-07-06 15:50:00,22.75,22.76,22.74,22.75,67600.0,19.0817,19.0901,19.0733,19.0817,67600.0
2007-07-06 15:55:00,22.75,22.76,22.72,22.72,72800.0,19.0817,19.0901,19.0565,19.0565,72800.0
2007-07-09 09:30:00,22.63,22.66,22.37,22.48,87600.0,18.981,19.0062,18.7629,18.8552,87600.0
2007-07-09 09:35:00,22.48,22.6,22.47,22.59,93900.0,18.8552,18.9559,18.8468,18.9475,93900.0
2007-07-09 09:40:00,22.58,22.68,22.57,22.67,72900.0,18.9391,19.023,18.9307,19.0146,72900.0
2007-07-09 09:45:00,22.67,22.72,22.66,22.71,103100.0,19.0146,19.0565,19.0062,19.0481,103100.0
2007-07-09 09:50:00,22.71,22.75,22.7,22.75,52600.0,19.0481,19.0817,19.0397,19.0817,52600.0
2007-07-09 09:55:00,22.75,22.8,22.75,22.76,99300.0,19.0817,19.1236,19.0817,19.0901,99300.0
2007-07-09 10:00:00,22.77,22.83,22.76,22.76,82300.0,19.0984,19.1488,19.0901,19.0901,82300.0
2007-07-09 10:05:00,22.76,22.77,22.65,22.67,41300.0,19.0901,19.0984,18.9978,19.0146,41300.0
2007-07-09 10:10:00,22.68,22.7,22.63,22.68,80600.0,19.023,19.0397,18.981,19.023,80600.0
2007-07-09 10:15:00,22.68,22.74,22.65,22.72,45100.0,19.023,19.0733,18.9978,19.0565,45100.0
2007-07-09 10:20:00,22.72,22.74,22.67,22.73,28400.0,19.0565,19.0733,19.0146,19.0649,28400.0
2007-07-09 10:25:00,22.74,22.81,22.72,22.8,57700.0,19.0733,19.132,19.0565,19.1236,57700.0
2007-07-09 10:30:00,22.79,22.82,22.79,22.8,46100.0,19.1152,19.1404,19.1152,19.1236,46100.0
2007-07-09 10:35:00,22.8,22.81,22.74,22.75,86300.0,19.1236,19.132,19.0733,19.0817,86300.0
2007-07-09 10:40:00,22.76,22.77,22.73,22.77,66700.0,19.0901,19.0984,19.0649,19.0984,66700.0
2007-07-09 10:45:00,22.77,22.77,22.72,22.75,64100.0,19.0984,19.0984,19.0565,19.0817,64100.0
2007-07-09 10:50:00,22.74,22.75,22.71,22.72,37900.0,19.0733,19.0817,19.0481,19.0565,37900.0
2007-07-09 10:55:00,22.73,22.73,22.64,22.64,324400.0,19.0649,19.0649,18.9894,18.9894,324400.0
2007-07-09 11:00:00,22.63,22.65,22.57,22.62,95900.0,18.981,18.9978,18.9307,18.9726,95900.0
2007-07-09 11:05:00,22.62,22.62,22.48,22.49,67100.0,18.9726,18.9726,18.8552,18.8636,67100.0
2007-07-09 11:10:00,22.49,22.55,22.49,22.55,39300.0,18.8636,18.9139,18.8636,18.9139,39300.0
2007-07-09 11:15:00,22.54,22.56,22.51,22.51,32500.0,18.9055,18.9223,18.8804,18.8804,32500.0
2007-07-09 11:20:00,22.52,22.58,22.52,22.58,41000.0,18.8888,18.9391,18.8888,18.9391,41000.0
2007-07-09 11:25:00,22.57,22.6,22.55,22.56,34700.0,18.9307,18.9559,18.9139,18.9223,34700.0
2007-07-09 11:30:00,22.56,22.57,22.54,22.55,11300.0,18.9223,18.9307,18.9055,18.9139,11300.0
2007-07-09 11:35:00,22.55,22.58,22.53,22.57,20900.0,18.9139,18.9391,18.8971,18.9307,20900.0
2007-07-09 11:40:00,22.56,22.56,22.54,22.55,22300.0,18.9223,18.9223,18.9055,18.9139,22300.0
2007-07-09 11:45:00,22.55,22.6,22.54,22.57,24600.0,18.9139,18.9559,18.9055,18.9307,24600.0
2007-07-09 11:50:00,22.56,22.63,22.56,22.61,18000.0,18.9223,18.981,18.9223,18.9642,18000.0
2007-07-09 11:55:00,22.61,22.62,22.6,22.62,20200.0,18.9642,18.9726,18.9559,18.9726,20200.0
2007-07-09 12:00:00,22.62,22.63,22.61,22.61,18400.0,18.9726,18.981,18.9642,18.9642,18400.0
2007-07-09 12:05:00,22.61,22.63,22.55,22.56,16900.0,18.9642,18.981,18.9139,18.9223,16900.0
2007-07-09 12:10:00,22.56,22.56,22.51,22.53,14800.0,18.9223,18.9223,18.8804,18.8971,14800.0
2007-07-09 12:15:00,22.53,22.61,22.53,22.61,14600.0,18.8971,18.9642,18.8971,18.9642,14600.0
2007-07-09 12:20:00,22.6,22.61,22.58,22.58,7000.0,18.9559,18.9642,18.9391,18.9391,7000.0
2007-07-09 12:25:00,22.58,22.58,22.53,22.53,19100.0,18.9391,18.9391,18.8971,18.8971,19100.0
2007-07-09 12:30:00,22.53,22.62,22.53,22.6,18200.0,18.8971,18.9726,18.8971,18.9559,18200.0
2007-07-09 12:35:00,22.6,22.61,22.57,22.61,15900.0,18.9559,18.9642,18.9307,18.9642,15900.0
2007-07-09 12:40:00,22.6,22.61,22.56,22.57,12200.0,18.9559,18.9642,18.9223,18.9307,12200.0
2007-07-09 12:45:00,22.57,22.6,22.55,22.6,12800.0,18.9307,18.9559,18.9139,18.9559,12800.0
2007-07-09 12:50:00,22.59,22.62,22.58,22.58,16100.0,18.9475,18.9726,18.9391,18.9391,16100.0
2007-07-09 12:55:00,22.58,22.62,22.57,22.58,16900.0,18.9391,18.9726,18.9307,18.9391,16900.0
2007-07-09 13:00:00,22.58,22.6,22.55,22.56,17100.0,18.9391,18.9559,18.9139,18.9223,17100.0
2007-07-09 13:05:00,22.55,22.56,22.53,22.54,12600.0,18.9139,18.9223,18.8971,18.9055,12600.0
2007-07-09 13:10:00,22.53,22.56,22.52,22.54,22700.0,18.8971,18.9223,18.8888,18.9055,22700.0
2007-07-09 13:15:00,22.54,22.57,22.53,22.56,18200.0,18.9055,18.9307,18.8971,18.9223,18200.0
2007-07-09 13:20:00,22.56,22.58,22.52,22.57,75100.0,18.9223,18.9391,18.8888,18.9307,75100.0
2007-07-09 13:25:00,22.58,22.61,22.56,22.59,33000.0,18.9391,18.9642,18.9223,18.9475,33000.0
2007-07-09 13:30:00,22.59,22.6,22.53,22.55,23800.0,18.9475,18.9559,18.8971,18.9139,23800.0
2007-07-09 13:35:00,22.55,22.56,22.54,22.56,3900.0,18.9139,18.9223,18.9055,18.9223,3900.0
2007-07-09 13:40:00,22.56,22.56,22.54,22.56,10400.0,18.9223,18.9223,18.9055,18.9223,10400.0
2007-07-09 13:45:00,22.55,22.56,22.55,22.56,4800.0,18.9139,18.9223,18.9139,18.9223,4800.0
2007-07-09 13:50:00,22.56,22.61,22.56,22.59,18800.0,18.9223,18.9642,18.9223,18.9475,18800.0
2007-07-09 13:55:00,22.6,22.6,22.55,22.57,9100.0,18.9559,18.9559,18.9139,18.9307,9100.0
2007-07-09 14:00:00,22.57,22.57,22.53,22.53,9600.0,18.9307,18.9307,18.8971,18.8971,9600.0
2007-07-09 14:05:00,22.52,22.53,22.51,22.53,20200.0,18.8888,18.8971,18.8804,18.8971,20200.0
2007-07-09 14:10:00,22.54,22.54,22.52,22.53,10400.0,18.9055,18.9055,18.8888,18.8971,10400.0
2007-07-09 14:15:00,22.52,22.52,22.46,22.51,48500.0,18.8888,18.8888,18.8384,18.8804,48500.0
2007-07-09 14:20:00,22.51,22.53,22.43,22.43,62000.0,18.8804,18.8971,18.8133,18.8133,62000.0
2007-07-09 14:25:00,22.44,22.44,22.39,22.41,20400.0,18.8217,18.8217,18.7797,18.7965,20400.0
2007-07-09 14:30:00,22.4,22.45,22.39,22.45,49500.0,18.7881,18.83,18.7797,18.83,49500.0
2007-07-09 14:35:00,22.44,22.45,22.42,22.43,26600.0,18.8217,18.83,18.8049,18.8133,26600.0
2007-07-09 14:40:00,22.44,22.45,22.43,22.44,23200.0,18.8217,18.83,18.8133,18.8217,23200.0
2007-07-09 14:45:00,22.44,22.51,22.43,22.48,25500.0,18.8217,18.8804,18.8133,18.8552,25500.0
2007-07-09 14:50:00,22.49,22.51,22.47,22.48,50700.0,18.8636,18.8804,18.8468,18.8552,50700.0
2007-07-09 14:55:00,22.49,22.53,22.47,22.51,38800.0,18.8636,18.8971,18.8468,18.8804,38800.0
2007-07-09 15:00:00,22.51,22.53,22.46,22.49,66000.0,18.8804,18.8971,18.8384,18.8636,66000.0
2007-07-09 15:05:00,22.49,22.51,22.46,22.48,32700.0,18.8636,18.8804,18.8384,18.8552,32700.0
2007-07-09 15:10:00,22.48,22.48,22.46,22.47,27700.0,18.8552,18.8552,18.8384,18.8468,27700.0
2007-07-09 15:15:00,22.48,22.51,22.47,22.48,29700.0,18.8552,18.8804,18.8468,18.8552,29700.0
2007-07-09 15:20:00,22.48,22.5,22.44,22.45,51000.0,18.8552,18.872,18.8217,18.83,51000.0
2007-07-09 15:25:00,22.45,22.47,22.42,22.44,55600.0,18.83,18.8468,18.8049,18.8217,55600.0
2007-07-09 15:30:00,22.45,22.46,22.42,22.44,40500.0,18.83,18.8384,18.8049,18.8217,40500.0
2007-07-09 15:35:00,22.45,22.45,22.42,22.43,37700.0,18.83,18.83,18.8049,18.8133,37700.0
2007-07-09 15:40:00,22.43,22.45,22.4,22.42,89100.0,18.8133,18.83,18.7881,18.8049,89100.0
2007-07-09 15:45:00,22.43,22.43,22.39,22.43,64900.0,18.8133,18.8133,18.7797,18.8133,64900.0
2007-07-09 15:50:00,22.43,22.44,22.41,22.41,82000.0,18.8133,18.8217,18.7965,18.7965,82000.0
2007-07-09 15:55:00,22.41,22.42,22.3,22.39,100200.0,18.7965,18.8049,18.7042,18.7797,100200.0
2007-07-10 09:30:00,22.2,22.27,22.13,22.18,82700.0,18.6203,18.6791,18.5616,18.6036,82700.0
2007-07-10 09:35:00,22.16,22.23,22.13,22.15,58500.0,18.5868,18.6455,18.5616,18.5784,58500.0
2007-07-10 09:40:00,22.17,22.18,22.07,22.1,86900.0,18.5952,18.6036,18.5113,18.5365,86900.0
2007-07-10 09:45:00,22.09,22.1,21.85,21.9,139800.0,18.5281,18.5365,18.3268,18.3687,139800.0
2007-07-10 09:50:00,21.92,22.06,21.92,22.04,59200.0,18.3855,18.5029,18.3855,18.4861,59200.0
2007-07-10 09:55:00,22.03,22.11,22.01,22.1,79200.0,18.4778,18.5449,18.461,18.5365,79200.0
2007-07-10 10:00:00,22.1,22.1,22.02,22.04,40100.0,18.5365,18.5365,18.4694,18.4861,40100.0
2007-07-10 10:05:00,22.05,22.09,22.03,22.07,27000.0,18.4945,18.5281,18.4778,18.5113,27000.0
2007-07-10 10:10:00,22.07,22.15,22.06,22.15,33000.0,18.5113,18.5784,18.5029,18.5784,33000.0
2007-07-10 10:15:00,22.14,22.14,22.04,22.04,46400.0,18.57,18.57,18.4861,18.4861,46400.0
2007-07-10 10:20:00,22.04,22.15,22.04,22.09,39500.0,18.4861,18.5784,18.4861,18.5281,39500.0
2007-07-10 10:25:00,22.09,22.09,21.98,22.0,55800.0,18.5281,18.5281,18.4358,18.4526,55800.0
2007-07-10 10:30:00,22.0,22.02,21.95,21.96,29000.0,18.4526,18.4694,18.4107,18.419,29000.0
2007-07-10 10:35:00,21.96,21.99,21.94,21.99,27500.0,18.419,18.4442,18.4023,18.4442,27500.0
2007-07-10 10:40:00,21.99,22.0,21.92,21.93,31400.0,18.4442,18.4526,18.3855,18.3939,31400.0
2007-07-10 10:45:00,21.94,21.94,21.9,21.9,24300.0,18.4023,18.4023,18.3687,18.3687,24300.0
2007-07-10 10:50:00,21.9,21.95,21.87,21.9,63800.0,18.3687,18.4107,18.3436,18.3687,63800.0
2007-07-10 10:55:00,21.92,22.07,21.85,21.85,72400.0,18.3855,18.5113,18.3268,18.3268,72400.0
2007-07-10 11:00:00,21.85,21.92,21.84,21.85,42000.0,18.3268,18.3855,18.3184,18.3268,42000.0
2007-07-10 11:05:00,21.84,21.87,21.83,21.86,52800.0,18.3184,18.3436,18.31,18.3352,52800.0
2007-07-10 11:10:00,21.86,21.88,21.83,21.87,31200.0,18.3352,18.3519,18.31,18.3436,31200.0
2007-07-10 11:15:00,21.87,21.94,21.85,21.88,37800.0,18.3436,18.4023,18.3268,18.3519,37800.0
2007-07-10 11:20:00,21.88,21.9,21.86,21.88,44600.0,18.3519,18.3687,18.3352,18.3519,44600.0
2007-07-10 11:25:00,21.87,21.88,21.85,21.85,15400.0,18.3436,18.3519,18.3268,18.3268,15400.0
2007-07-10 11:30:00,21.85,21.89,21.85,21.86,26800.0,18.3268,18.3603,18.3268,18.3352,26800.0
2007-07-10 11:35:00,21.87,21.87,21.85,21.85,30500.0,18.3436,18.3436,18.3268,18.3268,30500.0
2007-07-10 11:40:00,21.85,21.87,21.85,21.87,24900.0,18.3268,18.3436,18.3268,18.3436,24900.0
2007-07-10 11:45:00,21.86,21.87,21.85,21.85,28500.0,18.3352,18.3436,18.3268,18.3268,28500.0
2007-07-10 11:50:00,21.84,21.85,21.82,21.82,36100.0,18.3184,18.3268,18.3016,18.3016,36100.0
2007-07-10 11:55:00,21.82,21.83,21.79,21.79,26000.0,18.3016,18.31,18.2765,18.2765,26000.0
2007-07-10 12:00:00,21.79,21.84,21.79,21.79,54400.0,18.2765,18.3184,18.2765,18.2765,54400.0
2007-07-10 12:05:00,21.79,21.82,21.79,21.81,29300.0,18.2765,18.3016,18.2765,18.2932,29300.0
2007-07-10 12:10:00,21.8,21.82,21.79,21.8,57600.0,18.2848,18.3016,18.2765,18.2848,57600.0
2007-07-10 12:15:00,21.81,21.82,21.8,21.8,14500.0,18.2932,18.3016,18.2848,18.2848,14500.0
2007-07-10 12:20:00,21.8,21.83,21.8,21.81,23800.0,18.2848,18.31,18.2848,18.2932,23800.0
2007-07-10 12:25:00,21.81,21.84,21.77,21.82,62900.0,18.2932,18.3184,18.2597,18.3016,62900.0
2007-07-10 12:30:00,21.83,21.88,21.8,21.86,76900.0,18.31,18.3519,18.2848,18.3352,76900.0
2007-07-10 12:35:00,21.86,22.08,21.86,21.98,111400.0,18.3352,18.5197,18.3352,18.4358,111400.0
2007-07-10 12:40:00,21.98,21.98,21.92,21.92,24000.0,18.4358,18.4358,18.3855,18.3855,24000.0
2007-07-10 12:45:00,21.92,21.93,21.89,21.92,21100.0,18.3855,18.3939,18.3603,18.3855,21100.0
2007-07-10 12:50:00,21.92,21.93,21.88,21.9,23700.0,18.3855,18.3939,18.3519,18.3687,23700.0
2007-07-10 12:55:00,21.9,21.91,21.89,21.89,21900.0,18.3687,18.3771,18.3603,18.3603,21900.0
2007-07-10 13:00:00,21.89,21.95,21.86,21.88,44800.0,18.3603,18.4107,18.3352,18.3519,44800.0
2007-07-10 13:05:00,21.87,21.9,21.84,21.86,23900.0,18.3436,18.3687,18.3184,18.3352,23900.0
2007-07-10 13:10:00,21.85,21.91,21.85,21.88,12900.0,18.3268,18.3771,18.3268,18.3519,12900.0
2007-07-10 13:15:00,21.87,21.88,21.79,21.84,67700.0,18.3436,18.3519,18.2765,18.3184,67700.0
2007-07-10 13:20:00,21.83,21.83,21.78,21.83,38900.0,18.31,18.31,18.2681,18.31,38900.0
2007-07-10 13:25:00,21.82,21.83,21.8,21.82,21600.0,18.3016,18.31,18.2848,18.3016,21600.0
2007-07-10 13:30:00,21.81,21.85,21.81,21.85,25100.0,18.2932,18.3268,18.2932,18.3268,25100.0
2007-07-10 13:35:00,21.86,21.89,21.86,21.87,43500.0,18.3352,18.3603,18.3352,18.3436,43500.0
2007-07-10 13:40:00,21.88,21.89,21.85,21.88,30200.0,18.3519,18.3603,18.3268,18.3519,30200.0
2007-07-10 13:45:00,21.89,21.89,21.76,21.77,45800.0,18.3603,18.3603,18.2513,18.2597,45800.0
2007-07-10 13:50:00,21.78,21.82,21.72,21.79,65200.0,18.2681,18.3016,18.2177,18.2765,65200.0
2007-07-10 13:55:00,21.79,21.8,21.75,21.76,31000.0,18.2765,18.2848,18.2429,18.2513,31000.0
2007-07-10 14:00:00,21.77,21.78,21.72,21.75,64900.0,18.2597,18.2681,18.2177,18.2429,64900.0
2007-07-10 14:05:00,21.74,21.78,21.69,21.7,76200.0,18.2345,18.2681,18.1926,18.201,76200.0
2007-07-10 14:10:00,21.71,21.72,21.7,21.71,15400.0,18.2094,18.2177,18.201,18.2094,15400.0
2007-07-10 14:15:00,21.7,21.81,21.7,21.78,61900.0,18.201,18.2932,18.201,18.2681,61900.0
2007-07-10 14:20:00,21.79,21.87,21.77,21.87,74000.0,18.2765,18.3436,18.2597,18.3436,74000.0
2007-07-10 14:25:00,21.87,21.89,21.78,21.82,41200.0,18.3436,18.3603,18.2681,18.3016,41200.0
2007-07-10 14:30:00,21.81,21.83,21.79,21.83,23900.0,18.2932,18.31,18.2765,18.31,23900.0
2007-07-10 14:35:00,21.82,21.85,21.79,21.8,31100.0,18.3016,18.3268,18.2765,18.2848,31100.0
2007-07-10 14:40:00,21.81,21.83,21.8,21.82,25900.0,18.2932,18.31,18.2848,18.3016,25900.0
2007-07-10 14:45:00,21.82,21.84,21.82,21.82,36600.0,18.3016,18.3184,18.3016,18.3016,36600.0
2007-07-10 14:50:00,21.82,21.85,21.81,21.83,31100.0,18.3016,18.3268,18.2932,18.31,31100.0
2007-07-10 14:55:00,21.83,21.85,21.79,21.79,47200.0,18.31,18.3268,18.2765,18.2765,47200.0
2007-07-10 15:00:00,21.79,21.84,21.79,21.81,96600.0,18.2765,18.3184,18.2765,18.2932,96600.0
2007-07-10 15:05:00,21.81,21.83,21.78,21.83,39300.0,18.2932,18.31,18.2681,18.31,39300.0
2007-07-10 15:10:00,21.82,21.83,21.74,21.77,60700.0,18.3016,18.31,18.2345,18.2597,60700.0
2007-07-10 15:15:00,21.76,21.8,21.76,21.79,40400.0,18.2513,18.2848,18.2513,18.2765,40400.0
2007-07-10 15:20:00,21.78,21.8,21.76,21.78,76600.0,18.2681,18.2848,18.2513,18.2681,76600.0
2007-07-10 15:25:00,21.78,21.8,21.75,21.8,61800.0,18.2681,18.2848,18.2429,18.2848,61800.0
2007-07-10 15:30:00,21.8,21.8,21.73,21.75,50300.0,18.2848,18.2848,18.2261,18.2429,50300.0
2007-07-10 15:35:00,21.75,21.76,21.74,21.76,37700.0,18.2429,18.2513,18.2345,18.2513,37700.0
2007-07-10 15:40:00,21.75,21.75,21.68,21.7,96600.0,18.2429,18.2429,18.1842,18.201,96600.0
2007-07-10 15:45:00,21.7,21.73,21.68,21.72,50300.0,18.201,18.2261,18.1842,18.2177,50300.0
2007-07-10 15:50:00,21.73,21.75,21.72,21.74,59500.0,18.2261,18.2429,18.2177,18.2345,59500.0
2007-07-10 15:55:00,21.74,21.77,21.72,21.74,104900.0,18.2345,18.2597,18.2177,18.2345,104900.0
2007-07-11 09:30:00,21.65,21.75,21.56,21.7,141700.0,18.159,18.2429,18.0835,18.201,141700.0
2007-07-11 09:35:00,21.67,21.71,21.56,21.56,58700.0,18.1758,18.2094,18.0835,18.0835,58700.0
2007-07-11 09:40:00,21.58,21.59,21.5,21.53,69000.0,18.1003,18.1087,18.0332,18.0584,69000.0
2007-07-11 09:45:00,21.53,21.6,21.47,21.51,170500.0,18.0584,18.1171,18.0081,18.0416,170500.0
2007-07-11 09:50:00,21.51,21.52,21.36,21.41,90400.0,18.0416,18.05,17.9158,17.9577,90400.0
2007-07-11 09:55:00,21.42,21.46,21.35,21.44,87900.0,17.9661,17.9997,17.9074,17.9829,87900.0
2007-07-11 10:00:00,21.44,21.45,21.39,21.41,42300.0,17.9829,17.9913,17.941,17.9577,42300.0
2007-07-11 10:05:00,21.43,21.44,21.39,21.4,34300.0,17.9745,17.9829,17.941,17.9493,34300.0
2007-07-11 10:10:00,21.4,21.44,21.37,21.41,78300.0,17.9493,17.9829,17.9242,17.9577,78300.0
2007-07-11 10:15:00,21.41,21.46,21.4,21.43,56400.0,17.9577,17.9997,17.9493,17.9745,56400.0
2007-07-11 10:20:00,21.42,21.47,21.41,21.44,30000.0,17.9661,18.0081,17.9577,17.9829,30000.0
2007-07-11 10:25:00,21.44,21.49,21.41,21.48,64700.0,17.9829,18.0248,17.9577,18.0164,64700.0
2007-07-11 10:30:00,21.49,21.52,21.38,21.4,153400.0,18.0248,18.05,17.9326,17.9493,153400.0
2007-07-11 10:35:00,21.42,21.45,21.41,21.44,30300.0,17.9661,17.9913,17.9577,17.9829,30300.0
2007-07-11 10:40:00,21.44,21.44,21.36,21.36,30300.0,17.9829,17.9829,17.9158,17.9158,30300.0
2007-07-11 10:45:00,21.36,21.41,21.36,21.38,48500.0,17.9158,17.9577,17.9158,17.9326,48500.0
2007-07-11 10:50:00,21.39,21.43,21.38,21.42,23500.0,17.941,17.9745,17.9326,17.9661,23500.0
2007-07-11 10:55:00,21.42,21.47,21.42,21.45,27600.0,17.9661,18.0081,17.9661,17.9913,27600.0
2007-07-11 11:00:00,21.46,21.5,21.45,21.49,28200.0,17.9997,18.0332,17.9913,18.0248,28200.0
2007-07-11 11:05:00,21.5,21.5,21.47,21.48,27600.0,18.0332,18.0332,18.0081,18.0164,27600.0
2007-07-11 11:10:00,21.48,21.51,21.48,21.49,24800.0,18.0164,18.0416,18.0164,18.0248,24800.0
2007-07-11 11:15:00,21.49,21.65,21.49,21.65,64900.0,18.0248,18.159,18.0248,18.159,64900.0
2007-07-11 11:20:00,21.65,21.71,21.61,21.71,65400.0,18.159,18.2094,18.1255,18.2094,65400.0
2007-07-11 11:25:00,21.71,21.8,21.7,21.72,44100.0,18.2094,18.2848,18.201,18.2177,44100.0
2007-07-11 11:30:00,21.72,21.75,21.71,21.72,25300.0,18.2177,18.2429,18.2094,18.2177,25300.0
2007-07-11 11:35:00,21.72,21.82,21.7,21.8,61200.0,18.2177,18.3016,18.201,18.2848,61200.0
2007-07-11 11:40:00,21.81,21.81,21.7,21.7,35900.0,18.2932,18.2932,18.201,18.201,35900.0
2007-07-11 11:45:00,21.7,21.7,21.63,21.65,26200.0,18.201,18.201,18.1423,18.159,26200.0
2007-07-11 11:50:00,21.66,21.68,21.6,21.61,32700.0,18.1674,18.1842,18.1171,18.1255,32700.0
2007-07-11 11:55:00,21.6,21.73,21.6,21.72,49300.0,18.1171,18.2261,18.1171,18.2177,49300.0
2007-07-11 12:00:00,21.7,21.76,21.69,21.7,26600.0,18.201,18.2513,18.1926,18.201,26600.0
2007-07-11 12:05:00,21.69,21.7,21.65,21.69,17500.0,18.1926,18.201,18.159,18.1926,17500.0
2007-07-11 12:10:00,21.69,21.72,21.68,21.68,27400.0,18.1926,18.2177,18.1842,18.1842,27400.0
2007-07-11 12:15:00,21.69,21.69,21.65,21.67,22200.0,18.1926,18.1926,18.159,18.1758,22200.0
2007-07-11 12:20:00,21.66,21.74,21.66,21.71,31200.0,18.1674,18.2345,18.1674,18.2094,31200.0
2007-07-11 12:25:00,21.72,21.73,21.71,21.72,15800.0,18.2177,18.2261,18.2094,18.2177,15800.0
2007-07-11 12:30:00,21.72,21.74,21.69,21.7,64400.0,18.2177,18.2345,18.1926,18.201,64400.0
2007-07-11 12:35:00,21.7,21.74,21.69,21.73,17700.0,18.201,18.2345,18.1926,18.2261,17700.0
2007-07-11 12:40:00,21.73,21.75,21.7,21.7,23300.0,18.2261,18.2429,18.201,18.201,23300.0
2007-07-11 12:45:00,21.71,21.71,21.69,21.71,21000.0,18.2094,18.2094,18.1926,18.2094,21000.0
2007-07-11 12:50:00,21.7,21.74,21.69,21.7,26300.0,18.201,18.2345,18.1926,18.201,26300.0
2007-07-11 12:55:00,21.69,21.71,21.69,21.7,8400.0,18.1926,18.2094,18.1926,18.201,8400.0
2007-07-11 13:00:00,21.7,21.73,21.7,21.72,19900.0,18.201,18.2261,18.201,18.2177,19900.0
2007-07-11 13:05:00,21.72,21.76,21.71,21.75,17700.0,18.2177,18.2513,18.2094,18.2429,17700.0
2007-07-11 13:10:00,21.75,21.76,21.69,21.72,54600.0,18.2429,18.2513,18.1926,18.2177,54600.0
2007-07-11 13:15:00,21.72,21.72,21.67,21.68,22300.0,18.2177,18.2177,18.1758,18.1842,22300.0
2007-07-11 13:20:00,21.67,21.68,21.58,21.58,57600.0,18.1758,18.1842,18.1003,18.1003,57600.0
2007-07-11 13:25:00,21.58,21.62,21.55,21.62,29400.0,18.1003,18.1339,18.0752,18.1339,29400.0
2007-07-11 13:30:00,21.62,21.64,21.61,21.62,19500.0,18.1339,18.1506,18.1255,18.1339,19500.0
2007-07-11 13:35:00,21.62,21.66,21.58,21.65,31100.0,18.1339,18.1674,18.1003,18.159,31100.0
2007-07-11 13:40:00,21.63,21.64,21.6,21.61,16200.0,18.1423,18.1506,18.1171,18.1255,16200.0
2007-07-11 13:45:00,21.61,21.65,21.6,21.63,14800.0,18.1255,18.159,18.1171,18.1423,14800.0
2007-07-11 13:50:00,21.64,21.71,21.64,21.7,57300.0,18.1506,18.2094,18.1506,18.201,57300.0
2007-07-11 13:55:00,21.7,21.7,21.59,21.59,51400.0,18.201,18.201,18.1087,18.1087,51400.0
2007-07-11 14:00:00,21.59,21.65,21.59,21.64,21600.0,18.1087,18.159,18.1087,18.1506,21600.0
2007-07-11 14:05:00,21.64,21.65,21.6,21.62,26200.0,18.1506,18.159,18.1171,18.1339,26200.0
2007-07-11 14:10:00,21.62,21.67,21.62,21.66,19600.0,18.1339,18.1758,18.1339,18.1674,19600.0
2007-07-11 14:15:00,21.65,21.67,21.65,21.66,28200.0,18.159,18.1758,18.159,18.1674,28200.0
2007-07-11 14:20:00,21.68,21.68,21.63,21.63,27100.0,18.1842,18.1842,18.1423,18.1423,27100.0
2007-07-11 14:25:00,21.64,21.69,21.61,21.64,143300.0,18.1506,18.1926,18.1255,18.1506,143300.0
2007-07-11 14:30:00,21.64,21.73,21.64,21.68,109100.0,18.1506,18.2261,18.1506,18.1842,109100.0
2007-07-11 14:35:00,21.68,21.74,21.67,21.7,22800.0,18.1842,18.2345,18.1758,18.201,22800.0
2007-07-11 14:40:00,21.71,21.72,21.64,21.72,119600.0,18.2094,18.2177,18.1506,18.2177,119600.0
2007-07-11 14:45:00,21.72,21.72,21.67,21.67,21300.0,18.2177,18.2177,18.1758,18.1758,21300.0
2007-07-11 14:50:00,21.67,21.67,21.61,21.65,75000.0,18.1758,18.1758,18.1255,18.159,75000.0
2007-07-11 14:55:00,21.66,21.66,21.62,21.65,33400.0,18.1674,18.1674,18.1339,18.159,33400.0
2007-07-11 15:00:00,21.65,21.66,21.62,21.63,29200.0,18.159,18.1674,18.1339,18.1423,29200.0
2007-07-11 15:05:00,21.64,21.69,21.64,21.69,45700.0,18.1506,18.1926,18.1506,18.1926,45700.0
2007-07-11 15:10:00,21.69,21.7,21.67,21.67,31100.0,18.1926,18.201,18.1758,18.1758,31100.0
2007-07-11 15:15:00,21.67,21.68,21.65,21.68,28400.0,18.1758,18.1842,18.159,18.1842,28400.0
2007-07-11 15:20:00,21.67,21.68,21.65,21.66,32200.0,18.1758,18.1842,18.159,18.1674,32200.0
2007-07-11 15:25:00,21.67,21.72,21.67,21.7,34400.0,18.1758,18.2177,18.1758,18.201,34400.0
2007-07-11 15:30:00,21.72,21.72,21.68,21.7,24600.0,18.2177,18.2177,18.1842,18.201,24600.0
2007-07-11 15:35:00,21.7,21.7,21.66,21.69,41800.0,18.201,18.201,18.1674,18.1926,41800.0
2007-07-11 15:40:00,21.69,21.74,21.69,21.72,86000.0,18.1926,18.2345,18.1926,18.2177,86000.0
2007-07-11 15:45:00,21.72,21.73,21.71,21.73,58900.0,18.2177,18.2261,18.2094,18.2261,58900.0
2007-07-11 15:50:00,21.72,21.76,21.71,21.75,49000.0,18.2177,18.2513,18.2094,18.2429,49000.0
2007-07-11 15:55:00,21.75,21.79,21.74,21.79,76800.0,18.2429,18.2765,18.2345,18.2765,76800.0
2007-07-12 09:30:00,21.87,21.87,21.87,21.87,200.0,18.3436,18.3436,18.3436,18.3436,200.0
2007-07-12 09:35:00,21.8,21.97,21.8,21.92,81500.0,18.2848,18.4274,18.2848,18.3855,81500.0
2007-07-12 09:40:00,21.93,22.09,21.91,22.06,51100.0,18.3939,18.5281,18.3771,18.5029,51100.0
2007-07-12 09:45:00,22.06,22.1,21.99,22.04,58100.0,18.5029,18.5365,18.4442,18.4861,58100.0
2007-07-12 09:50:00,22.04,22.11,21.95,22.1,87300.0,18.4861,18.5449,18.4107,18.5365,87300.0
2007-07-12 09:55:00,22.1,22.14,22.07,22.11,55100.0,18.5365,18.57,18.5113,18.5449,55100.0
2007-07-12 10:00:00,22.12,22.13,21.96,21.98,92300.0,18.5532,18.5616,18.419,18.4358,92300.0
2007-07-12 10:05:00,21.96,22.02,21.86,21.87,41000.0,18.419,18.4694,18.3352,18.3436,41000.0
2007-07-12 10:10:00,21.87,22.02,21.87,22.0,67200.0,18.3436,18.4694,18.3436,18.4526,67200.0
2007-07-12 10:15:00,22.0,22.06,21.97,22.03,81300.0,18.4526,18.5029,18.4274,18.4778,81300.0
2007-07-12 10:20:00,22.03,22.04,21.9,21.95,66500.0,18.4778,18.4861,18.3687,18.4107,66500.0
2007-07-12 10:25:00,21.95,22.04,21.93,22.03,41100.0,18.4107,18.4861,18.3939,18.4778,41100.0
2007-07-12 10:30:00,22.03,22.08,22.01,22.05,41900.0,18.4778,18.5197,18.461,18.4945,41900.0
2007-07-12 10:35:00,22.05,22.06,21.97,22.0,26100.0,18.4945,18.5029,18.4274,18.4526,26100.0
2007-07-12 10:40:00,22.0,22.04,22.0,22.04,15500.0,18.4526,18.4861,18.4526,18.4861,15500.0
2007-07-12 10:45:00,22.04,22.1,22.04,22.09,24000.0,18.4861,18.5365,18.4861,18.5281,24000.0
2007-07-12 10:50:00,22.09,22.11,22.07,22.09,17700.0,18.5281,18.5449,18.5113,18.5281,17700.0
2007-07-12 10:55:00,22.1,22.12,22.07,22.1,20200.0,18.5365,18.5532,18.5113,18.5365,20200.0
2007-07-12 11:00:00,22.1,22.11,22.04,22.06,19100.0,18.5365,18.5449,18.4861,18.5029,19100.0
2007-07-12 11:05:00,22.05,22.07,22.03,22.05,20200.0,18.4945,18.5113,18.4778,18.4945,20200.0
2007-07-12 11:10:00,22.05,22.07,22.02,22.02,36700.0,18.4945,18.5113,18.4694,18.4694,36700.0
2007-07-12 11:15:00,22.02,22.06,21.99,21.99,55600.0,18.4694,18.5029,18.4442,18.4442,55600.0
2007-07-12 11:20:00,22.0,22.06,21.99,22.02,38700.0,18.4526,18.5029,18.4442,18.4694,38700.0
2007-07-12 11:25:00,22.02,22.02,21.94,21.95,39900.0,18.4694,18.4694,18.4023,18.4107,39900.0
2007-07-12 11:30:00,21.96,22.07,21.78,22.07,35900.0,18.419,18.5113,18.2681,18.5113,35900.0
2007-07-12 11:35:00,22.07,22.07,22.02,22.05,30400.0,18.5113,18.5113,18.4694,18.4945,30400.0
2007-07-12 11:40:00,22.05,22.07,22.05,22.05,13000.0,18.4945,18.5113,18.4945,18.4945,13000.0
2007-07-12 11:45:00,22.05,22.07,22.02,22.05,34300.0,18.4945,18.5113,18.4694,18.4945,34300.0
2007-07-12 11:50:00,22.06,22.1,22.05,22.1,12500.0,18.5029,18.5365,18.4945,18.5365,12500.0
2007-07-12 11:55:00,22.1,22.1,22.07,22.07,11000.0,18.5365,18.5365,18.5113,18.5113,11000.0
2007-07-12 12:00:00,22.07,22.11,22.06,22.1,22400.0,18.5113,18.5449,18.5029,18.5365,22400.0
2007-07-12 12:05:00,22.1,22.1,22.04,22.05,30500.0,18.5365,18.5365,18.4861,18.4945,30500.0
2007-07-12 12:10:00,22.05,22.13,22.05,22.09,49000.0,18.4945,18.5616,18.4945,18.5281,49000.0
2007-07-12 12:15:00,22.09,22.12,22.04,22.05,31400.0,18.5281,18.5532,18.4861,18.4945,31400.0
2007-07-12 12:20:00,22.05,22.06,22.02,22.04,52800.0,18.4945,18.5029,18.4694,18.4861,52800.0
2007-07-12 12:25:00,22.03,22.03,22.0,22.02,12200.0,18.4778,18.4778,18.4526,18.4694,12200.0
2007-07-12 12:30:00,22.03,22.04,22.0,22.03,9000.0,18.4778,18.4861,18.4526,18.4778,9000.0
2007-07-12 12:35:00,22.04,22.06,22.03,22.04,24000.0,18.4861,18.5029,18.4778,18.4861,24000.0
2007-07-12 12:40:00,22.04,22.05,22.01,22.04,30100.0,18.4861,18.4945,18.461,18.4861,30100.0
2007-07-12 12:45:00,22.04,22.08,22.04,22.06,6000.0,18.4861,18.5197,18.4861,18.5029,6000.0
2007-07-12 12:50:00,22.06,22.11,22.06,22.08,10400.0,18.5029,18.5449,18.5029,18.5197,10400.0
2007-07-12 12:55:00,22.09,22.1,22.08,22.1,7900.0,18.5281,18.5365,18.5197,18.5365,7900.0
2007-07-12 13:00:00,22.09,22.11,22.08,22.09,14800.0,18.5281,18.5449,18.5197,18.5281,14800.0
2007-07-12 13:05:00,22.08,22.11,22.08,22.11,32300.0,18.5197,18.5449,18.5197,18.5449,32300.0
2007-07-12 13:10:00,22.11,22.13,22.1,22.12,16400.0,18.5449,18.5616,18.5365,18.5532,16400.0
2007-07-12 13:15:00,22.12,22.13,22.11,22.11,25300.0,18.5532,18.5616,18.5449,18.5449,25300.0
2007-07-12 13:20:00,22.11,22.11,22.07,22.08,41500.0,18.5449,18.5449,18.5113,18.5197,41500.0
2007-07-12 13:25:00,22.09,22.14,22.09,22.11,51800.0,18.5281,18.57,18.5281,18.5449,51800.0
2007-07-12 13:30:00,22.11,22.13,22.11,22.12,17600.0,18.5449,18.5616,18.5449,18.5532,17600.0
2007-07-12 13:35:00,22.12,22.13,22.09,22.1,24600.0,18.5532,18.5616,18.5281,18.5365,24600.0
2007-07-12 13:40:00,22.1,22.13,22.1,22.1,25400.0,18.5365,18.5616,18.5365,18.5365,25400.0
2007-07-12 13:45:00,22.12,22.12,22.08,22.08,8000.0,18.5532,18.5532,18.5197,18.5197,8000.0
2007-07-12 13:50:00,22.09,22.12,22.09,22.11,33200.0,18.5281,18.5532,18.5281,18.5449,33200.0
2007-07-12 13:55:00,22.12,22.13,22.09,22.1,56600.0,18.5532,18.5616,18.5281,18.5365,56600.0
2007-07-12 14:00:00,22.1,22.19,22.1,22.14,78300.0,18.5365,18.612,18.5365,18.57,78300.0
2007-07-12 14:05:00,22.13,22.16,22.12,22.15,28700.0,18.5616,18.5868,18.5532,18.5784,28700.0
2007-07-12 14:10:00,22.16,22.2,22.15,22.17,32900.0,18.5868,18.6203,18.5784,18.5952,32900.0
2007-07-12 14:15:00,22.18,22.19,22.13,22.13,45300.0,18.6036,18.612,18.5616,18.5616,45300.0
2007-07-12 14:20:00,22.14,22.18,22.13,22.16,21200.0,18.57,18.6036,18.5616,18.5868,21200.0
2007-07-12 14:25:00,22.17,22.19,22.17,22.19,17700.0,18.5952,18.612,18.5952,18.612,17700.0
2007-07-12 14:30:00,22.19,22.22,22.19,22.22,38700.0,18.612,18.6371,18.612,18.6371,38700.0
2007-07-12 14:35:00,22.21,22.21,22.19,22.2,16300.0,18.6287,18.6287,18.612,18.6203,16300.0
2007-07-12 14:40:00,22.2,22.25,22.19,22.24,47400.0,18.6203,18.6623,18.612,18.6539,47400.0
2007-07-12 14:45:00,22.24,22.28,22.23,22.26,52300.0,18.6539,18.6875,18.6455,18.6707,52300.0
2007-07-12 14:50:00,22.27,22.32,22.26,22.3,81400.0,18.6791,18.721,18.6707,18.7042,81400.0
2007-07-12 14:55:00,22.3,22.31,22.27,22.27,44000.0,18.7042,18.7126,18.6791,18.6791,44000.0
2007-07-12 15:00:00,22.27,22.27,22.24,22.25,24100.0,18.6791,18.6791,18.6539,18.6623,24100.0
2007-07-12 15:05:00,22.25,22.26,22.23,22.24,15200.0,18.6623,18.6707,18.6455,18.6539,15200.0
2007-07-12 15:10:00,22.24,22.24,22.22,22.23,16500.0,18.6539,18.6539,18.6371,18.6455,16500.0
2007-07-12 15:15:00,22.24,22.25,22.21,22.21,27000.0,18.6539,18.6623,18.6287,18.6287,27000.0
2007-07-12 15:20:00,22.22,22.22,22.19,22.19,26400.0,18.6371,18.6371,18.612,18.612,26400.0
2007-07-12 15:25:00,22.19,22.25,22.18,22.25,51700.0,18.612,18.6623,18.6036,18.6623,51700.0
2007-07-12 15:30:00,22.25,22.3,22.24,22.29,88600.0,18.6623,18.7042,18.6539,18.6958,88600.0
2007-07-12 15:35:00,22.29,22.37,22.27,22.35,73900.0,18.6958,18.7629,18.6791,18.7462,73900.0
2007-07-12 15:40:00,22.35,22.44,22.34,22.4,119600.0,18.7462,18.8217,18.7378,18.7881,119600.0
2007-07-12 15:45:00,22.4,22.44,22.4,22.43,67800.0,18.7881,18.8217,18.7881,18.8133,67800.0
2007-07-12 15:50:00,22.43,22.44,22.42,22.44,90600.0,18.8133,18.8217,18.8049,18.8217,90600.0
2007-07-12 15:55:00,22.43,22.46,22.43,22.45,104500.0,18.8133,18.8384,18.8133,18.83,104500.0
2007-07-13 09:30:00,22.56,22.63,22.52,22.58,92000.0,18.9223,18.981,18.8888,18.9391,92000.0
2007-07-13 09:35:00,22.59,22.79,22.57,22.74,79300.0,18.9475,19.1152,18.9307,19.0733,79300.0
2007-07-13 09:40:00,22.75,22.87,22.74,22.85,71600.0,19.0817,19.1823,19.0733,19.1655,71600.0
2007-07-13 09:45:00,22.84,22.91,22.78,22.91,68000.0,19.1572,19.2159,19.1068,19.2159,68000.0
2007-07-13 09:50:00,22.91,23.0,22.89,22.9,55400.0,19.2159,19.2914,19.1991,19.2075,55400.0
2007-07-13 09:55:00,22.9,23.09,22.86,23.03,87700.0,19.2075,19.3668,19.1739,19.3165,87700.0
2007-07-13 10:00:00,23.05,23.08,23.0,23.03,52700.0,19.3333,19.3585,19.2914,19.3165,52700.0
2007-07-13 10:05:00,23.03,23.18,23.03,23.17,114400.0,19.3165,19.4423,19.3165,19.4339,114400.0
2007-07-13 10:10:00,23.16,23.27,23.14,23.18,123900.0,19.4256,19.5178,19.4088,19.4423,123900.0
2007-07-13 10:15:00,23.2,23.38,23.18,23.34,94500.0,19.4591,19.6101,19.4423,19.5765,94500.0
2007-07-13 10:20:00,23.34,23.39,23.28,23.38,63200.0,19.5765,19.6185,19.5262,19.6101,63200.0
2007-07-13 10:25:00,23.39,23.5,23.36,23.43,136000.0,19.6185,19.7107,19.5933,19.652,136000.0
2007-07-13 10:30:00,23.43,23.67,23.43,23.57,146900.0,19.652,19.8533,19.652,19.7694,146900.0
2007-07-13 10:35:00,23.57,23.73,23.57,23.66,124500.0,19.7694,19.9036,19.7694,19.8449,124500.0
2007-07-13 10:40:00,23.65,23.66,23.51,23.52,134200.0,19.8365,19.8449,19.7191,19.7275,134200.0
2007-07-13 10:45:00,23.52,23.6,23.44,23.46,314200.0,19.7275,19.7946,19.6604,19.6772,314200.0
2007-07-13 10:50:00,23.47,23.5,23.23,23.23,115600.0,19.6856,19.7107,19.4843,19.4843,115600.0
2007-07-13 10:55:00,23.23,23.39,23.17,23.35,157700.0,19.4843,19.6185,19.4339,19.5849,157700.0
2007-07-13 11:00:00,23.35,23.36,23.15,23.26,209400.0,19.5849,19.5933,19.4172,19.5094,209400.0
2007-07-13 11:05:00,23.26,23.35,23.25,23.35,47600.0,19.5094,19.5849,19.501,19.5849,47600.0
2007-07-13 11:10:00,23.36,23.37,23.24,23.27,85400.0,19.5933,19.6017,19.4927,19.5178,85400.0
2007-07-13 11:15:00,23.28,23.31,23.23,23.24,34100.0,19.5262,19.5514,19.4843,19.4927,34100.0
2007-07-13 11:20:00,23.26,23.26,23.23,23.24,58800.0,19.5094,19.5094,19.4843,19.4927,58800.0
2007-07-13 11:25:00,23.24,23.24,23.11,23.11,66000.0,19.4927,19.4927,19.3836,19.3836,66000.0
2007-07-13 11:30:00,23.11,23.11,22.97,23.05,82700.0,19.3836,19.3836,19.2662,19.3333,82700.0
2007-07-13 11:35:00,23.07,23.07,23.03,23.05,51200.0,19.3501,19.3501,19.3165,19.3333,51200.0
2007-07-13 11:40:00,23.05,23.1,22.95,23.06,72700.0,19.3333,19.3752,19.2494,19.3417,72700.0
2007-07-13 11:45:00,23.07,23.23,23.06,23.18,51200.0,19.3501,19.4843,19.3417,19.4423,51200.0
2007-07-13 11:50:00,23.19,23.2,23.09,23.14,33300.0,19.4507,19.4591,19.3668,19.4088,33300.0
2007-07-13 11:55:00,23.13,23.14,23.05,23.07,29700.0,19.4004,19.4088,19.3333,19.3501,29700.0
2007-07-13 12:00:00,23.07,23.15,23.05,23.14,48200.0,19.3501,19.4172,19.3333,19.4088,48200.0
2007-07-13 12:05:00,23.13,23.14,23.07,23.08,28800.0,19.4004,19.4088,19.3501,19.3585,28800.0
2007-07-13 12:10:00,23.08,23.14,23.07,23.11,108400.0,19.3585,19.4088,19.3501,19.3836,108400.0
2007-07-13 12:15:00,23.11,23.13,23.08,23.1,9700.0,19.3836,19.4004,19.3585,19.3752,9700.0
2007-07-13 12:20:00,23.11,23.12,23.09,23.1,8900.0,19.3836,19.392,19.3668,19.3752,8900.0
2007-07-13 12:25:00,23.1,23.11,23.08,23.1,20400.0,19.3752,19.3836,19.3585,19.3752,20400.0
2007-07-13 12:30:00,23.09,23.11,23.09,23.1,12100.0,19.3668,19.3836,19.3668,19.3752,12100.0
2007-07-13 12:35:00,23.1,23.14,23.1,23.11,24000.0,19.3752,19.4088,19.3752,19.3836,24000.0
2007-07-13 12:40:00,23.11,23.12,23.11,23.12,9300.0,19.3836,19.392,19.3836,19.392,9300.0
2007-07-13 12:45:00,23.11,23.12,23.1,23.12,12100.0,19.3836,19.392,19.3752,19.392,12100.0
2007-07-13 12:50:00,23.11,23.12,23.1,23.11,31000.0,19.3836,19.392,19.3752,19.3836,31000.0
2007-07-13 12:55:00,23.11,23.12,23.09,23.09,15200.0,19.3836,19.392,19.3668,19.3668,15200.0
2007-07-13 13:00:00,23.1,23.11,23.09,23.1,13300.0,19.3752,19.3836,19.3668,19.3752,13300.0
2007-07-13 13:05:00,23.1,23.1,23.06,23.09,18900.0,19.3752,19.3752,19.3417,19.3668,18900.0
2007-07-13 13:10:00,23.09,23.1,23.08,23.08,8900.0,19.3668,19.3752,19.3585,19.3585,8900.0
2007-07-13 13:15:00,23.08,23.1,23.08,23.1,23400.0,19.3585,19.3752,19.3585,19.3752,23400.0
2007-07-13 13:20:00,23.09,23.1,23.07,23.09,25900.0,19.3668,19.3752,19.3501,19.3668,25900.0
2007-07-13 13:25:00,23.09,23.1,23.07,23.07,34900.0,19.3668,19.3752,19.3501,19.3501,34900.0
2007-07-13 13:30:00,23.08,23.11,23.07,23.1,33400.0,19.3585,19.3836,19.3501,19.3752,33400.0
2007-07-13 13:35:00,23.1,23.1,23.06,23.07,29500.0,19.3752,19.3752,19.3417,19.3501,29500.0
2007-07-13 13:40:00,23.07,23.08,23.06,23.07,23700.0,19.3501,19.3585,19.3417,19.3501,23700.0
2007-07-13 13:45:00,23.07,23.07,23.02,23.04,32400.0,19.3501,19.3501,19.3081,19.3249,32400.0
2007-07-13 13:50:00,23.03,23.06,23.02,23.02,22600.0,19.3165,19.3417,19.3081,19.3081,22600.0
2007-07-13 13:55:00,23.02,23.05,23.01,23.05,13500.0,19.3081,19.3333,19.2997,19.3333,13500.0
2007-07-13 14:00:00,23.05,23.08,23.05,23.05,20700.0,19.3333,19.3585,19.3333,19.3333,20700.0
2007-07-13 14:05:00,23.05,23.05,23.02,23.03,12400.0,19.3333,19.3333,19.3081,19.3165,12400.0
2007-07-13 14:10:00,23.03,23.05,23.02,23.03,24800.0,19.3165,19.3333,19.3081,19.3165,24800.0
2007-07-13 14:15:00,23.02,23.04,23.02,23.04,14200.0,19.3081,19.3249,19.3081,19.3249,14200.0
2007-07-13 14:20:00,23.03,23.04,23.01,23.02,26900.0,19.3165,19.3249,19.2997,19.3081,26900.0
2007-07-13 14:25:00,23.02,23.06,23.0,23.05,177200.0,19.3081,19.3417,19.2914,19.3333,177200.0
2007-07-13 14:30:00,23.05,23.07,23.02,23.05,35700.0,19.3333,19.3501,19.3081,19.3333,35700.0
2007-07-13 14:35:00,23.04,23.07,23.04,23.06,16900.0,19.3249,19.3501,19.3249,19.3417,16900.0
2007-07-13 14:40:00,23.06,23.32,23.06,23.25,182500.0,19.3417,19.5598,19.3417,19.501,182500.0
2007-07-13 14:45:00,23.25,23.28,23.19,23.28,203800.0,19.501,19.5262,19.4507,19.5262,203800.0
2007-07-13 14:50:00,23.26,23.39,23.26,23.38,192700.0,19.5094,19.6185,19.5094,19.6101,192700.0
2007-07-13 14:55:00,23.37,23.44,23.33,23.43,129500.0,19.6017,19.6604,19.5681,19.652,129500.0
2007-07-13 15:00:00,23.43,23.46,23.34,23.36,112700.0,19.652,19.6772,19.5765,19.5933,112700.0
2007-07-13 15:05:00,23.35,23.37,23.3,23.3,68100.0,19.5849,19.6017,19.543,19.543,68100.0
2007-07-13 15:10:00,23.3,23.34,23.28,23.32,96300.0,19.543,19.5765,19.5262,19.5598,96300.0
2007-07-13 15:15:00,23.32,23.33,23.29,23.31,47200.0,19.5598,19.5681,19.5346,19.5514,47200.0
2007-07-13 15:20:00,23.31,23.32,23.27,23.29,37100.0,19.5514,19.5598,19.5178,19.5346,37100.0
2007-07-13 15:25:00,23.29,23.33,23.28,23.33,47400.0,19.5346,19.5681,19.5262,19.5681,47400.0
2007-07-13 15:30:00,23.32,23.37,23.32,23.33,46300.0,19.5598,19.6017,19.5598,19.5681,46300.0
2007-07-13 15:35:00,23.33,23.36,23.31,23.36,60200.0,19.5681,19.5933,19.5514,19.5933,60200.0
2007-07-13 15:40:00,23.35,23.37,23.32,23.35,88900.0,19.5849,19.6017,19.5598,19.5849,88900.0
2007-07-13 15:45:00,23.36,23.36,23.32,23.34,108400.0,19.5933,19.5933,19.5598,19.5765,108400.0
2007-07-13 15:50:00,23.35,23.35,23.3,23.3,116000.0,19.5849,19.5849,19.543,19.543,116000.0
2007-07-13 15:55:00,23.31,23.41,23.29,23.32,276500.0,19.5514,19.6352,19.5346,19.5598,276500.0
2007-07-16 09:30:00,23.1,23.15,23.01,23.1,56700.0,19.3752,19.4172,19.2997,19.3752,56700.0
2007-07-16 09:35:00,23.1,23.23,23.04,23.15,52300.0,19.3752,19.4843,19.3249,19.4172,52300.0
2007-07-16 09:40:00,23.15,23.37,23.14,23.37,82500.0,19.4172,19.6017,19.4088,19.6017,82500.0
2007-07-16 09:45:00,23.37,23.39,23.25,23.29,115400.0,19.6017,19.6185,19.501,19.5346,115400.0
2007-07-16 09:50:00,23.3,23.31,23.09,23.14,62500.0,19.543,19.5514,19.3668,19.4088,62500.0
2007-07-16 09:55:00,23.14,23.25,23.12,23.12,25700.0,19.4088,19.501,19.392,19.392,25700.0
2007-07-16 10:00:00,23.12,23.15,23.05,23.13,49900.0,19.392,19.4172,19.3333,19.4004,49900.0
2007-07-16 10:05:00,23.13,23.15,23.03,23.03,59000.0,19.4004,19.4172,19.3165,19.3165,59000.0
2007-07-16 10:10:00,23.05,23.07,23.0,23.02,63500.0,19.3333,19.3501,19.2914,19.3081,63500.0
2007-07-16 10:15:00,23.03,23.17,23.02,23.16,39500.0,19.3165,19.4339,19.3081,19.4256,39500.0
2007-07-16 10:20:00,23.16,23.19,23.09,23.1,31100.0,19.4256,19.4507,19.3668,19.3752,31100.0
2007-07-16 10:25:00,23.11,23.18,23.11,23.14,20400.0,19.3836,19.4423,19.3836,19.4088,20400.0
2007-07-16 10:30:00,23.14,23.16,23.13,23.16,21500.0,19.4088,19.4256,19.4004,19.4256,21500.0
2007-07-16 10:35:00,23.16,23.19,23.16,23.17,5700.0,19.4256,19.4507,19.4256,19.4339,5700.0
2007-07-16 10:40:00,23.17,23.25,23.16,23.23,16600.0,19.4339,19.501,19.4256,19.4843,16600.0
2007-07-16 10:45:00,23.24,23.25,23.19,23.2,33200.0,19.4927,19.501,19.4507,19.4591,33200.0
2007-07-16 10:50:00,23.2,23.22,23.19,23.22,13400.0,19.4591,19.4759,19.4507,19.4759,13400.0
2007-07-16 10:55:00,23.22,23.22,23.2,23.21,16100.0,19.4759,19.4759,19.4591,19.4675,16100.0
2007-07-16 11:00:00,23.2,23.21,23.18,23.19,91500.0,19.4591,19.4675,19.4423,19.4507,91500.0
2007-07-16 11:05:00,23.19,23.2,23.18,23.18,24700.0,19.4507,19.4591,19.4423,19.4423,24700.0
2007-07-16 11:10:00,23.18,23.19,23.14,23.17,21900.0,19.4423,19.4507,19.4088,19.4339,21900.0
2007-07-16 11:15:00,23.18,23.23,23.18,23.22,59100.0,19.4423,19.4843,19.4423,19.4759,59100.0
2007-07-16 11:20:00,23.21,23.27,23.19,23.26,48200.0,19.4675,19.5178,19.4507,19.5094,48200.0
2007-07-16 11:25:00,23.25,23.28,23.2,23.24,48100.0,19.501,19.5262,19.4591,19.4927,48100.0
2007-07-16 11:30:00,23.23,23.28,23.21,23.21,46000.0,19.4843,19.5262,19.4675,19.4675,46000.0
2007-07-16 11:35:00,23.21,23.23,23.2,23.2,24900.0,19.4675,19.4843,19.4591,19.4591,24900.0
2007-07-16 11:40:00,23.2,23.2,23.17,23.17,28800.0,19.4591,19.4591,19.4339,19.4339,28800.0
2007-07-16 11:45:00,23.17,23.2,23.17,23.18,9800.0,19.4339,19.4591,19.4339,19.4423,9800.0
2007-07-16 11:50:00,23.18,23.19,23.17,23.18,17600.0,19.4423,19.4507,19.4339,19.4423,17600.0
2007-07-16 11:55:00,23.17,23.17,23.15,23.16,8500.0,19.4339,19.4339,19.4172,19.4256,8500.0
2007-07-16 12:00:00,23.16,23.21,23.16,23.2,13400.0,19.4256,19.4675,19.4256,19.4591,13400.0
2007-07-16 12:05:00,23.2,23.21,23.18,23.18,4800.0,19.4591,19.4675,19.4423,19.4423,4800.0
2007-07-16 12:10:00,23.18,23.18,23.16,23.16,10800.0,19.4423,19.4423,19.4256,19.4256,10800.0
2007-07-16 12:15:00,23.16,23.17,23.12,23.12,19400.0,19.4256,19.4339,19.392,19.392,19400.0
2007-07-16 12:20:00,23.12,23.13,23.05,23.06,164700.0,19.392,19.4004,19.3333,19.3417,164700.0
2007-07-16 12:25:00,23.06,23.08,23.0,23.03,113600.0,19.3417,19.3585,19.2914,19.3165,113600.0
2007-07-16 12:30:00,23.03,23.09,23.02,23.08,32400.0,19.3165,19.3668,19.3081,19.3585,32400.0
2007-07-16 12:35:00,23.08,23.1,23.05,23.06,19700.0,19.3585,19.3752,19.3333,19.3417,19700.0
2007-07-16 12:40:00,23.06,23.07,23.04,23.06,43700.0,19.3417,19.3501,19.3249,19.3417,43700.0
2007-07-16 12:45:00,23.05,23.09,23.04,23.09,45300.0,19.3333,19.3668,19.3249,19.3668,45300.0
2007-07-16 12:50:00,23.08,23.09,23.05,23.06,10300.0,19.3585,19.3668,19.3333,19.3417,10300.0
2007-07-16 12:55:00,23.06,23.08,23.06,23.07,7300.0,19.3417,19.3585,19.3417,19.3501,7300.0
2007-07-16 13:00:00,23.08,23.09,23.01,23.02,33000.0,19.3585,19.3668,19.2997,19.3081,33000.0
2007-07-16 13:05:00,23.02,23.03,22.99,23.0,44600.0,19.3081,19.3165,19.283,19.2914,44600.0
2007-07-16 13:10:00,23.0,23.02,22.96,22.96,28200.0,19.2914,19.3081,19.2578,19.2578,28200.0
2007-07-16 13:15:00,22.96,22.96,22.95,22.96,16200.0,19.2578,19.2578,19.2494,19.2578,16200.0
2007-07-16 13:20:00,22.96,23.01,22.95,23.01,17800.0,19.2578,19.2997,19.2494,19.2997,17800.0
2007-07-16 13:25:00,23.01,23.01,22.97,22.97,11900.0,19.2997,19.2997,19.2662,19.2662,11900.0
2007-07-16 13:30:00,22.98,22.99,22.94,22.95,15500.0,19.2746,19.283,19.241,19.2494,15500.0
2007-07-16 13:35:00,22.95,22.99,22.93,22.98,26300.0,19.2494,19.283,19.2326,19.2746,26300.0
2007-07-16 13:40:00,22.99,22.99,22.95,22.97,20000.0,19.283,19.283,19.2494,19.2662,20000.0
2007-07-16 13:45:00,22.97,23.01,22.97,23.01,29900.0,19.2662,19.2997,19.2662,19.2997,29900.0
2007-07-16 13:50:00,23.01,23.03,22.96,22.99,23800.0,19.2997,19.3165,19.2578,19.283,23800.0
2007-07-16 13:55:00,22.99,23.02,22.96,23.0,29500.0,19.283,19.3081,19.2578,19.2914,29500.0
2007-07-16 14:00:00,23.01,23.02,22.97,23.01,32400.0,19.2997,19.3081,19.2662,19.2997,32400.0
2007-07-16 14:05:00,23.0,23.06,23.0,23.05,18100.0,19.2914,19.3417,19.2914,19.3333,18100.0
2007-07-16 14:10:00,23.05,23.09,23.05,23.07,33900.0,19.3333,19.3668,19.3333,19.3501,33900.0
2007-07-16 14:15:00,23.07,23.08,23.03,23.03,27400.0,19.3501,19.3585,19.3165,19.3165,27400.0
2007-07-16 14:20:00,23.04,23.05,23.01,23.05,65900.0,19.3249,19.3333,19.2997,19.3333,65900.0
2007-07-16 14:25:00,23.06,23.11,23.06,23.11,21000.0,19.3417,19.3836,19.3417,19.3836,21000.0
2007-07-16 14:30:00,23.11,23.12,23.08,23.1,41700.0,19.3836,19.392,19.3585,19.3752,41700.0
2007-07-16 14:35:00,23.09,23.1,23.03,23.05,42300.0,19.3668,19.3752,19.3165,19.3333,42300.0
2007-07-16 14:40:00,23.05,23.12,23.03,23.08,33500.0,19.3333,19.392,19.3165,19.3585,33500.0
2007-07-16 14:45:00,23.09,23.15,23.08,23.12,24400.0,19.3668,19.4172,19.3585,19.392,24400.0
2007-07-16 14:50:00,23.12,23.15,23.1,23.14,36000.0,19.392,19.4172,19.3752,19.4088,36000.0
2007-07-16 14:55:00,23.14,23.18,23.13,23.18,16800.0,19.4088,19.4423,19.4004,19.4423,16800.0
2007-07-16 15:00:00,23.18,23.2,23.16,23.19,30400.0,19.4423,19.4591,19.4256,19.4507,30400.0
2007-07-16 15:05:00,23.2,23.24,23.19,23.23,26000.0,19.4591,19.4927,19.4507,19.4843,26000.0
2007-07-16 15:10:00,23.24,23.26,23.2,23.2,38300.0,19.4927,19.5094,19.4591,19.4591,38300.0
2007-07-16 15:15:00,23.2,23.27,23.19,23.26,38300.0,19.4591,19.5178,19.4507,19.5094,38300.0
2007-07-16 15:20:00,23.26,23.27,23.23,23.23,32000.0,19.5094,19.5178,19.4843,19.4843,32000.0
2007-07-16 15:25:00,23.24,23.25,23.23,23.24,38000.0,19.4927,19.501,19.4843,19.4927,38000.0
2007-07-16 15:30:00,23.25,23.25,23.18,23.19,56800.0,19.501,19.501,19.4423,19.4507,56800.0
2007-07-16 15:35:00,23.18,23.18,23.07,23.08,54300.0,19.4423,19.4423,19.3501,19.3585,54300.0
2007-07-16 15:40:00,23.09,23.1,23.07,23.08,91300.0,19.3668,19.3752,19.3501,19.3585,91300.0
2007-07-16 15:45:00,23.09,23.09,23.05,23.07,75700.0,19.3668,19.3668,19.3333,19.3501,75700.0
2007-07-16 15:50:00,23.08,23.09,23.06,23.08,59900.0,19.3585,19.3668,19.3417,19.3585,59900.0
2007-07-16 15:55:00,23.08,23.08,23.05,23.07,57600.0,19.3585,19.3585,19.3333,19.3501,57600.0
2007-07-17 09:30:00,22.96,23.04,22.95,22.96,26200.0,19.2578,19.3249,19.2494,19.2578,26200.0
2007-07-17 09:35:00,22.98,23.12,22.9,23.1,32800.0,19.2746,19.392,19.2075,19.3752,32800.0
2007-07-17 09:40:00,23.1,23.12,23.04,23.11,22400.0,19.3752,19.392,19.3249,19.3836,22400.0
2007-07-17 09:45:00,23.12,23.21,23.12,23.13,34500.0,19.392,19.4675,19.392,19.4004,34500.0
2007-07-17 09:50:00,23.14,23.17,23.14,23.17,12500.0,19.4088,19.4339,19.4088,19.4339,12500.0
2007-07-17 09:55:00,23.16,23.16,23.11,23.11,37900.0,19.4256,19.4256,19.3836,19.3836,37900.0
2007-07-17 10:00:00,23.11,23.12,23.03,23.03,27600.0,19.3836,19.392,19.3165,19.3165,27600.0
2007-07-17 10:05:00,23.03,23.04,22.87,22.99,30700.0,19.3165,19.3249,19.1823,19.283,30700.0
2007-07-17 10:10:00,22.99,23.07,22.96,22.97,29800.0,19.283,19.3501,19.2578,19.2662,29800.0
2007-07-17 10:15:00,22.96,23.03,22.95,23.01,71200.0,19.2578,19.3165,19.2494,19.2997,71200.0
2007-07-17 10:20:00,23.0,23.02,22.97,23.0,30700.0,19.2914,19.3081,19.2662,19.2914,30700.0
2007-07-17 10:25:00,23.0,23.06,22.99,23.06,16600.0,19.2914,19.3417,19.283,19.3417,16600.0
2007-07-17 10:30:00,23.06,23.07,22.96,23.01,44100.0,19.3417,19.3501,19.2578,19.2997,44100.0
2007-07-17 10:35:00,23.03,23.03,22.91,22.96,23400.0,19.3165,19.3165,19.2159,19.2578,23400.0
2007-07-17 10:40:00,22.96,22.98,22.89,22.96,20100.0,19.2578,19.2746,19.1991,19.2578,20100.0
2007-07-17 10:45:00,22.96,23.0,22.95,22.96,23900.0,19.2578,19.2914,19.2494,19.2578,23900.0
2007-07-17 10:50:00,22.96,22.99,22.93,22.97,14500.0,19.2578,19.283,19.2326,19.2662,14500.0
2007-07-17 10:55:00,22.97,22.99,22.94,22.97,11200.0,19.2662,19.283,19.241,19.2662,11200.0
2007-07-17 11:00:00,22.97,22.97,22.84,22.89,63900.0,19.2662,19.2662,19.1572,19.1991,63900.0
2007-07-17 11:05:00,22.88,22.93,22.87,22.92,13700.0,19.1907,19.2326,19.1823,19.2243,13700.0
2007-07-17 11:10:00,22.92,22.94,22.85,22.88,13600.0,19.2243,19.241,19.1655,19.1907,13600.0
2007-07-17 11:15:00,22.89,22.89,22.82,22.82,23700.0,19.1991,19.1991,19.1404,19.1404,23700.0
2007-07-17 11:20:00,22.82,22.87,22.8,22.86,29500.0,19.1404,19.1823,19.1236,19.1739,29500.0
2007-07-17 11:25:00,22.86,22.91,22.86,22.9,16000.0,19.1739,19.2159,19.1739,19.2075,16000.0
2007-07-17 11:30:00,22.91,22.92,22.88,22.89,10700.0,19.2159,19.2243,19.1907,19.1991,10700.0
2007-07-17 11:35:00,22.88,22.91,22.87,22.88,10900.0,19.1907,19.2159,19.1823,19.1907,10900.0
2007-07-17 11:40:00,22.88,22.93,22.87,22.93,13000.0,19.1907,19.2326,19.1823,19.2326,13000.0
2007-07-17 11:45:00,22.93,22.94,22.92,22.94,6200.0,19.2326,19.241,19.2243,19.241,6200.0
2007-07-17 11:50:00,22.93,22.94,22.89,22.9,18100.0,19.2326,19.241,19.1991,19.2075,18100.0
2007-07-17 11:55:00,22.9,22.91,22.85,22.88,13800.0,19.2075,19.2159,19.1655,19.1907,13800.0
2007-07-17 12:00:00,22.87,22.92,22.85,22.88,11700.0,19.1823,19.2243,19.1655,19.1907,11700.0
2007-07-17 12:05:00,22.88,22.91,22.87,22.91,8400.0,19.1907,19.2159,19.1823,19.2159,8400.0
2007-07-17 12:10:00,22.92,22.92,22.88,22.88,5800.0,19.2243,19.2243,19.1907,19.1907,5800.0
2007-07-17 12:15:00,22.88,22.94,22.86,22.93,23100.0,19.1907,19.241,19.1739,19.2326,23100.0
2007-07-17 12:20:00,22.91,22.91,22.87,22.88,9100.0,19.2159,19.2159,19.1823,19.1907,9100.0
2007-07-17 12:25:00,22.88,22.91,22.85,22.86,9600.0,19.1907,19.2159,19.1655,19.1739,9600.0
2007-07-17 12:30:00,22.86,22.87,22.8,22.8,13500.0,19.1739,19.1823,19.1236,19.1236,13500.0
2007-07-17 12:35:00,22.8,22.88,22.8,22.8,41300.0,19.1236,19.1907,19.1236,19.1236,41300.0
2007-07-17 12:40:00,22.81,22.89,22.81,22.86,20600.0,19.132,19.1991,19.132,19.1739,20600.0
2007-07-17 12:45:00,22.85,22.86,22.83,22.84,11300.0,19.1655,19.1739,19.1488,19.1572,11300.0
2007-07-17 12:50:00,22.83,22.86,22.81,22.82,20700.0,19.1488,19.1739,19.132,19.1404,20700.0
2007-07-17 12:55:00,22.83,22.83,22.8,22.82,13300.0,19.1488,19.1488,19.1236,19.1404,13300.0
2007-07-17 13:00:00,22.82,22.9,22.76,22.83,82200.0,19.1404,19.2075,19.0901,19.1488,82200.0
2007-07-17 13:05:00,22.83,22.85,22.8,22.81,11500.0,19.1488,19.1655,19.1236,19.132,11500.0
2007-07-17 13:10:00,22.81,22.82,22.72,22.75,29200.0,19.132,19.1404,19.0565,19.0817,29200.0
2007-07-17 13:15:00,22.73,22.77,22.72,22.75,20900.0,19.0649,19.0984,19.0565,19.0817,20900.0
2007-07-17 13:20:00,22.76,22.79,22.72,22.72,21200.0,19.0901,19.1152,19.0565,19.0565,21200.0
2007-07-17 13:25:00,22.73,22.74,22.68,22.68,22500.0,19.0649,19.0733,19.023,19.023,22500.0
2007-07-17 13:30:00,22.69,22.73,22.67,22.73,23600.0,19.0313,19.0649,19.0146,19.0649,23600.0
2007-07-17 13:35:00,22.73,22.79,22.73,22.78,10100.0,19.0649,19.1152,19.0649,19.1068,10100.0
2007-07-17 13:40:00,22.77,22.78,22.75,22.77,16100.0,19.0984,19.1068,19.0817,19.0984,16100.0
2007-07-17 13:45:00,22.77,22.84,22.75,22.84,30100.0,19.0984,19.1572,19.0817,19.1572,30100.0
2007-07-17 13:50:00,22.83,22.86,22.79,22.82,35000.0,19.1488,19.1739,19.1152,19.1404,35000.0
2007-07-17 13:55:00,22.83,22.83,22.75,22.79,23800.0,19.1488,19.1488,19.0817,19.1152,23800.0
2007-07-17 14:00:00,22.8,22.83,22.74,22.78,21500.0,19.1236,19.1488,19.0733,19.1068,21500.0
2007-07-17 14:05:00,22.78,22.8,22.7,22.71,29500.0,19.1068,19.1236,19.0397,19.0481,29500.0
2007-07-17 14:10:00,22.72,22.74,22.66,22.73,30000.0,19.0565,19.0733,19.0062,19.0649,30000.0
2007-07-17 14:15:00,22.73,22.75,22.68,22.72,21300.0,19.0649,19.0817,19.023,19.0565,21300.0
2007-07-17 14:20:00,22.72,22.73,22.7,22.71,28200.0,19.0565,19.0649,19.0397,19.0481,28200.0
2007-07-17 14:25:00,22.71,22.73,22.7,22.72,11500.0,19.0481,19.0649,19.0397,19.0565,11500.0
2007-07-17 14:30:00,22.72,22.73,22.7,22.72,15400.0,19.0565,19.0649,19.0397,19.0565,15400.0
2007-07-17 14:35:00,22.73,22.73,22.7,22.72,25700.0,19.0649,19.0649,19.0397,19.0565,25700.0
2007-07-17 14:40:00,22.72,22.73,22.68,22.7,24300.0,19.0565,19.0649,19.023,19.0397,24300.0
2007-07-17 14:45:00,22.7,22.76,22.7,22.73,50800.0,19.0397,19.0901,19.0397,19.0649,50800.0
2007-07-17 14:50:00,22.73,22.82,22.71,22.8,307100.0,19.0649,19.1404,19.0481,19.1236,307100.0
2007-07-17 14:55:00,22.81,22.81,22.76,22.8,30600.0,19.132,19.132,19.0901,19.1236,30600.0
2007-07-17 15:00:00,22.79,22.79,22.74,22.75,18700.0,19.1152,19.1152,19.0733,19.0817,18700.0
2007-07-17 15:05:00,22.76,22.76,22.73,22.75,22900.0,19.0901,19.0901,19.0649,19.0817,22900.0
2007-07-17 15:10:00,22.75,22.78,22.75,22.78,23600.0,19.0817,19.1068,19.0817,19.1068,23600.0
2007-07-17 15:15:00,22.78,22.79,22.76,22.77,11900.0,19.1068,19.1152,19.0901,19.0984,11900.0
2007-07-17 15:20:00,22.77,22.78,22.72,22.75,32800.0,19.0984,19.1068,19.0565,19.0817,32800.0
2007-07-17 15:25:00,22.75,22.75,22.7,22.72,39600.0,19.0817,19.0817,19.0397,19.0565,39600.0
2007-07-17 15:30:00,22.72,22.73,22.65,22.66,40700.0,19.0565,19.0649,18.9978,19.0062,40700.0
2007-07-17 15:35:00,22.66,22.68,22.65,22.67,44600.0,19.0062,19.023,18.9978,19.0146,44600.0
2007-07-17 15:40:00,22.67,22.69,22.63,22.69,72800.0,19.0146,19.0313,18.981,19.0313,72800.0
2007-07-17 15:45:00,22.68,22.73,22.68,22.7,47700.0,19.023,19.0649,19.023,19.0397,47700.0
2007-07-17 15:50:00,22.71,22.71,22.66,22.69,79100.0,19.0481,19.0481,19.0062,19.0313,79100.0
2007-07-17 15:55:00,22.69,22.71,22.68,22.71,52100.0,19.0313,19.0481,19.023,19.0481,52100.0
2007-07-18 09:30:00,21.49,22.26,21.49,22.13,96100.0,18.0248,18.6707,18.0248,18.5616,96100.0
2007-07-18 09:35:00,22.11,22.2,22.1,22.12,84800.0,18.5449,18.6203,18.5365,18.5532,84800.0
2007-07-18 09:40:00,22.13,22.33,22.12,22.3,190300.0,18.5616,18.7294,18.5532,18.7042,190300.0
2007-07-18 09:45:00,22.29,22.46,22.17,22.4,171400.0,18.6958,18.8384,18.5952,18.7881,171400.0
2007-07-18 09:50:00,22.4,22.41,22.23,22.23,55700.0,18.7881,18.7965,18.6455,18.6455,55700.0
2007-07-18 09:55:00,22.23,22.29,22.19,22.27,74800.0,18.6455,18.6958,18.612,18.6791,74800.0
2007-07-18 10:00:00,22.27,22.41,22.26,22.37,107100.0,18.6791,18.7965,18.6707,18.7629,107100.0
2007-07-18 10:05:00,22.38,22.47,22.33,22.41,126400.0,18.7713,18.8468,18.7294,18.7965,126400.0
2007-07-18 10:10:00,22.41,22.41,22.29,22.34,77600.0,18.7965,18.7965,18.6958,18.7378,77600.0
2007-07-18 10:15:00,22.34,22.36,22.25,22.26,73100.0,18.7378,18.7546,18.6623,18.6707,73100.0
2007-07-18 10:20:00,22.26,22.26,22.2,22.2,75800.0,18.6707,18.6707,18.6203,18.6203,75800.0
2007-07-18 10:25:00,22.21,22.29,22.21,22.26,59300.0,18.6287,18.6958,18.6287,18.6707,59300.0
2007-07-18 10:30:00,22.25,22.26,22.2,22.22,74400.0,18.6623,18.6707,18.6203,18.6371,74400.0
2007-07-18 10:35:00,22.22,22.3,22.22,22.26,29700.0,18.6371,18.7042,18.6371,18.6707,29700.0
2007-07-18 10:40:00,22.26,22.26,22.2,22.26,38000.0,18.6707,18.6707,18.6203,18.6707,38000.0
2007-07-18 10:45:00,22.25,22.25,22.1,22.14,118600.0,18.6623,18.6623,18.5365,18.57,118600.0
2007-07-18 10:50:00,22.14,22.18,22.09,22.18,46800.0,18.57,18.6036,18.5281,18.6036,46800.0
2007-07-18 10:55:00,22.18,22.2,22.14,22.16,39200.0,18.6036,18.6203,18.57,18.5868,39200.0
2007-07-18 11:00:00,22.17,22.24,22.15,22.19,28600.0,18.5952,18.6539,18.5784,18.612,28600.0
2007-07-18 11:05:00,22.19,22.24,22.15,22.17,43700.0,18.612,18.6539,18.5784,18.5952,43700.0
2007-07-18 11:10:00,22.18,22.21,22.15,22.16,30000.0,18.6036,18.6287,18.5784,18.5868,30000.0
2007-07-18 11:15:00,22.15,22.17,22.09,22.14,35200.0,18.5784,18.5952,18.5281,18.57,35200.0
2007-07-18 11:20:00,22.14,22.16,22.1,22.13,26000.0,18.57,18.5868,18.5365,18.5616,26000.0
2007-07-18 11:25:00,22.13,22.15,22.11,22.15,40400.0,18.5616,18.5784,18.5449,18.5784,40400.0
2007-07-18 11:30:00,22.15,22.15,22.05,22.07,45600.0,18.5784,18.5784,18.4945,18.5113,45600.0
2007-07-18 11:35:00,22.06,22.14,22.01,22.05,88900.0,18.5029,18.57,18.461,18.4945,88900.0
2007-07-18 11:40:00,22.04,22.17,21.89,21.9,283400.0,18.4861,18.5952,18.3603,18.3687,283400.0
2007-07-18 11:45:00,21.89,21.93,21.81,21.84,151300.0,18.3603,18.3939,18.2932,18.3184,151300.0
2007-07-18 11:50:00,21.84,21.88,21.8,21.82,94500.0,18.3184,18.3519,18.2848,18.3016,94500.0
2007-07-18 11:55:00,21.83,21.85,21.77,21.8,92100.0,18.31,18.3268,18.2597,18.2848,92100.0
2007-07-18 12:00:00,21.8,21.83,21.76,21.8,57300.0,18.2848,18.31,18.2513,18.2848,57300.0
2007-07-18 12:05:00,21.8,21.84,21.77,21.8,49000.0,18.2848,18.3184,18.2597,18.2848,49000.0
2007-07-18 12:10:00,21.81,21.88,21.81,21.86,31100.0,18.2932,18.3519,18.2932,18.3352,31100.0
2007-07-18 12:15:00,21.86,21.87,21.78,21.81,91600.0,18.3352,18.3436,18.2681,18.2932,91600.0
2007-07-18 12:20:00,21.8,21.83,21.72,21.79,138800.0,18.2848,18.31,18.2177,18.2765,138800.0
2007-07-18 12:25:00,21.78,21.8,21.77,21.8,32400.0,18.2681,18.2848,18.2597,18.2848,32400.0
2007-07-18 12:30:00,21.79,21.9,21.79,21.87,105400.0,18.2765,18.3687,18.2765,18.3436,105400.0
2007-07-18 12:35:00,21.88,21.89,21.82,21.88,62900.0,18.3519,18.3603,18.3016,18.3519,62900.0
2007-07-18 12:40:00,21.88,21.9,21.87,21.89,32500.0,18.3519,18.3687,18.3436,18.3603,32500.0
2007-07-18 12:45:00,21.89,21.95,21.88,21.95,43500.0,18.3603,18.4107,18.3519,18.4107,43500.0
2007-07-18 12:50:00,21.95,21.98,21.91,21.95,111200.0,18.4107,18.4358,18.3771,18.4107,111200.0
2007-07-18 12:55:00,21.95,21.95,21.89,21.91,24900.0,18.4107,18.4107,18.3603,18.3771,24900.0
2007-07-18 13:00:00,21.91,21.92,21.87,21.89,40400.0,18.3771,18.3855,18.3436,18.3603,40400.0
2007-07-18 13:05:00,21.89,21.9,21.86,21.87,28000.0,18.3603,18.3687,18.3352,18.3436,28000.0
2007-07-18 13:10:00,21.87,21.9,21.84,21.89,49300.0,18.3436,18.3687,18.3184,18.3603,49300.0
2007-07-18 13:15:00,21.9,21.99,21.9,21.98,26000.0,18.3687,18.4442,18.3687,18.4358,26000.0
2007-07-18 13:20:00,21.98,22.04,21.98,22.01,64000.0,18.4358,18.4861,18.4358,18.461,64000.0
2007-07-18 13:25:00,22.01,22.05,22.01,22.02,45300.0,18.461,18.4945,18.461,18.4694,45300.0
2007-07-18 13:30:00,22.03,22.07,22.0,22.03,52400.0,18.4778,18.5113,18.4526,18.4778,52400.0
2007-07-18 13:35:00,22.03,22.19,22.03,22.18,76300.0,18.4778,18.612,18.4778,18.6036,76300.0
2007-07-18 13:40:00,22.17,22.18,22.1,22.16,52600.0,18.5952,18.6036,18.5365,18.5868,52600.0
2007-07-18 13:45:00,22.17,22.18,22.13,22.13,32000.0,18.5952,18.6036,18.5616,18.5616,32000.0
2007-07-18 13:50:00,22.13,22.17,22.05,22.15,63100.0,18.5616,18.5952,18.4945,18.5784,63100.0
2007-07-18 13:55:00,22.15,22.15,22.07,22.1,31000.0,18.5784,18.5784,18.5113,18.5365,31000.0
2007-07-18 14:00:00,22.1,22.11,22.06,22.1,31400.0,18.5365,18.5449,18.5029,18.5365,31400.0
2007-07-18 14:05:00,22.1,22.11,22.05,22.1,36300.0,18.5365,18.5449,18.4945,18.5365,36300.0
2007-07-18 14:10:00,22.1,22.14,22.08,22.11,38800.0,18.5365,18.57,18.5197,18.5449,38800.0
2007-07-18 14:15:00,22.1,22.11,22.06,22.1,50700.0,18.5365,18.5449,18.5029,18.5365,50700.0
2007-07-18 14:20:00,22.1,22.11,22.05,22.08,66300.0,18.5365,18.5449,18.4945,18.5197,66300.0
2007-07-18 14:25:00,22.08,22.09,22.04,22.07,61500.0,18.5197,18.5281,18.4861,18.5113,61500.0
2007-07-18 14:30:00,22.07,22.1,22.06,22.09,42700.0,18.5113,18.5365,18.5029,18.5281,42700.0
2007-07-18 14:35:00,22.09,22.11,22.07,22.09,31100.0,18.5281,18.5449,18.5113,18.5281,31100.0
2007-07-18 14:40:00,22.09,22.09,22.02,22.03,45000.0,18.5281,18.5281,18.4694,18.4778,45000.0
2007-07-18 14:45:00,22.02,22.07,22.0,22.01,53600.0,18.4694,18.5113,18.4526,18.461,53600.0
2007-07-18 14:50:00,22.02,22.03,21.99,22.02,57200.0,18.4694,18.4778,18.4442,18.4694,57200.0
2007-07-18 14:55:00,22.02,22.04,22.0,22.0,28600.0,18.4694,18.4861,18.4526,18.4526,28600.0
2007-07-18 15:00:00,22.0,22.02,21.96,21.99,61500.0,18.4526,18.4694,18.419,18.4442,61500.0
2007-07-18 15:05:00,21.99,22.03,21.97,22.02,38500.0,18.4442,18.4778,18.4274,18.4694,38500.0
2007-07-18 15:10:00,22.01,22.03,22.0,22.01,56200.0,18.461,18.4778,18.4526,18.461,56200.0
2007-07-18 15:15:00,22.0,22.03,21.98,21.99,51800.0,18.4526,18.4778,18.4358,18.4442,51800.0
2007-07-18 15:20:00,21.99,22.03,21.96,22.01,65500.0,18.4442,18.4778,18.419,18.461,65500.0
2007-07-18 15:25:00,22.01,22.05,21.98,21.99,75400.0,18.461,18.4945,18.4358,18.4442,75400.0
2007-07-18 15:30:00,21.98,22.08,21.98,22.07,109500.0,18.4358,18.5197,18.4358,18.5113,109500.0
2007-07-18 15:35:00,22.07,22.16,22.07,22.14,106700.0,18.5113,18.5868,18.5113,18.57,106700.0
2007-07-18 15:40:00,22.14,22.15,22.09,22.14,105500.0,18.57,18.5784,18.5281,18.57,105500.0
2007-07-18 15:45:00,22.15,22.19,22.13,22.19,94800.0,18.5784,18.612,18.5616,18.612,94800.0
2007-07-18 15:50:00,22.18,22.24,22.18,22.2,138300.0,18.6036,18.6539,18.6036,18.6203,138300.0
2007-07-18 15:55:00,22.21,22.23,22.19,22.21,110600.0,18.6287,18.6455,18.612,18.6287,110600.0
2007-07-19 09:30:00,22.2,22.2,22.2,22.2,0.0,18.6203,18.6203,18.6203,18.6203,0.0
2007-07-19 09:35:00,22.21,22.45,22.21,22.43,59700.0,18.6287,18.83,18.6287,18.8133,59700.0
2007-07-19 09:40:00,22.42,22.48,22.33,22.34,42600.0,18.8049,18.8552,18.7294,18.7378,42600.0
2007-07-19 09:45:00,22.34,22.41,22.32,22.39,27900.0,18.7378,18.7965,18.721,18.7797,27900.0
2007-07-19 09:50:00,22.39,22.4,22.31,22.37,30500.0,18.7797,18.7881,18.7126,18.7629,30500.0
2007-07-19 09:55:00,22.37,22.43,22.37,22.39,18900.0,18.7629,18.8133,18.7629,18.7797,18900.0
2007-07-19 10:00:00,22.4,22.41,22.29,22.38,43400.0,18.7881,18.7965,18.6958,18.7713,43400.0
2007-07-19 10:05:00,22.38,22.46,22.36,22.43,39900.0,18.7713,18.8384,18.7546,18.8133,39900.0
2007-07-19 10:10:00,22.43,22.49,22.43,22.44,27400.0,18.8133,18.8636,18.8133,18.8217,27400.0
2007-07-19 10:15:00,22.45,22.53,22.44,22.51,27600.0,18.83,18.8971,18.8217,18.8804,27600.0
2007-07-19 10:20:00,22.51,22.51,22.41,22.43,43000.0,18.8804,18.8804,18.7965,18.8133,43000.0
2007-07-19 10:25:00,22.43,22.44,22.4,22.41,23600.0,18.8133,18.8217,18.7881,18.7965,23600.0
2007-07-19 10:30:00,22.42,22.46,22.41,22.45,25800.0,18.8049,18.8384,18.7965,18.83,25800.0
2007-07-19 10:35:00,22.45,22.47,22.41,22.44,32000.0,18.83,18.8468,18.7965,18.8217,32000.0
2007-07-19 10:40:00,22.45,22.45,22.43,22.43,32900.0,18.83,18.83,18.8133,18.8133,32900.0
2007-07-19 10:45:00,22.43,22.43,22.33,22.35,59600.0,18.8133,18.8133,18.7294,18.7462,59600.0
2007-07-19 10:50:00,22.35,22.37,22.33,22.33,15400.0,18.7462,18.7629,18.7294,18.7294,15400.0
2007-07-19 10:55:00,22.33,22.33,22.26,22.28,41100.0,18.7294,18.7294,18.6707,18.6875,41100.0
2007-07-19 11:00:00,22.29,22.39,22.28,22.38,38100.0,18.6958,18.7797,18.6875,18.7713,38100.0
2007-07-19 11:05:00,22.4,22.46,22.31,22.44,68500.0,18.7881,18.8384,18.7126,18.8217,68500.0
2007-07-19 11:10:00,22.44,22.48,22.43,22.47,31300.0,18.8217,18.8552,18.8133,18.8468,31300.0
2007-07-19 11:15:00,22.47,22.55,22.45,22.55,33100.0,18.8468,18.9139,18.83,18.9139,33100.0
2007-07-19 11:20:00,22.54,22.57,22.49,22.51,71000.0,18.9055,18.9307,18.8636,18.8804,71000.0
2007-07-19 11:25:00,22.51,22.57,22.49,22.56,54300.0,18.8804,18.9307,18.8636,18.9223,54300.0
2007-07-19 11:30:00,22.56,22.59,22.56,22.58,38200.0,18.9223,18.9475,18.9223,18.9391,38200.0
2007-07-19 11:35:00,22.59,22.59,22.56,22.57,38500.0,18.9475,18.9475,18.9223,18.9307,38500.0
2007-07-19 11:40:00,22.57,22.59,22.54,22.56,51600.0,18.9307,18.9475,18.9055,18.9223,51600.0
2007-07-19 11:45:00,22.56,22.65,22.55,22.57,83200.0,18.9223,18.9978,18.9139,18.9307,83200.0
2007-07-19 11:50:00,22.57,22.61,22.55,22.59,57200.0,18.9307,18.9642,18.9139,18.9475,57200.0
2007-07-19 11:55:00,22.6,22.62,22.6,22.62,31700.0,18.9559,18.9726,18.9559,18.9726,31700.0
2007-07-19 12:00:00,22.62,22.63,22.57,22.6,46600.0,18.9726,18.981,18.9307,18.9559,46600.0
2007-07-19 12:05:00,22.6,22.65,22.59,22.64,39000.0,18.9559,18.9978,18.9475,18.9894,39000.0
2007-07-19 12:10:00,22.64,22.65,22.57,22.64,47800.0,18.9894,18.9978,18.9307,18.9894,47800.0
2007-07-19 12:15:00,22.65,22.67,22.63,22.65,40300.0,18.9978,19.0146,18.981,18.9978,40300.0
2007-07-19 12:20:00,22.67,22.71,22.66,22.71,17400.0,19.0146,19.0481,19.0062,19.0481,17400.0
2007-07-19 12:25:00,22.71,22.73,22.63,22.64,31400.0,19.0481,19.0649,18.981,18.9894,31400.0
2007-07-19 12:30:00,22.64,22.64,22.62,22.64,11500.0,18.9894,18.9894,18.9726,18.9894,11500.0
2007-07-19 12:35:00,22.64,22.71,22.63,22.68,23300.0,18.9894,19.0481,18.981,19.023,23300.0
2007-07-19 12:40:00,22.69,22.71,22.68,22.71,17400.0,19.0313,19.0481,19.023,19.0481,17400.0
2007-07-19 12:45:00,22.7,22.7,22.64,22.64,8200.0,19.0397,19.0397,18.9894,18.9894,8200.0
2007-07-19 12:50:00,22.64,22.69,22.63,22.63,25400.0,18.9894,19.0313,18.981,18.981,25400.0
2007-07-19 12:55:00,22.63,22.63,22.61,22.62,5100.0,18.981,18.981,18.9642,18.9726,5100.0
2007-07-19 13:00:00,22.62,22.63,22.58,22.59,17500.0,18.9726,18.981,18.9391,18.9475,17500.0
2007-07-19 13:05:00,22.58,22.58,22.54,22.54,11600.0,18.9391,18.9391,18.9055,18.9055,11600.0
2007-07-19 13:10:00,22.54,22.59,22.54,22.56,25100.0,18.9055,18.9475,18.9055,18.9223,25100.0
2007-07-19 13:15:00,22.57,22.57,22.51,22.56,23100.0,18.9307,18.9307,18.8804,18.9223,23100.0
2007-07-19 13:20:00,22.56,22.58,22.54,22.57,6200.0,18.9223,18.9391,18.9055,18.9307,6200.0
2007-07-19 13:25:00,22.56,22.57,22.51,22.52,16200.0,18.9223,18.9307,18.8804,18.8888,16200.0
2007-07-19 13:30:00,22.51,22.57,22.51,22.53,9500.0,18.8804,18.9307,18.8804,18.8971,9500.0
2007-07-19 13:35:00,22.54,22.55,22.52,22.54,9300.0,18.9055,18.9139,18.8888,18.9055,9300.0
2007-07-19 13:40:00,22.54,22.55,22.53,22.54,4700.0,18.9055,18.9139,18.8971,18.9055,4700.0
2007-07-19 13:45:00,22.54,22.54,22.52,22.52,7400.0,18.9055,18.9055,18.8888,18.8888,7400.0
2007-07-19 13:50:00,22.53,22.54,22.46,22.47,29100.0,18.8971,18.9055,18.8384,18.8468,29100.0
2007-07-19 13:55:00,22.47,22.5,22.47,22.5,15800.0,18.8468,18.872,18.8468,18.872,15800.0
2007-07-19 14:00:00,22.49,22.5,22.41,22.44,41800.0,18.8636,18.872,18.7965,18.8217,41800.0
2007-07-19 14:05:00,22.44,22.44,22.36,22.37,30400.0,18.8217,18.8217,18.7546,18.7629,30400.0
2007-07-19 14:10:00,22.37,22.42,22.3,22.32,66800.0,18.7629,18.8049,18.7042,18.721,66800.0
2007-07-19 14:15:00,22.32,22.37,22.3,22.36,51600.0,18.721,18.7629,18.7042,18.7546,51600.0
2007-07-19 14:20:00,22.36,22.39,22.34,22.38,41900.0,18.7546,18.7797,18.7378,18.7713,41900.0
2007-07-19 14:25:00,22.38,22.39,22.33,22.33,19800.0,18.7713,18.7797,18.7294,18.7294,19800.0
2007-07-19 14:30:00,22.33,22.33,22.29,22.29,45100.0,18.7294,18.7294,18.6958,18.6958,45100.0
2007-07-19 14:35:00,22.29,22.3,22.28,22.29,28700.0,18.6958,18.7042,18.6875,18.6958,28700.0
2007-07-19 14:40:00,22.29,22.35,22.28,22.35,46100.0,18.6958,18.7462,18.6875,18.7462,46100.0
2007-07-19 14:45:00,22.35,22.38,22.3,22.37,30500.0,18.7462,18.7713,18.7042,18.7629,30500.0
2007-07-19 14:50:00,22.36,22.38,22.35,22.36,10700.0,18.7546,18.7713,18.7462,18.7546,10700.0
2007-07-19 14:55:00,22.36,22.39,22.36,22.38,25300.0,18.7546,18.7797,18.7546,18.7713,25300.0
2007-07-19 15:00:00,22.38,22.4,22.33,22.38,47800.0,18.7713,18.7881,18.7294,18.7713,47800.0
2007-07-19 15:05:00,22.38,22.44,22.37,22.41,31900.0,18.7713,18.8217,18.7629,18.7965,31900.0
2007-07-19 15:10:00,22.4,22.41,22.38,22.38,19300.0,18.7881,18.7965,18.7713,18.7713,19300.0
2007-07-19 15:15:00,22.39,22.39,22.33,22.34,20300.0,18.7797,18.7797,18.7294,18.7378,20300.0
2007-07-19 15:20:00,22.33,22.37,22.33,22.35,28100.0,18.7294,18.7629,18.7294,18.7462,28100.0
2007-07-19 15:25:00,22.35,22.38,22.35,22.37,29500.0,18.7462,18.7713,18.7462,18.7629,29500.0
2007-07-19 15:30:00,22.38,22.4,22.35,22.39,28400.0,18.7713,18.7881,18.7462,18.7797,28400.0
2007-07-19 15:35:00,22.39,22.42,22.37,22.42,38700.0,18.7797,18.8049,18.7629,18.8049,38700.0
2007-07-19 15:40:00,22.42,22.47,22.41,22.41,54300.0,18.8049,18.8468,18.7965,18.7965,54300.0
2007-07-19 15:45:00,22.42,22.44,22.41,22.44,36200.0,18.8049,18.8217,18.7965,18.8217,36200.0
2007-07-19 15:50:00,22.43,22.45,22.42,22.42,46200.0,18.8133,18.83,18.8049,18.8049,46200.0
2007-07-19 15:55:00,22.43,22.43,22.38,22.39,59000.0,18.8133,18.8133,18.7713,18.7797,59000.0
2007-07-20 09:30:00,22.34,22.35,22.22,22.35,240800.0,18.7378,18.7462,18.6371,18.7462,240800.0
2007-07-20 09:35:00,22.35,22.35,22.06,22.09,54200.0,18.7462,18.7462,18.5029,18.5281,54200.0
2007-07-20 09:40:00,22.1,22.24,22.07,22.09,52700.0,18.5365,18.6539,18.5113,18.5281,52700.0
2007-07-20 09:45:00,22.07,22.13,21.98,22.0,39000.0,18.5113,18.5616,18.4358,18.4526,39000.0
2007-07-20 09:50:00,21.99,22.09,21.96,21.97,34200.0,18.4442,18.5281,18.419,18.4274,34200.0
2007-07-20 09:55:00,21.95,21.96,21.85,21.89,58500.0,18.4107,18.419,18.3268,18.3603,58500.0
2007-07-20 10:00:00,21.88,21.92,21.8,21.85,51000.0,18.3519,18.3855,18.2848,18.3268,51000.0
2007-07-20 10:05:00,21.86,21.95,21.83,21.86,37300.0,18.3352,18.4107,18.31,18.3352,37300.0
2007-07-20 10:10:00,21.87,21.98,21.86,21.96,34500.0,18.3436,18.4358,18.3352,18.419,34500.0
2007-07-20 10:15:00,21.96,21.98,21.9,21.97,24900.0,18.419,18.4358,18.3687,18.4274,24900.0
2007-07-20 10:20:00,21.97,22.04,21.96,21.99,37300.0,18.4274,18.4861,18.419,18.4442,37300.0
2007-07-20 10:25:00,22.0,22.0,21.95,21.96,19100.0,18.4526,18.4526,18.4107,18.419,19100.0
2007-07-20 10:30:00,21.97,21.99,21.94,21.95,15900.0,18.4274,18.4442,18.4023,18.4107,15900.0
2007-07-20 10:35:00,21.94,22.0,21.91,21.93,31300.0,18.4023,18.4526,18.3771,18.3939,31300.0
2007-07-20 10:40:00,21.95,21.99,21.9,21.9,31200.0,18.4107,18.4442,18.3687,18.3687,31200.0
2007-07-20 10:45:00,21.9,21.9,21.81,21.85,41000.0,18.3687,18.3687,18.2932,18.3268,41000.0
2007-07-20 10:50:00,21.85,22.04,21.84,22.02,61900.0,18.3268,18.4861,18.3184,18.4694,61900.0
2007-07-20 10:55:00,22.01,22.03,21.94,21.95,40500.0,18.461,18.4778,18.4023,18.4107,40500.0
2007-07-20 11:00:00,21.94,21.94,21.83,21.83,88100.0,18.4023,18.4023,18.31,18.31,88100.0
2007-07-20 11:05:00,21.83,21.96,21.82,21.95,24500.0,18.31,18.419,18.3016,18.4107,24500.0
2007-07-20 11:10:00,21.95,21.96,21.92,21.93,15600.0,18.4107,18.419,18.3855,18.3939,15600.0
2007-07-20 11:15:00,21.93,21.93,21.84,21.84,24400.0,18.3939,18.3939,18.3184,18.3184,24400.0
2007-07-20 11:20:00,21.85,21.86,21.78,21.8,61000.0,18.3268,18.3352,18.2681,18.2848,61000.0
2007-07-20 11:25:00,21.8,21.8,21.7,21.71,78700.0,18.2848,18.2848,18.201,18.2094,78700.0
2007-07-20 11:30:00,21.71,21.79,21.7,21.75,48000.0,18.2094,18.2765,18.201,18.2429,48000.0
2007-07-20 11:35:00,21.75,21.76,21.68,21.69,31900.0,18.2429,18.2513,18.1842,18.1926,31900.0
2007-07-20 11:40:00,21.69,21.77,21.69,21.75,27200.0,18.1926,18.2597,18.1926,18.2429,27200.0
2007-07-20 11:45:00,21.74,21.8,21.73,21.76,28200.0,18.2345,18.2848,18.2261,18.2513,28200.0
2007-07-20 11:50:00,21.75,21.75,21.7,21.72,68100.0,18.2429,18.2429,18.201,18.2177,68100.0
2007-07-20 11:55:00,21.71,21.73,21.68,21.69,53400.0,18.2094,18.2261,18.1842,18.1926,53400.0
2007-07-20 12:00:00,21.69,21.7,21.63,21.65,75800.0,18.1926,18.201,18.1423,18.159,75800.0
2007-07-20 12:05:00,21.65,22.13,21.6,21.61,79100.0,18.159,18.5616,18.1171,18.1255,79100.0
2007-07-20 12:10:00,21.6,21.62,21.58,21.61,84600.0,18.1171,18.1339,18.1003,18.1255,84600.0
2007-07-20 12:15:00,21.61,21.62,21.55,21.56,66200.0,18.1255,18.1339,18.0752,18.0835,66200.0
2007-07-20 12:20:00,21.56,21.62,21.52,21.59,76100.0,18.0835,18.1339,18.05,18.1087,76100.0
2007-07-20 12:25:00,21.59,21.64,21.58,21.64,54300.0,18.1087,18.1506,18.1003,18.1506,54300.0
2007-07-20 12:30:00,21.65,21.69,21.65,21.69,39400.0,18.159,18.1926,18.159,18.1926,39400.0
2007-07-20 12:35:00,21.69,21.73,21.64,21.73,59500.0,18.1926,18.2261,18.1506,18.2261,59500.0
2007-07-20 12:40:00,21.72,21.79,21.7,21.74,150300.0,18.2177,18.2765,18.201,18.2345,150300.0
2007-07-20 12:45:00,21.74,21.83,21.73,21.77,73500.0,18.2345,18.31,18.2261,18.2597,73500.0
2007-07-20 12:50:00,21.77,21.85,21.75,21.8,78100.0,18.2597,18.3268,18.2429,18.2848,78100.0
2007-07-20 12:55:00,21.8,21.83,21.71,21.79,62800.0,18.2848,18.31,18.2094,18.2765,62800.0
2007-07-20 13:00:00,21.78,21.83,21.76,21.83,65200.0,18.2681,18.31,18.2513,18.31,65200.0
2007-07-20 13:05:00,21.83,21.87,21.82,21.85,51800.0,18.31,18.3436,18.3016,18.3268,51800.0
2007-07-20 13:10:00,21.84,21.88,21.81,21.83,75800.0,18.3184,18.3519,18.2932,18.31,75800.0
2007-07-20 13:15:00,21.84,21.91,21.83,21.88,69500.0,18.3184,18.3771,18.31,18.3519,69500.0
2007-07-20 13:20:00,21.9,21.94,21.88,21.93,43600.0,18.3687,18.4023,18.3519,18.3939,43600.0
2007-07-20 13:25:00,21.95,21.96,21.89,21.92,51900.0,18.4107,18.419,18.3603,18.3855,51900.0
2007-07-20 13:30:00,21.92,21.97,21.88,21.88,34200.0,18.3855,18.4274,18.3519,18.3519,34200.0
2007-07-20 13:35:00,21.88,21.95,21.87,21.91,36000.0,18.3519,18.4107,18.3436,18.3771,36000.0
2007-07-20 13:40:00,21.92,21.97,21.89,21.89,50100.0,18.3855,18.4274,18.3603,18.3603,50100.0
2007-07-20 13:45:00,21.9,21.94,21.88,21.94,49800.0,18.3687,18.4023,18.3519,18.4023,49800.0
2007-07-20 13:50:00,21.94,21.97,21.88,21.94,75700.0,18.4023,18.4274,18.3519,18.4023,75700.0
2007-07-20 13:55:00,21.93,21.95,21.89,21.92,34100.0,18.3939,18.4107,18.3603,18.3855,34100.0
2007-07-20 14:00:00,21.92,21.92,21.86,21.91,46700.0,18.3855,18.3855,18.3352,18.3771,46700.0
2007-07-20 14:05:00,21.92,22.01,21.92,22.0,51000.0,18.3855,18.461,18.3855,18.4526,51000.0
2007-07-20 14:10:00,22.0,22.01,21.95,21.98,35800.0,18.4526,18.461,18.4107,18.4358,35800.0
2007-07-20 14:15:00,21.99,22.05,21.95,21.99,59500.0,18.4442,18.4945,18.4107,18.4442,59500.0
2007-07-20 14:20:00,21.99,22.05,21.95,21.98,85700.0,18.4442,18.4945,18.4107,18.4358,85700.0
2007-07-20 14:25:00,21.98,22.0,21.95,21.97,44000.0,18.4358,18.4526,18.4107,18.4274,44000.0
2007-07-20 14:30:00,21.97,22.02,21.95,22.01,90600.0,18.4274,18.4694,18.4107,18.461,90600.0
2007-07-20 14:35:00,22.01,22.03,21.98,21.99,61500.0,18.461,18.4778,18.4358,18.4442,61500.0
2007-07-20 14:40:00,21.99,22.05,21.99,22.04,62900.0,18.4442,18.4945,18.4442,18.4861,62900.0
2007-07-20 14:45:00,22.03,22.1,22.01,22.09,55600.0,18.4778,18.5365,18.461,18.5281,55600.0
2007-07-20 14:50:00,22.09,22.09,22.01,22.04,57200.0,18.5281,18.5281,18.461,18.4861,57200.0
2007-07-20 14:55:00,22.03,22.05,22.0,22.05,79700.0,18.4778,18.4945,18.4526,18.4945,79700.0
2007-07-20 15:00:00,22.05,22.1,22.01,22.1,56600.0,18.4945,18.5365,18.461,18.5365,56600.0
2007-07-20 15:05:00,22.09,22.1,22.02,22.03,69700.0,18.5281,18.5365,18.4694,18.4778,69700.0
2007-07-20 15:10:00,22.04,22.05,22.01,22.03,98300.0,18.4861,18.4945,18.461,18.4778,98300.0
2007-07-20 15:15:00,22.03,22.1,22.03,22.09,72900.0,18.4778,18.5365,18.4778,18.5281,72900.0
2007-07-20 15:20:00,22.09,22.11,22.06,22.11,94800.0,18.5281,18.5449,18.5029,18.5449,94800.0
2007-07-20 15:25:00,22.11,22.12,22.08,22.09,75400.0,18.5449,18.5532,18.5197,18.5281,75400.0
2007-07-20 15:30:00,22.08,22.09,22.01,22.01,89600.0,18.5197,18.5281,18.461,18.461,89600.0
2007-07-20 15:35:00,22.02,22.04,21.98,21.99,54700.0,18.4694,18.4861,18.4358,18.4442,54700.0
2007-07-20 15:40:00,21.99,22.0,21.96,22.0,70500.0,18.4442,18.4526,18.419,18.4526,70500.0
2007-07-20 15:45:00,22.0,22.05,21.98,22.03,69800.0,18.4526,18.4945,18.4358,18.4778,69800.0
2007-07-20 15:50:00,22.03,22.03,21.96,21.97,94400.0,18.4778,18.4778,18.419,18.4274,94400.0
2007-07-20 15:55:00,21.98,22.06,21.97,22.01,100100.0,18.4358,18.5029,18.4274,18.461,100100.0
2007-07-23 09:30:00,22.02,22.02,21.89,21.9,52000.0,18.4694,18.4694,18.3603,18.3687,52000.0
2007-07-23 09:35:00,21.9,22.05,21.88,21.96,65800.0,18.3687,18.4945,18.3519,18.419,65800.0
2007-07-23 09:40:00,21.96,22.0,21.84,21.88,39500.0,18.419,18.4526,18.3184,18.3519,39500.0
2007-07-23 09:45:00,21.88,21.9,21.8,21.9,43600.0,18.3519,18.3687,18.2848,18.3687,43600.0
2007-07-23 09:50:00,21.9,21.98,21.89,21.96,29800.0,18.3687,18.4358,18.3603,18.419,29800.0
2007-07-23 09:55:00,21.96,22.01,21.91,21.98,35800.0,18.419,18.461,18.3771,18.4358,35800.0
2007-07-23 10:00:00,21.98,22.0,21.91,21.93,30900.0,18.4358,18.4526,18.3771,18.3939,30900.0
2007-07-23 10:05:00,21.94,21.94,21.81,21.82,45700.0,18.4023,18.4023,18.2932,18.3016,45700.0
2007-07-23 10:10:00,21.81,21.83,21.71,21.73,53100.0,18.2932,18.31,18.2094,18.2261,53100.0
2007-07-23 10:15:00,21.73,21.79,21.69,21.73,37400.0,18.2261,18.2765,18.1926,18.2261,37400.0
2007-07-23 10:20:00,21.74,21.76,21.71,21.73,21400.0,18.2345,18.2513,18.2094,18.2261,21400.0
2007-07-23 10:25:00,21.73,21.73,21.63,21.7,50900.0,18.2261,18.2261,18.1423,18.201,50900.0
2007-07-23 10:30:00,21.69,21.73,21.63,21.67,31300.0,18.1926,18.2261,18.1423,18.1758,31300.0
2007-07-23 10:35:00,21.67,21.68,21.64,21.67,23900.0,18.1758,18.1842,18.1506,18.1758,23900.0
2007-07-23 10:40:00,21.67,21.68,21.6,21.61,19300.0,18.1758,18.1842,18.1171,18.1255,19300.0
2007-07-23 10:45:00,21.61,21.68,21.6,21.6,22700.0,18.1255,18.1842,18.1171,18.1171,22700.0
2007-07-23 10:50:00,21.61,21.65,21.57,21.64,36400.0,18.1255,18.159,18.0919,18.1506,36400.0
2007-07-23 10:55:00,21.65,21.67,21.6,21.66,35500.0,18.159,18.1758,18.1171,18.1674,35500.0
2007-07-23 11:00:00,21.67,21.69,21.57,21.58,28800.0,18.1758,18.1926,18.0919,18.1003,28800.0
2007-07-23 11:05:00,21.57,21.6,21.56,21.59,36900.0,18.0919,18.1171,18.0835,18.1087,36900.0
2007-07-23 11:10:00,21.59,21.66,21.56,21.59,34700.0,18.1087,18.1674,18.0835,18.1087,34700.0
2007-07-23 11:15:00,21.6,21.61,21.57,21.58,42600.0,18.1171,18.1255,18.0919,18.1003,42600.0
2007-07-23 11:20:00,21.59,21.59,21.5,21.51,82200.0,18.1087,18.1087,18.0332,18.0416,82200.0
2007-07-23 11:25:00,21.5,21.58,21.49,21.57,38700.0,18.0332,18.1003,18.0248,18.0919,38700.0
2007-07-23 11:30:00,21.57,21.62,21.57,21.6,21400.0,18.0919,18.1339,18.0919,18.1171,21400.0
2007-07-23 11:35:00,21.61,21.61,21.47,21.5,57400.0,18.1255,18.1255,18.0081,18.0332,57400.0
2007-07-23 11:40:00,21.49,21.52,21.46,21.46,52500.0,18.0248,18.05,17.9997,17.9997,52500.0
2007-07-23 11:45:00,21.47,21.47,21.41,21.43,60500.0,18.0081,18.0081,17.9577,17.9745,60500.0
2007-07-23 11:50:00,21.42,21.45,21.35,21.35,98400.0,17.9661,17.9913,17.9074,17.9074,98400.0
2007-07-23 11:55:00,21.35,21.37,21.29,21.29,54100.0,17.9074,17.9242,17.8571,17.8571,54100.0
2007-07-23 12:00:00,21.29,21.39,21.29,21.37,51500.0,17.8571,17.941,17.8571,17.9242,51500.0
2007-07-23 12:05:00,21.36,21.41,21.34,21.36,72100.0,17.9158,17.9577,17.899,17.9158,72100.0
2007-07-23 12:10:00,21.36,21.4,21.35,21.39,23700.0,17.9158,17.9493,17.9074,17.941,23700.0
2007-07-23 12:15:00,21.4,21.41,21.36,21.37,30800.0,17.9493,17.9577,17.9158,17.9242,30800.0
2007-07-23 12:20:00,21.38,21.44,21.35,21.37,35700.0,17.9326,17.9829,17.9074,17.9242,35700.0
2007-07-23 12:25:00,21.37,21.44,21.37,21.43,23800.0,17.9242,17.9829,17.9242,17.9745,23800.0
2007-07-23 12:30:00,21.43,21.49,21.41,21.48,21700.0,17.9745,18.0248,17.9577,18.0164,21700.0
2007-07-23 12:35:00,21.47,21.48,21.43,21.47,28700.0,18.0081,18.0164,17.9745,18.0081,28700.0
2007-07-23 12:40:00,21.47,21.48,21.44,21.44,16900.0,18.0081,18.0164,17.9829,17.9829,16900.0
2007-07-23 12:45:00,21.45,21.45,21.39,21.42,37300.0,17.9913,17.9913,17.941,17.9661,37300.0
2007-07-23 12:50:00,21.43,21.46,21.42,21.45,20200.0,17.9745,17.9997,17.9661,17.9913,20200.0
2007-07-23 12:55:00,21.43,21.45,21.39,21.42,34300.0,17.9745,17.9913,17.941,17.9661,34300.0
2007-07-23 13:00:00,21.43,21.44,21.39,21.4,24500.0,17.9745,17.9829,17.941,17.9493,24500.0
2007-07-23 13:05:00,21.41,21.44,21.35,21.35,35100.0,17.9577,17.9829,17.9074,17.9074,35100.0
2007-07-23 13:10:00,21.35,21.42,21.34,21.37,26700.0,17.9074,17.9661,17.899,17.9242,26700.0
2007-07-23 13:15:00,21.38,21.41,21.38,21.39,13800.0,17.9326,17.9577,17.9326,17.941,13800.0
2007-07-23 13:20:00,21.39,21.39,21.3,21.33,59700.0,17.941,17.941,17.8655,17.8906,59700.0
2007-07-23 13:25:00,21.34,21.34,21.29,21.32,42700.0,17.899,17.899,17.8571,17.8822,42700.0
2007-07-23 13:30:00,21.32,21.35,21.27,21.32,52500.0,17.8822,17.9074,17.8403,17.8822,52500.0
2007-07-23 13:35:00,21.31,21.38,21.29,21.35,23900.0,17.8739,17.9326,17.8571,17.9074,23900.0
2007-07-23 13:40:00,21.35,21.35,21.27,21.3,38000.0,17.9074,17.9074,17.8403,17.8655,38000.0
2007-07-23 13:45:00,21.31,21.38,21.3,21.31,39300.0,17.8739,17.9326,17.8655,17.8739,39300.0
2007-07-23 13:50:00,21.31,21.33,21.29,21.32,26900.0,17.8739,17.8906,17.8571,17.8822,26900.0
2007-07-23 13:55:00,21.32,21.36,21.3,21.36,31800.0,17.8822,17.9158,17.8655,17.9158,31800.0
2007-07-23 14:00:00,21.37,21.37,21.3,21.34,48800.0,17.9242,17.9242,17.8655,17.899,48800.0
2007-07-23 14:05:00,21.33,21.33,21.3,21.31,27200.0,17.8906,17.8906,17.8655,17.8739,27200.0
2007-07-23 14:10:00,21.31,21.33,21.3,21.32,42600.0,17.8739,17.8906,17.8655,17.8822,42600.0
2007-07-23 14:15:00,21.33,21.34,21.3,21.32,37600.0,17.8906,17.899,17.8655,17.8822,37600.0
2007-07-23 14:20:00,21.33,21.35,21.31,21.32,30300.0,17.8906,17.9074,17.8739,17.8822,30300.0
2007-07-23 14:25:00,21.32,21.37,21.28,21.32,70000.0,17.8822,17.9242,17.8487,17.8822,70000.0
2007-07-23 14:30:00,21.31,21.36,21.31,21.34,28900.0,17.8739,17.9158,17.8739,17.899,28900.0
2007-07-23 14:35:00,21.35,21.4,21.31,21.31,68900.0,17.9074,17.9493,17.8739,17.8739,68900.0
2007-07-23 14:40:00,21.31,21.32,21.25,21.29,105800.0,17.8739,17.8822,17.8235,17.8571,105800.0
2007-07-23 14:45:00,21.29,21.33,21.25,21.32,83200.0,17.8571,17.8906,17.8235,17.8822,83200.0
2007-07-23 14:50:00,21.32,21.32,21.26,21.26,38500.0,17.8822,17.8822,17.8319,17.8319,38500.0
2007-07-23 14:55:00,21.27,21.31,21.26,21.3,52200.0,17.8403,17.8739,17.8319,17.8655,52200.0
2007-07-23 15:00:00,21.3,21.37,21.3,21.34,56400.0,17.8655,17.9242,17.8655,17.899,56400.0
2007-07-23 15:05:00,21.33,21.35,21.31,21.32,39700.0,17.8906,17.9074,17.8739,17.8822,39700.0
2007-07-23 15:10:00,21.31,21.36,21.27,21.3,53800.0,17.8739,17.9158,17.8403,17.8655,53800.0
2007-07-23 15:15:00,21.3,21.39,21.29,21.33,44800.0,17.8655,17.941,17.8571,17.8906,44800.0
2007-07-23 15:20:00,21.32,21.41,21.3,21.4,61300.0,17.8822,17.9577,17.8655,17.9493,61300.0
2007-07-23 15:25:00,21.39,21.43,21.36,21.36,85900.0,17.941,17.9745,17.9158,17.9158,85900.0
2007-07-23 15:30:00,21.37,21.4,21.33,21.35,73000.0,17.9242,17.9493,17.8906,17.9074,73000.0
2007-07-23 15:35:00,21.34,21.34,21.26,21.26,71000.0,17.899,17.899,17.8319,17.8319,71000.0
2007-07-23 15:40:00,21.26,21.3,21.23,21.26,95000.0,17.8319,17.8655,17.8068,17.8319,95000.0
2007-07-23 15:45:00,21.26,21.26,21.17,21.18,99400.0,17.8319,17.8319,17.7564,17.7648,99400.0
2007-07-23 15:50:00,21.19,21.22,21.19,21.21,69900.0,17.7732,17.7984,17.7732,17.79,69900.0
2007-07-23 15:55:00,21.21,21.24,21.21,21.24,75000.0,17.79,17.8151,17.79,17.8151,75000.0
2007-07-24 09:30:00,21.04,21.04,20.68,20.69,84500.0,17.6474,17.6474,17.3454,17.3538,84500.0
2007-07-24 09:35:00,20.7,20.79,20.43,20.48,131000.0,17.3622,17.4377,17.1358,17.1777,131000.0
2007-07-24 09:40:00,20.48,20.73,20.3,20.52,226400.0,17.1777,17.3874,17.0267,17.2112,226400.0
2007-07-24 09:45:00,20.5,20.6,20.43,20.47,103400.0,17.1945,17.2783,17.1358,17.1693,103400.0
2007-07-24 09:50:00,20.45,20.57,20.39,20.56,92800.0,17.1525,17.2532,17.1022,17.2448,92800.0
2007-07-24 09:55:00,20.57,20.63,20.52,20.59,62100.0,17.2532,17.3035,17.2112,17.27,62100.0
2007-07-24 10:00:00,20.59,20.69,20.56,20.58,113300.0,17.27,17.3538,17.2448,17.2616,113300.0
2007-07-24 10:05:00,20.58,20.61,20.55,20.61,81800.0,17.2616,17.2867,17.2364,17.2867,81800.0
2007-07-24 10:10:00,20.61,20.65,20.56,20.58,355800.0,17.2867,17.3203,17.2448,17.2616,355800.0
2007-07-24 10:15:00,20.57,20.65,20.56,20.63,79900.0,17.2532,17.3203,17.2448,17.3035,79900.0
2007-07-24 10:20:00,20.63,20.65,20.55,20.62,62900.0,17.3035,17.3203,17.2364,17.2951,62900.0
2007-07-24 10:25:00,20.62,20.68,20.6,20.68,50700.0,17.2951,17.3454,17.2783,17.3454,50700.0
2007-07-24 10:30:00,20.68,20.73,20.67,20.72,69000.0,17.3454,17.3874,17.3371,17.379,69000.0
2007-07-24 10:35:00,20.72,20.9,20.71,20.9,72700.0,17.379,17.53,17.3706,17.53,72700.0
2007-07-24 10:40:00,20.9,20.94,20.79,20.82,78300.0,17.53,17.5635,17.4377,17.4629,78300.0
2007-07-24 10:45:00,20.81,20.9,20.81,20.88,77600.0,17.4545,17.53,17.4545,17.5132,77600.0
2007-07-24 10:50:00,20.89,20.98,20.89,20.98,70100.0,17.5216,17.5971,17.5216,17.5971,70100.0
2007-07-24 10:55:00,20.97,20.99,20.9,20.96,90100.0,17.5887,17.6055,17.53,17.5803,90100.0
2007-07-24 11:00:00,20.95,20.96,20.84,20.92,85300.0,17.5719,17.5803,17.4796,17.5467,85300.0
2007-07-24 11:05:00,20.92,20.99,20.92,20.95,58300.0,17.5467,17.6055,17.5467,17.5719,58300.0
2007-07-24 11:10:00,20.96,21.03,20.94,21.03,69500.0,17.5803,17.639,17.5635,17.639,69500.0
2007-07-24 11:15:00,21.03,21.13,21.0,21.1,105100.0,17.639,17.7229,17.6138,17.6977,105100.0
2007-07-24 11:20:00,21.1,21.12,20.99,21.01,39500.0,17.6977,17.7145,17.6055,17.6222,39500.0
2007-07-24 11:25:00,21.01,21.03,20.88,20.93,43600.0,17.6222,17.639,17.5132,17.5551,43600.0
2007-07-24 11:30:00,20.93,20.97,20.86,20.88,44800.0,17.5551,17.5887,17.4964,17.5132,44800.0
2007-07-24 11:35:00,20.89,20.92,20.86,20.9,27500.0,17.5216,17.5467,17.4964,17.53,27500.0
2007-07-24 11:40:00,20.89,20.93,20.86,20.92,38300.0,17.5216,17.5551,17.4964,17.5467,38300.0
2007-07-24 11:45:00,20.92,20.93,20.81,20.88,49400.0,17.5467,17.5551,17.4545,17.5132,49400.0
2007-07-24 11:50:00,20.89,21.01,20.89,20.95,40700.0,17.5216,17.6222,17.5216,17.5719,40700.0
2007-07-24 11:55:00,20.95,21.03,20.95,21.0,38800.0,17.5719,17.639,17.5719,17.6138,38800.0
2007-07-24 12:00:00,21.0,21.01,20.95,20.96,37200.0,17.6138,17.6222,17.5719,17.5803,37200.0
2007-07-24 12:05:00,20.96,21.04,20.95,21.04,23500.0,17.5803,17.6474,17.5719,17.6474,23500.0
2007-07-24 12:10:00,21.05,21.07,20.94,20.99,42800.0,17.6558,17.6726,17.5635,17.6055,42800.0
2007-07-24 12:15:00,20.99,21.0,20.96,20.96,24400.0,17.6055,17.6138,17.5803,17.5803,24400.0
2007-07-24 12:20:00,20.96,20.97,20.9,20.91,49800.0,17.5803,17.5887,17.53,17.5384,49800.0
2007-07-24 12:25:00,20.91,20.96,20.91,20.93,29800.0,17.5384,17.5803,17.5384,17.5551,29800.0
2007-07-24 12:30:00,20.93,20.96,20.9,20.93,59700.0,17.5551,17.5803,17.53,17.5551,59700.0
2007-07-24 12:35:00,20.92,20.93,20.89,20.91,82800.0,17.5467,17.5551,17.5216,17.5384,82800.0
2007-07-24 12:40:00,20.91,20.93,20.89,20.92,40300.0,17.5384,17.5551,17.5216,17.5467,40300.0
2007-07-24 12:45:00,20.91,20.92,20.85,20.86,76100.0,17.5384,17.5467,17.488,17.4964,76100.0
2007-07-24 12:50:00,20.87,20.91,20.84,20.91,44700.0,17.5048,17.5384,17.4796,17.5384,44700.0
2007-07-24 12:55:00,20.92,20.92,20.83,20.86,49300.0,17.5467,17.5467,17.4713,17.4964,49300.0
2007-07-24 13:00:00,20.86,20.9,20.82,20.83,25200.0,17.4964,17.53,17.4629,17.4713,25200.0
2007-07-24 13:05:00,20.83,20.9,20.77,20.87,33300.0,17.4713,17.53,17.4209,17.5048,33300.0
2007-07-24 13:10:00,20.87,20.9,20.82,20.82,19700.0,17.5048,17.53,17.4629,17.4629,19700.0
2007-07-24 13:15:00,20.84,20.87,20.79,20.83,24100.0,17.4796,17.5048,17.4377,17.4713,24100.0
2007-07-24 13:20:00,20.83,20.83,20.76,20.8,22100.0,17.4713,17.4713,17.4125,17.4461,22100.0
2007-07-24 13:25:00,20.8,20.81,20.7,20.72,24200.0,17.4461,17.4545,17.3622,17.379,24200.0
2007-07-24 13:30:00,20.72,20.85,20.71,20.84,56800.0,17.379,17.488,17.3706,17.4796,56800.0
2007-07-24 13:35:00,20.85,20.87,20.79,20.79,42300.0,17.488,17.5048,17.4377,17.4377,42300.0
2007-07-24 13:40:00,20.79,20.83,20.78,20.8,41600.0,17.4377,17.4713,17.4293,17.4461,41600.0
2007-07-24 13:45:00,20.8,20.81,20.75,20.77,56100.0,17.4461,17.4545,17.4042,17.4209,56100.0
2007-07-24 13:50:00,20.77,20.78,20.68,20.7,37000.0,17.4209,17.4293,17.3454,17.3622,37000.0
2007-07-24 13:55:00,20.71,20.73,20.63,20.68,52500.0,17.3706,17.3874,17.3035,17.3454,52500.0
2007-07-24 14:00:00,20.67,20.7,20.53,20.6,117400.0,17.3371,17.3622,17.2196,17.2783,117400.0
2007-07-24 14:05:00,20.6,20.6,20.54,20.55,77400.0,17.2783,17.2783,17.228,17.2364,77400.0
2007-07-24 14:10:00,20.55,20.61,20.55,20.6,42300.0,17.2364,17.2867,17.2364,17.2783,42300.0
2007-07-24 14:15:00,20.61,20.61,20.52,20.55,97500.0,17.2867,17.2867,17.2112,17.2364,97500.0
2007-07-24 14:20:00,20.55,20.56,20.49,20.54,65300.0,17.2364,17.2448,17.1861,17.228,65300.0
2007-07-24 14:25:00,20.54,20.57,20.52,20.56,31300.0,17.228,17.2532,17.2112,17.2448,31300.0
2007-07-24 14:30:00,20.56,20.63,20.56,20.59,68200.0,17.2448,17.3035,17.2448,17.27,68200.0
2007-07-24 14:35:00,20.59,20.62,20.45,20.54,111700.0,17.27,17.2951,17.1525,17.228,111700.0
2007-07-24 14:40:00,20.52,20.6,20.52,20.55,103700.0,17.2112,17.2783,17.2112,17.2364,103700.0
2007-07-24 14:45:00,20.57,20.61,20.51,20.52,68700.0,17.2532,17.2867,17.2029,17.2112,68700.0
2007-07-24 14:50:00,20.52,20.56,20.51,20.54,55800.0,17.2112,17.2448,17.2029,17.228,55800.0
2007-07-24 14:55:00,20.54,20.54,20.44,20.47,74100.0,17.228,17.228,17.1441,17.1693,74100.0
2007-07-24 15:00:00,20.45,20.51,20.41,20.42,94500.0,17.1525,17.2029,17.119,17.1274,94500.0
2007-07-24 15:05:00,20.42,20.46,20.35,20.36,113200.0,17.1274,17.1609,17.0687,17.077,113200.0
2007-07-24 15:10:00,20.35,20.43,20.34,20.42,79300.0,17.0687,17.1358,17.0603,17.1274,79300.0
2007-07-24 15:15:00,20.43,20.45,20.37,20.41,73300.0,17.1358,17.1525,17.0854,17.119,73300.0
2007-07-24 15:20:00,20.41,20.45,20.35,20.39,98100.0,17.119,17.1525,17.0687,17.1022,98100.0
2007-07-24 15:25:00,20.39,20.4,20.28,20.29,79200.0,17.1022,17.1106,17.0099,17.0183,79200.0
2007-07-24 15:30:00,20.28,20.38,20.27,20.29,98000.0,17.0099,17.0938,17.0016,17.0183,98000.0
2007-07-24 15:35:00,20.31,20.37,20.27,20.33,76500.0,17.0351,17.0854,17.0016,17.0519,76500.0
2007-07-24 15:40:00,20.33,20.35,20.3,20.31,73500.0,17.0519,17.0687,17.0267,17.0351,73500.0
2007-07-24 15:45:00,20.32,20.34,20.28,20.34,87300.0,17.0435,17.0603,17.0099,17.0603,87300.0
2007-07-24 15:50:00,20.33,20.46,20.32,20.43,130400.0,17.0519,17.1609,17.0435,17.1358,130400.0
2007-07-24 15:55:00,20.44,20.55,20.42,20.48,133900.0,17.1441,17.2364,17.1274,17.1777,133900.0
2007-07-25 09:30:00,20.75,20.88,20.59,20.82,80300.0,17.4042,17.5132,17.27,17.4629,80300.0
2007-07-25 09:35:00,20.74,21.21,20.68,21.1,105400.0,17.3958,17.79,17.3454,17.6977,105400.0
2007-07-25 09:40:00,21.08,21.21,21.08,21.15,89600.0,17.6809,17.79,17.6809,17.7397,89600.0
2007-07-25 09:45:00,21.14,21.15,20.89,20.93,81100.0,17.7313,17.7397,17.5216,17.5551,81100.0
2007-07-25 09:50:00,20.93,21.09,20.92,21.05,66100.0,17.5551,17.6893,17.5467,17.6558,66100.0
2007-07-25 09:55:00,21.07,21.1,20.83,20.84,74100.0,17.6726,17.6977,17.4713,17.4796,74100.0
2007-07-25 10:00:00,20.83,21.14,20.64,21.07,128500.0,17.4713,17.7313,17.3119,17.6726,128500.0
2007-07-25 10:05:00,21.07,21.19,21.05,21.08,75300.0,17.6726,17.7732,17.6558,17.6809,75300.0
2007-07-25 10:10:00,21.07,21.09,21.01,21.04,69600.0,17.6726,17.6893,17.6222,17.6474,69600.0
2007-07-25 10:15:00,21.04,21.11,21.02,21.06,68300.0,17.6474,17.7061,17.6306,17.6642,68300.0
2007-07-25 10:20:00,21.05,21.08,20.92,20.94,50700.0,17.6558,17.6809,17.5467,17.5635,50700.0
2007-07-25 10:25:00,20.94,20.94,20.76,20.8,63300.0,17.5635,17.5635,17.4125,17.4461,63300.0
2007-07-25 10:30:00,20.8,20.81,20.47,20.5,85400.0,17.4461,17.4545,17.1693,17.1945,85400.0
2007-07-25 10:35:00,20.49,20.68,20.39,20.48,360500.0,17.1861,17.3454,17.1022,17.1777,360500.0
2007-07-25 10:40:00,20.47,20.6,20.47,20.55,102200.0,17.1693,17.2783,17.1693,17.2364,102200.0
2007-07-25 10:45:00,20.53,20.7,20.39,20.41,113000.0,17.2196,17.3622,17.1022,17.119,113000.0
2007-07-25 10:50:00,20.43,20.58,20.33,20.51,104400.0,17.1358,17.2616,17.0519,17.2029,104400.0
2007-07-25 10:55:00,20.53,20.6,20.48,20.6,76000.0,17.2196,17.2783,17.1777,17.2783,76000.0
2007-07-25 11:00:00,20.59,20.59,20.44,20.52,146800.0,17.27,17.27,17.1441,17.2112,146800.0
2007-07-25 11:05:00,20.54,20.6,20.5,20.6,31100.0,17.228,17.2783,17.1945,17.2783,31100.0
2007-07-25 11:10:00,20.58,20.6,20.51,20.54,37700.0,17.2616,17.2783,17.2029,17.228,37700.0
2007-07-25 11:15:00,20.55,20.59,20.49,20.51,76700.0,17.2364,17.27,17.1861,17.2029,76700.0
2007-07-25 11:20:00,20.51,20.59,20.45,20.53,67200.0,17.2029,17.27,17.1525,17.2196,67200.0
2007-07-25 11:25:00,20.54,20.56,20.4,20.47,74700.0,17.228,17.2448,17.1106,17.1693,74700.0
2007-07-25 11:30:00,20.47,20.58,20.41,20.56,57600.0,17.1693,17.2616,17.119,17.2448,57600.0
2007-07-25 11:35:00,20.56,20.66,20.52,20.65,54200.0,17.2448,17.3287,17.2112,17.3203,54200.0
2007-07-25 11:40:00,20.63,20.65,20.59,20.6,31500.0,17.3035,17.3203,17.27,17.2783,31500.0
2007-07-25 11:45:00,20.6,20.61,20.54,20.6,27600.0,17.2783,17.2867,17.228,17.2783,27600.0
2007-07-25 11:50:00,20.6,20.66,20.57,20.62,75700.0,17.2783,17.3287,17.2532,17.2951,75700.0
2007-07-25 11:55:00,20.64,20.64,20.6,20.61,33300.0,17.3119,17.3119,17.2783,17.2867,33300.0
2007-07-25 12:00:00,20.6,20.63,20.59,20.61,58100.0,17.2783,17.3035,17.27,17.2867,58100.0
2007-07-25 12:05:00,20.6,20.73,20.6,20.69,47800.0,17.2783,17.3874,17.2783,17.3538,47800.0
2007-07-25 12:10:00,20.68,20.72,20.67,20.7,31400.0,17.3454,17.379,17.3371,17.3622,31400.0
2007-07-25 12:15:00,20.7,20.73,20.66,20.66,31600.0,17.3622,17.3874,17.3287,17.3287,31600.0
2007-07-25 12:20:00,20.66,20.81,20.66,20.74,38600.0,17.3287,17.4545,17.3287,17.3958,38600.0
2007-07-25 12:25:00,20.73,20.85,20.73,20.73,37300.0,17.3874,17.488,17.3874,17.3874,37300.0
2007-07-25 12:30:00,20.73,20.79,20.73,20.76,17900.0,17.3874,17.4377,17.3874,17.4125,17900.0
2007-07-25 12:35:00,20.75,20.83,20.71,20.74,33800.0,17.4042,17.4713,17.3706,17.3958,33800.0
2007-07-25 12:40:00,20.73,20.73,20.66,20.67,26900.0,17.3874,17.3874,17.3287,17.3371,26900.0
2007-07-25 12:45:00,20.67,20.69,20.6,20.63,38400.0,17.3371,17.3538,17.2783,17.3035,38400.0
2007-07-25 12:50:00,20.62,20.65,20.53,20.58,73500.0,17.2951,17.3203,17.2196,17.2616,73500.0
2007-07-25 12:55:00,20.58,20.59,20.32,20.4,208200.0,17.2616,17.27,17.0435,17.1106,208200.0
2007-07-25 13:00:00,20.4,20.57,20.39,20.57,61400.0,17.1106,17.2532,17.1022,17.2532,61400.0
2007-07-25 13:05:00,20.57,20.57,20.51,20.54,36500.0,17.2532,17.2532,17.2029,17.228,36500.0
2007-07-25 13:10:00,20.52,20.56,20.41,20.41,43500.0,17.2112,17.2448,17.119,17.119,43500.0
2007-07-25 13:15:00,20.43,20.47,20.29,20.31,47300.0,17.1358,17.1693,17.0183,17.0351,47300.0
2007-07-25 13:20:00,20.32,20.37,20.3,20.31,41200.0,17.0435,17.0854,17.0267,17.0351,41200.0
2007-07-25 13:25:00,20.32,20.34,20.2,20.24,58700.0,17.0435,17.0603,16.9428,16.9764,58700.0
2007-07-25 13:30:00,20.24,20.27,20.16,20.23,115300.0,16.9764,17.0016,16.9093,16.968,115300.0
2007-07-25 13:35:00,20.22,20.26,20.16,20.23,88900.0,16.9596,16.9932,16.9093,16.968,88900.0
2007-07-25 13:40:00,20.24,20.28,20.21,20.26,57600.0,16.9764,17.0099,16.9512,16.9932,57600.0
2007-07-25 13:45:00,20.26,20.29,20.22,20.26,35400.0,16.9932,17.0183,16.9596,16.9932,35400.0
2007-07-25 13:50:00,20.25,20.27,20.18,20.21,67600.0,16.9848,17.0016,16.9261,16.9512,67600.0
2007-07-25 13:55:00,20.2,20.21,20.11,20.11,47100.0,16.9428,16.9512,16.8674,16.8674,47100.0
2007-07-25 14:00:00,20.13,20.23,20.12,20.2,44900.0,16.8841,16.968,16.8757,16.9428,44900.0
2007-07-25 14:05:00,20.2,20.27,20.18,20.24,30300.0,16.9428,17.0016,16.9261,16.9764,30300.0
2007-07-25 14:10:00,20.23,20.29,20.19,20.27,35400.0,16.968,17.0183,16.9345,17.0016,35400.0
2007-07-25 14:15:00,20.27,20.29,20.18,20.26,75900.0,17.0016,17.0183,16.9261,16.9932,75900.0
2007-07-25 14:20:00,20.24,20.3,20.21,20.25,24200.0,16.9764,17.0267,16.9512,16.9848,24200.0
2007-07-25 14:25:00,20.27,20.35,20.24,20.33,72500.0,17.0016,17.0687,16.9764,17.0519,72500.0
2007-07-25 14:30:00,20.31,20.39,20.27,20.3,103700.0,17.0351,17.1022,17.0016,17.0267,103700.0
2007-07-25 14:35:00,20.3,20.37,20.25,20.34,57000.0,17.0267,17.0854,16.9848,17.0603,57000.0
2007-07-25 14:40:00,20.34,20.42,20.3,20.42,36900.0,17.0603,17.1274,17.0267,17.1274,36900.0
2007-07-25 14:45:00,20.42,20.55,20.41,20.54,74900.0,17.1274,17.2364,17.119,17.228,74900.0
2007-07-25 14:50:00,20.54,20.58,20.5,20.51,76400.0,17.228,17.2616,17.1945,17.2029,76400.0
2007-07-25 14:55:00,20.51,20.67,20.48,20.53,45600.0,17.2029,17.3371,17.1777,17.2196,45600.0
2007-07-25 15:00:00,20.54,20.67,20.53,20.65,62200.0,17.228,17.3371,17.2196,17.3203,62200.0
2007-07-25 15:05:00,20.65,20.68,20.6,20.63,30700.0,17.3203,17.3454,17.2783,17.3035,30700.0
2007-07-25 15:10:00,20.62,20.81,20.62,20.79,39200.0,17.2951,17.4545,17.2951,17.4377,39200.0
2007-07-25 15:15:00,20.78,20.8,20.71,20.72,68700.0,17.4293,17.4461,17.3706,17.379,68700.0
2007-07-25 15:20:00,20.73,20.79,20.7,20.75,62700.0,17.3874,17.4377,17.3622,17.4042,62700.0
2007-07-25 15:25:00,20.75,20.75,20.66,20.73,61100.0,17.4042,17.4042,17.3287,17.3874,61100.0
2007-07-25 15:30:00,20.74,20.77,20.69,20.73,78000.0,17.3958,17.4209,17.3538,17.3874,78000.0
2007-07-25 15:35:00,20.73,20.73,20.67,20.67,44200.0,17.3874,17.3874,17.3371,17.3371,44200.0
2007-07-25 15:40:00,20.66,20.73,20.62,20.73,74000.0,17.3287,17.3874,17.2951,17.3874,74000.0
2007-07-25 15:45:00,20.73,20.78,20.66,20.71,85400.0,17.3874,17.4293,17.3287,17.3706,85400.0
2007-07-25 15:50:00,20.7,20.79,20.66,20.67,85900.0,17.3622,17.4377,17.3287,17.3371,85900.0
2007-07-25 15:55:00,20.66,20.72,20.65,20.69,76600.0,17.3287,17.379,17.3203,17.3538,76600.0
2007-07-26 09:30:00,20.27,20.35,20.02,20.06,62900.0,17.0016,17.0687,16.7919,16.8254,62900.0
2007-07-26 09:35:00,20.06,20.2,20.01,20.03,171400.0,16.8254,16.9428,16.7835,16.8003,171400.0
2007-07-26 09:40:00,20.03,20.04,19.66,19.72,248800.0,16.8003,16.8086,16.4899,16.5402,248800.0
2007-07-26 09:45:00,19.72,19.76,19.68,19.73,164400.0,16.5402,16.5738,16.5067,16.5486,164400.0
2007-07-26 09:50:00,19.72,19.75,19.62,19.72,136500.0,16.5402,16.5654,16.4564,16.5402,136500.0
2007-07-26 09:55:00,19.71,19.88,19.67,19.84,160800.0,16.5319,16.6744,16.4983,16.6409,160800.0
2007-07-26 10:00:00,19.84,20.2,19.6,20.16,362100.0,16.6409,16.9428,16.4396,16.9093,362100.0
2007-07-26 10:05:00,20.16,20.2,19.8,19.86,180900.0,16.9093,16.9428,16.6073,16.6577,180900.0
2007-07-26 10:10:00,19.87,20.08,19.87,20.02,102100.0,16.6661,16.8422,16.6661,16.7919,102100.0
2007-07-26 10:15:00,20.01,20.03,19.91,19.93,87900.0,16.7835,16.8003,16.6996,16.7164,87900.0
2007-07-26 10:20:00,19.95,19.99,19.84,19.84,73400.0,16.7332,16.7667,16.6409,16.6409,73400.0
2007-07-26 10:25:00,19.85,19.89,19.67,19.75,99900.0,16.6493,16.6828,16.4983,16.5654,99900.0
2007-07-26 10:30:00,19.75,19.83,19.62,19.64,109200.0,16.5654,16.6325,16.4564,16.4731,109200.0
2007-07-26 10:35:00,19.64,19.73,19.51,19.58,106500.0,16.4731,16.5486,16.3641,16.4228,106500.0
2007-07-26 10:40:00,19.58,19.59,19.52,19.55,55100.0,16.4228,16.4312,16.3725,16.3977,55100.0
2007-07-26 10:45:00,19.56,19.61,19.53,19.55,74200.0,16.406,16.448,16.3809,16.3977,74200.0
2007-07-26 10:50:00,19.55,19.62,19.54,19.57,55500.0,16.3977,16.4564,16.3893,16.4144,55500.0
2007-07-26 10:55:00,19.57,19.63,19.57,19.62,33800.0,16.4144,16.4648,16.4144,16.4564,33800.0
2007-07-26 11:00:00,19.62,19.63,19.55,19.59,30600.0,16.4564,16.4648,16.3977,16.4312,30600.0
2007-07-26 11:05:00,19.57,19.58,19.43,19.45,105300.0,16.4144,16.4228,16.297,16.3138,105300.0
2007-07-26 11:10:00,19.46,19.53,19.46,19.5,48800.0,16.3222,16.3809,16.3222,16.3557,48800.0
2007-07-26 11:15:00,19.5,19.5,19.35,19.39,103400.0,16.3557,16.3557,16.2299,16.2634,103400.0
2007-07-26 11:20:00,19.39,19.49,19.35,19.48,88900.0,16.2634,16.3473,16.2299,16.3389,88900.0
2007-07-26 11:25:00,19.49,19.55,19.45,19.49,84500.0,16.3473,16.3977,16.3138,16.3473,84500.0
2007-07-26 11:30:00,19.5,19.51,19.35,19.4,74400.0,16.3557,16.3641,16.2299,16.2718,74400.0
2007-07-26 11:35:00,19.41,19.52,19.4,19.5,70200.0,16.2802,16.3725,16.2718,16.3557,70200.0
2007-07-26 11:40:00,19.49,19.52,19.45,19.47,41800.0,16.3473,16.3725,16.3138,16.3306,41800.0
2007-07-26 11:45:00,19.48,19.54,19.45,19.48,36800.0,16.3389,16.3893,16.3138,16.3389,36800.0
2007-07-26 11:50:00,19.48,19.53,19.4,19.44,72300.0,16.3389,16.3809,16.2718,16.3054,72300.0
2007-07-26 11:55:00,19.44,19.65,19.43,19.64,73100.0,16.3054,16.4815,16.297,16.4731,73100.0
2007-07-26 12:00:00,19.63,19.65,19.55,19.62,74600.0,16.4648,16.4815,16.3977,16.4564,74600.0
2007-07-26 12:05:00,19.61,19.85,19.6,19.85,103200.0,16.448,16.6493,16.4396,16.6493,103200.0
2007-07-26 12:10:00,19.84,20.0,19.79,19.79,206500.0,16.6409,16.7751,16.599,16.599,206500.0
2007-07-26 12:15:00,19.8,19.81,19.72,19.75,70700.0,16.6073,16.6157,16.5402,16.5654,70700.0
2007-07-26 12:20:00,19.76,19.76,19.62,19.63,106200.0,16.5738,16.5738,16.4564,16.4648,106200.0
2007-07-26 12:25:00,19.63,19.76,19.63,19.69,90100.0,16.4648,16.5738,16.4648,16.5151,90100.0
2007-07-26 12:30:00,19.69,19.88,19.66,19.84,86600.0,16.5151,16.6744,16.4899,16.6409,86600.0
2007-07-26 12:35:00,19.84,19.84,19.68,19.68,56500.0,16.6409,16.6409,16.5067,16.5067,56500.0
2007-07-26 12:40:00,19.69,19.7,19.52,19.55,45000.0,16.5151,16.5235,16.3725,16.3977,45000.0
2007-07-26 12:45:00,19.55,19.64,19.49,19.63,72600.0,16.3977,16.4731,16.3473,16.4648,72600.0
2007-07-26 12:50:00,19.64,19.66,19.58,19.6,37500.0,16.4731,16.4899,16.4228,16.4396,37500.0
2007-07-26 12:55:00,19.61,19.84,19.6,19.8,90400.0,16.448,16.6409,16.4396,16.6073,90400.0
2007-07-26 13:00:00,19.81,19.85,19.61,19.72,77800.0,16.6157,16.6493,16.448,16.5402,77800.0
2007-07-26 13:05:00,19.72,19.78,19.7,19.76,34000.0,16.5402,16.5906,16.5235,16.5738,34000.0
2007-07-26 13:10:00,19.76,19.87,19.76,19.83,39800.0,16.5738,16.6661,16.5738,16.6325,39800.0
2007-07-26 13:15:00,19.82,19.86,19.73,19.74,43100.0,16.6241,16.6577,16.5486,16.557,43100.0
2007-07-26 13:20:00,19.75,19.78,19.68,19.75,33200.0,16.5654,16.5906,16.5067,16.5654,33200.0
2007-07-26 13:25:00,19.75,19.75,19.59,19.67,46400.0,16.5654,16.5654,16.4312,16.4983,46400.0
2007-07-26 13:30:00,19.65,19.78,19.57,19.66,62100.0,16.4815,16.5906,16.4144,16.4899,62100.0
2007-07-26 13:35:00,19.65,19.72,19.64,19.67,35200.0,16.4815,16.5402,16.4731,16.4983,35200.0
2007-07-26 13:40:00,19.68,19.8,19.61,19.76,104500.0,16.5067,16.6073,16.448,16.5738,104500.0
2007-07-26 13:45:00,19.76,19.76,19.62,19.62,43900.0,16.5738,16.5738,16.4564,16.4564,43900.0
2007-07-26 13:50:00,19.63,19.76,19.58,19.62,53300.0,16.4648,16.5738,16.4228,16.4564,53300.0
2007-07-26 13:55:00,19.61,19.69,19.56,19.58,49300.0,16.448,16.5151,16.406,16.4228,49300.0
2007-07-26 14:00:00,19.59,19.69,19.56,19.57,75700.0,16.4312,16.5151,16.406,16.4144,75700.0
2007-07-26 14:05:00,19.57,19.6,19.49,19.54,84000.0,16.4144,16.4396,16.3473,16.3893,84000.0
2007-07-26 14:10:00,19.53,19.58,19.5,19.58,30200.0,16.3809,16.4228,16.3557,16.4228,30200.0
2007-07-26 14:15:00,19.57,19.62,19.43,19.51,72400.0,16.4144,16.4564,16.297,16.3641,72400.0
2007-07-26 14:20:00,19.5,19.57,19.46,19.46,96300.0,16.3557,16.4144,16.3222,16.3222,96300.0
2007-07-26 14:25:00,19.46,19.63,19.46,19.56,86700.0,16.3222,16.4648,16.3222,16.406,86700.0
2007-07-26 14:30:00,19.57,19.67,19.56,19.64,72700.0,16.4144,16.4983,16.406,16.4731,72700.0
2007-07-26 14:35:00,19.64,19.66,19.58,19.66,42800.0,16.4731,16.4899,16.4228,16.4899,42800.0
2007-07-26 14:40:00,19.65,19.75,19.59,19.73,89400.0,16.4815,16.5654,16.4312,16.5486,89400.0
2007-07-26 14:45:00,19.73,19.76,19.61,19.64,57300.0,16.5486,16.5738,16.448,16.4731,57300.0
2007-07-26 14:50:00,19.65,19.73,19.58,19.71,55400.0,16.4815,16.5486,16.4228,16.5319,55400.0
2007-07-26 14:55:00,19.7,19.86,19.66,19.74,64900.0,16.5235,16.6577,16.4899,16.557,64900.0
2007-07-26 15:00:00,19.73,19.88,19.69,19.76,92900.0,16.5486,16.6744,16.5151,16.5738,92900.0
2007-07-26 15:05:00,19.77,19.9,19.72,19.79,74300.0,16.5822,16.6912,16.5402,16.599,74300.0
2007-07-26 15:10:00,19.8,19.83,19.71,19.81,71500.0,16.6073,16.6325,16.5319,16.6157,71500.0
2007-07-26 15:15:00,19.83,20.17,19.81,20.08,148500.0,16.6325,16.9177,16.6157,16.8422,148500.0
2007-07-26 15:20:00,20.07,20.24,20.07,20.23,128400.0,16.8338,16.9764,16.8338,16.968,128400.0
2007-07-26 15:25:00,20.23,20.23,20.04,20.06,120600.0,16.968,16.968,16.8086,16.8254,120600.0
2007-07-26 15:30:00,20.06,20.22,20.01,20.19,219900.0,16.8254,16.9596,16.7835,16.9345,219900.0
2007-07-26 15:35:00,20.17,20.2,20.02,20.08,189700.0,16.9177,16.9428,16.7919,16.8422,189700.0
2007-07-26 15:40:00,20.07,20.07,19.89,19.95,187100.0,16.8338,16.8338,16.6828,16.7332,187100.0
2007-07-26 15:45:00,19.96,20.23,19.95,20.21,136100.0,16.7415,16.968,16.7332,16.9512,136100.0
2007-07-26 15:50:00,20.23,20.24,19.91,20.01,133300.0,16.968,16.9764,16.6996,16.7835,133300.0
2007-07-26 15:55:00,20.01,20.07,19.96,20.04,153800.0,16.7835,16.8338,16.7415,16.8086,153800.0
2007-07-27 09:30:00,20.04,20.16,19.97,20.1,80500.0,16.8086,16.9093,16.7499,16.859,80500.0
2007-07-27 09:35:00,20.08,20.15,19.93,20.09,124800.0,16.8422,16.9009,16.7164,16.8506,124800.0
2007-07-27 09:40:00,20.08,20.09,19.74,19.87,168200.0,16.8422,16.8506,16.557,16.6661,168200.0
2007-07-27 09:45:00,19.87,19.98,19.83,19.91,143600.0,16.6661,16.7583,16.6325,16.6996,143600.0
2007-07-27 09:50:00,19.92,20.15,19.89,20.1,141300.0,16.708,16.9009,16.6828,16.859,141300.0
2007-07-27 09:55:00,20.1,20.11,19.93,19.98,123600.0,16.859,16.8674,16.7164,16.7583,123600.0
2007-07-27 10:00:00,19.98,20.09,19.96,20.06,101900.0,16.7583,16.8506,16.7415,16.8254,101900.0
2007-07-27 10:05:00,20.07,20.09,20.01,20.03,87400.0,16.8338,16.8506,16.7835,16.8003,87400.0
2007-07-27 10:10:00,20.02,20.07,19.98,20.03,110200.0,16.7919,16.8338,16.7583,16.8003,110200.0
2007-07-27 10:15:00,20.02,20.07,19.94,20.04,113900.0,16.7919,16.8338,16.7248,16.8086,113900.0
2007-07-27 10:20:00,20.03,20.09,19.97,20.06,127200.0,16.8003,16.8506,16.7499,16.8254,127200.0
2007-07-27 10:25:00,20.07,20.14,20.01,20.11,112400.0,16.8338,16.8925,16.7835,16.8674,112400.0
2007-07-27 10:30:00,20.09,20.33,20.09,20.32,148600.0,16.8506,17.0519,16.8506,17.0435,148600.0
2007-07-27 10:35:00,20.31,20.35,20.15,20.15,85800.0,17.0351,17.0687,16.9009,16.9009,85800.0
2007-07-27 10:40:00,20.16,20.19,20.05,20.13,84500.0,16.9093,16.9345,16.817,16.8841,84500.0
2007-07-27 10:45:00,20.14,20.15,20.07,20.08,57300.0,16.8925,16.9009,16.8338,16.8422,57300.0
2007-07-27 10:50:00,20.09,20.09,19.92,19.92,110600.0,16.8506,16.8506,16.708,16.708,110600.0
2007-07-27 10:55:00,19.93,19.96,19.88,19.96,103100.0,16.7164,16.7415,16.6744,16.7415,103100.0
2007-07-27 11:00:00,19.95,19.98,19.87,19.92,123200.0,16.7332,16.7583,16.6661,16.708,123200.0
2007-07-27 11:05:00,19.91,19.96,19.9,19.96,85100.0,16.6996,16.7415,16.6912,16.7415,85100.0
2007-07-27 11:10:00,19.95,19.96,19.88,19.91,56500.0,16.7332,16.7415,16.6744,16.6996,56500.0
2007-07-27 11:15:00,19.9,19.94,19.88,19.92,139000.0,16.6912,16.7248,16.6744,16.708,139000.0
2007-07-27 11:20:00,19.92,19.93,19.79,19.84,172800.0,16.708,16.7164,16.599,16.6409,172800.0
2007-07-27 11:25:00,19.83,19.86,19.79,19.83,116300.0,16.6325,16.6577,16.599,16.6325,116300.0
2007-07-27 11:30:00,19.82,19.88,19.82,19.88,45000.0,16.6241,16.6744,16.6241,16.6744,45000.0
2007-07-27 11:35:00,19.88,19.88,19.78,19.81,71000.0,16.6744,16.6744,16.5906,16.6157,71000.0
2007-07-27 11:40:00,19.8,19.82,19.76,19.79,52800.0,16.6073,16.6241,16.5738,16.599,52800.0
2007-07-27 11:45:00,19.79,19.82,19.75,19.77,72200.0,16.599,16.6241,16.5654,16.5822,72200.0
2007-07-27 11:50:00,19.76,19.77,19.65,19.67,55000.0,16.5738,16.5822,16.4815,16.4983,55000.0
2007-07-27 11:55:00,19.66,19.7,19.64,19.67,110300.0,16.4899,16.5235,16.4731,16.4983,110300.0
2007-07-27 12:00:00,19.66,19.67,19.6,19.61,48100.0,16.4899,16.4983,16.4396,16.448,48100.0
2007-07-27 12:05:00,19.6,19.67,19.6,19.64,61700.0,16.4396,16.4983,16.4396,16.4731,61700.0
2007-07-27 12:10:00,19.64,19.64,19.54,19.54,51800.0,16.4731,16.4731,16.3893,16.3893,51800.0
2007-07-27 12:15:00,19.56,19.64,19.5,19.6,87100.0,16.406,16.4731,16.3557,16.4396,87100.0
2007-07-27 12:20:00,19.62,19.67,19.54,19.58,50000.0,16.4564,16.4983,16.3893,16.4228,50000.0
2007-07-27 12:25:00,19.57,19.65,19.55,19.62,54700.0,16.4144,16.4815,16.3977,16.4564,54700.0
2007-07-27 12:30:00,19.63,19.63,19.46,19.49,67400.0,16.4648,16.4648,16.3222,16.3473,67400.0
2007-07-27 12:35:00,19.49,19.5,19.44,19.46,49400.0,16.3473,16.3557,16.3054,16.3222,49400.0
2007-07-27 12:40:00,19.46,19.63,19.45,19.59,144700.0,16.3222,16.4648,16.3138,16.4312,144700.0
2007-07-27 12:45:00,19.59,19.59,19.45,19.56,81100.0,16.4312,16.4312,16.3138,16.406,81100.0
2007-07-27 12:50:00,19.56,19.59,19.52,19.56,64200.0,16.406,16.4312,16.3725,16.406,64200.0
2007-07-27 12:55:00,19.57,19.58,19.54,19.58,49300.0,16.4144,16.4228,16.3893,16.4228,49300.0
2007-07-27 13:00:00,19.58,19.63,19.53,19.62,72200.0,16.4228,16.4648,16.3809,16.4564,72200.0
2007-07-27 13:05:00,19.63,19.77,19.63,19.7,104600.0,16.4648,16.5822,16.4648,16.5235,104600.0
2007-07-27 13:10:00,19.7,19.8,19.68,19.79,86100.0,16.5235,16.6073,16.5067,16.599,86100.0
2007-07-27 13:15:00,19.79,19.89,19.79,19.87,75000.0,16.599,16.6828,16.599,16.6661,75000.0
2007-07-27 13:20:00,19.85,19.89,19.81,19.86,48500.0,16.6493,16.6828,16.6157,16.6577,48500.0
2007-07-27 13:25:00,19.86,19.86,19.73,19.73,35300.0,16.6577,16.6577,16.5486,16.5486,35300.0
2007-07-27 13:30:00,19.73,19.74,19.69,19.73,60900.0,16.5486,16.557,16.5151,16.5486,60900.0
2007-07-27 13:35:00,19.73,19.76,19.72,19.74,28000.0,16.5486,16.5738,16.5402,16.557,28000.0
2007-07-27 13:40:00,19.74,19.83,19.74,19.8,54100.0,16.557,16.6325,16.557,16.6073,54100.0
2007-07-27 13:45:00,19.8,19.89,19.79,19.89,54000.0,16.6073,16.6828,16.599,16.6828,54000.0
2007-07-27 13:50:00,19.89,19.92,19.86,19.91,43600.0,16.6828,16.708,16.6577,16.6996,43600.0
2007-07-27 13:55:00,19.9,19.96,19.87,19.87,45500.0,16.6912,16.7415,16.6661,16.6661,45500.0
2007-07-27 14:00:00,19.87,19.93,19.87,19.9,64400.0,16.6661,16.7164,16.6661,16.6912,64400.0
2007-07-27 14:05:00,19.91,19.92,19.87,19.9,41500.0,16.6996,16.708,16.6661,16.6912,41500.0
2007-07-27 14:10:00,19.89,19.9,19.8,19.81,41500.0,16.6828,16.6912,16.6073,16.6157,41500.0
2007-07-27 14:15:00,19.83,19.84,19.8,19.81,46600.0,16.6325,16.6409,16.6073,16.6157,46600.0
2007-07-27 14:20:00,19.8,19.83,19.79,19.8,94900.0,16.6073,16.6325,16.599,16.6073,94900.0
2007-07-27 14:25:00,19.8,19.81,19.73,19.73,88900.0,16.6073,16.6157,16.5486,16.5486,88900.0
2007-07-27 14:30:00,19.72,19.83,19.71,19.81,84700.0,16.5402,16.6325,16.5319,16.6157,84700.0
2007-07-27 14:35:00,19.8,19.86,19.79,19.85,66400.0,16.6073,16.6577,16.599,16.6493,66400.0
2007-07-27 14:40:00,19.85,19.95,19.84,19.92,78800.0,16.6493,16.7332,16.6409,16.708,78800.0
2007-07-27 14:45:00,19.92,19.98,19.9,19.94,63500.0,16.708,16.7583,16.6912,16.7248,63500.0
2007-07-27 14:50:00,19.94,20.01,19.87,20.0,82200.0,16.7248,16.7835,16.6661,16.7751,82200.0
2007-07-27 14:55:00,20.01,20.02,19.88,19.92,44800.0,16.7835,16.7919,16.6744,16.708,44800.0
2007-07-27 15:00:00,19.92,19.92,19.86,19.89,57700.0,16.708,16.708,16.6577,16.6828,57700.0
2007-07-27 15:05:00,19.89,19.9,19.83,19.89,78500.0,16.6828,16.6912,16.6325,16.6828,78500.0
2007-07-27 15:10:00,19.89,19.9,19.8,19.84,75400.0,16.6828,16.6912,16.6073,16.6409,75400.0
2007-07-27 15:15:00,19.84,19.86,19.76,19.82,97000.0,16.6409,16.6577,16.5738,16.6241,97000.0
2007-07-27 15:20:00,19.82,19.88,19.8,19.85,70500.0,16.6241,16.6744,16.6073,16.6493,70500.0
2007-07-27 15:25:00,19.86,19.87,19.82,19.85,66800.0,16.6577,16.6661,16.6241,16.6493,66800.0
2007-07-27 15:30:00,19.84,19.88,19.84,19.85,46700.0,16.6409,16.6744,16.6409,16.6493,46700.0
2007-07-27 15:35:00,19.85,19.89,19.81,19.82,95100.0,16.6493,16.6828,16.6157,16.6241,95100.0
2007-07-27 15:40:00,19.81,19.82,19.74,19.77,115400.0,16.6157,16.6241,16.557,16.5822,115400.0
2007-07-27 15:45:00,19.75,19.77,19.69,19.7,103700.0,16.5654,16.5822,16.5151,16.5235,103700.0
2007-07-27 15:50:00,19.71,19.78,19.67,19.69,183900.0,16.5319,16.5906,16.4983,16.5151,183900.0
2007-07-27 15:55:00,19.71,19.71,19.61,19.61,184400.0,16.5319,16.5319,16.448,16.448,184400.0
2007-07-30 09:30:00,19.6,19.75,19.57,19.58,58300.0,16.4396,16.5654,16.4144,16.4228,58300.0
2007-07-30 09:35:00,19.61,19.71,19.53,19.6,43700.0,16.448,16.5319,16.3809,16.4396,43700.0
2007-07-30 09:40:00,19.6,19.61,19.45,19.47,58500.0,16.4396,16.448,16.3138,16.3306,58500.0
2007-07-30 09:45:00,19.48,19.6,19.45,19.57,42300.0,16.3389,16.4396,16.3138,16.4144,42300.0
2007-07-30 09:50:00,19.59,19.62,19.49,19.55,43300.0,16.4312,16.4564,16.3473,16.3977,43300.0
2007-07-30 09:55:00,19.54,19.7,19.54,19.64,36100.0,16.3893,16.5235,16.3893,16.4731,36100.0
2007-07-30 10:00:00,19.63,19.68,19.57,19.64,55200.0,16.4648,16.5067,16.4144,16.4731,55200.0
2007-07-30 10:05:00,19.64,19.64,19.53,19.59,42600.0,16.4731,16.4731,16.3809,16.4312,42600.0
2007-07-30 10:10:00,19.6,19.62,19.55,19.6,31000.0,16.4396,16.4564,16.3977,16.4396,31000.0
2007-07-30 10:15:00,19.59,19.62,19.55,19.59,33800.0,16.4312,16.4564,16.3977,16.4312,33800.0
2007-07-30 10:20:00,19.6,19.6,19.54,19.56,44300.0,16.4396,16.4396,16.3893,16.406,44300.0
2007-07-30 10:25:00,19.56,19.63,19.56,19.59,37100.0,16.406,16.4648,16.406,16.4312,37100.0
2007-07-30 10:30:00,19.58,19.61,19.5,19.51,118500.0,16.4228,16.448,16.3557,16.3641,118500.0
2007-07-30 10:35:00,19.51,19.58,19.43,19.55,94600.0,16.3641,16.4228,16.297,16.3977,94600.0
2007-07-30 10:40:00,19.55,19.55,19.46,19.49,60200.0,16.3977,16.3977,16.3222,16.3473,60200.0
2007-07-30 10:45:00,19.49,19.57,19.48,19.56,45300.0,16.3473,16.4144,16.3389,16.406,45300.0
2007-07-30 10:50:00,19.56,19.57,19.5,19.52,36300.0,16.406,16.4144,16.3557,16.3725,36300.0
2007-07-30 10:55:00,19.53,19.54,19.48,19.48,38800.0,16.3809,16.3893,16.3389,16.3389,38800.0
2007-07-30 11:00:00,19.5,19.62,19.49,19.58,83800.0,16.3557,16.4564,16.3473,16.4228,83800.0
2007-07-30 11:05:00,19.56,19.57,19.46,19.5,64400.0,16.406,16.4144,16.3222,16.3557,64400.0
2007-07-30 11:10:00,19.5,19.51,19.45,19.51,41900.0,16.3557,16.3641,16.3138,16.3641,41900.0
2007-07-30 11:15:00,19.51,19.54,19.5,19.52,51400.0,16.3641,16.3893,16.3557,16.3725,51400.0
2007-07-30 11:20:00,19.5,19.57,19.47,19.53,93800.0,16.3557,16.4144,16.3306,16.3809,93800.0
2007-07-30 11:25:00,19.53,19.58,19.51,19.52,108100.0,16.3809,16.4228,16.3641,16.3725,108100.0
2007-07-30 11:30:00,19.52,19.52,19.46,19.49,114200.0,16.3725,16.3725,16.3222,16.3473,114200.0
2007-07-30 11:35:00,19.49,19.52,19.48,19.49,99000.0,16.3473,16.3725,16.3389,16.3473,99000.0
2007-07-30 11:40:00,19.49,19.5,19.45,19.46,73500.0,16.3473,16.3557,16.3138,16.3222,73500.0
2007-07-30 11:45:00,19.47,19.49,19.45,19.48,58600.0,16.3306,16.3473,16.3138,16.3389,58600.0
2007-07-30 11:50:00,19.48,19.5,19.46,19.49,50600.0,16.3389,16.3557,16.3222,16.3473,50600.0
2007-07-30 11:55:00,19.51,19.51,19.46,19.47,40400.0,16.3641,16.3641,16.3222,16.3306,40400.0
2007-07-30 12:00:00,19.47,19.49,19.45,19.46,45700.0,16.3306,16.3473,16.3138,16.3222,45700.0
2007-07-30 12:05:00,19.45,19.49,19.42,19.42,45400.0,16.3138,16.3473,16.2886,16.2886,45400.0
2007-07-30 12:10:00,19.42,19.42,19.37,19.39,89400.0,16.2886,16.2886,16.2467,16.2634,89400.0
2007-07-30 12:15:00,19.39,19.41,19.36,19.37,59000.0,16.2634,16.2802,16.2383,16.2467,59000.0
2007-07-30 12:20:00,19.36,19.36,19.27,19.28,92500.0,16.2383,16.2383,16.1628,16.1712,92500.0
2007-07-30 12:25:00,19.28,19.35,19.28,19.34,72000.0,16.1712,16.2299,16.1712,16.2215,72000.0
2007-07-30 12:30:00,19.34,19.39,19.29,19.29,129300.0,16.2215,16.2634,16.1796,16.1796,129300.0
2007-07-30 12:35:00,19.3,19.35,19.29,19.33,59700.0,16.188,16.2299,16.1796,16.2131,59700.0
2007-07-30 12:40:00,19.33,19.4,19.32,19.36,230100.0,16.2131,16.2718,16.2047,16.2383,230100.0
2007-07-30 12:45:00,19.36,19.39,19.36,19.38,33800.0,16.2383,16.2634,16.2383,16.2551,33800.0
2007-07-30 12:50:00,19.39,19.48,19.38,19.48,87700.0,16.2634,16.3389,16.2551,16.3389,87700.0
2007-07-30 12:55:00,19.48,19.54,19.46,19.51,74200.0,16.3389,16.3893,16.3222,16.3641,74200.0
2007-07-30 13:00:00,19.51,19.51,19.46,19.48,23900.0,16.3641,16.3641,16.3222,16.3389,23900.0
2007-07-30 13:05:00,19.48,19.61,19.48,19.61,90100.0,16.3389,16.448,16.3389,16.448,90100.0
2007-07-30 13:10:00,19.6,19.62,19.54,19.54,28700.0,16.4396,16.4564,16.3893,16.3893,28700.0
2007-07-30 13:15:00,19.54,19.6,19.53,19.58,34400.0,16.3893,16.4396,16.3809,16.4228,34400.0
2007-07-30 13:20:00,19.59,19.67,19.59,19.67,34800.0,16.4312,16.4983,16.4312,16.4983,34800.0
2007-07-30 13:25:00,19.66,19.68,19.64,19.67,56200.0,16.4899,16.5067,16.4731,16.4983,56200.0
2007-07-30 13:30:00,19.67,19.67,19.55,19.58,85600.0,16.4983,16.4983,16.3977,16.4228,85600.0
2007-07-30 13:35:00,19.58,19.65,19.58,19.62,30000.0,16.4228,16.4815,16.4228,16.4564,30000.0
2007-07-30 13:40:00,19.63,19.69,19.62,19.69,40600.0,16.4648,16.5151,16.4564,16.5151,40600.0
2007-07-30 13:45:00,19.68,19.77,19.64,19.77,48900.0,16.5067,16.5822,16.4731,16.5822,48900.0
2007-07-30 13:50:00,19.77,19.8,19.72,19.77,57900.0,16.5822,16.6073,16.5402,16.5822,57900.0
2007-07-30 13:55:00,19.77,19.79,19.72,19.77,40500.0,16.5822,16.599,16.5402,16.5822,40500.0
2007-07-30 14:00:00,19.79,19.85,19.77,19.85,47700.0,16.599,16.6493,16.5822,16.6493,47700.0
2007-07-30 14:05:00,19.85,19.85,19.79,19.84,44100.0,16.6493,16.6493,16.599,16.6409,44100.0
2007-07-30 14:10:00,19.83,19.84,19.81,19.82,45000.0,16.6325,16.6409,16.6157,16.6241,45000.0
2007-07-30 14:15:00,19.82,19.87,19.76,19.76,62700.0,16.6241,16.6661,16.5738,16.5738,62700.0
2007-07-30 14:20:00,19.76,19.79,19.71,19.72,83400.0,16.5738,16.599,16.5319,16.5402,83400.0
2007-07-30 14:25:00,19.72,19.72,19.66,19.66,68000.0,16.5402,16.5402,16.4899,16.4899,68000.0
2007-07-30 14:30:00,19.65,19.67,19.6,19.65,98600.0,16.4815,16.4983,16.4396,16.4815,98600.0
2007-07-30 14:35:00,19.65,19.68,19.63,19.68,43900.0,16.4815,16.5067,16.4648,16.5067,43900.0
2007-07-30 14:40:00,19.69,19.72,19.68,19.69,31300.0,16.5151,16.5402,16.5067,16.5151,31300.0
2007-07-30 14:45:00,19.68,19.68,19.6,19.62,47500.0,16.5067,16.5067,16.4396,16.4564,47500.0
2007-07-30 14:50:00,19.62,19.82,19.59,19.65,2472500.0,16.4564,16.6241,16.4312,16.4815,2472500.0
2007-07-30 14:55:00,19.65,19.65,19.57,19.59,62100.0,16.4815,16.4815,16.4144,16.4312,62100.0
2007-07-30 15:00:00,19.58,19.65,19.57,19.65,53500.0,16.4228,16.4815,16.4144,16.4815,53500.0
2007-07-30 15:05:00,19.66,19.73,19.64,19.71,71400.0,16.4899,16.5486,16.4731,16.5319,71400.0
2007-07-30 15:10:00,19.72,19.73,19.66,19.68,53300.0,16.5402,16.5486,16.4899,16.5067,53300.0
2007-07-30 15:15:00,19.68,19.69,19.66,19.67,53100.0,16.5067,16.5151,16.4899,16.4983,53100.0
2007-07-30 15:20:00,19.68,19.73,19.68,19.73,48000.0,16.5067,16.5486,16.5067,16.5486,48000.0
2007-07-30 15:25:00,19.74,19.81,19.73,19.78,115900.0,16.557,16.6157,16.5486,16.5906,115900.0
2007-07-30 15:30:00,19.79,19.81,19.76,19.79,98100.0,16.599,16.6157,16.5738,16.599,98100.0
2007-07-30 15:35:00,19.8,19.8,19.72,19.72,90600.0,16.6073,16.6073,16.5402,16.5402,90600.0
2007-07-30 15:40:00,19.72,19.75,19.68,19.7,240600.0,16.5402,16.5654,16.5067,16.5235,240600.0
2007-07-30 15:45:00,19.7,19.7,19.63,19.64,210100.0,16.5235,16.5235,16.4648,16.4731,210100.0
2007-07-30 15:50:00,19.65,19.67,19.62,19.64,184000.0,16.4815,16.4983,16.4564,16.4731,184000.0
2007-07-30 15:55:00,19.65,19.66,19.6,19.63,170600.0,16.4815,16.4899,16.4396,16.4648,170600.0
2007-07-31 09:30:00,19.61,19.65,19.61,19.61,900.0,16.448,16.4815,16.448,16.448,900.0
2007-07-31 09:35:00,19.66,20.09,19.66,20.09,155000.0,16.4899,16.8506,16.4899,16.8506,155000.0
2007-07-31 09:40:00,20.06,20.08,20.0,20.06,45900.0,16.8254,16.8422,16.7751,16.8254,45900.0
2007-07-31 09:45:00,20.04,20.07,19.98,20.0,49400.0,16.8086,16.8338,16.7583,16.7751,49400.0
2007-07-31 09:50:00,20.02,20.03,19.87,19.91,73100.0,16.7919,16.8003,16.6661,16.6996,73100.0
2007-07-31 09:55:00,19.92,19.98,19.87,19.87,63500.0,16.708,16.7583,16.6661,16.6661,63500.0
2007-07-31 10:00:00,19.88,20.05,19.86,20.02,104500.0,16.6744,16.817,16.6577,16.7919,104500.0
2007-07-31 10:05:00,20.02,20.02,19.85,19.88,72400.0,16.7919,16.7919,16.6493,16.6744,72400.0
2007-07-31 10:10:00,19.88,19.92,19.83,19.86,75200.0,16.6744,16.708,16.6325,16.6577,75200.0
2007-07-31 10:15:00,19.86,19.89,19.79,19.87,85400.0,16.6577,16.6828,16.599,16.6661,85400.0
2007-07-31 10:20:00,19.87,19.87,19.8,19.82,40600.0,16.6661,16.6661,16.6073,16.6241,40600.0
2007-07-31 10:25:00,19.82,19.87,19.81,19.82,25600.0,16.6241,16.6661,16.6157,16.6241,25600.0
2007-07-31 10:30:00,19.82,19.84,19.79,19.79,23000.0,16.6241,16.6409,16.599,16.599,23000.0
2007-07-31 10:35:00,19.8,19.83,19.78,19.8,37400.0,16.6073,16.6325,16.5906,16.6073,37400.0
2007-07-31 10:40:00,19.8,19.85,19.77,19.77,62700.0,16.6073,16.6493,16.5822,16.5822,62700.0
2007-07-31 10:45:00,19.77,19.78,19.68,19.68,44100.0,16.5822,16.5906,16.5067,16.5067,44100.0
2007-07-31 10:50:00,19.69,19.7,19.6,19.6,52500.0,16.5151,16.5235,16.4396,16.4396,52500.0
2007-07-31 10:55:00,19.61,19.67,19.59,19.66,50100.0,16.448,16.4983,16.4312,16.4899,50100.0
2007-07-31 11:00:00,19.66,19.68,19.62,19.66,33400.0,16.4899,16.5067,16.4564,16.4899,33400.0
2007-07-31 11:05:00,19.67,19.7,19.66,19.66,20200.0,16.4983,16.5235,16.4899,16.4899,20200.0
2007-07-31 11:10:00,19.67,19.68,19.6,19.66,41300.0,16.4983,16.5067,16.4396,16.4899,41300.0
2007-07-31 11:15:00,19.66,19.71,19.64,19.71,46300.0,16.4899,16.5319,16.4731,16.5319,46300.0
2007-07-31 11:20:00,19.7,19.71,19.66,19.66,45000.0,16.5235,16.5319,16.4899,16.4899,45000.0
2007-07-31 11:25:00,19.66,19.71,19.66,19.69,45200.0,16.4899,16.5319,16.4899,16.5151,45200.0
2007-07-31 11:30:00,19.69,19.71,19.66,19.7,38500.0,16.5151,16.5319,16.4899,16.5235,38500.0
2007-07-31 11:35:00,19.7,19.75,19.7,19.73,23700.0,16.5235,16.5654,16.5235,16.5486,23700.0
2007-07-31 11:40:00,19.74,19.81,19.74,19.8,56500.0,16.557,16.6157,16.557,16.6073,56500.0
2007-07-31 11:45:00,19.78,19.8,19.74,19.78,24800.0,16.5906,16.6073,16.557,16.5906,24800.0
2007-07-31 11:50:00,19.79,19.8,19.75,19.8,29400.0,16.599,16.6073,16.5654,16.6073,29400.0
2007-07-31 11:55:00,19.79,19.82,19.75,19.81,52600.0,16.599,16.6241,16.5654,16.6157,52600.0
2007-07-31 12:00:00,19.82,19.82,19.76,19.76,42000.0,16.6241,16.6241,16.5738,16.5738,42000.0
2007-07-31 12:05:00,19.76,19.78,19.72,19.74,29600.0,16.5738,16.5906,16.5402,16.557,29600.0
2007-07-31 12:10:00,19.74,19.77,19.7,19.71,19000.0,16.557,16.5822,16.5235,16.5319,19000.0
2007-07-31 12:15:00,19.7,19.75,19.7,19.75,15000.0,16.5235,16.5654,16.5235,16.5654,15000.0
2007-07-31 12:20:00,19.76,19.82,19.76,19.8,12400.0,16.5738,16.6241,16.5738,16.6073,12400.0
2007-07-31 12:25:00,19.81,19.82,19.75,19.81,54500.0,16.6157,16.6241,16.5654,16.6157,54500.0
2007-07-31 12:30:00,19.81,19.85,19.8,19.8,71000.0,16.6157,16.6493,16.6073,16.6073,71000.0
2007-07-31 12:35:00,19.81,19.81,19.78,19.8,38800.0,16.6157,16.6157,16.5906,16.6073,38800.0
2007-07-31 12:40:00,19.81,19.81,19.78,19.78,20500.0,16.6157,16.6157,16.5906,16.5906,20500.0
2007-07-31 12:45:00,19.78,19.84,19.78,19.84,25400.0,16.5906,16.6409,16.5906,16.6409,25400.0
2007-07-31 12:50:00,19.84,19.84,19.78,19.79,30700.0,16.6409,16.6409,16.5906,16.599,30700.0
2007-07-31 12:55:00,19.79,19.83,19.79,19.83,19500.0,16.599,16.6325,16.599,16.6325,19500.0
2007-07-31 13:00:00,19.83,19.84,19.82,19.83,18900.0,16.6325,16.6409,16.6241,16.6325,18900.0
2007-07-31 13:05:00,19.83,19.84,19.78,19.82,46100.0,16.6325,16.6409,16.5906,16.6241,46100.0
2007-07-31 13:10:00,19.83,19.89,19.83,19.85,29100.0,16.6325,16.6828,16.6325,16.6493,29100.0
2007-07-31 13:15:00,19.85,19.87,19.82,19.85,35500.0,16.6493,16.6661,16.6241,16.6493,35500.0
2007-07-31 13:20:00,19.86,19.92,19.84,19.91,65900.0,16.6577,16.708,16.6409,16.6996,65900.0
2007-07-31 13:25:00,19.91,19.97,19.89,19.89,62800.0,16.6996,16.7499,16.6828,16.6828,62800.0
2007-07-31 13:30:00,19.89,19.92,19.89,19.9,31200.0,16.6828,16.708,16.6828,16.6912,31200.0
2007-07-31 13:35:00,19.92,19.95,19.9,19.9,60200.0,16.708,16.7332,16.6912,16.6912,60200.0
2007-07-31 13:40:00,19.89,19.91,19.84,19.86,55000.0,16.6828,16.6996,16.6409,16.6577,55000.0
2007-07-31 13:45:00,19.85,19.88,19.84,19.85,54000.0,16.6493,16.6744,16.6409,16.6493,54000.0
2007-07-31 13:50:00,19.85,19.85,19.73,19.75,93000.0,16.6493,16.6493,16.5486,16.5654,93000.0
2007-07-31 13:55:00,19.75,19.79,19.75,19.78,42100.0,16.5654,16.599,16.5654,16.5906,42100.0
2007-07-31 14:00:00,19.78,19.84,19.78,19.83,42100.0,16.5906,16.6409,16.5906,16.6325,42100.0
2007-07-31 14:05:00,19.83,19.85,19.81,19.81,39900.0,16.6325,16.6493,16.6157,16.6157,39900.0
2007-07-31 14:10:00,19.8,19.83,19.75,19.83,104700.0,16.6073,16.6325,16.5654,16.6325,104700.0
2007-07-31 14:15:00,19.84,19.87,19.83,19.86,37000.0,16.6409,16.6661,16.6325,16.6577,37000.0
2007-07-31 14:20:00,19.86,19.86,19.81,19.84,71800.0,16.6577,16.6577,16.6157,16.6409,71800.0
2007-07-31 14:25:00,19.83,19.84,19.79,19.8,56400.0,16.6325,16.6409,16.599,16.6073,56400.0
2007-07-31 14:30:00,19.79,19.79,19.69,19.69,122100.0,16.599,16.599,16.5151,16.5151,122100.0
2007-07-31 14:35:00,19.68,19.68,19.57,19.6,106000.0,16.5067,16.5067,16.4144,16.4396,106000.0
2007-07-31 14:40:00,19.6,19.64,19.59,19.61,61600.0,16.4396,16.4731,16.4312,16.448,61600.0
2007-07-31 14:45:00,19.61,19.68,19.58,19.66,71900.0,16.448,16.5067,16.4228,16.4899,71900.0
2007-07-31 14:50:00,19.67,19.67,19.59,19.64,123000.0,16.4983,16.4983,16.4312,16.4731,123000.0
2007-07-31 14:55:00,19.64,19.66,19.62,19.63,73900.0,16.4731,16.4899,16.4564,16.4648,73900.0
2007-07-31 15:00:00,19.63,19.7,19.61,19.65,111000.0,16.4648,16.5235,16.448,16.4815,111000.0
2007-07-31 15:05:00,19.65,19.65,19.62,19.65,79000.0,16.4815,16.4815,16.4564,16.4815,79000.0
2007-07-31 15:10:00,19.64,19.66,19.62,19.62,70600.0,16.4731,16.4899,16.4564,16.4564,70600.0
2007-07-31 15:15:00,19.62,19.65,19.6,19.63,55400.0,16.4564,16.4815,16.4396,16.4648,55400.0
2007-07-31 15:20:00,19.63,19.64,19.57,19.58,158900.0,16.4648,16.4731,16.4144,16.4228,158900.0
2007-07-31 15:25:00,19.58,19.62,19.51,19.53,321200.0,16.4228,16.4564,16.3641,16.3809,321200.0
2007-07-31 15:30:00,19.52,19.58,19.5,19.5,144700.0,16.3725,16.4228,16.3557,16.3557,144700.0
2007-07-31 15:35:00,19.5,19.51,19.42,19.43,185900.0,16.3557,16.3641,16.2886,16.297,185900.0
2007-07-31 15:40:00,19.43,19.44,19.32,19.34,216700.0,16.297,16.3054,16.2047,16.2215,216700.0
2007-07-31 15:45:00,19.34,19.36,19.3,19.3,216800.0,16.2215,16.2383,16.188,16.188,216800.0
2007-07-31 15:50:00,19.31,19.37,19.29,19.35,262800.0,16.1963,16.2467,16.1796,16.2299,262800.0
2007-07-31 15:55:00,19.34,19.4,19.3,19.35,275300.0,16.2215,16.2718,16.188,16.2299,275300.0
2007-08-01 09:30:00,19.3,19.46,19.21,19.44,55400.0,16.188,16.3222,16.1125,16.3054,55400.0
2007-08-01 09:35:00,19.43,19.52,19.35,19.38,68800.0,16.297,16.3725,16.2299,16.2551,68800.0
2007-08-01 09:40:00,19.39,19.39,19.22,19.22,60200.0,16.2634,16.2634,16.1209,16.1209,60200.0
2007-08-01 09:45:00,19.21,19.23,19.05,19.07,44300.0,16.1125,16.1292,15.9783,15.995,44300.0
2007-08-01 09:50:00,19.08,19.09,19.0,19.07,111400.0,16.0034,16.0118,15.9363,15.995,111400.0
2007-08-01 09:55:00,19.06,19.07,18.93,18.96,115300.0,15.9867,15.995,15.8776,15.9028,115300.0
2007-08-01 10:00:00,18.98,19.14,18.98,19.02,219700.0,15.9196,16.0538,15.9196,15.9531,219700.0
2007-08-01 10:05:00,19.02,19.08,18.94,18.99,263000.0,15.9531,16.0034,15.886,15.9279,263000.0
2007-08-01 10:10:00,19.0,19.07,18.99,19.01,128300.0,15.9363,15.995,15.9279,15.9447,128300.0
2007-08-01 10:15:00,19.01,19.07,18.91,19.01,89000.0,15.9447,15.995,15.8608,15.9447,89000.0
2007-08-01 10:20:00,19.0,19.0,18.91,18.94,66100.0,15.9363,15.9363,15.8608,15.886,66100.0
2007-08-01 10:25:00,18.94,18.96,18.79,18.79,88800.0,15.886,15.9028,15.7602,15.7602,88800.0
2007-08-01 10:30:00,18.8,18.83,18.68,18.71,161500.0,15.7686,15.7937,15.6679,15.6931,161500.0
2007-08-01 10:35:00,18.69,18.73,18.59,18.65,110000.0,15.6763,15.7099,15.5924,15.6428,110000.0
2007-08-01 10:40:00,18.66,18.71,18.37,18.39,208800.0,15.6512,15.6931,15.4079,15.4247,208800.0
2007-08-01 10:45:00,18.38,18.4,17.64,17.79,446900.0,15.4163,15.4331,14.7956,14.9214,446900.0
2007-08-01 10:50:00,17.8,18.05,17.6,17.81,510300.0,14.9298,15.1395,14.7621,14.9382,510300.0
2007-08-01 10:55:00,17.82,17.84,17.5,17.67,236400.0,14.9466,14.9634,14.6782,14.8208,236400.0
2007-08-01 11:00:00,17.67,17.68,17.37,17.59,483000.0,14.8208,14.8292,14.5692,14.7537,483000.0
2007-08-01 11:05:00,17.61,17.93,17.55,17.87,415600.0,14.7705,15.0389,14.7201,14.9885,415600.0
2007-08-01 11:10:00,17.87,18.47,17.87,18.46,577500.0,14.9885,15.4918,14.9885,15.4834,577500.0
2007-08-01 11:15:00,18.47,18.72,18.33,18.62,331700.0,15.4918,15.7015,15.3744,15.6176,331700.0
2007-08-01 11:20:00,18.63,18.72,18.51,18.64,191500.0,15.626,15.7015,15.5253,15.6344,191500.0
2007-08-01 11:25:00,18.65,18.73,18.58,18.65,269100.0,15.6428,15.7099,15.5841,15.6428,269100.0
2007-08-01 11:30:00,18.63,18.89,18.63,18.87,169300.0,15.626,15.8441,15.626,15.8273,169300.0
2007-08-01 11:35:00,18.87,19.05,18.84,19.03,271900.0,15.8273,15.9783,15.8021,15.9615,271900.0
2007-08-01 11:40:00,19.02,19.02,18.84,18.87,164500.0,15.9531,15.9531,15.8021,15.8273,164500.0
2007-08-01 11:45:00,18.86,18.87,18.75,18.79,119000.0,15.8189,15.8273,15.7266,15.7602,119000.0
2007-08-01 11:50:00,18.79,18.89,18.78,18.89,168900.0,15.7602,15.8441,15.7518,15.8441,168900.0
2007-08-01 11:55:00,18.9,19.07,18.89,19.03,96000.0,15.8525,15.995,15.8441,15.9615,96000.0
2007-08-01 12:00:00,19.03,19.06,18.98,19.02,130600.0,15.9615,15.9867,15.9196,15.9531,130600.0
2007-08-01 12:05:00,19.02,19.12,18.94,19.08,152200.0,15.9531,16.037,15.886,16.0034,152200.0
2007-08-01 12:10:00,19.07,19.39,19.01,19.29,172700.0,15.995,16.2634,15.9447,16.1796,172700.0
2007-08-01 12:15:00,19.28,19.4,19.21,19.26,132400.0,16.1712,16.2718,16.1125,16.1544,132400.0
2007-08-01 12:20:00,19.26,19.31,19.13,19.14,65900.0,16.1544,16.1963,16.0454,16.0538,65900.0
2007-08-01 12:25:00,19.15,19.17,19.12,19.17,74800.0,16.0621,16.0789,16.037,16.0789,74800.0
2007-08-01 12:30:00,19.17,19.21,18.99,19.17,87300.0,16.0789,16.1125,15.9279,16.0789,87300.0
2007-08-01 12:35:00,19.16,19.24,19.16,19.16,33500.0,16.0705,16.1376,16.0705,16.0705,33500.0
2007-08-01 12:40:00,19.15,19.16,19.09,19.1,66900.0,16.0621,16.0705,16.0118,16.0202,66900.0
2007-08-01 12:45:00,19.1,19.11,19.05,19.06,61500.0,16.0202,16.0286,15.9783,15.9867,61500.0
2007-08-01 12:50:00,19.06,19.06,18.95,19.01,110900.0,15.9867,15.9867,15.8944,15.9447,110900.0
2007-08-01 12:55:00,19.01,19.04,18.99,19.01,45900.0,15.9447,15.9699,15.9279,15.9447,45900.0
2007-08-01 13:00:00,19.01,19.01,18.87,18.87,59700.0,15.9447,15.9447,15.8273,15.8273,59700.0
2007-08-01 13:05:00,18.88,18.9,18.83,18.87,89700.0,15.8357,15.8525,15.7937,15.8273,89700.0
2007-08-01 13:10:00,18.87,18.9,18.83,18.83,51000.0,15.8273,15.8525,15.7937,15.7937,51000.0
2007-08-01 13:15:00,18.83,18.87,18.81,18.82,41900.0,15.7937,15.8273,15.777,15.7854,41900.0
2007-08-01 13:20:00,18.82,18.88,18.81,18.87,89000.0,15.7854,15.8357,15.777,15.8273,89000.0
2007-08-01 13:25:00,18.87,18.92,18.84,18.91,97400.0,15.8273,15.8692,15.8021,15.8608,97400.0
2007-08-01 13:30:00,18.92,19.0,18.91,18.99,93000.0,15.8692,15.9363,15.8608,15.9279,93000.0
2007-08-01 13:35:00,18.99,19.02,18.96,18.99,132300.0,15.9279,15.9531,15.9028,15.9279,132300.0
2007-08-01 13:40:00,18.99,19.04,18.9,18.9,144600.0,15.9279,15.9699,15.8525,15.8525,144600.0
2007-08-01 13:45:00,18.9,18.92,18.86,18.9,309500.0,15.8525,15.8692,15.8189,15.8525,309500.0
2007-08-01 13:50:00,18.89,19.0,18.86,18.98,34300.0,15.8441,15.9363,15.8189,15.9196,34300.0
2007-08-01 13:55:00,18.99,19.02,18.94,18.95,43700.0,15.9279,15.9531,15.886,15.8944,43700.0
2007-08-01 14:00:00,18.96,18.97,18.89,18.95,62800.0,15.9028,15.9112,15.8441,15.8944,62800.0
2007-08-01 14:05:00,18.97,18.99,18.91,18.93,44500.0,15.9112,15.9279,15.8608,15.8776,44500.0
2007-08-01 14:10:00,18.93,18.95,18.86,18.88,115100.0,15.8776,15.8944,15.8189,15.8357,115100.0
2007-08-01 14:15:00,18.87,18.87,18.8,18.84,135100.0,15.8273,15.8273,15.7686,15.8021,135100.0
2007-08-01 14:20:00,18.85,18.87,18.8,18.8,90300.0,15.8105,15.8273,15.7686,15.7686,90300.0
2007-08-01 14:25:00,18.82,18.85,18.75,18.84,71700.0,15.7854,15.8105,15.7266,15.8021,71700.0
2007-08-01 14:30:00,18.83,18.88,18.77,18.85,65000.0,15.7937,15.8357,15.7434,15.8105,65000.0
2007-08-01 14:35:00,18.84,18.88,18.79,18.85,63500.0,15.8021,15.8357,15.7602,15.8105,63500.0
2007-08-01 14:40:00,18.85,18.88,18.79,18.8,160500.0,15.8105,15.8357,15.7602,15.7686,160500.0
2007-08-01 14:45:00,18.82,18.91,18.76,18.9,60700.0,15.7854,15.8608,15.735,15.8525,60700.0
2007-08-01 14:50:00,18.9,18.94,18.82,18.9,71700.0,15.8525,15.886,15.7854,15.8525,71700.0
2007-08-01 14:55:00,18.91,18.91,18.8,18.86,60300.0,15.8608,15.8608,15.7686,15.8189,60300.0
2007-08-01 15:00:00,18.87,18.89,18.83,18.85,73800.0,15.8273,15.8441,15.7937,15.8105,73800.0
2007-08-01 15:05:00,18.85,18.88,18.79,18.84,67000.0,15.8105,15.8357,15.7602,15.8021,67000.0
2007-08-01 15:10:00,18.84,18.88,18.8,18.87,61100.0,15.8021,15.8357,15.7686,15.8273,61100.0
2007-08-01 15:15:00,18.88,18.89,18.81,18.81,138800.0,15.8357,15.8441,15.777,15.777,138800.0
2007-08-01 15:20:00,18.81,18.87,18.8,18.86,129900.0,15.777,15.8273,15.7686,15.8189,129900.0
2007-08-01 15:25:00,18.86,18.89,18.8,18.88,110900.0,15.8189,15.8441,15.7686,15.8357,110900.0
2007-08-01 15:30:00,18.89,18.92,18.86,18.87,142800.0,15.8441,15.8692,15.8189,15.8273,142800.0
2007-08-01 15:35:00,18.88,18.93,18.83,18.91,129300.0,15.8357,15.8776,15.7937,15.8608,129300.0
2007-08-01 15:40:00,18.92,19.03,18.91,19.03,126900.0,15.8692,15.9615,15.8608,15.9615,126900.0
2007-08-01 15:45:00,19.02,19.07,19.01,19.05,160500.0,15.9531,15.995,15.9447,15.9783,160500.0
2007-08-01 15:50:00,19.05,19.27,19.02,19.22,194300.0,15.9783,16.1628,15.9531,16.1209,194300.0
2007-08-01 15:55:00,19.22,19.37,19.22,19.29,153700.0,16.1209,16.2467,16.1209,16.1796,153700.0
2007-08-02 09:30:00,18.98,19.75,18.98,19.69,1600.0,15.9196,16.5654,15.9196,16.5151,1600.0
2007-08-02 09:35:00,19.6,19.6,19.05,19.54,85200.0,16.4396,16.4396,15.9783,16.3893,85200.0
2007-08-02 09:40:00,19.53,19.64,19.51,19.61,76600.0,16.3809,16.4731,16.3641,16.448,76600.0
2007-08-02 09:45:00,19.61,19.85,19.54,19.84,143500.0,16.448,16.6493,16.3893,16.6409,143500.0
2007-08-02 09:50:00,19.84,19.92,19.81,19.9,139000.0,16.6409,16.708,16.6157,16.6912,139000.0
2007-08-02 09:55:00,19.91,20.11,19.86,19.98,184500.0,16.6996,16.8674,16.6577,16.7583,184500.0
2007-08-02 10:00:00,20.01,20.04,19.92,20.02,85700.0,16.7835,16.8086,16.708,16.7919,85700.0
2007-08-02 10:05:00,20.01,20.1,19.98,20.05,249100.0,16.7835,16.859,16.7583,16.817,249100.0
2007-08-02 10:10:00,20.05,20.06,19.96,19.97,162300.0,16.817,16.8254,16.7415,16.7499,162300.0
2007-08-02 10:15:00,19.96,19.99,19.91,19.91,136000.0,16.7415,16.7667,16.6996,16.6996,136000.0
2007-08-02 10:20:00,19.91,19.99,19.85,19.87,171300.0,16.6996,16.7667,16.6493,16.6661,171300.0
2007-08-02 10:25:00,19.87,19.95,19.87,19.9,76200.0,16.6661,16.7332,16.6661,16.6912,76200.0
2007-08-02 10:30:00,19.9,19.9,19.82,19.87,105200.0,16.6912,16.6912,16.6241,16.6661,105200.0
2007-08-02 10:35:00,19.85,19.96,19.85,19.93,51000.0,16.6493,16.7415,16.6493,16.7164,51000.0
2007-08-02 10:40:00,19.93,19.95,19.85,19.89,53500.0,16.7164,16.7332,16.6493,16.6828,53500.0
2007-08-02 10:45:00,19.89,19.9,19.85,19.9,32600.0,16.6828,16.6912,16.6493,16.6912,32600.0
2007-08-02 10:50:00,19.91,19.96,19.89,19.95,35900.0,16.6996,16.7415,16.6828,16.7332,35900.0
2007-08-02 10:55:00,19.95,19.96,19.79,19.79,103800.0,16.7332,16.7415,16.599,16.599,103800.0
2007-08-02 11:00:00,19.8,19.83,19.77,19.78,131200.0,16.6073,16.6325,16.5822,16.5906,131200.0
2007-08-02 11:05:00,19.78,19.79,19.73,19.73,80700.0,16.5906,16.599,16.5486,16.5486,80700.0
2007-08-02 11:10:00,19.72,19.73,19.66,19.67,64300.0,16.5402,16.5486,16.4899,16.4983,64300.0
2007-08-02 11:15:00,19.67,19.75,19.66,19.72,33300.0,16.4983,16.5654,16.4899,16.5402,33300.0
2007-08-02 11:20:00,19.72,19.76,19.69,19.74,64800.0,16.5402,16.5738,16.5151,16.557,64800.0
2007-08-02 11:25:00,19.74,19.79,19.71,19.76,57200.0,16.557,16.599,16.5319,16.5738,57200.0
2007-08-02 11:30:00,19.77,19.79,19.76,19.77,28700.0,16.5822,16.599,16.5738,16.5822,28700.0
2007-08-02 11:35:00,19.78,19.85,19.76,19.85,87800.0,16.5906,16.6493,16.5738,16.6493,87800.0
2007-08-02 11:40:00,19.85,19.87,19.85,19.86,30700.0,16.6493,16.6661,16.6493,16.6577,30700.0
2007-08-02 11:45:00,19.86,19.9,19.85,19.88,29300.0,16.6577,16.6912,16.6493,16.6744,29300.0
2007-08-02 11:50:00,19.88,19.95,19.87,19.95,49200.0,16.6744,16.7332,16.6661,16.7332,49200.0
2007-08-02 11:55:00,19.95,20.1,19.94,20.06,98900.0,16.7332,16.859,16.7248,16.8254,98900.0
2007-08-02 12:00:00,20.06,20.2,20.06,20.19,187700.0,16.8254,16.9428,16.8254,16.9345,187700.0
2007-08-02 12:05:00,20.2,20.28,20.15,20.23,146300.0,16.9428,17.0099,16.9009,16.968,146300.0
2007-08-02 12:10:00,20.24,20.25,20.08,20.13,180900.0,16.9764,16.9848,16.8422,16.8841,180900.0
2007-08-02 12:15:00,20.13,20.15,20.05,20.06,105200.0,16.8841,16.9009,16.817,16.8254,105200.0
2007-08-02 12:20:00,20.07,20.13,20.06,20.1,301200.0,16.8338,16.8841,16.8254,16.859,301200.0
2007-08-02 12:25:00,20.1,20.11,19.98,19.98,44300.0,16.859,16.8674,16.7583,16.7583,44300.0
2007-08-02 12:30:00,19.98,19.99,19.93,19.97,66200.0,16.7583,16.7667,16.7164,16.7499,66200.0
2007-08-02 12:35:00,19.97,19.97,19.92,19.95,53400.0,16.7499,16.7499,16.708,16.7332,53400.0
2007-08-02 12:40:00,19.95,19.97,19.91,19.94,70300.0,16.7332,16.7499,16.6996,16.7248,70300.0
2007-08-02 12:45:00,19.93,19.95,19.89,19.91,39600.0,16.7164,16.7332,16.6828,16.6996,39600.0
2007-08-02 12:50:00,19.91,19.96,19.88,19.95,53900.0,16.6996,16.7415,16.6744,16.7332,53900.0
2007-08-02 12:55:00,19.96,19.97,19.92,19.93,82900.0,16.7415,16.7499,16.708,16.7164,82900.0
2007-08-02 13:00:00,19.92,19.95,19.89,19.89,99100.0,16.708,16.7332,16.6828,16.6828,99100.0
2007-08-02 13:05:00,19.89,19.91,19.83,19.85,173400.0,16.6828,16.6996,16.6325,16.6493,173400.0
2007-08-02 13:10:00,19.85,19.88,19.78,19.79,171600.0,16.6493,16.6744,16.5906,16.599,171600.0
2007-08-02 13:15:00,19.78,19.79,19.72,19.75,136300.0,16.5906,16.599,16.5402,16.5654,136300.0
2007-08-02 13:20:00,19.76,19.76,19.71,19.72,55700.0,16.5738,16.5738,16.5319,16.5402,55700.0
2007-08-02 13:25:00,19.72,19.72,19.68,19.69,127100.0,16.5402,16.5402,16.5067,16.5151,127100.0
2007-08-02 13:30:00,19.68,19.84,19.67,19.8,76600.0,16.5067,16.6409,16.4983,16.6073,76600.0
2007-08-02 13:35:00,19.81,19.85,19.77,19.79,63800.0,16.6157,16.6493,16.5822,16.599,63800.0
2007-08-02 13:40:00,19.79,19.81,19.75,19.75,45000.0,16.599,16.6157,16.5654,16.5654,45000.0
2007-08-02 13:45:00,19.77,19.82,19.74,19.74,109700.0,16.5822,16.6241,16.557,16.557,109700.0
2007-08-02 13:50:00,19.75,19.87,19.75,19.85,62400.0,16.5654,16.6661,16.5654,16.6493,62400.0
2007-08-02 13:55:00,19.86,19.98,19.86,19.89,78300.0,16.6577,16.7583,16.6577,16.6828,78300.0
2007-08-02 14:00:00,19.88,19.92,19.85,19.89,70600.0,16.6744,16.708,16.6493,16.6828,70600.0
2007-08-02 14:05:00,19.89,19.95,19.89,19.94,44900.0,16.6828,16.7332,16.6828,16.7248,44900.0
2007-08-02 14:10:00,19.94,19.96,19.91,19.95,60200.0,16.7248,16.7415,16.6996,16.7332,60200.0
2007-08-02 14:15:00,19.94,19.95,19.89,19.9,63500.0,16.7248,16.7332,16.6828,16.6912,63500.0
2007-08-02 14:20:00,19.9,19.94,19.89,19.92,61100.0,16.6912,16.7248,16.6828,16.708,61100.0
2007-08-02 14:25:00,19.91,19.91,19.84,19.88,61900.0,16.6996,16.6996,16.6409,16.6744,61900.0
2007-08-02 14:30:00,19.88,19.94,19.87,19.87,46400.0,16.6744,16.7248,16.6661,16.6661,46400.0
2007-08-02 14:35:00,19.87,19.9,19.83,19.84,57700.0,16.6661,16.6912,16.6325,16.6409,57700.0
2007-08-02 14:40:00,19.83,19.89,19.82,19.85,52100.0,16.6325,16.6828,16.6241,16.6493,52100.0
2007-08-02 14:45:00,19.85,19.88,19.82,19.86,47700.0,16.6493,16.6744,16.6241,16.6577,47700.0
2007-08-02 14:50:00,19.87,19.89,19.85,19.85,33600.0,16.6661,16.6828,16.6493,16.6493,33600.0
2007-08-02 14:55:00,19.86,19.88,19.85,19.88,55100.0,16.6577,16.6744,16.6493,16.6744,55100.0
2007-08-02 15:00:00,19.88,19.92,19.86,19.92,48100.0,16.6744,16.708,16.6577,16.708,48100.0
2007-08-02 15:05:00,19.92,19.95,19.89,19.94,44300.0,16.708,16.7332,16.6828,16.7248,44300.0
2007-08-02 15:10:00,19.95,19.99,19.95,19.97,120600.0,16.7332,16.7667,16.7332,16.7499,120600.0
2007-08-02 15:15:00,19.97,20.06,19.95,20.01,158400.0,16.7499,16.8254,16.7332,16.7835,158400.0
2007-08-02 15:20:00,20.0,20.08,20.0,20.06,104300.0,16.7751,16.8422,16.7751,16.8254,104300.0
2007-08-02 15:25:00,20.06,20.13,20.01,20.11,153200.0,16.8254,16.8841,16.7835,16.8674,153200.0
2007-08-02 15:30:00,20.11,20.16,20.09,20.11,112400.0,16.8674,16.9093,16.8506,16.8674,112400.0
2007-08-02 15:35:00,20.11,20.11,20.01,20.03,160700.0,16.8674,16.8674,16.7835,16.8003,160700.0
2007-08-02 15:40:00,20.03,20.04,19.96,19.97,147700.0,16.8003,16.8086,16.7415,16.7499,147700.0
2007-08-02 15:45:00,19.97,20.01,19.92,20.0,208500.0,16.7499,16.7835,16.708,16.7751,208500.0
2007-08-02 15:50:00,20.01,20.01,19.94,19.96,154700.0,16.7835,16.7835,16.7248,16.7415,154700.0
2007-08-02 15:55:00,19.96,20.0,19.95,19.99,133700.0,16.7415,16.7751,16.7332,16.7667,133700.0
2007-08-03 09:30:00,19.85,19.99,19.81,19.96,73500.0,16.6493,16.7667,16.6157,16.7415,73500.0
2007-08-03 09:35:00,19.96,20.0,19.89,19.91,106500.0,16.7415,16.7751,16.6828,16.6996,106500.0
2007-08-03 09:40:00,19.92,19.93,19.69,19.69,52000.0,16.708,16.7164,16.5151,16.5151,52000.0
2007-08-03 09:45:00,19.7,19.7,19.54,19.57,79800.0,16.5235,16.5235,16.3893,16.4144,79800.0
2007-08-03 09:50:00,19.57,19.57,19.44,19.47,137900.0,16.4144,16.4144,16.3054,16.3306,137900.0
2007-08-03 09:55:00,19.47,19.47,19.31,19.4,124400.0,16.3306,16.3306,16.1963,16.2718,124400.0
2007-08-03 10:00:00,19.4,19.42,19.31,19.37,78000.0,16.2718,16.2886,16.1963,16.2467,78000.0
2007-08-03 10:05:00,19.36,19.37,19.26,19.27,127800.0,16.2383,16.2467,16.1544,16.1628,127800.0
2007-08-03 10:10:00,19.27,19.42,19.26,19.26,152600.0,16.1628,16.2886,16.1544,16.1544,152600.0
2007-08-03 10:15:00,19.27,19.31,19.21,19.31,64600.0,16.1628,16.1963,16.1125,16.1963,64600.0
2007-08-03 10:20:00,19.31,19.37,19.28,19.37,46200.0,16.1963,16.2467,16.1712,16.2467,46200.0
2007-08-03 10:25:00,19.35,19.37,19.29,19.32,50000.0,16.2299,16.2467,16.1796,16.2047,50000.0
2007-08-03 10:30:00,19.31,19.35,19.24,19.27,54000.0,16.1963,16.2299,16.1376,16.1628,54000.0
2007-08-03 10:35:00,19.27,19.27,19.14,19.14,66300.0,16.1628,16.1628,16.0538,16.0538,66300.0
2007-08-03 10:40:00,19.14,19.16,19.01,19.01,92700.0,16.0538,16.0705,15.9447,15.9447,92700.0
2007-08-03 10:45:00,19.02,19.08,18.99,18.99,72200.0,15.9531,16.0034,15.9279,15.9279,72200.0
2007-08-03 10:50:00,18.99,19.09,18.97,19.0,94200.0,15.9279,16.0118,15.9112,15.9363,94200.0
2007-08-03 10:55:00,19.02,19.06,19.01,19.01,108100.0,15.9531,15.9867,15.9447,15.9447,108100.0
2007-08-03 11:00:00,19.02,19.11,19.0,19.09,58000.0,15.9531,16.0286,15.9363,16.0118,58000.0
2007-08-03 11:05:00,19.09,19.1,18.92,18.94,65800.0,16.0118,16.0202,15.8692,15.886,65800.0
2007-08-03 11:10:00,18.93,19.09,18.9,19.08,121700.0,15.8776,16.0118,15.8525,16.0034,121700.0
2007-08-03 11:15:00,19.06,19.12,19.0,19.01,102100.0,15.9867,16.037,15.9363,15.9447,102100.0
2007-08-03 11:20:00,19.01,19.05,18.99,19.01,39900.0,15.9447,15.9783,15.9279,15.9447,39900.0
2007-08-03 11:25:00,19.0,19.03,18.89,18.97,81100.0,15.9363,15.9615,15.8441,15.9112,81100.0
2007-08-03 11:30:00,18.96,19.04,18.96,19.04,45800.0,15.9028,15.9699,15.9028,15.9699,45800.0
2007-08-03 11:35:00,19.05,19.12,19.01,19.11,44000.0,15.9783,16.037,15.9447,16.0286,44000.0
2007-08-03 11:40:00,19.12,19.2,19.1,19.12,69500.0,16.037,16.1041,16.0202,16.037,69500.0
2007-08-03 11:45:00,19.13,19.24,19.12,19.2,62500.0,16.0454,16.1376,16.037,16.1041,62500.0
2007-08-03 11:50:00,19.2,19.25,19.18,19.2,129000.0,16.1041,16.146,16.0873,16.1041,129000.0
2007-08-03 11:55:00,19.2,19.25,19.18,19.24,30600.0,16.1041,16.146,16.0873,16.1376,30600.0
2007-08-03 12:00:00,19.24,19.3,19.21,19.24,89300.0,16.1376,16.188,16.1125,16.1376,89300.0
2007-08-03 12:05:00,19.24,19.3,19.22,19.26,70400.0,16.1376,16.188,16.1209,16.1544,70400.0
2007-08-03 12:10:00,19.26,19.3,19.24,19.24,50800.0,16.1544,16.188,16.1376,16.1376,50800.0
2007-08-03 12:15:00,19.24,19.3,19.21,19.27,47200.0,16.1376,16.188,16.1125,16.1628,47200.0
2007-08-03 12:20:00,19.28,19.3,19.2,19.2,58900.0,16.1712,16.188,16.1041,16.1041,58900.0
2007-08-03 12:25:00,19.21,19.23,19.18,19.2,70400.0,16.1125,16.1292,16.0873,16.1041,70400.0
2007-08-03 12:30:00,19.2,19.24,19.19,19.2,22700.0,16.1041,16.1376,16.0957,16.1041,22700.0
2007-08-03 12:35:00,19.2,19.21,19.17,19.2,29800.0,16.1041,16.1125,16.0789,16.1041,29800.0
2007-08-03 12:40:00,19.19,19.23,19.19,19.21,38400.0,16.0957,16.1292,16.0957,16.1125,38400.0
2007-08-03 12:45:00,19.21,19.21,19.15,19.16,42900.0,16.1125,16.1125,16.0621,16.0705,42900.0
2007-08-03 12:50:00,19.16,19.16,19.1,19.12,56600.0,16.0705,16.0705,16.0202,16.037,56600.0
2007-08-03 12:55:00,19.11,19.13,19.06,19.1,44700.0,16.0286,16.0454,15.9867,16.0202,44700.0
2007-08-03 13:00:00,19.11,19.11,19.06,19.06,15100.0,16.0286,16.0286,15.9867,15.9867,15100.0
2007-08-03 13:05:00,19.06,19.11,19.05,19.1,42700.0,15.9867,16.0286,15.9783,16.0202,42700.0
2007-08-03 13:10:00,19.11,19.12,19.09,19.1,41900.0,16.0286,16.037,16.0118,16.0202,41900.0
2007-08-03 13:15:00,19.1,19.14,19.09,19.1,29900.0,16.0202,16.0538,16.0118,16.0202,29900.0
2007-08-03 13:20:00,19.11,19.14,19.1,19.13,27700.0,16.0286,16.0538,16.0202,16.0454,27700.0
2007-08-03 13:25:00,19.14,19.16,19.12,19.14,22800.0,16.0538,16.0705,16.037,16.0538,22800.0
2007-08-03 13:30:00,19.13,19.16,19.13,19.16,21100.0,16.0454,16.0705,16.0454,16.0705,21100.0
2007-08-03 13:35:00,19.16,19.17,19.13,19.15,35800.0,16.0705,16.0789,16.0454,16.0621,35800.0
2007-08-03 13:40:00,19.14,19.17,19.13,19.16,36900.0,16.0538,16.0789,16.0454,16.0705,36900.0
2007-08-03 13:45:00,19.16,19.17,19.15,19.16,12300.0,16.0705,16.0789,16.0621,16.0705,12300.0
2007-08-03 13:50:00,19.17,19.17,19.15,19.16,13000.0,16.0789,16.0789,16.0621,16.0705,13000.0
2007-08-03 13:55:00,19.16,19.22,19.16,19.19,17500.0,16.0705,16.1209,16.0705,16.0957,17500.0
2007-08-03 14:00:00,19.18,19.24,19.17,19.22,26500.0,16.0873,16.1376,16.0789,16.1209,26500.0
2007-08-03 14:05:00,19.23,19.25,19.2,19.24,22500.0,16.1292,16.146,16.1041,16.1376,22500.0
2007-08-03 14:10:00,19.23,19.26,19.2,19.21,31000.0,16.1292,16.1544,16.1041,16.1125,31000.0
2007-08-03 14:15:00,19.2,19.23,19.12,19.14,57300.0,16.1041,16.1292,16.037,16.0538,57300.0
2007-08-03 14:20:00,19.15,19.16,19.09,19.1,45500.0,16.0621,16.0705,16.0118,16.0202,45500.0
2007-08-03 14:25:00,19.1,19.1,19.0,19.0,119900.0,16.0202,16.0202,15.9363,15.9363,119900.0
2007-08-03 14:30:00,19.0,19.06,19.0,19.03,91700.0,15.9363,15.9867,15.9363,15.9615,91700.0
2007-08-03 14:35:00,19.04,19.06,19.0,19.01,45700.0,15.9699,15.9867,15.9363,15.9447,45700.0
2007-08-03 14:40:00,19.0,19.02,19.0,19.01,52800.0,15.9363,15.9531,15.9363,15.9447,52800.0
2007-08-03 14:45:00,19.0,19.04,18.95,18.96,85600.0,15.9363,15.9699,15.8944,15.9028,85600.0
2007-08-03 14:50:00,18.96,19.0,18.94,18.95,33900.0,15.9028,15.9363,15.886,15.8944,33900.0
2007-08-03 14:55:00,18.95,19.02,18.9,18.97,59700.0,15.8944,15.9531,15.8525,15.9112,59700.0
2007-08-03 15:00:00,18.98,19.0,18.9,18.93,44900.0,15.9196,15.9363,15.8525,15.8776,44900.0
2007-08-03 15:05:00,18.93,18.95,18.83,18.84,132100.0,15.8776,15.8944,15.7937,15.8021,132100.0
2007-08-03 15:10:00,18.83,18.89,18.8,18.83,82000.0,15.7937,15.8441,15.7686,15.7937,82000.0
2007-08-03 15:15:00,18.83,18.86,18.8,18.84,86700.0,15.7937,15.8189,15.7686,15.8021,86700.0
2007-08-03 15:20:00,18.84,18.85,18.76,18.78,65200.0,15.8021,15.8105,15.735,15.7518,65200.0
2007-08-03 15:25:00,18.78,18.83,18.65,18.65,94300.0,15.7518,15.7937,15.6428,15.6428,94300.0
2007-08-03 15:30:00,18.65,18.84,18.62,18.75,145300.0,15.6428,15.8021,15.6176,15.7266,145300.0
2007-08-03 15:35:00,18.75,18.76,18.65,18.66,120700.0,15.7266,15.735,15.6428,15.6512,120700.0
2007-08-03 15:40:00,18.66,18.69,18.61,18.68,130400.0,15.6512,15.6763,15.6092,15.6679,130400.0
2007-08-03 15:45:00,18.68,18.7,18.62,18.65,127700.0,15.6679,15.6847,15.6176,15.6428,127700.0
2007-08-03 15:50:00,18.64,18.78,18.63,18.63,205600.0,15.6344,15.7518,15.626,15.626,205600.0
2007-08-03 15:55:00,18.63,18.71,18.61,18.61,164400.0,15.626,15.6931,15.6092,15.6092,164400.0
2007-08-06 09:30:00,18.5,18.5,18.38,18.43,1300.0,15.517,15.517,15.4163,15.4582,1300.0
2007-08-06 09:35:00,18.33,18.74,18.32,18.56,119100.0,15.3744,15.7183,15.366,15.5673,119100.0
2007-08-06 09:40:00,18.56,18.59,18.45,18.47,72800.0,15.5673,15.5924,15.475,15.4918,72800.0
2007-08-06 09:45:00,18.47,18.47,18.31,18.39,130100.0,15.4918,15.4918,15.3576,15.4247,130100.0
2007-08-06 09:50:00,18.37,18.38,18.2,18.21,130900.0,15.4079,15.4163,15.2653,15.2737,130900.0
2007-08-06 09:55:00,18.21,18.31,18.21,18.27,163000.0,15.2737,15.3576,15.2737,15.324,163000.0
2007-08-06 10:00:00,18.26,18.42,18.21,18.29,119700.0,15.3157,15.4499,15.2737,15.3408,119700.0
2007-08-06 10:05:00,18.3,18.3,18.01,18.02,176500.0,15.3492,15.3492,15.106,15.1144,176500.0
2007-08-06 10:10:00,18.01,18.09,17.93,17.94,129500.0,15.106,15.1731,15.0389,15.0473,129500.0
2007-08-06 10:15:00,17.93,18.02,17.78,17.78,275600.0,15.0389,15.1144,14.9131,14.9131,275600.0
2007-08-06 10:20:00,17.78,17.82,17.47,17.56,360400.0,14.9131,14.9466,14.653,14.7285,360400.0
2007-08-06 10:25:00,17.55,17.67,17.52,17.64,189900.0,14.7201,14.8208,14.695,14.7956,189900.0
2007-08-06 10:30:00,17.63,17.63,17.5,17.54,139100.0,14.7872,14.7872,14.6782,14.7118,139100.0
2007-08-06 10:35:00,17.51,17.83,17.5,17.78,136600.0,14.6866,14.955,14.6782,14.9131,136600.0
2007-08-06 10:40:00,17.75,17.78,17.7,17.76,75500.0,14.8879,14.9131,14.846,14.8963,75500.0
2007-08-06 10:45:00,17.75,17.9,17.74,17.85,115000.0,14.8879,15.0137,14.8795,14.9718,115000.0
2007-08-06 10:50:00,17.84,17.9,17.81,17.84,81200.0,14.9634,15.0137,14.9382,14.9634,81200.0
2007-08-06 10:55:00,17.83,17.89,17.81,17.89,67300.0,14.955,15.0053,14.9382,15.0053,67300.0
2007-08-06 11:00:00,17.88,17.92,17.84,17.84,64200.0,14.9969,15.0305,14.9634,14.9634,64200.0
2007-08-06 11:05:00,17.83,17.95,17.82,17.91,77200.0,14.955,15.0556,14.9466,15.0221,77200.0
2007-08-06 11:10:00,17.91,17.92,17.81,17.9,49800.0,15.0221,15.0305,14.9382,15.0137,49800.0
2007-08-06 11:15:00,17.89,18.11,17.89,18.11,93500.0,15.0053,15.1898,15.0053,15.1898,93500.0
2007-08-06 11:20:00,18.09,18.18,18.04,18.09,116100.0,15.1731,15.2486,15.1311,15.1731,116100.0
2007-08-06 11:25:00,18.09,18.1,18.01,18.03,92000.0,15.1731,15.1815,15.106,15.1227,92000.0
2007-08-06 11:30:00,18.03,18.22,18.02,18.19,84600.0,15.1227,15.2821,15.1144,15.2569,84600.0
2007-08-06 11:35:00,18.2,18.27,18.18,18.23,61400.0,15.2653,15.324,15.2486,15.2905,61400.0
2007-08-06 11:40:00,18.23,18.34,18.23,18.34,75800.0,15.2905,15.3828,15.2905,15.3828,75800.0
2007-08-06 11:45:00,18.33,18.49,18.32,18.49,51700.0,15.3744,15.5086,15.366,15.5086,51700.0
2007-08-06 11:50:00,18.49,18.55,18.42,18.43,62500.0,15.5086,15.5589,15.4499,15.4582,62500.0
2007-08-06 11:55:00,18.42,18.48,18.33,18.33,62800.0,15.4499,15.5002,15.3744,15.3744,62800.0
2007-08-06 12:00:00,18.34,18.34,18.19,18.24,80000.0,15.3828,15.3828,15.2569,15.2989,80000.0
2007-08-06 12:05:00,18.24,18.31,18.18,18.21,68400.0,15.2989,15.3576,15.2486,15.2737,68400.0
2007-08-06 12:10:00,18.22,18.26,18.21,18.24,19600.0,15.2821,15.3157,15.2737,15.2989,19600.0
2007-08-06 12:15:00,18.24,18.25,18.17,18.17,27700.0,15.2989,15.3073,15.2402,15.2402,27700.0
2007-08-06 12:20:00,18.16,18.26,18.13,18.24,47600.0,15.2318,15.3157,15.2066,15.2989,47600.0
2007-08-06 12:25:00,18.24,18.3,18.23,18.28,21500.0,15.2989,15.3492,15.2905,15.3324,21500.0
2007-08-06 12:30:00,18.28,18.32,18.26,18.31,35600.0,15.3324,15.366,15.3157,15.3576,35600.0
2007-08-06 12:35:00,18.31,18.45,18.29,18.45,75300.0,15.3576,15.475,15.3408,15.475,75300.0
2007-08-06 12:40:00,18.45,18.48,18.38,18.41,45400.0,15.475,15.5002,15.4163,15.4415,45400.0
2007-08-06 12:45:00,18.41,18.49,18.39,18.46,112100.0,15.4415,15.5086,15.4247,15.4834,112100.0
2007-08-06 12:50:00,18.45,18.59,18.44,18.57,97400.0,15.475,15.5924,15.4666,15.5757,97400.0
2007-08-06 12:55:00,18.55,18.59,18.54,18.56,44700.0,15.5589,15.5924,15.5505,15.5673,44700.0
2007-08-06 13:00:00,18.56,18.56,18.52,18.56,47100.0,15.5673,15.5673,15.5337,15.5673,47100.0
2007-08-06 13:05:00,18.56,18.58,18.45,18.46,56000.0,15.5673,15.5841,15.475,15.4834,56000.0
2007-08-06 13:10:00,18.45,18.46,18.4,18.45,66400.0,15.475,15.4834,15.4331,15.475,66400.0
2007-08-06 13:15:00,18.44,18.47,18.4,18.44,39100.0,15.4666,15.4918,15.4331,15.4666,39100.0
2007-08-06 13:20:00,18.44,18.48,18.41,18.46,82900.0,15.4666,15.5002,15.4415,15.4834,82900.0
2007-08-06 13:25:00,18.47,18.47,18.41,18.47,57700.0,15.4918,15.4918,15.4415,15.4918,57700.0
2007-08-06 13:30:00,18.46,18.46,18.41,18.44,44300.0,15.4834,15.4834,15.4415,15.4666,44300.0
2007-08-06 13:35:00,18.44,18.45,18.4,18.41,48400.0,15.4666,15.475,15.4331,15.4415,48400.0
2007-08-06 13:40:00,18.42,18.43,18.33,18.35,44600.0,15.4499,15.4582,15.3744,15.3911,44600.0
2007-08-06 13:45:00,18.35,18.35,18.24,18.26,30700.0,15.3911,15.3911,15.2989,15.3157,30700.0
2007-08-06 13:50:00,18.25,18.27,18.23,18.25,76900.0,15.3073,15.324,15.2905,15.3073,76900.0
2007-08-06 13:55:00,18.25,18.27,18.2,18.22,49800.0,15.3073,15.324,15.2653,15.2821,49800.0
2007-08-06 14:00:00,18.23,18.24,18.2,18.21,64000.0,15.2905,15.2989,15.2653,15.2737,64000.0
2007-08-06 14:05:00,18.23,18.32,18.22,18.32,82100.0,15.2905,15.366,15.2821,15.366,82100.0
2007-08-06 14:10:00,18.32,18.32,18.28,18.31,58400.0,15.366,15.366,15.3324,15.3576,58400.0
2007-08-06 14:15:00,18.31,18.32,18.26,18.3,124900.0,15.3576,15.366,15.3157,15.3492,124900.0
2007-08-06 14:20:00,18.29,18.34,18.27,18.3,93300.0,15.3408,15.3828,15.324,15.3492,93300.0
2007-08-06 14:25:00,18.29,18.31,18.27,18.3,105900.0,15.3408,15.3576,15.324,15.3492,105900.0
2007-08-06 14:30:00,18.3,18.41,18.29,18.4,90000.0,15.3492,15.4415,15.3408,15.4331,90000.0
2007-08-06 14:35:00,18.4,18.46,18.39,18.45,109500.0,15.4331,15.4834,15.4247,15.475,109500.0
2007-08-06 14:40:00,18.46,18.57,18.45,18.56,96400.0,15.4834,15.5757,15.475,15.5673,96400.0
2007-08-06 14:45:00,18.56,18.59,18.54,18.57,79600.0,15.5673,15.5924,15.5505,15.5757,79600.0
2007-08-06 14:50:00,18.58,18.6,18.57,18.57,86300.0,15.5841,15.6008,15.5757,15.5757,86300.0
2007-08-06 14:55:00,18.57,18.57,18.49,18.55,141300.0,15.5757,15.5757,15.5086,15.5589,141300.0
2007-08-06 15:00:00,18.54,18.64,18.52,18.61,123400.0,15.5505,15.6344,15.5337,15.6092,123400.0
2007-08-06 15:05:00,18.61,18.64,18.54,18.63,171800.0,15.6092,15.6344,15.5505,15.626,171800.0
2007-08-06 15:10:00,18.63,18.76,18.6,18.73,162200.0,15.626,15.735,15.6008,15.7099,162200.0
2007-08-06 15:15:00,18.74,18.82,18.71,18.73,121400.0,15.7183,15.7854,15.6931,15.7099,121400.0
2007-08-06 15:20:00,18.72,18.76,18.69,18.76,52900.0,15.7015,15.735,15.6763,15.735,52900.0
2007-08-06 15:25:00,18.75,18.75,18.68,18.75,70200.0,15.7266,15.7266,15.6679,15.7266,70200.0
2007-08-06 15:30:00,18.75,18.78,18.73,18.73,57100.0,15.7266,15.7518,15.7099,15.7099,57100.0
2007-08-06 15:35:00,18.73,18.74,18.68,18.72,62600.0,15.7099,15.7183,15.6679,15.7015,62600.0
2007-08-06 15:40:00,18.73,18.79,18.73,18.77,70200.0,15.7099,15.7602,15.7099,15.7434,70200.0
2007-08-06 15:45:00,18.76,18.86,18.76,18.86,96000.0,15.735,15.8189,15.735,15.8189,96000.0
2007-08-06 15:50:00,18.86,18.9,18.84,18.9,118400.0,15.8189,15.8525,15.8021,15.8525,118400.0
2007-08-06 15:55:00,18.9,18.94,18.9,18.94,101400.0,15.8525,15.886,15.8525,15.886,101400.0
2007-08-07 09:30:00,18.91,18.92,18.44,18.87,72300.0,15.8608,15.8692,15.4666,15.8273,72300.0
2007-08-07 09:35:00,18.88,18.9,18.7,18.71,90400.0,15.8357,15.8525,15.6847,15.6931,90400.0
2007-08-07 09:40:00,18.71,18.88,18.63,18.84,169500.0,15.6931,15.8357,15.626,15.8021,169500.0
2007-08-07 09:45:00,18.84,19.02,18.84,18.94,83400.0,15.8021,15.9531,15.8021,15.886,83400.0
2007-08-07 09:50:00,18.94,19.0,18.9,18.99,60800.0,15.886,15.9363,15.8525,15.9279,60800.0
2007-08-07 09:55:00,18.99,19.2,18.99,19.19,99700.0,15.9279,16.1041,15.9279,16.0957,99700.0
2007-08-07 10:00:00,19.18,19.29,19.15,19.27,128400.0,16.0873,16.1796,16.0621,16.1628,128400.0
2007-08-07 10:05:00,19.27,19.46,19.23,19.44,100100.0,16.1628,16.3222,16.1292,16.3054,100100.0
2007-08-07 10:10:00,19.43,19.45,19.18,19.19,101500.0,16.297,16.3138,16.0873,16.0957,101500.0
2007-08-07 10:15:00,19.18,19.21,19.13,19.16,80900.0,16.0873,16.1125,16.0454,16.0705,80900.0
2007-08-07 10:20:00,19.16,19.19,19.05,19.06,97400.0,16.0705,16.0957,15.9783,15.9867,97400.0
2007-08-07 10:25:00,19.06,19.06,18.95,19.04,93000.0,15.9867,15.9867,15.8944,15.9699,93000.0
2007-08-07 10:30:00,19.05,19.05,18.91,18.94,73100.0,15.9783,15.9783,15.8608,15.886,73100.0
2007-08-07 10:35:00,18.93,18.93,18.74,18.74,71900.0,15.8776,15.8776,15.7183,15.7183,71900.0
2007-08-07 10:40:00,18.74,18.75,18.64,18.65,66300.0,15.7183,15.7266,15.6344,15.6428,66300.0
2007-08-07 10:45:00,18.65,18.78,18.65,18.75,47500.0,15.6428,15.7518,15.6428,15.7266,47500.0
2007-08-07 10:50:00,18.75,18.87,18.75,18.81,82000.0,15.7266,15.8273,15.7266,15.777,82000.0
2007-08-07 10:55:00,18.82,18.91,18.82,18.84,166000.0,15.7854,15.8608,15.7854,15.8021,166000.0
2007-08-07 11:00:00,18.84,18.88,18.79,18.86,75300.0,15.8021,15.8357,15.7602,15.8189,75300.0
2007-08-07 11:05:00,18.85,18.87,18.8,18.8,65000.0,15.8105,15.8273,15.7686,15.7686,65000.0
2007-08-07 11:10:00,18.8,18.83,18.78,18.8,46000.0,15.7686,15.7937,15.7518,15.7686,46000.0
2007-08-07 11:15:00,18.8,18.82,18.77,18.82,47100.0,15.7686,15.7854,15.7434,15.7854,47100.0
2007-08-07 11:20:00,18.82,18.86,18.82,18.84,37000.0,15.7854,15.8189,15.7854,15.8021,37000.0
2007-08-07 11:25:00,18.85,18.94,18.84,18.92,50700.0,15.8105,15.886,15.8021,15.8692,50700.0
2007-08-07 11:30:00,18.92,18.98,18.92,18.97,46800.0,15.8692,15.9196,15.8692,15.9112,46800.0
2007-08-07 11:35:00,18.96,18.97,18.84,18.96,85500.0,15.9028,15.9112,15.8021,15.9028,85500.0
2007-08-07 11:40:00,18.96,19.16,18.95,19.16,83400.0,15.9028,16.0705,15.8944,16.0705,83400.0
2007-08-07 11:45:00,19.15,19.32,19.15,19.31,69000.0,16.0621,16.2047,16.0621,16.1963,69000.0
2007-08-07 11:50:00,19.31,19.37,19.31,19.36,55900.0,16.1963,16.2467,16.1963,16.2383,55900.0
2007-08-07 11:55:00,19.37,19.51,19.36,19.5,128400.0,16.2467,16.3641,16.2383,16.3557,128400.0
2007-08-07 12:00:00,19.5,19.79,19.5,19.71,312400.0,16.3557,16.599,16.3557,16.5319,312400.0
2007-08-07 12:05:00,19.71,20.16,19.69,20.13,252100.0,16.5319,16.9093,16.5151,16.8841,252100.0
2007-08-07 12:10:00,20.11,20.32,20.1,20.24,319500.0,16.8674,17.0435,16.859,16.9764,319500.0
2007-08-07 12:15:00,20.24,20.25,19.98,19.99,233600.0,16.9764,16.9848,16.7583,16.7667,233600.0
2007-08-07 12:20:00,20.01,20.01,19.89,19.92,261400.0,16.7835,16.7835,16.6828,16.708,261400.0
2007-08-07 12:25:00,19.91,19.93,19.7,19.8,167500.0,16.6996,16.7164,16.5235,16.6073,167500.0
2007-08-07 12:30:00,19.8,19.89,19.73,19.81,148100.0,16.6073,16.6828,16.5486,16.6157,148100.0
2007-08-07 12:35:00,19.8,19.85,19.66,19.73,105900.0,16.6073,16.6493,16.4899,16.5486,105900.0
2007-08-07 12:40:00,19.72,19.76,19.69,19.71,60400.0,16.5402,16.5738,16.5151,16.5319,60400.0
2007-08-07 12:45:00,19.7,19.72,19.56,19.64,90600.0,16.5235,16.5402,16.406,16.4731,90600.0
2007-08-07 12:50:00,19.65,19.65,19.54,19.61,88100.0,16.4815,16.4815,16.3893,16.448,88100.0
2007-08-07 12:55:00,19.61,19.66,19.54,19.55,88300.0,16.448,16.4899,16.3893,16.3977,88300.0
2007-08-07 13:00:00,19.54,19.61,19.53,19.6,62100.0,16.3893,16.448,16.3809,16.4396,62100.0
2007-08-07 13:05:00,19.6,19.76,19.58,19.73,107300.0,16.4396,16.5738,16.4228,16.5486,107300.0
2007-08-07 13:10:00,19.74,19.8,19.64,19.75,95600.0,16.557,16.6073,16.4731,16.5654,95600.0
2007-08-07 13:15:00,19.75,19.88,19.73,19.83,104100.0,16.5654,16.6744,16.5486,16.6325,104100.0
2007-08-07 13:20:00,19.84,19.94,19.81,19.92,90100.0,16.6409,16.7248,16.6157,16.708,90100.0
2007-08-07 13:25:00,19.9,19.95,19.9,19.94,79400.0,16.6912,16.7332,16.6912,16.7248,79400.0
2007-08-07 13:30:00,19.94,20.01,19.88,19.9,81400.0,16.7248,16.7835,16.6744,16.6912,81400.0
2007-08-07 13:35:00,19.91,19.97,19.86,19.91,108600.0,16.6996,16.7499,16.6577,16.6996,108600.0
2007-08-07 13:40:00,19.89,20.0,19.88,20.0,66800.0,16.6828,16.7751,16.6744,16.7751,66800.0
2007-08-07 13:45:00,19.98,20.15,19.98,20.09,141000.0,16.7583,16.9009,16.7583,16.8506,141000.0
2007-08-07 13:50:00,20.11,20.12,20.02,20.04,91900.0,16.8674,16.8757,16.7919,16.8086,91900.0
2007-08-07 13:55:00,20.03,20.07,20.01,20.01,127300.0,16.8003,16.8338,16.7835,16.7835,127300.0
2007-08-07 14:00:00,20.01,20.08,20.0,20.02,78300.0,16.7835,16.8422,16.7751,16.7919,78300.0
2007-08-07 14:05:00,20.02,20.11,19.94,20.06,145800.0,16.7919,16.8674,16.7248,16.8254,145800.0
2007-08-07 14:10:00,20.05,20.17,19.87,19.9,177500.0,16.817,16.9177,16.6661,16.6912,177500.0
2007-08-07 14:15:00,19.9,19.94,19.63,19.69,174800.0,16.6912,16.7248,16.4648,16.5151,174800.0
2007-08-07 14:20:00,19.68,19.81,19.57,19.8,222800.0,16.5067,16.6157,16.4144,16.6073,222800.0
2007-08-07 14:25:00,19.8,19.89,19.68,19.77,222100.0,16.6073,16.6828,16.5067,16.5822,222100.0
2007-08-07 14:30:00,19.78,19.95,19.66,19.86,201200.0,16.5906,16.7332,16.4899,16.6577,201200.0
2007-08-07 14:35:00,19.85,19.91,19.79,19.84,183100.0,16.6493,16.6996,16.599,16.6409,183100.0
2007-08-07 14:40:00,19.83,19.97,19.81,19.87,193800.0,16.6325,16.7499,16.6157,16.6661,193800.0
2007-08-07 14:45:00,19.88,19.92,19.8,19.89,118600.0,16.6744,16.708,16.6073,16.6828,118600.0
2007-08-07 14:50:00,19.88,20.1,19.88,20.03,173900.0,16.6744,16.859,16.6744,16.8003,173900.0
2007-08-07 14:55:00,20.04,20.25,20.01,20.25,152700.0,16.8086,16.9848,16.7835,16.9848,152700.0
2007-08-07 15:00:00,20.25,20.4,20.19,20.27,277600.0,16.9848,17.1106,16.9345,17.0016,277600.0
2007-08-07 15:05:00,20.26,20.3,20.18,20.21,260200.0,16.9932,17.0267,16.9261,16.9512,260200.0
2007-08-07 15:10:00,20.21,20.26,20.04,20.14,284800.0,16.9512,16.9932,16.8086,16.8925,284800.0
2007-08-07 15:15:00,20.15,20.22,20.12,20.19,103600.0,16.9009,16.9596,16.8757,16.9345,103600.0
2007-08-07 15:20:00,20.21,20.25,20.15,20.2,93400.0,16.9512,16.9848,16.9009,16.9428,93400.0
2007-08-07 15:25:00,20.2,20.3,20.17,20.26,180000.0,16.9428,17.0267,16.9177,16.9932,180000.0
2007-08-07 15:30:00,20.27,20.4,20.25,20.3,296100.0,17.0016,17.1106,16.9848,17.0267,296100.0
2007-08-07 15:35:00,20.3,20.61,20.29,20.51,338600.0,17.0267,17.2867,17.0183,17.2029,338600.0
2007-08-07 15:40:00,20.5,20.51,20.37,20.43,201600.0,17.1945,17.2029,17.0854,17.1358,201600.0
2007-08-07 15:45:00,20.43,20.53,20.27,20.35,317500.0,17.1358,17.2196,17.0016,17.0687,317500.0
2007-08-07 15:50:00,20.35,20.51,20.29,20.41,372600.0,17.0687,17.2029,17.0183,17.119,372600.0
2007-08-07 15:55:00,20.41,20.47,20.19,20.36,428300.0,17.119,17.1693,16.9345,17.077,428300.0
2007-08-08 09:35:00,21.06,21.06,20.8,20.89,91800.0,17.6642,17.6642,17.4461,17.5216,91800.0
2007-08-08 09:40:00,20.94,21.4,20.89,21.32,167400.0,17.5635,17.9493,17.5216,17.8822,167400.0
2007-08-08 09:45:00,21.33,21.38,21.28,21.37,144900.0,17.8906,17.9326,17.8487,17.9242,144900.0
2007-08-08 09:50:00,21.37,21.44,21.27,21.27,191800.0,17.9242,17.9829,17.8403,17.8403,191800.0
2007-08-08 09:55:00,21.28,21.28,21.18,21.22,124500.0,17.8487,17.8487,17.7648,17.7984,124500.0
2007-08-08 10:00:00,21.22,21.43,21.19,21.34,131500.0,17.7984,17.9745,17.7732,17.899,131500.0
2007-08-08 10:05:00,21.36,21.37,21.3,21.33,90600.0,17.9158,17.9242,17.8655,17.8906,90600.0
2007-08-08 10:10:00,21.34,21.4,21.32,21.36,117700.0,17.899,17.9493,17.8822,17.9158,117700.0
2007-08-08 10:15:00,21.36,21.62,21.36,21.58,129600.0,17.9158,18.1339,17.9158,18.1003,129600.0
2007-08-08 10:20:00,21.59,21.71,21.55,21.71,135500.0,18.1087,18.2094,18.0752,18.2094,135500.0
2007-08-08 10:25:00,21.71,21.82,21.7,21.81,112900.0,18.2094,18.3016,18.201,18.2932,112900.0
2007-08-08 10:30:00,21.8,21.86,21.78,21.83,245600.0,18.2848,18.3352,18.2681,18.31,245600.0
2007-08-08 10:35:00,21.83,22.19,21.79,22.13,276700.0,18.31,18.612,18.2765,18.5616,276700.0
2007-08-08 10:40:00,22.13,22.77,22.04,22.75,214100.0,18.5616,19.0984,18.4861,19.0817,214100.0
2007-08-08 10:45:00,22.75,23.01,22.35,22.45,289500.0,19.0817,19.2997,18.7462,18.83,289500.0
2007-08-08 10:50:00,22.47,22.61,22.15,22.23,175600.0,18.8468,18.9642,18.5784,18.6455,175600.0
2007-08-08 10:55:00,22.22,22.33,22.12,22.27,138200.0,18.6371,18.7294,18.5532,18.6791,138200.0
2007-08-08 11:00:00,22.27,22.6,22.2,22.31,182900.0,18.6791,18.9559,18.6203,18.7126,182900.0
2007-08-08 11:05:00,22.32,22.44,22.29,22.32,146200.0,18.721,18.8217,18.6958,18.721,146200.0
2007-08-08 11:10:00,22.33,22.38,22.19,22.21,189600.0,18.7294,18.7713,18.612,18.6287,189600.0
2007-08-08 11:15:00,22.2,22.23,22.09,22.12,114700.0,18.6203,18.6455,18.5281,18.5532,114700.0
2007-08-08 11:20:00,22.11,22.3,22.04,22.05,147200.0,18.5449,18.7042,18.4861,18.4945,147200.0
2007-08-08 11:25:00,22.05,22.19,22.05,22.09,73600.0,18.4945,18.612,18.4945,18.5281,73600.0
2007-08-08 11:30:00,22.08,22.09,21.84,21.91,222800.0,18.5197,18.5281,18.3184,18.3771,222800.0
2007-08-08 11:35:00,21.9,22.0,21.9,22.0,178800.0,18.3687,18.4526,18.3687,18.4526,178800.0
2007-08-08 11:40:00,22.0,22.14,21.98,22.06,108200.0,18.4526,18.57,18.4358,18.5029,108200.0
2007-08-08 11:45:00,22.08,22.08,21.92,21.99,77900.0,18.5197,18.5197,18.3855,18.4442,77900.0
2007-08-08 11:50:00,22.0,22.0,21.88,21.89,68300.0,18.4526,18.4526,18.3519,18.3603,68300.0
2007-08-08 11:55:00,21.9,22.04,21.89,22.0,114600.0,18.3687,18.4861,18.3603,18.4526,114600.0
2007-08-08 12:00:00,22.02,22.11,21.94,22.04,112500.0,18.4694,18.5449,18.4023,18.4861,112500.0
2007-08-08 12:05:00,22.05,22.09,22.0,22.09,64000.0,18.4945,18.5281,18.4526,18.5281,64000.0
2007-08-08 12:10:00,22.09,22.1,22.0,22.07,79000.0,18.5281,18.5365,18.4526,18.5113,79000.0
2007-08-08 12:15:00,22.07,22.12,22.06,22.09,83400.0,18.5113,18.5532,18.5029,18.5281,83400.0
2007-08-08 12:20:00,22.09,22.17,22.08,22.15,109000.0,18.5281,18.5952,18.5197,18.5784,109000.0
2007-08-08 12:25:00,22.16,22.23,22.14,22.23,52700.0,18.5868,18.6455,18.57,18.6455,52700.0
2007-08-08 12:30:00,22.23,22.33,22.22,22.29,78300.0,18.6455,18.7294,18.6371,18.6958,78300.0
2007-08-08 12:35:00,22.3,22.37,22.28,22.37,92800.0,18.7042,18.7629,18.6875,18.7629,92800.0
2007-08-08 12:40:00,22.34,22.48,22.33,22.48,106400.0,18.7378,18.8552,18.7294,18.8552,106400.0
2007-08-08 12:45:00,22.47,22.6,22.41,22.58,88900.0,18.8468,18.9559,18.7965,18.9391,88900.0
2007-08-08 12:50:00,22.59,22.63,22.47,22.58,91600.0,18.9475,18.981,18.8468,18.9391,91600.0
2007-08-08 12:55:00,22.58,22.63,22.57,22.6,59700.0,18.9391,18.981,18.9307,18.9559,59700.0
2007-08-08 13:00:00,22.62,22.68,22.55,22.67,81800.0,18.9726,19.023,18.9139,19.0146,81800.0
2007-08-08 13:05:00,22.68,22.75,22.64,22.72,163700.0,19.023,19.0817,18.9894,19.0565,163700.0
2007-08-08 13:10:00,22.71,22.75,22.69,22.74,59200.0,19.0481,19.0817,19.0313,19.0733,59200.0
2007-08-08 13:15:00,22.74,22.79,22.72,22.77,55100.0,19.0733,19.1152,19.0565,19.0984,55100.0
2007-08-08 13:20:00,22.76,22.82,22.74,22.8,118000.0,19.0901,19.1404,19.0733,19.1236,118000.0
2007-08-08 13:25:00,22.81,22.86,22.8,22.83,107600.0,19.132,19.1739,19.1236,19.1488,107600.0
2007-08-08 13:30:00,22.82,23.0,22.79,22.99,334500.0,19.1404,19.2914,19.1152,19.283,334500.0
2007-08-08 13:35:00,22.97,22.99,22.9,22.92,99400.0,19.2662,19.283,19.2075,19.2243,99400.0
2007-08-08 13:40:00,22.92,22.95,22.9,22.95,92600.0,19.2243,19.2494,19.2075,19.2494,92600.0
2007-08-08 13:45:00,22.93,22.96,22.92,22.93,58700.0,19.2326,19.2578,19.2243,19.2326,58700.0
2007-08-08 13:50:00,22.92,23.04,22.92,23.03,240700.0,19.2243,19.3249,19.2243,19.3165,240700.0
2007-08-08 13:55:00,23.02,23.18,23.01,23.17,94900.0,19.3081,19.4423,19.2997,19.4339,94900.0
2007-08-08 14:00:00,23.2,23.2,23.13,23.17,86800.0,19.4591,19.4591,19.4004,19.4339,86800.0
2007-08-08 14:05:00,23.18,23.44,23.17,23.42,140800.0,19.4423,19.6604,19.4339,19.6436,140800.0
2007-08-08 14:10:00,23.44,23.75,23.4,23.68,187500.0,19.6604,19.9204,19.6269,19.8617,187500.0
2007-08-08 14:15:00,23.67,24.25,23.67,24.15,290900.0,19.8533,20.3398,19.8533,20.2559,290900.0
2007-08-08 14:20:00,24.15,24.19,23.83,23.85,235200.0,20.2559,20.2895,19.9875,20.0043,235200.0
2007-08-08 14:25:00,23.85,23.93,23.84,23.88,147500.0,20.0043,20.0714,19.9959,20.0295,147500.0
2007-08-08 14:30:00,23.88,23.89,23.65,23.65,208600.0,20.0295,20.0378,19.8365,19.8365,208600.0
2007-08-08 14:35:00,23.65,23.66,23.32,23.47,279600.0,19.8365,19.8449,19.5598,19.6856,279600.0
2007-08-08 14:40:00,23.46,23.48,22.94,23.01,242400.0,19.6772,19.694,19.241,19.2997,242400.0
2007-08-08 14:45:00,23.0,23.02,22.85,22.91,148000.0,19.2914,19.3081,19.1655,19.2159,148000.0
2007-08-08 14:50:00,22.9,23.0,22.86,22.94,278200.0,19.2075,19.2914,19.1739,19.241,278200.0
2007-08-08 14:55:00,22.93,22.95,22.56,22.61,151800.0,19.2326,19.2494,18.9223,18.9642,151800.0
2007-08-08 15:00:00,22.61,22.82,22.5,22.5,138300.0,18.9642,19.1404,18.872,18.872,138300.0
2007-08-08 15:05:00,22.52,22.54,22.13,22.14,212000.0,18.8888,18.9055,18.5616,18.57,212000.0
2007-08-08 15:10:00,22.13,22.21,22.05,22.12,230400.0,18.5616,18.6287,18.4945,18.5532,230400.0
2007-08-08 15:15:00,22.13,22.22,21.9,21.93,396000.0,18.5616,18.6371,18.3687,18.3939,396000.0
2007-08-08 15:20:00,21.93,22.25,21.91,22.1,202500.0,18.3939,18.6623,18.3771,18.5365,202500.0
2007-08-08 15:25:00,22.1,22.15,21.85,21.91,232000.0,18.5365,18.5784,18.3268,18.3771,232000.0
2007-08-08 15:30:00,21.91,21.91,21.44,21.44,263400.0,18.3771,18.3771,17.9829,17.9829,263400.0
2007-08-08 15:35:00,21.43,21.6,21.4,21.49,284500.0,17.9745,18.1171,17.9493,18.0248,284500.0
2007-08-08 15:40:00,21.48,21.63,21.46,21.56,242000.0,18.0164,18.1423,17.9997,18.0835,242000.0
2007-08-08 15:45:00,21.56,21.72,21.45,21.53,251000.0,18.0835,18.2177,17.9913,18.0584,251000.0
2007-08-08 15:50:00,21.54,21.98,21.48,21.85,265600.0,18.0668,18.4358,18.0164,18.3268,265600.0
2007-08-08 15:55:00,21.84,21.86,21.73,21.84,332400.0,18.3184,18.3352,18.2261,18.3184,332400.0
2007-08-09 09:30:00,20.87,21.77,20.87,21.58,4100.0,17.5048,18.2597,17.5048,18.1003,4100.0
2007-08-09 09:35:00,21.63,21.63,21.16,21.39,3000.0,18.1423,18.1423,17.748,17.941,3000.0
2007-08-09 09:40:00,21.39,21.4,20.45,20.97,307200.0,17.941,17.9493,17.1525,17.5887,307200.0
2007-08-09 09:45:00,20.95,21.15,20.77,21.01,297500.0,17.5719,17.7397,17.4209,17.6222,297500.0
2007-08-09 09:50:00,21.01,21.3,20.85,21.3,210900.0,17.6222,17.8655,17.488,17.8655,210900.0
2007-08-09 09:55:00,21.3,21.41,21.21,21.39,242900.0,17.8655,17.9577,17.79,17.941,242900.0
2007-08-09 10:00:00,21.39,21.75,21.22,21.75,148900.0,17.941,18.2429,17.7984,18.2429,148900.0
2007-08-09 10:05:00,21.75,22.25,21.74,22.11,202800.0,18.2429,18.6623,18.2345,18.5449,202800.0
2007-08-09 10:10:00,22.13,22.15,21.98,22.08,194300.0,18.5616,18.5784,18.4358,18.5197,194300.0
2007-08-09 10:15:00,22.11,22.41,22.09,22.31,144800.0,18.5449,18.7965,18.5281,18.7126,144800.0
2007-08-09 10:20:00,22.31,22.35,21.96,22.26,235000.0,18.7126,18.7462,18.419,18.6707,235000.0
2007-08-09 10:25:00,22.26,22.36,22.2,22.36,233300.0,18.6707,18.7546,18.6203,18.7546,233300.0
2007-08-09 10:30:00,22.38,22.64,22.32,22.59,265200.0,18.7713,18.9894,18.721,18.9475,265200.0
2007-08-09 10:35:00,22.6,22.64,22.25,22.28,221100.0,18.9559,18.9894,18.6623,18.6875,221100.0
2007-08-09 10:40:00,22.29,22.41,22.23,22.37,166000.0,18.6958,18.7965,18.6455,18.7629,166000.0
2007-08-09 10:45:00,22.36,22.54,22.28,22.41,339100.0,18.7546,18.9055,18.6875,18.7965,339100.0
2007-08-09 10:50:00,22.41,22.45,22.22,22.27,82400.0,18.7965,18.83,18.6371,18.6791,82400.0
2007-08-09 10:55:00,22.27,22.29,22.25,22.29,88700.0,18.6791,18.6958,18.6623,18.6958,88700.0
2007-08-09 11:00:00,22.29,22.3,22.13,22.21,149400.0,18.6958,18.7042,18.5616,18.6287,149400.0
2007-08-09 11:05:00,22.21,22.26,22.14,22.14,107700.0,18.6287,18.6707,18.57,18.57,107700.0
2007-08-09 11:10:00,22.14,22.2,22.02,22.05,139400.0,18.57,18.6203,18.4694,18.4945,139400.0
2007-08-09 11:15:00,22.04,22.08,21.98,22.0,105700.0,18.4861,18.5197,18.4358,18.4526,105700.0
2007-08-09 11:20:00,22.01,22.04,21.91,21.95,115400.0,18.461,18.4861,18.3771,18.4107,115400.0
2007-08-09 11:25:00,21.96,22.03,21.9,21.94,122000.0,18.419,18.4778,18.3687,18.4023,122000.0
2007-08-09 11:30:00,21.94,22.0,21.93,21.99,99400.0,18.4023,18.4526,18.3939,18.4442,99400.0
2007-08-09 11:35:00,21.99,22.03,21.96,21.99,79500.0,18.4442,18.4778,18.419,18.4442,79500.0
2007-08-09 11:40:00,22.0,22.01,21.85,21.87,72500.0,18.4526,18.461,18.3268,18.3436,72500.0
2007-08-09 11:45:00,21.87,21.88,21.76,21.78,76800.0,18.3436,18.3519,18.2513,18.2681,76800.0
2007-08-09 11:50:00,21.79,21.83,21.7,21.74,124200.0,18.2765,18.31,18.201,18.2345,124200.0
2007-08-09 11:55:00,21.74,21.78,21.72,21.75,118800.0,18.2345,18.2681,18.2177,18.2429,118800.0
2007-08-09 12:00:00,21.75,21.76,21.69,21.7,129100.0,18.2429,18.2513,18.1926,18.201,129100.0
2007-08-09 12:05:00,21.7,21.7,21.52,21.58,74200.0,18.201,18.201,18.05,18.1003,74200.0
2007-08-09 12:10:00,21.58,21.59,21.5,21.56,69000.0,18.1003,18.1087,18.0332,18.0835,69000.0
2007-08-09 12:15:00,21.56,21.69,21.52,21.6,97100.0,18.0835,18.1926,18.05,18.1171,97100.0
2007-08-09 12:20:00,21.6,21.61,21.55,21.6,131900.0,18.1171,18.1255,18.0752,18.1171,131900.0
2007-08-09 12:25:00,21.61,21.65,21.59,21.62,124900.0,18.1255,18.159,18.1087,18.1339,124900.0
2007-08-09 12:30:00,21.62,21.63,21.47,21.6,83600.0,18.1339,18.1423,18.0081,18.1171,83600.0
2007-08-09 12:35:00,21.59,21.59,21.35,21.47,132000.0,18.1087,18.1087,17.9074,18.0081,132000.0
2007-08-09 12:40:00,21.48,21.53,21.4,21.49,53400.0,18.0164,18.0584,17.9493,18.0248,53400.0
2007-08-09 12:45:00,21.5,21.52,21.39,21.49,59800.0,18.0332,18.05,17.941,18.0248,59800.0
2007-08-09 12:50:00,21.5,21.52,21.44,21.52,39100.0,18.0332,18.05,17.9829,18.05,39100.0
2007-08-09 12:55:00,21.51,21.71,21.51,21.61,87400.0,18.0416,18.2094,18.0416,18.1255,87400.0
2007-08-09 13:00:00,21.59,21.61,21.5,21.55,41400.0,18.1087,18.1255,18.0332,18.0752,41400.0
2007-08-09 13:05:00,21.55,21.64,21.52,21.64,54900.0,18.0752,18.1506,18.05,18.1506,54900.0
2007-08-09 13:10:00,21.64,21.65,21.62,21.64,47200.0,18.1506,18.159,18.1339,18.1506,47200.0
2007-08-09 13:15:00,21.64,21.67,21.5,21.51,82200.0,18.1506,18.1758,18.0332,18.0416,82200.0
2007-08-09 13:20:00,21.51,21.54,21.43,21.45,73700.0,18.0416,18.0668,17.9745,17.9913,73700.0
2007-08-09 13:25:00,21.46,21.59,21.44,21.59,70300.0,17.9997,18.1087,17.9829,18.1087,70300.0
2007-08-09 13:30:00,21.57,21.68,21.56,21.65,71900.0,18.0919,18.1842,18.0835,18.159,71900.0
2007-08-09 13:35:00,21.65,21.73,21.64,21.73,77700.0,18.159,18.2261,18.1506,18.2261,77700.0
2007-08-09 13:40:00,21.72,21.73,21.61,21.65,71900.0,18.2177,18.2261,18.1255,18.159,71900.0
2007-08-09 13:45:00,21.65,21.76,21.64,21.74,83600.0,18.159,18.2513,18.1506,18.2345,83600.0
2007-08-09 13:50:00,21.74,21.75,21.7,21.74,75500.0,18.2345,18.2429,18.201,18.2345,75500.0
2007-08-09 13:55:00,21.75,21.85,21.74,21.84,94000.0,18.2429,18.3268,18.2345,18.3184,94000.0
2007-08-09 14:00:00,21.84,21.98,21.81,21.87,97700.0,18.3184,18.4358,18.2932,18.3436,97700.0
2007-08-09 14:05:00,21.87,22.02,21.87,21.94,95800.0,18.3436,18.4694,18.3436,18.4023,95800.0
2007-08-09 14:10:00,21.95,21.98,21.93,21.95,55600.0,18.4107,18.4358,18.3939,18.4107,55600.0
2007-08-09 14:15:00,21.95,22.03,21.81,22.02,69500.0,18.4107,18.4778,18.2932,18.4694,69500.0
2007-08-09 14:20:00,22.03,22.09,21.94,21.95,128000.0,18.4778,18.5281,18.4023,18.4107,128000.0
2007-08-09 14:25:00,21.94,22.01,21.81,21.81,66300.0,18.4023,18.461,18.2932,18.2932,66300.0
2007-08-09 14:30:00,21.81,21.9,21.64,21.67,77300.0,18.2932,18.3687,18.1506,18.1758,77300.0
2007-08-09 14:35:00,21.68,21.94,21.68,21.93,77300.0,18.1842,18.4023,18.1842,18.3939,77300.0
2007-08-09 14:40:00,21.96,22.03,21.95,21.99,236400.0,18.419,18.4778,18.4107,18.4442,236400.0
2007-08-09 14:45:00,22.0,22.02,21.91,21.99,132600.0,18.4526,18.4694,18.3771,18.4442,132600.0
2007-08-09 14:50:00,21.99,22.02,21.92,21.98,156000.0,18.4442,18.4694,18.3855,18.4358,156000.0
2007-08-09 14:55:00,21.98,22.04,21.93,22.01,156700.0,18.4358,18.4861,18.3939,18.461,156700.0
2007-08-09 15:00:00,22.01,22.1,21.94,21.94,119600.0,18.461,18.5365,18.4023,18.4023,119600.0
2007-08-09 15:05:00,21.94,21.94,21.75,21.82,200700.0,18.4023,18.4023,18.2429,18.3016,200700.0
2007-08-09 15:10:00,21.81,21.93,21.75,21.78,134400.0,18.2932,18.3939,18.2429,18.2681,134400.0
2007-08-09 15:15:00,21.8,21.85,21.74,21.84,111400.0,18.2848,18.3268,18.2345,18.3184,111400.0
2007-08-09 15:20:00,21.84,21.98,21.65,21.68,240200.0,18.3184,18.4358,18.159,18.1842,240200.0
2007-08-09 15:25:00,21.66,21.84,21.65,21.69,213200.0,18.1674,18.3184,18.159,18.1926,213200.0
2007-08-09 15:30:00,21.68,21.84,21.59,21.7,179900.0,18.1842,18.3184,18.1087,18.201,179900.0
2007-08-09 15:35:00,21.73,21.82,21.68,21.73,123600.0,18.2261,18.3016,18.1842,18.2261,123600.0
2007-08-09 15:40:00,21.74,21.84,21.59,21.69,154800.0,18.2345,18.3184,18.1087,18.1926,154800.0
2007-08-09 15:45:00,21.69,21.71,21.35,21.53,267500.0,18.1926,18.2094,17.9074,18.0584,267500.0
2007-08-09 15:50:00,21.55,21.59,21.3,21.59,264200.0,18.0752,18.1087,17.8655,18.1087,264200.0
2007-08-09 15:55:00,21.6,21.65,21.49,21.52,231800.0,18.1171,18.159,18.0248,18.05,231800.0
2007-08-10 09:30:00,20.0,20.75,20.0,20.75,700.0,16.7751,17.4042,16.7751,17.4042,700.0
2007-08-10 09:35:00,20.5,21.35,20.35,20.96,56500.0,17.1945,17.9074,17.0687,17.5803,56500.0
2007-08-10 09:40:00,20.97,21.16,20.94,21.12,145700.0,17.5887,17.748,17.5635,17.7145,145700.0
2007-08-10 09:45:00,21.12,21.26,21.0,21.08,111800.0,17.7145,17.8319,17.6138,17.6809,111800.0
2007-08-10 09:50:00,21.1,21.3,21.06,21.3,129200.0,17.6977,17.8655,17.6642,17.8655,129200.0
2007-08-10 09:55:00,21.3,21.35,21.15,21.16,155600.0,17.8655,17.9074,17.7397,17.748,155600.0
2007-08-10 10:00:00,21.16,21.19,21.07,21.07,198100.0,17.748,17.7732,17.6726,17.6726,198100.0
2007-08-10 10:05:00,21.07,21.16,20.99,20.99,129500.0,17.6726,17.748,17.6055,17.6055,129500.0
2007-08-10 10:10:00,20.97,21.0,20.83,20.93,83100.0,17.5887,17.6138,17.4713,17.5551,83100.0
2007-08-10 10:15:00,20.94,20.98,20.9,20.91,57300.0,17.5635,17.5971,17.53,17.5384,57300.0
2007-08-10 10:20:00,20.91,20.99,20.88,20.89,117600.0,17.5384,17.6055,17.5132,17.5216,117600.0
2007-08-10 10:25:00,20.89,20.9,20.67,20.71,118000.0,17.5216,17.53,17.3371,17.3706,118000.0
2007-08-10 10:30:00,20.74,20.75,20.58,20.66,188000.0,17.3958,17.4042,17.2616,17.3287,188000.0
2007-08-10 10:35:00,20.66,20.72,20.57,20.58,132100.0,17.3287,17.379,17.2532,17.2616,132100.0
2007-08-10 10:40:00,20.58,20.66,20.55,20.6,70800.0,17.2616,17.3287,17.2364,17.2783,70800.0
2007-08-10 10:45:00,20.59,20.66,20.56,20.59,130900.0,17.27,17.3287,17.2448,17.27,130900.0
2007-08-10 10:50:00,20.59,20.63,20.58,20.61,67200.0,17.27,17.3035,17.2616,17.2867,67200.0
2007-08-10 10:55:00,20.6,20.64,20.57,20.58,137300.0,17.2783,17.3119,17.2532,17.2616,137300.0
2007-08-10 11:00:00,20.59,20.71,20.57,20.67,122300.0,17.27,17.3706,17.2532,17.3371,122300.0
2007-08-10 11:05:00,20.68,20.72,20.61,20.64,180200.0,17.3454,17.379,17.2867,17.3119,180200.0
2007-08-10 11:10:00,20.66,20.66,20.45,20.56,72000.0,17.3287,17.3287,17.1525,17.2448,72000.0
2007-08-10 11:15:00,20.57,20.66,20.53,20.56,59900.0,17.2532,17.3287,17.2196,17.2448,59900.0
2007-08-10 11:20:00,20.56,20.63,20.53,20.58,55400.0,17.2448,17.3035,17.2196,17.2616,55400.0
2007-08-10 11:25:00,20.58,20.67,20.55,20.58,55000.0,17.2616,17.3371,17.2364,17.2616,55000.0
2007-08-10 11:30:00,20.58,20.6,20.52,20.58,36300.0,17.2616,17.2783,17.2112,17.2616,36300.0
2007-08-10 11:35:00,20.58,20.61,20.56,20.59,69900.0,17.2616,17.2867,17.2448,17.27,69900.0
2007-08-10 11:40:00,20.59,20.61,20.56,20.58,22200.0,17.27,17.2867,17.2448,17.2616,22200.0
2007-08-10 11:45:00,20.56,20.57,20.42,20.44,39700.0,17.2448,17.2532,17.1274,17.1441,39700.0
2007-08-10 11:50:00,20.44,20.52,20.43,20.45,36600.0,17.1441,17.2112,17.1358,17.1525,36600.0
2007-08-10 11:55:00,20.45,20.63,20.41,20.63,59200.0,17.1525,17.3035,17.119,17.3035,59200.0
2007-08-10 12:00:00,20.63,20.66,20.58,20.63,56900.0,17.3035,17.3287,17.2616,17.3035,56900.0
2007-08-10 12:05:00,20.64,20.67,20.56,20.59,70600.0,17.3119,17.3371,17.2448,17.27,70600.0
2007-08-10 12:10:00,20.6,20.6,20.45,20.5,57100.0,17.2783,17.2783,17.1525,17.1945,57100.0
2007-08-10 12:15:00,20.51,20.66,20.5,20.65,57800.0,17.2029,17.3287,17.1945,17.3203,57800.0
2007-08-10 12:20:00,20.65,20.85,20.6,20.84,159500.0,17.3203,17.488,17.2783,17.4796,159500.0
2007-08-10 12:25:00,20.83,20.91,20.71,20.72,111100.0,17.4713,17.5384,17.3706,17.379,111100.0
2007-08-10 12:30:00,20.72,20.8,20.68,20.68,54600.0,17.379,17.4461,17.3454,17.3454,54600.0
2007-08-10 12:35:00,20.67,20.68,20.56,20.58,38100.0,17.3371,17.3454,17.2448,17.2616,38100.0
2007-08-10 12:40:00,20.57,20.59,20.52,20.55,32900.0,17.2532,17.27,17.2112,17.2364,32900.0
2007-08-10 12:45:00,20.55,20.62,20.54,20.58,50800.0,17.2364,17.2951,17.228,17.2616,50800.0
2007-08-10 12:50:00,20.58,20.62,20.52,20.61,44400.0,17.2616,17.2951,17.2112,17.2867,44400.0
2007-08-10 12:55:00,20.59,20.61,20.5,20.52,63900.0,17.27,17.2867,17.1945,17.2112,63900.0
2007-08-10 13:00:00,20.53,20.55,20.5,20.52,24200.0,17.2196,17.2364,17.1945,17.2112,24200.0
2007-08-10 13:05:00,20.52,20.56,20.51,20.55,28700.0,17.2112,17.2448,17.2029,17.2364,28700.0
2007-08-10 13:10:00,20.56,20.56,20.5,20.55,56800.0,17.2448,17.2448,17.1945,17.2364,56800.0
2007-08-10 13:15:00,20.54,20.54,20.43,20.48,91600.0,17.228,17.228,17.1358,17.1777,91600.0
2007-08-10 13:20:00,20.49,20.59,20.49,20.51,33300.0,17.1861,17.27,17.1861,17.2029,33300.0
2007-08-10 13:25:00,20.52,20.55,20.41,20.43,49400.0,17.2112,17.2364,17.119,17.1358,49400.0
2007-08-10 13:30:00,20.43,20.44,20.35,20.36,152500.0,17.1358,17.1441,17.0687,17.077,152500.0
2007-08-10 13:35:00,20.36,20.48,20.3,20.31,78800.0,17.077,17.1777,17.0267,17.0351,78800.0
2007-08-10 13:40:00,20.3,20.32,20.2,20.21,102200.0,17.0267,17.0435,16.9428,16.9512,102200.0
2007-08-10 13:45:00,20.22,20.24,20.08,20.12,102100.0,16.9596,16.9764,16.8422,16.8757,102100.0
2007-08-10 13:50:00,20.12,20.18,20.1,20.11,92600.0,16.8757,16.9261,16.859,16.8674,92600.0
2007-08-10 13:55:00,20.11,20.27,20.11,20.22,99700.0,16.8674,17.0016,16.8674,16.9596,99700.0
2007-08-10 14:00:00,20.23,20.3,20.22,20.23,55400.0,16.968,17.0267,16.9596,16.968,55400.0
2007-08-10 14:05:00,20.24,20.38,20.22,20.37,80400.0,16.9764,17.0938,16.9596,17.0854,80400.0
2007-08-10 14:10:00,20.36,20.37,20.23,20.29,83400.0,17.077,17.0854,16.968,17.0183,83400.0
2007-08-10 14:15:00,20.28,20.33,20.26,20.27,94100.0,17.0099,17.0519,16.9932,17.0016,94100.0
2007-08-10 14:20:00,20.28,20.38,20.2,20.21,97700.0,17.0099,17.0938,16.9428,16.9512,97700.0
2007-08-10 14:25:00,20.21,20.3,20.15,20.16,86300.0,16.9512,17.0267,16.9009,16.9093,86300.0
2007-08-10 14:30:00,20.16,20.22,20.12,20.14,102600.0,16.9093,16.9596,16.8757,16.8925,102600.0
2007-08-10 14:35:00,20.14,20.19,20.02,20.04,103900.0,16.8925,16.9345,16.7919,16.8086,103900.0
2007-08-10 14:40:00,20.03,20.1,20.02,20.07,144800.0,16.8003,16.859,16.7919,16.8338,144800.0
2007-08-10 14:45:00,20.07,20.22,20.07,20.12,128600.0,16.8338,16.9596,16.8338,16.8757,128600.0
2007-08-10 14:50:00,20.13,20.24,20.1,20.15,221900.0,16.8841,16.9764,16.859,16.9009,221900.0
2007-08-10 14:55:00,20.13,20.16,20.08,20.13,67900.0,16.8841,16.9093,16.8422,16.8841,67900.0
2007-08-10 15:00:00,20.12,20.16,20.11,20.14,52400.0,16.8757,16.9093,16.8674,16.8925,52400.0
2007-08-10 15:05:00,20.13,20.24,20.11,20.24,126900.0,16.8841,16.9764,16.8674,16.9764,126900.0
2007-08-10 15:10:00,20.24,20.33,20.22,20.3,130400.0,16.9764,17.0519,16.9596,17.0267,130400.0
2007-08-10 15:15:00,20.31,20.35,20.28,20.28,90300.0,17.0351,17.0687,17.0099,17.0099,90300.0
2007-08-10 15:20:00,20.28,20.38,20.26,20.31,83100.0,17.0099,17.0938,16.9932,17.0351,83100.0
2007-08-10 15:25:00,20.31,20.53,20.31,20.51,123100.0,17.0351,17.2196,17.0351,17.2029,123100.0
2007-08-10 15:30:00,20.52,20.66,20.44,20.64,115900.0,17.2112,17.3287,17.1441,17.3119,115900.0
2007-08-10 15:35:00,20.65,20.68,20.5,20.67,204300.0,17.3203,17.3454,17.1945,17.3371,204300.0
2007-08-10 15:40:00,20.67,20.7,20.47,20.51,177100.0,17.3371,17.3622,17.1693,17.2029,177100.0
2007-08-10 15:45:00,20.51,20.51,20.41,20.44,178300.0,17.2029,17.2029,17.119,17.1441,178300.0
2007-08-10 15:50:00,20.44,20.49,20.37,20.42,249600.0,17.1441,17.1861,17.0854,17.1274,249600.0
2007-08-10 15:55:00,20.42,20.45,20.23,20.33,263600.0,17.1274,17.1525,16.968,17.0519,263600.0
2007-08-13 09:30:00,20.59,20.61,20.31,20.31,900.0,17.27,17.2867,17.0351,17.0351,900.0
2007-08-13 09:35:00,20.4,20.75,19.92,19.95,137100.0,17.1106,17.4042,16.708,16.7332,137100.0
2007-08-13 09:40:00,19.95,19.96,19.55,19.57,105900.0,16.7332,16.7415,16.3977,16.4144,105900.0
2007-08-13 09:45:00,19.57,19.77,19.54,19.77,98400.0,16.4144,16.5822,16.3893,16.5822,98400.0
2007-08-13 09:50:00,19.76,19.88,19.59,19.62,126100.0,16.5738,16.6744,16.4312,16.4564,126100.0
2007-08-13 09:55:00,19.62,19.63,19.52,19.55,57600.0,16.4564,16.4648,16.3725,16.3977,57600.0
2007-08-13 10:00:00,19.55,19.58,19.53,19.55,74100.0,16.3977,16.4228,16.3809,16.3977,74100.0
2007-08-13 10:05:00,19.55,19.57,19.5,19.5,64000.0,16.3977,16.4144,16.3557,16.3557,64000.0
2007-08-13 10:10:00,19.5,19.53,19.36,19.37,63600.0,16.3557,16.3809,16.2383,16.2467,63600.0
2007-08-13 10:15:00,19.37,19.47,19.35,19.42,68600.0,16.2467,16.3306,16.2299,16.2886,68600.0
2007-08-13 10:20:00,19.43,19.51,19.42,19.46,90400.0,16.297,16.3641,16.2886,16.3222,90400.0
2007-08-13 10:25:00,19.48,19.52,19.46,19.48,52700.0,16.3389,16.3725,16.3222,16.3389,52700.0
2007-08-13 10:30:00,19.47,19.49,19.45,19.48,65100.0,16.3306,16.3473,16.3138,16.3389,65100.0
2007-08-13 10:35:00,19.48,19.48,19.17,19.21,105400.0,16.3389,16.3389,16.0789,16.1125,105400.0
2007-08-13 10:40:00,19.23,19.24,19.11,19.2,79000.0,16.1292,16.1376,16.0286,16.1041,79000.0
2007-08-13 10:45:00,19.2,19.22,19.1,19.18,97300.0,16.1041,16.1209,16.0202,16.0873,97300.0
2007-08-13 10:50:00,19.19,19.2,19.1,19.11,60000.0,16.0957,16.1041,16.0202,16.0286,60000.0
2007-08-13 10:55:00,19.11,19.14,19.06,19.1,77700.0,16.0286,16.0538,15.9867,16.0202,77700.0
2007-08-13 11:00:00,19.11,19.28,19.1,19.24,108600.0,16.0286,16.1712,16.0202,16.1376,108600.0
2007-08-13 11:05:00,19.23,19.28,19.1,19.14,98600.0,16.1292,16.1712,16.0202,16.0538,98600.0
2007-08-13 11:10:00,19.15,19.2,19.08,19.08,65800.0,16.0621,16.1041,16.0034,16.0034,65800.0
2007-08-13 11:15:00,19.09,19.09,19.06,19.07,78700.0,16.0118,16.0118,15.9867,15.995,78700.0
2007-08-13 11:20:00,19.07,19.23,19.06,19.18,45300.0,15.995,16.1292,15.9867,16.0873,45300.0
2007-08-13 11:25:00,19.19,19.21,19.12,19.18,45500.0,16.0957,16.1125,16.037,16.0873,45500.0
2007-08-13 11:30:00,19.17,19.22,19.1,19.16,118800.0,16.0789,16.1209,16.0202,16.0705,118800.0
2007-08-13 11:35:00,19.16,19.2,19.12,19.17,75500.0,16.0705,16.1041,16.037,16.0789,75500.0
2007-08-13 11:40:00,19.17,19.17,19.1,19.12,53200.0,16.0789,16.0789,16.0202,16.037,53200.0
2007-08-13 11:45:00,19.12,19.13,18.97,18.97,72200.0,16.037,16.0454,15.9112,15.9112,72200.0
2007-08-13 11:50:00,18.99,19.02,18.91,18.93,266600.0,15.9279,15.9531,15.8608,15.8776,266600.0
2007-08-13 11:55:00,18.94,19.09,18.93,19.09,53900.0,15.886,16.0118,15.8776,16.0118,53900.0
2007-08-13 12:00:00,19.08,19.08,18.92,18.99,73500.0,16.0034,16.0034,15.8692,15.9279,73500.0
2007-08-13 12:05:00,18.99,19.04,18.93,19.04,53400.0,15.9279,15.9699,15.8776,15.9699,53400.0
2007-08-13 12:10:00,19.04,19.04,18.99,19.01,86800.0,15.9699,15.9699,15.9279,15.9447,86800.0
2007-08-13 12:15:00,19.0,19.02,18.95,18.98,67000.0,15.9363,15.9531,15.8944,15.9196,67000.0
2007-08-13 12:20:00,18.97,18.97,18.85,18.92,56800.0,15.9112,15.9112,15.8105,15.8692,56800.0
2007-08-13 12:25:00,18.92,18.98,18.88,18.9,35900.0,15.8692,15.9196,15.8357,15.8525,35900.0
2007-08-13 12:30:00,18.9,18.91,18.83,18.83,43100.0,15.8525,15.8608,15.7937,15.7937,43100.0
2007-08-13 12:35:00,18.83,18.84,18.68,18.72,86900.0,15.7937,15.8021,15.6679,15.7015,86900.0
2007-08-13 12:40:00,18.72,18.83,18.66,18.79,58400.0,15.7015,15.7937,15.6512,15.7602,58400.0
2007-08-13 12:45:00,18.8,18.8,18.68,18.71,44000.0,15.7686,15.7686,15.6679,15.6931,44000.0
2007-08-13 12:50:00,18.71,18.74,18.67,18.72,27300.0,15.6931,15.7183,15.6595,15.7015,27300.0
2007-08-13 12:55:00,18.72,18.77,18.71,18.75,22500.0,15.7015,15.7434,15.6931,15.7266,22500.0
2007-08-13 13:00:00,18.74,18.76,18.67,18.67,24600.0,15.7183,15.735,15.6595,15.6595,24600.0
2007-08-13 13:05:00,18.68,18.71,18.66,18.67,31400.0,15.6679,15.6931,15.6512,15.6595,31400.0
2007-08-13 13:10:00,18.66,18.74,18.66,18.72,32400.0,15.6512,15.7183,15.6512,15.7015,32400.0
2007-08-13 13:15:00,18.72,18.74,18.68,18.72,35500.0,15.7015,15.7183,15.6679,15.7015,35500.0
2007-08-13 13:20:00,18.72,18.74,18.62,18.64,60300.0,15.7015,15.7183,15.6176,15.6344,60300.0
2007-08-13 13:25:00,18.62,18.79,18.62,18.79,55700.0,15.6176,15.7602,15.6176,15.7602,55700.0
2007-08-13 13:30:00,18.78,18.79,18.66,18.74,60400.0,15.7518,15.7602,15.6512,15.7183,60400.0
2007-08-13 13:35:00,18.75,18.78,18.73,18.77,29100.0,15.7266,15.7518,15.7099,15.7434,29100.0
2007-08-13 13:40:00,18.76,18.78,18.7,18.72,24100.0,15.735,15.7518,15.6847,15.7015,24100.0
2007-08-13 13:45:00,18.73,18.77,18.7,18.71,30900.0,15.7099,15.7434,15.6847,15.6931,30900.0
2007-08-13 13:50:00,18.71,18.74,18.7,18.71,25700.0,15.6931,15.7183,15.6847,15.6931,25700.0
2007-08-13 13:55:00,18.71,18.88,18.71,18.88,54200.0,15.6931,15.8357,15.6931,15.8357,54200.0
2007-08-13 14:00:00,18.87,18.88,18.73,18.84,65900.0,15.8273,15.8357,15.7099,15.8021,65900.0
2007-08-13 14:05:00,18.84,18.98,18.82,18.97,55200.0,15.8021,15.9196,15.7854,15.9112,55200.0
2007-08-13 14:10:00,18.97,18.98,18.91,18.94,39300.0,15.9112,15.9196,15.8608,15.886,39300.0
2007-08-13 14:15:00,18.94,18.94,18.87,18.89,36100.0,15.886,15.886,15.8273,15.8441,36100.0
2007-08-13 14:20:00,18.9,19.02,18.88,19.0,75100.0,15.8525,15.9531,15.8357,15.9363,75100.0
2007-08-13 14:25:00,19.01,19.1,18.98,19.04,56900.0,15.9447,16.0202,15.9196,15.9699,56900.0
2007-08-13 14:30:00,19.04,19.05,18.98,19.0,60100.0,15.9699,15.9783,15.9196,15.9363,60100.0
2007-08-13 14:35:00,18.99,19.09,18.97,19.08,53400.0,15.9279,16.0118,15.9112,16.0034,53400.0
2007-08-13 14:40:00,19.08,19.11,19.01,19.05,59000.0,16.0034,16.0286,15.9447,15.9783,59000.0
2007-08-13 14:45:00,19.07,19.07,19.0,19.02,51800.0,15.995,15.995,15.9363,15.9531,51800.0
2007-08-13 14:50:00,19.01,19.05,18.95,19.01,63300.0,15.9447,15.9783,15.8944,15.9447,63300.0
2007-08-13 14:55:00,19.0,19.03,18.91,18.92,54600.0,15.9363,15.9615,15.8608,15.8692,54600.0
2007-08-13 15:00:00,18.91,18.97,18.85,18.93,82300.0,15.8608,15.9112,15.8105,15.8776,82300.0
2007-08-13 15:05:00,18.93,18.94,18.88,18.92,50600.0,15.8776,15.886,15.8357,15.8692,50600.0
2007-08-13 15:10:00,18.91,18.95,18.88,18.89,60100.0,15.8608,15.8944,15.8357,15.8441,60100.0
2007-08-13 15:15:00,18.9,18.9,18.81,18.83,57800.0,15.8525,15.8525,15.777,15.7937,57800.0
2007-08-13 15:20:00,18.82,18.86,18.78,18.82,56700.0,15.7854,15.8189,15.7518,15.7854,56700.0
2007-08-13 15:25:00,18.84,18.92,18.81,18.92,53000.0,15.8021,15.8692,15.777,15.8692,53000.0
2007-08-13 15:30:00,18.93,18.95,18.87,18.9,68500.0,15.8776,15.8944,15.8273,15.8525,68500.0
2007-08-13 15:35:00,18.9,18.95,18.87,18.9,59800.0,15.8525,15.8944,15.8273,15.8525,59800.0
2007-08-13 15:40:00,18.9,18.98,18.9,18.96,62800.0,15.8525,15.9196,15.8525,15.9028,62800.0
2007-08-13 15:45:00,18.96,18.96,18.87,18.93,88700.0,15.9028,15.9028,15.8273,15.8776,88700.0
2007-08-13 15:50:00,18.92,18.93,18.8,18.85,127600.0,15.8692,15.8776,15.7686,15.8105,127600.0
2007-08-13 15:55:00,18.84,18.92,18.82,18.84,128800.0,15.8021,15.8692,15.7854,15.8021,128800.0
2007-08-14 09:30:00,18.85,18.95,18.75,18.75,45600.0,15.8105,15.8944,15.7266,15.7266,45600.0
2007-08-14 09:35:00,18.81,18.81,18.69,18.75,61700.0,15.777,15.777,15.6763,15.7266,61700.0
2007-08-14 09:40:00,18.76,19.03,18.71,18.8,84000.0,15.735,15.9615,15.6931,15.7686,84000.0
2007-08-14 09:45:00,18.81,18.93,18.81,18.89,67300.0,15.777,15.8776,15.777,15.8441,67300.0
2007-08-14 09:50:00,18.91,19.0,18.85,18.85,82200.0,15.8608,15.9363,15.8105,15.8105,82200.0
2007-08-14 09:55:00,18.87,18.91,18.85,18.89,51900.0,15.8273,15.8608,15.8105,15.8441,51900.0
2007-08-14 10:00:00,18.9,18.91,18.75,18.91,92500.0,15.8525,15.8608,15.7266,15.8608,92500.0
2007-08-14 10:05:00,18.93,18.94,18.72,18.75,60800.0,15.8776,15.886,15.7015,15.7266,60800.0
2007-08-14 10:10:00,18.75,18.76,18.63,18.65,50100.0,15.7266,15.735,15.626,15.6428,50100.0
2007-08-14 10:15:00,18.66,18.76,18.54,18.65,71700.0,15.6512,15.735,15.5505,15.6428,71700.0
2007-08-14 10:20:00,18.62,18.69,18.61,18.64,28000.0,15.6176,15.6763,15.6092,15.6344,28000.0
2007-08-14 10:25:00,18.64,18.64,18.45,18.51,64100.0,15.6344,15.6344,15.475,15.5253,64100.0
2007-08-14 10:30:00,18.51,18.69,18.48,18.65,51700.0,15.5253,15.6763,15.5002,15.6428,51700.0
2007-08-14 10:35:00,18.65,18.65,18.47,18.48,43100.0,15.6428,15.6428,15.4918,15.5002,43100.0
2007-08-14 10:40:00,18.48,18.51,18.44,18.45,40400.0,15.5002,15.5253,15.4666,15.475,40400.0
2007-08-14 10:45:00,18.45,18.48,18.43,18.43,48400.0,15.475,15.5002,15.4582,15.4582,48400.0
2007-08-14 10:50:00,18.44,18.48,18.34,18.35,90300.0,15.4666,15.5002,15.3828,15.3911,90300.0
2007-08-14 10:55:00,18.35,18.42,18.31,18.37,36100.0,15.3911,15.4499,15.3576,15.4079,36100.0
2007-08-14 11:00:00,18.37,18.41,18.32,18.34,130600.0,15.4079,15.4415,15.366,15.3828,130600.0
2007-08-14 11:05:00,18.35,18.35,18.21,18.23,74100.0,15.3911,15.3911,15.2737,15.2905,74100.0
2007-08-14 11:10:00,18.23,18.23,18.11,18.17,77200.0,15.2905,15.2905,15.1898,15.2402,77200.0
2007-08-14 11:15:00,18.17,18.31,18.15,18.21,119300.0,15.2402,15.3576,15.2234,15.2737,119300.0
2007-08-14 11:20:00,18.2,18.24,18.2,18.22,33100.0,15.2653,15.2989,15.2653,15.2821,33100.0
2007-08-14 11:25:00,18.23,18.26,18.17,18.23,45900.0,15.2905,15.3157,15.2402,15.2905,45900.0
2007-08-14 11:30:00,18.23,18.28,18.18,18.23,41400.0,15.2905,15.3324,15.2486,15.2905,41400.0
2007-08-14 11:35:00,18.23,18.37,18.23,18.25,57200.0,15.2905,15.4079,15.2905,15.3073,57200.0
2007-08-14 11:40:00,18.26,18.3,18.21,18.28,37800.0,15.3157,15.3492,15.2737,15.3324,37800.0
2007-08-14 11:45:00,18.26,18.29,18.21,18.29,27800.0,15.3157,15.3408,15.2737,15.3408,27800.0
2007-08-14 11:50:00,18.28,18.43,18.28,18.43,60900.0,15.3324,15.4582,15.3324,15.4582,60900.0
2007-08-14 11:55:00,18.43,18.47,18.36,18.36,54400.0,15.4582,15.4918,15.3995,15.3995,54400.0
2007-08-14 12:00:00,18.38,18.38,18.22,18.25,37900.0,15.4163,15.4163,15.2821,15.3073,37900.0
2007-08-14 12:05:00,18.23,18.3,18.23,18.26,27700.0,15.2905,15.3492,15.2905,15.3157,27700.0
2007-08-14 12:10:00,18.27,18.29,18.24,18.27,29800.0,15.324,15.3408,15.2989,15.324,29800.0
2007-08-14 12:15:00,18.29,18.34,18.28,18.32,53400.0,15.3408,15.3828,15.3324,15.366,53400.0
2007-08-14 12:20:00,18.33,18.35,18.32,18.33,24400.0,15.3744,15.3911,15.366,15.3744,24400.0
2007-08-14 12:25:00,18.32,18.32,18.15,18.22,117400.0,15.366,15.366,15.2234,15.2821,117400.0
2007-08-14 12:30:00,18.23,18.25,18.17,18.21,35800.0,15.2905,15.3073,15.2402,15.2737,35800.0
2007-08-14 12:35:00,18.2,18.27,18.19,18.19,115100.0,15.2653,15.324,15.2569,15.2569,115100.0
2007-08-14 12:40:00,18.18,18.22,18.13,18.16,37500.0,15.2486,15.2821,15.2066,15.2318,37500.0
2007-08-14 12:45:00,18.17,18.22,18.13,18.15,52000.0,15.2402,15.2821,15.2066,15.2234,52000.0
2007-08-14 12:50:00,18.15,18.2,18.0,18.14,525600.0,15.2234,15.2653,15.0976,15.215,525600.0
2007-08-14 12:55:00,18.15,18.2,18.0,18.0,205700.0,15.2234,15.2653,15.0976,15.0976,205700.0
2007-08-14 13:00:00,18.17,18.19,18.07,18.13,66800.0,15.2402,15.2569,15.1563,15.2066,66800.0
2007-08-14 13:05:00,18.14,18.16,18.12,18.13,27900.0,15.215,15.2318,15.1982,15.2066,27900.0
2007-08-14 13:10:00,18.14,18.15,18.04,18.04,86000.0,15.215,15.2234,15.1311,15.1311,86000.0
2007-08-14 13:15:00,18.05,18.06,17.98,17.99,140000.0,15.1395,15.1479,15.0808,15.0892,140000.0
2007-08-14 13:20:00,17.99,17.99,17.92,17.98,85900.0,15.0892,15.0892,15.0305,15.0808,85900.0
2007-08-14 13:25:00,17.96,18.0,17.93,18.0,108100.0,15.064,15.0976,15.0389,15.0976,108100.0
2007-08-14 13:30:00,17.99,18.08,17.99,18.03,45600.0,15.0892,15.1647,15.0892,15.1227,45600.0
2007-08-14 13:35:00,18.02,18.1,18.02,18.05,64800.0,15.1144,15.1815,15.1144,15.1395,64800.0
2007-08-14 13:40:00,18.05,18.05,17.98,17.99,79500.0,15.1395,15.1395,15.0808,15.0892,79500.0
2007-08-14 13:45:00,17.99,18.0,17.92,17.94,120200.0,15.0892,15.0976,15.0305,15.0473,120200.0
2007-08-14 13:50:00,17.94,17.94,17.87,17.9,49900.0,15.0473,15.0473,14.9885,15.0137,49900.0
2007-08-14 13:55:00,17.9,17.9,17.79,17.89,113800.0,15.0137,15.0137,14.9214,15.0053,113800.0
2007-08-14 14:00:00,17.89,17.9,17.75,17.8,101200.0,15.0053,15.0137,14.8879,14.9298,101200.0
2007-08-14 14:05:00,17.78,17.8,17.72,17.72,109400.0,14.9131,14.9298,14.8627,14.8627,109400.0
2007-08-14 14:10:00,17.72,17.8,17.72,17.73,79700.0,14.8627,14.9298,14.8627,14.8711,79700.0
2007-08-14 14:15:00,17.74,17.78,17.67,17.78,64500.0,14.8795,14.9131,14.8208,14.9131,64500.0
2007-08-14 14:20:00,17.79,17.82,17.74,17.77,76800.0,14.9214,14.9466,14.8795,14.9047,76800.0
2007-08-14 14:25:00,17.77,17.92,17.76,17.82,88100.0,14.9047,15.0305,14.8963,14.9466,88100.0
2007-08-14 14:30:00,17.83,17.83,17.67,17.69,103600.0,14.955,14.955,14.8208,14.8376,103600.0
2007-08-14 14:35:00,17.69,17.73,17.66,17.68,92300.0,14.8376,14.8711,14.8124,14.8292,92300.0
2007-08-14 14:40:00,17.68,17.68,17.51,17.51,168800.0,14.8292,14.8292,14.6866,14.6866,168800.0
2007-08-14 14:45:00,17.51,17.58,17.48,17.54,174200.0,14.6866,14.7453,14.6614,14.7118,174200.0
2007-08-14 14:50:00,17.53,17.57,17.49,17.55,130600.0,14.7034,14.7369,14.6698,14.7201,130600.0
2007-08-14 14:55:00,17.55,17.59,17.5,17.59,106700.0,14.7201,14.7537,14.6782,14.7537,106700.0
2007-08-14 15:00:00,17.58,17.66,17.57,17.65,165700.0,14.7453,14.8124,14.7369,14.804,165700.0
2007-08-14 15:05:00,17.63,17.72,17.59,17.71,158100.0,14.7872,14.8627,14.7537,14.8543,158100.0
2007-08-14 15:10:00,17.71,17.74,17.59,17.6,148300.0,14.8543,14.8795,14.7537,14.7621,148300.0
2007-08-14 15:15:00,17.6,17.72,17.58,17.68,146600.0,14.7621,14.8627,14.7453,14.8292,146600.0
2007-08-14 15:20:00,17.66,17.73,17.6,17.68,113200.0,14.8124,14.8711,14.7621,14.8292,113200.0
2007-08-14 15:25:00,17.7,17.77,17.66,17.75,82200.0,14.846,14.9047,14.8124,14.8879,82200.0
2007-08-14 15:30:00,17.77,17.77,17.61,17.62,156300.0,14.9047,14.9047,14.7705,14.7789,156300.0
2007-08-14 15:35:00,17.62,17.62,17.39,17.46,297600.0,14.7789,14.7789,14.5859,14.6447,297600.0
2007-08-14 15:40:00,17.45,17.45,17.16,17.32,281700.0,14.6363,14.6363,14.393,14.5272,281700.0
2007-08-14 15:45:00,17.32,17.43,17.32,17.43,259500.0,14.5272,14.6195,14.5272,14.6195,259500.0
2007-08-14 15:50:00,17.43,17.47,17.42,17.43,229900.0,14.6195,14.653,14.6111,14.6195,229900.0
2007-08-14 15:55:00,17.44,17.48,17.41,17.46,200100.0,14.6279,14.6614,14.6027,14.6447,200100.0
2007-08-15 09:30:00,17.0,17.34,17.0,17.06,96500.0,14.2588,14.544,14.2588,14.3092,96500.0
2007-08-15 09:35:00,17.07,17.14,16.87,16.89,103400.0,14.3175,14.3763,14.1498,14.1666,103400.0
2007-08-15 09:40:00,16.87,16.94,16.85,16.92,105700.0,14.1498,14.2085,14.133,14.1917,105700.0
2007-08-15 09:45:00,16.93,17.29,16.91,17.23,196900.0,14.2001,14.5021,14.1833,14.4517,196900.0
2007-08-15 09:50:00,17.23,17.52,17.23,17.49,131100.0,14.4517,14.695,14.4517,14.6698,131100.0
2007-08-15 09:55:00,17.46,17.48,17.15,17.22,133600.0,14.6447,14.6614,14.3846,14.4434,133600.0
2007-08-15 10:00:00,17.19,17.28,17.16,17.2,107500.0,14.4182,14.4937,14.393,14.4266,107500.0
2007-08-15 10:05:00,17.2,17.26,17.12,17.2,71800.0,14.4266,14.4769,14.3595,14.4266,71800.0
2007-08-15 10:10:00,17.21,17.27,17.15,17.22,89800.0,14.435,14.4853,14.3846,14.4434,89800.0
2007-08-15 10:15:00,17.21,17.21,17.08,17.09,148500.0,14.435,14.435,14.3259,14.3343,148500.0
2007-08-15 10:20:00,17.08,17.17,17.08,17.1,136900.0,14.3259,14.4014,14.3259,14.3427,136900.0
2007-08-15 10:25:00,17.09,17.35,17.08,17.28,222000.0,14.3343,14.5524,14.3259,14.4937,222000.0
2007-08-15 10:30:00,17.26,17.34,17.24,17.29,124600.0,14.4769,14.544,14.4601,14.5021,124600.0
2007-08-15 10:35:00,17.29,17.38,17.27,17.28,110300.0,14.5021,14.5776,14.4853,14.4937,110300.0
2007-08-15 10:40:00,17.27,17.3,17.11,17.21,69100.0,14.4853,14.5105,14.3511,14.435,69100.0
2007-08-15 10:45:00,17.21,17.25,17.14,17.21,68700.0,14.435,14.4685,14.3763,14.435,68700.0
2007-08-15 10:50:00,17.22,17.26,17.1,17.15,96200.0,14.4434,14.4769,14.3427,14.3846,96200.0
2007-08-15 10:55:00,17.14,17.16,17.05,17.07,84400.0,14.3763,14.393,14.3008,14.3175,84400.0
2007-08-15 11:00:00,17.1,17.21,17.08,17.18,99700.0,14.3427,14.435,14.3259,14.4098,99700.0
2007-08-15 11:05:00,17.18,17.18,16.98,17.0,147800.0,14.4098,14.4098,14.2421,14.2588,147800.0
2007-08-15 11:10:00,17.0,17.0,16.9,16.96,145400.0,14.2588,14.2588,14.175,14.2253,145400.0
2007-08-15 11:15:00,16.96,17.04,16.94,17.0,75300.0,14.2253,14.2924,14.2085,14.2588,75300.0
2007-08-15 11:20:00,17.02,17.06,17.01,17.06,37300.0,14.2756,14.3092,14.2672,14.3092,37300.0
2007-08-15 11:25:00,17.05,17.11,17.04,17.09,49100.0,14.3008,14.3511,14.2924,14.3343,49100.0
2007-08-15 11:30:00,17.09,17.12,17.07,17.07,52100.0,14.3343,14.3595,14.3175,14.3175,52100.0
2007-08-15 11:35:00,17.07,17.07,17.02,17.03,68800.0,14.3175,14.3175,14.2756,14.284,68800.0
2007-08-15 11:40:00,17.02,17.09,17.02,17.06,64800.0,14.2756,14.3343,14.2756,14.3092,64800.0
2007-08-15 11:45:00,17.07,17.08,16.99,17.0,52900.0,14.3175,14.3259,14.2504,14.2588,52900.0
2007-08-15 11:50:00,17.0,17.03,16.99,17.0,83900.0,14.2588,14.284,14.2504,14.2588,83900.0
2007-08-15 11:55:00,17.0,17.04,16.97,17.02,86600.0,14.2588,14.2924,14.2337,14.2756,86600.0
2007-08-15 12:00:00,17.02,17.12,16.98,16.99,106500.0,14.2756,14.3595,14.2421,14.2504,106500.0
2007-08-15 12:05:00,16.99,17.05,16.99,17.02,95100.0,14.2504,14.3008,14.2504,14.2756,95100.0
2007-08-15 12:10:00,17.02,17.05,17.01,17.04,27300.0,14.2756,14.3008,14.2672,14.2924,27300.0
2007-08-15 12:15:00,17.03,17.07,17.03,17.05,33000.0,14.284,14.3175,14.284,14.3008,33000.0
2007-08-15 12:20:00,17.05,17.05,16.98,17.01,26700.0,14.3008,14.3008,14.2421,14.2672,26700.0
2007-08-15 12:25:00,17.01,17.05,16.97,17.03,41100.0,14.2672,14.3008,14.2337,14.284,41100.0
2007-08-15 12:30:00,17.03,17.07,16.98,17.07,36100.0,14.284,14.3175,14.2421,14.3175,36100.0
2007-08-15 12:35:00,17.07,17.07,16.95,17.01,82100.0,14.3175,14.3175,14.2169,14.2672,82100.0
2007-08-15 12:40:00,17.0,17.03,16.99,17.01,53700.0,14.2588,14.284,14.2504,14.2672,53700.0
2007-08-15 12:45:00,17.0,17.06,16.95,17.01,110200.0,14.2588,14.3092,14.2169,14.2672,110200.0
2007-08-15 12:50:00,17.01,17.12,16.98,17.12,50600.0,14.2672,14.3595,14.2421,14.3595,50600.0
2007-08-15 12:55:00,17.12,17.15,17.0,17.02,31900.0,14.3595,14.3846,14.2588,14.2756,31900.0
2007-08-15 13:00:00,17.01,17.03,16.95,16.99,72300.0,14.2672,14.284,14.2169,14.2504,72300.0
2007-08-15 13:05:00,17.0,17.0,16.94,16.95,108300.0,14.2588,14.2588,14.2085,14.2169,108300.0
2007-08-15 13:10:00,16.94,16.98,16.93,16.93,25700.0,14.2085,14.2421,14.2001,14.2001,25700.0
2007-08-15 13:15:00,16.94,16.96,16.91,16.96,41000.0,14.2085,14.2253,14.1833,14.2253,41000.0
2007-08-15 13:20:00,16.95,17.1,16.93,17.08,124700.0,14.2169,14.3427,14.2001,14.3259,124700.0
2007-08-15 13:25:00,17.08,17.12,17.02,17.05,54900.0,14.3259,14.3595,14.2756,14.3008,54900.0
2007-08-15 13:30:00,17.05,17.15,17.05,17.14,92100.0,14.3008,14.3846,14.3008,14.3763,92100.0
2007-08-15 13:35:00,17.15,17.19,17.12,17.15,75500.0,14.3846,14.4182,14.3595,14.3846,75500.0
2007-08-15 13:40:00,17.15,17.26,17.09,17.25,72300.0,14.3846,14.4769,14.3343,14.4685,72300.0
2007-08-15 13:45:00,17.25,17.3,16.92,17.28,267700.0,14.4685,14.5105,14.1917,14.4937,267700.0
2007-08-15 13:50:00,17.28,17.42,17.28,17.42,127000.0,14.4937,14.6111,14.4937,14.6111,127000.0
2007-08-15 13:55:00,17.42,17.46,17.3,17.31,123200.0,14.6111,14.6447,14.5105,14.5188,123200.0
2007-08-15 14:00:00,17.31,17.41,17.28,17.39,108100.0,14.5188,14.6027,14.4937,14.5859,108100.0
2007-08-15 14:05:00,17.39,17.41,17.37,17.38,117400.0,14.5859,14.6027,14.5692,14.5776,117400.0
2007-08-15 14:10:00,17.38,17.46,17.28,17.42,362400.0,14.5776,14.6447,14.4937,14.6111,362400.0
2007-08-15 14:15:00,17.42,17.51,17.4,17.49,177200.0,14.6111,14.6866,14.5943,14.6698,177200.0
2007-08-15 14:20:00,17.48,17.51,17.46,17.47,115700.0,14.6614,14.6866,14.6447,14.653,115700.0
2007-08-15 14:25:00,17.47,17.57,17.47,17.55,207500.0,14.653,14.7369,14.653,14.7201,207500.0
2007-08-15 14:30:00,17.57,17.62,17.53,17.6,127100.0,14.7369,14.7789,14.7034,14.7621,127100.0
2007-08-15 14:35:00,17.6,17.7,17.57,17.64,155800.0,14.7621,14.846,14.7369,14.7956,155800.0
2007-08-15 14:40:00,17.64,17.76,17.64,17.69,145500.0,14.7956,14.8963,14.7956,14.8376,145500.0
2007-08-15 14:45:00,17.7,17.76,17.68,17.7,138200.0,14.846,14.8963,14.8292,14.846,138200.0
2007-08-15 14:50:00,17.71,17.75,17.65,17.68,125600.0,14.8543,14.8879,14.804,14.8292,125600.0
2007-08-15 14:55:00,17.67,17.68,17.45,17.47,212900.0,14.8208,14.8292,14.6363,14.653,212900.0
2007-08-15 15:00:00,17.47,17.55,17.42,17.42,121800.0,14.653,14.7201,14.6111,14.6111,121800.0
2007-08-15 15:05:00,17.43,17.45,17.33,17.34,71000.0,14.6195,14.6363,14.5356,14.544,71000.0
2007-08-15 15:10:00,17.33,17.37,17.23,17.23,117200.0,14.5356,14.5692,14.4517,14.4517,117200.0
2007-08-15 15:15:00,17.22,17.23,17.08,17.09,188300.0,14.4434,14.4517,14.3259,14.3343,188300.0
2007-08-15 15:20:00,17.12,17.19,17.09,17.17,102700.0,14.3595,14.4182,14.3343,14.4014,102700.0
2007-08-15 15:25:00,17.17,17.18,17.03,17.05,86100.0,14.4014,14.4098,14.284,14.3008,86100.0
2007-08-15 15:30:00,17.04,17.13,17.04,17.08,74100.0,14.2924,14.3679,14.2924,14.3259,74100.0
2007-08-15 15:35:00,17.08,17.12,16.93,16.96,154500.0,14.3259,14.3595,14.2001,14.2253,154500.0
2007-08-15 15:40:00,16.95,17.0,16.9,16.99,172200.0,14.2169,14.2588,14.175,14.2504,172200.0
2007-08-15 15:45:00,16.99,17.03,16.91,16.91,222300.0,14.2504,14.284,14.1833,14.1833,222300.0
2007-08-15 15:50:00,16.92,16.99,16.9,16.9,135200.0,14.1917,14.2504,14.175,14.175,135200.0
2007-08-15 15:55:00,16.89,16.97,16.85,16.9,335100.0,14.1666,14.2337,14.133,14.175,335100.0
2007-08-16 09:30:00,16.25,16.26,16.06,16.18,111500.0,13.6298,13.6381,13.4704,13.571,111500.0
2007-08-16 09:35:00,16.18,16.27,16.01,16.05,218000.0,13.571,13.6465,13.4285,13.462,218000.0
2007-08-16 09:40:00,16.07,16.13,15.51,15.62,296300.0,13.4788,13.5291,13.0091,13.1013,296300.0
2007-08-16 09:45:00,15.62,16.17,15.61,15.95,285300.0,13.1013,13.5627,13.093,13.3781,285300.0
2007-08-16 09:50:00,15.96,16.1,15.83,15.83,225600.0,13.3865,13.5039,13.2775,13.2775,225600.0
2007-08-16 09:55:00,15.83,15.92,15.75,15.75,205400.0,13.2775,13.353,13.2104,13.2104,205400.0
2007-08-16 10:00:00,15.74,15.81,15.63,15.67,243800.0,13.202,13.2607,13.1097,13.1433,243800.0
2007-08-16 10:05:00,15.65,15.76,15.6,15.7,215600.0,13.1265,13.2188,13.0846,13.1684,215600.0
2007-08-16 10:10:00,15.71,15.76,15.61,15.64,131400.0,13.1768,13.2188,13.093,13.1181,131400.0
2007-08-16 10:15:00,15.66,15.73,15.62,15.64,179600.0,13.1349,13.1936,13.1013,13.1181,179600.0
2007-08-16 10:20:00,15.63,15.68,15.58,15.6,242100.0,13.1097,13.1517,13.0678,13.0846,242100.0
2007-08-16 10:25:00,15.61,15.62,15.51,15.53,102400.0,13.093,13.1013,13.0091,13.0259,102400.0
2007-08-16 10:30:00,15.53,15.56,15.48,15.52,138700.0,13.0259,13.051,12.9839,13.0175,138700.0
2007-08-16 10:35:00,15.51,15.72,15.46,15.71,225100.0,13.0091,13.1852,12.9671,13.1768,225100.0
2007-08-16 10:40:00,15.71,15.75,15.61,15.64,216900.0,13.1768,13.2104,13.093,13.1181,216900.0
2007-08-16 10:45:00,15.64,15.71,15.58,15.68,163800.0,13.1181,13.1768,13.0678,13.1517,163800.0
2007-08-16 10:50:00,15.68,15.75,15.58,15.68,156400.0,13.1517,13.2104,13.0678,13.1517,156400.0
2007-08-16 10:55:00,15.68,15.75,15.62,15.62,143500.0,13.1517,13.2104,13.1013,13.1013,143500.0
2007-08-16 11:00:00,15.6,15.65,15.57,15.59,106600.0,13.0846,13.1265,13.0594,13.0762,106600.0
2007-08-16 11:05:00,15.6,15.71,15.57,15.7,104300.0,13.0846,13.1768,13.0594,13.1684,104300.0
2007-08-16 11:10:00,15.7,15.85,15.67,15.79,103000.0,13.1684,13.2943,13.1433,13.2439,103000.0
2007-08-16 11:15:00,15.8,15.8,15.69,15.72,99100.0,13.2523,13.2523,13.1601,13.1852,99100.0
2007-08-16 11:20:00,15.71,15.75,15.65,15.7,122600.0,13.1768,13.2104,13.1265,13.1684,122600.0
2007-08-16 11:25:00,15.7,15.77,15.69,15.73,70500.0,13.1684,13.2272,13.1601,13.1936,70500.0
2007-08-16 11:30:00,15.74,15.78,15.67,15.67,99100.0,13.202,13.2355,13.1433,13.1433,99100.0
2007-08-16 11:35:00,15.68,15.7,15.59,15.62,142500.0,13.1517,13.1684,13.0762,13.1013,142500.0
2007-08-16 11:40:00,15.64,15.84,15.64,15.84,104700.0,13.1181,13.2859,13.1181,13.2859,104700.0
2007-08-16 11:45:00,15.83,15.85,15.77,15.8,63900.0,13.2775,13.2943,13.2272,13.2523,63900.0
2007-08-16 11:50:00,15.8,15.83,15.74,15.78,98400.0,13.2523,13.2775,13.202,13.2355,98400.0
2007-08-16 11:55:00,15.78,15.83,15.72,15.75,70900.0,13.2355,13.2775,13.1852,13.2104,70900.0
2007-08-16 12:00:00,15.75,15.8,15.66,15.74,100000.0,13.2104,13.2523,13.1349,13.202,100000.0
2007-08-16 12:05:00,15.74,15.74,15.59,15.59,177800.0,13.202,13.202,13.0762,13.0762,177800.0
2007-08-16 12:10:00,15.58,15.64,15.56,15.62,103800.0,13.0678,13.1181,13.051,13.1013,103800.0
2007-08-16 12:15:00,15.62,15.69,15.61,15.69,77400.0,13.1013,13.1601,13.093,13.1601,77400.0
2007-08-16 12:20:00,15.7,15.75,15.63,15.65,83200.0,13.1684,13.2104,13.1097,13.1265,83200.0
2007-08-16 12:25:00,15.65,15.65,15.61,15.62,146400.0,13.1265,13.1265,13.093,13.1013,146400.0
2007-08-16 12:30:00,15.61,15.65,15.6,15.63,128300.0,13.093,13.1265,13.0846,13.1097,128300.0
2007-08-16 12:35:00,15.62,15.65,15.56,15.6,1159000.0,13.1013,13.1265,13.051,13.0846,1159000.0
2007-08-16 12:40:00,15.61,15.64,15.52,15.62,102800.0,13.093,13.1181,13.0175,13.1013,102800.0
2007-08-16 12:45:00,15.6,15.73,15.55,15.68,183800.0,13.0846,13.1936,13.0426,13.1517,183800.0
2007-08-16 12:50:00,15.68,15.71,15.65,15.7,134500.0,13.1517,13.1768,13.1265,13.1684,134500.0
2007-08-16 12:55:00,15.7,15.71,15.57,15.59,61000.0,13.1684,13.1768,13.0594,13.0762,61000.0
2007-08-16 13:00:00,15.58,15.65,15.54,15.64,77300.0,13.0678,13.1265,13.0342,13.1181,77300.0
2007-08-16 13:05:00,15.67,15.7,15.6,15.61,71900.0,13.1433,13.1684,13.0846,13.093,71900.0
2007-08-16 13:10:00,15.62,15.71,15.61,15.71,164400.0,13.1013,13.1768,13.093,13.1768,164400.0
2007-08-16 13:15:00,15.71,15.91,15.7,15.91,145900.0,13.1768,13.3446,13.1684,13.3446,145900.0
2007-08-16 13:20:00,15.88,15.95,15.85,15.95,75000.0,13.3194,13.3781,13.2943,13.3781,75000.0
2007-08-16 13:25:00,15.95,16.0,15.93,15.99,114000.0,13.3781,13.4201,13.3614,13.4117,114000.0
2007-08-16 13:30:00,16.0,16.12,15.99,16.06,215400.0,13.4201,13.5207,13.4117,13.4704,215400.0
2007-08-16 13:35:00,16.05,16.26,16.05,16.24,150700.0,13.462,13.6381,13.462,13.6214,150700.0
2007-08-16 13:40:00,16.24,16.58,16.24,16.58,248300.0,13.6214,13.9065,13.6214,13.9065,248300.0
2007-08-16 13:45:00,16.57,16.8,16.49,16.61,274100.0,13.8982,14.0911,13.8311,13.9317,274100.0
2007-08-16 13:50:00,16.61,16.88,16.49,16.84,181600.0,13.9317,14.1582,13.8311,14.1246,181600.0
2007-08-16 13:55:00,16.84,17.12,16.83,17.03,229300.0,14.1246,14.3595,14.1162,14.284,229300.0
2007-08-16 14:00:00,17.03,17.43,16.87,17.41,258600.0,14.284,14.6195,14.1498,14.6027,258600.0
2007-08-16 14:05:00,17.43,17.88,17.34,17.88,405700.0,14.6195,14.9969,14.544,14.9969,405700.0
2007-08-16 14:10:00,17.84,18.45,17.78,18.45,431100.0,14.9634,15.475,14.9131,15.475,431100.0
2007-08-16 14:15:00,18.45,18.54,17.77,17.84,363600.0,15.475,15.5505,14.9047,14.9634,363600.0
2007-08-16 14:20:00,17.85,17.85,17.17,17.21,288400.0,14.9718,14.9718,14.4014,14.435,288400.0
2007-08-16 14:25:00,17.2,17.42,17.17,17.32,170600.0,14.4266,14.6111,14.4014,14.5272,170600.0
2007-08-16 14:30:00,17.27,17.3,16.85,17.03,231400.0,14.4853,14.5105,14.133,14.284,231400.0
2007-08-16 14:35:00,17.05,17.11,16.89,16.92,243500.0,14.3008,14.3511,14.1666,14.1917,243500.0
2007-08-16 14:40:00,16.93,17.03,16.91,16.94,221600.0,14.2001,14.284,14.1833,14.2085,221600.0
2007-08-16 14:45:00,16.94,17.09,16.89,16.95,263200.0,14.2085,14.3343,14.1666,14.2169,263200.0
2007-08-16 14:50:00,16.95,17.03,16.86,16.95,227500.0,14.2169,14.284,14.1414,14.2169,227500.0
2007-08-16 14:55:00,16.96,16.99,16.8,16.88,222500.0,14.2253,14.2504,14.0911,14.1582,222500.0
2007-08-16 15:00:00,16.87,17.0,16.78,16.9,190900.0,14.1498,14.2588,14.0743,14.175,190900.0
2007-08-16 15:05:00,16.89,16.94,16.63,16.71,126600.0,14.1666,14.2085,13.9485,14.0156,126600.0
2007-08-16 15:10:00,16.72,16.93,16.6,16.9,185600.0,14.024,14.2001,13.9233,14.175,185600.0
2007-08-16 15:15:00,16.89,16.95,16.79,16.83,203700.0,14.1666,14.2169,14.0827,14.1162,203700.0
2007-08-16 15:20:00,16.83,16.94,16.81,16.83,427100.0,14.1162,14.2085,14.0995,14.1162,427100.0
2007-08-16 15:25:00,16.83,16.94,16.8,16.94,292800.0,14.1162,14.2085,14.0911,14.2085,292800.0
2007-08-16 15:30:00,16.95,17.18,16.92,16.97,251900.0,14.2169,14.4098,14.1917,14.2337,251900.0
2007-08-16 15:35:00,16.98,17.14,16.98,17.1,332100.0,14.2421,14.3763,14.2421,14.3427,332100.0
2007-08-16 15:40:00,17.11,17.26,17.1,17.18,234100.0,14.3511,14.4769,14.3427,14.4098,234100.0
2007-08-16 15:45:00,17.19,17.32,17.16,17.16,302400.0,14.4182,14.5272,14.393,14.393,302400.0
2007-08-16 15:50:00,17.15,17.28,17.12,17.21,191000.0,14.3846,14.4937,14.3595,14.435,191000.0
2007-08-16 15:55:00,17.21,17.25,17.13,17.15,293600.0,14.435,14.4685,14.3679,14.3846,293600.0
2007-08-17 09:30:00,18.36,18.4,18.27,18.27,2400.0,15.3995,15.4331,15.324,15.324,2400.0
2007-08-17 09:35:00,18.3,18.6,17.6,18.48,455700.0,15.3492,15.6008,14.7621,15.5002,455700.0
2007-08-17 09:40:00,18.48,18.7,18.31,18.35,313100.0,15.5002,15.6847,15.3576,15.3911,313100.0
2007-08-17 09:45:00,18.35,18.35,17.89,17.89,321200.0,15.3911,15.3911,15.0053,15.0053,321200.0
2007-08-17 09:50:00,17.9,17.91,17.24,17.29,149400.0,15.0137,15.0221,14.4601,14.5021,149400.0
2007-08-17 09:55:00,17.29,17.8,17.19,17.8,242800.0,14.5021,14.9298,14.4182,14.9298,242800.0
2007-08-17 10:00:00,17.8,17.81,17.53,17.77,113200.0,14.9298,14.9382,14.7034,14.9047,113200.0
2007-08-17 10:05:00,17.77,17.79,17.6,17.66,91400.0,14.9047,14.9214,14.7621,14.8124,91400.0
2007-08-17 10:10:00,17.65,17.69,17.58,17.63,52100.0,14.804,14.8376,14.7453,14.7872,52100.0
2007-08-17 10:15:00,17.63,17.64,17.44,17.45,89100.0,14.7872,14.7956,14.6279,14.6363,89100.0
2007-08-17 10:20:00,17.45,17.59,17.39,17.44,75600.0,14.6363,14.7537,14.5859,14.6279,75600.0
2007-08-17 10:25:00,17.44,17.51,17.44,17.46,127400.0,14.6279,14.6866,14.6279,14.6447,127400.0
2007-08-17 10:30:00,17.45,17.45,17.3,17.33,69700.0,14.6363,14.6363,14.5105,14.5356,69700.0
2007-08-17 10:35:00,17.33,17.38,17.27,17.3,117800.0,14.5356,14.5776,14.4853,14.5105,117800.0
2007-08-17 10:40:00,17.3,17.3,17.13,17.19,129800.0,14.5105,14.5105,14.3679,14.4182,129800.0
2007-08-17 10:45:00,17.19,17.28,16.84,16.86,76700.0,14.4182,14.4937,14.1246,14.1414,76700.0
2007-08-17 10:50:00,16.86,17.31,16.83,17.09,130700.0,14.1414,14.5188,14.1162,14.3343,130700.0
2007-08-17 10:55:00,17.11,17.37,17.06,17.31,106800.0,14.3511,14.5692,14.3092,14.5188,106800.0
2007-08-17 11:00:00,17.31,17.55,17.3,17.51,69400.0,14.5188,14.7201,14.5105,14.6866,69400.0
2007-08-17 11:05:00,17.51,17.51,17.16,17.19,58700.0,14.6866,14.6866,14.393,14.4182,58700.0
2007-08-17 11:10:00,17.2,17.43,17.1,17.42,71300.0,14.4266,14.6195,14.3427,14.6111,71300.0
2007-08-17 11:15:00,17.42,17.46,17.38,17.44,75700.0,14.6111,14.6447,14.5776,14.6279,75700.0
2007-08-17 11:20:00,17.44,17.46,17.35,17.37,45500.0,14.6279,14.6447,14.5524,14.5692,45500.0
2007-08-17 11:25:00,17.39,17.5,17.37,17.49,143000.0,14.5859,14.6782,14.5692,14.6698,143000.0
2007-08-17 11:30:00,17.5,17.58,17.4,17.46,184400.0,14.6782,14.7453,14.5943,14.6447,184400.0
2007-08-17 11:35:00,17.46,17.73,17.45,17.71,127900.0,14.6447,14.8711,14.6363,14.8543,127900.0
2007-08-17 11:40:00,17.71,17.71,17.54,17.58,35500.0,14.8543,14.8543,14.7118,14.7453,35500.0
2007-08-17 11:45:00,17.58,17.73,17.58,17.7,86000.0,14.7453,14.8711,14.7453,14.846,86000.0
2007-08-17 11:50:00,17.7,17.71,17.64,17.68,19500.0,14.846,14.8543,14.7956,14.8292,19500.0
2007-08-17 11:55:00,17.67,17.67,17.48,17.5,47100.0,14.8208,14.8208,14.6614,14.6782,47100.0
2007-08-17 12:00:00,17.5,17.52,17.4,17.42,48100.0,14.6782,14.695,14.5943,14.6111,48100.0
2007-08-17 12:05:00,17.42,17.43,17.35,17.39,65600.0,14.6111,14.6195,14.5524,14.5859,65600.0
2007-08-17 12:10:00,17.39,17.46,17.37,17.46,51400.0,14.5859,14.6447,14.5692,14.6447,51400.0
2007-08-17 12:15:00,17.45,17.49,17.38,17.38,41400.0,14.6363,14.6698,14.5776,14.5776,41400.0
2007-08-17 12:20:00,17.38,17.55,17.37,17.53,46300.0,14.5776,14.7201,14.5692,14.7034,46300.0
2007-08-17 12:25:00,17.55,17.55,17.5,17.55,31000.0,14.7201,14.7201,14.6782,14.7201,31000.0
2007-08-17 12:30:00,17.55,17.63,17.54,17.61,34500.0,14.7201,14.7872,14.7118,14.7705,34500.0
2007-08-17 12:35:00,17.6,17.63,17.44,17.45,45800.0,14.7621,14.7872,14.6279,14.6363,45800.0
2007-08-17 12:40:00,17.46,17.57,17.44,17.57,32200.0,14.6447,14.7369,14.6279,14.7369,32200.0
2007-08-17 12:45:00,17.57,17.63,17.51,17.51,19000.0,14.7369,14.7872,14.6866,14.6866,19000.0
2007-08-17 12:50:00,17.51,17.56,17.49,17.53,37800.0,14.6866,14.7285,14.6698,14.7034,37800.0
2007-08-17 12:55:00,17.52,17.58,17.51,17.54,64000.0,14.695,14.7453,14.6866,14.7118,64000.0
2007-08-17 13:00:00,17.54,17.63,17.53,17.6,104600.0,14.7118,14.7872,14.7034,14.7621,104600.0
2007-08-17 13:05:00,17.62,17.66,17.57,17.58,74500.0,14.7789,14.8124,14.7369,14.7453,74500.0
2007-08-17 13:10:00,17.58,17.67,17.54,17.65,80800.0,14.7453,14.8208,14.7118,14.804,80800.0
2007-08-17 13:15:00,17.65,17.7,17.63,17.65,47000.0,14.804,14.846,14.7872,14.804,47000.0
2007-08-17 13:20:00,17.66,17.72,17.65,17.67,48300.0,14.8124,14.8627,14.804,14.8208,48300.0
2007-08-17 13:25:00,17.68,17.69,17.58,17.59,31000.0,14.8292,14.8376,14.7453,14.7537,31000.0
2007-08-17 13:30:00,17.57,17.64,17.48,17.64,45300.0,14.7369,14.7956,14.6614,14.7956,45300.0
2007-08-17 13:35:00,17.63,17.67,17.57,17.61,40900.0,14.7872,14.8208,14.7369,14.7705,40900.0
2007-08-17 13:40:00,17.62,17.64,17.57,17.6,41000.0,14.7789,14.7956,14.7369,14.7621,41000.0
2007-08-17 13:45:00,17.6,17.65,17.58,17.62,18500.0,14.7621,14.804,14.7453,14.7789,18500.0
2007-08-17 13:50:00,17.61,17.62,17.52,17.52,32800.0,14.7705,14.7789,14.695,14.695,32800.0
2007-08-17 13:55:00,17.52,17.61,17.47,17.5,63800.0,14.695,14.7705,14.653,14.6782,63800.0
2007-08-17 14:00:00,17.5,17.5,17.31,17.43,84400.0,14.6782,14.6782,14.5188,14.6195,84400.0
2007-08-17 14:05:00,17.44,17.49,17.42,17.44,37900.0,14.6279,14.6698,14.6111,14.6279,37900.0
2007-08-17 14:10:00,17.45,17.45,17.38,17.45,25300.0,14.6363,14.6363,14.5776,14.6363,25300.0
2007-08-17 14:15:00,17.45,17.6,17.43,17.6,55800.0,14.6363,14.7621,14.6195,14.7621,55800.0
2007-08-17 14:20:00,17.58,17.63,17.56,17.62,59900.0,14.7453,14.7872,14.7285,14.7789,59900.0
2007-08-17 14:25:00,17.6,17.63,17.4,17.4,52500.0,14.7621,14.7872,14.5943,14.5943,52500.0
2007-08-17 14:30:00,17.41,17.42,17.3,17.4,119300.0,14.6027,14.6111,14.5105,14.5943,119300.0
2007-08-17 14:35:00,17.4,17.41,17.34,17.34,41600.0,14.5943,14.6027,14.544,14.544,41600.0
2007-08-17 14:40:00,17.34,17.43,17.34,17.43,20300.0,14.544,14.6195,14.544,14.6195,20300.0
2007-08-17 14:45:00,17.43,17.43,17.33,17.41,58300.0,14.6195,14.6195,14.5356,14.6027,58300.0
2007-08-17 14:50:00,17.42,17.45,17.41,17.45,15900.0,14.6111,14.6363,14.6027,14.6363,15900.0
2007-08-17 14:55:00,17.44,17.45,17.39,17.4,23100.0,14.6279,14.6363,14.5859,14.5943,23100.0
2007-08-17 15:00:00,17.39,17.4,17.33,17.36,51200.0,14.5859,14.5943,14.5356,14.5608,51200.0
2007-08-17 15:05:00,17.35,17.52,17.35,17.5,85900.0,14.5524,14.695,14.5524,14.6782,85900.0
2007-08-17 15:10:00,17.49,17.59,17.48,17.59,77500.0,14.6698,14.7537,14.6614,14.7537,77500.0
2007-08-17 15:15:00,17.6,17.63,17.52,17.58,89000.0,14.7621,14.7872,14.695,14.7453,89000.0
2007-08-17 15:20:00,17.58,17.59,17.44,17.44,52000.0,14.7453,14.7537,14.6279,14.6279,52000.0
2007-08-17 15:25:00,17.44,17.46,17.29,17.3,81300.0,14.6279,14.6447,14.5021,14.5105,81300.0
2007-08-17 15:30:00,17.32,17.47,17.32,17.4,64500.0,14.5272,14.653,14.5272,14.5943,64500.0
2007-08-17 15:35:00,17.4,17.5,17.39,17.48,86800.0,14.5943,14.6782,14.5859,14.6614,86800.0
2007-08-17 15:40:00,17.48,17.53,17.35,17.5,122800.0,14.6614,14.7034,14.5524,14.6782,122800.0
2007-08-17 15:45:00,17.5,17.55,17.45,17.52,107800.0,14.6782,14.7201,14.6363,14.695,107800.0
2007-08-17 15:50:00,17.52,17.53,17.44,17.48,144600.0,14.695,14.7034,14.6279,14.6614,144600.0
2007-08-17 15:55:00,17.48,17.51,17.42,17.43,98000.0,14.6614,14.6866,14.6111,14.6195,98000.0
2007-08-20 09:30:00,17.32,17.6,17.3,17.38,78300.0,14.5272,14.7621,14.5105,14.5776,78300.0
2007-08-20 09:35:00,17.38,17.6,17.2,17.24,92900.0,14.5776,14.7621,14.4266,14.4601,92900.0
2007-08-20 09:40:00,17.21,17.22,17.05,17.1,107400.0,14.435,14.4434,14.3008,14.3427,107400.0
2007-08-20 09:45:00,17.1,17.19,16.93,16.95,85100.0,14.3427,14.4182,14.2001,14.2169,85100.0
2007-08-20 09:50:00,16.93,17.07,16.84,17.0,59300.0,14.2001,14.3175,14.1246,14.2588,59300.0
2007-08-20 09:55:00,16.98,17.13,16.88,17.02,105100.0,14.2421,14.3679,14.1582,14.2756,105100.0
2007-08-20 10:00:00,17.02,17.14,16.93,17.03,64900.0,14.2756,14.3763,14.2001,14.284,64900.0
2007-08-20 10:05:00,17.03,17.21,17.02,17.17,49100.0,14.284,14.435,14.2756,14.4014,49100.0
2007-08-20 10:10:00,17.19,17.28,17.11,17.19,80500.0,14.4182,14.4937,14.3511,14.4182,80500.0
2007-08-20 10:15:00,17.18,17.32,17.14,17.26,36400.0,14.4098,14.5272,14.3763,14.4769,36400.0
2007-08-20 10:20:00,17.27,17.29,17.19,17.21,59300.0,14.4853,14.5021,14.4182,14.435,59300.0
2007-08-20 10:25:00,17.2,17.25,17.16,17.16,64100.0,14.4266,14.4685,14.393,14.393,64100.0
2007-08-20 10:30:00,17.15,17.17,17.09,17.11,46300.0,14.3846,14.4014,14.3343,14.3511,46300.0
2007-08-20 10:35:00,17.1,17.16,17.08,17.12,28100.0,14.3427,14.393,14.3259,14.3595,28100.0
2007-08-20 10:40:00,17.11,17.28,17.09,17.23,51100.0,14.3511,14.4937,14.3343,14.4517,51100.0
2007-08-20 10:45:00,17.22,17.26,17.19,17.19,11600.0,14.4434,14.4769,14.4182,14.4182,11600.0
2007-08-20 10:50:00,17.2,17.28,17.2,17.25,22300.0,14.4266,14.4937,14.4266,14.4685,22300.0
2007-08-20 10:55:00,17.27,17.34,17.22,17.31,35000.0,14.4853,14.544,14.4434,14.5188,35000.0
2007-08-20 11:00:00,17.31,17.39,17.31,17.35,49900.0,14.5188,14.5859,14.5188,14.5524,49900.0
2007-08-20 11:05:00,17.35,17.43,17.34,17.42,44600.0,14.5524,14.6195,14.544,14.6111,44600.0
2007-08-20 11:10:00,17.43,17.49,17.42,17.46,47600.0,14.6195,14.6698,14.6111,14.6447,47600.0
2007-08-20 11:15:00,17.47,17.5,17.33,17.35,37100.0,14.653,14.6782,14.5356,14.5524,37100.0
2007-08-20 11:20:00,17.33,17.37,17.26,17.27,41500.0,14.5356,14.5692,14.4769,14.4853,41500.0
2007-08-20 11:25:00,17.27,17.33,17.25,17.33,37500.0,14.4853,14.5356,14.4685,14.5356,37500.0
2007-08-20 11:30:00,17.33,17.35,17.32,17.35,12700.0,14.5356,14.5524,14.5272,14.5524,12700.0
2007-08-20 11:35:00,17.36,17.46,17.35,17.39,34800.0,14.5608,14.6447,14.5524,14.5859,34800.0
2007-08-20 11:40:00,17.38,17.44,17.38,17.39,31300.0,14.5776,14.6279,14.5776,14.5859,31300.0
2007-08-20 11:45:00,17.38,17.42,17.37,17.38,17400.0,14.5776,14.6111,14.5692,14.5776,17400.0
2007-08-20 11:50:00,17.38,17.4,17.34,17.38,12500.0,14.5776,14.5943,14.544,14.5776,12500.0
2007-08-20 11:55:00,17.37,17.38,17.22,17.25,26900.0,14.5692,14.5776,14.4434,14.4685,26900.0
2007-08-20 12:00:00,17.24,17.31,17.24,17.31,11300.0,14.4601,14.5188,14.4601,14.5188,11300.0
2007-08-20 12:05:00,17.31,17.36,17.3,17.35,12200.0,14.5188,14.5608,14.5105,14.5524,12200.0
2007-08-20 12:10:00,17.35,17.35,17.16,17.19,29600.0,14.5524,14.5524,14.393,14.4182,29600.0
2007-08-20 12:15:00,17.2,17.23,17.15,17.21,23000.0,14.4266,14.4517,14.3846,14.435,23000.0
2007-08-20 12:20:00,17.21,17.23,17.14,17.2,32300.0,14.435,14.4517,14.3763,14.4266,32300.0
2007-08-20 12:25:00,17.19,17.31,17.19,17.22,36800.0,14.4182,14.5188,14.4182,14.4434,36800.0
2007-08-20 12:30:00,17.22,17.26,17.22,17.24,20600.0,14.4434,14.4769,14.4434,14.4601,20600.0
2007-08-20 12:35:00,17.25,17.26,17.24,17.24,15000.0,14.4685,14.4769,14.4601,14.4601,15000.0
2007-08-20 12:40:00,17.24,17.24,17.17,17.18,12400.0,14.4601,14.4601,14.4014,14.4098,12400.0
2007-08-20 12:45:00,17.18,17.26,17.17,17.23,15800.0,14.4098,14.4769,14.4014,14.4517,15800.0
2007-08-20 12:50:00,17.21,17.22,17.16,17.18,20300.0,14.435,14.4434,14.393,14.4098,20300.0
2007-08-20 12:55:00,17.19,17.19,17.08,17.09,33600.0,14.4182,14.4182,14.3259,14.3343,33600.0
2007-08-20 13:00:00,17.09,17.12,17.08,17.1,24700.0,14.3343,14.3595,14.3259,14.3427,24700.0
2007-08-20 13:05:00,17.12,17.15,17.09,17.14,15900.0,14.3595,14.3846,14.3343,14.3763,15900.0
2007-08-20 13:10:00,17.14,17.17,17.09,17.15,12900.0,14.3763,14.4014,14.3343,14.3846,12900.0
2007-08-20 13:15:00,17.17,17.24,17.15,17.17,57100.0,14.4014,14.4601,14.3846,14.4014,57100.0
2007-08-20 13:20:00,17.16,17.2,17.1,17.14,26300.0,14.393,14.4266,14.3427,14.3763,26300.0
2007-08-20 13:25:00,17.13,17.21,17.12,17.19,22100.0,14.3679,14.435,14.3595,14.4182,22100.0
2007-08-20 13:30:00,17.19,17.21,17.14,17.15,26700.0,14.4182,14.435,14.3763,14.3846,26700.0
2007-08-20 13:35:00,17.16,17.25,17.12,17.24,44500.0,14.393,14.4685,14.3595,14.4601,44500.0
2007-08-20 13:40:00,17.25,17.38,17.23,17.38,87200.0,14.4685,14.5776,14.4517,14.5776,87200.0
2007-08-20 13:45:00,17.38,17.39,17.31,17.34,50700.0,14.5776,14.5859,14.5188,14.544,50700.0
2007-08-20 13:50:00,17.34,17.34,17.26,17.28,39600.0,14.544,14.544,14.4769,14.4937,39600.0
2007-08-20 13:55:00,17.28,17.29,17.23,17.26,36500.0,14.4937,14.5021,14.4517,14.4769,36500.0
2007-08-20 14:00:00,17.26,17.29,17.22,17.26,51500.0,14.4769,14.5021,14.4434,14.4769,51500.0
2007-08-20 14:05:00,17.26,17.28,17.21,17.24,26400.0,14.4769,14.4937,14.435,14.4601,26400.0
2007-08-20 14:10:00,17.24,17.3,17.21,17.26,40600.0,14.4601,14.5105,14.435,14.4769,40600.0
2007-08-20 14:15:00,17.25,17.3,17.22,17.26,35500.0,14.4685,14.5105,14.4434,14.4769,35500.0
2007-08-20 14:20:00,17.27,17.39,17.25,17.34,37700.0,14.4853,14.5859,14.4685,14.544,37700.0
2007-08-20 14:25:00,17.33,17.39,17.31,17.38,24900.0,14.5356,14.5859,14.5188,14.5776,24900.0
2007-08-20 14:30:00,17.39,17.47,17.37,17.43,85000.0,14.5859,14.653,14.5692,14.6195,85000.0
2007-08-20 14:35:00,17.43,17.47,17.42,17.45,40300.0,14.6195,14.653,14.6111,14.6363,40300.0
2007-08-20 14:40:00,17.45,17.45,17.37,17.41,27300.0,14.6363,14.6363,14.5692,14.6027,27300.0
2007-08-20 14:45:00,17.41,17.47,17.41,17.41,27200.0,14.6027,14.653,14.6027,14.6027,27200.0
2007-08-20 14:50:00,17.4,17.42,17.38,17.41,28200.0,14.5943,14.6111,14.5776,14.6027,28200.0
2007-08-20 14:55:00,17.39,17.51,17.39,17.48,86900.0,14.5859,14.6866,14.5859,14.6614,86900.0
2007-08-20 15:00:00,17.51,17.56,17.49,17.56,66900.0,14.6866,14.7285,14.6698,14.7285,66900.0
2007-08-20 15:05:00,17.53,17.6,17.49,17.56,83200.0,14.7034,14.7621,14.6698,14.7285,83200.0
2007-08-20 15:10:00,17.55,17.68,17.54,17.61,104800.0,14.7201,14.8292,14.7118,14.7705,104800.0
2007-08-20 15:15:00,17.6,17.61,17.49,17.52,79700.0,14.7621,14.7705,14.6698,14.695,79700.0
2007-08-20 15:20:00,17.52,17.58,17.51,17.55,163200.0,14.695,14.7453,14.6866,14.7201,163200.0
2007-08-20 15:25:00,17.55,17.58,17.49,17.5,140100.0,14.7201,14.7453,14.6698,14.6782,140100.0
2007-08-20 15:30:00,17.5,17.5,17.33,17.35,104300.0,14.6782,14.6782,14.5356,14.5524,104300.0
2007-08-20 15:35:00,17.35,17.4,17.34,17.38,46400.0,14.5524,14.5943,14.544,14.5776,46400.0
2007-08-20 15:40:00,17.39,17.44,17.36,17.42,107400.0,14.5859,14.6279,14.5608,14.6111,107400.0
2007-08-20 15:45:00,17.42,17.52,17.42,17.49,74200.0,14.6111,14.695,14.6111,14.6698,74200.0
2007-08-20 15:50:00,17.49,17.51,17.37,17.39,199200.0,14.6698,14.6866,14.5692,14.5859,199200.0
2007-08-20 15:55:00,17.4,17.45,17.34,17.41,159900.0,14.5943,14.6363,14.544,14.6027,159900.0
2007-08-21 09:30:00,17.24,17.24,16.59,16.71,170600.0,14.4601,14.4601,13.9149,14.0156,170600.0
2007-08-21 09:35:00,16.71,16.94,16.69,16.8,195000.0,14.0156,14.2085,13.9988,14.0911,195000.0
2007-08-21 09:40:00,16.8,17.05,16.79,17.02,144000.0,14.0911,14.3008,14.0827,14.2756,144000.0
2007-08-21 09:45:00,17.02,17.25,17.0,17.05,129200.0,14.2756,14.4685,14.2588,14.3008,129200.0
2007-08-21 09:50:00,17.06,17.1,17.02,17.04,104900.0,14.3092,14.3427,14.2756,14.2924,104900.0
2007-08-21 09:55:00,17.05,17.13,17.0,17.02,106600.0,14.3008,14.3679,14.2588,14.2756,106600.0
2007-08-21 10:00:00,17.03,17.06,16.95,17.0,62600.0,14.284,14.3092,14.2169,14.2588,62600.0
2007-08-21 10:05:00,17.0,17.02,16.94,16.95,67000.0,14.2588,14.2756,14.2085,14.2169,67000.0
2007-08-21 10:10:00,16.95,17.05,16.94,17.02,184400.0,14.2169,14.3008,14.2085,14.2756,184400.0
2007-08-21 10:15:00,17.03,17.14,17.03,17.09,75900.0,14.284,14.3763,14.284,14.3343,75900.0
2007-08-21 10:20:00,17.08,17.08,16.97,16.98,46900.0,14.3259,14.3259,14.2337,14.2421,46900.0
2007-08-21 10:25:00,16.99,17.13,16.99,17.07,50900.0,14.2504,14.3679,14.2504,14.3175,50900.0
2007-08-21 10:30:00,17.09,17.19,17.09,17.16,31500.0,14.3343,14.4182,14.3343,14.393,31500.0
2007-08-21 10:35:00,17.15,17.36,17.13,17.36,92800.0,14.3846,14.5608,14.3679,14.5608,92800.0
2007-08-21 10:40:00,17.37,17.37,17.17,17.25,109400.0,14.5692,14.5692,14.4014,14.4685,109400.0
2007-08-21 10:45:00,17.25,17.27,17.17,17.24,34100.0,14.4685,14.4853,14.4014,14.4601,34100.0
2007-08-21 10:50:00,17.21,17.25,17.19,17.25,36900.0,14.435,14.4685,14.4182,14.4685,36900.0
2007-08-21 10:55:00,17.24,17.28,17.2,17.2,90100.0,14.4601,14.4937,14.4266,14.4266,90100.0
2007-08-21 11:00:00,17.19,17.21,17.12,17.16,94700.0,14.4182,14.435,14.3595,14.393,94700.0
2007-08-21 11:05:00,17.17,17.17,17.02,17.02,107800.0,14.4014,14.4014,14.2756,14.2756,107800.0
2007-08-21 11:10:00,17.02,17.14,17.02,17.05,70600.0,14.2756,14.3763,14.2756,14.3008,70600.0
2007-08-21 11:15:00,17.04,17.13,17.02,17.11,72400.0,14.2924,14.3679,14.2756,14.3511,72400.0
2007-08-21 11:20:00,17.1,17.16,17.06,17.1,69700.0,14.3427,14.393,14.3092,14.3427,69700.0
2007-08-21 11:25:00,17.11,17.16,17.09,17.16,26900.0,14.3511,14.393,14.3343,14.393,26900.0
2007-08-21 11:30:00,17.16,17.2,17.12,17.18,36800.0,14.393,14.4266,14.3595,14.4098,36800.0
2007-08-21 11:35:00,17.19,17.19,17.12,17.15,24200.0,14.4182,14.4182,14.3595,14.3846,24200.0
2007-08-21 11:40:00,17.16,17.19,17.14,17.19,19800.0,14.393,14.4182,14.3763,14.4182,19800.0
2007-08-21 11:45:00,17.19,17.3,17.18,17.24,59600.0,14.4182,14.5105,14.4098,14.4601,59600.0
2007-08-21 11:50:00,17.25,17.25,17.21,17.23,23000.0,14.4685,14.4685,14.435,14.4517,23000.0
2007-08-21 11:55:00,17.24,17.34,17.24,17.34,87200.0,14.4601,14.544,14.4601,14.544,87200.0
2007-08-21 12:00:00,17.35,17.39,17.32,17.39,42500.0,14.5524,14.5859,14.5272,14.5859,42500.0
2007-08-21 12:05:00,17.37,17.41,17.34,17.38,47700.0,14.5692,14.6027,14.544,14.5776,47700.0
2007-08-21 12:10:00,17.4,17.5,17.37,17.49,34300.0,14.5943,14.6782,14.5692,14.6698,34300.0
2007-08-21 12:15:00,17.48,17.5,17.48,17.49,17000.0,14.6614,14.6782,14.6614,14.6698,17000.0
2007-08-21 12:20:00,17.5,17.5,17.44,17.47,36600.0,14.6782,14.6782,14.6279,14.653,36600.0
2007-08-21 12:25:00,17.48,17.49,17.42,17.42,15800.0,14.6614,14.6698,14.6111,14.6111,15800.0
2007-08-21 12:30:00,17.43,17.49,17.27,17.4,83100.0,14.6195,14.6698,14.4853,14.5943,83100.0
2007-08-21 12:35:00,17.39,17.4,17.26,17.31,31800.0,14.5859,14.5943,14.4769,14.5188,31800.0
2007-08-21 12:40:00,17.31,17.37,17.3,17.34,38000.0,14.5188,14.5692,14.5105,14.544,38000.0
2007-08-21 12:45:00,17.34,17.38,17.21,17.22,41400.0,14.544,14.5776,14.435,14.4434,41400.0
2007-08-21 12:50:00,17.23,17.3,17.23,17.28,56100.0,14.4517,14.5105,14.4517,14.4937,56100.0
2007-08-21 12:55:00,17.28,17.36,17.28,17.35,19800.0,14.4937,14.5608,14.4937,14.5524,19800.0
2007-08-21 13:00:00,17.34,17.35,17.3,17.33,17600.0,14.544,14.5524,14.5105,14.5356,17600.0
2007-08-21 13:05:00,17.32,17.32,17.29,17.31,3700.0,14.5272,14.5272,14.5021,14.5188,3700.0
2007-08-21 13:10:00,17.32,17.36,17.29,17.36,15200.0,14.5272,14.5608,14.5021,14.5608,15200.0
2007-08-21 13:15:00,17.35,17.41,17.35,17.41,15700.0,14.5524,14.6027,14.5524,14.6027,15700.0
2007-08-21 13:20:00,17.41,17.44,17.4,17.4,10600.0,14.6027,14.6279,14.5943,14.5943,10600.0
2007-08-21 13:25:00,17.4,17.41,17.35,17.38,13700.0,14.5943,14.6027,14.5524,14.5776,13700.0
2007-08-21 13:30:00,17.39,17.51,17.38,17.46,55800.0,14.5859,14.6866,14.5776,14.6447,55800.0
2007-08-21 13:35:00,17.45,17.55,17.45,17.5,33700.0,14.6363,14.7201,14.6363,14.6782,33700.0
2007-08-21 13:40:00,17.5,17.56,17.49,17.55,26700.0,14.6782,14.7285,14.6698,14.7201,26700.0
2007-08-21 13:45:00,17.56,17.6,17.52,17.58,48300.0,14.7285,14.7621,14.695,14.7453,48300.0
2007-08-21 13:50:00,17.58,17.59,17.56,17.57,50600.0,14.7453,14.7537,14.7285,14.7369,50600.0
2007-08-21 13:55:00,17.57,17.57,17.48,17.49,30900.0,14.7369,14.7369,14.6614,14.6698,30900.0
2007-08-21 14:00:00,17.48,17.5,17.46,17.49,26400.0,14.6614,14.6782,14.6447,14.6698,26400.0
2007-08-21 14:05:00,17.51,17.53,17.42,17.43,32700.0,14.6866,14.7034,14.6111,14.6195,32700.0
2007-08-21 14:10:00,17.44,17.52,17.44,17.49,23700.0,14.6279,14.695,14.6279,14.6698,23700.0
2007-08-21 14:15:00,17.49,17.49,17.34,17.38,38100.0,14.6698,14.6698,14.544,14.5776,38100.0
2007-08-21 14:20:00,17.36,17.38,17.35,17.37,21900.0,14.5608,14.5776,14.5524,14.5692,21900.0
2007-08-21 14:25:00,17.37,17.39,17.34,17.37,30100.0,14.5692,14.5859,14.544,14.5692,30100.0
2007-08-21 14:30:00,17.37,17.4,17.28,17.29,31100.0,14.5692,14.5943,14.4937,14.5021,31100.0
2007-08-21 14:35:00,17.28,17.3,17.26,17.28,46800.0,14.4937,14.5105,14.4769,14.4937,46800.0
2007-08-21 14:40:00,17.28,17.31,17.24,17.26,52200.0,14.4937,14.5188,14.4601,14.4769,52200.0
2007-08-21 14:45:00,17.26,17.32,17.21,17.32,47300.0,14.4769,14.5272,14.435,14.5272,47300.0
2007-08-21 14:50:00,17.31,17.31,17.24,17.27,37300.0,14.5188,14.5188,14.4601,14.4853,37300.0
2007-08-21 14:55:00,17.26,17.33,17.26,17.33,35400.0,14.4769,14.5356,14.4769,14.5356,35400.0
2007-08-21 15:00:00,17.33,17.39,17.29,17.3,76700.0,14.5356,14.5859,14.5021,14.5105,76700.0
2007-08-21 15:05:00,17.3,17.36,17.29,17.29,51700.0,14.5105,14.5608,14.5021,14.5021,51700.0
2007-08-21 15:10:00,17.29,17.3,17.27,17.3,30000.0,14.5021,14.5105,14.4853,14.5105,30000.0
2007-08-21 15:15:00,17.29,17.31,17.25,17.27,101700.0,14.5021,14.5188,14.4685,14.4853,101700.0
2007-08-21 15:20:00,17.27,17.3,17.25,17.3,49000.0,14.4853,14.5105,14.4685,14.5105,49000.0
2007-08-21 15:25:00,17.29,17.34,17.27,17.33,39700.0,14.5021,14.544,14.4853,14.5356,39700.0
2007-08-21 15:30:00,17.33,17.42,17.33,17.4,37000.0,14.5356,14.6111,14.5356,14.5943,37000.0
2007-08-21 15:35:00,17.39,17.39,17.3,17.35,35000.0,14.5859,14.5859,14.5105,14.5524,35000.0
2007-08-21 15:40:00,17.34,17.4,17.3,17.39,39900.0,14.544,14.5943,14.5105,14.5859,39900.0
2007-08-21 15:45:00,17.38,17.4,17.33,17.33,95200.0,14.5776,14.5943,14.5356,14.5356,95200.0
2007-08-21 15:50:00,17.33,17.39,17.28,17.38,70700.0,14.5356,14.5859,14.4937,14.5776,70700.0
2007-08-21 15:55:00,17.38,17.38,17.29,17.3,75600.0,14.5776,14.5776,14.5021,14.5105,75600.0
2007-08-22 09:30:00,17.7,17.9,17.65,17.9,127400.0,14.846,15.0137,14.804,15.0137,127400.0
2007-08-22 09:35:00,17.89,17.99,17.74,17.79,132100.0,15.0053,15.0892,14.8795,14.9214,132100.0
2007-08-22 09:40:00,17.78,17.83,17.6,17.62,96800.0,14.9131,14.955,14.7621,14.7789,96800.0
2007-08-22 09:45:00,17.61,17.69,17.49,17.68,83300.0,14.7705,14.8376,14.6698,14.8292,83300.0
2007-08-22 09:50:00,17.68,17.68,17.45,17.49,64200.0,14.8292,14.8292,14.6363,14.6698,64200.0
2007-08-22 09:55:00,17.49,17.6,17.46,17.55,54300.0,14.6698,14.7621,14.6447,14.7201,54300.0
2007-08-22 10:00:00,17.54,17.57,17.49,17.56,86000.0,14.7118,14.7369,14.6698,14.7285,86000.0
2007-08-22 10:05:00,17.57,17.65,17.54,17.62,71400.0,14.7369,14.804,14.7118,14.7789,71400.0
2007-08-22 10:10:00,17.62,17.8,17.61,17.64,79100.0,14.7789,14.9298,14.7705,14.7956,79100.0
2007-08-22 10:15:00,17.64,17.69,17.62,17.64,56300.0,14.7956,14.8376,14.7789,14.7956,56300.0
2007-08-22 10:20:00,17.64,17.64,17.52,17.56,78800.0,14.7956,14.7956,14.695,14.7285,78800.0
2007-08-22 10:25:00,17.57,17.65,17.56,17.64,52200.0,14.7369,14.804,14.7285,14.7956,52200.0
2007-08-22 10:30:00,17.64,17.64,17.6,17.61,65200.0,14.7956,14.7956,14.7621,14.7705,65200.0
2007-08-22 10:35:00,17.61,17.62,17.58,17.6,39400.0,14.7705,14.7789,14.7453,14.7621,39400.0
2007-08-22 10:40:00,17.6,17.67,17.6,17.64,52800.0,14.7621,14.8208,14.7621,14.7956,52800.0
2007-08-22 10:45:00,17.65,17.73,17.64,17.72,43800.0,14.804,14.8711,14.7956,14.8627,43800.0
2007-08-22 10:50:00,17.72,17.78,17.67,17.7,49800.0,14.8627,14.9131,14.8208,14.846,49800.0
2007-08-22 10:55:00,17.69,17.71,17.68,17.69,32600.0,14.8376,14.8543,14.8292,14.8376,32600.0
2007-08-22 11:00:00,17.69,17.69,17.54,17.55,57300.0,14.8376,14.8376,14.7118,14.7201,57300.0
2007-08-22 11:05:00,17.57,17.57,17.49,17.53,77200.0,14.7369,14.7369,14.6698,14.7034,77200.0
2007-08-22 11:10:00,17.53,17.54,17.43,17.49,69200.0,14.7034,14.7118,14.6195,14.6698,69200.0
2007-08-22 11:15:00,17.48,17.54,17.45,17.52,33000.0,14.6614,14.7118,14.6363,14.695,33000.0
2007-08-22 11:20:00,17.5,17.5,17.43,17.46,55100.0,14.6782,14.6782,14.6195,14.6447,55100.0
2007-08-22 11:25:00,17.46,17.5,17.44,17.49,31000.0,14.6447,14.6782,14.6279,14.6698,31000.0
2007-08-22 11:30:00,17.49,17.5,17.44,17.46,35400.0,14.6698,14.6782,14.6279,14.6447,35400.0
2007-08-22 11:35:00,17.48,17.5,17.45,17.47,33100.0,14.6614,14.6782,14.6363,14.653,33100.0
2007-08-22 11:40:00,17.49,17.5,17.46,17.47,19900.0,14.6698,14.6782,14.6447,14.653,19900.0
2007-08-22 11:45:00,17.48,17.49,17.44,17.46,34400.0,14.6614,14.6698,14.6279,14.6447,34400.0
2007-08-22 11:50:00,17.47,17.48,17.44,17.46,23000.0,14.653,14.6614,14.6279,14.6447,23000.0
2007-08-22 11:55:00,17.45,17.47,17.44,17.44,33300.0,14.6363,14.653,14.6279,14.6279,33300.0
2007-08-22 12:00:00,17.45,17.45,17.33,17.42,67300.0,14.6363,14.6363,14.5356,14.6111,67300.0
2007-08-22 12:05:00,17.43,17.44,17.4,17.44,21900.0,14.6195,14.6279,14.5943,14.6279,21900.0
2007-08-22 12:10:00,17.42,17.45,17.4,17.4,22300.0,14.6111,14.6363,14.5943,14.5943,22300.0
2007-08-22 12:15:00,17.42,17.43,17.37,17.39,30800.0,14.6111,14.6195,14.5692,14.5859,30800.0
2007-08-22 12:20:00,17.39,17.39,17.29,17.29,29400.0,14.5859,14.5859,14.5021,14.5021,29400.0
2007-08-22 12:25:00,17.3,17.32,17.23,17.27,48700.0,14.5105,14.5272,14.4517,14.4853,48700.0
2007-08-22 12:30:00,17.26,17.26,17.16,17.22,74700.0,14.4769,14.4769,14.393,14.4434,74700.0
2007-08-22 12:35:00,17.22,17.29,17.2,17.29,34300.0,14.4434,14.5021,14.4266,14.5021,34300.0
2007-08-22 12:40:00,17.28,17.3,17.24,17.29,25200.0,14.4937,14.5105,14.4601,14.5021,25200.0
2007-08-22 12:45:00,17.28,17.34,17.27,17.3,35400.0,14.4937,14.544,14.4853,14.5105,35400.0
2007-08-22 12:50:00,17.3,17.3,17.24,17.28,33400.0,14.5105,14.5105,14.4601,14.4937,33400.0
2007-08-22 12:55:00,17.28,17.3,17.27,17.28,13400.0,14.4937,14.5105,14.4853,14.4937,13400.0
2007-08-22 13:00:00,17.28,17.32,17.23,17.25,27500.0,14.4937,14.5272,14.4517,14.4685,27500.0
2007-08-22 13:05:00,17.25,17.27,17.22,17.24,29300.0,14.4685,14.4853,14.4434,14.4601,29300.0
2007-08-22 13:10:00,17.25,17.27,17.23,17.25,10000.0,14.4685,14.4853,14.4517,14.4685,10000.0
2007-08-22 13:15:00,17.25,17.27,17.2,17.27,18100.0,14.4685,14.4853,14.4266,14.4853,18100.0
2007-08-22 13:20:00,17.26,17.31,17.26,17.3,18500.0,14.4769,14.5188,14.4769,14.5105,18500.0
2007-08-22 13:25:00,17.29,17.35,17.29,17.32,28800.0,14.5021,14.5524,14.5021,14.5272,28800.0
2007-08-22 13:30:00,17.31,17.37,17.31,17.37,27900.0,14.5188,14.5692,14.5188,14.5692,27900.0
2007-08-22 13:35:00,17.37,17.42,17.36,17.42,31400.0,14.5692,14.6111,14.5608,14.6111,31400.0
2007-08-22 13:40:00,17.4,17.5,17.4,17.49,34300.0,14.5943,14.6782,14.5943,14.6698,34300.0
2007-08-22 13:45:00,17.48,17.52,17.43,17.44,44500.0,14.6614,14.695,14.6195,14.6279,44500.0
2007-08-22 13:50:00,17.45,17.48,17.44,17.46,22300.0,14.6363,14.6614,14.6279,14.6447,22300.0
2007-08-22 13:55:00,17.46,17.53,17.45,17.52,38700.0,14.6447,14.7034,14.6363,14.695,38700.0
2007-08-22 14:00:00,17.52,17.53,17.46,17.46,42100.0,14.695,14.7034,14.6447,14.6447,42100.0
2007-08-22 14:05:00,17.47,17.48,17.45,17.48,46700.0,14.653,14.6614,14.6363,14.6614,46700.0
2007-08-22 14:10:00,17.47,17.5,17.39,17.4,52000.0,14.653,14.6782,14.5859,14.5943,52000.0
2007-08-22 14:15:00,17.39,17.46,17.35,17.46,49200.0,14.5859,14.6447,14.5524,14.6447,49200.0
2007-08-22 14:20:00,17.45,17.47,17.32,17.34,35200.0,14.6363,14.653,14.5272,14.544,35200.0
2007-08-22 14:25:00,17.33,17.4,17.31,17.36,54100.0,14.5356,14.5943,14.5188,14.5608,54100.0
2007-08-22 14:30:00,17.35,17.4,17.33,17.33,37000.0,14.5524,14.5943,14.5356,14.5356,37000.0
2007-08-22 14:35:00,17.33,17.35,17.27,17.34,39600.0,14.5356,14.5524,14.4853,14.544,39600.0
2007-08-22 14:40:00,17.34,17.38,17.31,17.35,41700.0,14.544,14.5776,14.5188,14.5524,41700.0
2007-08-22 14:45:00,17.35,17.38,17.3,17.32,31400.0,14.5524,14.5776,14.5105,14.5272,31400.0
2007-08-22 14:50:00,17.31,17.39,17.31,17.37,31200.0,14.5188,14.5859,14.5188,14.5692,31200.0
2007-08-22 14:55:00,17.36,17.38,17.35,17.38,18600.0,14.5608,14.5776,14.5524,14.5776,18600.0
2007-08-22 15:00:00,17.37,17.38,17.31,17.35,20800.0,14.5692,14.5776,14.5188,14.5524,20800.0
2007-08-22 15:05:00,17.34,17.36,17.32,17.35,26900.0,14.544,14.5608,14.5272,14.5524,26900.0
2007-08-22 15:10:00,17.35,17.36,17.33,17.35,22000.0,14.5524,14.5608,14.5356,14.5524,22000.0
2007-08-22 15:15:00,17.36,17.46,17.35,17.46,32800.0,14.5608,14.6447,14.5524,14.6447,32800.0
2007-08-22 15:20:00,17.45,17.54,17.42,17.43,71900.0,14.6363,14.7118,14.6111,14.6195,71900.0
2007-08-22 15:25:00,17.43,17.49,17.36,17.38,67000.0,14.6195,14.6698,14.5608,14.5776,67000.0
2007-08-22 15:30:00,17.38,17.52,17.38,17.52,32000.0,14.5776,14.695,14.5776,14.695,32000.0
2007-08-22 15:35:00,17.51,17.51,17.44,17.49,43600.0,14.6866,14.6866,14.6279,14.6698,43600.0
2007-08-22 15:40:00,17.5,17.53,17.49,17.5,42300.0,14.6782,14.7034,14.6698,14.6782,42300.0
2007-08-22 15:45:00,17.51,17.54,17.47,17.47,70100.0,14.6866,14.7118,14.653,14.653,70100.0
2007-08-22 15:50:00,17.47,17.47,17.39,17.44,70300.0,14.653,14.653,14.5859,14.6279,70300.0
2007-08-22 15:55:00,17.45,17.5,17.43,17.47,63300.0,14.6363,14.6782,14.6195,14.653,63300.0
2007-08-23 09:30:00,17.79,17.83,17.57,17.59,49400.0,14.9214,14.955,14.7369,14.7537,49400.0
2007-08-23 09:35:00,17.61,17.63,17.36,17.45,76900.0,14.7705,14.7872,14.5608,14.6363,76900.0
2007-08-23 09:40:00,17.46,17.58,17.39,17.48,106900.0,14.6447,14.7453,14.5859,14.6614,106900.0
2007-08-23 09:45:00,17.49,17.52,17.37,17.52,121300.0,14.6698,14.695,14.5692,14.695,121300.0
2007-08-23 09:50:00,17.51,17.53,17.3,17.35,132400.0,14.6866,14.7034,14.5105,14.5524,132400.0
2007-08-23 09:55:00,17.35,17.47,17.29,17.4,125700.0,14.5524,14.653,14.5021,14.5943,125700.0
2007-08-23 10:00:00,17.38,17.49,17.32,17.46,108600.0,14.5776,14.6698,14.5272,14.6447,108600.0
2007-08-23 10:05:00,17.46,17.51,17.41,17.42,70200.0,14.6447,14.6866,14.6027,14.6111,70200.0
2007-08-23 10:10:00,17.41,17.53,17.39,17.52,83800.0,14.6027,14.7034,14.5859,14.695,83800.0
2007-08-23 10:15:00,17.51,17.6,17.47,17.58,86800.0,14.6866,14.7621,14.653,14.7453,86800.0
2007-08-23 10:20:00,17.57,17.64,17.54,17.62,84000.0,14.7369,14.7956,14.7118,14.7789,84000.0
2007-08-23 10:25:00,17.62,17.67,17.53,17.67,68100.0,14.7789,14.8208,14.7034,14.8208,68100.0
2007-08-23 10:30:00,17.66,17.75,17.63,17.74,77200.0,14.8124,14.8879,14.7872,14.8795,77200.0
2007-08-23 10:35:00,17.74,17.81,17.71,17.81,88800.0,14.8795,14.9382,14.8543,14.9382,88800.0
2007-08-23 10:40:00,17.81,17.94,17.8,17.89,109700.0,14.9382,15.0473,14.9298,15.0053,109700.0
2007-08-23 10:45:00,17.9,18.24,17.9,18.21,202900.0,15.0137,15.2989,15.0137,15.2737,202900.0
2007-08-23 10:50:00,18.22,18.41,18.2,18.37,199000.0,15.2821,15.4415,15.2653,15.4079,199000.0
2007-08-23 10:55:00,18.37,18.44,18.26,18.42,132100.0,15.4079,15.4666,15.3157,15.4499,132100.0
2007-08-23 11:00:00,18.42,18.42,18.33,18.37,109600.0,15.4499,15.4499,15.3744,15.4079,109600.0
2007-08-23 11:05:00,18.36,18.63,18.36,18.55,179700.0,15.3995,15.626,15.3995,15.5589,179700.0
2007-08-23 11:10:00,18.57,18.57,18.32,18.32,111100.0,15.5757,15.5757,15.366,15.366,111100.0
2007-08-23 11:15:00,18.31,18.31,18.17,18.24,97900.0,15.3576,15.3576,15.2402,15.2989,97900.0
2007-08-23 11:20:00,18.24,18.29,18.18,18.25,68700.0,15.2989,15.3408,15.2486,15.3073,68700.0
2007-08-23 11:25:00,18.26,18.3,18.17,18.19,58400.0,15.3157,15.3492,15.2402,15.2569,58400.0
2007-08-23 11:30:00,18.19,18.2,18.1,18.1,76300.0,15.2569,15.2653,15.1815,15.1815,76300.0
2007-08-23 11:35:00,18.11,18.11,17.98,18.0,120800.0,15.1898,15.1898,15.0808,15.0976,120800.0
2007-08-23 11:40:00,18.0,18.0,17.93,17.94,51700.0,15.0976,15.0976,15.0389,15.0473,51700.0
2007-08-23 11:45:00,17.94,17.95,17.87,17.88,67700.0,15.0473,15.0556,14.9885,14.9969,67700.0
2007-08-23 11:50:00,17.88,17.89,17.77,17.82,71200.0,14.9969,15.0053,14.9047,14.9466,71200.0
2007-08-23 11:55:00,17.83,17.85,17.74,17.75,62900.0,14.955,14.9718,14.8795,14.8879,62900.0
2007-08-23 12:00:00,17.74,17.87,17.74,17.84,86800.0,14.8795,14.9885,14.8795,14.9634,86800.0
2007-08-23 12:05:00,17.84,17.88,17.73,17.73,69500.0,14.9634,14.9969,14.8711,14.8711,69500.0
2007-08-23 12:10:00,17.73,17.88,17.72,17.78,79400.0,14.8711,14.9969,14.8627,14.9131,79400.0
2007-08-23 12:15:00,17.78,17.84,17.77,17.83,23900.0,14.9131,14.9634,14.9047,14.955,23900.0
2007-08-23 12:20:00,17.84,17.86,17.78,17.82,56700.0,14.9634,14.9802,14.9131,14.9466,56700.0
2007-08-23 12:25:00,17.83,17.83,17.76,17.82,33800.0,14.955,14.955,14.8963,14.9466,33800.0
2007-08-23 12:30:00,17.82,17.85,17.8,17.8,43400.0,14.9466,14.9718,14.9298,14.9298,43400.0
2007-08-23 12:35:00,17.78,17.79,17.73,17.76,54200.0,14.9131,14.9214,14.8711,14.8963,54200.0
2007-08-23 12:40:00,17.75,17.78,17.68,17.68,61000.0,14.8879,14.9131,14.8292,14.8292,61000.0
2007-08-23 12:45:00,17.68,17.69,17.63,17.67,63300.0,14.8292,14.8376,14.7872,14.8208,63300.0
2007-08-23 12:50:00,17.68,17.7,17.46,17.53,106500.0,14.8292,14.846,14.6447,14.7034,106500.0
2007-08-23 12:55:00,17.53,17.55,17.47,17.52,63000.0,14.7034,14.7201,14.653,14.695,63000.0
2007-08-23 13:00:00,17.53,17.55,17.49,17.5,63400.0,14.7034,14.7201,14.6698,14.6782,63400.0
2007-08-23 13:05:00,17.5,17.56,17.48,17.53,46200.0,14.6782,14.7285,14.6614,14.7034,46200.0
2007-08-23 13:10:00,17.53,17.61,17.5,17.56,49800.0,14.7034,14.7705,14.6782,14.7285,49800.0
2007-08-23 13:15:00,17.57,17.65,17.56,17.58,62300.0,14.7369,14.804,14.7285,14.7453,62300.0
2007-08-23 13:20:00,17.57,17.64,17.57,17.62,36400.0,14.7369,14.7956,14.7369,14.7789,36400.0
2007-08-23 13:25:00,17.62,17.65,17.59,17.65,38200.0,14.7789,14.804,14.7537,14.804,38200.0
2007-08-23 13:30:00,17.66,17.71,17.65,17.7,34700.0,14.8124,14.8543,14.804,14.846,34700.0
2007-08-23 13:35:00,17.7,17.77,17.65,17.67,111900.0,14.846,14.9047,14.804,14.8208,111900.0
2007-08-23 13:40:00,17.66,17.79,17.66,17.79,77500.0,14.8124,14.9214,14.8124,14.9214,77500.0
2007-08-23 13:45:00,17.78,17.79,17.73,17.76,70100.0,14.9131,14.9214,14.8711,14.8963,70100.0
2007-08-23 13:50:00,17.76,17.79,17.75,17.77,37500.0,14.8963,14.9214,14.8879,14.9047,37500.0
2007-08-23 13:55:00,17.77,17.79,17.71,17.75,81100.0,14.9047,14.9214,14.8543,14.8879,81100.0
2007-08-23 14:00:00,17.76,17.78,17.72,17.78,40500.0,14.8963,14.9131,14.8627,14.9131,40500.0
2007-08-23 14:05:00,17.78,17.87,17.78,17.87,60300.0,14.9131,14.9885,14.9131,14.9885,60300.0
2007-08-23 14:10:00,17.87,17.89,17.77,17.85,49500.0,14.9885,15.0053,14.9047,14.9718,49500.0
2007-08-23 14:15:00,17.84,17.84,17.64,17.65,122000.0,14.9634,14.9634,14.7956,14.804,122000.0
2007-08-23 14:20:00,17.65,17.71,17.62,17.62,61200.0,14.804,14.8543,14.7789,14.7789,61200.0
2007-08-23 14:25:00,17.61,17.68,17.61,17.65,24100.0,14.7705,14.8292,14.7705,14.804,24100.0
2007-08-23 14:30:00,17.64,17.71,17.62,17.71,33800.0,14.7956,14.8543,14.7789,14.8543,33800.0
2007-08-23 14:35:00,17.71,17.71,17.59,17.59,42400.0,14.8543,14.8543,14.7537,14.7537,42400.0
2007-08-23 14:40:00,17.59,17.59,17.52,17.58,59900.0,14.7537,14.7537,14.695,14.7453,59900.0
2007-08-23 14:45:00,17.58,17.59,17.52,17.58,83800.0,14.7453,14.7537,14.695,14.7453,83800.0
2007-08-23 14:50:00,17.58,17.58,17.53,17.57,39100.0,14.7453,14.7453,14.7034,14.7369,39100.0
2007-08-23 14:55:00,17.57,17.58,17.51,17.52,42800.0,14.7369,14.7453,14.6866,14.695,42800.0
2007-08-23 15:00:00,17.52,17.58,17.52,17.54,57900.0,14.695,14.7453,14.695,14.7118,57900.0
2007-08-23 15:05:00,17.55,17.55,17.51,17.53,46000.0,14.7201,14.7201,14.6866,14.7034,46000.0
2007-08-23 15:10:00,17.53,17.55,17.47,17.47,104000.0,14.7034,14.7201,14.653,14.653,104000.0
2007-08-23 15:15:00,17.47,17.63,17.44,17.59,105800.0,14.653,14.7872,14.6279,14.7537,105800.0
2007-08-23 15:20:00,17.6,17.72,17.59,17.72,62600.0,14.7621,14.8627,14.7537,14.8627,62600.0
2007-08-23 15:25:00,17.71,17.72,17.6,17.62,49000.0,14.8543,14.8627,14.7621,14.7789,49000.0
2007-08-23 15:30:00,17.61,17.62,17.51,17.52,40000.0,14.7705,14.7789,14.6866,14.695,40000.0
2007-08-23 15:35:00,17.51,17.53,17.45,17.48,56300.0,14.6866,14.7034,14.6363,14.6614,56300.0
2007-08-23 15:40:00,17.49,17.59,17.48,17.57,85800.0,14.6698,14.7537,14.6614,14.7369,85800.0
2007-08-23 15:45:00,17.57,17.64,17.54,17.57,101300.0,14.7369,14.7956,14.7118,14.7369,101300.0
2007-08-23 15:50:00,17.56,17.62,17.54,17.58,81800.0,14.7285,14.7789,14.7118,14.7453,81800.0
2007-08-23 15:55:00,17.58,17.7,17.57,17.59,194900.0,14.7453,14.846,14.7369,14.7537,194900.0
2007-08-24 09:30:00,17.62,17.78,17.51,17.66,38700.0,14.7789,14.9131,14.6866,14.8124,38700.0
2007-08-24 09:35:00,17.62,17.66,17.4,17.44,77500.0,14.7789,14.8124,14.5943,14.6279,77500.0
2007-08-24 09:40:00,17.45,17.61,17.41,17.41,60100.0,14.6363,14.7705,14.6027,14.6027,60100.0
2007-08-24 09:45:00,17.39,17.56,17.36,17.4,38100.0,14.5859,14.7285,14.5608,14.5943,38100.0
2007-08-24 09:50:00,17.39,17.54,17.39,17.45,39800.0,14.5859,14.7118,14.5859,14.6363,39800.0
2007-08-24 09:55:00,17.46,17.5,17.41,17.43,37100.0,14.6447,14.6782,14.6027,14.6195,37100.0
2007-08-24 10:00:00,17.44,17.78,17.44,17.57,216900.0,14.6279,14.9131,14.6279,14.7369,216900.0
2007-08-24 10:05:00,17.57,17.69,17.53,17.69,89400.0,14.7369,14.8376,14.7034,14.8376,89400.0
2007-08-24 10:10:00,17.69,17.73,17.54,17.55,62900.0,14.8376,14.8711,14.7118,14.7201,62900.0
2007-08-24 10:15:00,17.55,17.64,17.52,17.59,45500.0,14.7201,14.7956,14.695,14.7537,45500.0
2007-08-24 10:20:00,17.57,17.63,17.55,17.57,70000.0,14.7369,14.7872,14.7201,14.7369,70000.0
2007-08-24 10:25:00,17.56,17.61,17.55,17.58,21000.0,14.7285,14.7705,14.7201,14.7453,21000.0
2007-08-24 10:30:00,17.57,17.6,17.5,17.54,50600.0,14.7369,14.7621,14.6782,14.7118,50600.0
2007-08-24 10:35:00,17.54,17.59,17.53,17.55,21900.0,14.7118,14.7537,14.7034,14.7201,21900.0
2007-08-24 10:40:00,17.55,17.56,17.52,17.53,14900.0,14.7201,14.7285,14.695,14.7034,14900.0
2007-08-24 10:45:00,17.54,17.55,17.47,17.54,27200.0,14.7118,14.7201,14.653,14.7118,27200.0
2007-08-24 10:50:00,17.54,17.54,17.48,17.51,24200.0,14.7118,14.7118,14.6614,14.6866,24200.0
2007-08-24 10:55:00,17.5,17.52,17.41,17.48,37500.0,14.6782,14.695,14.6027,14.6614,37500.0
2007-08-24 11:00:00,17.47,17.48,17.4,17.47,48100.0,14.653,14.6614,14.5943,14.653,48100.0
2007-08-24 11:05:00,17.47,17.54,17.46,17.51,24600.0,14.653,14.7118,14.6447,14.6866,24600.0
2007-08-24 11:10:00,17.5,17.51,17.46,17.47,12100.0,14.6782,14.6866,14.6447,14.653,12100.0
2007-08-24 11:15:00,17.47,17.48,17.44,17.46,20100.0,14.653,14.6614,14.6279,14.6447,20100.0
2007-08-24 11:20:00,17.46,17.47,17.4,17.42,27200.0,14.6447,14.653,14.5943,14.6111,27200.0
2007-08-24 11:25:00,17.42,17.44,17.41,17.43,25600.0,14.6111,14.6279,14.6027,14.6195,25600.0
2007-08-24 11:30:00,17.42,17.48,17.4,17.4,26100.0,14.6111,14.6614,14.5943,14.5943,26100.0
2007-08-24 11:35:00,17.4,17.41,17.34,17.35,33100.0,14.5943,14.6027,14.544,14.5524,33100.0
2007-08-24 11:40:00,17.34,17.35,17.28,17.3,53100.0,14.544,14.5524,14.4937,14.5105,53100.0
2007-08-24 11:45:00,17.29,17.3,17.28,17.3,34800.0,14.5021,14.5105,14.4937,14.5105,34800.0
2007-08-24 11:50:00,17.3,17.36,17.29,17.3,23600.0,14.5105,14.5608,14.5021,14.5105,23600.0
2007-08-24 11:55:00,17.3,17.32,17.28,17.32,12600.0,14.5105,14.5272,14.4937,14.5272,12600.0
2007-08-24 12:00:00,17.31,17.32,17.28,17.3,17000.0,14.5188,14.5272,14.4937,14.5105,17000.0
2007-08-24 12:05:00,17.3,17.33,17.29,17.31,10700.0,14.5105,14.5356,14.5021,14.5188,10700.0
2007-08-24 12:10:00,17.31,17.32,17.24,17.27,32200.0,14.5188,14.5272,14.4601,14.4853,32200.0
2007-08-24 12:15:00,17.27,17.36,17.26,17.36,24500.0,14.4853,14.5608,14.4769,14.5608,24500.0
2007-08-24 12:20:00,17.35,17.46,17.35,17.38,43000.0,14.5524,14.6447,14.5524,14.5776,43000.0
2007-08-24 12:25:00,17.38,17.38,17.35,17.35,16500.0,14.5776,14.5776,14.5524,14.5524,16500.0
2007-08-24 12:30:00,17.34,17.35,17.31,17.33,12000.0,14.544,14.5524,14.5188,14.5356,12000.0
2007-08-24 12:35:00,17.32,17.34,17.3,17.34,15600.0,14.5272,14.544,14.5105,14.544,15600.0
2007-08-24 12:40:00,17.33,17.34,17.31,17.32,10000.0,14.5356,14.544,14.5188,14.5272,10000.0
2007-08-24 12:45:00,17.32,17.34,17.31,17.33,5100.0,14.5272,14.544,14.5188,14.5356,5100.0
2007-08-24 12:50:00,17.33,17.33,17.27,17.29,20200.0,14.5356,14.5356,14.4853,14.5021,20200.0
2007-08-24 12:55:00,17.29,17.36,17.29,17.34,12600.0,14.5021,14.5608,14.5021,14.544,12600.0
2007-08-24 13:00:00,17.34,17.37,17.32,17.36,9800.0,14.544,14.5692,14.5272,14.5608,9800.0
2007-08-24 13:05:00,17.37,17.37,17.32,17.34,19400.0,14.5692,14.5692,14.5272,14.544,19400.0
2007-08-24 13:10:00,17.34,17.37,17.32,17.35,17300.0,14.544,14.5692,14.5272,14.5524,17300.0
2007-08-24 13:15:00,17.35,17.35,17.32,17.33,12900.0,14.5524,14.5524,14.5272,14.5356,12900.0
2007-08-24 13:20:00,17.32,17.32,17.28,17.3,23500.0,14.5272,14.5272,14.4937,14.5105,23500.0
2007-08-24 13:25:00,17.3,17.32,17.28,17.29,40900.0,14.5105,14.5272,14.4937,14.5021,40900.0
2007-08-24 13:30:00,17.29,17.29,17.27,17.28,10300.0,14.5021,14.5021,14.4853,14.4937,10300.0
2007-08-24 13:35:00,17.27,17.27,17.25,17.27,17700.0,14.4853,14.4853,14.4685,14.4853,17700.0
2007-08-24 13:40:00,17.27,17.29,17.26,17.29,25800.0,14.4853,14.5021,14.4769,14.5021,25800.0
2007-08-24 13:45:00,17.29,17.29,17.25,17.26,16800.0,14.5021,14.5021,14.4685,14.4769,16800.0
2007-08-24 13:50:00,17.26,17.28,17.25,17.27,25600.0,14.4769,14.4937,14.4685,14.4853,25600.0
2007-08-24 13:55:00,17.27,17.28,17.26,17.28,24900.0,14.4853,14.4937,14.4769,14.4937,24900.0
2007-08-24 14:00:00,17.27,17.3,17.25,17.3,20900.0,14.4853,14.5105,14.4685,14.5105,20900.0
2007-08-24 14:05:00,17.3,17.38,17.3,17.37,34800.0,14.5105,14.5776,14.5105,14.5692,34800.0
2007-08-24 14:10:00,17.37,17.42,17.34,17.35,43400.0,14.5692,14.6111,14.544,14.5524,43400.0
2007-08-24 14:15:00,17.36,17.41,17.36,17.4,26000.0,14.5608,14.6027,14.5608,14.5943,26000.0
2007-08-24 14:20:00,17.41,17.42,17.39,17.42,25100.0,14.6027,14.6111,14.5859,14.6111,25100.0
2007-08-24 14:25:00,17.43,17.43,17.38,17.41,24300.0,14.6195,14.6195,14.5776,14.6027,24300.0
2007-08-24 14:30:00,17.42,17.43,17.38,17.39,10800.0,14.6111,14.6195,14.5776,14.5859,10800.0
2007-08-24 14:35:00,17.39,17.4,17.38,17.39,7700.0,14.5859,14.5943,14.5776,14.5859,7700.0
2007-08-24 14:40:00,17.39,17.41,17.38,17.4,9000.0,14.5859,14.6027,14.5776,14.5943,9000.0
2007-08-24 14:45:00,17.4,17.43,17.39,17.42,12600.0,14.5943,14.6195,14.5859,14.6111,12600.0
2007-08-24 14:50:00,17.43,17.49,17.43,17.47,32600.0,14.6195,14.6698,14.6195,14.653,32600.0
2007-08-24 14:55:00,17.47,17.54,17.46,17.54,23800.0,14.653,14.7118,14.6447,14.7118,23800.0
2007-08-24 15:00:00,17.53,17.53,17.46,17.47,20000.0,14.7034,14.7034,14.6447,14.653,20000.0
2007-08-24 15:05:00,17.47,17.47,17.39,17.4,16100.0,14.653,14.653,14.5859,14.5943,16100.0
2007-08-24 15:10:00,17.4,17.42,17.39,17.42,9900.0,14.5943,14.6111,14.5859,14.6111,9900.0
2007-08-24 15:15:00,17.42,17.45,17.42,17.44,9900.0,14.6111,14.6363,14.6111,14.6279,9900.0
2007-08-24 15:20:00,17.44,17.44,17.38,17.41,28000.0,14.6279,14.6279,14.5776,14.6027,28000.0
2007-08-24 15:25:00,17.41,17.44,17.41,17.42,18700.0,14.6027,14.6279,14.6027,14.6111,18700.0
2007-08-24 15:30:00,17.42,17.55,17.42,17.53,48500.0,14.6111,14.7201,14.6111,14.7034,48500.0
2007-08-24 15:35:00,17.53,17.54,17.49,17.53,32800.0,14.7034,14.7118,14.6698,14.7034,32800.0
2007-08-24 15:40:00,17.53,17.55,17.51,17.51,61900.0,14.7034,14.7201,14.6866,14.6866,61900.0
2007-08-24 15:45:00,17.5,17.52,17.49,17.5,41000.0,14.6782,14.695,14.6698,14.6782,41000.0
2007-08-24 15:50:00,17.51,17.52,17.44,17.48,75200.0,14.6866,14.695,14.6279,14.6614,75200.0
2007-08-24 15:55:00,17.48,17.53,17.44,17.51,70600.0,14.6614,14.7034,14.6279,14.6866,70600.0
2007-08-27 09:30:00,17.41,17.46,17.31,17.4,26900.0,14.6027,14.6447,14.5188,14.5943,26900.0
2007-08-27 09:35:00,17.35,17.42,17.31,17.34,16000.0,14.5524,14.6111,14.5188,14.544,16000.0
2007-08-27 09:40:00,17.34,17.41,17.32,17.38,24400.0,14.544,14.6027,14.5272,14.5776,24400.0
2007-08-27 09:45:00,17.38,17.62,17.33,17.62,46400.0,14.5776,14.7789,14.5356,14.7789,46400.0
2007-08-27 09:50:00,17.6,17.62,17.46,17.6,48000.0,14.7621,14.7789,14.6447,14.7621,48000.0
2007-08-27 09:55:00,17.62,17.66,17.52,17.52,66700.0,14.7789,14.8124,14.695,14.695,66700.0
2007-08-27 10:00:00,17.53,17.64,17.31,17.33,82900.0,14.7034,14.7956,14.5188,14.5356,82900.0
2007-08-27 10:05:00,17.32,17.39,17.16,17.21,55400.0,14.5272,14.5859,14.393,14.435,55400.0
2007-08-27 10:10:00,17.23,17.23,17.12,17.18,46900.0,14.4517,14.4517,14.3595,14.4098,46900.0
2007-08-27 10:15:00,17.16,17.21,17.06,17.06,59500.0,14.393,14.435,14.3092,14.3092,59500.0
2007-08-27 10:20:00,17.05,17.19,17.05,17.13,35400.0,14.3008,14.4182,14.3008,14.3679,35400.0
2007-08-27 10:25:00,17.11,17.14,17.09,17.12,21400.0,14.3511,14.3763,14.3343,14.3595,21400.0
2007-08-27 10:30:00,17.12,17.13,17.1,17.12,15000.0,14.3595,14.3679,14.3427,14.3595,15000.0
2007-08-27 10:35:00,17.11,17.16,17.09,17.16,24300.0,14.3511,14.393,14.3343,14.393,24300.0
2007-08-27 10:40:00,17.15,17.2,17.15,17.17,24100.0,14.3846,14.4266,14.3846,14.4014,24100.0
2007-08-27 10:45:00,17.17,17.18,17.09,17.12,30300.0,14.4014,14.4098,14.3343,14.3595,30300.0
2007-08-27 10:50:00,17.11,17.14,17.06,17.11,23700.0,14.3511,14.3763,14.3092,14.3511,23700.0
2007-08-27 10:55:00,17.12,17.17,17.11,17.11,22700.0,14.3595,14.4014,14.3511,14.3511,22700.0
2007-08-27 11:00:00,17.12,17.15,17.05,17.06,39200.0,14.3595,14.3846,14.3008,14.3092,39200.0
2007-08-27 11:05:00,17.06,17.08,17.05,17.08,33300.0,14.3092,14.3259,14.3008,14.3259,33300.0
2007-08-27 11:10:00,17.08,17.09,17.06,17.07,22700.0,14.3259,14.3343,14.3092,14.3175,22700.0
2007-08-27 11:15:00,17.07,17.08,16.9,16.91,65500.0,14.3175,14.3259,14.175,14.1833,65500.0
2007-08-27 11:20:00,16.91,17.0,16.88,16.99,44800.0,14.1833,14.2588,14.1582,14.2504,44800.0
2007-08-27 11:25:00,16.99,17.04,16.98,17.02,13800.0,14.2504,14.2924,14.2421,14.2756,13800.0
2007-08-27 11:30:00,17.03,17.04,16.95,16.98,25100.0,14.284,14.2924,14.2169,14.2421,25100.0
2007-08-27 11:35:00,16.98,17.0,16.95,16.96,17100.0,14.2421,14.2588,14.2169,14.2253,17100.0
2007-08-27 11:40:00,16.97,16.97,16.96,16.96,3400.0,14.2337,14.2337,14.2253,14.2253,3400.0
2007-08-27 11:45:00,16.97,16.97,16.94,16.95,13700.0,14.2337,14.2337,14.2085,14.2169,13700.0
2007-08-27 11:50:00,16.95,16.96,16.92,16.93,20600.0,14.2169,14.2253,14.1917,14.2001,20600.0
2007-08-27 11:55:00,16.92,16.94,16.9,16.91,16700.0,14.1917,14.2085,14.175,14.1833,16700.0
2007-08-27 12:00:00,16.91,16.91,16.85,16.86,16300.0,14.1833,14.1833,14.133,14.1414,16300.0
2007-08-27 12:05:00,16.85,16.86,16.85,16.86,11600.0,14.133,14.1414,14.133,14.1414,11600.0
2007-08-27 12:10:00,16.86,16.89,16.85,16.89,13900.0,14.1414,14.1666,14.133,14.1666,13900.0
2007-08-27 12:15:00,16.9,16.95,16.9,16.94,14800.0,14.175,14.2169,14.175,14.2085,14800.0
2007-08-27 12:20:00,16.94,16.98,16.93,16.95,13300.0,14.2085,14.2421,14.2001,14.2169,13300.0
2007-08-27 12:25:00,16.96,16.97,16.95,16.96,10500.0,14.2253,14.2337,14.2169,14.2253,10500.0
2007-08-27 12:30:00,16.94,16.96,16.93,16.95,10300.0,14.2085,14.2253,14.2001,14.2169,10300.0
2007-08-27 12:35:00,16.95,17.02,16.95,17.01,26000.0,14.2169,14.2756,14.2169,14.2672,26000.0
2007-08-27 12:40:00,17.02,17.03,17.0,17.03,11200.0,14.2756,14.284,14.2588,14.284,11200.0
2007-08-27 12:45:00,17.01,17.02,16.89,16.9,55800.0,14.2672,14.2756,14.1666,14.175,55800.0
2007-08-27 12:50:00,16.91,16.91,16.84,16.88,28600.0,14.1833,14.1833,14.1246,14.1582,28600.0
2007-08-27 12:55:00,16.86,16.9,16.86,16.89,7700.0,14.1414,14.175,14.1414,14.1666,7700.0
2007-08-27 13:00:00,16.89,16.93,16.87,16.87,23800.0,14.1666,14.2001,14.1498,14.1498,23800.0
2007-08-27 13:05:00,16.88,16.91,16.87,16.91,32300.0,14.1582,14.1833,14.1498,14.1833,32300.0
2007-08-27 13:10:00,16.9,16.92,16.89,16.91,17100.0,14.175,14.1917,14.1666,14.1833,17100.0
2007-08-27 13:15:00,16.9,16.9,16.87,16.88,19900.0,14.175,14.175,14.1498,14.1582,19900.0
2007-08-27 13:20:00,16.87,16.89,16.82,16.84,30200.0,14.1498,14.1666,14.1079,14.1246,30200.0
2007-08-27 13:25:00,16.84,16.87,16.81,16.87,32200.0,14.1246,14.1498,14.0995,14.1498,32200.0
2007-08-27 13:30:00,16.87,16.89,16.87,16.88,10900.0,14.1498,14.1666,14.1498,14.1582,10900.0
2007-08-27 13:35:00,16.88,16.88,16.81,16.82,17500.0,14.1582,14.1582,14.0995,14.1079,17500.0
2007-08-27 13:40:00,16.81,16.81,16.77,16.8,22200.0,14.0995,14.0995,14.0659,14.0911,22200.0
2007-08-27 13:45:00,16.79,16.81,16.77,16.79,14000.0,14.0827,14.0995,14.0659,14.0827,14000.0
2007-08-27 13:50:00,16.79,16.79,16.73,16.73,27000.0,14.0827,14.0827,14.0324,14.0324,27000.0
2007-08-27 13:55:00,16.73,16.76,16.72,16.75,20100.0,14.0324,14.0575,14.024,14.0491,20100.0
2007-08-27 14:00:00,16.74,16.81,16.74,16.8,24700.0,14.0408,14.0995,14.0408,14.0911,24700.0
2007-08-27 14:05:00,16.8,16.81,16.75,16.76,15600.0,14.0911,14.0995,14.0491,14.0575,15600.0
2007-08-27 14:10:00,16.76,16.8,16.75,16.8,13800.0,14.0575,14.0911,14.0491,14.0911,13800.0
2007-08-27 14:15:00,16.8,16.81,16.75,16.76,18100.0,14.0911,14.0995,14.0491,14.0575,18100.0
2007-08-27 14:20:00,16.77,16.82,16.77,16.8,16900.0,14.0659,14.1079,14.0659,14.0911,16900.0
2007-08-27 14:25:00,16.79,16.81,16.79,16.81,11700.0,14.0827,14.0995,14.0827,14.0995,11700.0
2007-08-27 14:30:00,16.8,16.86,16.8,16.86,26400.0,14.0911,14.1414,14.0911,14.1414,26400.0
2007-08-27 14:35:00,16.86,16.93,16.85,16.91,15900.0,14.1414,14.2001,14.133,14.1833,15900.0
2007-08-27 14:40:00,16.9,16.91,16.88,16.89,7400.0,14.175,14.1833,14.1582,14.1666,7400.0
2007-08-27 14:45:00,16.89,16.9,16.86,16.86,8900.0,14.1666,14.175,14.1414,14.1414,8900.0
2007-08-27 14:50:00,16.86,16.86,16.84,16.84,6400.0,14.1414,14.1414,14.1246,14.1246,6400.0
2007-08-27 14:55:00,16.85,16.85,16.77,16.8,18600.0,14.133,14.133,14.0659,14.0911,18600.0
2007-08-27 15:00:00,16.8,16.81,16.78,16.8,16400.0,14.0911,14.0995,14.0743,14.0911,16400.0
2007-08-27 15:05:00,16.8,16.85,16.79,16.82,44600.0,14.0911,14.133,14.0827,14.1079,44600.0
2007-08-27 15:10:00,16.82,16.87,16.81,16.86,15600.0,14.1079,14.1498,14.0995,14.1414,15600.0
2007-08-27 15:15:00,16.87,16.87,16.78,16.82,17700.0,14.1498,14.1498,14.0743,14.1079,17700.0
2007-08-27 15:20:00,16.8,16.8,16.77,16.78,9900.0,14.0911,14.0911,14.0659,14.0743,9900.0
2007-08-27 15:25:00,16.79,16.8,16.76,16.77,17700.0,14.0827,14.0911,14.0575,14.0659,17700.0
2007-08-27 15:30:00,16.78,16.82,16.77,16.78,25900.0,14.0743,14.1079,14.0659,14.0743,25900.0
2007-08-27 15:35:00,16.79,16.81,16.78,16.8,17000.0,14.0827,14.0995,14.0743,14.0911,17000.0
2007-08-27 15:40:00,16.8,16.82,16.79,16.82,28900.0,14.0911,14.1079,14.0827,14.1079,28900.0
2007-08-27 15:45:00,16.82,16.85,16.81,16.83,38100.0,14.1079,14.133,14.0995,14.1162,38100.0
2007-08-27 15:50:00,16.84,16.84,16.73,16.74,64400.0,14.1246,14.1246,14.0324,14.0408,64400.0
2007-08-27 15:55:00,16.74,16.76,16.7,16.72,78700.0,14.0408,14.0575,14.0072,14.024,78700.0
2007-08-28 09:30:00,16.91,16.91,16.37,16.39,83100.0,14.1833,14.1833,13.7304,13.7472,83100.0
2007-08-28 09:35:00,16.4,16.47,16.23,16.27,71100.0,13.7556,13.8143,13.613,13.6465,71100.0
2007-08-28 09:40:00,16.27,16.32,16.11,16.13,125300.0,13.6465,13.6885,13.5123,13.5291,125300.0
2007-08-28 09:45:00,16.13,16.41,16.12,16.3,129900.0,13.5291,13.764,13.5207,13.6717,129900.0
2007-08-28 09:50:00,16.32,16.33,16.12,16.13,119200.0,13.6885,13.6969,13.5207,13.5291,119200.0
2007-08-28 09:55:00,16.13,16.22,16.12,16.14,99100.0,13.5291,13.6046,13.5207,13.5375,99100.0
2007-08-28 10:00:00,16.14,16.31,16.07,16.16,129900.0,13.5375,13.6801,13.4788,13.5543,129900.0
2007-08-28 10:05:00,16.16,16.16,15.96,15.98,114200.0,13.5543,13.5543,13.3865,13.4033,114200.0
2007-08-28 10:10:00,15.98,16.04,15.96,16.02,92400.0,13.4033,13.4536,13.3865,13.4368,92400.0
2007-08-28 10:15:00,16.02,16.08,16.02,16.07,82300.0,13.4368,13.4872,13.4368,13.4788,82300.0
2007-08-28 10:20:00,16.08,16.17,16.08,16.14,65600.0,13.4872,13.5627,13.4872,13.5375,65600.0
2007-08-28 10:25:00,16.13,16.13,15.99,15.99,52200.0,13.5291,13.5291,13.4117,13.4117,52200.0
2007-08-28 10:30:00,16.01,16.07,15.99,16.06,36100.0,13.4285,13.4788,13.4117,13.4704,36100.0
2007-08-28 10:35:00,16.06,16.07,16.02,16.04,29000.0,13.4704,13.4788,13.4368,13.4536,29000.0
2007-08-28 10:40:00,16.05,16.12,16.04,16.1,36500.0,13.462,13.5207,13.4536,13.5039,36500.0
2007-08-28 10:45:00,16.11,16.11,15.99,16.01,40900.0,13.5123,13.5123,13.4117,13.4285,40900.0
2007-08-28 10:50:00,16.0,16.0,15.93,15.95,49700.0,13.4201,13.4201,13.3614,13.3781,49700.0
2007-08-28 10:55:00,15.95,16.0,15.95,15.97,27700.0,13.3781,13.4201,13.3781,13.3949,27700.0
2007-08-28 11:00:00,15.97,15.97,15.95,15.96,28900.0,13.3949,13.3949,13.3781,13.3865,28900.0
2007-08-28 11:05:00,15.96,16.03,15.95,16.01,29900.0,13.3865,13.4452,13.3781,13.4285,29900.0
2007-08-28 11:10:00,16.0,16.01,15.95,16.01,41100.0,13.4201,13.4285,13.3781,13.4285,41100.0
2007-08-28 11:15:00,16.0,16.05,15.99,16.04,37500.0,13.4201,13.462,13.4117,13.4536,37500.0
2007-08-28 11:20:00,16.05,16.07,16.02,16.05,130200.0,13.462,13.4788,13.4368,13.462,130200.0
2007-08-28 11:25:00,16.06,16.11,16.01,16.07,49800.0,13.4704,13.5123,13.4285,13.4788,49800.0
2007-08-28 11:30:00,16.06,16.09,16.06,16.08,28300.0,13.4704,13.4956,13.4704,13.4872,28300.0
2007-08-28 11:35:00,16.09,16.1,15.96,15.97,59800.0,13.4956,13.5039,13.3865,13.3949,59800.0
2007-08-28 11:40:00,15.98,15.98,15.93,15.96,48500.0,13.4033,13.4033,13.3614,13.3865,48500.0
2007-08-28 11:45:00,15.96,16.02,15.96,15.98,45300.0,13.3865,13.4368,13.3865,13.4033,45300.0
2007-08-28 11:50:00,16.0,16.02,15.97,16.02,60600.0,13.4201,13.4368,13.3949,13.4368,60600.0
2007-08-28 11:55:00,16.02,16.03,15.97,16.0,24400.0,13.4368,13.4452,13.3949,13.4201,24400.0
2007-08-28 12:00:00,16.0,16.0,15.95,15.95,31200.0,13.4201,13.4201,13.3781,13.3781,31200.0
2007-08-28 12:05:00,15.95,15.97,15.91,15.93,88100.0,13.3781,13.3949,13.3446,13.3614,88100.0
2007-08-28 12:10:00,15.93,15.95,15.91,15.92,23000.0,13.3614,13.3781,13.3446,13.353,23000.0
2007-08-28 12:15:00,15.92,15.93,15.91,15.92,29900.0,13.353,13.3614,13.3446,13.353,29900.0
2007-08-28 12:20:00,15.92,16.02,15.92,16.0,110400.0,13.353,13.4368,13.353,13.4201,110400.0
2007-08-28 12:25:00,16.0,16.01,15.98,15.99,34300.0,13.4201,13.4285,13.4033,13.4117,34300.0
2007-08-28 12:30:00,16.0,16.02,15.99,16.01,30600.0,13.4201,13.4368,13.4117,13.4285,30600.0
2007-08-28 12:35:00,16.01,16.05,16.0,16.04,37200.0,13.4285,13.462,13.4201,13.4536,37200.0
2007-08-28 12:40:00,16.04,16.07,16.04,16.06,19300.0,13.4536,13.4788,13.4536,13.4704,19300.0
2007-08-28 12:45:00,16.05,16.06,16.03,16.06,14800.0,13.462,13.4704,13.4452,13.4704,14800.0
2007-08-28 12:50:00,16.05,16.15,16.05,16.15,64000.0,13.462,13.5459,13.462,13.5459,64000.0
2007-08-28 12:55:00,16.16,16.18,16.11,16.16,23400.0,13.5543,13.571,13.5123,13.5543,23400.0
2007-08-28 13:00:00,16.16,16.17,16.14,16.15,18300.0,13.5543,13.5627,13.5375,13.5459,18300.0
2007-08-28 13:05:00,16.14,16.16,16.09,16.09,15100.0,13.5375,13.5543,13.4956,13.4956,15100.0
2007-08-28 13:10:00,16.1,16.11,16.09,16.1,16600.0,13.5039,13.5123,13.4956,13.5039,16600.0
2007-08-28 13:15:00,16.08,16.08,16.05,16.07,33300.0,13.4872,13.4872,13.462,13.4788,33300.0
2007-08-28 13:20:00,16.07,16.07,16.04,16.05,40600.0,13.4788,13.4788,13.4536,13.462,40600.0
2007-08-28 13:25:00,16.06,16.1,16.05,16.09,20600.0,13.4704,13.5039,13.462,13.4956,20600.0
2007-08-28 13:30:00,16.09,16.09,16.04,16.04,14900.0,13.4956,13.4956,13.4536,13.4536,14900.0
2007-08-28 13:35:00,16.04,16.12,16.03,16.1,41300.0,13.4536,13.5207,13.4452,13.5039,41300.0
2007-08-28 13:40:00,16.1,16.12,16.09,16.1,18400.0,13.5039,13.5207,13.4956,13.5039,18400.0
2007-08-28 13:45:00,16.11,16.13,16.1,16.1,17400.0,13.5123,13.5291,13.5039,13.5039,17400.0
2007-08-28 13:50:00,16.1,16.12,16.1,16.1,13100.0,13.5039,13.5207,13.5039,13.5039,13100.0
2007-08-28 13:55:00,16.1,16.11,16.09,16.1,12600.0,13.5039,13.5123,13.4956,13.5039,12600.0
2007-08-28 14:00:00,16.1,16.13,16.03,16.1,42800.0,13.5039,13.5291,13.4452,13.5039,42800.0
2007-08-28 14:05:00,16.09,16.09,16.03,16.06,42200.0,13.4956,13.4956,13.4452,13.4704,42200.0
2007-08-28 14:10:00,16.05,16.1,16.0,16.0,35600.0,13.462,13.5039,13.4201,13.4201,35600.0
2007-08-28 14:15:00,16.0,16.06,15.98,16.0,49600.0,13.4201,13.4704,13.4033,13.4201,49600.0
2007-08-28 14:20:00,16.0,16.06,15.97,16.04,43400.0,13.4201,13.4704,13.3949,13.4536,43400.0
2007-08-28 14:25:00,16.04,16.09,16.03,16.09,25700.0,13.4536,13.4956,13.4452,13.4956,25700.0
2007-08-28 14:30:00,16.08,16.1,16.02,16.02,24000.0,13.4872,13.5039,13.4368,13.4368,24000.0
2007-08-28 14:35:00,16.04,16.05,15.99,15.99,27700.0,13.4536,13.462,13.4117,13.4117,27700.0
2007-08-28 14:40:00,15.99,16.03,15.95,15.99,113600.0,13.4117,13.4452,13.3781,13.4117,113600.0
2007-08-28 14:45:00,15.99,16.0,15.97,15.99,71400.0,13.4117,13.4201,13.3949,13.4117,71400.0
2007-08-28 14:50:00,16.0,16.01,15.98,16.0,54100.0,13.4201,13.4285,13.4033,13.4201,54100.0
2007-08-28 14:55:00,16.01,16.01,15.98,16.0,35800.0,13.4285,13.4285,13.4033,13.4201,35800.0
2007-08-28 15:00:00,15.99,16.02,15.98,16.01,52300.0,13.4117,13.4368,13.4033,13.4285,52300.0
2007-08-28 15:05:00,16.01,16.01,15.98,16.0,48400.0,13.4285,13.4285,13.4033,13.4201,48400.0
2007-08-28 15:10:00,16.0,16.03,15.98,15.98,42500.0,13.4201,13.4452,13.4033,13.4033,42500.0
2007-08-28 15:15:00,15.99,16.0,15.97,15.99,78100.0,13.4117,13.4201,13.3949,13.4117,78100.0
2007-08-28 15:20:00,15.99,16.0,15.91,15.95,103100.0,13.4117,13.4201,13.3446,13.3781,103100.0
2007-08-28 15:25:00,15.95,15.98,15.93,15.96,90700.0,13.3781,13.4033,13.3614,13.3865,90700.0
2007-08-28 15:30:00,15.96,16.04,15.94,16.02,137600.0,13.3865,13.4536,13.3697,13.4368,137600.0
2007-08-28 15:35:00,16.02,16.03,16.0,16.01,79300.0,13.4368,13.4452,13.4201,13.4285,79300.0
2007-08-28 15:40:00,16.01,16.04,15.99,16.0,180200.0,13.4285,13.4536,13.4117,13.4201,180200.0
2007-08-28 15:45:00,16.01,16.02,15.99,16.01,173400.0,13.4285,13.4368,13.4117,13.4285,173400.0
2007-08-28 15:50:00,16.01,16.01,16.0,16.0,155400.0,13.4285,13.4285,13.4201,13.4201,155400.0
2007-08-28 15:55:00,16.01,16.02,15.99,16.01,201500.0,13.4285,13.4368,13.4117,13.4285,201500.0
2007-08-29 09:30:00,16.2,16.22,16.06,16.21,60800.0,13.5878,13.6046,13.4704,13.5962,60800.0
2007-08-29 09:35:00,16.21,16.23,15.95,15.96,49900.0,13.5962,13.613,13.3781,13.3865,49900.0
2007-08-29 09:40:00,15.97,16.1,15.97,16.02,65000.0,13.3949,13.5039,13.3949,13.4368,65000.0
2007-08-29 09:45:00,16.03,16.18,16.0,16.17,57400.0,13.4452,13.571,13.4201,13.5627,57400.0
2007-08-29 09:50:00,16.17,16.18,16.04,16.09,74500.0,13.5627,13.571,13.4536,13.4956,74500.0
2007-08-29 09:55:00,16.09,16.1,16.0,16.04,101400.0,13.4956,13.5039,13.4201,13.4536,101400.0
2007-08-29 10:00:00,16.04,16.04,16.0,16.02,79400.0,13.4536,13.4536,13.4201,13.4368,79400.0
2007-08-29 10:05:00,16.02,16.02,15.96,16.0,161000.0,13.4368,13.4368,13.3865,13.4201,161000.0
2007-08-29 10:10:00,16.0,16.02,15.97,15.98,64600.0,13.4201,13.4368,13.3949,13.4033,64600.0
2007-08-29 10:15:00,15.97,16.03,15.97,16.0,54200.0,13.3949,13.4452,13.3949,13.4201,54200.0
2007-08-29 10:20:00,16.01,16.05,16.0,16.02,151800.0,13.4285,13.462,13.4201,13.4368,151800.0
2007-08-29 10:25:00,16.02,16.03,15.99,16.0,43900.0,13.4368,13.4452,13.4117,13.4201,43900.0
2007-08-29 10:30:00,16.0,16.05,15.98,16.0,91600.0,13.4201,13.462,13.4033,13.4201,91600.0
2007-08-29 10:35:00,16.0,16.01,15.95,16.0,111800.0,13.4201,13.4285,13.3781,13.4201,111800.0
2007-08-29 10:40:00,16.0,16.02,15.99,16.02,44400.0,13.4201,13.4368,13.4117,13.4368,44400.0
2007-08-29 10:45:00,16.02,16.02,15.98,16.0,77700.0,13.4368,13.4368,13.4033,13.4201,77700.0
2007-08-29 10:50:00,16.0,16.08,16.0,16.08,37600.0,13.4201,13.4872,13.4201,13.4872,37600.0
2007-08-29 10:55:00,16.07,16.15,16.02,16.14,33900.0,13.4788,13.5459,13.4368,13.5375,33900.0
2007-08-29 11:00:00,16.13,16.2,16.11,16.15,90900.0,13.5291,13.5878,13.5123,13.5459,90900.0
2007-08-29 11:05:00,16.17,16.22,16.05,16.06,92200.0,13.5627,13.6046,13.462,13.4704,92200.0
2007-08-29 11:10:00,16.07,16.09,16.06,16.09,19800.0,13.4788,13.4956,13.4704,13.4956,19800.0
2007-08-29 11:15:00,16.08,16.09,16.05,16.09,21900.0,13.4872,13.4956,13.462,13.4956,21900.0
2007-08-29 11:20:00,16.08,16.11,16.08,16.1,34300.0,13.4872,13.5123,13.4872,13.5039,34300.0
2007-08-29 11:25:00,16.1,16.11,16.09,16.09,27600.0,13.5039,13.5123,13.4956,13.4956,27600.0
2007-08-29 11:30:00,16.1,16.13,16.07,16.13,34700.0,13.5039,13.5291,13.4788,13.5291,34700.0
2007-08-29 11:35:00,16.12,16.19,16.12,16.15,67900.0,13.5207,13.5794,13.5207,13.5459,67900.0
2007-08-29 11:40:00,16.15,16.19,16.07,16.15,79200.0,13.5459,13.5794,13.4788,13.5459,79200.0
2007-08-29 11:45:00,16.15,16.28,16.15,16.26,95900.0,13.5459,13.6549,13.5459,13.6381,95900.0
2007-08-29 11:50:00,16.25,16.31,16.21,16.22,70600.0,13.6298,13.6801,13.5962,13.6046,70600.0
2007-08-29 11:55:00,16.22,16.32,16.21,16.3,64000.0,13.6046,13.6885,13.5962,13.6717,64000.0
2007-08-29 12:00:00,16.29,16.3,16.2,16.2,41000.0,13.6633,13.6717,13.5878,13.5878,41000.0
2007-08-29 12:05:00,16.2,16.2,16.14,16.14,35500.0,13.5878,13.5878,13.5375,13.5375,35500.0
2007-08-29 12:10:00,16.15,16.21,16.13,16.21,27800.0,13.5459,13.5962,13.5291,13.5962,27800.0
2007-08-29 12:15:00,16.2,16.22,16.18,16.22,14900.0,13.5878,13.6046,13.571,13.6046,14900.0
2007-08-29 12:20:00,16.22,16.25,16.16,16.16,39100.0,13.6046,13.6298,13.5543,13.5543,39100.0
2007-08-29 12:25:00,16.17,16.18,16.11,16.13,35300.0,13.5627,13.571,13.5123,13.5291,35300.0
2007-08-29 12:30:00,16.13,16.17,16.13,16.17,25400.0,13.5291,13.5627,13.5291,13.5627,25400.0
2007-08-29 12:35:00,16.17,16.22,16.17,16.2,37200.0,13.5627,13.6046,13.5627,13.5878,37200.0
2007-08-29 12:40:00,16.2,16.21,16.19,16.21,10500.0,13.5878,13.5962,13.5794,13.5962,10500.0
2007-08-29 12:45:00,16.21,16.21,16.16,16.16,23300.0,13.5962,13.5962,13.5543,13.5543,23300.0
2007-08-29 12:50:00,16.17,16.17,16.12,16.12,22100.0,13.5627,13.5627,13.5207,13.5207,22100.0
2007-08-29 12:55:00,16.13,16.14,16.08,16.09,17000.0,13.5291,13.5375,13.4872,13.4956,17000.0
2007-08-29 13:00:00,16.09,16.19,16.09,16.18,24100.0,13.4956,13.5794,13.4956,13.571,24100.0
2007-08-29 13:05:00,16.18,16.21,16.18,16.19,20100.0,13.571,13.5962,13.571,13.5794,20100.0
2007-08-29 13:10:00,16.2,16.2,16.11,16.12,14800.0,13.5878,13.5878,13.5123,13.5207,14800.0
2007-08-29 13:15:00,16.12,16.12,16.1,16.1,12600.0,13.5207,13.5207,13.5039,13.5039,12600.0
2007-08-29 13:20:00,16.1,16.1,16.02,16.02,24400.0,13.5039,13.5039,13.4368,13.4368,24400.0
2007-08-29 13:25:00,16.03,16.05,16.02,16.04,12100.0,13.4452,13.462,13.4368,13.4536,12100.0
2007-08-29 13:30:00,16.04,16.12,16.04,16.09,29100.0,13.4536,13.5207,13.4536,13.4956,29100.0
2007-08-29 13:35:00,16.1,16.15,16.07,16.14,20500.0,13.5039,13.5459,13.4788,13.5375,20500.0
2007-08-29 13:40:00,16.14,16.18,16.13,16.18,23000.0,13.5375,13.571,13.5291,13.571,23000.0
2007-08-29 13:45:00,16.17,16.18,16.1,16.12,23100.0,13.5627,13.571,13.5039,13.5207,23100.0
2007-08-29 13:50:00,16.12,16.17,16.11,16.16,20100.0,13.5207,13.5627,13.5123,13.5543,20100.0
2007-08-29 13:55:00,16.15,16.24,16.15,16.22,31300.0,13.5459,13.6214,13.5459,13.6046,31300.0
2007-08-29 14:00:00,16.21,16.3,16.21,16.3,100800.0,13.5962,13.6717,13.5962,13.6717,100800.0
2007-08-29 14:05:00,16.3,16.38,16.3,16.33,88800.0,13.6717,13.7388,13.6717,13.6969,88800.0
2007-08-29 14:10:00,16.33,16.33,16.28,16.28,28300.0,13.6969,13.6969,13.6549,13.6549,28300.0
2007-08-29 14:15:00,16.29,16.29,16.19,16.2,24600.0,13.6633,13.6633,13.5794,13.5878,24600.0
2007-08-29 14:20:00,16.19,16.24,16.19,16.23,14000.0,13.5794,13.6214,13.5794,13.613,14000.0
2007-08-29 14:25:00,16.23,16.26,16.23,16.24,16000.0,13.613,13.6381,13.613,13.6214,16000.0
2007-08-29 14:30:00,16.25,16.36,16.25,16.35,46700.0,13.6298,13.722,13.6298,13.7136,46700.0
2007-08-29 14:35:00,16.36,16.42,16.35,16.37,54600.0,13.722,13.7723,13.7136,13.7304,54600.0
2007-08-29 14:40:00,16.38,16.38,16.28,16.32,48800.0,13.7388,13.7388,13.6549,13.6885,48800.0
2007-08-29 14:45:00,16.33,16.35,16.29,16.3,27600.0,13.6969,13.7136,13.6633,13.6717,27600.0
2007-08-29 14:50:00,16.3,16.31,16.27,16.28,17700.0,13.6717,13.6801,13.6465,13.6549,17700.0
2007-08-29 14:55:00,16.27,16.29,16.26,16.27,18700.0,13.6465,13.6633,13.6381,13.6465,18700.0
2007-08-29 15:00:00,16.28,16.36,16.27,16.35,27900.0,13.6549,13.722,13.6465,13.7136,27900.0
2007-08-29 15:05:00,16.35,16.41,16.34,16.4,53400.0,13.7136,13.764,13.7052,13.7556,53400.0
2007-08-29 15:10:00,16.39,16.44,16.38,16.44,67300.0,13.7472,13.7891,13.7388,13.7891,67300.0
2007-08-29 15:15:00,16.44,16.45,16.42,16.43,57200.0,13.7891,13.7975,13.7723,13.7807,57200.0
2007-08-29 15:20:00,16.44,16.45,16.39,16.43,51200.0,13.7891,13.7975,13.7472,13.7807,51200.0
2007-08-29 15:25:00,16.43,16.46,16.41,16.45,54800.0,13.7807,13.8059,13.764,13.7975,54800.0
2007-08-29 15:30:00,16.46,16.52,16.45,16.5,38200.0,13.8059,13.8562,13.7975,13.8394,38200.0
2007-08-29 15:35:00,16.5,16.6,16.5,16.58,32000.0,13.8394,13.9233,13.8394,13.9065,32000.0
2007-08-29 15:40:00,16.59,16.59,16.5,16.52,64400.0,13.9149,13.9149,13.8394,13.8562,64400.0
2007-08-29 15:45:00,16.51,16.57,16.5,16.54,51800.0,13.8478,13.8982,13.8394,13.873,51800.0
2007-08-29 15:50:00,16.54,16.62,16.52,16.61,86900.0,13.873,13.9401,13.8562,13.9317,86900.0
2007-08-29 15:55:00,16.61,16.64,16.52,16.56,110000.0,13.9317,13.9569,13.8562,13.8898,110000.0
2007-08-30 09:30:00,16.25,16.31,16.11,16.19,67100.0,13.6298,13.6801,13.5123,13.5794,67100.0
2007-08-30 09:35:00,16.19,16.36,16.16,16.36,27200.0,13.5794,13.722,13.5543,13.722,27200.0
2007-08-30 09:40:00,16.35,16.51,16.31,16.42,37800.0,13.7136,13.8478,13.6801,13.7723,37800.0
2007-08-30 09:45:00,16.43,16.51,16.36,16.5,31600.0,13.7807,13.8478,13.722,13.8394,31600.0
2007-08-30 09:50:00,16.5,16.57,16.46,16.53,136000.0,13.8394,13.8982,13.8059,13.8646,136000.0
2007-08-30 09:55:00,16.52,16.55,16.38,16.39,61400.0,13.8562,13.8814,13.7388,13.7472,61400.0
2007-08-30 10:00:00,16.4,16.44,16.34,16.41,50900.0,13.7556,13.7891,13.7052,13.764,50900.0
2007-08-30 10:05:00,16.4,16.53,16.4,16.46,74400.0,13.7556,13.8646,13.7556,13.8059,74400.0
2007-08-30 10:10:00,16.48,16.48,16.33,16.34,34900.0,13.8227,13.8227,13.6969,13.7052,34900.0
2007-08-30 10:15:00,16.34,16.37,16.28,16.3,73700.0,13.7052,13.7304,13.6549,13.6717,73700.0
2007-08-30 10:20:00,16.29,16.37,16.26,16.28,49600.0,13.6633,13.7304,13.6381,13.6549,49600.0
2007-08-30 10:25:00,16.28,16.4,16.28,16.38,56000.0,13.6549,13.7556,13.6549,13.7388,56000.0
2007-08-30 10:30:00,16.39,16.4,16.28,16.32,52200.0,13.7472,13.7556,13.6549,13.6885,52200.0
2007-08-30 10:35:00,16.32,16.33,16.27,16.27,38300.0,13.6885,13.6969,13.6465,13.6465,38300.0
2007-08-30 10:40:00,16.27,16.29,16.25,16.28,29300.0,13.6465,13.6633,13.6298,13.6549,29300.0
2007-08-30 10:45:00,16.29,16.32,16.23,16.28,31500.0,13.6633,13.6885,13.613,13.6549,31500.0
2007-08-30 10:50:00,16.29,16.38,16.29,16.33,38300.0,13.6633,13.7388,13.6633,13.6969,38300.0
2007-08-30 10:55:00,16.33,16.35,16.29,16.32,13600.0,13.6969,13.7136,13.6633,13.6885,13600.0
2007-08-30 11:00:00,16.33,16.43,16.32,16.41,35800.0,13.6969,13.7807,13.6885,13.764,35800.0
2007-08-30 11:05:00,16.4,16.44,16.37,16.43,20200.0,13.7556,13.7891,13.7304,13.7807,20200.0
2007-08-30 11:10:00,16.44,16.54,16.43,16.53,38200.0,13.7891,13.873,13.7807,13.8646,38200.0
2007-08-30 11:15:00,16.54,16.56,16.49,16.56,44800.0,13.873,13.8898,13.8311,13.8898,44800.0
2007-08-30 11:20:00,16.56,16.61,16.56,16.57,32300.0,13.8898,13.9317,13.8898,13.8982,32300.0
2007-08-30 11:25:00,16.56,16.57,16.51,16.52,17000.0,13.8898,13.8982,13.8478,13.8562,17000.0
2007-08-30 11:30:00,16.52,16.53,16.48,16.49,15700.0,13.8562,13.8646,13.8227,13.8311,15700.0
2007-08-30 11:35:00,16.49,16.58,16.49,16.58,11800.0,13.8311,13.9065,13.8311,13.9065,11800.0
2007-08-30 11:40:00,16.58,16.59,16.53,16.58,16400.0,13.9065,13.9149,13.8646,13.9065,16400.0
2007-08-30 11:45:00,16.57,16.58,16.51,16.55,13900.0,13.8982,13.9065,13.8478,13.8814,13900.0
2007-08-30 11:50:00,16.56,16.56,16.5,16.51,9700.0,13.8898,13.8898,13.8394,13.8478,9700.0
2007-08-30 11:55:00,16.51,16.53,16.47,16.48,9100.0,13.8478,13.8646,13.8143,13.8227,9100.0
2007-08-30 12:00:00,16.48,16.48,16.37,16.38,28700.0,13.8227,13.8227,13.7304,13.7388,28700.0
2007-08-30 12:05:00,16.37,16.38,16.29,16.31,20600.0,13.7304,13.7388,13.6633,13.6801,20600.0
2007-08-30 12:10:00,16.3,16.35,16.29,16.33,10800.0,13.6717,13.7136,13.6633,13.6969,10800.0
2007-08-30 12:15:00,16.32,16.33,16.23,16.23,40300.0,13.6885,13.6969,13.613,13.613,40300.0
2007-08-30 12:20:00,16.23,16.35,16.2,16.31,57500.0,13.613,13.7136,13.5878,13.6801,57500.0
2007-08-30 12:25:00,16.28,16.32,16.26,16.31,11300.0,13.6549,13.6885,13.6381,13.6801,11300.0
2007-08-30 12:30:00,16.31,16.35,16.28,16.35,34400.0,13.6801,13.7136,13.6549,13.7136,34400.0
2007-08-30 12:35:00,16.34,16.38,16.33,16.36,13600.0,13.7052,13.7388,13.6969,13.722,13600.0
2007-08-30 12:40:00,16.36,16.36,16.31,16.35,17500.0,13.722,13.722,13.6801,13.7136,17500.0
2007-08-30 12:45:00,16.34,16.35,16.33,16.34,12600.0,13.7052,13.7136,13.6969,13.7052,12600.0
2007-08-30 12:50:00,16.34,16.37,16.33,16.36,15300.0,13.7052,13.7304,13.6969,13.722,15300.0
2007-08-30 12:55:00,16.37,16.39,16.36,16.38,31800.0,13.7304,13.7472,13.722,13.7388,31800.0
2007-08-30 13:00:00,16.38,16.39,16.35,16.39,17900.0,13.7388,13.7472,13.7136,13.7472,17900.0
2007-08-30 13:05:00,16.38,16.4,16.34,16.36,17400.0,13.7388,13.7556,13.7052,13.722,17400.0
2007-08-30 13:10:00,16.37,16.37,16.33,16.35,9400.0,13.7304,13.7304,13.6969,13.7136,9400.0
2007-08-30 13:15:00,16.35,16.35,16.33,16.34,3500.0,13.7136,13.7136,13.6969,13.7052,3500.0
2007-08-30 13:20:00,16.34,16.34,16.31,16.32,15100.0,13.7052,13.7052,13.6801,13.6885,15100.0
2007-08-30 13:25:00,16.32,16.32,16.26,16.27,26700.0,13.6885,13.6885,13.6381,13.6465,26700.0
2007-08-30 13:30:00,16.28,16.28,16.21,16.22,29200.0,13.6549,13.6549,13.5962,13.6046,29200.0
2007-08-30 13:35:00,16.21,16.27,16.21,16.27,25100.0,13.5962,13.6465,13.5962,13.6465,25100.0
2007-08-30 13:40:00,16.26,16.27,16.23,16.26,20100.0,13.6381,13.6465,13.613,13.6381,20100.0
2007-08-30 13:45:00,16.25,16.27,16.24,16.25,22600.0,13.6298,13.6465,13.6214,13.6298,22600.0
2007-08-30 13:50:00,16.26,16.3,16.22,16.27,46800.0,13.6381,13.6717,13.6046,13.6465,46800.0
2007-08-30 13:55:00,16.26,16.33,16.25,16.32,14200.0,13.6381,13.6969,13.6298,13.6885,14200.0
2007-08-30 14:00:00,16.33,16.36,16.33,16.34,15300.0,13.6969,13.722,13.6969,13.7052,15300.0
2007-08-30 14:05:00,16.35,16.35,16.29,16.29,12500.0,13.7136,13.7136,13.6633,13.6633,12500.0
2007-08-30 14:10:00,16.29,16.3,16.26,16.29,12500.0,13.6633,13.6717,13.6381,13.6633,12500.0
2007-08-30 14:15:00,16.29,16.3,16.25,16.27,20300.0,13.6633,13.6717,13.6298,13.6465,20300.0
2007-08-30 14:20:00,16.27,16.31,16.26,16.27,22600.0,13.6465,13.6801,13.6381,13.6465,22600.0
2007-08-30 14:25:00,16.27,16.29,16.24,16.24,24000.0,13.6465,13.6633,13.6214,13.6214,24000.0
2007-08-30 14:30:00,16.23,16.25,16.17,16.19,47600.0,13.613,13.6298,13.5627,13.5794,47600.0
2007-08-30 14:35:00,16.18,16.23,16.17,16.17,39400.0,13.571,13.613,13.5627,13.5627,39400.0
2007-08-30 14:40:00,16.18,16.18,16.1,16.1,34800.0,13.571,13.571,13.5039,13.5039,34800.0
2007-08-30 14:45:00,16.1,16.12,16.07,16.1,30700.0,13.5039,13.5207,13.4788,13.5039,30700.0
2007-08-30 14:50:00,16.09,16.17,16.08,16.14,41000.0,13.4956,13.5627,13.4872,13.5375,41000.0
2007-08-30 14:55:00,16.15,16.17,16.11,16.14,20300.0,13.5459,13.5627,13.5123,13.5375,20300.0
2007-08-30 15:00:00,16.13,16.25,16.13,16.23,30000.0,13.5291,13.6298,13.5291,13.613,30000.0
2007-08-30 15:05:00,16.23,16.25,16.19,16.25,35100.0,13.613,13.6298,13.5794,13.6298,35100.0
2007-08-30 15:10:00,16.25,16.32,16.25,16.28,39600.0,13.6298,13.6885,13.6298,13.6549,39600.0
2007-08-30 15:15:00,16.28,16.34,16.28,16.33,29200.0,13.6549,13.7052,13.6549,13.6969,29200.0
2007-08-30 15:20:00,16.32,16.35,16.3,16.32,29300.0,13.6885,13.7136,13.6717,13.6885,29300.0
2007-08-30 15:25:00,16.32,16.34,16.29,16.3,19500.0,13.6885,13.7052,13.6633,13.6717,19500.0
2007-08-30 15:30:00,16.31,16.33,16.29,16.31,14900.0,13.6801,13.6969,13.6633,13.6801,14900.0
2007-08-30 15:35:00,16.33,16.33,16.22,16.24,47600.0,13.6969,13.6969,13.6046,13.6214,47600.0
2007-08-30 15:40:00,16.24,16.29,16.18,16.18,32400.0,13.6214,13.6633,13.571,13.571,32400.0
2007-08-30 15:45:00,16.19,16.23,16.18,16.18,60200.0,13.5794,13.613,13.571,13.571,60200.0
2007-08-30 15:50:00,16.19,16.24,16.18,16.21,100800.0,13.5794,13.6214,13.571,13.5962,100800.0
2007-08-30 15:55:00,16.22,16.25,16.18,16.24,153800.0,13.6046,13.6298,13.571,13.6214,153800.0
2007-08-31 09:30:00,16.78,17.18,16.78,17.0,134800.0,14.0743,14.4098,14.0743,14.2588,134800.0
2007-08-31 09:35:00,16.99,17.05,16.66,16.7,109200.0,14.2504,14.3008,13.9736,14.0072,109200.0
2007-08-31 09:40:00,16.7,16.72,16.55,16.61,101800.0,14.0072,14.024,13.8814,13.9317,101800.0
2007-08-31 09:45:00,16.61,16.82,16.57,16.76,149400.0,13.9317,14.1079,13.8982,14.0575,149400.0
2007-08-31 09:50:00,16.75,16.75,16.65,16.69,63800.0,14.0491,14.0491,13.9653,13.9988,63800.0
2007-08-31 09:55:00,16.67,16.71,16.63,16.7,65100.0,13.982,14.0156,13.9485,14.0072,65100.0
2007-08-31 10:00:00,16.71,16.81,16.53,16.58,126100.0,14.0156,14.0995,13.8646,13.9065,126100.0
2007-08-31 10:05:00,16.58,16.65,16.46,16.48,90600.0,13.9065,13.9653,13.8059,13.8227,90600.0
2007-08-31 10:10:00,16.49,16.54,16.38,16.4,80900.0,13.8311,13.873,13.7388,13.7556,80900.0
2007-08-31 10:15:00,16.39,16.46,16.35,16.46,100700.0,13.7472,13.8059,13.7136,13.8059,100700.0
2007-08-31 10:20:00,16.46,16.52,16.44,16.49,43300.0,13.8059,13.8562,13.7891,13.8311,43300.0
2007-08-31 10:25:00,16.5,16.6,16.45,16.56,64400.0,13.8394,13.9233,13.7975,13.8898,64400.0
2007-08-31 10:30:00,16.56,16.65,16.52,16.63,77100.0,13.8898,13.9653,13.8562,13.9485,77100.0
2007-08-31 10:35:00,16.63,16.69,16.59,16.61,51000.0,13.9485,13.9988,13.9149,13.9317,51000.0
2007-08-31 10:40:00,16.61,16.63,16.58,16.58,20200.0,13.9317,13.9485,13.9065,13.9065,20200.0
2007-08-31 10:45:00,16.58,16.59,16.52,16.53,26300.0,13.9065,13.9149,13.8562,13.8646,26300.0
2007-08-31 10:50:00,16.52,16.56,16.5,16.56,17500.0,13.8562,13.8898,13.8394,13.8898,17500.0
2007-08-31 10:55:00,16.56,16.61,16.54,16.58,74700.0,13.8898,13.9317,13.873,13.9065,74700.0
2007-08-31 11:00:00,16.58,16.6,16.55,16.58,64000.0,13.9065,13.9233,13.8814,13.9065,64000.0
2007-08-31 11:05:00,16.59,16.61,16.51,16.55,44700.0,13.9149,13.9317,13.8478,13.8814,44700.0
2007-08-31 11:10:00,16.55,16.56,16.51,16.53,27300.0,13.8814,13.8898,13.8478,13.8646,27300.0
2007-08-31 11:15:00,16.53,16.53,16.37,16.4,78400.0,13.8646,13.8646,13.7304,13.7556,78400.0
2007-08-31 11:20:00,16.41,16.41,16.17,16.18,102300.0,13.764,13.764,13.5627,13.571,102300.0
2007-08-31 11:25:00,16.18,16.38,16.17,16.38,77600.0,13.571,13.7388,13.5627,13.7388,77600.0
2007-08-31 11:30:00,16.38,16.47,16.36,16.47,51300.0,13.7388,13.8143,13.722,13.8143,51300.0
2007-08-31 11:35:00,16.48,16.49,16.4,16.42,41900.0,13.8227,13.8311,13.7556,13.7723,41900.0
2007-08-31 11:40:00,16.42,16.43,16.4,16.42,19700.0,13.7723,13.7807,13.7556,13.7723,19700.0
2007-08-31 11:45:00,16.43,16.49,16.42,16.49,32800.0,13.7807,13.8311,13.7723,13.8311,32800.0
2007-08-31 11:50:00,16.5,16.57,16.49,16.53,55200.0,13.8394,13.8982,13.8311,13.8646,55200.0
2007-08-31 11:55:00,16.53,16.53,16.45,16.5,37800.0,13.8646,13.8646,13.7975,13.8394,37800.0
2007-08-31 12:00:00,16.51,16.53,16.5,16.51,19000.0,13.8478,13.8646,13.8394,13.8478,19000.0
2007-08-31 12:05:00,16.51,16.53,16.51,16.52,6400.0,13.8478,13.8646,13.8478,13.8562,6400.0
2007-08-31 12:10:00,16.52,16.53,16.51,16.53,13000.0,13.8562,13.8646,13.8478,13.8646,13000.0
2007-08-31 12:15:00,16.53,16.57,16.53,16.57,26100.0,13.8646,13.8982,13.8646,13.8982,26100.0
2007-08-31 12:20:00,16.58,16.63,16.57,16.62,26400.0,13.9065,13.9485,13.8982,13.9401,26400.0
2007-08-31 12:25:00,16.63,16.63,16.59,16.6,20300.0,13.9485,13.9485,13.9149,13.9233,20300.0
2007-08-31 12:30:00,16.61,16.68,16.6,16.66,24300.0,13.9317,13.9904,13.9233,13.9736,24300.0
2007-08-31 12:35:00,16.67,16.74,16.66,16.73,27700.0,13.982,14.0408,13.9736,14.0324,27700.0
2007-08-31 12:40:00,16.72,16.74,16.7,16.74,24000.0,14.024,14.0408,14.0072,14.0408,24000.0
2007-08-31 12:45:00,16.74,16.75,16.72,16.73,20600.0,14.0408,14.0491,14.024,14.0324,20600.0
2007-08-31 12:50:00,16.73,16.75,16.67,16.69,40800.0,14.0324,14.0491,13.982,13.9988,40800.0
2007-08-31 12:55:00,16.68,16.71,16.67,16.69,20800.0,13.9904,14.0156,13.982,13.9988,20800.0
2007-08-31 13:00:00,16.68,16.71,16.65,16.66,18100.0,13.9904,14.0156,13.9653,13.9736,18100.0
2007-08-31 13:05:00,16.66,16.66,16.63,16.66,12000.0,13.9736,13.9736,13.9485,13.9736,12000.0
2007-08-31 13:10:00,16.64,16.7,16.64,16.68,18000.0,13.9569,14.0072,13.9569,13.9904,18000.0
2007-08-31 13:15:00,16.68,16.69,16.64,16.64,12600.0,13.9904,13.9988,13.9569,13.9569,12600.0
2007-08-31 13:20:00,16.63,16.65,16.63,16.64,14000.0,13.9485,13.9653,13.9485,13.9569,14000.0
2007-08-31 13:25:00,16.63,16.66,16.63,16.66,8600.0,13.9485,13.9736,13.9485,13.9736,8600.0
2007-08-31 13:30:00,16.66,16.66,16.61,16.61,18700.0,13.9736,13.9736,13.9317,13.9317,18700.0
2007-08-31 13:35:00,16.62,16.65,16.62,16.63,11000.0,13.9401,13.9653,13.9401,13.9485,11000.0
2007-08-31 13:40:00,16.62,16.63,16.6,16.6,20000.0,13.9401,13.9485,13.9233,13.9233,20000.0
2007-08-31 13:45:00,16.6,16.61,16.59,16.6,11700.0,13.9233,13.9317,13.9149,13.9233,11700.0
2007-08-31 13:50:00,16.61,16.63,16.59,16.62,26200.0,13.9317,13.9485,13.9149,13.9401,26200.0
2007-08-31 13:55:00,16.63,16.68,16.63,16.67,26300.0,13.9485,13.9904,13.9485,13.982,26300.0
2007-08-31 14:00:00,16.67,16.71,16.66,16.7,17000.0,13.982,14.0156,13.9736,14.0072,17000.0
2007-08-31 14:05:00,16.7,16.72,16.68,16.7,20900.0,14.0072,14.024,13.9904,14.0072,20900.0
2007-08-31 14:10:00,16.71,16.74,16.71,16.72,21300.0,14.0156,14.0408,14.0156,14.024,21300.0
2007-08-31 14:15:00,16.72,16.74,16.7,16.74,30200.0,14.024,14.0408,14.0072,14.0408,30200.0
2007-08-31 14:20:00,16.74,16.75,16.71,16.71,20500.0,14.0408,14.0491,14.0156,14.0156,20500.0
2007-08-31 14:25:00,16.72,16.73,16.7,16.72,25500.0,14.024,14.0324,14.0072,14.024,25500.0
2007-08-31 14:30:00,16.72,16.74,16.7,16.73,21500.0,14.024,14.0408,14.0072,14.0324,21500.0
2007-08-31 14:35:00,16.74,16.74,16.71,16.74,35200.0,14.0408,14.0408,14.0156,14.0408,35200.0
2007-08-31 14:40:00,16.74,16.76,16.74,16.76,21500.0,14.0408,14.0575,14.0408,14.0575,21500.0
2007-08-31 14:45:00,16.77,16.78,16.76,16.76,17300.0,14.0659,14.0743,14.0575,14.0575,17300.0
2007-08-31 14:50:00,16.76,16.77,16.74,16.74,26700.0,14.0575,14.0659,14.0408,14.0408,26700.0
2007-08-31 14:55:00,16.74,16.74,16.71,16.71,22000.0,14.0408,14.0408,14.0156,14.0156,22000.0
2007-08-31 15:00:00,16.71,16.75,16.71,16.75,32300.0,14.0156,14.0491,14.0156,14.0491,32300.0
2007-08-31 15:05:00,16.75,16.79,16.75,16.78,61700.0,14.0491,14.0827,14.0491,14.0743,61700.0
2007-08-31 15:10:00,16.77,16.8,16.77,16.8,62900.0,14.0659,14.0911,14.0659,14.0911,62900.0
2007-08-31 15:15:00,16.8,16.83,16.79,16.8,48000.0,14.0911,14.1162,14.0827,14.0911,48000.0
2007-08-31 15:20:00,16.79,16.8,16.71,16.71,47500.0,14.0827,14.0911,14.0156,14.0156,47500.0
2007-08-31 15:25:00,16.71,16.75,16.71,16.72,56700.0,14.0156,14.0491,14.0156,14.024,56700.0
2007-08-31 15:30:00,16.71,16.76,16.71,16.75,61600.0,14.0156,14.0575,14.0156,14.0491,61600.0
2007-08-31 15:35:00,16.75,16.83,16.74,16.79,77500.0,14.0491,14.1162,14.0408,14.0827,77500.0
2007-08-31 15:40:00,16.78,16.78,16.74,16.77,87800.0,14.0743,14.0743,14.0408,14.0659,87800.0
2007-08-31 15:45:00,16.77,16.77,16.72,16.72,102500.0,14.0659,14.0659,14.024,14.024,102500.0
2007-08-31 15:50:00,16.72,16.73,16.65,16.67,130200.0,14.024,14.0324,13.9653,13.982,130200.0
2007-08-31 15:55:00,16.66,16.68,16.6,16.61,204200.0,13.9736,13.9904,13.9233,13.9317,204200.0
2007-09-04 09:30:00,16.64,16.68,16.47,16.5,50800.0,13.9569,13.9904,13.8143,13.8394,50800.0
2007-09-04 09:35:00,16.48,16.5,16.4,16.43,29300.0,13.8227,13.8394,13.7556,13.7807,29300.0
2007-09-04 09:40:00,16.43,16.49,16.4,16.46,31900.0,13.7807,13.8311,13.7556,13.8059,31900.0
2007-09-04 09:45:00,16.47,16.49,16.4,16.42,53200.0,13.8143,13.8311,13.7556,13.7723,53200.0
2007-09-04 09:50:00,16.43,16.45,16.35,16.36,37900.0,13.7807,13.7975,13.7136,13.722,37900.0
2007-09-04 09:55:00,16.37,16.53,16.35,16.49,50700.0,13.7304,13.8646,13.7136,13.8311,50700.0
2007-09-04 10:00:00,16.5,16.62,16.46,16.6,53800.0,13.8394,13.9401,13.8059,13.9233,53800.0
2007-09-04 10:05:00,16.59,16.68,16.51,16.52,67400.0,13.9149,13.9904,13.8478,13.8562,67400.0
2007-09-04 10:10:00,16.51,16.52,16.48,16.51,43500.0,13.8478,13.8562,13.8227,13.8478,43500.0
2007-09-04 10:15:00,16.51,16.54,16.42,16.43,37900.0,13.8478,13.873,13.7723,13.7807,37900.0
2007-09-04 10:20:00,16.44,16.47,16.37,16.38,38000.0,13.7891,13.8143,13.7304,13.7388,38000.0
2007-09-04 10:25:00,16.38,16.44,16.36,16.43,49100.0,13.7388,13.7891,13.722,13.7807,49100.0
2007-09-04 10:30:00,16.43,16.47,16.41,16.44,41200.0,13.7807,13.8143,13.764,13.7891,41200.0
2007-09-04 10:35:00,16.44,16.48,16.43,16.46,39400.0,13.7891,13.8227,13.7807,13.8059,39400.0
2007-09-04 10:40:00,16.45,16.46,16.42,16.43,34200.0,13.7975,13.8059,13.7723,13.7807,34200.0
2007-09-04 10:45:00,16.44,16.53,16.43,16.52,47500.0,13.7891,13.8646,13.7807,13.8562,47500.0
2007-09-04 10:50:00,16.52,16.52,16.45,16.45,28200.0,13.8562,13.8562,13.7975,13.7975,28200.0
2007-09-04 10:55:00,16.46,16.5,16.44,16.49,33800.0,13.8059,13.8394,13.7891,13.8311,33800.0
2007-09-04 11:00:00,16.5,16.5,16.44,16.44,29700.0,13.8394,13.8394,13.7891,13.7891,29700.0
2007-09-04 11:05:00,16.46,16.47,16.43,16.45,34700.0,13.8059,13.8143,13.7807,13.7975,34700.0
2007-09-04 11:10:00,16.45,16.47,16.42,16.43,26200.0,13.7975,13.8143,13.7723,13.7807,26200.0
2007-09-04 11:15:00,16.43,16.47,16.42,16.44,36700.0,13.7807,13.8143,13.7723,13.7891,36700.0
2007-09-04 11:20:00,16.45,16.51,16.4,16.5,62000.0,13.7975,13.8478,13.7556,13.8394,62000.0
2007-09-04 11:25:00,16.5,16.53,16.49,16.52,27400.0,13.8394,13.8646,13.8311,13.8562,27400.0
2007-09-04 11:30:00,16.52,16.54,16.46,16.46,42000.0,13.8562,13.873,13.8059,13.8059,42000.0
2007-09-04 11:35:00,16.46,16.48,16.41,16.47,76300.0,13.8059,13.8227,13.764,13.8143,76300.0
2007-09-04 11:40:00,16.46,16.53,16.46,16.52,29900.0,13.8059,13.8646,13.8059,13.8562,29900.0
2007-09-04 11:45:00,16.52,16.54,16.52,16.54,11500.0,13.8562,13.873,13.8562,13.873,11500.0
2007-09-04 11:50:00,16.53,16.59,16.53,16.59,25300.0,13.8646,13.9149,13.8646,13.9149,25300.0
2007-09-04 11:55:00,16.59,16.59,16.52,16.53,43800.0,13.9149,13.9149,13.8562,13.8646,43800.0
2007-09-04 12:00:00,16.54,16.56,16.48,16.5,30800.0,13.873,13.8898,13.8227,13.8394,30800.0
2007-09-04 12:05:00,16.5,16.51,16.49,16.5,8000.0,13.8394,13.8478,13.8311,13.8394,8000.0
2007-09-04 12:10:00,16.52,16.53,16.5,16.51,15800.0,13.8562,13.8646,13.8394,13.8478,15800.0
2007-09-04 12:15:00,16.51,16.52,16.5,16.51,7900.0,13.8478,13.8562,13.8394,13.8478,7900.0
2007-09-04 12:20:00,16.5,16.53,16.49,16.52,14200.0,13.8394,13.8646,13.8311,13.8562,14200.0
2007-09-04 12:25:00,16.52,16.53,16.51,16.52,13600.0,13.8562,13.8646,13.8478,13.8562,13600.0
2007-09-04 12:30:00,16.52,16.54,16.52,16.53,8900.0,13.8562,13.873,13.8562,13.8646,8900.0
2007-09-04 12:35:00,16.53,16.54,16.52,16.53,11600.0,13.8646,13.873,13.8562,13.8646,11600.0
2007-09-04 12:40:00,16.52,16.54,16.52,16.53,8100.0,13.8562,13.873,13.8562,13.8646,8100.0
2007-09-04 12:45:00,16.54,16.56,16.52,16.54,22900.0,13.873,13.8898,13.8562,13.873,22900.0
2007-09-04 12:50:00,16.54,16.55,16.54,16.54,7400.0,13.873,13.8814,13.873,13.873,7400.0
2007-09-04 12:55:00,16.55,16.55,16.54,16.54,5100.0,13.8814,13.8814,13.873,13.873,5100.0
2007-09-04 13:00:00,16.53,16.53,16.52,16.52,12000.0,13.8646,13.8646,13.8562,13.8562,12000.0
2007-09-04 13:05:00,16.52,16.55,16.52,16.54,16400.0,13.8562,13.8814,13.8562,13.873,16400.0
2007-09-04 13:10:00,16.55,16.67,16.53,16.65,56700.0,13.8814,13.982,13.8646,13.9653,56700.0
2007-09-04 13:15:00,16.65,16.68,16.61,16.64,29000.0,13.9653,13.9904,13.9317,13.9569,29000.0
2007-09-04 13:20:00,16.64,16.74,16.64,16.72,32200.0,13.9569,14.0408,13.9569,14.024,32200.0
2007-09-04 13:25:00,16.72,16.72,16.63,16.64,18100.0,14.024,14.024,13.9485,13.9569,18100.0
2007-09-04 13:30:00,16.65,16.7,16.64,16.69,15800.0,13.9653,14.0072,13.9569,13.9988,15800.0
2007-09-04 13:35:00,16.69,16.71,16.67,16.7,28000.0,13.9988,14.0156,13.982,14.0072,28000.0
2007-09-04 13:40:00,16.7,16.73,16.69,16.72,16900.0,14.0072,14.0324,13.9988,14.024,16900.0
2007-09-04 13:45:00,16.71,16.77,16.71,16.74,32100.0,14.0156,14.0659,14.0156,14.0408,32100.0
2007-09-04 13:50:00,16.75,16.76,16.74,16.74,17100.0,14.0491,14.0575,14.0408,14.0408,17100.0
2007-09-04 13:55:00,16.75,16.77,16.74,16.75,13400.0,14.0491,14.0659,14.0408,14.0491,13400.0
2007-09-04 14:00:00,16.75,16.76,16.72,16.72,21000.0,14.0491,14.0575,14.024,14.024,21000.0
2007-09-04 14:05:00,16.72,16.78,16.72,16.78,27500.0,14.024,14.0743,14.024,14.0743,27500.0
2007-09-04 14:10:00,16.78,16.8,16.78,16.8,19200.0,14.0743,14.0911,14.0743,14.0911,19200.0
2007-09-04 14:15:00,16.79,16.83,16.79,16.83,34000.0,14.0827,14.1162,14.0827,14.1162,34000.0
2007-09-04 14:20:00,16.83,16.86,16.81,16.85,22200.0,14.1162,14.1414,14.0995,14.133,22200.0
2007-09-04 14:25:00,16.85,16.86,16.83,16.85,21700.0,14.133,14.1414,14.1162,14.133,21700.0
2007-09-04 14:30:00,16.85,16.9,16.84,16.87,30800.0,14.133,14.175,14.1246,14.1498,30800.0
2007-09-04 14:35:00,16.89,16.92,16.89,16.92,16400.0,14.1666,14.1917,14.1666,14.1917,16400.0
2007-09-04 14:40:00,16.92,16.95,16.91,16.95,26600.0,14.1917,14.2169,14.1833,14.2169,26600.0
2007-09-04 14:45:00,16.95,17.0,16.95,16.99,29600.0,14.2169,14.2588,14.2169,14.2504,29600.0
2007-09-04 14:50:00,16.98,17.07,16.98,17.05,51800.0,14.2421,14.3175,14.2421,14.3008,51800.0
2007-09-04 14:55:00,17.06,17.08,17.01,17.01,21800.0,14.3092,14.3259,14.2672,14.2672,21800.0
2007-09-04 15:00:00,17.02,17.03,16.97,16.97,35200.0,14.2756,14.284,14.2337,14.2337,35200.0
2007-09-04 15:05:00,16.98,17.03,16.97,17.01,17700.0,14.2421,14.284,14.2337,14.2672,17700.0
2007-09-04 15:10:00,17.02,17.07,17.01,17.07,21000.0,14.2756,14.3175,14.2672,14.3175,21000.0
2007-09-04 15:15:00,17.07,17.07,17.03,17.04,15700.0,14.3175,14.3175,14.284,14.2924,15700.0
2007-09-04 15:20:00,17.03,17.08,17.03,17.06,27600.0,14.284,14.3259,14.284,14.3092,27600.0
2007-09-04 15:25:00,17.05,17.08,17.04,17.07,17200.0,14.3008,14.3259,14.2924,14.3175,17200.0
2007-09-04 15:30:00,17.08,17.1,17.08,17.1,29800.0,14.3259,14.3427,14.3259,14.3427,29800.0
2007-09-04 15:35:00,17.1,17.1,17.03,17.03,62600.0,14.3427,14.3427,14.284,14.284,62600.0
2007-09-04 15:40:00,17.03,17.05,16.96,16.97,86300.0,14.284,14.3008,14.2253,14.2337,86300.0
2007-09-04 15:45:00,16.96,16.97,16.93,16.94,63700.0,14.2253,14.2337,14.2001,14.2085,63700.0
2007-09-04 15:50:00,16.94,16.95,16.88,16.89,132400.0,14.2085,14.2169,14.1582,14.1666,132400.0
2007-09-04 15:55:00,16.89,16.96,16.88,16.96,125300.0,14.1666,14.2253,14.1582,14.2253,125300.0
2007-09-05 09:30:00,16.62,16.64,16.58,16.61,27000.0,13.9401,13.9569,13.9065,13.9317,27000.0
2007-09-05 09:35:00,16.61,16.66,16.51,16.54,49700.0,13.9317,13.9736,13.8478,13.873,49700.0
2007-09-05 09:40:00,16.54,16.58,16.49,16.55,44100.0,13.873,13.9065,13.8311,13.8814,44100.0
2007-09-05 09:45:00,16.55,16.69,16.55,16.64,39200.0,13.8814,13.9988,13.8814,13.9569,39200.0
2007-09-05 09:50:00,16.66,16.71,16.58,16.66,42200.0,13.9736,14.0156,13.9065,13.9736,42200.0
2007-09-05 09:55:00,16.68,16.7,16.52,16.57,55100.0,13.9904,14.0072,13.8562,13.8982,55100.0
2007-09-05 10:00:00,16.57,16.57,16.34,16.45,178600.0,13.8982,13.8982,13.7052,13.7975,178600.0
2007-09-05 10:05:00,16.43,16.45,16.39,16.4,64700.0,13.7807,13.7975,13.7472,13.7556,64700.0
2007-09-05 10:10:00,16.42,16.43,16.25,16.25,53000.0,13.7723,13.7807,13.6298,13.6298,53000.0
2007-09-05 10:15:00,16.27,16.27,16.17,16.25,77000.0,13.6465,13.6465,13.5627,13.6298,77000.0
2007-09-05 10:20:00,16.26,16.32,16.24,16.28,58100.0,13.6381,13.6885,13.6214,13.6549,58100.0
2007-09-05 10:25:00,16.27,16.36,16.26,16.36,32000.0,13.6465,13.722,13.6381,13.722,32000.0
2007-09-05 10:30:00,16.36,16.4,16.32,16.33,28300.0,13.722,13.7556,13.6885,13.6969,28300.0
2007-09-05 10:35:00,16.33,16.39,16.3,16.38,18400.0,13.6969,13.7472,13.6717,13.7388,18400.0
2007-09-05 10:40:00,16.37,16.4,16.36,16.4,23900.0,13.7304,13.7556,13.722,13.7556,23900.0
2007-09-05 10:45:00,16.39,16.41,16.36,16.36,19100.0,13.7472,13.764,13.722,13.722,19100.0
2007-09-05 10:50:00,16.36,16.37,16.35,16.36,14600.0,13.722,13.7304,13.7136,13.722,14600.0
2007-09-05 10:55:00,16.36,16.36,16.33,16.34,15000.0,13.722,13.722,13.6969,13.7052,15000.0
2007-09-05 11:00:00,16.34,16.34,16.23,16.25,52100.0,13.7052,13.7052,13.613,13.6298,52100.0
2007-09-05 11:05:00,16.25,16.26,16.2,16.2,68500.0,13.6298,13.6381,13.5878,13.5878,68500.0
2007-09-05 11:10:00,16.22,16.22,16.15,16.17,62000.0,13.6046,13.6046,13.5459,13.5627,62000.0
2007-09-05 11:15:00,16.17,16.29,16.16,16.29,58400.0,13.5627,13.6633,13.5543,13.6633,58400.0
2007-09-05 11:20:00,16.3,16.31,16.23,16.23,36800.0,13.6717,13.6801,13.613,13.613,36800.0
2007-09-05 11:25:00,16.22,16.22,16.2,16.22,22200.0,13.6046,13.6046,13.5878,13.6046,22200.0
2007-09-05 11:30:00,16.22,16.23,16.17,16.17,25500.0,13.6046,13.613,13.5627,13.5627,25500.0
2007-09-05 11:35:00,16.17,16.18,16.14,16.17,30400.0,13.5627,13.571,13.5375,13.5627,30400.0
2007-09-05 11:40:00,16.17,16.25,16.16,16.24,35400.0,13.5627,13.6298,13.5543,13.6214,35400.0
2007-09-05 11:45:00,16.23,16.29,16.23,16.26,57100.0,13.613,13.6633,13.613,13.6381,57100.0
2007-09-05 11:50:00,16.27,16.3,16.26,16.27,23500.0,13.6465,13.6717,13.6381,13.6465,23500.0
2007-09-05 11:55:00,16.28,16.35,16.27,16.35,49000.0,13.6549,13.7136,13.6465,13.7136,49000.0
2007-09-05 12:00:00,16.35,16.36,16.34,16.35,24800.0,13.7136,13.722,13.7052,13.7136,24800.0
2007-09-05 12:05:00,16.34,16.35,16.28,16.3,44200.0,13.7052,13.7136,13.6549,13.6717,44200.0
2007-09-05 12:10:00,16.3,16.38,16.3,16.37,28300.0,13.6717,13.7388,13.6717,13.7304,28300.0
2007-09-05 12:15:00,16.37,16.37,16.33,16.33,14400.0,13.7304,13.7304,13.6969,13.6969,14400.0
2007-09-05 12:20:00,16.33,16.36,16.33,16.36,12900.0,13.6969,13.722,13.6969,13.722,12900.0
2007-09-05 12:25:00,16.35,16.42,16.35,16.41,47300.0,13.7136,13.7723,13.7136,13.764,47300.0
2007-09-05 12:30:00,16.41,16.41,16.35,16.35,21200.0,13.764,13.764,13.7136,13.7136,21200.0
2007-09-05 12:35:00,16.35,16.4,16.35,16.39,13100.0,13.7136,13.7556,13.7136,13.7472,13100.0
2007-09-05 12:40:00,16.4,16.4,16.39,16.4,13300.0,13.7556,13.7556,13.7472,13.7556,13300.0
2007-09-05 12:45:00,16.4,16.42,16.34,16.36,45900.0,13.7556,13.7723,13.7052,13.722,45900.0
2007-09-05 12:50:00,16.36,16.39,16.34,16.36,22900.0,13.722,13.7472,13.7052,13.722,22900.0
2007-09-05 12:55:00,16.35,16.37,16.3,16.37,247500.0,13.7136,13.7304,13.6717,13.7304,247500.0
2007-09-05 13:00:00,16.37,16.41,16.37,16.38,29500.0,13.7304,13.764,13.7304,13.7388,29500.0
2007-09-05 13:05:00,16.38,16.38,16.35,16.35,26600.0,13.7388,13.7388,13.7136,13.7136,26600.0
2007-09-05 13:10:00,16.35,16.38,16.35,16.38,15000.0,13.7136,13.7388,13.7136,13.7388,15000.0
2007-09-05 13:15:00,16.38,16.41,16.38,16.41,19900.0,13.7388,13.764,13.7388,13.764,19900.0
2007-09-05 13:20:00,16.4,16.41,16.33,16.34,19600.0,13.7556,13.764,13.6969,13.7052,19600.0
2007-09-05 13:25:00,16.33,16.38,16.33,16.38,12100.0,13.6969,13.7388,13.6969,13.7388,12100.0
2007-09-05 13:30:00,16.37,16.41,16.35,16.37,50600.0,13.7304,13.764,13.7136,13.7304,50600.0
2007-09-05 13:35:00,16.37,16.38,16.35,16.36,14800.0,13.7304,13.7388,13.7136,13.722,14800.0
2007-09-05 13:40:00,16.37,16.37,16.35,16.36,19800.0,13.7304,13.7304,13.7136,13.722,19800.0
2007-09-05 13:45:00,16.35,16.35,16.34,16.34,16000.0,13.7136,13.7136,13.7052,13.7052,16000.0
2007-09-05 13:50:00,16.33,16.34,16.32,16.34,17400.0,13.6969,13.7052,13.6885,13.7052,17400.0
2007-09-05 13:55:00,16.33,16.35,16.32,16.32,13200.0,13.6969,13.7136,13.6885,13.6885,13200.0
2007-09-05 14:00:00,16.33,16.39,16.25,16.28,77100.0,13.6969,13.7472,13.6298,13.6549,77100.0
2007-09-05 14:05:00,16.28,16.31,16.24,16.26,29600.0,13.6549,13.6801,13.6214,13.6381,29600.0
2007-09-05 14:10:00,16.25,16.25,16.21,16.23,25400.0,13.6298,13.6298,13.5962,13.613,25400.0
2007-09-05 14:15:00,16.23,16.27,16.23,16.27,31400.0,13.613,13.6465,13.613,13.6465,31400.0
2007-09-05 14:20:00,16.26,16.26,16.23,16.23,26600.0,13.6381,13.6381,13.613,13.613,26600.0
2007-09-05 14:25:00,16.24,16.24,16.21,16.22,26300.0,13.6214,13.6214,13.5962,13.6046,26300.0
2007-09-05 14:30:00,16.22,16.28,16.22,16.26,23800.0,13.6046,13.6549,13.6046,13.6381,23800.0
2007-09-05 14:35:00,16.27,16.31,16.26,16.31,24700.0,13.6465,13.6801,13.6381,13.6801,24700.0
2007-09-05 14:40:00,16.3,16.32,16.24,16.3,43000.0,13.6717,13.6885,13.6214,13.6717,43000.0
2007-09-05 14:45:00,16.3,16.3,16.24,16.25,23900.0,13.6717,13.6717,13.6214,13.6298,23900.0
2007-09-05 14:50:00,16.25,16.29,16.24,16.29,18900.0,13.6298,13.6633,13.6214,13.6633,18900.0
2007-09-05 14:55:00,16.29,16.35,16.29,16.34,25000.0,13.6633,13.7136,13.6633,13.7052,25000.0
2007-09-05 15:00:00,16.34,16.35,16.32,16.34,17800.0,13.7052,13.7136,13.6885,13.7052,17800.0
2007-09-05 15:05:00,16.33,16.39,16.33,16.39,27400.0,13.6969,13.7472,13.6969,13.7472,27400.0
2007-09-05 15:10:00,16.39,16.39,16.35,16.37,31300.0,13.7472,13.7472,13.7136,13.7304,31300.0
2007-09-05 15:15:00,16.37,16.37,16.31,16.34,42300.0,13.7304,13.7304,13.6801,13.7052,42300.0
2007-09-05 15:20:00,16.34,16.36,16.29,16.35,40000.0,13.7052,13.722,13.6633,13.7136,40000.0
2007-09-05 15:25:00,16.35,16.35,16.29,16.31,63800.0,13.7136,13.7136,13.6633,13.6801,63800.0
2007-09-05 15:30:00,16.31,16.32,16.3,16.31,60900.0,13.6801,13.6885,13.6717,13.6801,60900.0
2007-09-05 15:35:00,16.3,16.31,16.26,16.3,103400.0,13.6717,13.6801,13.6381,13.6717,103400.0
2007-09-05 15:40:00,16.3,16.36,16.29,16.35,60000.0,13.6717,13.722,13.6633,13.7136,60000.0
2007-09-05 15:45:00,16.35,16.42,16.35,16.37,68600.0,13.7136,13.7723,13.7136,13.7304,68600.0
2007-09-05 15:50:00,16.37,16.38,16.32,16.33,65100.0,13.7304,13.7388,13.6885,13.6969,65100.0
2007-09-05 15:55:00,16.33,16.37,16.31,16.35,107900.0,13.6969,13.7304,13.6801,13.7136,107900.0
2007-09-06 09:30:00,16.36,16.49,16.2,16.21,76500.0,13.722,13.8311,13.5878,13.5962,76500.0
2007-09-06 09:35:00,16.24,16.28,16.15,16.15,44400.0,13.6214,13.6549,13.5459,13.5459,44400.0
2007-09-06 09:40:00,16.16,16.19,16.09,16.13,59900.0,13.5543,13.5794,13.4956,13.5291,59900.0
2007-09-06 09:45:00,16.13,16.14,16.05,16.05,54100.0,13.5291,13.5375,13.462,13.462,54100.0
2007-09-06 09:50:00,16.06,16.06,15.85,15.9,128000.0,13.4704,13.4704,13.2943,13.3362,128000.0
2007-09-06 09:55:00,15.9,16.05,15.89,15.97,98600.0,13.3362,13.462,13.3278,13.3949,98600.0
2007-09-06 10:00:00,15.96,16.02,15.88,15.92,135500.0,13.3865,13.4368,13.3194,13.353,135500.0
2007-09-06 10:05:00,15.92,15.98,15.9,15.96,54800.0,13.353,13.4033,13.3362,13.3865,54800.0
2007-09-06 10:10:00,15.97,16.0,15.91,15.93,57600.0,13.3949,13.4201,13.3446,13.3614,57600.0
2007-09-06 10:15:00,15.91,15.94,15.82,15.89,73500.0,13.3446,13.3697,13.2691,13.3278,73500.0
2007-09-06 10:20:00,15.89,15.95,15.87,15.93,52800.0,13.3278,13.3781,13.311,13.3614,52800.0
2007-09-06 10:25:00,15.94,16.03,15.94,15.96,59900.0,13.3697,13.4452,13.3697,13.3865,59900.0
2007-09-06 10:30:00,15.96,16.01,15.94,15.99,44800.0,13.3865,13.4285,13.3697,13.4117,44800.0
2007-09-06 10:35:00,16.0,16.18,15.98,16.18,109800.0,13.4201,13.571,13.4033,13.571,109800.0
2007-09-06 10:40:00,16.18,16.3,16.13,16.17,105300.0,13.571,13.6717,13.5291,13.5627,105300.0
2007-09-06 10:45:00,16.14,16.21,16.12,16.16,51500.0,13.5375,13.5962,13.5207,13.5543,51500.0
2007-09-06 10:50:00,16.16,16.22,16.16,16.18,35600.0,13.5543,13.6046,13.5543,13.571,35600.0
2007-09-06 10:55:00,16.19,16.2,16.11,16.12,23500.0,13.5794,13.5878,13.5123,13.5207,23500.0
2007-09-06 11:00:00,16.11,16.14,16.05,16.09,24900.0,13.5123,13.5375,13.462,13.4956,24900.0
2007-09-06 11:05:00,16.08,16.08,16.02,16.02,24900.0,13.4872,13.4872,13.4368,13.4368,24900.0
2007-09-06 11:10:00,16.04,16.07,16.02,16.07,29000.0,13.4536,13.4788,13.4368,13.4788,29000.0
2007-09-06 11:15:00,16.06,16.08,16.03,16.08,38800.0,13.4704,13.4872,13.4452,13.4872,38800.0
2007-09-06 11:20:00,16.09,16.18,16.07,16.17,48400.0,13.4956,13.571,13.4788,13.5627,48400.0
2007-09-06 11:25:00,16.17,16.17,16.1,16.11,22700.0,13.5627,13.5627,13.5039,13.5123,22700.0
2007-09-06 11:30:00,16.11,16.16,16.11,16.14,23800.0,13.5123,13.5543,13.5123,13.5375,23800.0
2007-09-06 11:35:00,16.14,16.18,16.14,16.16,34000.0,13.5375,13.571,13.5375,13.5543,34000.0
2007-09-06 11:40:00,16.16,16.17,16.16,16.17,13200.0,13.5543,13.5627,13.5543,13.5627,13200.0
2007-09-06 11:45:00,16.16,16.25,16.16,16.24,37500.0,13.5543,13.6298,13.5543,13.6214,37500.0
2007-09-06 11:50:00,16.25,16.25,16.19,16.19,29100.0,13.6298,13.6298,13.5794,13.5794,29100.0
2007-09-06 11:55:00,16.18,16.23,16.17,16.22,21100.0,13.571,13.613,13.5627,13.6046,21100.0
2007-09-06 12:00:00,16.22,16.22,16.1,16.1,41600.0,13.6046,13.6046,13.5039,13.5039,41600.0
2007-09-06 12:05:00,16.09,16.11,16.09,16.09,34900.0,13.4956,13.5123,13.4956,13.4956,34900.0
2007-09-06 12:10:00,16.11,16.19,16.1,16.19,16200.0,13.5123,13.5794,13.5039,13.5794,16200.0
2007-09-06 12:15:00,16.2,16.28,16.2,16.27,26500.0,13.5878,13.6549,13.5878,13.6465,26500.0
2007-09-06 12:20:00,16.27,16.29,16.26,16.28,20700.0,13.6465,13.6633,13.6381,13.6549,20700.0
2007-09-06 12:25:00,16.28,16.28,16.21,16.23,15200.0,13.6549,13.6549,13.5962,13.613,15200.0
2007-09-06 12:30:00,16.22,16.24,16.2,16.21,10500.0,13.6046,13.6214,13.5878,13.5962,10500.0
2007-09-06 12:35:00,16.21,16.22,16.18,16.2,13100.0,13.5962,13.6046,13.571,13.5878,13100.0
2007-09-06 12:40:00,16.2,16.21,16.15,16.15,8000.0,13.5878,13.5962,13.5459,13.5459,8000.0
2007-09-06 12:45:00,16.15,16.17,16.1,16.11,18000.0,13.5459,13.5627,13.5039,13.5123,18000.0
2007-09-06 12:50:00,16.11,16.16,16.1,16.11,31000.0,13.5123,13.5543,13.5039,13.5123,31000.0
2007-09-06 12:55:00,16.11,16.16,16.1,16.14,18100.0,13.5123,13.5543,13.5039,13.5375,18100.0
2007-09-06 13:00:00,16.14,16.15,16.13,16.14,15300.0,13.5375,13.5459,13.5291,13.5375,15300.0
2007-09-06 13:05:00,16.14,16.14,16.04,16.05,80400.0,13.5375,13.5375,13.4536,13.462,80400.0
2007-09-06 13:10:00,16.06,16.07,16.0,16.01,48400.0,13.4704,13.4788,13.4201,13.4285,48400.0
2007-09-06 13:15:00,16.01,16.09,16.0,16.08,27400.0,13.4285,13.4956,13.4201,13.4872,27400.0
2007-09-06 13:20:00,16.06,16.08,16.04,16.07,25700.0,13.4704,13.4872,13.4536,13.4788,25700.0
2007-09-06 13:25:00,16.07,16.09,16.07,16.09,17300.0,13.4788,13.4956,13.4788,13.4956,17300.0
2007-09-06 13:30:00,16.08,16.08,16.02,16.05,21400.0,13.4872,13.4872,13.4368,13.462,21400.0
2007-09-06 13:35:00,16.05,16.1,16.04,16.04,28200.0,13.462,13.5039,13.4536,13.4536,28200.0
2007-09-06 13:40:00,16.05,16.1,16.03,16.1,18000.0,13.462,13.5039,13.4452,13.5039,18000.0
2007-09-06 13:45:00,16.1,16.14,16.1,16.1,18400.0,13.5039,13.5375,13.5039,13.5039,18400.0
2007-09-06 13:50:00,16.1,16.13,16.1,16.12,7700.0,13.5039,13.5291,13.5039,13.5207,7700.0
2007-09-06 13:55:00,16.12,16.13,16.11,16.13,11600.0,13.5207,13.5291,13.5123,13.5291,11600.0
2007-09-06 14:00:00,16.12,16.14,16.09,16.09,17800.0,13.5207,13.5375,13.4956,13.4956,17800.0
2007-09-06 14:05:00,16.1,16.15,16.09,16.12,21500.0,13.5039,13.5459,13.4956,13.5207,21500.0
2007-09-06 14:10:00,16.13,16.18,16.13,16.18,18400.0,13.5291,13.571,13.5291,13.571,18400.0
2007-09-06 14:15:00,16.17,16.19,16.17,16.19,18300.0,13.5627,13.5794,13.5627,13.5794,18300.0
2007-09-06 14:20:00,16.18,16.19,16.16,16.17,19200.0,13.571,13.5794,13.5543,13.5627,19200.0
2007-09-06 14:25:00,16.17,16.19,16.14,16.14,36200.0,13.5627,13.5794,13.5375,13.5375,36200.0
2007-09-06 14:30:00,16.14,16.2,16.12,16.2,55000.0,13.5375,13.5878,13.5207,13.5878,55000.0
2007-09-06 14:35:00,16.2,16.22,16.18,16.18,43300.0,13.5878,13.6046,13.571,13.571,43300.0
2007-09-06 14:40:00,16.18,16.18,16.13,16.14,20400.0,13.571,13.571,13.5291,13.5375,20400.0
2007-09-06 14:45:00,16.15,16.15,16.13,16.14,10200.0,13.5459,13.5459,13.5291,13.5375,10200.0
2007-09-06 14:50:00,16.15,16.15,16.11,16.12,14500.0,13.5459,13.5459,13.5123,13.5207,14500.0
2007-09-06 14:55:00,16.13,16.15,16.11,16.12,20200.0,13.5291,13.5459,13.5123,13.5207,20200.0
2007-09-06 15:00:00,16.12,16.15,16.11,16.14,26000.0,13.5207,13.5459,13.5123,13.5375,26000.0
2007-09-06 15:05:00,16.15,16.16,16.12,16.14,55500.0,13.5459,13.5543,13.5207,13.5375,55500.0
2007-09-06 15:10:00,16.13,16.14,16.11,16.13,34800.0,13.5291,13.5375,13.5123,13.5291,34800.0
2007-09-06 15:15:00,16.13,16.13,16.05,16.06,57300.0,13.5291,13.5291,13.462,13.4704,57300.0
2007-09-06 15:20:00,16.07,16.08,16.05,16.08,56800.0,13.4788,13.4872,13.462,13.4872,56800.0
2007-09-06 15:25:00,16.08,16.08,16.02,16.02,83000.0,13.4872,13.4872,13.4368,13.4368,83000.0
2007-09-06 15:30:00,16.04,16.07,16.03,16.06,33700.0,13.4536,13.4788,13.4452,13.4704,33700.0
2007-09-06 15:35:00,16.07,16.09,16.06,16.06,37700.0,13.4788,13.4956,13.4704,13.4704,37700.0
2007-09-06 15:40:00,16.06,16.07,15.99,16.07,66600.0,13.4704,13.4788,13.4117,13.4788,66600.0
2007-09-06 15:45:00,16.07,16.08,16.03,16.04,54100.0,13.4788,13.4872,13.4452,13.4536,54100.0
2007-09-06 15:50:00,16.04,16.07,16.04,16.06,50400.0,13.4536,13.4788,13.4536,13.4704,50400.0
2007-09-06 15:55:00,16.06,16.09,16.05,16.08,84200.0,13.4704,13.4956,13.462,13.4872,84200.0
2007-09-07 09:30:00,15.67,15.68,15.39,15.4,141800.0,13.1433,13.1517,12.9084,12.9168,141800.0
2007-09-07 09:35:00,15.43,15.64,15.43,15.51,110800.0,12.942,13.1181,12.942,13.0091,110800.0
2007-09-07 09:40:00,15.49,15.67,15.3,15.57,192300.0,12.9923,13.1433,12.8329,13.0594,192300.0
2007-09-07 09:45:00,15.56,15.56,15.37,15.44,100100.0,13.051,13.051,12.8917,12.9504,100100.0
2007-09-07 09:50:00,15.46,15.49,15.41,15.42,91700.0,12.9671,12.9923,12.9252,12.9336,91700.0
2007-09-07 09:55:00,15.43,15.46,15.37,15.37,75400.0,12.942,12.9671,12.8917,12.8917,75400.0
2007-09-07 10:00:00,15.37,15.52,15.36,15.5,111600.0,12.8917,13.0175,12.8833,13.0007,111600.0
2007-09-07 10:05:00,15.5,15.57,15.47,15.52,89700.0,13.0007,13.0594,12.9755,13.0175,89700.0
2007-09-07 10:10:00,15.52,15.54,15.49,15.49,38800.0,13.0175,13.0342,12.9923,12.9923,38800.0
2007-09-07 10:15:00,15.49,15.51,15.46,15.48,49000.0,12.9923,13.0091,12.9671,12.9839,49000.0
2007-09-07 10:20:00,15.49,15.54,15.48,15.52,38300.0,12.9923,13.0342,12.9839,13.0175,38300.0
2007-09-07 10:25:00,15.52,15.58,15.48,15.56,45100.0,13.0175,13.0678,12.9839,13.051,45100.0
2007-09-07 10:30:00,15.56,15.57,15.47,15.47,30100.0,13.051,13.0594,12.9755,12.9755,30100.0
2007-09-07 10:35:00,15.47,15.52,15.47,15.5,18900.0,12.9755,13.0175,12.9755,13.0007,18900.0
2007-09-07 10:40:00,15.51,15.53,15.45,15.48,66400.0,13.0091,13.0259,12.9588,12.9839,66400.0
2007-09-07 10:45:00,15.47,15.47,15.41,15.41,39600.0,12.9755,12.9755,12.9252,12.9252,39600.0
2007-09-07 10:50:00,15.41,15.43,15.33,15.38,48400.0,12.9252,12.942,12.8581,12.9,48400.0
2007-09-07 10:55:00,15.36,15.39,15.36,15.38,21300.0,12.8833,12.9084,12.8833,12.9,21300.0
2007-09-07 11:00:00,15.38,15.41,15.34,15.36,27200.0,12.9,12.9252,12.8665,12.8833,27200.0
2007-09-07 11:05:00,15.34,15.36,15.33,15.33,23800.0,12.8665,12.8833,12.8581,12.8581,23800.0
2007-09-07 11:10:00,15.32,15.33,15.27,15.28,44200.0,12.8497,12.8581,12.8078,12.8162,44200.0
2007-09-07 11:15:00,15.28,15.35,15.28,15.33,42000.0,12.8162,12.8749,12.8162,12.8581,42000.0
2007-09-07 11:20:00,15.33,15.35,15.31,15.33,52000.0,12.8581,12.8749,12.8413,12.8581,52000.0
2007-09-07 11:25:00,15.33,15.42,15.33,15.42,59600.0,12.8581,12.9336,12.8581,12.9336,59600.0
2007-09-07 11:30:00,15.41,15.44,15.41,15.43,42500.0,12.9252,12.9504,12.9252,12.942,42500.0
2007-09-07 11:35:00,15.43,15.48,15.43,15.47,62200.0,12.942,12.9839,12.942,12.9755,62200.0
2007-09-07 11:40:00,15.47,15.49,15.46,15.49,75400.0,12.9755,12.9923,12.9671,12.9923,75400.0
2007-09-07 11:45:00,15.49,15.54,15.48,15.54,71900.0,12.9923,13.0342,12.9839,13.0342,71900.0
2007-09-07 11:50:00,15.55,15.56,15.51,15.54,108800.0,13.0426,13.051,13.0091,13.0342,108800.0
2007-09-07 11:55:00,15.55,15.59,15.52,15.59,51900.0,13.0426,13.0762,13.0175,13.0762,51900.0
2007-09-07 12:00:00,15.59,15.62,15.57,15.58,55900.0,13.0762,13.1013,13.0594,13.0678,55900.0
2007-09-07 12:05:00,15.57,15.57,15.54,15.57,26600.0,13.0594,13.0594,13.0342,13.0594,26600.0
2007-09-07 12:10:00,15.57,15.6,15.55,15.58,25300.0,13.0594,13.0846,13.0426,13.0678,25300.0
2007-09-07 12:15:00,15.58,15.6,15.55,15.55,17400.0,13.0678,13.0846,13.0426,13.0426,17400.0
2007-09-07 12:20:00,15.55,15.62,15.54,15.62,25100.0,13.0426,13.1013,13.0342,13.1013,25100.0
2007-09-07 12:25:00,15.61,15.68,15.61,15.67,63800.0,13.093,13.1517,13.093,13.1433,63800.0
2007-09-07 12:30:00,15.67,15.74,15.67,15.72,45100.0,13.1433,13.202,13.1433,13.1852,45100.0
2007-09-07 12:35:00,15.72,15.75,15.7,15.7,30200.0,13.1852,13.2104,13.1684,13.1684,30200.0
2007-09-07 12:40:00,15.7,15.71,15.65,15.65,28000.0,13.1684,13.1768,13.1265,13.1265,28000.0
2007-09-07 12:45:00,15.64,15.66,15.61,15.61,11900.0,13.1181,13.1349,13.093,13.093,11900.0
2007-09-07 12:50:00,15.62,15.65,15.61,15.61,12400.0,13.1013,13.1265,13.093,13.093,12400.0
2007-09-07 12:55:00,15.61,15.62,15.58,15.61,13000.0,13.093,13.1013,13.0678,13.093,13000.0
2007-09-07 13:00:00,15.61,15.66,15.61,15.65,16300.0,13.093,13.1349,13.093,13.1265,16300.0
2007-09-07 13:05:00,15.65,15.71,15.62,15.71,21500.0,13.1265,13.1768,13.1013,13.1768,21500.0
2007-09-07 13:10:00,15.71,15.75,15.71,15.73,41200.0,13.1768,13.2104,13.1768,13.1936,41200.0
2007-09-07 13:15:00,15.73,15.74,15.69,15.7,24400.0,13.1936,13.202,13.1601,13.1684,24400.0
2007-09-07 13:20:00,15.69,15.74,15.67,15.67,41200.0,13.1601,13.202,13.1433,13.1433,41200.0
2007-09-07 13:25:00,15.67,15.69,15.65,15.66,24400.0,13.1433,13.1601,13.1265,13.1349,24400.0
2007-09-07 13:30:00,15.66,15.71,15.65,15.67,22700.0,13.1349,13.1768,13.1265,13.1433,22700.0
2007-09-07 13:35:00,15.67,15.68,15.58,15.58,37400.0,13.1433,13.1517,13.0678,13.0678,37400.0
2007-09-07 13:40:00,15.58,15.61,15.56,15.58,67400.0,13.0678,13.093,13.051,13.0678,67400.0
2007-09-07 13:45:00,15.58,15.6,15.56,15.6,28100.0,13.0678,13.0846,13.051,13.0846,28100.0
2007-09-07 13:50:00,15.61,15.61,15.56,15.57,17200.0,13.093,13.093,13.051,13.0594,17200.0
2007-09-07 13:55:00,15.56,15.58,15.52,15.52,34700.0,13.051,13.0678,13.0175,13.0175,34700.0
2007-09-07 14:00:00,15.53,15.56,15.5,15.54,41800.0,13.0259,13.051,13.0007,13.0342,41800.0
2007-09-07 14:05:00,15.53,15.57,15.53,15.54,26900.0,13.0259,13.0594,13.0259,13.0342,26900.0
2007-09-07 14:10:00,15.54,15.62,15.53,15.61,42300.0,13.0342,13.1013,13.0259,13.093,42300.0
2007-09-07 14:15:00,15.6,15.63,15.59,15.61,49000.0,13.0846,13.1097,13.0762,13.093,49000.0
2007-09-07 14:20:00,15.61,15.63,15.59,15.61,40500.0,13.093,13.1097,13.0762,13.093,40500.0
2007-09-07 14:25:00,15.62,15.62,15.58,15.62,40700.0,13.1013,13.1013,13.0678,13.1013,40700.0
2007-09-07 14:30:00,15.62,15.62,15.58,15.61,46500.0,13.1013,13.1013,13.0678,13.093,46500.0
2007-09-07 14:35:00,15.62,15.64,15.61,15.63,23200.0,13.1013,13.1181,13.093,13.1097,23200.0
2007-09-07 14:40:00,15.64,15.64,15.6,15.6,20100.0,13.1181,13.1181,13.0846,13.0846,20100.0
2007-09-07 14:45:00,15.61,15.61,15.54,15.56,27600.0,13.093,13.093,13.0342,13.051,27600.0
2007-09-07 14:50:00,15.56,15.57,15.55,15.55,18400.0,13.051,13.0594,13.0426,13.0426,18400.0
2007-09-07 14:55:00,15.54,15.54,15.5,15.5,41100.0,13.0342,13.0342,13.0007,13.0007,41100.0
2007-09-07 15:00:00,15.51,15.59,15.5,15.56,44800.0,13.0091,13.0762,13.0007,13.051,44800.0
2007-09-07 15:05:00,15.55,15.57,15.51,15.51,31000.0,13.0426,13.0594,13.0091,13.0091,31000.0
2007-09-07 15:10:00,15.52,15.56,15.5,15.54,24300.0,13.0175,13.051,13.0007,13.0342,24300.0
2007-09-07 15:15:00,15.54,15.55,15.5,15.5,40900.0,13.0342,13.0426,13.0007,13.0007,40900.0
2007-09-07 15:20:00,15.51,15.51,15.43,15.44,53200.0,13.0091,13.0091,12.942,12.9504,53200.0
2007-09-07 15:25:00,15.44,15.47,15.39,15.42,74900.0,12.9504,12.9755,12.9084,12.9336,74900.0
2007-09-07 15:30:00,15.43,15.47,15.41,15.42,48300.0,12.942,12.9755,12.9252,12.9336,48300.0
2007-09-07 15:35:00,15.43,15.47,15.41,15.44,55100.0,12.942,12.9755,12.9252,12.9504,55100.0
2007-09-07 15:40:00,15.44,15.48,15.39,15.45,62300.0,12.9504,12.9839,12.9084,12.9588,62300.0
2007-09-07 15:45:00,15.45,15.48,15.42,15.45,78700.0,12.9588,12.9839,12.9336,12.9588,78700.0
2007-09-07 15:50:00,15.45,15.5,15.44,15.48,115500.0,12.9588,13.0007,12.9504,12.9839,115500.0
2007-09-07 15:55:00,15.48,15.52,15.46,15.47,117700.0,12.9839,13.0175,12.9671,12.9755,117700.0
2007-09-10 09:30:00,15.71,15.71,15.44,15.48,53100.0,13.1768,13.1768,12.9504,12.9839,53100.0
2007-09-10 09:35:00,15.49,15.55,15.36,15.37,42300.0,12.9923,13.0426,12.8833,12.8917,42300.0
2007-09-10 09:40:00,15.37,15.39,15.27,15.31,66500.0,12.8917,12.9084,12.8078,12.8413,66500.0
2007-09-10 09:45:00,15.3,15.4,15.26,15.4,70500.0,12.8329,12.9168,12.7994,12.9168,70500.0
2007-09-10 09:50:00,15.41,15.41,15.25,15.29,77800.0,12.9252,12.9252,12.791,12.8246,77800.0
2007-09-10 09:55:00,15.28,15.3,15.21,15.21,47800.0,12.8162,12.8329,12.7575,12.7575,47800.0
2007-09-10 10:00:00,15.21,15.21,15.08,15.09,85000.0,12.7575,12.7575,12.6484,12.6568,85000.0
2007-09-10 10:05:00,15.09,15.15,15.07,15.1,67700.0,12.6568,12.7071,12.64,12.6652,67700.0
2007-09-10 10:10:00,15.1,15.11,15.02,15.03,82400.0,12.6652,12.6736,12.5981,12.6065,82400.0
2007-09-10 10:15:00,15.03,15.1,15.0,15.05,44800.0,12.6065,12.6652,12.5813,12.6233,44800.0
2007-09-10 10:20:00,15.05,15.19,15.05,15.18,97900.0,12.6233,12.7407,12.6233,12.7323,97900.0
2007-09-10 10:25:00,15.18,15.2,15.04,15.05,51000.0,12.7323,12.7491,12.6149,12.6233,51000.0
2007-09-10 10:30:00,15.04,15.07,15.01,15.03,37600.0,12.6149,12.64,12.5897,12.6065,37600.0
2007-09-10 10:35:00,15.02,15.04,14.96,15.03,90600.0,12.5981,12.6149,12.5478,12.6065,90600.0
2007-09-10 10:40:00,15.02,15.03,14.96,14.99,78800.0,12.5981,12.6065,12.5478,12.5729,78800.0
2007-09-10 10:45:00,15.0,15.07,15.0,15.07,45600.0,12.5813,12.64,12.5813,12.64,45600.0
2007-09-10 10:50:00,15.06,15.12,15.03,15.04,78900.0,12.6316,12.682,12.6065,12.6149,78900.0
2007-09-10 10:55:00,15.04,15.1,15.01,15.08,35000.0,12.6149,12.6652,12.5897,12.6484,35000.0
2007-09-10 11:00:00,15.08,15.09,15.01,15.05,49900.0,12.6484,12.6568,12.5897,12.6233,49900.0
2007-09-10 11:05:00,15.05,15.1,15.02,15.05,41800.0,12.6233,12.6652,12.5981,12.6233,41800.0
2007-09-10 11:10:00,15.05,15.05,14.98,15.01,59500.0,12.6233,12.6233,12.5645,12.5897,59500.0
2007-09-10 11:15:00,15.01,15.04,14.89,14.89,76100.0,12.5897,12.6149,12.4891,12.4891,76100.0
2007-09-10 11:20:00,14.89,15.02,14.89,15.02,77900.0,12.4891,12.5981,12.4891,12.5981,77900.0
2007-09-10 11:25:00,15.01,15.03,14.99,15.0,53200.0,12.5897,12.6065,12.5729,12.5813,53200.0
2007-09-10 11:30:00,15.0,15.01,14.99,15.0,32200.0,12.5813,12.5897,12.5729,12.5813,32200.0
2007-09-10 11:35:00,14.99,15.01,14.93,14.99,34400.0,12.5729,12.5897,12.5226,12.5729,34400.0
2007-09-10 11:40:00,15.01,15.06,15.01,15.05,26600.0,12.5897,12.6316,12.5897,12.6233,26600.0
2007-09-10 11:45:00,15.05,15.07,15.02,15.05,23500.0,12.6233,12.64,12.5981,12.6233,23500.0
2007-09-10 11:50:00,15.06,15.07,15.04,15.05,22200.0,12.6316,12.64,12.6149,12.6233,22200.0
2007-09-10 11:55:00,15.04,15.06,15.04,15.06,10200.0,12.6149,12.6316,12.6149,12.6316,10200.0
2007-09-10 12:00:00,15.06,15.08,15.04,15.04,16200.0,12.6316,12.6484,12.6149,12.6149,16200.0
2007-09-10 12:05:00,15.03,15.03,14.99,15.0,19300.0,12.6065,12.6065,12.5729,12.5813,19300.0
2007-09-10 12:10:00,15.0,15.01,14.95,14.97,29100.0,12.5813,12.5897,12.5394,12.5562,29100.0
2007-09-10 12:15:00,14.96,15.03,14.96,15.01,31400.0,12.5478,12.6065,12.5478,12.5897,31400.0
2007-09-10 12:20:00,15.02,15.08,15.02,15.07,14900.0,12.5981,12.6484,12.5981,12.64,14900.0
2007-09-10 12:25:00,15.08,15.11,15.07,15.08,16400.0,12.6484,12.6736,12.64,12.6484,16400.0
2007-09-10 12:30:00,15.09,15.1,15.05,15.05,17400.0,12.6568,12.6652,12.6233,12.6233,17400.0
2007-09-10 12:35:00,15.04,15.06,15.0,15.01,24600.0,12.6149,12.6316,12.5813,12.5897,24600.0
2007-09-10 12:40:00,15.01,15.02,15.0,15.0,7500.0,12.5897,12.5981,12.5813,12.5813,7500.0
2007-09-10 12:45:00,15.0,15.01,14.98,15.0,26400.0,12.5813,12.5897,12.5645,12.5813,26400.0
2007-09-10 12:50:00,15.0,15.03,14.98,15.03,41000.0,12.5813,12.6065,12.5645,12.6065,41000.0
2007-09-10 12:55:00,15.04,15.04,15.02,15.03,11100.0,12.6149,12.6149,12.5981,12.6065,11100.0
2007-09-10 13:00:00,15.02,15.02,14.98,15.0,22400.0,12.5981,12.5981,12.5645,12.5813,22400.0
2007-09-10 13:05:00,14.98,15.04,14.98,15.02,11000.0,12.5645,12.6149,12.5645,12.5981,11000.0
2007-09-10 13:10:00,15.02,15.05,15.01,15.03,9100.0,12.5981,12.6233,12.5897,12.6065,9100.0
2007-09-10 13:15:00,15.04,15.13,15.04,15.12,19600.0,12.6149,12.6904,12.6149,12.682,19600.0
2007-09-10 13:20:00,15.12,15.14,15.11,15.11,20200.0,12.682,12.6987,12.6736,12.6736,20200.0
2007-09-10 13:25:00,15.11,15.16,15.1,15.16,44300.0,12.6736,12.7155,12.6652,12.7155,44300.0
2007-09-10 13:30:00,15.16,15.17,15.11,15.15,49700.0,12.7155,12.7239,12.6736,12.7071,49700.0
2007-09-10 13:35:00,15.16,15.19,15.15,15.18,25200.0,12.7155,12.7407,12.7071,12.7323,25200.0
2007-09-10 13:40:00,15.18,15.21,15.17,15.21,30500.0,12.7323,12.7575,12.7239,12.7575,30500.0
2007-09-10 13:45:00,15.21,15.21,15.11,15.11,18000.0,12.7575,12.7575,12.6736,12.6736,18000.0
2007-09-10 13:50:00,15.12,15.13,15.09,15.1,11200.0,12.682,12.6904,12.6568,12.6652,11200.0
2007-09-10 13:55:00,15.1,15.11,15.07,15.07,18600.0,12.6652,12.6736,12.64,12.64,18600.0
2007-09-10 14:00:00,15.07,15.08,15.06,15.06,14500.0,12.64,12.6484,12.6316,12.6316,14500.0
2007-09-10 14:05:00,15.05,15.08,15.05,15.06,24500.0,12.6233,12.6484,12.6233,12.6316,24500.0
2007-09-10 14:10:00,15.07,15.12,15.06,15.1,27800.0,12.64,12.682,12.6316,12.6652,27800.0
2007-09-10 14:15:00,15.12,15.13,15.07,15.08,19800.0,12.682,12.6904,12.64,12.6484,19800.0
2007-09-10 14:20:00,15.07,15.09,15.05,15.09,19500.0,12.64,12.6568,12.6233,12.6568,19500.0
2007-09-10 14:25:00,15.09,15.13,15.08,15.13,26600.0,12.6568,12.6904,12.6484,12.6904,26600.0
2007-09-10 14:30:00,15.13,15.17,15.11,15.17,20700.0,12.6904,12.7239,12.6736,12.7239,20700.0
2007-09-10 14:35:00,15.18,15.19,15.13,15.17,42300.0,12.7323,12.7407,12.6904,12.7239,42300.0
2007-09-10 14:40:00,15.16,15.17,15.14,15.14,15200.0,12.7155,12.7239,12.6987,12.6987,15200.0
2007-09-10 14:45:00,15.15,15.19,15.13,15.13,27300.0,12.7071,12.7407,12.6904,12.6904,27300.0
2007-09-10 14:50:00,15.13,15.15,15.1,15.12,19600.0,12.6904,12.7071,12.6652,12.682,19600.0
2007-09-10 14:55:00,15.11,15.17,15.11,15.17,21800.0,12.6736,12.7239,12.6736,12.7239,21800.0
2007-09-10 15:00:00,15.17,15.18,15.08,15.09,35000.0,12.7239,12.7323,12.6484,12.6568,35000.0
2007-09-10 15:05:00,15.09,15.25,15.08,15.25,41800.0,12.6568,12.791,12.6484,12.791,41800.0
2007-09-10 15:10:00,15.24,15.25,15.19,15.19,35300.0,12.7826,12.791,12.7407,12.7407,35300.0
2007-09-10 15:15:00,15.2,15.24,15.19,15.22,19200.0,12.7491,12.7826,12.7407,12.7658,19200.0
2007-09-10 15:20:00,15.23,15.28,15.22,15.24,45600.0,12.7742,12.8162,12.7658,12.7826,45600.0
2007-09-10 15:25:00,15.23,15.24,15.16,15.16,40900.0,12.7742,12.7826,12.7155,12.7155,40900.0
2007-09-10 15:30:00,15.17,15.21,15.16,15.19,59000.0,12.7239,12.7575,12.7155,12.7407,59000.0
2007-09-10 15:35:00,15.19,15.2,15.14,15.15,54300.0,12.7407,12.7491,12.6987,12.7071,54300.0
2007-09-10 15:40:00,15.15,15.15,15.09,15.14,77700.0,12.7071,12.7071,12.6568,12.6987,77700.0
2007-09-10 15:45:00,15.13,15.14,15.08,15.1,53100.0,12.6904,12.6987,12.6484,12.6652,53100.0
2007-09-10 15:50:00,15.1,15.11,15.05,15.07,64000.0,12.6652,12.6736,12.6233,12.64,64000.0
2007-09-10 15:55:00,15.07,15.09,15.04,15.04,72800.0,12.64,12.6568,12.6149,12.6149,72800.0
2007-09-11 09:30:00,15.0,15.04,14.97,15.03,62800.0,12.5813,12.6149,12.5562,12.6065,62800.0
2007-09-11 09:35:00,15.02,15.13,15.02,15.05,39300.0,12.5981,12.6904,12.5981,12.6233,39300.0
2007-09-11 09:40:00,15.06,15.21,15.03,15.2,49800.0,12.6316,12.7575,12.6065,12.7491,49800.0
2007-09-11 09:45:00,15.2,15.23,15.1,15.2,58400.0,12.7491,12.7742,12.6652,12.7491,58400.0
2007-09-11 09:50:00,15.21,15.25,15.06,15.11,72700.0,12.7575,12.791,12.6316,12.6736,72700.0
2007-09-11 09:55:00,15.1,15.14,15.08,15.12,42800.0,12.6652,12.6987,12.6484,12.682,42800.0
2007-09-11 10:00:00,15.11,15.16,15.06,15.12,74800.0,12.6736,12.7155,12.6316,12.682,74800.0
2007-09-11 10:05:00,15.11,15.13,15.05,15.07,41900.0,12.6736,12.6904,12.6233,12.64,41900.0
2007-09-11 10:10:00,15.05,15.05,15.01,15.03,37300.0,12.6233,12.6233,12.5897,12.6065,37300.0
2007-09-11 10:15:00,15.03,15.1,15.02,15.08,25400.0,12.6065,12.6652,12.5981,12.6484,25400.0
2007-09-11 10:20:00,15.08,15.22,15.08,15.21,47200.0,12.6484,12.7658,12.6484,12.7575,47200.0
2007-09-11 10:25:00,15.22,15.28,15.2,15.24,88900.0,12.7658,12.8162,12.7491,12.7826,88900.0
2007-09-11 10:30:00,15.24,15.25,15.18,15.19,32800.0,12.7826,12.791,12.7323,12.7407,32800.0
2007-09-11 10:35:00,15.19,15.23,15.19,15.19,51200.0,12.7407,12.7742,12.7407,12.7407,51200.0
2007-09-11 10:40:00,15.19,15.2,15.17,15.19,28000.0,12.7407,12.7491,12.7239,12.7407,28000.0
2007-09-11 10:45:00,15.2,15.21,15.17,15.17,26200.0,12.7491,12.7575,12.7239,12.7239,26200.0
2007-09-11 10:50:00,15.17,15.19,15.16,15.18,27600.0,12.7239,12.7407,12.7155,12.7323,27600.0
2007-09-11 10:55:00,15.18,15.19,15.13,15.14,32800.0,12.7323,12.7407,12.6904,12.6987,32800.0
2007-09-11 11:00:00,15.13,15.16,15.04,15.07,50900.0,12.6904,12.7155,12.6149,12.64,50900.0
2007-09-11 11:05:00,15.06,15.07,15.01,15.05,48000.0,12.6316,12.64,12.5897,12.6233,48000.0
2007-09-11 11:10:00,15.04,15.1,15.04,15.08,28700.0,12.6149,12.6652,12.6149,12.6484,28700.0
2007-09-11 11:15:00,15.09,15.1,15.06,15.06,16800.0,12.6568,12.6652,12.6316,12.6316,16800.0
2007-09-11 11:20:00,15.06,15.09,15.03,15.03,28900.0,12.6316,12.6568,12.6065,12.6065,28900.0
2007-09-11 11:25:00,15.03,15.06,15.02,15.05,19800.0,12.6065,12.6316,12.5981,12.6233,19800.0
2007-09-11 11:30:00,15.06,15.07,15.02,15.05,29700.0,12.6316,12.64,12.5981,12.6233,29700.0
2007-09-11 11:35:00,15.04,15.06,15.02,15.03,19600.0,12.6149,12.6316,12.5981,12.6065,19600.0
2007-09-11 11:40:00,15.03,15.04,15.03,15.04,5600.0,12.6065,12.6149,12.6065,12.6149,5600.0
2007-09-11 11:45:00,15.03,15.04,15.01,15.02,18700.0,12.6065,12.6149,12.5897,12.5981,18700.0
2007-09-11 11:50:00,15.03,15.04,15.0,15.01,21700.0,12.6065,12.6149,12.5813,12.5897,21700.0
2007-09-11 11:55:00,15.0,15.01,14.99,15.0,18400.0,12.5813,12.5897,12.5729,12.5813,18400.0
2007-09-11 12:00:00,15.0,15.01,14.98,14.99,45800.0,12.5813,12.5897,12.5645,12.5729,45800.0
2007-09-11 12:05:00,14.99,15.02,14.98,14.99,41800.0,12.5729,12.5981,12.5645,12.5729,41800.0
2007-09-11 12:10:00,15.01,15.03,15.01,15.01,27400.0,12.5897,12.6065,12.5897,12.5897,27400.0
2007-09-11 12:15:00,15.01,15.08,15.0,15.07,35100.0,12.5897,12.6484,12.5813,12.64,35100.0
2007-09-11 12:20:00,15.08,15.08,15.0,15.02,54500.0,12.6484,12.6484,12.5813,12.5981,54500.0
2007-09-11 12:25:00,15.02,15.05,15.01,15.05,13200.0,12.5981,12.6233,12.5897,12.6233,13200.0
2007-09-11 12:30:00,15.05,15.05,15.02,15.04,16800.0,12.6233,12.6233,12.5981,12.6149,16800.0
2007-09-11 12:35:00,15.05,15.14,15.04,15.12,40300.0,12.6233,12.6987,12.6149,12.682,40300.0
2007-09-11 12:40:00,15.12,15.14,15.1,15.1,23000.0,12.682,12.6987,12.6652,12.6652,23000.0
2007-09-11 12:45:00,15.11,15.12,15.09,15.09,17000.0,12.6736,12.682,12.6568,12.6568,17000.0
2007-09-11 12:50:00,15.1,15.1,15.07,15.09,13900.0,12.6652,12.6652,12.64,12.6568,13900.0
2007-09-11 12:55:00,15.09,15.15,15.08,15.14,21700.0,12.6568,12.7071,12.6484,12.6987,21700.0
2007-09-11 13:00:00,15.13,15.15,15.1,15.1,14800.0,12.6904,12.7071,12.6652,12.6652,14800.0
2007-09-11 13:05:00,15.1,15.12,15.1,15.1,12800.0,12.6652,12.682,12.6652,12.6652,12800.0
2007-09-11 13:10:00,15.11,15.12,15.09,15.1,16900.0,12.6736,12.682,12.6568,12.6652,16900.0
2007-09-11 13:15:00,15.1,15.1,15.06,15.06,16500.0,12.6652,12.6652,12.6316,12.6316,16500.0
2007-09-11 13:20:00,15.07,15.1,15.07,15.09,12100.0,12.64,12.6652,12.64,12.6568,12100.0
2007-09-11 13:25:00,15.09,15.14,15.07,15.13,32300.0,12.6568,12.6987,12.64,12.6904,32300.0
2007-09-11 13:30:00,15.13,15.15,15.13,15.14,47600.0,12.6904,12.7071,12.6904,12.6987,47600.0
2007-09-11 13:35:00,15.13,15.15,15.09,15.1,35600.0,12.6904,12.7071,12.6568,12.6652,35600.0
2007-09-11 13:40:00,15.1,15.1,15.06,15.09,29500.0,12.6652,12.6652,12.6316,12.6568,29500.0
2007-09-11 13:45:00,15.08,15.13,15.08,15.12,28000.0,12.6484,12.6904,12.6484,12.682,28000.0
2007-09-11 13:50:00,15.12,15.15,15.12,15.14,20600.0,12.682,12.7071,12.682,12.6987,20600.0
2007-09-11 13:55:00,15.15,15.15,15.1,15.11,40500.0,12.7071,12.7071,12.6652,12.6736,40500.0
2007-09-11 14:00:00,15.11,15.2,15.11,15.2,38700.0,12.6736,12.7491,12.6736,12.7491,38700.0
2007-09-11 14:05:00,15.19,15.21,15.17,15.19,23300.0,12.7407,12.7575,12.7239,12.7407,23300.0
2007-09-11 14:10:00,15.2,15.21,15.18,15.19,33400.0,12.7491,12.7575,12.7323,12.7407,33400.0
2007-09-11 14:15:00,15.18,15.22,15.17,15.18,60600.0,12.7323,12.7658,12.7239,12.7323,60600.0
2007-09-11 14:20:00,15.19,15.19,15.18,15.18,13200.0,12.7407,12.7407,12.7323,12.7323,13200.0
2007-09-11 14:25:00,15.19,15.2,15.18,15.2,26300.0,12.7407,12.7491,12.7323,12.7491,26300.0
2007-09-11 14:30:00,15.2,15.21,15.14,15.14,31700.0,12.7491,12.7575,12.6987,12.6987,31700.0
2007-09-11 14:35:00,15.15,15.15,15.09,15.14,45500.0,12.7071,12.7071,12.6568,12.6987,45500.0
2007-09-11 14:40:00,15.14,15.15,15.13,15.15,26300.0,12.6987,12.7071,12.6904,12.7071,26300.0
2007-09-11 14:45:00,15.15,15.16,15.11,15.11,20400.0,12.7071,12.7155,12.6736,12.6736,20400.0
2007-09-11 14:50:00,15.11,15.22,15.08,15.12,225000.0,12.6736,12.7658,12.6484,12.682,225000.0
2007-09-11 14:55:00,15.12,15.15,15.11,15.14,19900.0,12.682,12.7071,12.6736,12.6987,19900.0
2007-09-11 15:00:00,15.15,15.17,15.13,15.15,28900.0,12.7071,12.7239,12.6904,12.7071,28900.0
2007-09-11 15:05:00,15.15,15.17,15.15,15.17,14200.0,12.7071,12.7239,12.7071,12.7239,14200.0
2007-09-11 15:10:00,15.17,15.2,15.17,15.19,48800.0,12.7239,12.7491,12.7239,12.7407,48800.0
2007-09-11 15:15:00,15.19,15.22,15.18,15.21,52100.0,12.7407,12.7658,12.7323,12.7575,52100.0
2007-09-11 15:20:00,15.21,15.23,15.2,15.22,51200.0,12.7575,12.7742,12.7491,12.7658,51200.0
2007-09-11 15:25:00,15.22,15.24,15.21,15.23,61500.0,12.7658,12.7826,12.7575,12.7742,61500.0
2007-09-11 15:30:00,15.22,15.26,15.22,15.24,99800.0,12.7658,12.7994,12.7658,12.7826,99800.0
2007-09-11 15:35:00,15.24,15.24,15.13,15.15,69000.0,12.7826,12.7826,12.6904,12.7071,69000.0
2007-09-11 15:40:00,15.15,15.16,15.13,15.13,49300.0,12.7071,12.7155,12.6904,12.6904,49300.0
2007-09-11 15:45:00,15.12,15.13,15.07,15.1,59200.0,12.682,12.6904,12.64,12.6652,59200.0
2007-09-11 15:50:00,15.11,15.16,15.09,15.16,63700.0,12.6736,12.7155,12.6568,12.7155,63700.0
2007-09-11 15:55:00,15.15,15.22,15.14,15.22,143900.0,12.7071,12.7658,12.6987,12.7658,143900.0
2007-09-12 09:30:00,15.13,15.23,15.06,15.08,42500.0,12.6904,12.7742,12.6316,12.6484,42500.0
2007-09-12 09:35:00,15.1,15.16,15.09,15.13,33400.0,12.6652,12.7155,12.6568,12.6904,33400.0
2007-09-12 09:40:00,15.14,15.15,15.02,15.05,41000.0,12.6987,12.7071,12.5981,12.6233,41000.0
2007-09-12 09:45:00,15.06,15.17,15.06,15.09,34200.0,12.6316,12.7239,12.6316,12.6568,34200.0
2007-09-12 09:50:00,15.09,15.21,15.09,15.14,47500.0,12.6568,12.7575,12.6568,12.6987,47500.0
2007-09-12 09:55:00,15.14,15.26,15.14,15.22,37700.0,12.6987,12.7994,12.6987,12.7658,37700.0
2007-09-12 10:00:00,15.21,15.22,15.13,15.15,32200.0,12.7575,12.7658,12.6904,12.7071,32200.0
2007-09-12 10:05:00,15.14,15.24,15.14,15.17,58500.0,12.6987,12.7826,12.6987,12.7239,58500.0
2007-09-12 10:10:00,15.16,15.21,15.13,15.15,23300.0,12.7155,12.7575,12.6904,12.7071,23300.0
2007-09-12 10:15:00,15.15,15.15,15.11,15.12,15800.0,12.7071,12.7071,12.6736,12.682,15800.0
2007-09-12 10:20:00,15.13,15.24,15.13,15.23,25800.0,12.6904,12.7826,12.6904,12.7742,25800.0
2007-09-12 10:25:00,15.23,15.29,15.22,15.23,59400.0,12.7742,12.8246,12.7658,12.7742,59400.0
2007-09-12 10:30:00,15.23,15.28,15.19,15.26,30500.0,12.7742,12.8162,12.7407,12.7994,30500.0
2007-09-12 10:35:00,15.26,15.43,15.26,15.42,94900.0,12.7994,12.942,12.7994,12.9336,94900.0
2007-09-12 10:40:00,15.41,15.44,15.33,15.33,61400.0,12.9252,12.9504,12.8581,12.8581,61400.0
2007-09-12 10:45:00,15.33,15.37,15.27,15.31,45900.0,12.8581,12.8917,12.8078,12.8413,45900.0
2007-09-12 10:50:00,15.3,15.31,15.23,15.24,21900.0,12.8329,12.8413,12.7742,12.7826,21900.0
2007-09-12 10:55:00,15.24,15.28,15.23,15.25,31500.0,12.7826,12.8162,12.7742,12.791,31500.0
2007-09-12 11:00:00,15.25,15.27,15.22,15.24,50900.0,12.791,12.8078,12.7658,12.7826,50900.0
2007-09-12 11:05:00,15.24,15.26,15.22,15.25,71300.0,12.7826,12.7994,12.7658,12.791,71300.0
2007-09-12 11:10:00,15.26,15.31,15.26,15.31,12600.0,12.7994,12.8413,12.7994,12.8413,12600.0
2007-09-12 11:15:00,15.3,15.4,15.3,15.38,18800.0,12.8329,12.9168,12.8329,12.9,18800.0
2007-09-12 11:20:00,15.38,15.38,15.31,15.32,31900.0,12.9,12.9,12.8413,12.8497,31900.0
2007-09-12 11:25:00,15.32,15.32,15.28,15.28,9600.0,12.8497,12.8497,12.8162,12.8162,9600.0
2007-09-12 11:30:00,15.29,15.33,15.28,15.32,19600.0,12.8246,12.8581,12.8162,12.8497,19600.0
2007-09-12 11:35:00,15.32,15.33,15.3,15.31,19200.0,12.8497,12.8581,12.8329,12.8413,19200.0
2007-09-12 11:40:00,15.32,15.32,15.3,15.31,14400.0,12.8497,12.8497,12.8329,12.8413,14400.0
2007-09-12 11:45:00,15.3,15.32,15.3,15.31,6600.0,12.8329,12.8497,12.8329,12.8413,6600.0
2007-09-12 11:50:00,15.32,15.33,15.31,15.33,12400.0,12.8497,12.8581,12.8413,12.8581,12400.0
2007-09-12 11:55:00,15.33,15.36,15.33,15.35,20000.0,12.8581,12.8833,12.8581,12.8749,20000.0
2007-09-12 12:00:00,15.35,15.35,15.29,15.3,18300.0,12.8749,12.8749,12.8246,12.8329,18300.0
2007-09-12 12:05:00,15.28,15.36,15.28,15.34,34400.0,12.8162,12.8833,12.8162,12.8665,34400.0
2007-09-12 12:10:00,15.34,15.37,15.33,15.35,11300.0,12.8665,12.8917,12.8581,12.8749,11300.0
2007-09-12 12:15:00,15.36,15.37,15.33,15.34,14300.0,12.8833,12.8917,12.8581,12.8665,14300.0
2007-09-12 12:20:00,15.33,15.33,15.23,15.26,39100.0,12.8581,12.8581,12.7742,12.7994,39100.0
2007-09-12 12:25:00,15.25,15.28,15.24,15.25,15000.0,12.791,12.8162,12.7826,12.791,15000.0
2007-09-12 12:30:00,15.26,15.26,15.22,15.23,18000.0,12.7994,12.7994,12.7658,12.7742,18000.0
2007-09-12 12:35:00,15.24,15.25,15.22,15.22,12700.0,12.7826,12.791,12.7658,12.7658,12700.0
2007-09-12 12:40:00,15.22,15.23,15.17,15.23,22900.0,12.7658,12.7742,12.7239,12.7742,22900.0
2007-09-12 12:45:00,15.23,15.27,15.22,15.25,17000.0,12.7742,12.8078,12.7658,12.791,17000.0
2007-09-12 12:50:00,15.25,15.26,15.22,15.23,14300.0,12.791,12.7994,12.7658,12.7742,14300.0
2007-09-12 12:55:00,15.23,15.23,15.21,15.22,5600.0,12.7742,12.7742,12.7575,12.7658,5600.0
2007-09-12 13:00:00,15.23,15.23,15.19,15.2,16600.0,12.7742,12.7742,12.7407,12.7491,16600.0
2007-09-12 13:05:00,15.19,15.19,15.12,15.15,44400.0,12.7407,12.7407,12.682,12.7071,44400.0
2007-09-12 13:10:00,15.15,15.21,15.15,15.2,28000.0,12.7071,12.7575,12.7071,12.7491,28000.0
2007-09-12 13:15:00,15.2,15.22,15.19,15.19,19200.0,12.7491,12.7658,12.7407,12.7407,19200.0
2007-09-12 13:20:00,15.19,15.19,15.17,15.17,6600.0,12.7407,12.7407,12.7239,12.7239,6600.0
2007-09-12 13:25:00,15.17,15.2,15.17,15.19,10600.0,12.7239,12.7491,12.7239,12.7407,10600.0
2007-09-12 13:30:00,15.18,15.19,15.15,15.15,11300.0,12.7323,12.7407,12.7071,12.7071,11300.0
2007-09-12 13:35:00,15.15,15.22,15.15,15.22,21000.0,12.7071,12.7658,12.7071,12.7658,21000.0
2007-09-12 13:40:00,15.22,15.23,15.2,15.22,14300.0,12.7658,12.7742,12.7491,12.7658,14300.0
2007-09-12 13:45:00,15.22,15.25,15.22,15.24,19500.0,12.7658,12.791,12.7658,12.7826,19500.0
2007-09-12 13:50:00,15.25,15.31,15.25,15.29,44800.0,12.791,12.8413,12.791,12.8246,44800.0
2007-09-12 13:55:00,15.3,15.31,15.28,15.29,24500.0,12.8329,12.8413,12.8162,12.8246,24500.0
2007-09-12 14:00:00,15.29,15.29,15.27,15.28,14600.0,12.8246,12.8246,12.8078,12.8162,14600.0
2007-09-12 14:05:00,15.27,15.33,15.24,15.33,30200.0,12.8078,12.8581,12.7826,12.8581,30200.0
2007-09-12 14:10:00,15.32,15.36,15.31,15.33,50200.0,12.8497,12.8833,12.8413,12.8581,50200.0
2007-09-12 14:15:00,15.34,15.34,15.28,15.29,20700.0,12.8665,12.8665,12.8162,12.8246,20700.0
2007-09-12 14:20:00,15.29,15.3,15.28,15.29,11000.0,12.8246,12.8329,12.8162,12.8246,11000.0
2007-09-12 14:25:00,15.29,15.29,15.24,15.24,22900.0,12.8246,12.8246,12.7826,12.7826,22900.0
2007-09-12 14:30:00,15.25,15.29,15.24,15.28,13100.0,12.791,12.8246,12.7826,12.8162,13100.0
2007-09-12 14:35:00,15.28,15.28,15.23,15.23,26800.0,12.8162,12.8162,12.7742,12.7742,26800.0
2007-09-12 14:40:00,15.23,15.26,15.23,15.24,35200.0,12.7742,12.7994,12.7742,12.7826,35200.0
2007-09-12 14:45:00,15.24,15.28,15.24,15.25,54800.0,12.7826,12.8162,12.7826,12.791,54800.0
2007-09-12 14:50:00,15.25,15.26,15.25,15.25,14600.0,12.791,12.7994,12.791,12.791,14600.0
2007-09-12 14:55:00,15.25,15.28,15.25,15.28,31300.0,12.791,12.8162,12.791,12.8162,31300.0
2007-09-12 15:00:00,15.28,15.29,15.25,15.25,22500.0,12.8162,12.8246,12.791,12.791,22500.0
2007-09-12 15:05:00,15.26,15.26,15.23,15.23,28300.0,12.7994,12.7994,12.7742,12.7742,28300.0
2007-09-12 15:10:00,15.23,15.26,15.23,15.24,29800.0,12.7742,12.7994,12.7742,12.7826,29800.0
2007-09-12 15:15:00,15.24,15.25,15.2,15.21,33200.0,12.7826,12.791,12.7491,12.7575,33200.0
2007-09-12 15:20:00,15.21,15.23,15.2,15.22,31300.0,12.7575,12.7742,12.7491,12.7658,31300.0
2007-09-12 15:25:00,15.22,15.22,15.18,15.18,22000.0,12.7658,12.7658,12.7323,12.7323,22000.0
2007-09-12 15:30:00,15.18,15.2,15.15,15.2,31600.0,12.7323,12.7491,12.7071,12.7491,31600.0
2007-09-12 15:35:00,15.2,15.2,15.17,15.18,22200.0,12.7491,12.7491,12.7239,12.7323,22200.0
2007-09-12 15:40:00,15.18,15.24,15.18,15.21,43200.0,12.7323,12.7826,12.7323,12.7575,43200.0
2007-09-12 15:45:00,15.22,15.26,15.21,15.22,79300.0,12.7658,12.7994,12.7575,12.7658,79300.0
2007-09-12 15:50:00,15.21,15.23,15.13,15.13,60700.0,12.7575,12.7742,12.6904,12.6904,60700.0
2007-09-12 15:55:00,15.13,15.19,15.12,15.17,93500.0,12.6904,12.7407,12.682,12.7239,93500.0
2007-09-13 09:30:00,15.32,15.36,15.17,15.17,87900.0,12.8497,12.8833,12.7239,12.7239,87900.0
2007-09-13 09:35:00,15.18,15.23,15.11,15.21,60700.0,12.7323,12.7742,12.6736,12.7575,60700.0
2007-09-13 09:40:00,15.19,15.26,15.19,15.22,46100.0,12.7407,12.7994,12.7407,12.7658,46100.0
2007-09-13 09:45:00,15.22,15.23,15.1,15.14,57300.0,12.7658,12.7742,12.6652,12.6987,57300.0
2007-09-13 09:50:00,15.14,15.22,15.13,15.18,82000.0,12.6987,12.7658,12.6904,12.7323,82000.0
2007-09-13 09:55:00,15.19,15.21,15.15,15.2,51500.0,12.7407,12.7575,12.7071,12.7491,51500.0
2007-09-13 10:00:00,15.2,15.26,15.19,15.24,79100.0,12.7491,12.7994,12.7407,12.7826,79100.0
2007-09-13 10:05:00,15.23,15.29,15.22,15.25,64100.0,12.7742,12.8246,12.7658,12.791,64100.0
2007-09-13 10:10:00,15.25,15.27,15.22,15.22,45700.0,12.791,12.8078,12.7658,12.7658,45700.0
2007-09-13 10:15:00,15.23,15.32,15.22,15.29,155400.0,12.7742,12.8497,12.7658,12.8246,155400.0
2007-09-13 10:20:00,15.28,15.31,15.25,15.3,88500.0,12.8162,12.8413,12.791,12.8329,88500.0
2007-09-13 10:25:00,15.3,15.33,15.3,15.3,28200.0,12.8329,12.8581,12.8329,12.8329,28200.0
2007-09-13 10:30:00,15.3,15.35,15.27,15.35,73400.0,12.8329,12.8749,12.8078,12.8749,73400.0
2007-09-13 10:35:00,15.34,15.37,15.31,15.31,30100.0,12.8665,12.8917,12.8413,12.8413,30100.0
2007-09-13 10:40:00,15.31,15.36,15.3,15.35,29300.0,12.8413,12.8833,12.8329,12.8749,29300.0
2007-09-13 10:45:00,15.35,15.4,15.34,15.38,31900.0,12.8749,12.9168,12.8665,12.9,31900.0
2007-09-13 10:50:00,15.37,15.46,15.37,15.45,73400.0,12.8917,12.9671,12.8917,12.9588,73400.0
2007-09-13 10:55:00,15.45,15.51,15.41,15.5,66600.0,12.9588,13.0091,12.9252,13.0007,66600.0
2007-09-13 11:00:00,15.5,15.55,15.47,15.5,86200.0,13.0007,13.0426,12.9755,13.0007,86200.0
2007-09-13 11:05:00,15.5,15.51,15.4,15.41,37600.0,13.0007,13.0091,12.9168,12.9252,37600.0
2007-09-13 11:10:00,15.4,15.51,15.39,15.51,56400.0,12.9168,13.0091,12.9084,13.0091,56400.0
2007-09-13 11:15:00,15.5,15.55,15.47,15.47,51500.0,13.0007,13.0426,12.9755,12.9755,51500.0
2007-09-13 11:20:00,15.48,15.51,15.47,15.5,60500.0,12.9839,13.0091,12.9755,13.0007,60500.0
2007-09-13 11:25:00,15.49,15.59,15.49,15.59,61000.0,12.9923,13.0762,12.9923,13.0762,61000.0
2007-09-13 11:30:00,15.59,15.6,15.52,15.52,34300.0,13.0762,13.0846,13.0175,13.0175,34300.0
2007-09-13 11:35:00,15.51,15.54,15.5,15.51,20100.0,13.0091,13.0342,13.0007,13.0091,20100.0
2007-09-13 11:40:00,15.51,15.52,15.45,15.46,20000.0,13.0091,13.0175,12.9588,12.9671,20000.0
2007-09-13 11:45:00,15.46,15.53,15.46,15.51,37800.0,12.9671,13.0259,12.9671,13.0091,37800.0
2007-09-13 11:50:00,15.51,15.51,15.45,15.47,44900.0,13.0091,13.0091,12.9588,12.9755,44900.0
2007-09-13 11:55:00,15.47,15.56,15.46,15.55,34600.0,12.9755,13.051,12.9671,13.0426,34600.0
2007-09-13 12:00:00,15.55,15.59,15.54,15.56,22500.0,13.0426,13.0762,13.0342,13.051,22500.0
2007-09-13 12:05:00,15.56,15.59,15.54,15.54,27600.0,13.051,13.0762,13.0342,13.0342,27600.0
2007-09-13 12:10:00,15.54,15.54,15.5,15.53,29300.0,13.0342,13.0342,13.0007,13.0259,29300.0
2007-09-13 12:15:00,15.53,15.56,15.52,15.55,38700.0,13.0259,13.051,13.0175,13.0426,38700.0
2007-09-13 12:20:00,15.55,15.58,15.54,15.58,17900.0,13.0426,13.0678,13.0342,13.0678,17900.0
2007-09-13 12:25:00,15.56,15.58,15.54,15.55,27000.0,13.051,13.0678,13.0342,13.0426,27000.0
2007-09-13 12:30:00,15.55,15.55,15.5,15.52,20000.0,13.0426,13.0426,13.0007,13.0175,20000.0
2007-09-13 12:35:00,15.53,15.55,15.51,15.53,49000.0,13.0259,13.0426,13.0091,13.0259,49000.0
2007-09-13 12:40:00,15.54,15.54,15.52,15.52,20700.0,13.0342,13.0342,13.0175,13.0175,20700.0
2007-09-13 12:45:00,15.52,15.54,15.49,15.5,37000.0,13.0175,13.0342,12.9923,13.0007,37000.0
2007-09-13 12:50:00,15.49,15.51,15.47,15.5,29600.0,12.9923,13.0091,12.9755,13.0007,29600.0
2007-09-13 12:55:00,15.5,15.52,15.5,15.52,18100.0,13.0007,13.0175,13.0007,13.0175,18100.0
2007-09-13 13:00:00,15.52,15.6,15.52,15.59,51800.0,13.0175,13.0846,13.0175,13.0762,51800.0
2007-09-13 13:05:00,15.59,15.62,15.59,15.6,55300.0,13.0762,13.1013,13.0762,13.0846,55300.0
2007-09-13 13:10:00,15.6,15.62,15.59,15.59,51200.0,13.0846,13.1013,13.0762,13.0762,51200.0
2007-09-13 13:15:00,15.59,15.66,15.58,15.66,44800.0,13.0762,13.1349,13.0678,13.1349,44800.0
2007-09-13 13:20:00,15.66,15.72,15.66,15.68,59900.0,13.1349,13.1852,13.1349,13.1517,59900.0
2007-09-13 13:25:00,15.69,15.71,15.68,15.69,37000.0,13.1601,13.1768,13.1517,13.1601,37000.0
2007-09-13 13:30:00,15.69,15.71,15.68,15.7,31200.0,13.1601,13.1768,13.1517,13.1684,31200.0
2007-09-13 13:35:00,15.71,15.72,15.69,15.71,36300.0,13.1768,13.1852,13.1601,13.1768,36300.0
2007-09-13 13:40:00,15.71,15.76,15.7,15.73,62300.0,13.1768,13.2188,13.1684,13.1936,62300.0
2007-09-13 13:45:00,15.73,15.77,15.73,15.75,33000.0,13.1936,13.2272,13.1936,13.2104,33000.0
2007-09-13 13:50:00,15.75,15.76,15.68,15.68,32700.0,13.2104,13.2188,13.1517,13.1517,32700.0
2007-09-13 13:55:00,15.69,15.69,15.67,15.68,114300.0,13.1601,13.1601,13.1433,13.1517,114300.0
2007-09-13 14:00:00,15.68,15.68,15.67,15.68,25200.0,13.1517,13.1517,13.1433,13.1517,25200.0
2007-09-13 14:05:00,15.68,15.69,15.67,15.68,49600.0,13.1517,13.1601,13.1433,13.1517,49600.0
2007-09-13 14:10:00,15.68,15.69,15.6,15.6,51300.0,13.1517,13.1601,13.0846,13.0846,51300.0
2007-09-13 14:15:00,15.61,15.61,15.55,15.55,39100.0,13.093,13.093,13.0426,13.0426,39100.0
2007-09-13 14:20:00,15.55,15.6,15.54,15.57,29000.0,13.0426,13.0846,13.0342,13.0594,29000.0
2007-09-13 14:25:00,15.56,15.56,15.52,15.53,30100.0,13.051,13.051,13.0175,13.0259,30100.0
2007-09-13 14:30:00,15.54,15.58,15.51,15.56,37800.0,13.0342,13.0678,13.0091,13.051,37800.0
2007-09-13 14:35:00,15.56,15.59,15.56,15.56,24500.0,13.051,13.0762,13.051,13.051,24500.0
2007-09-13 14:40:00,15.56,15.6,15.55,15.6,27700.0,13.051,13.0846,13.0426,13.0846,27700.0
2007-09-13 14:45:00,15.6,15.7,15.59,15.59,107700.0,13.0846,13.1684,13.0762,13.0762,107700.0
2007-09-13 14:50:00,15.59,15.6,15.58,15.6,27600.0,13.0762,13.0846,13.0678,13.0846,27600.0
2007-09-13 14:55:00,15.6,15.6,15.55,15.58,25500.0,13.0846,13.0846,13.0426,13.0678,25500.0
2007-09-13 15:00:00,15.57,15.64,15.57,15.61,39200.0,13.0594,13.1181,13.0594,13.093,39200.0
2007-09-13 15:05:00,15.61,15.66,15.6,15.65,67100.0,13.093,13.1349,13.0846,13.1265,67100.0
2007-09-13 15:10:00,15.65,15.68,15.59,15.6,53500.0,13.1265,13.1517,13.0762,13.0846,53500.0
2007-09-13 15:15:00,15.59,15.59,15.52,15.55,17500.0,13.0762,13.0762,13.0175,13.0426,17500.0
2007-09-13 15:20:00,15.55,15.61,15.54,15.58,69600.0,13.0426,13.093,13.0342,13.0678,69600.0
2007-09-13 15:25:00,15.58,15.58,15.5,15.52,47100.0,13.0678,13.0678,13.0007,13.0175,47100.0
2007-09-13 15:30:00,15.53,15.58,15.52,15.55,44000.0,13.0259,13.0678,13.0175,13.0426,44000.0
2007-09-13 15:35:00,15.56,15.62,15.55,15.62,76500.0,13.051,13.1013,13.0426,13.1013,76500.0
2007-09-13 15:40:00,15.62,15.67,15.54,15.56,105900.0,13.1013,13.1433,13.0342,13.051,105900.0
2007-09-13 15:45:00,15.55,15.56,15.49,15.52,74800.0,13.0426,13.051,12.9923,13.0175,74800.0
2007-09-13 15:50:00,15.51,15.62,15.51,15.55,146700.0,13.0091,13.1013,13.0091,13.0426,146700.0
2007-09-13 15:55:00,15.54,15.58,15.51,15.52,107500.0,13.0342,13.0678,13.0091,13.0175,107500.0
2007-09-14 09:30:00,15.61,15.63,15.28,15.53,144900.0,13.093,13.1097,12.8162,13.0259,144900.0
2007-09-14 09:35:00,15.52,15.55,15.38,15.52,64900.0,13.0175,13.0426,12.9,13.0175,64900.0
2007-09-14 09:40:00,15.52,15.55,15.38,15.42,48200.0,13.0175,13.0426,12.9,12.9336,48200.0
2007-09-14 09:45:00,15.42,15.45,15.37,15.42,112500.0,12.9336,12.9588,12.8917,12.9336,112500.0
2007-09-14 09:50:00,15.44,15.52,15.4,15.5,61000.0,12.9504,13.0175,12.9168,13.0007,61000.0
2007-09-14 09:55:00,15.5,15.52,15.47,15.51,58000.0,13.0007,13.0175,12.9755,13.0091,58000.0
2007-09-14 10:00:00,15.51,15.62,15.48,15.62,117400.0,13.0091,13.1013,12.9839,13.1013,117400.0
2007-09-14 10:05:00,15.62,15.77,15.62,15.7,109800.0,13.1013,13.2272,13.1013,13.1684,109800.0
2007-09-14 10:10:00,15.69,15.73,15.63,15.66,57000.0,13.1601,13.1936,13.1097,13.1349,57000.0
2007-09-14 10:15:00,15.66,15.78,15.65,15.71,83300.0,13.1349,13.2355,13.1265,13.1768,83300.0
2007-09-14 10:20:00,15.71,15.78,15.7,15.73,40000.0,13.1768,13.2355,13.1684,13.1936,40000.0
2007-09-14 10:25:00,15.73,15.73,15.7,15.71,27500.0,13.1936,13.1936,13.1684,13.1768,27500.0
2007-09-14 10:30:00,15.71,15.83,15.71,15.8,84500.0,13.1768,13.2775,13.1768,13.2523,84500.0
2007-09-14 10:35:00,15.79,15.98,15.79,15.9,179100.0,13.2439,13.4033,13.2439,13.3362,179100.0
2007-09-14 10:40:00,15.89,15.91,15.85,15.86,53900.0,13.3278,13.3446,13.2943,13.3026,53900.0
2007-09-14 10:45:00,15.85,15.91,15.85,15.89,59300.0,13.2943,13.3446,13.2943,13.3278,59300.0
2007-09-14 10:50:00,15.89,15.89,15.71,15.77,108900.0,13.3278,13.3278,13.1768,13.2272,108900.0
2007-09-14 10:55:00,15.77,15.77,15.7,15.72,39300.0,13.2272,13.2272,13.1684,13.1852,39300.0
2007-09-14 11:00:00,15.71,15.72,15.69,15.72,37600.0,13.1768,13.1852,13.1601,13.1852,37600.0
2007-09-14 11:05:00,15.72,15.72,15.69,15.7,76400.0,13.1852,13.1852,13.1601,13.1684,76400.0
2007-09-14 11:10:00,15.7,15.72,15.68,15.72,34500.0,13.1684,13.1852,13.1517,13.1852,34500.0
2007-09-14 11:15:00,15.72,15.75,15.72,15.74,32700.0,13.1852,13.2104,13.1852,13.202,32700.0
2007-09-14 11:20:00,15.74,15.81,15.72,15.77,39500.0,13.202,13.2607,13.1852,13.2272,39500.0
2007-09-14 11:25:00,15.77,15.81,15.76,15.8,26000.0,13.2272,13.2607,13.2188,13.2523,26000.0
2007-09-14 11:30:00,15.8,15.85,15.8,15.83,35800.0,13.2523,13.2943,13.2523,13.2775,35800.0
2007-09-14 11:35:00,15.82,15.83,15.81,15.82,19000.0,13.2691,13.2775,13.2607,13.2691,19000.0
2007-09-14 11:40:00,15.81,15.93,15.81,15.9,60200.0,13.2607,13.3614,13.2607,13.3362,60200.0
2007-09-14 11:45:00,15.91,15.92,15.88,15.9,17900.0,13.3446,13.353,13.3194,13.3362,17900.0
2007-09-14 11:50:00,15.89,15.97,15.89,15.95,42500.0,13.3278,13.3949,13.3278,13.3781,42500.0
2007-09-14 11:55:00,15.95,16.02,15.92,15.93,123600.0,13.3781,13.4368,13.353,13.3614,123600.0
2007-09-14 12:00:00,15.92,16.0,15.9,15.97,60600.0,13.353,13.4201,13.3362,13.3949,60600.0
2007-09-14 12:05:00,15.97,15.99,15.93,15.95,28700.0,13.3949,13.4117,13.3614,13.3781,28700.0
2007-09-14 12:10:00,15.95,15.96,15.86,15.86,20500.0,13.3781,13.3865,13.3026,13.3026,20500.0
2007-09-14 12:15:00,15.86,15.9,15.86,15.87,24000.0,13.3026,13.3362,13.3026,13.311,24000.0
2007-09-14 12:20:00,15.86,15.91,15.85,15.9,14600.0,13.3026,13.3446,13.2943,13.3362,14600.0
2007-09-14 12:25:00,15.9,15.91,15.87,15.9,19300.0,13.3362,13.3446,13.311,13.3362,19300.0
2007-09-14 12:30:00,15.88,15.92,15.88,15.88,14000.0,13.3194,13.353,13.3194,13.3194,14000.0
2007-09-14 12:35:00,15.88,15.89,15.87,15.88,6000.0,13.3194,13.3278,13.311,13.3194,6000.0
2007-09-14 12:40:00,15.88,15.89,15.88,15.88,9100.0,13.3194,13.3278,13.3194,13.3194,9100.0
2007-09-14 12:45:00,15.89,15.89,15.85,15.85,27100.0,13.3278,13.3278,13.2943,13.2943,27100.0
2007-09-14 12:50:00,15.86,15.88,15.84,15.86,39900.0,13.3026,13.3194,13.2859,13.3026,39900.0
2007-09-14 12:55:00,15.86,15.89,15.85,15.85,20800.0,13.3026,13.3278,13.2943,13.2943,20800.0
2007-09-14 13:00:00,15.85,15.89,15.83,15.87,36700.0,13.2943,13.3278,13.2775,13.311,36700.0
2007-09-14 13:05:00,15.87,15.89,15.85,15.85,27000.0,13.311,13.3278,13.2943,13.2943,27000.0
2007-09-14 13:10:00,15.85,15.86,15.82,15.85,40000.0,13.2943,13.3026,13.2691,13.2943,40000.0
2007-09-14 13:15:00,15.85,15.85,15.82,15.84,41000.0,13.2943,13.2943,13.2691,13.2859,41000.0
2007-09-14 13:20:00,15.83,15.89,15.83,15.88,41100.0,13.2775,13.3278,13.2775,13.3194,41100.0
2007-09-14 13:25:00,15.89,15.93,15.88,15.9,63700.0,13.3278,13.3614,13.3194,13.3362,63700.0
2007-09-14 13:30:00,15.9,15.92,15.84,15.86,64300.0,13.3362,13.353,13.2859,13.3026,64300.0
2007-09-14 13:35:00,15.86,15.87,15.83,15.83,22100.0,13.3026,13.311,13.2775,13.2775,22100.0
2007-09-14 13:40:00,15.84,15.84,15.83,15.84,31000.0,13.2859,13.2859,13.2775,13.2859,31000.0
2007-09-14 13:45:00,15.84,15.88,15.83,15.87,30500.0,13.2859,13.3194,13.2775,13.311,30500.0
2007-09-14 13:50:00,15.86,15.89,15.86,15.87,32200.0,13.3026,13.3278,13.3026,13.311,32200.0
2007-09-14 13:55:00,15.86,15.88,15.86,15.87,19900.0,13.3026,13.3194,13.3026,13.311,19900.0
2007-09-14 14:00:00,15.87,15.88,15.86,15.88,11900.0,13.311,13.3194,13.3026,13.3194,11900.0
2007-09-14 14:05:00,15.88,15.88,15.83,15.85,32700.0,13.3194,13.3194,13.2775,13.2943,32700.0
2007-09-14 14:10:00,15.85,15.88,15.85,15.88,24100.0,13.2943,13.3194,13.2943,13.3194,24100.0
2007-09-14 14:15:00,15.89,15.93,15.88,15.93,39800.0,13.3278,13.3614,13.3194,13.3614,39800.0
2007-09-14 14:20:00,15.92,15.99,15.92,15.98,56700.0,13.353,13.4117,13.353,13.4033,56700.0
2007-09-14 14:25:00,15.98,15.99,15.96,15.96,25500.0,13.4033,13.4117,13.3865,13.3865,25500.0
2007-09-14 14:30:00,15.96,15.98,15.94,15.98,34400.0,13.3865,13.4033,13.3697,13.4033,34400.0
2007-09-14 14:35:00,15.97,15.98,15.93,15.94,48000.0,13.3949,13.4033,13.3614,13.3697,48000.0
2007-09-14 14:40:00,15.95,15.96,15.9,15.91,77300.0,13.3781,13.3865,13.3362,13.3446,77300.0
2007-09-14 14:45:00,15.9,15.91,15.88,15.9,23900.0,13.3362,13.3446,13.3194,13.3362,23900.0
2007-09-14 14:50:00,15.9,15.91,15.86,15.86,22200.0,13.3362,13.3446,13.3026,13.3026,22200.0
2007-09-14 14:55:00,15.86,15.86,15.82,15.86,32000.0,13.3026,13.3026,13.2691,13.3026,32000.0
2007-09-14 15:00:00,15.86,15.92,15.86,15.9,23500.0,13.3026,13.353,13.3026,13.3362,23500.0
2007-09-14 15:05:00,15.92,15.93,15.89,15.9,24700.0,13.353,13.3614,13.3278,13.3362,24700.0
2007-09-14 15:10:00,15.9,15.9,15.86,15.88,17600.0,13.3362,13.3362,13.3026,13.3194,17600.0
2007-09-14 15:15:00,15.88,15.94,15.87,15.92,43900.0,13.3194,13.3697,13.311,13.353,43900.0
2007-09-14 15:20:00,15.92,16.05,15.92,16.02,98600.0,13.353,13.462,13.353,13.4368,98600.0
2007-09-14 15:25:00,16.03,16.03,16.0,16.02,43300.0,13.4452,13.4452,13.4201,13.4368,43300.0
2007-09-14 15:30:00,16.03,16.03,15.95,15.98,88100.0,13.4452,13.4452,13.3781,13.4033,88100.0
2007-09-14 15:35:00,15.98,16.02,15.97,16.01,30500.0,13.4033,13.4368,13.3949,13.4285,30500.0
2007-09-14 15:40:00,16.01,16.04,16.01,16.01,56000.0,13.4285,13.4536,13.4285,13.4285,56000.0
2007-09-14 15:45:00,16.01,16.04,15.98,15.98,73900.0,13.4285,13.4536,13.4033,13.4033,73900.0
2007-09-14 15:50:00,15.99,16.03,15.96,16.03,102200.0,13.4117,13.4452,13.3865,13.4452,102200.0
2007-09-14 15:55:00,16.03,16.07,16.01,16.01,168200.0,13.4452,13.4788,13.4285,13.4285,168200.0
2007-09-17 09:30:00,15.91,16.0,15.82,15.89,82600.0,13.3446,13.4201,13.2691,13.3278,82600.0
2007-09-17 09:35:00,15.89,16.08,15.86,16.04,73100.0,13.3278,13.4872,13.3026,13.4536,73100.0
2007-09-17 09:40:00,16.04,16.05,15.88,15.98,70500.0,13.4536,13.462,13.3194,13.4033,70500.0
2007-09-17 09:45:00,15.99,16.23,15.99,16.21,129800.0,13.4117,13.613,13.4117,13.5962,129800.0
2007-09-17 09:50:00,16.21,16.21,16.02,16.06,76900.0,13.5962,13.5962,13.4368,13.4704,76900.0
2007-09-17 09:55:00,16.06,16.09,15.94,16.0,83200.0,13.4704,13.4956,13.3697,13.4201,83200.0
2007-09-17 10:00:00,15.98,16.01,15.91,15.99,51500.0,13.4033,13.4285,13.3446,13.4117,51500.0
2007-09-17 10:05:00,15.99,16.04,15.88,15.89,64700.0,13.4117,13.4536,13.3194,13.3278,64700.0
2007-09-17 10:10:00,15.89,16.0,15.88,16.0,30400.0,13.3278,13.4201,13.3194,13.4201,30400.0
2007-09-17 10:15:00,16.0,16.07,15.99,16.01,47000.0,13.4201,13.4788,13.4117,13.4285,47000.0
2007-09-17 10:20:00,16.0,16.03,15.97,15.99,46700.0,13.4201,13.4452,13.3949,13.4117,46700.0
2007-09-17 10:25:00,15.99,15.99,15.9,15.93,77200.0,13.4117,13.4117,13.3362,13.3614,77200.0
2007-09-17 10:30:00,15.94,15.97,15.91,15.96,71400.0,13.3697,13.3949,13.3446,13.3865,71400.0
2007-09-17 10:35:00,15.95,15.95,15.91,15.94,73400.0,13.3781,13.3781,13.3446,13.3697,73400.0
2007-09-17 10:40:00,15.94,16.03,15.93,16.0,41300.0,13.3697,13.4452,13.3614,13.4201,41300.0
2007-09-17 10:45:00,16.0,16.01,15.94,15.96,40700.0,13.4201,13.4285,13.3697,13.3865,40700.0
2007-09-17 10:50:00,15.95,15.95,15.89,15.93,85200.0,13.3781,13.3781,13.3278,13.3614,85200.0
2007-09-17 10:55:00,15.94,15.94,15.89,15.91,37000.0,13.3697,13.3697,13.3278,13.3446,37000.0
2007-09-17 11:00:00,15.9,15.93,15.89,15.9,36500.0,13.3362,13.3614,13.3278,13.3362,36500.0
2007-09-17 11:05:00,15.9,15.94,15.85,15.86,38800.0,13.3362,13.3697,13.2943,13.3026,38800.0
2007-09-17 11:10:00,15.85,15.89,15.83,15.83,34100.0,13.2943,13.3278,13.2775,13.2775,34100.0
2007-09-17 11:15:00,15.84,15.84,15.77,15.81,51000.0,13.2859,13.2859,13.2272,13.2607,51000.0
2007-09-17 11:20:00,15.81,15.81,15.73,15.77,51700.0,13.2607,13.2607,13.1936,13.2272,51700.0
2007-09-17 11:25:00,15.77,15.79,15.77,15.79,20300.0,13.2272,13.2439,13.2272,13.2439,20300.0
2007-09-17 11:30:00,15.78,15.8,15.74,15.8,32400.0,13.2355,13.2523,13.202,13.2523,32400.0
2007-09-17 11:35:00,15.79,15.83,15.79,15.81,18000.0,13.2439,13.2775,13.2439,13.2607,18000.0
2007-09-17 11:40:00,15.82,15.83,15.81,15.82,9300.0,13.2691,13.2775,13.2607,13.2691,9300.0
2007-09-17 11:45:00,15.82,15.82,15.8,15.82,9000.0,13.2691,13.2691,13.2523,13.2691,9000.0
2007-09-17 11:50:00,15.82,15.82,15.77,15.82,27300.0,13.2691,13.2691,13.2272,13.2691,27300.0
2007-09-17 11:55:00,15.82,15.83,15.77,15.78,32700.0,13.2691,13.2775,13.2272,13.2355,32700.0
2007-09-17 12:00:00,15.78,15.81,15.77,15.79,22400.0,13.2355,13.2607,13.2272,13.2439,22400.0
2007-09-17 12:05:00,15.79,15.8,15.73,15.73,21100.0,13.2439,13.2523,13.1936,13.1936,21100.0
2007-09-17 12:10:00,15.74,15.75,15.73,15.75,12200.0,13.202,13.2104,13.1936,13.2104,12200.0
2007-09-17 12:15:00,15.75,15.77,15.74,15.77,15000.0,13.2104,13.2272,13.202,13.2272,15000.0
2007-09-17 12:20:00,15.77,15.77,15.73,15.75,13800.0,13.2272,13.2272,13.1936,13.2104,13800.0
2007-09-17 12:25:00,15.74,15.82,15.74,15.82,28800.0,13.202,13.2691,13.202,13.2691,28800.0
2007-09-17 12:30:00,15.81,15.82,15.8,15.8,4700.0,13.2607,13.2691,13.2523,13.2523,4700.0
2007-09-17 12:35:00,15.81,15.86,15.81,15.85,14400.0,13.2607,13.3026,13.2607,13.2943,14400.0
2007-09-17 12:40:00,15.84,15.84,15.82,15.83,5500.0,13.2859,13.2859,13.2691,13.2775,5500.0
2007-09-17 12:45:00,15.84,15.89,15.82,15.87,33000.0,13.2859,13.3278,13.2691,13.311,33000.0
2007-09-17 12:50:00,15.87,15.87,15.83,15.84,7100.0,13.311,13.311,13.2775,13.2859,7100.0
2007-09-17 12:55:00,15.84,15.88,15.84,15.88,21100.0,13.2859,13.3194,13.2859,13.3194,21100.0
2007-09-17 13:00:00,15.89,15.9,15.86,15.86,25900.0,13.3278,13.3362,13.3026,13.3026,25900.0
2007-09-17 13:05:00,15.88,15.88,15.87,15.87,9700.0,13.3194,13.3194,13.311,13.311,9700.0
2007-09-17 13:10:00,15.87,15.93,15.87,15.91,20400.0,13.311,13.3614,13.311,13.3446,20400.0
2007-09-17 13:15:00,15.92,15.94,15.9,15.94,18500.0,13.353,13.3697,13.3362,13.3697,18500.0
2007-09-17 13:20:00,15.92,15.93,15.9,15.9,7100.0,13.353,13.3614,13.3362,13.3362,7100.0
2007-09-17 13:25:00,15.9,15.91,15.9,15.91,8200.0,13.3362,13.3446,13.3362,13.3446,8200.0
2007-09-17 13:30:00,15.91,15.91,15.88,15.88,18600.0,13.3446,13.3446,13.3194,13.3194,18600.0
2007-09-17 13:35:00,15.88,15.88,15.85,15.86,13000.0,13.3194,13.3194,13.2943,13.3026,13000.0
2007-09-17 13:40:00,15.87,15.88,15.86,15.88,9000.0,13.311,13.3194,13.3026,13.3194,9000.0
2007-09-17 13:45:00,15.88,15.91,15.88,15.91,18900.0,13.3194,13.3446,13.3194,13.3446,18900.0
2007-09-17 13:50:00,15.91,15.92,15.89,15.91,10400.0,13.3446,13.353,13.3278,13.3446,10400.0
2007-09-17 13:55:00,15.91,15.91,15.85,15.85,26400.0,13.3446,13.3446,13.2943,13.2943,26400.0
2007-09-17 14:00:00,15.85,15.89,15.84,15.88,20300.0,13.2943,13.3278,13.2859,13.3194,20300.0
2007-09-17 14:05:00,15.87,15.87,15.84,15.84,18600.0,13.311,13.311,13.2859,13.2859,18600.0
2007-09-17 14:10:00,15.83,15.87,15.83,15.86,16100.0,13.2775,13.311,13.2775,13.3026,16100.0
2007-09-17 14:15:00,15.87,15.89,15.86,15.89,20900.0,13.311,13.3278,13.3026,13.3278,20900.0
2007-09-17 14:20:00,15.88,15.9,15.85,15.88,29200.0,13.3194,13.3362,13.2943,13.3194,29200.0
2007-09-17 14:25:00,15.89,16.01,15.88,15.99,61700.0,13.3278,13.4285,13.3194,13.4117,61700.0
2007-09-17 14:30:00,15.99,16.04,15.97,16.01,28000.0,13.4117,13.4536,13.3949,13.4285,28000.0
2007-09-17 14:35:00,16.01,16.01,15.97,15.98,14000.0,13.4285,13.4285,13.3949,13.4033,14000.0
2007-09-17 14:40:00,15.98,15.99,15.96,15.97,17700.0,13.4033,13.4117,13.3865,13.3949,17700.0
2007-09-17 14:45:00,15.98,16.04,15.97,15.99,41100.0,13.4033,13.4536,13.3949,13.4117,41100.0
2007-09-17 14:50:00,15.98,15.99,15.95,15.97,29000.0,13.4033,13.4117,13.3781,13.3949,29000.0
2007-09-17 14:55:00,15.99,16.06,15.98,16.05,31200.0,13.4117,13.4704,13.4033,13.462,31200.0
2007-09-17 15:00:00,16.05,16.08,16.03,16.04,57300.0,13.462,13.4872,13.4452,13.4536,57300.0
2007-09-17 15:05:00,16.03,16.07,16.02,16.07,26800.0,13.4452,13.4788,13.4368,13.4788,26800.0
2007-09-17 15:10:00,16.07,16.2,16.05,16.2,179200.0,13.4788,13.5878,13.462,13.5878,179200.0
2007-09-17 15:15:00,16.2,16.21,16.15,16.18,45900.0,13.5878,13.5962,13.5459,13.571,45900.0
2007-09-17 15:20:00,16.18,16.22,16.16,16.21,52800.0,13.571,13.6046,13.5543,13.5962,52800.0
2007-09-17 15:25:00,16.21,16.21,16.15,16.16,35900.0,13.5962,13.5962,13.5459,13.5543,35900.0
2007-09-17 15:30:00,16.16,16.16,16.09,16.1,48100.0,13.5543,13.5543,13.4956,13.5039,48100.0
2007-09-17 15:35:00,16.11,16.11,16.05,16.05,46200.0,13.5123,13.5123,13.462,13.462,46200.0
2007-09-17 15:40:00,16.06,16.08,16.04,16.07,46100.0,13.4704,13.4872,13.4536,13.4788,46100.0
2007-09-17 15:45:00,16.08,16.09,16.06,16.08,35700.0,13.4872,13.4956,13.4704,13.4872,35700.0
2007-09-17 15:50:00,16.08,16.09,16.04,16.08,70900.0,13.4872,13.4956,13.4536,13.4872,70900.0
2007-09-17 15:55:00,16.08,16.09,16.03,16.08,100300.0,13.4872,13.4956,13.4452,13.4872,100300.0
2007-09-18 09:30:00,16.3,16.35,16.19,16.32,47100.0,13.6717,13.7136,13.5794,13.6885,47100.0
2007-09-18 09:35:00,16.32,16.43,16.25,16.34,112300.0,13.6885,13.7807,13.6298,13.7052,112300.0
2007-09-18 09:40:00,16.32,16.34,16.12,16.15,64000.0,13.6885,13.7052,13.5207,13.5459,64000.0
2007-09-18 09:45:00,16.15,16.28,16.15,16.18,32300.0,13.5459,13.6549,13.5459,13.571,32300.0
2007-09-18 09:50:00,16.18,16.19,16.1,16.1,39200.0,13.571,13.5794,13.5039,13.5039,39200.0
2007-09-18 09:55:00,16.11,16.14,16.07,16.14,32900.0,13.5123,13.5375,13.4788,13.5375,32900.0
2007-09-18 10:00:00,16.14,16.15,16.05,16.12,47200.0,13.5375,13.5459,13.462,13.5207,47200.0
2007-09-18 10:05:00,16.12,16.13,16.09,16.12,26700.0,13.5207,13.5291,13.4956,13.5207,26700.0
2007-09-18 10:10:00,16.13,16.16,16.12,16.15,33300.0,13.5291,13.5543,13.5207,13.5459,33300.0
2007-09-18 10:15:00,16.15,16.15,16.11,16.12,15100.0,13.5459,13.5459,13.5123,13.5207,15100.0
2007-09-18 10:20:00,16.12,16.12,16.08,16.08,23900.0,13.5207,13.5207,13.4872,13.4872,23900.0
2007-09-18 10:25:00,16.09,16.15,16.08,16.14,31500.0,13.4956,13.5459,13.4872,13.5375,31500.0
2007-09-18 10:30:00,16.15,16.19,16.14,16.17,31200.0,13.5459,13.5794,13.5375,13.5627,31200.0
2007-09-18 10:35:00,16.17,16.19,16.14,16.15,23300.0,13.5627,13.5794,13.5375,13.5459,23300.0
2007-09-18 10:40:00,16.15,16.21,16.14,16.2,18600.0,13.5459,13.5962,13.5375,13.5878,18600.0
2007-09-18 10:45:00,16.2,16.26,16.19,16.26,31300.0,13.5878,13.6381,13.5794,13.6381,31300.0
2007-09-18 10:50:00,16.26,16.31,16.26,16.31,63400.0,13.6381,13.6801,13.6381,13.6801,63400.0
2007-09-18 10:55:00,16.31,16.4,16.31,16.38,66700.0,13.6801,13.7556,13.6801,13.7388,66700.0
2007-09-18 11:00:00,16.37,16.44,16.32,16.44,129600.0,13.7304,13.7891,13.6885,13.7891,129600.0
2007-09-18 11:05:00,16.44,16.57,16.44,16.56,183300.0,13.7891,13.8982,13.7891,13.8898,183300.0
2007-09-18 11:10:00,16.55,16.7,16.55,16.68,88100.0,13.8814,14.0072,13.8814,13.9904,88100.0
2007-09-18 11:15:00,16.68,16.69,16.64,16.68,89000.0,13.9904,13.9988,13.9569,13.9904,89000.0
2007-09-18 11:20:00,16.68,16.7,16.63,16.65,84600.0,13.9904,14.0072,13.9485,13.9653,84600.0
2007-09-18 11:25:00,16.65,16.66,16.56,16.57,26900.0,13.9653,13.9736,13.8898,13.8982,26900.0
2007-09-18 11:30:00,16.57,16.58,16.52,16.53,25800.0,13.8982,13.9065,13.8562,13.8646,25800.0
2007-09-18 11:35:00,16.53,16.53,16.43,16.46,58000.0,13.8646,13.8646,13.7807,13.8059,58000.0
2007-09-18 11:40:00,16.45,16.5,16.41,16.42,54600.0,13.7975,13.8394,13.764,13.7723,54600.0
2007-09-18 11:45:00,16.42,16.47,16.41,16.47,27700.0,13.7723,13.8143,13.764,13.8143,27700.0
2007-09-18 11:50:00,16.47,16.48,16.46,16.47,10300.0,13.8143,13.8227,13.8059,13.8143,10300.0
2007-09-18 11:55:00,16.47,16.47,16.37,16.37,31600.0,13.8143,13.8143,13.7304,13.7304,31600.0
2007-09-18 12:00:00,16.38,16.39,16.34,16.34,22100.0,13.7388,13.7472,13.7052,13.7052,22100.0
2007-09-18 12:05:00,16.35,16.35,16.29,16.33,29600.0,13.7136,13.7136,13.6633,13.6969,29600.0
2007-09-18 12:10:00,16.33,16.33,16.29,16.32,15400.0,13.6969,13.6969,13.6633,13.6885,15400.0
2007-09-18 12:15:00,16.32,16.32,16.25,16.3,24200.0,13.6885,13.6885,13.6298,13.6717,24200.0
2007-09-18 12:20:00,16.3,16.32,16.29,16.3,13800.0,13.6717,13.6885,13.6633,13.6717,13800.0
2007-09-18 12:25:00,16.31,16.31,16.28,16.29,16500.0,13.6801,13.6801,13.6549,13.6633,16500.0
2007-09-18 12:30:00,16.29,16.29,16.25,16.26,14400.0,13.6633,13.6633,13.6298,13.6381,14400.0
2007-09-18 12:35:00,16.27,16.3,16.26,16.27,13100.0,13.6465,13.6717,13.6381,13.6465,13100.0
2007-09-18 12:40:00,16.26,16.26,16.23,16.24,15000.0,13.6381,13.6381,13.613,13.6214,15000.0
2007-09-18 12:45:00,16.23,16.24,16.21,16.21,11900.0,13.613,13.6214,13.5962,13.5962,11900.0
2007-09-18 12:50:00,16.21,16.24,16.21,16.24,11900.0,13.5962,13.6214,13.5962,13.6214,11900.0
2007-09-18 12:55:00,16.24,16.27,16.23,16.24,31100.0,13.6214,13.6465,13.613,13.6214,31100.0
2007-09-18 13:00:00,16.24,16.25,16.23,16.24,10900.0,13.6214,13.6298,13.613,13.6214,10900.0
2007-09-18 13:05:00,16.25,16.25,16.2,16.21,16100.0,13.6298,13.6298,13.5878,13.5962,16100.0
2007-09-18 13:10:00,16.2,16.25,16.2,16.25,14800.0,13.5878,13.6298,13.5878,13.6298,14800.0
2007-09-18 13:15:00,16.25,16.31,16.25,16.31,19900.0,13.6298,13.6801,13.6298,13.6801,19900.0
2007-09-18 13:20:00,16.3,16.32,16.28,16.31,22000.0,13.6717,13.6885,13.6549,13.6801,22000.0
2007-09-18 13:25:00,16.32,16.33,16.29,16.3,22900.0,13.6885,13.6969,13.6633,13.6717,22900.0
2007-09-18 13:30:00,16.3,16.35,16.3,16.35,28500.0,13.6717,13.7136,13.6717,13.7136,28500.0
2007-09-18 13:35:00,16.35,16.41,16.33,16.4,52000.0,13.7136,13.764,13.6969,13.7556,52000.0
2007-09-18 13:40:00,16.4,16.43,16.4,16.41,46400.0,13.7556,13.7807,13.7556,13.764,46400.0
2007-09-18 13:45:00,16.41,16.41,16.37,16.39,37100.0,13.764,13.764,13.7304,13.7472,37100.0
2007-09-18 13:50:00,16.37,16.45,16.37,16.44,63300.0,13.7304,13.7975,13.7304,13.7891,63300.0
2007-09-18 13:55:00,16.44,16.46,16.43,16.45,59300.0,13.7891,13.8059,13.7807,13.7975,59300.0
2007-09-18 14:00:00,16.45,16.45,16.36,16.38,82700.0,13.7975,13.7975,13.722,13.7388,82700.0
2007-09-18 14:05:00,16.38,16.39,16.31,16.33,37400.0,13.7388,13.7472,13.6801,13.6969,37400.0
2007-09-18 14:10:00,16.33,16.39,16.3,16.35,51700.0,13.6969,13.7472,13.6717,13.7136,51700.0
2007-09-18 14:15:00,16.37,16.89,16.37,16.77,255600.0,13.7304,14.1666,13.7304,14.0659,255600.0
2007-09-18 14:20:00,16.76,16.9,16.69,16.7,175700.0,14.0575,14.175,13.9988,14.0072,175700.0
2007-09-18 14:25:00,16.78,16.83,16.59,16.7,173000.0,14.0743,14.1162,13.9149,14.0072,173000.0
2007-09-18 14:30:00,16.7,16.8,16.66,16.66,153700.0,14.0072,14.0911,13.9736,13.9736,153700.0
2007-09-18 14:35:00,16.66,16.69,16.64,16.66,269800.0,13.9736,13.9988,13.9569,13.9736,269800.0
2007-09-18 14:40:00,16.66,16.7,16.63,16.67,220300.0,13.9736,14.0072,13.9485,13.982,220300.0
2007-09-18 14:45:00,16.68,16.72,16.54,16.63,268300.0,13.9904,14.024,13.873,13.9485,268300.0
2007-09-18 14:50:00,16.63,16.66,16.57,16.58,121000.0,13.9485,13.9736,13.8982,13.9065,121000.0
2007-09-18 14:55:00,16.58,16.58,16.53,16.56,125600.0,13.9065,13.9065,13.8646,13.8898,125600.0
2007-09-18 15:00:00,16.56,16.56,16.49,16.5,133600.0,13.8898,13.8898,13.8311,13.8394,133600.0
2007-09-18 15:05:00,16.5,16.61,16.5,16.59,152300.0,13.8394,13.9317,13.8394,13.9149,152300.0
2007-09-18 15:10:00,16.59,16.67,16.59,16.66,209100.0,13.9149,13.982,13.9149,13.9736,209100.0
2007-09-18 15:15:00,16.66,16.71,16.64,16.7,78000.0,13.9736,14.0156,13.9569,14.0072,78000.0
2007-09-18 15:20:00,16.7,16.71,16.68,16.7,110100.0,14.0072,14.0156,13.9904,14.0072,110100.0
2007-09-18 15:25:00,16.7,16.81,16.7,16.8,159900.0,14.0072,14.0995,14.0072,14.0911,159900.0
2007-09-18 15:30:00,16.8,16.81,16.75,16.8,225900.0,14.0911,14.0995,14.0491,14.0911,225900.0
2007-09-18 15:35:00,16.8,16.9,16.8,16.86,249200.0,14.0911,14.175,14.0911,14.1414,249200.0
2007-09-18 15:40:00,16.87,16.95,16.87,16.89,205400.0,14.1498,14.2169,14.1498,14.1666,205400.0
2007-09-18 15:45:00,16.9,17.03,16.89,17.03,210100.0,14.175,14.284,14.1666,14.284,210100.0
2007-09-18 15:50:00,17.02,17.12,17.01,17.08,238700.0,14.2756,14.3595,14.2672,14.3259,238700.0
2007-09-18 15:55:00,17.08,17.18,17.01,17.1,404800.0,14.3259,14.4098,14.2672,14.3427,404800.0
2007-09-19 09:30:00,17.37,17.63,17.29,17.57,121700.0,14.5692,14.7872,14.5021,14.7369,121700.0
2007-09-19 09:35:00,17.59,17.92,17.57,17.91,232700.0,14.7537,15.0305,14.7369,15.0221,232700.0
2007-09-19 09:40:00,17.91,18.21,17.82,18.2,263400.0,15.0221,15.2737,14.9466,15.2653,263400.0
2007-09-19 09:45:00,18.21,18.34,18.11,18.34,209000.0,15.2737,15.3828,15.1898,15.3828,209000.0
2007-09-19 09:50:00,18.34,18.49,18.23,18.44,170100.0,15.3828,15.5086,15.2905,15.4666,170100.0
2007-09-19 09:55:00,18.43,18.45,18.25,18.4,285200.0,15.4582,15.475,15.3073,15.4331,285200.0
2007-09-19 10:00:00,18.4,18.43,18.25,18.34,282200.0,15.4331,15.4582,15.3073,15.3828,282200.0
2007-09-19 10:05:00,18.35,18.35,17.95,18.01,209700.0,15.3911,15.3911,15.0556,15.106,209700.0
2007-09-19 10:10:00,18.01,18.19,18.01,18.11,102600.0,15.106,15.2569,15.106,15.1898,102600.0
2007-09-19 10:15:00,18.11,18.12,18.0,18.06,77100.0,15.1898,15.1982,15.0976,15.1479,77100.0
2007-09-19 10:20:00,18.06,18.08,17.97,18.07,121600.0,15.1479,15.1647,15.0724,15.1563,121600.0
2007-09-19 10:25:00,18.07,18.18,18.07,18.1,108800.0,15.1563,15.2486,15.1563,15.1815,108800.0
2007-09-19 10:30:00,18.09,18.1,17.89,17.91,167000.0,15.1731,15.1815,15.0053,15.0221,167000.0
2007-09-19 10:35:00,17.92,18.39,17.7,17.7,173600.0,15.0305,15.4247,14.846,14.846,173600.0
2007-09-19 10:40:00,17.7,17.86,17.66,17.75,137800.0,14.846,14.9802,14.8124,14.8879,137800.0
2007-09-19 10:45:00,17.75,17.81,17.72,17.75,84500.0,14.8879,14.9382,14.8627,14.8879,84500.0
2007-09-19 10:50:00,17.74,17.85,17.66,17.84,116800.0,14.8795,14.9718,14.8124,14.9634,116800.0
2007-09-19 10:55:00,17.84,18.13,17.83,18.02,151100.0,14.9634,15.2066,14.955,15.1144,151100.0
2007-09-19 11:00:00,18.03,18.18,17.96,18.03,134300.0,15.1227,15.2486,15.064,15.1227,134300.0
2007-09-19 11:05:00,18.04,18.08,18.01,18.07,49100.0,15.1311,15.1647,15.106,15.1563,49100.0
2007-09-19 11:10:00,18.06,18.09,18.05,18.08,29100.0,15.1479,15.1731,15.1395,15.1647,29100.0
2007-09-19 11:15:00,18.08,18.23,18.07,18.2,93600.0,15.1647,15.2905,15.1563,15.2653,93600.0
2007-09-19 11:20:00,18.19,18.2,18.11,18.12,46900.0,15.2569,15.2653,15.1898,15.1982,46900.0
2007-09-19 11:25:00,18.12,18.12,18.01,18.02,57400.0,15.1982,15.1982,15.106,15.1144,57400.0
2007-09-19 11:30:00,18.02,18.05,17.97,18.0,94000.0,15.1144,15.1395,15.0724,15.0976,94000.0
2007-09-19 11:35:00,18.02,18.06,17.91,17.93,177700.0,15.1144,15.1479,15.0221,15.0389,177700.0
2007-09-19 11:40:00,17.92,17.93,17.87,17.9,70300.0,15.0305,15.0389,14.9885,15.0137,70300.0
2007-09-19 11:45:00,17.9,17.94,17.78,17.79,98800.0,15.0137,15.0473,14.9131,14.9214,98800.0
2007-09-19 11:50:00,17.79,17.83,17.66,17.68,66400.0,14.9214,14.955,14.8124,14.8292,66400.0
2007-09-19 11:55:00,17.7,17.81,17.68,17.75,75500.0,14.846,14.9382,14.8292,14.8879,75500.0
2007-09-19 12:00:00,17.76,17.84,17.73,17.8,82700.0,14.8963,14.9634,14.8711,14.9298,82700.0
2007-09-19 12:05:00,17.81,17.85,17.79,17.79,77600.0,14.9382,14.9718,14.9214,14.9214,77600.0
2007-09-19 12:10:00,17.79,17.82,17.63,17.63,47400.0,14.9214,14.9466,14.7872,14.7872,47400.0
2007-09-19 12:15:00,17.63,17.67,17.59,17.63,31700.0,14.7872,14.8208,14.7537,14.7872,31700.0
2007-09-19 12:20:00,17.64,17.64,17.59,17.63,35100.0,14.7956,14.7956,14.7537,14.7872,35100.0
2007-09-19 12:25:00,17.63,17.68,17.6,17.68,85500.0,14.7872,14.8292,14.7621,14.8292,85500.0
2007-09-19 12:30:00,17.68,17.7,17.62,17.62,41400.0,14.8292,14.846,14.7789,14.7789,41400.0
2007-09-19 12:35:00,17.63,17.64,17.6,17.6,36500.0,14.7872,14.7956,14.7621,14.7621,36500.0
2007-09-19 12:40:00,17.59,17.6,17.53,17.54,45600.0,14.7537,14.7621,14.7034,14.7118,45600.0
2007-09-19 12:45:00,17.54,17.61,17.53,17.57,62200.0,14.7118,14.7705,14.7034,14.7369,62200.0
2007-09-19 12:50:00,17.57,17.58,17.54,17.54,35400.0,14.7369,14.7453,14.7118,14.7118,35400.0
2007-09-19 12:55:00,17.54,17.57,17.52,17.57,51800.0,14.7118,14.7369,14.695,14.7369,51800.0
2007-09-19 13:00:00,17.56,17.57,17.4,17.41,55500.0,14.7285,14.7369,14.5943,14.6027,55500.0
2007-09-19 13:05:00,17.42,17.43,17.3,17.31,76400.0,14.6111,14.6195,14.5105,14.5188,76400.0
2007-09-19 13:10:00,17.31,17.34,17.16,17.17,94000.0,14.5188,14.544,14.393,14.4014,94000.0
2007-09-19 13:15:00,17.17,17.21,17.12,17.18,69500.0,14.4014,14.435,14.3595,14.4098,69500.0
2007-09-19 13:20:00,17.17,17.22,17.16,17.18,25900.0,14.4014,14.4434,14.393,14.4098,25900.0
2007-09-19 13:25:00,17.17,17.2,17.15,17.15,49100.0,14.4014,14.4266,14.3846,14.3846,49100.0
2007-09-19 13:30:00,17.15,17.18,17.12,17.16,116600.0,14.3846,14.4098,14.3595,14.393,116600.0
2007-09-19 13:35:00,17.16,17.23,17.16,17.19,57000.0,14.393,14.4517,14.393,14.4182,57000.0
2007-09-19 13:40:00,17.2,17.25,17.18,17.25,46200.0,14.4266,14.4685,14.4098,14.4685,46200.0
2007-09-19 13:45:00,17.26,17.27,17.21,17.22,48000.0,14.4769,14.4853,14.435,14.4434,48000.0
2007-09-19 13:50:00,17.23,17.24,17.15,17.15,44000.0,14.4517,14.4601,14.3846,14.3846,44000.0
2007-09-19 13:55:00,17.17,17.17,17.02,17.07,75900.0,14.4014,14.4014,14.2756,14.3175,75900.0
2007-09-19 14:00:00,17.06,17.12,17.03,17.07,95800.0,14.3092,14.3595,14.284,14.3175,95800.0
2007-09-19 14:05:00,17.06,17.13,17.06,17.09,81300.0,14.3092,14.3679,14.3092,14.3343,81300.0
2007-09-19 14:10:00,17.1,17.1,16.98,16.98,65900.0,14.3427,14.3427,14.2421,14.2421,65900.0
2007-09-19 14:15:00,16.98,16.99,16.85,16.89,77400.0,14.2421,14.2504,14.133,14.1666,77400.0
2007-09-19 14:20:00,16.89,16.96,16.89,16.96,64400.0,14.1666,14.2253,14.1666,14.2253,64400.0
2007-09-19 14:25:00,16.94,17.09,16.93,17.05,93900.0,14.2085,14.3343,14.2001,14.3008,93900.0
2007-09-19 14:30:00,17.04,17.1,17.03,17.09,71100.0,14.2924,14.3427,14.284,14.3343,71100.0
2007-09-19 14:35:00,17.08,17.08,16.97,16.97,28200.0,14.3259,14.3259,14.2337,14.2337,28200.0
2007-09-19 14:40:00,16.97,17.02,16.94,17.02,34900.0,14.2337,14.2756,14.2085,14.2756,34900.0
2007-09-19 14:45:00,17.02,17.04,16.97,16.99,44800.0,14.2756,14.2924,14.2337,14.2504,44800.0
2007-09-19 14:50:00,16.99,17.09,16.99,17.09,38100.0,14.2504,14.3343,14.2504,14.3343,38100.0
2007-09-19 14:55:00,17.09,17.17,17.09,17.15,54600.0,14.3343,14.4014,14.3343,14.3846,54600.0
2007-09-19 15:00:00,17.14,17.14,17.09,17.1,59500.0,14.3763,14.3763,14.3343,14.3427,59500.0
2007-09-19 15:05:00,17.09,17.16,17.06,17.14,51200.0,14.3343,14.393,14.3092,14.3763,51200.0
2007-09-19 15:10:00,17.13,17.21,17.11,17.21,81500.0,14.3679,14.435,14.3511,14.435,81500.0
2007-09-19 15:15:00,17.22,17.33,17.18,17.19,134800.0,14.4434,14.5356,14.4098,14.4182,134800.0
2007-09-19 15:20:00,17.18,17.27,17.18,17.23,92700.0,14.4098,14.4853,14.4098,14.4517,92700.0
2007-09-19 15:25:00,17.23,17.24,17.18,17.24,104900.0,14.4517,14.4601,14.4098,14.4601,104900.0
2007-09-19 15:30:00,17.24,17.31,17.23,17.31,176300.0,14.4601,14.5188,14.4517,14.5188,176300.0
2007-09-19 15:35:00,17.3,17.34,17.25,17.31,157400.0,14.5105,14.544,14.4685,14.5188,157400.0
2007-09-19 15:40:00,17.31,17.34,17.27,17.34,103000.0,14.5188,14.544,14.4853,14.544,103000.0
2007-09-19 15:45:00,17.34,17.35,17.18,17.2,100100.0,14.544,14.5524,14.4098,14.4266,100100.0
2007-09-19 15:50:00,17.2,17.26,17.14,17.25,153100.0,14.4266,14.4769,14.3763,14.4685,153100.0
2007-09-19 15:55:00,17.25,17.29,17.22,17.26,172900.0,14.4685,14.5021,14.4434,14.4769,172900.0
2007-09-20 09:30:00,17.2,17.25,17.05,17.07,33400.0,14.4266,14.4685,14.3008,14.3175,33400.0
2007-09-20 09:35:00,17.1,17.1,17.0,17.01,30700.0,14.3427,14.3427,14.2588,14.2672,30700.0
2007-09-20 09:40:00,17.0,17.0,16.85,16.89,48300.0,14.2588,14.2588,14.133,14.1666,48300.0
2007-09-20 09:45:00,16.88,17.06,16.86,16.98,47000.0,14.1582,14.3092,14.1414,14.2421,47000.0
2007-09-20 09:50:00,16.98,17.1,16.95,17.08,39000.0,14.2421,14.3427,14.2169,14.3259,39000.0
2007-09-20 09:55:00,17.09,17.1,16.89,16.89,45200.0,14.3343,14.3427,14.1666,14.1666,45200.0
2007-09-20 10:00:00,16.9,17.08,16.9,17.06,60300.0,14.175,14.3259,14.175,14.3092,60300.0
2007-09-20 10:05:00,17.07,17.08,17.01,17.01,66500.0,14.3175,14.3259,14.2672,14.2672,66500.0
2007-09-20 10:10:00,17.0,17.01,16.93,16.95,66000.0,14.2588,14.2672,14.2001,14.2169,66000.0
2007-09-20 10:15:00,16.94,16.95,16.77,16.78,87900.0,14.2085,14.2169,14.0659,14.0743,87900.0
2007-09-20 10:20:00,16.78,16.84,16.77,16.77,43100.0,14.0743,14.1246,14.0659,14.0659,43100.0
2007-09-20 10:25:00,16.78,16.8,16.69,16.69,51900.0,14.0743,14.0911,13.9988,13.9988,51900.0
2007-09-20 10:30:00,16.7,16.7,16.55,16.55,62800.0,14.0072,14.0072,13.8814,13.8814,62800.0
2007-09-20 10:35:00,16.56,16.64,16.53,16.56,73900.0,13.8898,13.9569,13.8646,13.8898,73900.0
2007-09-20 10:40:00,16.56,16.66,16.54,16.6,46800.0,13.8898,13.9736,13.873,13.9233,46800.0
2007-09-20 10:45:00,16.6,16.73,16.58,16.69,47400.0,13.9233,14.0324,13.9065,13.9988,47400.0
2007-09-20 10:50:00,16.7,16.72,16.66,16.71,27000.0,14.0072,14.024,13.9736,14.0156,27000.0
2007-09-20 10:55:00,16.72,16.72,16.67,16.67,16800.0,14.024,14.024,13.982,13.982,16800.0
2007-09-20 11:00:00,16.67,16.67,16.6,16.6,20500.0,13.982,13.982,13.9233,13.9233,20500.0
2007-09-20 11:05:00,16.61,16.69,16.6,16.67,28200.0,13.9317,13.9988,13.9233,13.982,28200.0
2007-09-20 11:10:00,16.67,16.67,16.64,16.65,20100.0,13.982,13.982,13.9569,13.9653,20100.0
2007-09-20 11:15:00,16.65,16.68,16.64,16.64,27700.0,13.9653,13.9904,13.9569,13.9569,27700.0
2007-09-20 11:20:00,16.64,16.65,16.51,16.52,40300.0,13.9569,13.9653,13.8478,13.8562,40300.0
2007-09-20 11:25:00,16.51,16.56,16.51,16.54,36700.0,13.8478,13.8898,13.8478,13.873,36700.0
2007-09-20 11:30:00,16.54,16.57,16.54,16.54,30400.0,13.873,13.8982,13.873,13.873,30400.0
2007-09-20 11:35:00,16.54,16.55,16.49,16.52,28800.0,13.873,13.8814,13.8311,13.8562,28800.0
2007-09-20 11:40:00,16.5,16.54,16.47,16.49,25300.0,13.8394,13.873,13.8143,13.8311,25300.0
2007-09-20 11:45:00,16.48,16.48,16.41,16.41,37000.0,13.8227,13.8227,13.764,13.764,37000.0
2007-09-20 11:50:00,16.42,16.53,16.42,16.52,53800.0,13.7723,13.8646,13.7723,13.8562,53800.0
2007-09-20 11:55:00,16.52,16.53,16.44,16.45,23200.0,13.8562,13.8646,13.7891,13.7975,23200.0
2007-09-20 12:00:00,16.46,16.57,16.46,16.57,61000.0,13.8059,13.8982,13.8059,13.8982,61000.0
2007-09-20 12:05:00,16.55,16.57,16.52,16.56,48600.0,13.8814,13.8982,13.8562,13.8898,48600.0
2007-09-20 12:10:00,16.57,16.64,16.56,16.63,50000.0,13.8982,13.9569,13.8898,13.9485,50000.0
2007-09-20 12:15:00,16.63,16.65,16.58,16.61,35900.0,13.9485,13.9653,13.9065,13.9317,35900.0
2007-09-20 12:20:00,16.6,16.65,16.59,16.65,28500.0,13.9233,13.9653,13.9149,13.9653,28500.0
2007-09-20 12:25:00,16.65,16.69,16.58,16.59,55400.0,13.9653,13.9988,13.9065,13.9149,55400.0
2007-09-20 12:30:00,16.58,16.58,16.54,16.54,29700.0,13.9065,13.9065,13.873,13.873,29700.0
2007-09-20 12:35:00,16.54,16.55,16.47,16.47,35300.0,13.873,13.8814,13.8143,13.8143,35300.0
2007-09-20 12:40:00,16.47,16.51,16.47,16.51,17200.0,13.8143,13.8478,13.8143,13.8478,17200.0
2007-09-20 12:45:00,16.51,16.51,16.45,16.47,18000.0,13.8478,13.8478,13.7975,13.8143,18000.0
2007-09-20 12:50:00,16.47,16.52,16.45,16.51,17900.0,13.8143,13.8562,13.7975,13.8478,17900.0
2007-09-20 12:55:00,16.52,16.56,16.51,16.55,15000.0,13.8562,13.8898,13.8478,13.8814,15000.0
2007-09-20 13:00:00,16.54,16.55,16.49,16.49,21100.0,13.873,13.8814,13.8311,13.8311,21100.0
2007-09-20 13:05:00,16.49,16.5,16.43,16.44,22500.0,13.8311,13.8394,13.7807,13.7891,22500.0
2007-09-20 13:10:00,16.43,16.47,16.42,16.46,14700.0,13.7807,13.8143,13.7723,13.8059,14700.0
2007-09-20 13:15:00,16.45,16.45,16.41,16.43,8100.0,13.7975,13.7975,13.764,13.7807,8100.0
2007-09-20 13:20:00,16.42,16.42,16.37,16.38,27800.0,13.7723,13.7723,13.7304,13.7388,27800.0
2007-09-20 13:25:00,16.39,16.39,16.34,16.39,28800.0,13.7472,13.7472,13.7052,13.7472,28800.0
2007-09-20 13:30:00,16.39,16.43,16.39,16.39,24900.0,13.7472,13.7807,13.7472,13.7472,24900.0
2007-09-20 13:35:00,16.39,16.4,16.35,16.4,23900.0,13.7472,13.7556,13.7136,13.7556,23900.0
2007-09-20 13:40:00,16.4,16.4,16.38,16.39,7900.0,13.7556,13.7556,13.7388,13.7472,7900.0
2007-09-20 13:45:00,16.39,16.44,16.37,16.37,33800.0,13.7472,13.7891,13.7304,13.7304,33800.0
2007-09-20 13:50:00,16.37,16.41,16.34,16.36,24500.0,13.7304,13.764,13.7052,13.722,24500.0
2007-09-20 13:55:00,16.37,16.4,16.35,16.4,22300.0,13.7304,13.7556,13.7136,13.7556,22300.0
2007-09-20 14:00:00,16.41,16.43,16.39,16.42,15500.0,13.764,13.7807,13.7472,13.7723,15500.0
2007-09-20 14:05:00,16.42,16.43,16.37,16.37,26300.0,13.7723,13.7807,13.7304,13.7304,26300.0
2007-09-20 14:10:00,16.37,16.39,16.35,16.35,20500.0,13.7304,13.7472,13.7136,13.7136,20500.0
2007-09-20 14:15:00,16.37,16.41,16.36,16.39,13200.0,13.7304,13.764,13.722,13.7472,13200.0
2007-09-20 14:20:00,16.4,16.41,16.32,16.32,27600.0,13.7556,13.764,13.6885,13.6885,27600.0
2007-09-20 14:25:00,16.32,16.34,16.29,16.33,25500.0,13.6885,13.7052,13.6633,13.6969,25500.0
2007-09-20 14:30:00,16.33,16.33,16.25,16.25,38300.0,13.6969,13.6969,13.6298,13.6298,38300.0
2007-09-20 14:35:00,16.25,16.25,16.19,16.21,52700.0,13.6298,13.6298,13.5794,13.5962,52700.0
2007-09-20 14:40:00,16.2,16.25,16.18,16.19,50700.0,13.5878,13.6298,13.571,13.5794,50700.0
2007-09-20 14:45:00,16.18,16.18,16.09,16.09,76000.0,13.571,13.571,13.4956,13.4956,76000.0
2007-09-20 14:50:00,16.1,16.11,16.07,16.09,65500.0,13.5039,13.5123,13.4788,13.4956,65500.0
2007-09-20 14:55:00,16.09,16.15,16.09,16.12,51100.0,13.4956,13.5459,13.4956,13.5207,51100.0
2007-09-20 15:00:00,16.12,16.12,15.99,16.02,83900.0,13.5207,13.5207,13.4117,13.4368,83900.0
2007-09-20 15:05:00,16.02,16.05,16.0,16.04,31400.0,13.4368,13.462,13.4201,13.4536,31400.0
2007-09-20 15:10:00,16.04,16.18,16.03,16.14,83700.0,13.4536,13.571,13.4452,13.5375,83700.0
2007-09-20 15:15:00,16.15,16.17,16.13,16.14,61200.0,13.5459,13.5627,13.5291,13.5375,61200.0
2007-09-20 15:20:00,16.15,16.17,16.03,16.05,172200.0,13.5459,13.5627,13.4452,13.462,172200.0
2007-09-20 15:25:00,16.05,16.06,16.04,16.04,75100.0,13.462,13.4704,13.4536,13.4536,75100.0
2007-09-20 15:30:00,16.04,16.05,16.0,16.05,63800.0,13.4536,13.462,13.4201,13.462,63800.0
2007-09-20 15:35:00,16.06,16.1,16.05,16.1,53800.0,13.4704,13.5039,13.462,13.5039,53800.0
2007-09-20 15:40:00,16.1,16.2,16.1,16.15,96200.0,13.5039,13.5878,13.5039,13.5459,96200.0
2007-09-20 15:45:00,16.15,16.15,16.1,16.12,108000.0,13.5459,13.5459,13.5039,13.5207,108000.0
2007-09-20 15:50:00,16.12,16.16,16.1,16.12,135900.0,13.5207,13.5543,13.5039,13.5207,135900.0
2007-09-20 15:55:00,16.12,16.13,16.06,16.08,134900.0,13.5207,13.5291,13.4704,13.4872,134900.0
2007-09-21 09:30:00,16.42,16.66,16.22,16.24,725400.0,13.8064,14.0082,13.6383,13.6551,725400.0
2007-09-21 09:35:00,16.29,16.31,16.22,16.28,58700.0,13.6971,13.7139,13.6383,13.6887,58700.0
2007-09-21 09:40:00,16.28,16.35,16.1,16.14,92500.0,13.6887,13.7476,13.5374,13.571,92500.0
2007-09-21 09:45:00,16.14,16.21,15.99,16.12,93000.0,13.571,13.6299,13.4449,13.5542,93000.0
2007-09-21 09:50:00,16.11,16.13,16.03,16.08,56100.0,13.5458,13.5626,13.4785,13.5206,56100.0
2007-09-21 09:55:00,16.09,16.13,15.92,15.94,51800.0,13.529,13.5626,13.386,13.4028,51800.0
2007-09-21 10:00:00,15.95,16.11,15.92,16.07,62500.0,13.4112,13.5458,13.386,13.5121,62500.0
2007-09-21 10:05:00,16.07,16.14,16.06,16.08,49800.0,13.5121,13.571,13.5037,13.5206,49800.0
2007-09-21 10:10:00,16.08,16.1,16.0,16.02,60300.0,13.5206,13.5374,13.4533,13.4701,60300.0
2007-09-21 10:15:00,16.02,16.04,15.88,15.93,91100.0,13.4701,13.4869,13.3524,13.3944,91100.0
2007-09-21 10:20:00,15.93,16.01,15.92,15.99,59400.0,13.3944,13.4617,13.386,13.4449,59400.0
2007-09-21 10:25:00,15.99,16.06,15.99,16.02,36200.0,13.4449,13.5037,13.4449,13.4701,36200.0
2007-09-21 10:30:00,16.02,16.02,16.0,16.02,20500.0,13.4701,13.4701,13.4533,13.4701,20500.0
2007-09-21 10:35:00,16.02,16.02,15.94,15.95,58100.0,13.4701,13.4701,13.4028,13.4112,58100.0
2007-09-21 10:40:00,15.96,15.96,15.83,15.83,88500.0,13.4197,13.4197,13.3103,13.3103,88500.0
2007-09-21 10:45:00,15.82,15.83,15.76,15.77,54600.0,13.3019,13.3103,13.2515,13.2599,54600.0
2007-09-21 10:50:00,15.77,15.82,15.75,15.82,69500.0,13.2599,13.3019,13.2431,13.3019,69500.0
2007-09-21 10:55:00,15.82,15.82,15.74,15.77,89100.0,13.3019,13.3019,13.2347,13.2599,89100.0
2007-09-21 11:00:00,15.76,15.92,15.76,15.9,86300.0,13.2515,13.386,13.2515,13.3692,86300.0
2007-09-21 11:05:00,15.91,15.96,15.91,15.95,81700.0,13.3776,13.4197,13.3776,13.4112,81700.0
2007-09-21 11:10:00,15.96,15.96,15.93,15.94,18200.0,13.4197,13.4197,13.3944,13.4028,18200.0
2007-09-21 11:15:00,15.94,15.95,15.93,15.94,41300.0,13.4028,13.4112,13.3944,13.4028,41300.0
2007-09-21 11:20:00,15.94,16.0,15.91,15.98,67900.0,13.4028,13.4533,13.3776,13.4365,67900.0
2007-09-21 11:25:00,15.98,16.06,15.98,16.04,53300.0,13.4365,13.5037,13.4365,13.4869,53300.0
2007-09-21 11:30:00,16.04,16.05,15.96,15.97,42700.0,13.4869,13.4953,13.4197,13.4281,42700.0
2007-09-21 11:35:00,15.97,15.97,15.94,15.94,24800.0,13.4281,13.4281,13.4028,13.4028,24800.0
2007-09-21 11:40:00,15.94,15.95,15.9,15.91,66300.0,13.4028,13.4112,13.3692,13.3776,66300.0
2007-09-21 11:45:00,15.91,15.95,15.91,15.94,31900.0,13.3776,13.4112,13.3776,13.4028,31900.0
2007-09-21 11:50:00,15.95,15.97,15.92,15.94,27800.0,13.4112,13.4281,13.386,13.4028,27800.0
2007-09-21 11:55:00,15.94,16.01,15.94,16.0,22800.0,13.4028,13.4617,13.4028,13.4533,22800.0
2007-09-21 12:00:00,16.0,16.02,15.99,16.0,22800.0,13.4533,13.4701,13.4449,13.4533,22800.0
2007-09-21 12:05:00,15.99,16.07,15.99,16.07,13700.0,13.4449,13.5121,13.4449,13.5121,13700.0
2007-09-21 12:10:00,16.07,16.13,16.07,16.09,49000.0,13.5121,13.5626,13.5121,13.529,49000.0
2007-09-21 12:15:00,16.09,16.14,16.07,16.12,29500.0,13.529,13.571,13.5121,13.5542,29500.0
2007-09-21 12:20:00,16.11,16.14,16.1,16.1,17700.0,13.5458,13.571,13.5374,13.5374,17700.0
2007-09-21 12:25:00,16.1,16.17,16.1,16.17,15800.0,13.5374,13.5962,13.5374,13.5962,15800.0
2007-09-21 12:30:00,16.17,16.27,16.16,16.25,46400.0,13.5962,13.6803,13.5878,13.6635,46400.0
2007-09-21 12:35:00,16.24,16.25,16.2,16.22,26100.0,13.6551,13.6635,13.6215,13.6383,26100.0
2007-09-21 12:40:00,16.22,16.23,16.2,16.21,12000.0,13.6383,13.6467,13.6215,13.6299,12000.0
2007-09-21 12:45:00,16.22,16.27,16.21,16.24,21300.0,13.6383,13.6803,13.6299,13.6551,21300.0
2007-09-21 12:50:00,16.25,16.26,16.19,16.19,19500.0,13.6635,13.6719,13.613,13.613,19500.0
2007-09-21 12:55:00,16.19,16.21,16.17,16.19,16000.0,13.613,13.6299,13.5962,13.613,16000.0
2007-09-21 13:00:00,16.19,16.22,16.17,16.21,14200.0,13.613,13.6383,13.5962,13.6299,14200.0
2007-09-21 13:05:00,16.21,16.24,16.2,16.21,21200.0,13.6299,13.6551,13.6215,13.6299,21200.0
2007-09-21 13:10:00,16.22,16.22,16.18,16.19,12500.0,13.6383,13.6383,13.6046,13.613,12500.0
2007-09-21 13:15:00,16.19,16.19,16.17,16.18,8100.0,13.613,13.613,13.5962,13.6046,8100.0
2007-09-21 13:20:00,16.18,16.19,16.18,16.19,7100.0,13.6046,13.613,13.6046,13.613,7100.0
2007-09-21 13:25:00,16.18,16.19,16.18,16.18,6300.0,13.6046,13.613,13.6046,13.6046,6300.0
2007-09-21 13:30:00,16.18,16.21,16.18,16.2,11600.0,13.6046,13.6299,13.6046,13.6215,11600.0
2007-09-21 13:35:00,16.2,16.21,16.19,16.19,7700.0,13.6215,13.6299,13.613,13.613,7700.0
2007-09-21 13:40:00,16.2,16.2,16.14,16.15,16200.0,13.6215,13.6215,13.571,13.5794,16200.0
2007-09-21 13:45:00,16.15,16.16,16.13,16.15,19100.0,13.5794,13.5878,13.5626,13.5794,19100.0
2007-09-21 13:50:00,16.15,16.15,16.11,16.12,13500.0,13.5794,13.5794,13.5458,13.5542,13500.0
2007-09-21 13:55:00,16.12,16.14,16.07,16.08,31800.0,13.5542,13.571,13.5121,13.5206,31800.0
2007-09-21 14:00:00,16.09,16.09,16.05,16.06,13300.0,13.529,13.529,13.4953,13.5037,13300.0
2007-09-21 14:05:00,16.05,16.1,16.05,16.09,29700.0,13.4953,13.5374,13.4953,13.529,29700.0
2007-09-21 14:10:00,16.08,16.08,16.03,16.05,19900.0,13.5206,13.5206,13.4785,13.4953,19900.0
2007-09-21 14:15:00,16.05,16.08,16.05,16.08,17200.0,13.4953,13.5206,13.4953,13.5206,17200.0
2007-09-21 14:20:00,16.07,16.09,16.07,16.08,20300.0,13.5121,13.529,13.5121,13.5206,20300.0
2007-09-21 14:25:00,16.08,16.1,16.07,16.1,21200.0,13.5206,13.5374,13.5121,13.5374,21200.0
2007-09-21 14:30:00,16.11,16.16,16.11,16.12,34300.0,13.5458,13.5878,13.5458,13.5542,34300.0
2007-09-21 14:35:00,16.12,16.13,16.1,16.1,27900.0,13.5542,13.5626,13.5374,13.5374,27900.0
2007-09-21 14:40:00,16.1,16.11,16.05,16.09,20300.0,13.5374,13.5458,13.4953,13.529,20300.0
2007-09-21 14:45:00,16.08,16.15,16.08,16.13,24300.0,13.5206,13.5794,13.5206,13.5626,24300.0
2007-09-21 14:50:00,16.13,16.16,16.12,16.14,29500.0,13.5626,13.5878,13.5542,13.571,29500.0
2007-09-21 14:55:00,16.14,16.15,16.11,16.11,18200.0,13.571,13.5794,13.5458,13.5458,18200.0
2007-09-21 15:00:00,16.11,16.12,16.06,16.12,43900.0,13.5458,13.5542,13.5037,13.5542,43900.0
2007-09-21 15:05:00,16.13,16.13,16.07,16.11,30600.0,13.5626,13.5626,13.5121,13.5458,30600.0
2007-09-21 15:10:00,16.11,16.15,16.09,16.15,25200.0,13.5458,13.5794,13.529,13.5794,25200.0
2007-09-21 15:15:00,16.15,16.19,16.15,16.19,51100.0,13.5794,13.613,13.5794,13.613,51100.0
2007-09-21 15:20:00,16.19,16.21,16.17,16.19,54500.0,13.613,13.6299,13.5962,13.613,54500.0
2007-09-21 15:25:00,16.19,16.19,16.14,16.16,29400.0,13.613,13.613,13.571,13.5878,29400.0
2007-09-21 15:30:00,16.15,16.17,16.14,16.16,24800.0,13.5794,13.5962,13.571,13.5878,24800.0
2007-09-21 15:35:00,16.16,16.19,16.15,16.17,32500.0,13.5878,13.613,13.5794,13.5962,32500.0
2007-09-21 15:40:00,16.17,16.2,16.16,16.18,37400.0,13.5962,13.6215,13.5878,13.6046,37400.0
2007-09-21 15:45:00,16.17,16.18,16.13,16.14,46200.0,13.5962,13.6046,13.5626,13.571,46200.0
2007-09-21 15:50:00,16.14,16.18,16.11,16.16,54500.0,13.571,13.6046,13.5458,13.5878,54500.0
2007-09-21 15:55:00,16.17,16.17,16.13,16.15,92600.0,13.5962,13.5962,13.5626,13.5794,92600.0
2007-09-24 09:30:00,16.1,16.16,16.07,16.1,31000.0,13.5374,13.5878,13.5121,13.5374,31000.0
2007-09-24 09:35:00,16.1,16.11,15.96,16.03,58600.0,13.5374,13.5458,13.4197,13.4785,58600.0
2007-09-24 09:40:00,16.04,16.08,15.96,15.98,58400.0,13.4869,13.5206,13.4197,13.4365,58400.0
2007-09-24 09:45:00,15.98,15.99,15.93,15.95,53900.0,13.4365,13.4449,13.3944,13.4112,53900.0
2007-09-24 09:50:00,15.96,15.97,15.88,15.89,71200.0,13.4197,13.4281,13.3524,13.3608,71200.0
2007-09-24 09:55:00,15.88,15.9,15.7,15.78,107500.0,13.3524,13.3692,13.201,13.2683,107500.0
2007-09-24 10:00:00,15.77,15.87,15.77,15.83,83800.0,13.2599,13.344,13.2599,13.3103,83800.0
2007-09-24 10:05:00,15.82,15.83,15.69,15.7,63300.0,13.3019,13.3103,13.1926,13.201,63300.0
2007-09-24 10:10:00,15.7,15.74,15.69,15.7,68700.0,13.201,13.2347,13.1926,13.201,68700.0
2007-09-24 10:15:00,15.7,15.71,15.66,15.68,36900.0,13.201,13.2094,13.1674,13.1842,36900.0
2007-09-24 10:20:00,15.67,15.67,15.61,15.64,61500.0,13.1758,13.1758,13.1254,13.1506,61500.0
2007-09-24 10:25:00,15.64,15.67,15.64,15.66,85000.0,13.1506,13.1758,13.1506,13.1674,85000.0
2007-09-24 10:30:00,15.67,15.7,15.62,15.64,79600.0,13.1758,13.201,13.1338,13.1506,79600.0
2007-09-24 10:35:00,15.64,15.68,15.53,15.53,92200.0,13.1506,13.1842,13.0581,13.0581,92200.0
2007-09-24 10:40:00,15.53,15.54,15.46,15.46,76700.0,13.0581,13.0665,12.9992,12.9992,76700.0
2007-09-24 10:45:00,15.46,15.52,15.46,15.5,31300.0,12.9992,13.0497,12.9992,13.0329,31300.0
2007-09-24 10:50:00,15.51,15.55,15.5,15.53,45300.0,13.0413,13.0749,13.0329,13.0581,45300.0
2007-09-24 10:55:00,15.54,15.58,15.53,15.57,89600.0,13.0665,13.1001,13.0581,13.0917,89600.0
2007-09-24 11:00:00,15.57,15.61,15.54,15.58,45600.0,13.0917,13.1254,13.0665,13.1001,45600.0
2007-09-24 11:05:00,15.58,15.63,15.57,15.58,52400.0,13.1001,13.1422,13.0917,13.1001,52400.0
2007-09-24 11:10:00,15.57,15.61,15.54,15.58,47800.0,13.0917,13.1254,13.0665,13.1001,47800.0
2007-09-24 11:15:00,15.59,15.6,15.56,15.57,22700.0,13.1085,13.117,13.0833,13.0917,22700.0
2007-09-24 11:20:00,15.56,15.65,15.55,15.61,39100.0,13.0833,13.159,13.0749,13.1254,39100.0
2007-09-24 11:25:00,15.62,15.62,15.56,15.6,12500.0,13.1338,13.1338,13.0833,13.117,12500.0
2007-09-24 11:30:00,15.62,15.63,15.61,15.62,5900.0,13.1338,13.1422,13.1254,13.1338,5900.0
2007-09-24 11:35:00,15.61,15.61,15.57,15.58,11900.0,13.1254,13.1254,13.0917,13.1001,11900.0
2007-09-24 11:40:00,15.58,15.59,15.51,15.55,47100.0,13.1001,13.1085,13.0413,13.0749,47100.0
2007-09-24 11:45:00,15.54,15.57,15.54,15.56,12400.0,13.0665,13.0917,13.0665,13.0833,12400.0
2007-09-24 11:50:00,15.56,15.6,15.56,15.6,15200.0,13.0833,13.117,13.0833,13.117,15200.0
2007-09-24 11:55:00,15.59,15.6,15.54,15.55,23600.0,13.1085,13.117,13.0665,13.0749,23600.0
2007-09-24 12:00:00,15.55,15.57,15.52,15.57,34400.0,13.0749,13.0917,13.0497,13.0917,34400.0
2007-09-24 12:05:00,15.57,15.6,15.55,15.56,20800.0,13.0917,13.117,13.0749,13.0833,20800.0
2007-09-24 12:10:00,15.55,15.59,15.54,15.59,15400.0,13.0749,13.1085,13.0665,13.1085,15400.0
2007-09-24 12:15:00,15.59,15.6,15.58,15.58,11100.0,13.1085,13.117,13.1001,13.1001,11100.0
2007-09-24 12:20:00,15.59,15.59,15.57,15.57,9700.0,13.1085,13.1085,13.0917,13.0917,9700.0
2007-09-24 12:25:00,15.57,15.61,15.57,15.6,27600.0,13.0917,13.1254,13.0917,13.117,27600.0
2007-09-24 12:30:00,15.6,15.62,15.54,15.56,31400.0,13.117,13.1338,13.0665,13.0833,31400.0
2007-09-24 12:35:00,15.56,15.58,15.54,15.54,16400.0,13.0833,13.1001,13.0665,13.0665,16400.0
2007-09-24 12:40:00,15.54,15.55,15.53,15.53,20800.0,13.0665,13.0749,13.0581,13.0581,20800.0
2007-09-24 12:45:00,15.53,15.56,15.53,15.53,23600.0,13.0581,13.0833,13.0581,13.0581,23600.0
2007-09-24 12:50:00,15.53,15.53,15.5,15.5,18400.0,13.0581,13.0581,13.0329,13.0329,18400.0
2007-09-24 12:55:00,15.5,15.53,15.49,15.5,52200.0,13.0329,13.0581,13.0245,13.0329,52200.0
2007-09-24 13:00:00,15.5,15.56,15.49,15.56,31500.0,13.0329,13.0833,13.0245,13.0833,31500.0
2007-09-24 13:05:00,15.55,15.56,15.55,15.56,11800.0,13.0749,13.0833,13.0749,13.0833,11800.0
2007-09-24 13:10:00,15.56,15.56,15.41,15.47,120000.0,13.0833,13.0833,12.9572,13.0076,120000.0
2007-09-24 13:15:00,15.48,15.48,15.38,15.43,182100.0,13.0161,13.0161,12.932,12.974,182100.0
2007-09-24 13:20:00,15.43,15.43,15.37,15.39,30800.0,12.974,12.974,12.9236,12.9404,30800.0
2007-09-24 13:25:00,15.4,15.42,15.37,15.41,38200.0,12.9488,12.9656,12.9236,12.9572,38200.0
2007-09-24 13:30:00,15.41,15.41,15.35,15.38,64200.0,12.9572,12.9572,12.9068,12.932,64200.0
2007-09-24 13:35:00,15.38,15.38,15.28,15.31,81600.0,12.932,12.932,12.8479,12.8731,81600.0
2007-09-24 13:40:00,15.31,15.32,15.26,15.26,63200.0,12.8731,12.8815,12.8311,12.8311,63200.0
2007-09-24 13:45:00,15.26,15.3,15.24,15.25,46000.0,12.8311,12.8647,12.8143,12.8227,46000.0
2007-09-24 13:50:00,15.25,15.29,15.22,15.27,66400.0,12.8227,12.8563,12.7974,12.8395,66400.0
2007-09-24 13:55:00,15.26,15.31,15.23,15.25,33100.0,12.8311,12.8731,12.8059,12.8227,33100.0
2007-09-24 14:00:00,15.26,15.31,15.24,15.25,50800.0,12.8311,12.8731,12.8143,12.8227,50800.0
2007-09-24 14:05:00,15.25,15.3,15.23,15.29,34200.0,12.8227,12.8647,12.8059,12.8563,34200.0
2007-09-24 14:10:00,15.29,15.3,15.2,15.2,39100.0,12.8563,12.8647,12.7806,12.7806,39100.0
2007-09-24 14:15:00,15.2,15.24,15.19,15.21,52700.0,12.7806,12.8143,12.7722,12.789,52700.0
2007-09-24 14:20:00,15.22,15.24,15.18,15.18,38000.0,12.7974,12.8143,12.7638,12.7638,38000.0
2007-09-24 14:25:00,15.18,15.19,15.11,15.13,91600.0,12.7638,12.7722,12.705,12.7218,91600.0
2007-09-24 14:30:00,15.13,15.14,15.08,15.09,56800.0,12.7218,12.7302,12.6797,12.6881,56800.0
2007-09-24 14:35:00,15.08,15.1,15.05,15.09,80800.0,12.6797,12.6965,12.6545,12.6881,80800.0
2007-09-24 14:40:00,15.09,15.1,15.07,15.07,42300.0,12.6881,12.6965,12.6713,12.6713,42300.0
2007-09-24 14:45:00,15.08,15.1,15.07,15.09,37900.0,12.6797,12.6965,12.6713,12.6881,37900.0
2007-09-24 14:50:00,15.09,15.13,15.07,15.08,73400.0,12.6881,12.7218,12.6713,12.6797,73400.0
2007-09-24 14:55:00,15.09,15.12,15.08,15.12,66400.0,12.6881,12.7134,12.6797,12.7134,66400.0
2007-09-24 15:00:00,15.12,15.12,15.06,15.1,63200.0,12.7134,12.7134,12.6629,12.6965,63200.0
2007-09-24 15:05:00,15.1,15.15,15.09,15.14,56700.0,12.6965,12.7386,12.6881,12.7302,56700.0
2007-09-24 15:10:00,15.13,15.13,15.08,15.11,38500.0,12.7218,12.7218,12.6797,12.705,38500.0
2007-09-24 15:15:00,15.11,15.15,15.08,15.14,38200.0,12.705,12.7386,12.6797,12.7302,38200.0
2007-09-24 15:20:00,15.15,15.18,15.13,15.17,49400.0,12.7386,12.7638,12.7218,12.7554,49400.0
2007-09-24 15:25:00,15.16,15.16,15.11,15.12,58400.0,12.747,12.747,12.705,12.7134,58400.0
2007-09-24 15:30:00,15.12,15.14,15.07,15.07,74400.0,12.7134,12.7302,12.6713,12.6713,74400.0
2007-09-24 15:35:00,15.06,15.07,15.02,15.04,77000.0,12.6629,12.6713,12.6293,12.6461,77000.0
2007-09-24 15:40:00,15.04,15.07,15.03,15.05,99000.0,12.6461,12.6713,12.6377,12.6545,99000.0
2007-09-24 15:45:00,15.06,15.08,15.04,15.05,131500.0,12.6629,12.6797,12.6461,12.6545,131500.0
2007-09-24 15:50:00,15.04,15.05,15.01,15.03,144500.0,12.6461,12.6545,12.6209,12.6377,144500.0
2007-09-24 15:55:00,15.03,15.12,15.02,15.05,260800.0,12.6377,12.7134,12.6293,12.6545,260800.0
2007-09-25 09:30:00,14.38,14.45,14.32,14.4,22700.0,12.0911,12.15,12.0407,12.108,22700.0
2007-09-25 09:35:00,14.66,14.9,14.5,14.51,244800.0,12.3266,12.5284,12.192,12.2005,244800.0
2007-09-25 09:40:00,14.54,14.65,14.5,14.5,137900.0,12.2257,12.3182,12.192,12.192,137900.0
2007-09-25 09:45:00,14.51,14.65,14.5,14.64,83900.0,12.2005,12.3182,12.192,12.3098,83900.0
2007-09-25 09:50:00,14.64,14.82,14.63,14.74,140300.0,12.3098,12.4611,12.3014,12.3938,140300.0
2007-09-25 09:55:00,14.74,14.86,14.63,14.83,114800.0,12.3938,12.4947,12.3014,12.4695,114800.0
2007-09-25 10:00:00,14.83,15.12,14.77,14.99,188100.0,12.4695,12.7134,12.4191,12.6041,188100.0
2007-09-25 10:05:00,15.0,15.07,14.9,15.03,125500.0,12.6125,12.6713,12.5284,12.6377,125500.0
2007-09-25 10:10:00,15.03,15.09,14.91,15.04,88000.0,12.6377,12.6881,12.5368,12.6461,88000.0
2007-09-25 10:15:00,15.04,15.15,15.0,15.03,148800.0,12.6461,12.7386,12.6125,12.6377,148800.0
2007-09-25 10:20:00,15.02,15.05,14.98,14.98,87900.0,12.6293,12.6545,12.5956,12.5956,87900.0
2007-09-25 10:25:00,14.98,14.99,14.83,14.86,198300.0,12.5956,12.6041,12.4695,12.4947,198300.0
2007-09-25 10:30:00,14.85,14.86,14.78,14.86,63700.0,12.4863,12.4947,12.4275,12.4947,63700.0
2007-09-25 10:35:00,14.85,14.96,14.84,14.86,122600.0,12.4863,12.5788,12.4779,12.4947,122600.0
2007-09-25 10:40:00,14.85,14.87,14.82,14.83,51000.0,12.4863,12.5032,12.4611,12.4695,51000.0
2007-09-25 10:45:00,14.83,14.83,14.76,14.77,37700.0,12.4695,12.4695,12.4107,12.4191,37700.0
2007-09-25 10:50:00,14.78,14.84,14.77,14.82,40100.0,12.4275,12.4779,12.4191,12.4611,40100.0
2007-09-25 10:55:00,14.82,14.87,14.8,14.82,54000.0,12.4611,12.5032,12.4443,12.4611,54000.0
2007-09-25 11:00:00,14.83,14.96,14.82,14.92,57600.0,12.4695,12.5788,12.4611,12.5452,57600.0
2007-09-25 11:05:00,14.92,15.05,14.9,14.95,107000.0,12.5452,12.6545,12.5284,12.5704,107000.0
2007-09-25 11:10:00,14.95,15.0,14.9,14.9,60700.0,12.5704,12.6125,12.5284,12.5284,60700.0
2007-09-25 11:15:00,14.9,14.9,14.8,14.8,37600.0,12.5284,12.5284,12.4443,12.4443,37600.0
2007-09-25 11:20:00,14.8,14.81,14.7,14.71,107000.0,12.4443,12.4527,12.3602,12.3686,107000.0
2007-09-25 11:25:00,14.72,14.73,14.68,14.69,89700.0,12.377,12.3854,12.3434,12.3518,89700.0
2007-09-25 11:30:00,14.69,14.69,14.58,14.59,95000.0,12.3518,12.3518,12.2593,12.2677,95000.0
2007-09-25 11:35:00,14.59,14.69,14.55,14.56,111800.0,12.2677,12.3518,12.2341,12.2425,111800.0
2007-09-25 11:40:00,14.56,14.57,14.45,14.45,118000.0,12.2425,12.2509,12.15,12.15,118000.0
2007-09-25 11:45:00,14.45,14.53,14.44,14.53,49500.0,12.15,12.2173,12.1416,12.2173,49500.0
2007-09-25 11:50:00,14.53,14.6,14.53,14.59,60700.0,12.2173,12.2761,12.2173,12.2677,60700.0
2007-09-25 11:55:00,14.58,14.63,14.56,14.63,58800.0,12.2593,12.3014,12.2425,12.3014,58800.0
2007-09-25 12:00:00,14.63,14.64,14.58,14.6,38600.0,12.3014,12.3098,12.2593,12.2761,38600.0
2007-09-25 12:05:00,14.6,14.63,14.56,14.56,109700.0,12.2761,12.3014,12.2425,12.2425,109700.0
2007-09-25 12:10:00,14.57,14.61,14.51,14.56,45900.0,12.2509,12.2845,12.2005,12.2425,45900.0
2007-09-25 12:15:00,14.55,14.6,14.54,14.6,39900.0,12.2341,12.2761,12.2257,12.2761,39900.0
2007-09-25 12:20:00,14.6,14.63,14.57,14.62,29000.0,12.2761,12.3014,12.2509,12.2929,29000.0
2007-09-25 12:25:00,14.64,14.72,14.64,14.69,64400.0,12.3098,12.377,12.3098,12.3518,64400.0
2007-09-25 12:30:00,14.69,14.74,14.63,14.69,50100.0,12.3518,12.3938,12.3014,12.3518,50100.0
2007-09-25 12:35:00,14.7,14.71,14.64,14.65,31700.0,12.3602,12.3686,12.3098,12.3182,31700.0
2007-09-25 12:40:00,14.66,14.7,14.66,14.69,38000.0,12.3266,12.3602,12.3266,12.3518,38000.0
2007-09-25 12:45:00,14.7,14.8,14.69,14.73,53300.0,12.3602,12.4443,12.3518,12.3854,53300.0
2007-09-25 12:50:00,14.73,14.78,14.67,14.68,47600.0,12.3854,12.4275,12.335,12.3434,47600.0
2007-09-25 12:55:00,14.67,14.77,14.67,14.77,25600.0,12.335,12.4191,12.335,12.4191,25600.0
2007-09-25 13:00:00,14.76,14.8,14.74,14.77,33000.0,12.4107,12.4443,12.3938,12.4191,33000.0
2007-09-25 13:05:00,14.77,14.8,14.76,14.78,64000.0,12.4191,12.4443,12.4107,12.4275,64000.0
2007-09-25 13:10:00,14.78,14.79,14.74,14.75,52700.0,12.4275,12.4359,12.3938,12.4023,52700.0
2007-09-25 13:15:00,14.75,14.77,14.72,14.75,52800.0,12.4023,12.4191,12.377,12.4023,52800.0
2007-09-25 13:20:00,14.74,14.76,14.71,14.74,41900.0,12.3938,12.4107,12.3686,12.3938,41900.0
2007-09-25 13:25:00,14.75,14.77,14.74,14.77,38400.0,12.4023,12.4191,12.3938,12.4191,38400.0
2007-09-25 13:30:00,14.76,14.77,14.75,14.77,47800.0,12.4107,12.4191,12.4023,12.4191,47800.0
2007-09-25 13:35:00,14.77,14.83,14.74,14.76,127900.0,12.4191,12.4695,12.3938,12.4107,127900.0
2007-09-25 13:40:00,14.77,14.78,14.68,14.7,42500.0,12.4191,12.4275,12.3434,12.3602,42500.0
2007-09-25 13:45:00,14.71,14.74,14.7,14.73,52000.0,12.3686,12.3938,12.3602,12.3854,52000.0
2007-09-25 13:50:00,14.72,14.72,14.68,14.71,29100.0,12.377,12.377,12.3434,12.3686,29100.0
2007-09-25 13:55:00,14.69,14.75,14.69,14.73,36100.0,12.3518,12.4023,12.3518,12.3854,36100.0
2007-09-25 14:00:00,14.74,14.75,14.69,14.75,69900.0,12.3938,12.4023,12.3518,12.4023,69900.0
2007-09-25 14:05:00,14.75,14.77,14.6,14.6,87200.0,12.4023,12.4191,12.2761,12.2761,87200.0
2007-09-25 14:10:00,14.6,14.68,14.59,14.63,76400.0,12.2761,12.3434,12.2677,12.3014,76400.0
2007-09-25 14:15:00,14.63,14.65,14.62,14.64,29700.0,12.3014,12.3182,12.2929,12.3098,29700.0
2007-09-25 14:20:00,14.64,14.67,14.64,14.65,32800.0,12.3098,12.335,12.3098,12.3182,32800.0
2007-09-25 14:25:00,14.65,14.69,14.64,14.68,30300.0,12.3182,12.3518,12.3098,12.3434,30300.0
2007-09-25 14:30:00,14.68,14.69,14.63,14.65,43700.0,12.3434,12.3518,12.3014,12.3182,43700.0
2007-09-25 14:35:00,14.64,14.65,14.61,14.63,37400.0,12.3098,12.3182,12.2845,12.3014,37400.0
2007-09-25 14:40:00,14.62,14.63,14.6,14.63,32500.0,12.2929,12.3014,12.2761,12.3014,32500.0
2007-09-25 14:45:00,14.63,14.69,14.63,14.65,43400.0,12.3014,12.3518,12.3014,12.3182,43400.0
2007-09-25 14:50:00,14.65,14.68,14.65,14.66,26400.0,12.3182,12.3434,12.3182,12.3266,26400.0
2007-09-25 14:55:00,14.65,14.69,14.63,14.68,44500.0,12.3182,12.3518,12.3014,12.3434,44500.0
2007-09-25 15:00:00,14.68,14.69,14.62,14.62,88400.0,12.3434,12.3518,12.2929,12.2929,88400.0
2007-09-25 15:05:00,14.62,14.63,14.6,14.62,61500.0,12.2929,12.3014,12.2761,12.2929,61500.0
2007-09-25 15:10:00,14.61,14.62,14.55,14.56,80600.0,12.2845,12.2929,12.2341,12.2425,80600.0
2007-09-25 15:15:00,14.57,14.63,14.56,14.62,80600.0,12.2509,12.3014,12.2425,12.2929,80600.0
2007-09-25 15:20:00,14.63,14.66,14.62,14.62,75500.0,12.3014,12.3266,12.2929,12.2929,75500.0
2007-09-25 15:25:00,14.62,14.66,14.61,14.61,83700.0,12.2929,12.3266,12.2845,12.2845,83700.0
2007-09-25 15:30:00,14.62,14.62,14.58,14.6,108800.0,12.2929,12.2929,12.2593,12.2761,108800.0
2007-09-25 15:35:00,14.6,14.65,14.6,14.64,79200.0,12.2761,12.3182,12.2761,12.3098,79200.0
2007-09-25 15:40:00,14.63,14.64,14.6,14.61,94600.0,12.3014,12.3098,12.2761,12.2845,94600.0
2007-09-25 15:45:00,14.62,14.63,14.53,14.55,122000.0,12.2929,12.3014,12.2173,12.2341,122000.0
2007-09-25 15:50:00,14.55,14.59,14.51,14.58,188100.0,12.2341,12.2677,12.2005,12.2593,188100.0
2007-09-25 15:55:00,14.59,14.69,14.57,14.66,200700.0,12.2677,12.3518,12.2509,12.3266,200700.0
2007-09-26 09:30:00,14.62,14.76,14.46,14.52,119700.0,12.2929,12.4107,12.1584,12.2089,119700.0
2007-09-26 09:35:00,14.48,14.53,14.41,14.48,57100.0,12.1752,12.2173,12.1164,12.1752,57100.0
2007-09-26 09:40:00,14.48,14.49,14.32,14.32,64800.0,12.1752,12.1836,12.0407,12.0407,64800.0
2007-09-26 09:45:00,14.33,14.33,14.09,14.09,153600.0,12.0491,12.0491,11.8473,11.8473,153600.0
2007-09-26 09:50:00,14.1,14.24,14.06,14.12,200100.0,11.8557,11.9734,11.8221,11.8725,200100.0
2007-09-26 09:55:00,14.12,14.18,14.02,14.11,114600.0,11.8725,11.923,11.7884,11.8641,114600.0
2007-09-26 10:00:00,14.11,14.17,14.06,14.15,99100.0,11.8641,11.9146,11.8221,11.8978,99100.0
2007-09-26 10:05:00,14.15,14.17,14.04,14.11,85900.0,11.8978,11.9146,11.8053,11.8641,85900.0
2007-09-26 10:10:00,14.1,14.12,14.07,14.07,70000.0,11.8557,11.8725,11.8305,11.8305,70000.0
2007-09-26 10:15:00,14.07,14.08,14.05,14.05,102100.0,11.8305,11.8389,11.8137,11.8137,102100.0
2007-09-26 10:20:00,14.06,14.06,13.95,13.97,136700.0,11.8221,11.8221,11.7296,11.7464,136700.0
2007-09-26 10:25:00,13.98,14.02,13.96,13.99,58600.0,11.7548,11.7884,11.738,11.7632,58600.0
2007-09-26 10:30:00,13.99,14.08,13.96,14.06,124200.0,11.7632,11.8389,11.738,11.8221,124200.0
2007-09-26 10:35:00,14.07,14.11,14.01,14.07,88900.0,11.8305,11.8641,11.78,11.8305,88900.0
2007-09-26 10:40:00,14.07,14.07,14.01,14.03,64700.0,11.8305,11.8305,11.78,11.7969,64700.0
2007-09-26 10:45:00,14.04,14.06,14.01,14.02,35200.0,11.8053,11.8221,11.78,11.7884,35200.0
2007-09-26 10:50:00,14.03,14.05,14.0,14.02,34500.0,11.7969,11.8137,11.7716,11.7884,34500.0
2007-09-26 10:55:00,14.02,14.07,14.01,14.01,79700.0,11.7884,11.8305,11.78,11.78,79700.0
2007-09-26 11:00:00,14.01,14.02,13.98,14.02,101700.0,11.78,11.7884,11.7548,11.7884,101700.0
2007-09-26 11:05:00,14.02,14.1,14.01,14.06,121600.0,11.7884,11.8557,11.78,11.8221,121600.0
2007-09-26 11:10:00,14.06,14.15,14.06,14.13,79300.0,11.8221,11.8978,11.8221,11.8809,79300.0
2007-09-26 11:15:00,14.12,14.16,14.08,14.08,75900.0,11.8725,11.9062,11.8389,11.8389,75900.0
2007-09-26 11:20:00,14.09,14.1,14.06,14.07,88000.0,11.8473,11.8557,11.8221,11.8305,88000.0
2007-09-26 11:25:00,14.07,14.09,14.06,14.07,91500.0,11.8305,11.8473,11.8221,11.8305,91500.0
2007-09-26 11:30:00,14.07,14.08,14.01,14.03,53200.0,11.8305,11.8389,11.78,11.7969,53200.0
2007-09-26 11:35:00,14.03,14.03,14.02,14.02,32400.0,11.7969,11.7969,11.7884,11.7884,32400.0
2007-09-26 11:40:00,14.02,14.09,14.02,14.05,53800.0,11.7884,11.8473,11.7884,11.8137,53800.0
2007-09-26 11:45:00,14.05,14.06,14.0,14.01,27500.0,11.8137,11.8221,11.7716,11.78,27500.0
2007-09-26 11:50:00,14.01,14.03,13.93,13.94,79500.0,11.78,11.7969,11.7128,11.7212,79500.0
2007-09-26 11:55:00,13.93,13.97,13.91,13.95,48200.0,11.7128,11.7464,11.696,11.7296,48200.0
2007-09-26 12:00:00,13.95,13.95,13.9,13.92,47100.0,11.7296,11.7296,11.6875,11.7044,47100.0
2007-09-26 12:05:00,13.92,13.94,13.85,13.86,110100.0,11.7044,11.7212,11.6455,11.6539,110100.0
2007-09-26 12:10:00,13.86,13.86,13.73,13.75,201100.0,11.6539,11.6539,11.5446,11.5614,201100.0
2007-09-26 12:15:00,13.76,13.82,13.75,13.78,84000.0,11.5698,11.6203,11.5614,11.5866,84000.0
2007-09-26 12:20:00,13.78,13.79,13.75,13.76,77500.0,11.5866,11.5951,11.5614,11.5698,77500.0
2007-09-26 12:25:00,13.75,13.76,13.72,13.72,97900.0,11.5614,11.5698,11.5362,11.5362,97900.0
2007-09-26 12:30:00,13.73,13.73,13.6,13.61,222500.0,11.5446,11.5446,11.4353,11.4437,222500.0
2007-09-26 12:35:00,13.62,13.67,13.62,13.64,67200.0,11.4521,11.4942,11.4521,11.4689,67200.0
2007-09-26 12:40:00,13.65,13.68,13.55,13.66,142900.0,11.4773,11.5026,11.3933,11.4857,142900.0
2007-09-26 12:45:00,13.66,13.75,13.65,13.73,126400.0,11.4857,11.5614,11.4773,11.5446,126400.0
2007-09-26 12:50:00,13.73,13.76,13.72,13.75,85500.0,11.5446,11.5698,11.5362,11.5614,85500.0
2007-09-26 12:55:00,13.75,13.76,13.7,13.7,55400.0,11.5614,11.5698,11.5194,11.5194,55400.0
2007-09-26 13:00:00,13.71,13.73,13.69,13.71,46800.0,11.5278,11.5446,11.511,11.5278,46800.0
2007-09-26 13:05:00,13.72,13.89,13.72,13.87,300700.0,11.5362,11.6791,11.5362,11.6623,300700.0
2007-09-26 13:10:00,13.87,13.9,13.82,13.83,123500.0,11.6623,11.6875,11.6203,11.6287,123500.0
2007-09-26 13:15:00,13.83,13.84,13.76,13.77,33800.0,11.6287,11.6371,11.5698,11.5782,33800.0
2007-09-26 13:20:00,13.78,13.78,13.72,13.74,36500.0,11.5866,11.5866,11.5362,11.553,36500.0
2007-09-26 13:25:00,13.74,13.83,13.73,13.79,165200.0,11.553,11.6287,11.5446,11.5951,165200.0
2007-09-26 13:30:00,13.78,13.78,13.71,13.74,70400.0,11.5866,11.5866,11.5278,11.553,70400.0
2007-09-26 13:35:00,13.75,13.76,13.72,13.72,37300.0,11.5614,11.5698,11.5362,11.5362,37300.0
2007-09-26 13:40:00,13.72,13.73,13.63,13.65,82500.0,11.5362,11.5446,11.4605,11.4773,82500.0
2007-09-26 13:45:00,13.65,13.67,13.61,13.64,42900.0,11.4773,11.4942,11.4437,11.4689,42900.0
2007-09-26 13:50:00,13.64,13.64,13.55,13.55,88200.0,11.4689,11.4689,11.3933,11.3933,88200.0
2007-09-26 13:55:00,13.55,13.65,13.55,13.65,84900.0,11.3933,11.4773,11.3933,11.4773,84900.0
2007-09-26 14:00:00,13.65,13.7,13.64,13.65,83400.0,11.4773,11.5194,11.4689,11.4773,83400.0
2007-09-26 14:05:00,13.65,13.67,13.64,13.66,34100.0,11.4773,11.4942,11.4689,11.4857,34100.0
2007-09-26 14:10:00,13.65,13.67,13.61,13.61,94200.0,11.4773,11.4942,11.4437,11.4437,94200.0
2007-09-26 14:15:00,13.63,13.63,13.52,13.61,184600.0,11.4605,11.4605,11.368,11.4437,184600.0
2007-09-26 14:20:00,13.6,13.6,13.52,13.52,149300.0,11.4353,11.4353,11.368,11.368,149300.0
2007-09-26 14:25:00,13.52,13.57,13.52,13.53,95700.0,11.368,11.4101,11.368,11.3764,95700.0
2007-09-26 14:30:00,13.53,13.58,13.53,13.53,57400.0,11.3764,11.4185,11.3764,11.3764,57400.0
2007-09-26 14:35:00,13.54,13.55,13.51,13.53,84300.0,11.3848,11.3933,11.3596,11.3764,84300.0
2007-09-26 14:40:00,13.53,13.55,13.5,13.54,94100.0,11.3764,11.3933,11.3512,11.3848,94100.0
2007-09-26 14:45:00,13.55,13.56,13.46,13.48,121600.0,11.3933,11.4017,11.3176,11.3344,121600.0
2007-09-26 14:50:00,13.48,13.54,13.43,13.43,301700.0,11.3344,11.3848,11.2924,11.2924,301700.0
2007-09-26 14:55:00,13.44,13.51,13.43,13.44,124800.0,11.3008,11.3596,11.2924,11.3008,124800.0
2007-09-26 15:00:00,13.44,13.5,13.42,13.43,127800.0,11.3008,11.3512,11.2839,11.2924,127800.0
2007-09-26 15:05:00,13.43,13.52,13.42,13.52,178300.0,11.2924,11.368,11.2839,11.368,178300.0
2007-09-26 15:10:00,13.52,13.54,13.5,13.51,148600.0,11.368,11.3848,11.3512,11.3596,148600.0
2007-09-26 15:15:00,13.52,13.62,13.5,13.6,259700.0,11.368,11.4521,11.3512,11.4353,259700.0
2007-09-26 15:20:00,13.6,13.64,13.59,13.6,207700.0,11.4353,11.4689,11.4269,11.4353,207700.0
2007-09-26 15:25:00,13.6,13.62,13.59,13.6,171400.0,11.4353,11.4521,11.4269,11.4353,171400.0
2007-09-26 15:30:00,13.6,13.62,13.56,13.57,244400.0,11.4353,11.4521,11.4017,11.4101,244400.0
2007-09-26 15:35:00,13.57,13.58,13.49,13.52,177300.0,11.4101,11.4185,11.3428,11.368,177300.0
2007-09-26 15:40:00,13.52,13.6,13.51,13.59,209900.0,11.368,11.4353,11.3596,11.4269,209900.0
2007-09-26 15:45:00,13.59,13.59,13.45,13.48,302200.0,11.4269,11.4269,11.3092,11.3344,302200.0
2007-09-26 15:50:00,13.48,13.5,13.43,13.43,203300.0,11.3344,11.3512,11.2924,11.2924,203300.0
2007-09-26 15:55:00,13.44,13.5,13.4,13.49,284100.0,11.3008,11.3512,11.2671,11.3428,284100.0
2007-09-27 09:30:00,13.63,13.68,13.5,13.5,2200.0,11.4605,11.5026,11.3512,11.3512,2200.0
2007-09-27 09:35:00,13.44,13.57,13.27,13.33,215700.0,11.3008,11.4101,11.1578,11.2083,215700.0
2007-09-27 09:40:00,13.32,13.39,13.28,13.33,105300.0,11.1999,11.2587,11.1662,11.2083,105300.0
2007-09-27 09:45:00,13.33,13.35,13.15,13.15,166000.0,11.2083,11.2251,11.0569,11.0569,166000.0
2007-09-27 09:50:00,13.15,13.27,13.07,13.07,200500.0,11.0569,11.1578,10.9897,10.9897,200500.0
2007-09-27 09:55:00,13.07,13.25,13.01,13.15,262700.0,10.9897,11.141,10.9392,11.0569,262700.0
2007-09-27 10:00:00,13.15,13.23,13.0,13.11,272000.0,11.0569,11.1242,10.9308,11.0233,272000.0
2007-09-27 10:05:00,13.11,13.11,12.88,13.02,330900.0,11.0233,11.0233,10.8299,10.9476,330900.0
2007-09-27 10:10:00,13.02,13.23,12.98,13.19,136200.0,10.9476,11.1242,10.914,11.0906,136200.0
2007-09-27 10:15:00,13.19,13.58,13.18,13.51,212400.0,11.0906,11.4185,11.0821,11.3596,212400.0
2007-09-27 10:20:00,13.53,13.65,13.51,13.6,154300.0,11.3764,11.4773,11.3596,11.4353,154300.0
2007-09-27 10:25:00,13.58,13.61,13.32,13.33,188200.0,11.4185,11.4437,11.1999,11.2083,188200.0
2007-09-27 10:30:00,13.34,13.38,13.26,13.36,96400.0,11.2167,11.2503,11.1494,11.2335,96400.0
2007-09-27 10:35:00,13.36,13.46,13.33,13.38,100800.0,11.2335,11.3176,11.2083,11.2503,100800.0
2007-09-27 10:40:00,13.37,13.39,13.29,13.31,53600.0,11.2419,11.2587,11.1746,11.1915,53600.0
2007-09-27 10:45:00,13.31,13.32,13.27,13.31,40300.0,11.1915,11.1999,11.1578,11.1915,40300.0
2007-09-27 10:50:00,13.31,13.36,13.27,13.27,43100.0,11.1915,11.2335,11.1578,11.1578,43100.0
2007-09-27 10:55:00,13.27,13.28,13.19,13.2,68800.0,11.1578,11.1662,11.0906,11.099,68800.0
2007-09-27 11:00:00,13.2,13.23,13.13,13.21,49800.0,11.099,11.1242,11.0401,11.1074,49800.0
2007-09-27 11:05:00,13.22,13.24,13.2,13.21,35800.0,11.1158,11.1326,11.099,11.1074,35800.0
2007-09-27 11:10:00,13.21,13.22,13.12,13.16,59500.0,11.1074,11.1158,11.0317,11.0653,59500.0
2007-09-27 11:15:00,13.17,13.24,13.14,13.17,52500.0,11.0737,11.1326,11.0485,11.0737,52500.0
2007-09-27 11:20:00,13.18,13.22,13.16,13.17,34000.0,11.0821,11.1158,11.0653,11.0737,34000.0
2007-09-27 11:25:00,13.17,13.25,13.17,13.19,27800.0,11.0737,11.141,11.0737,11.0906,27800.0
2007-09-27 11:30:00,13.21,13.24,13.16,13.22,31100.0,11.1074,11.1326,11.0653,11.1158,31100.0
2007-09-27 11:35:00,13.21,13.24,13.2,13.23,38700.0,11.1074,11.1326,11.099,11.1242,38700.0
2007-09-27 11:40:00,13.23,13.29,13.23,13.25,95300.0,11.1242,11.1746,11.1242,11.141,95300.0
2007-09-27 11:45:00,13.26,13.27,13.2,13.22,39000.0,11.1494,11.1578,11.099,11.1158,39000.0
2007-09-27 11:50:00,13.21,13.25,13.21,13.24,42200.0,11.1074,11.141,11.1074,11.1326,42200.0
2007-09-27 11:55:00,13.24,13.26,13.23,13.24,20300.0,11.1326,11.1494,11.1242,11.1326,20300.0
2007-09-27 12:00:00,13.24,13.27,13.23,13.26,65100.0,11.1326,11.1578,11.1242,11.1494,65100.0
2007-09-27 12:05:00,13.28,13.28,13.26,13.26,53300.0,11.1662,11.1662,11.1494,11.1494,53300.0
2007-09-27 12:10:00,13.27,13.27,13.25,13.27,36000.0,11.1578,11.1578,11.141,11.1578,36000.0
2007-09-27 12:15:00,13.26,13.27,13.2,13.25,80500.0,11.1494,11.1578,11.099,11.141,80500.0
2007-09-27 12:20:00,13.26,13.27,13.19,13.27,87500.0,11.1494,11.1578,11.0906,11.1578,87500.0
2007-09-27 12:25:00,13.26,13.27,13.25,13.26,20400.0,11.1494,11.1578,11.141,11.1494,20400.0
2007-09-27 12:30:00,13.26,13.27,13.25,13.26,20800.0,11.1494,11.1578,11.141,11.1494,20800.0
2007-09-27 12:35:00,13.26,13.35,13.25,13.34,53300.0,11.1494,11.2251,11.141,11.2167,53300.0
2007-09-27 12:40:00,13.35,13.37,13.32,13.37,55500.0,11.2251,11.2419,11.1999,11.2419,55500.0
2007-09-27 12:45:00,13.36,13.39,13.34,13.37,26300.0,11.2335,11.2587,11.2167,11.2419,26300.0
2007-09-27 12:50:00,13.37,13.41,13.35,13.41,40500.0,11.2419,11.2755,11.2251,11.2755,40500.0
2007-09-27 12:55:00,13.4,13.49,13.38,13.45,59300.0,11.2671,11.3428,11.2503,11.3092,59300.0
2007-09-27 13:00:00,13.46,13.48,13.39,13.47,99300.0,11.3176,11.3344,11.2587,11.326,99300.0
2007-09-27 13:05:00,13.46,13.58,13.45,13.56,153400.0,11.3176,11.4185,11.3092,11.4017,153400.0
2007-09-27 13:10:00,13.55,13.57,13.5,13.56,66400.0,11.3933,11.4101,11.3512,11.4017,66400.0
2007-09-27 13:15:00,13.56,13.58,13.54,13.56,76800.0,11.4017,11.4185,11.3848,11.4017,76800.0
2007-09-27 13:20:00,13.55,13.6,13.55,13.6,82900.0,11.3933,11.4353,11.3933,11.4353,82900.0
2007-09-27 13:25:00,13.6,13.68,13.59,13.68,66200.0,11.4353,11.5026,11.4269,11.5026,66200.0
2007-09-27 13:30:00,13.68,13.69,13.58,13.64,93300.0,11.5026,11.511,11.4185,11.4689,93300.0
2007-09-27 13:35:00,13.64,13.74,13.64,13.68,116800.0,11.4689,11.553,11.4689,11.5026,116800.0
2007-09-27 13:40:00,13.67,13.68,13.62,13.68,47100.0,11.4942,11.5026,11.4521,11.5026,47100.0
2007-09-27 13:45:00,13.68,13.79,13.67,13.77,109800.0,11.5026,11.5951,11.4942,11.5782,109800.0
2007-09-27 13:50:00,13.76,13.88,13.76,13.86,105900.0,11.5698,11.6707,11.5698,11.6539,105900.0
2007-09-27 13:55:00,13.87,13.95,13.85,13.86,127300.0,11.6623,11.7296,11.6455,11.6539,127300.0
2007-09-27 14:00:00,13.86,13.89,13.82,13.87,82700.0,11.6539,11.6791,11.6203,11.6623,82700.0
2007-09-27 14:05:00,13.88,13.95,13.86,13.86,71700.0,11.6707,11.7296,11.6539,11.6539,71700.0
2007-09-27 14:10:00,13.87,13.9,13.85,13.85,71600.0,11.6623,11.6875,11.6455,11.6455,71600.0
2007-09-27 14:15:00,13.87,13.98,13.87,13.93,65500.0,11.6623,11.7548,11.6623,11.7128,65500.0
2007-09-27 14:20:00,13.93,13.93,13.91,13.92,24700.0,11.7128,11.7128,11.696,11.7044,24700.0
2007-09-27 14:25:00,13.93,13.93,13.87,13.87,70200.0,11.7128,11.7128,11.6623,11.6623,70200.0
2007-09-27 14:30:00,13.87,13.87,13.8,13.82,69900.0,11.6623,11.6623,11.6035,11.6203,69900.0
2007-09-27 14:35:00,13.81,13.83,13.73,13.75,73700.0,11.6119,11.6287,11.5446,11.5614,73700.0
2007-09-27 14:40:00,13.75,13.75,13.67,13.67,96500.0,11.5614,11.5614,11.4942,11.4942,96500.0
2007-09-27 14:45:00,13.67,13.74,13.64,13.73,76000.0,11.4942,11.553,11.4689,11.5446,76000.0
2007-09-27 14:50:00,13.73,13.77,13.69,13.71,38000.0,11.5446,11.5782,11.511,11.5278,38000.0
2007-09-27 14:55:00,13.71,13.72,13.69,13.72,22100.0,11.5278,11.5362,11.511,11.5362,22100.0
2007-09-27 15:00:00,13.72,13.76,13.72,13.75,39900.0,11.5362,11.5698,11.5362,11.5614,39900.0
2007-09-27 15:05:00,13.75,13.76,13.72,13.72,56500.0,11.5614,11.5698,11.5362,11.5362,56500.0
2007-09-27 15:10:00,13.72,13.75,13.7,13.75,21400.0,11.5362,11.5614,11.5194,11.5614,21400.0
2007-09-27 15:15:00,13.75,13.78,13.74,13.76,42700.0,11.5614,11.5866,11.553,11.5698,42700.0
2007-09-27 15:20:00,13.77,13.79,13.75,13.76,30600.0,11.5782,11.5951,11.5614,11.5698,30600.0
2007-09-27 15:25:00,13.76,13.78,13.75,13.76,27800.0,11.5698,11.5866,11.5614,11.5698,27800.0
2007-09-27 15:30:00,13.75,13.77,13.68,13.7,72900.0,11.5614,11.5782,11.5026,11.5194,72900.0
2007-09-27 15:35:00,13.71,13.81,13.68,13.81,69300.0,11.5278,11.6119,11.5026,11.6119,69300.0
2007-09-27 15:40:00,13.81,13.83,13.76,13.76,98500.0,11.6119,11.6287,11.5698,11.5698,98500.0
2007-09-27 15:45:00,13.77,13.77,13.73,13.74,72400.0,11.5782,11.5782,11.5446,11.553,72400.0
2007-09-27 15:50:00,13.75,13.76,13.65,13.69,133200.0,11.5614,11.5698,11.4773,11.511,133200.0
2007-09-27 15:55:00,13.69,13.7,13.54,13.68,424600.0,11.511,11.5194,11.3848,11.5026,424600.0
2007-09-28 09:30:00,13.49,13.74,13.49,13.66,93300.0,11.3428,11.553,11.3428,11.4857,93300.0
2007-09-28 09:35:00,13.64,13.73,13.59,13.71,103900.0,11.4689,11.5446,11.4269,11.5278,103900.0
2007-09-28 09:40:00,13.71,13.8,13.62,13.63,81500.0,11.5278,11.6035,11.4521,11.4605,81500.0
2007-09-28 09:45:00,13.64,13.75,13.62,13.62,80700.0,11.4689,11.5614,11.4521,11.4521,80700.0
2007-09-28 09:50:00,13.63,13.66,13.58,13.62,62100.0,11.4605,11.4857,11.4185,11.4521,62100.0
2007-09-28 09:55:00,13.63,13.64,13.6,13.6,40300.0,11.4605,11.4689,11.4353,11.4353,40300.0
2007-09-28 10:00:00,13.61,13.75,13.56,13.6,74800.0,11.4437,11.5614,11.4017,11.4353,74800.0
2007-09-28 10:05:00,13.59,13.59,13.51,13.51,75600.0,11.4269,11.4269,11.3596,11.3596,75600.0
2007-09-28 10:10:00,13.52,13.56,13.5,13.55,47900.0,11.368,11.4017,11.3512,11.3933,47900.0
2007-09-28 10:15:00,13.54,13.54,13.44,13.44,104200.0,11.3848,11.3848,11.3008,11.3008,104200.0
2007-09-28 10:20:00,13.44,13.47,13.41,13.43,66900.0,11.3008,11.326,11.2755,11.2924,66900.0
2007-09-28 10:25:00,13.44,13.45,13.35,13.36,78600.0,11.3008,11.3092,11.2251,11.2335,78600.0
2007-09-28 10:30:00,13.35,13.35,13.26,13.32,126400.0,11.2251,11.2251,11.1494,11.1999,126400.0
2007-09-28 10:35:00,13.31,13.36,13.28,13.35,62900.0,11.1915,11.2335,11.1662,11.2251,62900.0
2007-09-28 10:40:00,13.35,13.43,13.35,13.43,47600.0,11.2251,11.2924,11.2251,11.2924,47600.0
2007-09-28 10:45:00,13.43,13.44,13.34,13.43,64100.0,11.2924,11.3008,11.2167,11.2924,64100.0
2007-09-28 10:50:00,13.43,13.45,13.42,13.43,15800.0,11.2924,11.3092,11.2839,11.2924,15800.0
2007-09-28 10:55:00,13.44,13.48,13.43,13.43,36700.0,11.3008,11.3344,11.2924,11.2924,36700.0
2007-09-28 11:00:00,13.42,13.45,13.4,13.4,37200.0,11.2839,11.3092,11.2671,11.2671,37200.0
2007-09-28 11:05:00,13.4,13.48,13.4,13.43,41400.0,11.2671,11.3344,11.2671,11.2924,41400.0
2007-09-28 11:10:00,13.44,13.46,13.41,13.44,21700.0,11.3008,11.3176,11.2755,11.3008,21700.0
2007-09-28 11:15:00,13.45,13.45,13.42,13.43,18500.0,11.3092,11.3092,11.2839,11.2924,18500.0
2007-09-28 11:20:00,13.43,13.49,13.43,13.47,38500.0,11.2924,11.3428,11.2924,11.326,38500.0
2007-09-28 11:25:00,13.47,13.48,13.44,13.46,14000.0,11.326,11.3344,11.3008,11.3176,14000.0
2007-09-28 11:30:00,13.45,13.49,13.45,13.47,21100.0,11.3092,11.3428,11.3092,11.326,21100.0
2007-09-28 11:35:00,13.46,13.47,13.43,13.44,22800.0,11.3176,11.326,11.2924,11.3008,22800.0
2007-09-28 11:40:00,13.44,13.5,13.44,13.5,12200.0,11.3008,11.3512,11.3008,11.3512,12200.0
2007-09-28 11:45:00,13.5,13.51,13.42,13.43,29500.0,11.3512,11.3596,11.2839,11.2924,29500.0
2007-09-28 11:50:00,13.42,13.43,13.4,13.42,34900.0,11.2839,11.2924,11.2671,11.2839,34900.0
2007-09-28 11:55:00,13.41,13.42,13.39,13.39,28800.0,11.2755,11.2839,11.2587,11.2587,28800.0
2007-09-28 12:00:00,13.39,13.39,13.35,13.38,29100.0,11.2587,11.2587,11.2251,11.2503,29100.0
2007-09-28 12:05:00,13.38,13.38,13.35,13.37,15700.0,11.2503,11.2503,11.2251,11.2419,15700.0
2007-09-28 12:10:00,13.37,13.38,13.34,13.37,32700.0,11.2419,11.2503,11.2167,11.2419,32700.0
2007-09-28 12:15:00,13.37,13.38,13.36,13.37,12400.0,11.2419,11.2503,11.2335,11.2419,12400.0
2007-09-28 12:20:00,13.38,13.43,13.38,13.41,29300.0,11.2503,11.2924,11.2503,11.2755,29300.0
2007-09-28 12:25:00,13.41,13.41,13.37,13.4,24100.0,11.2755,11.2755,11.2419,11.2671,24100.0
2007-09-28 12:30:00,13.4,13.42,13.39,13.4,30200.0,11.2671,11.2839,11.2587,11.2671,30200.0
2007-09-28 12:35:00,13.4,13.41,13.37,13.38,12700.0,11.2671,11.2755,11.2419,11.2503,12700.0
2007-09-28 12:40:00,13.38,13.42,13.37,13.4,88700.0,11.2503,11.2839,11.2419,11.2671,88700.0
2007-09-28 12:45:00,13.4,13.41,13.37,13.4,21100.0,11.2671,11.2755,11.2419,11.2671,21100.0
2007-09-28 12:50:00,13.4,13.42,13.39,13.41,13100.0,11.2671,11.2839,11.2587,11.2755,13100.0
2007-09-28 12:55:00,13.41,13.43,13.39,13.39,11200.0,11.2755,11.2924,11.2587,11.2587,11200.0
2007-09-28 13:00:00,13.4,13.41,13.39,13.4,9300.0,11.2671,11.2755,11.2587,11.2671,9300.0
2007-09-28 13:05:00,13.41,13.41,13.39,13.4,9000.0,11.2755,11.2755,11.2587,11.2671,9000.0
2007-09-28 13:10:00,13.4,13.4,13.32,13.36,58900.0,11.2671,11.2671,11.1999,11.2335,58900.0
2007-09-28 13:15:00,13.36,13.43,13.36,13.43,37600.0,11.2335,11.2924,11.2335,11.2924,37600.0
2007-09-28 13:20:00,13.42,13.42,13.39,13.4,9000.0,11.2839,11.2839,11.2587,11.2671,9000.0
2007-09-28 13:25:00,13.4,13.41,13.39,13.4,13600.0,11.2671,11.2755,11.2587,11.2671,13600.0
2007-09-28 13:30:00,13.4,13.43,13.4,13.42,11400.0,11.2671,11.2924,11.2671,11.2839,11400.0
2007-09-28 13:35:00,13.43,13.47,13.4,13.47,29500.0,11.2924,11.326,11.2671,11.326,29500.0
2007-09-28 13:40:00,13.46,13.5,13.45,13.47,33900.0,11.3176,11.3512,11.3092,11.326,33900.0
2007-09-28 13:45:00,13.47,13.52,13.45,13.51,40100.0,11.326,11.368,11.3092,11.3596,40100.0
2007-09-28 13:50:00,13.51,13.52,13.49,13.51,18300.0,11.3596,11.368,11.3428,11.3596,18300.0
2007-09-28 13:55:00,13.51,13.57,13.5,13.56,33700.0,11.3596,11.4101,11.3512,11.4017,33700.0
2007-09-28 14:00:00,13.57,13.62,13.57,13.6,40200.0,11.4101,11.4521,11.4101,11.4353,40200.0
2007-09-28 14:05:00,13.59,13.61,13.58,13.6,32800.0,11.4269,11.4437,11.4185,11.4353,32800.0
2007-09-28 14:10:00,13.61,13.61,13.51,13.54,44600.0,11.4437,11.4437,11.3596,11.3848,44600.0
2007-09-28 14:15:00,13.53,13.58,13.53,13.58,27400.0,11.3764,11.4185,11.3764,11.4185,27400.0
2007-09-28 14:20:00,13.57,13.59,13.57,13.58,30400.0,11.4101,11.4269,11.4101,11.4185,30400.0
2007-09-28 14:25:00,13.59,13.59,13.54,13.56,50800.0,11.4269,11.4269,11.3848,11.4017,50800.0
2007-09-28 14:30:00,13.57,13.57,13.54,13.55,65200.0,11.4101,11.4101,11.3848,11.3933,65200.0
2007-09-28 14:35:00,13.55,13.56,13.54,13.55,62600.0,11.3933,11.4017,11.3848,11.3933,62600.0
2007-09-28 14:40:00,13.55,13.56,13.54,13.55,42600.0,11.3933,11.4017,11.3848,11.3933,42600.0
2007-09-28 14:45:00,13.55,13.58,13.54,13.55,82000.0,11.3933,11.4185,11.3848,11.3933,82000.0
2007-09-28 14:50:00,13.55,13.55,13.53,13.53,47800.0,11.3933,11.3933,11.3764,11.3764,47800.0
2007-09-28 14:55:00,13.53,13.58,13.5,13.57,158600.0,11.3764,11.4185,11.3512,11.4101,158600.0
2007-09-28 15:00:00,13.57,13.57,13.52,13.54,75900.0,11.4101,11.4101,11.368,11.3848,75900.0
2007-09-28 15:05:00,13.53,13.59,13.53,13.54,147600.0,11.3764,11.4269,11.3764,11.3848,147600.0
2007-09-28 15:10:00,13.53,13.57,13.51,13.55,124600.0,11.3764,11.4101,11.3596,11.3933,124600.0
2007-09-28 15:15:00,13.55,13.62,13.54,13.58,166000.0,11.3933,11.4521,11.3848,11.4185,166000.0
2007-09-28 15:20:00,13.58,13.63,13.57,13.62,103800.0,11.4185,11.4605,11.4101,11.4521,103800.0
2007-09-28 15:25:00,13.62,13.68,13.61,13.63,168800.0,11.4521,11.5026,11.4437,11.4605,168800.0
2007-09-28 15:30:00,13.63,13.66,13.63,13.65,106000.0,11.4605,11.4857,11.4605,11.4773,106000.0
2007-09-28 15:35:00,13.65,13.67,13.61,13.65,222100.0,11.4773,11.4942,11.4437,11.4773,222100.0
2007-09-28 15:40:00,13.65,13.68,13.61,13.65,194700.0,11.4773,11.5026,11.4437,11.4773,194700.0
2007-09-28 15:45:00,13.65,13.67,13.64,13.66,110600.0,11.4773,11.4942,11.4689,11.4857,110600.0
2007-09-28 15:50:00,13.66,13.68,13.59,13.65,172900.0,11.4857,11.5026,11.4269,11.4773,172900.0
2007-09-28 15:55:00,13.65,13.65,13.56,13.6,255700.0,11.4773,11.4773,11.4017,11.4353,255700.0
2007-10-01 09:30:00,13.9,14.34,13.8,14.24,141500.0,11.6875,12.0575,11.6035,11.9734,141500.0
2007-10-01 09:35:00,14.22,14.27,14.12,14.15,151500.0,11.9566,11.9987,11.8725,11.8978,151500.0
2007-10-01 09:40:00,14.15,14.2,14.04,14.16,168900.0,11.8978,11.9398,11.8053,11.9062,168900.0
2007-10-01 09:45:00,14.18,14.2,14.13,14.16,95800.0,11.923,11.9398,11.8809,11.9062,95800.0
2007-10-01 09:50:00,14.16,14.17,14.0,14.03,209700.0,11.9062,11.9146,11.7716,11.7969,209700.0
2007-10-01 09:55:00,14.03,14.06,13.96,13.99,128900.0,11.7969,11.8221,11.738,11.7632,128900.0
2007-10-01 10:00:00,14.0,14.04,13.98,14.0,139900.0,11.7716,11.8053,11.7548,11.7716,139900.0
2007-10-01 10:05:00,13.99,14.14,13.99,14.14,148400.0,11.7632,11.8893,11.7632,11.8893,148400.0
2007-10-01 10:10:00,14.14,14.17,14.03,14.09,124500.0,11.8893,11.9146,11.7969,11.8473,124500.0
2007-10-01 10:15:00,14.08,14.1,14.05,14.05,60800.0,11.8389,11.8557,11.8137,11.8137,60800.0
2007-10-01 10:20:00,14.06,14.08,14.03,14.04,62000.0,11.8221,11.8389,11.7969,11.8053,62000.0
2007-10-01 10:25:00,14.03,14.19,14.03,14.13,158700.0,11.7969,11.9314,11.7969,11.8809,158700.0
2007-10-01 10:30:00,14.13,14.14,14.07,14.13,88400.0,11.8809,11.8893,11.8305,11.8809,88400.0
2007-10-01 10:35:00,14.13,14.15,14.1,14.13,67400.0,11.8809,11.8978,11.8557,11.8809,67400.0
2007-10-01 10:40:00,14.13,14.15,14.12,14.15,67600.0,11.8809,11.8978,11.8725,11.8978,67600.0
2007-10-01 10:45:00,14.15,14.2,14.13,14.15,112800.0,11.8978,11.9398,11.8809,11.8978,112800.0
2007-10-01 10:50:00,14.15,14.19,14.12,14.19,677600.0,11.8978,11.9314,11.8725,11.9314,677600.0
2007-10-01 10:55:00,14.19,14.19,14.14,14.15,36800.0,11.9314,11.9314,11.8893,11.8978,36800.0
2007-10-01 11:00:00,14.15,14.17,14.11,14.12,54700.0,11.8978,11.9146,11.8641,11.8725,54700.0
2007-10-01 11:05:00,14.12,14.19,14.12,14.15,98400.0,11.8725,11.9314,11.8725,11.8978,98400.0
2007-10-01 11:10:00,14.15,14.16,14.12,14.14,73100.0,11.8978,11.9062,11.8725,11.8893,73100.0
2007-10-01 11:15:00,14.15,14.15,14.11,14.12,51300.0,11.8978,11.8978,11.8641,11.8725,51300.0
2007-10-01 11:20:00,14.11,14.12,13.99,14.03,143400.0,11.8641,11.8725,11.7632,11.7969,143400.0
2007-10-01 11:25:00,14.03,14.05,13.99,14.05,63500.0,11.7969,11.8137,11.7632,11.8137,63500.0
2007-10-01 11:30:00,14.04,14.14,14.04,14.14,57700.0,11.8053,11.8893,11.8053,11.8893,57700.0
2007-10-01 11:35:00,14.15,14.17,14.1,14.12,53400.0,11.8978,11.9146,11.8557,11.8725,53400.0
2007-10-01 11:40:00,14.12,14.15,14.1,14.15,52100.0,11.8725,11.8978,11.8557,11.8978,52100.0
2007-10-01 11:45:00,14.14,14.19,14.14,14.19,58600.0,11.8893,11.9314,11.8893,11.9314,58600.0
2007-10-01 11:50:00,14.19,14.2,14.18,14.2,38400.0,11.9314,11.9398,11.923,11.9398,38400.0
2007-10-01 11:55:00,14.2,14.25,14.18,14.2,105700.0,11.9398,11.9818,11.923,11.9398,105700.0
2007-10-01 12:00:00,14.22,14.27,14.2,14.27,66600.0,11.9566,11.9987,11.9398,11.9987,66600.0
2007-10-01 12:05:00,14.26,14.29,14.22,14.22,71600.0,11.9902,12.0155,11.9566,11.9566,71600.0
2007-10-01 12:10:00,14.22,14.27,14.19,14.27,55200.0,11.9566,11.9987,11.9314,11.9987,55200.0
2007-10-01 12:15:00,14.26,14.34,14.26,14.34,47800.0,11.9902,12.0575,11.9902,12.0575,47800.0
2007-10-01 12:20:00,14.33,14.36,14.31,14.33,52600.0,12.0491,12.0743,12.0323,12.0491,52600.0
2007-10-01 12:25:00,14.34,14.4,14.33,14.4,46900.0,12.0575,12.108,12.0491,12.108,46900.0
2007-10-01 12:30:00,14.39,14.4,14.35,14.36,34600.0,12.0996,12.108,12.0659,12.0743,34600.0
2007-10-01 12:35:00,14.35,14.36,14.35,14.36,20500.0,12.0659,12.0743,12.0659,12.0743,20500.0
2007-10-01 12:40:00,14.36,14.41,14.36,14.41,49300.0,12.0743,12.1164,12.0743,12.1164,49300.0
2007-10-01 12:45:00,14.41,14.44,14.4,14.41,61900.0,12.1164,12.1416,12.108,12.1164,61900.0
2007-10-01 12:50:00,14.42,14.42,14.37,14.37,53100.0,12.1248,12.1248,12.0827,12.0827,53100.0
2007-10-01 12:55:00,14.37,14.41,14.37,14.41,49700.0,12.0827,12.1164,12.0827,12.1164,49700.0
2007-10-01 13:00:00,14.39,14.51,14.39,14.47,106900.0,12.0996,12.2005,12.0996,12.1668,106900.0
2007-10-01 13:05:00,14.47,14.52,14.47,14.51,40100.0,12.1668,12.2089,12.1668,12.2005,40100.0
2007-10-01 13:10:00,14.51,14.58,14.5,14.57,68400.0,12.2005,12.2593,12.192,12.2509,68400.0
2007-10-01 13:15:00,14.57,14.61,14.52,14.6,111700.0,12.2509,12.2845,12.2089,12.2761,111700.0
2007-10-01 13:20:00,14.6,14.72,14.6,14.72,227300.0,12.2761,12.377,12.2761,12.377,227300.0
2007-10-01 13:25:00,14.71,14.78,14.65,14.72,102100.0,12.3686,12.4275,12.3182,12.377,102100.0
2007-10-01 13:30:00,14.73,14.73,14.67,14.67,107500.0,12.3854,12.3854,12.335,12.335,107500.0
2007-10-01 13:35:00,14.67,14.79,14.65,14.79,91600.0,12.335,12.4359,12.3182,12.4359,91600.0
2007-10-01 13:40:00,14.79,14.83,14.75,14.81,90900.0,12.4359,12.4695,12.4023,12.4527,90900.0
2007-10-01 13:45:00,14.8,14.81,14.75,14.79,109100.0,12.4443,12.4527,12.4023,12.4359,109100.0
2007-10-01 13:50:00,14.79,14.85,14.77,14.77,65800.0,12.4359,12.4863,12.4191,12.4191,65800.0
2007-10-01 13:55:00,14.77,14.82,14.75,14.75,65200.0,12.4191,12.4611,12.4023,12.4023,65200.0
2007-10-01 14:00:00,14.76,14.77,14.71,14.76,82900.0,12.4107,12.4191,12.3686,12.4107,82900.0
2007-10-01 14:05:00,14.76,14.79,14.74,14.79,57900.0,12.4107,12.4359,12.3938,12.4359,57900.0
2007-10-01 14:10:00,14.79,14.8,14.76,14.77,99300.0,12.4359,12.4443,12.4107,12.4191,99300.0
2007-10-01 14:15:00,14.77,14.78,14.73,14.73,85500.0,12.4191,12.4275,12.3854,12.3854,85500.0
2007-10-01 14:20:00,14.73,14.73,14.67,14.69,96700.0,12.3854,12.3854,12.335,12.3518,96700.0
2007-10-01 14:25:00,14.69,14.7,14.66,14.67,75600.0,12.3518,12.3602,12.3266,12.335,75600.0
2007-10-01 14:30:00,14.66,14.71,14.65,14.68,82300.0,12.3266,12.3686,12.3182,12.3434,82300.0
2007-10-01 14:35:00,14.68,14.81,14.67,14.81,120800.0,12.3434,12.4527,12.335,12.4527,120800.0
2007-10-01 14:40:00,14.82,14.9,14.77,14.77,214900.0,12.4611,12.5284,12.4191,12.4191,214900.0
2007-10-01 14:45:00,14.77,14.88,14.76,14.87,84100.0,12.4191,12.5116,12.4107,12.5032,84100.0
2007-10-01 14:50:00,14.88,14.99,14.88,14.96,81300.0,12.5116,12.6041,12.5116,12.5788,81300.0
2007-10-01 14:55:00,14.95,15.01,14.94,14.97,160000.0,12.5704,12.6209,12.562,12.5872,160000.0
2007-10-01 15:00:00,14.96,15.0,14.92,14.97,166200.0,12.5788,12.6125,12.5452,12.5872,166200.0
2007-10-01 15:05:00,14.97,14.97,14.89,14.92,86100.0,12.5872,12.5872,12.52,12.5452,86100.0
2007-10-01 15:10:00,14.92,14.97,14.92,14.96,86500.0,12.5452,12.5872,12.5452,12.5788,86500.0
2007-10-01 15:15:00,14.95,14.96,14.89,14.89,74800.0,12.5704,12.5788,12.52,12.52,74800.0
2007-10-01 15:20:00,14.89,14.92,14.85,14.89,116000.0,12.52,12.5452,12.4863,12.52,116000.0
2007-10-01 15:25:00,14.9,14.9,14.83,14.83,121200.0,12.5284,12.5284,12.4695,12.4695,121200.0
2007-10-01 15:30:00,14.83,14.85,14.79,14.8,105300.0,12.4695,12.4863,12.4359,12.4443,105300.0
2007-10-01 15:35:00,14.81,14.82,14.72,14.72,209500.0,12.4527,12.4611,12.377,12.377,209500.0
2007-10-01 15:40:00,14.73,14.73,14.67,14.67,128700.0,12.3854,12.3854,12.335,12.335,128700.0
2007-10-01 15:45:00,14.68,14.86,14.67,14.83,214500.0,12.3434,12.4947,12.335,12.4695,214500.0
2007-10-01 15:50:00,14.82,14.83,14.69,14.77,189800.0,12.4611,12.4695,12.3518,12.4191,189800.0
2007-10-01 15:55:00,14.77,14.79,14.73,14.79,220800.0,12.4191,12.4359,12.3854,12.4359,220800.0
2007-10-02 09:30:00,15.21,15.21,15.04,15.17,198600.0,12.789,12.789,12.6461,12.7554,198600.0
2007-10-02 09:35:00,15.18,15.28,15.13,15.24,140600.0,12.7638,12.8479,12.7218,12.8143,140600.0
2007-10-02 09:40:00,15.25,15.82,15.25,15.82,430100.0,12.8227,13.3019,12.8227,13.3019,430100.0
2007-10-02 09:45:00,15.81,15.9,15.66,15.82,415100.0,13.2935,13.3692,13.1674,13.3019,415100.0
2007-10-02 09:50:00,15.82,16.38,15.77,16.28,443300.0,13.3019,13.7728,13.2599,13.6887,443300.0
2007-10-02 09:55:00,16.28,16.99,16.22,16.48,815400.0,13.6887,14.2857,13.6383,13.8569,815400.0
2007-10-02 10:00:00,16.47,16.49,15.84,16.0,1024600.0,13.8485,13.8653,13.3188,13.4533,1024600.0
2007-10-02 10:05:00,15.99,16.31,15.99,16.25,334100.0,13.4449,13.7139,13.4449,13.6635,334100.0
2007-10-02 10:10:00,16.25,16.46,16.23,16.31,224500.0,13.6635,13.8401,13.6467,13.7139,224500.0
2007-10-02 10:15:00,16.32,16.38,15.97,16.01,215700.0,13.7224,13.7728,13.4281,13.4617,215700.0
2007-10-02 10:20:00,16.02,16.06,15.8,15.83,350800.0,13.4701,13.5037,13.2851,13.3103,350800.0
2007-10-02 10:25:00,15.82,15.9,15.75,15.77,330600.0,13.3019,13.3692,13.2431,13.2599,330600.0
2007-10-02 10:30:00,15.77,15.78,15.63,15.65,240700.0,13.2599,13.2683,13.1422,13.159,240700.0
2007-10-02 10:35:00,15.66,15.67,15.57,15.6,180300.0,13.1674,13.1758,13.0917,13.117,180300.0
2007-10-02 10:40:00,15.6,15.7,15.55,15.58,155400.0,13.117,13.201,13.0749,13.1001,155400.0
2007-10-02 10:45:00,15.58,15.65,15.53,15.61,163200.0,13.1001,13.159,13.0581,13.1254,163200.0
2007-10-02 10:50:00,15.61,15.64,15.43,15.44,220200.0,13.1254,13.1506,12.974,12.9824,220200.0
2007-10-02 10:55:00,15.43,15.63,15.43,15.63,208000.0,12.974,13.1422,12.974,13.1422,208000.0
2007-10-02 11:00:00,15.63,15.69,15.6,15.65,120300.0,13.1422,13.1926,13.117,13.159,120300.0
2007-10-02 11:05:00,15.65,15.69,15.62,15.62,88800.0,13.159,13.1926,13.1338,13.1338,88800.0
2007-10-02 11:10:00,15.62,15.65,15.53,15.55,115300.0,13.1338,13.159,13.0581,13.0749,115300.0
2007-10-02 11:15:00,15.55,15.59,15.5,15.56,76800.0,13.0749,13.1085,13.0329,13.0833,76800.0
2007-10-02 11:20:00,15.57,15.61,15.51,15.55,84000.0,13.0917,13.1254,13.0413,13.0749,84000.0
2007-10-02 11:25:00,15.56,15.63,15.53,15.62,52400.0,13.0833,13.1422,13.0581,13.1338,52400.0
2007-10-02 11:30:00,15.63,15.79,15.61,15.73,109400.0,13.1422,13.2767,13.1254,13.2263,109400.0
2007-10-02 11:35:00,15.73,15.73,15.6,15.63,73600.0,13.2263,13.2263,13.117,13.1422,73600.0
2007-10-02 11:40:00,15.64,15.7,15.6,15.65,45300.0,13.1506,13.201,13.117,13.159,45300.0
2007-10-02 11:45:00,15.65,15.73,15.63,15.69,42300.0,13.159,13.2263,13.1422,13.1926,42300.0
2007-10-02 11:50:00,15.68,15.73,15.64,15.67,60000.0,13.1842,13.2263,13.1506,13.1758,60000.0
2007-10-02 11:55:00,15.67,15.72,15.65,15.67,28300.0,13.1758,13.2179,13.159,13.1758,28300.0
2007-10-02 12:00:00,15.68,15.68,15.6,15.67,52200.0,13.1842,13.1842,13.117,13.1758,52200.0
2007-10-02 12:05:00,15.66,15.75,15.66,15.75,48000.0,13.1674,13.2431,13.1674,13.2431,48000.0
2007-10-02 12:10:00,15.75,15.76,15.69,15.75,76000.0,13.2431,13.2515,13.1926,13.2431,76000.0
2007-10-02 12:15:00,15.76,15.78,15.7,15.71,61300.0,13.2515,13.2683,13.201,13.2094,61300.0
2007-10-02 12:20:00,15.7,15.73,15.67,15.69,87500.0,13.201,13.2263,13.1758,13.1926,87500.0
2007-10-02 12:25:00,15.69,15.76,15.67,15.75,132900.0,13.1926,13.2515,13.1758,13.2431,132900.0
2007-10-02 12:30:00,15.74,15.77,15.7,15.75,64300.0,13.2347,13.2599,13.201,13.2431,64300.0
2007-10-02 12:35:00,15.74,15.75,15.71,15.72,51100.0,13.2347,13.2431,13.2094,13.2179,51100.0
2007-10-02 12:40:00,15.74,15.74,15.67,15.69,57900.0,13.2347,13.2347,13.1758,13.1926,57900.0
2007-10-02 12:45:00,15.69,15.7,15.61,15.69,42700.0,13.1926,13.201,13.1254,13.1926,42700.0
2007-10-02 12:50:00,15.71,15.74,15.65,15.72,63200.0,13.2094,13.2347,13.159,13.2179,63200.0
2007-10-02 12:55:00,15.73,15.74,15.61,15.62,28600.0,13.2263,13.2347,13.1254,13.1338,28600.0
2007-10-02 13:00:00,15.64,15.7,15.63,15.68,43200.0,13.1506,13.201,13.1422,13.1842,43200.0
2007-10-02 13:05:00,15.69,15.75,15.64,15.7,91500.0,13.1926,13.2431,13.1506,13.201,91500.0
2007-10-02 13:10:00,15.7,15.73,15.69,15.69,25900.0,13.201,13.2263,13.1926,13.1926,25900.0
2007-10-02 13:15:00,15.69,15.7,15.61,15.64,58800.0,13.1926,13.201,13.1254,13.1506,58800.0
2007-10-02 13:20:00,15.63,15.64,15.61,15.63,40500.0,13.1422,13.1506,13.1254,13.1422,40500.0
2007-10-02 13:25:00,15.62,15.63,15.55,15.57,40400.0,13.1338,13.1422,13.0749,13.0917,40400.0
2007-10-02 13:30:00,15.57,15.62,15.55,15.59,48900.0,13.0917,13.1338,13.0749,13.1085,48900.0
2007-10-02 13:35:00,15.58,15.59,15.56,15.58,39400.0,13.1001,13.1085,13.0833,13.1001,39400.0
2007-10-02 13:40:00,15.58,15.62,15.57,15.61,47900.0,13.1001,13.1338,13.0917,13.1254,47900.0
2007-10-02 13:45:00,15.62,15.72,15.61,15.72,69400.0,13.1338,13.2179,13.1254,13.2179,69400.0
2007-10-02 13:50:00,15.72,15.81,15.72,15.75,74600.0,13.2179,13.2935,13.2179,13.2431,74600.0
2007-10-02 13:55:00,15.75,15.78,15.74,15.76,35600.0,13.2431,13.2683,13.2347,13.2515,35600.0
2007-10-02 14:00:00,15.76,15.8,15.76,15.78,49200.0,13.2515,13.2851,13.2515,13.2683,49200.0
2007-10-02 14:05:00,15.78,15.85,15.76,15.84,55600.0,13.2683,13.3272,13.2515,13.3188,55600.0
2007-10-02 14:10:00,15.82,15.9,15.82,15.87,74900.0,13.3019,13.3692,13.3019,13.344,74900.0
2007-10-02 14:15:00,15.87,15.98,15.86,15.96,65000.0,13.344,13.4365,13.3356,13.4197,65000.0
2007-10-02 14:20:00,15.97,16.01,15.92,15.94,66300.0,13.4281,13.4617,13.386,13.4028,66300.0
2007-10-02 14:25:00,15.93,16.05,15.92,16.03,49000.0,13.3944,13.4953,13.386,13.4785,49000.0
2007-10-02 14:30:00,16.03,16.04,15.99,16.01,73800.0,13.4785,13.4869,13.4449,13.4617,73800.0
2007-10-02 14:35:00,16.0,16.0,15.91,15.98,110800.0,13.4533,13.4533,13.3776,13.4365,110800.0
2007-10-02 14:40:00,15.99,16.01,15.93,15.97,55300.0,13.4449,13.4617,13.3944,13.4281,55300.0
2007-10-02 14:45:00,15.97,16.08,15.95,16.06,100400.0,13.4281,13.5206,13.4112,13.5037,100400.0
2007-10-02 14:50:00,16.06,16.1,15.96,15.96,107200.0,13.5037,13.5374,13.4197,13.4197,107200.0
2007-10-02 14:55:00,15.96,16.03,15.96,16.0,72300.0,13.4197,13.4785,13.4197,13.4533,72300.0
2007-10-02 15:00:00,15.99,15.99,15.81,15.86,130300.0,13.4449,13.4449,13.2935,13.3356,130300.0
2007-10-02 15:05:00,15.86,15.87,15.79,15.81,110900.0,13.3356,13.344,13.2767,13.2935,110900.0
2007-10-02 15:10:00,15.81,15.82,15.7,15.73,147200.0,13.2935,13.3019,13.201,13.2263,147200.0
2007-10-02 15:15:00,15.73,15.79,15.7,15.74,45600.0,13.2263,13.2767,13.201,13.2347,45600.0
2007-10-02 15:20:00,15.73,15.79,15.7,15.7,79500.0,13.2263,13.2767,13.201,13.201,79500.0
2007-10-02 15:25:00,15.69,15.73,15.66,15.68,103500.0,13.1926,13.2263,13.1674,13.1842,103500.0
2007-10-02 15:30:00,15.68,15.7,15.64,15.66,79300.0,13.1842,13.201,13.1506,13.1674,79300.0
2007-10-02 15:35:00,15.66,15.68,15.58,15.6,156600.0,13.1674,13.1842,13.1001,13.117,156600.0
2007-10-02 15:40:00,15.58,15.63,15.57,15.59,235800.0,13.1001,13.1422,13.0917,13.1085,235800.0
2007-10-02 15:45:00,15.6,15.61,15.48,15.53,265100.0,13.117,13.1254,13.0161,13.0581,265100.0
2007-10-02 15:50:00,15.53,15.55,15.44,15.45,230900.0,13.0581,13.0749,12.9824,12.9908,230900.0
2007-10-02 15:55:00,15.45,15.51,15.44,15.49,387000.0,12.9908,13.0413,12.9824,13.0245,387000.0
2007-10-03 09:30:00,15.46,15.63,15.43,15.63,95800.0,12.9992,13.1422,12.974,13.1422,95800.0
2007-10-03 09:35:00,15.62,15.97,15.62,15.9,208000.0,13.1338,13.4281,13.1338,13.3692,208000.0
2007-10-03 09:40:00,15.9,16.14,15.88,16.11,192100.0,13.3692,13.571,13.3524,13.5458,192100.0
2007-10-03 09:45:00,16.11,16.17,15.98,16.05,265400.0,13.5458,13.5962,13.4365,13.4953,265400.0
2007-10-03 09:50:00,16.05,16.09,15.99,16.08,210100.0,13.4953,13.529,13.4449,13.5206,210100.0
2007-10-03 09:55:00,16.07,16.18,15.97,15.98,290600.0,13.5121,13.6046,13.4281,13.4365,290600.0
2007-10-03 10:00:00,15.98,16.08,15.93,15.98,256100.0,13.4365,13.5206,13.3944,13.4365,256100.0
2007-10-03 10:05:00,15.97,16.1,15.89,16.0,179700.0,13.4281,13.5374,13.3608,13.4533,179700.0
2007-10-03 10:10:00,15.99,16.07,15.96,16.06,102400.0,13.4449,13.5121,13.4197,13.5037,102400.0
2007-10-03 10:15:00,16.06,16.08,15.92,15.96,110600.0,13.5037,13.5206,13.386,13.4197,110600.0
2007-10-03 10:20:00,15.97,16.15,15.96,16.12,105300.0,13.4281,13.5794,13.4197,13.5542,105300.0
2007-10-03 10:25:00,16.12,16.18,16.05,16.17,95200.0,13.5542,13.6046,13.4953,13.5962,95200.0
2007-10-03 10:30:00,16.18,16.31,16.17,16.29,128600.0,13.6046,13.7139,13.5962,13.6971,128600.0
2007-10-03 10:35:00,16.29,16.34,16.26,16.32,197400.0,13.6971,13.7392,13.6719,13.7224,197400.0
2007-10-03 10:40:00,16.31,16.32,16.25,16.27,97200.0,13.7139,13.7224,13.6635,13.6803,97200.0
2007-10-03 10:45:00,16.26,16.3,16.24,16.29,53300.0,13.6719,13.7055,13.6551,13.6971,53300.0
2007-10-03 10:50:00,16.3,16.4,16.3,16.39,102000.0,13.7055,13.7896,13.7055,13.7812,102000.0
2007-10-03 10:55:00,16.39,16.51,16.38,16.48,178100.0,13.7812,13.8821,13.7728,13.8569,178100.0
2007-10-03 11:00:00,16.48,16.77,16.4,16.76,306000.0,13.8569,14.1007,13.7896,14.0923,306000.0
2007-10-03 11:05:00,16.76,16.84,16.68,16.77,201400.0,14.0923,14.1596,14.0251,14.1007,201400.0
2007-10-03 11:10:00,16.78,16.83,16.67,16.76,194000.0,14.1091,14.1512,14.0166,14.0923,194000.0
2007-10-03 11:15:00,16.76,16.77,16.66,16.71,68800.0,14.0923,14.1007,14.0082,14.0503,68800.0
2007-10-03 11:20:00,16.71,16.72,16.61,16.65,190100.0,14.0503,14.0587,13.9662,13.9998,190100.0
2007-10-03 11:25:00,16.65,16.68,16.63,16.66,138300.0,13.9998,14.0251,13.983,14.0082,138300.0
2007-10-03 11:30:00,16.64,16.72,16.59,16.65,116200.0,13.9914,14.0587,13.9494,13.9998,116200.0
2007-10-03 11:35:00,16.65,16.68,16.64,16.67,74400.0,13.9998,14.0251,13.9914,14.0166,74400.0
2007-10-03 11:40:00,16.67,16.67,16.62,16.66,83800.0,14.0166,14.0166,13.9746,14.0082,83800.0
2007-10-03 11:45:00,16.65,16.84,16.65,16.82,172300.0,13.9998,14.1596,13.9998,14.1428,172300.0
2007-10-03 11:50:00,16.82,16.93,16.78,16.8,242900.0,14.1428,14.2353,14.1091,14.126,242900.0
2007-10-03 11:55:00,16.8,16.8,16.74,16.76,55600.0,14.126,14.126,14.0755,14.0923,55600.0
2007-10-03 12:00:00,16.76,16.87,16.74,16.78,98200.0,14.0923,14.1848,14.0755,14.1091,98200.0
2007-10-03 12:05:00,16.78,16.79,16.69,16.69,52800.0,14.1091,14.1175,14.0335,14.0335,52800.0
2007-10-03 12:10:00,16.7,16.7,16.52,16.53,98400.0,14.0419,14.0419,13.8905,13.8989,98400.0
2007-10-03 12:15:00,16.52,16.54,16.46,16.48,121700.0,13.8905,13.9073,13.8401,13.8569,121700.0
2007-10-03 12:20:00,16.48,16.61,16.48,16.6,81500.0,13.8569,13.9662,13.8569,13.9578,81500.0
2007-10-03 12:25:00,16.61,16.68,16.56,16.63,105300.0,13.9662,14.0251,13.9242,13.983,105300.0
2007-10-03 12:30:00,16.62,16.63,16.54,16.54,36500.0,13.9746,13.983,13.9073,13.9073,36500.0
2007-10-03 12:35:00,16.53,16.54,16.52,16.54,27600.0,13.8989,13.9073,13.8905,13.9073,27600.0
2007-10-03 12:40:00,16.54,16.56,16.52,16.52,32700.0,13.9073,13.9242,13.8905,13.8905,32700.0
2007-10-03 12:45:00,16.52,16.56,16.52,16.54,20700.0,13.8905,13.9242,13.8905,13.9073,20700.0
2007-10-03 12:50:00,16.55,16.59,16.54,16.55,37700.0,13.9157,13.9494,13.9073,13.9157,37700.0
2007-10-03 12:55:00,16.54,16.55,16.44,16.49,55600.0,13.9073,13.9157,13.8233,13.8653,55600.0
2007-10-03 13:00:00,16.49,16.51,16.47,16.5,25500.0,13.8653,13.8821,13.8485,13.8737,25500.0
2007-10-03 13:05:00,16.49,16.51,16.34,16.35,61600.0,13.8653,13.8821,13.7392,13.7476,61600.0
2007-10-03 13:10:00,16.35,16.36,16.29,16.29,74800.0,13.7476,13.756,13.6971,13.6971,74800.0
2007-10-03 13:15:00,16.29,16.35,16.29,16.31,54000.0,13.6971,13.7476,13.6971,13.7139,54000.0
2007-10-03 13:20:00,16.3,16.33,16.26,16.3,92800.0,13.7055,13.7308,13.6719,13.7055,92800.0
2007-10-03 13:25:00,16.3,16.3,16.26,16.27,53400.0,13.7055,13.7055,13.6719,13.6803,53400.0
2007-10-03 13:30:00,16.26,16.28,16.25,16.26,33200.0,13.6719,13.6887,13.6635,13.6719,33200.0
2007-10-03 13:35:00,16.25,16.26,16.19,16.23,104800.0,13.6635,13.6719,13.613,13.6467,104800.0
2007-10-03 13:40:00,16.23,16.26,16.15,16.15,116600.0,13.6467,13.6719,13.5794,13.5794,116600.0
2007-10-03 13:45:00,16.15,16.17,16.05,16.07,139400.0,13.5794,13.5962,13.4953,13.5121,139400.0
2007-10-03 13:50:00,16.07,16.15,16.05,16.06,56200.0,13.5121,13.5794,13.4953,13.5037,56200.0
2007-10-03 13:55:00,16.06,16.13,16.03,16.11,51700.0,13.5037,13.5626,13.4785,13.5458,51700.0
2007-10-03 14:00:00,16.11,16.14,16.05,16.08,69400.0,13.5458,13.571,13.4953,13.5206,69400.0
2007-10-03 14:05:00,16.07,16.08,15.97,16.02,64800.0,13.5121,13.5206,13.4281,13.4701,64800.0
2007-10-03 14:10:00,16.02,16.02,15.9,15.95,92700.0,13.4701,13.4701,13.3692,13.4112,92700.0
2007-10-03 14:15:00,15.95,15.95,15.91,15.92,54200.0,13.4112,13.4112,13.3776,13.386,54200.0
2007-10-03 14:20:00,15.92,15.92,15.85,15.89,58200.0,13.386,13.386,13.3272,13.3608,58200.0
2007-10-03 14:25:00,15.89,16.01,15.84,15.98,100100.0,13.3608,13.4617,13.3188,13.4365,100100.0
2007-10-03 14:30:00,15.98,15.99,15.83,15.87,102800.0,13.4365,13.4449,13.3103,13.344,102800.0
2007-10-03 14:35:00,15.87,15.88,15.76,15.82,79700.0,13.344,13.3524,13.2515,13.3019,79700.0
2007-10-03 14:40:00,15.82,15.83,15.74,15.74,77100.0,13.3019,13.3103,13.2347,13.2347,77100.0
2007-10-03 14:45:00,15.74,15.74,15.63,15.64,76600.0,13.2347,13.2347,13.1422,13.1506,76600.0
2007-10-03 14:50:00,15.64,15.68,15.6,15.63,82400.0,13.1506,13.1842,13.117,13.1422,82400.0
2007-10-03 14:55:00,15.64,15.77,15.64,15.74,77600.0,13.1506,13.2599,13.1506,13.2347,77600.0
2007-10-03 15:00:00,15.73,15.76,15.67,15.74,66000.0,13.2263,13.2515,13.1758,13.2347,66000.0
2007-10-03 15:05:00,15.74,15.88,15.74,15.79,84200.0,13.2347,13.3524,13.2347,13.2767,84200.0
2007-10-03 15:10:00,15.79,15.92,15.79,15.92,95800.0,13.2767,13.386,13.2767,13.386,95800.0
2007-10-03 15:15:00,15.91,15.91,15.84,15.85,63800.0,13.3776,13.3776,13.3188,13.3272,63800.0
2007-10-03 15:20:00,15.84,15.85,15.79,15.79,60000.0,13.3188,13.3272,13.2767,13.2767,60000.0
2007-10-03 15:25:00,15.8,15.83,15.72,15.72,58500.0,13.2851,13.3103,13.2179,13.2179,58500.0
2007-10-03 15:30:00,15.72,15.86,15.72,15.84,114300.0,13.2179,13.3356,13.2179,13.3188,114300.0
2007-10-03 15:35:00,15.84,15.98,15.84,15.9,91800.0,13.3188,13.4365,13.3188,13.3692,91800.0
2007-10-03 15:40:00,15.9,15.91,15.83,15.83,54600.0,13.3692,13.3776,13.3103,13.3103,54600.0
2007-10-03 15:45:00,15.84,15.98,15.83,15.96,112300.0,13.3188,13.4365,13.3103,13.4197,112300.0
2007-10-03 15:50:00,15.97,15.99,15.9,15.95,96900.0,13.4281,13.4449,13.3692,13.4112,96900.0
2007-10-03 15:55:00,15.95,16.04,15.95,15.99,128900.0,13.4112,13.4869,13.4112,13.4449,128900.0
2007-10-04 09:30:00,16.27,16.27,16.09,16.09,800.0,13.6803,13.6803,13.529,13.529,800.0
2007-10-04 09:35:00,16.11,16.15,15.67,15.7,156800.0,13.5458,13.5794,13.1758,13.201,156800.0
2007-10-04 09:40:00,15.72,15.72,15.58,15.61,113900.0,13.2179,13.2179,13.1001,13.1254,113900.0
2007-10-04 09:45:00,15.61,15.62,15.26,15.35,242300.0,13.1254,13.1338,12.8311,12.9068,242300.0
2007-10-04 09:50:00,15.35,15.36,15.08,15.14,229800.0,12.9068,12.9152,12.6797,12.7302,229800.0
2007-10-04 09:55:00,15.14,15.47,15.1,15.33,130700.0,12.7302,13.0076,12.6965,12.8899,130700.0
2007-10-04 10:00:00,15.33,15.38,15.23,15.38,84400.0,12.8899,12.932,12.8059,12.932,84400.0
2007-10-04 10:05:00,15.37,15.37,15.15,15.19,94900.0,12.9236,12.9236,12.7386,12.7722,94900.0
2007-10-04 10:10:00,15.2,15.31,15.2,15.22,126900.0,12.7806,12.8731,12.7806,12.7974,126900.0
2007-10-04 10:15:00,15.21,15.25,15.11,15.14,469700.0,12.789,12.8227,12.705,12.7302,469700.0
2007-10-04 10:20:00,15.14,15.14,15.08,15.1,80800.0,12.7302,12.7302,12.6797,12.6965,80800.0
2007-10-04 10:25:00,15.11,15.15,15.01,15.02,137900.0,12.705,12.7386,12.6209,12.6293,137900.0
2007-10-04 10:30:00,15.03,15.06,14.93,14.93,167800.0,12.6377,12.6629,12.5536,12.5536,167800.0
2007-10-04 10:35:00,14.94,15.13,14.9,15.03,147700.0,12.562,12.7218,12.5284,12.6377,147700.0
2007-10-04 10:40:00,15.04,15.15,15.03,15.1,116800.0,12.6461,12.7386,12.6377,12.6965,116800.0
2007-10-04 10:45:00,15.1,15.17,15.09,15.13,70400.0,12.6965,12.7554,12.6881,12.7218,70400.0
2007-10-04 10:50:00,15.14,15.2,15.11,15.18,61600.0,12.7302,12.7806,12.705,12.7638,61600.0
2007-10-04 10:55:00,15.19,15.2,15.13,15.19,61600.0,12.7722,12.7806,12.7218,12.7722,61600.0
2007-10-04 11:00:00,15.2,15.28,15.18,15.26,51200.0,12.7806,12.8479,12.7638,12.8311,51200.0
2007-10-04 11:05:00,15.26,15.32,15.25,15.29,31200.0,12.8311,12.8815,12.8227,12.8563,31200.0
2007-10-04 11:10:00,15.29,15.29,15.19,15.21,56600.0,12.8563,12.8563,12.7722,12.789,56600.0
2007-10-04 11:15:00,15.21,15.29,15.19,15.28,49500.0,12.789,12.8563,12.7722,12.8479,49500.0
2007-10-04 11:20:00,15.28,15.3,15.26,15.28,24400.0,12.8479,12.8647,12.8311,12.8479,24400.0
2007-10-04 11:25:00,15.29,15.3,15.22,15.22,40500.0,12.8563,12.8647,12.7974,12.7974,40500.0
2007-10-04 11:30:00,15.22,15.26,15.21,15.25,31100.0,12.7974,12.8311,12.789,12.8227,31100.0
2007-10-04 11:35:00,15.25,15.26,15.22,15.24,29100.0,12.8227,12.8311,12.7974,12.8143,29100.0
2007-10-04 11:40:00,15.23,15.24,15.17,15.19,53500.0,12.8059,12.8143,12.7554,12.7722,53500.0
2007-10-04 11:45:00,15.19,15.2,15.1,15.11,82600.0,12.7722,12.7806,12.6965,12.705,82600.0
2007-10-04 11:50:00,15.11,15.12,15.05,15.05,33700.0,12.705,12.7134,12.6545,12.6545,33700.0
2007-10-04 11:55:00,15.05,15.06,15.02,15.03,45600.0,12.6545,12.6629,12.6293,12.6377,45600.0
2007-10-04 12:00:00,15.03,15.04,15.0,15.0,57500.0,12.6377,12.6461,12.6125,12.6125,57500.0
2007-10-04 12:05:00,15.0,15.04,14.98,15.04,105000.0,12.6125,12.6461,12.5956,12.6461,105000.0
2007-10-04 12:10:00,15.04,15.08,15.01,15.03,58300.0,12.6461,12.6797,12.6209,12.6377,58300.0
2007-10-04 12:15:00,15.02,15.05,15.01,15.05,28100.0,12.6293,12.6545,12.6209,12.6545,28100.0
2007-10-04 12:20:00,15.05,15.11,15.05,15.08,51300.0,12.6545,12.705,12.6545,12.6797,51300.0
2007-10-04 12:25:00,15.07,15.12,15.07,15.11,37400.0,12.6713,12.7134,12.6713,12.705,37400.0
2007-10-04 12:30:00,15.12,15.19,15.11,15.19,66300.0,12.7134,12.7722,12.705,12.7722,66300.0
2007-10-04 12:35:00,15.19,15.24,15.18,15.23,52500.0,12.7722,12.8143,12.7638,12.8059,52500.0
2007-10-04 12:40:00,15.24,15.24,15.2,15.2,32900.0,12.8143,12.8143,12.7806,12.7806,32900.0
2007-10-04 12:45:00,15.2,15.28,15.2,15.28,44800.0,12.7806,12.8479,12.7806,12.8479,44800.0
2007-10-04 12:50:00,15.27,15.33,15.26,15.32,57200.0,12.8395,12.8899,12.8311,12.8815,57200.0
2007-10-04 12:55:00,15.32,15.36,15.31,15.35,45200.0,12.8815,12.9152,12.8731,12.9068,45200.0
2007-10-04 13:00:00,15.35,15.39,15.34,15.34,46000.0,12.9068,12.9404,12.8983,12.8983,46000.0
2007-10-04 13:05:00,15.34,15.36,15.33,15.33,43400.0,12.8983,12.9152,12.8899,12.8899,43400.0
2007-10-04 13:10:00,15.34,15.34,15.32,15.32,34400.0,12.8983,12.8983,12.8815,12.8815,34400.0
2007-10-04 13:15:00,15.32,15.33,15.3,15.31,21100.0,12.8815,12.8899,12.8647,12.8731,21100.0
2007-10-04 13:20:00,15.31,15.4,15.3,15.39,58600.0,12.8731,12.9488,12.8647,12.9404,58600.0
2007-10-04 13:25:00,15.4,15.44,15.4,15.43,47000.0,12.9488,12.9824,12.9488,12.974,47000.0
2007-10-04 13:30:00,15.43,15.51,15.41,15.5,67900.0,12.974,13.0413,12.9572,13.0329,67900.0
2007-10-04 13:35:00,15.5,15.58,15.5,15.56,93300.0,13.0329,13.1001,13.0329,13.0833,93300.0
2007-10-04 13:40:00,15.55,15.59,15.52,15.52,85800.0,13.0749,13.1085,13.0497,13.0497,85800.0
2007-10-04 13:45:00,15.52,15.55,15.48,15.53,54300.0,13.0497,13.0749,13.0161,13.0581,54300.0
2007-10-04 13:50:00,15.53,15.53,15.39,15.42,105300.0,13.0581,13.0581,12.9404,12.9656,105300.0
2007-10-04 13:55:00,15.43,15.43,15.36,15.39,43900.0,12.974,12.974,12.9152,12.9404,43900.0
2007-10-04 14:00:00,15.39,15.4,15.37,15.4,28300.0,12.9404,12.9488,12.9236,12.9488,28300.0
2007-10-04 14:05:00,15.4,15.5,15.39,15.49,62500.0,12.9488,13.0329,12.9404,13.0245,62500.0
2007-10-04 14:10:00,15.5,15.51,15.48,15.49,47900.0,13.0329,13.0413,13.0161,13.0245,47900.0
2007-10-04 14:15:00,15.49,15.49,15.42,15.43,32200.0,13.0245,13.0245,12.9656,12.974,32200.0
2007-10-04 14:20:00,15.43,15.45,15.42,15.42,38300.0,12.974,12.9908,12.9656,12.9656,38300.0
2007-10-04 14:25:00,15.42,15.43,15.4,15.42,28300.0,12.9656,12.974,12.9488,12.9656,28300.0
2007-10-04 14:30:00,15.42,15.42,15.33,15.34,36000.0,12.9656,12.9656,12.8899,12.8983,36000.0
2007-10-04 14:35:00,15.34,15.36,15.34,15.35,40700.0,12.8983,12.9152,12.8983,12.9068,40700.0
2007-10-04 14:40:00,15.35,15.36,15.32,15.34,41600.0,12.9068,12.9152,12.8815,12.8983,41600.0
2007-10-04 14:45:00,15.33,15.36,15.33,15.33,38500.0,12.8899,12.9152,12.8899,12.8899,38500.0
2007-10-04 14:50:00,15.33,15.34,15.29,15.32,34100.0,12.8899,12.8983,12.8563,12.8815,34100.0
2007-10-04 14:55:00,15.32,15.38,15.3,15.31,61100.0,12.8815,12.932,12.8647,12.8731,61100.0
2007-10-04 15:00:00,15.31,15.38,15.31,15.34,71900.0,12.8731,12.932,12.8731,12.8983,71900.0
2007-10-04 15:05:00,15.33,15.37,15.33,15.34,40800.0,12.8899,12.9236,12.8899,12.8983,40800.0
2007-10-04 15:10:00,15.34,15.46,15.34,15.43,109000.0,12.8983,12.9992,12.8983,12.974,109000.0
2007-10-04 15:15:00,15.43,15.43,15.34,15.34,55600.0,12.974,12.974,12.8983,12.8983,55600.0
2007-10-04 15:20:00,15.36,15.41,15.35,15.4,66700.0,12.9152,12.9572,12.9068,12.9488,66700.0
2007-10-04 15:25:00,15.4,15.41,15.38,15.4,41100.0,12.9488,12.9572,12.932,12.9488,41100.0
2007-10-04 15:30:00,15.41,15.46,15.39,15.46,86900.0,12.9572,12.9992,12.9404,12.9992,86900.0
2007-10-04 15:35:00,15.46,15.47,15.42,15.45,74500.0,12.9992,13.0076,12.9656,12.9908,74500.0
2007-10-04 15:40:00,15.45,15.48,15.43,15.45,65500.0,12.9908,13.0161,12.974,12.9908,65500.0
2007-10-04 15:45:00,15.44,15.47,15.43,15.46,66600.0,12.9824,13.0076,12.974,12.9992,66600.0
2007-10-04 15:50:00,15.45,15.45,15.39,15.39,78900.0,12.9908,12.9908,12.9404,12.9404,78900.0
2007-10-04 15:55:00,15.4,15.48,15.38,15.42,170000.0,12.9488,13.0161,12.932,12.9656,170000.0
2007-10-05 09:30:00,15.24,15.86,15.24,15.82,262200.0,12.8143,13.3356,12.8143,13.3019,262200.0
2007-10-05 09:35:00,15.8,15.85,15.34,15.41,155300.0,13.2851,13.3272,12.8983,12.9572,155300.0
2007-10-05 09:40:00,15.42,15.48,15.32,15.35,114400.0,12.9656,13.0161,12.8815,12.9068,114400.0
2007-10-05 09:45:00,15.34,15.35,15.21,15.34,121400.0,12.8983,12.9068,12.789,12.8983,121400.0
2007-10-05 09:50:00,15.33,15.44,15.28,15.32,118500.0,12.8899,12.9824,12.8479,12.8815,118500.0
2007-10-05 09:55:00,15.33,15.34,15.17,15.23,69700.0,12.8899,12.8983,12.7554,12.8059,69700.0
2007-10-05 10:00:00,15.22,15.32,15.11,15.32,166900.0,12.7974,12.8815,12.705,12.8815,166900.0
2007-10-05 10:05:00,15.31,15.45,15.3,15.41,100000.0,12.8731,12.9908,12.8647,12.9572,100000.0
2007-10-05 10:10:00,15.41,15.45,15.31,15.35,76600.0,12.9572,12.9908,12.8731,12.9068,76600.0
2007-10-05 10:15:00,15.34,15.34,15.21,15.24,52900.0,12.8983,12.8983,12.789,12.8143,52900.0
2007-10-05 10:20:00,15.24,15.35,15.21,15.32,62800.0,12.8143,12.9068,12.789,12.8815,62800.0
2007-10-05 10:25:00,15.32,15.34,15.22,15.24,47600.0,12.8815,12.8983,12.7974,12.8143,47600.0
2007-10-05 10:30:00,15.25,15.29,15.23,15.28,42900.0,12.8227,12.8563,12.8059,12.8479,42900.0
2007-10-05 10:35:00,15.28,15.3,15.24,15.25,87800.0,12.8479,12.8647,12.8143,12.8227,87800.0
2007-10-05 10:40:00,15.25,15.26,15.19,15.2,57100.0,12.8227,12.8311,12.7722,12.7806,57100.0
2007-10-05 10:45:00,15.2,15.25,15.13,15.22,66100.0,12.7806,12.8227,12.7218,12.7974,66100.0
2007-10-05 10:50:00,15.22,15.23,15.14,15.21,42800.0,12.7974,12.8059,12.7302,12.789,42800.0
2007-10-05 10:55:00,15.21,15.21,15.12,15.15,41900.0,12.789,12.789,12.7134,12.7386,41900.0
2007-10-05 11:00:00,15.16,15.35,15.16,15.31,69900.0,12.747,12.9068,12.747,12.8731,69900.0
2007-10-05 11:05:00,15.31,15.33,15.27,15.29,62500.0,12.8731,12.8899,12.8395,12.8563,62500.0
2007-10-05 11:10:00,15.29,15.32,15.23,15.24,29500.0,12.8563,12.8815,12.8059,12.8143,29500.0
2007-10-05 11:15:00,15.24,15.39,15.24,15.39,47100.0,12.8143,12.9404,12.8143,12.9404,47100.0
2007-10-05 11:20:00,15.38,15.43,15.37,15.4,26900.0,12.932,12.974,12.9236,12.9488,26900.0
2007-10-05 11:25:00,15.4,15.4,15.32,15.39,34500.0,12.9488,12.9488,12.8815,12.9404,34500.0
2007-10-05 11:30:00,15.39,15.42,15.34,15.35,30200.0,12.9404,12.9656,12.8983,12.9068,30200.0
2007-10-05 11:35:00,15.37,15.38,15.3,15.3,28200.0,12.9236,12.932,12.8647,12.8647,28200.0
2007-10-05 11:40:00,15.3,15.41,15.29,15.39,75400.0,12.8647,12.9572,12.8563,12.9404,75400.0
2007-10-05 11:45:00,15.39,15.39,15.35,15.38,94300.0,12.9404,12.9404,12.9068,12.932,94300.0
2007-10-05 11:50:00,15.38,15.53,15.38,15.5,82900.0,12.932,13.0581,12.932,13.0329,82900.0
2007-10-05 11:55:00,15.5,15.53,15.49,15.5,38700.0,13.0329,13.0581,13.0245,13.0329,38700.0
2007-10-05 12:00:00,15.51,15.52,15.45,15.47,40800.0,13.0413,13.0497,12.9908,13.0076,40800.0
2007-10-05 12:05:00,15.47,15.47,15.33,15.38,44800.0,13.0076,13.0076,12.8899,12.932,44800.0
2007-10-05 12:10:00,15.37,15.39,15.35,15.38,23000.0,12.9236,12.9404,12.9068,12.932,23000.0
2007-10-05 12:15:00,15.39,15.39,15.37,15.38,10500.0,12.9404,12.9404,12.9236,12.932,10500.0
2007-10-05 12:20:00,15.37,15.38,15.36,15.37,26000.0,12.9236,12.932,12.9152,12.9236,26000.0
2007-10-05 12:25:00,15.37,15.37,15.36,15.36,13600.0,12.9236,12.9236,12.9152,12.9152,13600.0
2007-10-05 12:30:00,15.37,15.37,15.34,15.36,24500.0,12.9236,12.9236,12.8983,12.9152,24500.0
2007-10-05 12:35:00,15.36,15.44,15.36,15.44,33900.0,12.9152,12.9824,12.9152,12.9824,33900.0
2007-10-05 12:40:00,15.44,15.44,15.4,15.41,21400.0,12.9824,12.9824,12.9488,12.9572,21400.0
2007-10-05 12:45:00,15.4,15.41,15.38,15.39,19500.0,12.9488,12.9572,12.932,12.9404,19500.0
2007-10-05 12:50:00,15.4,15.4,15.35,15.36,37000.0,12.9488,12.9488,12.9068,12.9152,37000.0
2007-10-05 12:55:00,15.36,15.4,15.35,15.4,32000.0,12.9152,12.9488,12.9068,12.9488,32000.0
2007-10-05 13:00:00,15.4,15.44,15.38,15.43,28500.0,12.9488,12.9824,12.932,12.974,28500.0
2007-10-05 13:05:00,15.44,15.44,15.41,15.42,18300.0,12.9824,12.9824,12.9572,12.9656,18300.0
2007-10-05 13:10:00,15.41,15.42,15.38,15.42,26600.0,12.9572,12.9656,12.932,12.9656,26600.0
2007-10-05 13:15:00,15.42,15.46,15.41,15.43,33700.0,12.9656,12.9992,12.9572,12.974,33700.0
2007-10-05 13:20:00,15.44,15.45,15.35,15.35,65800.0,12.9824,12.9908,12.9068,12.9068,65800.0
2007-10-05 13:25:00,15.35,15.38,15.31,15.31,42300.0,12.9068,12.932,12.8731,12.8731,42300.0
2007-10-05 13:30:00,15.31,15.35,15.28,15.32,88300.0,12.8731,12.9068,12.8479,12.8815,88300.0
2007-10-05 13:35:00,15.32,15.34,15.3,15.34,36600.0,12.8815,12.8983,12.8647,12.8983,36600.0
2007-10-05 13:40:00,15.34,15.41,15.34,15.39,42900.0,12.8983,12.9572,12.8983,12.9404,42900.0
2007-10-05 13:45:00,15.39,15.4,15.28,15.32,45200.0,12.9404,12.9488,12.8479,12.8815,45200.0
2007-10-05 13:50:00,15.31,15.35,15.3,15.31,32700.0,12.8731,12.9068,12.8647,12.8731,32700.0
2007-10-05 13:55:00,15.32,15.35,15.31,15.32,27300.0,12.8815,12.9068,12.8731,12.8815,27300.0
2007-10-05 14:00:00,15.31,15.35,15.31,15.33,37600.0,12.8731,12.9068,12.8731,12.8899,37600.0
2007-10-05 14:05:00,15.33,15.33,15.31,15.32,27200.0,12.8899,12.8899,12.8731,12.8815,27200.0
2007-10-05 14:10:00,15.33,15.36,15.32,15.33,30700.0,12.8899,12.9152,12.8815,12.8899,30700.0
2007-10-05 14:15:00,15.33,15.36,15.32,15.35,29700.0,12.8899,12.9152,12.8815,12.9068,29700.0
2007-10-05 14:20:00,15.36,15.4,15.35,15.37,49500.0,12.9152,12.9488,12.9068,12.9236,49500.0
2007-10-05 14:25:00,15.37,15.4,15.37,15.4,28000.0,12.9236,12.9488,12.9236,12.9488,28000.0
2007-10-05 14:30:00,15.4,15.43,15.39,15.41,46700.0,12.9488,12.974,12.9404,12.9572,46700.0
2007-10-05 14:35:00,15.41,15.48,15.41,15.46,57000.0,12.9572,13.0161,12.9572,12.9992,57000.0
2007-10-05 14:40:00,15.47,15.5,15.46,15.47,35400.0,13.0076,13.0329,12.9992,13.0076,35400.0
2007-10-05 14:45:00,15.47,15.48,15.38,15.4,60700.0,13.0076,13.0161,12.932,12.9488,60700.0
2007-10-05 14:50:00,15.4,15.42,15.39,15.41,34300.0,12.9488,12.9656,12.9404,12.9572,34300.0
2007-10-05 14:55:00,15.41,15.43,15.41,15.43,20800.0,12.9572,12.974,12.9572,12.974,20800.0
2007-10-05 15:00:00,15.43,15.48,15.42,15.48,68900.0,12.974,13.0161,12.9656,13.0161,68900.0
2007-10-05 15:05:00,15.49,15.57,15.49,15.56,94000.0,13.0245,13.0917,13.0245,13.0833,94000.0
2007-10-05 15:10:00,15.55,15.57,15.52,15.54,78600.0,13.0749,13.0917,13.0497,13.0665,78600.0
2007-10-05 15:15:00,15.54,15.57,15.5,15.56,71500.0,13.0665,13.0917,13.0329,13.0833,71500.0
2007-10-05 15:20:00,15.56,15.57,15.52,15.54,66000.0,13.0833,13.0917,13.0497,13.0665,66000.0
2007-10-05 15:25:00,15.54,15.56,15.52,15.52,47400.0,13.0665,13.0833,13.0497,13.0497,47400.0
2007-10-05 15:30:00,15.52,15.53,15.51,15.53,40500.0,13.0497,13.0581,13.0413,13.0581,40500.0
2007-10-05 15:35:00,15.53,15.56,15.48,15.48,62900.0,13.0581,13.0833,13.0161,13.0161,62900.0
2007-10-05 15:40:00,15.49,15.53,15.42,15.46,121100.0,13.0245,13.0581,12.9656,12.9992,121100.0
2007-10-05 15:45:00,15.47,15.48,15.42,15.46,88500.0,13.0076,13.0161,12.9656,12.9992,88500.0
2007-10-05 15:50:00,15.46,15.49,15.44,15.45,90800.0,12.9992,13.0245,12.9824,12.9908,90800.0
2007-10-05 15:55:00,15.46,15.46,15.4,15.41,108100.0,12.9992,12.9992,12.9488,12.9572,108100.0
2007-10-08 09:30:00,15.23,15.43,15.22,15.3,79100.0,12.8059,12.974,12.7974,12.8647,79100.0
2007-10-08 09:35:00,15.3,15.39,15.2,15.31,48800.0,12.8647,12.9404,12.7806,12.8731,48800.0
2007-10-08 09:40:00,15.31,15.33,15.17,15.2,60500.0,12.8731,12.8899,12.7554,12.7806,60500.0
2007-10-08 09:45:00,15.18,15.2,15.1,15.11,49600.0,12.7638,12.7806,12.6965,12.705,49600.0
2007-10-08 09:50:00,15.12,15.12,15.01,15.05,89200.0,12.7134,12.7134,12.6209,12.6545,89200.0
2007-10-08 09:55:00,15.05,15.08,15.02,15.06,57500.0,12.6545,12.6797,12.6293,12.6629,57500.0
2007-10-08 10:00:00,15.06,15.13,15.05,15.1,51000.0,12.6629,12.7218,12.6545,12.6965,51000.0
2007-10-08 10:05:00,15.1,15.2,15.09,15.17,47000.0,12.6965,12.7806,12.6881,12.7554,47000.0
2007-10-08 10:10:00,15.18,15.19,15.07,15.09,51100.0,12.7638,12.7722,12.6713,12.6881,51100.0
2007-10-08 10:15:00,15.1,15.12,15.05,15.1,47200.0,12.6965,12.7134,12.6545,12.6965,47200.0
2007-10-08 10:20:00,15.12,15.12,15.07,15.09,35500.0,12.7134,12.7134,12.6713,12.6881,35500.0
2007-10-08 10:25:00,15.09,15.13,15.09,15.11,30000.0,12.6881,12.7218,12.6881,12.705,30000.0
2007-10-08 10:30:00,15.11,15.13,15.1,15.1,25900.0,12.705,12.7218,12.6965,12.6965,25900.0
2007-10-08 10:35:00,15.1,15.1,15.03,15.03,42300.0,12.6965,12.6965,12.6377,12.6377,42300.0
2007-10-08 10:40:00,15.03,15.04,15.0,15.03,46400.0,12.6377,12.6461,12.6125,12.6377,46400.0
2007-10-08 10:45:00,15.03,15.05,15.03,15.04,53700.0,12.6377,12.6545,12.6377,12.6461,53700.0
2007-10-08 10:50:00,15.04,15.05,15.02,15.04,21100.0,12.6461,12.6545,12.6293,12.6461,21100.0
2007-10-08 10:55:00,15.05,15.05,15.01,15.02,26400.0,12.6545,12.6545,12.6209,12.6293,26400.0
2007-10-08 11:00:00,15.02,15.02,14.96,14.96,59600.0,12.6293,12.6293,12.5788,12.5788,59600.0
2007-10-08 11:05:00,14.96,14.96,14.85,14.88,60700.0,12.5788,12.5788,12.4863,12.5116,60700.0
2007-10-08 11:10:00,14.88,14.94,14.86,14.93,36900.0,12.5116,12.562,12.4947,12.5536,36900.0
2007-10-08 11:15:00,14.93,14.93,14.88,14.89,38500.0,12.5536,12.5536,12.5116,12.52,38500.0
2007-10-08 11:20:00,14.88,14.92,14.88,14.9,25400.0,12.5116,12.5452,12.5116,12.5284,25400.0
2007-10-08 11:25:00,14.9,14.9,14.84,14.85,42600.0,12.5284,12.5284,12.4779,12.4863,42600.0
2007-10-08 11:30:00,14.84,14.91,14.83,14.9,107800.0,12.4779,12.5368,12.4695,12.5284,107800.0
2007-10-08 11:35:00,14.9,14.92,14.89,14.91,64800.0,12.5284,12.5452,12.52,12.5368,64800.0
2007-10-08 11:40:00,14.92,14.94,14.89,14.89,31100.0,12.5452,12.562,12.52,12.52,31100.0
2007-10-08 11:45:00,14.9,14.91,14.89,14.91,37200.0,12.5284,12.5368,12.52,12.5368,37200.0
2007-10-08 11:50:00,14.91,14.92,14.9,14.91,13200.0,12.5368,12.5452,12.5284,12.5368,13200.0
2007-10-08 11:55:00,14.91,14.96,14.9,14.94,32900.0,12.5368,12.5788,12.5284,12.562,32900.0
2007-10-08 12:00:00,14.94,14.95,14.9,14.91,63100.0,12.562,12.5704,12.5284,12.5368,63100.0
2007-10-08 12:05:00,14.91,14.92,14.89,14.89,27700.0,12.5368,12.5452,12.52,12.52,27700.0
2007-10-08 12:10:00,14.91,14.91,14.88,14.9,46000.0,12.5368,12.5368,12.5116,12.5284,46000.0
2007-10-08 12:15:00,14.9,14.91,14.88,14.89,50000.0,12.5284,12.5368,12.5116,12.52,50000.0
2007-10-08 12:20:00,14.89,14.91,14.89,14.89,35500.0,12.52,12.5368,12.52,12.52,35500.0
2007-10-08 12:25:00,14.91,14.95,14.9,14.92,37500.0,12.5368,12.5704,12.5284,12.5452,37500.0
2007-10-08 12:30:00,14.92,14.93,14.91,14.91,18000.0,12.5452,12.5536,12.5368,12.5368,18000.0
2007-10-08 12:35:00,14.92,14.93,14.91,14.92,17700.0,12.5452,12.5536,12.5368,12.5452,17700.0
2007-10-08 12:40:00,14.91,14.94,14.9,14.92,18400.0,12.5368,12.562,12.5284,12.5452,18400.0
2007-10-08 12:45:00,14.92,14.94,14.92,14.92,18300.0,12.5452,12.562,12.5452,12.5452,18300.0
2007-10-08 12:50:00,14.93,14.94,14.92,14.94,25400.0,12.5536,12.562,12.5452,12.562,25400.0
2007-10-08 12:55:00,14.94,14.95,14.93,14.93,19500.0,12.562,12.5704,12.5536,12.5536,19500.0
2007-10-08 13:00:00,14.93,14.94,14.91,14.92,18000.0,12.5536,12.562,12.5368,12.5452,18000.0
2007-10-08 13:05:00,14.91,14.92,14.89,14.91,14000.0,12.5368,12.5452,12.52,12.5368,14000.0
2007-10-08 13:10:00,14.89,14.91,14.89,14.9,18800.0,12.52,12.5368,12.52,12.5284,18800.0
2007-10-08 13:15:00,14.91,14.91,14.9,14.9,11900.0,12.5368,12.5368,12.5284,12.5284,11900.0
2007-10-08 13:20:00,14.9,14.92,14.9,14.92,19100.0,12.5284,12.5452,12.5284,12.5452,19100.0
2007-10-08 13:25:00,14.91,14.94,14.91,14.93,16600.0,12.5368,12.562,12.5368,12.5536,16600.0
2007-10-08 13:30:00,14.93,14.94,14.91,14.94,21100.0,12.5536,12.562,12.5368,12.562,21100.0
2007-10-08 13:35:00,14.93,14.95,14.93,14.93,22700.0,12.5536,12.5704,12.5536,12.5536,22700.0
2007-10-08 13:40:00,14.93,14.94,14.89,14.91,17500.0,12.5536,12.562,12.52,12.5368,17500.0
2007-10-08 13:45:00,14.89,14.91,14.88,14.88,23600.0,12.52,12.5368,12.5116,12.5116,23600.0
2007-10-08 13:50:00,14.88,14.91,14.87,14.88,31900.0,12.5116,12.5368,12.5032,12.5116,31900.0
2007-10-08 13:55:00,14.89,14.9,14.87,14.89,17500.0,12.52,12.5284,12.5032,12.52,17500.0
2007-10-08 14:00:00,14.89,14.9,14.87,14.89,14700.0,12.52,12.5284,12.5032,12.52,14700.0
2007-10-08 14:05:00,14.89,14.89,14.87,14.87,11100.0,12.52,12.52,12.5032,12.5032,11100.0
2007-10-08 14:10:00,14.88,14.88,14.83,14.84,47600.0,12.5116,12.5116,12.4695,12.4779,47600.0
2007-10-08 14:15:00,14.84,14.87,14.81,14.85,71600.0,12.4779,12.5032,12.4527,12.4863,71600.0
2007-10-08 14:20:00,14.85,14.88,14.85,14.88,14700.0,12.4863,12.5116,12.4863,12.5116,14700.0
2007-10-08 14:25:00,14.87,14.88,14.85,14.85,29000.0,12.5032,12.5116,12.4863,12.4863,29000.0
2007-10-08 14:30:00,14.85,14.86,14.83,14.85,43400.0,12.4863,12.4947,12.4695,12.4863,43400.0
2007-10-08 14:35:00,14.85,14.85,14.82,14.82,26100.0,12.4863,12.4863,12.4611,12.4611,26100.0
2007-10-08 14:40:00,14.82,14.83,14.78,14.8,62500.0,12.4611,12.4695,12.4275,12.4443,62500.0
2007-10-08 14:45:00,14.8,14.83,14.8,14.82,29700.0,12.4443,12.4695,12.4443,12.4611,29700.0
2007-10-08 14:50:00,14.82,14.85,14.82,14.84,49700.0,12.4611,12.4863,12.4611,12.4779,49700.0
2007-10-08 14:55:00,14.84,14.86,14.77,14.79,57800.0,12.4779,12.4947,12.4191,12.4359,57800.0
2007-10-08 15:00:00,14.78,14.8,14.78,14.79,37300.0,12.4275,12.4443,12.4275,12.4359,37300.0
2007-10-08 15:05:00,14.79,14.8,14.78,14.79,36500.0,12.4359,12.4443,12.4275,12.4359,36500.0
2007-10-08 15:10:00,14.78,14.79,14.77,14.78,41900.0,12.4275,12.4359,12.4191,12.4275,41900.0
2007-10-08 15:15:00,14.77,14.8,14.76,14.78,45400.0,12.4191,12.4443,12.4107,12.4275,45400.0
2007-10-08 15:20:00,14.78,14.79,14.76,14.78,53000.0,12.4275,12.4359,12.4107,12.4275,53000.0
2007-10-08 15:25:00,14.78,14.79,14.74,14.74,71300.0,12.4275,12.4359,12.3938,12.3938,71300.0
2007-10-08 15:30:00,14.75,14.77,14.74,14.77,47100.0,12.4023,12.4191,12.3938,12.4191,47100.0
2007-10-08 15:35:00,14.77,14.77,14.73,14.73,97800.0,12.4191,12.4191,12.3854,12.3854,97800.0
2007-10-08 15:40:00,14.74,14.77,14.73,14.77,70800.0,12.3938,12.4191,12.3854,12.4191,70800.0
2007-10-08 15:45:00,14.77,14.86,14.77,14.85,131600.0,12.4191,12.4947,12.4191,12.4863,131600.0
2007-10-08 15:50:00,14.85,14.91,14.85,14.85,124900.0,12.4863,12.5368,12.4863,12.4863,124900.0
2007-10-08 15:55:00,14.85,14.85,14.8,14.84,112200.0,12.4863,12.4863,12.4443,12.4779,112200.0
2007-10-09 09:30:00,14.89,14.95,14.53,14.66,79400.0,12.52,12.5704,12.2173,12.3266,79400.0
2007-10-09 09:35:00,14.66,14.84,14.57,14.81,50800.0,12.3266,12.4779,12.2509,12.4527,50800.0
2007-10-09 09:40:00,14.81,14.88,14.7,14.87,40400.0,12.4527,12.5116,12.3602,12.5032,40400.0
2007-10-09 09:45:00,14.87,14.91,14.84,14.89,42700.0,12.5032,12.5368,12.4779,12.52,42700.0
2007-10-09 09:50:00,14.9,14.9,14.75,14.79,38400.0,12.5284,12.5284,12.4023,12.4359,38400.0
2007-10-09 09:55:00,14.78,14.8,14.66,14.8,80200.0,12.4275,12.4443,12.3266,12.4443,80200.0
2007-10-09 10:00:00,14.8,14.85,14.69,14.77,74500.0,12.4443,12.4863,12.3518,12.4191,74500.0
2007-10-09 10:05:00,14.77,14.85,14.73,14.78,49700.0,12.4191,12.4863,12.3854,12.4275,49700.0
2007-10-09 10:10:00,14.78,14.78,14.72,14.74,24100.0,12.4275,12.4275,12.377,12.3938,24100.0
2007-10-09 10:15:00,14.74,14.77,14.73,14.73,13800.0,12.3938,12.4191,12.3854,12.3854,13800.0
2007-10-09 10:20:00,14.73,14.78,14.73,14.76,34300.0,12.3854,12.4275,12.3854,12.4107,34300.0
2007-10-09 10:25:00,14.76,14.76,14.67,14.7,35800.0,12.4107,12.4107,12.335,12.3602,35800.0
2007-10-09 10:30:00,14.7,14.7,14.65,14.65,48200.0,12.3602,12.3602,12.3182,12.3182,48200.0
2007-10-09 10:35:00,14.64,14.67,14.6,14.61,56000.0,12.3098,12.335,12.2761,12.2845,56000.0
2007-10-09 10:40:00,14.61,14.64,14.6,14.62,44400.0,12.2845,12.3098,12.2761,12.2929,44400.0
2007-10-09 10:45:00,14.62,14.62,14.52,14.58,68600.0,12.2929,12.2929,12.2089,12.2593,68600.0
2007-10-09 10:50:00,14.58,14.7,14.58,14.7,46500.0,12.2593,12.3602,12.2593,12.3602,46500.0
2007-10-09 10:55:00,14.69,14.7,14.63,14.67,29500.0,12.3518,12.3602,12.3014,12.335,29500.0
2007-10-09 11:00:00,14.68,14.68,14.61,14.66,32700.0,12.3434,12.3434,12.2845,12.3266,32700.0
2007-10-09 11:05:00,14.66,14.66,14.6,14.6,36800.0,12.3266,12.3266,12.2761,12.2761,36800.0
2007-10-09 11:10:00,14.6,14.6,14.57,14.58,16700.0,12.2761,12.2761,12.2509,12.2593,16700.0
2007-10-09 11:15:00,14.58,14.58,14.55,14.55,30800.0,12.2593,12.2593,12.2341,12.2341,30800.0
2007-10-09 11:20:00,14.55,14.56,14.47,14.47,67600.0,12.2341,12.2425,12.1668,12.1668,67600.0
2007-10-09 11:25:00,14.47,14.51,14.46,14.49,42700.0,12.1668,12.2005,12.1584,12.1836,42700.0
2007-10-09 11:30:00,14.49,14.54,14.49,14.52,26200.0,12.1836,12.2257,12.1836,12.2089,26200.0
2007-10-09 11:35:00,14.52,14.54,14.51,14.52,21800.0,12.2089,12.2257,12.2005,12.2089,21800.0
2007-10-09 11:40:00,14.52,14.6,14.5,14.59,69000.0,12.2089,12.2761,12.192,12.2677,69000.0
2007-10-09 11:45:00,14.59,14.61,14.56,14.6,36200.0,12.2677,12.2845,12.2425,12.2761,36200.0
2007-10-09 11:50:00,14.6,14.66,14.59,14.65,63800.0,12.2761,12.3266,12.2677,12.3182,63800.0
2007-10-09 11:55:00,14.66,14.66,14.63,14.65,32200.0,12.3266,12.3266,12.3014,12.3182,32200.0
2007-10-09 12:00:00,14.66,14.67,14.64,14.65,19000.0,12.3266,12.335,12.3098,12.3182,19000.0
2007-10-09 12:05:00,14.65,14.66,14.64,14.65,14300.0,12.3182,12.3266,12.3098,12.3182,14300.0
2007-10-09 12:10:00,14.64,14.65,14.62,14.65,21800.0,12.3098,12.3182,12.2929,12.3182,21800.0
2007-10-09 12:15:00,14.65,14.66,14.64,14.65,23500.0,12.3182,12.3266,12.3098,12.3182,23500.0
2007-10-09 12:20:00,14.65,14.73,14.65,14.69,56300.0,12.3182,12.3854,12.3182,12.3518,56300.0
2007-10-09 12:25:00,14.69,14.71,14.67,14.7,15400.0,12.3518,12.3686,12.335,12.3602,15400.0
2007-10-09 12:30:00,14.7,14.71,14.69,14.71,13800.0,12.3602,12.3686,12.3518,12.3686,13800.0
2007-10-09 12:35:00,14.71,14.74,14.69,14.74,25700.0,12.3686,12.3938,12.3518,12.3938,25700.0
2007-10-09 12:40:00,14.73,14.74,14.68,14.69,24000.0,12.3854,12.3938,12.3434,12.3518,24000.0
2007-10-09 12:45:00,14.69,14.75,14.68,14.75,39000.0,12.3518,12.4023,12.3434,12.4023,39000.0
2007-10-09 12:50:00,14.75,14.76,14.72,14.75,38700.0,12.4023,12.4107,12.377,12.4023,38700.0
2007-10-09 12:55:00,14.75,14.76,14.74,14.75,23900.0,12.4023,12.4107,12.3938,12.4023,23900.0
2007-10-09 13:00:00,14.75,14.77,14.74,14.76,27200.0,12.4023,12.4191,12.3938,12.4107,27200.0
2007-10-09 13:05:00,14.76,14.81,14.75,14.79,40700.0,12.4107,12.4527,12.4023,12.4359,40700.0
2007-10-09 13:10:00,14.8,14.82,14.7,14.79,1698400.0,12.4443,12.4611,12.3602,12.4359,1698400.0
2007-10-09 13:15:00,14.79,14.82,14.76,14.78,81600.0,12.4359,12.4611,12.4107,12.4275,81600.0
2007-10-09 13:20:00,14.77,14.79,14.71,14.72,68400.0,12.4191,12.4359,12.3686,12.377,68400.0
2007-10-09 13:25:00,14.73,14.76,14.68,14.68,51800.0,12.3854,12.4107,12.3434,12.3434,51800.0
2007-10-09 13:30:00,14.68,14.68,14.61,14.62,45000.0,12.3434,12.3434,12.2845,12.2929,45000.0
2007-10-09 13:35:00,14.61,14.66,14.61,14.65,78600.0,12.2845,12.3266,12.2845,12.3182,78600.0
2007-10-09 13:40:00,14.65,14.68,14.65,14.66,37900.0,12.3182,12.3434,12.3182,12.3266,37900.0
2007-10-09 13:45:00,14.66,14.72,14.65,14.69,91700.0,12.3266,12.377,12.3182,12.3518,91700.0
2007-10-09 13:50:00,14.69,14.71,14.67,14.7,29700.0,12.3518,12.3686,12.335,12.3602,29700.0
2007-10-09 13:55:00,14.7,14.73,14.7,14.71,51700.0,12.3602,12.3854,12.3602,12.3686,51700.0
2007-10-09 14:00:00,14.72,14.84,14.64,14.8,114800.0,12.377,12.4779,12.3098,12.4443,114800.0
2007-10-09 14:05:00,14.82,14.83,14.73,14.75,76400.0,12.4611,12.4695,12.3854,12.4023,76400.0
2007-10-09 14:10:00,14.75,14.77,14.69,14.76,67300.0,12.4023,12.4191,12.3518,12.4107,67300.0
2007-10-09 14:15:00,14.76,14.76,14.65,14.69,81800.0,12.4107,12.4107,12.3182,12.3518,81800.0
2007-10-09 14:20:00,14.7,14.73,14.68,14.7,59900.0,12.3602,12.3854,12.3434,12.3602,59900.0
2007-10-09 14:25:00,14.7,14.8,14.69,14.78,62300.0,12.3602,12.4443,12.3518,12.4275,62300.0
2007-10-09 14:30:00,14.78,14.86,14.77,14.85,55600.0,12.4275,12.4947,12.4191,12.4863,55600.0
2007-10-09 14:35:00,14.85,14.87,14.82,14.83,51000.0,12.4863,12.5032,12.4611,12.4695,51000.0
2007-10-09 14:40:00,14.83,14.86,14.81,14.85,40600.0,12.4695,12.4947,12.4527,12.4863,40600.0
2007-10-09 14:45:00,14.83,14.93,14.81,14.93,56300.0,12.4695,12.5536,12.4527,12.5536,56300.0
2007-10-09 14:50:00,14.92,14.93,14.86,14.88,48600.0,12.5452,12.5536,12.4947,12.5116,48600.0
2007-10-09 14:55:00,14.89,14.92,14.88,14.91,50800.0,12.52,12.5452,12.5116,12.5368,50800.0
2007-10-09 15:00:00,14.91,14.92,14.87,14.88,33000.0,12.5368,12.5452,12.5032,12.5116,33000.0
2007-10-09 15:05:00,14.88,14.91,14.86,14.91,27100.0,12.5116,12.5368,12.4947,12.5368,27100.0
2007-10-09 15:10:00,14.9,14.93,14.89,14.91,51300.0,12.5284,12.5536,12.52,12.5368,51300.0
2007-10-09 15:15:00,14.9,14.96,14.87,14.95,104800.0,12.5284,12.5788,12.5032,12.5704,104800.0
2007-10-09 15:20:00,14.94,14.98,14.93,14.96,52000.0,12.562,12.5956,12.5536,12.5788,52000.0
2007-10-09 15:25:00,14.96,14.96,14.92,14.93,60700.0,12.5788,12.5788,12.5452,12.5536,60700.0
2007-10-09 15:30:00,14.93,14.96,14.93,14.94,64400.0,12.5536,12.5788,12.5536,12.562,64400.0
2007-10-09 15:35:00,14.95,14.98,14.94,14.98,82000.0,12.5704,12.5956,12.562,12.5956,82000.0
2007-10-09 15:40:00,14.99,15.04,14.97,14.97,115300.0,12.6041,12.6461,12.5872,12.5872,115300.0
2007-10-09 15:45:00,14.97,15.01,14.97,15.01,86800.0,12.5872,12.6209,12.5872,12.6209,86800.0
2007-10-09 15:50:00,15.0,15.02,14.97,15.0,84700.0,12.6125,12.6293,12.5872,12.6125,84700.0
2007-10-09 15:55:00,15.0,15.01,14.93,14.97,116800.0,12.6125,12.6209,12.5536,12.5872,116800.0
2007-10-10 09:30:00,14.94,14.98,14.84,14.88,31000.0,12.562,12.5956,12.4779,12.5116,31000.0
2007-10-10 09:35:00,14.88,15.13,14.86,15.13,79200.0,12.5116,12.7218,12.4947,12.7218,79200.0
2007-10-10 09:40:00,15.17,15.32,15.15,15.28,100800.0,12.7554,12.8815,12.7386,12.8479,100800.0
2007-10-10 09:45:00,15.28,15.39,15.16,15.2,113800.0,12.8479,12.9404,12.747,12.7806,113800.0
2007-10-10 09:50:00,15.19,15.24,15.03,15.04,56600.0,12.7722,12.8143,12.6377,12.6461,56600.0
2007-10-10 09:55:00,15.02,15.08,14.94,14.94,114900.0,12.6293,12.6797,12.562,12.562,114900.0
2007-10-10 10:00:00,14.94,15.13,14.91,15.09,85100.0,12.562,12.7218,12.5368,12.6881,85100.0
2007-10-10 10:05:00,15.09,15.1,14.96,15.02,72800.0,12.6881,12.6965,12.5788,12.6293,72800.0
2007-10-10 10:10:00,15.03,15.06,14.96,15.05,53200.0,12.6377,12.6629,12.5788,12.6545,53200.0
2007-10-10 10:15:00,15.04,15.05,14.96,14.97,94200.0,12.6461,12.6545,12.5788,12.5872,94200.0
2007-10-10 10:20:00,14.98,15.13,14.96,15.06,69400.0,12.5956,12.7218,12.5788,12.6629,69400.0
2007-10-10 10:25:00,15.07,15.12,15.06,15.1,47400.0,12.6713,12.7134,12.6629,12.6965,47400.0
2007-10-10 10:30:00,15.1,15.2,15.09,15.2,47600.0,12.6965,12.7806,12.6881,12.7806,47600.0
2007-10-10 10:35:00,15.19,15.21,15.17,15.2,60800.0,12.7722,12.789,12.7554,12.7806,60800.0
2007-10-10 10:40:00,15.19,15.27,15.17,15.18,59400.0,12.7722,12.8395,12.7554,12.7638,59400.0
2007-10-10 10:45:00,15.19,15.33,15.18,15.32,82500.0,12.7722,12.8899,12.7638,12.8815,82500.0
2007-10-10 10:50:00,15.32,15.34,15.26,15.26,63600.0,12.8815,12.8983,12.8311,12.8311,63600.0
2007-10-10 10:55:00,15.27,15.27,15.16,15.16,39800.0,12.8395,12.8395,12.747,12.747,39800.0
2007-10-10 11:00:00,15.17,15.26,15.17,15.25,59800.0,12.7554,12.8311,12.7554,12.8227,59800.0
2007-10-10 11:05:00,15.25,15.27,15.2,15.2,39600.0,12.8227,12.8395,12.7806,12.7806,39600.0
2007-10-10 11:10:00,15.21,15.22,15.2,15.21,37800.0,12.789,12.7974,12.7806,12.789,37800.0
2007-10-10 11:15:00,15.21,15.24,15.16,15.17,59400.0,12.789,12.8143,12.747,12.7554,59400.0
2007-10-10 11:20:00,15.16,15.24,15.15,15.22,47900.0,12.747,12.8143,12.7386,12.7974,47900.0
2007-10-10 11:25:00,15.23,15.24,15.14,15.19,43900.0,12.8059,12.8143,12.7302,12.7722,43900.0
2007-10-10 11:30:00,15.19,15.19,15.15,15.18,32600.0,12.7722,12.7722,12.7386,12.7638,32600.0
2007-10-10 11:35:00,15.18,15.22,15.17,15.22,38100.0,12.7638,12.7974,12.7554,12.7974,38100.0
2007-10-10 11:40:00,15.21,15.3,15.21,15.26,93600.0,12.789,12.8647,12.789,12.8311,93600.0
2007-10-10 11:45:00,15.26,15.27,15.25,15.25,32200.0,12.8311,12.8395,12.8227,12.8227,32200.0
2007-10-10 11:50:00,15.25,15.26,15.22,15.23,56100.0,12.8227,12.8311,12.7974,12.8059,56100.0
2007-10-10 11:55:00,15.22,15.26,15.21,15.21,119500.0,12.7974,12.8311,12.789,12.789,119500.0
2007-10-10 12:00:00,15.22,15.24,15.19,15.21,24600.0,12.7974,12.8143,12.7722,12.789,24600.0
2007-10-10 12:05:00,15.21,15.22,15.17,15.19,16100.0,12.789,12.7974,12.7554,12.7722,16100.0
2007-10-10 12:10:00,15.19,15.26,15.19,15.26,51100.0,12.7722,12.8311,12.7722,12.8311,51100.0
2007-10-10 12:15:00,15.26,15.33,15.25,15.28,147700.0,12.8311,12.8899,12.8227,12.8479,147700.0
2007-10-10 12:20:00,15.29,15.37,15.29,15.34,60100.0,12.8563,12.9236,12.8563,12.8983,60100.0
2007-10-10 12:25:00,15.33,15.42,15.33,15.39,78900.0,12.8899,12.9656,12.8899,12.9404,78900.0
2007-10-10 12:30:00,15.39,15.41,15.38,15.38,24200.0,12.9404,12.9572,12.932,12.932,24200.0
2007-10-10 12:35:00,15.38,15.4,15.38,15.39,36700.0,12.932,12.9488,12.932,12.9404,36700.0
2007-10-10 12:40:00,15.38,15.43,15.37,15.43,27600.0,12.932,12.974,12.9236,12.974,27600.0
2007-10-10 12:45:00,15.43,15.52,15.42,15.45,85000.0,12.974,13.0497,12.9656,12.9908,85000.0
2007-10-10 12:50:00,15.46,15.51,15.42,15.51,62700.0,12.9992,13.0413,12.9656,13.0413,62700.0
2007-10-10 12:55:00,15.5,15.51,15.46,15.47,54600.0,13.0329,13.0413,12.9992,13.0076,54600.0
2007-10-10 13:00:00,15.47,15.48,15.37,15.37,57100.0,13.0076,13.0161,12.9236,12.9236,57100.0
2007-10-10 13:05:00,15.37,15.38,15.34,15.35,43600.0,12.9236,12.932,12.8983,12.9068,43600.0
2007-10-10 13:10:00,15.33,15.41,15.33,15.37,43600.0,12.8899,12.9572,12.8899,12.9236,43600.0
2007-10-10 13:15:00,15.36,15.37,15.28,15.29,56700.0,12.9152,12.9236,12.8479,12.8563,56700.0
2007-10-10 13:20:00,15.29,15.36,15.28,15.36,32600.0,12.8563,12.9152,12.8479,12.9152,32600.0
2007-10-10 13:25:00,15.36,15.4,15.33,15.37,49900.0,12.9152,12.9488,12.8899,12.9236,49900.0
2007-10-10 13:30:00,15.37,15.44,15.37,15.39,62900.0,12.9236,12.9824,12.9236,12.9404,62900.0
2007-10-10 13:35:00,15.39,15.44,15.39,15.41,50100.0,12.9404,12.9824,12.9404,12.9572,50100.0
2007-10-10 13:40:00,15.42,15.44,15.4,15.44,45000.0,12.9656,12.9824,12.9488,12.9824,45000.0
2007-10-10 13:45:00,15.44,15.49,15.42,15.48,66300.0,12.9824,13.0245,12.9656,13.0161,66300.0
2007-10-10 13:50:00,15.48,15.51,15.44,15.45,86300.0,13.0161,13.0413,12.9824,12.9908,86300.0
2007-10-10 13:55:00,15.46,15.53,15.45,15.51,43900.0,12.9992,13.0581,12.9908,13.0413,43900.0
2007-10-10 14:00:00,15.51,15.52,15.43,15.44,34400.0,13.0413,13.0497,12.974,12.9824,34400.0
2007-10-10 14:05:00,15.45,15.45,15.36,15.37,46500.0,12.9908,12.9908,12.9152,12.9236,46500.0
2007-10-10 14:10:00,15.39,15.39,15.35,15.36,16800.0,12.9404,12.9404,12.9068,12.9152,16800.0
2007-10-10 14:15:00,15.36,15.43,15.35,15.4,28100.0,12.9152,12.974,12.9068,12.9488,28100.0
2007-10-10 14:20:00,15.39,15.4,15.37,15.37,20400.0,12.9404,12.9488,12.9236,12.9236,20400.0
2007-10-10 14:25:00,15.38,15.4,15.35,15.39,33200.0,12.932,12.9488,12.9068,12.9404,33200.0
2007-10-10 14:30:00,15.4,15.43,15.39,15.42,38100.0,12.9488,12.974,12.9404,12.9656,38100.0
2007-10-10 14:35:00,15.42,15.44,15.37,15.38,28400.0,12.9656,12.9824,12.9236,12.932,28400.0
2007-10-10 14:40:00,15.39,15.47,15.38,15.45,40500.0,12.9404,13.0076,12.932,12.9908,40500.0
2007-10-10 14:45:00,15.45,15.46,15.42,15.42,28400.0,12.9908,12.9992,12.9656,12.9656,28400.0
2007-10-10 14:50:00,15.43,15.43,15.37,15.39,36700.0,12.974,12.974,12.9236,12.9404,36700.0
2007-10-10 14:55:00,15.39,15.43,15.38,15.41,32600.0,12.9404,12.974,12.932,12.9572,32600.0
2007-10-10 15:00:00,15.41,15.43,15.4,15.43,42400.0,12.9572,12.974,12.9488,12.974,42400.0
2007-10-10 15:05:00,15.42,15.43,15.37,15.38,50500.0,12.9656,12.974,12.9236,12.932,50500.0
2007-10-10 15:10:00,15.38,15.42,15.38,15.39,29500.0,12.932,12.9656,12.932,12.9404,29500.0
2007-10-10 15:15:00,15.4,15.4,15.32,15.39,113800.0,12.9488,12.9488,12.8815,12.9404,113800.0
2007-10-10 15:20:00,15.38,15.42,15.37,15.39,34400.0,12.932,12.9656,12.9236,12.9404,34400.0
2007-10-10 15:25:00,15.38,15.38,15.35,15.36,29600.0,12.932,12.932,12.9068,12.9152,29600.0
2007-10-10 15:30:00,15.37,15.39,15.36,15.39,27600.0,12.9236,12.9404,12.9152,12.9404,27600.0
2007-10-10 15:35:00,15.38,15.39,15.35,15.36,59300.0,12.932,12.9404,12.9068,12.9152,59300.0
2007-10-10 15:40:00,15.37,15.39,15.35,15.38,46600.0,12.9236,12.9404,12.9068,12.932,46600.0
2007-10-10 15:45:00,15.38,15.4,15.36,15.4,52300.0,12.932,12.9488,12.9152,12.9488,52300.0
2007-10-10 15:50:00,15.4,15.41,15.33,15.34,112300.0,12.9488,12.9572,12.8899,12.8983,112300.0
2007-10-10 15:55:00,15.34,15.36,15.3,15.34,85300.0,12.8983,12.9152,12.8647,12.8983,85300.0
2007-10-11 09:30:00,15.74,15.77,15.59,15.73,98900.0,13.2347,13.2599,13.1085,13.2263,98900.0
2007-10-11 09:35:00,15.73,15.92,15.72,15.86,112500.0,13.2263,13.386,13.2179,13.3356,112500.0
2007-10-11 09:40:00,15.85,15.96,15.79,15.9,96100.0,13.3272,13.4197,13.2767,13.3692,96100.0
2007-10-11 09:45:00,15.9,16.08,15.89,16.02,136600.0,13.3692,13.5206,13.3608,13.4701,136600.0
2007-10-11 09:50:00,16.01,16.04,15.87,15.92,96400.0,13.4617,13.4869,13.344,13.386,96400.0
2007-10-11 09:55:00,15.92,15.94,15.83,15.89,80800.0,13.386,13.4028,13.3103,13.3608,80800.0
2007-10-11 10:00:00,15.9,16.0,15.78,15.83,130100.0,13.3692,13.4533,13.2683,13.3103,130100.0
2007-10-11 10:05:00,15.82,15.89,15.81,15.87,88200.0,13.3019,13.3608,13.2935,13.344,88200.0
2007-10-11 10:10:00,15.87,15.91,15.77,15.8,118600.0,13.344,13.3776,13.2599,13.2851,118600.0
2007-10-11 10:15:00,15.8,15.8,15.73,15.73,63000.0,13.2851,13.2851,13.2263,13.2263,63000.0
2007-10-11 10:20:00,15.73,15.76,15.64,15.69,84200.0,13.2263,13.2515,13.1506,13.1926,84200.0
2007-10-11 10:25:00,15.69,15.78,15.66,15.7,51700.0,13.1926,13.2683,13.1674,13.201,51700.0
2007-10-11 10:30:00,15.71,15.74,15.69,15.69,49100.0,13.2094,13.2347,13.1926,13.1926,49100.0
2007-10-11 10:35:00,15.7,15.7,15.58,15.59,65500.0,13.201,13.201,13.1001,13.1085,65500.0
2007-10-11 10:40:00,15.59,15.74,15.58,15.7,71900.0,13.1085,13.2347,13.1001,13.201,71900.0
2007-10-11 10:45:00,15.71,15.77,15.64,15.67,62900.0,13.2094,13.2599,13.1506,13.1758,62900.0
2007-10-11 10:50:00,15.68,15.69,15.57,15.6,34200.0,13.1842,13.1926,13.0917,13.117,34200.0
2007-10-11 10:55:00,15.6,15.63,15.51,15.63,70800.0,13.117,13.1422,13.0413,13.1422,70800.0
2007-10-11 11:00:00,15.62,15.71,15.6,15.7,69300.0,13.1338,13.2094,13.117,13.201,69300.0
2007-10-11 11:05:00,15.71,15.71,15.62,15.66,44300.0,13.2094,13.2094,13.1338,13.1674,44300.0
2007-10-11 11:10:00,15.66,15.69,15.63,15.63,38800.0,13.1674,13.1926,13.1422,13.1422,38800.0
2007-10-11 11:15:00,15.63,15.64,15.58,15.63,42800.0,13.1422,13.1506,13.1001,13.1422,42800.0
2007-10-11 11:20:00,15.64,15.7,15.63,15.63,34900.0,13.1506,13.201,13.1422,13.1422,34900.0
2007-10-11 11:25:00,15.63,15.64,15.59,15.6,22300.0,13.1422,13.1506,13.1085,13.117,22300.0
2007-10-11 11:30:00,15.61,15.61,15.58,15.6,19000.0,13.1254,13.1254,13.1001,13.117,19000.0
2007-10-11 11:35:00,15.6,15.62,15.59,15.59,22600.0,13.117,13.1338,13.1085,13.1085,22600.0
2007-10-11 11:40:00,15.59,15.62,15.58,15.59,27400.0,13.1085,13.1338,13.1001,13.1085,27400.0
2007-10-11 11:45:00,15.6,15.62,15.58,15.58,25100.0,13.117,13.1338,13.1001,13.1001,25100.0
2007-10-11 11:50:00,15.58,15.6,15.58,15.59,20700.0,13.1001,13.117,13.1001,13.1085,20700.0
2007-10-11 11:55:00,15.59,15.6,15.53,15.53,25800.0,13.1085,13.117,13.0581,13.0581,25800.0
2007-10-11 12:00:00,15.53,15.64,15.53,15.6,45300.0,13.0581,13.1506,13.0581,13.117,45300.0
2007-10-11 12:05:00,15.59,15.6,15.56,15.6,24500.0,13.1085,13.117,13.0833,13.117,24500.0
2007-10-11 12:10:00,15.6,15.65,15.55,15.61,44300.0,13.117,13.159,13.0749,13.1254,44300.0
2007-10-11 12:15:00,15.61,15.68,15.6,15.68,16800.0,13.1254,13.1842,13.117,13.1842,16800.0
2007-10-11 12:20:00,15.68,15.68,15.66,15.66,8500.0,13.1842,13.1842,13.1674,13.1674,8500.0
2007-10-11 12:25:00,15.67,15.69,15.66,15.68,18700.0,13.1758,13.1926,13.1674,13.1842,18700.0
2007-10-11 12:30:00,15.69,15.78,15.68,15.77,64700.0,13.1926,13.2683,13.1842,13.2599,64700.0
2007-10-11 12:35:00,15.76,15.77,15.71,15.77,27900.0,13.2515,13.2599,13.2094,13.2599,27900.0
2007-10-11 12:40:00,15.76,15.77,15.72,15.76,23500.0,13.2515,13.2599,13.2179,13.2515,23500.0
2007-10-11 12:45:00,15.75,15.76,15.73,15.73,18800.0,13.2431,13.2515,13.2263,13.2263,18800.0
2007-10-11 12:50:00,15.74,15.75,15.73,15.74,5800.0,13.2347,13.2431,13.2263,13.2347,5800.0
2007-10-11 12:55:00,15.74,15.77,15.72,15.77,28500.0,13.2347,13.2599,13.2179,13.2599,28500.0
2007-10-11 13:00:00,15.77,15.78,15.73,15.74,21800.0,13.2599,13.2683,13.2263,13.2347,21800.0
2007-10-11 13:05:00,15.74,15.78,15.74,15.78,16500.0,13.2347,13.2683,13.2347,13.2683,16500.0
2007-10-11 13:10:00,15.78,15.84,15.78,15.82,18600.0,13.2683,13.3188,13.2683,13.3019,18600.0
2007-10-11 13:15:00,15.82,15.83,15.77,15.79,23700.0,13.3019,13.3103,13.2599,13.2767,23700.0
2007-10-11 13:20:00,15.8,15.83,15.78,15.82,14000.0,13.2851,13.3103,13.2683,13.3019,14000.0
2007-10-11 13:25:00,15.82,15.82,15.77,15.81,48500.0,13.3019,13.3019,13.2599,13.2935,48500.0
2007-10-11 13:30:00,15.81,15.81,15.77,15.78,20900.0,13.2935,13.2935,13.2599,13.2683,20900.0
2007-10-11 13:35:00,15.77,15.8,15.75,15.8,36300.0,13.2599,13.2851,13.2431,13.2851,36300.0
2007-10-11 13:40:00,15.8,15.8,15.78,15.78,9200.0,13.2851,13.2851,13.2683,13.2683,9200.0
2007-10-11 13:45:00,15.78,15.81,15.78,15.8,21100.0,13.2683,13.2935,13.2683,13.2851,21100.0
2007-10-11 13:50:00,15.79,15.81,15.71,15.72,37800.0,13.2767,13.2935,13.2094,13.2179,37800.0
2007-10-11 13:55:00,15.71,15.84,15.71,15.84,56300.0,13.2094,13.3188,13.2094,13.3188,56300.0
2007-10-11 14:00:00,15.83,15.85,15.79,15.85,96600.0,13.3103,13.3272,13.2767,13.3272,96600.0
2007-10-11 14:05:00,15.85,15.86,15.81,15.84,53100.0,13.3272,13.3356,13.2935,13.3188,53100.0
2007-10-11 14:10:00,15.83,15.84,15.73,15.8,59500.0,13.3103,13.3188,13.2263,13.2851,59500.0
2007-10-11 14:15:00,15.79,15.83,15.68,15.79,88200.0,13.2767,13.3103,13.1842,13.2767,88200.0
2007-10-11 14:20:00,15.79,15.94,15.7,15.8,141300.0,13.2767,13.4028,13.201,13.2851,141300.0
2007-10-11 14:25:00,15.79,15.81,15.69,15.75,71800.0,13.2767,13.2935,13.1926,13.2431,71800.0
2007-10-11 14:30:00,15.75,15.84,15.65,15.74,85700.0,13.2431,13.3188,13.159,13.2347,85700.0
2007-10-11 14:35:00,15.74,15.85,15.65,15.77,52500.0,13.2347,13.3272,13.159,13.2599,52500.0
2007-10-11 14:40:00,15.78,15.83,15.71,15.77,45800.0,13.2683,13.3103,13.2094,13.2599,45800.0
2007-10-11 14:45:00,15.79,15.85,15.74,15.78,45600.0,13.2767,13.3272,13.2347,13.2683,45600.0
2007-10-11 14:50:00,15.78,15.83,15.71,15.75,44800.0,13.2683,13.3103,13.2094,13.2431,44800.0
2007-10-11 14:55:00,15.77,15.8,15.7,15.76,50000.0,13.2599,13.2851,13.201,13.2515,50000.0
2007-10-11 15:00:00,15.75,15.77,15.65,15.65,60100.0,13.2431,13.2599,13.159,13.159,60100.0
2007-10-11 15:05:00,15.66,15.68,15.51,15.52,124200.0,13.1674,13.1842,13.0413,13.0497,124200.0
2007-10-11 15:10:00,15.52,15.58,15.48,15.54,110800.0,13.0497,13.1001,13.0161,13.0665,110800.0
2007-10-11 15:15:00,15.53,15.64,15.45,15.55,80700.0,13.0581,13.1506,12.9908,13.0749,80700.0
2007-10-11 15:20:00,15.55,15.55,15.43,15.5,79800.0,13.0749,13.0749,12.974,13.0329,79800.0
2007-10-11 15:25:00,15.5,15.53,15.4,15.4,65000.0,13.0329,13.0581,12.9488,12.9488,65000.0
2007-10-11 15:30:00,15.42,15.5,15.35,15.5,103100.0,12.9656,13.0329,12.9068,13.0329,103100.0
2007-10-11 15:35:00,15.51,15.56,15.44,15.52,95800.0,13.0413,13.0833,12.9824,13.0497,95800.0
2007-10-11 15:40:00,15.53,15.54,15.47,15.53,81000.0,13.0581,13.0665,13.0076,13.0581,81000.0
2007-10-11 15:45:00,15.52,15.56,15.47,15.5,62700.0,13.0497,13.0833,13.0076,13.0329,62700.0
2007-10-11 15:50:00,15.51,15.52,15.47,15.5,115300.0,13.0413,13.0497,13.0076,13.0329,115300.0
2007-10-11 15:55:00,15.51,15.55,15.47,15.52,150900.0,13.0413,13.0749,13.0076,13.0497,150900.0
2007-10-12 09:30:00,15.57,15.57,15.39,15.41,53800.0,13.0917,13.0917,12.9404,12.9572,53800.0
2007-10-12 09:35:00,15.41,15.41,15.23,15.24,54200.0,12.9572,12.9572,12.8059,12.8143,54200.0
2007-10-12 09:40:00,15.26,15.53,15.22,15.37,81700.0,12.8311,13.0581,12.7974,12.9236,81700.0
2007-10-12 09:45:00,15.36,15.36,15.26,15.27,41300.0,12.9152,12.9152,12.8311,12.8395,41300.0
2007-10-12 09:50:00,15.28,15.37,15.26,15.31,56700.0,12.8479,12.9236,12.8311,12.8731,56700.0
2007-10-12 09:55:00,15.31,15.31,15.27,15.29,28400.0,12.8731,12.8731,12.8395,12.8563,28400.0
2007-10-12 10:00:00,15.28,15.32,15.2,15.28,116600.0,12.8479,12.8815,12.7806,12.8479,116600.0
2007-10-12 10:05:00,15.27,15.31,15.22,15.22,64100.0,12.8395,12.8731,12.7974,12.7974,64100.0
2007-10-12 10:10:00,15.24,15.24,15.11,15.13,68800.0,12.8143,12.8143,12.705,12.7218,68800.0
2007-10-12 10:15:00,15.13,15.13,15.06,15.1,72600.0,12.7218,12.7218,12.6629,12.6965,72600.0
2007-10-12 10:20:00,15.1,15.15,15.07,15.1,94000.0,12.6965,12.7386,12.6713,12.6965,94000.0
2007-10-12 10:25:00,15.1,15.3,15.1,15.27,119500.0,12.6965,12.8647,12.6965,12.8395,119500.0
2007-10-12 10:30:00,15.26,15.27,15.22,15.25,63300.0,12.8311,12.8395,12.7974,12.8227,63300.0
2007-10-12 10:35:00,15.25,15.33,15.24,15.31,68600.0,12.8227,12.8899,12.8143,12.8731,68600.0
2007-10-12 10:40:00,15.31,15.32,15.26,15.26,50900.0,12.8731,12.8815,12.8311,12.8311,50900.0
2007-10-12 10:45:00,15.25,15.25,15.23,15.25,41000.0,12.8227,12.8227,12.8059,12.8227,41000.0
2007-10-12 10:50:00,15.25,15.25,15.2,15.2,30900.0,12.8227,12.8227,12.7806,12.7806,30900.0
2007-10-12 10:55:00,15.2,15.21,15.15,15.16,76200.0,12.7806,12.789,12.7386,12.747,76200.0
2007-10-12 11:00:00,15.16,15.23,15.15,15.21,118200.0,12.747,12.8059,12.7386,12.789,118200.0
2007-10-12 11:05:00,15.2,15.25,15.19,15.2,70900.0,12.7806,12.8227,12.7722,12.7806,70900.0
2007-10-12 11:10:00,15.2,15.2,15.15,15.15,78100.0,12.7806,12.7806,12.7386,12.7386,78100.0
2007-10-12 11:15:00,15.16,15.17,15.13,15.15,142100.0,12.747,12.7554,12.7218,12.7386,142100.0
2007-10-12 11:20:00,15.16,15.2,15.14,15.18,64900.0,12.747,12.7806,12.7302,12.7638,64900.0
2007-10-12 11:25:00,15.2,15.22,15.18,15.19,21300.0,12.7806,12.7974,12.7638,12.7722,21300.0
2007-10-12 11:30:00,15.19,15.19,15.15,15.15,13700.0,12.7722,12.7722,12.7386,12.7386,13700.0
2007-10-12 11:35:00,15.15,15.2,15.15,15.16,27100.0,12.7386,12.7806,12.7386,12.747,27100.0
2007-10-12 11:40:00,15.15,15.17,15.15,15.15,14500.0,12.7386,12.7554,12.7386,12.7386,14500.0
2007-10-12 11:45:00,15.15,15.23,15.15,15.2,33000.0,12.7386,12.8059,12.7386,12.7806,33000.0
2007-10-12 11:50:00,15.19,15.19,15.15,15.19,15000.0,12.7722,12.7722,12.7386,12.7722,15000.0
2007-10-12 11:55:00,15.19,15.19,15.15,15.16,25800.0,12.7722,12.7722,12.7386,12.747,25800.0
2007-10-12 12:00:00,15.16,15.23,15.15,15.21,43700.0,12.747,12.8059,12.7386,12.789,43700.0
2007-10-12 12:05:00,15.21,15.22,15.16,15.19,30500.0,12.789,12.7974,12.747,12.7722,30500.0
2007-10-12 12:10:00,15.18,15.21,15.18,15.2,27700.0,12.7638,12.789,12.7638,12.7806,27700.0
2007-10-12 12:15:00,15.19,15.22,15.16,15.19,42800.0,12.7722,12.7974,12.747,12.7722,42800.0
2007-10-12 12:20:00,15.19,15.2,15.18,15.19,30900.0,12.7722,12.7806,12.7638,12.7722,30900.0
2007-10-12 12:25:00,15.2,15.21,15.15,15.18,39900.0,12.7806,12.789,12.7386,12.7638,39900.0
2007-10-12 12:30:00,15.17,15.17,15.14,15.16,43500.0,12.7554,12.7554,12.7302,12.747,43500.0
2007-10-12 12:35:00,15.15,15.19,15.15,15.17,21900.0,12.7386,12.7722,12.7386,12.7554,21900.0
2007-10-12 12:40:00,15.17,15.18,15.15,15.15,25700.0,12.7554,12.7638,12.7386,12.7386,25700.0
2007-10-12 12:45:00,15.15,15.18,15.15,15.16,25000.0,12.7386,12.7638,12.7386,12.747,25000.0
2007-10-12 12:50:00,15.16,15.24,15.16,15.24,26000.0,12.747,12.8143,12.747,12.8143,26000.0
2007-10-12 12:55:00,15.23,15.24,15.17,15.19,34600.0,12.8059,12.8143,12.7554,12.7722,34600.0
2007-10-12 13:00:00,15.18,15.19,15.15,15.17,27600.0,12.7638,12.7722,12.7386,12.7554,27600.0
2007-10-12 13:05:00,15.18,15.18,15.15,15.16,18700.0,12.7638,12.7638,12.7386,12.747,18700.0
2007-10-12 13:10:00,15.15,15.19,15.11,15.18,60300.0,12.7386,12.7722,12.705,12.7638,60300.0
2007-10-12 13:15:00,15.18,15.19,15.15,15.18,24300.0,12.7638,12.7722,12.7386,12.7638,24300.0
2007-10-12 13:20:00,15.18,15.19,15.16,15.17,16300.0,12.7638,12.7722,12.747,12.7554,16300.0
2007-10-12 13:25:00,15.17,15.2,15.16,15.19,17800.0,12.7554,12.7806,12.747,12.7722,17800.0
2007-10-12 13:30:00,15.19,15.23,15.17,15.21,26900.0,12.7722,12.8059,12.7554,12.789,26900.0
2007-10-12 13:35:00,15.2,15.23,15.19,15.22,10600.0,12.7806,12.8059,12.7722,12.7974,10600.0
2007-10-12 13:40:00,15.22,15.24,15.19,15.24,16000.0,12.7974,12.8143,12.7722,12.8143,16000.0
2007-10-12 13:45:00,15.24,15.25,15.19,15.2,19000.0,12.8143,12.8227,12.7722,12.7806,19000.0
2007-10-12 13:50:00,15.2,15.24,15.17,15.2,66100.0,12.7806,12.8143,12.7554,12.7806,66100.0
2007-10-12 13:55:00,15.2,15.22,15.2,15.22,17300.0,12.7806,12.7974,12.7806,12.7974,17300.0
2007-10-12 14:00:00,15.21,15.31,15.21,15.3,41600.0,12.789,12.8731,12.789,12.8647,41600.0
2007-10-12 14:05:00,15.29,15.29,15.2,15.22,37400.0,12.8563,12.8563,12.7806,12.7974,37400.0
2007-10-12 14:10:00,15.23,15.25,15.21,15.23,16600.0,12.8059,12.8227,12.789,12.8059,16600.0
2007-10-12 14:15:00,15.23,15.26,15.21,15.25,23200.0,12.8059,12.8311,12.789,12.8227,23200.0
2007-10-12 14:20:00,15.24,15.25,15.22,15.25,23300.0,12.8143,12.8227,12.7974,12.8227,23300.0
2007-10-12 14:25:00,15.24,15.26,15.24,15.26,19500.0,12.8143,12.8311,12.8143,12.8311,19500.0
2007-10-12 14:30:00,15.25,15.28,15.25,15.27,21400.0,12.8227,12.8479,12.8227,12.8395,21400.0
2007-10-12 14:35:00,15.26,15.3,15.26,15.28,37100.0,12.8311,12.8647,12.8311,12.8479,37100.0
2007-10-12 14:40:00,15.29,15.3,15.27,15.29,31200.0,12.8563,12.8647,12.8395,12.8563,31200.0
2007-10-12 14:45:00,15.29,15.3,15.28,15.28,21800.0,12.8563,12.8647,12.8479,12.8479,21800.0
2007-10-12 14:50:00,15.28,15.31,15.28,15.29,42100.0,12.8479,12.8731,12.8479,12.8563,42100.0
2007-10-12 14:55:00,15.28,15.28,15.22,15.25,32700.0,12.8479,12.8479,12.7974,12.8227,32700.0
2007-10-12 15:00:00,15.25,15.25,15.18,15.19,50600.0,12.8227,12.8227,12.7638,12.7722,50600.0
2007-10-12 15:05:00,15.18,15.23,15.13,15.23,56500.0,12.7638,12.8059,12.7218,12.8059,56500.0
2007-10-12 15:10:00,15.23,15.24,15.18,15.2,36500.0,12.8059,12.8143,12.7638,12.7806,36500.0
2007-10-12 15:15:00,15.2,15.23,15.19,15.22,28300.0,12.7806,12.8059,12.7722,12.7974,28300.0
2007-10-12 15:20:00,15.21,15.23,15.14,15.15,83100.0,12.789,12.8059,12.7302,12.7386,83100.0
2007-10-12 15:25:00,15.15,15.15,15.11,15.13,61200.0,12.7386,12.7386,12.705,12.7218,61200.0
2007-10-12 15:30:00,15.13,15.18,15.1,15.12,82500.0,12.7218,12.7638,12.6965,12.7134,82500.0
2007-10-12 15:35:00,15.13,15.15,15.09,15.1,100000.0,12.7218,12.7386,12.6881,12.6965,100000.0
2007-10-12 15:40:00,15.1,15.12,15.09,15.12,99400.0,12.6965,12.7134,12.6881,12.7134,99400.0
2007-10-12 15:45:00,15.12,15.15,15.11,15.13,56400.0,12.7134,12.7386,12.705,12.7218,56400.0
2007-10-12 15:50:00,15.13,15.13,15.09,15.09,85500.0,12.7218,12.7218,12.6881,12.6881,85500.0
2007-10-12 15:55:00,15.1,15.16,15.09,15.15,85800.0,12.6965,12.747,12.6881,12.7386,85800.0
2007-10-15 09:30:00,15.2,15.28,15.06,15.06,77200.0,12.7806,12.8479,12.6629,12.6629,77200.0
2007-10-15 09:35:00,15.04,15.05,14.87,14.9,85900.0,12.6461,12.6545,12.5032,12.5284,85900.0
2007-10-15 09:40:00,14.9,14.91,14.77,14.79,58600.0,12.5284,12.5368,12.4191,12.4359,58600.0
2007-10-15 09:45:00,14.8,14.82,14.61,14.68,89200.0,12.4443,12.4611,12.2845,12.3434,89200.0
2007-10-15 09:50:00,14.69,14.74,14.55,14.55,110300.0,12.3518,12.3938,12.2341,12.2341,110300.0
2007-10-15 09:55:00,14.57,14.62,14.53,14.55,66300.0,12.2509,12.2929,12.2173,12.2341,66300.0
2007-10-15 10:00:00,14.54,14.59,14.52,14.53,136000.0,12.2257,12.2677,12.2089,12.2173,136000.0
2007-10-15 10:05:00,14.52,14.53,14.43,14.44,147500.0,12.2089,12.2173,12.1332,12.1416,147500.0
2007-10-15 10:10:00,14.45,14.53,14.43,14.53,100500.0,12.15,12.2173,12.1332,12.2173,100500.0
2007-10-15 10:15:00,14.53,14.74,14.52,14.71,83300.0,12.2173,12.3938,12.2089,12.3686,83300.0
2007-10-15 10:20:00,14.71,14.75,14.66,14.73,69000.0,12.3686,12.4023,12.3266,12.3854,69000.0
2007-10-15 10:25:00,14.73,14.8,14.72,14.74,44500.0,12.3854,12.4443,12.377,12.3938,44500.0
2007-10-15 10:30:00,14.74,14.86,14.71,14.85,41300.0,12.3938,12.4947,12.3686,12.4863,41300.0
2007-10-15 10:35:00,14.85,14.85,14.75,14.77,62500.0,12.4863,12.4863,12.4023,12.4191,62500.0
2007-10-15 10:40:00,14.78,14.81,14.66,14.67,36200.0,12.4275,12.4527,12.3266,12.335,36200.0
2007-10-15 10:45:00,14.66,14.74,14.64,14.7,49300.0,12.3266,12.3938,12.3098,12.3602,49300.0
2007-10-15 10:50:00,14.7,14.74,14.69,14.73,29500.0,12.3602,12.3938,12.3518,12.3854,29500.0
2007-10-15 10:55:00,14.73,14.74,14.7,14.72,20900.0,12.3854,12.3938,12.3602,12.377,20900.0
2007-10-15 11:00:00,14.72,14.76,14.7,14.72,39700.0,12.377,12.4107,12.3602,12.377,39700.0
2007-10-15 11:05:00,14.73,14.74,14.7,14.74,21900.0,12.3854,12.3938,12.3602,12.3938,21900.0
2007-10-15 11:10:00,14.74,14.79,14.74,14.77,27000.0,12.3938,12.4359,12.3938,12.4191,27000.0
2007-10-15 11:15:00,14.77,14.77,14.72,14.72,37000.0,12.4191,12.4191,12.377,12.377,37000.0
2007-10-15 11:20:00,14.72,14.78,14.67,14.77,67600.0,12.377,12.4275,12.335,12.4191,67600.0
2007-10-15 11:25:00,14.76,14.76,14.64,14.68,50800.0,12.4107,12.4107,12.3098,12.3434,50800.0
2007-10-15 11:30:00,14.67,14.68,14.59,14.67,53600.0,12.335,12.3434,12.2677,12.335,53600.0
2007-10-15 11:35:00,14.65,14.7,14.64,14.67,30100.0,12.3182,12.3602,12.3098,12.335,30100.0
2007-10-15 11:40:00,14.68,14.68,14.55,14.55,56400.0,12.3434,12.3434,12.2341,12.2341,56400.0
2007-10-15 11:45:00,14.56,14.58,14.56,14.56,18100.0,12.2425,12.2593,12.2425,12.2425,18100.0
2007-10-15 11:50:00,14.56,14.56,14.53,14.55,24100.0,12.2425,12.2425,12.2173,12.2341,24100.0
2007-10-15 11:55:00,14.54,14.6,14.54,14.56,39000.0,12.2257,12.2761,12.2257,12.2425,39000.0
2007-10-15 12:00:00,14.56,14.56,14.5,14.5,50700.0,12.2425,12.2425,12.192,12.192,50700.0
2007-10-15 12:05:00,14.51,14.54,14.5,14.51,36900.0,12.2005,12.2257,12.192,12.2005,36900.0
2007-10-15 12:10:00,14.5,14.57,14.5,14.56,39400.0,12.192,12.2509,12.192,12.2425,39400.0
2007-10-15 12:15:00,14.55,14.56,14.5,14.5,51000.0,12.2341,12.2425,12.192,12.192,51000.0
2007-10-15 12:20:00,14.5,14.53,14.5,14.5,24900.0,12.192,12.2173,12.192,12.192,24900.0
2007-10-15 12:25:00,14.5,14.51,14.47,14.48,31900.0,12.192,12.2005,12.1668,12.1752,31900.0
2007-10-15 12:30:00,14.48,14.48,14.45,14.47,30400.0,12.1752,12.1752,12.15,12.1668,30400.0
2007-10-15 12:35:00,14.46,14.47,14.43,14.43,43800.0,12.1584,12.1668,12.1332,12.1332,43800.0
2007-10-15 12:40:00,14.44,14.44,14.38,14.38,66000.0,12.1416,12.1416,12.0911,12.0911,66000.0
2007-10-15 12:45:00,14.38,14.4,14.34,14.37,97500.0,12.0911,12.108,12.0575,12.0827,97500.0
2007-10-15 12:50:00,14.37,14.45,14.35,14.43,69900.0,12.0827,12.15,12.0659,12.1332,69900.0
2007-10-15 12:55:00,14.43,14.49,14.41,14.47,55800.0,12.1332,12.1836,12.1164,12.1668,55800.0
2007-10-15 13:00:00,14.46,14.49,14.39,14.39,56300.0,12.1584,12.1836,12.0996,12.0996,56300.0
2007-10-15 13:05:00,14.38,14.42,14.37,14.39,34100.0,12.0911,12.1248,12.0827,12.0996,34100.0
2007-10-15 13:10:00,14.39,14.42,14.38,14.39,31000.0,12.0996,12.1248,12.0911,12.0996,31000.0
2007-10-15 13:15:00,14.39,14.44,14.38,14.43,35300.0,12.0996,12.1416,12.0911,12.1332,35300.0
2007-10-15 13:20:00,14.42,14.45,14.41,14.42,34600.0,12.1248,12.15,12.1164,12.1248,34600.0
2007-10-15 13:25:00,14.42,14.43,14.4,14.42,25700.0,12.1248,12.1332,12.108,12.1248,25700.0
2007-10-15 13:30:00,14.43,14.43,14.38,14.41,28000.0,12.1332,12.1332,12.0911,12.1164,28000.0
2007-10-15 13:35:00,14.42,14.48,14.38,14.41,42300.0,12.1248,12.1752,12.0911,12.1164,42300.0
2007-10-15 13:40:00,14.41,14.43,14.4,14.4,22200.0,12.1164,12.1332,12.108,12.108,22200.0
2007-10-15 13:45:00,14.4,14.43,14.38,14.42,27800.0,12.108,12.1332,12.0911,12.1248,27800.0
2007-10-15 13:50:00,14.42,14.47,14.42,14.44,19000.0,12.1248,12.1668,12.1248,12.1416,19000.0
2007-10-15 13:55:00,14.43,14.49,14.42,14.44,23300.0,12.1332,12.1836,12.1248,12.1416,23300.0
2007-10-15 14:00:00,14.45,14.45,14.38,14.38,17700.0,12.15,12.15,12.0911,12.0911,17700.0
2007-10-15 14:05:00,14.38,14.4,14.36,14.38,33400.0,12.0911,12.108,12.0743,12.0911,33400.0
2007-10-15 14:10:00,14.38,14.43,14.37,14.4,25900.0,12.0911,12.1332,12.0827,12.108,25900.0
2007-10-15 14:15:00,14.41,14.44,14.4,14.41,20400.0,12.1164,12.1416,12.108,12.1164,20400.0
2007-10-15 14:20:00,14.42,14.42,14.37,14.37,21800.0,12.1248,12.1248,12.0827,12.0827,21800.0
2007-10-15 14:25:00,14.38,14.44,14.37,14.39,47400.0,12.0911,12.1416,12.0827,12.0996,47400.0
2007-10-15 14:30:00,14.41,14.43,14.37,14.37,59700.0,12.1164,12.1332,12.0827,12.0827,59700.0
2007-10-15 14:35:00,14.37,14.45,14.37,14.43,45500.0,12.0827,12.15,12.0827,12.1332,45500.0
2007-10-15 14:40:00,14.42,14.44,14.41,14.43,21100.0,12.1248,12.1416,12.1164,12.1332,21100.0
2007-10-15 14:45:00,14.43,14.47,14.43,14.45,46600.0,12.1332,12.1668,12.1332,12.15,46600.0
2007-10-15 14:50:00,14.44,14.46,14.39,14.41,42800.0,12.1416,12.1584,12.0996,12.1164,42800.0
2007-10-15 14:55:00,14.42,14.42,14.38,14.41,31600.0,12.1248,12.1248,12.0911,12.1164,31600.0
2007-10-15 15:00:00,14.4,14.49,14.39,14.45,56500.0,12.108,12.1836,12.0996,12.15,56500.0
2007-10-15 15:05:00,14.46,14.46,14.4,14.41,36300.0,12.1584,12.1584,12.108,12.1164,36300.0
2007-10-15 15:10:00,14.41,14.41,14.34,14.34,40600.0,12.1164,12.1164,12.0575,12.0575,40600.0
2007-10-15 15:15:00,14.34,14.43,14.33,14.39,82700.0,12.0575,12.1332,12.0491,12.0996,82700.0
2007-10-15 15:20:00,14.39,14.4,14.34,14.35,86600.0,12.0996,12.108,12.0575,12.0659,86600.0
2007-10-15 15:25:00,14.35,14.37,14.34,14.37,52500.0,12.0659,12.0827,12.0575,12.0827,52500.0
2007-10-15 15:30:00,14.37,14.39,14.31,14.34,68400.0,12.0827,12.0996,12.0323,12.0575,68400.0
2007-10-15 15:35:00,14.33,14.37,14.31,14.37,64100.0,12.0491,12.0827,12.0323,12.0827,64100.0
2007-10-15 15:40:00,14.37,14.44,14.36,14.43,82100.0,12.0827,12.1416,12.0743,12.1332,82100.0
2007-10-15 15:45:00,14.43,14.46,14.37,14.37,83500.0,12.1332,12.1584,12.0827,12.0827,83500.0
2007-10-15 15:50:00,14.37,14.41,14.33,14.4,118400.0,12.0827,12.1164,12.0491,12.108,118400.0
2007-10-15 15:55:00,14.41,14.47,14.4,14.47,127000.0,12.1164,12.1668,12.108,12.1668,127000.0
2007-10-16 09:30:00,14.15,14.22,14.01,14.06,142600.0,11.8978,11.9566,11.78,11.8221,142600.0
2007-10-16 09:35:00,14.06,14.15,14.01,14.01,100900.0,11.8221,11.8978,11.78,11.78,100900.0
2007-10-16 09:40:00,14.02,14.09,14.01,14.05,107700.0,11.7884,11.8473,11.78,11.8137,107700.0
2007-10-16 09:45:00,14.05,14.11,14.02,14.08,80400.0,11.8137,11.8641,11.7884,11.8389,80400.0
2007-10-16 09:50:00,14.08,14.24,14.05,14.21,94700.0,11.8389,11.9734,11.8137,11.9482,94700.0
2007-10-16 09:55:00,14.2,14.23,14.04,14.07,85300.0,11.9398,11.965,11.8053,11.8305,85300.0
2007-10-16 10:00:00,14.08,14.15,14.06,14.11,47600.0,11.8389,11.8978,11.8221,11.8641,47600.0
2007-10-16 10:05:00,14.1,14.16,14.07,14.14,52700.0,11.8557,11.9062,11.8305,11.8893,52700.0
2007-10-16 10:10:00,14.14,14.17,14.05,14.06,88500.0,11.8893,11.9146,11.8137,11.8221,88500.0
2007-10-16 10:15:00,14.06,14.1,14.02,14.08,79000.0,11.8221,11.8557,11.7884,11.8389,79000.0
2007-10-16 10:20:00,14.08,14.08,14.03,14.04,46100.0,11.8389,11.8389,11.7969,11.8053,46100.0
2007-10-16 10:25:00,14.04,14.06,14.0,14.03,48600.0,11.8053,11.8221,11.7716,11.7969,48600.0
2007-10-16 10:30:00,14.04,14.09,14.01,14.08,50200.0,11.8053,11.8473,11.78,11.8389,50200.0
2007-10-16 10:35:00,14.07,14.11,14.06,14.09,108200.0,11.8305,11.8641,11.8221,11.8473,108200.0
2007-10-16 10:40:00,14.09,14.12,14.03,14.07,106000.0,11.8473,11.8725,11.7969,11.8305,106000.0
2007-10-16 10:45:00,14.08,14.13,14.07,14.1,80300.0,11.8389,11.8809,11.8305,11.8557,80300.0
2007-10-16 10:50:00,14.1,14.11,14.02,14.06,64800.0,11.8557,11.8641,11.7884,11.8221,64800.0
2007-10-16 10:55:00,14.06,14.09,14.05,14.09,33600.0,11.8221,11.8473,11.8137,11.8473,33600.0
2007-10-16 11:00:00,14.08,14.1,14.06,14.07,37300.0,11.8389,11.8557,11.8221,11.8305,37300.0
2007-10-16 11:05:00,14.07,14.08,14.02,14.04,50600.0,11.8305,11.8389,11.7884,11.8053,50600.0
2007-10-16 11:10:00,14.05,14.05,14.02,14.04,18700.0,11.8137,11.8137,11.7884,11.8053,18700.0
2007-10-16 11:15:00,14.03,14.05,14.01,14.01,18200.0,11.7969,11.8137,11.78,11.78,18200.0
2007-10-16 11:20:00,14.01,14.06,14.01,14.04,35900.0,11.78,11.8221,11.78,11.8053,35900.0
2007-10-16 11:25:00,14.05,14.1,14.04,14.09,67000.0,11.8137,11.8557,11.8053,11.8473,67000.0
2007-10-16 11:30:00,14.1,14.18,14.1,14.11,110700.0,11.8557,11.923,11.8557,11.8641,110700.0
2007-10-16 11:35:00,14.11,14.15,14.09,14.14,22600.0,11.8641,11.8978,11.8473,11.8893,22600.0
2007-10-16 11:40:00,14.15,14.15,14.08,14.09,26800.0,11.8978,11.8978,11.8389,11.8473,26800.0
2007-10-16 11:45:00,14.1,14.1,14.08,14.09,38200.0,11.8557,11.8557,11.8389,11.8473,38200.0
2007-10-16 11:50:00,14.09,14.11,14.08,14.09,57000.0,11.8473,11.8641,11.8389,11.8473,57000.0
2007-10-16 11:55:00,14.09,14.12,14.09,14.1,46500.0,11.8473,11.8725,11.8473,11.8557,46500.0
2007-10-16 12:00:00,14.1,14.11,14.09,14.11,37500.0,11.8557,11.8641,11.8473,11.8641,37500.0
2007-10-16 12:05:00,14.12,14.13,14.1,14.12,41900.0,11.8725,11.8809,11.8557,11.8725,41900.0
2007-10-16 12:10:00,14.12,14.13,14.08,14.09,80600.0,11.8725,11.8809,11.8389,11.8473,80600.0
2007-10-16 12:15:00,14.09,14.1,14.08,14.09,73300.0,11.8473,11.8557,11.8389,11.8473,73300.0
2007-10-16 12:20:00,14.08,14.11,14.08,14.11,116300.0,11.8389,11.8641,11.8389,11.8641,116300.0
2007-10-16 12:25:00,14.11,14.13,14.09,14.11,57000.0,11.8641,11.8809,11.8473,11.8641,57000.0
2007-10-16 12:30:00,14.11,14.16,14.09,14.14,99600.0,11.8641,11.9062,11.8473,11.8893,99600.0
2007-10-16 12:35:00,14.14,14.15,14.12,14.14,26000.0,11.8893,11.8978,11.8725,11.8893,26000.0
2007-10-16 12:40:00,14.14,14.16,14.13,14.13,22900.0,11.8893,11.9062,11.8809,11.8809,22900.0
2007-10-16 12:45:00,14.14,14.18,14.13,14.18,15300.0,11.8893,11.923,11.8809,11.923,15300.0
2007-10-16 12:50:00,14.19,14.2,14.18,14.19,31700.0,11.9314,11.9398,11.923,11.9314,31700.0
2007-10-16 12:55:00,14.18,14.2,14.16,14.17,32900.0,11.923,11.9398,11.9062,11.9146,32900.0
2007-10-16 13:00:00,14.17,14.17,14.09,14.1,127900.0,11.9146,11.9146,11.8473,11.8557,127900.0
2007-10-16 13:05:00,14.1,14.11,14.08,14.09,26400.0,11.8557,11.8641,11.8389,11.8473,26400.0
2007-10-16 13:10:00,14.09,14.1,14.08,14.08,45700.0,11.8473,11.8557,11.8389,11.8389,45700.0
2007-10-16 13:15:00,14.08,14.1,14.08,14.09,90200.0,11.8389,11.8557,11.8389,11.8473,90200.0
2007-10-16 13:20:00,14.09,14.13,14.08,14.1,154300.0,11.8473,11.8809,11.8389,11.8557,154300.0
2007-10-16 13:25:00,14.1,14.14,14.09,14.1,44500.0,11.8557,11.8893,11.8473,11.8557,44500.0
2007-10-16 13:30:00,14.1,14.13,14.08,14.12,63100.0,11.8557,11.8809,11.8389,11.8725,63100.0
2007-10-16 13:35:00,14.12,14.14,14.12,14.14,11600.0,11.8725,11.8893,11.8725,11.8893,11600.0
2007-10-16 13:40:00,14.13,14.14,14.08,14.11,64000.0,11.8809,11.8893,11.8389,11.8641,64000.0
2007-10-16 13:45:00,14.11,14.15,14.1,14.15,42200.0,11.8641,11.8978,11.8557,11.8978,42200.0
2007-10-16 13:50:00,14.15,14.16,14.1,14.13,42900.0,11.8978,11.9062,11.8557,11.8809,42900.0
2007-10-16 13:55:00,14.12,14.14,14.12,14.14,25400.0,11.8725,11.8893,11.8725,11.8893,25400.0
2007-10-16 14:00:00,14.13,14.14,14.1,14.12,57500.0,11.8809,11.8893,11.8557,11.8725,57500.0
2007-10-16 14:05:00,14.12,14.13,14.1,14.1,46600.0,11.8725,11.8809,11.8557,11.8557,46600.0
2007-10-16 14:10:00,14.1,14.12,14.09,14.11,53000.0,11.8557,11.8725,11.8473,11.8641,53000.0
2007-10-16 14:15:00,14.11,14.13,14.1,14.11,38300.0,11.8641,11.8809,11.8557,11.8641,38300.0
2007-10-16 14:20:00,14.11,14.11,14.08,14.1,36100.0,11.8641,11.8641,11.8389,11.8557,36100.0
2007-10-16 14:25:00,14.09,14.12,14.09,14.11,42800.0,11.8473,11.8725,11.8473,11.8641,42800.0
2007-10-16 14:30:00,14.11,14.12,14.09,14.09,52300.0,11.8641,11.8725,11.8473,11.8473,52300.0
2007-10-16 14:35:00,14.09,14.11,14.09,14.11,48500.0,11.8473,11.8641,11.8473,11.8641,48500.0
2007-10-16 14:40:00,14.1,14.11,14.08,14.09,44000.0,11.8557,11.8641,11.8389,11.8473,44000.0
2007-10-16 14:45:00,14.09,14.12,14.08,14.1,44800.0,11.8473,11.8725,11.8389,11.8557,44800.0
2007-10-16 14:50:00,14.1,14.12,14.09,14.1,46600.0,11.8557,11.8725,11.8473,11.8557,46600.0
2007-10-16 14:55:00,14.1,14.11,14.08,14.09,63600.0,11.8557,11.8641,11.8389,11.8473,63600.0
2007-10-16 15:00:00,14.09,14.11,14.08,14.1,76100.0,11.8473,11.8641,11.8389,11.8557,76100.0
2007-10-16 15:05:00,14.1,14.11,14.07,14.09,123500.0,11.8557,11.8641,11.8305,11.8473,123500.0
2007-10-16 15:10:00,14.09,14.09,14.05,14.09,123400.0,11.8473,11.8473,11.8137,11.8473,123400.0
2007-10-16 15:15:00,14.1,14.1,14.05,14.09,246300.0,11.8557,11.8557,11.8137,11.8473,246300.0
2007-10-16 15:20:00,14.09,14.09,14.06,14.06,72600.0,11.8473,11.8473,11.8221,11.8221,72600.0
2007-10-16 15:25:00,14.06,14.08,14.06,14.07,91500.0,11.8221,11.8389,11.8221,11.8305,91500.0
2007-10-16 15:30:00,14.07,14.1,14.06,14.09,81300.0,11.8305,11.8557,11.8221,11.8473,81300.0
2007-10-16 15:35:00,14.09,14.12,14.08,14.09,89500.0,11.8473,11.8725,11.8389,11.8473,89500.0
2007-10-16 15:40:00,14.09,14.11,14.07,14.1,78200.0,11.8473,11.8641,11.8305,11.8557,78200.0
2007-10-16 15:45:00,14.1,14.15,14.09,14.11,171400.0,11.8557,11.8978,11.8473,11.8641,171400.0
2007-10-16 15:50:00,14.11,14.14,14.09,14.12,143200.0,11.8641,11.8893,11.8473,11.8725,143200.0
2007-10-16 15:55:00,14.12,14.18,14.11,14.15,292900.0,11.8725,11.923,11.8641,11.8978,292900.0
2007-10-17 09:30:00,14.23,14.43,14.21,14.26,96200.0,11.965,12.1332,11.9482,11.9902,96200.0
2007-10-17 09:35:00,14.23,14.34,14.11,14.14,64100.0,11.965,12.0575,11.8641,11.8893,64100.0
2007-10-17 09:40:00,14.14,14.32,14.14,14.23,62600.0,11.8893,12.0407,11.8893,11.965,62600.0
2007-10-17 09:45:00,14.22,14.34,14.18,14.27,149800.0,11.9566,12.0575,11.923,11.9987,149800.0
2007-10-17 09:50:00,14.26,14.62,14.24,14.54,178300.0,11.9902,12.2929,11.9734,12.2257,178300.0
2007-10-17 09:55:00,14.54,14.55,14.32,14.35,224700.0,12.2257,12.2341,12.0407,12.0659,224700.0
2007-10-17 10:00:00,14.35,14.36,14.28,14.3,54900.0,12.0659,12.0743,12.0071,12.0239,54900.0
2007-10-17 10:05:00,14.31,14.35,14.28,14.31,51600.0,12.0323,12.0659,12.0071,12.0323,51600.0
2007-10-17 10:10:00,14.31,14.35,14.29,14.35,46200.0,12.0323,12.0659,12.0155,12.0659,46200.0
2007-10-17 10:15:00,14.34,14.45,14.34,14.38,122800.0,12.0575,12.15,12.0575,12.0911,122800.0
2007-10-17 10:20:00,14.39,14.4,14.37,14.38,40900.0,12.0996,12.108,12.0827,12.0911,40900.0
2007-10-17 10:25:00,14.38,14.39,14.24,14.24,64800.0,12.0911,12.0996,11.9734,11.9734,64800.0
2007-10-17 10:30:00,14.25,14.35,14.25,14.28,62700.0,11.9818,12.0659,11.9818,12.0071,62700.0
2007-10-17 10:35:00,14.28,14.29,14.16,14.18,55700.0,12.0071,12.0155,11.9062,11.923,55700.0
2007-10-17 10:40:00,14.18,14.21,14.12,14.12,78100.0,11.923,11.9482,11.8725,11.8725,78100.0
2007-10-17 10:45:00,14.12,14.19,14.11,14.16,66700.0,11.8725,11.9314,11.8641,11.9062,66700.0
2007-10-17 10:50:00,14.17,14.19,14.15,14.16,36600.0,11.9146,11.9314,11.8978,11.9062,36600.0
2007-10-17 10:55:00,14.16,14.16,14.1,14.12,50700.0,11.9062,11.9062,11.8557,11.8725,50700.0
2007-10-17 11:00:00,14.11,14.12,14.08,14.12,35800.0,11.8641,11.8725,11.8389,11.8725,35800.0
2007-10-17 11:05:00,14.12,14.12,14.02,14.02,36700.0,11.8725,11.8725,11.7884,11.7884,36700.0
2007-10-17 11:10:00,14.02,14.09,14.02,14.08,42700.0,11.7884,11.8473,11.7884,11.8389,42700.0
2007-10-17 11:15:00,14.09,14.09,14.05,14.07,50300.0,11.8473,11.8473,11.8137,11.8305,50300.0
2007-10-17 11:20:00,14.08,14.08,14.03,14.06,16000.0,11.8389,11.8389,11.7969,11.8221,16000.0
2007-10-17 11:25:00,14.06,14.08,14.05,14.05,21100.0,11.8221,11.8389,11.8137,11.8137,21100.0
2007-10-17 11:30:00,14.05,14.1,14.04,14.1,34000.0,11.8137,11.8557,11.8053,11.8557,34000.0
2007-10-17 11:35:00,14.11,14.15,14.1,14.1,47400.0,11.8641,11.8978,11.8557,11.8557,47400.0
2007-10-17 11:40:00,14.1,14.15,14.1,14.14,22700.0,11.8557,11.8978,11.8557,11.8893,22700.0
2007-10-17 11:45:00,14.14,14.16,14.13,14.16,19000.0,11.8893,11.9062,11.8809,11.9062,19000.0
2007-10-17 11:50:00,14.16,14.21,14.15,14.2,34900.0,11.9062,11.9482,11.8978,11.9398,34900.0
2007-10-17 11:55:00,14.2,14.2,14.15,14.17,16300.0,11.9398,11.9398,11.8978,11.9146,16300.0
2007-10-17 12:00:00,14.17,14.18,14.13,14.14,40300.0,11.9146,11.923,11.8809,11.8893,40300.0
2007-10-17 12:05:00,14.14,14.14,14.1,14.13,31500.0,11.8893,11.8893,11.8557,11.8809,31500.0
2007-10-17 12:10:00,14.12,14.13,14.06,14.08,45400.0,11.8725,11.8809,11.8221,11.8389,45400.0
2007-10-17 12:15:00,14.09,14.14,14.08,14.14,14600.0,11.8473,11.8893,11.8389,11.8893,14600.0
2007-10-17 12:20:00,14.14,14.14,14.1,14.1,16000.0,11.8893,11.8893,11.8557,11.8557,16000.0
2007-10-17 12:25:00,14.1,14.11,14.01,14.02,53900.0,11.8557,11.8641,11.78,11.7884,53900.0
2007-10-17 12:30:00,14.03,14.07,14.0,14.01,64900.0,11.7969,11.8305,11.7716,11.78,64900.0
2007-10-17 12:35:00,14.0,14.01,13.92,13.96,160700.0,11.7716,11.78,11.7044,11.738,160700.0
2007-10-17 12:40:00,13.96,13.97,13.89,13.89,62400.0,11.738,11.7464,11.6791,11.6791,62400.0
2007-10-17 12:45:00,13.89,13.9,13.81,13.88,117400.0,11.6791,11.6875,11.6119,11.6707,117400.0
2007-10-17 12:50:00,13.88,13.94,13.85,13.9,50900.0,11.6707,11.7212,11.6455,11.6875,50900.0
2007-10-17 12:55:00,13.9,13.9,13.83,13.84,45400.0,11.6875,11.6875,11.6287,11.6371,45400.0
2007-10-17 13:00:00,13.84,13.85,13.81,13.84,48200.0,11.6371,11.6455,11.6119,11.6371,48200.0
2007-10-17 13:05:00,13.84,13.86,13.8,13.8,80800.0,11.6371,11.6539,11.6035,11.6035,80800.0
2007-10-17 13:10:00,13.8,13.81,13.76,13.8,38300.0,11.6035,11.6119,11.5698,11.6035,38300.0
2007-10-17 13:15:00,13.79,13.83,13.79,13.81,23500.0,11.5951,11.6287,11.5951,11.6119,23500.0
2007-10-17 13:20:00,13.81,13.81,13.77,13.78,15400.0,11.6119,11.6119,11.5782,11.5866,15400.0
2007-10-17 13:25:00,13.78,13.79,13.75,13.78,35400.0,11.5866,11.5951,11.5614,11.5866,35400.0
2007-10-17 13:30:00,13.78,13.89,13.78,13.87,36800.0,11.5866,11.6791,11.5866,11.6623,36800.0
2007-10-17 13:35:00,13.87,13.88,13.8,13.8,38600.0,11.6623,11.6707,11.6035,11.6035,38600.0
2007-10-17 13:40:00,13.8,13.82,13.76,13.78,31400.0,11.6035,11.6203,11.5698,11.5866,31400.0
2007-10-17 13:45:00,13.77,13.8,13.75,13.77,38900.0,11.5782,11.6035,11.5614,11.5782,38900.0
2007-10-17 13:50:00,13.78,13.78,13.66,13.67,55800.0,11.5866,11.5866,11.4857,11.4942,55800.0
2007-10-17 13:55:00,13.67,13.73,13.66,13.71,42700.0,11.4942,11.5446,11.4857,11.5278,42700.0
2007-10-17 14:00:00,13.72,13.73,13.66,13.67,63800.0,11.5362,11.5446,11.4857,11.4942,63800.0
2007-10-17 14:05:00,13.67,13.67,13.63,13.67,60500.0,11.4942,11.4942,11.4605,11.4942,60500.0
2007-10-17 14:10:00,13.67,13.68,13.61,13.64,82500.0,11.4942,11.5026,11.4437,11.4689,82500.0
2007-10-17 14:15:00,13.63,13.7,13.6,13.69,56500.0,11.4605,11.5194,11.4353,11.511,56500.0
2007-10-17 14:20:00,13.68,13.7,13.64,13.68,35500.0,11.5026,11.5194,11.4689,11.5026,35500.0
2007-10-17 14:25:00,13.68,13.71,13.64,13.68,44100.0,11.5026,11.5278,11.4689,11.5026,44100.0
2007-10-17 14:30:00,13.68,13.68,13.6,13.6,33900.0,11.5026,11.5026,11.4353,11.4353,33900.0
2007-10-17 14:35:00,13.6,13.61,13.55,13.58,72300.0,11.4353,11.4437,11.3933,11.4185,72300.0
2007-10-17 14:40:00,13.59,13.59,13.54,13.55,86200.0,11.4269,11.4269,11.3848,11.3933,86200.0
2007-10-17 14:45:00,13.55,13.61,13.55,13.6,70000.0,11.3933,11.4437,11.3933,11.4353,70000.0
2007-10-17 14:50:00,13.6,13.64,13.58,13.6,78900.0,11.4353,11.4689,11.4185,11.4353,78900.0
2007-10-17 14:55:00,13.61,13.67,13.6,13.66,70100.0,11.4437,11.4942,11.4353,11.4857,70100.0
2007-10-17 15:00:00,13.66,13.7,13.66,13.69,84300.0,11.4857,11.5194,11.4857,11.511,84300.0
2007-10-17 15:05:00,13.68,13.76,13.67,13.76,97200.0,11.5026,11.5698,11.4942,11.5698,97200.0
2007-10-17 15:10:00,13.76,13.77,13.72,13.74,69800.0,11.5698,11.5782,11.5362,11.553,69800.0
2007-10-17 15:15:00,13.74,13.76,13.73,13.75,66000.0,11.553,11.5698,11.5446,11.5614,66000.0
2007-10-17 15:20:00,13.75,13.77,13.71,13.73,64500.0,11.5614,11.5782,11.5278,11.5446,64500.0
2007-10-17 15:25:00,13.72,13.74,13.71,13.73,48600.0,11.5362,11.553,11.5278,11.5446,48600.0
2007-10-17 15:30:00,13.73,13.76,13.69,13.71,84800.0,11.5446,11.5698,11.511,11.5278,84800.0
2007-10-17 15:35:00,13.71,13.73,13.66,13.66,103500.0,11.5278,11.5446,11.4857,11.4857,103500.0
2007-10-17 15:40:00,13.65,13.67,13.64,13.64,105500.0,11.4773,11.4942,11.4689,11.4689,105500.0
2007-10-17 15:45:00,13.64,13.68,13.63,13.68,141600.0,11.4689,11.5026,11.4605,11.5026,141600.0
2007-10-17 15:50:00,13.68,13.7,13.66,13.69,122400.0,11.5026,11.5194,11.4857,11.511,122400.0
2007-10-17 15:55:00,13.68,13.73,13.68,13.73,139800.0,11.5026,11.5446,11.5026,11.5446,139800.0
2007-10-18 09:30:00,13.6,13.6,13.51,13.53,57700.0,11.4353,11.4353,11.3596,11.3764,57700.0
2007-10-18 09:35:00,13.54,13.55,13.34,13.46,75100.0,11.3848,11.3933,11.2167,11.3176,75100.0
2007-10-18 09:40:00,13.46,13.65,13.46,13.6,70600.0,11.3176,11.4773,11.3176,11.4353,70600.0
2007-10-18 09:45:00,13.59,13.66,13.56,13.6,64400.0,11.4269,11.4857,11.4017,11.4353,64400.0
2007-10-18 09:50:00,13.6,13.7,13.55,13.56,90700.0,11.4353,11.5194,11.3933,11.4017,90700.0
2007-10-18 09:55:00,13.56,13.58,13.5,13.51,73900.0,11.4017,11.4185,11.3512,11.3596,73900.0
2007-10-18 10:00:00,13.51,13.56,13.39,13.45,95300.0,11.3596,11.4017,11.2587,11.3092,95300.0
2007-10-18 10:05:00,13.43,13.48,13.38,13.46,60400.0,11.2924,11.3344,11.2503,11.3176,60400.0
2007-10-18 10:10:00,13.45,13.48,13.45,13.47,45600.0,11.3092,11.3344,11.3092,11.326,45600.0
2007-10-18 10:15:00,13.46,13.54,13.45,13.54,50300.0,11.3176,11.3848,11.3092,11.3848,50300.0
2007-10-18 10:20:00,13.53,13.55,13.49,13.54,52600.0,11.3764,11.3933,11.3428,11.3848,52600.0
2007-10-18 10:25:00,13.54,13.55,13.42,13.43,97200.0,11.3848,11.3933,11.2839,11.2924,97200.0
2007-10-18 10:30:00,13.43,13.49,13.42,13.46,60400.0,11.2924,11.3428,11.2839,11.3176,60400.0
2007-10-18 10:35:00,13.47,13.55,13.46,13.52,65300.0,11.326,11.3933,11.3176,11.368,65300.0
2007-10-18 10:40:00,13.52,13.54,13.44,13.46,102300.0,11.368,11.3848,11.3008,11.3176,102300.0
2007-10-18 10:45:00,13.46,13.49,13.44,13.47,26300.0,11.3176,11.3428,11.3008,11.326,26300.0
2007-10-18 10:50:00,13.47,13.48,13.45,13.47,29900.0,11.326,11.3344,11.3092,11.326,29900.0
2007-10-18 10:55:00,13.47,13.49,13.44,13.46,41100.0,11.326,11.3428,11.3008,11.3176,41100.0
2007-10-18 11:00:00,13.45,13.53,13.45,13.5,76400.0,11.3092,11.3764,11.3092,11.3512,76400.0
2007-10-18 11:05:00,13.49,13.52,13.46,13.51,69000.0,11.3428,11.368,11.3176,11.3596,69000.0
2007-10-18 11:10:00,13.5,13.5,13.43,13.44,43800.0,11.3512,11.3512,11.2924,11.3008,43800.0
2007-10-18 11:15:00,13.44,13.44,13.41,13.44,35400.0,11.3008,11.3008,11.2755,11.3008,35400.0
2007-10-18 11:20:00,13.43,13.47,13.42,13.44,54300.0,11.2924,11.326,11.2839,11.3008,54300.0
2007-10-18 11:25:00,13.44,13.5,13.43,13.47,33700.0,11.3008,11.3512,11.2924,11.326,33700.0
2007-10-18 11:30:00,13.47,13.51,13.47,13.51,35200.0,11.326,11.3596,11.326,11.3596,35200.0
2007-10-18 11:35:00,13.51,13.54,13.5,13.5,27200.0,11.3596,11.3848,11.3512,11.3512,27200.0
2007-10-18 11:40:00,13.5,13.52,13.46,13.47,44500.0,11.3512,11.368,11.3176,11.326,44500.0
2007-10-18 11:45:00,13.47,13.5,13.46,13.49,18200.0,11.326,11.3512,11.3176,11.3428,18200.0
2007-10-18 11:50:00,13.49,13.56,13.49,13.55,74700.0,11.3428,11.4017,11.3428,11.3933,74700.0
2007-10-18 11:55:00,13.56,13.62,13.53,13.61,53600.0,11.4017,11.4521,11.3764,11.4437,53600.0
2007-10-18 12:00:00,13.61,13.73,13.55,13.6,137400.0,11.4437,11.5446,11.3933,11.4353,137400.0
2007-10-18 12:05:00,13.6,13.6,13.55,13.57,45400.0,11.4353,11.4353,11.3933,11.4101,45400.0
2007-10-18 12:10:00,13.56,13.67,13.55,13.61,60700.0,11.4017,11.4942,11.3933,11.4437,60700.0
2007-10-18 12:15:00,13.61,13.65,13.61,13.61,37800.0,11.4437,11.4773,11.4437,11.4437,37800.0
2007-10-18 12:20:00,13.61,13.66,13.61,13.61,40400.0,11.4437,11.4857,11.4437,11.4437,40400.0
2007-10-18 12:25:00,13.6,13.63,13.58,13.63,28100.0,11.4353,11.4605,11.4185,11.4605,28100.0
2007-10-18 12:30:00,13.62,13.69,13.61,13.67,55500.0,11.4521,11.511,11.4437,11.4942,55500.0
2007-10-18 12:35:00,13.66,13.71,13.61,13.68,84800.0,11.4857,11.5278,11.4437,11.5026,84800.0
2007-10-18 12:40:00,13.68,13.72,13.64,13.72,52000.0,11.5026,11.5362,11.4689,11.5362,52000.0
2007-10-18 12:45:00,13.71,13.8,13.71,13.79,60700.0,11.5278,11.6035,11.5278,11.5951,60700.0
2007-10-18 12:50:00,13.8,13.87,13.77,13.77,121700.0,11.6035,11.6623,11.5782,11.5782,121700.0
2007-10-18 12:55:00,13.76,13.85,13.73,13.78,87300.0,11.5698,11.6455,11.5446,11.5866,87300.0
2007-10-18 13:00:00,13.78,13.78,13.68,13.71,108500.0,11.5866,11.5866,11.5026,11.5278,108500.0
2007-10-18 13:05:00,13.71,13.74,13.7,13.73,30400.0,11.5278,11.553,11.5194,11.5446,30400.0
2007-10-18 13:10:00,13.73,13.74,13.7,13.7,34000.0,11.5446,11.553,11.5194,11.5194,34000.0
2007-10-18 13:15:00,13.71,13.81,13.7,13.81,67500.0,11.5278,11.6119,11.5194,11.6119,67500.0
2007-10-18 13:20:00,13.8,13.81,13.8,13.8,21500.0,11.6035,11.6119,11.6035,11.6035,21500.0
2007-10-18 13:25:00,13.8,13.83,13.78,13.78,50800.0,11.6035,11.6287,11.5866,11.5866,50800.0
2007-10-18 13:30:00,13.78,13.85,13.76,13.85,38300.0,11.5866,11.6455,11.5698,11.6455,38300.0
2007-10-18 13:35:00,13.85,13.9,13.83,13.87,63800.0,11.6455,11.6875,11.6287,11.6623,63800.0
2007-10-18 13:40:00,13.86,13.95,13.85,13.92,221400.0,11.6539,11.7296,11.6455,11.7044,221400.0
2007-10-18 13:45:00,13.91,13.91,13.85,13.87,59500.0,11.696,11.696,11.6455,11.6623,59500.0
2007-10-18 13:50:00,13.88,13.95,13.87,13.94,326700.0,11.6707,11.7296,11.6623,11.7212,326700.0
2007-10-18 13:55:00,13.93,14.01,13.93,14.01,60200.0,11.7128,11.78,11.7128,11.78,60200.0
2007-10-18 14:00:00,14.02,14.09,13.98,14.08,106500.0,11.7884,11.8473,11.7548,11.8389,106500.0
2007-10-18 14:05:00,14.08,14.08,14.0,14.04,109400.0,11.8389,11.8389,11.7716,11.8053,109400.0
2007-10-18 14:10:00,14.04,14.04,13.98,13.99,67000.0,11.8053,11.8053,11.7548,11.7632,67000.0
2007-10-18 14:15:00,13.99,14.02,13.96,13.98,117300.0,11.7632,11.7884,11.738,11.7548,117300.0
2007-10-18 14:20:00,13.99,14.0,13.95,13.95,44500.0,11.7632,11.7716,11.7296,11.7296,44500.0
2007-10-18 14:25:00,13.96,13.96,13.82,13.82,98800.0,11.738,11.738,11.6203,11.6203,98800.0
2007-10-18 14:30:00,13.81,13.91,13.8,13.89,87900.0,11.6119,11.696,11.6035,11.6791,87900.0
2007-10-18 14:35:00,13.9,14.01,13.89,13.92,183500.0,11.6875,11.78,11.6791,11.7044,183500.0
2007-10-18 14:40:00,13.92,13.99,13.92,13.92,67700.0,11.7044,11.7632,11.7044,11.7044,67700.0
2007-10-18 14:45:00,13.93,13.93,13.89,13.9,71200.0,11.7128,11.7128,11.6791,11.6875,71200.0
2007-10-18 14:50:00,13.9,13.93,13.89,13.9,75500.0,11.6875,11.7128,11.6791,11.6875,75500.0
2007-10-18 14:55:00,13.9,13.93,13.89,13.9,86900.0,11.6875,11.7128,11.6791,11.6875,86900.0
2007-10-18 15:00:00,13.9,13.92,13.89,13.92,70800.0,11.6875,11.7044,11.6791,11.7044,70800.0
2007-10-18 15:05:00,13.92,13.96,13.91,13.93,101100.0,11.7044,11.738,11.696,11.7128,101100.0
2007-10-18 15:10:00,13.93,13.97,13.89,13.89,86900.0,11.7128,11.7464,11.6791,11.6791,86900.0
2007-10-18 15:15:00,13.9,13.9,13.82,13.84,97000.0,11.6875,11.6875,11.6203,11.6371,97000.0
2007-10-18 15:20:00,13.83,13.85,13.82,13.84,578000.0,11.6287,11.6455,11.6203,11.6371,578000.0
2007-10-18 15:25:00,13.84,13.85,13.8,13.8,75700.0,11.6371,11.6455,11.6035,11.6035,75700.0
2007-10-18 15:30:00,13.8,13.8,13.73,13.74,108800.0,11.6035,11.6035,11.5446,11.553,108800.0
2007-10-18 15:35:00,13.74,13.77,13.73,13.75,125500.0,11.553,11.5782,11.5446,11.5614,125500.0
2007-10-18 15:40:00,13.75,13.76,13.72,13.74,75200.0,11.5614,11.5698,11.5362,11.553,75200.0
2007-10-18 15:45:00,13.74,13.76,13.73,13.74,64300.0,11.553,11.5698,11.5446,11.553,64300.0
2007-10-18 15:50:00,13.74,13.84,13.74,13.78,363000.0,11.553,11.6371,11.553,11.5866,363000.0
2007-10-18 15:55:00,13.78,13.83,13.77,13.83,394300.0,11.5866,11.6287,11.5782,11.6287,394300.0
2007-10-19 09:30:00,13.67,13.8,13.65,13.67,801600.0,11.4942,11.6035,11.4773,11.4942,801600.0
2007-10-19 09:35:00,13.65,13.7,13.53,13.7,99600.0,11.4773,11.5194,11.3764,11.5194,99600.0
2007-10-19 09:40:00,13.7,13.99,13.62,13.97,115700.0,11.5194,11.7632,11.4521,11.7464,115700.0
2007-10-19 09:45:00,13.99,14.05,13.92,13.96,158300.0,11.7632,11.8137,11.7044,11.738,158300.0
2007-10-19 09:50:00,13.94,14.0,13.88,13.9,96100.0,11.7212,11.7716,11.6707,11.6875,96100.0
2007-10-19 09:55:00,13.9,13.98,13.9,13.92,71500.0,11.6875,11.7548,11.6875,11.7044,71500.0
2007-10-19 10:00:00,13.91,13.94,13.78,13.84,166600.0,11.696,11.7212,11.5866,11.6371,166600.0
2007-10-19 10:05:00,13.84,13.86,13.76,13.83,178800.0,11.6371,11.6539,11.5698,11.6287,178800.0
2007-10-19 10:10:00,13.84,13.84,13.72,13.78,131500.0,11.6371,11.6371,11.5362,11.5866,131500.0
2007-10-19 10:15:00,13.78,13.8,13.71,13.78,53100.0,11.5866,11.6035,11.5278,11.5866,53100.0
2007-10-19 10:20:00,13.79,13.85,13.75,13.8,38800.0,11.5951,11.6455,11.5614,11.6035,38800.0
2007-10-19 10:25:00,13.79,13.86,13.79,13.86,51900.0,11.5951,11.6539,11.5951,11.6539,51900.0
2007-10-19 10:30:00,13.86,13.92,13.86,13.87,102700.0,11.6539,11.7044,11.6539,11.6623,102700.0
2007-10-19 10:35:00,13.87,13.89,13.78,13.79,181700.0,11.6623,11.6791,11.5866,11.5951,181700.0
2007-10-19 10:40:00,13.79,13.79,13.62,13.63,218300.0,11.5951,11.5951,11.4521,11.4605,218300.0
2007-10-19 10:45:00,13.62,13.75,13.62,13.72,71300.0,11.4521,11.5614,11.4521,11.5362,71300.0
2007-10-19 10:50:00,13.72,13.76,13.68,13.71,45300.0,11.5362,11.5698,11.5026,11.5278,45300.0
2007-10-19 10:55:00,13.72,13.72,13.66,13.7,99800.0,11.5362,11.5362,11.4857,11.5194,99800.0
2007-10-19 11:00:00,13.7,13.74,13.65,13.7,57500.0,11.5194,11.553,11.4773,11.5194,57500.0
2007-10-19 11:05:00,13.7,13.73,13.65,13.73,32800.0,11.5194,11.5446,11.4773,11.5446,32800.0
2007-10-19 11:10:00,13.74,13.77,13.73,13.75,38200.0,11.553,11.5782,11.5446,11.5614,38200.0
2007-10-19 11:15:00,13.75,13.79,13.72,13.79,47300.0,11.5614,11.5951,11.5362,11.5951,47300.0
2007-10-19 11:20:00,13.8,13.8,13.68,13.71,48000.0,11.6035,11.6035,11.5026,11.5278,48000.0
2007-10-19 11:25:00,13.71,13.9,13.71,13.89,55600.0,11.5278,11.6875,11.5278,11.6791,55600.0
2007-10-19 11:30:00,13.89,13.89,13.68,13.73,47700.0,11.6791,11.6791,11.5026,11.5446,47700.0
2007-10-19 11:35:00,13.74,13.83,13.73,13.8,45400.0,11.553,11.6287,11.5446,11.6035,45400.0
2007-10-19 11:40:00,13.8,13.84,13.78,13.84,19300.0,11.6035,11.6371,11.5866,11.6371,19300.0
2007-10-19 11:45:00,13.84,13.92,13.82,13.86,57700.0,11.6371,11.7044,11.6203,11.6539,57700.0
2007-10-19 11:50:00,13.86,13.91,13.8,13.88,37200.0,11.6539,11.696,11.6035,11.6707,37200.0
2007-10-19 11:55:00,13.88,13.95,13.79,13.81,58500.0,11.6707,11.7296,11.5951,11.6119,58500.0
2007-10-19 12:00:00,13.81,13.82,13.78,13.79,56400.0,11.6119,11.6203,11.5866,11.5951,56400.0
2007-10-19 12:05:00,13.79,13.86,13.79,13.85,41100.0,11.5951,11.6539,11.5951,11.6455,41100.0
2007-10-19 12:10:00,13.86,13.86,13.82,13.83,17700.0,11.6539,11.6539,11.6203,11.6287,17700.0
2007-10-19 12:15:00,13.84,13.86,13.83,13.84,14400.0,11.6371,11.6539,11.6287,11.6371,14400.0
2007-10-19 12:20:00,13.85,13.9,13.83,13.9,530800.0,11.6455,11.6875,11.6287,11.6875,530800.0
2007-10-19 12:25:00,13.84,13.86,13.82,13.84,42200.0,11.6371,11.6539,11.6203,11.6371,42200.0
2007-10-19 12:30:00,13.84,13.92,13.84,13.89,70000.0,11.6371,11.7044,11.6371,11.6791,70000.0
2007-10-19 12:35:00,13.9,13.97,13.88,13.96,22600.0,11.6875,11.7464,11.6707,11.738,22600.0
2007-10-19 12:40:00,13.95,13.98,13.93,13.94,132400.0,11.7296,11.7548,11.7128,11.7212,132400.0
2007-10-19 12:45:00,13.93,13.96,13.9,13.91,46000.0,11.7128,11.738,11.6875,11.696,46000.0
2007-10-19 12:50:00,13.92,13.98,13.89,13.98,33000.0,11.7044,11.7548,11.6791,11.7548,33000.0
2007-10-19 12:55:00,13.97,14.0,13.95,13.95,44900.0,11.7464,11.7716,11.7296,11.7296,44900.0
2007-10-19 13:00:00,13.95,13.96,13.89,13.9,41000.0,11.7296,11.738,11.6791,11.6875,41000.0
2007-10-19 13:05:00,13.91,13.94,13.88,13.9,37000.0,11.696,11.7212,11.6707,11.6875,37000.0
2007-10-19 13:10:00,13.9,13.9,13.87,13.87,16700.0,11.6875,11.6875,11.6623,11.6623,16700.0
2007-10-19 13:15:00,13.88,13.89,13.82,13.85,31000.0,11.6707,11.6791,11.6203,11.6455,31000.0
2007-10-19 13:20:00,13.84,13.87,13.8,13.82,29000.0,11.6371,11.6623,11.6035,11.6203,29000.0
2007-10-19 13:25:00,13.82,13.84,13.78,13.82,17700.0,11.6203,11.6371,11.5866,11.6203,17700.0
2007-10-19 13:30:00,13.82,13.85,13.78,13.78,17300.0,11.6203,11.6455,11.5866,11.5866,17300.0
2007-10-19 13:35:00,13.79,13.79,13.77,13.79,13100.0,11.5951,11.5951,11.5782,11.5951,13100.0
2007-10-19 13:40:00,13.79,13.84,13.79,13.82,38800.0,11.5951,11.6371,11.5951,11.6203,38800.0
2007-10-19 13:45:00,13.83,13.88,13.83,13.85,18700.0,11.6287,11.6707,11.6287,11.6455,18700.0
2007-10-19 13:50:00,13.85,13.87,13.84,13.84,14100.0,11.6455,11.6623,11.6371,11.6371,14100.0
2007-10-19 13:55:00,13.85,13.88,13.82,13.82,27900.0,11.6455,11.6707,11.6203,11.6203,27900.0
2007-10-19 14:00:00,13.82,13.82,13.78,13.78,22600.0,11.6203,11.6203,11.5866,11.5866,22600.0
2007-10-19 14:05:00,13.78,13.82,13.74,13.74,39500.0,11.5866,11.6203,11.553,11.553,39500.0
2007-10-19 14:10:00,13.75,13.76,13.73,13.73,50100.0,11.5614,11.5698,11.5446,11.5446,50100.0
2007-10-19 14:15:00,13.73,13.81,13.71,13.78,111100.0,11.5446,11.6119,11.5278,11.5866,111100.0
2007-10-19 14:20:00,13.79,13.83,13.74,13.82,67900.0,11.5951,11.6287,11.553,11.6203,67900.0
2007-10-19 14:25:00,13.82,13.9,13.8,13.87,66400.0,11.6203,11.6875,11.6035,11.6623,66400.0
2007-10-19 14:30:00,13.88,13.92,13.87,13.88,81100.0,11.6707,11.7044,11.6623,11.6707,81100.0
2007-10-19 14:35:00,13.89,13.89,13.83,13.84,78000.0,11.6791,11.6791,11.6287,11.6371,78000.0
2007-10-19 14:40:00,13.84,13.85,13.78,13.79,46000.0,11.6371,11.6455,11.5866,11.5951,46000.0
2007-10-19 14:45:00,13.8,13.83,13.79,13.79,116600.0,11.6035,11.6287,11.5951,11.5951,116600.0
2007-10-19 14:50:00,13.8,13.82,13.75,13.79,98800.0,11.6035,11.6203,11.5614,11.5951,98800.0
2007-10-19 14:55:00,13.79,13.81,13.74,13.74,54700.0,11.5951,11.6119,11.553,11.553,54700.0
2007-10-19 15:00:00,13.74,13.8,13.72,13.76,84300.0,11.553,11.6035,11.5362,11.5698,84300.0
2007-10-19 15:05:00,13.76,13.79,13.73,13.75,55900.0,11.5698,11.5951,11.5446,11.5614,55900.0
2007-10-19 15:10:00,13.75,13.77,13.73,13.73,40900.0,11.5614,11.5782,11.5446,11.5446,40900.0
2007-10-19 15:15:00,13.73,13.77,13.72,13.73,77600.0,11.5446,11.5782,11.5362,11.5446,77600.0
2007-10-19 15:20:00,13.72,13.75,13.69,13.71,100500.0,11.5362,11.5614,11.511,11.5278,100500.0
2007-10-19 15:25:00,13.71,13.72,13.65,13.66,73600.0,11.5278,11.5362,11.4773,11.4857,73600.0
2007-10-19 15:30:00,13.66,13.73,13.63,13.69,88300.0,11.4857,11.5446,11.4605,11.511,88300.0
2007-10-19 15:35:00,13.69,13.79,13.65,13.75,108700.0,11.511,11.5951,11.4773,11.5614,108700.0
2007-10-19 15:40:00,13.75,13.8,13.72,13.78,183400.0,11.5614,11.6035,11.5362,11.5866,183400.0
2007-10-19 15:45:00,13.78,13.79,13.7,13.75,174200.0,11.5866,11.5951,11.5194,11.5614,174200.0
2007-10-19 15:50:00,13.75,13.76,13.69,13.69,196300.0,11.5614,11.5698,11.511,11.511,196300.0
2007-10-19 15:55:00,13.69,13.73,13.64,13.68,249400.0,11.511,11.5446,11.4689,11.5026,249400.0
2007-10-22 09:30:00,13.41,13.55,13.32,13.36,82400.0,11.2755,11.3933,11.1999,11.2335,82400.0
2007-10-22 09:35:00,13.37,13.65,13.32,13.62,84500.0,11.2419,11.4773,11.1999,11.4521,84500.0
2007-10-22 09:40:00,13.62,13.71,13.57,13.7,78700.0,11.4521,11.5278,11.4101,11.5194,78700.0
2007-10-22 09:45:00,13.69,13.7,13.56,13.69,70200.0,11.511,11.5194,11.4017,11.511,70200.0
2007-10-22 09:50:00,13.68,13.87,13.67,13.86,80800.0,11.5026,11.6623,11.4942,11.6539,80800.0
2007-10-22 09:55:00,13.87,14.15,13.83,14.1,178600.0,11.6623,11.8978,11.6287,11.8557,178600.0
2007-10-22 10:00:00,14.09,14.16,14.0,14.03,128500.0,11.8473,11.9062,11.7716,11.7969,128500.0
2007-10-22 10:05:00,14.03,14.12,13.95,13.99,145600.0,11.7969,11.8725,11.7296,11.7632,145600.0
2007-10-22 10:10:00,13.99,14.09,13.97,14.08,200100.0,11.7632,11.8473,11.7464,11.8389,200100.0
2007-10-22 10:15:00,14.09,14.17,14.08,14.17,157000.0,11.8473,11.9146,11.8389,11.9146,157000.0
2007-10-22 10:20:00,14.17,14.2,14.07,14.08,65500.0,11.9146,11.9398,11.8305,11.8389,65500.0
2007-10-22 10:25:00,14.09,14.13,14.0,14.11,171300.0,11.8473,11.8809,11.7716,11.8641,171300.0
2007-10-22 10:30:00,14.12,14.26,14.05,14.22,160000.0,11.8725,11.9902,11.8137,11.9566,160000.0
2007-10-22 10:35:00,14.22,14.34,14.22,14.34,96300.0,11.9566,12.0575,11.9566,12.0575,96300.0
2007-10-22 10:40:00,14.34,14.5,14.33,14.48,135200.0,12.0575,12.192,12.0491,12.1752,135200.0
2007-10-22 10:45:00,14.48,14.66,14.48,14.62,197400.0,12.1752,12.3266,12.1752,12.2929,197400.0
2007-10-22 10:50:00,14.61,14.65,14.46,14.46,247700.0,12.2845,12.3182,12.1584,12.1584,247700.0
2007-10-22 10:55:00,14.46,14.48,14.33,14.45,154200.0,12.1584,12.1752,12.0491,12.15,154200.0
2007-10-22 11:00:00,14.44,14.46,14.32,14.32,154700.0,12.1416,12.1584,12.0407,12.0407,154700.0
2007-10-22 11:05:00,14.32,14.4,14.3,14.34,104000.0,12.0407,12.108,12.0239,12.0575,104000.0
2007-10-22 11:10:00,14.35,14.41,14.3,14.35,99600.0,12.0659,12.1164,12.0239,12.0659,99600.0
2007-10-22 11:15:00,14.34,14.37,14.32,14.37,71800.0,12.0575,12.0827,12.0407,12.0827,71800.0
2007-10-22 11:20:00,14.37,14.42,14.37,14.42,60100.0,12.0827,12.1248,12.0827,12.1248,60100.0
2007-10-22 11:25:00,14.42,14.44,14.41,14.43,48800.0,12.1248,12.1416,12.1164,12.1332,48800.0
2007-10-22 11:30:00,14.43,14.5,14.42,14.5,67300.0,12.1332,12.192,12.1248,12.192,67300.0
2007-10-22 11:35:00,14.49,14.55,14.48,14.55,81300.0,12.1836,12.2341,12.1752,12.2341,81300.0
2007-10-22 11:40:00,14.56,14.6,14.5,14.52,67500.0,12.2425,12.2761,12.192,12.2089,67500.0
2007-10-22 11:45:00,14.52,14.57,14.47,14.52,112000.0,12.2089,12.2509,12.1668,12.2089,112000.0
2007-10-22 11:50:00,14.53,14.53,14.48,14.51,72700.0,12.2173,12.2173,12.1752,12.2005,72700.0
2007-10-22 11:55:00,14.51,14.53,14.5,14.53,71600.0,12.2005,12.2173,12.192,12.2173,71600.0
2007-10-22 12:00:00,14.53,14.56,14.51,14.51,86200.0,12.2173,12.2425,12.2005,12.2005,86200.0
2007-10-22 12:05:00,14.52,14.52,14.49,14.5,108200.0,12.2089,12.2089,12.1836,12.192,108200.0
2007-10-22 12:10:00,14.5,14.51,14.47,14.49,65500.0,12.192,12.2005,12.1668,12.1836,65500.0
2007-10-22 12:15:00,14.48,14.5,14.48,14.5,43100.0,12.1752,12.192,12.1752,12.192,43100.0
2007-10-22 12:20:00,14.49,14.5,14.48,14.48,26900.0,12.1836,12.192,12.1752,12.1752,26900.0
2007-10-22 12:25:00,14.49,14.51,14.48,14.5,53200.0,12.1836,12.2005,12.1752,12.192,53200.0
2007-10-22 12:30:00,14.5,14.55,14.49,14.54,35700.0,12.192,12.2341,12.1836,12.2257,35700.0
2007-10-22 12:35:00,14.54,14.55,14.5,14.5,34100.0,12.2257,12.2341,12.192,12.192,34100.0
2007-10-22 12:40:00,14.5,14.52,14.49,14.52,27000.0,12.192,12.2089,12.1836,12.2089,27000.0
2007-10-22 12:45:00,14.52,14.59,14.51,14.58,47300.0,12.2089,12.2677,12.2005,12.2593,47300.0
2007-10-22 12:50:00,14.57,14.64,14.55,14.6,138700.0,12.2509,12.3098,12.2341,12.2761,138700.0
2007-10-22 12:55:00,14.61,14.64,14.6,14.63,136700.0,12.2845,12.3098,12.2761,12.3014,136700.0
2007-10-22 13:00:00,14.62,14.73,14.62,14.7,158600.0,12.2929,12.3854,12.2929,12.3602,158600.0
2007-10-22 13:05:00,14.7,14.74,14.67,14.73,68900.0,12.3602,12.3938,12.335,12.3854,68900.0
2007-10-22 13:10:00,14.73,14.96,14.73,14.87,200800.0,12.3854,12.5788,12.3854,12.5032,200800.0
2007-10-22 13:15:00,14.87,14.99,14.81,14.93,176500.0,12.5032,12.6041,12.4527,12.5536,176500.0
2007-10-22 13:20:00,14.93,14.97,14.79,14.79,91100.0,12.5536,12.5872,12.4359,12.4359,91100.0
2007-10-22 13:25:00,14.8,14.91,14.79,14.86,39500.0,12.4443,12.5368,12.4359,12.4947,39500.0
2007-10-22 13:30:00,14.86,14.89,14.77,14.85,71900.0,12.4947,12.52,12.4191,12.4863,71900.0
2007-10-22 13:35:00,14.85,14.9,14.81,14.82,145800.0,12.4863,12.5284,12.4527,12.4611,145800.0
2007-10-22 13:40:00,14.82,14.83,14.74,14.76,117100.0,12.4611,12.4695,12.3938,12.4107,117100.0
2007-10-22 13:45:00,14.77,14.84,14.76,14.84,102200.0,12.4191,12.4779,12.4107,12.4779,102200.0
2007-10-22 13:50:00,14.84,14.85,14.73,14.74,169600.0,12.4779,12.4863,12.3854,12.3938,169600.0
2007-10-22 13:55:00,14.73,14.74,14.64,14.64,68500.0,12.3854,12.3938,12.3098,12.3098,68500.0
2007-10-22 14:00:00,14.65,14.66,14.59,14.64,142900.0,12.3182,12.3266,12.2677,12.3098,142900.0
2007-10-22 14:05:00,14.63,14.72,14.63,14.7,111900.0,12.3014,12.377,12.3014,12.3602,111900.0
2007-10-22 14:10:00,14.7,14.74,14.68,14.73,58400.0,12.3602,12.3938,12.3434,12.3854,58400.0
2007-10-22 14:15:00,14.71,14.77,14.68,14.75,79300.0,12.3686,12.4191,12.3434,12.4023,79300.0
2007-10-22 14:20:00,14.75,14.76,14.71,14.72,80700.0,12.4023,12.4107,12.3686,12.377,80700.0
2007-10-22 14:25:00,14.72,14.77,14.61,14.61,81400.0,12.377,12.4191,12.2845,12.2845,81400.0
2007-10-22 14:30:00,14.6,14.64,14.59,14.62,67300.0,12.2761,12.3098,12.2677,12.2929,67300.0
2007-10-22 14:35:00,14.62,14.63,14.5,14.55,201200.0,12.2929,12.3014,12.192,12.2341,201200.0
2007-10-22 14:40:00,14.55,14.67,14.55,14.66,89300.0,12.2341,12.335,12.2341,12.3266,89300.0
2007-10-22 14:45:00,14.66,14.69,14.57,14.67,140400.0,12.3266,12.3518,12.2509,12.335,140400.0
2007-10-22 14:50:00,14.67,14.67,14.59,14.65,87100.0,12.335,12.335,12.2677,12.3182,87100.0
2007-10-22 14:55:00,14.64,14.64,14.52,14.53,110800.0,12.3098,12.3098,12.2089,12.2173,110800.0
2007-10-22 15:00:00,14.53,14.57,14.46,14.48,105800.0,12.2173,12.2509,12.1584,12.1752,105800.0
2007-10-22 15:05:00,14.48,14.53,14.45,14.52,139500.0,12.1752,12.2173,12.15,12.2089,139500.0
2007-10-22 15:10:00,14.51,14.62,14.51,14.61,151000.0,12.2005,12.2929,12.2005,12.2845,151000.0
2007-10-22 15:15:00,14.62,14.65,14.58,14.59,153800.0,12.2929,12.3182,12.2593,12.2677,153800.0
2007-10-22 15:20:00,14.59,14.61,14.58,14.59,87000.0,12.2677,12.2845,12.2593,12.2677,87000.0
2007-10-22 15:25:00,14.6,14.67,14.59,14.66,112500.0,12.2761,12.335,12.2677,12.3266,112500.0
2007-10-22 15:30:00,14.66,14.79,14.66,14.78,110000.0,12.3266,12.4359,12.3266,12.4275,110000.0
2007-10-22 15:35:00,14.78,14.82,14.74,14.77,186700.0,12.4275,12.4611,12.3938,12.4191,186700.0
2007-10-22 15:40:00,14.78,14.83,14.74,14.81,164100.0,12.4275,12.4695,12.3938,12.4527,164100.0
2007-10-22 15:45:00,14.81,14.82,14.79,14.82,112400.0,12.4527,12.4611,12.4359,12.4611,112400.0
2007-10-22 15:50:00,14.82,14.88,14.82,14.85,181200.0,12.4611,12.5116,12.4611,12.4863,181200.0
2007-10-22 15:55:00,14.85,14.89,14.83,14.89,216000.0,12.4863,12.52,12.4695,12.52,216000.0
2007-10-23 09:30:00,15.2,15.35,15.13,15.29,226800.0,12.7806,12.9068,12.7218,12.8563,226800.0
2007-10-23 09:35:00,15.26,15.27,15.13,15.25,121400.0,12.8311,12.8395,12.7218,12.8227,121400.0
2007-10-23 09:40:00,15.25,15.32,15.06,15.08,185900.0,12.8227,12.8815,12.6629,12.6797,185900.0
2007-10-23 09:45:00,15.07,15.12,14.97,15.04,115300.0,12.6713,12.7134,12.5872,12.6461,115300.0
2007-10-23 09:50:00,15.04,15.08,14.96,15.02,108800.0,12.6461,12.6797,12.5788,12.6293,108800.0
2007-10-23 09:55:00,15.02,15.05,14.86,14.92,191000.0,12.6293,12.6545,12.4947,12.5452,191000.0
2007-10-23 10:00:00,14.92,15.1,14.9,15.09,180100.0,12.5452,12.6965,12.5284,12.6881,180100.0
2007-10-23 10:05:00,15.09,15.13,15.02,15.08,210700.0,12.6881,12.7218,12.6293,12.6797,210700.0
2007-10-23 10:10:00,15.08,15.1,14.98,15.06,70700.0,12.6797,12.6965,12.5956,12.6629,70700.0
2007-10-23 10:15:00,15.06,15.07,14.86,14.93,86900.0,12.6629,12.6713,12.4947,12.5536,86900.0
2007-10-23 10:20:00,14.93,14.97,14.87,14.88,47100.0,12.5536,12.5872,12.5032,12.5116,47100.0
2007-10-23 10:25:00,14.88,14.93,14.87,14.92,62200.0,12.5116,12.5536,12.5032,12.5452,62200.0
2007-10-23 10:30:00,14.92,14.94,14.87,14.92,77700.0,12.5452,12.562,12.5032,12.5452,77700.0
2007-10-23 10:35:00,14.91,14.93,14.86,14.89,112100.0,12.5368,12.5536,12.4947,12.52,112100.0
2007-10-23 10:40:00,14.89,14.92,14.88,14.88,34200.0,12.52,12.5452,12.5116,12.5116,34200.0
2007-10-23 10:45:00,14.88,14.91,14.84,14.91,114700.0,12.5116,12.5368,12.4779,12.5368,114700.0
2007-10-23 10:50:00,14.9,14.9,14.88,14.88,35500.0,12.5284,12.5284,12.5116,12.5116,35500.0
2007-10-23 10:55:00,14.88,14.89,14.84,14.88,78600.0,12.5116,12.52,12.4779,12.5116,78600.0
2007-10-23 11:00:00,14.88,14.9,14.87,14.88,74600.0,12.5116,12.5284,12.5032,12.5116,74600.0
2007-10-23 11:05:00,14.88,14.89,14.84,14.88,95800.0,12.5116,12.52,12.4779,12.5116,95800.0
2007-10-23 11:10:00,14.88,14.89,14.75,14.76,81000.0,12.5116,12.52,12.4023,12.4107,81000.0
2007-10-23 11:15:00,14.75,14.76,14.66,14.73,94200.0,12.4023,12.4107,12.3266,12.3854,94200.0
2007-10-23 11:20:00,14.74,14.75,14.65,14.68,82700.0,12.3938,12.4023,12.3182,12.3434,82700.0
2007-10-23 11:25:00,14.68,14.7,14.65,14.69,58900.0,12.3434,12.3602,12.3182,12.3518,58900.0
2007-10-23 11:30:00,14.69,14.74,14.65,14.71,87000.0,12.3518,12.3938,12.3182,12.3686,87000.0
2007-10-23 11:35:00,14.71,14.73,14.7,14.72,27200.0,12.3686,12.3854,12.3602,12.377,27200.0
2007-10-23 11:40:00,14.71,14.75,14.7,14.75,55500.0,12.3686,12.4023,12.3602,12.4023,55500.0
2007-10-23 11:45:00,14.75,14.76,14.71,14.71,70700.0,12.4023,12.4107,12.3686,12.3686,70700.0
2007-10-23 11:50:00,14.71,14.72,14.65,14.66,52500.0,12.3686,12.377,12.3182,12.3266,52500.0
2007-10-23 11:55:00,14.66,14.71,14.64,14.67,57700.0,12.3266,12.3686,12.3098,12.335,57700.0
2007-10-23 12:00:00,14.68,14.71,14.66,14.68,33400.0,12.3434,12.3686,12.3266,12.3434,33400.0
2007-10-23 12:05:00,14.66,14.67,14.62,14.63,68800.0,12.3266,12.335,12.2929,12.3014,68800.0
2007-10-23 12:10:00,14.63,14.66,14.63,14.64,54200.0,12.3014,12.3266,12.3014,12.3098,54200.0
2007-10-23 12:15:00,14.65,14.69,14.62,14.68,43900.0,12.3182,12.3518,12.2929,12.3434,43900.0
2007-10-23 12:20:00,14.69,14.7,14.65,14.66,29300.0,12.3518,12.3602,12.3182,12.3266,29300.0
2007-10-23 12:25:00,14.66,14.67,14.64,14.65,17600.0,12.3266,12.335,12.3098,12.3182,17600.0
2007-10-23 12:30:00,14.66,14.68,14.65,14.67,27200.0,12.3266,12.3434,12.3182,12.335,27200.0
2007-10-23 12:35:00,14.66,14.67,14.58,14.58,64300.0,12.3266,12.335,12.2593,12.2593,64300.0
2007-10-23 12:40:00,14.58,14.6,14.56,14.58,65500.0,12.2593,12.2761,12.2425,12.2593,65500.0
2007-10-23 12:45:00,14.57,14.62,14.57,14.61,32800.0,12.2509,12.2929,12.2509,12.2845,32800.0
2007-10-23 12:50:00,14.62,14.62,14.6,14.6,38100.0,12.2929,12.2929,12.2761,12.2761,38100.0
2007-10-23 12:55:00,14.6,14.61,14.6,14.6,21200.0,12.2761,12.2845,12.2761,12.2761,21200.0
2007-10-23 13:00:00,14.6,14.61,14.58,14.6,47200.0,12.2761,12.2845,12.2593,12.2761,47200.0
2007-10-23 13:05:00,14.6,14.61,14.59,14.6,54500.0,12.2761,12.2845,12.2677,12.2761,54500.0
2007-10-23 13:10:00,14.61,14.63,14.6,14.61,29400.0,12.2845,12.3014,12.2761,12.2845,29400.0
2007-10-23 13:15:00,14.61,14.73,14.61,14.67,58500.0,12.2845,12.3854,12.2845,12.335,58500.0
2007-10-23 13:20:00,14.67,14.67,14.64,14.65,18100.0,12.335,12.335,12.3098,12.3182,18100.0
2007-10-23 13:25:00,14.64,14.65,14.6,14.63,21500.0,12.3098,12.3182,12.2761,12.3014,21500.0
2007-10-23 13:30:00,14.63,14.67,14.62,14.67,22100.0,12.3014,12.335,12.2929,12.335,22100.0
2007-10-23 13:35:00,14.66,14.75,14.66,14.73,45500.0,12.3266,12.4023,12.3266,12.3854,45500.0
2007-10-23 13:40:00,14.74,14.74,14.69,14.7,30200.0,12.3938,12.3938,12.3518,12.3602,30200.0
2007-10-23 13:45:00,14.71,14.71,14.68,14.69,50100.0,12.3686,12.3686,12.3434,12.3518,50100.0
2007-10-23 13:50:00,14.7,14.73,14.68,14.72,34900.0,12.3602,12.3854,12.3434,12.377,34900.0
2007-10-23 13:55:00,14.72,14.75,14.71,14.74,30000.0,12.377,12.4023,12.3686,12.3938,30000.0
2007-10-23 14:00:00,14.73,14.75,14.69,14.69,47700.0,12.3854,12.4023,12.3518,12.3518,47700.0
2007-10-23 14:05:00,14.7,14.75,14.69,14.72,39400.0,12.3602,12.4023,12.3518,12.377,39400.0
2007-10-23 14:10:00,14.73,14.75,14.72,14.72,19500.0,12.3854,12.4023,12.377,12.377,19500.0
2007-10-23 14:15:00,14.72,14.87,14.72,14.85,78800.0,12.377,12.5032,12.377,12.4863,78800.0
2007-10-23 14:20:00,14.85,14.87,14.83,14.83,52000.0,12.4863,12.5032,12.4695,12.4695,52000.0
2007-10-23 14:25:00,14.83,14.85,14.8,14.83,36900.0,12.4695,12.4863,12.4443,12.4695,36900.0
2007-10-23 14:30:00,14.83,14.84,14.75,14.75,44500.0,12.4695,12.4779,12.4023,12.4023,44500.0
2007-10-23 14:35:00,14.75,14.78,14.74,14.75,28200.0,12.4023,12.4275,12.3938,12.4023,28200.0
2007-10-23 14:40:00,14.74,14.75,14.66,14.69,58300.0,12.3938,12.4023,12.3266,12.3518,58300.0
2007-10-23 14:45:00,14.69,14.7,14.54,14.59,136100.0,12.3518,12.3602,12.2257,12.2677,136100.0
2007-10-23 14:50:00,14.58,14.63,14.58,14.58,33700.0,12.2593,12.3014,12.2593,12.2593,33700.0
2007-10-23 14:55:00,14.59,14.61,14.52,14.56,75000.0,12.2677,12.2845,12.2089,12.2425,75000.0
2007-10-23 15:00:00,14.56,14.58,14.55,14.58,60800.0,12.2425,12.2593,12.2341,12.2593,60800.0
2007-10-23 15:05:00,14.58,14.6,14.52,14.56,129700.0,12.2593,12.2761,12.2089,12.2425,129700.0
2007-10-23 15:10:00,14.55,14.59,14.53,14.54,87000.0,12.2341,12.2677,12.2173,12.2257,87000.0
2007-10-23 15:15:00,14.55,14.58,14.54,14.55,43200.0,12.2341,12.2593,12.2257,12.2341,43200.0
2007-10-23 15:20:00,14.55,14.6,14.52,14.56,101700.0,12.2341,12.2761,12.2089,12.2425,101700.0
2007-10-23 15:25:00,14.56,14.58,14.55,14.57,64000.0,12.2425,12.2593,12.2341,12.2509,64000.0
2007-10-23 15:30:00,14.57,14.59,14.53,14.53,54600.0,12.2509,12.2677,12.2173,12.2173,54600.0
2007-10-23 15:35:00,14.53,14.57,14.51,14.57,66000.0,12.2173,12.2509,12.2005,12.2509,66000.0
2007-10-23 15:40:00,14.56,14.79,14.56,14.76,145100.0,12.2425,12.4359,12.2425,12.4107,145100.0
2007-10-23 15:45:00,14.77,14.78,14.65,14.65,88100.0,12.4191,12.4275,12.3182,12.3182,88100.0
2007-10-23 15:50:00,14.65,14.87,14.64,14.86,181200.0,12.3182,12.5032,12.3098,12.4947,181200.0
2007-10-23 15:55:00,14.86,14.94,14.81,14.87,332300.0,12.4947,12.562,12.4527,12.5032,332300.0
2007-10-24 09:30:00,14.84,14.9,14.73,14.88,87300.0,12.4779,12.5284,12.3854,12.5116,87300.0
2007-10-24 09:35:00,14.88,14.89,14.59,14.75,148900.0,12.5116,12.52,12.2677,12.4023,148900.0
2007-10-24 09:40:00,14.76,14.89,14.74,14.85,40900.0,12.4107,12.52,12.3938,12.4863,40900.0
2007-10-24 09:45:00,14.85,14.9,14.8,14.86,99800.0,12.4863,12.5284,12.4443,12.4947,99800.0
2007-10-24 09:50:00,14.86,14.95,14.85,14.91,44600.0,12.4947,12.5704,12.4863,12.5368,44600.0
2007-10-24 09:55:00,14.89,14.9,14.85,14.87,28800.0,12.52,12.5284,12.4863,12.5032,28800.0
2007-10-24 10:00:00,14.86,14.9,14.68,14.8,170800.0,12.4947,12.5284,12.3434,12.4443,170800.0
2007-10-24 10:05:00,14.81,14.87,14.74,14.78,321500.0,12.4527,12.5032,12.3938,12.4275,321500.0
2007-10-24 10:10:00,14.78,14.8,14.73,14.76,128300.0,12.4275,12.4443,12.3854,12.4107,128300.0
2007-10-24 10:15:00,14.77,14.78,14.72,14.76,88500.0,12.4191,12.4275,12.377,12.4107,88500.0
2007-10-24 10:20:00,14.77,14.8,14.76,14.79,67700.0,12.4191,12.4443,12.4107,12.4359,67700.0
2007-10-24 10:25:00,14.79,14.85,14.77,14.82,79900.0,12.4359,12.4863,12.4191,12.4611,79900.0
2007-10-24 10:30:00,14.81,14.97,14.76,14.97,131600.0,12.4527,12.5872,12.4107,12.5872,131600.0
2007-10-24 10:35:00,14.97,14.99,14.82,14.85,85700.0,12.5872,12.6041,12.4611,12.4863,85700.0
2007-10-24 10:40:00,14.84,14.87,14.79,14.79,53100.0,12.4779,12.5032,12.4359,12.4359,53100.0
2007-10-24 10:45:00,14.79,14.81,14.65,14.7,106600.0,12.4359,12.4527,12.3182,12.3602,106600.0
2007-10-24 10:50:00,14.7,14.7,14.57,14.62,104000.0,12.3602,12.3602,12.2509,12.2929,104000.0
2007-10-24 10:55:00,14.63,14.73,14.61,14.68,80400.0,12.3014,12.3854,12.2845,12.3434,80400.0
2007-10-24 11:00:00,14.68,14.76,14.68,14.72,70800.0,12.3434,12.4107,12.3434,12.377,70800.0
2007-10-24 11:05:00,14.74,14.76,14.59,14.59,150600.0,12.3938,12.4107,12.2677,12.2677,150600.0
2007-10-24 11:10:00,14.59,14.63,14.54,14.58,85900.0,12.2677,12.3014,12.2257,12.2593,85900.0
2007-10-24 11:15:00,14.59,14.63,14.52,14.52,54800.0,12.2677,12.3014,12.2089,12.2089,54800.0
2007-10-24 11:20:00,14.5,14.57,14.48,14.54,58600.0,12.192,12.2509,12.1752,12.2257,58600.0
2007-10-24 11:25:00,14.53,14.67,14.53,14.6,75200.0,12.2173,12.335,12.2173,12.2761,75200.0
2007-10-24 11:30:00,14.6,14.62,14.5,14.5,98400.0,12.2761,12.2929,12.192,12.192,98400.0
2007-10-24 11:35:00,14.51,14.62,14.5,14.61,67400.0,12.2005,12.2929,12.192,12.2845,67400.0
2007-10-24 11:40:00,14.61,14.68,14.56,14.68,35700.0,12.2845,12.3434,12.2425,12.3434,35700.0
2007-10-24 11:45:00,14.68,14.7,14.62,14.64,38100.0,12.3434,12.3602,12.2929,12.3098,38100.0
2007-10-24 11:50:00,14.63,14.7,14.57,14.68,22200.0,12.3014,12.3602,12.2509,12.3434,22200.0
2007-10-24 11:55:00,14.68,14.72,14.66,14.69,42500.0,12.3434,12.377,12.3266,12.3518,42500.0
2007-10-24 12:00:00,14.69,14.7,14.62,14.69,69400.0,12.3518,12.3602,12.2929,12.3518,69400.0
2007-10-24 12:05:00,14.69,14.76,14.68,14.75,62200.0,12.3518,12.4107,12.3434,12.4023,62200.0
2007-10-24 12:10:00,14.75,14.76,14.55,14.72,546500.0,12.4023,12.4107,12.2341,12.377,546500.0
2007-10-24 12:15:00,14.72,14.76,14.71,14.71,39600.0,12.377,12.4107,12.3686,12.3686,39600.0
2007-10-24 12:20:00,14.71,14.73,14.68,14.69,29000.0,12.3686,12.3854,12.3434,12.3518,29000.0
2007-10-24 12:25:00,14.69,14.75,14.68,14.74,20200.0,12.3518,12.4023,12.3434,12.3938,20200.0
2007-10-24 12:30:00,14.74,14.76,14.7,14.74,34700.0,12.3938,12.4107,12.3602,12.3938,34700.0
2007-10-24 12:35:00,14.74,14.78,14.7,14.74,55400.0,12.3938,12.4275,12.3602,12.3938,55400.0
2007-10-24 12:40:00,14.74,14.77,14.73,14.74,29300.0,12.3938,12.4191,12.3854,12.3938,29300.0
2007-10-24 12:45:00,14.74,14.8,14.73,14.79,40000.0,12.3938,12.4443,12.3854,12.4359,40000.0
2007-10-24 12:50:00,14.79,14.8,14.72,14.73,25000.0,12.4359,12.4443,12.377,12.3854,25000.0
2007-10-24 12:55:00,14.73,14.8,14.72,14.79,38800.0,12.3854,12.4443,12.377,12.4359,38800.0
2007-10-24 13:00:00,14.8,14.8,14.74,14.79,31800.0,12.4443,12.4443,12.3938,12.4359,31800.0
2007-10-24 13:05:00,14.8,14.85,14.79,14.79,55400.0,12.4443,12.4863,12.4359,12.4359,55400.0
2007-10-24 13:10:00,14.81,14.85,14.81,14.83,42000.0,12.4527,12.4863,12.4527,12.4695,42000.0
2007-10-24 13:15:00,14.83,14.83,14.77,14.82,65500.0,12.4695,12.4695,12.4191,12.4611,65500.0
2007-10-24 13:20:00,14.81,14.82,14.79,14.79,35400.0,12.4527,12.4611,12.4359,12.4359,35400.0
2007-10-24 13:25:00,14.79,14.79,14.72,14.78,40800.0,12.4359,12.4359,12.377,12.4275,40800.0
2007-10-24 13:30:00,14.79,14.79,14.74,14.75,24900.0,12.4359,12.4359,12.3938,12.4023,24900.0
2007-10-24 13:35:00,14.75,14.75,14.68,14.69,31400.0,12.4023,12.4023,12.3434,12.3518,31400.0
2007-10-24 13:40:00,14.68,14.71,14.65,14.67,30500.0,12.3434,12.3686,12.3182,12.335,30500.0
2007-10-24 13:45:00,14.66,14.73,14.65,14.73,23400.0,12.3266,12.3854,12.3182,12.3854,23400.0
2007-10-24 13:50:00,14.72,14.72,14.62,14.62,25400.0,12.377,12.377,12.2929,12.2929,25400.0
2007-10-24 13:55:00,14.62,14.64,14.54,14.64,72700.0,12.2929,12.3098,12.2257,12.3098,72700.0
2007-10-24 14:00:00,14.64,14.64,14.54,14.56,144800.0,12.3098,12.3098,12.2257,12.2425,144800.0
2007-10-24 14:05:00,14.55,14.58,14.48,14.48,141800.0,12.2341,12.2593,12.1752,12.1752,141800.0
2007-10-24 14:10:00,14.48,14.49,14.27,14.34,211200.0,12.1752,12.1836,11.9987,12.0575,211200.0
2007-10-24 14:15:00,14.35,14.44,14.33,14.38,77700.0,12.0659,12.1416,12.0491,12.0911,77700.0
2007-10-24 14:20:00,14.39,14.57,14.39,14.53,88200.0,12.0996,12.2509,12.0996,12.2173,88200.0
2007-10-24 14:25:00,14.53,14.58,14.45,14.52,63800.0,12.2173,12.2593,12.15,12.2089,63800.0
2007-10-24 14:30:00,14.52,14.68,14.5,14.65,67600.0,12.2089,12.3434,12.192,12.3182,67600.0
2007-10-24 14:35:00,14.65,14.7,14.56,14.67,76600.0,12.3182,12.3602,12.2425,12.335,76600.0
2007-10-24 14:40:00,14.67,14.7,14.59,14.6,71400.0,12.335,12.3602,12.2677,12.2761,71400.0
2007-10-24 14:45:00,14.62,14.63,14.57,14.61,54500.0,12.2929,12.3014,12.2509,12.2845,54500.0
2007-10-24 14:50:00,14.61,14.63,14.56,14.6,101800.0,12.2845,12.3014,12.2425,12.2761,101800.0
2007-10-24 14:55:00,14.61,14.7,14.58,14.7,88600.0,12.2845,12.3602,12.2593,12.3602,88600.0
2007-10-24 15:00:00,14.7,14.81,14.66,14.78,64600.0,12.3602,12.4527,12.3266,12.4275,64600.0
2007-10-24 15:05:00,14.79,14.79,14.72,14.78,62900.0,12.4359,12.4359,12.377,12.4275,62900.0
2007-10-24 15:10:00,14.79,14.85,14.75,14.85,97500.0,12.4359,12.4863,12.4023,12.4863,97500.0
2007-10-24 15:15:00,14.85,14.86,14.66,14.74,104400.0,12.4863,12.4947,12.3266,12.3938,104400.0
2007-10-24 15:20:00,14.74,14.85,14.73,14.83,87900.0,12.3938,12.4863,12.3854,12.4695,87900.0
2007-10-24 15:25:00,14.82,14.87,14.78,14.87,60700.0,12.4611,12.5032,12.4275,12.5032,60700.0
2007-10-24 15:30:00,14.86,14.87,14.77,14.79,77500.0,12.4947,12.5032,12.4191,12.4359,77500.0
2007-10-24 15:35:00,14.78,14.81,14.71,14.78,73100.0,12.4275,12.4527,12.3686,12.4275,73100.0
2007-10-24 15:40:00,14.78,14.82,14.76,14.81,83800.0,12.4275,12.4611,12.4107,12.4527,83800.0
2007-10-24 15:45:00,14.81,14.98,14.79,14.93,308000.0,12.4527,12.5956,12.4359,12.5536,308000.0
2007-10-24 15:50:00,14.92,14.93,14.8,14.92,103700.0,12.5452,12.5536,12.4443,12.5452,103700.0
2007-10-24 15:55:00,14.92,14.99,14.9,14.98,234200.0,12.5452,12.6041,12.5284,12.5956,234200.0
2007-10-25 09:30:00,14.8,15.05,14.59,15.0,143500.0,12.4443,12.6545,12.2677,12.6125,143500.0
2007-10-25 09:35:00,14.96,15.1,14.8,14.83,75100.0,12.5788,12.6965,12.4443,12.4695,75100.0
2007-10-25 09:40:00,14.82,14.97,14.82,14.88,44300.0,12.4611,12.5872,12.4611,12.5116,44300.0
2007-10-25 09:45:00,14.9,14.97,14.81,14.93,96400.0,12.5284,12.5872,12.4527,12.5536,96400.0
2007-10-25 09:50:00,14.94,14.97,14.86,14.96,82900.0,12.562,12.5872,12.4947,12.5788,82900.0
2007-10-25 09:55:00,14.94,15.08,14.93,14.98,131100.0,12.562,12.6797,12.5536,12.5956,131100.0
2007-10-25 10:00:00,15.0,15.5,14.99,15.47,348500.0,12.6125,13.0329,12.6041,13.0076,348500.0
2007-10-25 10:05:00,15.48,15.5,15.22,15.24,310500.0,13.0161,13.0329,12.7974,12.8143,310500.0
2007-10-25 10:10:00,15.24,15.43,15.23,15.33,202300.0,12.8143,12.974,12.8059,12.8899,202300.0
2007-10-25 10:15:00,15.33,15.39,15.29,15.31,135100.0,12.8899,12.9404,12.8563,12.8731,135100.0
2007-10-25 10:20:00,15.31,15.34,15.13,15.13,120300.0,12.8731,12.8983,12.7218,12.7218,120300.0
2007-10-25 10:25:00,15.13,15.22,15.1,15.22,65100.0,12.7218,12.7974,12.6965,12.7974,65100.0
2007-10-25 10:30:00,15.22,15.22,15.11,15.15,110000.0,12.7974,12.7974,12.705,12.7386,110000.0
2007-10-25 10:35:00,15.17,15.18,15.01,15.12,64800.0,12.7554,12.7638,12.6209,12.7134,64800.0
2007-10-25 10:40:00,15.13,15.27,15.13,15.25,99100.0,12.7218,12.8395,12.7218,12.8227,99100.0
2007-10-25 10:45:00,15.24,15.27,15.21,15.24,38700.0,12.8143,12.8395,12.789,12.8143,38700.0
2007-10-25 10:50:00,15.24,15.35,15.24,15.26,55600.0,12.8143,12.9068,12.8143,12.8311,55600.0
2007-10-25 10:55:00,15.27,15.32,15.26,15.3,39200.0,12.8395,12.8815,12.8311,12.8647,39200.0
2007-10-25 11:00:00,15.3,15.35,15.25,15.25,60400.0,12.8647,12.9068,12.8227,12.8227,60400.0
2007-10-25 11:05:00,15.25,15.28,15.11,15.15,82200.0,12.8227,12.8479,12.705,12.7386,82200.0
2007-10-25 11:10:00,15.14,15.2,15.08,15.16,60400.0,12.7302,12.7806,12.6797,12.747,60400.0
2007-10-25 11:15:00,15.16,15.16,15.02,15.02,76000.0,12.747,12.747,12.6293,12.6293,76000.0
2007-10-25 11:20:00,15.03,15.05,15.01,15.01,211400.0,12.6377,12.6545,12.6209,12.6209,211400.0
2007-10-25 11:25:00,15.01,15.02,14.93,14.96,88300.0,12.6209,12.6293,12.5536,12.5788,88300.0
2007-10-25 11:30:00,14.96,15.03,14.96,15.0,32300.0,12.5788,12.6377,12.5788,12.6125,32300.0
2007-10-25 11:35:00,14.99,15.0,14.94,14.94,98800.0,12.6041,12.6125,12.562,12.562,98800.0
2007-10-25 11:40:00,14.95,15.0,14.94,14.98,115100.0,12.5704,12.6125,12.562,12.5956,115100.0
2007-10-25 11:45:00,14.98,15.0,14.94,15.0,67300.0,12.5956,12.6125,12.562,12.6125,67300.0
2007-10-25 11:50:00,14.99,15.0,14.95,14.99,89700.0,12.6041,12.6125,12.5704,12.6041,89700.0
2007-10-25 11:55:00,14.99,14.99,14.87,14.88,51200.0,12.6041,12.6041,12.5032,12.5116,51200.0
2007-10-25 12:00:00,14.88,14.88,14.77,14.8,48400.0,12.5116,12.5116,12.4191,12.4443,48400.0
2007-10-25 12:05:00,14.8,14.82,14.69,14.77,82400.0,12.4443,12.4611,12.3518,12.4191,82400.0
2007-10-25 12:10:00,14.77,14.83,14.68,14.81,198100.0,12.4191,12.4695,12.3434,12.4527,198100.0
2007-10-25 12:15:00,14.8,14.84,14.79,14.8,62400.0,12.4443,12.4779,12.4359,12.4443,62400.0
2007-10-25 12:20:00,14.79,14.86,14.76,14.85,104900.0,12.4359,12.4947,12.4107,12.4863,104900.0
2007-10-25 12:25:00,14.84,14.85,14.81,14.81,29300.0,12.4779,12.4863,12.4527,12.4527,29300.0
2007-10-25 12:30:00,14.81,14.81,14.67,14.68,80800.0,12.4527,12.4527,12.335,12.3434,80800.0
2007-10-25 12:35:00,14.68,14.78,14.68,14.77,132100.0,12.3434,12.4275,12.3434,12.4191,132100.0
2007-10-25 12:40:00,14.77,14.81,14.73,14.78,53400.0,12.4191,12.4527,12.3854,12.4275,53400.0
2007-10-25 12:45:00,14.77,14.82,14.75,14.75,74000.0,12.4191,12.4611,12.4023,12.4023,74000.0
2007-10-25 12:50:00,14.76,14.76,14.73,14.75,29400.0,12.4107,12.4107,12.3854,12.4023,29400.0
2007-10-25 12:55:00,14.74,14.75,14.7,14.72,29600.0,12.3938,12.4023,12.3602,12.377,29600.0
2007-10-25 13:00:00,14.72,14.73,14.7,14.71,29300.0,12.377,12.3854,12.3602,12.3686,29300.0
2007-10-25 13:05:00,14.71,14.72,14.6,14.6,97300.0,12.3686,12.377,12.2761,12.2761,97300.0
2007-10-25 13:10:00,14.62,14.74,14.59,14.69,104400.0,12.2929,12.3938,12.2677,12.3518,104400.0
2007-10-25 13:15:00,14.68,14.78,14.67,14.69,110700.0,12.3434,12.4275,12.335,12.3518,110700.0
2007-10-25 13:20:00,14.69,14.74,14.6,14.64,107700.0,12.3518,12.3938,12.2761,12.3098,107700.0
2007-10-25 13:25:00,14.63,14.76,14.63,14.71,108000.0,12.3014,12.4107,12.3014,12.3686,108000.0
2007-10-25 13:30:00,14.72,14.75,14.7,14.73,43700.0,12.377,12.4023,12.3602,12.3854,43700.0
2007-10-25 13:35:00,14.72,14.79,14.71,14.76,130100.0,12.377,12.4359,12.3686,12.4107,130100.0
2007-10-25 13:40:00,14.76,14.81,14.72,14.74,200500.0,12.4107,12.4527,12.377,12.3938,200500.0
2007-10-25 13:45:00,14.73,14.73,14.57,14.58,73800.0,12.3854,12.3854,12.2509,12.2593,73800.0
2007-10-25 13:50:00,14.58,14.62,14.5,14.5,74200.0,12.2593,12.2929,12.192,12.192,74200.0
2007-10-25 13:55:00,14.52,14.53,14.33,14.42,281300.0,12.2089,12.2173,12.0491,12.1248,281300.0
2007-10-25 14:00:00,14.44,14.46,14.35,14.46,52300.0,12.1416,12.1584,12.0659,12.1584,52300.0
2007-10-25 14:05:00,14.46,14.48,14.35,14.39,71500.0,12.1584,12.1752,12.0659,12.0996,71500.0
2007-10-25 14:10:00,14.38,14.45,14.3,14.4,135600.0,12.0911,12.15,12.0239,12.108,135600.0
2007-10-25 14:15:00,14.39,14.46,14.39,14.4,73800.0,12.0996,12.1584,12.0996,12.108,73800.0
2007-10-25 14:20:00,14.4,14.45,14.38,14.44,56400.0,12.108,12.15,12.0911,12.1416,56400.0
2007-10-25 14:25:00,14.44,14.46,14.38,14.45,194000.0,12.1416,12.1584,12.0911,12.15,194000.0
2007-10-25 14:30:00,14.45,14.57,14.45,14.55,103200.0,12.15,12.2509,12.15,12.2341,103200.0
2007-10-25 14:35:00,14.55,14.56,14.49,14.51,99200.0,12.2341,12.2425,12.1836,12.2005,99200.0
2007-10-25 14:40:00,14.51,14.56,14.43,14.45,67800.0,12.2005,12.2425,12.1332,12.15,67800.0
2007-10-25 14:45:00,14.45,14.52,14.44,14.46,66300.0,12.15,12.2089,12.1416,12.1584,66300.0
2007-10-25 14:50:00,14.47,14.54,14.46,14.52,58600.0,12.1668,12.2257,12.1584,12.2089,58600.0
2007-10-25 14:55:00,14.52,14.57,14.47,14.54,101800.0,12.2089,12.2509,12.1668,12.2257,101800.0
2007-10-25 15:00:00,14.54,14.56,14.49,14.49,97300.0,12.2257,12.2425,12.1836,12.1836,97300.0
2007-10-25 15:05:00,14.49,14.5,14.45,14.47,63700.0,12.1836,12.192,12.15,12.1668,63700.0
2007-10-25 15:10:00,14.47,14.51,14.45,14.45,62700.0,12.1668,12.2005,12.15,12.15,62700.0
2007-10-25 15:15:00,14.45,14.46,14.42,14.45,56700.0,12.15,12.1584,12.1248,12.15,56700.0
2007-10-25 15:20:00,14.45,14.46,14.41,14.46,87200.0,12.15,12.1584,12.1164,12.1584,87200.0
2007-10-25 15:25:00,14.46,14.49,14.42,14.44,47900.0,12.1584,12.1836,12.1248,12.1416,47900.0
2007-10-25 15:30:00,14.45,14.51,14.4,14.51,100600.0,12.15,12.2005,12.108,12.2005,100600.0
2007-10-25 15:35:00,14.5,14.51,14.43,14.45,72200.0,12.192,12.2005,12.1332,12.15,72200.0
2007-10-25 15:40:00,14.45,14.49,14.4,14.46,170800.0,12.15,12.1836,12.108,12.1584,170800.0
2007-10-25 15:45:00,14.47,14.53,14.46,14.5,124300.0,12.1668,12.2173,12.1584,12.192,124300.0
2007-10-25 15:50:00,14.5,14.53,14.5,14.5,198500.0,12.192,12.2173,12.192,12.192,198500.0
2007-10-25 15:55:00,14.5,14.53,14.47,14.53,187200.0,12.192,12.2173,12.1668,12.2173,187200.0
2007-10-26 09:30:00,14.79,15.2,14.79,15.13,119300.0,12.4359,12.7806,12.4359,12.7218,119300.0
2007-10-26 09:35:00,15.16,15.21,15.03,15.09,110500.0,12.747,12.789,12.6377,12.6881,110500.0
2007-10-26 09:40:00,15.1,15.1,14.92,14.93,85200.0,12.6965,12.6965,12.5452,12.5536,85200.0
2007-10-26 09:45:00,14.92,15.04,14.92,14.99,80900.0,12.5452,12.6461,12.5452,12.6041,80900.0
2007-10-26 09:50:00,14.99,15.16,14.98,15.11,110900.0,12.6041,12.747,12.5956,12.705,110900.0
2007-10-26 09:55:00,15.1,15.13,15.03,15.08,92200.0,12.6965,12.7218,12.6377,12.6797,92200.0
2007-10-26 10:00:00,15.07,15.18,15.05,15.15,111400.0,12.6713,12.7638,12.6545,12.7386,111400.0
2007-10-26 10:05:00,15.14,15.25,15.09,15.24,150300.0,12.7302,12.8227,12.6881,12.8143,150300.0
2007-10-26 10:10:00,15.24,15.3,15.1,15.25,187000.0,12.8143,12.8647,12.6965,12.8227,187000.0
2007-10-26 10:15:00,15.24,15.31,15.21,15.27,106000.0,12.8143,12.8731,12.789,12.8395,106000.0
2007-10-26 10:20:00,15.27,15.28,15.21,15.23,118900.0,12.8395,12.8479,12.789,12.8059,118900.0
2007-10-26 10:25:00,15.25,15.31,15.23,15.31,83700.0,12.8227,12.8731,12.8059,12.8731,83700.0
2007-10-26 10:30:00,15.3,15.39,15.15,15.17,128700.0,12.8647,12.9404,12.7386,12.7554,128700.0
2007-10-26 10:35:00,15.17,15.23,15.1,15.1,84700.0,12.7554,12.8059,12.6965,12.6965,84700.0
2007-10-26 10:40:00,15.1,15.2,15.06,15.07,56300.0,12.6965,12.7806,12.6629,12.6713,56300.0
2007-10-26 10:45:00,15.05,15.1,14.99,14.99,61200.0,12.6545,12.6965,12.6041,12.6041,61200.0
2007-10-26 10:50:00,15.0,15.0,14.84,14.87,81600.0,12.6125,12.6125,12.4779,12.5032,81600.0
2007-10-26 10:55:00,14.87,15.09,14.86,15.06,95200.0,12.5032,12.6881,12.4947,12.6629,95200.0
2007-10-26 11:00:00,15.06,15.08,14.95,14.98,37600.0,12.6629,12.6797,12.5704,12.5956,37600.0
2007-10-26 11:05:00,14.99,15.03,14.95,14.95,38700.0,12.6041,12.6377,12.5704,12.5704,38700.0
2007-10-26 11:10:00,14.95,15.07,14.93,15.07,50800.0,12.5704,12.6713,12.5536,12.6713,50800.0
2007-10-26 11:15:00,15.07,15.17,15.06,15.13,101400.0,12.6713,12.7554,12.6629,12.7218,101400.0
2007-10-26 11:20:00,15.13,15.18,15.08,15.1,82200.0,12.7218,12.7638,12.6797,12.6965,82200.0
2007-10-26 11:25:00,15.12,15.19,15.08,15.13,44600.0,12.7134,12.7722,12.6797,12.7218,44600.0
2007-10-26 11:30:00,15.12,15.18,15.12,15.16,55900.0,12.7134,12.7638,12.7134,12.747,55900.0
2007-10-26 11:35:00,15.15,15.16,15.1,15.1,21400.0,12.7386,12.747,12.6965,12.6965,21400.0
2007-10-26 11:40:00,15.09,15.17,15.08,15.09,43400.0,12.6881,12.7554,12.6797,12.6881,43400.0
2007-10-26 11:45:00,15.09,15.12,15.07,15.08,47500.0,12.6881,12.7134,12.6713,12.6797,47500.0
2007-10-26 11:50:00,15.09,15.1,15.04,15.05,29900.0,12.6881,12.6965,12.6461,12.6545,29900.0
2007-10-26 11:55:00,15.05,15.06,14.95,14.96,74800.0,12.6545,12.6629,12.5704,12.5788,74800.0
2007-10-26 12:00:00,14.96,14.99,14.93,14.97,35900.0,12.5788,12.6041,12.5536,12.5872,35900.0
2007-10-26 12:05:00,14.97,14.99,14.95,14.96,26100.0,12.5872,12.6041,12.5704,12.5788,26100.0
2007-10-26 12:10:00,14.96,14.98,14.94,14.96,58600.0,12.5788,12.5956,12.562,12.5788,58600.0
2007-10-26 12:15:00,14.96,14.99,14.86,14.9,61900.0,12.5788,12.6041,12.4947,12.5284,61900.0
2007-10-26 12:20:00,14.9,14.91,14.88,14.89,195000.0,12.5284,12.5368,12.5116,12.52,195000.0
2007-10-26 12:25:00,14.89,14.95,14.88,14.94,40400.0,12.52,12.5704,12.5116,12.562,40400.0
2007-10-26 12:30:00,14.94,14.96,14.91,14.91,21000.0,12.562,12.5788,12.5368,12.5368,21000.0
2007-10-26 12:35:00,14.92,14.93,14.89,14.92,27900.0,12.5452,12.5536,12.52,12.5452,27900.0
2007-10-26 12:40:00,14.92,15.0,14.92,14.99,38600.0,12.5452,12.6125,12.5452,12.6041,38600.0
2007-10-26 12:45:00,14.98,15.0,14.89,14.89,57600.0,12.5956,12.6125,12.52,12.52,57600.0
2007-10-26 12:50:00,14.89,14.9,14.86,14.88,79300.0,12.52,12.5284,12.4947,12.5116,79300.0
2007-10-26 12:55:00,14.88,14.9,14.84,14.84,27500.0,12.5116,12.5284,12.4779,12.4779,27500.0
2007-10-26 13:00:00,14.85,14.87,14.8,14.81,41700.0,12.4863,12.5032,12.4443,12.4527,41700.0
2007-10-26 13:05:00,14.81,14.83,14.8,14.82,27600.0,12.4527,12.4695,12.4443,12.4611,27600.0
2007-10-26 13:10:00,14.81,14.86,14.81,14.83,56600.0,12.4527,12.4947,12.4527,12.4695,56600.0
2007-10-26 13:15:00,14.83,14.85,14.8,14.81,47400.0,12.4695,12.4863,12.4443,12.4527,47400.0
2007-10-26 13:20:00,14.8,14.84,14.8,14.84,59500.0,12.4443,12.4779,12.4443,12.4779,59500.0
2007-10-26 13:25:00,14.83,14.84,14.82,14.84,20700.0,12.4695,12.4779,12.4611,12.4779,20700.0
2007-10-26 13:30:00,14.83,14.86,14.82,14.86,35300.0,12.4695,12.4947,12.4611,12.4947,35300.0
2007-10-26 13:35:00,14.86,14.86,14.72,14.8,56500.0,12.4947,12.4947,12.377,12.4443,56500.0
2007-10-26 13:40:00,14.8,14.81,14.75,14.79,46700.0,12.4443,12.4527,12.4023,12.4359,46700.0
2007-10-26 13:45:00,14.79,14.81,14.79,14.8,19600.0,12.4359,12.4527,12.4359,12.4443,19600.0
2007-10-26 13:50:00,14.81,14.85,14.8,14.85,31200.0,12.4527,12.4863,12.4443,12.4863,31200.0
2007-10-26 13:55:00,14.85,14.87,14.85,14.85,31000.0,12.4863,12.5032,12.4863,12.4863,31000.0
2007-10-26 14:00:00,14.85,14.9,14.85,14.9,73000.0,12.4863,12.5284,12.4863,12.5284,73000.0
2007-10-26 14:05:00,14.9,14.98,14.89,14.97,95600.0,12.5284,12.5956,12.52,12.5872,95600.0
2007-10-26 14:10:00,14.98,15.01,14.82,14.97,167400.0,12.5956,12.6209,12.4611,12.5872,167400.0
2007-10-26 14:15:00,14.98,15.01,14.94,14.98,106600.0,12.5956,12.6209,12.562,12.5956,106600.0
2007-10-26 14:20:00,14.99,15.0,14.9,14.9,80600.0,12.6041,12.6125,12.5284,12.5284,80600.0
2007-10-26 14:25:00,14.91,14.91,14.87,14.9,68500.0,12.5368,12.5368,12.5032,12.5284,68500.0
2007-10-26 14:30:00,14.9,14.94,14.89,14.9,66000.0,12.5284,12.562,12.52,12.5284,66000.0
2007-10-26 14:35:00,14.9,15.01,14.89,15.0,83100.0,12.5284,12.6209,12.52,12.6125,83100.0
2007-10-26 14:40:00,15.0,15.16,14.99,15.09,166600.0,12.6125,12.747,12.6041,12.6881,166600.0
2007-10-26 14:45:00,15.1,15.16,14.97,14.98,192600.0,12.6965,12.747,12.5872,12.5956,192600.0
2007-10-26 14:50:00,14.99,15.08,14.98,15.07,71000.0,12.6041,12.6797,12.5956,12.6713,71000.0
2007-10-26 14:55:00,15.07,15.18,15.07,15.14,131400.0,12.6713,12.7638,12.6713,12.7302,131400.0
2007-10-26 15:00:00,15.14,15.25,15.13,15.23,176600.0,12.7302,12.8227,12.7218,12.8059,176600.0
2007-10-26 15:05:00,15.23,15.29,15.14,15.14,124100.0,12.8059,12.8563,12.7302,12.7302,124100.0
2007-10-26 15:10:00,15.14,15.17,15.12,15.15,80700.0,12.7302,12.7554,12.7134,12.7386,80700.0
2007-10-26 15:15:00,15.16,15.17,15.14,15.16,80100.0,12.747,12.7554,12.7302,12.747,80100.0
2007-10-26 15:20:00,15.15,15.17,15.13,15.14,141200.0,12.7386,12.7554,12.7218,12.7302,141200.0
2007-10-26 15:25:00,15.15,15.23,15.14,15.2,120100.0,12.7386,12.8059,12.7302,12.7806,120100.0
2007-10-26 15:30:00,15.21,15.3,15.2,15.3,161600.0,12.789,12.8647,12.7806,12.8647,161600.0
2007-10-26 15:35:00,15.3,15.37,15.29,15.32,177300.0,12.8647,12.9236,12.8563,12.8815,177300.0
2007-10-26 15:40:00,15.32,15.4,15.31,15.35,160400.0,12.8815,12.9488,12.8731,12.9068,160400.0
2007-10-26 15:45:00,15.35,15.37,15.27,15.27,152200.0,12.9068,12.9236,12.8395,12.8395,152200.0
2007-10-26 15:50:00,15.27,15.3,15.26,15.26,136700.0,12.8395,12.8647,12.8311,12.8311,136700.0
2007-10-26 15:55:00,15.27,15.32,15.24,15.29,194000.0,12.8395,12.8815,12.8143,12.8563,194000.0
2007-10-29 09:30:00,15.47,15.47,15.24,15.35,104000.0,13.0076,13.0076,12.8143,12.9068,104000.0
2007-10-29 09:35:00,15.36,15.48,15.33,15.39,85000.0,12.9152,13.0161,12.8899,12.9404,85000.0
2007-10-29 09:40:00,15.39,15.48,15.38,15.42,74700.0,12.9404,13.0161,12.932,12.9656,74700.0
2007-10-29 09:45:00,15.41,15.42,15.24,15.24,118600.0,12.9572,12.9656,12.8143,12.8143,118600.0
2007-10-29 09:50:00,15.24,15.35,15.22,15.27,96600.0,12.8143,12.9068,12.7974,12.8395,96600.0
2007-10-29 09:55:00,15.27,15.29,15.18,15.19,59000.0,12.8395,12.8563,12.7638,12.7722,59000.0
2007-10-29 10:00:00,15.19,15.22,15.1,15.14,71100.0,12.7722,12.7974,12.6965,12.7302,71100.0
2007-10-29 10:05:00,15.14,15.19,15.12,15.16,62900.0,12.7302,12.7722,12.7134,12.747,62900.0
2007-10-29 10:10:00,15.16,15.19,15.06,15.07,116200.0,12.747,12.7722,12.6629,12.6713,116200.0
2007-10-29 10:15:00,15.07,15.07,14.97,14.98,110800.0,12.6713,12.6713,12.5872,12.5956,110800.0
2007-10-29 10:20:00,14.97,15.04,14.93,15.02,102700.0,12.5872,12.6461,12.5536,12.6293,102700.0
2007-10-29 10:25:00,15.01,15.06,15.01,15.06,51800.0,12.6209,12.6629,12.6209,12.6629,51800.0
2007-10-29 10:30:00,15.06,15.1,15.02,15.09,55900.0,12.6629,12.6965,12.6293,12.6881,55900.0
2007-10-29 10:35:00,15.09,15.1,14.94,14.94,111000.0,12.6881,12.6965,12.562,12.562,111000.0
2007-10-29 10:40:00,14.94,15.04,14.94,15.03,60900.0,12.562,12.6461,12.562,12.6377,60900.0
2007-10-29 10:45:00,15.03,15.08,15.02,15.02,69300.0,12.6377,12.6797,12.6293,12.6293,69300.0
2007-10-29 10:50:00,15.02,15.02,14.99,15.0,46000.0,12.6293,12.6293,12.6041,12.6125,46000.0
2007-10-29 10:55:00,14.99,14.99,14.9,14.94,70900.0,12.6041,12.6041,12.5284,12.562,70900.0
2007-10-29 11:00:00,14.92,14.94,14.85,14.85,79200.0,12.5452,12.562,12.4863,12.4863,79200.0
2007-10-29 11:05:00,14.86,14.92,14.85,14.88,70700.0,12.4947,12.5452,12.4863,12.5116,70700.0
2007-10-29 11:10:00,14.88,14.93,14.87,14.93,90000.0,12.5116,12.5536,12.5032,12.5536,90000.0
2007-10-29 11:15:00,14.92,14.98,14.92,14.96,76900.0,12.5452,12.5956,12.5452,12.5788,76900.0
2007-10-29 11:20:00,14.97,14.97,14.93,14.94,32900.0,12.5872,12.5872,12.5536,12.562,32900.0
2007-10-29 11:25:00,14.93,15.03,14.93,14.98,90100.0,12.5536,12.6377,12.5536,12.5956,90100.0
2007-10-29 11:30:00,14.99,15.06,14.99,15.02,50900.0,12.6041,12.6629,12.6041,12.6293,50900.0
2007-10-29 11:35:00,15.03,15.06,15.02,15.04,21800.0,12.6377,12.6629,12.6293,12.6461,21800.0
2007-10-29 11:40:00,15.03,15.06,15.03,15.04,26100.0,12.6377,12.6629,12.6377,12.6461,26100.0
2007-10-29 11:45:00,15.05,15.05,15.01,15.02,19600.0,12.6545,12.6545,12.6209,12.6293,19600.0
2007-10-29 11:50:00,15.01,15.02,15.01,15.02,21300.0,12.6209,12.6293,12.6209,12.6293,21300.0
2007-10-29 11:55:00,15.01,15.02,14.96,14.96,30600.0,12.6209,12.6293,12.5788,12.5788,30600.0
2007-10-29 12:00:00,14.96,14.98,14.93,14.95,38500.0,12.5788,12.5956,12.5536,12.5704,38500.0
2007-10-29 12:05:00,14.95,14.97,14.95,14.97,29700.0,12.5704,12.5872,12.5704,12.5872,29700.0
2007-10-29 12:10:00,14.96,14.97,14.94,14.97,15300.0,12.5788,12.5872,12.562,12.5872,15300.0
2007-10-29 12:15:00,14.97,14.98,14.96,14.98,41200.0,12.5872,12.5956,12.5788,12.5956,41200.0
2007-10-29 12:20:00,14.98,14.98,14.95,14.95,33600.0,12.5956,12.5956,12.5704,12.5704,33600.0
2007-10-29 12:25:00,14.95,14.95,14.93,14.93,12500.0,12.5704,12.5704,12.5536,12.5536,12500.0
2007-10-29 12:30:00,14.94,14.94,14.93,14.94,11400.0,12.562,12.562,12.5536,12.562,11400.0
2007-10-29 12:35:00,14.93,14.94,14.9,14.9,28900.0,12.5536,12.562,12.5284,12.5284,28900.0
2007-10-29 12:40:00,14.9,14.91,14.9,14.9,16700.0,12.5284,12.5368,12.5284,12.5284,16700.0
2007-10-29 12:45:00,14.9,14.91,14.9,14.9,13900.0,12.5284,12.5368,12.5284,12.5284,13900.0
2007-10-29 12:50:00,14.91,14.91,14.9,14.9,29800.0,12.5368,12.5368,12.5284,12.5284,29800.0
2007-10-29 12:55:00,14.91,14.92,14.91,14.92,13900.0,12.5368,12.5452,12.5368,12.5452,13900.0
2007-10-29 13:00:00,14.91,14.92,14.89,14.89,44800.0,12.5368,12.5452,12.52,12.52,44800.0
2007-10-29 13:05:00,14.9,14.91,14.89,14.9,25100.0,12.5284,12.5368,12.52,12.5284,25100.0
2007-10-29 13:10:00,14.9,14.97,14.89,14.96,41900.0,12.5284,12.5872,12.52,12.5788,41900.0
2007-10-29 13:15:00,14.96,14.96,14.94,14.94,13600.0,12.5788,12.5788,12.562,12.562,13600.0
2007-10-29 13:20:00,14.94,14.96,14.94,14.96,21700.0,12.562,12.5788,12.562,12.5788,21700.0
2007-10-29 13:25:00,14.96,14.96,14.94,14.95,18900.0,12.5788,12.5788,12.562,12.5704,18900.0
2007-10-29 13:30:00,14.94,15.0,14.94,14.99,26200.0,12.562,12.6125,12.562,12.6041,26200.0
2007-10-29 13:35:00,15.0,15.0,14.97,14.98,30200.0,12.6125,12.6125,12.5872,12.5956,30200.0
2007-10-29 13:40:00,14.98,14.99,14.95,14.95,19600.0,12.5956,12.6041,12.5704,12.5704,19600.0
2007-10-29 13:45:00,14.96,14.98,14.95,14.98,25500.0,12.5788,12.5956,12.5704,12.5956,25500.0
2007-10-29 13:50:00,14.97,14.98,14.95,14.97,37600.0,12.5872,12.5956,12.5704,12.5872,37600.0
2007-10-29 13:55:00,14.97,15.09,14.97,15.08,55900.0,12.5872,12.6881,12.5872,12.6797,55900.0
2007-10-29 14:00:00,15.08,15.18,15.07,15.17,91800.0,12.6797,12.7638,12.6713,12.7554,91800.0
2007-10-29 14:05:00,15.17,15.18,15.08,15.08,60900.0,12.7554,12.7638,12.6797,12.6797,60900.0
2007-10-29 14:10:00,15.08,15.09,15.03,15.04,61800.0,12.6797,12.6881,12.6377,12.6461,61800.0
2007-10-29 14:15:00,15.05,15.08,15.03,15.05,98400.0,12.6545,12.6797,12.6377,12.6545,98400.0
2007-10-29 14:20:00,15.04,15.1,15.04,15.09,35900.0,12.6461,12.6965,12.6461,12.6881,35900.0
2007-10-29 14:25:00,15.08,15.14,15.08,15.1,100500.0,12.6797,12.7302,12.6797,12.6965,100500.0
2007-10-29 14:30:00,15.09,15.09,15.05,15.06,68700.0,12.6881,12.6881,12.6545,12.6629,68700.0
2007-10-29 14:35:00,15.06,15.08,15.05,15.07,61100.0,12.6629,12.6797,12.6545,12.6713,61100.0
2007-10-29 14:40:00,15.07,15.09,15.07,15.08,41100.0,12.6713,12.6881,12.6713,12.6797,41100.0
2007-10-29 14:45:00,15.08,15.11,15.07,15.1,52600.0,12.6797,12.705,12.6713,12.6965,52600.0
2007-10-29 14:50:00,15.1,15.13,15.1,15.11,54500.0,12.6965,12.7218,12.6965,12.705,54500.0
2007-10-29 14:55:00,15.12,15.2,15.11,15.19,90200.0,12.7134,12.7806,12.705,12.7722,90200.0
2007-10-29 15:00:00,15.2,15.23,15.14,15.14,91400.0,12.7806,12.8059,12.7302,12.7302,91400.0
2007-10-29 15:05:00,15.14,15.15,15.12,15.13,31100.0,12.7302,12.7386,12.7134,12.7218,31100.0
2007-10-29 15:10:00,15.13,15.18,15.13,15.16,49900.0,12.7218,12.7638,12.7218,12.747,49900.0
2007-10-29 15:15:00,15.17,15.21,15.16,15.2,71800.0,12.7554,12.789,12.747,12.7806,71800.0
2007-10-29 15:20:00,15.19,15.19,15.16,15.17,40800.0,12.7722,12.7722,12.747,12.7554,40800.0
2007-10-29 15:25:00,15.16,15.18,15.14,15.14,90200.0,12.747,12.7638,12.7302,12.7302,90200.0
2007-10-29 15:30:00,15.14,15.15,15.12,15.15,67700.0,12.7302,12.7386,12.7134,12.7386,67700.0
2007-10-29 15:35:00,15.15,15.16,15.13,15.14,67400.0,12.7386,12.747,12.7218,12.7302,67400.0
2007-10-29 15:40:00,15.14,15.18,15.13,15.16,75000.0,12.7302,12.7638,12.7218,12.747,75000.0
2007-10-29 15:45:00,15.15,15.16,15.15,15.15,71600.0,12.7386,12.747,12.7386,12.7386,71600.0
2007-10-29 15:50:00,15.15,15.16,15.13,15.15,86200.0,12.7386,12.747,12.7218,12.7386,86200.0
2007-10-29 15:55:00,15.14,15.19,15.14,15.14,125800.0,12.7302,12.7722,12.7302,12.7302,125800.0
2007-10-30 09:30:00,15.1,15.12,15.0,15.03,47500.0,12.6965,12.7134,12.6125,12.6377,47500.0
2007-10-30 09:35:00,15.04,15.08,14.95,15.0,58500.0,12.6461,12.6797,12.5704,12.6125,58500.0
2007-10-30 09:40:00,14.99,15.04,14.97,14.99,39500.0,12.6041,12.6461,12.5872,12.6041,39500.0
2007-10-30 09:45:00,14.99,15.01,14.93,15.0,36400.0,12.6041,12.6209,12.5536,12.6125,36400.0
2007-10-30 09:50:00,15.0,15.02,14.96,14.97,44200.0,12.6125,12.6293,12.5788,12.5872,44200.0
2007-10-30 09:55:00,14.98,15.02,14.92,15.01,39800.0,12.5956,12.6293,12.5452,12.6209,39800.0
2007-10-30 10:00:00,15.0,15.05,14.97,14.97,71100.0,12.6125,12.6545,12.5872,12.5872,71100.0
2007-10-30 10:05:00,14.97,15.0,14.91,14.92,56500.0,12.5872,12.6125,12.5368,12.5452,56500.0
2007-10-30 10:10:00,14.93,14.98,14.91,14.97,40700.0,12.5536,12.5956,12.5368,12.5872,40700.0
2007-10-30 10:15:00,14.97,14.97,14.86,14.88,61400.0,12.5872,12.5872,12.4947,12.5116,61400.0
2007-10-30 10:20:00,14.88,14.94,14.83,14.93,43600.0,12.5116,12.562,12.4695,12.5536,43600.0
2007-10-30 10:25:00,14.92,14.96,14.88,14.96,25200.0,12.5452,12.5788,12.5116,12.5788,25200.0
2007-10-30 10:30:00,14.94,14.94,14.85,14.86,32000.0,12.562,12.562,12.4863,12.4947,32000.0
2007-10-30 10:35:00,14.85,14.94,14.85,14.88,47000.0,12.4863,12.562,12.4863,12.5116,47000.0
2007-10-30 10:40:00,14.88,14.97,14.87,14.96,24000.0,12.5116,12.5872,12.5032,12.5788,24000.0
2007-10-30 10:45:00,14.96,15.0,14.93,14.97,24800.0,12.5788,12.6125,12.5536,12.5872,24800.0
2007-10-30 10:50:00,14.97,14.97,14.92,14.93,19700.0,12.5872,12.5872,12.5452,12.5536,19700.0
2007-10-30 10:55:00,14.92,15.02,14.92,15.02,27900.0,12.5452,12.6293,12.5452,12.6293,27900.0
2007-10-30 11:00:00,15.01,15.04,14.96,15.04,38800.0,12.6209,12.6461,12.5788,12.6461,38800.0
2007-10-30 11:05:00,15.04,15.05,14.97,14.97,34900.0,12.6461,12.6545,12.5872,12.5872,34900.0
2007-10-30 11:10:00,14.97,14.99,14.89,14.93,60100.0,12.5872,12.6041,12.52,12.5536,60100.0
2007-10-30 11:15:00,14.92,14.95,14.92,14.93,18300.0,12.5452,12.5704,12.5452,12.5536,18300.0
2007-10-30 11:20:00,14.93,14.96,14.9,14.9,25800.0,12.5536,12.5788,12.5284,12.5284,25800.0
2007-10-30 11:25:00,14.91,14.91,14.86,14.87,24100.0,12.5368,12.5368,12.4947,12.5032,24100.0
2007-10-30 11:30:00,14.86,14.92,14.83,14.91,35700.0,12.4947,12.5452,12.4695,12.5368,35700.0
2007-10-30 11:35:00,14.91,14.91,14.88,14.9,28200.0,12.5368,12.5368,12.5116,12.5284,28200.0
2007-10-30 11:40:00,14.9,14.93,14.89,14.92,39500.0,12.5284,12.5536,12.52,12.5452,39500.0
2007-10-30 11:45:00,14.92,14.92,14.85,14.85,28800.0,12.5452,12.5452,12.4863,12.4863,28800.0
2007-10-30 11:50:00,14.86,14.88,14.8,14.85,46000.0,12.4947,12.5116,12.4443,12.4863,46000.0
2007-10-30 11:55:00,14.85,14.87,14.83,14.87,30700.0,12.4863,12.5032,12.4695,12.5032,30700.0
2007-10-30 12:00:00,14.86,14.99,14.85,14.99,40200.0,12.4947,12.6041,12.4863,12.6041,40200.0
2007-10-30 12:05:00,14.98,14.99,14.93,14.94,18200.0,12.5956,12.6041,12.5536,12.562,18200.0
2007-10-30 12:10:00,14.95,14.99,14.94,14.99,16500.0,12.5704,12.6041,12.562,12.6041,16500.0
2007-10-30 12:15:00,14.99,15.05,14.98,15.03,32600.0,12.6041,12.6545,12.5956,12.6377,32600.0
2007-10-30 12:20:00,15.02,15.03,14.98,14.98,19900.0,12.6293,12.6377,12.5956,12.5956,19900.0
2007-10-30 12:25:00,14.98,15.0,14.97,14.98,15600.0,12.5956,12.6125,12.5872,12.5956,15600.0
2007-10-30 12:30:00,14.98,15.1,14.97,15.1,41700.0,12.5956,12.6965,12.5872,12.6965,41700.0
2007-10-30 12:35:00,15.1,15.13,15.09,15.11,56100.0,12.6965,12.7218,12.6881,12.705,56100.0
2007-10-30 12:40:00,15.12,15.14,15.11,15.14,23000.0,12.7134,12.7302,12.705,12.7302,23000.0
2007-10-30 12:45:00,15.14,15.16,15.13,15.15,25400.0,12.7302,12.747,12.7218,12.7386,25400.0
2007-10-30 12:50:00,15.15,15.19,15.15,15.17,30900.0,12.7386,12.7722,12.7386,12.7554,30900.0
2007-10-30 12:55:00,15.17,15.24,15.17,15.22,31200.0,12.7554,12.8143,12.7554,12.7974,31200.0
2007-10-30 13:00:00,15.22,15.29,15.22,15.28,46800.0,12.7974,12.8563,12.7974,12.8479,46800.0
2007-10-30 13:05:00,15.28,15.3,15.24,15.28,69400.0,12.8479,12.8647,12.8143,12.8479,69400.0
2007-10-30 13:10:00,15.29,15.3,15.27,15.3,57000.0,12.8563,12.8647,12.8395,12.8647,57000.0
2007-10-30 13:15:00,15.3,15.37,15.29,15.33,61400.0,12.8647,12.9236,12.8563,12.8899,61400.0
2007-10-30 13:20:00,15.33,15.34,15.31,15.31,23700.0,12.8899,12.8983,12.8731,12.8731,23700.0
2007-10-30 13:25:00,15.31,15.33,15.27,15.33,68800.0,12.8731,12.8899,12.8395,12.8899,68800.0
2007-10-30 13:30:00,15.33,15.35,15.32,15.35,26900.0,12.8899,12.9068,12.8815,12.9068,26900.0
2007-10-30 13:35:00,15.35,15.39,15.32,15.39,37400.0,12.9068,12.9404,12.8815,12.9404,37400.0
2007-10-30 13:40:00,15.38,15.43,15.38,15.38,32700.0,12.932,12.974,12.932,12.932,32700.0
2007-10-30 13:45:00,15.38,15.4,15.38,15.38,23200.0,12.932,12.9488,12.932,12.932,23200.0
2007-10-30 13:50:00,15.38,15.4,15.37,15.39,20100.0,12.932,12.9488,12.9236,12.9404,20100.0
2007-10-30 13:55:00,15.4,15.4,15.34,15.39,34600.0,12.9488,12.9488,12.8983,12.9404,34600.0
2007-10-30 14:00:00,15.38,15.39,15.31,15.37,96500.0,12.932,12.9404,12.8731,12.9236,96500.0
2007-10-30 14:05:00,15.37,15.37,15.31,15.31,16300.0,12.9236,12.9236,12.8731,12.8731,16300.0
2007-10-30 14:10:00,15.31,15.37,15.29,15.37,38100.0,12.8731,12.9236,12.8563,12.9236,38100.0
2007-10-30 14:15:00,15.35,15.38,15.33,15.33,44600.0,12.9068,12.932,12.8899,12.8899,44600.0
2007-10-30 14:20:00,15.33,15.34,15.28,15.29,22700.0,12.8899,12.8983,12.8479,12.8563,22700.0
2007-10-30 14:25:00,15.28,15.29,15.25,15.26,36700.0,12.8479,12.8563,12.8227,12.8311,36700.0
2007-10-30 14:30:00,15.27,15.28,15.26,15.28,19800.0,12.8395,12.8479,12.8311,12.8479,19800.0
2007-10-30 14:35:00,15.28,15.32,15.27,15.32,51900.0,12.8479,12.8815,12.8395,12.8815,51900.0
2007-10-30 14:40:00,15.32,15.34,15.28,15.31,38000.0,12.8815,12.8983,12.8479,12.8731,38000.0
2007-10-30 14:45:00,15.31,15.32,15.3,15.31,35400.0,12.8731,12.8815,12.8647,12.8731,35400.0
2007-10-30 14:50:00,15.3,15.31,15.28,15.28,20100.0,12.8647,12.8731,12.8479,12.8479,20100.0
2007-10-30 14:55:00,15.29,15.32,15.27,15.31,37600.0,12.8563,12.8815,12.8395,12.8731,37600.0
2007-10-30 15:00:00,15.31,15.31,15.28,15.3,36900.0,12.8731,12.8731,12.8479,12.8647,36900.0
2007-10-30 15:05:00,15.3,15.32,15.3,15.31,20800.0,12.8647,12.8815,12.8647,12.8731,20800.0
2007-10-30 15:10:00,15.31,15.34,15.31,15.33,24100.0,12.8731,12.8983,12.8731,12.8899,24100.0
2007-10-30 15:15:00,15.33,15.42,15.33,15.4,67300.0,12.8899,12.9656,12.8899,12.9488,67300.0
2007-10-30 15:20:00,15.4,15.4,15.32,15.35,47800.0,12.9488,12.9488,12.8815,12.9068,47800.0
2007-10-30 15:25:00,15.34,15.36,15.32,15.33,60300.0,12.8983,12.9152,12.8815,12.8899,60300.0
2007-10-30 15:30:00,15.33,15.35,15.32,15.35,47900.0,12.8899,12.9068,12.8815,12.9068,47900.0
2007-10-30 15:35:00,15.34,15.35,15.31,15.32,50700.0,12.8983,12.9068,12.8731,12.8815,50700.0
2007-10-30 15:40:00,15.33,15.35,15.26,15.26,54700.0,12.8899,12.9068,12.8311,12.8311,54700.0
2007-10-30 15:45:00,15.26,15.3,15.25,15.26,70100.0,12.8311,12.8647,12.8227,12.8311,70100.0
2007-10-30 15:50:00,15.25,15.27,15.23,15.26,71500.0,12.8227,12.8395,12.8059,12.8311,71500.0
2007-10-30 15:55:00,15.25,15.27,15.24,15.25,79900.0,12.8227,12.8395,12.8143,12.8227,79900.0
2007-10-31 09:30:00,15.29,15.65,15.29,15.38,94400.0,12.8563,13.159,12.8563,12.932,94400.0
2007-10-31 09:35:00,15.39,15.53,15.26,15.28,63500.0,12.9404,13.0581,12.8311,12.8479,63500.0
2007-10-31 09:40:00,15.32,15.34,15.11,15.14,62800.0,12.8815,12.8983,12.705,12.7302,62800.0
2007-10-31 09:45:00,15.14,15.21,15.11,15.13,51500.0,12.7302,12.789,12.705,12.7218,51500.0
2007-10-31 09:50:00,15.12,15.3,15.12,15.29,85200.0,12.7134,12.8647,12.7134,12.8563,85200.0
2007-10-31 09:55:00,15.29,15.32,15.27,15.3,98300.0,12.8563,12.8815,12.8395,12.8647,98300.0
2007-10-31 10:00:00,15.31,15.5,15.31,15.49,94000.0,12.8731,13.0329,12.8731,13.0245,94000.0
2007-10-31 10:05:00,15.48,15.51,15.42,15.45,82800.0,13.0161,13.0413,12.9656,12.9908,82800.0
2007-10-31 10:10:00,15.45,15.48,15.44,15.45,42800.0,12.9908,13.0161,12.9824,12.9908,42800.0
2007-10-31 10:15:00,15.44,15.54,15.4,15.51,156900.0,12.9824,13.0665,12.9488,13.0413,156900.0
2007-10-31 10:20:00,15.51,15.56,15.47,15.52,47300.0,13.0413,13.0833,13.0076,13.0497,47300.0
2007-10-31 10:25:00,15.52,15.53,15.43,15.43,25200.0,13.0497,13.0581,12.974,12.974,25200.0
2007-10-31 10:30:00,15.43,15.45,15.37,15.44,71300.0,12.974,12.9908,12.9236,12.9824,71300.0
2007-10-31 10:35:00,15.43,15.5,15.43,15.5,49100.0,12.974,13.0329,12.974,13.0329,49100.0
2007-10-31 10:40:00,15.5,15.5,15.43,15.43,36200.0,13.0329,13.0329,12.974,12.974,36200.0
2007-10-31 10:45:00,15.43,15.53,15.43,15.51,42000.0,12.974,13.0581,12.974,13.0413,42000.0
2007-10-31 10:50:00,15.51,15.53,15.5,15.51,24800.0,13.0413,13.0581,13.0329,13.0413,24800.0
2007-10-31 10:55:00,15.52,15.52,15.5,15.5,25400.0,13.0497,13.0497,13.0329,13.0329,25400.0
2007-10-31 11:00:00,15.51,15.52,15.47,15.52,47900.0,13.0413,13.0497,13.0076,13.0497,47900.0
2007-10-31 11:05:00,15.52,15.52,15.45,15.46,29900.0,13.0497,13.0497,12.9908,12.9992,29900.0
2007-10-31 11:10:00,15.45,15.45,15.4,15.41,41400.0,12.9908,12.9908,12.9488,12.9572,41400.0
2007-10-31 11:15:00,15.41,15.44,15.38,15.43,22400.0,12.9572,12.9824,12.932,12.974,22400.0
2007-10-31 11:20:00,15.43,15.44,15.42,15.44,13700.0,12.974,12.9824,12.9656,12.9824,13700.0
2007-10-31 11:25:00,15.43,15.45,15.43,15.44,31000.0,12.974,12.9908,12.974,12.9824,31000.0
2007-10-31 11:30:00,15.44,15.45,15.42,15.43,21300.0,12.9824,12.9908,12.9656,12.974,21300.0
2007-10-31 11:35:00,15.43,15.44,15.42,15.42,25200.0,12.974,12.9824,12.9656,12.9656,25200.0
2007-10-31 11:40:00,15.42,15.44,15.4,15.41,29400.0,12.9656,12.9824,12.9488,12.9572,29400.0
2007-10-31 11:45:00,15.41,15.43,15.38,15.42,22900.0,12.9572,12.974,12.932,12.9656,22900.0
2007-10-31 11:50:00,15.42,15.43,15.39,15.39,22200.0,12.9656,12.974,12.9404,12.9404,22200.0
2007-10-31 11:55:00,15.39,15.44,15.38,15.44,23600.0,12.9404,12.9824,12.932,12.9824,23600.0
2007-10-31 12:00:00,15.44,15.45,15.41,15.43,29000.0,12.9824,12.9908,12.9572,12.974,29000.0
2007-10-31 12:05:00,15.44,15.46,15.43,15.46,36100.0,12.9824,12.9992,12.974,12.9992,36100.0
2007-10-31 12:10:00,15.45,15.52,15.45,15.52,62400.0,12.9908,13.0497,12.9908,13.0497,62400.0
2007-10-31 12:15:00,15.53,15.54,15.51,15.51,18500.0,13.0581,13.0665,13.0413,13.0413,18500.0
2007-10-31 12:20:00,15.53,15.53,15.51,15.52,19100.0,13.0581,13.0581,13.0413,13.0497,19100.0
2007-10-31 12:25:00,15.52,15.53,15.42,15.42,69600.0,13.0497,13.0581,12.9656,12.9656,69600.0
2007-10-31 12:30:00,15.44,15.5,15.43,15.48,20800.0,12.9824,13.0329,12.974,13.0161,20800.0
2007-10-31 12:35:00,15.48,15.5,15.46,15.48,17600.0,13.0161,13.0329,12.9992,13.0161,17600.0
2007-10-31 12:40:00,15.48,15.49,15.47,15.48,8400.0,13.0161,13.0245,13.0076,13.0161,8400.0
2007-10-31 12:45:00,15.48,15.49,15.46,15.49,12500.0,13.0161,13.0245,12.9992,13.0245,12500.0
2007-10-31 12:50:00,15.49,15.53,15.49,15.53,36600.0,13.0245,13.0581,13.0245,13.0581,36600.0
2007-10-31 12:55:00,15.52,15.53,15.5,15.51,26900.0,13.0497,13.0581,13.0329,13.0413,26900.0
2007-10-31 13:00:00,15.51,15.53,15.51,15.53,32700.0,13.0413,13.0581,13.0413,13.0581,32700.0
2007-10-31 13:05:00,15.52,15.53,15.51,15.52,21900.0,13.0497,13.0581,13.0413,13.0497,21900.0
2007-10-31 13:10:00,15.53,15.57,15.52,15.57,44400.0,13.0581,13.0917,13.0497,13.0917,44400.0
2007-10-31 13:15:00,15.57,15.59,15.57,15.58,25900.0,13.0917,13.1085,13.0917,13.1001,25900.0
2007-10-31 13:20:00,15.57,15.59,15.55,15.55,55800.0,13.0917,13.1085,13.0749,13.0749,55800.0
2007-10-31 13:25:00,15.55,15.59,15.55,15.57,20900.0,13.0749,13.1085,13.0749,13.0917,20900.0
2007-10-31 13:30:00,15.57,15.58,15.55,15.55,45600.0,13.0917,13.1001,13.0749,13.0749,45600.0
2007-10-31 13:35:00,15.55,15.57,15.54,15.56,32600.0,13.0749,13.0917,13.0665,13.0833,32600.0
2007-10-31 13:40:00,15.56,15.61,15.56,15.6,35300.0,13.0833,13.1254,13.0833,13.117,35300.0
2007-10-31 13:45:00,15.6,15.61,15.59,15.6,35000.0,13.117,13.1254,13.1085,13.117,35000.0
2007-10-31 13:50:00,15.59,15.6,15.57,15.58,42100.0,13.1085,13.117,13.0917,13.1001,42100.0
2007-10-31 13:55:00,15.58,15.67,15.58,15.67,50200.0,13.1001,13.1758,13.1001,13.1758,50200.0
2007-10-31 14:00:00,15.68,15.68,15.64,15.65,58300.0,13.1842,13.1842,13.1506,13.159,58300.0
2007-10-31 14:05:00,15.65,15.69,15.6,15.62,50900.0,13.159,13.1926,13.117,13.1338,50900.0
2007-10-31 14:10:00,15.63,15.63,15.5,15.51,39600.0,13.1422,13.1422,13.0329,13.0413,39600.0
2007-10-31 14:15:00,15.54,15.62,15.11,15.11,279300.0,13.0665,13.1338,12.705,12.705,279300.0
2007-10-31 14:20:00,15.1,15.13,14.8,14.91,182200.0,12.6965,12.7218,12.4443,12.5368,182200.0
2007-10-31 14:25:00,14.9,14.95,14.78,14.87,202300.0,12.5284,12.5704,12.4275,12.5032,202300.0
2007-10-31 14:30:00,14.87,15.01,14.86,14.97,190900.0,12.5032,12.6209,12.4947,12.5872,190900.0
2007-10-31 14:35:00,14.97,15.02,14.88,14.95,153500.0,12.5872,12.6293,12.5116,12.5704,153500.0
2007-10-31 14:40:00,14.95,15.14,14.92,15.13,152900.0,12.5704,12.7302,12.5452,12.7218,152900.0
2007-10-31 14:45:00,15.12,15.27,14.97,15.22,143100.0,12.7134,12.8395,12.5872,12.7974,143100.0
2007-10-31 14:50:00,15.22,15.3,14.97,15.3,205200.0,12.7974,12.8647,12.5872,12.8647,205200.0
2007-10-31 14:55:00,15.3,15.42,15.09,15.29,148000.0,12.8647,12.9656,12.6881,12.8563,148000.0
2007-10-31 15:00:00,15.29,15.35,15.25,15.28,115400.0,12.8563,12.9068,12.8227,12.8479,115400.0
2007-10-31 15:05:00,15.28,15.31,15.16,15.22,148500.0,12.8479,12.8731,12.747,12.7974,148500.0
2007-10-31 15:10:00,15.23,15.29,15.13,15.14,81300.0,12.8059,12.8563,12.7218,12.7302,81300.0
2007-10-31 15:15:00,15.14,15.39,15.04,15.05,107800.0,12.7302,12.9404,12.6461,12.6545,107800.0
2007-10-31 15:20:00,15.05,15.07,14.86,14.9,125800.0,12.6545,12.6713,12.4947,12.5284,125800.0
2007-10-31 15:25:00,14.9,15.29,14.89,14.96,127500.0,12.5284,12.8563,12.52,12.5788,127500.0
2007-10-31 15:30:00,14.96,14.99,14.93,14.99,163900.0,12.5788,12.6041,12.5536,12.6041,163900.0
2007-10-31 15:35:00,14.99,15.01,14.83,14.85,170700.0,12.6041,12.6209,12.4695,12.4863,170700.0
2007-10-31 15:40:00,14.87,15.01,14.85,14.98,139900.0,12.5032,12.6209,12.4863,12.5956,139900.0
2007-10-31 15:45:00,14.99,15.01,14.96,14.98,150000.0,12.6041,12.6209,12.5788,12.5956,150000.0
2007-10-31 15:50:00,14.97,14.99,14.82,14.84,279500.0,12.5872,12.6041,12.4611,12.4779,279500.0
2007-10-31 15:55:00,14.84,14.84,14.77,14.8,471700.0,12.4779,12.4779,12.4191,12.4443,471700.0
2007-11-01 09:30:00,14.36,14.43,14.16,14.37,219200.0,12.0743,12.1332,11.9062,12.0827,219200.0
2007-11-01 09:35:00,14.36,14.37,14.16,14.21,93400.0,12.0743,12.0827,11.9062,11.9482,93400.0
2007-11-01 09:40:00,14.21,14.28,14.16,14.24,109900.0,11.9482,12.0071,11.9062,11.9734,109900.0
2007-11-01 09:45:00,14.23,14.23,14.05,14.15,133800.0,11.965,11.965,11.8137,11.8978,133800.0
2007-11-01 09:50:00,14.17,14.28,14.08,14.28,98900.0,11.9146,12.0071,11.8389,12.0071,98900.0
2007-11-01 09:55:00,14.28,14.37,14.24,14.36,134200.0,12.0071,12.0827,11.9734,12.0743,134200.0
2007-11-01 10:00:00,14.36,14.38,14.26,14.33,137800.0,12.0743,12.0911,11.9902,12.0491,137800.0
2007-11-01 10:05:00,14.33,14.36,14.18,14.21,133000.0,12.0491,12.0743,11.923,11.9482,133000.0
2007-11-01 10:10:00,14.21,14.24,14.1,14.22,66500.0,11.9482,11.9734,11.8557,11.9566,66500.0
2007-11-01 10:15:00,14.22,14.22,14.11,14.13,56700.0,11.9566,11.9566,11.8641,11.8809,56700.0
2007-11-01 10:20:00,14.14,14.19,14.13,14.19,60100.0,11.8893,11.9314,11.8809,11.9314,60100.0
2007-11-01 10:25:00,14.19,14.25,14.19,14.22,81400.0,11.9314,11.9818,11.9314,11.9566,81400.0
2007-11-01 10:30:00,14.22,14.25,14.19,14.22,31500.0,11.9566,11.9818,11.9314,11.9566,31500.0
2007-11-01 10:35:00,14.21,14.28,14.2,14.26,75800.0,11.9482,12.0071,11.9398,11.9902,75800.0
2007-11-01 10:40:00,14.28,14.35,14.25,14.32,88300.0,12.0071,12.0659,11.9818,12.0407,88300.0
2007-11-01 10:45:00,14.31,14.36,14.31,14.34,67500.0,12.0323,12.0743,12.0323,12.0575,67500.0
2007-11-01 10:50:00,14.34,14.4,14.34,14.39,69300.0,12.0575,12.108,12.0575,12.0996,69300.0
2007-11-01 10:55:00,14.39,14.4,14.35,14.36,41900.0,12.0996,12.108,12.0659,12.0743,41900.0
2007-11-01 11:00:00,14.37,14.37,14.29,14.33,71500.0,12.0827,12.0827,12.0155,12.0491,71500.0
2007-11-01 11:05:00,14.33,14.37,14.26,14.36,111800.0,12.0491,12.0827,11.9902,12.0743,111800.0
2007-11-01 11:10:00,14.36,14.37,14.27,14.28,54000.0,12.0743,12.0827,11.9987,12.0071,54000.0
2007-11-01 11:15:00,14.27,14.31,14.2,14.31,77800.0,11.9987,12.0323,11.9398,12.0323,77800.0
2007-11-01 11:20:00,14.31,14.32,14.21,14.22,47400.0,12.0323,12.0407,11.9482,11.9566,47400.0
2007-11-01 11:25:00,14.23,14.25,14.2,14.23,49200.0,11.965,11.9818,11.9398,11.965,49200.0
2007-11-01 11:30:00,14.22,14.23,14.16,14.16,72500.0,11.9566,11.965,11.9062,11.9062,72500.0
2007-11-01 11:35:00,14.16,14.2,14.14,14.18,87200.0,11.9062,11.9398,11.8893,11.923,87200.0
2007-11-01 11:40:00,14.19,14.22,14.13,14.15,75100.0,11.9314,11.9566,11.8809,11.8978,75100.0
2007-11-01 11:45:00,14.13,14.19,14.08,14.18,93000.0,11.8809,11.9314,11.8389,11.923,93000.0
2007-11-01 11:50:00,14.19,14.2,14.18,14.2,60000.0,11.9314,11.9398,11.923,11.9398,60000.0
2007-11-01 11:55:00,14.2,14.26,14.17,14.25,141000.0,11.9398,11.9902,11.9146,11.9818,141000.0
2007-11-01 12:00:00,14.27,14.28,14.24,14.27,69700.0,11.9987,12.0071,11.9734,11.9987,69700.0
2007-11-01 12:05:00,14.28,14.31,14.27,14.27,65300.0,12.0071,12.0323,11.9987,11.9987,65300.0
2007-11-01 12:10:00,14.27,14.3,14.27,14.27,31300.0,11.9987,12.0239,11.9987,11.9987,31300.0
2007-11-01 12:15:00,14.28,14.31,14.27,14.31,32000.0,12.0071,12.0323,11.9987,12.0323,32000.0
2007-11-01 12:20:00,14.3,14.34,14.27,14.32,71700.0,12.0239,12.0575,11.9987,12.0407,71700.0
2007-11-01 12:25:00,14.32,14.32,14.29,14.3,45300.0,12.0407,12.0407,12.0155,12.0239,45300.0
2007-11-01 12:30:00,14.3,14.35,14.3,14.32,43300.0,12.0239,12.0659,12.0239,12.0407,43300.0
2007-11-01 12:35:00,14.32,14.36,14.31,14.35,33900.0,12.0407,12.0743,12.0323,12.0659,33900.0
2007-11-01 12:40:00,14.35,14.36,14.3,14.32,49300.0,12.0659,12.0743,12.0239,12.0407,49300.0
2007-11-01 12:45:00,14.32,14.32,14.28,14.29,61400.0,12.0407,12.0407,12.0071,12.0155,61400.0
2007-11-01 12:50:00,14.29,14.31,14.29,14.3,38000.0,12.0155,12.0323,12.0155,12.0239,38000.0
2007-11-01 12:55:00,14.3,14.33,14.28,14.32,50300.0,12.0239,12.0491,12.0071,12.0407,50300.0
2007-11-01 13:00:00,14.32,14.32,14.25,14.25,43700.0,12.0407,12.0407,11.9818,11.9818,43700.0
2007-11-01 13:05:00,14.26,14.33,14.26,14.31,47100.0,11.9902,12.0491,11.9902,12.0323,47100.0
2007-11-01 13:10:00,14.32,14.32,14.23,14.24,32400.0,12.0407,12.0407,11.965,11.9734,32400.0
2007-11-01 13:15:00,14.25,14.28,14.24,14.25,36100.0,11.9818,12.0071,11.9734,11.9818,36100.0
2007-11-01 13:20:00,14.25,14.29,14.25,14.25,49600.0,11.9818,12.0155,11.9818,11.9818,49600.0
2007-11-01 13:25:00,14.26,14.3,14.23,14.25,64100.0,11.9902,12.0239,11.965,11.9818,64100.0
2007-11-01 13:30:00,14.25,14.3,14.24,14.26,52700.0,11.9818,12.0239,11.9734,11.9902,52700.0
2007-11-01 13:35:00,14.25,14.28,14.24,14.27,35600.0,11.9818,12.0071,11.9734,11.9987,35600.0
2007-11-01 13:40:00,14.27,14.27,14.24,14.24,46500.0,11.9987,11.9987,11.9734,11.9734,46500.0
2007-11-01 13:45:00,14.24,14.29,14.24,14.29,55500.0,11.9734,12.0155,11.9734,12.0155,55500.0
2007-11-01 13:50:00,14.3,14.3,14.24,14.24,63000.0,12.0239,12.0239,11.9734,11.9734,63000.0
2007-11-01 13:55:00,14.24,14.28,14.22,14.24,81300.0,11.9734,12.0071,11.9566,11.9734,81300.0
2007-11-01 14:00:00,14.24,14.28,14.21,14.24,54800.0,11.9734,12.0071,11.9482,11.9734,54800.0
2007-11-01 14:05:00,14.24,14.28,14.22,14.25,58300.0,11.9734,12.0071,11.9566,11.9818,58300.0
2007-11-01 14:10:00,14.26,14.27,14.23,14.26,48600.0,11.9902,11.9987,11.965,11.9902,48600.0
2007-11-01 14:15:00,14.25,14.25,14.2,14.21,84100.0,11.9818,11.9818,11.9398,11.9482,84100.0
2007-11-01 14:20:00,14.2,14.21,14.18,14.2,72200.0,11.9398,11.9482,11.923,11.9398,72200.0
2007-11-01 14:25:00,14.19,14.21,14.17,14.18,61300.0,11.9314,11.9482,11.9146,11.923,61300.0
2007-11-01 14:30:00,14.18,14.22,14.15,14.15,42900.0,11.923,11.9566,11.8978,11.8978,42900.0
2007-11-01 14:35:00,14.16,14.24,14.15,14.23,56100.0,11.9062,11.9734,11.8978,11.965,56100.0
2007-11-01 14:40:00,14.23,14.26,14.22,14.22,62100.0,11.965,11.9902,11.9566,11.9566,62100.0
2007-11-01 14:45:00,14.22,14.3,14.22,14.29,27900.0,11.9566,12.0239,11.9566,12.0155,27900.0
2007-11-01 14:50:00,14.3,14.32,14.27,14.28,31700.0,12.0239,12.0407,11.9987,12.0071,31700.0
2007-11-01 14:55:00,14.28,14.31,14.26,14.26,38000.0,12.0071,12.0323,11.9902,11.9902,38000.0
2007-11-01 15:00:00,14.26,14.32,14.26,14.31,46600.0,11.9902,12.0407,11.9902,12.0323,46600.0
2007-11-01 15:05:00,14.31,14.39,14.31,14.38,90700.0,12.0323,12.0996,12.0323,12.0911,90700.0
2007-11-01 15:10:00,14.38,14.39,14.32,14.35,82300.0,12.0911,12.0996,12.0407,12.0659,82300.0
2007-11-01 15:15:00,14.34,14.36,14.32,14.33,110300.0,12.0575,12.0743,12.0407,12.0491,110300.0
2007-11-01 15:20:00,14.32,14.33,14.24,14.27,83600.0,12.0407,12.0491,11.9734,11.9987,83600.0
2007-11-01 15:25:00,14.27,14.3,14.19,14.2,95400.0,11.9987,12.0239,11.9314,11.9398,95400.0
2007-11-01 15:30:00,14.21,14.26,14.19,14.25,131800.0,11.9482,11.9902,11.9314,11.9818,131800.0
2007-11-01 15:35:00,14.25,14.28,14.22,14.22,103500.0,11.9818,12.0071,11.9566,11.9566,103500.0
2007-11-01 15:40:00,14.22,14.25,14.17,14.24,121200.0,11.9566,11.9818,11.9146,11.9734,121200.0
2007-11-01 15:45:00,14.24,14.29,14.16,14.28,221400.0,11.9734,12.0155,11.9062,12.0071,221400.0
2007-11-01 15:50:00,14.28,14.29,14.21,14.22,159800.0,12.0071,12.0155,11.9482,11.9566,159800.0
2007-11-01 15:55:00,14.21,14.28,14.17,14.24,289800.0,11.9482,12.0071,11.9146,11.9734,289800.0
2007-11-02 09:30:00,14.23,14.3,14.15,14.24,55400.0,11.965,12.0239,11.8978,11.9734,55400.0
2007-11-02 09:35:00,14.25,14.3,14.12,14.24,89100.0,11.9818,12.0239,11.8725,11.9734,89100.0
2007-11-02 09:40:00,14.23,14.36,14.22,14.3,74100.0,11.965,12.0743,11.9566,12.0239,74100.0
2007-11-02 09:45:00,14.3,14.31,14.11,14.11,94300.0,12.0239,12.0323,11.8641,11.8641,94300.0
2007-11-02 09:50:00,14.12,14.25,14.09,14.09,142200.0,11.8725,11.9818,11.8473,11.8473,142200.0
2007-11-02 09:55:00,14.09,14.26,14.07,14.18,148000.0,11.8473,11.9902,11.8305,11.923,148000.0
2007-11-02 10:00:00,14.17,14.22,14.02,14.09,95100.0,11.9146,11.9566,11.7884,11.8473,95100.0
2007-11-02 10:05:00,14.08,14.08,13.9,14.0,153500.0,11.8389,11.8389,11.6875,11.7716,153500.0
2007-11-02 10:10:00,14.0,14.05,13.96,14.0,69100.0,11.7716,11.8137,11.738,11.7716,69100.0
2007-11-02 10:15:00,13.99,14.0,13.9,13.9,73100.0,11.7632,11.7716,11.6875,11.6875,73100.0
2007-11-02 10:20:00,13.9,14.1,13.89,14.05,107700.0,11.6875,11.8557,11.6791,11.8137,107700.0
2007-11-02 10:25:00,14.05,14.09,14.0,14.02,128200.0,11.8137,11.8473,11.7716,11.7884,128200.0
2007-11-02 10:30:00,14.03,14.1,14.01,14.08,53700.0,11.7969,11.8557,11.78,11.8389,53700.0
2007-11-02 10:35:00,14.09,14.17,14.05,14.15,66900.0,11.8473,11.9146,11.8137,11.8978,66900.0
2007-11-02 10:40:00,14.16,14.17,14.03,14.12,65300.0,11.9062,11.9146,11.7969,11.8725,65300.0
2007-11-02 10:45:00,14.12,14.13,14.0,14.0,68700.0,11.8725,11.8809,11.7716,11.7716,68700.0
2007-11-02 10:50:00,14.0,14.09,13.99,14.04,54100.0,11.7716,11.8473,11.7632,11.8053,54100.0
2007-11-02 10:55:00,14.04,14.12,14.0,14.02,49000.0,11.8053,11.8725,11.7716,11.7884,49000.0
2007-11-02 11:00:00,14.01,14.05,14.01,14.04,38200.0,11.78,11.8137,11.78,11.8053,38200.0
2007-11-02 11:05:00,14.04,14.05,13.96,13.97,44500.0,11.8053,11.8137,11.738,11.7464,44500.0
2007-11-02 11:10:00,13.97,14.02,13.96,14.0,34600.0,11.7464,11.7884,11.738,11.7716,34600.0
2007-11-02 11:15:00,14.0,14.05,13.93,13.93,25600.0,11.7716,11.8137,11.7128,11.7128,25600.0
2007-11-02 11:20:00,13.93,14.02,13.9,13.99,60100.0,11.7128,11.7884,11.6875,11.7632,60100.0
2007-11-02 11:25:00,13.99,13.99,13.85,13.9,85100.0,11.7632,11.7632,11.6455,11.6875,85100.0
2007-11-02 11:30:00,13.9,13.95,13.86,13.87,55700.0,11.6875,11.7296,11.6539,11.6623,55700.0
2007-11-02 11:35:00,13.88,13.88,13.8,13.85,76400.0,11.6707,11.6707,11.6035,11.6455,76400.0
2007-11-02 11:40:00,13.84,13.85,13.8,13.84,87300.0,11.6371,11.6455,11.6035,11.6371,87300.0
2007-11-02 11:45:00,13.84,13.84,13.78,13.81,69700.0,11.6371,11.6371,11.5866,11.6119,69700.0
2007-11-02 11:50:00,13.8,13.81,13.77,13.8,205100.0,11.6035,11.6119,11.5782,11.6035,205100.0
2007-11-02 11:55:00,13.8,13.8,13.74,13.74,94100.0,11.6035,11.6035,11.553,11.553,94100.0
2007-11-02 12:00:00,13.74,13.81,13.72,13.81,100300.0,11.553,11.6119,11.5362,11.6119,100300.0
2007-11-02 12:05:00,13.8,13.84,13.74,13.79,52200.0,11.6035,11.6371,11.553,11.5951,52200.0
2007-11-02 12:10:00,13.8,13.86,13.75,13.8,86400.0,11.6035,11.6539,11.5614,11.6035,86400.0
2007-11-02 12:15:00,13.8,13.81,13.74,13.79,48800.0,11.6035,11.6119,11.553,11.5951,48800.0
2007-11-02 12:20:00,13.8,13.91,13.79,13.86,50200.0,11.6035,11.696,11.5951,11.6539,50200.0
2007-11-02 12:25:00,13.86,13.88,13.79,13.86,54500.0,11.6539,11.6707,11.5951,11.6539,54500.0
2007-11-02 12:30:00,13.86,13.92,13.86,13.87,44900.0,11.6539,11.7044,11.6539,11.6623,44900.0
2007-11-02 12:35:00,13.87,13.95,13.85,13.89,58900.0,11.6623,11.7296,11.6455,11.6791,58900.0
2007-11-02 12:40:00,13.89,14.02,13.89,14.0,62700.0,11.6791,11.7884,11.6791,11.7716,62700.0
2007-11-02 12:45:00,14.01,14.02,13.91,13.92,61700.0,11.78,11.7884,11.696,11.7044,61700.0
2007-11-02 12:50:00,13.91,13.95,13.86,13.86,69500.0,11.696,11.7296,11.6539,11.6539,69500.0
2007-11-02 12:55:00,13.86,14.08,13.84,14.07,106100.0,11.6539,11.8389,11.6371,11.8305,106100.0
2007-11-02 13:00:00,14.08,14.27,14.07,14.2,137400.0,11.8389,11.9987,11.8305,11.9398,137400.0
2007-11-02 13:05:00,14.2,14.2,14.04,14.05,89200.0,11.9398,11.9398,11.8053,11.8137,89200.0
2007-11-02 13:10:00,14.05,14.1,14.02,14.04,56700.0,11.8137,11.8557,11.7884,11.8053,56700.0
2007-11-02 13:15:00,14.03,14.07,14.0,14.06,38700.0,11.7969,11.8305,11.7716,11.8221,38700.0
2007-11-02 13:20:00,14.06,14.06,13.94,13.94,53100.0,11.8221,11.8221,11.7212,11.7212,53100.0
2007-11-02 13:25:00,13.94,13.95,13.9,13.91,58900.0,11.7212,11.7296,11.6875,11.696,58900.0
2007-11-02 13:30:00,13.91,13.93,13.84,13.84,76800.0,11.696,11.7128,11.6371,11.6371,76800.0
2007-11-02 13:35:00,13.83,13.86,13.78,13.85,91700.0,11.6287,11.6539,11.5866,11.6455,91700.0
2007-11-02 13:40:00,13.84,13.84,13.72,13.73,81500.0,11.6371,11.6371,11.5362,11.5446,81500.0
2007-11-02 13:45:00,13.73,13.79,13.66,13.73,120700.0,11.5446,11.5951,11.4857,11.5446,120700.0
2007-11-02 13:50:00,13.73,13.75,13.7,13.7,76700.0,11.5446,11.5614,11.5194,11.5194,76700.0
2007-11-02 13:55:00,13.7,13.74,13.69,13.74,48400.0,11.5194,11.553,11.511,11.553,48400.0
2007-11-02 14:00:00,13.74,13.76,13.69,13.69,49800.0,11.553,11.5698,11.511,11.511,49800.0
2007-11-02 14:05:00,13.69,13.71,13.64,13.69,83900.0,11.511,11.5278,11.4689,11.511,83900.0
2007-11-02 14:10:00,13.69,13.7,13.67,13.69,48800.0,11.511,11.5194,11.4942,11.511,48800.0
2007-11-02 14:15:00,13.68,13.69,13.61,13.63,62300.0,11.5026,11.511,11.4437,11.4605,62300.0
2007-11-02 14:20:00,13.64,13.66,13.6,13.62,94800.0,11.4689,11.4857,11.4353,11.4521,94800.0
2007-11-02 14:25:00,13.63,13.65,13.61,13.62,79300.0,11.4605,11.4773,11.4437,11.4521,79300.0
2007-11-02 14:30:00,13.63,13.66,13.61,13.62,62800.0,11.4605,11.4857,11.4437,11.4521,62800.0
2007-11-02 14:35:00,13.62,13.62,13.54,13.54,67100.0,11.4521,11.4521,11.3848,11.3848,67100.0
2007-11-02 14:40:00,13.54,13.56,13.52,13.53,65700.0,11.3848,11.4017,11.368,11.3764,65700.0
2007-11-02 14:45:00,13.52,13.53,13.5,13.51,67300.0,11.368,11.3764,11.3512,11.3596,67300.0
2007-11-02 14:50:00,13.51,13.54,13.5,13.53,127000.0,11.3596,11.3848,11.3512,11.3764,127000.0
2007-11-02 14:55:00,13.53,13.55,13.5,13.54,95100.0,11.3764,11.3933,11.3512,11.3848,95100.0
2007-11-02 15:00:00,13.53,13.61,13.53,13.55,123700.0,11.3764,11.4437,11.3764,11.3933,123700.0
2007-11-02 15:05:00,13.55,13.55,13.5,13.51,78500.0,11.3933,11.3933,11.3512,11.3596,78500.0
2007-11-02 15:10:00,13.51,13.52,13.48,13.51,86000.0,11.3596,11.368,11.3344,11.3596,86000.0
2007-11-02 15:15:00,13.52,13.58,13.49,13.58,127200.0,11.368,11.4185,11.3428,11.4185,127200.0
2007-11-02 15:20:00,13.57,13.58,13.51,13.52,57300.0,11.4101,11.4185,11.3596,11.368,57300.0
2007-11-02 15:25:00,13.52,13.54,13.51,13.52,87600.0,11.368,11.3848,11.3596,11.368,87600.0
2007-11-02 15:30:00,13.52,13.52,13.45,13.45,134900.0,11.368,11.368,11.3092,11.3092,134900.0
2007-11-02 15:35:00,13.46,13.47,13.42,13.42,172600.0,11.3176,11.326,11.2839,11.2839,172600.0
2007-11-02 15:40:00,13.42,13.54,13.42,13.54,304200.0,11.2839,11.3848,11.2839,11.3848,304200.0
2007-11-02 15:45:00,13.53,13.57,13.48,13.49,249300.0,11.3764,11.4101,11.3344,11.3428,249300.0
2007-11-02 15:50:00,13.49,13.6,13.48,13.6,243500.0,11.3428,11.4353,11.3344,11.4353,243500.0
2007-11-02 15:55:00,13.6,13.65,13.55,13.6,206300.0,11.4353,11.4773,11.3933,11.4353,206300.0
2007-11-05 09:30:00,13.04,13.23,13.01,13.07,183100.0,10.9644,11.1242,10.9392,10.9897,183100.0
2007-11-05 09:35:00,13.07,13.26,13.03,13.26,91500.0,10.9897,11.1494,10.956,11.1494,91500.0
2007-11-05 09:40:00,13.27,13.49,13.23,13.36,170100.0,11.1578,11.3428,11.1242,11.2335,170100.0
2007-11-05 09:45:00,13.38,13.49,13.3,13.49,113200.0,11.2503,11.3428,11.183,11.3428,113200.0
2007-11-05 09:50:00,13.48,13.49,13.4,13.44,92500.0,11.3344,11.3428,11.2671,11.3008,92500.0
2007-11-05 09:55:00,13.45,13.65,13.45,13.6,146400.0,11.3092,11.4773,11.3092,11.4353,146400.0
2007-11-05 10:00:00,13.59,13.68,13.58,13.58,149100.0,11.4269,11.5026,11.4185,11.4185,149100.0
2007-11-05 10:05:00,13.59,13.59,13.52,13.54,109200.0,11.4269,11.4269,11.368,11.3848,109200.0
2007-11-05 10:10:00,13.53,13.55,13.46,13.51,124700.0,11.3764,11.3933,11.3176,11.3596,124700.0
2007-11-05 10:15:00,13.5,13.5,13.35,13.39,109300.0,11.3512,11.3512,11.2251,11.2587,109300.0
2007-11-05 10:20:00,13.39,13.45,13.38,13.42,40800.0,11.2587,11.3092,11.2503,11.2839,40800.0
2007-11-05 10:25:00,13.43,13.5,13.4,13.4,58900.0,11.2924,11.3512,11.2671,11.2671,58900.0
2007-11-05 10:30:00,13.4,13.48,13.4,13.48,38000.0,11.2671,11.3344,11.2671,11.3344,38000.0
2007-11-05 10:35:00,13.47,13.6,13.47,13.53,100500.0,11.326,11.4353,11.326,11.3764,100500.0
2007-11-05 10:40:00,13.53,13.54,13.14,13.54,35100.0,11.3764,11.3848,11.0485,11.3848,35100.0
2007-11-05 10:45:00,13.54,13.6,13.51,13.55,63400.0,11.3848,11.4353,11.3596,11.3933,63400.0
2007-11-05 10:50:00,13.55,13.63,13.53,13.62,52600.0,11.3933,11.4605,11.3764,11.4521,52600.0
2007-11-05 10:55:00,13.62,13.63,13.55,13.56,42200.0,11.4521,11.4605,11.3933,11.4017,42200.0
2007-11-05 11:00:00,13.56,13.62,13.55,13.58,53400.0,11.4017,11.4521,11.3933,11.4185,53400.0
2007-11-05 11:05:00,13.57,13.63,13.56,13.61,54300.0,11.4101,11.4605,11.4017,11.4437,54300.0
2007-11-05 11:10:00,13.61,13.62,13.55,13.57,63100.0,11.4437,11.4521,11.3933,11.4101,63100.0
2007-11-05 11:15:00,13.56,13.57,13.52,13.57,53900.0,11.4017,11.4101,11.368,11.4101,53900.0
2007-11-05 11:20:00,13.57,13.6,13.56,13.57,50000.0,11.4101,11.4353,11.4017,11.4101,50000.0
2007-11-05 11:25:00,13.56,13.57,13.5,13.5,42300.0,11.4017,11.4101,11.3512,11.3512,42300.0
2007-11-05 11:30:00,13.5,13.51,13.46,13.49,37800.0,11.3512,11.3596,11.3176,11.3428,37800.0
2007-11-05 11:35:00,13.48,13.51,13.46,13.46,51000.0,11.3344,11.3596,11.3176,11.3176,51000.0
2007-11-05 11:40:00,13.45,13.5,13.45,13.49,66700.0,11.3092,11.3512,11.3092,11.3428,66700.0
2007-11-05 11:45:00,13.48,13.5,13.45,13.46,36000.0,11.3344,11.3512,11.3092,11.3176,36000.0
2007-11-05 11:50:00,13.46,13.46,13.41,13.43,37500.0,11.3176,11.3176,11.2755,11.2924,37500.0
2007-11-05 11:55:00,13.43,13.43,13.4,13.41,38400.0,11.2924,11.2924,11.2671,11.2755,38400.0
2007-11-05 12:00:00,13.41,13.42,13.36,13.37,60300.0,11.2755,11.2839,11.2335,11.2419,60300.0
2007-11-05 12:05:00,13.38,13.41,13.34,13.4,38100.0,11.2503,11.2755,11.2167,11.2671,38100.0
2007-11-05 12:10:00,13.41,13.41,13.34,13.35,23300.0,11.2755,11.2755,11.2167,11.2251,23300.0
2007-11-05 12:15:00,13.34,13.4,13.34,13.39,36600.0,11.2167,11.2671,11.2167,11.2587,36600.0
2007-11-05 12:20:00,13.4,13.4,13.33,13.36,24300.0,11.2671,11.2671,11.2083,11.2335,24300.0
2007-11-05 12:25:00,13.34,13.37,13.32,13.36,20700.0,11.2167,11.2419,11.1999,11.2335,20700.0
2007-11-05 12:30:00,13.36,13.37,13.3,13.34,56700.0,11.2335,11.2419,11.183,11.2167,56700.0
2007-11-05 12:35:00,13.34,13.35,13.3,13.32,84700.0,11.2167,11.2251,11.183,11.1999,84700.0
2007-11-05 12:40:00,13.32,13.32,13.29,13.29,28400.0,11.1999,11.1999,11.1746,11.1746,28400.0
2007-11-05 12:45:00,13.29,13.3,13.28,13.29,21100.0,11.1746,11.183,11.1662,11.1746,21100.0
2007-11-05 12:50:00,13.29,13.3,13.24,13.3,60600.0,11.1746,11.183,11.1326,11.183,60600.0
2007-11-05 12:55:00,13.3,13.31,13.27,13.29,35600.0,11.183,11.1915,11.1578,11.1746,35600.0
2007-11-05 13:00:00,13.3,13.32,13.29,13.29,53900.0,11.183,11.1999,11.1746,11.1746,53900.0
2007-11-05 13:05:00,13.28,13.32,13.27,13.27,45600.0,11.1662,11.1999,11.1578,11.1578,45600.0
2007-11-05 13:10:00,13.28,13.35,13.27,13.3,56400.0,11.1662,11.2251,11.1578,11.183,56400.0
2007-11-05 13:15:00,13.3,13.32,13.27,13.29,43200.0,11.183,11.1999,11.1578,11.1746,43200.0
2007-11-05 13:20:00,13.3,13.35,13.3,13.33,32500.0,11.183,11.2251,11.183,11.2083,32500.0
2007-11-05 13:25:00,13.34,13.34,13.28,13.28,24700.0,11.2167,11.2167,11.1662,11.1662,24700.0
2007-11-05 13:30:00,13.28,13.33,13.28,13.3,37200.0,11.1662,11.2083,11.1662,11.183,37200.0
2007-11-05 13:35:00,13.29,13.35,13.27,13.33,37200.0,11.1746,11.2251,11.1578,11.2083,37200.0
2007-11-05 13:40:00,13.33,13.34,13.26,13.29,21600.0,11.2083,11.2167,11.1494,11.1746,21600.0
2007-11-05 13:45:00,13.28,13.29,13.22,13.23,29500.0,11.1662,11.1746,11.1158,11.1242,29500.0
2007-11-05 13:50:00,13.22,13.24,13.17,13.21,76700.0,11.1158,11.1326,11.0737,11.1074,76700.0
2007-11-05 13:55:00,13.21,13.21,13.15,13.17,53900.0,11.1074,11.1074,11.0569,11.0737,53900.0
2007-11-05 14:00:00,13.18,13.23,13.18,13.23,80000.0,11.0821,11.1242,11.0821,11.1242,80000.0
2007-11-05 14:05:00,13.23,13.23,13.17,13.18,59600.0,11.1242,11.1242,11.0737,11.0821,59600.0
2007-11-05 14:10:00,13.18,13.2,13.14,13.15,73900.0,11.0821,11.099,11.0485,11.0569,73900.0
2007-11-05 14:15:00,13.16,13.18,13.12,13.13,57100.0,11.0653,11.0821,11.0317,11.0401,57100.0
2007-11-05 14:20:00,13.13,13.13,13.11,13.11,36600.0,11.0401,11.0401,11.0233,11.0233,36600.0
2007-11-05 14:25:00,13.12,13.12,13.08,13.09,58600.0,11.0317,11.0317,10.9981,11.0065,58600.0
2007-11-05 14:30:00,13.08,13.09,13.02,13.03,91600.0,10.9981,11.0065,10.9476,10.956,91600.0
2007-11-05 14:35:00,13.02,13.03,13.01,13.03,82600.0,10.9476,10.956,10.9392,10.956,82600.0
2007-11-05 14:40:00,13.03,13.04,13.01,13.02,100200.0,10.956,10.9644,10.9392,10.9476,100200.0
2007-11-05 14:45:00,13.03,13.03,12.98,13.0,188100.0,10.956,10.956,10.914,10.9308,188100.0
2007-11-05 14:50:00,13.0,13.08,12.99,13.06,109200.0,10.9308,10.9981,10.9224,10.9812,109200.0
2007-11-05 14:55:00,13.06,13.07,12.99,13.02,131600.0,10.9812,10.9897,10.9224,10.9476,131600.0
2007-11-05 15:00:00,13.02,13.06,13.01,13.03,83500.0,10.9476,10.9812,10.9392,10.956,83500.0
2007-11-05 15:05:00,13.04,13.21,13.03,13.16,208900.0,10.9644,11.1074,10.956,11.0653,208900.0
2007-11-05 15:10:00,13.16,13.16,13.09,13.1,116700.0,11.0653,11.0653,11.0065,11.0149,116700.0
2007-11-05 15:15:00,13.09,13.11,13.08,13.1,100800.0,11.0065,11.0233,10.9981,11.0149,100800.0
2007-11-05 15:20:00,13.1,13.25,13.1,13.23,180900.0,11.0149,11.141,11.0149,11.1242,180900.0
2007-11-05 15:25:00,13.24,13.25,13.16,13.18,153400.0,11.1326,11.141,11.0653,11.0821,153400.0
2007-11-05 15:30:00,13.18,13.2,13.13,13.16,116900.0,11.0821,11.099,11.0401,11.0653,116900.0
2007-11-05 15:35:00,13.16,13.21,13.15,13.16,198000.0,11.0653,11.1074,11.0569,11.0653,198000.0
2007-11-05 15:40:00,13.17,13.17,13.07,13.08,123500.0,11.0737,11.0737,10.9897,10.9981,123500.0
2007-11-05 15:45:00,13.07,13.11,13.06,13.06,152400.0,10.9897,11.0233,10.9812,10.9812,152400.0
2007-11-05 15:50:00,13.06,13.07,13.02,13.07,250600.0,10.9812,10.9897,10.9476,10.9897,250600.0
2007-11-05 15:55:00,13.07,13.07,13.02,13.02,333300.0,10.9897,10.9897,10.9476,10.9476,333300.0
2007-11-06 09:30:00,13.08,13.15,13.04,13.04,75900.0,10.9981,11.0569,10.9644,10.9644,75900.0
2007-11-06 09:35:00,13.03,13.13,13.02,13.02,67800.0,10.956,11.0401,10.9476,10.9476,67800.0
2007-11-06 09:40:00,13.01,13.04,12.84,12.93,154300.0,10.9392,10.9644,10.7963,10.8719,154300.0
2007-11-06 09:45:00,12.94,12.96,12.8,12.92,142700.0,10.8803,10.8972,10.7626,10.8635,142700.0
2007-11-06 09:50:00,12.93,12.93,12.84,12.88,58500.0,10.8719,10.8719,10.7963,10.8299,58500.0
2007-11-06 09:55:00,12.89,12.97,12.86,12.95,56000.0,10.8383,10.9056,10.8131,10.8888,56000.0
2007-11-06 10:00:00,12.94,13.0,12.91,13.0,61500.0,10.8803,10.9308,10.8551,10.9308,61500.0
2007-11-06 10:05:00,12.99,13.08,12.99,13.07,89400.0,10.9224,10.9981,10.9224,10.9897,89400.0
2007-11-06 10:10:00,13.06,13.08,13.03,13.05,73600.0,10.9812,10.9981,10.956,10.9728,73600.0
2007-11-06 10:15:00,13.05,13.07,13.04,13.06,54400.0,10.9728,10.9897,10.9644,10.9812,54400.0
2007-11-06 10:20:00,13.05,13.1,13.05,13.07,88300.0,10.9728,11.0149,10.9728,10.9897,88300.0
2007-11-06 10:25:00,13.06,13.09,13.04,13.06,43200.0,10.9812,11.0065,10.9644,10.9812,43200.0
2007-11-06 10:30:00,13.06,13.08,13.02,13.02,44700.0,10.9812,10.9981,10.9476,10.9476,44700.0
2007-11-06 10:35:00,13.03,13.05,13.01,13.04,45100.0,10.956,10.9728,10.9392,10.9644,45100.0
2007-11-06 10:40:00,13.04,13.06,13.01,13.04,39500.0,10.9644,10.9812,10.9392,10.9644,39500.0
2007-11-06 10:45:00,13.04,13.04,12.97,12.98,46300.0,10.9644,10.9644,10.9056,10.914,46300.0
2007-11-06 10:50:00,12.97,12.98,12.93,12.96,73800.0,10.9056,10.914,10.8719,10.8972,73800.0
2007-11-06 10:55:00,12.97,12.99,12.94,12.98,68400.0,10.9056,10.9224,10.8803,10.914,68400.0
2007-11-06 11:00:00,12.98,12.98,12.94,12.96,63100.0,10.914,10.914,10.8803,10.8972,63100.0
2007-11-06 11:05:00,12.96,13.0,12.94,12.97,51800.0,10.8972,10.9308,10.8803,10.9056,51800.0
2007-11-06 11:10:00,12.98,12.99,12.95,12.98,42200.0,10.914,10.9224,10.8888,10.914,42200.0
2007-11-06 11:15:00,12.98,13.0,12.96,12.98,58900.0,10.914,10.9308,10.8972,10.914,58900.0
2007-11-06 11:20:00,12.98,12.99,12.96,12.97,15500.0,10.914,10.9224,10.8972,10.9056,15500.0
2007-11-06 11:25:00,12.96,12.98,12.93,12.95,53700.0,10.8972,10.914,10.8719,10.8888,53700.0
2007-11-06 11:30:00,12.94,12.96,12.92,12.94,41700.0,10.8803,10.8972,10.8635,10.8803,41700.0
2007-11-06 11:35:00,12.93,12.98,12.91,12.98,65000.0,10.8719,10.914,10.8551,10.914,65000.0
2007-11-06 11:40:00,12.98,12.99,12.92,12.94,23000.0,10.914,10.9224,10.8635,10.8803,23000.0
2007-11-06 11:45:00,12.94,12.95,12.91,12.92,25700.0,10.8803,10.8888,10.8551,10.8635,25700.0
2007-11-06 11:50:00,12.92,13.0,12.91,12.98,50100.0,10.8635,10.9308,10.8551,10.914,50100.0
2007-11-06 11:55:00,12.98,13.0,12.95,12.97,55600.0,10.914,10.9308,10.8888,10.9056,55600.0
2007-11-06 12:00:00,12.96,12.97,12.93,12.94,29900.0,10.8972,10.9056,10.8719,10.8803,29900.0
2007-11-06 12:05:00,12.94,12.99,12.94,12.99,30700.0,10.8803,10.9224,10.8803,10.9224,30700.0
2007-11-06 12:10:00,13.0,13.01,12.99,13.01,26800.0,10.9308,10.9392,10.9224,10.9392,26800.0
2007-11-06 12:15:00,13.01,13.04,13.0,13.03,44500.0,10.9392,10.9644,10.9308,10.956,44500.0
2007-11-06 12:20:00,13.04,13.05,13.02,13.03,21200.0,10.9644,10.9728,10.9476,10.956,21200.0
2007-11-06 12:25:00,13.04,13.05,13.02,13.04,27700.0,10.9644,10.9728,10.9476,10.9644,27700.0
2007-11-06 12:30:00,13.05,13.07,13.03,13.03,25100.0,10.9728,10.9897,10.956,10.956,25100.0
2007-11-06 12:35:00,13.03,13.1,13.02,13.1,38200.0,10.956,11.0149,10.9476,11.0149,38200.0
2007-11-06 12:40:00,13.09,13.17,13.08,13.17,86900.0,11.0065,11.0737,10.9981,11.0737,86900.0
2007-11-06 12:45:00,13.17,13.23,13.15,13.17,76400.0,11.0737,11.1242,11.0569,11.0737,76400.0
2007-11-06 12:50:00,13.17,13.27,13.17,13.27,60400.0,11.0737,11.1578,11.0737,11.1578,60400.0
2007-11-06 12:55:00,13.27,13.32,13.27,13.32,60200.0,11.1578,11.1999,11.1578,11.1999,60200.0
2007-11-06 13:00:00,13.31,13.36,13.3,13.32,89300.0,11.1915,11.2335,11.183,11.1999,89300.0
2007-11-06 13:05:00,13.32,13.42,13.32,13.37,107300.0,11.1999,11.2839,11.1999,11.2419,107300.0
2007-11-06 13:10:00,13.38,13.44,13.37,13.4,73500.0,11.2503,11.3008,11.2419,11.2671,73500.0
2007-11-06 13:15:00,13.4,13.42,13.35,13.4,68200.0,11.2671,11.2839,11.2251,11.2671,68200.0
2007-11-06 13:20:00,13.39,13.4,13.36,13.38,52400.0,11.2587,11.2671,11.2335,11.2503,52400.0
2007-11-06 13:25:00,13.38,13.4,13.36,13.38,41000.0,11.2503,11.2671,11.2335,11.2503,41000.0
2007-11-06 13:30:00,13.37,13.39,13.35,13.36,28100.0,11.2419,11.2587,11.2251,11.2335,28100.0
2007-11-06 13:35:00,13.35,13.43,13.35,13.39,36300.0,11.2251,11.2924,11.2251,11.2587,36300.0
2007-11-06 13:40:00,13.41,13.41,13.37,13.38,22000.0,11.2755,11.2755,11.2419,11.2503,22000.0
2007-11-06 13:45:00,13.39,13.41,13.37,13.39,24600.0,11.2587,11.2755,11.2419,11.2587,24600.0
2007-11-06 13:50:00,13.39,13.41,13.38,13.38,29500.0,11.2587,11.2755,11.2503,11.2503,29500.0
2007-11-06 13:55:00,13.38,13.39,13.27,13.28,52800.0,11.2503,11.2587,11.1578,11.1662,52800.0
2007-11-06 14:00:00,13.28,13.3,13.24,13.29,52400.0,11.1662,11.183,11.1326,11.1746,52400.0
2007-11-06 14:05:00,13.3,13.3,13.21,13.22,48800.0,11.183,11.183,11.1074,11.1158,48800.0
2007-11-06 14:10:00,13.23,13.28,13.22,13.28,28100.0,11.1242,11.1662,11.1158,11.1662,28100.0
2007-11-06 14:15:00,13.27,13.27,13.21,13.24,37800.0,11.1578,11.1578,11.1074,11.1326,37800.0
2007-11-06 14:20:00,13.24,13.25,13.19,13.22,53000.0,11.1326,11.141,11.0906,11.1158,53000.0
2007-11-06 14:25:00,13.22,13.22,13.2,13.21,22300.0,11.1158,11.1158,11.099,11.1074,22300.0
2007-11-06 14:30:00,13.21,13.25,13.2,13.25,41600.0,11.1074,11.141,11.099,11.141,41600.0
2007-11-06 14:35:00,13.24,13.25,13.22,13.23,39400.0,11.1326,11.141,11.1158,11.1242,39400.0
2007-11-06 14:40:00,13.23,13.25,13.22,13.25,24800.0,11.1242,11.141,11.1158,11.141,24800.0
2007-11-06 14:45:00,13.24,13.25,13.23,13.23,30300.0,11.1326,11.141,11.1242,11.1242,30300.0
2007-11-06 14:50:00,13.24,13.25,13.21,13.23,39700.0,11.1326,11.141,11.1074,11.1242,39700.0
2007-11-06 14:55:00,13.23,13.27,13.22,13.22,46900.0,11.1242,11.1578,11.1158,11.1158,46900.0
2007-11-06 15:00:00,13.24,13.24,13.2,13.2,36000.0,11.1326,11.1326,11.099,11.099,36000.0
2007-11-06 15:05:00,13.2,13.2,13.14,13.17,63300.0,11.099,11.099,11.0485,11.0737,63300.0
2007-11-06 15:10:00,13.17,13.19,13.17,13.18,20900.0,11.0737,11.0906,11.0737,11.0821,20900.0
2007-11-06 15:15:00,13.18,13.25,13.18,13.24,52200.0,11.0821,11.141,11.0821,11.1326,52200.0
2007-11-06 15:20:00,13.25,13.28,13.24,13.27,41200.0,11.141,11.1662,11.1326,11.1578,41200.0
2007-11-06 15:25:00,13.27,13.28,13.26,13.28,32900.0,11.1578,11.1662,11.1494,11.1662,32900.0
2007-11-06 15:30:00,13.28,13.28,13.24,13.25,37600.0,11.1662,11.1662,11.1326,11.141,37600.0
2007-11-06 15:35:00,13.25,13.25,13.21,13.22,17000.0,11.141,11.141,11.1074,11.1158,17000.0
2007-11-06 15:40:00,13.23,13.29,13.22,13.28,74800.0,11.1242,11.1746,11.1158,11.1662,74800.0
2007-11-06 15:45:00,13.28,13.33,13.28,13.32,80000.0,11.1662,11.2083,11.1662,11.1999,80000.0
2007-11-06 15:50:00,13.32,13.37,13.31,13.36,66400.0,11.1999,11.2419,11.1915,11.2335,66400.0
2007-11-06 15:55:00,13.36,13.4,13.35,13.4,81000.0,11.2335,11.2671,11.2251,11.2671,81000.0
2007-11-07 09:30:00,13.1,13.15,13.07,13.1,55300.0,11.0149,11.0569,10.9897,11.0149,55300.0
2007-11-07 09:35:00,13.1,13.11,13.01,13.11,41900.0,11.0149,11.0233,10.9392,11.0233,41900.0
2007-11-07 09:40:00,13.1,13.13,13.05,13.13,40800.0,11.0149,11.0401,10.9728,11.0401,40800.0
2007-11-07 09:45:00,13.13,13.31,13.12,13.28,104500.0,11.0401,11.1915,11.0317,11.1662,104500.0
2007-11-07 09:50:00,13.3,13.32,13.12,13.12,81200.0,11.183,11.1999,11.0317,11.0317,81200.0
2007-11-07 09:55:00,13.11,13.18,13.11,13.13,38300.0,11.0233,11.0821,11.0233,11.0401,38300.0
2007-11-07 10:00:00,13.13,13.21,13.13,13.17,30600.0,11.0401,11.1074,11.0401,11.0737,30600.0
2007-11-07 10:05:00,13.17,13.29,13.17,13.24,77100.0,11.0737,11.1746,11.0737,11.1326,77100.0
2007-11-07 10:10:00,13.25,13.27,13.2,13.2,33000.0,11.141,11.1578,11.099,11.099,33000.0
2007-11-07 10:15:00,13.22,13.25,13.22,13.25,39600.0,11.1158,11.141,11.1158,11.141,39600.0
2007-11-07 10:20:00,13.25,13.25,13.21,13.21,18200.0,11.141,11.141,11.1074,11.1074,18200.0
2007-11-07 10:25:00,13.21,13.22,13.14,13.14,16600.0,11.1074,11.1158,11.0485,11.0485,16600.0
2007-11-07 10:30:00,13.14,13.22,13.11,13.11,84500.0,11.0485,11.1158,11.0233,11.0233,84500.0
2007-11-07 10:35:00,13.11,13.13,13.08,13.08,68200.0,11.0233,11.0401,10.9981,10.9981,68200.0
2007-11-07 10:40:00,13.08,13.11,13.06,13.1,53200.0,10.9981,11.0233,10.9812,11.0149,53200.0
2007-11-07 10:45:00,13.1,13.16,13.1,13.12,38500.0,11.0149,11.0653,11.0149,11.0317,38500.0
2007-11-07 10:50:00,13.12,13.14,13.09,13.14,34500.0,11.0317,11.0485,11.0065,11.0485,34500.0
2007-11-07 10:55:00,13.13,13.15,13.1,13.1,30400.0,11.0401,11.0569,11.0149,11.0149,30400.0
2007-11-07 11:00:00,13.1,13.12,13.06,13.07,57300.0,11.0149,11.0317,10.9812,10.9897,57300.0
2007-11-07 11:05:00,13.07,13.13,13.06,13.12,52300.0,10.9897,11.0401,10.9812,11.0317,52300.0
2007-11-07 11:10:00,13.11,13.16,13.11,13.12,55600.0,11.0233,11.0653,11.0233,11.0317,55600.0
2007-11-07 11:15:00,13.12,13.18,13.12,13.18,39700.0,11.0317,11.0821,11.0317,11.0821,39700.0
2007-11-07 11:20:00,13.18,13.18,13.15,13.15,33900.0,11.0821,11.0821,11.0569,11.0569,33900.0
2007-11-07 11:25:00,13.15,13.17,13.14,13.15,47200.0,11.0569,11.0737,11.0485,11.0569,47200.0
2007-11-07 11:30:00,13.16,13.19,13.15,13.18,38000.0,11.0653,11.0906,11.0569,11.0821,38000.0
2007-11-07 11:35:00,13.17,13.18,13.15,13.18,35300.0,11.0737,11.0821,11.0569,11.0821,35300.0
2007-11-07 11:40:00,13.17,13.18,13.15,13.17,31200.0,11.0737,11.0821,11.0569,11.0737,31200.0
2007-11-07 11:45:00,13.16,13.16,13.14,13.15,22400.0,11.0653,11.0653,11.0485,11.0569,22400.0
2007-11-07 11:50:00,13.15,13.15,13.14,13.14,29700.0,11.0569,11.0569,11.0485,11.0485,29700.0
2007-11-07 11:55:00,13.13,13.14,13.11,13.13,22900.0,11.0401,11.0485,11.0233,11.0401,22900.0
2007-11-07 12:00:00,13.13,13.13,13.09,13.12,44300.0,11.0401,11.0401,11.0065,11.0317,44300.0
2007-11-07 12:05:00,13.13,13.17,13.11,13.16,67000.0,11.0401,11.0737,11.0233,11.0653,67000.0
2007-11-07 12:10:00,13.15,13.16,13.1,13.12,56100.0,11.0569,11.0653,11.0149,11.0317,56100.0
2007-11-07 12:15:00,13.12,13.13,13.09,13.1,28100.0,11.0317,11.0401,11.0065,11.0149,28100.0
2007-11-07 12:20:00,13.09,13.15,13.08,13.13,50600.0,11.0065,11.0569,10.9981,11.0401,50600.0
2007-11-07 12:25:00,13.13,13.19,13.13,13.18,42900.0,11.0401,11.0906,11.0401,11.0821,42900.0
2007-11-07 12:30:00,13.19,13.25,13.18,13.2,50200.0,11.0906,11.141,11.0821,11.099,50200.0
2007-11-07 12:35:00,13.21,13.24,13.21,13.24,18800.0,11.1074,11.1326,11.1074,11.1326,18800.0
2007-11-07 12:40:00,13.23,13.23,13.18,13.19,20900.0,11.1242,11.1242,11.0821,11.0906,20900.0
2007-11-07 12:45:00,13.18,13.2,13.09,13.1,37500.0,11.0821,11.099,11.0065,11.0149,37500.0
2007-11-07 12:50:00,13.1,13.16,13.09,13.16,35100.0,11.0149,11.0653,11.0065,11.0653,35100.0
2007-11-07 12:55:00,13.16,13.18,13.12,13.13,22100.0,11.0653,11.0821,11.0317,11.0401,22100.0
2007-11-07 13:00:00,13.12,13.18,13.1,13.14,27700.0,11.0317,11.0821,11.0149,11.0485,27700.0
2007-11-07 13:05:00,13.15,13.18,13.09,13.16,26500.0,11.0569,11.0821,11.0065,11.0653,26500.0
2007-11-07 13:10:00,13.16,13.18,13.12,13.13,37800.0,11.0653,11.0821,11.0317,11.0401,37800.0
2007-11-07 13:15:00,13.12,13.14,13.01,13.04,98100.0,11.0317,11.0485,10.9392,10.9644,98100.0
2007-11-07 13:20:00,13.04,13.15,13.03,13.07,60300.0,10.9644,11.0569,10.956,10.9897,60300.0
2007-11-07 13:25:00,13.07,13.14,13.06,13.1,77700.0,10.9897,11.0485,10.9812,11.0149,77700.0
2007-11-07 13:30:00,13.09,13.12,13.07,13.08,63000.0,11.0065,11.0317,10.9897,10.9981,63000.0
2007-11-07 13:35:00,13.07,13.08,13.0,13.01,37800.0,10.9897,10.9981,10.9308,10.9392,37800.0
2007-11-07 13:40:00,13.01,13.09,13.0,13.03,52800.0,10.9392,11.0065,10.9308,10.956,52800.0
2007-11-07 13:45:00,13.04,13.05,13.01,13.04,56200.0,10.9644,10.9728,10.9392,10.9644,56200.0
2007-11-07 13:50:00,13.04,13.05,13.01,13.01,42200.0,10.9644,10.9728,10.9392,10.9392,42200.0
2007-11-07 13:55:00,13.01,13.06,13.01,13.03,52000.0,10.9392,10.9812,10.9392,10.956,52000.0
2007-11-07 14:00:00,13.03,13.03,12.99,12.99,35600.0,10.956,10.956,10.9224,10.9224,35600.0
2007-11-07 14:05:00,12.99,13.01,12.96,13.0,37700.0,10.9224,10.9392,10.8972,10.9308,37700.0
2007-11-07 14:10:00,13.0,13.01,12.95,12.99,53000.0,10.9308,10.9392,10.8888,10.9224,53000.0
2007-11-07 14:15:00,13.0,13.02,12.95,12.97,54000.0,10.9308,10.9476,10.8888,10.9056,54000.0
2007-11-07 14:20:00,12.99,12.99,12.95,12.99,38300.0,10.9224,10.9224,10.8888,10.9224,38300.0
2007-11-07 14:25:00,12.99,13.06,12.98,13.05,51000.0,10.9224,10.9812,10.914,10.9728,51000.0
2007-11-07 14:30:00,13.05,13.07,13.0,13.06,72200.0,10.9728,10.9897,10.9308,10.9812,72200.0
2007-11-07 14:35:00,13.06,13.1,13.05,13.08,38500.0,10.9812,11.0149,10.9728,10.9981,38500.0
2007-11-07 14:40:00,13.08,13.13,13.07,13.1,28900.0,10.9981,11.0401,10.9897,11.0149,28900.0
2007-11-07 14:45:00,13.1,13.11,13.03,13.04,18400.0,11.0149,11.0233,10.956,10.9644,18400.0
2007-11-07 14:50:00,13.04,13.08,13.01,13.02,34500.0,10.9644,10.9981,10.9392,10.9476,34500.0
2007-11-07 14:55:00,13.02,13.02,12.98,13.01,37800.0,10.9476,10.9476,10.914,10.9392,37800.0
2007-11-07 15:00:00,13.01,13.02,12.96,12.96,23600.0,10.9392,10.9476,10.8972,10.8972,23600.0
2007-11-07 15:05:00,12.97,13.02,12.97,13.01,53000.0,10.9056,10.9476,10.9056,10.9392,53000.0
2007-11-07 15:10:00,13.01,13.04,13.0,13.03,35300.0,10.9392,10.9644,10.9308,10.956,35300.0
2007-11-07 15:15:00,13.02,13.05,13.01,13.01,25000.0,10.9476,10.9728,10.9392,10.9392,25000.0
2007-11-07 15:20:00,13.02,13.08,13.02,13.05,43200.0,10.9476,10.9981,10.9476,10.9728,43200.0
2007-11-07 15:25:00,13.04,13.04,12.99,13.01,71800.0,10.9644,10.9644,10.9224,10.9392,71800.0
2007-11-07 15:30:00,13.01,13.03,12.93,12.93,94800.0,10.9392,10.956,10.8719,10.8719,94800.0
2007-11-07 15:35:00,12.93,12.95,12.86,12.88,106600.0,10.8719,10.8888,10.8131,10.8299,106600.0
2007-11-07 15:40:00,12.88,12.95,12.85,12.95,152200.0,10.8299,10.8888,10.8047,10.8888,152200.0
2007-11-07 15:45:00,12.95,12.99,12.92,12.93,72900.0,10.8888,10.9224,10.8635,10.8719,72900.0
2007-11-07 15:50:00,12.92,12.92,12.81,12.82,109300.0,10.8635,10.8635,10.771,10.7794,109300.0
2007-11-07 15:55:00,12.82,12.86,12.81,12.82,105800.0,10.7794,10.8131,10.771,10.7794,105800.0
2007-11-08 09:30:00,12.81,12.98,12.81,12.9,56800.0,10.771,10.914,10.771,10.8467,56800.0
2007-11-08 09:35:00,12.9,12.9,12.67,12.67,74400.0,10.8467,10.8467,10.6533,10.6533,74400.0
2007-11-08 09:40:00,12.67,12.7,12.58,12.6,95400.0,10.6533,10.6785,10.5776,10.5945,95400.0
2007-11-08 09:45:00,12.6,12.62,12.52,12.6,91000.0,10.5945,10.6113,10.5272,10.5945,91000.0
2007-11-08 09:50:00,12.6,12.63,12.54,12.62,37400.0,10.5945,10.6197,10.544,10.6113,37400.0
2007-11-08 09:55:00,12.62,12.74,12.6,12.74,75700.0,10.6113,10.7122,10.5945,10.7122,75700.0
2007-11-08 10:00:00,12.74,12.74,12.56,12.57,65200.0,10.7122,10.7122,10.5608,10.5692,65200.0
2007-11-08 10:05:00,12.57,12.67,12.54,12.6,64500.0,10.5692,10.6533,10.544,10.5945,64500.0
2007-11-08 10:10:00,12.61,12.61,12.49,12.49,90600.0,10.6029,10.6029,10.502,10.502,90600.0
2007-11-08 10:15:00,12.49,12.6,12.45,12.59,98300.0,10.502,10.5945,10.4683,10.5861,98300.0
2007-11-08 10:20:00,12.59,12.76,12.58,12.7,87100.0,10.5861,10.729,10.5776,10.6785,87100.0
2007-11-08 10:25:00,12.69,12.7,12.57,12.61,86400.0,10.6701,10.6785,10.5692,10.6029,86400.0
2007-11-08 10:30:00,12.61,12.62,12.53,12.59,40500.0,10.6029,10.6113,10.5356,10.5861,40500.0
2007-11-08 10:35:00,12.59,12.62,12.55,12.56,55300.0,10.5861,10.6113,10.5524,10.5608,55300.0
2007-11-08 10:40:00,12.57,12.59,12.55,12.57,53000.0,10.5692,10.5861,10.5524,10.5692,53000.0
2007-11-08 10:45:00,12.56,12.57,12.53,12.56,36700.0,10.5608,10.5692,10.5356,10.5608,36700.0
2007-11-08 10:50:00,12.55,12.6,12.54,12.58,36500.0,10.5524,10.5945,10.544,10.5776,36500.0
2007-11-08 10:55:00,12.59,12.68,12.59,12.67,67300.0,10.5861,10.6617,10.5861,10.6533,67300.0
2007-11-08 11:00:00,12.68,12.75,12.64,12.64,58100.0,10.6617,10.7206,10.6281,10.6281,58100.0
2007-11-08 11:05:00,12.64,12.64,12.58,12.58,46900.0,10.6281,10.6281,10.5776,10.5776,46900.0
2007-11-08 11:10:00,12.58,12.64,12.57,12.6,29800.0,10.5776,10.6281,10.5692,10.5945,29800.0
2007-11-08 11:15:00,12.6,12.66,12.58,12.58,30600.0,10.5945,10.6449,10.5776,10.5776,30600.0
2007-11-08 11:20:00,12.57,12.59,12.53,12.55,39700.0,10.5692,10.5861,10.5356,10.5524,39700.0
2007-11-08 11:25:00,12.54,12.6,12.52,12.59,37100.0,10.544,10.5945,10.5272,10.5861,37100.0
2007-11-08 11:30:00,12.57,12.6,12.53,12.53,36700.0,10.5692,10.5945,10.5356,10.5356,36700.0
2007-11-08 11:35:00,12.52,12.57,12.51,12.54,40600.0,10.5272,10.5692,10.5188,10.544,40600.0
2007-11-08 11:40:00,12.55,12.6,12.54,12.58,40100.0,10.5524,10.5945,10.544,10.5776,40100.0
2007-11-08 11:45:00,12.58,12.59,12.45,12.45,47200.0,10.5776,10.5861,10.4683,10.4683,47200.0
2007-11-08 11:50:00,12.46,12.5,12.44,12.44,60700.0,10.4767,10.5104,10.4599,10.4599,60700.0
2007-11-08 11:55:00,12.44,12.46,12.41,12.46,55300.0,10.4599,10.4767,10.4347,10.4767,55300.0
2007-11-08 12:00:00,12.45,12.46,12.38,12.4,69000.0,10.4683,10.4767,10.4095,10.4263,69000.0
2007-11-08 12:05:00,12.4,12.41,12.33,12.36,65400.0,10.4263,10.4347,10.3674,10.3927,65400.0
2007-11-08 12:10:00,12.35,12.37,12.33,12.36,51400.0,10.3843,10.4011,10.3674,10.3927,51400.0
2007-11-08 12:15:00,12.36,12.37,12.3,12.31,56000.0,10.3927,10.4011,10.3422,10.3506,56000.0
2007-11-08 12:20:00,12.31,12.35,12.3,12.34,53800.0,10.3506,10.3843,10.3422,10.3758,53800.0
2007-11-08 12:25:00,12.33,12.33,12.3,12.31,96900.0,10.3674,10.3674,10.3422,10.3506,96900.0
2007-11-08 12:30:00,12.31,12.37,12.29,12.37,87600.0,10.3506,10.4011,10.3338,10.4011,87600.0
2007-11-08 12:35:00,12.37,12.37,12.28,12.34,58100.0,10.4011,10.4011,10.3254,10.3758,58100.0
2007-11-08 12:40:00,12.34,12.37,12.25,12.33,74200.0,10.3758,10.4011,10.3002,10.3674,74200.0
2007-11-08 12:45:00,12.33,12.33,12.22,12.22,57600.0,10.3674,10.3674,10.275,10.275,57600.0
2007-11-08 12:50:00,12.22,12.32,12.17,12.23,72300.0,10.275,10.359,10.2329,10.2834,72300.0
2007-11-08 12:55:00,12.23,12.3,12.18,12.26,37600.0,10.2834,10.3422,10.2413,10.3086,37600.0
2007-11-08 13:00:00,12.26,12.3,12.23,12.28,44400.0,10.3086,10.3422,10.2834,10.3254,44400.0
2007-11-08 13:05:00,12.28,12.29,12.21,12.24,72500.0,10.3254,10.3338,10.2665,10.2918,72500.0
2007-11-08 13:10:00,12.24,12.27,12.18,12.2,71300.0,10.2918,10.317,10.2413,10.2581,71300.0
2007-11-08 13:15:00,12.21,12.29,12.15,12.25,80300.0,10.2665,10.3338,10.2161,10.3002,80300.0
2007-11-08 13:20:00,12.24,12.28,12.19,12.24,72800.0,10.2918,10.3254,10.2497,10.2918,72800.0
2007-11-08 13:25:00,12.24,12.32,12.15,12.27,107600.0,10.2918,10.359,10.2161,10.317,107600.0
2007-11-08 13:30:00,12.27,12.37,12.25,12.32,103500.0,10.317,10.4011,10.3002,10.359,103500.0
2007-11-08 13:35:00,12.31,12.33,12.22,12.32,71500.0,10.3506,10.3674,10.275,10.359,71500.0
2007-11-08 13:40:00,12.32,12.38,12.25,12.35,71300.0,10.359,10.4095,10.3002,10.3843,71300.0
2007-11-08 13:45:00,12.35,12.37,12.31,12.32,45300.0,10.3843,10.4011,10.3506,10.359,45300.0
2007-11-08 13:50:00,12.34,12.36,12.32,12.33,55100.0,10.3758,10.3927,10.359,10.3674,55100.0
2007-11-08 13:55:00,12.32,12.42,12.32,12.42,45600.0,10.359,10.4431,10.359,10.4431,45600.0
2007-11-08 14:00:00,12.41,12.46,12.39,12.42,61300.0,10.4347,10.4767,10.4179,10.4431,61300.0
2007-11-08 14:05:00,12.42,12.43,12.36,12.36,52000.0,10.4431,10.4515,10.3927,10.3927,52000.0
2007-11-08 14:10:00,12.36,12.43,12.36,12.38,53900.0,10.3927,10.4515,10.3927,10.4095,53900.0
2007-11-08 14:15:00,12.39,12.39,12.36,12.36,35500.0,10.4179,10.4179,10.3927,10.3927,35500.0
2007-11-08 14:20:00,12.36,12.4,12.35,12.4,71700.0,10.3927,10.4263,10.3843,10.4263,71700.0
2007-11-08 14:25:00,12.37,12.42,12.37,12.39,45600.0,10.4011,10.4431,10.4011,10.4179,45600.0
2007-11-08 14:30:00,12.39,12.43,12.39,12.42,51600.0,10.4179,10.4515,10.4179,10.4431,51600.0
2007-11-08 14:35:00,12.41,12.41,12.3,12.31,48100.0,10.4347,10.4347,10.3422,10.3506,48100.0
2007-11-08 14:40:00,12.31,12.34,12.3,12.32,30300.0,10.3506,10.3758,10.3422,10.359,30300.0
2007-11-08 14:45:00,12.31,12.34,12.28,12.32,64400.0,10.3506,10.3758,10.3254,10.359,64400.0
2007-11-08 14:50:00,12.32,12.32,12.26,12.3,47700.0,10.359,10.359,10.3086,10.3422,47700.0
2007-11-08 14:55:00,12.3,12.36,12.25,12.35,82100.0,10.3422,10.3927,10.3002,10.3843,82100.0
2007-11-08 15:00:00,12.35,12.42,12.31,12.38,70300.0,10.3843,10.4431,10.3506,10.4095,70300.0
2007-11-08 15:05:00,12.38,12.44,12.36,12.37,79200.0,10.4095,10.4599,10.3927,10.4011,79200.0
2007-11-08 15:10:00,12.37,12.4,12.34,12.39,48000.0,10.4011,10.4263,10.3758,10.4179,48000.0
2007-11-08 15:15:00,12.39,12.49,12.37,12.48,74100.0,10.4179,10.502,10.4011,10.4936,74100.0
2007-11-08 15:20:00,12.47,12.55,12.47,12.54,74700.0,10.4852,10.5524,10.4852,10.544,74700.0
2007-11-08 15:25:00,12.53,12.62,12.52,12.59,68600.0,10.5356,10.6113,10.5272,10.5861,68600.0
2007-11-08 15:30:00,12.6,12.63,12.57,12.61,68800.0,10.5945,10.6197,10.5692,10.6029,68800.0
2007-11-08 15:35:00,12.61,12.61,12.56,12.59,64300.0,10.6029,10.6029,10.5608,10.5861,64300.0
2007-11-08 15:40:00,12.6,12.68,12.58,12.63,79400.0,10.5945,10.6617,10.5776,10.6197,79400.0
2007-11-08 15:45:00,12.62,12.65,12.6,12.61,91200.0,10.6113,10.6365,10.5945,10.6029,91200.0
2007-11-08 15:50:00,12.61,12.68,12.6,12.67,123100.0,10.6029,10.6617,10.5945,10.6533,123100.0
2007-11-08 15:55:00,12.68,12.72,12.63,12.64,205800.0,10.6617,10.6954,10.6197,10.6281,205800.0
2007-11-09 09:30:00,12.26,12.4,12.26,12.36,59400.0,10.3086,10.4263,10.3086,10.3927,59400.0
2007-11-09 09:35:00,12.36,12.36,12.25,12.28,59800.0,10.3927,10.3927,10.3002,10.3254,59800.0
2007-11-09 09:40:00,12.29,12.34,12.27,12.33,49500.0,10.3338,10.3758,10.317,10.3674,49500.0
2007-11-09 09:45:00,12.35,12.46,12.3,12.44,64100.0,10.3843,10.4767,10.3422,10.4599,64100.0
2007-11-09 09:50:00,12.43,12.43,12.33,12.35,48600.0,10.4515,10.4515,10.3674,10.3843,48600.0
2007-11-09 09:55:00,12.35,12.42,12.33,12.38,39800.0,10.3843,10.4431,10.3674,10.4095,39800.0
2007-11-09 10:00:00,12.38,12.46,12.33,12.45,100400.0,10.4095,10.4767,10.3674,10.4683,100400.0
2007-11-09 10:05:00,12.45,12.5,12.38,12.48,93300.0,10.4683,10.5104,10.4095,10.4936,93300.0
2007-11-09 10:10:00,12.48,12.53,12.46,12.5,77700.0,10.4936,10.5356,10.4767,10.5104,77700.0
2007-11-09 10:15:00,12.5,12.57,12.45,12.57,70200.0,10.5104,10.5692,10.4683,10.5692,70200.0
2007-11-09 10:20:00,12.57,12.59,12.49,12.54,73300.0,10.5692,10.5861,10.502,10.544,73300.0
2007-11-09 10:25:00,12.56,12.59,12.49,12.51,68900.0,10.5608,10.5861,10.502,10.5188,68900.0
2007-11-09 10:30:00,12.52,12.57,12.49,12.51,54800.0,10.5272,10.5692,10.502,10.5188,54800.0
2007-11-09 10:35:00,12.53,12.61,12.5,12.59,56000.0,10.5356,10.6029,10.5104,10.5861,56000.0
2007-11-09 10:40:00,12.6,12.67,12.55,12.59,58400.0,10.5945,10.6533,10.5524,10.5861,58400.0
2007-11-09 10:45:00,12.59,12.6,12.51,12.59,44800.0,10.5861,10.5945,10.5188,10.5861,44800.0
2007-11-09 10:50:00,12.57,12.58,12.51,12.53,75700.0,10.5692,10.5776,10.5188,10.5356,75700.0
2007-11-09 10:55:00,12.53,12.56,12.47,12.52,60900.0,10.5356,10.5608,10.4852,10.5272,60900.0
2007-11-09 11:00:00,12.52,12.54,12.45,12.5,30700.0,10.5272,10.544,10.4683,10.5104,30700.0
2007-11-09 11:05:00,12.5,12.53,12.4,12.41,49100.0,10.5104,10.5356,10.4263,10.4347,49100.0
2007-11-09 11:10:00,12.41,12.47,12.35,12.47,74500.0,10.4347,10.4852,10.3843,10.4852,74500.0
2007-11-09 11:15:00,12.47,12.52,12.46,12.48,69100.0,10.4852,10.5272,10.4767,10.4936,69100.0
2007-11-09 11:20:00,12.49,12.6,12.48,12.51,81500.0,10.502,10.5945,10.4936,10.5188,81500.0
2007-11-09 11:25:00,12.51,12.58,12.49,12.5,40800.0,10.5188,10.5776,10.502,10.5104,40800.0
2007-11-09 11:30:00,12.51,12.6,12.5,12.53,32300.0,10.5188,10.5945,10.5104,10.5356,32300.0
2007-11-09 11:35:00,12.53,12.57,12.5,12.57,36900.0,10.5356,10.5692,10.5104,10.5692,36900.0
2007-11-09 11:40:00,12.57,12.63,12.55,12.63,64300.0,10.5692,10.6197,10.5524,10.6197,64300.0
2007-11-09 11:45:00,12.64,12.71,12.61,12.65,55300.0,10.6281,10.687,10.6029,10.6365,55300.0
2007-11-09 11:50:00,12.65,12.7,12.62,12.68,41700.0,10.6365,10.6785,10.6113,10.6617,41700.0
2007-11-09 11:55:00,12.68,12.77,12.68,12.74,49600.0,10.6617,10.7374,10.6617,10.7122,49600.0
2007-11-09 12:00:00,12.74,12.75,12.67,12.74,34100.0,10.7122,10.7206,10.6533,10.7122,34100.0
2007-11-09 12:05:00,12.73,12.75,12.71,12.74,32200.0,10.7038,10.7206,10.687,10.7122,32200.0
2007-11-09 12:10:00,12.74,12.8,12.73,12.74,34200.0,10.7122,10.7626,10.7038,10.7122,34200.0
2007-11-09 12:15:00,12.75,12.82,12.72,12.82,44400.0,10.7206,10.7794,10.6954,10.7794,44400.0
2007-11-09 12:20:00,12.82,12.84,12.81,12.82,32700.0,10.7794,10.7963,10.771,10.7794,32700.0
2007-11-09 12:25:00,12.82,12.89,12.82,12.88,58300.0,10.7794,10.8383,10.7794,10.8299,58300.0
2007-11-09 12:30:00,12.89,12.91,12.85,12.85,62000.0,10.8383,10.8551,10.8047,10.8047,62000.0
2007-11-09 12:35:00,12.86,13.0,12.86,12.98,62700.0,10.8131,10.9308,10.8131,10.914,62700.0
2007-11-09 12:40:00,12.98,13.02,12.97,12.98,38700.0,10.914,10.9476,10.9056,10.914,38700.0
2007-11-09 12:45:00,12.98,13.05,12.98,13.0,70100.0,10.914,10.9728,10.914,10.9308,70100.0
2007-11-09 12:50:00,13.0,13.0,12.96,12.99,52600.0,10.9308,10.9308,10.8972,10.9224,52600.0
2007-11-09 12:55:00,12.99,12.99,12.95,12.98,41400.0,10.9224,10.9224,10.8888,10.914,41400.0
2007-11-09 13:00:00,12.98,12.99,12.93,12.98,51200.0,10.914,10.9224,10.8719,10.914,51200.0
2007-11-09 13:05:00,12.98,12.99,12.9,12.91,34000.0,10.914,10.9224,10.8467,10.8551,34000.0
2007-11-09 13:10:00,12.9,12.92,12.88,12.89,34800.0,10.8467,10.8635,10.8299,10.8383,34800.0
2007-11-09 13:15:00,12.89,12.94,12.89,12.93,38800.0,10.8383,10.8803,10.8383,10.8719,38800.0
2007-11-09 13:20:00,12.93,12.95,12.89,12.94,28000.0,10.8719,10.8888,10.8383,10.8803,28000.0
2007-11-09 13:25:00,12.93,12.95,12.89,12.92,39600.0,10.8719,10.8888,10.8383,10.8635,39600.0
2007-11-09 13:30:00,12.93,12.94,12.9,12.93,32300.0,10.8719,10.8803,10.8467,10.8719,32300.0
2007-11-09 13:35:00,12.92,12.92,12.85,12.87,54800.0,10.8635,10.8635,10.8047,10.8215,54800.0
2007-11-09 13:40:00,12.87,12.94,12.86,12.89,40300.0,10.8215,10.8803,10.8131,10.8383,40300.0
2007-11-09 13:45:00,12.89,12.97,12.88,12.96,55300.0,10.8383,10.9056,10.8299,10.8972,55300.0
2007-11-09 13:50:00,12.95,12.97,12.94,12.95,23900.0,10.8888,10.9056,10.8803,10.8888,23900.0
2007-11-09 13:55:00,12.95,12.97,12.94,12.94,46100.0,10.8888,10.9056,10.8803,10.8803,46100.0
2007-11-09 14:00:00,12.95,12.96,12.91,12.95,82900.0,10.8888,10.8972,10.8551,10.8888,82900.0
2007-11-09 14:05:00,12.95,12.98,12.94,12.96,31800.0,10.8888,10.914,10.8803,10.8972,31800.0
2007-11-09 14:10:00,12.96,13.0,12.92,12.98,39400.0,10.8972,10.9308,10.8635,10.914,39400.0
2007-11-09 14:15:00,12.98,13.02,12.95,13.02,43600.0,10.914,10.9476,10.8888,10.9476,43600.0
2007-11-09 14:20:00,13.03,13.05,12.99,13.04,48400.0,10.956,10.9728,10.9224,10.9644,48400.0
2007-11-09 14:25:00,13.04,13.05,13.01,13.05,55100.0,10.9644,10.9728,10.9392,10.9728,55100.0
2007-11-09 14:30:00,13.05,13.07,13.01,13.07,69900.0,10.9728,10.9897,10.9392,10.9897,69900.0
2007-11-09 14:35:00,13.07,13.07,13.03,13.06,60700.0,10.9897,10.9897,10.956,10.9812,60700.0
2007-11-09 14:40:00,13.06,13.12,13.06,13.12,44700.0,10.9812,11.0317,10.9812,11.0317,44700.0
2007-11-09 14:45:00,13.12,13.19,13.12,13.19,106800.0,11.0317,11.0906,11.0317,11.0906,106800.0
2007-11-09 14:50:00,13.19,13.2,13.15,13.16,78900.0,11.0906,11.099,11.0569,11.0653,78900.0
2007-11-09 14:55:00,13.16,13.19,13.15,13.16,54300.0,11.0653,11.0906,11.0569,11.0653,54300.0
2007-11-09 15:00:00,13.16,13.21,13.16,13.18,105400.0,11.0653,11.1074,11.0653,11.0821,105400.0
2007-11-09 15:05:00,13.18,13.19,13.13,13.15,48300.0,11.0821,11.0906,11.0401,11.0569,48300.0
2007-11-09 15:10:00,13.15,13.17,13.12,13.14,42900.0,11.0569,11.0737,11.0317,11.0485,42900.0
2007-11-09 15:15:00,13.14,13.17,13.11,13.16,40500.0,11.0485,11.0737,11.0233,11.0653,40500.0
2007-11-09 15:20:00,13.16,13.22,13.15,13.21,69400.0,11.0653,11.1158,11.0569,11.1074,69400.0
2007-11-09 15:25:00,13.21,13.21,13.15,13.16,53900.0,11.1074,11.1074,11.0569,11.0653,53900.0
2007-11-09 15:30:00,13.17,13.18,13.12,13.12,57000.0,11.0737,11.0821,11.0317,11.0317,57000.0
2007-11-09 15:35:00,13.12,13.12,13.05,13.08,84100.0,11.0317,11.0317,10.9728,10.9981,84100.0
2007-11-09 15:40:00,13.08,13.09,13.01,13.02,79500.0,10.9981,11.0065,10.9392,10.9476,79500.0
2007-11-09 15:45:00,13.02,13.03,12.97,12.98,113300.0,10.9476,10.956,10.9056,10.914,113300.0
2007-11-09 15:50:00,12.98,12.98,12.92,12.93,162900.0,10.914,10.914,10.8635,10.8719,162900.0
2007-11-09 15:55:00,12.93,12.97,12.91,12.92,205500.0,10.8719,10.9056,10.8551,10.8635,205500.0
2007-11-12 09:30:00,12.7,13.01,12.7,12.94,91900.0,10.6785,10.9392,10.6785,10.8803,91900.0
2007-11-12 09:35:00,12.94,13.07,12.93,13.06,48500.0,10.8803,10.9897,10.8719,10.9812,48500.0
2007-11-12 09:40:00,13.07,13.12,13.05,13.09,44700.0,10.9897,11.0317,10.9728,11.0065,44700.0
2007-11-12 09:45:00,13.1,13.15,13.08,13.12,45300.0,11.0149,11.0569,10.9981,11.0317,45300.0
2007-11-12 09:50:00,13.12,13.12,12.96,12.98,52000.0,11.0317,11.0317,10.8972,10.914,52000.0
2007-11-12 09:55:00,12.98,12.99,12.89,12.92,55300.0,10.914,10.9224,10.8383,10.8635,55300.0
2007-11-12 10:00:00,12.9,12.9,12.82,12.87,33500.0,10.8467,10.8467,10.7794,10.8215,33500.0
2007-11-12 10:05:00,12.88,12.89,12.86,12.88,42000.0,10.8299,10.8383,10.8131,10.8299,42000.0
2007-11-12 10:10:00,12.87,12.96,12.87,12.87,48400.0,10.8215,10.8972,10.8215,10.8215,48400.0
2007-11-12 10:15:00,12.86,13.0,12.86,12.93,42700.0,10.8131,10.9308,10.8131,10.8719,42700.0
2007-11-12 10:20:00,12.94,12.98,12.92,12.97,26500.0,10.8803,10.914,10.8635,10.9056,26500.0
2007-11-12 10:25:00,12.98,13.07,12.98,13.02,62000.0,10.914,10.9897,10.914,10.9476,62000.0
2007-11-12 10:30:00,13.03,13.06,13.01,13.01,42900.0,10.956,10.9812,10.9392,10.9392,42900.0
2007-11-12 10:35:00,13.01,13.07,12.99,13.06,46700.0,10.9392,10.9897,10.9224,10.9812,46700.0
2007-11-12 10:40:00,13.07,13.17,13.07,13.16,30600.0,10.9897,11.0737,10.9897,11.0653,30600.0
2007-11-12 10:45:00,13.17,13.21,13.15,13.19,32900.0,11.0737,11.1074,11.0569,11.0906,32900.0
2007-11-12 10:50:00,13.19,13.26,13.18,13.26,59500.0,11.0906,11.1494,11.0821,11.1494,59500.0
2007-11-12 10:55:00,13.26,13.36,13.25,13.36,33400.0,11.1494,11.2335,11.141,11.2335,33400.0
2007-11-12 11:00:00,13.37,13.41,13.31,13.4,76000.0,11.2419,11.2755,11.1915,11.2671,76000.0
2007-11-12 11:05:00,13.41,13.52,13.41,13.51,103500.0,11.2755,11.368,11.2755,11.3596,103500.0
2007-11-12 11:10:00,13.51,13.59,13.51,13.58,108900.0,11.3596,11.4269,11.3596,11.4185,108900.0
2007-11-12 11:15:00,13.59,13.6,13.44,13.45,105600.0,11.4269,11.4353,11.3008,11.3092,105600.0
2007-11-12 11:20:00,13.44,13.52,13.44,13.52,72900.0,11.3008,11.368,11.3008,11.368,72900.0
2007-11-12 11:25:00,13.52,13.6,13.5,13.6,89200.0,11.368,11.4353,11.3512,11.4353,89200.0
2007-11-12 11:30:00,13.59,13.6,13.52,13.53,35400.0,11.4269,11.4353,11.368,11.3764,35400.0
2007-11-12 11:35:00,13.53,13.54,13.39,13.39,57900.0,11.3764,11.3848,11.2587,11.2587,57900.0
2007-11-12 11:40:00,13.39,13.4,13.31,13.31,26000.0,11.2587,11.2671,11.1915,11.1915,26000.0
2007-11-12 11:45:00,13.31,13.33,13.3,13.31,26700.0,11.1915,11.2083,11.183,11.1915,26700.0
2007-11-12 11:50:00,13.32,13.32,13.28,13.29,17700.0,11.1999,11.1999,11.1662,11.1746,17700.0
2007-11-12 11:55:00,13.29,13.36,13.28,13.35,37100.0,11.1746,11.2335,11.1662,11.2251,37100.0
2007-11-12 12:00:00,13.36,13.38,13.34,13.35,23800.0,11.2335,11.2503,11.2167,11.2251,23800.0
2007-11-12 12:05:00,13.36,13.37,13.34,13.35,16400.0,11.2335,11.2419,11.2167,11.2251,16400.0
2007-11-12 12:10:00,13.34,13.36,13.31,13.33,13100.0,11.2167,11.2335,11.1915,11.2083,13100.0
2007-11-12 12:15:00,13.33,13.36,13.31,13.34,16600.0,11.2083,11.2335,11.1915,11.2167,16600.0
2007-11-12 12:20:00,13.35,13.37,13.34,13.36,20400.0,11.2251,11.2419,11.2167,11.2335,20400.0
2007-11-12 12:25:00,13.36,13.37,13.35,13.36,20000.0,11.2335,11.2419,11.2251,11.2335,20000.0
2007-11-12 12:30:00,13.35,13.38,13.35,13.38,46600.0,11.2251,11.2503,11.2251,11.2503,46600.0
2007-11-12 12:35:00,13.38,13.4,13.38,13.4,24600.0,11.2503,11.2671,11.2503,11.2671,24600.0
2007-11-12 12:40:00,13.4,13.4,13.39,13.4,13100.0,11.2671,11.2671,11.2587,11.2671,13100.0
2007-11-12 12:45:00,13.41,13.42,13.4,13.41,33900.0,11.2755,11.2839,11.2671,11.2755,33900.0
2007-11-12 12:50:00,13.41,13.42,13.39,13.39,23100.0,11.2755,11.2839,11.2587,11.2587,23100.0
2007-11-12 12:55:00,13.4,13.4,13.37,13.37,10600.0,11.2671,11.2671,11.2419,11.2419,10600.0
2007-11-12 13:00:00,13.37,13.38,13.36,13.36,27200.0,11.2419,11.2503,11.2335,11.2335,27200.0
2007-11-12 13:05:00,13.37,13.37,13.32,13.32,23900.0,11.2419,11.2419,11.1999,11.1999,23900.0
2007-11-12 13:10:00,13.33,13.35,13.31,13.35,17900.0,11.2083,11.2251,11.1915,11.2251,17900.0
2007-11-12 13:15:00,13.34,13.34,13.31,13.33,21100.0,11.2167,11.2167,11.1915,11.2083,21100.0
2007-11-12 13:20:00,13.33,13.33,13.3,13.32,12000.0,11.2083,11.2083,11.183,11.1999,12000.0
2007-11-12 13:25:00,13.31,13.33,13.31,13.31,16500.0,11.1915,11.2083,11.1915,11.1915,16500.0
2007-11-12 13:30:00,13.32,13.33,13.32,13.32,7700.0,11.1999,11.2083,11.1999,11.1999,7700.0
2007-11-12 13:35:00,13.33,13.33,13.25,13.25,33900.0,11.2083,11.2083,11.141,11.141,33900.0
2007-11-12 13:40:00,13.25,13.26,13.2,13.25,25400.0,11.141,11.1494,11.099,11.141,25400.0
2007-11-12 13:45:00,13.25,13.26,13.23,13.24,19600.0,11.141,11.1494,11.1242,11.1326,19600.0
2007-11-12 13:50:00,13.24,13.25,13.2,13.21,30700.0,11.1326,11.141,11.099,11.1074,30700.0
2007-11-12 13:55:00,13.21,13.23,13.2,13.23,16700.0,11.1074,11.1242,11.099,11.1242,16700.0
2007-11-12 14:00:00,13.23,13.25,13.22,13.24,18400.0,11.1242,11.141,11.1158,11.1326,18400.0
2007-11-12 14:05:00,13.25,13.25,13.21,13.23,38800.0,11.141,11.141,11.1074,11.1242,38800.0
2007-11-12 14:10:00,13.22,13.24,13.2,13.2,30900.0,11.1158,11.1326,11.099,11.099,30900.0
2007-11-12 14:15:00,13.21,13.21,13.07,13.08,149800.0,11.1074,11.1074,10.9897,10.9981,149800.0
2007-11-12 14:20:00,13.09,13.15,13.06,13.09,74200.0,11.0065,11.0569,10.9812,11.0065,74200.0
2007-11-12 14:25:00,13.1,13.14,13.03,13.11,54300.0,11.0149,11.0485,10.956,11.0233,54300.0
2007-11-12 14:30:00,13.11,13.15,13.08,13.13,51600.0,11.0233,11.0569,10.9981,11.0401,51600.0
2007-11-12 14:35:00,13.15,13.19,13.14,13.16,28500.0,11.0569,11.0906,11.0485,11.0653,28500.0
2007-11-12 14:40:00,13.16,13.21,13.16,13.17,43500.0,11.0653,11.1074,11.0653,11.0737,43500.0
2007-11-12 14:45:00,13.17,13.22,13.16,13.19,41600.0,11.0737,11.1158,11.0653,11.0906,41600.0
2007-11-12 14:50:00,13.2,13.21,13.16,13.17,33600.0,11.099,11.1074,11.0653,11.0737,33600.0
2007-11-12 14:55:00,13.16,13.2,13.16,13.18,52300.0,11.0653,11.099,11.0653,11.0821,52300.0
2007-11-12 15:00:00,13.17,13.17,13.11,13.17,97300.0,11.0737,11.0737,11.0233,11.0737,97300.0
2007-11-12 15:05:00,13.17,13.19,13.09,13.19,60400.0,11.0737,11.0906,11.0065,11.0906,60400.0
2007-11-12 15:10:00,13.19,13.2,13.13,13.18,49800.0,11.0906,11.099,11.0401,11.0821,49800.0
2007-11-12 15:15:00,13.17,13.19,13.14,13.18,70300.0,11.0737,11.0906,11.0485,11.0821,70300.0
2007-11-12 15:20:00,13.17,13.19,13.1,13.12,85300.0,11.0737,11.0906,11.0149,11.0317,85300.0
2007-11-12 15:25:00,13.13,13.14,13.02,13.02,117500.0,11.0401,11.0485,10.9476,10.9476,117500.0
2007-11-12 15:30:00,13.01,13.08,13.01,13.06,94700.0,10.9392,10.9981,10.9392,10.9812,94700.0
2007-11-12 15:35:00,13.05,13.08,13.04,13.05,61000.0,10.9728,10.9981,10.9644,10.9728,61000.0
2007-11-12 15:40:00,13.05,13.09,13.02,13.03,169500.0,10.9728,11.0065,10.9476,10.956,169500.0
2007-11-12 15:45:00,13.03,13.04,13.0,13.0,135800.0,10.956,10.9644,10.9308,10.9308,135800.0
2007-11-12 15:50:00,13.01,13.02,12.97,12.97,155800.0,10.9392,10.9476,10.9056,10.9056,155800.0
2007-11-12 15:55:00,12.98,12.99,12.95,12.96,146400.0,10.914,10.9224,10.8888,10.8972,146400.0
2007-11-13 09:30:00,13.12,13.3,13.1,13.26,80300.0,11.0317,11.183,11.0149,11.1494,80300.0
2007-11-13 09:35:00,13.26,13.35,13.25,13.3,55700.0,11.1494,11.2251,11.141,11.183,55700.0
2007-11-13 09:40:00,13.29,13.29,13.2,13.22,46000.0,11.1746,11.1746,11.099,11.1158,46000.0
2007-11-13 09:45:00,13.21,13.27,13.16,13.25,43600.0,11.1074,11.1578,11.0653,11.141,43600.0
2007-11-13 09:50:00,13.26,13.29,13.16,13.22,55900.0,11.1494,11.1746,11.0653,11.1158,55900.0
2007-11-13 09:55:00,13.2,13.21,13.16,13.18,15100.0,11.099,11.1074,11.0653,11.0821,15100.0
2007-11-13 10:00:00,13.19,13.27,13.18,13.26,38000.0,11.0906,11.1578,11.0821,11.1494,38000.0
2007-11-13 10:05:00,13.26,13.38,13.25,13.37,50000.0,11.1494,11.2503,11.141,11.2419,50000.0
2007-11-13 10:10:00,13.37,13.4,13.3,13.38,65100.0,11.2419,11.2671,11.183,11.2503,65100.0
2007-11-13 10:15:00,13.39,13.39,13.27,13.27,46600.0,11.2587,11.2587,11.1578,11.1578,46600.0
2007-11-13 10:20:00,13.27,13.27,13.22,13.24,43000.0,11.1578,11.1578,11.1158,11.1326,43000.0
2007-11-13 10:25:00,13.24,13.25,13.21,13.23,24200.0,11.1326,11.141,11.1074,11.1242,24200.0
2007-11-13 10:30:00,13.23,13.23,13.2,13.21,64600.0,11.1242,11.1242,11.099,11.1074,64600.0
2007-11-13 10:35:00,13.21,13.22,13.18,13.19,31100.0,11.1074,11.1158,11.0821,11.0906,31100.0
2007-11-13 10:40:00,13.2,13.24,13.19,13.2,49400.0,11.099,11.1326,11.0906,11.099,49400.0
2007-11-13 10:45:00,13.2,13.23,13.2,13.21,25900.0,11.099,11.1242,11.099,11.1074,25900.0
2007-11-13 10:50:00,13.2,13.27,13.19,13.25,45100.0,11.099,11.1578,11.0906,11.141,45100.0
2007-11-13 10:55:00,13.25,13.26,13.19,13.19,25900.0,11.141,11.1494,11.0906,11.0906,25900.0
2007-11-13 11:00:00,13.2,13.21,13.17,13.2,71300.0,11.099,11.1074,11.0737,11.099,71300.0
2007-11-13 11:05:00,13.2,13.21,13.15,13.19,76800.0,11.099,11.1074,11.0569,11.0906,76800.0
2007-11-13 11:10:00,13.19,13.19,13.15,13.18,29900.0,11.0906,11.0906,11.0569,11.0821,29900.0
2007-11-13 11:15:00,13.17,13.19,13.15,13.18,471200.0,11.0737,11.0906,11.0569,11.0821,471200.0
2007-11-13 11:20:00,13.18,13.19,13.16,13.17,49700.0,11.0821,11.0906,11.0653,11.0737,49700.0
2007-11-13 11:25:00,13.17,13.21,13.17,13.21,406600.0,11.0737,11.1074,11.0737,11.1074,406600.0
2007-11-13 11:30:00,13.21,13.23,13.19,13.21,60900.0,11.1074,11.1242,11.0906,11.1074,60900.0
2007-11-13 11:35:00,13.21,13.23,13.21,13.22,39300.0,11.1074,11.1242,11.1074,11.1158,39300.0
2007-11-13 11:40:00,13.22,13.23,13.21,13.22,31300.0,11.1158,11.1242,11.1074,11.1158,31300.0
2007-11-13 11:45:00,13.21,13.22,13.17,13.19,48600.0,11.1074,11.1158,11.0737,11.0906,48600.0
2007-11-13 11:50:00,13.2,13.22,13.18,13.18,56700.0,11.099,11.1158,11.0821,11.0821,56700.0
2007-11-13 11:55:00,13.19,13.2,13.17,13.18,25500.0,11.0906,11.099,11.0737,11.0821,25500.0
2007-11-13 12:00:00,13.19,13.25,13.18,13.25,62900.0,11.0906,11.141,11.0821,11.141,62900.0
2007-11-13 12:05:00,13.25,13.29,13.23,13.28,63700.0,11.141,11.1746,11.1242,11.1662,63700.0
2007-11-13 12:10:00,13.27,13.31,13.27,13.3,46700.0,11.1578,11.1915,11.1578,11.183,46700.0
2007-11-13 12:15:00,13.3,13.31,13.27,13.27,24900.0,11.183,11.1915,11.1578,11.1578,24900.0
2007-11-13 12:20:00,13.28,13.28,13.24,13.25,27900.0,11.1662,11.1662,11.1326,11.141,27900.0
2007-11-13 12:25:00,13.25,13.25,13.19,13.21,53900.0,11.141,11.141,11.0906,11.1074,53900.0
2007-11-13 12:30:00,13.2,13.22,13.19,13.21,60800.0,11.099,11.1158,11.0906,11.1074,60800.0
2007-11-13 12:35:00,13.2,13.24,13.19,13.23,61200.0,11.099,11.1326,11.0906,11.1242,61200.0
2007-11-13 12:40:00,13.23,13.27,13.23,13.26,34000.0,11.1242,11.1578,11.1242,11.1494,34000.0
2007-11-13 12:45:00,13.26,13.27,13.23,13.23,32300.0,11.1494,11.1578,11.1242,11.1242,32300.0
2007-11-13 12:50:00,13.23,13.27,13.23,13.27,44000.0,11.1242,11.1578,11.1242,11.1578,44000.0
2007-11-13 12:55:00,13.26,13.27,13.2,13.25,24700.0,11.1494,11.1578,11.099,11.141,24700.0
2007-11-13 13:00:00,13.25,13.27,13.24,13.26,20900.0,11.141,11.1578,11.1326,11.1494,20900.0
2007-11-13 13:05:00,13.26,13.27,13.23,13.27,39100.0,11.1494,11.1578,11.1242,11.1578,39100.0
2007-11-13 13:10:00,13.26,13.28,13.26,13.28,12200.0,11.1494,11.1662,11.1494,11.1662,12200.0
2007-11-13 13:15:00,13.28,13.29,13.27,13.28,33300.0,11.1662,11.1746,11.1578,11.1662,33300.0
2007-11-13 13:20:00,13.28,13.3,13.26,13.3,57100.0,11.1662,11.183,11.1494,11.183,57100.0
2007-11-13 13:25:00,13.29,13.32,13.29,13.31,46600.0,11.1746,11.1999,11.1746,11.1915,46600.0
2007-11-13 13:30:00,13.31,13.33,13.3,13.32,26900.0,11.1915,11.2083,11.183,11.1999,26900.0
2007-11-13 13:35:00,13.32,13.36,13.3,13.35,39400.0,11.1999,11.2335,11.183,11.2251,39400.0
2007-11-13 13:40:00,13.35,13.41,13.35,13.39,54500.0,11.2251,11.2755,11.2251,11.2587,54500.0
2007-11-13 13:45:00,13.38,13.39,13.36,13.38,26100.0,11.2503,11.2587,11.2335,11.2503,26100.0
2007-11-13 13:50:00,13.38,13.41,13.32,13.32,50700.0,11.2503,11.2755,11.1999,11.1999,50700.0
2007-11-13 13:55:00,13.33,13.34,13.27,13.32,41700.0,11.2083,11.2167,11.1578,11.1999,41700.0
2007-11-13 14:00:00,13.32,13.34,13.31,13.34,20900.0,11.1999,11.2167,11.1915,11.2167,20900.0
2007-11-13 14:05:00,13.33,13.36,13.33,13.36,33100.0,11.2083,11.2335,11.2083,11.2335,33100.0
2007-11-13 14:10:00,13.36,13.38,13.35,13.36,42700.0,11.2335,11.2503,11.2251,11.2335,42700.0
2007-11-13 14:15:00,13.36,13.42,13.36,13.41,44500.0,11.2335,11.2839,11.2335,11.2755,44500.0
2007-11-13 14:20:00,13.41,13.45,13.4,13.42,50500.0,11.2755,11.3092,11.2671,11.2839,50500.0
2007-11-13 14:25:00,13.42,13.45,13.41,13.43,39100.0,11.2839,11.3092,11.2755,11.2924,39100.0
2007-11-13 14:30:00,13.43,13.46,13.41,13.45,87500.0,11.2924,11.3176,11.2755,11.3092,87500.0
2007-11-13 14:35:00,13.45,13.46,13.44,13.46,56300.0,11.3092,11.3176,11.3008,11.3176,56300.0
2007-11-13 14:40:00,13.46,13.47,13.45,13.47,35000.0,11.3176,11.326,11.3092,11.326,35000.0
2007-11-13 14:45:00,13.46,13.49,13.46,13.49,46100.0,11.3176,11.3428,11.3176,11.3428,46100.0
2007-11-13 14:50:00,13.49,13.49,13.46,13.47,35600.0,11.3428,11.3428,11.3176,11.326,35600.0
2007-11-13 14:55:00,13.47,13.47,13.43,13.43,34100.0,11.326,11.326,11.2924,11.2924,34100.0
2007-11-13 15:00:00,13.44,13.58,13.44,13.57,150900.0,11.3008,11.4185,11.3008,11.4101,150900.0
2007-11-13 15:05:00,13.57,13.63,13.54,13.63,113900.0,11.4101,11.4605,11.3848,11.4605,113900.0
2007-11-13 15:10:00,13.63,13.68,13.6,13.6,98200.0,11.4605,11.5026,11.4353,11.4353,98200.0
2007-11-13 15:15:00,13.6,13.61,13.54,13.54,49300.0,11.4353,11.4437,11.3848,11.3848,49300.0
2007-11-13 15:20:00,13.54,13.61,13.52,13.56,71900.0,11.3848,11.4437,11.368,11.4017,71900.0
2007-11-13 15:25:00,13.56,13.6,13.52,13.54,64000.0,11.4017,11.4353,11.368,11.3848,64000.0
2007-11-13 15:30:00,13.54,13.59,13.53,13.58,48200.0,11.3848,11.4269,11.3764,11.4185,48200.0
2007-11-13 15:35:00,13.57,13.65,13.56,13.65,89100.0,11.4101,11.4773,11.4017,11.4773,89100.0
2007-11-13 15:40:00,13.64,13.69,13.64,13.69,88000.0,11.4689,11.511,11.4689,11.511,88000.0
2007-11-13 15:45:00,13.69,13.71,13.66,13.7,142900.0,11.511,11.5278,11.4857,11.5194,142900.0
2007-11-13 15:50:00,13.71,13.71,13.67,13.69,151100.0,11.5278,11.5278,11.4942,11.511,151100.0
2007-11-13 15:55:00,13.69,13.7,13.64,13.65,178600.0,11.511,11.5194,11.4689,11.4773,178600.0
2007-11-14 09:30:00,13.79,14.38,13.79,14.19,277300.0,11.5951,12.0911,11.5951,11.9314,277300.0
2007-11-14 09:35:00,14.18,14.32,14.17,14.32,166200.0,11.923,12.0407,11.9146,12.0407,166200.0
2007-11-14 09:40:00,14.3,14.35,14.23,14.29,164000.0,12.0239,12.0659,11.965,12.0155,164000.0
2007-11-14 09:45:00,14.27,14.28,14.04,14.04,143000.0,11.9987,12.0071,11.8053,11.8053,143000.0
2007-11-14 09:50:00,14.04,14.06,13.94,13.98,115700.0,11.8053,11.8221,11.7212,11.7548,115700.0
2007-11-14 09:55:00,13.98,14.03,13.96,13.98,87000.0,11.7548,11.7969,11.738,11.7548,87000.0
2007-11-14 10:00:00,13.98,14.12,13.98,14.1,67000.0,11.7548,11.8725,11.7548,11.8557,67000.0
2007-11-14 10:05:00,14.1,14.1,13.93,13.93,83600.0,11.8557,11.8557,11.7128,11.7128,83600.0
2007-11-14 10:10:00,13.94,14.0,13.9,13.99,66900.0,11.7212,11.7716,11.6875,11.7632,66900.0
2007-11-14 10:15:00,14.0,14.03,13.94,14.0,45100.0,11.7716,11.7969,11.7212,11.7716,45100.0
2007-11-14 10:20:00,14.0,14.01,13.91,13.94,52100.0,11.7716,11.78,11.696,11.7212,52100.0
2007-11-14 10:25:00,13.94,13.94,13.9,13.93,60900.0,11.7212,11.7212,11.6875,11.7128,60900.0
2007-11-14 10:30:00,13.92,13.92,13.87,13.9,60100.0,11.7044,11.7044,11.6623,11.6875,60100.0
2007-11-14 10:35:00,13.89,13.91,13.84,13.9,72000.0,11.6791,11.696,11.6371,11.6875,72000.0
2007-11-14 10:40:00,13.9,13.91,13.88,13.88,47200.0,11.6875,11.696,11.6707,11.6707,47200.0
2007-11-14 10:45:00,13.88,13.94,13.88,13.93,41600.0,11.6707,11.7212,11.6707,11.7128,41600.0
2007-11-14 10:50:00,13.93,13.94,13.88,13.89,16300.0,11.7128,11.7212,11.6707,11.6791,16300.0
2007-11-14 10:55:00,13.88,13.9,13.85,13.85,34900.0,11.6707,11.6875,11.6455,11.6455,34900.0
2007-11-14 11:00:00,13.86,13.91,13.84,13.91,41600.0,11.6539,11.696,11.6371,11.696,41600.0
2007-11-14 11:05:00,13.9,13.91,13.89,13.89,40600.0,11.6875,11.696,11.6791,11.6791,40600.0
2007-11-14 11:10:00,13.89,13.95,13.86,13.89,65900.0,11.6791,11.7296,11.6539,11.6791,65900.0
2007-11-14 11:15:00,13.88,13.99,13.88,13.98,89600.0,11.6707,11.7632,11.6707,11.7548,89600.0
2007-11-14 11:20:00,13.98,14.03,13.98,14.03,88200.0,11.7548,11.7969,11.7548,11.7969,88200.0
2007-11-14 11:25:00,14.03,14.09,13.99,14.0,122800.0,11.7969,11.8473,11.7632,11.7716,122800.0
2007-11-14 11:30:00,14.01,14.02,13.96,13.97,43400.0,11.78,11.7884,11.738,11.7464,43400.0
2007-11-14 11:35:00,13.97,13.97,13.89,13.93,70700.0,11.7464,11.7464,11.6791,11.7128,70700.0
2007-11-14 11:40:00,13.93,13.93,13.88,13.92,42700.0,11.7128,11.7128,11.6707,11.7044,42700.0
2007-11-14 11:45:00,13.92,13.92,13.9,13.91,44300.0,11.7044,11.7044,11.6875,11.696,44300.0
2007-11-14 11:50:00,13.91,13.93,13.9,13.91,41400.0,11.696,11.7128,11.6875,11.696,41400.0
2007-11-14 11:55:00,13.9,13.91,13.85,13.86,30100.0,11.6875,11.696,11.6455,11.6539,30100.0
2007-11-14 12:00:00,13.86,13.86,13.84,13.85,25500.0,11.6539,11.6539,11.6371,11.6455,25500.0
2007-11-14 12:05:00,13.85,13.85,13.78,13.81,68600.0,11.6455,11.6455,11.5866,11.6119,68600.0
2007-11-14 12:10:00,13.82,13.83,13.8,13.83,48700.0,11.6203,11.6287,11.6035,11.6287,48700.0
2007-11-14 12:15:00,13.82,13.85,13.82,13.83,45400.0,11.6203,11.6455,11.6203,11.6287,45400.0
2007-11-14 12:20:00,13.83,13.84,13.82,13.84,35200.0,11.6287,11.6371,11.6203,11.6371,35200.0
2007-11-14 12:25:00,13.83,13.87,13.83,13.85,49800.0,11.6287,11.6623,11.6287,11.6455,49800.0
2007-11-14 12:30:00,13.85,13.85,13.8,13.81,53100.0,11.6455,11.6455,11.6035,11.6119,53100.0
2007-11-14 12:35:00,13.81,13.81,13.78,13.81,36200.0,11.6119,11.6119,11.5866,11.6119,36200.0
2007-11-14 12:40:00,13.81,13.82,13.77,13.78,48700.0,11.6119,11.6203,11.5782,11.5866,48700.0
2007-11-14 12:45:00,13.79,13.79,13.73,13.73,156400.0,11.5951,11.5951,11.5446,11.5446,156400.0
2007-11-14 12:50:00,13.74,13.74,13.68,13.69,79100.0,11.553,11.553,11.5026,11.511,79100.0
2007-11-14 12:55:00,13.7,13.74,13.69,13.71,50900.0,11.5194,11.553,11.511,11.5278,50900.0
2007-11-14 13:00:00,13.71,13.73,13.7,13.71,30500.0,11.5278,11.5446,11.5194,11.5278,30500.0
2007-11-14 13:05:00,13.71,13.72,13.7,13.71,25100.0,11.5278,11.5362,11.5194,11.5278,25100.0
2007-11-14 13:10:00,13.71,13.73,13.7,13.71,63800.0,11.5278,11.5446,11.5194,11.5278,63800.0
2007-11-14 13:15:00,13.71,13.71,13.7,13.7,17600.0,11.5278,11.5278,11.5194,11.5194,17600.0
2007-11-14 13:20:00,13.71,13.74,13.7,13.74,40800.0,11.5278,11.553,11.5194,11.553,40800.0
2007-11-14 13:25:00,13.73,13.74,13.72,13.73,22400.0,11.5446,11.553,11.5362,11.5446,22400.0
2007-11-14 13:30:00,13.73,13.74,13.71,13.74,27300.0,11.5446,11.553,11.5278,11.553,27300.0
2007-11-14 13:35:00,13.73,13.74,13.68,13.71,55700.0,11.5446,11.553,11.5026,11.5278,55700.0
2007-11-14 13:40:00,13.72,13.73,13.71,13.73,35300.0,11.5362,11.5446,11.5278,11.5446,35300.0
2007-11-14 13:45:00,13.73,13.73,13.65,13.66,69900.0,11.5446,11.5446,11.4773,11.4857,69900.0
2007-11-14 13:50:00,13.67,13.68,13.63,13.66,74000.0,11.4942,11.5026,11.4605,11.4857,74000.0
2007-11-14 13:55:00,13.65,13.66,13.61,13.61,44500.0,11.4773,11.4857,11.4437,11.4437,44500.0
2007-11-14 14:00:00,13.61,13.67,13.61,13.64,49200.0,11.4437,11.4942,11.4437,11.4689,49200.0
2007-11-14 14:05:00,13.64,13.66,13.63,13.64,38800.0,11.4689,11.4857,11.4605,11.4689,38800.0
2007-11-14 14:10:00,13.64,13.66,13.63,13.65,60100.0,11.4689,11.4857,11.4605,11.4773,60100.0
2007-11-14 14:15:00,13.65,13.66,13.63,13.65,37600.0,11.4773,11.4857,11.4605,11.4773,37600.0
2007-11-14 14:20:00,13.64,13.65,13.62,13.63,17500.0,11.4689,11.4773,11.4521,11.4605,17500.0
2007-11-14 14:25:00,13.63,13.69,13.61,13.67,62500.0,11.4605,11.511,11.4437,11.4942,62500.0
2007-11-14 14:30:00,13.67,13.68,13.63,13.65,35200.0,11.4942,11.5026,11.4605,11.4773,35200.0
2007-11-14 14:35:00,13.65,13.7,13.65,13.7,52300.0,11.4773,11.5194,11.4773,11.5194,52300.0
2007-11-14 14:40:00,13.7,13.7,13.68,13.68,37000.0,11.5194,11.5194,11.5026,11.5026,37000.0
2007-11-14 14:45:00,13.69,13.7,13.67,13.69,51200.0,11.511,11.5194,11.4942,11.511,51200.0
2007-11-14 14:50:00,13.7,13.71,13.67,13.69,44200.0,11.5194,11.5278,11.4942,11.511,44200.0
2007-11-14 14:55:00,13.68,13.69,13.66,13.66,51900.0,11.5026,11.511,11.4857,11.4857,51900.0
2007-11-14 15:00:00,13.67,13.68,13.64,13.65,55700.0,11.4942,11.5026,11.4689,11.4773,55700.0
2007-11-14 15:05:00,13.65,13.7,13.65,13.69,45600.0,11.4773,11.5194,11.4773,11.511,45600.0
2007-11-14 15:10:00,13.69,13.7,13.67,13.69,34700.0,11.511,11.5194,11.4942,11.511,34700.0
2007-11-14 15:15:00,13.69,13.7,13.68,13.69,36900.0,11.511,11.5194,11.5026,11.511,36900.0
2007-11-14 15:20:00,13.69,13.7,13.65,13.69,116500.0,11.511,11.5194,11.4773,11.511,116500.0
2007-11-14 15:25:00,13.69,13.73,13.69,13.72,67000.0,11.511,11.5446,11.511,11.5362,67000.0
2007-11-14 15:30:00,13.73,13.73,13.66,13.68,104300.0,11.5446,11.5446,11.4857,11.5026,104300.0
2007-11-14 15:35:00,13.68,13.69,13.57,13.57,93000.0,11.5026,11.511,11.4101,11.4101,93000.0
2007-11-14 15:40:00,13.57,13.59,13.51,13.53,195800.0,11.4101,11.4269,11.3596,11.3764,195800.0
2007-11-14 15:45:00,13.53,13.54,13.49,13.51,121700.0,11.3764,11.3848,11.3428,11.3596,121700.0
2007-11-14 15:50:00,13.51,13.52,13.38,13.46,195700.0,11.3596,11.368,11.2503,11.3176,195700.0
2007-11-14 15:55:00,13.47,13.48,13.42,13.43,160200.0,11.326,11.3344,11.2839,11.2924,160200.0
2007-11-15 09:30:00,13.42,13.46,13.25,13.28,48600.0,11.2839,11.3176,11.141,11.1662,48600.0
2007-11-15 09:35:00,13.28,13.29,13.2,13.25,33300.0,11.1662,11.1746,11.099,11.141,33300.0
2007-11-15 09:40:00,13.24,13.36,13.22,13.34,28200.0,11.1326,11.2335,11.1158,11.2167,28200.0
2007-11-15 09:45:00,13.34,13.39,13.27,13.35,31700.0,11.2167,11.2587,11.1578,11.2251,31700.0
2007-11-15 09:50:00,13.35,13.36,13.28,13.29,24700.0,11.2251,11.2335,11.1662,11.1746,24700.0
2007-11-15 09:55:00,13.3,13.38,13.3,13.32,21100.0,11.183,11.2503,11.183,11.1999,21100.0
2007-11-15 10:00:00,13.31,13.34,13.28,13.31,21100.0,11.1915,11.2167,11.1662,11.1915,21100.0
2007-11-15 10:05:00,13.32,13.37,13.28,13.36,26300.0,11.1999,11.2419,11.1662,11.2335,26300.0
2007-11-15 10:10:00,13.35,13.45,13.35,13.43,32500.0,11.2251,11.3092,11.2251,11.2924,32500.0
2007-11-15 10:15:00,13.44,13.52,13.43,13.52,27600.0,11.3008,11.368,11.2924,11.368,27600.0
2007-11-15 10:20:00,13.52,13.52,13.43,13.48,53000.0,11.368,11.368,11.2924,11.3344,53000.0
2007-11-15 10:25:00,13.47,13.5,13.43,13.49,66000.0,11.326,11.3512,11.2924,11.3428,66000.0
2007-11-15 10:30:00,13.48,13.53,13.46,13.53,41700.0,11.3344,11.3764,11.3176,11.3764,41700.0
2007-11-15 10:35:00,13.51,13.66,13.51,13.66,38500.0,11.3596,11.4857,11.3596,11.4857,38500.0
2007-11-15 10:40:00,13.66,13.66,13.59,13.64,43400.0,11.4857,11.4857,11.4269,11.4689,43400.0
2007-11-15 10:45:00,13.62,13.64,13.56,13.62,41100.0,11.4521,11.4689,11.4017,11.4521,41100.0
2007-11-15 10:50:00,13.61,13.61,13.58,13.58,21100.0,11.4437,11.4437,11.4185,11.4185,21100.0
2007-11-15 10:55:00,13.58,13.58,13.52,13.53,14700.0,11.4185,11.4185,11.368,11.3764,14700.0
2007-11-15 11:00:00,13.54,13.6,13.53,13.56,25200.0,11.3848,11.4353,11.3764,11.4017,25200.0
2007-11-15 11:05:00,13.55,13.61,13.55,13.61,20400.0,11.3933,11.4437,11.3933,11.4437,20400.0
2007-11-15 11:10:00,13.61,13.61,13.54,13.54,13100.0,11.4437,11.4437,11.3848,11.3848,13100.0
2007-11-15 11:15:00,13.54,13.56,13.53,13.56,21700.0,11.3848,11.4017,11.3764,11.4017,21700.0
2007-11-15 11:20:00,13.54,13.58,13.54,13.58,21300.0,11.3848,11.4185,11.3848,11.4185,21300.0
2007-11-15 11:25:00,13.58,13.61,13.48,13.49,26400.0,11.4185,11.4437,11.3344,11.3428,26400.0
2007-11-15 11:30:00,13.48,13.48,13.41,13.43,50300.0,11.3344,11.3344,11.2755,11.2924,50300.0
2007-11-15 11:35:00,13.43,13.47,13.43,13.46,23000.0,11.2924,11.326,11.2924,11.3176,23000.0
2007-11-15 11:40:00,13.47,13.5,13.45,13.48,29300.0,11.326,11.3512,11.3092,11.3344,29300.0
2007-11-15 11:45:00,13.48,13.48,13.44,13.46,22900.0,11.3344,11.3344,11.3008,11.3176,22900.0
2007-11-15 11:50:00,13.46,13.47,13.44,13.44,25200.0,11.3176,11.326,11.3008,11.3008,25200.0
2007-11-15 11:55:00,13.44,13.48,13.44,13.47,24900.0,11.3008,11.3344,11.3008,11.326,24900.0
2007-11-15 12:00:00,13.47,13.57,13.47,13.5,39200.0,11.326,11.4101,11.326,11.3512,39200.0
2007-11-15 12:05:00,13.5,13.51,13.44,13.49,17500.0,11.3512,11.3596,11.3008,11.3428,17500.0
2007-11-15 12:10:00,13.49,13.49,13.44,13.44,16900.0,11.3428,11.3428,11.3008,11.3008,16900.0
2007-11-15 12:15:00,13.44,13.49,13.44,13.49,32600.0,11.3008,11.3428,11.3008,11.3428,32600.0
2007-11-15 12:20:00,13.48,13.48,13.42,13.45,15000.0,11.3344,11.3344,11.2839,11.3092,15000.0
2007-11-15 12:25:00,13.44,13.44,13.38,13.38,18500.0,11.3008,11.3008,11.2503,11.2503,18500.0
2007-11-15 12:30:00,13.4,13.4,13.36,13.38,25000.0,11.2671,11.2671,11.2335,11.2503,25000.0
2007-11-15 12:35:00,13.39,13.45,13.39,13.39,33300.0,11.2587,11.3092,11.2587,11.2587,33300.0
2007-11-15 12:40:00,13.39,13.39,13.27,13.29,47700.0,11.2587,11.2587,11.1578,11.1746,47700.0
2007-11-15 12:45:00,13.29,13.3,13.28,13.3,20700.0,11.1746,11.183,11.1662,11.183,20700.0
2007-11-15 12:50:00,13.3,13.3,13.25,13.25,30800.0,11.183,11.183,11.141,11.141,30800.0
2007-11-15 12:55:00,13.25,13.29,13.25,13.27,26700.0,11.141,11.1746,11.141,11.1578,26700.0
2007-11-15 13:00:00,13.26,13.32,13.26,13.32,21600.0,11.1494,11.1999,11.1494,11.1999,21600.0
2007-11-15 13:05:00,13.32,13.33,13.3,13.31,16800.0,11.1999,11.2083,11.183,11.1915,16800.0
2007-11-15 13:10:00,13.31,13.32,13.26,13.31,26500.0,11.1915,11.1999,11.1494,11.1915,26500.0
2007-11-15 13:15:00,13.3,13.33,13.29,13.32,36000.0,11.183,11.2083,11.1746,11.1999,36000.0
2007-11-15 13:20:00,13.31,13.36,13.3,13.35,21400.0,11.1915,11.2335,11.183,11.2251,21400.0
2007-11-15 13:25:00,13.35,13.4,13.32,13.4,19300.0,11.2251,11.2671,11.1999,11.2671,19300.0
2007-11-15 13:30:00,13.39,13.4,13.37,13.37,27100.0,11.2587,11.2671,11.2419,11.2419,27100.0
2007-11-15 13:35:00,13.36,13.37,13.33,13.35,16200.0,11.2335,11.2419,11.2083,11.2251,16200.0
2007-11-15 13:40:00,13.35,13.38,13.33,13.37,19800.0,11.2251,11.2503,11.2083,11.2419,19800.0
2007-11-15 13:45:00,13.38,13.39,13.36,13.37,15600.0,11.2503,11.2587,11.2335,11.2419,15600.0
2007-11-15 13:50:00,13.37,13.37,13.31,13.32,14500.0,11.2419,11.2419,11.1915,11.1999,14500.0
2007-11-15 13:55:00,13.32,13.32,13.3,13.32,7100.0,11.1999,11.1999,11.183,11.1999,7100.0
2007-11-15 14:00:00,13.31,13.34,13.27,13.32,35100.0,11.1915,11.2167,11.1578,11.1999,35100.0
2007-11-15 14:05:00,13.31,13.31,13.27,13.29,24100.0,11.1915,11.1915,11.1578,11.1746,24100.0
2007-11-15 14:10:00,13.27,13.28,13.22,13.24,40200.0,11.1578,11.1662,11.1158,11.1326,40200.0
2007-11-15 14:15:00,13.24,13.27,13.23,13.24,17500.0,11.1326,11.1578,11.1242,11.1326,17500.0
2007-11-15 14:20:00,13.23,13.27,13.2,13.2,26000.0,11.1242,11.1578,11.099,11.099,26000.0
2007-11-15 14:25:00,13.2,13.28,13.2,13.27,26800.0,11.099,11.1662,11.099,11.1578,26800.0
2007-11-15 14:30:00,13.27,13.32,13.25,13.29,55000.0,11.1578,11.1999,11.141,11.1746,55000.0
2007-11-15 14:35:00,13.29,13.33,13.28,13.3,27700.0,11.1746,11.2083,11.1662,11.183,27700.0
2007-11-15 14:40:00,13.29,13.29,13.2,13.2,38200.0,11.1746,11.1746,11.099,11.099,38200.0
2007-11-15 14:45:00,13.21,13.21,13.18,13.18,28100.0,11.1074,11.1074,11.0821,11.0821,28100.0
2007-11-15 14:50:00,13.18,13.19,13.14,13.15,31700.0,11.0821,11.0906,11.0485,11.0569,31700.0
2007-11-15 14:55:00,13.14,13.16,13.1,13.11,36600.0,11.0485,11.0653,11.0149,11.0233,36600.0
2007-11-15 15:00:00,13.11,13.15,13.1,13.11,45700.0,11.0233,11.0569,11.0149,11.0233,45700.0
2007-11-15 15:05:00,13.11,13.12,13.08,13.11,44800.0,11.0233,11.0317,10.9981,11.0233,44800.0
2007-11-15 15:10:00,13.1,13.12,13.05,13.07,59400.0,11.0149,11.0317,10.9728,10.9897,59400.0
2007-11-15 15:15:00,13.08,13.11,13.07,13.1,25500.0,10.9981,11.0233,10.9897,11.0149,25500.0
2007-11-15 15:20:00,13.09,13.15,13.08,13.15,49500.0,11.0065,11.0569,10.9981,11.0569,49500.0
2007-11-15 15:25:00,13.15,13.21,13.14,13.16,75100.0,11.0569,11.1074,11.0485,11.0653,75100.0
2007-11-15 15:30:00,13.16,13.16,13.08,13.08,53700.0,11.0653,11.0653,10.9981,10.9981,53700.0
2007-11-15 15:35:00,13.08,13.13,13.07,13.09,80400.0,10.9981,11.0401,10.9897,11.0065,80400.0
2007-11-15 15:40:00,13.09,13.14,13.08,13.14,56500.0,11.0065,11.0485,10.9981,11.0485,56500.0
2007-11-15 15:45:00,13.14,13.21,13.14,13.18,97300.0,11.0485,11.1074,11.0485,11.0821,97300.0
2007-11-15 15:50:00,13.18,13.2,13.14,13.16,89900.0,11.0821,11.099,11.0485,11.0653,89900.0
2007-11-15 15:55:00,13.17,13.18,13.14,13.16,116900.0,11.0737,11.0821,11.0485,11.0653,116900.0
2007-11-16 09:30:00,13.21,13.32,13.11,13.11,259800.0,11.1074,11.1999,11.0233,11.0233,259800.0
2007-11-16 09:35:00,13.1,13.1,12.9,12.9,43800.0,11.0149,11.0149,10.8467,10.8467,43800.0
2007-11-16 09:40:00,12.9,12.96,12.89,12.9,55700.0,10.8467,10.8972,10.8383,10.8467,55700.0
2007-11-16 09:45:00,12.9,13.0,12.9,13.0,40100.0,10.8467,10.9308,10.8467,10.9308,40100.0
2007-11-16 09:50:00,12.99,13.0,12.91,12.91,31700.0,10.9224,10.9308,10.8551,10.8551,31700.0
2007-11-16 09:55:00,12.91,12.93,12.87,12.88,42700.0,10.8551,10.8719,10.8215,10.8299,42700.0
2007-11-16 10:00:00,12.88,12.88,12.78,12.79,51000.0,10.8299,10.8299,10.7458,10.7542,51000.0
2007-11-16 10:05:00,12.79,12.82,12.76,12.82,49100.0,10.7542,10.7794,10.729,10.7794,49100.0
2007-11-16 10:10:00,12.81,12.89,12.81,12.87,24600.0,10.771,10.8383,10.771,10.8215,24600.0
2007-11-16 10:15:00,12.87,12.93,12.82,12.92,59900.0,10.8215,10.8719,10.7794,10.8635,59900.0
2007-11-16 10:20:00,12.92,12.95,12.87,12.92,34700.0,10.8635,10.8888,10.8215,10.8635,34700.0
2007-11-16 10:25:00,12.94,12.95,12.81,12.81,30900.0,10.8803,10.8888,10.771,10.771,30900.0
2007-11-16 10:30:00,12.81,12.88,12.8,12.86,25100.0,10.771,10.8299,10.7626,10.8131,25100.0
2007-11-16 10:35:00,12.86,12.87,12.79,12.81,25000.0,10.8131,10.8215,10.7542,10.771,25000.0
2007-11-16 10:40:00,12.81,12.85,12.81,12.84,21900.0,10.771,10.8047,10.771,10.7963,21900.0
2007-11-16 10:45:00,12.84,12.88,12.81,12.88,28700.0,10.7963,10.8299,10.771,10.8299,28700.0
2007-11-16 10:50:00,12.88,12.9,12.87,12.89,23500.0,10.8299,10.8467,10.8215,10.8383,23500.0
2007-11-16 10:55:00,12.88,12.91,12.88,12.9,22800.0,10.8299,10.8551,10.8299,10.8467,22800.0
2007-11-16 11:00:00,12.9,13.0,12.9,12.99,58000.0,10.8467,10.9308,10.8467,10.9224,58000.0
2007-11-16 11:05:00,12.99,13.03,12.98,13.03,31100.0,10.9224,10.956,10.914,10.956,31100.0
2007-11-16 11:10:00,13.04,13.07,12.99,13.02,42300.0,10.9644,10.9897,10.9224,10.9476,42300.0
2007-11-16 11:15:00,13.01,13.01,12.98,13.0,17400.0,10.9392,10.9392,10.914,10.9308,17400.0
2007-11-16 11:20:00,13.0,13.02,12.97,12.97,24500.0,10.9308,10.9476,10.9056,10.9056,24500.0
2007-11-16 11:25:00,12.97,12.97,12.94,12.96,30200.0,10.9056,10.9056,10.8803,10.8972,30200.0
2007-11-16 11:30:00,12.96,13.0,12.95,13.0,24200.0,10.8972,10.9308,10.8888,10.9308,24200.0
2007-11-16 11:35:00,13.0,13.0,12.99,13.0,34000.0,10.9308,10.9308,10.9224,10.9308,34000.0
2007-11-16 11:40:00,13.0,13.0,12.96,12.96,39200.0,10.9308,10.9308,10.8972,10.8972,39200.0
2007-11-16 11:45:00,12.96,13.0,12.9,12.99,113600.0,10.8972,10.9308,10.8467,10.9224,113600.0
2007-11-16 11:50:00,12.99,13.03,12.98,13.02,56900.0,10.9224,10.956,10.914,10.9476,56900.0
2007-11-16 11:55:00,13.02,13.02,12.95,13.0,23600.0,10.9476,10.9476,10.8888,10.9308,23600.0
2007-11-16 12:00:00,13.0,13.05,12.99,13.03,27200.0,10.9308,10.9728,10.9224,10.956,27200.0
2007-11-16 12:05:00,13.03,13.04,13.02,13.03,24600.0,10.956,10.9644,10.9476,10.956,24600.0
2007-11-16 12:10:00,13.03,13.05,13.02,13.05,32200.0,10.956,10.9728,10.9476,10.9728,32200.0
2007-11-16 12:15:00,13.05,13.13,13.04,13.13,45900.0,10.9728,11.0401,10.9644,11.0401,45900.0
2007-11-16 12:20:00,13.13,13.14,13.1,13.1,24300.0,11.0401,11.0485,11.0149,11.0149,24300.0
2007-11-16 12:25:00,13.1,13.11,13.03,13.03,45000.0,11.0149,11.0233,10.956,10.956,45000.0
2007-11-16 12:30:00,13.02,13.05,12.98,13.05,29900.0,10.9476,10.9728,10.914,10.9728,29900.0
2007-11-16 12:35:00,13.04,13.06,13.02,13.03,19200.0,10.9644,10.9812,10.9476,10.956,19200.0
2007-11-16 12:40:00,13.03,13.04,12.97,12.99,33800.0,10.956,10.9644,10.9056,10.9224,33800.0
2007-11-16 12:45:00,12.99,13.0,12.96,12.97,23100.0,10.9224,10.9308,10.8972,10.9056,23100.0
2007-11-16 12:50:00,12.97,12.97,12.94,12.95,12000.0,10.9056,10.9056,10.8803,10.8888,12000.0
2007-11-16 12:55:00,12.94,12.94,12.87,12.88,19600.0,10.8803,10.8803,10.8215,10.8299,19600.0
2007-11-16 13:00:00,12.87,12.96,12.87,12.93,25000.0,10.8215,10.8972,10.8215,10.8719,25000.0
2007-11-16 13:05:00,12.93,12.97,12.93,12.94,16500.0,10.8719,10.9056,10.8719,10.8803,16500.0
2007-11-16 13:10:00,12.94,12.95,12.91,12.91,18900.0,10.8803,10.8888,10.8551,10.8551,18900.0
2007-11-16 13:15:00,12.91,12.95,12.91,12.94,14900.0,10.8551,10.8888,10.8551,10.8803,14900.0
2007-11-16 13:20:00,12.92,12.93,12.89,12.89,12600.0,10.8635,10.8719,10.8383,10.8383,12600.0
2007-11-16 13:25:00,12.88,12.89,12.86,12.88,13700.0,10.8299,10.8383,10.8131,10.8299,13700.0
2007-11-16 13:30:00,12.88,13.02,12.85,12.89,15900.0,10.8299,10.9476,10.8047,10.8383,15900.0
2007-11-16 13:35:00,12.9,12.9,12.85,12.86,17400.0,10.8467,10.8467,10.8047,10.8131,17400.0
2007-11-16 13:40:00,12.85,12.89,12.83,12.89,31000.0,10.8047,10.8383,10.7879,10.8383,31000.0
2007-11-16 13:45:00,12.88,12.88,12.82,12.84,17400.0,10.8299,10.8299,10.7794,10.7963,17400.0
2007-11-16 13:50:00,12.84,12.84,12.82,12.82,28500.0,10.7963,10.7963,10.7794,10.7794,28500.0
2007-11-16 13:55:00,12.82,12.83,12.79,12.82,20200.0,10.7794,10.7879,10.7542,10.7794,20200.0
2007-11-16 14:00:00,12.81,12.82,12.77,12.8,41300.0,10.771,10.7794,10.7374,10.7626,41300.0
2007-11-16 14:05:00,12.81,12.81,12.75,12.77,32000.0,10.771,10.771,10.7206,10.7374,32000.0
2007-11-16 14:10:00,12.77,12.79,12.73,12.76,43300.0,10.7374,10.7542,10.7038,10.729,43300.0
2007-11-16 14:15:00,12.76,12.76,12.71,12.72,38700.0,10.729,10.729,10.687,10.6954,38700.0
2007-11-16 14:20:00,12.72,12.74,12.71,12.71,16400.0,10.6954,10.7122,10.687,10.687,16400.0
2007-11-16 14:25:00,12.72,12.78,12.71,12.75,43600.0,10.6954,10.7458,10.687,10.7206,43600.0
2007-11-16 14:30:00,12.76,12.78,12.7,12.73,27200.0,10.729,10.7458,10.6785,10.7038,27200.0
2007-11-16 14:35:00,12.73,12.73,12.7,12.72,33300.0,10.7038,10.7038,10.6785,10.6954,33300.0
2007-11-16 14:40:00,12.71,12.73,12.66,12.7,56000.0,10.687,10.7038,10.6449,10.6785,56000.0
2007-11-16 14:45:00,12.69,12.71,12.66,12.68,43100.0,10.6701,10.687,10.6449,10.6617,43100.0
2007-11-16 14:50:00,12.67,12.71,12.65,12.69,56400.0,10.6533,10.687,10.6365,10.6701,56400.0
2007-11-16 14:55:00,12.68,12.74,12.67,12.72,31300.0,10.6617,10.7122,10.6533,10.6954,31300.0
2007-11-16 15:00:00,12.71,12.74,12.69,12.69,45200.0,10.687,10.7122,10.6701,10.6701,45200.0
2007-11-16 15:05:00,12.69,12.73,12.68,12.68,44000.0,10.6701,10.7038,10.6617,10.6617,44000.0
2007-11-16 15:10:00,12.68,12.69,12.62,12.67,125100.0,10.6617,10.6701,10.6113,10.6533,125100.0
2007-11-16 15:15:00,12.66,12.68,12.61,12.62,62000.0,10.6449,10.6617,10.6029,10.6113,62000.0
2007-11-16 15:20:00,12.61,12.68,12.61,12.67,58300.0,10.6029,10.6617,10.6029,10.6533,58300.0
2007-11-16 15:25:00,12.67,12.72,12.65,12.65,55700.0,10.6533,10.6954,10.6365,10.6365,55700.0
2007-11-16 15:30:00,12.66,12.7,12.66,12.69,41700.0,10.6449,10.6785,10.6449,10.6701,41700.0
2007-11-16 15:35:00,12.68,12.69,12.66,12.68,58200.0,10.6617,10.6701,10.6449,10.6617,58200.0
2007-11-16 15:40:00,12.68,12.75,12.67,12.74,87200.0,10.6617,10.7206,10.6533,10.7122,87200.0
2007-11-16 15:45:00,12.75,12.88,12.74,12.87,113700.0,10.7206,10.8299,10.7122,10.8215,113700.0
2007-11-16 15:50:00,12.89,12.91,12.81,12.88,116900.0,10.8383,10.8551,10.771,10.8299,116900.0
2007-11-16 15:55:00,12.88,12.89,12.83,12.84,89900.0,10.8299,10.8383,10.7879,10.7963,89900.0
2007-11-19 09:30:00,12.79,12.79,12.5,12.55,139500.0,10.7542,10.7542,10.5104,10.5524,139500.0
2007-11-19 09:35:00,12.54,12.55,12.38,12.38,101500.0,10.544,10.5524,10.4095,10.4095,101500.0
2007-11-19 09:40:00,12.38,12.42,12.27,12.31,107800.0,10.4095,10.4431,10.317,10.3506,107800.0
2007-11-19 09:45:00,12.31,12.51,12.29,12.5,98100.0,10.3506,10.5188,10.3338,10.5104,98100.0
2007-11-19 09:50:00,12.51,12.51,12.42,12.47,46700.0,10.5188,10.5188,10.4431,10.4852,46700.0
2007-11-19 09:55:00,12.47,12.47,12.39,12.42,70500.0,10.4852,10.4852,10.4179,10.4431,70500.0
2007-11-19 10:00:00,12.4,12.44,12.36,12.4,68200.0,10.4263,10.4599,10.3927,10.4263,68200.0
2007-11-19 10:05:00,12.39,12.39,12.35,12.36,63800.0,10.4179,10.4179,10.3843,10.3927,63800.0
2007-11-19 10:10:00,12.36,12.4,12.34,12.37,99700.0,10.3927,10.4263,10.3758,10.4011,99700.0
2007-11-19 10:15:00,12.37,12.44,12.35,12.44,62400.0,10.4011,10.4599,10.3843,10.4599,62400.0
2007-11-19 10:20:00,12.44,12.47,12.43,12.44,34000.0,10.4599,10.4852,10.4515,10.4599,34000.0
2007-11-19 10:25:00,12.44,12.47,12.4,12.4,43700.0,10.4599,10.4852,10.4263,10.4263,43700.0
2007-11-19 10:30:00,12.4,12.41,12.32,12.35,46800.0,10.4263,10.4347,10.359,10.3843,46800.0
2007-11-19 10:35:00,12.35,12.37,12.32,12.34,31500.0,10.3843,10.4011,10.359,10.3758,31500.0
2007-11-19 10:40:00,12.34,12.38,12.31,12.31,24300.0,10.3758,10.4095,10.3506,10.3506,24300.0
2007-11-19 10:45:00,12.32,12.35,12.31,12.33,32400.0,10.359,10.3843,10.3506,10.3674,32400.0
2007-11-19 10:50:00,12.33,12.33,12.31,12.32,23800.0,10.3674,10.3674,10.3506,10.359,23800.0
2007-11-19 10:55:00,12.33,12.34,12.31,12.32,28000.0,10.3674,10.3758,10.3506,10.359,28000.0
2007-11-19 11:00:00,12.33,12.35,12.28,12.3,69900.0,10.3674,10.3843,10.3254,10.3422,69900.0
2007-11-19 11:05:00,12.3,12.3,12.19,12.2,34100.0,10.3422,10.3422,10.2497,10.2581,34100.0
2007-11-19 11:10:00,12.19,12.19,12.1,12.12,91100.0,10.2497,10.2497,10.1741,10.1909,91100.0
2007-11-19 11:15:00,12.12,12.15,12.1,12.13,110600.0,10.1909,10.2161,10.1741,10.1993,110600.0
2007-11-19 11:20:00,12.14,12.18,12.1,12.13,112800.0,10.2077,10.2413,10.1741,10.1993,112800.0
2007-11-19 11:25:00,12.14,12.19,12.11,12.11,57300.0,10.2077,10.2497,10.1825,10.1825,57300.0
2007-11-19 11:30:00,12.11,12.18,12.11,12.13,73400.0,10.1825,10.2413,10.1825,10.1993,73400.0
2007-11-19 11:35:00,12.13,12.17,12.13,12.17,44700.0,10.1993,10.2329,10.1993,10.2329,44700.0
2007-11-19 11:40:00,12.15,12.17,12.14,12.14,40000.0,10.2161,10.2329,10.2077,10.2077,40000.0
2007-11-19 11:45:00,12.14,12.14,12.05,12.09,63000.0,10.2077,10.2077,10.132,10.1656,63000.0
2007-11-19 11:50:00,12.09,12.11,12.07,12.08,27000.0,10.1656,10.1825,10.1488,10.1572,27000.0
2007-11-19 11:55:00,12.09,12.1,12.03,12.05,50900.0,10.1656,10.1741,10.1152,10.132,50900.0
2007-11-19 12:00:00,12.05,12.11,12.04,12.07,31800.0,10.132,10.1825,10.1236,10.1488,31800.0
2007-11-19 12:05:00,12.07,12.07,12.02,12.05,39200.0,10.1488,10.1488,10.1068,10.132,39200.0
2007-11-19 12:10:00,12.05,12.05,12.0,12.01,96300.0,10.132,10.132,10.09,10.0984,96300.0
2007-11-19 12:15:00,12.0,12.1,12.0,12.09,40900.0,10.09,10.1741,10.09,10.1656,40900.0
2007-11-19 12:20:00,12.09,12.1,12.09,12.09,39000.0,10.1656,10.1741,10.1656,10.1656,39000.0
2007-11-19 12:25:00,12.1,12.1,12.06,12.09,33700.0,10.1741,10.1741,10.1404,10.1656,33700.0
2007-11-19 12:30:00,12.08,12.08,12.01,12.04,58600.0,10.1572,10.1572,10.0984,10.1236,58600.0
2007-11-19 12:35:00,12.05,12.05,12.04,12.04,20000.0,10.132,10.132,10.1236,10.1236,20000.0
2007-11-19 12:40:00,12.04,12.05,12.02,12.04,45700.0,10.1236,10.132,10.1068,10.1236,45700.0
2007-11-19 12:45:00,12.03,12.03,11.96,12.0,95700.0,10.1152,10.1152,10.0563,10.09,95700.0
2007-11-19 12:50:00,11.99,11.99,11.91,11.93,85900.0,10.0816,10.0816,10.0143,10.0311,85900.0
2007-11-19 12:55:00,11.93,11.97,11.93,11.95,51600.0,10.0311,10.0647,10.0311,10.0479,51600.0
2007-11-19 13:00:00,11.95,12.07,11.94,11.95,100800.0,10.0479,10.1488,10.0395,10.0479,100800.0
2007-11-19 13:05:00,11.95,11.96,11.92,11.94,34600.0,10.0479,10.0563,10.0227,10.0395,34600.0
2007-11-19 13:10:00,11.94,11.94,11.88,11.9,61200.0,10.0395,10.0395,9.9891,10.0059,61200.0
2007-11-19 13:15:00,11.89,11.92,11.86,11.89,65600.0,9.9975,10.0227,9.9723,9.9975,65600.0
2007-11-19 13:20:00,11.89,11.95,11.88,11.94,41400.0,9.9975,10.0479,9.9891,10.0395,41400.0
2007-11-19 13:25:00,11.94,11.98,11.94,11.98,45800.0,10.0395,10.0732,10.0395,10.0732,45800.0
2007-11-19 13:30:00,11.97,12.04,11.96,11.97,84100.0,10.0647,10.1236,10.0563,10.0647,84100.0
2007-11-19 13:35:00,11.97,11.99,11.95,11.99,56100.0,10.0647,10.0816,10.0479,10.0816,56100.0
2007-11-19 13:40:00,12.0,12.0,11.92,11.93,31900.0,10.09,10.09,10.0227,10.0311,31900.0
2007-11-19 13:45:00,11.93,11.95,11.91,11.91,29300.0,10.0311,10.0479,10.0143,10.0143,29300.0
2007-11-19 13:50:00,11.91,11.94,11.9,11.93,61200.0,10.0143,10.0395,10.0059,10.0311,61200.0
2007-11-19 13:55:00,11.92,11.94,11.9,11.9,42400.0,10.0227,10.0395,10.0059,10.0059,42400.0
2007-11-19 14:00:00,11.9,11.93,11.9,11.9,43300.0,10.0059,10.0311,10.0059,10.0059,43300.0
2007-11-19 14:05:00,11.9,11.98,11.88,11.98,96400.0,10.0059,10.0732,9.9891,10.0732,96400.0
2007-11-19 14:10:00,11.98,12.0,11.97,11.98,50700.0,10.0732,10.09,10.0647,10.0732,50700.0
2007-11-19 14:15:00,11.97,11.99,11.95,11.98,57300.0,10.0647,10.0816,10.0479,10.0732,57300.0
2007-11-19 14:20:00,11.98,11.99,11.95,11.96,48200.0,10.0732,10.0816,10.0479,10.0563,48200.0
2007-11-19 14:25:00,11.96,12.01,11.95,12.0,58000.0,10.0563,10.0984,10.0479,10.09,58000.0
2007-11-19 14:30:00,12.01,12.03,11.98,12.02,57200.0,10.0984,10.1152,10.0732,10.1068,57200.0
2007-11-19 14:35:00,12.01,12.02,11.98,12.01,34300.0,10.0984,10.1068,10.0732,10.0984,34300.0
2007-11-19 14:40:00,12.01,12.12,12.01,12.12,118300.0,10.0984,10.1909,10.0984,10.1909,118300.0
2007-11-19 14:45:00,12.12,12.13,12.04,12.07,76500.0,10.1909,10.1993,10.1236,10.1488,76500.0
2007-11-19 14:50:00,12.07,12.07,12.01,12.04,32400.0,10.1488,10.1488,10.0984,10.1236,32400.0
2007-11-19 14:55:00,12.03,12.03,11.97,11.99,40500.0,10.1152,10.1152,10.0647,10.0816,40500.0
2007-11-19 15:00:00,11.99,12.0,11.96,11.97,84500.0,10.0816,10.09,10.0563,10.0647,84500.0
2007-11-19 15:05:00,11.97,11.98,11.94,11.96,55700.0,10.0647,10.0732,10.0395,10.0563,55700.0
2007-11-19 15:10:00,11.95,11.96,11.92,11.94,56600.0,10.0479,10.0563,10.0227,10.0395,56600.0
2007-11-19 15:15:00,11.95,11.98,11.93,11.93,46600.0,10.0479,10.0732,10.0311,10.0311,46600.0
2007-11-19 15:20:00,11.93,12.0,11.92,11.98,50100.0,10.0311,10.09,10.0227,10.0732,50100.0
2007-11-19 15:25:00,11.98,11.99,11.95,11.98,78000.0,10.0732,10.0816,10.0479,10.0732,78000.0
2007-11-19 15:30:00,11.97,11.99,11.87,11.87,88600.0,10.0647,10.0816,9.9807,9.9807,88600.0
2007-11-19 15:35:00,11.87,11.89,11.84,11.84,158400.0,9.9807,9.9975,9.9554,9.9554,158400.0
2007-11-19 15:40:00,11.84,11.84,11.77,11.78,213500.0,9.9554,9.9554,9.8966,9.905,213500.0
2007-11-19 15:45:00,11.78,11.8,11.77,11.79,138400.0,9.905,9.9218,9.8966,9.9134,138400.0
2007-11-19 15:50:00,11.79,11.85,11.76,11.8,263000.0,9.9134,9.9638,9.8882,9.9218,263000.0
2007-11-19 15:55:00,11.8,11.83,11.79,11.81,262900.0,9.9218,9.947,9.9134,9.9302,262900.0
2007-11-20 09:30:00,12.04,12.33,12.04,12.07,145600.0,10.1236,10.3674,10.1236,10.1488,145600.0
2007-11-20 09:35:00,12.06,12.17,12.04,12.05,98500.0,10.1404,10.2329,10.1236,10.132,98500.0
2007-11-20 09:40:00,12.04,12.04,11.82,11.86,98800.0,10.1236,10.1236,9.9386,9.9723,98800.0
2007-11-20 09:45:00,11.86,11.87,11.74,11.87,114200.0,9.9723,9.9807,9.8714,9.9807,114200.0
2007-11-20 09:50:00,11.87,11.92,11.84,11.84,103100.0,9.9807,10.0227,9.9554,9.9554,103100.0
2007-11-20 09:55:00,11.83,11.84,11.76,11.8,70000.0,9.947,9.9554,9.8882,9.9218,70000.0
2007-11-20 10:00:00,11.8,11.86,11.79,11.85,65300.0,9.9218,9.9723,9.9134,9.9638,65300.0
2007-11-20 10:05:00,11.86,11.88,11.83,11.88,53400.0,9.9723,9.9891,9.947,9.9891,53400.0
2007-11-20 10:10:00,11.87,11.87,11.73,11.79,61600.0,9.9807,9.9807,9.8629,9.9134,61600.0
2007-11-20 10:15:00,11.79,11.79,11.68,11.7,204800.0,9.9134,9.9134,9.8209,9.8377,204800.0
2007-11-20 10:20:00,11.7,11.7,11.63,11.63,140000.0,9.8377,9.8377,9.7789,9.7789,140000.0
2007-11-20 10:25:00,11.64,11.7,11.61,11.68,211400.0,9.7873,9.8377,9.762,9.8209,211400.0
2007-11-20 10:30:00,11.67,11.68,11.58,11.6,281500.0,9.8125,9.8209,9.7368,9.7536,281500.0
2007-11-20 10:35:00,11.6,11.64,11.54,11.56,145600.0,9.7536,9.7873,9.7032,9.72,145600.0
2007-11-20 10:40:00,11.55,11.59,11.47,11.5,138300.0,9.7116,9.7452,9.6443,9.6696,138300.0
2007-11-20 10:45:00,11.49,11.54,11.46,11.5,134100.0,9.6611,9.7032,9.6359,9.6696,134100.0
2007-11-20 10:50:00,11.5,11.54,11.48,11.51,91300.0,9.6696,9.7032,9.6527,9.678,91300.0
2007-11-20 10:55:00,11.51,11.52,11.45,11.45,58500.0,9.678,9.6864,9.6275,9.6275,58500.0
2007-11-20 11:00:00,11.46,11.47,11.41,11.42,79500.0,9.6359,9.6443,9.5939,9.6023,79500.0
2007-11-20 11:05:00,11.42,11.43,11.37,11.39,68400.0,9.6023,9.6107,9.5602,9.5771,68400.0
2007-11-20 11:10:00,11.38,11.39,11.3,11.31,206300.0,9.5687,9.5771,9.5014,9.5098,206300.0
2007-11-20 11:15:00,11.31,11.37,11.29,11.34,104500.0,9.5098,9.5602,9.493,9.535,104500.0
2007-11-20 11:20:00,11.33,11.33,11.26,11.26,51900.0,9.5266,9.5266,9.4678,9.4678,51900.0
2007-11-20 11:25:00,11.26,11.3,11.26,11.26,47600.0,9.4678,9.5014,9.4678,9.4678,47600.0
2007-11-20 11:30:00,11.26,11.27,11.15,11.16,68100.0,9.4678,9.4762,9.3753,9.3837,68100.0
2007-11-20 11:35:00,11.15,11.2,11.11,11.16,209500.0,9.3753,9.4173,9.3416,9.3837,209500.0
2007-11-20 11:40:00,11.15,11.2,11.03,11.05,129400.0,9.3753,9.4173,9.2744,9.2912,129400.0
2007-11-20 11:45:00,11.04,11.05,10.97,10.97,168000.0,9.2828,9.2912,9.2239,9.2239,168000.0
2007-11-20 11:50:00,10.97,11.01,10.95,11.0,97200.0,9.2239,9.2575,9.2071,9.2491,97200.0
2007-11-20 11:55:00,11.0,11.0,10.91,10.92,95700.0,9.2491,9.2491,9.1735,9.1819,95700.0
2007-11-20 12:00:00,10.92,10.96,10.86,10.87,118800.0,9.1819,9.2155,9.1314,9.1398,118800.0
2007-11-20 12:05:00,10.86,10.99,10.86,10.9,112100.0,9.1314,9.2407,9.1314,9.1651,112100.0
2007-11-20 12:10:00,10.9,10.9,10.83,10.84,81100.0,9.1651,9.1651,9.1062,9.1146,81100.0
2007-11-20 12:15:00,10.83,10.87,10.74,10.74,173300.0,9.1062,9.1398,9.0305,9.0305,173300.0
2007-11-20 12:20:00,10.75,10.78,10.71,10.71,161400.0,9.0389,9.0642,9.0053,9.0053,161400.0
2007-11-20 12:25:00,10.72,10.72,10.63,10.65,168200.0,9.0137,9.0137,8.938,8.9548,168200.0
2007-11-20 12:30:00,10.64,10.66,10.45,10.45,232100.0,8.9464,8.9633,8.7867,8.7867,232100.0
2007-11-20 12:35:00,10.46,10.55,10.41,10.42,208800.0,8.7951,8.8708,8.753,8.7615,208800.0
2007-11-20 12:40:00,10.41,10.42,10.25,10.38,261100.0,8.753,8.7615,8.6185,8.7278,261100.0
2007-11-20 12:45:00,10.37,10.43,10.36,10.43,98800.0,8.7194,8.7699,8.711,8.7699,98800.0
2007-11-20 12:50:00,10.43,10.53,10.41,10.45,168400.0,8.7699,8.8539,8.753,8.7867,168400.0
2007-11-20 12:55:00,10.45,10.5,10.4,10.44,268100.0,8.7867,8.8287,8.7446,8.7783,268100.0
2007-11-20 13:00:00,10.44,10.45,10.35,10.38,112500.0,8.7783,8.7867,8.7026,8.7278,112500.0
2007-11-20 13:05:00,10.38,10.41,10.34,10.35,200600.0,8.7278,8.753,8.6942,8.7026,200600.0
2007-11-20 13:10:00,10.36,10.37,10.07,10.09,307200.0,8.711,8.7194,8.4672,8.484,307200.0
2007-11-20 13:15:00,10.08,10.15,10.06,10.09,353300.0,8.4756,8.5344,8.4588,8.484,353300.0
2007-11-20 13:20:00,10.09,10.21,10.04,10.16,397700.0,8.484,8.5849,8.4419,8.5428,397700.0
2007-11-20 13:25:00,10.16,10.18,10.03,10.04,192300.0,8.5428,8.5597,8.4335,8.4419,192300.0
2007-11-20 13:30:00,10.03,10.15,10.01,10.1,299200.0,8.4335,8.5344,8.4167,8.4924,299200.0
2007-11-20 13:35:00,10.1,10.27,10.09,10.27,121800.0,8.4924,8.6353,8.484,8.6353,121800.0
2007-11-20 13:40:00,10.26,10.32,10.25,10.25,91500.0,8.6269,8.6774,8.6185,8.6185,91500.0
2007-11-20 13:45:00,10.25,10.27,10.15,10.15,109300.0,8.6185,8.6353,8.5344,8.5344,109300.0
2007-11-20 13:50:00,10.15,10.24,10.1,10.24,102200.0,8.5344,8.6101,8.4924,8.6101,102200.0
2007-11-20 13:55:00,10.24,10.38,10.23,10.35,120500.0,8.6101,8.7278,8.6017,8.7026,120500.0
2007-11-20 14:00:00,10.35,10.44,10.25,10.4,479700.0,8.7026,8.7783,8.6185,8.7446,479700.0
2007-11-20 14:05:00,10.4,10.4,10.2,10.28,379800.0,8.7446,8.7446,8.5765,8.6437,379800.0
2007-11-20 14:10:00,10.26,10.31,10.23,10.26,175100.0,8.6269,8.669,8.6017,8.6269,175100.0
2007-11-20 14:15:00,10.27,10.3,10.22,10.26,117300.0,8.6353,8.6606,8.5933,8.6269,117300.0
2007-11-20 14:20:00,10.26,10.34,10.25,10.26,87600.0,8.6269,8.6942,8.6185,8.6269,87600.0
2007-11-20 14:25:00,10.26,10.26,10.07,10.15,155800.0,8.6269,8.6269,8.4672,8.5344,155800.0
2007-11-20 14:30:00,10.15,10.25,10.15,10.17,138900.0,8.5344,8.6185,8.5344,8.5512,138900.0
2007-11-20 14:35:00,10.17,10.27,10.14,10.25,101000.0,8.5512,8.6353,8.526,8.6185,101000.0
2007-11-20 14:40:00,10.25,10.36,10.25,10.35,112300.0,8.6185,8.711,8.6185,8.7026,112300.0
2007-11-20 14:45:00,10.35,10.47,10.35,10.47,179400.0,8.7026,8.8035,8.7026,8.8035,179400.0
2007-11-20 14:50:00,10.47,10.47,10.36,10.37,192500.0,8.8035,8.8035,8.711,8.7194,192500.0
2007-11-20 14:55:00,10.37,10.44,10.3,10.41,172000.0,8.7194,8.7783,8.6606,8.753,172000.0
2007-11-20 15:00:00,10.4,10.49,10.39,10.44,493400.0,8.7446,8.8203,8.7362,8.7783,493400.0
2007-11-20 15:05:00,10.43,10.44,10.32,10.39,129200.0,8.7699,8.7783,8.6774,8.7362,129200.0
2007-11-20 15:10:00,10.38,10.38,10.26,10.26,120900.0,8.7278,8.7278,8.6269,8.6269,120900.0
2007-11-20 15:15:00,10.25,10.26,10.17,10.22,301600.0,8.6185,8.6269,8.5512,8.5933,301600.0
2007-11-20 15:20:00,10.22,10.31,10.21,10.3,135900.0,8.5933,8.669,8.5849,8.6606,135900.0
2007-11-20 15:25:00,10.31,10.43,10.31,10.42,151400.0,8.669,8.7699,8.669,8.7615,151400.0
2007-11-20 15:30:00,10.42,10.59,10.42,10.59,257300.0,8.7615,8.9044,8.7615,8.9044,257300.0
2007-11-20 15:35:00,10.59,10.71,10.58,10.66,391500.0,8.9044,9.0053,8.896,8.9633,391500.0
2007-11-20 15:40:00,10.66,10.74,10.65,10.74,500600.0,8.9633,9.0305,8.9548,9.0305,500600.0
2007-11-20 15:45:00,10.74,10.74,10.67,10.67,362500.0,9.0305,9.0305,8.9717,8.9717,362500.0
2007-11-20 15:50:00,10.67,10.69,10.59,10.6,326700.0,8.9717,8.9885,8.9044,8.9128,326700.0
2007-11-20 15:55:00,10.6,10.61,10.51,10.56,485000.0,8.9128,8.9212,8.8371,8.8792,485000.0
2007-11-21 09:30:00,10.49,10.49,10.04,10.16,215900.0,8.8203,8.8203,8.4419,8.5428,215900.0
2007-11-21 09:35:00,10.15,10.28,10.07,10.07,209500.0,8.5344,8.6437,8.4672,8.4672,209500.0
2007-11-21 09:40:00,10.06,10.11,9.92,9.99,290100.0,8.4588,8.5008,8.341,8.3999,290100.0
2007-11-21 09:45:00,10.0,10.2,9.94,10.06,355100.0,8.4083,8.5765,8.3579,8.4588,355100.0
2007-11-21 09:50:00,10.06,10.2,9.98,10.18,240600.0,8.4588,8.5765,8.3915,8.5597,240600.0
2007-11-21 09:55:00,10.17,10.28,10.14,10.2,240800.0,8.5512,8.6437,8.526,8.5765,240800.0
2007-11-21 10:00:00,10.21,10.23,10.02,10.04,299300.0,8.5849,8.6017,8.4251,8.4419,299300.0
2007-11-21 10:05:00,10.04,10.09,9.94,10.01,281300.0,8.4419,8.484,8.3579,8.4167,281300.0
2007-11-21 10:10:00,10.01,10.03,9.92,9.94,304000.0,8.4167,8.4335,8.341,8.3579,304000.0
2007-11-21 10:15:00,9.95,10.01,9.94,10.0,139500.0,8.3663,8.4167,8.3579,8.4083,139500.0
2007-11-21 10:20:00,10.01,10.02,9.97,9.99,97600.0,8.4167,8.4251,8.3831,8.3999,97600.0
2007-11-21 10:25:00,9.99,10.0,9.97,9.97,57300.0,8.3999,8.4083,8.3831,8.3831,57300.0
2007-11-21 10:30:00,9.98,9.99,9.91,9.96,292000.0,8.3915,8.3999,8.3326,8.3747,292000.0
2007-11-21 10:35:00,9.95,9.97,9.9,9.9,206300.0,8.3663,8.3831,8.3242,8.3242,206300.0
2007-11-21 10:40:00,9.91,9.91,9.82,9.83,194900.0,8.3326,8.3326,8.257,8.2654,194900.0
2007-11-21 10:45:00,9.83,9.83,9.78,9.79,250800.0,8.2654,8.2654,8.2233,8.2317,250800.0
2007-11-21 10:50:00,9.8,9.8,9.67,9.68,269100.0,8.2401,8.2401,8.1308,8.1392,269100.0
2007-11-21 10:55:00,9.68,9.71,9.62,9.63,204100.0,8.1392,8.1645,8.0888,8.0972,204100.0
2007-11-21 11:00:00,9.63,9.63,9.56,9.58,215500.0,8.0972,8.0972,8.0383,8.0552,215500.0
2007-11-21 11:05:00,9.58,9.61,9.53,9.56,275100.0,8.0552,8.0804,8.0131,8.0383,275100.0
2007-11-21 11:10:00,9.56,9.65,9.55,9.61,277500.0,8.0383,8.114,8.0299,8.0804,277500.0
2007-11-21 11:15:00,9.61,9.69,9.58,9.63,294800.0,8.0804,8.1476,8.0552,8.0972,294800.0
2007-11-21 11:20:00,9.64,9.64,9.5,9.51,210400.0,8.1056,8.1056,7.9879,7.9963,210400.0
2007-11-21 11:25:00,9.52,9.58,9.5,9.58,216100.0,8.0047,8.0552,7.9879,8.0552,216100.0
2007-11-21 11:30:00,9.57,9.58,9.49,9.51,263600.0,8.0467,8.0552,7.9795,7.9963,263600.0
2007-11-21 11:35:00,9.52,9.55,9.49,9.5,245400.0,8.0047,8.0299,7.9795,7.9879,245400.0
2007-11-21 11:40:00,9.51,9.53,9.5,9.53,125900.0,7.9963,8.0131,7.9879,8.0131,125900.0
2007-11-21 11:45:00,9.52,9.65,9.52,9.53,314600.0,8.0047,8.114,8.0047,8.0131,314600.0
2007-11-21 11:50:00,9.52,9.56,9.52,9.55,117000.0,8.0047,8.0383,8.0047,8.0299,117000.0
2007-11-21 11:55:00,9.56,9.57,9.53,9.53,125400.0,8.0383,8.0467,8.0131,8.0131,125400.0
2007-11-21 12:00:00,9.53,9.55,9.5,9.53,153600.0,8.0131,8.0299,7.9879,8.0131,153600.0
2007-11-21 12:05:00,9.52,9.57,9.44,9.45,265500.0,8.0047,8.0467,7.9374,7.9458,265500.0
2007-11-21 12:10:00,9.45,9.45,9.3,9.39,320600.0,7.9458,7.9458,7.8197,7.8954,320600.0
2007-11-21 12:15:00,9.39,9.39,9.23,9.25,229200.0,7.8954,7.8954,7.7609,7.7777,229200.0
2007-11-21 12:20:00,9.25,9.25,9.11,9.14,335700.0,7.7777,7.7777,7.66,7.6852,335700.0
2007-11-21 12:25:00,9.15,9.16,9.0,9.05,696400.0,7.6936,7.702,7.5675,7.6095,696400.0
2007-11-21 12:30:00,9.05,9.11,9.04,9.09,339700.0,7.6095,7.66,7.6011,7.6432,339700.0
2007-11-21 12:35:00,9.09,9.41,9.07,9.37,373900.0,7.6432,7.9122,7.6263,7.8786,373900.0
2007-11-21 12:40:00,9.36,9.37,9.23,9.32,167200.0,7.8702,7.8786,7.7609,7.8365,167200.0
2007-11-21 12:45:00,9.31,9.32,9.27,9.32,137500.0,7.8281,7.8365,7.7945,7.8365,137500.0
2007-11-21 12:50:00,9.32,9.32,9.26,9.28,201700.0,7.8365,7.8365,7.7861,7.8029,201700.0
2007-11-21 12:55:00,9.29,9.43,9.28,9.41,151100.0,7.8113,7.929,7.8029,7.9122,151100.0
2007-11-21 13:00:00,9.41,9.56,9.39,9.55,246200.0,7.9122,8.0383,7.8954,8.0299,246200.0
2007-11-21 13:05:00,9.55,9.59,9.48,9.52,253500.0,8.0299,8.0636,7.9711,8.0047,253500.0
2007-11-21 13:10:00,9.53,9.54,9.46,9.51,129900.0,8.0131,8.0215,7.9543,7.9963,129900.0
2007-11-21 13:15:00,9.51,9.55,9.5,9.54,169600.0,7.9963,8.0299,7.9879,8.0215,169600.0
2007-11-21 13:20:00,9.54,9.58,9.47,9.49,133100.0,8.0215,8.0552,7.9627,7.9795,133100.0
2007-11-21 13:25:00,9.5,9.52,9.46,9.46,149900.0,7.9879,8.0047,7.9543,7.9543,149900.0
2007-11-21 13:30:00,9.47,9.48,9.42,9.47,141800.0,7.9627,7.9711,7.9206,7.9627,141800.0
2007-11-21 13:35:00,9.47,9.56,9.46,9.51,126200.0,7.9627,8.0383,7.9543,7.9963,126200.0
2007-11-21 13:40:00,9.51,9.55,9.45,9.55,79900.0,7.9963,8.0299,7.9458,8.0299,79900.0
2007-11-21 13:45:00,9.54,9.55,9.49,9.54,73400.0,8.0215,8.0299,7.9795,8.0215,73400.0
2007-11-21 13:50:00,9.53,9.54,9.49,9.5,73300.0,8.0131,8.0215,7.9795,7.9879,73300.0
2007-11-21 13:55:00,9.5,9.53,9.5,9.51,81400.0,7.9879,8.0131,7.9879,7.9963,81400.0
2007-11-21 14:00:00,9.51,9.52,9.47,9.49,83500.0,7.9963,8.0047,7.9627,7.9795,83500.0
2007-11-21 14:05:00,9.5,9.51,9.43,9.49,89800.0,7.9879,7.9963,7.929,7.9795,89800.0
2007-11-21 14:10:00,9.48,9.52,9.47,9.51,70600.0,7.9711,8.0047,7.9627,7.9963,70600.0
2007-11-21 14:15:00,9.52,9.52,9.46,9.51,57100.0,8.0047,8.0047,7.9543,7.9963,57100.0
2007-11-21 14:20:00,9.52,9.52,9.46,9.47,115200.0,8.0047,8.0047,7.9543,7.9627,115200.0
2007-11-21 14:25:00,9.47,9.49,9.41,9.42,83500.0,7.9627,7.9795,7.9122,7.9206,83500.0
2007-11-21 14:30:00,9.42,9.51,9.42,9.47,112800.0,7.9206,7.9963,7.9206,7.9627,112800.0
2007-11-21 14:35:00,9.48,9.53,9.48,9.53,70400.0,7.9711,8.0131,7.9711,8.0131,70400.0
2007-11-21 14:40:00,9.52,9.53,9.46,9.49,95200.0,8.0047,8.0131,7.9543,7.9795,95200.0
2007-11-21 14:45:00,9.49,9.49,9.4,9.41,153700.0,7.9795,7.9795,7.9038,7.9122,153700.0
2007-11-21 14:50:00,9.4,9.52,9.36,9.51,138400.0,7.9038,8.0047,7.8702,7.9963,138400.0
2007-11-21 14:55:00,9.5,9.55,9.48,9.49,170700.0,7.9879,8.0299,7.9711,7.9795,170700.0
2007-11-21 15:00:00,9.49,9.51,9.46,9.49,149100.0,7.9795,7.9963,7.9543,7.9795,149100.0
2007-11-21 15:05:00,9.49,9.54,9.47,9.47,162200.0,7.9795,8.0215,7.9627,7.9627,162200.0
2007-11-21 15:10:00,9.47,9.48,9.28,9.28,314800.0,7.9627,7.9711,7.8029,7.8029,314800.0
2007-11-21 15:15:00,9.29,9.36,9.24,9.35,353900.0,7.8113,7.8702,7.7693,7.8618,353900.0
2007-11-21 15:20:00,9.34,9.34,9.25,9.25,198200.0,7.8534,7.8534,7.7777,7.7777,198200.0
2007-11-21 15:25:00,9.26,9.34,9.24,9.3,388700.0,7.7861,7.8534,7.7693,7.8197,388700.0
2007-11-21 15:30:00,9.3,9.31,9.11,9.16,317700.0,7.8197,7.8281,7.66,7.702,317700.0
2007-11-21 15:35:00,9.16,9.33,9.14,9.33,276800.0,7.702,7.8449,7.6852,7.8449,276800.0
2007-11-21 15:40:00,9.32,9.32,9.18,9.24,310400.0,7.8365,7.8365,7.7188,7.7693,310400.0
2007-11-21 15:45:00,9.23,9.29,9.2,9.28,293000.0,7.7609,7.8113,7.7356,7.8029,293000.0
2007-11-21 15:50:00,9.28,9.32,9.25,9.26,331900.0,7.8029,7.8365,7.7777,7.7861,331900.0
2007-11-21 15:55:00,9.26,9.27,9.25,9.25,389500.0,7.7861,7.7945,7.7777,7.7777,389500.0
2007-11-23 09:30:00,9.45,9.52,9.41,9.48,122300.0,7.9458,8.0047,7.9122,7.9711,122300.0
2007-11-23 09:35:00,9.48,9.49,9.43,9.47,84900.0,7.9711,7.9795,7.929,7.9627,84900.0
2007-11-23 09:40:00,9.47,9.49,9.44,9.45,150500.0,7.9627,7.9795,7.9374,7.9458,150500.0
2007-11-23 09:45:00,9.45,9.49,9.43,9.49,173300.0,7.9458,7.9795,7.929,7.9795,173300.0
2007-11-23 09:50:00,9.49,9.49,9.45,9.49,151400.0,7.9795,7.9795,7.9458,7.9795,151400.0
2007-11-23 09:55:00,9.49,9.5,9.48,9.49,113300.0,7.9795,7.9879,7.9711,7.9795,113300.0
2007-11-23 10:00:00,9.5,9.57,9.49,9.55,296500.0,7.9879,8.0467,7.9795,8.0299,296500.0
2007-11-23 10:05:00,9.55,9.62,9.54,9.61,134300.0,8.0299,8.0888,8.0215,8.0804,134300.0
2007-11-23 10:10:00,9.6,9.62,9.59,9.61,93100.0,8.072,8.0888,8.0636,8.0804,93100.0
2007-11-23 10:15:00,9.6,9.61,9.57,9.58,84500.0,8.072,8.0804,8.0467,8.0552,84500.0
2007-11-23 10:20:00,9.59,9.59,9.56,9.56,98900.0,8.0636,8.0636,8.0383,8.0383,98900.0
2007-11-23 10:25:00,9.56,9.6,9.55,9.59,75300.0,8.0383,8.072,8.0299,8.0636,75300.0
2007-11-23 10:30:00,9.59,9.59,9.58,9.58,59000.0,8.0636,8.0636,8.0552,8.0552,59000.0
2007-11-23 10:35:00,9.58,9.66,9.58,9.64,77800.0,8.0552,8.1224,8.0552,8.1056,77800.0
2007-11-23 10:40:00,9.64,9.65,9.64,9.64,46500.0,8.1056,8.114,8.1056,8.1056,46500.0
2007-11-23 10:45:00,9.64,9.64,9.62,9.62,30400.0,8.1056,8.1056,8.0888,8.0888,30400.0
2007-11-23 10:50:00,9.62,9.63,9.62,9.63,34600.0,8.0888,8.0972,8.0888,8.0972,34600.0
2007-11-23 10:55:00,9.63,9.67,9.62,9.67,50000.0,8.0972,8.1308,8.0888,8.1308,50000.0
2007-11-23 11:00:00,9.66,9.68,9.65,9.66,53300.0,8.1224,8.1392,8.114,8.1224,53300.0
2007-11-23 11:05:00,9.67,9.7,9.66,9.69,63800.0,8.1308,8.1561,8.1224,8.1476,63800.0
2007-11-23 11:10:00,9.7,9.7,9.69,9.69,47300.0,8.1561,8.1561,8.1476,8.1476,47300.0
2007-11-23 11:15:00,9.7,9.7,9.69,9.69,45900.0,8.1561,8.1561,8.1476,8.1476,45900.0
2007-11-23 11:20:00,9.69,9.7,9.69,9.69,47500.0,8.1476,8.1561,8.1476,8.1476,47500.0
2007-11-23 11:25:00,9.68,9.68,9.67,9.68,39200.0,8.1392,8.1392,8.1308,8.1392,39200.0
2007-11-23 11:30:00,9.67,9.7,9.67,9.69,53100.0,8.1308,8.1561,8.1308,8.1476,53100.0
2007-11-23 11:35:00,9.68,9.71,9.66,9.7,65800.0,8.1392,8.1645,8.1224,8.1561,65800.0
2007-11-23 11:40:00,9.7,9.7,9.68,9.69,36700.0,8.1561,8.1561,8.1392,8.1476,36700.0
2007-11-23 11:45:00,9.68,9.69,9.62,9.63,89400.0,8.1392,8.1476,8.0888,8.0972,89400.0
2007-11-23 11:50:00,9.63,9.68,9.62,9.68,53700.0,8.0972,8.1392,8.0888,8.1392,53700.0
2007-11-23 11:55:00,9.68,9.7,9.67,9.68,54000.0,8.1392,8.1561,8.1308,8.1392,54000.0
2007-11-23 12:00:00,9.69,9.69,9.68,9.68,30800.0,8.1476,8.1476,8.1392,8.1392,30800.0
2007-11-23 12:05:00,9.68,9.69,9.68,9.69,34900.0,8.1392,8.1476,8.1392,8.1476,34900.0
2007-11-23 12:10:00,9.69,9.7,9.62,9.64,140100.0,8.1476,8.1561,8.0888,8.1056,140100.0
2007-11-23 12:15:00,9.64,9.67,9.64,9.65,60000.0,8.1056,8.1308,8.1056,8.114,60000.0
2007-11-23 12:20:00,9.66,9.66,9.63,9.65,70400.0,8.1224,8.1224,8.0972,8.114,70400.0
2007-11-23 12:25:00,9.65,9.65,9.63,9.63,61000.0,8.114,8.114,8.0972,8.0972,61000.0
2007-11-23 12:30:00,9.63,9.63,9.59,9.6,105400.0,8.0972,8.0972,8.0636,8.072,105400.0
2007-11-23 12:35:00,9.6,9.62,9.59,9.6,98400.0,8.072,8.0888,8.0636,8.072,98400.0
2007-11-23 12:40:00,9.59,9.65,9.59,9.64,66900.0,8.0636,8.114,8.0636,8.1056,66900.0
2007-11-23 12:45:00,9.65,9.67,9.63,9.65,89300.0,8.114,8.1308,8.0972,8.114,89300.0
2007-11-23 12:50:00,9.65,9.65,9.54,9.55,124300.0,8.114,8.114,8.0215,8.0299,124300.0
2007-11-23 12:55:00,9.54,9.63,9.52,9.62,132900.0,8.0215,8.0972,8.0047,8.0888,132900.0
2007-11-26 09:30:00,9.65,9.65,9.31,9.32,314000.0,8.114,8.114,7.8281,7.8365,314000.0
2007-11-26 09:35:00,9.32,9.34,9.28,9.34,138100.0,7.8365,7.8534,7.8029,7.8534,138100.0
2007-11-26 09:40:00,9.34,9.38,9.28,9.38,179100.0,7.8534,7.887,7.8029,7.887,179100.0
2007-11-26 09:45:00,9.38,9.45,9.37,9.42,790700.0,7.887,7.9458,7.8786,7.9206,790700.0
2007-11-26 09:50:00,9.42,9.44,9.4,9.43,149500.0,7.9206,7.9374,7.9038,7.929,149500.0
2007-11-26 09:55:00,9.43,9.5,9.42,9.48,192400.0,7.929,7.9879,7.9206,7.9711,192400.0
2007-11-26 10:00:00,9.49,9.6,9.46,9.56,315100.0,7.9795,8.072,7.9543,8.0383,315100.0
2007-11-26 10:05:00,9.57,9.59,9.45,9.45,106800.0,8.0467,8.0636,7.9458,7.9458,106800.0
2007-11-26 10:10:00,9.45,9.52,9.44,9.48,126800.0,7.9458,8.0047,7.9374,7.9711,126800.0
2007-11-26 10:15:00,9.48,9.48,9.44,9.45,66300.0,7.9711,7.9711,7.9374,7.9458,66300.0
2007-11-26 10:20:00,9.45,9.49,9.4,9.42,134600.0,7.9458,7.9795,7.9038,7.9206,134600.0
2007-11-26 10:25:00,9.41,9.44,9.4,9.4,142700.0,7.9122,7.9374,7.9038,7.9038,142700.0
2007-11-26 10:30:00,9.4,9.42,9.39,9.41,102300.0,7.9038,7.9206,7.8954,7.9122,102300.0
2007-11-26 10:35:00,9.41,9.41,9.36,9.38,89300.0,7.9122,7.9122,7.8702,7.887,89300.0
2007-11-26 10:40:00,9.37,9.38,9.33,9.34,160500.0,7.8786,7.887,7.8449,7.8534,160500.0
2007-11-26 10:45:00,9.34,9.38,9.34,9.38,69900.0,7.8534,7.887,7.8534,7.887,69900.0
2007-11-26 10:50:00,9.37,9.4,9.36,9.4,170300.0,7.8786,7.9038,7.8702,7.9038,170300.0
2007-11-26 10:55:00,9.4,9.43,9.39,9.4,70100.0,7.9038,7.929,7.8954,7.9038,70100.0
2007-11-26 11:00:00,9.41,9.48,9.4,9.47,139600.0,7.9122,7.9711,7.9038,7.9627,139600.0
2007-11-26 11:05:00,9.47,9.48,9.37,9.38,104600.0,7.9627,7.9711,7.8786,7.887,104600.0
2007-11-26 11:10:00,9.37,9.39,9.32,9.32,84900.0,7.8786,7.8954,7.8365,7.8365,84900.0
2007-11-26 11:15:00,9.31,9.37,9.31,9.33,88500.0,7.8281,7.8786,7.8281,7.8449,88500.0
2007-11-26 11:20:00,9.33,9.34,9.27,9.32,75100.0,7.8449,7.8534,7.7945,7.8365,75100.0
2007-11-26 11:25:00,9.33,9.34,9.3,9.3,64500.0,7.8449,7.8534,7.8197,7.8197,64500.0
2007-11-26 11:30:00,9.3,9.39,9.3,9.35,130400.0,7.8197,7.8954,7.8197,7.8618,130400.0
2007-11-26 11:35:00,9.36,9.38,9.34,9.35,91500.0,7.8702,7.887,7.8534,7.8618,91500.0
2007-11-26 11:40:00,9.35,9.36,9.32,9.32,51800.0,7.8618,7.8702,7.8365,7.8365,51800.0
2007-11-26 11:45:00,9.32,9.34,9.31,9.31,79900.0,7.8365,7.8534,7.8281,7.8281,79900.0
2007-11-26 11:50:00,9.32,9.33,9.3,9.33,54200.0,7.8365,7.8449,7.8197,7.8449,54200.0
2007-11-26 11:55:00,9.32,9.34,9.31,9.33,72900.0,7.8365,7.8534,7.8281,7.8449,72900.0
2007-11-26 12:00:00,9.32,9.34,9.31,9.32,222800.0,7.8365,7.8534,7.8281,7.8365,222800.0
2007-11-26 12:05:00,9.33,9.34,9.32,9.33,96500.0,7.8449,7.8534,7.8365,7.8449,96500.0
2007-11-26 12:10:00,9.33,9.35,9.32,9.35,111700.0,7.8449,7.8618,7.8365,7.8618,111700.0
2007-11-26 12:15:00,9.34,9.35,9.33,9.34,90800.0,7.8534,7.8618,7.8449,7.8534,90800.0
2007-11-26 12:20:00,9.34,9.38,9.33,9.35,88100.0,7.8534,7.887,7.8449,7.8618,88100.0
2007-11-26 12:25:00,9.36,9.4,9.35,9.4,80100.0,7.8702,7.9038,7.8618,7.9038,80100.0
2007-11-26 12:30:00,9.39,9.4,9.36,9.36,33000.0,7.8954,7.9038,7.8702,7.8702,33000.0
2007-11-26 12:35:00,9.36,9.37,9.36,9.36,25200.0,7.8702,7.8786,7.8702,7.8702,25200.0
2007-11-26 12:40:00,9.37,9.37,9.34,9.37,96200.0,7.8786,7.8786,7.8534,7.8786,96200.0
2007-11-26 12:45:00,9.38,9.42,9.37,9.41,236300.0,7.887,7.9206,7.8786,7.9122,236300.0
2007-11-26 12:50:00,9.41,9.42,9.38,9.38,27500.0,7.9122,7.9206,7.887,7.887,27500.0
2007-11-26 12:55:00,9.38,9.4,9.37,9.37,33600.0,7.887,7.9038,7.8786,7.8786,33600.0
2007-11-26 13:00:00,9.38,9.38,9.36,9.37,26300.0,7.887,7.887,7.8702,7.8786,26300.0
2007-11-26 13:05:00,9.37,9.4,9.34,9.35,83300.0,7.8786,7.9038,7.8534,7.8618,83300.0
2007-11-26 13:10:00,9.35,9.37,9.35,9.36,28300.0,7.8618,7.8786,7.8618,7.8702,28300.0
2007-11-26 13:15:00,9.36,9.36,9.33,9.35,67100.0,7.8702,7.8702,7.8449,7.8618,67100.0
2007-11-26 13:20:00,9.35,9.36,9.35,9.35,23400.0,7.8618,7.8702,7.8618,7.8618,23400.0
2007-11-26 13:25:00,9.35,9.37,9.35,9.36,61400.0,7.8618,7.8786,7.8618,7.8702,61400.0
2007-11-26 13:30:00,9.36,9.37,9.36,9.36,70600.0,7.8702,7.8786,7.8702,7.8702,70600.0
2007-11-26 13:35:00,9.36,9.4,9.36,9.39,125500.0,7.8702,7.9038,7.8702,7.8954,125500.0
2007-11-26 13:40:00,9.4,9.42,9.4,9.41,201300.0,7.9038,7.9206,7.9038,7.9122,201300.0
2007-11-26 13:45:00,9.41,9.42,9.38,9.4,240400.0,7.9122,7.9206,7.887,7.9038,240400.0
2007-11-26 13:50:00,9.39,9.4,9.36,9.36,220800.0,7.8954,7.9038,7.8702,7.8702,220800.0
2007-11-26 13:55:00,9.36,9.4,9.36,9.39,93600.0,7.8702,7.9038,7.8702,7.8954,93600.0
2007-11-26 14:00:00,9.38,9.39,9.35,9.37,216800.0,7.887,7.8954,7.8618,7.8786,216800.0
2007-11-26 14:05:00,9.37,9.39,9.35,9.39,133400.0,7.8786,7.8954,7.8618,7.8954,133400.0
2007-11-26 14:10:00,9.39,9.39,9.36,9.37,100500.0,7.8954,7.8954,7.8702,7.8786,100500.0
2007-11-26 14:15:00,9.37,9.39,9.37,9.38,70800.0,7.8786,7.8954,7.8786,7.887,70800.0
2007-11-26 14:20:00,9.37,9.4,9.37,9.39,108000.0,7.8786,7.9038,7.8786,7.8954,108000.0
2007-11-26 14:25:00,9.4,9.41,9.39,9.4,76400.0,7.9038,7.9122,7.8954,7.9038,76400.0
2007-11-26 14:30:00,9.39,9.44,9.39,9.41,172200.0,7.8954,7.9374,7.8954,7.9122,172200.0
2007-11-26 14:35:00,9.41,9.46,9.41,9.46,156800.0,7.9122,7.9543,7.9122,7.9543,156800.0
2007-11-26 14:40:00,9.45,9.47,9.44,9.46,145300.0,7.9458,7.9627,7.9374,7.9543,145300.0
2007-11-26 14:45:00,9.46,9.46,9.44,9.45,139100.0,7.9543,7.9543,7.9374,7.9458,139100.0
2007-11-26 14:50:00,9.45,9.46,9.43,9.45,190400.0,7.9458,7.9543,7.929,7.9458,190400.0
2007-11-26 14:55:00,9.45,9.46,9.43,9.43,247900.0,7.9458,7.9543,7.929,7.929,247900.0
2007-11-26 15:00:00,9.43,9.43,9.4,9.41,111700.0,7.929,7.929,7.9038,7.9122,111700.0
2007-11-26 15:05:00,9.41,9.42,9.39,9.39,144800.0,7.9122,7.9206,7.8954,7.8954,144800.0
2007-11-26 15:10:00,9.39,9.42,9.39,9.41,187300.0,7.8954,7.9206,7.8954,7.9122,187300.0
2007-11-26 15:15:00,9.41,9.42,9.4,9.4,184700.0,7.9122,7.9206,7.9038,7.9038,184700.0
2007-11-26 15:20:00,9.4,9.41,9.39,9.4,248400.0,7.9038,7.9122,7.8954,7.9038,248400.0
2007-11-26 15:25:00,9.4,9.41,9.28,9.29,434600.0,7.9038,7.9122,7.8029,7.8113,434600.0
2007-11-26 15:30:00,9.3,9.31,9.28,9.3,218800.0,7.8197,7.8281,7.8029,7.8197,218800.0
2007-11-26 15:35:00,9.3,9.34,9.29,9.31,158700.0,7.8197,7.8534,7.8113,7.8281,158700.0
2007-11-26 15:40:00,9.31,9.32,9.29,9.3,210700.0,7.8281,7.8365,7.8113,7.8197,210700.0
2007-11-26 15:45:00,9.3,9.31,9.28,9.28,155600.0,7.8197,7.8281,7.8029,7.8029,155600.0
2007-11-26 15:50:00,9.29,9.29,9.2,9.2,243900.0,7.8113,7.8113,7.7356,7.7356,243900.0
2007-11-26 15:55:00,9.2,9.23,9.13,9.16,410700.0,7.7356,7.7609,7.6768,7.702,410700.0
2007-11-27 09:30:00,9.7,9.71,9.48,9.51,433100.0,8.1561,8.1645,7.9711,7.9963,433100.0
2007-11-27 09:35:00,9.52,9.56,9.4,9.43,506500.0,8.0047,8.0383,7.9038,7.929,506500.0
2007-11-27 09:40:00,9.43,9.45,9.16,9.21,457700.0,7.929,7.9458,7.702,7.7441,457700.0
2007-11-27 09:45:00,9.2,9.25,9.1,9.24,270800.0,7.7356,7.7777,7.6516,7.7693,270800.0
2007-11-27 09:50:00,9.24,9.28,9.23,9.26,164600.0,7.7693,7.8029,7.7609,7.7861,164600.0
2007-11-27 09:55:00,9.25,9.27,9.1,9.12,227500.0,7.7777,7.7945,7.6516,7.6684,227500.0
2007-11-27 10:00:00,9.11,9.12,8.99,9.06,288200.0,7.66,7.6684,7.5591,7.6179,288200.0
2007-11-27 10:05:00,9.06,9.15,9.06,9.12,229200.0,7.6179,7.6936,7.6179,7.6684,229200.0
2007-11-27 10:10:00,9.12,9.13,8.93,9.0,324900.0,7.6684,7.6768,7.5086,7.5675,324900.0
2007-11-27 10:15:00,8.99,9.04,8.97,8.99,219700.0,7.5591,7.6011,7.5423,7.5591,219700.0
2007-11-27 10:20:00,8.99,9.02,8.91,9.0,182300.0,7.5591,7.5843,7.4918,7.5675,182300.0
2007-11-27 10:25:00,9.0,9.01,8.97,8.99,155700.0,7.5675,7.5759,7.5423,7.5591,155700.0
2007-11-27 10:30:00,8.99,9.02,8.99,9.01,214600.0,7.5591,7.5843,7.5591,7.5759,214600.0
2007-11-27 10:35:00,9.01,9.08,9.0,9.06,191500.0,7.5759,7.6347,7.5675,7.6179,191500.0
2007-11-27 10:40:00,9.07,9.08,9.0,9.02,92800.0,7.6263,7.6347,7.5675,7.5843,92800.0
2007-11-27 10:45:00,9.02,9.12,9.02,9.11,1144300.0,7.5843,7.6684,7.5843,7.66,1144300.0
2007-11-27 10:50:00,9.1,9.16,9.1,9.15,189000.0,7.6516,7.702,7.6516,7.6936,189000.0
2007-11-27 10:55:00,9.14,9.22,9.14,9.16,212900.0,7.6852,7.7525,7.6852,7.702,212900.0
2007-11-27 11:00:00,9.16,9.25,9.15,9.24,1135600.0,7.702,7.7777,7.6936,7.7693,1135600.0
2007-11-27 11:05:00,9.24,9.28,9.2,9.21,111800.0,7.7693,7.8029,7.7356,7.7441,111800.0
2007-11-27 11:10:00,9.22,9.25,9.21,9.24,103600.0,7.7525,7.7777,7.7441,7.7693,103600.0
2007-11-27 11:15:00,9.24,9.28,9.23,9.23,152800.0,7.7693,7.8029,7.7609,7.7609,152800.0
2007-11-27 11:20:00,9.24,9.26,9.23,9.25,153800.0,7.7693,7.7861,7.7609,7.7777,153800.0
2007-11-27 11:25:00,9.25,9.35,9.24,9.3,665500.0,7.7777,7.8618,7.7693,7.8197,665500.0
2007-11-27 11:30:00,9.3,9.34,9.29,9.33,261600.0,7.8197,7.8534,7.8113,7.8449,261600.0
2007-11-27 11:35:00,9.34,9.34,9.28,9.34,979900.0,7.8534,7.8534,7.8029,7.8534,979900.0
2007-11-27 11:40:00,9.34,9.35,9.29,9.3,168500.0,7.8534,7.8618,7.8113,7.8197,168500.0
2007-11-27 11:45:00,9.3,9.3,9.21,9.24,101300.0,7.8197,7.8197,7.7441,7.7693,101300.0
2007-11-27 11:50:00,9.23,9.24,9.23,9.23,29700.0,7.7609,7.7693,7.7609,7.7609,29700.0
2007-11-27 11:55:00,9.23,9.28,9.23,9.27,65600.0,7.7609,7.8029,7.7609,7.7945,65600.0
2007-11-27 12:00:00,9.26,9.3,9.26,9.3,31800.0,7.7861,7.8197,7.7861,7.8197,31800.0
2007-11-27 12:05:00,9.29,9.3,9.21,9.23,84100.0,7.8113,7.8197,7.7441,7.7609,84100.0
2007-11-27 12:10:00,9.22,9.23,9.15,9.15,58500.0,7.7525,7.7609,7.6936,7.6936,58500.0
2007-11-27 12:15:00,9.15,9.15,9.09,9.09,113900.0,7.6936,7.6936,7.6432,7.6432,113900.0
2007-11-27 12:20:00,9.1,9.1,9.05,9.05,88800.0,7.6516,7.6516,7.6095,7.6095,88800.0
2007-11-27 12:25:00,9.06,9.06,9.0,9.01,109000.0,7.6179,7.6179,7.5675,7.5759,109000.0
2007-11-27 12:30:00,9.0,9.02,8.96,9.0,178700.0,7.5675,7.5843,7.5338,7.5675,178700.0
2007-11-27 12:35:00,9.0,9.02,9.0,9.02,84700.0,7.5675,7.5843,7.5675,7.5843,84700.0
2007-11-27 12:40:00,9.01,9.04,9.0,9.01,64900.0,7.5759,7.6011,7.5675,7.5759,64900.0
2007-11-27 12:45:00,9.01,9.08,9.01,9.07,107100.0,7.5759,7.6347,7.5759,7.6263,107100.0
2007-11-27 12:50:00,9.07,9.11,9.07,9.09,87600.0,7.6263,7.66,7.6263,7.6432,87600.0
2007-11-27 12:55:00,9.09,9.09,9.03,9.04,41500.0,7.6432,7.6432,7.5927,7.6011,41500.0
2007-11-27 13:00:00,9.04,9.06,9.04,9.05,43900.0,7.6011,7.6179,7.6011,7.6095,43900.0
2007-11-27 13:05:00,9.05,9.07,9.05,9.07,36600.0,7.6095,7.6263,7.6095,7.6263,36600.0
2007-11-27 13:10:00,9.07,9.07,9.04,9.06,105100.0,7.6263,7.6263,7.6011,7.6179,105100.0
2007-11-27 13:15:00,9.06,9.07,9.05,9.06,69800.0,7.6179,7.6263,7.6095,7.6179,69800.0
2007-11-27 13:20:00,9.06,9.1,9.06,9.1,64100.0,7.6179,7.6516,7.6179,7.6516,64100.0
2007-11-27 13:25:00,9.1,9.13,9.1,9.12,105900.0,7.6516,7.6768,7.6516,7.6684,105900.0
2007-11-27 13:30:00,9.12,9.13,9.07,9.08,86500.0,7.6684,7.6768,7.6263,7.6347,86500.0
2007-11-27 13:35:00,9.08,9.08,9.05,9.07,48300.0,7.6347,7.6347,7.6095,7.6263,48300.0
2007-11-27 13:40:00,9.07,9.08,9.05,9.05,49400.0,7.6263,7.6347,7.6095,7.6095,49400.0
2007-11-27 13:45:00,9.05,9.06,9.05,9.05,31000.0,7.6095,7.6179,7.6095,7.6095,31000.0
2007-11-27 13:50:00,9.05,9.06,8.93,8.94,220500.0,7.6095,7.6179,7.5086,7.517,220500.0
2007-11-27 13:55:00,8.94,8.96,8.92,8.93,95600.0,7.517,7.5338,7.5002,7.5086,95600.0
2007-11-27 14:00:00,8.93,8.95,8.89,8.92,132700.0,7.5086,7.5254,7.475,7.5002,132700.0
2007-11-27 14:05:00,8.92,8.95,8.91,8.93,100100.0,7.5002,7.5254,7.4918,7.5086,100100.0
2007-11-27 14:10:00,8.94,9.0,8.93,8.99,80800.0,7.517,7.5675,7.5086,7.5591,80800.0
2007-11-27 14:15:00,8.98,8.99,8.94,8.96,90800.0,7.5507,7.5591,7.517,7.5338,90800.0
2007-11-27 14:20:00,8.95,8.96,8.94,8.95,77900.0,7.5254,7.5338,7.517,7.5254,77900.0
2007-11-27 14:25:00,8.95,8.96,8.9,8.92,211500.0,7.5254,7.5338,7.4834,7.5002,211500.0
2007-11-27 14:30:00,8.91,8.91,8.87,8.88,100600.0,7.4918,7.4918,7.4582,7.4666,100600.0
2007-11-27 14:35:00,8.87,8.91,8.8,8.82,201300.0,7.4582,7.4918,7.3993,7.4161,201300.0
2007-11-27 14:40:00,8.83,8.83,8.78,8.81,235800.0,7.4245,7.4245,7.3825,7.4077,235800.0
2007-11-27 14:45:00,8.81,8.86,8.79,8.84,188500.0,7.4077,7.4498,7.3909,7.4329,188500.0
2007-11-27 14:50:00,8.84,8.88,8.83,8.83,114300.0,7.4329,7.4666,7.4245,7.4245,114300.0
2007-11-27 14:55:00,8.83,8.86,8.83,8.85,114800.0,7.4245,7.4498,7.4245,7.4414,114800.0
2007-11-27 15:00:00,8.85,8.9,8.84,8.86,226900.0,7.4414,7.4834,7.4329,7.4498,226900.0
2007-11-27 15:05:00,8.87,8.88,8.84,8.85,193100.0,7.4582,7.4666,7.4329,7.4414,193100.0
2007-11-27 15:10:00,8.86,8.93,8.85,8.9,127500.0,7.4498,7.5086,7.4414,7.4834,127500.0
2007-11-27 15:15:00,8.9,8.96,8.89,8.92,151600.0,7.4834,7.5338,7.475,7.5002,151600.0
2007-11-27 15:20:00,8.92,8.95,8.9,8.94,94300.0,7.5002,7.5254,7.4834,7.517,94300.0
2007-11-27 15:25:00,8.94,8.99,8.93,8.97,242800.0,7.517,7.5591,7.5086,7.5423,242800.0
2007-11-27 15:30:00,8.97,9.02,8.93,9.01,254800.0,7.5423,7.5843,7.5086,7.5759,254800.0
2007-11-27 15:35:00,9.01,9.03,9.0,9.01,1203600.0,7.5759,7.5927,7.5675,7.5759,1203600.0
2007-11-27 15:40:00,9.0,9.04,9.0,9.03,239700.0,7.5675,7.6011,7.5675,7.5927,239700.0
2007-11-27 15:45:00,9.03,9.08,9.0,9.08,264800.0,7.5927,7.6347,7.5675,7.6347,264800.0
2007-11-27 15:50:00,9.08,9.1,9.02,9.04,502000.0,7.6347,7.6516,7.5843,7.6011,502000.0
2007-11-27 15:55:00,9.04,9.09,9.03,9.08,255100.0,7.6011,7.6432,7.5927,7.6347,255100.0
2007-11-28 09:30:00,9.43,9.43,9.26,9.33,172700.0,7.929,7.929,7.7861,7.8449,172700.0
2007-11-28 09:35:00,9.32,9.43,9.3,9.4,137400.0,7.8365,7.929,7.8197,7.9038,137400.0
2007-11-28 09:40:00,9.4,9.4,9.23,9.25,145400.0,7.9038,7.9038,7.7609,7.7777,145400.0
2007-11-28 09:45:00,9.25,9.36,9.25,9.35,158800.0,7.7777,7.8702,7.7777,7.8618,158800.0
2007-11-28 09:50:00,9.35,9.41,9.3,9.39,243600.0,7.8618,7.9122,7.8197,7.8954,243600.0
2007-11-28 09:55:00,9.38,9.38,9.28,9.32,180000.0,7.887,7.887,7.8029,7.8365,180000.0
2007-11-28 10:00:00,9.33,9.35,9.3,9.33,171500.0,7.8449,7.8618,7.8197,7.8449,171500.0
2007-11-28 10:05:00,9.33,9.34,9.31,9.33,157600.0,7.8449,7.8534,7.8281,7.8449,157600.0
2007-11-28 10:10:00,9.33,9.37,9.32,9.33,235900.0,7.8449,7.8786,7.8365,7.8449,235900.0
2007-11-28 10:15:00,9.33,9.47,9.31,9.44,231600.0,7.8449,7.9627,7.8281,7.9374,231600.0
2007-11-28 10:20:00,9.43,9.5,9.43,9.48,140600.0,7.929,7.9879,7.929,7.9711,140600.0
2007-11-28 10:25:00,9.48,9.49,9.44,9.46,189700.0,7.9711,7.9795,7.9374,7.9543,189700.0
2007-11-28 10:30:00,9.45,9.49,9.45,9.47,598200.0,7.9458,7.9795,7.9458,7.9627,598200.0
2007-11-28 10:35:00,9.48,9.49,9.43,9.46,87600.0,7.9711,7.9795,7.929,7.9543,87600.0
2007-11-28 10:40:00,9.47,9.49,9.45,9.48,79600.0,7.9627,7.9795,7.9458,7.9711,79600.0
2007-11-28 10:45:00,9.49,9.59,9.47,9.56,334700.0,7.9795,8.0636,7.9627,8.0383,334700.0
2007-11-28 10:50:00,9.55,9.56,9.47,9.47,141200.0,8.0299,8.0383,7.9627,7.9627,141200.0
2007-11-28 10:55:00,9.47,9.47,9.41,9.41,91000.0,7.9627,7.9627,7.9122,7.9122,91000.0
2007-11-28 11:00:00,9.42,9.43,9.37,9.41,160700.0,7.9206,7.929,7.8786,7.9122,160700.0
2007-11-28 11:05:00,9.4,9.42,9.37,9.39,57500.0,7.9038,7.9206,7.8786,7.8954,57500.0
2007-11-28 11:10:00,9.39,9.47,9.38,9.45,101300.0,7.8954,7.9627,7.887,7.9458,101300.0
2007-11-28 11:15:00,9.47,9.51,9.44,9.5,73900.0,7.9627,7.9963,7.9374,7.9879,73900.0
2007-11-28 11:20:00,9.5,9.5,9.47,9.49,98900.0,7.9879,7.9879,7.9627,7.9795,98900.0
2007-11-28 11:25:00,9.49,9.49,9.44,9.45,76100.0,7.9795,7.9795,7.9374,7.9458,76100.0
2007-11-28 11:30:00,9.45,9.46,9.4,9.4,71200.0,7.9458,7.9543,7.9038,7.9038,71200.0
2007-11-28 11:35:00,9.4,9.43,9.36,9.39,159300.0,7.9038,7.929,7.8702,7.8954,159300.0
2007-11-28 11:40:00,9.38,9.4,9.37,9.38,66200.0,7.887,7.9038,7.8786,7.887,66200.0
2007-11-28 11:45:00,9.37,9.39,9.36,9.37,94200.0,7.8786,7.8954,7.8702,7.8786,94200.0
2007-11-28 11:50:00,9.37,9.44,9.36,9.44,85900.0,7.8786,7.9374,7.8702,7.9374,85900.0
2007-11-28 11:55:00,9.43,9.44,9.4,9.44,89800.0,7.929,7.9374,7.9038,7.9374,89800.0
2007-11-28 12:00:00,9.43,9.46,9.42,9.45,50300.0,7.929,7.9543,7.9206,7.9458,50300.0
2007-11-28 12:05:00,9.44,9.52,9.44,9.51,73000.0,7.9374,8.0047,7.9374,7.9963,73000.0
2007-11-28 12:10:00,9.51,9.52,9.49,9.49,14200.0,7.9963,8.0047,7.9795,7.9795,14200.0
2007-11-28 12:15:00,9.49,9.49,9.44,9.46,61300.0,7.9795,7.9795,7.9374,7.9543,61300.0
2007-11-28 12:20:00,9.46,9.48,9.45,9.48,43100.0,7.9543,7.9711,7.9458,7.9711,43100.0
2007-11-28 12:25:00,9.49,9.49,9.47,9.48,27700.0,7.9795,7.9795,7.9627,7.9711,27700.0
2007-11-28 12:30:00,9.47,9.48,9.46,9.47,22500.0,7.9627,7.9711,7.9543,7.9627,22500.0
2007-11-28 12:35:00,9.47,9.48,9.45,9.45,37700.0,7.9627,7.9711,7.9458,7.9458,37700.0
2007-11-28 12:40:00,9.45,9.47,9.45,9.46,30600.0,7.9458,7.9627,7.9458,7.9543,30600.0
2007-11-28 12:45:00,9.46,9.47,9.45,9.46,52000.0,7.9543,7.9627,7.9458,7.9543,52000.0
2007-11-28 12:50:00,9.45,9.46,9.44,9.46,28200.0,7.9458,7.9543,7.9374,7.9543,28200.0
2007-11-28 12:55:00,9.46,9.46,9.45,9.45,296300.0,7.9543,7.9543,7.9458,7.9458,296300.0
2007-11-28 13:00:00,9.45,9.46,9.42,9.43,80600.0,7.9458,7.9543,7.9206,7.929,80600.0
2007-11-28 13:05:00,9.43,9.45,9.42,9.42,50600.0,7.929,7.9458,7.9206,7.9206,50600.0
2007-11-28 13:10:00,9.42,9.43,9.4,9.42,61700.0,7.9206,7.929,7.9038,7.9206,61700.0
2007-11-28 13:15:00,9.43,9.47,9.42,9.46,36400.0,7.929,7.9627,7.9206,7.9543,36400.0
2007-11-28 13:20:00,9.47,9.48,9.46,9.47,22400.0,7.9627,7.9711,7.9543,7.9627,22400.0
2007-11-28 13:25:00,9.47,9.48,9.45,9.46,33600.0,7.9627,7.9711,7.9458,7.9543,33600.0
2007-11-28 13:30:00,9.46,9.47,9.45,9.47,28400.0,7.9543,7.9627,7.9458,7.9627,28400.0
2007-11-28 13:35:00,9.46,9.49,9.46,9.48,35800.0,7.9543,7.9795,7.9543,7.9711,35800.0
2007-11-28 13:40:00,9.48,9.48,9.43,9.43,28600.0,7.9711,7.9711,7.929,7.929,28600.0
2007-11-28 13:45:00,9.44,9.44,9.42,9.43,14900.0,7.9374,7.9374,7.9206,7.929,14900.0
2007-11-28 13:50:00,9.43,9.47,9.43,9.45,34000.0,7.929,7.9627,7.929,7.9458,34000.0
2007-11-28 13:55:00,9.45,9.5,9.44,9.44,73400.0,7.9458,7.9879,7.9374,7.9374,73400.0
2007-11-28 14:00:00,9.45,9.47,9.4,9.44,70800.0,7.9458,7.9627,7.9038,7.9374,70800.0
2007-11-28 14:05:00,9.45,9.46,9.42,9.44,61500.0,7.9458,7.9543,7.9206,7.9374,61500.0
2007-11-28 14:10:00,9.43,9.48,9.41,9.47,71000.0,7.929,7.9711,7.9122,7.9627,71000.0
2007-11-28 14:15:00,9.47,9.48,9.43,9.43,43200.0,7.9627,7.9711,7.929,7.929,43200.0
2007-11-28 14:20:00,9.43,9.46,9.43,9.44,84300.0,7.929,7.9543,7.929,7.9374,84300.0
2007-11-28 14:25:00,9.44,9.53,9.44,9.51,115500.0,7.9374,8.0131,7.9374,7.9963,115500.0
2007-11-28 14:30:00,9.51,9.53,9.5,9.5,86800.0,7.9963,8.0131,7.9879,7.9879,86800.0
2007-11-28 14:35:00,9.49,9.53,9.49,9.52,92800.0,7.9795,8.0131,7.9795,8.0047,92800.0
2007-11-28 14:40:00,9.52,9.52,9.49,9.49,57700.0,8.0047,8.0047,7.9795,7.9795,57700.0
2007-11-28 14:45:00,9.49,9.51,9.48,9.51,167000.0,7.9795,7.9963,7.9711,7.9963,167000.0
2007-11-28 14:50:00,9.51,9.54,9.5,9.51,65300.0,7.9963,8.0215,7.9879,7.9963,65300.0
2007-11-28 14:55:00,9.51,9.54,9.51,9.54,28400.0,7.9963,8.0215,7.9963,8.0215,28400.0
2007-11-28 15:00:00,9.53,9.55,9.52,9.54,61600.0,8.0131,8.0299,8.0047,8.0215,61600.0
2007-11-28 15:05:00,9.54,9.55,9.52,9.55,67400.0,8.0215,8.0299,8.0047,8.0299,67400.0
2007-11-28 15:10:00,9.54,9.59,9.53,9.59,86600.0,8.0215,8.0636,8.0131,8.0636,86600.0
2007-11-28 15:15:00,9.58,9.61,9.57,9.61,76000.0,8.0552,8.0804,8.0467,8.0804,76000.0
2007-11-28 15:20:00,9.61,9.67,9.61,9.66,95200.0,8.0804,8.1308,8.0804,8.1224,95200.0
2007-11-28 15:25:00,9.66,9.67,9.61,9.63,93900.0,8.1224,8.1308,8.0804,8.0972,93900.0
2007-11-28 15:30:00,9.62,9.63,9.59,9.6,80100.0,8.0888,8.0972,8.0636,8.072,80100.0
2007-11-28 15:35:00,9.6,9.62,9.59,9.61,68500.0,8.072,8.0888,8.0636,8.0804,68500.0
2007-11-28 15:40:00,9.61,9.62,9.59,9.6,79500.0,8.0804,8.0888,8.0636,8.072,79500.0
2007-11-28 15:45:00,9.59,9.6,9.46,9.48,162600.0,8.0636,8.072,7.9543,7.9711,162600.0
2007-11-28 15:50:00,9.48,9.5,9.44,9.5,154800.0,7.9711,7.9879,7.9374,7.9879,154800.0
2007-11-28 15:55:00,9.49,9.55,9.49,9.53,259500.0,7.9795,8.0299,7.9795,8.0131,259500.0
2007-11-29 09:30:00,9.52,9.54,9.33,9.33,84200.0,8.0047,8.0215,7.8449,7.8449,84200.0
2007-11-29 09:35:00,9.33,9.38,9.3,9.34,176300.0,7.8449,7.887,7.8197,7.8534,176300.0
2007-11-29 09:40:00,9.35,9.45,9.35,9.44,91200.0,7.8618,7.9458,7.8618,7.9374,91200.0
2007-11-29 09:45:00,9.45,9.46,9.32,9.34,70600.0,7.9458,7.9543,7.8365,7.8534,70600.0
2007-11-29 09:50:00,9.34,9.36,9.25,9.28,71600.0,7.8534,7.8702,7.7777,7.8029,71600.0
2007-11-29 09:55:00,9.28,9.32,9.26,9.32,82000.0,7.8029,7.8365,7.7861,7.8365,82000.0
2007-11-29 10:00:00,9.32,9.62,9.3,9.49,213500.0,7.8365,8.0888,7.8197,7.9795,213500.0
2007-11-29 10:05:00,9.48,9.48,9.4,9.42,94400.0,7.9711,7.9711,7.9038,7.9206,94400.0
2007-11-29 10:10:00,9.41,9.44,9.4,9.42,179000.0,7.9122,7.9374,7.9038,7.9206,179000.0
2007-11-29 10:15:00,9.42,9.52,9.42,9.51,103100.0,7.9206,8.0047,7.9206,7.9963,103100.0
2007-11-29 10:20:00,9.51,9.53,9.5,9.51,87800.0,7.9963,8.0131,7.9879,7.9963,87800.0
2007-11-29 10:25:00,9.51,9.53,9.47,9.51,143400.0,7.9963,8.0131,7.9627,7.9963,143400.0
2007-11-29 10:30:00,9.51,9.53,9.47,9.48,68300.0,7.9963,8.0131,7.9627,7.9711,68300.0
2007-11-29 10:35:00,9.48,9.49,9.44,9.45,45800.0,7.9711,7.9795,7.9374,7.9458,45800.0
2007-11-29 10:40:00,9.46,9.46,9.4,9.4,46500.0,7.9543,7.9543,7.9038,7.9038,46500.0
2007-11-29 10:45:00,9.4,9.41,9.35,9.35,69200.0,7.9038,7.9122,7.8618,7.8618,69200.0
2007-11-29 10:50:00,9.36,9.37,9.33,9.33,72800.0,7.8702,7.8786,7.8449,7.8449,72800.0
2007-11-29 10:55:00,9.33,9.38,9.31,9.36,100400.0,7.8449,7.887,7.8281,7.8702,100400.0
2007-11-29 11:00:00,9.35,9.38,9.34,9.36,59600.0,7.8618,7.887,7.8534,7.8702,59600.0
2007-11-29 11:05:00,9.36,9.46,9.34,9.41,86300.0,7.8702,7.9543,7.8534,7.9122,86300.0
2007-11-29 11:10:00,9.41,9.47,9.38,9.47,38200.0,7.9122,7.9627,7.887,7.9627,38200.0
2007-11-29 11:15:00,9.47,9.5,9.45,9.45,45600.0,7.9627,7.9879,7.9458,7.9458,45600.0
2007-11-29 11:20:00,9.46,9.46,9.41,9.43,58100.0,7.9543,7.9543,7.9122,7.929,58100.0
2007-11-29 11:25:00,9.42,9.44,9.41,9.43,92100.0,7.9206,7.9374,7.9122,7.929,92100.0
2007-11-29 11:30:00,9.42,9.54,9.42,9.53,103700.0,7.9206,8.0215,7.9206,8.0131,103700.0
2007-11-29 11:35:00,9.52,9.63,9.51,9.61,76900.0,8.0047,8.0972,7.9963,8.0804,76900.0
2007-11-29 11:40:00,9.61,9.61,9.55,9.57,66200.0,8.0804,8.0804,8.0299,8.0467,66200.0
2007-11-29 11:45:00,9.56,9.63,9.56,9.62,70200.0,8.0383,8.0972,8.0383,8.0888,70200.0
2007-11-29 11:50:00,9.62,9.62,9.58,9.59,26700.0,8.0888,8.0888,8.0552,8.0636,26700.0
2007-11-29 11:55:00,9.59,9.69,9.59,9.65,75900.0,8.0636,8.1476,8.0636,8.114,75900.0
2007-11-29 12:00:00,9.65,9.65,9.61,9.62,57600.0,8.114,8.114,8.0804,8.0888,57600.0
2007-11-29 12:05:00,9.62,9.66,9.59,9.6,76900.0,8.0888,8.1224,8.0636,8.072,76900.0
2007-11-29 12:10:00,9.59,9.6,9.49,9.5,62300.0,8.0636,8.072,7.9795,7.9879,62300.0
2007-11-29 12:15:00,9.49,9.5,9.46,9.46,32100.0,7.9795,7.9879,7.9543,7.9543,32100.0
2007-11-29 12:20:00,9.46,9.5,9.44,9.5,78600.0,7.9543,7.9879,7.9374,7.9879,78600.0
2007-11-29 12:25:00,9.49,9.51,9.48,9.48,35800.0,7.9795,7.9963,7.9711,7.9711,35800.0
2007-11-29 12:30:00,9.49,9.52,9.48,9.51,42200.0,7.9795,8.0047,7.9711,7.9963,42200.0
2007-11-29 12:35:00,9.5,9.53,9.5,9.52,30800.0,7.9879,8.0131,7.9879,8.0047,30800.0
2007-11-29 12:40:00,9.52,9.53,9.5,9.5,18300.0,8.0047,8.0131,7.9879,7.9879,18300.0
2007-11-29 12:45:00,9.5,9.51,9.39,9.41,67600.0,7.9879,7.9963,7.8954,7.9122,67600.0
2007-11-29 12:50:00,9.41,9.43,9.39,9.43,44900.0,7.9122,7.929,7.8954,7.929,44900.0
2007-11-29 12:55:00,9.42,9.43,9.36,9.36,48800.0,7.9206,7.929,7.8702,7.8702,48800.0
2007-11-29 13:00:00,9.37,9.4,9.31,9.31,28600.0,7.8786,7.9038,7.8281,7.8281,28600.0
2007-11-29 13:05:00,9.31,9.35,9.31,9.35,34400.0,7.8281,7.8618,7.8281,7.8618,34400.0
2007-11-29 13:10:00,9.35,9.36,9.32,9.36,40600.0,7.8618,7.8702,7.8365,7.8702,40600.0
2007-11-29 13:15:00,9.35,9.37,9.32,9.33,30800.0,7.8618,7.8786,7.8365,7.8449,30800.0
2007-11-29 13:20:00,9.32,9.35,9.31,9.34,39200.0,7.8365,7.8618,7.8281,7.8534,39200.0
2007-11-29 13:25:00,9.35,9.35,9.33,9.34,15200.0,7.8618,7.8618,7.8449,7.8534,15200.0
2007-11-29 13:30:00,9.34,9.42,9.34,9.41,38800.0,7.8534,7.9206,7.8534,7.9122,38800.0
2007-11-29 13:35:00,9.4,9.42,9.39,9.4,18600.0,7.9038,7.9206,7.8954,7.9038,18600.0
2007-11-29 13:40:00,9.4,9.4,9.36,9.37,30300.0,7.9038,7.9038,7.8702,7.8786,30300.0
2007-11-29 13:45:00,9.38,9.38,9.35,9.35,43500.0,7.887,7.887,7.8618,7.8618,43500.0
2007-11-29 13:50:00,9.35,9.37,9.35,9.35,41900.0,7.8618,7.8786,7.8618,7.8618,41900.0
2007-11-29 13:55:00,9.35,9.36,9.35,9.35,26500.0,7.8618,7.8702,7.8618,7.8618,26500.0
2007-11-29 14:00:00,9.35,9.36,9.32,9.33,89700.0,7.8618,7.8702,7.8365,7.8449,89700.0
2007-11-29 14:05:00,9.33,9.34,9.31,9.33,41200.0,7.8449,7.8534,7.8281,7.8449,41200.0
2007-11-29 14:10:00,9.34,9.36,9.32,9.35,45300.0,7.8534,7.8702,7.8365,7.8618,45300.0
2007-11-29 14:15:00,9.35,9.36,9.34,9.35,43700.0,7.8618,7.8702,7.8534,7.8618,43700.0
2007-11-29 14:20:00,9.35,9.37,9.34,9.36,52000.0,7.8618,7.8786,7.8534,7.8702,52000.0
2007-11-29 14:25:00,9.37,9.37,9.35,9.36,29700.0,7.8786,7.8786,7.8618,7.8702,29700.0
2007-11-29 14:30:00,9.35,9.36,9.3,9.32,58800.0,7.8618,7.8702,7.8197,7.8365,58800.0
2007-11-29 14:35:00,9.31,9.36,9.3,9.36,53000.0,7.8281,7.8702,7.8197,7.8702,53000.0
2007-11-29 14:40:00,9.35,9.39,9.35,9.39,28800.0,7.8618,7.8954,7.8618,7.8954,28800.0
2007-11-29 14:45:00,9.39,9.39,9.36,9.38,57900.0,7.8954,7.8954,7.8702,7.887,57900.0
2007-11-29 14:50:00,9.36,9.38,9.36,9.37,25400.0,7.8702,7.887,7.8702,7.8786,25400.0
2007-11-29 14:55:00,9.37,9.38,9.36,9.38,34000.0,7.8786,7.887,7.8702,7.887,34000.0
2007-11-29 15:00:00,9.38,9.43,9.37,9.41,58400.0,7.887,7.929,7.8786,7.9122,58400.0
2007-11-29 15:05:00,9.41,9.42,9.4,9.41,83600.0,7.9122,7.9206,7.9038,7.9122,83600.0
2007-11-29 15:10:00,9.42,9.44,9.41,9.42,91500.0,7.9206,7.9374,7.9122,7.9206,91500.0
2007-11-29 15:15:00,9.42,9.45,9.41,9.42,71700.0,7.9206,7.9458,7.9122,7.9206,71700.0
2007-11-29 15:20:00,9.43,9.43,9.4,9.41,49500.0,7.929,7.929,7.9038,7.9122,49500.0
2007-11-29 15:25:00,9.41,9.44,9.41,9.43,41000.0,7.9122,7.9374,7.9122,7.929,41000.0
2007-11-29 15:30:00,9.44,9.46,9.43,9.44,96100.0,7.9374,7.9543,7.929,7.9374,96100.0
2007-11-29 15:35:00,9.46,9.46,9.44,9.46,95000.0,7.9543,7.9543,7.9374,7.9543,95000.0
2007-11-29 15:40:00,9.45,9.46,9.43,9.45,54600.0,7.9458,7.9543,7.929,7.9458,54600.0
2007-11-29 15:45:00,9.45,9.45,9.43,9.43,99000.0,7.9458,7.9458,7.929,7.929,99000.0
2007-11-29 15:50:00,9.43,9.45,9.42,9.43,144300.0,7.929,7.9458,7.9206,7.929,144300.0
2007-11-29 15:55:00,9.43,9.46,9.39,9.44,332600.0,7.929,7.9543,7.8954,7.9374,332600.0
2007-11-30 09:30:00,9.84,10.29,9.84,10.29,365100.0,8.2738,8.6521,8.2738,8.6521,365100.0
2007-11-30 09:35:00,10.29,10.35,10.22,10.33,318000.0,8.6521,8.7026,8.5933,8.6858,318000.0
2007-11-30 09:40:00,10.32,10.39,10.3,10.32,263500.0,8.6774,8.7362,8.6606,8.6774,263500.0
2007-11-30 09:45:00,10.32,10.35,10.26,10.28,324700.0,8.6774,8.7026,8.6269,8.6437,324700.0
2007-11-30 09:50:00,10.28,10.29,10.13,10.13,290400.0,8.6437,8.6521,8.5176,8.5176,290400.0
2007-11-30 09:55:00,10.13,10.17,10.11,10.15,209400.0,8.5176,8.5512,8.5008,8.5344,209400.0
2007-11-30 10:00:00,10.14,10.15,10.07,10.09,191400.0,8.526,8.5344,8.4672,8.484,191400.0
2007-11-30 10:05:00,10.09,10.12,10.04,10.1,173500.0,8.484,8.5092,8.4419,8.4924,173500.0
2007-11-30 10:10:00,10.1,10.1,10.08,10.1,85600.0,8.4924,8.4924,8.4756,8.4924,85600.0
2007-11-30 10:15:00,10.1,10.2,10.09,10.18,301500.0,8.4924,8.5765,8.484,8.5597,301500.0
2007-11-30 10:20:00,10.18,10.2,10.14,10.14,142000.0,8.5597,8.5765,8.526,8.526,142000.0
2007-11-30 10:25:00,10.14,10.14,10.05,10.11,254600.0,8.526,8.526,8.4503,8.5008,254600.0
2007-11-30 10:30:00,10.11,10.17,10.1,10.11,192100.0,8.5008,8.5512,8.4924,8.5008,192100.0
2007-11-30 10:35:00,10.11,10.14,10.1,10.13,173400.0,8.5008,8.526,8.4924,8.5176,173400.0
2007-11-30 10:40:00,10.14,10.19,10.12,10.19,440600.0,8.526,8.5681,8.5092,8.5681,440600.0
2007-11-30 10:45:00,10.19,10.27,10.19,10.24,224800.0,8.5681,8.6353,8.5681,8.6101,224800.0
2007-11-30 10:50:00,10.23,10.23,10.21,10.21,58100.0,8.6017,8.6017,8.5849,8.5849,58100.0
2007-11-30 10:55:00,10.22,10.24,10.19,10.22,142700.0,8.5933,8.6101,8.5681,8.5933,142700.0
2007-11-30 11:00:00,10.22,10.23,10.2,10.21,123800.0,8.5933,8.6017,8.5765,8.5849,123800.0
2007-11-30 11:05:00,10.21,10.21,10.15,10.17,132100.0,8.5849,8.5849,8.5344,8.5512,132100.0
2007-11-30 11:10:00,10.17,10.17,10.13,10.13,114100.0,8.5512,8.5512,8.5176,8.5176,114100.0
2007-11-30 11:15:00,10.13,10.17,10.09,10.1,113100.0,8.5176,8.5512,8.484,8.4924,113100.0
2007-11-30 11:20:00,10.1,10.14,10.1,10.11,65200.0,8.4924,8.526,8.4924,8.5008,65200.0
2007-11-30 11:25:00,10.11,10.12,10.09,10.12,69200.0,8.5008,8.5092,8.484,8.5092,69200.0
2007-11-30 11:30:00,10.12,10.13,10.05,10.06,73300.0,8.5092,8.5176,8.4503,8.4588,73300.0
2007-11-30 11:35:00,10.05,10.09,10.04,10.07,91700.0,8.4503,8.484,8.4419,8.4672,91700.0
2007-11-30 11:40:00,10.07,10.14,10.06,10.12,87700.0,8.4672,8.526,8.4588,8.5092,87700.0
2007-11-30 11:45:00,10.13,10.16,10.09,10.15,60400.0,8.5176,8.5428,8.484,8.5344,60400.0
2007-11-30 11:50:00,10.16,10.19,10.13,10.14,106000.0,8.5428,8.5681,8.5176,8.526,106000.0
2007-11-30 11:55:00,10.14,10.15,10.11,10.12,137600.0,8.526,8.5344,8.5008,8.5092,137600.0
2007-11-30 12:00:00,10.12,10.19,10.12,10.18,117900.0,8.5092,8.5681,8.5092,8.5597,117900.0
2007-11-30 12:05:00,10.18,10.19,10.15,10.17,48600.0,8.5597,8.5681,8.5344,8.5512,48600.0
2007-11-30 12:10:00,10.17,10.2,10.17,10.17,77000.0,8.5512,8.5765,8.5512,8.5512,77000.0
2007-11-30 12:15:00,10.18,10.18,10.16,10.17,31300.0,8.5597,8.5597,8.5428,8.5512,31300.0
2007-11-30 12:20:00,10.17,10.21,10.17,10.19,136400.0,8.5512,8.5849,8.5512,8.5681,136400.0
2007-11-30 12:25:00,10.19,10.23,10.19,10.22,130500.0,8.5681,8.6017,8.5681,8.5933,130500.0
2007-11-30 12:30:00,10.21,10.21,10.18,10.19,61500.0,8.5849,8.5849,8.5597,8.5681,61500.0
2007-11-30 12:35:00,10.19,10.2,10.18,10.2,39100.0,8.5681,8.5765,8.5597,8.5765,39100.0
2007-11-30 12:40:00,10.19,10.23,10.19,10.21,74600.0,8.5681,8.6017,8.5681,8.5849,74600.0
2007-11-30 12:45:00,10.21,10.22,10.18,10.22,119000.0,8.5849,8.5933,8.5597,8.5933,119000.0
2007-11-30 12:50:00,10.22,10.23,10.21,10.22,46500.0,8.5933,8.6017,8.5849,8.5933,46500.0
2007-11-30 12:55:00,10.22,10.25,10.21,10.24,78100.0,8.5933,8.6185,8.5849,8.6101,78100.0
2007-11-30 13:00:00,10.24,10.26,10.22,10.25,160000.0,8.6101,8.6269,8.5933,8.6185,160000.0
2007-11-30 13:05:00,10.24,10.27,10.24,10.27,72100.0,8.6101,8.6353,8.6101,8.6353,72100.0
2007-11-30 13:10:00,10.27,10.28,10.24,10.25,143800.0,8.6353,8.6437,8.6101,8.6185,143800.0
2007-11-30 13:15:00,10.25,10.27,10.22,10.23,121800.0,8.6185,8.6353,8.5933,8.6017,121800.0
2007-11-30 13:20:00,10.24,10.25,10.23,10.23,55700.0,8.6101,8.6185,8.6017,8.6017,55700.0
2007-11-30 13:25:00,10.23,10.25,10.23,10.24,37400.0,8.6017,8.6185,8.6017,8.6101,37400.0
2007-11-30 13:30:00,10.24,10.24,10.22,10.22,22900.0,8.6101,8.6101,8.5933,8.5933,22900.0
2007-11-30 13:35:00,10.22,10.25,10.21,10.24,86300.0,8.5933,8.6185,8.5849,8.6101,86300.0
2007-11-30 13:40:00,10.24,10.25,10.22,10.22,21700.0,8.6101,8.6185,8.5933,8.5933,21700.0
2007-11-30 13:45:00,10.22,10.23,10.21,10.21,50200.0,8.5933,8.6017,8.5849,8.5849,50200.0
2007-11-30 13:50:00,10.22,10.25,10.21,10.24,410700.0,8.5933,8.6185,8.5849,8.6101,410700.0
2007-11-30 13:55:00,10.23,10.24,10.21,10.22,82000.0,8.6017,8.6101,8.5849,8.5933,82000.0
2007-11-30 14:00:00,10.22,10.24,10.16,10.16,85800.0,8.5933,8.6101,8.5428,8.5428,85800.0
2007-11-30 14:05:00,10.16,10.21,10.15,10.17,89900.0,8.5428,8.5849,8.5344,8.5512,89900.0
2007-11-30 14:10:00,10.17,10.18,10.16,10.17,39400.0,8.5512,8.5597,8.5428,8.5512,39400.0
2007-11-30 14:15:00,10.17,10.18,10.14,10.16,84500.0,8.5512,8.5597,8.526,8.5428,84500.0
2007-11-30 14:20:00,10.16,10.2,10.16,10.19,1335700.0,8.5428,8.5765,8.5428,8.5681,1335700.0
2007-11-30 14:25:00,10.19,10.2,10.17,10.18,163300.0,8.5681,8.5765,8.5512,8.5597,163300.0
2007-11-30 14:30:00,10.18,10.21,10.14,10.19,363100.0,8.5597,8.5849,8.526,8.5681,363100.0
2007-11-30 14:35:00,10.2,10.22,10.2,10.21,71900.0,8.5765,8.5933,8.5765,8.5849,71900.0
2007-11-30 14:40:00,10.21,10.22,10.2,10.21,33400.0,8.5849,8.5933,8.5765,8.5849,33400.0
2007-11-30 14:45:00,10.22,10.23,10.2,10.2,68100.0,8.5933,8.6017,8.5765,8.5765,68100.0
2007-11-30 14:50:00,10.21,10.24,10.18,10.21,96200.0,8.5849,8.6101,8.5597,8.5849,96200.0
2007-11-30 14:55:00,10.21,10.23,10.19,10.22,98000.0,8.5849,8.6017,8.5681,8.5933,98000.0
2007-11-30 15:00:00,10.21,10.22,10.14,10.15,109700.0,8.5849,8.5933,8.526,8.5344,109700.0
2007-11-30 15:05:00,10.15,10.15,10.1,10.1,77100.0,8.5344,8.5344,8.4924,8.4924,77100.0
2007-11-30 15:10:00,10.1,10.16,10.07,10.16,106800.0,8.4924,8.5428,8.4672,8.5428,106800.0
2007-11-30 15:15:00,10.15,10.17,10.14,10.15,100400.0,8.5344,8.5512,8.526,8.5344,100400.0
2007-11-30 15:20:00,10.16,10.19,10.13,10.19,154300.0,8.5428,8.5681,8.5176,8.5681,154300.0
2007-11-30 15:25:00,10.19,10.19,10.12,10.13,116400.0,8.5681,8.5681,8.5092,8.5176,116400.0
2007-11-30 15:30:00,10.13,10.18,10.12,10.15,128600.0,8.5176,8.5597,8.5092,8.5344,128600.0
2007-11-30 15:35:00,10.14,10.2,10.14,10.19,128800.0,8.526,8.5765,8.526,8.5681,128800.0
2007-11-30 15:40:00,10.19,10.23,10.19,10.23,324800.0,8.5681,8.6017,8.5681,8.6017,324800.0
2007-11-30 15:45:00,10.22,10.23,10.13,10.14,249200.0,8.5933,8.6017,8.5176,8.526,249200.0
2007-11-30 15:50:00,10.14,10.18,10.12,10.17,266000.0,8.526,8.5597,8.5092,8.5512,266000.0
2007-11-30 15:55:00,10.17,10.22,10.14,10.22,426900.0,8.5512,8.5933,8.526,8.5933,426900.0
2007-12-03 09:30:00,10.33,10.33,10.1,10.12,88300.0,8.6858,8.6858,8.4924,8.5092,88300.0
2007-12-03 09:35:00,10.13,10.2,10.07,10.14,134800.0,8.5176,8.5765,8.4672,8.526,134800.0
2007-12-03 09:40:00,10.13,10.14,9.99,10.0,176300.0,8.5176,8.526,8.3999,8.4083,176300.0
2007-12-03 09:45:00,10.01,10.14,9.99,10.13,236700.0,8.4167,8.526,8.3999,8.5176,236700.0
2007-12-03 09:50:00,10.14,10.15,10.01,10.01,191300.0,8.526,8.5344,8.4167,8.4167,191300.0
2007-12-03 09:55:00,10.01,10.03,10.0,10.0,142400.0,8.4167,8.4335,8.4083,8.4083,142400.0
2007-12-03 10:00:00,10.0,10.0,9.89,9.9,189100.0,8.4083,8.4083,8.3158,8.3242,189100.0
2007-12-03 10:05:00,9.9,9.91,9.84,9.84,109700.0,8.3242,8.3326,8.2738,8.2738,109700.0
2007-12-03 10:10:00,9.83,9.9,9.82,9.88,94800.0,8.2654,8.3242,8.257,8.3074,94800.0
2007-12-03 10:15:00,9.88,9.88,9.8,9.82,93800.0,8.3074,8.3074,8.2401,8.257,93800.0
2007-12-03 10:20:00,9.82,9.86,9.79,9.86,119700.0,8.257,8.2906,8.2317,8.2906,119700.0
2007-12-03 10:25:00,9.84,9.9,9.82,9.9,100500.0,8.2738,8.3242,8.257,8.3242,100500.0
2007-12-03 10:30:00,9.9,10.01,9.89,9.99,157100.0,8.3242,8.4167,8.3158,8.3999,157100.0
2007-12-03 10:35:00,9.99,10.06,9.99,10.04,168600.0,8.3999,8.4588,8.3999,8.4419,168600.0
2007-12-03 10:40:00,10.04,10.04,9.9,9.99,159500.0,8.4419,8.4419,8.3242,8.3999,159500.0
2007-12-03 10:45:00,9.99,10.02,9.95,9.97,39400.0,8.3999,8.4251,8.3663,8.3831,39400.0
2007-12-03 10:50:00,9.97,10.02,9.95,10.01,96500.0,8.3831,8.4251,8.3663,8.4167,96500.0
2007-12-03 10:55:00,10.02,10.13,10.01,10.04,145700.0,8.4251,8.5176,8.4167,8.4419,145700.0
2007-12-03 11:00:00,10.04,10.07,10.01,10.04,52400.0,8.4419,8.4672,8.4167,8.4419,52400.0
2007-12-03 11:05:00,10.04,10.09,10.04,10.08,67100.0,8.4419,8.484,8.4419,8.4756,67100.0
2007-12-03 11:10:00,10.08,10.09,10.04,10.05,42500.0,8.4756,8.484,8.4419,8.4503,42500.0
2007-12-03 11:15:00,10.06,10.06,9.97,10.0,48800.0,8.4588,8.4588,8.3831,8.4083,48800.0
2007-12-03 11:20:00,10.01,10.01,9.99,10.0,45300.0,8.4167,8.4167,8.3999,8.4083,45300.0
2007-12-03 11:25:00,10.01,10.06,10.0,10.03,82900.0,8.4167,8.4588,8.4083,8.4335,82900.0
2007-12-03 11:30:00,10.02,10.03,9.98,9.99,55800.0,8.4251,8.4335,8.3915,8.3999,55800.0
2007-12-03 11:35:00,9.99,10.02,9.98,10.02,44100.0,8.3999,8.4251,8.3915,8.4251,44100.0
2007-12-03 11:40:00,10.02,10.03,10.01,10.01,25700.0,8.4251,8.4335,8.4167,8.4167,25700.0
2007-12-03 11:45:00,10.01,10.07,10.01,10.06,49300.0,8.4167,8.4672,8.4167,8.4588,49300.0
2007-12-03 11:50:00,10.06,10.09,10.05,10.07,31400.0,8.4588,8.484,8.4503,8.4672,31400.0
2007-12-03 11:55:00,10.06,10.08,10.05,10.08,33100.0,8.4588,8.4756,8.4503,8.4756,33100.0
2007-12-03 12:00:00,10.08,10.09,10.02,10.03,31500.0,8.4756,8.484,8.4251,8.4335,31500.0
2007-12-03 12:05:00,10.03,10.06,10.01,10.05,46300.0,8.4335,8.4588,8.4167,8.4503,46300.0
2007-12-03 12:10:00,10.05,10.15,10.05,10.15,78700.0,8.4503,8.5344,8.4503,8.5344,78700.0
2007-12-03 12:15:00,10.15,10.16,10.09,10.1,41700.0,8.5344,8.5428,8.484,8.4924,41700.0
2007-12-03 12:20:00,10.1,10.12,10.09,10.12,25600.0,8.4924,8.5092,8.484,8.5092,25600.0
2007-12-03 12:25:00,10.12,10.12,10.1,10.11,24800.0,8.5092,8.5092,8.4924,8.5008,24800.0
2007-12-03 12:30:00,10.11,10.18,10.11,10.16,81800.0,8.5008,8.5597,8.5008,8.5428,81800.0
2007-12-03 12:35:00,10.18,10.24,10.16,10.24,341300.0,8.5597,8.6101,8.5428,8.6101,341300.0
2007-12-03 12:40:00,10.24,10.34,10.23,10.31,150200.0,8.6101,8.6942,8.6017,8.669,150200.0
2007-12-03 12:45:00,10.31,10.37,10.3,10.35,164900.0,8.669,8.7194,8.6606,8.7026,164900.0
2007-12-03 12:50:00,10.36,10.38,10.32,10.32,138700.0,8.711,8.7278,8.6774,8.6774,138700.0
2007-12-03 12:55:00,10.32,10.32,10.24,10.3,53000.0,8.6774,8.6774,8.6101,8.6606,53000.0
2007-12-03 13:00:00,10.3,10.32,10.24,10.24,80000.0,8.6606,8.6774,8.6101,8.6101,80000.0
2007-12-03 13:05:00,10.24,10.25,10.15,10.16,91100.0,8.6101,8.6185,8.5344,8.5428,91100.0
2007-12-03 13:10:00,10.16,10.22,10.16,10.21,75900.0,8.5428,8.5933,8.5428,8.5849,75900.0
2007-12-03 13:15:00,10.2,10.26,10.2,10.24,65700.0,8.5765,8.6269,8.5765,8.6101,65700.0
2007-12-03 13:20:00,10.24,10.26,10.21,10.22,45000.0,8.6101,8.6269,8.5849,8.5933,45000.0
2007-12-03 13:25:00,10.21,10.23,10.18,10.19,35500.0,8.5849,8.6017,8.5597,8.5681,35500.0
2007-12-03 13:30:00,10.19,10.2,10.14,10.15,39100.0,8.5681,8.5765,8.526,8.5344,39100.0
2007-12-03 13:35:00,10.15,10.17,10.1,10.14,43700.0,8.5344,8.5512,8.4924,8.526,43700.0
2007-12-03 13:40:00,10.13,10.13,10.07,10.11,32900.0,8.5176,8.5176,8.4672,8.5008,32900.0
2007-12-03 13:45:00,10.13,10.16,10.12,10.14,33700.0,8.5176,8.5428,8.5092,8.526,33700.0
2007-12-03 13:50:00,10.14,10.24,10.09,10.18,237200.0,8.526,8.6101,8.484,8.5597,237200.0
2007-12-03 13:55:00,10.17,10.4,10.14,10.2,740300.0,8.5512,8.7446,8.526,8.5765,740300.0
2007-12-03 14:00:00,10.2,10.31,10.14,10.23,433900.0,8.5765,8.669,8.526,8.6017,433900.0
2007-12-03 14:05:00,10.23,10.32,10.2,10.29,175300.0,8.6017,8.6774,8.5765,8.6521,175300.0
2007-12-03 14:10:00,10.29,10.32,10.22,10.22,119300.0,8.6521,8.6774,8.5933,8.5933,119300.0
2007-12-03 14:15:00,10.22,10.27,10.22,10.27,63700.0,8.5933,8.6353,8.5933,8.6353,63700.0
2007-12-03 14:20:00,10.25,10.29,10.25,10.26,42300.0,8.6185,8.6521,8.6185,8.6269,42300.0
2007-12-03 14:25:00,10.27,10.29,10.23,10.25,76200.0,8.6353,8.6521,8.6017,8.6185,76200.0
2007-12-03 14:30:00,10.25,10.25,10.19,10.19,79700.0,8.6185,8.6185,8.5681,8.5681,79700.0
2007-12-03 14:35:00,10.19,10.22,10.18,10.2,50500.0,8.5681,8.5933,8.5597,8.5765,50500.0
2007-12-03 14:40:00,10.21,10.24,10.2,10.23,30300.0,8.5849,8.6101,8.5765,8.6017,30300.0
2007-12-03 14:45:00,10.22,10.24,10.22,10.23,91400.0,8.5933,8.6101,8.5933,8.6017,91400.0
2007-12-03 14:50:00,10.22,10.23,10.22,10.23,56400.0,8.5933,8.6017,8.5933,8.6017,56400.0
2007-12-03 14:55:00,10.23,10.24,10.22,10.23,31000.0,8.6017,8.6101,8.5933,8.6017,31000.0
2007-12-03 15:00:00,10.23,10.25,10.23,10.25,64200.0,8.6017,8.6185,8.6017,8.6185,64200.0
2007-12-03 15:05:00,10.25,10.25,10.23,10.23,62200.0,8.6185,8.6185,8.6017,8.6017,62200.0
2007-12-03 15:10:00,10.23,10.24,10.21,10.21,116300.0,8.6017,8.6101,8.5849,8.5849,116300.0
2007-12-03 15:15:00,10.2,10.21,10.18,10.21,111600.0,8.5765,8.5849,8.5597,8.5849,111600.0
2007-12-03 15:20:00,10.21,10.24,10.2,10.24,76400.0,8.5849,8.6101,8.5765,8.6101,76400.0
2007-12-03 15:25:00,10.24,10.24,10.21,10.21,62600.0,8.6101,8.6101,8.5849,8.5849,62600.0
2007-12-03 15:30:00,10.21,10.22,10.14,10.16,164100.0,8.5849,8.5933,8.526,8.5428,164100.0
2007-12-03 15:35:00,10.16,10.2,10.14,10.16,93900.0,8.5428,8.5765,8.526,8.5428,93900.0
2007-12-03 15:40:00,10.16,10.17,10.15,10.15,131500.0,8.5428,8.5512,8.5344,8.5344,131500.0
2007-12-03 15:45:00,10.15,10.16,10.11,10.14,192600.0,8.5344,8.5428,8.5008,8.526,192600.0
2007-12-03 15:50:00,10.14,10.14,10.1,10.11,168600.0,8.526,8.526,8.4924,8.5008,168600.0
2007-12-03 15:55:00,10.11,10.11,10.05,10.07,270100.0,8.5008,8.5008,8.4503,8.4672,270100.0
2007-12-04 09:30:00,9.98,9.99,9.85,9.95,112200.0,8.3915,8.3999,8.2822,8.3663,112200.0
2007-12-04 09:35:00,9.95,10.11,9.82,10.08,213400.0,8.3663,8.5008,8.257,8.4756,213400.0
2007-12-04 09:40:00,10.08,10.38,10.06,10.18,441800.0,8.4756,8.7278,8.4588,8.5597,441800.0
2007-12-04 09:45:00,10.17,10.19,10.02,10.03,140400.0,8.5512,8.5681,8.4251,8.4335,140400.0
2007-12-04 09:50:00,10.03,10.09,10.0,10.08,114900.0,8.4335,8.484,8.4083,8.4756,114900.0
2007-12-04 09:55:00,10.08,10.15,10.07,10.14,276800.0,8.4756,8.5344,8.4672,8.526,276800.0
2007-12-04 10:00:00,10.15,10.18,10.13,10.15,274600.0,8.5344,8.5597,8.5176,8.5344,274600.0
2007-12-04 10:05:00,10.16,10.16,10.13,10.15,155200.0,8.5428,8.5428,8.5176,8.5344,155200.0
2007-12-04 10:10:00,10.16,10.23,10.03,10.2,209700.0,8.5428,8.6017,8.4335,8.5765,209700.0
2007-12-04 10:15:00,10.2,10.2,10.14,10.16,145600.0,8.5765,8.5765,8.526,8.5428,145600.0
2007-12-04 10:20:00,10.16,10.17,10.13,10.16,187000.0,8.5428,8.5512,8.5176,8.5428,187000.0
2007-12-04 10:25:00,10.16,10.17,10.14,10.15,419100.0,8.5428,8.5512,8.526,8.5344,419100.0
2007-12-04 10:30:00,10.15,10.17,10.14,10.17,117300.0,8.5344,8.5512,8.526,8.5512,117300.0
2007-12-04 10:35:00,10.17,10.17,10.11,10.11,110700.0,8.5512,8.5512,8.5008,8.5008,110700.0
2007-12-04 10:40:00,10.12,10.14,10.1,10.13,72200.0,8.5092,8.526,8.4924,8.5176,72200.0
2007-12-04 10:45:00,10.13,10.13,10.03,10.06,95900.0,8.5176,8.5176,8.4335,8.4588,95900.0
2007-12-04 10:50:00,10.06,10.06,10.0,10.0,134200.0,8.4588,8.4588,8.4083,8.4083,134200.0
2007-12-04 10:55:00,10.01,10.05,10.0,10.0,428800.0,8.4167,8.4503,8.4083,8.4083,428800.0
2007-12-04 11:00:00,10.0,10.01,9.98,9.99,84300.0,8.4083,8.4167,8.3915,8.3999,84300.0
2007-12-04 11:05:00,9.99,10.01,9.97,9.98,69200.0,8.3999,8.4167,8.3831,8.3915,69200.0
2007-12-04 11:10:00,9.97,10.02,9.96,10.0,65500.0,8.3831,8.4251,8.3747,8.4083,65500.0
2007-12-04 11:15:00,10.01,10.02,9.99,9.99,51200.0,8.4167,8.4251,8.3999,8.3999,51200.0
2007-12-04 11:20:00,10.0,10.02,9.99,10.0,96400.0,8.4083,8.4251,8.3999,8.4083,96400.0
2007-12-04 11:25:00,10.01,10.15,9.93,9.93,129400.0,8.4167,8.5344,8.3494,8.3494,129400.0
2007-12-04 11:30:00,9.93,9.94,9.91,9.93,94200.0,8.3494,8.3579,8.3326,8.3494,94200.0
2007-12-04 11:35:00,9.93,9.93,9.89,9.9,78200.0,8.3494,8.3494,8.3158,8.3242,78200.0
2007-12-04 11:40:00,9.9,9.92,9.87,9.91,71600.0,8.3242,8.341,8.299,8.3326,71600.0
2007-12-04 11:45:00,9.92,9.92,9.85,9.85,142800.0,8.341,8.341,8.2822,8.2822,142800.0
2007-12-04 11:50:00,9.86,9.89,9.85,9.88,56800.0,8.2906,8.3158,8.2822,8.3074,56800.0
2007-12-04 11:55:00,9.88,9.88,9.85,9.87,44300.0,8.3074,8.3074,8.2822,8.299,44300.0
2007-12-04 12:00:00,9.87,9.88,9.84,9.86,49100.0,8.299,8.3074,8.2738,8.2906,49100.0
2007-12-04 12:05:00,9.86,9.87,9.85,9.87,43600.0,8.2906,8.299,8.2822,8.299,43600.0
2007-12-04 12:10:00,9.86,9.87,9.86,9.86,30800.0,8.2906,8.299,8.2906,8.2906,30800.0
2007-12-04 12:15:00,9.87,9.87,9.85,9.86,25400.0,8.299,8.299,8.2822,8.2906,25400.0
2007-12-04 12:20:00,9.86,9.92,9.86,9.91,50900.0,8.2906,8.341,8.2906,8.3326,50900.0
2007-12-04 12:25:00,9.91,9.92,9.89,9.91,19900.0,8.3326,8.341,8.3158,8.3326,19900.0
2007-12-04 12:30:00,9.92,9.92,9.9,9.91,27600.0,8.341,8.341,8.3242,8.3326,27600.0
2007-12-04 12:35:00,9.91,9.95,9.9,9.91,66200.0,8.3326,8.3663,8.3242,8.3326,66200.0
2007-12-04 12:40:00,9.91,9.92,9.9,9.91,25500.0,8.3326,8.341,8.3242,8.3326,25500.0
2007-12-04 12:45:00,9.9,9.93,9.9,9.93,30100.0,8.3242,8.3494,8.3242,8.3494,30100.0
2007-12-04 12:50:00,9.93,9.93,9.91,9.92,20300.0,8.3494,8.3494,8.3326,8.341,20300.0
2007-12-04 12:55:00,9.91,9.91,9.89,9.89,36400.0,8.3326,8.3326,8.3158,8.3158,36400.0
2007-12-04 13:00:00,9.89,9.91,9.89,9.9,67700.0,8.3158,8.3326,8.3158,8.3242,67700.0
2007-12-04 13:05:00,9.9,9.9,9.89,9.89,34200.0,8.3242,8.3242,8.3158,8.3158,34200.0
2007-12-04 13:10:00,9.89,9.9,9.88,9.88,35200.0,8.3158,8.3242,8.3074,8.3074,35200.0
2007-12-04 13:15:00,9.88,9.9,9.88,9.89,29600.0,8.3074,8.3242,8.3074,8.3158,29600.0
2007-12-04 13:20:00,9.88,9.89,9.87,9.89,23500.0,8.3074,8.3158,8.299,8.3158,23500.0
2007-12-04 13:25:00,9.88,9.89,9.86,9.88,34000.0,8.3074,8.3158,8.2906,8.3074,34000.0
2007-12-04 13:30:00,9.87,9.88,9.85,9.86,37100.0,8.299,8.3074,8.2822,8.2906,37100.0
2007-12-04 13:35:00,9.87,9.87,9.86,9.87,43400.0,8.299,8.299,8.2906,8.299,43400.0
2007-12-04 13:40:00,9.86,9.88,9.86,9.88,34600.0,8.2906,8.3074,8.2906,8.3074,34600.0
2007-12-04 13:45:00,9.88,9.91,9.88,9.9,25800.0,8.3074,8.3326,8.3074,8.3242,25800.0
2007-12-04 13:50:00,9.9,9.92,9.89,9.92,36600.0,8.3242,8.341,8.3158,8.341,36600.0
2007-12-04 13:55:00,9.91,9.92,9.91,9.92,25300.0,8.3326,8.341,8.3326,8.341,25300.0
2007-12-04 14:00:00,9.91,9.94,9.86,9.87,66500.0,8.3326,8.3579,8.2906,8.299,66500.0
2007-12-04 14:05:00,9.87,9.9,9.86,9.89,68600.0,8.299,8.3242,8.2906,8.3158,68600.0
2007-12-04 14:10:00,9.89,9.89,9.85,9.87,47400.0,8.3158,8.3158,8.2822,8.299,47400.0
2007-12-04 14:15:00,9.87,9.88,9.85,9.86,35500.0,8.299,8.3074,8.2822,8.2906,35500.0
2007-12-04 14:20:00,9.87,9.88,9.82,9.82,65700.0,8.299,8.3074,8.257,8.257,65700.0
2007-12-04 14:25:00,9.83,9.85,9.79,9.81,67900.0,8.2654,8.2822,8.2317,8.2485,67900.0
2007-12-04 14:30:00,9.81,9.84,9.81,9.83,31800.0,8.2485,8.2738,8.2485,8.2654,31800.0
2007-12-04 14:35:00,9.84,9.87,9.83,9.87,32600.0,8.2738,8.299,8.2654,8.299,32600.0
2007-12-04 14:40:00,9.87,9.87,9.85,9.85,41000.0,8.299,8.299,8.2822,8.2822,41000.0
2007-12-04 14:45:00,9.85,9.86,9.84,9.86,29200.0,8.2822,8.2906,8.2738,8.2906,29200.0
2007-12-04 14:50:00,9.85,9.89,9.85,9.89,38100.0,8.2822,8.3158,8.2822,8.3158,38100.0
2007-12-04 14:55:00,9.88,9.89,9.86,9.89,38100.0,8.3074,8.3158,8.2906,8.3158,38100.0
2007-12-04 15:00:00,9.88,9.89,9.88,9.88,26400.0,8.3074,8.3158,8.3074,8.3074,26400.0
2007-12-04 15:05:00,9.88,9.89,9.85,9.86,53100.0,8.3074,8.3158,8.2822,8.2906,53100.0
2007-12-04 15:10:00,9.87,9.9,9.86,9.89,73700.0,8.299,8.3242,8.2906,8.3158,73700.0
2007-12-04 15:15:00,9.89,9.9,9.89,9.89,59000.0,8.3158,8.3242,8.3158,8.3158,59000.0
2007-12-04 15:20:00,9.89,9.92,9.89,9.92,46600.0,8.3158,8.341,8.3158,8.341,46600.0
2007-12-04 15:25:00,9.91,9.92,9.9,9.91,58100.0,8.3326,8.341,8.3242,8.3326,58100.0
2007-12-04 15:30:00,9.9,9.91,9.9,9.91,99100.0,8.3242,8.3326,8.3242,8.3326,99100.0
2007-12-04 15:35:00,9.91,9.96,9.9,9.91,172000.0,8.3326,8.3747,8.3242,8.3326,172000.0
2007-12-04 15:40:00,9.92,9.92,9.86,9.88,66600.0,8.341,8.341,8.2906,8.3074,66600.0
2007-12-04 15:45:00,9.89,9.89,9.86,9.89,79000.0,8.3158,8.3158,8.2906,8.3158,79000.0
2007-12-04 15:50:00,9.88,9.89,9.82,9.84,124500.0,8.3074,8.3158,8.257,8.2738,124500.0
2007-12-04 15:55:00,9.84,9.85,9.82,9.84,144500.0,8.2738,8.2822,8.257,8.2738,144500.0
2007-12-05 09:30:00,10.07,10.19,10.01,10.14,335800.0,8.4672,8.5681,8.4167,8.526,335800.0
2007-12-05 09:35:00,10.15,10.17,10.06,10.13,98400.0,8.5344,8.5512,8.4588,8.5176,98400.0
2007-12-05 09:40:00,10.14,10.19,10.06,10.07,88600.0,8.526,8.5681,8.4588,8.4672,88600.0
2007-12-05 09:45:00,10.08,10.11,10.04,10.1,227800.0,8.4756,8.5008,8.4419,8.4924,227800.0
2007-12-05 09:50:00,10.1,10.11,10.08,10.08,101900.0,8.4924,8.5008,8.4756,8.4756,101900.0
2007-12-05 09:55:00,10.08,10.1,10.05,10.06,84800.0,8.4756,8.4924,8.4503,8.4588,84800.0
2007-12-05 10:00:00,10.07,10.15,10.06,10.14,72100.0,8.4672,8.5344,8.4588,8.526,72100.0
2007-12-05 10:05:00,10.14,10.14,10.06,10.07,47300.0,8.526,8.526,8.4588,8.4672,47300.0
2007-12-05 10:10:00,10.08,10.09,10.06,10.06,42200.0,8.4756,8.484,8.4588,8.4588,42200.0
2007-12-05 10:15:00,10.07,10.07,10.05,10.07,47500.0,8.4672,8.4672,8.4503,8.4672,47500.0
2007-12-05 10:20:00,10.06,10.07,10.05,10.07,41000.0,8.4588,8.4672,8.4503,8.4672,41000.0
2007-12-05 10:25:00,10.06,10.1,10.06,10.1,29300.0,8.4588,8.4924,8.4588,8.4924,29300.0
2007-12-05 10:30:00,10.09,10.1,10.08,10.09,38300.0,8.484,8.4924,8.4756,8.484,38300.0
2007-12-05 10:35:00,10.08,10.09,10.06,10.07,51300.0,8.4756,8.484,8.4588,8.4672,51300.0
2007-12-05 10:40:00,10.06,10.08,10.06,10.07,64500.0,8.4588,8.4756,8.4588,8.4672,64500.0
2007-12-05 10:45:00,10.07,10.1,10.07,10.1,60300.0,8.4672,8.4924,8.4672,8.4924,60300.0
2007-12-05 10:50:00,10.1,10.15,10.09,10.14,61000.0,8.4924,8.5344,8.484,8.526,61000.0
2007-12-05 10:55:00,10.14,10.17,10.13,10.15,97500.0,8.526,8.5512,8.5176,8.5344,97500.0
2007-12-05 11:00:00,10.15,10.18,10.13,10.14,100100.0,8.5344,8.5597,8.5176,8.526,100100.0
2007-12-05 11:05:00,10.13,10.16,10.13,10.15,45700.0,8.5176,8.5428,8.5176,8.5344,45700.0
2007-12-05 11:10:00,10.15,10.22,10.15,10.2,140300.0,8.5344,8.5933,8.5344,8.5765,140300.0
2007-12-05 11:15:00,10.2,10.26,10.19,10.25,147000.0,8.5765,8.6269,8.5681,8.6185,147000.0
2007-12-05 11:20:00,10.25,10.27,10.25,10.26,72300.0,8.6185,8.6353,8.6185,8.6269,72300.0
2007-12-05 11:25:00,10.26,10.27,10.18,10.2,140200.0,8.6269,8.6353,8.5597,8.5765,140200.0
2007-12-05 11:30:00,10.2,10.21,10.19,10.2,47300.0,8.5765,8.5849,8.5681,8.5765,47300.0
2007-12-05 11:35:00,10.2,10.23,10.19,10.23,22700.0,8.5765,8.6017,8.5681,8.6017,22700.0
2007-12-05 11:40:00,10.22,10.23,10.21,10.22,28800.0,8.5933,8.6017,8.5849,8.5933,28800.0
2007-12-05 11:45:00,10.22,10.22,10.21,10.22,24500.0,8.5933,8.5933,8.5849,8.5933,24500.0
2007-12-05 11:50:00,10.22,10.22,10.19,10.19,52900.0,8.5933,8.5933,8.5681,8.5681,52900.0
2007-12-05 11:55:00,10.18,10.21,10.17,10.2,128600.0,8.5597,8.5849,8.5512,8.5765,128600.0
2007-12-05 12:00:00,10.2,10.2,10.19,10.2,21400.0,8.5765,8.5765,8.5681,8.5765,21400.0
2007-12-05 12:05:00,10.2,10.22,10.19,10.22,29800.0,8.5765,8.5933,8.5681,8.5933,29800.0
2007-12-05 12:10:00,10.21,10.23,10.21,10.23,16400.0,8.5849,8.6017,8.5849,8.6017,16400.0
2007-12-05 12:15:00,10.22,10.24,10.22,10.23,12300.0,8.5933,8.6101,8.5933,8.6017,12300.0
2007-12-05 12:20:00,10.23,10.24,10.21,10.21,114900.0,8.6017,8.6101,8.5849,8.5849,114900.0
2007-12-05 12:25:00,10.21,10.23,10.19,10.2,38000.0,8.5849,8.6017,8.5681,8.5765,38000.0
2007-12-05 12:30:00,10.19,10.22,10.19,10.22,28700.0,8.5681,8.5933,8.5681,8.5933,28700.0
2007-12-05 12:35:00,10.22,10.22,10.2,10.21,15800.0,8.5933,8.5933,8.5765,8.5849,15800.0
2007-12-05 12:40:00,10.2,10.2,10.19,10.2,25900.0,8.5765,8.5765,8.5681,8.5765,25900.0
2007-12-05 12:45:00,10.2,10.2,10.19,10.19,18600.0,8.5765,8.5765,8.5681,8.5681,18600.0
2007-12-05 12:50:00,10.19,10.21,10.1,10.11,92300.0,8.5681,8.5849,8.4924,8.5008,92300.0
2007-12-05 12:55:00,10.11,10.16,10.08,10.12,128100.0,8.5008,8.5428,8.4756,8.5092,128100.0
2007-12-05 13:00:00,10.12,10.14,10.09,10.13,56100.0,8.5092,8.526,8.484,8.5176,56100.0
2007-12-05 13:05:00,10.13,10.13,10.04,10.05,59100.0,8.5176,8.5176,8.4419,8.4503,59100.0
2007-12-05 13:10:00,10.06,10.12,10.04,10.11,108600.0,8.4588,8.5092,8.4419,8.5008,108600.0
2007-12-05 13:15:00,10.1,10.1,10.05,10.06,45800.0,8.4924,8.4924,8.4503,8.4588,45800.0
2007-12-05 13:20:00,10.06,10.07,10.03,10.03,45100.0,8.4588,8.4672,8.4335,8.4335,45100.0
2007-12-05 13:25:00,10.03,10.08,10.02,10.07,86100.0,8.4335,8.4756,8.4251,8.4672,86100.0
2007-12-05 13:30:00,10.07,10.12,10.05,10.12,52500.0,8.4672,8.5092,8.4503,8.5092,52500.0
2007-12-05 13:35:00,10.11,10.15,10.1,10.15,45300.0,8.5008,8.5344,8.4924,8.5344,45300.0
2007-12-05 13:40:00,10.13,10.16,10.12,10.16,56200.0,8.5176,8.5428,8.5092,8.5428,56200.0
2007-12-05 13:45:00,10.15,10.17,10.11,10.15,52100.0,8.5344,8.5512,8.5008,8.5344,52100.0
2007-12-05 13:50:00,10.14,10.16,10.13,10.14,49000.0,8.526,8.5428,8.5176,8.526,49000.0
2007-12-05 13:55:00,10.13,10.16,10.1,10.1,67400.0,8.5176,8.5428,8.4924,8.4924,67400.0
2007-12-05 14:00:00,10.1,10.15,10.1,10.15,31800.0,8.4924,8.5344,8.4924,8.5344,31800.0
2007-12-05 14:05:00,10.14,10.17,10.14,10.16,49800.0,8.526,8.5512,8.526,8.5428,49800.0
2007-12-05 14:10:00,10.15,10.16,10.11,10.12,61600.0,8.5344,8.5428,8.5008,8.5092,61600.0
2007-12-05 14:15:00,10.11,10.11,10.09,10.11,27500.0,8.5008,8.5008,8.484,8.5008,27500.0
2007-12-05 14:20:00,10.1,10.11,9.99,10.0,89600.0,8.4924,8.5008,8.3999,8.4083,89600.0
2007-12-05 14:25:00,10.01,10.07,10.01,10.07,34100.0,8.4167,8.4672,8.4167,8.4672,34100.0
2007-12-05 14:30:00,10.07,10.08,10.05,10.07,36100.0,8.4672,8.4756,8.4503,8.4672,36100.0
2007-12-05 14:35:00,10.07,10.07,10.04,10.05,38700.0,8.4672,8.4672,8.4419,8.4503,38700.0
2007-12-05 14:40:00,10.05,10.07,10.04,10.06,40600.0,8.4503,8.4672,8.4419,8.4588,40600.0
2007-12-05 14:45:00,10.05,10.08,10.05,10.07,28000.0,8.4503,8.4756,8.4503,8.4672,28000.0
2007-12-05 14:50:00,10.08,10.08,10.03,10.04,49800.0,8.4756,8.4756,8.4335,8.4419,49800.0
2007-12-05 14:55:00,10.03,10.06,10.01,10.05,61700.0,8.4335,8.4588,8.4167,8.4503,61700.0
2007-12-05 15:00:00,10.05,10.07,10.03,10.07,54700.0,8.4503,8.4672,8.4335,8.4672,54700.0
2007-12-05 15:05:00,10.06,10.07,10.04,10.05,16800.0,8.4588,8.4672,8.4419,8.4503,16800.0
2007-12-05 15:10:00,10.06,10.13,10.05,10.13,34400.0,8.4588,8.5176,8.4503,8.5176,34400.0
2007-12-05 15:15:00,10.14,10.16,10.11,10.16,57000.0,8.526,8.5428,8.5008,8.5428,57000.0
2007-12-05 15:20:00,10.16,10.16,10.13,10.14,35500.0,8.5428,8.5428,8.5176,8.526,35500.0
2007-12-05 15:25:00,10.15,10.15,10.13,10.14,42000.0,8.5344,8.5344,8.5176,8.526,42000.0
2007-12-05 15:30:00,10.14,10.18,10.13,10.18,54500.0,8.526,8.5597,8.5176,8.5597,54500.0
2007-12-05 15:35:00,10.17,10.24,10.17,10.23,111000.0,8.5512,8.6101,8.5512,8.6017,111000.0
2007-12-05 15:40:00,10.22,10.25,10.22,10.23,117000.0,8.5933,8.6185,8.5933,8.6017,117000.0
2007-12-05 15:45:00,10.23,10.24,10.21,10.23,81500.0,8.6017,8.6101,8.5849,8.6017,81500.0
2007-12-05 15:50:00,10.23,10.24,10.22,10.23,70600.0,8.6017,8.6101,8.5933,8.6017,70600.0
2007-12-05 15:55:00,10.23,10.26,10.19,10.21,172700.0,8.6017,8.6269,8.5681,8.5849,172700.0
2007-12-06 09:30:00,10.36,10.38,10.15,10.34,93000.0,8.711,8.7278,8.5344,8.6942,93000.0
2007-12-06 09:35:00,10.33,10.46,10.28,10.4,146700.0,8.6858,8.7951,8.6437,8.7446,146700.0
2007-12-06 09:40:00,10.41,10.53,10.4,10.52,133700.0,8.753,8.8539,8.7446,8.8455,133700.0
2007-12-06 09:45:00,10.51,10.64,10.51,10.61,153800.0,8.8371,8.9464,8.8371,8.9212,153800.0
2007-12-06 09:50:00,10.6,10.61,10.53,10.55,133900.0,8.9128,8.9212,8.8539,8.8708,133900.0
2007-12-06 09:55:00,10.55,10.62,10.54,10.58,198600.0,8.8708,8.9296,8.8624,8.896,198600.0
2007-12-06 10:00:00,10.58,10.58,10.48,10.5,262700.0,8.896,8.896,8.8119,8.8287,262700.0
2007-12-06 10:05:00,10.5,10.51,10.48,10.5,185300.0,8.8287,8.8371,8.8119,8.8287,185300.0
2007-12-06 10:10:00,10.5,10.69,10.49,10.58,590700.0,8.8287,8.9885,8.8203,8.896,590700.0
2007-12-06 10:15:00,10.59,10.61,10.54,10.56,215200.0,8.9044,8.9212,8.8624,8.8792,215200.0
2007-12-06 10:20:00,10.55,10.61,10.53,10.55,175400.0,8.8708,8.9212,8.8539,8.8708,175400.0
2007-12-06 10:25:00,10.55,10.56,10.48,10.5,126300.0,8.8708,8.8792,8.8119,8.8287,126300.0
2007-12-06 10:30:00,10.51,10.53,10.48,10.52,152700.0,8.8371,8.8539,8.8119,8.8455,152700.0
2007-12-06 10:35:00,10.52,10.53,10.44,10.51,131800.0,8.8455,8.8539,8.7783,8.8371,131800.0
2007-12-06 10:40:00,10.51,10.51,10.2,10.47,1369900.0,8.8371,8.8371,8.5765,8.8035,1369900.0
2007-12-06 10:45:00,10.46,10.54,10.2,10.53,863300.0,8.7951,8.8624,8.5765,8.8539,863300.0
2007-12-06 10:50:00,10.53,10.59,10.5,10.55,201100.0,8.8539,8.9044,8.8287,8.8708,201100.0
2007-12-06 10:55:00,10.55,10.55,10.48,10.54,173300.0,8.8708,8.8708,8.8119,8.8624,173300.0
2007-12-06 11:00:00,10.53,10.57,10.52,10.56,202800.0,8.8539,8.8876,8.8455,8.8792,202800.0
2007-12-06 11:05:00,10.57,10.64,10.56,10.62,349400.0,8.8876,8.9464,8.8792,8.9296,349400.0
2007-12-06 11:10:00,10.63,10.67,10.63,10.65,124200.0,8.938,8.9717,8.938,8.9548,124200.0
2007-12-06 11:15:00,10.65,10.66,10.62,10.64,80600.0,8.9548,8.9633,8.9296,8.9464,80600.0
2007-12-06 11:20:00,10.64,10.68,10.62,10.67,243900.0,8.9464,8.9801,8.9296,8.9717,243900.0
2007-12-06 11:25:00,10.67,10.71,10.64,10.7,117800.0,8.9717,9.0053,8.9464,8.9969,117800.0
2007-12-06 11:30:00,10.7,10.76,10.7,10.75,156600.0,8.9969,9.0473,8.9969,9.0389,156600.0
2007-12-06 11:35:00,10.75,10.87,10.75,10.87,187900.0,9.0389,9.1398,9.0389,9.1398,187900.0
2007-12-06 11:40:00,10.87,10.92,10.87,10.92,181800.0,9.1398,9.1819,9.1398,9.1819,181800.0
2007-12-06 11:45:00,10.92,10.92,10.87,10.88,102700.0,9.1819,9.1819,9.1398,9.1482,102700.0
2007-12-06 11:50:00,10.88,10.9,10.83,10.83,144500.0,9.1482,9.1651,9.1062,9.1062,144500.0
2007-12-06 11:55:00,10.84,10.9,10.81,10.9,85500.0,9.1146,9.1651,9.0894,9.1651,85500.0
2007-12-06 12:00:00,10.9,10.98,10.9,10.98,143900.0,9.1651,9.2323,9.1651,9.2323,143900.0
2007-12-06 12:05:00,10.97,11.04,10.96,11.03,129800.0,9.2239,9.2828,9.2155,9.2744,129800.0
2007-12-06 12:10:00,11.03,11.04,10.99,11.02,121300.0,9.2744,9.2828,9.2407,9.266,121300.0
2007-12-06 12:15:00,11.02,11.04,11.01,11.03,66800.0,9.266,9.2828,9.2575,9.2744,66800.0
2007-12-06 12:20:00,11.03,11.1,11.03,11.08,92700.0,9.2744,9.3332,9.2744,9.3164,92700.0
2007-12-06 12:25:00,11.09,11.09,11.05,11.05,105400.0,9.3248,9.3248,9.2912,9.2912,105400.0
2007-12-06 12:30:00,11.06,11.08,11.05,11.06,91300.0,9.2996,9.3164,9.2912,9.2996,91300.0
2007-12-06 12:35:00,11.06,11.15,11.06,11.15,106000.0,9.2996,9.3753,9.2996,9.3753,106000.0
2007-12-06 12:40:00,11.14,11.22,11.12,11.13,168600.0,9.3669,9.4341,9.35,9.3584,168600.0
2007-12-06 12:45:00,11.13,11.2,11.12,11.18,137500.0,9.3584,9.4173,9.35,9.4005,137500.0
2007-12-06 12:50:00,11.18,11.23,11.17,11.22,136900.0,9.4005,9.4425,9.3921,9.4341,136900.0
2007-12-06 12:55:00,11.22,11.28,11.21,11.24,157800.0,9.4341,9.4846,9.4257,9.4509,157800.0
2007-12-06 13:00:00,11.23,11.24,11.06,11.07,211100.0,9.4425,9.4509,9.2996,9.308,211100.0
2007-12-06 13:05:00,11.07,11.08,11.04,11.06,72800.0,9.308,9.3164,9.2828,9.2996,72800.0
2007-12-06 13:10:00,11.06,11.08,11.03,11.04,49400.0,9.2996,9.3164,9.2744,9.2828,49400.0
2007-12-06 13:15:00,11.04,11.05,10.95,10.96,119700.0,9.2828,9.2912,9.2071,9.2155,119700.0
2007-12-06 13:20:00,10.95,10.96,10.9,10.91,120200.0,9.2071,9.2155,9.1651,9.1735,120200.0
2007-12-06 13:25:00,10.92,10.92,10.88,10.9,59900.0,9.1819,9.1819,9.1482,9.1651,59900.0
2007-12-06 13:30:00,10.9,10.91,10.81,10.81,94500.0,9.1651,9.1735,9.0894,9.0894,94500.0
2007-12-06 13:35:00,10.81,10.91,10.76,10.88,100500.0,9.0894,9.1735,9.0473,9.1482,100500.0
2007-12-06 13:40:00,10.88,10.98,10.83,10.96,73000.0,9.1482,9.2323,9.1062,9.2155,73000.0
2007-12-06 13:45:00,10.96,10.98,10.91,10.92,65200.0,9.2155,9.2323,9.1735,9.1819,65200.0
2007-12-06 13:50:00,10.92,10.92,10.87,10.89,53000.0,9.1819,9.1819,9.1398,9.1566,53000.0
2007-12-06 13:55:00,10.88,10.88,10.76,10.77,45300.0,9.1482,9.1482,9.0473,9.0557,45300.0
2007-12-06 14:00:00,10.77,10.81,10.77,10.79,66900.0,9.0557,9.0894,9.0557,9.0726,66900.0
2007-12-06 14:05:00,10.79,10.93,10.79,10.9,89000.0,9.0726,9.1903,9.0726,9.1651,89000.0
2007-12-06 14:10:00,10.89,10.99,10.89,10.98,58400.0,9.1566,9.2407,9.1566,9.2323,58400.0
2007-12-06 14:15:00,10.98,11.07,10.98,11.07,93800.0,9.2323,9.308,9.2323,9.308,93800.0
2007-12-06 14:20:00,11.07,11.1,11.04,11.08,60800.0,9.308,9.3332,9.2828,9.3164,60800.0
2007-12-06 14:25:00,11.09,11.15,11.08,11.14,84900.0,9.3248,9.3753,9.3164,9.3669,84900.0
2007-12-06 14:30:00,11.13,11.28,11.13,11.27,113100.0,9.3584,9.4846,9.3584,9.4762,113100.0
2007-12-06 14:35:00,11.27,11.29,11.15,11.15,226800.0,9.4762,9.493,9.3753,9.3753,226800.0
2007-12-06 14:40:00,11.15,11.32,11.15,11.29,159300.0,9.3753,9.5182,9.3753,9.493,159300.0
2007-12-06 14:45:00,11.3,11.31,11.2,11.23,135300.0,9.5014,9.5098,9.4173,9.4425,135300.0
2007-12-06 14:50:00,11.24,11.39,11.24,11.38,199600.0,9.4509,9.5771,9.4509,9.5687,199600.0
2007-12-06 14:55:00,11.37,11.46,11.31,11.37,232900.0,9.5602,9.6359,9.5098,9.5602,232900.0
2007-12-06 15:00:00,11.37,11.6,11.35,11.57,316100.0,9.5602,9.7536,9.5434,9.7284,316100.0
2007-12-06 15:05:00,11.58,11.71,11.53,11.7,330500.0,9.7368,9.8461,9.6948,9.8377,330500.0
2007-12-06 15:10:00,11.69,11.71,11.52,11.53,321800.0,9.8293,9.8461,9.6864,9.6948,321800.0
2007-12-06 15:15:00,11.53,11.68,11.51,11.65,415600.0,9.6948,9.8209,9.678,9.7957,415600.0
2007-12-06 15:20:00,11.65,11.69,11.54,11.55,396500.0,9.7957,9.8293,9.7032,9.7116,396500.0
2007-12-06 15:25:00,11.54,11.62,11.5,11.6,143400.0,9.7032,9.7705,9.6696,9.7536,143400.0
2007-12-06 15:30:00,11.6,11.61,11.37,11.38,197400.0,9.7536,9.762,9.5602,9.5687,197400.0
2007-12-06 15:35:00,11.37,11.55,11.37,11.42,287900.0,9.5602,9.7116,9.5602,9.6023,287900.0
2007-12-06 15:40:00,11.42,11.46,11.35,11.4,327200.0,9.6023,9.6359,9.5434,9.5855,327200.0
2007-12-06 15:45:00,11.4,11.45,11.36,11.42,211800.0,9.5855,9.6275,9.5518,9.6023,211800.0
2007-12-06 15:50:00,11.42,11.43,11.41,11.41,223100.0,9.6023,9.6107,9.5939,9.5939,223100.0
2007-12-06 15:55:00,11.42,11.53,11.41,11.52,267000.0,9.6023,9.6948,9.5939,9.6864,267000.0
2007-12-07 09:30:00,11.51,11.65,11.45,11.56,192200.0,9.678,9.7957,9.6275,9.72,192200.0
2007-12-07 09:35:00,11.56,11.64,11.48,11.61,165200.0,9.72,9.7873,9.6527,9.762,165200.0
2007-12-07 09:40:00,11.61,11.88,11.61,11.78,277100.0,9.762,9.9891,9.762,9.905,277100.0
2007-12-07 09:45:00,11.77,11.94,11.75,11.92,247200.0,9.8966,10.0395,9.8798,10.0227,247200.0
2007-12-07 09:50:00,11.92,11.93,11.79,11.87,294900.0,10.0227,10.0311,9.9134,9.9807,294900.0
2007-12-07 09:55:00,11.87,11.97,11.82,11.95,341000.0,9.9807,10.0647,9.9386,10.0479,341000.0
2007-12-07 10:00:00,11.95,11.96,11.9,11.94,181900.0,10.0479,10.0563,10.0059,10.0395,181900.0
2007-12-07 10:05:00,11.93,11.94,11.77,11.77,321600.0,10.0311,10.0395,9.8966,9.8966,321600.0
2007-12-07 10:10:00,11.77,11.78,11.58,11.63,278900.0,9.8966,9.905,9.7368,9.7789,278900.0
2007-12-07 10:15:00,11.63,11.72,11.63,11.71,163900.0,9.7789,9.8545,9.7789,9.8461,163900.0
2007-12-07 10:20:00,11.71,11.71,11.65,11.67,157000.0,9.8461,9.8461,9.7957,9.8125,157000.0
2007-12-07 10:25:00,11.66,11.81,11.65,11.7,202100.0,9.8041,9.9302,9.7957,9.8377,202100.0
2007-12-07 10:30:00,11.69,11.7,11.63,11.68,116100.0,9.8293,9.8377,9.7789,9.8209,116100.0
2007-12-07 10:35:00,11.68,11.68,11.57,11.58,96600.0,9.8209,9.8209,9.7284,9.7368,96600.0
2007-12-07 10:40:00,11.58,11.68,11.58,11.61,111300.0,9.7368,9.8209,9.7368,9.762,111300.0
2007-12-07 10:45:00,11.61,11.77,11.52,11.71,343900.0,9.762,9.8966,9.6864,9.8461,343900.0
2007-12-07 10:50:00,11.71,11.81,11.65,11.66,552900.0,9.8461,9.9302,9.7957,9.8041,552900.0
2007-12-07 10:55:00,11.66,11.69,11.56,11.66,197200.0,9.8041,9.8293,9.72,9.8041,197200.0
2007-12-07 11:00:00,11.66,11.77,11.66,11.75,144200.0,9.8041,9.8966,9.8041,9.8798,144200.0
2007-12-07 11:05:00,11.74,11.76,11.73,11.75,75000.0,9.8714,9.8882,9.8629,9.8798,75000.0
2007-12-07 11:10:00,11.75,11.82,11.69,11.78,125500.0,9.8798,9.9386,9.8293,9.905,125500.0
2007-12-07 11:15:00,11.78,11.81,11.77,11.78,62000.0,9.905,9.9302,9.8966,9.905,62000.0
2007-12-07 11:20:00,11.78,11.82,11.72,11.72,130000.0,9.905,9.9386,9.8545,9.8545,130000.0
2007-12-07 11:25:00,11.72,11.75,11.68,11.75,85700.0,9.8545,9.8798,9.8209,9.8798,85700.0
2007-12-07 11:30:00,11.75,11.8,11.74,11.8,60500.0,9.8798,9.9218,9.8714,9.9218,60500.0
2007-12-07 11:35:00,11.81,11.89,11.8,11.86,107000.0,9.9302,9.9975,9.9218,9.9723,107000.0
2007-12-07 11:40:00,11.85,11.87,11.79,11.86,68400.0,9.9638,9.9807,9.9134,9.9723,68400.0
2007-12-07 11:45:00,11.86,11.86,11.79,11.82,52800.0,9.9723,9.9723,9.9134,9.9386,52800.0
2007-12-07 11:50:00,11.82,11.84,11.8,11.81,41800.0,9.9386,9.9554,9.9218,9.9302,41800.0
2007-12-07 11:55:00,11.8,11.83,11.8,11.83,32700.0,9.9218,9.947,9.9218,9.947,32700.0
2007-12-07 12:00:00,11.83,11.91,11.83,11.9,57500.0,9.947,10.0143,9.947,10.0059,57500.0
2007-12-07 12:05:00,11.91,11.96,11.88,11.93,126600.0,10.0143,10.0563,9.9891,10.0311,126600.0
2007-12-07 12:10:00,11.92,11.96,11.87,11.88,159300.0,10.0227,10.0563,9.9807,9.9891,159300.0
2007-12-07 12:15:00,11.87,11.9,11.87,11.88,51600.0,9.9807,10.0059,9.9807,9.9891,51600.0
2007-12-07 12:20:00,11.88,11.91,11.88,11.9,46400.0,9.9891,10.0143,9.9891,10.0059,46400.0
2007-12-07 12:25:00,11.9,11.91,11.89,11.91,43800.0,10.0059,10.0143,9.9975,10.0143,43800.0
2007-12-07 12:30:00,11.91,11.91,11.89,11.89,40500.0,10.0143,10.0143,9.9975,9.9975,40500.0
2007-12-07 12:35:00,11.89,11.9,11.89,11.89,35300.0,9.9975,10.0059,9.9975,9.9975,35300.0
2007-12-07 12:40:00,11.89,11.93,11.89,11.93,50500.0,9.9975,10.0311,9.9975,10.0311,50500.0
2007-12-07 12:45:00,11.93,11.93,11.92,11.92,29900.0,10.0311,10.0311,10.0227,10.0227,29900.0
2007-12-07 12:50:00,11.93,11.95,11.92,11.94,94000.0,10.0311,10.0479,10.0227,10.0395,94000.0
2007-12-07 12:55:00,11.95,11.96,11.86,11.89,105000.0,10.0479,10.0563,9.9723,9.9975,105000.0
2007-12-07 13:00:00,11.89,11.89,11.81,11.82,110000.0,9.9975,9.9975,9.9302,9.9386,110000.0
2007-12-07 13:05:00,11.81,11.82,11.74,11.78,108900.0,9.9302,9.9386,9.8714,9.905,108900.0
2007-12-07 13:10:00,11.77,11.85,11.76,11.85,85900.0,9.8966,9.9638,9.8882,9.9638,85900.0
2007-12-07 13:15:00,11.85,11.85,11.77,11.78,169600.0,9.9638,9.9638,9.8966,9.905,169600.0
2007-12-07 13:20:00,11.77,11.78,11.65,11.67,130500.0,9.8966,9.905,9.7957,9.8125,130500.0
2007-12-07 13:25:00,11.67,11.67,11.59,11.63,81400.0,9.8125,9.8125,9.7452,9.7789,81400.0
2007-12-07 13:30:00,11.63,11.66,11.63,11.64,69400.0,9.7789,9.8041,9.7789,9.7873,69400.0
2007-12-07 13:35:00,11.64,11.65,11.52,11.55,143500.0,9.7873,9.7957,9.6864,9.7116,143500.0
2007-12-07 13:40:00,11.55,11.6,11.54,11.6,152600.0,9.7116,9.7536,9.7032,9.7536,152600.0
2007-12-07 13:45:00,11.61,11.64,11.6,11.6,38200.0,9.762,9.7873,9.7536,9.7536,38200.0
2007-12-07 13:50:00,11.6,11.6,11.53,11.54,63300.0,9.7536,9.7536,9.6948,9.7032,63300.0
2007-12-07 13:55:00,11.53,11.56,11.53,11.56,37200.0,9.6948,9.72,9.6948,9.72,37200.0
2007-12-07 14:00:00,11.56,11.56,11.53,11.54,74500.0,9.72,9.72,9.6948,9.7032,74500.0
2007-12-07 14:05:00,11.54,11.56,11.53,11.56,97400.0,9.7032,9.72,9.6948,9.72,97400.0
2007-12-07 14:10:00,11.56,11.59,11.46,11.47,139600.0,9.72,9.7452,9.6359,9.6443,139600.0
2007-12-07 14:15:00,11.48,11.5,11.44,11.45,93200.0,9.6527,9.6696,9.6191,9.6275,93200.0
2007-12-07 14:20:00,11.45,11.46,11.36,11.39,166500.0,9.6275,9.6359,9.5518,9.5771,166500.0
2007-12-07 14:25:00,11.39,11.42,11.38,11.38,93300.0,9.5771,9.6023,9.5687,9.5687,93300.0
2007-12-07 14:30:00,11.38,11.39,11.33,11.33,197300.0,9.5687,9.5771,9.5266,9.5266,197300.0
2007-12-07 14:35:00,11.33,11.42,11.32,11.41,94800.0,9.5266,9.6023,9.5182,9.5939,94800.0
2007-12-07 14:40:00,11.42,11.42,11.29,11.3,137900.0,9.6023,9.6023,9.493,9.5014,137900.0
2007-12-07 14:45:00,11.3,11.32,11.26,11.28,119800.0,9.5014,9.5182,9.4678,9.4846,119800.0
2007-12-07 14:50:00,11.29,11.29,11.26,11.27,69000.0,9.493,9.493,9.4678,9.4762,69000.0
2007-12-07 14:55:00,11.27,11.37,11.26,11.37,92500.0,9.4762,9.5602,9.4678,9.5602,92500.0
2007-12-07 15:00:00,11.37,11.45,11.36,11.43,194700.0,9.5602,9.6275,9.5518,9.6107,194700.0
2007-12-07 15:05:00,11.44,11.53,11.42,11.49,186500.0,9.6191,9.6948,9.6023,9.6611,186500.0
2007-12-07 15:10:00,11.5,11.52,11.45,11.48,130100.0,9.6696,9.6864,9.6275,9.6527,130100.0
2007-12-07 15:15:00,11.48,11.48,11.4,11.44,119200.0,9.6527,9.6527,9.5855,9.6191,119200.0
2007-12-07 15:20:00,11.43,11.46,11.38,11.45,87700.0,9.6107,9.6359,9.5687,9.6275,87700.0
2007-12-07 15:25:00,11.45,11.47,11.43,11.43,45600.0,9.6275,9.6443,9.6107,9.6107,45600.0
2007-12-07 15:30:00,11.43,11.44,11.38,11.44,126200.0,9.6107,9.6191,9.5687,9.6191,126200.0
2007-12-07 15:35:00,11.44,11.52,11.43,11.52,166100.0,9.6191,9.6864,9.6107,9.6864,166100.0
2007-12-07 15:40:00,11.51,11.56,11.51,11.55,181300.0,9.678,9.72,9.678,9.7116,181300.0
2007-12-07 15:45:00,11.55,11.55,11.54,11.54,110000.0,9.7116,9.7116,9.7032,9.7032,110000.0
2007-12-07 15:50:00,11.54,11.55,11.42,11.42,187900.0,9.7032,9.7116,9.6023,9.6023,187900.0
2007-12-07 15:55:00,11.42,11.51,11.42,11.48,206200.0,9.6023,9.678,9.6023,9.6527,206200.0
2007-12-10 09:30:00,11.58,11.6,11.52,11.55,67900.0,9.7368,9.7536,9.6864,9.7116,67900.0
2007-12-10 09:35:00,11.52,11.53,11.35,11.38,72500.0,9.6864,9.6948,9.5434,9.5687,72500.0
2007-12-10 09:40:00,11.36,11.52,11.31,11.45,70300.0,9.5518,9.6864,9.5098,9.6275,70300.0
2007-12-10 09:45:00,11.44,11.48,11.4,11.48,87200.0,9.6191,9.6527,9.5855,9.6527,87200.0
2007-12-10 09:50:00,11.48,11.75,11.45,11.75,94700.0,9.6527,9.8798,9.6275,9.8798,94700.0
2007-12-10 09:55:00,11.75,11.86,11.74,11.84,130200.0,9.8798,9.9723,9.8714,9.9554,130200.0
2007-12-10 10:00:00,11.84,12.0,11.79,11.99,194700.0,9.9554,10.09,9.9134,10.0816,194700.0
2007-12-10 10:05:00,12.0,12.1,11.99,12.1,289600.0,10.09,10.1741,10.0816,10.1741,289600.0
2007-12-10 10:10:00,12.1,12.12,11.98,12.02,217000.0,10.1741,10.1909,10.0732,10.1068,217000.0
2007-12-10 10:15:00,12.02,12.04,11.94,11.95,220000.0,10.1068,10.1236,10.0395,10.0479,220000.0
2007-12-10 10:20:00,11.95,12.0,11.92,11.92,105200.0,10.0479,10.09,10.0227,10.0227,105200.0
2007-12-10 10:25:00,11.92,11.94,11.84,11.85,124600.0,10.0227,10.0395,9.9554,9.9638,124600.0
2007-12-10 10:30:00,11.85,11.87,11.78,11.8,186300.0,9.9638,9.9807,9.905,9.9218,186300.0
2007-12-10 10:35:00,11.8,11.9,11.77,11.88,74700.0,9.9218,10.0059,9.8966,9.9891,74700.0
2007-12-10 10:40:00,11.88,11.92,11.85,11.91,27000.0,9.9891,10.0227,9.9638,10.0143,27000.0
2007-12-10 10:45:00,11.91,11.98,11.88,11.97,40300.0,10.0143,10.0732,9.9891,10.0647,40300.0
2007-12-10 10:50:00,11.97,12.02,11.97,12.01,79000.0,10.0647,10.1068,10.0647,10.0984,79000.0
2007-12-10 10:55:00,12.01,12.1,12.01,12.09,92300.0,10.0984,10.1741,10.0984,10.1656,92300.0
2007-12-10 11:00:00,12.09,12.14,12.08,12.13,73200.0,10.1656,10.2077,10.1572,10.1993,73200.0
2007-12-10 11:05:00,12.13,12.21,12.13,12.2,111100.0,10.1993,10.2665,10.1993,10.2581,111100.0
2007-12-10 11:10:00,12.19,12.2,12.15,12.17,96000.0,10.2497,10.2581,10.2161,10.2329,96000.0
2007-12-10 11:15:00,12.17,12.19,12.15,12.17,72100.0,10.2329,10.2497,10.2161,10.2329,72100.0
2007-12-10 11:20:00,12.16,12.16,12.05,12.08,80900.0,10.2245,10.2245,10.132,10.1572,80900.0
2007-12-10 11:25:00,12.08,12.1,12.05,12.1,64000.0,10.1572,10.1741,10.132,10.1741,64000.0
2007-12-10 11:30:00,12.09,12.1,12.08,12.08,30000.0,10.1656,10.1741,10.1572,10.1572,30000.0
2007-12-10 11:35:00,12.08,12.17,12.08,12.14,123000.0,10.1572,10.2329,10.1572,10.2077,123000.0
2007-12-10 11:40:00,12.14,12.14,12.08,12.09,66200.0,10.2077,10.2077,10.1572,10.1656,66200.0
2007-12-10 11:45:00,12.09,12.09,12.07,12.07,30800.0,10.1656,10.1656,10.1488,10.1488,30800.0
2007-12-10 11:50:00,12.07,12.08,12.01,12.01,186900.0,10.1488,10.1572,10.0984,10.0984,186900.0
2007-12-10 11:55:00,12.01,12.05,12.01,12.01,175500.0,10.0984,10.132,10.0984,10.0984,175500.0
2007-12-10 12:00:00,12.01,12.03,12.01,12.02,51400.0,10.0984,10.1152,10.0984,10.1068,51400.0
2007-12-10 12:05:00,12.02,12.03,12.01,12.03,34800.0,10.1068,10.1152,10.0984,10.1152,34800.0
2007-12-10 12:10:00,12.02,12.07,12.02,12.06,48900.0,10.1068,10.1488,10.1068,10.1404,48900.0
2007-12-10 12:15:00,12.07,12.07,12.04,12.05,47100.0,10.1488,10.1488,10.1236,10.132,47100.0
2007-12-10 12:20:00,12.04,12.08,12.04,12.08,47600.0,10.1236,10.1572,10.1236,10.1572,47600.0
2007-12-10 12:25:00,12.09,12.12,12.08,12.1,38200.0,10.1656,10.1909,10.1572,10.1741,38200.0
2007-12-10 12:30:00,12.11,12.14,12.1,12.12,51800.0,10.1825,10.2077,10.1741,10.1909,51800.0
2007-12-10 12:35:00,12.11,12.15,12.11,12.15,32800.0,10.1825,10.2161,10.1825,10.2161,32800.0
2007-12-10 12:40:00,12.15,12.16,12.14,12.16,23100.0,10.2161,10.2245,10.2077,10.2245,23100.0
2007-12-10 12:45:00,12.16,12.16,12.14,12.16,39200.0,10.2245,10.2245,10.2077,10.2245,39200.0
2007-12-10 12:50:00,12.16,12.19,12.15,12.17,42700.0,10.2245,10.2497,10.2161,10.2329,42700.0
2007-12-10 12:55:00,12.17,12.18,12.15,12.16,44800.0,10.2329,10.2413,10.2161,10.2245,44800.0
2007-12-10 13:00:00,12.17,12.28,12.17,12.23,153200.0,10.2329,10.3254,10.2329,10.2834,153200.0
2007-12-10 13:05:00,12.23,12.25,12.22,12.24,39800.0,10.2834,10.3002,10.275,10.2918,39800.0
2007-12-10 13:10:00,12.23,12.27,12.23,12.24,34100.0,10.2834,10.317,10.2834,10.2918,34100.0
2007-12-10 13:15:00,12.24,12.28,12.24,12.27,25600.0,10.2918,10.3254,10.2918,10.317,25600.0
2007-12-10 13:20:00,12.28,12.34,12.24,12.25,64500.0,10.3254,10.3758,10.2918,10.3002,64500.0
2007-12-10 13:25:00,12.25,12.29,12.25,12.26,50300.0,10.3002,10.3338,10.3002,10.3086,50300.0
2007-12-10 13:30:00,12.26,12.27,12.21,12.22,41400.0,10.3086,10.317,10.2665,10.275,41400.0
2007-12-10 13:35:00,12.22,12.25,12.2,12.25,70400.0,10.275,10.3002,10.2581,10.3002,70400.0
2007-12-10 13:40:00,12.24,12.26,12.22,12.26,47500.0,10.2918,10.3086,10.275,10.3086,47500.0
2007-12-10 13:45:00,12.26,12.32,12.26,12.31,71300.0,10.3086,10.359,10.3086,10.3506,71300.0
2007-12-10 13:50:00,12.31,12.31,12.24,12.25,116000.0,10.3506,10.3506,10.2918,10.3002,116000.0
2007-12-10 13:55:00,12.25,12.26,12.2,12.21,30400.0,10.3002,10.3086,10.2581,10.2665,30400.0
2007-12-10 14:00:00,12.21,12.22,12.19,12.19,40100.0,10.2665,10.275,10.2497,10.2497,40100.0
2007-12-10 14:05:00,12.18,12.19,12.16,12.18,35900.0,10.2413,10.2497,10.2245,10.2413,35900.0
2007-12-10 14:10:00,12.18,12.18,12.13,12.15,41400.0,10.2413,10.2413,10.1993,10.2161,41400.0
2007-12-10 14:15:00,12.15,12.15,12.13,12.13,31400.0,10.2161,10.2161,10.1993,10.1993,31400.0
2007-12-10 14:20:00,12.13,12.14,12.09,12.09,45900.0,10.1993,10.2077,10.1656,10.1656,45900.0
2007-12-10 14:25:00,12.09,12.1,12.07,12.09,60100.0,10.1656,10.1741,10.1488,10.1656,60100.0
2007-12-10 14:30:00,12.08,12.12,12.06,12.06,51500.0,10.1572,10.1909,10.1404,10.1404,51500.0
2007-12-10 14:35:00,12.07,12.11,12.06,12.1,41100.0,10.1488,10.1825,10.1404,10.1741,41100.0
2007-12-10 14:40:00,12.1,12.21,12.08,12.21,94000.0,10.1741,10.2665,10.1572,10.2665,94000.0
2007-12-10 14:45:00,12.21,12.23,12.17,12.22,88900.0,10.2665,10.2834,10.2329,10.275,88900.0
2007-12-10 14:50:00,12.22,12.24,12.17,12.18,50900.0,10.275,10.2918,10.2329,10.2413,50900.0
2007-12-10 14:55:00,12.17,12.17,12.06,12.09,107300.0,10.2329,10.2329,10.1404,10.1656,107300.0
2007-12-10 15:00:00,12.1,12.12,12.08,12.12,40500.0,10.1741,10.1909,10.1572,10.1909,40500.0
2007-12-10 15:05:00,12.12,12.2,12.1,12.2,53500.0,10.1909,10.2581,10.1741,10.2581,53500.0
2007-12-10 15:10:00,12.19,12.2,12.15,12.15,45600.0,10.2497,10.2581,10.2161,10.2161,45600.0
2007-12-10 15:15:00,12.15,12.15,12.14,12.14,43800.0,10.2161,10.2161,10.2077,10.2077,43800.0
2007-12-10 15:20:00,12.15,12.15,12.12,12.14,94800.0,10.2161,10.2161,10.1909,10.2077,94800.0
2007-12-10 15:25:00,12.15,12.19,12.14,12.17,75800.0,10.2161,10.2497,10.2077,10.2329,75800.0
2007-12-10 15:30:00,12.17,12.17,12.09,12.1,146400.0,10.2329,10.2329,10.1656,10.1741,146400.0
2007-12-10 15:35:00,12.11,12.16,12.1,12.16,90600.0,10.1825,10.2245,10.1741,10.2245,90600.0
2007-12-10 15:40:00,12.15,12.2,12.15,12.18,183100.0,10.2161,10.2581,10.2161,10.2413,183100.0
2007-12-10 15:45:00,12.19,12.23,12.18,12.21,132900.0,10.2497,10.2834,10.2413,10.2665,132900.0
2007-12-10 15:50:00,12.21,12.25,12.2,12.25,159200.0,10.2665,10.3002,10.2581,10.3002,159200.0
2007-12-10 15:55:00,12.25,12.28,12.21,12.21,294700.0,10.3002,10.3254,10.2665,10.2665,294700.0
2007-12-11 09:30:00,12.27,12.48,12.27,12.3,200700.0,10.317,10.4936,10.317,10.3422,200700.0
2007-12-11 09:35:00,12.29,12.3,12.2,12.2,116000.0,10.3338,10.3422,10.2581,10.2581,116000.0
2007-12-11 09:40:00,12.2,12.43,12.2,12.42,145100.0,10.2581,10.4515,10.2581,10.4431,145100.0
2007-12-11 09:45:00,12.42,12.48,12.41,12.43,73800.0,10.4431,10.4936,10.4347,10.4515,73800.0
2007-12-11 09:50:00,12.43,12.62,12.42,12.57,186200.0,10.4515,10.6113,10.4431,10.5692,186200.0
2007-12-11 09:55:00,12.57,12.59,12.54,12.54,91500.0,10.5692,10.5861,10.544,10.544,91500.0
2007-12-11 10:00:00,12.55,12.58,12.5,12.54,76400.0,10.5524,10.5776,10.5104,10.544,76400.0
2007-12-11 10:05:00,12.54,12.59,12.53,12.58,59100.0,10.544,10.5861,10.5356,10.5776,59100.0
2007-12-11 10:10:00,12.57,12.58,12.55,12.56,60400.0,10.5692,10.5776,10.5524,10.5608,60400.0
2007-12-11 10:15:00,12.55,12.56,12.51,12.54,72000.0,10.5524,10.5608,10.5188,10.544,72000.0
2007-12-11 10:20:00,12.54,12.54,12.49,12.5,88000.0,10.544,10.544,10.502,10.5104,88000.0
2007-12-11 10:25:00,12.49,12.53,12.45,12.48,120300.0,10.502,10.5356,10.4683,10.4936,120300.0
2007-12-11 10:30:00,12.48,12.48,12.4,12.4,95300.0,10.4936,10.4936,10.4263,10.4263,95300.0
2007-12-11 10:35:00,12.41,12.41,12.23,12.24,165300.0,10.4347,10.4347,10.2834,10.2918,165300.0
2007-12-11 10:40:00,12.25,12.25,12.1,12.2,125800.0,10.3002,10.3002,10.1741,10.2581,125800.0
2007-12-11 10:45:00,12.2,12.22,12.0,12.05,155400.0,10.2581,10.275,10.09,10.132,155400.0
2007-12-11 10:50:00,12.05,12.11,12.04,12.06,101200.0,10.132,10.1825,10.1236,10.1404,101200.0
2007-12-11 10:55:00,12.06,12.14,12.06,12.09,42700.0,10.1404,10.2077,10.1404,10.1656,42700.0
2007-12-11 11:00:00,12.09,12.15,12.09,12.14,36600.0,10.1656,10.2161,10.1656,10.2077,36600.0
2007-12-11 11:05:00,12.14,12.2,12.12,12.19,78900.0,10.2077,10.2581,10.1909,10.2497,78900.0
2007-12-11 11:10:00,12.19,12.22,12.16,12.21,76000.0,10.2497,10.275,10.2245,10.2665,76000.0
2007-12-11 11:15:00,12.2,12.21,12.17,12.17,44700.0,10.2581,10.2665,10.2329,10.2329,44700.0
2007-12-11 11:20:00,12.17,12.18,12.1,12.13,70500.0,10.2329,10.2413,10.1741,10.1993,70500.0
2007-12-11 11:25:00,12.14,12.16,12.12,12.12,31400.0,10.2077,10.2245,10.1909,10.1909,31400.0
2007-12-11 11:30:00,12.13,12.18,12.12,12.17,28700.0,10.1993,10.2413,10.1909,10.2329,28700.0
2007-12-11 11:35:00,12.16,12.17,12.14,12.14,17300.0,10.2245,10.2329,10.2077,10.2077,17300.0
2007-12-11 11:40:00,12.14,12.17,12.12,12.17,19100.0,10.2077,10.2329,10.1909,10.2329,19100.0
2007-12-11 11:45:00,12.17,12.19,12.16,12.18,24600.0,10.2329,10.2497,10.2245,10.2413,24600.0
2007-12-11 11:50:00,12.17,12.18,12.14,12.14,28900.0,10.2329,10.2413,10.2077,10.2077,28900.0
2007-12-11 11:55:00,12.14,12.15,12.12,12.12,19600.0,10.2077,10.2161,10.1909,10.1909,19600.0
2007-12-11 12:00:00,12.13,12.14,12.11,12.11,14900.0,10.1993,10.2077,10.1825,10.1825,14900.0
2007-12-11 12:05:00,12.12,12.12,12.07,12.08,42200.0,10.1909,10.1909,10.1488,10.1572,42200.0
2007-12-11 12:10:00,12.08,12.09,12.07,12.08,22000.0,10.1572,10.1656,10.1488,10.1572,22000.0
2007-12-11 12:15:00,12.08,12.08,12.05,12.06,19900.0,10.1572,10.1572,10.132,10.1404,19900.0
2007-12-11 12:20:00,12.06,12.11,12.05,12.1,35000.0,10.1404,10.1825,10.132,10.1741,35000.0
2007-12-11 12:25:00,12.1,12.1,12.08,12.09,11800.0,10.1741,10.1741,10.1572,10.1656,11800.0
2007-12-11 12:30:00,12.08,12.13,12.07,12.12,20300.0,10.1572,10.1993,10.1488,10.1909,20300.0
2007-12-11 12:35:00,12.12,12.14,12.1,12.13,24300.0,10.1909,10.2077,10.1741,10.1993,24300.0
2007-12-11 12:40:00,12.14,12.2,12.14,12.19,36000.0,10.2077,10.2581,10.2077,10.2497,36000.0
2007-12-11 12:45:00,12.18,12.2,12.18,12.2,15600.0,10.2413,10.2581,10.2413,10.2581,15600.0
2007-12-11 12:50:00,12.2,12.24,12.19,12.24,37900.0,10.2581,10.2918,10.2497,10.2918,37900.0
2007-12-11 12:55:00,12.24,12.27,12.23,12.25,43500.0,10.2918,10.317,10.2834,10.3002,43500.0
2007-12-11 13:00:00,12.26,12.27,12.25,12.26,17700.0,10.3086,10.317,10.3002,10.3086,17700.0
2007-12-11 13:05:00,12.25,12.28,12.25,12.28,32800.0,10.3002,10.3254,10.3002,10.3254,32800.0
2007-12-11 13:10:00,12.27,12.3,12.27,12.29,23100.0,10.317,10.3422,10.317,10.3338,23100.0
2007-12-11 13:15:00,12.29,12.3,12.24,12.27,54800.0,10.3338,10.3422,10.2918,10.317,54800.0
2007-12-11 13:20:00,12.28,12.38,12.27,12.38,41700.0,10.3254,10.4095,10.317,10.4095,41700.0
2007-12-11 13:25:00,12.38,12.43,12.36,12.4,91900.0,10.4095,10.4515,10.3927,10.4263,91900.0
2007-12-11 13:30:00,12.4,12.41,12.39,12.41,28300.0,10.4263,10.4347,10.4179,10.4347,28300.0
2007-12-11 13:35:00,12.41,12.47,12.4,12.47,52200.0,10.4347,10.4852,10.4263,10.4852,52200.0
2007-12-11 13:40:00,12.47,12.48,12.45,12.46,22100.0,10.4852,10.4936,10.4683,10.4767,22100.0
2007-12-11 13:45:00,12.46,12.5,12.45,12.5,48700.0,10.4767,10.5104,10.4683,10.5104,48700.0
2007-12-11 13:50:00,12.49,12.5,12.47,12.49,63700.0,10.502,10.5104,10.4852,10.502,63700.0
2007-12-11 13:55:00,12.49,12.52,12.48,12.52,131500.0,10.502,10.5272,10.4936,10.5272,131500.0
2007-12-11 14:00:00,12.52,12.6,12.44,12.6,213300.0,10.5272,10.5945,10.4599,10.5945,213300.0
2007-12-11 14:05:00,12.6,12.66,12.56,12.64,93100.0,10.5945,10.6449,10.5608,10.6281,93100.0
2007-12-11 14:10:00,12.65,12.68,12.6,12.65,77200.0,10.6365,10.6617,10.5945,10.6365,77200.0
2007-12-11 14:15:00,12.63,12.63,11.85,11.88,255600.0,10.6197,10.6197,9.9638,9.9891,255600.0
2007-12-11 14:20:00,11.88,11.88,11.35,11.36,232300.0,9.9891,9.9891,9.5434,9.5518,232300.0
2007-12-11 14:25:00,11.37,11.55,11.0,11.44,400600.0,9.5602,9.7116,9.2491,9.6191,400600.0
2007-12-11 14:30:00,11.44,11.48,10.96,10.99,449000.0,9.6191,9.6527,9.2155,9.2407,449000.0
2007-12-11 14:35:00,11.0,11.3,10.75,10.81,474600.0,9.2491,9.5014,9.0389,9.0894,474600.0
2007-12-11 14:40:00,10.81,11.06,10.77,10.78,501200.0,9.0894,9.2996,9.0557,9.0642,501200.0
2007-12-11 14:45:00,10.78,10.98,10.77,10.98,433400.0,9.0642,9.2323,9.0557,9.2323,433400.0
2007-12-11 14:50:00,10.98,11.13,10.91,11.1,449700.0,9.2323,9.3584,9.1735,9.3332,449700.0
2007-12-11 14:55:00,11.1,11.21,11.01,11.03,364800.0,9.3332,9.4257,9.2575,9.2744,364800.0
2007-12-11 15:00:00,11.03,11.07,10.95,10.95,207400.0,9.2744,9.308,9.2071,9.2071,207400.0
2007-12-11 15:05:00,10.95,10.95,10.84,10.86,227100.0,9.2071,9.2071,9.1146,9.1314,227100.0
2007-12-11 15:10:00,10.85,10.89,10.79,10.88,209800.0,9.123,9.1566,9.0726,9.1482,209800.0
2007-12-11 15:15:00,10.88,10.94,10.83,10.85,180700.0,9.1482,9.1987,9.1062,9.123,180700.0
2007-12-11 15:20:00,10.85,10.87,10.78,10.82,194200.0,9.123,9.1398,9.0642,9.0978,194200.0
2007-12-11 15:25:00,10.82,10.83,10.77,10.81,161200.0,9.0978,9.1062,9.0557,9.0894,161200.0
2007-12-11 15:30:00,10.8,10.88,10.8,10.85,169900.0,9.081,9.1482,9.081,9.123,169900.0
2007-12-11 15:35:00,10.85,10.88,10.76,10.77,182800.0,9.123,9.1482,9.0473,9.0557,182800.0
2007-12-11 15:40:00,10.77,10.8,10.73,10.77,316400.0,9.0557,9.081,9.0221,9.0557,316400.0
2007-12-11 15:45:00,10.77,10.78,10.71,10.74,241200.0,9.0557,9.0642,9.0053,9.0305,241200.0
2007-12-11 15:50:00,10.75,10.75,10.7,10.7,317800.0,9.0389,9.0389,8.9969,8.9969,317800.0
2007-12-11 15:55:00,10.7,10.74,10.67,10.71,479500.0,8.9969,9.0305,8.9717,9.0053,479500.0
2007-12-12 09:30:00,11.33,11.75,11.33,11.67,380500.0,9.5266,9.8798,9.5266,9.8125,380500.0
2007-12-12 09:35:00,11.68,11.7,11.46,11.51,280800.0,9.8209,9.8377,9.6359,9.678,280800.0
2007-12-12 09:40:00,11.51,11.52,11.42,11.45,209300.0,9.678,9.6864,9.6023,9.6275,209300.0
2007-12-12 09:45:00,11.44,11.57,11.44,11.52,263400.0,9.6191,9.7284,9.6191,9.6864,263400.0
2007-12-12 09:50:00,11.52,11.55,11.31,11.33,196300.0,9.6864,9.7116,9.5098,9.5266,196300.0
2007-12-12 09:55:00,11.33,11.48,11.33,11.4,198000.0,9.5266,9.6527,9.5266,9.5855,198000.0
2007-12-12 10:00:00,11.39,11.4,11.25,11.32,188900.0,9.5771,9.5855,9.4593,9.5182,188900.0
2007-12-12 10:05:00,11.32,11.45,11.29,11.29,195700.0,9.5182,9.6275,9.493,9.493,195700.0
2007-12-12 10:10:00,11.3,11.4,11.21,11.4,203900.0,9.5014,9.5855,9.4257,9.5855,203900.0
2007-12-12 10:15:00,11.38,11.43,11.37,11.42,75000.0,9.5687,9.6107,9.5602,9.6023,75000.0
2007-12-12 10:20:00,11.41,11.44,11.38,11.42,56400.0,9.5939,9.6191,9.5687,9.6023,56400.0
2007-12-12 10:25:00,11.41,11.42,11.38,11.41,51500.0,9.5939,9.6023,9.5687,9.5939,51500.0
2007-12-12 10:30:00,11.41,11.42,11.25,11.27,139200.0,9.5939,9.6023,9.4593,9.4762,139200.0
2007-12-12 10:35:00,11.27,11.28,11.06,11.06,138500.0,9.4762,9.4846,9.2996,9.2996,138500.0
2007-12-12 10:40:00,11.06,11.17,11.03,11.15,148800.0,9.2996,9.3921,9.2744,9.3753,148800.0
2007-12-12 10:45:00,11.14,11.19,11.03,11.03,140300.0,9.3669,9.4089,9.2744,9.2744,140300.0
2007-12-12 10:50:00,11.03,11.08,11.01,11.08,122600.0,9.2744,9.3164,9.2575,9.3164,122600.0
2007-12-12 10:55:00,11.08,11.08,11.02,11.02,48200.0,9.3164,9.3164,9.266,9.266,48200.0
2007-12-12 11:00:00,11.03,11.09,11.0,11.09,119100.0,9.2744,9.3248,9.2491,9.3248,119100.0
2007-12-12 11:05:00,11.1,11.11,11.07,11.08,97300.0,9.3332,9.3416,9.308,9.3164,97300.0
2007-12-12 11:10:00,11.09,11.16,11.08,11.09,86000.0,9.3248,9.3837,9.3164,9.3248,86000.0
2007-12-12 11:15:00,11.08,11.1,11.02,11.09,77700.0,9.3164,9.3332,9.266,9.3248,77700.0
2007-12-12 11:20:00,11.1,11.1,11.06,11.09,47000.0,9.3332,9.3332,9.2996,9.3248,47000.0
2007-12-12 11:25:00,11.09,11.1,11.0,11.03,65900.0,9.3248,9.3332,9.2491,9.2744,65900.0
2007-12-12 11:30:00,11.01,11.11,11.01,11.1,40600.0,9.2575,9.3416,9.2575,9.3332,40600.0
2007-12-12 11:35:00,11.09,11.14,11.08,11.11,41000.0,9.3248,9.3669,9.3164,9.3416,41000.0
2007-12-12 11:40:00,11.11,11.12,11.07,11.08,50300.0,9.3416,9.35,9.308,9.3164,50300.0
2007-12-12 11:45:00,11.08,11.1,11.06,11.07,23200.0,9.3164,9.3332,9.2996,9.308,23200.0
2007-12-12 11:50:00,11.06,11.1,11.05,11.07,38800.0,9.2996,9.3332,9.2912,9.308,38800.0
2007-12-12 11:55:00,11.06,11.09,11.06,11.07,31100.0,9.2996,9.3248,9.2996,9.308,31100.0
2007-12-12 12:00:00,11.06,11.07,11.02,11.02,23800.0,9.2996,9.308,9.266,9.266,23800.0
2007-12-12 12:05:00,11.03,11.03,10.98,10.99,81200.0,9.2744,9.2744,9.2323,9.2407,81200.0
2007-12-12 12:10:00,10.99,11.06,10.96,11.05,56600.0,9.2407,9.2996,9.2155,9.2912,56600.0
2007-12-12 12:15:00,11.05,11.07,11.03,11.07,48600.0,9.2912,9.308,9.2744,9.308,48600.0
2007-12-12 12:20:00,11.07,11.1,11.07,11.09,43300.0,9.308,9.3332,9.308,9.3248,43300.0
2007-12-12 12:25:00,11.1,11.1,11.09,11.1,43800.0,9.3332,9.3332,9.3248,9.3332,43800.0
2007-12-12 12:30:00,11.09,11.09,11.05,11.05,80900.0,9.3248,9.3248,9.2912,9.2912,80900.0
2007-12-12 12:35:00,11.06,11.07,11.05,11.06,43300.0,9.2996,9.308,9.2912,9.2996,43300.0
2007-12-12 12:40:00,11.07,11.07,11.01,11.01,41500.0,9.308,9.308,9.2575,9.2575,41500.0
2007-12-12 12:45:00,11.02,11.02,10.93,10.94,61700.0,9.266,9.266,9.1903,9.1987,61700.0
2007-12-12 12:50:00,10.94,10.97,10.93,10.97,45700.0,9.1987,9.2239,9.1903,9.2239,45700.0
2007-12-12 12:55:00,10.98,11.04,10.97,11.03,49000.0,9.2323,9.2828,9.2239,9.2744,49000.0
2007-12-12 13:00:00,11.03,11.03,10.91,10.91,51700.0,9.2744,9.2744,9.1735,9.1735,51700.0
2007-12-12 13:05:00,10.91,10.93,10.9,10.93,35900.0,9.1735,9.1903,9.1651,9.1903,35900.0
2007-12-12 13:10:00,10.93,11.0,10.93,10.99,30400.0,9.1903,9.2491,9.1903,9.2407,30400.0
2007-12-12 13:15:00,10.99,11.0,10.94,10.95,46800.0,9.2407,9.2491,9.1987,9.2071,46800.0
2007-12-12 13:20:00,10.95,11.05,10.95,11.05,47300.0,9.2071,9.2912,9.2071,9.2912,47300.0
2007-12-12 13:25:00,11.04,11.07,11.03,11.04,32100.0,9.2828,9.308,9.2744,9.2828,32100.0
2007-12-12 13:30:00,11.03,11.06,10.98,11.01,49900.0,9.2744,9.2996,9.2323,9.2575,49900.0
2007-12-12 13:35:00,11.01,11.11,11.01,11.11,50200.0,9.2575,9.3416,9.2575,9.3416,50200.0
2007-12-12 13:40:00,11.11,11.15,11.07,11.07,50600.0,9.3416,9.3753,9.308,9.308,50600.0
2007-12-12 13:45:00,11.08,11.08,11.01,11.06,47500.0,9.3164,9.3164,9.2575,9.2996,47500.0
2007-12-12 13:50:00,11.06,11.11,11.05,11.1,24900.0,9.2996,9.3416,9.2912,9.3332,24900.0
2007-12-12 13:55:00,11.1,11.13,11.09,11.13,34500.0,9.3332,9.3584,9.3248,9.3584,34500.0
2007-12-12 14:00:00,11.13,11.14,11.09,11.09,63000.0,9.3584,9.3669,9.3248,9.3248,63000.0
2007-12-12 14:05:00,11.09,11.15,11.09,11.14,39900.0,9.3248,9.3753,9.3248,9.3669,39900.0
2007-12-12 14:10:00,11.15,11.17,11.14,11.16,67900.0,9.3753,9.3921,9.3669,9.3837,67900.0
2007-12-12 14:15:00,11.17,11.17,11.1,11.11,87000.0,9.3921,9.3921,9.3332,9.3416,87000.0
2007-12-12 14:20:00,11.1,11.11,11.02,11.04,49500.0,9.3332,9.3416,9.266,9.2828,49500.0
2007-12-12 14:25:00,11.04,11.06,11.0,11.0,60100.0,9.2828,9.2996,9.2491,9.2491,60100.0
2007-12-12 14:30:00,11.0,11.01,10.98,11.0,53800.0,9.2491,9.2575,9.2323,9.2491,53800.0
2007-12-12 14:35:00,11.01,11.01,10.95,10.97,40900.0,9.2575,9.2575,9.2071,9.2239,40900.0
2007-12-12 14:40:00,10.97,10.98,10.96,10.96,34500.0,9.2239,9.2323,9.2155,9.2155,34500.0
2007-12-12 14:45:00,10.96,10.97,10.94,10.96,47200.0,9.2155,9.2239,9.1987,9.2155,47200.0
2007-12-12 14:50:00,10.97,11.0,10.97,10.98,41700.0,9.2239,9.2491,9.2239,9.2323,41700.0
2007-12-12 14:55:00,10.99,11.03,10.97,10.97,74700.0,9.2407,9.2744,9.2239,9.2239,74700.0
2007-12-12 15:00:00,10.97,10.97,10.92,10.94,185500.0,9.2239,9.2239,9.1819,9.1987,185500.0
2007-12-12 15:05:00,10.94,10.95,10.87,10.88,88700.0,9.1987,9.2071,9.1398,9.1482,88700.0
2007-12-12 15:10:00,10.88,10.88,10.81,10.81,124700.0,9.1482,9.1482,9.0894,9.0894,124700.0
2007-12-12 15:15:00,10.81,10.81,10.76,10.8,97500.0,9.0894,9.0894,9.0473,9.081,97500.0
2007-12-12 15:20:00,10.8,10.82,10.78,10.79,86500.0,9.081,9.0978,9.0642,9.0726,86500.0
2007-12-12 15:25:00,10.78,10.84,10.78,10.81,85900.0,9.0642,9.1146,9.0642,9.0894,85900.0
2007-12-12 15:30:00,10.81,10.84,10.81,10.82,76600.0,9.0894,9.1146,9.0894,9.0978,76600.0
2007-12-12 15:35:00,10.82,10.83,10.78,10.79,71300.0,9.0978,9.1062,9.0642,9.0726,71300.0
2007-12-12 15:40:00,10.8,10.83,10.78,10.81,96700.0,9.081,9.1062,9.0642,9.0894,96700.0
2007-12-12 15:45:00,10.81,11.0,10.81,11.0,223800.0,9.0894,9.2491,9.0894,9.2491,223800.0
2007-12-12 15:50:00,11.0,11.1,10.99,11.1,171600.0,9.2491,9.3332,9.2407,9.3332,171600.0
2007-12-12 15:55:00,11.09,11.13,11.08,11.09,222100.0,9.3248,9.3584,9.3164,9.3248,222100.0
2007-12-13 09:30:00,11.05,11.05,10.81,10.86,94300.0,9.2912,9.2912,9.0894,9.1314,94300.0
2007-12-13 09:35:00,10.85,11.15,10.82,11.03,84000.0,9.123,9.3753,9.0978,9.2744,84000.0
2007-12-13 09:40:00,11.03,11.04,10.91,10.96,79800.0,9.2744,9.2828,9.1735,9.2155,79800.0
2007-12-13 09:45:00,10.97,10.97,10.76,10.78,79600.0,9.2239,9.2239,9.0473,9.0642,79600.0
2007-12-13 09:50:00,10.78,10.78,10.7,10.71,51500.0,9.0642,9.0642,8.9969,9.0053,51500.0
2007-12-13 09:55:00,10.71,10.83,10.7,10.76,132200.0,9.0053,9.1062,8.9969,9.0473,132200.0
2007-12-13 10:00:00,10.76,10.79,10.67,10.68,156600.0,9.0473,9.0726,8.9717,8.9801,156600.0
2007-12-13 10:05:00,10.68,10.69,10.6,10.69,167900.0,8.9801,8.9885,8.9128,8.9885,167900.0
2007-12-13 10:10:00,10.7,10.81,10.7,10.72,164900.0,8.9969,9.0894,8.9969,9.0137,164900.0
2007-12-13 10:15:00,10.73,10.75,10.69,10.74,126800.0,9.0221,9.0389,8.9885,9.0305,126800.0
2007-12-13 10:20:00,10.74,10.81,10.71,10.73,157700.0,9.0305,9.0894,9.0053,9.0221,157700.0
2007-12-13 10:25:00,10.73,10.75,10.72,10.74,89200.0,9.0221,9.0389,9.0137,9.0305,89200.0
2007-12-13 10:30:00,10.74,10.82,10.74,10.8,149200.0,9.0305,9.0978,9.0305,9.081,149200.0
2007-12-13 10:35:00,10.8,10.83,10.74,10.77,189900.0,9.081,9.1062,9.0305,9.0557,189900.0
2007-12-13 10:40:00,10.78,10.79,10.76,10.78,63700.0,9.0642,9.0726,9.0473,9.0642,63700.0
2007-12-13 10:45:00,10.79,10.79,10.74,10.75,62500.0,9.0726,9.0726,9.0305,9.0389,62500.0
2007-12-13 10:50:00,10.75,10.78,10.74,10.78,55700.0,9.0389,9.0642,9.0305,9.0642,55700.0
2007-12-13 10:55:00,10.78,10.8,10.68,10.7,111800.0,9.0642,9.081,8.9801,8.9969,111800.0
2007-12-13 11:00:00,10.69,10.75,10.69,10.75,51700.0,8.9885,9.0389,8.9885,9.0389,51700.0
2007-12-13 11:05:00,10.75,10.77,10.69,10.77,91100.0,9.0389,9.0557,8.9885,9.0557,91100.0
2007-12-13 11:10:00,10.76,10.8,10.73,10.76,75600.0,9.0473,9.081,9.0221,9.0473,75600.0
2007-12-13 11:15:00,10.75,10.77,10.73,10.74,35400.0,9.0389,9.0557,9.0221,9.0305,35400.0
2007-12-13 11:20:00,10.74,10.76,10.73,10.73,57300.0,9.0305,9.0473,9.0221,9.0221,57300.0
2007-12-13 11:25:00,10.73,10.76,10.71,10.76,45100.0,9.0221,9.0473,9.0053,9.0473,45100.0
2007-12-13 11:30:00,10.76,10.83,10.74,10.83,73300.0,9.0473,9.1062,9.0305,9.1062,73300.0
2007-12-13 11:35:00,10.83,10.91,10.82,10.9,84200.0,9.1062,9.1735,9.0978,9.1651,84200.0
2007-12-13 11:40:00,10.9,10.91,10.85,10.85,45100.0,9.1651,9.1735,9.123,9.123,45100.0
2007-12-13 11:45:00,10.84,10.84,10.81,10.82,33400.0,9.1146,9.1146,9.0894,9.0978,33400.0
2007-12-13 11:50:00,10.81,10.87,10.8,10.86,53900.0,9.0894,9.1398,9.081,9.1314,53900.0
2007-12-13 11:55:00,10.85,10.86,10.85,10.86,24200.0,9.123,9.1314,9.123,9.1314,24200.0
2007-12-13 12:00:00,10.86,10.86,10.81,10.82,56300.0,9.1314,9.1314,9.0894,9.0978,56300.0
2007-12-13 12:05:00,10.81,10.84,10.8,10.84,53800.0,9.0894,9.1146,9.081,9.1146,53800.0
2007-12-13 12:10:00,10.83,10.84,10.83,10.83,22900.0,9.1062,9.1146,9.1062,9.1062,22900.0
2007-12-13 12:15:00,10.83,10.84,10.83,10.84,21100.0,9.1062,9.1146,9.1062,9.1146,21100.0
2007-12-13 12:20:00,10.84,10.84,10.78,10.78,34300.0,9.1146,9.1146,9.0642,9.0642,34300.0
2007-12-13 12:25:00,10.78,10.79,10.75,10.75,27900.0,9.0642,9.0726,9.0389,9.0389,27900.0
2007-12-13 12:30:00,10.74,10.76,10.74,10.74,40000.0,9.0305,9.0473,9.0305,9.0305,40000.0
2007-12-13 12:35:00,10.74,10.75,10.72,10.72,29400.0,9.0305,9.0389,9.0137,9.0137,29400.0
2007-12-13 12:40:00,10.73,10.73,10.69,10.71,52200.0,9.0221,9.0221,8.9885,9.0053,52200.0
2007-12-13 12:45:00,10.71,10.73,10.7,10.71,21000.0,9.0053,9.0221,8.9969,9.0053,21000.0
2007-12-13 12:50:00,10.71,10.78,10.71,10.75,43000.0,9.0053,9.0642,9.0053,9.0389,43000.0
2007-12-13 12:55:00,10.76,10.76,10.75,10.75,19900.0,9.0473,9.0473,9.0389,9.0389,19900.0
2007-12-13 13:00:00,10.74,10.77,10.74,10.77,28500.0,9.0305,9.0557,9.0305,9.0557,28500.0
2007-12-13 13:05:00,10.77,10.83,10.76,10.83,25600.0,9.0557,9.1062,9.0473,9.1062,25600.0
2007-12-13 13:10:00,10.83,10.84,10.82,10.83,30800.0,9.1062,9.1146,9.0978,9.1062,30800.0
2007-12-13 13:15:00,10.83,10.84,10.82,10.83,48600.0,9.1062,9.1146,9.0978,9.1062,48600.0
2007-12-13 13:20:00,10.84,10.88,10.83,10.85,49400.0,9.1146,9.1482,9.1062,9.123,49400.0
2007-12-13 13:25:00,10.86,10.87,10.85,10.87,25800.0,9.1314,9.1398,9.123,9.1398,25800.0
2007-12-13 13:30:00,10.87,10.93,10.87,10.92,80000.0,9.1398,9.1903,9.1398,9.1819,80000.0
2007-12-13 13:35:00,10.92,10.94,10.89,10.89,38600.0,9.1819,9.1987,9.1566,9.1566,38600.0
2007-12-13 13:40:00,10.89,10.89,10.86,10.87,41700.0,9.1566,9.1566,9.1314,9.1398,41700.0
2007-12-13 13:45:00,10.87,10.87,10.85,10.86,27900.0,9.1398,9.1398,9.123,9.1314,27900.0
2007-12-13 13:50:00,10.86,10.96,10.85,10.96,64000.0,9.1314,9.2155,9.123,9.2155,64000.0
2007-12-13 13:55:00,10.96,10.99,10.96,10.99,35700.0,9.2155,9.2407,9.2155,9.2407,35700.0
2007-12-13 14:00:00,10.99,11.07,10.99,11.07,118100.0,9.2407,9.308,9.2407,9.308,118100.0
2007-12-13 14:05:00,11.07,11.11,11.06,11.06,54300.0,9.308,9.3416,9.2996,9.2996,54300.0
2007-12-13 14:10:00,11.07,11.08,11.06,11.07,44500.0,9.308,9.3164,9.2996,9.308,44500.0
2007-12-13 14:15:00,11.08,11.16,11.07,11.09,147200.0,9.3164,9.3837,9.308,9.3248,147200.0
2007-12-13 14:20:00,11.09,11.11,11.09,11.1,85300.0,9.3248,9.3416,9.3248,9.3332,85300.0
2007-12-13 14:25:00,11.1,11.11,10.97,11.0,166800.0,9.3332,9.3416,9.2239,9.2491,166800.0
2007-12-13 14:30:00,11.0,11.03,10.99,11.0,38300.0,9.2491,9.2744,9.2407,9.2491,38300.0
2007-12-13 14:35:00,11.01,11.02,10.99,11.0,34500.0,9.2575,9.266,9.2407,9.2491,34500.0
2007-12-13 14:40:00,11.01,11.02,11.0,11.0,20700.0,9.2575,9.266,9.2491,9.2491,20700.0
2007-12-13 14:45:00,11.01,11.02,10.94,10.95,97100.0,9.2575,9.266,9.1987,9.2071,97100.0
2007-12-13 14:50:00,10.95,11.02,10.94,11.0,70400.0,9.2071,9.266,9.1987,9.2491,70400.0
2007-12-13 14:55:00,11.0,11.02,10.95,10.95,56300.0,9.2491,9.266,9.2071,9.2071,56300.0
2007-12-13 15:00:00,10.96,11.05,10.95,11.05,31600.0,9.2155,9.2912,9.2071,9.2912,31600.0
2007-12-13 15:05:00,11.05,11.07,11.02,11.03,65300.0,9.2912,9.308,9.266,9.2744,65300.0
2007-12-13 15:10:00,11.03,11.03,10.92,10.92,85000.0,9.2744,9.2744,9.1819,9.1819,85000.0
2007-12-13 15:15:00,10.92,10.95,10.91,10.93,75700.0,9.1819,9.2071,9.1735,9.1903,75700.0
2007-12-13 15:20:00,10.93,10.99,10.89,10.89,188000.0,9.1903,9.2407,9.1566,9.1566,188000.0
2007-12-13 15:25:00,10.89,10.96,10.87,10.9,273800.0,9.1566,9.2155,9.1398,9.1651,273800.0
2007-12-13 15:30:00,10.9,10.94,10.87,10.9,198200.0,9.1651,9.1987,9.1398,9.1651,198200.0
2007-12-13 15:35:00,10.9,10.93,10.88,10.9,247500.0,9.1651,9.1903,9.1482,9.1651,247500.0
2007-12-13 15:40:00,10.89,10.92,10.88,10.89,143300.0,9.1566,9.1819,9.1482,9.1566,143300.0
2007-12-13 15:45:00,10.9,11.03,10.89,10.97,280300.0,9.1651,9.2744,9.1566,9.2239,280300.0
2007-12-13 15:50:00,10.96,10.96,10.88,10.92,232400.0,9.2155,9.2155,9.1482,9.1819,232400.0
2007-12-13 15:55:00,10.92,10.92,10.87,10.87,424600.0,9.1819,9.1819,9.1398,9.1398,424600.0
2007-12-14 09:30:00,10.72,10.75,10.66,10.67,95000.0,9.0137,9.0389,8.9633,8.9717,95000.0
2007-12-14 09:35:00,10.66,10.72,10.61,10.68,98600.0,8.9633,9.0137,8.9212,8.9801,98600.0
2007-12-14 09:40:00,10.68,10.74,10.66,10.74,101600.0,8.9801,9.0305,8.9633,9.0305,101600.0
2007-12-14 09:45:00,10.73,10.73,10.59,10.61,102700.0,9.0221,9.0221,8.9044,8.9212,102700.0
2007-12-14 09:50:00,10.61,10.61,10.51,10.52,81500.0,8.9212,8.9212,8.8371,8.8455,81500.0
2007-12-14 09:55:00,10.52,10.57,10.44,10.49,237300.0,8.8455,8.8876,8.7783,8.8203,237300.0
2007-12-14 10:00:00,10.49,10.49,10.46,10.47,67200.0,8.8203,8.8203,8.7951,8.8035,67200.0
2007-12-14 10:05:00,10.47,10.62,10.47,10.54,132100.0,8.8035,8.9296,8.8035,8.8624,132100.0
2007-12-14 10:10:00,10.53,10.6,10.53,10.55,96600.0,8.8539,8.9128,8.8539,8.8708,96600.0
2007-12-14 10:15:00,10.55,10.57,10.5,10.5,123800.0,8.8708,8.8876,8.8287,8.8287,123800.0
2007-12-14 10:20:00,10.5,10.53,10.47,10.47,85600.0,8.8287,8.8539,8.8035,8.8035,85600.0
2007-12-14 10:25:00,10.47,10.48,10.45,10.47,58900.0,8.8035,8.8119,8.7867,8.8035,58900.0
2007-12-14 10:30:00,10.46,10.5,10.46,10.47,50300.0,8.7951,8.8287,8.7951,8.8035,50300.0
2007-12-14 10:35:00,10.47,10.5,10.47,10.48,38300.0,8.8035,8.8287,8.8035,8.8119,38300.0
2007-12-14 10:40:00,10.48,10.57,10.48,10.57,148200.0,8.8119,8.8876,8.8119,8.8876,148200.0
2007-12-14 10:45:00,10.57,10.61,10.56,10.59,116800.0,8.8876,8.9212,8.8792,8.9044,116800.0
2007-12-14 10:50:00,10.59,10.67,10.52,10.63,210900.0,8.9044,8.9717,8.8455,8.938,210900.0
2007-12-14 10:55:00,10.62,10.66,10.58,10.62,259200.0,8.9296,8.9633,8.896,8.9296,259200.0
2007-12-14 11:00:00,10.63,10.7,10.62,10.66,336500.0,8.938,8.9969,8.9296,8.9633,336500.0
2007-12-14 11:05:00,10.66,10.71,10.61,10.63,156500.0,8.9633,9.0053,8.9212,8.938,156500.0
2007-12-14 11:10:00,10.63,10.64,10.56,10.56,60100.0,8.938,8.9464,8.8792,8.8792,60100.0
2007-12-14 11:15:00,10.56,10.63,10.56,10.62,36900.0,8.8792,8.938,8.8792,8.9296,36900.0
2007-12-14 11:20:00,10.62,10.64,10.6,10.63,65200.0,8.9296,8.9464,8.9128,8.938,65200.0
2007-12-14 11:25:00,10.63,10.64,10.56,10.57,36100.0,8.938,8.9464,8.8792,8.8876,36100.0
2007-12-14 11:30:00,10.58,10.67,10.57,10.6,97200.0,8.896,8.9717,8.8876,8.9128,97200.0
2007-12-14 11:35:00,10.59,10.65,10.59,10.63,55300.0,8.9044,8.9548,8.9044,8.938,55300.0
2007-12-14 11:40:00,10.64,10.65,10.6,10.6,88100.0,8.9464,8.9548,8.9128,8.9128,88100.0
2007-12-14 11:45:00,10.6,10.61,10.55,10.56,51100.0,8.9128,8.9212,8.8708,8.8792,51100.0
2007-12-14 11:50:00,10.57,10.62,10.56,10.59,60900.0,8.8876,8.9296,8.8792,8.9044,60900.0
2007-12-14 11:55:00,10.59,10.61,10.54,10.54,54800.0,8.9044,8.9212,8.8624,8.8624,54800.0
2007-12-14 12:00:00,10.54,10.6,10.54,10.6,31400.0,8.8624,8.9128,8.8624,8.9128,31400.0
2007-12-14 12:05:00,10.61,10.61,10.59,10.59,33100.0,8.9212,8.9212,8.9044,8.9044,33100.0
2007-12-14 12:10:00,10.6,10.6,10.58,10.58,18500.0,8.9128,8.9128,8.896,8.896,18500.0
2007-12-14 12:15:00,10.58,10.6,10.57,10.58,41900.0,8.896,8.9128,8.8876,8.896,41900.0
2007-12-14 12:20:00,10.58,10.6,10.56,10.59,138300.0,8.896,8.9128,8.8792,8.9044,138300.0
2007-12-14 12:25:00,10.59,10.59,10.46,10.47,56100.0,8.9044,8.9044,8.7951,8.8035,56100.0
2007-12-14 12:30:00,10.47,10.51,10.47,10.49,53400.0,8.8035,8.8371,8.8035,8.8203,53400.0
2007-12-14 12:35:00,10.49,10.49,10.46,10.46,43100.0,8.8203,8.8203,8.7951,8.7951,43100.0
2007-12-14 12:40:00,10.46,10.49,10.44,10.48,48700.0,8.7951,8.8203,8.7783,8.8119,48700.0
2007-12-14 12:45:00,10.47,10.53,10.47,10.53,27800.0,8.8035,8.8539,8.8035,8.8539,27800.0
2007-12-14 12:50:00,10.53,10.55,10.48,10.52,56800.0,8.8539,8.8708,8.8119,8.8455,56800.0
2007-12-14 12:55:00,10.53,10.53,10.47,10.48,37000.0,8.8539,8.8539,8.8035,8.8119,37000.0
2007-12-14 13:00:00,10.48,10.49,10.46,10.48,31100.0,8.8119,8.8203,8.7951,8.8119,31100.0
2007-12-14 13:05:00,10.48,10.5,10.47,10.47,24500.0,8.8119,8.8287,8.8035,8.8035,24500.0
2007-12-14 13:10:00,10.48,10.53,10.47,10.53,50000.0,8.8119,8.8539,8.8035,8.8539,50000.0
2007-12-14 13:15:00,10.53,10.53,10.46,10.46,45100.0,8.8539,8.8539,8.7951,8.7951,45100.0
2007-12-14 13:20:00,10.46,10.47,10.43,10.43,42400.0,8.7951,8.8035,8.7699,8.7699,42400.0
2007-12-14 13:25:00,10.43,10.53,10.43,10.48,42000.0,8.7699,8.8539,8.7699,8.8119,42000.0
2007-12-14 13:30:00,10.48,10.48,10.44,10.46,25100.0,8.8119,8.8119,8.7783,8.7951,25100.0
2007-12-14 13:35:00,10.45,10.47,10.44,10.44,18300.0,8.7867,8.8035,8.7783,8.7783,18300.0
2007-12-14 13:40:00,10.45,10.45,10.4,10.42,70900.0,8.7867,8.7867,8.7446,8.7615,70900.0
2007-12-14 13:45:00,10.42,10.43,10.38,10.41,50600.0,8.7615,8.7699,8.7278,8.753,50600.0
2007-12-14 13:50:00,10.41,10.43,10.37,10.41,24300.0,8.753,8.7699,8.7194,8.753,24300.0
2007-12-14 13:55:00,10.41,10.42,10.38,10.41,25600.0,8.753,8.7615,8.7278,8.753,25600.0
2007-12-14 14:00:00,10.42,10.43,10.37,10.38,57500.0,8.7615,8.7699,8.7194,8.7278,57500.0
2007-12-14 14:05:00,10.38,10.39,10.37,10.38,18900.0,8.7278,8.7362,8.7194,8.7278,18900.0
2007-12-14 14:10:00,10.38,10.42,10.38,10.4,38100.0,8.7278,8.7615,8.7278,8.7446,38100.0
2007-12-14 14:15:00,10.39,10.41,10.38,10.38,20700.0,8.7362,8.753,8.7278,8.7278,20700.0
2007-12-14 14:20:00,10.38,10.43,10.38,10.42,47700.0,8.7278,8.7699,8.7278,8.7615,47700.0
2007-12-14 14:25:00,10.42,10.45,10.38,10.44,219600.0,8.7615,8.7867,8.7278,8.7783,219600.0
2007-12-14 14:30:00,10.44,10.51,10.44,10.47,103000.0,8.7783,8.8371,8.7783,8.8035,103000.0
2007-12-14 14:35:00,10.47,10.5,10.46,10.49,40000.0,8.8035,8.8287,8.7951,8.8203,40000.0
2007-12-14 14:40:00,10.49,10.53,10.49,10.5,59500.0,8.8203,8.8539,8.8203,8.8287,59500.0
2007-12-14 14:45:00,10.49,10.52,10.47,10.48,54800.0,8.8203,8.8455,8.8035,8.8119,54800.0
2007-12-14 14:50:00,10.48,10.52,10.45,10.51,79600.0,8.8119,8.8455,8.7867,8.8371,79600.0
2007-12-14 14:55:00,10.51,10.51,10.41,10.44,69600.0,8.8371,8.8371,8.753,8.7783,69600.0
2007-12-14 15:00:00,10.44,10.45,10.34,10.35,100300.0,8.7783,8.7867,8.6942,8.7026,100300.0
2007-12-14 15:05:00,10.35,10.37,10.34,10.36,101300.0,8.7026,8.7194,8.6942,8.711,101300.0
2007-12-14 15:10:00,10.36,10.37,10.33,10.34,53300.0,8.711,8.7194,8.6858,8.6942,53300.0
2007-12-14 15:15:00,10.35,10.36,10.22,10.28,209300.0,8.7026,8.711,8.5933,8.6437,209300.0
2007-12-14 15:20:00,10.28,10.29,10.22,10.24,172500.0,8.6437,8.6521,8.5933,8.6101,172500.0
2007-12-14 15:25:00,10.24,10.31,10.24,10.31,86000.0,8.6101,8.669,8.6101,8.669,86000.0
2007-12-14 15:30:00,10.31,10.42,10.3,10.4,122900.0,8.669,8.7615,8.6606,8.7446,122900.0
2007-12-14 15:35:00,10.41,10.46,10.39,10.41,251600.0,8.753,8.7951,8.7362,8.753,251600.0
2007-12-14 15:40:00,10.4,10.42,10.3,10.32,258900.0,8.7446,8.7615,8.6606,8.6774,258900.0
2007-12-14 15:45:00,10.31,10.35,10.31,10.32,100200.0,8.669,8.7026,8.669,8.6774,100200.0
2007-12-14 15:50:00,10.32,10.34,10.3,10.32,108700.0,8.6774,8.6942,8.6606,8.6774,108700.0
2007-12-14 15:55:00,10.31,10.38,10.31,10.36,209000.0,8.669,8.7278,8.669,8.711,209000.0
2007-12-17 09:30:00,10.3,10.3,10.2,10.25,87000.0,8.6948,8.6948,8.6104,8.6526,87000.0
2007-12-17 09:35:00,10.25,10.33,10.18,10.24,105400.0,8.6526,8.7201,8.5935,8.6442,105400.0
2007-12-17 09:40:00,10.24,10.3,10.18,10.27,99200.0,8.6442,8.6948,8.5935,8.6695,99200.0
2007-12-17 09:45:00,10.27,10.28,10.2,10.22,62500.0,8.6695,8.6779,8.6104,8.6273,62500.0
2007-12-17 09:50:00,10.22,10.26,10.19,10.24,59300.0,8.6273,8.6611,8.602,8.6442,59300.0
2007-12-17 09:55:00,10.25,10.38,10.23,10.3,95000.0,8.6526,8.7624,8.6357,8.6948,95000.0
2007-12-17 10:00:00,10.3,10.34,10.26,10.3,67000.0,8.6948,8.7286,8.6611,8.6948,67000.0
2007-12-17 10:05:00,10.3,10.31,10.1,10.12,219200.0,8.6948,8.7033,8.526,8.5429,219200.0
2007-12-17 10:10:00,10.12,10.22,10.1,10.22,128600.0,8.5429,8.6273,8.526,8.6273,128600.0
2007-12-17 10:15:00,10.22,10.27,10.18,10.26,67400.0,8.6273,8.6695,8.5935,8.6611,67400.0
2007-12-17 10:20:00,10.27,10.36,10.26,10.36,115600.0,8.6695,8.7455,8.6611,8.7455,115600.0
2007-12-17 10:25:00,10.35,10.38,10.3,10.32,151000.0,8.737,8.7624,8.6948,8.7117,151000.0
2007-12-17 10:30:00,10.32,10.38,10.26,10.37,160600.0,8.7117,8.7624,8.6611,8.7539,160600.0
2007-12-17 10:35:00,10.36,10.46,10.34,10.42,131500.0,8.7455,8.8299,8.7286,8.7961,131500.0
2007-12-17 10:40:00,10.42,10.51,10.42,10.5,81000.0,8.7961,8.8721,8.7961,8.8637,81000.0
2007-12-17 10:45:00,10.5,10.52,10.48,10.49,149400.0,8.8637,8.8805,8.8468,8.8552,149400.0
2007-12-17 10:50:00,10.49,10.5,10.45,10.49,135100.0,8.8552,8.8637,8.8214,8.8552,135100.0
2007-12-17 10:55:00,10.48,10.54,10.47,10.52,90900.0,8.8468,8.8974,8.8383,8.8805,90900.0
2007-12-17 11:00:00,10.52,10.6,10.51,10.53,242500.0,8.8805,8.9481,8.8721,8.889,242500.0
2007-12-17 11:05:00,10.53,10.53,10.48,10.5,83800.0,8.889,8.889,8.8468,8.8637,83800.0
2007-12-17 11:10:00,10.5,10.53,10.49,10.53,335300.0,8.8637,8.889,8.8552,8.889,335300.0
2007-12-17 11:15:00,10.54,10.57,10.52,10.56,54200.0,8.8974,8.9227,8.8805,8.9143,54200.0
2007-12-17 11:20:00,10.56,10.57,10.53,10.55,108900.0,8.9143,8.9227,8.889,8.9059,108900.0
2007-12-17 11:25:00,10.55,10.66,10.55,10.65,198800.0,8.9059,8.9987,8.9059,8.9903,198800.0
2007-12-17 11:30:00,10.65,10.78,10.61,10.61,215700.0,8.9903,9.1,8.9565,8.9565,215700.0
2007-12-17 11:35:00,10.61,10.61,10.47,10.53,158500.0,8.9565,8.9565,8.8383,8.889,158500.0
2007-12-17 11:40:00,10.53,10.54,10.48,10.49,207900.0,8.889,8.8974,8.8468,8.8552,207900.0
2007-12-17 11:45:00,10.49,10.53,10.48,10.52,39900.0,8.8552,8.889,8.8468,8.8805,39900.0
2007-12-17 11:50:00,10.52,10.52,10.48,10.48,37400.0,8.8805,8.8805,8.8468,8.8468,37400.0
2007-12-17 11:55:00,10.49,10.52,10.48,10.52,35800.0,8.8552,8.8805,8.8468,8.8805,35800.0
2007-12-17 12:00:00,10.52,10.54,10.49,10.51,62700.0,8.8805,8.8974,8.8552,8.8721,62700.0
2007-12-17 12:05:00,10.52,10.57,10.51,10.55,117000.0,8.8805,8.9227,8.8721,8.9059,117000.0
2007-12-17 12:10:00,10.56,10.59,10.55,10.58,33900.0,8.9143,8.9396,8.9059,8.9312,33900.0
2007-12-17 12:15:00,10.59,10.59,10.54,10.57,59700.0,8.9396,8.9396,8.8974,8.9227,59700.0
2007-12-17 12:20:00,10.57,10.6,10.57,10.59,35400.0,8.9227,8.9481,8.9227,8.9396,35400.0
2007-12-17 12:25:00,10.59,10.6,10.55,10.57,61900.0,8.9396,8.9481,8.9059,8.9227,61900.0
2007-12-17 12:30:00,10.57,10.67,10.56,10.67,85000.0,8.9227,9.0072,8.9143,9.0072,85000.0
2007-12-17 12:35:00,10.66,10.67,10.62,10.63,183600.0,8.9987,9.0072,8.965,8.9734,183600.0
2007-12-17 12:40:00,10.62,10.64,10.59,10.59,43400.0,8.965,8.9818,8.9396,8.9396,43400.0
2007-12-17 12:45:00,10.6,10.63,10.56,10.62,77900.0,8.9481,8.9734,8.9143,8.965,77900.0
2007-12-17 12:50:00,10.62,10.65,10.61,10.61,51300.0,8.965,8.9903,8.9565,8.9565,51300.0
2007-12-17 12:55:00,10.61,10.67,10.6,10.66,52500.0,8.9565,9.0072,8.9481,8.9987,52500.0
2007-12-17 13:00:00,10.66,10.69,10.62,10.64,63200.0,8.9987,9.024,8.965,8.9818,63200.0
2007-12-17 13:05:00,10.64,10.64,10.56,10.59,53800.0,8.9818,8.9818,8.9143,8.9396,53800.0
2007-12-17 13:10:00,10.59,10.6,10.53,10.56,33400.0,8.9396,8.9481,8.889,8.9143,33400.0
2007-12-17 13:15:00,10.56,10.56,10.49,10.5,63000.0,8.9143,8.9143,8.8552,8.8637,63000.0
2007-12-17 13:20:00,10.48,10.53,10.47,10.47,39900.0,8.8468,8.889,8.8383,8.8383,39900.0
2007-12-17 13:25:00,10.46,10.49,10.45,10.47,38000.0,8.8299,8.8552,8.8214,8.8383,38000.0
2007-12-17 13:30:00,10.47,10.48,10.4,10.45,124400.0,8.8383,8.8468,8.7792,8.8214,124400.0
2007-12-17 13:35:00,10.44,10.48,10.43,10.43,28000.0,8.813,8.8468,8.8046,8.8046,28000.0
2007-12-17 13:40:00,10.43,10.44,10.4,10.42,33400.0,8.8046,8.813,8.7792,8.7961,33400.0
2007-12-17 13:45:00,10.43,10.44,10.37,10.38,19700.0,8.8046,8.813,8.7539,8.7624,19700.0
2007-12-17 13:50:00,10.38,10.4,10.37,10.38,28300.0,8.7624,8.7792,8.7539,8.7624,28300.0
2007-12-17 13:55:00,10.38,10.4,10.35,10.36,51800.0,8.7624,8.7792,8.737,8.7455,51800.0
2007-12-17 14:00:00,10.35,10.38,10.33,10.38,63200.0,8.737,8.7624,8.7201,8.7624,63200.0
2007-12-17 14:05:00,10.38,10.44,10.35,10.44,63600.0,8.7624,8.813,8.737,8.813,63600.0
2007-12-17 14:10:00,10.43,10.43,10.38,10.39,66400.0,8.8046,8.8046,8.7624,8.7708,66400.0
2007-12-17 14:15:00,10.39,10.41,10.38,10.39,36200.0,8.7708,8.7877,8.7624,8.7708,36200.0
2007-12-17 14:20:00,10.39,10.42,10.39,10.4,43900.0,8.7708,8.7961,8.7708,8.7792,43900.0
2007-12-17 14:25:00,10.4,10.4,10.38,10.39,20700.0,8.7792,8.7792,8.7624,8.7708,20700.0
2007-12-17 14:30:00,10.39,10.41,10.38,10.4,30600.0,8.7708,8.7877,8.7624,8.7792,30600.0
2007-12-17 14:35:00,10.39,10.39,10.36,10.39,34400.0,8.7708,8.7708,8.7455,8.7708,34400.0
2007-12-17 14:40:00,10.39,10.41,10.37,10.37,34500.0,8.7708,8.7877,8.7539,8.7539,34500.0
2007-12-17 14:45:00,10.36,10.37,10.34,10.34,33200.0,8.7455,8.7539,8.7286,8.7286,33200.0
2007-12-17 14:50:00,10.34,10.34,10.28,10.29,85100.0,8.7286,8.7286,8.6779,8.6864,85100.0
2007-12-17 14:55:00,10.28,10.28,10.24,10.25,104100.0,8.6779,8.6779,8.6442,8.6526,104100.0
2007-12-17 15:00:00,10.25,10.28,10.22,10.22,60900.0,8.6526,8.6779,8.6273,8.6273,60900.0
2007-12-17 15:05:00,10.23,10.23,10.18,10.2,53600.0,8.6357,8.6357,8.5935,8.6104,53600.0
2007-12-17 15:10:00,10.21,10.24,10.19,10.19,60300.0,8.6188,8.6442,8.602,8.602,60300.0
2007-12-17 15:15:00,10.2,10.2,10.14,10.16,103200.0,8.6104,8.6104,8.5598,8.5766,103200.0
2007-12-17 15:20:00,10.16,10.18,10.12,10.17,113200.0,8.5766,8.5935,8.5429,8.5851,113200.0
2007-12-17 15:25:00,10.18,10.22,10.15,10.2,97500.0,8.5935,8.6273,8.5682,8.6104,97500.0
2007-12-17 15:30:00,10.2,10.21,10.18,10.19,59300.0,8.6104,8.6188,8.5935,8.602,59300.0
2007-12-17 15:35:00,10.18,10.23,10.17,10.22,105400.0,8.5935,8.6357,8.5851,8.6273,105400.0
2007-12-17 15:40:00,10.23,10.23,10.1,10.12,184700.0,8.6357,8.6357,8.526,8.5429,184700.0
2007-12-17 15:45:00,10.12,10.12,10.06,10.07,145900.0,8.5429,8.5429,8.4922,8.5007,145900.0
2007-12-17 15:50:00,10.07,10.08,10.06,10.07,165600.0,8.5007,8.5091,8.4922,8.5007,165600.0
2007-12-17 15:55:00,10.07,10.11,10.06,10.08,260000.0,8.5007,8.5344,8.4922,8.5091,260000.0
2007-12-18 09:30:00,10.2,10.41,10.2,10.33,104000.0,8.6104,8.7877,8.6104,8.7201,104000.0
2007-12-18 09:35:00,10.37,10.37,10.33,10.33,124900.0,8.7539,8.7539,8.7201,8.7201,124900.0
2007-12-18 09:40:00,10.33,10.36,10.23,10.29,161000.0,8.7201,8.7455,8.6357,8.6864,161000.0
2007-12-18 09:45:00,10.3,10.33,10.29,10.31,80600.0,8.6948,8.7201,8.6864,8.7033,80600.0
2007-12-18 09:50:00,10.3,10.45,10.3,10.39,182000.0,8.6948,8.8214,8.6948,8.7708,182000.0
2007-12-18 09:55:00,10.38,10.4,10.32,10.35,111900.0,8.7624,8.7792,8.7117,8.737,111900.0
2007-12-18 10:00:00,10.35,10.36,10.29,10.29,93900.0,8.737,8.7455,8.6864,8.6864,93900.0
2007-12-18 10:05:00,10.29,10.4,10.29,10.35,174200.0,8.6864,8.7792,8.6864,8.737,174200.0
2007-12-18 10:10:00,10.35,10.4,10.32,10.34,135400.0,8.737,8.7792,8.7117,8.7286,135400.0
2007-12-18 10:15:00,10.34,10.4,10.31,10.35,195600.0,8.7286,8.7792,8.7033,8.737,195600.0
2007-12-18 10:20:00,10.35,10.37,10.33,10.35,113600.0,8.737,8.7539,8.7201,8.737,113600.0
2007-12-18 10:25:00,10.35,10.39,10.33,10.34,105200.0,8.737,8.7708,8.7201,8.7286,105200.0
2007-12-18 10:30:00,10.34,10.41,10.34,10.37,169600.0,8.7286,8.7877,8.7286,8.7539,169600.0
2007-12-18 10:35:00,10.38,10.38,10.33,10.34,133400.0,8.7624,8.7624,8.7201,8.7286,133400.0
2007-12-18 10:40:00,10.35,10.38,10.33,10.36,87300.0,8.737,8.7624,8.7201,8.7455,87300.0
2007-12-18 10:45:00,10.36,10.36,10.33,10.35,69700.0,8.7455,8.7455,8.7201,8.737,69700.0
2007-12-18 10:50:00,10.36,10.37,10.32,10.34,112600.0,8.7455,8.7539,8.7117,8.7286,112600.0
2007-12-18 10:55:00,10.34,10.36,10.33,10.34,58600.0,8.7286,8.7455,8.7201,8.7286,58600.0
2007-12-18 11:00:00,10.35,10.36,10.33,10.34,58700.0,8.737,8.7455,8.7201,8.7286,58700.0
2007-12-18 11:05:00,10.33,10.35,10.33,10.34,64800.0,8.7201,8.737,8.7201,8.7286,64800.0
2007-12-18 11:10:00,10.34,10.34,10.32,10.33,26700.0,8.7286,8.7286,8.7117,8.7201,26700.0
2007-12-18 11:15:00,10.32,10.33,10.3,10.3,42400.0,8.7117,8.7201,8.6948,8.6948,42400.0
2007-12-18 11:20:00,10.31,10.31,10.24,10.25,54300.0,8.7033,8.7033,8.6442,8.6526,54300.0
2007-12-18 11:25:00,10.25,10.27,10.25,10.25,61700.0,8.6526,8.6695,8.6526,8.6526,61700.0
2007-12-18 11:30:00,10.25,10.26,10.21,10.25,52100.0,8.6526,8.6611,8.6188,8.6526,52100.0
2007-12-18 11:35:00,10.25,10.26,10.2,10.2,119700.0,8.6526,8.6611,8.6104,8.6104,119700.0
2007-12-18 11:40:00,10.2,10.24,10.19,10.21,91000.0,8.6104,8.6442,8.602,8.6188,91000.0
2007-12-18 11:45:00,10.2,10.2,10.1,10.11,58400.0,8.6104,8.6104,8.526,8.5344,58400.0
2007-12-18 11:50:00,10.11,10.13,10.1,10.12,36300.0,8.5344,8.5513,8.526,8.5429,36300.0
2007-12-18 11:55:00,10.11,10.14,10.1,10.1,31100.0,8.5344,8.5598,8.526,8.526,31100.0
2007-12-18 12:00:00,10.11,10.2,10.1,10.2,97400.0,8.5344,8.6104,8.526,8.6104,97400.0
2007-12-18 12:05:00,10.2,10.23,10.17,10.22,75700.0,8.6104,8.6357,8.5851,8.6273,75700.0
2007-12-18 12:10:00,10.22,10.23,10.13,10.13,43500.0,8.6273,8.6357,8.5513,8.5513,43500.0
2007-12-18 12:15:00,10.13,10.17,10.12,10.15,30300.0,8.5513,8.5851,8.5429,8.5682,30300.0
2007-12-18 12:20:00,10.15,10.2,10.15,10.2,17200.0,8.5682,8.6104,8.5682,8.6104,17200.0
2007-12-18 12:25:00,10.2,10.21,10.19,10.2,17900.0,8.6104,8.6188,8.602,8.6104,17900.0
2007-12-18 12:30:00,10.2,10.21,10.14,10.15,19600.0,8.6104,8.6188,8.5598,8.5682,19600.0
2007-12-18 12:35:00,10.15,10.18,10.15,10.17,17800.0,8.5682,8.5935,8.5682,8.5851,17800.0
2007-12-18 12:40:00,10.17,10.18,10.11,10.11,29600.0,8.5851,8.5935,8.5344,8.5344,29600.0
2007-12-18 12:45:00,10.11,10.12,10.08,10.08,45200.0,8.5344,8.5429,8.5091,8.5091,45200.0
2007-12-18 12:50:00,10.08,10.09,10.06,10.08,47700.0,8.5091,8.5175,8.4922,8.5091,47700.0
2007-12-18 12:55:00,10.08,10.16,10.08,10.16,46800.0,8.5091,8.5766,8.5091,8.5766,46800.0
2007-12-18 13:00:00,10.15,10.16,10.1,10.14,57900.0,8.5682,8.5766,8.526,8.5598,57900.0
2007-12-18 13:05:00,10.13,10.14,10.12,10.12,37900.0,8.5513,8.5598,8.5429,8.5429,37900.0
2007-12-18 13:10:00,10.12,10.17,10.12,10.16,31300.0,8.5429,8.5851,8.5429,8.5766,31300.0
2007-12-18 13:15:00,10.15,10.18,10.15,10.17,18700.0,8.5682,8.5935,8.5682,8.5851,18700.0
2007-12-18 13:20:00,10.18,10.28,10.18,10.27,36500.0,8.5935,8.6779,8.5935,8.6695,36500.0
2007-12-18 13:25:00,10.27,10.3,10.23,10.24,28200.0,8.6695,8.6948,8.6357,8.6442,28200.0
2007-12-18 13:30:00,10.23,10.28,10.23,10.28,27000.0,8.6357,8.6779,8.6357,8.6779,27000.0
2007-12-18 13:35:00,10.28,10.31,10.27,10.31,43700.0,8.6779,8.7033,8.6695,8.7033,43700.0
2007-12-18 13:40:00,10.3,10.31,10.27,10.28,23100.0,8.6948,8.7033,8.6695,8.6779,23100.0
2007-12-18 13:45:00,10.28,10.29,10.25,10.27,37600.0,8.6779,8.6864,8.6526,8.6695,37600.0
2007-12-18 13:50:00,10.27,10.32,10.26,10.32,42400.0,8.6695,8.7117,8.6611,8.7117,42400.0
2007-12-18 13:55:00,10.31,10.32,10.25,10.27,33400.0,8.7033,8.7117,8.6526,8.6695,33400.0
2007-12-18 14:00:00,10.27,10.33,10.26,10.28,1058800.0,8.6695,8.7201,8.6611,8.6779,1058800.0
2007-12-18 14:05:00,10.28,10.44,10.23,10.4,1325600.0,8.6779,8.813,8.6357,8.7792,1325600.0
2007-12-18 14:10:00,10.41,10.42,10.32,10.33,94200.0,8.7877,8.7961,8.7117,8.7201,94200.0
2007-12-18 14:15:00,10.33,10.35,10.31,10.32,198700.0,8.7201,8.737,8.7033,8.7117,198700.0
2007-12-18 14:20:00,10.32,10.35,10.3,10.31,589200.0,8.7117,8.737,8.6948,8.7033,589200.0
2007-12-18 14:25:00,10.31,10.33,10.3,10.31,58400.0,8.7033,8.7201,8.6948,8.7033,58400.0
2007-12-18 14:30:00,10.31,10.34,10.3,10.31,194900.0,8.7033,8.7286,8.6948,8.7033,194900.0
2007-12-18 14:35:00,10.31,10.34,10.28,10.3,150000.0,8.7033,8.7286,8.6779,8.6948,150000.0
2007-12-18 14:40:00,10.31,10.32,10.27,10.3,104900.0,8.7033,8.7117,8.6695,8.6948,104900.0
2007-12-18 14:45:00,10.3,10.31,10.28,10.3,31200.0,8.6948,8.7033,8.6779,8.6948,31200.0
2007-12-18 14:50:00,10.3,10.3,10.23,10.25,89400.0,8.6948,8.6948,8.6357,8.6526,89400.0
2007-12-18 14:55:00,10.24,10.26,10.17,10.19,91500.0,8.6442,8.6611,8.5851,8.602,91500.0
2007-12-18 15:00:00,10.18,10.21,10.16,10.21,153800.0,8.5935,8.6188,8.5766,8.6188,153800.0
2007-12-18 15:05:00,10.21,10.28,10.21,10.26,89200.0,8.6188,8.6779,8.6188,8.6611,89200.0
2007-12-18 15:10:00,10.27,10.3,10.24,10.24,63300.0,8.6695,8.6948,8.6442,8.6442,63300.0
2007-12-18 15:15:00,10.24,10.28,10.24,10.25,91800.0,8.6442,8.6779,8.6442,8.6526,91800.0
2007-12-18 15:20:00,10.25,10.25,10.22,10.24,54700.0,8.6526,8.6526,8.6273,8.6442,54700.0
2007-12-18 15:25:00,10.23,10.26,10.21,10.23,116800.0,8.6357,8.6611,8.6188,8.6357,116800.0
2007-12-18 15:30:00,10.24,10.27,10.22,10.26,70700.0,8.6442,8.6695,8.6273,8.6611,70700.0
2007-12-18 15:35:00,10.27,10.3,10.27,10.29,84700.0,8.6695,8.6948,8.6695,8.6864,84700.0
2007-12-18 15:40:00,10.29,10.31,10.26,10.27,150200.0,8.6864,8.7033,8.6611,8.6695,150200.0
2007-12-18 15:45:00,10.26,10.28,10.23,10.23,69000.0,8.6611,8.6779,8.6357,8.6357,69000.0
2007-12-18 15:50:00,10.23,10.24,10.19,10.2,146500.0,8.6357,8.6442,8.602,8.6104,146500.0
2007-12-18 15:55:00,10.19,10.24,10.16,10.22,253400.0,8.602,8.6442,8.5766,8.6273,253400.0
2007-12-19 09:30:00,9.97,10.16,9.97,10.04,99400.0,8.4162,8.5766,8.4162,8.4753,99400.0
2007-12-19 09:35:00,10.04,10.08,9.97,10.03,62000.0,8.4753,8.5091,8.4162,8.4669,62000.0
2007-12-19 09:40:00,10.0,10.12,9.96,10.06,76100.0,8.4416,8.5429,8.4078,8.4922,76100.0
2007-12-19 09:45:00,10.1,10.13,10.07,10.1,32900.0,8.526,8.5513,8.5007,8.526,32900.0
2007-12-19 09:50:00,10.11,10.18,10.1,10.15,37300.0,8.5344,8.5935,8.526,8.5682,37300.0
2007-12-19 09:55:00,10.15,10.23,10.11,10.22,94600.0,8.5682,8.6357,8.5344,8.6273,94600.0
2007-12-19 10:00:00,10.22,10.24,10.17,10.19,168000.0,8.6273,8.6442,8.5851,8.602,168000.0
2007-12-19 10:05:00,10.2,10.22,10.19,10.2,130400.0,8.6104,8.6273,8.602,8.6104,130400.0
2007-12-19 10:10:00,10.2,10.22,10.19,10.19,54600.0,8.6104,8.6273,8.602,8.602,54600.0
2007-12-19 10:15:00,10.2,10.21,10.14,10.14,40300.0,8.6104,8.6188,8.5598,8.5598,40300.0
2007-12-19 10:20:00,10.14,10.22,10.14,10.21,62600.0,8.5598,8.6273,8.5598,8.6188,62600.0
2007-12-19 10:25:00,10.21,10.27,10.16,10.19,119600.0,8.6188,8.6695,8.5766,8.602,119600.0
2007-12-19 10:30:00,10.19,10.21,10.16,10.18,79000.0,8.602,8.6188,8.5766,8.5935,79000.0
2007-12-19 10:35:00,10.18,10.19,10.16,10.19,68000.0,8.5935,8.602,8.5766,8.602,68000.0
2007-12-19 10:40:00,10.19,10.21,10.17,10.2,29100.0,8.602,8.6188,8.5851,8.6104,29100.0
2007-12-19 10:45:00,10.2,10.23,10.19,10.2,71100.0,8.6104,8.6357,8.602,8.6104,71100.0
2007-12-19 10:50:00,10.2,10.21,10.19,10.21,42000.0,8.6104,8.6188,8.602,8.6188,42000.0
2007-12-19 10:55:00,10.2,10.2,10.19,10.19,8100.0,8.6104,8.6104,8.602,8.602,8100.0
2007-12-19 11:00:00,10.2,10.2,10.18,10.18,36500.0,8.6104,8.6104,8.5935,8.5935,36500.0
2007-12-19 11:05:00,10.18,10.21,10.18,10.2,63000.0,8.5935,8.6188,8.5935,8.6104,63000.0
2007-12-19 11:10:00,10.19,10.2,10.18,10.19,52200.0,8.602,8.6104,8.5935,8.602,52200.0
2007-12-19 11:15:00,10.19,10.2,10.14,10.15,115300.0,8.602,8.6104,8.5598,8.5682,115300.0
2007-12-19 11:20:00,10.15,10.16,10.09,10.11,145600.0,8.5682,8.5766,8.5175,8.5344,145600.0
2007-12-19 11:25:00,10.1,10.16,10.1,10.13,76300.0,8.526,8.5766,8.526,8.5513,76300.0
2007-12-19 11:30:00,10.14,10.14,10.1,10.11,78000.0,8.5598,8.5598,8.526,8.5344,78000.0
2007-12-19 11:35:00,10.11,10.16,10.11,10.15,40800.0,8.5344,8.5766,8.5344,8.5682,40800.0
2007-12-19 11:40:00,10.15,10.17,10.14,10.16,23400.0,8.5682,8.5851,8.5598,8.5766,23400.0
2007-12-19 11:45:00,10.17,10.17,10.12,10.12,69000.0,8.5851,8.5851,8.5429,8.5429,69000.0
2007-12-19 11:50:00,10.12,10.13,10.08,10.09,68800.0,8.5429,8.5513,8.5091,8.5175,68800.0
2007-12-19 11:55:00,10.09,10.1,10.05,10.08,62100.0,8.5175,8.526,8.4838,8.5091,62100.0
2007-12-19 12:00:00,10.07,10.15,10.07,10.14,37500.0,8.5007,8.5682,8.5007,8.5598,37500.0
2007-12-19 12:05:00,10.14,10.15,10.13,10.13,19300.0,8.5598,8.5682,8.5513,8.5513,19300.0
2007-12-19 12:10:00,10.13,10.18,10.13,10.18,39000.0,8.5513,8.5935,8.5513,8.5935,39000.0
2007-12-19 12:15:00,10.18,10.2,10.16,10.16,46600.0,8.5935,8.6104,8.5766,8.5766,46600.0
2007-12-19 12:20:00,10.15,10.19,10.15,10.18,28700.0,8.5682,8.602,8.5682,8.5935,28700.0
2007-12-19 12:25:00,10.17,10.18,10.16,10.16,28300.0,8.5851,8.5935,8.5766,8.5766,28300.0
2007-12-19 12:30:00,10.16,10.19,10.14,10.18,67100.0,8.5766,8.602,8.5598,8.5935,67100.0
2007-12-19 12:35:00,10.19,10.21,10.18,10.19,154200.0,8.602,8.6188,8.5935,8.602,154200.0
2007-12-19 12:40:00,10.19,10.2,10.16,10.18,45200.0,8.602,8.6104,8.5766,8.5935,45200.0
2007-12-19 12:45:00,10.17,10.2,10.17,10.2,26000.0,8.5851,8.6104,8.5851,8.6104,26000.0
2007-12-19 12:50:00,10.19,10.21,10.18,10.2,45600.0,8.602,8.6188,8.5935,8.6104,45600.0
2007-12-19 12:55:00,10.2,10.21,10.19,10.19,19600.0,8.6104,8.6188,8.602,8.602,19600.0
2007-12-19 13:00:00,10.19,10.2,10.15,10.16,72100.0,8.602,8.6104,8.5682,8.5766,72100.0
2007-12-19 13:05:00,10.17,10.19,10.15,10.18,20500.0,8.5851,8.602,8.5682,8.5935,20500.0
2007-12-19 13:10:00,10.17,10.18,10.16,10.17,14600.0,8.5851,8.5935,8.5766,8.5851,14600.0
2007-12-19 13:15:00,10.17,10.19,10.17,10.18,30800.0,8.5851,8.602,8.5851,8.5935,30800.0
2007-12-19 13:20:00,10.18,10.18,10.14,10.15,47500.0,8.5935,8.5935,8.5598,8.5682,47500.0
2007-12-19 13:25:00,10.15,10.18,10.15,10.18,66400.0,8.5682,8.5935,8.5682,8.5935,66400.0
2007-12-19 13:30:00,10.19,10.19,10.14,10.17,74200.0,8.602,8.602,8.5598,8.5851,74200.0
2007-12-19 13:35:00,10.16,10.17,10.15,10.16,35800.0,8.5766,8.5851,8.5682,8.5766,35800.0
2007-12-19 13:40:00,10.17,10.17,10.14,10.15,30600.0,8.5851,8.5851,8.5598,8.5682,30600.0
2007-12-19 13:45:00,10.15,10.17,10.15,10.16,60200.0,8.5682,8.5851,8.5682,8.5766,60200.0
2007-12-19 13:50:00,10.15,10.16,10.14,10.15,22100.0,8.5682,8.5766,8.5598,8.5682,22100.0
2007-12-19 13:55:00,10.14,10.15,10.1,10.1,32300.0,8.5598,8.5682,8.526,8.526,32300.0
2007-12-19 14:00:00,10.11,10.16,10.1,10.14,93800.0,8.5344,8.5766,8.526,8.5598,93800.0
2007-12-19 14:05:00,10.14,10.15,10.12,10.13,41900.0,8.5598,8.5682,8.5429,8.5513,41900.0
2007-12-19 14:10:00,10.12,10.16,10.12,10.14,76500.0,8.5429,8.5766,8.5429,8.5598,76500.0
2007-12-19 14:15:00,10.15,10.16,10.13,10.13,89800.0,8.5682,8.5766,8.5513,8.5513,89800.0
2007-12-19 14:20:00,10.14,10.15,10.13,10.14,28500.0,8.5598,8.5682,8.5513,8.5598,28500.0
2007-12-19 14:25:00,10.14,10.16,10.13,10.14,135500.0,8.5598,8.5766,8.5513,8.5598,135500.0
2007-12-19 14:30:00,10.14,10.15,10.12,10.12,36700.0,8.5598,8.5682,8.5429,8.5429,36700.0
2007-12-19 14:35:00,10.12,10.15,10.12,10.15,21900.0,8.5429,8.5682,8.5429,8.5682,21900.0
2007-12-19 14:40:00,10.15,10.2,10.13,10.17,44100.0,8.5682,8.6104,8.5513,8.5851,44100.0
2007-12-19 14:45:00,10.17,10.19,10.16,10.16,47900.0,8.5851,8.602,8.5766,8.5766,47900.0
2007-12-19 14:50:00,10.17,10.18,10.16,10.16,43800.0,8.5851,8.5935,8.5766,8.5766,43800.0
2007-12-19 14:55:00,10.18,10.18,10.16,10.17,24900.0,8.5935,8.5935,8.5766,8.5851,24900.0
2007-12-19 15:00:00,10.16,10.18,10.14,10.17,57200.0,8.5766,8.5935,8.5598,8.5851,57200.0
2007-12-19 15:05:00,10.17,10.17,10.11,10.11,45700.0,8.5851,8.5851,8.5344,8.5344,45700.0
2007-12-19 15:10:00,10.12,10.16,10.11,10.16,40600.0,8.5429,8.5766,8.5344,8.5766,40600.0
2007-12-19 15:15:00,10.15,10.21,10.15,10.19,53300.0,8.5682,8.6188,8.5682,8.602,53300.0
2007-12-19 15:20:00,10.19,10.19,10.13,10.14,65700.0,8.602,8.602,8.5513,8.5598,65700.0
2007-12-19 15:25:00,10.15,10.18,10.14,10.16,37200.0,8.5682,8.5935,8.5598,8.5766,37200.0
2007-12-19 15:30:00,10.16,10.2,10.16,10.18,106800.0,8.5766,8.6104,8.5766,8.5935,106800.0
2007-12-19 15:35:00,10.18,10.19,10.16,10.18,116100.0,8.5935,8.602,8.5766,8.5935,116100.0
2007-12-19 15:40:00,10.17,10.2,10.17,10.17,108700.0,8.5851,8.6104,8.5851,8.5851,108700.0
2007-12-19 15:45:00,10.18,10.19,10.16,10.17,97800.0,8.5935,8.602,8.5766,8.5851,97800.0
2007-12-19 15:50:00,10.17,10.18,10.15,10.15,69400.0,8.5851,8.5935,8.5682,8.5682,69400.0
2007-12-19 15:55:00,10.15,10.19,10.14,10.18,175000.0,8.5682,8.602,8.5598,8.5935,175000.0
2007-12-20 09:30:00,10.21,10.3,10.11,10.19,100300.0,8.6188,8.6948,8.5344,8.602,100300.0
2007-12-20 09:35:00,10.19,10.24,10.14,10.22,85400.0,8.602,8.6442,8.5598,8.6273,85400.0
2007-12-20 09:40:00,10.23,10.25,10.13,10.17,125700.0,8.6357,8.6526,8.5513,8.5851,125700.0
2007-12-20 09:45:00,10.17,10.17,10.13,10.16,44600.0,8.5851,8.5851,8.5513,8.5766,44600.0
2007-12-20 09:50:00,10.14,10.16,10.01,10.01,155100.0,8.5598,8.5766,8.45,8.45,155100.0
2007-12-20 09:55:00,10.0,10.04,9.97,9.97,91300.0,8.4416,8.4753,8.4162,8.4162,91300.0
2007-12-20 10:00:00,9.97,10.05,9.96,10.05,58900.0,8.4162,8.4838,8.4078,8.4838,58900.0
2007-12-20 10:05:00,10.05,10.14,10.04,10.1,99900.0,8.4838,8.5598,8.4753,8.526,99900.0
2007-12-20 10:10:00,10.1,10.13,10.1,10.11,58200.0,8.526,8.5513,8.526,8.5344,58200.0
2007-12-20 10:15:00,10.11,10.13,10.09,10.1,59400.0,8.5344,8.5513,8.5175,8.526,59400.0
2007-12-20 10:20:00,10.1,10.11,10.09,10.1,38100.0,8.526,8.5344,8.5175,8.526,38100.0
2007-12-20 10:25:00,10.11,10.12,10.1,10.11,30200.0,8.5344,8.5429,8.526,8.5344,30200.0
2007-12-20 10:30:00,10.1,10.16,10.09,10.16,54200.0,8.526,8.5766,8.5175,8.5766,54200.0
2007-12-20 10:35:00,10.16,10.2,10.15,10.15,67700.0,8.5766,8.6104,8.5682,8.5682,67700.0
2007-12-20 10:40:00,10.15,10.17,10.15,10.17,19400.0,8.5682,8.5851,8.5682,8.5851,19400.0
2007-12-20 10:45:00,10.17,10.19,10.16,10.17,29200.0,8.5851,8.602,8.5766,8.5851,29200.0
2007-12-20 10:50:00,10.16,10.17,10.14,10.15,37400.0,8.5766,8.5851,8.5598,8.5682,37400.0
2007-12-20 10:55:00,10.15,10.17,10.13,10.15,60100.0,8.5682,8.5851,8.5513,8.5682,60100.0
2007-12-20 11:00:00,10.15,10.16,10.09,10.15,46400.0,8.5682,8.5766,8.5175,8.5682,46400.0
2007-12-20 11:05:00,10.14,10.16,10.11,10.12,45100.0,8.5598,8.5766,8.5344,8.5429,45100.0
2007-12-20 11:10:00,10.13,10.15,10.12,10.14,20000.0,8.5513,8.5682,8.5429,8.5598,20000.0
2007-12-20 11:15:00,10.15,10.15,10.11,10.11,38600.0,8.5682,8.5682,8.5344,8.5344,38600.0
2007-12-20 11:20:00,10.12,10.12,10.03,10.04,42500.0,8.5429,8.5429,8.4669,8.4753,42500.0
2007-12-20 11:25:00,10.04,10.08,10.04,10.07,27700.0,8.4753,8.5091,8.4753,8.5007,27700.0
2007-12-20 11:30:00,10.07,10.09,10.07,10.09,82700.0,8.5007,8.5175,8.5007,8.5175,82700.0
2007-12-20 11:35:00,10.08,10.09,10.03,10.04,45900.0,8.5091,8.5175,8.4669,8.4753,45900.0
2007-12-20 11:40:00,10.03,10.05,9.98,9.99,99600.0,8.4669,8.4838,8.4247,8.4331,99600.0
2007-12-20 11:45:00,9.99,10.0,9.98,9.98,70900.0,8.4331,8.4416,8.4247,8.4247,70900.0
2007-12-20 11:50:00,9.99,10.0,9.98,9.99,63700.0,8.4331,8.4416,8.4247,8.4331,63700.0
2007-12-20 11:55:00,10.0,10.01,9.99,10.0,40700.0,8.4416,8.45,8.4331,8.4416,40700.0
2007-12-20 12:00:00,9.99,10.04,9.96,10.01,86300.0,8.4331,8.4753,8.4078,8.45,86300.0
2007-12-20 12:05:00,10.01,10.05,10.0,10.0,42900.0,8.45,8.4838,8.4416,8.4416,42900.0
2007-12-20 12:10:00,10.1,10.1,9.99,9.99,58700.0,8.526,8.526,8.4331,8.4331,58700.0
2007-12-20 12:15:00,9.99,10.01,9.99,9.99,22100.0,8.4331,8.45,8.4331,8.4331,22100.0
2007-12-20 12:20:00,9.99,9.99,9.96,9.97,22100.0,8.4331,8.4331,8.4078,8.4162,22100.0
2007-12-20 12:25:00,9.98,10.0,9.98,9.98,23700.0,8.4247,8.4416,8.4247,8.4247,23700.0
2007-12-20 12:30:00,9.99,9.99,9.97,9.97,25300.0,8.4331,8.4331,8.4162,8.4162,25300.0
2007-12-20 12:35:00,9.97,9.98,9.96,9.96,20100.0,8.4162,8.4247,8.4078,8.4078,20100.0
2007-12-20 12:40:00,9.96,9.97,9.95,9.95,31300.0,8.4078,8.4162,8.3994,8.3994,31300.0
2007-12-20 12:45:00,9.95,9.98,9.95,9.98,26700.0,8.3994,8.4247,8.3994,8.4247,26700.0
2007-12-20 12:50:00,9.97,10.02,9.97,9.98,48200.0,8.4162,8.4585,8.4162,8.4247,48200.0
2007-12-20 12:55:00,9.99,10.01,9.96,9.99,196100.0,8.4331,8.45,8.4078,8.4331,196100.0
2007-12-20 13:00:00,9.98,10.01,9.98,10.01,18800.0,8.4247,8.45,8.4247,8.45,18800.0
2007-12-20 13:05:00,10.0,10.02,10.0,10.01,21100.0,8.4416,8.4585,8.4416,8.45,21100.0
2007-12-20 13:10:00,10.01,10.02,10.01,10.02,8300.0,8.45,8.4585,8.45,8.4585,8300.0
2007-12-20 13:15:00,10.02,10.04,10.01,10.03,42200.0,8.4585,8.4753,8.45,8.4669,42200.0
2007-12-20 13:20:00,10.03,10.14,10.03,10.13,80100.0,8.4669,8.5598,8.4669,8.5513,80100.0
2007-12-20 13:25:00,10.12,10.15,10.11,10.12,36000.0,8.5429,8.5682,8.5344,8.5429,36000.0
2007-12-20 13:30:00,10.13,10.14,10.1,10.1,30600.0,8.5513,8.5598,8.526,8.526,30600.0
2007-12-20 13:35:00,10.1,10.14,10.08,10.13,58400.0,8.526,8.5598,8.5091,8.5513,58400.0
2007-12-20 13:40:00,10.12,10.13,10.06,10.09,70100.0,8.5429,8.5513,8.4922,8.5175,70100.0
2007-12-20 13:45:00,10.08,10.13,10.08,10.12,14000.0,8.5091,8.5513,8.5091,8.5429,14000.0
2007-12-20 13:50:00,10.12,10.18,10.12,10.18,64200.0,8.5429,8.5935,8.5429,8.5935,64200.0
2007-12-20 13:55:00,10.18,10.19,10.13,10.14,60500.0,8.5935,8.602,8.5513,8.5598,60500.0
2007-12-20 14:00:00,10.15,10.16,10.12,10.12,31100.0,8.5682,8.5766,8.5429,8.5429,31100.0
2007-12-20 14:05:00,10.12,10.16,10.12,10.16,23600.0,8.5429,8.5766,8.5429,8.5766,23600.0
2007-12-20 14:10:00,10.15,10.17,10.14,10.16,49800.0,8.5682,8.5851,8.5598,8.5766,49800.0
2007-12-20 14:15:00,10.17,10.18,10.14,10.17,62300.0,8.5851,8.5935,8.5598,8.5851,62300.0
2007-12-20 14:20:00,10.17,10.18,10.16,10.17,94900.0,8.5851,8.5935,8.5766,8.5851,94900.0
2007-12-20 14:25:00,10.17,10.19,10.15,10.17,68700.0,8.5851,8.602,8.5682,8.5851,68700.0
2007-12-20 14:30:00,10.17,10.25,10.14,10.23,360900.0,8.5851,8.6526,8.5598,8.6357,360900.0
2007-12-20 14:35:00,10.24,10.26,10.19,10.21,159900.0,8.6442,8.6611,8.602,8.6188,159900.0
2007-12-20 14:40:00,10.2,10.22,10.18,10.18,139400.0,8.6104,8.6273,8.5935,8.5935,139400.0
2007-12-20 14:45:00,10.19,10.19,10.16,10.17,1056500.0,8.602,8.602,8.5766,8.5851,1056500.0
2007-12-20 14:50:00,10.16,10.21,10.16,10.2,62100.0,8.5766,8.6188,8.5766,8.6104,62100.0
2007-12-20 14:55:00,10.2,10.2,10.16,10.18,49900.0,8.6104,8.6104,8.5766,8.5935,49900.0
2007-12-20 15:00:00,10.18,10.18,10.11,10.12,49300.0,8.5935,8.5935,8.5344,8.5429,49300.0
2007-12-20 15:05:00,10.12,10.19,10.12,10.19,33200.0,8.5429,8.602,8.5429,8.602,33200.0
2007-12-20 15:10:00,10.19,10.23,10.18,10.18,66200.0,8.602,8.6357,8.5935,8.5935,66200.0
2007-12-20 15:15:00,10.18,10.19,10.16,10.18,66500.0,8.5935,8.602,8.5766,8.5935,66500.0
2007-12-20 15:20:00,10.18,10.19,10.16,10.16,74100.0,8.5935,8.602,8.5766,8.5766,74100.0
2007-12-20 15:25:00,10.16,10.17,10.14,10.15,53400.0,8.5766,8.5851,8.5598,8.5682,53400.0
2007-12-20 15:30:00,10.14,10.17,10.14,10.17,50000.0,8.5598,8.5851,8.5598,8.5851,50000.0
2007-12-20 15:35:00,10.17,10.2,10.16,10.16,125300.0,8.5851,8.6104,8.5766,8.5766,125300.0
2007-12-20 15:40:00,10.16,10.18,10.15,10.16,86100.0,8.5766,8.5935,8.5682,8.5766,86100.0
2007-12-20 15:45:00,10.17,10.21,10.15,10.19,109000.0,8.5851,8.6188,8.5682,8.602,109000.0
2007-12-20 15:50:00,10.19,10.2,10.16,10.17,180200.0,8.602,8.6104,8.5766,8.5851,180200.0
2007-12-20 15:55:00,10.16,10.18,10.14,10.18,190900.0,8.5766,8.5935,8.5598,8.5935,190900.0
2007-12-21 09:30:00,10.32,10.34,10.14,10.18,1343600.0,8.7117,8.7286,8.5598,8.5935,1343600.0
2007-12-21 09:35:00,10.18,10.22,10.14,10.18,159100.0,8.5935,8.6273,8.5598,8.5935,159100.0
2007-12-21 09:40:00,10.18,10.27,10.18,10.27,177700.0,8.5935,8.6695,8.5935,8.6695,177700.0
2007-12-21 09:45:00,10.26,10.27,10.21,10.23,229600.0,8.6611,8.6695,8.6188,8.6357,229600.0
2007-12-21 09:50:00,10.23,10.23,10.17,10.19,92800.0,8.6357,8.6357,8.5851,8.602,92800.0
2007-12-21 09:55:00,10.19,10.21,10.18,10.19,167600.0,8.602,8.6188,8.5935,8.602,167600.0
2007-12-21 10:00:00,10.19,10.2,10.17,10.19,115000.0,8.602,8.6104,8.5851,8.602,115000.0
2007-12-21 10:05:00,10.18,10.2,10.13,10.16,114800.0,8.5935,8.6104,8.5513,8.5766,114800.0
2007-12-21 10:10:00,10.15,10.17,10.12,10.14,79400.0,8.5682,8.5851,8.5429,8.5598,79400.0
2007-12-21 10:15:00,10.14,10.16,10.12,10.16,135100.0,8.5598,8.5766,8.5429,8.5766,135100.0
2007-12-21 10:20:00,10.16,10.21,10.16,10.19,94700.0,8.5766,8.6188,8.5766,8.602,94700.0
2007-12-21 10:25:00,10.18,10.2,10.18,10.18,74700.0,8.5935,8.6104,8.5935,8.5935,74700.0
2007-12-21 10:30:00,10.18,10.21,10.16,10.21,1815800.0,8.5935,8.6188,8.5766,8.6188,1815800.0
2007-12-21 10:35:00,10.2,10.21,10.16,10.16,383200.0,8.6104,8.6188,8.5766,8.5766,383200.0
2007-12-21 10:40:00,10.17,10.18,10.14,10.15,86500.0,8.5851,8.5935,8.5598,8.5682,86500.0
2007-12-21 10:45:00,10.15,10.19,10.15,10.17,102800.0,8.5682,8.602,8.5682,8.5851,102800.0
2007-12-21 10:50:00,10.17,10.17,10.03,10.03,196300.0,8.5851,8.5851,8.4669,8.4669,196300.0
2007-12-21 10:55:00,10.03,10.09,10.03,10.05,71300.0,8.4669,8.5175,8.4669,8.4838,71300.0
2007-12-21 11:00:00,10.04,10.08,10.04,10.07,95900.0,8.4753,8.5091,8.4753,8.5007,95900.0
2007-12-21 11:05:00,10.07,10.12,10.06,10.11,89800.0,8.5007,8.5429,8.4922,8.5344,89800.0
2007-12-21 11:10:00,10.12,10.12,10.07,10.08,39900.0,8.5429,8.5429,8.5007,8.5091,39900.0
2007-12-21 11:15:00,10.08,10.09,10.03,10.05,53800.0,8.5091,8.5175,8.4669,8.4838,53800.0
2007-12-21 11:20:00,10.04,10.05,10.03,10.04,76800.0,8.4753,8.4838,8.4669,8.4753,76800.0
2007-12-21 11:25:00,10.04,10.06,10.03,10.04,32100.0,8.4753,8.4922,8.4669,8.4753,32100.0
2007-12-21 11:30:00,10.05,10.05,9.99,10.0,66400.0,8.4838,8.4838,8.4331,8.4416,66400.0
2007-12-21 11:35:00,10.0,10.03,9.99,9.99,54700.0,8.4416,8.4669,8.4331,8.4331,54700.0
2007-12-21 11:40:00,10.0,10.01,9.99,10.0,21200.0,8.4416,8.45,8.4331,8.4416,21200.0
2007-12-21 11:45:00,10.0,10.04,10.0,10.03,20800.0,8.4416,8.4753,8.4416,8.4669,20800.0
2007-12-21 11:50:00,10.02,10.03,9.94,9.95,84700.0,8.4585,8.4669,8.3909,8.3994,84700.0
2007-12-21 11:55:00,9.94,10.01,9.94,9.98,54100.0,8.3909,8.45,8.3909,8.4247,54100.0
2007-12-21 12:00:00,9.98,10.02,9.96,10.02,44600.0,8.4247,8.4585,8.4078,8.4585,44600.0
2007-12-21 12:05:00,10.02,10.02,9.98,9.98,50700.0,8.4585,8.4585,8.4247,8.4247,50700.0
2007-12-21 12:10:00,9.98,10.0,9.96,9.97,29700.0,8.4247,8.4416,8.4078,8.4162,29700.0
2007-12-21 12:15:00,9.97,9.98,9.96,9.97,23400.0,8.4162,8.4247,8.4078,8.4162,23400.0
2007-12-21 12:20:00,9.96,9.98,9.96,9.97,41300.0,8.4078,8.4247,8.4078,8.4162,41300.0
2007-12-21 12:25:00,9.98,10.0,9.97,10.0,52200.0,8.4247,8.4416,8.4162,8.4416,52200.0
2007-12-21 12:30:00,10.0,10.0,9.97,9.97,24400.0,8.4416,8.4416,8.4162,8.4162,24400.0
2007-12-21 12:35:00,9.98,9.98,9.95,9.96,24600.0,8.4247,8.4247,8.3994,8.4078,24600.0
2007-12-21 12:40:00,9.96,9.98,9.96,9.98,16100.0,8.4078,8.4247,8.4078,8.4247,16100.0
2007-12-21 12:45:00,9.98,9.98,9.97,9.97,12200.0,8.4247,8.4247,8.4162,8.4162,12200.0
2007-12-21 12:50:00,9.98,9.99,9.97,9.98,20900.0,8.4247,8.4331,8.4162,8.4247,20900.0
2007-12-21 12:55:00,9.99,10.0,9.98,10.0,18800.0,8.4331,8.4416,8.4247,8.4416,18800.0
2007-12-21 13:00:00,10.0,10.03,9.99,10.02,24800.0,8.4416,8.4669,8.4331,8.4585,24800.0
2007-12-21 13:05:00,10.02,10.04,10.02,10.03,42200.0,8.4585,8.4753,8.4585,8.4669,42200.0
2007-12-21 13:10:00,10.03,10.05,10.03,10.04,22200.0,8.4669,8.4838,8.4669,8.4753,22200.0
2007-12-21 13:15:00,10.04,10.05,10.04,10.05,11300.0,8.4753,8.4838,8.4753,8.4838,11300.0
2007-12-21 13:20:00,10.04,10.05,10.03,10.04,14200.0,8.4753,8.4838,8.4669,8.4753,14200.0
2007-12-21 13:25:00,10.04,10.04,10.03,10.03,18600.0,8.4753,8.4753,8.4669,8.4669,18600.0
2007-12-21 13:30:00,10.03,10.05,10.03,10.05,26100.0,8.4669,8.4838,8.4669,8.4838,26100.0
2007-12-21 13:35:00,10.04,10.05,10.04,10.05,12100.0,8.4753,8.4838,8.4753,8.4838,12100.0
2007-12-21 13:40:00,10.04,10.05,10.04,10.04,7100.0,8.4753,8.4838,8.4753,8.4753,7100.0
2007-12-21 13:45:00,10.05,10.05,10.04,10.05,5600.0,8.4838,8.4838,8.4753,8.4838,5600.0
2007-12-21 13:50:00,10.04,10.07,10.04,10.06,42000.0,8.4753,8.5007,8.4753,8.4922,42000.0
2007-12-21 13:55:00,10.07,10.07,10.05,10.06,20200.0,8.5007,8.5007,8.4838,8.4922,20200.0
2007-12-21 14:00:00,10.06,10.11,10.06,10.1,56900.0,8.4922,8.5344,8.4922,8.526,56900.0
2007-12-21 14:05:00,10.11,10.12,10.1,10.1,18400.0,8.5344,8.5429,8.526,8.526,18400.0
2007-12-21 14:10:00,10.11,10.11,10.09,10.09,32400.0,8.5344,8.5344,8.5175,8.5175,32400.0
2007-12-21 14:15:00,10.09,10.1,10.07,10.08,35700.0,8.5175,8.526,8.5007,8.5091,35700.0
2007-12-21 14:20:00,10.08,10.1,10.07,10.08,28400.0,8.5091,8.526,8.5007,8.5091,28400.0
2007-12-21 14:25:00,10.09,10.09,10.07,10.07,14300.0,8.5175,8.5175,8.5007,8.5007,14300.0
2007-12-21 14:30:00,10.07,10.09,10.07,10.09,13500.0,8.5007,8.5175,8.5007,8.5175,13500.0
2007-12-21 14:35:00,10.09,10.09,10.07,10.07,13100.0,8.5175,8.5175,8.5007,8.5007,13100.0
2007-12-21 14:40:00,10.08,10.09,10.07,10.08,29100.0,8.5091,8.5175,8.5007,8.5091,29100.0
2007-12-21 14:45:00,10.08,10.09,10.07,10.09,30700.0,8.5091,8.5175,8.5007,8.5175,30700.0
2007-12-21 14:50:00,10.09,10.12,10.08,10.12,89100.0,8.5175,8.5429,8.5091,8.5429,89100.0
2007-12-21 14:55:00,10.12,10.18,10.11,10.17,90900.0,8.5429,8.5935,8.5344,8.5851,90900.0
2007-12-21 15:00:00,10.18,10.19,10.17,10.18,45400.0,8.5935,8.602,8.5851,8.5935,45400.0
2007-12-21 15:05:00,10.18,10.19,10.17,10.18,57500.0,8.5935,8.602,8.5851,8.5935,57500.0
2007-12-21 15:10:00,10.18,10.19,10.17,10.17,42600.0,8.5935,8.602,8.5851,8.5851,42600.0
2007-12-21 15:15:00,10.18,10.21,10.17,10.21,71600.0,8.5935,8.6188,8.5851,8.6188,71600.0
2007-12-21 15:20:00,10.21,10.25,10.2,10.24,97500.0,8.6188,8.6526,8.6104,8.6442,97500.0
2007-12-21 15:25:00,10.24,10.25,10.24,10.24,69100.0,8.6442,8.6526,8.6442,8.6442,69100.0
2007-12-21 15:30:00,10.24,10.25,10.2,10.23,195200.0,8.6442,8.6526,8.6104,8.6357,195200.0
2007-12-21 15:35:00,10.23,10.24,10.2,10.22,93000.0,8.6357,8.6442,8.6104,8.6273,93000.0
2007-12-21 15:40:00,10.21,10.24,10.2,10.21,135000.0,8.6188,8.6442,8.6104,8.6188,135000.0
2007-12-21 15:45:00,10.2,10.21,10.2,10.2,96900.0,8.6104,8.6188,8.6104,8.6104,96900.0
2007-12-21 15:50:00,10.21,10.26,10.2,10.25,173200.0,8.6188,8.6611,8.6104,8.6526,173200.0
2007-12-21 15:55:00,10.25,10.29,10.25,10.27,160100.0,8.6526,8.6864,8.6526,8.6695,160100.0
2007-12-24 09:30:00,10.26,10.26,10.14,10.25,95100.0,8.6611,8.6611,8.5598,8.6526,95100.0
2007-12-24 09:35:00,10.25,10.28,10.23,10.28,61700.0,8.6526,8.6779,8.6357,8.6779,61700.0
2007-12-24 09:40:00,10.3,10.36,10.29,10.36,107400.0,8.6948,8.7455,8.6864,8.7455,107400.0
2007-12-24 09:45:00,10.37,10.43,10.36,10.41,78700.0,8.7539,8.8046,8.7455,8.7877,78700.0
2007-12-24 09:50:00,10.42,10.42,10.38,10.4,53500.0,8.7961,8.7961,8.7624,8.7792,53500.0
2007-12-24 09:55:00,10.4,10.42,10.36,10.37,78100.0,8.7792,8.7961,8.7455,8.7539,78100.0
2007-12-24 10:00:00,10.37,10.4,10.35,10.4,63800.0,8.7539,8.7792,8.737,8.7792,63800.0
2007-12-24 10:05:00,10.39,10.42,10.38,10.4,49000.0,8.7708,8.7961,8.7624,8.7792,49000.0
2007-12-24 10:10:00,10.4,10.41,10.39,10.4,37600.0,8.7792,8.7877,8.7708,8.7792,37600.0
2007-12-24 10:15:00,10.4,10.43,10.39,10.42,62800.0,8.7792,8.8046,8.7708,8.7961,62800.0
2007-12-24 10:20:00,10.42,10.47,10.39,10.45,133700.0,8.7961,8.8383,8.7708,8.8214,133700.0
2007-12-24 10:25:00,10.45,10.48,10.44,10.44,36200.0,8.8214,8.8468,8.813,8.813,36200.0
2007-12-24 10:30:00,10.46,10.46,10.41,10.42,31400.0,8.8299,8.8299,8.7877,8.7961,31400.0
2007-12-24 10:35:00,10.42,10.45,10.41,10.41,27600.0,8.7961,8.8214,8.7877,8.7877,27600.0
2007-12-24 10:40:00,10.43,10.45,10.42,10.43,22700.0,8.8046,8.8214,8.7961,8.8046,22700.0
2007-12-24 10:45:00,10.43,10.44,10.4,10.4,23300.0,8.8046,8.813,8.7792,8.7792,23300.0
2007-12-24 10:50:00,10.4,10.42,10.39,10.42,22100.0,8.7792,8.7961,8.7708,8.7961,22100.0
2007-12-24 10:55:00,10.41,10.42,10.4,10.41,24600.0,8.7877,8.7961,8.7792,8.7877,24600.0
2007-12-24 11:00:00,10.42,10.42,10.41,10.41,26000.0,8.7961,8.7961,8.7877,8.7877,26000.0
2007-12-24 11:05:00,10.42,10.44,10.4,10.44,63900.0,8.7961,8.813,8.7792,8.813,63900.0
2007-12-24 11:10:00,10.43,10.45,10.43,10.45,37200.0,8.8046,8.8214,8.8046,8.8214,37200.0
2007-12-24 11:15:00,10.44,10.45,10.44,10.45,19100.0,8.813,8.8214,8.813,8.8214,19100.0
2007-12-24 11:20:00,10.46,10.46,10.44,10.45,27700.0,8.8299,8.8299,8.813,8.8214,27700.0
2007-12-24 11:25:00,10.45,10.46,10.42,10.43,44000.0,8.8214,8.8299,8.7961,8.8046,44000.0
2007-12-24 11:30:00,10.43,10.45,10.42,10.44,42300.0,8.8046,8.8214,8.7961,8.813,42300.0
2007-12-24 11:35:00,10.43,10.44,10.42,10.42,19100.0,8.8046,8.813,8.7961,8.7961,19100.0
2007-12-24 11:40:00,10.42,10.42,10.4,10.42,14300.0,8.7961,8.7961,8.7792,8.7961,14300.0
2007-12-24 11:45:00,10.41,10.41,10.38,10.39,15800.0,8.7877,8.7877,8.7624,8.7708,15800.0
2007-12-24 11:50:00,10.39,10.39,10.38,10.39,8700.0,8.7708,8.7708,8.7624,8.7708,8700.0
2007-12-24 11:55:00,10.39,10.41,10.39,10.41,14500.0,8.7708,8.7877,8.7708,8.7877,14500.0
2007-12-24 12:00:00,10.4,10.41,10.39,10.4,25600.0,8.7792,8.7877,8.7708,8.7792,25600.0
2007-12-24 12:05:00,10.4,10.41,10.39,10.4,59400.0,8.7792,8.7877,8.7708,8.7792,59400.0
2007-12-24 12:10:00,10.4,10.41,10.39,10.39,11300.0,8.7792,8.7877,8.7708,8.7708,11300.0
2007-12-24 12:15:00,10.39,10.4,10.38,10.39,31300.0,8.7708,8.7792,8.7624,8.7708,31300.0
2007-12-24 12:20:00,10.39,10.4,10.38,10.4,11900.0,8.7708,8.7792,8.7624,8.7792,11900.0
2007-12-24 12:25:00,10.4,10.41,10.39,10.4,57200.0,8.7792,8.7877,8.7708,8.7792,57200.0
2007-12-24 12:30:00,10.4,10.42,10.39,10.42,18600.0,8.7792,8.7961,8.7708,8.7961,18600.0
2007-12-24 12:35:00,10.41,10.45,10.41,10.45,26400.0,8.7877,8.8214,8.7877,8.8214,26400.0
2007-12-24 12:40:00,10.45,10.46,10.44,10.44,95500.0,8.8214,8.8299,8.813,8.813,95500.0
2007-12-24 12:45:00,10.45,10.46,10.43,10.46,100700.0,8.8214,8.8299,8.8046,8.8299,100700.0
2007-12-24 12:50:00,10.45,10.46,10.44,10.45,98900.0,8.8214,8.8299,8.813,8.8214,98900.0
2007-12-24 12:55:00,10.45,10.46,10.44,10.45,51500.0,8.8214,8.8299,8.813,8.8214,51500.0
2007-12-24 13:00:00,10.44,10.46,10.44,10.44,31200.0,8.813,8.8299,8.813,8.813,31200.0
2007-12-24 13:05:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 13:10:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 13:15:00,10.44,10.46,10.44,10.46,9300.0,8.813,8.8299,8.813,8.8299,9300.0
2007-12-24 13:20:00,10.46,10.46,10.46,10.46,0.0,8.8299,8.8299,8.8299,8.8299,0.0
2007-12-24 13:25:00,10.46,10.46,10.46,10.46,0.0,8.8299,8.8299,8.8299,8.8299,0.0
2007-12-24 13:30:00,10.46,10.46,10.46,10.46,0.0,8.8299,8.8299,8.8299,8.8299,0.0
2007-12-24 13:35:00,10.46,10.46,10.46,10.46,0.0,8.8299,8.8299,8.8299,8.8299,0.0
2007-12-24 13:40:00,10.44,10.44,10.44,10.44,100.0,8.813,8.813,8.813,8.813,100.0
2007-12-24 13:45:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 13:50:00,10.44,10.44,10.44,10.44,100.0,8.813,8.813,8.813,8.813,100.0
2007-12-24 13:55:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 14:00:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 14:05:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 14:10:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 14:15:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 14:20:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 14:25:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 14:30:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 14:35:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 14:40:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 14:45:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 14:50:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 14:55:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 15:00:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 15:05:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 15:10:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 15:15:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 15:20:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 15:25:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 15:30:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 15:35:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 15:40:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 15:45:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 15:50:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-24 15:55:00,10.44,10.44,10.44,10.44,0.0,8.813,8.813,8.813,8.813,0.0
2007-12-26 09:30:00,10.55,10.55,10.24,10.24,86600.0,8.9059,8.9059,8.6442,8.6442,86600.0
2007-12-26 09:35:00,10.25,10.44,10.22,10.41,63600.0,8.6526,8.813,8.6273,8.7877,63600.0
2007-12-26 09:40:00,10.42,10.45,10.36,10.42,84800.0,8.7961,8.8214,8.7455,8.7961,84800.0
2007-12-26 09:45:00,10.44,10.44,10.37,10.42,30300.0,8.813,8.813,8.7539,8.7961,30300.0
2007-12-26 09:50:00,10.41,10.41,10.34,10.34,76400.0,8.7877,8.7877,8.7286,8.7286,76400.0
2007-12-26 09:55:00,10.34,10.34,10.26,10.3,33100.0,8.7286,8.7286,8.6611,8.6948,33100.0
2007-12-26 10:00:00,10.3,10.38,10.3,10.36,37800.0,8.6948,8.7624,8.6948,8.7455,37800.0
2007-12-26 10:05:00,10.36,10.5,10.34,10.45,95400.0,8.7455,8.8637,8.7286,8.8214,95400.0
2007-12-26 10:10:00,10.45,10.51,10.45,10.48,91500.0,8.8214,8.8721,8.8214,8.8468,91500.0
2007-12-26 10:15:00,10.47,10.51,10.46,10.51,58500.0,8.8383,8.8721,8.8299,8.8721,58500.0
2007-12-26 10:20:00,10.51,10.54,10.49,10.54,34400.0,8.8721,8.8974,8.8552,8.8974,34400.0
2007-12-26 10:25:00,10.53,10.54,10.47,10.5,66900.0,8.889,8.8974,8.8383,8.8637,66900.0
2007-12-26 10:30:00,10.49,10.52,10.47,10.47,26500.0,8.8552,8.8805,8.8383,8.8383,26500.0
2007-12-26 10:35:00,10.47,10.49,10.45,10.45,24600.0,8.8383,8.8552,8.8214,8.8214,24600.0
2007-12-26 10:40:00,10.45,10.45,10.41,10.42,21200.0,8.8214,8.8214,8.7877,8.7961,21200.0
2007-12-26 10:45:00,10.42,10.45,10.42,10.45,11300.0,8.7961,8.8214,8.7961,8.8214,11300.0
2007-12-26 10:50:00,10.45,10.48,10.45,10.48,17700.0,8.8214,8.8468,8.8214,8.8468,17700.0
2007-12-26 10:55:00,10.47,10.48,10.45,10.46,12700.0,8.8383,8.8468,8.8214,8.8299,12700.0
2007-12-26 11:00:00,10.45,10.46,10.44,10.45,9600.0,8.8214,8.8299,8.813,8.8214,9600.0
2007-12-26 11:05:00,10.44,10.45,10.42,10.43,32500.0,8.813,8.8214,8.7961,8.8046,32500.0
2007-12-26 11:10:00,10.44,10.44,10.43,10.43,11100.0,8.813,8.813,8.8046,8.8046,11100.0
2007-12-26 11:15:00,10.43,10.44,10.41,10.41,19800.0,8.8046,8.813,8.7877,8.7877,19800.0
2007-12-26 11:20:00,10.42,10.44,10.42,10.44,27000.0,8.7961,8.813,8.7961,8.813,27000.0
2007-12-26 11:25:00,10.43,10.46,10.43,10.43,24000.0,8.8046,8.8299,8.8046,8.8046,24000.0
2007-12-26 11:30:00,10.43,10.44,10.42,10.42,30200.0,8.8046,8.813,8.7961,8.7961,30200.0
2007-12-26 11:35:00,10.43,10.43,10.4,10.41,24700.0,8.8046,8.8046,8.7792,8.7877,24700.0
2007-12-26 11:40:00,10.41,10.42,10.39,10.4,25000.0,8.7877,8.7961,8.7708,8.7792,25000.0
2007-12-26 11:45:00,10.4,10.43,10.4,10.42,13300.0,8.7792,8.8046,8.7792,8.7961,13300.0
2007-12-26 11:50:00,10.41,10.42,10.41,10.42,4400.0,8.7877,8.7961,8.7877,8.7961,4400.0
2007-12-26 11:55:00,10.41,10.42,10.38,10.38,15400.0,8.7877,8.7961,8.7624,8.7624,15400.0
2007-12-26 12:00:00,10.38,10.4,10.36,10.39,55800.0,8.7624,8.7792,8.7455,8.7708,55800.0
2007-12-26 12:05:00,10.4,10.4,10.36,10.37,17700.0,8.7792,8.7792,8.7455,8.7539,17700.0
2007-12-26 12:10:00,10.36,10.37,10.35,10.36,23200.0,8.7455,8.7539,8.737,8.7455,23200.0
2007-12-26 12:15:00,10.36,10.37,10.35,10.35,14300.0,8.7455,8.7539,8.737,8.737,14300.0
2007-12-26 12:20:00,10.36,10.36,10.35,10.35,20300.0,8.7455,8.7455,8.737,8.737,20300.0
2007-12-26 12:25:00,10.35,10.36,10.35,10.36,21300.0,8.737,8.7455,8.737,8.7455,21300.0
2007-12-26 12:30:00,10.36,10.37,10.35,10.36,21900.0,8.7455,8.7539,8.737,8.7455,21900.0
2007-12-26 12:35:00,10.36,10.37,10.35,10.35,14700.0,8.7455,8.7539,8.737,8.737,14700.0
2007-12-26 12:40:00,10.36,10.36,10.35,10.35,10900.0,8.7455,8.7455,8.737,8.737,10900.0
2007-12-26 12:45:00,10.36,10.37,10.35,10.37,8400.0,8.7455,8.7539,8.737,8.7539,8400.0
2007-12-26 12:50:00,10.37,10.39,10.36,10.38,21800.0,8.7539,8.7708,8.7455,8.7624,21800.0
2007-12-26 12:55:00,10.38,10.39,10.38,10.39,8500.0,8.7624,8.7708,8.7624,8.7708,8500.0
2007-12-26 13:00:00,10.38,10.4,10.38,10.4,15100.0,8.7624,8.7792,8.7624,8.7792,15100.0
2007-12-26 13:05:00,10.39,10.41,10.39,10.4,31400.0,8.7708,8.7877,8.7708,8.7792,31400.0
2007-12-26 13:10:00,10.4,10.44,10.4,10.44,52900.0,8.7792,8.813,8.7792,8.813,52900.0
2007-12-26 13:15:00,10.43,10.43,10.37,10.38,35300.0,8.8046,8.8046,8.7539,8.7624,35300.0
2007-12-26 13:20:00,10.38,10.38,10.37,10.37,9500.0,8.7624,8.7624,8.7539,8.7539,9500.0
2007-12-26 13:25:00,10.37,10.38,10.34,10.36,29800.0,8.7539,8.7624,8.7286,8.7455,29800.0
2007-12-26 13:30:00,10.36,10.43,10.36,10.41,70700.0,8.7455,8.8046,8.7455,8.7877,70700.0
2007-12-26 13:35:00,10.42,10.42,10.4,10.41,16700.0,8.7961,8.7961,8.7792,8.7877,16700.0
2007-12-26 13:40:00,10.42,10.42,10.41,10.41,25900.0,8.7961,8.7961,8.7877,8.7877,25900.0
2007-12-26 13:45:00,10.41,10.46,10.4,10.45,38000.0,8.7877,8.8299,8.7792,8.8214,38000.0
2007-12-26 13:50:00,10.45,10.49,10.43,10.48,55100.0,8.8214,8.8552,8.8046,8.8468,55100.0
2007-12-26 13:55:00,10.49,10.52,10.46,10.5,85800.0,8.8552,8.8805,8.8299,8.8637,85800.0
2007-12-26 14:00:00,10.5,10.52,10.48,10.51,85500.0,8.8637,8.8805,8.8468,8.8721,85500.0
2007-12-26 14:05:00,10.5,10.51,10.48,10.49,109400.0,8.8637,8.8721,8.8468,8.8552,109400.0
2007-12-26 14:10:00,10.49,10.54,10.49,10.52,61300.0,8.8552,8.8974,8.8552,8.8805,61300.0
2007-12-26 14:15:00,10.51,10.54,10.5,10.53,42400.0,8.8721,8.8974,8.8637,8.889,42400.0
2007-12-26 14:20:00,10.52,10.53,10.52,10.53,12100.0,8.8805,8.889,8.8805,8.889,12100.0
2007-12-26 14:25:00,10.53,10.53,10.52,10.53,18700.0,8.889,8.889,8.8805,8.889,18700.0
2007-12-26 14:30:00,10.52,10.54,10.52,10.53,38600.0,8.8805,8.8974,8.8805,8.889,38600.0
2007-12-26 14:35:00,10.53,10.54,10.53,10.53,42200.0,8.889,8.8974,8.889,8.889,42200.0
2007-12-26 14:40:00,10.53,10.54,10.53,10.53,16500.0,8.889,8.8974,8.889,8.889,16500.0
2007-12-26 14:45:00,10.53,10.58,10.53,10.55,79300.0,8.889,8.9312,8.889,8.9059,79300.0
2007-12-26 14:50:00,10.55,10.57,10.54,10.56,70700.0,8.9059,8.9227,8.8974,8.9143,70700.0
2007-12-26 14:55:00,10.56,10.59,10.56,10.58,85200.0,8.9143,8.9396,8.9143,8.9312,85200.0
2007-12-26 15:00:00,10.58,10.59,10.55,10.57,88800.0,8.9312,8.9396,8.9059,8.9227,88800.0
2007-12-26 15:05:00,10.57,10.6,10.56,10.59,63700.0,8.9227,8.9481,8.9143,8.9396,63700.0
2007-12-26 15:10:00,10.59,10.6,10.57,10.57,25900.0,8.9396,8.9481,8.9227,8.9227,25900.0
2007-12-26 15:15:00,10.57,10.6,10.57,10.6,26200.0,8.9227,8.9481,8.9227,8.9481,26200.0
2007-12-26 15:20:00,10.6,10.6,10.59,10.6,47700.0,8.9481,8.9481,8.9396,8.9481,47700.0
2007-12-26 15:25:00,10.6,10.62,10.58,10.59,77700.0,8.9481,8.965,8.9312,8.9396,77700.0
2007-12-26 15:30:00,10.6,10.6,10.57,10.59,52500.0,8.9481,8.9481,8.9227,8.9396,52500.0
2007-12-26 15:35:00,10.59,10.6,10.58,10.6,40500.0,8.9396,8.9481,8.9312,8.9481,40500.0
2007-12-26 15:40:00,10.59,10.61,10.57,10.6,132200.0,8.9396,8.9565,8.9227,8.9481,132200.0
2007-12-26 15:45:00,10.6,10.69,10.6,10.68,125800.0,8.9481,9.024,8.9481,9.0156,125800.0
2007-12-26 15:50:00,10.67,10.69,10.63,10.64,112500.0,9.0072,9.024,8.9734,8.9818,112500.0
2007-12-26 15:55:00,10.64,10.65,10.62,10.63,169100.0,8.9818,8.9903,8.965,8.9734,169100.0
2007-12-27 09:30:00,10.41,10.5,10.4,10.46,104500.0,8.7877,8.8637,8.7792,8.8299,104500.0
2007-12-27 09:35:00,10.46,10.48,10.4,10.45,55000.0,8.8299,8.8468,8.7792,8.8214,55000.0
2007-12-27 09:40:00,10.46,10.5,10.45,10.5,79900.0,8.8299,8.8637,8.8214,8.8637,79900.0
2007-12-27 09:45:00,10.5,10.51,10.46,10.48,49400.0,8.8637,8.8721,8.8299,8.8468,49400.0
2007-12-27 09:50:00,10.48,10.61,10.48,10.6,46500.0,8.8468,8.9565,8.8468,8.9481,46500.0
2007-12-27 09:55:00,10.6,10.62,10.56,10.56,62400.0,8.9481,8.965,8.9143,8.9143,62400.0
2007-12-27 10:00:00,10.56,10.63,10.56,10.61,83500.0,8.9143,8.9734,8.9143,8.9565,83500.0
2007-12-27 10:05:00,10.61,10.64,10.6,10.63,44800.0,8.9565,8.9818,8.9481,8.9734,44800.0
2007-12-27 10:10:00,10.64,10.64,10.6,10.63,50400.0,8.9818,8.9818,8.9481,8.9734,50400.0
2007-12-27 10:15:00,10.63,10.64,10.62,10.63,42800.0,8.9734,8.9818,8.965,8.9734,42800.0
2007-12-27 10:20:00,10.63,10.67,10.63,10.64,65900.0,8.9734,9.0072,8.9734,8.9818,65900.0
2007-12-27 10:25:00,10.65,10.66,10.63,10.64,34800.0,8.9903,8.9987,8.9734,8.9818,34800.0
2007-12-27 10:30:00,10.64,10.64,10.56,10.61,71000.0,8.9818,8.9818,8.9143,8.9565,71000.0
2007-12-27 10:35:00,10.61,10.67,10.61,10.62,49300.0,8.9565,9.0072,8.9565,8.965,49300.0
2007-12-27 10:40:00,10.62,10.66,10.61,10.63,40400.0,8.965,8.9987,8.9565,8.9734,40400.0
2007-12-27 10:45:00,10.63,10.67,10.63,10.66,36100.0,8.9734,9.0072,8.9734,8.9987,36100.0
2007-12-27 10:50:00,10.65,10.66,10.62,10.63,41100.0,8.9903,8.9987,8.965,8.9734,41100.0
2007-12-27 10:55:00,10.64,10.65,10.61,10.62,46300.0,8.9818,8.9903,8.9565,8.965,46300.0
2007-12-27 11:00:00,10.62,10.66,10.58,10.6,65300.0,8.965,8.9987,8.9312,8.9481,65300.0
2007-12-27 11:05:00,10.6,10.61,10.58,10.59,94200.0,8.9481,8.9565,8.9312,8.9396,94200.0
2007-12-27 11:10:00,10.59,10.61,10.56,10.6,75300.0,8.9396,8.9565,8.9143,8.9481,75300.0
2007-12-27 11:15:00,10.6,10.62,10.58,10.6,50200.0,8.9481,8.965,8.9312,8.9481,50200.0
2007-12-27 11:20:00,10.61,10.63,10.6,10.63,39300.0,8.9565,8.9734,8.9481,8.9734,39300.0
2007-12-27 11:25:00,10.62,10.67,10.62,10.65,33100.0,8.965,9.0072,8.965,8.9903,33100.0
2007-12-27 11:30:00,10.64,10.65,10.62,10.65,31600.0,8.9818,8.9903,8.965,8.9903,31600.0
2007-12-27 11:35:00,10.65,10.65,10.6,10.64,53100.0,8.9903,8.9903,8.9481,8.9818,53100.0
2007-12-27 11:40:00,10.64,10.66,10.63,10.63,34500.0,8.9818,8.9987,8.9734,8.9734,34500.0
2007-12-27 11:45:00,10.62,10.67,10.62,10.67,29400.0,8.965,9.0072,8.965,9.0072,29400.0
2007-12-27 11:50:00,10.66,10.74,10.66,10.71,121800.0,8.9987,9.0662,8.9987,9.0409,121800.0
2007-12-27 11:55:00,10.7,10.76,10.7,10.76,46300.0,9.0325,9.0831,9.0325,9.0831,46300.0
2007-12-27 12:00:00,10.75,10.75,10.73,10.74,40800.0,9.0747,9.0747,9.0578,9.0662,40800.0
2007-12-27 12:05:00,10.74,10.76,10.7,10.76,45500.0,9.0662,9.0831,9.0325,9.0831,45500.0
2007-12-27 12:10:00,10.75,10.75,10.69,10.7,93600.0,9.0747,9.0747,9.024,9.0325,93600.0
2007-12-27 12:15:00,10.7,10.73,10.7,10.72,54200.0,9.0325,9.0578,9.0325,9.0494,54200.0
2007-12-27 12:20:00,10.72,10.74,10.71,10.73,31500.0,9.0494,9.0662,9.0409,9.0578,31500.0
2007-12-27 12:25:00,10.74,10.75,10.69,10.7,53200.0,9.0662,9.0747,9.024,9.0325,53200.0
2007-12-27 12:30:00,10.71,10.73,10.69,10.72,38100.0,9.0409,9.0578,9.024,9.0494,38100.0
2007-12-27 12:35:00,10.72,10.72,10.68,10.69,66600.0,9.0494,9.0494,9.0156,9.024,66600.0
2007-12-27 12:40:00,10.68,10.71,10.68,10.71,50000.0,9.0156,9.0409,9.0156,9.0409,50000.0
2007-12-27 12:45:00,10.71,10.75,10.71,10.74,67500.0,9.0409,9.0747,9.0409,9.0662,67500.0
2007-12-27 12:50:00,10.74,10.75,10.73,10.75,29700.0,9.0662,9.0747,9.0578,9.0747,29700.0
2007-12-27 12:55:00,10.75,10.75,10.73,10.73,38800.0,9.0747,9.0747,9.0578,9.0578,38800.0
2007-12-27 13:00:00,10.74,10.74,10.72,10.74,53300.0,9.0662,9.0662,9.0494,9.0662,53300.0
2007-12-27 13:05:00,10.73,10.77,10.72,10.76,110100.0,9.0578,9.0916,9.0494,9.0831,110100.0
2007-12-27 13:10:00,10.76,10.81,10.75,10.79,83600.0,9.0831,9.1253,9.0747,9.1085,83600.0
2007-12-27 13:15:00,10.79,10.79,10.75,10.75,33500.0,9.1085,9.1085,9.0747,9.0747,33500.0
2007-12-27 13:20:00,10.75,10.8,10.75,10.8,41400.0,9.0747,9.1169,9.0747,9.1169,41400.0
2007-12-27 13:25:00,10.79,10.8,10.77,10.77,160200.0,9.1085,9.1169,9.0916,9.0916,160200.0
2007-12-27 13:30:00,10.78,10.78,10.76,10.78,33000.0,9.1,9.1,9.0831,9.1,33000.0
2007-12-27 13:35:00,10.77,10.79,10.77,10.79,35200.0,9.0916,9.1085,9.0916,9.1085,35200.0
2007-12-27 13:40:00,10.79,10.79,10.74,10.75,68900.0,9.1085,9.1085,9.0662,9.0747,68900.0
2007-12-27 13:45:00,10.75,10.77,10.74,10.77,53900.0,9.0747,9.0916,9.0662,9.0916,53900.0
2007-12-27 13:50:00,10.77,10.78,10.76,10.77,48200.0,9.0916,9.1,9.0831,9.0916,48200.0
2007-12-27 13:55:00,10.76,10.78,10.75,10.78,53500.0,9.0831,9.1,9.0747,9.1,53500.0
2007-12-27 14:00:00,10.78,10.79,10.77,10.79,41600.0,9.1,9.1085,9.0916,9.1085,41600.0
2007-12-27 14:05:00,10.79,10.82,10.78,10.82,45900.0,9.1085,9.1338,9.1,9.1338,45900.0
2007-12-27 14:10:00,10.81,10.82,10.8,10.81,46300.0,9.1253,9.1338,9.1169,9.1253,46300.0
2007-12-27 14:15:00,10.8,10.84,10.8,10.84,34200.0,9.1169,9.1507,9.1169,9.1507,34200.0
2007-12-27 14:20:00,10.83,10.84,10.82,10.83,44900.0,9.1422,9.1507,9.1338,9.1422,44900.0
2007-12-27 14:25:00,10.83,10.85,10.83,10.84,53700.0,9.1422,9.1591,9.1422,9.1507,53700.0
2007-12-27 14:30:00,10.84,10.84,10.81,10.81,40500.0,9.1507,9.1507,9.1253,9.1253,40500.0
2007-12-27 14:35:00,10.81,10.82,10.8,10.81,31300.0,9.1253,9.1338,9.1169,9.1253,31300.0
2007-12-27 14:40:00,10.8,10.81,10.78,10.81,48600.0,9.1169,9.1253,9.1,9.1253,48600.0
2007-12-27 14:45:00,10.81,10.84,10.81,10.84,61300.0,9.1253,9.1507,9.1253,9.1507,61300.0
2007-12-27 14:50:00,10.85,10.86,10.84,10.86,46100.0,9.1591,9.1675,9.1507,9.1675,46100.0
2007-12-27 14:55:00,10.85,10.87,10.81,10.82,131600.0,9.1591,9.176,9.1253,9.1338,131600.0
2007-12-27 15:00:00,10.82,10.83,10.79,10.82,88100.0,9.1338,9.1422,9.1085,9.1338,88100.0
2007-12-27 15:05:00,10.81,10.83,10.81,10.82,40300.0,9.1253,9.1422,9.1253,9.1338,40300.0
2007-12-27 15:10:00,10.82,10.82,10.81,10.82,40000.0,9.1338,9.1338,9.1253,9.1338,40000.0
2007-12-27 15:15:00,10.82,10.83,10.82,10.83,36300.0,9.1338,9.1422,9.1338,9.1422,36300.0
2007-12-27 15:20:00,10.82,10.83,10.8,10.82,79200.0,9.1338,9.1422,9.1169,9.1338,79200.0
2007-12-27 15:25:00,10.81,10.82,10.74,10.74,51500.0,9.1253,9.1338,9.0662,9.0662,51500.0
2007-12-27 15:30:00,10.74,10.75,10.7,10.71,117400.0,9.0662,9.0747,9.0325,9.0409,117400.0
2007-12-27 15:35:00,10.7,10.74,10.7,10.74,84300.0,9.0325,9.0662,9.0325,9.0662,84300.0
2007-12-27 15:40:00,10.74,10.74,10.71,10.71,72800.0,9.0662,9.0662,9.0409,9.0409,72800.0
2007-12-27 15:45:00,10.72,10.73,10.67,10.68,178100.0,9.0494,9.0578,9.0072,9.0156,178100.0
2007-12-27 15:50:00,10.67,10.7,10.67,10.68,107500.0,9.0072,9.0325,9.0072,9.0156,107500.0
2007-12-27 15:55:00,10.69,10.71,10.68,10.71,163100.0,9.024,9.0409,9.0156,9.0409,163100.0
2007-12-28 09:30:00,10.75,10.79,10.71,10.72,52600.0,9.0747,9.1085,9.0409,9.0494,52600.0
2007-12-28 09:35:00,10.72,10.72,10.65,10.69,25900.0,9.0494,9.0494,8.9903,9.024,25900.0
2007-12-28 09:40:00,10.67,10.67,10.55,10.55,49700.0,9.0072,9.0072,8.9059,8.9059,49700.0
2007-12-28 09:45:00,10.56,10.67,10.54,10.67,59800.0,8.9143,9.0072,8.8974,9.0072,59800.0
2007-12-28 09:50:00,10.67,10.7,10.59,10.59,31400.0,9.0072,9.0325,8.9396,8.9396,31400.0
2007-12-28 09:55:00,10.59,10.6,10.5,10.5,70600.0,8.9396,8.9481,8.8637,8.8637,70600.0
2007-12-28 10:00:00,10.51,10.51,10.26,10.26,148800.0,8.8721,8.8721,8.6611,8.6611,148800.0
2007-12-28 10:05:00,10.28,10.36,10.25,10.36,126200.0,8.6779,8.7455,8.6526,8.7455,126200.0
2007-12-28 10:10:00,10.36,10.38,10.34,10.38,82700.0,8.7455,8.7624,8.7286,8.7624,82700.0
2007-12-28 10:15:00,10.37,10.38,10.26,10.27,107400.0,8.7539,8.7624,8.6611,8.6695,107400.0
2007-12-28 10:20:00,10.28,10.28,10.21,10.23,96600.0,8.6779,8.6779,8.6188,8.6357,96600.0
2007-12-28 10:25:00,10.23,10.23,10.17,10.19,20600.0,8.6357,8.6357,8.5851,8.602,20600.0
2007-12-28 10:30:00,10.18,10.23,10.17,10.22,95200.0,8.5935,8.6357,8.5851,8.6273,95200.0
2007-12-28 10:35:00,10.22,10.22,10.22,10.22,0.0,8.6273,8.6273,8.6273,8.6273,0.0
2007-12-28 10:40:00,10.22,10.22,10.22,10.22,0.0,8.6273,8.6273,8.6273,8.6273,0.0
2007-12-28 10:45:00,10.22,10.22,10.22,10.22,0.0,8.6273,8.6273,8.6273,8.6273,0.0
2007-12-28 10:50:00,10.22,10.22,10.22,10.22,0.0,8.6273,8.6273,8.6273,8.6273,0.0
2007-12-28 10:55:00,10.39,10.4,10.39,10.4,5300.0,8.7708,8.7792,8.7708,8.7792,5300.0
2007-12-28 11:00:00,10.39,10.4,10.35,10.35,39700.0,8.7708,8.7792,8.737,8.737,39700.0
2007-12-28 11:05:00,10.36,10.36,10.32,10.33,33400.0,8.7455,8.7455,8.7117,8.7201,33400.0
2007-12-28 11:10:00,10.33,10.33,10.31,10.33,12300.0,8.7201,8.7201,8.7033,8.7201,12300.0
2007-12-28 11:15:00,10.33,10.39,10.33,10.35,56100.0,8.7201,8.7708,8.7201,8.737,56100.0
2007-12-28 11:20:00,10.35,10.36,10.3,10.3,62500.0,8.737,8.7455,8.6948,8.6948,62500.0
2007-12-28 11:25:00,10.3,10.33,10.3,10.32,21900.0,8.6948,8.7201,8.6948,8.7117,21900.0
2007-12-28 11:30:00,10.33,10.35,10.32,10.35,28400.0,8.7201,8.737,8.7117,8.737,28400.0
2007-12-28 11:35:00,10.34,10.39,10.34,10.36,32200.0,8.7286,8.7708,8.7286,8.7455,32200.0
2007-12-28 11:40:00,10.37,10.38,10.36,10.38,12300.0,8.7539,8.7624,8.7455,8.7624,12300.0
2007-12-28 11:45:00,10.38,10.39,10.37,10.38,17100.0,8.7624,8.7708,8.7539,8.7624,17100.0
2007-12-28 11:50:00,10.38,10.38,10.35,10.36,53100.0,8.7624,8.7624,8.737,8.7455,53100.0
2007-12-28 11:55:00,10.36,10.36,10.32,10.33,27000.0,8.7455,8.7455,8.7117,8.7201,27000.0
2007-12-28 12:00:00,10.33,10.34,10.32,10.33,20000.0,8.7201,8.7286,8.7117,8.7201,20000.0
2007-12-28 12:05:00,10.32,10.33,10.31,10.32,27200.0,8.7117,8.7201,8.7033,8.7117,27200.0
2007-12-28 12:10:00,10.32,10.33,10.29,10.3,49900.0,8.7117,8.7201,8.6864,8.6948,49900.0
2007-12-28 12:15:00,10.31,10.33,10.31,10.32,11300.0,8.7033,8.7201,8.7033,8.7117,11300.0
2007-12-28 12:20:00,10.32,10.33,10.32,10.32,17200.0,8.7117,8.7201,8.7117,8.7117,17200.0
2007-12-28 12:25:00,10.32,10.33,10.31,10.32,13600.0,8.7117,8.7201,8.7033,8.7117,13600.0
2007-12-28 12:30:00,10.32,10.32,10.31,10.32,17100.0,8.7117,8.7117,8.7033,8.7117,17100.0
2007-12-28 12:35:00,10.32,10.34,10.31,10.34,17400.0,8.7117,8.7286,8.7033,8.7286,17400.0
2007-12-28 12:40:00,10.34,10.34,10.32,10.32,22900.0,8.7286,8.7286,8.7117,8.7117,22900.0
2007-12-28 12:45:00,10.32,10.35,10.32,10.35,28200.0,8.7117,8.737,8.7117,8.737,28200.0
2007-12-28 12:50:00,10.35,10.35,10.34,10.34,18500.0,8.737,8.737,8.7286,8.7286,18500.0
2007-12-28 12:55:00,10.34,10.36,10.34,10.35,21000.0,8.7286,8.7455,8.7286,8.737,21000.0
2007-12-28 13:00:00,10.35,10.36,10.34,10.35,17800.0,8.737,8.7455,8.7286,8.737,17800.0
2007-12-28 13:05:00,10.36,10.41,10.36,10.41,22800.0,8.7455,8.7877,8.7455,8.7877,22800.0
2007-12-28 13:10:00,10.41,10.41,10.4,10.4,9600.0,8.7877,8.7877,8.7792,8.7792,9600.0
2007-12-28 13:15:00,10.4,10.41,10.39,10.41,14400.0,8.7792,8.7877,8.7708,8.7877,14400.0
2007-12-28 13:20:00,10.4,10.43,10.4,10.42,32600.0,8.7792,8.8046,8.7792,8.7961,32600.0
2007-12-28 13:25:00,10.42,10.45,10.41,10.41,69700.0,8.7961,8.8214,8.7877,8.7877,69700.0
2007-12-28 13:30:00,10.42,10.42,10.4,10.4,16200.0,8.7961,8.7961,8.7792,8.7792,16200.0
2007-12-28 13:35:00,10.4,10.42,10.38,10.39,22600.0,8.7792,8.7961,8.7624,8.7708,22600.0
2007-12-28 13:40:00,10.39,10.45,10.39,10.44,21100.0,8.7708,8.8214,8.7708,8.813,21100.0
2007-12-28 13:45:00,10.45,10.46,10.44,10.45,16600.0,8.8214,8.8299,8.813,8.8214,16600.0
2007-12-28 13:50:00,10.45,10.49,10.45,10.48,24300.0,8.8214,8.8552,8.8214,8.8468,24300.0
2007-12-28 13:55:00,10.48,10.5,10.48,10.49,15300.0,8.8468,8.8637,8.8468,8.8552,15300.0
2007-12-28 14:00:00,10.48,10.48,10.44,10.44,31900.0,8.8468,8.8468,8.813,8.813,31900.0
2007-12-28 14:05:00,10.44,10.45,10.41,10.41,22200.0,8.813,8.8214,8.7877,8.7877,22200.0
2007-12-28 14:10:00,10.41,10.45,10.41,10.44,19400.0,8.7877,8.8214,8.7877,8.813,19400.0
2007-12-28 14:15:00,10.43,10.44,10.42,10.44,17900.0,8.8046,8.813,8.7961,8.813,17900.0
2007-12-28 14:20:00,10.43,10.45,10.43,10.44,11100.0,8.8046,8.8214,8.8046,8.813,11100.0
2007-12-28 14:25:00,10.44,10.45,10.44,10.44,24900.0,8.813,8.8214,8.813,8.813,24900.0
2007-12-28 14:30:00,10.44,10.45,10.43,10.44,26900.0,8.813,8.8214,8.8046,8.813,26900.0
2007-12-28 14:35:00,10.44,10.46,10.44,10.45,12100.0,8.813,8.8299,8.813,8.8214,12100.0
2007-12-28 14:40:00,10.46,10.46,10.44,10.45,35900.0,8.8299,8.8299,8.813,8.8214,35900.0
2007-12-28 14:45:00,10.45,10.45,10.42,10.42,18000.0,8.8214,8.8214,8.7961,8.7961,18000.0
2007-12-28 14:50:00,10.42,10.43,10.42,10.42,29000.0,8.7961,8.8046,8.7961,8.7961,29000.0
2007-12-28 14:55:00,10.43,10.47,10.42,10.47,26700.0,8.8046,8.8383,8.7961,8.8383,26700.0
2007-12-28 15:00:00,10.46,10.47,10.46,10.46,20300.0,8.8299,8.8383,8.8299,8.8299,20300.0
2007-12-28 15:05:00,10.45,10.46,10.45,10.45,18500.0,8.8214,8.8299,8.8214,8.8214,18500.0
2007-12-28 15:10:00,10.45,10.47,10.45,10.46,10100.0,8.8214,8.8383,8.8214,8.8299,10100.0
2007-12-28 15:15:00,10.46,10.47,10.46,10.46,32300.0,8.8299,8.8383,8.8299,8.8299,32300.0
2007-12-28 15:20:00,10.46,10.46,10.42,10.43,35300.0,8.8299,8.8299,8.7961,8.8046,35300.0
2007-12-28 15:25:00,10.43,10.45,10.42,10.43,29200.0,8.8046,8.8214,8.7961,8.8046,29200.0
2007-12-28 15:30:00,10.43,10.47,10.4,10.4,172600.0,8.8046,8.8383,8.7792,8.7792,172600.0
2007-12-28 15:35:00,10.4,10.41,10.35,10.37,79000.0,8.7792,8.7877,8.737,8.7539,79000.0
2007-12-28 15:40:00,10.37,10.37,10.35,10.35,52500.0,8.7539,8.7539,8.737,8.737,52500.0
2007-12-28 15:45:00,10.35,10.36,10.3,10.31,86600.0,8.737,8.7455,8.6948,8.7033,86600.0
2007-12-28 15:50:00,10.32,10.34,10.31,10.33,78500.0,8.7117,8.7286,8.7033,8.7201,78500.0
2007-12-28 15:55:00,10.33,10.36,10.3,10.31,183000.0,8.7201,8.7455,8.6948,8.7033,183000.0
2007-12-31 09:30:00,10.27,10.3,10.25,10.29,86500.0,8.6695,8.6948,8.6526,8.6864,86500.0
2007-12-31 09:35:00,10.3,10.36,10.29,10.29,42200.0,8.6948,8.7455,8.6864,8.6864,42200.0
2007-12-31 09:40:00,10.3,10.3,10.18,10.22,61100.0,8.6948,8.6948,8.5935,8.6273,61100.0
2007-12-31 09:45:00,10.22,10.26,10.2,10.22,56800.0,8.6273,8.6611,8.6104,8.6273,56800.0
2007-12-31 09:50:00,10.23,10.23,10.13,10.16,70700.0,8.6357,8.6357,8.5513,8.5766,70700.0
2007-12-31 09:55:00,10.16,10.19,10.12,10.12,40400.0,8.5766,8.602,8.5429,8.5429,40400.0
2007-12-31 10:00:00,10.13,10.3,10.13,10.3,91700.0,8.5513,8.6948,8.5513,8.6948,91700.0
2007-12-31 10:05:00,10.3,10.4,10.29,10.4,94400.0,8.6948,8.7792,8.6864,8.7792,94400.0
2007-12-31 10:10:00,10.4,10.44,10.39,10.39,58500.0,8.7792,8.813,8.7708,8.7708,58500.0
2007-12-31 10:15:00,10.4,10.46,10.37,10.46,80700.0,8.7792,8.8299,8.7539,8.8299,80700.0
2007-12-31 10:20:00,10.46,10.5,10.37,10.37,78500.0,8.8299,8.8637,8.7539,8.7539,78500.0
2007-12-31 10:25:00,10.37,10.4,10.36,10.38,41600.0,8.7539,8.7792,8.7455,8.7624,41600.0
2007-12-31 10:30:00,10.38,10.39,10.34,10.36,54200.0,8.7624,8.7708,8.7286,8.7455,54200.0
2007-12-31 10:35:00,10.35,10.36,10.28,10.29,42800.0,8.737,8.7455,8.6779,8.6864,42800.0
2007-12-31 10:40:00,10.29,10.3,10.26,10.26,62400.0,8.6864,8.6948,8.6611,8.6611,62400.0
2007-12-31 10:45:00,10.26,10.3,10.23,10.29,39800.0,8.6611,8.6948,8.6357,8.6864,39800.0
2007-12-31 10:50:00,10.3,10.33,10.3,10.33,24200.0,8.6948,8.7201,8.6948,8.7201,24200.0
2007-12-31 10:55:00,10.32,10.34,10.32,10.33,19000.0,8.7117,8.7286,8.7117,8.7201,19000.0
2007-12-31 11:00:00,10.32,10.33,10.32,10.32,22100.0,8.7117,8.7201,8.7117,8.7117,22100.0
2007-12-31 11:05:00,10.31,10.32,10.3,10.3,30600.0,8.7033,8.7117,8.6948,8.6948,30600.0
2007-12-31 11:10:00,10.31,10.33,10.28,10.33,35100.0,8.7033,8.7201,8.6779,8.7201,35100.0
2007-12-31 11:15:00,10.33,10.33,10.27,10.29,44900.0,8.7201,8.7201,8.6695,8.6864,44900.0
2007-12-31 11:20:00,10.29,10.3,10.25,10.27,61800.0,8.6864,8.6948,8.6526,8.6695,61800.0
2007-12-31 11:25:00,10.26,10.3,10.26,10.29,32700.0,8.6611,8.6948,8.6611,8.6864,32700.0
2007-12-31 11:30:00,10.3,10.31,10.3,10.31,15000.0,8.6948,8.7033,8.6948,8.7033,15000.0
2007-12-31 11:35:00,10.31,10.36,10.31,10.35,47200.0,8.7033,8.7455,8.7033,8.737,47200.0
2007-12-31 11:40:00,10.36,10.36,10.34,10.36,28400.0,8.7455,8.7455,8.7286,8.7455,28400.0
2007-12-31 11:45:00,10.36,10.36,10.3,10.32,39400.0,8.7455,8.7455,8.6948,8.7117,39400.0
2007-12-31 11:50:00,10.32,10.36,10.31,10.35,24800.0,8.7117,8.7455,8.7033,8.737,24800.0
2007-12-31 11:55:00,10.35,10.36,10.35,10.36,17400.0,8.737,8.7455,8.737,8.7455,17400.0
2007-12-31 12:00:00,10.36,10.45,10.36,10.45,52800.0,8.7455,8.8214,8.7455,8.8214,52800.0
2007-12-31 12:05:00,10.45,10.49,10.42,10.49,49400.0,8.8214,8.8552,8.7961,8.8552,49400.0
2007-12-31 12:10:00,10.49,10.5,10.48,10.5,53600.0,8.8552,8.8637,8.8468,8.8637,53600.0
2007-12-31 12:15:00,10.5,10.53,10.5,10.51,39800.0,8.8637,8.889,8.8637,8.8721,39800.0
2007-12-31 12:20:00,10.52,10.54,10.5,10.51,49100.0,8.8805,8.8974,8.8637,8.8721,49100.0
2007-12-31 12:25:00,10.5,10.51,10.46,10.47,38500.0,8.8637,8.8721,8.8299,8.8383,38500.0
2007-12-31 12:30:00,10.47,10.5,10.47,10.5,31800.0,8.8383,8.8637,8.8383,8.8637,31800.0
2007-12-31 12:35:00,10.5,10.52,10.49,10.52,24600.0,8.8637,8.8805,8.8552,8.8805,24600.0
2007-12-31 12:40:00,10.52,10.55,10.51,10.54,38500.0,8.8805,8.9059,8.8721,8.8974,38500.0
2007-12-31 12:45:00,10.54,10.58,10.54,10.58,41200.0,8.8974,8.9312,8.8974,8.9312,41200.0
2007-12-31 12:50:00,10.58,10.63,10.57,10.62,48400.0,8.9312,8.9734,8.9227,8.965,48400.0
2007-12-31 12:55:00,10.62,10.66,10.62,10.66,48900.0,8.965,8.9987,8.965,8.9987,48900.0
2007-12-31 13:00:00,10.66,10.68,10.66,10.67,45900.0,8.9987,9.0156,8.9987,9.0072,45900.0
2007-12-31 13:05:00,10.68,10.76,10.67,10.76,86800.0,9.0156,9.0831,9.0072,9.0831,86800.0
2007-12-31 13:10:00,10.75,10.78,10.7,10.76,77200.0,9.0747,9.1,9.0325,9.0831,77200.0
2007-12-31 13:15:00,10.76,10.77,10.75,10.77,19000.0,9.0831,9.0916,9.0747,9.0916,19000.0
2007-12-31 13:20:00,10.77,10.83,10.77,10.83,48900.0,9.0916,9.1422,9.0916,9.1422,48900.0
2007-12-31 13:25:00,10.82,10.83,10.75,10.8,61300.0,9.1338,9.1422,9.0747,9.1169,61300.0
2007-12-31 13:30:00,10.79,10.8,10.71,10.72,32700.0,9.1085,9.1169,9.0409,9.0494,32700.0
2007-12-31 13:35:00,10.72,10.78,10.7,10.76,37900.0,9.0494,9.1,9.0325,9.0831,37900.0
2007-12-31 13:40:00,10.76,10.77,10.72,10.75,42300.0,9.0831,9.0916,9.0494,9.0747,42300.0
2007-12-31 13:45:00,10.75,10.82,10.74,10.81,93500.0,9.0747,9.1338,9.0662,9.1253,93500.0
2007-12-31 13:50:00,10.81,10.91,10.81,10.9,188900.0,9.1253,9.2098,9.1253,9.2013,188900.0
2007-12-31 13:55:00,10.9,10.96,10.89,10.94,46000.0,9.2013,9.252,9.1929,9.2351,46000.0
2007-12-31 14:00:00,10.94,10.95,10.9,10.94,52300.0,9.2351,9.2435,9.2013,9.2351,52300.0
2007-12-31 14:05:00,10.94,10.96,10.89,10.9,52700.0,9.2351,9.252,9.1929,9.2013,52700.0
2007-12-31 14:10:00,10.9,10.93,10.9,10.93,21800.0,9.2013,9.2266,9.2013,9.2266,21800.0
2007-12-31 14:15:00,10.93,10.96,10.9,10.91,39900.0,9.2266,9.252,9.2013,9.2098,39900.0
2007-12-31 14:20:00,10.91,10.92,10.85,10.88,60200.0,9.2098,9.2182,9.1591,9.1844,60200.0
2007-12-31 14:25:00,10.88,10.89,10.84,10.84,64700.0,9.1844,9.1929,9.1507,9.1507,64700.0
2007-12-31 14:30:00,10.84,10.88,10.83,10.84,38500.0,9.1507,9.1844,9.1422,9.1507,38500.0
2007-12-31 14:35:00,10.85,10.85,10.81,10.83,52000.0,9.1591,9.1591,9.1253,9.1422,52000.0
2007-12-31 14:40:00,10.82,10.84,10.76,10.76,62500.0,9.1338,9.1507,9.0831,9.0831,62500.0
2007-12-31 14:45:00,10.76,10.83,10.76,10.83,23000.0,9.0831,9.1422,9.0831,9.1422,23000.0
2007-12-31 14:50:00,10.83,10.83,10.79,10.82,63900.0,9.1422,9.1422,9.1085,9.1338,63900.0
2007-12-31 14:55:00,10.82,10.82,10.79,10.8,39800.0,9.1338,9.1338,9.1085,9.1169,39800.0
2007-12-31 15:00:00,10.79,10.81,10.72,10.73,43500.0,9.1085,9.1253,9.0494,9.0578,43500.0
2007-12-31 15:05:00,10.74,10.75,10.73,10.75,14100.0,9.0662,9.0747,9.0578,9.0747,14100.0
2007-12-31 15:10:00,10.75,10.78,10.74,10.78,23600.0,9.0747,9.1,9.0662,9.1,23600.0
2007-12-31 15:15:00,10.78,10.79,10.77,10.78,36400.0,9.1,9.1085,9.0916,9.1,36400.0
2007-12-31 15:20:00,10.78,10.8,10.77,10.78,39500.0,9.1,9.1169,9.0916,9.1,39500.0
2007-12-31 15:25:00,10.77,10.79,10.76,10.76,51600.0,9.0916,9.1085,9.0831,9.0831,51600.0
2007-12-31 15:30:00,10.76,10.76,10.72,10.74,139300.0,9.0831,9.0831,9.0494,9.0662,139300.0
2007-12-31 15:35:00,10.73,10.79,10.7,10.7,169200.0,9.0578,9.1085,9.0325,9.0325,169200.0
2007-12-31 15:40:00,10.7,10.7,10.67,10.68,141800.0,9.0325,9.0325,9.0072,9.0156,141800.0
2007-12-31 15:45:00,10.69,10.69,10.58,10.61,178300.0,9.024,9.024,8.9312,8.9565,178300.0
2007-12-31 15:50:00,10.61,10.65,10.6,10.61,128700.0,8.9565,8.9903,8.9481,8.9565,128700.0
2007-12-31 15:55:00,10.62,10.62,10.54,10.55,344600.0,8.965,8.965,8.8974,8.9059,344600.0
2008-01-02 09:30:00,10.5,10.52,10.4,10.44,73900.0,8.8637,8.8805,8.7792,8.813,73900.0
2008-01-02 09:35:00,10.43,10.47,10.32,10.44,100200.0,8.8046,8.8383,8.7117,8.813,100200.0
2008-01-02 09:40:00,10.45,10.55,10.44,10.52,111500.0,8.8214,8.9059,8.813,8.8805,111500.0
2008-01-02 09:45:00,10.53,10.62,10.53,10.6,86400.0,8.889,8.965,8.889,8.9481,86400.0
2008-01-02 09:50:00,10.6,10.69,10.58,10.69,96600.0,8.9481,9.024,8.9312,9.024,96600.0
2008-01-02 09:55:00,10.69,10.71,10.65,10.67,92600.0,9.024,9.0409,8.9903,9.0072,92600.0
2008-01-02 10:00:00,10.68,10.68,10.54,10.54,152500.0,9.0156,9.0156,8.8974,8.8974,152500.0
2008-01-02 10:05:00,10.54,10.56,10.47,10.53,75000.0,8.8974,8.9143,8.8383,8.889,75000.0
2008-01-02 10:10:00,10.53,10.58,10.52,10.55,47900.0,8.889,8.9312,8.8805,8.9059,47900.0
2008-01-02 10:15:00,10.55,10.55,10.53,10.54,48600.0,8.9059,8.9059,8.889,8.8974,48600.0
2008-01-02 10:20:00,10.54,10.57,10.54,10.56,24700.0,8.8974,8.9227,8.8974,8.9143,24700.0
2008-01-02 10:25:00,10.56,10.6,10.55,10.57,66500.0,8.9143,8.9481,8.9059,8.9227,66500.0
2008-01-02 10:30:00,10.57,10.63,10.57,10.63,56700.0,8.9227,8.9734,8.9227,8.9734,56700.0
2008-01-02 10:35:00,10.62,10.65,10.6,10.61,46900.0,8.965,8.9903,8.9481,8.9565,46900.0
2008-01-02 10:40:00,10.6,10.62,10.58,10.59,39600.0,8.9481,8.965,8.9312,8.9396,39600.0
2008-01-02 10:45:00,10.59,10.62,10.58,10.6,33200.0,8.9396,8.965,8.9312,8.9481,33200.0
2008-01-02 10:50:00,10.6,10.63,10.6,10.63,24100.0,8.9481,8.9734,8.9481,8.9734,24100.0
2008-01-02 10:55:00,10.62,10.64,10.61,10.61,26600.0,8.965,8.9818,8.9565,8.9565,26600.0
2008-01-02 11:00:00,10.61,10.62,10.59,10.6,31000.0,8.9565,8.965,8.9396,8.9481,31000.0
2008-01-02 11:05:00,10.61,10.64,10.6,10.63,36000.0,8.9565,8.9818,8.9481,8.9734,36000.0
2008-01-02 11:10:00,10.64,10.65,10.59,10.61,28900.0,8.9818,8.9903,8.9396,8.9565,28900.0
2008-01-02 11:15:00,10.61,10.62,10.57,10.6,115500.0,8.9565,8.965,8.9227,8.9481,115500.0
2008-01-02 11:20:00,10.6,10.61,10.54,10.55,97300.0,8.9481,8.9565,8.8974,8.9059,97300.0
2008-01-02 11:25:00,10.55,10.6,10.55,10.59,48700.0,8.9059,8.9481,8.9059,8.9396,48700.0
2008-01-02 11:30:00,10.59,10.6,10.57,10.57,31000.0,8.9396,8.9481,8.9227,8.9227,31000.0
2008-01-02 11:35:00,10.58,10.58,10.55,10.55,44300.0,8.9312,8.9312,8.9059,8.9059,44300.0
2008-01-02 11:40:00,10.56,10.56,10.54,10.55,40500.0,8.9143,8.9143,8.8974,8.9059,40500.0
2008-01-02 11:45:00,10.55,10.56,10.51,10.51,71700.0,8.9059,8.9143,8.8721,8.8721,71700.0
2008-01-02 11:50:00,10.52,10.59,10.51,10.56,60000.0,8.8805,8.9396,8.8721,8.9143,60000.0
2008-01-02 11:55:00,10.56,10.57,10.54,10.55,47000.0,8.9143,8.9227,8.8974,8.9059,47000.0
2008-01-02 12:00:00,10.55,10.57,10.53,10.54,71200.0,8.9059,8.9227,8.889,8.8974,71200.0
2008-01-02 12:05:00,10.54,10.54,10.5,10.5,55500.0,8.8974,8.8974,8.8637,8.8637,55500.0
2008-01-02 12:10:00,10.5,10.51,10.49,10.5,25600.0,8.8637,8.8721,8.8552,8.8637,25600.0
2008-01-02 12:15:00,10.49,10.5,10.46,10.46,53900.0,8.8552,8.8637,8.8299,8.8299,53900.0
2008-01-02 12:20:00,10.46,10.46,10.39,10.39,62500.0,8.8299,8.8299,8.7708,8.7708,62500.0
2008-01-02 12:25:00,10.39,10.42,10.38,10.42,64400.0,8.7708,8.7961,8.7624,8.7961,64400.0
2008-01-02 12:30:00,10.41,10.45,10.41,10.44,33700.0,8.7877,8.8214,8.7877,8.813,33700.0
2008-01-02 12:35:00,10.45,10.5,10.44,10.49,38300.0,8.8214,8.8637,8.813,8.8552,38300.0
2008-01-02 12:40:00,10.49,10.49,10.45,10.46,35900.0,8.8552,8.8552,8.8214,8.8299,35900.0
2008-01-02 12:45:00,10.45,10.46,10.45,10.46,9300.0,8.8214,8.8299,8.8214,8.8299,9300.0
2008-01-02 12:50:00,10.45,10.46,10.44,10.45,21800.0,8.8214,8.8299,8.813,8.8214,21800.0
2008-01-02 12:55:00,10.45,10.47,10.45,10.46,21800.0,8.8214,8.8383,8.8214,8.8299,21800.0
2008-01-02 13:00:00,10.47,10.48,10.46,10.47,50900.0,8.8383,8.8468,8.8299,8.8383,50900.0
2008-01-02 13:05:00,10.47,10.49,10.46,10.48,48400.0,8.8383,8.8552,8.8299,8.8468,48400.0
2008-01-02 13:10:00,10.48,10.48,10.46,10.46,23500.0,8.8468,8.8468,8.8299,8.8299,23500.0
2008-01-02 13:15:00,10.47,10.49,10.46,10.49,26800.0,8.8383,8.8552,8.8299,8.8552,26800.0
2008-01-02 13:20:00,10.49,10.5,10.48,10.49,43600.0,8.8552,8.8637,8.8468,8.8552,43600.0
2008-01-02 13:25:00,10.5,10.5,10.49,10.49,45400.0,8.8637,8.8637,8.8552,8.8552,45400.0
2008-01-02 13:30:00,10.5,10.5,10.49,10.49,30900.0,8.8637,8.8637,8.8552,8.8552,30900.0
2008-01-02 13:35:00,10.5,10.5,10.49,10.5,12400.0,8.8637,8.8637,8.8552,8.8637,12400.0
2008-01-02 13:40:00,10.5,10.5,10.49,10.49,16300.0,8.8637,8.8637,8.8552,8.8552,16300.0
2008-01-02 13:45:00,10.49,10.52,10.49,10.52,59100.0,8.8552,8.8805,8.8552,8.8805,59100.0
2008-01-02 13:50:00,10.52,10.55,10.52,10.54,45100.0,8.8805,8.9059,8.8805,8.8974,45100.0
2008-01-02 13:55:00,10.55,10.55,10.54,10.55,26800.0,8.9059,8.9059,8.8974,8.9059,26800.0
2008-01-02 14:00:00,10.54,10.58,10.5,10.51,93900.0,8.8974,8.9312,8.8637,8.8721,93900.0
2008-01-02 14:05:00,10.5,10.61,10.5,10.61,55900.0,8.8637,8.9565,8.8637,8.9565,55900.0
2008-01-02 14:10:00,10.61,10.65,10.61,10.64,54800.0,8.9565,8.9903,8.9565,8.9818,54800.0
2008-01-02 14:15:00,10.64,10.66,10.6,10.64,40700.0,8.9818,8.9987,8.9481,8.9818,40700.0
2008-01-02 14:20:00,10.64,10.65,10.57,10.58,43000.0,8.9818,8.9903,8.9227,8.9312,43000.0
2008-01-02 14:25:00,10.58,10.61,10.58,10.59,21200.0,8.9312,8.9565,8.9312,8.9396,21200.0
2008-01-02 14:30:00,10.58,10.6,10.57,10.57,33600.0,8.9312,8.9481,8.9227,8.9227,33600.0
2008-01-02 14:35:00,10.57,10.58,10.49,10.49,56600.0,8.9227,8.9312,8.8552,8.8552,56600.0
2008-01-02 14:40:00,10.5,10.52,10.46,10.49,53700.0,8.8637,8.8805,8.8299,8.8552,53700.0
2008-01-02 14:45:00,10.49,10.51,10.48,10.5,37800.0,8.8552,8.8721,8.8468,8.8637,37800.0
2008-01-02 14:50:00,10.5,10.51,10.47,10.5,52700.0,8.8637,8.8721,8.8383,8.8637,52700.0
2008-01-02 14:55:00,10.51,10.51,10.46,10.47,26700.0,8.8721,8.8721,8.8299,8.8383,26700.0
2008-01-02 15:00:00,10.46,10.46,10.39,10.4,100000.0,8.8299,8.8299,8.7708,8.7792,100000.0
2008-01-02 15:05:00,10.39,10.4,10.32,10.32,70000.0,8.7708,8.7792,8.7117,8.7117,70000.0
2008-01-02 15:10:00,10.33,10.4,10.32,10.38,94900.0,8.7201,8.7792,8.7117,8.7624,94900.0
2008-01-02 15:15:00,10.38,10.4,10.36,10.37,26900.0,8.7624,8.7792,8.7455,8.7539,26900.0
2008-01-02 15:20:00,10.37,10.41,10.36,10.4,62500.0,8.7539,8.7877,8.7455,8.7792,62500.0
2008-01-02 15:25:00,10.4,10.41,10.36,10.36,46000.0,8.7792,8.7877,8.7455,8.7455,46000.0
2008-01-02 15:30:00,10.36,10.36,10.34,10.35,39100.0,8.7455,8.7455,8.7286,8.737,39100.0
2008-01-02 15:35:00,10.35,10.36,10.34,10.34,42400.0,8.737,8.7455,8.7286,8.7286,42400.0
2008-01-02 15:40:00,10.35,10.37,10.33,10.36,88000.0,8.737,8.7539,8.7201,8.7455,88000.0
2008-01-02 15:45:00,10.36,10.36,10.31,10.32,72000.0,8.7455,8.7455,8.7033,8.7117,72000.0
2008-01-02 15:50:00,10.33,10.39,10.32,10.37,266700.0,8.7201,8.7708,8.7117,8.7539,266700.0
2008-01-02 15:55:00,10.37,10.43,10.36,10.43,289400.0,8.7539,8.8046,8.7455,8.8046,289400.0
2008-01-03 09:30:00,10.36,10.43,10.36,10.43,48200.0,8.7455,8.8046,8.7455,8.8046,48200.0
2008-01-03 09:35:00,10.44,10.44,10.3,10.37,79400.0,8.813,8.813,8.6948,8.7539,79400.0
2008-01-03 09:40:00,10.36,10.36,10.26,10.26,73800.0,8.7455,8.7455,8.6611,8.6611,73800.0
2008-01-03 09:45:00,10.26,10.27,10.22,10.24,55100.0,8.6611,8.6695,8.6273,8.6442,55100.0
2008-01-03 09:50:00,10.24,10.24,10.17,10.19,80200.0,8.6442,8.6442,8.5851,8.602,80200.0
2008-01-03 09:55:00,10.18,10.27,10.18,10.26,62700.0,8.5935,8.6695,8.5935,8.6611,62700.0
2008-01-03 10:00:00,10.26,10.35,10.26,10.27,91300.0,8.6611,8.737,8.6611,8.6695,91300.0
2008-01-03 10:05:00,10.28,10.43,10.27,10.43,45600.0,8.6779,8.8046,8.6695,8.8046,45600.0
2008-01-03 10:10:00,10.42,10.44,10.33,10.33,59200.0,8.7961,8.813,8.7201,8.7201,59200.0
2008-01-03 10:15:00,10.33,10.33,10.26,10.29,44100.0,8.7201,8.7201,8.6611,8.6864,44100.0
2008-01-03 10:20:00,10.3,10.31,10.24,10.27,115200.0,8.6948,8.7033,8.6442,8.6695,115200.0
2008-01-03 10:25:00,10.27,10.32,10.26,10.3,59000.0,8.6695,8.7117,8.6611,8.6948,59000.0
2008-01-03 10:30:00,10.3,10.33,10.28,10.33,54100.0,8.6948,8.7201,8.6779,8.7201,54100.0
2008-01-03 10:35:00,10.33,10.34,10.21,10.21,58800.0,8.7201,8.7286,8.6188,8.6188,58800.0
2008-01-03 10:40:00,10.21,10.22,10.15,10.21,91300.0,8.6188,8.6273,8.5682,8.6188,91300.0
2008-01-03 10:45:00,10.21,10.22,10.16,10.17,111800.0,8.6188,8.6273,8.5766,8.5851,111800.0
2008-01-03 10:50:00,10.17,10.18,10.15,10.16,38500.0,8.5851,8.5935,8.5682,8.5766,38500.0
2008-01-03 10:55:00,10.15,10.17,10.11,10.15,44800.0,8.5682,8.5851,8.5344,8.5682,44800.0
2008-01-03 11:00:00,10.14,10.19,10.14,10.19,34900.0,8.5598,8.602,8.5598,8.602,34900.0
2008-01-03 11:05:00,10.18,10.25,10.11,10.15,48600.0,8.5935,8.6526,8.5344,8.5682,48600.0
2008-01-03 11:10:00,10.14,10.2,10.12,10.13,51800.0,8.5598,8.6104,8.5429,8.5513,51800.0
2008-01-03 11:15:00,10.13,10.15,10.12,10.14,17400.0,8.5513,8.5682,8.5429,8.5598,17400.0
2008-01-03 11:20:00,10.14,10.15,10.11,10.12,29000.0,8.5598,8.5682,8.5344,8.5429,29000.0
2008-01-03 11:25:00,10.11,10.12,10.08,10.1,78800.0,8.5344,8.5429,8.5091,8.526,78800.0
2008-01-03 11:30:00,10.09,10.11,10.06,10.1,44600.0,8.5175,8.5344,8.4922,8.526,44600.0
2008-01-03 11:35:00,10.1,10.1,10.07,10.09,15400.0,8.526,8.526,8.5007,8.5175,15400.0
2008-01-03 11:40:00,10.08,10.14,10.08,10.11,35100.0,8.5091,8.5598,8.5091,8.5344,35100.0
2008-01-03 11:45:00,10.1,10.11,10.1,10.1,13600.0,8.526,8.5344,8.526,8.526,13600.0
2008-01-03 11:50:00,10.1,10.16,10.1,10.15,72200.0,8.526,8.5766,8.526,8.5682,72200.0
2008-01-03 11:55:00,10.15,10.15,10.12,10.13,15500.0,8.5682,8.5682,8.5429,8.5513,15500.0
2008-01-03 12:00:00,10.12,10.14,10.12,10.12,18400.0,8.5429,8.5598,8.5429,8.5429,18400.0
2008-01-03 12:05:00,10.13,10.13,10.1,10.1,36100.0,8.5513,8.5513,8.526,8.526,36100.0
2008-01-03 12:10:00,10.1,10.11,10.07,10.07,22700.0,8.526,8.5344,8.5007,8.5007,22700.0
2008-01-03 12:15:00,10.07,10.09,10.05,10.09,29800.0,8.5007,8.5175,8.4838,8.5175,29800.0
2008-01-03 12:20:00,10.08,10.09,10.06,10.07,17100.0,8.5091,8.5175,8.4922,8.5007,17100.0
2008-01-03 12:25:00,10.07,10.08,10.06,10.08,20500.0,8.5007,8.5091,8.4922,8.5091,20500.0
2008-01-03 12:30:00,10.08,10.12,10.06,10.12,53000.0,8.5091,8.5429,8.4922,8.5429,53000.0
2008-01-03 12:35:00,10.12,10.13,10.08,10.11,41600.0,8.5429,8.5513,8.5091,8.5344,41600.0
2008-01-03 12:40:00,10.1,10.11,10.06,10.07,30300.0,8.526,8.5344,8.4922,8.5007,30300.0
2008-01-03 12:45:00,10.07,10.07,10.02,10.02,81000.0,8.5007,8.5007,8.4585,8.4585,81000.0
2008-01-03 12:50:00,10.02,10.03,10.01,10.01,37900.0,8.4585,8.4669,8.45,8.45,37900.0
2008-01-03 12:55:00,10.02,10.03,9.98,10.02,166400.0,8.4585,8.4669,8.4247,8.4585,166400.0
2008-01-03 13:00:00,10.02,10.03,10.01,10.01,43600.0,8.4585,8.4669,8.45,8.45,43600.0
2008-01-03 13:05:00,10.01,10.02,9.98,9.98,47800.0,8.45,8.4585,8.4247,8.4247,47800.0
2008-01-03 13:10:00,9.98,9.99,9.95,9.95,40200.0,8.4247,8.4331,8.3994,8.3994,40200.0
2008-01-03 13:15:00,9.96,9.96,9.9,9.91,79300.0,8.4078,8.4078,8.3572,8.3656,79300.0
2008-01-03 13:20:00,9.9,9.94,9.9,9.94,48900.0,8.3572,8.3909,8.3572,8.3909,48900.0
2008-01-03 13:25:00,9.94,9.94,9.93,9.93,24600.0,8.3909,8.3909,8.3825,8.3825,24600.0
2008-01-03 13:30:00,9.93,9.97,9.93,9.94,54900.0,8.3825,8.4162,8.3825,8.3909,54900.0
2008-01-03 13:35:00,9.93,9.96,9.93,9.95,29800.0,8.3825,8.4078,8.3825,8.3994,29800.0
2008-01-03 13:40:00,9.95,9.98,9.95,9.95,40200.0,8.3994,8.4247,8.3994,8.3994,40200.0
2008-01-03 13:45:00,9.95,9.98,9.95,9.98,15900.0,8.3994,8.4247,8.3994,8.4247,15900.0
2008-01-03 13:50:00,9.98,9.99,9.94,9.94,37300.0,8.4247,8.4331,8.3909,8.3909,37300.0
2008-01-03 13:55:00,9.94,9.95,9.9,9.91,67400.0,8.3909,8.3994,8.3572,8.3656,67400.0
2008-01-03 14:00:00,9.91,9.93,9.91,9.92,53300.0,8.3656,8.3825,8.3656,8.374,53300.0
2008-01-03 14:05:00,9.91,9.92,9.91,9.91,23800.0,8.3656,8.374,8.3656,8.3656,23800.0
2008-01-03 14:10:00,9.91,9.93,9.89,9.9,108800.0,8.3656,8.3825,8.3487,8.3572,108800.0
2008-01-03 14:15:00,9.89,9.92,9.89,9.91,34500.0,8.3487,8.374,8.3487,8.3656,34500.0
2008-01-03 14:20:00,9.9,9.91,9.88,9.89,76600.0,8.3572,8.3656,8.3403,8.3487,76600.0
2008-01-03 14:25:00,9.89,9.9,9.88,9.89,20100.0,8.3487,8.3572,8.3403,8.3487,20100.0
2008-01-03 14:30:00,9.9,9.91,9.89,9.9,21100.0,8.3572,8.3656,8.3487,8.3572,21100.0
2008-01-03 14:35:00,9.9,9.91,9.9,9.9,25900.0,8.3572,8.3656,8.3572,8.3572,25900.0
2008-01-03 14:40:00,9.9,9.91,9.89,9.89,37300.0,8.3572,8.3656,8.3487,8.3487,37300.0
2008-01-03 14:45:00,9.89,9.89,9.83,9.83,87800.0,8.3487,8.3487,8.2981,8.2981,87800.0
2008-01-03 14:50:00,9.83,9.84,9.77,9.79,131600.0,8.2981,8.3065,8.2474,8.2643,131600.0
2008-01-03 14:55:00,9.78,9.79,9.76,9.77,119000.0,8.2559,8.2643,8.239,8.2474,119000.0
2008-01-03 15:00:00,9.77,9.82,9.77,9.82,117400.0,8.2474,8.2896,8.2474,8.2896,117400.0
2008-01-03 15:05:00,9.81,9.82,9.78,9.81,102100.0,8.2812,8.2896,8.2559,8.2812,102100.0
2008-01-03 15:10:00,9.82,9.82,9.79,9.79,37800.0,8.2896,8.2896,8.2643,8.2643,37800.0
2008-01-03 15:15:00,9.79,9.8,9.75,9.76,72300.0,8.2643,8.2727,8.2305,8.239,72300.0
2008-01-03 15:20:00,9.75,9.76,9.72,9.72,113100.0,8.2305,8.239,8.2052,8.2052,113100.0
2008-01-03 15:25:00,9.72,9.72,9.66,9.66,108200.0,8.2052,8.2052,8.1546,8.1546,108200.0
2008-01-03 15:30:00,9.66,9.69,9.66,9.68,105300.0,8.1546,8.1799,8.1546,8.1714,105300.0
2008-01-03 15:35:00,9.68,9.78,9.68,9.78,134600.0,8.1714,8.2559,8.1714,8.2559,134600.0
2008-01-03 15:40:00,9.77,9.81,9.77,9.8,150700.0,8.2474,8.2812,8.2474,8.2727,150700.0
2008-01-03 15:45:00,9.8,9.86,9.79,9.79,320600.0,8.2727,8.3234,8.2643,8.2643,320600.0
2008-01-03 15:50:00,9.79,9.79,9.72,9.73,248400.0,8.2643,8.2643,8.2052,8.2137,248400.0
2008-01-03 15:55:00,9.74,9.78,9.71,9.78,275700.0,8.2221,8.2559,8.1968,8.2559,275700.0
2008-01-04 09:30:00,9.6,9.6,9.37,9.38,189600.0,8.1039,8.1039,7.9098,7.9182,189600.0
2008-01-04 09:35:00,9.37,9.39,9.32,9.34,126500.0,7.9098,7.9266,7.8675,7.8844,126500.0
2008-01-04 09:40:00,9.34,9.39,9.31,9.35,158700.0,7.8844,7.9266,7.8591,7.8929,158700.0
2008-01-04 09:45:00,9.34,9.38,9.29,9.29,94600.0,7.8844,7.9182,7.8422,7.8422,94600.0
2008-01-04 09:50:00,9.3,9.32,9.28,9.29,97900.0,7.8507,7.8675,7.8338,7.8422,97900.0
2008-01-04 09:55:00,9.29,9.3,9.25,9.28,66200.0,7.8422,7.8507,7.8085,7.8338,66200.0
2008-01-04 10:00:00,9.27,9.33,9.25,9.29,123900.0,7.8253,7.876,7.8085,7.8422,123900.0
2008-01-04 10:05:00,9.3,9.34,9.29,9.34,100900.0,7.8507,7.8844,7.8422,7.8844,100900.0
2008-01-04 10:10:00,9.33,9.36,9.3,9.33,90400.0,7.876,7.9013,7.8507,7.876,90400.0
2008-01-04 10:15:00,9.33,9.35,9.26,9.28,113200.0,7.876,7.8929,7.8169,7.8338,113200.0
2008-01-04 10:20:00,9.27,9.32,9.27,9.32,87300.0,7.8253,7.8675,7.8253,7.8675,87300.0
2008-01-04 10:25:00,9.31,9.32,9.21,9.22,222700.0,7.8591,7.8675,7.7747,7.7831,222700.0
2008-01-04 10:30:00,9.22,9.24,9.17,9.18,148300.0,7.7831,7.8,7.7409,7.7494,148300.0
2008-01-04 10:35:00,9.18,9.25,9.18,9.19,184600.0,7.7494,7.8085,7.7494,7.7578,184600.0
2008-01-04 10:40:00,9.18,9.25,9.17,9.22,95700.0,7.7494,7.8085,7.7409,7.7831,95700.0
2008-01-04 10:45:00,9.23,9.23,9.16,9.16,57200.0,7.7916,7.7916,7.7325,7.7325,57200.0
2008-01-04 10:50:00,9.16,9.18,9.15,9.16,60000.0,7.7325,7.7494,7.724,7.7325,60000.0
2008-01-04 10:55:00,9.16,9.17,9.09,9.09,86700.0,7.7325,7.7409,7.6734,7.6734,86700.0
2008-01-04 11:00:00,9.1,9.13,9.09,9.12,66400.0,7.6818,7.7072,7.6734,7.6987,66400.0
2008-01-04 11:05:00,9.12,9.14,9.06,9.07,98300.0,7.6987,7.7156,7.6481,7.6565,98300.0
2008-01-04 11:10:00,9.07,9.1,9.05,9.1,202500.0,7.6565,7.6818,7.6396,7.6818,202500.0
2008-01-04 11:15:00,9.11,9.15,9.1,9.1,172600.0,7.6903,7.724,7.6818,7.6818,172600.0
2008-01-04 11:20:00,9.1,9.16,9.1,9.14,97900.0,7.6818,7.7325,7.6818,7.7156,97900.0
2008-01-04 11:25:00,9.13,9.19,9.11,9.11,116200.0,7.7072,7.7578,7.6903,7.6903,116200.0
2008-01-04 11:30:00,9.11,9.12,9.05,9.07,128700.0,7.6903,7.6987,7.6396,7.6565,128700.0
2008-01-04 11:35:00,9.07,9.08,9.04,9.05,216700.0,7.6565,7.6649,7.6312,7.6396,216700.0
2008-01-04 11:40:00,9.05,9.07,9.05,9.05,76300.0,7.6396,7.6565,7.6396,7.6396,76300.0
2008-01-04 11:45:00,9.05,9.06,9.04,9.04,96500.0,7.6396,7.6481,7.6312,7.6312,96500.0
2008-01-04 11:50:00,9.04,9.1,9.03,9.06,174500.0,7.6312,7.6818,7.6227,7.6481,174500.0
2008-01-04 11:55:00,9.06,9.15,9.06,9.15,73700.0,7.6481,7.724,7.6481,7.724,73700.0
2008-01-04 12:00:00,9.15,9.3,9.15,9.3,143000.0,7.724,7.8507,7.724,7.8507,143000.0
2008-01-04 12:05:00,9.3,9.33,9.3,9.3,140800.0,7.8507,7.876,7.8507,7.8507,140800.0
2008-01-04 12:10:00,9.3,9.32,9.26,9.28,189100.0,7.8507,7.8675,7.8169,7.8338,189100.0
2008-01-04 12:15:00,9.28,9.3,9.21,9.23,150000.0,7.8338,7.8507,7.7747,7.7916,150000.0
2008-01-04 12:20:00,9.24,9.26,9.23,9.24,56500.0,7.8,7.8169,7.7916,7.8,56500.0
2008-01-04 12:25:00,9.24,9.27,9.21,9.21,73700.0,7.8,7.8253,7.7747,7.7747,73700.0
2008-01-04 12:30:00,9.21,9.25,9.2,9.23,63300.0,7.7747,7.8085,7.7662,7.7916,63300.0
2008-01-04 12:35:00,9.23,9.27,9.23,9.26,110600.0,7.7916,7.8253,7.7916,7.8169,110600.0
2008-01-04 12:40:00,9.26,9.28,9.24,9.27,59300.0,7.8169,7.8338,7.8,7.8253,59300.0
2008-01-04 12:45:00,9.28,9.3,9.25,9.29,71000.0,7.8338,7.8507,7.8085,7.8422,71000.0
2008-01-04 12:50:00,9.3,9.31,9.29,9.3,37300.0,7.8507,7.8591,7.8422,7.8507,37300.0
2008-01-04 12:55:00,9.31,9.31,9.29,9.29,59400.0,7.8591,7.8591,7.8422,7.8422,59400.0
2008-01-04 13:00:00,9.29,9.31,9.27,9.3,107600.0,7.8422,7.8591,7.8253,7.8507,107600.0
2008-01-04 13:05:00,9.3,9.31,9.25,9.26,55900.0,7.8507,7.8591,7.8085,7.8169,55900.0
2008-01-04 13:10:00,9.26,9.26,9.21,9.22,47800.0,7.8169,7.8169,7.7747,7.7831,47800.0
2008-01-04 13:15:00,9.22,9.22,9.19,9.19,43400.0,7.7831,7.7831,7.7578,7.7578,43400.0
2008-01-04 13:20:00,9.19,9.2,9.16,9.17,39300.0,7.7578,7.7662,7.7325,7.7409,39300.0
2008-01-04 13:25:00,9.17,9.17,9.13,9.15,67800.0,7.7409,7.7409,7.7072,7.724,67800.0
2008-01-04 13:30:00,9.15,9.15,9.14,9.14,17800.0,7.724,7.724,7.7156,7.7156,17800.0
2008-01-04 13:35:00,9.14,9.16,9.11,9.12,56700.0,7.7156,7.7325,7.6903,7.6987,56700.0
2008-01-04 13:40:00,9.12,9.14,9.12,9.13,28600.0,7.6987,7.7156,7.6987,7.7072,28600.0
2008-01-04 13:45:00,9.13,9.13,9.11,9.12,12400.0,7.7072,7.7072,7.6903,7.6987,12400.0
2008-01-04 13:50:00,9.13,9.16,9.13,9.16,54900.0,7.7072,7.7325,7.7072,7.7325,54900.0
2008-01-04 13:55:00,9.17,9.18,9.14,9.15,32300.0,7.7409,7.7494,7.7156,7.724,32300.0
2008-01-04 14:00:00,9.14,9.15,9.12,9.12,29600.0,7.7156,7.724,7.6987,7.6987,29600.0
2008-01-04 14:05:00,9.12,9.13,9.1,9.1,29200.0,7.6987,7.7072,7.6818,7.6818,29200.0
2008-01-04 14:10:00,9.11,9.11,9.07,9.09,50400.0,7.6903,7.6903,7.6565,7.6734,50400.0
2008-01-04 14:15:00,9.08,9.13,9.08,9.12,86300.0,7.6649,7.7072,7.6649,7.6987,86300.0
2008-01-04 14:20:00,9.13,9.13,9.08,9.1,45800.0,7.7072,7.7072,7.6649,7.6818,45800.0
2008-01-04 14:25:00,9.1,9.1,9.05,9.06,33100.0,7.6818,7.6818,7.6396,7.6481,33100.0
2008-01-04 14:30:00,9.05,9.06,9.04,9.05,84400.0,7.6396,7.6481,7.6312,7.6396,84400.0
2008-01-04 14:35:00,9.05,9.06,9.03,9.04,160200.0,7.6396,7.6481,7.6227,7.6312,160200.0
2008-01-04 14:40:00,9.04,9.06,9.01,9.02,89800.0,7.6312,7.6481,7.6059,7.6143,89800.0
2008-01-04 14:45:00,9.02,9.03,9.01,9.02,68700.0,7.6143,7.6227,7.6059,7.6143,68700.0
2008-01-04 14:50:00,9.02,9.03,9.01,9.03,38700.0,7.6143,7.6227,7.6059,7.6227,38700.0
2008-01-04 14:55:00,9.02,9.09,9.01,9.08,58400.0,7.6143,7.6734,7.6059,7.6649,58400.0
2008-01-04 15:00:00,9.08,9.11,9.07,9.1,36200.0,7.6649,7.6903,7.6565,7.6818,36200.0
2008-01-04 15:05:00,9.1,9.15,9.09,9.14,72600.0,7.6818,7.724,7.6734,7.7156,72600.0
2008-01-04 15:10:00,9.15,9.16,9.1,9.11,43300.0,7.724,7.7325,7.6818,7.6903,43300.0
2008-01-04 15:15:00,9.1,9.12,9.07,9.09,66500.0,7.6818,7.6987,7.6565,7.6734,66500.0
2008-01-04 15:20:00,9.09,9.1,9.07,9.09,93300.0,7.6734,7.6818,7.6565,7.6734,93300.0
2008-01-04 15:25:00,9.09,9.17,9.09,9.16,62100.0,7.6734,7.7409,7.6734,7.7325,62100.0
2008-01-04 15:30:00,9.15,9.2,9.15,9.17,92600.0,7.724,7.7662,7.724,7.7409,92600.0
2008-01-04 15:35:00,9.17,9.17,9.14,9.16,99600.0,7.7409,7.7409,7.7156,7.7325,99600.0
2008-01-04 15:40:00,9.17,9.17,9.12,9.13,144600.0,7.7409,7.7409,7.6987,7.7072,144600.0
2008-01-04 15:45:00,9.14,9.15,9.1,9.11,78400.0,7.7156,7.724,7.6818,7.6903,78400.0
2008-01-04 15:50:00,9.11,9.18,9.1,9.14,246600.0,7.6903,7.7494,7.6818,7.7156,246600.0
2008-01-04 15:55:00,9.16,9.18,9.1,9.14,414700.0,7.7325,7.7494,7.6818,7.7156,414700.0
2008-01-07 09:30:00,9.21,9.25,9.14,9.22,89300.0,7.7747,7.8085,7.7156,7.7831,89300.0
2008-01-07 09:35:00,9.2,9.22,9.03,9.08,59200.0,7.7662,7.7831,7.6227,7.6649,59200.0
2008-01-07 09:40:00,9.08,9.17,9.06,9.14,109000.0,7.6649,7.7409,7.6481,7.7156,109000.0
2008-01-07 09:45:00,9.14,9.21,9.11,9.21,94400.0,7.7156,7.7747,7.6903,7.7747,94400.0
2008-01-07 09:50:00,9.22,9.24,9.17,9.18,95200.0,7.7831,7.8,7.7409,7.7494,95200.0
2008-01-07 09:55:00,9.18,9.4,9.18,9.37,247500.0,7.7494,7.9351,7.7494,7.9098,247500.0
2008-01-07 10:00:00,9.36,9.4,9.22,9.25,131100.0,7.9013,7.9351,7.7831,7.8085,131100.0
2008-01-07 10:05:00,9.25,9.39,9.23,9.34,246100.0,7.8085,7.9266,7.7916,7.8844,246100.0
2008-01-07 10:10:00,9.33,9.33,9.25,9.25,96800.0,7.876,7.876,7.8085,7.8085,96800.0
2008-01-07 10:15:00,9.26,9.27,9.15,9.15,97900.0,7.8169,7.8253,7.724,7.724,97900.0
2008-01-07 10:20:00,9.15,9.17,9.03,9.11,82500.0,7.724,7.7409,7.6227,7.6903,82500.0
2008-01-07 10:25:00,9.12,9.13,9.0,9.01,135900.0,7.6987,7.7072,7.5974,7.6059,135900.0
2008-01-07 10:30:00,9.0,9.04,8.95,8.96,95500.0,7.5974,7.6312,7.5552,7.5636,95500.0
2008-01-07 10:35:00,8.95,9.03,8.95,9.0,105800.0,7.5552,7.6227,7.5552,7.5974,105800.0
2008-01-07 10:40:00,8.99,9.14,8.99,9.13,77600.0,7.589,7.7156,7.589,7.7072,77600.0
2008-01-07 10:45:00,9.13,9.13,9.03,9.04,92700.0,7.7072,7.7072,7.6227,7.6312,92700.0
2008-01-07 10:50:00,9.04,9.06,8.97,9.01,105600.0,7.6312,7.6481,7.5721,7.6059,105600.0
2008-01-07 10:55:00,9.01,9.02,8.98,8.99,65600.0,7.6059,7.6143,7.5805,7.589,65600.0
2008-01-07 11:00:00,8.99,9.08,8.98,9.04,73800.0,7.589,7.6649,7.5805,7.6312,73800.0
2008-01-07 11:05:00,9.03,9.06,9.02,9.05,71100.0,7.6227,7.6481,7.6143,7.6396,71100.0
2008-01-07 11:10:00,9.06,9.08,9.05,9.06,56800.0,7.6481,7.6649,7.6396,7.6481,56800.0
2008-01-07 11:15:00,9.06,9.1,9.05,9.07,55700.0,7.6481,7.6818,7.6396,7.6565,55700.0
2008-01-07 11:20:00,9.07,9.08,9.0,9.02,53500.0,7.6565,7.6649,7.5974,7.6143,53500.0
2008-01-07 11:25:00,9.02,9.07,9.0,9.05,63300.0,7.6143,7.6565,7.5974,7.6396,63300.0
2008-01-07 11:30:00,9.06,9.2,9.06,9.19,68100.0,7.6481,7.7662,7.6481,7.7578,68100.0
2008-01-07 11:35:00,9.19,9.2,9.15,9.17,62100.0,7.7578,7.7662,7.724,7.7409,62100.0
2008-01-07 11:40:00,9.17,9.18,9.15,9.18,39100.0,7.7409,7.7494,7.724,7.7494,39100.0
2008-01-07 11:45:00,9.18,9.26,9.18,9.21,71700.0,7.7494,7.8169,7.7494,7.7747,71700.0
2008-01-07 11:50:00,9.21,9.27,9.2,9.26,61100.0,7.7747,7.8253,7.7662,7.8169,61100.0
2008-01-07 11:55:00,9.27,9.31,9.27,9.28,36900.0,7.8253,7.8591,7.8253,7.8338,36900.0
2008-01-07 12:00:00,9.27,9.28,9.22,9.24,48400.0,7.8253,7.8338,7.7831,7.8,48400.0
2008-01-07 12:05:00,9.24,9.25,9.23,9.23,55400.0,7.8,7.8085,7.7916,7.7916,55400.0
2008-01-07 12:10:00,9.24,9.29,9.22,9.28,49700.0,7.8,7.8422,7.7831,7.8338,49700.0
2008-01-07 12:15:00,9.28,9.29,9.21,9.27,56100.0,7.8338,7.8422,7.7747,7.8253,56100.0
2008-01-07 12:20:00,9.27,9.3,9.26,9.3,33900.0,7.8253,7.8507,7.8169,7.8507,33900.0
2008-01-07 12:25:00,9.3,9.35,9.29,9.34,65900.0,7.8507,7.8929,7.8422,7.8844,65900.0
2008-01-07 12:30:00,9.34,9.36,9.29,9.32,118200.0,7.8844,7.9013,7.8422,7.8675,118200.0
2008-01-07 12:35:00,9.32,9.36,9.28,9.3,84100.0,7.8675,7.9013,7.8338,7.8507,84100.0
2008-01-07 12:40:00,9.3,9.31,9.27,9.29,42500.0,7.8507,7.8591,7.8253,7.8422,42500.0
2008-01-07 12:45:00,9.29,9.3,9.26,9.28,34700.0,7.8422,7.8507,7.8169,7.8338,34700.0
2008-01-07 12:50:00,9.28,9.33,9.27,9.31,55500.0,7.8338,7.876,7.8253,7.8591,55500.0
2008-01-07 12:55:00,9.32,9.32,9.27,9.31,43100.0,7.8675,7.8675,7.8253,7.8591,43100.0
2008-01-07 13:00:00,9.3,9.33,9.3,9.3,35400.0,7.8507,7.876,7.8507,7.8507,35400.0
2008-01-07 13:05:00,9.3,9.32,9.29,9.32,56700.0,7.8507,7.8675,7.8422,7.8675,56700.0
2008-01-07 13:10:00,9.32,9.35,9.3,9.31,69000.0,7.8675,7.8929,7.8507,7.8591,69000.0
2008-01-07 13:15:00,9.31,9.31,9.28,9.29,81700.0,7.8591,7.8591,7.8338,7.8422,81700.0
2008-01-07 13:20:00,9.3,9.31,9.28,9.3,51000.0,7.8507,7.8591,7.8338,7.8507,51000.0
2008-01-07 13:25:00,9.3,9.32,9.3,9.31,31600.0,7.8507,7.8675,7.8507,7.8591,31600.0
2008-01-07 13:30:00,9.31,9.32,9.28,9.29,56600.0,7.8591,7.8675,7.8338,7.8422,56600.0
2008-01-07 13:35:00,9.29,9.3,9.29,9.3,52700.0,7.8422,7.8507,7.8422,7.8507,52700.0
2008-01-07 13:40:00,9.3,9.3,9.23,9.24,66600.0,7.8507,7.8507,7.7916,7.8,66600.0
2008-01-07 13:45:00,9.23,9.24,9.18,9.18,58200.0,7.7916,7.8,7.7494,7.7494,58200.0
2008-01-07 13:50:00,9.19,9.19,9.06,9.06,126600.0,7.7578,7.7578,7.6481,7.6481,126600.0
2008-01-07 13:55:00,9.06,9.08,9.04,9.07,110400.0,7.6481,7.6649,7.6312,7.6565,110400.0
2008-01-07 14:00:00,9.07,9.11,9.06,9.07,164800.0,7.6565,7.6903,7.6481,7.6565,164800.0
2008-01-07 14:05:00,9.08,9.08,9.04,9.04,69000.0,7.6649,7.6649,7.6312,7.6312,69000.0
2008-01-07 14:10:00,9.04,9.04,9.01,9.03,82900.0,7.6312,7.6312,7.6059,7.6227,82900.0
2008-01-07 14:15:00,9.03,9.09,9.03,9.08,99900.0,7.6227,7.6734,7.6227,7.6649,99900.0
2008-01-07 14:20:00,9.08,9.09,9.03,9.04,99200.0,7.6649,7.6734,7.6227,7.6312,99200.0
2008-01-07 14:25:00,9.04,9.04,9.0,9.01,154100.0,7.6312,7.6312,7.5974,7.6059,154100.0
2008-01-07 14:30:00,9.01,9.08,9.0,9.06,102800.0,7.6059,7.6649,7.5974,7.6481,102800.0
2008-01-07 14:35:00,9.05,9.12,9.0,9.11,150600.0,7.6396,7.6987,7.5974,7.6903,150600.0
2008-01-07 14:40:00,9.11,9.13,9.06,9.09,131100.0,7.6903,7.7072,7.6481,7.6734,131100.0
2008-01-07 14:45:00,9.08,9.09,9.03,9.06,122300.0,7.6649,7.6734,7.6227,7.6481,122300.0
2008-01-07 14:50:00,9.05,9.06,9.0,9.0,89100.0,7.6396,7.6481,7.5974,7.5974,89100.0
2008-01-07 14:55:00,9.0,9.07,9.0,9.07,197100.0,7.5974,7.6565,7.5974,7.6565,197100.0
2008-01-07 15:00:00,9.07,9.09,9.03,9.08,157300.0,7.6565,7.6734,7.6227,7.6649,157300.0
2008-01-07 15:05:00,9.08,9.08,9.03,9.05,118200.0,7.6649,7.6649,7.6227,7.6396,118200.0
2008-01-07 15:10:00,9.04,9.08,9.02,9.03,108900.0,7.6312,7.6649,7.6143,7.6227,108900.0
2008-01-07 15:15:00,9.03,9.08,9.02,9.08,99200.0,7.6227,7.6649,7.6143,7.6649,99200.0
2008-01-07 15:20:00,9.08,9.11,9.08,9.09,94500.0,7.6649,7.6903,7.6649,7.6734,94500.0
2008-01-07 15:25:00,9.09,9.1,9.08,9.08,52100.0,7.6734,7.6818,7.6649,7.6649,52100.0
2008-01-07 15:30:00,9.09,9.09,9.07,9.07,78500.0,7.6734,7.6734,7.6565,7.6565,78500.0
2008-01-07 15:35:00,9.07,9.08,8.98,9.0,189300.0,7.6565,7.6649,7.5805,7.5974,189300.0
2008-01-07 15:40:00,8.99,9.04,8.99,9.02,196000.0,7.589,7.6312,7.589,7.6143,196000.0
2008-01-07 15:45:00,9.02,9.07,9.02,9.04,278100.0,7.6143,7.6565,7.6143,7.6312,278100.0
2008-01-07 15:50:00,9.04,9.11,9.02,9.08,189200.0,7.6312,7.6903,7.6143,7.6649,189200.0
2008-01-07 15:55:00,9.07,9.08,9.02,9.05,175700.0,7.6565,7.6649,7.6143,7.6396,175700.0
2008-01-08 09:30:00,8.95,9.06,8.91,8.98,353700.0,7.5552,7.6481,7.5214,7.5805,353700.0
2008-01-08 09:35:00,8.97,9.27,8.96,9.12,177000.0,7.5721,7.8253,7.5636,7.6987,177000.0
2008-01-08 09:40:00,9.11,9.33,9.1,9.3,241300.0,7.6903,7.876,7.6818,7.8507,241300.0
2008-01-08 09:45:00,9.29,9.34,9.29,9.33,141100.0,7.8422,7.8844,7.8422,7.876,141100.0
2008-01-08 09:50:00,9.34,9.46,9.32,9.44,144100.0,7.8844,7.9857,7.8675,7.9688,144100.0
2008-01-08 09:55:00,9.44,9.45,9.29,9.31,163600.0,7.9688,7.9773,7.8422,7.8591,163600.0
2008-01-08 10:00:00,9.31,9.45,9.25,9.35,186700.0,7.8591,7.9773,7.8085,7.8929,186700.0
2008-01-08 10:05:00,9.35,9.36,9.2,9.34,232400.0,7.8929,7.9013,7.7662,7.8844,232400.0
2008-01-08 10:10:00,9.34,9.34,9.26,9.27,109000.0,7.8844,7.8844,7.8169,7.8253,109000.0
2008-01-08 10:15:00,9.27,9.31,9.23,9.24,127200.0,7.8253,7.8591,7.7916,7.8,127200.0
2008-01-08 10:20:00,9.23,9.25,9.18,9.25,136800.0,7.7916,7.8085,7.7494,7.8085,136800.0
2008-01-08 10:25:00,9.25,9.25,9.06,9.09,86000.0,7.8085,7.8085,7.6481,7.6734,86000.0
2008-01-08 10:30:00,9.09,9.15,9.08,9.11,76000.0,7.6734,7.724,7.6649,7.6903,76000.0
2008-01-08 10:35:00,9.11,9.15,9.09,9.15,60700.0,7.6903,7.724,7.6734,7.724,60700.0
2008-01-08 10:40:00,9.15,9.21,9.15,9.2,60200.0,7.724,7.7747,7.724,7.7662,60200.0
2008-01-08 10:45:00,9.2,9.2,9.1,9.1,48100.0,7.7662,7.7662,7.6818,7.6818,48100.0
2008-01-08 10:50:00,9.1,9.11,9.08,9.09,48100.0,7.6818,7.6903,7.6649,7.6734,48100.0
2008-01-08 10:55:00,9.1,9.12,9.06,9.06,49400.0,7.6818,7.6987,7.6481,7.6481,49400.0
2008-01-08 11:00:00,9.06,9.09,9.0,9.0,79100.0,7.6481,7.6734,7.5974,7.5974,79100.0
2008-01-08 11:05:00,8.99,9.02,8.98,8.98,113200.0,7.589,7.6143,7.5805,7.5805,113200.0
2008-01-08 11:10:00,8.98,8.99,8.89,8.9,132000.0,7.5805,7.589,7.5046,7.513,132000.0
2008-01-08 11:15:00,8.9,8.9,8.78,8.8,169200.0,7.513,7.513,7.4117,7.4286,169200.0
2008-01-08 11:20:00,8.8,8.82,8.76,8.76,98200.0,7.4286,7.4455,7.3948,7.3948,98200.0
2008-01-08 11:25:00,8.76,8.79,8.75,8.76,113500.0,7.3948,7.4201,7.3864,7.3948,113500.0
2008-01-08 11:30:00,8.76,8.77,8.64,8.65,202800.0,7.3948,7.4033,7.2935,7.302,202800.0
2008-01-08 11:35:00,8.65,8.68,8.65,8.66,103500.0,7.302,7.3273,7.302,7.3104,103500.0
2008-01-08 11:40:00,8.66,8.75,8.66,8.68,169300.0,7.3104,7.3864,7.3104,7.3273,169300.0
2008-01-08 11:45:00,8.68,8.69,8.62,8.63,145100.0,7.3273,7.3357,7.2766,7.2851,145100.0
2008-01-08 11:50:00,8.63,8.7,8.63,8.69,60400.0,7.2851,7.3442,7.2851,7.3357,60400.0
2008-01-08 11:55:00,8.68,8.83,8.68,8.82,113200.0,7.3273,7.4539,7.3273,7.4455,113200.0
2008-01-08 12:00:00,8.82,8.83,8.69,8.76,84600.0,7.4455,7.4539,7.3357,7.3948,84600.0
2008-01-08 12:05:00,8.76,8.8,8.73,8.77,69900.0,7.3948,7.4286,7.3695,7.4033,69900.0
2008-01-08 12:10:00,8.77,8.83,8.75,8.8,84400.0,7.4033,7.4539,7.3864,7.4286,84400.0
2008-01-08 12:15:00,8.8,8.86,8.8,8.86,72500.0,7.4286,7.4792,7.4286,7.4792,72500.0
2008-01-08 12:20:00,8.86,8.87,8.83,8.83,58900.0,7.4792,7.4877,7.4539,7.4539,58900.0
2008-01-08 12:25:00,8.83,8.84,8.78,8.81,52100.0,7.4539,7.4624,7.4117,7.437,52100.0
2008-01-08 12:30:00,8.81,8.81,8.73,8.74,97000.0,7.437,7.437,7.3695,7.3779,97000.0
2008-01-08 12:35:00,8.74,8.76,8.73,8.75,56000.0,7.3779,7.3948,7.3695,7.3864,56000.0
2008-01-08 12:40:00,8.74,8.75,8.7,8.71,44300.0,7.3779,7.3864,7.3442,7.3526,44300.0
2008-01-08 12:45:00,8.71,8.72,8.7,8.71,67900.0,7.3526,7.3611,7.3442,7.3526,67900.0
2008-01-08 12:50:00,8.72,8.76,8.71,8.74,54900.0,7.3611,7.3948,7.3526,7.3779,54900.0
2008-01-08 12:55:00,8.74,8.74,8.7,8.71,61800.0,7.3779,7.3779,7.3442,7.3526,61800.0
2008-01-08 13:00:00,8.71,8.71,8.67,8.67,46600.0,7.3526,7.3526,7.3188,7.3188,46600.0
2008-01-08 13:05:00,8.67,8.88,8.67,8.85,130800.0,7.3188,7.4961,7.3188,7.4708,130800.0
2008-01-08 13:10:00,8.85,8.97,8.84,8.94,132500.0,7.4708,7.5721,7.4624,7.5468,132500.0
2008-01-08 13:15:00,8.94,8.94,8.81,8.84,122900.0,7.5468,7.5468,7.437,7.4624,122900.0
2008-01-08 13:20:00,8.83,8.92,8.83,8.9,121700.0,7.4539,7.5299,7.4539,7.513,121700.0
2008-01-08 13:25:00,8.9,9.02,8.86,9.02,187500.0,7.513,7.6143,7.4792,7.6143,187500.0
2008-01-08 13:30:00,9.01,9.01,8.9,8.91,100100.0,7.6059,7.6059,7.513,7.5214,100100.0
2008-01-08 13:35:00,8.91,8.92,8.84,8.84,59800.0,7.5214,7.5299,7.4624,7.4624,59800.0
2008-01-08 13:40:00,8.85,8.9,8.83,8.9,50600.0,7.4708,7.513,7.4539,7.513,50600.0
2008-01-08 13:45:00,8.9,8.93,8.84,8.84,61300.0,7.513,7.5383,7.4624,7.4624,61300.0
2008-01-08 13:50:00,8.85,8.92,8.84,8.92,27800.0,7.4708,7.5299,7.4624,7.5299,27800.0
2008-01-08 13:55:00,8.91,8.93,8.87,8.91,38800.0,7.5214,7.5383,7.4877,7.5214,38800.0
2008-01-08 14:00:00,8.9,8.9,8.87,8.87,17900.0,7.513,7.513,7.4877,7.4877,17900.0
2008-01-08 14:05:00,8.88,8.89,8.85,8.86,58500.0,7.4961,7.5046,7.4708,7.4792,58500.0
2008-01-08 14:10:00,8.86,8.92,8.85,8.91,33600.0,7.4792,7.5299,7.4708,7.5214,33600.0
2008-01-08 14:15:00,8.91,8.91,8.87,8.87,19100.0,7.5214,7.5214,7.4877,7.4877,19100.0
2008-01-08 14:20:00,8.88,8.9,8.87,8.89,25400.0,7.4961,7.513,7.4877,7.5046,25400.0
2008-01-08 14:25:00,8.89,8.91,8.88,8.9,44000.0,7.5046,7.5214,7.4961,7.513,44000.0
2008-01-08 14:30:00,8.9,8.91,8.86,8.86,47700.0,7.513,7.5214,7.4792,7.4792,47700.0
2008-01-08 14:35:00,8.87,8.9,8.86,8.9,79900.0,7.4877,7.513,7.4792,7.513,79900.0
2008-01-08 14:40:00,8.89,8.9,8.87,8.87,37700.0,7.5046,7.513,7.4877,7.4877,37700.0
2008-01-08 14:45:00,8.86,8.88,8.81,8.85,127300.0,7.4792,7.4961,7.437,7.4708,127300.0
2008-01-08 14:50:00,8.85,8.87,8.82,8.82,106600.0,7.4708,7.4877,7.4455,7.4455,106600.0
2008-01-08 14:55:00,8.82,8.82,8.77,8.77,86100.0,7.4455,7.4455,7.4033,7.4033,86100.0
2008-01-08 15:00:00,8.78,8.78,8.71,8.72,79700.0,7.4117,7.4117,7.3526,7.3611,79700.0
2008-01-08 15:05:00,8.72,8.77,8.71,8.72,85900.0,7.3611,7.4033,7.3526,7.3611,85900.0
2008-01-08 15:10:00,8.73,8.74,8.68,8.71,79000.0,7.3695,7.3779,7.3273,7.3526,79000.0
2008-01-08 15:15:00,8.71,8.72,8.67,8.67,71900.0,7.3526,7.3611,7.3188,7.3188,71900.0
2008-01-08 15:20:00,8.67,8.67,8.62,8.63,120500.0,7.3188,7.3188,7.2766,7.2851,120500.0
2008-01-08 15:25:00,8.64,8.68,8.63,8.68,91400.0,7.2935,7.3273,7.2851,7.3273,91400.0
2008-01-08 15:30:00,8.68,8.83,8.67,8.83,124100.0,7.3273,7.4539,7.3188,7.4539,124100.0
2008-01-08 15:35:00,8.82,8.83,8.66,8.66,123200.0,7.4455,7.4539,7.3104,7.3104,123200.0
2008-01-08 15:40:00,8.66,8.72,8.64,8.65,107500.0,7.3104,7.3611,7.2935,7.302,107500.0
2008-01-08 15:45:00,8.65,8.71,8.64,8.69,140600.0,7.302,7.3526,7.2935,7.3357,140600.0
2008-01-08 15:50:00,8.7,8.7,8.67,8.68,121300.0,7.3442,7.3442,7.3188,7.3273,121300.0
2008-01-08 15:55:00,8.68,8.7,8.66,8.67,245300.0,7.3273,7.3442,7.3104,7.3188,245300.0
2008-01-09 09:30:00,8.65,8.65,8.33,8.38,223200.0,7.302,7.302,7.0318,7.074,223200.0
2008-01-09 09:35:00,8.36,8.43,8.27,8.39,220000.0,7.0572,7.1162,6.9812,7.0825,220000.0
2008-01-09 09:40:00,8.39,8.48,8.28,8.37,280700.0,7.0825,7.1585,6.9896,7.0656,280700.0
2008-01-09 09:45:00,8.36,8.38,8.27,8.37,137800.0,7.0572,7.074,6.9812,7.0656,137800.0
2008-01-09 09:50:00,8.37,8.38,8.28,8.33,79900.0,7.0656,7.074,6.9896,7.0318,79900.0
2008-01-09 09:55:00,8.32,8.39,8.3,8.34,77100.0,7.0234,7.0825,7.0065,7.0403,77100.0
2008-01-09 10:00:00,8.34,8.54,8.34,8.51,152200.0,7.0403,7.2091,7.0403,7.1838,152200.0
2008-01-09 10:05:00,8.5,8.56,8.44,8.48,158800.0,7.1753,7.226,7.1247,7.1585,158800.0
2008-01-09 10:10:00,8.47,8.5,8.44,8.45,46100.0,7.15,7.1753,7.1247,7.1331,46100.0
2008-01-09 10:15:00,8.45,8.45,8.35,8.36,83200.0,7.1331,7.1331,7.0487,7.0572,83200.0
2008-01-09 10:20:00,8.35,8.35,8.3,8.31,70800.0,7.0487,7.0487,7.0065,7.0149,70800.0
2008-01-09 10:25:00,8.31,8.36,8.3,8.36,67400.0,7.0149,7.0572,7.0065,7.0572,67400.0
2008-01-09 10:30:00,8.36,8.39,8.32,8.34,115500.0,7.0572,7.0825,7.0234,7.0403,115500.0
2008-01-09 10:35:00,8.34,8.36,8.22,8.24,122600.0,7.0403,7.0572,6.939,6.9559,122600.0
2008-01-09 10:40:00,8.25,8.26,8.22,8.24,78800.0,6.9643,6.9727,6.939,6.9559,78800.0
2008-01-09 10:45:00,8.24,8.26,8.23,8.24,97600.0,6.9559,6.9727,6.9474,6.9559,97600.0
2008-01-09 10:50:00,8.24,8.32,8.24,8.26,118800.0,6.9559,7.0234,6.9559,6.9727,118800.0
2008-01-09 10:55:00,8.26,8.28,8.25,8.27,89600.0,6.9727,6.9896,6.9643,6.9812,89600.0
2008-01-09 11:00:00,8.27,8.32,8.27,8.27,74800.0,6.9812,7.0234,6.9812,6.9812,74800.0
2008-01-09 11:05:00,8.27,8.35,8.26,8.33,82800.0,6.9812,7.0487,6.9727,7.0318,82800.0
2008-01-09 11:10:00,8.32,8.39,8.31,8.37,133400.0,7.0234,7.0825,7.0149,7.0656,133400.0
2008-01-09 11:15:00,8.37,8.4,8.35,8.38,89600.0,7.0656,7.0909,7.0487,7.074,89600.0
2008-01-09 11:20:00,8.38,8.39,8.36,8.37,70600.0,7.074,7.0825,7.0572,7.0656,70600.0
2008-01-09 11:25:00,8.37,8.37,8.29,8.31,117400.0,7.0656,7.0656,6.9981,7.0149,117400.0
2008-01-09 11:30:00,8.3,8.34,8.3,8.31,81300.0,7.0065,7.0403,7.0065,7.0149,81300.0
2008-01-09 11:35:00,8.31,8.34,8.3,8.33,60100.0,7.0149,7.0403,7.0065,7.0318,60100.0
2008-01-09 11:40:00,8.32,8.33,8.3,8.33,42400.0,7.0234,7.0318,7.0065,7.0318,42400.0
2008-01-09 11:45:00,8.32,8.34,8.28,8.3,103100.0,7.0234,7.0403,6.9896,7.0065,103100.0
2008-01-09 11:50:00,8.31,8.31,8.25,8.28,83500.0,7.0149,7.0149,6.9643,6.9896,83500.0
2008-01-09 11:55:00,8.27,8.3,8.27,8.3,48300.0,6.9812,7.0065,6.9812,7.0065,48300.0
2008-01-09 12:00:00,8.3,8.31,8.25,8.28,54800.0,7.0065,7.0149,6.9643,6.9896,54800.0
2008-01-09 12:05:00,8.28,8.28,8.22,8.23,59900.0,6.9896,6.9896,6.939,6.9474,59900.0
2008-01-09 12:10:00,8.22,8.24,8.22,8.23,37100.0,6.939,6.9559,6.939,6.9474,37100.0
2008-01-09 12:15:00,8.22,8.24,8.21,8.23,73700.0,6.939,6.9559,6.9305,6.9474,73700.0
2008-01-09 12:20:00,8.24,8.24,8.2,8.22,67400.0,6.9559,6.9559,6.9221,6.939,67400.0
2008-01-09 12:25:00,8.22,8.35,8.21,8.31,91600.0,6.939,7.0487,6.9305,7.0149,91600.0
2008-01-09 12:30:00,8.31,8.33,8.24,8.27,49900.0,7.0149,7.0318,6.9559,6.9812,49900.0
2008-01-09 12:35:00,8.26,8.27,8.23,8.24,35900.0,6.9727,6.9812,6.9474,6.9559,35900.0
2008-01-09 12:40:00,8.24,8.26,8.22,8.24,28700.0,6.9559,6.9727,6.939,6.9559,28700.0
2008-01-09 12:45:00,8.24,8.3,8.23,8.3,56900.0,6.9559,7.0065,6.9474,7.0065,56900.0
2008-01-09 12:50:00,8.31,8.32,8.28,8.3,64300.0,7.0149,7.0234,6.9896,7.0065,64300.0
2008-01-09 12:55:00,8.3,8.3,8.24,8.28,39500.0,7.0065,7.0065,6.9559,6.9896,39500.0
2008-01-09 13:00:00,8.29,8.33,8.27,8.32,42300.0,6.9981,7.0318,6.9812,7.0234,42300.0
2008-01-09 13:05:00,8.33,8.33,8.32,8.32,34300.0,7.0318,7.0318,7.0234,7.0234,34300.0
2008-01-09 13:10:00,8.31,8.32,8.27,8.28,31100.0,7.0149,7.0234,6.9812,6.9896,31100.0
2008-01-09 13:15:00,8.28,8.29,8.23,8.26,43000.0,6.9896,6.9981,6.9474,6.9727,43000.0
2008-01-09 13:20:00,8.27,8.3,8.25,8.26,33000.0,6.9812,7.0065,6.9643,6.9727,33000.0
2008-01-09 13:25:00,8.27,8.28,8.23,8.24,32500.0,6.9812,6.9896,6.9474,6.9559,32500.0
2008-01-09 13:30:00,8.24,8.24,8.21,8.21,67200.0,6.9559,6.9559,6.9305,6.9305,67200.0
2008-01-09 13:35:00,8.21,8.3,8.2,8.29,180500.0,6.9305,7.0065,6.9221,6.9981,180500.0
2008-01-09 13:40:00,8.3,8.3,8.24,8.25,49400.0,7.0065,7.0065,6.9559,6.9643,49400.0
2008-01-09 13:45:00,8.25,8.25,8.23,8.23,33000.0,6.9643,6.9643,6.9474,6.9474,33000.0
2008-01-09 13:50:00,8.23,8.24,8.22,8.23,73500.0,6.9474,6.9559,6.939,6.9474,73500.0
2008-01-09 13:55:00,8.23,8.24,8.22,8.24,33800.0,6.9474,6.9559,6.939,6.9559,33800.0
2008-01-09 14:00:00,8.23,8.24,8.21,8.23,47300.0,6.9474,6.9559,6.9305,6.9474,47300.0
2008-01-09 14:05:00,8.23,8.23,8.2,8.21,93500.0,6.9474,6.9474,6.9221,6.9305,93500.0
2008-01-09 14:10:00,8.21,8.26,8.2,8.23,102500.0,6.9305,6.9727,6.9221,6.9474,102500.0
2008-01-09 14:15:00,8.24,8.27,8.23,8.27,114900.0,6.9559,6.9812,6.9474,6.9812,114900.0
2008-01-09 14:20:00,8.26,8.27,8.24,8.26,72000.0,6.9727,6.9812,6.9559,6.9727,72000.0
2008-01-09 14:25:00,8.27,8.31,8.25,8.31,68400.0,6.9812,7.0149,6.9643,7.0149,68400.0
2008-01-09 14:30:00,8.31,8.36,8.3,8.34,125400.0,7.0149,7.0572,7.0065,7.0403,125400.0
2008-01-09 14:35:00,8.33,8.4,8.33,8.38,95700.0,7.0318,7.0909,7.0318,7.074,95700.0
2008-01-09 14:40:00,8.37,8.42,8.37,8.38,93600.0,7.0656,7.1078,7.0656,7.074,93600.0
2008-01-09 14:45:00,8.38,8.49,8.35,8.49,170400.0,7.074,7.1669,7.0487,7.1669,170400.0
2008-01-09 14:50:00,8.48,8.56,8.48,8.49,87800.0,7.1585,7.226,7.1585,7.1669,87800.0
2008-01-09 14:55:00,8.5,8.52,8.43,8.51,119500.0,7.1753,7.1922,7.1162,7.1838,119500.0
2008-01-09 15:00:00,8.51,8.59,8.5,8.59,124700.0,7.1838,7.2513,7.1753,7.2513,124700.0
2008-01-09 15:05:00,8.59,8.67,8.58,8.66,170400.0,7.2513,7.3188,7.2429,7.3104,170400.0
2008-01-09 15:10:00,8.66,8.67,8.55,8.59,153100.0,7.3104,7.3188,7.2175,7.2513,153100.0
2008-01-09 15:15:00,8.59,8.75,8.58,8.74,135900.0,7.2513,7.3864,7.2429,7.3779,135900.0
2008-01-09 15:20:00,8.74,8.75,8.68,8.73,154800.0,7.3779,7.3864,7.3273,7.3695,154800.0
2008-01-09 15:25:00,8.73,8.74,8.6,8.61,119400.0,7.3695,7.3779,7.2598,7.2682,119400.0
2008-01-09 15:30:00,8.6,8.65,8.58,8.64,142700.0,7.2598,7.302,7.2429,7.2935,142700.0
2008-01-09 15:35:00,8.64,8.68,8.64,8.67,116500.0,7.2935,7.3273,7.2935,7.3188,116500.0
2008-01-09 15:40:00,8.67,8.7,8.66,8.69,104100.0,7.3188,7.3442,7.3104,7.3357,104100.0
2008-01-09 15:45:00,8.68,8.69,8.65,8.68,118700.0,7.3273,7.3357,7.302,7.3273,118700.0
2008-01-09 15:50:00,8.67,8.76,8.66,8.75,206600.0,7.3188,7.3948,7.3104,7.3864,206600.0
2008-01-09 15:55:00,8.76,8.79,8.75,8.77,186200.0,7.3948,7.4201,7.3864,7.4033,186200.0
2008-01-10 09:30:00,8.85,8.85,8.51,8.63,115900.0,7.4708,7.4708,7.1838,7.2851,115900.0
2008-01-10 09:35:00,8.63,8.68,8.49,8.68,99100.0,7.2851,7.3273,7.1669,7.3273,99100.0
2008-01-10 09:40:00,8.67,8.68,8.48,8.62,116400.0,7.3188,7.3273,7.1585,7.2766,116400.0
2008-01-10 09:45:00,8.62,8.73,8.62,8.71,96900.0,7.2766,7.3695,7.2766,7.3526,96900.0
2008-01-10 09:50:00,8.7,8.74,8.67,8.73,94000.0,7.3442,7.3779,7.3188,7.3695,94000.0
2008-01-10 09:55:00,8.73,8.84,8.71,8.84,124500.0,7.3695,7.4624,7.3526,7.4624,124500.0
2008-01-10 10:00:00,8.83,8.98,8.81,8.97,247000.0,7.4539,7.5805,7.437,7.5721,247000.0
2008-01-10 10:05:00,8.96,9.05,8.93,8.97,233600.0,7.5636,7.6396,7.5383,7.5721,233600.0
2008-01-10 10:10:00,8.97,9.08,8.96,8.97,204200.0,7.5721,7.6649,7.5636,7.5721,204200.0
2008-01-10 10:15:00,8.97,9.05,8.96,9.04,113500.0,7.5721,7.6396,7.5636,7.6312,113500.0
2008-01-10 10:20:00,9.03,9.05,8.98,9.02,77300.0,7.6227,7.6396,7.5805,7.6143,77300.0
2008-01-10 10:25:00,9.03,9.03,8.9,8.9,78500.0,7.6227,7.6227,7.513,7.513,78500.0
2008-01-10 10:30:00,8.91,8.99,8.91,8.99,65000.0,7.5214,7.589,7.5214,7.589,65000.0
2008-01-10 10:35:00,8.99,9.02,8.98,9.01,60400.0,7.589,7.6143,7.5805,7.6059,60400.0
2008-01-10 10:40:00,9.0,9.01,8.91,8.92,79100.0,7.5974,7.6059,7.5214,7.5299,79100.0
2008-01-10 10:45:00,8.93,8.93,8.8,8.8,99300.0,7.5383,7.5383,7.4286,7.4286,99300.0
2008-01-10 10:50:00,8.79,8.79,8.71,8.73,152200.0,7.4201,7.4201,7.3526,7.3695,152200.0
2008-01-10 10:55:00,8.72,8.83,8.69,8.81,126600.0,7.3611,7.4539,7.3357,7.437,126600.0
2008-01-10 11:00:00,8.81,8.82,8.68,8.69,70300.0,7.437,7.4455,7.3273,7.3357,70300.0
2008-01-10 11:05:00,8.7,8.74,8.69,8.73,42900.0,7.3442,7.3779,7.3357,7.3695,42900.0
2008-01-10 11:10:00,8.74,8.78,8.7,8.75,60100.0,7.3779,7.4117,7.3442,7.3864,60100.0
2008-01-10 11:15:00,8.74,8.82,8.73,8.79,42500.0,7.3779,7.4455,7.3695,7.4201,42500.0
2008-01-10 11:20:00,8.79,8.81,8.78,8.79,54000.0,7.4201,7.437,7.4117,7.4201,54000.0
2008-01-10 11:25:00,8.79,8.8,8.75,8.76,54600.0,7.4201,7.4286,7.3864,7.3948,54600.0
2008-01-10 11:30:00,8.76,8.77,8.73,8.75,46900.0,7.3948,7.4033,7.3695,7.3864,46900.0
2008-01-10 11:35:00,8.75,8.75,8.7,8.72,30200.0,7.3864,7.3864,7.3442,7.3611,30200.0
2008-01-10 11:40:00,8.72,8.73,8.7,8.72,28500.0,7.3611,7.3695,7.3442,7.3611,28500.0
2008-01-10 11:45:00,8.72,8.81,8.71,8.81,46700.0,7.3611,7.437,7.3526,7.437,46700.0
2008-01-10 11:50:00,8.8,8.86,8.8,8.84,63600.0,7.4286,7.4792,7.4286,7.4624,63600.0
2008-01-10 11:55:00,8.84,8.84,8.77,8.8,55600.0,7.4624,7.4624,7.4033,7.4286,55600.0
2008-01-10 12:00:00,8.79,8.8,8.76,8.77,45500.0,7.4201,7.4286,7.3948,7.4033,45500.0
2008-01-10 12:05:00,8.76,8.82,8.76,8.81,35100.0,7.3948,7.4455,7.3948,7.437,35100.0
2008-01-10 12:10:00,8.81,8.84,8.8,8.83,42900.0,7.437,7.4624,7.4286,7.4539,42900.0
2008-01-10 12:15:00,8.83,9.05,8.83,9.0,298700.0,7.4539,7.6396,7.4539,7.5974,298700.0
2008-01-10 12:20:00,9.01,9.1,8.98,9.07,196900.0,7.6059,7.6818,7.5805,7.6565,196900.0
2008-01-10 12:25:00,9.07,9.09,8.93,8.97,180700.0,7.6565,7.6734,7.5383,7.5721,180700.0
2008-01-10 12:30:00,8.96,9.1,8.93,8.99,227200.0,7.5636,7.6818,7.5383,7.589,227200.0
2008-01-10 12:35:00,8.99,9.11,8.98,9.04,198800.0,7.589,7.6903,7.5805,7.6312,198800.0
2008-01-10 12:40:00,9.04,9.08,8.95,9.04,235600.0,7.6312,7.6649,7.5552,7.6312,235600.0
2008-01-10 12:45:00,9.05,9.1,8.99,9.07,199800.0,7.6396,7.6818,7.589,7.6565,199800.0
2008-01-10 12:50:00,9.07,9.13,9.06,9.11,75800.0,7.6565,7.7072,7.6481,7.6903,75800.0
2008-01-10 12:55:00,9.1,9.28,9.1,9.15,195400.0,7.6818,7.8338,7.6818,7.724,195400.0
2008-01-10 13:00:00,9.15,9.19,9.04,9.14,120900.0,7.724,7.7578,7.6312,7.7156,120900.0
2008-01-10 13:05:00,9.13,9.15,9.1,9.13,62500.0,7.7072,7.724,7.6818,7.7072,62500.0
2008-01-10 13:10:00,9.14,9.14,9.01,9.04,105300.0,7.7156,7.7156,7.6059,7.6312,105300.0
2008-01-10 13:15:00,9.05,9.1,9.04,9.07,68100.0,7.6396,7.6818,7.6312,7.6565,68100.0
2008-01-10 13:20:00,9.08,9.17,9.08,9.15,132600.0,7.6649,7.7409,7.6649,7.724,132600.0
2008-01-10 13:25:00,9.15,9.16,9.12,9.12,55100.0,7.724,7.7325,7.6987,7.6987,55100.0
2008-01-10 13:30:00,9.11,9.11,9.06,9.06,63600.0,7.6903,7.6903,7.6481,7.6481,63600.0
2008-01-10 13:35:00,9.06,9.06,8.97,9.0,86100.0,7.6481,7.6481,7.5721,7.5974,86100.0
2008-01-10 13:40:00,9.0,9.05,8.94,9.04,56300.0,7.5974,7.6396,7.5468,7.6312,56300.0
2008-01-10 13:45:00,9.04,9.04,8.91,8.96,57300.0,7.6312,7.6312,7.5214,7.5636,57300.0
2008-01-10 13:50:00,8.96,8.96,8.84,8.88,61700.0,7.5636,7.5636,7.4624,7.4961,61700.0
2008-01-10 13:55:00,8.89,8.9,8.86,8.87,47000.0,7.5046,7.513,7.4792,7.4877,47000.0
2008-01-10 14:00:00,8.87,8.92,8.86,8.91,58200.0,7.4877,7.5299,7.4792,7.5214,58200.0
2008-01-10 14:05:00,8.92,8.93,8.87,8.92,45500.0,7.5299,7.5383,7.4877,7.5299,45500.0
2008-01-10 14:10:00,8.92,8.94,8.89,8.91,34900.0,7.5299,7.5468,7.5046,7.5214,34900.0
2008-01-10 14:15:00,8.91,9.18,8.89,9.18,182900.0,7.5214,7.7494,7.5046,7.7494,182900.0
2008-01-10 14:20:00,9.18,9.32,9.17,9.31,249800.0,7.7494,7.8675,7.7409,7.8591,249800.0
2008-01-10 14:25:00,9.31,9.34,9.16,9.18,142400.0,7.8591,7.8844,7.7325,7.7494,142400.0
2008-01-10 14:30:00,9.18,9.33,9.16,9.22,148400.0,7.7494,7.876,7.7325,7.7831,148400.0
2008-01-10 14:35:00,9.22,9.43,9.22,9.41,108700.0,7.7831,7.9604,7.7831,7.9435,108700.0
2008-01-10 14:40:00,9.42,9.44,9.31,9.32,109800.0,7.952,7.9688,7.8591,7.8675,109800.0
2008-01-10 14:45:00,9.32,9.32,9.24,9.26,91900.0,7.8675,7.8675,7.8,7.8169,91900.0
2008-01-10 14:50:00,9.26,9.35,9.25,9.35,81000.0,7.8169,7.8929,7.8085,7.8929,81000.0
2008-01-10 14:55:00,9.35,9.38,9.35,9.38,93600.0,7.8929,7.9182,7.8929,7.9182,93600.0
2008-01-10 15:00:00,9.38,9.41,9.34,9.4,110700.0,7.9182,7.9435,7.8844,7.9351,110700.0
2008-01-10 15:05:00,9.41,9.56,9.4,9.53,205600.0,7.9435,8.0701,7.9351,8.0448,205600.0
2008-01-10 15:10:00,9.53,9.57,9.52,9.55,163600.0,8.0448,8.0786,8.0364,8.0617,163600.0
2008-01-10 15:15:00,9.55,9.58,9.41,9.43,320500.0,8.0617,8.087,7.9435,7.9604,320500.0
2008-01-10 15:20:00,9.43,9.44,9.38,9.43,167200.0,7.9604,7.9688,7.9182,7.9604,167200.0
2008-01-10 15:25:00,9.43,9.52,9.42,9.52,209000.0,7.9604,8.0364,7.952,8.0364,209000.0
2008-01-10 15:30:00,9.52,9.58,9.49,9.56,237000.0,8.0364,8.087,8.0111,8.0701,237000.0
2008-01-10 15:35:00,9.56,9.59,9.47,9.48,324900.0,8.0701,8.0955,7.9942,8.0026,324900.0
2008-01-10 15:40:00,9.47,9.5,9.39,9.39,286500.0,7.9942,8.0195,7.9266,7.9266,286500.0
2008-01-10 15:45:00,9.39,9.42,9.32,9.36,207600.0,7.9266,7.952,7.8675,7.9013,207600.0
2008-01-10 15:50:00,9.36,9.36,9.31,9.34,141300.0,7.9013,7.9013,7.8591,7.8844,141300.0
2008-01-10 15:55:00,9.34,9.34,9.16,9.28,439400.0,7.8844,7.8844,7.7325,7.8338,439400.0
2008-01-11 09:30:00,9.22,9.3,9.03,9.06,187200.0,7.7831,7.8507,7.6227,7.6481,187200.0
2008-01-11 09:35:00,9.04,9.08,8.87,9.01,121200.0,7.6312,7.6649,7.4877,7.6059,121200.0
2008-01-11 09:40:00,9.01,9.11,8.92,8.95,158100.0,7.6059,7.6903,7.5299,7.5552,158100.0
2008-01-11 09:45:00,8.95,9.03,8.9,9.03,109900.0,7.5552,7.6227,7.513,7.6227,109900.0
2008-01-11 09:50:00,9.04,9.09,8.97,9.03,155300.0,7.6312,7.6734,7.5721,7.6227,155300.0
2008-01-11 09:55:00,9.03,9.03,8.92,8.98,111000.0,7.6227,7.6227,7.5299,7.5805,111000.0
2008-01-11 10:00:00,8.98,8.98,8.91,8.94,86900.0,7.5805,7.5805,7.5214,7.5468,86900.0
2008-01-11 10:05:00,8.94,8.94,8.86,8.88,87200.0,7.5468,7.5468,7.4792,7.4961,87200.0
2008-01-11 10:10:00,8.88,8.92,8.85,8.9,131400.0,7.4961,7.5299,7.4708,7.513,131400.0
2008-01-11 10:15:00,8.9,8.95,8.87,8.9,103300.0,7.513,7.5552,7.4877,7.513,103300.0
2008-01-11 10:20:00,8.91,8.98,8.91,8.98,141900.0,7.5214,7.5805,7.5214,7.5805,141900.0
2008-01-11 10:25:00,8.98,9.01,8.91,8.94,213200.0,7.5805,7.6059,7.5214,7.5468,213200.0
2008-01-11 10:30:00,8.95,8.96,8.87,8.88,92700.0,7.5552,7.5636,7.4877,7.4961,92700.0
2008-01-11 10:35:00,8.88,9.01,8.87,9.01,92500.0,7.4961,7.6059,7.4877,7.6059,92500.0
2008-01-11 10:40:00,9.01,9.05,8.96,8.96,118500.0,7.6059,7.6396,7.5636,7.5636,118500.0
2008-01-11 10:45:00,8.96,9.12,8.96,9.1,155100.0,7.5636,7.6987,7.5636,7.6818,155100.0
2008-01-11 10:50:00,9.11,9.2,9.04,9.16,117200.0,7.6903,7.7662,7.6312,7.7325,117200.0
2008-01-11 10:55:00,9.16,9.16,8.97,9.01,144100.0,7.7325,7.7325,7.5721,7.6059,144100.0
2008-01-11 11:00:00,9.01,9.08,8.98,9.07,122400.0,7.6059,7.6649,7.5805,7.6565,122400.0
2008-01-11 11:05:00,9.07,9.1,8.99,9.06,108200.0,7.6565,7.6818,7.589,7.6481,108200.0
2008-01-11 11:10:00,9.06,9.16,9.02,9.16,125600.0,7.6481,7.7325,7.6143,7.7325,125600.0
2008-01-11 11:15:00,9.16,9.23,9.14,9.15,263700.0,7.7325,7.7916,7.7156,7.724,263700.0
2008-01-11 11:20:00,9.15,9.25,9.14,9.25,149600.0,7.724,7.8085,7.7156,7.8085,149600.0
2008-01-11 11:25:00,9.25,9.27,9.24,9.26,145900.0,7.8085,7.8253,7.8,7.8169,145900.0
2008-01-11 11:30:00,9.26,9.53,9.25,9.45,257500.0,7.8169,8.0448,7.8085,7.9773,257500.0
2008-01-11 11:35:00,9.45,9.49,9.27,9.28,178100.0,7.9773,8.0111,7.8253,7.8338,178100.0
2008-01-11 11:40:00,9.28,9.29,9.18,9.26,135700.0,7.8338,7.8422,7.7494,7.8169,135700.0
2008-01-11 11:45:00,9.26,9.37,9.24,9.37,80500.0,7.8169,7.9098,7.8,7.9098,80500.0
2008-01-11 11:50:00,9.38,9.38,9.27,9.32,75500.0,7.9182,7.9182,7.8253,7.8675,75500.0
2008-01-11 11:55:00,9.32,9.35,9.25,9.28,44400.0,7.8675,7.8929,7.8085,7.8338,44400.0
2008-01-11 12:00:00,9.28,9.28,9.16,9.19,73200.0,7.8338,7.8338,7.7325,7.7578,73200.0
2008-01-11 12:05:00,9.19,9.19,9.05,9.13,160500.0,7.7578,7.7578,7.6396,7.7072,160500.0
2008-01-11 12:10:00,9.13,9.18,9.12,9.16,44200.0,7.7072,7.7494,7.6987,7.7325,44200.0
2008-01-11 12:15:00,9.16,9.23,9.15,9.15,52300.0,7.7325,7.7916,7.724,7.724,52300.0
2008-01-11 12:20:00,9.14,9.2,9.11,9.12,45100.0,7.7156,7.7662,7.6903,7.6987,45100.0
2008-01-11 12:25:00,9.12,9.24,9.11,9.19,73800.0,7.6987,7.8,7.6903,7.7578,73800.0
2008-01-11 12:30:00,9.18,9.22,9.14,9.14,62500.0,7.7494,7.7831,7.7156,7.7156,62500.0
2008-01-11 12:35:00,9.13,9.2,9.11,9.19,80300.0,7.7072,7.7662,7.6903,7.7578,80300.0
2008-01-11 12:40:00,9.19,9.24,9.18,9.23,96300.0,7.7578,7.8,7.7494,7.7916,96300.0
2008-01-11 12:45:00,9.22,9.32,9.21,9.32,71300.0,7.7831,7.8675,7.7747,7.8675,71300.0
2008-01-11 12:50:00,9.32,9.34,9.27,9.32,52900.0,7.8675,7.8844,7.8253,7.8675,52900.0
2008-01-11 12:55:00,9.31,9.4,9.31,9.4,76400.0,7.8591,7.9351,7.8591,7.9351,76400.0
2008-01-11 13:00:00,9.4,9.43,9.25,9.26,75200.0,7.9351,7.9604,7.8085,7.8169,75200.0
2008-01-11 13:05:00,9.26,9.3,9.21,9.23,70500.0,7.8169,7.8507,7.7747,7.7916,70500.0
2008-01-11 13:10:00,9.22,9.25,9.18,9.2,53100.0,7.7831,7.8085,7.7494,7.7662,53100.0
2008-01-11 13:15:00,9.2,9.2,9.12,9.14,77800.0,7.7662,7.7662,7.6987,7.7156,77800.0
2008-01-11 13:20:00,9.13,9.21,9.04,9.2,208200.0,7.7072,7.7747,7.6312,7.7662,208200.0
2008-01-11 13:25:00,9.21,9.26,9.18,9.23,61900.0,7.7747,7.8169,7.7494,7.7916,61900.0
2008-01-11 13:30:00,9.22,9.27,9.19,9.26,38600.0,7.7831,7.8253,7.7578,7.8169,38600.0
2008-01-11 13:35:00,9.26,9.29,9.18,9.22,71800.0,7.8169,7.8422,7.7494,7.7831,71800.0
2008-01-11 13:40:00,9.22,9.26,9.18,9.19,37200.0,7.7831,7.8169,7.7494,7.7578,37200.0
2008-01-11 13:45:00,9.18,9.22,9.13,9.14,46600.0,7.7494,7.7831,7.7072,7.7156,46600.0
2008-01-11 13:50:00,9.14,9.21,9.14,9.2,61600.0,7.7156,7.7747,7.7156,7.7662,61600.0
2008-01-11 13:55:00,9.2,9.2,9.11,9.12,69600.0,7.7662,7.7662,7.6903,7.6987,69600.0
2008-01-11 14:00:00,9.12,9.17,9.11,9.16,75400.0,7.6987,7.7409,7.6903,7.7325,75400.0
2008-01-11 14:05:00,9.16,9.19,9.15,9.16,32900.0,7.7325,7.7578,7.724,7.7325,32900.0
2008-01-11 14:10:00,9.17,9.17,9.12,9.16,59000.0,7.7409,7.7409,7.6987,7.7325,59000.0
2008-01-11 14:15:00,9.16,9.22,9.15,9.21,71700.0,7.7325,7.7831,7.724,7.7747,71700.0
2008-01-11 14:20:00,9.21,9.21,9.15,9.16,34400.0,7.7747,7.7747,7.724,7.7325,34400.0
2008-01-11 14:25:00,9.16,9.2,9.14,9.14,54300.0,7.7325,7.7662,7.7156,7.7156,54300.0
2008-01-11 14:30:00,9.14,9.14,9.11,9.14,60500.0,7.7156,7.7156,7.6903,7.7156,60500.0
2008-01-11 14:35:00,9.14,9.15,9.11,9.11,51800.0,7.7156,7.724,7.6903,7.6903,51800.0
2008-01-11 14:40:00,9.11,9.13,9.11,9.13,56600.0,7.6903,7.7072,7.6903,7.7072,56600.0
2008-01-11 14:45:00,9.12,9.16,9.08,9.08,96900.0,7.6987,7.7325,7.6649,7.6649,96900.0
2008-01-11 14:50:00,9.08,9.1,9.05,9.06,79200.0,7.6649,7.6818,7.6396,7.6481,79200.0
2008-01-11 14:55:00,9.06,9.09,9.01,9.08,137100.0,7.6481,7.6734,7.6059,7.6649,137100.0
2008-01-11 15:00:00,9.08,9.08,9.03,9.04,80800.0,7.6649,7.6649,7.6227,7.6312,80800.0
2008-01-11 15:05:00,9.04,9.13,9.01,9.04,139300.0,7.6312,7.7072,7.6059,7.6312,139300.0
2008-01-11 15:10:00,9.04,9.07,9.01,9.06,112400.0,7.6312,7.6565,7.6059,7.6481,112400.0
2008-01-11 15:15:00,9.07,9.09,9.0,9.02,118000.0,7.6565,7.6734,7.5974,7.6143,118000.0
2008-01-11 15:20:00,9.02,9.03,9.0,9.01,144300.0,7.6143,7.6227,7.5974,7.6059,144300.0
2008-01-11 15:25:00,9.0,9.08,9.0,9.05,166600.0,7.5974,7.6649,7.5974,7.6396,166600.0
2008-01-11 15:30:00,9.05,9.05,9.01,9.04,153700.0,7.6396,7.6396,7.6059,7.6312,153700.0
2008-01-11 15:35:00,9.04,9.09,9.03,9.08,110500.0,7.6312,7.6734,7.6227,7.6649,110500.0
2008-01-11 15:40:00,9.08,9.08,9.03,9.03,142600.0,7.6649,7.6649,7.6227,7.6227,142600.0
2008-01-11 15:45:00,9.03,9.06,9.02,9.05,111000.0,7.6227,7.6481,7.6143,7.6396,111000.0
2008-01-11 15:50:00,9.05,9.21,9.04,9.2,264800.0,7.6396,7.7747,7.6312,7.7662,264800.0
2008-01-11 15:55:00,9.2,9.2,9.11,9.16,345400.0,7.7662,7.7662,7.6903,7.7325,345400.0
2008-01-14 09:30:00,9.23,9.39,9.14,9.15,113000.0,7.7916,7.9266,7.7156,7.724,113000.0
2008-01-14 09:35:00,9.15,9.23,9.05,9.05,116300.0,7.724,7.7916,7.6396,7.6396,116300.0
2008-01-14 09:40:00,9.05,9.13,9.02,9.03,63700.0,7.6396,7.7072,7.6143,7.6227,63700.0
2008-01-14 09:45:00,9.03,9.14,9.0,9.08,390400.0,7.6227,7.7156,7.5974,7.6649,390400.0
2008-01-14 09:50:00,9.07,9.14,9.06,9.09,81600.0,7.6565,7.7156,7.6481,7.6734,81600.0
2008-01-14 09:55:00,9.1,9.2,9.07,9.12,158400.0,7.6818,7.7662,7.6565,7.6987,158400.0
2008-01-14 10:00:00,9.12,9.18,9.06,9.18,97200.0,7.6987,7.7494,7.6481,7.7494,97200.0
2008-01-14 10:05:00,9.18,9.19,9.04,9.05,152800.0,7.7494,7.7578,7.6312,7.6396,152800.0
2008-01-14 10:10:00,9.05,9.11,8.99,9.1,167600.0,7.6396,7.6903,7.589,7.6818,167600.0
2008-01-14 10:15:00,9.11,9.19,9.08,9.18,118300.0,7.6903,7.7578,7.6649,7.7494,118300.0
2008-01-14 10:20:00,9.2,9.22,9.1,9.11,78200.0,7.7662,7.7831,7.6818,7.6903,78200.0
2008-01-14 10:25:00,9.11,9.15,9.1,9.11,17000.0,7.6903,7.724,7.6818,7.6903,17000.0
2008-01-14 10:30:00,9.11,9.22,9.11,9.21,48300.0,7.6903,7.7831,7.6903,7.7747,48300.0
2008-01-14 10:35:00,9.21,9.22,9.13,9.18,43200.0,7.7747,7.7831,7.7072,7.7494,43200.0
2008-01-14 10:40:00,9.18,9.18,9.12,9.15,55500.0,7.7494,7.7494,7.6987,7.724,55500.0
2008-01-14 10:45:00,9.16,9.18,9.11,9.13,57900.0,7.7325,7.7494,7.6903,7.7072,57900.0
2008-01-14 10:50:00,9.14,9.16,9.13,9.15,45800.0,7.7156,7.7325,7.7072,7.724,45800.0
2008-01-14 10:55:00,9.15,9.2,9.11,9.2,60500.0,7.724,7.7662,7.6903,7.7662,60500.0
2008-01-14 11:00:00,9.2,9.28,9.18,9.19,83400.0,7.7662,7.8338,7.7494,7.7578,83400.0
2008-01-14 11:05:00,9.19,9.21,9.14,9.18,60500.0,7.7578,7.7747,7.7156,7.7494,60500.0
2008-01-14 11:10:00,9.19,9.2,9.15,9.18,46400.0,7.7578,7.7662,7.724,7.7494,46400.0
2008-01-14 11:15:00,9.18,9.2,9.15,9.16,28700.0,7.7494,7.7662,7.724,7.7325,28700.0
2008-01-14 11:20:00,9.16,9.17,9.15,9.16,34000.0,7.7325,7.7409,7.724,7.7325,34000.0
2008-01-14 11:25:00,9.15,9.26,9.11,9.24,84000.0,7.724,7.8169,7.6903,7.8,84000.0
2008-01-14 11:30:00,9.24,9.25,9.14,9.16,39000.0,7.8,7.8085,7.7156,7.7325,39000.0
2008-01-14 11:35:00,9.17,9.18,9.14,9.15,39500.0,7.7409,7.7494,7.7156,7.724,39500.0
2008-01-14 11:40:00,9.15,9.2,9.15,9.16,47000.0,7.724,7.7662,7.724,7.7325,47000.0
2008-01-14 11:45:00,9.16,9.19,9.15,9.18,48600.0,7.7325,7.7578,7.724,7.7494,48600.0
2008-01-14 11:50:00,9.19,9.19,9.15,9.15,29500.0,7.7578,7.7578,7.724,7.724,29500.0
2008-01-14 11:55:00,9.15,9.16,9.14,9.14,92600.0,7.724,7.7325,7.7156,7.7156,92600.0
2008-01-14 12:00:00,9.14,9.16,9.14,9.15,28700.0,7.7156,7.7325,7.7156,7.724,28700.0
2008-01-14 12:05:00,9.15,9.16,9.13,9.15,56200.0,7.724,7.7325,7.7072,7.724,56200.0
2008-01-14 12:10:00,9.15,9.16,9.14,9.15,74300.0,7.724,7.7325,7.7156,7.724,74300.0
2008-01-14 12:15:00,9.15,9.16,9.14,9.14,67300.0,7.724,7.7325,7.7156,7.7156,67300.0
2008-01-14 12:20:00,9.15,9.15,9.13,9.13,196500.0,7.724,7.724,7.7072,7.7072,196500.0
2008-01-14 12:25:00,9.13,9.14,9.13,9.13,22900.0,7.7072,7.7156,7.7072,7.7072,22900.0
2008-01-14 12:30:00,9.13,9.15,9.11,9.15,49900.0,7.7072,7.724,7.6903,7.724,49900.0
2008-01-14 12:35:00,9.15,9.16,9.13,9.15,51100.0,7.724,7.7325,7.7072,7.724,51100.0
2008-01-14 12:40:00,9.15,9.15,9.1,9.11,44500.0,7.724,7.724,7.6818,7.6903,44500.0
2008-01-14 12:45:00,9.12,9.13,9.11,9.12,20900.0,7.6987,7.7072,7.6903,7.6987,20900.0
2008-01-14 12:50:00,9.13,9.13,9.1,9.11,75800.0,7.7072,7.7072,7.6818,7.6903,75800.0
2008-01-14 12:55:00,9.11,9.16,9.1,9.16,66400.0,7.6903,7.7325,7.6818,7.7325,66400.0
2008-01-14 13:00:00,9.16,9.17,9.14,9.15,37400.0,7.7325,7.7409,7.7156,7.724,37400.0
2008-01-14 13:05:00,9.16,9.16,9.13,9.15,43600.0,7.7325,7.7325,7.7072,7.724,43600.0
2008-01-14 13:10:00,9.15,9.16,9.12,9.12,71500.0,7.724,7.7325,7.6987,7.6987,71500.0
2008-01-14 13:15:00,9.13,9.16,9.11,9.14,102500.0,7.7072,7.7325,7.6903,7.7156,102500.0
2008-01-14 13:20:00,9.14,9.16,9.14,9.15,27300.0,7.7156,7.7325,7.7156,7.724,27300.0
2008-01-14 13:25:00,9.15,9.15,9.11,9.13,51300.0,7.724,7.724,7.6903,7.7072,51300.0
2008-01-14 13:30:00,9.13,9.15,9.12,9.15,41400.0,7.7072,7.724,7.6987,7.724,41400.0
2008-01-14 13:35:00,9.15,9.15,9.12,9.14,90600.0,7.724,7.724,7.6987,7.7156,90600.0
2008-01-14 13:40:00,9.14,9.2,9.14,9.2,62700.0,7.7156,7.7662,7.7156,7.7662,62700.0
2008-01-14 13:45:00,9.2,9.23,9.17,9.22,134500.0,7.7662,7.7916,7.7409,7.7831,134500.0
2008-01-14 13:50:00,9.22,9.25,9.19,9.22,96800.0,7.7831,7.8085,7.7578,7.7831,96800.0
2008-01-14 13:55:00,9.22,9.27,9.19,9.24,119000.0,7.7831,7.8253,7.7578,7.8,119000.0
2008-01-14 14:00:00,9.25,9.35,9.25,9.34,149200.0,7.8085,7.8929,7.8085,7.8844,149200.0
2008-01-14 14:05:00,9.35,9.36,9.28,9.34,158800.0,7.8929,7.9013,7.8338,7.8844,158800.0
2008-01-14 14:10:00,9.34,9.34,9.29,9.33,108400.0,7.8844,7.8844,7.8422,7.876,108400.0
2008-01-14 14:15:00,9.33,9.34,9.27,9.32,85800.0,7.876,7.8844,7.8253,7.8675,85800.0
2008-01-14 14:20:00,9.32,9.35,9.3,9.31,85600.0,7.8675,7.8929,7.8507,7.8591,85600.0
2008-01-14 14:25:00,9.31,9.35,9.3,9.34,73500.0,7.8591,7.8929,7.8507,7.8844,73500.0
2008-01-14 14:30:00,9.34,9.4,9.34,9.37,164100.0,7.8844,7.9351,7.8844,7.9098,164100.0
2008-01-14 14:35:00,9.38,9.4,9.37,9.4,82700.0,7.9182,7.9351,7.9098,7.9351,82700.0
2008-01-14 14:40:00,9.4,9.4,9.37,9.38,137400.0,7.9351,7.9351,7.9098,7.9182,137400.0
2008-01-14 14:45:00,9.39,9.44,9.39,9.44,89700.0,7.9266,7.9688,7.9266,7.9688,89700.0
2008-01-14 14:50:00,9.44,9.47,9.37,9.4,175100.0,7.9688,7.9942,7.9098,7.9351,175100.0
2008-01-14 14:55:00,9.4,9.45,9.39,9.44,165500.0,7.9351,7.9773,7.9266,7.9688,165500.0
2008-01-14 15:00:00,9.44,9.46,9.44,9.46,126800.0,7.9688,7.9857,7.9688,7.9857,126800.0
2008-01-14 15:05:00,9.46,9.51,9.45,9.51,163300.0,7.9857,8.0279,7.9773,8.0279,163300.0
2008-01-14 15:10:00,9.51,9.53,9.46,9.49,246900.0,8.0279,8.0448,7.9857,8.0111,246900.0
2008-01-14 15:15:00,9.5,9.51,9.46,9.47,165200.0,8.0195,8.0279,7.9857,7.9942,165200.0
2008-01-14 15:20:00,9.46,9.48,9.36,9.37,245400.0,7.9857,8.0026,7.9013,7.9098,245400.0
2008-01-14 15:25:00,9.38,9.41,9.37,9.4,120200.0,7.9182,7.9435,7.9098,7.9351,120200.0
2008-01-14 15:30:00,9.4,9.43,9.37,9.42,104200.0,7.9351,7.9604,7.9098,7.952,104200.0
2008-01-14 15:35:00,9.43,9.45,9.4,9.42,96400.0,7.9604,7.9773,7.9351,7.952,96400.0
2008-01-14 15:40:00,9.42,9.51,9.41,9.48,127900.0,7.952,8.0279,7.9435,8.0026,127900.0
2008-01-14 15:45:00,9.48,9.49,9.45,9.48,99400.0,8.0026,8.0111,7.9773,8.0026,99400.0
2008-01-14 15:50:00,9.48,9.5,9.44,9.45,152500.0,8.0026,8.0195,7.9688,7.9773,152500.0
2008-01-14 15:55:00,9.44,9.46,9.42,9.45,168500.0,7.9688,7.9857,7.952,7.9773,168500.0
2008-01-15 09:30:00,9.3,9.3,9.16,9.21,117800.0,7.8507,7.8507,7.7325,7.7747,117800.0
2008-01-15 09:35:00,9.21,9.21,9.12,9.17,113000.0,7.7747,7.7747,7.6987,7.7409,113000.0
2008-01-15 09:40:00,9.17,9.26,9.11,9.26,226600.0,7.7409,7.8169,7.6903,7.8169,226600.0
2008-01-15 09:45:00,9.26,9.35,9.24,9.25,181700.0,7.8169,7.8929,7.8,7.8085,181700.0
2008-01-15 09:50:00,9.25,9.36,9.24,9.34,115100.0,7.8085,7.9013,7.8,7.8844,115100.0
2008-01-15 09:55:00,9.34,9.35,9.28,9.29,75100.0,7.8844,7.8929,7.8338,7.8422,75100.0
2008-01-15 10:00:00,9.3,9.33,9.26,9.27,94900.0,7.8507,7.876,7.8169,7.8253,94900.0
2008-01-15 10:05:00,9.26,9.3,9.23,9.23,117000.0,7.8169,7.8507,7.7916,7.7916,117000.0
2008-01-15 10:10:00,9.24,9.24,9.16,9.16,191200.0,7.8,7.8,7.7325,7.7325,191200.0
2008-01-15 10:15:00,9.16,9.26,9.15,9.17,110700.0,7.7325,7.8169,7.724,7.7409,110700.0
2008-01-15 10:20:00,9.18,9.21,9.17,9.19,67000.0,7.7494,7.7747,7.7409,7.7578,67000.0
2008-01-15 10:25:00,9.19,9.22,9.16,9.18,88100.0,7.7578,7.7831,7.7325,7.7494,88100.0
2008-01-15 10:30:00,9.19,9.23,9.16,9.22,75600.0,7.7578,7.7916,7.7325,7.7831,75600.0
2008-01-15 10:35:00,9.23,9.24,9.19,9.2,56800.0,7.7916,7.8,7.7578,7.7662,56800.0
2008-01-15 10:40:00,9.2,9.2,9.11,9.14,101700.0,7.7662,7.7662,7.6903,7.7156,101700.0
2008-01-15 10:45:00,9.14,9.14,9.11,9.13,85800.0,7.7156,7.7156,7.6903,7.7072,85800.0
2008-01-15 10:50:00,9.13,9.14,9.11,9.13,79000.0,7.7072,7.7156,7.6903,7.7072,79000.0
2008-01-15 10:55:00,9.14,9.14,9.07,9.1,63700.0,7.7156,7.7156,7.6565,7.6818,63700.0
2008-01-15 11:00:00,9.09,9.13,9.09,9.11,43500.0,7.6734,7.7072,7.6734,7.6903,43500.0
2008-01-15 11:05:00,9.12,9.16,9.11,9.14,36800.0,7.6987,7.7325,7.6903,7.7156,36800.0
2008-01-15 11:10:00,9.14,9.22,9.13,9.22,101500.0,7.7156,7.7831,7.7072,7.7831,101500.0
2008-01-15 11:15:00,9.22,9.22,9.17,9.17,52800.0,7.7831,7.7831,7.7409,7.7409,52800.0
2008-01-15 11:20:00,9.17,9.18,9.15,9.16,42000.0,7.7409,7.7494,7.724,7.7325,42000.0
2008-01-15 11:25:00,9.16,9.16,9.09,9.11,74200.0,7.7325,7.7325,7.6734,7.6903,74200.0
2008-01-15 11:30:00,9.11,9.12,9.09,9.12,42600.0,7.6903,7.6987,7.6734,7.6987,42600.0
2008-01-15 11:35:00,9.11,9.11,9.08,9.09,29800.0,7.6903,7.6903,7.6649,7.6734,29800.0
2008-01-15 11:40:00,9.08,9.09,9.04,9.04,48800.0,7.6649,7.6734,7.6312,7.6312,48800.0
2008-01-15 11:45:00,9.05,9.06,9.02,9.02,70600.0,7.6396,7.6481,7.6143,7.6143,70600.0
2008-01-15 11:50:00,9.01,9.03,8.98,8.99,130800.0,7.6059,7.6227,7.5805,7.589,130800.0
2008-01-15 11:55:00,9.0,9.01,8.99,9.01,37600.0,7.5974,7.6059,7.589,7.6059,37600.0
2008-01-15 12:00:00,9.0,9.0,8.98,8.99,63100.0,7.5974,7.5974,7.5805,7.589,63100.0
2008-01-15 12:05:00,8.98,9.01,8.97,8.97,102500.0,7.5805,7.6059,7.5721,7.5721,102500.0
2008-01-15 12:10:00,8.96,8.97,8.93,8.96,99900.0,7.5636,7.5721,7.5383,7.5636,99900.0
2008-01-15 12:15:00,8.96,8.96,8.94,8.95,47100.0,7.5636,7.5636,7.5468,7.5552,47100.0
2008-01-15 12:20:00,8.95,8.96,8.93,8.95,59300.0,7.5552,7.5636,7.5383,7.5552,59300.0
2008-01-15 12:25:00,8.95,8.96,8.93,8.93,39600.0,7.5552,7.5636,7.5383,7.5383,39600.0
2008-01-15 12:30:00,8.92,8.93,8.86,8.87,93800.0,7.5299,7.5383,7.4792,7.4877,93800.0
2008-01-15 12:35:00,8.87,8.93,8.86,8.91,115800.0,7.4877,7.5383,7.4792,7.5214,115800.0
2008-01-15 12:40:00,8.92,8.96,8.91,8.92,60200.0,7.5299,7.5636,7.5214,7.5299,60200.0
2008-01-15 12:45:00,8.92,8.93,8.9,8.93,84900.0,7.5299,7.5383,7.513,7.5383,84900.0
2008-01-15 12:50:00,8.93,8.93,8.91,8.92,56900.0,7.5383,7.5383,7.5214,7.5299,56900.0
2008-01-15 12:55:00,8.92,8.92,8.88,8.89,134500.0,7.5299,7.5299,7.4961,7.5046,134500.0
2008-01-15 13:00:00,8.88,8.9,8.86,8.88,188700.0,7.4961,7.513,7.4792,7.4961,188700.0
2008-01-15 13:05:00,8.88,8.89,8.87,8.87,110100.0,7.4961,7.5046,7.4877,7.4877,110100.0
2008-01-15 13:10:00,8.87,8.89,8.87,8.88,143500.0,7.4877,7.5046,7.4877,7.4961,143500.0
2008-01-15 13:15:00,8.88,8.88,8.85,8.86,118300.0,7.4961,7.4961,7.4708,7.4792,118300.0
2008-01-15 13:20:00,8.86,8.86,8.81,8.82,77700.0,7.4792,7.4792,7.437,7.4455,77700.0
2008-01-15 13:25:00,8.82,8.82,8.77,8.78,128500.0,7.4455,7.4455,7.4033,7.4117,128500.0
2008-01-15 13:30:00,8.78,8.79,8.75,8.78,62500.0,7.4117,7.4201,7.3864,7.4117,62500.0
2008-01-15 13:35:00,8.78,8.81,8.76,8.77,112300.0,7.4117,7.437,7.3948,7.4033,112300.0
2008-01-15 13:40:00,8.77,8.81,8.76,8.81,125000.0,7.4033,7.437,7.3948,7.437,125000.0
2008-01-15 13:45:00,8.81,8.82,8.8,8.82,68700.0,7.437,7.4455,7.4286,7.4455,68700.0
2008-01-15 13:50:00,8.81,8.81,8.78,8.79,132200.0,7.437,7.437,7.4117,7.4201,132200.0
2008-01-15 13:55:00,8.8,8.81,8.77,8.8,79600.0,7.4286,7.437,7.4033,7.4286,79600.0
2008-01-15 14:00:00,8.8,8.81,8.8,8.8,53900.0,7.4286,7.437,7.4286,7.4286,53900.0
2008-01-15 14:05:00,8.81,8.84,8.8,8.83,82100.0,7.437,7.4624,7.4286,7.4539,82100.0
2008-01-15 14:10:00,8.84,8.89,8.83,8.88,125200.0,7.4624,7.5046,7.4539,7.4961,125200.0
2008-01-15 14:15:00,8.88,8.89,8.84,8.87,78400.0,7.4961,7.5046,7.4624,7.4877,78400.0
2008-01-15 14:20:00,8.86,8.87,8.82,8.82,59600.0,7.4792,7.4877,7.4455,7.4455,59600.0
2008-01-15 14:25:00,8.83,8.97,8.82,8.85,163800.0,7.4539,7.5721,7.4455,7.4708,163800.0
2008-01-15 14:30:00,8.85,8.85,8.82,8.82,67800.0,7.4708,7.4708,7.4455,7.4455,67800.0
2008-01-15 14:35:00,8.82,8.82,8.79,8.8,68800.0,7.4455,7.4455,7.4201,7.4286,68800.0
2008-01-15 14:40:00,8.8,8.86,8.8,8.82,110900.0,7.4286,7.4792,7.4286,7.4455,110900.0
2008-01-15 14:45:00,8.82,8.84,8.81,8.81,105000.0,7.4455,7.4624,7.437,7.437,105000.0
2008-01-15 14:50:00,8.82,8.85,8.82,8.83,96200.0,7.4455,7.4708,7.4455,7.4539,96200.0
2008-01-15 14:55:00,8.83,8.83,8.79,8.8,98500.0,7.4539,7.4539,7.4201,7.4286,98500.0
2008-01-15 15:00:00,8.79,8.79,8.75,8.76,68500.0,7.4201,7.4201,7.3864,7.3948,68500.0
2008-01-15 15:05:00,8.76,8.77,8.75,8.76,71200.0,7.3948,7.4033,7.3864,7.3948,71200.0
2008-01-15 15:10:00,8.76,8.76,8.74,8.74,171700.0,7.3948,7.3948,7.3779,7.3779,171700.0
2008-01-15 15:15:00,8.74,8.74,8.68,8.69,181600.0,7.3779,7.3779,7.3273,7.3357,181600.0
2008-01-15 15:20:00,8.69,8.73,8.68,8.7,201200.0,7.3357,7.3695,7.3273,7.3442,201200.0
2008-01-15 15:25:00,8.7,8.75,8.69,8.73,258000.0,7.3442,7.3864,7.3357,7.3695,258000.0
2008-01-15 15:30:00,8.73,8.75,8.73,8.75,117900.0,7.3695,7.3864,7.3695,7.3864,117900.0
2008-01-15 15:35:00,8.75,8.8,8.74,8.78,186600.0,7.3864,7.4286,7.3779,7.4117,186600.0
2008-01-15 15:40:00,8.78,8.78,8.73,8.73,187900.0,7.4117,7.4117,7.3695,7.3695,187900.0
2008-01-15 15:45:00,8.73,8.74,8.67,8.73,357800.0,7.3695,7.3779,7.3188,7.3695,357800.0
2008-01-15 15:50:00,8.73,8.81,8.72,8.78,362800.0,7.3695,7.437,7.3611,7.4117,362800.0
2008-01-15 15:55:00,8.78,8.86,8.77,8.84,569200.0,7.4117,7.4792,7.4033,7.4624,569200.0
2008-01-16 09:30:00,8.51,8.92,8.51,8.92,145900.0,7.1838,7.5299,7.1838,7.5299,145900.0
2008-01-16 09:35:00,8.93,8.99,8.83,8.98,128000.0,7.5383,7.589,7.4539,7.5805,128000.0
2008-01-16 09:40:00,8.98,9.21,8.96,9.19,187100.0,7.5805,7.7747,7.5636,7.7578,187100.0
2008-01-16 09:45:00,9.19,9.21,9.04,9.08,146800.0,7.7578,7.7747,7.6312,7.6649,146800.0
2008-01-16 09:50:00,9.08,9.1,8.96,9.08,134600.0,7.6649,7.6818,7.5636,7.6649,134600.0
2008-01-16 09:55:00,9.08,9.09,8.77,8.79,158000.0,7.6649,7.6734,7.4033,7.4201,158000.0
2008-01-16 10:00:00,8.79,8.95,8.77,8.86,104800.0,7.4201,7.5552,7.4033,7.4792,104800.0
2008-01-16 10:05:00,8.86,8.96,8.85,8.88,109600.0,7.4792,7.5636,7.4708,7.4961,109600.0
2008-01-16 10:10:00,8.88,8.9,8.84,8.84,143700.0,7.4961,7.513,7.4624,7.4624,143700.0
2008-01-16 10:15:00,8.84,8.84,8.77,8.79,125300.0,7.4624,7.4624,7.4033,7.4201,125300.0
2008-01-16 10:20:00,8.79,8.86,8.76,8.86,72200.0,7.4201,7.4792,7.3948,7.4792,72200.0
2008-01-16 10:25:00,8.85,8.88,8.78,8.81,80100.0,7.4708,7.4961,7.4117,7.437,80100.0
2008-01-16 10:30:00,8.8,8.88,8.8,8.88,157900.0,7.4286,7.4961,7.4286,7.4961,157900.0
2008-01-16 10:35:00,8.88,8.88,8.84,8.86,81100.0,7.4961,7.4961,7.4624,7.4792,81100.0
2008-01-16 10:40:00,8.87,8.88,8.82,8.84,49400.0,7.4877,7.4961,7.4455,7.4624,49400.0
2008-01-16 10:45:00,8.83,8.84,8.79,8.8,32800.0,7.4539,7.4624,7.4201,7.4286,32800.0
2008-01-16 10:50:00,8.8,8.82,8.76,8.8,167000.0,7.4286,7.4455,7.3948,7.4286,167000.0
2008-01-16 10:55:00,8.8,8.82,8.8,8.81,43700.0,7.4286,7.4455,7.4286,7.437,43700.0
2008-01-16 11:00:00,8.82,8.85,8.81,8.85,90000.0,7.4455,7.4708,7.437,7.4708,90000.0
2008-01-16 11:05:00,8.84,8.96,8.84,8.96,157400.0,7.4624,7.5636,7.4624,7.5636,157400.0
2008-01-16 11:10:00,8.95,8.95,8.87,8.9,83600.0,7.5552,7.5552,7.4877,7.513,83600.0
2008-01-16 11:15:00,8.9,8.94,8.9,8.94,43200.0,7.513,7.5468,7.513,7.5468,43200.0
2008-01-16 11:20:00,8.95,9.0,8.94,8.99,61200.0,7.5552,7.5974,7.5468,7.589,61200.0
2008-01-16 11:25:00,8.99,9.09,8.99,9.03,142700.0,7.589,7.6734,7.589,7.6227,142700.0
2008-01-16 11:30:00,9.03,9.08,9.02,9.07,53900.0,7.6227,7.6649,7.6143,7.6565,53900.0
2008-01-16 11:35:00,9.07,9.07,8.94,8.99,93300.0,7.6565,7.6565,7.5468,7.589,93300.0
2008-01-16 11:40:00,8.98,8.98,8.92,8.94,44000.0,7.5805,7.5805,7.5299,7.5468,44000.0
2008-01-16 11:45:00,8.94,9.01,8.93,9.0,58300.0,7.5468,7.6059,7.5383,7.5974,58300.0
2008-01-16 11:50:00,9.0,9.1,8.99,9.1,182400.0,7.5974,7.6818,7.589,7.6818,182400.0
2008-01-16 11:55:00,9.1,9.14,9.07,9.1,141300.0,7.6818,7.7156,7.6565,7.6818,141300.0
2008-01-16 12:00:00,9.1,9.2,9.09,9.15,135200.0,7.6818,7.7662,7.6734,7.724,135200.0
2008-01-16 12:05:00,9.14,9.25,9.14,9.16,1145900.0,7.7156,7.8085,7.7156,7.7325,1145900.0
2008-01-16 12:10:00,9.15,9.21,9.11,9.15,184100.0,7.724,7.7747,7.6903,7.724,184100.0
2008-01-16 12:15:00,9.15,9.26,9.14,9.22,120900.0,7.724,7.8169,7.7156,7.7831,120900.0
2008-01-16 12:20:00,9.23,9.25,9.18,9.2,173100.0,7.7916,7.8085,7.7494,7.7662,173100.0
2008-01-16 12:25:00,9.21,9.25,9.2,9.23,77000.0,7.7747,7.8085,7.7662,7.7916,77000.0
2008-01-16 12:30:00,9.23,9.37,9.22,9.32,298600.0,7.7916,7.9098,7.7831,7.8675,298600.0
2008-01-16 12:35:00,9.32,9.35,9.28,9.3,105000.0,7.8675,7.8929,7.8338,7.8507,105000.0
2008-01-16 12:40:00,9.29,9.36,9.28,9.34,115400.0,7.8422,7.9013,7.8338,7.8844,115400.0
2008-01-16 12:45:00,9.35,9.35,9.29,9.29,79500.0,7.8929,7.8929,7.8422,7.8422,79500.0
2008-01-16 12:50:00,9.29,9.31,9.2,9.23,141800.0,7.8422,7.8591,7.7662,7.7916,141800.0
2008-01-16 12:55:00,9.24,9.25,9.23,9.24,330200.0,7.8,7.8085,7.7916,7.8,330200.0
2008-01-16 13:00:00,9.23,9.31,9.23,9.28,91500.0,7.7916,7.8591,7.7916,7.8338,91500.0
2008-01-16 13:05:00,9.28,9.31,9.27,9.31,31100.0,7.8338,7.8591,7.8253,7.8591,31100.0
2008-01-16 13:10:00,9.3,9.3,9.25,9.25,87800.0,7.8507,7.8507,7.8085,7.8085,87800.0
2008-01-16 13:15:00,9.24,9.25,9.16,9.2,81900.0,7.8,7.8085,7.7325,7.7662,81900.0
2008-01-16 13:20:00,9.2,9.25,9.18,9.24,89800.0,7.7662,7.8085,7.7494,7.8,89800.0
2008-01-16 13:25:00,9.24,9.24,9.15,9.17,120700.0,7.8,7.8,7.724,7.7409,120700.0
2008-01-16 13:30:00,9.18,9.23,9.16,9.23,77900.0,7.7494,7.7916,7.7325,7.7916,77900.0
2008-01-16 13:35:00,9.23,9.3,9.22,9.26,83800.0,7.7916,7.8507,7.7831,7.8169,83800.0
2008-01-16 13:40:00,9.27,9.27,9.21,9.26,85100.0,7.8253,7.8253,7.7747,7.8169,85100.0
2008-01-16 13:45:00,9.26,9.28,9.22,9.24,51200.0,7.8169,7.8338,7.7831,7.8,51200.0
2008-01-16 13:50:00,9.24,9.26,9.23,9.24,21500.0,7.8,7.8169,7.7916,7.8,21500.0
2008-01-16 13:55:00,9.24,9.26,9.19,9.21,73600.0,7.8,7.8169,7.7578,7.7747,73600.0
2008-01-16 14:00:00,9.2,9.27,9.19,9.26,267600.0,7.7662,7.8253,7.7578,7.8169,267600.0
2008-01-16 14:05:00,9.27,9.4,9.25,9.36,124300.0,7.8253,7.9351,7.8085,7.9013,124300.0
2008-01-16 14:10:00,9.37,9.38,9.3,9.38,193500.0,7.9098,7.9182,7.8507,7.9182,193500.0
2008-01-16 14:15:00,9.38,9.41,9.29,9.35,96100.0,7.9182,7.9435,7.8422,7.8929,96100.0
2008-01-16 14:20:00,9.35,9.38,9.32,9.38,151200.0,7.8929,7.9182,7.8675,7.9182,151200.0
2008-01-16 14:25:00,9.37,9.46,9.36,9.46,122800.0,7.9098,7.9857,7.9013,7.9857,122800.0
2008-01-16 14:30:00,9.46,9.54,9.45,9.53,189500.0,7.9857,8.0533,7.9773,8.0448,189500.0
2008-01-16 14:35:00,9.53,9.63,9.51,9.61,211700.0,8.0448,8.1292,8.0279,8.1124,211700.0
2008-01-16 14:40:00,9.62,9.72,9.61,9.71,149500.0,8.1208,8.2052,8.1124,8.1968,149500.0
2008-01-16 14:45:00,9.71,9.83,9.7,9.82,269400.0,8.1968,8.2981,8.1883,8.2896,269400.0
2008-01-16 14:50:00,9.81,9.84,9.66,9.66,298400.0,8.2812,8.3065,8.1546,8.1546,298400.0
2008-01-16 14:55:00,9.66,9.67,9.6,9.61,179700.0,8.1546,8.163,8.1039,8.1124,179700.0
2008-01-16 15:00:00,9.62,9.62,9.57,9.59,282800.0,8.1208,8.1208,8.0786,8.0955,282800.0
2008-01-16 15:05:00,9.59,9.61,9.57,9.6,120300.0,8.0955,8.1124,8.0786,8.1039,120300.0
2008-01-16 15:10:00,9.61,9.61,9.55,9.59,110500.0,8.1124,8.1124,8.0617,8.0955,110500.0
2008-01-16 15:15:00,9.59,9.68,9.58,9.68,164000.0,8.0955,8.1714,8.087,8.1714,164000.0
2008-01-16 15:20:00,9.67,9.68,9.55,9.56,178800.0,8.163,8.1714,8.0617,8.0701,178800.0
2008-01-16 15:25:00,9.57,9.63,9.55,9.63,134500.0,8.0786,8.1292,8.0617,8.1292,134500.0
2008-01-16 15:30:00,9.63,9.68,9.63,9.66,139200.0,8.1292,8.1714,8.1292,8.1546,139200.0
2008-01-16 15:35:00,9.66,9.67,9.53,9.53,177700.0,8.1546,8.163,8.0448,8.0448,177700.0
2008-01-16 15:40:00,9.54,9.55,9.44,9.46,301800.0,8.0533,8.0617,7.9688,7.9857,301800.0
2008-01-16 15:45:00,9.46,9.53,9.45,9.46,217000.0,7.9857,8.0448,7.9773,7.9857,217000.0
2008-01-16 15:50:00,9.45,9.48,9.43,9.43,246600.0,7.9773,8.0026,7.9604,7.9604,246600.0
2008-01-16 15:55:00,9.44,9.45,9.39,9.44,359300.0,7.9688,7.9773,7.9266,7.9688,359300.0
2008-01-17 09:30:00,9.45,9.54,9.31,9.41,209300.0,7.9773,8.0533,7.8591,7.9435,209300.0
2008-01-17 09:35:00,9.41,9.41,9.26,9.31,71000.0,7.9435,7.9435,7.8169,7.8591,71000.0
2008-01-17 09:40:00,9.32,9.5,9.29,9.47,78100.0,7.8675,8.0195,7.8422,7.9942,78100.0
2008-01-17 09:45:00,9.46,9.56,9.41,9.51,80900.0,7.9857,8.0701,7.9435,8.0279,80900.0
2008-01-17 09:50:00,9.5,9.52,9.46,9.51,160400.0,8.0195,8.0364,7.9857,8.0279,160400.0
2008-01-17 09:55:00,9.51,9.65,9.49,9.6,172800.0,8.0279,8.1461,8.0111,8.1039,172800.0
2008-01-17 10:00:00,9.59,9.6,9.48,9.5,211800.0,8.0955,8.1039,8.0026,8.0195,211800.0
2008-01-17 10:05:00,9.51,9.62,9.5,9.6,162100.0,8.0279,8.1208,8.0195,8.1039,162100.0
2008-01-17 10:10:00,9.6,9.69,9.56,9.69,139800.0,8.1039,8.1799,8.0701,8.1799,139800.0
2008-01-17 10:15:00,9.68,9.69,9.57,9.58,296200.0,8.1714,8.1799,8.0786,8.087,296200.0
2008-01-17 10:20:00,9.58,9.65,9.53,9.64,133200.0,8.087,8.1461,8.0448,8.1377,133200.0
2008-01-17 10:25:00,9.63,9.64,9.56,9.6,120600.0,8.1292,8.1377,8.0701,8.1039,120600.0
2008-01-17 10:30:00,9.6,9.63,9.55,9.55,216100.0,8.1039,8.1292,8.0617,8.0617,216100.0
2008-01-17 10:35:00,9.56,9.59,9.5,9.53,251300.0,8.0701,8.0955,8.0195,8.0448,251300.0
2008-01-17 10:40:00,9.53,9.62,9.5,9.61,148700.0,8.0448,8.1208,8.0195,8.1124,148700.0
2008-01-17 10:45:00,9.6,9.69,9.59,9.69,95700.0,8.1039,8.1799,8.0955,8.1799,95700.0
2008-01-17 10:50:00,9.7,9.72,9.61,9.71,105900.0,8.1883,8.2052,8.1124,8.1968,105900.0
2008-01-17 10:55:00,9.71,9.81,9.67,9.73,159200.0,8.1968,8.2812,8.163,8.2137,159200.0
2008-01-17 11:00:00,9.73,9.9,9.73,9.9,161800.0,8.2137,8.3572,8.2137,8.3572,161800.0
2008-01-17 11:05:00,9.9,9.95,9.84,9.85,172600.0,8.3572,8.3994,8.3065,8.3149,172600.0
2008-01-17 11:10:00,9.85,9.92,9.85,9.91,185300.0,8.3149,8.374,8.3149,8.3656,185300.0
2008-01-17 11:15:00,9.9,9.92,9.84,9.89,130300.0,8.3572,8.374,8.3065,8.3487,130300.0
2008-01-17 11:20:00,9.88,9.88,9.8,9.83,188800.0,8.3403,8.3403,8.2727,8.2981,188800.0
2008-01-17 11:25:00,9.83,9.84,9.81,9.82,93200.0,8.2981,8.3065,8.2812,8.2896,93200.0
2008-01-17 11:30:00,9.82,9.82,9.78,9.79,141200.0,8.2896,8.2896,8.2559,8.2643,141200.0
2008-01-17 11:35:00,9.78,9.79,9.72,9.73,130000.0,8.2559,8.2643,8.2052,8.2137,130000.0
2008-01-17 11:40:00,9.72,9.73,9.68,9.69,150700.0,8.2052,8.2137,8.1714,8.1799,150700.0
2008-01-17 11:45:00,9.69,9.76,9.68,9.72,125100.0,8.1799,8.239,8.1714,8.2052,125100.0
2008-01-17 11:50:00,9.73,9.74,9.66,9.68,85000.0,8.2137,8.2221,8.1546,8.1714,85000.0
2008-01-17 11:55:00,9.67,9.69,9.66,9.66,71500.0,8.163,8.1799,8.1546,8.1546,71500.0
2008-01-17 12:00:00,9.66,9.69,9.65,9.69,51300.0,8.1546,8.1799,8.1461,8.1799,51300.0
2008-01-17 12:05:00,9.69,9.69,9.56,9.57,134300.0,8.1799,8.1799,8.0701,8.0786,134300.0
2008-01-17 12:10:00,9.57,9.62,9.52,9.56,226600.0,8.0786,8.1208,8.0364,8.0701,226600.0
2008-01-17 12:15:00,9.57,9.59,9.57,9.58,53700.0,8.0786,8.0955,8.0786,8.087,53700.0
2008-01-17 12:20:00,9.58,9.59,9.56,9.56,37100.0,8.087,8.0955,8.0701,8.0701,37100.0
2008-01-17 12:25:00,9.56,9.58,9.55,9.58,58900.0,8.0701,8.087,8.0617,8.087,58900.0
2008-01-17 12:30:00,9.59,9.66,9.58,9.63,146500.0,8.0955,8.1546,8.087,8.1292,146500.0
2008-01-17 12:35:00,9.62,9.63,9.61,9.63,41800.0,8.1208,8.1292,8.1124,8.1292,41800.0
2008-01-17 12:40:00,9.63,9.67,9.62,9.66,123400.0,8.1292,8.163,8.1208,8.1546,123400.0
2008-01-17 12:45:00,9.65,9.7,9.65,9.65,95400.0,8.1461,8.1883,8.1461,8.1461,95400.0
2008-01-17 12:50:00,9.66,9.71,9.66,9.7,133500.0,8.1546,8.1968,8.1546,8.1883,133500.0
2008-01-17 12:55:00,9.7,9.7,9.67,9.68,125500.0,8.1883,8.1883,8.163,8.1714,125500.0
2008-01-17 13:00:00,9.68,9.68,9.63,9.64,85700.0,8.1714,8.1714,8.1292,8.1377,85700.0
2008-01-17 13:05:00,9.63,9.7,9.63,9.69,79100.0,8.1292,8.1883,8.1292,8.1799,79100.0
2008-01-17 13:10:00,9.69,9.74,9.66,9.74,100600.0,8.1799,8.2221,8.1546,8.2221,100600.0
2008-01-17 13:15:00,9.74,9.8,9.73,9.78,207800.0,8.2221,8.2727,8.2137,8.2559,207800.0
2008-01-17 13:20:00,9.77,9.8,9.76,9.76,91600.0,8.2474,8.2727,8.239,8.239,91600.0
2008-01-17 13:25:00,9.76,9.77,9.68,9.72,100800.0,8.239,8.2474,8.1714,8.2052,100800.0
2008-01-17 13:30:00,9.72,9.77,9.72,9.76,88900.0,8.2052,8.2474,8.2052,8.239,88900.0
2008-01-17 13:35:00,9.76,9.77,9.74,9.76,40100.0,8.239,8.2474,8.2221,8.239,40100.0
2008-01-17 13:40:00,9.77,9.84,9.76,9.78,124600.0,8.2474,8.3065,8.239,8.2559,124600.0
2008-01-17 13:45:00,9.77,9.81,9.7,9.76,202000.0,8.2474,8.2812,8.1883,8.239,202000.0
2008-01-17 13:50:00,9.76,9.78,9.73,9.78,86100.0,8.239,8.2559,8.2137,8.2559,86100.0
2008-01-17 13:55:00,9.77,9.84,9.75,9.8,118500.0,8.2474,8.3065,8.2305,8.2727,118500.0
2008-01-17 14:00:00,9.79,9.83,9.77,9.8,172900.0,8.2643,8.2981,8.2474,8.2727,172900.0
2008-01-17 14:05:00,9.8,9.83,9.79,9.81,66000.0,8.2727,8.2981,8.2643,8.2812,66000.0
2008-01-17 14:10:00,9.8,9.81,9.74,9.78,84800.0,8.2727,8.2812,8.2221,8.2559,84800.0
2008-01-17 14:15:00,9.78,9.78,9.66,9.78,186500.0,8.2559,8.2559,8.1546,8.2559,186500.0
2008-01-17 14:20:00,9.78,9.78,9.69,9.73,109600.0,8.2559,8.2559,8.1799,8.2137,109600.0
2008-01-17 14:25:00,9.73,9.73,9.64,9.67,137600.0,8.2137,8.2137,8.1377,8.163,137600.0
2008-01-17 14:30:00,9.67,9.67,9.58,9.59,151500.0,8.163,8.163,8.087,8.0955,151500.0
2008-01-17 14:35:00,9.59,9.59,9.53,9.57,113800.0,8.0955,8.0955,8.0448,8.0786,113800.0
2008-01-17 14:40:00,9.57,9.65,9.54,9.6,153400.0,8.0786,8.1461,8.0533,8.1039,153400.0
2008-01-17 14:45:00,9.59,9.74,9.59,9.72,167300.0,8.0955,8.2221,8.0955,8.2052,167300.0
2008-01-17 14:50:00,9.71,9.75,9.64,9.7,239600.0,8.1968,8.2305,8.1377,8.1883,239600.0
2008-01-17 14:55:00,9.7,9.74,9.68,9.72,119300.0,8.1883,8.2221,8.1714,8.2052,119300.0
2008-01-17 15:00:00,9.72,9.79,9.65,9.7,172000.0,8.2052,8.2643,8.1461,8.1883,172000.0
2008-01-17 15:05:00,9.7,9.86,9.68,9.83,247000.0,8.1883,8.3234,8.1714,8.2981,247000.0
2008-01-17 15:10:00,9.83,9.85,9.73,9.8,162300.0,8.2981,8.3149,8.2137,8.2727,162300.0
2008-01-17 15:15:00,9.8,9.8,9.73,9.76,96300.0,8.2727,8.2727,8.2137,8.239,96300.0
2008-01-17 15:20:00,9.75,9.75,9.68,9.7,130400.0,8.2305,8.2305,8.1714,8.1883,130400.0
2008-01-17 15:25:00,9.7,9.75,9.68,9.72,132600.0,8.1883,8.2305,8.1714,8.2052,132600.0
2008-01-17 15:30:00,9.72,9.72,9.67,9.7,168500.0,8.2052,8.2052,8.163,8.1883,168500.0
2008-01-17 15:35:00,9.7,9.71,9.67,9.68,128200.0,8.1883,8.1968,8.163,8.1714,128200.0
2008-01-17 15:40:00,9.68,9.73,9.66,9.7,189800.0,8.1714,8.2137,8.1546,8.1883,189800.0
2008-01-17 15:45:00,9.7,9.71,9.65,9.66,161400.0,8.1883,8.1968,8.1461,8.1546,161400.0
2008-01-17 15:50:00,9.67,9.7,9.65,9.69,159300.0,8.163,8.1883,8.1461,8.1799,159300.0
2008-01-17 15:55:00,9.69,9.72,9.68,9.69,203600.0,8.1799,8.2052,8.1714,8.1799,203600.0
2008-01-18 09:30:00,9.75,9.94,9.7,9.9,610600.0,8.2305,8.3909,8.1883,8.3572,610600.0
2008-01-18 09:35:00,9.9,10.07,9.88,9.99,157200.0,8.3572,8.5007,8.3403,8.4331,157200.0
2008-01-18 09:40:00,10.01,10.15,9.98,10.0,131800.0,8.45,8.5682,8.4247,8.4416,131800.0
2008-01-18 09:45:00,10.0,10.0,9.88,9.88,121800.0,8.4416,8.4416,8.3403,8.3403,121800.0
2008-01-18 09:50:00,9.9,9.93,9.81,9.82,187700.0,8.3572,8.3825,8.2812,8.2896,187700.0
2008-01-18 09:55:00,9.82,9.93,9.81,9.86,101700.0,8.2896,8.3825,8.2812,8.3234,101700.0
2008-01-18 10:00:00,9.86,9.94,9.86,9.91,158100.0,8.3234,8.3909,8.3234,8.3656,158100.0
2008-01-18 10:05:00,9.9,10.05,9.9,10.05,73000.0,8.3572,8.4838,8.3572,8.4838,73000.0
2008-01-18 10:10:00,10.05,10.21,10.0,10.2,149700.0,8.4838,8.6188,8.4416,8.6104,149700.0
2008-01-18 10:15:00,10.2,10.21,9.97,10.04,150400.0,8.6104,8.6188,8.4162,8.4753,150400.0
2008-01-18 10:20:00,10.05,10.1,10.0,10.1,74900.0,8.4838,8.526,8.4416,8.526,74900.0
2008-01-18 10:25:00,10.11,10.16,10.04,10.13,137900.0,8.5344,8.5766,8.4753,8.5513,137900.0
2008-01-18 10:30:00,10.13,10.14,10.05,10.06,259200.0,8.5513,8.5598,8.4838,8.4922,259200.0
2008-01-18 10:35:00,10.06,10.1,9.98,9.98,106400.0,8.4922,8.526,8.4247,8.4247,106400.0
2008-01-18 10:40:00,9.98,10.05,9.95,10.04,192000.0,8.4247,8.4838,8.3994,8.4753,192000.0
2008-01-18 10:45:00,10.04,10.18,10.0,10.09,107300.0,8.4753,8.5935,8.4416,8.5175,107300.0
2008-01-18 10:50:00,10.1,10.11,9.94,9.96,121000.0,8.526,8.5344,8.3909,8.4078,121000.0
2008-01-18 10:55:00,9.97,10.1,9.97,10.03,90400.0,8.4162,8.526,8.4162,8.4669,90400.0
2008-01-18 11:00:00,10.05,10.06,9.99,10.05,557600.0,8.4838,8.4922,8.4331,8.4838,557600.0
2008-01-18 11:05:00,10.05,10.05,9.95,9.98,126800.0,8.4838,8.4838,8.3994,8.4247,126800.0
2008-01-18 11:10:00,10.0,10.05,9.95,10.01,422800.0,8.4416,8.4838,8.3994,8.45,422800.0
2008-01-18 11:15:00,10.01,10.07,10.0,10.07,148200.0,8.45,8.5007,8.4416,8.5007,148200.0
2008-01-18 11:20:00,10.07,10.07,9.94,9.97,115300.0,8.5007,8.5007,8.3909,8.4162,115300.0
2008-01-18 11:25:00,9.97,10.05,9.96,10.03,107500.0,8.4162,8.4838,8.4078,8.4669,107500.0
2008-01-18 11:30:00,10.03,10.04,9.95,9.95,84100.0,8.4669,8.4753,8.3994,8.3994,84100.0
2008-01-18 11:35:00,9.96,9.98,9.91,9.92,143700.0,8.4078,8.4247,8.3656,8.374,143700.0
2008-01-18 11:40:00,9.92,9.92,9.8,9.85,198500.0,8.374,8.374,8.2727,8.3149,198500.0
2008-01-18 11:45:00,9.85,9.86,9.8,9.81,109500.0,8.3149,8.3234,8.2727,8.2812,109500.0
2008-01-18 11:50:00,9.82,9.84,9.79,9.83,81100.0,8.2896,8.3065,8.2643,8.2981,81100.0
2008-01-18 11:55:00,9.83,9.84,9.8,9.83,102700.0,8.2981,8.3065,8.2727,8.2981,102700.0
2008-01-18 12:00:00,9.83,9.87,9.83,9.87,179300.0,8.2981,8.3318,8.2981,8.3318,179300.0
2008-01-18 12:05:00,9.87,9.87,9.8,9.81,78400.0,8.3318,8.3318,8.2727,8.2812,78400.0
2008-01-18 12:10:00,9.81,9.84,9.8,9.84,61300.0,8.2812,8.3065,8.2727,8.3065,61300.0
2008-01-18 12:15:00,9.84,9.85,9.81,9.84,77000.0,8.3065,8.3149,8.2812,8.3065,77000.0
2008-01-18 12:20:00,9.84,9.85,9.8,9.81,71000.0,8.3065,8.3149,8.2727,8.2812,71000.0
2008-01-18 12:25:00,9.81,9.92,9.81,9.91,81500.0,8.2812,8.374,8.2812,8.3656,81500.0
2008-01-18 12:30:00,9.93,10.04,9.93,9.95,113000.0,8.3825,8.4753,8.3825,8.3994,113000.0
2008-01-18 12:35:00,9.95,9.95,9.83,9.89,67900.0,8.3994,8.3994,8.2981,8.3487,67900.0
2008-01-18 12:40:00,9.89,9.9,9.85,9.86,57200.0,8.3487,8.3572,8.3149,8.3234,57200.0
2008-01-18 12:45:00,9.86,9.93,9.86,9.92,48900.0,8.3234,8.3825,8.3234,8.374,48900.0
2008-01-18 12:50:00,9.92,9.92,9.81,9.82,96700.0,8.374,8.374,8.2812,8.2896,96700.0
2008-01-18 12:55:00,9.82,9.82,9.73,9.78,304300.0,8.2896,8.2896,8.2137,8.2559,304300.0
2008-01-18 13:00:00,9.77,9.84,9.74,9.84,72000.0,8.2474,8.3065,8.2221,8.3065,72000.0
2008-01-18 13:05:00,9.85,9.89,9.85,9.88,87200.0,8.3149,8.3487,8.3149,8.3403,87200.0
2008-01-18 13:10:00,9.88,9.88,9.82,9.82,47000.0,8.3403,8.3403,8.2896,8.2896,47000.0
2008-01-18 13:15:00,9.81,9.81,9.74,9.74,74300.0,8.2812,8.2812,8.2221,8.2221,74300.0
2008-01-18 13:20:00,9.75,9.77,9.72,9.76,116200.0,8.2305,8.2474,8.2052,8.239,116200.0
2008-01-18 13:25:00,9.77,9.77,9.75,9.76,28900.0,8.2474,8.2474,8.2305,8.239,28900.0
2008-01-18 13:30:00,9.76,9.81,9.75,9.79,86500.0,8.239,8.2812,8.2305,8.2643,86500.0
2008-01-18 13:35:00,9.78,9.81,9.77,9.78,69200.0,8.2559,8.2812,8.2474,8.2559,69200.0
2008-01-18 13:40:00,9.77,9.92,9.76,9.91,111700.0,8.2474,8.374,8.239,8.3656,111700.0
2008-01-18 13:45:00,9.91,9.94,9.86,9.91,108500.0,8.3656,8.3909,8.3234,8.3656,108500.0
2008-01-18 13:50:00,9.91,9.92,9.79,9.83,141900.0,8.3656,8.374,8.2643,8.2981,141900.0
2008-01-18 13:55:00,9.84,9.9,9.82,9.87,68800.0,8.3065,8.3572,8.2896,8.3318,68800.0
2008-01-18 14:00:00,9.87,9.9,9.86,9.87,51400.0,8.3318,8.3572,8.3234,8.3318,51400.0
2008-01-18 14:05:00,9.87,9.9,9.84,9.9,86900.0,8.3318,8.3572,8.3065,8.3572,86900.0
2008-01-18 14:10:00,9.9,9.9,9.87,9.89,75300.0,8.3572,8.3572,8.3318,8.3487,75300.0
2008-01-18 14:15:00,9.88,9.9,9.88,9.88,53800.0,8.3403,8.3572,8.3403,8.3403,53800.0
2008-01-18 14:20:00,9.89,9.89,9.83,9.84,68800.0,8.3487,8.3487,8.2981,8.3065,68800.0
2008-01-18 14:25:00,9.83,9.84,9.81,9.83,94000.0,8.2981,8.3065,8.2812,8.2981,94000.0
2008-01-18 14:30:00,9.82,9.83,9.77,9.79,175700.0,8.2896,8.2981,8.2474,8.2643,175700.0
2008-01-18 14:35:00,9.78,9.81,9.78,9.79,81100.0,8.2559,8.2812,8.2559,8.2643,81100.0
2008-01-18 14:40:00,9.79,9.8,9.78,9.79,68000.0,8.2643,8.2727,8.2559,8.2643,68000.0
2008-01-18 14:45:00,9.79,9.8,9.77,9.79,101500.0,8.2643,8.2727,8.2474,8.2643,101500.0
2008-01-18 14:50:00,9.79,9.8,9.75,9.75,110500.0,8.2643,8.2727,8.2305,8.2305,110500.0
2008-01-18 14:55:00,9.75,9.8,9.74,9.8,223400.0,8.2305,8.2727,8.2221,8.2727,223400.0
2008-01-18 15:00:00,9.8,9.82,9.78,9.82,141700.0,8.2727,8.2896,8.2559,8.2896,141700.0
2008-01-18 15:05:00,9.82,9.92,9.81,9.9,167600.0,8.2896,8.374,8.2812,8.3572,167600.0
2008-01-18 15:10:00,9.9,9.93,9.89,9.91,146700.0,8.3572,8.3825,8.3487,8.3656,146700.0
2008-01-18 15:15:00,9.91,9.93,9.9,9.92,126400.0,8.3656,8.3825,8.3572,8.374,126400.0
2008-01-18 15:20:00,9.92,9.92,9.88,9.91,118700.0,8.374,8.374,8.3403,8.3656,118700.0
2008-01-18 15:25:00,9.91,9.91,9.88,9.9,217700.0,8.3656,8.3656,8.3403,8.3572,217700.0
2008-01-18 15:30:00,9.9,9.93,9.88,9.89,160400.0,8.3572,8.3825,8.3403,8.3487,160400.0
2008-01-18 15:35:00,9.9,9.9,9.87,9.87,79700.0,8.3572,8.3572,8.3318,8.3318,79700.0
2008-01-18 15:40:00,9.87,9.9,9.85,9.9,156500.0,8.3318,8.3572,8.3149,8.3572,156500.0
2008-01-18 15:45:00,9.89,9.92,9.88,9.92,198500.0,8.3487,8.374,8.3403,8.374,198500.0
2008-01-18 15:50:00,9.92,10.0,9.91,9.99,374700.0,8.374,8.4416,8.3656,8.4331,374700.0
2008-01-18 15:55:00,9.99,10.01,9.96,9.99,476500.0,8.4331,8.45,8.4078,8.4331,476500.0
2008-01-22 09:30:00,9.33,9.75,9.33,9.55,181600.0,7.876,8.2305,7.876,8.0617,181600.0
2008-01-22 09:35:00,9.55,9.73,9.45,9.62,121100.0,8.0617,8.2137,7.9773,8.1208,121100.0
2008-01-22 09:40:00,9.62,10.0,9.62,9.9,174400.0,8.1208,8.4416,8.1208,8.3572,174400.0
2008-01-22 09:45:00,9.9,10.18,9.83,10.13,220100.0,8.3572,8.5935,8.2981,8.5513,220100.0
2008-01-22 09:50:00,10.12,10.2,10.01,10.11,276200.0,8.5429,8.6104,8.45,8.5344,276200.0
2008-01-22 09:55:00,10.1,10.1,9.63,9.65,368200.0,8.526,8.526,8.1292,8.1461,368200.0
2008-01-22 10:00:00,9.65,9.8,9.58,9.8,564300.0,8.1461,8.2727,8.087,8.2727,564300.0
2008-01-22 10:05:00,9.8,9.91,9.75,9.88,142300.0,8.2727,8.3656,8.2305,8.3403,142300.0
2008-01-22 10:10:00,9.9,9.95,9.7,9.8,106900.0,8.3572,8.3994,8.1883,8.2727,106900.0
2008-01-22 10:15:00,9.8,9.99,9.8,9.98,81300.0,8.2727,8.4331,8.2727,8.4247,81300.0
2008-01-22 10:20:00,9.98,10.17,9.98,10.15,140800.0,8.4247,8.5851,8.4247,8.5682,140800.0
2008-01-22 10:25:00,10.15,10.15,10.02,10.07,84300.0,8.5682,8.5682,8.4585,8.5007,84300.0
2008-01-22 10:30:00,10.06,10.2,9.97,10.19,84100.0,8.4922,8.6104,8.4162,8.602,84100.0
2008-01-22 10:35:00,10.19,10.36,10.19,10.32,186500.0,8.602,8.7455,8.602,8.7117,186500.0
2008-01-22 10:40:00,10.34,10.4,10.28,10.34,101900.0,8.7286,8.7792,8.6779,8.7286,101900.0
2008-01-22 10:45:00,10.34,10.36,10.22,10.27,136400.0,8.7286,8.7455,8.6273,8.6695,136400.0
2008-01-22 10:50:00,10.28,10.5,10.24,10.48,217600.0,8.6779,8.8637,8.6442,8.8468,217600.0
2008-01-22 10:55:00,10.49,10.56,10.44,10.54,147000.0,8.8552,8.9143,8.813,8.8974,147000.0
2008-01-22 11:00:00,10.54,10.59,10.52,10.59,134900.0,8.8974,8.9396,8.8805,8.9396,134900.0
2008-01-22 11:05:00,10.59,10.84,10.58,10.83,91100.0,8.9396,9.1507,8.9312,9.1422,91100.0
2008-01-22 11:10:00,10.83,10.84,10.63,10.78,210800.0,9.1422,9.1507,8.9734,9.1,210800.0
2008-01-22 11:15:00,10.78,10.88,10.74,10.84,178600.0,9.1,9.1844,9.0662,9.1507,178600.0
2008-01-22 11:20:00,10.85,10.85,10.56,10.57,237600.0,9.1591,9.1591,8.9143,8.9227,237600.0
2008-01-22 11:25:00,10.57,10.75,10.56,10.58,137700.0,8.9227,9.0747,8.9143,8.9312,137700.0
2008-01-22 11:30:00,10.58,10.6,10.49,10.5,77800.0,8.9312,8.9481,8.8552,8.8637,77800.0
2008-01-22 11:35:00,10.48,10.5,10.38,10.41,231000.0,8.8468,8.8637,8.7624,8.7877,231000.0
2008-01-22 11:40:00,10.4,10.53,10.38,10.46,168500.0,8.7792,8.889,8.7624,8.8299,168500.0
2008-01-22 11:45:00,10.46,10.49,10.41,10.45,81200.0,8.8299,8.8552,8.7877,8.8214,81200.0
2008-01-22 11:50:00,10.45,10.51,10.42,10.43,64700.0,8.8214,8.8721,8.7961,8.8046,64700.0
2008-01-22 11:55:00,10.44,10.44,10.35,10.39,109600.0,8.813,8.813,8.737,8.7708,109600.0
2008-01-22 12:00:00,10.39,10.42,10.37,10.38,62800.0,8.7708,8.7961,8.7539,8.7624,62800.0
2008-01-22 12:05:00,10.37,10.54,10.36,10.53,81600.0,8.7539,8.8974,8.7455,8.889,81600.0
2008-01-22 12:10:00,10.53,10.57,10.47,10.48,128400.0,8.889,8.9227,8.8383,8.8468,128400.0
2008-01-22 12:15:00,10.47,10.55,10.46,10.49,94900.0,8.8383,8.9059,8.8299,8.8552,94900.0
2008-01-22 12:20:00,10.49,10.52,10.43,10.44,75500.0,8.8552,8.8805,8.8046,8.813,75500.0
2008-01-22 12:25:00,10.46,10.51,10.45,10.48,50400.0,8.8299,8.8721,8.8214,8.8468,50400.0
2008-01-22 12:30:00,10.48,10.48,10.34,10.35,60200.0,8.8468,8.8468,8.7286,8.737,60200.0
2008-01-22 12:35:00,10.35,10.44,10.32,10.39,48100.0,8.737,8.813,8.7117,8.7708,48100.0
2008-01-22 12:40:00,10.39,10.43,10.33,10.4,57100.0,8.7708,8.8046,8.7201,8.7792,57100.0
2008-01-22 12:45:00,10.38,10.4,10.31,10.38,30300.0,8.7624,8.7792,8.7033,8.7624,30300.0
2008-01-22 12:50:00,10.37,10.42,10.36,10.42,26800.0,8.7539,8.7961,8.7455,8.7961,26800.0
2008-01-22 12:55:00,10.42,10.45,10.41,10.43,40200.0,8.7961,8.8214,8.7877,8.8046,40200.0
2008-01-22 13:00:00,10.43,10.5,10.39,10.49,69800.0,8.8046,8.8637,8.7708,8.8552,69800.0
2008-01-22 13:05:00,10.49,10.5,10.4,10.47,64600.0,8.8552,8.8637,8.7792,8.8383,64600.0
2008-01-22 13:10:00,10.46,10.51,10.37,10.38,60300.0,8.8299,8.8721,8.7539,8.7624,60300.0
2008-01-22 13:15:00,10.38,10.43,10.35,10.4,94100.0,8.7624,8.8046,8.737,8.7792,94100.0
2008-01-22 13:20:00,10.4,10.48,10.38,10.43,40500.0,8.7792,8.8468,8.7624,8.8046,40500.0
2008-01-22 13:25:00,10.43,10.44,10.34,10.42,64600.0,8.8046,8.813,8.7286,8.7961,64600.0
2008-01-22 13:30:00,10.41,10.44,10.39,10.41,51300.0,8.7877,8.813,8.7708,8.7877,51300.0
2008-01-22 13:35:00,10.4,10.48,10.4,10.47,84200.0,8.7792,8.8468,8.7792,8.8383,84200.0
2008-01-22 13:40:00,10.47,10.57,10.47,10.5,193800.0,8.8383,8.9227,8.8383,8.8637,193800.0
2008-01-22 13:45:00,10.5,10.53,10.44,10.5,137400.0,8.8637,8.889,8.813,8.8637,137400.0
2008-01-22 13:50:00,10.49,10.52,10.47,10.48,117200.0,8.8552,8.8805,8.8383,8.8468,117200.0
2008-01-22 13:55:00,10.48,10.49,10.44,10.49,67800.0,8.8468,8.8552,8.813,8.8552,67800.0
2008-01-22 14:00:00,10.5,10.5,10.47,10.48,130500.0,8.8637,8.8637,8.8383,8.8468,130500.0
2008-01-22 14:05:00,10.48,10.48,10.32,10.33,108500.0,8.8468,8.8468,8.7117,8.7201,108500.0
2008-01-22 14:10:00,10.34,10.46,10.34,10.45,71600.0,8.7286,8.8299,8.7286,8.8214,71600.0
2008-01-22 14:15:00,10.45,10.53,10.45,10.53,95900.0,8.8214,8.889,8.8214,8.889,95900.0
2008-01-22 14:20:00,10.53,10.57,10.49,10.56,118900.0,8.889,8.9227,8.8552,8.9143,118900.0
2008-01-22 14:25:00,10.57,10.59,10.55,10.56,91500.0,8.9227,8.9396,8.9059,8.9143,91500.0
2008-01-22 14:30:00,10.56,10.56,10.42,10.44,140500.0,8.9143,8.9143,8.7961,8.813,140500.0
2008-01-22 14:35:00,10.44,10.47,10.42,10.43,75600.0,8.813,8.8383,8.7961,8.8046,75600.0
2008-01-22 14:40:00,10.44,10.5,10.38,10.49,100300.0,8.813,8.8637,8.7624,8.8552,100300.0
2008-01-22 14:45:00,10.49,10.54,10.46,10.53,69900.0,8.8552,8.8974,8.8299,8.889,69900.0
2008-01-22 14:50:00,10.54,10.6,10.48,10.59,148500.0,8.8974,8.9481,8.8468,8.9396,148500.0
2008-01-22 14:55:00,10.59,10.65,10.58,10.62,104100.0,8.9396,8.9903,8.9312,8.965,104100.0
2008-01-22 15:00:00,10.63,10.64,10.58,10.64,49700.0,8.9734,8.9818,8.9312,8.9818,49700.0
2008-01-22 15:05:00,10.64,10.7,10.61,10.68,83700.0,8.9818,9.0325,8.9565,9.0156,83700.0
2008-01-22 15:10:00,10.68,10.69,10.6,10.6,110100.0,9.0156,9.024,8.9481,8.9481,110100.0
2008-01-22 15:15:00,10.6,10.62,10.56,10.6,126600.0,8.9481,8.965,8.9143,8.9481,126600.0
2008-01-22 15:20:00,10.61,10.66,10.6,10.63,63700.0,8.9565,8.9987,8.9481,8.9734,63700.0
2008-01-22 15:25:00,10.63,10.65,10.62,10.64,59200.0,8.9734,8.9903,8.965,8.9818,59200.0
2008-01-22 15:30:00,10.64,10.78,10.64,10.74,168400.0,8.9818,9.1,8.9818,9.0662,168400.0
2008-01-22 15:35:00,10.75,10.86,10.73,10.85,116000.0,9.0747,9.1675,9.0578,9.1591,116000.0
2008-01-22 15:40:00,10.85,10.85,10.72,10.75,170100.0,9.1591,9.1591,9.0494,9.0747,170100.0
2008-01-22 15:45:00,10.74,10.84,10.72,10.79,177600.0,9.0662,9.1507,9.0494,9.1085,177600.0
2008-01-22 15:50:00,10.79,10.8,10.66,10.8,183000.0,9.1085,9.1169,8.9987,9.1169,183000.0
2008-01-22 15:55:00,10.7,10.79,10.67,10.75,194900.0,9.0325,9.1085,9.0072,9.0747,194900.0
2008-01-23 09:30:00,10.16,10.54,10.16,10.48,196800.0,8.5766,8.8974,8.5766,8.8468,196800.0
2008-01-23 09:35:00,10.46,10.92,10.45,10.9,278900.0,8.8299,9.2182,8.8214,9.2013,278900.0
2008-01-23 09:40:00,10.88,11.12,10.77,11.08,308400.0,9.1844,9.387,9.0916,9.3533,308400.0
2008-01-23 09:45:00,11.08,11.2,11.03,11.11,281000.0,9.3533,9.4546,9.3111,9.3786,281000.0
2008-01-23 09:50:00,11.11,11.13,11.0,11.1,269600.0,9.3786,9.3955,9.2857,9.3701,269600.0
2008-01-23 09:55:00,11.08,11.18,10.96,11.17,339100.0,9.3533,9.4377,9.252,9.4292,339100.0
2008-01-23 10:00:00,11.17,11.25,11.08,11.16,367200.0,9.4292,9.4968,9.3533,9.4208,367200.0
2008-01-23 10:05:00,11.16,11.75,11.11,11.58,519900.0,9.4208,9.9188,9.3786,9.7753,519900.0
2008-01-23 10:10:00,11.58,11.8,11.5,11.53,475400.0,9.7753,9.9611,9.7078,9.7331,475400.0
2008-01-23 10:15:00,11.52,11.83,11.45,11.77,298100.0,9.7247,9.9864,9.6656,9.9357,298100.0
2008-01-23 10:20:00,11.78,11.88,11.65,11.66,304600.0,9.9442,10.0286,9.8344,9.8429,304600.0
2008-01-23 10:25:00,11.66,11.86,11.58,11.62,252800.0,9.8429,10.0117,9.7753,9.8091,252800.0
2008-01-23 10:30:00,11.63,11.79,11.58,11.68,234900.0,9.8175,9.9526,9.7753,9.8598,234900.0
2008-01-23 10:35:00,11.68,11.74,11.64,11.7,212500.0,9.8598,9.9104,9.826,9.8766,212500.0
2008-01-23 10:40:00,11.7,11.73,11.54,11.68,205000.0,9.8766,9.902,9.7416,9.8598,205000.0
2008-01-23 10:45:00,11.69,11.75,11.64,11.71,177500.0,9.8682,9.9188,9.826,9.8851,177500.0
2008-01-23 10:50:00,11.71,11.73,11.62,11.69,196500.0,9.8851,9.902,9.8091,9.8682,196500.0
2008-01-23 10:55:00,11.68,11.8,11.68,11.71,264600.0,9.8598,9.9611,9.8598,9.8851,264600.0
2008-01-23 11:00:00,11.71,11.84,11.7,11.81,205000.0,9.8851,9.9948,9.8766,9.9695,205000.0
2008-01-23 11:05:00,11.81,11.87,11.8,11.82,253900.0,9.9695,10.0201,9.9611,9.9779,253900.0
2008-01-23 11:10:00,11.83,11.85,11.73,11.75,179300.0,9.9864,10.0033,9.902,9.9188,179300.0
2008-01-23 11:15:00,11.76,11.8,11.73,11.8,132700.0,9.9273,9.9611,9.902,9.9611,132700.0
2008-01-23 11:20:00,11.8,11.8,11.74,11.79,190700.0,9.9611,9.9611,9.9104,9.9526,190700.0
2008-01-23 11:25:00,11.8,11.8,11.72,11.74,117900.0,9.9611,9.9611,9.8935,9.9104,117900.0
2008-01-23 11:30:00,11.74,11.77,11.62,11.75,209100.0,9.9104,9.9357,9.8091,9.9188,209100.0
2008-01-23 11:35:00,11.76,11.8,11.62,11.77,194700.0,9.9273,9.9611,9.8091,9.9357,194700.0
2008-01-23 11:40:00,11.77,11.8,11.72,11.76,142700.0,9.9357,9.9611,9.8935,9.9273,142700.0
2008-01-23 11:45:00,11.77,11.77,11.64,11.66,96000.0,9.9357,9.9357,9.826,9.8429,96000.0
2008-01-23 11:50:00,11.65,11.74,11.64,11.74,123500.0,9.8344,9.9104,9.826,9.9104,123500.0
2008-01-23 11:55:00,11.74,11.92,11.74,11.78,223100.0,9.9104,10.0624,9.9104,9.9442,223100.0
2008-01-23 12:00:00,11.78,11.85,11.75,11.84,254300.0,9.9442,10.0033,9.9188,9.9948,254300.0
2008-01-23 12:05:00,11.83,11.9,11.81,11.82,120400.0,9.9864,10.0455,9.9695,9.9779,120400.0
2008-01-23 12:10:00,11.83,11.86,11.77,11.84,146200.0,9.9864,10.0117,9.9357,9.9948,146200.0
2008-01-23 12:15:00,11.85,11.97,11.81,11.93,207500.0,10.0033,10.1046,9.9695,10.0708,207500.0
2008-01-23 12:20:00,11.95,12.01,11.89,11.93,190200.0,10.0877,10.1383,10.037,10.0708,190200.0
2008-01-23 12:25:00,11.92,11.99,11.91,11.98,103200.0,10.0624,10.1214,10.0539,10.113,103200.0
2008-01-23 12:30:00,11.98,12.0,11.81,11.81,154500.0,10.113,10.1299,9.9695,9.9695,154500.0
2008-01-23 12:35:00,11.82,11.87,11.68,11.68,209300.0,9.9779,10.0201,9.8598,9.8598,209300.0
2008-01-23 12:40:00,11.69,11.86,11.67,11.72,310400.0,9.8682,10.0117,9.8513,9.8935,310400.0
2008-01-23 12:45:00,11.71,11.75,11.64,11.74,318300.0,9.8851,9.9188,9.826,9.9104,318300.0
2008-01-23 12:50:00,11.73,11.77,11.6,11.64,193900.0,9.902,9.9357,9.7922,9.826,193900.0
2008-01-23 12:55:00,11.64,11.7,11.61,11.64,110200.0,9.826,9.8766,9.8007,9.826,110200.0
2008-01-23 13:00:00,11.63,11.69,11.55,11.57,340700.0,9.8175,9.8682,9.75,9.7669,340700.0
2008-01-23 13:05:00,11.58,11.69,11.52,11.52,129100.0,9.7753,9.8682,9.7247,9.7247,129100.0
2008-01-23 13:10:00,11.52,11.57,11.45,11.57,126500.0,9.7247,9.7669,9.6656,9.7669,126500.0
2008-01-23 13:15:00,11.57,11.64,11.51,11.59,115400.0,9.7669,9.826,9.7163,9.7838,115400.0
2008-01-23 13:20:00,11.58,11.65,11.54,11.56,165300.0,9.7753,9.8344,9.7416,9.7585,165300.0
2008-01-23 13:25:00,11.56,11.59,11.55,11.56,103700.0,9.7585,9.7838,9.75,9.7585,103700.0
2008-01-23 13:30:00,11.56,11.6,11.53,11.58,135900.0,9.7585,9.7922,9.7331,9.7753,135900.0
2008-01-23 13:35:00,11.59,11.64,11.55,11.57,187600.0,9.7838,9.826,9.75,9.7669,187600.0
2008-01-23 13:40:00,11.56,11.61,11.52,11.57,129900.0,9.7585,9.8007,9.7247,9.7669,129900.0
2008-01-23 13:45:00,11.57,11.65,11.56,11.65,170600.0,9.7669,9.8344,9.7585,9.8344,170600.0
2008-01-23 13:50:00,11.65,11.75,11.6,11.66,160300.0,9.8344,9.9188,9.7922,9.8429,160300.0
2008-01-23 13:55:00,11.67,11.69,11.61,11.64,121300.0,9.8513,9.8682,9.8007,9.826,121300.0
2008-01-23 14:00:00,11.64,11.64,11.6,11.61,66700.0,9.826,9.826,9.7922,9.8007,66700.0
2008-01-23 14:05:00,11.61,11.75,11.61,11.75,175800.0,9.8007,9.9188,9.8007,9.9188,175800.0
2008-01-23 14:10:00,11.75,11.8,11.66,11.79,136400.0,9.9188,9.9611,9.8429,9.9526,136400.0
2008-01-23 14:15:00,11.79,11.79,11.7,11.74,101100.0,9.9526,9.9526,9.8766,9.9104,101100.0
2008-01-23 14:20:00,11.73,11.84,11.73,11.84,120400.0,9.902,9.9948,9.902,9.9948,120400.0
2008-01-23 14:25:00,11.84,11.85,11.77,11.84,340900.0,9.9948,10.0033,9.9357,9.9948,340900.0
2008-01-23 14:30:00,11.84,11.85,11.74,11.81,203400.0,9.9948,10.0033,9.9104,9.9695,203400.0
2008-01-23 14:35:00,11.81,11.94,11.79,11.93,140400.0,9.9695,10.0792,9.9526,10.0708,140400.0
2008-01-23 14:40:00,11.93,11.94,11.81,11.83,194500.0,10.0708,10.0792,9.9695,9.9864,194500.0
2008-01-23 14:45:00,11.83,11.87,11.75,11.84,162400.0,9.9864,10.0201,9.9188,9.9948,162400.0
2008-01-23 14:50:00,11.84,11.85,11.76,11.78,205000.0,9.9948,10.0033,9.9273,9.9442,205000.0
2008-01-23 14:55:00,11.77,11.79,11.74,11.76,343900.0,9.9357,9.9526,9.9104,9.9273,343900.0
2008-01-23 15:00:00,11.76,11.89,11.76,11.86,257700.0,9.9273,10.037,9.9273,10.0117,257700.0
2008-01-23 15:05:00,11.87,12.05,11.83,12.01,348500.0,10.0201,10.1721,9.9864,10.1383,348500.0
2008-01-23 15:10:00,11.99,12.03,11.98,12.01,422600.0,10.1214,10.1552,10.113,10.1383,422600.0
2008-01-23 15:15:00,12.02,12.18,12.01,12.16,296600.0,10.1468,10.2818,10.1383,10.265,296600.0
2008-01-23 15:20:00,12.16,12.48,12.14,12.47,287400.0,10.265,10.5351,10.2481,10.5266,287400.0
2008-01-23 15:25:00,12.47,12.58,12.39,12.44,407600.0,10.5266,10.6195,10.4591,10.5013,407600.0
2008-01-23 15:30:00,12.44,12.5,12.38,12.48,252600.0,10.5013,10.552,10.4507,10.5351,252600.0
2008-01-23 15:35:00,12.47,12.68,12.46,12.67,286400.0,10.5266,10.7039,10.5182,10.6955,286400.0
2008-01-23 15:40:00,12.67,12.76,12.63,12.76,282500.0,10.6955,10.7714,10.6617,10.7714,282500.0
2008-01-23 15:45:00,12.74,12.94,12.67,12.82,492500.0,10.7546,10.9234,10.6955,10.8221,492500.0
2008-01-23 15:50:00,12.94,13.0,12.8,12.97,413100.0,10.9234,10.974,10.8052,10.9487,413100.0
2008-01-23 15:55:00,12.96,13.15,12.68,13.04,743600.0,10.9403,11.1007,10.7039,11.0078,743600.0
2008-01-24 09:30:00,13.01,13.02,12.6,12.95,354300.0,10.9825,10.9909,10.6364,10.9318,354300.0
2008-01-24 09:35:00,12.95,13.0,12.81,12.81,383900.0,10.9318,10.974,10.8137,10.8137,383900.0
2008-01-24 09:40:00,12.82,12.87,12.59,12.67,354600.0,10.8221,10.8643,10.6279,10.6955,354600.0
2008-01-24 09:45:00,12.67,12.69,12.5,12.54,212700.0,10.6955,10.7124,10.552,10.5857,212700.0
2008-01-24 09:50:00,12.55,12.68,12.48,12.65,246100.0,10.5942,10.7039,10.5351,10.6786,246100.0
2008-01-24 09:55:00,12.68,12.75,12.53,12.56,233400.0,10.7039,10.763,10.5773,10.6026,233400.0
2008-01-24 10:00:00,12.56,12.84,12.44,12.74,361700.0,10.6026,10.839,10.5013,10.7546,361700.0
2008-01-24 10:05:00,12.74,12.76,12.57,12.67,190400.0,10.7546,10.7714,10.6111,10.6955,190400.0
2008-01-24 10:10:00,12.66,12.78,12.55,12.62,416100.0,10.687,10.7883,10.5942,10.6533,416100.0
2008-01-24 10:15:00,12.61,12.78,12.6,12.75,189400.0,10.6448,10.7883,10.6364,10.763,189400.0
2008-01-24 10:20:00,12.75,12.75,12.55,12.72,181700.0,10.763,10.763,10.5942,10.7377,181700.0
2008-01-24 10:25:00,12.72,12.92,12.71,12.92,180300.0,10.7377,10.9065,10.7292,10.9065,180300.0
2008-01-24 10:30:00,12.92,12.96,12.68,12.76,202000.0,10.9065,10.9403,10.7039,10.7714,202000.0
2008-01-24 10:35:00,12.76,12.83,12.68,12.79,64300.0,10.7714,10.8305,10.7039,10.7968,64300.0
2008-01-24 10:40:00,12.79,12.81,12.69,12.74,78700.0,10.7968,10.8137,10.7124,10.7546,78700.0
2008-01-24 10:45:00,12.74,12.78,12.67,12.75,122200.0,10.7546,10.7883,10.6955,10.763,122200.0
2008-01-24 10:50:00,12.75,12.79,12.5,12.5,145400.0,10.763,10.7968,10.552,10.552,145400.0
2008-01-24 10:55:00,12.51,12.52,12.42,12.42,141800.0,10.5604,10.5689,10.4844,10.4844,141800.0
2008-01-24 11:00:00,12.42,12.45,12.3,12.3,89800.0,10.4844,10.5098,10.3831,10.3831,89800.0
2008-01-24 11:05:00,12.3,12.38,12.22,12.36,194000.0,10.3831,10.4507,10.3156,10.4338,194000.0
2008-01-24 11:10:00,12.36,12.55,12.36,12.4,131300.0,10.4338,10.5942,10.4338,10.4676,131300.0
2008-01-24 11:15:00,12.4,12.43,12.31,12.37,76200.0,10.4676,10.4929,10.3916,10.4422,76200.0
2008-01-24 11:20:00,12.37,12.38,12.31,12.35,46300.0,10.4422,10.4507,10.3916,10.4253,46300.0
2008-01-24 11:25:00,12.35,12.44,12.3,12.44,54400.0,10.4253,10.5013,10.3831,10.5013,54400.0
2008-01-24 11:30:00,12.43,12.51,12.37,12.5,135400.0,10.4929,10.5604,10.4422,10.552,135400.0
2008-01-24 11:35:00,12.5,12.54,12.47,12.5,64500.0,10.552,10.5857,10.5266,10.552,64500.0
2008-01-24 11:40:00,12.49,12.49,12.38,12.46,79000.0,10.5435,10.5435,10.4507,10.5182,79000.0
2008-01-24 11:45:00,12.47,12.54,12.44,12.51,83900.0,10.5266,10.5857,10.5013,10.5604,83900.0
2008-01-24 11:50:00,12.51,12.54,12.5,12.51,73900.0,10.5604,10.5857,10.552,10.5604,73900.0
2008-01-24 11:55:00,12.51,12.51,12.43,12.43,69900.0,10.5604,10.5604,10.4929,10.4929,69900.0
2008-01-24 12:00:00,12.42,12.47,12.37,12.47,87400.0,10.4844,10.5266,10.4422,10.5266,87400.0
2008-01-24 12:05:00,12.47,12.54,12.46,12.46,63600.0,10.5266,10.5857,10.5182,10.5182,63600.0
2008-01-24 12:10:00,12.46,12.47,12.45,12.46,39500.0,10.5182,10.5266,10.5098,10.5182,39500.0
2008-01-24 12:15:00,12.47,12.48,12.4,12.41,83900.0,10.5266,10.5351,10.4676,10.476,83900.0
2008-01-24 12:20:00,12.41,12.41,12.33,12.33,68000.0,10.476,10.476,10.4085,10.4085,68000.0
2008-01-24 12:25:00,12.33,12.33,12.23,12.29,79900.0,10.4085,10.4085,10.324,10.3747,79900.0
2008-01-24 12:30:00,12.29,12.33,12.24,12.33,50900.0,10.3747,10.4085,10.3325,10.4085,50900.0
2008-01-24 12:35:00,12.33,12.34,12.12,12.13,83000.0,10.4085,10.4169,10.2312,10.2396,83000.0
2008-01-24 12:40:00,12.12,12.24,12.11,12.21,46600.0,10.2312,10.3325,10.2227,10.3072,46600.0
2008-01-24 12:45:00,12.21,12.25,12.14,12.21,121500.0,10.3072,10.3409,10.2481,10.3072,121500.0
2008-01-24 12:50:00,12.22,12.34,12.19,12.32,69500.0,10.3156,10.4169,10.2903,10.4,69500.0
2008-01-24 12:55:00,12.31,12.34,12.26,12.3,49700.0,10.3916,10.4169,10.3494,10.3831,49700.0
2008-01-24 13:00:00,12.3,12.31,12.22,12.27,67500.0,10.3831,10.3916,10.3156,10.3578,67500.0
2008-01-24 13:05:00,12.26,12.28,12.25,12.26,58700.0,10.3494,10.3663,10.3409,10.3494,58700.0
2008-01-24 13:10:00,12.27,12.32,12.24,12.3,81700.0,10.3578,10.4,10.3325,10.3831,81700.0
2008-01-24 13:15:00,12.3,12.34,12.28,12.29,115900.0,10.3831,10.4169,10.3663,10.3747,115900.0
2008-01-24 13:20:00,12.29,12.33,12.22,12.33,103500.0,10.3747,10.4085,10.3156,10.4085,103500.0
2008-01-24 13:25:00,12.32,12.42,12.32,12.39,65000.0,10.4,10.4844,10.4,10.4591,65000.0
2008-01-24 13:30:00,12.39,12.52,12.39,12.5,149100.0,10.4591,10.5689,10.4591,10.552,149100.0
2008-01-24 13:35:00,12.5,12.54,12.5,12.53,66700.0,10.552,10.5857,10.552,10.5773,66700.0
2008-01-24 13:40:00,12.54,12.67,12.53,12.65,101900.0,10.5857,10.6955,10.5773,10.6786,101900.0
2008-01-24 13:45:00,12.65,12.72,12.62,12.69,91400.0,10.6786,10.7377,10.6533,10.7124,91400.0
2008-01-24 13:50:00,12.69,12.83,12.69,12.81,118900.0,10.7124,10.8305,10.7124,10.8137,118900.0
2008-01-24 13:55:00,12.81,12.84,12.67,12.67,89900.0,10.8137,10.839,10.6955,10.6955,89900.0
2008-01-24 14:00:00,12.67,12.67,12.56,12.65,121700.0,10.6955,10.6955,10.6026,10.6786,121700.0
2008-01-24 14:05:00,12.66,12.79,12.65,12.73,82400.0,10.687,10.7968,10.6786,10.7461,82400.0
2008-01-24 14:10:00,12.74,12.74,12.65,12.67,78100.0,10.7546,10.7546,10.6786,10.6955,78100.0
2008-01-24 14:15:00,12.67,12.74,12.66,12.73,69000.0,10.6955,10.7546,10.687,10.7461,69000.0
2008-01-24 14:20:00,12.73,12.83,12.73,12.82,67700.0,10.7461,10.8305,10.7461,10.8221,67700.0
2008-01-24 14:25:00,12.83,12.85,12.79,12.83,65100.0,10.8305,10.8474,10.7968,10.8305,65100.0
2008-01-24 14:30:00,12.83,12.88,12.78,12.82,57300.0,10.8305,10.8727,10.7883,10.8221,57300.0
2008-01-24 14:35:00,12.83,12.94,12.83,12.92,64000.0,10.8305,10.9234,10.8305,10.9065,64000.0
2008-01-24 14:40:00,12.93,13.0,12.89,12.97,117300.0,10.915,10.974,10.8812,10.9487,117300.0
2008-01-24 14:45:00,12.97,12.97,12.83,12.84,54400.0,10.9487,10.9487,10.8305,10.839,54400.0
2008-01-24 14:50:00,12.83,12.86,12.73,12.75,40500.0,10.8305,10.8559,10.7461,10.763,40500.0
2008-01-24 14:55:00,12.75,12.75,12.6,12.64,92500.0,10.763,10.763,10.6364,10.6701,92500.0
2008-01-24 15:00:00,12.65,12.72,12.64,12.69,93200.0,10.6786,10.7377,10.6701,10.7124,93200.0
2008-01-24 15:05:00,12.69,12.73,12.66,12.71,110000.0,10.7124,10.7461,10.687,10.7292,110000.0
2008-01-24 15:10:00,12.72,12.75,12.68,12.74,109800.0,10.7377,10.763,10.7039,10.7546,109800.0
2008-01-24 15:15:00,12.74,12.74,12.61,12.62,113400.0,10.7546,10.7546,10.6448,10.6533,113400.0
2008-01-24 15:20:00,12.62,12.68,12.62,12.65,72700.0,10.6533,10.7039,10.6533,10.6786,72700.0
2008-01-24 15:25:00,12.65,12.66,12.58,12.59,57700.0,10.6786,10.687,10.6195,10.6279,57700.0
2008-01-24 15:30:00,12.59,12.67,12.59,12.66,69200.0,10.6279,10.6955,10.6279,10.687,69200.0
2008-01-24 15:35:00,12.66,12.72,12.66,12.71,89600.0,10.687,10.7377,10.687,10.7292,89600.0
2008-01-24 15:40:00,12.71,12.82,12.7,12.82,233700.0,10.7292,10.8221,10.7208,10.8221,233700.0
2008-01-24 15:45:00,12.82,12.89,12.79,12.85,642900.0,10.8221,10.8812,10.7968,10.8474,642900.0
2008-01-24 15:50:00,12.85,12.91,12.79,12.87,294900.0,10.8474,10.8981,10.7968,10.8643,294900.0
2008-01-24 15:55:00,12.86,12.94,12.84,12.85,249600.0,10.8559,10.9234,10.839,10.8474,249600.0
2008-01-25 09:30:00,12.96,13.6,12.96,13.55,294900.0,10.9403,11.4805,10.9403,11.4383,294900.0
2008-01-25 09:35:00,13.55,13.9,13.54,13.88,193300.0,11.4383,11.7338,11.4299,11.7169,193300.0
2008-01-25 09:40:00,13.88,14.44,13.8,14.04,516300.0,11.7169,12.1896,11.6494,11.852,516300.0
2008-01-25 09:45:00,14.02,14.05,13.6,13.61,200400.0,11.8351,11.8604,11.4805,11.489,200400.0
2008-01-25 09:50:00,13.62,13.82,13.5,13.62,112700.0,11.4974,11.6663,11.3961,11.4974,112700.0
2008-01-25 09:55:00,13.62,14.25,13.53,14.05,574600.0,11.4974,12.0292,11.4214,11.8604,574600.0
2008-01-25 10:00:00,14.07,14.07,13.94,14.0,289400.0,11.8773,11.8773,11.7676,11.8182,289400.0
2008-01-25 10:05:00,14.0,14.08,13.96,13.99,401400.0,11.8182,11.8857,11.7844,11.8098,401400.0
2008-01-25 10:10:00,13.98,13.99,13.78,13.84,156000.0,11.8013,11.8098,11.6325,11.6831,156000.0
2008-01-25 10:15:00,13.83,13.96,13.8,13.89,280500.0,11.6747,11.7844,11.6494,11.7253,280500.0
2008-01-25 10:20:00,13.89,13.99,13.86,13.9,114600.0,11.7253,11.8098,11.7,11.7338,114600.0
2008-01-25 10:25:00,13.9,13.94,13.81,13.9,167500.0,11.7338,11.7676,11.6578,11.7338,167500.0
2008-01-25 10:30:00,13.89,13.91,13.73,13.77,187400.0,11.7253,11.7422,11.5903,11.624,187400.0
2008-01-25 10:35:00,13.77,13.85,13.67,13.7,335200.0,11.624,11.6916,11.5396,11.565,335200.0
2008-01-25 10:40:00,13.7,13.79,13.68,13.76,244000.0,11.565,11.6409,11.5481,11.6156,244000.0
2008-01-25 10:45:00,13.77,13.8,13.73,13.77,99500.0,11.624,11.6494,11.5903,11.624,99500.0
2008-01-25 10:50:00,13.77,13.77,13.73,13.74,101100.0,11.624,11.624,11.5903,11.5987,101100.0
2008-01-25 10:55:00,13.74,13.75,13.59,13.6,134900.0,11.5987,11.6072,11.4721,11.4805,134900.0
2008-01-25 11:00:00,13.59,13.6,13.41,13.42,131000.0,11.4721,11.4805,11.3202,11.3286,131000.0
2008-01-25 11:05:00,13.44,13.55,13.36,13.42,160100.0,11.3455,11.4383,11.2779,11.3286,160100.0
2008-01-25 11:10:00,13.43,13.55,13.38,13.52,147700.0,11.337,11.4383,11.2948,11.413,147700.0
2008-01-25 11:15:00,13.53,13.68,13.49,13.52,111400.0,11.4214,11.5481,11.3877,11.413,111400.0
2008-01-25 11:20:00,13.53,13.62,13.52,13.57,63700.0,11.4214,11.4974,11.413,11.4552,63700.0
2008-01-25 11:25:00,13.56,13.57,13.4,13.54,111700.0,11.4468,11.4552,11.3117,11.4299,111700.0
2008-01-25 11:30:00,13.55,13.59,13.48,13.51,57600.0,11.4383,11.4721,11.3792,11.4046,57600.0
2008-01-25 11:35:00,13.51,13.61,13.48,13.54,88800.0,11.4046,11.489,11.3792,11.4299,88800.0
2008-01-25 11:40:00,13.53,13.76,13.53,13.72,151100.0,11.4214,11.6156,11.4214,11.5818,151100.0
2008-01-25 11:45:00,13.72,13.84,13.68,13.69,138400.0,11.5818,11.6831,11.5481,11.5565,138400.0
2008-01-25 11:50:00,13.69,13.69,13.66,13.68,31500.0,11.5565,11.5565,11.5312,11.5481,31500.0
2008-01-25 11:55:00,13.69,13.75,13.66,13.73,71700.0,11.5565,11.6072,11.5312,11.5903,71700.0
2008-01-25 12:00:00,13.74,13.74,13.7,13.7,85500.0,11.5987,11.5987,11.565,11.565,85500.0
2008-01-25 12:05:00,13.7,13.71,13.66,13.68,62900.0,11.565,11.5734,11.5312,11.5481,62900.0
2008-01-25 12:10:00,13.66,13.66,13.56,13.6,65900.0,11.5312,11.5312,11.4468,11.4805,65900.0
2008-01-25 12:15:00,13.6,13.63,13.59,13.6,59300.0,11.4805,11.5059,11.4721,11.4805,59300.0
2008-01-25 12:20:00,13.61,13.64,13.59,13.63,48400.0,11.489,11.5143,11.4721,11.5059,48400.0
2008-01-25 12:25:00,13.63,13.7,13.63,13.68,50800.0,11.5059,11.565,11.5059,11.5481,50800.0
2008-01-25 12:30:00,13.68,13.69,13.66,13.67,43800.0,11.5481,11.5565,11.5312,11.5396,43800.0
2008-01-25 12:35:00,13.68,13.72,13.65,13.67,63200.0,11.5481,11.5818,11.5227,11.5396,63200.0
2008-01-25 12:40:00,13.67,13.7,13.67,13.69,29500.0,11.5396,11.565,11.5396,11.5565,29500.0
2008-01-25 12:45:00,13.69,13.71,13.63,13.64,95300.0,11.5565,11.5734,11.5059,11.5143,95300.0
2008-01-25 12:50:00,13.64,13.65,13.58,13.63,84800.0,11.5143,11.5227,11.4637,11.5059,84800.0
2008-01-25 12:55:00,13.63,13.64,13.51,13.61,96400.0,11.5059,11.5143,11.4046,11.489,96400.0
2008-01-25 13:00:00,13.6,13.61,13.47,13.53,141000.0,11.4805,11.489,11.3708,11.4214,141000.0
2008-01-25 13:05:00,13.53,13.56,13.53,13.55,58200.0,11.4214,11.4468,11.4214,11.4383,58200.0
2008-01-25 13:10:00,13.55,13.56,13.51,13.54,69800.0,11.4383,11.4468,11.4046,11.4299,69800.0
2008-01-25 13:15:00,13.54,13.6,13.53,13.58,137900.0,11.4299,11.4805,11.4214,11.4637,137900.0
2008-01-25 13:20:00,13.58,13.6,13.46,13.47,65600.0,11.4637,11.4805,11.3624,11.3708,65600.0
2008-01-25 13:25:00,13.47,13.5,13.33,13.36,76400.0,11.3708,11.3961,11.2526,11.2779,76400.0
2008-01-25 13:30:00,13.35,13.58,13.33,13.44,129300.0,11.2695,11.4637,11.2526,11.3455,129300.0
2008-01-25 13:35:00,13.44,13.44,13.3,13.42,82900.0,11.3455,11.3455,11.2273,11.3286,82900.0
2008-01-25 13:40:00,13.41,13.42,13.31,13.32,86000.0,11.3202,11.3286,11.2357,11.2442,86000.0
2008-01-25 13:45:00,13.31,13.36,13.25,13.25,111100.0,11.2357,11.2779,11.1851,11.1851,111100.0
2008-01-25 13:50:00,13.27,13.28,13.12,13.17,119100.0,11.202,11.2104,11.0753,11.1176,119100.0
2008-01-25 13:55:00,13.18,13.32,13.18,13.32,125200.0,11.126,11.2442,11.126,11.2442,125200.0
2008-01-25 14:00:00,13.31,13.36,13.28,13.29,108200.0,11.2357,11.2779,11.2104,11.2189,108200.0
2008-01-25 14:05:00,13.28,13.4,13.27,13.39,106200.0,11.2104,11.3117,11.202,11.3033,106200.0
2008-01-25 14:10:00,13.39,13.48,13.33,13.44,115600.0,11.3033,11.3792,11.2526,11.3455,115600.0
2008-01-25 14:15:00,13.44,13.5,13.35,13.43,129200.0,11.3455,11.3961,11.2695,11.337,129200.0
2008-01-25 14:20:00,13.42,13.49,13.4,13.46,106000.0,11.3286,11.3877,11.3117,11.3624,106000.0
2008-01-25 14:25:00,13.46,13.49,13.39,13.42,103600.0,11.3624,11.3877,11.3033,11.3286,103600.0
2008-01-25 14:30:00,13.42,13.44,13.33,13.34,97700.0,11.3286,11.3455,11.2526,11.2611,97700.0
2008-01-25 14:35:00,13.35,13.47,13.34,13.46,64100.0,11.2695,11.3708,11.2611,11.3624,64100.0
2008-01-25 14:40:00,13.46,13.51,13.44,13.45,182700.0,11.3624,11.4046,11.3455,11.3539,182700.0
2008-01-25 14:45:00,13.46,13.52,13.32,13.41,189800.0,11.3624,11.413,11.2442,11.3202,189800.0
2008-01-25 14:50:00,13.43,13.45,13.35,13.42,114800.0,11.337,11.3539,11.2695,11.3286,114800.0
2008-01-25 14:55:00,13.42,13.55,13.41,13.55,154500.0,11.3286,11.4383,11.3202,11.4383,154500.0
2008-01-25 15:00:00,13.54,13.54,13.34,13.39,227900.0,11.4299,11.4299,11.2611,11.3033,227900.0
2008-01-25 15:05:00,13.38,13.43,13.34,13.42,169900.0,11.2948,11.337,11.2611,11.3286,169900.0
2008-01-25 15:10:00,13.41,13.43,13.34,13.43,177100.0,11.3202,11.337,11.2611,11.337,177100.0
2008-01-25 15:15:00,13.43,13.54,13.43,13.5,190800.0,11.337,11.4299,11.337,11.3961,190800.0
2008-01-25 15:20:00,13.5,13.56,13.44,13.44,217800.0,11.3961,11.4468,11.3455,11.3455,217800.0
2008-01-25 15:25:00,13.44,13.51,13.41,13.45,143000.0,11.3455,11.4046,11.3202,11.3539,143000.0
2008-01-25 15:30:00,13.46,13.49,13.38,13.42,166300.0,11.3624,11.3877,11.2948,11.3286,166300.0
2008-01-25 15:35:00,13.42,13.56,13.41,13.42,174600.0,11.3286,11.4468,11.3202,11.3286,174600.0
2008-01-25 15:40:00,13.42,13.48,13.35,13.43,154400.0,11.3286,11.3792,11.2695,11.337,154400.0
2008-01-25 15:45:00,13.44,13.48,13.18,13.18,416000.0,11.3455,11.3792,11.126,11.126,416000.0
2008-01-25 15:50:00,13.18,13.22,13.09,13.11,339700.0,11.126,11.1598,11.05,11.0669,339700.0
2008-01-25 15:55:00,13.1,13.22,13.08,13.16,602500.0,11.0585,11.1598,11.0416,11.1091,602500.0
2008-01-28 09:30:00,13.1,13.22,11.48,12.63,228600.0,11.0585,11.1598,9.6909,10.6617,228600.0
2008-01-28 09:35:00,12.66,12.78,12.55,12.6,146900.0,10.687,10.7883,10.5942,10.6364,146900.0
2008-01-28 09:40:00,12.6,12.77,12.53,12.77,128400.0,10.6364,10.7799,10.5773,10.7799,128400.0
2008-01-28 09:45:00,12.77,12.79,12.63,12.64,112800.0,10.7799,10.7968,10.6617,10.6701,112800.0
2008-01-28 09:50:00,12.63,12.76,12.63,12.74,87100.0,10.6617,10.7714,10.6617,10.7546,87100.0
2008-01-28 09:55:00,12.75,12.79,12.71,12.77,98500.0,10.763,10.7968,10.7292,10.7799,98500.0
2008-01-28 10:00:00,12.77,12.77,12.46,12.51,303100.0,10.7799,10.7799,10.5182,10.5604,303100.0
2008-01-28 10:05:00,12.51,12.62,12.49,12.5,225500.0,10.5604,10.6533,10.5435,10.552,225500.0
2008-01-28 10:10:00,12.49,12.56,12.49,12.5,136700.0,10.5435,10.6026,10.5435,10.552,136700.0
2008-01-28 10:15:00,12.49,12.53,12.45,12.52,92100.0,10.5435,10.5773,10.5098,10.5689,92100.0
2008-01-28 10:20:00,12.5,12.64,12.5,12.64,189500.0,10.552,10.6701,10.552,10.6701,189500.0
2008-01-28 10:25:00,12.63,12.74,12.58,12.74,106700.0,10.6617,10.7546,10.6195,10.7546,106700.0
2008-01-28 10:30:00,12.73,12.74,12.59,12.67,110400.0,10.7461,10.7546,10.6279,10.6955,110400.0
2008-01-28 10:35:00,12.67,12.71,12.6,12.68,109000.0,10.6955,10.7292,10.6364,10.7039,109000.0
2008-01-28 10:40:00,12.68,12.79,12.68,12.72,90000.0,10.7039,10.7968,10.7039,10.7377,90000.0
2008-01-28 10:45:00,12.72,12.88,12.71,12.85,130700.0,10.7377,10.8727,10.7292,10.8474,130700.0
2008-01-28 10:50:00,12.84,13.0,12.82,13.0,131700.0,10.839,10.974,10.8221,10.974,131700.0
2008-01-28 10:55:00,12.99,13.02,12.86,12.91,170200.0,10.9656,10.9909,10.8559,10.8981,170200.0
2008-01-28 11:00:00,12.91,13.04,12.87,13.04,64400.0,10.8981,11.0078,10.8643,11.0078,64400.0
2008-01-28 11:05:00,13.04,13.13,12.97,13.06,216500.0,11.0078,11.0838,10.9487,11.0247,216500.0
2008-01-28 11:10:00,13.07,13.14,13.03,13.1,87600.0,11.0331,11.0922,10.9994,11.0585,87600.0
2008-01-28 11:15:00,13.09,13.12,12.96,12.97,115200.0,11.05,11.0753,10.9403,10.9487,115200.0
2008-01-28 11:20:00,12.97,13.13,12.97,13.13,62400.0,10.9487,11.0838,10.9487,11.0838,62400.0
2008-01-28 11:25:00,13.14,13.31,13.14,13.28,104500.0,11.0922,11.2357,11.0922,11.2104,104500.0
2008-01-28 11:30:00,13.29,13.31,13.21,13.27,105800.0,11.2189,11.2357,11.1513,11.202,105800.0
2008-01-28 11:35:00,13.28,13.3,13.13,13.17,82800.0,11.2104,11.2273,11.0838,11.1176,82800.0
2008-01-28 11:40:00,13.17,13.21,13.06,13.07,75000.0,11.1176,11.1513,11.0247,11.0331,75000.0
2008-01-28 11:45:00,13.08,13.2,13.04,13.14,94800.0,11.0416,11.1429,11.0078,11.0922,94800.0
2008-01-28 11:50:00,13.14,13.14,12.98,13.05,302800.0,11.0922,11.0922,10.9572,11.0163,302800.0
2008-01-28 11:55:00,13.04,13.19,12.96,12.98,124900.0,11.0078,11.1344,10.9403,10.9572,124900.0
2008-01-28 12:00:00,12.98,13.17,12.96,13.16,280100.0,10.9572,11.1176,10.9403,11.1091,280100.0
2008-01-28 12:05:00,13.16,13.17,13.01,13.03,99800.0,11.1091,11.1176,10.9825,10.9994,99800.0
2008-01-28 12:10:00,13.02,13.09,13.01,13.08,76800.0,10.9909,11.05,10.9825,11.0416,76800.0
2008-01-28 12:15:00,13.09,13.14,13.04,13.13,87100.0,11.05,11.0922,11.0078,11.0838,87100.0
2008-01-28 12:20:00,13.13,13.17,13.09,13.14,93700.0,11.0838,11.1176,11.05,11.0922,93700.0
2008-01-28 12:25:00,13.14,13.15,13.05,13.07,76600.0,11.0922,11.1007,11.0163,11.0331,76600.0
2008-01-28 12:30:00,13.07,13.2,13.06,13.2,38700.0,11.0331,11.1429,11.0247,11.1429,38700.0
2008-01-28 12:35:00,13.2,13.21,13.14,13.2,75700.0,11.1429,11.1513,11.0922,11.1429,75700.0
2008-01-28 12:40:00,13.19,13.31,13.19,13.31,41700.0,11.1344,11.2357,11.1344,11.2357,41700.0
2008-01-28 12:45:00,13.31,13.38,13.29,13.38,168400.0,11.2357,11.2948,11.2189,11.2948,168400.0
2008-01-28 12:50:00,13.37,13.4,13.27,13.29,94600.0,11.2864,11.3117,11.202,11.2189,94600.0
2008-01-28 12:55:00,13.28,13.46,13.28,13.44,97200.0,11.2104,11.3624,11.2104,11.3455,97200.0
2008-01-28 13:00:00,13.45,13.58,13.45,13.58,81900.0,11.3539,11.4637,11.3539,11.4637,81900.0
2008-01-28 13:05:00,13.58,13.63,13.48,13.55,117300.0,11.4637,11.5059,11.3792,11.4383,117300.0
2008-01-28 13:10:00,13.55,13.58,13.42,13.43,91400.0,11.4383,11.4637,11.3286,11.337,91400.0
2008-01-28 13:15:00,13.44,13.54,13.4,13.44,66500.0,11.3455,11.4299,11.3117,11.3455,66500.0
2008-01-28 13:20:00,13.44,13.5,13.37,13.4,143000.0,11.3455,11.3961,11.2864,11.3117,143000.0
2008-01-28 13:25:00,13.4,13.46,13.3,13.37,105800.0,11.3117,11.3624,11.2273,11.2864,105800.0
2008-01-28 13:30:00,13.38,13.44,13.3,13.36,172800.0,11.2948,11.3455,11.2273,11.2779,172800.0
2008-01-28 13:35:00,13.36,13.43,13.3,13.42,150600.0,11.2779,11.337,11.2273,11.3286,150600.0
2008-01-28 13:40:00,13.42,13.44,13.35,13.38,106700.0,11.3286,11.3455,11.2695,11.2948,106700.0
2008-01-28 13:45:00,13.39,13.47,13.37,13.43,118900.0,11.3033,11.3708,11.2864,11.337,118900.0
2008-01-28 13:50:00,13.42,13.55,13.42,13.55,143800.0,11.3286,11.4383,11.3286,11.4383,143800.0
2008-01-28 13:55:00,13.55,13.55,13.48,13.5,92500.0,11.4383,11.4383,11.3792,11.3961,92500.0
2008-01-28 14:00:00,13.5,13.56,13.47,13.54,109800.0,11.3961,11.4468,11.3708,11.4299,109800.0
2008-01-28 14:05:00,13.54,13.64,13.54,13.64,68700.0,11.4299,11.5143,11.4299,11.5143,68700.0
2008-01-28 14:10:00,13.64,13.7,13.59,13.63,93300.0,11.5143,11.565,11.4721,11.5059,93300.0
2008-01-28 14:15:00,13.63,13.73,13.62,13.73,91200.0,11.5059,11.5903,11.4974,11.5903,91200.0
2008-01-28 14:20:00,13.73,13.79,13.72,13.72,88300.0,11.5903,11.6409,11.5818,11.5818,88300.0
2008-01-28 14:25:00,13.73,13.78,13.72,13.73,63800.0,11.5903,11.6325,11.5818,11.5903,63800.0
2008-01-28 14:30:00,13.73,13.83,13.72,13.83,61600.0,11.5903,11.6747,11.5818,11.6747,61600.0
2008-01-28 14:35:00,13.83,13.83,13.69,13.76,107900.0,11.6747,11.6747,11.5565,11.6156,107900.0
2008-01-28 14:40:00,13.78,13.8,13.73,13.78,89700.0,11.6325,11.6494,11.5903,11.6325,89700.0
2008-01-28 14:45:00,13.77,13.79,13.67,13.7,100300.0,11.624,11.6409,11.5396,11.565,100300.0
2008-01-28 14:50:00,13.69,13.7,13.63,13.69,98500.0,11.5565,11.565,11.5059,11.5565,98500.0
2008-01-28 14:55:00,13.69,13.69,13.58,13.64,110400.0,11.5565,11.5565,11.4637,11.5143,110400.0
2008-01-28 15:00:00,13.65,13.66,13.58,13.63,93900.0,11.5227,11.5312,11.4637,11.5059,93900.0
2008-01-28 15:05:00,13.64,13.66,13.52,13.56,131900.0,11.5143,11.5312,11.413,11.4468,131900.0
2008-01-28 15:10:00,13.56,13.61,13.53,13.53,97700.0,11.4468,11.489,11.4214,11.4214,97700.0
2008-01-28 15:15:00,13.53,13.69,13.52,13.6,181200.0,11.4214,11.5565,11.413,11.4805,181200.0
2008-01-28 15:20:00,13.6,13.65,13.59,13.65,102100.0,11.4805,11.5227,11.4721,11.5227,102100.0
2008-01-28 15:25:00,13.64,13.65,13.6,13.61,83700.0,11.5143,11.5227,11.4805,11.489,83700.0
2008-01-28 15:30:00,13.61,13.67,13.6,13.6,146300.0,11.489,11.5396,11.4805,11.4805,146300.0
2008-01-28 15:35:00,13.6,13.78,13.6,13.74,106800.0,11.4805,11.6325,11.4805,11.5987,106800.0
2008-01-28 15:40:00,13.74,13.92,13.73,13.92,151800.0,11.5987,11.7507,11.5903,11.7507,151800.0
2008-01-28 15:45:00,13.91,13.93,13.82,13.83,150800.0,11.7422,11.7591,11.6663,11.6747,150800.0
2008-01-28 15:50:00,13.83,13.84,13.76,13.8,170700.0,11.6747,11.6831,11.6156,11.6494,170700.0
2008-01-28 15:55:00,13.79,13.8,13.66,13.77,576600.0,11.6409,11.6494,11.5312,11.624,576600.0
2008-01-29 09:30:00,13.85,13.88,13.67,13.78,128900.0,11.6916,11.7169,11.5396,11.6325,128900.0
2008-01-29 09:35:00,13.78,13.89,13.73,13.85,110700.0,11.6325,11.7253,11.5903,11.6916,110700.0
2008-01-29 09:40:00,13.84,13.89,13.77,13.79,76000.0,11.6831,11.7253,11.624,11.6409,76000.0
2008-01-29 09:45:00,13.78,13.82,13.75,13.77,100500.0,11.6325,11.6663,11.6072,11.624,100500.0
2008-01-29 09:50:00,13.77,13.8,13.73,13.79,244700.0,11.624,11.6494,11.5903,11.6409,244700.0
2008-01-29 09:55:00,13.8,13.9,13.72,13.73,971700.0,11.6494,11.7338,11.5818,11.5903,971700.0
2008-01-29 10:00:00,13.72,13.82,13.67,13.74,389200.0,11.5818,11.6663,11.5396,11.5987,389200.0
2008-01-29 10:05:00,13.74,13.86,13.68,13.79,207800.0,11.5987,11.7,11.5481,11.6409,207800.0
2008-01-29 10:10:00,13.78,14.09,13.77,13.97,296500.0,11.6325,11.8942,11.624,11.7929,296500.0
2008-01-29 10:15:00,13.97,13.97,13.84,13.88,266500.0,11.7929,11.7929,11.6831,11.7169,266500.0
2008-01-29 10:20:00,13.88,13.99,13.87,13.98,122100.0,11.7169,11.8098,11.7085,11.8013,122100.0
2008-01-29 10:25:00,13.98,14.14,13.94,13.97,226900.0,11.8013,11.9364,11.7676,11.7929,226900.0
2008-01-29 10:30:00,13.97,14.12,13.96,14.08,61200.0,11.7929,11.9195,11.7844,11.8857,61200.0
2008-01-29 10:35:00,14.08,14.4,14.07,14.39,232700.0,11.8857,12.1559,11.8773,12.1474,232700.0
2008-01-29 10:40:00,14.4,14.45,14.22,14.45,225200.0,12.1559,12.1981,12.0039,12.1981,225200.0
2008-01-29 10:45:00,14.46,14.47,14.28,14.36,142600.0,12.2065,12.215,12.0546,12.1221,142600.0
2008-01-29 10:50:00,14.35,14.4,14.31,14.37,85900.0,12.1137,12.1559,12.0799,12.1305,85900.0
2008-01-29 10:55:00,14.36,14.48,14.36,14.46,164000.0,12.1221,12.2234,12.1221,12.2065,164000.0
2008-01-29 11:00:00,14.46,14.58,14.45,14.56,213800.0,12.2065,12.3078,12.1981,12.2909,213800.0
2008-01-29 11:05:00,14.56,14.72,14.56,14.72,243800.0,12.2909,12.426,12.2909,12.426,243800.0
2008-01-29 11:10:00,14.72,14.73,14.59,14.69,122900.0,12.426,12.4344,12.3163,12.4007,122900.0
2008-01-29 11:15:00,14.68,14.69,14.59,14.65,123500.0,12.3922,12.4007,12.3163,12.3669,123500.0
2008-01-29 11:20:00,14.65,14.67,14.51,14.51,87400.0,12.3669,12.3838,12.2487,12.2487,87400.0
2008-01-29 11:25:00,14.52,14.6,14.5,14.51,89800.0,12.2572,12.3247,12.2403,12.2487,89800.0
2008-01-29 11:30:00,14.5,14.55,14.49,14.53,110000.0,12.2403,12.2825,12.2318,12.2656,110000.0
2008-01-29 11:35:00,14.55,14.63,14.51,14.6,121600.0,12.2825,12.35,12.2487,12.3247,121600.0
2008-01-29 11:40:00,14.61,14.63,14.55,14.58,128300.0,12.3331,12.35,12.2825,12.3078,128300.0
2008-01-29 11:45:00,14.59,14.61,14.56,14.59,92700.0,12.3163,12.3331,12.2909,12.3163,92700.0
2008-01-29 11:50:00,14.6,14.7,14.6,14.7,147000.0,12.3247,12.4091,12.3247,12.4091,147000.0
2008-01-29 11:55:00,14.69,14.7,14.58,14.59,350200.0,12.4007,12.4091,12.3078,12.3163,350200.0
2008-01-29 12:00:00,14.57,14.58,14.47,14.51,227000.0,12.2994,12.3078,12.215,12.2487,227000.0
2008-01-29 12:05:00,14.5,14.5,14.39,14.44,102100.0,12.2403,12.2403,12.1474,12.1896,102100.0
2008-01-29 12:10:00,14.44,14.49,14.39,14.41,108700.0,12.1896,12.2318,12.1474,12.1643,108700.0
2008-01-29 12:15:00,14.42,14.44,14.29,14.29,160400.0,12.1727,12.1896,12.063,12.063,160400.0
2008-01-29 12:20:00,14.28,14.49,14.28,14.47,87000.0,12.0546,12.2318,12.0546,12.215,87000.0
2008-01-29 12:25:00,14.46,14.47,14.38,14.41,191300.0,12.2065,12.215,12.139,12.1643,191300.0
2008-01-29 12:30:00,14.42,14.5,14.4,14.42,111800.0,12.1727,12.2403,12.1559,12.1727,111800.0
2008-01-29 12:35:00,14.43,14.45,14.36,14.43,161000.0,12.1812,12.1981,12.1221,12.1812,161000.0
2008-01-29 12:40:00,14.44,14.49,14.41,14.44,95600.0,12.1896,12.2318,12.1643,12.1896,95600.0
2008-01-29 12:45:00,14.44,14.48,14.42,14.42,91400.0,12.1896,12.2234,12.1727,12.1727,91400.0
2008-01-29 12:50:00,14.43,14.52,14.43,14.49,64200.0,12.1812,12.2572,12.1812,12.2318,64200.0
2008-01-29 12:55:00,14.48,14.56,14.47,14.55,141400.0,12.2234,12.2909,12.215,12.2825,141400.0
2008-01-29 13:00:00,14.56,14.63,14.55,14.62,116700.0,12.2909,12.35,12.2825,12.3416,116700.0
2008-01-29 13:05:00,14.62,14.66,14.58,14.6,87600.0,12.3416,12.3753,12.3078,12.3247,87600.0
2008-01-29 13:10:00,14.61,14.62,14.59,14.6,33400.0,12.3331,12.3416,12.3163,12.3247,33400.0
2008-01-29 13:15:00,14.6,14.68,14.59,14.66,87200.0,12.3247,12.3922,12.3163,12.3753,87200.0
2008-01-29 13:20:00,14.67,14.68,14.63,14.64,205000.0,12.3838,12.3922,12.35,12.3585,205000.0
2008-01-29 13:25:00,14.64,14.67,14.61,14.61,128200.0,12.3585,12.3838,12.3331,12.3331,128200.0
2008-01-29 13:30:00,14.62,14.65,14.6,14.64,54700.0,12.3416,12.3669,12.3247,12.3585,54700.0
2008-01-29 13:35:00,14.65,14.72,14.65,14.7,116600.0,12.3669,12.426,12.3669,12.4091,116600.0
2008-01-29 13:40:00,14.7,14.83,14.7,14.79,147500.0,12.4091,12.5189,12.4091,12.4851,147500.0
2008-01-29 13:45:00,14.79,14.87,14.76,14.81,126400.0,12.4851,12.5526,12.4598,12.502,126400.0
2008-01-29 13:50:00,14.81,14.86,14.73,14.8,77800.0,12.502,12.5442,12.4344,12.4935,77800.0
2008-01-29 13:55:00,14.81,14.82,14.69,14.7,59300.0,12.502,12.5104,12.4007,12.4091,59300.0
2008-01-29 14:00:00,14.69,14.78,14.66,14.71,63500.0,12.4007,12.4766,12.3753,12.4176,63500.0
2008-01-29 14:05:00,14.72,14.76,14.71,14.74,47500.0,12.426,12.4598,12.4176,12.4429,47500.0
2008-01-29 14:10:00,14.74,14.75,14.66,14.69,80100.0,12.4429,12.4513,12.3753,12.4007,80100.0
2008-01-29 14:15:00,14.69,14.79,14.69,14.79,71700.0,12.4007,12.4851,12.4007,12.4851,71700.0
2008-01-29 14:20:00,14.8,14.9,14.77,14.89,159100.0,12.4935,12.5779,12.4682,12.5695,159100.0
2008-01-29 14:25:00,14.89,14.99,14.89,14.98,100500.0,12.5695,12.6539,12.5695,12.6455,100500.0
2008-01-29 14:30:00,14.97,14.98,14.88,14.88,146200.0,12.637,12.6455,12.5611,12.5611,146200.0
2008-01-29 14:35:00,14.87,14.94,14.85,14.94,94600.0,12.5526,12.6117,12.5357,12.6117,94600.0
2008-01-29 14:40:00,14.94,15.0,14.93,14.99,140100.0,12.6117,12.6624,12.6033,12.6539,140100.0
2008-01-29 14:45:00,14.99,15.09,14.97,15.03,286500.0,12.6539,12.7383,12.637,12.6877,286500.0
2008-01-29 14:50:00,15.03,15.06,14.99,15.03,121800.0,12.6877,12.713,12.6539,12.6877,121800.0
2008-01-29 14:55:00,15.04,15.08,15.01,15.04,114600.0,12.6961,12.7299,12.6708,12.6961,114600.0
2008-01-29 15:00:00,15.04,15.14,15.03,15.14,104900.0,12.6961,12.7805,12.6877,12.7805,104900.0
2008-01-29 15:05:00,15.14,15.34,15.14,15.32,218800.0,12.7805,12.9494,12.7805,12.9325,218800.0
2008-01-29 15:10:00,15.31,15.32,15.15,15.15,177400.0,12.924,12.9325,12.789,12.789,177400.0
2008-01-29 15:15:00,15.16,15.25,15.14,15.17,152200.0,12.7974,12.8734,12.7805,12.8059,152200.0
2008-01-29 15:20:00,15.17,15.19,15.15,15.18,203000.0,12.8059,12.8228,12.789,12.8143,203000.0
2008-01-29 15:25:00,15.18,15.18,15.12,15.12,186400.0,12.8143,12.8143,12.7637,12.7637,186400.0
2008-01-29 15:30:00,15.13,15.13,15.03,15.05,328300.0,12.7721,12.7721,12.6877,12.7046,328300.0
2008-01-29 15:35:00,15.05,15.1,15.0,15.1,314400.0,12.7046,12.7468,12.6624,12.7468,314400.0
2008-01-29 15:40:00,15.1,15.15,14.95,14.99,286400.0,12.7468,12.789,12.6202,12.6539,286400.0
2008-01-29 15:45:00,15.0,15.06,14.91,14.94,371900.0,12.6624,12.713,12.5864,12.6117,371900.0
2008-01-29 15:50:00,14.95,14.99,14.87,14.94,405500.0,12.6202,12.6539,12.5526,12.6117,405500.0
2008-01-29 15:55:00,14.94,14.94,14.78,14.82,378300.0,12.6117,12.6117,12.4766,12.5104,378300.0
2008-01-30 09:30:00,14.7,14.7,14.43,14.44,232900.0,12.4091,12.4091,12.1812,12.1896,232900.0
2008-01-30 09:35:00,14.43,14.49,13.87,13.87,334600.0,12.1812,12.2318,11.7085,11.7085,334600.0
2008-01-30 09:40:00,13.87,13.99,13.76,13.84,511800.0,11.7085,11.8098,11.6156,11.6831,511800.0
2008-01-30 09:45:00,13.84,13.85,13.69,13.78,331500.0,11.6831,11.6916,11.5565,11.6325,331500.0
2008-01-30 09:50:00,13.78,13.89,13.74,13.88,240600.0,11.6325,11.7253,11.5987,11.7169,240600.0
2008-01-30 09:55:00,13.87,14.02,13.81,13.95,202700.0,11.7085,11.8351,11.6578,11.776,202700.0
2008-01-30 10:00:00,13.96,14.21,13.96,14.18,171600.0,11.7844,11.9955,11.7844,11.9702,171600.0
2008-01-30 10:05:00,14.17,14.26,14.05,14.24,126800.0,11.9617,12.0377,11.8604,12.0208,126800.0
2008-01-30 10:10:00,14.25,14.45,14.22,14.29,235000.0,12.0292,12.1981,12.0039,12.063,235000.0
2008-01-30 10:15:00,14.29,14.32,14.13,14.14,121900.0,12.063,12.0883,11.9279,11.9364,121900.0
2008-01-30 10:20:00,14.14,14.2,14.06,14.16,97800.0,11.9364,11.987,11.8689,11.9533,97800.0
2008-01-30 10:25:00,14.16,14.22,14.12,14.19,83400.0,11.9533,12.0039,11.9195,11.9786,83400.0
2008-01-30 10:30:00,14.2,14.27,14.16,14.23,96100.0,11.987,12.0461,11.9533,12.0124,96100.0
2008-01-30 10:35:00,14.24,14.26,14.17,14.2,61500.0,12.0208,12.0377,11.9617,11.987,61500.0
2008-01-30 10:40:00,14.2,14.21,14.15,14.19,65200.0,11.987,11.9955,11.9448,11.9786,65200.0
2008-01-30 10:45:00,14.18,14.18,14.13,14.15,73400.0,11.9702,11.9702,11.9279,11.9448,73400.0
2008-01-30 10:50:00,14.16,14.21,14.11,14.2,93700.0,11.9533,11.9955,11.9111,11.987,93700.0
2008-01-30 10:55:00,14.2,14.22,14.17,14.19,79800.0,11.987,12.0039,11.9617,11.9786,79800.0
2008-01-30 11:00:00,14.19,14.19,14.05,14.09,106900.0,11.9786,11.9786,11.8604,11.8942,106900.0
2008-01-30 11:05:00,14.09,14.11,14.03,14.07,97800.0,11.8942,11.9111,11.8435,11.8773,97800.0
2008-01-30 11:10:00,14.06,14.16,14.05,14.15,66200.0,11.8689,11.9533,11.8604,11.9448,66200.0
2008-01-30 11:15:00,14.15,14.16,14.09,14.11,61000.0,11.9448,11.9533,11.8942,11.9111,61000.0
2008-01-30 11:20:00,14.11,14.11,14.04,14.04,104800.0,11.9111,11.9111,11.852,11.852,104800.0
2008-01-30 11:25:00,14.04,14.05,13.96,13.98,143000.0,11.852,11.8604,11.7844,11.8013,143000.0
2008-01-30 11:30:00,13.99,14.01,13.95,13.95,58600.0,11.8098,11.8266,11.776,11.776,58600.0
2008-01-30 11:35:00,13.95,13.96,13.86,13.89,92600.0,11.776,11.7844,11.7,11.7253,92600.0
2008-01-30 11:40:00,13.88,13.91,13.83,13.84,148300.0,11.7169,11.7422,11.6747,11.6831,148300.0
2008-01-30 11:45:00,13.84,13.93,13.83,13.91,76300.0,11.6831,11.7591,11.6747,11.7422,76300.0
2008-01-30 11:50:00,13.91,13.97,13.89,13.92,64800.0,11.7422,11.7929,11.7253,11.7507,64800.0
2008-01-30 11:55:00,13.92,13.92,13.79,13.83,121500.0,11.7507,11.7507,11.6409,11.6747,121500.0
2008-01-30 12:00:00,13.81,13.91,13.77,13.85,58100.0,11.6578,11.7422,11.624,11.6916,58100.0
2008-01-30 12:05:00,13.85,13.88,13.83,13.85,69000.0,11.6916,11.7169,11.6747,11.6916,69000.0
2008-01-30 12:10:00,13.85,13.97,13.85,13.94,182800.0,11.6916,11.7929,11.6916,11.7676,182800.0
2008-01-30 12:15:00,13.94,14.13,13.91,14.0,174000.0,11.7676,11.9279,11.7422,11.8182,174000.0
2008-01-30 12:20:00,14.0,14.14,14.0,14.13,71800.0,11.8182,11.9364,11.8182,11.9279,71800.0
2008-01-30 12:25:00,14.14,14.21,14.08,14.16,123100.0,11.9364,11.9955,11.8857,11.9533,123100.0
2008-01-30 12:30:00,14.16,14.22,14.14,14.17,103700.0,11.9533,12.0039,11.9364,11.9617,103700.0
2008-01-30 12:35:00,14.17,14.17,14.05,14.06,70100.0,11.9617,11.9617,11.8604,11.8689,70100.0
2008-01-30 12:40:00,14.06,14.13,14.04,14.1,47100.0,11.8689,11.9279,11.852,11.9026,47100.0
2008-01-30 12:45:00,14.09,14.22,14.08,14.2,45000.0,11.8942,12.0039,11.8857,11.987,45000.0
2008-01-30 12:50:00,14.2,14.22,14.17,14.2,36500.0,11.987,12.0039,11.9617,11.987,36500.0
2008-01-30 12:55:00,14.21,14.32,14.21,14.29,78300.0,11.9955,12.0883,11.9955,12.063,78300.0
2008-01-30 13:00:00,14.3,14.32,14.27,14.28,81700.0,12.0715,12.0883,12.0461,12.0546,81700.0
2008-01-30 13:05:00,14.29,14.4,14.28,14.35,172400.0,12.063,12.1559,12.0546,12.1137,172400.0
2008-01-30 13:10:00,14.35,14.37,14.3,14.3,78800.0,12.1137,12.1305,12.0715,12.0715,78800.0
2008-01-30 13:15:00,14.31,14.33,14.29,14.31,54900.0,12.0799,12.0968,12.063,12.0799,54900.0
2008-01-30 13:20:00,14.32,14.4,14.31,14.4,44200.0,12.0883,12.1559,12.0799,12.1559,44200.0
2008-01-30 13:25:00,14.4,14.48,14.39,14.42,88800.0,12.1559,12.2234,12.1474,12.1727,88800.0
2008-01-30 13:30:00,14.42,14.44,14.42,14.44,63500.0,12.1727,12.1896,12.1727,12.1896,63500.0
2008-01-30 13:35:00,14.45,14.55,14.44,14.53,101200.0,12.1981,12.2825,12.1896,12.2656,101200.0
2008-01-30 13:40:00,14.54,14.54,14.41,14.5,72200.0,12.274,12.274,12.1643,12.2403,72200.0
2008-01-30 13:45:00,14.51,14.53,14.45,14.5,75100.0,12.2487,12.2656,12.1981,12.2403,75100.0
2008-01-30 13:50:00,14.5,14.6,14.47,14.59,77100.0,12.2403,12.3247,12.215,12.3163,77100.0
2008-01-30 13:55:00,14.6,14.68,14.58,14.68,70200.0,12.3247,12.3922,12.3078,12.3922,70200.0
2008-01-30 14:00:00,14.68,14.7,14.63,14.65,124100.0,12.3922,12.4091,12.35,12.3669,124100.0
2008-01-30 14:05:00,14.65,14.65,14.56,14.61,90800.0,12.3669,12.3669,12.2909,12.3331,90800.0
2008-01-30 14:10:00,14.6,14.8,14.57,14.73,101100.0,12.3247,12.4935,12.2994,12.4344,101100.0
2008-01-30 14:15:00,14.73,14.93,14.7,14.73,429200.0,12.4344,12.6033,12.4091,12.4344,429200.0
2008-01-30 14:20:00,14.73,14.85,14.43,14.52,730000.0,12.4344,12.5357,12.1812,12.2572,730000.0
2008-01-30 14:25:00,14.52,14.79,14.5,14.78,645200.0,12.2572,12.4851,12.2403,12.4766,645200.0
2008-01-30 14:30:00,14.78,14.78,14.48,14.5,576000.0,12.4766,12.4766,12.2234,12.2403,576000.0
2008-01-30 14:35:00,14.51,14.51,14.21,14.27,521100.0,12.2487,12.2487,11.9955,12.0461,521100.0
2008-01-30 14:40:00,14.27,14.47,14.2,14.41,567000.0,12.0461,12.215,11.987,12.1643,567000.0
2008-01-30 14:45:00,14.4,14.5,14.27,14.48,459100.0,12.1559,12.2403,12.0461,12.2234,459100.0
2008-01-30 14:50:00,14.48,14.64,14.47,14.57,235300.0,12.2234,12.3585,12.215,12.2994,235300.0
2008-01-30 14:55:00,14.58,14.8,14.5,14.79,223300.0,12.3078,12.4935,12.2403,12.4851,223300.0
2008-01-30 15:00:00,14.78,14.85,14.76,14.78,247300.0,12.4766,12.5357,12.4598,12.4766,247300.0
2008-01-30 15:05:00,14.79,14.88,14.66,14.69,326300.0,12.4851,12.5611,12.3753,12.4007,326300.0
2008-01-30 15:10:00,14.69,14.77,14.62,14.71,367600.0,12.4007,12.4682,12.3416,12.4176,367600.0
2008-01-30 15:15:00,14.72,14.72,14.55,14.55,305200.0,12.426,12.426,12.2825,12.2825,305200.0
2008-01-30 15:20:00,14.55,14.6,14.5,14.5,294100.0,12.2825,12.3247,12.2403,12.2403,294100.0
2008-01-30 15:25:00,14.5,14.56,14.43,14.52,443700.0,12.2403,12.2909,12.1812,12.2572,443700.0
2008-01-30 15:30:00,14.51,14.59,14.41,14.48,369600.0,12.2487,12.3163,12.1643,12.2234,369600.0
2008-01-30 15:35:00,14.48,14.49,14.34,14.4,236900.0,12.2234,12.2318,12.1052,12.1559,236900.0
2008-01-30 15:40:00,14.4,14.45,14.34,14.34,274500.0,12.1559,12.1981,12.1052,12.1052,274500.0
2008-01-30 15:45:00,14.34,14.4,14.26,14.31,370500.0,12.1052,12.1559,12.0377,12.0799,370500.0
2008-01-30 15:50:00,14.31,14.38,13.79,13.93,1023500.0,12.0799,12.139,11.6409,11.7591,1023500.0
2008-01-30 15:55:00,13.94,14.0,13.0,13.4,1225800.0,11.7676,11.8182,10.974,11.3117,1225800.0
2008-01-31 09:30:00,13.06,13.5,12.82,13.49,561900.0,11.0247,11.3961,10.8221,11.3877,561900.0
2008-01-31 09:35:00,13.49,13.87,13.47,13.85,427300.0,11.3877,11.7085,11.3708,11.6916,427300.0
2008-01-31 09:40:00,13.85,14.27,13.85,14.26,617000.0,11.6916,12.0461,11.6916,12.0377,617000.0
2008-01-31 09:45:00,14.25,14.49,14.1,14.11,598300.0,12.0292,12.2318,11.9026,11.9111,598300.0
2008-01-31 09:50:00,14.1,14.36,14.1,14.36,408700.0,11.9026,12.1221,11.9026,12.1221,408700.0
2008-01-31 09:55:00,14.35,14.72,14.35,14.62,393200.0,12.1137,12.426,12.1137,12.3416,393200.0
2008-01-31 10:00:00,14.6,14.62,14.44,14.5,191300.0,12.3247,12.3416,12.1896,12.2403,191300.0
2008-01-31 10:05:00,14.5,14.7,14.49,14.66,354900.0,12.2403,12.4091,12.2318,12.3753,354900.0
2008-01-31 10:10:00,14.68,14.77,14.64,14.75,456200.0,12.3922,12.4682,12.3585,12.4513,456200.0
2008-01-31 10:15:00,14.75,14.88,14.74,14.83,528500.0,12.4513,12.5611,12.4429,12.5189,528500.0
2008-01-31 10:20:00,14.84,14.91,14.72,14.86,467700.0,12.5273,12.5864,12.426,12.5442,467700.0
2008-01-31 10:25:00,14.86,15.21,14.85,15.18,341400.0,12.5442,12.8396,12.5357,12.8143,341400.0
2008-01-31 10:30:00,15.2,15.35,14.99,15.12,416900.0,12.8312,12.9578,12.6539,12.7637,416900.0
2008-01-31 10:35:00,15.11,15.14,14.84,14.94,352000.0,12.7552,12.7805,12.5273,12.6117,352000.0
2008-01-31 10:40:00,14.95,15.09,14.95,15.0,233300.0,12.6202,12.7383,12.6202,12.6624,233300.0
2008-01-31 10:45:00,15.0,15.08,14.96,15.06,259700.0,12.6624,12.7299,12.6286,12.713,259700.0
2008-01-31 10:50:00,15.06,15.09,14.92,15.0,226900.0,12.713,12.7383,12.5948,12.6624,226900.0
2008-01-31 10:55:00,15.0,15.18,14.98,15.14,590600.0,12.6624,12.8143,12.6455,12.7805,590600.0
2008-01-31 11:00:00,15.14,15.31,15.1,15.23,719900.0,12.7805,12.924,12.7468,12.8565,719900.0
2008-01-31 11:05:00,15.23,15.26,15.05,15.1,287800.0,12.8565,12.8818,12.7046,12.7468,287800.0
2008-01-31 11:10:00,15.1,15.18,15.09,15.15,151800.0,12.7468,12.8143,12.7383,12.789,151800.0
2008-01-31 11:15:00,15.15,15.19,15.1,15.17,182600.0,12.789,12.8228,12.7468,12.8059,182600.0
2008-01-31 11:20:00,15.17,15.39,15.14,15.38,242000.0,12.8059,12.9916,12.7805,12.9831,242000.0
2008-01-31 11:25:00,15.38,15.69,15.37,15.63,342700.0,12.9831,13.2448,12.9747,13.1942,342700.0
2008-01-31 11:30:00,15.63,15.68,15.25,15.27,289900.0,13.1942,13.2364,12.8734,12.8903,289900.0
2008-01-31 11:35:00,15.25,15.36,15.17,15.17,157900.0,12.8734,12.9663,12.8059,12.8059,157900.0
2008-01-31 11:40:00,15.18,15.27,15.1,15.13,214800.0,12.8143,12.8903,12.7468,12.7721,214800.0
2008-01-31 11:45:00,15.13,15.48,15.12,15.45,206300.0,12.7721,13.0676,12.7637,13.0422,206300.0
2008-01-31 11:50:00,15.46,15.79,15.43,15.78,239700.0,13.0507,13.3292,13.0253,13.3208,239700.0
2008-01-31 11:55:00,15.79,15.8,15.61,15.72,264100.0,13.3292,13.3377,13.1773,13.2702,264100.0
2008-01-31 12:00:00,15.73,15.85,15.67,15.71,283000.0,13.2786,13.3799,13.2279,13.2617,283000.0
2008-01-31 12:05:00,15.72,15.75,15.5,15.54,206600.0,13.2702,13.2955,13.0844,13.1182,206600.0
2008-01-31 12:10:00,15.53,15.7,15.53,15.7,202800.0,13.1098,13.2533,13.1098,13.2533,202800.0
2008-01-31 12:15:00,15.69,15.69,15.42,15.48,125100.0,13.2448,13.2448,13.0169,13.0676,125100.0
2008-01-31 12:20:00,15.48,15.56,15.4,15.54,147500.0,13.0676,13.1351,13.0,13.1182,147500.0
2008-01-31 12:25:00,15.53,15.56,15.32,15.56,215900.0,13.1098,13.1351,12.9325,13.1351,215900.0
2008-01-31 12:30:00,15.56,15.66,15.51,15.63,206700.0,13.1351,13.2195,13.0929,13.1942,206700.0
2008-01-31 12:35:00,15.64,15.74,15.6,15.7,75700.0,13.2026,13.287,13.1689,13.2533,75700.0
2008-01-31 12:40:00,15.7,15.72,15.55,15.6,115700.0,13.2533,13.2702,13.1266,13.1689,115700.0
2008-01-31 12:45:00,15.59,15.85,15.57,15.74,210800.0,13.1604,13.3799,13.1435,13.287,210800.0
2008-01-31 12:50:00,15.74,15.75,15.62,15.69,147500.0,13.287,13.2955,13.1857,13.2448,147500.0
2008-01-31 12:55:00,15.67,15.69,15.52,15.65,87900.0,13.2279,13.2448,13.1013,13.2111,87900.0
2008-01-31 13:00:00,15.66,15.66,15.5,15.53,107500.0,13.2195,13.2195,13.0844,13.1098,107500.0
2008-01-31 13:05:00,15.53,15.53,15.37,15.39,138500.0,13.1098,13.1098,12.9747,12.9916,138500.0
2008-01-31 13:10:00,15.4,15.52,15.38,15.46,68400.0,13.0,13.1013,12.9831,13.0507,68400.0
2008-01-31 13:15:00,15.46,15.51,15.45,15.47,23100.0,13.0507,13.0929,13.0422,13.0591,23100.0
2008-01-31 13:20:00,15.47,15.47,15.32,15.35,92300.0,13.0591,13.0591,12.9325,12.9578,92300.0
2008-01-31 13:25:00,15.35,15.47,15.25,15.29,117400.0,12.9578,13.0591,12.8734,12.9072,117400.0
2008-01-31 13:30:00,15.29,15.43,15.27,15.41,192500.0,12.9072,13.0253,12.8903,13.0085,192500.0
2008-01-31 13:35:00,15.41,15.55,15.4,15.48,208300.0,13.0085,13.1266,13.0,13.0676,208300.0
2008-01-31 13:40:00,15.48,15.56,15.46,15.51,76700.0,13.0676,13.1351,13.0507,13.0929,76700.0
2008-01-31 13:45:00,15.5,15.66,15.47,15.5,197800.0,13.0844,13.2195,13.0591,13.0844,197800.0
2008-01-31 13:50:00,15.5,15.62,15.47,15.51,145900.0,13.0844,13.1857,13.0591,13.0929,145900.0
2008-01-31 13:55:00,15.51,15.6,15.41,15.5,89600.0,13.0929,13.1689,13.0085,13.0844,89600.0
2008-01-31 14:00:00,15.5,15.51,15.45,15.45,123500.0,13.0844,13.0929,13.0422,13.0422,123500.0
2008-01-31 14:05:00,15.45,15.55,15.38,15.51,96000.0,13.0422,13.1266,12.9831,13.0929,96000.0
2008-01-31 14:10:00,15.52,15.54,15.41,15.42,156500.0,13.1013,13.1182,13.0085,13.0169,156500.0
2008-01-31 14:15:00,15.4,15.54,15.38,15.5,133600.0,13.0,13.1182,12.9831,13.0844,133600.0
2008-01-31 14:20:00,15.5,15.62,15.46,15.62,141200.0,13.0844,13.1857,13.0507,13.1857,141200.0
2008-01-31 14:25:00,15.62,15.65,15.51,15.52,185100.0,13.1857,13.2111,13.0929,13.1013,185100.0
2008-01-31 14:30:00,15.52,15.53,15.48,15.52,109300.0,13.1013,13.1098,13.0676,13.1013,109300.0
2008-01-31 14:35:00,15.52,15.6,15.48,15.5,107800.0,13.1013,13.1689,13.0676,13.0844,107800.0
2008-01-31 14:40:00,15.51,15.56,15.5,15.55,77200.0,13.0929,13.1351,13.0844,13.1266,77200.0
2008-01-31 14:45:00,15.55,15.76,15.54,15.76,241000.0,13.1266,13.3039,13.1182,13.3039,241000.0
2008-01-31 14:50:00,15.77,15.84,15.68,15.84,158800.0,13.3124,13.3715,13.2364,13.3715,158800.0
2008-01-31 14:55:00,15.83,15.86,15.73,15.85,389000.0,13.363,13.3883,13.2786,13.3799,389000.0
2008-01-31 15:00:00,15.85,15.86,15.75,15.82,314400.0,13.3799,13.3883,13.2955,13.3546,314400.0
2008-01-31 15:05:00,15.82,16.08,15.81,16.06,640900.0,13.3546,13.5741,13.3461,13.5572,640900.0
2008-01-31 15:10:00,16.07,16.25,15.97,16.14,387200.0,13.5656,13.7176,13.4812,13.6247,387200.0
2008-01-31 15:15:00,16.15,16.4,16.07,16.28,400200.0,13.6331,13.8442,13.5656,13.7429,400200.0
2008-01-31 15:20:00,16.29,16.6,16.24,16.52,572400.0,13.7513,14.013,13.7091,13.9455,572400.0
2008-01-31 15:25:00,16.53,16.63,16.39,16.45,530700.0,13.9539,14.0383,13.8357,13.8864,530700.0
2008-01-31 15:30:00,16.44,16.45,16.24,16.27,263800.0,13.8779,13.8864,13.7091,13.7344,263800.0
2008-01-31 15:35:00,16.27,16.35,16.22,16.31,460000.0,13.7344,13.802,13.6922,13.7682,460000.0
2008-01-31 15:40:00,16.31,16.37,16.24,16.3,371600.0,13.7682,13.8189,13.7091,13.7598,371600.0
2008-01-31 15:45:00,16.3,16.61,16.27,16.45,477300.0,13.7598,14.0215,13.7344,13.8864,477300.0
2008-01-31 15:50:00,16.45,16.51,16.33,16.36,428000.0,13.8864,13.937,13.7851,13.8104,428000.0
2008-01-31 15:55:00,16.36,16.39,16.2,16.26,774700.0,13.8104,13.8357,13.6753,13.726,774700.0
2008-02-01 09:30:00,15.65,15.85,15.46,15.55,773600.0,13.2111,13.3799,13.0507,13.1266,773600.0
2008-02-01 09:35:00,15.55,15.73,15.49,15.65,303200.0,13.1266,13.2786,13.076,13.2111,303200.0
2008-02-01 09:40:00,15.65,15.78,15.64,15.77,377100.0,13.2111,13.3208,13.2026,13.3124,377100.0
2008-02-01 09:45:00,15.76,15.85,15.68,15.76,467000.0,13.3039,13.3799,13.2364,13.3039,467000.0
2008-02-01 09:50:00,15.76,15.8,15.62,15.69,486800.0,13.3039,13.3377,13.1857,13.2448,486800.0
2008-02-01 09:55:00,15.69,15.78,15.67,15.7,361200.0,13.2448,13.3208,13.2279,13.2533,361200.0
2008-02-01 10:00:00,15.69,15.99,15.68,15.91,455900.0,13.2448,13.4981,13.2364,13.4305,455900.0
2008-02-01 10:05:00,15.92,16.07,15.91,16.01,683100.0,13.439,13.5656,13.4305,13.515,683100.0
2008-02-01 10:10:00,16.01,16.06,15.93,15.93,601600.0,13.515,13.5572,13.4474,13.4474,601600.0
2008-02-01 10:15:00,15.93,15.95,15.78,15.82,321900.0,13.4474,13.4643,13.3208,13.3546,321900.0
2008-02-01 10:20:00,15.83,15.86,15.55,15.62,406100.0,13.363,13.3883,13.1266,13.1857,406100.0
2008-02-01 10:25:00,15.61,15.69,15.58,15.64,346800.0,13.1773,13.2448,13.152,13.2026,346800.0
2008-02-01 10:30:00,15.64,15.64,15.53,15.58,320400.0,13.2026,13.2026,13.1098,13.152,320400.0
2008-02-01 10:35:00,15.58,15.65,15.38,15.41,294100.0,13.152,13.2111,12.9831,13.0085,294100.0
2008-02-01 10:40:00,15.41,15.6,15.26,15.31,312000.0,13.0085,13.1689,12.8818,12.924,312000.0
2008-02-01 10:45:00,15.29,15.42,15.13,15.17,284800.0,12.9072,13.0169,12.7721,12.8059,284800.0
2008-02-01 10:50:00,15.18,15.34,15.14,15.24,263400.0,12.8143,12.9494,12.7805,12.865,263400.0
2008-02-01 10:55:00,15.24,15.35,15.18,15.32,157300.0,12.865,12.9578,12.8143,12.9325,157300.0
2008-02-01 11:00:00,15.32,15.42,15.25,15.36,121700.0,12.9325,13.0169,12.8734,12.9663,121700.0
2008-02-01 11:05:00,15.36,15.36,15.23,15.27,121100.0,12.9663,12.9663,12.8565,12.8903,121100.0
2008-02-01 11:10:00,15.29,15.34,15.21,15.33,159100.0,12.9072,12.9494,12.8396,12.9409,159100.0
2008-02-01 11:15:00,15.33,15.33,15.22,15.24,114900.0,12.9409,12.9409,12.8481,12.865,114900.0
2008-02-01 11:20:00,15.23,15.31,15.21,15.27,115500.0,12.8565,12.924,12.8396,12.8903,115500.0
2008-02-01 11:25:00,15.26,15.37,15.25,15.3,128200.0,12.8818,12.9747,12.8734,12.9156,128200.0
2008-02-01 11:30:00,15.3,15.3,15.21,15.24,86600.0,12.9156,12.9156,12.8396,12.865,86600.0
2008-02-01 11:35:00,15.24,15.37,15.22,15.35,112500.0,12.865,12.9747,12.8481,12.9578,112500.0
2008-02-01 11:40:00,15.35,15.41,15.28,15.41,101800.0,12.9578,13.0085,12.8987,13.0085,101800.0
2008-02-01 11:45:00,15.41,15.49,15.38,15.49,111900.0,13.0085,13.076,12.9831,13.076,111900.0
2008-02-01 11:50:00,15.48,15.52,15.47,15.47,116900.0,13.0676,13.1013,13.0591,13.0591,116900.0
2008-02-01 11:55:00,15.48,15.64,15.44,15.6,172000.0,13.0676,13.2026,13.0338,13.1689,172000.0
2008-02-01 12:00:00,15.6,15.62,15.48,15.62,125400.0,13.1689,13.1857,13.0676,13.1857,125400.0
2008-02-01 12:05:00,15.62,15.65,15.51,15.52,100000.0,13.1857,13.2111,13.0929,13.1013,100000.0
2008-02-01 12:10:00,15.53,15.55,15.48,15.48,115600.0,13.1098,13.1266,13.0676,13.0676,115600.0
2008-02-01 12:15:00,15.48,15.59,15.46,15.49,80700.0,13.0676,13.1604,13.0507,13.076,80700.0
2008-02-01 12:20:00,15.49,15.55,15.46,15.54,77100.0,13.076,13.1266,13.0507,13.1182,77100.0
2008-02-01 12:25:00,15.54,15.56,15.45,15.52,107600.0,13.1182,13.1351,13.0422,13.1013,107600.0
2008-02-01 12:30:00,15.52,15.57,15.49,15.57,96900.0,13.1013,13.1435,13.076,13.1435,96900.0
2008-02-01 12:35:00,15.57,15.58,15.48,15.5,87100.0,13.1435,13.152,13.0676,13.0844,87100.0
2008-02-01 12:40:00,15.5,15.57,15.49,15.55,91900.0,13.0844,13.1435,13.076,13.1266,91900.0
2008-02-01 12:45:00,15.56,15.57,15.48,15.5,85900.0,13.1351,13.1435,13.0676,13.0844,85900.0
2008-02-01 12:50:00,15.51,15.51,15.49,15.49,46000.0,13.0929,13.0929,13.076,13.076,46000.0
2008-02-01 12:55:00,15.49,15.53,15.47,15.47,67500.0,13.076,13.1098,13.0591,13.0591,67500.0
2008-02-01 13:00:00,15.47,15.49,15.45,15.49,92400.0,13.0591,13.076,13.0422,13.076,92400.0
2008-02-01 13:05:00,15.49,15.54,15.44,15.49,90900.0,13.076,13.1182,13.0338,13.076,90900.0
2008-02-01 13:10:00,15.5,15.51,15.46,15.48,83100.0,13.0844,13.0929,13.0507,13.0676,83100.0
2008-02-01 13:15:00,15.48,15.54,15.46,15.52,89200.0,13.0676,13.1182,13.0507,13.1013,89200.0
2008-02-01 13:20:00,15.51,15.58,15.47,15.58,87400.0,13.0929,13.152,13.0591,13.152,87400.0
2008-02-01 13:25:00,15.58,15.66,15.57,15.62,92700.0,13.152,13.2195,13.1435,13.1857,92700.0
2008-02-01 13:30:00,15.62,15.64,15.54,15.61,181000.0,13.1857,13.2026,13.1182,13.1773,181000.0
2008-02-01 13:35:00,15.62,15.62,15.48,15.55,85400.0,13.1857,13.1857,13.0676,13.1266,85400.0
2008-02-01 13:40:00,15.55,15.57,15.53,15.55,47200.0,13.1266,13.1435,13.1098,13.1266,47200.0
2008-02-01 13:45:00,15.55,15.66,15.54,15.62,90800.0,13.1266,13.2195,13.1182,13.1857,90800.0
2008-02-01 13:50:00,15.63,15.7,15.61,15.64,145300.0,13.1942,13.2533,13.1773,13.2026,145300.0
2008-02-01 13:55:00,15.64,15.65,15.52,15.52,77900.0,13.2026,13.2111,13.1013,13.1013,77900.0
2008-02-01 14:00:00,15.53,15.61,15.52,15.6,78300.0,13.1098,13.1773,13.1013,13.1689,78300.0
2008-02-01 14:05:00,15.61,15.65,15.58,15.64,69500.0,13.1773,13.2111,13.152,13.2026,69500.0
2008-02-01 14:10:00,15.65,15.66,15.62,15.64,358700.0,13.2111,13.2195,13.1857,13.2026,358700.0
2008-02-01 14:15:00,15.63,15.68,15.61,15.67,268500.0,13.1942,13.2364,13.1773,13.2279,268500.0
2008-02-01 14:20:00,15.67,15.89,15.67,15.85,181800.0,13.2279,13.4137,13.2279,13.3799,181800.0
2008-02-01 14:25:00,15.87,15.93,15.78,15.91,158500.0,13.3968,13.4474,13.3208,13.4305,158500.0
2008-02-01 14:30:00,15.91,15.91,15.81,15.81,188400.0,13.4305,13.4305,13.3461,13.3461,188400.0
2008-02-01 14:35:00,15.81,15.87,15.79,15.8,173800.0,13.3461,13.3968,13.3292,13.3377,173800.0
2008-02-01 14:40:00,15.8,15.81,15.76,15.81,499900.0,13.3377,13.3461,13.3039,13.3461,499900.0
2008-02-01 14:45:00,15.8,15.81,15.72,15.79,120000.0,13.3377,13.3461,13.2702,13.3292,120000.0
2008-02-01 14:50:00,15.79,15.85,15.75,15.75,152300.0,13.3292,13.3799,13.2955,13.2955,152300.0
2008-02-01 14:55:00,15.76,15.85,15.76,15.83,182900.0,13.3039,13.3799,13.3039,13.363,182900.0
2008-02-01 15:00:00,15.83,15.9,15.79,15.89,217300.0,13.363,13.4221,13.3292,13.4137,217300.0
2008-02-01 15:05:00,15.9,15.9,15.81,15.84,301900.0,13.4221,13.4221,13.3461,13.3715,301900.0
2008-02-01 15:10:00,15.84,15.87,15.79,15.82,210300.0,13.3715,13.3968,13.3292,13.3546,210300.0
2008-02-01 15:15:00,15.83,15.84,15.76,15.79,237600.0,13.363,13.3715,13.3039,13.3292,237600.0
2008-02-01 15:20:00,15.79,15.83,15.75,15.78,218900.0,13.3292,13.363,13.2955,13.3208,218900.0
2008-02-01 15:25:00,15.78,15.86,15.77,15.85,187200.0,13.3208,13.3883,13.3124,13.3799,187200.0
2008-02-01 15:30:00,15.85,15.87,15.79,15.82,261400.0,13.3799,13.3968,13.3292,13.3546,261400.0
2008-02-01 15:35:00,15.82,15.82,15.77,15.8,183800.0,13.3546,13.3546,13.3124,13.3377,183800.0
2008-02-01 15:40:00,15.8,15.85,15.79,15.82,329400.0,13.3377,13.3799,13.3292,13.3546,329400.0
2008-02-01 15:45:00,15.82,15.86,15.75,15.84,395600.0,13.3546,13.3883,13.2955,13.3715,395600.0
2008-02-01 15:50:00,15.85,15.88,15.82,15.85,754900.0,13.3799,13.4052,13.3546,13.3799,754900.0
2008-02-01 15:55:00,15.84,15.86,15.79,15.84,364200.0,13.3715,13.3883,13.3292,13.3715,364200.0
2008-02-04 09:30:00,15.6,15.75,15.4,15.42,215800.0,13.1689,13.2955,13.0,13.0169,215800.0
2008-02-04 09:35:00,15.44,15.58,15.15,15.17,218000.0,13.0338,13.152,12.789,12.8059,218000.0
2008-02-04 09:40:00,15.18,15.28,15.1,15.13,172100.0,12.8143,12.8987,12.7468,12.7721,172100.0
2008-02-04 09:45:00,15.12,15.2,15.03,15.14,234400.0,12.7637,12.8312,12.6877,12.7805,234400.0
2008-02-04 09:50:00,15.14,15.25,15.05,15.24,176400.0,12.7805,12.8734,12.7046,12.865,176400.0
2008-02-04 09:55:00,15.25,15.34,15.18,15.18,172100.0,12.8734,12.9494,12.8143,12.8143,172100.0
2008-02-04 10:00:00,15.18,15.19,15.05,15.05,194600.0,12.8143,12.8228,12.7046,12.7046,194600.0
2008-02-04 10:05:00,15.05,15.05,14.96,15.02,247700.0,12.7046,12.7046,12.6286,12.6792,247700.0
2008-02-04 10:10:00,15.02,15.15,15.01,15.07,124900.0,12.6792,12.789,12.6708,12.7215,124900.0
2008-02-04 10:15:00,15.06,15.21,15.06,15.2,115900.0,12.713,12.8396,12.713,12.8312,115900.0
2008-02-04 10:20:00,15.19,15.29,15.11,15.11,113000.0,12.8228,12.9072,12.7552,12.7552,113000.0
2008-02-04 10:25:00,15.1,15.18,15.1,15.16,83700.0,12.7468,12.8143,12.7468,12.7974,83700.0
2008-02-04 10:30:00,15.16,15.17,15.09,15.11,130300.0,12.7974,12.8059,12.7383,12.7552,130300.0
2008-02-04 10:35:00,15.1,15.16,15.07,15.09,112700.0,12.7468,12.7974,12.7215,12.7383,112700.0
2008-02-04 10:40:00,15.09,15.17,15.08,15.16,80600.0,12.7383,12.8059,12.7299,12.7974,80600.0
2008-02-04 10:45:00,15.16,15.24,15.1,15.2,91400.0,12.7974,12.865,12.7468,12.8312,91400.0
2008-02-04 10:50:00,15.2,15.37,15.19,15.37,103900.0,12.8312,12.9747,12.8228,12.9747,103900.0
2008-02-04 10:55:00,15.37,15.45,15.35,15.44,192500.0,12.9747,13.0422,12.9578,13.0338,192500.0
2008-02-04 11:00:00,15.44,15.48,15.36,15.36,126700.0,13.0338,13.0676,12.9663,12.9663,126700.0
2008-02-04 11:05:00,15.36,15.47,15.31,15.43,102300.0,12.9663,13.0591,12.924,13.0253,102300.0
2008-02-04 11:10:00,15.43,15.46,15.32,15.43,110800.0,13.0253,13.0507,12.9325,13.0253,110800.0
2008-02-04 11:15:00,15.43,15.47,15.35,15.36,114400.0,13.0253,13.0591,12.9578,12.9663,114400.0
2008-02-04 11:20:00,15.37,15.43,15.35,15.36,65600.0,12.9747,13.0253,12.9578,12.9663,65600.0
2008-02-04 11:25:00,15.36,15.38,15.29,15.35,56700.0,12.9663,12.9831,12.9072,12.9578,56700.0
2008-02-04 11:30:00,15.34,15.35,15.25,15.27,64600.0,12.9494,12.9578,12.8734,12.8903,64600.0
2008-02-04 11:35:00,15.28,15.28,15.13,15.16,70700.0,12.8987,12.8987,12.7721,12.7974,70700.0
2008-02-04 11:40:00,15.16,15.25,15.14,15.19,77500.0,12.7974,12.8734,12.7805,12.8228,77500.0
2008-02-04 11:45:00,15.2,15.25,15.19,15.21,53000.0,12.8312,12.8734,12.8228,12.8396,53000.0
2008-02-04 11:50:00,15.21,15.29,15.2,15.27,51300.0,12.8396,12.9072,12.8312,12.8903,51300.0
2008-02-04 11:55:00,15.28,15.3,15.22,15.27,107500.0,12.8987,12.9156,12.8481,12.8903,107500.0
2008-02-04 12:00:00,15.26,15.26,15.17,15.2,68300.0,12.8818,12.8818,12.8059,12.8312,68300.0
2008-02-04 12:05:00,15.19,15.29,15.18,15.28,89700.0,12.8228,12.9072,12.8143,12.8987,89700.0
2008-02-04 12:10:00,15.28,15.29,15.23,15.25,66500.0,12.8987,12.9072,12.8565,12.8734,66500.0
2008-02-04 12:15:00,15.26,15.34,15.26,15.32,60100.0,12.8818,12.9494,12.8818,12.9325,60100.0
2008-02-04 12:20:00,15.32,15.33,15.14,15.16,124600.0,12.9325,12.9409,12.7805,12.7974,124600.0
2008-02-04 12:25:00,15.16,15.16,15.12,15.13,48200.0,12.7974,12.7974,12.7637,12.7721,48200.0
2008-02-04 12:30:00,15.13,15.2,15.12,15.2,84300.0,12.7721,12.8312,12.7637,12.8312,84300.0
2008-02-04 12:35:00,15.2,15.2,15.08,15.08,90000.0,12.8312,12.8312,12.7299,12.7299,90000.0
2008-02-04 12:40:00,15.08,15.11,15.06,15.07,66600.0,12.7299,12.7552,12.713,12.7215,66600.0
2008-02-04 12:45:00,15.06,15.17,15.06,15.15,51100.0,12.713,12.8059,12.713,12.789,51100.0
2008-02-04 12:50:00,15.16,15.17,15.05,15.07,67200.0,12.7974,12.8059,12.7046,12.7215,67200.0
2008-02-04 12:55:00,15.08,15.13,15.07,15.11,59900.0,12.7299,12.7721,12.7215,12.7552,59900.0
2008-02-04 13:00:00,15.1,15.11,15.05,15.07,38700.0,12.7468,12.7552,12.7046,12.7215,38700.0
2008-02-04 13:05:00,15.08,15.08,14.98,15.02,178600.0,12.7299,12.7299,12.6455,12.6792,178600.0
2008-02-04 13:10:00,15.03,15.06,14.99,15.01,57100.0,12.6877,12.713,12.6539,12.6708,57100.0
2008-02-04 13:15:00,15.0,15.09,15.0,15.08,84100.0,12.6624,12.7383,12.6624,12.7299,84100.0
2008-02-04 13:20:00,15.08,15.1,15.03,15.05,90400.0,12.7299,12.7468,12.6877,12.7046,90400.0
2008-02-04 13:25:00,15.05,15.15,15.04,15.14,94500.0,12.7046,12.789,12.6961,12.7805,94500.0
2008-02-04 13:30:00,15.14,15.25,15.14,15.24,73000.0,12.7805,12.8734,12.7805,12.865,73000.0
2008-02-04 13:35:00,15.24,15.31,15.17,15.22,118900.0,12.865,12.924,12.8059,12.8481,118900.0
2008-02-04 13:40:00,15.22,15.31,15.22,15.3,62600.0,12.8481,12.924,12.8481,12.9156,62600.0
2008-02-04 13:45:00,15.31,15.34,15.25,15.34,77300.0,12.924,12.9494,12.8734,12.9494,77300.0
2008-02-04 13:50:00,15.34,15.36,15.33,15.35,68300.0,12.9494,12.9663,12.9409,12.9578,68300.0
2008-02-04 13:55:00,15.35,15.49,15.34,15.49,143100.0,12.9578,13.076,12.9494,13.076,143100.0
2008-02-04 14:00:00,15.48,15.5,15.38,15.43,105000.0,13.0676,13.0844,12.9831,13.0253,105000.0
2008-02-04 14:05:00,15.42,15.44,15.38,15.39,81500.0,13.0169,13.0338,12.9831,12.9916,81500.0
2008-02-04 14:10:00,15.4,15.45,15.39,15.41,59900.0,13.0,13.0422,12.9916,13.0085,59900.0
2008-02-04 14:15:00,15.41,15.41,15.38,15.39,35800.0,13.0085,13.0085,12.9831,12.9916,35800.0
2008-02-04 14:20:00,15.38,15.4,15.37,15.4,66100.0,12.9831,13.0,12.9747,13.0,66100.0
2008-02-04 14:25:00,15.4,15.4,15.28,15.28,100000.0,13.0,13.0,12.8987,12.8987,100000.0
2008-02-04 14:30:00,15.27,15.28,15.15,15.16,97500.0,12.8903,12.8987,12.789,12.7974,97500.0
2008-02-04 14:35:00,15.15,15.16,15.08,15.08,73800.0,12.789,12.7974,12.7299,12.7299,73800.0
2008-02-04 14:40:00,15.08,15.1,15.06,15.09,89300.0,12.7299,12.7468,12.713,12.7383,89300.0
2008-02-04 14:45:00,15.09,15.18,15.08,15.14,90100.0,12.7383,12.8143,12.7299,12.7805,90100.0
2008-02-04 14:50:00,15.14,15.15,15.08,15.15,83100.0,12.7805,12.789,12.7299,12.789,83100.0
2008-02-04 14:55:00,15.14,15.18,15.07,15.18,113100.0,12.7805,12.8143,12.7215,12.8143,113100.0
2008-02-04 15:00:00,15.17,15.31,15.15,15.31,106300.0,12.8059,12.924,12.789,12.924,106300.0
2008-02-04 15:05:00,15.31,15.33,15.2,15.32,131600.0,12.924,12.9409,12.8312,12.9325,131600.0
2008-02-04 15:10:00,15.31,15.35,15.28,15.34,106900.0,12.924,12.9578,12.8987,12.9494,106900.0
2008-02-04 15:15:00,15.33,15.36,15.31,15.34,84100.0,12.9409,12.9663,12.924,12.9494,84100.0
2008-02-04 15:20:00,15.34,15.36,15.26,15.29,87600.0,12.9494,12.9663,12.8818,12.9072,87600.0
2008-02-04 15:25:00,15.29,15.31,15.26,15.31,42100.0,12.9072,12.924,12.8818,12.924,42100.0
2008-02-04 15:30:00,15.31,15.32,15.27,15.28,85600.0,12.924,12.9325,12.8903,12.8987,85600.0
2008-02-04 15:35:00,15.27,15.29,15.24,15.26,83200.0,12.8903,12.9072,12.865,12.8818,83200.0
2008-02-04 15:40:00,15.26,15.3,15.2,15.25,136200.0,12.8818,12.9156,12.8312,12.8734,136200.0
2008-02-04 15:45:00,15.25,15.27,15.21,15.23,173300.0,12.8734,12.8903,12.8396,12.8565,173300.0
2008-02-04 15:50:00,15.23,15.31,15.23,15.29,161700.0,12.8565,12.924,12.8565,12.9072,161700.0
2008-02-04 15:55:00,15.29,15.3,15.22,15.27,255000.0,12.9072,12.9156,12.8481,12.8903,255000.0
2008-02-05 09:30:00,15.47,15.8,15.34,15.75,462500.0,13.0591,13.3377,12.9494,13.2955,462500.0
2008-02-05 09:35:00,15.75,15.97,15.55,15.57,268100.0,13.2955,13.4812,13.1266,13.1435,268100.0
2008-02-05 09:40:00,15.56,15.64,15.4,15.43,282700.0,13.1351,13.2026,13.0,13.0253,282700.0
2008-02-05 09:45:00,15.4,15.5,15.18,15.2,332500.0,13.0,13.0844,12.8143,12.8312,332500.0
2008-02-05 09:50:00,15.22,15.58,15.22,15.58,480600.0,12.8481,13.152,12.8481,13.152,480600.0
2008-02-05 09:55:00,15.59,15.69,15.33,15.55,361800.0,13.1604,13.2448,12.9409,13.1266,361800.0
2008-02-05 10:00:00,15.55,15.68,15.5,15.56,238200.0,13.1266,13.2364,13.0844,13.1351,238200.0
2008-02-05 10:05:00,15.57,15.57,15.48,15.5,294600.0,13.1435,13.1435,13.0676,13.0844,294600.0
2008-02-05 10:10:00,15.52,15.62,15.46,15.52,246800.0,13.1013,13.1857,13.0507,13.1013,246800.0
2008-02-05 10:15:00,15.52,15.62,15.41,15.57,248800.0,13.1013,13.1857,13.0085,13.1435,248800.0
2008-02-05 10:20:00,15.57,15.85,15.51,15.84,300300.0,13.1435,13.3799,13.0929,13.3715,300300.0
2008-02-05 10:25:00,15.84,16.03,15.72,16.03,303100.0,13.3715,13.5318,13.2702,13.5318,303100.0
2008-02-05 10:30:00,16.03,16.09,15.75,15.75,284400.0,13.5318,13.5825,13.2955,13.2955,284400.0
2008-02-05 10:35:00,15.76,15.85,15.71,15.79,183500.0,13.3039,13.3799,13.2617,13.3292,183500.0
2008-02-05 10:40:00,15.78,15.78,15.63,15.65,231900.0,13.3208,13.3208,13.1942,13.2111,231900.0
2008-02-05 10:45:00,15.65,15.73,15.55,15.56,311100.0,13.2111,13.2786,13.1266,13.1351,311100.0
2008-02-05 10:50:00,15.56,15.61,15.42,15.52,270000.0,13.1351,13.1773,13.0169,13.1013,270000.0
2008-02-05 10:55:00,15.52,15.52,15.39,15.45,200200.0,13.1013,13.1013,12.9916,13.0422,200200.0
2008-02-05 11:00:00,15.45,15.56,15.41,15.54,154900.0,13.0422,13.1351,13.0085,13.1182,154900.0
2008-02-05 11:05:00,15.54,15.55,15.45,15.5,136200.0,13.1182,13.1266,13.0422,13.0844,136200.0
2008-02-05 11:10:00,15.52,15.57,15.5,15.57,66800.0,13.1013,13.1435,13.0844,13.1435,66800.0
2008-02-05 11:15:00,15.57,15.66,15.56,15.63,125700.0,13.1435,13.2195,13.1351,13.1942,125700.0
2008-02-05 11:20:00,15.64,15.75,15.62,15.69,130800.0,13.2026,13.2955,13.1857,13.2448,130800.0
2008-02-05 11:25:00,15.69,15.74,15.64,15.65,73300.0,13.2448,13.287,13.2026,13.2111,73300.0
2008-02-05 11:30:00,15.66,15.74,15.57,15.72,85700.0,13.2195,13.287,13.1435,13.2702,85700.0
2008-02-05 11:35:00,15.72,15.88,15.72,15.78,173400.0,13.2702,13.4052,13.2702,13.3208,173400.0
2008-02-05 11:40:00,15.78,15.82,15.75,15.75,98100.0,13.3208,13.3546,13.2955,13.2955,98100.0
2008-02-05 11:45:00,15.75,15.89,15.73,15.8,168400.0,13.2955,13.4137,13.2786,13.3377,168400.0
2008-02-05 11:50:00,15.79,15.79,15.64,15.66,56500.0,13.3292,13.3292,13.2026,13.2195,56500.0
2008-02-05 11:55:00,15.67,15.79,15.66,15.74,89200.0,13.2279,13.3292,13.2195,13.287,89200.0
2008-02-05 12:00:00,15.74,15.8,15.71,15.78,91900.0,13.287,13.3377,13.2617,13.3208,91900.0
2008-02-05 12:05:00,15.78,15.83,15.66,15.73,89400.0,13.3208,13.363,13.2195,13.2786,89400.0
2008-02-05 12:10:00,15.73,15.8,15.72,15.75,77100.0,13.2786,13.3377,13.2702,13.2955,77100.0
2008-02-05 12:15:00,15.75,15.75,15.59,15.64,101600.0,13.2955,13.2955,13.1604,13.2026,101600.0
2008-02-05 12:20:00,15.65,15.72,15.62,15.72,57900.0,13.2111,13.2702,13.1857,13.2702,57900.0
2008-02-05 12:25:00,15.71,15.71,15.6,15.63,73500.0,13.2617,13.2617,13.1689,13.1942,73500.0
2008-02-05 12:30:00,15.63,15.64,15.56,15.57,51600.0,13.1942,13.2026,13.1351,13.1435,51600.0
2008-02-05 12:35:00,15.58,15.62,15.51,15.56,127700.0,13.152,13.1857,13.0929,13.1351,127700.0
2008-02-05 12:40:00,15.56,15.64,15.54,15.62,57400.0,13.1351,13.2026,13.1182,13.1857,57400.0
2008-02-05 12:45:00,15.61,15.62,15.59,15.59,50900.0,13.1773,13.1857,13.1604,13.1604,50900.0
2008-02-05 12:50:00,15.6,15.65,15.59,15.6,64100.0,13.1689,13.2111,13.1604,13.1689,64100.0
2008-02-05 12:55:00,15.6,15.64,15.55,15.55,58400.0,13.1689,13.2026,13.1266,13.1266,58400.0
2008-02-05 13:00:00,15.55,15.7,15.54,15.54,101400.0,13.1266,13.2533,13.1182,13.1182,101400.0
2008-02-05 13:05:00,15.54,15.58,15.49,15.49,79100.0,13.1182,13.152,13.076,13.076,79100.0
2008-02-05 13:10:00,15.49,15.49,15.39,15.44,110400.0,13.076,13.076,12.9916,13.0338,110400.0
2008-02-05 13:15:00,15.44,15.48,15.41,15.48,59000.0,13.0338,13.0676,13.0085,13.0676,59000.0
2008-02-05 13:20:00,15.48,15.51,15.42,15.45,81700.0,13.0676,13.0929,13.0169,13.0422,81700.0
2008-02-05 13:25:00,15.45,15.47,15.4,15.45,71000.0,13.0422,13.0591,13.0,13.0422,71000.0
2008-02-05 13:30:00,15.44,15.5,15.44,15.48,111000.0,13.0338,13.0844,13.0338,13.0676,111000.0
2008-02-05 13:35:00,15.48,15.48,15.39,15.42,112400.0,13.0676,13.0676,12.9916,13.0169,112400.0
2008-02-05 13:40:00,15.41,15.47,15.38,15.42,79800.0,13.0085,13.0591,12.9831,13.0169,79800.0
2008-02-05 13:45:00,15.42,15.45,15.36,15.36,141100.0,13.0169,13.0422,12.9663,12.9663,141100.0
2008-02-05 13:50:00,15.36,15.4,15.28,15.32,164100.0,12.9663,13.0,12.8987,12.9325,164100.0
2008-02-05 13:55:00,15.31,15.31,15.13,15.15,119000.0,12.924,12.924,12.7721,12.789,119000.0
2008-02-05 14:00:00,15.15,15.16,15.05,15.09,98300.0,12.789,12.7974,12.7046,12.7383,98300.0
2008-02-05 14:05:00,15.08,15.26,15.05,15.22,185000.0,12.7299,12.8818,12.7046,12.8481,185000.0
2008-02-05 14:10:00,15.22,15.24,15.15,15.15,231000.0,12.8481,12.865,12.789,12.789,231000.0
2008-02-05 14:15:00,15.15,15.17,15.06,15.16,168200.0,12.789,12.8059,12.713,12.7974,168200.0
2008-02-05 14:20:00,15.17,15.19,15.14,15.16,99400.0,12.8059,12.8228,12.7805,12.7974,99400.0
2008-02-05 14:25:00,15.16,15.19,15.12,15.14,92000.0,12.7974,12.8228,12.7637,12.7805,92000.0
2008-02-05 14:30:00,15.13,15.19,15.1,15.14,87400.0,12.7721,12.8228,12.7468,12.7805,87400.0
2008-02-05 14:35:00,15.13,15.22,15.11,15.19,112600.0,12.7721,12.8481,12.7552,12.8228,112600.0
2008-02-05 14:40:00,15.19,15.21,15.13,15.14,59700.0,12.8228,12.8396,12.7721,12.7805,59700.0
2008-02-05 14:45:00,15.13,15.13,15.08,15.09,70900.0,12.7721,12.7721,12.7299,12.7383,70900.0
2008-02-05 14:50:00,15.1,15.1,15.01,15.02,118000.0,12.7468,12.7468,12.6708,12.6792,118000.0
2008-02-05 14:55:00,15.02,15.06,14.95,14.96,162000.0,12.6792,12.713,12.6202,12.6286,162000.0
2008-02-05 15:00:00,14.95,14.97,14.88,14.91,134200.0,12.6202,12.637,12.5611,12.5864,134200.0
2008-02-05 15:05:00,14.91,14.91,14.81,14.81,155800.0,12.5864,12.5864,12.502,12.502,155800.0
2008-02-05 15:10:00,14.82,14.84,14.72,14.81,145700.0,12.5104,12.5273,12.426,12.502,145700.0
2008-02-05 15:15:00,14.81,14.87,14.76,14.85,139200.0,12.502,12.5526,12.4598,12.5357,139200.0
2008-02-05 15:20:00,14.85,14.89,14.68,14.76,160300.0,12.5357,12.5695,12.3922,12.4598,160300.0
2008-02-05 15:25:00,14.75,14.76,14.64,14.72,120200.0,12.4513,12.4598,12.3585,12.426,120200.0
2008-02-05 15:30:00,14.72,14.89,14.71,14.8,166300.0,12.426,12.5695,12.4176,12.4935,166300.0
2008-02-05 15:35:00,14.8,14.97,14.8,14.87,147200.0,12.4935,12.637,12.4935,12.5526,147200.0
2008-02-05 15:40:00,14.87,14.88,14.77,14.78,143700.0,12.5526,12.5611,12.4682,12.4766,143700.0
2008-02-05 15:45:00,14.78,14.83,14.73,14.74,169600.0,12.4766,12.5189,12.4344,12.4429,169600.0
2008-02-05 15:50:00,14.73,14.75,14.61,14.65,196100.0,12.4344,12.4513,12.3331,12.3669,196100.0
2008-02-05 15:55:00,14.65,14.71,14.63,14.7,218100.0,12.3669,12.4176,12.35,12.4091,218100.0
2008-02-06 09:30:00,14.77,15.06,14.68,14.71,168100.0,12.4682,12.713,12.3922,12.4176,168100.0
2008-02-06 09:35:00,14.71,14.76,14.26,14.4,240100.0,12.4176,12.4598,12.0377,12.1559,240100.0
2008-02-06 09:40:00,14.38,14.54,14.0,14.01,339100.0,12.139,12.274,11.8182,11.8266,339100.0
2008-02-06 09:45:00,14.0,14.48,14.0,14.43,342800.0,11.8182,12.2234,11.8182,12.1812,342800.0
2008-02-06 09:50:00,14.44,14.44,14.18,14.19,221000.0,12.1896,12.1896,11.9702,11.9786,221000.0
2008-02-06 09:55:00,14.19,14.34,14.13,14.23,243900.0,11.9786,12.1052,11.9279,12.0124,243900.0
2008-02-06 10:00:00,14.23,14.5,14.22,14.42,187400.0,12.0124,12.2403,12.0039,12.1727,187400.0
2008-02-06 10:05:00,14.42,14.45,14.29,14.39,189000.0,12.1727,12.1981,12.063,12.1474,189000.0
2008-02-06 10:10:00,14.38,14.47,14.32,14.37,317300.0,12.139,12.215,12.0883,12.1305,317300.0
2008-02-06 10:15:00,14.36,14.4,14.33,14.36,194200.0,12.1221,12.1559,12.0968,12.1221,194200.0
2008-02-06 10:20:00,14.36,14.39,14.25,14.25,121600.0,12.1221,12.1474,12.0292,12.0292,121600.0
2008-02-06 10:25:00,14.25,14.28,14.2,14.24,114300.0,12.0292,12.0546,11.987,12.0208,114300.0
2008-02-06 10:30:00,14.23,14.27,14.16,14.23,175700.0,12.0124,12.0461,11.9533,12.0124,175700.0
2008-02-06 10:35:00,14.22,14.46,14.18,14.43,222500.0,12.0039,12.2065,11.9702,12.1812,222500.0
2008-02-06 10:40:00,14.42,14.49,14.21,14.47,164400.0,12.1727,12.2318,11.9955,12.215,164400.0
2008-02-06 10:45:00,14.47,14.54,14.43,14.46,246400.0,12.215,12.274,12.1812,12.2065,246400.0
2008-02-06 10:50:00,14.46,14.46,14.31,14.43,89300.0,12.2065,12.2065,12.0799,12.1812,89300.0
2008-02-06 10:55:00,14.43,14.46,14.32,14.41,71700.0,12.1812,12.2065,12.0883,12.1643,71700.0
2008-02-06 11:00:00,14.41,14.55,14.35,14.55,85200.0,12.1643,12.2825,12.1137,12.2825,85200.0
2008-02-06 11:05:00,14.54,14.65,14.53,14.59,149700.0,12.274,12.3669,12.2656,12.3163,149700.0
2008-02-06 11:10:00,14.59,14.63,14.45,14.46,129600.0,12.3163,12.35,12.1981,12.2065,129600.0
2008-02-06 11:15:00,14.47,14.52,14.38,14.41,99500.0,12.215,12.2572,12.139,12.1643,99500.0
2008-02-06 11:20:00,14.42,14.47,14.41,14.45,106400.0,12.1727,12.215,12.1643,12.1981,106400.0
2008-02-06 11:25:00,14.44,14.48,14.42,14.44,173100.0,12.1896,12.2234,12.1727,12.1896,173100.0
2008-02-06 11:30:00,14.45,14.52,14.45,14.51,95600.0,12.1981,12.2572,12.1981,12.2487,95600.0
2008-02-06 11:35:00,14.51,14.51,14.42,14.42,74200.0,12.2487,12.2487,12.1727,12.1727,74200.0
2008-02-06 11:40:00,14.42,14.52,14.42,14.49,59600.0,12.1727,12.2572,12.1727,12.2318,59600.0
2008-02-06 11:45:00,14.49,14.51,14.45,14.51,52200.0,12.2318,12.2487,12.1981,12.2487,52200.0
2008-02-06 11:50:00,14.5,14.58,14.49,14.58,48900.0,12.2403,12.3078,12.2318,12.3078,48900.0
2008-02-06 11:55:00,14.58,14.69,14.56,14.68,90000.0,12.3078,12.4007,12.2909,12.3922,90000.0
2008-02-06 12:00:00,14.67,14.73,14.65,14.71,97800.0,12.3838,12.4344,12.3669,12.4176,97800.0
2008-02-06 12:05:00,14.71,14.83,14.71,14.74,111600.0,12.4176,12.5189,12.4176,12.4429,111600.0
2008-02-06 12:10:00,14.74,14.76,14.61,14.69,79500.0,12.4429,12.4598,12.3331,12.4007,79500.0
2008-02-06 12:15:00,14.69,14.71,14.62,14.63,50600.0,12.4007,12.4176,12.3416,12.35,50600.0
2008-02-06 12:20:00,14.63,14.75,14.62,14.72,71500.0,12.35,12.4513,12.3416,12.426,71500.0
2008-02-06 12:25:00,14.72,14.74,14.65,14.7,111700.0,12.426,12.4429,12.3669,12.4091,111700.0
2008-02-06 12:30:00,14.7,14.73,14.65,14.71,107400.0,12.4091,12.4344,12.3669,12.4176,107400.0
2008-02-06 12:35:00,14.69,14.78,14.68,14.78,33200.0,12.4007,12.4766,12.3922,12.4766,33200.0
2008-02-06 12:40:00,14.76,14.82,14.75,14.82,28600.0,12.4598,12.5104,12.4513,12.5104,28600.0
2008-02-06 12:45:00,14.82,14.84,14.72,14.75,61600.0,12.5104,12.5273,12.426,12.4513,61600.0
2008-02-06 12:50:00,14.76,14.79,14.72,14.76,55800.0,12.4598,12.4851,12.426,12.4598,55800.0
2008-02-06 12:55:00,14.77,14.79,14.72,14.78,50700.0,12.4682,12.4851,12.426,12.4766,50700.0
2008-02-06 13:00:00,14.78,14.85,14.75,14.84,55700.0,12.4766,12.5357,12.4513,12.5273,55700.0
2008-02-06 13:05:00,14.85,14.88,14.81,14.85,71900.0,12.5357,12.5611,12.502,12.5357,71900.0
2008-02-06 13:10:00,14.84,14.84,14.72,14.75,79600.0,12.5273,12.5273,12.426,12.4513,79600.0
2008-02-06 13:15:00,14.75,14.81,14.74,14.77,49800.0,12.4513,12.502,12.4429,12.4682,49800.0
2008-02-06 13:20:00,14.78,14.8,14.75,14.78,36600.0,12.4766,12.4935,12.4513,12.4766,36600.0
2008-02-06 13:25:00,14.78,14.8,14.75,14.77,19900.0,12.4766,12.4935,12.4513,12.4682,19900.0
2008-02-06 13:30:00,14.76,14.77,14.72,14.75,48900.0,12.4598,12.4682,12.426,12.4513,48900.0
2008-02-06 13:35:00,14.74,14.75,14.67,14.68,64500.0,12.4429,12.4513,12.3838,12.3922,64500.0
2008-02-06 13:40:00,14.67,14.68,14.59,14.59,88600.0,12.3838,12.3922,12.3163,12.3163,88600.0
2008-02-06 13:45:00,14.58,14.67,14.57,14.66,60300.0,12.3078,12.3838,12.2994,12.3753,60300.0
2008-02-06 13:50:00,14.66,14.69,14.65,14.65,24100.0,12.3753,12.4007,12.3669,12.3669,24100.0
2008-02-06 13:55:00,14.66,14.66,14.54,14.58,105500.0,12.3753,12.3753,12.274,12.3078,105500.0
2008-02-06 14:00:00,14.58,14.6,14.53,14.56,64000.0,12.3078,12.3247,12.2656,12.2909,64000.0
2008-02-06 14:05:00,14.55,14.55,14.47,14.48,72200.0,12.2825,12.2825,12.215,12.2234,72200.0
2008-02-06 14:10:00,14.47,14.48,14.35,14.35,73800.0,12.215,12.2234,12.1137,12.1137,73800.0
2008-02-06 14:15:00,14.35,14.43,14.31,14.32,75700.0,12.1137,12.1812,12.0799,12.0883,75700.0
2008-02-06 14:20:00,14.32,14.35,14.22,14.24,99300.0,12.0883,12.1137,12.0039,12.0208,99300.0
2008-02-06 14:25:00,14.24,14.34,14.24,14.32,56500.0,12.0208,12.1052,12.0208,12.0883,56500.0
2008-02-06 14:30:00,14.33,14.34,14.26,14.3,70100.0,12.0968,12.1052,12.0377,12.0715,70100.0
2008-02-06 14:35:00,14.3,14.47,14.3,14.46,93600.0,12.0715,12.215,12.0715,12.2065,93600.0
2008-02-06 14:40:00,14.46,14.53,14.41,14.47,171000.0,12.2065,12.2656,12.1643,12.215,171000.0
2008-02-06 14:45:00,14.48,14.49,14.45,14.46,47000.0,12.2234,12.2318,12.1981,12.2065,47000.0
2008-02-06 14:50:00,14.46,14.49,14.4,14.48,192800.0,12.2065,12.2318,12.1559,12.2234,192800.0
2008-02-06 14:55:00,14.49,14.55,14.45,14.5,81200.0,12.2318,12.2825,12.1981,12.2403,81200.0
2008-02-06 15:00:00,14.5,14.5,14.43,14.44,80900.0,12.2403,12.2403,12.1812,12.1896,80900.0
2008-02-06 15:05:00,14.44,14.46,14.4,14.44,94200.0,12.1896,12.2065,12.1559,12.1896,94200.0
2008-02-06 15:10:00,14.44,14.44,14.34,14.34,73800.0,12.1896,12.1896,12.1052,12.1052,73800.0
2008-02-06 15:15:00,14.34,14.34,14.22,14.29,132800.0,12.1052,12.1052,12.0039,12.063,132800.0
2008-02-06 15:20:00,14.31,14.32,14.21,14.3,125200.0,12.0799,12.0883,11.9955,12.0715,125200.0
2008-02-06 15:25:00,14.31,14.4,14.31,14.39,77300.0,12.0799,12.1559,12.0799,12.1474,77300.0
2008-02-06 15:30:00,14.38,14.39,14.31,14.32,66600.0,12.139,12.1474,12.0799,12.0883,66600.0
2008-02-06 15:35:00,14.31,14.32,14.21,14.29,118400.0,12.0799,12.0883,11.9955,12.063,118400.0
2008-02-06 15:40:00,14.29,14.32,14.2,14.21,122000.0,12.063,12.0883,11.987,11.9955,122000.0
2008-02-06 15:45:00,14.21,14.27,14.19,14.19,178700.0,11.9955,12.0461,11.9786,11.9786,178700.0
2008-02-06 15:50:00,14.19,14.23,14.12,14.22,151200.0,11.9786,12.0124,11.9195,12.0039,151200.0
2008-02-06 15:55:00,14.21,14.24,14.18,14.23,172100.0,11.9955,12.0208,11.9702,12.0124,172100.0
2008-02-07 09:30:00,13.7,14.35,13.7,14.23,165800.0,11.565,12.1137,11.565,12.0124,165800.0
2008-02-07 09:35:00,14.24,14.71,14.24,14.68,133900.0,12.0208,12.4176,12.0208,12.3922,133900.0
2008-02-07 09:40:00,14.69,14.69,14.33,14.55,190800.0,12.4007,12.4007,12.0968,12.2825,190800.0
2008-02-07 09:45:00,14.55,14.56,14.26,14.3,120400.0,12.2825,12.2909,12.0377,12.0715,120400.0
2008-02-07 09:50:00,14.3,14.38,14.24,14.3,111200.0,12.0715,12.139,12.0208,12.0715,111200.0
2008-02-07 09:55:00,14.29,14.45,14.26,14.42,214600.0,12.063,12.1981,12.0377,12.1727,214600.0
2008-02-07 10:00:00,14.43,14.8,14.35,14.78,232800.0,12.1812,12.4935,12.1137,12.4766,232800.0
2008-02-07 10:05:00,14.78,14.93,14.72,14.83,244800.0,12.4766,12.6033,12.426,12.5189,244800.0
2008-02-07 10:10:00,14.83,14.83,14.5,14.73,166600.0,12.5189,12.5189,12.2403,12.4344,166600.0
2008-02-07 10:15:00,14.74,14.84,14.69,14.81,141000.0,12.4429,12.5273,12.4007,12.502,141000.0
2008-02-07 10:20:00,14.82,14.88,14.7,14.73,135600.0,12.5104,12.5611,12.4091,12.4344,135600.0
2008-02-07 10:25:00,14.72,14.8,14.57,14.64,74900.0,12.426,12.4935,12.2994,12.3585,74900.0
2008-02-07 10:30:00,14.64,14.7,14.62,14.64,54500.0,12.3585,12.4091,12.3416,12.3585,54500.0
2008-02-07 10:35:00,14.64,14.65,14.45,14.46,92900.0,12.3585,12.3669,12.1981,12.2065,92900.0
2008-02-07 10:40:00,14.45,14.48,14.37,14.39,107000.0,12.1981,12.2234,12.1305,12.1474,107000.0
2008-02-07 10:45:00,14.39,14.47,14.32,14.44,81000.0,12.1474,12.215,12.0883,12.1896,81000.0
2008-02-07 10:50:00,14.45,14.57,14.41,14.53,137000.0,12.1981,12.2994,12.1643,12.2656,137000.0
2008-02-07 10:55:00,14.52,14.61,14.47,14.59,134200.0,12.2572,12.3331,12.215,12.3163,134200.0
2008-02-07 11:00:00,14.6,14.64,14.52,14.57,127700.0,12.3247,12.3585,12.2572,12.2994,127700.0
2008-02-07 11:05:00,14.58,14.59,14.35,14.37,142200.0,12.3078,12.3163,12.1137,12.1305,142200.0
2008-02-07 11:10:00,14.36,14.44,14.34,14.36,142000.0,12.1221,12.1896,12.1052,12.1221,142000.0
2008-02-07 11:15:00,14.36,14.46,14.33,14.35,139300.0,12.1221,12.2065,12.0968,12.1137,139300.0
2008-02-07 11:20:00,14.35,14.35,14.31,14.35,178700.0,12.1137,12.1137,12.0799,12.1137,178700.0
2008-02-07 11:25:00,14.34,14.37,14.3,14.36,108800.0,12.1052,12.1305,12.0715,12.1221,108800.0
2008-02-07 11:30:00,14.35,14.45,14.34,14.4,128600.0,12.1137,12.1981,12.1052,12.1559,128600.0
2008-02-07 11:35:00,14.39,14.39,14.25,14.33,144300.0,12.1474,12.1474,12.0292,12.0968,144300.0
2008-02-07 11:40:00,14.33,14.51,14.32,14.46,57200.0,12.0968,12.2487,12.0883,12.2065,57200.0
2008-02-07 11:45:00,14.45,14.55,14.39,14.53,72700.0,12.1981,12.2825,12.1474,12.2656,72700.0
2008-02-07 11:50:00,14.53,14.53,14.45,14.48,33000.0,12.2656,12.2656,12.1981,12.2234,33000.0
2008-02-07 11:55:00,14.49,14.56,14.48,14.56,51800.0,12.2318,12.2909,12.2234,12.2909,51800.0
2008-02-07 12:00:00,14.55,14.59,14.52,14.57,48500.0,12.2825,12.3163,12.2572,12.2994,48500.0
2008-02-07 12:05:00,14.57,14.67,14.56,14.66,52800.0,12.2994,12.3838,12.2909,12.3753,52800.0
2008-02-07 12:10:00,14.66,14.67,14.63,14.65,41900.0,12.3753,12.3838,12.35,12.3669,41900.0
2008-02-07 12:15:00,14.65,14.75,14.64,14.74,38000.0,12.3669,12.4513,12.3585,12.4429,38000.0
2008-02-07 12:20:00,14.72,14.75,14.64,14.73,85100.0,12.426,12.4513,12.3585,12.4344,85100.0
2008-02-07 12:25:00,14.73,14.84,14.73,14.84,50100.0,12.4344,12.5273,12.4344,12.5273,50100.0
2008-02-07 12:30:00,14.83,14.98,14.83,14.98,85900.0,12.5189,12.6455,12.5189,12.6455,85900.0
2008-02-07 12:35:00,14.99,14.99,14.87,14.92,95600.0,12.6539,12.6539,12.5526,12.5948,95600.0
2008-02-07 12:40:00,14.92,14.95,14.82,14.93,70800.0,12.5948,12.6202,12.5104,12.6033,70800.0
2008-02-07 12:45:00,14.93,15.06,14.93,15.06,80600.0,12.6033,12.713,12.6033,12.713,80600.0
2008-02-07 12:50:00,15.05,15.23,15.05,15.23,243900.0,12.7046,12.8565,12.7046,12.8565,243900.0
2008-02-07 12:55:00,15.23,15.44,15.2,15.42,274100.0,12.8565,13.0338,12.8312,13.0169,274100.0
2008-02-07 13:00:00,15.42,15.44,15.09,15.11,225500.0,13.0169,13.0338,12.7383,12.7552,225500.0
2008-02-07 13:05:00,15.1,15.24,15.09,15.19,176400.0,12.7468,12.865,12.7383,12.8228,176400.0
2008-02-07 13:10:00,15.2,15.2,15.07,15.1,156500.0,12.8312,12.8312,12.7215,12.7468,156500.0
2008-02-07 13:15:00,15.1,15.11,15.0,15.02,100700.0,12.7468,12.7552,12.6624,12.6792,100700.0
2008-02-07 13:20:00,15.02,15.14,15.0,15.05,154700.0,12.6792,12.7805,12.6624,12.7046,154700.0
2008-02-07 13:25:00,15.07,15.18,15.07,15.11,285000.0,12.7215,12.8143,12.7215,12.7552,285000.0
2008-02-07 13:30:00,15.12,15.18,15.1,15.13,111000.0,12.7637,12.8143,12.7468,12.7721,111000.0
2008-02-07 13:35:00,15.13,15.19,15.1,15.19,92200.0,12.7721,12.8228,12.7468,12.8228,92200.0
2008-02-07 13:40:00,15.18,15.28,15.17,15.19,78300.0,12.8143,12.8987,12.8059,12.8228,78300.0
2008-02-07 13:45:00,15.2,15.3,15.19,15.23,62200.0,12.8312,12.9156,12.8228,12.8565,62200.0
2008-02-07 13:50:00,15.22,15.24,15.05,15.08,109500.0,12.8481,12.865,12.7046,12.7299,109500.0
2008-02-07 13:55:00,15.08,15.25,15.08,15.22,61500.0,12.7299,12.8734,12.7299,12.8481,61500.0
2008-02-07 14:00:00,15.22,15.24,15.18,15.22,121900.0,12.8481,12.865,12.8143,12.8481,121900.0
2008-02-07 14:05:00,15.22,15.28,15.2,15.23,102400.0,12.8481,12.8987,12.8312,12.8565,102400.0
2008-02-07 14:10:00,15.23,15.25,15.05,15.05,104200.0,12.8565,12.8734,12.7046,12.7046,104200.0
2008-02-07 14:15:00,15.06,15.07,14.98,14.99,315200.0,12.713,12.7215,12.6455,12.6539,315200.0
2008-02-07 14:20:00,14.99,15.08,14.91,15.06,144300.0,12.6539,12.7299,12.5864,12.713,144300.0
2008-02-07 14:25:00,15.07,15.24,15.06,15.1,99600.0,12.7215,12.865,12.713,12.7468,99600.0
2008-02-07 14:30:00,15.1,15.1,14.97,14.97,135400.0,12.7468,12.7468,12.637,12.637,135400.0
2008-02-07 14:35:00,14.97,15.07,14.95,15.01,145800.0,12.637,12.7215,12.6202,12.6708,145800.0
2008-02-07 14:40:00,15.0,15.03,14.91,14.91,212300.0,12.6624,12.6877,12.5864,12.5864,212300.0
2008-02-07 14:45:00,14.92,14.95,14.82,14.9,160600.0,12.5948,12.6202,12.5104,12.5779,160600.0
2008-02-07 14:50:00,14.9,14.9,14.84,14.84,93600.0,12.5779,12.5779,12.5273,12.5273,93600.0
2008-02-07 14:55:00,14.84,14.95,14.82,14.83,136100.0,12.5273,12.6202,12.5104,12.5189,136100.0
2008-02-07 15:00:00,14.82,14.83,14.71,14.79,146900.0,12.5104,12.5189,12.4176,12.4851,146900.0
2008-02-07 15:05:00,14.78,14.8,14.67,14.67,110500.0,12.4766,12.4935,12.3838,12.3838,110500.0
2008-02-07 15:10:00,14.66,14.79,14.65,14.71,158300.0,12.3753,12.4851,12.3669,12.4176,158300.0
2008-02-07 15:15:00,14.71,14.75,14.64,14.65,135600.0,12.4176,12.4513,12.3585,12.3669,135600.0
2008-02-07 15:20:00,14.65,14.73,14.65,14.67,109200.0,12.3669,12.4344,12.3669,12.3838,109200.0
2008-02-07 15:25:00,14.66,14.79,14.63,14.7,98300.0,12.3753,12.4851,12.35,12.4091,98300.0
2008-02-07 15:30:00,14.7,14.78,14.69,14.76,99700.0,12.4091,12.4766,12.4007,12.4598,99700.0
2008-02-07 15:35:00,14.75,14.79,14.74,14.75,161900.0,12.4513,12.4851,12.4429,12.4513,161900.0
2008-02-07 15:40:00,14.75,14.78,14.57,14.58,164900.0,12.4513,12.4766,12.2994,12.3078,164900.0
2008-02-07 15:45:00,14.57,14.66,14.57,14.62,211200.0,12.2994,12.3753,12.2994,12.3416,211200.0
2008-02-07 15:50:00,14.62,14.73,14.61,14.71,211300.0,12.3416,12.4344,12.3331,12.4176,211300.0
2008-02-07 15:55:00,14.71,14.75,14.66,14.72,311400.0,12.4176,12.4513,12.3753,12.426,311400.0
2008-02-08 09:30:00,14.67,14.95,14.47,14.92,182800.0,12.3838,12.6202,12.215,12.5948,182800.0
2008-02-08 09:35:00,14.91,15.07,14.71,15.05,121900.0,12.5864,12.7215,12.4176,12.7046,121900.0
2008-02-08 09:40:00,15.03,15.08,14.68,14.7,205100.0,12.6877,12.7299,12.3922,12.4091,205100.0
2008-02-08 09:45:00,14.7,14.85,14.68,14.85,87800.0,12.4091,12.5357,12.3922,12.5357,87800.0
2008-02-08 09:50:00,14.85,14.91,14.77,14.83,81500.0,12.5357,12.5864,12.4682,12.5189,81500.0
2008-02-08 09:55:00,14.84,15.0,14.84,14.95,68500.0,12.5273,12.6624,12.5273,12.6202,68500.0
2008-02-08 10:00:00,14.94,15.03,14.92,14.95,69400.0,12.6117,12.6877,12.5948,12.6202,69400.0
2008-02-08 10:05:00,14.95,14.96,14.83,14.87,90300.0,12.6202,12.6286,12.5189,12.5526,90300.0
2008-02-08 10:10:00,14.86,14.88,14.79,14.85,112300.0,12.5442,12.5611,12.4851,12.5357,112300.0
2008-02-08 10:15:00,14.85,14.86,14.76,14.78,234600.0,12.5357,12.5442,12.4598,12.4766,234600.0
2008-02-08 10:20:00,14.77,14.89,14.65,14.84,157800.0,12.4682,12.5695,12.3669,12.5273,157800.0
2008-02-08 10:25:00,14.83,14.91,14.81,14.83,124100.0,12.5189,12.5864,12.502,12.5189,124100.0
2008-02-08 10:30:00,14.83,14.85,14.65,14.7,112600.0,12.5189,12.5357,12.3669,12.4091,112600.0
2008-02-08 10:35:00,14.7,14.75,14.65,14.66,109200.0,12.4091,12.4513,12.3669,12.3753,109200.0
2008-02-08 10:40:00,14.65,14.88,14.64,14.88,53600.0,12.3669,12.5611,12.3585,12.5611,53600.0
2008-02-08 10:45:00,14.88,14.98,14.84,14.95,102900.0,12.5611,12.6455,12.5273,12.6202,102900.0
2008-02-08 10:50:00,14.95,15.05,14.91,14.99,121400.0,12.6202,12.7046,12.5864,12.6539,121400.0
2008-02-08 10:55:00,14.99,15.0,14.85,14.89,63200.0,12.6539,12.6624,12.5357,12.5695,63200.0
2008-02-08 11:00:00,14.89,14.92,14.8,14.82,89800.0,12.5695,12.5948,12.4935,12.5104,89800.0
2008-02-08 11:05:00,14.82,14.94,14.79,14.92,74500.0,12.5104,12.6117,12.4851,12.5948,74500.0
2008-02-08 11:10:00,14.94,14.95,14.8,14.81,73000.0,12.6117,12.6202,12.4935,12.502,73000.0
2008-02-08 11:15:00,14.81,14.87,14.76,14.85,52500.0,12.502,12.5526,12.4598,12.5357,52500.0
2008-02-08 11:20:00,14.84,14.85,14.69,14.75,90100.0,12.5273,12.5357,12.4007,12.4513,90100.0
2008-02-08 11:25:00,14.76,14.88,14.75,14.8,67100.0,12.4598,12.5611,12.4513,12.4935,67100.0
2008-02-08 11:30:00,14.8,14.87,14.78,14.84,38300.0,12.4935,12.5526,12.4766,12.5273,38300.0
2008-02-08 11:35:00,14.84,14.84,14.8,14.81,19700.0,12.5273,12.5273,12.4935,12.502,19700.0
2008-02-08 11:40:00,14.81,14.84,14.79,14.8,20600.0,12.502,12.5273,12.4851,12.4935,20600.0
2008-02-08 11:45:00,14.8,14.81,14.71,14.73,34400.0,12.4935,12.502,12.4176,12.4344,34400.0
2008-02-08 11:50:00,14.72,14.73,14.6,14.65,64500.0,12.426,12.4344,12.3247,12.3669,64500.0
2008-02-08 11:55:00,14.65,14.68,14.56,14.56,62600.0,12.3669,12.3922,12.2909,12.2909,62600.0
2008-02-08 12:00:00,14.56,14.57,14.48,14.55,56800.0,12.2909,12.2994,12.2234,12.2825,56800.0
2008-02-08 12:05:00,14.54,14.61,14.52,14.56,51000.0,12.274,12.3331,12.2572,12.2909,51000.0
2008-02-08 12:10:00,14.56,14.57,14.49,14.52,29800.0,12.2909,12.2994,12.2318,12.2572,29800.0
2008-02-08 12:15:00,14.51,14.51,14.39,14.4,61000.0,12.2487,12.2487,12.1474,12.1559,61000.0
2008-02-08 12:20:00,14.4,14.4,14.33,14.35,120100.0,12.1559,12.1559,12.0968,12.1137,120100.0
2008-02-08 12:25:00,14.36,14.43,14.29,14.32,146200.0,12.1221,12.1812,12.063,12.0883,146200.0
2008-02-08 12:30:00,14.34,14.34,14.22,14.25,116500.0,12.1052,12.1052,12.0039,12.0292,116500.0
2008-02-08 12:35:00,14.24,14.26,14.17,14.25,108600.0,12.0208,12.0377,11.9617,12.0292,108600.0
2008-02-08 12:40:00,14.25,14.31,14.2,14.3,78400.0,12.0292,12.0799,11.987,12.0715,78400.0
2008-02-08 12:45:00,14.29,14.31,14.17,14.21,41000.0,12.063,12.0799,11.9617,11.9955,41000.0
2008-02-08 12:50:00,14.21,14.22,14.15,14.2,88200.0,11.9955,12.0039,11.9448,11.987,88200.0
2008-02-08 12:55:00,14.2,14.3,14.16,14.22,330900.0,11.987,12.0715,11.9533,12.0039,330900.0
2008-02-08 13:00:00,14.23,14.3,14.21,14.26,115600.0,12.0124,12.0715,11.9955,12.0377,115600.0
2008-02-08 13:05:00,14.26,14.29,14.22,14.22,83500.0,12.0377,12.063,12.0039,12.0039,83500.0
2008-02-08 13:10:00,14.22,14.26,14.18,14.21,112300.0,12.0039,12.0377,11.9702,11.9955,112300.0
2008-02-08 13:15:00,14.21,14.21,14.1,14.1,127100.0,11.9955,11.9955,11.9026,11.9026,127100.0
2008-02-08 13:20:00,14.1,14.12,14.07,14.07,104200.0,11.9026,11.9195,11.8773,11.8773,104200.0
2008-02-08 13:25:00,14.07,14.25,14.05,14.23,118700.0,11.8773,12.0292,11.8604,12.0124,118700.0
2008-02-08 13:30:00,14.23,14.26,14.16,14.16,45300.0,12.0124,12.0377,11.9533,11.9533,45300.0
2008-02-08 13:35:00,14.16,14.17,14.04,14.06,54000.0,11.9533,11.9617,11.852,11.8689,54000.0
2008-02-08 13:40:00,14.04,14.14,14.02,14.13,78800.0,11.852,11.9364,11.8351,11.9279,78800.0
2008-02-08 13:45:00,14.13,14.29,14.11,14.27,86500.0,11.9279,12.063,11.9111,12.0461,86500.0
2008-02-08 13:50:00,14.26,14.34,14.25,14.3,108300.0,12.0377,12.1052,12.0292,12.0715,108300.0
2008-02-08 13:55:00,14.28,14.37,14.28,14.36,47400.0,12.0546,12.1305,12.0546,12.1221,47400.0
2008-02-08 14:00:00,14.34,14.34,14.25,14.27,48500.0,12.1052,12.1052,12.0292,12.0461,48500.0
2008-02-08 14:05:00,14.27,14.32,14.26,14.3,34800.0,12.0461,12.0883,12.0377,12.0715,34800.0
2008-02-08 14:10:00,14.3,14.37,14.27,14.28,69200.0,12.0715,12.1305,12.0461,12.0546,69200.0
2008-02-08 14:15:00,14.28,14.48,14.27,14.46,103600.0,12.0546,12.2234,12.0461,12.2065,103600.0
2008-02-08 14:20:00,14.47,14.53,14.42,14.46,103200.0,12.215,12.2656,12.1727,12.2065,103200.0
2008-02-08 14:25:00,14.44,14.51,14.41,14.45,61200.0,12.1896,12.2487,12.1643,12.1981,61200.0
2008-02-08 14:30:00,14.44,14.51,14.43,14.5,72400.0,12.1896,12.2487,12.1812,12.2403,72400.0
2008-02-08 14:35:00,14.49,14.5,14.43,14.49,84800.0,12.2318,12.2403,12.1812,12.2318,84800.0
2008-02-08 14:40:00,14.49,14.56,14.46,14.55,73600.0,12.2318,12.2909,12.2065,12.2825,73600.0
2008-02-08 14:45:00,14.56,14.56,14.46,14.47,62900.0,12.2909,12.2909,12.2065,12.215,62900.0
2008-02-08 14:50:00,14.47,14.48,14.37,14.37,38200.0,12.215,12.2234,12.1305,12.1305,38200.0
2008-02-08 14:55:00,14.37,14.42,14.35,14.35,57800.0,12.1305,12.1727,12.1137,12.1137,57800.0
2008-02-08 15:00:00,14.35,14.36,14.3,14.36,101300.0,12.1137,12.1221,12.0715,12.1221,101300.0
2008-02-08 15:05:00,14.36,14.46,14.36,14.43,103900.0,12.1221,12.2065,12.1221,12.1812,103900.0
2008-02-08 15:10:00,14.43,14.5,14.4,14.43,135000.0,12.1812,12.2403,12.1559,12.1812,135000.0
2008-02-08 15:15:00,14.43,14.52,14.42,14.48,72800.0,12.1812,12.2572,12.1727,12.2234,72800.0
2008-02-08 15:20:00,14.49,14.53,14.46,14.52,135000.0,12.2318,12.2656,12.2065,12.2572,135000.0
2008-02-08 15:25:00,14.52,14.55,14.52,14.55,71400.0,12.2572,12.2825,12.2572,12.2825,71400.0
2008-02-08 15:30:00,14.56,14.65,14.55,14.65,86500.0,12.2909,12.3669,12.2825,12.3669,86500.0
2008-02-08 15:35:00,14.65,14.66,14.54,14.58,118400.0,12.3669,12.3753,12.274,12.3078,118400.0
2008-02-08 15:40:00,14.58,14.63,14.55,14.63,69100.0,12.3078,12.35,12.2825,12.35,69100.0
2008-02-08 15:45:00,14.63,14.68,14.62,14.63,148700.0,12.35,12.3922,12.3416,12.35,148700.0
2008-02-08 15:50:00,14.63,14.63,14.48,14.48,214000.0,12.35,12.35,12.2234,12.2234,214000.0
2008-02-08 15:55:00,14.49,14.51,14.44,14.5,230000.0,12.2318,12.2487,12.1896,12.2403,230000.0
2008-02-11 09:30:00,14.51,14.55,14.31,14.49,96100.0,12.2487,12.2825,12.0799,12.2318,96100.0
2008-02-11 09:35:00,14.49,14.5,14.26,14.28,107600.0,12.2318,12.2403,12.0377,12.0546,107600.0
2008-02-11 09:40:00,14.26,14.41,14.2,14.2,88000.0,12.0377,12.1643,11.987,11.987,88000.0
2008-02-11 09:45:00,14.2,14.26,14.06,14.21,121900.0,11.987,12.0377,11.8689,11.9955,121900.0
2008-02-11 09:50:00,14.22,14.44,14.22,14.44,125600.0,12.0039,12.1896,12.0039,12.1896,125600.0
2008-02-11 09:55:00,14.44,14.5,14.35,14.5,138400.0,12.1896,12.2403,12.1137,12.2403,138400.0
2008-02-11 10:00:00,14.49,14.62,14.37,14.37,154300.0,12.2318,12.3416,12.1305,12.1305,154300.0
2008-02-11 10:05:00,14.36,14.37,14.25,14.29,154600.0,12.1221,12.1305,12.0292,12.063,154600.0
2008-02-11 10:10:00,14.3,14.39,14.22,14.37,120600.0,12.0715,12.1474,12.0039,12.1305,120600.0
2008-02-11 10:15:00,14.37,14.5,14.32,14.32,124200.0,12.1305,12.2403,12.0883,12.0883,124200.0
2008-02-11 10:20:00,14.32,14.54,14.3,14.51,151200.0,12.0883,12.274,12.0715,12.2487,151200.0
2008-02-11 10:25:00,14.51,14.54,14.37,14.52,144400.0,12.2487,12.274,12.1305,12.2572,144400.0
2008-02-11 10:30:00,14.53,14.61,14.44,14.6,161300.0,12.2656,12.3331,12.1896,12.3247,161300.0
2008-02-11 10:35:00,14.6,14.67,14.55,14.66,131200.0,12.3247,12.3838,12.2825,12.3753,131200.0
2008-02-11 10:40:00,14.66,14.73,14.59,14.7,144000.0,12.3753,12.4344,12.3163,12.4091,144000.0
2008-02-11 10:45:00,14.7,14.71,14.4,14.42,133900.0,12.4091,12.4176,12.1559,12.1727,133900.0
2008-02-11 10:50:00,14.43,14.72,14.42,14.71,99900.0,12.1812,12.426,12.1727,12.4176,99900.0
2008-02-11 10:55:00,14.71,14.74,14.63,14.66,90900.0,12.4176,12.4429,12.35,12.3753,90900.0
2008-02-11 11:00:00,14.65,14.7,14.57,14.7,131800.0,12.3669,12.4091,12.2994,12.4091,131800.0
2008-02-11 11:05:00,14.7,14.84,14.67,14.83,123600.0,12.4091,12.5273,12.3838,12.5189,123600.0
2008-02-11 11:10:00,14.83,14.91,14.75,14.76,86300.0,12.5189,12.5864,12.4513,12.4598,86300.0
2008-02-11 11:15:00,14.75,14.86,14.71,14.85,83600.0,12.4513,12.5442,12.4176,12.5357,83600.0
2008-02-11 11:20:00,14.85,14.93,14.84,14.87,121500.0,12.5357,12.6033,12.5273,12.5526,121500.0
2008-02-11 11:25:00,14.88,14.88,14.67,14.68,85800.0,12.5611,12.5611,12.3838,12.3922,85800.0
2008-02-11 11:30:00,14.68,14.81,14.56,14.75,129500.0,12.3922,12.502,12.2909,12.4513,129500.0
2008-02-11 11:35:00,14.75,14.82,14.67,14.69,89700.0,12.4513,12.5104,12.3838,12.4007,89700.0
2008-02-11 11:40:00,14.69,14.78,14.69,14.73,102200.0,12.4007,12.4766,12.4007,12.4344,102200.0
2008-02-11 11:45:00,14.73,14.76,14.7,14.71,64500.0,12.4344,12.4598,12.4091,12.4176,64500.0
2008-02-11 11:50:00,14.72,14.83,14.71,14.78,82100.0,12.426,12.5189,12.4176,12.4766,82100.0
2008-02-11 11:55:00,14.78,14.78,14.69,14.73,50900.0,12.4766,12.4766,12.4007,12.4344,50900.0
2008-02-11 12:00:00,14.73,14.88,14.73,14.88,207000.0,12.4344,12.5611,12.4344,12.5611,207000.0
2008-02-11 12:05:00,14.88,14.92,14.85,14.87,158900.0,12.5611,12.5948,12.5357,12.5526,158900.0
2008-02-11 12:10:00,14.87,14.88,14.79,14.84,72700.0,12.5526,12.5611,12.4851,12.5273,72700.0
2008-02-11 12:15:00,14.83,14.86,14.75,14.75,44500.0,12.5189,12.5442,12.4513,12.4513,44500.0
2008-02-11 12:20:00,14.76,14.81,14.75,14.78,47200.0,12.4598,12.502,12.4513,12.4766,47200.0
2008-02-11 12:25:00,14.77,14.78,14.73,14.74,58100.0,12.4682,12.4766,12.4344,12.4429,58100.0
2008-02-11 12:30:00,14.75,14.76,14.69,14.75,60200.0,12.4513,12.4598,12.4007,12.4513,60200.0
2008-02-11 12:35:00,14.75,14.87,14.74,14.82,282300.0,12.4513,12.5526,12.4429,12.5104,282300.0
2008-02-11 12:40:00,14.83,14.85,14.75,14.78,115500.0,12.5189,12.5357,12.4513,12.4766,115500.0
2008-02-11 12:45:00,14.78,14.79,14.72,14.73,136200.0,12.4766,12.4851,12.426,12.4344,136200.0
2008-02-11 12:50:00,14.73,14.79,14.64,14.78,141200.0,12.4344,12.4851,12.3585,12.4766,141200.0
2008-02-11 12:55:00,14.78,14.8,14.74,14.75,47900.0,12.4766,12.4935,12.4429,12.4513,47900.0
2008-02-11 13:00:00,14.75,14.78,14.74,14.75,96200.0,12.4513,12.4766,12.4429,12.4513,96200.0
2008-02-11 13:05:00,14.75,14.76,14.69,14.73,55200.0,12.4513,12.4598,12.4007,12.4344,55200.0
2008-02-11 13:10:00,14.73,14.78,14.69,14.7,103400.0,12.4344,12.4766,12.4007,12.4091,103400.0
2008-02-11 13:15:00,14.7,14.76,14.7,14.75,66700.0,12.4091,12.4598,12.4091,12.4513,66700.0
2008-02-11 13:20:00,14.75,14.77,14.72,14.76,106800.0,12.4513,12.4682,12.426,12.4598,106800.0
2008-02-11 13:25:00,14.74,14.82,14.74,14.79,266300.0,12.4429,12.5104,12.4429,12.4851,266300.0
2008-02-11 13:30:00,14.8,14.81,14.72,14.79,168700.0,12.4935,12.502,12.426,12.4851,168700.0
2008-02-11 13:35:00,14.78,14.79,14.73,14.75,63800.0,12.4766,12.4851,12.4344,12.4513,63800.0
2008-02-11 13:40:00,14.75,14.79,14.72,14.74,101100.0,12.4513,12.4851,12.426,12.4429,101100.0
2008-02-11 13:45:00,14.74,14.76,14.68,14.68,70500.0,12.4429,12.4598,12.3922,12.3922,70500.0
2008-02-11 13:50:00,14.69,14.79,14.68,14.75,83300.0,12.4007,12.4851,12.3922,12.4513,83300.0
2008-02-11 13:55:00,14.76,14.76,14.69,14.74,68300.0,12.4598,12.4598,12.4007,12.4429,68300.0
2008-02-11 14:00:00,14.74,14.79,14.7,14.75,41100.0,12.4429,12.4851,12.4091,12.4513,41100.0
2008-02-11 14:05:00,14.73,14.78,14.69,14.72,70000.0,12.4344,12.4766,12.4007,12.426,70000.0
2008-02-11 14:10:00,14.72,14.87,14.71,14.79,184400.0,12.426,12.5526,12.4176,12.4851,184400.0
2008-02-11 14:15:00,14.78,14.78,14.7,14.75,89900.0,12.4766,12.4766,12.4091,12.4513,89900.0
2008-02-11 14:20:00,14.76,14.77,14.69,14.77,75100.0,12.4598,12.4682,12.4007,12.4682,75100.0
2008-02-11 14:25:00,14.76,14.78,14.71,14.72,30900.0,12.4598,12.4766,12.4176,12.426,30900.0
2008-02-11 14:30:00,14.72,14.73,14.68,14.72,55100.0,12.426,12.4344,12.3922,12.426,55100.0
2008-02-11 14:35:00,14.72,14.74,14.67,14.7,133800.0,12.426,12.4429,12.3838,12.4091,133800.0
2008-02-11 14:40:00,14.7,14.72,14.65,14.7,52500.0,12.4091,12.426,12.3669,12.4091,52500.0
2008-02-11 14:45:00,14.7,14.75,14.7,14.75,33800.0,12.4091,12.4513,12.4091,12.4513,33800.0
2008-02-11 14:50:00,14.75,14.8,14.73,14.75,72800.0,12.4513,12.4935,12.4344,12.4513,72800.0
2008-02-11 14:55:00,14.77,14.78,14.68,14.71,46900.0,12.4682,12.4766,12.3922,12.4176,46900.0
2008-02-11 15:00:00,14.7,14.74,14.64,14.7,56800.0,12.4091,12.4429,12.3585,12.4091,56800.0
2008-02-11 15:05:00,14.7,14.74,14.67,14.73,51600.0,12.4091,12.4429,12.3838,12.4344,51600.0
2008-02-11 15:10:00,14.73,14.79,14.72,14.75,65800.0,12.4344,12.4851,12.426,12.4513,65800.0
2008-02-11 15:15:00,14.75,14.76,14.67,14.68,44600.0,12.4513,12.4598,12.3838,12.3922,44600.0
2008-02-11 15:20:00,14.69,14.76,14.67,14.73,134900.0,12.4007,12.4598,12.3838,12.4344,134900.0
2008-02-11 15:25:00,14.72,14.73,14.65,14.65,107300.0,12.426,12.4344,12.3669,12.3669,107300.0
2008-02-11 15:30:00,14.66,14.7,14.63,14.67,149300.0,12.3753,12.4091,12.35,12.3838,149300.0
2008-02-11 15:35:00,14.67,14.7,14.62,14.63,103200.0,12.3838,12.4091,12.3416,12.35,103200.0
2008-02-11 15:40:00,14.63,14.64,14.6,14.6,104600.0,12.35,12.3585,12.3247,12.3247,104600.0
2008-02-11 15:45:00,14.6,14.78,14.6,14.78,195100.0,12.3247,12.4766,12.3247,12.4766,195100.0
2008-02-11 15:50:00,14.77,14.78,14.65,14.76,174500.0,12.4682,12.4766,12.3669,12.4598,174500.0
2008-02-11 15:55:00,14.76,14.78,14.73,14.74,224700.0,12.4598,12.4766,12.4344,12.4429,224700.0
2008-02-12 09:30:00,14.87,14.9,14.75,14.75,135500.0,12.5526,12.5779,12.4513,12.4513,135500.0
2008-02-12 09:35:00,14.75,14.85,14.68,14.68,137700.0,12.4513,12.5357,12.3922,12.3922,137700.0
2008-02-12 09:40:00,14.7,14.73,14.43,14.61,244500.0,12.4091,12.4344,12.1812,12.3331,244500.0
2008-02-12 09:45:00,14.58,14.85,14.51,14.83,128000.0,12.3078,12.5357,12.2487,12.5189,128000.0
2008-02-12 09:50:00,14.83,14.84,14.75,14.75,139500.0,12.5189,12.5273,12.4513,12.4513,139500.0
2008-02-12 09:55:00,14.75,14.84,14.7,14.83,104800.0,12.4513,12.5273,12.4091,12.5189,104800.0
2008-02-12 10:00:00,14.83,14.85,14.79,14.85,85300.0,12.5189,12.5357,12.4851,12.5357,85300.0
2008-02-12 10:05:00,14.85,14.85,14.75,14.84,93800.0,12.5357,12.5357,12.4513,12.5273,93800.0
2008-02-12 10:10:00,14.84,14.85,14.74,14.78,185500.0,12.5273,12.5357,12.4429,12.4766,185500.0
2008-02-12 10:15:00,14.79,14.8,14.69,14.69,159700.0,12.4851,12.4935,12.4007,12.4007,159700.0
2008-02-12 10:20:00,14.69,14.75,14.51,14.52,141800.0,12.4007,12.4513,12.2487,12.2572,141800.0
2008-02-12 10:25:00,14.51,14.75,14.5,14.6,92700.0,12.2487,12.4513,12.2403,12.3247,92700.0
2008-02-12 10:30:00,14.6,14.75,14.57,14.75,107300.0,12.3247,12.4513,12.2994,12.4513,107300.0
2008-02-12 10:35:00,14.74,14.75,14.65,14.68,42600.0,12.4429,12.4513,12.3669,12.3922,42600.0
2008-02-12 10:40:00,14.68,14.75,14.67,14.74,59300.0,12.3922,12.4513,12.3838,12.4429,59300.0
2008-02-12 10:45:00,14.75,14.78,14.74,14.76,266200.0,12.4513,12.4766,12.4429,12.4598,266200.0
2008-02-12 10:50:00,14.76,14.76,14.65,14.7,129100.0,12.4598,12.4598,12.3669,12.4091,129100.0
2008-02-12 10:55:00,14.69,14.74,14.65,14.72,52600.0,12.4007,12.4429,12.3669,12.426,52600.0
2008-02-12 11:00:00,14.74,14.75,14.65,14.75,119500.0,12.4429,12.4513,12.3669,12.4513,119500.0
2008-02-12 11:05:00,14.75,14.75,14.66,14.74,75100.0,12.4513,12.4513,12.3753,12.4429,75100.0
2008-02-12 11:10:00,14.75,14.76,14.72,14.74,75100.0,12.4513,12.4598,12.426,12.4429,75100.0
2008-02-12 11:15:00,14.74,14.75,14.73,14.74,36400.0,12.4429,12.4513,12.4344,12.4429,36400.0
2008-02-12 11:20:00,14.74,14.77,14.72,14.74,90400.0,12.4429,12.4682,12.426,12.4429,90400.0
2008-02-12 11:25:00,14.73,14.77,14.73,14.74,73200.0,12.4344,12.4682,12.4344,12.4429,73200.0
2008-02-12 11:30:00,14.74,14.76,14.72,14.74,53700.0,12.4429,12.4598,12.426,12.4429,53700.0
2008-02-12 11:35:00,14.75,14.79,14.71,14.75,130400.0,12.4513,12.4851,12.4176,12.4513,130400.0
2008-02-12 11:40:00,14.75,14.78,14.74,14.74,70600.0,12.4513,12.4766,12.4429,12.4429,70600.0
2008-02-12 11:45:00,14.74,14.75,14.73,14.75,28700.0,12.4429,12.4513,12.4344,12.4513,28700.0
2008-02-12 11:50:00,14.75,14.78,14.72,14.73,60200.0,12.4513,12.4766,12.426,12.4344,60200.0
2008-02-12 11:55:00,14.71,14.75,14.7,14.73,47800.0,12.4176,12.4513,12.4091,12.4344,47800.0
2008-02-12 12:00:00,14.73,14.74,14.68,14.69,65700.0,12.4344,12.4429,12.3922,12.4007,65700.0
2008-02-12 12:05:00,14.7,14.7,14.66,14.7,55000.0,12.4091,12.4091,12.3753,12.4091,55000.0
2008-02-12 12:10:00,14.7,14.75,14.66,14.71,77200.0,12.4091,12.4513,12.3753,12.4176,77200.0
2008-02-12 12:15:00,14.71,14.75,14.7,14.7,38500.0,12.4176,12.4513,12.4091,12.4091,38500.0
2008-02-12 12:20:00,14.71,14.71,14.57,14.58,60900.0,12.4176,12.4176,12.2994,12.3078,60900.0
2008-02-12 12:25:00,14.57,14.64,14.56,14.63,84200.0,12.2994,12.3585,12.2909,12.35,84200.0
2008-02-12 12:30:00,14.63,14.67,14.61,14.66,31000.0,12.35,12.3838,12.3331,12.3753,31000.0
2008-02-12 12:35:00,14.67,14.69,14.61,14.64,21700.0,12.3838,12.4007,12.3331,12.3585,21700.0
2008-02-12 12:40:00,14.65,14.65,14.51,14.53,57000.0,12.3669,12.3669,12.2487,12.2656,57000.0
2008-02-12 12:45:00,14.53,14.65,14.51,14.61,92500.0,12.2656,12.3669,12.2487,12.3331,92500.0
2008-02-12 12:50:00,14.62,14.68,14.61,14.67,20100.0,12.3416,12.3922,12.3331,12.3838,20100.0
2008-02-12 12:55:00,14.67,14.71,14.66,14.71,31800.0,12.3838,12.4176,12.3753,12.4176,31800.0
2008-02-12 13:00:00,14.71,14.74,14.67,14.73,49800.0,12.4176,12.4429,12.3838,12.4344,49800.0
2008-02-12 13:05:00,14.73,14.75,14.7,14.73,50300.0,12.4344,12.4513,12.4091,12.4344,50300.0
2008-02-12 13:10:00,14.73,14.75,14.72,14.75,25100.0,12.4344,12.4513,12.426,12.4513,25100.0
2008-02-12 13:15:00,14.75,14.77,14.74,14.76,58700.0,12.4513,12.4682,12.4429,12.4598,58700.0
2008-02-12 13:20:00,14.76,14.78,14.71,14.73,62500.0,12.4598,12.4766,12.4176,12.4344,62500.0
2008-02-12 13:25:00,14.74,14.79,14.74,14.75,69600.0,12.4429,12.4851,12.4429,12.4513,69600.0
2008-02-12 13:30:00,14.76,14.78,14.74,14.76,20500.0,12.4598,12.4766,12.4429,12.4598,20500.0
2008-02-12 13:35:00,14.77,14.78,14.72,14.75,44600.0,12.4682,12.4766,12.426,12.4513,44600.0
2008-02-12 13:40:00,14.75,14.75,14.72,14.73,37200.0,12.4513,12.4513,12.426,12.4344,37200.0
2008-02-12 13:45:00,14.73,14.79,14.68,14.79,60400.0,12.4344,12.4851,12.3922,12.4851,60400.0
2008-02-12 13:50:00,14.79,14.8,14.77,14.79,99500.0,12.4851,12.4935,12.4682,12.4851,99500.0
2008-02-12 13:55:00,14.79,14.81,14.78,14.79,72800.0,12.4851,12.502,12.4766,12.4851,72800.0
2008-02-12 14:00:00,14.8,14.8,14.76,14.77,29400.0,12.4935,12.4935,12.4598,12.4682,29400.0
2008-02-12 14:05:00,14.77,14.8,14.77,14.79,16000.0,12.4682,12.4935,12.4682,12.4851,16000.0
2008-02-12 14:10:00,14.8,14.81,14.77,14.79,30800.0,12.4935,12.502,12.4682,12.4851,30800.0
2008-02-12 14:15:00,14.79,14.8,14.71,14.71,86700.0,12.4851,12.4935,12.4176,12.4176,86700.0
2008-02-12 14:20:00,14.71,14.74,14.65,14.73,89500.0,12.4176,12.4429,12.3669,12.4344,89500.0
2008-02-12 14:25:00,14.73,14.74,14.71,14.71,33000.0,12.4344,12.4429,12.4176,12.4176,33000.0
2008-02-12 14:30:00,14.73,14.73,14.6,14.64,67900.0,12.4344,12.4344,12.3247,12.3585,67900.0
2008-02-12 14:35:00,14.64,14.64,14.52,14.54,66600.0,12.3585,12.3585,12.2572,12.274,66600.0
2008-02-12 14:40:00,14.56,14.65,14.53,14.59,72100.0,12.2909,12.3669,12.2656,12.3163,72100.0
2008-02-12 14:45:00,14.59,14.71,14.58,14.68,51200.0,12.3163,12.4176,12.3078,12.3922,51200.0
2008-02-12 14:50:00,14.69,14.71,14.65,14.65,34700.0,12.4007,12.4176,12.3669,12.3669,34700.0
2008-02-12 14:55:00,14.66,14.67,14.61,14.67,20400.0,12.3753,12.3838,12.3331,12.3838,20400.0
2008-02-12 15:00:00,14.67,14.68,14.53,14.53,43000.0,12.3838,12.3922,12.2656,12.2656,43000.0
2008-02-12 15:05:00,14.53,14.53,14.44,14.51,96700.0,12.2656,12.2656,12.1896,12.2487,96700.0
2008-02-12 15:10:00,14.51,14.61,14.51,14.53,62800.0,12.2487,12.3331,12.2487,12.2656,62800.0
2008-02-12 15:15:00,14.53,14.59,14.52,14.54,50000.0,12.2656,12.3163,12.2572,12.274,50000.0
2008-02-12 15:20:00,14.54,14.54,14.29,14.33,156700.0,12.274,12.274,12.063,12.0968,156700.0
2008-02-12 15:25:00,14.33,14.33,14.25,14.31,148200.0,12.0968,12.0968,12.0292,12.0799,148200.0
2008-02-12 15:30:00,14.32,14.36,14.28,14.28,95200.0,12.0883,12.1221,12.0546,12.0546,95200.0
2008-02-12 15:35:00,14.28,14.28,14.15,14.15,192800.0,12.0546,12.0546,11.9448,11.9448,192800.0
2008-02-12 15:40:00,14.15,14.31,14.14,14.25,212400.0,11.9448,12.0799,11.9364,12.0292,212400.0
2008-02-12 15:45:00,14.24,14.24,14.16,14.2,306600.0,12.0208,12.0208,11.9533,11.987,306600.0
2008-02-12 15:50:00,14.2,14.21,14.15,14.16,302500.0,11.987,11.9955,11.9448,11.9533,302500.0
2008-02-12 15:55:00,14.16,14.26,14.14,14.23,292300.0,11.9533,12.0377,11.9364,12.0124,292300.0
2008-02-13 09:30:00,14.5,14.55,14.35,14.5,139300.0,12.2403,12.2825,12.1137,12.2403,139300.0
2008-02-13 09:35:00,14.48,14.6,14.37,14.42,99000.0,12.2234,12.3247,12.1305,12.1727,99000.0
2008-02-13 09:40:00,14.44,14.5,14.36,14.44,71900.0,12.1896,12.2403,12.1221,12.1896,71900.0
2008-02-13 09:45:00,14.44,14.53,14.44,14.48,89800.0,12.1896,12.2656,12.1896,12.2234,89800.0
2008-02-13 09:50:00,14.47,14.5,14.43,14.46,87600.0,12.215,12.2403,12.1812,12.2065,87600.0
2008-02-13 09:55:00,14.45,14.48,14.39,14.4,54900.0,12.1981,12.2234,12.1474,12.1559,54900.0
2008-02-13 10:00:00,14.4,14.5,14.34,14.34,139100.0,12.1559,12.2403,12.1052,12.1052,139100.0
2008-02-13 10:05:00,14.35,14.4,14.34,14.38,80600.0,12.1137,12.1559,12.1052,12.139,80600.0
2008-02-13 10:10:00,14.37,14.46,14.26,14.34,137300.0,12.1305,12.2065,12.0377,12.1052,137300.0
2008-02-13 10:15:00,14.35,14.41,14.24,14.26,89300.0,12.1137,12.1643,12.0208,12.0377,89300.0
2008-02-13 10:20:00,14.26,14.29,14.17,14.18,66500.0,12.0377,12.063,11.9617,11.9702,66500.0
2008-02-13 10:25:00,14.18,14.26,14.15,14.18,76300.0,11.9702,12.0377,11.9448,11.9702,76300.0
2008-02-13 10:30:00,14.17,14.23,14.12,14.17,103900.0,11.9617,12.0124,11.9195,11.9617,103900.0
2008-02-13 10:35:00,14.17,14.24,14.1,14.15,125300.0,11.9617,12.0208,11.9026,11.9448,125300.0
2008-02-13 10:40:00,14.15,14.16,14.06,14.12,83600.0,11.9448,11.9533,11.8689,11.9195,83600.0
2008-02-13 10:45:00,14.12,14.2,14.1,14.15,52600.0,11.9195,11.987,11.9026,11.9448,52600.0
2008-02-13 10:50:00,14.16,14.23,14.13,14.22,53400.0,11.9533,12.0124,11.9279,12.0039,53400.0
2008-02-13 10:55:00,14.22,14.31,14.22,14.25,43500.0,12.0039,12.0799,12.0039,12.0292,43500.0
2008-02-13 11:00:00,14.25,14.28,14.22,14.26,88500.0,12.0292,12.0546,12.0039,12.0377,88500.0
2008-02-13 11:05:00,14.26,14.35,14.25,14.34,75000.0,12.0377,12.1137,12.0292,12.1052,75000.0
2008-02-13 11:10:00,14.35,14.35,14.28,14.33,52700.0,12.1137,12.1137,12.0546,12.0968,52700.0
2008-02-13 11:15:00,14.33,14.38,14.29,14.33,70400.0,12.0968,12.139,12.063,12.0968,70400.0
2008-02-13 11:20:00,14.32,14.37,14.31,14.37,39500.0,12.0883,12.1305,12.0799,12.1305,39500.0
2008-02-13 11:25:00,14.37,14.47,14.37,14.45,62100.0,12.1305,12.215,12.1305,12.1981,62100.0
2008-02-13 11:30:00,14.45,14.46,14.37,14.4,102800.0,12.1981,12.2065,12.1305,12.1559,102800.0
2008-02-13 11:35:00,14.39,14.4,14.32,14.33,47700.0,12.1474,12.1559,12.0883,12.0968,47700.0
2008-02-13 11:40:00,14.33,14.43,14.32,14.42,61400.0,12.0968,12.1812,12.0883,12.1727,61400.0
2008-02-13 11:45:00,14.41,14.44,14.36,14.41,49900.0,12.1643,12.1896,12.1221,12.1643,49900.0
2008-02-13 11:50:00,14.42,14.42,14.38,14.41,53900.0,12.1727,12.1727,12.139,12.1643,53900.0
2008-02-13 11:55:00,14.41,14.46,14.4,14.42,67700.0,12.1643,12.2065,12.1559,12.1727,67700.0
2008-02-13 12:00:00,14.42,14.48,14.42,14.46,112600.0,12.1727,12.2234,12.1727,12.2065,112600.0
2008-02-13 12:05:00,14.46,14.49,14.46,14.47,67500.0,12.2065,12.2318,12.2065,12.215,67500.0
2008-02-13 12:10:00,14.47,14.49,14.42,14.42,105500.0,12.215,12.2318,12.1727,12.1727,105500.0
2008-02-13 12:15:00,14.42,14.43,14.38,14.38,40500.0,12.1727,12.1812,12.139,12.139,40500.0
2008-02-13 12:20:00,14.39,14.39,14.28,14.29,135200.0,12.1474,12.1474,12.0546,12.063,135200.0
2008-02-13 12:25:00,14.29,14.29,14.2,14.26,122500.0,12.063,12.063,11.987,12.0377,122500.0
2008-02-13 12:30:00,14.26,14.35,14.26,14.35,103200.0,12.0377,12.1137,12.0377,12.1137,103200.0
2008-02-13 12:35:00,14.35,14.39,14.35,14.37,77800.0,12.1137,12.1474,12.1137,12.1305,77800.0
2008-02-13 12:40:00,14.36,14.37,14.33,14.35,20900.0,12.1221,12.1305,12.0968,12.1137,20900.0
2008-02-13 12:45:00,14.35,14.38,14.34,14.38,15100.0,12.1137,12.139,12.1052,12.139,15100.0
2008-02-13 12:50:00,14.38,14.4,14.37,14.39,27300.0,12.139,12.1559,12.1305,12.1474,27300.0
2008-02-13 12:55:00,14.4,14.4,14.33,14.35,56500.0,12.1559,12.1559,12.0968,12.1137,56500.0
2008-02-13 13:00:00,14.36,14.39,14.32,14.39,36900.0,12.1221,12.1474,12.0883,12.1474,36900.0
2008-02-13 13:05:00,14.39,14.47,14.37,14.47,89400.0,12.1474,12.215,12.1305,12.215,89400.0
2008-02-13 13:10:00,14.47,14.47,14.4,14.44,64300.0,12.215,12.215,12.1559,12.1896,64300.0
2008-02-13 13:15:00,14.44,14.53,14.43,14.52,98700.0,12.1896,12.2656,12.1812,12.2572,98700.0
2008-02-13 13:20:00,14.52,14.53,14.46,14.51,77800.0,12.2572,12.2656,12.2065,12.2487,77800.0
2008-02-13 13:25:00,14.51,14.51,14.43,14.43,98300.0,12.2487,12.2487,12.1812,12.1812,98300.0
2008-02-13 13:30:00,14.44,14.49,14.43,14.46,24300.0,12.1896,12.2318,12.1812,12.2065,24300.0
2008-02-13 13:35:00,14.47,14.53,14.47,14.52,36200.0,12.215,12.2656,12.215,12.2572,36200.0
2008-02-13 13:40:00,14.52,14.54,14.43,14.44,57300.0,12.2572,12.274,12.1812,12.1896,57300.0
2008-02-13 13:45:00,14.43,14.49,14.42,14.48,41500.0,12.1812,12.2318,12.1727,12.2234,41500.0
2008-02-13 13:50:00,14.49,14.52,14.47,14.47,41200.0,12.2318,12.2572,12.215,12.215,41200.0
2008-02-13 13:55:00,14.48,14.53,14.44,14.5,81400.0,12.2234,12.2656,12.1896,12.2403,81400.0
2008-02-13 14:00:00,14.48,14.53,14.43,14.52,156400.0,12.2234,12.2656,12.1812,12.2572,156400.0
2008-02-13 14:05:00,14.53,14.54,14.46,14.51,66500.0,12.2656,12.274,12.2065,12.2487,66500.0
2008-02-13 14:10:00,14.51,14.52,14.46,14.48,54400.0,12.2487,12.2572,12.2065,12.2234,54400.0
2008-02-13 14:15:00,14.48,14.6,14.48,14.59,72900.0,12.2234,12.3247,12.2234,12.3163,72900.0
2008-02-13 14:20:00,14.59,14.64,14.58,14.63,120300.0,12.3163,12.3585,12.3078,12.35,120300.0
2008-02-13 14:25:00,14.63,14.63,14.55,14.57,150600.0,12.35,12.35,12.2825,12.2994,150600.0
2008-02-13 14:30:00,14.58,14.6,14.55,14.6,52000.0,12.3078,12.3247,12.2825,12.3247,52000.0
2008-02-13 14:35:00,14.6,14.65,14.59,14.61,95100.0,12.3247,12.3669,12.3163,12.3331,95100.0
2008-02-13 14:40:00,14.62,14.64,14.55,14.55,57500.0,12.3416,12.3585,12.2825,12.2825,57500.0
2008-02-13 14:45:00,14.55,14.57,14.54,14.55,42400.0,12.2825,12.2994,12.274,12.2825,42400.0
2008-02-13 14:50:00,14.56,14.6,14.55,14.58,43300.0,12.2909,12.3247,12.2825,12.3078,43300.0
2008-02-13 14:55:00,14.59,14.64,14.58,14.61,60600.0,12.3163,12.3585,12.3078,12.3331,60600.0
2008-02-13 15:00:00,14.61,14.64,14.61,14.62,51000.0,12.3331,12.3585,12.3331,12.3416,51000.0
2008-02-13 15:05:00,14.62,14.64,14.59,14.61,57300.0,12.3416,12.3585,12.3163,12.3331,57300.0
2008-02-13 15:10:00,14.62,14.62,14.57,14.57,47900.0,12.3416,12.3416,12.2994,12.2994,47900.0
2008-02-13 15:15:00,14.58,14.6,14.55,14.56,58900.0,12.3078,12.3247,12.2825,12.2909,58900.0
2008-02-13 15:20:00,14.57,14.7,14.57,14.67,58100.0,12.2994,12.4091,12.2994,12.3838,58100.0
2008-02-13 15:25:00,14.67,14.71,14.65,14.69,52600.0,12.3838,12.4176,12.3669,12.4007,52600.0
2008-02-13 15:30:00,14.71,14.74,14.68,14.74,64800.0,12.4176,12.4429,12.3922,12.4429,64800.0
2008-02-13 15:35:00,14.74,14.84,14.72,14.8,292700.0,12.4429,12.5273,12.426,12.4935,292700.0
2008-02-13 15:40:00,14.79,14.82,14.76,14.8,137500.0,12.4851,12.5104,12.4598,12.4935,137500.0
2008-02-13 15:45:00,14.79,14.8,14.76,14.77,175600.0,12.4851,12.4935,12.4598,12.4682,175600.0
2008-02-13 15:50:00,14.77,14.81,14.75,14.76,220900.0,12.4682,12.502,12.4513,12.4598,220900.0
2008-02-13 15:55:00,14.77,14.78,14.72,14.77,253600.0,12.4682,12.4766,12.426,12.4682,253600.0
2008-02-14 09:30:00,14.81,14.89,14.74,14.74,117900.0,12.502,12.5695,12.4429,12.4429,117900.0
2008-02-14 09:35:00,14.76,14.84,14.6,14.63,71500.0,12.4598,12.5273,12.3247,12.35,71500.0
2008-02-14 09:40:00,14.64,14.71,14.51,14.51,58700.0,12.3585,12.4176,12.2487,12.2487,58700.0
2008-02-14 09:45:00,14.53,14.72,14.5,14.62,110200.0,12.2656,12.426,12.2403,12.3416,110200.0
2008-02-14 09:50:00,14.61,14.78,14.61,14.76,72300.0,12.3331,12.4766,12.3331,12.4598,72300.0
2008-02-14 09:55:00,14.76,14.82,14.68,14.69,107300.0,12.4598,12.5104,12.3922,12.4007,107300.0
2008-02-14 10:00:00,14.69,14.79,14.61,14.66,85000.0,12.4007,12.4851,12.3331,12.3753,85000.0
2008-02-14 10:05:00,14.66,14.71,14.6,14.61,66900.0,12.3753,12.4176,12.3247,12.3331,66900.0
2008-02-14 10:10:00,14.61,14.75,14.6,14.74,50600.0,12.3331,12.4513,12.3247,12.4429,50600.0
2008-02-14 10:15:00,14.74,14.75,14.64,14.74,67800.0,12.4429,12.4513,12.3585,12.4429,67800.0
2008-02-14 10:20:00,14.74,14.91,14.72,14.9,149200.0,12.4429,12.5864,12.426,12.5779,149200.0
2008-02-14 10:25:00,14.89,14.9,14.76,14.76,134500.0,12.5695,12.5779,12.4598,12.4598,134500.0
2008-02-14 10:30:00,14.75,14.76,14.62,14.64,72400.0,12.4513,12.4598,12.3416,12.3585,72400.0
2008-02-14 10:35:00,14.64,14.67,14.59,14.62,60700.0,12.3585,12.3838,12.3163,12.3416,60700.0
2008-02-14 10:40:00,14.62,14.62,14.55,14.58,80100.0,12.3416,12.3416,12.2825,12.3078,80100.0
2008-02-14 10:45:00,14.58,14.62,14.54,14.58,51100.0,12.3078,12.3416,12.274,12.3078,51100.0
2008-02-14 10:50:00,14.59,14.65,14.54,14.55,54400.0,12.3163,12.3669,12.274,12.2825,54400.0
2008-02-14 10:55:00,14.55,14.58,14.45,14.48,68600.0,12.2825,12.3078,12.1981,12.2234,68600.0
2008-02-14 11:00:00,14.48,14.51,14.45,14.47,95700.0,12.2234,12.2487,12.1981,12.215,95700.0
2008-02-14 11:05:00,14.47,14.5,14.38,14.4,102100.0,12.215,12.2403,12.139,12.1559,102100.0
2008-02-14 11:10:00,14.39,14.4,14.35,14.35,69800.0,12.1474,12.1559,12.1137,12.1137,69800.0
2008-02-14 11:15:00,14.35,14.36,14.29,14.33,93300.0,12.1137,12.1221,12.063,12.0968,93300.0
2008-02-14 11:20:00,14.33,14.35,14.26,14.29,67600.0,12.0968,12.1137,12.0377,12.063,67600.0
2008-02-14 11:25:00,14.3,14.38,14.3,14.37,49200.0,12.0715,12.139,12.0715,12.1305,49200.0
2008-02-14 11:30:00,14.38,14.39,14.32,14.36,25300.0,12.139,12.1474,12.0883,12.1221,25300.0
2008-02-14 11:35:00,14.37,14.38,14.33,14.34,29800.0,12.1305,12.139,12.0968,12.1052,29800.0
2008-02-14 11:40:00,14.35,14.38,14.32,14.32,43000.0,12.1137,12.139,12.0883,12.0883,43000.0
2008-02-14 11:45:00,14.32,14.33,14.25,14.3,48300.0,12.0883,12.0968,12.0292,12.0715,48300.0
2008-02-14 11:50:00,14.3,14.36,14.29,14.35,38600.0,12.0715,12.1221,12.063,12.1137,38600.0
2008-02-14 11:55:00,14.34,14.43,14.34,14.43,49400.0,12.1052,12.1812,12.1052,12.1812,49400.0
2008-02-14 12:00:00,14.42,14.44,14.28,14.3,73000.0,12.1727,12.1896,12.0546,12.0715,73000.0
2008-02-14 12:05:00,14.3,14.33,14.28,14.31,34700.0,12.0715,12.0968,12.0546,12.0799,34700.0
2008-02-14 12:10:00,14.32,14.34,14.31,14.31,62000.0,12.0883,12.1052,12.0799,12.0799,62000.0
2008-02-14 12:15:00,14.31,14.32,14.26,14.27,81600.0,12.0799,12.0883,12.0377,12.0461,81600.0
2008-02-14 12:20:00,14.28,14.29,14.19,14.19,81200.0,12.0546,12.063,11.9786,11.9786,81200.0
2008-02-14 12:25:00,14.2,14.29,14.18,14.27,90100.0,11.987,12.063,11.9702,12.0461,90100.0
2008-02-14 12:30:00,14.27,14.3,14.22,14.25,38700.0,12.0461,12.0715,12.0039,12.0292,38700.0
2008-02-14 12:35:00,14.25,14.26,14.21,14.21,33400.0,12.0292,12.0377,11.9955,11.9955,33400.0
2008-02-14 12:40:00,14.22,14.25,14.2,14.24,27700.0,12.0039,12.0292,11.987,12.0208,27700.0
2008-02-14 12:45:00,14.24,14.26,14.2,14.2,29400.0,12.0208,12.0377,11.987,11.987,29400.0
2008-02-14 12:50:00,14.21,14.26,14.2,14.25,26100.0,11.9955,12.0377,11.987,12.0292,26100.0
2008-02-14 12:55:00,14.26,14.26,14.15,14.16,48500.0,12.0377,12.0377,11.9448,11.9533,48500.0
2008-02-14 13:00:00,14.15,14.2,14.13,14.17,76900.0,11.9448,11.987,11.9279,11.9617,76900.0
2008-02-14 13:05:00,14.17,14.17,14.05,14.05,81200.0,11.9617,11.9617,11.8604,11.8604,81200.0
2008-02-14 13:10:00,14.06,14.1,14.05,14.07,64500.0,11.8689,11.9026,11.8604,11.8773,64500.0
2008-02-14 13:15:00,14.06,14.1,14.03,14.08,55300.0,11.8689,11.9026,11.8435,11.8857,55300.0
2008-02-14 13:20:00,14.09,14.15,14.07,14.12,53600.0,11.8942,11.9448,11.8773,11.9195,53600.0
2008-02-14 13:25:00,14.12,14.12,14.07,14.1,31800.0,11.9195,11.9195,11.8773,11.9026,31800.0
2008-02-14 13:30:00,14.1,14.17,14.1,14.17,30300.0,11.9026,11.9617,11.9026,11.9617,30300.0
2008-02-14 13:35:00,14.17,14.21,14.16,14.19,40600.0,11.9617,11.9955,11.9533,11.9786,40600.0
2008-02-14 13:40:00,14.19,14.2,14.14,14.15,27700.0,11.9786,11.987,11.9364,11.9448,27700.0
2008-02-14 13:45:00,14.15,14.15,14.12,14.13,34000.0,11.9448,11.9448,11.9195,11.9279,34000.0
2008-02-14 13:50:00,14.13,14.15,14.1,14.11,31700.0,11.9279,11.9448,11.9026,11.9111,31700.0
2008-02-14 13:55:00,14.1,14.2,14.1,14.18,43200.0,11.9026,11.987,11.9026,11.9702,43200.0
2008-02-14 14:00:00,14.18,14.2,14.16,14.16,35500.0,11.9702,11.987,11.9533,11.9533,35500.0
2008-02-14 14:05:00,14.16,14.22,14.15,14.2,37800.0,11.9533,12.0039,11.9448,11.987,37800.0
2008-02-14 14:10:00,14.21,14.21,14.15,14.17,56000.0,11.9955,11.9955,11.9448,11.9617,56000.0
2008-02-14 14:15:00,14.16,14.26,14.16,14.26,57100.0,11.9533,12.0377,11.9533,12.0377,57100.0
2008-02-14 14:20:00,14.26,14.36,14.25,14.34,90600.0,12.0377,12.1221,12.0292,12.1052,90600.0
2008-02-14 14:25:00,14.33,14.33,14.23,14.25,63900.0,12.0968,12.0968,12.0124,12.0292,63900.0
2008-02-14 14:30:00,14.25,14.25,14.19,14.19,42400.0,12.0292,12.0292,11.9786,11.9786,42400.0
2008-02-14 14:35:00,14.2,14.26,14.17,14.18,74700.0,11.987,12.0377,11.9617,11.9702,74700.0
2008-02-14 14:40:00,14.17,14.17,14.08,14.15,88100.0,11.9617,11.9617,11.8857,11.9448,88100.0
2008-02-14 14:45:00,14.16,14.17,14.06,14.06,119700.0,11.9533,11.9617,11.8689,11.8689,119700.0
2008-02-14 14:50:00,14.06,14.17,14.04,14.15,132500.0,11.8689,11.9617,11.852,11.9448,132500.0
2008-02-14 14:55:00,14.15,14.21,14.15,14.19,69600.0,11.9448,11.9955,11.9448,11.9786,69600.0
2008-02-14 15:00:00,14.19,14.21,14.16,14.19,61500.0,11.9786,11.9955,11.9533,11.9786,61500.0
2008-02-14 15:05:00,14.18,14.22,14.14,14.22,55100.0,11.9702,12.0039,11.9364,12.0039,55100.0
2008-02-14 15:10:00,14.21,14.32,14.2,14.32,74900.0,11.9955,12.0883,11.987,12.0883,74900.0
2008-02-14 15:15:00,14.32,14.4,14.31,14.39,84100.0,12.0883,12.1559,12.0799,12.1474,84100.0
2008-02-14 15:20:00,14.39,14.4,14.22,14.22,82100.0,12.1474,12.1559,12.0039,12.0039,82100.0
2008-02-14 15:25:00,14.23,14.27,14.22,14.27,52900.0,12.0124,12.0461,12.0039,12.0461,52900.0
2008-02-14 15:30:00,14.27,14.36,14.26,14.36,57200.0,12.0461,12.1221,12.0377,12.1221,57200.0
2008-02-14 15:35:00,14.35,14.36,14.25,14.28,66000.0,12.1137,12.1221,12.0292,12.0546,66000.0
2008-02-14 15:40:00,14.28,14.29,14.21,14.24,91700.0,12.0546,12.063,11.9955,12.0208,91700.0
2008-02-14 15:45:00,14.25,14.25,14.2,14.25,93800.0,12.0292,12.0292,11.987,12.0292,93800.0
2008-02-14 15:50:00,14.25,14.26,14.17,14.18,147100.0,12.0292,12.0377,11.9617,11.9702,147100.0
2008-02-14 15:55:00,14.18,14.28,14.17,14.25,187000.0,11.9702,12.0546,11.9617,12.0292,187000.0
2008-02-15 09:30:00,14.17,14.24,14.15,14.18,363200.0,11.9617,12.0208,11.9448,11.9702,363200.0
2008-02-15 09:35:00,14.2,14.22,14.06,14.07,105500.0,11.987,12.0039,11.8689,11.8773,105500.0
2008-02-15 09:40:00,14.06,14.07,13.96,13.96,112500.0,11.8689,11.8773,11.7844,11.7844,112500.0
2008-02-15 09:45:00,13.95,13.96,13.86,13.94,115000.0,11.776,11.7844,11.7,11.7676,115000.0
2008-02-15 09:50:00,13.95,14.03,13.82,13.83,105600.0,11.776,11.8435,11.6663,11.6747,105600.0
2008-02-15 09:55:00,13.83,13.83,13.65,13.71,144800.0,11.6747,11.6747,11.5227,11.5734,144800.0
2008-02-15 10:00:00,13.71,13.82,13.71,13.81,68600.0,11.5734,11.6663,11.5734,11.6578,68600.0
2008-02-15 10:05:00,13.82,13.9,13.68,13.87,96500.0,11.6663,11.7338,11.5481,11.7085,96500.0
2008-02-15 10:10:00,13.88,13.94,13.87,13.93,87700.0,11.7169,11.7676,11.7085,11.7591,87700.0
2008-02-15 10:15:00,13.89,13.93,13.7,13.71,82400.0,11.7253,11.7591,11.565,11.5734,82400.0
2008-02-15 10:20:00,13.7,13.7,13.54,13.6,243400.0,11.565,11.565,11.4299,11.4805,243400.0
2008-02-15 10:25:00,13.6,13.73,13.6,13.7,102600.0,11.4805,11.5903,11.4805,11.565,102600.0
2008-02-15 10:30:00,13.69,13.8,13.69,13.73,100700.0,11.5565,11.6494,11.5565,11.5903,100700.0
2008-02-15 10:35:00,13.73,13.74,13.65,13.65,59300.0,11.5903,11.5987,11.5227,11.5227,59300.0
2008-02-15 10:40:00,13.64,13.68,13.61,13.61,79000.0,11.5143,11.5481,11.489,11.489,79000.0
2008-02-15 10:45:00,13.61,13.66,13.54,13.62,102500.0,11.489,11.5312,11.4299,11.4974,102500.0
2008-02-15 10:50:00,13.61,13.63,13.59,13.59,91100.0,11.489,11.5059,11.4721,11.4721,91100.0
2008-02-15 10:55:00,13.59,13.64,13.58,13.64,50900.0,11.4721,11.5143,11.4637,11.5143,50900.0
2008-02-15 11:00:00,13.64,13.65,13.57,13.64,97800.0,11.5143,11.5227,11.4552,11.5143,97800.0
2008-02-15 11:05:00,13.63,13.67,13.59,13.67,59300.0,11.5059,11.5396,11.4721,11.5396,59300.0
2008-02-15 11:10:00,13.67,13.81,13.67,13.81,157700.0,11.5396,11.6578,11.5396,11.6578,157700.0
2008-02-15 11:15:00,13.81,13.85,13.68,13.68,90700.0,11.6578,11.6916,11.5481,11.5481,90700.0
2008-02-15 11:20:00,13.7,13.7,13.55,13.59,135300.0,11.565,11.565,11.4383,11.4721,135300.0
2008-02-15 11:25:00,13.59,13.67,13.57,13.67,87400.0,11.4721,11.5396,11.4552,11.5396,87400.0
2008-02-15 11:30:00,13.66,13.68,13.6,13.6,89700.0,11.5312,11.5481,11.4805,11.4805,89700.0
2008-02-15 11:35:00,13.61,13.64,13.55,13.56,59500.0,11.489,11.5143,11.4383,11.4468,59500.0
2008-02-15 11:40:00,13.55,13.56,13.5,13.52,75600.0,11.4383,11.4468,11.3961,11.413,75600.0
2008-02-15 11:45:00,13.53,13.57,13.5,13.5,89500.0,11.4214,11.4552,11.3961,11.3961,89500.0
2008-02-15 11:50:00,13.5,13.56,13.47,13.51,71700.0,11.3961,11.4468,11.3708,11.4046,71700.0
2008-02-15 11:55:00,13.51,13.51,13.46,13.49,40000.0,11.4046,11.4046,11.3624,11.3877,40000.0
2008-02-15 12:00:00,13.49,13.61,13.48,13.58,65000.0,11.3877,11.489,11.3792,11.4637,65000.0
2008-02-15 12:05:00,13.58,13.58,13.46,13.49,63300.0,11.4637,11.4637,11.3624,11.3877,63300.0
2008-02-15 12:10:00,13.49,13.52,13.44,13.44,68500.0,11.3877,11.413,11.3455,11.3455,68500.0
2008-02-15 12:15:00,13.44,13.48,13.42,13.42,31500.0,11.3455,11.3792,11.3286,11.3286,31500.0
2008-02-15 12:20:00,13.43,13.46,13.41,13.42,67700.0,11.337,11.3624,11.3202,11.3286,67700.0
2008-02-15 12:25:00,13.42,13.42,13.34,13.38,73500.0,11.3286,11.3286,11.2611,11.2948,73500.0
2008-02-15 12:30:00,13.38,13.38,13.3,13.34,67200.0,11.2948,11.2948,11.2273,11.2611,67200.0
2008-02-15 12:35:00,13.34,13.35,13.31,13.33,43900.0,11.2611,11.2695,11.2357,11.2526,43900.0
2008-02-15 12:40:00,13.32,13.33,13.29,13.3,60000.0,11.2442,11.2526,11.2189,11.2273,60000.0
2008-02-15 12:45:00,13.3,13.43,13.29,13.4,87200.0,11.2273,11.337,11.2189,11.3117,87200.0
2008-02-15 12:50:00,13.4,13.42,13.35,13.4,45100.0,11.3117,11.3286,11.2695,11.3117,45100.0
2008-02-15 12:55:00,13.41,13.42,13.33,13.35,30900.0,11.3202,11.3286,11.2526,11.2695,30900.0
2008-02-15 13:00:00,13.35,13.36,13.29,13.34,26400.0,11.2695,11.2779,11.2189,11.2611,26400.0
2008-02-15 13:05:00,13.33,13.36,13.26,13.31,62600.0,11.2526,11.2779,11.1935,11.2357,62600.0
2008-02-15 13:10:00,13.32,13.43,13.32,13.39,44800.0,11.2442,11.337,11.2442,11.3033,44800.0
2008-02-15 13:15:00,13.39,13.44,13.39,13.4,23100.0,11.3033,11.3455,11.3033,11.3117,23100.0
2008-02-15 13:20:00,13.4,13.44,13.39,13.4,22600.0,11.3117,11.3455,11.3033,11.3117,22600.0
2008-02-15 13:25:00,13.4,13.42,13.36,13.36,15300.0,11.3117,11.3286,11.2779,11.2779,15300.0
2008-02-15 13:30:00,13.36,13.44,13.36,13.4,25300.0,11.2779,11.3455,11.2779,11.3117,25300.0
2008-02-15 13:35:00,13.4,13.41,13.36,13.36,14000.0,11.3117,11.3202,11.2779,11.2779,14000.0
2008-02-15 13:40:00,13.37,13.45,13.37,13.45,25600.0,11.2864,11.3539,11.2864,11.3539,25600.0
2008-02-15 13:45:00,13.44,13.45,13.42,13.44,21400.0,11.3455,11.3539,11.3286,11.3455,21400.0
2008-02-15 13:50:00,13.45,13.51,13.45,13.48,39400.0,11.3539,11.4046,11.3539,11.3792,39400.0
2008-02-15 13:55:00,13.47,13.54,13.47,13.54,39500.0,11.3708,11.4299,11.3708,11.4299,39500.0
2008-02-15 14:00:00,13.54,13.6,13.49,13.56,88700.0,11.4299,11.4805,11.3877,11.4468,88700.0
2008-02-15 14:05:00,13.56,13.56,13.48,13.51,27700.0,11.4468,11.4468,11.3792,11.4046,27700.0
2008-02-15 14:10:00,13.5,13.51,13.47,13.49,23300.0,11.3961,11.4046,11.3708,11.3877,23300.0
2008-02-15 14:15:00,13.49,13.5,13.38,13.4,53500.0,11.3877,11.3961,11.2948,11.3117,53500.0
2008-02-15 14:20:00,13.4,13.43,13.38,13.4,27700.0,11.3117,11.337,11.2948,11.3117,27700.0
2008-02-15 14:25:00,13.4,13.43,13.39,13.42,18200.0,11.3117,11.337,11.3033,11.3286,18200.0
2008-02-15 14:30:00,13.42,13.51,13.42,13.46,50600.0,11.3286,11.4046,11.3286,11.3624,50600.0
2008-02-15 14:35:00,13.46,13.46,13.41,13.43,20200.0,11.3624,11.3624,11.3202,11.337,20200.0
2008-02-15 14:40:00,13.44,13.46,13.41,13.46,15500.0,11.3455,11.3624,11.3202,11.3624,15500.0
2008-02-15 14:45:00,13.46,13.54,13.46,13.52,69200.0,11.3624,11.4299,11.3624,11.413,69200.0
2008-02-15 14:50:00,13.52,13.54,13.5,13.51,32600.0,11.413,11.4299,11.3961,11.4046,32600.0
2008-02-15 14:55:00,13.52,13.54,13.49,13.53,34500.0,11.413,11.4299,11.3877,11.4214,34500.0
2008-02-15 15:00:00,13.53,13.55,13.49,13.51,41200.0,11.4214,11.4383,11.3877,11.4046,41200.0
2008-02-15 15:05:00,13.5,13.58,13.48,13.56,53700.0,11.3961,11.4637,11.3792,11.4468,53700.0
2008-02-15 15:10:00,13.55,13.6,13.52,13.52,58900.0,11.4383,11.4805,11.413,11.413,58900.0
2008-02-15 15:15:00,13.51,13.55,13.49,13.52,79200.0,11.4046,11.4383,11.3877,11.413,79200.0
2008-02-15 15:20:00,13.53,13.54,13.5,13.53,32900.0,11.4214,11.4299,11.3961,11.4214,32900.0
2008-02-15 15:25:00,13.53,13.53,13.49,13.5,36100.0,11.4214,11.4214,11.3877,11.3961,36100.0
2008-02-15 15:30:00,13.49,13.51,13.46,13.47,63800.0,11.3877,11.4046,11.3624,11.3708,63800.0
2008-02-15 15:35:00,13.46,13.56,13.46,13.55,65800.0,11.3624,11.4468,11.3624,11.4383,65800.0
2008-02-15 15:40:00,13.55,13.58,13.52,13.58,53300.0,11.4383,11.4637,11.413,11.4637,53300.0
2008-02-15 15:45:00,13.57,13.63,13.57,13.62,125500.0,11.4552,11.5059,11.4552,11.4974,125500.0
2008-02-15 15:50:00,13.62,13.64,13.58,13.58,126800.0,11.4974,11.5143,11.4637,11.4637,126800.0
2008-02-15 15:55:00,13.58,13.61,13.55,13.58,172000.0,11.4637,11.489,11.4383,11.4637,172000.0
2008-02-19 09:30:00,13.99,13.99,13.6,13.67,160600.0,11.8098,11.8098,11.4805,11.5396,160600.0
2008-02-19 09:35:00,13.66,13.72,13.52,13.52,82900.0,11.5312,11.5818,11.413,11.413,82900.0
2008-02-19 09:40:00,13.52,13.72,13.45,13.62,168100.0,11.413,11.5818,11.3539,11.4974,168100.0
2008-02-19 09:45:00,13.62,13.8,13.55,13.78,157700.0,11.4974,11.6494,11.4383,11.6325,157700.0
2008-02-19 09:50:00,13.8,13.81,13.65,13.77,123700.0,11.6494,11.6578,11.5227,11.624,123700.0
2008-02-19 09:55:00,13.77,13.77,13.65,13.7,142700.0,11.624,11.624,11.5227,11.565,142700.0
2008-02-19 10:00:00,13.71,13.75,13.63,13.67,110300.0,11.5734,11.6072,11.5059,11.5396,110300.0
2008-02-19 10:05:00,13.67,13.73,13.63,13.71,112000.0,11.5396,11.5903,11.5059,11.5734,112000.0
2008-02-19 10:10:00,13.71,13.75,13.68,13.74,81800.0,11.5734,11.6072,11.5481,11.5987,81800.0
2008-02-19 10:15:00,13.74,13.75,13.68,13.74,87800.0,11.5987,11.6072,11.5481,11.5987,87800.0
2008-02-19 10:20:00,13.73,13.75,13.67,13.74,72100.0,11.5903,11.6072,11.5396,11.5987,72100.0
2008-02-19 10:25:00,13.75,13.75,13.64,13.65,88000.0,11.6072,11.6072,11.5143,11.5227,88000.0
2008-02-19 10:30:00,13.66,13.7,13.6,13.66,105400.0,11.5312,11.565,11.4805,11.5312,105400.0
2008-02-19 10:35:00,13.66,13.74,13.65,13.7,124500.0,11.5312,11.5987,11.5227,11.565,124500.0
2008-02-19 10:40:00,13.7,13.75,13.66,13.66,143400.0,11.565,11.6072,11.5312,11.5312,143400.0
2008-02-19 10:45:00,13.66,13.7,13.57,13.58,147800.0,11.5312,11.565,11.4552,11.4637,147800.0
2008-02-19 10:50:00,13.58,13.72,13.56,13.67,121300.0,11.4637,11.5818,11.4468,11.5396,121300.0
2008-02-19 10:55:00,13.68,13.71,13.66,13.68,68200.0,11.5481,11.5734,11.5312,11.5481,68200.0
2008-02-19 11:00:00,13.69,13.72,13.59,13.59,141200.0,11.5565,11.5818,11.4721,11.4721,141200.0
2008-02-19 11:05:00,13.59,13.67,13.59,13.63,85400.0,11.4721,11.5396,11.4721,11.5059,85400.0
2008-02-19 11:10:00,13.62,13.65,13.6,13.62,125700.0,11.4974,11.5227,11.4805,11.4974,125700.0
2008-02-19 11:15:00,13.62,13.64,13.59,13.61,63800.0,11.4974,11.5143,11.4721,11.489,63800.0
2008-02-19 11:20:00,13.61,13.65,13.55,13.64,106500.0,11.489,11.5227,11.4383,11.5143,106500.0
2008-02-19 11:25:00,13.65,13.65,13.63,13.63,43800.0,11.5227,11.5227,11.5059,11.5059,43800.0
2008-02-19 11:30:00,13.64,13.67,13.63,13.67,48400.0,11.5143,11.5396,11.5059,11.5396,48400.0
2008-02-19 11:35:00,13.68,13.75,13.67,13.69,85500.0,11.5481,11.6072,11.5396,11.5565,85500.0
2008-02-19 11:40:00,13.7,13.78,13.69,13.78,79800.0,11.565,11.6325,11.5565,11.6325,79800.0
2008-02-19 11:45:00,13.78,13.79,13.72,13.75,45100.0,11.6325,11.6409,11.5818,11.6072,45100.0
2008-02-19 11:50:00,13.75,13.79,13.72,13.77,51000.0,11.6072,11.6409,11.5818,11.624,51000.0
2008-02-19 11:55:00,13.78,13.82,13.77,13.8,93900.0,11.6325,11.6663,11.624,11.6494,93900.0
2008-02-19 12:00:00,13.8,13.83,13.8,13.82,48600.0,11.6494,11.6747,11.6494,11.6663,48600.0
2008-02-19 12:05:00,13.83,13.86,13.78,13.86,111500.0,11.6747,11.7,11.6325,11.7,111500.0
2008-02-19 12:10:00,13.86,13.95,13.86,13.9,143400.0,11.7,11.776,11.7,11.7338,143400.0
2008-02-19 12:15:00,13.9,13.95,13.82,13.95,86000.0,11.7338,11.776,11.6663,11.776,86000.0
2008-02-19 12:20:00,13.95,14.01,13.92,13.98,95700.0,11.776,11.8266,11.7507,11.8013,95700.0
2008-02-19 12:25:00,13.98,13.99,13.91,13.97,101800.0,11.8013,11.8098,11.7422,11.7929,101800.0
2008-02-19 12:30:00,13.98,13.98,13.85,13.88,83000.0,11.8013,11.8013,11.6916,11.7169,83000.0
2008-02-19 12:35:00,13.88,13.88,13.81,13.85,53000.0,11.7169,11.7169,11.6578,11.6916,53000.0
2008-02-19 12:40:00,13.85,13.93,13.83,13.88,68500.0,11.6916,11.7591,11.6747,11.7169,68500.0
2008-02-19 12:45:00,13.88,13.93,13.85,13.88,53700.0,11.7169,11.7591,11.6916,11.7169,53700.0
2008-02-19 12:50:00,13.89,13.94,13.88,13.91,73900.0,11.7253,11.7676,11.7169,11.7422,73900.0
2008-02-19 12:55:00,13.91,13.95,13.85,13.89,60300.0,11.7422,11.776,11.6916,11.7253,60300.0
2008-02-19 13:00:00,13.9,14.07,13.9,14.01,143100.0,11.7338,11.8773,11.7338,11.8266,143100.0
2008-02-19 13:05:00,14.02,14.09,13.99,14.04,98600.0,11.8351,11.8942,11.8098,11.852,98600.0
2008-02-19 13:10:00,14.04,14.08,14.01,14.05,73700.0,11.852,11.8857,11.8266,11.8604,73700.0
2008-02-19 13:15:00,14.06,14.12,14.06,14.07,77300.0,11.8689,11.9195,11.8689,11.8773,77300.0
2008-02-19 13:20:00,14.06,14.18,14.06,14.17,68400.0,11.8689,11.9702,11.8689,11.9617,68400.0
2008-02-19 13:25:00,14.18,14.26,14.17,14.19,154800.0,11.9702,12.0377,11.9617,11.9786,154800.0
2008-02-19 13:30:00,14.19,14.19,14.09,14.11,148700.0,11.9786,11.9786,11.8942,11.9111,148700.0
2008-02-19 13:35:00,14.12,14.18,14.11,14.15,123100.0,11.9195,11.9702,11.9111,11.9448,123100.0
2008-02-19 13:40:00,14.16,14.18,14.12,14.13,296300.0,11.9533,11.9702,11.9195,11.9279,296300.0
2008-02-19 13:45:00,14.12,14.15,14.08,14.11,90500.0,11.9195,11.9448,11.8857,11.9111,90500.0
2008-02-19 13:50:00,14.1,14.17,14.08,14.14,139000.0,11.9026,11.9617,11.8857,11.9364,139000.0
2008-02-19 13:55:00,14.15,14.19,14.09,14.1,134900.0,11.9448,11.9786,11.8942,11.9026,134900.0
2008-02-19 14:00:00,14.1,14.11,14.05,14.07,195700.0,11.9026,11.9111,11.8604,11.8773,195700.0
2008-02-19 14:05:00,14.07,14.11,14.05,14.1,87600.0,11.8773,11.9111,11.8604,11.9026,87600.0
2008-02-19 14:10:00,14.1,14.18,14.09,14.13,80000.0,11.9026,11.9702,11.8942,11.9279,80000.0
2008-02-19 14:15:00,14.12,14.19,14.11,14.16,126200.0,11.9195,11.9786,11.9111,11.9533,126200.0
2008-02-19 14:20:00,14.16,14.27,14.15,14.26,93000.0,11.9533,12.0461,11.9448,12.0377,93000.0
2008-02-19 14:25:00,14.26,14.28,14.18,14.19,69700.0,12.0377,12.0546,11.9702,11.9786,69700.0
2008-02-19 14:30:00,14.19,14.2,14.12,14.13,113100.0,11.9786,11.987,11.9195,11.9279,113100.0
2008-02-19 14:35:00,14.13,14.2,14.08,14.13,105600.0,11.9279,11.987,11.8857,11.9279,105600.0
2008-02-19 14:40:00,14.12,14.17,14.06,14.09,84800.0,11.9195,11.9617,11.8689,11.8942,84800.0
2008-02-19 14:45:00,14.09,14.12,14.03,14.1,124600.0,11.8942,11.9195,11.8435,11.9026,124600.0
2008-02-19 14:50:00,14.1,14.1,13.97,14.06,86000.0,11.9026,11.9026,11.7929,11.8689,86000.0
2008-02-19 14:55:00,14.06,14.12,13.98,13.98,109600.0,11.8689,11.9195,11.8013,11.8013,109600.0
2008-02-19 15:00:00,13.98,14.02,13.91,13.94,145800.0,11.8013,11.8351,11.7422,11.7676,145800.0
2008-02-19 15:05:00,13.94,14.17,13.93,14.17,79400.0,11.7676,11.9617,11.7591,11.9617,79400.0
2008-02-19 15:10:00,13.97,14.06,13.96,14.03,169600.0,11.7929,11.8689,11.7844,11.8435,169600.0
2008-02-19 15:15:00,14.03,14.09,14.0,14.08,102800.0,11.8435,11.8942,11.8182,11.8857,102800.0
2008-02-19 15:20:00,14.08,14.09,13.97,14.01,149000.0,11.8857,11.8942,11.7929,11.8266,149000.0
2008-02-19 15:25:00,14.0,14.11,13.96,14.02,139300.0,11.8182,11.9111,11.7844,11.8351,139300.0
2008-02-19 15:30:00,14.03,14.12,13.99,14.1,115500.0,11.8435,11.9195,11.8098,11.9026,115500.0
2008-02-19 15:35:00,14.1,14.18,14.1,14.17,167200.0,11.9026,11.9702,11.9026,11.9617,167200.0
2008-02-19 15:40:00,14.18,14.23,14.12,14.17,242200.0,11.9702,12.0124,11.9195,11.9617,242200.0
2008-02-19 15:45:00,14.17,14.23,14.09,14.11,255100.0,11.9617,12.0124,11.8942,11.9111,255100.0
2008-02-19 15:50:00,14.11,14.24,14.08,14.21,313500.0,11.9111,12.0208,11.8857,11.9955,313500.0
2008-02-19 15:55:00,14.21,14.23,14.11,14.14,265600.0,11.9955,12.0124,11.9111,11.9364,265600.0
2008-02-20 09:30:00,14.0,14.21,13.95,13.95,158000.0,11.8182,11.9955,11.776,11.776,158000.0
2008-02-20 09:35:00,13.97,14.17,13.95,14.13,201900.0,11.7929,11.9617,11.776,11.9279,201900.0
2008-02-20 09:40:00,14.13,14.27,14.1,14.25,165400.0,11.9279,12.0461,11.9026,12.0292,165400.0
2008-02-20 09:45:00,14.25,14.34,14.04,14.2,306500.0,12.0292,12.1052,11.852,11.987,306500.0
2008-02-20 09:50:00,14.22,14.4,14.21,14.38,181000.0,12.0039,12.1559,11.9955,12.139,181000.0
2008-02-20 09:55:00,14.39,14.41,14.22,14.29,203700.0,12.1474,12.1643,12.0039,12.063,203700.0
2008-02-20 10:00:00,14.3,14.3,14.25,14.26,119400.0,12.0715,12.0715,12.0292,12.0377,119400.0
2008-02-20 10:05:00,14.26,14.33,14.26,14.32,194200.0,12.0377,12.0968,12.0377,12.0883,194200.0
2008-02-20 10:10:00,14.32,14.35,14.31,14.35,125500.0,12.0883,12.1137,12.0799,12.1137,125500.0
2008-02-20 10:15:00,14.34,14.4,14.3,14.4,202700.0,12.1052,12.1559,12.0715,12.1559,202700.0
2008-02-20 10:20:00,14.4,14.48,14.36,14.48,180100.0,12.1559,12.2234,12.1221,12.2234,180100.0
2008-02-20 10:25:00,14.48,14.53,14.44,14.52,121100.0,12.2234,12.2656,12.1896,12.2572,121100.0
2008-02-20 10:30:00,14.53,14.6,14.51,14.58,195900.0,12.2656,12.3247,12.2487,12.3078,195900.0
2008-02-20 10:35:00,14.57,14.75,14.49,14.7,161200.0,12.2994,12.4513,12.2318,12.4091,161200.0
2008-02-20 10:40:00,14.69,14.74,14.62,14.68,90300.0,12.4007,12.4429,12.3416,12.3922,90300.0
2008-02-20 10:45:00,14.67,14.73,14.55,14.59,236200.0,12.3838,12.4344,12.2825,12.3163,236200.0
2008-02-20 10:50:00,14.59,14.62,14.53,14.56,141800.0,12.3163,12.3416,12.2656,12.2909,141800.0
2008-02-20 10:55:00,14.57,14.62,14.51,14.54,160300.0,12.2994,12.3416,12.2487,12.274,160300.0
2008-02-20 11:00:00,14.53,14.57,14.49,14.56,191100.0,12.2656,12.2994,12.2318,12.2909,191100.0
2008-02-20 11:05:00,14.57,14.62,14.49,14.5,153600.0,12.2994,12.3416,12.2318,12.2403,153600.0
2008-02-20 11:10:00,14.49,14.55,14.47,14.54,158100.0,12.2318,12.2825,12.215,12.274,158100.0
2008-02-20 11:15:00,14.53,14.59,14.49,14.58,92300.0,12.2656,12.3163,12.2318,12.3078,92300.0
2008-02-20 11:20:00,14.57,14.65,14.5,14.64,114900.0,12.2994,12.3669,12.2403,12.3585,114900.0
2008-02-20 11:25:00,14.64,14.67,14.64,14.66,113000.0,12.3585,12.3838,12.3585,12.3753,113000.0
2008-02-20 11:30:00,14.65,14.66,14.56,14.6,108200.0,12.3669,12.3753,12.2909,12.3247,108200.0
2008-02-20 11:35:00,14.59,14.61,14.5,14.53,1101800.0,12.3163,12.3331,12.2403,12.2656,1101800.0
2008-02-20 11:40:00,14.53,14.55,14.43,14.46,283100.0,12.2656,12.2825,12.1812,12.2065,283100.0
2008-02-20 11:45:00,14.46,14.61,14.46,14.6,136600.0,12.2065,12.3331,12.2065,12.3247,136600.0
2008-02-20 11:50:00,14.6,14.64,14.56,14.56,193000.0,12.3247,12.3585,12.2909,12.2909,193000.0
2008-02-20 11:55:00,14.57,14.71,14.56,14.68,194200.0,12.2994,12.4176,12.2909,12.3922,194200.0
2008-02-20 12:00:00,14.68,14.7,14.59,14.7,311300.0,12.3922,12.4091,12.3163,12.4091,311300.0
2008-02-20 12:05:00,14.69,14.74,14.62,14.74,263900.0,12.4007,12.4429,12.3416,12.4429,263900.0
2008-02-20 12:10:00,14.74,14.76,14.65,14.72,163100.0,12.4429,12.4598,12.3669,12.426,163100.0
2008-02-20 12:15:00,14.73,14.75,14.71,14.71,132800.0,12.4344,12.4513,12.4176,12.4176,132800.0
2008-02-20 12:20:00,14.71,14.81,14.71,14.75,258900.0,12.4176,12.502,12.4176,12.4513,258900.0
2008-02-20 12:25:00,14.74,14.75,14.62,14.66,259100.0,12.4429,12.4513,12.3416,12.3753,259100.0
2008-02-20 12:30:00,14.66,14.77,14.62,14.7,173400.0,12.3753,12.4682,12.3416,12.4091,173400.0
2008-02-20 12:35:00,14.7,14.75,14.67,14.7,189600.0,12.4091,12.4513,12.3838,12.4091,189600.0
2008-02-20 12:40:00,14.7,14.72,14.67,14.71,124900.0,12.4091,12.426,12.3838,12.4176,124900.0
2008-02-20 12:45:00,14.71,14.77,14.71,14.72,122400.0,12.4176,12.4682,12.4176,12.426,122400.0
2008-02-20 12:50:00,14.71,14.77,14.7,14.7,95000.0,12.4176,12.4682,12.4091,12.4091,95000.0
2008-02-20 12:55:00,14.7,14.7,14.65,14.67,101900.0,12.4091,12.4091,12.3669,12.3838,101900.0
2008-02-20 13:00:00,14.67,14.73,14.66,14.73,164600.0,12.3838,12.4344,12.3753,12.4344,164600.0
2008-02-20 13:05:00,14.74,14.77,14.69,14.75,246200.0,12.4429,12.4682,12.4007,12.4513,246200.0
2008-02-20 13:10:00,14.74,14.79,14.65,14.7,317000.0,12.4429,12.4851,12.3669,12.4091,317000.0
2008-02-20 13:15:00,14.7,14.71,14.62,14.63,112000.0,12.4091,12.4176,12.3416,12.35,112000.0
2008-02-20 13:20:00,14.63,14.63,14.54,14.54,149000.0,12.35,12.35,12.274,12.274,149000.0
2008-02-20 13:25:00,14.54,14.55,14.45,14.46,175600.0,12.274,12.2825,12.1981,12.2065,175600.0
2008-02-20 13:30:00,14.45,14.52,14.4,14.52,173800.0,12.1981,12.2572,12.1559,12.2572,173800.0
2008-02-20 13:35:00,14.52,14.55,14.48,14.53,119700.0,12.2572,12.2825,12.2234,12.2656,119700.0
2008-02-20 13:40:00,14.53,14.68,14.52,14.64,136900.0,12.2656,12.3922,12.2572,12.3585,136900.0
2008-02-20 13:45:00,14.63,14.66,14.57,14.59,129200.0,12.35,12.3753,12.2994,12.3163,129200.0
2008-02-20 13:50:00,14.6,14.68,14.59,14.66,110100.0,12.3247,12.3922,12.3163,12.3753,110100.0
2008-02-20 13:55:00,14.65,14.66,14.57,14.57,117000.0,12.3669,12.3753,12.2994,12.2994,117000.0
2008-02-20 14:00:00,14.57,14.69,14.53,14.61,185400.0,12.2994,12.4007,12.2656,12.3331,185400.0
2008-02-20 14:05:00,14.63,14.72,14.61,14.64,179400.0,12.35,12.426,12.3331,12.3585,179400.0
2008-02-20 14:10:00,14.64,14.66,14.52,14.54,136200.0,12.3585,12.3753,12.2572,12.274,136200.0
2008-02-20 14:15:00,14.54,14.63,14.48,14.54,182900.0,12.274,12.35,12.2234,12.274,182900.0
2008-02-20 14:20:00,14.54,14.57,14.46,14.52,173000.0,12.274,12.2994,12.2065,12.2572,173000.0
2008-02-20 14:25:00,14.52,14.65,14.5,14.65,130400.0,12.2572,12.3669,12.2403,12.3669,130400.0
2008-02-20 14:30:00,14.64,14.73,14.64,14.7,189000.0,12.3585,12.4344,12.3585,12.4091,189000.0
2008-02-20 14:35:00,14.69,14.71,14.65,14.67,154200.0,12.4007,12.4176,12.3669,12.3838,154200.0
2008-02-20 14:40:00,14.67,14.71,14.67,14.69,118100.0,12.3838,12.4176,12.3838,12.4007,118100.0
2008-02-20 14:45:00,14.69,14.82,14.68,14.82,290000.0,12.4007,12.5104,12.3922,12.5104,290000.0
2008-02-20 14:50:00,14.81,14.96,14.81,14.93,257900.0,12.502,12.6286,12.502,12.6033,257900.0
2008-02-20 14:55:00,14.93,15.02,14.88,14.92,250000.0,12.6033,12.6792,12.5611,12.5948,250000.0
2008-02-20 15:00:00,14.92,14.92,14.79,14.83,228000.0,12.5948,12.5948,12.4851,12.5189,228000.0
2008-02-20 15:05:00,14.82,14.91,14.8,14.82,183400.0,12.5104,12.5864,12.4935,12.5104,183400.0
2008-02-20 15:10:00,14.82,14.94,14.82,14.83,222700.0,12.5104,12.6117,12.5104,12.5189,222700.0
2008-02-20 15:15:00,14.84,14.88,14.74,14.79,160700.0,12.5273,12.5611,12.4429,12.4851,160700.0
2008-02-20 15:20:00,14.78,14.88,14.78,14.79,161300.0,12.4766,12.5611,12.4766,12.4851,161300.0
2008-02-20 15:25:00,14.8,14.87,14.75,14.82,201600.0,12.4935,12.5526,12.4513,12.5104,201600.0
2008-02-20 15:30:00,14.83,14.84,14.7,14.7,208100.0,12.5189,12.5273,12.4091,12.4091,208100.0
2008-02-20 15:35:00,14.71,14.83,14.7,14.81,162500.0,12.4176,12.5189,12.4091,12.502,162500.0
2008-02-20 15:40:00,14.82,14.85,14.56,14.77,319700.0,12.5104,12.5357,12.2909,12.4682,319700.0
2008-02-20 15:45:00,14.76,14.79,14.7,14.79,222100.0,12.4598,12.4851,12.4091,12.4851,222100.0
2008-02-20 15:50:00,14.79,14.84,14.78,14.83,429000.0,12.4851,12.5273,12.4766,12.5189,429000.0
2008-02-20 15:55:00,14.84,14.86,14.72,14.81,716100.0,12.5273,12.5442,12.426,12.502,716100.0
2008-02-21 09:30:00,14.83,14.86,14.69,14.72,113000.0,12.5189,12.5442,12.4007,12.426,113000.0
2008-02-21 09:35:00,14.72,14.82,14.7,14.77,138600.0,12.426,12.5104,12.4091,12.4682,138600.0
2008-02-21 09:40:00,14.77,14.97,14.75,14.97,189800.0,12.4682,12.637,12.4513,12.637,189800.0
2008-02-21 09:45:00,14.97,15.02,14.88,14.98,196600.0,12.637,12.6792,12.5611,12.6455,196600.0
2008-02-21 09:50:00,14.99,15.0,14.9,14.93,183300.0,12.6539,12.6624,12.5779,12.6033,183300.0
2008-02-21 09:55:00,14.93,15.0,14.89,14.97,158800.0,12.6033,12.6624,12.5695,12.637,158800.0
2008-02-21 10:00:00,14.98,15.0,14.87,14.87,186100.0,12.6455,12.6624,12.5526,12.5526,186100.0
2008-02-21 10:05:00,14.88,14.94,14.82,14.82,173200.0,12.5611,12.6117,12.5104,12.5104,173200.0
2008-02-21 10:10:00,14.83,14.98,14.81,14.97,136600.0,12.5189,12.6455,12.502,12.637,136600.0
2008-02-21 10:15:00,14.97,15.0,14.92,14.98,149500.0,12.637,12.6624,12.5948,12.6455,149500.0
2008-02-21 10:20:00,14.98,15.09,14.98,15.01,344500.0,12.6455,12.7383,12.6455,12.6708,344500.0
2008-02-21 10:25:00,15.01,15.01,14.81,14.84,273300.0,12.6708,12.6708,12.502,12.5273,273300.0
2008-02-21 10:30:00,14.86,14.89,14.78,14.84,267900.0,12.5442,12.5695,12.4766,12.5273,267900.0
2008-02-21 10:35:00,14.84,14.9,14.78,14.78,153700.0,12.5273,12.5779,12.4766,12.4766,153700.0
2008-02-21 10:40:00,14.78,14.79,14.65,14.65,331700.0,12.4766,12.4851,12.3669,12.3669,331700.0
2008-02-21 10:45:00,14.64,14.86,14.63,14.82,132400.0,12.3585,12.5442,12.35,12.5104,132400.0
2008-02-21 10:50:00,14.82,14.82,14.69,14.74,97400.0,12.5104,12.5104,12.4007,12.4429,97400.0
2008-02-21 10:55:00,14.71,14.76,14.66,14.7,105000.0,12.4176,12.4598,12.3753,12.4091,105000.0
2008-02-21 11:00:00,14.7,14.72,14.66,14.69,77800.0,12.4091,12.426,12.3753,12.4007,77800.0
2008-02-21 11:05:00,14.68,14.73,14.67,14.69,61100.0,12.3922,12.4344,12.3838,12.4007,61100.0
2008-02-21 11:10:00,14.69,14.7,14.55,14.56,83400.0,12.4007,12.4091,12.2825,12.2909,83400.0
2008-02-21 11:15:00,14.56,14.72,14.55,14.7,74200.0,12.2909,12.426,12.2825,12.4091,74200.0
2008-02-21 11:20:00,14.69,14.75,14.61,14.68,126200.0,12.4007,12.4513,12.3331,12.3922,126200.0
2008-02-21 11:25:00,14.67,14.75,14.62,14.73,67500.0,12.3838,12.4513,12.3416,12.4344,67500.0
2008-02-21 11:30:00,14.74,14.86,14.74,14.84,88800.0,12.4429,12.5442,12.4429,12.5273,88800.0
2008-02-21 11:35:00,14.85,14.86,14.77,14.8,88200.0,12.5357,12.5442,12.4682,12.4935,88200.0
2008-02-21 11:40:00,14.8,14.84,14.73,14.75,112100.0,12.4935,12.5273,12.4344,12.4513,112100.0
2008-02-21 11:45:00,14.74,14.83,14.73,14.77,133100.0,12.4429,12.5189,12.4344,12.4682,133100.0
2008-02-21 11:50:00,14.77,14.84,14.75,14.79,90600.0,12.4682,12.5273,12.4513,12.4851,90600.0
2008-02-21 11:55:00,14.79,14.85,14.77,14.82,78300.0,12.4851,12.5357,12.4682,12.5104,78300.0
2008-02-21 12:00:00,14.81,14.83,14.78,14.82,41800.0,12.502,12.5189,12.4766,12.5104,41800.0
2008-02-21 12:05:00,14.81,14.83,14.75,14.77,64100.0,12.502,12.5189,12.4513,12.4682,64100.0
2008-02-21 12:10:00,14.77,14.78,14.71,14.76,50500.0,12.4682,12.4766,12.4176,12.4598,50500.0
2008-02-21 12:15:00,14.77,14.77,14.67,14.73,75600.0,12.4682,12.4682,12.3838,12.4344,75600.0
2008-02-21 12:20:00,14.74,14.74,14.62,14.71,61800.0,12.4429,12.4429,12.3416,12.4176,61800.0
2008-02-21 12:25:00,14.7,14.75,14.65,14.66,38100.0,12.4091,12.4513,12.3669,12.3753,38100.0
2008-02-21 12:30:00,14.66,14.68,14.57,14.68,95800.0,12.3753,12.3922,12.2994,12.3922,95800.0
2008-02-21 12:35:00,14.68,14.69,14.61,14.61,49100.0,12.3922,12.4007,12.3331,12.3331,49100.0
2008-02-21 12:40:00,14.61,14.69,14.6,14.69,50800.0,12.3331,12.4007,12.3247,12.4007,50800.0
2008-02-21 12:45:00,14.69,14.69,14.57,14.58,33500.0,12.4007,12.4007,12.2994,12.3078,33500.0
2008-02-21 12:50:00,14.58,14.64,14.53,14.6,70300.0,12.3078,12.3585,12.2656,12.3247,70300.0
2008-02-21 12:55:00,14.6,14.67,14.56,14.65,46200.0,12.3247,12.3838,12.2909,12.3669,46200.0
2008-02-21 13:00:00,14.65,14.66,14.56,14.57,51000.0,12.3669,12.3753,12.2909,12.2994,51000.0
2008-02-21 13:05:00,14.58,14.59,14.52,14.54,51600.0,12.3078,12.3163,12.2572,12.274,51600.0
2008-02-21 13:10:00,14.53,14.54,14.36,14.39,104800.0,12.2656,12.274,12.1221,12.1474,104800.0
2008-02-21 13:15:00,14.39,14.46,14.38,14.4,60100.0,12.1474,12.2065,12.139,12.1559,60100.0
2008-02-21 13:20:00,14.42,14.47,14.38,14.42,92500.0,12.1727,12.215,12.139,12.1727,92500.0
2008-02-21 13:25:00,14.43,14.47,14.38,14.47,42300.0,12.1812,12.215,12.139,12.215,42300.0
2008-02-21 13:30:00,14.47,14.47,14.38,14.39,36200.0,12.215,12.215,12.139,12.1474,36200.0
2008-02-21 13:35:00,14.4,14.41,14.28,14.28,162300.0,12.1559,12.1643,12.0546,12.0546,162300.0
2008-02-21 13:40:00,14.27,14.39,14.26,14.37,66600.0,12.0461,12.1474,12.0377,12.1305,66600.0
2008-02-21 13:45:00,14.38,14.41,14.32,14.33,104300.0,12.139,12.1643,12.0883,12.0968,104300.0
2008-02-21 13:50:00,14.32,14.4,14.31,14.4,60300.0,12.0883,12.1559,12.0799,12.1559,60300.0
2008-02-21 13:55:00,14.4,14.45,14.34,14.45,57600.0,12.1559,12.1981,12.1052,12.1981,57600.0
2008-02-21 14:00:00,14.44,14.56,14.41,14.46,113100.0,12.1896,12.2909,12.1643,12.2065,113100.0
2008-02-21 14:05:00,14.46,14.47,14.4,14.43,34300.0,12.2065,12.215,12.1559,12.1812,34300.0
2008-02-21 14:10:00,14.43,14.43,14.35,14.42,69300.0,12.1812,12.1812,12.1137,12.1727,69300.0
2008-02-21 14:15:00,14.42,14.46,14.37,14.43,57000.0,12.1727,12.2065,12.1305,12.1812,57000.0
2008-02-21 14:20:00,14.43,14.52,14.42,14.52,74800.0,12.1812,12.2572,12.1727,12.2572,74800.0
2008-02-21 14:25:00,14.55,14.58,14.48,14.56,77200.0,12.2825,12.3078,12.2234,12.2909,77200.0
2008-02-21 14:30:00,14.57,14.59,14.51,14.52,95900.0,12.2994,12.3163,12.2487,12.2572,95900.0
2008-02-21 14:35:00,14.52,14.59,14.52,14.55,68000.0,12.2572,12.3163,12.2572,12.2825,68000.0
2008-02-21 14:40:00,14.55,14.58,14.51,14.54,103000.0,12.2825,12.3078,12.2487,12.274,103000.0
2008-02-21 14:45:00,14.54,14.54,14.46,14.47,81200.0,12.274,12.274,12.2065,12.215,81200.0
2008-02-21 14:50:00,14.48,14.52,14.44,14.51,80200.0,12.2234,12.2572,12.1896,12.2487,80200.0
2008-02-21 14:55:00,14.5,14.56,14.47,14.52,105000.0,12.2403,12.2909,12.215,12.2572,105000.0
2008-02-21 15:00:00,14.52,14.55,14.43,14.43,186700.0,12.2572,12.2825,12.1812,12.1812,186700.0
2008-02-21 15:05:00,14.44,14.44,14.35,14.4,140000.0,12.1896,12.1896,12.1137,12.1559,140000.0
2008-02-21 15:10:00,14.39,14.45,14.38,14.43,88100.0,12.1474,12.1981,12.139,12.1812,88100.0
2008-02-21 15:15:00,14.42,14.49,14.42,14.44,93300.0,12.1727,12.2318,12.1727,12.1896,93300.0
2008-02-21 15:20:00,14.45,14.52,14.44,14.49,135500.0,12.1981,12.2572,12.1896,12.2318,135500.0
2008-02-21 15:25:00,14.49,14.52,14.45,14.49,151200.0,12.2318,12.2572,12.1981,12.2318,151200.0
2008-02-21 15:30:00,14.48,14.53,14.48,14.51,116300.0,12.2234,12.2656,12.2234,12.2487,116300.0
2008-02-21 15:35:00,14.5,14.54,14.45,14.46,144400.0,12.2403,12.274,12.1981,12.2065,144400.0
2008-02-21 15:40:00,14.45,14.5,14.41,14.49,181600.0,12.1981,12.2403,12.1643,12.2318,181600.0
2008-02-21 15:45:00,14.5,14.52,14.46,14.5,176300.0,12.2403,12.2572,12.2065,12.2403,176300.0
2008-02-21 15:50:00,14.5,14.51,14.46,14.48,271500.0,12.2403,12.2487,12.2065,12.2234,271500.0
2008-02-21 15:55:00,14.48,14.49,14.45,14.49,294800.0,12.2234,12.2318,12.1981,12.2318,294800.0
2008-02-22 09:30:00,14.49,14.49,14.31,14.35,82000.0,12.2318,12.2318,12.0799,12.1137,82000.0
2008-02-22 09:35:00,14.33,14.4,14.25,14.25,47800.0,12.0968,12.1559,12.0292,12.0292,47800.0
2008-02-22 09:40:00,14.25,14.27,14.1,14.11,55100.0,12.0292,12.0461,11.9026,11.9111,55100.0
2008-02-22 09:45:00,14.11,14.19,14.02,14.03,135600.0,11.9111,11.9786,11.8351,11.8435,135600.0
2008-02-22 09:50:00,14.05,14.1,13.99,14.08,174000.0,11.8604,11.9026,11.8098,11.8857,174000.0
2008-02-22 09:55:00,14.08,14.09,14.01,14.07,111700.0,11.8857,11.8942,11.8266,11.8773,111700.0
2008-02-22 10:00:00,14.08,14.08,13.97,14.07,105700.0,11.8857,11.8857,11.7929,11.8773,105700.0
2008-02-22 10:05:00,14.07,14.15,14.03,14.14,140200.0,11.8773,11.9448,11.8435,11.9364,140200.0
2008-02-22 10:10:00,14.14,14.19,14.1,14.18,85500.0,11.9364,11.9786,11.9026,11.9702,85500.0
2008-02-22 10:15:00,14.19,14.21,14.12,14.16,102700.0,11.9786,11.9955,11.9195,11.9533,102700.0
2008-02-22 10:20:00,14.16,14.18,14.08,14.1,78000.0,11.9533,11.9702,11.8857,11.9026,78000.0
2008-02-22 10:25:00,14.1,14.15,14.05,14.11,70500.0,11.9026,11.9448,11.8604,11.9111,70500.0
2008-02-22 10:30:00,14.13,14.15,14.01,14.01,61700.0,11.9279,11.9448,11.8266,11.8266,61700.0
2008-02-22 10:35:00,14.03,14.08,14.01,14.01,68200.0,11.8435,11.8857,11.8266,11.8266,68200.0
2008-02-22 10:40:00,14.02,14.12,14.0,14.12,71500.0,11.8351,11.9195,11.8182,11.9195,71500.0
2008-02-22 10:45:00,14.12,14.16,14.11,14.13,39500.0,11.9195,11.9533,11.9111,11.9279,39500.0
2008-02-22 10:50:00,14.13,14.18,14.07,14.14,81700.0,11.9279,11.9702,11.8773,11.9364,81700.0
2008-02-22 10:55:00,14.15,14.19,14.1,14.16,69400.0,11.9448,11.9786,11.9026,11.9533,69400.0
2008-02-22 11:00:00,14.15,14.2,14.1,14.12,80400.0,11.9448,11.987,11.9026,11.9195,80400.0
2008-02-22 11:05:00,14.12,14.16,14.07,14.09,71500.0,11.9195,11.9533,11.8773,11.8942,71500.0
2008-02-22 11:10:00,14.08,14.17,14.08,14.16,72500.0,11.8857,11.9617,11.8857,11.9533,72500.0
2008-02-22 11:15:00,14.17,14.28,14.16,14.25,117500.0,11.9617,12.0546,11.9533,12.0292,117500.0
2008-02-22 11:20:00,14.24,14.3,14.22,14.3,61600.0,12.0208,12.0715,12.0039,12.0715,61600.0
2008-02-22 11:25:00,14.3,14.33,14.21,14.24,73100.0,12.0715,12.0968,11.9955,12.0208,73100.0
2008-02-22 11:30:00,14.25,14.3,14.2,14.28,59100.0,12.0292,12.0715,11.987,12.0546,59100.0
2008-02-22 11:35:00,14.29,14.35,14.24,14.33,97100.0,12.063,12.1137,12.0208,12.0968,97100.0
2008-02-22 11:40:00,14.33,14.37,14.28,14.3,61400.0,12.0968,12.1305,12.0546,12.0715,61400.0
2008-02-22 11:45:00,14.29,14.33,14.21,14.25,86600.0,12.063,12.0968,11.9955,12.0292,86600.0
2008-02-22 11:50:00,14.24,14.28,14.23,14.27,52200.0,12.0208,12.0546,12.0124,12.0461,52200.0
2008-02-22 11:55:00,14.26,14.27,14.2,14.23,54800.0,12.0377,12.0461,11.987,12.0124,54800.0
2008-02-22 12:00:00,14.24,14.28,14.22,14.25,27400.0,12.0208,12.0546,12.0039,12.0292,27400.0
2008-02-22 12:05:00,14.26,14.26,14.15,14.18,63000.0,12.0377,12.0377,11.9448,11.9702,63000.0
2008-02-22 12:10:00,14.18,14.19,14.12,14.12,39200.0,11.9702,11.9786,11.9195,11.9195,39200.0
2008-02-22 12:15:00,14.13,14.14,14.11,14.12,35700.0,11.9279,11.9364,11.9111,11.9195,35700.0
2008-02-22 12:20:00,14.12,14.15,14.12,14.15,22700.0,11.9195,11.9448,11.9195,11.9448,22700.0
2008-02-22 12:25:00,14.14,14.21,14.1,14.14,43500.0,11.9364,11.9955,11.9026,11.9364,43500.0
2008-02-22 12:30:00,14.15,14.16,14.08,14.11,40600.0,11.9448,11.9533,11.8857,11.9111,40600.0
2008-02-22 12:35:00,14.12,14.21,14.12,14.16,37900.0,11.9195,11.9955,11.9195,11.9533,37900.0
2008-02-22 12:40:00,14.16,14.21,14.15,14.2,20500.0,11.9533,11.9955,11.9448,11.987,20500.0
2008-02-22 12:45:00,14.21,14.23,14.15,14.18,22900.0,11.9955,12.0124,11.9448,11.9702,22900.0
2008-02-22 12:50:00,14.17,14.19,14.12,14.17,22300.0,11.9617,11.9786,11.9195,11.9617,22300.0
2008-02-22 12:55:00,14.16,14.19,14.14,14.17,26100.0,11.9533,11.9786,11.9364,11.9617,26100.0
2008-02-22 13:00:00,14.18,14.19,14.13,14.15,37800.0,11.9702,11.9786,11.9279,11.9448,37800.0
2008-02-22 13:05:00,14.15,14.23,14.13,14.22,63800.0,11.9448,12.0124,11.9279,12.0039,63800.0
2008-02-22 13:10:00,14.21,14.21,14.16,14.19,46300.0,11.9955,11.9955,11.9533,11.9786,46300.0
2008-02-22 13:15:00,14.18,14.27,14.17,14.25,52100.0,11.9702,12.0461,11.9617,12.0292,52100.0
2008-02-22 13:20:00,14.25,14.28,14.21,14.25,34700.0,12.0292,12.0546,11.9955,12.0292,34700.0
2008-02-22 13:25:00,14.25,14.28,14.19,14.19,66600.0,12.0292,12.0546,11.9786,11.9786,66600.0
2008-02-22 13:30:00,14.19,14.25,14.18,14.22,69700.0,11.9786,12.0292,11.9702,12.0039,69700.0
2008-02-22 13:35:00,14.22,14.26,14.18,14.2,33200.0,12.0039,12.0377,11.9702,11.987,33200.0
2008-02-22 13:40:00,14.21,14.24,14.18,14.21,81100.0,11.9955,12.0208,11.9702,11.9955,81100.0
2008-02-22 13:45:00,14.22,14.27,14.2,14.26,66900.0,12.0039,12.0461,11.987,12.0377,66900.0
2008-02-22 13:50:00,14.26,14.29,14.23,14.25,169300.0,12.0377,12.063,12.0124,12.0292,169300.0
2008-02-22 13:55:00,14.26,14.29,14.22,14.24,96900.0,12.0377,12.063,12.0039,12.0208,96900.0
2008-02-22 14:00:00,14.23,14.26,14.16,14.18,78100.0,12.0124,12.0377,11.9533,11.9702,78100.0
2008-02-22 14:05:00,14.18,14.2,14.14,14.18,47400.0,11.9702,11.987,11.9364,11.9702,47400.0
2008-02-22 14:10:00,14.16,14.18,14.14,14.18,33300.0,11.9533,11.9702,11.9364,11.9702,33300.0
2008-02-22 14:15:00,14.17,14.2,14.14,14.18,81300.0,11.9617,11.987,11.9364,11.9702,81300.0
2008-02-22 14:20:00,14.18,14.19,14.12,14.14,52400.0,11.9702,11.9786,11.9195,11.9364,52400.0
2008-02-22 14:25:00,14.14,14.14,14.1,14.11,52400.0,11.9364,11.9364,11.9026,11.9111,52400.0
2008-02-22 14:30:00,14.1,14.11,14.07,14.09,66100.0,11.9026,11.9111,11.8773,11.8942,66100.0
2008-02-22 14:35:00,14.09,14.15,14.08,14.1,122900.0,11.8942,11.9448,11.8857,11.9026,122900.0
2008-02-22 14:40:00,14.1,14.13,14.06,14.12,73700.0,11.9026,11.9279,11.8689,11.9195,73700.0
2008-02-22 14:45:00,14.12,14.12,14.07,14.1,41900.0,11.9195,11.9195,11.8773,11.9026,41900.0
2008-02-22 14:50:00,14.1,14.11,14.07,14.1,41700.0,11.9026,11.9111,11.8773,11.9026,41700.0
2008-02-22 14:55:00,14.11,14.16,14.1,14.13,70800.0,11.9111,11.9533,11.9026,11.9279,70800.0
2008-02-22 15:00:00,14.13,14.18,14.12,14.17,52100.0,11.9279,11.9702,11.9195,11.9617,52100.0
2008-02-22 15:05:00,14.16,14.18,14.15,14.17,87500.0,11.9533,11.9702,11.9448,11.9617,87500.0
2008-02-22 15:10:00,14.17,14.18,14.12,14.17,164900.0,11.9617,11.9702,11.9195,11.9617,164900.0
2008-02-22 15:15:00,14.15,14.19,14.1,14.12,182900.0,11.9448,11.9786,11.9026,11.9195,182900.0
2008-02-22 15:20:00,14.12,14.14,14.08,14.12,103100.0,11.9195,11.9364,11.8857,11.9195,103100.0
2008-02-22 15:25:00,14.13,14.29,14.12,14.29,177800.0,11.9279,12.063,11.9195,12.063,177800.0
2008-02-22 15:30:00,14.28,14.48,14.26,14.46,244000.0,12.0546,12.2234,12.0377,12.2065,244000.0
2008-02-22 15:35:00,14.48,14.63,14.47,14.59,249800.0,12.2234,12.35,12.215,12.3163,249800.0
2008-02-22 15:40:00,14.58,14.59,14.47,14.51,177000.0,12.3078,12.3163,12.215,12.2487,177000.0
2008-02-22 15:45:00,14.51,14.6,14.46,14.6,170100.0,12.2487,12.3247,12.2065,12.3247,170100.0
2008-02-22 15:50:00,14.59,14.67,14.52,14.66,173800.0,12.3163,12.3838,12.2572,12.3753,173800.0
2008-02-22 15:55:00,14.66,14.73,14.64,14.72,242200.0,12.3753,12.4344,12.3585,12.426,242200.0
2008-02-25 09:30:00,14.75,14.8,14.62,14.71,192100.0,12.4513,12.4935,12.3416,12.4176,192100.0
2008-02-25 09:35:00,14.71,14.74,14.61,14.64,97600.0,12.4176,12.4429,12.3331,12.3585,97600.0
2008-02-25 09:40:00,14.64,14.64,14.4,14.53,123400.0,12.3585,12.3585,12.1559,12.2656,123400.0
2008-02-25 09:45:00,14.53,14.57,14.52,14.55,45500.0,12.2656,12.2994,12.2572,12.2825,45500.0
2008-02-25 09:50:00,14.56,14.56,14.44,14.47,116600.0,12.2909,12.2909,12.1896,12.215,116600.0
2008-02-25 09:55:00,14.47,14.48,14.35,14.41,79500.0,12.215,12.2234,12.1137,12.1643,79500.0
2008-02-25 10:00:00,14.41,14.72,14.41,14.57,225100.0,12.1643,12.426,12.1643,12.2994,225100.0
2008-02-25 10:05:00,14.59,14.74,14.56,14.71,165200.0,12.3163,12.4429,12.2909,12.4176,165200.0
2008-02-25 10:10:00,14.71,14.8,14.62,14.66,271000.0,12.4176,12.4935,12.3416,12.3753,271000.0
2008-02-25 10:15:00,14.66,14.73,14.56,14.57,109500.0,12.3753,12.4344,12.2909,12.2994,109500.0
2008-02-25 10:20:00,14.58,14.66,14.57,14.63,91700.0,12.3078,12.3753,12.2994,12.35,91700.0
2008-02-25 10:25:00,14.63,14.75,14.63,14.74,123600.0,12.35,12.4513,12.35,12.4429,123600.0
2008-02-25 10:30:00,14.74,14.76,14.64,14.69,116400.0,12.4429,12.4598,12.3585,12.4007,116400.0
2008-02-25 10:35:00,14.68,14.71,14.63,14.63,56500.0,12.3922,12.4176,12.35,12.35,56500.0
2008-02-25 10:40:00,14.63,14.7,14.61,14.64,108300.0,12.35,12.4091,12.3331,12.3585,108300.0
2008-02-25 10:45:00,14.66,14.74,14.66,14.73,77500.0,12.3753,12.4429,12.3753,12.4344,77500.0
2008-02-25 10:50:00,14.74,14.76,14.73,14.75,109500.0,12.4429,12.4598,12.4344,12.4513,109500.0
2008-02-25 10:55:00,14.75,14.76,14.69,14.73,99100.0,12.4513,12.4598,12.4007,12.4344,99100.0
2008-02-25 11:00:00,14.72,14.75,14.7,14.75,77100.0,12.426,12.4513,12.4091,12.4513,77100.0
2008-02-25 11:05:00,14.74,14.76,14.7,14.72,67900.0,12.4429,12.4598,12.4091,12.426,67900.0
2008-02-25 11:10:00,14.72,14.74,14.7,14.73,113500.0,12.426,12.4429,12.4091,12.4344,113500.0
2008-02-25 11:15:00,14.73,14.73,14.64,14.66,170800.0,12.4344,12.4344,12.3585,12.3753,170800.0
2008-02-25 11:20:00,14.67,14.67,14.63,14.67,97600.0,12.3838,12.3838,12.35,12.3838,97600.0
2008-02-25 11:25:00,14.67,14.71,14.66,14.68,163800.0,12.3838,12.4176,12.3753,12.3922,163800.0
2008-02-25 11:30:00,14.68,14.69,14.63,14.63,54400.0,12.3922,12.4007,12.35,12.35,54400.0
2008-02-25 11:35:00,14.63,14.64,14.58,14.59,56600.0,12.35,12.3585,12.3078,12.3163,56600.0
2008-02-25 11:40:00,14.6,14.62,14.55,14.61,81200.0,12.3247,12.3416,12.2825,12.3331,81200.0
2008-02-25 11:45:00,14.64,14.68,14.61,14.62,40200.0,12.3585,12.3922,12.3331,12.3416,40200.0
2008-02-25 11:50:00,14.61,14.66,14.59,14.59,42600.0,12.3331,12.3753,12.3163,12.3163,42600.0
2008-02-25 11:55:00,14.6,14.6,14.5,14.52,51200.0,12.3247,12.3247,12.2403,12.2572,51200.0
2008-02-25 12:00:00,14.52,14.57,14.5,14.53,44500.0,12.2572,12.2994,12.2403,12.2656,44500.0
2008-02-25 12:05:00,14.53,14.6,14.53,14.56,72400.0,12.2656,12.3247,12.2656,12.2909,72400.0
2008-02-25 12:10:00,14.57,14.66,14.57,14.61,77500.0,12.2994,12.3753,12.2994,12.3331,77500.0
2008-02-25 12:15:00,14.62,14.63,14.51,14.52,41500.0,12.3416,12.35,12.2487,12.2572,41500.0
2008-02-25 12:20:00,14.52,14.53,14.47,14.48,63900.0,12.2572,12.2656,12.215,12.2234,63900.0
2008-02-25 12:25:00,14.46,14.51,14.46,14.5,34200.0,12.2065,12.2487,12.2065,12.2403,34200.0
2008-02-25 12:30:00,14.5,14.57,14.5,14.57,56100.0,12.2403,12.2994,12.2403,12.2994,56100.0
2008-02-25 12:35:00,14.57,14.61,14.57,14.59,22600.0,12.2994,12.3331,12.2994,12.3163,22600.0
2008-02-25 12:40:00,14.58,14.62,14.57,14.62,14200.0,12.3078,12.3416,12.2994,12.3416,14200.0
2008-02-25 12:45:00,14.63,14.65,14.6,14.6,93400.0,12.35,12.3669,12.3247,12.3247,93400.0
2008-02-25 12:50:00,14.6,14.61,14.57,14.58,43800.0,12.3247,12.3331,12.2994,12.3078,43800.0
2008-02-25 12:55:00,14.59,14.6,14.55,14.6,29800.0,12.3163,12.3247,12.2825,12.3247,29800.0
2008-02-25 13:00:00,14.59,14.59,14.55,14.56,20500.0,12.3163,12.3163,12.2825,12.2909,20500.0
2008-02-25 13:05:00,14.56,14.67,14.56,14.66,55700.0,12.2909,12.3838,12.2909,12.3753,55700.0
2008-02-25 13:10:00,14.65,14.65,14.58,14.62,82500.0,12.3669,12.3669,12.3078,12.3416,82500.0
2008-02-25 13:15:00,14.62,14.63,14.57,14.57,88800.0,12.3416,12.35,12.2994,12.2994,88800.0
2008-02-25 13:20:00,14.57,14.6,14.53,14.55,45100.0,12.2994,12.3247,12.2656,12.2825,45100.0
2008-02-25 13:25:00,14.56,14.56,14.49,14.52,53400.0,12.2909,12.2909,12.2318,12.2572,53400.0
2008-02-25 13:30:00,14.52,14.54,14.47,14.47,58700.0,12.2572,12.274,12.215,12.215,58700.0
2008-02-25 13:35:00,14.47,14.52,14.45,14.48,78700.0,12.215,12.2572,12.1981,12.2234,78700.0
2008-02-25 13:40:00,14.48,14.54,14.47,14.54,36900.0,12.2234,12.274,12.215,12.274,36900.0
2008-02-25 13:45:00,14.55,14.57,14.51,14.52,52400.0,12.2825,12.2994,12.2487,12.2572,52400.0
2008-02-25 13:50:00,14.53,14.61,14.5,14.57,77200.0,12.2656,12.3331,12.2403,12.2994,77200.0
2008-02-25 13:55:00,14.58,14.61,14.57,14.57,62600.0,12.3078,12.3331,12.2994,12.2994,62600.0
2008-02-25 14:00:00,14.57,14.58,14.52,14.55,60400.0,12.2994,12.3078,12.2572,12.2825,60400.0
2008-02-25 14:05:00,14.56,14.58,14.5,14.55,74300.0,12.2909,12.3078,12.2403,12.2825,74300.0
2008-02-25 14:10:00,14.56,14.67,14.55,14.67,72500.0,12.2909,12.3838,12.2825,12.3838,72500.0
2008-02-25 14:15:00,14.67,14.67,14.56,14.58,83000.0,12.3838,12.3838,12.2909,12.3078,83000.0
2008-02-25 14:20:00,14.59,14.61,14.54,14.57,88900.0,12.3163,12.3331,12.274,12.2994,88900.0
2008-02-25 14:25:00,14.59,14.85,14.58,14.78,321300.0,12.3163,12.5357,12.3078,12.4766,321300.0
2008-02-25 14:30:00,14.79,14.85,14.73,14.75,186400.0,12.4851,12.5357,12.4344,12.4513,186400.0
2008-02-25 14:35:00,14.74,14.75,14.69,14.74,149100.0,12.4429,12.4513,12.4007,12.4429,149100.0
2008-02-25 14:40:00,14.73,14.76,14.6,14.61,162600.0,12.4344,12.4598,12.3247,12.3331,162600.0
2008-02-25 14:45:00,14.61,14.72,14.59,14.69,112600.0,12.3331,12.426,12.3163,12.4007,112600.0
2008-02-25 14:50:00,14.7,14.75,14.63,14.71,232000.0,12.4091,12.4513,12.35,12.4176,232000.0
2008-02-25 14:55:00,14.7,14.76,14.68,14.73,216900.0,12.4091,12.4598,12.3922,12.4344,216900.0
2008-02-25 15:00:00,14.73,14.77,14.69,14.74,141900.0,12.4344,12.4682,12.4007,12.4429,141900.0
2008-02-25 15:05:00,14.74,14.75,14.66,14.68,127400.0,12.4429,12.4513,12.3753,12.3922,127400.0
2008-02-25 15:10:00,14.68,14.7,14.63,14.64,169800.0,12.3922,12.4091,12.35,12.3585,169800.0
2008-02-25 15:15:00,14.64,14.68,14.64,14.65,306800.0,12.3585,12.3922,12.3585,12.3669,306800.0
2008-02-25 15:20:00,14.65,14.75,14.62,14.72,295600.0,12.3669,12.4513,12.3416,12.426,295600.0
2008-02-25 15:25:00,14.73,14.75,14.68,14.7,294400.0,12.4344,12.4513,12.3922,12.4091,294400.0
2008-02-25 15:30:00,14.69,14.75,14.65,14.71,336900.0,12.4007,12.4513,12.3669,12.4176,336900.0
2008-02-25 15:35:00,14.71,14.77,14.7,14.7,439400.0,12.4176,12.4682,12.4091,12.4091,439400.0
2008-02-25 15:40:00,14.7,14.75,14.68,14.68,372300.0,12.4091,12.4513,12.3922,12.3922,372300.0
2008-02-25 15:45:00,14.68,14.73,14.66,14.68,237000.0,12.3922,12.4344,12.3753,12.3922,237000.0
2008-02-25 15:50:00,14.68,14.75,14.68,14.75,227500.0,12.3922,12.4513,12.3922,12.4513,227500.0
2008-02-25 15:55:00,14.75,14.76,14.69,14.74,291800.0,12.4513,12.4598,12.4007,12.4429,291800.0
2008-02-26 09:30:00,14.7,14.73,14.52,14.68,134600.0,12.4091,12.4344,12.2572,12.3922,134600.0
2008-02-26 09:35:00,14.69,14.8,14.65,14.76,215300.0,12.4007,12.4935,12.3669,12.4598,215300.0
2008-02-26 09:40:00,14.75,14.77,14.68,14.73,181200.0,12.4513,12.4682,12.3922,12.4344,181200.0
2008-02-26 09:45:00,14.74,14.9,14.73,14.83,464800.0,12.4429,12.5779,12.4344,12.5189,464800.0
2008-02-26 09:50:00,14.85,14.93,14.84,14.89,180900.0,12.5357,12.6033,12.5273,12.5695,180900.0
2008-02-26 09:55:00,14.89,14.96,14.83,14.95,272900.0,12.5695,12.6286,12.5189,12.6202,272900.0
2008-02-26 10:00:00,14.94,14.95,14.86,14.91,276300.0,12.6117,12.6202,12.5442,12.5864,276300.0
2008-02-26 10:05:00,14.91,15.32,14.9,15.15,602700.0,12.5864,12.9325,12.5779,12.789,602700.0
2008-02-26 10:10:00,15.15,15.21,15.07,15.1,351600.0,12.789,12.8396,12.7215,12.7468,351600.0
2008-02-26 10:15:00,15.1,15.16,15.04,15.04,318200.0,12.7468,12.7974,12.6961,12.6961,318200.0
2008-02-26 10:20:00,15.03,15.07,14.96,15.05,251500.0,12.6877,12.7215,12.6286,12.7046,251500.0
2008-02-26 10:25:00,15.05,15.08,14.99,15.03,380800.0,12.7046,12.7299,12.6539,12.6877,380800.0
2008-02-26 10:30:00,15.04,15.12,15.01,15.11,292200.0,12.6961,12.7637,12.6708,12.7552,292200.0
2008-02-26 10:35:00,15.11,15.13,14.91,15.07,315300.0,12.7552,12.7721,12.5864,12.7215,315300.0
2008-02-26 10:40:00,15.07,15.07,14.96,14.96,210700.0,12.7215,12.7215,12.6286,12.6286,210700.0
2008-02-26 10:45:00,14.97,15.06,14.96,15.0,280100.0,12.637,12.713,12.6286,12.6624,280100.0
2008-02-26 10:50:00,15.01,15.1,14.98,15.07,217300.0,12.6708,12.7468,12.6455,12.7215,217300.0
2008-02-26 10:55:00,15.06,15.08,15.01,15.05,139700.0,12.713,12.7299,12.6708,12.7046,139700.0
2008-02-26 11:00:00,15.06,15.1,15.02,15.07,106200.0,12.713,12.7468,12.6792,12.7215,106200.0
2008-02-26 11:05:00,15.08,15.11,15.03,15.04,128100.0,12.7299,12.7552,12.6877,12.6961,128100.0
2008-02-26 11:10:00,15.03,15.11,15.01,15.08,171800.0,12.6877,12.7552,12.6708,12.7299,171800.0
2008-02-26 11:15:00,15.08,15.15,15.06,15.12,614600.0,12.7299,12.789,12.713,12.7637,614600.0
2008-02-26 11:20:00,15.12,15.14,15.07,15.09,122500.0,12.7637,12.7805,12.7215,12.7383,122500.0
2008-02-26 11:25:00,15.09,15.11,15.07,15.09,101200.0,12.7383,12.7552,12.7215,12.7383,101200.0
2008-02-26 11:30:00,15.09,15.16,15.08,15.15,87600.0,12.7383,12.7974,12.7299,12.789,87600.0
2008-02-26 11:35:00,15.16,15.22,15.05,15.2,220400.0,12.7974,12.8481,12.7046,12.8312,220400.0
2008-02-26 11:40:00,15.2,15.21,15.15,15.16,75800.0,12.8312,12.8396,12.789,12.7974,75800.0
2008-02-26 11:45:00,15.15,15.2,15.14,15.2,66100.0,12.789,12.8312,12.7805,12.8312,66100.0
2008-02-26 11:50:00,15.19,15.21,15.19,15.19,122000.0,12.8228,12.8396,12.8228,12.8228,122000.0
2008-02-26 11:55:00,15.2,15.23,15.19,15.23,136600.0,12.8312,12.8565,12.8228,12.8565,136600.0
2008-02-26 12:00:00,15.23,15.4,15.22,15.39,242700.0,12.8565,13.0,12.8481,12.9916,242700.0
2008-02-26 12:05:00,15.39,15.46,15.35,15.37,296300.0,12.9916,13.0507,12.9578,12.9747,296300.0
2008-02-26 12:10:00,15.38,15.41,15.33,15.39,145500.0,12.9831,13.0085,12.9409,12.9916,145500.0
2008-02-26 12:15:00,15.38,15.42,15.34,15.41,177800.0,12.9831,13.0169,12.9494,13.0085,177800.0
2008-02-26 12:20:00,15.41,15.64,15.4,15.63,315400.0,13.0085,13.2026,13.0,13.1942,315400.0
2008-02-26 12:25:00,15.64,15.65,15.55,15.56,208300.0,13.2026,13.2111,13.1266,13.1351,208300.0
2008-02-26 12:30:00,15.55,15.55,15.39,15.45,152800.0,13.1266,13.1266,12.9916,13.0422,152800.0
2008-02-26 12:35:00,15.45,15.51,15.35,15.43,121400.0,13.0422,13.0929,12.9578,13.0253,121400.0
2008-02-26 12:40:00,15.42,15.42,15.3,15.35,86000.0,13.0169,13.0169,12.9156,12.9578,86000.0
2008-02-26 12:45:00,15.35,15.39,15.29,15.38,142200.0,12.9578,12.9916,12.9072,12.9831,142200.0
2008-02-26 12:50:00,15.38,15.45,15.32,15.36,199700.0,12.9831,13.0422,12.9325,12.9663,199700.0
2008-02-26 12:55:00,15.37,15.45,15.33,15.45,100400.0,12.9747,13.0422,12.9409,13.0422,100400.0
2008-02-26 13:00:00,15.44,15.53,15.44,15.52,195100.0,13.0338,13.1098,13.0338,13.1013,195100.0
2008-02-26 13:05:00,15.52,15.57,15.52,15.55,153700.0,13.1013,13.1435,13.1013,13.1266,153700.0
2008-02-26 13:10:00,15.55,15.56,15.47,15.56,135500.0,13.1266,13.1351,13.0591,13.1351,135500.0
2008-02-26 13:15:00,15.55,15.65,15.54,15.58,210700.0,13.1266,13.2111,13.1182,13.152,210700.0
2008-02-26 13:20:00,15.59,15.65,15.49,15.52,253600.0,13.1604,13.2111,13.076,13.1013,253600.0
2008-02-26 13:25:00,15.51,15.65,15.47,15.63,165700.0,13.0929,13.2111,13.0591,13.1942,165700.0
2008-02-26 13:30:00,15.62,15.73,15.59,15.69,165400.0,13.1857,13.2786,13.1604,13.2448,165400.0
2008-02-26 13:35:00,15.7,15.7,15.6,15.62,278000.0,13.2533,13.2533,13.1689,13.1857,278000.0
2008-02-26 13:40:00,15.62,15.66,15.61,15.61,181600.0,13.1857,13.2195,13.1773,13.1773,181600.0
2008-02-26 13:45:00,15.61,15.66,15.59,15.62,99900.0,13.1773,13.2195,13.1604,13.1857,99900.0
2008-02-26 13:50:00,15.62,15.63,15.55,15.6,134800.0,13.1857,13.1942,13.1266,13.1689,134800.0
2008-02-26 13:55:00,15.6,15.6,15.47,15.48,123500.0,13.1689,13.1689,13.0591,13.0676,123500.0
2008-02-26 14:00:00,15.47,15.5,15.41,15.44,155300.0,13.0591,13.0844,13.0085,13.0338,155300.0
2008-02-26 14:05:00,15.44,15.56,15.44,15.54,96600.0,13.0338,13.1351,13.0338,13.1182,96600.0
2008-02-26 14:10:00,15.55,15.58,15.52,15.56,133400.0,13.1266,13.152,13.1013,13.1351,133400.0
2008-02-26 14:15:00,15.56,15.61,15.55,15.57,107700.0,13.1351,13.1773,13.1266,13.1435,107700.0
2008-02-26 14:20:00,15.57,15.6,15.56,15.58,135800.0,13.1435,13.1689,13.1351,13.152,135800.0
2008-02-26 14:25:00,15.58,15.63,15.5,15.51,252600.0,13.152,13.1942,13.0844,13.0929,252600.0
2008-02-26 14:30:00,15.51,15.58,15.5,15.57,182100.0,13.0929,13.152,13.0844,13.1435,182100.0
2008-02-26 14:35:00,15.57,15.6,15.55,15.57,100000.0,13.1435,13.1689,13.1266,13.1435,100000.0
2008-02-26 14:40:00,15.57,15.57,15.5,15.5,104400.0,13.1435,13.1435,13.0844,13.0844,104400.0
2008-02-26 14:45:00,15.5,15.57,15.46,15.57,77800.0,13.0844,13.1435,13.0507,13.1435,77800.0
2008-02-26 14:50:00,15.58,15.63,15.53,15.61,161100.0,13.152,13.1942,13.1098,13.1773,161100.0
2008-02-26 14:55:00,15.61,15.63,15.56,15.59,140300.0,13.1773,13.1942,13.1351,13.1604,140300.0
2008-02-26 15:00:00,15.58,15.6,15.51,15.51,144800.0,13.152,13.1689,13.0929,13.0929,144800.0
2008-02-26 15:05:00,15.51,15.57,15.51,15.54,206300.0,13.0929,13.1435,13.0929,13.1182,206300.0
2008-02-26 15:10:00,15.55,15.57,15.46,15.52,160400.0,13.1266,13.1435,13.0507,13.1013,160400.0
2008-02-26 15:15:00,15.51,15.56,15.43,15.49,206600.0,13.0929,13.1351,13.0253,13.076,206600.0
2008-02-26 15:20:00,15.48,15.5,15.41,15.45,173600.0,13.0676,13.0844,13.0085,13.0422,173600.0
2008-02-26 15:25:00,15.45,15.52,15.35,15.49,265200.0,13.0422,13.1013,12.9578,13.076,265200.0
2008-02-26 15:30:00,15.5,15.53,15.4,15.41,236000.0,13.0844,13.1098,13.0,13.0085,236000.0
2008-02-26 15:35:00,15.41,15.45,15.38,15.39,302400.0,13.0085,13.0422,12.9831,12.9916,302400.0
2008-02-26 15:40:00,15.39,15.44,15.36,15.39,236200.0,12.9916,13.0338,12.9663,12.9916,236200.0
2008-02-26 15:45:00,15.39,15.46,15.33,15.45,278100.0,12.9916,13.0507,12.9409,13.0422,278100.0
2008-02-26 15:50:00,15.45,15.54,15.44,15.53,312900.0,13.0422,13.1182,13.0338,13.1098,312900.0
2008-02-26 15:55:00,15.53,15.55,15.4,15.49,350000.0,13.1098,13.1266,13.0,13.076,350000.0
2008-02-27 09:30:00,15.42,15.42,15.25,15.37,168400.0,13.0169,13.0169,12.8734,12.9747,168400.0
2008-02-27 09:35:00,15.37,15.62,15.33,15.58,176200.0,12.9747,13.1857,12.9409,13.152,176200.0
2008-02-27 09:40:00,15.57,15.98,15.56,15.97,294000.0,13.1435,13.4896,13.1351,13.4812,294000.0
2008-02-27 09:45:00,15.97,15.99,15.54,15.56,281400.0,13.4812,13.4981,13.1182,13.1351,281400.0
2008-02-27 09:50:00,15.56,15.7,15.56,15.64,151900.0,13.1351,13.2533,13.1351,13.2026,151900.0
2008-02-27 09:55:00,15.65,15.72,15.62,15.68,80300.0,13.2111,13.2702,13.1857,13.2364,80300.0
2008-02-27 10:00:00,15.67,15.83,15.54,15.82,253300.0,13.2279,13.363,13.1182,13.3546,253300.0
2008-02-27 10:05:00,15.81,15.96,15.69,15.96,197300.0,13.3461,13.4728,13.2448,13.4728,197300.0
2008-02-27 10:10:00,15.95,15.95,15.8,15.87,147500.0,13.4643,13.4643,13.3377,13.3968,147500.0
2008-02-27 10:15:00,15.87,15.9,15.83,15.9,148400.0,13.3968,13.4221,13.363,13.4221,148400.0
2008-02-27 10:20:00,15.9,15.91,15.81,15.85,124400.0,13.4221,13.4305,13.3461,13.3799,124400.0
2008-02-27 10:25:00,15.86,15.87,15.75,15.75,116900.0,13.3883,13.3968,13.2955,13.2955,116900.0
2008-02-27 10:30:00,15.75,15.85,15.75,15.81,127200.0,13.2955,13.3799,13.2955,13.3461,127200.0
2008-02-27 10:35:00,15.8,15.8,15.65,15.7,209900.0,13.3377,13.3377,13.2111,13.2533,209900.0
2008-02-27 10:40:00,15.7,15.84,15.7,15.8,177900.0,13.2533,13.3715,13.2533,13.3377,177900.0
2008-02-27 10:45:00,15.8,15.9,15.77,15.89,323400.0,13.3377,13.4221,13.3124,13.4137,323400.0
2008-02-27 10:50:00,15.89,16.17,15.86,16.11,354100.0,13.4137,13.65,13.3883,13.5994,354100.0
2008-02-27 10:55:00,16.13,16.25,15.85,16.22,723300.0,13.6163,13.7176,13.3799,13.6922,723300.0
2008-02-27 11:00:00,16.23,16.27,15.85,16.27,271800.0,13.7007,13.7344,13.3799,13.7344,271800.0
2008-02-27 11:05:00,16.27,16.36,16.25,16.26,156100.0,13.7344,13.8104,13.7176,13.726,156100.0
2008-02-27 11:10:00,16.27,16.31,16.2,16.27,178700.0,13.7344,13.7682,13.6753,13.7344,178700.0
2008-02-27 11:15:00,16.26,16.26,15.85,16.12,293000.0,13.726,13.726,13.3799,13.6078,293000.0
2008-02-27 11:20:00,16.12,16.18,16.05,16.05,158200.0,13.6078,13.6585,13.5487,13.5487,158200.0
2008-02-27 11:25:00,16.06,16.11,15.98,16.02,110100.0,13.5572,13.5994,13.4896,13.5234,110100.0
2008-02-27 11:30:00,16.03,16.08,16.01,16.04,66400.0,13.5318,13.5741,13.515,13.5403,66400.0
2008-02-27 11:35:00,16.04,16.15,16.04,16.09,530500.0,13.5403,13.6331,13.5403,13.5825,530500.0
2008-02-27 11:40:00,16.09,16.1,15.95,16.01,118100.0,13.5825,13.5909,13.4643,13.515,118100.0
2008-02-27 11:45:00,16.0,16.02,15.9,15.98,76400.0,13.5065,13.5234,13.4221,13.4896,76400.0
2008-02-27 11:50:00,15.98,16.03,15.93,15.99,60300.0,13.4896,13.5318,13.4474,13.4981,60300.0
2008-02-27 11:55:00,15.99,16.1,15.99,16.09,57300.0,13.4981,13.5909,13.4981,13.5825,57300.0
2008-02-27 12:00:00,16.09,16.09,16.04,16.09,64300.0,13.5825,13.5825,13.5403,13.5825,64300.0
2008-02-27 12:05:00,16.09,16.1,15.99,16.02,64300.0,13.5825,13.5909,13.4981,13.5234,64300.0
2008-02-27 12:10:00,16.03,16.14,16.03,16.12,85800.0,13.5318,13.6247,13.5318,13.6078,85800.0
2008-02-27 12:15:00,16.13,16.13,16.05,16.05,82500.0,13.6163,13.6163,13.5487,13.5487,82500.0
2008-02-27 12:20:00,16.06,16.11,16.02,16.03,60800.0,13.5572,13.5994,13.5234,13.5318,60800.0
2008-02-27 12:25:00,16.03,16.07,16.0,16.05,56400.0,13.5318,13.5656,13.5065,13.5487,56400.0
2008-02-27 12:30:00,16.05,16.12,16.01,16.1,94100.0,13.5487,13.6078,13.515,13.5909,94100.0
2008-02-27 12:35:00,16.1,16.13,16.04,16.05,256400.0,13.5909,13.6163,13.5403,13.5487,256400.0
2008-02-27 12:40:00,16.05,16.07,15.99,16.07,78100.0,13.5487,13.5656,13.4981,13.5656,78100.0
2008-02-27 12:45:00,16.08,16.09,15.94,15.94,138500.0,13.5741,13.5825,13.4559,13.4559,138500.0
2008-02-27 12:50:00,15.94,16.01,15.92,15.95,105200.0,13.4559,13.515,13.439,13.4643,105200.0
2008-02-27 12:55:00,15.95,16.0,15.94,15.97,71700.0,13.4643,13.5065,13.4559,13.4812,71700.0
2008-02-27 13:00:00,15.97,16.0,15.94,15.96,97200.0,13.4812,13.5065,13.4559,13.4728,97200.0
2008-02-27 13:05:00,15.96,15.97,15.88,15.89,58800.0,13.4728,13.4812,13.4052,13.4137,58800.0
2008-02-27 13:10:00,15.89,15.93,15.86,15.88,92600.0,13.4137,13.4474,13.3883,13.4052,92600.0
2008-02-27 13:15:00,15.89,15.95,15.87,15.94,101100.0,13.4137,13.4643,13.3968,13.4559,101100.0
2008-02-27 13:20:00,15.93,15.97,15.86,15.86,103200.0,13.4474,13.4812,13.3883,13.3883,103200.0
2008-02-27 13:25:00,15.86,15.9,15.81,15.81,88800.0,13.3883,13.4221,13.3461,13.3461,88800.0
2008-02-27 13:30:00,15.82,15.83,15.74,15.75,115600.0,13.3546,13.363,13.287,13.2955,115600.0
2008-02-27 13:35:00,15.76,15.8,15.68,15.69,145800.0,13.3039,13.3377,13.2364,13.2448,145800.0
2008-02-27 13:40:00,15.69,15.72,15.65,15.69,83700.0,13.2448,13.2702,13.2111,13.2448,83700.0
2008-02-27 13:45:00,15.69,15.73,15.67,15.72,103800.0,13.2448,13.2786,13.2279,13.2702,103800.0
2008-02-27 13:50:00,15.73,15.81,15.7,15.8,115100.0,13.2786,13.3461,13.2533,13.3377,115100.0
2008-02-27 13:55:00,15.8,15.88,15.77,15.87,113400.0,13.3377,13.4052,13.3124,13.3968,113400.0
2008-02-27 14:00:00,15.86,15.88,15.69,15.73,114900.0,13.3883,13.4052,13.2448,13.2786,114900.0
2008-02-27 14:05:00,15.73,15.73,15.63,15.7,97600.0,13.2786,13.2786,13.1942,13.2533,97600.0
2008-02-27 14:10:00,15.69,15.72,15.58,15.61,203400.0,13.2448,13.2702,13.152,13.1773,203400.0
2008-02-27 14:15:00,15.62,15.68,15.6,15.67,76800.0,13.1857,13.2364,13.1689,13.2279,76800.0
2008-02-27 14:20:00,15.67,15.67,15.5,15.5,132000.0,13.2279,13.2279,13.0844,13.0844,132000.0
2008-02-27 14:25:00,15.5,15.57,15.46,15.54,139900.0,13.0844,13.1435,13.0507,13.1182,139900.0
2008-02-27 14:30:00,15.55,15.68,15.55,15.67,54700.0,13.1266,13.2364,13.1266,13.2279,54700.0
2008-02-27 14:35:00,15.68,15.73,15.65,15.68,67100.0,13.2364,13.2786,13.2111,13.2364,67100.0
2008-02-27 14:40:00,15.66,15.84,15.66,15.81,90500.0,13.2195,13.3715,13.2195,13.3461,90500.0
2008-02-27 14:45:00,15.81,15.9,15.81,15.84,77100.0,13.3461,13.4221,13.3461,13.3715,77100.0
2008-02-27 14:50:00,15.84,15.84,15.76,15.82,58200.0,13.3715,13.3715,13.3039,13.3546,58200.0
2008-02-27 14:55:00,15.82,15.9,15.77,15.9,89600.0,13.3546,13.4221,13.3124,13.4221,89600.0
2008-02-27 15:00:00,15.9,15.95,15.81,15.9,122200.0,13.4221,13.4643,13.3461,13.4221,122200.0
2008-02-27 15:05:00,15.9,15.98,15.84,15.86,210900.0,13.4221,13.4896,13.3715,13.3883,210900.0
2008-02-27 15:10:00,15.86,15.9,15.83,15.87,88900.0,13.3883,13.4221,13.363,13.3968,88900.0
2008-02-27 15:15:00,15.88,15.95,15.87,15.94,98100.0,13.4052,13.4643,13.3968,13.4559,98100.0
2008-02-27 15:20:00,15.94,15.98,15.93,15.94,113800.0,13.4559,13.4896,13.4474,13.4559,113800.0
2008-02-27 15:25:00,15.93,16.01,15.92,15.99,206700.0,13.4474,13.515,13.439,13.4981,206700.0
2008-02-27 15:30:00,16.0,16.01,15.92,15.93,130500.0,13.5065,13.515,13.439,13.4474,130500.0
2008-02-27 15:35:00,15.92,15.97,15.91,15.94,98000.0,13.439,13.4812,13.4305,13.4559,98000.0
2008-02-27 15:40:00,15.94,15.95,15.88,15.92,118600.0,13.4559,13.4643,13.4052,13.439,118600.0
2008-02-27 15:45:00,15.92,15.93,15.82,15.91,216700.0,13.439,13.4474,13.3546,13.4305,216700.0
2008-02-27 15:50:00,15.91,15.91,15.84,15.88,224800.0,13.4305,13.4305,13.3715,13.4052,224800.0
2008-02-27 15:55:00,15.89,15.92,15.85,15.9,196000.0,13.4137,13.439,13.3799,13.4221,196000.0
2008-02-28 09:30:00,15.64,15.75,15.5,15.69,92200.0,13.2026,13.2955,13.0844,13.2448,92200.0
2008-02-28 09:35:00,15.69,15.78,15.66,15.73,100400.0,13.2448,13.3208,13.2195,13.2786,100400.0
2008-02-28 09:40:00,15.72,15.74,15.57,15.57,303200.0,13.2702,13.287,13.1435,13.1435,303200.0
2008-02-28 09:45:00,15.57,15.58,15.51,15.57,101900.0,13.1435,13.152,13.0929,13.1435,101900.0
2008-02-28 09:50:00,15.57,15.67,15.56,15.65,155300.0,13.1435,13.2279,13.1351,13.2111,155300.0
2008-02-28 09:55:00,15.64,15.65,15.51,15.52,155600.0,13.2026,13.2111,13.0929,13.1013,155600.0
2008-02-28 10:00:00,15.52,15.58,15.45,15.48,224100.0,13.1013,13.152,13.0422,13.0676,224100.0
2008-02-28 10:05:00,15.48,15.5,15.37,15.37,118400.0,13.0676,13.0844,12.9747,12.9747,118400.0
2008-02-28 10:10:00,15.37,15.55,15.35,15.47,336600.0,12.9747,13.1266,12.9578,13.0591,336600.0
2008-02-28 10:15:00,15.47,15.54,15.44,15.53,90100.0,13.0591,13.1182,13.0338,13.1098,90100.0
2008-02-28 10:20:00,15.54,15.57,15.45,15.45,86400.0,13.1182,13.1435,13.0422,13.0422,86400.0
2008-02-28 10:25:00,15.44,15.55,15.41,15.55,58900.0,13.0338,13.1266,13.0085,13.1266,58900.0
2008-02-28 10:30:00,15.55,15.56,15.4,15.41,72300.0,13.1266,13.1351,13.0,13.0085,72300.0
2008-02-28 10:35:00,15.4,15.4,15.35,15.37,102200.0,13.0,13.0,12.9578,12.9747,102200.0
2008-02-28 10:40:00,15.37,15.4,15.36,15.39,63400.0,12.9747,13.0,12.9663,12.9916,63400.0
2008-02-28 10:45:00,15.38,15.38,15.32,15.33,55600.0,12.9831,12.9831,12.9325,12.9409,55600.0
2008-02-28 10:50:00,15.32,15.34,15.28,15.3,99000.0,12.9325,12.9494,12.8987,12.9156,99000.0
2008-02-28 10:55:00,15.3,15.3,15.21,15.21,91600.0,12.9156,12.9156,12.8396,12.8396,91600.0
2008-02-28 11:00:00,15.21,15.34,15.16,15.19,193500.0,12.8396,12.9494,12.7974,12.8228,193500.0
2008-02-28 11:05:00,15.19,15.21,15.12,15.17,108400.0,12.8228,12.8396,12.7637,12.8059,108400.0
2008-02-28 11:10:00,15.16,15.21,15.1,15.2,127900.0,12.7974,12.8396,12.7468,12.8312,127900.0
2008-02-28 11:15:00,15.21,15.24,15.17,15.23,74800.0,12.8396,12.865,12.8059,12.8565,74800.0
2008-02-28 11:20:00,15.22,15.24,15.11,15.12,69500.0,12.8481,12.865,12.7552,12.7637,69500.0
2008-02-28 11:25:00,15.11,15.16,15.07,15.11,93200.0,12.7552,12.7974,12.7215,12.7552,93200.0
2008-02-28 11:30:00,15.11,15.13,15.05,15.06,76800.0,12.7552,12.7721,12.7046,12.713,76800.0
2008-02-28 11:35:00,15.07,15.15,15.04,15.14,79100.0,12.7215,12.789,12.6961,12.7805,79100.0
2008-02-28 11:40:00,15.14,15.17,15.1,15.14,58000.0,12.7805,12.8059,12.7468,12.7805,58000.0
2008-02-28 11:45:00,15.14,15.17,15.08,15.08,59300.0,12.7805,12.8059,12.7299,12.7299,59300.0
2008-02-28 11:50:00,15.09,15.12,15.04,15.1,50700.0,12.7383,12.7637,12.6961,12.7468,50700.0
2008-02-28 11:55:00,15.09,15.1,15.06,15.08,43400.0,12.7383,12.7468,12.713,12.7299,43400.0
2008-02-28 12:00:00,15.09,15.09,15.06,15.07,38700.0,12.7383,12.7383,12.713,12.7215,38700.0
2008-02-28 12:05:00,15.06,15.06,15.01,15.02,60100.0,12.713,12.713,12.6708,12.6792,60100.0
2008-02-28 12:10:00,15.02,15.02,14.91,14.92,88900.0,12.6792,12.6792,12.5864,12.5948,88900.0
2008-02-28 12:15:00,14.92,14.95,14.9,14.94,83100.0,12.5948,12.6202,12.5779,12.6117,83100.0
2008-02-28 12:20:00,14.95,14.99,14.95,14.98,33100.0,12.6202,12.6539,12.6202,12.6455,33100.0
2008-02-28 12:25:00,14.98,15.0,14.95,14.96,52100.0,12.6455,12.6624,12.6202,12.6286,52100.0
2008-02-28 12:30:00,14.96,14.96,14.84,14.88,132300.0,12.6286,12.6286,12.5273,12.5611,132300.0
2008-02-28 12:35:00,14.88,14.92,14.88,14.9,28000.0,12.5611,12.5948,12.5611,12.5779,28000.0
2008-02-28 12:40:00,14.9,14.93,14.83,14.85,91000.0,12.5779,12.6033,12.5189,12.5357,91000.0
2008-02-28 12:45:00,14.85,14.97,14.85,14.95,39700.0,12.5357,12.637,12.5357,12.6202,39700.0
2008-02-28 12:50:00,14.94,14.95,14.84,14.84,31200.0,12.6117,12.6202,12.5273,12.5273,31200.0
2008-02-28 12:55:00,14.85,14.91,14.84,14.89,26500.0,12.5357,12.5864,12.5273,12.5695,26500.0
2008-02-28 13:00:00,14.89,15.05,14.87,14.93,89700.0,12.5695,12.7046,12.5526,12.6033,89700.0
2008-02-28 13:05:00,14.92,15.03,14.92,15.03,38800.0,12.5948,12.6877,12.5948,12.6877,38800.0
2008-02-28 13:10:00,15.04,15.14,15.04,15.09,82200.0,12.6961,12.7805,12.6961,12.7383,82200.0
2008-02-28 13:15:00,15.09,15.09,14.98,14.99,30600.0,12.7383,12.7383,12.6455,12.6539,30600.0
2008-02-28 13:20:00,15.0,15.03,14.97,15.01,35400.0,12.6624,12.6877,12.637,12.6708,35400.0
2008-02-28 13:25:00,15.02,15.02,14.92,14.93,67700.0,12.6792,12.6792,12.5948,12.6033,67700.0
2008-02-28 13:30:00,14.93,14.97,14.92,14.96,32800.0,12.6033,12.637,12.5948,12.6286,32800.0
2008-02-28 13:35:00,14.97,14.98,14.94,14.95,26900.0,12.637,12.6455,12.6117,12.6202,26900.0
2008-02-28 13:40:00,14.95,14.97,14.87,14.87,62000.0,12.6202,12.637,12.5526,12.5526,62000.0
2008-02-28 13:45:00,14.87,14.95,14.84,14.94,58200.0,12.5526,12.6202,12.5273,12.6117,58200.0
2008-02-28 13:50:00,14.95,14.95,14.92,14.93,23500.0,12.6202,12.6202,12.5948,12.6033,23500.0
2008-02-28 13:55:00,14.94,14.98,14.92,14.98,65900.0,12.6117,12.6455,12.5948,12.6455,65900.0
2008-02-28 14:00:00,14.98,14.99,14.9,14.91,57900.0,12.6455,12.6539,12.5779,12.5864,57900.0
2008-02-28 14:05:00,14.91,14.96,14.9,14.95,34400.0,12.5864,12.6286,12.5779,12.6202,34400.0
2008-02-28 14:10:00,14.95,14.95,14.91,14.95,61200.0,12.6202,12.6202,12.5864,12.6202,61200.0
2008-02-28 14:15:00,14.95,15.05,14.94,15.05,92700.0,12.6202,12.7046,12.6117,12.7046,92700.0
2008-02-28 14:20:00,15.05,15.13,15.03,15.03,110800.0,12.7046,12.7721,12.6877,12.6877,110800.0
2008-02-28 14:25:00,15.03,15.09,15.03,15.06,64800.0,12.6877,12.7383,12.6877,12.713,64800.0
2008-02-28 14:30:00,15.06,15.07,15.01,15.01,70100.0,12.713,12.7215,12.6708,12.6708,70100.0
2008-02-28 14:35:00,15.01,15.02,14.95,14.96,74800.0,12.6708,12.6792,12.6202,12.6286,74800.0
2008-02-28 14:40:00,14.96,15.0,14.92,14.97,93100.0,12.6286,12.6624,12.5948,12.637,93100.0
2008-02-28 14:45:00,14.97,15.04,14.94,15.0,55400.0,12.637,12.6961,12.6117,12.6624,55400.0
2008-02-28 14:50:00,15.0,15.06,15.0,15.01,68200.0,12.6624,12.713,12.6624,12.6708,68200.0
2008-02-28 14:55:00,15.01,15.03,14.97,15.03,49200.0,12.6708,12.6877,12.637,12.6877,49200.0
2008-02-28 15:00:00,15.02,15.03,14.92,14.93,69900.0,12.6792,12.6877,12.5948,12.6033,69900.0
2008-02-28 15:05:00,14.93,14.94,14.88,14.89,105300.0,12.6033,12.6117,12.5611,12.5695,105300.0
2008-02-28 15:10:00,14.9,14.91,14.86,14.87,94100.0,12.5779,12.5864,12.5442,12.5526,94100.0
2008-02-28 15:15:00,14.87,14.88,14.8,14.82,158900.0,12.5526,12.5611,12.4935,12.5104,158900.0
2008-02-28 15:20:00,14.82,14.84,14.77,14.8,157400.0,12.5104,12.5273,12.4682,12.4935,157400.0
2008-02-28 15:25:00,14.8,14.82,14.75,14.79,101900.0,12.4935,12.5104,12.4513,12.4851,101900.0
2008-02-28 15:30:00,14.78,14.81,14.76,14.81,118300.0,12.4766,12.502,12.4598,12.502,118300.0
2008-02-28 15:35:00,14.81,14.87,14.8,14.85,84800.0,12.502,12.5526,12.4935,12.5357,84800.0
2008-02-28 15:40:00,14.83,14.88,14.8,14.8,138700.0,12.5189,12.5611,12.4935,12.4935,138700.0
2008-02-28 15:45:00,14.79,14.82,14.76,14.78,126900.0,12.4851,12.5104,12.4598,12.4766,126900.0
2008-02-28 15:50:00,14.77,14.83,14.75,14.78,140000.0,12.4682,12.5189,12.4513,12.4766,140000.0
2008-02-28 15:55:00,14.78,14.9,14.78,14.84,243100.0,12.4766,12.5779,12.4766,12.5273,243100.0
2008-02-29 09:30:00,14.66,14.66,14.41,14.45,136100.0,12.3753,12.3753,12.1643,12.1981,136100.0
2008-02-29 09:35:00,14.44,14.47,14.35,14.35,96900.0,12.1896,12.215,12.1137,12.1137,96900.0
2008-02-29 09:40:00,14.35,14.35,14.16,14.16,136100.0,12.1137,12.1137,11.9533,11.9533,136100.0
2008-02-29 09:45:00,14.16,14.24,14.1,14.11,115200.0,11.9533,12.0208,11.9026,11.9111,115200.0
2008-02-29 09:50:00,14.1,14.12,14.03,14.09,155000.0,11.9026,11.9195,11.8435,11.8942,155000.0
2008-02-29 09:55:00,14.09,14.16,14.08,14.15,147300.0,11.8942,11.9533,11.8857,11.9448,147300.0
2008-02-29 10:00:00,14.15,14.15,14.06,14.11,186300.0,11.9448,11.9448,11.8689,11.9111,186300.0
2008-02-29 10:05:00,14.11,14.12,14.06,14.1,126100.0,11.9111,11.9195,11.8689,11.9026,126100.0
2008-02-29 10:10:00,14.1,14.1,13.98,13.99,202600.0,11.9026,11.9026,11.8013,11.8098,202600.0
2008-02-29 10:15:00,13.99,14.01,13.93,13.99,154800.0,11.8098,11.8266,11.7591,11.8098,154800.0
2008-02-29 10:20:00,13.99,14.01,13.96,13.97,136400.0,11.8098,11.8266,11.7844,11.7929,136400.0
2008-02-29 10:25:00,13.97,14.0,13.91,13.94,185500.0,11.7929,11.8182,11.7422,11.7676,185500.0
2008-02-29 10:30:00,13.94,13.94,13.86,13.9,136500.0,11.7676,11.7676,11.7,11.7338,136500.0
2008-02-29 10:35:00,13.9,13.94,13.86,13.87,115500.0,11.7338,11.7676,11.7,11.7085,115500.0
2008-02-29 10:40:00,13.87,13.9,13.85,13.88,89600.0,11.7085,11.7338,11.6916,11.7169,89600.0
2008-02-29 10:45:00,13.88,13.88,13.8,13.82,126300.0,11.7169,11.7169,11.6494,11.6663,126300.0
2008-02-29 10:50:00,13.82,13.86,13.79,13.84,105500.0,11.6663,11.7,11.6409,11.6831,105500.0
2008-02-29 10:55:00,13.85,13.91,13.84,13.89,131800.0,11.6916,11.7422,11.6831,11.7253,131800.0
2008-02-29 11:00:00,13.9,13.92,13.87,13.91,111200.0,11.7338,11.7507,11.7085,11.7422,111200.0
2008-02-29 11:05:00,13.91,13.97,13.79,13.97,119500.0,11.7422,11.7929,11.6409,11.7929,119500.0
2008-02-29 11:10:00,13.96,13.98,13.89,13.97,109400.0,11.7844,11.8013,11.7253,11.7929,109400.0
2008-02-29 11:15:00,13.95,14.01,13.93,13.94,98600.0,11.776,11.8266,11.7591,11.7676,98600.0
2008-02-29 11:20:00,13.94,13.94,13.91,13.93,81100.0,11.7676,11.7676,11.7422,11.7591,81100.0
2008-02-29 11:25:00,13.94,14.0,13.88,13.93,408100.0,11.7676,11.8182,11.7169,11.7591,408100.0
2008-02-29 11:30:00,13.93,14.01,13.93,14.0,129300.0,11.7591,11.8266,11.7591,11.8182,129300.0
2008-02-29 11:35:00,14.0,14.01,13.98,14.0,92800.0,11.8182,11.8266,11.8013,11.8182,92800.0
2008-02-29 11:40:00,14.0,14.05,13.98,14.04,103600.0,11.8182,11.8604,11.8013,11.852,103600.0
2008-02-29 11:45:00,14.04,14.05,13.98,13.99,107000.0,11.852,11.8604,11.8013,11.8098,107000.0
2008-02-29 11:50:00,13.99,14.05,13.99,14.03,33100.0,11.8098,11.8604,11.8098,11.8435,33100.0
2008-02-29 11:55:00,14.04,14.06,13.99,14.01,92500.0,11.852,11.8689,11.8098,11.8266,92500.0
2008-02-29 12:00:00,14.02,14.05,13.98,13.99,44800.0,11.8351,11.8604,11.8013,11.8098,44800.0
2008-02-29 12:05:00,13.98,14.0,13.98,14.0,22500.0,11.8013,11.8182,11.8013,11.8182,22500.0
2008-02-29 12:10:00,14.0,14.01,13.98,14.01,137700.0,11.8182,11.8266,11.8013,11.8266,137700.0
2008-02-29 12:15:00,14.01,14.01,13.96,13.96,141500.0,11.8266,11.8266,11.7844,11.7844,141500.0
2008-02-29 12:20:00,13.97,14.02,13.96,14.01,16600.0,11.7929,11.8351,11.7844,11.8266,16600.0
2008-02-29 12:25:00,14.02,14.09,14.0,14.07,79900.0,11.8351,11.8942,11.8182,11.8773,79900.0
2008-02-29 12:30:00,14.06,14.08,14.0,14.01,56500.0,11.8689,11.8857,11.8182,11.8266,56500.0
2008-02-29 12:35:00,14.0,14.01,13.97,13.99,24100.0,11.8182,11.8266,11.7929,11.8098,24100.0
2008-02-29 12:40:00,13.99,13.99,13.96,13.98,28500.0,11.8098,11.8098,11.7844,11.8013,28500.0
2008-02-29 12:45:00,13.98,13.99,13.97,13.98,17800.0,11.8013,11.8098,11.7929,11.8013,17800.0
2008-02-29 12:50:00,13.97,14.0,13.97,13.99,26300.0,11.7929,11.8182,11.7929,11.8098,26300.0
2008-02-29 12:55:00,14.0,14.01,13.98,14.0,58500.0,11.8182,11.8266,11.8013,11.8182,58500.0
2008-02-29 13:00:00,14.0,14.06,14.0,14.05,56900.0,11.8182,11.8689,11.8182,11.8604,56900.0
2008-02-29 13:05:00,14.05,14.08,14.02,14.08,159800.0,11.8604,11.8857,11.8351,11.8857,159800.0
2008-02-29 13:10:00,14.08,14.09,14.04,14.08,102100.0,11.8857,11.8942,11.852,11.8857,102100.0
2008-02-29 13:15:00,14.09,14.09,14.04,14.06,71500.0,11.8942,11.8942,11.852,11.8689,71500.0
2008-02-29 13:20:00,14.06,14.09,14.05,14.07,62900.0,11.8689,11.8942,11.8604,11.8773,62900.0
2008-02-29 13:25:00,14.07,14.07,14.0,14.01,57200.0,11.8773,11.8773,11.8182,11.8266,57200.0
2008-02-29 13:30:00,14.01,14.02,13.9,13.91,125300.0,11.8266,11.8351,11.7338,11.7422,125300.0
2008-02-29 13:35:00,13.91,13.91,13.84,13.84,95700.0,11.7422,11.7422,11.6831,11.6831,95700.0
2008-02-29 13:40:00,13.85,13.85,13.82,13.83,38400.0,11.6916,11.6916,11.6663,11.6747,38400.0
2008-02-29 13:45:00,13.83,13.83,13.76,13.79,84900.0,11.6747,11.6747,11.6156,11.6409,84900.0
2008-02-29 13:50:00,13.79,13.82,13.77,13.79,73000.0,11.6409,11.6663,11.624,11.6409,73000.0
2008-02-29 13:55:00,13.79,13.79,13.75,13.75,39700.0,11.6409,11.6409,11.6072,11.6072,39700.0
2008-02-29 14:00:00,13.75,13.76,13.73,13.74,69200.0,11.6072,11.6156,11.5903,11.5987,69200.0
2008-02-29 14:05:00,13.74,13.78,13.74,13.75,52800.0,11.5987,11.6325,11.5987,11.6072,52800.0
2008-02-29 14:10:00,13.75,13.77,13.7,13.71,85800.0,11.6072,11.624,11.565,11.5734,85800.0
2008-02-29 14:15:00,13.71,13.74,13.65,13.7,149900.0,11.5734,11.5987,11.5227,11.565,149900.0
2008-02-29 14:20:00,13.7,13.73,13.69,13.73,76000.0,11.565,11.5903,11.5565,11.5903,76000.0
2008-02-29 14:25:00,13.72,13.72,13.68,13.7,37900.0,11.5818,11.5818,11.5481,11.565,37900.0
2008-02-29 14:30:00,13.71,13.71,13.65,13.65,109800.0,11.5734,11.5734,11.5227,11.5227,109800.0
2008-02-29 14:35:00,13.65,13.65,13.6,13.61,75700.0,11.5227,11.5227,11.4805,11.489,75700.0
2008-02-29 14:40:00,13.61,13.68,13.6,13.67,82200.0,11.489,11.5481,11.4805,11.5396,82200.0
2008-02-29 14:45:00,13.67,13.69,13.64,13.64,64700.0,11.5396,11.5565,11.5143,11.5143,64700.0
2008-02-29 14:50:00,13.64,13.65,13.62,13.64,42900.0,11.5143,11.5227,11.4974,11.5143,42900.0
2008-02-29 14:55:00,13.63,13.64,13.6,13.6,85300.0,11.5059,11.5143,11.4805,11.4805,85300.0
2008-02-29 15:00:00,13.6,13.62,13.58,13.58,147000.0,11.4805,11.4974,11.4637,11.4637,147000.0
2008-02-29 15:05:00,13.59,13.61,13.56,13.57,163400.0,11.4721,11.489,11.4468,11.4552,163400.0
2008-02-29 15:10:00,13.57,13.58,13.54,13.57,87900.0,11.4552,11.4637,11.4299,11.4552,87900.0
2008-02-29 15:15:00,13.56,13.58,13.54,13.54,86700.0,11.4468,11.4637,11.4299,11.4299,86700.0
2008-02-29 15:20:00,13.54,13.64,13.54,13.63,107400.0,11.4299,11.5143,11.4299,11.5059,107400.0
2008-02-29 15:25:00,13.63,13.69,13.62,13.65,148400.0,11.5059,11.5565,11.4974,11.5227,148400.0
2008-02-29 15:30:00,13.65,13.66,13.6,13.6,110900.0,11.5227,11.5312,11.4805,11.4805,110900.0
2008-02-29 15:35:00,13.6,13.6,13.52,13.52,100100.0,11.4805,11.4805,11.413,11.413,100100.0
2008-02-29 15:40:00,13.52,13.53,12.69,13.48,203900.0,11.413,11.4214,10.7124,11.3792,203900.0
2008-02-29 15:45:00,13.49,13.5,13.45,13.46,182800.0,11.3877,11.3961,11.3539,11.3624,182800.0
2008-02-29 15:50:00,13.46,13.46,13.41,13.45,303500.0,11.3624,11.3624,11.3202,11.3539,303500.0
2008-02-29 15:55:00,13.45,13.58,13.44,13.55,328100.0,11.3539,11.4637,11.3455,11.4383,328100.0
2008-03-03 09:30:00,13.36,13.45,13.36,13.37,108400.0,11.2779,11.3539,11.2779,11.2864,108400.0
2008-03-03 09:35:00,13.37,13.46,13.24,13.24,106000.0,11.2864,11.3624,11.1766,11.1766,106000.0
2008-03-03 09:40:00,13.26,13.26,13.08,13.1,96000.0,11.1935,11.1935,11.0416,11.0585,96000.0
2008-03-03 09:45:00,13.1,13.11,13.02,13.05,162200.0,11.0585,11.0669,10.9909,11.0163,162200.0
2008-03-03 09:50:00,13.04,13.04,12.89,12.89,132300.0,11.0078,11.0078,10.8812,10.8812,132300.0
2008-03-03 09:55:00,12.9,12.93,12.84,12.88,90800.0,10.8896,10.915,10.839,10.8727,90800.0
2008-03-03 10:00:00,12.86,13.0,12.84,13.0,198000.0,10.8559,10.974,10.839,10.974,198000.0
2008-03-03 10:05:00,13.0,13.04,12.95,13.04,257500.0,10.974,11.0078,10.9318,11.0078,257500.0
2008-03-03 10:10:00,13.04,13.04,12.96,13.0,190400.0,11.0078,11.0078,10.9403,10.974,190400.0
2008-03-03 10:15:00,13.0,13.15,12.99,13.13,171100.0,10.974,11.1007,10.9656,11.0838,171100.0
2008-03-03 10:20:00,13.13,13.19,13.11,13.14,125700.0,11.0838,11.1344,11.0669,11.0922,125700.0
2008-03-03 10:25:00,13.14,13.25,13.13,13.19,116000.0,11.0922,11.1851,11.0838,11.1344,116000.0
2008-03-03 10:30:00,13.19,13.19,13.06,13.11,121300.0,11.1344,11.1344,11.0247,11.0669,121300.0
2008-03-03 10:35:00,13.11,13.14,13.08,13.11,77300.0,11.0669,11.0922,11.0416,11.0669,77300.0
2008-03-03 10:40:00,13.11,13.12,13.02,13.03,94400.0,11.0669,11.0753,10.9909,10.9994,94400.0
2008-03-03 10:45:00,13.02,13.02,12.95,12.97,93900.0,10.9909,10.9909,10.9318,10.9487,93900.0
2008-03-03 10:50:00,12.96,13.0,12.96,13.0,42700.0,10.9403,10.974,10.9403,10.974,42700.0
2008-03-03 10:55:00,13.0,13.0,12.87,12.89,74200.0,10.974,10.974,10.8643,10.8812,74200.0
2008-03-03 11:00:00,12.89,12.91,12.84,12.9,91800.0,10.8812,10.8981,10.839,10.8896,91800.0
2008-03-03 11:05:00,12.9,12.97,12.89,12.95,63700.0,10.8896,10.9487,10.8812,10.9318,63700.0
2008-03-03 11:10:00,12.97,12.99,12.88,12.91,82100.0,10.9487,10.9656,10.8727,10.8981,82100.0
2008-03-03 11:15:00,12.9,12.91,12.84,12.84,144400.0,10.8896,10.8981,10.839,10.839,144400.0
2008-03-03 11:20:00,12.84,12.9,12.77,12.89,144900.0,10.839,10.8896,10.7799,10.8812,144900.0
2008-03-03 11:25:00,12.9,12.91,12.82,12.82,145300.0,10.8896,10.8981,10.8221,10.8221,145300.0
2008-03-03 11:30:00,12.82,12.88,12.82,12.84,123100.0,10.8221,10.8727,10.8221,10.839,123100.0
2008-03-03 11:35:00,12.85,12.85,12.78,12.82,120700.0,10.8474,10.8474,10.7883,10.8221,120700.0
2008-03-03 11:40:00,12.82,12.83,12.77,12.77,56000.0,10.8221,10.8305,10.7799,10.7799,56000.0
2008-03-03 11:45:00,12.77,12.79,12.73,12.79,70300.0,10.7799,10.7968,10.7461,10.7968,70300.0
2008-03-03 11:50:00,12.79,12.88,12.75,12.87,85900.0,10.7968,10.8727,10.763,10.8643,85900.0
2008-03-03 11:55:00,12.87,12.92,12.85,12.88,69200.0,10.8643,10.9065,10.8474,10.8727,69200.0
2008-03-03 12:00:00,12.89,12.89,12.71,12.72,153800.0,10.8812,10.8812,10.7292,10.7377,153800.0
2008-03-03 12:05:00,12.72,12.76,12.66,12.76,161100.0,10.7377,10.7714,10.687,10.7714,161100.0
2008-03-03 12:10:00,12.75,12.78,12.74,12.77,56500.0,10.763,10.7883,10.7546,10.7799,56500.0
2008-03-03 12:15:00,12.77,12.81,12.72,12.81,85800.0,10.7799,10.8137,10.7377,10.8137,85800.0
2008-03-03 12:20:00,12.81,12.9,12.8,12.9,78200.0,10.8137,10.8896,10.8052,10.8896,78200.0
2008-03-03 12:25:00,12.89,12.93,12.87,12.89,78000.0,10.8812,10.915,10.8643,10.8812,78000.0
2008-03-03 12:30:00,12.89,12.94,12.87,12.94,67800.0,10.8812,10.9234,10.8643,10.9234,67800.0
2008-03-03 12:35:00,12.93,12.94,12.79,12.8,146500.0,10.915,10.9234,10.7968,10.8052,146500.0
2008-03-03 12:40:00,12.8,12.82,12.77,12.79,96900.0,10.8052,10.8221,10.7799,10.7968,96900.0
2008-03-03 12:45:00,12.78,12.79,12.71,12.71,92000.0,10.7883,10.7968,10.7292,10.7292,92000.0
2008-03-03 12:50:00,12.71,12.74,12.7,12.71,91300.0,10.7292,10.7546,10.7208,10.7292,91300.0
2008-03-03 12:55:00,12.72,12.74,12.66,12.72,87300.0,10.7377,10.7546,10.687,10.7377,87300.0
2008-03-03 13:00:00,12.72,12.76,12.72,12.76,63100.0,10.7377,10.7714,10.7377,10.7714,63100.0
2008-03-03 13:05:00,12.75,12.77,12.72,12.75,63100.0,10.763,10.7799,10.7377,10.763,63100.0
2008-03-03 13:10:00,12.74,12.77,12.72,12.74,36400.0,10.7546,10.7799,10.7377,10.7546,36400.0
2008-03-03 13:15:00,12.74,12.74,12.69,12.69,59100.0,10.7546,10.7546,10.7124,10.7124,59100.0
2008-03-03 13:20:00,12.69,12.73,12.67,12.73,42100.0,10.7124,10.7461,10.6955,10.7461,42100.0
2008-03-03 13:25:00,12.74,12.77,12.73,12.77,24000.0,10.7546,10.7799,10.7461,10.7799,24000.0
2008-03-03 13:30:00,12.77,12.78,12.73,12.73,57100.0,10.7799,10.7883,10.7461,10.7461,57100.0
2008-03-03 13:35:00,12.73,12.77,12.73,12.75,74600.0,10.7461,10.7799,10.7461,10.763,74600.0
2008-03-03 13:40:00,12.76,12.76,12.72,12.76,81500.0,10.7714,10.7714,10.7377,10.7714,81500.0
2008-03-03 13:45:00,12.76,12.86,12.74,12.84,118400.0,10.7714,10.8559,10.7546,10.839,118400.0
2008-03-03 13:50:00,12.84,12.88,12.78,12.8,129300.0,10.839,10.8727,10.7883,10.8052,129300.0
2008-03-03 13:55:00,12.8,12.82,12.73,12.73,79300.0,10.8052,10.8221,10.7461,10.7461,79300.0
2008-03-03 14:00:00,12.73,12.74,12.68,12.69,72100.0,10.7461,10.7546,10.7039,10.7124,72100.0
2008-03-03 14:05:00,12.7,12.72,12.67,12.72,73600.0,10.7208,10.7377,10.6955,10.7377,73600.0
2008-03-03 14:10:00,12.72,12.75,12.69,12.73,80300.0,10.7377,10.763,10.7124,10.7461,80300.0
2008-03-03 14:15:00,12.72,12.72,12.62,12.63,177000.0,10.7377,10.7377,10.6533,10.6617,177000.0
2008-03-03 14:20:00,12.62,12.66,12.62,12.64,85600.0,10.6533,10.687,10.6533,10.6701,85600.0
2008-03-03 14:25:00,12.63,12.65,12.61,12.63,99000.0,10.6617,10.6786,10.6448,10.6617,99000.0
2008-03-03 14:30:00,12.63,12.69,12.62,12.65,111300.0,10.6617,10.7124,10.6533,10.6786,111300.0
2008-03-03 14:35:00,12.64,12.64,12.55,12.55,110700.0,10.6701,10.6701,10.5942,10.5942,110700.0
2008-03-03 14:40:00,12.56,12.61,12.53,12.59,137300.0,10.6026,10.6448,10.5773,10.6279,137300.0
2008-03-03 14:45:00,12.59,12.6,12.55,12.58,71600.0,10.6279,10.6364,10.5942,10.6195,71600.0
2008-03-03 14:50:00,12.57,12.58,12.52,12.52,140400.0,10.6111,10.6195,10.5689,10.5689,140400.0
2008-03-03 14:55:00,12.52,12.53,12.39,12.43,184000.0,10.5689,10.5773,10.4591,10.4929,184000.0
2008-03-03 15:00:00,12.44,12.5,12.43,12.49,99700.0,10.5013,10.552,10.4929,10.5435,99700.0
2008-03-03 15:05:00,12.49,12.5,12.46,12.5,120700.0,10.5435,10.552,10.5182,10.552,120700.0
2008-03-03 15:10:00,12.5,12.52,12.48,12.5,209300.0,10.552,10.5689,10.5351,10.552,209300.0
2008-03-03 15:15:00,12.5,12.54,12.47,12.54,238200.0,10.552,10.5857,10.5266,10.5857,238200.0
2008-03-03 15:20:00,12.54,12.59,12.51,12.57,147500.0,10.5857,10.6279,10.5604,10.6111,147500.0
2008-03-03 15:25:00,12.56,12.58,12.51,12.51,146300.0,10.6026,10.6195,10.5604,10.5604,146300.0
2008-03-03 15:30:00,12.5,12.54,12.49,12.51,204100.0,10.552,10.5857,10.5435,10.5604,204100.0
2008-03-03 15:35:00,12.51,12.53,12.49,12.51,212700.0,10.5604,10.5773,10.5435,10.5604,212700.0
2008-03-03 15:40:00,12.51,12.56,12.49,12.55,247300.0,10.5604,10.6026,10.5435,10.5942,247300.0
2008-03-03 15:45:00,12.54,12.54,12.5,12.52,172200.0,10.5857,10.5857,10.552,10.5689,172200.0
2008-03-03 15:50:00,12.53,12.67,12.52,12.66,247200.0,10.5773,10.6955,10.5689,10.687,247200.0
2008-03-03 15:55:00,12.67,12.67,12.6,12.61,225700.0,10.6955,10.6955,10.6364,10.6448,225700.0
2008-03-04 09:30:00,12.49,12.49,12.16,12.16,127600.0,10.5435,10.5435,10.265,10.265,127600.0
2008-03-04 09:35:00,12.17,12.27,12.15,12.17,154700.0,10.2734,10.3578,10.2565,10.2734,154700.0
2008-03-04 09:40:00,12.17,12.33,12.16,12.33,219300.0,10.2734,10.4085,10.265,10.4085,219300.0
2008-03-04 09:45:00,12.33,12.54,12.33,12.33,294400.0,10.4085,10.5857,10.4085,10.4085,294400.0
2008-03-04 09:50:00,12.36,12.72,12.33,12.63,226200.0,10.4338,10.7377,10.4085,10.6617,226200.0
2008-03-04 09:55:00,12.64,12.77,12.63,12.76,275700.0,10.6701,10.7799,10.6617,10.7714,275700.0
2008-03-04 10:00:00,12.76,12.8,12.7,12.76,290100.0,10.7714,10.8052,10.7208,10.7714,290100.0
2008-03-04 10:05:00,12.76,12.79,12.67,12.68,245800.0,10.7714,10.7968,10.6955,10.7039,245800.0
2008-03-04 10:10:00,12.68,12.74,12.64,12.71,142000.0,10.7039,10.7546,10.6701,10.7292,142000.0
2008-03-04 10:15:00,12.72,12.75,12.65,12.71,121300.0,10.7377,10.763,10.6786,10.7292,121300.0
2008-03-04 10:20:00,12.71,12.78,12.66,12.66,132400.0,10.7292,10.7883,10.687,10.687,132400.0
2008-03-04 10:25:00,12.66,12.67,12.55,12.59,110100.0,10.687,10.6955,10.5942,10.6279,110100.0
2008-03-04 10:30:00,12.59,12.62,12.54,12.57,106400.0,10.6279,10.6533,10.5857,10.6111,106400.0
2008-03-04 10:35:00,12.57,12.59,12.56,12.59,61600.0,10.6111,10.6279,10.6026,10.6279,61600.0
2008-03-04 10:40:00,12.59,12.59,12.41,12.43,95500.0,10.6279,10.6279,10.476,10.4929,95500.0
2008-03-04 10:45:00,12.42,12.44,12.35,12.35,75800.0,10.4844,10.5013,10.4253,10.4253,75800.0
2008-03-04 10:50:00,12.35,12.39,12.34,12.36,86300.0,10.4253,10.4591,10.4169,10.4338,86300.0
2008-03-04 10:55:00,12.35,12.35,12.29,12.29,131500.0,10.4253,10.4253,10.3747,10.3747,131500.0
2008-03-04 11:00:00,12.29,12.35,12.27,12.32,123600.0,10.3747,10.4253,10.3578,10.4,123600.0
2008-03-04 11:05:00,12.33,12.34,12.21,12.24,184300.0,10.4085,10.4169,10.3072,10.3325,184300.0
2008-03-04 11:10:00,12.24,12.4,12.22,12.39,100500.0,10.3325,10.4676,10.3156,10.4591,100500.0
2008-03-04 11:15:00,12.4,12.52,12.4,12.52,108800.0,10.4676,10.5689,10.4676,10.5689,108800.0
2008-03-04 11:20:00,12.52,12.59,12.52,12.56,176600.0,10.5689,10.6279,10.5689,10.6026,176600.0
2008-03-04 11:25:00,12.55,12.6,12.48,12.6,149300.0,10.5942,10.6364,10.5351,10.6364,149300.0
2008-03-04 11:30:00,12.6,12.65,12.55,12.61,86900.0,10.6364,10.6786,10.5942,10.6448,86900.0
2008-03-04 11:35:00,12.61,12.73,12.61,12.71,139900.0,10.6448,10.7461,10.6448,10.7292,139900.0
2008-03-04 11:40:00,12.72,12.77,12.68,12.69,156300.0,10.7377,10.7799,10.7039,10.7124,156300.0
2008-03-04 11:45:00,12.69,12.76,12.69,12.75,143700.0,10.7124,10.7714,10.7124,10.763,143700.0
2008-03-04 11:50:00,12.75,12.76,12.73,12.74,97800.0,10.763,10.7714,10.7461,10.7546,97800.0
2008-03-04 11:55:00,12.74,12.75,12.67,12.7,139500.0,10.7546,10.763,10.6955,10.7208,139500.0
2008-03-04 12:00:00,12.69,12.78,12.69,12.78,111800.0,10.7124,10.7883,10.7124,10.7883,111800.0
2008-03-04 12:05:00,12.78,12.88,12.76,12.85,166900.0,10.7883,10.8727,10.7714,10.8474,166900.0
2008-03-04 12:10:00,12.85,12.89,12.82,12.85,87700.0,10.8474,10.8812,10.8221,10.8474,87700.0
2008-03-04 12:15:00,12.85,12.91,12.83,12.9,227300.0,10.8474,10.8981,10.8305,10.8896,227300.0
2008-03-04 12:20:00,12.9,12.95,12.85,12.88,107800.0,10.8896,10.9318,10.8474,10.8727,107800.0
2008-03-04 12:25:00,12.88,12.93,12.88,12.92,69300.0,10.8727,10.915,10.8727,10.9065,69300.0
2008-03-04 12:30:00,12.93,13.06,12.92,13.06,100400.0,10.915,11.0247,10.9065,11.0247,100400.0
2008-03-04 12:35:00,13.06,13.08,12.99,13.05,77000.0,11.0247,11.0416,10.9656,11.0163,77000.0
2008-03-04 12:40:00,13.05,13.15,13.05,13.11,136800.0,11.0163,11.1007,11.0163,11.0669,136800.0
2008-03-04 12:45:00,13.1,13.12,12.97,12.97,78700.0,11.0585,11.0753,10.9487,10.9487,78700.0
2008-03-04 12:50:00,12.97,13.02,12.92,12.97,95800.0,10.9487,10.9909,10.9065,10.9487,95800.0
2008-03-04 12:55:00,12.97,13.0,12.9,12.93,66600.0,10.9487,10.974,10.8896,10.915,66600.0
2008-03-04 13:00:00,12.92,12.96,12.85,12.85,69200.0,10.9065,10.9403,10.8474,10.8474,69200.0
2008-03-04 13:05:00,12.85,12.89,12.82,12.89,55000.0,10.8474,10.8812,10.8221,10.8812,55000.0
2008-03-04 13:10:00,12.89,12.97,12.88,12.97,41200.0,10.8812,10.9487,10.8727,10.9487,41200.0
2008-03-04 13:15:00,12.98,13.04,12.94,12.95,78500.0,10.9572,11.0078,10.9234,10.9318,78500.0
2008-03-04 13:20:00,12.95,13.02,12.92,12.97,77600.0,10.9318,10.9909,10.9065,10.9487,77600.0
2008-03-04 13:25:00,12.97,13.06,12.97,13.05,69400.0,10.9487,11.0247,10.9487,11.0163,69400.0
2008-03-04 13:30:00,13.06,13.07,12.91,12.92,87300.0,11.0247,11.0331,10.8981,10.9065,87300.0
2008-03-04 13:35:00,12.92,12.92,12.84,12.86,64300.0,10.9065,10.9065,10.839,10.8559,64300.0
2008-03-04 13:40:00,12.85,12.9,12.84,12.85,67200.0,10.8474,10.8896,10.839,10.8474,67200.0
2008-03-04 13:45:00,12.85,12.86,12.79,12.84,95100.0,10.8474,10.8559,10.7968,10.839,95100.0
2008-03-04 13:50:00,12.84,12.85,12.75,12.83,61900.0,10.839,10.8474,10.763,10.8305,61900.0
2008-03-04 13:55:00,12.83,12.83,12.71,12.71,77600.0,10.8305,10.8305,10.7292,10.7292,77600.0
2008-03-04 14:00:00,12.72,12.73,12.63,12.64,98700.0,10.7377,10.7461,10.6617,10.6701,98700.0
2008-03-04 14:05:00,12.64,12.68,12.6,12.61,106600.0,10.6701,10.7039,10.6364,10.6448,106600.0
2008-03-04 14:10:00,12.61,12.64,12.58,12.64,153400.0,10.6448,10.6701,10.6195,10.6701,153400.0
2008-03-04 14:15:00,12.64,12.73,12.6,12.7,185600.0,10.6701,10.7461,10.6364,10.7208,185600.0
2008-03-04 14:20:00,12.7,12.76,12.66,12.75,118100.0,10.7208,10.7714,10.687,10.763,118100.0
2008-03-04 14:25:00,12.76,12.77,12.68,12.68,69100.0,10.7714,10.7799,10.7039,10.7039,69100.0
2008-03-04 14:30:00,12.68,12.69,12.59,12.64,84300.0,10.7039,10.7124,10.6279,10.6701,84300.0
2008-03-04 14:35:00,12.63,12.68,12.6,12.66,46100.0,10.6617,10.7039,10.6364,10.687,46100.0
2008-03-04 14:40:00,12.66,12.86,12.66,12.85,115100.0,10.687,10.8559,10.687,10.8474,115100.0
2008-03-04 14:45:00,12.86,12.92,12.78,12.89,111100.0,10.8559,10.9065,10.7883,10.8812,111100.0
2008-03-04 14:50:00,12.88,12.95,12.81,12.82,133400.0,10.8727,10.9318,10.8137,10.8221,133400.0
2008-03-04 14:55:00,12.82,12.83,12.75,12.83,141700.0,10.8221,10.8305,10.763,10.8305,141700.0
2008-03-04 15:00:00,12.81,13.07,12.78,13.07,136000.0,10.8137,11.0331,10.7883,11.0331,136000.0
2008-03-04 15:05:00,13.07,13.19,13.04,13.12,187000.0,11.0331,11.1344,11.0078,11.0753,187000.0
2008-03-04 15:10:00,13.12,13.12,12.95,13.03,115300.0,11.0753,11.0753,10.9318,10.9994,115300.0
2008-03-04 15:15:00,13.03,13.18,13.02,13.18,99400.0,10.9994,11.126,10.9909,11.126,99400.0
2008-03-04 15:20:00,13.17,13.19,13.0,13.03,260100.0,11.1176,11.1344,10.974,10.9994,260100.0
2008-03-04 15:25:00,13.03,13.03,12.87,12.91,295800.0,10.9994,10.9994,10.8643,10.8981,295800.0
2008-03-04 15:30:00,12.91,12.97,12.89,12.97,224500.0,10.8981,10.9487,10.8812,10.9487,224500.0
2008-03-04 15:35:00,12.97,12.98,12.94,12.98,293400.0,10.9487,10.9572,10.9234,10.9572,293400.0
2008-03-04 15:40:00,12.98,13.0,12.93,12.93,436000.0,10.9572,10.974,10.915,10.915,436000.0
2008-03-04 15:45:00,12.93,12.95,12.87,12.9,299300.0,10.915,10.9318,10.8643,10.8896,299300.0
2008-03-04 15:50:00,12.9,12.9,12.83,12.84,197900.0,10.8896,10.8896,10.8305,10.839,197900.0
2008-03-04 15:55:00,12.84,12.91,12.82,12.88,265500.0,10.839,10.8981,10.8221,10.8727,265500.0
2008-03-05 09:30:00,12.97,13.06,12.96,12.99,52100.0,10.9487,11.0247,10.9403,10.9656,52100.0
2008-03-05 09:35:00,12.99,13.0,12.83,12.89,91800.0,10.9656,10.974,10.8305,10.8812,91800.0
2008-03-05 09:40:00,12.89,12.9,12.69,12.76,95600.0,10.8812,10.8896,10.7124,10.7714,95600.0
2008-03-05 09:45:00,12.76,12.88,12.72,12.85,98700.0,10.7714,10.8727,10.7377,10.8474,98700.0
2008-03-05 09:50:00,12.85,12.92,12.82,12.92,50500.0,10.8474,10.9065,10.8221,10.9065,50500.0
2008-03-05 09:55:00,12.93,12.95,12.89,12.93,93900.0,10.915,10.9318,10.8812,10.915,93900.0
2008-03-05 10:00:00,12.94,13.13,12.93,13.05,174000.0,10.9234,11.0838,10.915,11.0163,174000.0
2008-03-05 10:05:00,13.05,13.06,12.96,13.01,122300.0,11.0163,11.0247,10.9403,10.9825,122300.0
2008-03-05 10:10:00,13.01,13.02,12.92,12.94,419400.0,10.9825,10.9909,10.9065,10.9234,419400.0
2008-03-05 10:15:00,12.95,13.02,12.94,12.99,128600.0,10.9318,10.9909,10.9234,10.9656,128600.0
2008-03-05 10:20:00,12.98,13.1,12.94,13.09,234400.0,10.9572,11.0585,10.9234,11.05,234400.0
2008-03-05 10:25:00,13.1,13.33,13.09,13.23,316200.0,11.0585,11.2526,11.05,11.1682,316200.0
2008-03-05 10:30:00,13.23,13.24,13.03,13.03,193100.0,11.1682,11.1766,10.9994,10.9994,193100.0
2008-03-05 10:35:00,13.04,13.11,13.02,13.07,128100.0,11.0078,11.0669,10.9909,11.0331,128100.0
2008-03-05 10:40:00,13.07,13.19,13.07,13.18,139700.0,11.0331,11.1344,11.0331,11.126,139700.0
2008-03-05 10:45:00,13.18,13.27,13.18,13.27,152200.0,11.126,11.202,11.126,11.202,152200.0
2008-03-05 10:50:00,13.26,13.45,13.26,13.38,247600.0,11.1935,11.3539,11.1935,11.2948,247600.0
2008-03-05 10:55:00,13.38,13.45,13.35,13.41,203800.0,11.2948,11.3539,11.2695,11.3202,203800.0
2008-03-05 11:00:00,13.41,13.43,13.36,13.37,147500.0,11.3202,11.337,11.2779,11.2864,147500.0
2008-03-05 11:05:00,13.36,13.43,13.35,13.37,255400.0,11.2779,11.337,11.2695,11.2864,255400.0
2008-03-05 11:10:00,13.37,13.44,13.36,13.41,126400.0,11.2864,11.3455,11.2779,11.3202,126400.0
2008-03-05 11:15:00,13.41,13.46,13.38,13.41,97700.0,11.3202,11.3624,11.2948,11.3202,97700.0
2008-03-05 11:20:00,13.41,13.43,13.34,13.38,101800.0,11.3202,11.337,11.2611,11.2948,101800.0
2008-03-05 11:25:00,13.38,13.47,13.38,13.47,67100.0,11.2948,11.3708,11.2948,11.3708,67100.0
2008-03-05 11:30:00,13.46,13.48,13.42,13.46,111300.0,11.3624,11.3792,11.3286,11.3624,111300.0
2008-03-05 11:35:00,13.46,13.5,13.45,13.5,72400.0,11.3624,11.3961,11.3539,11.3961,72400.0
2008-03-05 11:40:00,13.5,13.5,13.43,13.46,56300.0,11.3961,11.3961,11.337,11.3624,56300.0
2008-03-05 11:45:00,13.45,13.49,13.39,13.42,55300.0,11.3539,11.3877,11.3033,11.3286,55300.0
2008-03-05 11:50:00,13.42,13.49,13.42,13.46,60100.0,11.3286,11.3877,11.3286,11.3624,60100.0
2008-03-05 11:55:00,13.46,13.5,13.45,13.47,46200.0,11.3624,11.3961,11.3539,11.3708,46200.0
2008-03-05 12:00:00,13.48,13.65,13.48,13.64,196400.0,11.3792,11.5227,11.3792,11.5143,196400.0
2008-03-05 12:05:00,13.64,13.69,13.5,13.55,150300.0,11.5143,11.5565,11.3961,11.4383,150300.0
2008-03-05 12:10:00,13.55,13.6,13.47,13.49,133500.0,11.4383,11.4805,11.3708,11.3877,133500.0
2008-03-05 12:15:00,13.5,13.57,13.48,13.56,144700.0,11.3961,11.4552,11.3792,11.4468,144700.0
2008-03-05 12:20:00,13.56,13.6,13.54,13.6,74800.0,11.4468,11.4805,11.4299,11.4805,74800.0
2008-03-05 12:25:00,13.6,13.6,13.49,13.51,175600.0,11.4805,11.4805,11.3877,11.4046,175600.0
2008-03-05 12:30:00,13.52,13.57,13.35,13.38,135900.0,11.413,11.4552,11.2695,11.2948,135900.0
2008-03-05 12:35:00,13.38,13.39,13.24,13.24,143500.0,11.2948,11.3033,11.1766,11.1766,143500.0
2008-03-05 12:40:00,13.24,13.3,13.19,13.26,219700.0,11.1766,11.2273,11.1344,11.1935,219700.0
2008-03-05 12:45:00,13.26,13.3,13.2,13.24,55500.0,11.1935,11.2273,11.1429,11.1766,55500.0
2008-03-05 12:50:00,13.23,13.26,13.17,13.24,53300.0,11.1682,11.1935,11.1176,11.1766,53300.0
2008-03-05 12:55:00,13.24,13.26,13.17,13.17,82800.0,11.1766,11.1935,11.1176,11.1176,82800.0
2008-03-05 13:00:00,13.17,13.25,13.14,13.24,92700.0,11.1176,11.1851,11.0922,11.1766,92700.0
2008-03-05 13:05:00,13.24,13.32,13.23,13.32,43300.0,11.1766,11.2442,11.1682,11.2442,43300.0
2008-03-05 13:10:00,13.33,13.36,13.24,13.3,75500.0,11.2526,11.2779,11.1766,11.2273,75500.0
2008-03-05 13:15:00,13.29,13.35,13.14,13.17,101600.0,11.2189,11.2695,11.0922,11.1176,101600.0
2008-03-05 13:20:00,13.16,13.16,13.07,13.08,85700.0,11.1091,11.1091,11.0331,11.0416,85700.0
2008-03-05 13:25:00,13.08,13.16,13.08,13.12,74900.0,11.0416,11.1091,11.0416,11.0753,74900.0
2008-03-05 13:30:00,13.12,13.16,13.04,13.04,76700.0,11.0753,11.1091,11.0078,11.0078,76700.0
2008-03-05 13:35:00,13.04,13.35,12.87,12.91,257600.0,11.0078,11.2695,10.8643,10.8981,257600.0
2008-03-05 13:40:00,12.93,13.0,12.88,12.99,94600.0,10.915,10.974,10.8727,10.9656,94600.0
2008-03-05 13:45:00,12.98,13.02,12.94,12.97,61100.0,10.9572,10.9909,10.9234,10.9487,61100.0
2008-03-05 13:50:00,12.96,12.96,12.9,12.91,60500.0,10.9403,10.9403,10.8896,10.8981,60500.0
2008-03-05 13:55:00,12.91,13.03,12.9,13.02,108900.0,10.8981,10.9994,10.8896,10.9909,108900.0
2008-03-05 14:00:00,13.02,13.07,12.94,13.02,97500.0,10.9909,11.0331,10.9234,10.9909,97500.0
2008-03-05 14:05:00,13.02,13.06,12.94,12.97,76800.0,10.9909,11.0247,10.9234,10.9487,76800.0
2008-03-05 14:10:00,12.97,13.02,12.94,13.02,59800.0,10.9487,10.9909,10.9234,10.9909,59800.0
2008-03-05 14:15:00,13.02,13.09,13.02,13.04,72600.0,10.9909,11.05,10.9909,11.0078,72600.0
2008-03-05 14:20:00,13.05,13.08,13.03,13.07,47100.0,11.0163,11.0416,10.9994,11.0331,47100.0
2008-03-05 14:25:00,13.07,13.1,13.04,13.07,56000.0,11.0331,11.0585,11.0078,11.0331,56000.0
2008-03-05 14:30:00,13.07,13.08,13.0,13.01,40900.0,11.0331,11.0416,10.974,10.9825,40900.0
2008-03-05 14:35:00,13.01,13.04,12.99,13.03,90400.0,10.9825,11.0078,10.9656,10.9994,90400.0
2008-03-05 14:40:00,13.03,13.08,13.0,13.03,85600.0,10.9994,11.0416,10.974,10.9994,85600.0
2008-03-05 14:45:00,13.04,13.13,13.03,13.11,87500.0,11.0078,11.0838,10.9994,11.0669,87500.0
2008-03-05 14:50:00,13.12,13.22,13.12,13.14,90000.0,11.0753,11.1598,11.0753,11.0922,90000.0
2008-03-05 14:55:00,13.15,13.16,13.06,13.09,70200.0,11.1007,11.1091,11.0247,11.05,70200.0
2008-03-05 15:00:00,13.09,13.1,13.05,13.09,59500.0,11.05,11.0585,11.0163,11.05,59500.0
2008-03-05 15:05:00,13.09,13.13,13.04,13.07,84500.0,11.05,11.0838,11.0078,11.0331,84500.0
2008-03-05 15:10:00,13.08,13.11,13.06,13.07,67600.0,11.0416,11.0669,11.0247,11.0331,67600.0
2008-03-05 15:15:00,13.06,13.06,12.96,12.99,84000.0,11.0247,11.0247,10.9403,10.9656,84000.0
2008-03-05 15:20:00,12.99,13.07,12.97,13.05,81500.0,10.9656,11.0331,10.9487,11.0163,81500.0
2008-03-05 15:25:00,13.05,13.12,13.01,13.08,107500.0,11.0163,11.0753,10.9825,11.0416,107500.0
2008-03-05 15:30:00,13.09,13.23,13.07,13.19,126400.0,11.05,11.1682,11.0331,11.1344,126400.0
2008-03-05 15:35:00,13.2,13.2,13.08,13.09,65500.0,11.1429,11.1429,11.0416,11.05,65500.0
2008-03-05 15:40:00,13.09,13.13,13.06,13.06,105500.0,11.05,11.0838,11.0247,11.0247,105500.0
2008-03-05 15:45:00,13.06,13.09,13.03,13.05,105300.0,11.0247,11.05,10.9994,11.0163,105300.0
2008-03-05 15:50:00,13.05,13.08,13.03,13.08,84400.0,11.0163,11.0416,10.9994,11.0416,84400.0
2008-03-05 15:55:00,13.07,13.13,13.07,13.09,149900.0,11.0331,11.0838,11.0331,11.05,149900.0
2008-03-06 09:30:00,13.02,13.04,12.8,12.89,71000.0,10.9909,11.0078,10.8052,10.8812,71000.0
2008-03-06 09:35:00,12.89,12.96,12.85,12.88,50700.0,10.8812,10.9403,10.8474,10.8727,50700.0
2008-03-06 09:40:00,12.88,12.93,12.79,12.93,58400.0,10.8727,10.915,10.7968,10.915,58400.0
2008-03-06 09:45:00,12.91,12.93,12.86,12.87,32000.0,10.8981,10.915,10.8559,10.8643,32000.0
2008-03-06 09:50:00,12.87,12.87,12.75,12.8,109700.0,10.8643,10.8643,10.763,10.8052,109700.0
2008-03-06 09:55:00,12.81,12.88,12.77,12.87,114400.0,10.8137,10.8727,10.7799,10.8643,114400.0
2008-03-06 10:00:00,12.88,12.88,12.58,12.65,126000.0,10.8727,10.8727,10.6195,10.6786,126000.0
2008-03-06 10:05:00,12.65,12.67,12.55,12.55,87900.0,10.6786,10.6955,10.5942,10.5942,87900.0
2008-03-06 10:10:00,12.55,12.6,12.51,12.6,93300.0,10.5942,10.6364,10.5604,10.6364,93300.0
2008-03-06 10:15:00,12.59,12.6,12.45,12.45,137900.0,10.6279,10.6364,10.5098,10.5098,137900.0
2008-03-06 10:20:00,12.45,12.51,12.4,12.5,87300.0,10.5098,10.5604,10.4676,10.552,87300.0
2008-03-06 10:25:00,12.48,12.51,12.46,12.47,83000.0,10.5351,10.5604,10.5182,10.5266,83000.0
2008-03-06 10:30:00,12.48,12.51,12.45,12.49,109900.0,10.5351,10.5604,10.5098,10.5435,109900.0
2008-03-06 10:35:00,12.49,12.5,12.42,12.46,93500.0,10.5435,10.552,10.4844,10.5182,93500.0
2008-03-06 10:40:00,12.46,12.47,12.4,12.47,45200.0,10.5182,10.5266,10.4676,10.5266,45200.0
2008-03-06 10:45:00,12.48,12.51,12.41,12.41,61900.0,10.5351,10.5604,10.476,10.476,61900.0
2008-03-06 10:50:00,12.41,12.45,12.35,12.37,67800.0,10.476,10.5098,10.4253,10.4422,67800.0
2008-03-06 10:55:00,12.36,12.4,12.3,12.34,94400.0,10.4338,10.4676,10.3831,10.4169,94400.0
2008-03-06 11:00:00,12.35,12.38,12.33,12.34,43800.0,10.4253,10.4507,10.4085,10.4169,43800.0
2008-03-06 11:05:00,12.34,12.35,12.21,12.21,84000.0,10.4169,10.4253,10.3072,10.3072,84000.0
2008-03-06 11:10:00,12.21,12.28,12.21,12.27,42700.0,10.3072,10.3663,10.3072,10.3578,42700.0
2008-03-06 11:15:00,12.27,12.28,12.22,12.24,30900.0,10.3578,10.3663,10.3156,10.3325,30900.0
2008-03-06 11:20:00,12.25,12.3,12.23,12.24,82500.0,10.3409,10.3831,10.324,10.3325,82500.0
2008-03-06 11:25:00,12.25,12.27,12.19,12.22,74800.0,10.3409,10.3578,10.2903,10.3156,74800.0
2008-03-06 11:30:00,12.22,12.23,12.18,12.2,76900.0,10.3156,10.324,10.2818,10.2987,76900.0
2008-03-06 11:35:00,12.19,12.21,12.15,12.16,103500.0,10.2903,10.3072,10.2565,10.265,103500.0
2008-03-06 11:40:00,12.16,12.22,12.15,12.18,77000.0,10.265,10.3156,10.2565,10.2818,77000.0
2008-03-06 11:45:00,12.18,12.18,12.14,12.15,39000.0,10.2818,10.2818,10.2481,10.2565,39000.0
2008-03-06 11:50:00,12.15,12.2,12.11,12.19,67000.0,10.2565,10.2987,10.2227,10.2903,67000.0
2008-03-06 11:55:00,12.19,12.28,12.19,12.25,47900.0,10.2903,10.3663,10.2903,10.3409,47900.0
2008-03-06 12:00:00,12.24,12.25,12.18,12.19,45300.0,10.3325,10.3409,10.2818,10.2903,45300.0
2008-03-06 12:05:00,12.19,12.19,12.14,12.14,78000.0,10.2903,10.2903,10.2481,10.2481,78000.0
2008-03-06 12:10:00,12.14,12.14,12.04,12.04,117200.0,10.2481,10.2481,10.1637,10.1637,117200.0
2008-03-06 12:15:00,12.04,12.1,12.04,12.09,26600.0,10.1637,10.2143,10.1637,10.2059,26600.0
2008-03-06 12:20:00,12.09,12.15,12.08,12.14,41900.0,10.2059,10.2565,10.1974,10.2481,41900.0
2008-03-06 12:25:00,12.14,12.2,12.14,12.18,20200.0,10.2481,10.2987,10.2481,10.2818,20200.0
2008-03-06 12:30:00,12.19,12.2,12.17,12.2,18800.0,10.2903,10.2987,10.2734,10.2987,18800.0
2008-03-06 12:35:00,12.2,12.23,12.2,12.21,30100.0,10.2987,10.324,10.2987,10.3072,30100.0
2008-03-06 12:40:00,12.22,12.31,12.21,12.3,41800.0,10.3156,10.3916,10.3072,10.3831,41800.0
2008-03-06 12:45:00,12.3,12.3,12.25,12.26,15500.0,10.3831,10.3831,10.3409,10.3494,15500.0
2008-03-06 12:50:00,12.26,12.29,12.23,12.24,44500.0,10.3494,10.3747,10.324,10.3325,44500.0
2008-03-06 12:55:00,12.24,12.24,12.17,12.18,35900.0,10.3325,10.3325,10.2734,10.2818,35900.0
2008-03-06 13:00:00,12.18,12.24,12.18,12.23,79300.0,10.2818,10.3325,10.2818,10.324,79300.0
2008-03-06 13:05:00,12.23,12.32,12.22,12.25,62900.0,10.324,10.4,10.3156,10.3409,62900.0
2008-03-06 13:10:00,12.25,12.28,12.23,12.24,41000.0,10.3409,10.3663,10.324,10.3325,41000.0
2008-03-06 13:15:00,12.23,12.26,12.22,12.24,26900.0,10.324,10.3494,10.3156,10.3325,26900.0
2008-03-06 13:20:00,12.24,12.24,12.17,12.18,28900.0,10.3325,10.3325,10.2734,10.2818,28900.0
2008-03-06 13:25:00,12.18,12.18,12.15,12.15,34300.0,10.2818,10.2818,10.2565,10.2565,34300.0
2008-03-06 13:30:00,12.16,12.19,12.13,12.14,52100.0,10.265,10.2903,10.2396,10.2481,52100.0
2008-03-06 13:35:00,12.13,12.18,12.12,12.17,26300.0,10.2396,10.2818,10.2312,10.2734,26300.0
2008-03-06 13:40:00,12.16,12.2,12.16,12.2,21600.0,10.265,10.2987,10.265,10.2987,21600.0
2008-03-06 13:45:00,12.21,12.25,12.18,12.25,21100.0,10.3072,10.3409,10.2818,10.3409,21100.0
2008-03-06 13:50:00,12.24,12.27,12.21,12.22,53000.0,10.3325,10.3578,10.3072,10.3156,53000.0
2008-03-06 13:55:00,12.22,12.25,12.22,12.24,22100.0,10.3156,10.3409,10.3156,10.3325,22100.0
2008-03-06 14:00:00,12.25,12.28,12.23,12.25,44700.0,10.3409,10.3663,10.324,10.3409,44700.0
2008-03-06 14:05:00,12.25,12.3,12.25,12.28,53400.0,10.3409,10.3831,10.3409,10.3663,53400.0
2008-03-06 14:10:00,12.29,12.3,12.23,12.26,25700.0,10.3747,10.3831,10.324,10.3494,25700.0
2008-03-06 14:15:00,12.26,12.29,12.25,12.25,21200.0,10.3494,10.3747,10.3409,10.3409,21200.0
2008-03-06 14:20:00,12.25,12.25,12.2,12.22,35700.0,10.3409,10.3409,10.2987,10.3156,35700.0
2008-03-06 14:25:00,12.21,12.22,12.17,12.18,31500.0,10.3072,10.3156,10.2734,10.2818,31500.0
2008-03-06 14:30:00,12.18,12.22,12.13,12.17,113900.0,10.2818,10.3156,10.2396,10.2734,113900.0
2008-03-06 14:35:00,12.17,12.22,12.15,12.19,79200.0,10.2734,10.3156,10.2565,10.2903,79200.0
2008-03-06 14:40:00,12.19,12.26,12.14,12.24,118200.0,10.2903,10.3494,10.2481,10.3325,118200.0
2008-03-06 14:45:00,12.24,12.29,12.22,12.27,44500.0,10.3325,10.3747,10.3156,10.3578,44500.0
2008-03-06 14:50:00,12.27,12.28,12.23,12.23,28700.0,10.3578,10.3663,10.324,10.324,28700.0
2008-03-06 14:55:00,12.23,12.23,12.21,12.23,23100.0,10.324,10.324,10.3072,10.324,23100.0
2008-03-06 15:00:00,12.22,12.24,12.17,12.18,61200.0,10.3156,10.3325,10.2734,10.2818,61200.0
2008-03-06 15:05:00,12.18,12.21,12.1,12.1,59000.0,10.2818,10.3072,10.2143,10.2143,59000.0
2008-03-06 15:10:00,12.1,12.13,12.08,12.1,67400.0,10.2143,10.2396,10.1974,10.2143,67400.0
2008-03-06 15:15:00,12.09,12.17,12.09,12.16,109000.0,10.2059,10.2734,10.2059,10.265,109000.0
2008-03-06 15:20:00,12.16,12.21,12.14,12.19,87600.0,10.265,10.3072,10.2481,10.2903,87600.0
2008-03-06 15:25:00,12.19,12.28,12.17,12.27,70100.0,10.2903,10.3663,10.2734,10.3578,70100.0
2008-03-06 15:30:00,12.28,12.36,12.24,12.34,283300.0,10.3663,10.4338,10.3325,10.4169,283300.0
2008-03-06 15:35:00,12.34,12.34,12.23,12.24,109500.0,10.4169,10.4169,10.324,10.3325,109500.0
2008-03-06 15:40:00,12.24,12.31,12.2,12.3,179800.0,10.3325,10.3916,10.2987,10.3831,179800.0
2008-03-06 15:45:00,12.3,12.32,12.27,12.27,247200.0,10.3831,10.4,10.3578,10.3578,247200.0
2008-03-06 15:50:00,12.27,12.28,12.19,12.22,216300.0,10.3578,10.3663,10.2903,10.3156,216300.0
2008-03-06 15:55:00,12.23,12.24,12.15,12.19,140800.0,10.324,10.3325,10.2565,10.2903,140800.0
2008-03-07 09:30:00,11.96,12.05,11.71,11.72,138100.0,10.0961,10.1721,9.8851,9.8935,138100.0
2008-03-07 09:35:00,11.72,12.05,11.72,11.91,145900.0,9.8935,10.1721,9.8935,10.0539,145900.0
2008-03-07 09:40:00,11.9,11.91,11.74,11.86,105900.0,10.0455,10.0539,9.9104,10.0117,105900.0
2008-03-07 09:45:00,11.87,12.34,11.87,12.21,197800.0,10.0201,10.4169,10.0201,10.3072,197800.0
2008-03-07 09:50:00,12.22,12.24,12.1,12.14,110000.0,10.3156,10.3325,10.2143,10.2481,110000.0
2008-03-07 09:55:00,12.14,12.46,12.13,12.35,242800.0,10.2481,10.5182,10.2396,10.4253,242800.0
2008-03-07 10:00:00,12.36,12.37,12.24,12.25,167700.0,10.4338,10.4422,10.3325,10.3409,167700.0
2008-03-07 10:05:00,12.25,12.25,11.9,11.92,200400.0,10.3409,10.3409,10.0455,10.0624,200400.0
2008-03-07 10:10:00,11.92,12.08,11.92,12.08,88700.0,10.0624,10.1974,10.0624,10.1974,88700.0
2008-03-07 10:15:00,12.08,12.3,12.07,12.29,185300.0,10.1974,10.3831,10.189,10.3747,185300.0
2008-03-07 10:20:00,12.3,12.38,12.2,12.22,181200.0,10.3831,10.4507,10.2987,10.3156,181200.0
2008-03-07 10:25:00,12.22,12.27,12.15,12.26,111600.0,10.3156,10.3578,10.2565,10.3494,111600.0
2008-03-07 10:30:00,12.26,12.39,12.26,12.35,98300.0,10.3494,10.4591,10.3494,10.4253,98300.0
2008-03-07 10:35:00,12.36,12.43,12.3,12.43,81300.0,10.4338,10.4929,10.3831,10.4929,81300.0
2008-03-07 10:40:00,12.43,12.49,12.39,12.44,55000.0,10.4929,10.5435,10.4591,10.5013,55000.0
2008-03-07 10:45:00,12.43,12.43,12.33,12.38,45700.0,10.4929,10.4929,10.4085,10.4507,45700.0
2008-03-07 10:50:00,12.39,12.39,12.24,12.25,54600.0,10.4591,10.4591,10.3325,10.3409,54600.0
2008-03-07 10:55:00,12.25,12.25,12.15,12.25,59400.0,10.3409,10.3409,10.2565,10.3409,59400.0
2008-03-07 11:00:00,12.25,12.25,12.1,12.13,50100.0,10.3409,10.3409,10.2143,10.2396,50100.0
2008-03-07 11:05:00,12.12,12.15,12.06,12.13,35100.0,10.2312,10.2565,10.1805,10.2396,35100.0
2008-03-07 11:10:00,12.12,12.17,12.11,12.14,40000.0,10.2312,10.2734,10.2227,10.2481,40000.0
2008-03-07 11:15:00,12.13,12.18,12.12,12.17,40800.0,10.2396,10.2818,10.2312,10.2734,40800.0
2008-03-07 11:20:00,12.17,12.18,12.13,12.16,47200.0,10.2734,10.2818,10.2396,10.265,47200.0
2008-03-07 11:25:00,12.16,12.16,12.04,12.05,53300.0,10.265,10.265,10.1637,10.1721,53300.0
2008-03-07 11:30:00,12.03,12.09,12.03,12.07,36500.0,10.1552,10.2059,10.1552,10.189,36500.0
2008-03-07 11:35:00,12.06,12.08,12.01,12.04,36700.0,10.1805,10.1974,10.1383,10.1637,36700.0
2008-03-07 11:40:00,12.04,12.08,11.93,11.93,57200.0,10.1637,10.1974,10.0708,10.0708,57200.0
2008-03-07 11:45:00,11.93,11.94,11.89,11.92,62100.0,10.0708,10.0792,10.037,10.0624,62100.0
2008-03-07 11:50:00,11.92,11.92,11.85,11.89,70300.0,10.0624,10.0624,10.0033,10.037,70300.0
2008-03-07 11:55:00,11.89,11.97,11.88,11.96,55100.0,10.037,10.1046,10.0286,10.0961,55100.0
2008-03-07 12:00:00,11.96,11.96,11.85,11.86,38900.0,10.0961,10.0961,10.0033,10.0117,38900.0
2008-03-07 12:05:00,11.86,11.87,11.82,11.85,54100.0,10.0117,10.0201,9.9779,10.0033,54100.0
2008-03-07 12:10:00,11.85,11.89,11.81,11.81,63900.0,10.0033,10.037,9.9695,9.9695,63900.0
2008-03-07 12:15:00,11.81,11.88,11.8,11.85,82700.0,9.9695,10.0286,9.9611,10.0033,82700.0
2008-03-07 12:20:00,11.85,11.89,11.85,11.87,68000.0,10.0033,10.037,10.0033,10.0201,68000.0
2008-03-07 12:25:00,11.86,11.86,11.79,11.8,57100.0,10.0117,10.0117,9.9526,9.9611,57100.0
2008-03-07 12:30:00,11.8,11.81,11.73,11.75,78500.0,9.9611,9.9695,9.902,9.9188,78500.0
2008-03-07 12:35:00,11.75,11.75,11.7,11.74,116500.0,9.9188,9.9188,9.8766,9.9104,116500.0
2008-03-07 12:40:00,11.74,11.84,11.73,11.79,86300.0,9.9104,9.9948,9.902,9.9526,86300.0
2008-03-07 12:45:00,11.8,11.85,11.78,11.84,42500.0,9.9611,10.0033,9.9442,9.9948,42500.0
2008-03-07 12:50:00,11.85,11.88,11.76,11.77,65300.0,10.0033,10.0286,9.9273,9.9357,65300.0
2008-03-07 12:55:00,11.78,11.81,11.78,11.8,22600.0,9.9442,9.9695,9.9442,9.9611,22600.0
2008-03-07 13:00:00,11.79,11.79,11.76,11.78,35700.0,9.9526,9.9526,9.9273,9.9442,35700.0
2008-03-07 13:05:00,11.79,11.81,11.78,11.79,40800.0,9.9526,9.9695,9.9442,9.9526,40800.0
2008-03-07 13:10:00,11.79,11.79,11.68,11.69,88900.0,9.9526,9.9526,9.8598,9.8682,88900.0
2008-03-07 13:15:00,11.68,11.68,11.63,11.65,171200.0,9.8598,9.8598,9.8175,9.8344,171200.0
2008-03-07 13:20:00,11.65,11.65,11.6,11.61,152100.0,9.8344,9.8344,9.7922,9.8007,152100.0
2008-03-07 13:25:00,11.61,11.68,11.6,11.67,103100.0,9.8007,9.8598,9.7922,9.8513,103100.0
2008-03-07 13:30:00,11.68,11.68,11.67,11.67,44700.0,9.8598,9.8598,9.8513,9.8513,44700.0
2008-03-07 13:35:00,11.67,11.69,11.63,11.64,63600.0,9.8513,9.8682,9.8175,9.826,63600.0
2008-03-07 13:40:00,11.65,11.65,11.54,11.57,80600.0,9.8344,9.8344,9.7416,9.7669,80600.0
2008-03-07 13:45:00,11.57,11.62,11.56,11.61,50200.0,9.7669,9.8091,9.7585,9.8007,50200.0
2008-03-07 13:50:00,11.61,11.61,11.55,11.56,52300.0,9.8007,9.8007,9.75,9.7585,52300.0
2008-03-07 13:55:00,11.56,11.56,11.42,11.51,248300.0,9.7585,9.7585,9.6403,9.7163,248300.0
2008-03-07 14:00:00,11.52,11.53,11.49,11.5,53200.0,9.7247,9.7331,9.6994,9.7078,53200.0
2008-03-07 14:05:00,11.5,11.61,11.48,11.61,79100.0,9.7078,9.8007,9.6909,9.8007,79100.0
2008-03-07 14:10:00,11.62,11.63,11.57,11.58,91800.0,9.8091,9.8175,9.7669,9.7753,91800.0
2008-03-07 14:15:00,11.58,11.59,11.54,11.55,47500.0,9.7753,9.7838,9.7416,9.75,47500.0
2008-03-07 14:20:00,11.54,11.54,11.45,11.48,89300.0,9.7416,9.7416,9.6656,9.6909,89300.0
2008-03-07 14:25:00,11.49,11.51,11.45,11.5,83000.0,9.6994,9.7163,9.6656,9.7078,83000.0
2008-03-07 14:30:00,11.5,11.51,11.4,11.47,91100.0,9.7078,9.7163,9.6234,9.6825,91100.0
2008-03-07 14:35:00,11.46,11.47,11.41,11.43,43100.0,9.674,9.6825,9.6318,9.6487,43100.0
2008-03-07 14:40:00,11.42,11.54,11.41,11.54,62600.0,9.6403,9.7416,9.6318,9.7416,62600.0
2008-03-07 14:45:00,11.55,11.59,11.53,11.58,31200.0,9.75,9.7838,9.7331,9.7753,31200.0
2008-03-07 14:50:00,11.59,11.59,11.53,11.54,55200.0,9.7838,9.7838,9.7331,9.7416,55200.0
2008-03-07 14:55:00,11.54,11.66,11.46,11.65,106800.0,9.7416,9.8429,9.674,9.8344,106800.0
2008-03-07 15:00:00,11.66,11.76,11.58,11.58,201400.0,9.8429,9.9273,9.7753,9.7753,201400.0
2008-03-07 15:05:00,11.59,11.74,11.59,11.72,142700.0,9.7838,9.9104,9.7838,9.8935,142700.0
2008-03-07 15:10:00,11.72,11.8,11.69,11.77,160100.0,9.8935,9.9611,9.8682,9.9357,160100.0
2008-03-07 15:15:00,11.77,11.98,11.72,11.97,257500.0,9.9357,10.113,9.8935,10.1046,257500.0
2008-03-07 15:20:00,11.98,12.1,11.96,12.02,451900.0,10.113,10.2143,10.0961,10.1468,451900.0
2008-03-07 15:25:00,12.02,12.07,11.99,12.0,426900.0,10.1468,10.189,10.1214,10.1299,426900.0
2008-03-07 15:30:00,12.0,12.01,11.75,11.77,248500.0,10.1299,10.1383,9.9188,9.9357,248500.0
2008-03-07 15:35:00,11.77,11.9,11.76,11.83,158800.0,9.9357,10.0455,9.9273,9.9864,158800.0
2008-03-07 15:40:00,11.82,11.87,11.74,11.82,166000.0,9.9779,10.0201,9.9104,9.9779,166000.0
2008-03-07 15:45:00,11.83,11.89,11.76,11.76,127800.0,9.9864,10.037,9.9273,9.9273,127800.0
2008-03-07 15:50:00,11.77,11.9,11.74,11.85,198200.0,9.9357,10.0455,9.9104,10.0033,198200.0
2008-03-07 15:55:00,11.85,11.88,11.82,11.85,148700.0,10.0033,10.0286,9.9779,10.0033,148700.0
2008-03-10 09:30:00,11.9,11.98,11.85,11.89,61700.0,10.0455,10.113,10.0033,10.037,61700.0
2008-03-10 09:35:00,11.88,11.91,11.76,11.79,127800.0,10.0286,10.0539,9.9273,9.9526,127800.0
2008-03-10 09:40:00,11.8,11.87,11.75,11.84,96100.0,9.9611,10.0201,9.9188,9.9948,96100.0
2008-03-10 09:45:00,11.84,11.93,11.84,11.86,68400.0,9.9948,10.0708,9.9948,10.0117,68400.0
2008-03-10 09:50:00,11.88,11.96,11.82,11.95,97700.0,10.0286,10.0961,9.9779,10.0877,97700.0
2008-03-10 09:55:00,11.96,12.16,11.96,12.15,72200.0,10.0961,10.265,10.0961,10.2565,72200.0
2008-03-10 10:00:00,12.15,12.32,12.15,12.28,202600.0,10.2565,10.4,10.2565,10.3663,202600.0
2008-03-10 10:05:00,12.28,12.31,12.18,12.29,196800.0,10.3663,10.3916,10.2818,10.3747,196800.0
2008-03-10 10:10:00,12.29,12.39,12.28,12.3,169100.0,10.3747,10.4591,10.3663,10.3831,169100.0
2008-03-10 10:15:00,12.3,12.37,12.25,12.25,130100.0,10.3831,10.4422,10.3409,10.3409,130100.0
2008-03-10 10:20:00,12.25,12.27,12.11,12.11,123300.0,10.3409,10.3578,10.2227,10.2227,123300.0
2008-03-10 10:25:00,12.11,12.17,12.09,12.17,120900.0,10.2227,10.2734,10.2059,10.2734,120900.0
2008-03-10 10:30:00,12.17,12.26,12.17,12.26,148700.0,10.2734,10.3494,10.2734,10.3494,148700.0
2008-03-10 10:35:00,12.26,12.3,12.24,12.29,151700.0,10.3494,10.3831,10.3325,10.3747,151700.0
2008-03-10 10:40:00,12.29,12.3,12.23,12.26,204500.0,10.3747,10.3831,10.324,10.3494,204500.0
2008-03-10 10:45:00,12.28,12.37,12.28,12.36,160900.0,10.3663,10.4422,10.3663,10.4338,160900.0
2008-03-10 10:50:00,12.37,12.44,12.31,12.39,142000.0,10.4422,10.5013,10.3916,10.4591,142000.0
2008-03-10 10:55:00,12.38,12.39,12.26,12.29,69400.0,10.4507,10.4591,10.3494,10.3747,69400.0
2008-03-10 11:00:00,12.28,12.4,12.26,12.31,115400.0,10.3663,10.4676,10.3494,10.3916,115400.0
2008-03-10 11:05:00,12.32,12.33,12.14,12.14,134600.0,10.4,10.4085,10.2481,10.2481,134600.0
2008-03-10 11:10:00,12.15,12.17,12.04,12.05,133900.0,10.2565,10.2734,10.1637,10.1721,133900.0
2008-03-10 11:15:00,12.05,12.05,12.01,12.02,61100.0,10.1721,10.1721,10.1383,10.1468,61100.0
2008-03-10 11:20:00,12.03,12.03,11.86,11.86,187100.0,10.1552,10.1552,10.0117,10.0117,187100.0
2008-03-10 11:25:00,11.86,11.89,11.72,11.78,117400.0,10.0117,10.037,9.8935,9.9442,117400.0
2008-03-10 11:30:00,11.79,11.82,11.67,11.73,203300.0,9.9526,9.9779,9.8513,9.902,203300.0
2008-03-10 11:35:00,11.73,11.84,11.69,11.69,99600.0,9.902,9.9948,9.8682,9.8682,99600.0
2008-03-10 11:40:00,11.7,11.74,11.59,11.59,168700.0,9.8766,9.9104,9.7838,9.7838,168700.0
2008-03-10 11:45:00,11.59,11.64,11.54,11.6,131700.0,9.7838,9.826,9.7416,9.7922,131700.0
2008-03-10 11:50:00,11.61,11.85,11.61,11.82,180100.0,9.8007,10.0033,9.8007,9.9779,180100.0
2008-03-10 11:55:00,11.82,11.93,11.81,11.92,131500.0,9.9779,10.0708,9.9695,10.0624,131500.0
2008-03-10 12:00:00,11.92,11.93,11.74,11.75,140100.0,10.0624,10.0708,9.9104,9.9188,140100.0
2008-03-10 12:05:00,11.74,11.79,11.7,11.77,91800.0,9.9104,9.9526,9.8766,9.9357,91800.0
2008-03-10 12:10:00,11.78,11.88,11.77,11.85,109800.0,9.9442,10.0286,9.9357,10.0033,109800.0
2008-03-10 12:15:00,11.85,11.86,11.71,11.83,115600.0,10.0033,10.0117,9.8851,9.9864,115600.0
2008-03-10 12:20:00,11.83,11.92,11.81,11.87,88500.0,9.9864,10.0624,9.9695,10.0201,88500.0
2008-03-10 12:25:00,11.87,11.88,11.76,11.82,61800.0,10.0201,10.0286,9.9273,9.9779,61800.0
2008-03-10 12:30:00,11.82,11.9,11.79,11.88,59200.0,9.9779,10.0455,9.9526,10.0286,59200.0
2008-03-10 12:35:00,11.88,11.98,11.88,11.95,141200.0,10.0286,10.113,10.0286,10.0877,141200.0
2008-03-10 12:40:00,11.95,11.97,11.91,11.92,51600.0,10.0877,10.1046,10.0539,10.0624,51600.0
2008-03-10 12:45:00,11.91,11.95,11.87,11.87,105300.0,10.0539,10.0877,10.0201,10.0201,105300.0
2008-03-10 12:50:00,11.86,12.0,11.86,11.99,107900.0,10.0117,10.1299,10.0117,10.1214,107900.0
2008-03-10 12:55:00,11.99,12.06,11.97,11.97,84000.0,10.1214,10.1805,10.1046,10.1046,84000.0
2008-03-10 13:00:00,11.98,12.06,11.98,12.05,67600.0,10.113,10.1805,10.113,10.1721,67600.0
2008-03-10 13:05:00,12.06,12.13,12.05,12.08,345100.0,10.1805,10.2396,10.1721,10.1974,345100.0
2008-03-10 13:10:00,12.08,12.12,12.07,12.12,153900.0,10.1974,10.2312,10.189,10.2312,153900.0
2008-03-10 13:15:00,12.12,12.17,12.07,12.07,201600.0,10.2312,10.2734,10.189,10.189,201600.0
2008-03-10 13:20:00,12.07,12.07,12.0,12.0,51600.0,10.189,10.189,10.1299,10.1299,51600.0
2008-03-10 13:25:00,12.01,12.02,11.95,11.98,69300.0,10.1383,10.1468,10.0877,10.113,69300.0
2008-03-10 13:30:00,11.99,12.04,11.96,11.98,71300.0,10.1214,10.1637,10.0961,10.113,71300.0
2008-03-10 13:35:00,11.99,11.99,11.91,11.91,55000.0,10.1214,10.1214,10.0539,10.0539,55000.0
2008-03-10 13:40:00,11.91,11.95,11.87,11.94,73700.0,10.0539,10.0877,10.0201,10.0792,73700.0
2008-03-10 13:45:00,11.94,11.95,11.88,11.89,41100.0,10.0792,10.0877,10.0286,10.037,41100.0
2008-03-10 13:50:00,11.88,11.92,11.87,11.87,32900.0,10.0286,10.0624,10.0201,10.0201,32900.0
2008-03-10 13:55:00,11.87,11.87,11.76,11.77,75400.0,10.0201,10.0201,9.9273,9.9357,75400.0
2008-03-10 14:00:00,11.77,11.84,11.73,11.82,119600.0,9.9357,9.9948,9.902,9.9779,119600.0
2008-03-10 14:05:00,11.81,11.85,11.76,11.79,104700.0,9.9695,10.0033,9.9273,9.9526,104700.0
2008-03-10 14:10:00,11.78,11.85,11.78,11.82,105100.0,9.9442,10.0033,9.9442,9.9779,105100.0
2008-03-10 14:15:00,11.83,11.86,11.79,11.8,60400.0,9.9864,10.0117,9.9526,9.9611,60400.0
2008-03-10 14:20:00,11.8,11.81,11.7,11.72,86800.0,9.9611,9.9695,9.8766,9.8935,86800.0
2008-03-10 14:25:00,11.72,11.8,11.7,11.8,79500.0,9.8935,9.9611,9.8766,9.9611,79500.0
2008-03-10 14:30:00,11.8,11.87,11.78,11.85,83600.0,9.9611,10.0201,9.9442,10.0033,83600.0
2008-03-10 14:35:00,11.86,11.89,11.84,11.87,118600.0,10.0117,10.037,9.9948,10.0201,118600.0
2008-03-10 14:40:00,11.87,11.87,11.77,11.77,130100.0,10.0201,10.0201,9.9357,9.9357,130100.0
2008-03-10 14:45:00,11.76,11.78,11.74,11.74,111500.0,9.9273,9.9442,9.9104,9.9104,111500.0
2008-03-10 14:50:00,11.74,11.83,11.74,11.81,118700.0,9.9104,9.9864,9.9104,9.9695,118700.0
2008-03-10 14:55:00,11.81,11.82,11.73,11.79,93600.0,9.9695,9.9779,9.902,9.9526,93600.0
2008-03-10 15:00:00,11.78,11.81,11.74,11.77,122400.0,9.9442,9.9695,9.9104,9.9357,122400.0
2008-03-10 15:05:00,11.77,11.83,11.76,11.81,137300.0,9.9357,9.9864,9.9273,9.9695,137300.0
2008-03-10 15:10:00,11.81,11.83,11.75,11.79,135400.0,9.9695,9.9864,9.9188,9.9526,135400.0
2008-03-10 15:15:00,11.79,11.8,11.75,11.77,118800.0,9.9526,9.9611,9.9188,9.9357,118800.0
2008-03-10 15:20:00,11.78,11.79,11.75,11.77,129800.0,9.9442,9.9526,9.9188,9.9357,129800.0
2008-03-10 15:25:00,11.77,11.8,11.74,11.79,140500.0,9.9357,9.9611,9.9104,9.9526,140500.0
2008-03-10 15:30:00,11.79,11.8,11.75,11.78,135900.0,9.9526,9.9611,9.9188,9.9442,135900.0
2008-03-10 15:35:00,11.78,11.79,11.7,11.7,144500.0,9.9442,9.9526,9.8766,9.8766,144500.0
2008-03-10 15:40:00,11.7,11.81,11.65,11.76,181100.0,9.8766,9.9695,9.8344,9.9273,181100.0
2008-03-10 15:45:00,11.77,11.85,11.74,11.78,202000.0,9.9357,10.0033,9.9104,9.9442,202000.0
2008-03-10 15:50:00,11.77,11.79,11.74,11.79,192000.0,9.9357,9.9526,9.9104,9.9526,192000.0
2008-03-10 15:55:00,11.79,11.8,11.73,11.77,229600.0,9.9526,9.9611,9.902,9.9357,229600.0
2008-03-11 09:30:00,12.5,12.66,12.38,12.64,170400.0,10.552,10.687,10.4507,10.6701,170400.0
2008-03-11 09:35:00,12.65,12.8,12.54,12.56,195900.0,10.6786,10.8052,10.5857,10.6026,195900.0
2008-03-11 09:40:00,12.56,12.64,12.55,12.58,129300.0,10.6026,10.6701,10.5942,10.6195,129300.0
2008-03-11 09:45:00,12.58,12.6,12.37,12.39,130500.0,10.6195,10.6364,10.4422,10.4591,130500.0
2008-03-11 09:50:00,12.39,12.4,12.3,12.31,101100.0,10.4591,10.4676,10.3831,10.3916,101100.0
2008-03-11 09:55:00,12.31,12.36,12.28,12.28,134100.0,10.3916,10.4338,10.3663,10.3663,134100.0
2008-03-11 10:00:00,12.27,12.3,12.15,12.18,271900.0,10.3578,10.3831,10.2565,10.2818,271900.0
2008-03-11 10:05:00,12.18,12.18,12.07,12.09,166200.0,10.2818,10.2818,10.189,10.2059,166200.0
2008-03-11 10:10:00,12.09,12.21,12.07,12.15,205900.0,10.2059,10.3072,10.189,10.2565,205900.0
2008-03-11 10:15:00,12.15,12.15,11.91,11.93,419700.0,10.2565,10.2565,10.0539,10.0708,419700.0
2008-03-11 10:20:00,11.93,11.97,11.83,11.94,335100.0,10.0708,10.1046,9.9864,10.0792,335100.0
2008-03-11 10:25:00,11.95,12.0,11.92,11.95,123200.0,10.0877,10.1299,10.0624,10.0877,123200.0
2008-03-11 10:30:00,11.96,11.98,11.92,11.92,50300.0,10.0961,10.113,10.0624,10.0624,50300.0
2008-03-11 10:35:00,11.92,11.97,11.84,11.92,386900.0,10.0624,10.1046,9.9948,10.0624,386900.0
2008-03-11 10:40:00,11.91,12.05,11.89,11.99,263600.0,10.0539,10.1721,10.037,10.1214,263600.0
2008-03-11 10:45:00,11.99,11.99,11.85,11.86,126100.0,10.1214,10.1214,10.0033,10.0117,126100.0
2008-03-11 10:50:00,11.86,11.89,11.82,11.88,61100.0,10.0117,10.037,9.9779,10.0286,61100.0
2008-03-11 10:55:00,11.88,11.98,11.87,11.9,222000.0,10.0286,10.113,10.0201,10.0455,222000.0
2008-03-11 11:00:00,11.91,11.93,11.88,11.92,106800.0,10.0539,10.0708,10.0286,10.0624,106800.0
2008-03-11 11:05:00,11.92,11.93,11.83,11.88,89200.0,10.0624,10.0708,9.9864,10.0286,89200.0
2008-03-11 11:10:00,11.88,11.97,11.88,11.89,107000.0,10.0286,10.1046,10.0286,10.037,107000.0
2008-03-11 11:15:00,11.89,11.95,11.85,11.94,211000.0,10.037,10.0877,10.0033,10.0792,211000.0
2008-03-11 11:20:00,11.94,11.94,11.91,11.94,108900.0,10.0792,10.0792,10.0539,10.0792,108900.0
2008-03-11 11:25:00,11.93,12.01,11.92,11.99,176900.0,10.0708,10.1383,10.0624,10.1214,176900.0
2008-03-11 11:30:00,11.99,12.08,11.96,12.07,93700.0,10.1214,10.1974,10.0961,10.189,93700.0
2008-03-11 11:35:00,12.08,12.08,12.05,12.07,179100.0,10.1974,10.1974,10.1721,10.189,179100.0
2008-03-11 11:40:00,12.07,12.08,11.99,11.99,90400.0,10.189,10.1974,10.1214,10.1214,90400.0
2008-03-11 11:45:00,11.99,11.99,11.85,11.92,96300.0,10.1214,10.1214,10.0033,10.0624,96300.0
2008-03-11 11:50:00,11.91,11.97,11.87,11.95,138500.0,10.0539,10.1046,10.0201,10.0877,138500.0
2008-03-11 11:55:00,11.95,11.95,11.82,11.85,168700.0,10.0877,10.0877,9.9779,10.0033,168700.0
2008-03-11 12:00:00,11.86,11.89,11.83,11.84,94900.0,10.0117,10.037,9.9864,9.9948,94900.0
2008-03-11 12:05:00,11.83,11.88,11.82,11.88,72100.0,9.9864,10.0286,9.9779,10.0286,72100.0
2008-03-11 12:10:00,11.88,11.93,11.86,11.91,124700.0,10.0286,10.0708,10.0117,10.0539,124700.0
2008-03-11 12:15:00,11.92,11.94,11.9,11.93,241000.0,10.0624,10.0792,10.0455,10.0708,241000.0
2008-03-11 12:20:00,11.93,12.04,11.91,12.01,509900.0,10.0708,10.1637,10.0539,10.1383,509900.0
2008-03-11 12:25:00,12.01,12.01,11.87,11.95,143000.0,10.1383,10.1383,10.0201,10.0877,143000.0
2008-03-11 12:30:00,11.95,11.96,11.86,11.89,63000.0,10.0877,10.0961,10.0117,10.037,63000.0
2008-03-11 12:35:00,11.89,11.89,11.82,11.85,93500.0,10.037,10.037,9.9779,10.0033,93500.0
2008-03-11 12:40:00,11.84,11.84,11.73,11.76,126200.0,9.9948,9.9948,9.902,9.9273,126200.0
2008-03-11 12:45:00,11.75,11.76,11.67,11.68,72900.0,9.9188,9.9273,9.8513,9.8598,72900.0
2008-03-11 12:50:00,11.67,11.75,11.63,11.68,52000.0,9.8513,9.9188,9.8175,9.8598,52000.0
2008-03-11 12:55:00,11.69,11.84,11.69,11.79,123400.0,9.8682,9.9948,9.8682,9.9526,123400.0
2008-03-11 13:00:00,11.79,11.87,11.74,11.79,81200.0,9.9526,10.0201,9.9104,9.9526,81200.0
2008-03-11 13:05:00,11.79,11.83,11.77,11.78,57100.0,9.9526,9.9864,9.9357,9.9442,57100.0
2008-03-11 13:10:00,11.78,11.9,11.73,11.84,74800.0,9.9442,10.0455,9.902,9.9948,74800.0
2008-03-11 13:15:00,11.84,11.98,11.81,11.97,97100.0,9.9948,10.113,9.9695,10.1046,97100.0
2008-03-11 13:20:00,11.98,12.02,11.91,12.02,83500.0,10.113,10.1468,10.0539,10.1468,83500.0
2008-03-11 13:25:00,12.02,12.04,11.99,12.0,99400.0,10.1468,10.1637,10.1214,10.1299,99400.0
2008-03-11 13:30:00,11.99,12.0,11.94,11.97,46700.0,10.1214,10.1299,10.0792,10.1046,46700.0
2008-03-11 13:35:00,11.96,11.99,11.93,11.94,25100.0,10.0961,10.1214,10.0708,10.0792,25100.0
2008-03-11 13:40:00,11.93,11.96,11.91,11.94,19600.0,10.0708,10.0961,10.0539,10.0792,19600.0
2008-03-11 13:45:00,11.94,11.97,11.89,11.96,70000.0,10.0792,10.1046,10.037,10.0961,70000.0
2008-03-11 13:50:00,11.96,12.03,11.92,12.02,44400.0,10.0961,10.1552,10.0624,10.1468,44400.0
2008-03-11 13:55:00,12.02,12.16,12.02,12.11,138400.0,10.1468,10.265,10.1468,10.2227,138400.0
2008-03-11 14:00:00,12.12,12.12,12.04,12.07,62500.0,10.2312,10.2312,10.1637,10.189,62500.0
2008-03-11 14:05:00,12.07,12.11,12.05,12.1,120500.0,10.189,10.2227,10.1721,10.2143,120500.0
2008-03-11 14:10:00,12.1,12.2,12.1,12.19,266500.0,10.2143,10.2987,10.2143,10.2903,266500.0
2008-03-11 14:15:00,12.19,12.26,12.18,12.2,226500.0,10.2903,10.3494,10.2818,10.2987,226500.0
2008-03-11 14:20:00,12.2,12.22,12.13,12.16,115700.0,10.2987,10.3156,10.2396,10.265,115700.0
2008-03-11 14:25:00,12.16,12.17,12.14,12.14,82900.0,10.265,10.2734,10.2481,10.2481,82900.0
2008-03-11 14:30:00,12.14,12.2,12.13,12.18,146400.0,10.2481,10.2987,10.2396,10.2818,146400.0
2008-03-11 14:35:00,12.18,12.29,12.16,12.29,284400.0,10.2818,10.3747,10.265,10.3747,284400.0
2008-03-11 14:40:00,12.28,12.4,12.26,12.34,256800.0,10.3663,10.4676,10.3494,10.4169,256800.0
2008-03-11 14:45:00,12.33,12.41,12.33,12.4,294700.0,10.4085,10.476,10.4085,10.4676,294700.0
2008-03-11 14:50:00,12.4,12.5,12.39,12.5,399700.0,10.4676,10.552,10.4591,10.552,399700.0
2008-03-11 14:55:00,12.5,12.5,12.35,12.36,239300.0,10.552,10.552,10.4253,10.4338,239300.0
2008-03-11 15:00:00,12.35,12.4,12.33,12.38,348000.0,10.4253,10.4676,10.4085,10.4507,348000.0
2008-03-11 15:05:00,12.39,12.41,12.35,12.37,149300.0,10.4591,10.476,10.4253,10.4422,149300.0
2008-03-11 15:10:00,12.36,12.41,12.35,12.39,145200.0,10.4338,10.476,10.4253,10.4591,145200.0
2008-03-11 15:15:00,12.4,12.44,12.39,12.44,86900.0,10.4676,10.5013,10.4591,10.5013,86900.0
2008-03-11 15:20:00,12.45,12.45,12.4,12.42,153100.0,10.5098,10.5098,10.4676,10.4844,153100.0
2008-03-11 15:25:00,12.42,12.44,12.39,12.42,173800.0,10.4844,10.5013,10.4591,10.4844,173800.0
2008-03-11 15:30:00,12.42,12.45,12.39,12.42,247600.0,10.4844,10.5098,10.4591,10.4844,247600.0
2008-03-11 15:35:00,12.41,12.44,12.38,12.44,275100.0,10.476,10.5013,10.4507,10.5013,275100.0
2008-03-11 15:40:00,12.44,12.48,12.39,12.41,189600.0,10.5013,10.5351,10.4591,10.476,189600.0
2008-03-11 15:45:00,12.41,12.46,12.4,12.41,176100.0,10.476,10.5182,10.4676,10.476,176100.0
2008-03-11 15:50:00,12.41,12.44,12.35,12.44,481700.0,10.476,10.5013,10.4253,10.5013,481700.0
2008-03-11 15:55:00,12.43,12.51,12.42,12.5,403900.0,10.4929,10.5604,10.4844,10.552,403900.0
2008-03-12 09:30:00,12.62,12.7,12.5,12.53,88500.0,10.6533,10.7208,10.552,10.5773,88500.0
2008-03-12 09:35:00,12.52,12.57,12.52,12.52,51100.0,10.5689,10.6111,10.5689,10.5689,51100.0
2008-03-12 09:40:00,12.53,12.54,12.26,12.26,143500.0,10.5773,10.5857,10.3494,10.3494,143500.0
2008-03-12 09:45:00,12.26,12.27,12.07,12.15,166700.0,10.3494,10.3578,10.189,10.2565,166700.0
2008-03-12 09:50:00,12.16,12.17,12.01,12.08,128700.0,10.265,10.2734,10.1383,10.1974,128700.0
2008-03-12 09:55:00,12.08,12.25,12.06,12.21,160900.0,10.1974,10.3409,10.1805,10.3072,160900.0
2008-03-12 10:00:00,12.22,12.24,12.07,12.08,94500.0,10.3156,10.3325,10.189,10.1974,94500.0
2008-03-12 10:05:00,12.07,12.16,12.01,12.04,172000.0,10.189,10.265,10.1383,10.1637,172000.0
2008-03-12 10:10:00,12.03,12.13,12.03,12.09,129200.0,10.1552,10.2396,10.1552,10.2059,129200.0
2008-03-12 10:15:00,12.1,12.1,12.05,12.06,84000.0,10.2143,10.2143,10.1721,10.1805,84000.0
2008-03-12 10:20:00,12.08,12.12,12.03,12.03,101700.0,10.1974,10.2312,10.1552,10.1552,101700.0
2008-03-12 10:25:00,12.04,12.08,11.95,11.95,76300.0,10.1637,10.1974,10.0877,10.0877,76300.0
2008-03-12 10:30:00,11.97,12.12,11.97,12.11,65200.0,10.1046,10.2312,10.1046,10.2227,65200.0
2008-03-12 10:35:00,12.11,12.28,12.11,12.28,97900.0,10.2227,10.3663,10.2227,10.3663,97900.0
2008-03-12 10:40:00,12.28,12.28,12.24,12.28,75300.0,10.3663,10.3663,10.3325,10.3663,75300.0
2008-03-12 10:45:00,12.27,12.31,12.26,12.28,94100.0,10.3578,10.3916,10.3494,10.3663,94100.0
2008-03-12 10:50:00,12.28,12.31,12.25,12.27,53000.0,10.3663,10.3916,10.3409,10.3578,53000.0
2008-03-12 10:55:00,12.27,12.29,12.26,12.28,52000.0,10.3578,10.3747,10.3494,10.3663,52000.0
2008-03-12 11:00:00,12.28,12.31,12.27,12.31,35300.0,10.3663,10.3916,10.3578,10.3916,35300.0
2008-03-12 11:05:00,12.31,12.33,12.29,12.3,138500.0,10.3916,10.4085,10.3747,10.3831,138500.0
2008-03-12 11:10:00,12.3,12.48,12.29,12.47,92100.0,10.3831,10.5351,10.3747,10.5266,92100.0
2008-03-12 11:15:00,12.47,12.51,12.39,12.47,214400.0,10.5266,10.5604,10.4591,10.5266,214400.0
2008-03-12 11:20:00,12.46,12.48,12.39,12.46,117000.0,10.5182,10.5351,10.4591,10.5182,117000.0
2008-03-12 11:25:00,12.45,12.51,12.45,12.47,57700.0,10.5098,10.5604,10.5098,10.5266,57700.0
2008-03-12 11:30:00,12.47,12.53,12.4,12.44,113200.0,10.5266,10.5773,10.4676,10.5013,113200.0
2008-03-12 11:35:00,12.44,12.46,12.43,12.45,31500.0,10.5013,10.5182,10.4929,10.5098,31500.0
2008-03-12 11:40:00,12.45,12.51,12.45,12.5,35300.0,10.5098,10.5604,10.5098,10.552,35300.0
2008-03-12 11:45:00,12.5,12.5,12.4,12.41,52500.0,10.552,10.552,10.4676,10.476,52500.0
2008-03-12 11:50:00,12.41,12.41,12.33,12.38,98600.0,10.476,10.476,10.4085,10.4507,98600.0
2008-03-12 11:55:00,12.38,12.45,12.37,12.44,62500.0,10.4507,10.5098,10.4422,10.5013,62500.0
2008-03-12 12:00:00,12.44,12.46,12.42,12.44,28100.0,10.5013,10.5182,10.4844,10.5013,28100.0
2008-03-12 12:05:00,12.45,12.45,12.32,12.43,83500.0,10.5098,10.5098,10.4,10.4929,83500.0
2008-03-12 12:10:00,12.43,12.44,12.4,12.4,31000.0,10.4929,10.5013,10.4676,10.4676,31000.0
2008-03-12 12:15:00,12.42,12.42,12.29,12.3,63100.0,10.4844,10.4844,10.3747,10.3831,63100.0
2008-03-12 12:20:00,12.31,12.31,12.26,12.28,56600.0,10.3916,10.3916,10.3494,10.3663,56600.0
2008-03-12 12:25:00,12.28,12.32,12.27,12.28,56800.0,10.3663,10.4,10.3578,10.3663,56800.0
2008-03-12 12:30:00,12.28,12.33,12.25,12.28,52600.0,10.3663,10.4085,10.3409,10.3663,52600.0
2008-03-12 12:35:00,12.27,12.31,12.25,12.29,25300.0,10.3578,10.3916,10.3409,10.3747,25300.0
2008-03-12 12:40:00,12.3,12.31,12.28,12.29,19500.0,10.3831,10.3916,10.3663,10.3747,19500.0
2008-03-12 12:45:00,12.28,12.28,12.09,12.12,122000.0,10.3663,10.3663,10.2059,10.2312,122000.0
2008-03-12 12:50:00,12.12,12.21,12.12,12.21,82700.0,10.2312,10.3072,10.2312,10.3072,82700.0
2008-03-12 12:55:00,12.21,12.22,12.17,12.19,50700.0,10.3072,10.3156,10.2734,10.2903,50700.0
2008-03-12 13:00:00,12.19,12.23,12.15,12.16,71900.0,10.2903,10.324,10.2565,10.265,71900.0
2008-03-12 13:05:00,12.16,12.17,12.12,12.12,29900.0,10.265,10.2734,10.2312,10.2312,29900.0
2008-03-12 13:10:00,12.12,12.13,12.09,12.11,35900.0,10.2312,10.2396,10.2059,10.2227,35900.0
2008-03-12 13:15:00,12.1,12.15,12.08,12.12,24500.0,10.2143,10.2565,10.1974,10.2312,24500.0
2008-03-12 13:20:00,12.13,12.25,12.12,12.25,50400.0,10.2396,10.3409,10.2312,10.3409,50400.0
2008-03-12 13:25:00,12.25,12.27,12.15,12.15,75700.0,10.3409,10.3578,10.2565,10.2565,75700.0
2008-03-12 13:30:00,12.15,12.16,12.12,12.12,46300.0,10.2565,10.265,10.2312,10.2312,46300.0
2008-03-12 13:35:00,12.12,12.13,12.04,12.04,54000.0,10.2312,10.2396,10.1637,10.1637,54000.0
2008-03-12 13:40:00,12.05,12.08,11.99,12.0,56100.0,10.1721,10.1974,10.1214,10.1299,56100.0
2008-03-12 13:45:00,12.0,12.04,11.95,12.04,59100.0,10.1299,10.1637,10.0877,10.1637,59100.0
2008-03-12 13:50:00,12.04,12.06,12.03,12.05,41800.0,10.1637,10.1805,10.1552,10.1721,41800.0
2008-03-12 13:55:00,12.05,12.06,12.04,12.05,34300.0,10.1721,10.1805,10.1637,10.1721,34300.0
2008-03-12 14:00:00,12.05,12.07,12.01,12.05,53400.0,10.1721,10.189,10.1383,10.1721,53400.0
2008-03-12 14:05:00,12.04,12.04,11.93,12.02,104200.0,10.1637,10.1637,10.0708,10.1468,104200.0
2008-03-12 14:10:00,12.02,12.02,11.95,11.99,61100.0,10.1468,10.1468,10.0877,10.1214,61100.0
2008-03-12 14:15:00,11.99,12.08,11.99,12.08,54400.0,10.1214,10.1974,10.1214,10.1974,54400.0
2008-03-12 14:20:00,12.08,12.11,12.02,12.04,81100.0,10.1974,10.2227,10.1468,10.1637,81100.0
2008-03-12 14:25:00,12.05,12.06,12.02,12.03,22400.0,10.1721,10.1805,10.1468,10.1552,22400.0
2008-03-12 14:30:00,12.03,12.15,12.02,12.15,53500.0,10.1552,10.2565,10.1468,10.2565,53500.0
2008-03-12 14:35:00,12.15,12.18,12.0,12.07,81500.0,10.2565,10.2818,10.1299,10.189,81500.0
2008-03-12 14:40:00,12.08,12.17,12.07,12.15,37900.0,10.1974,10.2734,10.189,10.2565,37900.0
2008-03-12 14:45:00,12.14,12.21,12.11,12.2,68400.0,10.2481,10.3072,10.2227,10.2987,68400.0
2008-03-12 14:50:00,12.21,12.22,12.15,12.19,81700.0,10.3072,10.3156,10.2565,10.2903,81700.0
2008-03-12 14:55:00,12.19,12.21,12.1,12.14,66200.0,10.2903,10.3072,10.2143,10.2481,66200.0
2008-03-12 15:00:00,12.14,12.14,12.04,12.09,62800.0,10.2481,10.2481,10.1637,10.2059,62800.0
2008-03-12 15:05:00,12.09,12.12,12.06,12.07,58800.0,10.2059,10.2312,10.1805,10.189,58800.0
2008-03-12 15:10:00,12.07,12.08,12.0,12.07,58000.0,10.189,10.1974,10.1299,10.189,58000.0
2008-03-12 15:15:00,12.07,12.11,12.02,12.05,72800.0,10.189,10.2227,10.1468,10.1721,72800.0
2008-03-12 15:20:00,12.05,12.07,11.96,11.99,113700.0,10.1721,10.189,10.0961,10.1214,113700.0
2008-03-12 15:25:00,11.99,12.01,11.93,11.95,147800.0,10.1214,10.1383,10.0708,10.0877,147800.0
2008-03-12 15:30:00,11.95,12.0,11.93,11.93,164500.0,10.0877,10.1299,10.0708,10.0708,164500.0
2008-03-12 15:35:00,11.93,11.94,11.88,11.9,80100.0,10.0708,10.0792,10.0286,10.0455,80100.0
2008-03-12 15:40:00,11.89,11.93,11.86,11.87,93300.0,10.037,10.0708,10.0117,10.0201,93300.0
2008-03-12 15:45:00,11.88,11.88,11.8,11.83,140700.0,10.0286,10.0286,9.9611,9.9864,140700.0
2008-03-12 15:50:00,11.83,11.89,11.77,11.77,113500.0,9.9864,10.037,9.9357,9.9357,113500.0
2008-03-12 15:55:00,11.77,11.82,11.77,11.8,192100.0,9.9357,9.9779,9.9357,9.9611,192100.0
2008-03-13 09:30:00,11.34,11.7,11.34,11.51,157300.0,9.5727,9.8766,9.5727,9.7163,157300.0
2008-03-13 09:35:00,11.5,11.64,11.5,11.54,42300.0,9.7078,9.826,9.7078,9.7416,42300.0
2008-03-13 09:40:00,11.54,11.59,11.37,11.4,121200.0,9.7416,9.7838,9.5981,9.6234,121200.0
2008-03-13 09:45:00,11.38,11.39,11.23,11.27,154600.0,9.6065,9.615,9.4799,9.5137,154600.0
2008-03-13 09:50:00,11.28,11.37,11.23,11.3,106000.0,9.5221,9.5981,9.4799,9.539,106000.0
2008-03-13 09:55:00,11.3,11.31,11.21,11.22,154700.0,9.539,9.5474,9.463,9.4714,154700.0
2008-03-13 10:00:00,11.22,11.4,11.18,11.4,132900.0,9.4714,9.6234,9.4377,9.6234,132900.0
2008-03-13 10:05:00,11.4,11.4,11.3,11.36,76900.0,9.6234,9.6234,9.539,9.5896,76900.0
2008-03-13 10:10:00,11.36,11.52,11.35,11.45,93900.0,9.5896,9.7247,9.5812,9.6656,93900.0
2008-03-13 10:15:00,11.44,11.53,11.38,11.41,177900.0,9.6572,9.7331,9.6065,9.6318,177900.0
2008-03-13 10:20:00,11.39,11.48,11.36,11.46,128500.0,9.615,9.6909,9.5896,9.674,128500.0
2008-03-13 10:25:00,11.46,11.55,11.43,11.48,197800.0,9.674,9.75,9.6487,9.6909,197800.0
2008-03-13 10:30:00,11.49,11.55,11.42,11.55,142900.0,9.6994,9.75,9.6403,9.75,142900.0
2008-03-13 10:35:00,11.55,11.55,11.44,11.45,119000.0,9.75,9.75,9.6572,9.6656,119000.0
2008-03-13 10:40:00,11.45,11.56,11.43,11.5,124800.0,9.6656,9.7585,9.6487,9.7078,124800.0
2008-03-13 10:45:00,11.51,11.56,11.45,11.51,59600.0,9.7163,9.7585,9.6656,9.7163,59600.0
2008-03-13 10:50:00,11.52,11.53,11.42,11.45,92400.0,9.7247,9.7331,9.6403,9.6656,92400.0
2008-03-13 10:55:00,11.45,11.48,11.4,11.42,32300.0,9.6656,9.6909,9.6234,9.6403,32300.0
2008-03-13 11:00:00,11.42,11.51,11.42,11.51,63300.0,9.6403,9.7163,9.6403,9.7163,63300.0
2008-03-13 11:05:00,11.51,11.77,11.51,11.76,177300.0,9.7163,9.9357,9.7163,9.9273,177300.0
2008-03-13 11:10:00,11.76,11.94,11.75,11.78,186200.0,9.9273,10.0792,9.9188,9.9442,186200.0
2008-03-13 11:15:00,11.78,11.83,11.71,11.71,177800.0,9.9442,9.9864,9.8851,9.8851,177800.0
2008-03-13 11:20:00,11.71,12.04,11.71,12.01,215700.0,9.8851,10.1637,9.8851,10.1383,215700.0
2008-03-13 11:25:00,12.0,12.0,11.82,11.87,186800.0,10.1299,10.1299,9.9779,10.0201,186800.0
2008-03-13 11:30:00,11.87,11.9,11.76,11.77,157500.0,10.0201,10.0455,9.9273,9.9357,157500.0
2008-03-13 11:35:00,11.77,12.04,11.76,11.99,175700.0,9.9357,10.1637,9.9273,10.1214,175700.0
2008-03-13 11:40:00,11.99,12.2,11.99,12.08,154300.0,10.1214,10.2987,10.1214,10.1974,154300.0
2008-03-13 11:45:00,12.07,12.12,11.98,12.05,171500.0,10.189,10.2312,10.113,10.1721,171500.0
2008-03-13 11:50:00,12.04,12.24,12.04,12.15,106400.0,10.1637,10.3325,10.1637,10.2565,106400.0
2008-03-13 11:55:00,12.14,12.27,12.12,12.18,147600.0,10.2481,10.3578,10.2312,10.2818,147600.0
2008-03-13 12:00:00,12.19,12.44,12.19,12.37,149500.0,10.2903,10.5013,10.2903,10.4422,149500.0
2008-03-13 12:05:00,12.38,12.38,12.15,12.29,238100.0,10.4507,10.4507,10.2565,10.3747,238100.0
2008-03-13 12:10:00,12.3,12.41,12.29,12.39,133200.0,10.3831,10.476,10.3747,10.4591,133200.0
2008-03-13 12:15:00,12.38,12.44,12.25,12.25,146000.0,10.4507,10.5013,10.3409,10.3409,146000.0
2008-03-13 12:20:00,12.25,12.26,12.09,12.16,82100.0,10.3409,10.3494,10.2059,10.265,82100.0
2008-03-13 12:25:00,12.17,12.23,12.15,12.2,25900.0,10.2734,10.324,10.2565,10.2987,25900.0
2008-03-13 12:30:00,12.2,12.3,12.18,12.26,90600.0,10.2987,10.3831,10.2818,10.3494,90600.0
2008-03-13 12:35:00,12.26,12.34,12.26,12.34,91500.0,10.3494,10.4169,10.3494,10.4169,91500.0
2008-03-13 12:40:00,12.34,12.37,12.26,12.33,138400.0,10.4169,10.4422,10.3494,10.4085,138400.0
2008-03-13 12:45:00,12.34,12.34,12.25,12.25,104200.0,10.4169,10.4169,10.3409,10.3409,104200.0
2008-03-13 12:50:00,12.25,12.29,12.2,12.25,152400.0,10.3409,10.3747,10.2987,10.3409,152400.0
2008-03-13 12:55:00,12.25,12.35,12.24,12.32,223600.0,10.3409,10.4253,10.3325,10.4,223600.0
2008-03-13 13:00:00,12.31,12.34,12.3,12.3,50100.0,10.3916,10.4169,10.3831,10.3831,50100.0
2008-03-13 13:05:00,12.3,12.45,12.3,12.38,174100.0,10.3831,10.5098,10.3831,10.4507,174100.0
2008-03-13 13:10:00,12.38,12.49,12.34,12.35,174200.0,10.4507,10.5435,10.4169,10.4253,174200.0
2008-03-13 13:15:00,12.36,12.48,12.34,12.48,76300.0,10.4338,10.5351,10.4169,10.5351,76300.0
2008-03-13 13:20:00,12.47,12.56,12.47,12.54,85700.0,10.5266,10.6026,10.5266,10.5857,85700.0
2008-03-13 13:25:00,12.55,12.73,12.53,12.69,130000.0,10.5942,10.7461,10.5773,10.7124,130000.0
2008-03-13 13:30:00,12.71,12.71,12.63,12.66,48800.0,10.7292,10.7292,10.6617,10.687,48800.0
2008-03-13 13:35:00,12.66,12.79,12.58,12.59,132200.0,10.687,10.7968,10.6195,10.6279,132200.0
2008-03-13 13:40:00,12.59,12.59,12.51,12.56,59000.0,10.6279,10.6279,10.5604,10.6026,59000.0
2008-03-13 13:45:00,12.55,12.56,12.43,12.46,88600.0,10.5942,10.6026,10.4929,10.5182,88600.0
2008-03-13 13:50:00,12.45,12.67,12.44,12.67,83400.0,10.5098,10.6955,10.5013,10.6955,83400.0
2008-03-13 13:55:00,12.67,12.77,12.62,12.63,86900.0,10.6955,10.7799,10.6533,10.6617,86900.0
2008-03-13 14:00:00,12.62,12.67,12.51,12.61,84400.0,10.6533,10.6955,10.5604,10.6448,84400.0
2008-03-13 14:05:00,12.61,12.73,12.54,12.68,92000.0,10.6448,10.7461,10.5857,10.7039,92000.0
2008-03-13 14:10:00,12.69,12.69,12.57,12.65,96900.0,10.7124,10.7124,10.6111,10.6786,96900.0
2008-03-13 14:15:00,12.64,12.71,12.57,12.63,100200.0,10.6701,10.7292,10.6111,10.6617,100200.0
2008-03-13 14:20:00,12.63,12.68,12.59,12.67,55200.0,10.6617,10.7039,10.6279,10.6955,55200.0
2008-03-13 14:25:00,12.68,12.74,12.66,12.74,66600.0,10.7039,10.7546,10.687,10.7546,66600.0
2008-03-13 14:30:00,12.72,12.73,12.55,12.55,82800.0,10.7377,10.7461,10.5942,10.5942,82800.0
2008-03-13 14:35:00,12.55,12.62,12.52,12.6,71100.0,10.5942,10.6533,10.5689,10.6364,71100.0
2008-03-13 14:40:00,12.6,12.62,12.5,12.54,66100.0,10.6364,10.6533,10.552,10.5857,66100.0
2008-03-13 14:45:00,12.53,12.56,12.51,12.56,43000.0,10.5773,10.6026,10.5604,10.6026,43000.0
2008-03-13 14:50:00,12.55,12.59,12.46,12.46,100600.0,10.5942,10.6279,10.5182,10.5182,100600.0
2008-03-13 14:55:00,12.47,12.57,12.46,12.57,71100.0,10.5266,10.6111,10.5182,10.6111,71100.0
2008-03-13 15:00:00,12.57,12.62,12.5,12.5,99600.0,10.6111,10.6533,10.552,10.552,99600.0
2008-03-13 15:05:00,12.53,12.62,12.52,12.59,71400.0,10.5773,10.6533,10.5689,10.6279,71400.0
2008-03-13 15:10:00,12.59,12.62,12.56,12.61,61600.0,10.6279,10.6533,10.6026,10.6448,61600.0
2008-03-13 15:15:00,12.61,12.63,12.56,12.58,61000.0,10.6448,10.6617,10.6026,10.6195,61000.0
2008-03-13 15:20:00,12.57,12.64,12.53,12.61,74800.0,10.6111,10.6701,10.5773,10.6448,74800.0
2008-03-13 15:25:00,12.61,12.67,12.58,12.6,118000.0,10.6448,10.6955,10.6195,10.6364,118000.0
2008-03-13 15:30:00,12.61,12.67,12.54,12.56,83800.0,10.6448,10.6955,10.5857,10.6026,83800.0
2008-03-13 15:35:00,12.56,12.7,12.55,12.68,82500.0,10.6026,10.7208,10.5942,10.7039,82500.0
2008-03-13 15:40:00,12.68,12.75,12.65,12.72,166300.0,10.7039,10.763,10.6786,10.7377,166300.0
2008-03-13 15:45:00,12.74,12.74,12.62,12.63,180800.0,10.7546,10.7546,10.6533,10.6617,180800.0
2008-03-13 15:50:00,12.62,12.76,12.61,12.67,191600.0,10.6533,10.7714,10.6448,10.6955,191600.0
2008-03-13 15:55:00,12.68,12.72,12.64,12.68,192400.0,10.7039,10.7377,10.6701,10.7039,192400.0
2008-03-14 09:30:00,12.67,12.91,12.67,12.8,162800.0,10.7304,10.9337,10.7304,10.8405,162800.0
2008-03-14 09:35:00,12.8,13.0,12.71,12.85,155000.0,10.8405,11.0099,10.7643,10.8829,155000.0
2008-03-14 09:40:00,12.85,13.0,12.82,12.95,231600.0,10.8829,11.0099,10.8575,10.9676,231600.0
2008-03-14 09:45:00,12.94,12.96,12.47,12.59,327000.0,10.9591,10.976,10.561,10.6627,327000.0
2008-03-14 09:50:00,12.59,12.66,12.31,12.36,206500.0,10.6627,10.722,10.4255,10.4679,206500.0
2008-03-14 09:55:00,12.36,12.46,12.03,12.07,180300.0,10.4679,10.5526,10.1884,10.2223,180300.0
2008-03-14 10:00:00,12.07,12.29,11.93,12.29,248600.0,10.2223,10.4086,10.1037,10.4086,248600.0
2008-03-14 10:05:00,12.29,12.69,12.25,12.66,285200.0,10.4086,10.7474,10.3747,10.722,285200.0
2008-03-14 10:10:00,12.65,12.67,12.36,12.5,235600.0,10.7135,10.7304,10.4679,10.5865,235600.0
2008-03-14 10:15:00,12.5,12.77,12.5,12.62,170200.0,10.5865,10.8151,10.5865,10.6881,170200.0
2008-03-14 10:20:00,12.64,12.64,12.46,12.56,181200.0,10.705,10.705,10.5526,10.6373,181200.0
2008-03-14 10:25:00,12.56,12.56,12.33,12.46,162500.0,10.6373,10.6373,10.4425,10.5526,162500.0
2008-03-14 10:30:00,12.44,12.55,12.38,12.4,197600.0,10.5356,10.6288,10.4848,10.5018,197600.0
2008-03-14 10:35:00,12.41,12.47,12.36,12.38,96600.0,10.5102,10.561,10.4679,10.4848,96600.0
2008-03-14 10:40:00,12.38,12.45,12.26,12.44,131000.0,10.4848,10.5441,10.3832,10.5356,131000.0
2008-03-14 10:45:00,12.43,12.64,12.39,12.54,114900.0,10.5272,10.705,10.4933,10.6203,114900.0
2008-03-14 10:50:00,12.56,12.74,12.51,12.7,136300.0,10.6373,10.7897,10.5949,10.7558,136300.0
2008-03-14 10:55:00,12.71,12.8,12.62,12.65,93500.0,10.7643,10.8405,10.6881,10.7135,93500.0
2008-03-14 11:00:00,12.65,12.71,12.63,12.68,65700.0,10.7135,10.7643,10.6965,10.7389,65700.0
2008-03-14 11:05:00,12.67,12.73,12.62,12.71,75800.0,10.7304,10.7812,10.6881,10.7643,75800.0
2008-03-14 11:10:00,12.72,12.73,12.62,12.68,89100.0,10.7728,10.7812,10.6881,10.7389,89100.0
2008-03-14 11:15:00,12.68,12.68,12.45,12.52,82900.0,10.7389,10.7389,10.5441,10.6034,82900.0
2008-03-14 11:20:00,12.51,12.56,12.39,12.42,95900.0,10.5949,10.6373,10.4933,10.5187,95900.0
2008-03-14 11:25:00,12.42,12.48,12.39,12.42,70400.0,10.5187,10.5695,10.4933,10.5187,70400.0
2008-03-14 11:30:00,12.41,12.46,12.36,12.37,71500.0,10.5102,10.5526,10.4679,10.4764,71500.0
2008-03-14 11:35:00,12.39,12.47,12.38,12.45,46500.0,10.4933,10.561,10.4848,10.5441,46500.0
2008-03-14 11:40:00,12.47,12.48,12.36,12.44,100800.0,10.561,10.5695,10.4679,10.5356,100800.0
2008-03-14 11:45:00,12.44,12.69,12.44,12.58,135000.0,10.5356,10.7474,10.5356,10.6542,135000.0
2008-03-14 11:50:00,12.57,12.58,12.36,12.37,77700.0,10.6457,10.6542,10.4679,10.4764,77700.0
2008-03-14 11:55:00,12.36,12.45,12.3,12.4,96500.0,10.4679,10.5441,10.4171,10.5018,96500.0
2008-03-14 12:00:00,12.39,12.47,12.34,12.4,63000.0,10.4933,10.561,10.4509,10.5018,63000.0
2008-03-14 12:05:00,12.39,12.52,12.35,12.42,85500.0,10.4933,10.6034,10.4594,10.5187,85500.0
2008-03-14 12:10:00,12.43,12.52,12.39,12.49,57700.0,10.5272,10.6034,10.4933,10.578,57700.0
2008-03-14 12:15:00,12.49,12.5,12.41,12.45,38200.0,10.578,10.5865,10.5102,10.5441,38200.0
2008-03-14 12:20:00,12.44,12.44,12.35,12.39,52500.0,10.5356,10.5356,10.4594,10.4933,52500.0
2008-03-14 12:25:00,12.38,12.47,12.34,12.37,75500.0,10.4848,10.561,10.4509,10.4764,75500.0
2008-03-14 12:30:00,12.39,12.45,12.35,12.36,85100.0,10.4933,10.5441,10.4594,10.4679,85100.0
2008-03-14 12:35:00,12.36,12.4,12.3,12.32,80400.0,10.4679,10.5018,10.4171,10.434,80400.0
2008-03-14 12:40:00,12.3,12.36,12.14,12.23,118300.0,10.4171,10.4679,10.2816,10.3578,118300.0
2008-03-14 12:45:00,12.23,12.36,12.16,12.36,112200.0,10.3578,10.4679,10.2985,10.4679,112200.0
2008-03-14 12:50:00,12.36,12.48,12.21,12.29,112700.0,10.4679,10.5695,10.3408,10.4086,112700.0
2008-03-14 12:55:00,12.29,12.33,12.23,12.32,62900.0,10.4086,10.4425,10.3578,10.434,62900.0
2008-03-14 13:00:00,12.31,12.32,12.21,12.22,57900.0,10.4255,10.434,10.3408,10.3493,57900.0
2008-03-14 13:05:00,12.21,12.25,12.17,12.19,126500.0,10.3408,10.3747,10.307,10.3239,126500.0
2008-03-14 13:10:00,12.19,12.2,12.1,12.13,85000.0,10.3239,10.3324,10.2477,10.2731,85000.0
2008-03-14 13:15:00,12.12,12.27,12.1,12.17,86200.0,10.2646,10.3917,10.2477,10.307,86200.0
2008-03-14 13:20:00,12.18,12.23,12.11,12.18,67900.0,10.3154,10.3578,10.2562,10.3154,67900.0
2008-03-14 13:25:00,12.17,12.19,12.13,12.15,60400.0,10.307,10.3239,10.2731,10.29,60400.0
2008-03-14 13:30:00,12.15,12.16,12.11,12.12,110800.0,10.29,10.2985,10.2562,10.2646,110800.0
2008-03-14 13:35:00,12.11,12.4,12.06,12.28,310900.0,10.2562,10.5018,10.2138,10.4001,310900.0
2008-03-14 13:40:00,12.28,12.28,12.21,12.26,51300.0,10.4001,10.4001,10.3408,10.3832,51300.0
2008-03-14 13:45:00,12.26,12.38,12.24,12.29,55300.0,10.3832,10.4848,10.3663,10.4086,55300.0
2008-03-14 13:50:00,12.29,12.3,12.2,12.2,60100.0,10.4086,10.4171,10.3324,10.3324,60100.0
2008-03-14 13:55:00,12.22,12.24,12.14,12.14,91600.0,10.3493,10.3663,10.2816,10.2816,91600.0
2008-03-14 14:00:00,12.14,12.19,12.11,12.17,72000.0,10.2816,10.3239,10.2562,10.307,72000.0
2008-03-14 14:05:00,12.16,12.2,12.14,12.16,76600.0,10.2985,10.3324,10.2816,10.2985,76600.0
2008-03-14 14:10:00,12.16,12.18,12.08,12.12,87800.0,10.2985,10.3154,10.2307,10.2646,87800.0
2008-03-14 14:15:00,12.12,12.18,12.07,12.08,87200.0,10.2646,10.3154,10.2223,10.2307,87200.0
2008-03-14 14:20:00,12.08,12.11,12.04,12.06,53900.0,10.2307,10.2562,10.1969,10.2138,53900.0
2008-03-14 14:25:00,12.05,12.05,11.97,12.0,86100.0,10.2053,10.2053,10.1376,10.163,86100.0
2008-03-14 14:30:00,12.0,12.06,11.95,12.05,175900.0,10.163,10.2138,10.1206,10.2053,175900.0
2008-03-14 14:35:00,12.05,12.09,11.96,12.0,126100.0,10.2053,10.2392,10.1291,10.163,126100.0
2008-03-14 14:40:00,12.01,12.19,11.98,12.15,155400.0,10.1715,10.3239,10.1461,10.29,155400.0
2008-03-14 14:45:00,12.14,12.15,12.01,12.04,89600.0,10.2816,10.29,10.1715,10.1969,89600.0
2008-03-14 14:50:00,12.04,12.1,12.0,12.09,101400.0,10.1969,10.2477,10.163,10.2392,101400.0
2008-03-14 14:55:00,12.09,12.13,12.05,12.07,73800.0,10.2392,10.2731,10.2053,10.2223,73800.0
2008-03-14 15:00:00,12.08,12.12,12.05,12.08,69200.0,10.2307,10.2646,10.2053,10.2307,69200.0
2008-03-14 15:05:00,12.07,12.09,12.0,12.0,159800.0,10.2223,10.2392,10.163,10.163,159800.0
2008-03-14 15:10:00,12.01,12.16,11.96,12.11,315100.0,10.1715,10.2985,10.1291,10.2562,315100.0
2008-03-14 15:15:00,12.11,12.32,12.11,12.27,245000.0,10.2562,10.434,10.2562,10.3917,245000.0
2008-03-14 15:20:00,12.26,12.32,12.15,12.3,168700.0,10.3832,10.434,10.29,10.4171,168700.0
2008-03-14 15:25:00,12.3,12.44,12.3,12.3,168900.0,10.4171,10.5356,10.4171,10.4171,168900.0
2008-03-14 15:30:00,12.3,12.32,12.09,12.22,237600.0,10.4171,10.434,10.2392,10.3493,237600.0
2008-03-14 15:35:00,12.21,12.3,12.12,12.19,191700.0,10.3408,10.4171,10.2646,10.3239,191700.0
2008-03-14 15:40:00,12.18,12.26,12.12,12.12,137300.0,10.3154,10.3832,10.2646,10.2646,137300.0
2008-03-14 15:45:00,12.11,12.2,12.08,12.18,146300.0,10.2562,10.3324,10.2307,10.3154,146300.0
2008-03-14 15:50:00,12.18,12.25,12.1,12.22,199300.0,10.3154,10.3747,10.2477,10.3493,199300.0
2008-03-14 15:55:00,12.22,12.32,12.2,12.2,159000.0,10.3493,10.434,10.3324,10.3324,159000.0
2008-03-17 09:30:00,11.5,11.78,11.43,11.68,137400.0,9.7395,9.9767,9.6803,9.892,137400.0
2008-03-17 09:35:00,11.66,11.88,11.62,11.67,133200.0,9.875,10.0614,9.8412,9.8835,133200.0
2008-03-17 09:40:00,11.66,11.75,11.46,11.54,87000.0,9.875,9.9513,9.7057,9.7734,87000.0
2008-03-17 09:45:00,11.54,11.71,11.51,11.61,120300.0,9.7734,9.9174,9.748,9.8327,120300.0
2008-03-17 09:50:00,11.6,11.84,11.6,11.67,162200.0,9.8242,10.0275,9.8242,9.8835,162200.0
2008-03-17 09:55:00,11.64,11.69,11.54,11.66,128500.0,9.8581,9.9004,9.7734,9.875,128500.0
2008-03-17 10:00:00,11.66,11.76,11.66,11.76,111600.0,9.875,9.9597,9.875,9.9597,111600.0
2008-03-17 10:05:00,11.75,12.04,11.7,12.04,165100.0,9.9513,10.1969,9.9089,10.1969,165100.0
2008-03-17 10:10:00,12.04,12.08,11.9,11.93,111400.0,10.1969,10.2307,10.0783,10.1037,111400.0
2008-03-17 10:15:00,11.93,11.96,11.87,11.89,98000.0,10.1037,10.1291,10.0529,10.0698,98000.0
2008-03-17 10:20:00,11.89,12.0,11.87,11.98,122100.0,10.0698,10.163,10.0529,10.1461,122100.0
2008-03-17 10:25:00,11.98,12.01,11.89,11.9,170100.0,10.1461,10.1715,10.0698,10.0783,170100.0
2008-03-17 10:30:00,11.9,11.97,11.77,11.8,124200.0,10.0783,10.1376,9.9682,9.9936,124200.0
2008-03-17 10:35:00,11.81,11.93,11.79,11.93,116100.0,10.0021,10.1037,9.9851,10.1037,116100.0
2008-03-17 10:40:00,11.93,12.15,11.92,12.12,117100.0,10.1037,10.29,10.0952,10.2646,117100.0
2008-03-17 10:45:00,12.13,12.17,12.02,12.09,118700.0,10.2731,10.307,10.1799,10.2392,118700.0
2008-03-17 10:50:00,12.07,12.16,12.0,12.04,118300.0,10.2223,10.2985,10.163,10.1969,118300.0
2008-03-17 10:55:00,12.03,12.14,11.84,11.93,109400.0,10.1884,10.2816,10.0275,10.1037,109400.0
2008-03-17 11:00:00,11.93,12.03,11.82,11.85,97600.0,10.1037,10.1884,10.0105,10.036,97600.0
2008-03-17 11:05:00,11.84,12.05,11.82,11.98,89900.0,10.0275,10.2053,10.0105,10.1461,89900.0
2008-03-17 11:10:00,11.96,12.05,11.88,11.9,56600.0,10.1291,10.2053,10.0614,10.0783,56600.0
2008-03-17 11:15:00,11.91,11.91,11.83,11.86,63300.0,10.0868,10.0868,10.019,10.0444,63300.0
2008-03-17 11:20:00,11.85,11.97,11.78,11.79,79200.0,10.036,10.1376,9.9767,9.9851,79200.0
2008-03-17 11:25:00,11.8,11.85,11.75,11.84,67500.0,9.9936,10.036,9.9513,10.0275,67500.0
2008-03-17 11:30:00,11.83,11.86,11.78,11.82,58900.0,10.019,10.0444,9.9767,10.0105,58900.0
2008-03-17 11:35:00,11.83,11.87,11.72,11.79,83400.0,10.019,10.0529,9.9259,9.9851,83400.0
2008-03-17 11:40:00,11.78,11.83,11.7,11.72,72800.0,9.9767,10.019,9.9089,9.9259,72800.0
2008-03-17 11:45:00,11.72,11.75,11.68,11.7,38400.0,9.9259,9.9513,9.892,9.9089,38400.0
2008-03-17 11:50:00,11.68,11.71,11.6,11.61,45600.0,9.892,9.9174,9.8242,9.8327,45600.0
2008-03-17 11:55:00,11.61,11.61,11.52,11.52,79600.0,9.8327,9.8327,9.7565,9.7565,79600.0
2008-03-17 12:00:00,11.52,11.55,11.46,11.5,81200.0,9.7565,9.7819,9.7057,9.7395,81200.0
2008-03-17 12:05:00,11.5,11.55,11.48,11.51,61000.0,9.7395,9.7819,9.7226,9.748,61000.0
2008-03-17 12:10:00,11.52,11.54,11.48,11.5,77600.0,9.7565,9.7734,9.7226,9.7395,77600.0
2008-03-17 12:15:00,11.5,11.51,11.46,11.49,74800.0,9.7395,9.748,9.7057,9.7311,74800.0
2008-03-17 12:20:00,11.5,11.5,11.33,11.37,70600.0,9.7395,9.7395,9.5956,9.6294,70600.0
2008-03-17 12:25:00,11.36,11.43,11.35,11.37,37200.0,9.621,9.6803,9.6125,9.6294,37200.0
2008-03-17 12:30:00,11.38,11.45,11.36,11.38,79200.0,9.6379,9.6972,9.621,9.6379,79200.0
2008-03-17 12:35:00,11.38,11.44,11.38,11.4,69000.0,9.6379,9.6887,9.6379,9.6548,69000.0
2008-03-17 12:40:00,11.41,11.44,11.38,11.39,36200.0,9.6633,9.6887,9.6379,9.6464,36200.0
2008-03-17 12:45:00,11.38,11.4,11.35,11.39,72700.0,9.6379,9.6548,9.6125,9.6464,72700.0
2008-03-17 12:50:00,11.39,11.45,11.38,11.39,64400.0,9.6464,9.6972,9.6379,9.6464,64400.0
2008-03-17 12:55:00,11.38,11.46,11.38,11.4,124700.0,9.6379,9.7057,9.6379,9.6548,124700.0
2008-03-17 13:00:00,11.4,11.42,11.35,11.35,79300.0,9.6548,9.6718,9.6125,9.6125,79300.0
2008-03-17 13:05:00,11.36,11.36,11.24,11.25,220900.0,9.621,9.621,9.5193,9.5278,220900.0
2008-03-17 13:10:00,11.25,11.29,11.21,11.27,104200.0,9.5278,9.5617,9.4939,9.5447,104200.0
2008-03-17 13:15:00,11.28,11.4,11.25,11.28,150200.0,9.5532,9.6548,9.5278,9.5532,150200.0
2008-03-17 13:20:00,11.29,11.33,11.21,11.28,122300.0,9.5617,9.5956,9.4939,9.5532,122300.0
2008-03-17 13:25:00,11.29,11.33,11.25,11.29,87000.0,9.5617,9.5956,9.5278,9.5617,87000.0
2008-03-17 13:30:00,11.29,11.33,11.23,11.32,81300.0,9.5617,9.5956,9.5109,9.5871,81300.0
2008-03-17 13:35:00,11.32,11.35,11.25,11.29,85600.0,9.5871,9.6125,9.5278,9.5617,85600.0
2008-03-17 13:40:00,11.3,11.4,11.27,11.38,83000.0,9.5702,9.6548,9.5447,9.6379,83000.0
2008-03-17 13:45:00,11.39,11.45,11.35,11.41,148400.0,9.6464,9.6972,9.6125,9.6633,148400.0
2008-03-17 13:50:00,11.4,11.44,11.35,11.43,91200.0,9.6548,9.6887,9.6125,9.6803,91200.0
2008-03-17 13:55:00,11.42,11.51,11.32,11.51,108800.0,9.6718,9.748,9.5871,9.748,108800.0
2008-03-17 14:00:00,11.5,11.54,11.43,11.52,122600.0,9.7395,9.7734,9.6803,9.7565,122600.0
2008-03-17 14:05:00,11.51,11.69,11.48,11.62,116600.0,9.748,9.9004,9.7226,9.8412,116600.0
2008-03-17 14:10:00,11.62,11.62,11.44,11.45,79600.0,9.8412,9.8412,9.6887,9.6972,79600.0
2008-03-17 14:15:00,11.45,11.49,11.4,11.41,58000.0,9.6972,9.7311,9.6548,9.6633,58000.0
2008-03-17 14:20:00,11.42,11.52,11.41,11.44,67800.0,9.6718,9.7565,9.6633,9.6887,67800.0
2008-03-17 14:25:00,11.44,11.5,11.37,11.44,150600.0,9.6887,9.7395,9.6294,9.6887,150600.0
2008-03-17 14:30:00,11.44,11.49,11.37,11.45,59600.0,9.6887,9.7311,9.6294,9.6972,59600.0
2008-03-17 14:35:00,11.44,11.57,11.43,11.54,56500.0,9.6887,9.7988,9.6803,9.7734,56500.0
2008-03-17 14:40:00,11.53,11.62,11.53,11.57,74400.0,9.7649,9.8412,9.7649,9.7988,74400.0
2008-03-17 14:45:00,11.57,11.67,11.48,11.5,110200.0,9.7988,9.8835,9.7226,9.7395,110200.0
2008-03-17 14:50:00,11.51,11.63,11.5,11.52,201600.0,9.748,9.8496,9.7395,9.7565,201600.0
2008-03-17 14:55:00,11.52,11.7,11.51,11.54,215400.0,9.7565,9.9089,9.748,9.7734,215400.0
2008-03-17 15:00:00,11.54,11.66,11.46,11.59,198600.0,9.7734,9.875,9.7057,9.8158,198600.0
2008-03-17 15:05:00,11.59,11.7,11.55,11.57,163100.0,9.8158,9.9089,9.7819,9.7988,163100.0
2008-03-17 15:10:00,11.57,11.6,11.5,11.59,124900.0,9.7988,9.8242,9.7395,9.8158,124900.0
2008-03-17 15:15:00,11.59,11.64,11.53,11.61,118100.0,9.8158,9.8581,9.7649,9.8327,118100.0
2008-03-17 15:20:00,11.62,11.78,11.62,11.73,154300.0,9.8412,9.9767,9.8412,9.9343,154300.0
2008-03-17 15:25:00,11.73,11.8,11.66,11.66,140900.0,9.9343,9.9936,9.875,9.875,140900.0
2008-03-17 15:30:00,11.66,11.93,11.66,11.92,152200.0,9.875,10.1037,9.875,10.0952,152200.0
2008-03-17 15:35:00,11.93,11.93,11.78,11.86,245700.0,10.1037,10.1037,9.9767,10.0444,245700.0
2008-03-17 15:40:00,11.86,11.94,11.83,11.9,180000.0,10.0444,10.1122,10.019,10.0783,180000.0
2008-03-17 15:45:00,11.91,11.91,11.77,11.86,164100.0,10.0868,10.0868,9.9682,10.0444,164100.0
2008-03-17 15:50:00,11.87,11.91,11.81,11.87,193400.0,10.0529,10.0868,10.0021,10.0529,193400.0
2008-03-17 15:55:00,11.87,11.87,11.66,11.66,255000.0,10.0529,10.0529,9.875,9.875,255000.0
2008-03-18 09:30:00,12.39,12.4,12.14,12.32,223100.0,10.4933,10.5018,10.2816,10.434,223100.0
2008-03-18 09:35:00,12.31,12.49,12.15,12.18,193100.0,10.4255,10.578,10.29,10.3154,193100.0
2008-03-18 09:40:00,12.18,12.29,12.1,12.14,168200.0,10.3154,10.4086,10.2477,10.2816,168200.0
2008-03-18 09:45:00,12.14,12.4,12.12,12.4,192600.0,10.2816,10.5018,10.2646,10.5018,192600.0
2008-03-18 09:50:00,12.41,12.53,12.36,12.46,183100.0,10.5102,10.6119,10.4679,10.5526,183100.0
2008-03-18 09:55:00,12.47,12.67,12.47,12.64,190600.0,10.561,10.7304,10.561,10.705,190600.0
2008-03-18 10:00:00,12.64,12.88,12.64,12.79,288800.0,10.705,10.9083,10.705,10.8321,288800.0
2008-03-18 10:05:00,12.79,12.8,12.66,12.75,148700.0,10.8321,10.8405,10.722,10.7982,148700.0
2008-03-18 10:10:00,12.73,12.81,12.68,12.79,116500.0,10.7812,10.849,10.7389,10.8321,116500.0
2008-03-18 10:15:00,12.79,12.86,12.71,12.85,85600.0,10.8321,10.8913,10.7643,10.8829,85600.0
2008-03-18 10:20:00,12.85,12.87,12.73,12.75,127900.0,10.8829,10.8998,10.7812,10.7982,127900.0
2008-03-18 10:25:00,12.75,12.87,12.75,12.85,126300.0,10.7982,10.8998,10.7982,10.8829,126300.0
2008-03-18 10:30:00,12.85,13.07,12.85,13.04,270500.0,10.8829,11.0692,10.8829,11.0438,270500.0
2008-03-18 10:35:00,13.05,13.15,12.97,13.1,169500.0,11.0523,11.1369,10.9845,11.0946,169500.0
2008-03-18 10:40:00,13.11,13.19,13.1,13.14,121000.0,11.1031,11.1708,11.0946,11.1285,121000.0
2008-03-18 10:45:00,13.14,13.19,13.04,13.11,88300.0,11.1285,11.1708,11.0438,11.1031,88300.0
2008-03-18 10:50:00,13.12,13.27,13.12,13.27,155500.0,11.1115,11.2386,11.1115,11.2386,155500.0
2008-03-18 10:55:00,13.27,13.28,13.13,13.16,68000.0,11.2386,11.247,11.12,11.1454,68000.0
2008-03-18 11:00:00,13.16,13.34,13.11,13.31,94400.0,11.1454,11.2979,11.1031,11.2725,94400.0
2008-03-18 11:05:00,13.33,13.35,13.26,13.34,92000.0,11.2894,11.3063,11.2301,11.2979,92000.0
2008-03-18 11:10:00,13.34,13.36,13.3,13.34,62500.0,11.2979,11.3148,11.264,11.2979,62500.0
2008-03-18 11:15:00,13.34,13.42,13.29,13.41,133500.0,11.2979,11.3656,11.2555,11.3571,133500.0
2008-03-18 11:20:00,13.42,13.48,13.36,13.44,107600.0,11.3656,11.4164,11.3148,11.3826,107600.0
2008-03-18 11:25:00,13.45,13.48,13.4,13.43,61200.0,11.391,11.4164,11.3487,11.3741,61200.0
2008-03-18 11:30:00,13.43,13.48,13.42,13.47,67700.0,11.3741,11.4164,11.3656,11.408,67700.0
2008-03-18 11:35:00,13.48,13.56,13.41,13.41,125100.0,11.4164,11.4842,11.3571,11.3571,125100.0
2008-03-18 11:40:00,13.42,13.49,13.37,13.37,67200.0,11.3656,11.4249,11.3233,11.3233,67200.0
2008-03-18 11:45:00,13.36,13.37,13.2,13.29,104300.0,11.3148,11.3233,11.1793,11.2555,104300.0
2008-03-18 11:50:00,13.28,13.36,13.28,13.35,95100.0,11.247,11.3148,11.247,11.3063,95100.0
2008-03-18 11:55:00,13.34,13.34,13.19,13.26,154400.0,11.2979,11.2979,11.1708,11.2301,154400.0
2008-03-18 12:00:00,13.26,13.3,13.25,13.28,88300.0,11.2301,11.264,11.2216,11.247,88300.0
2008-03-18 12:05:00,13.28,13.29,13.17,13.2,104000.0,11.247,11.2555,11.1539,11.1793,104000.0
2008-03-18 12:10:00,13.19,13.19,13.03,13.03,142300.0,11.1708,11.1708,11.0353,11.0353,142300.0
2008-03-18 12:15:00,13.04,13.14,13.03,13.13,60600.0,11.0438,11.1285,11.0353,11.12,60600.0
2008-03-18 12:20:00,13.13,13.15,13.1,13.12,56400.0,11.12,11.1369,11.0946,11.1115,56400.0
2008-03-18 12:25:00,13.13,13.19,13.09,13.18,53000.0,11.12,11.1708,11.0861,11.1624,53000.0
2008-03-18 12:30:00,13.18,13.25,13.17,13.21,38500.0,11.1624,11.2216,11.1539,11.1878,38500.0
2008-03-18 12:35:00,13.21,13.21,13.16,13.2,68700.0,11.1878,11.1878,11.1454,11.1793,68700.0
2008-03-18 12:40:00,13.2,13.2,13.16,13.2,27200.0,11.1793,11.1793,11.1454,11.1793,27200.0
2008-03-18 12:45:00,13.2,13.22,13.15,13.15,47700.0,11.1793,11.1962,11.1369,11.1369,47700.0
2008-03-18 12:50:00,13.16,13.23,13.15,13.22,35900.0,11.1454,11.2047,11.1369,11.1962,35900.0
2008-03-18 12:55:00,13.23,13.28,13.2,13.21,31600.0,11.2047,11.247,11.1793,11.1878,31600.0
2008-03-18 13:00:00,13.21,13.22,13.18,13.19,28100.0,11.1878,11.1962,11.1624,11.1708,28100.0
2008-03-18 13:05:00,13.2,13.2,13.16,13.16,36700.0,11.1793,11.1793,11.1454,11.1454,36700.0
2008-03-18 13:10:00,13.17,13.17,13.08,13.1,89600.0,11.1539,11.1539,11.0777,11.0946,89600.0
2008-03-18 13:15:00,13.1,13.19,13.09,13.15,114800.0,11.0946,11.1708,11.0861,11.1369,114800.0
2008-03-18 13:20:00,13.14,13.15,13.11,13.14,58100.0,11.1285,11.1369,11.1031,11.1285,58100.0
2008-03-18 13:25:00,13.14,13.14,13.02,13.09,76400.0,11.1285,11.1285,11.0268,11.0861,76400.0
2008-03-18 13:30:00,13.1,13.14,13.04,13.05,68700.0,11.0946,11.1285,11.0438,11.0523,68700.0
2008-03-18 13:35:00,13.05,13.05,12.99,13.02,114700.0,11.0523,11.0523,11.0014,11.0268,114700.0
2008-03-18 13:40:00,13.01,13.07,13.0,13.01,87800.0,11.0184,11.0692,11.0099,11.0184,87800.0
2008-03-18 13:45:00,13.02,13.09,13.01,13.06,44100.0,11.0268,11.0861,11.0184,11.0607,44100.0
2008-03-18 13:50:00,13.06,13.08,13.02,13.03,54000.0,11.0607,11.0777,11.0268,11.0353,54000.0
2008-03-18 13:55:00,13.02,13.04,12.99,13.01,43000.0,11.0268,11.0438,11.0014,11.0184,43000.0
2008-03-18 14:00:00,13.01,13.01,12.97,12.98,150400.0,11.0184,11.0184,10.9845,10.993,150400.0
2008-03-18 14:05:00,12.97,13.0,12.89,12.98,126600.0,10.9845,11.0099,10.9167,10.993,126600.0
2008-03-18 14:10:00,12.98,13.1,12.86,12.88,146900.0,10.993,11.0946,10.8913,10.9083,146900.0
2008-03-18 14:15:00,12.88,12.94,12.59,12.94,307700.0,10.9083,10.9591,10.6627,10.9591,307700.0
2008-03-18 14:20:00,12.93,12.97,12.47,12.53,357100.0,10.9506,10.9845,10.561,10.6119,357100.0
2008-03-18 14:25:00,12.53,12.59,12.34,12.39,306000.0,10.6119,10.6627,10.4509,10.4933,306000.0
2008-03-18 14:30:00,12.37,12.44,12.2,12.32,309900.0,10.4764,10.5356,10.3324,10.434,309900.0
2008-03-18 14:35:00,12.31,12.44,12.15,12.37,234900.0,10.4255,10.5356,10.29,10.4764,234900.0
2008-03-18 14:40:00,12.37,12.49,12.27,12.31,204300.0,10.4764,10.578,10.3917,10.4255,204300.0
2008-03-18 14:45:00,12.31,12.59,12.24,12.54,205800.0,10.4255,10.6627,10.3663,10.6203,205800.0
2008-03-18 14:50:00,12.54,12.77,12.5,12.75,281100.0,10.6203,10.8151,10.5865,10.7982,281100.0
2008-03-18 14:55:00,12.75,12.87,12.75,12.86,217800.0,10.7982,10.8998,10.7982,10.8913,217800.0
2008-03-18 15:00:00,12.86,12.89,12.76,12.87,183800.0,10.8913,10.9167,10.8066,10.8998,183800.0
2008-03-18 15:05:00,12.87,12.99,12.86,12.98,298200.0,10.8998,11.0014,10.8913,10.993,298200.0
2008-03-18 15:10:00,12.98,13.01,12.79,12.9,260400.0,10.993,11.0184,10.8321,10.9252,260400.0
2008-03-18 15:15:00,12.9,12.98,12.82,12.85,172400.0,10.9252,10.993,10.8575,10.8829,172400.0
2008-03-18 15:20:00,12.84,12.97,12.84,12.93,212000.0,10.8744,10.9845,10.8744,10.9506,212000.0
2008-03-18 15:25:00,12.93,12.96,12.81,12.85,198000.0,10.9506,10.976,10.849,10.8829,198000.0
2008-03-18 15:30:00,12.84,12.95,12.81,12.88,137300.0,10.8744,10.9676,10.849,10.9083,137300.0
2008-03-18 15:35:00,12.88,12.92,12.85,12.86,158000.0,10.9083,10.9422,10.8829,10.8913,158000.0
2008-03-18 15:40:00,12.86,12.93,12.85,12.92,194800.0,10.8913,10.9506,10.8829,10.9422,194800.0
2008-03-18 15:45:00,12.93,12.93,12.84,12.85,107100.0,10.9506,10.9506,10.8744,10.8829,107100.0
2008-03-18 15:50:00,12.85,12.88,12.8,12.86,315500.0,10.8829,10.9083,10.8405,10.8913,315500.0
2008-03-18 15:55:00,12.86,12.98,12.86,12.97,275800.0,10.8913,10.993,10.8913,10.9845,275800.0
2008-03-19 09:30:00,13.05,13.24,13.03,13.22,261000.0,11.0523,11.2132,11.0353,11.1962,261000.0
2008-03-19 09:35:00,13.22,13.32,13.18,13.32,159400.0,11.1962,11.2809,11.1624,11.2809,159400.0
2008-03-19 09:40:00,13.32,13.5,13.32,13.49,256000.0,11.2809,11.4334,11.2809,11.4249,256000.0
2008-03-19 09:45:00,13.48,13.65,13.47,13.65,271700.0,11.4164,11.5604,11.408,11.5604,271700.0
2008-03-19 09:50:00,13.65,13.8,13.62,13.71,199500.0,11.5604,11.6874,11.535,11.6112,199500.0
2008-03-19 09:55:00,13.71,13.72,13.52,13.54,248400.0,11.6112,11.6197,11.4503,11.4672,248400.0
2008-03-19 10:00:00,13.55,13.73,13.5,13.72,235500.0,11.4757,11.6282,11.4334,11.6197,235500.0
2008-03-19 10:05:00,13.72,13.72,13.6,13.62,240300.0,11.6197,11.6197,11.5181,11.535,240300.0
2008-03-19 10:10:00,13.62,13.62,13.52,13.55,167900.0,11.535,11.535,11.4503,11.4757,167900.0
2008-03-19 10:15:00,13.55,13.61,13.5,13.61,199900.0,11.4757,11.5265,11.4334,11.5265,199900.0
2008-03-19 10:20:00,13.61,13.65,13.53,13.54,212600.0,11.5265,11.5604,11.4588,11.4672,212600.0
2008-03-19 10:25:00,13.53,13.55,13.37,13.38,125600.0,11.4588,11.4757,11.3233,11.3317,125600.0
2008-03-19 10:30:00,13.37,13.38,13.15,13.19,184800.0,11.3233,11.3317,11.1369,11.1708,184800.0
2008-03-19 10:35:00,13.19,13.31,13.07,13.29,164700.0,11.1708,11.2725,11.0692,11.2555,164700.0
2008-03-19 10:40:00,13.3,13.32,13.19,13.26,111500.0,11.264,11.2809,11.1708,11.2301,111500.0
2008-03-19 10:45:00,13.27,13.45,13.26,13.43,94900.0,11.2386,11.391,11.2301,11.3741,94900.0
2008-03-19 10:50:00,13.43,13.52,13.41,13.45,93800.0,11.3741,11.4503,11.3571,11.391,93800.0
2008-03-19 10:55:00,13.46,13.5,13.4,13.42,187500.0,11.3995,11.4334,11.3487,11.3656,187500.0
2008-03-19 11:00:00,13.42,13.57,13.41,13.49,147700.0,11.3656,11.4927,11.3571,11.4249,147700.0
2008-03-19 11:05:00,13.48,13.5,13.39,13.47,75500.0,11.4164,11.4334,11.3402,11.408,75500.0
2008-03-19 11:10:00,13.48,13.49,13.4,13.42,414100.0,11.4164,11.4249,11.3487,11.3656,414100.0
2008-03-19 11:15:00,13.42,13.47,13.41,13.42,132100.0,11.3656,11.408,11.3571,11.3656,132100.0
2008-03-19 11:20:00,13.41,13.42,13.37,13.42,81500.0,11.3571,11.3656,11.3233,11.3656,81500.0
2008-03-19 11:25:00,13.42,13.47,13.41,13.42,71300.0,11.3656,11.408,11.3571,11.3656,71300.0
2008-03-19 11:30:00,13.42,13.44,13.34,13.41,103200.0,11.3656,11.3826,11.2979,11.3571,103200.0
2008-03-19 11:35:00,13.41,13.42,13.35,13.38,50800.0,11.3571,11.3656,11.3063,11.3317,50800.0
2008-03-19 11:40:00,13.37,13.42,13.37,13.4,79800.0,11.3233,11.3656,11.3233,11.3487,79800.0
2008-03-19 11:45:00,13.39,13.42,13.3,13.37,92400.0,11.3402,11.3656,11.264,11.3233,92400.0
2008-03-19 11:50:00,13.36,13.42,13.35,13.36,76100.0,11.3148,11.3656,11.3063,11.3148,76100.0
2008-03-19 11:55:00,13.37,13.38,13.23,13.23,64200.0,11.3233,11.3317,11.2047,11.2047,64200.0
2008-03-19 12:00:00,13.23,13.29,13.13,13.16,147400.0,11.2047,11.2555,11.12,11.1454,147400.0
2008-03-19 12:05:00,13.16,13.3,13.16,13.3,114300.0,11.1454,11.264,11.1454,11.264,114300.0
2008-03-19 12:10:00,13.3,13.31,13.15,13.18,87400.0,11.264,11.2725,11.1369,11.1624,87400.0
2008-03-19 12:15:00,13.17,13.2,13.09,13.18,137600.0,11.1539,11.1793,11.0861,11.1624,137600.0
2008-03-19 12:20:00,13.18,13.18,13.11,13.14,43700.0,11.1624,11.1624,11.1031,11.1285,43700.0
2008-03-19 12:25:00,13.14,13.15,13.06,13.08,92600.0,11.1285,11.1369,11.0607,11.0777,92600.0
2008-03-19 12:30:00,13.08,13.1,13.05,13.09,78900.0,11.0777,11.0946,11.0523,11.0861,78900.0
2008-03-19 12:35:00,13.08,13.1,13.01,13.03,84400.0,11.0777,11.0946,11.0184,11.0353,84400.0
2008-03-19 12:40:00,13.03,13.03,12.88,12.96,207800.0,11.0353,11.0353,10.9083,10.976,207800.0
2008-03-19 12:45:00,12.96,12.97,12.94,12.96,80800.0,10.976,10.9845,10.9591,10.976,80800.0
2008-03-19 12:50:00,12.96,13.04,12.95,13.04,139200.0,10.976,11.0438,10.9676,11.0438,139200.0
2008-03-19 12:55:00,13.04,13.07,12.95,12.97,55000.0,11.0438,11.0692,10.9676,10.9845,55000.0
2008-03-19 13:00:00,12.96,13.04,12.96,13.0,67200.0,10.976,11.0438,10.976,11.0099,67200.0
2008-03-19 13:05:00,13.01,13.09,13.0,13.04,47600.0,11.0184,11.0861,11.0099,11.0438,47600.0
2008-03-19 13:10:00,13.03,13.11,13.01,13.07,81000.0,11.0353,11.1031,11.0184,11.0692,81000.0
2008-03-19 13:15:00,13.08,13.18,13.04,13.17,123000.0,11.0777,11.1624,11.0438,11.1539,123000.0
2008-03-19 13:20:00,13.18,13.23,13.12,13.18,112400.0,11.1624,11.2047,11.1115,11.1624,112400.0
2008-03-19 13:25:00,13.19,13.19,13.06,13.09,103300.0,11.1708,11.1708,11.0607,11.0861,103300.0
2008-03-19 13:30:00,13.1,13.12,12.99,13.06,135100.0,11.0946,11.1115,11.0014,11.0607,135100.0
2008-03-19 13:35:00,13.06,13.12,13.02,13.1,172200.0,11.0607,11.1115,11.0268,11.0946,172200.0
2008-03-19 13:40:00,13.1,13.13,13.05,13.09,75200.0,11.0946,11.12,11.0523,11.0861,75200.0
2008-03-19 13:45:00,13.1,13.14,13.06,13.07,123100.0,11.0946,11.1285,11.0607,11.0692,123100.0
2008-03-19 13:50:00,13.07,13.07,12.89,12.95,135100.0,11.0692,11.0692,10.9167,10.9676,135100.0
2008-03-19 13:55:00,12.96,13.02,12.92,13.0,89800.0,10.976,11.0268,10.9422,11.0099,89800.0
2008-03-19 14:00:00,13.0,13.07,12.92,12.93,137300.0,11.0099,11.0692,10.9422,10.9506,137300.0
2008-03-19 14:05:00,12.94,13.0,12.89,12.97,116700.0,10.9591,11.0099,10.9167,10.9845,116700.0
2008-03-19 14:10:00,12.97,13.1,12.96,13.1,83600.0,10.9845,11.0946,10.976,11.0946,83600.0
2008-03-19 14:15:00,13.09,13.11,12.97,13.08,147400.0,11.0861,11.1031,10.9845,11.0777,147400.0
2008-03-19 14:20:00,13.07,13.15,13.04,13.12,94500.0,11.0692,11.1369,11.0438,11.1115,94500.0
2008-03-19 14:25:00,13.13,13.15,13.06,13.13,84800.0,11.12,11.1369,11.0607,11.12,84800.0
2008-03-19 14:30:00,13.13,13.14,13.06,13.07,85400.0,11.12,11.1285,11.0607,11.0692,85400.0
2008-03-19 14:35:00,13.07,13.1,12.95,12.98,104300.0,11.0692,11.0946,10.9676,10.993,104300.0
2008-03-19 14:40:00,12.97,13.04,12.92,13.03,98900.0,10.9845,11.0438,10.9422,11.0353,98900.0
2008-03-19 14:45:00,13.04,13.12,13.03,13.08,106200.0,11.0438,11.1115,11.0353,11.0777,106200.0
2008-03-19 14:50:00,13.09,13.15,13.08,13.15,131300.0,11.0861,11.1369,11.0777,11.1369,131300.0
2008-03-19 14:55:00,13.15,13.23,13.15,13.19,98800.0,11.1369,11.2047,11.1369,11.1708,98800.0
2008-03-19 15:00:00,13.2,13.24,13.09,13.21,154500.0,11.1793,11.2132,11.0861,11.1878,154500.0
2008-03-19 15:05:00,13.2,13.33,13.18,13.23,145300.0,11.1793,11.2894,11.1624,11.2047,145300.0
2008-03-19 15:10:00,13.24,13.29,13.16,13.18,111600.0,11.2132,11.2555,11.1454,11.1624,111600.0
2008-03-19 15:15:00,13.17,13.24,13.11,13.12,141300.0,11.1539,11.2132,11.1031,11.1115,141300.0
2008-03-19 15:20:00,13.12,13.24,13.05,13.06,159900.0,11.1115,11.2132,11.0523,11.0607,159900.0
2008-03-19 15:25:00,13.06,13.11,13.03,13.09,95500.0,11.0607,11.1031,11.0353,11.0861,95500.0
2008-03-19 15:30:00,13.09,13.16,13.04,13.06,151600.0,11.0861,11.1454,11.0438,11.0607,151600.0
2008-03-19 15:35:00,13.05,13.07,12.95,12.95,131900.0,11.0523,11.0692,10.9676,10.9676,131900.0
2008-03-19 15:40:00,12.96,13.06,12.96,13.06,80100.0,10.976,11.0607,10.976,11.0607,80100.0
2008-03-19 15:45:00,13.06,13.08,13.01,13.04,222900.0,11.0607,11.0777,11.0184,11.0438,222900.0
2008-03-19 15:50:00,13.04,13.1,13.03,13.05,256100.0,11.0438,11.0946,11.0353,11.0523,256100.0
2008-03-19 15:55:00,13.05,13.14,13.04,13.11,415100.0,11.0523,11.1285,11.0438,11.1031,415100.0
2008-03-20 09:30:00,13.5,13.5,13.14,13.33,1643900.0,11.4334,11.4334,11.1285,11.2894,1643900.0
2008-03-20 09:35:00,13.32,13.36,13.12,13.18,63100.0,11.2809,11.3148,11.1115,11.1624,63100.0
2008-03-20 09:40:00,13.18,13.25,13.13,13.17,87400.0,11.1624,11.2216,11.12,11.1539,87400.0
2008-03-20 09:45:00,13.17,13.3,13.16,13.25,157800.0,11.1539,11.264,11.1454,11.2216,157800.0
2008-03-20 09:50:00,13.25,13.43,13.19,13.42,157200.0,11.2216,11.3741,11.1708,11.3656,157200.0
2008-03-20 09:55:00,13.41,13.53,13.31,13.48,267600.0,11.3571,11.4588,11.2725,11.4164,267600.0
2008-03-20 10:00:00,13.49,13.61,13.43,13.57,771800.0,11.4249,11.5265,11.3741,11.4927,771800.0
2008-03-20 10:05:00,13.57,13.59,13.43,13.5,133600.0,11.4927,11.5096,11.3741,11.4334,133600.0
2008-03-20 10:10:00,13.5,13.55,13.41,13.52,311800.0,11.4334,11.4757,11.3571,11.4503,311800.0
2008-03-20 10:15:00,13.51,13.62,13.51,13.56,182200.0,11.4418,11.535,11.4418,11.4842,182200.0
2008-03-20 10:20:00,13.57,13.67,13.56,13.63,256600.0,11.4927,11.5773,11.4842,11.5435,256600.0
2008-03-20 10:25:00,13.63,13.77,13.62,13.73,191900.0,11.5435,11.662,11.535,11.6282,191900.0
2008-03-20 10:30:00,13.73,13.79,13.67,13.77,118200.0,11.6282,11.679,11.5773,11.662,118200.0
2008-03-20 10:35:00,13.77,13.83,13.7,13.79,228800.0,11.662,11.7128,11.6027,11.679,228800.0
2008-03-20 10:40:00,13.79,13.96,13.73,13.89,186300.0,11.679,11.8229,11.6282,11.7637,186300.0
2008-03-20 10:45:00,13.9,13.92,13.81,13.86,108800.0,11.7721,11.7891,11.6959,11.7383,108800.0
2008-03-20 10:50:00,13.86,13.92,13.83,13.91,93100.0,11.7383,11.7891,11.7128,11.7806,93100.0
2008-03-20 10:55:00,13.91,13.99,13.87,13.99,81900.0,11.7806,11.8484,11.7467,11.8484,81900.0
2008-03-20 11:00:00,13.98,13.99,13.93,13.93,59900.0,11.8399,11.8484,11.7975,11.7975,59900.0
2008-03-20 11:05:00,13.94,13.97,13.91,13.93,55200.0,11.806,11.8314,11.7806,11.7975,55200.0
2008-03-20 11:10:00,13.92,13.93,13.79,13.89,83800.0,11.7891,11.7975,11.679,11.7637,83800.0
2008-03-20 11:15:00,13.88,13.91,13.81,13.84,87000.0,11.7552,11.7806,11.6959,11.7213,87000.0
2008-03-20 11:20:00,13.84,13.98,13.82,13.95,93500.0,11.7213,11.8399,11.7044,11.8145,93500.0
2008-03-20 11:25:00,13.94,13.95,13.92,13.94,38500.0,11.806,11.8145,11.7891,11.806,38500.0
2008-03-20 11:30:00,13.93,13.97,13.93,13.95,29700.0,11.7975,11.8314,11.7975,11.8145,29700.0
2008-03-20 11:35:00,13.96,13.97,13.92,13.94,80400.0,11.8229,11.8314,11.7891,11.806,80400.0
2008-03-20 11:40:00,13.95,14.0,13.94,13.99,75000.0,11.8145,11.8568,11.806,11.8484,75000.0
2008-03-20 11:45:00,13.99,14.01,13.91,13.93,195700.0,11.8484,11.8653,11.7806,11.7975,195700.0
2008-03-20 11:50:00,13.92,14.03,13.87,13.99,171200.0,11.7891,11.8822,11.7467,11.8484,171200.0
2008-03-20 11:55:00,13.98,14.02,13.95,14.0,98700.0,11.8399,11.8738,11.8145,11.8568,98700.0
2008-03-20 12:00:00,14.01,14.1,13.99,14.07,155900.0,11.8653,11.9415,11.8484,11.9161,155900.0
2008-03-20 12:05:00,14.07,14.21,13.99,14.1,234000.0,11.9161,12.0347,11.8484,11.9415,234000.0
2008-03-20 12:10:00,14.1,14.16,14.08,14.12,106900.0,11.9415,11.9923,11.9246,11.9585,106900.0
2008-03-20 12:15:00,14.12,14.3,14.1,14.22,99600.0,11.9585,12.1109,11.9415,12.0431,99600.0
2008-03-20 12:20:00,14.23,14.24,14.11,14.11,179000.0,12.0516,12.0601,11.95,11.95,179000.0
2008-03-20 12:25:00,14.1,14.18,14.07,14.15,47600.0,11.9415,12.0093,11.9161,11.9839,47600.0
2008-03-20 12:30:00,14.15,14.22,14.14,14.15,72400.0,11.9839,12.0431,11.9754,11.9839,72400.0
2008-03-20 12:35:00,14.14,14.2,14.11,14.14,87900.0,11.9754,12.0262,11.95,11.9754,87900.0
2008-03-20 12:40:00,14.14,14.2,14.07,14.09,84900.0,11.9754,12.0262,11.9161,11.933,84900.0
2008-03-20 12:45:00,14.08,14.11,14.03,14.11,72500.0,11.9246,11.95,11.8822,11.95,72500.0
2008-03-20 12:50:00,14.11,14.19,14.1,14.14,69100.0,11.95,12.0177,11.9415,11.9754,69100.0
2008-03-20 12:55:00,14.15,14.2,14.15,14.18,58700.0,11.9839,12.0262,11.9839,12.0093,58700.0
2008-03-20 13:00:00,14.18,14.3,14.18,14.28,104100.0,12.0093,12.1109,12.0093,12.094,104100.0
2008-03-20 13:05:00,14.28,14.31,14.27,14.3,119800.0,12.094,12.1194,12.0855,12.1109,119800.0
2008-03-20 13:10:00,14.3,14.34,14.27,14.34,44200.0,12.1109,12.1448,12.0855,12.1448,44200.0
2008-03-20 13:15:00,14.34,14.35,14.32,14.34,106600.0,12.1448,12.1532,12.1278,12.1448,106600.0
2008-03-20 13:20:00,14.34,14.43,14.34,14.43,153400.0,12.1448,12.221,12.1448,12.221,153400.0
2008-03-20 13:25:00,14.43,14.48,14.4,14.41,78000.0,12.221,12.2633,12.1956,12.2041,78000.0
2008-03-20 13:30:00,14.41,14.42,14.37,14.41,65500.0,12.2041,12.2125,12.1702,12.2041,65500.0
2008-03-20 13:35:00,14.4,14.45,14.38,14.39,122000.0,12.1956,12.2379,12.1787,12.1871,122000.0
2008-03-20 13:40:00,14.39,14.44,14.34,14.44,49100.0,12.1871,12.2295,12.1448,12.2295,49100.0
2008-03-20 13:45:00,14.44,14.54,14.44,14.51,92000.0,12.2295,12.3142,12.2295,12.2888,92000.0
2008-03-20 13:50:00,14.51,14.53,14.45,14.51,53900.0,12.2888,12.3057,12.2379,12.2888,53900.0
2008-03-20 13:55:00,14.51,14.51,14.41,14.43,70500.0,12.2888,12.2888,12.2041,12.221,70500.0
2008-03-20 14:00:00,14.45,14.51,14.44,14.46,57400.0,12.2379,12.2888,12.2295,12.2464,57400.0
2008-03-20 14:05:00,14.45,14.57,14.44,14.48,138200.0,12.2379,12.3396,12.2295,12.2633,138200.0
2008-03-20 14:10:00,14.48,14.54,14.45,14.52,73300.0,12.2633,12.3142,12.2379,12.2972,73300.0
2008-03-20 14:15:00,14.52,14.54,14.42,14.44,100400.0,12.2972,12.3142,12.2125,12.2295,100400.0
2008-03-20 14:20:00,14.44,14.5,14.39,14.47,74300.0,12.2295,12.2803,12.1871,12.2549,74300.0
2008-03-20 14:25:00,14.48,14.53,14.48,14.52,65400.0,12.2633,12.3057,12.2633,12.2972,65400.0
2008-03-20 14:30:00,14.52,14.63,14.51,14.6,129300.0,12.2972,12.3904,12.2888,12.365,129300.0
2008-03-20 14:35:00,14.61,14.69,14.61,14.67,143400.0,12.3734,12.4412,12.3734,12.4243,143400.0
2008-03-20 14:40:00,14.68,14.68,14.46,14.47,148300.0,12.4327,12.4327,12.2464,12.2549,148300.0
2008-03-20 14:45:00,14.47,14.6,14.47,14.59,94600.0,12.2549,12.365,12.2549,12.3565,94600.0
2008-03-20 14:50:00,14.6,14.68,14.58,14.67,82300.0,12.365,12.4327,12.348,12.4243,82300.0
2008-03-20 14:55:00,14.66,14.7,14.62,14.69,100500.0,12.4158,12.4497,12.3819,12.4412,100500.0
2008-03-20 15:00:00,14.69,14.75,14.68,14.73,102200.0,12.4412,12.492,12.4327,12.4751,102200.0
2008-03-20 15:05:00,14.73,14.75,14.69,14.74,104100.0,12.4751,12.492,12.4412,12.4835,104100.0
2008-03-20 15:10:00,14.74,14.75,14.7,14.71,136800.0,12.4835,12.492,12.4497,12.4581,136800.0
2008-03-20 15:15:00,14.72,14.75,14.69,14.75,106200.0,12.4666,12.492,12.4412,12.492,106200.0
2008-03-20 15:20:00,14.75,14.88,14.74,14.86,202600.0,12.492,12.6021,12.4835,12.5852,202600.0
2008-03-20 15:25:00,14.86,14.86,14.64,14.66,156900.0,12.5852,12.5852,12.3989,12.4158,156900.0
2008-03-20 15:30:00,14.66,14.72,14.65,14.7,185900.0,12.4158,12.4666,12.4073,12.4497,185900.0
2008-03-20 15:35:00,14.7,14.71,14.61,14.7,139800.0,12.4497,12.4581,12.3734,12.4497,139800.0
2008-03-20 15:40:00,14.7,14.73,14.6,14.72,240600.0,12.4497,12.4751,12.365,12.4666,240600.0
2008-03-20 15:45:00,14.7,14.74,14.66,14.68,246300.0,12.4497,12.4835,12.4158,12.4327,246300.0
2008-03-20 15:50:00,14.7,14.75,14.67,14.67,335200.0,12.4497,12.492,12.4243,12.4243,335200.0
2008-03-20 15:55:00,14.67,14.71,13.11,14.7,333200.0,12.4243,12.4581,11.1031,12.4497,333200.0
2008-03-24 09:30:00,14.96,15.18,14.22,15.18,287000.0,12.6699,12.8562,12.0431,12.8562,287000.0
2008-03-24 09:35:00,15.18,15.27,15.13,15.2,182000.0,12.8562,12.9324,12.8138,12.8731,182000.0
2008-03-24 09:40:00,15.22,15.6,15.21,15.47,238500.0,12.8901,13.2119,12.8816,13.1018,238500.0
2008-03-24 09:45:00,15.46,15.63,15.44,15.48,248000.0,13.0933,13.2373,13.0764,13.1103,248000.0
2008-03-24 09:50:00,15.5,15.67,15.42,15.64,190500.0,13.1272,13.2712,13.0594,13.2458,190500.0
2008-03-24 09:55:00,15.64,15.76,15.58,15.71,131600.0,13.2458,13.3474,13.195,13.3051,131600.0
2008-03-24 10:00:00,15.71,16.4,15.71,16.38,572700.0,13.3051,13.8894,13.3051,13.8725,572700.0
2008-03-24 10:05:00,16.38,16.53,16.25,16.5,373400.0,13.8725,13.9995,13.7624,13.9741,373400.0
2008-03-24 10:10:00,16.5,16.52,16.22,16.37,255400.0,13.9741,13.9911,13.737,13.864,255400.0
2008-03-24 10:15:00,16.38,16.38,16.0,16.01,225400.0,13.8725,13.8725,13.5507,13.5591,225400.0
2008-03-24 10:20:00,16.01,16.03,15.87,15.95,475600.0,13.5591,13.5761,13.4406,13.5083,475600.0
2008-03-24 10:25:00,15.94,16.04,15.94,16.03,263700.0,13.4998,13.5845,13.4998,13.5761,263700.0
2008-03-24 10:30:00,16.03,16.05,15.92,15.98,255700.0,13.5761,13.593,13.4829,13.5337,255700.0
2008-03-24 10:35:00,15.97,16.01,15.88,15.89,108300.0,13.5252,13.5591,13.449,13.4575,108300.0
2008-03-24 10:40:00,15.9,16.0,15.84,15.98,105800.0,13.466,13.5507,13.4151,13.5337,105800.0
2008-03-24 10:45:00,15.99,16.0,15.89,15.89,127400.0,13.5422,13.5507,13.4575,13.4575,127400.0
2008-03-24 10:50:00,15.89,16.01,15.84,15.99,95800.0,13.4575,13.5591,13.4151,13.5422,95800.0
2008-03-24 10:55:00,16.0,16.05,15.92,16.03,156200.0,13.5507,13.593,13.4829,13.5761,156200.0
2008-03-24 11:00:00,16.05,16.05,15.93,15.93,115400.0,13.593,13.593,13.4914,13.4914,115400.0
2008-03-24 11:05:00,15.94,15.94,15.8,15.84,272700.0,13.4998,13.4998,13.3813,13.4151,272700.0
2008-03-24 11:10:00,15.83,16.01,15.83,16.01,159300.0,13.4067,13.5591,13.4067,13.5591,159300.0
2008-03-24 11:15:00,16.02,16.08,15.97,16.02,106700.0,13.5676,13.6184,13.5252,13.5676,106700.0
2008-03-24 11:20:00,16.02,16.16,15.98,16.16,176300.0,13.5676,13.6862,13.5337,13.6862,176300.0
2008-03-24 11:25:00,16.15,16.19,16.1,16.18,132300.0,13.6777,13.7116,13.6353,13.7031,132300.0
2008-03-24 11:30:00,16.18,16.23,16.12,16.21,97400.0,13.7031,13.7454,13.6523,13.7285,97400.0
2008-03-24 11:35:00,16.21,16.22,16.1,16.19,127000.0,13.7285,13.737,13.6353,13.7116,127000.0
2008-03-24 11:40:00,16.19,16.34,16.18,16.25,145200.0,13.7116,13.8386,13.7031,13.7624,145200.0
2008-03-24 11:45:00,16.25,16.25,16.14,16.18,77400.0,13.7624,13.7624,13.6692,13.7031,77400.0
2008-03-24 11:50:00,16.19,16.21,16.16,16.2,82100.0,13.7116,13.7285,13.6862,13.72,82100.0
2008-03-24 11:55:00,16.2,16.24,16.19,16.23,77100.0,13.72,13.7539,13.7116,13.7454,77100.0
2008-03-24 12:00:00,16.23,16.26,16.18,16.19,65500.0,13.7454,13.7709,13.7031,13.7116,65500.0
2008-03-24 12:05:00,16.19,16.21,16.05,16.05,137800.0,13.7116,13.7285,13.593,13.593,137800.0
2008-03-24 12:10:00,16.06,16.08,15.99,15.99,95300.0,13.6015,13.6184,13.5422,13.5422,95300.0
2008-03-24 12:15:00,15.99,16.0,15.92,15.99,111600.0,13.5422,13.5507,13.4829,13.5422,111600.0
2008-03-24 12:20:00,15.99,16.13,15.96,16.13,150500.0,13.5422,13.6608,13.5168,13.6608,150500.0
2008-03-24 12:25:00,16.12,16.23,16.11,16.23,58100.0,13.6523,13.7454,13.6438,13.7454,58100.0
2008-03-24 12:30:00,16.24,16.34,16.2,16.23,148300.0,13.7539,13.8386,13.72,13.7454,148300.0
2008-03-24 12:35:00,16.22,16.33,16.22,16.31,117400.0,13.737,13.8301,13.737,13.8132,117400.0
2008-03-24 12:40:00,16.3,16.39,16.27,16.33,77300.0,13.8047,13.881,13.7793,13.8301,77300.0
2008-03-24 12:45:00,16.33,16.36,16.28,16.36,58200.0,13.8301,13.8555,13.7878,13.8555,58200.0
2008-03-24 12:50:00,16.35,16.4,16.29,16.3,122000.0,13.8471,13.8894,13.7963,13.8047,122000.0
2008-03-24 12:55:00,16.3,16.33,16.26,16.28,88600.0,13.8047,13.8301,13.7709,13.7878,88600.0
2008-03-24 13:00:00,16.28,16.3,16.25,16.3,42100.0,13.7878,13.8047,13.7624,13.8047,42100.0
2008-03-24 13:05:00,16.29,16.3,16.22,16.22,120000.0,13.7963,13.8047,13.737,13.737,120000.0
2008-03-24 13:10:00,16.23,16.27,16.22,16.25,67000.0,13.7454,13.7793,13.737,13.7624,67000.0
2008-03-24 13:15:00,16.24,16.28,16.22,16.24,102400.0,13.7539,13.7878,13.737,13.7539,102400.0
2008-03-24 13:20:00,16.25,16.28,16.22,16.24,69000.0,13.7624,13.7878,13.737,13.7539,69000.0
2008-03-24 13:25:00,16.23,16.25,16.21,16.24,27400.0,13.7454,13.7624,13.7285,13.7539,27400.0
2008-03-24 13:30:00,16.24,16.24,16.22,16.22,24800.0,13.7539,13.7539,13.737,13.737,24800.0
2008-03-24 13:35:00,16.22,16.23,16.18,16.19,42500.0,13.737,13.7454,13.7031,13.7116,42500.0
2008-03-24 13:40:00,16.19,16.19,16.13,16.13,57100.0,13.7116,13.7116,13.6608,13.6608,57100.0
2008-03-24 13:45:00,16.13,16.13,16.0,16.11,91100.0,13.6608,13.6608,13.5507,13.6438,91100.0
2008-03-24 13:50:00,16.12,16.16,16.1,16.15,75900.0,13.6523,13.6862,13.6353,13.6777,75900.0
2008-03-24 13:55:00,16.15,16.22,16.1,16.22,134400.0,13.6777,13.737,13.6353,13.737,134400.0
2008-03-24 14:00:00,16.21,16.21,15.99,16.0,118700.0,13.7285,13.7285,13.5422,13.5507,118700.0
2008-03-24 14:05:00,16.0,16.04,15.92,15.98,110500.0,13.5507,13.5845,13.4829,13.5337,110500.0
2008-03-24 14:10:00,15.99,15.99,15.85,15.86,111500.0,13.5422,13.5422,13.4236,13.4321,111500.0
2008-03-24 14:15:00,15.86,15.86,15.78,15.8,168000.0,13.4321,13.4321,13.3643,13.3813,168000.0
2008-03-24 14:20:00,15.8,15.81,15.68,15.69,360900.0,13.3813,13.3897,13.2796,13.2881,360900.0
2008-03-24 14:25:00,15.69,15.74,15.64,15.7,378800.0,13.2881,13.3305,13.2458,13.2966,378800.0
2008-03-24 14:30:00,15.7,15.84,15.69,15.77,158800.0,13.2966,13.4151,13.2881,13.3559,158800.0
2008-03-24 14:35:00,15.77,15.81,15.7,15.73,113100.0,13.3559,13.3897,13.2966,13.322,113100.0
2008-03-24 14:40:00,15.71,15.84,15.7,15.83,83700.0,13.3051,13.4151,13.2966,13.4067,83700.0
2008-03-24 14:45:00,15.84,15.86,15.61,15.63,79700.0,13.4151,13.4321,13.2204,13.2373,79700.0
2008-03-24 14:50:00,15.63,15.73,15.6,15.71,111200.0,13.2373,13.322,13.2119,13.3051,111200.0
2008-03-24 14:55:00,15.72,15.73,15.61,15.65,95100.0,13.3135,13.322,13.2204,13.2542,95100.0
2008-03-24 15:00:00,15.64,15.72,15.59,15.72,164300.0,13.2458,13.3135,13.2034,13.3135,164300.0
2008-03-24 15:05:00,15.72,15.72,15.57,15.59,176500.0,13.3135,13.3135,13.1865,13.2034,176500.0
2008-03-24 15:10:00,15.6,15.63,15.57,15.59,134900.0,13.2119,13.2373,13.1865,13.2034,134900.0
2008-03-24 15:15:00,15.58,15.65,15.5,15.59,135100.0,13.195,13.2542,13.1272,13.2034,135100.0
2008-03-24 15:20:00,15.59,15.65,15.57,15.58,126800.0,13.2034,13.2542,13.1865,13.195,126800.0
2008-03-24 15:25:00,15.58,15.64,15.49,15.5,168000.0,13.195,13.2458,13.1187,13.1272,168000.0
2008-03-24 15:30:00,15.5,15.57,15.45,15.46,318400.0,13.1272,13.1865,13.0849,13.0933,318400.0
2008-03-24 15:35:00,15.45,15.5,15.42,15.44,274000.0,13.0849,13.1272,13.0594,13.0764,274000.0
2008-03-24 15:40:00,15.45,15.51,15.45,15.5,186500.0,13.0849,13.1357,13.0849,13.1272,186500.0
2008-03-24 15:45:00,15.5,15.51,15.42,15.42,244600.0,13.1272,13.1357,13.0594,13.0594,244600.0
2008-03-24 15:50:00,15.42,15.56,15.42,15.55,296200.0,13.0594,13.178,13.0594,13.1695,296200.0
2008-03-24 15:55:00,15.55,15.55,15.46,15.48,343700.0,13.1695,13.1695,13.0933,13.1103,343700.0
2008-03-25 09:30:00,15.74,15.85,15.39,15.4,225300.0,13.3305,13.4236,13.034,13.0425,225300.0
2008-03-25 09:35:00,15.41,15.76,15.4,15.68,209000.0,13.051,13.3474,13.0425,13.2796,209000.0
2008-03-25 09:40:00,15.66,15.99,15.66,15.95,308000.0,13.2627,13.5422,13.2627,13.5083,308000.0
2008-03-25 09:45:00,15.95,15.97,15.75,15.77,171900.0,13.5083,13.5252,13.3389,13.3559,171900.0
2008-03-25 09:50:00,15.78,15.82,15.67,15.67,334200.0,13.3643,13.3982,13.2712,13.2712,334200.0
2008-03-25 09:55:00,15.67,15.69,15.52,15.52,229700.0,13.2712,13.2881,13.1441,13.1441,229700.0
2008-03-25 10:00:00,15.52,15.53,15.25,15.43,276900.0,13.1441,13.1526,12.9155,13.0679,276900.0
2008-03-25 10:05:00,15.42,15.43,15.23,15.28,177000.0,13.0594,13.0679,12.8985,12.9409,177000.0
2008-03-25 10:10:00,15.29,15.45,15.29,15.37,191100.0,12.9493,13.0849,12.9493,13.0171,191100.0
2008-03-25 10:15:00,15.36,15.42,15.32,15.39,102300.0,13.0086,13.0594,12.9748,13.034,102300.0
2008-03-25 10:20:00,15.39,15.4,15.26,15.31,173800.0,13.034,13.0425,12.9239,12.9663,173800.0
2008-03-25 10:25:00,15.31,15.39,15.28,15.32,127000.0,12.9663,13.034,12.9409,12.9748,127000.0
2008-03-25 10:30:00,15.32,15.39,15.27,15.34,100200.0,12.9748,13.034,12.9324,12.9917,100200.0
2008-03-25 10:35:00,15.35,15.35,15.2,15.3,166400.0,13.0002,13.0002,12.8731,12.9578,166400.0
2008-03-25 10:40:00,15.3,15.48,15.29,15.47,146700.0,12.9578,13.1103,12.9493,13.1018,146700.0
2008-03-25 10:45:00,15.48,15.61,15.45,15.49,218800.0,13.1103,13.2204,13.0849,13.1187,218800.0
2008-03-25 10:50:00,15.49,15.59,15.44,15.57,151200.0,13.1187,13.2034,13.0764,13.1865,151200.0
2008-03-25 10:55:00,15.56,15.56,15.38,15.45,183600.0,13.178,13.178,13.0256,13.0849,183600.0
2008-03-25 11:00:00,15.45,15.66,15.42,15.6,130600.0,13.0849,13.2627,13.0594,13.2119,130600.0
2008-03-25 11:05:00,15.6,15.61,15.46,15.49,126100.0,13.2119,13.2204,13.0933,13.1187,126100.0
2008-03-25 11:10:00,15.49,15.55,15.48,15.53,55000.0,13.1187,13.1695,13.1103,13.1526,55000.0
2008-03-25 11:15:00,15.54,15.57,15.43,15.44,99000.0,13.1611,13.1865,13.0679,13.0764,99000.0
2008-03-25 11:20:00,15.44,15.49,15.42,15.48,79600.0,13.0764,13.1187,13.0594,13.1103,79600.0
2008-03-25 11:25:00,15.46,15.55,15.42,15.53,82100.0,13.0933,13.1695,13.0594,13.1526,82100.0
2008-03-25 11:30:00,15.51,15.67,15.5,15.64,77500.0,13.1357,13.2712,13.1272,13.2458,77500.0
2008-03-25 11:35:00,15.64,15.78,15.63,15.75,157000.0,13.2458,13.3643,13.2373,13.3389,157000.0
2008-03-25 11:40:00,15.76,15.8,15.72,15.77,85100.0,13.3474,13.3813,13.3135,13.3559,85100.0
2008-03-25 11:45:00,15.77,15.79,15.62,15.62,109500.0,13.3559,13.3728,13.2288,13.2288,109500.0
2008-03-25 11:50:00,15.62,15.77,15.6,15.68,80700.0,13.2288,13.3559,13.2119,13.2796,80700.0
2008-03-25 11:55:00,15.68,15.72,15.58,15.6,47500.0,13.2796,13.3135,13.195,13.2119,47500.0
2008-03-25 12:00:00,15.6,15.66,15.54,15.61,78700.0,13.2119,13.2627,13.1611,13.2204,78700.0
2008-03-25 12:05:00,15.6,15.73,15.6,15.66,54000.0,13.2119,13.322,13.2119,13.2627,54000.0
2008-03-25 12:10:00,15.67,15.71,15.63,15.64,29900.0,13.2712,13.3051,13.2373,13.2458,29900.0
2008-03-25 12:15:00,15.65,15.72,15.62,15.7,63400.0,13.2542,13.3135,13.2288,13.2966,63400.0
2008-03-25 12:20:00,15.68,15.71,15.6,15.6,63800.0,13.2796,13.3051,13.2119,13.2119,63800.0
2008-03-25 12:25:00,15.61,15.75,15.6,15.74,78100.0,13.2204,13.3389,13.2119,13.3305,78100.0
2008-03-25 12:30:00,15.74,15.75,15.65,15.68,61100.0,13.3305,13.3389,13.2542,13.2796,61100.0
2008-03-25 12:35:00,15.68,15.68,15.63,15.66,59100.0,13.2796,13.2796,13.2373,13.2627,59100.0
2008-03-25 12:40:00,15.66,15.68,15.62,15.63,41500.0,13.2627,13.2796,13.2288,13.2373,41500.0
2008-03-25 12:45:00,15.63,15.67,15.6,15.63,61100.0,13.2373,13.2712,13.2119,13.2373,61100.0
2008-03-25 12:50:00,15.65,15.7,15.64,15.68,63100.0,13.2542,13.2966,13.2458,13.2796,63100.0
2008-03-25 12:55:00,15.68,15.68,15.51,15.53,54600.0,13.2796,13.2796,13.1357,13.1526,54600.0
2008-03-25 13:00:00,15.53,15.53,15.46,15.48,210700.0,13.1526,13.1526,13.0933,13.1103,210700.0
2008-03-25 13:05:00,15.48,15.5,15.45,15.47,89000.0,13.1103,13.1272,13.0849,13.1018,89000.0
2008-03-25 13:10:00,15.47,15.5,15.42,15.5,116800.0,13.1018,13.1272,13.0594,13.1272,116800.0
2008-03-25 13:15:00,15.5,15.55,15.48,15.5,61900.0,13.1272,13.1695,13.1103,13.1272,61900.0
2008-03-25 13:20:00,15.5,15.57,15.45,15.56,89200.0,13.1272,13.1865,13.0849,13.178,89200.0
2008-03-25 13:25:00,15.55,15.55,15.51,15.53,47000.0,13.1695,13.1695,13.1357,13.1526,47000.0
2008-03-25 13:30:00,15.53,15.59,15.49,15.52,140600.0,13.1526,13.2034,13.1187,13.1441,140600.0
2008-03-25 13:35:00,15.54,15.55,15.48,15.49,116700.0,13.1611,13.1695,13.1103,13.1187,116700.0
2008-03-25 13:40:00,15.49,15.5,15.44,15.5,171100.0,13.1187,13.1272,13.0764,13.1272,171100.0
2008-03-25 13:45:00,15.49,15.51,15.41,15.46,177100.0,13.1187,13.1357,13.051,13.0933,177100.0
2008-03-25 13:50:00,15.46,15.5,15.44,15.49,111500.0,13.0933,13.1272,13.0764,13.1187,111500.0
2008-03-25 13:55:00,15.5,15.55,15.47,15.48,159600.0,13.1272,13.1695,13.1018,13.1103,159600.0
2008-03-25 14:00:00,15.48,15.5,15.41,15.44,175200.0,13.1103,13.1272,13.051,13.0764,175200.0
2008-03-25 14:05:00,15.44,15.47,15.39,15.41,176700.0,13.0764,13.1018,13.034,13.051,176700.0
2008-03-25 14:10:00,15.41,15.43,15.3,15.3,175100.0,13.051,13.0679,12.9578,12.9578,175100.0
2008-03-25 14:15:00,15.3,15.35,15.29,15.3,290500.0,12.9578,13.0002,12.9493,12.9578,290500.0
2008-03-25 14:20:00,15.3,15.32,15.24,15.29,185000.0,12.9578,12.9748,12.907,12.9493,185000.0
2008-03-25 14:25:00,15.28,15.28,15.22,15.24,132700.0,12.9409,12.9409,12.8901,12.907,132700.0
2008-03-25 14:30:00,15.23,15.24,15.17,15.21,139900.0,12.8985,12.907,12.8477,12.8816,139900.0
2008-03-25 14:35:00,15.21,15.26,15.19,15.24,121500.0,12.8816,12.9239,12.8647,12.907,121500.0
2008-03-25 14:40:00,15.25,15.26,15.15,15.2,124700.0,12.9155,12.9239,12.8308,12.8731,124700.0
2008-03-25 14:45:00,15.2,15.28,15.18,15.28,126700.0,12.8731,12.9409,12.8562,12.9409,126700.0
2008-03-25 14:50:00,15.28,15.3,15.23,15.24,209900.0,12.9409,12.9578,12.8985,12.907,209900.0
2008-03-25 14:55:00,15.25,15.27,15.16,15.22,258500.0,12.9155,12.9324,12.8392,12.8901,258500.0
2008-03-25 15:00:00,15.22,15.23,15.17,15.2,201500.0,12.8901,12.8985,12.8477,12.8731,201500.0
2008-03-25 15:05:00,15.19,15.21,15.06,15.13,307900.0,12.8647,12.8816,12.7546,12.8138,307900.0
2008-03-25 15:10:00,15.13,15.16,15.07,15.1,447100.0,12.8138,12.8392,12.763,12.7884,447100.0
2008-03-25 15:15:00,15.1,15.13,15.01,15.03,261400.0,12.7884,12.8138,12.7122,12.7291,261400.0
2008-03-25 15:20:00,15.03,15.2,15.03,15.17,217000.0,12.7291,12.8731,12.7291,12.8477,217000.0
2008-03-25 15:25:00,15.18,15.18,15.08,15.12,161400.0,12.8562,12.8562,12.7715,12.8054,161400.0
2008-03-25 15:30:00,15.11,15.16,15.1,15.11,157600.0,12.7969,12.8392,12.7884,12.7969,157600.0
2008-03-25 15:35:00,15.11,15.12,15.07,15.09,152300.0,12.7969,12.8054,12.763,12.78,152300.0
2008-03-25 15:40:00,15.09,15.15,15.08,15.11,298800.0,12.78,12.8308,12.7715,12.7969,298800.0
2008-03-25 15:45:00,15.1,15.14,15.06,15.07,228200.0,12.7884,12.8223,12.7546,12.763,228200.0
2008-03-25 15:50:00,15.07,15.12,15.03,15.06,247700.0,12.763,12.8054,12.7291,12.7546,247700.0
2008-03-25 15:55:00,15.06,15.07,15.02,15.05,270300.0,12.7546,12.763,12.7207,12.7461,270300.0
2008-03-26 09:30:00,14.95,14.95,14.73,14.74,129700.0,12.6614,12.6614,12.4751,12.4835,129700.0
2008-03-26 09:35:00,14.72,14.75,14.57,14.62,175200.0,12.4666,12.492,12.3396,12.3819,175200.0
2008-03-26 09:40:00,14.64,14.82,14.64,14.75,284900.0,12.3989,12.5513,12.3989,12.492,284900.0
2008-03-26 09:45:00,14.75,14.75,14.58,14.6,187100.0,12.492,12.492,12.348,12.365,187100.0
2008-03-26 09:50:00,14.61,14.65,14.51,14.62,181900.0,12.3734,12.4073,12.2888,12.3819,181900.0
2008-03-26 09:55:00,14.62,14.69,14.58,14.69,126600.0,12.3819,12.4412,12.348,12.4412,126600.0
2008-03-26 10:00:00,14.69,14.93,14.66,14.85,690200.0,12.4412,12.6445,12.4158,12.5767,690200.0
2008-03-26 10:05:00,14.85,15.09,14.84,15.09,380000.0,12.5767,12.78,12.5682,12.78,380000.0
2008-03-26 10:10:00,15.08,15.21,14.97,14.99,410800.0,12.7715,12.8816,12.6783,12.6953,410800.0
2008-03-26 10:15:00,14.99,15.05,14.75,14.77,280000.0,12.6953,12.7461,12.492,12.5089,280000.0
2008-03-26 10:20:00,14.77,14.82,14.69,14.78,107000.0,12.5089,12.5513,12.4412,12.5174,107000.0
2008-03-26 10:25:00,14.78,14.78,14.68,14.73,141500.0,12.5174,12.5174,12.4327,12.4751,141500.0
2008-03-26 10:30:00,14.73,14.73,14.59,14.6,202600.0,12.4751,12.4751,12.3565,12.365,202600.0
2008-03-26 10:35:00,14.6,14.64,14.53,14.56,135100.0,12.365,12.3989,12.3057,12.3311,135100.0
2008-03-26 10:40:00,14.56,14.6,14.44,14.44,114100.0,12.3311,12.365,12.2295,12.2295,114100.0
2008-03-26 10:45:00,14.44,14.44,14.16,14.16,351000.0,12.2295,12.2295,11.9923,11.9923,351000.0
2008-03-26 10:50:00,14.16,14.32,14.16,14.28,251200.0,11.9923,12.1278,11.9923,12.094,251200.0
2008-03-26 10:55:00,14.28,14.36,14.25,14.35,102300.0,12.094,12.1617,12.0686,12.1532,102300.0
2008-03-26 11:00:00,14.35,14.37,14.21,14.24,125000.0,12.1532,12.1702,12.0347,12.0601,125000.0
2008-03-26 11:05:00,14.23,14.3,14.17,14.19,135900.0,12.0516,12.1109,12.0008,12.0177,135900.0
2008-03-26 11:10:00,14.18,14.29,14.14,14.17,173900.0,12.0093,12.1024,11.9754,12.0008,173900.0
2008-03-26 11:15:00,14.18,14.2,14.09,14.13,143100.0,12.0093,12.0262,11.933,11.9669,143100.0
2008-03-26 11:20:00,14.13,14.17,14.07,14.15,109600.0,11.9669,12.0008,11.9161,11.9839,109600.0
2008-03-26 11:25:00,14.16,14.27,14.13,14.26,100500.0,11.9923,12.0855,11.9669,12.077,100500.0
2008-03-26 11:30:00,14.25,14.28,14.2,14.23,73100.0,12.0686,12.094,12.0262,12.0516,73100.0
2008-03-26 11:35:00,14.23,14.27,14.08,14.11,113000.0,12.0516,12.0855,11.9246,11.95,113000.0
2008-03-26 11:40:00,14.11,14.18,14.03,14.08,81800.0,11.95,12.0093,11.8822,11.9246,81800.0
2008-03-26 11:45:00,14.08,14.09,14.03,14.08,74800.0,11.9246,11.933,11.8822,11.9246,74800.0
2008-03-26 11:50:00,14.09,14.15,14.09,14.14,52600.0,11.933,11.9839,11.933,11.9754,52600.0
2008-03-26 11:55:00,14.14,14.24,14.13,14.19,67200.0,11.9754,12.0601,11.9669,12.0177,67200.0
2008-03-26 12:00:00,14.19,14.23,14.16,14.17,43700.0,12.0177,12.0516,11.9923,12.0008,43700.0
2008-03-26 12:05:00,14.18,14.3,14.18,14.26,86300.0,12.0093,12.1109,12.0093,12.077,86300.0
2008-03-26 12:10:00,14.26,14.33,14.24,14.25,95800.0,12.077,12.1363,12.0601,12.0686,95800.0
2008-03-26 12:15:00,14.25,14.33,14.21,14.33,66500.0,12.0686,12.1363,12.0347,12.1363,66500.0
2008-03-26 12:20:00,14.33,14.36,14.3,14.32,37700.0,12.1363,12.1617,12.1109,12.1278,37700.0
2008-03-26 12:25:00,14.31,14.4,14.3,14.39,71900.0,12.1194,12.1956,12.1109,12.1871,71900.0
2008-03-26 12:30:00,14.38,14.42,14.37,14.38,48900.0,12.1787,12.2125,12.1702,12.1787,48900.0
2008-03-26 12:35:00,14.38,14.41,14.36,14.36,82800.0,12.1787,12.2041,12.1617,12.1617,82800.0
2008-03-26 12:40:00,14.37,14.38,14.28,14.33,104000.0,12.1702,12.1787,12.094,12.1363,104000.0
2008-03-26 12:45:00,14.33,14.35,14.25,14.32,109900.0,12.1363,12.1532,12.0686,12.1278,109900.0
2008-03-26 12:50:00,14.32,14.32,14.19,14.21,78000.0,12.1278,12.1278,12.0177,12.0347,78000.0
2008-03-26 12:55:00,14.21,14.27,14.18,14.24,46600.0,12.0347,12.0855,12.0093,12.0601,46600.0
2008-03-26 13:00:00,14.25,14.31,14.22,14.29,76000.0,12.0686,12.1194,12.0431,12.1024,76000.0
2008-03-26 13:05:00,14.3,14.33,14.24,14.28,51300.0,12.1109,12.1363,12.0601,12.094,51300.0
2008-03-26 13:10:00,14.27,14.32,14.25,14.29,44700.0,12.0855,12.1278,12.0686,12.1024,44700.0
2008-03-26 13:15:00,14.29,14.3,14.23,14.23,18500.0,12.1024,12.1109,12.0516,12.0516,18500.0
2008-03-26 13:20:00,14.24,14.25,14.2,14.22,29000.0,12.0601,12.0686,12.0262,12.0431,29000.0
2008-03-26 13:25:00,14.23,14.28,14.23,14.24,51000.0,12.0516,12.094,12.0516,12.0601,51000.0
2008-03-26 13:30:00,14.24,14.26,14.11,14.12,78800.0,12.0601,12.077,11.95,11.9585,78800.0
2008-03-26 13:35:00,14.11,14.15,14.11,14.14,61900.0,11.95,11.9839,11.95,11.9754,61900.0
2008-03-26 13:40:00,14.14,14.15,14.09,14.13,44000.0,11.9754,11.9839,11.933,11.9669,44000.0
2008-03-26 13:45:00,14.14,14.18,14.12,14.16,40000.0,11.9754,12.0093,11.9585,11.9923,40000.0
2008-03-26 13:50:00,14.15,14.18,14.14,14.16,41000.0,11.9839,12.0093,11.9754,11.9923,41000.0
2008-03-26 13:55:00,14.16,14.18,14.15,14.18,17500.0,11.9923,12.0093,11.9839,12.0093,17500.0
2008-03-26 14:00:00,14.18,14.19,14.1,14.13,38800.0,12.0093,12.0177,11.9415,11.9669,38800.0
2008-03-26 14:05:00,14.14,14.25,14.13,14.2,105700.0,11.9754,12.0686,11.9669,12.0262,105700.0
2008-03-26 14:10:00,14.2,14.25,14.17,14.21,92800.0,12.0262,12.0686,12.0008,12.0347,92800.0
2008-03-26 14:15:00,14.21,14.23,14.18,14.18,20000.0,12.0347,12.0516,12.0093,12.0093,20000.0
2008-03-26 14:20:00,14.18,14.2,14.13,14.17,42600.0,12.0093,12.0262,11.9669,12.0008,42600.0
2008-03-26 14:25:00,14.17,14.22,14.13,14.21,80100.0,12.0008,12.0431,11.9669,12.0347,80100.0
2008-03-26 14:30:00,14.2,14.31,14.17,14.3,112000.0,12.0262,12.1194,12.0008,12.1109,112000.0
2008-03-26 14:35:00,14.3,14.35,14.25,14.25,73400.0,12.1109,12.1532,12.0686,12.0686,73400.0
2008-03-26 14:40:00,14.25,14.25,14.16,14.16,79800.0,12.0686,12.0686,11.9923,11.9923,79800.0
2008-03-26 14:45:00,14.16,14.26,14.16,14.24,65900.0,11.9923,12.077,11.9923,12.0601,65900.0
2008-03-26 14:50:00,14.24,14.3,14.22,14.28,78600.0,12.0601,12.1109,12.0431,12.094,78600.0
2008-03-26 14:55:00,14.26,14.33,14.21,14.33,82500.0,12.077,12.1363,12.0347,12.1363,82500.0
2008-03-26 15:00:00,14.33,14.36,14.27,14.34,220300.0,12.1363,12.1617,12.0855,12.1448,220300.0
2008-03-26 15:05:00,14.34,14.35,14.27,14.31,126400.0,12.1448,12.1532,12.0855,12.1194,126400.0
2008-03-26 15:10:00,14.31,14.33,14.24,14.25,254800.0,12.1194,12.1363,12.0601,12.0686,254800.0
2008-03-26 15:15:00,14.26,14.34,14.25,14.3,203400.0,12.077,12.1448,12.0686,12.1109,203400.0
2008-03-26 15:20:00,14.3,14.32,14.27,14.3,144900.0,12.1109,12.1278,12.0855,12.1109,144900.0
2008-03-26 15:25:00,14.3,14.36,14.27,14.29,253000.0,12.1109,12.1617,12.0855,12.1024,253000.0
2008-03-26 15:30:00,14.29,14.36,14.26,14.29,259700.0,12.1024,12.1617,12.077,12.1024,259700.0
2008-03-26 15:35:00,14.29,14.3,14.15,14.17,218700.0,12.1024,12.1109,11.9839,12.0008,218700.0
2008-03-26 15:40:00,14.16,14.2,14.12,14.2,142900.0,11.9923,12.0262,11.9585,12.0262,142900.0
2008-03-26 15:45:00,14.19,14.21,14.12,14.12,123700.0,12.0177,12.0347,11.9585,11.9585,123700.0
2008-03-26 15:50:00,14.13,14.2,14.11,14.15,307100.0,11.9669,12.0262,11.95,11.9839,307100.0
2008-03-26 15:55:00,14.15,14.21,14.12,14.18,306800.0,11.9839,12.0347,11.9585,12.0093,306800.0
2008-03-27 09:30:00,14.4,14.9,14.4,14.68,273900.0,12.1956,12.619,12.1956,12.4327,273900.0
2008-03-27 09:35:00,14.66,14.8,14.63,14.66,249200.0,12.4158,12.5344,12.3904,12.4158,249200.0
2008-03-27 09:40:00,14.66,14.9,14.65,14.86,254300.0,12.4158,12.619,12.4073,12.5852,254300.0
2008-03-27 09:45:00,14.86,14.88,14.69,14.8,200200.0,12.5852,12.6021,12.4412,12.5344,200200.0
2008-03-27 09:50:00,14.8,14.8,14.51,14.54,213700.0,12.5344,12.5344,12.2888,12.3142,213700.0
2008-03-27 09:55:00,14.56,14.66,14.53,14.62,187400.0,12.3311,12.4158,12.3057,12.3819,187400.0
2008-03-27 10:00:00,14.62,14.7,14.52,14.58,146400.0,12.3819,12.4497,12.2972,12.348,146400.0
2008-03-27 10:05:00,14.58,14.63,14.54,14.55,182700.0,12.348,12.3904,12.3142,12.3226,182700.0
2008-03-27 10:10:00,14.55,14.65,14.53,14.64,126300.0,12.3226,12.4073,12.3057,12.3989,126300.0
2008-03-27 10:15:00,14.64,14.66,14.52,14.52,128600.0,12.3989,12.4158,12.2972,12.2972,128600.0
2008-03-27 10:20:00,14.51,14.51,14.38,14.4,116100.0,12.2888,12.2888,12.1787,12.1956,116100.0
2008-03-27 10:25:00,14.39,14.53,14.32,14.43,192700.0,12.1871,12.3057,12.1278,12.221,192700.0
2008-03-27 10:30:00,14.43,14.46,14.26,14.34,143700.0,12.221,12.2464,12.077,12.1448,143700.0
2008-03-27 10:35:00,14.35,14.42,14.31,14.41,175900.0,12.1532,12.2125,12.1194,12.2041,175900.0
2008-03-27 10:40:00,14.42,14.56,14.39,14.56,130900.0,12.2125,12.3311,12.1871,12.3311,130900.0
2008-03-27 10:45:00,14.56,14.61,14.42,14.44,152500.0,12.3311,12.3734,12.2125,12.2295,152500.0
2008-03-27 10:50:00,14.43,14.59,14.4,14.58,76600.0,12.221,12.3565,12.1956,12.348,76600.0
2008-03-27 10:55:00,14.59,14.61,14.57,14.57,73200.0,12.3565,12.3734,12.3396,12.3396,73200.0
2008-03-27 11:00:00,14.58,14.67,14.57,14.63,105600.0,12.348,12.4243,12.3396,12.3904,105600.0
2008-03-27 11:05:00,14.63,14.63,14.5,14.57,89800.0,12.3904,12.3904,12.2803,12.3396,89800.0
2008-03-27 11:10:00,14.56,14.6,14.5,14.5,51200.0,12.3311,12.365,12.2803,12.2803,51200.0
2008-03-27 11:15:00,14.5,14.68,14.5,14.68,75200.0,12.2803,12.4327,12.2803,12.4327,75200.0
2008-03-27 11:20:00,14.68,14.8,14.65,14.79,158900.0,12.4327,12.5344,12.4073,12.5259,158900.0
2008-03-27 11:25:00,14.8,14.85,14.75,14.77,86700.0,12.5344,12.5767,12.492,12.5089,86700.0
2008-03-27 11:30:00,14.77,14.81,14.72,14.78,63900.0,12.5089,12.5428,12.4666,12.5174,63900.0
2008-03-27 11:35:00,14.78,14.9,14.78,14.88,86700.0,12.5174,12.619,12.5174,12.6021,86700.0
2008-03-27 11:40:00,14.89,14.9,14.83,14.89,111300.0,12.6106,12.619,12.5598,12.6106,111300.0
2008-03-27 11:45:00,14.89,14.93,14.87,14.9,213300.0,12.6106,12.6445,12.5936,12.619,213300.0
2008-03-27 11:50:00,14.9,14.91,14.8,14.81,151900.0,12.619,12.6275,12.5344,12.5428,151900.0
2008-03-27 11:55:00,14.8,14.83,14.77,14.83,66800.0,12.5344,12.5598,12.5089,12.5598,66800.0
2008-03-27 12:00:00,14.81,14.88,14.8,14.83,98200.0,12.5428,12.6021,12.5344,12.5598,98200.0
2008-03-27 12:05:00,14.83,14.92,14.8,14.89,182000.0,12.5598,12.636,12.5344,12.6106,182000.0
2008-03-27 12:10:00,14.9,14.99,14.85,14.98,166000.0,12.619,12.6953,12.5767,12.6868,166000.0
2008-03-27 12:15:00,14.98,14.98,14.89,14.96,213400.0,12.6868,12.6868,12.6106,12.6699,213400.0
2008-03-27 12:20:00,14.96,14.99,14.88,14.93,114300.0,12.6699,12.6953,12.6021,12.6445,114300.0
2008-03-27 12:25:00,14.93,15.08,14.92,15.07,96700.0,12.6445,12.7715,12.636,12.763,96700.0
2008-03-27 12:30:00,15.08,15.09,15.0,15.04,112000.0,12.7715,12.78,12.7037,12.7376,112000.0
2008-03-27 12:35:00,15.05,15.07,14.96,15.03,110200.0,12.7461,12.763,12.6699,12.7291,110200.0
2008-03-27 12:40:00,15.03,15.05,14.95,15.0,81300.0,12.7291,12.7461,12.6614,12.7037,81300.0
2008-03-27 12:45:00,15.0,15.06,14.95,14.98,80600.0,12.7037,12.7546,12.6614,12.6868,80600.0
2008-03-27 12:50:00,14.98,14.99,14.96,14.99,124400.0,12.6868,12.6953,12.6699,12.6953,124400.0
2008-03-27 12:55:00,14.99,15.02,14.9,14.9,118600.0,12.6953,12.7207,12.619,12.619,118600.0
2008-03-27 13:00:00,14.91,14.92,14.87,14.88,34600.0,12.6275,12.636,12.5936,12.6021,34600.0
2008-03-27 13:05:00,14.88,15.0,14.87,14.97,69600.0,12.6021,12.7037,12.5936,12.6783,69600.0
2008-03-27 13:10:00,14.98,15.03,14.97,15.02,63600.0,12.6868,12.7291,12.6783,12.7207,63600.0
2008-03-27 13:15:00,15.03,15.05,14.96,14.97,60900.0,12.7291,12.7461,12.6699,12.6783,60900.0
2008-03-27 13:20:00,14.96,14.96,14.86,14.9,68900.0,12.6699,12.6699,12.5852,12.619,68900.0
2008-03-27 13:25:00,14.9,14.95,14.89,14.91,44800.0,12.619,12.6614,12.6106,12.6275,44800.0
2008-03-27 13:30:00,14.92,14.93,14.83,14.87,103800.0,12.636,12.6445,12.5598,12.5936,103800.0
2008-03-27 13:35:00,14.87,14.92,14.81,14.91,124000.0,12.5936,12.636,12.5428,12.6275,124000.0
2008-03-27 13:40:00,14.91,14.95,14.82,14.89,131800.0,12.6275,12.6614,12.5513,12.6106,131800.0
2008-03-27 13:45:00,14.9,14.93,14.83,14.84,128000.0,12.619,12.6445,12.5598,12.5682,128000.0
2008-03-27 13:50:00,14.84,14.84,14.7,14.73,147500.0,12.5682,12.5682,12.4497,12.4751,147500.0
2008-03-27 13:55:00,14.72,14.76,14.67,14.76,67200.0,12.4666,12.5005,12.4243,12.5005,67200.0
2008-03-27 14:00:00,14.75,14.75,14.68,14.7,61200.0,12.492,12.492,12.4327,12.4497,61200.0
2008-03-27 14:05:00,14.69,14.75,14.63,14.69,107300.0,12.4412,12.492,12.3904,12.4412,107300.0
2008-03-27 14:10:00,14.7,14.77,14.69,14.72,58100.0,12.4497,12.5089,12.4412,12.4666,58100.0
2008-03-27 14:15:00,14.71,14.8,14.67,14.7,191600.0,12.4581,12.5344,12.4243,12.4497,191600.0
2008-03-27 14:20:00,14.7,14.8,14.68,14.74,117100.0,12.4497,12.5344,12.4327,12.4835,117100.0
2008-03-27 14:25:00,14.74,14.75,14.62,14.62,120300.0,12.4835,12.492,12.3819,12.3819,120300.0
2008-03-27 14:30:00,14.63,14.71,14.6,14.64,163000.0,12.3904,12.4581,12.365,12.3989,163000.0
2008-03-27 14:35:00,14.66,14.8,14.63,14.71,99900.0,12.4158,12.5344,12.3904,12.4581,99900.0
2008-03-27 14:40:00,14.71,14.77,14.64,14.67,85900.0,12.4581,12.5089,12.3989,12.4243,85900.0
2008-03-27 14:45:00,14.67,14.71,14.64,14.7,65100.0,12.4243,12.4581,12.3989,12.4497,65100.0
2008-03-27 14:50:00,14.7,14.8,14.68,14.7,106600.0,12.4497,12.5344,12.4327,12.4497,106600.0
2008-03-27 14:55:00,14.7,14.73,14.63,14.65,148200.0,12.4497,12.4751,12.3904,12.4073,148200.0
2008-03-27 15:00:00,14.66,14.74,14.62,14.71,67200.0,12.4158,12.4835,12.3819,12.4581,67200.0
2008-03-27 15:05:00,14.71,14.73,14.63,14.68,168800.0,12.4581,12.4751,12.3904,12.4327,168800.0
2008-03-27 15:10:00,14.67,14.73,14.6,14.73,199300.0,12.4243,12.4751,12.365,12.4751,199300.0
2008-03-27 15:15:00,14.73,14.73,14.61,14.65,155200.0,12.4751,12.4751,12.3734,12.4073,155200.0
2008-03-27 15:20:00,14.65,14.66,14.54,14.58,113500.0,12.4073,12.4158,12.3142,12.348,113500.0
2008-03-27 15:25:00,14.57,14.66,14.57,14.61,125100.0,12.3396,12.4158,12.3396,12.3734,125100.0
2008-03-27 15:30:00,14.61,14.66,14.55,14.56,97100.0,12.3734,12.4158,12.3226,12.3311,97100.0
2008-03-27 15:35:00,14.55,14.56,14.45,14.45,162000.0,12.3226,12.3311,12.2379,12.2379,162000.0
2008-03-27 15:40:00,14.45,14.53,14.43,14.48,185500.0,12.2379,12.3057,12.221,12.2633,185500.0
2008-03-27 15:45:00,14.48,14.49,14.39,14.39,267500.0,12.2633,12.2718,12.1871,12.1871,267500.0
2008-03-27 15:50:00,14.39,14.4,14.31,14.34,322300.0,12.1871,12.1956,12.1194,12.1448,322300.0
2008-03-27 15:55:00,14.34,14.42,14.27,14.41,386500.0,12.1448,12.2125,12.0855,12.2041,386500.0
2008-03-28 09:30:00,14.5,14.5,14.16,14.21,134900.0,12.2803,12.2803,11.9923,12.0347,134900.0
2008-03-28 09:35:00,14.22,14.22,14.1,14.16,76600.0,12.0431,12.0431,11.9415,11.9923,76600.0
2008-03-28 09:40:00,14.14,14.14,14.03,14.11,107500.0,11.9754,11.9754,11.8822,11.95,107500.0
2008-03-28 09:45:00,14.11,14.16,14.01,14.13,91100.0,11.95,11.9923,11.8653,11.9669,91100.0
2008-03-28 09:50:00,14.14,14.42,14.14,14.25,202800.0,11.9754,12.2125,11.9754,12.0686,202800.0
2008-03-28 09:55:00,14.25,14.4,14.22,14.25,119600.0,12.0686,12.1956,12.0431,12.0686,119600.0
2008-03-28 10:00:00,14.25,14.4,14.25,14.35,90500.0,12.0686,12.1956,12.0686,12.1532,90500.0
2008-03-28 10:05:00,14.35,14.45,14.35,14.45,93400.0,12.1532,12.2379,12.1532,12.2379,93400.0
2008-03-28 10:10:00,14.45,14.48,14.36,14.36,63400.0,12.2379,12.2633,12.1617,12.1617,63400.0
2008-03-28 10:15:00,14.36,14.37,14.22,14.27,77500.0,12.1617,12.1702,12.0431,12.0855,77500.0
2008-03-28 10:20:00,14.25,14.25,14.05,14.08,132700.0,12.0686,12.0686,11.8992,11.9246,132700.0
2008-03-28 10:25:00,14.08,14.25,14.08,14.25,83500.0,11.9246,12.0686,11.9246,12.0686,83500.0
2008-03-28 10:30:00,14.24,14.3,14.17,14.23,55300.0,12.0601,12.1109,12.0008,12.0516,55300.0
2008-03-28 10:35:00,14.24,14.25,14.15,14.15,64100.0,12.0601,12.0686,11.9839,11.9839,64100.0
2008-03-28 10:40:00,14.13,14.2,14.12,14.15,47400.0,11.9669,12.0262,11.9585,11.9839,47400.0
2008-03-28 10:45:00,14.14,14.19,14.1,14.11,40200.0,11.9754,12.0177,11.9415,11.95,40200.0
2008-03-28 10:50:00,14.11,14.13,14.03,14.05,62900.0,11.95,11.9669,11.8822,11.8992,62900.0
2008-03-28 10:55:00,14.05,14.09,13.95,14.09,111700.0,11.8992,11.933,11.8145,11.933,111700.0
2008-03-28 11:00:00,14.08,14.08,13.99,14.0,38800.0,11.9246,11.9246,11.8484,11.8568,38800.0
2008-03-28 11:05:00,14.0,14.09,13.98,13.98,57900.0,11.8568,11.933,11.8399,11.8399,57900.0
2008-03-28 11:10:00,13.97,13.99,13.91,13.94,68100.0,11.8314,11.8484,11.7806,11.806,68100.0
2008-03-28 11:15:00,13.95,14.04,13.91,14.0,47100.0,11.8145,11.8907,11.7806,11.8568,47100.0
2008-03-28 11:20:00,13.99,14.15,13.99,14.06,65400.0,11.8484,11.9839,11.8484,11.9076,65400.0
2008-03-28 11:25:00,14.08,14.18,14.08,14.18,21400.0,11.9246,12.0093,11.9246,12.0093,21400.0
2008-03-28 11:30:00,14.18,14.21,14.13,14.15,39600.0,12.0093,12.0347,11.9669,11.9839,39600.0
2008-03-28 11:35:00,14.15,14.24,14.11,14.22,33300.0,11.9839,12.0601,11.95,12.0431,33300.0
2008-03-28 11:40:00,14.23,14.25,14.21,14.24,21700.0,12.0516,12.0686,12.0347,12.0601,21700.0
2008-03-28 11:45:00,14.24,14.28,14.21,14.26,42600.0,12.0601,12.094,12.0347,12.077,42600.0
2008-03-28 11:50:00,14.26,14.33,14.25,14.31,53700.0,12.077,12.1363,12.0686,12.1194,53700.0
2008-03-28 11:55:00,14.3,14.37,14.28,14.29,63500.0,12.1109,12.1702,12.094,12.1024,63500.0
2008-03-28 12:00:00,14.32,14.37,14.28,14.29,40200.0,12.1278,12.1702,12.094,12.1024,40200.0
2008-03-28 12:05:00,14.29,14.34,14.27,14.31,50100.0,12.1024,12.1448,12.0855,12.1194,50100.0
2008-03-28 12:10:00,14.32,14.32,14.25,14.28,39800.0,12.1278,12.1278,12.0686,12.094,39800.0
2008-03-28 12:15:00,14.28,14.29,14.19,14.21,37800.0,12.094,12.1024,12.0177,12.0347,37800.0
2008-03-28 12:20:00,14.2,14.27,14.18,14.24,38800.0,12.0262,12.0855,12.0093,12.0601,38800.0
2008-03-28 12:25:00,14.24,14.3,14.24,14.3,38300.0,12.0601,12.1109,12.0601,12.1109,38300.0
2008-03-28 12:30:00,14.3,14.31,14.25,14.3,32300.0,12.1109,12.1194,12.0686,12.1109,32300.0
2008-03-28 12:35:00,14.3,14.32,14.24,14.28,26600.0,12.1109,12.1278,12.0601,12.094,26600.0
2008-03-28 12:40:00,14.29,14.34,14.23,14.25,41300.0,12.1024,12.1448,12.0516,12.0686,41300.0
2008-03-28 12:45:00,14.25,14.26,14.21,14.23,24900.0,12.0686,12.077,12.0347,12.0516,24900.0
2008-03-28 12:50:00,14.23,14.27,14.22,14.23,32500.0,12.0516,12.0855,12.0431,12.0516,32500.0
2008-03-28 12:55:00,14.22,14.26,14.22,14.22,25000.0,12.0431,12.077,12.0431,12.0431,25000.0
2008-03-28 13:00:00,14.24,14.31,14.22,14.31,19600.0,12.0601,12.1194,12.0431,12.1194,19600.0
2008-03-28 13:05:00,14.31,14.33,14.27,14.29,23300.0,12.1194,12.1363,12.0855,12.1024,23300.0
2008-03-28 13:10:00,14.28,14.31,14.28,14.31,7800.0,12.094,12.1194,12.094,12.1194,7800.0
2008-03-28 13:15:00,14.31,14.36,14.3,14.35,21800.0,12.1194,12.1617,12.1109,12.1532,21800.0
2008-03-28 13:20:00,14.35,14.36,14.28,14.3,38500.0,12.1532,12.1617,12.094,12.1109,38500.0
2008-03-28 13:25:00,14.3,14.32,14.27,14.32,40200.0,12.1109,12.1278,12.0855,12.1278,40200.0
2008-03-28 13:30:00,14.32,14.32,14.22,14.24,44100.0,12.1278,12.1278,12.0431,12.0601,44100.0
2008-03-28 13:35:00,14.24,14.26,14.19,14.21,47800.0,12.0601,12.077,12.0177,12.0347,47800.0
2008-03-28 13:40:00,14.21,14.23,14.13,14.14,54000.0,12.0347,12.0516,11.9669,11.9754,54000.0
2008-03-28 13:45:00,14.14,14.19,14.14,14.17,17200.0,11.9754,12.0177,11.9754,12.0008,17200.0
2008-03-28 13:50:00,14.17,14.18,14.13,14.18,22100.0,12.0008,12.0093,11.9669,12.0093,22100.0
2008-03-28 13:55:00,14.18,14.23,14.17,14.19,25700.0,12.0093,12.0516,12.0008,12.0177,25700.0
2008-03-28 14:00:00,14.19,14.25,14.18,14.24,21500.0,12.0177,12.0686,12.0093,12.0601,21500.0
2008-03-28 14:05:00,14.25,14.26,14.21,14.22,37900.0,12.0686,12.077,12.0347,12.0431,37900.0
2008-03-28 14:10:00,14.23,14.24,14.21,14.24,22000.0,12.0516,12.0601,12.0347,12.0601,22000.0
2008-03-28 14:15:00,14.24,14.3,14.22,14.24,100200.0,12.0601,12.1109,12.0431,12.0601,100200.0
2008-03-28 14:20:00,14.25,14.25,14.18,14.21,41800.0,12.0686,12.0686,12.0093,12.0347,41800.0
2008-03-28 14:25:00,14.21,14.22,14.13,14.16,40700.0,12.0347,12.0431,11.9669,11.9923,40700.0
2008-03-28 14:30:00,14.15,14.2,14.14,14.18,37600.0,11.9839,12.0262,11.9754,12.0093,37600.0
2008-03-28 14:35:00,14.16,14.17,14.07,14.09,33500.0,11.9923,12.0008,11.9161,11.933,33500.0
2008-03-28 14:40:00,14.09,14.11,14.05,14.06,55400.0,11.933,11.95,11.8992,11.9076,55400.0
2008-03-28 14:45:00,14.06,14.15,14.05,14.14,32000.0,11.9076,11.9839,11.8992,11.9754,32000.0
2008-03-28 14:50:00,14.14,14.15,14.11,14.11,29300.0,11.9754,11.9839,11.95,11.95,29300.0
2008-03-28 14:55:00,14.11,14.15,14.08,14.14,29000.0,11.95,11.9839,11.9246,11.9754,29000.0
2008-03-28 15:00:00,14.14,14.15,14.11,14.12,30600.0,11.9754,11.9839,11.95,11.9585,30600.0
2008-03-28 15:05:00,14.12,14.13,14.05,14.06,40000.0,11.9585,11.9669,11.8992,11.9076,40000.0
2008-03-28 15:10:00,14.06,14.07,14.01,14.01,56400.0,11.9076,11.9161,11.8653,11.8653,56400.0
2008-03-28 15:15:00,14.01,14.05,13.97,14.02,99800.0,11.8653,11.8992,11.8314,11.8738,99800.0
2008-03-28 15:20:00,14.02,14.13,14.01,14.05,162900.0,11.8738,11.9669,11.8653,11.8992,162900.0
2008-03-28 15:25:00,14.05,14.13,14.03,14.09,60100.0,11.8992,11.9669,11.8822,11.933,60100.0
2008-03-28 15:30:00,14.1,14.13,14.03,14.13,88200.0,11.9415,11.9669,11.8822,11.9669,88200.0
2008-03-28 15:35:00,14.13,14.15,14.06,14.06,62100.0,11.9669,11.9839,11.9076,11.9076,62100.0
2008-03-28 15:40:00,14.08,14.11,14.03,14.06,100800.0,11.9246,11.95,11.8822,11.9076,100800.0
2008-03-28 15:45:00,14.05,14.06,13.97,14.06,114600.0,11.8992,11.9076,11.8314,11.9076,114600.0
2008-03-28 15:50:00,14.05,14.09,14.0,14.09,131600.0,11.8992,11.933,11.8568,11.933,131600.0
2008-03-28 15:55:00,14.09,14.1,14.03,14.06,156500.0,11.933,11.9415,11.8822,11.9076,156500.0
2008-03-31 08:00:00,14.14,14.14,14.14,14.14,0.0,11.9754,11.9754,11.9754,11.9754,0.0
2008-03-31 08:05:00,14.14,14.14,14.14,14.14,0.0,11.9754,11.9754,11.9754,11.9754,0.0
2008-03-31 08:10:00,14.14,14.14,14.14,14.14,0.0,11.9754,11.9754,11.9754,11.9754,0.0
2008-03-31 08:15:00,14.14,14.14,14.14,14.14,0.0,11.9754,11.9754,11.9754,11.9754,0.0
2008-03-31 08:20:00,14.14,14.14,14.14,14.14,0.0,11.9754,11.9754,11.9754,11.9754,0.0
2008-03-31 08:25:00,14.14,14.14,14.14,14.14,0.0,11.9754,11.9754,11.9754,11.9754,0.0
2008-03-31 08:30:00,14.14,14.14,14.14,14.14,0.0,11.9754,11.9754,11.9754,11.9754,0.0
2008-03-31 08:35:00,14.14,14.14,14.14,14.14,0.0,11.9754,11.9754,11.9754,11.9754,0.0
2008-03-31 08:40:00,14.14,14.14,14.14,14.14,0.0,11.9754,11.9754,11.9754,11.9754,0.0
2008-03-31 08:45:00,14.14,14.14,14.14,14.14,0.0,11.9754,11.9754,11.9754,11.9754,0.0
2008-03-31 08:50:00,14.14,14.14,14.14,14.14,0.0,11.9754,11.9754,11.9754,11.9754,0.0
2008-03-31 08:55:00,14.14,14.14,14.14,14.14,0.0,11.9754,11.9754,11.9754,11.9754,0.0
2008-03-31 09:00:00,14.14,14.14,14.14,14.14,0.0,11.9754,11.9754,11.9754,11.9754,0.0
2008-03-31 09:05:00,14.14,14.14,14.14,14.14,0.0,11.9754,11.9754,11.9754,11.9754,0.0
2008-03-31 09:10:00,14.14,14.14,14.14,14.14,0.0,11.9754,11.9754,11.9754,11.9754,0.0
2008-03-31 09:15:00,14.14,14.14,14.14,14.14,0.0,11.9754,11.9754,11.9754,11.9754,0.0
2008-03-31 09:20:00,14.14,14.14,14.14,14.14,0.0,11.9754,11.9754,11.9754,11.9754,0.0
2008-03-31 09:25:00,14.14,14.14,14.14,14.14,0.0,11.9754,11.9754,11.9754,11.9754,0.0
2008-03-31 09:30:00,14.14,14.14,13.81,13.88,146700.0,11.9754,11.9754,11.6959,11.7552,146700.0
2008-03-31 09:35:00,13.86,13.92,13.73,13.79,58700.0,11.7383,11.7891,11.6282,11.679,58700.0
2008-03-31 09:40:00,13.8,14.14,13.8,14.11,103600.0,11.6874,11.9754,11.6874,11.95,103600.0
2008-03-31 09:45:00,14.12,14.34,14.02,14.34,130000.0,11.9585,12.1448,11.8738,12.1448,130000.0
2008-03-31 09:50:00,14.34,14.43,14.17,14.39,106300.0,12.1448,12.221,12.0008,12.1871,106300.0
2008-03-31 09:55:00,14.39,14.45,14.28,14.31,93000.0,12.1871,12.2379,12.094,12.1194,93000.0
2008-03-31 10:00:00,14.31,14.31,14.13,14.21,82400.0,12.1194,12.1194,11.9669,12.0347,82400.0
2008-03-31 10:05:00,14.19,14.36,14.19,14.27,136200.0,12.0177,12.1617,12.0177,12.0855,136200.0
2008-03-31 10:10:00,14.26,14.33,14.24,14.3,88500.0,12.077,12.1363,12.0601,12.1109,88500.0
2008-03-31 10:15:00,14.31,14.35,14.25,14.31,108800.0,12.1194,12.1532,12.0686,12.1194,108800.0
2008-03-31 10:20:00,14.31,14.31,14.18,14.2,67100.0,12.1194,12.1194,12.0093,12.0262,67100.0
2008-03-31 10:25:00,14.19,14.21,14.05,14.07,121400.0,12.0177,12.0347,11.8992,11.9161,121400.0
2008-03-31 10:30:00,14.06,14.2,14.05,14.16,44200.0,11.9076,12.0262,11.8992,11.9923,44200.0
2008-03-31 10:35:00,14.17,14.22,14.09,14.22,58700.0,12.0008,12.0431,11.933,12.0431,58700.0
2008-03-31 10:40:00,14.21,14.21,14.13,14.19,51300.0,12.0347,12.0347,11.9669,12.0177,51300.0
2008-03-31 10:45:00,14.19,14.24,14.18,14.2,32600.0,12.0177,12.0601,12.0093,12.0262,32600.0
2008-03-31 10:50:00,14.19,14.29,14.19,14.26,53900.0,12.0177,12.1024,12.0177,12.077,53900.0
2008-03-31 10:55:00,14.27,14.41,14.27,14.4,54600.0,12.0855,12.2041,12.0855,12.1956,54600.0
2008-03-31 11:00:00,14.39,14.43,14.36,14.4,76300.0,12.1871,12.221,12.1617,12.1956,76300.0
2008-03-31 11:05:00,14.41,14.52,14.4,14.49,123200.0,12.2041,12.2972,12.1956,12.2718,123200.0
2008-03-31 11:10:00,14.49,14.49,14.33,14.38,95300.0,12.2718,12.2718,12.1363,12.1787,95300.0
2008-03-31 11:15:00,14.37,14.42,14.31,14.38,74300.0,12.1702,12.2125,12.1194,12.1787,74300.0
2008-03-31 11:20:00,14.38,14.43,14.35,14.37,53000.0,12.1787,12.221,12.1532,12.1702,53000.0
2008-03-31 11:25:00,14.36,14.49,14.35,14.47,92400.0,12.1617,12.2718,12.1532,12.2549,92400.0
2008-03-31 11:30:00,14.47,14.61,14.46,14.6,70000.0,12.2549,12.3734,12.2464,12.365,70000.0
2008-03-31 11:35:00,14.6,14.67,14.59,14.65,83600.0,12.365,12.4243,12.3565,12.4073,83600.0
2008-03-31 11:40:00,14.66,14.69,14.62,14.67,63600.0,12.4158,12.4412,12.3819,12.4243,63600.0
2008-03-31 11:45:00,14.66,14.68,14.59,14.61,50200.0,12.4158,12.4327,12.3565,12.3734,50200.0
2008-03-31 11:50:00,14.62,14.68,14.62,14.67,29100.0,12.3819,12.4327,12.3819,12.4243,29100.0
2008-03-31 11:55:00,14.68,14.68,14.58,14.58,37300.0,12.4327,12.4327,12.348,12.348,37300.0
2008-03-31 12:00:00,14.59,14.65,14.59,14.65,34100.0,12.3565,12.4073,12.3565,12.4073,34100.0
2008-03-31 12:05:00,14.65,14.65,14.61,14.61,37100.0,12.4073,12.4073,12.3734,12.3734,37100.0
2008-03-31 12:10:00,14.62,14.65,14.6,14.65,45100.0,12.3819,12.4073,12.365,12.4073,45100.0
2008-03-31 12:15:00,14.65,14.69,14.61,14.68,101000.0,12.4073,12.4412,12.3734,12.4327,101000.0
2008-03-31 12:20:00,14.68,14.68,14.63,14.67,72600.0,12.4327,12.4327,12.3904,12.4243,72600.0
2008-03-31 12:25:00,14.66,14.7,14.63,14.7,48700.0,12.4158,12.4497,12.3904,12.4497,48700.0
2008-03-31 12:30:00,14.69,14.79,14.69,14.75,134600.0,12.4412,12.5259,12.4412,12.492,134600.0
2008-03-31 12:35:00,14.76,14.78,14.71,14.71,55900.0,12.5005,12.5174,12.4581,12.4581,55900.0
2008-03-31 12:40:00,14.71,14.73,14.66,14.68,49800.0,12.4581,12.4751,12.4158,12.4327,49800.0
2008-03-31 12:45:00,14.68,14.74,14.67,14.71,49300.0,12.4327,12.4835,12.4243,12.4581,49300.0
2008-03-31 12:50:00,14.7,14.75,14.7,14.75,38500.0,12.4497,12.492,12.4497,12.492,38500.0
2008-03-31 12:55:00,14.75,14.79,14.74,14.79,93200.0,12.492,12.5259,12.4835,12.5259,93200.0
2008-03-31 13:00:00,14.78,14.79,14.69,14.77,131700.0,12.5174,12.5259,12.4412,12.5089,131700.0
2008-03-31 13:05:00,14.77,14.85,14.77,14.81,99400.0,12.5089,12.5767,12.5089,12.5428,99400.0
2008-03-31 13:10:00,14.82,14.89,14.82,14.87,85800.0,12.5513,12.6106,12.5513,12.5936,85800.0
2008-03-31 13:15:00,14.86,14.87,14.84,14.84,24500.0,12.5852,12.5936,12.5682,12.5682,24500.0
2008-03-31 13:20:00,14.84,14.88,14.83,14.88,35500.0,12.5682,12.6021,12.5598,12.6021,35500.0
2008-03-31 13:25:00,14.88,14.88,14.79,14.81,58200.0,12.6021,12.6021,12.5259,12.5428,58200.0
2008-03-31 13:30:00,14.8,14.86,14.79,14.84,57800.0,12.5344,12.5852,12.5259,12.5682,57800.0
2008-03-31 13:35:00,14.84,14.85,14.81,14.82,42400.0,12.5682,12.5767,12.5428,12.5513,42400.0
2008-03-31 13:40:00,14.82,14.85,14.75,14.78,45600.0,12.5513,12.5767,12.492,12.5174,45600.0
2008-03-31 13:45:00,14.78,14.8,14.75,14.79,42000.0,12.5174,12.5344,12.492,12.5259,42000.0
2008-03-31 13:50:00,14.8,14.85,14.77,14.85,42000.0,12.5344,12.5767,12.5089,12.5767,42000.0
2008-03-31 13:55:00,14.85,14.9,14.79,14.79,95600.0,12.5767,12.619,12.5259,12.5259,95600.0
2008-03-31 14:00:00,14.79,14.79,14.72,14.72,37800.0,12.5259,12.5259,12.4666,12.4666,37800.0
2008-03-31 14:05:00,14.73,14.75,14.7,14.74,87000.0,12.4751,12.492,12.4497,12.4835,87000.0
2008-03-31 14:10:00,14.74,14.77,14.71,14.74,59000.0,12.4835,12.5089,12.4581,12.4835,59000.0
2008-03-31 14:15:00,14.74,14.78,14.7,14.71,34100.0,12.4835,12.5174,12.4497,12.4581,34100.0
2008-03-31 14:20:00,14.72,14.73,14.68,14.71,56500.0,12.4666,12.4751,12.4327,12.4581,56500.0
2008-03-31 14:25:00,14.71,14.75,14.68,14.71,51400.0,12.4581,12.492,12.4327,12.4581,51400.0
2008-03-31 14:30:00,14.71,14.76,14.7,14.76,28400.0,12.4581,12.5005,12.4497,12.5005,28400.0
2008-03-31 14:35:00,14.75,14.78,14.73,14.74,43500.0,12.492,12.5174,12.4751,12.4835,43500.0
2008-03-31 14:40:00,14.75,14.76,14.65,14.66,46000.0,12.492,12.5005,12.4073,12.4158,46000.0
2008-03-31 14:45:00,14.66,14.68,14.63,14.65,88100.0,12.4158,12.4327,12.3904,12.4073,88100.0
2008-03-31 14:50:00,14.65,14.65,14.49,14.5,110300.0,12.4073,12.4073,12.2718,12.2803,110300.0
2008-03-31 14:55:00,14.49,14.56,14.48,14.54,96500.0,12.2718,12.3311,12.2633,12.3142,96500.0
2008-03-31 15:00:00,14.54,14.54,14.49,14.49,51400.0,12.3142,12.3142,12.2718,12.2718,51400.0
2008-03-31 15:05:00,14.5,14.5,14.38,14.41,172800.0,12.2803,12.2803,12.1787,12.2041,172800.0
2008-03-31 15:10:00,14.41,14.48,14.37,14.42,105100.0,12.2041,12.2633,12.1702,12.2125,105100.0
2008-03-31 15:15:00,14.4,14.48,14.38,14.47,107500.0,12.1956,12.2633,12.1787,12.2549,107500.0
2008-03-31 15:20:00,14.47,14.54,14.44,14.53,104200.0,12.2549,12.3142,12.2295,12.3057,104200.0
2008-03-31 15:25:00,14.53,14.54,14.44,14.44,91500.0,12.3057,12.3142,12.2295,12.2295,91500.0
2008-03-31 15:30:00,14.45,14.52,14.44,14.51,111500.0,12.2379,12.2972,12.2295,12.2888,111500.0
2008-03-31 15:35:00,14.51,14.54,14.49,14.54,102000.0,12.2888,12.3142,12.2718,12.3142,102000.0
2008-03-31 15:40:00,14.54,14.62,14.53,14.55,278000.0,12.3142,12.3819,12.3057,12.3226,278000.0
2008-03-31 15:45:00,14.54,14.61,14.53,14.57,181200.0,12.3142,12.3734,12.3057,12.3396,181200.0
2008-03-31 15:50:00,14.57,14.58,14.47,14.52,160800.0,12.3396,12.348,12.2549,12.2972,160800.0
2008-03-31 15:55:00,14.52,14.55,14.47,14.54,158300.0,12.2972,12.3226,12.2549,12.3142,158300.0
2008-04-01 08:20:00,14.55,14.55,14.55,14.55,200.0,12.3226,12.3226,12.3226,12.3226,200.0
2008-04-01 08:25:00,14.55,14.55,14.55,14.55,0.0,12.3226,12.3226,12.3226,12.3226,0.0
2008-04-01 08:30:00,14.55,14.55,14.55,14.55,0.0,12.3226,12.3226,12.3226,12.3226,0.0
2008-04-01 08:35:00,14.7,14.7,14.7,14.7,200.0,12.4497,12.4497,12.4497,12.4497,200.0
2008-04-01 08:40:00,14.55,14.55,14.55,14.55,14400.0,12.3226,12.3226,12.3226,12.3226,14400.0
2008-04-01 08:45:00,14.55,14.55,14.55,14.55,0.0,12.3226,12.3226,12.3226,12.3226,0.0
2008-04-01 08:50:00,14.55,14.55,14.55,14.55,0.0,12.3226,12.3226,12.3226,12.3226,0.0
2008-04-01 08:55:00,14.97,15.1,14.97,15.1,1300.0,12.6783,12.7884,12.6783,12.7884,1300.0
2008-04-01 09:00:00,15.06,15.06,15.0,15.0,500.0,12.7546,12.7546,12.7037,12.7037,500.0
2008-04-01 09:05:00,15.0,15.0,15.0,15.0,0.0,12.7037,12.7037,12.7037,12.7037,0.0
2008-04-01 09:10:00,15.1,15.1,15.1,15.1,200.0,12.7884,12.7884,12.7884,12.7884,200.0
2008-04-01 09:15:00,15.02,15.02,15.02,15.02,200.0,12.7207,12.7207,12.7207,12.7207,200.0
2008-04-01 09:20:00,15.02,15.02,15.02,15.02,0.0,12.7207,12.7207,12.7207,12.7207,0.0
2008-04-01 09:25:00,15.0,15.0,15.0,15.0,200.0,12.7037,12.7037,12.7037,12.7037,200.0
2008-04-01 09:30:00,14.97,15.1,14.97,15.06,199400.0,12.6783,12.7884,12.6783,12.7546,199400.0
2008-04-01 09:35:00,15.06,15.27,15.02,15.17,204600.0,12.7546,12.9324,12.7207,12.8477,204600.0
2008-04-01 09:40:00,15.16,15.34,15.09,15.09,381000.0,12.8392,12.9917,12.78,12.78,381000.0
2008-04-01 09:45:00,15.09,15.1,14.92,14.94,177500.0,12.78,12.7884,12.636,12.6529,177500.0
2008-04-01 09:50:00,14.94,14.96,14.82,14.95,116500.0,12.6529,12.6699,12.5513,12.6614,116500.0
2008-04-01 09:55:00,14.95,15.15,14.95,15.14,235000.0,12.6614,12.8308,12.6614,12.8223,235000.0
2008-04-01 10:00:00,15.14,15.25,15.12,15.25,354600.0,12.8223,12.9155,12.8054,12.9155,354600.0
2008-04-01 10:05:00,15.24,15.25,15.08,15.11,238400.0,12.907,12.9155,12.7715,12.7969,238400.0
2008-04-01 10:10:00,15.11,15.13,14.99,15.01,231500.0,12.7969,12.8138,12.6953,12.7122,231500.0
2008-04-01 10:15:00,15.02,15.08,14.99,15.08,234200.0,12.7207,12.7715,12.6953,12.7715,234200.0
2008-04-01 10:20:00,15.08,15.1,14.99,15.01,301900.0,12.7715,12.7884,12.6953,12.7122,301900.0
2008-04-01 10:25:00,15.01,15.03,14.95,14.97,184200.0,12.7122,12.7291,12.6614,12.6783,184200.0
2008-04-01 10:30:00,14.97,15.06,14.97,15.05,178600.0,12.6783,12.7546,12.6783,12.7461,178600.0
2008-04-01 10:35:00,15.05,15.09,15.0,15.0,199800.0,12.7461,12.78,12.7037,12.7037,199800.0
2008-04-01 10:40:00,15.0,15.05,14.99,15.03,173600.0,12.7037,12.7461,12.6953,12.7291,173600.0
2008-04-01 10:45:00,15.04,15.04,14.98,14.99,51700.0,12.7376,12.7376,12.6868,12.6953,51700.0
2008-04-01 10:50:00,14.99,15.09,14.98,15.05,78500.0,12.6953,12.78,12.6868,12.7461,78500.0
2008-04-01 10:55:00,15.05,15.12,15.03,15.07,134500.0,12.7461,12.8054,12.7291,12.763,134500.0
2008-04-01 11:00:00,15.07,15.12,15.05,15.11,113900.0,12.763,12.8054,12.7461,12.7969,113900.0
2008-04-01 11:05:00,15.12,15.12,15.04,15.05,139500.0,12.8054,12.8054,12.7376,12.7461,139500.0
2008-04-01 11:10:00,15.05,15.05,14.98,15.05,100500.0,12.7461,12.7461,12.6868,12.7461,100500.0
2008-04-01 11:15:00,15.05,15.06,14.98,15.0,52700.0,12.7461,12.7546,12.6868,12.7037,52700.0
2008-04-01 11:20:00,15.0,15.01,14.95,14.99,69200.0,12.7037,12.7122,12.6614,12.6953,69200.0
2008-04-01 11:25:00,15.0,15.05,14.99,15.04,63900.0,12.7037,12.7461,12.6953,12.7376,63900.0
2008-04-01 11:30:00,15.04,15.07,15.03,15.07,87200.0,12.7376,12.763,12.7291,12.763,87200.0
2008-04-01 11:35:00,15.07,15.07,15.01,15.01,108600.0,12.763,12.763,12.7122,12.7122,108600.0
2008-04-01 11:40:00,15.01,15.05,14.99,15.0,123200.0,12.7122,12.7461,12.6953,12.7037,123200.0
2008-04-01 11:45:00,15.0,15.02,14.94,14.94,105200.0,12.7037,12.7207,12.6529,12.6529,105200.0
2008-04-01 11:50:00,14.94,14.99,14.89,14.9,126100.0,12.6529,12.6953,12.6106,12.619,126100.0
2008-04-01 11:55:00,14.9,15.03,14.9,15.02,92200.0,12.619,12.7291,12.619,12.7207,92200.0
2008-04-01 12:00:00,15.03,15.03,14.9,14.92,113100.0,12.7291,12.7291,12.619,12.636,113100.0
2008-04-01 12:05:00,14.91,15.0,14.91,14.96,141500.0,12.6275,12.7037,12.6275,12.6699,141500.0
2008-04-01 12:10:00,14.96,14.98,14.87,14.9,110000.0,12.6699,12.6868,12.5936,12.619,110000.0
2008-04-01 12:15:00,14.9,14.99,14.88,14.97,116400.0,12.619,12.6953,12.6021,12.6783,116400.0
2008-04-01 12:20:00,14.98,14.99,14.93,14.93,126500.0,12.6868,12.6953,12.6445,12.6445,126500.0
2008-04-01 12:25:00,14.94,14.97,14.93,14.95,81200.0,12.6529,12.6783,12.6445,12.6614,81200.0
2008-04-01 12:30:00,14.96,14.97,14.89,14.9,135000.0,12.6699,12.6783,12.6106,12.619,135000.0
2008-04-01 12:35:00,14.9,14.93,14.88,14.9,68800.0,12.619,12.6445,12.6021,12.619,68800.0
2008-04-01 12:40:00,14.91,14.95,14.9,14.95,71900.0,12.6275,12.6614,12.619,12.6614,71900.0
2008-04-01 12:45:00,14.95,14.97,14.89,14.89,70600.0,12.6614,12.6783,12.6106,12.6106,70600.0
2008-04-01 12:50:00,14.89,14.91,14.87,14.89,67500.0,12.6106,12.6275,12.5936,12.6106,67500.0
2008-04-01 12:55:00,14.89,14.9,14.86,14.86,53500.0,12.6106,12.619,12.5852,12.5852,53500.0
2008-04-01 13:00:00,14.86,14.91,14.84,14.9,91700.0,12.5852,12.6275,12.5682,12.619,91700.0
2008-04-01 13:05:00,14.9,14.91,14.87,14.88,71200.0,12.619,12.6275,12.5936,12.6021,71200.0
2008-04-01 13:10:00,14.88,14.91,14.87,14.89,74100.0,12.6021,12.6275,12.5936,12.6106,74100.0
2008-04-01 13:15:00,14.9,14.95,14.89,14.93,101600.0,12.619,12.6614,12.6106,12.6445,101600.0
2008-04-01 13:20:00,14.93,14.95,14.92,14.94,29800.0,12.6445,12.6614,12.636,12.6529,29800.0
2008-04-01 13:25:00,14.94,14.97,14.94,14.95,85300.0,12.6529,12.6783,12.6529,12.6614,85300.0
2008-04-01 13:30:00,14.95,15.0,14.95,14.97,278300.0,12.6614,12.7037,12.6614,12.6783,278300.0
2008-04-01 13:35:00,14.97,14.97,14.94,14.96,110200.0,12.6783,12.6783,12.6529,12.6699,110200.0
2008-04-01 13:40:00,14.96,15.0,14.94,14.94,65700.0,12.6699,12.7037,12.6529,12.6529,65700.0
2008-04-01 13:45:00,14.95,14.97,14.89,14.91,89900.0,12.6614,12.6783,12.6106,12.6275,89900.0
2008-04-01 13:50:00,14.92,14.97,14.91,14.92,60300.0,12.636,12.6783,12.6275,12.636,60300.0
2008-04-01 13:55:00,14.92,14.92,14.83,14.9,73200.0,12.636,12.636,12.5598,12.619,73200.0
2008-04-01 14:00:00,14.9,14.91,14.88,14.91,62600.0,12.619,12.6275,12.6021,12.6275,62600.0
2008-04-01 14:05:00,14.91,14.96,14.91,14.96,63100.0,12.6275,12.6699,12.6275,12.6699,63100.0
2008-04-01 14:10:00,14.96,14.98,14.95,14.96,59300.0,12.6699,12.6868,12.6614,12.6699,59300.0
2008-04-01 14:15:00,14.96,15.0,14.95,15.0,66500.0,12.6699,12.7037,12.6614,12.7037,66500.0
2008-04-01 14:20:00,15.0,15.1,14.99,15.1,189500.0,12.7037,12.7884,12.6953,12.7884,189500.0
2008-04-01 14:25:00,15.1,15.19,15.1,15.12,194500.0,12.7884,12.8647,12.7884,12.8054,194500.0
2008-04-01 14:30:00,15.12,15.19,15.1,15.16,197500.0,12.8054,12.8647,12.7884,12.8392,197500.0
2008-04-01 14:35:00,15.16,15.23,15.15,15.2,176600.0,12.8392,12.8985,12.8308,12.8731,176600.0
2008-04-01 14:40:00,15.2,15.23,15.15,15.16,177500.0,12.8731,12.8985,12.8308,12.8392,177500.0
2008-04-01 14:45:00,15.17,15.24,15.15,15.21,223700.0,12.8477,12.907,12.8308,12.8816,223700.0
2008-04-01 14:50:00,15.21,15.34,15.2,15.31,118200.0,12.8816,12.9917,12.8731,12.9663,118200.0
2008-04-01 14:55:00,15.31,15.37,15.2,15.2,131900.0,12.9663,13.0171,12.8731,12.8731,131900.0
2008-04-01 15:00:00,15.2,15.26,15.18,15.2,188900.0,12.8731,12.9239,12.8562,12.8731,188900.0
2008-04-01 15:05:00,15.2,15.25,15.04,15.12,315000.0,12.8731,12.9155,12.7376,12.8054,315000.0
2008-04-01 15:10:00,15.12,15.2,15.12,15.18,104500.0,12.8054,12.8731,12.8054,12.8562,104500.0
2008-04-01 15:15:00,15.18,15.2,15.08,15.1,195200.0,12.8562,12.8731,12.7715,12.7884,195200.0
2008-04-01 15:20:00,15.1,15.14,15.09,15.12,165600.0,12.7884,12.8223,12.78,12.8054,165600.0
2008-04-01 15:25:00,15.12,15.38,15.12,15.2,215400.0,12.8054,13.0256,12.8054,12.8731,215400.0
2008-04-01 15:30:00,15.2,15.28,15.09,15.24,490800.0,12.8731,12.9409,12.78,12.907,490800.0
2008-04-01 15:35:00,15.23,15.38,15.21,15.37,234900.0,12.8985,13.0256,12.8816,13.0171,234900.0
2008-04-01 15:40:00,15.38,15.45,15.34,15.45,200500.0,13.0256,13.0849,12.9917,13.0849,200500.0
2008-04-01 15:45:00,15.44,15.45,15.33,15.42,236600.0,13.0764,13.0849,12.9832,13.0594,236600.0
2008-04-01 15:50:00,15.42,15.5,15.39,15.45,377600.0,13.0594,13.1272,13.034,13.0849,377600.0
2008-04-01 15:55:00,15.45,15.5,15.43,15.45,290700.0,13.0849,13.1272,13.0679,13.0849,290700.0
2008-04-02 09:30:00,15.49,15.7,15.37,15.69,175500.0,13.1187,13.2966,13.0171,13.2881,175500.0
2008-04-02 09:35:00,15.69,15.85,15.58,15.73,253200.0,13.2881,13.4236,13.195,13.322,253200.0
2008-04-02 09:40:00,15.73,15.93,15.73,15.89,252400.0,13.322,13.4914,13.322,13.4575,252400.0
2008-04-02 09:45:00,15.91,15.94,15.78,15.86,265200.0,13.4744,13.4998,13.3643,13.4321,265200.0
2008-04-02 09:50:00,15.86,15.9,15.65,15.68,191900.0,13.4321,13.466,13.2542,13.2796,191900.0
2008-04-02 09:55:00,15.68,15.78,15.65,15.76,149400.0,13.2796,13.3643,13.2542,13.3474,149400.0
2008-04-02 10:00:00,15.76,15.81,15.7,15.7,228100.0,13.3474,13.3897,13.2966,13.2966,228100.0
2008-04-02 10:05:00,15.7,15.7,15.56,15.56,259400.0,13.2966,13.2966,13.178,13.178,259400.0
2008-04-02 10:10:00,15.58,15.67,15.57,15.66,178400.0,13.195,13.2712,13.1865,13.2627,178400.0
2008-04-02 10:15:00,15.66,15.78,15.64,15.78,212100.0,13.2627,13.3643,13.2458,13.3643,212100.0
2008-04-02 10:20:00,15.78,16.06,15.76,16.05,299400.0,13.3643,13.6015,13.3474,13.593,299400.0
2008-04-02 10:25:00,16.03,16.2,16.0,16.18,563200.0,13.5761,13.72,13.5507,13.7031,563200.0
2008-04-02 10:30:00,16.19,16.36,16.14,16.2,444200.0,13.7116,13.8555,13.6692,13.72,444200.0
2008-04-02 10:35:00,16.2,16.26,15.99,16.02,392500.0,13.72,13.7709,13.5422,13.5676,392500.0
2008-04-02 10:40:00,16.02,16.09,15.98,16.04,261200.0,13.5676,13.6269,13.5337,13.5845,261200.0
2008-04-02 10:45:00,16.04,16.16,16.03,16.03,110800.0,13.5845,13.6862,13.5761,13.5761,110800.0
2008-04-02 10:50:00,16.04,16.05,15.97,16.01,374400.0,13.5845,13.593,13.5252,13.5591,374400.0
2008-04-02 10:55:00,16.01,16.1,15.97,16.01,226400.0,13.5591,13.6353,13.5252,13.5591,226400.0
2008-04-02 11:00:00,16.02,16.02,15.94,15.95,146400.0,13.5676,13.5676,13.4998,13.5083,146400.0
2008-04-02 11:05:00,15.96,16.03,15.9,15.98,204000.0,13.5168,13.5761,13.466,13.5337,204000.0
2008-04-02 11:10:00,15.99,16.03,15.98,15.99,142100.0,13.5422,13.5761,13.5337,13.5422,142100.0
2008-04-02 11:15:00,15.99,16.01,15.85,15.87,222200.0,13.5422,13.5591,13.4236,13.4406,222200.0
2008-04-02 11:20:00,15.87,15.97,15.86,15.89,85700.0,13.4406,13.5252,13.4321,13.4575,85700.0
2008-04-02 11:25:00,15.89,15.91,15.82,15.9,169000.0,13.4575,13.4744,13.3982,13.466,169000.0
2008-04-02 11:30:00,15.9,15.95,15.88,15.9,84700.0,13.466,13.5083,13.449,13.466,84700.0
2008-04-02 11:35:00,15.9,15.95,15.89,15.91,211100.0,13.466,13.5083,13.4575,13.4744,211100.0
2008-04-02 11:40:00,15.91,15.93,15.85,15.9,176000.0,13.4744,13.4914,13.4236,13.466,176000.0
2008-04-02 11:45:00,15.89,15.99,15.86,15.99,115000.0,13.4575,13.5422,13.4321,13.5422,115000.0
2008-04-02 11:50:00,15.99,16.0,15.94,15.99,256100.0,13.5422,13.5507,13.4998,13.5422,256100.0
2008-04-02 11:55:00,16.0,16.09,15.99,16.08,72400.0,13.5507,13.6269,13.5422,13.6184,72400.0
2008-04-02 12:00:00,16.08,16.08,15.98,16.0,142300.0,13.6184,13.6184,13.5337,13.5507,142300.0
2008-04-02 12:05:00,16.0,16.07,15.99,16.0,220400.0,13.5507,13.6099,13.5422,13.5507,220400.0
2008-04-02 12:10:00,16.0,16.04,15.97,16.0,183900.0,13.5507,13.5845,13.5252,13.5507,183900.0
2008-04-02 12:15:00,16.0,16.01,15.97,16.0,103800.0,13.5507,13.5591,13.5252,13.5507,103800.0
2008-04-02 12:20:00,16.0,16.03,15.94,16.0,116100.0,13.5507,13.5761,13.4998,13.5507,116100.0
2008-04-02 12:25:00,16.0,16.03,15.92,15.95,72100.0,13.5507,13.5761,13.4829,13.5083,72100.0
2008-04-02 12:30:00,15.96,15.98,15.93,15.96,53900.0,13.5168,13.5337,13.4914,13.5168,53900.0
2008-04-02 12:35:00,15.96,15.97,15.9,15.9,41200.0,13.5168,13.5252,13.466,13.466,41200.0
2008-04-02 12:40:00,15.91,15.94,15.85,15.86,41400.0,13.4744,13.4998,13.4236,13.4321,41400.0
2008-04-02 12:45:00,15.86,15.9,15.84,15.87,152100.0,13.4321,13.466,13.4151,13.4406,152100.0
2008-04-02 12:50:00,15.87,15.87,15.82,15.86,64900.0,13.4406,13.4406,13.3982,13.4321,64900.0
2008-04-02 12:55:00,15.87,15.88,15.83,15.85,66600.0,13.4406,13.449,13.4067,13.4236,66600.0
2008-04-02 13:00:00,15.85,15.88,15.84,15.85,59500.0,13.4236,13.449,13.4151,13.4236,59500.0
2008-04-02 13:05:00,15.86,15.88,15.67,15.69,135400.0,13.4321,13.449,13.2712,13.2881,135400.0
2008-04-02 13:10:00,15.69,15.69,15.6,15.61,97600.0,13.2881,13.2881,13.2119,13.2204,97600.0
2008-04-02 13:15:00,15.61,15.66,15.58,15.65,92000.0,13.2204,13.2627,13.195,13.2542,92000.0
2008-04-02 13:20:00,15.66,15.79,15.63,15.78,175900.0,13.2627,13.3728,13.2373,13.3643,175900.0
2008-04-02 13:25:00,15.78,15.82,15.77,15.82,61500.0,13.3643,13.3982,13.3559,13.3982,61500.0
2008-04-02 13:30:00,15.82,15.84,15.79,15.8,85100.0,13.3982,13.4151,13.3728,13.3813,85100.0
2008-04-02 13:35:00,15.8,15.84,15.77,15.84,61600.0,13.3813,13.4151,13.3559,13.4151,61600.0
2008-04-02 13:40:00,15.84,15.91,15.82,15.89,85100.0,13.4151,13.4744,13.3982,13.4575,85100.0
2008-04-02 13:45:00,15.89,15.98,15.87,15.92,105300.0,13.4575,13.5337,13.4406,13.4829,105300.0
2008-04-02 13:50:00,15.92,15.97,15.89,15.96,72800.0,13.4829,13.5252,13.4575,13.5168,72800.0
2008-04-02 13:55:00,15.96,15.97,15.88,15.9,66900.0,13.5168,13.5252,13.449,13.466,66900.0
2008-04-02 14:00:00,15.9,16.01,15.9,16.01,125500.0,13.466,13.5591,13.466,13.5591,125500.0
2008-04-02 14:05:00,16.01,16.05,15.99,16.0,184600.0,13.5591,13.593,13.5422,13.5507,184600.0
2008-04-02 14:10:00,16.0,16.07,15.99,16.03,120400.0,13.5507,13.6099,13.5422,13.5761,120400.0
2008-04-02 14:15:00,16.03,16.04,15.99,16.01,111600.0,13.5761,13.5845,13.5422,13.5591,111600.0
2008-04-02 14:20:00,16.02,16.02,15.92,15.98,672700.0,13.5676,13.5676,13.4829,13.5337,672700.0
2008-04-02 14:25:00,15.98,16.01,15.93,15.96,52500.0,13.5337,13.5591,13.4914,13.5168,52500.0
2008-04-02 14:30:00,15.96,15.98,15.86,15.87,145700.0,13.5168,13.5337,13.4321,13.4406,145700.0
2008-04-02 14:35:00,15.87,15.9,15.81,15.86,103400.0,13.4406,13.466,13.3897,13.4321,103400.0
2008-04-02 14:40:00,15.86,15.91,15.84,15.89,62000.0,13.4321,13.4744,13.4151,13.4575,62000.0
2008-04-02 14:45:00,15.89,15.9,15.78,15.78,168100.0,13.4575,13.466,13.3643,13.3643,168100.0
2008-04-02 14:50:00,15.78,15.8,15.66,15.68,127300.0,13.3643,13.3813,13.2627,13.2796,127300.0
2008-04-02 14:55:00,15.68,15.73,15.66,15.66,120900.0,13.2796,13.322,13.2627,13.2627,120900.0
2008-04-02 15:00:00,15.66,15.67,15.43,15.44,170300.0,13.2627,13.2712,13.0679,13.0764,170300.0
2008-04-02 15:05:00,15.44,15.52,15.42,15.48,128400.0,13.0764,13.1441,13.0594,13.1103,128400.0
2008-04-02 15:10:00,15.49,15.51,15.43,15.46,134400.0,13.1187,13.1357,13.0679,13.0933,134400.0
2008-04-02 15:15:00,15.45,15.5,15.41,15.48,146500.0,13.0849,13.1272,13.051,13.1103,146500.0
2008-04-02 15:20:00,15.48,15.48,15.4,15.41,230700.0,13.1103,13.1103,13.0425,13.051,230700.0
2008-04-02 15:25:00,15.41,15.49,15.4,15.45,215900.0,13.051,13.1187,13.0425,13.0849,215900.0
2008-04-02 15:30:00,15.45,15.49,15.43,15.49,104600.0,13.0849,13.1187,13.0679,13.1187,104600.0
2008-04-02 15:35:00,15.48,15.5,15.42,15.45,207500.0,13.1103,13.1272,13.0594,13.0849,207500.0
2008-04-02 15:40:00,15.45,15.49,15.4,15.45,296000.0,13.0849,13.1187,13.0425,13.0849,296000.0
2008-04-02 15:45:00,15.45,15.46,15.41,15.42,163500.0,13.0849,13.0933,13.051,13.0594,163500.0
2008-04-02 15:50:00,15.41,15.46,15.37,15.44,318400.0,13.051,13.0933,13.0171,13.0764,318400.0
2008-04-02 15:55:00,15.44,15.53,15.39,15.53,393700.0,13.0764,13.1526,13.034,13.1526,393700.0
2008-04-03 09:30:00,15.4,15.47,15.31,15.4,106600.0,13.0425,13.1018,12.9663,13.0425,106600.0
2008-04-03 09:35:00,15.4,15.44,15.02,15.04,236600.0,13.0425,13.0764,12.7207,12.7376,236600.0
2008-04-03 09:40:00,15.03,15.16,15.03,15.07,232400.0,12.7291,12.8392,12.7291,12.763,232400.0
2008-04-03 09:45:00,15.07,15.16,14.99,15.16,171200.0,12.763,12.8392,12.6953,12.8392,171200.0
2008-04-03 09:50:00,15.16,15.37,15.15,15.31,270100.0,12.8392,13.0171,12.8308,12.9663,270100.0
2008-04-03 09:55:00,15.31,15.43,15.25,15.42,100200.0,12.9663,13.0679,12.9155,13.0594,100200.0
2008-04-03 10:00:00,15.42,15.53,15.3,15.31,200200.0,13.0594,13.1526,12.9578,12.9663,200200.0
2008-04-03 10:05:00,15.32,15.63,15.32,15.57,207200.0,12.9748,13.2373,12.9748,13.1865,207200.0
2008-04-03 10:10:00,15.58,15.63,15.52,15.55,129100.0,13.195,13.2373,13.1441,13.1695,129100.0
2008-04-03 10:15:00,15.54,15.6,15.38,15.39,133600.0,13.1611,13.2119,13.0256,13.034,133600.0
2008-04-03 10:20:00,15.39,15.4,15.25,15.3,154300.0,13.034,13.0425,12.9155,12.9578,154300.0
2008-04-03 10:25:00,15.31,15.31,15.17,15.17,157400.0,12.9663,12.9663,12.8477,12.8477,157400.0
2008-04-03 10:30:00,15.17,15.26,15.1,15.25,111600.0,12.8477,12.9239,12.7884,12.9155,111600.0
2008-04-03 10:35:00,15.26,15.27,15.18,15.24,102800.0,12.9239,12.9324,12.8562,12.907,102800.0
2008-04-03 10:40:00,15.24,15.34,15.23,15.26,76600.0,12.907,12.9917,12.8985,12.9239,76600.0
2008-04-03 10:45:00,15.25,15.27,15.1,15.1,80800.0,12.9155,12.9324,12.7884,12.7884,80800.0
2008-04-03 10:50:00,15.1,15.11,15.02,15.05,117000.0,12.7884,12.7969,12.7207,12.7461,117000.0
2008-04-03 10:55:00,15.05,15.07,15.01,15.03,68100.0,12.7461,12.763,12.7122,12.7291,68100.0
2008-04-03 11:00:00,15.02,15.05,14.96,15.01,183800.0,12.7207,12.7461,12.6699,12.7122,183800.0
2008-04-03 11:05:00,15.01,15.11,15.01,15.09,48900.0,12.7122,12.7969,12.7122,12.78,48900.0
2008-04-03 11:10:00,15.09,15.17,15.09,15.15,73100.0,12.78,12.8477,12.78,12.8308,73100.0
2008-04-03 11:15:00,15.16,15.18,15.1,15.11,89200.0,12.8392,12.8562,12.7884,12.7969,89200.0
2008-04-03 11:20:00,15.12,15.19,15.05,15.15,124600.0,12.8054,12.8647,12.7461,12.8308,124600.0
2008-04-03 11:25:00,15.15,15.23,15.15,15.21,103000.0,12.8308,12.8985,12.8308,12.8816,103000.0
2008-04-03 11:30:00,15.22,15.33,15.16,15.26,151900.0,12.8901,12.9832,12.8392,12.9239,151900.0
2008-04-03 11:35:00,15.28,15.28,15.15,15.23,125700.0,12.9409,12.9409,12.8308,12.8985,125700.0
2008-04-03 11:40:00,15.23,15.24,15.17,15.21,71200.0,12.8985,12.907,12.8477,12.8816,71200.0
2008-04-03 11:45:00,15.21,15.3,15.21,15.26,103100.0,12.8816,12.9578,12.8816,12.9239,103100.0
2008-04-03 11:50:00,15.27,15.38,15.22,15.37,108500.0,12.9324,13.0256,12.8901,13.0171,108500.0
2008-04-03 11:55:00,15.38,15.4,15.28,15.31,135900.0,13.0256,13.0425,12.9409,12.9663,135900.0
2008-04-03 12:00:00,15.31,15.31,15.21,15.25,113800.0,12.9663,12.9663,12.8816,12.9155,113800.0
2008-04-03 12:05:00,15.25,15.31,15.24,15.26,78500.0,12.9155,12.9663,12.907,12.9239,78500.0
2008-04-03 12:10:00,15.25,15.29,15.23,15.29,53400.0,12.9155,12.9493,12.8985,12.9493,53400.0
2008-04-03 12:15:00,15.29,15.34,15.28,15.34,44400.0,12.9493,12.9917,12.9409,12.9917,44400.0
2008-04-03 12:20:00,15.34,15.35,15.31,15.32,50500.0,12.9917,13.0002,12.9663,12.9748,50500.0
2008-04-03 12:25:00,15.31,15.32,15.3,15.31,31900.0,12.9663,12.9748,12.9578,12.9663,31900.0
2008-04-03 12:30:00,15.3,15.4,15.29,15.4,44400.0,12.9578,13.0425,12.9493,13.0425,44400.0
2008-04-03 12:35:00,15.4,15.5,15.4,15.5,100700.0,13.0425,13.1272,13.0425,13.1272,100700.0
2008-04-03 12:40:00,15.5,15.63,15.5,15.63,141000.0,13.1272,13.2373,13.1272,13.2373,141000.0
2008-04-03 12:45:00,15.63,15.65,15.55,15.6,82300.0,13.2373,13.2542,13.1695,13.2119,82300.0
2008-04-03 12:50:00,15.59,15.7,15.59,15.68,75800.0,13.2034,13.2966,13.2034,13.2796,75800.0
2008-04-03 12:55:00,15.7,15.71,15.64,15.68,68100.0,13.2966,13.3051,13.2458,13.2796,68100.0
2008-04-03 13:00:00,15.68,15.7,15.65,15.68,35200.0,13.2796,13.2966,13.2542,13.2796,35200.0
2008-04-03 13:05:00,15.68,15.74,15.67,15.7,79300.0,13.2796,13.3305,13.2712,13.2966,79300.0
2008-04-03 13:10:00,15.7,15.82,15.69,15.79,86900.0,13.2966,13.3982,13.2881,13.3728,86900.0
2008-04-03 13:15:00,15.78,15.83,15.73,15.74,91200.0,13.3643,13.4067,13.322,13.3305,91200.0
2008-04-03 13:20:00,15.73,15.74,15.67,15.74,55500.0,13.322,13.3305,13.2712,13.3305,55500.0
2008-04-03 13:25:00,15.74,15.78,15.71,15.75,46100.0,13.3305,13.3643,13.3051,13.3389,46100.0
2008-04-03 13:30:00,15.76,15.8,15.7,15.71,77200.0,13.3474,13.3813,13.2966,13.3051,77200.0
2008-04-03 13:35:00,15.72,15.79,15.68,15.75,53100.0,13.3135,13.3728,13.2796,13.3389,53100.0
2008-04-03 13:40:00,15.74,15.74,15.69,15.73,47200.0,13.3305,13.3305,13.2881,13.322,47200.0
2008-04-03 13:45:00,15.73,15.77,15.71,15.77,43300.0,13.322,13.3559,13.3051,13.3559,43300.0
2008-04-03 13:50:00,15.78,15.8,15.72,15.78,70900.0,13.3643,13.3813,13.3135,13.3643,70900.0
2008-04-03 13:55:00,15.79,15.79,15.66,15.66,68200.0,13.3728,13.3728,13.2627,13.2627,68200.0
2008-04-03 14:00:00,15.66,15.67,15.59,15.66,139400.0,13.2627,13.2712,13.2034,13.2627,139400.0
2008-04-03 14:05:00,15.66,15.66,15.6,15.65,65900.0,13.2627,13.2627,13.2119,13.2542,65900.0
2008-04-03 14:10:00,15.65,15.71,15.62,15.71,52100.0,13.2542,13.3051,13.2288,13.3051,52100.0
2008-04-03 14:15:00,15.71,15.72,15.64,15.65,65600.0,13.3051,13.3135,13.2458,13.2542,65600.0
2008-04-03 14:20:00,15.64,15.75,15.64,15.74,49400.0,13.2458,13.3389,13.2458,13.3305,49400.0
2008-04-03 14:25:00,15.74,15.84,15.73,15.82,57300.0,13.3305,13.4151,13.322,13.3982,57300.0
2008-04-03 14:30:00,15.82,15.96,15.81,15.96,155400.0,13.3982,13.5168,13.3897,13.5168,155400.0
2008-04-03 14:35:00,15.95,15.96,15.83,15.89,158200.0,13.5083,13.5168,13.4067,13.4575,158200.0
2008-04-03 14:40:00,15.89,15.97,15.85,15.96,106100.0,13.4575,13.5252,13.4236,13.5168,106100.0
2008-04-03 14:45:00,15.96,15.96,15.82,15.86,92700.0,13.5168,13.5168,13.3982,13.4321,92700.0
2008-04-03 14:50:00,15.86,15.92,15.86,15.92,88700.0,13.4321,13.4829,13.4321,13.4829,88700.0
2008-04-03 14:55:00,15.92,16.0,15.92,15.99,70600.0,13.4829,13.5507,13.4829,13.5422,70600.0
2008-04-03 15:00:00,15.98,16.02,15.95,16.01,190400.0,13.5337,13.5676,13.5083,13.5591,190400.0
2008-04-03 15:05:00,16.01,16.01,15.95,15.97,103000.0,13.5591,13.5591,13.5083,13.5252,103000.0
2008-04-03 15:10:00,15.98,16.01,15.94,15.99,84700.0,13.5337,13.5591,13.4998,13.5422,84700.0
2008-04-03 15:15:00,15.99,16.0,15.9,15.9,133400.0,13.5422,13.5507,13.466,13.466,133400.0
2008-04-03 15:20:00,15.9,15.93,15.86,15.9,126300.0,13.466,13.4914,13.4321,13.466,126300.0
2008-04-03 15:25:00,15.9,15.92,15.86,15.88,122500.0,13.466,13.4829,13.4321,13.449,122500.0
2008-04-03 15:30:00,15.88,15.89,15.84,15.86,118600.0,13.449,13.4575,13.4151,13.4321,118600.0
2008-04-03 15:35:00,15.85,15.95,15.85,15.93,95700.0,13.4236,13.5083,13.4236,13.4914,95700.0
2008-04-03 15:40:00,15.93,16.02,15.93,15.96,293300.0,13.4914,13.5676,13.4914,13.5168,293300.0
2008-04-03 15:45:00,15.96,15.98,15.91,15.95,240300.0,13.5168,13.5337,13.4744,13.5083,240300.0
2008-04-03 15:50:00,15.94,15.96,15.86,15.94,225700.0,13.4998,13.5168,13.4321,13.4998,225700.0
2008-04-03 15:55:00,15.94,15.97,15.91,15.97,195300.0,13.4998,13.5252,13.4744,13.5252,195300.0
2008-04-04 09:30:00,15.9,16.06,15.85,15.85,134700.0,13.466,13.6015,13.4236,13.4236,134700.0
2008-04-04 09:35:00,15.85,16.1,15.85,15.95,145700.0,13.4236,13.6353,13.4236,13.5083,145700.0
2008-04-04 09:40:00,15.94,16.04,15.9,16.0,114400.0,13.4998,13.5845,13.466,13.5507,114400.0
2008-04-04 09:45:00,16.0,16.06,15.96,16.01,92300.0,13.5507,13.6015,13.5168,13.5591,92300.0
2008-04-04 09:50:00,16.0,16.01,15.8,15.94,138600.0,13.5507,13.5591,13.3813,13.4998,138600.0
2008-04-04 09:55:00,15.93,16.03,15.9,15.93,96000.0,13.4914,13.5761,13.466,13.4914,96000.0
2008-04-04 10:00:00,15.94,15.99,15.85,15.86,120000.0,13.4998,13.5422,13.4236,13.4321,120000.0
2008-04-04 10:05:00,15.86,15.89,15.66,15.7,116000.0,13.4321,13.4575,13.2627,13.2966,116000.0
2008-04-04 10:10:00,15.7,15.75,15.63,15.68,131300.0,13.2966,13.3389,13.2373,13.2796,131300.0
2008-04-04 10:15:00,15.67,15.68,15.47,15.49,116600.0,13.2712,13.2796,13.1018,13.1187,116600.0
2008-04-04 10:20:00,15.48,15.5,15.35,15.43,185600.0,13.1103,13.1272,13.0002,13.0679,185600.0
2008-04-04 10:25:00,15.43,15.55,15.38,15.53,90900.0,13.0679,13.1695,13.0256,13.1526,90900.0
2008-04-04 10:30:00,15.52,15.53,15.43,15.48,101700.0,13.1441,13.1526,13.0679,13.1103,101700.0
2008-04-04 10:35:00,15.49,15.54,15.44,15.47,73600.0,13.1187,13.1611,13.0764,13.1018,73600.0
2008-04-04 10:40:00,15.47,15.6,15.45,15.58,72800.0,13.1018,13.2119,13.0849,13.195,72800.0
2008-04-04 10:45:00,15.59,15.63,15.51,15.57,87200.0,13.2034,13.2373,13.1357,13.1865,87200.0
2008-04-04 10:50:00,15.57,15.58,15.48,15.55,78700.0,13.1865,13.195,13.1103,13.1695,78700.0
2008-04-04 10:55:00,15.55,15.58,15.54,15.57,41800.0,13.1695,13.195,13.1611,13.1865,41800.0
2008-04-04 11:00:00,15.58,15.72,15.52,15.72,106800.0,13.195,13.3135,13.1441,13.3135,106800.0
2008-04-04 11:05:00,15.73,15.78,15.68,15.77,109900.0,13.322,13.3643,13.2796,13.3559,109900.0
2008-04-04 11:10:00,15.77,15.77,15.62,15.64,115600.0,13.3559,13.3559,13.2288,13.2458,115600.0
2008-04-04 11:15:00,15.65,15.7,15.56,15.58,65800.0,13.2542,13.2966,13.178,13.195,65800.0
2008-04-04 11:20:00,15.57,15.59,15.44,15.45,114900.0,13.1865,13.2034,13.0764,13.0849,114900.0
2008-04-04 11:25:00,15.44,15.48,15.43,15.46,136500.0,13.0764,13.1103,13.0679,13.0933,136500.0
2008-04-04 11:30:00,15.46,15.55,15.44,15.52,149100.0,13.0933,13.1695,13.0764,13.1441,149100.0
2008-04-04 11:35:00,15.53,15.64,15.53,15.62,70400.0,13.1526,13.2458,13.1526,13.2288,70400.0
2008-04-04 11:40:00,15.62,15.62,15.48,15.54,70800.0,13.2288,13.2288,13.1103,13.1611,70800.0
2008-04-04 11:45:00,15.53,15.58,15.5,15.57,57000.0,13.1526,13.195,13.1272,13.1865,57000.0
2008-04-04 11:50:00,15.56,15.57,15.53,15.56,31800.0,13.178,13.1865,13.1526,13.178,31800.0
2008-04-04 11:55:00,15.57,15.57,15.52,15.55,52500.0,13.1865,13.1865,13.1441,13.1695,52500.0
2008-04-04 12:00:00,15.55,15.6,15.55,15.6,69000.0,13.1695,13.2119,13.1695,13.2119,69000.0
2008-04-04 12:05:00,15.59,15.65,15.57,15.64,87500.0,13.2034,13.2542,13.1865,13.2458,87500.0
2008-04-04 12:10:00,15.65,15.72,15.64,15.67,89900.0,13.2542,13.3135,13.2458,13.2712,89900.0
2008-04-04 12:15:00,15.67,15.75,15.67,15.73,64300.0,13.2712,13.3389,13.2712,13.322,64300.0
2008-04-04 12:20:00,15.73,15.73,15.65,15.72,62900.0,13.322,13.322,13.2542,13.3135,62900.0
2008-04-04 12:25:00,15.73,15.73,15.65,15.71,53000.0,13.322,13.322,13.2542,13.3051,53000.0
2008-04-04 12:30:00,15.7,15.77,15.68,15.77,88300.0,13.2966,13.3559,13.2796,13.3559,88300.0
2008-04-04 12:35:00,15.76,15.79,15.75,15.77,88200.0,13.3474,13.3728,13.3389,13.3559,88200.0
2008-04-04 12:40:00,15.77,15.82,15.75,15.8,69900.0,13.3559,13.3982,13.3389,13.3813,69900.0
2008-04-04 12:45:00,15.81,15.81,15.71,15.74,80100.0,13.3897,13.3897,13.3051,13.3305,80100.0
2008-04-04 12:50:00,15.73,15.74,15.7,15.73,83800.0,13.322,13.3305,13.2966,13.322,83800.0
2008-04-04 12:55:00,15.73,15.81,15.71,15.77,131400.0,13.322,13.3897,13.3051,13.3559,131400.0
2008-04-04 13:00:00,15.78,15.84,15.76,15.84,85500.0,13.3643,13.4151,13.3474,13.4151,85500.0
2008-04-04 13:05:00,15.84,15.84,15.75,15.82,75000.0,13.4151,13.4151,13.3389,13.3982,75000.0
2008-04-04 13:10:00,15.82,15.83,15.75,15.78,107800.0,13.3982,13.4067,13.3389,13.3643,107800.0
2008-04-04 13:15:00,15.78,15.8,15.73,15.77,67400.0,13.3643,13.3813,13.322,13.3559,67400.0
2008-04-04 13:20:00,15.77,15.8,15.76,15.8,40500.0,13.3559,13.3813,13.3474,13.3813,40500.0
2008-04-04 13:25:00,15.8,15.97,15.79,15.97,84100.0,13.3813,13.5252,13.3728,13.5252,84100.0
2008-04-04 13:30:00,15.97,15.98,15.95,15.98,61500.0,13.5252,13.5337,13.5083,13.5337,61500.0
2008-04-04 13:35:00,15.98,15.99,15.91,15.96,85100.0,13.5337,13.5422,13.4744,13.5168,85100.0
2008-04-04 13:40:00,15.96,16.0,15.94,16.0,53200.0,13.5168,13.5507,13.4998,13.5507,53200.0
2008-04-04 13:45:00,15.99,16.05,15.98,16.04,88200.0,13.5422,13.593,13.5337,13.5845,88200.0
2008-04-04 13:50:00,16.04,16.05,15.91,15.97,83200.0,13.5845,13.593,13.4744,13.5252,83200.0
2008-04-04 13:55:00,15.97,16.02,15.96,16.01,104100.0,13.5252,13.5676,13.5168,13.5591,104100.0
2008-04-04 14:00:00,16.02,16.07,16.01,16.04,137500.0,13.5676,13.6099,13.5591,13.5845,137500.0
2008-04-04 14:05:00,16.04,16.06,15.95,15.99,163100.0,13.5845,13.6015,13.5083,13.5422,163100.0
2008-04-04 14:10:00,15.98,16.01,15.93,15.96,120600.0,13.5337,13.5591,13.4914,13.5168,120600.0
2008-04-04 14:15:00,15.97,16.02,15.93,15.94,135000.0,13.5252,13.5676,13.4914,13.4998,135000.0
2008-04-04 14:20:00,15.95,15.96,15.92,15.93,86100.0,13.5083,13.5168,13.4829,13.4914,86100.0
2008-04-04 14:25:00,15.94,15.96,15.89,15.92,77000.0,13.4998,13.5168,13.4575,13.4829,77000.0
2008-04-04 14:30:00,15.94,15.94,15.88,15.92,104000.0,13.4998,13.4998,13.449,13.4829,104000.0
2008-04-04 14:35:00,15.93,15.99,15.92,15.98,78900.0,13.4914,13.5422,13.4829,13.5337,78900.0
2008-04-04 14:40:00,15.97,16.0,15.97,16.0,51800.0,13.5252,13.5507,13.5252,13.5507,51800.0
2008-04-04 14:45:00,15.99,16.02,15.95,15.98,73100.0,13.5422,13.5676,13.5083,13.5337,73100.0
2008-04-04 14:50:00,15.98,16.01,15.95,15.95,57300.0,13.5337,13.5591,13.5083,13.5083,57300.0
2008-04-04 14:55:00,15.95,16.01,15.92,15.93,47800.0,13.5083,13.5591,13.4829,13.4914,47800.0
2008-04-04 15:00:00,15.93,15.99,15.86,15.89,127500.0,13.4914,13.5422,13.4321,13.4575,127500.0
2008-04-04 15:05:00,15.88,15.93,15.85,15.89,115500.0,13.449,13.4914,13.4236,13.4575,115500.0
2008-04-04 15:10:00,15.88,15.89,15.78,15.81,116700.0,13.449,13.4575,13.3643,13.3897,116700.0
2008-04-04 15:15:00,15.81,15.87,15.79,15.83,86100.0,13.3897,13.4406,13.3728,13.4067,86100.0
2008-04-04 15:20:00,15.84,15.92,15.84,15.87,150500.0,13.4151,13.4829,13.4151,13.4406,150500.0
2008-04-04 15:25:00,15.87,15.87,15.77,15.8,146800.0,13.4406,13.4406,13.3559,13.3813,146800.0
2008-04-04 15:30:00,15.79,15.84,15.79,15.82,105000.0,13.3728,13.4151,13.3728,13.3982,105000.0
2008-04-04 15:35:00,15.82,15.84,15.74,15.75,126800.0,13.3982,13.4151,13.3305,13.3389,126800.0
2008-04-04 15:40:00,15.74,15.8,15.71,15.79,131800.0,13.3305,13.3813,13.3051,13.3728,131800.0
2008-04-04 15:45:00,15.79,15.8,15.72,15.74,204000.0,13.3728,13.3813,13.3135,13.3305,204000.0
2008-04-04 15:50:00,15.75,15.86,15.74,15.84,182200.0,13.3389,13.4321,13.3305,13.4151,182200.0
2008-04-04 15:55:00,15.83,15.84,15.8,15.82,136800.0,13.4067,13.4151,13.3813,13.3982,136800.0
2008-04-07 09:30:00,15.86,16.03,15.86,15.99,81600.0,13.4321,13.5761,13.4321,13.5422,81600.0
2008-04-07 09:35:00,16.0,16.0,15.83,15.91,135900.0,13.5507,13.5507,13.4067,13.4744,135900.0
2008-04-07 09:40:00,15.9,15.96,15.86,15.9,82300.0,13.466,13.5168,13.4321,13.466,82300.0
2008-04-07 09:45:00,15.91,16.0,15.89,16.0,82700.0,13.4744,13.5507,13.4575,13.5507,82700.0
2008-04-07 09:50:00,15.99,16.17,15.98,16.15,188000.0,13.5422,13.6946,13.5337,13.6777,188000.0
2008-04-07 09:55:00,16.16,16.2,16.12,16.2,104200.0,13.6862,13.72,13.6523,13.72,104200.0
2008-04-07 10:00:00,16.2,16.28,16.0,16.24,161400.0,13.72,13.7878,13.5507,13.7539,161400.0
2008-04-07 10:05:00,16.25,16.25,16.1,16.13,147400.0,13.7624,13.7624,13.6353,13.6608,147400.0
2008-04-07 10:10:00,16.14,16.19,16.09,16.1,107500.0,13.6692,13.7116,13.6269,13.6353,107500.0
2008-04-07 10:15:00,16.1,16.19,16.03,16.06,86500.0,13.6353,13.7116,13.5761,13.6015,86500.0
2008-04-07 10:20:00,16.06,16.11,16.03,16.07,107400.0,13.6015,13.6438,13.5761,13.6099,107400.0
2008-04-07 10:25:00,16.06,16.06,15.86,15.87,142900.0,13.6015,13.6015,13.4321,13.4406,142900.0
2008-04-07 10:30:00,15.86,16.0,15.85,15.94,89600.0,13.4321,13.5507,13.4236,13.4998,89600.0
2008-04-07 10:35:00,15.95,16.16,15.95,16.15,106900.0,13.5083,13.6862,13.5083,13.6777,106900.0
2008-04-07 10:40:00,16.16,16.19,16.14,16.15,53500.0,13.6862,13.7116,13.6692,13.6777,53500.0
2008-04-07 10:45:00,16.14,16.16,16.09,16.11,86700.0,13.6692,13.6862,13.6269,13.6438,86700.0
2008-04-07 10:50:00,16.11,16.13,16.1,16.13,26200.0,13.6438,13.6608,13.6353,13.6608,26200.0
2008-04-07 10:55:00,16.13,16.18,16.09,16.16,48800.0,13.6608,13.7031,13.6269,13.6862,48800.0
2008-04-07 11:00:00,16.17,16.18,16.13,16.17,107300.0,13.6946,13.7031,13.6608,13.6946,107300.0
2008-04-07 11:05:00,16.17,16.2,16.11,16.14,111000.0,13.6946,13.72,13.6438,13.6692,111000.0
2008-04-07 11:10:00,16.15,16.17,16.11,16.16,44100.0,13.6777,13.6946,13.6438,13.6862,44100.0
2008-04-07 11:15:00,16.17,16.19,16.12,16.17,76700.0,13.6946,13.7116,13.6523,13.6946,76700.0
2008-04-07 11:20:00,16.17,16.22,16.14,16.22,73900.0,13.6946,13.737,13.6692,13.737,73900.0
2008-04-07 11:25:00,16.22,16.35,16.21,16.32,82500.0,13.737,13.8471,13.7285,13.8217,82500.0
2008-04-07 11:30:00,16.32,16.39,16.32,16.35,146000.0,13.8217,13.881,13.8217,13.8471,146000.0
2008-04-07 11:35:00,16.34,16.38,16.3,16.36,85200.0,13.8386,13.8725,13.8047,13.8555,85200.0
2008-04-07 11:40:00,16.36,16.41,16.36,16.4,104000.0,13.8555,13.8979,13.8555,13.8894,104000.0
2008-04-07 11:45:00,16.4,16.44,16.38,16.4,123200.0,13.8894,13.9233,13.8725,13.8894,123200.0
2008-04-07 11:50:00,16.41,16.44,16.39,16.42,70500.0,13.8979,13.9233,13.881,13.9064,70500.0
2008-04-07 11:55:00,16.42,16.47,16.39,16.46,81400.0,13.9064,13.9487,13.881,13.9402,81400.0
2008-04-07 12:00:00,16.47,16.47,16.36,16.39,76600.0,13.9487,13.9487,13.8555,13.881,76600.0
2008-04-07 12:05:00,16.4,16.49,16.39,16.48,77500.0,13.8894,13.9656,13.881,13.9572,77500.0
2008-04-07 12:10:00,16.48,16.51,16.44,16.5,116300.0,13.9572,13.9826,13.9233,13.9741,116300.0
2008-04-07 12:15:00,16.51,16.6,16.51,16.57,129100.0,13.9826,14.0588,13.9826,14.0334,129100.0
2008-04-07 12:20:00,16.57,16.64,16.55,16.58,118800.0,14.0334,14.0927,14.0165,14.0419,118800.0
2008-04-07 12:25:00,16.58,16.65,16.57,16.64,64200.0,14.0419,14.1012,14.0334,14.0927,64200.0
2008-04-07 12:30:00,16.64,16.65,16.58,16.61,47100.0,14.0927,14.1012,14.0419,14.0673,47100.0
2008-04-07 12:35:00,16.6,16.78,16.6,16.76,185800.0,14.0588,14.2113,14.0588,14.1943,185800.0
2008-04-07 12:40:00,16.76,16.81,16.76,16.78,144400.0,14.1943,14.2367,14.1943,14.2113,144400.0
2008-04-07 12:45:00,16.78,16.78,16.72,16.74,47900.0,14.2113,14.2113,14.1604,14.1774,47900.0
2008-04-07 12:50:00,16.72,16.75,16.7,16.73,55200.0,14.1604,14.1858,14.1435,14.1689,55200.0
2008-04-07 12:55:00,16.73,16.73,16.68,16.73,57400.0,14.1689,14.1689,14.1266,14.1689,57400.0
2008-04-07 13:00:00,16.74,16.77,16.73,16.77,103200.0,14.1774,14.2028,14.1689,14.2028,103200.0
2008-04-07 13:05:00,16.77,16.77,16.7,16.71,94200.0,14.2028,14.2028,14.1435,14.152,94200.0
2008-04-07 13:10:00,16.72,16.74,16.67,16.67,83700.0,14.1604,14.1774,14.1181,14.1181,83700.0
2008-04-07 13:15:00,16.67,16.68,16.55,16.56,155500.0,14.1181,14.1266,14.0165,14.0249,155500.0
2008-04-07 13:20:00,16.56,16.62,16.56,16.62,73500.0,14.0249,14.0757,14.0249,14.0757,73500.0
2008-04-07 13:25:00,16.62,16.65,16.61,16.65,58200.0,14.0757,14.1012,14.0673,14.1012,58200.0
2008-04-07 13:30:00,16.65,16.66,16.57,16.6,91400.0,14.1012,14.1096,14.0334,14.0588,91400.0
2008-04-07 13:35:00,16.6,16.61,16.54,16.56,109100.0,14.0588,14.0673,14.008,14.0249,109100.0
2008-04-07 13:40:00,16.56,16.56,16.48,16.49,61400.0,14.0249,14.0249,13.9572,13.9656,61400.0
2008-04-07 13:45:00,16.49,16.53,16.47,16.53,62800.0,13.9656,13.9995,13.9487,13.9995,62800.0
2008-04-07 13:50:00,16.52,16.52,16.46,16.46,81700.0,13.9911,13.9911,13.9402,13.9402,81700.0
2008-04-07 13:55:00,16.46,16.5,16.46,16.46,93400.0,13.9402,13.9741,13.9402,13.9402,93400.0
2008-04-07 14:00:00,16.45,16.46,16.37,16.38,104700.0,13.9318,13.9402,13.864,13.8725,104700.0
2008-04-07 14:05:00,16.38,16.39,16.35,16.36,122800.0,13.8725,13.881,13.8471,13.8555,122800.0
2008-04-07 14:10:00,16.36,16.38,16.32,16.33,79900.0,13.8555,13.8725,13.8217,13.8301,79900.0
2008-04-07 14:15:00,16.34,16.35,16.29,16.3,80800.0,13.8386,13.8471,13.7963,13.8047,80800.0
2008-04-07 14:20:00,16.3,16.31,16.18,16.19,182000.0,13.8047,13.8132,13.7031,13.7116,182000.0
2008-04-07 14:25:00,16.18,16.21,16.14,16.15,138300.0,13.7031,13.7285,13.6692,13.6777,138300.0
2008-04-07 14:30:00,16.14,16.16,16.03,16.06,255100.0,13.6692,13.6862,13.5761,13.6015,255100.0
2008-04-07 14:35:00,16.06,16.11,16.04,16.09,171700.0,13.6015,13.6438,13.5845,13.6269,171700.0
2008-04-07 14:40:00,16.09,16.12,16.05,16.06,115300.0,13.6269,13.6523,13.593,13.6015,115300.0
2008-04-07 14:45:00,16.07,16.12,16.04,16.08,74800.0,13.6099,13.6523,13.5845,13.6184,74800.0
2008-04-07 14:50:00,16.08,16.22,16.07,16.21,94500.0,13.6184,13.737,13.6099,13.7285,94500.0
2008-04-07 14:55:00,16.21,16.25,16.15,16.18,230100.0,13.7285,13.7624,13.6777,13.7031,230100.0
2008-04-07 15:00:00,16.18,16.2,16.05,16.05,163500.0,13.7031,13.72,13.593,13.593,163500.0
2008-04-07 15:05:00,16.05,16.08,15.98,15.99,177700.0,13.593,13.6184,13.5337,13.5422,177700.0
2008-04-07 15:10:00,15.99,16.05,15.94,16.03,169100.0,13.5422,13.593,13.4998,13.5761,169100.0
2008-04-07 15:15:00,16.03,16.05,15.98,16.03,96000.0,13.5761,13.593,13.5337,13.5761,96000.0
2008-04-07 15:20:00,16.03,16.03,15.91,15.93,173000.0,13.5761,13.5761,13.4744,13.4914,173000.0
2008-04-07 15:25:00,15.93,15.96,15.91,15.95,122800.0,13.4914,13.5168,13.4744,13.5083,122800.0
2008-04-07 15:30:00,15.94,15.97,15.85,15.86,225300.0,13.4998,13.5252,13.4236,13.4321,225300.0
2008-04-07 15:35:00,15.87,15.92,15.81,15.91,222500.0,13.4406,13.4829,13.3897,13.4744,222500.0
2008-04-07 15:40:00,15.91,15.98,15.91,15.93,456100.0,13.4744,13.5337,13.4744,13.4914,456100.0
2008-04-07 15:45:00,15.94,15.95,15.89,15.91,258700.0,13.4998,13.5083,13.4575,13.4744,258700.0
2008-04-07 15:50:00,15.91,15.95,15.8,15.85,551700.0,13.4744,13.5083,13.3813,13.4236,551700.0
2008-04-07 15:55:00,15.85,15.93,15.83,15.88,368100.0,13.4236,13.4914,13.4067,13.449,368100.0
2008-04-08 09:30:00,15.55,15.72,15.45,15.46,153900.0,13.1695,13.3135,13.0849,13.0933,153900.0
2008-04-08 09:35:00,15.45,15.58,15.43,15.46,79300.0,13.0849,13.195,13.0679,13.0933,79300.0
2008-04-08 09:40:00,15.46,15.51,15.41,15.48,108300.0,13.0933,13.1357,13.051,13.1103,108300.0
2008-04-08 09:45:00,15.47,15.49,15.28,15.37,167200.0,13.1018,13.1187,12.9409,13.0171,167200.0
2008-04-08 09:50:00,15.36,15.49,15.36,15.43,126400.0,13.0086,13.1187,13.0086,13.0679,126400.0
2008-04-08 09:55:00,15.43,15.45,15.36,15.4,141300.0,13.0679,13.0849,13.0086,13.0425,141300.0
2008-04-08 10:00:00,15.39,15.48,15.28,15.3,190500.0,13.034,13.1103,12.9409,12.9578,190500.0
2008-04-08 10:05:00,15.31,15.32,15.2,15.23,133700.0,12.9663,12.9748,12.8731,12.8985,133700.0
2008-04-08 10:10:00,15.23,15.29,15.19,15.23,147700.0,12.8985,12.9493,12.8647,12.8985,147700.0
2008-04-08 10:15:00,15.22,15.27,15.2,15.25,119700.0,12.8901,12.9324,12.8731,12.9155,119700.0
2008-04-08 10:20:00,15.25,15.29,15.24,15.26,118700.0,12.9155,12.9493,12.907,12.9239,118700.0
2008-04-08 10:25:00,15.27,15.27,15.21,15.24,127700.0,12.9324,12.9324,12.8816,12.907,127700.0
2008-04-08 10:30:00,15.23,15.28,15.2,15.21,112400.0,12.8985,12.9409,12.8731,12.8816,112400.0
2008-04-08 10:35:00,15.21,15.27,15.15,15.24,144200.0,12.8816,12.9324,12.8308,12.907,144200.0
2008-04-08 10:40:00,15.25,15.36,15.25,15.36,128300.0,12.9155,13.0086,12.9155,13.0086,128300.0
2008-04-08 10:45:00,15.36,15.48,15.36,15.46,79100.0,13.0086,13.1103,13.0086,13.0933,79100.0
2008-04-08 10:50:00,15.46,15.47,15.35,15.35,99400.0,13.0933,13.1018,13.0002,13.0002,99400.0
2008-04-08 10:55:00,15.34,15.38,15.24,15.28,99200.0,12.9917,13.0256,12.907,12.9409,99200.0
2008-04-08 11:00:00,15.27,15.28,15.21,15.23,76300.0,12.9324,12.9409,12.8816,12.8985,76300.0
2008-04-08 11:05:00,15.24,15.25,15.16,15.2,108800.0,12.907,12.9155,12.8392,12.8731,108800.0
2008-04-08 11:10:00,15.2,15.24,15.17,15.17,91500.0,12.8731,12.907,12.8477,12.8477,91500.0
2008-04-08 11:15:00,15.17,15.18,15.09,15.13,102800.0,12.8477,12.8562,12.78,12.8138,102800.0
2008-04-08 11:20:00,15.12,15.12,15.08,15.12,140100.0,12.8054,12.8054,12.7715,12.8054,140100.0
2008-04-08 11:25:00,15.13,15.14,15.07,15.07,72800.0,12.8138,12.8223,12.763,12.763,72800.0
2008-04-08 11:30:00,15.06,15.19,15.06,15.15,137200.0,12.7546,12.8647,12.7546,12.8308,137200.0
2008-04-08 11:35:00,15.15,15.16,15.09,15.09,86700.0,12.8308,12.8392,12.78,12.78,86700.0
2008-04-08 11:40:00,15.09,15.13,15.05,15.07,90100.0,12.78,12.8138,12.7461,12.763,90100.0
2008-04-08 11:45:00,15.07,15.12,15.02,15.07,105100.0,12.763,12.8054,12.7207,12.763,105100.0
2008-04-08 11:50:00,15.07,15.08,15.0,15.02,135500.0,12.763,12.7715,12.7037,12.7207,135500.0
2008-04-08 11:55:00,15.03,15.11,15.02,15.1,108200.0,12.7291,12.7969,12.7207,12.7884,108200.0
2008-04-08 12:00:00,15.1,15.12,15.06,15.08,90300.0,12.7884,12.8054,12.7546,12.7715,90300.0
2008-04-08 12:05:00,15.07,15.07,14.97,15.0,167000.0,12.763,12.763,12.6783,12.7037,167000.0
2008-04-08 12:10:00,15.0,15.0,14.93,15.0,160600.0,12.7037,12.7037,12.6445,12.7037,160600.0
2008-04-08 12:15:00,15.0,15.02,14.95,14.98,236800.0,12.7037,12.7207,12.6614,12.6868,236800.0
2008-04-08 12:20:00,14.98,15.01,14.98,14.99,54800.0,12.6868,12.7122,12.6868,12.6953,54800.0
2008-04-08 12:25:00,15.0,15.0,14.92,14.93,71800.0,12.7037,12.7037,12.636,12.6445,71800.0
2008-04-08 12:30:00,14.93,14.94,14.86,14.86,255400.0,12.6445,12.6529,12.5852,12.5852,255400.0
2008-04-08 12:35:00,14.86,14.87,14.82,14.86,271600.0,12.5852,12.5936,12.5513,12.5852,271600.0
2008-04-08 12:40:00,14.85,14.92,14.83,14.9,105600.0,12.5767,12.636,12.5598,12.619,105600.0
2008-04-08 12:45:00,14.89,14.93,14.86,14.9,164400.0,12.6106,12.6445,12.5852,12.619,164400.0
2008-04-08 12:50:00,14.89,14.94,14.87,14.89,146300.0,12.6106,12.6529,12.5936,12.6106,146300.0
2008-04-08 12:55:00,14.89,14.91,14.82,14.83,41000.0,12.6106,12.6275,12.5513,12.5598,41000.0
2008-04-08 13:00:00,14.83,14.86,14.75,14.77,147600.0,12.5598,12.5852,12.492,12.5089,147600.0
2008-04-08 13:05:00,14.77,14.8,14.75,14.79,69200.0,12.5089,12.5344,12.492,12.5259,69200.0
2008-04-08 13:10:00,14.79,14.83,14.79,14.81,46500.0,12.5259,12.5598,12.5259,12.5428,46500.0
2008-04-08 13:15:00,14.81,14.82,14.78,14.78,101700.0,12.5428,12.5513,12.5174,12.5174,101700.0
2008-04-08 13:20:00,14.78,14.78,14.7,14.71,268900.0,12.5174,12.5174,12.4497,12.4581,268900.0
2008-04-08 13:25:00,14.71,14.71,14.62,14.63,125100.0,12.4581,12.4581,12.3819,12.3904,125100.0
2008-04-08 13:30:00,14.62,14.69,14.6,14.69,166400.0,12.3819,12.4412,12.365,12.4412,166400.0
2008-04-08 13:35:00,14.68,14.77,14.67,14.72,114600.0,12.4327,12.5089,12.4243,12.4666,114600.0
2008-04-08 13:40:00,14.73,14.77,14.7,14.76,212900.0,12.4751,12.5089,12.4497,12.5005,212900.0
2008-04-08 13:45:00,14.76,14.78,14.72,14.73,307300.0,12.5005,12.5174,12.4666,12.4751,307300.0
2008-04-08 13:50:00,14.73,14.83,14.73,14.82,114300.0,12.4751,12.5598,12.4751,12.5513,114300.0
2008-04-08 13:55:00,14.82,14.82,14.73,14.78,83300.0,12.5513,12.5513,12.4751,12.5174,83300.0
2008-04-08 14:00:00,14.78,14.78,14.68,14.69,166600.0,12.5174,12.5174,12.4327,12.4412,166600.0
2008-04-08 14:05:00,14.69,14.7,14.67,14.69,154000.0,12.4412,12.4497,12.4243,12.4412,154000.0
2008-04-08 14:10:00,14.69,14.71,14.68,14.7,160800.0,12.4412,12.4581,12.4327,12.4497,160800.0
2008-04-08 14:15:00,14.71,14.72,14.63,14.64,155400.0,12.4581,12.4666,12.3904,12.3989,155400.0
2008-04-08 14:20:00,14.64,14.64,14.56,14.58,121300.0,12.3989,12.3989,12.3311,12.348,121300.0
2008-04-08 14:25:00,14.57,14.63,14.54,14.63,118200.0,12.3396,12.3904,12.3142,12.3904,118200.0
2008-04-08 14:30:00,14.63,14.68,14.61,14.63,82000.0,12.3904,12.4327,12.3734,12.3904,82000.0
2008-04-08 14:35:00,14.63,14.68,14.6,14.66,117500.0,12.3904,12.4327,12.365,12.4158,117500.0
2008-04-08 14:40:00,14.67,14.73,14.67,14.73,78500.0,12.4243,12.4751,12.4243,12.4751,78500.0
2008-04-08 14:45:00,14.73,14.79,14.71,14.79,100600.0,12.4751,12.5259,12.4581,12.5259,100600.0
2008-04-08 14:50:00,14.79,14.87,14.79,14.79,142400.0,12.5259,12.5936,12.5259,12.5259,142400.0
2008-04-08 14:55:00,14.8,14.83,14.79,14.82,69200.0,12.5344,12.5598,12.5259,12.5513,69200.0
2008-04-08 15:00:00,14.82,14.84,14.79,14.8,80000.0,12.5513,12.5682,12.5259,12.5344,80000.0
2008-04-08 15:05:00,14.8,14.82,14.78,14.82,104700.0,12.5344,12.5513,12.5174,12.5513,104700.0
2008-04-08 15:10:00,14.81,14.83,14.78,14.81,92400.0,12.5428,12.5598,12.5174,12.5428,92400.0
2008-04-08 15:15:00,14.8,14.83,14.79,14.83,65200.0,12.5344,12.5598,12.5259,12.5598,65200.0
2008-04-08 15:20:00,14.82,14.83,14.77,14.79,342500.0,12.5513,12.5598,12.5089,12.5259,342500.0
2008-04-08 15:25:00,14.79,14.84,14.78,14.84,181000.0,12.5259,12.5682,12.5174,12.5682,181000.0
2008-04-08 15:30:00,14.85,14.95,14.85,14.92,238500.0,12.5767,12.6614,12.5767,12.636,238500.0
2008-04-08 15:35:00,14.92,14.95,14.89,14.92,263100.0,12.636,12.6614,12.6106,12.636,263100.0
2008-04-08 15:40:00,14.92,14.93,14.85,14.89,157400.0,12.636,12.6445,12.5767,12.6106,157400.0
2008-04-08 15:45:00,14.89,14.92,14.88,14.91,158700.0,12.6106,12.636,12.6021,12.6275,158700.0
2008-04-08 15:50:00,14.91,14.94,14.85,14.85,241300.0,12.6275,12.6529,12.5767,12.5767,241300.0
2008-04-08 15:55:00,14.85,14.96,14.79,14.94,337600.0,12.5767,12.6699,12.5259,12.6529,337600.0
2008-04-09 09:30:00,14.92,15.07,14.88,15.01,65200.0,12.636,12.763,12.6021,12.7122,65200.0
2008-04-09 09:35:00,15.02,15.14,15.02,15.06,89900.0,12.7207,12.8223,12.7207,12.7546,89900.0
2008-04-09 09:40:00,15.06,15.07,14.7,14.73,97300.0,12.7546,12.763,12.4497,12.4751,97300.0
2008-04-09 09:45:00,14.73,14.77,14.61,14.64,122400.0,12.4751,12.5089,12.3734,12.3989,122400.0
2008-04-09 09:50:00,14.62,14.73,14.57,14.59,132300.0,12.3819,12.4751,12.3396,12.3565,132300.0
2008-04-09 09:55:00,14.59,14.65,14.57,14.65,41500.0,12.3565,12.4073,12.3396,12.4073,41500.0
2008-04-09 10:00:00,14.64,14.68,14.52,14.53,80500.0,12.3989,12.4327,12.2972,12.3057,80500.0
2008-04-09 10:05:00,14.52,14.54,14.43,14.48,122600.0,12.2972,12.3142,12.221,12.2633,122600.0
2008-04-09 10:10:00,14.48,14.56,14.47,14.55,77800.0,12.2633,12.3311,12.2549,12.3226,77800.0
2008-04-09 10:15:00,14.55,14.63,14.53,14.58,142200.0,12.3226,12.3904,12.3057,12.348,142200.0
2008-04-09 10:20:00,14.58,14.6,14.56,14.58,63200.0,12.348,12.365,12.3311,12.348,63200.0
2008-04-09 10:25:00,14.59,14.62,14.52,14.6,78700.0,12.3565,12.3819,12.2972,12.365,78700.0
2008-04-09 10:30:00,14.6,14.62,14.47,14.54,101100.0,12.365,12.3819,12.2549,12.3142,101100.0
2008-04-09 10:35:00,14.54,14.64,14.52,14.62,78900.0,12.3142,12.3989,12.2972,12.3819,78900.0
2008-04-09 10:40:00,14.63,14.64,14.54,14.58,71600.0,12.3904,12.3989,12.3142,12.348,71600.0
2008-04-09 10:45:00,14.57,14.61,14.57,14.6,70500.0,12.3396,12.3734,12.3396,12.365,70500.0
2008-04-09 10:50:00,14.6,14.6,14.54,14.57,75900.0,12.365,12.365,12.3142,12.3396,75900.0
2008-04-09 10:55:00,14.57,14.59,14.52,14.53,58100.0,12.3396,12.3565,12.2972,12.3057,58100.0
2008-04-09 11:00:00,14.53,14.54,14.49,14.5,111900.0,12.3057,12.3142,12.2718,12.2803,111900.0
2008-04-09 11:05:00,14.5,14.52,14.46,14.47,68400.0,12.2803,12.2972,12.2464,12.2549,68400.0
2008-04-09 11:10:00,14.46,14.48,14.43,14.45,178500.0,12.2464,12.2633,12.221,12.2379,178500.0
2008-04-09 11:15:00,14.45,14.46,14.34,14.35,198000.0,12.2379,12.2464,12.1448,12.1532,198000.0
2008-04-09 11:20:00,14.34,14.37,14.31,14.36,178700.0,12.1448,12.1702,12.1194,12.1617,178700.0
2008-04-09 11:25:00,14.36,14.44,14.34,14.44,154400.0,12.1617,12.2295,12.1448,12.2295,154400.0
2008-04-09 11:30:00,14.43,14.49,14.43,14.49,29300.0,12.221,12.2718,12.221,12.2718,29300.0
2008-04-09 11:35:00,14.48,14.5,14.44,14.48,87000.0,12.2633,12.2803,12.2295,12.2633,87000.0
2008-04-09 11:40:00,14.47,14.53,14.46,14.5,73300.0,12.2549,12.3057,12.2464,12.2803,73300.0
2008-04-09 11:45:00,14.5,14.51,14.45,14.46,70500.0,12.2803,12.2888,12.2379,12.2464,70500.0
2008-04-09 11:50:00,14.45,14.49,14.42,14.49,53300.0,12.2379,12.2718,12.2125,12.2718,53300.0
2008-04-09 11:55:00,14.49,14.5,14.46,14.47,28500.0,12.2718,12.2803,12.2464,12.2549,28500.0
2008-04-09 12:00:00,14.48,14.5,14.47,14.5,41900.0,12.2633,12.2803,12.2549,12.2803,41900.0
2008-04-09 12:05:00,14.5,14.54,14.49,14.54,38000.0,12.2803,12.3142,12.2718,12.3142,38000.0
2008-04-09 12:10:00,14.53,14.54,14.5,14.5,70800.0,12.3057,12.3142,12.2803,12.2803,70800.0
2008-04-09 12:15:00,14.5,14.53,14.5,14.53,25700.0,12.2803,12.3057,12.2803,12.3057,25700.0
2008-04-09 12:20:00,14.54,14.54,14.46,14.53,62100.0,12.3142,12.3142,12.2464,12.3057,62100.0
2008-04-09 12:25:00,14.53,14.54,14.52,14.54,43800.0,12.3057,12.3142,12.2972,12.3142,43800.0
2008-04-09 12:30:00,14.54,14.55,14.49,14.51,62000.0,12.3142,12.3226,12.2718,12.2888,62000.0
2008-04-09 12:35:00,14.5,14.5,14.41,14.42,117300.0,12.2803,12.2803,12.2041,12.2125,117300.0
2008-04-09 12:40:00,14.42,14.43,14.35,14.35,102100.0,12.2125,12.221,12.1532,12.1532,102100.0
2008-04-09 12:45:00,14.35,14.35,14.28,14.28,91100.0,12.1532,12.1532,12.094,12.094,91100.0
2008-04-09 12:50:00,14.28,14.31,14.27,14.29,69100.0,12.094,12.1194,12.0855,12.1024,69100.0
2008-04-09 12:55:00,14.29,14.31,14.23,14.24,104600.0,12.1024,12.1194,12.0516,12.0601,104600.0
2008-04-09 13:00:00,14.24,14.29,14.18,14.2,139200.0,12.0601,12.1024,12.0093,12.0262,139200.0
2008-04-09 13:05:00,14.2,14.31,14.11,14.31,162500.0,12.0262,12.1194,11.95,12.1194,162500.0
2008-04-09 13:10:00,14.31,14.32,14.28,14.28,50000.0,12.1194,12.1278,12.094,12.094,50000.0
2008-04-09 13:15:00,14.27,14.29,14.24,14.28,42200.0,12.0855,12.1024,12.0601,12.094,42200.0
2008-04-09 13:20:00,14.29,14.3,14.23,14.24,49200.0,12.1024,12.1109,12.0516,12.0601,49200.0
2008-04-09 13:25:00,14.24,14.3,14.23,14.29,47900.0,12.0601,12.1109,12.0516,12.1024,47900.0
2008-04-09 13:30:00,14.29,14.31,14.24,14.24,82800.0,12.1024,12.1194,12.0601,12.0601,82800.0
2008-04-09 13:35:00,14.25,14.27,14.21,14.27,78100.0,12.0686,12.0855,12.0347,12.0855,78100.0
2008-04-09 13:40:00,14.25,14.28,14.23,14.23,52300.0,12.0686,12.094,12.0516,12.0516,52300.0
2008-04-09 13:45:00,14.24,14.24,14.2,14.21,59700.0,12.0601,12.0601,12.0262,12.0347,59700.0
2008-04-09 13:50:00,14.21,14.24,14.2,14.23,42800.0,12.0347,12.0601,12.0262,12.0516,42800.0
2008-04-09 13:55:00,14.24,14.26,14.21,14.26,85300.0,12.0601,12.077,12.0347,12.077,85300.0
2008-04-09 14:00:00,14.26,14.32,14.26,14.29,105600.0,12.077,12.1278,12.077,12.1024,105600.0
2008-04-09 14:05:00,14.29,14.3,14.27,14.29,58400.0,12.1024,12.1109,12.0855,12.1024,58400.0
2008-04-09 14:10:00,14.27,14.29,14.17,14.17,82200.0,12.0855,12.1024,12.0008,12.0008,82200.0
2008-04-09 14:15:00,14.18,14.18,14.1,14.1,119700.0,12.0093,12.0093,11.9415,11.9415,119700.0
2008-04-09 14:20:00,14.1,14.14,14.09,14.13,100000.0,11.9415,11.9754,11.933,11.9669,100000.0
2008-04-09 14:25:00,14.13,14.18,14.11,14.18,66300.0,11.9669,12.0093,11.95,12.0093,66300.0
2008-04-09 14:30:00,14.17,14.2,14.14,14.16,100900.0,12.0008,12.0262,11.9754,11.9923,100900.0
2008-04-09 14:35:00,14.16,14.2,14.1,14.13,64700.0,11.9923,12.0262,11.9415,11.9669,64700.0
2008-04-09 14:40:00,14.13,14.15,14.07,14.09,58300.0,11.9669,11.9839,11.9161,11.933,58300.0
2008-04-09 14:45:00,14.09,14.11,14.07,14.09,42700.0,11.933,11.95,11.9161,11.933,42700.0
2008-04-09 14:50:00,14.08,14.11,14.06,14.09,47400.0,11.9246,11.95,11.9076,11.933,47400.0
2008-04-09 14:55:00,14.08,14.11,14.06,14.08,68900.0,11.9246,11.95,11.9076,11.9246,68900.0
2008-04-09 15:00:00,14.09,14.1,14.06,14.09,61600.0,11.933,11.9415,11.9076,11.933,61600.0
2008-04-09 15:05:00,14.09,14.11,14.06,14.08,72300.0,11.933,11.95,11.9076,11.9246,72300.0
2008-04-09 15:10:00,14.08,14.08,14.04,14.08,76500.0,11.9246,11.9246,11.8907,11.9246,76500.0
2008-04-09 15:15:00,14.08,14.08,14.05,14.08,72100.0,11.9246,11.9246,11.8992,11.9246,72100.0
2008-04-09 15:20:00,14.08,14.12,14.06,14.08,80700.0,11.9246,11.9585,11.9076,11.9246,80700.0
2008-04-09 15:25:00,14.08,14.1,14.04,14.06,102000.0,11.9246,11.9415,11.8907,11.9076,102000.0
2008-04-09 15:30:00,14.05,14.07,14.01,14.03,145800.0,11.8992,11.9161,11.8653,11.8822,145800.0
2008-04-09 15:35:00,14.03,14.12,14.02,14.12,131900.0,11.8822,11.9585,11.8738,11.9585,131900.0
2008-04-09 15:40:00,14.11,14.12,14.05,14.06,109800.0,11.95,11.9585,11.8992,11.9076,109800.0
2008-04-09 15:45:00,14.06,14.06,14.02,14.05,170900.0,11.9076,11.9076,11.8738,11.8992,170900.0
2008-04-09 15:50:00,14.05,14.05,14.0,14.0,184900.0,11.8992,11.8992,11.8568,11.8568,184900.0
2008-04-09 15:55:00,13.99,14.02,13.98,14.02,224400.0,11.8484,11.8738,11.8399,11.8738,224400.0
2008-04-10 09:30:00,13.9,14.18,13.9,14.12,109100.0,11.7721,12.0093,11.7721,11.9585,109100.0
2008-04-10 09:35:00,14.14,14.25,14.14,14.2,132200.0,11.9754,12.0686,11.9754,12.0262,132200.0
2008-04-10 09:40:00,14.2,14.5,14.19,14.49,160600.0,12.0262,12.2803,12.0177,12.2718,160600.0
2008-04-10 09:45:00,14.49,14.59,14.41,14.48,211600.0,12.2718,12.3565,12.2041,12.2633,211600.0
2008-04-10 09:50:00,14.49,14.54,14.46,14.52,126300.0,12.2718,12.3142,12.2464,12.2972,126300.0
2008-04-10 09:55:00,14.51,14.57,14.36,14.36,168400.0,12.2888,12.3396,12.1617,12.1617,168400.0
2008-04-10 10:00:00,14.37,14.38,14.17,14.25,177700.0,12.1702,12.1787,12.0008,12.0686,177700.0
2008-04-10 10:05:00,14.24,14.4,14.24,14.39,153900.0,12.0601,12.1956,12.0601,12.1871,153900.0
2008-04-10 10:10:00,14.39,14.41,14.35,14.38,155300.0,12.1871,12.2041,12.1532,12.1787,155300.0
2008-04-10 10:15:00,14.39,14.41,14.37,14.4,128000.0,12.1871,12.2041,12.1702,12.1956,128000.0
2008-04-10 10:20:00,14.4,14.6,14.38,14.59,240900.0,12.1956,12.365,12.1787,12.3565,240900.0
2008-04-10 10:25:00,14.6,14.65,14.59,14.63,93700.0,12.365,12.4073,12.3565,12.3904,93700.0
2008-04-10 10:30:00,14.63,14.67,14.54,14.55,121100.0,12.3904,12.4243,12.3142,12.3226,121100.0
2008-04-10 10:35:00,14.55,14.58,14.47,14.48,70700.0,12.3226,12.348,12.2549,12.2633,70700.0
2008-04-10 10:40:00,14.47,14.63,14.44,14.59,114100.0,12.2549,12.3904,12.2295,12.3565,114100.0
2008-04-10 10:45:00,14.59,14.71,14.58,14.69,81700.0,12.3565,12.4581,12.348,12.4412,81700.0
2008-04-10 10:50:00,14.69,14.75,14.68,14.71,120100.0,12.4412,12.492,12.4327,12.4581,120100.0
2008-04-10 10:55:00,14.7,14.78,14.69,14.69,71100.0,12.4497,12.5174,12.4412,12.4412,71100.0
2008-04-10 11:00:00,14.7,14.73,14.66,14.67,73300.0,12.4497,12.4751,12.4158,12.4243,73300.0
2008-04-10 11:05:00,14.66,14.79,14.66,14.79,63500.0,12.4158,12.5259,12.4158,12.5259,63500.0
2008-04-10 11:10:00,14.79,14.87,14.78,14.84,94900.0,12.5259,12.5936,12.5174,12.5682,94900.0
2008-04-10 11:15:00,14.84,14.84,14.69,14.79,171800.0,12.5682,12.5682,12.4412,12.5259,171800.0
2008-04-10 11:20:00,14.78,14.81,14.76,14.8,48800.0,12.5174,12.5428,12.5005,12.5344,48800.0
2008-04-10 11:25:00,14.8,14.82,14.75,14.75,56100.0,12.5344,12.5513,12.492,12.492,56100.0
2008-04-10 11:30:00,14.75,14.76,14.64,14.64,76300.0,12.492,12.5005,12.3989,12.3989,76300.0
2008-04-10 11:35:00,14.65,14.65,14.5,14.52,218800.0,12.4073,12.4073,12.2803,12.2972,218800.0
2008-04-10 11:40:00,14.52,14.59,14.52,14.58,97400.0,12.2972,12.3565,12.2972,12.348,97400.0
2008-04-10 11:45:00,14.58,14.59,14.51,14.55,69200.0,12.348,12.3565,12.2888,12.3226,69200.0
2008-04-10 11:50:00,14.54,14.62,14.53,14.61,66000.0,12.3142,12.3819,12.3057,12.3734,66000.0
2008-04-10 11:55:00,14.61,14.62,14.56,14.56,54600.0,12.3734,12.3819,12.3311,12.3311,54600.0
2008-04-10 12:00:00,14.57,14.62,14.49,14.51,70000.0,12.3396,12.3819,12.2718,12.2888,70000.0
2008-04-10 12:05:00,14.5,14.52,14.49,14.51,66000.0,12.2803,12.2972,12.2718,12.2888,66000.0
2008-04-10 12:10:00,14.5,14.51,14.45,14.49,53800.0,12.2803,12.2888,12.2379,12.2718,53800.0
2008-04-10 12:15:00,14.48,14.52,14.48,14.52,39500.0,12.2633,12.2972,12.2633,12.2972,39500.0
2008-04-10 12:20:00,14.52,14.53,14.51,14.51,53500.0,12.2972,12.3057,12.2888,12.2888,53500.0
2008-04-10 12:25:00,14.52,14.52,14.49,14.5,35600.0,12.2972,12.2972,12.2718,12.2803,35600.0
2008-04-10 12:30:00,14.5,14.51,14.49,14.51,42400.0,12.2803,12.2888,12.2718,12.2888,42400.0
2008-04-10 12:35:00,14.51,14.52,14.5,14.52,40600.0,12.2888,12.2972,12.2803,12.2972,40600.0
2008-04-10 12:40:00,14.53,14.58,14.5,14.56,69100.0,12.3057,12.348,12.2803,12.3311,69100.0
2008-04-10 12:45:00,14.57,14.57,14.45,14.46,68300.0,12.3396,12.3396,12.2379,12.2464,68300.0
2008-04-10 12:50:00,14.45,14.49,14.45,14.48,32800.0,12.2379,12.2718,12.2379,12.2633,32800.0
2008-04-10 12:55:00,14.49,14.51,14.48,14.5,83100.0,12.2718,12.2888,12.2633,12.2803,83100.0
2008-04-10 13:00:00,14.5,14.55,14.49,14.5,93200.0,12.2803,12.3226,12.2718,12.2803,93200.0
2008-04-10 13:05:00,14.5,14.51,14.49,14.5,40800.0,12.2803,12.2888,12.2718,12.2803,40800.0
2008-04-10 13:10:00,14.49,14.53,14.49,14.5,56700.0,12.2718,12.3057,12.2718,12.2803,56700.0
2008-04-10 13:15:00,14.49,14.51,14.49,14.49,27700.0,12.2718,12.2888,12.2718,12.2718,27700.0
2008-04-10 13:20:00,14.5,14.5,14.48,14.49,24700.0,12.2803,12.2803,12.2633,12.2718,24700.0
2008-04-10 13:25:00,14.49,14.52,14.48,14.52,37100.0,12.2718,12.2972,12.2633,12.2972,37100.0
2008-04-10 13:30:00,14.52,14.57,14.5,14.52,107900.0,12.2972,12.3396,12.2803,12.2972,107900.0
2008-04-10 13:35:00,14.53,14.59,14.52,14.55,57600.0,12.3057,12.3565,12.2972,12.3226,57600.0
2008-04-10 13:40:00,14.56,14.56,14.52,14.54,56400.0,12.3311,12.3311,12.2972,12.3142,56400.0
2008-04-10 13:45:00,14.54,14.56,14.52,14.56,36200.0,12.3142,12.3311,12.2972,12.3311,36200.0
2008-04-10 13:50:00,14.55,14.58,14.5,14.5,53900.0,12.3226,12.348,12.2803,12.2803,53900.0
2008-04-10 13:55:00,14.5,14.53,14.48,14.48,64000.0,12.2803,12.3057,12.2633,12.2633,64000.0
2008-04-10 14:00:00,14.48,14.51,14.43,14.43,60400.0,12.2633,12.2888,12.221,12.221,60400.0
2008-04-10 14:05:00,14.44,14.46,14.44,14.44,32800.0,12.2295,12.2464,12.2295,12.2295,32800.0
2008-04-10 14:10:00,14.45,14.45,14.42,14.42,24500.0,12.2379,12.2379,12.2125,12.2125,24500.0
2008-04-10 14:15:00,14.42,14.42,14.39,14.42,50700.0,12.2125,12.2125,12.1871,12.2125,50700.0
2008-04-10 14:20:00,14.42,14.43,14.37,14.37,54100.0,12.2125,12.221,12.1702,12.1702,54100.0
2008-04-10 14:25:00,14.37,14.37,14.32,14.35,66300.0,12.1702,12.1702,12.1278,12.1532,66300.0
2008-04-10 14:30:00,14.34,14.34,14.23,14.32,115800.0,12.1448,12.1448,12.0516,12.1278,115800.0
2008-04-10 14:35:00,14.33,14.4,14.33,14.36,191200.0,12.1363,12.1956,12.1363,12.1617,191200.0
2008-04-10 14:40:00,14.36,14.39,14.34,14.37,62400.0,12.1617,12.1871,12.1448,12.1702,62400.0
2008-04-10 14:45:00,14.37,14.38,14.35,14.36,31700.0,12.1702,12.1787,12.1532,12.1617,31700.0
2008-04-10 14:50:00,14.36,14.38,14.35,14.36,45600.0,12.1617,12.1787,12.1532,12.1617,45600.0
2008-04-10 14:55:00,14.36,14.41,14.36,14.4,63100.0,12.1617,12.2041,12.1617,12.1956,63100.0
2008-04-10 15:00:00,14.4,14.42,14.36,14.38,91300.0,12.1956,12.2125,12.1617,12.1787,91300.0
2008-04-10 15:05:00,14.38,14.39,14.36,14.38,84500.0,12.1787,12.1871,12.1617,12.1787,84500.0
2008-04-10 15:10:00,14.38,14.38,14.28,14.3,102800.0,12.1787,12.1787,12.094,12.1109,102800.0
2008-04-10 15:15:00,14.3,14.37,14.29,14.36,99100.0,12.1109,12.1702,12.1024,12.1617,99100.0
2008-04-10 15:20:00,14.35,14.39,14.31,14.38,96600.0,12.1532,12.1871,12.1194,12.1787,96600.0
2008-04-10 15:25:00,14.38,14.43,14.37,14.42,137600.0,12.1787,12.221,12.1702,12.2125,137600.0
2008-04-10 15:30:00,14.42,14.43,14.25,14.28,138300.0,12.2125,12.221,12.0686,12.094,138300.0
2008-04-10 15:35:00,14.28,14.33,14.25,14.3,79200.0,12.094,12.1363,12.0686,12.1109,79200.0
2008-04-10 15:40:00,14.31,14.34,14.27,14.29,138300.0,12.1194,12.1448,12.0855,12.1024,138300.0
2008-04-10 15:45:00,14.28,14.38,14.27,14.36,114500.0,12.094,12.1787,12.0855,12.1617,114500.0
2008-04-10 15:50:00,14.36,14.41,14.35,14.41,82700.0,12.1617,12.2041,12.1532,12.2041,82700.0
2008-04-10 15:55:00,14.39,14.45,14.38,14.45,147500.0,12.1871,12.2379,12.1787,12.2379,147500.0
2008-04-11 09:30:00,14.09,14.12,13.99,13.99,120600.0,11.933,11.9585,11.8484,11.8484,120600.0
2008-04-11 09:35:00,14.0,14.08,13.97,14.01,115700.0,11.8568,11.9246,11.8314,11.8653,115700.0
2008-04-11 09:40:00,14.01,14.02,13.96,13.96,100300.0,11.8653,11.8738,11.8229,11.8229,100300.0
2008-04-11 09:45:00,13.97,13.98,13.88,13.89,112900.0,11.8314,11.8399,11.7552,11.7637,112900.0
2008-04-11 09:50:00,13.89,13.95,13.88,13.93,86600.0,11.7637,11.8145,11.7552,11.7975,86600.0
2008-04-11 09:55:00,13.93,13.93,13.79,13.79,120900.0,11.7975,11.7975,11.679,11.679,120900.0
2008-04-11 10:00:00,13.78,13.92,13.78,13.89,106700.0,11.6705,11.7891,11.6705,11.7637,106700.0
2008-04-11 10:05:00,13.9,13.91,13.84,13.84,83500.0,11.7721,11.7806,11.7213,11.7213,83500.0
2008-04-11 10:10:00,13.84,13.89,13.83,13.83,119700.0,11.7213,11.7637,11.7128,11.7128,119700.0
2008-04-11 10:15:00,13.84,14.0,13.83,13.97,94800.0,11.7213,11.8568,11.7128,11.8314,94800.0
2008-04-11 10:20:00,13.97,14.0,13.95,13.95,125500.0,11.8314,11.8568,11.8145,11.8145,125500.0
2008-04-11 10:25:00,13.96,14.02,13.93,14.01,133900.0,11.8229,11.8738,11.7975,11.8653,133900.0
2008-04-11 10:30:00,14.01,14.08,14.0,14.04,78300.0,11.8653,11.9246,11.8568,11.8907,78300.0
2008-04-11 10:35:00,14.04,14.1,14.02,14.07,80000.0,11.8907,11.9415,11.8738,11.9161,80000.0
2008-04-11 10:40:00,14.07,14.12,14.06,14.1,75100.0,11.9161,11.9585,11.9076,11.9415,75100.0
2008-04-11 10:45:00,14.12,14.32,14.1,14.29,112000.0,11.9585,12.1278,11.9415,12.1024,112000.0
2008-04-11 10:50:00,14.28,14.4,14.27,14.39,132500.0,12.094,12.1956,12.0855,12.1871,132500.0
2008-04-11 10:55:00,14.39,14.4,14.25,14.3,60400.0,12.1871,12.1956,12.0686,12.1109,60400.0
2008-04-11 11:00:00,14.29,14.33,14.22,14.23,88800.0,12.1024,12.1363,12.0431,12.0516,88800.0
2008-04-11 11:05:00,14.21,14.36,14.21,14.33,33200.0,12.0347,12.1617,12.0347,12.1363,33200.0
2008-04-11 11:10:00,14.34,14.38,14.26,14.27,35200.0,12.1448,12.1787,12.077,12.0855,35200.0
2008-04-11 11:15:00,14.28,14.3,14.2,14.29,26100.0,12.094,12.1109,12.0262,12.1024,26100.0
2008-04-11 11:20:00,14.27,14.3,14.25,14.28,18000.0,12.0855,12.1109,12.0686,12.094,18000.0
2008-04-11 11:25:00,14.28,14.3,14.26,14.29,12400.0,12.094,12.1109,12.077,12.1024,12400.0
2008-04-11 11:30:00,14.3,14.3,14.23,14.26,17900.0,12.1109,12.1109,12.0516,12.077,17900.0
2008-04-11 11:35:00,14.25,14.34,14.25,14.31,37200.0,12.0686,12.1448,12.0686,12.1194,37200.0
2008-04-11 11:40:00,14.31,14.4,14.31,14.33,59600.0,12.1194,12.1956,12.1194,12.1363,59600.0
2008-04-11 11:45:00,14.32,14.45,14.32,14.43,32600.0,12.1278,12.2379,12.1278,12.221,32600.0
2008-04-11 11:50:00,14.44,14.45,14.35,14.36,48200.0,12.2295,12.2379,12.1532,12.1617,48200.0
2008-04-11 11:55:00,14.36,14.43,14.36,14.42,35000.0,12.1617,12.221,12.1617,12.2125,35000.0
2008-04-11 12:00:00,14.42,14.42,14.37,14.39,38000.0,12.2125,12.2125,12.1702,12.1871,38000.0
2008-04-11 12:05:00,14.38,14.41,14.33,14.36,55000.0,12.1787,12.2041,12.1363,12.1617,55000.0
2008-04-11 12:10:00,14.35,14.36,14.31,14.31,33800.0,12.1532,12.1617,12.1194,12.1194,33800.0
2008-04-11 12:15:00,14.31,14.32,14.26,14.28,42000.0,12.1194,12.1278,12.077,12.094,42000.0
2008-04-11 12:20:00,14.27,14.28,14.18,14.19,50600.0,12.0855,12.094,12.0093,12.0177,50600.0
2008-04-11 12:25:00,14.19,14.2,14.06,14.09,116300.0,12.0177,12.0262,11.9076,11.933,116300.0
2008-04-11 12:30:00,14.08,14.15,14.08,14.15,40000.0,11.9246,11.9839,11.9246,11.9839,40000.0
2008-04-11 12:35:00,14.14,14.24,14.14,14.2,60900.0,11.9754,12.0601,11.9754,12.0262,60900.0
2008-04-11 12:40:00,14.2,14.24,14.19,14.2,21300.0,12.0262,12.0601,12.0177,12.0262,21300.0
2008-04-11 12:45:00,14.21,14.25,14.2,14.24,22400.0,12.0347,12.0686,12.0262,12.0601,22400.0
2008-04-11 12:50:00,14.25,14.25,14.21,14.25,25100.0,12.0686,12.0686,12.0347,12.0686,25100.0
2008-04-11 12:55:00,14.25,14.26,14.15,14.15,36100.0,12.0686,12.077,11.9839,11.9839,36100.0
2008-04-11 13:00:00,14.15,14.17,14.14,14.16,28400.0,11.9839,12.0008,11.9754,11.9923,28400.0
2008-04-11 13:05:00,14.17,14.18,14.13,14.14,36100.0,12.0008,12.0093,11.9669,11.9754,36100.0
2008-04-11 13:10:00,14.13,14.15,14.11,14.14,16700.0,11.9669,11.9839,11.95,11.9754,16700.0
2008-04-11 13:15:00,14.14,14.18,14.12,14.17,20500.0,11.9754,12.0093,11.9585,12.0008,20500.0
2008-04-11 13:20:00,14.16,14.16,14.11,14.15,31800.0,11.9923,11.9923,11.95,11.9839,31800.0
2008-04-11 13:25:00,14.15,14.15,14.09,14.11,20200.0,11.9839,11.9839,11.933,11.95,20200.0
2008-04-11 13:30:00,14.1,14.1,14.04,14.04,81300.0,11.9415,11.9415,11.8907,11.8907,81300.0
2008-04-11 13:35:00,14.04,14.06,14.0,14.05,67100.0,11.8907,11.9076,11.8568,11.8992,67100.0
2008-04-11 13:40:00,14.05,14.09,14.01,14.02,22600.0,11.8992,11.933,11.8653,11.8738,22600.0
2008-04-11 13:45:00,14.01,14.08,14.01,14.07,21000.0,11.8653,11.9246,11.8653,11.9161,21000.0
2008-04-11 13:50:00,14.07,14.08,14.02,14.02,32200.0,11.9161,11.9246,11.8738,11.8738,32200.0
2008-04-11 13:55:00,14.03,14.06,14.01,14.02,66600.0,11.8822,11.9076,11.8653,11.8738,66600.0
2008-04-11 14:00:00,14.02,14.04,14.01,14.04,41600.0,11.8738,11.8907,11.8653,11.8907,41600.0
2008-04-11 14:05:00,14.05,14.08,14.03,14.07,21600.0,11.8992,11.9246,11.8822,11.9161,21600.0
2008-04-11 14:10:00,14.06,14.1,14.06,14.07,50400.0,11.9076,11.9415,11.9076,11.9161,50400.0
2008-04-11 14:15:00,14.07,14.08,14.03,14.06,81500.0,11.9161,11.9246,11.8822,11.9076,81500.0
2008-04-11 14:20:00,14.06,14.09,14.05,14.09,65000.0,11.9076,11.933,11.8992,11.933,65000.0
2008-04-11 14:25:00,14.09,14.13,14.08,14.08,49700.0,11.933,11.9669,11.9246,11.9246,49700.0
2008-04-11 14:30:00,14.08,14.1,14.07,14.07,28400.0,11.9246,11.9415,11.9161,11.9161,28400.0
2008-04-11 14:35:00,14.08,14.09,14.05,14.05,25800.0,11.9246,11.933,11.8992,11.8992,25800.0
2008-04-11 14:40:00,14.05,14.06,14.01,14.03,46100.0,11.8992,11.9076,11.8653,11.8822,46100.0
2008-04-11 14:45:00,14.03,14.06,14.03,14.06,26400.0,11.8822,11.9076,11.8822,11.9076,26400.0
2008-04-11 14:50:00,14.07,14.11,14.07,14.11,55700.0,11.9161,11.95,11.9161,11.95,55700.0
2008-04-11 14:55:00,14.12,14.12,14.04,14.04,43900.0,11.9585,11.9585,11.8907,11.8907,43900.0
2008-04-11 15:00:00,14.05,14.05,14.01,14.01,45200.0,11.8992,11.8992,11.8653,11.8653,45200.0
2008-04-11 15:05:00,14.02,14.03,13.98,14.0,94200.0,11.8738,11.8822,11.8399,11.8568,94200.0
2008-04-11 15:10:00,14.0,14.03,13.94,13.96,43300.0,11.8568,11.8822,11.806,11.8229,43300.0
2008-04-11 15:15:00,13.96,14.0,13.93,13.97,62100.0,11.8229,11.8568,11.7975,11.8314,62100.0
2008-04-11 15:20:00,13.97,13.98,13.94,13.97,50700.0,11.8314,11.8399,11.806,11.8314,50700.0
2008-04-11 15:25:00,13.98,14.0,13.95,13.99,52400.0,11.8399,11.8568,11.8145,11.8484,52400.0
2008-04-11 15:30:00,13.99,13.99,13.93,13.97,80100.0,11.8484,11.8484,11.7975,11.8314,80100.0
2008-04-11 15:35:00,13.96,13.97,13.91,13.93,80700.0,11.8229,11.8314,11.7806,11.7975,80700.0
2008-04-11 15:40:00,13.93,13.94,13.89,13.89,100800.0,11.7975,11.806,11.7637,11.7637,100800.0
2008-04-11 15:45:00,13.9,13.92,13.88,13.91,89900.0,11.7721,11.7891,11.7552,11.7806,89900.0
2008-04-11 15:50:00,13.89,13.96,13.88,13.95,157600.0,11.7637,11.8229,11.7552,11.8145,157600.0
2008-04-11 15:55:00,13.95,14.0,13.94,14.0,123100.0,11.8145,11.8568,11.806,11.8568,123100.0
2008-04-14 09:30:00,13.86,13.95,13.76,13.78,88100.0,11.7383,11.8145,11.6536,11.6705,88100.0
2008-04-14 09:35:00,13.77,13.97,13.77,13.95,93900.0,11.662,11.8314,11.662,11.8145,93900.0
2008-04-14 09:40:00,13.96,13.96,13.69,13.71,115500.0,11.8229,11.8229,11.5943,11.6112,115500.0
2008-04-14 09:45:00,13.72,13.72,13.65,13.67,81600.0,11.6197,11.6197,11.5604,11.5773,81600.0
2008-04-14 09:50:00,13.68,13.74,13.61,13.67,71400.0,11.5858,11.6366,11.5265,11.5773,71400.0
2008-04-14 09:55:00,13.66,13.73,13.66,13.7,71900.0,11.5689,11.6282,11.5689,11.6027,71900.0
2008-04-14 10:00:00,13.7,13.74,13.68,13.74,55600.0,11.6027,11.6366,11.5858,11.6366,55600.0
2008-04-14 10:05:00,13.73,13.73,13.64,13.64,35500.0,11.6282,11.6282,11.5519,11.5519,35500.0
2008-04-14 10:10:00,13.64,13.66,13.63,13.65,35200.0,11.5519,11.5689,11.5435,11.5604,35200.0
2008-04-14 10:15:00,13.65,13.73,13.64,13.72,21500.0,11.5604,11.6282,11.5519,11.6197,21500.0
2008-04-14 10:20:00,13.72,13.78,13.69,13.71,45700.0,11.6197,11.6705,11.5943,11.6112,45700.0
2008-04-14 10:25:00,13.72,13.76,13.69,13.69,42800.0,11.6197,11.6536,11.5943,11.5943,42800.0
2008-04-14 10:30:00,13.7,13.81,13.7,13.8,45500.0,11.6027,11.6959,11.6027,11.6874,45500.0
2008-04-14 10:35:00,13.79,13.85,13.79,13.84,41600.0,11.679,11.7298,11.679,11.7213,41600.0
2008-04-14 10:40:00,13.84,13.9,13.82,13.86,68500.0,11.7213,11.7721,11.7044,11.7383,68500.0
2008-04-14 10:45:00,13.86,13.87,13.71,13.73,42900.0,11.7383,11.7467,11.6112,11.6282,42900.0
2008-04-14 10:50:00,13.72,13.73,13.67,13.69,23900.0,11.6197,11.6282,11.5773,11.5943,23900.0
2008-04-14 10:55:00,13.68,13.78,13.64,13.77,33600.0,11.5858,11.6705,11.5519,11.662,33600.0
2008-04-14 11:00:00,13.77,13.78,13.72,13.76,32300.0,11.662,11.6705,11.6197,11.6536,32300.0
2008-04-14 11:05:00,13.76,13.77,13.66,13.69,22200.0,11.6536,11.662,11.5689,11.5943,22200.0
2008-04-14 11:10:00,13.68,13.72,13.67,13.7,15500.0,11.5858,11.6197,11.5773,11.6027,15500.0
2008-04-14 11:15:00,13.69,13.72,13.67,13.71,26400.0,11.5943,11.6197,11.5773,11.6112,26400.0
2008-04-14 11:20:00,13.7,13.71,13.67,13.68,40300.0,11.6027,11.6112,11.5773,11.5858,40300.0
2008-04-14 11:25:00,13.67,13.69,13.65,13.67,36500.0,11.5773,11.5943,11.5604,11.5773,36500.0
2008-04-14 11:30:00,13.67,13.67,13.59,13.59,69300.0,11.5773,11.5773,11.5096,11.5096,69300.0
2008-04-14 11:35:00,13.58,13.62,13.57,13.62,48800.0,11.5011,11.535,11.4927,11.535,48800.0
2008-04-14 11:40:00,13.62,13.66,13.61,13.66,31300.0,11.535,11.5689,11.5265,11.5689,31300.0
2008-04-14 11:45:00,13.67,13.67,13.64,13.66,17600.0,11.5773,11.5773,11.5519,11.5689,17600.0
2008-04-14 11:50:00,13.66,13.68,13.59,13.62,54100.0,11.5689,11.5858,11.5096,11.535,54100.0
2008-04-14 11:55:00,13.63,13.65,13.61,13.64,25000.0,11.5435,11.5604,11.5265,11.5519,25000.0
2008-04-14 12:00:00,13.63,13.65,13.6,13.6,26400.0,11.5435,11.5604,11.5181,11.5181,26400.0
2008-04-14 12:05:00,13.59,13.61,13.54,13.57,39800.0,11.5096,11.5265,11.4672,11.4927,39800.0
2008-04-14 12:10:00,13.56,13.57,13.54,13.55,31000.0,11.4842,11.4927,11.4672,11.4757,31000.0
2008-04-14 12:15:00,13.54,13.55,13.47,13.47,78400.0,11.4672,11.4757,11.408,11.408,78400.0
2008-04-14 12:20:00,13.47,13.53,13.47,13.53,34500.0,11.408,11.4588,11.408,11.4588,34500.0
2008-04-14 12:25:00,13.53,13.66,13.52,13.65,34200.0,11.4588,11.5689,11.4503,11.5604,34200.0
2008-04-14 12:30:00,13.66,13.68,13.62,13.66,46100.0,11.5689,11.5858,11.535,11.5689,46100.0
2008-04-14 12:35:00,13.66,13.69,13.66,13.66,35700.0,11.5689,11.5943,11.5689,11.5689,35700.0
2008-04-14 12:40:00,13.67,13.68,13.62,13.64,42900.0,11.5773,11.5858,11.535,11.5519,42900.0
2008-04-14 12:45:00,13.64,13.69,13.64,13.67,26900.0,11.5519,11.5943,11.5519,11.5773,26900.0
2008-04-14 12:50:00,13.68,13.75,13.68,13.71,62200.0,11.5858,11.6451,11.5858,11.6112,62200.0
2008-04-14 12:55:00,13.71,13.71,13.67,13.68,21100.0,11.6112,11.6112,11.5773,11.5858,21100.0
2008-04-14 13:00:00,13.7,13.72,13.66,13.69,31000.0,11.6027,11.6197,11.5689,11.5943,31000.0
2008-04-14 13:05:00,13.69,13.69,13.65,13.67,25600.0,11.5943,11.5943,11.5604,11.5773,25600.0
2008-04-14 13:10:00,13.67,13.71,13.67,13.7,21000.0,11.5773,11.6112,11.5773,11.6027,21000.0
2008-04-14 13:15:00,13.69,13.7,13.63,13.63,26000.0,11.5943,11.6027,11.5435,11.5435,26000.0
2008-04-14 13:20:00,13.63,13.65,13.61,13.64,22500.0,11.5435,11.5604,11.5265,11.5519,22500.0
2008-04-14 13:25:00,13.63,13.64,13.59,13.63,40500.0,11.5435,11.5519,11.5096,11.5435,40500.0
2008-04-14 13:30:00,13.63,13.63,13.58,13.61,25000.0,11.5435,11.5435,11.5011,11.5265,25000.0
2008-04-14 13:35:00,13.6,13.63,13.6,13.61,20800.0,11.5181,11.5435,11.5181,11.5265,20800.0
2008-04-14 13:40:00,13.61,13.63,13.57,13.59,35300.0,11.5265,11.5435,11.4927,11.5096,35300.0
2008-04-14 13:45:00,13.6,13.6,13.54,13.55,21000.0,11.5181,11.5181,11.4672,11.4757,21000.0
2008-04-14 13:50:00,13.55,13.58,13.53,13.53,57600.0,11.4757,11.5011,11.4588,11.4588,57600.0
2008-04-14 13:55:00,13.54,13.57,13.53,13.57,14200.0,11.4672,11.4927,11.4588,11.4927,14200.0
2008-04-14 14:00:00,13.57,13.58,13.56,13.56,22500.0,11.4927,11.5011,11.4842,11.4842,22500.0
2008-04-14 14:05:00,13.57,13.59,13.52,13.52,42000.0,11.4927,11.5096,11.4503,11.4503,42000.0
2008-04-14 14:10:00,13.53,13.53,13.5,13.5,20700.0,11.4588,11.4588,11.4334,11.4334,20700.0
2008-04-14 14:15:00,13.51,13.52,13.49,13.5,56000.0,11.4418,11.4503,11.4249,11.4334,56000.0
2008-04-14 14:20:00,13.5,13.56,13.5,13.55,42200.0,11.4334,11.4842,11.4334,11.4757,42200.0
2008-04-14 14:25:00,13.56,13.57,13.53,13.53,64600.0,11.4842,11.4927,11.4588,11.4588,64600.0
2008-04-14 14:30:00,13.54,13.6,13.54,13.6,53000.0,11.4672,11.5181,11.4672,11.5181,53000.0
2008-04-14 14:35:00,13.6,13.62,13.57,13.62,121300.0,11.5181,11.535,11.4927,11.535,121300.0
2008-04-14 14:40:00,13.63,13.63,13.59,13.59,40700.0,11.5435,11.5435,11.5096,11.5096,40700.0
2008-04-14 14:45:00,13.6,13.63,13.59,13.59,42900.0,11.5181,11.5435,11.5096,11.5096,42900.0
2008-04-14 14:50:00,13.59,13.6,13.56,13.56,63900.0,11.5096,11.5181,11.4842,11.4842,63900.0
2008-04-14 14:55:00,13.56,13.61,13.55,13.58,67400.0,11.4842,11.5265,11.4757,11.5011,67400.0
2008-04-14 15:00:00,13.59,13.61,13.58,13.6,32900.0,11.5096,11.5265,11.5011,11.5181,32900.0
2008-04-14 15:05:00,13.59,13.59,13.55,13.58,33100.0,11.5096,11.5096,11.4757,11.5011,33100.0
2008-04-14 15:10:00,13.58,13.59,13.55,13.55,31200.0,11.5011,11.5096,11.4757,11.4757,31200.0
2008-04-14 15:15:00,13.55,13.6,13.55,13.6,47300.0,11.4757,11.5181,11.4757,11.5181,47300.0
2008-04-14 15:20:00,13.6,13.63,13.58,13.59,60300.0,11.5181,11.5435,11.5011,11.5096,60300.0
2008-04-14 15:25:00,13.59,13.62,13.58,13.59,42600.0,11.5096,11.535,11.5011,11.5096,42600.0
2008-04-14 15:30:00,13.59,13.62,13.57,13.6,85300.0,11.5096,11.535,11.4927,11.5181,85300.0
2008-04-14 15:35:00,13.6,13.62,13.58,13.59,79300.0,11.5181,11.535,11.5011,11.5096,79300.0
2008-04-14 15:40:00,13.59,13.63,13.55,13.63,83600.0,11.5096,11.5435,11.4757,11.5435,83600.0
2008-04-14 15:45:00,13.64,13.7,13.63,13.67,62400.0,11.5519,11.6027,11.5435,11.5773,62400.0
2008-04-14 15:50:00,13.68,13.68,13.62,13.63,85000.0,11.5858,11.5858,11.535,11.5435,85000.0
2008-04-14 15:55:00,13.64,13.66,13.61,13.65,138400.0,11.5519,11.5689,11.5265,11.5604,138400.0
2008-04-15 09:30:00,13.76,14.12,13.76,14.09,178800.0,11.6536,11.9585,11.6536,11.933,178800.0
2008-04-15 09:35:00,14.1,14.13,13.84,13.9,86500.0,11.9415,11.9669,11.7213,11.7721,86500.0
2008-04-15 09:40:00,13.9,13.96,13.64,13.66,130800.0,11.7721,11.8229,11.5519,11.5689,130800.0
2008-04-15 09:45:00,13.65,13.66,13.56,13.59,79800.0,11.5604,11.5689,11.4842,11.5096,79800.0
2008-04-15 09:50:00,13.59,13.61,13.55,13.59,77400.0,11.5096,11.5265,11.4757,11.5096,77400.0
2008-04-15 09:55:00,13.59,13.61,13.5,13.5,75500.0,11.5096,11.5265,11.4334,11.4334,75500.0
2008-04-15 10:00:00,13.5,13.54,13.49,13.5,86900.0,11.4334,11.4672,11.4249,11.4334,86900.0
2008-04-15 10:05:00,13.51,13.58,13.45,13.48,79500.0,11.4418,11.5011,11.391,11.4164,79500.0
2008-04-15 10:10:00,13.48,13.53,13.46,13.51,66500.0,11.4164,11.4588,11.3995,11.4418,66500.0
2008-04-15 10:15:00,13.52,13.59,13.51,13.59,88800.0,11.4503,11.5096,11.4418,11.5096,88800.0
2008-04-15 10:20:00,13.59,13.59,13.51,13.52,79200.0,11.5096,11.5096,11.4418,11.4503,79200.0
2008-04-15 10:25:00,13.51,13.54,13.39,13.49,128200.0,11.4418,11.4672,11.3402,11.4249,128200.0
2008-04-15 10:30:00,13.49,13.59,13.49,13.58,89700.0,11.4249,11.5096,11.4249,11.5011,89700.0
2008-04-15 10:35:00,13.57,13.7,13.56,13.7,152400.0,11.4927,11.6027,11.4842,11.6027,152400.0
2008-04-15 10:40:00,13.69,13.72,13.66,13.72,95700.0,11.5943,11.6197,11.5689,11.6197,95700.0
2008-04-15 10:45:00,13.72,13.78,13.72,13.72,89400.0,11.6197,11.6705,11.6197,11.6197,89400.0
2008-04-15 10:50:00,13.72,13.72,13.59,13.6,81900.0,11.6197,11.6197,11.5096,11.5181,81900.0
2008-04-15 10:55:00,13.59,13.68,13.59,13.67,63000.0,11.5096,11.5858,11.5096,11.5773,63000.0
2008-04-15 11:00:00,13.67,13.67,13.62,13.65,40100.0,11.5773,11.5773,11.535,11.5604,40100.0
2008-04-15 11:05:00,13.65,13.66,13.6,13.63,53200.0,11.5604,11.5689,11.5181,11.5435,53200.0
2008-04-15 11:10:00,13.63,13.68,13.59,13.62,116500.0,11.5435,11.5858,11.5096,11.535,116500.0
2008-04-15 11:15:00,13.62,13.68,13.6,13.68,74100.0,11.535,11.5858,11.5181,11.5858,74100.0
2008-04-15 11:20:00,13.68,13.77,13.64,13.76,79200.0,11.5858,11.662,11.5519,11.6536,79200.0
2008-04-15 11:25:00,13.77,13.77,13.69,13.72,32900.0,11.662,11.662,11.5943,11.6197,32900.0
2008-04-15 11:30:00,13.72,13.77,13.7,13.76,55700.0,11.6197,11.662,11.6027,11.6536,55700.0
2008-04-15 11:35:00,13.76,13.77,13.73,13.74,68000.0,11.6536,11.662,11.6282,11.6366,68000.0
2008-04-15 11:40:00,13.73,13.74,13.71,13.74,66900.0,11.6282,11.6366,11.6112,11.6366,66900.0
2008-04-15 11:45:00,13.72,13.8,13.72,13.8,56600.0,11.6197,11.6874,11.6197,11.6874,56600.0
2008-04-15 11:50:00,13.8,13.83,13.8,13.82,73800.0,11.6874,11.7128,11.6874,11.7044,73800.0
2008-04-15 11:55:00,13.81,13.82,13.76,13.77,52200.0,11.6959,11.7044,11.6536,11.662,52200.0
2008-04-15 12:00:00,13.77,13.8,13.76,13.78,60000.0,11.662,11.6874,11.6536,11.6705,60000.0
2008-04-15 12:05:00,13.78,13.79,13.77,13.78,43900.0,11.6705,11.679,11.662,11.6705,43900.0
2008-04-15 12:10:00,13.79,13.82,13.78,13.81,37600.0,11.679,11.7044,11.6705,11.6959,37600.0
2008-04-15 12:15:00,13.81,13.84,13.81,13.82,71400.0,11.6959,11.7213,11.6959,11.7044,71400.0
2008-04-15 12:20:00,13.82,13.83,13.81,13.82,44500.0,11.7044,11.7128,11.6959,11.7044,44500.0
2008-04-15 12:25:00,13.81,13.85,13.81,13.85,36000.0,11.6959,11.7298,11.6959,11.7298,36000.0
2008-04-15 12:30:00,13.85,13.94,13.85,13.93,135600.0,11.7298,11.806,11.7298,11.7975,135600.0
2008-04-15 12:35:00,13.94,14.0,13.93,14.0,68300.0,11.806,11.8568,11.7975,11.8568,68300.0
2008-04-15 12:40:00,13.99,14.02,13.99,14.0,59600.0,11.8484,11.8738,11.8484,11.8568,59600.0
2008-04-15 12:45:00,14.0,14.01,13.9,13.92,68500.0,11.8568,11.8653,11.7721,11.7891,68500.0
2008-04-15 12:50:00,13.93,13.93,13.88,13.91,44600.0,11.7975,11.7975,11.7552,11.7806,44600.0
2008-04-15 12:55:00,13.91,13.92,13.89,13.91,28800.0,11.7806,11.7891,11.7637,11.7806,28800.0
2008-04-15 13:00:00,13.91,13.97,13.9,13.97,59200.0,11.7806,11.8314,11.7721,11.8314,59200.0
2008-04-15 13:05:00,13.96,13.99,13.94,13.94,37800.0,11.8229,11.8484,11.806,11.806,37800.0
2008-04-15 13:10:00,13.95,13.97,13.92,13.96,73200.0,11.8145,11.8314,11.7891,11.8229,73200.0
2008-04-15 13:15:00,13.97,14.01,13.96,14.01,39300.0,11.8314,11.8653,11.8229,11.8653,39300.0
2008-04-15 13:20:00,14.01,14.11,14.0,14.1,238100.0,11.8653,11.95,11.8568,11.9415,238100.0
2008-04-15 13:25:00,14.1,14.11,14.02,14.05,103700.0,11.9415,11.95,11.8738,11.8992,103700.0
2008-04-15 13:30:00,14.06,14.06,14.03,14.03,59400.0,11.9076,11.9076,11.8822,11.8822,59400.0
2008-04-15 13:35:00,14.04,14.04,13.97,13.97,39300.0,11.8907,11.8907,11.8314,11.8314,39300.0
2008-04-15 13:40:00,13.97,13.98,13.92,13.94,77400.0,11.8314,11.8399,11.7891,11.806,77400.0
2008-04-15 13:45:00,13.94,14.05,13.93,14.04,62800.0,11.806,11.8992,11.7975,11.8907,62800.0
2008-04-15 13:50:00,14.04,14.06,13.99,14.0,275700.0,11.8907,11.9076,11.8484,11.8568,275700.0
2008-04-15 13:55:00,14.01,14.05,14.0,14.03,97800.0,11.8653,11.8992,11.8568,11.8822,97800.0
2008-04-15 14:00:00,14.03,14.03,13.96,13.98,97600.0,11.8822,11.8822,11.8229,11.8399,97600.0
2008-04-15 14:05:00,13.98,14.0,13.97,13.98,50200.0,11.8399,11.8568,11.8314,11.8399,50200.0
2008-04-15 14:10:00,13.99,14.0,13.98,14.0,28900.0,11.8484,11.8568,11.8399,11.8568,28900.0
2008-04-15 14:15:00,14.0,14.0,13.98,13.99,49100.0,11.8568,11.8568,11.8399,11.8484,49100.0
2008-04-15 14:20:00,13.98,14.0,13.98,13.98,27400.0,11.8399,11.8568,11.8399,11.8399,27400.0
2008-04-15 14:25:00,13.99,13.99,13.94,13.96,59200.0,11.8484,11.8484,11.806,11.8229,59200.0
2008-04-15 14:30:00,13.96,14.04,13.95,14.04,46400.0,11.8229,11.8907,11.8145,11.8907,46400.0
2008-04-15 14:35:00,14.04,14.11,14.03,14.08,69100.0,11.8907,11.95,11.8822,11.9246,69100.0
2008-04-15 14:40:00,14.09,14.1,14.05,14.05,50700.0,11.933,11.9415,11.8992,11.8992,50700.0
2008-04-15 14:45:00,14.06,14.06,13.99,13.99,66300.0,11.9076,11.9076,11.8484,11.8484,66300.0
2008-04-15 14:50:00,13.99,14.0,13.95,13.97,42500.0,11.8484,11.8568,11.8145,11.8314,42500.0
2008-04-15 14:55:00,13.96,13.99,13.94,13.96,55900.0,11.8229,11.8484,11.806,11.8229,55900.0
2008-04-15 15:00:00,13.95,14.03,13.95,14.03,46400.0,11.8145,11.8822,11.8145,11.8822,46400.0
2008-04-15 15:05:00,14.03,14.06,14.02,14.03,103100.0,11.8822,11.9076,11.8738,11.8822,103100.0
2008-04-15 15:10:00,14.03,14.12,14.03,14.08,132500.0,11.8822,11.9585,11.8822,11.9246,132500.0
2008-04-15 15:15:00,14.08,14.09,14.06,14.09,53200.0,11.9246,11.933,11.9076,11.933,53200.0
2008-04-15 15:20:00,14.08,14.12,14.08,14.1,51700.0,11.9246,11.9585,11.9246,11.9415,51700.0
2008-04-15 15:25:00,14.09,14.1,14.07,14.08,60500.0,11.933,11.9415,11.9161,11.9246,60500.0
2008-04-15 15:30:00,14.09,14.15,14.08,14.12,98300.0,11.933,11.9839,11.9246,11.9585,98300.0
2008-04-15 15:35:00,14.13,14.13,14.09,14.13,52100.0,11.9669,11.9669,11.933,11.9669,52100.0
2008-04-15 15:40:00,14.12,14.14,14.12,14.13,85600.0,11.9585,11.9754,11.9585,11.9669,85600.0
2008-04-15 15:45:00,14.14,14.14,14.04,14.04,68900.0,11.9754,11.9754,11.8907,11.8907,68900.0
2008-04-15 15:50:00,14.04,14.11,14.02,14.11,122200.0,11.8907,11.95,11.8738,11.95,122200.0
2008-04-15 15:55:00,14.11,14.18,14.08,14.1,140500.0,11.95,12.0093,11.9246,11.9415,140500.0
2008-04-16 09:30:00,14.49,14.49,14.29,14.33,69700.0,12.2718,12.2718,12.1024,12.1363,69700.0
2008-04-16 09:35:00,14.33,14.34,14.07,14.09,127300.0,12.1363,12.1448,11.9161,11.933,127300.0
2008-04-16 09:40:00,14.09,14.41,14.08,14.4,130100.0,11.933,12.2041,11.9246,12.1956,130100.0
2008-04-16 09:45:00,14.41,14.63,14.39,14.62,133300.0,12.2041,12.3904,12.1871,12.3819,133300.0
2008-04-16 09:50:00,14.62,14.62,14.51,14.54,89500.0,12.3819,12.3819,12.2888,12.3142,89500.0
2008-04-16 09:55:00,14.54,14.64,14.47,14.64,178500.0,12.3142,12.3989,12.2549,12.3989,178500.0
2008-04-16 10:00:00,14.63,14.65,14.48,14.49,123400.0,12.3904,12.4073,12.2633,12.2718,123400.0
2008-04-16 10:05:00,14.5,14.53,14.48,14.5,100800.0,12.2803,12.3057,12.2633,12.2803,100800.0
2008-04-16 10:10:00,14.5,14.57,14.47,14.52,55100.0,12.2803,12.3396,12.2549,12.2972,55100.0
2008-04-16 10:15:00,14.52,14.62,14.52,14.61,74800.0,12.2972,12.3819,12.2972,12.3734,74800.0
2008-04-16 10:20:00,14.61,14.76,14.61,14.76,67800.0,12.3734,12.5005,12.3734,12.5005,67800.0
2008-04-16 10:25:00,14.76,14.81,14.75,14.77,67300.0,12.5005,12.5428,12.492,12.5089,67300.0
2008-04-16 10:30:00,14.78,14.85,14.77,14.8,70300.0,12.5174,12.5767,12.5089,12.5344,70300.0
2008-04-16 10:35:00,14.8,14.8,14.69,14.7,82600.0,12.5344,12.5344,12.4412,12.4497,82600.0
2008-04-16 10:40:00,14.7,14.7,14.62,14.68,119400.0,12.4497,12.4497,12.3819,12.4327,119400.0
2008-04-16 10:45:00,14.67,14.76,14.67,14.76,51100.0,12.4243,12.5005,12.4243,12.5005,51100.0
2008-04-16 10:50:00,14.76,14.86,14.76,14.84,74100.0,12.5005,12.5852,12.5005,12.5682,74100.0
2008-04-16 10:55:00,14.83,14.85,14.81,14.84,40700.0,12.5598,12.5767,12.5428,12.5682,40700.0
2008-04-16 11:00:00,14.84,14.84,14.75,14.78,58500.0,12.5682,12.5682,12.492,12.5174,58500.0
2008-04-16 11:05:00,14.78,14.78,14.64,14.64,104400.0,12.5174,12.5174,12.3989,12.3989,104400.0
2008-04-16 11:10:00,14.66,14.77,14.64,14.77,74200.0,12.4158,12.5089,12.3989,12.5089,74200.0
2008-04-16 11:15:00,14.75,14.82,14.75,14.81,22800.0,12.492,12.5513,12.492,12.5428,22800.0
2008-04-16 11:20:00,14.8,14.81,14.74,14.77,57600.0,12.5344,12.5428,12.4835,12.5089,57600.0
2008-04-16 11:25:00,14.76,14.79,14.75,14.78,50400.0,12.5005,12.5259,12.492,12.5174,50400.0
2008-04-16 11:30:00,14.78,14.83,14.78,14.83,28800.0,12.5174,12.5598,12.5174,12.5598,28800.0
2008-04-16 11:35:00,14.83,14.92,14.83,14.9,49500.0,12.5598,12.636,12.5598,12.619,49500.0
2008-04-16 11:40:00,14.91,14.93,14.85,14.86,32400.0,12.6275,12.6445,12.5767,12.5852,32400.0
2008-04-16 11:45:00,14.86,14.86,14.77,14.78,35800.0,12.5852,12.5852,12.5089,12.5174,35800.0
2008-04-16 11:50:00,14.79,14.84,14.75,14.82,47300.0,12.5259,12.5682,12.492,12.5513,47300.0
2008-04-16 11:55:00,14.83,14.87,14.8,14.8,23000.0,12.5598,12.5936,12.5344,12.5344,23000.0
2008-04-16 12:00:00,14.81,14.89,14.81,14.89,22300.0,12.5428,12.6106,12.5428,12.6106,22300.0
2008-04-16 12:05:00,14.89,14.91,14.86,14.88,28600.0,12.6106,12.6275,12.5852,12.6021,28600.0
2008-04-16 12:10:00,14.88,14.94,14.4,14.94,80700.0,12.6021,12.6529,12.1956,12.6529,80700.0
2008-04-16 12:15:00,14.94,14.97,14.92,14.96,47100.0,12.6529,12.6783,12.636,12.6699,47100.0
2008-04-16 12:20:00,14.95,14.96,14.94,14.95,47800.0,12.6614,12.6699,12.6529,12.6614,47800.0
2008-04-16 12:25:00,14.94,15.03,14.94,15.02,67400.0,12.6529,12.7291,12.6529,12.7207,67400.0
2008-04-16 12:30:00,15.02,15.05,14.95,14.96,42700.0,12.7207,12.7461,12.6614,12.6699,42700.0
2008-04-16 12:35:00,14.96,14.97,14.89,14.9,30300.0,12.6699,12.6783,12.6106,12.619,30300.0
2008-04-16 12:40:00,14.91,14.95,14.9,14.92,25500.0,12.6275,12.6614,12.619,12.636,25500.0
2008-04-16 12:45:00,14.92,14.93,14.88,14.89,21400.0,12.636,12.6445,12.6021,12.6106,21400.0
2008-04-16 12:50:00,14.88,14.97,14.88,14.97,32400.0,12.6021,12.6783,12.6021,12.6783,32400.0
2008-04-16 12:55:00,14.97,14.98,14.95,14.95,26600.0,12.6783,12.6868,12.6614,12.6614,26600.0
2008-04-16 13:00:00,14.95,14.96,14.87,14.89,36800.0,12.6614,12.6699,12.5936,12.6106,36800.0
2008-04-16 13:05:00,14.89,14.89,14.84,14.88,35500.0,12.6106,12.6106,12.5682,12.6021,35500.0
2008-04-16 13:10:00,14.87,14.88,14.82,14.83,24500.0,12.5936,12.6021,12.5513,12.5598,24500.0
2008-04-16 13:15:00,14.84,14.85,14.81,14.84,29500.0,12.5682,12.5767,12.5428,12.5682,29500.0
2008-04-16 13:20:00,14.83,14.87,14.82,14.85,27400.0,12.5598,12.5936,12.5513,12.5767,27400.0
2008-04-16 13:25:00,14.85,14.87,14.83,14.86,30100.0,12.5767,12.5936,12.5598,12.5852,30100.0
2008-04-16 13:30:00,14.86,14.89,14.84,14.86,21900.0,12.5852,12.6106,12.5682,12.5852,21900.0
2008-04-16 13:35:00,14.85,14.85,14.75,14.76,61000.0,12.5767,12.5767,12.492,12.5005,61000.0
2008-04-16 13:40:00,14.76,14.78,14.71,14.78,49100.0,12.5005,12.5174,12.4581,12.5174,49100.0
2008-04-16 13:45:00,14.77,14.8,14.76,14.79,25200.0,12.5089,12.5344,12.5005,12.5259,25200.0
2008-04-16 13:50:00,14.78,14.79,14.74,14.78,28900.0,12.5174,12.5259,12.4835,12.5174,28900.0
2008-04-16 13:55:00,14.78,14.83,14.78,14.78,28900.0,12.5174,12.5598,12.5174,12.5174,28900.0
2008-04-16 14:00:00,14.78,14.8,14.75,14.77,38200.0,12.5174,12.5344,12.492,12.5089,38200.0
2008-04-16 14:05:00,14.77,14.8,14.74,14.76,62700.0,12.5089,12.5344,12.4835,12.5005,62700.0
2008-04-16 14:10:00,14.75,14.76,14.68,14.68,35500.0,12.492,12.5005,12.4327,12.4327,35500.0
2008-04-16 14:15:00,14.68,14.78,14.68,14.74,67200.0,12.4327,12.5174,12.4327,12.4835,67200.0
2008-04-16 14:20:00,14.74,14.75,14.7,14.7,20400.0,12.4835,12.492,12.4497,12.4497,20400.0
2008-04-16 14:25:00,14.7,14.74,14.68,14.7,49700.0,12.4497,12.4835,12.4327,12.4497,49700.0
2008-04-16 14:30:00,14.7,14.74,14.7,14.71,73700.0,12.4497,12.4835,12.4497,12.4581,73700.0
2008-04-16 14:35:00,14.72,14.73,14.7,14.7,38300.0,12.4666,12.4751,12.4497,12.4497,38300.0
2008-04-16 14:40:00,14.71,14.73,14.7,14.71,23500.0,12.4581,12.4751,12.4497,12.4581,23500.0
2008-04-16 14:45:00,14.72,14.73,14.68,14.7,46300.0,12.4666,12.4751,12.4327,12.4497,46300.0
2008-04-16 14:50:00,14.7,14.81,14.69,14.8,149100.0,12.4497,12.5428,12.4412,12.5344,149100.0
2008-04-16 14:55:00,14.8,14.86,14.8,14.84,115600.0,12.5344,12.5852,12.5344,12.5682,115600.0
2008-04-16 15:00:00,14.83,14.84,14.79,14.8,48500.0,12.5598,12.5682,12.5259,12.5344,48500.0
2008-04-16 15:05:00,14.79,14.81,14.75,14.81,79700.0,12.5259,12.5428,12.492,12.5428,79700.0
2008-04-16 15:10:00,14.81,14.9,14.78,14.88,99100.0,12.5428,12.619,12.5174,12.6021,99100.0
2008-04-16 15:15:00,14.89,14.92,14.84,14.88,109600.0,12.6106,12.636,12.5682,12.6021,109600.0
2008-04-16 15:20:00,14.88,14.91,14.86,14.9,43300.0,12.6021,12.6275,12.5852,12.619,43300.0
2008-04-16 15:25:00,14.9,14.94,14.88,14.91,82600.0,12.619,12.6529,12.6021,12.6275,82600.0
2008-04-16 15:30:00,14.9,14.91,14.86,14.86,105700.0,12.619,12.6275,12.5852,12.5852,105700.0
2008-04-16 15:35:00,14.86,14.92,14.84,14.9,122000.0,12.5852,12.636,12.5682,12.619,122000.0
2008-04-16 15:40:00,14.9,14.94,14.88,14.93,195400.0,12.619,12.6529,12.6021,12.6445,195400.0
2008-04-16 15:45:00,14.93,15.03,14.92,14.95,222000.0,12.6445,12.7291,12.636,12.6614,222000.0
2008-04-16 15:50:00,14.95,14.98,14.93,14.95,219800.0,12.6614,12.6868,12.6445,12.6614,219800.0
2008-04-16 15:55:00,14.96,14.98,14.94,14.95,206300.0,12.6699,12.6868,12.6529,12.6614,206300.0
2008-04-17 09:30:00,14.7,14.79,14.68,14.71,81100.0,12.4497,12.5259,12.4327,12.4581,81100.0
2008-04-17 09:35:00,14.71,14.74,14.52,14.58,115100.0,12.4581,12.4835,12.2972,12.348,115100.0
2008-04-17 09:40:00,14.58,14.79,14.55,14.78,76100.0,12.348,12.5259,12.3226,12.5174,76100.0
2008-04-17 09:45:00,14.78,14.8,14.73,14.76,76000.0,12.5174,12.5344,12.4751,12.5005,76000.0
2008-04-17 09:50:00,14.76,14.77,14.66,14.66,100600.0,12.5005,12.5089,12.4158,12.4158,100600.0
2008-04-17 09:55:00,14.66,14.79,14.6,14.77,75800.0,12.4158,12.5259,12.365,12.5089,75800.0
2008-04-17 10:00:00,14.77,14.77,14.43,14.55,131100.0,12.5089,12.5089,12.221,12.3226,131100.0
2008-04-17 10:05:00,14.55,14.69,14.54,14.66,57500.0,12.3226,12.4412,12.3142,12.4158,57500.0
2008-04-17 10:10:00,14.66,14.81,14.65,14.8,59900.0,12.4158,12.5428,12.4073,12.5344,59900.0
2008-04-17 10:15:00,14.79,14.87,14.77,14.84,74500.0,12.5259,12.5936,12.5089,12.5682,74500.0
2008-04-17 10:20:00,14.85,14.86,14.79,14.86,65400.0,12.5767,12.5852,12.5259,12.5852,65400.0
2008-04-17 10:25:00,14.85,14.86,14.74,14.76,34100.0,12.5767,12.5852,12.4835,12.5005,34100.0
2008-04-17 10:30:00,14.76,14.76,14.65,14.68,39300.0,12.5005,12.5005,12.4073,12.4327,39300.0
2008-04-17 10:35:00,14.68,14.88,14.67,14.88,63500.0,12.4327,12.6021,12.4243,12.6021,63500.0
2008-04-17 10:40:00,14.88,14.93,14.83,14.93,75800.0,12.6021,12.6445,12.5598,12.6445,75800.0
2008-04-17 10:45:00,14.93,14.95,14.88,14.91,31600.0,12.6445,12.6614,12.6021,12.6275,31600.0
2008-04-17 10:50:00,14.91,14.94,14.83,14.85,45900.0,12.6275,12.6529,12.5598,12.5767,45900.0
2008-04-17 10:55:00,14.85,14.87,14.78,14.8,63100.0,12.5767,12.5936,12.5174,12.5344,63100.0
2008-04-17 11:00:00,14.8,14.83,14.65,14.68,42900.0,12.5344,12.5598,12.4073,12.4327,42900.0
2008-04-17 11:05:00,14.68,14.68,14.6,14.61,61400.0,12.4327,12.4327,12.365,12.3734,61400.0
2008-04-17 11:10:00,14.6,14.69,14.6,14.69,26100.0,12.365,12.4412,12.365,12.4412,26100.0
2008-04-17 11:15:00,14.68,14.76,14.67,14.73,39300.0,12.4327,12.5005,12.4243,12.4751,39300.0
2008-04-17 11:20:00,14.73,14.74,14.67,14.72,39700.0,12.4751,12.4835,12.4243,12.4666,39700.0
2008-04-17 11:25:00,14.72,14.73,14.65,14.69,23600.0,12.4666,12.4751,12.4073,12.4412,23600.0
2008-04-17 11:30:00,14.69,14.75,14.67,14.71,19200.0,12.4412,12.492,12.4243,12.4581,19200.0
2008-04-17 11:35:00,14.7,14.77,14.7,14.75,26500.0,12.4497,12.5089,12.4497,12.492,26500.0
2008-04-17 11:40:00,14.75,14.75,14.7,14.73,22800.0,12.492,12.492,12.4497,12.4751,22800.0
2008-04-17 11:45:00,14.73,14.76,14.71,14.76,33400.0,12.4751,12.5005,12.4581,12.5005,33400.0
2008-04-17 11:50:00,14.75,14.83,14.75,14.79,40000.0,12.492,12.5598,12.492,12.5259,40000.0
2008-04-17 11:55:00,14.79,14.79,14.66,14.67,40400.0,12.5259,12.5259,12.4158,12.4243,40400.0
2008-04-17 12:00:00,14.67,14.7,14.62,14.7,66900.0,12.4243,12.4497,12.3819,12.4497,66900.0
2008-04-17 12:05:00,14.69,14.69,14.66,14.69,33800.0,12.4412,12.4412,12.4158,12.4412,33800.0
2008-04-17 12:10:00,14.69,14.69,14.64,14.66,29700.0,12.4412,12.4412,12.3989,12.4158,29700.0
2008-04-17 12:15:00,14.66,14.67,14.62,14.63,39200.0,12.4158,12.4243,12.3819,12.3904,39200.0
2008-04-17 12:20:00,14.63,14.63,14.57,14.59,23300.0,12.3904,12.3904,12.3396,12.3565,23300.0
2008-04-17 12:25:00,14.59,14.6,14.57,14.58,12700.0,12.3565,12.365,12.3396,12.348,12700.0
2008-04-17 12:30:00,14.58,14.61,14.56,14.57,32900.0,12.348,12.3734,12.3311,12.3396,32900.0
2008-04-17 12:35:00,14.56,14.59,14.53,14.55,45300.0,12.3311,12.3565,12.3057,12.3226,45300.0
2008-04-17 12:40:00,14.56,14.61,14.55,14.59,24800.0,12.3311,12.3734,12.3226,12.3565,24800.0
2008-04-17 12:45:00,14.58,14.61,14.55,14.59,41100.0,12.348,12.3734,12.3226,12.3565,41100.0
2008-04-17 12:50:00,14.6,14.63,14.59,14.63,9500.0,12.365,12.3904,12.3565,12.3904,9500.0
2008-04-17 12:55:00,14.63,14.67,14.63,14.64,23800.0,12.3904,12.4243,12.3904,12.3989,23800.0
2008-04-17 13:00:00,14.65,14.67,14.63,14.64,46600.0,12.4073,12.4243,12.3904,12.3989,46600.0
2008-04-17 13:05:00,14.65,14.67,14.63,14.67,22900.0,12.4073,12.4243,12.3904,12.4243,22900.0
2008-04-17 13:10:00,14.67,14.68,14.62,14.65,45300.0,12.4243,12.4327,12.3819,12.4073,45300.0
2008-04-17 13:15:00,14.65,14.66,14.61,14.61,27800.0,12.4073,12.4158,12.3734,12.3734,27800.0
2008-04-17 13:20:00,14.62,14.65,14.58,14.63,51400.0,12.3819,12.4073,12.348,12.3904,51400.0
2008-04-17 13:25:00,14.64,14.76,14.61,14.76,32100.0,12.3989,12.5005,12.3734,12.5005,32100.0
2008-04-17 13:30:00,14.76,14.79,14.74,14.79,34000.0,12.5005,12.5259,12.4835,12.5259,34000.0
2008-04-17 13:35:00,14.79,14.85,14.73,14.84,43600.0,12.5259,12.5767,12.4751,12.5682,43600.0
2008-04-17 13:40:00,14.84,14.85,14.74,14.75,38900.0,12.5682,12.5767,12.4835,12.492,38900.0
2008-04-17 13:45:00,14.75,14.78,14.74,14.76,27300.0,12.492,12.5174,12.4835,12.5005,27300.0
2008-04-17 13:50:00,14.75,14.8,14.7,14.72,44900.0,12.492,12.5344,12.4497,12.4666,44900.0
2008-04-17 13:55:00,14.73,14.74,14.69,14.7,26300.0,12.4751,12.4835,12.4412,12.4497,26300.0
2008-04-17 14:00:00,14.71,14.73,14.69,14.73,24100.0,12.4581,12.4751,12.4412,12.4751,24100.0
2008-04-17 14:05:00,14.73,14.77,14.69,14.7,35500.0,12.4751,12.5089,12.4412,12.4497,35500.0
2008-04-17 14:10:00,14.7,14.71,14.66,14.69,41600.0,12.4497,12.4581,12.4158,12.4412,41600.0
2008-04-17 14:15:00,14.69,14.72,14.69,14.69,18900.0,12.4412,12.4666,12.4412,12.4412,18900.0
2008-04-17 14:20:00,14.69,14.75,14.67,14.74,43900.0,12.4412,12.492,12.4243,12.4835,43900.0
2008-04-17 14:25:00,14.73,14.76,14.73,14.76,24700.0,12.4751,12.5005,12.4751,12.5005,24700.0
2008-04-17 14:30:00,14.76,14.82,14.75,14.81,31300.0,12.5005,12.5513,12.492,12.5428,31300.0
2008-04-17 14:35:00,14.82,14.88,14.8,14.87,42600.0,12.5513,12.6021,12.5344,12.5936,42600.0
2008-04-17 14:40:00,14.88,14.89,14.85,14.88,50100.0,12.6021,12.6106,12.5767,12.6021,50100.0
2008-04-17 14:45:00,14.87,14.87,14.8,14.8,39900.0,12.5936,12.5936,12.5344,12.5344,39900.0
2008-04-17 14:50:00,14.79,14.81,14.76,14.79,44200.0,12.5259,12.5428,12.5005,12.5259,44200.0
2008-04-17 14:55:00,14.78,14.8,14.76,14.78,24100.0,12.5174,12.5344,12.5005,12.5174,24100.0
2008-04-17 15:00:00,14.78,14.85,14.76,14.82,52500.0,12.5174,12.5767,12.5005,12.5513,52500.0
2008-04-17 15:05:00,14.82,14.9,14.82,14.85,62000.0,12.5513,12.619,12.5513,12.5767,62000.0
2008-04-17 15:10:00,14.85,14.88,14.84,14.87,58700.0,12.5767,12.6021,12.5682,12.5936,58700.0
2008-04-17 15:15:00,14.87,14.94,14.87,14.91,66400.0,12.5936,12.6529,12.5936,12.6275,66400.0
2008-04-17 15:20:00,14.91,14.94,14.87,14.88,62100.0,12.6275,12.6529,12.5936,12.6021,62100.0
2008-04-17 15:25:00,14.88,14.89,14.86,14.86,74200.0,12.6021,12.6106,12.5852,12.5852,74200.0
2008-04-17 15:30:00,14.86,14.93,14.85,14.93,78700.0,12.5852,12.6445,12.5767,12.6445,78700.0
2008-04-17 15:35:00,14.93,14.96,14.92,14.94,82500.0,12.6445,12.6699,12.636,12.6529,82500.0
2008-04-17 15:40:00,14.93,14.94,14.88,14.9,112600.0,12.6445,12.6529,12.6021,12.619,112600.0
2008-04-17 15:45:00,14.9,14.9,14.83,14.84,134100.0,12.619,12.619,12.5598,12.5682,134100.0
2008-04-17 15:50:00,14.85,14.96,14.84,14.93,278800.0,12.5767,12.6699,12.5682,12.6445,278800.0
2008-04-17 15:55:00,14.93,14.93,14.84,14.88,254800.0,12.6445,12.6445,12.5682,12.6021,254800.0
2008-04-18 09:30:00,15.25,15.43,15.2,15.37,295200.0,12.9155,13.0679,12.8731,13.0171,295200.0
2008-04-18 09:35:00,15.38,15.39,15.29,15.35,79100.0,13.0256,13.034,12.9493,13.0002,79100.0
2008-04-18 09:40:00,15.35,15.38,15.19,15.21,101400.0,13.0002,13.0256,12.8647,12.8816,101400.0
2008-04-18 09:45:00,15.21,15.24,15.0,15.0,120800.0,12.8816,12.907,12.7037,12.7037,120800.0
2008-04-18 09:50:00,14.99,15.04,14.88,15.03,69400.0,12.6953,12.7376,12.6021,12.7291,69400.0
2008-04-18 09:55:00,15.03,15.04,14.99,14.99,46000.0,12.7291,12.7376,12.6953,12.6953,46000.0
2008-04-18 10:00:00,14.99,15.02,14.95,14.98,110300.0,12.6953,12.7207,12.6614,12.6868,110300.0
2008-04-18 10:05:00,14.98,15.09,14.97,15.04,56200.0,12.6868,12.78,12.6783,12.7376,56200.0
2008-04-18 10:10:00,15.03,15.15,15.02,15.13,42700.0,12.7291,12.8308,12.7207,12.8138,42700.0
2008-04-18 10:15:00,15.12,15.12,15.01,15.03,57600.0,12.8054,12.8054,12.7122,12.7291,57600.0
2008-04-18 10:20:00,15.03,15.09,15.03,15.05,59900.0,12.7291,12.78,12.7291,12.7461,59900.0
2008-04-18 10:25:00,15.05,15.07,14.86,14.88,44700.0,12.7461,12.763,12.5852,12.6021,44700.0
2008-04-18 10:30:00,14.88,14.88,14.78,14.78,80300.0,12.6021,12.6021,12.5174,12.5174,80300.0
2008-04-18 10:35:00,14.78,14.87,14.72,14.87,61200.0,12.5174,12.5936,12.4666,12.5936,61200.0
2008-04-18 10:40:00,14.87,15.02,14.87,15.01,45700.0,12.5936,12.7207,12.5936,12.7122,45700.0
2008-04-18 10:45:00,15.01,15.03,14.96,14.97,64400.0,12.7122,12.7291,12.6699,12.6783,64400.0
2008-04-18 10:50:00,14.98,15.0,14.87,14.95,37200.0,12.6868,12.7037,12.5936,12.6614,37200.0
2008-04-18 10:55:00,14.96,15.04,14.94,15.04,33100.0,12.6699,12.7376,12.6529,12.7376,33100.0
2008-04-18 11:00:00,15.03,15.12,15.01,15.12,57300.0,12.7291,12.8054,12.7122,12.8054,57300.0
2008-04-18 11:05:00,15.1,15.1,15.0,15.03,22700.0,12.7884,12.7884,12.7037,12.7291,22700.0
2008-04-18 11:10:00,15.03,15.05,14.91,14.91,54500.0,12.7291,12.7461,12.6275,12.6275,54500.0
2008-04-18 11:15:00,14.91,14.97,14.9,14.95,35500.0,12.6275,12.6783,12.619,12.6614,35500.0
2008-04-18 11:20:00,14.95,15.01,14.95,15.01,26000.0,12.6614,12.7122,12.6614,12.7122,26000.0
2008-04-18 11:25:00,15.0,15.02,14.95,15.0,38800.0,12.7037,12.7207,12.6614,12.7037,38800.0
2008-04-18 11:30:00,14.99,15.04,14.99,15.01,26500.0,12.6953,12.7376,12.6953,12.7122,26500.0
2008-04-18 11:35:00,15.01,15.04,15.0,15.03,17800.0,12.7122,12.7376,12.7037,12.7291,17800.0
2008-04-18 11:40:00,15.03,15.08,15.03,15.07,43300.0,12.7291,12.7715,12.7291,12.763,43300.0
2008-04-18 11:45:00,15.08,15.1,15.03,15.09,52700.0,12.7715,12.7884,12.7291,12.78,52700.0
2008-04-18 11:50:00,15.09,15.11,15.06,15.09,37000.0,12.78,12.7969,12.7546,12.78,37000.0
2008-04-18 11:55:00,15.1,15.15,15.1,15.12,46800.0,12.7884,12.8308,12.7884,12.8054,46800.0
2008-04-18 12:00:00,15.12,15.14,15.1,15.14,25500.0,12.8054,12.8223,12.7884,12.8223,25500.0
2008-04-18 12:05:00,15.14,15.15,15.11,15.12,26100.0,12.8223,12.8308,12.7969,12.8054,26100.0
2008-04-18 12:10:00,15.11,15.15,15.1,15.1,47000.0,12.7969,12.8308,12.7884,12.7884,47000.0
2008-04-18 12:15:00,15.11,15.16,15.1,15.14,81400.0,12.7969,12.8392,12.7884,12.8223,81400.0
2008-04-18 12:20:00,15.13,15.14,15.07,15.1,49100.0,12.8138,12.8223,12.763,12.7884,49100.0
2008-04-18 12:25:00,15.11,15.13,15.1,15.1,29500.0,12.7969,12.8138,12.7884,12.7884,29500.0
2008-04-18 12:30:00,15.1,15.11,15.03,15.04,50200.0,12.7884,12.7969,12.7291,12.7376,50200.0
2008-04-18 12:35:00,15.03,15.1,14.99,15.05,301400.0,12.7291,12.7884,12.6953,12.7461,301400.0
2008-04-18 12:40:00,15.06,15.1,15.06,15.09,55300.0,12.7546,12.7884,12.7546,12.78,55300.0
2008-04-18 12:45:00,15.1,15.15,15.08,15.1,47700.0,12.7884,12.8308,12.7715,12.7884,47700.0
2008-04-18 12:50:00,15.09,15.09,15.05,15.06,41800.0,12.78,12.78,12.7461,12.7546,41800.0
2008-04-18 12:55:00,15.06,15.08,15.02,15.08,29800.0,12.7546,12.7715,12.7207,12.7715,29800.0
2008-04-18 13:00:00,15.08,15.1,15.06,15.08,23100.0,12.7715,12.7884,12.7546,12.7715,23100.0
2008-04-18 13:05:00,15.09,15.18,15.09,15.17,45900.0,12.78,12.8562,12.78,12.8477,45900.0
2008-04-18 13:10:00,15.16,15.2,15.14,15.14,43700.0,12.8392,12.8731,12.8223,12.8223,43700.0
2008-04-18 13:15:00,15.15,15.16,15.14,15.15,21400.0,12.8308,12.8392,12.8223,12.8308,21400.0
2008-04-18 13:20:00,15.15,15.17,15.13,15.15,74300.0,12.8308,12.8477,12.8138,12.8308,74300.0
2008-04-18 13:25:00,15.15,15.2,15.13,15.17,74700.0,12.8308,12.8731,12.8138,12.8477,74700.0
2008-04-18 13:30:00,15.18,15.2,15.15,15.15,67500.0,12.8562,12.8731,12.8308,12.8308,67500.0
2008-04-18 13:35:00,15.16,15.17,15.12,15.12,23200.0,12.8392,12.8477,12.8054,12.8054,23200.0
2008-04-18 13:40:00,15.12,15.12,15.09,15.1,50000.0,12.8054,12.8054,12.78,12.7884,50000.0
2008-04-18 13:45:00,15.1,15.12,15.09,15.1,42600.0,12.7884,12.8054,12.78,12.7884,42600.0
2008-04-18 13:50:00,15.1,15.12,15.08,15.1,86600.0,12.7884,12.8054,12.7715,12.7884,86600.0
2008-04-18 13:55:00,15.1,15.15,15.09,15.11,71900.0,12.7884,12.8308,12.78,12.7969,71900.0
2008-04-18 14:00:00,15.11,15.11,15.04,15.05,32500.0,12.7969,12.7969,12.7376,12.7461,32500.0
2008-04-18 14:05:00,15.04,15.06,14.94,14.94,66500.0,12.7376,12.7546,12.6529,12.6529,66500.0
2008-04-18 14:10:00,14.94,15.01,14.91,15.01,45900.0,12.6529,12.7122,12.6275,12.7122,45900.0
2008-04-18 14:15:00,14.99,15.01,14.95,15.0,33500.0,12.6953,12.7122,12.6614,12.7037,33500.0
2008-04-18 14:20:00,15.0,15.03,14.99,15.01,66200.0,12.7037,12.7291,12.6953,12.7122,66200.0
2008-04-18 14:25:00,15.02,15.02,14.89,14.93,75500.0,12.7207,12.7207,12.6106,12.6445,75500.0
2008-04-18 14:30:00,14.93,14.97,14.93,14.96,18200.0,12.6445,12.6783,12.6445,12.6699,18200.0
2008-04-18 14:35:00,14.97,14.99,14.94,14.98,27600.0,12.6783,12.6953,12.6529,12.6868,27600.0
2008-04-18 14:40:00,14.99,15.04,14.99,15.0,40800.0,12.6953,12.7376,12.6953,12.7037,40800.0
2008-04-18 14:45:00,15.0,15.03,14.99,15.0,46100.0,12.7037,12.7291,12.6953,12.7037,46100.0
2008-04-18 14:50:00,15.0,15.03,14.98,14.99,33900.0,12.7037,12.7291,12.6868,12.6953,33900.0
2008-04-18 14:55:00,14.98,14.98,14.91,14.93,66100.0,12.6868,12.6868,12.6275,12.6445,66100.0
2008-04-18 15:00:00,14.92,14.93,14.88,14.91,83800.0,12.636,12.6445,12.6021,12.6275,83800.0
2008-04-18 15:05:00,14.91,14.95,14.89,14.95,51500.0,12.6275,12.6614,12.6106,12.6614,51500.0
2008-04-18 15:10:00,14.95,14.98,14.95,14.96,43700.0,12.6614,12.6868,12.6614,12.6699,43700.0
2008-04-18 15:15:00,14.96,14.97,14.91,14.91,39700.0,12.6699,12.6783,12.6275,12.6275,39700.0
2008-04-18 15:20:00,14.91,14.92,14.85,14.87,75800.0,12.6275,12.636,12.5767,12.5936,75800.0
2008-04-18 15:25:00,14.86,14.87,14.8,14.82,80100.0,12.5852,12.5936,12.5344,12.5513,80100.0
2008-04-18 15:30:00,14.81,14.9,14.81,14.9,91400.0,12.5428,12.619,12.5428,12.619,91400.0
2008-04-18 15:35:00,14.9,14.9,14.87,14.89,54700.0,12.619,12.619,12.5936,12.6106,54700.0
2008-04-18 15:40:00,14.89,14.89,14.81,14.81,119300.0,12.6106,12.6106,12.5428,12.5428,119300.0
2008-04-18 15:45:00,14.82,14.83,14.78,14.79,90000.0,12.5513,12.5598,12.5174,12.5259,90000.0
2008-04-18 15:50:00,14.8,14.85,14.79,14.84,133600.0,12.5344,12.5767,12.5259,12.5682,133600.0
2008-04-18 15:55:00,14.84,14.85,14.79,14.82,178800.0,12.5682,12.5767,12.5259,12.5513,178800.0
2008-04-21 09:30:00,14.63,14.72,14.57,14.63,56600.0,12.3904,12.4666,12.3396,12.3904,56600.0
2008-04-21 09:35:00,14.59,14.65,14.52,14.55,79400.0,12.3565,12.4073,12.2972,12.3226,79400.0
2008-04-21 09:40:00,14.53,14.56,14.48,14.56,69700.0,12.3057,12.3311,12.2633,12.3311,69700.0
2008-04-21 09:45:00,14.55,14.59,14.55,14.56,59400.0,12.3226,12.3565,12.3226,12.3311,59400.0
2008-04-21 09:50:00,14.56,14.59,14.48,14.48,63100.0,12.3311,12.3565,12.2633,12.2633,63100.0
2008-04-21 09:55:00,14.48,14.53,14.47,14.48,56400.0,12.2633,12.3057,12.2549,12.2633,56400.0
2008-04-21 10:00:00,14.49,14.5,14.43,14.43,44700.0,12.2718,12.2803,12.221,12.221,44700.0
2008-04-21 10:05:00,14.43,14.55,14.4,14.53,56800.0,12.221,12.3226,12.1956,12.3057,56800.0
2008-04-21 10:10:00,14.52,14.52,14.42,14.43,62800.0,12.2972,12.2972,12.2125,12.221,62800.0
2008-04-21 10:15:00,14.44,14.45,14.36,14.4,64200.0,12.2295,12.2379,12.1617,12.1956,64200.0
2008-04-21 10:20:00,14.42,14.42,14.35,14.38,45600.0,12.2125,12.2125,12.1532,12.1787,45600.0
2008-04-21 10:25:00,14.38,14.39,14.3,14.32,94200.0,12.1787,12.1871,12.1109,12.1278,94200.0
2008-04-21 10:30:00,14.33,14.33,14.26,14.29,82600.0,12.1363,12.1363,12.077,12.1024,82600.0
2008-04-21 10:35:00,14.28,14.34,14.25,14.34,72400.0,12.094,12.1448,12.0686,12.1448,72400.0
2008-04-21 10:40:00,14.34,14.39,14.34,14.39,34900.0,12.1448,12.1871,12.1448,12.1871,34900.0
2008-04-21 10:45:00,14.39,14.39,14.32,14.33,37300.0,12.1871,12.1871,12.1278,12.1363,37300.0
2008-04-21 10:50:00,14.33,14.38,14.28,14.28,39400.0,12.1363,12.1787,12.094,12.094,39400.0
2008-04-21 10:55:00,14.29,14.31,14.25,14.26,49400.0,12.1024,12.1194,12.0686,12.077,49400.0
2008-04-21 11:00:00,14.25,14.33,14.25,14.29,48100.0,12.0686,12.1363,12.0686,12.1024,48100.0
2008-04-21 11:05:00,14.3,14.37,14.3,14.36,50500.0,12.1109,12.1702,12.1109,12.1617,50500.0
2008-04-21 11:10:00,14.37,14.41,14.35,14.38,32600.0,12.1702,12.2041,12.1532,12.1787,32600.0
2008-04-21 11:15:00,14.37,14.41,14.34,14.41,39900.0,12.1702,12.2041,12.1448,12.2041,39900.0
2008-04-21 11:20:00,14.4,14.49,14.4,14.48,76700.0,12.1956,12.2718,12.1956,12.2633,76700.0
2008-04-21 11:25:00,14.49,14.52,14.47,14.49,70600.0,12.2718,12.2972,12.2549,12.2718,70600.0
2008-04-21 11:30:00,14.49,14.57,14.49,14.56,58700.0,12.2718,12.3396,12.2718,12.3311,58700.0
2008-04-21 11:35:00,14.55,14.6,14.54,14.57,75200.0,12.3226,12.365,12.3142,12.3396,75200.0
2008-04-21 11:40:00,14.59,14.6,14.54,14.55,26300.0,12.3565,12.365,12.3142,12.3226,26300.0
2008-04-21 11:45:00,14.54,14.55,14.48,14.5,37300.0,12.3142,12.3226,12.2633,12.2803,37300.0
2008-04-21 11:50:00,14.5,14.52,14.47,14.47,30000.0,12.2803,12.2972,12.2549,12.2549,30000.0
2008-04-21 11:55:00,14.47,14.5,14.45,14.47,49300.0,12.2549,12.2803,12.2379,12.2549,49300.0
2008-04-21 12:00:00,14.47,14.52,14.45,14.52,33700.0,12.2549,12.2972,12.2379,12.2972,33700.0
2008-04-21 12:05:00,14.52,14.53,14.49,14.5,28900.0,12.2972,12.3057,12.2718,12.2803,28900.0
2008-04-21 12:10:00,14.51,14.51,14.47,14.48,33500.0,12.2888,12.2888,12.2549,12.2633,33500.0
2008-04-21 12:15:00,14.49,14.5,14.48,14.5,18800.0,12.2718,12.2803,12.2633,12.2803,18800.0
2008-04-21 12:20:00,14.49,14.51,14.49,14.51,21700.0,12.2718,12.2888,12.2718,12.2888,21700.0
2008-04-21 12:25:00,14.51,14.52,14.48,14.49,23700.0,12.2888,12.2972,12.2633,12.2718,23700.0
2008-04-21 12:30:00,14.49,14.56,14.49,14.56,29800.0,12.2718,12.3311,12.2718,12.3311,29800.0
2008-04-21 12:35:00,14.56,14.56,14.5,14.55,36400.0,12.3311,12.3311,12.2803,12.3226,36400.0
2008-04-21 12:40:00,14.54,14.61,14.53,14.6,27500.0,12.3142,12.3734,12.3057,12.365,27500.0
2008-04-21 12:45:00,14.6,14.69,14.59,14.67,64600.0,12.365,12.4412,12.3565,12.4243,64600.0
2008-04-21 12:50:00,14.67,14.67,14.63,14.66,33100.0,12.4243,12.4243,12.3904,12.4158,33100.0
2008-04-21 12:55:00,14.65,14.66,14.6,14.64,47200.0,12.4073,12.4158,12.365,12.3989,47200.0
2008-04-21 13:00:00,14.65,14.66,14.63,14.66,35400.0,12.4073,12.4158,12.3904,12.4158,35400.0
2008-04-21 13:05:00,14.66,14.75,14.66,14.75,50400.0,12.4158,12.492,12.4158,12.492,50400.0
2008-04-21 13:10:00,14.75,14.76,14.67,14.71,50300.0,12.492,12.5005,12.4243,12.4581,50300.0
2008-04-21 13:15:00,14.7,14.72,14.66,14.72,57000.0,12.4497,12.4666,12.4158,12.4666,57000.0
2008-04-21 13:20:00,14.71,14.71,14.63,14.64,62400.0,12.4581,12.4581,12.3904,12.3989,62400.0
2008-04-21 13:25:00,14.64,14.64,14.57,14.58,36800.0,12.3989,12.3989,12.3396,12.348,36800.0
2008-04-21 13:30:00,14.58,14.61,14.56,14.56,24900.0,12.348,12.3734,12.3311,12.3311,24900.0
2008-04-21 13:35:00,14.57,14.6,14.57,14.59,33700.0,12.3396,12.365,12.3396,12.3565,33700.0
2008-04-21 13:40:00,14.6,14.6,14.49,14.49,27700.0,12.365,12.365,12.2718,12.2718,27700.0
2008-04-21 13:45:00,14.49,14.52,14.46,14.51,57800.0,12.2718,12.2972,12.2464,12.2888,57800.0
2008-04-21 13:50:00,14.51,14.53,14.49,14.53,27400.0,12.2888,12.3057,12.2718,12.3057,27400.0
2008-04-21 13:55:00,14.53,14.54,14.5,14.5,27100.0,12.3057,12.3142,12.2803,12.2803,27100.0
2008-04-21 14:00:00,14.5,14.52,14.44,14.44,56500.0,12.2803,12.2972,12.2295,12.2295,56500.0
2008-04-21 14:05:00,14.44,14.46,14.42,14.44,66200.0,12.2295,12.2464,12.2125,12.2295,66200.0
2008-04-21 14:10:00,14.43,14.46,14.4,14.42,55300.0,12.221,12.2464,12.1956,12.2125,55300.0
2008-04-21 14:15:00,14.42,14.46,14.41,14.46,58000.0,12.2125,12.2464,12.2041,12.2464,58000.0
2008-04-21 14:20:00,14.46,14.47,14.38,14.41,28700.0,12.2464,12.2549,12.1787,12.2041,28700.0
2008-04-21 14:25:00,14.4,14.51,14.4,14.45,48100.0,12.1956,12.2888,12.1956,12.2379,48100.0
2008-04-21 14:30:00,14.45,14.55,14.42,14.5,61300.0,12.2379,12.3226,12.2125,12.2803,61300.0
2008-04-21 14:35:00,14.51,14.57,14.51,14.55,44800.0,12.2888,12.3396,12.2888,12.3226,44800.0
2008-04-21 14:40:00,14.56,14.56,14.48,14.48,52300.0,12.3311,12.3311,12.2633,12.2633,52300.0
2008-04-21 14:45:00,14.48,14.59,14.48,14.55,78800.0,12.2633,12.3565,12.2633,12.3226,78800.0
2008-04-21 14:50:00,14.55,14.57,14.51,14.55,44500.0,12.3226,12.3396,12.2888,12.3226,44500.0
2008-04-21 14:55:00,14.55,14.55,14.49,14.51,38300.0,12.3226,12.3226,12.2718,12.2888,38300.0
2008-04-21 15:00:00,14.5,14.61,14.5,14.61,63500.0,12.2803,12.3734,12.2803,12.3734,63500.0
2008-04-21 15:05:00,14.61,14.62,14.54,14.56,44100.0,12.3734,12.3819,12.3142,12.3311,44100.0
2008-04-21 15:10:00,14.57,14.61,14.55,14.6,58500.0,12.3396,12.3734,12.3226,12.365,58500.0
2008-04-21 15:15:00,14.6,14.67,14.59,14.63,51200.0,12.365,12.4243,12.3565,12.3904,51200.0
2008-04-21 15:20:00,14.64,14.65,14.6,14.64,32500.0,12.3989,12.4073,12.365,12.3989,32500.0
2008-04-21 15:25:00,14.64,14.69,14.64,14.65,60200.0,12.3989,12.4412,12.3989,12.4073,60200.0
2008-04-21 15:30:00,14.65,14.65,14.61,14.62,39500.0,12.4073,12.4073,12.3734,12.3819,39500.0
2008-04-21 15:35:00,14.63,14.64,14.59,14.63,54400.0,12.3904,12.3989,12.3565,12.3904,54400.0
2008-04-21 15:40:00,14.63,14.71,14.62,14.71,72300.0,12.3904,12.4581,12.3819,12.4581,72300.0
2008-04-21 15:45:00,14.7,14.72,14.65,14.72,69400.0,12.4497,12.4666,12.4073,12.4666,69400.0
2008-04-21 15:50:00,14.72,14.73,14.66,14.7,145800.0,12.4666,12.4751,12.4158,12.4497,145800.0
2008-04-21 15:55:00,14.69,14.7,14.55,14.57,98500.0,12.4412,12.4497,12.3226,12.3396,98500.0
2008-04-22 09:30:00,14.5,14.53,14.34,14.34,61300.0,12.2803,12.3057,12.1448,12.1448,61300.0
2008-04-22 09:35:00,14.34,14.34,14.1,14.16,207400.0,12.1448,12.1448,11.9415,11.9923,207400.0
2008-04-22 09:40:00,14.14,14.22,14.13,14.15,139300.0,11.9754,12.0431,11.9669,11.9839,139300.0
2008-04-22 09:45:00,14.14,14.16,14.05,14.07,153800.0,11.9754,11.9923,11.8992,11.9161,153800.0
2008-04-22 09:50:00,14.07,14.1,14.03,14.06,121700.0,11.9161,11.9415,11.8822,11.9076,121700.0
2008-04-22 09:55:00,14.06,14.18,14.01,14.02,152500.0,11.9076,12.0093,11.8653,11.8738,152500.0
2008-04-22 10:00:00,14.02,14.34,14.02,14.21,299600.0,11.8738,12.1448,11.8738,12.0347,299600.0
2008-04-22 10:05:00,14.22,14.44,14.17,14.43,250200.0,12.0431,12.2295,12.0008,12.221,250200.0
2008-04-22 10:10:00,14.44,14.51,14.37,14.43,158900.0,12.2295,12.2888,12.1702,12.221,158900.0
2008-04-22 10:15:00,14.43,14.43,14.32,14.38,104800.0,12.221,12.221,12.1278,12.1787,104800.0
2008-04-22 10:20:00,14.37,14.38,14.18,14.19,106500.0,12.1702,12.1787,12.0093,12.0177,106500.0
2008-04-22 10:25:00,14.19,14.23,14.12,14.19,80500.0,12.0177,12.0516,11.9585,12.0177,80500.0
2008-04-22 10:30:00,14.18,14.21,14.14,14.17,35100.0,12.0093,12.0347,11.9754,12.0008,35100.0
2008-04-22 10:35:00,14.17,14.18,14.06,14.1,70100.0,12.0008,12.0093,11.9076,11.9415,70100.0
2008-04-22 10:40:00,14.1,14.19,14.1,14.19,44300.0,11.9415,12.0177,11.9415,12.0177,44300.0
2008-04-22 10:45:00,14.19,14.22,14.15,14.22,26300.0,12.0177,12.0431,11.9839,12.0431,26300.0
2008-04-22 10:50:00,14.22,14.22,14.17,14.21,59900.0,12.0431,12.0431,12.0008,12.0347,59900.0
2008-04-22 10:55:00,14.22,14.28,14.17,14.28,69800.0,12.0431,12.094,12.0008,12.094,69800.0
2008-04-22 11:00:00,14.28,14.43,14.28,14.36,105000.0,12.094,12.221,12.094,12.1617,105000.0
2008-04-22 11:05:00,14.36,14.36,14.27,14.33,84900.0,12.1617,12.1617,12.0855,12.1363,84900.0
2008-04-22 11:10:00,14.33,14.36,14.31,14.33,34800.0,12.1363,12.1617,12.1194,12.1363,34800.0
2008-04-22 11:15:00,14.33,14.35,14.25,14.25,38700.0,12.1363,12.1532,12.0686,12.0686,38700.0
2008-04-22 11:20:00,14.25,14.31,14.2,14.2,32500.0,12.0686,12.1194,12.0262,12.0262,32500.0
2008-04-22 11:25:00,14.2,14.29,14.19,14.22,34900.0,12.0262,12.1024,12.0177,12.0431,34900.0
2008-04-22 11:30:00,14.22,14.25,14.2,14.2,33500.0,12.0431,12.0686,12.0262,12.0262,33500.0
2008-04-22 11:35:00,14.21,14.21,14.15,14.18,34100.0,12.0347,12.0347,11.9839,12.0093,34100.0
2008-04-22 11:40:00,14.18,14.23,14.15,14.17,27400.0,12.0093,12.0516,11.9839,12.0008,27400.0
2008-04-22 11:45:00,14.18,14.25,14.1,14.1,55500.0,12.0093,12.0686,11.9415,11.9415,55500.0
2008-04-22 11:50:00,14.1,14.16,14.05,14.09,73200.0,11.9415,11.9923,11.8992,11.933,73200.0
2008-04-22 11:55:00,14.1,14.13,14.06,14.13,21900.0,11.9415,11.9669,11.9076,11.9669,21900.0
2008-04-22 12:00:00,14.12,14.14,14.11,14.12,39600.0,11.9585,11.9754,11.95,11.9585,39600.0
2008-04-22 12:05:00,14.11,14.13,14.07,14.08,60600.0,11.95,11.9669,11.9161,11.9246,60600.0
2008-04-22 12:10:00,14.07,14.08,14.0,14.01,128800.0,11.9161,11.9246,11.8568,11.8653,128800.0
2008-04-22 12:15:00,14.01,14.01,13.95,13.97,87800.0,11.8653,11.8653,11.8145,11.8314,87800.0
2008-04-22 12:20:00,13.97,14.03,13.94,13.99,61500.0,11.8314,11.8822,11.806,11.8484,61500.0
2008-04-22 12:25:00,13.96,13.99,13.91,13.93,93600.0,11.8229,11.8484,11.7806,11.7975,93600.0
2008-04-22 12:30:00,13.92,14.0,13.92,13.95,88700.0,11.7891,11.8568,11.7891,11.8145,88700.0
2008-04-22 12:35:00,13.95,13.98,13.93,13.96,65000.0,11.8145,11.8399,11.7975,11.8229,65000.0
2008-04-22 12:40:00,13.96,14.04,13.94,13.94,49700.0,11.8229,11.8907,11.806,11.806,49700.0
2008-04-22 12:45:00,13.95,13.96,13.88,13.96,59000.0,11.8145,11.8229,11.7552,11.8229,59000.0
2008-04-22 12:50:00,13.96,13.96,13.87,13.93,30700.0,11.8229,11.8229,11.7467,11.7975,30700.0
2008-04-22 12:55:00,13.92,13.95,13.88,13.89,46300.0,11.7891,11.8145,11.7552,11.7637,46300.0
2008-04-22 13:00:00,13.89,13.93,13.87,13.89,56400.0,11.7637,11.7975,11.7467,11.7637,56400.0
2008-04-22 13:05:00,13.89,13.94,13.89,13.94,32600.0,11.7637,11.806,11.7637,11.806,32600.0
2008-04-22 13:10:00,13.93,13.96,13.91,13.93,28900.0,11.7975,11.8229,11.7806,11.7975,28900.0
2008-04-22 13:15:00,13.93,14.02,13.93,13.99,114200.0,11.7975,11.8738,11.7975,11.8484,114200.0
2008-04-22 13:20:00,13.99,14.0,13.98,14.0,41800.0,11.8484,11.8568,11.8399,11.8568,41800.0
2008-04-22 13:25:00,13.99,14.04,13.99,14.04,25600.0,11.8484,11.8907,11.8484,11.8907,25600.0
2008-04-22 13:30:00,14.02,14.03,13.97,13.98,41900.0,11.8738,11.8822,11.8314,11.8399,41900.0
2008-04-22 13:35:00,13.98,14.01,13.98,14.0,12400.0,11.8399,11.8653,11.8399,11.8568,12400.0
2008-04-22 13:40:00,14.0,14.01,13.97,13.98,45500.0,11.8568,11.8653,11.8314,11.8399,45500.0
2008-04-22 13:45:00,13.98,13.99,13.91,13.92,55400.0,11.8399,11.8484,11.7806,11.7891,55400.0
2008-04-22 13:50:00,13.91,13.95,13.9,13.94,55900.0,11.7806,11.8145,11.7721,11.806,55900.0
2008-04-22 13:55:00,13.94,13.94,13.9,13.92,20100.0,11.806,11.806,11.7721,11.7891,20100.0
2008-04-22 14:00:00,13.9,13.91,13.85,13.85,64900.0,11.7721,11.7806,11.7298,11.7298,64900.0
2008-04-22 14:05:00,13.85,13.89,13.85,13.87,121100.0,11.7298,11.7637,11.7298,11.7467,121100.0
2008-04-22 14:10:00,13.87,13.89,13.82,13.86,81800.0,11.7467,11.7637,11.7044,11.7383,81800.0
2008-04-22 14:15:00,13.86,13.88,13.78,13.8,77700.0,11.7383,11.7552,11.6705,11.6874,77700.0
2008-04-22 14:20:00,13.8,13.86,13.78,13.85,109200.0,11.6874,11.7383,11.6705,11.7298,109200.0
2008-04-22 14:25:00,13.85,13.88,13.78,13.79,105900.0,11.7298,11.7552,11.6705,11.679,105900.0
2008-04-22 14:30:00,13.79,13.88,13.79,13.82,59100.0,11.679,11.7552,11.679,11.7044,59100.0
2008-04-22 14:35:00,13.82,13.87,13.79,13.81,83500.0,11.7044,11.7467,11.679,11.6959,83500.0
2008-04-22 14:40:00,13.81,13.83,13.77,13.8,52300.0,11.6959,11.7128,11.662,11.6874,52300.0
2008-04-22 14:45:00,13.8,13.81,13.77,13.79,46900.0,11.6874,11.6959,11.662,11.679,46900.0
2008-04-22 14:50:00,13.78,13.8,13.72,13.74,83300.0,11.6705,11.6874,11.6197,11.6366,83300.0
2008-04-22 14:55:00,13.74,13.76,13.7,13.75,78300.0,11.6366,11.6536,11.6027,11.6451,78300.0
2008-04-22 15:00:00,13.75,13.76,13.72,13.74,79900.0,11.6451,11.6536,11.6197,11.6366,79900.0
2008-04-22 15:05:00,13.75,13.81,13.75,13.78,93200.0,11.6451,11.6959,11.6451,11.6705,93200.0
2008-04-22 15:10:00,13.78,13.83,13.78,13.8,58600.0,11.6705,11.7128,11.6705,11.6874,58600.0
2008-04-22 15:15:00,13.8,13.81,13.76,13.8,77100.0,11.6874,11.6959,11.6536,11.6874,77100.0
2008-04-22 15:20:00,13.81,13.81,13.77,13.79,62000.0,11.6959,11.6959,11.662,11.679,62000.0
2008-04-22 15:25:00,13.79,13.81,13.74,13.79,116800.0,11.679,11.6959,11.6366,11.679,116800.0
2008-04-22 15:30:00,13.79,13.81,13.76,13.76,102600.0,11.679,11.6959,11.6536,11.6536,102600.0
2008-04-22 15:35:00,13.77,13.77,13.73,13.73,65500.0,11.662,11.662,11.6282,11.6282,65500.0
2008-04-22 15:40:00,13.74,13.76,13.73,13.75,78300.0,11.6366,11.6536,11.6282,11.6451,78300.0
2008-04-22 15:45:00,13.74,13.86,13.74,13.85,188000.0,11.6366,11.7383,11.6366,11.7298,188000.0
2008-04-22 15:50:00,13.85,13.9,13.84,13.85,188700.0,11.7298,11.7721,11.7213,11.7298,188700.0
2008-04-22 15:55:00,13.85,13.85,13.73,13.79,440800.0,11.7298,11.7298,11.6282,11.679,440800.0
2008-04-23 09:30:00,13.99,13.99,13.66,13.79,85800.0,11.8484,11.8484,11.5689,11.679,85800.0
2008-04-23 09:35:00,13.79,13.85,13.57,13.62,118300.0,11.679,11.7298,11.4927,11.535,118300.0
2008-04-23 09:40:00,13.62,13.63,13.46,13.47,94700.0,11.535,11.5435,11.3995,11.408,94700.0
2008-04-23 09:45:00,13.46,13.46,13.36,13.42,140000.0,11.3995,11.3995,11.3148,11.3656,140000.0
2008-04-23 09:50:00,13.44,13.5,13.4,13.46,86900.0,11.3826,11.4334,11.3487,11.3995,86900.0
2008-04-23 09:55:00,13.44,13.46,13.37,13.38,96400.0,11.3826,11.3995,11.3233,11.3317,96400.0
2008-04-23 10:00:00,13.37,13.47,13.33,13.44,92100.0,11.3233,11.408,11.2894,11.3826,92100.0
2008-04-23 10:05:00,13.44,13.5,13.41,13.49,51400.0,11.3826,11.4334,11.3571,11.4249,51400.0
2008-04-23 10:10:00,13.48,13.5,13.41,13.43,30500.0,11.4164,11.4334,11.3571,11.3741,30500.0
2008-04-23 10:15:00,13.43,13.59,13.4,13.57,83300.0,11.3741,11.5096,11.3487,11.4927,83300.0
2008-04-23 10:20:00,13.57,13.6,13.49,13.53,50900.0,11.4927,11.5181,11.4249,11.4588,50900.0
2008-04-23 10:25:00,13.53,13.55,13.46,13.48,63500.0,11.4588,11.4757,11.3995,11.4164,63500.0
2008-04-23 10:30:00,13.49,13.54,13.46,13.49,54900.0,11.4249,11.4672,11.3995,11.4249,54900.0
2008-04-23 10:35:00,13.49,13.63,13.46,13.58,107400.0,11.4249,11.5435,11.3995,11.5011,107400.0
2008-04-23 10:40:00,13.58,13.63,13.46,13.46,46500.0,11.5011,11.5435,11.3995,11.3995,46500.0
2008-04-23 10:45:00,13.47,13.52,13.37,13.38,115700.0,11.408,11.4503,11.3233,11.3317,115700.0
2008-04-23 10:50:00,13.38,13.46,13.36,13.43,87900.0,11.3317,11.3995,11.3148,11.3741,87900.0
2008-04-23 10:55:00,13.44,13.45,13.31,13.32,82000.0,11.3826,11.391,11.2725,11.2809,82000.0
2008-04-23 11:00:00,13.35,13.36,13.3,13.31,66500.0,11.3063,11.3148,11.264,11.2725,66500.0
2008-04-23 11:05:00,13.33,13.34,13.22,13.23,66900.0,11.2894,11.2979,11.1962,11.2047,66900.0
2008-04-23 11:10:00,13.23,13.3,13.22,13.27,35500.0,11.2047,11.264,11.1962,11.2386,35500.0
2008-04-23 11:15:00,13.27,13.28,13.22,13.23,42500.0,11.2386,11.247,11.1962,11.2047,42500.0
2008-04-23 11:20:00,13.23,13.28,13.21,13.25,51700.0,11.2047,11.247,11.1878,11.2216,51700.0
2008-04-23 11:25:00,13.25,13.26,13.15,13.2,85300.0,11.2216,11.2301,11.1369,11.1793,85300.0
2008-04-23 11:30:00,13.19,13.2,13.16,13.17,71200.0,11.1708,11.1793,11.1454,11.1539,71200.0
2008-04-23 11:35:00,13.16,13.18,13.07,13.09,120600.0,11.1454,11.1624,11.0692,11.0861,120600.0
2008-04-23 11:40:00,13.1,13.1,13.09,13.1,96300.0,11.0946,11.0946,11.0861,11.0946,96300.0
2008-04-23 11:45:00,13.1,13.18,13.09,13.16,75700.0,11.0946,11.1624,11.0861,11.1454,75700.0
2008-04-23 11:50:00,13.16,13.17,13.1,13.14,36400.0,11.1454,11.1539,11.0946,11.1285,36400.0
2008-04-23 11:55:00,13.12,13.16,13.01,13.04,93700.0,11.1115,11.1454,11.0184,11.0438,93700.0
2008-04-23 12:00:00,13.04,13.04,13.0,13.0,71900.0,11.0438,11.0438,11.0099,11.0099,71900.0
2008-04-23 12:05:00,13.0,13.0,12.93,12.95,120000.0,11.0099,11.0099,10.9506,10.9676,120000.0
2008-04-23 12:10:00,12.96,12.98,12.88,12.96,143400.0,10.976,10.993,10.9083,10.976,143400.0
2008-04-23 12:15:00,12.96,13.0,12.93,12.94,82500.0,10.976,11.0099,10.9506,10.9591,82500.0
2008-04-23 12:20:00,12.94,12.94,12.82,12.84,56600.0,10.9591,10.9591,10.8575,10.8744,56600.0
2008-04-23 12:25:00,12.83,12.9,12.82,12.88,53700.0,10.8659,10.9252,10.8575,10.9083,53700.0
2008-04-23 12:30:00,12.88,12.92,12.82,12.82,53300.0,10.9083,10.9422,10.8575,10.8575,53300.0
2008-04-23 12:35:00,12.83,12.9,12.79,12.9,114900.0,10.8659,10.9252,10.8321,10.9252,114900.0
2008-04-23 12:40:00,12.9,13.01,12.9,12.99,155900.0,10.9252,11.0184,10.9252,11.0014,155900.0
2008-04-23 12:45:00,12.99,12.99,12.92,12.98,50000.0,11.0014,11.0014,10.9422,10.993,50000.0
2008-04-23 12:50:00,12.97,13.05,12.97,13.04,86000.0,10.9845,11.0523,10.9845,11.0438,86000.0
2008-04-23 12:55:00,13.04,13.06,13.02,13.06,40700.0,11.0438,11.0607,11.0268,11.0607,40700.0
2008-04-23 13:00:00,13.06,13.1,13.05,13.1,49800.0,11.0607,11.0946,11.0523,11.0946,49800.0
2008-04-23 13:05:00,13.1,13.1,13.06,13.08,47600.0,11.0946,11.0946,11.0607,11.0777,47600.0
2008-04-23 13:10:00,13.09,13.18,13.06,13.18,68500.0,11.0861,11.1624,11.0607,11.1624,68500.0
2008-04-23 13:15:00,13.18,13.19,13.15,13.17,82200.0,11.1624,11.1708,11.1369,11.1539,82200.0
2008-04-23 13:20:00,13.16,13.22,13.16,13.2,41700.0,11.1454,11.1962,11.1454,11.1793,41700.0
2008-04-23 13:25:00,13.21,13.25,13.19,13.24,47300.0,11.1878,11.2216,11.1708,11.2132,47300.0
2008-04-23 13:30:00,13.25,13.25,13.19,13.21,42400.0,11.2216,11.2216,11.1708,11.1878,42400.0
2008-04-23 13:35:00,13.2,13.21,13.13,13.17,119400.0,11.1793,11.1878,11.12,11.1539,119400.0
2008-04-23 13:40:00,13.17,13.17,13.07,13.1,44100.0,11.1539,11.1539,11.0692,11.0946,44100.0
2008-04-23 13:45:00,13.09,13.11,13.06,13.11,54100.0,11.0861,11.1031,11.0607,11.1031,54100.0
2008-04-23 13:50:00,13.11,13.15,13.09,13.13,37900.0,11.1031,11.1369,11.0861,11.12,37900.0
2008-04-23 13:55:00,13.12,13.13,13.04,13.1,96700.0,11.1115,11.12,11.0438,11.0946,96700.0
2008-04-23 14:00:00,13.1,13.12,13.06,13.07,66600.0,11.0946,11.1115,11.0607,11.0692,66600.0
2008-04-23 14:05:00,13.06,13.08,13.04,13.05,20400.0,11.0607,11.0777,11.0438,11.0523,20400.0
2008-04-23 14:10:00,13.05,13.14,13.04,13.09,62700.0,11.0523,11.1285,11.0438,11.0861,62700.0
2008-04-23 14:15:00,13.09,13.1,13.08,13.1,31000.0,11.0861,11.0946,11.0777,11.0946,31000.0
2008-04-23 14:20:00,13.1,13.1,13.03,13.03,49400.0,11.0946,11.0946,11.0353,11.0353,49400.0
2008-04-23 14:25:00,13.03,13.05,13.0,13.01,64400.0,11.0353,11.0523,11.0099,11.0184,64400.0
2008-04-23 14:30:00,13.01,13.09,13.0,13.09,149000.0,11.0184,11.0861,11.0099,11.0861,149000.0
2008-04-23 14:35:00,13.09,13.1,13.0,13.01,92900.0,11.0861,11.0946,11.0099,11.0184,92900.0
2008-04-23 14:40:00,13.01,13.07,13.0,13.07,70000.0,11.0184,11.0692,11.0099,11.0692,70000.0
2008-04-23 14:45:00,13.07,13.1,13.06,13.09,63500.0,11.0692,11.0946,11.0607,11.0861,63500.0
2008-04-23 14:50:00,13.1,13.15,13.09,13.14,106600.0,11.0946,11.1369,11.0861,11.1285,106600.0
2008-04-23 14:55:00,13.13,13.18,13.12,13.13,162100.0,11.12,11.1624,11.1115,11.12,162100.0
2008-04-23 15:00:00,13.14,13.2,13.1,13.2,71000.0,11.1285,11.1793,11.0946,11.1793,71000.0
2008-04-23 15:05:00,13.2,13.26,13.18,13.26,117400.0,11.1793,11.2301,11.1624,11.2301,117400.0
2008-04-23 15:10:00,13.25,13.27,13.24,13.25,105200.0,11.2216,11.2386,11.2132,11.2216,105200.0
2008-04-23 15:15:00,13.26,13.27,13.19,13.19,97500.0,11.2301,11.2386,11.1708,11.1708,97500.0
2008-04-23 15:20:00,13.19,13.2,13.17,13.19,38200.0,11.1708,11.1793,11.1539,11.1708,38200.0
2008-04-23 15:25:00,13.19,13.2,13.01,13.05,109400.0,11.1708,11.1793,11.0184,11.0523,109400.0
2008-04-23 15:30:00,13.05,13.11,13.02,13.09,197500.0,11.0523,11.1031,11.0268,11.0861,197500.0
2008-04-23 15:35:00,13.09,13.1,13.02,13.09,107900.0,11.0861,11.0946,11.0268,11.0861,107900.0
2008-04-23 15:40:00,13.08,13.1,13.04,13.07,91800.0,11.0777,11.0946,11.0438,11.0692,91800.0
2008-04-23 15:45:00,13.07,13.08,13.0,13.03,189600.0,11.0692,11.0777,11.0099,11.0353,189600.0
2008-04-23 15:50:00,13.03,13.05,13.0,13.04,207700.0,11.0353,11.0523,11.0099,11.0438,207700.0
2008-04-23 15:55:00,13.04,13.1,13.03,13.07,292900.0,11.0438,11.0946,11.0353,11.0692,292900.0
2008-04-24 09:30:00,12.99,13.65,12.99,13.65,263800.0,11.0014,11.5604,11.0014,11.5604,263800.0
2008-04-24 09:35:00,13.64,13.65,13.4,13.42,102000.0,11.5519,11.5604,11.3487,11.3656,102000.0
2008-04-24 09:40:00,13.42,13.48,13.26,13.46,116500.0,11.3656,11.4164,11.2301,11.3995,116500.0
2008-04-24 09:45:00,13.46,13.47,13.16,13.17,192900.0,11.3995,11.408,11.1454,11.1539,192900.0
2008-04-24 09:50:00,13.17,13.35,13.07,13.3,259000.0,11.1539,11.3063,11.0692,11.264,259000.0
2008-04-24 09:55:00,13.31,13.36,13.15,13.29,160400.0,11.2725,11.3148,11.1369,11.2555,160400.0
2008-04-24 10:00:00,13.32,13.32,12.98,12.99,240600.0,11.2809,11.2809,10.993,11.0014,240600.0
2008-04-24 10:05:00,13.0,13.2,12.95,13.1,153500.0,11.0099,11.1793,10.9676,11.0946,153500.0
2008-04-24 10:10:00,13.1,13.23,13.05,13.21,130200.0,11.0946,11.2047,11.0523,11.1878,130200.0
2008-04-24 10:15:00,13.2,13.21,13.15,13.2,77000.0,11.1793,11.1878,11.1369,11.1793,77000.0
2008-04-24 10:20:00,13.2,13.21,12.97,13.01,158800.0,11.1793,11.1878,10.9845,11.0184,158800.0
2008-04-24 10:25:00,13.01,13.09,12.95,13.02,146700.0,11.0184,11.0861,10.9676,11.0268,146700.0
2008-04-24 10:30:00,13.02,13.09,12.99,13.05,85800.0,11.0268,11.0861,11.0014,11.0523,85800.0
2008-04-24 10:35:00,13.06,13.25,13.05,13.24,142000.0,11.0607,11.2216,11.0523,11.2132,142000.0
2008-04-24 10:40:00,13.25,13.37,13.25,13.27,139600.0,11.2216,11.3233,11.2216,11.2386,139600.0
2008-04-24 10:45:00,13.27,13.31,13.24,13.27,211600.0,11.2386,11.2725,11.2132,11.2386,211600.0
2008-04-24 10:50:00,13.27,13.28,13.22,13.26,90100.0,11.2386,11.247,11.1962,11.2301,90100.0
2008-04-24 10:55:00,13.26,13.26,13.09,13.1,126700.0,11.2301,11.2301,11.0861,11.0946,126700.0
2008-04-24 11:00:00,13.09,13.14,13.05,13.14,56300.0,11.0861,11.1285,11.0523,11.1285,56300.0
2008-04-24 11:05:00,13.14,13.23,13.14,13.22,53400.0,11.1285,11.2047,11.1285,11.1962,53400.0
2008-04-24 11:10:00,13.23,13.36,13.22,13.36,107500.0,11.2047,11.3148,11.1962,11.3148,107500.0
2008-04-24 11:15:00,13.36,13.5,13.35,13.45,108700.0,11.3148,11.4334,11.3063,11.391,108700.0
2008-04-24 11:20:00,13.45,13.49,13.32,13.49,88700.0,11.391,11.4249,11.2809,11.4249,88700.0
2008-04-24 11:25:00,13.47,13.58,13.47,13.57,80100.0,11.408,11.5011,11.408,11.4927,80100.0
2008-04-24 11:30:00,13.57,13.65,13.54,13.6,101600.0,11.4927,11.5604,11.4672,11.5181,101600.0
2008-04-24 11:35:00,13.6,13.67,13.59,13.63,195900.0,11.5181,11.5773,11.5096,11.5435,195900.0
2008-04-24 11:40:00,13.62,13.64,13.55,13.59,67900.0,11.535,11.5519,11.4757,11.5096,67900.0
2008-04-24 11:45:00,13.6,13.63,13.53,13.58,57300.0,11.5181,11.5435,11.4588,11.5011,57300.0
2008-04-24 11:50:00,13.59,13.64,13.58,13.58,59800.0,11.5096,11.5519,11.5011,11.5011,59800.0
2008-04-24 11:55:00,13.57,13.59,13.55,13.58,24800.0,11.4927,11.5096,11.4757,11.5011,24800.0
2008-04-24 12:00:00,13.57,13.58,13.49,13.51,51700.0,11.4927,11.5011,11.4249,11.4418,51700.0
2008-04-24 12:05:00,13.51,13.53,13.47,13.51,130100.0,11.4418,11.4588,11.408,11.4418,130100.0
2008-04-24 12:10:00,13.51,13.51,13.46,13.5,85200.0,11.4418,11.4418,11.3995,11.4334,85200.0
2008-04-24 12:15:00,13.49,13.5,13.45,13.47,56300.0,11.4249,11.4334,11.391,11.408,56300.0
2008-04-24 12:20:00,13.48,13.48,13.44,13.45,32900.0,11.4164,11.4164,11.3826,11.391,32900.0
2008-04-24 12:25:00,13.45,13.45,13.39,13.39,66500.0,11.391,11.391,11.3402,11.3402,66500.0
2008-04-24 12:30:00,13.4,13.43,13.35,13.42,123000.0,11.3487,11.3741,11.3063,11.3656,123000.0
2008-04-24 12:35:00,13.43,13.5,13.39,13.5,64700.0,11.3741,11.4334,11.3402,11.4334,64700.0
2008-04-24 12:40:00,13.5,13.59,13.47,13.56,76300.0,11.4334,11.5096,11.408,11.4842,76300.0
2008-04-24 12:45:00,13.55,13.58,13.51,13.54,34100.0,11.4757,11.5011,11.4418,11.4672,34100.0
2008-04-24 12:50:00,13.54,13.55,13.49,13.5,42600.0,11.4672,11.4757,11.4249,11.4334,42600.0
2008-04-24 12:55:00,13.5,13.55,13.49,13.54,30100.0,11.4334,11.4757,11.4249,11.4672,30100.0
2008-04-24 13:00:00,13.54,13.6,13.53,13.57,28400.0,11.4672,11.5181,11.4588,11.4927,28400.0
2008-04-24 13:05:00,13.59,13.62,13.55,13.61,44600.0,11.5096,11.535,11.4757,11.5265,44600.0
2008-04-24 13:10:00,13.62,13.65,13.59,13.61,41100.0,11.535,11.5604,11.5096,11.5265,41100.0
2008-04-24 13:15:00,13.61,13.64,13.58,13.59,40400.0,11.5265,11.5519,11.5011,11.5096,40400.0
2008-04-24 13:20:00,13.59,13.65,13.58,13.6,36200.0,11.5096,11.5604,11.5011,11.5181,36200.0
2008-04-24 13:25:00,13.59,13.65,13.56,13.65,30800.0,11.5096,11.5604,11.4842,11.5604,30800.0
2008-04-24 13:30:00,13.65,13.73,13.64,13.73,66100.0,11.5604,11.6282,11.5519,11.6282,66100.0
2008-04-24 13:35:00,13.72,13.83,13.7,13.82,107200.0,11.6197,11.7128,11.6027,11.7044,107200.0
2008-04-24 13:40:00,13.82,13.89,13.82,13.88,78400.0,11.7044,11.7637,11.7044,11.7552,78400.0
2008-04-24 13:45:00,13.88,13.94,13.88,13.93,73800.0,11.7552,11.806,11.7552,11.7975,73800.0
2008-04-24 13:50:00,13.93,13.93,13.86,13.9,76700.0,11.7975,11.7975,11.7383,11.7721,76700.0
2008-04-24 13:55:00,13.9,13.95,13.88,13.93,66100.0,11.7721,11.8145,11.7552,11.7975,66100.0
2008-04-24 14:00:00,13.93,13.96,13.92,13.95,54700.0,11.7975,11.8229,11.7891,11.8145,54700.0
2008-04-24 14:05:00,13.96,14.09,13.95,14.07,169800.0,11.8229,11.933,11.8145,11.9161,169800.0
2008-04-24 14:10:00,14.06,14.08,14.02,14.08,88200.0,11.9076,11.9246,11.8738,11.9246,88200.0
2008-04-24 14:15:00,14.07,14.15,14.07,14.1,223300.0,11.9161,11.9839,11.9161,11.9415,223300.0
2008-04-24 14:20:00,14.1,14.17,14.09,14.16,140200.0,11.9415,12.0008,11.933,11.9923,140200.0
2008-04-24 14:25:00,14.17,14.17,14.06,14.09,195000.0,12.0008,12.0008,11.9076,11.933,195000.0
2008-04-24 14:30:00,14.09,14.1,13.94,13.96,147300.0,11.933,11.9415,11.806,11.8229,147300.0
2008-04-24 14:35:00,13.95,13.96,13.79,13.86,225800.0,11.8145,11.8229,11.679,11.7383,225800.0
2008-04-24 14:40:00,13.85,13.91,13.81,13.91,48700.0,11.7298,11.7806,11.6959,11.7806,48700.0
2008-04-24 14:45:00,13.91,13.99,13.9,13.94,99200.0,11.7806,11.8484,11.7721,11.806,99200.0
2008-04-24 14:50:00,13.95,13.95,13.87,13.91,106700.0,11.8145,11.8145,11.7467,11.7806,106700.0
2008-04-24 14:55:00,13.92,13.93,13.9,13.92,44300.0,11.7891,11.7975,11.7721,11.7891,44300.0
2008-04-24 15:00:00,13.91,13.96,13.9,13.95,61800.0,11.7806,11.8229,11.7721,11.8145,61800.0
2008-04-24 15:05:00,13.95,13.97,13.91,13.93,79600.0,11.8145,11.8314,11.7806,11.7975,79600.0
2008-04-24 15:10:00,13.93,13.96,13.83,13.87,109700.0,11.7975,11.8229,11.7128,11.7467,109700.0
2008-04-24 15:15:00,13.87,13.87,13.8,13.84,143100.0,11.7467,11.7467,11.6874,11.7213,143100.0
2008-04-24 15:20:00,13.84,13.88,13.77,13.77,95900.0,11.7213,11.7552,11.662,11.662,95900.0
2008-04-24 15:25:00,13.78,13.84,13.75,13.75,112600.0,11.6705,11.7213,11.6451,11.6451,112600.0
2008-04-24 15:30:00,13.75,13.8,13.72,13.8,79200.0,11.6451,11.6874,11.6197,11.6874,79200.0
2008-04-24 15:35:00,13.8,13.85,13.79,13.82,97600.0,11.6874,11.7298,11.679,11.7044,97600.0
2008-04-24 15:40:00,13.81,13.85,13.67,13.69,138900.0,11.6959,11.7298,11.5773,11.5943,138900.0
2008-04-24 15:45:00,13.68,13.86,13.66,13.82,136000.0,11.5858,11.7383,11.5689,11.7044,136000.0
2008-04-24 15:50:00,13.82,13.91,13.81,13.85,123200.0,11.7044,11.7806,11.6959,11.7298,123200.0
2008-04-24 15:55:00,13.86,13.91,13.82,13.82,186800.0,11.7383,11.7806,11.7044,11.7044,186800.0
2008-04-25 09:30:00,13.98,13.98,13.84,13.87,86200.0,11.8399,11.8399,11.7213,11.7467,86200.0
2008-04-25 09:35:00,13.87,13.87,13.7,13.74,115800.0,11.7467,11.7467,11.6027,11.6366,115800.0
2008-04-25 09:40:00,13.76,13.95,13.74,13.94,73100.0,11.6536,11.8145,11.6366,11.806,73100.0
2008-04-25 09:45:00,13.94,13.96,13.67,13.67,90000.0,11.806,11.8229,11.5773,11.5773,90000.0
2008-04-25 09:50:00,13.68,13.71,13.53,13.56,105500.0,11.5858,11.6112,11.4588,11.4842,105500.0
2008-04-25 09:55:00,13.55,13.62,13.51,13.62,126400.0,11.4757,11.535,11.4418,11.535,126400.0
2008-04-25 10:00:00,13.6,13.72,13.59,13.64,102700.0,11.5181,11.6197,11.5096,11.5519,102700.0
2008-04-25 10:05:00,13.64,13.79,13.64,13.78,62500.0,11.5519,11.679,11.5519,11.6705,62500.0
2008-04-25 10:10:00,13.77,13.86,13.73,13.83,50900.0,11.662,11.7383,11.6282,11.7128,50900.0
2008-04-25 10:15:00,13.83,13.87,13.72,13.79,49400.0,11.7128,11.7467,11.6197,11.679,49400.0
2008-04-25 10:20:00,13.8,13.87,13.77,13.8,90100.0,11.6874,11.7467,11.662,11.6874,90100.0
2008-04-25 10:25:00,13.8,13.8,13.64,13.65,55000.0,11.6874,11.6874,11.5519,11.5604,55000.0
2008-04-25 10:30:00,13.65,13.72,13.64,13.72,64600.0,11.5604,11.6197,11.5519,11.6197,64600.0
2008-04-25 10:35:00,13.71,13.71,13.58,13.58,71100.0,11.6112,11.6112,11.5011,11.5011,71100.0
2008-04-25 10:40:00,13.58,13.66,13.56,13.63,68800.0,11.5011,11.5689,11.4842,11.5435,68800.0
2008-04-25 10:45:00,13.62,13.73,13.61,13.62,108600.0,11.535,11.6282,11.5265,11.535,108600.0
2008-04-25 10:50:00,13.62,13.7,13.59,13.6,119100.0,11.535,11.6027,11.5096,11.5181,119100.0
2008-04-25 10:55:00,13.61,13.62,13.5,13.5,79000.0,11.5265,11.535,11.4334,11.4334,79000.0
2008-04-25 11:00:00,13.5,13.54,13.5,13.5,32000.0,11.4334,11.4672,11.4334,11.4334,32000.0
2008-04-25 11:05:00,13.51,13.52,13.46,13.46,56700.0,11.4418,11.4503,11.3995,11.3995,56700.0
2008-04-25 11:10:00,13.46,13.5,13.37,13.4,63600.0,11.3995,11.4334,11.3233,11.3487,63600.0
2008-04-25 11:15:00,13.39,13.4,13.3,13.31,67000.0,11.3402,11.3487,11.264,11.2725,67000.0
2008-04-25 11:20:00,13.3,13.34,13.29,13.31,78900.0,11.264,11.2979,11.2555,11.2725,78900.0
2008-04-25 11:25:00,13.31,13.45,13.31,13.45,54700.0,11.2725,11.391,11.2725,11.391,54700.0
2008-04-25 11:30:00,13.46,13.48,13.39,13.39,93700.0,11.3995,11.4164,11.3402,11.3402,93700.0
2008-04-25 11:35:00,13.39,13.42,13.35,13.4,63000.0,11.3402,11.3656,11.3063,11.3487,63000.0
2008-04-25 11:40:00,13.4,13.48,13.39,13.46,33800.0,11.3487,11.4164,11.3402,11.3995,33800.0
2008-04-25 11:45:00,13.48,13.57,13.47,13.55,71000.0,11.4164,11.4927,11.408,11.4757,71000.0
2008-04-25 11:50:00,13.54,13.55,13.47,13.51,52400.0,11.4672,11.4757,11.408,11.4418,52400.0
2008-04-25 11:55:00,13.52,13.65,13.46,13.64,160600.0,11.4503,11.5604,11.3995,11.5519,160600.0
2008-04-25 12:00:00,13.63,13.65,13.55,13.55,44900.0,11.5435,11.5604,11.4757,11.4757,44900.0
2008-04-25 12:05:00,13.55,13.6,13.53,13.54,48400.0,11.4757,11.5181,11.4588,11.4672,48400.0
2008-04-25 12:10:00,13.54,13.64,13.54,13.55,50400.0,11.4672,11.5519,11.4672,11.4757,50400.0
2008-04-25 12:15:00,13.55,13.59,13.53,13.56,48300.0,11.4757,11.5096,11.4588,11.4842,48300.0
2008-04-25 12:20:00,13.55,13.58,13.53,13.55,109500.0,11.4757,11.5011,11.4588,11.4757,109500.0
2008-04-25 12:25:00,13.55,13.57,13.51,13.51,74000.0,11.4757,11.4927,11.4418,11.4418,74000.0
2008-04-25 12:30:00,13.51,13.55,13.45,13.46,82900.0,11.4418,11.4757,11.391,11.3995,82900.0
2008-04-25 12:35:00,13.46,13.51,13.45,13.5,53600.0,11.3995,11.4418,11.391,11.4334,53600.0
2008-04-25 12:40:00,13.49,13.54,13.47,13.52,62500.0,11.4249,11.4672,11.408,11.4503,62500.0
2008-04-25 12:45:00,13.52,13.53,13.47,13.47,60000.0,11.4503,11.4588,11.408,11.408,60000.0
2008-04-25 12:50:00,13.47,13.47,13.4,13.43,39600.0,11.408,11.408,11.3487,11.3741,39600.0
2008-04-25 12:55:00,13.44,13.44,13.4,13.4,36000.0,11.3826,11.3826,11.3487,11.3487,36000.0
2008-04-25 13:00:00,13.4,13.45,13.4,13.45,35200.0,11.3487,11.391,11.3487,11.391,35200.0
2008-04-25 13:05:00,13.44,13.48,13.44,13.48,38600.0,11.3826,11.4164,11.3826,11.4164,38600.0
2008-04-25 13:10:00,13.48,13.48,13.43,13.45,25500.0,11.4164,11.4164,11.3741,11.391,25500.0
2008-04-25 13:15:00,13.44,13.44,13.4,13.42,45300.0,11.3826,11.3826,11.3487,11.3656,45300.0
2008-04-25 13:20:00,13.41,13.43,13.4,13.4,45200.0,11.3571,11.3741,11.3487,11.3487,45200.0
2008-04-25 13:25:00,13.4,13.45,13.4,13.44,50000.0,11.3487,11.391,11.3487,11.3826,50000.0
2008-04-25 13:30:00,13.44,13.44,13.38,13.43,66100.0,11.3826,11.3826,11.3317,11.3741,66100.0
2008-04-25 13:35:00,13.42,13.45,13.4,13.45,27100.0,11.3656,11.391,11.3487,11.391,27100.0
2008-04-25 13:40:00,13.45,13.49,13.45,13.49,28700.0,11.391,11.4249,11.391,11.4249,28700.0
2008-04-25 13:45:00,13.49,13.5,13.46,13.49,48000.0,11.4249,11.4334,11.3995,11.4249,48000.0
2008-04-25 13:50:00,13.5,13.5,13.46,13.46,44800.0,11.4334,11.4334,11.3995,11.3995,44800.0
2008-04-25 13:55:00,13.46,13.57,13.46,13.56,52000.0,11.3995,11.4927,11.3995,11.4842,52000.0
2008-04-25 14:00:00,13.56,13.58,13.54,13.58,40900.0,11.4842,11.5011,11.4672,11.5011,40900.0
2008-04-25 14:05:00,13.58,13.65,13.57,13.63,68300.0,11.5011,11.5604,11.4927,11.5435,68300.0
2008-04-25 14:10:00,13.63,13.64,13.59,13.59,39000.0,11.5435,11.5519,11.5096,11.5096,39000.0
2008-04-25 14:15:00,13.59,13.6,13.53,13.56,28200.0,11.5096,11.5181,11.4588,11.4842,28200.0
2008-04-25 14:20:00,13.56,13.57,13.5,13.5,58800.0,11.4842,11.4927,11.4334,11.4334,58800.0
2008-04-25 14:25:00,13.5,13.58,13.49,13.57,45900.0,11.4334,11.5011,11.4249,11.4927,45900.0
2008-04-25 14:30:00,13.58,13.61,13.57,13.59,47600.0,11.5011,11.5265,11.4927,11.5096,47600.0
2008-04-25 14:35:00,13.6,13.6,13.56,13.59,34800.0,11.5181,11.5181,11.4842,11.5096,34800.0
2008-04-25 14:40:00,13.59,13.6,13.57,13.6,43000.0,11.5096,11.5181,11.4927,11.5181,43000.0
2008-04-25 14:45:00,13.59,13.6,13.54,13.58,97700.0,11.5096,11.5181,11.4672,11.5011,97700.0
2008-04-25 14:50:00,13.58,13.6,13.55,13.58,70700.0,11.5011,11.5181,11.4757,11.5011,70700.0
2008-04-25 14:55:00,13.58,13.59,13.53,13.56,73700.0,11.5011,11.5096,11.4588,11.4842,73700.0
2008-04-25 15:00:00,13.57,13.63,13.54,13.61,123400.0,11.4927,11.5435,11.4672,11.5265,123400.0
2008-04-25 15:05:00,13.6,13.71,13.6,13.71,140800.0,11.5181,11.6112,11.5181,11.6112,140800.0
2008-04-25 15:10:00,13.71,13.73,13.66,13.71,121200.0,11.6112,11.6282,11.5689,11.6112,121200.0
2008-04-25 15:15:00,13.7,13.73,13.69,13.72,82700.0,11.6027,11.6282,11.5943,11.6197,82700.0
2008-04-25 15:20:00,13.73,13.79,13.71,13.72,91000.0,11.6282,11.679,11.6112,11.6197,91000.0
2008-04-25 15:25:00,13.73,13.73,13.63,13.64,118100.0,11.6282,11.6282,11.5435,11.5519,118100.0
2008-04-25 15:30:00,13.65,13.69,13.63,13.69,68500.0,11.5604,11.5943,11.5435,11.5943,68500.0
2008-04-25 15:35:00,13.69,13.69,13.65,13.69,71600.0,11.5943,11.5943,11.5604,11.5943,71600.0
2008-04-25 15:40:00,13.68,13.68,13.63,13.67,110900.0,11.5858,11.5858,11.5435,11.5773,110900.0
2008-04-25 15:45:00,13.67,13.7,13.63,13.68,112100.0,11.5773,11.6027,11.5435,11.5858,112100.0
2008-04-25 15:50:00,13.67,13.73,13.63,13.65,144700.0,11.5773,11.6282,11.5435,11.5604,144700.0
2008-04-25 15:55:00,13.65,13.69,13.61,13.69,124500.0,11.5604,11.5943,11.5265,11.5943,124500.0
2008-04-28 09:30:00,13.66,13.66,13.5,13.56,44600.0,11.5689,11.5689,11.4334,11.4842,44600.0
2008-04-28 09:35:00,13.54,13.55,13.4,13.42,72800.0,11.4672,11.4757,11.3487,11.3656,72800.0
2008-04-28 09:40:00,13.42,13.46,13.4,13.41,53500.0,11.3656,11.3995,11.3487,11.3571,53500.0
2008-04-28 09:45:00,13.41,13.43,13.34,13.36,66000.0,11.3571,11.3741,11.2979,11.3148,66000.0
2008-04-28 09:50:00,13.37,13.37,13.32,13.35,81800.0,11.3233,11.3233,11.2809,11.3063,81800.0
2008-04-28 09:55:00,13.36,13.6,13.35,13.59,83700.0,11.3148,11.5181,11.3063,11.5096,83700.0
2008-04-28 10:00:00,13.59,13.62,13.46,13.51,66000.0,11.5096,11.535,11.3995,11.4418,66000.0
2008-04-28 10:05:00,13.52,13.53,13.45,13.46,45500.0,11.4503,11.4588,11.391,11.3995,45500.0
2008-04-28 10:10:00,13.46,13.59,13.45,13.56,55200.0,11.3995,11.5096,11.391,11.4842,55200.0
2008-04-28 10:15:00,13.56,13.57,13.52,13.52,24900.0,11.4842,11.4927,11.4503,11.4503,24900.0
2008-04-28 10:20:00,13.52,13.54,13.49,13.52,52000.0,11.4503,11.4672,11.4249,11.4503,52000.0
2008-04-28 10:25:00,13.53,13.53,13.48,13.49,24200.0,11.4588,11.4588,11.4164,11.4249,24200.0
2008-04-28 10:30:00,13.49,13.58,13.48,13.58,39900.0,11.4249,11.5011,11.4164,11.5011,39900.0
2008-04-28 10:35:00,13.58,13.6,13.57,13.6,50100.0,11.5011,11.5181,11.4927,11.5181,50100.0
2008-04-28 10:40:00,13.59,13.6,13.58,13.59,24200.0,11.5096,11.5181,11.5011,11.5096,24200.0
2008-04-28 10:45:00,13.58,13.61,13.57,13.57,19900.0,11.5011,11.5265,11.4927,11.4927,19900.0
2008-04-28 10:50:00,13.57,13.65,13.57,13.65,48300.0,11.4927,11.5604,11.4927,11.5604,48300.0
2008-04-28 10:55:00,13.64,13.88,13.64,13.85,143100.0,11.5519,11.7552,11.5519,11.7298,143100.0
2008-04-28 11:00:00,13.84,13.9,13.77,13.8,89700.0,11.7213,11.7721,11.662,11.6874,89700.0
2008-04-28 11:05:00,13.81,13.83,13.75,13.75,22900.0,11.6959,11.7128,11.6451,11.6451,22900.0
2008-04-28 11:10:00,13.75,13.76,13.7,13.72,38700.0,11.6451,11.6536,11.6027,11.6197,38700.0
2008-04-28 11:15:00,13.71,13.72,13.65,13.66,49600.0,11.6112,11.6197,11.5604,11.5689,49600.0
2008-04-28 11:20:00,13.67,13.75,13.67,13.73,35500.0,11.5773,11.6451,11.5773,11.6282,35500.0
2008-04-28 11:25:00,13.72,13.75,13.72,13.74,37600.0,11.6197,11.6451,11.6197,11.6366,37600.0
2008-04-28 11:30:00,13.73,13.75,13.7,13.75,33900.0,11.6282,11.6451,11.6027,11.6451,33900.0
2008-04-28 11:35:00,13.74,13.8,13.73,13.79,39900.0,11.6366,11.6874,11.6282,11.679,39900.0
2008-04-28 11:40:00,13.79,13.82,13.78,13.81,26600.0,11.679,11.7044,11.6705,11.6959,26600.0
2008-04-28 11:45:00,13.82,13.84,13.77,13.78,48300.0,11.7044,11.7213,11.662,11.6705,48300.0
2008-04-28 11:50:00,13.79,13.83,13.77,13.81,45900.0,11.679,11.7128,11.662,11.6959,45900.0
2008-04-28 11:55:00,13.81,13.82,13.78,13.79,20800.0,11.6959,11.7044,11.6705,11.679,20800.0
2008-04-28 12:00:00,13.8,13.88,13.77,13.86,72600.0,11.6874,11.7552,11.662,11.7383,72600.0
2008-04-28 12:05:00,13.85,13.89,13.84,13.88,26900.0,11.7298,11.7637,11.7213,11.7552,26900.0
2008-04-28 12:10:00,13.88,13.9,13.86,13.89,28300.0,11.7552,11.7721,11.7383,11.7637,28300.0
2008-04-28 12:15:00,13.89,13.9,13.88,13.89,32400.0,11.7637,11.7721,11.7552,11.7637,32400.0
2008-04-28 12:20:00,13.9,13.9,13.87,13.88,34500.0,11.7721,11.7721,11.7467,11.7552,34500.0
2008-04-28 12:25:00,13.87,13.92,13.86,13.91,51200.0,11.7467,11.7891,11.7383,11.7806,51200.0
2008-04-28 12:30:00,13.91,13.94,13.9,13.91,27300.0,11.7806,11.806,11.7721,11.7806,27300.0
2008-04-28 12:35:00,13.91,13.94,13.91,13.92,31400.0,11.7806,11.806,11.7806,11.7891,31400.0
2008-04-28 12:40:00,13.91,13.94,13.91,13.94,25600.0,11.7806,11.806,11.7806,11.806,25600.0
2008-04-28 12:45:00,13.94,13.99,13.91,13.98,85500.0,11.806,11.8484,11.7806,11.8399,85500.0
2008-04-28 12:50:00,13.99,13.99,13.92,13.97,36500.0,11.8484,11.8484,11.7891,11.8314,36500.0
2008-04-28 12:55:00,13.97,13.99,13.96,13.97,29600.0,11.8314,11.8484,11.8229,11.8314,29600.0
2008-04-28 13:00:00,13.98,14.0,13.97,13.99,19200.0,11.8399,11.8568,11.8314,11.8484,19200.0
2008-04-28 13:05:00,13.99,14.03,13.98,14.01,50500.0,11.8484,11.8822,11.8399,11.8653,50500.0
2008-04-28 13:10:00,14.02,14.03,13.99,13.99,23400.0,11.8738,11.8822,11.8484,11.8484,23400.0
2008-04-28 13:15:00,13.99,14.0,13.93,13.97,64100.0,11.8484,11.8568,11.7975,11.8314,64100.0
2008-04-28 13:20:00,13.96,14.05,13.96,14.04,34700.0,11.8229,11.8992,11.8229,11.8907,34700.0
2008-04-28 13:25:00,14.04,14.16,14.04,14.16,116900.0,11.8907,11.9923,11.8907,11.9923,116900.0
2008-04-28 13:30:00,14.16,14.25,14.16,14.22,88000.0,11.9923,12.0686,11.9923,12.0431,88000.0
2008-04-28 13:35:00,14.21,14.27,14.19,14.24,75400.0,12.0347,12.0855,12.0177,12.0601,75400.0
2008-04-28 13:40:00,14.24,14.29,14.24,14.29,55300.0,12.0601,12.1024,12.0601,12.1024,55300.0
2008-04-28 13:45:00,14.29,14.3,14.25,14.27,60100.0,12.1024,12.1109,12.0686,12.0855,60100.0
2008-04-28 13:50:00,14.27,14.29,14.25,14.28,75800.0,12.0855,12.1024,12.0686,12.094,75800.0
2008-04-28 13:55:00,14.29,14.34,14.28,14.33,37200.0,12.1024,12.1448,12.094,12.1363,37200.0
2008-04-28 14:00:00,14.33,14.39,14.32,14.34,92100.0,12.1363,12.1871,12.1278,12.1448,92100.0
2008-04-28 14:05:00,14.34,14.36,14.31,14.36,120800.0,12.1448,12.1617,12.1194,12.1617,120800.0
2008-04-28 14:10:00,14.36,14.36,14.33,14.33,100500.0,12.1617,12.1617,12.1363,12.1363,100500.0
2008-04-28 14:15:00,14.33,14.37,14.33,14.33,79200.0,12.1363,12.1702,12.1363,12.1363,79200.0
2008-04-28 14:20:00,14.33,14.37,14.31,14.36,86800.0,12.1363,12.1702,12.1194,12.1617,86800.0
2008-04-28 14:25:00,14.37,14.37,14.31,14.31,65500.0,12.1702,12.1702,12.1194,12.1194,65500.0
2008-04-28 14:30:00,14.31,14.35,14.3,14.34,101300.0,12.1194,12.1532,12.1109,12.1448,101300.0
2008-04-28 14:35:00,14.35,14.44,14.34,14.43,109500.0,12.1532,12.2295,12.1448,12.221,109500.0
2008-04-28 14:40:00,14.42,14.47,14.42,14.44,85700.0,12.2125,12.2549,12.2125,12.2295,85700.0
2008-04-28 14:45:00,14.43,14.44,14.34,14.35,63300.0,12.221,12.2295,12.1448,12.1532,63300.0
2008-04-28 14:50:00,14.34,14.36,14.33,14.33,57400.0,12.1448,12.1617,12.1363,12.1363,57400.0
2008-04-28 14:55:00,14.33,14.35,14.3,14.31,43900.0,12.1363,12.1532,12.1109,12.1194,43900.0
2008-04-28 15:00:00,14.32,14.33,14.29,14.32,80800.0,12.1278,12.1363,12.1024,12.1278,80800.0
2008-04-28 15:05:00,14.32,14.34,14.29,14.3,103900.0,12.1278,12.1448,12.1024,12.1109,103900.0
2008-04-28 15:10:00,14.29,14.33,14.29,14.32,57300.0,12.1024,12.1363,12.1024,12.1278,57300.0
2008-04-28 15:15:00,14.32,14.33,14.29,14.3,67400.0,12.1278,12.1363,12.1024,12.1109,67400.0
2008-04-28 15:20:00,14.3,14.37,14.29,14.35,118100.0,12.1109,12.1702,12.1024,12.1532,118100.0
2008-04-28 15:25:00,14.35,14.35,14.24,14.25,116400.0,12.1532,12.1532,12.0601,12.0686,116400.0
2008-04-28 15:30:00,14.25,14.25,14.16,14.17,132200.0,12.0686,12.0686,11.9923,12.0008,132200.0
2008-04-28 15:35:00,14.17,14.24,14.17,14.23,60600.0,12.0008,12.0601,12.0008,12.0516,60600.0
2008-04-28 15:40:00,14.23,14.24,14.19,14.21,45400.0,12.0516,12.0601,12.0177,12.0347,45400.0
2008-04-28 15:45:00,14.21,14.21,14.13,14.14,68300.0,12.0347,12.0347,11.9669,11.9754,68300.0
2008-04-28 15:50:00,14.14,14.2,14.13,14.16,132900.0,11.9754,12.0262,11.9669,11.9923,132900.0
2008-04-28 15:55:00,14.16,14.24,14.14,14.2,126700.0,11.9923,12.0601,11.9754,12.0262,126700.0
2008-04-29 09:30:00,14.19,14.22,14.12,14.2,83900.0,12.0177,12.0431,11.9585,12.0262,83900.0
2008-04-29 09:35:00,14.2,14.3,14.14,14.18,74400.0,12.0262,12.1109,11.9754,12.0093,74400.0
2008-04-29 09:40:00,14.18,14.19,14.01,14.03,78500.0,12.0093,12.0177,11.8653,11.8822,78500.0
2008-04-29 09:45:00,14.03,14.16,14.03,14.1,164500.0,11.8822,11.9923,11.8822,11.9415,164500.0
2008-04-29 09:50:00,14.11,14.11,13.87,13.87,198300.0,11.95,11.95,11.7467,11.7467,198300.0
2008-04-29 09:55:00,13.87,13.89,13.85,13.86,117900.0,11.7467,11.7637,11.7298,11.7383,117900.0
2008-04-29 10:00:00,13.86,13.94,13.72,13.74,194700.0,11.7383,11.806,11.6197,11.6366,194700.0
2008-04-29 10:05:00,13.75,13.82,13.74,13.79,66600.0,11.6451,11.7044,11.6366,11.679,66600.0
2008-04-29 10:10:00,13.79,13.79,13.71,13.74,75700.0,11.679,11.679,11.6112,11.6366,75700.0
2008-04-29 10:15:00,13.74,13.77,13.71,13.75,77400.0,11.6366,11.662,11.6112,11.6451,77400.0
2008-04-29 10:20:00,13.75,13.75,13.72,13.72,47900.0,11.6451,11.6451,11.6197,11.6197,47900.0
2008-04-29 10:25:00,13.73,13.73,13.62,13.62,140600.0,11.6282,11.6282,11.535,11.535,140600.0
2008-04-29 10:30:00,13.62,13.66,13.56,13.66,106700.0,11.535,11.5689,11.4842,11.5689,106700.0
2008-04-29 10:35:00,13.66,13.72,13.66,13.71,59900.0,11.5689,11.6197,11.5689,11.6112,59900.0
2008-04-29 10:40:00,13.71,13.74,13.68,13.74,60700.0,11.6112,11.6366,11.5858,11.6366,60700.0
2008-04-29 10:45:00,13.73,13.73,13.66,13.67,73800.0,11.6282,11.6282,11.5689,11.5773,73800.0
2008-04-29 10:50:00,13.67,13.75,13.67,13.75,57800.0,11.5773,11.6451,11.5773,11.6451,57800.0
2008-04-29 10:55:00,13.74,13.78,13.74,13.77,52400.0,11.6366,11.6705,11.6366,11.662,52400.0
2008-04-29 11:00:00,13.76,13.76,13.74,13.74,29400.0,11.6536,11.6536,11.6366,11.6366,29400.0
2008-04-29 11:05:00,13.75,13.8,13.73,13.8,44500.0,11.6451,11.6874,11.6282,11.6874,44500.0
2008-04-29 11:10:00,13.8,13.85,13.79,13.85,63900.0,11.6874,11.7298,11.679,11.7298,63900.0
2008-04-29 11:15:00,13.83,13.85,13.8,13.82,45400.0,11.7128,11.7298,11.6874,11.7044,45400.0
2008-04-29 11:20:00,13.82,13.84,13.78,13.78,36000.0,11.7044,11.7213,11.6705,11.6705,36000.0
2008-04-29 11:25:00,13.79,13.84,13.79,13.83,26200.0,11.679,11.7213,11.679,11.7128,26200.0
2008-04-29 11:30:00,13.83,13.88,13.83,13.87,59400.0,11.7128,11.7552,11.7128,11.7467,59400.0
2008-04-29 11:35:00,13.88,13.92,13.86,13.91,47100.0,11.7552,11.7891,11.7383,11.7806,47100.0
2008-04-29 11:40:00,13.92,13.93,13.88,13.89,54800.0,11.7891,11.7975,11.7552,11.7637,54800.0
2008-04-29 11:45:00,13.89,13.91,13.81,13.86,79600.0,11.7637,11.7806,11.6959,11.7383,79600.0
2008-04-29 11:50:00,13.86,13.9,13.85,13.86,27600.0,11.7383,11.7721,11.7298,11.7383,27600.0
2008-04-29 11:55:00,13.86,13.87,13.84,13.86,51200.0,11.7383,11.7467,11.7213,11.7383,51200.0
2008-04-29 12:00:00,13.86,13.91,13.84,13.87,89000.0,11.7383,11.7806,11.7213,11.7467,89000.0
2008-04-29 12:05:00,13.87,13.89,13.86,13.87,33100.0,11.7467,11.7637,11.7383,11.7467,33100.0
2008-04-29 12:10:00,13.86,13.87,13.84,13.86,28600.0,11.7383,11.7467,11.7213,11.7383,28600.0
2008-04-29 12:15:00,13.86,13.86,13.83,13.84,16600.0,11.7383,11.7383,11.7128,11.7213,16600.0
2008-04-29 12:20:00,13.83,13.84,13.81,13.83,37300.0,11.7128,11.7213,11.6959,11.7128,37300.0
2008-04-29 12:25:00,13.84,13.86,13.83,13.86,19900.0,11.7213,11.7383,11.7128,11.7383,19900.0
2008-04-29 12:30:00,13.86,13.9,13.86,13.89,38700.0,11.7383,11.7721,11.7383,11.7637,38700.0
2008-04-29 12:35:00,13.89,13.9,13.86,13.88,22400.0,11.7637,11.7721,11.7383,11.7552,22400.0
2008-04-29 12:40:00,13.88,13.97,13.88,13.96,55000.0,11.7552,11.8314,11.7552,11.8229,55000.0
2008-04-29 12:45:00,13.96,14.01,13.95,13.96,37300.0,11.8229,11.8653,11.8145,11.8229,37300.0
2008-04-29 12:50:00,13.97,13.97,13.89,13.89,54600.0,11.8314,11.8314,11.7637,11.7637,54600.0
2008-04-29 12:55:00,13.89,13.89,13.86,13.88,21200.0,11.7637,11.7637,11.7383,11.7552,21200.0
2008-04-29 13:00:00,13.88,13.88,13.84,13.84,31400.0,11.7552,11.7552,11.7213,11.7213,31400.0
2008-04-29 13:05:00,13.84,13.89,13.84,13.88,23700.0,11.7213,11.7637,11.7213,11.7552,23700.0
2008-04-29 13:10:00,13.89,13.92,13.88,13.9,21000.0,11.7637,11.7891,11.7552,11.7721,21000.0
2008-04-29 13:15:00,13.91,13.93,13.9,13.93,19700.0,11.7806,11.7975,11.7721,11.7975,19700.0
2008-04-29 13:20:00,13.93,13.97,13.91,13.91,28600.0,11.7975,11.8314,11.7806,11.7806,28600.0
2008-04-29 13:25:00,13.91,13.92,13.9,13.91,17500.0,11.7806,11.7891,11.7721,11.7806,17500.0
2008-04-29 13:30:00,13.91,13.92,13.9,13.91,19300.0,11.7806,11.7891,11.7721,11.7806,19300.0
2008-04-29 13:35:00,13.91,13.96,13.88,13.95,60000.0,11.7806,11.8229,11.7552,11.8145,60000.0
2008-04-29 13:40:00,13.95,13.96,13.91,13.91,33700.0,11.8145,11.8229,11.7806,11.7806,33700.0
2008-04-29 13:45:00,13.9,13.92,13.9,13.92,33700.0,11.7721,11.7891,11.7721,11.7891,33700.0
2008-04-29 13:50:00,13.92,13.94,13.92,13.92,37000.0,11.7891,11.806,11.7891,11.7891,37000.0
2008-04-29 13:55:00,13.92,13.98,13.92,13.97,49600.0,11.7891,11.8399,11.7891,11.8314,49600.0
2008-04-29 14:00:00,13.96,13.97,13.93,13.93,24000.0,11.8229,11.8314,11.7975,11.7975,24000.0
2008-04-29 14:05:00,13.93,13.95,13.93,13.94,25900.0,11.7975,11.8145,11.7975,11.806,25900.0
2008-04-29 14:10:00,13.93,13.98,13.9,13.91,55100.0,11.7975,11.8399,11.7721,11.7806,55100.0
2008-04-29 14:15:00,13.91,13.91,13.88,13.9,53900.0,11.7806,11.7806,11.7552,11.7721,53900.0
2008-04-29 14:20:00,13.89,13.9,13.87,13.87,46600.0,11.7637,11.7721,11.7467,11.7467,46600.0
2008-04-29 14:25:00,13.87,13.89,13.85,13.87,83800.0,11.7467,11.7637,11.7298,11.7467,83800.0
2008-04-29 14:30:00,13.87,13.9,13.85,13.86,79500.0,11.7467,11.7721,11.7298,11.7383,79500.0
2008-04-29 14:35:00,13.86,13.87,13.84,13.84,44800.0,11.7383,11.7467,11.7213,11.7213,44800.0
2008-04-29 14:40:00,13.84,13.89,13.83,13.89,44200.0,11.7213,11.7637,11.7128,11.7637,44200.0
2008-04-29 14:45:00,13.89,13.93,13.89,13.91,70100.0,11.7637,11.7975,11.7637,11.7806,70100.0
2008-04-29 14:50:00,13.91,13.92,13.9,13.9,44200.0,11.7806,11.7891,11.7721,11.7721,44200.0
2008-04-29 14:55:00,13.91,13.91,13.86,13.86,53600.0,11.7806,11.7806,11.7383,11.7383,53600.0
2008-04-29 15:00:00,13.86,13.88,13.85,13.85,68600.0,11.7383,11.7552,11.7298,11.7298,68600.0
2008-04-29 15:05:00,13.85,13.91,13.85,13.91,128500.0,11.7298,11.7806,11.7298,11.7806,128500.0
2008-04-29 15:10:00,13.91,13.92,13.88,13.88,40100.0,11.7806,11.7891,11.7552,11.7552,40100.0
2008-04-29 15:15:00,13.88,13.89,13.86,13.86,44400.0,11.7552,11.7637,11.7383,11.7383,44400.0
2008-04-29 15:20:00,13.86,13.87,13.82,13.82,64500.0,11.7383,11.7467,11.7044,11.7044,64500.0
2008-04-29 15:25:00,13.82,13.83,13.8,13.81,111200.0,11.7044,11.7128,11.6874,11.6959,111200.0
2008-04-29 15:30:00,13.81,13.81,13.79,13.81,76400.0,11.6959,11.6959,11.679,11.6959,76400.0
2008-04-29 15:35:00,13.81,13.82,13.77,13.78,105100.0,11.6959,11.7044,11.662,11.6705,105100.0
2008-04-29 15:40:00,13.77,13.79,13.76,13.76,109800.0,11.662,11.679,11.6536,11.6536,109800.0
2008-04-29 15:45:00,13.76,13.78,13.75,13.78,102100.0,11.6536,11.6705,11.6451,11.6705,102100.0
2008-04-29 15:50:00,13.77,13.78,13.73,13.74,136000.0,11.662,11.6705,11.6282,11.6366,136000.0
2008-04-29 15:55:00,13.74,13.81,13.73,13.8,160700.0,11.6366,11.6959,11.6282,11.6874,160700.0
2008-04-30 09:30:00,13.8,13.81,13.76,13.81,31200.0,11.6874,11.6959,11.6536,11.6959,31200.0
2008-04-30 09:35:00,13.81,13.81,13.64,13.69,66600.0,11.6959,11.6959,11.5519,11.5943,66600.0
2008-04-30 09:40:00,13.69,13.71,13.6,13.63,103500.0,11.5943,11.6112,11.5181,11.5435,103500.0
2008-04-30 09:45:00,13.64,13.79,13.64,13.79,66100.0,11.5519,11.679,11.5519,11.679,66100.0
2008-04-30 09:50:00,13.78,13.8,13.69,13.7,39900.0,11.6705,11.6874,11.5943,11.6027,39900.0
2008-04-30 09:55:00,13.7,13.71,13.53,13.58,99100.0,11.6027,11.6112,11.4588,11.5011,99100.0
2008-04-30 10:00:00,13.57,13.69,13.56,13.63,53600.0,11.4927,11.5943,11.4842,11.5435,53600.0
2008-04-30 10:05:00,13.63,13.68,13.61,13.68,36000.0,11.5435,11.5858,11.5265,11.5858,36000.0
2008-04-30 10:10:00,13.67,13.68,13.55,13.55,145500.0,11.5773,11.5858,11.4757,11.4757,145500.0
2008-04-30 10:15:00,13.55,13.57,13.49,13.5,54300.0,11.4757,11.4927,11.4249,11.4334,54300.0
2008-04-30 10:20:00,13.5,13.57,13.49,13.53,67500.0,11.4334,11.4927,11.4249,11.4588,67500.0
2008-04-30 10:25:00,13.52,13.53,13.48,13.52,57700.0,11.4503,11.4588,11.4164,11.4503,57700.0
2008-04-30 10:30:00,13.52,13.61,13.5,13.5,92000.0,11.4503,11.5265,11.4334,11.4334,92000.0
2008-04-30 10:35:00,13.52,13.52,13.41,13.42,62200.0,11.4503,11.4503,11.3571,11.3656,62200.0
2008-04-30 10:40:00,13.41,13.45,13.4,13.44,61500.0,11.3571,11.391,11.3487,11.3826,61500.0
2008-04-30 10:45:00,13.44,13.44,13.36,13.37,76600.0,11.3826,11.3826,11.3148,11.3233,76600.0
2008-04-30 10:50:00,13.37,13.41,13.35,13.36,76100.0,11.3233,11.3571,11.3063,11.3148,76100.0
2008-04-30 10:55:00,13.36,13.38,13.34,13.36,62800.0,11.3148,11.3317,11.2979,11.3148,62800.0
2008-04-30 11:00:00,13.37,13.44,13.34,13.42,58300.0,11.3233,11.3826,11.2979,11.3656,58300.0
2008-04-30 11:05:00,13.41,13.41,13.33,13.37,48100.0,11.3571,11.3571,11.2894,11.3233,48100.0
2008-04-30 11:10:00,13.35,13.43,13.35,13.41,28700.0,11.3063,11.3741,11.3063,11.3571,28700.0
2008-04-30 11:15:00,13.42,13.43,13.4,13.4,26000.0,11.3656,11.3741,11.3487,11.3487,26000.0
2008-04-30 11:20:00,13.41,13.42,13.4,13.42,71900.0,11.3571,11.3656,11.3487,11.3656,71900.0
2008-04-30 11:25:00,13.41,13.45,13.41,13.42,75500.0,11.3571,11.391,11.3571,11.3656,75500.0
2008-04-30 11:30:00,13.41,13.44,13.41,13.41,23600.0,11.3571,11.3826,11.3571,11.3571,23600.0
2008-04-30 11:35:00,13.42,13.47,13.42,13.46,26300.0,11.3656,11.408,11.3656,11.3995,26300.0
2008-04-30 11:40:00,13.47,13.5,13.46,13.49,64600.0,11.408,11.4334,11.3995,11.4249,64600.0
2008-04-30 11:45:00,13.5,13.52,13.44,13.52,39500.0,11.4334,11.4503,11.3826,11.4503,39500.0
2008-04-30 11:50:00,13.51,13.52,13.47,13.51,44100.0,11.4418,11.4503,11.408,11.4418,44100.0
2008-04-30 11:55:00,13.51,13.51,13.47,13.48,30100.0,11.4418,11.4418,11.408,11.4164,30100.0
2008-04-30 12:00:00,13.48,13.49,13.45,13.49,38700.0,11.4164,11.4249,11.391,11.4249,38700.0
2008-04-30 12:05:00,13.48,13.52,13.45,13.51,58200.0,11.4164,11.4503,11.391,11.4418,58200.0
2008-04-30 12:10:00,13.51,13.52,13.45,13.5,30100.0,11.4418,11.4503,11.391,11.4334,30100.0
2008-04-30 12:15:00,13.5,13.52,13.48,13.49,27500.0,11.4334,11.4503,11.4164,11.4249,27500.0
2008-04-30 12:20:00,13.5,13.52,13.48,13.52,20300.0,11.4334,11.4503,11.4164,11.4503,20300.0
2008-04-30 12:25:00,13.51,13.57,13.51,13.57,48900.0,11.4418,11.4927,11.4418,11.4927,48900.0
2008-04-30 12:30:00,13.56,13.57,13.5,13.53,74100.0,11.4842,11.4927,11.4334,11.4588,74100.0
2008-04-30 12:35:00,13.52,13.53,13.51,13.51,22900.0,11.4503,11.4588,11.4418,11.4418,22900.0
2008-04-30 12:40:00,13.51,13.55,13.5,13.55,38700.0,11.4418,11.4757,11.4334,11.4757,38700.0
2008-04-30 12:45:00,13.54,13.54,13.49,13.52,62600.0,11.4672,11.4672,11.4249,11.4503,62600.0
2008-04-30 12:50:00,13.52,13.52,13.47,13.47,32400.0,11.4503,11.4503,11.408,11.408,32400.0
2008-04-30 12:55:00,13.47,13.49,13.45,13.46,22600.0,11.408,11.4249,11.391,11.3995,22600.0
2008-04-30 13:00:00,13.47,13.48,13.46,13.48,17200.0,11.408,11.4164,11.3995,11.4164,17200.0
2008-04-30 13:05:00,13.48,13.5,13.48,13.5,13200.0,11.4164,11.4334,11.4164,11.4334,13200.0
2008-04-30 13:10:00,13.49,13.51,13.49,13.5,31800.0,11.4249,11.4418,11.4249,11.4334,31800.0
2008-04-30 13:15:00,13.49,13.51,13.48,13.49,23000.0,11.4249,11.4418,11.4164,11.4249,23000.0
2008-04-30 13:20:00,13.49,13.5,13.48,13.49,19000.0,11.4249,11.4334,11.4164,11.4249,19000.0
2008-04-30 13:25:00,13.5,13.51,13.47,13.47,57900.0,11.4334,11.4418,11.408,11.408,57900.0
2008-04-30 13:30:00,13.46,13.47,13.45,13.45,17600.0,11.3995,11.408,11.391,11.391,17600.0
2008-04-30 13:35:00,13.46,13.46,13.43,13.46,22800.0,11.3995,11.3995,11.3741,11.3995,22800.0
2008-04-30 13:40:00,13.45,13.51,13.44,13.5,63300.0,11.391,11.4418,11.3826,11.4334,63300.0
2008-04-30 13:45:00,13.49,13.5,13.45,13.45,25700.0,11.4249,11.4334,11.391,11.391,25700.0
2008-04-30 13:50:00,13.45,13.48,13.44,13.45,36700.0,11.391,11.4164,11.3826,11.391,36700.0
2008-04-30 13:55:00,13.46,13.5,13.46,13.5,33600.0,11.3995,11.4334,11.3995,11.4334,33600.0
2008-04-30 14:00:00,13.49,13.5,13.48,13.49,35300.0,11.4249,11.4334,11.4164,11.4249,35300.0
2008-04-30 14:05:00,13.49,13.5,13.47,13.5,64200.0,11.4249,11.4334,11.408,11.4334,64200.0
2008-04-30 14:10:00,13.5,13.51,13.4,13.49,88100.0,11.4334,11.4418,11.3487,11.4249,88100.0
2008-04-30 14:15:00,13.48,13.64,13.35,13.59,226400.0,11.4164,11.5519,11.3063,11.5096,226400.0
2008-04-30 14:20:00,13.6,13.61,13.31,13.45,165600.0,11.5181,11.5265,11.2725,11.391,165600.0
2008-04-30 14:25:00,13.44,13.6,13.41,13.54,134800.0,11.3826,11.5181,11.3571,11.4672,134800.0
2008-04-30 14:30:00,13.54,13.55,13.42,13.43,120900.0,11.4672,11.4757,11.3656,11.3741,120900.0
2008-04-30 14:35:00,13.45,13.49,13.39,13.45,82800.0,11.391,11.4249,11.3402,11.391,82800.0
2008-04-30 14:40:00,13.44,13.46,13.35,13.37,100100.0,11.3826,11.3995,11.3063,11.3233,100100.0
2008-04-30 14:45:00,13.37,13.38,13.24,13.25,142300.0,11.3233,11.3317,11.2132,11.2216,142300.0
2008-04-30 14:50:00,13.24,13.27,13.15,13.15,180100.0,11.2132,11.2386,11.1369,11.1369,180100.0
2008-04-30 14:55:00,13.15,13.19,13.11,13.12,123200.0,11.1369,11.1708,11.1031,11.1115,123200.0
2008-04-30 15:00:00,13.12,13.21,13.11,13.14,135600.0,11.1115,11.1878,11.1031,11.1285,135600.0
2008-04-30 15:05:00,13.15,13.24,13.14,13.24,89700.0,11.1369,11.2132,11.1285,11.2132,89700.0
2008-04-30 15:10:00,13.24,13.28,13.11,13.15,142700.0,11.2132,11.247,11.1031,11.1369,142700.0
2008-04-30 15:15:00,13.14,13.23,13.13,13.21,95900.0,11.1285,11.2047,11.12,11.1878,95900.0
2008-04-30 15:20:00,13.21,13.22,13.15,13.16,62800.0,11.1878,11.1962,11.1369,11.1454,62800.0
2008-04-30 15:25:00,13.16,13.19,13.13,13.13,78700.0,11.1454,11.1708,11.12,11.12,78700.0
2008-04-30 15:30:00,13.12,13.15,13.11,13.11,78600.0,11.1115,11.1369,11.1031,11.1031,78600.0
2008-04-30 15:35:00,13.12,13.13,13.1,13.12,116500.0,11.1115,11.12,11.0946,11.1115,116500.0
2008-04-30 15:40:00,13.11,13.12,13.04,13.08,327700.0,11.1031,11.1115,11.0438,11.0777,327700.0
2008-04-30 15:45:00,13.08,13.14,13.08,13.09,79000.0,11.0777,11.1285,11.0777,11.0861,79000.0
2008-04-30 15:50:00,13.1,13.11,13.06,13.07,168700.0,11.0946,11.1031,11.0607,11.0692,168700.0
2008-04-30 15:55:00,13.09,13.09,13.02,13.05,206900.0,11.0861,11.0861,11.0268,11.0523,206900.0
2008-05-01 09:30:00,13.07,13.14,13.0,13.02,104500.0,11.0692,11.1285,11.0099,11.0268,104500.0
2008-05-01 09:35:00,13.02,13.11,12.92,13.05,130300.0,11.0268,11.1031,10.9422,11.0523,130300.0
2008-05-01 09:40:00,13.05,13.42,13.0,13.35,257300.0,11.0523,11.3656,11.0099,11.3063,257300.0
2008-05-01 09:45:00,13.36,13.36,13.12,13.17,119100.0,11.3148,11.3148,11.1115,11.1539,119100.0
2008-05-01 09:50:00,13.17,13.34,13.14,13.31,147500.0,11.1539,11.2979,11.1285,11.2725,147500.0
2008-05-01 09:55:00,13.32,13.34,13.25,13.25,71700.0,11.2809,11.2979,11.2216,11.2216,71700.0
2008-05-01 10:00:00,13.25,13.4,13.25,13.38,99500.0,11.2216,11.3487,11.2216,11.3317,99500.0
2008-05-01 10:05:00,13.38,13.45,13.35,13.45,90500.0,11.3317,11.391,11.3063,11.391,90500.0
2008-05-01 10:10:00,13.45,13.57,13.38,13.4,125400.0,11.391,11.4927,11.3317,11.3487,125400.0
2008-05-01 10:15:00,13.4,13.47,13.38,13.4,103900.0,11.3487,11.408,11.3317,11.3487,103900.0
2008-05-01 10:20:00,13.38,13.45,13.35,13.45,52300.0,11.3317,11.391,11.3063,11.391,52300.0
2008-05-01 10:25:00,13.44,13.47,13.38,13.44,50600.0,11.3826,11.408,11.3317,11.3826,50600.0
2008-05-01 10:30:00,13.44,13.44,13.36,13.38,63600.0,11.3826,11.3826,11.3148,11.3317,63600.0
2008-05-01 10:35:00,13.36,13.38,13.33,13.35,48000.0,11.3148,11.3317,11.2894,11.3063,48000.0
2008-05-01 10:40:00,13.36,13.39,13.34,13.37,30900.0,11.3148,11.3402,11.2979,11.3233,30900.0
2008-05-01 10:45:00,13.38,13.43,13.31,13.4,72400.0,11.3317,11.3741,11.2725,11.3487,72400.0
2008-05-01 10:50:00,13.4,13.55,13.39,13.55,53100.0,11.3487,11.4757,11.3402,11.4757,53100.0
2008-05-01 10:55:00,13.55,13.59,13.5,13.58,76600.0,11.4757,11.5096,11.4334,11.5011,76600.0
2008-05-01 11:00:00,13.57,13.65,13.55,13.64,122600.0,11.4927,11.5604,11.4757,11.5519,122600.0
2008-05-01 11:05:00,13.64,13.74,13.63,13.67,117300.0,11.5519,11.6366,11.5435,11.5773,117300.0
2008-05-01 11:10:00,13.66,13.7,13.63,13.65,58000.0,11.5689,11.6027,11.5435,11.5604,58000.0
2008-05-01 11:15:00,13.66,13.73,13.65,13.72,102300.0,11.5689,11.6282,11.5604,11.6197,102300.0
2008-05-01 11:20:00,13.71,13.75,13.7,13.74,110100.0,11.6112,11.6451,11.6027,11.6366,110100.0
2008-05-01 11:25:00,13.74,13.8,13.71,13.76,186200.0,11.6366,11.6874,11.6112,11.6536,186200.0
2008-05-01 11:30:00,13.77,13.93,13.74,13.88,178900.0,11.662,11.7975,11.6366,11.7552,178900.0
2008-05-01 11:35:00,13.9,14.0,13.89,13.99,121000.0,11.7721,11.8568,11.7637,11.8484,121000.0
2008-05-01 11:40:00,14.0,14.07,13.92,13.98,233500.0,11.8568,11.9161,11.7891,11.8399,233500.0
2008-05-01 11:45:00,13.98,13.98,13.87,13.97,128700.0,11.8399,11.8399,11.7467,11.8314,128700.0
2008-05-01 11:50:00,13.96,13.98,13.88,13.88,72200.0,11.8229,11.8399,11.7552,11.7552,72200.0
2008-05-01 11:55:00,13.89,13.91,13.81,13.82,93500.0,11.7637,11.7806,11.6959,11.7044,93500.0
2008-05-01 12:00:00,13.82,13.9,13.81,13.84,74700.0,11.7044,11.7721,11.6959,11.7213,74700.0
2008-05-01 12:05:00,13.84,13.9,13.83,13.9,69700.0,11.7213,11.7721,11.7128,11.7721,69700.0
2008-05-01 12:10:00,13.9,14.04,13.9,14.02,217800.0,11.7721,11.8907,11.7721,11.8738,217800.0
2008-05-01 12:15:00,14.02,14.19,14.02,14.15,222300.0,11.8738,12.0177,11.8738,11.9839,222300.0
2008-05-01 12:20:00,14.15,14.16,14.02,14.03,173600.0,11.9839,11.9923,11.8738,11.8822,173600.0
2008-05-01 12:25:00,14.03,14.1,13.97,13.98,107300.0,11.8822,11.9415,11.8314,11.8399,107300.0
2008-05-01 12:30:00,13.98,14.01,13.97,13.99,65600.0,11.8399,11.8653,11.8314,11.8484,65600.0
2008-05-01 12:35:00,13.99,14.03,13.93,14.02,93500.0,11.8484,11.8822,11.7975,11.8738,93500.0
2008-05-01 12:40:00,14.02,14.09,13.99,14.0,98200.0,11.8738,11.933,11.8484,11.8568,98200.0
2008-05-01 12:45:00,14.0,14.0,13.95,13.99,64800.0,11.8568,11.8568,11.8145,11.8484,64800.0
2008-05-01 12:50:00,13.99,14.11,13.99,14.1,188600.0,11.8484,11.95,11.8484,11.9415,188600.0
2008-05-01 12:55:00,14.1,14.25,14.1,14.14,160400.0,11.9415,12.0686,11.9415,11.9754,160400.0
2008-05-01 13:00:00,14.13,14.13,14.04,14.04,86200.0,11.9669,11.9669,11.8907,11.8907,86200.0
2008-05-01 13:05:00,14.04,14.08,13.97,14.0,232000.0,11.8907,11.9246,11.8314,11.8568,232000.0
2008-05-01 13:10:00,14.0,14.02,13.93,13.93,119900.0,11.8568,11.8738,11.7975,11.7975,119900.0
2008-05-01 13:15:00,13.93,14.03,13.88,14.03,115900.0,11.7975,11.8822,11.7552,11.8822,115900.0
2008-05-01 13:20:00,14.03,14.07,14.0,14.06,75100.0,11.8822,11.9161,11.8568,11.9076,75100.0
2008-05-01 13:25:00,14.06,14.11,14.0,14.0,120300.0,11.9076,11.95,11.8568,11.8568,120300.0
2008-05-01 13:30:00,14.01,14.02,14.0,14.0,50100.0,11.8653,11.8738,11.8568,11.8568,50100.0
2008-05-01 13:35:00,14.01,14.01,13.93,13.94,50400.0,11.8653,11.8653,11.7975,11.806,50400.0
2008-05-01 13:40:00,13.95,13.95,13.86,13.88,84500.0,11.8145,11.8145,11.7383,11.7552,84500.0
2008-05-01 13:45:00,13.87,13.88,13.81,13.81,68500.0,11.7467,11.7552,11.6959,11.6959,68500.0
2008-05-01 13:50:00,13.81,13.84,13.76,13.76,88300.0,11.6959,11.7213,11.6536,11.6536,88300.0
2008-05-01 13:55:00,13.76,13.79,13.76,13.79,40700.0,11.6536,11.679,11.6536,11.679,40700.0
2008-05-01 14:00:00,13.79,13.92,13.78,13.9,104500.0,11.679,11.7891,11.6705,11.7721,104500.0
2008-05-01 14:05:00,13.9,13.99,13.89,13.96,113200.0,11.7721,11.8484,11.7637,11.8229,113200.0
2008-05-01 14:10:00,13.96,14.02,13.96,14.0,71300.0,11.8229,11.8738,11.8229,11.8568,71300.0
2008-05-01 14:15:00,13.99,14.01,13.96,14.0,155400.0,11.8484,11.8653,11.8229,11.8568,155400.0
2008-05-01 14:20:00,14.0,14.02,13.98,14.01,51500.0,11.8568,11.8738,11.8399,11.8653,51500.0
2008-05-01 14:25:00,14.01,14.02,13.95,13.96,95400.0,11.8653,11.8738,11.8145,11.8229,95400.0
2008-05-01 14:30:00,13.96,14.09,13.96,14.09,64400.0,11.8229,11.933,11.8229,11.933,64400.0
2008-05-01 14:35:00,14.1,14.12,14.06,14.08,109700.0,11.9415,11.9585,11.9076,11.9246,109700.0
2008-05-01 14:40:00,14.06,14.12,14.05,14.11,86000.0,11.9076,11.9585,11.8992,11.95,86000.0
2008-05-01 14:45:00,14.1,14.11,14.05,14.11,81200.0,11.9415,11.95,11.8992,11.95,81200.0
2008-05-01 14:50:00,14.1,14.11,14.07,14.07,80500.0,11.9415,11.95,11.9161,11.9161,80500.0
2008-05-01 14:55:00,14.07,14.11,14.04,14.04,79300.0,11.9161,11.95,11.8907,11.8907,79300.0
2008-05-01 15:00:00,14.04,14.08,14.04,14.08,75700.0,11.8907,11.9246,11.8907,11.9246,75700.0
2008-05-01 15:05:00,14.07,14.08,13.99,14.0,133000.0,11.9161,11.9246,11.8484,11.8568,133000.0
2008-05-01 15:10:00,14.01,14.09,13.99,14.08,43600.0,11.8653,11.933,11.8484,11.9246,43600.0
2008-05-01 15:15:00,14.08,14.09,14.05,14.07,43700.0,11.9246,11.933,11.8992,11.9161,43700.0
2008-05-01 15:20:00,14.08,14.19,14.06,14.16,125200.0,11.9246,12.0177,11.9076,11.9923,125200.0
2008-05-01 15:25:00,14.15,14.17,14.11,14.14,156200.0,11.9839,12.0008,11.95,11.9754,156200.0
2008-05-01 15:30:00,14.14,14.14,14.03,14.04,99000.0,11.9754,11.9754,11.8822,11.8907,99000.0
2008-05-01 15:35:00,14.04,14.09,14.02,14.07,77600.0,11.8907,11.933,11.8738,11.9161,77600.0
2008-05-01 15:40:00,14.08,14.1,14.05,14.06,204000.0,11.9246,11.9415,11.8992,11.9076,204000.0
2008-05-01 15:45:00,14.06,14.07,14.03,14.05,123400.0,11.9076,11.9161,11.8822,11.8992,123400.0
2008-05-01 15:50:00,14.06,14.2,14.05,14.2,153400.0,11.9076,12.0262,11.8992,12.0262,153400.0
2008-05-01 15:55:00,14.19,14.2,14.1,14.13,303600.0,12.0177,12.0262,11.9415,11.9669,303600.0
2008-05-02 09:30:00,14.42,14.42,14.35,14.36,122500.0,12.2125,12.2125,12.1532,12.1617,122500.0
2008-05-02 09:35:00,14.36,14.4,14.08,14.08,169300.0,12.1617,12.1956,11.9246,11.9246,169300.0
2008-05-02 09:40:00,14.08,14.19,13.88,14.1,219000.0,11.9246,12.0177,11.7552,11.9415,219000.0
2008-05-02 09:45:00,14.08,14.1,13.92,14.07,78900.0,11.9246,11.9415,11.7891,11.9161,78900.0
2008-05-02 09:50:00,14.05,14.41,14.01,14.16,74900.0,11.8992,12.2041,11.8653,11.9923,74900.0
2008-05-02 09:55:00,14.17,14.36,14.16,14.33,92300.0,12.0008,12.1617,11.9923,12.1363,92300.0
2008-05-02 10:00:00,14.35,14.43,14.29,14.36,145900.0,12.1532,12.221,12.1024,12.1617,145900.0
2008-05-02 10:05:00,14.36,14.45,14.33,14.43,75400.0,12.1617,12.2379,12.1363,12.221,75400.0
2008-05-02 10:10:00,14.41,14.47,14.37,14.45,128400.0,12.2041,12.2549,12.1702,12.2379,128400.0
2008-05-02 10:15:00,14.46,14.48,14.4,14.44,116100.0,12.2464,12.2633,12.1956,12.2295,116100.0
2008-05-02 10:20:00,14.45,14.49,14.36,14.37,112900.0,12.2379,12.2718,12.1617,12.1702,112900.0
2008-05-02 10:25:00,14.37,14.39,14.33,14.34,62900.0,12.1702,12.1871,12.1363,12.1448,62900.0
2008-05-02 10:30:00,14.35,14.4,14.31,14.33,81900.0,12.1532,12.1956,12.1194,12.1363,81900.0
2008-05-02 10:35:00,14.33,14.38,14.32,14.35,105000.0,12.1363,12.1787,12.1278,12.1532,105000.0
2008-05-02 10:40:00,14.35,14.38,14.3,14.3,167900.0,12.1532,12.1787,12.1109,12.1109,167900.0
2008-05-02 10:45:00,14.3,14.39,14.29,14.37,94500.0,12.1109,12.1871,12.1024,12.1702,94500.0
2008-05-02 10:50:00,14.37,14.43,14.31,14.33,71800.0,12.1702,12.221,12.1194,12.1363,71800.0
2008-05-02 10:55:00,14.33,14.35,14.22,14.29,71300.0,12.1363,12.1532,12.0431,12.1024,71300.0
2008-05-02 11:00:00,14.3,14.32,14.24,14.26,65400.0,12.1109,12.1278,12.0601,12.077,65400.0
2008-05-02 11:05:00,14.26,14.38,14.25,14.36,72100.0,12.077,12.1787,12.0686,12.1617,72100.0
2008-05-02 11:10:00,14.36,14.41,14.31,14.4,41900.0,12.1617,12.2041,12.1194,12.1956,41900.0
2008-05-02 11:15:00,14.39,14.4,14.25,14.25,68800.0,12.1871,12.1956,12.0686,12.0686,68800.0
2008-05-02 11:20:00,14.26,14.26,14.14,14.2,111900.0,12.077,12.077,11.9754,12.0262,111900.0
2008-05-02 11:25:00,14.19,14.27,14.19,14.22,64200.0,12.0177,12.0855,12.0177,12.0431,64200.0
2008-05-02 11:30:00,14.23,14.3,14.19,14.19,71200.0,12.0516,12.1109,12.0177,12.0177,71200.0
2008-05-02 11:35:00,14.2,14.22,14.06,14.07,50400.0,12.0262,12.0431,11.9076,11.9161,50400.0
2008-05-02 11:40:00,14.07,14.13,14.06,14.08,71100.0,11.9161,11.9669,11.9076,11.9246,71100.0
2008-05-02 11:45:00,14.08,14.19,14.08,14.19,85300.0,11.9246,12.0177,11.9246,12.0177,85300.0
2008-05-02 11:50:00,14.19,14.24,14.12,14.13,95500.0,12.0177,12.0601,11.9585,11.9669,95500.0
2008-05-02 11:55:00,14.12,14.13,14.06,14.09,73800.0,11.9585,11.9669,11.9076,11.933,73800.0
2008-05-02 12:00:00,14.08,14.13,14.03,14.04,66100.0,11.9246,11.9669,11.8822,11.8907,66100.0
2008-05-02 12:05:00,14.04,14.08,14.03,14.08,55100.0,11.8907,11.9246,11.8822,11.9246,55100.0
2008-05-02 12:10:00,14.07,14.15,14.07,14.13,31600.0,11.9161,11.9839,11.9161,11.9669,31600.0
2008-05-02 12:15:00,14.13,14.13,14.03,14.05,32000.0,11.9669,11.9669,11.8822,11.8992,32000.0
2008-05-02 12:20:00,14.05,14.08,14.03,14.08,18000.0,11.8992,11.9246,11.8822,11.9246,18000.0
2008-05-02 12:25:00,14.07,14.1,14.05,14.1,37500.0,11.9161,11.9415,11.8992,11.9415,37500.0
2008-05-02 12:30:00,14.1,14.14,14.04,14.09,70200.0,11.9415,11.9754,11.8907,11.933,70200.0
2008-05-02 12:35:00,14.09,14.1,14.03,14.07,32400.0,11.933,11.9415,11.8822,11.9161,32400.0
2008-05-02 12:40:00,14.07,14.09,14.01,14.04,34300.0,11.9161,11.933,11.8653,11.8907,34300.0
2008-05-02 12:45:00,14.03,14.06,14.01,14.05,26800.0,11.8822,11.9076,11.8653,11.8992,26800.0
2008-05-02 12:50:00,14.04,14.14,14.03,14.13,48600.0,11.8907,11.9754,11.8822,11.9669,48600.0
2008-05-02 12:55:00,14.14,14.17,14.12,14.14,38300.0,11.9754,12.0008,11.9585,11.9754,38300.0
2008-05-02 13:00:00,14.13,14.17,14.05,14.05,49200.0,11.9669,12.0008,11.8992,11.8992,49200.0
2008-05-02 13:05:00,14.05,14.09,14.03,14.07,65100.0,11.8992,11.933,11.8822,11.9161,65100.0
2008-05-02 13:10:00,14.07,14.09,14.06,14.07,18000.0,11.9161,11.933,11.9076,11.9161,18000.0
2008-05-02 13:15:00,14.06,14.15,14.06,14.11,42200.0,11.9076,11.9839,11.9076,11.95,42200.0
2008-05-02 13:20:00,14.11,14.16,14.1,14.14,29500.0,11.95,11.9923,11.9415,11.9754,29500.0
2008-05-02 13:25:00,14.14,14.18,14.13,14.17,18900.0,11.9754,12.0093,11.9669,12.0008,18900.0
2008-05-02 13:30:00,14.18,14.2,14.13,14.19,35500.0,12.0093,12.0262,11.9669,12.0177,35500.0
2008-05-02 13:35:00,14.19,14.21,14.17,14.17,45200.0,12.0177,12.0347,12.0008,12.0008,45200.0
2008-05-02 13:40:00,14.17,14.18,14.06,14.11,70500.0,12.0008,12.0093,11.9076,11.95,70500.0
2008-05-02 13:45:00,14.12,14.18,14.08,14.09,54300.0,11.9585,12.0093,11.9246,11.933,54300.0
2008-05-02 13:50:00,14.1,14.13,14.1,14.12,23300.0,11.9415,11.9669,11.9415,11.9585,23300.0
2008-05-02 13:55:00,14.11,14.12,14.09,14.11,36100.0,11.95,11.9585,11.933,11.95,36100.0
2008-05-02 14:00:00,14.1,14.17,14.07,14.16,47700.0,11.9415,12.0008,11.9161,11.9923,47700.0
2008-05-02 14:05:00,14.15,14.16,14.05,14.05,94000.0,11.9839,11.9923,11.8992,11.8992,94000.0
2008-05-02 14:10:00,14.06,14.12,14.06,14.09,60200.0,11.9076,11.9585,11.9076,11.933,60200.0
2008-05-02 14:15:00,14.09,14.11,14.02,14.08,63300.0,11.933,11.95,11.8738,11.9246,63300.0
2008-05-02 14:20:00,14.07,14.15,14.04,14.15,53000.0,11.9161,11.9839,11.8907,11.9839,53000.0
2008-05-02 14:25:00,14.14,14.15,14.09,14.09,30200.0,11.9754,11.9839,11.933,11.933,30200.0
2008-05-02 14:30:00,14.08,14.15,14.07,14.11,69600.0,11.9246,11.9839,11.9161,11.95,69600.0
2008-05-02 14:35:00,14.12,14.19,14.09,14.17,66400.0,11.9585,12.0177,11.933,12.0008,66400.0
2008-05-02 14:40:00,14.18,14.18,14.08,14.09,53100.0,12.0093,12.0093,11.9246,11.933,53100.0
2008-05-02 14:45:00,14.09,14.17,14.07,14.17,63400.0,11.933,12.0008,11.9161,12.0008,63400.0
2008-05-02 14:50:00,14.17,14.17,14.1,14.12,81500.0,12.0008,12.0008,11.9415,11.9585,81500.0
2008-05-02 14:55:00,14.12,14.14,14.09,14.11,41400.0,11.9585,11.9754,11.933,11.95,41400.0
2008-05-02 15:00:00,14.11,14.16,14.11,14.14,49800.0,11.95,11.9923,11.95,11.9754,49800.0
2008-05-02 15:05:00,14.14,14.17,14.11,14.17,64300.0,11.9754,12.0008,11.95,12.0008,64300.0
2008-05-02 15:10:00,14.17,14.28,14.16,14.22,112500.0,12.0008,12.094,11.9923,12.0431,112500.0
2008-05-02 15:15:00,14.23,14.25,14.19,14.2,82500.0,12.0516,12.0686,12.0177,12.0262,82500.0
2008-05-02 15:20:00,14.2,14.2,14.12,14.14,56000.0,12.0262,12.0262,11.9585,11.9754,56000.0
2008-05-02 15:25:00,14.14,14.2,14.13,14.16,55200.0,11.9754,12.0262,11.9669,11.9923,55200.0
2008-05-02 15:30:00,14.16,14.18,14.12,14.15,73800.0,11.9923,12.0093,11.9585,11.9839,73800.0
2008-05-02 15:35:00,14.15,14.2,14.14,14.18,58200.0,11.9839,12.0262,11.9754,12.0093,58200.0
2008-05-02 15:40:00,14.18,14.19,14.11,14.14,121900.0,12.0093,12.0177,11.95,11.9754,121900.0
2008-05-02 15:45:00,14.13,14.16,14.06,14.16,110300.0,11.9669,11.9923,11.9076,11.9923,110300.0
2008-05-02 15:50:00,14.16,14.2,14.13,14.17,86000.0,11.9923,12.0262,11.9669,12.0008,86000.0
2008-05-02 15:55:00,14.16,14.21,14.16,14.19,97500.0,11.9923,12.0347,11.9923,12.0177,97500.0
2008-05-05 09:30:00,14.06,14.17,14.06,14.1,49400.0,11.9076,12.0008,11.9076,11.9415,49400.0
2008-05-05 09:35:00,14.12,14.38,14.11,14.21,63000.0,11.9585,12.1787,11.95,12.0347,63000.0
2008-05-05 09:40:00,14.2,14.2,14.05,14.07,107000.0,12.0262,12.0262,11.8992,11.9161,107000.0
2008-05-05 09:45:00,14.07,14.39,14.06,14.33,119400.0,11.9161,12.1871,11.9076,12.1363,119400.0
2008-05-05 09:50:00,14.33,14.36,14.29,14.3,51700.0,12.1363,12.1617,12.1024,12.1109,51700.0
2008-05-05 09:55:00,14.31,14.32,14.22,14.23,193400.0,12.1194,12.1278,12.0431,12.0516,193400.0
2008-05-05 10:00:00,14.24,14.4,14.24,14.3,86500.0,12.0601,12.1956,12.0601,12.1109,86500.0
2008-05-05 10:05:00,14.28,14.44,14.25,14.4,99600.0,12.094,12.2295,12.0686,12.1956,99600.0
2008-05-05 10:10:00,14.38,14.44,14.28,14.35,59400.0,12.1787,12.2295,12.094,12.1532,59400.0
2008-05-05 10:15:00,14.36,14.36,14.25,14.29,72400.0,12.1617,12.1617,12.0686,12.1024,72400.0
2008-05-05 10:20:00,14.3,14.39,14.29,14.32,74200.0,12.1109,12.1871,12.1024,12.1278,74200.0
2008-05-05 10:25:00,14.31,14.32,14.17,14.22,50300.0,12.1194,12.1278,12.0008,12.0431,50300.0
2008-05-05 10:30:00,14.22,14.33,14.21,14.33,32900.0,12.0431,12.1363,12.0347,12.1363,32900.0
2008-05-05 10:35:00,14.32,14.43,14.27,14.42,69800.0,12.1278,12.221,12.0855,12.2125,69800.0
2008-05-05 10:40:00,14.41,14.5,14.36,14.49,52400.0,12.2041,12.2803,12.1617,12.2718,52400.0
2008-05-05 10:45:00,14.49,14.54,14.37,14.37,78100.0,12.2718,12.3142,12.1702,12.1702,78100.0
2008-05-05 10:50:00,14.37,14.43,14.33,14.36,51200.0,12.1702,12.221,12.1363,12.1617,51200.0
2008-05-05 10:55:00,14.35,14.35,14.19,14.19,73300.0,12.1532,12.1532,12.0177,12.0177,73300.0
2008-05-05 11:00:00,14.19,14.32,14.17,14.32,63600.0,12.0177,12.1278,12.0008,12.1278,63600.0
2008-05-05 11:05:00,14.32,14.32,14.26,14.3,37100.0,12.1278,12.1278,12.077,12.1109,37100.0
2008-05-05 11:10:00,14.3,14.45,14.3,14.43,69800.0,12.1109,12.2379,12.1109,12.221,69800.0
2008-05-05 11:15:00,14.41,14.47,14.37,14.45,91400.0,12.2041,12.2549,12.1702,12.2379,91400.0
2008-05-05 11:20:00,14.45,14.5,14.44,14.49,45900.0,12.2379,12.2803,12.2295,12.2718,45900.0
2008-05-05 11:25:00,14.49,14.54,14.46,14.5,49300.0,12.2718,12.3142,12.2464,12.2803,49300.0
2008-05-05 11:30:00,14.49,14.65,14.49,14.64,91000.0,12.2718,12.4073,12.2718,12.3989,91000.0
2008-05-05 11:35:00,14.63,14.67,14.6,14.6,60500.0,12.3904,12.4243,12.365,12.365,60500.0
2008-05-05 11:40:00,14.61,14.7,14.6,14.66,52900.0,12.3734,12.4497,12.365,12.4158,52900.0
2008-05-05 11:45:00,14.64,14.64,14.53,14.53,55000.0,12.3989,12.3989,12.3057,12.3057,55000.0
2008-05-05 11:50:00,14.53,14.58,14.47,14.58,56900.0,12.3057,12.348,12.2549,12.348,56900.0
2008-05-05 11:55:00,14.56,14.57,14.51,14.53,25600.0,12.3311,12.3396,12.2888,12.3057,25600.0
2008-05-05 12:00:00,14.54,14.57,14.53,14.54,20500.0,12.3142,12.3396,12.3057,12.3142,20500.0
2008-05-05 12:05:00,14.55,14.58,14.51,14.55,50800.0,12.3226,12.348,12.2888,12.3226,50800.0
2008-05-05 12:10:00,14.56,14.58,14.49,14.57,44200.0,12.3311,12.348,12.2718,12.3396,44200.0
2008-05-05 12:15:00,14.57,14.57,14.49,14.54,42500.0,12.3396,12.3396,12.2718,12.3142,42500.0
2008-05-05 12:20:00,14.54,14.55,14.47,14.52,71300.0,12.3142,12.3226,12.2549,12.2972,71300.0
2008-05-05 12:25:00,14.51,14.55,14.48,14.55,37700.0,12.2888,12.3226,12.2633,12.3226,37700.0
2008-05-05 12:30:00,14.55,14.56,14.52,14.53,36000.0,12.3226,12.3311,12.2972,12.3057,36000.0
2008-05-05 12:35:00,14.53,14.59,14.53,14.58,71000.0,12.3057,12.3565,12.3057,12.348,71000.0
2008-05-05 12:40:00,14.58,14.6,14.55,14.57,22500.0,12.348,12.365,12.3226,12.3396,22500.0
2008-05-05 12:45:00,14.57,14.6,14.53,14.58,27200.0,12.3396,12.365,12.3057,12.348,27200.0
2008-05-05 12:50:00,14.58,14.6,14.55,14.59,29800.0,12.348,12.365,12.3226,12.3565,29800.0
2008-05-05 12:55:00,14.59,14.6,14.57,14.59,19900.0,12.3565,12.365,12.3396,12.3565,19900.0
2008-05-05 13:00:00,14.58,14.6,14.56,14.56,34100.0,12.348,12.365,12.3311,12.3311,34100.0
2008-05-05 13:05:00,14.57,14.63,14.56,14.61,38500.0,12.3396,12.3904,12.3311,12.3734,38500.0
2008-05-05 13:10:00,14.61,14.65,14.6,14.6,55200.0,12.3734,12.4073,12.365,12.365,55200.0
2008-05-05 13:15:00,14.6,14.61,14.54,14.57,42900.0,12.365,12.3734,12.3142,12.3396,42900.0
2008-05-05 13:20:00,14.58,14.61,14.57,14.6,32800.0,12.348,12.3734,12.3396,12.365,32800.0
2008-05-05 13:25:00,14.6,14.62,14.56,14.61,29600.0,12.365,12.3819,12.3311,12.3734,29600.0
2008-05-05 13:30:00,14.6,14.63,14.6,14.6,44200.0,12.365,12.3904,12.365,12.365,44200.0
2008-05-05 13:35:00,14.61,14.68,14.61,14.67,76100.0,12.3734,12.4327,12.3734,12.4243,76100.0
2008-05-05 13:40:00,14.67,14.69,14.66,14.68,25200.0,12.4243,12.4412,12.4158,12.4327,25200.0
2008-05-05 13:45:00,14.68,14.68,14.56,14.56,64200.0,12.4327,12.4327,12.3311,12.3311,64200.0
2008-05-05 13:50:00,14.56,14.57,14.49,14.52,72100.0,12.3311,12.3396,12.2718,12.2972,72100.0
2008-05-05 13:55:00,14.52,14.53,14.49,14.5,30100.0,12.2972,12.3057,12.2718,12.2803,30100.0
2008-05-05 14:00:00,14.51,14.53,14.47,14.52,41500.0,12.2888,12.3057,12.2549,12.2972,41500.0
2008-05-05 14:05:00,14.52,14.53,14.49,14.52,16000.0,12.2972,12.3057,12.2718,12.2972,16000.0
2008-05-05 14:10:00,14.52,14.52,14.48,14.51,42000.0,12.2972,12.2972,12.2633,12.2888,42000.0
2008-05-05 14:15:00,14.51,14.53,14.49,14.52,51200.0,12.2888,12.3057,12.2718,12.2972,51200.0
2008-05-05 14:20:00,14.52,14.55,14.51,14.54,89500.0,12.2972,12.3226,12.2888,12.3142,89500.0
2008-05-05 14:25:00,14.55,14.55,14.49,14.54,52300.0,12.3226,12.3226,12.2718,12.3142,52300.0
2008-05-05 14:30:00,14.54,14.57,14.52,14.55,48200.0,12.3142,12.3396,12.2972,12.3226,48200.0
2008-05-05 14:35:00,14.55,14.57,14.51,14.51,33500.0,12.3226,12.3396,12.2888,12.2888,33500.0
2008-05-05 14:40:00,14.52,14.55,14.51,14.55,28900.0,12.2972,12.3226,12.2888,12.3226,28900.0
2008-05-05 14:45:00,14.54,14.61,14.5,14.59,94900.0,12.3142,12.3734,12.2803,12.3565,94900.0
2008-05-05 14:50:00,14.58,14.59,14.49,14.5,77100.0,12.348,12.3565,12.2718,12.2803,77100.0
2008-05-05 14:55:00,14.49,14.53,14.49,14.51,317400.0,12.2718,12.3057,12.2718,12.2888,317400.0
2008-05-05 15:00:00,14.51,14.58,14.5,14.53,56300.0,12.2888,12.348,12.2803,12.3057,56300.0
2008-05-05 15:05:00,14.54,14.56,14.52,14.55,59200.0,12.3142,12.3311,12.2972,12.3226,59200.0
2008-05-05 15:10:00,14.54,14.56,14.53,14.55,137700.0,12.3142,12.3311,12.3057,12.3226,137700.0
2008-05-05 15:15:00,14.55,14.58,14.54,14.56,97800.0,12.3226,12.348,12.3142,12.3311,97800.0
2008-05-05 15:20:00,14.57,14.6,14.56,14.59,56300.0,12.3396,12.365,12.3311,12.3565,56300.0
2008-05-05 15:25:00,14.6,14.6,14.54,14.54,46900.0,12.365,12.365,12.3142,12.3142,46900.0
2008-05-05 15:30:00,14.55,14.55,14.47,14.48,69900.0,12.3226,12.3226,12.2549,12.2633,69900.0
2008-05-05 15:35:00,14.47,14.48,14.43,14.44,76300.0,12.2549,12.2633,12.221,12.2295,76300.0
2008-05-05 15:40:00,14.45,14.46,14.37,14.37,171800.0,12.2379,12.2464,12.1702,12.1702,171800.0
2008-05-05 15:45:00,14.37,14.42,14.33,14.35,187800.0,12.1702,12.2125,12.1363,12.1532,187800.0
2008-05-05 15:50:00,14.35,14.4,14.34,14.37,150700.0,12.1532,12.1956,12.1448,12.1702,150700.0
2008-05-05 15:55:00,14.37,14.44,14.36,14.39,194800.0,12.1702,12.2295,12.1617,12.1871,194800.0
2008-05-06 09:30:00,14.1,14.34,14.04,14.09,102000.0,11.9415,12.1448,11.8907,11.933,102000.0
2008-05-06 09:35:00,14.1,14.38,14.08,14.35,146600.0,11.9415,12.1787,11.9246,12.1532,146600.0
2008-05-06 09:40:00,14.33,14.4,14.21,14.23,161500.0,12.1363,12.1956,12.0347,12.0516,161500.0
2008-05-06 09:45:00,14.23,14.25,14.1,14.2,249300.0,12.0516,12.0686,11.9415,12.0262,249300.0
2008-05-06 09:50:00,14.2,14.2,13.97,13.98,144400.0,12.0262,12.0262,11.8314,11.8399,144400.0
2008-05-06 09:55:00,13.97,14.04,13.95,14.04,72900.0,11.8314,11.8907,11.8145,11.8907,72900.0
2008-05-06 10:00:00,14.03,14.08,13.99,14.05,92600.0,11.8822,11.9246,11.8484,11.8992,92600.0
2008-05-06 10:05:00,14.05,14.08,14.02,14.07,176700.0,11.8992,11.9246,11.8738,11.9161,176700.0
2008-05-06 10:10:00,14.08,14.14,14.06,14.12,67600.0,11.9246,11.9754,11.9076,11.9585,67600.0
2008-05-06 10:15:00,14.11,14.17,14.04,14.12,86100.0,11.95,12.0008,11.8907,11.9585,86100.0
2008-05-06 10:20:00,14.1,14.14,13.97,14.01,79400.0,11.9415,11.9754,11.8314,11.8653,79400.0
2008-05-06 10:25:00,14.01,14.02,13.92,13.97,110200.0,11.8653,11.8738,11.7891,11.8314,110200.0
2008-05-06 10:30:00,13.96,13.96,13.83,13.89,190000.0,11.8229,11.8229,11.7128,11.7637,190000.0
2008-05-06 10:35:00,13.88,13.97,13.86,13.93,91400.0,11.7552,11.8314,11.7383,11.7975,91400.0
2008-05-06 10:40:00,13.93,14.0,13.9,13.99,56000.0,11.7975,11.8568,11.7721,11.8484,56000.0
2008-05-06 10:45:00,13.99,14.0,13.95,14.0,37200.0,11.8484,11.8568,11.8145,11.8568,37200.0
2008-05-06 10:50:00,14.0,14.06,14.0,14.05,239700.0,11.8568,11.9076,11.8568,11.8992,239700.0
2008-05-06 10:55:00,14.07,14.15,14.03,14.15,51700.0,11.9161,11.9839,11.8822,11.9839,51700.0
2008-05-06 11:00:00,14.15,14.2,14.06,14.09,53100.0,11.9839,12.0262,11.9076,11.933,53100.0
2008-05-06 11:05:00,14.09,14.23,14.09,14.23,75400.0,11.933,12.0516,11.933,12.0516,75400.0
2008-05-06 11:10:00,14.23,14.34,14.21,14.21,63500.0,12.0516,12.1448,12.0347,12.0347,63500.0
2008-05-06 11:15:00,14.21,14.21,14.06,14.09,38400.0,12.0347,12.0347,11.9076,11.933,38400.0
2008-05-06 11:20:00,14.08,14.12,14.06,14.08,51600.0,11.9246,11.9585,11.9076,11.9246,51600.0
2008-05-06 11:25:00,14.08,14.19,14.08,14.19,52000.0,11.9246,12.0177,11.9246,12.0177,52000.0
2008-05-06 11:30:00,14.17,14.21,14.11,14.13,17100.0,12.0008,12.0347,11.95,11.9669,17100.0
2008-05-06 11:35:00,14.12,14.22,14.12,14.19,19100.0,11.9585,12.0431,11.9585,12.0177,19100.0
2008-05-06 11:40:00,14.2,14.22,14.19,14.19,32000.0,12.0262,12.0431,12.0177,12.0177,32000.0
2008-05-06 11:45:00,14.19,14.25,14.18,14.21,17800.0,12.0177,12.0686,12.0093,12.0347,17800.0
2008-05-06 11:50:00,14.22,14.3,14.21,14.24,38600.0,12.0431,12.1109,12.0347,12.0601,38600.0
2008-05-06 11:55:00,14.26,14.28,14.19,14.28,26300.0,12.077,12.094,12.0177,12.094,26300.0
2008-05-06 12:00:00,14.26,14.36,14.25,14.3,52500.0,12.077,12.1617,12.0686,12.1109,52500.0
2008-05-06 12:05:00,14.3,14.45,14.3,14.44,42100.0,12.1109,12.2379,12.1109,12.2295,42100.0
2008-05-06 12:10:00,14.44,14.45,14.28,14.28,132700.0,12.2295,12.2379,12.094,12.094,132700.0
2008-05-06 12:15:00,14.29,14.3,14.22,14.23,104700.0,12.1024,12.1109,12.0431,12.0516,104700.0
2008-05-06 12:20:00,14.24,14.29,14.19,14.2,89200.0,12.0601,12.1024,12.0177,12.0262,89200.0
2008-05-06 12:25:00,14.19,14.26,14.16,14.21,113600.0,12.0177,12.077,11.9923,12.0347,113600.0
2008-05-06 12:30:00,14.21,14.34,14.21,14.33,62200.0,12.0347,12.1448,12.0347,12.1363,62200.0
2008-05-06 12:35:00,14.33,14.34,14.3,14.31,69000.0,12.1363,12.1448,12.1109,12.1194,69000.0
2008-05-06 12:40:00,14.31,14.35,14.29,14.34,83800.0,12.1194,12.1532,12.1024,12.1448,83800.0
2008-05-06 12:45:00,14.34,14.37,14.25,14.3,87200.0,12.1448,12.1702,12.0686,12.1109,87200.0
2008-05-06 12:50:00,14.3,14.39,14.3,14.34,169400.0,12.1109,12.1871,12.1109,12.1448,169400.0
2008-05-06 12:55:00,14.34,14.34,14.24,14.28,75900.0,12.1448,12.1448,12.0601,12.094,75900.0
2008-05-06 13:00:00,14.28,14.34,14.28,14.34,31700.0,12.094,12.1448,12.094,12.1448,31700.0
2008-05-06 13:05:00,14.34,14.42,14.33,14.42,113100.0,12.1448,12.2125,12.1363,12.2125,113100.0
2008-05-06 13:10:00,14.41,14.42,14.39,14.41,57600.0,12.2041,12.2125,12.1871,12.2041,57600.0
2008-05-06 13:15:00,14.41,14.47,14.38,14.41,85100.0,12.2041,12.2549,12.1787,12.2041,85100.0
2008-05-06 13:20:00,14.41,14.44,14.41,14.44,83900.0,12.2041,12.2295,12.2041,12.2295,83900.0
2008-05-06 13:25:00,14.44,14.46,14.38,14.43,106200.0,12.2295,12.2464,12.1787,12.221,106200.0
2008-05-06 13:30:00,14.43,14.45,14.4,14.4,73000.0,12.221,12.2379,12.1956,12.1956,73000.0
2008-05-06 13:35:00,14.39,14.45,14.37,14.45,53000.0,12.1871,12.2379,12.1702,12.2379,53000.0
2008-05-06 13:40:00,14.45,14.48,14.35,14.46,159100.0,12.2379,12.2633,12.1532,12.2464,159100.0
2008-05-06 13:45:00,14.45,14.45,14.23,14.27,155500.0,12.2379,12.2379,12.0516,12.0855,155500.0
2008-05-06 13:50:00,14.28,14.31,14.22,14.3,160800.0,12.094,12.1194,12.0431,12.1109,160800.0
2008-05-06 13:55:00,14.29,14.3,14.21,14.25,86300.0,12.1024,12.1109,12.0347,12.0686,86300.0
2008-05-06 14:00:00,14.25,14.33,14.25,14.32,116600.0,12.0686,12.1363,12.0686,12.1278,116600.0
2008-05-06 14:05:00,14.32,14.33,14.24,14.25,72000.0,12.1278,12.1363,12.0601,12.0686,72000.0
2008-05-06 14:10:00,14.24,14.27,14.18,14.23,101600.0,12.0601,12.0855,12.0093,12.0516,101600.0
2008-05-06 14:15:00,14.22,14.3,14.22,14.26,86100.0,12.0431,12.1109,12.0431,12.077,86100.0
2008-05-06 14:20:00,14.26,14.33,14.24,14.3,61000.0,12.077,12.1363,12.0601,12.1109,61000.0
2008-05-06 14:25:00,14.31,14.36,14.29,14.3,66600.0,12.1194,12.1617,12.1024,12.1109,66600.0
2008-05-06 14:30:00,14.31,14.32,14.28,14.3,21500.0,12.1194,12.1278,12.094,12.1109,21500.0
2008-05-06 14:35:00,14.29,14.32,14.26,14.28,19500.0,12.1024,12.1278,12.077,12.094,19500.0
2008-05-06 14:40:00,14.27,14.34,14.26,14.34,27400.0,12.0855,12.1448,12.077,12.1448,27400.0
2008-05-06 14:45:00,14.34,14.4,14.33,14.39,65000.0,12.1448,12.1956,12.1363,12.1871,65000.0
2008-05-06 14:50:00,14.39,14.4,14.37,14.4,91100.0,12.1871,12.1956,12.1702,12.1956,91100.0
2008-05-06 14:55:00,14.4,14.43,14.39,14.43,71700.0,12.1956,12.221,12.1871,12.221,71700.0
2008-05-06 15:00:00,14.44,14.48,14.42,14.45,50100.0,12.2295,12.2633,12.2125,12.2379,50100.0
2008-05-06 15:05:00,14.46,14.52,14.46,14.51,83900.0,12.2464,12.2972,12.2464,12.2888,83900.0
2008-05-06 15:10:00,14.51,14.53,14.49,14.52,105500.0,12.2888,12.3057,12.2718,12.2972,105500.0
2008-05-06 15:15:00,14.51,14.52,14.47,14.49,104900.0,12.2888,12.2972,12.2549,12.2718,104900.0
2008-05-06 15:20:00,14.49,14.52,14.46,14.5,74400.0,12.2718,12.2972,12.2464,12.2803,74400.0
2008-05-06 15:25:00,14.5,14.53,14.5,14.53,57500.0,12.2803,12.3057,12.2803,12.3057,57500.0
2008-05-06 15:30:00,14.53,14.55,14.5,14.52,91900.0,12.3057,12.3226,12.2803,12.2972,91900.0
2008-05-06 15:35:00,14.52,14.56,14.5,14.51,112100.0,12.2972,12.3311,12.2803,12.2888,112100.0
2008-05-06 15:40:00,14.51,14.51,14.47,14.48,68200.0,12.2888,12.2888,12.2549,12.2633,68200.0
2008-05-06 15:45:00,14.49,14.52,14.47,14.5,104700.0,12.2718,12.2972,12.2549,12.2803,104700.0
2008-05-06 15:50:00,14.5,14.56,14.49,14.5,236600.0,12.2803,12.3311,12.2718,12.2803,236600.0
2008-05-06 15:55:00,14.49,14.59,14.49,14.55,248400.0,12.2718,12.3565,12.2718,12.3226,248400.0
2008-05-07 09:30:00,14.5,14.58,14.38,14.55,80400.0,12.2803,12.348,12.1787,12.3226,80400.0
2008-05-07 09:35:00,14.55,14.58,14.49,14.54,116900.0,12.3226,12.348,12.2718,12.3142,116900.0
2008-05-07 09:40:00,14.54,14.54,14.39,14.52,126800.0,12.3142,12.3142,12.1871,12.2972,126800.0
2008-05-07 09:45:00,14.52,14.55,14.5,14.51,98000.0,12.2972,12.3226,12.2803,12.2888,98000.0
2008-05-07 09:50:00,14.51,14.56,14.45,14.46,123100.0,12.2888,12.3311,12.2379,12.2464,123100.0
2008-05-07 09:55:00,14.47,14.49,14.43,14.47,71500.0,12.2549,12.2718,12.221,12.2549,71500.0
2008-05-07 10:00:00,14.47,14.54,14.36,14.39,147500.0,12.2549,12.3142,12.1617,12.1871,147500.0
2008-05-07 10:05:00,14.4,14.58,14.35,14.45,141500.0,12.1956,12.348,12.1532,12.2379,141500.0
2008-05-07 10:10:00,14.44,14.5,14.42,14.49,80000.0,12.2295,12.2803,12.2125,12.2718,80000.0
2008-05-07 10:15:00,14.49,14.51,14.46,14.51,25600.0,12.2718,12.2888,12.2464,12.2888,25600.0
2008-05-07 10:20:00,14.51,14.53,14.43,14.43,84300.0,12.2888,12.3057,12.221,12.221,84300.0
2008-05-07 10:25:00,14.44,14.5,14.4,14.44,69900.0,12.2295,12.2803,12.1956,12.2295,69900.0
2008-05-07 10:30:00,14.43,14.52,14.42,14.47,83700.0,12.221,12.2972,12.2125,12.2549,83700.0
2008-05-07 10:35:00,14.46,14.49,14.45,14.49,34000.0,12.2464,12.2718,12.2379,12.2718,34000.0
2008-05-07 10:40:00,14.49,14.5,14.44,14.45,44700.0,12.2718,12.2803,12.2295,12.2379,44700.0
2008-05-07 10:45:00,14.44,14.45,14.37,14.39,28900.0,12.2295,12.2379,12.1702,12.1871,28900.0
2008-05-07 10:50:00,14.39,14.41,14.34,14.34,42400.0,12.1871,12.2041,12.1448,12.1448,42400.0
2008-05-07 10:55:00,14.35,14.37,14.19,14.25,80900.0,12.1532,12.1702,12.0177,12.0686,80900.0
2008-05-07 11:00:00,14.25,14.3,14.23,14.28,58600.0,12.0686,12.1109,12.0516,12.094,58600.0
2008-05-07 11:05:00,14.26,14.27,14.16,14.19,57800.0,12.077,12.0855,11.9923,12.0177,57800.0
2008-05-07 11:10:00,14.18,14.18,14.11,14.12,60600.0,12.0093,12.0093,11.95,11.9585,60600.0
2008-05-07 11:15:00,14.12,14.12,14.01,14.05,128700.0,11.9585,11.9585,11.8653,11.8992,128700.0
2008-05-07 11:20:00,14.05,14.07,14.02,14.05,33600.0,11.8992,11.9161,11.8738,11.8992,33600.0
2008-05-07 11:25:00,14.05,14.13,14.05,14.11,131000.0,11.8992,11.9669,11.8992,11.95,131000.0
2008-05-07 11:30:00,14.11,14.12,14.02,14.02,60200.0,11.95,11.9585,11.8738,11.8738,60200.0
2008-05-07 11:35:00,14.02,14.02,13.94,13.94,78800.0,11.8738,11.8738,11.806,11.806,78800.0
2008-05-07 11:40:00,13.95,14.05,13.94,14.01,42600.0,11.8145,11.8992,11.806,11.8653,42600.0
2008-05-07 11:45:00,14.02,14.07,14.0,14.04,29100.0,11.8738,11.9161,11.8568,11.8907,29100.0
2008-05-07 11:50:00,14.04,14.05,14.0,14.01,32800.0,11.8907,11.8992,11.8568,11.8653,32800.0
2008-05-07 11:55:00,14.0,14.05,13.99,13.99,22600.0,11.8568,11.8992,11.8484,11.8484,22600.0
2008-05-07 12:00:00,13.99,14.11,13.98,14.1,50500.0,11.8484,11.95,11.8399,11.9415,50500.0
2008-05-07 12:05:00,14.1,14.15,14.07,14.08,41500.0,11.9415,11.9839,11.9161,11.9246,41500.0
2008-05-07 12:10:00,14.07,14.09,14.02,14.03,14900.0,11.9161,11.933,11.8738,11.8822,14900.0
2008-05-07 12:15:00,14.04,14.08,14.02,14.06,19500.0,11.8907,11.9246,11.8738,11.9076,19500.0
2008-05-07 12:20:00,14.07,14.1,14.05,14.05,43900.0,11.9161,11.9415,11.8992,11.8992,43900.0
2008-05-07 12:25:00,14.05,14.08,14.05,14.06,24000.0,11.8992,11.9246,11.8992,11.9076,24000.0
2008-05-07 12:30:00,14.07,14.08,14.03,14.06,22600.0,11.9161,11.9246,11.8822,11.9076,22600.0
2008-05-07 12:35:00,14.05,14.06,14.03,14.05,15800.0,11.8992,11.9076,11.8822,11.8992,15800.0
2008-05-07 12:40:00,14.05,14.05,13.97,14.0,45200.0,11.8992,11.8992,11.8314,11.8568,45200.0
2008-05-07 12:45:00,14.02,14.02,13.98,14.01,13900.0,11.8738,11.8738,11.8399,11.8653,13900.0
2008-05-07 12:50:00,14.01,14.08,14.0,14.08,18400.0,11.8653,11.9246,11.8568,11.9246,18400.0
2008-05-07 12:55:00,14.08,14.11,14.07,14.08,23100.0,11.9246,11.95,11.9161,11.9246,23100.0
2008-05-07 13:00:00,14.08,14.08,14.0,14.01,29300.0,11.9246,11.9246,11.8568,11.8653,29300.0
2008-05-07 13:05:00,14.01,14.03,13.95,13.97,115100.0,11.8653,11.8822,11.8145,11.8314,115100.0
2008-05-07 13:10:00,13.96,14.01,13.95,13.99,86800.0,11.8229,11.8653,11.8145,11.8484,86800.0
2008-05-07 13:15:00,13.99,14.05,13.99,14.05,25100.0,11.8484,11.8992,11.8484,11.8992,25100.0
2008-05-07 13:20:00,14.05,14.08,14.01,14.07,50500.0,11.8992,11.9246,11.8653,11.9161,50500.0
2008-05-07 13:25:00,14.07,14.11,14.03,14.05,29200.0,11.9161,11.95,11.8822,11.8992,29200.0
2008-05-07 13:30:00,14.04,14.07,14.04,14.06,10800.0,11.8907,11.9161,11.8907,11.9076,10800.0
2008-05-07 13:35:00,14.07,14.1,14.04,14.09,45500.0,11.9161,11.9415,11.8907,11.933,45500.0
2008-05-07 13:40:00,14.1,14.1,14.06,14.09,26500.0,11.9415,11.9415,11.9076,11.933,26500.0
2008-05-07 13:45:00,14.1,14.13,14.08,14.13,43000.0,11.9415,11.9669,11.9246,11.9669,43000.0
2008-05-07 13:50:00,14.14,14.17,14.07,14.08,59900.0,11.9754,12.0008,11.9161,11.9246,59900.0
2008-05-07 13:55:00,14.07,14.07,14.01,14.03,36000.0,11.9161,11.9161,11.8653,11.8822,36000.0
2008-05-07 14:00:00,14.02,14.05,14.01,14.02,27200.0,11.8738,11.8992,11.8653,11.8738,27200.0
2008-05-07 14:05:00,14.01,14.03,14.0,14.03,31800.0,11.8653,11.8822,11.8568,11.8822,31800.0
2008-05-07 14:10:00,14.02,14.04,14.0,14.04,20600.0,11.8738,11.8907,11.8568,11.8907,20600.0
2008-05-07 14:15:00,14.02,14.04,13.99,14.0,63300.0,11.8738,11.8907,11.8484,11.8568,63300.0
2008-05-07 14:20:00,14.0,14.01,13.94,13.96,48900.0,11.8568,11.8653,11.806,11.8229,48900.0
2008-05-07 14:25:00,13.96,13.98,13.92,13.93,57100.0,11.8229,11.8399,11.7891,11.7975,57100.0
2008-05-07 14:30:00,13.93,13.94,13.88,13.9,76100.0,11.7975,11.806,11.7552,11.7721,76100.0
2008-05-07 14:35:00,13.9,13.92,13.87,13.88,51900.0,11.7721,11.7891,11.7467,11.7552,51900.0
2008-05-07 14:40:00,13.88,13.89,13.85,13.86,52700.0,11.7552,11.7637,11.7298,11.7383,52700.0
2008-05-07 14:45:00,13.86,13.87,13.81,13.83,78500.0,11.7383,11.7467,11.6959,11.7128,78500.0
2008-05-07 14:50:00,13.82,13.85,13.8,13.8,46100.0,11.7044,11.7298,11.6874,11.6874,46100.0
2008-05-07 14:55:00,13.8,13.83,13.77,13.81,81800.0,11.6874,11.7128,11.662,11.6959,81800.0
2008-05-07 15:00:00,13.8,13.82,13.68,13.69,134100.0,11.6874,11.7044,11.5858,11.5943,134100.0
2008-05-07 15:05:00,13.69,13.72,13.63,13.64,73000.0,11.5943,11.6197,11.5435,11.5519,73000.0
2008-05-07 15:10:00,13.64,13.77,13.64,13.76,129100.0,11.5519,11.662,11.5519,11.6536,129100.0
2008-05-07 15:15:00,13.76,13.8,13.7,13.7,85600.0,11.6536,11.6874,11.6027,11.6027,85600.0
2008-05-07 15:20:00,13.69,13.74,13.65,13.67,93900.0,11.5943,11.6366,11.5604,11.5773,93900.0
2008-05-07 15:25:00,13.66,13.7,13.62,13.69,86100.0,11.5689,11.6027,11.535,11.5943,86100.0
2008-05-07 15:30:00,13.68,13.7,13.62,13.64,158900.0,11.5858,11.6027,11.535,11.5519,158900.0
2008-05-07 15:35:00,13.64,13.68,13.63,13.66,125400.0,11.5519,11.5858,11.5435,11.5689,125400.0
2008-05-07 15:40:00,13.66,13.72,13.64,13.72,94300.0,11.5689,11.6197,11.5519,11.6197,94300.0
2008-05-07 15:45:00,13.72,13.73,13.66,13.7,103600.0,11.6197,11.6282,11.5689,11.6027,103600.0
2008-05-07 15:50:00,13.69,13.7,13.65,13.66,168000.0,11.5943,11.6027,11.5604,11.5689,168000.0
2008-05-07 15:55:00,13.66,13.72,13.65,13.71,192700.0,11.5689,11.6197,11.5604,11.6112,192700.0
2008-05-08 09:30:00,13.72,13.8,13.71,13.73,50700.0,11.6197,11.6874,11.6112,11.6282,50700.0
2008-05-08 09:35:00,13.72,13.72,13.46,13.48,110100.0,11.6197,11.6197,11.3995,11.4164,110100.0
2008-05-08 09:40:00,13.48,13.63,13.47,13.51,111000.0,11.4164,11.5435,11.408,11.4418,111000.0
2008-05-08 09:45:00,13.5,13.78,13.45,13.77,112900.0,11.4334,11.6705,11.391,11.662,112900.0
2008-05-08 09:50:00,13.78,13.78,13.68,13.71,68100.0,11.6705,11.6705,11.5858,11.6112,68100.0
2008-05-08 09:55:00,13.72,13.72,13.63,13.66,85200.0,11.6197,11.6197,11.5435,11.5689,85200.0
2008-05-08 10:00:00,13.67,13.7,13.64,13.65,68900.0,11.5773,11.6027,11.5519,11.5604,68900.0
2008-05-08 10:05:00,13.66,13.66,13.53,13.57,93100.0,11.5689,11.5689,11.4588,11.4927,93100.0
2008-05-08 10:10:00,13.56,13.59,13.48,13.49,58500.0,11.4842,11.5096,11.4164,11.4249,58500.0
2008-05-08 10:15:00,13.49,13.51,13.36,13.38,98600.0,11.4249,11.4418,11.3148,11.3317,98600.0
2008-05-08 10:20:00,13.38,13.41,13.38,13.39,50000.0,11.3317,11.3571,11.3317,11.3402,50000.0
2008-05-08 10:25:00,13.39,13.49,13.37,13.49,83100.0,11.3402,11.4249,11.3233,11.4249,83100.0
2008-05-08 10:30:00,13.48,13.51,13.42,13.43,77800.0,11.4164,11.4418,11.3656,11.3741,77800.0
2008-05-08 10:35:00,13.43,13.46,13.41,13.43,69900.0,11.3741,11.3995,11.3571,11.3741,69900.0
2008-05-08 10:40:00,13.43,13.45,13.4,13.44,58900.0,11.3741,11.391,11.3487,11.3826,58900.0
2008-05-08 10:45:00,13.45,13.48,13.36,13.37,74600.0,11.391,11.4164,11.3148,11.3233,74600.0
2008-05-08 10:50:00,13.37,13.42,13.37,13.38,54000.0,11.3233,11.3656,11.3233,11.3317,54000.0
2008-05-08 10:55:00,13.38,13.45,13.35,13.44,95400.0,11.3317,11.391,11.3063,11.3826,95400.0
2008-05-08 11:00:00,13.44,13.49,13.42,13.45,41300.0,11.3826,11.4249,11.3656,11.391,41300.0
2008-05-08 11:05:00,13.45,13.61,13.45,13.59,71400.0,11.391,11.5265,11.391,11.5096,71400.0
2008-05-08 11:10:00,13.58,13.59,13.51,13.58,46000.0,11.5011,11.5096,11.4418,11.5011,46000.0
2008-05-08 11:15:00,13.58,13.62,13.5,13.59,76900.0,11.5011,11.535,11.4334,11.5096,76900.0
2008-05-08 11:20:00,13.59,13.64,13.56,13.63,53600.0,11.5096,11.5519,11.4842,11.5435,53600.0
2008-05-08 11:25:00,13.64,13.66,13.59,13.66,50000.0,11.5519,11.5689,11.5096,11.5689,50000.0
2008-05-08 11:30:00,13.66,13.69,13.65,13.69,40800.0,11.5689,11.5943,11.5604,11.5943,40800.0
2008-05-08 11:35:00,13.7,13.71,13.64,13.66,44600.0,11.6027,11.6112,11.5519,11.5689,44600.0
2008-05-08 11:40:00,13.66,13.7,13.64,13.67,32200.0,11.5689,11.6027,11.5519,11.5773,32200.0
2008-05-08 11:45:00,13.67,13.75,13.67,13.74,58200.0,11.5773,11.6451,11.5773,11.6366,58200.0
2008-05-08 11:50:00,13.74,13.78,13.72,13.73,65600.0,11.6366,11.6705,11.6197,11.6282,65600.0
2008-05-08 11:55:00,13.74,13.74,13.69,13.71,41500.0,11.6366,11.6366,11.5943,11.6112,41500.0
2008-05-08 12:00:00,13.71,13.73,13.65,13.68,47800.0,11.6112,11.6282,11.5604,11.5858,47800.0
2008-05-08 12:05:00,13.69,13.74,13.68,13.73,34200.0,11.5943,11.6366,11.5858,11.6282,34200.0
2008-05-08 12:10:00,13.73,13.74,13.64,13.64,43500.0,11.6282,11.6366,11.5519,11.5519,43500.0
2008-05-08 12:15:00,13.64,13.64,13.58,13.59,28400.0,11.5519,11.5519,11.5011,11.5096,28400.0
2008-05-08 12:20:00,13.58,13.58,13.55,13.56,53500.0,11.5011,11.5011,11.4757,11.4842,53500.0
2008-05-08 12:25:00,13.57,13.63,13.56,13.62,49000.0,11.4927,11.5435,11.4842,11.535,49000.0
2008-05-08 12:30:00,13.63,13.68,13.62,13.62,49900.0,11.5435,11.5858,11.535,11.535,49900.0
2008-05-08 12:35:00,13.61,13.61,13.59,13.59,13000.0,11.5265,11.5265,11.5096,11.5096,13000.0
2008-05-08 12:40:00,13.6,13.6,13.52,13.54,39000.0,11.5181,11.5181,11.4503,11.4672,39000.0
2008-05-08 12:45:00,13.53,13.56,13.33,13.34,147500.0,11.4588,11.4842,11.2894,11.2979,147500.0
2008-05-08 12:50:00,13.34,13.41,13.33,13.37,47800.0,11.2979,11.3571,11.2894,11.3233,47800.0
2008-05-08 12:55:00,13.38,13.48,13.37,13.47,105900.0,11.3317,11.4164,11.3233,11.408,105900.0
2008-05-08 13:00:00,13.48,13.49,13.37,13.38,92000.0,11.4164,11.4249,11.3233,11.3317,92000.0
2008-05-08 13:05:00,13.38,13.39,13.36,13.36,29300.0,11.3317,11.3402,11.3148,11.3148,29300.0
2008-05-08 13:10:00,13.35,13.36,13.32,13.32,39500.0,11.3063,11.3148,11.2809,11.2809,39500.0
2008-05-08 13:15:00,13.33,13.36,13.3,13.34,56200.0,11.2894,11.3148,11.264,11.2979,56200.0
2008-05-08 13:20:00,13.36,13.46,13.35,13.44,28900.0,11.3148,11.3995,11.3063,11.3826,28900.0
2008-05-08 13:25:00,13.44,13.53,13.43,13.5,60600.0,11.3826,11.4588,11.3741,11.4334,60600.0
2008-05-08 13:30:00,13.49,13.52,13.48,13.48,36100.0,11.4249,11.4503,11.4164,11.4164,36100.0
2008-05-08 13:35:00,13.49,13.49,13.41,13.43,61200.0,11.4249,11.4249,11.3571,11.3741,61200.0
2008-05-08 13:40:00,13.43,13.43,13.34,13.38,67700.0,11.3741,11.3741,11.2979,11.3317,67700.0
2008-05-08 13:45:00,13.38,13.45,13.37,13.42,26800.0,11.3317,11.391,11.3233,11.3656,26800.0
2008-05-08 13:50:00,13.43,13.52,13.42,13.51,38500.0,11.3741,11.4503,11.3656,11.4418,38500.0
2008-05-08 13:55:00,13.51,13.59,13.5,13.58,57000.0,11.4418,11.5096,11.4334,11.5011,57000.0
2008-05-08 14:00:00,13.58,13.58,13.5,13.5,48000.0,11.5011,11.5011,11.4334,11.4334,48000.0
2008-05-08 14:05:00,13.5,13.53,13.49,13.51,34800.0,11.4334,11.4588,11.4249,11.4418,34800.0
2008-05-08 14:10:00,13.52,13.55,13.5,13.52,70200.0,11.4503,11.4757,11.4334,11.4503,70200.0
2008-05-08 14:15:00,13.52,13.53,13.43,13.45,47600.0,11.4503,11.4588,11.3741,11.391,47600.0
2008-05-08 14:20:00,13.45,13.49,13.44,13.44,41300.0,11.391,11.4249,11.3826,11.3826,41300.0
2008-05-08 14:25:00,13.45,13.47,13.41,13.41,39400.0,11.391,11.408,11.3571,11.3571,39400.0
2008-05-08 14:30:00,13.41,13.41,13.37,13.39,73900.0,11.3571,11.3571,11.3233,11.3402,73900.0
2008-05-08 14:35:00,13.39,13.41,13.35,13.35,72000.0,11.3402,11.3571,11.3063,11.3063,72000.0
2008-05-08 14:40:00,13.35,13.35,13.28,13.29,86500.0,11.3063,11.3063,11.247,11.2555,86500.0
2008-05-08 14:45:00,13.28,13.31,13.28,13.29,106900.0,11.247,11.2725,11.247,11.2555,106900.0
2008-05-08 14:50:00,13.29,13.3,13.25,13.25,100600.0,11.2555,11.264,11.2216,11.2216,100600.0
2008-05-08 14:55:00,13.26,13.27,13.19,13.2,110400.0,11.2301,11.2386,11.1708,11.1793,110400.0
2008-05-08 15:00:00,13.2,13.3,13.2,13.26,109300.0,11.1793,11.264,11.1793,11.2301,109300.0
2008-05-08 15:05:00,13.25,13.26,13.2,13.24,87600.0,11.2216,11.2301,11.1793,11.2132,87600.0
2008-05-08 15:10:00,13.24,13.24,13.18,13.2,94200.0,11.2132,11.2132,11.1624,11.1793,94200.0
2008-05-08 15:15:00,13.21,13.22,13.09,13.18,183200.0,11.1878,11.1962,11.0861,11.1624,183200.0
2008-05-08 15:20:00,13.17,13.18,13.13,13.17,100900.0,11.1539,11.1624,11.12,11.1539,100900.0
2008-05-08 15:25:00,13.17,13.25,13.14,13.23,92100.0,11.1539,11.2216,11.1285,11.2047,92100.0
2008-05-08 15:30:00,13.23,13.24,13.2,13.22,72900.0,11.2047,11.2132,11.1793,11.1962,72900.0
2008-05-08 15:35:00,13.22,13.24,13.18,13.23,93900.0,11.1962,11.2132,11.1624,11.2047,93900.0
2008-05-08 15:40:00,13.23,13.23,13.18,13.21,113100.0,11.2047,11.2047,11.1624,11.1878,113100.0
2008-05-08 15:45:00,13.21,13.25,13.21,13.24,104400.0,11.1878,11.2216,11.1878,11.2132,104400.0
2008-05-08 15:50:00,13.24,13.26,13.18,13.23,218800.0,11.2132,11.2301,11.1624,11.2047,218800.0
2008-05-08 15:55:00,13.23,13.26,13.23,13.25,171000.0,11.2047,11.2301,11.2047,11.2216,171000.0
2008-05-09 09:30:00,13.08,13.19,13.08,13.18,102500.0,11.0777,11.1708,11.0777,11.1624,102500.0
2008-05-09 09:35:00,13.17,13.3,13.17,13.26,93100.0,11.1539,11.264,11.1539,11.2301,93100.0
2008-05-09 09:40:00,13.26,13.4,13.23,13.32,129400.0,11.2301,11.3487,11.2047,11.2809,129400.0
2008-05-09 09:45:00,13.33,13.39,13.28,13.39,67000.0,11.2894,11.3402,11.247,11.3402,67000.0
2008-05-09 09:50:00,13.38,13.45,13.35,13.39,67700.0,11.3317,11.391,11.3063,11.3402,67700.0
2008-05-09 09:55:00,13.39,13.39,13.16,13.16,115600.0,11.3402,11.3402,11.1454,11.1454,115600.0
2008-05-09 10:00:00,13.16,13.45,13.15,13.43,110000.0,11.1454,11.391,11.1369,11.3741,110000.0
2008-05-09 10:05:00,13.43,13.44,13.35,13.39,50500.0,11.3741,11.3826,11.3063,11.3402,50500.0
2008-05-09 10:10:00,13.38,13.38,13.21,13.3,55900.0,11.3317,11.3317,11.1878,11.264,55900.0
2008-05-09 10:15:00,13.3,13.3,13.2,13.26,78500.0,11.264,11.264,11.1793,11.2301,78500.0
2008-05-09 10:20:00,13.27,13.3,13.22,13.28,54200.0,11.2386,11.264,11.1962,11.247,54200.0
2008-05-09 10:25:00,13.27,13.28,13.2,13.24,27100.0,11.2386,11.247,11.1793,11.2132,27100.0
2008-05-09 10:30:00,13.23,13.27,13.2,13.22,56900.0,11.2047,11.2386,11.1793,11.1962,56900.0
2008-05-09 10:35:00,13.22,13.23,13.17,13.2,56100.0,11.1962,11.2047,11.1539,11.1793,56100.0
2008-05-09 10:40:00,13.2,13.3,13.16,13.29,52000.0,11.1793,11.264,11.1454,11.2555,52000.0
2008-05-09 10:45:00,13.28,13.39,13.27,13.33,70200.0,11.247,11.3402,11.2386,11.2894,70200.0
2008-05-09 10:50:00,13.31,13.35,13.29,13.3,41300.0,11.2725,11.3063,11.2555,11.264,41300.0
2008-05-09 10:55:00,13.3,13.31,13.23,13.25,31600.0,11.264,11.2725,11.2047,11.2216,31600.0
2008-05-09 11:00:00,13.25,13.25,13.19,13.2,64900.0,11.2216,11.2216,11.1708,11.1793,64900.0
2008-05-09 11:05:00,13.2,13.25,13.18,13.23,38400.0,11.1793,11.2216,11.1624,11.2047,38400.0
2008-05-09 11:10:00,13.23,13.25,13.2,13.22,44100.0,11.2047,11.2216,11.1793,11.1962,44100.0
2008-05-09 11:15:00,13.22,13.35,13.21,13.32,37500.0,11.1962,11.3063,11.1878,11.2809,37500.0
2008-05-09 11:20:00,13.32,13.35,13.22,13.22,49900.0,11.2809,11.3063,11.1962,11.1962,49900.0
2008-05-09 11:25:00,13.23,13.3,13.23,13.29,70600.0,11.2047,11.264,11.2047,11.2555,70600.0
2008-05-09 11:30:00,13.29,13.29,13.23,13.24,57000.0,11.2555,11.2555,11.2047,11.2132,57000.0
2008-05-09 11:35:00,13.25,13.28,13.23,13.25,42700.0,11.2216,11.247,11.2047,11.2216,42700.0
2008-05-09 11:40:00,13.26,13.27,13.22,13.23,42100.0,11.2301,11.2386,11.1962,11.2047,42100.0
2008-05-09 11:45:00,13.23,13.26,13.23,13.26,35200.0,11.2047,11.2301,11.2047,11.2301,35200.0
2008-05-09 11:50:00,13.25,13.26,13.21,13.25,53000.0,11.2216,11.2301,11.1878,11.2216,53000.0
2008-05-09 11:55:00,13.25,13.26,13.23,13.23,20900.0,11.2216,11.2301,11.2047,11.2047,20900.0
2008-05-09 12:00:00,13.23,13.23,13.18,13.18,36100.0,11.2047,11.2047,11.1624,11.1624,36100.0
2008-05-09 12:05:00,13.19,13.2,13.15,13.15,47400.0,11.1708,11.1793,11.1369,11.1369,47400.0
2008-05-09 12:10:00,13.15,13.19,13.14,13.15,38500.0,11.1369,11.1708,11.1285,11.1369,38500.0
2008-05-09 12:15:00,13.16,13.17,13.14,13.15,21000.0,11.1454,11.1539,11.1285,11.1369,21000.0
2008-05-09 12:20:00,13.16,13.16,13.1,13.1,29800.0,11.1454,11.1454,11.0946,11.0946,29800.0
2008-05-09 12:25:00,13.11,13.15,13.1,13.13,36200.0,11.1031,11.1369,11.0946,11.12,36200.0
2008-05-09 12:30:00,13.13,13.15,13.09,13.12,41900.0,11.12,11.1369,11.0861,11.1115,41900.0
2008-05-09 12:35:00,13.12,13.15,13.06,13.12,56200.0,11.1115,11.1369,11.0607,11.1115,56200.0
2008-05-09 12:40:00,13.11,13.11,13.08,13.08,19700.0,11.1031,11.1031,11.0777,11.0777,19700.0
2008-05-09 12:45:00,13.09,13.11,13.08,13.11,19300.0,11.0861,11.1031,11.0777,11.1031,19300.0
2008-05-09 12:50:00,13.11,13.14,13.1,13.13,18300.0,11.1031,11.1285,11.0946,11.12,18300.0
2008-05-09 12:55:00,13.13,13.15,13.11,13.15,27300.0,11.12,11.1369,11.1031,11.1369,27300.0
2008-05-09 13:00:00,13.14,13.14,13.08,13.12,49400.0,11.1285,11.1285,11.0777,11.1115,49400.0
2008-05-09 13:05:00,13.11,13.13,13.06,13.09,47500.0,11.1031,11.12,11.0607,11.0861,47500.0
2008-05-09 13:10:00,13.08,13.1,13.07,13.07,14200.0,11.0777,11.0946,11.0692,11.0692,14200.0
2008-05-09 13:15:00,13.07,13.08,13.05,13.06,38700.0,11.0692,11.0777,11.0523,11.0607,38700.0
2008-05-09 13:20:00,13.06,13.11,13.05,13.06,57100.0,11.0607,11.1031,11.0523,11.0607,57100.0
2008-05-09 13:25:00,13.08,13.1,13.05,13.06,23000.0,11.0777,11.0946,11.0523,11.0607,23000.0
2008-05-09 13:30:00,13.06,13.06,13.02,13.02,30200.0,11.0607,11.0607,11.0268,11.0268,30200.0
2008-05-09 13:35:00,13.02,13.04,13.01,13.03,27000.0,11.0268,11.0438,11.0184,11.0353,27000.0
2008-05-09 13:40:00,13.03,13.04,13.01,13.01,22100.0,11.0353,11.0438,11.0184,11.0184,22100.0
2008-05-09 13:45:00,13.01,13.05,13.01,13.03,35500.0,11.0184,11.0523,11.0184,11.0353,35500.0
2008-05-09 13:50:00,13.03,13.04,12.95,12.97,113800.0,11.0353,11.0438,10.9676,10.9845,113800.0
2008-05-09 13:55:00,12.97,13.0,12.94,12.94,165900.0,10.9845,11.0099,10.9591,10.9591,165900.0
2008-05-09 14:00:00,12.95,12.97,12.92,12.94,70200.0,10.9676,10.9845,10.9422,10.9591,70200.0
2008-05-09 14:05:00,12.93,12.94,12.86,12.88,81800.0,10.9506,10.9591,10.8913,10.9083,81800.0
2008-05-09 14:10:00,12.89,12.91,12.88,12.9,37700.0,10.9167,10.9337,10.9083,10.9252,37700.0
2008-05-09 14:15:00,12.9,12.97,12.9,12.95,43400.0,10.9252,10.9845,10.9252,10.9676,43400.0
2008-05-09 14:20:00,12.95,12.98,12.93,12.94,58800.0,10.9676,10.993,10.9506,10.9591,58800.0
2008-05-09 14:25:00,12.93,12.95,12.89,12.9,43000.0,10.9506,10.9676,10.9167,10.9252,43000.0
2008-05-09 14:30:00,12.9,12.93,12.87,12.88,53500.0,10.9252,10.9506,10.8998,10.9083,53500.0
2008-05-09 14:35:00,12.87,12.89,12.85,12.89,76700.0,10.8998,10.9167,10.8829,10.9167,76700.0
2008-05-09 14:40:00,12.87,12.91,12.87,12.89,46600.0,10.8998,10.9337,10.8998,10.9167,46600.0
2008-05-09 14:45:00,12.9,12.9,12.85,12.85,97900.0,10.9252,10.9252,10.8829,10.8829,97900.0
2008-05-09 14:50:00,12.85,12.88,12.85,12.86,76900.0,10.8829,10.9083,10.8829,10.8913,76900.0
2008-05-09 14:55:00,12.86,12.94,12.86,12.91,79200.0,10.8913,10.9591,10.8913,10.9337,79200.0
2008-05-09 15:00:00,12.92,12.96,12.9,12.91,96300.0,10.9422,10.976,10.9252,10.9337,96300.0
2008-05-09 15:05:00,12.91,12.92,12.89,12.91,38000.0,10.9337,10.9422,10.9167,10.9337,38000.0
2008-05-09 15:10:00,12.9,12.9,12.87,12.88,44700.0,10.9252,10.9252,10.8998,10.9083,44700.0
2008-05-09 15:15:00,12.89,12.9,12.87,12.89,52000.0,10.9167,10.9252,10.8998,10.9167,52000.0
2008-05-09 15:20:00,12.89,12.91,12.87,12.89,88400.0,10.9167,10.9337,10.8998,10.9167,88400.0
2008-05-09 15:25:00,12.9,12.97,12.89,12.96,108100.0,10.9252,10.9845,10.9167,10.976,108100.0
2008-05-09 15:30:00,12.97,13.06,12.96,13.01,144500.0,10.9845,11.0607,10.976,11.0184,144500.0
2008-05-09 15:35:00,13.02,13.02,12.97,13.0,84400.0,11.0268,11.0268,10.9845,11.0099,84400.0
2008-05-09 15:40:00,13.0,13.04,12.95,12.97,137900.0,11.0099,11.0438,10.9676,10.9845,137900.0
2008-05-09 15:45:00,12.96,13.02,12.93,13.0,164200.0,10.976,11.0268,10.9506,11.0099,164200.0
2008-05-09 15:50:00,13.0,13.01,12.96,13.0,111000.0,11.0099,11.0184,10.976,11.0099,111000.0
2008-05-09 15:55:00,13.0,13.06,12.99,13.03,220700.0,11.0099,11.0607,11.0014,11.0353,220700.0
2008-05-12 09:30:00,13.05,13.21,13.04,13.2,48900.0,11.0523,11.1878,11.0438,11.1793,48900.0
2008-05-12 09:35:00,13.2,13.21,13.03,13.06,81000.0,11.1793,11.1878,11.0353,11.0607,81000.0
2008-05-12 09:40:00,13.06,13.28,13.0,13.18,188800.0,11.0607,11.247,11.0099,11.1624,188800.0
2008-05-12 09:45:00,13.16,13.31,13.13,13.3,59600.0,11.1454,11.2725,11.12,11.264,59600.0
2008-05-12 09:50:00,13.29,13.29,13.15,13.26,68300.0,11.2555,11.2555,11.1369,11.2301,68300.0
2008-05-12 09:55:00,13.27,13.3,13.22,13.26,36100.0,11.2386,11.264,11.1962,11.2301,36100.0
2008-05-12 10:00:00,13.26,13.26,13.09,13.1,39700.0,11.2301,11.2301,11.0861,11.0946,39700.0
2008-05-12 10:05:00,13.1,13.11,12.92,12.93,114500.0,11.0946,11.1031,10.9422,10.9506,114500.0
2008-05-12 10:10:00,12.93,13.03,12.93,12.98,91800.0,10.9506,11.0353,10.9506,10.993,91800.0
2008-05-12 10:15:00,12.98,13.04,12.97,13.03,38200.0,10.993,11.0438,10.9845,11.0353,38200.0
2008-05-12 10:20:00,13.01,13.06,13.01,13.04,32100.0,11.0184,11.0607,11.0184,11.0438,32100.0
2008-05-12 10:25:00,13.04,13.05,13.0,13.0,33300.0,11.0438,11.0523,11.0099,11.0099,33300.0
2008-05-12 10:30:00,13.0,13.02,12.95,12.98,64400.0,11.0099,11.0268,10.9676,10.993,64400.0
2008-05-12 10:35:00,12.98,13.05,12.97,13.03,53100.0,10.993,11.0523,10.9845,11.0353,53100.0
2008-05-12 10:40:00,13.03,13.05,12.99,13.04,45000.0,11.0353,11.0523,11.0014,11.0438,45000.0
2008-05-12 10:45:00,13.04,13.12,13.04,13.09,47400.0,11.0438,11.1115,11.0438,11.0861,47400.0
2008-05-12 10:50:00,13.08,13.13,13.07,13.07,40000.0,11.0777,11.12,11.0692,11.0692,40000.0
2008-05-12 10:55:00,13.07,13.08,12.97,13.01,52400.0,11.0692,11.0777,10.9845,11.0184,52400.0
2008-05-12 11:00:00,13.01,13.07,12.99,13.07,44300.0,11.0184,11.0692,11.0014,11.0692,44300.0
2008-05-12 11:05:00,13.08,13.09,13.03,13.04,28800.0,11.0777,11.0861,11.0353,11.0438,28800.0
2008-05-12 11:10:00,13.05,13.08,13.04,13.06,35800.0,11.0523,11.0777,11.0438,11.0607,35800.0
2008-05-12 11:15:00,13.06,13.08,13.02,13.02,30800.0,11.0607,11.0777,11.0268,11.0268,30800.0
2008-05-12 11:20:00,13.02,13.09,13.02,13.08,20900.0,11.0268,11.0861,11.0268,11.0777,20900.0
2008-05-12 11:25:00,13.08,13.09,13.04,13.08,26400.0,11.0777,11.0861,11.0438,11.0777,26400.0
2008-05-12 11:30:00,13.07,13.07,13.03,13.07,16400.0,11.0692,11.0692,11.0353,11.0692,16400.0
2008-05-12 11:35:00,13.06,13.1,13.05,13.09,22000.0,11.0607,11.0946,11.0523,11.0861,22000.0
2008-05-12 11:40:00,13.09,13.12,13.07,13.08,35700.0,11.0861,11.1115,11.0692,11.0777,35700.0
2008-05-12 11:45:00,13.08,13.15,13.07,13.15,22000.0,11.0777,11.1369,11.0692,11.1369,22000.0
2008-05-12 11:50:00,13.15,13.2,13.14,13.19,30800.0,11.1369,11.1793,11.1285,11.1708,30800.0
2008-05-12 11:55:00,13.19,13.22,13.17,13.21,21200.0,11.1708,11.1962,11.1539,11.1878,21200.0
2008-05-12 12:00:00,13.21,13.24,13.2,13.23,24300.0,11.1878,11.2132,11.1793,11.2047,24300.0
2008-05-12 12:05:00,13.24,13.25,13.2,13.21,25600.0,11.2132,11.2216,11.1793,11.1878,25600.0
2008-05-12 12:10:00,13.21,13.25,13.19,13.19,38100.0,11.1878,11.2216,11.1708,11.1708,38100.0
2008-05-12 12:15:00,13.19,13.21,13.19,13.21,21400.0,11.1708,11.1878,11.1708,11.1878,21400.0
2008-05-12 12:20:00,13.2,13.23,13.2,13.23,23100.0,11.1793,11.2047,11.1793,11.2047,23100.0
2008-05-12 12:25:00,13.23,13.25,13.22,13.25,30800.0,11.2047,11.2216,11.1962,11.2216,30800.0
2008-05-12 12:30:00,13.24,13.25,13.22,13.25,15000.0,11.2132,11.2216,11.1962,11.2216,15000.0
2008-05-12 12:35:00,13.24,13.24,13.18,13.2,34600.0,11.2132,11.2132,11.1624,11.1793,34600.0
2008-05-12 12:40:00,13.2,13.21,13.16,13.19,55200.0,11.1793,11.1878,11.1454,11.1708,55200.0
2008-05-12 12:45:00,13.19,13.24,13.19,13.23,20500.0,11.1708,11.2132,11.1708,11.2047,20500.0
2008-05-12 12:50:00,13.23,13.25,13.23,13.25,18300.0,11.2047,11.2216,11.2047,11.2216,18300.0
2008-05-12 12:55:00,13.25,13.27,13.21,13.22,27500.0,11.2216,11.2386,11.1878,11.1962,27500.0
2008-05-12 13:00:00,13.21,13.22,13.19,13.2,18200.0,11.1878,11.1962,11.1708,11.1793,18200.0
2008-05-12 13:05:00,13.19,13.2,13.15,13.16,44700.0,11.1708,11.1793,11.1369,11.1454,44700.0
2008-05-12 13:10:00,13.16,13.19,13.15,13.19,25900.0,11.1454,11.1708,11.1369,11.1708,25900.0
2008-05-12 13:15:00,13.18,13.18,13.15,13.18,21500.0,11.1624,11.1624,11.1369,11.1624,21500.0
2008-05-12 13:20:00,13.17,13.23,13.15,13.23,25800.0,11.1539,11.2047,11.1369,11.2047,25800.0
2008-05-12 13:25:00,13.22,13.25,13.21,13.22,57400.0,11.1962,11.2216,11.1878,11.1962,57400.0
2008-05-12 13:30:00,13.22,13.22,13.19,13.2,46800.0,11.1962,11.1962,11.1708,11.1793,46800.0
2008-05-12 13:35:00,13.2,13.2,13.08,13.08,73900.0,11.1793,11.1793,11.0777,11.0777,73900.0
2008-05-12 13:40:00,13.07,13.1,13.07,13.08,41600.0,11.0692,11.0946,11.0692,11.0777,41600.0
2008-05-12 13:45:00,13.09,13.15,13.09,13.14,22600.0,11.0861,11.1369,11.0861,11.1285,22600.0
2008-05-12 13:50:00,13.14,13.15,13.09,13.09,20900.0,11.1285,11.1369,11.0861,11.0861,20900.0
2008-05-12 13:55:00,13.09,13.12,13.07,13.11,27800.0,11.0861,11.1115,11.0692,11.1031,27800.0
2008-05-12 14:00:00,13.1,13.13,13.09,13.1,26400.0,11.0946,11.12,11.0861,11.0946,26400.0
2008-05-12 14:05:00,13.1,13.12,13.09,13.11,26100.0,11.0946,11.1115,11.0861,11.1031,26100.0
2008-05-12 14:10:00,13.11,13.17,13.11,13.14,35300.0,11.1031,11.1539,11.1031,11.1285,35300.0
2008-05-12 14:15:00,13.13,13.19,13.13,13.17,25500.0,11.12,11.1708,11.12,11.1539,25500.0
2008-05-12 14:20:00,13.17,13.19,13.15,13.19,33600.0,11.1539,11.1708,11.1369,11.1708,33600.0
2008-05-12 14:25:00,13.2,13.25,13.19,13.21,87600.0,11.1793,11.2216,11.1708,11.1878,87600.0
2008-05-12 14:30:00,13.21,13.25,13.21,13.25,20000.0,11.1878,11.2216,11.1878,11.2216,20000.0
2008-05-12 14:35:00,13.25,13.27,13.22,13.22,33700.0,11.2216,11.2386,11.1962,11.1962,33700.0
2008-05-12 14:40:00,13.23,13.26,13.22,13.25,34100.0,11.2047,11.2301,11.1962,11.2216,34100.0
2008-05-12 14:45:00,13.25,13.27,13.24,13.27,44300.0,11.2216,11.2386,11.2132,11.2386,44300.0
2008-05-12 14:50:00,13.26,13.31,13.26,13.31,52800.0,11.2301,11.2725,11.2301,11.2725,52800.0
2008-05-12 14:55:00,13.32,13.37,13.29,13.31,85900.0,11.2809,11.3233,11.2555,11.2725,85900.0
2008-05-12 15:00:00,13.31,13.34,13.27,13.34,92400.0,11.2725,11.2979,11.2386,11.2979,92400.0
2008-05-12 15:05:00,13.35,13.37,13.31,13.32,81300.0,11.3063,11.3233,11.2725,11.2809,81300.0
2008-05-12 15:10:00,13.32,13.35,13.3,13.34,45300.0,11.2809,11.3063,11.264,11.2979,45300.0
2008-05-12 15:15:00,13.33,13.38,13.33,13.35,73100.0,11.2894,11.3317,11.2894,11.3063,73100.0
2008-05-12 15:20:00,13.35,13.37,13.33,13.36,42600.0,11.3063,11.3233,11.2894,11.3148,42600.0
2008-05-12 15:25:00,13.36,13.36,13.3,13.35,53400.0,11.3148,11.3148,11.264,11.3063,53400.0
2008-05-12 15:30:00,13.34,13.37,13.3,13.37,55600.0,11.2979,11.3233,11.264,11.3233,55600.0
2008-05-12 15:35:00,13.37,13.4,13.33,13.37,73600.0,11.3233,11.3487,11.2894,11.3233,73600.0
2008-05-12 15:40:00,13.37,13.39,13.33,13.38,73900.0,11.3233,11.3402,11.2894,11.3317,73900.0
2008-05-12 15:45:00,13.37,13.39,13.27,13.29,172100.0,11.3233,11.3402,11.2386,11.2555,172100.0
2008-05-12 15:50:00,13.3,13.33,13.26,13.29,111200.0,11.264,11.2894,11.2301,11.2555,111200.0
2008-05-12 15:55:00,13.28,13.38,13.28,13.38,228600.0,11.247,11.3317,11.247,11.3317,228600.0
2008-05-13 09:30:00,13.41,13.52,13.03,13.45,53300.0,11.3571,11.4503,11.0353,11.391,53300.0
2008-05-13 09:35:00,13.45,13.47,13.4,13.42,34400.0,11.391,11.408,11.3487,11.3656,34400.0
2008-05-13 09:40:00,13.42,13.45,13.28,13.44,84500.0,11.3656,11.391,11.247,11.3826,84500.0
2008-05-13 09:45:00,13.44,13.52,13.38,13.38,74800.0,11.3826,11.4503,11.3317,11.3317,74800.0
2008-05-13 09:50:00,13.38,13.4,13.21,13.29,86600.0,11.3317,11.3487,11.1878,11.2555,86600.0
2008-05-13 09:55:00,13.29,13.34,13.27,13.31,38900.0,11.2555,11.2979,11.2386,11.2725,38900.0
2008-05-13 10:00:00,13.32,13.36,13.26,13.26,35900.0,11.2809,11.3148,11.2301,11.2301,35900.0
2008-05-13 10:05:00,13.24,13.32,13.16,13.24,75300.0,11.2132,11.2809,11.1454,11.2132,75300.0
2008-05-13 10:10:00,13.23,13.31,13.23,13.24,106200.0,11.2047,11.2725,11.2047,11.2132,106200.0
2008-05-13 10:15:00,13.25,13.3,13.21,13.3,54100.0,11.2216,11.264,11.1878,11.264,54100.0
2008-05-13 10:20:00,13.3,13.32,13.25,13.28,30400.0,11.264,11.2809,11.2216,11.247,30400.0
2008-05-13 10:25:00,13.28,13.3,13.2,13.21,30200.0,11.247,11.264,11.1793,11.1878,30200.0
2008-05-13 10:30:00,13.21,13.25,13.2,13.2,56400.0,11.1878,11.2216,11.1793,11.1793,56400.0
2008-05-13 10:35:00,13.21,13.29,13.21,13.29,41400.0,11.1878,11.2555,11.1878,11.2555,41400.0
2008-05-13 10:40:00,13.27,13.29,13.23,13.26,42600.0,11.2386,11.2555,11.2047,11.2301,42600.0
2008-05-13 10:45:00,13.26,13.3,13.24,13.25,68400.0,11.2301,11.264,11.2132,11.2216,68400.0
2008-05-13 10:50:00,13.24,13.24,13.22,13.24,38800.0,11.2132,11.2132,11.1962,11.2132,38800.0
2008-05-13 10:55:00,13.24,13.24,13.2,13.23,45900.0,11.2132,11.2132,11.1793,11.2047,45900.0
2008-05-13 11:00:00,13.22,13.22,13.16,13.19,52100.0,11.1962,11.1962,11.1454,11.1708,52100.0
2008-05-13 11:05:00,13.18,13.22,13.18,13.21,31700.0,11.1624,11.1962,11.1624,11.1878,31700.0
2008-05-13 11:10:00,13.2,13.24,13.18,13.18,26900.0,11.1793,11.2132,11.1624,11.1624,26900.0
2008-05-13 11:15:00,13.19,13.2,13.11,13.11,68800.0,11.1708,11.1793,11.1031,11.1031,68800.0
2008-05-13 11:20:00,13.12,13.12,13.03,13.04,96000.0,11.1115,11.1115,11.0353,11.0438,96000.0
2008-05-13 11:25:00,13.04,13.1,13.0,13.02,92900.0,11.0438,11.0946,11.0099,11.0268,92900.0
2008-05-13 11:30:00,13.01,13.02,12.95,13.0,56600.0,11.0184,11.0268,10.9676,11.0099,56600.0
2008-05-13 11:35:00,12.99,13.01,12.9,12.91,72300.0,11.0014,11.0184,10.9252,10.9337,72300.0
2008-05-13 11:40:00,12.91,12.95,12.88,12.93,54300.0,10.9337,10.9676,10.9083,10.9506,54300.0
2008-05-13 11:45:00,12.92,13.01,12.92,12.97,45600.0,10.9422,11.0184,10.9422,10.9845,45600.0
2008-05-13 11:50:00,12.97,13.01,12.94,12.98,41600.0,10.9845,11.0184,10.9591,10.993,41600.0
2008-05-13 11:55:00,12.98,13.01,12.95,12.99,40800.0,10.993,11.0184,10.9676,11.0014,40800.0
2008-05-13 12:00:00,12.98,13.04,12.98,13.0,195100.0,10.993,11.0438,10.993,11.0099,195100.0
2008-05-13 12:05:00,13.0,13.02,12.98,12.98,98200.0,11.0099,11.0268,10.993,10.993,98200.0
2008-05-13 12:10:00,12.99,13.02,12.94,13.02,79800.0,11.0014,11.0268,10.9591,11.0268,79800.0
2008-05-13 12:15:00,13.02,13.03,12.98,13.02,45300.0,11.0268,11.0353,10.993,11.0268,45300.0
2008-05-13 12:20:00,13.02,13.03,12.98,12.99,42500.0,11.0268,11.0353,10.993,11.0014,42500.0
2008-05-13 12:25:00,13.0,13.02,12.99,13.0,27000.0,11.0099,11.0268,11.0014,11.0099,27000.0
2008-05-13 12:30:00,12.99,13.02,12.98,12.99,49400.0,11.0014,11.0268,10.993,11.0014,49400.0
2008-05-13 12:35:00,13.0,13.0,12.98,12.99,54400.0,11.0099,11.0099,10.993,11.0014,54400.0
2008-05-13 12:40:00,12.99,13.0,12.97,12.98,88000.0,11.0014,11.0099,10.9845,10.993,88000.0
2008-05-13 12:45:00,12.98,12.99,12.93,12.96,87700.0,10.993,11.0014,10.9506,10.976,87700.0
2008-05-13 12:50:00,12.95,12.99,12.92,12.97,60700.0,10.9676,11.0014,10.9422,10.9845,60700.0
2008-05-13 12:55:00,12.97,12.97,12.92,12.92,19200.0,10.9845,10.9845,10.9422,10.9422,19200.0
2008-05-13 13:00:00,12.93,12.94,12.89,12.9,70700.0,10.9506,10.9591,10.9167,10.9252,70700.0
2008-05-13 13:05:00,12.9,12.94,12.89,12.92,49800.0,10.9252,10.9591,10.9167,10.9422,49800.0
2008-05-13 13:10:00,12.91,12.91,12.85,12.89,84000.0,10.9337,10.9337,10.8829,10.9167,84000.0
2008-05-13 13:15:00,12.88,12.92,12.87,12.89,54900.0,10.9083,10.9422,10.8998,10.9167,54900.0
2008-05-13 13:20:00,12.89,12.95,12.89,12.91,30300.0,10.9167,10.9676,10.9167,10.9337,30300.0
2008-05-13 13:25:00,12.92,12.94,12.89,12.93,20000.0,10.9422,10.9591,10.9167,10.9506,20000.0
2008-05-13 13:30:00,12.93,12.98,12.92,12.95,24800.0,10.9506,10.993,10.9422,10.9676,24800.0
2008-05-13 13:35:00,12.94,12.94,12.89,12.9,38000.0,10.9591,10.9591,10.9167,10.9252,38000.0
2008-05-13 13:40:00,12.9,12.92,12.88,12.9,24700.0,10.9252,10.9422,10.9083,10.9252,24700.0
2008-05-13 13:45:00,12.9,12.94,12.89,12.91,39000.0,10.9252,10.9591,10.9167,10.9337,39000.0
2008-05-13 13:50:00,12.91,12.95,12.91,12.93,45300.0,10.9337,10.9676,10.9337,10.9506,45300.0
2008-05-13 13:55:00,12.93,12.94,12.9,12.91,56800.0,10.9506,10.9591,10.9252,10.9337,56800.0
2008-05-13 14:00:00,12.91,12.95,12.9,12.92,57700.0,10.9337,10.9676,10.9252,10.9422,57700.0
2008-05-13 14:05:00,12.92,12.94,12.9,12.93,98100.0,10.9422,10.9591,10.9252,10.9506,98100.0
2008-05-13 14:10:00,12.92,12.92,12.89,12.91,52600.0,10.9422,10.9422,10.9167,10.9337,52600.0
2008-05-13 14:15:00,12.91,12.93,12.89,12.89,69800.0,10.9337,10.9506,10.9167,10.9167,69800.0
2008-05-13 14:20:00,12.89,12.92,12.89,12.89,46800.0,10.9167,10.9422,10.9167,10.9167,46800.0
2008-05-13 14:25:00,12.89,12.92,12.89,12.9,36500.0,10.9167,10.9422,10.9167,10.9252,36500.0
2008-05-13 14:30:00,12.9,12.93,12.9,12.93,33700.0,10.9252,10.9506,10.9252,10.9506,33700.0
2008-05-13 14:35:00,12.93,12.95,12.89,12.9,115800.0,10.9506,10.9676,10.9167,10.9252,115800.0
2008-05-13 14:40:00,12.9,12.92,12.89,12.9,104600.0,10.9252,10.9422,10.9167,10.9252,104600.0
2008-05-13 14:45:00,12.91,12.94,12.87,12.9,97600.0,10.9337,10.9591,10.8998,10.9252,97600.0
2008-05-13 14:50:00,12.9,12.92,12.89,12.91,81800.0,10.9252,10.9422,10.9167,10.9337,81800.0
2008-05-13 14:55:00,12.9,12.96,12.9,12.95,102500.0,10.9252,10.976,10.9252,10.9676,102500.0
2008-05-13 15:00:00,12.95,13.04,12.95,13.02,93500.0,10.9676,11.0438,10.9676,11.0268,93500.0
2008-05-13 15:05:00,13.03,13.05,13.02,13.04,68200.0,11.0353,11.0523,11.0268,11.0438,68200.0
2008-05-13 15:10:00,13.04,13.06,12.92,12.93,105200.0,11.0438,11.0607,10.9422,10.9506,105200.0
2008-05-13 15:15:00,12.93,13.0,12.91,12.92,126100.0,10.9506,11.0099,10.9337,10.9422,126100.0
2008-05-13 15:20:00,12.92,12.94,12.89,12.91,94300.0,10.9422,10.9591,10.9167,10.9337,94300.0
2008-05-13 15:25:00,12.91,12.93,12.89,12.92,65700.0,10.9337,10.9506,10.9167,10.9422,65700.0
2008-05-13 15:30:00,12.92,12.92,12.9,12.9,57000.0,10.9422,10.9422,10.9252,10.9252,57000.0
2008-05-13 15:35:00,12.91,12.91,12.89,12.89,74900.0,10.9337,10.9337,10.9167,10.9167,74900.0
2008-05-13 15:40:00,12.9,12.92,12.89,12.91,115500.0,10.9252,10.9422,10.9167,10.9337,115500.0
2008-05-13 15:45:00,12.91,12.92,12.88,12.88,170800.0,10.9337,10.9422,10.9083,10.9083,170800.0
2008-05-13 15:50:00,12.88,12.89,12.87,12.88,134400.0,10.9083,10.9167,10.8998,10.9083,134400.0
2008-05-13 15:55:00,12.87,12.91,12.83,12.9,530100.0,10.8998,10.9337,10.8659,10.9252,530100.0
2008-05-14 09:30:00,12.91,13.16,12.91,13.14,82900.0,10.9337,11.1454,10.9337,11.1285,82900.0
2008-05-14 09:35:00,13.14,13.33,13.12,13.3,135900.0,11.1285,11.2894,11.1115,11.264,135900.0
2008-05-14 09:40:00,13.31,13.32,13.25,13.29,99400.0,11.2725,11.2809,11.2216,11.2555,99400.0
2008-05-14 09:45:00,13.29,13.33,13.26,13.32,68100.0,11.2555,11.2894,11.2301,11.2809,68100.0
2008-05-14 09:50:00,13.32,13.38,13.31,13.35,66400.0,11.2809,11.3317,11.2725,11.3063,66400.0
2008-05-14 09:55:00,13.36,13.4,13.35,13.39,101000.0,11.3148,11.3487,11.3063,11.3402,101000.0
2008-05-14 10:00:00,13.39,13.39,13.27,13.28,160500.0,11.3402,11.3402,11.2386,11.247,160500.0
2008-05-14 10:05:00,13.28,13.33,13.27,13.33,138800.0,11.247,11.2894,11.2386,11.2894,138800.0
2008-05-14 10:10:00,13.33,13.38,13.32,13.38,59300.0,11.2894,11.3317,11.2809,11.3317,59300.0
2008-05-14 10:15:00,13.37,13.4,13.36,13.38,58300.0,11.3233,11.3487,11.3148,11.3317,58300.0
2008-05-14 10:20:00,13.37,13.42,13.36,13.42,94800.0,11.3233,11.3656,11.3148,11.3656,94800.0
2008-05-14 10:25:00,13.42,13.49,13.41,13.46,103400.0,11.3656,11.4249,11.3571,11.3995,103400.0
2008-05-14 10:30:00,13.45,13.52,13.37,13.5,158500.0,11.391,11.4503,11.3233,11.4334,158500.0
2008-05-14 10:35:00,13.5,13.55,13.48,13.49,125600.0,11.4334,11.4757,11.4164,11.4249,125600.0
2008-05-14 10:40:00,13.49,13.52,13.46,13.46,146900.0,11.4249,11.4503,11.3995,11.3995,146900.0
2008-05-14 10:45:00,13.46,13.49,13.4,13.43,89900.0,11.3995,11.4249,11.3487,11.3741,89900.0
2008-05-14 10:50:00,13.44,13.46,13.4,13.43,44000.0,11.3826,11.3995,11.3487,11.3741,44000.0
2008-05-14 10:55:00,13.43,13.51,13.41,13.49,117000.0,11.3741,11.4418,11.3571,11.4249,117000.0
2008-05-14 11:00:00,13.49,13.49,13.44,13.48,67100.0,11.4249,11.4249,11.3826,11.4164,67100.0
2008-05-14 11:05:00,13.47,13.53,13.45,13.53,60700.0,11.408,11.4588,11.391,11.4588,60700.0
2008-05-14 11:10:00,13.53,13.55,13.49,13.51,80800.0,11.4588,11.4757,11.4249,11.4418,80800.0
2008-05-14 11:15:00,13.52,13.55,13.5,13.51,91300.0,11.4503,11.4757,11.4334,11.4418,91300.0
2008-05-14 11:20:00,13.51,13.55,13.51,13.54,96700.0,11.4418,11.4757,11.4418,11.4672,96700.0
2008-05-14 11:25:00,13.54,13.57,13.51,13.56,119600.0,11.4672,11.4927,11.4418,11.4842,119600.0
2008-05-14 11:30:00,13.55,13.56,13.53,13.54,66900.0,11.4757,11.4842,11.4588,11.4672,66900.0
2008-05-14 11:35:00,13.55,13.56,13.54,13.56,66700.0,11.4757,11.4842,11.4672,11.4842,66700.0
2008-05-14 11:40:00,13.55,13.61,13.54,13.61,66700.0,11.4757,11.5265,11.4672,11.5265,66700.0
2008-05-14 11:45:00,13.6,13.62,13.56,13.58,75600.0,11.5181,11.535,11.4842,11.5011,75600.0
2008-05-14 11:50:00,13.58,13.59,13.52,13.55,64600.0,11.5011,11.5096,11.4503,11.4757,64600.0
2008-05-14 11:55:00,13.55,13.59,13.52,13.53,43400.0,11.4757,11.5096,11.4503,11.4588,43400.0
2008-05-14 12:00:00,13.53,13.6,13.52,13.6,54600.0,11.4588,11.5181,11.4503,11.5181,54600.0
2008-05-14 12:05:00,13.62,13.65,13.61,13.65,53800.0,11.535,11.5604,11.5265,11.5604,53800.0
2008-05-14 12:10:00,13.64,13.7,12.89,13.66,62000.0,11.5519,11.6027,10.9167,11.5689,62000.0
2008-05-14 12:15:00,13.67,13.71,13.65,13.71,42000.0,11.5773,11.6112,11.5604,11.6112,42000.0
2008-05-14 12:20:00,13.71,13.74,13.69,13.73,76300.0,11.6112,11.6366,11.5943,11.6282,76300.0
2008-05-14 12:25:00,13.74,13.77,13.72,13.72,124700.0,11.6366,11.662,11.6197,11.6197,124700.0
2008-05-14 12:30:00,13.71,13.77,13.71,13.75,40100.0,11.6112,11.662,11.6112,11.6451,40100.0
2008-05-14 12:35:00,13.75,13.77,13.74,13.77,38900.0,11.6451,11.662,11.6366,11.662,38900.0
2008-05-14 12:40:00,13.77,13.78,13.76,13.78,46900.0,11.662,11.6705,11.6536,11.6705,46900.0
2008-05-14 12:45:00,13.78,13.8,13.77,13.8,89500.0,11.6705,11.6874,11.662,11.6874,89500.0
2008-05-14 12:50:00,13.8,13.9,13.79,13.9,93400.0,11.6874,11.7721,11.679,11.7721,93400.0
2008-05-14 12:55:00,13.9,13.92,13.86,13.87,149700.0,11.7721,11.7891,11.7383,11.7467,149700.0
2008-05-14 13:00:00,13.86,13.88,13.79,13.81,89700.0,11.7383,11.7552,11.679,11.6959,89700.0
2008-05-14 13:05:00,13.82,13.9,13.8,13.9,118400.0,11.7044,11.7721,11.6874,11.7721,118400.0
2008-05-14 13:10:00,13.9,13.93,13.87,13.88,142200.0,11.7721,11.7975,11.7467,11.7552,142200.0
2008-05-14 13:15:00,13.89,13.9,13.87,13.89,33500.0,11.7637,11.7721,11.7467,11.7637,33500.0
2008-05-14 13:20:00,13.88,13.89,13.86,13.88,55300.0,11.7552,11.7637,11.7383,11.7552,55300.0
2008-05-14 13:25:00,13.88,13.89,13.88,13.88,46600.0,11.7552,11.7637,11.7552,11.7552,46600.0
2008-05-14 13:30:00,13.89,13.9,13.87,13.89,63600.0,11.7637,11.7721,11.7467,11.7637,63600.0
2008-05-14 13:35:00,13.88,13.89,13.87,13.88,35000.0,11.7552,11.7637,11.7467,11.7552,35000.0
2008-05-14 13:40:00,13.87,13.89,13.83,13.84,57800.0,11.7467,11.7637,11.7128,11.7213,57800.0
2008-05-14 13:45:00,13.84,13.88,13.81,13.84,122800.0,11.7213,11.7552,11.6959,11.7213,122800.0
2008-05-14 13:50:00,13.84,13.84,13.78,13.79,59400.0,11.7213,11.7213,11.6705,11.679,59400.0
2008-05-14 13:55:00,13.79,13.81,13.78,13.79,37800.0,11.679,11.6959,11.6705,11.679,37800.0
2008-05-14 14:00:00,13.79,13.8,13.76,13.78,52100.0,11.679,11.6874,11.6536,11.6705,52100.0
2008-05-14 14:05:00,13.77,13.78,13.73,13.77,91700.0,11.662,11.6705,11.6282,11.662,91700.0
2008-05-14 14:10:00,13.77,13.78,13.75,13.76,31000.0,11.662,11.6705,11.6451,11.6536,31000.0
2008-05-14 14:15:00,13.76,13.78,13.75,13.77,45100.0,11.6536,11.6705,11.6451,11.662,45100.0
2008-05-14 14:20:00,13.77,13.79,13.76,13.77,66000.0,11.662,11.679,11.6536,11.662,66000.0
2008-05-14 14:25:00,13.77,13.8,13.75,13.77,54500.0,11.662,11.6874,11.6451,11.662,54500.0
2008-05-14 14:30:00,13.78,13.83,13.78,13.82,73000.0,11.6705,11.7128,11.6705,11.7044,73000.0
2008-05-14 14:35:00,13.83,13.84,13.77,13.78,88100.0,11.7128,11.7213,11.662,11.6705,88100.0
2008-05-14 14:40:00,13.77,13.83,13.76,13.83,68200.0,11.662,11.7128,11.6536,11.7128,68200.0
2008-05-14 14:45:00,13.83,13.84,13.82,13.84,39000.0,11.7128,11.7213,11.7044,11.7213,39000.0
2008-05-14 14:50:00,13.84,13.87,13.82,13.86,81600.0,11.7213,11.7467,11.7044,11.7383,81600.0
2008-05-14 14:55:00,13.86,13.88,13.85,13.87,97200.0,11.7383,11.7552,11.7298,11.7467,97200.0
2008-05-14 15:00:00,13.85,13.89,13.85,13.88,119300.0,11.7298,11.7637,11.7298,11.7552,119300.0
2008-05-14 15:05:00,13.88,13.89,13.87,13.88,75200.0,11.7552,11.7637,11.7467,11.7552,75200.0
2008-05-14 15:10:00,13.88,13.9,13.82,13.85,227500.0,11.7552,11.7721,11.7044,11.7298,227500.0
2008-05-14 15:15:00,13.86,13.86,13.82,13.82,167800.0,11.7383,11.7383,11.7044,11.7044,167800.0
2008-05-14 15:20:00,13.83,13.83,13.7,13.7,171900.0,11.7128,11.7128,11.6027,11.6027,171900.0
2008-05-14 15:25:00,13.7,13.76,13.7,13.75,128600.0,11.6027,11.6536,11.6027,11.6451,128600.0
2008-05-14 15:30:00,13.75,13.75,13.72,13.75,113400.0,11.6451,11.6451,11.6197,11.6451,113400.0
2008-05-14 15:35:00,13.74,13.75,13.69,13.73,128500.0,11.6366,11.6451,11.5943,11.6282,128500.0
2008-05-14 15:40:00,13.73,13.74,13.69,13.73,264000.0,11.6282,11.6366,11.5943,11.6282,264000.0
2008-05-14 15:45:00,13.73,13.75,13.7,13.75,232300.0,11.6282,11.6451,11.6027,11.6451,232300.0
2008-05-14 15:50:00,13.75,13.76,13.74,13.75,209900.0,11.6451,11.6536,11.6366,11.6451,209900.0
2008-05-14 15:55:00,13.76,13.8,13.74,13.78,296000.0,11.6536,11.6874,11.6366,11.6705,296000.0
2008-05-15 09:30:00,13.76,13.93,13.73,13.87,54100.0,11.6536,11.7975,11.6282,11.7467,54100.0
2008-05-15 09:35:00,13.9,13.91,13.81,13.82,55500.0,11.7721,11.7806,11.6959,11.7044,55500.0
2008-05-15 09:40:00,13.82,13.89,13.81,13.85,55100.0,11.7044,11.7637,11.6959,11.7298,55100.0
2008-05-15 09:45:00,13.83,13.88,13.65,13.82,98400.0,11.7128,11.7552,11.5604,11.7044,98400.0
2008-05-15 09:50:00,13.81,13.84,13.73,13.78,74300.0,11.6959,11.7213,11.6282,11.6705,74300.0
2008-05-15 09:55:00,13.79,13.8,13.75,13.77,55200.0,11.679,11.6874,11.6451,11.662,55200.0
2008-05-15 10:00:00,13.76,13.81,13.74,13.76,87400.0,11.6536,11.6959,11.6366,11.6536,87400.0
2008-05-15 10:05:00,13.77,13.94,13.77,13.92,133500.0,11.662,11.806,11.662,11.7891,133500.0
2008-05-15 10:10:00,13.92,13.94,13.79,13.8,55700.0,11.7891,11.806,11.679,11.6874,55700.0
2008-05-15 10:15:00,13.81,13.96,13.81,13.96,52000.0,11.6959,11.8229,11.6959,11.8229,52000.0
2008-05-15 10:20:00,13.97,14.23,13.96,14.12,383100.0,11.8314,12.0516,11.8229,11.9585,383100.0
2008-05-15 10:25:00,14.12,14.16,14.04,14.08,169800.0,11.9585,11.9923,11.8907,11.9246,169800.0
2008-05-15 10:30:00,14.08,14.12,14.06,14.08,100100.0,11.9246,11.9585,11.9076,11.9246,100100.0
2008-05-15 10:35:00,14.08,14.15,14.08,14.14,104700.0,11.9246,11.9839,11.9246,11.9754,104700.0
2008-05-15 10:40:00,14.15,14.18,14.13,14.17,52000.0,11.9839,12.0093,11.9669,12.0008,52000.0
2008-05-15 10:45:00,14.17,14.25,14.17,14.2,130100.0,12.0008,12.0686,12.0008,12.0262,130100.0
2008-05-15 10:50:00,14.2,14.25,14.19,14.24,54600.0,12.0262,12.0686,12.0177,12.0601,54600.0
2008-05-15 10:55:00,14.24,14.25,14.21,14.22,49900.0,12.0601,12.0686,12.0347,12.0431,49900.0
2008-05-15 11:00:00,14.22,14.25,14.21,14.24,58500.0,12.0431,12.0686,12.0347,12.0601,58500.0
2008-05-15 11:05:00,14.25,14.27,14.23,14.24,79500.0,12.0686,12.0855,12.0516,12.0601,79500.0
2008-05-15 11:10:00,14.24,14.24,14.15,14.2,92000.0,12.0601,12.0601,11.9839,12.0262,92000.0
2008-05-15 11:15:00,14.2,14.23,14.13,14.14,60400.0,12.0262,12.0516,11.9669,11.9754,60400.0
2008-05-15 11:20:00,14.15,14.19,14.12,14.14,29800.0,11.9839,12.0177,11.9585,11.9754,29800.0
2008-05-15 11:25:00,14.14,14.16,14.12,14.14,22600.0,11.9754,11.9923,11.9585,11.9754,22600.0
2008-05-15 11:30:00,14.13,14.18,14.12,14.17,26700.0,11.9669,12.0093,11.9585,12.0008,26700.0
2008-05-15 11:35:00,14.17,14.18,14.15,14.16,40100.0,12.0008,12.0093,11.9839,11.9923,40100.0
2008-05-15 11:40:00,14.15,14.17,14.12,14.14,29200.0,11.9839,12.0008,11.9585,11.9754,29200.0
2008-05-15 11:45:00,14.15,14.19,14.15,14.18,39400.0,11.9839,12.0177,11.9839,12.0093,39400.0
2008-05-15 11:50:00,14.17,14.25,14.15,14.24,41800.0,12.0008,12.0686,11.9839,12.0601,41800.0
2008-05-15 11:55:00,14.24,14.25,14.22,14.25,45300.0,12.0601,12.0686,12.0431,12.0686,45300.0
2008-05-15 12:00:00,14.24,14.28,14.24,14.27,74100.0,12.0601,12.094,12.0601,12.0855,74100.0
2008-05-15 12:05:00,14.28,14.31,14.26,14.29,55900.0,12.094,12.1194,12.077,12.1024,55900.0
2008-05-15 12:10:00,14.3,14.35,14.29,14.34,34100.0,12.1109,12.1532,12.1024,12.1448,34100.0
2008-05-15 12:15:00,14.35,14.36,14.28,14.28,48400.0,12.1532,12.1617,12.094,12.094,48400.0
2008-05-15 12:20:00,14.27,14.37,14.26,14.34,53800.0,12.0855,12.1702,12.077,12.1448,53800.0
2008-05-15 12:25:00,14.34,14.38,14.32,14.38,46500.0,12.1448,12.1787,12.1278,12.1787,46500.0
2008-05-15 12:30:00,14.38,14.41,14.37,14.39,51600.0,12.1787,12.2041,12.1702,12.1871,51600.0
2008-05-15 12:35:00,14.39,14.41,14.38,14.41,33000.0,12.1871,12.2041,12.1787,12.2041,33000.0
2008-05-15 12:40:00,14.41,14.44,14.4,14.42,36500.0,12.2041,12.2295,12.1956,12.2125,36500.0
2008-05-15 12:45:00,14.43,14.43,14.39,14.4,55000.0,12.221,12.221,12.1871,12.1956,55000.0
2008-05-15 12:50:00,14.41,14.42,14.36,14.38,90300.0,12.2041,12.2125,12.1617,12.1787,90300.0
2008-05-15 12:55:00,14.38,14.42,14.38,14.42,26200.0,12.1787,12.2125,12.1787,12.2125,26200.0
2008-05-15 13:00:00,14.41,14.43,14.36,14.43,66500.0,12.2041,12.221,12.1617,12.221,66500.0
2008-05-15 13:05:00,14.43,14.44,14.34,14.35,74300.0,12.221,12.2295,12.1448,12.1532,74300.0
2008-05-15 13:10:00,14.34,14.38,14.33,14.38,46900.0,12.1448,12.1787,12.1363,12.1787,46900.0
2008-05-15 13:15:00,14.37,14.38,14.32,14.33,40700.0,12.1702,12.1787,12.1278,12.1363,40700.0
2008-05-15 13:20:00,14.32,14.4,14.31,14.4,54600.0,12.1278,12.1956,12.1194,12.1956,54600.0
2008-05-15 13:25:00,14.4,14.43,14.4,14.41,45200.0,12.1956,12.221,12.1956,12.2041,45200.0
2008-05-15 13:30:00,14.41,14.43,14.41,14.42,21000.0,12.2041,12.221,12.2041,12.2125,21000.0
2008-05-15 13:35:00,14.43,14.43,14.4,14.4,54500.0,12.221,12.221,12.1956,12.1956,54500.0
2008-05-15 13:40:00,14.4,14.42,14.4,14.41,46500.0,12.1956,12.2125,12.1956,12.2041,46500.0
2008-05-15 13:45:00,14.4,14.45,14.4,14.45,45700.0,12.1956,12.2379,12.1956,12.2379,45700.0
2008-05-15 13:50:00,14.44,14.44,14.37,14.37,46000.0,12.2295,12.2295,12.1702,12.1702,46000.0
2008-05-15 13:55:00,14.37,14.41,14.36,14.38,59700.0,12.1702,12.2041,12.1617,12.1787,59700.0
2008-05-15 14:00:00,14.38,14.4,14.36,14.37,55000.0,12.1787,12.1956,12.1617,12.1702,55000.0
2008-05-15 14:05:00,14.37,14.39,14.34,14.38,70700.0,12.1702,12.1871,12.1448,12.1787,70700.0
2008-05-15 14:10:00,14.38,14.4,14.32,14.33,81600.0,12.1787,12.1956,12.1278,12.1363,81600.0
2008-05-15 14:15:00,14.33,14.37,14.33,14.35,51400.0,12.1363,12.1702,12.1363,12.1532,51400.0
2008-05-15 14:20:00,14.34,14.37,14.32,14.35,82400.0,12.1448,12.1702,12.1278,12.1532,82400.0
2008-05-15 14:25:00,14.36,14.37,14.25,14.25,100400.0,12.1617,12.1702,12.0686,12.0686,100400.0
2008-05-15 14:30:00,14.25,14.25,14.18,14.25,151300.0,12.0686,12.0686,12.0093,12.0686,151300.0
2008-05-15 14:35:00,14.24,14.26,14.23,14.25,30400.0,12.0601,12.077,12.0516,12.0686,30400.0
2008-05-15 14:40:00,14.24,14.29,14.23,14.29,45200.0,12.0601,12.1024,12.0516,12.1024,45200.0
2008-05-15 14:45:00,14.28,14.3,14.27,14.3,51900.0,12.094,12.1109,12.0855,12.1109,51900.0
2008-05-15 14:50:00,14.3,14.35,14.28,14.33,76300.0,12.1109,12.1532,12.094,12.1363,76300.0
2008-05-15 14:55:00,14.33,14.36,14.31,14.31,30900.0,12.1363,12.1617,12.1194,12.1194,30900.0
2008-05-15 15:00:00,14.32,14.35,14.32,14.35,45300.0,12.1278,12.1532,12.1278,12.1532,45300.0
2008-05-15 15:05:00,14.36,14.39,14.34,14.36,54300.0,12.1617,12.1871,12.1448,12.1617,54300.0
2008-05-15 15:10:00,14.37,14.39,14.37,14.38,46600.0,12.1702,12.1871,12.1702,12.1787,46600.0
2008-05-15 15:15:00,14.38,14.43,14.38,14.42,57400.0,12.1787,12.221,12.1787,12.2125,57400.0
2008-05-15 15:20:00,14.42,14.44,14.4,14.43,73800.0,12.2125,12.2295,12.1956,12.221,73800.0
2008-05-15 15:25:00,14.43,14.44,14.37,14.38,174700.0,12.221,12.2295,12.1702,12.1787,174700.0
2008-05-15 15:30:00,14.38,14.39,14.32,14.36,115500.0,12.1787,12.1871,12.1278,12.1617,115500.0
2008-05-15 15:35:00,14.36,14.45,14.34,14.45,122000.0,12.1617,12.2379,12.1448,12.2379,122000.0
2008-05-15 15:40:00,14.45,14.45,14.41,14.45,217900.0,12.2379,12.2379,12.2041,12.2379,217900.0
2008-05-15 15:45:00,14.45,14.5,14.44,14.5,148300.0,12.2379,12.2803,12.2295,12.2803,148300.0
2008-05-15 15:50:00,14.5,14.58,14.49,14.57,277300.0,12.2803,12.348,12.2718,12.3396,277300.0
2008-05-15 15:55:00,14.56,14.56,14.37,14.4,422800.0,12.3311,12.3311,12.1702,12.1956,422800.0
2008-05-16 09:30:00,14.97,15.0,14.61,14.71,358200.0,12.6783,12.7037,12.3734,12.4581,358200.0
2008-05-16 09:35:00,14.71,14.8,14.69,14.71,111800.0,12.4581,12.5344,12.4412,12.4581,111800.0
2008-05-16 09:40:00,14.7,14.7,14.42,14.43,164900.0,12.4497,12.4497,12.2125,12.221,164900.0
2008-05-16 09:45:00,14.43,14.7,14.42,14.64,138600.0,12.221,12.4497,12.2125,12.3989,138600.0
2008-05-16 09:50:00,14.66,14.71,14.61,14.61,99400.0,12.4158,12.4581,12.3734,12.3734,99400.0
2008-05-16 09:55:00,14.61,14.68,14.43,14.46,166400.0,12.3734,12.4327,12.221,12.2464,166400.0
2008-05-16 10:00:00,14.45,14.46,14.33,14.35,113100.0,12.2379,12.2464,12.1363,12.1532,113100.0
2008-05-16 10:05:00,14.34,14.39,14.32,14.38,70300.0,12.1448,12.1871,12.1278,12.1787,70300.0
2008-05-16 10:10:00,14.38,14.42,14.3,14.4,145300.0,12.1787,12.2125,12.1109,12.1956,145300.0
2008-05-16 10:15:00,14.4,14.49,14.4,14.42,80300.0,12.1956,12.2718,12.1956,12.2125,80300.0
2008-05-16 10:20:00,14.42,14.43,14.35,14.37,108900.0,12.2125,12.221,12.1532,12.1702,108900.0
2008-05-16 10:25:00,14.37,14.43,14.36,14.41,55700.0,12.1702,12.221,12.1617,12.2041,55700.0
2008-05-16 10:30:00,14.42,14.43,14.31,14.35,59700.0,12.2125,12.221,12.1194,12.1532,59700.0
2008-05-16 10:35:00,14.36,14.37,14.22,14.35,156200.0,12.1617,12.1702,12.0431,12.1532,156200.0
2008-05-16 10:40:00,14.35,14.36,14.26,14.27,56700.0,12.1532,12.1617,12.077,12.0855,56700.0
2008-05-16 10:45:00,14.27,14.3,14.15,14.3,151900.0,12.0855,12.1109,11.9839,12.1109,151900.0
2008-05-16 10:50:00,14.3,14.32,14.27,14.31,128700.0,12.1109,12.1278,12.0855,12.1194,128700.0
2008-05-16 10:55:00,14.3,14.31,14.28,14.3,87800.0,12.1109,12.1194,12.094,12.1109,87800.0
2008-05-16 11:00:00,14.3,14.32,14.23,14.29,102400.0,12.1109,12.1278,12.0516,12.1024,102400.0
2008-05-16 11:05:00,14.28,14.34,14.27,14.34,70000.0,12.094,12.1448,12.0855,12.1448,70000.0
2008-05-16 11:10:00,14.34,14.35,14.31,14.32,73600.0,12.1448,12.1532,12.1194,12.1278,73600.0
2008-05-16 11:15:00,14.32,14.36,14.31,14.31,63100.0,12.1278,12.1617,12.1194,12.1194,63100.0
2008-05-16 11:20:00,14.32,14.35,14.27,14.32,93500.0,12.1278,12.1532,12.0855,12.1278,93500.0
2008-05-16 11:25:00,14.33,14.37,14.31,14.35,48500.0,12.1363,12.1702,12.1194,12.1532,48500.0
2008-05-16 11:30:00,14.36,14.39,14.35,14.38,35600.0,12.1617,12.1871,12.1532,12.1787,35600.0
2008-05-16 11:35:00,14.38,14.4,14.37,14.4,22900.0,12.1787,12.1956,12.1702,12.1956,22900.0
2008-05-16 11:40:00,14.39,14.43,14.39,14.43,49300.0,12.1871,12.221,12.1871,12.221,49300.0
2008-05-16 11:45:00,14.43,14.45,14.36,14.43,88600.0,12.221,12.2379,12.1617,12.221,88600.0
2008-05-16 11:50:00,14.43,14.49,14.42,14.49,98700.0,12.221,12.2718,12.2125,12.2718,98700.0
2008-05-16 11:55:00,14.49,14.51,14.47,14.48,79400.0,12.2718,12.2888,12.2549,12.2633,79400.0
2008-05-16 12:00:00,14.48,14.49,14.44,14.44,26200.0,12.2633,12.2718,12.2295,12.2295,26200.0
2008-05-16 12:05:00,14.44,14.48,14.43,14.47,32800.0,12.2295,12.2633,12.221,12.2549,32800.0
2008-05-16 12:10:00,14.48,14.56,14.48,14.56,50300.0,12.2633,12.3311,12.2633,12.3311,50300.0
2008-05-16 12:15:00,14.55,14.61,14.55,14.61,103000.0,12.3226,12.3734,12.3226,12.3734,103000.0
2008-05-16 12:20:00,14.6,14.61,14.55,14.55,62100.0,12.365,12.3734,12.3226,12.3226,62100.0
2008-05-16 12:25:00,14.56,14.59,14.56,14.59,39600.0,12.3311,12.3565,12.3311,12.3565,39600.0
2008-05-16 12:30:00,14.57,14.61,14.54,14.55,48700.0,12.3396,12.3734,12.3142,12.3226,48700.0
2008-05-16 12:35:00,14.55,14.6,14.55,14.6,42200.0,12.3226,12.365,12.3226,12.365,42200.0
2008-05-16 12:40:00,14.6,14.65,14.59,14.64,54400.0,12.365,12.4073,12.3565,12.3989,54400.0
2008-05-16 12:45:00,14.64,14.67,14.64,14.66,88200.0,12.3989,12.4243,12.3989,12.4158,88200.0
2008-05-16 12:50:00,14.66,14.71,14.65,14.7,64500.0,12.4158,12.4581,12.4073,12.4497,64500.0
2008-05-16 12:55:00,14.69,14.71,14.69,14.7,62900.0,12.4412,12.4581,12.4412,12.4497,62900.0
2008-05-16 13:00:00,14.7,14.72,14.66,14.72,81100.0,12.4497,12.4666,12.4158,12.4666,81100.0
2008-05-16 13:05:00,14.71,14.75,14.71,14.72,56500.0,12.4581,12.492,12.4581,12.4666,56500.0
2008-05-16 13:10:00,14.73,14.74,14.67,14.67,47900.0,12.4751,12.4835,12.4243,12.4243,47900.0
2008-05-16 13:15:00,14.67,14.68,14.64,14.67,36800.0,12.4243,12.4327,12.3989,12.4243,36800.0
2008-05-16 13:20:00,14.66,14.7,14.65,14.69,35200.0,12.4158,12.4497,12.4073,12.4412,35200.0
2008-05-16 13:25:00,14.69,14.7,14.68,14.69,34200.0,12.4412,12.4497,12.4327,12.4412,34200.0
2008-05-16 13:30:00,14.69,14.69,14.67,14.68,28900.0,12.4412,12.4412,12.4243,12.4327,28900.0
2008-05-16 13:35:00,14.68,14.69,14.62,14.64,46400.0,12.4327,12.4412,12.3819,12.3989,46400.0
2008-05-16 13:40:00,14.64,14.68,14.63,14.67,38900.0,12.3989,12.4327,12.3904,12.4243,38900.0
2008-05-16 13:45:00,14.67,14.67,14.63,14.63,31900.0,12.4243,12.4243,12.3904,12.3904,31900.0
2008-05-16 13:50:00,14.63,14.66,14.63,14.64,21800.0,12.3904,12.4158,12.3904,12.3989,21800.0
2008-05-16 13:55:00,14.64,14.69,14.64,14.69,40200.0,12.3989,12.4412,12.3989,12.4412,40200.0
2008-05-16 14:00:00,14.68,14.69,14.65,14.69,35900.0,12.4327,12.4412,12.4073,12.4412,35900.0
2008-05-16 14:05:00,14.68,14.7,14.64,14.7,106500.0,12.4327,12.4497,12.3989,12.4497,106500.0
2008-05-16 14:10:00,14.7,14.72,14.69,14.71,76600.0,12.4497,12.4666,12.4412,12.4581,76600.0
2008-05-16 14:15:00,14.71,14.75,14.69,14.74,102600.0,12.4581,12.492,12.4412,12.4835,102600.0
2008-05-16 14:20:00,14.75,14.76,14.72,14.73,68400.0,12.492,12.5005,12.4666,12.4751,68400.0
2008-05-16 14:25:00,14.73,14.76,14.69,14.75,70100.0,12.4751,12.5005,12.4412,12.492,70100.0
2008-05-16 14:30:00,14.74,14.75,14.72,14.73,25700.0,12.4835,12.492,12.4666,12.4751,25700.0
2008-05-16 14:35:00,14.73,14.75,14.72,14.73,42200.0,12.4751,12.492,12.4666,12.4751,42200.0
2008-05-16 14:40:00,14.74,14.75,14.72,14.75,25000.0,12.4835,12.492,12.4666,12.492,25000.0
2008-05-16 14:45:00,14.75,14.77,14.74,14.74,61200.0,12.492,12.5089,12.4835,12.4835,61200.0
2008-05-16 14:50:00,14.74,14.78,14.73,14.78,41400.0,12.4835,12.5174,12.4751,12.5174,41400.0
2008-05-16 14:55:00,14.77,14.82,14.77,14.79,80100.0,12.5089,12.5513,12.5089,12.5259,80100.0
2008-05-16 15:00:00,14.79,14.82,14.77,14.82,98100.0,12.5259,12.5513,12.5089,12.5513,98100.0
2008-05-16 15:05:00,14.81,14.87,14.81,14.83,126800.0,12.5428,12.5936,12.5428,12.5598,126800.0
2008-05-16 15:10:00,14.83,14.84,14.82,14.82,47900.0,12.5598,12.5682,12.5513,12.5513,47900.0
2008-05-16 15:15:00,14.82,14.86,14.82,14.84,50200.0,12.5513,12.5852,12.5513,12.5682,50200.0
2008-05-16 15:20:00,14.84,14.84,14.81,14.82,66200.0,12.5682,12.5682,12.5428,12.5513,66200.0
2008-05-16 15:25:00,14.82,14.83,14.74,14.77,79400.0,12.5513,12.5598,12.4835,12.5089,79400.0
2008-05-16 15:30:00,14.76,14.77,14.7,14.73,117600.0,12.5005,12.5089,12.4497,12.4751,117600.0
2008-05-16 15:35:00,14.73,14.75,14.71,14.72,107000.0,12.4751,12.492,12.4581,12.4666,107000.0
2008-05-16 15:40:00,14.72,14.73,14.7,14.73,117600.0,12.4666,12.4751,12.4497,12.4751,117600.0
2008-05-16 15:45:00,14.72,14.75,14.71,14.75,79300.0,12.4666,12.492,12.4581,12.492,79300.0
2008-05-16 15:50:00,14.75,14.75,14.7,14.73,175000.0,12.492,12.492,12.4497,12.4751,175000.0
2008-05-16 15:55:00,14.73,14.76,14.72,14.72,136700.0,12.4751,12.5005,12.4666,12.4666,136700.0
2008-05-19 09:30:00,14.72,14.72,14.6,14.67,61300.0,12.4666,12.4666,12.365,12.4243,61300.0
2008-05-19 09:35:00,14.68,14.77,14.66,14.68,71000.0,12.4327,12.5089,12.4158,12.4327,71000.0
2008-05-19 09:40:00,14.67,14.77,14.65,14.67,52500.0,12.4243,12.5089,12.4073,12.4243,52500.0
2008-05-19 09:45:00,14.67,14.69,14.61,14.65,70600.0,12.4243,12.4412,12.3734,12.4073,70600.0
2008-05-19 09:50:00,14.65,14.7,14.63,14.66,49800.0,12.4073,12.4497,12.3904,12.4158,49800.0
2008-05-19 09:55:00,14.67,14.71,14.59,14.65,60600.0,12.4243,12.4581,12.3565,12.4073,60600.0
2008-05-19 10:00:00,14.64,14.67,14.52,14.55,109900.0,12.3989,12.4243,12.2972,12.3226,109900.0
2008-05-19 10:05:00,14.55,14.61,14.52,14.58,40800.0,12.3226,12.3734,12.2972,12.348,40800.0
2008-05-19 10:10:00,14.57,14.58,14.5,14.55,35000.0,12.3396,12.348,12.2803,12.3226,35000.0
2008-05-19 10:15:00,14.55,14.55,14.46,14.54,58800.0,12.3226,12.3226,12.2464,12.3142,58800.0
2008-05-19 10:20:00,14.54,14.56,14.47,14.53,34600.0,12.3142,12.3311,12.2549,12.3057,34600.0
2008-05-19 10:25:00,14.53,14.59,14.49,14.58,45500.0,12.3057,12.3565,12.2718,12.348,45500.0
2008-05-19 10:30:00,14.58,14.59,14.47,14.48,42700.0,12.348,12.3565,12.2549,12.2633,42700.0
2008-05-19 10:35:00,14.49,14.6,14.48,14.6,46600.0,12.2718,12.365,12.2633,12.365,46600.0
2008-05-19 10:40:00,14.59,14.6,14.49,14.49,31800.0,12.3565,12.365,12.2718,12.2718,31800.0
2008-05-19 10:45:00,14.49,14.53,14.49,14.53,29900.0,12.2718,12.3057,12.2718,12.3057,29900.0
2008-05-19 10:50:00,14.54,14.54,14.47,14.5,29900.0,12.3142,12.3142,12.2549,12.2803,29900.0
2008-05-19 10:55:00,14.5,14.54,14.5,14.53,13200.0,12.2803,12.3142,12.2803,12.3057,13200.0
2008-05-19 11:00:00,14.53,14.57,14.53,14.57,13200.0,12.3057,12.3396,12.3057,12.3396,13200.0
2008-05-19 11:05:00,14.57,14.58,14.52,14.54,12300.0,12.3396,12.348,12.2972,12.3142,12300.0
2008-05-19 11:10:00,14.53,14.59,14.53,14.56,27400.0,12.3057,12.3565,12.3057,12.3311,27400.0
2008-05-19 11:15:00,14.58,14.61,14.52,14.6,41800.0,12.348,12.3734,12.2972,12.365,41800.0
2008-05-19 11:20:00,14.59,14.65,14.57,14.64,62000.0,12.3565,12.4073,12.3396,12.3989,62000.0
2008-05-19 11:25:00,14.64,14.66,14.57,14.59,51500.0,12.3989,12.4158,12.3396,12.3565,51500.0
2008-05-19 11:30:00,14.59,14.7,14.59,14.66,50500.0,12.3565,12.4497,12.3565,12.4158,50500.0
2008-05-19 11:35:00,14.66,14.69,14.61,14.66,70500.0,12.4158,12.4412,12.3734,12.4158,70500.0
2008-05-19 11:40:00,14.66,14.68,14.65,14.65,41200.0,12.4158,12.4327,12.4073,12.4073,41200.0
2008-05-19 11:45:00,14.65,14.71,14.65,14.69,57900.0,12.4073,12.4581,12.4073,12.4412,57900.0
2008-05-19 11:50:00,14.68,14.71,14.65,14.67,35300.0,12.4327,12.4581,12.4073,12.4243,35300.0
2008-05-19 11:55:00,14.67,14.72,14.65,14.71,26900.0,12.4243,12.4666,12.4073,12.4581,26900.0
2008-05-19 12:00:00,14.71,14.72,14.66,14.66,37100.0,12.4581,12.4666,12.4158,12.4158,37100.0
2008-05-19 12:05:00,14.66,14.68,14.66,14.68,31900.0,12.4158,12.4327,12.4158,12.4327,31900.0
2008-05-19 12:10:00,14.68,14.7,14.66,14.66,28600.0,12.4327,12.4497,12.4158,12.4158,28600.0
2008-05-19 12:15:00,14.66,14.74,14.64,14.74,45300.0,12.4158,12.4835,12.3989,12.4835,45300.0
2008-05-19 12:20:00,14.74,14.75,14.7,14.75,48200.0,12.4835,12.492,12.4497,12.492,48200.0
2008-05-19 12:25:00,14.73,14.74,14.69,14.72,29900.0,12.4751,12.4835,12.4412,12.4666,29900.0
2008-05-19 12:30:00,14.71,14.76,14.71,14.76,36400.0,12.4581,12.5005,12.4581,12.5005,36400.0
2008-05-19 12:35:00,14.76,14.8,14.76,14.76,28400.0,12.5005,12.5344,12.5005,12.5005,28400.0
2008-05-19 12:40:00,14.77,14.79,14.75,14.76,32200.0,12.5089,12.5259,12.492,12.5005,32200.0
2008-05-19 12:45:00,14.77,14.77,14.72,14.77,28100.0,12.5089,12.5089,12.4666,12.5089,28100.0
2008-05-19 12:50:00,14.76,14.77,14.72,14.74,42400.0,12.5005,12.5089,12.4666,12.4835,42400.0
2008-05-19 12:55:00,14.74,14.75,14.7,14.74,18700.0,12.4835,12.492,12.4497,12.4835,18700.0
2008-05-19 13:00:00,14.73,14.75,14.72,14.75,13900.0,12.4751,12.492,12.4666,12.492,13900.0
2008-05-19 13:05:00,14.74,14.75,14.72,14.73,28700.0,12.4835,12.492,12.4666,12.4751,28700.0
2008-05-19 13:10:00,14.73,14.73,14.68,14.68,26500.0,12.4751,12.4751,12.4327,12.4327,26500.0
2008-05-19 13:15:00,14.68,14.74,14.68,14.7,26000.0,12.4327,12.4835,12.4327,12.4497,26000.0
2008-05-19 13:20:00,14.7,14.71,14.68,14.69,41900.0,12.4497,12.4581,12.4327,12.4412,41900.0
2008-05-19 13:25:00,14.7,14.75,14.68,14.72,47300.0,12.4497,12.492,12.4327,12.4666,47300.0
2008-05-19 13:30:00,14.72,14.78,14.68,14.68,58100.0,12.4666,12.5174,12.4327,12.4327,58100.0
2008-05-19 13:35:00,14.69,14.71,14.66,14.69,31000.0,12.4412,12.4581,12.4158,12.4412,31000.0
2008-05-19 13:40:00,14.68,14.74,14.65,14.66,87800.0,12.4327,12.4835,12.4073,12.4158,87800.0
2008-05-19 13:45:00,14.65,14.66,14.63,14.65,15100.0,12.4073,12.4158,12.3904,12.4073,15100.0
2008-05-19 13:50:00,14.65,14.66,14.63,14.65,7500.0,12.4073,12.4158,12.3904,12.4073,7500.0
2008-05-19 13:55:00,14.65,14.65,14.54,14.6,42200.0,12.4073,12.4073,12.3142,12.365,42200.0
2008-05-19 14:00:00,14.6,14.63,14.57,14.58,60400.0,12.365,12.3904,12.3396,12.348,60400.0
2008-05-19 14:05:00,14.58,14.62,14.58,14.58,26400.0,12.348,12.3819,12.348,12.348,26400.0
2008-05-19 14:10:00,14.58,14.58,14.52,14.56,34600.0,12.348,12.348,12.2972,12.3311,34600.0
2008-05-19 14:15:00,14.55,14.55,14.46,14.48,95900.0,12.3226,12.3226,12.2464,12.2633,95900.0
2008-05-19 14:20:00,14.49,14.49,14.4,14.46,73300.0,12.2718,12.2718,12.1956,12.2464,73300.0
2008-05-19 14:25:00,14.46,14.46,14.32,14.4,101200.0,12.2464,12.2464,12.1278,12.1956,101200.0
2008-05-19 14:30:00,14.4,14.41,14.35,14.36,48800.0,12.1956,12.2041,12.1532,12.1617,48800.0
2008-05-19 14:35:00,14.36,14.39,14.32,14.34,65200.0,12.1617,12.1871,12.1278,12.1448,65200.0
2008-05-19 14:40:00,14.34,14.4,14.33,14.38,48900.0,12.1448,12.1956,12.1363,12.1787,48900.0
2008-05-19 14:45:00,14.38,14.39,14.34,14.36,73100.0,12.1787,12.1871,12.1448,12.1617,73100.0
2008-05-19 14:50:00,14.36,14.38,14.31,14.36,49200.0,12.1617,12.1787,12.1194,12.1617,49200.0
2008-05-19 14:55:00,14.36,14.37,14.31,14.33,41300.0,12.1617,12.1702,12.1194,12.1363,41300.0
2008-05-19 15:00:00,14.33,14.36,14.32,14.35,52200.0,12.1363,12.1617,12.1278,12.1532,52200.0
2008-05-19 15:05:00,14.34,14.36,14.31,14.33,84900.0,12.1448,12.1617,12.1194,12.1363,84900.0
2008-05-19 15:10:00,14.33,14.37,14.31,14.31,69200.0,12.1363,12.1702,12.1194,12.1194,69200.0
2008-05-19 15:15:00,14.31,14.33,14.26,14.3,58200.0,12.1194,12.1363,12.077,12.1109,58200.0
2008-05-19 15:20:00,14.31,14.33,14.28,14.29,46200.0,12.1194,12.1363,12.094,12.1024,46200.0
2008-05-19 15:25:00,14.29,14.29,14.24,14.26,59100.0,12.1024,12.1024,12.0601,12.077,59100.0
2008-05-19 15:30:00,14.27,14.28,14.14,14.18,139900.0,12.0855,12.094,11.9754,12.0093,139900.0
2008-05-19 15:35:00,14.18,14.19,14.1,14.11,90600.0,12.0093,12.0177,11.9415,11.95,90600.0
2008-05-19 15:40:00,14.12,14.18,14.12,14.18,108700.0,11.9585,12.0093,11.9585,12.0093,108700.0
2008-05-19 15:45:00,14.18,14.24,14.15,14.24,65800.0,12.0093,12.0601,11.9839,12.0601,65800.0
2008-05-19 15:50:00,14.25,14.28,14.22,14.26,110300.0,12.0686,12.094,12.0431,12.077,110300.0
2008-05-19 15:55:00,14.26,14.26,14.19,14.24,125500.0,12.077,12.077,12.0177,12.0601,125500.0
2008-05-20 09:30:00,14.21,14.21,14.01,14.04,55700.0,12.0347,12.0347,11.8653,11.8907,55700.0
2008-05-20 09:35:00,14.08,14.2,14.04,14.14,66500.0,11.9246,12.0262,11.8907,11.9754,66500.0
2008-05-20 09:40:00,14.12,14.13,14.02,14.04,83500.0,11.9585,11.9669,11.8738,11.8907,83500.0
2008-05-20 09:45:00,14.04,14.08,14.0,14.07,85600.0,11.8907,11.9246,11.8568,11.9161,85600.0
2008-05-20 09:50:00,14.08,14.08,13.96,13.96,70600.0,11.9246,11.9246,11.8229,11.8229,70600.0
2008-05-20 09:55:00,13.96,13.99,13.9,13.93,70000.0,11.8229,11.8484,11.7721,11.7975,70000.0
2008-05-20 10:00:00,13.91,13.91,13.83,13.88,80000.0,11.7806,11.7806,11.7128,11.7552,80000.0
2008-05-20 10:05:00,13.88,13.94,13.87,13.88,31700.0,11.7552,11.806,11.7467,11.7552,31700.0
2008-05-20 10:10:00,13.88,13.91,13.84,13.9,52800.0,11.7552,11.7806,11.7213,11.7721,52800.0
2008-05-20 10:15:00,13.9,13.9,13.83,13.84,30800.0,11.7721,11.7721,11.7128,11.7213,30800.0
2008-05-20 10:20:00,13.85,13.93,13.84,13.9,124800.0,11.7298,11.7975,11.7213,11.7721,124800.0
2008-05-20 10:25:00,13.9,13.99,13.9,13.96,62600.0,11.7721,11.8484,11.7721,11.8229,62600.0
2008-05-20 10:30:00,13.95,13.99,13.87,13.87,51700.0,11.8145,11.8484,11.7467,11.7467,51700.0
2008-05-20 10:35:00,13.88,13.91,13.83,13.89,38700.0,11.7552,11.7806,11.7128,11.7637,38700.0
2008-05-20 10:40:00,13.88,13.97,13.87,13.92,38400.0,11.7552,11.8314,11.7467,11.7891,38400.0
2008-05-20 10:45:00,13.93,13.94,13.89,13.92,23400.0,11.7975,11.806,11.7637,11.7891,23400.0
2008-05-20 10:50:00,13.93,13.94,13.86,13.87,49800.0,11.7975,11.806,11.7383,11.7467,49800.0
2008-05-20 10:55:00,13.87,13.91,13.85,13.91,34500.0,11.7467,11.7806,11.7298,11.7806,34500.0
2008-05-20 11:00:00,13.9,13.92,13.82,13.82,54100.0,11.7721,11.7891,11.7044,11.7044,54100.0
2008-05-20 11:05:00,13.82,13.87,13.78,13.78,63600.0,11.7044,11.7467,11.6705,11.6705,63600.0
2008-05-20 11:10:00,13.79,13.85,13.77,13.78,54300.0,11.679,11.7298,11.662,11.6705,54300.0
2008-05-20 11:15:00,13.78,13.79,13.7,13.76,70400.0,11.6705,11.679,11.6027,11.6536,70400.0
2008-05-20 11:20:00,13.77,13.77,13.73,13.73,35800.0,11.662,11.662,11.6282,11.6282,35800.0
2008-05-20 11:25:00,13.73,13.77,13.72,13.74,57600.0,11.6282,11.662,11.6197,11.6366,57600.0
2008-05-20 11:30:00,13.74,13.77,13.7,13.7,50300.0,11.6366,11.662,11.6027,11.6027,50300.0
2008-05-20 11:35:00,13.7,13.72,13.66,13.68,63000.0,11.6027,11.6197,11.5689,11.5858,63000.0
2008-05-20 11:40:00,13.68,13.72,13.66,13.71,40400.0,11.5858,11.6197,11.5689,11.6112,40400.0
2008-05-20 11:45:00,13.7,13.73,13.66,13.67,54500.0,11.6027,11.6282,11.5689,11.5773,54500.0
2008-05-20 11:50:00,13.68,13.72,13.66,13.71,36100.0,11.5858,11.6197,11.5689,11.6112,36100.0
2008-05-20 11:55:00,13.71,13.71,13.68,13.7,18500.0,11.6112,11.6112,11.5858,11.6027,18500.0
2008-05-20 12:00:00,13.71,13.76,13.7,13.74,37100.0,11.6112,11.6536,11.6027,11.6366,37100.0
2008-05-20 12:05:00,13.75,13.83,13.74,13.82,63700.0,11.6451,11.7128,11.6366,11.7044,63700.0
2008-05-20 12:10:00,13.82,13.86,13.81,13.85,34000.0,11.7044,11.7383,11.6959,11.7298,34000.0
2008-05-20 12:15:00,13.84,13.84,13.77,13.8,32200.0,11.7213,11.7213,11.662,11.6874,32200.0
2008-05-20 12:20:00,13.8,13.83,13.77,13.81,76800.0,11.6874,11.7128,11.662,11.6959,76800.0
2008-05-20 12:25:00,13.82,13.82,13.75,13.75,29000.0,11.7044,11.7044,11.6451,11.6451,29000.0
2008-05-20 12:30:00,13.76,13.77,13.72,13.75,28300.0,11.6536,11.662,11.6197,11.6451,28300.0
2008-05-20 12:35:00,13.75,13.77,13.73,13.75,16500.0,11.6451,11.662,11.6282,11.6451,16500.0
2008-05-20 12:40:00,13.75,13.75,13.7,13.71,21500.0,11.6451,11.6451,11.6027,11.6112,21500.0
2008-05-20 12:45:00,13.71,13.73,13.68,13.71,23700.0,11.6112,11.6282,11.5858,11.6112,23700.0
2008-05-20 12:50:00,13.71,13.72,13.67,13.67,15300.0,11.6112,11.6197,11.5773,11.5773,15300.0
2008-05-20 12:55:00,13.67,13.75,13.67,13.74,21500.0,11.5773,11.6451,11.5773,11.6366,21500.0
2008-05-20 13:00:00,13.73,13.76,13.71,13.73,27900.0,11.6282,11.6536,11.6112,11.6282,27900.0
2008-05-20 13:05:00,13.72,13.76,13.72,13.72,18600.0,11.6197,11.6536,11.6197,11.6197,18600.0
2008-05-20 13:10:00,13.72,13.76,13.72,13.74,28600.0,11.6197,11.6536,11.6197,11.6366,28600.0
2008-05-20 13:15:00,13.73,13.74,13.66,13.67,60000.0,11.6282,11.6366,11.5689,11.5773,60000.0
2008-05-20 13:20:00,13.68,13.71,13.63,13.7,90800.0,11.5858,11.6112,11.5435,11.6027,90800.0
2008-05-20 13:25:00,13.71,13.72,13.64,13.68,65500.0,11.6112,11.6197,11.5519,11.5858,65500.0
2008-05-20 13:30:00,13.67,13.69,13.63,13.69,45600.0,11.5773,11.5943,11.5435,11.5943,45600.0
2008-05-20 13:35:00,13.69,13.69,13.63,13.64,36300.0,11.5943,11.5943,11.5435,11.5519,36300.0
2008-05-20 13:40:00,13.64,13.65,13.6,13.65,66500.0,11.5519,11.5604,11.5181,11.5604,66500.0
2008-05-20 13:45:00,13.65,13.68,13.61,13.67,36300.0,11.5604,11.5858,11.5265,11.5773,36300.0
2008-05-20 13:50:00,13.67,13.68,13.62,13.63,61900.0,11.5773,11.5858,11.535,11.5435,61900.0
2008-05-20 13:55:00,13.64,13.64,13.57,13.61,67800.0,11.5519,11.5519,11.4927,11.5265,67800.0
2008-05-20 14:00:00,13.61,13.62,13.58,13.59,37200.0,11.5265,11.535,11.5011,11.5096,37200.0
2008-05-20 14:05:00,13.6,13.63,13.57,13.62,52500.0,11.5181,11.5435,11.4927,11.535,52500.0
2008-05-20 14:10:00,13.61,13.64,13.6,13.63,21900.0,11.5265,11.5519,11.5181,11.5435,21900.0
2008-05-20 14:15:00,13.62,13.63,13.56,13.57,36500.0,11.535,11.5435,11.4842,11.4927,36500.0
2008-05-20 14:20:00,13.57,13.61,13.56,13.61,57800.0,11.4927,11.5265,11.4842,11.5265,57800.0
2008-05-20 14:25:00,13.61,13.65,13.6,13.64,29700.0,11.5265,11.5604,11.5181,11.5519,29700.0
2008-05-20 14:30:00,13.64,13.69,13.63,13.66,48200.0,11.5519,11.5943,11.5435,11.5689,48200.0
2008-05-20 14:35:00,13.66,13.68,13.65,13.65,42300.0,11.5689,11.5858,11.5604,11.5604,42300.0
2008-05-20 14:40:00,13.64,13.65,13.6,13.61,67500.0,11.5519,11.5604,11.5181,11.5265,67500.0
2008-05-20 14:45:00,13.61,13.63,13.6,13.6,36100.0,11.5265,11.5435,11.5181,11.5181,36100.0
2008-05-20 14:50:00,13.6,13.64,13.6,13.61,55800.0,11.5181,11.5519,11.5181,11.5265,55800.0
2008-05-20 14:55:00,13.6,13.62,13.56,13.58,65000.0,11.5181,11.535,11.4842,11.5011,65000.0
2008-05-20 15:00:00,13.59,13.64,13.58,13.63,92100.0,11.5096,11.5519,11.5011,11.5435,92100.0
2008-05-20 15:05:00,13.63,13.66,13.62,13.65,52000.0,11.5435,11.5689,11.535,11.5604,52000.0
2008-05-20 15:10:00,13.64,13.65,13.63,13.63,25900.0,11.5519,11.5604,11.5435,11.5435,25900.0
2008-05-20 15:15:00,13.63,13.68,13.62,13.67,57600.0,11.5435,11.5858,11.535,11.5773,57600.0
2008-05-20 15:20:00,13.66,13.7,13.6,13.63,91400.0,11.5689,11.6027,11.5181,11.5435,91400.0
2008-05-20 15:25:00,13.64,13.67,13.63,13.64,87200.0,11.5519,11.5773,11.5435,11.5519,87200.0
2008-05-20 15:30:00,13.63,13.64,13.56,13.57,88900.0,11.5435,11.5519,11.4842,11.4927,88900.0
2008-05-20 15:35:00,13.57,13.57,13.53,13.53,113000.0,11.4927,11.4927,11.4588,11.4588,113000.0
2008-05-20 15:40:00,13.52,13.54,13.48,13.52,237500.0,11.4503,11.4672,11.4164,11.4503,237500.0
2008-05-20 15:45:00,13.52,13.54,13.51,13.52,132300.0,11.4503,11.4672,11.4418,11.4503,132300.0
2008-05-20 15:50:00,13.51,13.61,13.5,13.54,349800.0,11.4418,11.5265,11.4334,11.4672,349800.0
2008-05-20 15:55:00,13.54,13.62,13.54,13.61,315100.0,11.4672,11.535,11.4672,11.5265,315100.0
2008-05-21 09:30:00,13.48,13.82,13.48,13.62,112100.0,11.4164,11.7044,11.4164,11.535,112100.0
2008-05-21 09:35:00,13.61,13.73,13.57,13.68,79600.0,11.5265,11.6282,11.4927,11.5858,79600.0
2008-05-21 09:40:00,13.68,13.69,13.36,13.37,119100.0,11.5858,11.5943,11.3148,11.3233,119100.0
2008-05-21 09:45:00,13.38,13.47,13.35,13.37,105500.0,11.3317,11.408,11.3063,11.3233,105500.0
2008-05-21 09:50:00,13.37,13.46,13.35,13.36,114600.0,11.3233,11.3995,11.3063,11.3148,114600.0
2008-05-21 09:55:00,13.36,13.39,13.26,13.27,80900.0,11.3148,11.3402,11.2301,11.2386,80900.0
2008-05-21 10:00:00,13.27,13.4,13.25,13.4,90100.0,11.2386,11.3487,11.2216,11.3487,90100.0
2008-05-21 10:05:00,13.41,13.44,13.28,13.29,104600.0,11.3571,11.3826,11.247,11.2555,104600.0
2008-05-21 10:10:00,13.3,13.45,13.29,13.36,68100.0,11.264,11.391,11.2555,11.3148,68100.0
2008-05-21 10:15:00,13.36,13.4,13.33,13.39,64100.0,11.3148,11.3487,11.2894,11.3402,64100.0
2008-05-21 10:20:00,13.39,13.44,13.36,13.4,53800.0,11.3402,11.3826,11.3148,11.3487,53800.0
2008-05-21 10:25:00,13.41,13.47,13.34,13.43,85700.0,11.3571,11.408,11.2979,11.3741,85700.0
2008-05-21 10:30:00,13.42,13.57,13.32,13.57,100600.0,11.3656,11.4927,11.2809,11.4927,100600.0
2008-05-21 10:35:00,13.57,13.57,13.47,13.53,115700.0,11.4927,11.4927,11.408,11.4588,115700.0
2008-05-21 10:40:00,13.54,13.54,13.45,13.45,45800.0,11.4672,11.4672,11.391,11.391,45800.0
2008-05-21 10:45:00,13.45,13.45,13.38,13.41,76600.0,11.391,11.391,11.3317,11.3571,76600.0
2008-05-21 10:50:00,13.42,13.42,13.37,13.4,46400.0,11.3656,11.3656,11.3233,11.3487,46400.0
2008-05-21 10:55:00,13.39,13.39,13.3,13.3,91200.0,11.3402,11.3402,11.264,11.264,91200.0
2008-05-21 11:00:00,13.32,13.32,13.25,13.27,62000.0,11.2809,11.2809,11.2216,11.2386,62000.0
2008-05-21 11:05:00,13.27,13.28,13.24,13.26,75000.0,11.2386,11.247,11.2132,11.2301,75000.0
2008-05-21 11:10:00,13.28,13.31,13.26,13.31,34600.0,11.247,11.2725,11.2301,11.2725,34600.0
2008-05-21 11:15:00,13.31,13.31,13.28,13.29,31700.0,11.2725,11.2725,11.247,11.2555,31700.0
2008-05-21 11:20:00,13.29,13.32,13.25,13.31,55400.0,11.2555,11.2809,11.2216,11.2725,55400.0
2008-05-21 11:25:00,13.31,13.4,13.3,13.36,60300.0,11.2725,11.3487,11.264,11.3148,60300.0
2008-05-21 11:30:00,13.35,13.37,13.34,13.34,8300.0,11.3063,11.3233,11.2979,11.2979,8300.0
2008-05-21 11:35:00,13.36,13.36,13.33,13.34,18200.0,11.3148,11.3148,11.2894,11.2979,18200.0
2008-05-21 11:40:00,13.34,13.38,13.34,13.38,27900.0,11.2979,11.3317,11.2979,11.3317,27900.0
2008-05-21 11:45:00,13.38,13.42,13.36,13.41,37600.0,11.3317,11.3656,11.3148,11.3571,37600.0
2008-05-21 11:50:00,13.41,13.44,13.41,13.44,58300.0,11.3571,11.3826,11.3571,11.3826,58300.0
2008-05-21 11:55:00,13.44,13.47,13.44,13.46,29100.0,11.3826,11.408,11.3826,11.3995,29100.0
2008-05-21 12:00:00,13.46,13.47,13.44,13.44,21300.0,11.3995,11.408,11.3826,11.3826,21300.0
2008-05-21 12:05:00,13.44,13.45,13.36,13.38,47500.0,11.3826,11.391,11.3148,11.3317,47500.0
2008-05-21 12:10:00,13.38,13.41,13.33,13.37,63200.0,11.3317,11.3571,11.2894,11.3233,63200.0
2008-05-21 12:15:00,13.36,13.4,13.33,13.34,108800.0,11.3148,11.3487,11.2894,11.2979,108800.0
2008-05-21 12:20:00,13.33,13.35,13.32,13.32,15900.0,11.2894,11.3063,11.2809,11.2809,15900.0
2008-05-21 12:25:00,13.32,13.33,13.29,13.31,55000.0,11.2809,11.2894,11.2555,11.2725,55000.0
2008-05-21 12:30:00,13.31,13.32,13.28,13.31,28300.0,11.2725,11.2809,11.247,11.2725,28300.0
2008-05-21 12:35:00,13.3,13.3,13.25,13.27,82100.0,11.264,11.264,11.2216,11.2386,82100.0
2008-05-21 12:40:00,13.27,13.39,13.27,13.39,44800.0,11.2386,11.3402,11.2386,11.3402,44800.0
2008-05-21 12:45:00,13.39,13.39,13.35,13.37,35700.0,11.3402,11.3402,11.3063,11.3233,35700.0
2008-05-21 12:50:00,13.36,13.37,13.29,13.32,29400.0,11.3148,11.3233,11.2555,11.2809,29400.0
2008-05-21 12:55:00,13.33,13.36,13.32,13.36,42700.0,11.2894,11.3148,11.2809,11.3148,42700.0
2008-05-21 13:00:00,13.35,13.35,13.29,13.29,22200.0,11.3063,11.3063,11.2555,11.2555,22200.0
2008-05-21 13:05:00,13.29,13.31,13.26,13.26,35400.0,11.2555,11.2725,11.2301,11.2301,35400.0
2008-05-21 13:10:00,13.27,13.3,13.26,13.27,22500.0,11.2386,11.264,11.2301,11.2386,22500.0
2008-05-21 13:15:00,13.27,13.32,13.26,13.3,48200.0,11.2386,11.2809,11.2301,11.264,48200.0
2008-05-21 13:20:00,13.3,13.31,13.27,13.27,95000.0,11.264,11.2725,11.2386,11.2386,95000.0
2008-05-21 13:25:00,13.27,13.28,13.25,13.26,43500.0,11.2386,11.247,11.2216,11.2301,43500.0
2008-05-21 13:30:00,13.27,13.29,13.26,13.28,35800.0,11.2386,11.2555,11.2301,11.247,35800.0
2008-05-21 13:35:00,13.27,13.3,13.26,13.29,37200.0,11.2386,11.264,11.2301,11.2555,37200.0
2008-05-21 13:40:00,13.28,13.31,13.28,13.28,50300.0,11.247,11.2725,11.247,11.247,50300.0
2008-05-21 13:45:00,13.27,13.32,13.24,13.24,52400.0,11.2386,11.2809,11.2132,11.2132,52400.0
2008-05-21 13:50:00,13.25,13.26,13.2,13.25,52900.0,11.2216,11.2301,11.1793,11.2216,52900.0
2008-05-21 13:55:00,13.26,13.27,13.19,13.2,66100.0,11.2301,11.2386,11.1708,11.1793,66100.0
2008-05-21 14:00:00,13.2,13.25,13.12,13.16,117700.0,11.1793,11.2216,11.1115,11.1454,117700.0
2008-05-21 14:05:00,13.15,13.18,13.11,13.12,144100.0,11.1369,11.1624,11.1031,11.1115,144100.0
2008-05-21 14:10:00,13.11,13.13,13.05,13.06,108900.0,11.1031,11.12,11.0523,11.0607,108900.0
2008-05-21 14:15:00,13.06,13.06,12.8,12.94,444300.0,11.0607,11.0607,10.8405,10.9591,444300.0
2008-05-21 14:20:00,12.93,12.97,12.9,12.9,116400.0,10.9506,10.9845,10.9252,10.9252,116400.0
2008-05-21 14:25:00,12.89,12.93,12.86,12.91,122700.0,10.9167,10.9506,10.8913,10.9337,122700.0
2008-05-21 14:30:00,12.91,12.91,12.83,12.83,135600.0,10.9337,10.9337,10.8659,10.8659,135600.0
2008-05-21 14:35:00,12.83,12.87,12.8,12.83,130000.0,10.8659,10.8998,10.8405,10.8659,130000.0
2008-05-21 14:40:00,12.84,12.9,12.83,12.89,149700.0,10.8744,10.9252,10.8659,10.9167,149700.0
2008-05-21 14:45:00,12.9,12.91,12.7,12.71,171300.0,10.9252,10.9337,10.7558,10.7643,171300.0
2008-05-21 14:50:00,12.7,12.77,12.69,12.76,161100.0,10.7558,10.8151,10.7474,10.8066,161100.0
2008-05-21 14:55:00,12.75,12.84,12.75,12.84,112700.0,10.7982,10.8744,10.7982,10.8744,112700.0
2008-05-21 15:00:00,12.84,12.91,12.84,12.89,100100.0,10.8744,10.9337,10.8744,10.9167,100100.0
2008-05-21 15:05:00,12.9,12.9,12.79,12.81,115800.0,10.9252,10.9252,10.8321,10.849,115800.0
2008-05-21 15:10:00,12.8,12.83,12.76,12.82,116400.0,10.8405,10.8659,10.8066,10.8575,116400.0
2008-05-21 15:15:00,12.81,12.84,12.78,12.82,134900.0,10.849,10.8744,10.8236,10.8575,134900.0
2008-05-21 15:20:00,12.81,12.84,12.77,12.77,107900.0,10.849,10.8744,10.8151,10.8151,107900.0
2008-05-21 15:25:00,12.77,12.82,12.77,12.81,104400.0,10.8151,10.8575,10.8151,10.849,104400.0
2008-05-21 15:30:00,12.81,12.82,12.78,12.81,109600.0,10.849,10.8575,10.8236,10.849,109600.0
2008-05-21 15:35:00,12.8,12.86,12.78,12.84,173200.0,10.8405,10.8913,10.8236,10.8744,173200.0
2008-05-21 15:40:00,12.83,12.84,12.75,12.76,160600.0,10.8659,10.8744,10.7982,10.8066,160600.0
2008-05-21 15:45:00,12.77,12.87,12.76,12.76,208500.0,10.8151,10.8998,10.8066,10.8066,208500.0
2008-05-21 15:50:00,12.76,12.79,12.73,12.75,256300.0,10.8066,10.8321,10.7812,10.7982,256300.0
2008-05-21 15:55:00,12.75,12.81,12.74,12.76,211100.0,10.7982,10.849,10.7897,10.8066,211100.0
2008-05-22 09:30:00,12.97,12.97,12.74,12.94,71100.0,10.9845,10.9845,10.7897,10.9591,71100.0
2008-05-22 09:35:00,12.92,12.99,12.9,12.91,92500.0,10.9422,11.0014,10.9252,10.9337,92500.0
2008-05-22 09:40:00,12.91,12.99,12.89,12.91,51400.0,10.9337,11.0014,10.9167,10.9337,51400.0
2008-05-22 09:45:00,12.91,13.06,12.85,13.02,97700.0,10.9337,11.0607,10.8829,11.0268,97700.0
2008-05-22 09:50:00,13.02,13.1,13.01,13.09,47500.0,11.0268,11.0946,11.0184,11.0861,47500.0
2008-05-22 09:55:00,13.1,13.16,13.09,13.11,79400.0,11.0946,11.1454,11.0861,11.1031,79400.0
2008-05-22 10:00:00,13.11,13.13,13.04,13.11,135600.0,11.1031,11.12,11.0438,11.1031,135600.0
2008-05-22 10:05:00,13.1,13.11,12.96,13.01,94000.0,11.0946,11.1031,10.976,11.0184,94000.0
2008-05-22 10:10:00,13.01,13.03,13.0,13.02,57600.0,11.0184,11.0353,11.0099,11.0268,57600.0
2008-05-22 10:15:00,13.01,13.02,12.9,12.94,98200.0,11.0184,11.0268,10.9252,10.9591,98200.0
2008-05-22 10:20:00,12.93,12.97,12.88,12.88,119700.0,10.9506,10.9845,10.9083,10.9083,119700.0
2008-05-22 10:25:00,12.88,12.91,12.82,12.84,108300.0,10.9083,10.9337,10.8575,10.8744,108300.0
2008-05-22 10:30:00,12.84,12.94,12.84,12.93,158800.0,10.8744,10.9591,10.8744,10.9506,158800.0
2008-05-22 10:35:00,12.94,12.95,12.79,12.79,146600.0,10.9591,10.9676,10.8321,10.8321,146600.0
2008-05-22 10:40:00,12.79,12.82,12.7,12.71,75600.0,10.8321,10.8575,10.7558,10.7643,75600.0
2008-05-22 10:45:00,12.7,12.82,12.7,12.82,115700.0,10.7558,10.8575,10.7558,10.8575,115700.0
2008-05-22 10:50:00,12.83,12.83,12.67,12.69,164100.0,10.8659,10.8659,10.7304,10.7474,164100.0
2008-05-22 10:55:00,12.7,12.74,12.68,12.7,58700.0,10.7558,10.7897,10.7389,10.7558,58700.0
2008-05-22 11:00:00,12.7,12.7,12.62,12.68,87000.0,10.7558,10.7558,10.6881,10.7389,87000.0
2008-05-22 11:05:00,12.69,12.7,12.65,12.65,53600.0,10.7474,10.7558,10.7135,10.7135,53600.0
2008-05-22 11:10:00,12.65,12.72,12.64,12.67,82200.0,10.7135,10.7728,10.705,10.7304,82200.0
2008-05-22 11:15:00,12.66,12.67,12.6,12.6,118700.0,10.722,10.7304,10.6711,10.6711,118700.0
2008-05-22 11:20:00,12.61,12.62,12.56,12.58,97700.0,10.6796,10.6881,10.6373,10.6542,97700.0
2008-05-22 11:25:00,12.59,12.61,12.55,12.56,91900.0,10.6627,10.6796,10.6288,10.6373,91900.0
2008-05-22 11:30:00,12.56,12.59,12.52,12.55,100900.0,10.6373,10.6627,10.6034,10.6288,100900.0
2008-05-22 11:35:00,12.55,12.57,12.53,12.57,43900.0,10.6288,10.6457,10.6119,10.6457,43900.0
2008-05-22 11:40:00,12.56,12.59,12.51,12.52,101100.0,10.6373,10.6627,10.5949,10.6034,101100.0
2008-05-22 11:45:00,12.52,12.53,12.5,12.51,123300.0,10.6034,10.6119,10.5865,10.5949,123300.0
2008-05-22 11:50:00,12.51,12.53,12.46,12.49,193700.0,10.5949,10.6119,10.5526,10.578,193700.0
2008-05-22 11:55:00,12.49,12.51,12.45,12.49,58900.0,10.578,10.5949,10.5441,10.578,58900.0
2008-05-22 12:00:00,12.49,12.49,12.44,12.45,56100.0,10.578,10.578,10.5356,10.5441,56100.0
2008-05-22 12:05:00,12.45,12.46,12.41,12.41,50100.0,10.5441,10.5526,10.5102,10.5102,50100.0
2008-05-22 12:10:00,12.42,12.49,12.4,12.45,65300.0,10.5187,10.578,10.5018,10.5441,65300.0
2008-05-22 12:15:00,12.45,12.46,12.4,12.44,52200.0,10.5441,10.5526,10.5018,10.5356,52200.0
2008-05-22 12:20:00,12.44,12.49,12.43,12.48,64500.0,10.5356,10.578,10.5272,10.5695,64500.0
2008-05-22 12:25:00,12.48,12.49,12.47,12.48,35000.0,10.5695,10.578,10.561,10.5695,35000.0
2008-05-22 12:30:00,12.48,12.52,12.47,12.5,63300.0,10.5695,10.6034,10.561,10.5865,63300.0
2008-05-22 12:35:00,12.49,12.56,12.48,12.56,65300.0,10.578,10.6373,10.5695,10.6373,65300.0
2008-05-22 12:40:00,12.56,12.58,12.54,12.57,39200.0,10.6373,10.6542,10.6203,10.6457,39200.0
2008-05-22 12:45:00,12.56,12.59,12.55,12.58,45600.0,10.6373,10.6627,10.6288,10.6542,45600.0
2008-05-22 12:50:00,12.59,12.59,12.55,12.59,80400.0,10.6627,10.6627,10.6288,10.6627,80400.0
2008-05-22 12:55:00,12.6,12.61,12.56,12.56,63600.0,10.6711,10.6796,10.6373,10.6373,63600.0
2008-05-22 13:00:00,12.56,12.6,12.56,12.58,51200.0,10.6373,10.6711,10.6373,10.6542,51200.0
2008-05-22 13:05:00,12.58,12.58,12.53,12.54,50600.0,10.6542,10.6542,10.6119,10.6203,50600.0
2008-05-22 13:10:00,12.54,12.54,12.52,12.52,58100.0,10.6203,10.6203,10.6034,10.6034,58100.0
2008-05-22 13:15:00,12.52,12.58,12.5,12.52,62100.0,10.6034,10.6542,10.5865,10.6034,62100.0
2008-05-22 13:20:00,12.51,12.51,12.47,12.47,66300.0,10.5949,10.5949,10.561,10.561,66300.0
2008-05-22 13:25:00,12.47,12.48,12.42,12.42,59100.0,10.561,10.5695,10.5187,10.5187,59100.0
2008-05-22 13:30:00,12.42,12.43,12.41,12.42,43600.0,10.5187,10.5272,10.5102,10.5187,43600.0
2008-05-22 13:35:00,12.42,12.5,12.41,12.45,66600.0,10.5187,10.5865,10.5102,10.5441,66600.0
2008-05-22 13:40:00,12.45,12.49,12.44,12.48,50700.0,10.5441,10.578,10.5356,10.5695,50700.0
2008-05-22 13:45:00,12.49,12.52,12.45,12.52,64100.0,10.578,10.6034,10.5441,10.6034,64100.0
2008-05-22 13:50:00,12.53,12.55,12.49,12.52,63600.0,10.6119,10.6288,10.578,10.6034,63600.0
2008-05-22 13:55:00,12.53,12.59,12.51,12.52,88900.0,10.6119,10.6627,10.5949,10.6034,88900.0
2008-05-22 14:00:00,12.52,12.59,12.52,12.56,48000.0,10.6034,10.6627,10.6034,10.6373,48000.0
2008-05-22 14:05:00,12.56,12.59,12.49,12.51,55400.0,10.6373,10.6627,10.578,10.5949,55400.0
2008-05-22 14:10:00,12.51,12.55,12.49,12.5,48900.0,10.5949,10.6288,10.578,10.5865,48900.0
2008-05-22 14:15:00,12.49,12.53,12.48,12.53,62600.0,10.578,10.6119,10.5695,10.6119,62600.0
2008-05-22 14:20:00,12.53,12.54,12.48,12.49,56400.0,10.6119,10.6203,10.5695,10.578,56400.0
2008-05-22 14:25:00,12.5,12.54,12.44,12.47,103800.0,10.5865,10.6203,10.5356,10.561,103800.0
2008-05-22 14:30:00,12.47,12.5,12.44,12.48,80200.0,10.561,10.5865,10.5356,10.5695,80200.0
2008-05-22 14:35:00,12.48,12.52,12.48,12.5,49500.0,10.5695,10.6034,10.5695,10.5865,49500.0
2008-05-22 14:40:00,12.51,12.53,12.48,12.49,62800.0,10.5949,10.6119,10.5695,10.578,62800.0
2008-05-22 14:45:00,12.49,12.53,12.49,12.5,56800.0,10.578,10.6119,10.578,10.5865,56800.0
2008-05-22 14:50:00,12.5,12.51,12.48,12.5,45300.0,10.5865,10.5949,10.5695,10.5865,45300.0
2008-05-22 14:55:00,12.49,12.49,12.44,12.48,52200.0,10.578,10.578,10.5356,10.5695,52200.0
2008-05-22 15:00:00,12.48,12.5,12.46,12.49,45700.0,10.5695,10.5865,10.5526,10.578,45700.0
2008-05-22 15:05:00,12.49,12.5,12.45,12.46,50300.0,10.578,10.5865,10.5441,10.5526,50300.0
2008-05-22 15:10:00,12.46,12.49,12.45,12.48,62200.0,10.5526,10.578,10.5441,10.5695,62200.0
2008-05-22 15:15:00,12.47,12.49,12.45,12.47,47200.0,10.561,10.578,10.5441,10.561,47200.0
2008-05-22 15:20:00,12.47,12.48,12.43,12.43,66000.0,10.561,10.5695,10.5272,10.5272,66000.0
2008-05-22 15:25:00,12.43,12.48,12.41,12.42,58100.0,10.5272,10.5695,10.5102,10.5187,58100.0
2008-05-22 15:30:00,12.42,12.47,12.41,12.47,94200.0,10.5187,10.561,10.5102,10.561,94200.0
2008-05-22 15:35:00,12.46,12.52,12.45,12.51,100300.0,10.5526,10.6034,10.5441,10.5949,100300.0
2008-05-22 15:40:00,12.51,12.54,12.49,12.53,112700.0,10.5949,10.6203,10.578,10.6119,112700.0
2008-05-22 15:45:00,12.52,12.57,12.5,12.56,83400.0,10.6034,10.6457,10.5865,10.6373,83400.0
2008-05-22 15:50:00,12.57,12.57,12.52,12.55,139300.0,10.6457,10.6457,10.6034,10.6288,139300.0
2008-05-22 15:55:00,12.56,12.58,12.54,12.57,175900.0,10.6373,10.6542,10.6203,10.6457,175900.0
2008-05-23 09:30:00,12.57,12.57,12.38,12.39,55000.0,10.6457,10.6457,10.4848,10.4933,55000.0
2008-05-23 09:35:00,12.39,12.46,12.34,12.45,46600.0,10.4933,10.5526,10.4509,10.5441,46600.0
2008-05-23 09:40:00,12.43,12.43,12.28,12.43,59800.0,10.5272,10.5272,10.4001,10.5272,59800.0
2008-05-23 09:45:00,12.42,12.42,12.27,12.3,66000.0,10.5187,10.5187,10.3917,10.4171,66000.0
2008-05-23 09:50:00,12.29,12.3,12.18,12.25,69500.0,10.4086,10.4171,10.3154,10.3747,69500.0
2008-05-23 09:55:00,12.26,12.28,12.17,12.17,72800.0,10.3832,10.4001,10.307,10.307,72800.0
2008-05-23 10:00:00,12.17,12.27,12.1,12.17,151900.0,10.307,10.3917,10.2477,10.307,151900.0
2008-05-23 10:05:00,12.19,12.19,12.1,12.13,73500.0,10.3239,10.3239,10.2477,10.2731,73500.0
2008-05-23 10:10:00,12.14,12.16,12.09,12.11,87500.0,10.2816,10.2985,10.2392,10.2562,87500.0
2008-05-23 10:15:00,12.1,12.14,12.09,12.11,107300.0,10.2477,10.2816,10.2392,10.2562,107300.0
2008-05-23 10:20:00,12.1,12.13,12.06,12.11,133100.0,10.2477,10.2731,10.2138,10.2562,133100.0
2008-05-23 10:25:00,12.12,12.12,12.01,12.01,104200.0,10.2646,10.2646,10.1715,10.1715,104200.0
2008-05-23 10:30:00,12.01,12.08,12.0,12.01,119500.0,10.1715,10.2307,10.163,10.1715,119500.0
2008-05-23 10:35:00,12.02,12.02,11.91,11.97,116700.0,10.1799,10.1799,10.0868,10.1376,116700.0
2008-05-23 10:40:00,11.96,11.98,11.91,11.93,35900.0,10.1291,10.1461,10.0868,10.1037,35900.0
2008-05-23 10:45:00,11.93,11.94,11.9,11.93,67800.0,10.1037,10.1122,10.0783,10.1037,67800.0
2008-05-23 10:50:00,11.93,11.95,11.9,11.91,133400.0,10.1037,10.1206,10.0783,10.0868,133400.0
2008-05-23 10:55:00,11.91,12.05,11.9,12.05,96700.0,10.0868,10.2053,10.0783,10.2053,96700.0
2008-05-23 11:00:00,12.05,12.07,12.01,12.04,85100.0,10.2053,10.2223,10.1715,10.1969,85100.0
2008-05-23 11:05:00,12.03,12.05,11.94,11.94,55000.0,10.1884,10.2053,10.1122,10.1122,55000.0
2008-05-23 11:10:00,11.94,11.94,11.81,11.92,212400.0,10.1122,10.1122,10.0021,10.0952,212400.0
2008-05-23 11:15:00,11.92,12.02,11.9,12.0,198100.0,10.0952,10.1799,10.0783,10.163,198100.0
2008-05-23 11:20:00,12.0,12.0,11.95,11.95,127300.0,10.163,10.163,10.1206,10.1206,127300.0
2008-05-23 11:25:00,11.95,12.01,11.94,11.97,109000.0,10.1206,10.1715,10.1122,10.1376,109000.0
2008-05-23 11:30:00,11.96,11.96,11.91,11.94,62000.0,10.1291,10.1291,10.0868,10.1122,62000.0
2008-05-23 11:35:00,11.94,11.94,11.89,11.9,65100.0,10.1122,10.1122,10.0698,10.0783,65100.0
2008-05-23 11:40:00,11.91,11.92,11.86,11.87,62600.0,10.0868,10.0952,10.0444,10.0529,62600.0
2008-05-23 11:45:00,11.87,12.0,11.86,12.0,66700.0,10.0529,10.163,10.0444,10.163,66700.0
2008-05-23 11:50:00,12.0,12.08,12.0,12.06,58300.0,10.163,10.2307,10.163,10.2138,58300.0
2008-05-23 11:55:00,12.06,12.11,12.02,12.1,65100.0,10.2138,10.2562,10.1799,10.2477,65100.0
2008-05-23 12:00:00,12.1,12.2,12.09,12.19,147400.0,10.2477,10.3324,10.2392,10.3239,147400.0
2008-05-23 12:05:00,12.2,12.22,12.16,12.16,83200.0,10.3324,10.3493,10.2985,10.2985,83200.0
2008-05-23 12:10:00,12.16,12.18,12.15,12.16,28100.0,10.2985,10.3154,10.29,10.2985,28100.0
2008-05-23 12:15:00,12.15,12.17,12.12,12.13,188500.0,10.29,10.307,10.2646,10.2731,188500.0
2008-05-23 12:20:00,12.13,12.14,12.11,12.14,63800.0,10.2731,10.2816,10.2562,10.2816,63800.0
2008-05-23 12:25:00,12.14,12.15,12.11,12.14,57700.0,10.2816,10.29,10.2562,10.2816,57700.0
2008-05-23 12:30:00,12.15,12.15,12.11,12.13,49400.0,10.29,10.29,10.2562,10.2731,49400.0
2008-05-23 12:35:00,12.13,12.14,12.1,12.12,72900.0,10.2731,10.2816,10.2477,10.2646,72900.0
2008-05-23 12:40:00,12.11,12.18,12.11,12.17,144800.0,10.2562,10.3154,10.2562,10.307,144800.0
2008-05-23 12:45:00,12.17,12.26,12.15,12.2,132500.0,10.307,10.3832,10.29,10.3324,132500.0
2008-05-23 12:50:00,12.21,12.28,12.21,12.27,164400.0,10.3408,10.4001,10.3408,10.3917,164400.0
2008-05-23 12:55:00,12.26,12.28,12.25,12.28,81300.0,10.3832,10.4001,10.3747,10.4001,81300.0
2008-05-23 13:00:00,12.27,12.33,12.26,12.29,56100.0,10.3917,10.4425,10.3832,10.4086,56100.0
2008-05-23 13:05:00,12.3,12.34,12.29,12.34,34300.0,10.4171,10.4509,10.4086,10.4509,34300.0
2008-05-23 13:10:00,12.34,12.35,12.29,12.33,85000.0,10.4509,10.4594,10.4086,10.4425,85000.0
2008-05-23 13:15:00,12.33,12.34,12.29,12.34,34500.0,10.4425,10.4509,10.4086,10.4509,34500.0
2008-05-23 13:20:00,12.33,12.34,12.29,12.33,50500.0,10.4425,10.4509,10.4086,10.4425,50500.0
2008-05-23 13:25:00,12.34,12.35,12.31,12.33,41100.0,10.4509,10.4594,10.4255,10.4425,41100.0
2008-05-23 13:30:00,12.33,12.45,12.33,12.43,91300.0,10.4425,10.5441,10.4425,10.5272,91300.0
2008-05-23 13:35:00,12.43,12.44,12.35,12.36,93300.0,10.5272,10.5356,10.4594,10.4679,93300.0
2008-05-23 13:40:00,12.35,12.36,12.33,12.33,95300.0,10.4594,10.4679,10.4425,10.4425,95300.0
2008-05-23 13:45:00,12.33,12.33,12.3,12.32,45800.0,10.4425,10.4425,10.4171,10.434,45800.0
2008-05-23 13:50:00,12.32,12.32,12.22,12.23,68500.0,10.434,10.434,10.3493,10.3578,68500.0
2008-05-23 13:55:00,12.23,12.25,12.19,12.21,32400.0,10.3578,10.3747,10.3239,10.3408,32400.0
2008-05-23 14:00:00,12.2,12.26,12.19,12.24,48400.0,10.3324,10.3832,10.3239,10.3663,48400.0
2008-05-23 14:05:00,12.24,12.29,12.24,12.27,52200.0,10.3663,10.4086,10.3663,10.3917,52200.0
2008-05-23 14:10:00,12.27,12.28,12.24,12.25,38800.0,10.3917,10.4001,10.3663,10.3747,38800.0
2008-05-23 14:15:00,12.26,12.31,12.25,12.27,72800.0,10.3832,10.4255,10.3747,10.3917,72800.0
2008-05-23 14:20:00,12.26,12.27,12.21,12.22,42200.0,10.3832,10.3917,10.3408,10.3493,42200.0
2008-05-23 14:25:00,12.22,12.25,12.21,12.25,59900.0,10.3493,10.3747,10.3408,10.3747,59900.0
2008-05-23 14:30:00,12.25,12.29,12.23,12.29,64500.0,10.3747,10.4086,10.3578,10.4086,64500.0
2008-05-23 14:35:00,12.28,12.3,12.26,12.3,50700.0,10.4001,10.4171,10.3832,10.4171,50700.0
2008-05-23 14:40:00,12.29,12.32,12.28,12.31,47100.0,10.4086,10.434,10.4001,10.4255,47100.0
2008-05-23 14:45:00,12.31,12.36,12.3,12.36,96200.0,10.4255,10.4679,10.4171,10.4679,96200.0
2008-05-23 14:50:00,12.35,12.36,12.32,12.34,74100.0,10.4594,10.4679,10.434,10.4509,74100.0
2008-05-23 14:55:00,12.34,12.35,12.28,12.29,58500.0,10.4509,10.4594,10.4001,10.4086,58500.0
2008-05-23 15:00:00,12.28,12.35,12.28,12.34,93800.0,10.4001,10.4594,10.4001,10.4509,93800.0
2008-05-23 15:05:00,12.34,12.35,12.32,12.33,42500.0,10.4509,10.4594,10.434,10.4425,42500.0
2008-05-23 15:10:00,12.32,12.35,12.26,12.27,129900.0,10.434,10.4594,10.3832,10.3917,129900.0
2008-05-23 15:15:00,12.26,12.29,12.23,12.28,103900.0,10.3832,10.4086,10.3578,10.4001,103900.0
2008-05-23 15:20:00,12.27,12.3,12.25,12.29,103900.0,10.3917,10.4171,10.3747,10.4086,103900.0
2008-05-23 15:25:00,12.29,12.32,12.28,12.29,88300.0,10.4086,10.434,10.4001,10.4086,88300.0
2008-05-23 15:30:00,12.3,12.34,12.3,12.33,50400.0,10.4171,10.4509,10.4171,10.4425,50400.0
2008-05-23 15:35:00,12.33,12.33,12.28,12.29,78500.0,10.4425,10.4425,10.4001,10.4086,78500.0
2008-05-23 15:40:00,12.28,12.3,12.27,12.3,63400.0,10.4001,10.4171,10.3917,10.4171,63400.0
2008-05-23 15:45:00,12.3,12.32,12.29,12.32,118100.0,10.4171,10.434,10.4086,10.434,118100.0
2008-05-23 15:50:00,12.33,12.36,12.31,12.33,199600.0,10.4425,10.4679,10.4255,10.4425,199600.0
2008-05-23 15:55:00,12.32,12.33,12.3,12.3,99800.0,10.434,10.4425,10.4171,10.4171,99800.0
2008-05-27 09:30:00,12.35,12.39,12.19,12.35,66400.0,10.4594,10.4933,10.3239,10.4594,66400.0
2008-05-27 09:35:00,12.35,12.52,12.35,12.49,113400.0,10.4594,10.6034,10.4594,10.578,113400.0
2008-05-27 09:40:00,12.49,12.5,12.3,12.31,118500.0,10.578,10.5865,10.4171,10.4255,118500.0
2008-05-27 09:45:00,12.31,12.44,12.31,12.4,107100.0,10.4255,10.5356,10.4255,10.5018,107100.0
2008-05-27 09:50:00,12.39,12.43,12.31,12.31,102800.0,10.4933,10.5272,10.4255,10.4255,102800.0
2008-05-27 09:55:00,12.33,12.33,12.22,12.27,122100.0,10.4425,10.4425,10.3493,10.3917,122100.0
2008-05-27 10:00:00,12.26,12.62,12.23,12.62,262100.0,10.3832,10.6881,10.3578,10.6881,262100.0
2008-05-27 10:05:00,12.61,12.61,12.46,12.51,94500.0,10.6796,10.6796,10.5526,10.5949,94500.0
2008-05-27 10:10:00,12.53,12.61,12.52,12.57,104000.0,10.6119,10.6796,10.6034,10.6457,104000.0
2008-05-27 10:15:00,12.57,12.59,12.48,12.48,96100.0,10.6457,10.6627,10.5695,10.5695,96100.0
2008-05-27 10:20:00,12.48,12.5,12.45,12.5,43200.0,10.5695,10.5865,10.5441,10.5865,43200.0
2008-05-27 10:25:00,12.51,12.51,12.36,12.42,64500.0,10.5949,10.5949,10.4679,10.5187,64500.0
2008-05-27 10:30:00,12.42,12.45,12.33,12.33,44800.0,10.5187,10.5441,10.4425,10.4425,44800.0
2008-05-27 10:35:00,12.33,12.34,12.28,12.29,31300.0,10.4425,10.4509,10.4001,10.4086,31300.0
2008-05-27 10:40:00,12.29,12.38,12.29,12.38,34000.0,10.4086,10.4848,10.4086,10.4848,34000.0
2008-05-27 10:45:00,12.38,12.47,12.38,12.45,75200.0,10.4848,10.561,10.4848,10.5441,75200.0
2008-05-27 10:50:00,12.45,12.47,12.41,12.42,41600.0,10.5441,10.561,10.5102,10.5187,41600.0
2008-05-27 10:55:00,12.43,12.52,12.43,12.51,50300.0,10.5272,10.6034,10.5272,10.5949,50300.0
2008-05-27 11:00:00,12.52,12.58,12.49,12.53,48000.0,10.6034,10.6542,10.578,10.6119,48000.0
2008-05-27 11:05:00,12.53,12.53,12.41,12.42,22800.0,10.6119,10.6119,10.5102,10.5187,22800.0
2008-05-27 11:10:00,12.41,12.45,12.37,12.39,41400.0,10.5102,10.5441,10.4764,10.4933,41400.0
2008-05-27 11:15:00,12.39,12.4,12.32,12.34,54600.0,10.4933,10.5018,10.434,10.4509,54600.0
2008-05-27 11:20:00,12.35,12.38,12.32,12.32,22800.0,10.4594,10.4848,10.434,10.434,22800.0
2008-05-27 11:25:00,12.32,12.37,12.3,12.35,45400.0,10.434,10.4764,10.4171,10.4594,45400.0
2008-05-27 11:30:00,12.34,12.34,12.26,12.26,37900.0,10.4509,10.4509,10.3832,10.3832,37900.0
2008-05-27 11:35:00,12.25,12.33,12.25,12.3,44800.0,10.3747,10.4425,10.3747,10.4171,44800.0
2008-05-27 11:40:00,12.29,12.32,12.27,12.28,30100.0,10.4086,10.434,10.3917,10.4001,30100.0
2008-05-27 11:45:00,12.27,12.31,12.27,12.28,16400.0,10.3917,10.4255,10.3917,10.4001,16400.0
2008-05-27 11:50:00,12.27,12.31,12.17,12.3,215900.0,10.3917,10.4255,10.307,10.4171,215900.0
2008-05-27 11:55:00,12.3,12.33,12.22,12.23,69600.0,10.4171,10.4425,10.3493,10.3578,69600.0
2008-05-27 12:00:00,12.23,12.31,12.23,12.3,47900.0,10.3578,10.4255,10.3578,10.4171,47900.0
2008-05-27 12:05:00,12.3,12.35,12.27,12.3,54900.0,10.4171,10.4594,10.3917,10.4171,54900.0
2008-05-27 12:10:00,12.31,12.33,12.3,12.33,14000.0,10.4255,10.4425,10.4171,10.4425,14000.0
2008-05-27 12:15:00,12.32,12.33,12.29,12.3,25700.0,10.434,10.4425,10.4086,10.4171,25700.0
2008-05-27 12:20:00,12.31,12.34,12.3,12.32,32500.0,10.4255,10.4509,10.4171,10.434,32500.0
2008-05-27 12:25:00,12.31,12.33,12.3,12.32,13700.0,10.4255,10.4425,10.4171,10.434,13700.0
2008-05-27 12:30:00,12.32,12.33,12.3,12.3,15800.0,10.434,10.4425,10.4171,10.4171,15800.0
2008-05-27 12:35:00,12.31,12.31,12.28,12.3,32800.0,10.4255,10.4255,10.4001,10.4171,32800.0
2008-05-27 12:40:00,12.3,12.34,12.3,12.31,19900.0,10.4171,10.4509,10.4171,10.4255,19900.0
2008-05-27 12:45:00,12.32,12.37,12.31,12.37,17800.0,10.434,10.4764,10.4255,10.4764,17800.0
2008-05-27 12:50:00,12.37,12.37,12.34,12.34,17600.0,10.4764,10.4764,10.4509,10.4509,17600.0
2008-05-27 12:55:00,12.35,12.41,12.35,12.39,32800.0,10.4594,10.5102,10.4594,10.4933,32800.0
2008-05-27 13:00:00,12.38,12.41,12.38,12.38,18900.0,10.4848,10.5102,10.4848,10.4848,18900.0
2008-05-27 13:05:00,12.37,12.39,12.36,12.36,13700.0,10.4764,10.4933,10.4679,10.4679,13700.0
2008-05-27 13:10:00,12.36,12.37,12.32,12.34,40800.0,10.4679,10.4764,10.434,10.4509,40800.0
2008-05-27 13:15:00,12.35,12.35,12.31,12.35,16800.0,10.4594,10.4594,10.4255,10.4594,16800.0
2008-05-27 13:20:00,12.35,12.38,12.33,12.35,23400.0,10.4594,10.4848,10.4425,10.4594,23400.0
2008-05-27 13:25:00,12.35,12.38,12.34,12.37,20100.0,10.4594,10.4848,10.4509,10.4764,20100.0
2008-05-27 13:30:00,12.37,12.4,12.35,12.38,27700.0,10.4764,10.5018,10.4594,10.4848,27700.0
2008-05-27 13:35:00,12.38,12.4,12.36,12.4,18600.0,10.4848,10.5018,10.4679,10.5018,18600.0
2008-05-27 13:40:00,12.4,12.45,12.37,12.4,41400.0,10.5018,10.5441,10.4764,10.5018,41400.0
2008-05-27 13:45:00,12.42,12.42,12.36,12.36,27200.0,10.5187,10.5187,10.4679,10.4679,27200.0
2008-05-27 13:50:00,12.34,12.41,12.34,12.37,27200.0,10.4509,10.5102,10.4509,10.4764,27200.0
2008-05-27 13:55:00,12.38,12.49,12.38,12.48,49400.0,10.4848,10.578,10.4848,10.5695,49400.0
2008-05-27 14:00:00,12.49,12.5,12.44,12.46,58400.0,10.578,10.5865,10.5356,10.5526,58400.0
2008-05-27 14:05:00,12.46,12.52,12.46,12.47,49000.0,10.5526,10.6034,10.5526,10.561,49000.0
2008-05-27 14:10:00,12.48,12.57,12.47,12.57,33700.0,10.5695,10.6457,10.561,10.6457,33700.0
2008-05-27 14:15:00,12.58,12.58,12.43,12.43,69300.0,10.6542,10.6542,10.5272,10.5272,69300.0
2008-05-27 14:20:00,12.44,12.46,12.43,12.43,43100.0,10.5356,10.5526,10.5272,10.5272,43100.0
2008-05-27 14:25:00,12.43,12.45,12.38,12.4,63600.0,10.5272,10.5441,10.4848,10.5018,63600.0
2008-05-27 14:30:00,12.4,12.42,12.36,12.38,51300.0,10.5018,10.5187,10.4679,10.4848,51300.0
2008-05-27 14:35:00,12.38,12.44,12.38,12.41,103000.0,10.4848,10.5356,10.4848,10.5102,103000.0
2008-05-27 14:40:00,12.41,12.47,12.35,12.47,144800.0,10.5102,10.561,10.4594,10.561,144800.0
2008-05-27 14:45:00,12.47,12.48,12.42,12.44,55200.0,10.561,10.5695,10.5187,10.5356,55200.0
2008-05-27 14:50:00,12.45,12.47,12.43,12.45,50800.0,10.5441,10.561,10.5272,10.5441,50800.0
2008-05-27 14:55:00,12.45,12.5,12.43,12.49,58200.0,10.5441,10.5865,10.5272,10.578,58200.0
2008-05-27 15:00:00,12.49,12.5,12.48,12.5,32600.0,10.578,10.5865,10.5695,10.5865,32600.0
2008-05-27 15:05:00,12.5,12.54,12.48,12.5,34700.0,10.5865,10.6203,10.5695,10.5865,34700.0
2008-05-27 15:10:00,12.5,12.54,12.48,12.48,53800.0,10.5865,10.6203,10.5695,10.5695,53800.0
2008-05-27 15:15:00,12.47,12.54,12.47,12.5,49100.0,10.561,10.6203,10.561,10.5865,49100.0
2008-05-27 15:20:00,12.5,12.54,12.48,12.53,72800.0,10.5865,10.6203,10.5695,10.6119,72800.0
2008-05-27 15:25:00,12.51,12.54,12.5,12.53,40000.0,10.5949,10.6203,10.5865,10.6119,40000.0
2008-05-27 15:30:00,12.52,12.54,12.48,12.52,106200.0,10.6034,10.6203,10.5695,10.6034,106200.0
2008-05-27 15:35:00,12.53,12.54,12.49,12.5,68000.0,10.6119,10.6203,10.578,10.5865,68000.0
2008-05-27 15:40:00,12.5,12.51,12.47,12.48,140500.0,10.5865,10.5949,10.561,10.5695,140500.0
2008-05-27 15:45:00,12.48,12.51,12.46,12.47,89100.0,10.5695,10.5949,10.5526,10.561,89100.0
2008-05-27 15:50:00,12.47,12.5,12.45,12.5,96300.0,10.561,10.5865,10.5441,10.5865,96300.0
2008-05-27 15:55:00,12.5,12.52,12.46,12.5,97200.0,10.5865,10.6034,10.5526,10.5865,97200.0
2008-05-28 09:30:00,12.78,12.78,12.6,12.72,115800.0,10.8236,10.8236,10.6711,10.7728,115800.0
2008-05-28 09:35:00,12.72,12.72,12.56,12.63,77900.0,10.7728,10.7728,10.6373,10.6965,77900.0
2008-05-28 09:40:00,12.62,12.73,12.56,12.61,121600.0,10.6881,10.7812,10.6373,10.6796,121600.0
2008-05-28 09:45:00,12.62,12.66,12.54,12.55,85000.0,10.6881,10.722,10.6203,10.6288,85000.0
2008-05-28 09:50:00,12.56,12.63,12.45,12.48,103300.0,10.6373,10.6965,10.5441,10.5695,103300.0
2008-05-28 09:55:00,12.48,12.52,12.33,12.44,85100.0,10.5695,10.6034,10.4425,10.5356,85100.0
2008-05-28 10:00:00,12.44,12.44,12.32,12.34,84100.0,10.5356,10.5356,10.434,10.4509,84100.0
2008-05-28 10:05:00,12.34,12.36,12.3,12.32,35600.0,10.4509,10.4679,10.4171,10.434,35600.0
2008-05-28 10:10:00,12.32,12.37,12.3,12.31,95800.0,10.434,10.4764,10.4171,10.4255,95800.0
2008-05-28 10:15:00,12.32,12.36,12.29,12.29,82600.0,10.434,10.4679,10.4086,10.4086,82600.0
2008-05-28 10:20:00,12.29,12.35,12.25,12.3,60000.0,10.4086,10.4594,10.3747,10.4171,60000.0
2008-05-28 10:25:00,12.3,12.34,12.29,12.33,65000.0,10.4171,10.4509,10.4086,10.4425,65000.0
2008-05-28 10:30:00,12.33,12.35,12.29,12.33,73900.0,10.4425,10.4594,10.4086,10.4425,73900.0
2008-05-28 10:35:00,12.33,12.34,12.26,12.3,66700.0,10.4425,10.4509,10.3832,10.4171,66700.0
2008-05-28 10:40:00,12.31,12.33,12.29,12.32,38000.0,10.4255,10.4425,10.4086,10.434,38000.0
2008-05-28 10:45:00,12.32,12.35,12.29,12.31,39000.0,10.434,10.4594,10.4086,10.4255,39000.0
2008-05-28 10:50:00,12.3,12.4,12.3,12.37,37000.0,10.4171,10.5018,10.4171,10.4764,37000.0
2008-05-28 10:55:00,12.38,12.46,12.38,12.46,49900.0,10.4848,10.5526,10.4848,10.5526,49900.0
2008-05-28 11:00:00,12.45,12.48,12.41,12.41,75000.0,10.5441,10.5695,10.5102,10.5102,75000.0
2008-05-28 11:05:00,12.42,12.49,12.42,12.45,34100.0,10.5187,10.578,10.5187,10.5441,34100.0
2008-05-28 11:10:00,12.44,12.47,12.39,12.39,24600.0,10.5356,10.561,10.4933,10.4933,24600.0
2008-05-28 11:15:00,12.39,12.46,12.39,12.43,28600.0,10.4933,10.5526,10.4933,10.5272,28600.0
2008-05-28 11:20:00,12.43,12.46,12.36,12.36,45600.0,10.5272,10.5526,10.4679,10.4679,45600.0
2008-05-28 11:25:00,12.36,12.43,12.36,12.43,28900.0,10.4679,10.5272,10.4679,10.5272,28900.0
2008-05-28 11:30:00,12.42,12.5,12.38,12.44,103000.0,10.5187,10.5865,10.4848,10.5356,103000.0
2008-05-28 11:35:00,12.44,12.5,12.43,12.45,30200.0,10.5356,10.5865,10.5272,10.5441,30200.0
2008-05-28 11:40:00,12.46,12.53,12.46,12.48,25100.0,10.5526,10.6119,10.5526,10.5695,25100.0
2008-05-28 11:45:00,12.47,12.53,12.46,12.47,27600.0,10.561,10.6119,10.5526,10.561,27600.0
2008-05-28 11:50:00,12.46,12.51,12.45,12.47,32600.0,10.5526,10.5949,10.5441,10.561,32600.0
2008-05-28 11:55:00,12.47,12.47,12.37,12.37,52800.0,10.561,10.561,10.4764,10.4764,52800.0
2008-05-28 12:00:00,12.37,12.37,12.3,12.31,59200.0,10.4764,10.4764,10.4171,10.4255,59200.0
2008-05-28 12:05:00,12.31,12.34,12.27,12.29,48600.0,10.4255,10.4509,10.3917,10.4086,48600.0
2008-05-28 12:10:00,12.28,12.31,12.23,12.31,44300.0,10.4001,10.4255,10.3578,10.4255,44300.0
2008-05-28 12:15:00,12.32,12.4,12.32,12.4,39200.0,10.434,10.5018,10.434,10.5018,39200.0
2008-05-28 12:20:00,12.4,12.4,12.37,12.38,30100.0,10.5018,10.5018,10.4764,10.4848,30100.0
2008-05-28 12:25:00,12.38,12.41,12.38,12.4,22300.0,10.4848,10.5102,10.4848,10.5018,22300.0
2008-05-28 12:30:00,12.4,12.41,12.38,12.41,17200.0,10.5018,10.5102,10.4848,10.5102,17200.0
2008-05-28 12:35:00,12.4,12.4,12.3,12.3,60100.0,10.5018,10.5018,10.4171,10.4171,60100.0
2008-05-28 12:40:00,12.29,12.3,12.25,12.28,29200.0,10.4086,10.4171,10.3747,10.4001,29200.0
2008-05-28 12:45:00,12.29,12.32,12.28,12.32,24100.0,10.4086,10.434,10.4001,10.434,24100.0
2008-05-28 12:50:00,12.32,12.32,12.28,12.29,22800.0,10.434,10.434,10.4001,10.4086,22800.0
2008-05-28 12:55:00,12.28,12.29,12.26,12.27,23300.0,10.4001,10.4086,10.3832,10.3917,23300.0
2008-05-28 13:00:00,12.28,12.28,12.2,12.2,34400.0,10.4001,10.4001,10.3324,10.3324,34400.0
2008-05-28 13:05:00,12.2,12.3,12.19,12.3,21800.0,10.3324,10.4171,10.3239,10.4171,21800.0
2008-05-28 13:10:00,12.3,12.33,12.29,12.29,20600.0,10.4171,10.4425,10.4086,10.4086,20600.0
2008-05-28 13:15:00,12.28,12.32,12.27,12.32,19900.0,10.4001,10.434,10.3917,10.434,19900.0
2008-05-28 13:20:00,12.31,12.32,12.25,12.26,16500.0,10.4255,10.434,10.3747,10.3832,16500.0
2008-05-28 13:25:00,12.26,12.29,12.24,12.28,15900.0,10.3832,10.4086,10.3663,10.4001,15900.0
2008-05-28 13:30:00,12.28,12.32,12.24,12.24,27800.0,10.4001,10.434,10.3663,10.3663,27800.0
2008-05-28 13:35:00,12.24,12.28,12.23,12.26,44200.0,10.3663,10.4001,10.3578,10.3832,44200.0
2008-05-28 13:40:00,12.25,12.26,12.17,12.17,21100.0,10.3747,10.3832,10.307,10.307,21100.0
2008-05-28 13:45:00,12.18,12.22,12.17,12.21,21800.0,10.3154,10.3493,10.307,10.3408,21800.0
2008-05-28 13:50:00,12.22,12.25,12.2,12.25,34600.0,10.3493,10.3747,10.3324,10.3747,34600.0
2008-05-28 13:55:00,12.24,12.26,12.23,12.24,40800.0,10.3663,10.3832,10.3578,10.3663,40800.0
2008-05-28 14:00:00,12.24,12.24,12.2,12.21,61100.0,10.3663,10.3663,10.3324,10.3408,61100.0
2008-05-28 14:05:00,12.22,12.24,12.19,12.24,53100.0,10.3493,10.3663,10.3239,10.3663,53100.0
2008-05-28 14:10:00,12.24,12.24,12.19,12.21,29900.0,10.3663,10.3663,10.3239,10.3408,29900.0
2008-05-28 14:15:00,12.2,12.22,12.17,12.17,60000.0,10.3324,10.3493,10.307,10.307,60000.0
2008-05-28 14:20:00,12.18,12.21,12.16,12.21,74100.0,10.3154,10.3408,10.2985,10.3408,74100.0
2008-05-28 14:25:00,12.21,12.23,12.2,12.22,59800.0,10.3408,10.3578,10.3324,10.3493,59800.0
2008-05-28 14:30:00,12.22,12.26,12.21,12.24,49100.0,10.3493,10.3832,10.3408,10.3663,49100.0
2008-05-28 14:35:00,12.24,12.32,12.23,12.31,53700.0,10.3663,10.434,10.3578,10.4255,53700.0
2008-05-28 14:40:00,12.31,12.38,12.31,12.36,57000.0,10.4255,10.4848,10.4255,10.4679,57000.0
2008-05-28 14:45:00,12.37,12.38,12.33,12.34,40900.0,10.4764,10.4848,10.4425,10.4509,40900.0
2008-05-28 14:50:00,12.34,12.38,12.34,12.36,36500.0,10.4509,10.4848,10.4509,10.4679,36500.0
2008-05-28 14:55:00,12.37,12.43,12.36,12.42,48100.0,10.4764,10.5272,10.4679,10.5187,48100.0
2008-05-28 15:00:00,12.43,12.47,12.41,12.44,82100.0,10.5272,10.561,10.5102,10.5356,82100.0
2008-05-28 15:05:00,12.43,12.45,12.4,12.44,58900.0,10.5272,10.5441,10.5018,10.5356,58900.0
2008-05-28 15:10:00,12.44,12.46,12.38,12.44,48500.0,10.5356,10.5526,10.4848,10.5356,48500.0
2008-05-28 15:15:00,12.44,12.48,12.44,12.48,61200.0,10.5356,10.5695,10.5356,10.5695,61200.0
2008-05-28 15:20:00,12.47,12.48,12.43,12.47,74900.0,10.561,10.5695,10.5272,10.561,74900.0
2008-05-28 15:25:00,12.47,12.58,12.46,12.57,70200.0,10.561,10.6542,10.5526,10.6457,70200.0
2008-05-28 15:30:00,12.56,12.63,12.56,12.6,112400.0,10.6373,10.6965,10.6373,10.6711,112400.0
2008-05-28 15:35:00,12.6,12.61,12.54,12.55,89200.0,10.6711,10.6796,10.6203,10.6288,89200.0
2008-05-28 15:40:00,12.54,12.58,12.53,12.54,68900.0,10.6203,10.6542,10.6119,10.6203,68900.0
2008-05-28 15:45:00,12.53,12.59,12.53,12.58,67900.0,10.6119,10.6627,10.6119,10.6542,67900.0
2008-05-28 15:50:00,12.57,12.65,12.56,12.62,119800.0,10.6457,10.7135,10.6373,10.6881,119800.0
2008-05-28 15:55:00,12.62,12.63,12.57,12.6,79700.0,10.6881,10.6965,10.6457,10.6711,79700.0
2008-05-29 09:30:00,12.49,12.63,12.49,12.51,56600.0,10.578,10.6965,10.578,10.5949,56600.0
2008-05-29 09:35:00,12.51,12.52,12.3,12.39,92200.0,10.5949,10.6034,10.4171,10.4933,92200.0
2008-05-29 09:40:00,12.41,12.56,12.37,12.55,103900.0,10.5102,10.6373,10.4764,10.6288,103900.0
2008-05-29 09:45:00,12.55,12.55,12.43,12.48,62600.0,10.6288,10.6288,10.5272,10.5695,62600.0
2008-05-29 09:50:00,12.48,12.5,12.43,12.45,48200.0,10.5695,10.5865,10.5272,10.5441,48200.0
2008-05-29 09:55:00,12.44,12.45,12.41,12.41,49100.0,10.5356,10.5441,10.5102,10.5102,49100.0
2008-05-29 10:00:00,12.42,12.46,12.32,12.41,94200.0,10.5187,10.5526,10.434,10.5102,94200.0
2008-05-29 10:05:00,12.41,12.46,12.41,12.45,195600.0,10.5102,10.5526,10.5102,10.5441,195600.0
2008-05-29 10:10:00,12.45,12.45,12.35,12.41,103000.0,10.5441,10.5441,10.4594,10.5102,103000.0
2008-05-29 10:15:00,12.42,12.47,12.38,12.45,114100.0,10.5187,10.561,10.4848,10.5441,114100.0
2008-05-29 10:20:00,12.45,12.53,12.43,12.53,90700.0,10.5441,10.6119,10.5272,10.6119,90700.0
2008-05-29 10:25:00,12.53,12.53,12.41,12.41,87900.0,10.6119,10.6119,10.5102,10.5102,87900.0
2008-05-29 10:30:00,12.41,12.44,12.31,12.39,191200.0,10.5102,10.5356,10.4255,10.4933,191200.0
2008-05-29 10:35:00,12.39,12.44,12.31,12.4,145100.0,10.4933,10.5356,10.4255,10.5018,145100.0
2008-05-29 10:40:00,12.4,12.43,12.29,12.36,134700.0,10.5018,10.5272,10.4086,10.4679,134700.0
2008-05-29 10:45:00,12.38,12.43,12.31,12.36,116000.0,10.4848,10.5272,10.4255,10.4679,116000.0
2008-05-29 10:50:00,12.36,12.36,12.27,12.32,97200.0,10.4679,10.4679,10.3917,10.434,97200.0
2008-05-29 10:55:00,12.33,12.33,12.25,12.28,73200.0,10.4425,10.4425,10.3747,10.4001,73200.0
2008-05-29 11:00:00,12.28,12.34,12.28,12.31,77100.0,10.4001,10.4509,10.4001,10.4255,77100.0
2008-05-29 11:05:00,12.31,12.32,12.23,12.28,114900.0,10.4255,10.434,10.3578,10.4001,114900.0
2008-05-29 11:10:00,12.28,12.3,12.24,12.3,81700.0,10.4001,10.4171,10.3663,10.4171,81700.0
2008-05-29 11:15:00,12.3,12.3,12.25,12.27,58900.0,10.4171,10.4171,10.3747,10.3917,58900.0
2008-05-29 11:20:00,12.27,12.3,12.25,12.27,69600.0,10.3917,10.4171,10.3747,10.3917,69600.0
2008-05-29 11:25:00,12.27,12.3,12.24,12.27,80300.0,10.3917,10.4171,10.3663,10.3917,80300.0
2008-05-29 11:30:00,12.26,12.26,12.19,12.2,127500.0,10.3832,10.3832,10.3239,10.3324,127500.0
2008-05-29 11:35:00,12.2,12.25,12.18,12.23,91200.0,10.3324,10.3747,10.3154,10.3578,91200.0
2008-05-29 11:40:00,12.23,12.26,12.18,12.23,129900.0,10.3578,10.3832,10.3154,10.3578,129900.0
2008-05-29 11:45:00,12.22,12.24,12.19,12.22,85900.0,10.3493,10.3663,10.3239,10.3493,85900.0
2008-05-29 11:50:00,12.22,12.26,12.2,12.24,212200.0,10.3493,10.3832,10.3324,10.3663,212200.0
2008-05-29 11:55:00,12.24,12.32,12.24,12.28,51500.0,10.3663,10.434,10.3663,10.4001,51500.0
2008-05-29 12:00:00,12.29,12.33,12.28,12.32,57900.0,10.4086,10.4425,10.4001,10.434,57900.0
2008-05-29 12:05:00,12.32,12.39,12.31,12.34,60300.0,10.434,10.4933,10.4255,10.4509,60300.0
2008-05-29 12:10:00,12.34,12.39,12.34,12.37,33400.0,10.4509,10.4933,10.4509,10.4764,33400.0
2008-05-29 12:15:00,12.37,12.39,12.36,12.37,32200.0,10.4764,10.4933,10.4679,10.4764,32200.0
2008-05-29 12:20:00,12.38,12.38,12.35,12.37,78500.0,10.4848,10.4848,10.4594,10.4764,78500.0
2008-05-29 12:25:00,12.36,12.4,12.36,12.39,53200.0,10.4679,10.5018,10.4679,10.4933,53200.0
2008-05-29 12:30:00,12.39,12.47,12.38,12.47,85000.0,10.4933,10.561,10.4848,10.561,85000.0
2008-05-29 12:35:00,12.47,12.56,12.46,12.56,177900.0,10.561,10.6373,10.5526,10.6373,177900.0
2008-05-29 12:40:00,12.56,12.56,12.49,12.5,74200.0,10.6373,10.6373,10.578,10.5865,74200.0
2008-05-29 12:45:00,12.5,12.51,12.46,12.49,41000.0,10.5865,10.5949,10.5526,10.578,41000.0
2008-05-29 12:50:00,12.48,12.49,12.42,12.42,72600.0,10.5695,10.578,10.5187,10.5187,72600.0
2008-05-29 12:55:00,12.42,12.42,12.4,12.42,61200.0,10.5187,10.5187,10.5018,10.5187,61200.0
2008-05-29 13:00:00,12.42,12.47,12.42,12.45,25800.0,10.5187,10.561,10.5187,10.5441,25800.0
2008-05-29 13:05:00,12.45,12.47,12.42,12.44,103000.0,10.5441,10.561,10.5187,10.5356,103000.0
2008-05-29 13:10:00,12.44,12.44,12.39,12.39,34200.0,10.5356,10.5356,10.4933,10.4933,34200.0
2008-05-29 13:15:00,12.39,12.4,12.36,12.4,74300.0,10.4933,10.5018,10.4679,10.5018,74300.0
2008-05-29 13:20:00,12.4,12.41,12.37,12.39,76600.0,10.5018,10.5102,10.4764,10.4933,76600.0
2008-05-29 13:25:00,12.4,12.4,12.33,12.34,44800.0,10.5018,10.5018,10.4425,10.4509,44800.0
2008-05-29 13:30:00,12.34,12.4,12.34,12.39,50400.0,10.4509,10.5018,10.4509,10.4933,50400.0
2008-05-29 13:35:00,12.4,12.4,12.38,12.39,48700.0,10.5018,10.5018,10.4848,10.4933,48700.0
2008-05-29 13:40:00,12.39,12.4,12.36,12.37,47400.0,10.4933,10.5018,10.4679,10.4764,47400.0
2008-05-29 13:45:00,12.36,12.4,12.36,12.38,45600.0,10.4679,10.5018,10.4679,10.4848,45600.0
2008-05-29 13:50:00,12.38,12.4,12.37,12.4,16300.0,10.4848,10.5018,10.4764,10.5018,16300.0
2008-05-29 13:55:00,12.4,12.4,12.37,12.38,66200.0,10.5018,10.5018,10.4764,10.4848,66200.0
2008-05-29 14:00:00,12.38,12.4,12.35,12.39,136200.0,10.4848,10.5018,10.4594,10.4933,136200.0
2008-05-29 14:05:00,12.39,12.45,12.39,12.42,118200.0,10.4933,10.5441,10.4933,10.5187,118200.0
2008-05-29 14:10:00,12.41,12.45,12.38,12.45,113100.0,10.5102,10.5441,10.4848,10.5441,113100.0
2008-05-29 14:15:00,12.45,12.48,12.44,12.47,49600.0,10.5441,10.5695,10.5356,10.561,49600.0
2008-05-29 14:20:00,12.47,12.5,12.46,12.5,67800.0,10.561,10.5865,10.5526,10.5865,67800.0
2008-05-29 14:25:00,12.5,12.51,12.47,12.48,56300.0,10.5865,10.5949,10.561,10.5695,56300.0
2008-05-29 14:30:00,12.48,12.55,12.48,12.52,55800.0,10.5695,10.6288,10.5695,10.6034,55800.0
2008-05-29 14:35:00,12.52,12.53,12.37,12.37,120700.0,10.6034,10.6119,10.4764,10.4764,120700.0
2008-05-29 14:40:00,12.37,12.44,12.37,12.43,76000.0,10.4764,10.5356,10.4764,10.5272,76000.0
2008-05-29 14:45:00,12.43,12.51,12.42,12.51,72100.0,10.5272,10.5949,10.5187,10.5949,72100.0
2008-05-29 14:50:00,12.52,12.54,12.49,12.5,86200.0,10.6034,10.6203,10.578,10.5865,86200.0
2008-05-29 14:55:00,12.5,12.51,12.45,12.48,46000.0,10.5865,10.5949,10.5441,10.5695,46000.0
2008-05-29 15:00:00,12.48,12.49,12.45,12.49,54200.0,10.5695,10.578,10.5441,10.578,54200.0
2008-05-29 15:05:00,12.49,12.54,12.47,12.53,78000.0,10.578,10.6203,10.561,10.6119,78000.0
2008-05-29 15:10:00,12.52,12.54,12.5,12.52,114400.0,10.6034,10.6203,10.5865,10.6034,114400.0
2008-05-29 15:15:00,12.52,12.54,12.49,12.52,46800.0,10.6034,10.6203,10.578,10.6034,46800.0
2008-05-29 15:20:00,12.53,12.55,12.47,12.48,109300.0,10.6119,10.6288,10.561,10.5695,109300.0
2008-05-29 15:25:00,12.47,12.49,12.44,12.47,43500.0,10.561,10.578,10.5356,10.561,43500.0
2008-05-29 15:30:00,12.47,12.48,12.43,12.46,85900.0,10.561,10.5695,10.5272,10.5526,85900.0
2008-05-29 15:35:00,12.47,12.48,12.43,12.45,73900.0,10.561,10.5695,10.5272,10.5441,73900.0
2008-05-29 15:40:00,12.45,12.45,12.39,12.42,514800.0,10.5441,10.5441,10.4933,10.5187,514800.0
2008-05-29 15:45:00,12.41,12.42,12.38,12.39,103800.0,10.5102,10.5187,10.4848,10.4933,103800.0
2008-05-29 15:50:00,12.38,12.41,12.35,12.36,135100.0,10.4848,10.5102,10.4594,10.4679,135100.0
2008-05-29 15:55:00,12.36,12.39,12.35,12.39,165500.0,10.4679,10.4933,10.4594,10.4933,165500.0
2008-05-30 09:30:00,12.41,12.59,12.41,12.48,39500.0,10.5102,10.6627,10.5102,10.5695,39500.0
2008-05-30 09:35:00,12.46,12.62,12.43,12.59,66200.0,10.5526,10.6881,10.5272,10.6627,66200.0
2008-05-30 09:40:00,12.61,12.62,12.34,12.34,70600.0,10.6796,10.6881,10.4509,10.4509,70600.0
2008-05-30 09:45:00,12.35,12.46,12.33,12.45,129000.0,10.4594,10.5526,10.4425,10.5441,129000.0
2008-05-30 09:50:00,12.45,12.46,12.32,12.41,109300.0,10.5441,10.5526,10.434,10.5102,109300.0
2008-05-30 09:55:00,12.41,12.41,12.29,12.34,66100.0,10.5102,10.5102,10.4086,10.4509,66100.0
2008-05-30 10:00:00,12.35,12.35,12.26,12.31,52300.0,10.4594,10.4594,10.3832,10.4255,52300.0
2008-05-30 10:05:00,12.31,12.34,12.24,12.25,57500.0,10.4255,10.4509,10.3663,10.3747,57500.0
2008-05-30 10:10:00,12.25,12.32,12.25,12.32,53200.0,10.3747,10.434,10.3747,10.434,53200.0
2008-05-30 10:15:00,12.31,12.32,12.26,12.28,28700.0,10.4255,10.434,10.3832,10.4001,28700.0
2008-05-30 10:20:00,12.27,12.37,12.27,12.37,57400.0,10.3917,10.4764,10.3917,10.4764,57400.0
2008-05-30 10:25:00,12.37,12.37,12.27,12.34,71800.0,10.4764,10.4764,10.3917,10.4509,71800.0
2008-05-30 10:30:00,12.34,12.34,12.25,12.25,40400.0,10.4509,10.4509,10.3747,10.3747,40400.0
2008-05-30 10:35:00,12.25,12.29,12.25,12.27,38300.0,10.3747,10.4086,10.3747,10.3917,38300.0
2008-05-30 10:40:00,12.27,12.29,12.19,12.2,48700.0,10.3917,10.4086,10.3239,10.3324,48700.0
2008-05-30 10:45:00,12.2,12.25,12.18,12.18,51100.0,10.3324,10.3747,10.3154,10.3154,51100.0
2008-05-30 10:50:00,12.17,12.19,12.15,12.18,51700.0,10.307,10.3239,10.29,10.3154,51700.0
2008-05-30 10:55:00,12.19,12.2,12.15,12.18,48200.0,10.3239,10.3324,10.29,10.3154,48200.0
2008-05-30 11:00:00,12.17,12.18,12.12,12.12,62700.0,10.307,10.3154,10.2646,10.2646,62700.0
2008-05-30 11:05:00,12.13,12.15,12.09,12.14,64600.0,10.2731,10.29,10.2392,10.2816,64600.0
2008-05-30 11:10:00,12.14,12.15,12.07,12.09,83400.0,10.2816,10.29,10.2223,10.2392,83400.0
2008-05-30 11:15:00,12.08,12.12,12.08,12.1,58500.0,10.2307,10.2646,10.2307,10.2477,58500.0
2008-05-30 11:20:00,12.1,12.13,12.05,12.07,53200.0,10.2477,10.2731,10.2053,10.2223,53200.0
2008-05-30 11:25:00,12.07,12.08,12.0,12.0,65100.0,10.2223,10.2307,10.163,10.163,65100.0
2008-05-30 11:30:00,12.0,12.05,12.0,12.05,112600.0,10.163,10.2053,10.163,10.2053,112600.0
2008-05-30 11:35:00,12.04,12.08,12.01,12.06,77600.0,10.1969,10.2307,10.1715,10.2138,77600.0
2008-05-30 11:40:00,12.07,12.15,12.07,12.13,56400.0,10.2223,10.29,10.2223,10.2731,56400.0
2008-05-30 11:45:00,12.14,12.14,12.05,12.05,62700.0,10.2816,10.2816,10.2053,10.2053,62700.0
2008-05-30 11:50:00,12.05,12.08,12.04,12.05,48900.0,10.2053,10.2307,10.1969,10.2053,48900.0
2008-05-30 11:55:00,12.05,12.09,12.04,12.08,15700.0,10.2053,10.2392,10.1969,10.2307,15700.0
2008-05-30 12:00:00,12.08,12.09,12.04,12.05,38800.0,10.2307,10.2392,10.1969,10.2053,38800.0
2008-05-30 12:05:00,12.05,12.05,12.04,12.04,41000.0,10.2053,10.2053,10.1969,10.1969,41000.0
2008-05-30 12:10:00,12.05,12.05,12.04,12.04,17400.0,10.2053,10.2053,10.1969,10.1969,17400.0
2008-05-30 12:15:00,12.04,12.05,12.04,12.05,24400.0,10.1969,10.2053,10.1969,10.2053,24400.0
2008-05-30 12:20:00,12.04,12.07,12.04,12.07,35200.0,10.1969,10.2223,10.1969,10.2223,35200.0
2008-05-30 12:25:00,12.07,12.12,12.06,12.09,33400.0,10.2223,10.2646,10.2138,10.2392,33400.0
2008-05-30 12:30:00,12.09,12.12,12.09,12.12,17300.0,10.2392,10.2646,10.2392,10.2646,17300.0
2008-05-30 12:35:00,12.12,12.14,12.12,12.13,16000.0,10.2646,10.2816,10.2646,10.2731,16000.0
2008-05-30 12:40:00,12.13,12.16,12.13,12.15,28300.0,10.2731,10.2985,10.2731,10.29,28300.0
2008-05-30 12:45:00,12.16,12.17,12.14,12.17,39000.0,10.2985,10.307,10.2816,10.307,39000.0
2008-05-30 12:50:00,12.17,12.2,12.16,12.18,29500.0,10.307,10.3324,10.2985,10.3154,29500.0
2008-05-30 12:55:00,12.18,12.19,12.14,12.15,49700.0,10.3154,10.3239,10.2816,10.29,49700.0
2008-05-30 13:00:00,12.14,12.15,12.14,12.15,16000.0,10.2816,10.29,10.2816,10.29,16000.0
2008-05-30 13:05:00,12.14,12.16,12.14,12.15,34400.0,10.2816,10.2985,10.2816,10.29,34400.0
2008-05-30 13:10:00,12.16,12.19,12.15,12.19,30500.0,10.2985,10.3239,10.29,10.3239,30500.0
2008-05-30 13:15:00,12.19,12.19,12.18,12.19,13500.0,10.3239,10.3239,10.3154,10.3239,13500.0
2008-05-30 13:20:00,12.19,12.22,12.18,12.22,24600.0,10.3239,10.3493,10.3154,10.3493,24600.0
2008-05-30 13:25:00,12.22,12.24,12.19,12.24,30800.0,10.3493,10.3663,10.3239,10.3663,30800.0
2008-05-30 13:30:00,12.24,12.26,12.22,12.24,28000.0,10.3663,10.3832,10.3493,10.3663,28000.0
2008-05-30 13:35:00,12.24,12.28,12.22,12.27,32300.0,10.3663,10.4001,10.3493,10.3917,32300.0
2008-05-30 13:40:00,12.28,12.3,12.26,12.26,29300.0,10.4001,10.4171,10.3832,10.3832,29300.0
2008-05-30 13:45:00,12.26,12.29,12.25,12.27,23700.0,10.3832,10.4086,10.3747,10.3917,23700.0
2008-05-30 13:50:00,12.28,12.28,12.22,12.23,40900.0,10.4001,10.4001,10.3493,10.3578,40900.0
2008-05-30 13:55:00,12.23,12.25,12.22,12.24,25200.0,10.3578,10.3747,10.3493,10.3663,25200.0
2008-05-30 14:00:00,12.23,12.25,12.21,12.23,42400.0,10.3578,10.3747,10.3408,10.3578,42400.0
2008-05-30 14:05:00,12.23,12.27,12.21,12.23,79100.0,10.3578,10.3917,10.3408,10.3578,79100.0
2008-05-30 14:10:00,12.24,12.24,12.21,12.22,35300.0,10.3663,10.3663,10.3408,10.3493,35300.0
2008-05-30 14:15:00,12.23,12.23,12.2,12.2,16200.0,10.3578,10.3578,10.3324,10.3324,16200.0
2008-05-30 14:20:00,12.2,12.22,12.19,12.21,35300.0,10.3324,10.3493,10.3239,10.3408,35300.0
2008-05-30 14:25:00,12.21,12.22,12.19,12.2,23700.0,10.3408,10.3493,10.3239,10.3324,23700.0
2008-05-30 14:30:00,12.21,12.22,12.19,12.2,22600.0,10.3408,10.3493,10.3239,10.3324,22600.0
2008-05-30 14:35:00,12.2,12.2,12.18,12.18,11600.0,10.3324,10.3324,10.3154,10.3154,11600.0
2008-05-30 14:40:00,12.19,12.2,12.18,12.2,17000.0,10.3239,10.3324,10.3154,10.3324,17000.0
2008-05-30 14:45:00,12.2,12.21,12.19,12.21,21100.0,10.3324,10.3408,10.3239,10.3408,21100.0
2008-05-30 14:50:00,12.21,12.21,12.2,12.2,18000.0,10.3408,10.3408,10.3324,10.3324,18000.0
2008-05-30 14:55:00,12.21,12.25,12.2,12.24,46600.0,10.3408,10.3747,10.3324,10.3663,46600.0
2008-05-30 15:00:00,12.24,12.28,12.24,12.28,60000.0,10.3663,10.4001,10.3663,10.4001,60000.0
2008-05-30 15:05:00,12.28,12.3,12.27,12.29,57700.0,10.4001,10.4171,10.3917,10.4086,57700.0
2008-05-30 15:10:00,12.3,12.32,12.28,12.31,41500.0,10.4171,10.434,10.4001,10.4255,41500.0
2008-05-30 15:15:00,12.32,12.34,12.28,12.29,70500.0,10.434,10.4509,10.4001,10.4086,70500.0
2008-05-30 15:20:00,12.29,12.31,12.26,12.3,75900.0,10.4086,10.4255,10.3832,10.4171,75900.0
2008-05-30 15:25:00,12.31,12.34,12.29,12.33,53100.0,10.4255,10.4509,10.4086,10.4425,53100.0
2008-05-30 15:30:00,12.33,12.35,12.26,12.28,93500.0,10.4425,10.4594,10.3832,10.4001,93500.0
2008-05-30 15:35:00,12.28,12.28,12.25,12.27,81600.0,10.4001,10.4001,10.3747,10.3917,81600.0
2008-05-30 15:40:00,12.27,12.29,12.22,12.22,81900.0,10.3917,10.4086,10.3493,10.3493,81900.0
2008-05-30 15:45:00,12.22,12.28,12.22,12.25,83900.0,10.3493,10.4001,10.3493,10.3747,83900.0
2008-05-30 15:50:00,12.26,12.26,12.23,12.23,65300.0,10.3832,10.3832,10.3578,10.3578,65300.0
2008-05-30 15:55:00,12.23,12.23,12.18,12.21,139100.0,10.3578,10.3578,10.3154,10.3408,139100.0
2008-06-02 09:30:00,12.11,12.19,12.0,12.16,58000.0,10.2562,10.3239,10.163,10.2985,58000.0
2008-06-02 09:35:00,12.16,12.24,12.0,12.02,70300.0,10.2985,10.3663,10.163,10.1799,70300.0
2008-06-02 09:40:00,12.02,12.06,11.99,12.04,87200.0,10.1799,10.2138,10.1545,10.1969,87200.0
2008-06-02 09:45:00,12.03,12.05,11.97,12.04,89000.0,10.1884,10.2053,10.1376,10.1969,89000.0
2008-06-02 09:50:00,12.03,12.05,11.99,12.01,90100.0,10.1884,10.2053,10.1545,10.1715,90100.0
2008-06-02 09:55:00,11.99,12.01,11.95,11.98,67000.0,10.1545,10.1715,10.1206,10.1461,67000.0
2008-06-02 10:00:00,11.97,12.09,11.93,12.03,148100.0,10.1376,10.2392,10.1037,10.1884,148100.0
2008-06-02 10:05:00,12.05,12.07,11.98,12.03,65800.0,10.2053,10.2223,10.1461,10.1884,65800.0
2008-06-02 10:10:00,12.03,12.04,11.99,12.02,45500.0,10.1884,10.1969,10.1545,10.1799,45500.0
2008-06-02 10:15:00,12.01,12.03,12.0,12.0,24700.0,10.1715,10.1884,10.163,10.163,24700.0
2008-06-02 10:20:00,12.0,12.02,11.93,11.96,50700.0,10.163,10.1799,10.1037,10.1291,50700.0
2008-06-02 10:25:00,11.97,12.01,11.96,12.0,113400.0,10.1376,10.1715,10.1291,10.163,113400.0
2008-06-02 10:30:00,12.0,12.01,11.9,11.9,90700.0,10.163,10.1715,10.0783,10.0783,90700.0
2008-06-02 10:35:00,11.9,11.92,11.84,11.84,80300.0,10.0783,10.0952,10.0275,10.0275,80300.0
2008-06-02 10:40:00,11.85,11.86,11.84,11.84,27300.0,10.036,10.0444,10.0275,10.0275,27300.0
2008-06-02 10:45:00,11.85,11.88,11.84,11.88,30400.0,10.036,10.0614,10.0275,10.0614,30400.0
2008-06-02 10:50:00,11.88,11.89,11.85,11.86,53900.0,10.0614,10.0698,10.036,10.0444,53900.0
2008-06-02 10:55:00,11.86,11.86,11.82,11.83,85000.0,10.0444,10.0444,10.0105,10.019,85000.0
2008-06-02 11:00:00,11.83,11.85,11.82,11.83,71500.0,10.019,10.036,10.0105,10.019,71500.0
2008-06-02 11:05:00,11.83,11.83,11.8,11.82,37000.0,10.019,10.019,9.9936,10.0105,37000.0
2008-06-02 11:10:00,11.83,11.85,11.8,11.84,33100.0,10.019,10.036,9.9936,10.0275,33100.0
2008-06-02 11:15:00,11.85,11.85,11.8,11.81,30700.0,10.036,10.036,9.9936,10.0021,30700.0
2008-06-02 11:20:00,11.81,11.82,11.75,11.76,102400.0,10.0021,10.0105,9.9513,9.9597,102400.0
2008-06-02 11:25:00,11.77,11.83,11.77,11.83,67500.0,9.9682,10.019,9.9682,10.019,67500.0
2008-06-02 11:30:00,11.82,11.87,11.8,11.85,30600.0,10.0105,10.0529,9.9936,10.036,30600.0
2008-06-02 11:35:00,11.85,11.87,11.82,11.85,81200.0,10.036,10.0529,10.0105,10.036,81200.0
2008-06-02 11:40:00,11.85,11.87,11.84,11.85,43300.0,10.036,10.0529,10.0275,10.036,43300.0
2008-06-02 11:45:00,11.85,11.86,11.83,11.85,47300.0,10.036,10.0444,10.019,10.036,47300.0
2008-06-02 11:50:00,11.85,11.86,11.82,11.84,39900.0,10.036,10.0444,10.0105,10.0275,39900.0
2008-06-02 11:55:00,11.84,11.86,11.81,11.83,46200.0,10.0275,10.0444,10.0021,10.019,46200.0
2008-06-02 12:00:00,11.83,11.83,11.78,11.78,40800.0,10.019,10.019,9.9767,9.9767,40800.0
2008-06-02 12:05:00,11.79,11.82,11.75,11.76,94900.0,9.9851,10.0105,9.9513,9.9597,94900.0
2008-06-02 12:10:00,11.76,11.81,11.75,11.77,62800.0,9.9597,10.0021,9.9513,9.9682,62800.0
2008-06-02 12:15:00,11.77,11.8,11.76,11.78,28500.0,9.9682,9.9936,9.9597,9.9767,28500.0
2008-06-02 12:20:00,11.78,11.79,11.76,11.76,21900.0,9.9767,9.9851,9.9597,9.9597,21900.0
2008-06-02 12:25:00,11.76,11.76,11.74,11.75,34600.0,9.9597,9.9597,9.9428,9.9513,34600.0
2008-06-02 12:30:00,11.74,11.75,11.72,11.73,58900.0,9.9428,9.9513,9.9259,9.9343,58900.0
2008-06-02 12:35:00,11.72,11.75,11.66,11.67,120200.0,9.9259,9.9513,9.875,9.8835,120200.0
2008-06-02 12:40:00,11.66,11.67,11.61,11.65,59700.0,9.875,9.8835,9.8327,9.8666,59700.0
2008-06-02 12:45:00,11.65,11.65,11.62,11.63,51700.0,9.8666,9.8666,9.8412,9.8496,51700.0
2008-06-02 12:50:00,11.63,11.67,11.62,11.67,47800.0,9.8496,9.8835,9.8412,9.8835,47800.0
2008-06-02 12:55:00,11.67,11.68,11.65,11.66,35000.0,9.8835,9.892,9.8666,9.875,35000.0
2008-06-02 13:00:00,11.67,11.69,11.65,11.69,49900.0,9.8835,9.9004,9.8666,9.9004,49900.0
2008-06-02 13:05:00,11.69,11.7,11.66,11.69,50300.0,9.9004,9.9089,9.875,9.9004,50300.0
2008-06-02 13:10:00,11.69,11.71,11.67,11.7,27000.0,9.9004,9.9174,9.8835,9.9089,27000.0
2008-06-02 13:15:00,11.7,11.72,11.69,11.71,52300.0,9.9089,9.9259,9.9004,9.9174,52300.0
2008-06-02 13:20:00,11.72,11.77,11.7,11.76,56500.0,9.9259,9.9682,9.9089,9.9597,56500.0
2008-06-02 13:25:00,11.76,11.78,11.75,11.77,32000.0,9.9597,9.9767,9.9513,9.9682,32000.0
2008-06-02 13:30:00,11.76,11.79,11.75,11.77,47300.0,9.9597,9.9851,9.9513,9.9682,47300.0
2008-06-02 13:35:00,11.78,11.78,11.76,11.77,48000.0,9.9767,9.9767,9.9597,9.9682,48000.0
2008-06-02 13:40:00,11.78,11.8,11.77,11.78,68400.0,9.9767,9.9936,9.9682,9.9767,68400.0
2008-06-02 13:45:00,11.77,11.8,11.77,11.8,44000.0,9.9682,9.9936,9.9682,9.9936,44000.0
2008-06-02 13:50:00,11.8,11.81,11.78,11.81,73500.0,9.9936,10.0021,9.9767,10.0021,73500.0
2008-06-02 13:55:00,11.8,11.82,11.79,11.81,42300.0,9.9936,10.0105,9.9851,10.0021,42300.0
2008-06-02 14:00:00,11.81,11.84,11.8,11.8,56400.0,10.0021,10.0275,9.9936,9.9936,56400.0
2008-06-02 14:05:00,11.8,11.85,11.8,11.82,42900.0,9.9936,10.036,9.9936,10.0105,42900.0
2008-06-02 14:10:00,11.82,11.87,11.79,11.84,161500.0,10.0105,10.0529,9.9851,10.0275,161500.0
2008-06-02 14:15:00,11.84,11.87,11.83,11.86,67700.0,10.0275,10.0529,10.019,10.0444,67700.0
2008-06-02 14:20:00,11.87,11.87,11.84,11.86,51600.0,10.0529,10.0529,10.0275,10.0444,51600.0
2008-06-02 14:25:00,11.87,11.9,11.85,11.9,63200.0,10.0529,10.0783,10.036,10.0783,63200.0
2008-06-02 14:30:00,11.9,11.91,11.87,11.9,127700.0,10.0783,10.0868,10.0529,10.0783,127700.0
2008-06-02 14:35:00,11.9,11.93,11.9,11.9,53200.0,10.0783,10.1037,10.0783,10.0783,53200.0
2008-06-02 14:40:00,11.9,11.94,11.9,11.94,69000.0,10.0783,10.1122,10.0783,10.1122,69000.0
2008-06-02 14:45:00,11.94,12.0,11.93,12.0,142600.0,10.1122,10.163,10.1037,10.163,142600.0
2008-06-02 14:50:00,11.99,12.03,11.99,12.01,77100.0,10.1545,10.1884,10.1545,10.1715,77100.0
2008-06-02 14:55:00,12.02,12.03,11.82,11.99,328000.0,10.1799,10.1884,10.0105,10.1545,328000.0
2008-06-02 15:00:00,11.99,12.03,11.97,12.0,135000.0,10.1545,10.1884,10.1376,10.163,135000.0
2008-06-02 15:05:00,12.0,12.02,11.99,12.0,78700.0,10.163,10.1799,10.1545,10.163,78700.0
2008-06-02 15:10:00,12.0,12.02,12.0,12.0,42100.0,10.163,10.1799,10.163,10.163,42100.0
2008-06-02 15:15:00,12.0,12.02,11.98,12.02,107100.0,10.163,10.1799,10.1461,10.1799,107100.0
2008-06-02 15:20:00,12.01,12.02,11.99,12.01,100900.0,10.1715,10.1799,10.1545,10.1715,100900.0
2008-06-02 15:25:00,12.02,12.07,12.02,12.05,101400.0,10.1799,10.2223,10.1799,10.2053,101400.0
2008-06-02 15:30:00,12.06,12.08,12.05,12.05,64100.0,10.2138,10.2307,10.2053,10.2053,64100.0
2008-06-02 15:35:00,12.05,12.07,12.04,12.06,84300.0,10.2053,10.2223,10.1969,10.2138,84300.0
2008-06-02 15:40:00,12.05,12.07,12.05,12.06,89000.0,10.2053,10.2223,10.2053,10.2138,89000.0
2008-06-02 15:45:00,12.06,12.13,12.05,12.1,206200.0,10.2138,10.2731,10.2053,10.2477,206200.0
2008-06-02 15:50:00,12.1,12.17,12.1,12.15,310700.0,10.2477,10.307,10.2477,10.29,310700.0
2008-06-02 15:55:00,12.16,12.19,12.11,12.13,550300.0,10.2985,10.3239,10.2562,10.2731,550300.0
2008-06-03 09:30:00,12.32,12.48,12.15,12.4,78200.0,10.434,10.5695,10.29,10.5018,78200.0
2008-06-03 09:35:00,12.41,12.47,12.35,12.37,95800.0,10.5102,10.561,10.4594,10.4764,95800.0
2008-06-03 09:40:00,12.35,12.43,12.29,12.4,81500.0,10.4594,10.5272,10.4086,10.5018,81500.0
2008-06-03 09:45:00,12.41,12.43,12.28,12.36,644900.0,10.5102,10.5272,10.4001,10.4679,644900.0
2008-06-03 09:50:00,12.34,12.36,12.3,12.32,34200.0,10.4509,10.4679,10.4171,10.434,34200.0
2008-06-03 09:55:00,12.33,12.35,12.29,12.3,78400.0,10.4425,10.4594,10.4086,10.4171,78400.0
2008-06-03 10:00:00,12.3,12.36,12.3,12.33,120200.0,10.4171,10.4679,10.4171,10.4425,120200.0
2008-06-03 10:05:00,12.33,12.39,12.33,12.36,77200.0,10.4425,10.4933,10.4425,10.4679,77200.0
2008-06-03 10:10:00,12.36,12.39,12.32,12.37,78200.0,10.4679,10.4933,10.434,10.4764,78200.0
2008-06-03 10:15:00,12.37,12.37,12.24,12.34,101400.0,10.4764,10.4764,10.3663,10.4509,101400.0
2008-06-03 10:20:00,12.33,12.33,12.29,12.31,75100.0,10.4425,10.4425,10.4086,10.4255,75100.0
2008-06-03 10:25:00,12.32,12.34,12.31,12.32,53900.0,10.434,10.4509,10.4255,10.434,53900.0
2008-06-03 10:30:00,12.33,12.38,12.31,12.37,69600.0,10.4425,10.4848,10.4255,10.4764,69600.0
2008-06-03 10:35:00,12.37,12.38,12.36,12.37,35300.0,10.4764,10.4848,10.4679,10.4764,35300.0
2008-06-03 10:40:00,12.37,12.37,12.33,12.33,52400.0,10.4764,10.4764,10.4425,10.4425,52400.0
2008-06-03 10:45:00,12.33,12.37,12.31,12.32,59400.0,10.4425,10.4764,10.4255,10.434,59400.0
2008-06-03 10:50:00,12.31,12.34,12.3,12.3,48900.0,10.4255,10.4509,10.4171,10.4171,48900.0
2008-06-03 10:55:00,12.3,12.35,12.24,12.32,153900.0,10.4171,10.4594,10.3663,10.434,153900.0
2008-06-03 11:00:00,12.33,12.36,12.32,12.32,41200.0,10.4425,10.4679,10.434,10.434,41200.0
2008-06-03 11:05:00,12.32,12.36,12.3,12.31,73500.0,10.434,10.4679,10.4171,10.4255,73500.0
2008-06-03 11:10:00,12.31,12.36,12.31,12.36,46400.0,10.4255,10.4679,10.4255,10.4679,46400.0
2008-06-03 11:15:00,12.36,12.36,12.34,12.35,48400.0,10.4679,10.4679,10.4509,10.4594,48400.0
2008-06-03 11:20:00,12.35,12.36,12.34,12.36,47400.0,10.4594,10.4679,10.4509,10.4679,47400.0
2008-06-03 11:25:00,12.36,12.38,12.34,12.36,89300.0,10.4679,10.4848,10.4509,10.4679,89300.0
2008-06-03 11:30:00,12.37,12.47,12.36,12.45,92900.0,10.4764,10.561,10.4679,10.5441,92900.0
2008-06-03 11:35:00,12.45,12.5,12.45,12.48,60400.0,10.5441,10.5865,10.5441,10.5695,60400.0
2008-06-03 11:40:00,12.48,12.55,12.48,12.54,45400.0,10.5695,10.6288,10.5695,10.6203,45400.0
2008-06-03 11:45:00,12.54,12.58,12.53,12.55,55900.0,10.6203,10.6542,10.6119,10.6288,55900.0
2008-06-03 11:50:00,12.54,12.61,12.52,12.59,54700.0,10.6203,10.6796,10.6034,10.6627,54700.0
2008-06-03 11:55:00,12.6,12.62,12.56,12.58,53600.0,10.6711,10.6881,10.6373,10.6542,53600.0
2008-06-03 12:00:00,12.59,12.59,12.52,12.52,63900.0,10.6627,10.6627,10.6034,10.6034,63900.0
2008-06-03 12:05:00,12.53,12.54,12.5,12.51,32200.0,10.6119,10.6203,10.5865,10.5949,32200.0
2008-06-03 12:10:00,12.51,12.51,12.47,12.47,147000.0,10.5949,10.5949,10.561,10.561,147000.0
2008-06-03 12:15:00,12.47,12.48,12.43,12.44,46900.0,10.561,10.5695,10.5272,10.5356,46900.0
2008-06-03 12:20:00,12.43,12.44,12.4,12.4,26500.0,10.5272,10.5356,10.5018,10.5018,26500.0
2008-06-03 12:25:00,12.41,12.43,12.4,12.42,143400.0,10.5102,10.5272,10.5018,10.5187,143400.0
2008-06-03 12:30:00,12.42,12.45,12.4,12.45,144400.0,10.5187,10.5441,10.5018,10.5441,144400.0
2008-06-03 12:35:00,12.45,12.45,12.44,12.45,19700.0,10.5441,10.5441,10.5356,10.5441,19700.0
2008-06-03 12:40:00,12.45,12.45,12.42,12.42,34100.0,10.5441,10.5441,10.5187,10.5187,34100.0
2008-06-03 12:45:00,12.42,12.44,12.41,12.42,32100.0,10.5187,10.5356,10.5102,10.5187,32100.0
2008-06-03 12:50:00,12.43,12.5,12.42,12.49,73500.0,10.5272,10.5865,10.5187,10.578,73500.0
2008-06-03 12:55:00,12.5,12.53,12.49,12.51,89000.0,10.5865,10.6119,10.578,10.5949,89000.0
2008-06-03 13:00:00,12.5,12.52,12.49,12.51,52500.0,10.5865,10.6034,10.578,10.5949,52500.0
2008-06-03 13:05:00,12.5,12.52,12.49,12.5,57700.0,10.5865,10.6034,10.578,10.5865,57700.0
2008-06-03 13:10:00,12.5,12.52,12.49,12.51,34800.0,10.5865,10.6034,10.578,10.5949,34800.0
2008-06-03 13:15:00,12.51,12.54,12.5,12.54,35500.0,10.5949,10.6203,10.5865,10.6203,35500.0
2008-06-03 13:20:00,12.54,12.56,12.52,12.53,44900.0,10.6203,10.6373,10.6034,10.6119,44900.0
2008-06-03 13:25:00,12.53,12.55,12.45,12.47,73200.0,10.6119,10.6288,10.5441,10.561,73200.0
2008-06-03 13:30:00,12.46,12.46,12.32,12.44,106700.0,10.5526,10.5526,10.434,10.5356,106700.0
2008-06-03 13:35:00,12.44,12.48,12.4,12.44,78900.0,10.5356,10.5695,10.5018,10.5356,78900.0
2008-06-03 13:40:00,12.44,12.49,12.41,12.48,86900.0,10.5356,10.578,10.5102,10.5695,86900.0
2008-06-03 13:45:00,12.48,12.48,12.37,12.37,64600.0,10.5695,10.5695,10.4764,10.4764,64600.0
2008-06-03 13:50:00,12.38,12.43,12.35,12.4,120400.0,10.4848,10.5272,10.4594,10.5018,120400.0
2008-06-03 13:55:00,12.4,12.45,12.32,12.45,95200.0,10.5018,10.5441,10.434,10.5441,95200.0
2008-06-03 14:00:00,12.44,12.47,12.39,12.4,114800.0,10.5356,10.561,10.4933,10.5018,114800.0
2008-06-03 14:05:00,12.39,12.42,12.35,12.42,64400.0,10.4933,10.5187,10.4594,10.5187,64400.0
2008-06-03 14:10:00,12.41,12.47,12.41,12.47,84300.0,10.5102,10.561,10.5102,10.561,84300.0
2008-06-03 14:15:00,12.47,12.47,12.37,12.37,164500.0,10.561,10.561,10.4764,10.4764,164500.0
2008-06-03 14:20:00,12.37,12.37,12.3,12.31,109600.0,10.4764,10.4764,10.4171,10.4255,109600.0
2008-06-03 14:25:00,12.31,12.37,12.3,12.36,118300.0,10.4255,10.4764,10.4171,10.4679,118300.0
2008-06-03 14:30:00,12.37,12.41,12.34,12.36,177100.0,10.4764,10.5102,10.4509,10.4679,177100.0
2008-06-03 14:35:00,12.35,12.4,12.34,12.37,76300.0,10.4594,10.5018,10.4509,10.4764,76300.0
2008-06-03 14:40:00,12.36,12.46,12.35,12.45,112400.0,10.4679,10.5526,10.4594,10.5441,112400.0
2008-06-03 14:45:00,12.44,12.46,12.43,12.46,39000.0,10.5356,10.5526,10.5272,10.5526,39000.0
2008-06-03 14:50:00,12.46,12.47,12.43,12.45,65900.0,10.5526,10.561,10.5272,10.5441,65900.0
2008-06-03 14:55:00,12.45,12.49,12.44,12.48,71600.0,10.5441,10.578,10.5356,10.5695,71600.0
2008-06-03 15:00:00,12.47,12.56,12.43,12.55,111400.0,10.561,10.6373,10.5272,10.6288,111400.0
2008-06-03 15:05:00,12.55,12.67,12.53,12.66,177100.0,10.6288,10.7304,10.6119,10.722,177100.0
2008-06-03 15:10:00,12.67,12.67,12.59,12.6,177100.0,10.7304,10.7304,10.6627,10.6711,177100.0
2008-06-03 15:15:00,12.6,12.62,12.55,12.56,188000.0,10.6711,10.6881,10.6288,10.6373,188000.0
2008-06-03 15:20:00,12.56,12.61,12.56,12.61,88300.0,10.6373,10.6796,10.6373,10.6796,88300.0
2008-06-03 15:25:00,12.6,12.73,12.57,12.7,187300.0,10.6711,10.7812,10.6457,10.7558,187300.0
2008-06-03 15:30:00,12.69,12.77,12.65,12.76,205300.0,10.7474,10.8151,10.7135,10.8066,205300.0
2008-06-03 15:35:00,12.75,12.79,12.72,12.76,185000.0,10.7982,10.8321,10.7728,10.8066,185000.0
2008-06-03 15:40:00,12.76,12.77,12.7,12.71,158700.0,10.8066,10.8151,10.7558,10.7643,158700.0
2008-06-03 15:45:00,12.71,12.76,12.68,12.75,168200.0,10.7643,10.8066,10.7389,10.7982,168200.0
2008-06-03 15:50:00,12.75,12.76,12.7,12.72,149100.0,10.7982,10.8066,10.7558,10.7728,149100.0
2008-06-03 15:55:00,12.71,12.73,12.65,12.65,239000.0,10.7643,10.7812,10.7135,10.7135,239000.0
2008-06-04 09:30:00,12.35,12.52,12.3,12.37,157600.0,10.4594,10.6034,10.4171,10.4764,157600.0
2008-06-04 09:35:00,12.37,12.37,12.27,12.27,122000.0,10.4764,10.4764,10.3917,10.3917,122000.0
2008-06-04 09:40:00,12.27,12.48,12.26,12.47,109900.0,10.3917,10.5695,10.3832,10.561,109900.0
2008-06-04 09:45:00,12.46,12.47,12.34,12.41,97700.0,10.5526,10.561,10.4509,10.5102,97700.0
2008-06-04 09:50:00,12.4,12.41,12.26,12.28,162500.0,10.5018,10.5102,10.3832,10.4001,162500.0
2008-06-04 09:55:00,12.28,12.34,12.27,12.31,111300.0,10.4001,10.4509,10.3917,10.4255,111300.0
2008-06-04 10:00:00,12.32,12.43,12.25,12.42,177100.0,10.434,10.5272,10.3747,10.5187,177100.0
2008-06-04 10:05:00,12.43,12.45,12.3,12.36,142500.0,10.5272,10.5441,10.4171,10.4679,142500.0
2008-06-04 10:10:00,12.35,12.35,12.26,12.34,70700.0,10.4594,10.4594,10.3832,10.4509,70700.0
2008-06-04 10:15:00,12.34,12.43,12.29,12.42,92100.0,10.4509,10.5272,10.4086,10.5187,92100.0
2008-06-04 10:20:00,12.43,12.52,12.42,12.49,119100.0,10.5272,10.6034,10.5187,10.578,119100.0
2008-06-04 10:25:00,12.48,12.51,12.4,12.45,104200.0,10.5695,10.5949,10.5018,10.5441,104200.0
2008-06-04 10:30:00,12.46,12.49,12.42,12.47,74200.0,10.5526,10.578,10.5187,10.561,74200.0
2008-06-04 10:35:00,12.47,12.53,12.42,12.44,137300.0,10.561,10.6119,10.5187,10.5356,137300.0
2008-06-04 10:40:00,12.45,12.53,12.43,12.5,134000.0,10.5441,10.6119,10.5272,10.5865,134000.0
2008-06-04 10:45:00,12.5,12.54,12.49,12.52,97000.0,10.5865,10.6203,10.578,10.6034,97000.0
2008-06-04 10:50:00,12.53,12.68,12.52,12.66,50800.0,10.6119,10.7389,10.6034,10.722,50800.0
2008-06-04 10:55:00,12.67,12.71,12.65,12.65,125500.0,10.7304,10.7643,10.7135,10.7135,125500.0
2008-06-04 11:00:00,12.65,12.65,12.6,12.61,47800.0,10.7135,10.7135,10.6711,10.6796,47800.0
2008-06-04 11:05:00,12.62,12.76,12.61,12.76,99000.0,10.6881,10.8066,10.6796,10.8066,99000.0
2008-06-04 11:10:00,12.76,12.8,12.75,12.78,91300.0,10.8066,10.8405,10.7982,10.8236,91300.0
2008-06-04 11:15:00,12.78,12.8,12.75,12.77,72200.0,10.8236,10.8405,10.7982,10.8151,72200.0
2008-06-04 11:20:00,12.77,12.78,12.74,12.76,51600.0,10.8151,10.8236,10.7897,10.8066,51600.0
2008-06-04 11:25:00,12.76,12.77,12.72,12.75,52100.0,10.8066,10.8151,10.7728,10.7982,52100.0
2008-06-04 11:30:00,12.75,12.85,12.74,12.82,110200.0,10.7982,10.8829,10.7897,10.8575,110200.0
2008-06-04 11:35:00,12.83,12.87,12.8,12.83,47700.0,10.8659,10.8998,10.8405,10.8659,47700.0
2008-06-04 11:40:00,12.84,12.85,12.72,12.73,32800.0,10.8744,10.8829,10.7728,10.7812,32800.0
2008-06-04 11:45:00,12.73,12.73,12.68,12.69,35300.0,10.7812,10.7812,10.7389,10.7474,35300.0
2008-06-04 11:50:00,12.69,12.7,12.54,12.7,41900.0,10.7474,10.7558,10.6203,10.7558,41900.0
2008-06-04 11:55:00,12.7,12.7,12.68,12.69,73900.0,10.7558,10.7558,10.7389,10.7474,73900.0
2008-06-04 12:00:00,12.69,12.69,12.64,12.67,43700.0,10.7474,10.7474,10.705,10.7304,43700.0
2008-06-04 12:05:00,12.66,12.67,12.64,12.66,38400.0,10.722,10.7304,10.705,10.722,38400.0
2008-06-04 12:10:00,12.65,12.69,12.65,12.69,70600.0,10.7135,10.7474,10.7135,10.7474,70600.0
2008-06-04 12:15:00,12.69,12.7,12.67,12.7,39600.0,10.7474,10.7558,10.7304,10.7558,39600.0
2008-06-04 12:20:00,12.7,12.74,12.68,12.73,113300.0,10.7558,10.7897,10.7389,10.7812,113300.0
2008-06-04 12:25:00,12.73,12.76,12.67,12.7,95200.0,10.7812,10.8066,10.7304,10.7558,95200.0
2008-06-04 12:30:00,12.69,12.72,12.68,12.69,26600.0,10.7474,10.7728,10.7389,10.7474,26600.0
2008-06-04 12:35:00,12.69,12.7,12.61,12.63,65400.0,10.7474,10.7558,10.6796,10.6965,65400.0
2008-06-04 12:40:00,12.64,12.65,12.56,12.61,71800.0,10.705,10.7135,10.6373,10.6796,71800.0
2008-06-04 12:45:00,12.61,12.64,12.55,12.58,61800.0,10.6796,10.705,10.6288,10.6542,61800.0
2008-06-04 12:50:00,12.58,12.62,12.58,12.59,41000.0,10.6542,10.6881,10.6542,10.6627,41000.0
2008-06-04 12:55:00,12.59,12.63,12.55,12.55,69000.0,10.6627,10.6965,10.6288,10.6288,69000.0
2008-06-04 13:00:00,12.56,12.6,12.55,12.57,20300.0,10.6373,10.6711,10.6288,10.6457,20300.0
2008-06-04 13:05:00,12.56,12.57,12.5,12.51,32200.0,10.6373,10.6457,10.5865,10.5949,32200.0
2008-06-04 13:10:00,12.51,12.55,12.5,12.55,16000.0,10.5949,10.6288,10.5865,10.6288,16000.0
2008-06-04 13:15:00,12.55,12.55,12.53,12.55,26500.0,10.6288,10.6288,10.6119,10.6288,26500.0
2008-06-04 13:20:00,12.54,12.57,12.51,12.53,52100.0,10.6203,10.6457,10.5949,10.6119,52100.0
2008-06-04 13:25:00,12.53,12.56,12.52,12.54,19400.0,10.6119,10.6373,10.6034,10.6203,19400.0
2008-06-04 13:30:00,12.54,12.57,12.52,12.57,43700.0,10.6203,10.6457,10.6034,10.6457,43700.0
2008-06-04 13:35:00,12.56,12.56,12.49,12.5,28400.0,10.6373,10.6373,10.578,10.5865,28400.0
2008-06-04 13:40:00,12.5,12.51,12.47,12.48,24300.0,10.5865,10.5949,10.561,10.5695,24300.0
2008-06-04 13:45:00,12.48,12.52,12.47,12.5,45200.0,10.5695,10.6034,10.561,10.5865,45200.0
2008-06-04 13:50:00,12.5,12.57,12.5,12.56,46900.0,10.5865,10.6457,10.5865,10.6373,46900.0
2008-06-04 13:55:00,12.56,12.59,12.56,12.59,31000.0,10.6373,10.6627,10.6373,10.6627,31000.0
2008-06-04 14:00:00,12.58,12.59,12.54,12.57,44700.0,10.6542,10.6627,10.6203,10.6457,44700.0
2008-06-04 14:05:00,12.58,12.58,12.52,12.52,47100.0,10.6542,10.6542,10.6034,10.6034,47100.0
2008-06-04 14:10:00,12.52,12.52,12.45,12.46,42400.0,10.6034,10.6034,10.5441,10.5526,42400.0
2008-06-04 14:15:00,12.47,12.47,12.37,12.39,68200.0,10.561,10.561,10.4764,10.4933,68200.0
2008-06-04 14:20:00,12.39,12.4,12.35,12.39,89600.0,10.4933,10.5018,10.4594,10.4933,89600.0
2008-06-04 14:25:00,12.4,12.4,12.33,12.34,97900.0,10.5018,10.5018,10.4425,10.4509,97900.0
2008-06-04 14:30:00,12.34,12.4,12.32,12.38,102000.0,10.4509,10.5018,10.434,10.4848,102000.0
2008-06-04 14:35:00,12.38,12.45,12.38,12.45,123300.0,10.4848,10.5441,10.4848,10.5441,123300.0
2008-06-04 14:40:00,12.45,12.48,12.43,12.44,56100.0,10.5441,10.5695,10.5272,10.5356,56100.0
2008-06-04 14:45:00,12.44,12.44,12.3,12.33,231500.0,10.5356,10.5356,10.4171,10.4425,231500.0
2008-06-04 14:50:00,12.34,12.37,12.26,12.29,159200.0,10.4509,10.4764,10.3832,10.4086,159200.0
2008-06-04 14:55:00,12.29,12.33,12.27,12.28,114800.0,10.4086,10.4425,10.3917,10.4001,114800.0
2008-06-04 15:00:00,12.28,12.37,12.27,12.35,137500.0,10.4001,10.4764,10.3917,10.4594,137500.0
2008-06-04 15:05:00,12.34,12.39,12.33,12.35,69400.0,10.4509,10.4933,10.4425,10.4594,69400.0
2008-06-04 15:10:00,12.36,12.4,12.31,12.35,102700.0,10.4679,10.5018,10.4255,10.4594,102700.0
2008-06-04 15:15:00,12.35,12.41,12.35,12.37,195900.0,10.4594,10.5102,10.4594,10.4764,195900.0
2008-06-04 15:20:00,12.37,12.41,12.34,12.36,89300.0,10.4764,10.5102,10.4509,10.4679,89300.0
2008-06-04 15:25:00,12.37,12.45,12.36,12.41,181100.0,10.4764,10.5441,10.4679,10.5102,181100.0
2008-06-04 15:30:00,12.41,12.43,12.35,12.37,109700.0,10.5102,10.5272,10.4594,10.4764,109700.0
2008-06-04 15:35:00,12.37,12.4,12.34,12.35,63500.0,10.4764,10.5018,10.4509,10.4594,63500.0
2008-06-04 15:40:00,12.35,12.36,12.28,12.29,138100.0,10.4594,10.4679,10.4001,10.4086,138100.0
2008-06-04 15:45:00,12.3,12.35,12.27,12.31,1108600.0,10.4171,10.4594,10.3917,10.4255,1108600.0
2008-06-04 15:50:00,12.3,12.34,12.27,12.28,150300.0,10.4171,10.4509,10.3917,10.4001,150300.0
2008-06-04 15:55:00,12.28,12.41,12.27,12.37,465300.0,10.4001,10.5102,10.3917,10.4764,465300.0
2008-06-05 09:30:00,12.39,12.49,12.39,12.41,53500.0,10.4933,10.578,10.4933,10.5102,53500.0
2008-06-05 09:35:00,12.4,12.65,12.4,12.6,60000.0,10.5018,10.7135,10.5018,10.6711,60000.0
2008-06-05 09:40:00,12.59,12.6,12.49,12.5,109900.0,10.6627,10.6711,10.578,10.5865,109900.0
2008-06-05 09:45:00,12.5,12.6,12.5,12.58,31700.0,10.5865,10.6711,10.5865,10.6542,31700.0
2008-06-05 09:50:00,12.59,12.64,12.55,12.55,74800.0,10.6627,10.705,10.6288,10.6288,74800.0
2008-06-05 09:55:00,12.56,12.59,12.53,12.55,52400.0,10.6373,10.6627,10.6119,10.6288,52400.0
2008-06-05 10:00:00,12.55,12.55,12.45,12.52,85000.0,10.6288,10.6288,10.5441,10.6034,85000.0
2008-06-05 10:05:00,12.53,12.63,12.5,12.59,89500.0,10.6119,10.6965,10.5865,10.6627,89500.0
2008-06-05 10:10:00,12.59,12.6,12.48,12.57,68500.0,10.6627,10.6711,10.5695,10.6457,68500.0
2008-06-05 10:15:00,12.56,12.63,12.52,12.55,87900.0,10.6373,10.6965,10.6034,10.6288,87900.0
2008-06-05 10:20:00,12.55,12.55,12.44,12.45,1063700.0,10.6288,10.6288,10.5356,10.5441,1063700.0
2008-06-05 10:25:00,12.45,12.46,12.37,12.37,63000.0,10.5441,10.5526,10.4764,10.4764,63000.0
2008-06-05 10:30:00,12.38,12.44,12.37,12.43,125500.0,10.4848,10.5356,10.4764,10.5272,125500.0
2008-06-05 10:35:00,12.44,12.48,12.42,12.46,77600.0,10.5356,10.5695,10.5187,10.5526,77600.0
2008-06-05 10:40:00,12.46,12.51,12.45,12.51,53500.0,10.5526,10.5949,10.5441,10.5949,53500.0
2008-06-05 10:45:00,12.52,12.53,12.49,12.5,61000.0,10.6034,10.6119,10.578,10.5865,61000.0
2008-06-05 10:50:00,12.5,12.52,12.44,12.45,49800.0,10.5865,10.6034,10.5356,10.5441,49800.0
2008-06-05 10:55:00,12.45,12.46,12.43,12.45,44900.0,10.5441,10.5526,10.5272,10.5441,44900.0
2008-06-05 11:00:00,12.45,12.46,12.37,12.37,52900.0,10.5441,10.5526,10.4764,10.4764,52900.0
2008-06-05 11:05:00,12.37,12.37,12.31,12.33,84200.0,10.4764,10.4764,10.4255,10.4425,84200.0
2008-06-05 11:10:00,12.33,12.36,12.32,12.35,49500.0,10.4425,10.4679,10.434,10.4594,49500.0
2008-06-05 11:15:00,12.36,12.4,12.35,12.39,32500.0,10.4679,10.5018,10.4594,10.4933,32500.0
2008-06-05 11:20:00,12.39,12.41,12.34,12.35,51600.0,10.4933,10.5102,10.4509,10.4594,51600.0
2008-06-05 11:25:00,12.35,12.37,12.3,12.31,62100.0,10.4594,10.4764,10.4171,10.4255,62100.0
2008-06-05 11:30:00,12.31,12.32,12.28,12.29,83900.0,10.4255,10.434,10.4001,10.4086,83900.0
2008-06-05 11:35:00,12.28,12.29,12.22,12.23,73400.0,10.4001,10.4086,10.3493,10.3578,73400.0
2008-06-05 11:40:00,12.23,12.23,12.2,12.21,32400.0,10.3578,10.3578,10.3324,10.3408,32400.0
2008-06-05 11:45:00,12.2,12.23,12.2,12.21,79800.0,10.3324,10.3578,10.3324,10.3408,79800.0
2008-06-05 11:50:00,12.21,12.23,12.2,12.21,32700.0,10.3408,10.3578,10.3324,10.3408,32700.0
2008-06-05 11:55:00,12.21,12.23,12.19,12.19,109100.0,10.3408,10.3578,10.3239,10.3239,109100.0
2008-06-05 12:00:00,12.19,12.24,12.16,12.24,80100.0,10.3239,10.3663,10.2985,10.3663,80100.0
2008-06-05 12:05:00,12.24,12.24,12.17,12.2,42300.0,10.3663,10.3663,10.307,10.3324,42300.0
2008-06-05 12:10:00,12.2,12.22,12.12,12.14,44500.0,10.3324,10.3493,10.2646,10.2816,44500.0
2008-06-05 12:15:00,12.14,12.14,12.08,12.08,80700.0,10.2816,10.2816,10.2307,10.2307,80700.0
2008-06-05 12:20:00,12.09,12.13,12.08,12.12,89600.0,10.2392,10.2731,10.2307,10.2646,89600.0
2008-06-05 12:25:00,12.13,12.13,12.07,12.08,137500.0,10.2731,10.2731,10.2223,10.2307,137500.0
2008-06-05 12:30:00,12.08,12.08,12.02,12.02,122100.0,10.2307,10.2307,10.1799,10.1799,122100.0
2008-06-05 12:35:00,12.03,12.03,11.98,11.99,103000.0,10.1884,10.1884,10.1461,10.1545,103000.0
2008-06-05 12:40:00,12.0,12.0,11.94,11.95,85900.0,10.163,10.163,10.1122,10.1206,85900.0
2008-06-05 12:45:00,11.94,11.95,11.91,11.91,92300.0,10.1122,10.1206,10.0868,10.0868,92300.0
2008-06-05 12:50:00,11.91,11.92,11.9,11.9,125600.0,10.0868,10.0952,10.0783,10.0783,125600.0
2008-06-05 12:55:00,11.9,11.91,11.86,11.86,108800.0,10.0783,10.0868,10.0444,10.0444,108800.0
2008-06-05 13:00:00,11.87,11.87,11.81,11.81,104600.0,10.0529,10.0529,10.0021,10.0021,104600.0
2008-06-05 13:05:00,11.82,11.82,11.81,11.81,93900.0,10.0105,10.0105,10.0021,10.0021,93900.0
2008-06-05 13:10:00,11.81,11.83,11.8,11.82,128700.0,10.0021,10.019,9.9936,10.0105,128700.0
2008-06-05 13:15:00,11.83,12.65,11.81,11.81,299500.0,10.019,10.7135,10.0021,10.0021,299500.0
2008-06-05 13:20:00,11.81,11.81,11.72,11.73,218700.0,10.0021,10.0021,9.9259,9.9343,218700.0
2008-06-05 13:25:00,11.73,11.79,11.73,11.78,89400.0,9.9343,9.9851,9.9343,9.9767,89400.0
2008-06-05 13:30:00,11.78,11.88,11.77,11.87,105100.0,9.9767,10.0614,9.9682,10.0529,105100.0
2008-06-05 13:35:00,11.87,11.95,11.87,11.94,102000.0,10.0529,10.1206,10.0529,10.1122,102000.0
2008-06-05 13:40:00,11.94,12.0,11.93,11.99,190900.0,10.1122,10.163,10.1037,10.1545,190900.0
2008-06-05 13:45:00,11.99,12.04,11.99,12.04,169000.0,10.1545,10.1969,10.1545,10.1969,169000.0
2008-06-05 13:50:00,12.04,12.05,11.99,12.0,80100.0,10.1969,10.2053,10.1545,10.163,80100.0
2008-06-05 13:55:00,12.0,12.02,11.98,11.98,74300.0,10.163,10.1799,10.1461,10.1461,74300.0
2008-06-05 14:00:00,11.98,12.02,11.93,11.93,86000.0,10.1461,10.1799,10.1037,10.1037,86000.0
2008-06-05 14:05:00,11.93,11.96,11.86,11.89,84700.0,10.1037,10.1291,10.0444,10.0698,84700.0
2008-06-05 14:10:00,11.88,11.9,11.86,11.88,88300.0,10.0614,10.0783,10.0444,10.0614,88300.0
2008-06-05 14:15:00,11.88,11.93,11.87,11.93,58300.0,10.0614,10.1037,10.0529,10.1037,58300.0
2008-06-05 14:20:00,11.92,11.92,11.78,11.79,146800.0,10.0952,10.0952,9.9767,9.9851,146800.0
2008-06-05 14:25:00,11.8,11.81,11.76,11.78,118500.0,9.9936,10.0021,9.9597,9.9767,118500.0
2008-06-05 14:30:00,11.77,11.79,11.73,11.75,97700.0,9.9682,9.9851,9.9343,9.9513,97700.0
2008-06-05 14:35:00,11.76,11.8,11.76,11.8,58600.0,9.9597,9.9936,9.9597,9.9936,58600.0
2008-06-05 14:40:00,11.8,11.81,11.78,11.81,33300.0,9.9936,10.0021,9.9767,10.0021,33300.0
2008-06-05 14:45:00,11.82,11.88,11.81,11.86,106800.0,10.0105,10.0614,10.0021,10.0444,106800.0
2008-06-05 14:50:00,11.86,11.94,11.83,11.94,80700.0,10.0444,10.1122,10.019,10.1122,80700.0
2008-06-05 14:55:00,11.94,11.98,11.92,11.97,61500.0,10.1122,10.1461,10.0952,10.1376,61500.0
2008-06-05 15:00:00,11.98,11.99,11.96,11.98,61800.0,10.1461,10.1545,10.1291,10.1461,61800.0
2008-06-05 15:05:00,11.97,12.07,11.97,12.05,167300.0,10.1376,10.2223,10.1376,10.2053,167300.0
2008-06-05 15:10:00,12.05,12.09,12.02,12.07,91600.0,10.2053,10.2392,10.1799,10.2223,91600.0
2008-06-05 15:15:00,12.07,12.08,12.05,12.06,40800.0,10.2223,10.2307,10.2053,10.2138,40800.0
2008-06-05 15:20:00,12.05,12.06,11.99,12.0,115500.0,10.2053,10.2138,10.1545,10.163,115500.0
2008-06-05 15:25:00,12.0,12.01,11.97,11.99,119500.0,10.163,10.1715,10.1376,10.1545,119500.0
2008-06-05 15:30:00,11.98,12.09,11.98,12.08,104100.0,10.1461,10.2392,10.1461,10.2307,104100.0
2008-06-05 15:35:00,12.07,12.12,12.07,12.1,88200.0,10.2223,10.2646,10.2223,10.2477,88200.0
2008-06-05 15:40:00,12.1,12.12,12.04,12.06,130300.0,10.2477,10.2646,10.1969,10.2138,130300.0
2008-06-05 15:45:00,12.05,12.06,12.04,12.04,57200.0,10.2053,10.2138,10.1969,10.1969,57200.0
2008-06-05 15:50:00,12.04,12.1,12.04,12.1,130700.0,10.1969,10.2477,10.1969,10.2477,130700.0
2008-06-05 15:55:00,12.1,12.1,12.07,12.08,179000.0,10.2477,10.2477,10.2223,10.2307,179000.0
2008-06-06 09:30:00,11.97,11.97,11.72,11.75,112900.0,10.1376,10.1376,9.9259,9.9513,112900.0
2008-06-06 09:35:00,11.73,11.78,11.7,11.71,140400.0,9.9343,9.9767,9.9089,9.9174,140400.0
2008-06-06 09:40:00,11.72,11.75,11.64,11.64,177800.0,9.9259,9.9513,9.8581,9.8581,177800.0
2008-06-06 09:45:00,11.65,11.66,11.58,11.59,165900.0,9.8666,9.875,9.8073,9.8158,165900.0
2008-06-06 09:50:00,11.59,11.65,11.58,11.6,119200.0,9.8158,9.8666,9.8073,9.8242,119200.0
2008-06-06 09:55:00,11.59,11.59,11.5,11.51,165900.0,9.8158,9.8158,9.7395,9.748,165900.0
2008-06-06 10:00:00,11.51,11.52,11.45,11.48,158900.0,9.748,9.7565,9.6972,9.7226,158900.0
2008-06-06 10:05:00,11.49,11.49,11.36,11.4,125200.0,9.7311,9.7311,9.621,9.6548,125200.0
2008-06-06 10:10:00,11.38,11.5,11.38,11.44,144700.0,9.6379,9.7395,9.6379,9.6887,144700.0
2008-06-06 10:15:00,11.44,11.55,11.43,11.55,91300.0,9.6887,9.7819,9.6803,9.7819,91300.0
2008-06-06 10:20:00,11.54,11.56,11.36,11.37,370200.0,9.7734,9.7903,9.621,9.6294,370200.0
2008-06-06 10:25:00,11.38,11.4,11.31,11.36,171600.0,9.6379,9.6548,9.5786,9.621,171600.0
2008-06-06 10:30:00,11.36,11.4,11.34,11.37,172900.0,9.621,9.6548,9.604,9.6294,172900.0
2008-06-06 10:35:00,11.37,11.37,11.31,11.34,140600.0,9.6294,9.6294,9.5786,9.604,140600.0
2008-06-06 10:40:00,11.35,11.38,11.32,11.34,126800.0,9.6125,9.6379,9.5871,9.604,126800.0
2008-06-06 10:45:00,11.34,11.36,11.33,11.36,122200.0,9.604,9.621,9.5956,9.621,122200.0
2008-06-06 10:50:00,11.36,11.36,11.2,11.2,279200.0,9.621,9.621,9.4855,9.4855,279200.0
2008-06-06 10:55:00,11.2,11.25,11.18,11.23,201200.0,9.4855,9.5278,9.4685,9.5109,201200.0
2008-06-06 11:00:00,11.23,11.25,11.23,11.24,104500.0,9.5109,9.5278,9.5109,9.5193,104500.0
2008-06-06 11:05:00,11.23,11.24,11.19,11.2,174400.0,9.5109,9.5193,9.477,9.4855,174400.0
2008-06-06 11:10:00,11.19,11.2,11.16,11.17,120300.0,9.477,9.4855,9.4516,9.4601,120300.0
2008-06-06 11:15:00,11.16,11.19,11.1,11.14,182700.0,9.4516,9.477,9.4008,9.4346,182700.0
2008-06-06 11:20:00,11.14,11.28,11.13,11.22,144900.0,9.4346,9.5532,9.4262,9.5024,144900.0
2008-06-06 11:25:00,11.22,11.32,11.16,11.19,245700.0,9.5024,9.5871,9.4516,9.477,245700.0
2008-06-06 11:30:00,11.19,11.22,11.18,11.21,132100.0,9.477,9.5024,9.4685,9.4939,132100.0
2008-06-06 11:35:00,11.21,11.28,11.2,11.28,102300.0,9.4939,9.5532,9.4855,9.5532,102300.0
2008-06-06 11:40:00,11.27,11.3,11.24,11.29,86000.0,9.5447,9.5702,9.5193,9.5617,86000.0
2008-06-06 11:45:00,11.3,11.37,11.29,11.35,70200.0,9.5702,9.6294,9.5617,9.6125,70200.0
2008-06-06 11:50:00,11.35,11.36,11.32,11.32,74200.0,9.6125,9.621,9.5871,9.5871,74200.0
2008-06-06 11:55:00,11.32,11.32,11.21,11.22,130100.0,9.5871,9.5871,9.4939,9.5024,130100.0
2008-06-06 12:00:00,11.21,11.25,11.21,11.22,85800.0,9.4939,9.5278,9.4939,9.5024,85800.0
2008-06-06 12:05:00,11.21,11.22,11.18,11.18,146300.0,9.4939,9.5024,9.4685,9.4685,146300.0
2008-06-06 12:10:00,11.19,11.27,11.18,11.27,179400.0,9.477,9.5447,9.4685,9.5447,179400.0
2008-06-06 12:15:00,11.26,11.31,11.26,11.29,209600.0,9.5363,9.5786,9.5363,9.5617,209600.0
2008-06-06 12:20:00,11.28,11.29,11.22,11.23,77800.0,9.5532,9.5617,9.5024,9.5109,77800.0
2008-06-06 12:25:00,11.23,11.25,11.2,11.21,75900.0,9.5109,9.5278,9.4855,9.4939,75900.0
2008-06-06 12:30:00,11.21,11.25,11.2,11.25,44700.0,9.4939,9.5278,9.4855,9.5278,44700.0
2008-06-06 12:35:00,11.24,11.3,11.24,11.28,77800.0,9.5193,9.5702,9.5193,9.5532,77800.0
2008-06-06 12:40:00,11.28,11.32,11.27,11.31,110300.0,9.5532,9.5871,9.5447,9.5786,110300.0
2008-06-06 12:45:00,11.31,11.33,11.29,11.29,81200.0,9.5786,9.5956,9.5617,9.5617,81200.0
2008-06-06 12:50:00,11.29,11.3,11.2,11.22,132800.0,9.5617,9.5702,9.4855,9.5024,132800.0
2008-06-06 12:55:00,11.22,11.22,11.2,11.21,65100.0,9.5024,9.5024,9.4855,9.4939,65100.0
2008-06-06 13:00:00,11.21,11.22,11.16,11.18,183300.0,9.4939,9.5024,9.4516,9.4685,183300.0
2008-06-06 13:05:00,11.17,11.18,11.12,11.13,86300.0,9.4601,9.4685,9.4177,9.4262,86300.0
2008-06-06 13:10:00,11.13,11.16,11.11,11.12,108900.0,9.4262,9.4516,9.4092,9.4177,108900.0
2008-06-06 13:15:00,11.13,11.14,11.1,11.11,87100.0,9.4262,9.4346,9.4008,9.4092,87100.0
2008-06-06 13:20:00,11.11,11.15,11.1,11.14,127900.0,9.4092,9.4431,9.4008,9.4346,127900.0
2008-06-06 13:25:00,11.15,11.17,11.13,11.13,50400.0,9.4431,9.4601,9.4262,9.4262,50400.0
2008-06-06 13:30:00,11.13,11.13,11.1,11.1,59700.0,9.4262,9.4262,9.4008,9.4008,59700.0
2008-06-06 13:35:00,11.1,11.12,11.08,11.08,99700.0,9.4008,9.4177,9.3838,9.3838,99700.0
2008-06-06 13:40:00,11.09,11.09,11.05,11.06,72500.0,9.3923,9.3923,9.3584,9.3669,72500.0
2008-06-06 13:45:00,11.06,11.06,11.03,11.06,111400.0,9.3669,9.3669,9.3415,9.3669,111400.0
2008-06-06 13:50:00,11.05,11.07,11.02,11.04,111400.0,9.3584,9.3754,9.333,9.35,111400.0
2008-06-06 13:55:00,11.05,11.06,11.02,11.03,63100.0,9.3584,9.3669,9.333,9.3415,63100.0
2008-06-06 14:00:00,11.02,11.03,11.0,11.01,126300.0,9.333,9.3415,9.3161,9.3245,126300.0
2008-06-06 14:05:00,11.01,11.02,11.0,11.01,98300.0,9.3245,9.333,9.3161,9.3245,98300.0
2008-06-06 14:10:00,11.01,11.02,11.0,11.01,127400.0,9.3245,9.333,9.3161,9.3245,127400.0
2008-06-06 14:15:00,11.01,11.05,11.0,11.03,170000.0,9.3245,9.3584,9.3161,9.3415,170000.0
2008-06-06 14:20:00,11.03,11.04,11.0,11.01,107200.0,9.3415,9.35,9.3161,9.3245,107200.0
2008-06-06 14:25:00,11.02,11.04,11.0,11.03,150100.0,9.333,9.35,9.3161,9.3415,150100.0
2008-06-06 14:30:00,11.03,11.09,11.03,11.08,72500.0,9.3415,9.3923,9.3415,9.3838,72500.0
2008-06-06 14:35:00,11.08,11.09,11.01,11.02,105300.0,9.3838,9.3923,9.3245,9.333,105300.0
2008-06-06 14:40:00,11.01,11.02,11.0,11.01,54100.0,9.3245,9.333,9.3161,9.3245,54100.0
2008-06-06 14:45:00,11.01,11.02,11.0,11.01,49300.0,9.3245,9.333,9.3161,9.3245,49300.0
2008-06-06 14:50:00,11.01,11.03,11.01,11.01,79400.0,9.3245,9.3415,9.3245,9.3245,79400.0
2008-06-06 14:55:00,11.0,11.01,10.95,10.95,290300.0,9.3161,9.3245,9.2737,9.2737,290300.0
2008-06-06 15:00:00,10.96,10.97,10.94,10.97,136600.0,9.2822,9.2907,9.2653,9.2907,136600.0
2008-06-06 15:05:00,10.96,11.02,10.94,11.02,100000.0,9.2822,9.333,9.2653,9.333,100000.0
2008-06-06 15:10:00,11.02,11.06,11.01,11.04,125900.0,9.333,9.3669,9.3245,9.35,125900.0
2008-06-06 15:15:00,11.04,11.05,10.97,11.02,121800.0,9.35,9.3584,9.2907,9.333,121800.0
2008-06-06 15:20:00,11.01,11.03,10.99,11.01,163700.0,9.3245,9.3415,9.3076,9.3245,163700.0
2008-06-06 15:25:00,11.01,11.03,10.93,10.95,140200.0,9.3245,9.3415,9.2568,9.2737,140200.0
2008-06-06 15:30:00,10.96,10.98,10.93,10.97,155100.0,9.2822,9.2991,9.2568,9.2907,155100.0
2008-06-06 15:35:00,10.98,10.99,10.94,10.95,243200.0,9.2991,9.3076,9.2653,9.2737,243200.0
2008-06-06 15:40:00,10.95,10.96,10.88,10.89,192500.0,9.2737,9.2822,9.2144,9.2229,192500.0
2008-06-06 15:45:00,10.9,10.9,10.87,10.88,248400.0,9.2314,9.2314,9.206,9.2144,248400.0
2008-06-06 15:50:00,10.89,10.93,10.8,10.91,408800.0,9.2229,9.2568,9.1467,9.2399,408800.0
2008-06-06 15:55:00,10.91,10.91,10.86,10.89,308400.0,9.2399,9.2399,9.1975,9.2229,308400.0
2008-06-09 09:30:00,10.99,11.01,10.82,10.87,130900.0,9.3076,9.3245,9.1636,9.206,130900.0
2008-06-09 09:35:00,10.87,11.04,10.83,11.03,163600.0,9.206,9.35,9.1721,9.3415,163600.0
2008-06-09 09:40:00,11.01,11.02,10.86,10.92,184200.0,9.3245,9.333,9.1975,9.2483,184200.0
2008-06-09 09:45:00,10.91,11.0,10.82,10.98,175900.0,9.2399,9.3161,9.1636,9.2991,175900.0
2008-06-09 09:50:00,10.98,11.18,10.98,11.15,133600.0,9.2991,9.4685,9.2991,9.4431,133600.0
2008-06-09 09:55:00,11.16,11.24,11.15,11.2,157200.0,9.4516,9.5193,9.4431,9.4855,157200.0
2008-06-09 10:00:00,11.2,11.35,11.18,11.27,604800.0,9.4855,9.6125,9.4685,9.5447,604800.0
2008-06-09 10:05:00,11.27,11.33,11.13,11.15,186700.0,9.5447,9.5956,9.4262,9.4431,186700.0
2008-06-09 10:10:00,11.15,11.33,11.13,11.31,149300.0,9.4431,9.5956,9.4262,9.5786,149300.0
2008-06-09 10:15:00,11.31,11.35,11.27,11.3,197300.0,9.5786,9.6125,9.5447,9.5702,197300.0
2008-06-09 10:20:00,11.3,11.31,11.16,11.23,314500.0,9.5702,9.5786,9.4516,9.5109,314500.0
2008-06-09 10:25:00,11.23,11.24,11.16,11.16,129300.0,9.5109,9.5193,9.4516,9.4516,129300.0
2008-06-09 10:30:00,11.17,11.2,11.14,11.16,84500.0,9.4601,9.4855,9.4346,9.4516,84500.0
2008-06-09 10:35:00,11.16,11.17,11.13,11.13,112400.0,9.4516,9.4601,9.4262,9.4262,112400.0
2008-06-09 10:40:00,11.13,11.14,11.05,11.07,81800.0,9.4262,9.4346,9.3584,9.3754,81800.0
2008-06-09 10:45:00,11.07,11.08,11.02,11.03,48000.0,9.3754,9.3838,9.333,9.3415,48000.0
2008-06-09 10:50:00,11.02,11.02,10.98,11.0,225100.0,9.333,9.333,9.2991,9.3161,225100.0
2008-06-09 10:55:00,11.0,11.02,10.95,11.0,74900.0,9.3161,9.333,9.2737,9.3161,74900.0
2008-06-09 11:00:00,11.0,11.02,10.97,11.01,94200.0,9.3161,9.333,9.2907,9.3245,94200.0
2008-06-09 11:05:00,11.01,11.03,10.97,10.97,88700.0,9.3245,9.3415,9.2907,9.2907,88700.0
2008-06-09 11:10:00,10.98,11.0,10.97,11.0,23100.0,9.2991,9.3161,9.2907,9.3161,23100.0
2008-06-09 11:15:00,10.99,11.01,10.99,11.0,26000.0,9.3076,9.3245,9.3076,9.3161,26000.0
2008-06-09 11:20:00,11.01,11.01,10.99,11.0,39900.0,9.3245,9.3245,9.3076,9.3161,39900.0
2008-06-09 11:25:00,11.01,11.01,10.93,10.94,54700.0,9.3245,9.3245,9.2568,9.2653,54700.0
2008-06-09 11:30:00,10.94,10.96,10.92,10.94,47400.0,9.2653,9.2822,9.2483,9.2653,47400.0
2008-06-09 11:35:00,10.94,10.94,10.88,10.88,54300.0,9.2653,9.2653,9.2144,9.2144,54300.0
2008-06-09 11:40:00,10.89,10.89,10.85,10.85,52600.0,9.2229,9.2229,9.189,9.189,52600.0
2008-06-09 11:45:00,10.85,10.86,10.81,10.82,57300.0,9.189,9.1975,9.1552,9.1636,57300.0
2008-06-09 11:50:00,10.83,10.83,10.82,10.83,29500.0,9.1721,9.1721,9.1636,9.1721,29500.0
2008-06-09 11:55:00,10.82,10.82,10.75,10.75,69300.0,9.1636,9.1636,9.1043,9.1043,69300.0
2008-06-09 12:00:00,10.75,10.76,10.71,10.73,121300.0,9.1043,9.1128,9.0705,9.0874,121300.0
2008-06-09 12:05:00,10.74,10.74,10.71,10.73,58900.0,9.0959,9.0959,9.0705,9.0874,58900.0
2008-06-09 12:10:00,10.73,10.74,10.71,10.73,41900.0,9.0874,9.0959,9.0705,9.0874,41900.0
2008-06-09 12:15:00,10.73,10.74,10.71,10.73,57000.0,9.0874,9.0959,9.0705,9.0874,57000.0
2008-06-09 12:20:00,10.72,10.73,10.69,10.71,41100.0,9.0789,9.0874,9.0535,9.0705,41100.0
2008-06-09 12:25:00,10.7,10.71,10.69,10.7,141400.0,9.062,9.0705,9.0535,9.062,141400.0
2008-06-09 12:30:00,10.7,10.7,10.65,10.68,99100.0,9.062,9.062,9.0197,9.0451,99100.0
2008-06-09 12:35:00,10.69,10.7,10.68,10.69,31900.0,9.0535,9.062,9.0451,9.0535,31900.0
2008-06-09 12:40:00,10.68,10.7,10.68,10.69,81600.0,9.0451,9.062,9.0451,9.0535,81600.0
2008-06-09 12:45:00,10.69,10.7,10.66,10.67,79600.0,9.0535,9.062,9.0281,9.0366,79600.0
2008-06-09 12:50:00,10.66,10.69,10.65,10.68,81000.0,9.0281,9.0535,9.0197,9.0451,81000.0
2008-06-09 12:55:00,10.68,10.69,10.67,10.68,28800.0,9.0451,9.0535,9.0366,9.0451,28800.0
2008-06-09 13:00:00,10.67,10.68,10.65,10.65,43100.0,9.0366,9.0451,9.0197,9.0197,43100.0
2008-06-09 13:05:00,10.65,10.66,10.57,10.59,119500.0,9.0197,9.0281,8.9519,8.9688,119500.0
2008-06-09 13:10:00,10.58,10.6,10.57,10.57,34700.0,8.9604,8.9773,8.9519,8.9519,34700.0
2008-06-09 13:15:00,10.56,10.56,10.5,10.51,113800.0,8.9434,8.9434,8.8926,8.9011,113800.0
2008-06-09 13:20:00,10.5,10.52,10.46,10.48,75800.0,8.8926,8.9096,8.8587,8.8757,75800.0
2008-06-09 13:25:00,10.48,10.49,10.47,10.48,97700.0,8.8757,8.8841,8.8672,8.8757,97700.0
2008-06-09 13:30:00,10.48,10.5,10.47,10.49,50900.0,8.8757,8.8926,8.8672,8.8841,50900.0
2008-06-09 13:35:00,10.49,10.5,10.48,10.49,82500.0,8.8841,8.8926,8.8757,8.8841,82500.0
2008-06-09 13:40:00,10.49,10.5,10.46,10.46,72300.0,8.8841,8.8926,8.8587,8.8587,72300.0
2008-06-09 13:45:00,10.47,10.47,10.45,10.45,74800.0,8.8672,8.8672,8.8503,8.8503,74800.0
2008-06-09 13:50:00,10.45,10.45,10.38,10.39,108500.0,8.8503,8.8503,8.791,8.7995,108500.0
2008-06-09 13:55:00,10.4,10.4,10.36,10.36,73200.0,8.8079,8.8079,8.7741,8.7741,73200.0
2008-06-09 14:00:00,10.36,10.37,10.3,10.34,212200.0,8.7741,8.7825,8.7232,8.7571,212200.0
2008-06-09 14:05:00,10.35,10.35,10.31,10.32,270900.0,8.7656,8.7656,8.7317,8.7402,270900.0
2008-06-09 14:10:00,10.33,10.33,10.28,10.3,107800.0,8.7486,8.7486,8.7063,8.7232,107800.0
2008-06-09 14:15:00,10.3,10.31,10.28,10.29,102700.0,8.7232,8.7317,8.7063,8.7148,102700.0
2008-06-09 14:20:00,10.29,10.3,10.27,10.29,72400.0,8.7148,8.7232,8.6978,8.7148,72400.0
2008-06-09 14:25:00,10.3,10.31,10.29,10.3,284600.0,8.7232,8.7317,8.7148,8.7232,284600.0
2008-06-09 14:30:00,10.3,10.4,10.29,10.39,216400.0,8.7232,8.8079,8.7148,8.7995,216400.0
2008-06-09 14:35:00,10.39,10.45,10.39,10.41,176200.0,8.7995,8.8503,8.7995,8.8164,176200.0
2008-06-09 14:40:00,10.41,10.42,10.36,10.39,110500.0,8.8164,8.8249,8.7741,8.7995,110500.0
2008-06-09 14:45:00,10.4,10.47,10.39,10.46,94300.0,8.8079,8.8672,8.7995,8.8587,94300.0
2008-06-09 14:50:00,10.46,10.53,10.43,10.53,134500.0,8.8587,8.918,8.8333,8.918,134500.0
2008-06-09 14:55:00,10.52,10.54,10.5,10.5,158100.0,8.9096,8.9265,8.8926,8.8926,158100.0
2008-06-09 15:00:00,10.51,10.52,10.48,10.49,124000.0,8.9011,8.9096,8.8757,8.8841,124000.0
2008-06-09 15:05:00,10.49,10.49,10.46,10.48,132600.0,8.8841,8.8841,8.8587,8.8757,132600.0
2008-06-09 15:10:00,10.48,10.54,10.47,10.54,142800.0,8.8757,8.9265,8.8672,8.9265,142800.0
2008-06-09 15:15:00,10.55,10.55,10.5,10.53,120300.0,8.935,8.935,8.8926,8.918,120300.0
2008-06-09 15:20:00,10.53,10.59,10.53,10.53,155200.0,8.918,8.9688,8.918,8.918,155200.0
2008-06-09 15:25:00,10.53,10.58,10.51,10.57,182900.0,8.918,8.9604,8.9011,8.9519,182900.0
2008-06-09 15:30:00,10.57,10.75,10.56,10.69,606000.0,8.9519,9.1043,8.9434,9.0535,606000.0
2008-06-09 15:35:00,10.69,10.7,10.6,10.61,210900.0,9.0535,9.062,8.9773,8.9858,210900.0
2008-06-09 15:40:00,10.6,10.69,10.6,10.69,196900.0,8.9773,9.0535,8.9773,9.0535,196900.0
2008-06-09 15:45:00,10.68,10.69,10.67,10.67,170400.0,9.0451,9.0535,9.0366,9.0366,170400.0
2008-06-09 15:50:00,10.68,10.7,10.66,10.68,437900.0,9.0451,9.062,9.0281,9.0451,437900.0
2008-06-09 15:55:00,10.67,10.72,10.61,10.62,671300.0,9.0366,9.0789,8.9858,8.9942,671300.0
2008-06-10 09:30:00,10.47,10.47,10.25,10.29,208800.0,8.8672,8.8672,8.6809,8.7148,208800.0
2008-06-10 09:35:00,10.28,10.4,10.28,10.3,182600.0,8.7063,8.8079,8.7063,8.7232,182600.0
2008-06-10 09:40:00,10.31,10.36,10.28,10.31,191800.0,8.7317,8.7741,8.7063,8.7317,191800.0
2008-06-10 09:45:00,10.32,10.63,10.29,10.56,255400.0,8.7402,9.0027,8.7148,8.9434,255400.0
2008-06-10 09:50:00,10.58,10.59,10.48,10.48,143700.0,8.9604,8.9688,8.8757,8.8757,143700.0
2008-06-10 09:55:00,10.48,10.49,10.44,10.47,80600.0,8.8757,8.8841,8.8418,8.8672,80600.0
2008-06-10 10:00:00,10.47,10.51,10.43,10.45,80700.0,8.8672,8.9011,8.8333,8.8503,80700.0
2008-06-10 10:05:00,10.46,10.58,10.44,10.56,122700.0,8.8587,8.9604,8.8418,8.9434,122700.0
2008-06-10 10:10:00,10.55,10.63,10.53,10.61,187700.0,8.935,9.0027,8.918,8.9858,187700.0
2008-06-10 10:15:00,10.61,10.66,10.45,10.66,192300.0,8.9858,9.0281,8.8503,9.0281,192300.0
2008-06-10 10:20:00,10.65,10.65,10.51,10.55,112900.0,9.0197,9.0197,8.9011,8.935,112900.0
2008-06-10 10:25:00,10.55,10.57,10.51,10.55,84200.0,8.935,8.9519,8.9011,8.935,84200.0
2008-06-10 10:30:00,10.55,10.57,10.52,10.52,67500.0,8.935,8.9519,8.9096,8.9096,67500.0
2008-06-10 10:35:00,10.51,10.57,10.49,10.56,106500.0,8.9011,8.9519,8.8841,8.9434,106500.0
2008-06-10 10:40:00,10.56,10.57,10.5,10.57,193300.0,8.9434,8.9519,8.8926,8.9519,193300.0
2008-06-10 10:45:00,10.56,10.6,10.55,10.59,106400.0,8.9434,8.9773,8.935,8.9688,106400.0
2008-06-10 10:50:00,10.6,10.62,10.56,10.58,110200.0,8.9773,8.9942,8.9434,8.9604,110200.0
2008-06-10 10:55:00,10.57,10.66,10.55,10.6,130800.0,8.9519,9.0281,8.935,8.9773,130800.0
2008-06-10 11:00:00,10.59,10.65,10.58,10.6,106400.0,8.9688,9.0197,8.9604,8.9773,106400.0
2008-06-10 11:05:00,10.59,10.62,10.56,10.62,124000.0,8.9688,8.9942,8.9434,8.9942,124000.0
2008-06-10 11:10:00,10.62,10.63,10.59,10.61,83200.0,8.9942,9.0027,8.9688,8.9858,83200.0
2008-06-10 11:15:00,10.61,10.65,10.6,10.64,103200.0,8.9858,9.0197,8.9773,9.0112,103200.0
2008-06-10 11:20:00,10.64,10.66,10.58,10.61,276200.0,9.0112,9.0281,8.9604,8.9858,276200.0
2008-06-10 11:25:00,10.61,10.65,10.6,10.62,77900.0,8.9858,9.0197,8.9773,8.9942,77900.0
2008-06-10 11:30:00,10.62,10.67,10.61,10.67,105600.0,8.9942,9.0366,8.9858,9.0366,105600.0
2008-06-10 11:35:00,10.67,10.68,10.64,10.64,71500.0,9.0366,9.0451,9.0112,9.0112,71500.0
2008-06-10 11:40:00,10.64,10.7,10.63,10.7,121800.0,9.0112,9.062,9.0027,9.062,121800.0
2008-06-10 11:45:00,10.7,10.73,10.68,10.7,155400.0,9.062,9.0874,9.0451,9.062,155400.0
2008-06-10 11:50:00,10.7,10.73,10.66,10.72,113500.0,9.062,9.0874,9.0281,9.0789,113500.0
2008-06-10 11:55:00,10.72,10.75,10.7,10.74,117600.0,9.0789,9.1043,9.062,9.0959,117600.0
2008-06-10 12:00:00,10.74,10.85,10.74,10.85,159600.0,9.0959,9.189,9.0959,9.189,159600.0
2008-06-10 12:05:00,10.85,10.94,10.85,10.92,173500.0,9.189,9.2653,9.189,9.2483,173500.0
2008-06-10 12:10:00,10.92,10.98,10.89,10.94,222200.0,9.2483,9.2991,9.2229,9.2653,222200.0
2008-06-10 12:15:00,10.94,10.98,10.93,10.97,175900.0,9.2653,9.2991,9.2568,9.2907,175900.0
2008-06-10 12:20:00,10.97,11.05,10.95,11.01,197700.0,9.2907,9.3584,9.2737,9.3245,197700.0
2008-06-10 12:25:00,11.02,11.02,10.87,10.89,118600.0,9.333,9.333,9.206,9.2229,118600.0
2008-06-10 12:30:00,10.89,10.91,10.84,10.91,183800.0,9.2229,9.2399,9.1806,9.2399,183800.0
2008-06-10 12:35:00,10.9,10.97,10.9,10.95,218100.0,9.2314,9.2907,9.2314,9.2737,218100.0
2008-06-10 12:40:00,10.94,11.0,10.94,10.98,139800.0,9.2653,9.3161,9.2653,9.2991,139800.0
2008-06-10 12:45:00,10.98,11.0,10.97,11.0,118700.0,9.2991,9.3161,9.2907,9.3161,118700.0
2008-06-10 12:50:00,11.0,11.04,10.99,11.01,123200.0,9.3161,9.35,9.3076,9.3245,123200.0
2008-06-10 12:55:00,11.01,11.05,10.97,11.01,487300.0,9.3245,9.3584,9.2907,9.3245,487300.0
2008-06-10 13:00:00,11.01,11.03,11.0,11.03,72400.0,9.3245,9.3415,9.3161,9.3415,72400.0
2008-06-10 13:05:00,11.03,11.05,11.02,11.04,69800.0,9.3415,9.3584,9.333,9.35,69800.0
2008-06-10 13:10:00,11.05,11.12,11.05,11.12,146400.0,9.3584,9.4177,9.3584,9.4177,146400.0
2008-06-10 13:15:00,11.12,11.2,11.09,11.2,136300.0,9.4177,9.4855,9.3923,9.4855,136300.0
2008-06-10 13:20:00,11.19,11.21,11.13,11.13,129600.0,9.477,9.4939,9.4262,9.4262,129600.0
2008-06-10 13:25:00,11.13,11.18,11.13,11.17,89600.0,9.4262,9.4685,9.4262,9.4601,89600.0
2008-06-10 13:30:00,11.18,11.18,11.1,11.12,60900.0,9.4685,9.4685,9.4008,9.4177,60900.0
2008-06-10 13:35:00,11.12,11.12,11.06,11.07,70800.0,9.4177,9.4177,9.3669,9.3754,70800.0
2008-06-10 13:40:00,11.07,11.12,11.06,11.12,48300.0,9.3754,9.4177,9.3669,9.4177,48300.0
2008-06-10 13:45:00,11.12,11.13,11.08,11.12,49700.0,9.4177,9.4262,9.3838,9.4177,49700.0
2008-06-10 13:50:00,11.12,11.13,11.09,11.09,74700.0,9.4177,9.4262,9.3923,9.3923,74700.0
2008-06-10 13:55:00,11.09,11.1,11.0,11.01,102300.0,9.3923,9.4008,9.3161,9.3245,102300.0
2008-06-10 14:00:00,11.01,11.04,10.94,10.95,129200.0,9.3245,9.35,9.2653,9.2737,129200.0
2008-06-10 14:05:00,10.95,10.98,10.84,10.85,208500.0,9.2737,9.2991,9.1806,9.189,208500.0
2008-06-10 14:10:00,10.85,10.95,10.83,10.95,140700.0,9.189,9.2737,9.1721,9.2737,140700.0
2008-06-10 14:15:00,10.95,10.97,10.91,10.91,92800.0,9.2737,9.2907,9.2399,9.2399,92800.0
2008-06-10 14:20:00,10.92,11.01,10.91,10.99,156900.0,9.2483,9.3245,9.2399,9.3076,156900.0
2008-06-10 14:25:00,10.99,11.04,10.94,11.04,97600.0,9.3076,9.35,9.2653,9.35,97600.0
2008-06-10 14:30:00,11.04,11.04,10.91,10.91,127400.0,9.35,9.35,9.2399,9.2399,127400.0
2008-06-10 14:35:00,10.91,10.93,10.89,10.9,54000.0,9.2399,9.2568,9.2229,9.2314,54000.0
2008-06-10 14:40:00,10.91,10.95,10.9,10.9,64900.0,9.2399,9.2737,9.2314,9.2314,64900.0
2008-06-10 14:45:00,10.9,10.95,10.89,10.94,39400.0,9.2314,9.2737,9.2229,9.2653,39400.0
2008-06-10 14:50:00,10.94,10.95,10.9,10.92,46600.0,9.2653,9.2737,9.2314,9.2483,46600.0
2008-06-10 14:55:00,10.91,10.98,10.9,10.95,89100.0,9.2399,9.2991,9.2314,9.2737,89100.0
2008-06-10 15:00:00,10.95,10.96,10.92,10.92,97200.0,9.2737,9.2822,9.2483,9.2483,97200.0
2008-06-10 15:05:00,10.92,10.94,10.9,10.91,51900.0,9.2483,9.2653,9.2314,9.2399,51900.0
2008-06-10 15:10:00,10.91,10.94,10.89,10.93,87400.0,9.2399,9.2653,9.2229,9.2568,87400.0
2008-06-10 15:15:00,10.94,10.94,10.86,10.87,107000.0,9.2653,9.2653,9.1975,9.206,107000.0
2008-06-10 15:20:00,10.87,10.96,10.87,10.96,84500.0,9.206,9.2822,9.206,9.2822,84500.0
2008-06-10 15:25:00,10.95,10.99,10.95,10.97,48900.0,9.2737,9.3076,9.2737,9.2907,48900.0
2008-06-10 15:30:00,10.98,10.98,10.89,10.89,109500.0,9.2991,9.2991,9.2229,9.2229,109500.0
2008-06-10 15:35:00,10.89,10.93,10.88,10.93,67600.0,9.2229,9.2568,9.2144,9.2568,67600.0
2008-06-10 15:40:00,10.93,10.94,10.9,10.94,166100.0,9.2568,9.2653,9.2314,9.2653,166100.0
2008-06-10 15:45:00,10.95,11.03,10.94,10.97,276200.0,9.2737,9.3415,9.2653,9.2907,276200.0
2008-06-10 15:50:00,10.97,11.02,10.96,11.02,159500.0,9.2907,9.333,9.2822,9.333,159500.0
2008-06-10 15:55:00,11.01,11.04,11.0,11.0,297500.0,9.3245,9.35,9.3161,9.3161,297500.0
2008-06-11 09:30:00,11.11,11.12,10.95,10.95,107600.0,9.4092,9.4177,9.2737,9.2737,107600.0
2008-06-11 09:35:00,10.96,10.96,10.8,10.89,118100.0,9.2822,9.2822,9.1467,9.2229,118100.0
2008-06-11 09:40:00,10.89,10.9,10.73,10.75,151400.0,9.2229,9.2314,9.0874,9.1043,151400.0
2008-06-11 09:45:00,10.76,10.76,10.65,10.7,129400.0,9.1128,9.1128,9.0197,9.062,129400.0
2008-06-11 09:50:00,10.68,10.74,10.63,10.63,128400.0,9.0451,9.0959,9.0027,9.0027,128400.0
2008-06-11 09:55:00,10.63,10.65,10.57,10.57,101700.0,9.0027,9.0197,8.9519,8.9519,101700.0
2008-06-11 10:00:00,10.57,10.65,10.57,10.64,152500.0,8.9519,9.0197,8.9519,9.0112,152500.0
2008-06-11 10:05:00,10.65,10.68,10.58,10.64,138300.0,9.0197,9.0451,8.9604,9.0112,138300.0
2008-06-11 10:10:00,10.64,10.64,10.56,10.58,173100.0,9.0112,9.0112,8.9434,8.9604,173100.0
2008-06-11 10:15:00,10.58,10.63,10.57,10.62,350700.0,8.9604,9.0027,8.9519,8.9942,350700.0
2008-06-11 10:20:00,10.62,10.62,10.57,10.6,128700.0,8.9942,8.9942,8.9519,8.9773,128700.0
2008-06-11 10:25:00,10.6,10.62,10.54,10.55,197100.0,8.9773,8.9942,8.9265,8.935,197100.0
2008-06-11 10:30:00,10.56,10.66,10.54,10.63,547200.0,8.9434,9.0281,8.9265,9.0027,547200.0
2008-06-11 10:35:00,10.63,10.66,10.52,10.58,228400.0,9.0027,9.0281,8.9096,8.9604,228400.0
2008-06-11 10:40:00,10.57,10.58,10.53,10.56,177300.0,8.9519,8.9604,8.918,8.9434,177300.0
2008-06-11 10:45:00,10.57,10.65,10.56,10.62,212400.0,8.9519,9.0197,8.9434,8.9942,212400.0
2008-06-11 10:50:00,10.61,10.64,10.57,10.64,74600.0,8.9858,9.0112,8.9519,9.0112,74600.0
2008-06-11 10:55:00,10.63,10.78,10.63,10.73,136000.0,9.0027,9.1298,9.0027,9.0874,136000.0
2008-06-11 11:00:00,10.72,10.73,10.65,10.65,61600.0,9.0789,9.0874,9.0197,9.0197,61600.0
2008-06-11 11:05:00,10.65,10.68,10.61,10.64,88400.0,9.0197,9.0451,8.9858,9.0112,88400.0
2008-06-11 11:10:00,10.64,10.68,10.64,10.67,65400.0,9.0112,9.0451,9.0112,9.0366,65400.0
2008-06-11 11:15:00,10.67,10.7,10.61,10.64,88400.0,9.0366,9.062,8.9858,9.0112,88400.0
2008-06-11 11:20:00,10.64,10.64,10.59,10.61,81200.0,9.0112,9.0112,8.9688,8.9858,81200.0
2008-06-11 11:25:00,10.6,10.61,10.51,10.52,164000.0,8.9773,8.9858,8.9011,8.9096,164000.0
2008-06-11 11:30:00,10.52,10.58,10.5,10.51,152800.0,8.9096,8.9604,8.8926,8.9011,152800.0
2008-06-11 11:35:00,10.51,10.6,10.51,10.59,159000.0,8.9011,8.9773,8.9011,8.9688,159000.0
2008-06-11 11:40:00,10.58,10.61,10.57,10.59,82900.0,8.9604,8.9858,8.9519,8.9688,82900.0
2008-06-11 11:45:00,10.6,10.61,10.57,10.59,115200.0,8.9773,8.9858,8.9519,8.9688,115200.0
2008-06-11 11:50:00,10.58,10.62,10.55,10.59,137200.0,8.9604,8.9942,8.935,8.9688,137200.0
2008-06-11 11:55:00,10.59,10.63,10.59,10.61,92700.0,8.9688,9.0027,8.9688,8.9858,92700.0
2008-06-11 12:00:00,10.6,10.63,10.58,10.6,53100.0,8.9773,9.0027,8.9604,8.9773,53100.0
2008-06-11 12:05:00,10.61,10.67,10.6,10.66,55600.0,8.9858,9.0366,8.9773,9.0281,55600.0
2008-06-11 12:10:00,10.66,10.66,10.59,10.6,85300.0,9.0281,9.0281,8.9688,8.9773,85300.0
2008-06-11 12:15:00,10.61,10.65,10.59,10.65,96300.0,8.9858,9.0197,8.9688,9.0197,96300.0
2008-06-11 12:20:00,10.64,10.68,10.63,10.67,112700.0,9.0112,9.0451,9.0027,9.0366,112700.0
2008-06-11 12:25:00,10.66,10.67,10.58,10.58,87500.0,9.0281,9.0366,8.9604,8.9604,87500.0
2008-06-11 12:30:00,10.59,10.61,10.55,10.61,147100.0,8.9688,8.9858,8.935,8.9858,147100.0
2008-06-11 12:35:00,10.61,10.62,10.55,10.57,123800.0,8.9858,8.9942,8.935,8.9519,123800.0
2008-06-11 12:40:00,10.58,10.59,10.5,10.5,132300.0,8.9604,8.9688,8.8926,8.8926,132300.0
2008-06-11 12:45:00,10.51,10.52,10.48,10.51,126400.0,8.9011,8.9096,8.8757,8.9011,126400.0
2008-06-11 12:50:00,10.52,10.53,10.48,10.49,45400.0,8.9096,8.918,8.8757,8.8841,45400.0
2008-06-11 12:55:00,10.48,10.53,10.48,10.52,60000.0,8.8757,8.918,8.8757,8.9096,60000.0
2008-06-11 13:00:00,10.51,10.55,10.48,10.53,63100.0,8.9011,8.935,8.8757,8.918,63100.0
2008-06-11 13:05:00,10.54,10.56,10.52,10.56,41400.0,8.9265,8.9434,8.9096,8.9434,41400.0
2008-06-11 13:10:00,10.55,10.56,10.51,10.54,57800.0,8.935,8.9434,8.9011,8.9265,57800.0
2008-06-11 13:15:00,10.55,10.55,10.52,10.52,19600.0,8.935,8.935,8.9096,8.9096,19600.0
2008-06-11 13:20:00,10.52,10.52,10.49,10.51,34100.0,8.9096,8.9096,8.8841,8.9011,34100.0
2008-06-11 13:25:00,10.5,10.52,10.5,10.51,30400.0,8.8926,8.9096,8.8926,8.9011,30400.0
2008-06-11 13:30:00,10.51,10.52,10.5,10.51,31000.0,8.9011,8.9096,8.8926,8.9011,31000.0
2008-06-11 13:35:00,10.51,10.53,10.48,10.51,74200.0,8.9011,8.918,8.8757,8.9011,74200.0
2008-06-11 13:40:00,10.5,10.53,10.49,10.51,39800.0,8.8926,8.918,8.8841,8.9011,39800.0
2008-06-11 13:45:00,10.52,10.55,10.49,10.49,49600.0,8.9096,8.935,8.8841,8.8841,49600.0
2008-06-11 13:50:00,10.5,10.5,10.45,10.47,56400.0,8.8926,8.8926,8.8503,8.8672,56400.0
2008-06-11 13:55:00,10.47,10.52,10.45,10.51,89900.0,8.8672,8.9096,8.8503,8.9011,89900.0
2008-06-11 14:00:00,10.52,10.54,10.47,10.51,154400.0,8.9096,8.9265,8.8672,8.9011,154400.0
2008-06-11 14:05:00,10.51,10.54,10.48,10.5,170900.0,8.9011,8.9265,8.8757,8.8926,170900.0
2008-06-11 14:10:00,10.5,10.5,10.45,10.46,75300.0,8.8926,8.8926,8.8503,8.8587,75300.0
2008-06-11 14:15:00,10.46,10.49,10.46,10.48,100100.0,8.8587,8.8841,8.8587,8.8757,100100.0
2008-06-11 14:20:00,10.48,10.51,10.46,10.49,118600.0,8.8757,8.9011,8.8587,8.8841,118600.0
2008-06-11 14:25:00,10.49,10.52,10.47,10.47,85000.0,8.8841,8.9096,8.8672,8.8672,85000.0
2008-06-11 14:30:00,10.48,10.5,10.42,10.42,78600.0,8.8757,8.8926,8.8249,8.8249,78600.0
2008-06-11 14:35:00,10.43,10.45,10.41,10.45,96100.0,8.8333,8.8503,8.8164,8.8503,96100.0
2008-06-11 14:40:00,10.44,10.49,10.44,10.48,139300.0,8.8418,8.8841,8.8418,8.8757,139300.0
2008-06-11 14:45:00,10.48,10.5,10.47,10.48,65100.0,8.8757,8.8926,8.8672,8.8757,65100.0
2008-06-11 14:50:00,10.48,10.49,10.46,10.48,69800.0,8.8757,8.8841,8.8587,8.8757,69800.0
2008-06-11 14:55:00,10.47,10.48,10.42,10.42,50100.0,8.8672,8.8757,8.8249,8.8249,50100.0
2008-06-11 15:00:00,10.42,10.45,10.41,10.42,102700.0,8.8249,8.8503,8.8164,8.8249,102700.0
2008-06-11 15:05:00,10.41,10.42,10.36,10.36,51000.0,8.8164,8.8249,8.7741,8.7741,51000.0
2008-06-11 15:10:00,10.36,10.37,10.34,10.36,101800.0,8.7741,8.7825,8.7571,8.7741,101800.0
2008-06-11 15:15:00,10.35,10.35,10.33,10.35,119400.0,8.7656,8.7656,8.7486,8.7656,119400.0
2008-06-11 15:20:00,10.34,10.35,10.23,10.24,279700.0,8.7571,8.7656,8.664,8.6724,279700.0
2008-06-11 15:25:00,10.25,10.31,10.23,10.29,218700.0,8.6809,8.7317,8.664,8.7148,218700.0
2008-06-11 15:30:00,10.3,10.31,10.24,10.25,150100.0,8.7232,8.7317,8.6724,8.6809,150100.0
2008-06-11 15:35:00,10.25,10.26,10.18,10.18,241700.0,8.6809,8.6894,8.6216,8.6216,241700.0
2008-06-11 15:40:00,10.18,10.18,10.13,10.16,202200.0,8.6216,8.6216,8.5793,8.6047,202200.0
2008-06-11 15:45:00,10.15,10.16,10.15,10.15,119600.0,8.5962,8.6047,8.5962,8.5962,119600.0
2008-06-11 15:50:00,10.15,10.16,10.13,10.15,209400.0,8.5962,8.6047,8.5793,8.5962,209400.0
2008-06-11 15:55:00,10.15,10.19,10.13,10.19,375100.0,8.5962,8.6301,8.5793,8.6301,375100.0
2008-06-12 09:30:00,10.23,10.52,10.21,10.42,127500.0,8.664,8.9096,8.647,8.8249,127500.0
2008-06-12 09:35:00,10.41,10.44,10.3,10.39,139700.0,8.8164,8.8418,8.7232,8.7995,139700.0
2008-06-12 09:40:00,10.38,10.51,10.37,10.48,100200.0,8.791,8.9011,8.7825,8.8757,100200.0
2008-06-12 09:45:00,10.48,10.63,10.48,10.56,186800.0,8.8757,9.0027,8.8757,8.9434,186800.0
2008-06-12 09:50:00,10.55,10.57,10.5,10.54,69100.0,8.935,8.9519,8.8926,8.9265,69100.0
2008-06-12 09:55:00,10.54,10.54,10.47,10.5,70900.0,8.9265,8.9265,8.8672,8.8926,70900.0
2008-06-12 10:00:00,10.5,10.55,10.46,10.55,103400.0,8.8926,8.935,8.8587,8.935,103400.0
2008-06-12 10:05:00,10.55,10.6,10.5,10.53,76400.0,8.935,8.9773,8.8926,8.918,76400.0
2008-06-12 10:10:00,10.53,10.56,10.5,10.54,28900.0,8.918,8.9434,8.8926,8.9265,28900.0
2008-06-12 10:15:00,10.54,10.54,10.46,10.46,49300.0,8.9265,8.9265,8.8587,8.8587,49300.0
2008-06-12 10:20:00,10.46,10.48,10.43,10.47,58200.0,8.8587,8.8757,8.8333,8.8672,58200.0
2008-06-12 10:25:00,10.46,10.46,10.4,10.44,52100.0,8.8587,8.8587,8.8079,8.8418,52100.0
2008-06-12 10:30:00,10.45,10.48,10.44,10.48,29500.0,8.8503,8.8757,8.8418,8.8757,29500.0
2008-06-12 10:35:00,10.49,10.49,10.45,10.45,65800.0,8.8841,8.8841,8.8503,8.8503,65800.0
2008-06-12 10:40:00,10.46,10.46,10.38,10.39,50900.0,8.8587,8.8587,8.791,8.7995,50900.0
2008-06-12 10:45:00,10.39,10.39,10.34,10.35,48000.0,8.7995,8.7995,8.7571,8.7656,48000.0
2008-06-12 10:50:00,10.36,10.41,10.35,10.41,42000.0,8.7741,8.8164,8.7656,8.8164,42000.0
2008-06-12 10:55:00,10.4,10.47,10.4,10.47,78700.0,8.8079,8.8672,8.8079,8.8672,78700.0
2008-06-12 11:00:00,10.46,10.56,10.46,10.55,76400.0,8.8587,8.9434,8.8587,8.935,76400.0
2008-06-12 11:05:00,10.55,10.62,10.55,10.6,257500.0,8.935,8.9942,8.935,8.9773,257500.0
2008-06-12 11:10:00,10.6,10.63,10.59,10.62,88800.0,8.9773,9.0027,8.9688,8.9942,88800.0
2008-06-12 11:15:00,10.62,10.67,10.61,10.61,173200.0,8.9942,9.0366,8.9858,8.9858,173200.0
2008-06-12 11:20:00,10.62,10.67,10.61,10.64,137500.0,8.9942,9.0366,8.9858,9.0112,137500.0
2008-06-12 11:25:00,10.64,10.67,10.6,10.61,59200.0,9.0112,9.0366,8.9773,8.9858,59200.0
2008-06-12 11:30:00,10.61,10.67,10.61,10.66,47500.0,8.9858,9.0366,8.9858,9.0281,47500.0
2008-06-12 11:35:00,10.67,10.74,10.66,10.73,100700.0,9.0366,9.0959,9.0281,9.0874,100700.0
2008-06-12 11:40:00,10.73,10.77,10.73,10.74,138200.0,9.0874,9.1213,9.0874,9.0959,138200.0
2008-06-12 11:45:00,10.73,10.75,10.7,10.72,98100.0,9.0874,9.1043,9.062,9.0789,98100.0
2008-06-12 11:50:00,10.73,10.73,10.68,10.68,55900.0,9.0874,9.0874,9.0451,9.0451,55900.0
2008-06-12 11:55:00,10.68,10.68,10.66,10.66,43900.0,9.0451,9.0451,9.0281,9.0281,43900.0
2008-06-12 12:00:00,10.66,10.7,10.65,10.65,52700.0,9.0281,9.062,9.0197,9.0197,52700.0
2008-06-12 12:05:00,10.65,10.72,10.65,10.72,46900.0,9.0197,9.0789,9.0197,9.0789,46900.0
2008-06-12 12:10:00,10.71,10.72,10.66,10.69,36300.0,9.0705,9.0789,9.0281,9.0535,36300.0
2008-06-12 12:15:00,10.69,10.74,10.69,10.72,64200.0,9.0535,9.0959,9.0535,9.0789,64200.0
2008-06-12 12:20:00,10.71,10.72,10.69,10.7,54100.0,9.0705,9.0789,9.0535,9.062,54100.0
2008-06-12 12:25:00,10.71,10.73,10.69,10.69,71400.0,9.0705,9.0874,9.0535,9.0535,71400.0
2008-06-12 12:30:00,10.69,10.71,10.63,10.65,57800.0,9.0535,9.0705,9.0027,9.0197,57800.0
2008-06-12 12:35:00,10.66,10.68,10.65,10.68,26700.0,9.0281,9.0451,9.0197,9.0451,26700.0
2008-06-12 12:40:00,10.68,10.72,10.67,10.7,53400.0,9.0451,9.0789,9.0366,9.062,53400.0
2008-06-12 12:45:00,10.7,10.71,10.66,10.71,201500.0,9.062,9.0705,9.0281,9.0705,201500.0
2008-06-12 12:50:00,10.71,10.74,10.68,10.73,186800.0,9.0705,9.0959,9.0451,9.0874,186800.0
2008-06-12 12:55:00,10.73,10.74,10.69,10.69,152400.0,9.0874,9.0959,9.0535,9.0535,152400.0
2008-06-12 13:00:00,10.69,10.72,10.67,10.68,56900.0,9.0535,9.0789,9.0366,9.0451,56900.0
2008-06-12 13:05:00,10.68,10.68,10.61,10.62,55400.0,9.0451,9.0451,8.9858,8.9942,55400.0
2008-06-12 13:10:00,10.62,10.63,10.6,10.62,36200.0,8.9942,9.0027,8.9773,8.9942,36200.0
2008-06-12 13:15:00,10.62,10.64,10.6,10.6,35700.0,8.9942,9.0112,8.9773,8.9773,35700.0
2008-06-12 13:20:00,10.6,10.68,10.6,10.67,85100.0,8.9773,9.0451,8.9773,9.0366,85100.0
2008-06-12 13:25:00,10.68,10.7,10.66,10.67,148800.0,9.0451,9.062,9.0281,9.0366,148800.0
2008-06-12 13:30:00,10.68,10.71,10.68,10.7,169900.0,9.0451,9.0705,9.0451,9.062,169900.0
2008-06-12 13:35:00,10.69,10.71,10.67,10.69,68800.0,9.0535,9.0705,9.0366,9.0535,68800.0
2008-06-12 13:40:00,10.7,10.7,10.63,10.66,90800.0,9.062,9.062,9.0027,9.0281,90800.0
2008-06-12 13:45:00,10.66,10.66,10.58,10.6,78800.0,9.0281,9.0281,8.9604,8.9773,78800.0
2008-06-12 13:50:00,10.6,10.62,10.55,10.58,58900.0,8.9773,8.9942,8.935,8.9604,58900.0
2008-06-12 13:55:00,10.58,10.61,10.57,10.61,52500.0,8.9604,8.9858,8.9519,8.9858,52500.0
2008-06-12 14:00:00,10.6,10.61,10.57,10.57,46000.0,8.9773,8.9858,8.9519,8.9519,46000.0
2008-06-12 14:05:00,10.57,10.61,10.55,10.59,167100.0,8.9519,8.9858,8.935,8.9688,167100.0
2008-06-12 14:10:00,10.6,10.61,10.55,10.56,64700.0,8.9773,8.9858,8.935,8.9434,64700.0
2008-06-12 14:15:00,10.57,10.6,10.55,10.58,126400.0,8.9519,8.9773,8.935,8.9604,126400.0
2008-06-12 14:20:00,10.57,10.61,10.57,10.6,36400.0,8.9519,8.9858,8.9519,8.9773,36400.0
2008-06-12 14:25:00,10.6,10.62,10.58,10.59,131000.0,8.9773,8.9942,8.9604,8.9688,131000.0
2008-06-12 14:30:00,10.59,10.61,10.56,10.57,104500.0,8.9688,8.9858,8.9434,8.9519,104500.0
2008-06-12 14:35:00,10.58,10.58,10.49,10.53,109100.0,8.9604,8.9604,8.8841,8.918,109100.0
2008-06-12 14:40:00,10.52,10.55,10.51,10.53,55600.0,8.9096,8.935,8.9011,8.918,55600.0
2008-06-12 14:45:00,10.53,10.55,10.5,10.5,100000.0,8.918,8.935,8.8926,8.8926,100000.0
2008-06-12 14:50:00,10.5,10.53,10.5,10.53,60400.0,8.8926,8.918,8.8926,8.918,60400.0
2008-06-12 14:55:00,10.53,10.55,10.51,10.55,100600.0,8.918,8.935,8.9011,8.935,100600.0
2008-06-12 15:00:00,10.54,10.55,10.51,10.53,133600.0,8.9265,8.935,8.9011,8.918,133600.0
2008-06-12 15:05:00,10.52,10.53,10.47,10.52,137500.0,8.9096,8.918,8.8672,8.9096,137500.0
2008-06-12 15:10:00,10.52,10.53,10.49,10.51,62200.0,8.9096,8.918,8.8841,8.9011,62200.0
2008-06-12 15:15:00,10.52,10.52,10.47,10.48,81700.0,8.9096,8.9096,8.8672,8.8757,81700.0
2008-06-12 15:20:00,10.48,10.52,10.48,10.48,117300.0,8.8757,8.9096,8.8757,8.8757,117300.0
2008-06-12 15:25:00,10.48,10.48,10.42,10.42,102100.0,8.8757,8.8757,8.8249,8.8249,102100.0
2008-06-12 15:30:00,10.42,10.54,10.42,10.54,222100.0,8.8249,8.9265,8.8249,8.9265,222100.0
2008-06-12 15:35:00,10.53,10.54,10.44,10.46,127900.0,8.918,8.9265,8.8418,8.8587,127900.0
2008-06-12 15:40:00,10.46,10.54,10.45,10.54,161300.0,8.8587,8.9265,8.8503,8.9265,161300.0
2008-06-12 15:45:00,10.53,10.61,10.53,10.6,188800.0,8.918,8.9858,8.918,8.9773,188800.0
2008-06-12 15:50:00,10.59,10.64,10.58,10.6,256100.0,8.9688,9.0112,8.9604,8.9773,256100.0
2008-06-12 15:55:00,10.59,10.6,10.53,10.54,149900.0,8.9688,8.9773,8.918,8.9265,149900.0
2008-06-13 09:30:00,10.61,10.82,10.6,10.76,95100.0,8.9858,9.1636,8.9773,9.1128,95100.0
2008-06-13 09:35:00,10.76,10.83,10.72,10.83,54800.0,9.1128,9.1721,9.0789,9.1721,54800.0
2008-06-13 09:40:00,10.83,10.84,10.71,10.74,81100.0,9.1721,9.1806,9.0705,9.0959,81100.0
2008-06-13 09:45:00,10.72,10.72,10.57,10.64,77200.0,9.0789,9.0789,8.9519,9.0112,77200.0
2008-06-13 09:50:00,10.64,10.75,10.6,10.71,64300.0,9.0112,9.1043,8.9773,9.0705,64300.0
2008-06-13 09:55:00,10.7,10.86,10.68,10.85,174200.0,9.062,9.1975,9.0451,9.189,174200.0
2008-06-13 10:00:00,10.84,10.95,10.81,10.95,130900.0,9.1806,9.2737,9.1552,9.2737,130900.0
2008-06-13 10:05:00,10.95,10.97,10.85,10.85,125000.0,9.2737,9.2907,9.189,9.189,125000.0
2008-06-13 10:10:00,10.85,10.89,10.78,10.87,172600.0,9.189,9.2229,9.1298,9.206,172600.0
2008-06-13 10:15:00,10.87,10.89,10.8,10.87,61100.0,9.206,9.2229,9.1467,9.206,61100.0
2008-06-13 10:20:00,10.86,10.88,10.77,10.79,89500.0,9.1975,9.2144,9.1213,9.1382,89500.0
2008-06-13 10:25:00,10.8,10.85,10.79,10.81,39100.0,9.1467,9.189,9.1382,9.1552,39100.0
2008-06-13 10:30:00,10.81,10.85,10.79,10.81,52600.0,9.1552,9.189,9.1382,9.1552,52600.0
2008-06-13 10:35:00,10.81,10.81,10.7,10.7,142300.0,9.1552,9.1552,9.062,9.062,142300.0
2008-06-13 10:40:00,10.69,10.71,10.66,10.66,88900.0,9.0535,9.0705,9.0281,9.0281,88900.0
2008-06-13 10:45:00,10.67,10.72,10.64,10.72,81200.0,9.0366,9.0789,9.0112,9.0789,81200.0
2008-06-13 10:50:00,10.72,10.76,10.7,10.74,33700.0,9.0789,9.1128,9.062,9.0959,33700.0
2008-06-13 10:55:00,10.73,10.73,10.65,10.67,255300.0,9.0874,9.0874,9.0197,9.0366,255300.0
2008-06-13 11:00:00,10.67,10.69,10.62,10.68,160000.0,9.0366,9.0535,8.9942,9.0451,160000.0
2008-06-13 11:05:00,10.68,10.7,10.64,10.65,84200.0,9.0451,9.062,9.0112,9.0197,84200.0
2008-06-13 11:10:00,10.65,10.69,10.64,10.68,36200.0,9.0197,9.0535,9.0112,9.0451,36200.0
2008-06-13 11:15:00,10.69,10.69,10.64,10.66,55900.0,9.0535,9.0535,9.0112,9.0281,55900.0
2008-06-13 11:20:00,10.65,10.67,10.62,10.67,43500.0,9.0197,9.0366,8.9942,9.0366,43500.0
2008-06-13 11:25:00,10.66,10.67,10.64,10.66,57800.0,9.0281,9.0366,9.0112,9.0281,57800.0
2008-06-13 11:30:00,10.67,10.72,10.66,10.71,42700.0,9.0366,9.0789,9.0281,9.0705,42700.0
2008-06-13 11:35:00,10.7,10.72,10.7,10.71,18800.0,9.062,9.0789,9.062,9.0705,18800.0
2008-06-13 11:40:00,10.72,10.74,10.7,10.72,28500.0,9.0789,9.0959,9.062,9.0789,28500.0
2008-06-13 11:45:00,10.73,10.74,10.69,10.71,55500.0,9.0874,9.0959,9.0535,9.0705,55500.0
2008-06-13 11:50:00,10.71,10.76,10.71,10.76,63900.0,9.0705,9.1128,9.0705,9.1128,63900.0
2008-06-13 11:55:00,10.76,10.77,10.7,10.7,30500.0,9.1128,9.1213,9.062,9.062,30500.0
2008-06-13 12:00:00,10.71,10.74,10.7,10.71,30600.0,9.0705,9.0959,9.062,9.0705,30600.0
2008-06-13 12:05:00,10.72,10.73,10.7,10.72,27000.0,9.0789,9.0874,9.062,9.0789,27000.0
2008-06-13 12:10:00,10.72,10.72,10.67,10.67,98600.0,9.0789,9.0789,9.0366,9.0366,98600.0
2008-06-13 12:15:00,10.67,10.68,10.66,10.68,24400.0,9.0366,9.0451,9.0281,9.0451,24400.0
2008-06-13 12:20:00,10.68,10.68,10.65,10.66,23300.0,9.0451,9.0451,9.0197,9.0281,23300.0
2008-06-13 12:25:00,10.65,10.66,10.64,10.65,22000.0,9.0197,9.0281,9.0112,9.0197,22000.0
2008-06-13 12:30:00,10.66,10.66,10.65,10.66,40800.0,9.0281,9.0281,9.0197,9.0281,40800.0
2008-06-13 12:35:00,10.66,10.66,10.63,10.63,18400.0,9.0281,9.0281,9.0027,9.0027,18400.0
2008-06-13 12:40:00,10.62,10.65,10.61,10.65,58400.0,8.9942,9.0197,8.9858,9.0197,58400.0
2008-06-13 12:45:00,10.65,10.65,10.64,10.64,16500.0,9.0197,9.0197,9.0112,9.0112,16500.0
2008-06-13 12:50:00,10.65,10.66,10.65,10.65,23800.0,9.0197,9.0281,9.0197,9.0197,23800.0
2008-06-13 12:55:00,10.65,10.67,10.65,10.66,21100.0,9.0197,9.0366,9.0197,9.0281,21100.0
2008-06-13 13:00:00,10.67,10.67,10.63,10.64,22200.0,9.0366,9.0366,9.0027,9.0112,22200.0
2008-06-13 13:05:00,10.64,10.65,10.61,10.61,26300.0,9.0112,9.0197,8.9858,8.9858,26300.0
2008-06-13 13:10:00,10.61,10.66,10.61,10.66,41100.0,8.9858,9.0281,8.9858,9.0281,41100.0
2008-06-13 13:15:00,10.66,10.7,10.66,10.69,29900.0,9.0281,9.062,9.0281,9.0535,29900.0
2008-06-13 13:20:00,10.69,10.72,10.67,10.71,34100.0,9.0535,9.0789,9.0366,9.0705,34100.0
2008-06-13 13:25:00,10.71,10.73,10.68,10.68,20800.0,9.0705,9.0874,9.0451,9.0451,20800.0
2008-06-13 13:30:00,10.68,10.71,10.68,10.7,24500.0,9.0451,9.0705,9.0451,9.062,24500.0
2008-06-13 13:35:00,10.7,10.72,10.6,10.6,63300.0,9.062,9.0789,8.9773,8.9773,63300.0
2008-06-13 13:40:00,10.6,10.63,10.58,10.6,55500.0,8.9773,9.0027,8.9604,8.9773,55500.0
2008-06-13 13:45:00,10.6,10.62,10.55,10.62,59900.0,8.9773,8.9942,8.935,8.9942,59900.0
2008-06-13 13:50:00,10.62,10.65,10.6,10.64,41200.0,8.9942,9.0197,8.9773,9.0112,41200.0
2008-06-13 13:55:00,10.64,10.67,10.64,10.66,20600.0,9.0112,9.0366,9.0112,9.0281,20600.0
2008-06-13 14:00:00,10.66,10.71,10.64,10.7,49500.0,9.0281,9.0705,9.0112,9.062,49500.0
2008-06-13 14:05:00,10.7,10.72,10.69,10.72,20700.0,9.062,9.0789,9.0535,9.0789,20700.0
2008-06-13 14:10:00,10.72,10.75,10.71,10.73,40100.0,9.0789,9.1043,9.0705,9.0874,40100.0
2008-06-13 14:15:00,10.73,10.79,10.72,10.79,33600.0,9.0874,9.1382,9.0789,9.1382,33600.0
2008-06-13 14:20:00,10.78,10.8,10.76,10.79,73300.0,9.1298,9.1467,9.1128,9.1382,73300.0
2008-06-13 14:25:00,10.79,10.8,10.77,10.77,39900.0,9.1382,9.1467,9.1213,9.1213,39900.0
2008-06-13 14:30:00,10.77,10.81,10.77,10.8,59100.0,9.1213,9.1552,9.1213,9.1467,59100.0
2008-06-13 14:35:00,10.8,10.8,10.78,10.79,15100.0,9.1467,9.1467,9.1298,9.1382,15100.0
2008-06-13 14:40:00,10.79,10.83,10.78,10.82,60000.0,9.1382,9.1721,9.1298,9.1636,60000.0
2008-06-13 14:45:00,10.83,10.83,10.77,10.81,131700.0,9.1721,9.1721,9.1213,9.1552,131700.0
2008-06-13 14:50:00,10.79,10.8,10.77,10.78,58300.0,9.1382,9.1467,9.1213,9.1298,58300.0
2008-06-13 14:55:00,10.79,10.79,10.77,10.78,36200.0,9.1382,9.1382,9.1213,9.1298,36200.0
2008-06-13 15:00:00,10.77,10.79,10.77,10.78,37700.0,9.1213,9.1382,9.1213,9.1298,37700.0
2008-06-13 15:05:00,10.79,10.79,10.77,10.78,74300.0,9.1382,9.1382,9.1213,9.1298,74300.0
2008-06-13 15:10:00,10.78,10.8,10.77,10.8,51300.0,9.1298,9.1467,9.1213,9.1467,51300.0
2008-06-13 15:15:00,10.79,10.8,10.73,10.74,100200.0,9.1382,9.1467,9.0874,9.0959,100200.0
2008-06-13 15:20:00,10.73,10.75,10.72,10.74,116100.0,9.0874,9.1043,9.0789,9.0959,116100.0
2008-06-13 15:25:00,10.73,10.74,10.68,10.7,91600.0,9.0874,9.0959,9.0451,9.062,91600.0
2008-06-13 15:30:00,10.71,10.72,10.66,10.67,142000.0,9.0705,9.0789,9.0281,9.0366,142000.0
2008-06-13 15:35:00,10.67,10.71,10.67,10.7,139300.0,9.0366,9.0705,9.0366,9.062,139300.0
2008-06-13 15:40:00,10.7,10.72,10.67,10.69,170600.0,9.062,9.0789,9.0366,9.0535,170600.0
2008-06-13 15:45:00,10.68,10.72,10.66,10.69,208300.0,9.0451,9.0789,9.0281,9.0535,208300.0
2008-06-13 15:50:00,10.69,10.79,10.68,10.77,112700.0,9.0535,9.1382,9.0451,9.1213,112700.0
2008-06-13 15:55:00,10.77,10.77,10.71,10.76,223500.0,9.1213,9.1213,9.0705,9.1128,223500.0
2008-06-16 09:30:00,10.6,10.74,10.6,10.7,43500.0,8.9773,9.0959,8.9773,9.062,43500.0
2008-06-16 09:35:00,10.7,10.85,10.57,10.85,86500.0,9.062,9.189,8.9519,9.189,86500.0
2008-06-16 09:40:00,10.85,10.88,10.71,10.78,141400.0,9.189,9.2144,9.0705,9.1298,141400.0
2008-06-16 09:45:00,10.79,10.81,10.63,10.66,126800.0,9.1382,9.1552,9.0027,9.0281,126800.0
2008-06-16 09:50:00,10.66,10.76,10.65,10.74,94500.0,9.0281,9.1128,9.0197,9.0959,94500.0
2008-06-16 09:55:00,10.75,10.75,10.6,10.65,172100.0,9.1043,9.1043,8.9773,9.0197,172100.0
2008-06-16 10:00:00,10.65,10.68,10.58,10.64,160300.0,9.0197,9.0451,8.9604,9.0112,160300.0
2008-06-16 10:05:00,10.64,10.73,10.58,10.7,119400.0,9.0112,9.0874,8.9604,9.062,119400.0
2008-06-16 10:10:00,10.71,10.74,10.66,10.73,72300.0,9.0705,9.0959,9.0281,9.0874,72300.0
2008-06-16 10:15:00,10.74,10.81,10.72,10.8,67700.0,9.0959,9.1552,9.0789,9.1467,67700.0
2008-06-16 10:20:00,10.81,10.83,10.71,10.72,93800.0,9.1552,9.1721,9.0705,9.0789,93800.0
2008-06-16 10:25:00,10.72,10.77,10.72,10.77,46100.0,9.0789,9.1213,9.0789,9.1213,46100.0
2008-06-16 10:30:00,10.77,10.82,10.75,10.79,95500.0,9.1213,9.1636,9.1043,9.1382,95500.0
2008-06-16 10:35:00,10.8,10.83,10.76,10.76,197900.0,9.1467,9.1721,9.1128,9.1128,197900.0
2008-06-16 10:40:00,10.77,10.81,10.76,10.8,101300.0,9.1213,9.1552,9.1128,9.1467,101300.0
2008-06-16 10:45:00,10.8,10.8,10.73,10.79,165900.0,9.1467,9.1467,9.0874,9.1382,165900.0
2008-06-16 10:50:00,10.78,10.91,10.78,10.91,155700.0,9.1298,9.2399,9.1298,9.2399,155700.0
2008-06-16 10:55:00,10.9,10.97,10.9,10.96,114800.0,9.2314,9.2907,9.2314,9.2822,114800.0
2008-06-16 11:00:00,10.96,10.96,10.89,10.93,104300.0,9.2822,9.2822,9.2229,9.2568,104300.0
2008-06-16 11:05:00,10.93,10.99,10.92,10.98,94800.0,9.2568,9.3076,9.2483,9.2991,94800.0
2008-06-16 11:10:00,10.98,10.98,10.92,10.93,52800.0,9.2991,9.2991,9.2483,9.2568,52800.0
2008-06-16 11:15:00,10.92,10.99,10.92,10.95,117600.0,9.2483,9.3076,9.2483,9.2737,117600.0
2008-06-16 11:20:00,10.96,10.96,10.9,10.95,108700.0,9.2822,9.2822,9.2314,9.2737,108700.0
2008-06-16 11:25:00,10.94,10.97,10.92,10.94,59300.0,9.2653,9.2907,9.2483,9.2653,59300.0
2008-06-16 11:30:00,10.94,10.95,10.91,10.93,28900.0,9.2653,9.2737,9.2399,9.2568,28900.0
2008-06-16 11:35:00,10.92,10.94,10.83,10.84,123600.0,9.2483,9.2653,9.1721,9.1806,123600.0
2008-06-16 11:40:00,10.84,10.86,10.82,10.83,83000.0,9.1806,9.1975,9.1636,9.1721,83000.0
2008-06-16 11:45:00,10.83,10.83,10.82,10.83,21000.0,9.1721,9.1721,9.1636,9.1721,21000.0
2008-06-16 11:50:00,10.83,10.84,10.78,10.8,35500.0,9.1721,9.1806,9.1298,9.1467,35500.0
2008-06-16 11:55:00,10.8,10.82,10.79,10.81,32100.0,9.1467,9.1636,9.1382,9.1552,32100.0
2008-06-16 12:00:00,10.81,10.81,10.69,10.7,54800.0,9.1552,9.1552,9.0535,9.062,54800.0
2008-06-16 12:05:00,10.7,10.73,10.69,10.72,39100.0,9.062,9.0874,9.0535,9.0789,39100.0
2008-06-16 12:10:00,10.72,10.74,10.71,10.74,40900.0,9.0789,9.0959,9.0705,9.0959,40900.0
2008-06-16 12:15:00,10.73,10.75,10.7,10.73,51200.0,9.0874,9.1043,9.062,9.0874,51200.0
2008-06-16 12:20:00,10.74,10.74,10.67,10.67,216900.0,9.0959,9.0959,9.0366,9.0366,216900.0
2008-06-16 12:25:00,10.67,10.68,10.63,10.67,130200.0,9.0366,9.0451,9.0027,9.0366,130200.0
2008-06-16 12:30:00,10.67,10.71,10.66,10.71,37300.0,9.0366,9.0705,9.0281,9.0705,37300.0
2008-06-16 12:35:00,10.7,10.71,10.66,10.67,40400.0,9.062,9.0705,9.0281,9.0366,40400.0
2008-06-16 12:40:00,10.68,10.7,10.66,10.68,40700.0,9.0451,9.062,9.0281,9.0451,40700.0
2008-06-16 12:45:00,10.69,10.72,10.66,10.71,67900.0,9.0535,9.0789,9.0281,9.0705,67900.0
2008-06-16 12:50:00,10.72,10.76,10.71,10.74,128000.0,9.0789,9.1128,9.0705,9.0959,128000.0
2008-06-16 12:55:00,10.73,10.73,10.67,10.68,100800.0,9.0874,9.0874,9.0366,9.0451,100800.0
2008-06-16 13:00:00,10.68,10.69,10.65,10.67,84900.0,9.0451,9.0535,9.0197,9.0366,84900.0
2008-06-16 13:05:00,10.67,10.67,10.63,10.65,38200.0,9.0366,9.0366,9.0027,9.0197,38200.0
2008-06-16 13:10:00,10.65,10.7,10.61,10.68,155500.0,9.0197,9.062,8.9858,9.0451,155500.0
2008-06-16 13:15:00,10.67,10.68,10.55,10.63,154200.0,9.0366,9.0451,8.935,9.0027,154200.0
2008-06-16 13:20:00,10.63,10.67,10.61,10.64,75700.0,9.0027,9.0366,8.9858,9.0112,75700.0
2008-06-16 13:25:00,10.64,10.72,10.64,10.72,33000.0,9.0112,9.0789,9.0112,9.0789,33000.0
2008-06-16 13:30:00,10.72,10.74,10.69,10.74,86800.0,9.0789,9.0959,9.0535,9.0959,86800.0
2008-06-16 13:35:00,10.73,10.74,10.67,10.68,60700.0,9.0874,9.0959,9.0366,9.0451,60700.0
2008-06-16 13:40:00,10.69,10.73,10.68,10.68,71000.0,9.0535,9.0874,9.0451,9.0451,71000.0
2008-06-16 13:45:00,10.69,10.71,10.67,10.69,68100.0,9.0535,9.0705,9.0366,9.0535,68100.0
2008-06-16 13:50:00,10.69,10.71,10.69,10.7,60200.0,9.0535,9.0705,9.0535,9.062,60200.0
2008-06-16 13:55:00,10.7,10.71,10.68,10.71,45500.0,9.062,9.0705,9.0451,9.0705,45500.0
2008-06-16 14:00:00,10.7,10.72,10.67,10.69,107200.0,9.062,9.0789,9.0366,9.0535,107200.0
2008-06-16 14:05:00,10.69,10.71,10.65,10.7,92200.0,9.0535,9.0705,9.0197,9.062,92200.0
2008-06-16 14:10:00,10.7,10.71,10.68,10.68,65600.0,9.062,9.0705,9.0451,9.0451,65600.0
2008-06-16 14:15:00,10.69,10.72,10.67,10.72,54500.0,9.0535,9.0789,9.0366,9.0789,54500.0
2008-06-16 14:20:00,10.72,10.73,10.69,10.7,69300.0,9.0789,9.0874,9.0535,9.062,69300.0
2008-06-16 14:25:00,10.7,10.7,10.66,10.69,57500.0,9.062,9.062,9.0281,9.0535,57500.0
2008-06-16 14:30:00,10.68,10.73,10.68,10.71,50800.0,9.0451,9.0874,9.0451,9.0705,50800.0
2008-06-16 14:35:00,10.72,10.73,10.7,10.71,66000.0,9.0789,9.0874,9.062,9.0705,66000.0
2008-06-16 14:40:00,10.71,10.74,10.71,10.73,40200.0,9.0705,9.0959,9.0705,9.0874,40200.0
2008-06-16 14:45:00,10.73,10.74,10.72,10.72,31600.0,9.0874,9.0959,9.0789,9.0789,31600.0
2008-06-16 14:50:00,10.72,10.77,10.7,10.76,43100.0,9.0789,9.1213,9.062,9.1128,43100.0
2008-06-16 14:55:00,10.75,10.76,10.72,10.72,51100.0,9.1043,9.1128,9.0789,9.0789,51100.0
2008-06-16 15:00:00,10.72,10.74,10.7,10.74,75200.0,9.0789,9.0959,9.062,9.0959,75200.0
2008-06-16 15:05:00,10.74,10.77,10.74,10.77,85900.0,9.0959,9.1213,9.0959,9.1213,85900.0
2008-06-16 15:10:00,10.77,10.78,10.74,10.77,67100.0,9.1213,9.1298,9.0959,9.1213,67100.0
2008-06-16 15:15:00,10.77,10.78,10.75,10.77,42300.0,9.1213,9.1298,9.1043,9.1213,42300.0
2008-06-16 15:20:00,10.76,10.77,10.73,10.74,77500.0,9.1128,9.1213,9.0874,9.0959,77500.0
2008-06-16 15:25:00,10.73,10.76,10.73,10.75,79500.0,9.0874,9.1128,9.0874,9.1043,79500.0
2008-06-16 15:30:00,10.75,10.76,10.74,10.75,104900.0,9.1043,9.1128,9.0959,9.1043,104900.0
2008-06-16 15:35:00,10.75,10.75,10.65,10.66,185300.0,9.1043,9.1043,9.0197,9.0281,185300.0
2008-06-16 15:40:00,10.66,10.71,10.66,10.71,167500.0,9.0281,9.0705,9.0281,9.0705,167500.0
2008-06-16 15:45:00,10.71,10.72,10.65,10.66,156900.0,9.0705,9.0789,9.0197,9.0281,156900.0
2008-06-16 15:50:00,10.65,10.74,10.65,10.68,202000.0,9.0197,9.0959,9.0197,9.0451,202000.0
2008-06-16 15:55:00,10.68,10.7,10.66,10.68,228000.0,9.0451,9.062,9.0281,9.0451,228000.0
2008-06-17 09:30:00,10.79,10.79,10.64,10.76,108200.0,9.1716,9.1716,9.0441,9.1461,108200.0
2008-06-17 09:35:00,10.75,10.76,10.57,10.59,110600.0,9.1376,9.1461,8.9846,9.0016,110600.0
2008-06-17 09:40:00,10.59,10.63,10.47,10.51,116400.0,9.0016,9.0356,8.8996,8.9336,116400.0
2008-06-17 09:45:00,10.52,10.64,10.5,10.63,104400.0,8.9421,9.0441,8.9251,9.0356,104400.0
2008-06-17 09:50:00,10.63,10.64,10.52,10.52,95800.0,9.0356,9.0441,8.9421,8.9421,95800.0
2008-06-17 09:55:00,10.52,10.52,10.47,10.48,120100.0,8.9421,8.9421,8.8996,8.9081,120100.0
2008-06-17 10:00:00,10.48,10.61,10.46,10.6,75300.0,8.9081,9.0186,8.8911,9.0101,75300.0
2008-06-17 10:05:00,10.6,10.63,10.49,10.5,83100.0,9.0101,9.0356,8.9166,8.9251,83100.0
2008-06-17 10:10:00,10.5,10.6,10.5,10.57,137500.0,8.9251,9.0101,8.9251,8.9846,137500.0
2008-06-17 10:15:00,10.57,10.6,10.54,10.6,47800.0,8.9846,9.0101,8.9591,9.0101,47800.0
2008-06-17 10:20:00,10.6,10.6,10.45,10.48,124200.0,9.0101,9.0101,8.8826,8.9081,124200.0
2008-06-17 10:25:00,10.48,10.51,10.46,10.5,123200.0,8.9081,8.9336,8.8911,8.9251,123200.0
2008-06-17 10:30:00,10.5,10.5,10.45,10.47,113100.0,8.9251,8.9251,8.8826,8.8996,113100.0
2008-06-17 10:35:00,10.47,10.5,10.41,10.41,144300.0,8.8996,8.9251,8.8486,8.8486,144300.0
2008-06-17 10:40:00,10.41,10.49,10.39,10.45,108700.0,8.8486,8.9166,8.8316,8.8826,108700.0
2008-06-17 10:45:00,10.46,10.47,10.36,10.41,195000.0,8.8911,8.8996,8.8061,8.8486,195000.0
2008-06-17 10:50:00,10.41,10.43,10.38,10.42,67100.0,8.8486,8.8656,8.8231,8.8571,67100.0
2008-06-17 10:55:00,10.42,10.49,10.42,10.46,81000.0,8.8571,8.9166,8.8571,8.8911,81000.0
2008-06-17 11:00:00,10.45,10.47,10.42,10.46,68800.0,8.8826,8.8996,8.8571,8.8911,68800.0
2008-06-17 11:05:00,10.46,10.53,10.46,10.51,138700.0,8.8911,8.9506,8.8911,8.9336,138700.0
2008-06-17 11:10:00,10.52,10.53,10.49,10.51,60500.0,8.9421,8.9506,8.9166,8.9336,60500.0
2008-06-17 11:15:00,10.51,10.51,10.44,10.49,79400.0,8.9336,8.9336,8.8741,8.9166,79400.0
2008-06-17 11:20:00,10.48,10.49,10.45,10.45,57300.0,8.9081,8.9166,8.8826,8.8826,57300.0
2008-06-17 11:25:00,10.45,10.47,10.43,10.46,106400.0,8.8826,8.8996,8.8656,8.8911,106400.0
2008-06-17 11:30:00,10.46,10.46,10.42,10.43,65900.0,8.8911,8.8911,8.8571,8.8656,65900.0
2008-06-17 11:35:00,10.44,10.44,10.41,10.42,55100.0,8.8741,8.8741,8.8486,8.8571,55100.0
2008-06-17 11:40:00,10.42,10.45,10.42,10.42,73200.0,8.8571,8.8826,8.8571,8.8571,73200.0
2008-06-17 11:45:00,10.42,10.44,10.42,10.43,34300.0,8.8571,8.8741,8.8571,8.8656,34300.0
2008-06-17 11:50:00,10.43,10.45,10.42,10.44,66700.0,8.8656,8.8826,8.8571,8.8741,66700.0
2008-06-17 11:55:00,10.44,10.44,10.41,10.42,58800.0,8.8741,8.8741,8.8486,8.8571,58800.0
2008-06-17 12:00:00,10.41,10.42,10.4,10.42,37800.0,8.8486,8.8571,8.8401,8.8571,37800.0
2008-06-17 12:05:00,10.41,10.42,10.4,10.41,67500.0,8.8486,8.8571,8.8401,8.8486,67500.0
2008-06-17 12:10:00,10.42,10.43,10.41,10.43,43100.0,8.8571,8.8656,8.8486,8.8656,43100.0
2008-06-17 12:15:00,10.43,10.44,10.42,10.43,38000.0,8.8656,8.8741,8.8571,8.8656,38000.0
2008-06-17 12:20:00,10.44,10.46,10.43,10.46,62800.0,8.8741,8.8911,8.8656,8.8911,62800.0
2008-06-17 12:25:00,10.46,10.48,10.45,10.46,52200.0,8.8911,8.9081,8.8826,8.8911,52200.0
2008-06-17 12:30:00,10.46,10.5,10.46,10.47,122100.0,8.8911,8.9251,8.8911,8.8996,122100.0
2008-06-17 12:35:00,10.47,10.48,10.44,10.46,53200.0,8.8996,8.9081,8.8741,8.8911,53200.0
2008-06-17 12:40:00,10.47,10.48,10.46,10.48,27200.0,8.8996,8.9081,8.8911,8.9081,27200.0
2008-06-17 12:45:00,10.49,10.53,10.47,10.51,128900.0,8.9166,8.9506,8.8996,8.9336,128900.0
2008-06-17 12:50:00,10.51,10.51,10.48,10.51,38100.0,8.9336,8.9336,8.9081,8.9336,38100.0
2008-06-17 12:55:00,10.51,10.51,10.5,10.51,19900.0,8.9336,8.9336,8.9251,8.9336,19900.0
2008-06-17 13:00:00,10.51,10.51,10.47,10.48,41400.0,8.9336,8.9336,8.8996,8.9081,41400.0
2008-06-17 13:05:00,10.47,10.63,10.46,10.63,161500.0,8.8996,9.0356,8.8911,9.0356,161500.0
2008-06-17 13:10:00,10.63,10.63,10.58,10.59,61200.0,9.0356,9.0356,8.9931,9.0016,61200.0
2008-06-17 13:15:00,10.59,10.61,10.55,10.55,69700.0,9.0016,9.0186,8.9676,8.9676,69700.0
2008-06-17 13:20:00,10.56,10.65,10.55,10.65,199600.0,8.9761,9.0526,8.9676,9.0526,199600.0
2008-06-17 13:25:00,10.65,10.69,10.64,10.65,166500.0,9.0526,9.0866,9.0441,9.0526,166500.0
2008-06-17 13:30:00,10.66,10.69,10.65,10.68,70200.0,9.0611,9.0866,9.0526,9.0781,70200.0
2008-06-17 13:35:00,10.69,10.71,10.65,10.66,210600.0,9.0866,9.1036,9.0526,9.0611,210600.0
2008-06-17 13:40:00,10.66,10.67,10.65,10.66,73300.0,9.0611,9.0696,9.0526,9.0611,73300.0
2008-06-17 13:45:00,10.66,10.67,10.65,10.66,134300.0,9.0611,9.0696,9.0526,9.0611,134300.0
2008-06-17 13:50:00,10.66,10.67,10.66,10.66,41800.0,9.0611,9.0696,9.0611,9.0611,41800.0
2008-06-17 13:55:00,10.66,10.69,10.66,10.69,128300.0,9.0611,9.0866,9.0611,9.0866,128300.0
2008-06-17 14:00:00,10.7,10.7,10.69,10.69,57700.0,9.0951,9.0951,9.0866,9.0866,57700.0
2008-06-17 14:05:00,10.69,10.71,10.65,10.67,143600.0,9.0866,9.1036,9.0526,9.0696,143600.0
2008-06-17 14:10:00,10.67,10.71,10.67,10.7,55700.0,9.0696,9.1036,9.0696,9.0951,55700.0
2008-06-17 14:15:00,10.7,10.73,10.7,10.71,83200.0,9.0951,9.1206,9.0951,9.1036,83200.0
2008-06-17 14:20:00,10.7,10.76,10.7,10.71,151600.0,9.0951,9.1461,9.0951,9.1036,151600.0
2008-06-17 14:25:00,10.71,10.74,10.69,10.72,110200.0,9.1036,9.1291,9.0866,9.1121,110200.0
2008-06-17 14:30:00,10.72,10.75,10.72,10.75,50000.0,9.1121,9.1376,9.1121,9.1376,50000.0
2008-06-17 14:35:00,10.74,10.77,10.74,10.76,57300.0,9.1291,9.1546,9.1291,9.1461,57300.0
2008-06-17 14:40:00,10.75,10.77,10.75,10.76,56800.0,9.1376,9.1546,9.1376,9.1461,56800.0
2008-06-17 14:45:00,10.75,10.77,10.7,10.71,91200.0,9.1376,9.1546,9.0951,9.1036,91200.0
2008-06-17 14:50:00,10.7,10.72,10.69,10.72,44100.0,9.0951,9.1121,9.0866,9.1121,44100.0
2008-06-17 14:55:00,10.72,10.75,10.72,10.75,37400.0,9.1121,9.1376,9.1121,9.1376,37400.0
2008-06-17 15:00:00,10.75,10.77,10.74,10.76,135500.0,9.1376,9.1546,9.1291,9.1461,135500.0
2008-06-17 15:05:00,10.76,10.79,10.75,10.79,90400.0,9.1461,9.1716,9.1376,9.1716,90400.0
2008-06-17 15:10:00,10.79,10.85,10.79,10.84,129800.0,9.1716,9.2226,9.1716,9.2141,129800.0
2008-06-17 15:15:00,10.84,10.85,10.82,10.82,183700.0,9.2141,9.2226,9.1971,9.1971,183700.0
2008-06-17 15:20:00,10.82,10.82,10.81,10.81,111300.0,9.1971,9.1971,9.1886,9.1886,111300.0
2008-06-17 15:25:00,10.82,10.85,10.81,10.85,125600.0,9.1971,9.2226,9.1886,9.2226,125600.0
2008-06-17 15:30:00,10.85,10.92,10.84,10.92,153100.0,9.2226,9.2821,9.2141,9.2821,153100.0
2008-06-17 15:35:00,10.92,10.93,10.9,10.9,220400.0,9.2821,9.2906,9.2651,9.2651,220400.0
2008-06-17 15:40:00,10.91,10.92,10.89,10.9,486500.0,9.2736,9.2821,9.2566,9.2651,486500.0
2008-06-17 15:45:00,10.89,10.92,10.88,10.91,319600.0,9.2566,9.2821,9.2481,9.2736,319600.0
2008-06-17 15:50:00,10.91,10.99,10.91,10.96,571000.0,9.2736,9.3416,9.2736,9.3161,571000.0
2008-06-17 15:55:00,10.96,10.97,10.91,10.93,659400.0,9.3161,9.3246,9.2736,9.2906,659400.0
2008-06-18 09:30:00,10.66,10.91,10.66,10.8,124500.0,9.0611,9.2736,9.0611,9.1801,124500.0
2008-06-18 09:35:00,10.8,10.81,10.73,10.73,124100.0,9.1801,9.1886,9.1206,9.1206,124100.0
2008-06-18 09:40:00,10.74,10.84,10.71,10.84,85800.0,9.1291,9.2141,9.1036,9.2141,85800.0
2008-06-18 09:45:00,10.84,10.84,10.78,10.78,175900.0,9.2141,9.2141,9.1631,9.1631,175900.0
2008-06-18 09:50:00,10.79,10.79,10.71,10.74,99200.0,9.1716,9.1716,9.1036,9.1291,99200.0
2008-06-18 09:55:00,10.74,10.76,10.62,10.68,134100.0,9.1291,9.1461,9.0271,9.0781,134100.0
2008-06-18 10:00:00,10.68,10.72,10.66,10.71,96000.0,9.0781,9.1121,9.0611,9.1036,96000.0
2008-06-18 10:05:00,10.72,10.78,10.7,10.77,123000.0,9.1121,9.1631,9.0951,9.1546,123000.0
2008-06-18 10:10:00,10.78,10.84,10.74,10.76,162800.0,9.1631,9.2141,9.1291,9.1461,162800.0
2008-06-18 10:15:00,10.75,10.81,10.75,10.77,111500.0,9.1376,9.1886,9.1376,9.1546,111500.0
2008-06-18 10:20:00,10.78,10.81,10.77,10.78,283600.0,9.1631,9.1886,9.1546,9.1631,283600.0
2008-06-18 10:25:00,10.79,10.83,10.72,10.78,187600.0,9.1716,9.2056,9.1121,9.1631,187600.0
2008-06-18 10:30:00,10.78,10.83,10.77,10.82,157700.0,9.1631,9.2056,9.1546,9.1971,157700.0
2008-06-18 10:35:00,10.81,10.94,10.81,10.92,283200.0,9.1886,9.2991,9.1886,9.2821,283200.0
2008-06-18 10:40:00,10.92,10.96,10.9,10.9,181400.0,9.2821,9.3161,9.2651,9.2651,181400.0
2008-06-18 10:45:00,10.9,10.95,10.89,10.92,153400.0,9.2651,9.3076,9.2566,9.2821,153400.0
2008-06-18 10:50:00,10.91,10.95,10.9,10.92,201400.0,9.2736,9.3076,9.2651,9.2821,201400.0
2008-06-18 10:55:00,10.93,10.99,10.9,10.97,115100.0,9.2906,9.3416,9.2651,9.3246,115100.0
2008-06-18 11:00:00,10.97,11.17,10.95,11.16,344600.0,9.3246,9.4946,9.3076,9.4861,344600.0
2008-06-18 11:05:00,11.16,11.17,11.1,11.15,215500.0,9.4861,9.4946,9.4351,9.4776,215500.0
2008-06-18 11:10:00,11.15,11.19,11.12,11.17,355000.0,9.4776,9.5116,9.4521,9.4946,355000.0
2008-06-18 11:15:00,11.17,11.17,11.14,11.15,156900.0,9.4946,9.4946,9.4691,9.4776,156900.0
2008-06-18 11:20:00,11.16,11.23,11.15,11.2,334200.0,9.4861,9.5456,9.4776,9.5201,334200.0
2008-06-18 11:25:00,11.21,11.21,11.14,11.14,177200.0,9.5286,9.5286,9.4691,9.4691,177200.0
2008-06-18 11:30:00,11.15,11.26,11.15,11.26,118200.0,9.4776,9.5711,9.4776,9.5711,118200.0
2008-06-18 11:35:00,11.26,11.36,11.26,11.28,231600.0,9.5711,9.6561,9.5711,9.5881,231600.0
2008-06-18 11:40:00,11.28,11.3,11.23,11.23,115100.0,9.5881,9.6051,9.5456,9.5456,115100.0
2008-06-18 11:45:00,11.23,11.34,11.23,11.32,147500.0,9.5456,9.6391,9.5456,9.6221,147500.0
2008-06-18 11:50:00,11.32,11.45,11.32,11.41,196300.0,9.6221,9.7326,9.6221,9.6986,196300.0
2008-06-18 11:55:00,11.42,11.45,11.33,11.39,181700.0,9.7071,9.7326,9.6306,9.6816,181700.0
2008-06-18 12:00:00,11.39,11.43,11.35,11.36,97200.0,9.6816,9.7156,9.6476,9.6561,97200.0
2008-06-18 12:05:00,11.37,11.37,11.3,11.32,83200.0,9.6646,9.6646,9.6051,9.6221,83200.0
2008-06-18 12:10:00,11.32,11.33,11.25,11.26,131400.0,9.6221,9.6306,9.5626,9.5711,131400.0
2008-06-18 12:15:00,11.25,11.29,11.25,11.27,78900.0,9.5626,9.5966,9.5626,9.5796,78900.0
2008-06-18 12:20:00,11.27,11.28,11.19,11.19,92300.0,9.5796,9.5881,9.5116,9.5116,92300.0
2008-06-18 12:25:00,11.19,11.19,11.13,11.13,66800.0,9.5116,9.5116,9.4606,9.4606,66800.0
2008-06-18 12:30:00,11.14,11.21,11.13,11.21,68900.0,9.4691,9.5286,9.4606,9.5286,68900.0
2008-06-18 12:35:00,11.2,11.21,11.15,11.15,50400.0,9.5201,9.5286,9.4776,9.4776,50400.0
2008-06-18 12:40:00,11.16,11.16,11.08,11.1,85300.0,9.4861,9.4861,9.4181,9.4351,85300.0
2008-06-18 12:45:00,11.1,11.13,11.1,11.13,36700.0,9.4351,9.4606,9.4351,9.4606,36700.0
2008-06-18 12:50:00,11.13,11.13,11.11,11.11,40300.0,9.4606,9.4606,9.4436,9.4436,40300.0
2008-06-18 12:55:00,11.12,11.12,11.09,11.1,38200.0,9.4521,9.4521,9.4266,9.4351,38200.0
2008-06-18 13:00:00,11.11,11.11,11.06,11.09,65900.0,9.4436,9.4436,9.4011,9.4266,65900.0
2008-06-18 13:05:00,11.1,11.11,11.05,11.07,106900.0,9.4351,9.4436,9.3926,9.4096,106900.0
2008-06-18 13:10:00,11.06,11.07,11.01,11.01,76500.0,9.4011,9.4096,9.3586,9.3586,76500.0
2008-06-18 13:15:00,11.0,11.02,10.94,10.98,98800.0,9.3501,9.3671,9.2991,9.3331,98800.0
2008-06-18 13:20:00,10.98,11.03,10.97,11.02,33400.0,9.3331,9.3756,9.3246,9.3671,33400.0
2008-06-18 13:25:00,11.02,11.03,10.99,11.02,88700.0,9.3671,9.3756,9.3416,9.3671,88700.0
2008-06-18 13:30:00,11.02,11.07,11.01,11.05,49900.0,9.3671,9.4096,9.3586,9.3926,49900.0
2008-06-18 13:35:00,11.04,11.05,11.0,11.0,73700.0,9.3841,9.3926,9.3501,9.3501,73700.0
2008-06-18 13:40:00,10.99,11.04,10.98,11.03,65400.0,9.3416,9.3841,9.3331,9.3756,65400.0
2008-06-18 13:45:00,11.03,11.05,11.01,11.04,69000.0,9.3756,9.3926,9.3586,9.3841,69000.0
2008-06-18 13:50:00,11.04,11.06,11.01,11.02,69100.0,9.3841,9.4011,9.3586,9.3671,69100.0
2008-06-18 13:55:00,11.03,11.06,11.03,11.05,29100.0,9.3756,9.4011,9.3756,9.3926,29100.0
2008-06-18 14:00:00,11.05,11.14,11.05,11.14,105800.0,9.3926,9.4691,9.3926,9.4691,105800.0
2008-06-18 14:05:00,11.14,11.23,11.14,11.21,114000.0,9.4691,9.5456,9.4691,9.5286,114000.0
2008-06-18 14:10:00,11.2,11.22,11.16,11.2,115400.0,9.5201,9.5371,9.4861,9.5201,115400.0
2008-06-18 14:15:00,11.2,11.23,11.17,11.18,100700.0,9.5201,9.5456,9.4946,9.5031,100700.0
2008-06-18 14:20:00,11.18,11.2,11.13,11.18,125000.0,9.5031,9.5201,9.4606,9.5031,125000.0
2008-06-18 14:25:00,11.18,11.24,11.15,11.19,84300.0,9.5031,9.5541,9.4776,9.5116,84300.0
2008-06-18 14:30:00,11.18,11.3,11.14,11.3,101400.0,9.5031,9.6051,9.4691,9.6051,101400.0
2008-06-18 14:35:00,11.3,11.37,11.25,11.27,120700.0,9.6051,9.6646,9.5626,9.5796,120700.0
2008-06-18 14:40:00,11.27,11.39,11.27,11.37,122300.0,9.5796,9.6816,9.5796,9.6646,122300.0
2008-06-18 14:45:00,11.37,11.37,11.34,11.35,64500.0,9.6646,9.6646,9.6391,9.6476,64500.0
2008-06-18 14:50:00,11.36,11.4,11.35,11.4,74900.0,9.6561,9.6901,9.6476,9.6901,74900.0
2008-06-18 14:55:00,11.4,11.4,11.35,11.35,49100.0,9.6901,9.6901,9.6476,9.6476,49100.0
2008-06-18 15:00:00,11.35,11.36,11.27,11.27,107500.0,9.6476,9.6561,9.5796,9.5796,107500.0
2008-06-18 15:05:00,11.28,11.36,11.27,11.36,114200.0,9.5881,9.6561,9.5796,9.6561,114200.0
2008-06-18 15:10:00,11.36,11.36,11.3,11.3,113200.0,9.6561,9.6561,9.6051,9.6051,113200.0
2008-06-18 15:15:00,11.31,11.35,11.3,11.34,57600.0,9.6136,9.6476,9.6051,9.6391,57600.0
2008-06-18 15:20:00,11.35,11.35,11.33,11.33,103600.0,9.6476,9.6476,9.6306,9.6306,103600.0
2008-06-18 15:25:00,11.34,11.34,11.3,11.31,105000.0,9.6391,9.6391,9.6051,9.6136,105000.0
2008-06-18 15:30:00,11.3,11.31,11.28,11.28,90500.0,9.6051,9.6136,9.5881,9.5881,90500.0
2008-06-18 15:35:00,11.28,11.29,11.22,11.23,85600.0,9.5881,9.5966,9.5371,9.5456,85600.0
2008-06-18 15:40:00,11.23,11.23,11.17,11.17,98000.0,9.5456,9.5456,9.4946,9.4946,98000.0
2008-06-18 15:45:00,11.18,11.2,11.16,11.19,204800.0,9.5031,9.5201,9.4861,9.5116,204800.0
2008-06-18 15:50:00,11.19,11.28,11.18,11.28,228800.0,9.5116,9.5881,9.5031,9.5881,228800.0
2008-06-18 15:55:00,11.28,11.29,11.23,11.24,256500.0,9.5881,9.5966,9.5456,9.5541,256500.0
2008-06-19 09:30:00,11.26,11.26,11.08,11.12,107700.0,9.5711,9.5711,9.4181,9.4521,107700.0
2008-06-19 09:35:00,11.12,11.21,11.08,11.18,55700.0,9.4521,9.5286,9.4181,9.5031,55700.0
2008-06-19 09:40:00,11.19,11.21,11.02,11.02,100600.0,9.5116,9.5286,9.3671,9.3671,100600.0
2008-06-19 09:45:00,11.02,11.21,11.0,11.18,127300.0,9.3671,9.5286,9.3501,9.5031,127300.0
2008-06-19 09:50:00,11.16,11.16,11.03,11.11,86300.0,9.4861,9.4861,9.3756,9.4436,86300.0
2008-06-19 09:55:00,11.12,11.14,11.06,11.13,131800.0,9.4521,9.4691,9.4011,9.4606,131800.0
2008-06-19 10:00:00,11.14,11.28,11.05,11.19,193400.0,9.4691,9.5881,9.3926,9.5116,193400.0
2008-06-19 10:05:00,11.2,11.24,11.1,11.2,103200.0,9.5201,9.5541,9.4351,9.5201,103200.0
2008-06-19 10:10:00,11.19,11.28,11.14,11.22,94100.0,9.5116,9.5881,9.4691,9.5371,94100.0
2008-06-19 10:15:00,11.22,11.24,11.18,11.19,80900.0,9.5371,9.5541,9.5031,9.5116,80900.0
2008-06-19 10:20:00,11.19,11.3,11.17,11.29,71400.0,9.5116,9.6051,9.4946,9.5966,71400.0
2008-06-19 10:25:00,11.3,11.39,11.29,11.35,89800.0,9.6051,9.6816,9.5966,9.6476,89800.0
2008-06-19 10:30:00,11.35,11.4,11.34,11.38,108000.0,9.6476,9.6901,9.6391,9.6731,108000.0
2008-06-19 10:35:00,11.38,11.47,11.38,11.45,109500.0,9.6731,9.7496,9.6731,9.7326,109500.0
2008-06-19 10:40:00,11.45,11.46,11.38,11.38,154700.0,9.7326,9.7411,9.6731,9.6731,154700.0
2008-06-19 10:45:00,11.39,11.45,11.36,11.45,52100.0,9.6816,9.7326,9.6561,9.7326,52100.0
2008-06-19 10:50:00,11.44,11.49,11.42,11.42,108600.0,9.7241,9.7666,9.7071,9.7071,108600.0
2008-06-19 10:55:00,11.42,11.6,11.42,11.59,124200.0,9.7071,9.8601,9.7071,9.8516,124200.0
2008-06-19 11:00:00,11.58,11.6,11.54,11.55,185300.0,9.8431,9.8601,9.8091,9.8176,185300.0
2008-06-19 11:05:00,11.55,11.55,11.5,11.5,114600.0,9.8176,9.8176,9.7751,9.7751,114600.0
2008-06-19 11:10:00,11.5,11.51,11.4,11.42,133200.0,9.7751,9.7836,9.6901,9.7071,133200.0
2008-06-19 11:15:00,11.43,11.48,11.43,11.45,83400.0,9.7156,9.7581,9.7156,9.7326,83400.0
2008-06-19 11:20:00,11.46,11.49,11.39,11.4,96100.0,9.7411,9.7666,9.6816,9.6901,96100.0
2008-06-19 11:25:00,11.39,11.46,11.36,11.44,72200.0,9.6816,9.7411,9.6561,9.7241,72200.0
2008-06-19 11:30:00,11.45,11.48,11.41,11.45,45200.0,9.7326,9.7581,9.6986,9.7326,45200.0
2008-06-19 11:35:00,11.46,11.51,11.45,11.46,64500.0,9.7411,9.7836,9.7326,9.7411,64500.0
2008-06-19 11:40:00,11.46,11.48,11.43,11.45,59500.0,9.7411,9.7581,9.7156,9.7326,59500.0
2008-06-19 11:45:00,11.45,11.47,11.42,11.47,31700.0,9.7326,9.7496,9.7071,9.7496,31700.0
2008-06-19 11:50:00,11.47,11.5,11.45,11.49,35500.0,9.7496,9.7751,9.7326,9.7666,35500.0
2008-06-19 11:55:00,11.49,11.54,11.49,11.51,65400.0,9.7666,9.8091,9.7666,9.7836,65400.0
2008-06-19 12:00:00,11.51,11.56,11.5,11.55,56600.0,9.7836,9.8261,9.7751,9.8176,56600.0
2008-06-19 12:05:00,11.55,11.59,11.52,11.56,92300.0,9.8176,9.8516,9.7921,9.8261,92300.0
2008-06-19 12:10:00,11.56,11.58,11.55,11.58,84400.0,9.8261,9.8431,9.8176,9.8431,84400.0
2008-06-19 12:15:00,11.58,11.6,11.53,11.58,96600.0,9.8431,9.8601,9.8006,9.8431,96600.0
2008-06-19 12:20:00,11.57,11.6,11.55,11.57,86400.0,9.8346,9.8601,9.8176,9.8346,86400.0
2008-06-19 12:25:00,11.57,11.57,11.49,11.49,74000.0,9.8346,9.8346,9.7666,9.7666,74000.0
2008-06-19 12:30:00,11.48,11.49,11.44,11.49,106700.0,9.7581,9.7666,9.7241,9.7666,106700.0
2008-06-19 12:35:00,11.48,11.5,11.45,11.47,52000.0,9.7581,9.7751,9.7326,9.7496,52000.0
2008-06-19 12:40:00,11.46,11.52,11.46,11.52,83900.0,9.7411,9.7921,9.7411,9.7921,83900.0
2008-06-19 12:45:00,11.52,11.55,11.5,11.54,76600.0,9.7921,9.8176,9.7751,9.8091,76600.0
2008-06-19 12:50:00,11.54,11.55,11.54,11.55,21900.0,9.8091,9.8176,9.8091,9.8176,21900.0
2008-06-19 12:55:00,11.55,11.55,11.51,11.51,45400.0,9.8176,9.8176,9.7836,9.7836,45400.0
2008-06-19 13:00:00,11.51,11.52,11.45,11.46,76000.0,9.7836,9.7921,9.7326,9.7411,76000.0
2008-06-19 13:05:00,11.47,11.5,11.45,11.47,48500.0,9.7496,9.7751,9.7326,9.7496,48500.0
2008-06-19 13:10:00,11.47,11.5,11.47,11.47,40700.0,9.7496,9.7751,9.7496,9.7496,40700.0
2008-06-19 13:15:00,11.48,11.49,11.45,11.45,92000.0,9.7581,9.7666,9.7326,9.7326,92000.0
2008-06-19 13:20:00,11.46,11.46,11.4,11.42,102700.0,9.7411,9.7411,9.6901,9.7071,102700.0
2008-06-19 13:25:00,11.43,11.48,11.42,11.47,40800.0,9.7156,9.7581,9.7071,9.7496,40800.0
2008-06-19 13:30:00,11.48,11.49,11.45,11.47,66000.0,9.7581,9.7666,9.7326,9.7496,66000.0
2008-06-19 13:35:00,11.47,11.47,11.42,11.42,29500.0,9.7496,9.7496,9.7071,9.7071,29500.0
2008-06-19 13:40:00,11.43,11.44,11.4,11.42,75200.0,9.7156,9.7241,9.6901,9.7071,75200.0
2008-06-19 13:45:00,11.43,11.45,11.4,11.42,52500.0,9.7156,9.7326,9.6901,9.7071,52500.0
2008-06-19 13:50:00,11.42,11.44,11.4,11.44,55100.0,9.7071,9.7241,9.6901,9.7241,55100.0
2008-06-19 13:55:00,11.43,11.45,11.42,11.45,52200.0,9.7156,9.7326,9.7071,9.7326,52200.0
2008-06-19 14:00:00,11.45,11.45,11.4,11.42,47600.0,9.7326,9.7326,9.6901,9.7071,47600.0
2008-06-19 14:05:00,11.42,11.44,11.4,11.44,33800.0,9.7071,9.7241,9.6901,9.7241,33800.0
2008-06-19 14:10:00,11.44,11.48,11.43,11.47,41300.0,9.7241,9.7581,9.7156,9.7496,41300.0
2008-06-19 14:15:00,11.47,11.48,11.45,11.47,43800.0,9.7496,9.7581,9.7326,9.7496,43800.0
2008-06-19 14:20:00,11.48,11.48,11.45,11.46,125600.0,9.7581,9.7581,9.7326,9.7411,125600.0
2008-06-19 14:25:00,11.46,11.56,11.46,11.54,108300.0,9.7411,9.8261,9.7411,9.8091,108300.0
2008-06-19 14:30:00,11.53,11.56,11.5,11.52,142900.0,9.8006,9.8261,9.7751,9.7921,142900.0
2008-06-19 14:35:00,11.51,11.57,11.49,11.56,72700.0,9.7836,9.8346,9.7666,9.8261,72700.0
2008-06-19 14:40:00,11.56,11.58,11.55,11.57,113200.0,9.8261,9.8431,9.8176,9.8346,113200.0
2008-06-19 14:45:00,11.57,11.63,11.56,11.6,135500.0,9.8346,9.8856,9.8261,9.8601,135500.0
2008-06-19 14:50:00,11.6,11.64,11.6,11.63,37300.0,9.8601,9.8941,9.8601,9.8856,37300.0
2008-06-19 14:55:00,11.63,11.64,11.57,11.64,249100.0,9.8856,9.8941,9.8346,9.8941,249100.0
2008-06-19 15:00:00,11.64,11.65,11.6,11.62,164400.0,9.8941,9.9026,9.8601,9.8771,164400.0
2008-06-19 15:05:00,11.62,11.7,11.61,11.63,152300.0,9.8771,9.9451,9.8686,9.8856,152300.0
2008-06-19 15:10:00,11.63,11.65,11.6,11.62,72000.0,9.8856,9.9026,9.8601,9.8771,72000.0
2008-06-19 15:15:00,11.61,11.64,11.6,11.61,61900.0,9.8686,9.8941,9.8601,9.8686,61900.0
2008-06-19 15:20:00,11.61,11.63,11.6,11.62,67500.0,9.8686,9.8856,9.8601,9.8771,67500.0
2008-06-19 15:25:00,11.62,11.65,11.59,11.63,129600.0,9.8771,9.9026,9.8516,9.8856,129600.0
2008-06-19 15:30:00,11.63,11.7,11.63,11.66,100800.0,9.8856,9.9451,9.8856,9.9111,100800.0
2008-06-19 15:35:00,11.67,11.67,11.62,11.65,115000.0,9.9196,9.9196,9.8771,9.9026,115000.0
2008-06-19 15:40:00,11.66,11.68,11.64,11.67,80800.0,9.9111,9.9281,9.8941,9.9196,80800.0
2008-06-19 15:45:00,11.68,11.68,11.59,11.59,264100.0,9.9281,9.9281,9.8516,9.8516,264100.0
2008-06-19 15:50:00,11.59,11.64,11.59,11.62,144400.0,9.8516,9.8941,9.8516,9.8771,144400.0
2008-06-19 15:55:00,11.63,11.64,11.6,11.64,107600.0,9.8856,9.8941,9.8601,9.8941,107600.0
2008-06-20 09:30:00,11.26,11.48,11.26,11.27,578100.0,9.5711,9.7581,9.5711,9.5796,578100.0
2008-06-20 09:35:00,11.28,11.37,11.25,11.35,94300.0,9.5881,9.6646,9.5626,9.6476,94300.0
2008-06-20 09:40:00,11.36,11.52,11.35,11.4,161800.0,9.6561,9.7921,9.6476,9.6901,161800.0
2008-06-20 09:45:00,11.4,11.46,11.36,11.4,107000.0,9.6901,9.7411,9.6561,9.6901,107000.0
2008-06-20 09:50:00,11.4,11.46,11.35,11.38,73600.0,9.6901,9.7411,9.6476,9.6731,73600.0
2008-06-20 09:55:00,11.38,11.38,11.23,11.24,109200.0,9.6731,9.6731,9.5456,9.5541,109200.0
2008-06-20 10:00:00,11.24,11.27,11.15,11.17,134300.0,9.5541,9.5796,9.4776,9.4946,134300.0
2008-06-20 10:05:00,11.17,11.28,11.14,11.27,106700.0,9.4946,9.5881,9.4691,9.5796,106700.0
2008-06-20 10:10:00,11.27,11.35,11.24,11.25,93500.0,9.5796,9.6476,9.5541,9.5626,93500.0
2008-06-20 10:15:00,11.24,11.28,11.17,11.23,59300.0,9.5541,9.5881,9.4946,9.5456,59300.0
2008-06-20 10:20:00,11.23,11.24,11.15,11.24,78800.0,9.5456,9.5541,9.4776,9.5541,78800.0
2008-06-20 10:25:00,11.24,11.31,11.19,11.31,60200.0,9.5541,9.6136,9.5116,9.6136,60200.0
2008-06-20 10:30:00,11.31,11.32,11.26,11.26,29200.0,9.6136,9.6221,9.5711,9.5711,29200.0
2008-06-20 10:35:00,11.26,11.26,11.24,11.25,42500.0,9.5711,9.5711,9.5541,9.5626,42500.0
2008-06-20 10:40:00,11.26,11.26,11.18,11.2,99300.0,9.5711,9.5711,9.5031,9.5201,99300.0
2008-06-20 10:45:00,11.21,11.23,11.2,11.23,52100.0,9.5286,9.5456,9.5201,9.5456,52100.0
2008-06-20 10:50:00,11.23,11.25,11.21,11.25,59100.0,9.5456,9.5626,9.5286,9.5626,59100.0
2008-06-20 10:55:00,11.23,11.24,11.2,11.2,74300.0,9.5456,9.5541,9.5201,9.5201,74300.0
2008-06-20 11:00:00,11.2,11.23,11.18,11.22,60900.0,9.5201,9.5456,9.5031,9.5371,60900.0
2008-06-20 11:05:00,11.22,11.31,11.19,11.26,58600.0,9.5371,9.6136,9.5116,9.5711,58600.0
2008-06-20 11:10:00,11.27,11.27,11.25,11.27,22900.0,9.5796,9.5796,9.5626,9.5796,22900.0
2008-06-20 11:15:00,11.26,11.32,11.26,11.3,70300.0,9.5711,9.6221,9.5711,9.6051,70300.0
2008-06-20 11:20:00,11.3,11.4,11.29,11.36,94100.0,9.6051,9.6901,9.5966,9.6561,94100.0
2008-06-20 11:25:00,11.36,11.36,11.24,11.25,113700.0,9.6561,9.6561,9.5541,9.5626,113700.0
2008-06-20 11:30:00,11.25,11.26,11.22,11.26,49000.0,9.5626,9.5711,9.5371,9.5711,49000.0
2008-06-20 11:35:00,11.26,11.27,11.24,11.24,12000.0,9.5711,9.5796,9.5541,9.5541,12000.0
2008-06-20 11:40:00,11.24,11.29,11.23,11.26,87800.0,9.5541,9.5966,9.5456,9.5711,87800.0
2008-06-20 11:45:00,11.27,11.27,11.2,11.21,47000.0,9.5796,9.5796,9.5201,9.5286,47000.0
2008-06-20 11:50:00,11.2,11.28,11.2,11.28,40200.0,9.5201,9.5881,9.5201,9.5881,40200.0
2008-06-20 11:55:00,11.27,11.28,11.24,11.27,19600.0,9.5796,9.5881,9.5541,9.5796,19600.0
2008-06-20 12:00:00,11.27,11.3,11.26,11.26,18400.0,9.5796,9.6051,9.5711,9.5711,18400.0
2008-06-20 12:05:00,11.27,11.28,11.24,11.24,16500.0,9.5796,9.5881,9.5541,9.5541,16500.0
2008-06-20 12:10:00,11.23,11.25,11.23,11.25,27400.0,9.5456,9.5626,9.5456,9.5626,27400.0
2008-06-20 12:15:00,11.25,11.28,11.25,11.27,23600.0,9.5626,9.5881,9.5626,9.5796,23600.0
2008-06-20 12:20:00,11.26,11.26,11.23,11.24,14100.0,9.5711,9.5711,9.5456,9.5541,14100.0
2008-06-20 12:25:00,11.24,11.27,11.23,11.27,22800.0,9.5541,9.5796,9.5456,9.5796,22800.0
2008-06-20 12:30:00,11.26,11.29,11.26,11.29,35400.0,9.5711,9.5966,9.5711,9.5966,35400.0
2008-06-20 12:35:00,11.29,11.29,11.27,11.28,25700.0,9.5966,9.5966,9.5796,9.5881,25700.0
2008-06-20 12:40:00,11.29,11.3,11.28,11.29,17100.0,9.5966,9.6051,9.5881,9.5966,17100.0
2008-06-20 12:45:00,11.29,11.3,11.27,11.28,14400.0,9.5966,9.6051,9.5796,9.5881,14400.0
2008-06-20 12:50:00,11.28,11.28,11.27,11.28,7600.0,9.5881,9.5881,9.5796,9.5881,7600.0
2008-06-20 12:55:00,11.28,11.28,11.26,11.26,32900.0,9.5881,9.5881,9.5711,9.5711,32900.0
2008-06-20 13:00:00,11.26,11.27,11.25,11.25,20900.0,9.5711,9.5796,9.5626,9.5626,20900.0
2008-06-20 13:05:00,11.25,11.32,11.25,11.32,35100.0,9.5626,9.6221,9.5626,9.6221,35100.0
2008-06-20 13:10:00,11.32,11.35,11.28,11.29,59300.0,9.6221,9.6476,9.5881,9.5966,59300.0
2008-06-20 13:15:00,11.29,11.32,11.29,11.29,30600.0,9.5966,9.6221,9.5966,9.5966,30600.0
2008-06-20 13:20:00,11.29,11.3,11.25,11.26,19300.0,9.5966,9.6051,9.5626,9.5711,19300.0
2008-06-20 13:25:00,11.25,11.26,11.21,11.23,44600.0,9.5626,9.5711,9.5286,9.5456,44600.0
2008-06-20 13:30:00,11.22,11.23,11.15,11.2,71700.0,9.5371,9.5456,9.4776,9.5201,71700.0
2008-06-20 13:35:00,11.2,11.21,11.2,11.21,16600.0,9.5201,9.5286,9.5201,9.5286,16600.0
2008-06-20 13:40:00,11.2,11.21,11.19,11.19,16200.0,9.5201,9.5286,9.5116,9.5116,16200.0
2008-06-20 13:45:00,11.19,11.2,11.19,11.19,9900.0,9.5116,9.5201,9.5116,9.5116,9900.0
2008-06-20 13:50:00,11.2,11.22,11.19,11.2,36500.0,9.5201,9.5371,9.5116,9.5201,36500.0
2008-06-20 13:55:00,11.2,11.22,11.19,11.2,24800.0,9.5201,9.5371,9.5116,9.5201,24800.0
2008-06-20 14:00:00,11.2,11.22,11.16,11.17,66800.0,9.5201,9.5371,9.4861,9.4946,66800.0
2008-06-20 14:05:00,11.16,11.18,11.16,11.16,26600.0,9.4861,9.5031,9.4861,9.4861,26600.0
2008-06-20 14:10:00,11.17,11.18,11.13,11.15,113000.0,9.4946,9.5031,9.4606,9.4776,113000.0
2008-06-20 14:15:00,11.15,11.16,11.13,11.13,68900.0,9.4776,9.4861,9.4606,9.4606,68900.0
2008-06-20 14:20:00,11.14,11.14,11.12,11.13,27600.0,9.4691,9.4691,9.4521,9.4606,27600.0
2008-06-20 14:25:00,11.12,11.13,11.11,11.13,58200.0,9.4521,9.4606,9.4436,9.4606,58200.0
2008-06-20 14:30:00,11.12,11.13,11.12,11.13,16000.0,9.4521,9.4606,9.4521,9.4606,16000.0
2008-06-20 14:35:00,11.13,11.14,11.12,11.13,32200.0,9.4606,9.4691,9.4521,9.4606,32200.0
2008-06-20 14:40:00,11.12,11.15,11.12,11.15,51400.0,9.4521,9.4776,9.4521,9.4776,51400.0
2008-06-20 14:45:00,11.15,11.16,11.14,11.14,34200.0,9.4776,9.4861,9.4691,9.4691,34200.0
2008-06-20 14:50:00,11.14,11.15,11.12,11.13,41500.0,9.4691,9.4776,9.4521,9.4606,41500.0
2008-06-20 14:55:00,11.13,11.15,11.1,11.11,82100.0,9.4606,9.4776,9.4351,9.4436,82100.0
2008-06-20 15:00:00,11.1,11.11,11.08,11.08,70800.0,9.4351,9.4436,9.4181,9.4181,70800.0
2008-06-20 15:05:00,11.08,11.14,11.08,11.13,94200.0,9.4181,9.4691,9.4181,9.4606,94200.0
2008-06-20 15:10:00,11.13,11.16,11.12,11.14,61600.0,9.4606,9.4861,9.4521,9.4691,61600.0
2008-06-20 15:15:00,11.14,11.15,11.12,11.14,27400.0,9.4691,9.4776,9.4521,9.4691,27400.0
2008-06-20 15:20:00,11.14,11.19,11.13,11.19,50300.0,9.4691,9.5116,9.4606,9.5116,50300.0
2008-06-20 15:25:00,11.19,11.2,11.14,11.17,79500.0,9.5116,9.5201,9.4691,9.4946,79500.0
2008-06-20 15:30:00,11.17,11.2,11.15,11.18,60500.0,9.4946,9.5201,9.4776,9.5031,60500.0
2008-06-20 15:35:00,11.17,11.18,11.14,11.15,65300.0,9.4946,9.5031,9.4691,9.4776,65300.0
2008-06-20 15:40:00,11.15,11.2,11.14,11.17,115700.0,9.4776,9.5201,9.4691,9.4946,115700.0
2008-06-20 15:45:00,11.17,11.18,11.16,11.16,67000.0,9.4946,9.5031,9.4861,9.4861,67000.0
2008-06-20 15:50:00,11.16,11.23,11.16,11.23,110400.0,9.4861,9.5456,9.4861,9.5456,110400.0
2008-06-20 15:55:00,11.23,11.24,11.18,11.19,130300.0,9.5456,9.5541,9.5031,9.5116,130300.0
2008-06-23 09:30:00,11.18,11.4,11.08,11.17,99800.0,9.5031,9.6901,9.4181,9.4946,99800.0
2008-06-23 09:35:00,11.15,11.18,11.09,11.09,54000.0,9.4776,9.5031,9.4266,9.4266,54000.0
2008-06-23 09:40:00,11.09,11.12,11.03,11.05,69000.0,9.4266,9.4521,9.3756,9.3926,69000.0
2008-06-23 09:45:00,11.05,11.08,10.91,10.94,128200.0,9.3926,9.4181,9.2736,9.2991,128200.0
2008-06-23 09:50:00,10.93,10.94,10.83,10.88,78900.0,9.2906,9.2991,9.2056,9.2481,78900.0
2008-06-23 09:55:00,10.89,10.89,10.75,10.8,80900.0,9.2566,9.2566,9.1376,9.1801,80900.0
2008-06-23 10:00:00,10.81,10.9,10.75,10.88,156000.0,9.1886,9.2651,9.1376,9.2481,156000.0
2008-06-23 10:05:00,10.88,10.93,10.85,10.87,113500.0,9.2481,9.2906,9.2226,9.2396,113500.0
2008-06-23 10:10:00,10.86,10.89,10.81,10.82,180100.0,9.2311,9.2566,9.1886,9.1971,180100.0
2008-06-23 10:15:00,10.82,10.84,10.78,10.79,124600.0,9.1971,9.2141,9.1631,9.1716,124600.0
2008-06-23 10:20:00,10.79,10.79,10.71,10.75,111600.0,9.1716,9.1716,9.1036,9.1376,111600.0
2008-06-23 10:25:00,10.74,10.78,10.72,10.72,175600.0,9.1291,9.1631,9.1121,9.1121,175600.0
2008-06-23 10:30:00,10.72,10.81,10.72,10.78,104600.0,9.1121,9.1886,9.1121,9.1631,104600.0
2008-06-23 10:35:00,10.78,10.78,10.7,10.73,104700.0,9.1631,9.1631,9.0951,9.1206,104700.0
2008-06-23 10:40:00,10.73,10.75,10.71,10.73,149200.0,9.1206,9.1376,9.1036,9.1206,149200.0
2008-06-23 10:45:00,10.73,10.75,10.72,10.74,100600.0,9.1206,9.1376,9.1121,9.1291,100600.0
2008-06-23 10:50:00,10.74,10.74,10.71,10.73,118000.0,9.1291,9.1291,9.1036,9.1206,118000.0
2008-06-23 10:55:00,10.74,10.74,10.72,10.74,109000.0,9.1291,9.1291,9.1121,9.1291,109000.0
2008-06-23 11:00:00,10.73,10.73,10.68,10.69,179000.0,9.1206,9.1206,9.0781,9.0866,179000.0
2008-06-23 11:05:00,10.69,10.72,10.67,10.69,128300.0,9.0866,9.1121,9.0696,9.0866,128300.0
2008-06-23 11:10:00,10.68,10.75,10.68,10.73,73900.0,9.0781,9.1376,9.0781,9.1206,73900.0
2008-06-23 11:15:00,10.74,10.76,10.7,10.7,81000.0,9.1291,9.1461,9.0951,9.0951,81000.0
2008-06-23 11:20:00,10.71,10.73,10.67,10.69,101300.0,9.1036,9.1206,9.0696,9.0866,101300.0
2008-06-23 11:25:00,10.69,10.73,10.68,10.69,58800.0,9.0866,9.1206,9.0781,9.0866,58800.0
2008-06-23 11:30:00,10.7,10.73,10.64,10.65,91400.0,9.0951,9.1206,9.0441,9.0526,91400.0
2008-06-23 11:35:00,10.65,10.66,10.63,10.64,93300.0,9.0526,9.0611,9.0356,9.0441,93300.0
2008-06-23 11:40:00,10.64,10.67,10.62,10.64,137300.0,9.0441,9.0696,9.0271,9.0441,137300.0
2008-06-23 11:45:00,10.64,10.66,10.62,10.63,76300.0,9.0441,9.0611,9.0271,9.0356,76300.0
2008-06-23 11:50:00,10.63,10.67,10.62,10.64,116600.0,9.0356,9.0696,9.0271,9.0441,116600.0
2008-06-23 11:55:00,10.64,10.68,10.64,10.66,53100.0,9.0441,9.0781,9.0441,9.0611,53100.0
2008-06-23 12:00:00,10.66,10.7,10.66,10.66,61100.0,9.0611,9.0951,9.0611,9.0611,61100.0
2008-06-23 12:05:00,10.66,10.67,10.61,10.63,102000.0,9.0611,9.0696,9.0186,9.0356,102000.0
2008-06-23 12:10:00,10.62,10.63,10.61,10.63,34000.0,9.0271,9.0356,9.0186,9.0356,34000.0
2008-06-23 12:15:00,10.63,10.67,10.6,10.62,153900.0,9.0356,9.0696,9.0101,9.0271,153900.0
2008-06-23 12:20:00,10.61,10.63,10.6,10.6,142500.0,9.0186,9.0356,9.0101,9.0101,142500.0
2008-06-23 12:25:00,10.59,10.59,10.56,10.56,48700.0,9.0016,9.0016,8.9761,8.9761,48700.0
2008-06-23 12:30:00,10.56,10.58,10.55,10.57,41200.0,8.9761,8.9931,8.9676,8.9846,41200.0
2008-06-23 12:35:00,10.57,10.59,10.56,10.57,101200.0,8.9846,9.0016,8.9761,8.9846,101200.0
2008-06-23 12:40:00,10.56,10.57,10.55,10.55,36600.0,8.9761,8.9846,8.9676,8.9676,36600.0
2008-06-23 12:45:00,10.55,10.56,10.55,10.56,39800.0,8.9676,8.9761,8.9676,8.9761,39800.0
2008-06-23 12:50:00,10.55,10.56,10.49,10.51,176500.0,8.9676,8.9761,8.9166,8.9336,176500.0
2008-06-23 12:55:00,10.52,10.53,10.49,10.51,91800.0,8.9421,8.9506,8.9166,8.9336,91800.0
2008-06-23 13:00:00,10.51,10.55,10.51,10.53,74900.0,8.9336,8.9676,8.9336,8.9506,74900.0
2008-06-23 13:05:00,10.54,10.62,10.53,10.61,154100.0,8.9591,9.0271,8.9506,9.0186,154100.0
2008-06-23 13:10:00,10.61,10.62,10.57,10.58,103800.0,9.0186,9.0271,8.9846,8.9931,103800.0
2008-06-23 13:15:00,10.57,10.61,10.57,10.58,36500.0,8.9846,9.0186,8.9846,8.9931,36500.0
2008-06-23 13:20:00,10.58,10.65,10.58,10.63,60100.0,8.9931,9.0526,8.9931,9.0356,60100.0
2008-06-23 13:25:00,10.62,10.64,10.61,10.64,34400.0,9.0271,9.0441,9.0186,9.0441,34400.0
2008-06-23 13:30:00,10.64,10.64,10.61,10.62,67500.0,9.0441,9.0441,9.0186,9.0271,67500.0
2008-06-23 13:35:00,10.62,10.65,10.61,10.62,106900.0,9.0271,9.0526,9.0186,9.0271,106900.0
2008-06-23 13:40:00,10.63,10.66,10.63,10.64,198200.0,9.0356,9.0611,9.0356,9.0441,198200.0
2008-06-23 13:45:00,10.65,10.68,10.62,10.66,69700.0,9.0526,9.0781,9.0271,9.0611,69700.0
2008-06-23 13:50:00,10.67,10.8,10.66,10.75,223100.0,9.0696,9.1801,9.0611,9.1376,223100.0
2008-06-23 13:55:00,10.75,10.76,10.7,10.71,86100.0,9.1376,9.1461,9.0951,9.1036,86100.0
2008-06-23 14:00:00,10.71,10.74,10.67,10.69,72700.0,9.1036,9.1291,9.0696,9.0866,72700.0
2008-06-23 14:05:00,10.68,10.73,10.67,10.68,101100.0,9.0781,9.1206,9.0696,9.0781,101100.0
2008-06-23 14:10:00,10.68,10.73,10.68,10.71,246300.0,9.0781,9.1206,9.0781,9.1036,246300.0
2008-06-23 14:15:00,10.7,10.73,10.68,10.73,107400.0,9.0951,9.1206,9.0781,9.1206,107400.0
2008-06-23 14:20:00,10.73,10.73,10.64,10.65,143300.0,9.1206,9.1206,9.0441,9.0526,143300.0
2008-06-23 14:25:00,10.64,10.66,10.58,10.59,211900.0,9.0441,9.0611,8.9931,9.0016,211900.0
2008-06-23 14:30:00,10.58,10.61,10.56,10.6,152500.0,8.9931,9.0186,8.9761,9.0101,152500.0
2008-06-23 14:35:00,10.59,10.6,10.54,10.56,196700.0,9.0016,9.0101,8.9591,8.9761,196700.0
2008-06-23 14:40:00,10.56,10.57,10.51,10.51,161300.0,8.9761,8.9846,8.9336,8.9336,161300.0
2008-06-23 14:45:00,10.51,10.52,10.5,10.51,62000.0,8.9336,8.9421,8.9251,8.9336,62000.0
2008-06-23 14:50:00,10.51,10.56,10.5,10.55,83500.0,8.9336,8.9761,8.9251,8.9676,83500.0
2008-06-23 14:55:00,10.55,10.56,10.55,10.55,58600.0,8.9676,8.9761,8.9676,8.9676,58600.0
2008-06-23 15:00:00,10.56,10.56,10.52,10.52,60700.0,8.9761,8.9761,8.9421,8.9421,60700.0
2008-06-23 15:05:00,10.52,10.52,10.5,10.51,48600.0,8.9421,8.9421,8.9251,8.9336,48600.0
2008-06-23 15:10:00,10.51,10.52,10.5,10.51,54500.0,8.9336,8.9421,8.9251,8.9336,54500.0
2008-06-23 15:15:00,10.51,10.52,10.46,10.47,94900.0,8.9336,8.9421,8.8911,8.8996,94900.0
2008-06-23 15:20:00,10.46,10.47,10.45,10.47,89000.0,8.8911,8.8996,8.8826,8.8996,89000.0
2008-06-23 15:25:00,10.47,10.48,10.43,10.47,113300.0,8.8996,8.9081,8.8656,8.8996,113300.0
2008-06-23 15:30:00,10.46,10.47,10.45,10.46,78300.0,8.8911,8.8996,8.8826,8.8911,78300.0
2008-06-23 15:35:00,10.46,10.47,10.44,10.45,97100.0,8.8911,8.8996,8.8741,8.8826,97100.0
2008-06-23 15:40:00,10.45,10.49,10.45,10.47,107600.0,8.8826,8.9166,8.8826,8.8996,107600.0
2008-06-23 15:45:00,10.46,10.53,10.46,10.52,135400.0,8.8911,8.9506,8.8911,8.9421,135400.0
2008-06-23 15:50:00,10.51,10.53,10.49,10.5,228900.0,8.9336,8.9506,8.9166,8.9251,228900.0
2008-06-23 15:55:00,10.5,10.53,10.48,10.51,275900.0,8.9251,8.9506,8.9081,8.9336,275900.0
2008-06-24 09:30:00,11.01,11.01,10.5,10.63,179200.0,9.3586,9.3586,8.9251,9.0356,179200.0
2008-06-24 09:35:00,10.63,10.78,10.53,10.66,189200.0,9.0356,9.1631,8.9506,9.0611,189200.0
2008-06-24 09:40:00,10.67,10.71,10.55,10.6,113300.0,9.0696,9.1036,8.9676,9.0101,113300.0
2008-06-24 09:45:00,10.6,10.68,10.6,10.65,293700.0,9.0101,9.0781,9.0101,9.0526,293700.0
2008-06-24 09:50:00,10.65,10.66,10.57,10.61,282800.0,9.0526,9.0611,8.9846,9.0186,282800.0
2008-06-24 09:55:00,10.6,10.61,10.39,10.39,228700.0,9.0101,9.0186,8.8316,8.8316,228700.0
2008-06-24 10:00:00,10.39,10.48,10.31,10.47,190900.0,8.8316,8.9081,8.7636,8.8996,190900.0
2008-06-24 10:05:00,10.47,10.49,10.42,10.45,123500.0,8.8996,8.9166,8.8571,8.8826,123500.0
2008-06-24 10:10:00,10.46,10.52,10.44,10.51,93900.0,8.8911,8.9421,8.8741,8.9336,93900.0
2008-06-24 10:15:00,10.52,10.62,10.5,10.59,200100.0,8.9421,9.0271,8.9251,9.0016,200100.0
2008-06-24 10:20:00,10.59,10.61,10.47,10.51,231200.0,9.0016,9.0186,8.8996,8.9336,231200.0
2008-06-24 10:25:00,10.53,10.58,10.5,10.52,245000.0,8.9506,8.9931,8.9251,8.9421,245000.0
2008-06-24 10:30:00,10.53,10.59,10.52,10.54,93900.0,8.9506,9.0016,8.9421,8.9591,93900.0
2008-06-24 10:35:00,10.54,10.6,10.53,10.56,83000.0,8.9591,9.0101,8.9506,8.9761,83000.0
2008-06-24 10:40:00,10.57,10.6,10.53,10.6,70800.0,8.9846,9.0101,8.9506,9.0101,70800.0
2008-06-24 10:45:00,10.6,10.71,10.6,10.69,60600.0,9.0101,9.1036,9.0101,9.0866,60600.0
2008-06-24 10:50:00,10.68,10.76,10.68,10.76,129700.0,9.0781,9.1461,9.0781,9.1461,129700.0
2008-06-24 10:55:00,10.77,10.87,10.77,10.86,129600.0,9.1546,9.2396,9.1546,9.2311,129600.0
2008-06-24 11:00:00,10.87,10.89,10.81,10.89,209600.0,9.2396,9.2566,9.1886,9.2566,209600.0
2008-06-24 11:05:00,10.89,10.94,10.88,10.93,98700.0,9.2566,9.2991,9.2481,9.2906,98700.0
2008-06-24 11:10:00,10.93,10.95,10.88,10.95,110700.0,9.2906,9.3076,9.2481,9.3076,110700.0
2008-06-24 11:15:00,10.95,11.03,10.94,11.01,126900.0,9.3076,9.3756,9.2991,9.3586,126900.0
2008-06-24 11:20:00,11.0,11.03,10.98,10.99,100000.0,9.3501,9.3756,9.3331,9.3416,100000.0
2008-06-24 11:25:00,10.98,11.0,10.92,10.93,87900.0,9.3331,9.3501,9.2821,9.2906,87900.0
2008-06-24 11:30:00,10.93,10.95,10.89,10.95,60500.0,9.2906,9.3076,9.2566,9.3076,60500.0
2008-06-24 11:35:00,10.95,10.99,10.94,10.95,89400.0,9.3076,9.3416,9.2991,9.3076,89400.0
2008-06-24 11:40:00,10.95,10.97,10.93,10.96,78300.0,9.3076,9.3246,9.2906,9.3161,78300.0
2008-06-24 11:45:00,10.97,11.11,10.96,11.11,95900.0,9.3246,9.4436,9.3161,9.4436,95900.0
2008-06-24 11:50:00,11.11,11.25,11.09,11.24,283700.0,9.4436,9.5626,9.4266,9.5541,283700.0
2008-06-24 11:55:00,11.23,11.34,11.21,11.3,285700.0,9.5456,9.6391,9.5286,9.6051,285700.0
2008-06-24 12:00:00,11.3,11.38,11.28,11.35,216600.0,9.6051,9.6731,9.5881,9.6476,216600.0
2008-06-24 12:05:00,11.35,11.44,11.34,11.41,183900.0,9.6476,9.7241,9.6391,9.6986,183900.0
2008-06-24 12:10:00,11.42,11.5,11.42,11.5,136200.0,9.7071,9.7751,9.7071,9.7751,136200.0
2008-06-24 12:15:00,11.49,11.51,11.4,11.4,228000.0,9.7666,9.7836,9.6901,9.6901,228000.0
2008-06-24 12:20:00,11.4,11.47,11.4,11.47,96000.0,9.6901,9.7496,9.6901,9.7496,96000.0
2008-06-24 12:25:00,11.47,11.5,11.47,11.5,78600.0,9.7496,9.7751,9.7496,9.7751,78600.0
2008-06-24 12:30:00,11.5,11.55,11.5,11.51,122400.0,9.7751,9.8176,9.7751,9.7836,122400.0
2008-06-24 12:35:00,11.51,11.57,11.51,11.57,104800.0,9.7836,9.8346,9.7836,9.8346,104800.0
2008-06-24 12:40:00,11.56,11.57,11.51,11.53,199600.0,9.8261,9.8346,9.7836,9.8006,199600.0
2008-06-24 12:45:00,11.52,11.54,11.49,11.5,213300.0,9.7921,9.8091,9.7666,9.7751,213300.0
2008-06-24 12:50:00,11.5,11.5,11.38,11.39,159800.0,9.7751,9.7751,9.6731,9.6816,159800.0
2008-06-24 12:55:00,11.39,11.47,11.36,11.41,173900.0,9.6816,9.7496,9.6561,9.6986,173900.0
2008-06-24 13:00:00,11.42,11.46,11.4,11.44,153300.0,9.7071,9.7411,9.6901,9.7241,153300.0
2008-06-24 13:05:00,11.43,11.44,11.36,11.37,130600.0,9.7156,9.7241,9.6561,9.6646,130600.0
2008-06-24 13:10:00,11.38,11.39,11.28,11.3,250500.0,9.6731,9.6816,9.5881,9.6051,250500.0
2008-06-24 13:15:00,11.29,11.3,11.24,11.26,155700.0,9.5966,9.6051,9.5541,9.5711,155700.0
2008-06-24 13:20:00,11.26,11.31,11.25,11.31,68000.0,9.5711,9.6136,9.5626,9.6136,68000.0
2008-06-24 13:25:00,11.31,11.31,11.25,11.25,39300.0,9.6136,9.6136,9.5626,9.5626,39300.0
2008-06-24 13:30:00,11.25,11.25,11.16,11.2,79400.0,9.5626,9.5626,9.4861,9.5201,79400.0
2008-06-24 13:35:00,11.19,11.25,11.18,11.24,59900.0,9.5116,9.5626,9.5031,9.5541,59900.0
2008-06-24 13:40:00,11.24,11.24,11.2,11.21,29000.0,9.5541,9.5541,9.5201,9.5286,29000.0
2008-06-24 13:45:00,11.21,11.29,11.2,11.26,111900.0,9.5286,9.5966,9.5201,9.5711,111900.0
2008-06-24 13:50:00,11.26,11.29,11.26,11.27,49700.0,9.5711,9.5966,9.5711,9.5796,49700.0
2008-06-24 13:55:00,11.27,11.28,11.23,11.23,83500.0,9.5796,9.5881,9.5456,9.5456,83500.0
2008-06-24 14:00:00,11.24,11.3,11.24,11.28,133300.0,9.5541,9.6051,9.5541,9.5881,133300.0
2008-06-24 14:05:00,11.29,11.32,11.27,11.29,66300.0,9.5966,9.6221,9.5796,9.5966,66300.0
2008-06-24 14:10:00,11.29,11.32,11.26,11.32,36900.0,9.5966,9.6221,9.5711,9.6221,36900.0
2008-06-24 14:15:00,11.32,11.33,11.3,11.32,43600.0,9.6221,9.6306,9.6051,9.6221,43600.0
2008-06-24 14:20:00,11.32,11.32,11.27,11.3,52400.0,9.6221,9.6221,9.5796,9.6051,52400.0
2008-06-24 14:25:00,11.3,11.31,11.26,11.26,58800.0,9.6051,9.6136,9.5711,9.5711,58800.0
2008-06-24 14:30:00,11.26,11.27,11.23,11.24,34100.0,9.5711,9.5796,9.5456,9.5541,34100.0
2008-06-24 14:35:00,11.24,11.27,11.21,11.21,58200.0,9.5541,9.5796,9.5286,9.5286,58200.0
2008-06-24 14:40:00,11.21,11.23,11.2,11.23,36400.0,9.5286,9.5456,9.5201,9.5456,36400.0
2008-06-24 14:45:00,11.22,11.23,11.12,11.14,112000.0,9.5371,9.5456,9.4521,9.4691,112000.0
2008-06-24 14:50:00,11.14,11.16,11.12,11.15,64600.0,9.4691,9.4861,9.4521,9.4776,64600.0
2008-06-24 14:55:00,11.14,11.15,11.1,11.11,52400.0,9.4691,9.4776,9.4351,9.4436,52400.0
2008-06-24 15:00:00,11.1,11.17,11.1,11.15,40600.0,9.4351,9.4946,9.4351,9.4776,40600.0
2008-06-24 15:05:00,11.15,11.15,11.09,11.13,80800.0,9.4776,9.4776,9.4266,9.4606,80800.0
2008-06-24 15:10:00,11.13,11.14,11.09,11.11,74800.0,9.4606,9.4691,9.4266,9.4436,74800.0
2008-06-24 15:15:00,11.11,11.14,11.1,11.12,78000.0,9.4436,9.4691,9.4351,9.4521,78000.0
2008-06-24 15:20:00,11.12,11.16,11.1,11.11,67100.0,9.4521,9.4861,9.4351,9.4436,67100.0
2008-06-24 15:25:00,11.11,11.13,11.1,11.12,50200.0,9.4436,9.4606,9.4351,9.4521,50200.0
2008-06-24 15:30:00,11.12,11.13,11.09,11.1,53700.0,9.4521,9.4606,9.4266,9.4351,53700.0
2008-06-24 15:35:00,11.1,11.13,11.05,11.09,140500.0,9.4351,9.4606,9.3926,9.4266,140500.0
2008-06-24 15:40:00,11.09,11.13,11.06,11.1,98900.0,9.4266,9.4606,9.4011,9.4351,98900.0
2008-06-24 15:45:00,11.1,11.11,11.02,11.02,142300.0,9.4351,9.4436,9.3671,9.3671,142300.0
2008-06-24 15:50:00,11.03,11.08,11.01,11.04,175000.0,9.3756,9.4181,9.3586,9.3841,175000.0
2008-06-24 15:55:00,11.04,11.08,11.03,11.05,249300.0,9.3841,9.4181,9.3756,9.3926,249300.0
2008-06-25 09:30:00,11.26,11.26,11.03,11.11,72600.0,9.5711,9.5711,9.3756,9.4436,72600.0
2008-06-25 09:35:00,11.11,11.28,11.08,11.26,94000.0,9.4436,9.5881,9.4181,9.5711,94000.0
2008-06-25 09:40:00,11.28,11.37,11.25,11.3,97300.0,9.5881,9.6646,9.5626,9.6051,97300.0
2008-06-25 09:45:00,11.29,11.33,11.22,11.27,93400.0,9.5966,9.6306,9.5371,9.5796,93400.0
2008-06-25 09:50:00,11.27,11.35,11.26,11.33,65900.0,9.5796,9.6476,9.5711,9.6306,65900.0
2008-06-25 09:55:00,11.33,11.35,11.31,11.32,78300.0,9.6306,9.6476,9.6136,9.6221,78300.0
2008-06-25 10:00:00,11.32,11.52,11.32,11.45,319500.0,9.6221,9.7921,9.6221,9.7326,319500.0
2008-06-25 10:05:00,11.44,11.49,11.28,11.35,289700.0,9.7241,9.7666,9.5881,9.6476,289700.0
2008-06-25 10:10:00,11.35,11.38,11.28,11.31,99500.0,9.6476,9.6731,9.5881,9.6136,99500.0
2008-06-25 10:15:00,11.31,11.38,11.3,11.35,70000.0,9.6136,9.6731,9.6051,9.6476,70000.0
2008-06-25 10:20:00,11.35,11.38,11.33,11.36,82800.0,9.6476,9.6731,9.6306,9.6561,82800.0
2008-06-25 10:25:00,11.36,11.47,11.35,11.46,268000.0,9.6561,9.7496,9.6476,9.7411,268000.0
2008-06-25 10:30:00,11.46,11.53,11.45,11.52,85400.0,9.7411,9.8006,9.7326,9.7921,85400.0
2008-06-25 10:35:00,11.53,11.6,11.49,11.52,173300.0,9.8006,9.8601,9.7666,9.7921,173300.0
2008-06-25 10:40:00,11.53,11.63,11.42,11.63,138800.0,9.8006,9.8856,9.7071,9.8856,138800.0
2008-06-25 10:45:00,11.63,11.65,11.59,11.6,218000.0,9.8856,9.9026,9.8516,9.8601,218000.0
2008-06-25 10:50:00,11.6,11.64,11.58,11.6,261200.0,9.8601,9.8941,9.8431,9.8601,261200.0
2008-06-25 10:55:00,11.6,11.61,11.56,11.6,95300.0,9.8601,9.8686,9.8261,9.8601,95300.0
2008-06-25 11:00:00,11.6,11.69,11.59,11.68,180700.0,9.8601,9.9366,9.8516,9.9281,180700.0
2008-06-25 11:05:00,11.68,11.78,11.67,11.77,192200.0,9.9281,10.0131,9.9196,10.0046,192200.0
2008-06-25 11:10:00,11.77,11.78,11.63,11.65,123300.0,10.0046,10.0131,9.8856,9.9026,123300.0
2008-06-25 11:15:00,11.66,11.74,11.66,11.72,64200.0,9.9111,9.9791,9.9111,9.9621,64200.0
2008-06-25 11:20:00,11.71,11.79,11.71,11.78,76600.0,9.9536,10.0216,9.9536,10.0131,76600.0
2008-06-25 11:25:00,11.78,11.78,11.71,11.72,95400.0,10.0131,10.0131,9.9536,9.9621,95400.0
2008-06-25 11:30:00,11.72,11.72,11.63,11.65,86600.0,9.9621,9.9621,9.8856,9.9026,86600.0
2008-06-25 11:35:00,11.64,11.67,11.63,11.67,36700.0,9.8941,9.9196,9.8856,9.9196,36700.0
2008-06-25 11:40:00,11.66,11.69,11.63,11.64,58300.0,9.9111,9.9366,9.8856,9.8941,58300.0
2008-06-25 11:45:00,11.63,11.63,11.49,11.5,84000.0,9.8856,9.8856,9.7666,9.7751,84000.0
2008-06-25 11:50:00,11.49,11.6,11.49,11.59,81900.0,9.7666,9.8601,9.7666,9.8516,81900.0
2008-06-25 11:55:00,11.58,11.66,11.58,11.62,73500.0,9.8431,9.9111,9.8431,9.8771,73500.0
2008-06-25 12:00:00,11.61,11.62,11.58,11.59,17100.0,9.8686,9.8771,9.8431,9.8516,17100.0
2008-06-25 12:05:00,11.59,11.59,11.53,11.53,24200.0,9.8516,9.8516,9.8006,9.8006,24200.0
2008-06-25 12:10:00,11.53,11.57,11.53,11.57,31200.0,9.8006,9.8346,9.8006,9.8346,31200.0
2008-06-25 12:15:00,11.57,11.61,11.56,11.61,16100.0,9.8346,9.8686,9.8261,9.8686,16100.0
2008-06-25 12:20:00,11.61,11.7,11.61,11.7,56800.0,9.8686,9.9451,9.8686,9.9451,56800.0
2008-06-25 12:25:00,11.71,11.71,11.65,11.65,47600.0,9.9536,9.9536,9.9026,9.9026,47600.0
2008-06-25 12:30:00,11.65,11.68,11.64,11.65,24800.0,9.9026,9.9281,9.8941,9.9026,24800.0
2008-06-25 12:35:00,11.66,11.67,11.65,11.66,23700.0,9.9111,9.9196,9.9026,9.9111,23700.0
2008-06-25 12:40:00,11.66,11.67,11.62,11.62,26500.0,9.9111,9.9196,9.8771,9.8771,26500.0
2008-06-25 12:45:00,11.63,11.64,11.59,11.6,20300.0,9.8856,9.8941,9.8516,9.8601,20300.0
2008-06-25 12:50:00,11.6,11.61,11.54,11.56,86500.0,9.8601,9.8686,9.8091,9.8261,86500.0
2008-06-25 12:55:00,11.56,11.56,11.54,11.54,19100.0,9.8261,9.8261,9.8091,9.8091,19100.0
2008-06-25 13:00:00,11.54,11.55,11.53,11.54,12600.0,9.8091,9.8176,9.8006,9.8091,12600.0
2008-06-25 13:05:00,11.53,11.53,11.48,11.49,34500.0,9.8006,9.8006,9.7581,9.7666,34500.0
2008-06-25 13:10:00,11.49,11.52,11.48,11.5,54300.0,9.7666,9.7921,9.7581,9.7751,54300.0
2008-06-25 13:15:00,11.5,11.51,11.49,11.51,25900.0,9.7751,9.7836,9.7666,9.7836,25900.0
2008-06-25 13:20:00,11.5,11.51,11.49,11.49,19600.0,9.7751,9.7836,9.7666,9.7666,19600.0
2008-06-25 13:25:00,11.48,11.49,11.46,11.46,36900.0,9.7581,9.7666,9.7411,9.7411,36900.0
2008-06-25 13:30:00,11.46,11.47,11.45,11.46,32900.0,9.7411,9.7496,9.7326,9.7411,32900.0
2008-06-25 13:35:00,11.47,11.56,11.46,11.56,84600.0,9.7496,9.8261,9.7411,9.8261,84600.0
2008-06-25 13:40:00,11.56,11.6,11.56,11.58,73100.0,9.8261,9.8601,9.8261,9.8431,73100.0
2008-06-25 13:45:00,11.58,11.6,11.55,11.57,58700.0,9.8431,9.8601,9.8176,9.8346,58700.0
2008-06-25 13:50:00,11.56,11.57,11.48,11.49,66100.0,9.8261,9.8346,9.7581,9.7666,66100.0
2008-06-25 13:55:00,11.48,11.48,11.46,11.46,30200.0,9.7581,9.7581,9.7411,9.7411,30200.0
2008-06-25 14:00:00,11.46,11.49,11.44,11.49,47000.0,9.7411,9.7666,9.7241,9.7666,47000.0
2008-06-25 14:05:00,11.49,11.52,11.48,11.48,25400.0,9.7666,9.7921,9.7581,9.7581,25400.0
2008-06-25 14:10:00,11.48,11.52,11.3,11.31,324700.0,9.7581,9.7921,9.6051,9.6136,324700.0
2008-06-25 14:15:00,11.3,11.44,11.29,11.39,298100.0,9.6051,9.7241,9.5966,9.6816,298100.0
2008-06-25 14:20:00,11.39,11.44,11.26,11.29,343900.0,9.6816,9.7241,9.5711,9.5966,343900.0
2008-06-25 14:25:00,11.29,11.31,11.22,11.23,228900.0,9.5966,9.6136,9.5371,9.5456,228900.0
2008-06-25 14:30:00,11.22,11.3,11.16,11.3,321700.0,9.5371,9.6051,9.4861,9.6051,321700.0
2008-06-25 14:35:00,11.3,11.37,11.29,11.32,206400.0,9.6051,9.6646,9.5966,9.6221,206400.0
2008-06-25 14:40:00,11.32,11.35,11.25,11.28,237700.0,9.6221,9.6476,9.5626,9.5881,237700.0
2008-06-25 14:45:00,11.28,11.28,11.2,11.27,124200.0,9.5881,9.5881,9.5201,9.5796,124200.0
2008-06-25 14:50:00,11.27,11.36,11.26,11.32,205000.0,9.5796,9.6561,9.5711,9.6221,205000.0
2008-06-25 14:55:00,11.32,11.34,11.26,11.27,210300.0,9.6221,9.6391,9.5711,9.5796,210300.0
2008-06-25 15:00:00,11.26,11.34,11.24,11.34,241700.0,9.5711,9.6391,9.5541,9.6391,241700.0
2008-06-25 15:05:00,11.34,11.4,11.33,11.33,95500.0,9.6391,9.6901,9.6306,9.6306,95500.0
2008-06-25 15:10:00,11.32,11.32,11.21,11.22,221300.0,9.6221,9.6221,9.5286,9.5371,221300.0
2008-06-25 15:15:00,11.22,11.23,11.17,11.19,149100.0,9.5371,9.5456,9.4946,9.5116,149100.0
2008-06-25 15:20:00,11.18,11.19,11.05,11.14,231900.0,9.5031,9.5116,9.3926,9.4691,231900.0
2008-06-25 15:25:00,11.15,11.15,11.06,11.09,176500.0,9.4776,9.4776,9.4011,9.4266,176500.0
2008-06-25 15:30:00,11.1,11.11,11.04,11.04,96400.0,9.4351,9.4436,9.3841,9.3841,96400.0
2008-06-25 15:35:00,11.04,11.06,10.98,11.03,193000.0,9.3841,9.4011,9.3331,9.3756,193000.0
2008-06-25 15:40:00,11.03,11.12,11.01,11.1,191800.0,9.3756,9.4521,9.3586,9.4351,191800.0
2008-06-25 15:45:00,11.09,11.1,11.06,11.08,114000.0,9.4266,9.4351,9.4011,9.4181,114000.0
2008-06-25 15:50:00,11.08,11.14,11.08,11.12,144500.0,9.4181,9.4691,9.4181,9.4521,144500.0
2008-06-25 15:55:00,11.12,11.12,11.08,11.1,222200.0,9.4521,9.4521,9.4181,9.4351,222200.0
2008-06-26 09:30:00,10.94,11.0,10.7,10.76,93400.0,9.2991,9.3501,9.0951,9.1461,93400.0
2008-06-26 09:35:00,10.75,10.85,10.75,10.8,105900.0,9.1376,9.2226,9.1376,9.1801,105900.0
2008-06-26 09:40:00,10.8,10.84,10.7,10.71,160500.0,9.1801,9.2141,9.0951,9.1036,160500.0
2008-06-26 09:45:00,10.71,10.72,10.5,10.63,156000.0,9.1036,9.1121,8.9251,9.0356,156000.0
2008-06-26 09:50:00,10.63,10.63,10.45,10.49,218900.0,9.0356,9.0356,8.8826,8.9166,218900.0
2008-06-26 09:55:00,10.48,10.48,10.4,10.44,150200.0,8.9081,8.9081,8.8401,8.8741,150200.0
2008-06-26 10:00:00,10.45,10.6,10.42,10.45,286200.0,8.8826,9.0101,8.8571,8.8826,286200.0
2008-06-26 10:05:00,10.45,10.5,10.42,10.48,123900.0,8.8826,8.9251,8.8571,8.9081,123900.0
2008-06-26 10:10:00,10.48,10.51,10.43,10.49,94600.0,8.9081,8.9336,8.8656,8.9166,94600.0
2008-06-26 10:15:00,10.49,10.5,10.4,10.41,84400.0,8.9166,8.9251,8.8401,8.8486,84400.0
2008-06-26 10:20:00,10.41,10.47,10.37,10.41,82400.0,8.8486,8.8996,8.8146,8.8486,82400.0
2008-06-26 10:25:00,10.4,10.51,10.4,10.5,103700.0,8.8401,8.9336,8.8401,8.9251,103700.0
2008-06-26 10:30:00,10.5,10.52,10.48,10.49,115700.0,8.9251,8.9421,8.9081,8.9166,115700.0
2008-06-26 10:35:00,10.49,10.55,10.48,10.51,116000.0,8.9166,8.9676,8.9081,8.9336,116000.0
2008-06-26 10:40:00,10.51,10.56,10.51,10.52,238700.0,8.9336,8.9761,8.9336,8.9421,238700.0
2008-06-26 10:45:00,10.51,10.55,10.46,10.51,322200.0,8.9336,8.9676,8.8911,8.9336,322200.0
2008-06-26 10:50:00,10.51,10.53,10.49,10.52,110500.0,8.9336,8.9506,8.9166,8.9421,110500.0
2008-06-26 10:55:00,10.51,10.54,10.49,10.5,191900.0,8.9336,8.9591,8.9166,8.9251,191900.0
2008-06-26 11:00:00,10.49,10.51,10.45,10.49,125300.0,8.9166,8.9336,8.8826,8.9166,125300.0
2008-06-26 11:05:00,10.48,10.52,10.48,10.52,100100.0,8.9081,8.9421,8.9081,8.9421,100100.0
2008-06-26 11:10:00,10.51,10.52,10.48,10.5,161800.0,8.9336,8.9421,8.9081,8.9251,161800.0
2008-06-26 11:15:00,10.5,10.52,10.43,10.44,137300.0,8.9251,8.9421,8.8656,8.8741,137300.0
2008-06-26 11:20:00,10.44,10.46,10.32,10.33,304800.0,8.8741,8.8911,8.7721,8.7806,304800.0
2008-06-26 11:25:00,10.32,10.38,10.32,10.33,127700.0,8.7721,8.8231,8.7721,8.7806,127700.0
2008-06-26 11:30:00,10.33,10.38,10.32,10.38,157100.0,8.7806,8.8231,8.7721,8.8231,157100.0
2008-06-26 11:35:00,10.38,10.38,10.32,10.32,70700.0,8.8231,8.8231,8.7721,8.7721,70700.0
2008-06-26 11:40:00,10.32,10.4,10.31,10.39,91900.0,8.7721,8.8401,8.7636,8.8316,91900.0
2008-06-26 11:45:00,10.39,10.49,10.39,10.46,137600.0,8.8316,8.9166,8.8316,8.8911,137600.0
2008-06-26 11:50:00,10.46,10.48,10.45,10.46,86300.0,8.8911,8.9081,8.8826,8.8911,86300.0
2008-06-26 11:55:00,10.46,10.55,10.45,10.55,216300.0,8.8911,8.9676,8.8826,8.9676,216300.0
2008-06-26 12:00:00,10.54,10.57,10.54,10.54,89800.0,8.9591,8.9846,8.9591,8.9591,89800.0
2008-06-26 12:05:00,10.54,10.57,10.48,10.53,76400.0,8.9591,8.9846,8.9081,8.9506,76400.0
2008-06-26 12:10:00,10.53,10.53,10.48,10.49,99300.0,8.9506,8.9506,8.9081,8.9166,99300.0
2008-06-26 12:15:00,10.5,10.52,10.49,10.5,39900.0,8.9251,8.9421,8.9166,8.9251,39900.0
2008-06-26 12:20:00,10.5,10.54,10.48,10.54,40400.0,8.9251,8.9591,8.9081,8.9591,40400.0
2008-06-26 12:25:00,10.53,10.54,10.45,10.46,88800.0,8.9506,8.9591,8.8826,8.8911,88800.0
2008-06-26 12:30:00,10.46,10.46,10.37,10.38,186600.0,8.8911,8.8911,8.8146,8.8231,186600.0
2008-06-26 12:35:00,10.37,10.39,10.33,10.37,189900.0,8.8146,8.8316,8.7806,8.8146,189900.0
2008-06-26 12:40:00,10.36,10.4,10.35,10.37,50700.0,8.8061,8.8401,8.7976,8.8146,50700.0
2008-06-26 12:45:00,10.36,10.37,10.31,10.32,106400.0,8.8061,8.8146,8.7636,8.7721,106400.0
2008-06-26 12:50:00,10.32,10.34,10.3,10.31,127900.0,8.7721,8.7891,8.7551,8.7636,127900.0
2008-06-26 12:55:00,10.32,10.38,10.31,10.35,79500.0,8.7721,8.8231,8.7636,8.7976,79500.0
2008-06-26 13:00:00,10.35,10.48,10.35,10.45,189100.0,8.7976,8.9081,8.7976,8.8826,189100.0
2008-06-26 13:05:00,10.44,10.48,10.41,10.47,67600.0,8.8741,8.9081,8.8486,8.8996,67600.0
2008-06-26 13:10:00,10.47,10.5,10.47,10.49,199700.0,8.8996,8.9251,8.8996,8.9166,199700.0
2008-06-26 13:15:00,10.5,10.54,10.49,10.51,130900.0,8.9251,8.9591,8.9166,8.9336,130900.0
2008-06-26 13:20:00,10.51,10.52,10.49,10.49,78700.0,8.9336,8.9421,8.9166,8.9166,78700.0
2008-06-26 13:25:00,10.49,10.51,10.47,10.5,138000.0,8.9166,8.9336,8.8996,8.9251,138000.0
2008-06-26 13:30:00,10.5,10.51,10.48,10.5,56000.0,8.9251,8.9336,8.9081,8.9251,56000.0
2008-06-26 13:35:00,10.5,10.51,10.49,10.51,67100.0,8.9251,8.9336,8.9166,8.9336,67100.0
2008-06-26 13:40:00,10.5,10.51,10.5,10.51,13900.0,8.9251,8.9336,8.9251,8.9336,13900.0
2008-06-26 13:45:00,10.51,10.56,10.5,10.54,56200.0,8.9336,8.9761,8.9251,8.9591,56200.0
2008-06-26 13:50:00,10.54,10.56,10.51,10.56,120500.0,8.9591,8.9761,8.9336,8.9761,120500.0
2008-06-26 13:55:00,10.56,10.57,10.52,10.53,73500.0,8.9761,8.9846,8.9421,8.9506,73500.0
2008-06-26 14:00:00,10.52,10.58,10.5,10.58,61700.0,8.9421,8.9931,8.9251,8.9931,61700.0
2008-06-26 14:05:00,10.58,10.64,10.56,10.62,154700.0,8.9931,9.0441,8.9761,9.0271,154700.0
2008-06-26 14:10:00,10.63,10.66,10.52,10.52,215800.0,9.0356,9.0611,8.9421,8.9421,215800.0
2008-06-26 14:15:00,10.52,10.55,10.48,10.49,72000.0,8.9421,8.9676,8.9081,8.9166,72000.0
2008-06-26 14:20:00,10.49,10.49,10.35,10.37,150800.0,8.9166,8.9166,8.7976,8.8146,150800.0
2008-06-26 14:25:00,10.38,10.4,10.36,10.39,109500.0,8.8231,8.8401,8.8061,8.8316,109500.0
2008-06-26 14:30:00,10.39,10.4,10.35,10.35,75400.0,8.8316,8.8401,8.7976,8.7976,75400.0
2008-06-26 14:35:00,10.35,10.45,10.35,10.39,122400.0,8.7976,8.8826,8.7976,8.8316,122400.0
2008-06-26 14:40:00,10.38,10.46,10.35,10.35,175400.0,8.8231,8.8911,8.7976,8.7976,175400.0
2008-06-26 14:45:00,10.35,10.37,10.33,10.34,115600.0,8.7976,8.8146,8.7806,8.7891,115600.0
2008-06-26 14:50:00,10.35,10.38,10.33,10.37,86100.0,8.7976,8.8231,8.7806,8.8146,86100.0
2008-06-26 14:55:00,10.37,10.42,10.36,10.4,47400.0,8.8146,8.8571,8.8061,8.8401,47400.0
2008-06-26 15:00:00,10.41,10.42,10.36,10.39,89400.0,8.8486,8.8571,8.8061,8.8316,89400.0
2008-06-26 15:05:00,10.39,10.42,10.38,10.41,72200.0,8.8316,8.8571,8.8231,8.8486,72200.0
2008-06-26 15:10:00,10.42,10.49,10.4,10.47,105500.0,8.8571,8.9166,8.8401,8.8996,105500.0
2008-06-26 15:15:00,10.46,10.52,10.46,10.47,128100.0,8.8911,8.9421,8.8911,8.8996,128100.0
2008-06-26 15:20:00,10.46,10.53,10.45,10.52,95500.0,8.8911,8.9506,8.8826,8.9421,95500.0
2008-06-26 15:25:00,10.52,10.55,10.49,10.49,103500.0,8.9421,8.9676,8.9166,8.9166,103500.0
2008-06-26 15:30:00,10.49,10.49,10.44,10.45,110800.0,8.9166,8.9166,8.8741,8.8826,110800.0
2008-06-26 15:35:00,10.44,10.49,10.44,10.44,129900.0,8.8741,8.9166,8.8741,8.8741,129900.0
2008-06-26 15:40:00,10.45,10.45,10.38,10.42,161600.0,8.8826,8.8826,8.8231,8.8571,161600.0
2008-06-26 15:45:00,10.42,10.44,10.37,10.44,129500.0,8.8571,8.8741,8.8146,8.8741,129500.0
2008-06-26 15:50:00,10.44,10.44,10.33,10.33,170500.0,8.8741,8.8741,8.7806,8.7806,170500.0
2008-06-26 15:55:00,10.33,10.42,10.33,10.36,222200.0,8.7806,8.8571,8.7806,8.8061,222200.0
2008-06-27 09:30:00,10.4,10.4,10.2,10.3,136000.0,8.8401,8.8401,8.6701,8.7551,136000.0
2008-06-27 09:35:00,10.3,10.34,10.14,10.17,216000.0,8.7551,8.7891,8.6191,8.6446,216000.0
2008-06-27 09:40:00,10.17,10.18,10.07,10.09,92900.0,8.6446,8.6531,8.5596,8.5766,92900.0
2008-06-27 09:45:00,10.1,10.16,10.08,10.11,80200.0,8.5851,8.6361,8.5681,8.5936,80200.0
2008-06-27 09:50:00,10.11,10.21,10.07,10.16,98100.0,8.5936,8.6786,8.5596,8.6361,98100.0
2008-06-27 09:55:00,10.16,10.21,10.12,10.19,112300.0,8.6361,8.6786,8.6021,8.6616,112300.0
2008-06-27 10:00:00,10.19,10.26,10.19,10.2,197300.0,8.6616,8.7211,8.6616,8.6701,197300.0
2008-06-27 10:05:00,10.21,10.28,10.18,10.22,260800.0,8.6786,8.7381,8.6531,8.6871,260800.0
2008-06-27 10:10:00,10.22,10.27,10.16,10.16,132600.0,8.6871,8.7296,8.6361,8.6361,132600.0
2008-06-27 10:15:00,10.16,10.19,10.14,10.17,133200.0,8.6361,8.6616,8.6191,8.6446,133200.0
2008-06-27 10:20:00,10.18,10.2,10.14,10.15,59400.0,8.6531,8.6701,8.6191,8.6276,59400.0
2008-06-27 10:25:00,10.16,10.18,10.1,10.1,85600.0,8.6361,8.6531,8.5851,8.5851,85600.0
2008-06-27 10:30:00,10.11,10.22,10.1,10.19,143100.0,8.5936,8.6871,8.5851,8.6616,143100.0
2008-06-27 10:35:00,10.19,10.22,10.13,10.16,75100.0,8.6616,8.6871,8.6106,8.6361,75100.0
2008-06-27 10:40:00,10.16,10.17,10.12,10.16,56200.0,8.6361,8.6446,8.6021,8.6361,56200.0
2008-06-27 10:45:00,10.15,10.16,10.03,10.03,135500.0,8.6276,8.6361,8.5256,8.5256,135500.0
2008-06-27 10:50:00,10.04,10.04,9.96,9.96,205500.0,8.5341,8.5341,8.4661,8.4661,205500.0
2008-06-27 10:55:00,9.97,9.99,9.93,9.98,179800.0,8.4746,8.4916,8.4406,8.4831,179800.0
2008-06-27 11:00:00,9.98,9.99,9.95,9.97,76900.0,8.4831,8.4916,8.4576,8.4746,76900.0
2008-06-27 11:05:00,9.97,9.98,9.92,9.96,138700.0,8.4746,8.4831,8.4321,8.4661,138700.0
2008-06-27 11:10:00,9.96,9.99,9.95,9.97,59900.0,8.4661,8.4916,8.4576,8.4746,59900.0
2008-06-27 11:15:00,9.98,10.02,9.97,10.01,77900.0,8.4831,8.5171,8.4746,8.5086,77900.0
2008-06-27 11:20:00,10.01,10.03,9.99,10.0,68200.0,8.5086,8.5256,8.4916,8.5001,68200.0
2008-06-27 11:25:00,10.0,10.08,9.98,10.04,104300.0,8.5001,8.5681,8.4831,8.5341,104300.0
2008-06-27 11:30:00,10.05,10.05,10.0,10.03,58500.0,8.5426,8.5426,8.5001,8.5256,58500.0
2008-06-27 11:35:00,10.03,10.05,10.02,10.04,37000.0,8.5256,8.5426,8.5171,8.5341,37000.0
2008-06-27 11:40:00,10.04,10.05,10.01,10.01,32500.0,8.5341,8.5426,8.5086,8.5086,32500.0
2008-06-27 11:45:00,10.01,10.05,10.01,10.05,26500.0,8.5086,8.5426,8.5086,8.5426,26500.0
2008-06-27 11:50:00,10.05,10.06,10.03,10.06,115800.0,8.5426,8.5511,8.5256,8.5511,115800.0
2008-06-27 11:55:00,10.07,10.15,10.06,10.14,94300.0,8.5596,8.6276,8.5511,8.6191,94300.0
2008-06-27 12:00:00,10.15,10.15,10.12,10.12,67600.0,8.6276,8.6276,8.6021,8.6021,67600.0
2008-06-27 12:05:00,10.12,10.21,10.12,10.19,117500.0,8.6021,8.6786,8.6021,8.6616,117500.0
2008-06-27 12:10:00,10.18,10.22,10.15,10.17,70900.0,8.6531,8.6871,8.6276,8.6446,70900.0
2008-06-27 12:15:00,10.18,10.23,10.15,10.23,54100.0,8.6531,8.6956,8.6276,8.6956,54100.0
2008-06-27 12:20:00,10.23,10.29,10.23,10.24,110500.0,8.6956,8.7466,8.6956,8.7041,110500.0
2008-06-27 12:25:00,10.25,10.26,10.22,10.23,62700.0,8.7126,8.7211,8.6871,8.6956,62700.0
2008-06-27 12:30:00,10.23,10.25,10.19,10.22,69200.0,8.6956,8.7126,8.6616,8.6871,69200.0
2008-06-27 12:35:00,10.22,10.22,10.18,10.19,41700.0,8.6871,8.6871,8.6531,8.6616,41700.0
2008-06-27 12:40:00,10.18,10.19,10.15,10.16,100200.0,8.6531,8.6616,8.6276,8.6361,100200.0
2008-06-27 12:45:00,10.16,10.2,10.13,10.16,72700.0,8.6361,8.6701,8.6106,8.6361,72700.0
2008-06-27 12:50:00,10.17,10.2,10.13,10.19,72300.0,8.6446,8.6701,8.6106,8.6616,72300.0
2008-06-27 12:55:00,10.19,10.2,10.14,10.17,96500.0,8.6616,8.6701,8.6191,8.6446,96500.0
2008-06-27 13:00:00,10.18,10.18,10.07,10.07,91500.0,8.6531,8.6531,8.5596,8.5596,91500.0
2008-06-27 13:05:00,10.06,10.07,10.02,10.05,90300.0,8.5511,8.5596,8.5171,8.5426,90300.0
2008-06-27 13:10:00,10.05,10.07,10.0,10.0,129200.0,8.5426,8.5596,8.5001,8.5001,129200.0
2008-06-27 13:15:00,10.0,10.02,9.99,9.99,59300.0,8.5001,8.5171,8.4916,8.4916,59300.0
2008-06-27 13:20:00,9.99,10.0,9.94,9.96,107100.0,8.4916,8.5001,8.4491,8.4661,107100.0
2008-06-27 13:25:00,9.96,9.98,9.94,9.95,130400.0,8.4661,8.4831,8.4491,8.4576,130400.0
2008-06-27 13:30:00,9.96,9.96,9.93,9.95,82600.0,8.4661,8.4661,8.4406,8.4576,82600.0
2008-06-27 13:35:00,9.94,9.95,9.86,9.87,160400.0,8.4491,8.4576,8.3811,8.3896,160400.0
2008-06-27 13:40:00,9.87,9.88,9.83,9.84,79200.0,8.3896,8.3981,8.3556,8.3641,79200.0
2008-06-27 13:45:00,9.84,9.87,9.84,9.85,106100.0,8.3641,8.3896,8.3641,8.3726,106100.0
2008-06-27 13:50:00,9.84,9.86,9.83,9.85,135200.0,8.3641,8.3811,8.3556,8.3726,135200.0
2008-06-27 13:55:00,9.85,9.91,9.83,9.87,192200.0,8.3726,8.4236,8.3556,8.3896,192200.0
2008-06-27 14:00:00,9.87,9.91,9.83,9.91,84400.0,8.3896,8.4236,8.3556,8.4236,84400.0
2008-06-27 14:05:00,9.9,9.94,9.89,9.93,77100.0,8.4151,8.4491,8.4066,8.4406,77100.0
2008-06-27 14:10:00,9.92,9.97,9.91,9.91,67000.0,8.4321,8.4746,8.4236,8.4236,67000.0
2008-06-27 14:15:00,9.92,10.01,9.91,9.96,85900.0,8.4321,8.5086,8.4236,8.4661,85900.0
2008-06-27 14:20:00,9.95,9.99,9.91,9.99,105900.0,8.4576,8.4916,8.4236,8.4916,105900.0
2008-06-27 14:25:00,9.99,10.1,9.96,10.1,110000.0,8.4916,8.5851,8.4661,8.5851,110000.0
2008-06-27 14:30:00,10.09,10.15,10.08,10.09,258500.0,8.5766,8.6276,8.5681,8.5766,258500.0
2008-06-27 14:35:00,10.09,10.1,10.06,10.08,49800.0,8.5766,8.5851,8.5511,8.5681,49800.0
2008-06-27 14:40:00,10.09,10.09,10.06,10.06,56800.0,8.5766,8.5766,8.5511,8.5511,56800.0
2008-06-27 14:45:00,10.06,10.08,10.04,10.07,49900.0,8.5511,8.5681,8.5341,8.5596,49900.0
2008-06-27 14:50:00,10.08,10.13,10.07,10.13,70600.0,8.5681,8.6106,8.5596,8.6106,70600.0
2008-06-27 14:55:00,10.13,10.14,10.11,10.14,86100.0,8.6106,8.6191,8.5936,8.6191,86100.0
2008-06-27 15:00:00,10.14,10.15,10.09,10.11,93200.0,8.6191,8.6276,8.5766,8.5936,93200.0
2008-06-27 15:05:00,10.11,10.16,10.1,10.16,62600.0,8.5936,8.6361,8.5851,8.6361,62600.0
2008-06-27 15:10:00,10.15,10.23,10.14,10.21,239900.0,8.6276,8.6956,8.6191,8.6786,239900.0
2008-06-27 15:15:00,10.21,10.22,10.16,10.19,117400.0,8.6786,8.6871,8.6361,8.6616,117400.0
2008-06-27 15:20:00,10.19,10.2,10.11,10.11,158600.0,8.6616,8.6701,8.5936,8.5936,158600.0
2008-06-27 15:25:00,10.11,10.13,10.07,10.09,209800.0,8.5936,8.6106,8.5596,8.5766,209800.0
2008-06-27 15:30:00,10.09,10.09,10.05,10.07,136400.0,8.5766,8.5766,8.5426,8.5596,136400.0
2008-06-27 15:35:00,10.08,10.12,10.07,10.09,110500.0,8.5681,8.6021,8.5596,8.5766,110500.0
2008-06-27 15:40:00,10.09,10.15,10.05,10.12,132500.0,8.5766,8.6276,8.5426,8.6021,132500.0
2008-06-27 15:45:00,10.11,10.14,10.06,10.13,132900.0,8.5936,8.6191,8.5511,8.6106,132900.0
2008-06-27 15:50:00,10.14,10.14,10.06,10.08,184900.0,8.6191,8.6191,8.5511,8.5681,184900.0
2008-06-27 15:55:00,10.07,10.11,10.07,10.11,148400.0,8.5596,8.5936,8.5596,8.5936,148400.0
2008-06-30 09:30:00,10.24,10.25,9.96,9.99,55700.0,8.7041,8.7126,8.4661,8.4916,55700.0
2008-06-30 09:35:00,9.99,10.06,9.93,9.99,118700.0,8.4916,8.5511,8.4406,8.4916,118700.0
2008-06-30 09:40:00,9.99,9.99,9.87,9.95,139000.0,8.4916,8.4916,8.3896,8.4576,139000.0
2008-06-30 09:45:00,9.96,10.02,9.82,9.82,163600.0,8.4661,8.5171,8.3471,8.3471,163600.0
2008-06-30 09:50:00,9.82,9.86,9.78,9.79,121100.0,8.3471,8.3811,8.3131,8.3216,121100.0
2008-06-30 09:55:00,9.79,9.8,9.72,9.73,86500.0,8.3216,8.3301,8.2621,8.2706,86500.0
2008-06-30 10:00:00,9.73,9.77,9.71,9.71,120900.0,8.2706,8.3046,8.2536,8.2536,120900.0
2008-06-30 10:05:00,9.71,9.77,9.71,9.76,68500.0,8.2536,8.3046,8.2536,8.2961,68500.0
2008-06-30 10:10:00,9.76,9.84,9.74,9.84,97800.0,8.2961,8.3641,8.2791,8.3641,97800.0
2008-06-30 10:15:00,9.85,9.88,9.77,9.8,133100.0,8.3726,8.3981,8.3046,8.3301,133100.0
2008-06-30 10:20:00,9.81,9.87,9.81,9.85,101800.0,8.3386,8.3896,8.3386,8.3726,101800.0
2008-06-30 10:25:00,9.85,9.91,9.85,9.9,79100.0,8.3726,8.4236,8.3726,8.4151,79100.0
2008-06-30 10:30:00,9.9,9.91,9.81,9.82,108500.0,8.4151,8.4236,8.3386,8.3471,108500.0
2008-06-30 10:35:00,9.82,9.89,9.81,9.85,47600.0,8.3471,8.4066,8.3386,8.3726,47600.0
2008-06-30 10:40:00,9.86,9.86,9.82,9.84,83200.0,8.3811,8.3811,8.3471,8.3641,83200.0
2008-06-30 10:45:00,9.85,9.86,9.82,9.85,48900.0,8.3726,8.3811,8.3471,8.3726,48900.0
2008-06-30 10:50:00,9.86,9.87,9.81,9.85,75100.0,8.3811,8.3896,8.3386,8.3726,75100.0
2008-06-30 10:55:00,9.85,9.94,9.85,9.91,202400.0,8.3726,8.4491,8.3726,8.4236,202400.0
2008-06-30 11:00:00,9.91,9.94,9.9,9.92,37900.0,8.4236,8.4491,8.4151,8.4321,37900.0
2008-06-30 11:05:00,9.92,9.93,9.83,9.83,62000.0,8.4321,8.4406,8.3556,8.3556,62000.0
2008-06-30 11:10:00,9.84,9.93,9.84,9.92,40500.0,8.3641,8.4406,8.3641,8.4321,40500.0
2008-06-30 11:15:00,9.92,9.99,9.91,9.99,49900.0,8.4321,8.4916,8.4236,8.4916,49900.0
2008-06-30 11:20:00,9.99,9.99,9.93,9.96,61100.0,8.4916,8.4916,8.4406,8.4661,61100.0
2008-06-30 11:25:00,9.96,10.1,9.96,10.08,86500.0,8.4661,8.5851,8.4661,8.5681,86500.0
2008-06-30 11:30:00,10.08,10.08,9.99,10.03,64600.0,8.5681,8.5681,8.4916,8.5256,64600.0
2008-06-30 11:35:00,10.03,10.04,9.96,9.97,48900.0,8.5256,8.5341,8.4661,8.4746,48900.0
2008-06-30 11:40:00,9.96,9.98,9.94,9.94,61000.0,8.4661,8.4831,8.4491,8.4491,61000.0
2008-06-30 11:45:00,9.94,9.94,9.9,9.92,68700.0,8.4491,8.4491,8.4151,8.4321,68700.0
2008-06-30 11:50:00,9.92,9.99,9.92,9.98,40700.0,8.4321,8.4916,8.4321,8.4831,40700.0
2008-06-30 11:55:00,9.98,9.99,9.95,9.95,27800.0,8.4831,8.4916,8.4576,8.4576,27800.0
2008-06-30 12:00:00,9.96,9.97,9.93,9.94,33700.0,8.4661,8.4746,8.4406,8.4491,33700.0
2008-06-30 12:05:00,9.94,9.95,9.92,9.93,33900.0,8.4491,8.4576,8.4321,8.4406,33900.0
2008-06-30 12:10:00,9.93,10.01,9.93,9.99,51100.0,8.4406,8.5086,8.4406,8.4916,51100.0
2008-06-30 12:15:00,9.99,10.01,9.97,9.98,135100.0,8.4916,8.5086,8.4746,8.4831,135100.0
2008-06-30 12:20:00,9.98,9.99,9.94,9.96,52200.0,8.4831,8.4916,8.4491,8.4661,52200.0
2008-06-30 12:25:00,9.96,10.0,9.94,9.99,33900.0,8.4661,8.5001,8.4491,8.4916,33900.0
2008-06-30 12:30:00,10.0,10.02,9.96,9.99,201700.0,8.5001,8.5171,8.4661,8.4916,201700.0
2008-06-30 12:35:00,9.98,9.99,9.92,9.94,44200.0,8.4831,8.4916,8.4321,8.4491,44200.0
2008-06-30 12:40:00,9.94,9.94,9.88,9.89,69600.0,8.4491,8.4491,8.3981,8.4066,69600.0
2008-06-30 12:45:00,9.88,9.96,9.87,9.96,45600.0,8.3981,8.4661,8.3896,8.4661,45600.0
2008-06-30 12:50:00,9.95,9.96,9.89,9.92,39800.0,8.4576,8.4661,8.4066,8.4321,39800.0
2008-06-30 12:55:00,9.92,9.92,9.86,9.86,31100.0,8.4321,8.4321,8.3811,8.3811,31100.0
2008-06-30 13:00:00,9.87,9.89,9.86,9.87,24100.0,8.3896,8.4066,8.3811,8.3896,24100.0
2008-06-30 13:05:00,9.87,9.87,9.81,9.81,42300.0,8.3896,8.3896,8.3386,8.3386,42300.0
2008-06-30 13:10:00,9.81,9.85,9.8,9.84,48400.0,8.3386,8.3726,8.3301,8.3641,48400.0
2008-06-30 13:15:00,9.85,9.86,9.82,9.85,38500.0,8.3726,8.3811,8.3471,8.3726,38500.0
2008-06-30 13:20:00,9.85,9.86,9.82,9.85,46300.0,8.3726,8.3811,8.3471,8.3726,46300.0
2008-06-30 13:25:00,9.85,9.86,9.81,9.81,34000.0,8.3726,8.3811,8.3386,8.3386,34000.0
2008-06-30 13:30:00,9.81,9.81,9.77,9.78,64800.0,8.3386,8.3386,8.3046,8.3131,64800.0
2008-06-30 13:35:00,9.78,9.79,9.75,9.76,44100.0,8.3131,8.3216,8.2876,8.2961,44100.0
2008-06-30 13:40:00,9.76,9.8,9.75,9.79,59700.0,8.2961,8.3301,8.2876,8.3216,59700.0
2008-06-30 13:45:00,9.8,9.8,9.77,9.79,37200.0,8.3301,8.3301,8.3046,8.3216,37200.0
2008-06-30 13:50:00,9.78,9.79,9.74,9.75,83000.0,8.3131,8.3216,8.2791,8.2876,83000.0
2008-06-30 13:55:00,9.74,9.79,9.74,9.78,85000.0,8.2791,8.3216,8.2791,8.3131,85000.0
2008-06-30 14:00:00,9.79,9.85,9.78,9.83,31500.0,8.3216,8.3726,8.3131,8.3556,31500.0
2008-06-30 14:05:00,9.84,9.84,9.79,9.79,68600.0,8.3641,8.3641,8.3216,8.3216,68600.0
2008-06-30 14:10:00,9.79,9.8,9.76,9.76,39300.0,8.3216,8.3301,8.2961,8.2961,39300.0
2008-06-30 14:15:00,9.77,9.79,9.74,9.76,79700.0,8.3046,8.3216,8.2791,8.2961,79700.0
2008-06-30 14:20:00,9.77,9.78,9.74,9.77,50900.0,8.3046,8.3131,8.2791,8.3046,50900.0
2008-06-30 14:25:00,9.78,9.78,9.76,9.77,24700.0,8.3131,8.3131,8.2961,8.3046,24700.0
2008-06-30 14:30:00,9.78,9.78,9.71,9.72,58600.0,8.3131,8.3131,8.2536,8.2621,58600.0
2008-06-30 14:35:00,9.72,9.73,9.71,9.73,46000.0,8.2621,8.2706,8.2536,8.2706,46000.0
2008-06-30 14:40:00,9.73,9.74,9.7,9.72,51200.0,8.2706,8.2791,8.2451,8.2621,51200.0
2008-06-30 14:45:00,9.72,9.76,9.72,9.75,46200.0,8.2621,8.2961,8.2621,8.2876,46200.0
2008-06-30 14:50:00,9.76,9.77,9.72,9.74,73500.0,8.2961,8.3046,8.2621,8.2791,73500.0
2008-06-30 14:55:00,9.75,9.76,9.73,9.73,61600.0,8.2876,8.2961,8.2706,8.2706,61600.0
2008-06-30 15:00:00,9.74,9.76,9.74,9.76,31300.0,8.2791,8.2961,8.2791,8.2961,31300.0
2008-06-30 15:05:00,9.76,9.79,9.75,9.78,40000.0,8.2961,8.3216,8.2876,8.3131,40000.0
2008-06-30 15:10:00,9.78,9.82,9.78,9.79,67200.0,8.3131,8.3471,8.3131,8.3216,67200.0
2008-06-30 15:15:00,9.79,9.79,9.74,9.74,123400.0,8.3216,8.3216,8.2791,8.2791,123400.0
2008-06-30 15:20:00,9.75,9.77,9.72,9.75,308100.0,8.2876,8.3046,8.2621,8.2876,308100.0
2008-06-30 15:25:00,9.75,9.78,9.73,9.73,305300.0,8.2876,8.3131,8.2706,8.2706,305300.0
2008-06-30 15:30:00,9.73,9.74,9.67,9.7,545900.0,8.2706,8.2791,8.2196,8.2451,545900.0
2008-06-30 15:35:00,9.69,9.73,9.66,9.67,498500.0,8.2366,8.2706,8.2111,8.2196,498500.0
2008-06-30 15:40:00,9.67,9.71,9.64,9.66,581400.0,8.2196,8.2536,8.1941,8.2111,581400.0
2008-06-30 15:45:00,9.65,9.66,9.59,9.6,680500.0,8.2026,8.2111,8.1516,8.1601,680500.0
2008-06-30 15:50:00,9.6,9.64,9.57,9.6,505400.0,8.1601,8.1941,8.1346,8.1601,505400.0
2008-06-30 15:55:00,9.6,9.66,9.59,9.62,794700.0,8.1601,8.2111,8.1516,8.1771,794700.0
2008-07-01 09:30:00,9.4,9.46,9.34,9.37,136000.0,7.9901,8.0411,7.9391,7.9646,136000.0
2008-07-01 09:35:00,9.36,9.41,9.25,9.31,225600.0,7.9561,7.9986,7.8626,7.9136,225600.0
2008-07-01 09:40:00,9.3,9.33,9.22,9.25,209000.0,7.9051,7.9306,7.8371,7.8626,209000.0
2008-07-01 09:45:00,9.25,9.43,9.25,9.4,207900.0,7.8626,8.0156,7.8626,7.9901,207900.0
2008-07-01 09:50:00,9.41,9.48,9.35,9.35,139100.0,7.9986,8.0581,7.9476,7.9476,139100.0
2008-07-01 09:55:00,9.35,9.52,9.35,9.48,108900.0,7.9476,8.0921,7.9476,8.0581,108900.0
2008-07-01 10:00:00,9.48,9.69,9.48,9.61,266300.0,8.0581,8.2366,8.0581,8.1686,266300.0
2008-07-01 10:05:00,9.61,9.64,9.5,9.52,231900.0,8.1686,8.1941,8.0751,8.0921,231900.0
2008-07-01 10:10:00,9.52,9.55,9.43,9.46,376000.0,8.0921,8.1176,8.0156,8.0411,376000.0
2008-07-01 10:15:00,9.46,9.54,9.45,9.49,170800.0,8.0411,8.1091,8.0326,8.0666,170800.0
2008-07-01 10:20:00,9.5,9.59,9.5,9.56,134200.0,8.0751,8.1516,8.0751,8.1261,134200.0
2008-07-01 10:25:00,9.56,9.6,9.53,9.6,150000.0,8.1261,8.1601,8.1006,8.1601,150000.0
2008-07-01 10:30:00,9.6,9.66,9.59,9.6,150900.0,8.1601,8.2111,8.1516,8.1601,150900.0
2008-07-01 10:35:00,9.6,9.67,9.59,9.67,143700.0,8.1601,8.2196,8.1516,8.2196,143700.0
2008-07-01 10:40:00,9.66,9.67,9.51,9.53,257300.0,8.2111,8.2196,8.0836,8.1006,257300.0
2008-07-01 10:45:00,9.53,9.59,9.52,9.55,120100.0,8.1006,8.1516,8.0921,8.1176,120100.0
2008-07-01 10:50:00,9.55,9.57,9.51,9.54,186800.0,8.1176,8.1346,8.0836,8.1091,186800.0
2008-07-01 10:55:00,9.54,9.67,9.53,9.65,201500.0,8.1091,8.2196,8.1006,8.2026,201500.0
2008-07-01 11:00:00,9.65,9.68,9.59,9.59,202600.0,8.2026,8.2281,8.1516,8.1516,202600.0
2008-07-01 11:05:00,9.59,9.62,9.47,9.47,169500.0,8.1516,8.1771,8.0496,8.0496,169500.0
2008-07-01 11:10:00,9.47,9.59,9.47,9.52,298900.0,8.0496,8.1516,8.0496,8.0921,298900.0
2008-07-01 11:15:00,9.52,9.53,9.42,9.43,83700.0,8.0921,8.1006,8.0071,8.0156,83700.0
2008-07-01 11:20:00,9.43,9.44,9.35,9.36,133700.0,8.0156,8.0241,7.9476,7.9561,133700.0
2008-07-01 11:25:00,9.36,9.39,9.33,9.33,54700.0,7.9561,7.9816,7.9306,7.9306,54700.0
2008-07-01 11:30:00,9.33,9.4,9.33,9.39,82800.0,7.9306,7.9901,7.9306,7.9816,82800.0
2008-07-01 11:35:00,9.39,9.4,9.35,9.35,72600.0,7.9816,7.9901,7.9476,7.9476,72600.0
2008-07-01 11:40:00,9.36,9.36,9.29,9.29,53300.0,7.9561,7.9561,7.8966,7.8966,53300.0
2008-07-01 11:45:00,9.29,9.32,9.27,9.28,70300.0,7.8966,7.9221,7.8796,7.8881,70300.0
2008-07-01 11:50:00,9.29,9.34,9.29,9.34,62200.0,7.8966,7.9391,7.8966,7.9391,62200.0
2008-07-01 11:55:00,9.34,9.35,9.3,9.32,343700.0,7.9391,7.9476,7.9051,7.9221,343700.0
2008-07-01 12:00:00,9.32,9.43,9.29,9.39,272200.0,7.9221,8.0156,7.8966,7.9816,272200.0
2008-07-01 12:05:00,9.39,9.41,9.36,9.4,158800.0,7.9816,7.9986,7.9561,7.9901,158800.0
2008-07-01 12:10:00,9.39,9.4,9.31,9.33,250800.0,7.9816,7.9901,7.9136,7.9306,250800.0
2008-07-01 12:15:00,9.33,9.34,9.26,9.31,151400.0,7.9306,7.9391,7.8711,7.9136,151400.0
2008-07-01 12:20:00,9.31,9.33,9.25,9.27,135700.0,7.9136,7.9306,7.8626,7.8796,135700.0
2008-07-01 12:25:00,9.27,9.31,9.24,9.27,181400.0,7.8796,7.9136,7.8541,7.8796,181400.0
2008-07-01 12:30:00,9.28,9.31,9.25,9.26,175900.0,7.8881,7.9136,7.8626,7.8711,175900.0
2008-07-01 12:35:00,9.26,9.27,9.25,9.26,44000.0,7.8711,7.8796,7.8626,7.8711,44000.0
2008-07-01 12:40:00,9.26,9.26,9.15,9.17,176900.0,7.8711,7.8711,7.7776,7.7946,176900.0
2008-07-01 12:45:00,9.17,9.26,9.17,9.25,90800.0,7.7946,7.8711,7.7946,7.8626,90800.0
2008-07-01 12:50:00,9.26,9.28,9.22,9.26,143400.0,7.8711,7.8881,7.8371,7.8711,143400.0
2008-07-01 12:55:00,9.27,9.33,9.25,9.31,263100.0,7.8796,7.9306,7.8626,7.9136,263100.0
2008-07-01 13:00:00,9.31,9.31,9.25,9.27,124900.0,7.9136,7.9136,7.8626,7.8796,124900.0
2008-07-01 13:05:00,9.27,9.28,9.18,9.18,109800.0,7.8796,7.8881,7.8031,7.8031,109800.0
2008-07-01 13:10:00,9.19,9.26,9.19,9.24,209900.0,7.8116,7.8711,7.8116,7.8541,209900.0
2008-07-01 13:15:00,9.25,9.29,9.24,9.27,79500.0,7.8626,7.8966,7.8541,7.8796,79500.0
2008-07-01 13:20:00,9.27,9.33,9.27,9.33,121200.0,7.8796,7.9306,7.8796,7.9306,121200.0
2008-07-01 13:25:00,9.32,9.39,9.32,9.36,127400.0,7.9221,7.9816,7.9221,7.9561,127400.0
2008-07-01 13:30:00,9.35,9.35,9.32,9.33,98400.0,7.9476,7.9476,7.9221,7.9306,98400.0
2008-07-01 13:35:00,9.34,9.38,9.32,9.35,104400.0,7.9391,7.9731,7.9221,7.9476,104400.0
2008-07-01 13:40:00,9.36,9.38,9.33,9.37,42800.0,7.9561,7.9731,7.9306,7.9646,42800.0
2008-07-01 13:45:00,9.37,9.43,9.37,9.43,129500.0,7.9646,8.0156,7.9646,8.0156,129500.0
2008-07-01 13:50:00,9.43,9.47,9.41,9.41,150000.0,8.0156,8.0496,7.9986,7.9986,150000.0
2008-07-01 13:55:00,9.42,9.48,9.42,9.44,108700.0,8.0071,8.0581,8.0071,8.0241,108700.0
2008-07-01 14:00:00,9.44,9.48,9.42,9.43,182100.0,8.0241,8.0581,8.0071,8.0156,182100.0
2008-07-01 14:05:00,9.43,9.5,9.4,9.47,197700.0,8.0156,8.0751,7.9901,8.0496,197700.0
2008-07-01 14:10:00,9.48,9.56,9.46,9.51,186000.0,8.0581,8.1261,8.0411,8.0836,186000.0
2008-07-01 14:15:00,9.52,9.57,9.52,9.55,125300.0,8.0921,8.1346,8.0921,8.1176,125300.0
2008-07-01 14:20:00,9.55,9.61,9.55,9.61,153600.0,8.1176,8.1686,8.1176,8.1686,153600.0
2008-07-01 14:25:00,9.61,9.65,9.53,9.54,215200.0,8.1686,8.2026,8.1006,8.1091,215200.0
2008-07-01 14:30:00,9.54,9.56,9.49,9.56,376700.0,8.1091,8.1261,8.0666,8.1261,376700.0
2008-07-01 14:35:00,9.55,9.6,9.55,9.58,106100.0,8.1176,8.1601,8.1176,8.1431,106100.0
2008-07-01 14:40:00,9.59,9.7,9.58,9.69,308500.0,8.1516,8.2451,8.1431,8.2366,308500.0
2008-07-01 14:45:00,9.7,9.73,9.65,9.65,223100.0,8.2451,8.2706,8.2026,8.2026,223100.0
2008-07-01 14:50:00,9.65,9.69,9.64,9.69,162400.0,8.2026,8.2366,8.1941,8.2366,162400.0
2008-07-01 14:55:00,9.69,9.74,9.68,9.72,160500.0,8.2366,8.2791,8.2281,8.2621,160500.0
2008-07-01 15:00:00,9.72,9.79,9.7,9.79,211100.0,8.2621,8.3216,8.2451,8.3216,211100.0
2008-07-01 15:05:00,9.79,9.79,9.67,9.72,269400.0,8.3216,8.3216,8.2196,8.2621,269400.0
2008-07-01 15:10:00,9.71,9.73,9.61,9.65,185400.0,8.2536,8.2706,8.1686,8.2026,185400.0
2008-07-01 15:15:00,9.64,9.67,9.59,9.6,166100.0,8.1941,8.2196,8.1516,8.1601,166100.0
2008-07-01 15:20:00,9.6,9.67,9.58,9.66,189700.0,8.1601,8.2196,8.1431,8.2111,189700.0
2008-07-01 15:25:00,9.66,9.71,9.63,9.67,156400.0,8.2111,8.2536,8.1856,8.2196,156400.0
2008-07-01 15:30:00,9.67,9.75,9.66,9.73,177500.0,8.2196,8.2876,8.2111,8.2706,177500.0
2008-07-01 15:35:00,9.73,9.81,9.72,9.8,131200.0,8.2706,8.3386,8.2621,8.3301,131200.0
2008-07-01 15:40:00,9.8,9.82,9.76,9.77,142000.0,8.3301,8.3471,8.2961,8.3046,142000.0
2008-07-01 15:45:00,9.76,9.77,9.72,9.73,129800.0,8.2961,8.3046,8.2621,8.2706,129800.0
2008-07-01 15:50:00,9.72,9.79,9.72,9.79,130700.0,8.2621,8.3216,8.2621,8.3216,130700.0
2008-07-01 15:55:00,9.78,9.82,9.78,9.82,169800.0,8.3131,8.3471,8.3131,8.3471,169800.0
2008-07-02 09:30:00,9.75,9.92,9.74,9.89,64000.0,8.2876,8.4321,8.2791,8.4066,64000.0
2008-07-02 09:35:00,9.88,9.89,9.81,9.82,70800.0,8.3981,8.4066,8.3386,8.3471,70800.0
2008-07-02 09:40:00,9.82,9.83,9.69,9.69,95200.0,8.3471,8.3556,8.2366,8.2366,95200.0
2008-07-02 09:45:00,9.68,9.77,9.62,9.63,128700.0,8.2281,8.3046,8.1771,8.1856,128700.0
2008-07-02 09:50:00,9.63,9.67,9.62,9.67,94200.0,8.1856,8.2196,8.1771,8.2196,94200.0
2008-07-02 09:55:00,9.67,9.73,9.66,9.72,69100.0,8.2196,8.2706,8.2111,8.2621,69100.0
2008-07-02 10:00:00,9.72,9.83,9.71,9.83,183100.0,8.2621,8.3556,8.2536,8.3556,183100.0
2008-07-02 10:05:00,9.84,9.84,9.7,9.78,195600.0,8.3641,8.3641,8.2451,8.3131,195600.0
2008-07-02 10:10:00,9.78,9.79,9.74,9.75,66400.0,8.3131,8.3216,8.2791,8.2876,66400.0
2008-07-02 10:15:00,9.76,9.76,9.63,9.72,101700.0,8.2961,8.2961,8.1856,8.2621,101700.0
2008-07-02 10:20:00,9.72,9.8,9.71,9.8,76300.0,8.2621,8.3301,8.2536,8.3301,76300.0
2008-07-02 10:25:00,9.8,9.82,9.72,9.8,81500.0,8.3301,8.3471,8.2621,8.3301,81500.0
2008-07-02 10:30:00,9.8,9.82,9.74,9.74,64600.0,8.3301,8.3471,8.2791,8.2791,64600.0
2008-07-02 10:35:00,9.75,9.81,9.71,9.71,118800.0,8.2876,8.3386,8.2536,8.2536,118800.0
2008-07-02 10:40:00,9.72,9.89,9.72,9.85,96800.0,8.2621,8.4066,8.2621,8.3726,96800.0
2008-07-02 10:45:00,9.84,9.96,9.81,9.95,217500.0,8.3641,8.4661,8.3386,8.4576,217500.0
2008-07-02 10:50:00,9.96,9.96,9.88,9.88,56000.0,8.4661,8.4661,8.3981,8.3981,56000.0
2008-07-02 10:55:00,9.88,9.96,9.87,9.88,59300.0,8.3981,8.4661,8.3896,8.3981,59300.0
2008-07-02 11:00:00,9.88,9.89,9.8,9.8,61700.0,8.3981,8.4066,8.3301,8.3301,61700.0
2008-07-02 11:05:00,9.81,9.92,9.8,9.92,42600.0,8.3386,8.4321,8.3301,8.4321,42600.0
2008-07-02 11:10:00,9.92,9.96,9.89,9.96,60800.0,8.4321,8.4661,8.4066,8.4661,60800.0
2008-07-02 11:15:00,9.95,9.95,9.88,9.9,36500.0,8.4576,8.4576,8.3981,8.4151,36500.0
2008-07-02 11:20:00,9.89,9.9,9.84,9.87,99100.0,8.4066,8.4151,8.3641,8.3896,99100.0
2008-07-02 11:25:00,9.87,9.88,9.78,9.78,108000.0,8.3896,8.3981,8.3131,8.3131,108000.0
2008-07-02 11:30:00,9.77,9.81,9.76,9.76,30200.0,8.3046,8.3386,8.2961,8.2961,30200.0
2008-07-02 11:35:00,9.76,9.76,9.71,9.72,39700.0,8.2961,8.2961,8.2536,8.2621,39700.0
2008-07-02 11:40:00,9.72,9.75,9.69,9.7,136000.0,8.2621,8.2876,8.2366,8.2451,136000.0
2008-07-02 11:45:00,9.7,9.71,9.62,9.63,73300.0,8.2451,8.2536,8.1771,8.1856,73300.0
2008-07-02 11:50:00,9.63,9.63,9.55,9.57,89400.0,8.1856,8.1856,8.1176,8.1346,89400.0
2008-07-02 11:55:00,9.56,9.62,9.56,9.61,51800.0,8.1261,8.1771,8.1261,8.1686,51800.0
2008-07-02 12:00:00,9.62,9.68,9.6,9.66,69800.0,8.1771,8.2281,8.1601,8.2111,69800.0
2008-07-02 12:05:00,9.66,9.66,9.62,9.66,31500.0,8.2111,8.2111,8.1771,8.2111,31500.0
2008-07-02 12:10:00,9.66,9.68,9.62,9.68,43800.0,8.2111,8.2281,8.1771,8.2281,43800.0
2008-07-02 12:15:00,9.69,9.69,9.64,9.64,20900.0,8.2366,8.2366,8.1941,8.1941,20900.0
2008-07-02 12:20:00,9.65,9.66,9.64,9.64,18500.0,8.2026,8.2111,8.1941,8.1941,18500.0
2008-07-02 12:25:00,9.64,9.65,9.6,9.63,109000.0,8.1941,8.2026,8.1601,8.1856,109000.0
2008-07-02 12:30:00,9.64,9.67,9.62,9.66,37800.0,8.1941,8.2196,8.1771,8.2111,37800.0
2008-07-02 12:35:00,9.67,9.73,9.67,9.72,40300.0,8.2196,8.2706,8.2196,8.2621,40300.0
2008-07-02 12:40:00,9.73,9.74,9.69,9.69,65000.0,8.2706,8.2791,8.2366,8.2366,65000.0
2008-07-02 12:45:00,9.69,9.69,9.63,9.66,41700.0,8.2366,8.2366,8.1856,8.2111,41700.0
2008-07-02 12:50:00,9.66,9.7,9.64,9.67,134200.0,8.2111,8.2451,8.1941,8.2196,134200.0
2008-07-02 12:55:00,9.66,9.67,9.63,9.65,29700.0,8.2111,8.2196,8.1856,8.2026,29700.0
2008-07-02 13:00:00,9.64,9.66,9.61,9.62,41700.0,8.1941,8.2111,8.1686,8.1771,41700.0
2008-07-02 13:05:00,9.61,9.62,9.56,9.6,59000.0,8.1686,8.1771,8.1261,8.1601,59000.0
2008-07-02 13:10:00,9.6,9.65,9.58,9.64,32800.0,8.1601,8.2026,8.1431,8.1941,32800.0
2008-07-02 13:15:00,9.63,9.64,9.61,9.63,20600.0,8.1856,8.1941,8.1686,8.1856,20600.0
2008-07-02 13:20:00,9.62,9.67,9.62,9.65,42200.0,8.1771,8.2196,8.1771,8.2026,42200.0
2008-07-02 13:25:00,9.66,9.69,9.63,9.68,37200.0,8.2111,8.2366,8.1856,8.2281,37200.0
2008-07-02 13:30:00,9.68,9.68,9.65,9.66,28900.0,8.2281,8.2281,8.2026,8.2111,28900.0
2008-07-02 13:35:00,9.67,9.68,9.66,9.67,41600.0,8.2196,8.2281,8.2111,8.2196,41600.0
2008-07-02 13:40:00,9.67,9.71,9.67,9.71,40800.0,8.2196,8.2536,8.2196,8.2536,40800.0
2008-07-02 13:45:00,9.7,9.71,9.68,9.71,51700.0,8.2451,8.2536,8.2281,8.2536,51700.0
2008-07-02 13:50:00,9.72,9.77,9.71,9.76,77200.0,8.2621,8.3046,8.2536,8.2961,77200.0
2008-07-02 13:55:00,9.77,9.77,9.72,9.73,64000.0,8.3046,8.3046,8.2621,8.2706,64000.0
2008-07-02 14:00:00,9.73,9.75,9.71,9.74,33800.0,8.2706,8.2876,8.2536,8.2791,33800.0
2008-07-02 14:05:00,9.74,9.75,9.69,9.7,70500.0,8.2791,8.2876,8.2366,8.2451,70500.0
2008-07-02 14:10:00,9.7,9.71,9.69,9.71,20600.0,8.2451,8.2536,8.2366,8.2536,20600.0
2008-07-02 14:15:00,9.71,9.76,9.7,9.72,124200.0,8.2536,8.2961,8.2451,8.2621,124200.0
2008-07-02 14:20:00,9.72,9.72,9.63,9.63,110000.0,8.2621,8.2621,8.1856,8.1856,110000.0
2008-07-02 14:25:00,9.63,9.65,9.59,9.6,82600.0,8.1856,8.2026,8.1516,8.1601,82600.0
2008-07-02 14:30:00,9.6,9.64,9.59,9.61,93800.0,8.1601,8.1941,8.1516,8.1686,93800.0
2008-07-02 14:35:00,9.61,9.63,9.53,9.53,118600.0,8.1686,8.1856,8.1006,8.1006,118600.0
2008-07-02 14:40:00,9.53,9.57,9.53,9.55,99500.0,8.1006,8.1346,8.1006,8.1176,99500.0
2008-07-02 14:45:00,9.55,9.58,9.54,9.54,105900.0,8.1176,8.1431,8.1091,8.1091,105900.0
2008-07-02 14:50:00,9.54,9.55,9.52,9.52,69800.0,8.1091,8.1176,8.0921,8.0921,69800.0
2008-07-02 14:55:00,9.52,9.53,9.5,9.53,61200.0,8.0921,8.1006,8.0751,8.1006,61200.0
2008-07-02 15:00:00,9.52,9.53,9.48,9.52,68700.0,8.0921,8.1006,8.0581,8.0921,68700.0
2008-07-02 15:05:00,9.52,9.52,9.4,9.41,117400.0,8.0921,8.0921,7.9901,7.9986,117400.0
2008-07-02 15:10:00,9.41,9.52,9.38,9.5,234200.0,7.9986,8.0921,7.9731,8.0751,234200.0
2008-07-02 15:15:00,9.5,9.5,9.44,9.44,124000.0,8.0751,8.0751,8.0241,8.0241,124000.0
2008-07-02 15:20:00,9.44,9.48,9.43,9.48,53000.0,8.0241,8.0581,8.0156,8.0581,53000.0
2008-07-02 15:25:00,9.48,9.51,9.44,9.45,202400.0,8.0581,8.0836,8.0241,8.0326,202400.0
2008-07-02 15:30:00,9.45,9.5,9.42,9.49,130200.0,8.0326,8.0751,8.0071,8.0666,130200.0
2008-07-02 15:35:00,9.48,9.5,9.42,9.43,106700.0,8.0581,8.0751,8.0071,8.0156,106700.0
2008-07-02 15:40:00,9.44,9.44,9.38,9.41,68300.0,8.0241,8.0241,7.9731,7.9986,68300.0
2008-07-02 15:45:00,9.42,9.42,9.4,9.4,52400.0,8.0071,8.0071,7.9901,7.9901,52400.0
2008-07-02 15:50:00,9.4,9.43,9.38,9.39,97000.0,7.9901,8.0156,7.9731,7.9816,97000.0
2008-07-02 15:55:00,9.4,9.41,9.33,9.35,370700.0,7.9901,7.9986,7.9306,7.9476,370700.0
2008-07-03 08:45:00,9.8,9.8,9.8,9.8,400.0,8.3301,8.3301,8.3301,8.3301,400.0
2008-07-03 08:50:00,9.8,9.8,9.8,9.8,0.0,8.3301,8.3301,8.3301,8.3301,0.0
2008-07-03 08:55:00,9.8,9.8,9.8,9.8,0.0,8.3301,8.3301,8.3301,8.3301,0.0
2008-07-03 09:00:00,9.8,9.8,9.8,9.8,0.0,8.3301,8.3301,8.3301,8.3301,0.0
2008-07-03 09:05:00,9.8,9.8,9.8,9.8,0.0,8.3301,8.3301,8.3301,8.3301,0.0
2008-07-03 09:10:00,9.8,9.8,9.8,9.8,0.0,8.3301,8.3301,8.3301,8.3301,0.0
2008-07-03 09:15:00,9.8,9.8,9.8,9.8,0.0,8.3301,8.3301,8.3301,8.3301,0.0
2008-07-03 09:20:00,9.8,9.8,9.8,9.8,0.0,8.3301,8.3301,8.3301,8.3301,0.0
2008-07-03 09:25:00,9.8,9.8,9.8,9.8,0.0,8.3301,8.3301,8.3301,8.3301,0.0
2008-07-03 09:30:00,9.38,9.51,9.35,9.4,108600.0,7.9731,8.0836,7.9476,7.9901,108600.0
2008-07-03 09:35:00,9.4,9.41,9.33,9.33,75100.0,7.9901,7.9986,7.9306,7.9306,75100.0
2008-07-03 09:40:00,9.33,9.37,9.22,9.24,73200.0,7.9306,7.9646,7.8371,7.8541,73200.0
2008-07-03 09:45:00,9.25,9.26,9.12,9.19,150400.0,7.8626,7.8711,7.7521,7.8116,150400.0
2008-07-03 09:50:00,9.2,9.29,9.16,9.29,98200.0,7.8201,7.8966,7.7861,7.8966,98200.0
2008-07-03 09:55:00,9.29,9.3,9.2,9.26,95500.0,7.8966,7.9051,7.8201,7.8711,95500.0
2008-07-03 10:00:00,9.26,9.29,9.15,9.22,312700.0,7.8711,7.8966,7.7776,7.8371,312700.0
2008-07-03 10:05:00,9.21,9.3,9.21,9.3,127300.0,7.8286,7.9051,7.8286,7.9051,127300.0
2008-07-03 10:10:00,9.3,9.36,9.27,9.34,158000.0,7.9051,7.9561,7.8796,7.9391,158000.0
2008-07-03 10:15:00,9.33,9.39,9.32,9.36,139200.0,7.9306,7.9816,7.9221,7.9561,139200.0
2008-07-03 10:20:00,9.36,9.41,9.3,9.33,180900.0,7.9561,7.9986,7.9051,7.9306,180900.0
2008-07-03 10:25:00,9.34,9.44,9.33,9.44,103100.0,7.9391,8.0241,7.9306,8.0241,103100.0
2008-07-03 10:30:00,9.44,9.46,9.42,9.42,159100.0,8.0241,8.0411,8.0071,8.0071,159100.0
2008-07-03 10:35:00,9.42,9.52,9.4,9.51,162100.0,8.0071,8.0921,7.9901,8.0836,162100.0
2008-07-03 10:40:00,9.5,9.55,9.5,9.5,94100.0,8.0751,8.1176,8.0751,8.0751,94100.0
2008-07-03 10:45:00,9.49,9.55,9.42,9.54,150400.0,8.0666,8.1176,8.0071,8.1091,150400.0
2008-07-03 10:50:00,9.54,9.58,9.52,9.54,121100.0,8.1091,8.1431,8.0921,8.1091,121100.0
2008-07-03 10:55:00,9.54,9.58,9.53,9.56,105800.0,8.1091,8.1431,8.1006,8.1261,105800.0
2008-07-03 11:00:00,9.56,9.64,9.53,9.64,121800.0,8.1261,8.1941,8.1006,8.1941,121800.0
2008-07-03 11:05:00,9.63,9.76,9.61,9.74,183200.0,8.1856,8.2961,8.1686,8.2791,183200.0
2008-07-03 11:10:00,9.74,9.76,9.67,9.74,146000.0,8.2791,8.2961,8.2196,8.2791,146000.0
2008-07-03 11:15:00,9.74,9.74,9.67,9.68,234500.0,8.2791,8.2791,8.2196,8.2281,234500.0
2008-07-03 11:20:00,9.68,9.69,9.58,9.67,225800.0,8.2281,8.2366,8.1431,8.2196,225800.0
2008-07-03 11:25:00,9.66,9.79,9.64,9.79,82700.0,8.2111,8.3216,8.1941,8.3216,82700.0
2008-07-03 11:30:00,9.79,9.79,9.63,9.63,152100.0,8.3216,8.3216,8.1856,8.1856,152100.0
2008-07-03 11:35:00,9.64,9.73,9.63,9.73,53000.0,8.1941,8.2706,8.1856,8.2706,53000.0
2008-07-03 11:40:00,9.73,9.74,9.66,9.67,79200.0,8.2706,8.2791,8.2111,8.2196,79200.0
2008-07-03 11:45:00,9.67,9.71,9.66,9.71,56100.0,8.2196,8.2536,8.2111,8.2536,56100.0
2008-07-03 11:50:00,9.71,9.73,9.7,9.72,61400.0,8.2536,8.2706,8.2451,8.2621,61400.0
2008-07-03 11:55:00,9.73,9.75,9.7,9.74,86300.0,8.2706,8.2876,8.2451,8.2791,86300.0
2008-07-03 12:00:00,9.74,9.75,9.67,9.7,125300.0,8.2791,8.2876,8.2196,8.2451,125300.0
2008-07-03 12:05:00,9.71,9.72,9.65,9.66,84200.0,8.2536,8.2621,8.2026,8.2111,84200.0
2008-07-03 12:10:00,9.67,9.68,9.63,9.64,51800.0,8.2196,8.2281,8.1856,8.1941,51800.0
2008-07-03 12:15:00,9.64,9.68,9.62,9.68,45300.0,8.1941,8.2281,8.1771,8.2281,45300.0
2008-07-03 12:20:00,9.68,9.71,9.66,9.71,70800.0,8.2281,8.2536,8.2111,8.2536,70800.0
2008-07-03 12:25:00,9.71,9.73,9.7,9.73,42000.0,8.2536,8.2706,8.2451,8.2706,42000.0
2008-07-03 12:30:00,9.73,9.77,9.64,9.64,298900.0,8.2706,8.3046,8.1941,8.1941,298900.0
2008-07-03 12:35:00,9.65,9.73,9.65,9.7,75300.0,8.2026,8.2706,8.2026,8.2451,75300.0
2008-07-03 12:40:00,9.7,9.73,9.67,9.7,211600.0,8.2451,8.2706,8.2196,8.2451,211600.0
2008-07-03 12:45:00,9.7,9.77,9.69,9.75,137100.0,8.2451,8.3046,8.2366,8.2876,137100.0
2008-07-03 12:50:00,9.76,9.8,9.73,9.79,153400.0,8.2961,8.3301,8.2706,8.3216,153400.0
2008-07-03 12:55:00,9.79,9.8,9.72,9.72,153300.0,8.3216,8.3301,8.2621,8.2621,153300.0
2008-07-07 09:30:00,9.71,9.94,9.71,9.85,90300.0,8.2536,8.4491,8.2536,8.3726,90300.0
2008-07-07 09:35:00,9.83,9.95,9.8,9.9,42100.0,8.3556,8.4576,8.3301,8.4151,42100.0
2008-07-07 09:40:00,9.89,9.89,9.66,9.74,78000.0,8.4066,8.4066,8.2111,8.2791,78000.0
2008-07-07 09:45:00,9.73,9.84,9.63,9.73,79700.0,8.2706,8.3641,8.1856,8.2706,79700.0
2008-07-07 09:50:00,9.73,9.75,9.6,9.64,91700.0,8.2706,8.2876,8.1601,8.1941,91700.0
2008-07-07 09:55:00,9.63,9.64,9.53,9.54,82800.0,8.1856,8.1941,8.1006,8.1091,82800.0
2008-07-07 10:00:00,9.54,9.55,9.45,9.48,95400.0,8.1091,8.1176,8.0326,8.0581,95400.0
2008-07-07 10:05:00,9.48,9.57,9.48,9.55,60700.0,8.0581,8.1346,8.0581,8.1176,60700.0
2008-07-07 10:10:00,9.55,9.56,9.47,9.49,35800.0,8.1176,8.1261,8.0496,8.0666,35800.0
2008-07-07 10:15:00,9.49,9.51,9.42,9.43,81600.0,8.0666,8.0836,8.0071,8.0156,81600.0
2008-07-07 10:20:00,9.43,9.45,9.41,9.45,31600.0,8.0156,8.0326,7.9986,8.0326,31600.0
2008-07-07 10:25:00,9.45,9.51,9.42,9.44,61300.0,8.0326,8.0836,8.0071,8.0241,61300.0
2008-07-07 10:30:00,9.44,9.46,9.43,9.44,41100.0,8.0241,8.0411,8.0156,8.0241,41100.0
2008-07-07 10:35:00,9.44,9.54,9.42,9.47,121300.0,8.0241,8.1091,8.0071,8.0496,121300.0
2008-07-07 10:40:00,9.47,9.47,9.38,9.39,48900.0,8.0496,8.0496,7.9731,7.9816,48900.0
2008-07-07 10:45:00,9.39,9.44,9.39,9.39,59500.0,7.9816,8.0241,7.9816,7.9816,59500.0
2008-07-07 10:50:00,9.39,9.39,9.35,9.35,24300.0,7.9816,7.9816,7.9476,7.9476,24300.0
2008-07-07 10:55:00,9.35,9.35,9.27,9.27,38700.0,7.9476,7.9476,7.8796,7.8796,38700.0
2008-07-07 11:00:00,9.27,9.31,9.24,9.31,59000.0,7.8796,7.9136,7.8541,7.9136,59000.0
2008-07-07 11:05:00,9.3,9.31,9.27,9.29,98700.0,7.9051,7.9136,7.8796,7.8966,98700.0
2008-07-07 11:10:00,9.29,9.29,9.24,9.25,84000.0,7.8966,7.8966,7.8541,7.8626,84000.0
2008-07-07 11:15:00,9.25,9.26,9.24,9.25,102900.0,7.8626,7.8711,7.8541,7.8626,102900.0
2008-07-07 11:20:00,9.25,9.28,9.22,9.23,131200.0,7.8626,7.8881,7.8371,7.8456,131200.0
2008-07-07 11:25:00,9.23,9.25,9.23,9.24,32700.0,7.8456,7.8626,7.8456,7.8541,32700.0
2008-07-07 11:30:00,9.24,9.26,9.19,9.2,60400.0,7.8541,7.8711,7.8116,7.8201,60400.0
2008-07-07 11:35:00,9.2,9.23,9.2,9.22,32100.0,7.8201,7.8456,7.8201,7.8371,32100.0
2008-07-07 11:40:00,9.22,9.22,9.2,9.2,63700.0,7.8371,7.8371,7.8201,7.8201,63700.0
2008-07-07 11:45:00,9.21,9.25,9.17,9.17,212300.0,7.8286,7.8626,7.7946,7.7946,212300.0
2008-07-07 11:50:00,9.17,9.27,9.17,9.25,93000.0,7.7946,7.8796,7.7946,7.8626,93000.0
2008-07-07 11:55:00,9.25,9.32,9.23,9.32,94600.0,7.8626,7.9221,7.8456,7.9221,94600.0
2008-07-07 12:00:00,9.32,9.33,9.31,9.33,54100.0,7.9221,7.9306,7.9136,7.9306,54100.0
2008-07-07 12:05:00,9.32,9.36,9.32,9.34,57200.0,7.9221,7.9561,7.9221,7.9391,57200.0
2008-07-07 12:10:00,9.35,9.35,9.26,9.28,72900.0,7.9476,7.9476,7.8711,7.8881,72900.0
2008-07-07 12:15:00,9.28,9.28,9.2,9.22,42500.0,7.8881,7.8881,7.8201,7.8371,42500.0
2008-07-07 12:20:00,9.21,9.22,9.13,9.15,47300.0,7.8286,7.8371,7.7606,7.7776,47300.0
2008-07-07 12:25:00,9.15,9.15,9.07,9.08,50300.0,7.7776,7.7776,7.7096,7.7181,50300.0
2008-07-07 12:30:00,9.09,9.12,9.08,9.1,123200.0,7.7266,7.7521,7.7181,7.7351,123200.0
2008-07-07 12:35:00,9.09,9.14,9.08,9.13,60100.0,7.7266,7.7691,7.7181,7.7606,60100.0
2008-07-07 12:40:00,9.14,9.15,9.07,9.08,91400.0,7.7691,7.7776,7.7096,7.7181,91400.0
2008-07-07 12:45:00,9.07,9.09,9.01,9.02,151400.0,7.7096,7.7266,7.6586,7.6671,151400.0
2008-07-07 12:50:00,9.02,9.02,8.95,8.97,192700.0,7.6671,7.6671,7.6076,7.6246,192700.0
2008-07-07 12:55:00,8.97,8.97,8.81,8.83,192800.0,7.6246,7.6246,7.4886,7.5056,192800.0
2008-07-07 13:00:00,8.83,8.9,8.8,8.89,131600.0,7.5056,7.5651,7.4801,7.5566,131600.0
2008-07-07 13:05:00,8.89,8.91,8.75,8.77,250500.0,7.5566,7.5736,7.4376,7.4546,250500.0
2008-07-07 13:10:00,8.78,8.81,8.76,8.81,114800.0,7.4631,7.4886,7.4461,7.4886,114800.0
2008-07-07 13:15:00,8.8,8.96,8.8,8.93,120800.0,7.4801,7.6161,7.4801,7.5906,120800.0
2008-07-07 13:20:00,8.93,8.93,8.88,8.93,93500.0,7.5906,7.5906,7.5481,7.5906,93500.0
2008-07-07 13:25:00,8.93,8.94,8.86,8.87,57300.0,7.5906,7.5991,7.5311,7.5396,57300.0
2008-07-07 13:30:00,8.86,8.89,8.85,8.88,73500.0,7.5311,7.5566,7.5226,7.5481,73500.0
2008-07-07 13:35:00,8.89,8.89,8.81,8.84,40100.0,7.5566,7.5566,7.4886,7.5141,40100.0
2008-07-07 13:40:00,8.84,8.86,8.8,8.81,58300.0,7.5141,7.5311,7.4801,7.4886,58300.0
2008-07-07 13:45:00,8.82,8.85,8.8,8.81,79300.0,7.4971,7.5226,7.4801,7.4886,79300.0
2008-07-07 13:50:00,8.81,8.81,8.74,8.75,90900.0,7.4886,7.4886,7.4291,7.4376,90900.0
2008-07-07 13:55:00,8.75,8.78,8.74,8.77,81700.0,7.4376,7.4631,7.4291,7.4546,81700.0
2008-07-07 14:00:00,8.77,8.83,8.76,8.83,124200.0,7.4546,7.5056,7.4461,7.5056,124200.0
2008-07-07 14:05:00,8.82,8.82,8.75,8.81,86600.0,7.4971,7.4971,7.4376,7.4886,86600.0
2008-07-07 14:10:00,8.81,8.89,8.78,8.88,147200.0,7.4886,7.5566,7.4631,7.5481,147200.0
2008-07-07 14:15:00,8.88,8.88,8.83,8.85,92400.0,7.5481,7.5481,7.5056,7.5226,92400.0
2008-07-07 14:20:00,8.86,8.93,8.86,8.92,78800.0,7.5311,7.5906,7.5311,7.5821,78800.0
2008-07-07 14:25:00,8.92,8.92,8.89,8.9,38600.0,7.5821,7.5821,7.5566,7.5651,38600.0
2008-07-07 14:30:00,8.9,8.93,8.89,8.93,66500.0,7.5651,7.5906,7.5566,7.5906,66500.0
2008-07-07 14:35:00,8.93,8.96,8.92,8.95,106500.0,7.5906,7.6161,7.5821,7.6076,106500.0
2008-07-07 14:40:00,8.95,8.96,8.93,8.93,70900.0,7.6076,7.6161,7.5906,7.5906,70900.0
2008-07-07 14:45:00,8.93,8.94,8.89,8.93,93700.0,7.5906,7.5991,7.5566,7.5906,93700.0
2008-07-07 14:50:00,8.93,8.93,8.89,8.9,47300.0,7.5906,7.5906,7.5566,7.5651,47300.0
2008-07-07 14:55:00,8.89,8.93,8.88,8.93,53800.0,7.5566,7.5906,7.5481,7.5906,53800.0
2008-07-07 15:00:00,8.93,9.01,8.93,9.01,257100.0,7.5906,7.6586,7.5906,7.6586,257100.0
2008-07-07 15:05:00,9.01,9.02,9.0,9.0,132100.0,7.6586,7.6671,7.6501,7.6501,132100.0
2008-07-07 15:10:00,9.0,9.1,9.0,9.09,159800.0,7.6501,7.7351,7.6501,7.7266,159800.0
2008-07-07 15:15:00,9.08,9.14,9.06,9.14,105400.0,7.7181,7.7691,7.7011,7.7691,105400.0
2008-07-07 15:20:00,9.13,9.15,9.07,9.11,189300.0,7.7606,7.7776,7.7096,7.7436,189300.0
2008-07-07 15:25:00,9.1,9.23,9.09,9.23,149900.0,7.7351,7.8456,7.7266,7.8456,149900.0
2008-07-07 15:30:00,9.23,9.24,9.18,9.23,155900.0,7.8456,7.8541,7.8031,7.8456,155900.0
2008-07-07 15:35:00,9.23,9.28,9.22,9.28,152200.0,7.8456,7.8881,7.8371,7.8881,152200.0
2008-07-07 15:40:00,9.28,9.34,9.25,9.25,188500.0,7.8881,7.9391,7.8626,7.8626,188500.0
2008-07-07 15:45:00,9.26,9.27,9.21,9.22,119800.0,7.8711,7.8796,7.8286,7.8371,119800.0
2008-07-07 15:50:00,9.22,9.22,9.12,9.12,123600.0,7.8371,7.8371,7.7521,7.7521,123600.0
2008-07-07 15:55:00,9.11,9.16,9.11,9.13,148100.0,7.7436,7.7861,7.7436,7.7606,148100.0
2008-07-08 09:30:00,9.07,9.2,9.05,9.1,179900.0,7.7096,7.8201,7.6926,7.7351,179900.0
2008-07-08 09:35:00,9.11,9.4,9.07,9.25,185400.0,7.7436,7.9901,7.7096,7.8626,185400.0
2008-07-08 09:40:00,9.24,9.5,9.24,9.5,225000.0,7.8541,8.0751,7.8541,8.0751,225000.0
2008-07-08 09:45:00,9.49,9.5,9.33,9.33,160000.0,8.0666,8.0751,7.9306,7.9306,160000.0
2008-07-08 09:50:00,9.33,9.46,9.3,9.43,193700.0,7.9306,8.0411,7.9051,8.0156,193700.0
2008-07-08 09:55:00,9.42,9.42,9.24,9.26,118000.0,8.0071,8.0071,7.8541,7.8711,118000.0
2008-07-08 10:00:00,9.25,9.26,9.11,9.13,216700.0,7.8626,7.8711,7.7436,7.7606,216700.0
2008-07-08 10:05:00,9.14,9.22,9.0,9.22,220700.0,7.7691,7.8371,7.6501,7.8371,220700.0
2008-07-08 10:10:00,9.22,9.29,9.04,9.07,205600.0,7.8371,7.8966,7.6841,7.7096,205600.0
2008-07-08 10:15:00,9.06,9.19,9.04,9.07,201900.0,7.7011,7.8116,7.6841,7.7096,201900.0
2008-07-08 10:20:00,9.07,9.16,9.03,9.15,84800.0,7.7096,7.7861,7.6756,7.7776,84800.0
2008-07-08 10:25:00,9.16,9.23,9.08,9.19,84700.0,7.7861,7.8456,7.7181,7.8116,84700.0
2008-07-08 10:30:00,9.19,9.21,9.05,9.06,93300.0,7.8116,7.8286,7.6926,7.7011,93300.0
2008-07-08 10:35:00,9.07,9.08,8.99,9.0,81300.0,7.7096,7.7181,7.6416,7.6501,81300.0
2008-07-08 10:40:00,8.99,9.0,8.94,8.98,74200.0,7.6416,7.6501,7.5991,7.6331,74200.0
2008-07-08 10:45:00,8.98,8.98,8.93,8.98,81900.0,7.6331,7.6331,7.5906,7.6331,81900.0
2008-07-08 10:50:00,8.98,9.04,8.97,9.0,54700.0,7.6331,7.6841,7.6246,7.6501,54700.0
2008-07-08 10:55:00,9.01,9.07,9.01,9.07,68800.0,7.6586,7.7096,7.6586,7.7096,68800.0
2008-07-08 11:00:00,9.07,9.15,9.07,9.14,76100.0,7.7096,7.7776,7.7096,7.7691,76100.0
2008-07-08 11:05:00,9.14,9.16,9.09,9.16,60300.0,7.7691,7.7861,7.7266,7.7861,60300.0
2008-07-08 11:10:00,9.16,9.24,9.12,9.24,83300.0,7.7861,7.8541,7.7521,7.8541,83300.0
2008-07-08 11:15:00,9.24,9.37,9.23,9.3,113500.0,7.8541,7.9646,7.8456,7.9051,113500.0
2008-07-08 11:20:00,9.31,9.35,9.3,9.34,77100.0,7.9136,7.9476,7.9051,7.9391,77100.0
2008-07-08 11:25:00,9.34,9.37,9.32,9.35,74700.0,7.9391,7.9646,7.9221,7.9476,74700.0
2008-07-08 11:30:00,9.36,9.38,9.29,9.38,83100.0,7.9561,7.9731,7.8966,7.9731,83100.0
2008-07-08 11:35:00,9.38,9.4,9.31,9.31,40500.0,7.9731,7.9901,7.9136,7.9136,40500.0
2008-07-08 11:40:00,9.31,9.33,9.28,9.31,55700.0,7.9136,7.9306,7.8881,7.9136,55700.0
2008-07-08 11:45:00,9.31,9.35,9.29,9.35,47200.0,7.9136,7.9476,7.8966,7.9476,47200.0
2008-07-08 11:50:00,9.35,9.4,9.35,9.35,63300.0,7.9476,7.9901,7.9476,7.9476,63300.0
2008-07-08 11:55:00,9.35,9.36,9.27,9.35,73600.0,7.9476,7.9561,7.8796,7.9476,73600.0
2008-07-08 12:00:00,9.35,9.38,9.35,9.37,30200.0,7.9476,7.9731,7.9476,7.9646,30200.0
2008-07-08 12:05:00,9.37,9.44,9.36,9.39,63300.0,7.9646,8.0241,7.9561,7.9816,63300.0
2008-07-08 12:10:00,9.39,9.4,9.36,9.39,58400.0,7.9816,7.9901,7.9561,7.9816,58400.0
2008-07-08 12:15:00,9.39,9.42,9.35,9.35,63100.0,7.9816,8.0071,7.9476,7.9476,63100.0
2008-07-08 12:20:00,9.35,9.43,9.33,9.41,127100.0,7.9476,8.0156,7.9306,7.9986,127100.0
2008-07-08 12:25:00,9.41,9.42,9.36,9.39,69000.0,7.9986,8.0071,7.9561,7.9816,69000.0
2008-07-08 12:30:00,9.39,9.47,9.38,9.43,53800.0,7.9816,8.0496,7.9731,8.0156,53800.0
2008-07-08 12:35:00,9.43,9.47,9.4,9.44,59000.0,8.0156,8.0496,7.9901,8.0241,59000.0
2008-07-08 12:40:00,9.44,9.45,9.38,9.39,89800.0,8.0241,8.0326,7.9731,7.9816,89800.0
2008-07-08 12:45:00,9.38,9.4,9.36,9.37,63600.0,7.9731,7.9901,7.9561,7.9646,63600.0
2008-07-08 12:50:00,9.36,9.37,9.3,9.31,103100.0,7.9561,7.9646,7.9051,7.9136,103100.0
2008-07-08 12:55:00,9.31,9.36,9.3,9.35,32100.0,7.9136,7.9561,7.9051,7.9476,32100.0
2008-07-08 13:00:00,9.36,9.39,9.28,9.39,103600.0,7.9561,7.9816,7.8881,7.9816,103600.0
2008-07-08 13:05:00,9.39,9.44,9.38,9.4,146700.0,7.9816,8.0241,7.9731,7.9901,146700.0
2008-07-08 13:10:00,9.4,9.41,9.37,9.39,53500.0,7.9901,7.9986,7.9646,7.9816,53500.0
2008-07-08 13:15:00,9.38,9.39,9.33,9.35,72700.0,7.9731,7.9816,7.9306,7.9476,72700.0
2008-07-08 13:20:00,9.35,9.36,9.34,9.36,27300.0,7.9476,7.9561,7.9391,7.9561,27300.0
2008-07-08 13:25:00,9.36,9.37,9.36,9.37,24400.0,7.9561,7.9646,7.9561,7.9646,24400.0
2008-07-08 13:30:00,9.37,9.42,9.36,9.39,66400.0,7.9646,8.0071,7.9561,7.9816,66400.0
2008-07-08 13:35:00,9.39,9.4,9.31,9.31,125000.0,7.9816,7.9901,7.9136,7.9136,125000.0
2008-07-08 13:40:00,9.31,9.4,9.31,9.39,89400.0,7.9136,7.9901,7.9136,7.9816,89400.0
2008-07-08 13:45:00,9.39,9.41,9.35,9.36,126400.0,7.9816,7.9986,7.9476,7.9561,126400.0
2008-07-08 13:50:00,9.36,9.38,9.34,9.35,44700.0,7.9561,7.9731,7.9391,7.9476,44700.0
2008-07-08 13:55:00,9.36,9.39,9.34,9.36,52900.0,7.9561,7.9816,7.9391,7.9561,52900.0
2008-07-08 14:00:00,9.36,9.4,9.34,9.39,48100.0,7.9561,7.9901,7.9391,7.9816,48100.0
2008-07-08 14:05:00,9.38,9.44,9.37,9.42,59400.0,7.9731,8.0241,7.9646,8.0071,59400.0
2008-07-08 14:10:00,9.43,9.46,9.41,9.42,145400.0,8.0156,8.0411,7.9986,8.0071,145400.0
2008-07-08 14:15:00,9.42,9.46,9.4,9.45,94900.0,8.0071,8.0411,7.9901,8.0326,94900.0
2008-07-08 14:20:00,9.46,9.51,9.46,9.48,108900.0,8.0411,8.0836,8.0411,8.0581,108900.0
2008-07-08 14:25:00,9.48,9.53,9.43,9.53,112200.0,8.0581,8.1006,8.0156,8.1006,112200.0
2008-07-08 14:30:00,9.52,9.54,9.49,9.5,82300.0,8.0921,8.1091,8.0666,8.0751,82300.0
2008-07-08 14:35:00,9.49,9.58,9.49,9.56,97700.0,8.0666,8.1431,8.0666,8.1261,97700.0
2008-07-08 14:40:00,9.56,9.6,9.55,9.57,64900.0,8.1261,8.1601,8.1176,8.1346,64900.0
2008-07-08 14:45:00,9.57,9.63,9.57,9.58,80100.0,8.1346,8.1856,8.1346,8.1431,80100.0
2008-07-08 14:50:00,9.58,9.61,9.56,9.6,61600.0,8.1431,8.1686,8.1261,8.1601,61600.0
2008-07-08 14:55:00,9.6,9.65,9.58,9.64,115000.0,8.1601,8.2026,8.1431,8.1941,115000.0
2008-07-08 15:00:00,9.65,9.69,9.62,9.67,81900.0,8.2026,8.2366,8.1771,8.2196,81900.0
2008-07-08 15:05:00,9.68,9.83,9.67,9.82,230600.0,8.2281,8.3556,8.2196,8.3471,230600.0
2008-07-08 15:10:00,9.82,9.88,9.82,9.87,179500.0,8.3471,8.3981,8.3471,8.3896,179500.0
2008-07-08 15:15:00,9.87,9.9,9.85,9.86,178800.0,8.3896,8.4151,8.3726,8.3811,178800.0
2008-07-08 15:20:00,9.85,9.88,9.79,9.87,249700.0,8.3726,8.3981,8.3216,8.3896,249700.0
2008-07-08 15:25:00,9.87,9.9,9.84,9.89,177300.0,8.3896,8.4151,8.3641,8.4066,177300.0
2008-07-08 15:30:00,9.9,10.02,9.89,10.02,241800.0,8.4151,8.5171,8.4066,8.5171,241800.0
2008-07-08 15:35:00,10.01,10.18,10.0,10.17,370800.0,8.5086,8.6531,8.5001,8.6446,370800.0
2008-07-08 15:40:00,10.17,10.18,10.09,10.09,142700.0,8.6446,8.6531,8.5766,8.5766,142700.0
2008-07-08 15:45:00,10.09,10.12,10.04,10.08,250000.0,8.5766,8.6021,8.5341,8.5681,250000.0
2008-07-08 15:50:00,10.08,10.15,10.07,10.13,185200.0,8.5681,8.6276,8.5596,8.6106,185200.0
2008-07-08 15:55:00,10.13,10.19,10.13,10.17,296200.0,8.6106,8.6616,8.6106,8.6446,296200.0
2008-07-09 09:30:00,10.3,10.49,10.15,10.47,311400.0,8.7551,8.9166,8.6276,8.8996,311400.0
2008-07-09 09:35:00,10.49,10.56,10.42,10.55,339300.0,8.9166,8.9761,8.8571,8.9676,339300.0
2008-07-09 09:40:00,10.55,10.72,10.54,10.69,377200.0,8.9676,9.1121,8.9591,9.0866,377200.0
2008-07-09 09:45:00,10.69,10.83,10.66,10.68,317800.0,9.0866,9.2056,9.0611,9.0781,317800.0
2008-07-09 09:50:00,10.68,10.69,10.51,10.55,496900.0,9.0781,9.0866,8.9336,8.9676,496900.0
2008-07-09 09:55:00,10.55,10.75,10.55,10.74,422000.0,8.9676,9.1376,8.9676,9.1291,422000.0
2008-07-09 10:00:00,10.74,10.84,10.6,10.6,433600.0,9.1291,9.2141,9.0101,9.0101,433600.0
2008-07-09 10:05:00,10.6,10.65,10.53,10.59,260500.0,9.0101,9.0526,8.9506,9.0016,260500.0
2008-07-09 10:10:00,10.59,10.62,10.49,10.5,177500.0,9.0016,9.0271,8.9166,8.9251,177500.0
2008-07-09 10:15:00,10.51,10.67,10.49,10.6,121600.0,8.9336,9.0696,8.9166,9.0101,121600.0
2008-07-09 10:20:00,10.61,10.64,10.51,10.54,176000.0,9.0186,9.0441,8.9336,8.9591,176000.0
2008-07-09 10:25:00,10.54,10.58,10.53,10.55,146500.0,8.9591,8.9931,8.9506,8.9676,146500.0
2008-07-09 10:30:00,10.55,10.55,10.35,10.36,211100.0,8.9676,8.9676,8.7976,8.8061,211100.0
2008-07-09 10:35:00,10.36,10.46,10.33,10.41,220500.0,8.8061,8.8911,8.7806,8.8486,220500.0
2008-07-09 10:40:00,10.41,10.43,10.33,10.38,252100.0,8.8486,8.8656,8.7806,8.8231,252100.0
2008-07-09 10:45:00,10.38,10.38,10.33,10.36,171100.0,8.8231,8.8231,8.7806,8.8061,171100.0
2008-07-09 10:50:00,10.37,10.4,10.34,10.38,143600.0,8.8146,8.8401,8.7891,8.8231,143600.0
2008-07-09 10:55:00,10.38,10.49,10.37,10.4,130900.0,8.8231,8.9166,8.8146,8.8401,130900.0
2008-07-09 11:00:00,10.41,10.58,10.39,10.56,217100.0,8.8486,8.9931,8.8316,8.9761,217100.0
2008-07-09 11:05:00,10.56,10.59,10.55,10.55,108300.0,8.9761,9.0016,8.9676,8.9676,108300.0
2008-07-09 11:10:00,10.56,10.59,10.51,10.51,142800.0,8.9761,9.0016,8.9336,8.9336,142800.0
2008-07-09 11:15:00,10.52,10.54,10.45,10.53,98000.0,8.9421,8.9591,8.8826,8.9506,98000.0
2008-07-09 11:20:00,10.53,10.56,10.51,10.56,108200.0,8.9506,8.9761,8.9336,8.9761,108200.0
2008-07-09 11:25:00,10.55,10.73,10.55,10.7,120500.0,8.9676,9.1206,8.9676,9.0951,120500.0
2008-07-09 11:30:00,10.71,10.72,10.55,10.56,138500.0,9.1036,9.1121,8.9676,8.9761,138500.0
2008-07-09 11:35:00,10.57,10.57,10.5,10.53,164300.0,8.9846,8.9846,8.9251,8.9506,164300.0
2008-07-09 11:40:00,10.53,10.57,10.53,10.57,80000.0,8.9506,8.9846,8.9506,8.9846,80000.0
2008-07-09 11:45:00,10.57,10.59,10.5,10.5,70100.0,8.9846,9.0016,8.9251,8.9251,70100.0
2008-07-09 11:50:00,10.5,10.51,10.42,10.43,234900.0,8.9251,8.9336,8.8571,8.8656,234900.0
2008-07-09 11:55:00,10.43,10.54,10.43,10.51,75800.0,8.8656,8.9591,8.8656,8.9336,75800.0
2008-07-09 12:00:00,10.51,10.55,10.49,10.5,71400.0,8.9336,8.9676,8.9166,8.9251,71400.0
2008-07-09 12:05:00,10.5,10.52,10.37,10.41,166300.0,8.9251,8.9421,8.8146,8.8486,166300.0
2008-07-09 12:10:00,10.42,10.48,10.41,10.47,65600.0,8.8571,8.9081,8.8486,8.8996,65600.0
2008-07-09 12:15:00,10.47,10.49,10.44,10.48,94200.0,8.8996,8.9166,8.8741,8.9081,94200.0
2008-07-09 12:20:00,10.49,10.5,10.42,10.47,184100.0,8.9166,8.9251,8.8571,8.8996,184100.0
2008-07-09 12:25:00,10.46,10.5,10.46,10.48,144400.0,8.8911,8.9251,8.8911,8.9081,144400.0
2008-07-09 12:30:00,10.48,10.51,10.47,10.51,64500.0,8.9081,8.9336,8.8996,8.9336,64500.0
2008-07-09 12:35:00,10.51,10.51,10.4,10.4,177300.0,8.9336,8.9336,8.8401,8.8401,177300.0
2008-07-09 12:40:00,10.4,10.41,10.38,10.4,171400.0,8.8401,8.8486,8.8231,8.8401,171400.0
2008-07-09 12:45:00,10.4,10.41,10.38,10.39,76100.0,8.8401,8.8486,8.8231,8.8316,76100.0
2008-07-09 12:50:00,10.4,10.44,10.39,10.4,133100.0,8.8401,8.8741,8.8316,8.8401,133100.0
2008-07-09 12:55:00,10.4,10.47,10.4,10.45,88700.0,8.8401,8.8996,8.8401,8.8826,88700.0
2008-07-09 13:00:00,10.46,10.46,10.36,10.4,153700.0,8.8911,8.8911,8.8061,8.8401,153700.0
2008-07-09 13:05:00,10.4,10.41,10.37,10.41,108700.0,8.8401,8.8486,8.8146,8.8486,108700.0
2008-07-09 13:10:00,10.41,10.45,10.39,10.41,188200.0,8.8486,8.8826,8.8316,8.8486,188200.0
2008-07-09 13:15:00,10.41,10.43,10.41,10.43,53900.0,8.8486,8.8656,8.8486,8.8656,53900.0
2008-07-09 13:20:00,10.43,10.44,10.4,10.41,118900.0,8.8656,8.8741,8.8401,8.8486,118900.0
2008-07-09 13:25:00,10.41,10.42,10.38,10.41,134700.0,8.8486,8.8571,8.8231,8.8486,134700.0
2008-07-09 13:30:00,10.41,10.44,10.4,10.44,58500.0,8.8486,8.8741,8.8401,8.8741,58500.0
2008-07-09 13:35:00,10.44,10.45,10.43,10.44,97800.0,8.8741,8.8826,8.8656,8.8741,97800.0
2008-07-09 13:40:00,10.44,10.44,10.41,10.42,101600.0,8.8741,8.8741,8.8486,8.8571,101600.0
2008-07-09 13:45:00,10.41,10.42,10.4,10.42,81100.0,8.8486,8.8571,8.8401,8.8571,81100.0
2008-07-09 13:50:00,10.42,10.42,10.38,10.38,93300.0,8.8571,8.8571,8.8231,8.8231,93300.0
2008-07-09 13:55:00,10.38,10.42,10.36,10.41,72000.0,8.8231,8.8571,8.8061,8.8486,72000.0
2008-07-09 14:00:00,10.4,10.41,10.38,10.4,186900.0,8.8401,8.8486,8.8231,8.8401,186900.0
2008-07-09 14:05:00,10.4,10.41,10.32,10.4,253400.0,8.8401,8.8486,8.7721,8.8401,253400.0
2008-07-09 14:10:00,10.39,10.41,10.36,10.39,199300.0,8.8316,8.8486,8.8061,8.8316,199300.0
2008-07-09 14:15:00,10.39,10.42,10.36,10.37,157400.0,8.8316,8.8571,8.8061,8.8146,157400.0
2008-07-09 14:20:00,10.37,10.38,10.34,10.34,167200.0,8.8146,8.8231,8.7891,8.7891,167200.0
2008-07-09 14:25:00,10.34,10.35,10.26,10.26,117100.0,8.7891,8.7976,8.7211,8.7211,117100.0
2008-07-09 14:30:00,10.26,10.28,10.22,10.24,164400.0,8.7211,8.7381,8.6871,8.7041,164400.0
2008-07-09 14:35:00,10.23,10.28,10.21,10.21,142400.0,8.6956,8.7381,8.6786,8.6786,142400.0
2008-07-09 14:40:00,10.21,10.25,10.21,10.24,77300.0,8.6786,8.7126,8.6786,8.7041,77300.0
2008-07-09 14:45:00,10.23,10.23,10.17,10.18,124100.0,8.6956,8.6956,8.6446,8.6531,124100.0
2008-07-09 14:50:00,10.18,10.18,10.06,10.09,201400.0,8.6531,8.6531,8.5511,8.5766,201400.0
2008-07-09 14:55:00,10.09,10.1,10.04,10.07,170700.0,8.5766,8.5851,8.5341,8.5596,170700.0
2008-07-09 15:00:00,10.07,10.07,9.93,9.97,321200.0,8.5596,8.5596,8.4406,8.4746,321200.0
2008-07-09 15:05:00,9.96,9.97,9.91,9.92,101000.0,8.4661,8.4746,8.4236,8.4321,101000.0
2008-07-09 15:10:00,9.92,10.0,9.91,9.98,177000.0,8.4321,8.5001,8.4236,8.4831,177000.0
2008-07-09 15:15:00,9.97,10.02,9.97,9.98,69600.0,8.4746,8.5171,8.4746,8.4831,69600.0
2008-07-09 15:20:00,9.99,10.0,9.97,9.97,57600.0,8.4916,8.5001,8.4746,8.4746,57600.0
2008-07-09 15:25:00,9.98,10.0,9.95,9.95,60800.0,8.4831,8.5001,8.4576,8.4576,60800.0
2008-07-09 15:30:00,9.96,9.97,9.89,9.89,165200.0,8.4661,8.4746,8.4066,8.4066,165200.0
2008-07-09 15:35:00,9.9,9.94,9.87,9.88,156400.0,8.4151,8.4491,8.3896,8.3981,156400.0
2008-07-09 15:40:00,9.87,9.91,9.82,9.84,211500.0,8.3896,8.4236,8.3471,8.3641,211500.0
2008-07-09 15:45:00,9.84,9.94,9.82,9.84,165100.0,8.3641,8.4491,8.3471,8.3641,165100.0
2008-07-09 15:50:00,9.84,9.85,9.81,9.82,160900.0,8.3641,8.3726,8.3386,8.3471,160900.0
2008-07-09 15:55:00,9.82,9.83,9.78,9.79,226100.0,8.3471,8.3556,8.3131,8.3216,226100.0
2008-07-10 09:30:00,9.85,9.85,9.51,9.73,118300.0,8.3726,8.3726,8.0836,8.2706,118300.0
2008-07-10 09:35:00,9.73,9.74,9.51,9.53,59700.0,8.2706,8.2791,8.0836,8.1006,59700.0
2008-07-10 09:40:00,9.53,9.78,9.51,9.7,124500.0,8.1006,8.3131,8.0836,8.2451,124500.0
2008-07-10 09:45:00,9.71,9.79,9.55,9.65,181900.0,8.2536,8.3216,8.1176,8.2026,181900.0
2008-07-10 09:50:00,9.63,9.81,9.59,9.77,170600.0,8.1856,8.3386,8.1516,8.3046,170600.0
2008-07-10 09:55:00,9.77,9.89,9.75,9.78,124500.0,8.3046,8.4066,8.2876,8.3131,124500.0
2008-07-10 10:00:00,9.78,9.85,9.66,9.67,96700.0,8.3131,8.3726,8.2111,8.2196,96700.0
2008-07-10 10:05:00,9.67,9.71,9.61,9.65,117000.0,8.2196,8.2536,8.1686,8.2026,117000.0
2008-07-10 10:10:00,9.64,9.68,9.55,9.56,121900.0,8.1941,8.2281,8.1176,8.1261,121900.0
2008-07-10 10:15:00,9.55,9.57,9.5,9.52,61500.0,8.1176,8.1346,8.0751,8.0921,61500.0
2008-07-10 10:20:00,9.52,9.57,9.46,9.56,95600.0,8.0921,8.1346,8.0411,8.1261,95600.0
2008-07-10 10:25:00,9.56,9.56,9.43,9.53,81100.0,8.1261,8.1261,8.0156,8.1006,81100.0
2008-07-10 10:30:00,9.53,9.55,9.45,9.5,88000.0,8.1006,8.1176,8.0326,8.0751,88000.0
2008-07-10 10:35:00,9.5,9.52,9.41,9.45,112800.0,8.0751,8.0921,7.9986,8.0326,112800.0
2008-07-10 10:40:00,9.45,9.57,9.44,9.56,95600.0,8.0326,8.1346,8.0241,8.1261,95600.0
2008-07-10 10:45:00,9.56,9.59,9.51,9.56,149300.0,8.1261,8.1516,8.0836,8.1261,149300.0
2008-07-10 10:50:00,9.56,9.58,9.51,9.52,133800.0,8.1261,8.1431,8.0836,8.0921,133800.0
2008-07-10 10:55:00,9.52,9.56,9.47,9.49,90500.0,8.0921,8.1261,8.0496,8.0666,90500.0
2008-07-10 11:00:00,9.5,9.52,9.4,9.51,101300.0,8.0751,8.0921,7.9901,8.0836,101300.0
2008-07-10 11:05:00,9.51,9.53,9.41,9.46,154200.0,8.0836,8.1006,7.9986,8.0411,154200.0
2008-07-10 11:10:00,9.46,9.55,9.45,9.51,66800.0,8.0411,8.1176,8.0326,8.0836,66800.0
2008-07-10 11:15:00,9.52,9.53,9.42,9.44,57800.0,8.0921,8.1006,8.0071,8.0241,57800.0
2008-07-10 11:20:00,9.44,9.48,9.43,9.48,58000.0,8.0241,8.0581,8.0156,8.0581,58000.0
2008-07-10 11:25:00,9.48,9.51,9.45,9.48,40400.0,8.0581,8.0836,8.0326,8.0581,40400.0
2008-07-10 11:30:00,9.48,9.56,9.46,9.5,140500.0,8.0581,8.1261,8.0411,8.0751,140500.0
2008-07-10 11:35:00,9.49,9.57,9.49,9.54,148500.0,8.0666,8.1346,8.0666,8.1091,148500.0
2008-07-10 11:40:00,9.53,9.56,9.49,9.51,51300.0,8.1006,8.1261,8.0666,8.0836,51300.0
2008-07-10 11:45:00,9.5,9.51,9.47,9.47,44300.0,8.0751,8.0836,8.0496,8.0496,44300.0
2008-07-10 11:50:00,9.47,9.5,9.47,9.5,39100.0,8.0496,8.0751,8.0496,8.0751,39100.0
2008-07-10 11:55:00,9.49,9.5,9.43,9.49,66500.0,8.0666,8.0751,8.0156,8.0666,66500.0
2008-07-10 12:00:00,9.49,9.52,9.47,9.49,110900.0,8.0666,8.0921,8.0496,8.0666,110900.0
2008-07-10 12:05:00,9.49,9.51,9.44,9.45,133900.0,8.0666,8.0836,8.0241,8.0326,133900.0
2008-07-10 12:10:00,9.44,9.49,9.43,9.48,74500.0,8.0241,8.0666,8.0156,8.0581,74500.0
2008-07-10 12:15:00,9.47,9.49,9.43,9.44,49600.0,8.0496,8.0666,8.0156,8.0241,49600.0
2008-07-10 12:20:00,9.44,9.45,9.4,9.44,279200.0,8.0241,8.0326,7.9901,8.0241,279200.0
2008-07-10 12:25:00,9.43,9.44,9.39,9.4,41500.0,8.0156,8.0241,7.9816,7.9901,41500.0
2008-07-10 12:30:00,9.39,9.42,9.39,9.4,30400.0,7.9816,8.0071,7.9816,7.9901,30400.0
2008-07-10 12:35:00,9.4,9.42,9.39,9.41,41400.0,7.9901,8.0071,7.9816,7.9986,41400.0
2008-07-10 12:40:00,9.4,9.41,9.39,9.4,168500.0,7.9901,7.9986,7.9816,7.9901,168500.0
2008-07-10 12:45:00,9.39,9.4,9.34,9.35,198700.0,7.9816,7.9901,7.9391,7.9476,198700.0
2008-07-10 12:50:00,9.35,9.39,9.34,9.36,88200.0,7.9476,7.9816,7.9391,7.9561,88200.0
2008-07-10 12:55:00,9.35,9.39,9.35,9.37,48800.0,7.9476,7.9816,7.9476,7.9646,48800.0
2008-07-10 13:00:00,9.36,9.4,9.36,9.4,48200.0,7.9561,7.9901,7.9561,7.9901,48200.0
2008-07-10 13:05:00,9.39,9.4,9.36,9.4,57900.0,7.9816,7.9901,7.9561,7.9901,57900.0
2008-07-10 13:10:00,9.39,9.42,9.33,9.38,219400.0,7.9816,8.0071,7.9306,7.9731,219400.0
2008-07-10 13:15:00,9.37,9.42,9.36,9.41,127200.0,7.9646,8.0071,7.9561,7.9986,127200.0
2008-07-10 13:20:00,9.41,9.42,9.4,9.42,76700.0,7.9986,8.0071,7.9901,8.0071,76700.0
2008-07-10 13:25:00,9.41,9.43,9.39,9.42,105700.0,7.9986,8.0156,7.9816,8.0071,105700.0
2008-07-10 13:30:00,9.42,9.46,9.41,9.43,189900.0,8.0071,8.0411,7.9986,8.0156,189900.0
2008-07-10 13:35:00,9.44,9.56,9.43,9.48,447100.0,8.0241,8.1261,8.0156,8.0581,447100.0
2008-07-10 13:40:00,9.48,9.5,9.36,9.38,807000.0,8.0581,8.0751,7.9561,7.9731,807000.0
2008-07-10 13:45:00,9.38,9.44,9.36,9.38,300000.0,7.9731,8.0241,7.9561,7.9731,300000.0
2008-07-10 13:50:00,9.38,9.44,9.36,9.42,300300.0,7.9731,8.0241,7.9561,8.0071,300300.0
2008-07-10 13:55:00,9.42,9.48,9.37,9.37,138900.0,8.0071,8.0581,7.9646,7.9646,138900.0
2008-07-10 14:00:00,9.37,9.44,9.35,9.38,210300.0,7.9646,8.0241,7.9476,7.9731,210300.0
2008-07-10 14:05:00,9.38,9.42,9.35,9.36,120100.0,7.9731,8.0071,7.9476,7.9561,120100.0
2008-07-10 14:10:00,9.37,9.39,9.25,9.26,109500.0,7.9646,7.9816,7.8626,7.8711,109500.0
2008-07-10 14:15:00,9.26,9.26,9.12,9.13,211300.0,7.8711,7.8711,7.7521,7.7606,211300.0
2008-07-10 14:20:00,9.13,9.25,9.13,9.15,73900.0,7.7606,7.8626,7.7606,7.7776,73900.0
2008-07-10 14:25:00,9.15,9.15,9.0,9.11,170000.0,7.7776,7.7776,7.6501,7.7436,170000.0
2008-07-10 14:30:00,9.11,9.11,9.03,9.1,170400.0,7.7436,7.7436,7.6756,7.7351,170400.0
2008-07-10 14:35:00,9.1,9.13,9.09,9.12,100800.0,7.7351,7.7606,7.7266,7.7521,100800.0
2008-07-10 14:40:00,9.12,9.13,9.06,9.06,150100.0,7.7521,7.7606,7.7011,7.7011,150100.0
2008-07-10 14:45:00,9.06,9.09,9.02,9.02,136000.0,7.7011,7.7266,7.6671,7.6671,136000.0
2008-07-10 14:50:00,9.01,9.03,8.93,8.99,148400.0,7.6586,7.6756,7.5906,7.6416,148400.0
2008-07-10 14:55:00,8.99,9.05,8.97,8.98,131200.0,7.6416,7.6926,7.6246,7.6331,131200.0
2008-07-10 15:00:00,8.99,9.09,8.99,9.08,155800.0,7.6416,7.7266,7.6416,7.7181,155800.0
2008-07-10 15:05:00,9.08,9.14,9.05,9.11,161600.0,7.7181,7.7691,7.6926,7.7436,161600.0
2008-07-10 15:10:00,9.12,9.13,9.03,9.08,121200.0,7.7521,7.7606,7.6756,7.7181,121200.0
2008-07-10 15:15:00,9.09,9.1,9.01,9.02,95100.0,7.7266,7.7351,7.6586,7.6671,95100.0
2008-07-10 15:20:00,9.03,9.08,8.99,9.04,90400.0,7.6756,7.7181,7.6416,7.6841,90400.0
2008-07-10 15:25:00,9.04,9.07,8.96,9.02,180400.0,7.6841,7.7096,7.6161,7.6671,180400.0
2008-07-10 15:30:00,9.01,9.06,9.01,9.03,155800.0,7.6586,7.7011,7.6586,7.6756,155800.0
2008-07-10 15:35:00,9.02,9.03,8.94,8.94,140200.0,7.6671,7.6756,7.5991,7.5991,140200.0
2008-07-10 15:40:00,8.95,9.07,8.95,9.05,179500.0,7.6076,7.7096,7.6076,7.6926,179500.0
2008-07-10 15:45:00,9.06,9.12,9.05,9.11,117200.0,7.7011,7.7521,7.6926,7.7436,117200.0
2008-07-10 15:50:00,9.11,9.11,8.98,9.01,205400.0,7.7436,7.7436,7.6331,7.6586,205400.0
2008-07-10 15:55:00,9.01,9.12,8.98,9.09,294300.0,7.6586,7.7521,7.6331,7.7266,294300.0
2008-07-11 09:30:00,8.89,8.9,8.7,8.78,415300.0,7.5566,7.5651,7.3951,7.4631,415300.0
2008-07-11 09:35:00,8.76,8.94,8.74,8.86,171100.0,7.4461,7.5991,7.4291,7.5311,171100.0
2008-07-11 09:40:00,8.86,8.86,8.65,8.78,170400.0,7.5311,7.5311,7.3526,7.4631,170400.0
2008-07-11 09:45:00,8.79,9.03,8.79,9.02,366700.0,7.4716,7.6756,7.4716,7.6671,366700.0
2008-07-11 09:50:00,9.03,9.18,8.99,9.18,340100.0,7.6756,7.8031,7.6416,7.8031,340100.0
2008-07-11 09:55:00,9.18,9.25,9.05,9.08,244400.0,7.8031,7.8626,7.6926,7.7181,244400.0
2008-07-11 10:00:00,9.07,9.12,8.99,9.1,166100.0,7.7096,7.7521,7.6416,7.7351,166100.0
2008-07-11 10:05:00,9.11,9.11,9.0,9.02,199700.0,7.7436,7.7436,7.6501,7.6671,199700.0
2008-07-11 10:10:00,9.02,9.05,8.96,9.01,257600.0,7.6671,7.6926,7.6161,7.6586,257600.0
2008-07-11 10:15:00,9.02,9.03,8.95,9.0,250100.0,7.6671,7.6756,7.6076,7.6501,250100.0
2008-07-11 10:20:00,9.0,9.01,8.92,9.0,284700.0,7.6501,7.6586,7.5821,7.6501,284700.0
2008-07-11 10:25:00,9.0,9.01,8.82,8.88,195700.0,7.6501,7.6586,7.4971,7.5481,195700.0
2008-07-11 10:30:00,8.87,8.9,8.76,8.77,236600.0,7.5396,7.5651,7.4461,7.4546,236600.0
2008-07-11 10:35:00,8.77,8.77,8.61,8.62,174100.0,7.4546,7.4546,7.3186,7.3271,174100.0
2008-07-11 10:40:00,8.62,8.77,8.62,8.71,138700.0,7.3271,7.4546,7.3271,7.4036,138700.0
2008-07-11 10:45:00,8.71,8.74,8.65,8.68,99700.0,7.4036,7.4291,7.3526,7.3781,99700.0
2008-07-11 10:50:00,8.69,8.78,8.68,8.68,97400.0,7.3866,7.4631,7.3781,7.3781,97400.0
2008-07-11 10:55:00,8.68,8.86,8.65,8.79,215200.0,7.3781,7.5311,7.3526,7.4716,215200.0
2008-07-11 11:00:00,8.79,8.83,8.76,8.76,132100.0,7.4716,7.5056,7.4461,7.4461,132100.0
2008-07-11 11:05:00,8.76,8.81,8.71,8.74,116800.0,7.4461,7.4886,7.4036,7.4291,116800.0
2008-07-11 11:10:00,8.74,8.79,8.71,8.78,149100.0,7.4291,7.4716,7.4036,7.4631,149100.0
2008-07-11 11:15:00,8.77,8.8,8.71,8.77,122100.0,7.4546,7.4801,7.4036,7.4546,122100.0
2008-07-11 11:20:00,8.78,8.78,8.7,8.72,122500.0,7.4631,7.4631,7.3951,7.4121,122500.0
2008-07-11 11:25:00,8.73,8.74,8.71,8.71,85600.0,7.4206,7.4291,7.4036,7.4036,85600.0
2008-07-11 11:30:00,8.7,8.71,8.65,8.68,229600.0,7.3951,7.4036,7.3526,7.3781,229600.0
2008-07-11 11:35:00,8.68,8.74,8.66,8.71,107300.0,7.3781,7.4291,7.3611,7.4036,107300.0
2008-07-11 11:40:00,8.71,8.75,8.69,8.74,166400.0,7.4036,7.4376,7.3866,7.4291,166400.0
2008-07-11 11:45:00,8.75,8.77,8.69,8.69,79800.0,7.4376,7.4546,7.3866,7.3866,79800.0
2008-07-11 11:50:00,8.7,8.7,8.65,8.65,79500.0,7.3951,7.3951,7.3526,7.3526,79500.0
2008-07-11 11:55:00,8.65,8.69,8.64,8.67,122400.0,7.3526,7.3866,7.3441,7.3696,122400.0
2008-07-11 12:00:00,8.67,8.68,8.58,8.6,116900.0,7.3696,7.3781,7.2931,7.3101,116900.0
2008-07-11 12:05:00,8.61,8.62,8.51,8.51,107300.0,7.3186,7.3271,7.2336,7.2336,107300.0
2008-07-11 12:10:00,8.53,8.71,8.5,8.52,73200.0,7.2506,7.4036,7.2251,7.2421,73200.0
2008-07-11 12:15:00,8.53,8.56,8.52,8.54,110800.0,7.2506,7.2761,7.2421,7.2591,110800.0
2008-07-11 12:20:00,8.55,8.56,8.51,8.56,186200.0,7.2676,7.2761,7.2336,7.2761,186200.0
2008-07-11 12:25:00,8.55,8.56,8.52,8.52,90600.0,7.2676,7.2761,7.2421,7.2421,90600.0
2008-07-11 12:30:00,8.52,8.54,8.48,8.51,195800.0,7.2421,7.2591,7.2081,7.2336,195800.0
2008-07-11 12:35:00,8.51,8.52,8.46,8.47,95000.0,7.2336,7.2421,7.1911,7.1996,95000.0
2008-07-11 12:40:00,8.46,8.49,8.45,8.46,119200.0,7.1911,7.2166,7.1826,7.1911,119200.0
2008-07-11 12:45:00,8.46,8.47,8.42,8.44,207400.0,7.1911,7.1996,7.1571,7.1741,207400.0
2008-07-11 12:50:00,8.45,8.48,8.43,8.47,343500.0,7.1826,7.2081,7.1656,7.1996,343500.0
2008-07-11 12:55:00,8.46,8.48,8.42,8.45,216700.0,7.1911,7.2081,7.1571,7.1826,216700.0
2008-07-11 13:00:00,8.44,8.48,8.42,8.45,102100.0,7.1741,7.2081,7.1571,7.1826,102100.0
2008-07-11 13:05:00,8.48,8.54,8.45,8.53,164700.0,7.2081,7.2591,7.1826,7.2506,164700.0
2008-07-11 13:10:00,8.54,8.55,8.49,8.52,224800.0,7.2591,7.2676,7.2166,7.2421,224800.0
2008-07-11 13:15:00,8.52,8.65,8.5,8.61,170000.0,7.2421,7.3526,7.2251,7.3186,170000.0
2008-07-11 13:20:00,8.62,8.69,8.61,8.67,174300.0,7.3271,7.3866,7.3186,7.3696,174300.0
2008-07-11 13:25:00,8.67,8.81,8.65,8.79,204700.0,7.3696,7.4886,7.3526,7.4716,204700.0
2008-07-11 13:30:00,8.78,8.83,8.5,8.82,249500.0,7.4631,7.5056,7.2251,7.4971,249500.0
2008-07-11 13:35:00,8.83,8.94,8.6,8.92,339100.0,7.5056,7.5991,7.3101,7.5821,339100.0
2008-07-11 13:40:00,8.92,9.0,8.92,8.94,175000.0,7.5821,7.6501,7.5821,7.5991,175000.0
2008-07-11 13:45:00,8.93,8.94,8.84,8.85,173000.0,7.5906,7.5991,7.5141,7.5226,173000.0
2008-07-11 13:50:00,8.85,8.86,8.8,8.81,153300.0,7.5226,7.5311,7.4801,7.4886,153300.0
2008-07-11 13:55:00,8.81,8.93,8.8,8.89,196400.0,7.4886,7.5906,7.4801,7.5566,196400.0
2008-07-11 14:00:00,8.89,8.92,8.85,8.9,225800.0,7.5566,7.5821,7.5226,7.5651,225800.0
2008-07-11 14:05:00,8.9,9.06,8.89,9.05,365700.0,7.5651,7.7011,7.5566,7.6926,365700.0
2008-07-11 14:10:00,9.05,9.13,9.04,9.05,242800.0,7.6926,7.7606,7.6841,7.6926,242800.0
2008-07-11 14:15:00,9.06,9.11,8.99,9.1,238500.0,7.7011,7.7436,7.6416,7.7351,238500.0
2008-07-11 14:20:00,9.1,9.13,8.92,8.92,219900.0,7.7351,7.7606,7.5821,7.5821,219900.0
2008-07-11 14:25:00,8.93,8.95,8.9,8.92,84600.0,7.5906,7.6076,7.5651,7.5821,84600.0
2008-07-11 14:30:00,8.93,8.94,8.82,8.84,138600.0,7.5906,7.5991,7.4971,7.5141,138600.0
2008-07-11 14:35:00,8.84,8.9,8.83,8.85,137700.0,7.5141,7.5651,7.5056,7.5226,137700.0
2008-07-11 14:40:00,8.85,8.9,8.82,8.89,82700.0,7.5226,7.5651,7.4971,7.5566,82700.0
2008-07-11 14:45:00,8.89,9.1,8.89,9.08,258600.0,7.5566,7.7351,7.5566,7.7181,258600.0
2008-07-11 14:50:00,9.08,9.17,9.0,9.01,233100.0,7.7181,7.7946,7.6501,7.6586,233100.0
2008-07-11 14:55:00,9.01,9.22,9.0,9.21,193400.0,7.6586,7.8371,7.6501,7.8286,193400.0
2008-07-11 15:00:00,9.21,9.39,9.18,9.37,313000.0,7.8286,7.9816,7.8031,7.9646,313000.0
2008-07-11 15:05:00,9.37,9.38,9.17,9.23,290800.0,7.9646,7.9731,7.7946,7.8456,290800.0
2008-07-11 15:10:00,9.23,9.27,8.97,8.97,231700.0,7.8456,7.8796,7.6246,7.6246,231700.0
2008-07-11 15:15:00,8.99,9.14,8.96,9.12,210700.0,7.6416,7.7691,7.6161,7.7521,210700.0
2008-07-11 15:20:00,9.12,9.2,9.0,9.02,385100.0,7.7521,7.8201,7.6501,7.6671,385100.0
2008-07-11 15:25:00,9.02,9.07,8.8,8.82,267400.0,7.6671,7.7096,7.4801,7.4971,267400.0
2008-07-11 15:30:00,8.82,8.89,8.7,8.75,265900.0,7.4971,7.5566,7.3951,7.4376,265900.0
2008-07-11 15:35:00,8.74,8.82,8.7,8.8,144400.0,7.4291,7.4971,7.3951,7.4801,144400.0
2008-07-11 15:40:00,8.79,8.8,8.7,8.79,111900.0,7.4716,7.4801,7.3951,7.4716,111900.0
2008-07-11 15:45:00,8.79,8.86,8.77,8.83,228700.0,7.4716,7.5311,7.4546,7.5056,228700.0
2008-07-11 15:50:00,8.84,8.88,8.82,8.87,176000.0,7.5141,7.5481,7.4971,7.5396,176000.0
2008-07-11 15:55:00,8.87,8.91,8.83,8.87,389300.0,7.5396,7.5736,7.5056,7.5396,389300.0
2008-07-14 09:30:00,9.24,9.44,9.16,9.35,259600.0,7.8541,8.0241,7.7861,7.9476,259600.0
2008-07-14 09:35:00,9.37,9.39,9.28,9.29,242100.0,7.9646,7.9816,7.8881,7.8966,242100.0
2008-07-14 09:40:00,9.29,9.35,9.16,9.18,192100.0,7.8966,7.9476,7.7861,7.8031,192100.0
2008-07-14 09:45:00,9.19,9.33,9.15,9.3,238200.0,7.8116,7.9306,7.7776,7.9051,238200.0
2008-07-14 09:50:00,9.31,9.31,9.17,9.23,169700.0,7.9136,7.9136,7.7946,7.8456,169700.0
2008-07-14 09:55:00,9.23,9.26,9.12,9.26,154700.0,7.8456,7.8711,7.7521,7.8711,154700.0
2008-07-14 10:00:00,9.25,9.27,9.19,9.25,194100.0,7.8626,7.8796,7.8116,7.8626,194100.0
2008-07-14 10:05:00,9.26,9.4,9.21,9.39,193500.0,7.8711,7.9901,7.8286,7.9816,193500.0
2008-07-14 10:10:00,9.4,9.46,9.37,9.43,210500.0,7.9901,8.0411,7.9646,8.0156,210500.0
2008-07-14 10:15:00,9.43,9.46,9.35,9.39,146000.0,8.0156,8.0411,7.9476,7.9816,146000.0
2008-07-14 10:20:00,9.4,9.4,9.25,9.27,122400.0,7.9901,7.9901,7.8626,7.8796,122400.0
2008-07-14 10:25:00,9.27,9.29,9.16,9.22,128500.0,7.8796,7.8966,7.7861,7.8371,128500.0
2008-07-14 10:30:00,9.23,9.3,9.21,9.24,105800.0,7.8456,7.9051,7.8286,7.8541,105800.0
2008-07-14 10:35:00,9.25,9.34,9.21,9.33,142700.0,7.8626,7.9391,7.8286,7.9306,142700.0
2008-07-14 10:40:00,9.34,9.34,9.21,9.27,71100.0,7.9391,7.9391,7.8286,7.8796,71100.0
2008-07-14 10:45:00,9.28,9.31,9.22,9.27,73300.0,7.8881,7.9136,7.8371,7.8796,73300.0
2008-07-14 10:50:00,9.28,9.34,9.26,9.29,83100.0,7.8881,7.9391,7.8711,7.8966,83100.0
2008-07-14 10:55:00,9.29,9.38,9.29,9.38,55800.0,7.8966,7.9731,7.8966,7.9731,55800.0
2008-07-14 11:00:00,9.38,9.38,9.27,9.32,99900.0,7.9731,7.9731,7.8796,7.9221,99900.0
2008-07-14 11:05:00,9.32,9.34,9.27,9.28,81900.0,7.9221,7.9391,7.8796,7.8881,81900.0
2008-07-14 11:10:00,9.28,9.33,9.2,9.33,78300.0,7.8881,7.9306,7.8201,7.9306,78300.0
2008-07-14 11:15:00,9.33,9.33,9.27,9.32,85400.0,7.9306,7.9306,7.8796,7.9221,85400.0
2008-07-14 11:20:00,9.32,9.33,9.17,9.17,126300.0,7.9221,7.9306,7.7946,7.7946,126300.0
2008-07-14 11:25:00,9.18,9.19,9.1,9.16,313000.0,7.8031,7.8116,7.7351,7.7861,313000.0
2008-07-14 11:30:00,9.16,9.24,9.14,9.19,103300.0,7.7861,7.8541,7.7691,7.8116,103300.0
2008-07-14 11:35:00,9.2,9.23,9.19,9.2,42700.0,7.8201,7.8456,7.8116,7.8201,42700.0
2008-07-14 11:40:00,9.19,9.23,9.19,9.22,74100.0,7.8116,7.8456,7.8116,7.8371,74100.0
2008-07-14 11:45:00,9.22,9.27,9.19,9.22,82900.0,7.8371,7.8796,7.8116,7.8371,82900.0
2008-07-14 11:50:00,9.22,9.22,9.12,9.13,76500.0,7.8371,7.8371,7.7521,7.7606,76500.0
2008-07-14 11:55:00,9.13,9.14,9.01,9.11,153400.0,7.7606,7.7691,7.6586,7.7436,153400.0
2008-07-14 12:00:00,9.11,9.11,9.01,9.03,120300.0,7.7436,7.7436,7.6586,7.6756,120300.0
2008-07-14 12:05:00,9.03,9.07,8.98,9.03,186000.0,7.6756,7.7096,7.6331,7.6756,186000.0
2008-07-14 12:10:00,9.02,9.04,8.95,8.96,80800.0,7.6671,7.6841,7.6076,7.6161,80800.0
2008-07-14 12:15:00,8.96,9.04,8.96,9.02,71600.0,7.6161,7.6841,7.6161,7.6671,71600.0
2008-07-14 12:20:00,9.02,9.03,8.93,8.94,58700.0,7.6671,7.6756,7.5906,7.5991,58700.0
2008-07-14 12:25:00,8.95,9.0,8.92,8.99,52600.0,7.6076,7.6501,7.5821,7.6416,52600.0
2008-07-14 12:30:00,9.0,9.0,8.96,8.98,80700.0,7.6501,7.6501,7.6161,7.6331,80700.0
2008-07-14 12:35:00,8.99,9.0,8.92,8.96,112300.0,7.6416,7.6501,7.5821,7.6161,112300.0
2008-07-14 12:40:00,8.96,8.99,8.96,8.98,60200.0,7.6161,7.6416,7.6161,7.6331,60200.0
2008-07-14 12:45:00,8.99,9.02,8.98,9.01,75900.0,7.6416,7.6671,7.6331,7.6586,75900.0
2008-07-14 12:50:00,9.01,9.06,9.01,9.06,58100.0,7.6586,7.7011,7.6586,7.7011,58100.0
2008-07-14 12:55:00,9.06,9.1,9.06,9.08,178800.0,7.7011,7.7351,7.7011,7.7181,178800.0
2008-07-14 13:00:00,9.09,9.09,8.96,9.0,154900.0,7.7266,7.7266,7.6161,7.6501,154900.0
2008-07-14 13:05:00,9.0,9.01,8.95,8.97,98300.0,7.6501,7.6586,7.6076,7.6246,98300.0
2008-07-14 13:10:00,8.97,8.99,8.92,8.93,127600.0,7.6246,7.6416,7.5821,7.5906,127600.0
2008-07-14 13:15:00,8.94,8.94,8.92,8.94,31600.0,7.5991,7.5991,7.5821,7.5991,31600.0
2008-07-14 13:20:00,8.93,8.96,8.92,8.96,70200.0,7.5906,7.6161,7.5821,7.6161,70200.0
2008-07-14 13:25:00,8.96,8.97,8.9,8.92,100300.0,7.6161,7.6246,7.5651,7.5821,100300.0
2008-07-14 13:30:00,8.92,8.93,8.88,8.89,47000.0,7.5821,7.5906,7.5481,7.5566,47000.0
2008-07-14 13:35:00,8.89,8.94,8.89,8.94,40700.0,7.5566,7.5991,7.5566,7.5991,40700.0
2008-07-14 13:40:00,8.95,9.01,8.95,9.0,43600.0,7.6076,7.6586,7.6076,7.6501,43600.0
2008-07-14 13:45:00,9.01,9.09,9.0,9.07,151100.0,7.6586,7.7266,7.6501,7.7096,151100.0
2008-07-14 13:50:00,9.08,9.08,9.04,9.04,71300.0,7.7181,7.7181,7.6841,7.6841,71300.0
2008-07-14 13:55:00,9.04,9.06,9.02,9.03,75200.0,7.6841,7.7011,7.6671,7.6756,75200.0
2008-07-14 14:00:00,9.03,9.07,9.02,9.07,55500.0,7.6756,7.7096,7.6671,7.7096,55500.0
2008-07-14 14:05:00,9.07,9.14,9.06,9.1,88000.0,7.7096,7.7691,7.7011,7.7351,88000.0
2008-07-14 14:10:00,9.11,9.14,9.09,9.1,103100.0,7.7436,7.7691,7.7266,7.7351,103100.0
2008-07-14 14:15:00,9.09,9.14,9.08,9.12,93700.0,7.7266,7.7691,7.7181,7.7521,93700.0
2008-07-14 14:20:00,9.12,9.14,9.09,9.1,83300.0,7.7521,7.7691,7.7266,7.7351,83300.0
2008-07-14 14:25:00,9.1,9.14,9.08,9.12,90400.0,7.7351,7.7691,7.7181,7.7521,90400.0
2008-07-14 14:30:00,9.13,9.14,9.11,9.14,51400.0,7.7606,7.7691,7.7436,7.7691,51400.0
2008-07-14 14:35:00,9.14,9.15,9.11,9.11,74000.0,7.7691,7.7776,7.7436,7.7436,74000.0
2008-07-14 14:40:00,9.12,9.14,9.1,9.11,76300.0,7.7521,7.7691,7.7351,7.7436,76300.0
2008-07-14 14:45:00,9.11,9.11,9.04,9.06,85600.0,7.7436,7.7436,7.6841,7.7011,85600.0
2008-07-14 14:50:00,9.06,9.09,9.02,9.09,174000.0,7.7011,7.7266,7.6671,7.7266,174000.0
2008-07-14 14:55:00,9.09,9.11,9.08,9.1,54500.0,7.7266,7.7436,7.7181,7.7351,54500.0
2008-07-14 15:00:00,9.1,9.12,9.09,9.12,84000.0,7.7351,7.7521,7.7266,7.7521,84000.0
2008-07-14 15:05:00,9.11,9.12,9.09,9.1,116100.0,7.7436,7.7521,7.7266,7.7351,116100.0
2008-07-14 15:10:00,9.1,9.12,9.08,9.09,138800.0,7.7351,7.7521,7.7181,7.7266,138800.0
2008-07-14 15:15:00,9.08,9.13,9.08,9.11,136800.0,7.7181,7.7606,7.7181,7.7436,136800.0
2008-07-14 15:20:00,9.11,9.24,9.11,9.2,196900.0,7.7436,7.8541,7.7436,7.8201,196900.0
2008-07-14 15:25:00,9.21,9.29,9.21,9.25,209900.0,7.8286,7.8966,7.8286,7.8626,209900.0
2008-07-14 15:30:00,9.25,9.29,9.23,9.27,175100.0,7.8626,7.8966,7.8456,7.8796,175100.0
2008-07-14 15:35:00,9.26,9.29,9.25,9.28,122400.0,7.8711,7.8966,7.8626,7.8881,122400.0
2008-07-14 15:40:00,9.27,9.36,9.23,9.35,366500.0,7.8796,7.9561,7.8456,7.9476,366500.0
2008-07-14 15:45:00,9.35,9.37,9.31,9.36,503400.0,7.9476,7.9646,7.9136,7.9561,503400.0
2008-07-14 15:50:00,9.36,9.39,9.32,9.35,517800.0,7.9561,7.9816,7.9221,7.9476,517800.0
2008-07-14 15:55:00,9.35,9.38,9.27,9.29,484200.0,7.9476,7.9731,7.8796,7.8966,484200.0
2008-07-15 09:30:00,9.01,9.18,9.01,9.04,94500.0,7.6586,7.8031,7.6586,7.6841,94500.0
2008-07-15 09:35:00,9.05,9.15,8.9,9.13,154200.0,7.6926,7.7776,7.5651,7.7606,154200.0
2008-07-15 09:40:00,9.13,9.13,8.98,9.03,159900.0,7.7606,7.7606,7.6331,7.6756,159900.0
2008-07-15 09:45:00,9.03,9.07,8.87,8.87,169100.0,7.6756,7.7096,7.5396,7.5396,169100.0
2008-07-15 09:50:00,8.86,8.88,8.72,8.75,231400.0,7.5311,7.5481,7.4121,7.4376,231400.0
2008-07-15 09:55:00,8.74,8.76,8.58,8.59,317600.0,7.4291,7.4461,7.2931,7.3016,317600.0
2008-07-15 10:00:00,8.59,8.6,8.49,8.49,171500.0,7.3016,7.3101,7.2166,7.2166,171500.0
2008-07-15 10:05:00,8.49,8.53,8.32,8.33,304800.0,7.2166,7.2506,7.0721,7.0806,304800.0
2008-07-15 10:10:00,8.33,8.45,8.31,8.45,329500.0,7.0806,7.1826,7.0636,7.1826,329500.0
2008-07-15 10:15:00,8.45,8.47,8.37,8.39,279800.0,7.1826,7.1996,7.1146,7.1316,279800.0
2008-07-15 10:20:00,8.39,8.46,8.33,8.38,258100.0,7.1316,7.1911,7.0806,7.1231,258100.0
2008-07-15 10:25:00,8.38,8.45,8.34,8.44,109600.0,7.1231,7.1826,7.0891,7.1741,109600.0
2008-07-15 10:30:00,8.43,8.43,8.37,8.41,90700.0,7.1656,7.1656,7.1146,7.1486,90700.0
2008-07-15 10:35:00,8.41,8.45,8.4,8.41,131800.0,7.1486,7.1826,7.1401,7.1486,131800.0
2008-07-15 10:40:00,8.42,8.5,8.41,8.49,91100.0,7.1571,7.2251,7.1486,7.2166,91100.0
2008-07-15 10:45:00,8.5,8.55,8.49,8.5,162300.0,7.2251,7.2676,7.2166,7.2251,162300.0
2008-07-15 10:50:00,8.5,8.58,8.48,8.55,422800.0,7.2251,7.2931,7.2081,7.2676,422800.0
2008-07-15 10:55:00,8.55,8.59,8.53,8.54,196700.0,7.2676,7.3016,7.2506,7.2591,196700.0
2008-07-15 11:00:00,8.55,8.63,8.54,8.56,262500.0,7.2676,7.3356,7.2591,7.2761,262500.0
2008-07-15 11:05:00,8.56,8.8,8.55,8.73,381200.0,7.2761,7.4801,7.2676,7.4206,381200.0
2008-07-15 11:10:00,8.72,8.73,8.6,8.61,305200.0,7.4121,7.4206,7.3101,7.3186,305200.0
2008-07-15 11:15:00,8.62,8.77,8.62,8.76,172400.0,7.3271,7.4546,7.3271,7.4461,172400.0
2008-07-15 11:20:00,8.76,8.8,8.72,8.75,204400.0,7.4461,7.4801,7.4121,7.4376,204400.0
2008-07-15 11:25:00,8.75,8.8,8.61,8.62,155200.0,7.4376,7.4801,7.3186,7.3271,155200.0
2008-07-15 11:30:00,8.62,8.69,8.59,8.6,247800.0,7.3271,7.3866,7.3016,7.3101,247800.0
2008-07-15 11:35:00,8.6,8.7,8.6,8.61,167000.0,7.3101,7.3951,7.3101,7.3186,167000.0
2008-07-15 11:40:00,8.6,8.63,8.57,8.6,250400.0,7.3101,7.3356,7.2846,7.3101,250400.0
2008-07-15 11:45:00,8.6,8.65,8.56,8.59,172500.0,7.3101,7.3526,7.2761,7.3016,172500.0
2008-07-15 11:50:00,8.59,8.71,8.57,8.71,95600.0,7.3016,7.4036,7.2846,7.4036,95600.0
2008-07-15 11:55:00,8.71,8.83,8.69,8.77,210200.0,7.4036,7.5056,7.3866,7.4546,210200.0
2008-07-15 12:00:00,8.76,8.85,8.7,8.85,161400.0,7.4461,7.5226,7.3951,7.5226,161400.0
2008-07-15 12:05:00,8.85,9.0,8.84,8.9,217100.0,7.5226,7.6501,7.5141,7.5651,217100.0
2008-07-15 12:10:00,8.89,9.04,8.85,9.04,142300.0,7.5566,7.6841,7.5226,7.6841,142300.0
2008-07-15 12:15:00,9.03,9.08,8.95,9.07,141800.0,7.6756,7.7181,7.6076,7.7096,141800.0
2008-07-15 12:20:00,9.06,9.12,9.0,9.04,127600.0,7.7011,7.7521,7.6501,7.6841,127600.0
2008-07-15 12:25:00,9.04,9.06,8.99,9.05,100800.0,7.6841,7.7011,7.6416,7.6926,100800.0
2008-07-15 12:30:00,9.05,9.2,9.04,9.14,156200.0,7.6926,7.8201,7.6841,7.7691,156200.0
2008-07-15 12:35:00,9.14,9.2,9.06,9.17,137800.0,7.7691,7.8201,7.7011,7.7946,137800.0
2008-07-15 12:40:00,9.16,9.23,9.15,9.15,190200.0,7.7861,7.8456,7.7776,7.7776,190200.0
2008-07-15 12:45:00,9.14,9.19,9.06,9.06,105500.0,7.7691,7.8116,7.7011,7.7011,105500.0
2008-07-15 12:50:00,9.06,9.13,9.06,9.12,89800.0,7.7011,7.7606,7.7011,7.7521,89800.0
2008-07-15 12:55:00,9.12,9.2,9.07,9.2,116900.0,7.7521,7.8201,7.7096,7.8201,116900.0
2008-07-15 13:00:00,9.2,9.26,9.15,9.21,156800.0,7.8201,7.8711,7.7776,7.8286,156800.0
2008-07-15 13:05:00,9.21,9.27,9.2,9.22,141200.0,7.8286,7.8796,7.8201,7.8371,141200.0
2008-07-15 13:10:00,9.22,9.26,9.15,9.2,146200.0,7.8371,7.8711,7.7776,7.8201,146200.0
2008-07-15 13:15:00,9.2,9.2,9.15,9.15,136900.0,7.8201,7.8201,7.7776,7.7776,136900.0
2008-07-15 13:20:00,9.15,9.16,8.7,9.08,318700.0,7.7776,7.7861,7.3951,7.7181,318700.0
2008-07-15 13:25:00,9.08,9.12,9.04,9.12,85000.0,7.7181,7.7521,7.6841,7.7521,85000.0
2008-07-15 13:30:00,9.12,9.19,9.06,9.19,89200.0,7.7521,7.8116,7.7011,7.8116,89200.0
2008-07-15 13:35:00,9.18,9.18,9.04,9.05,144300.0,7.8031,7.8031,7.6841,7.6926,144300.0
2008-07-15 13:40:00,9.05,9.11,9.05,9.1,60600.0,7.6926,7.7436,7.6926,7.7351,60600.0
2008-07-15 13:45:00,9.11,9.2,9.1,9.2,70900.0,7.7436,7.8201,7.7351,7.8201,70900.0
2008-07-15 13:50:00,9.2,9.22,9.16,9.22,158300.0,7.8201,7.8371,7.7861,7.8371,158300.0
2008-07-15 13:55:00,9.22,9.22,9.16,9.17,95300.0,7.8371,7.8371,7.7861,7.7946,95300.0
2008-07-15 14:00:00,9.16,9.2,9.11,9.17,159000.0,7.7861,7.8201,7.7436,7.7946,159000.0
2008-07-15 14:05:00,9.18,9.2,9.13,9.14,220800.0,7.8031,7.8201,7.7606,7.7691,220800.0
2008-07-15 14:10:00,9.14,9.26,9.13,9.15,155000.0,7.7691,7.8711,7.7606,7.7776,155000.0
2008-07-15 14:15:00,9.15,9.26,9.15,9.22,114400.0,7.7776,7.8711,7.7776,7.8371,114400.0
2008-07-15 14:20:00,9.22,9.26,9.17,9.19,86600.0,7.8371,7.8711,7.7946,7.8116,86600.0
2008-07-15 14:25:00,9.2,9.23,9.17,9.19,85700.0,7.8201,7.8456,7.7946,7.8116,85700.0
2008-07-15 14:30:00,9.19,9.27,9.19,9.24,84500.0,7.8116,7.8796,7.8116,7.8541,84500.0
2008-07-15 14:35:00,9.23,9.27,9.2,9.22,68800.0,7.8456,7.8796,7.8201,7.8371,68800.0
2008-07-15 14:40:00,9.21,9.23,9.18,9.22,79500.0,7.8286,7.8456,7.8031,7.8371,79500.0
2008-07-15 14:45:00,9.21,9.23,9.19,9.23,120300.0,7.8286,7.8456,7.8116,7.8456,120300.0
2008-07-15 14:50:00,9.23,9.24,9.22,9.24,41700.0,7.8456,7.8541,7.8371,7.8541,41700.0
2008-07-15 14:55:00,9.24,9.29,9.24,9.26,111400.0,7.8541,7.8966,7.8541,7.8711,111400.0
2008-07-15 15:00:00,9.26,9.38,9.25,9.34,155700.0,7.8711,7.9731,7.8626,7.9391,155700.0
2008-07-15 15:05:00,9.34,9.4,9.32,9.37,130500.0,7.9391,7.9901,7.9221,7.9646,130500.0
2008-07-15 15:10:00,9.37,9.42,9.3,9.32,142100.0,7.9646,8.0071,7.9051,7.9221,142100.0
2008-07-15 15:15:00,9.32,9.34,9.26,9.31,87000.0,7.9221,7.9391,7.8711,7.9136,87000.0
2008-07-15 15:20:00,9.32,9.34,9.31,9.31,85600.0,7.9221,7.9391,7.9136,7.9136,85600.0
2008-07-15 15:25:00,9.3,9.32,9.27,9.27,177900.0,7.9051,7.9221,7.8796,7.8796,177900.0
2008-07-15 15:30:00,9.27,9.28,9.17,9.2,217700.0,7.8796,7.8881,7.7946,7.8201,217700.0
2008-07-15 15:35:00,9.2,9.24,9.18,9.22,150400.0,7.8201,7.8541,7.8031,7.8371,150400.0
2008-07-15 15:40:00,9.22,9.26,9.15,9.18,311400.0,7.8371,7.8711,7.7776,7.8031,311400.0
2008-07-15 15:45:00,9.17,9.2,9.12,9.14,257100.0,7.7946,7.8201,7.7521,7.7691,257100.0
2008-07-15 15:50:00,9.14,9.17,9.12,9.13,152600.0,7.7691,7.7946,7.7521,7.7606,152600.0
2008-07-15 15:55:00,9.14,9.16,9.09,9.12,255900.0,7.7691,7.7861,7.7266,7.7521,255900.0
2008-07-16 09:30:00,9.12,9.13,9.0,9.05,75500.0,7.7521,7.7606,7.6501,7.6926,75500.0
2008-07-16 09:35:00,9.05,9.15,9.03,9.08,139700.0,7.6926,7.7776,7.6756,7.7181,139700.0
2008-07-16 09:40:00,9.08,9.13,9.03,9.1,188900.0,7.7181,7.7606,7.6756,7.7351,188900.0
2008-07-16 09:45:00,9.1,9.16,9.08,9.08,141200.0,7.7351,7.7861,7.7181,7.7181,141200.0
2008-07-16 09:50:00,9.09,9.36,9.09,9.25,243800.0,7.7266,7.9561,7.7266,7.8626,243800.0
2008-07-16 09:55:00,9.25,9.46,9.25,9.33,144000.0,7.8626,8.0411,7.8626,7.9306,144000.0
2008-07-16 10:00:00,9.33,9.57,9.33,9.43,146500.0,7.9306,8.1346,7.9306,8.0156,146500.0
2008-07-16 10:05:00,9.43,9.45,9.36,9.39,112600.0,8.0156,8.0326,7.9561,7.9816,112600.0
2008-07-16 10:10:00,9.4,9.42,9.33,9.37,96800.0,7.9901,8.0071,7.9306,7.9646,96800.0
2008-07-16 10:15:00,9.37,9.41,9.3,9.31,126400.0,7.9646,7.9986,7.9051,7.9136,126400.0
2008-07-16 10:20:00,9.32,9.36,9.27,9.35,211400.0,7.9221,7.9561,7.8796,7.9476,211400.0
2008-07-16 10:25:00,9.35,9.44,9.32,9.37,109800.0,7.9476,8.0241,7.9221,7.9646,109800.0
2008-07-16 10:30:00,9.4,9.44,9.33,9.34,89800.0,7.9901,8.0241,7.9306,7.9391,89800.0
2008-07-16 10:35:00,9.34,9.58,9.34,9.57,187700.0,7.9391,8.1431,7.9391,8.1346,187700.0
2008-07-16 10:40:00,9.59,9.62,9.46,9.56,172100.0,8.1516,8.1771,8.0411,8.1261,172100.0
2008-07-16 10:45:00,9.56,9.62,9.51,9.57,90100.0,8.1261,8.1771,8.0836,8.1346,90100.0
2008-07-16 10:50:00,9.57,9.63,9.52,9.53,152200.0,8.1346,8.1856,8.0921,8.1006,152200.0
2008-07-16 10:55:00,9.53,9.64,9.53,9.61,95300.0,8.1006,8.1941,8.1006,8.1686,95300.0
2008-07-16 11:00:00,9.62,9.75,9.61,9.73,101100.0,8.1771,8.2876,8.1686,8.2706,101100.0
2008-07-16 11:05:00,9.74,9.78,9.72,9.74,94800.0,8.2791,8.3131,8.2621,8.2791,94800.0
2008-07-16 11:10:00,9.74,9.78,9.71,9.74,52200.0,8.2791,8.3131,8.2536,8.2791,52200.0
2008-07-16 11:15:00,9.75,9.76,9.69,9.69,53500.0,8.2876,8.2961,8.2366,8.2366,53500.0
2008-07-16 11:20:00,9.69,9.7,9.6,9.62,80300.0,8.2366,8.2451,8.1601,8.1771,80300.0
2008-07-16 11:25:00,9.61,9.62,9.58,9.6,80900.0,8.1686,8.1771,8.1431,8.1601,80900.0
2008-07-16 11:30:00,9.6,9.62,9.54,9.55,112300.0,8.1601,8.1771,8.1091,8.1176,112300.0
2008-07-16 11:35:00,9.55,9.56,9.52,9.53,60700.0,8.1176,8.1261,8.0921,8.1006,60700.0
2008-07-16 11:40:00,9.53,9.54,9.48,9.51,86900.0,8.1006,8.1091,8.0581,8.0836,86900.0
2008-07-16 11:45:00,9.52,9.59,9.5,9.59,53500.0,8.0921,8.1516,8.0751,8.1516,53500.0
2008-07-16 11:50:00,9.58,9.63,9.57,9.62,97500.0,8.1431,8.1856,8.1346,8.1771,97500.0
2008-07-16 11:55:00,9.63,9.65,9.6,9.64,65900.0,8.1856,8.2026,8.1601,8.1941,65900.0
2008-07-16 12:00:00,9.63,9.72,9.61,9.72,365000.0,8.1856,8.2621,8.1686,8.2621,365000.0
2008-07-16 12:05:00,9.72,9.75,9.67,9.67,46600.0,8.2621,8.2876,8.2196,8.2196,46600.0
2008-07-16 12:10:00,9.67,9.78,9.67,9.74,111900.0,8.2196,8.3131,8.2196,8.2791,111900.0
2008-07-16 12:15:00,9.73,9.78,9.71,9.76,128200.0,8.2706,8.3131,8.2536,8.2961,128200.0
2008-07-16 12:20:00,9.77,9.78,9.71,9.77,64000.0,8.3046,8.3131,8.2536,8.3046,64000.0
2008-07-16 12:25:00,9.75,9.82,9.74,9.82,98900.0,8.2876,8.3471,8.2791,8.3471,98900.0
2008-07-16 12:30:00,9.82,9.93,9.82,9.91,145500.0,8.3471,8.4406,8.3471,8.4236,145500.0
2008-07-16 12:35:00,9.91,9.94,9.78,9.81,77100.0,8.4236,8.4491,8.3131,8.3386,77100.0
2008-07-16 12:40:00,9.8,9.83,9.78,9.81,55500.0,8.3301,8.3556,8.3131,8.3386,55500.0
2008-07-16 12:45:00,9.81,9.87,9.81,9.86,92700.0,8.3386,8.3896,8.3386,8.3811,92700.0
2008-07-16 12:50:00,9.85,9.89,9.85,9.87,76100.0,8.3726,8.4066,8.3726,8.3896,76100.0
2008-07-16 12:55:00,9.87,9.87,9.85,9.87,37500.0,8.3896,8.3896,8.3726,8.3896,37500.0
2008-07-16 13:00:00,9.86,9.99,9.84,9.96,197500.0,8.3811,8.4916,8.3641,8.4661,197500.0
2008-07-16 13:05:00,9.96,9.98,9.92,9.96,77000.0,8.4661,8.4831,8.4321,8.4661,77000.0
2008-07-16 13:10:00,9.96,9.98,9.92,9.98,166700.0,8.4661,8.4831,8.4321,8.4831,166700.0
2008-07-16 13:15:00,9.98,10.05,9.96,10.01,157200.0,8.4831,8.5426,8.4661,8.5086,157200.0
2008-07-16 13:20:00,10.01,10.09,10.0,10.07,77200.0,8.5086,8.5766,8.5001,8.5596,77200.0
2008-07-16 13:25:00,10.08,10.14,10.08,10.11,55500.0,8.5681,8.6191,8.5681,8.5936,55500.0
2008-07-16 13:30:00,10.12,10.17,10.11,10.17,119400.0,8.6021,8.6446,8.5936,8.6446,119400.0
2008-07-16 13:35:00,10.17,10.18,10.12,10.13,180500.0,8.6446,8.6531,8.6021,8.6106,180500.0
2008-07-16 13:40:00,10.13,10.2,10.13,10.19,98700.0,8.6106,8.6701,8.6106,8.6616,98700.0
2008-07-16 13:45:00,10.2,10.22,10.04,10.11,257800.0,8.6701,8.6871,8.5341,8.5936,257800.0
2008-07-16 13:50:00,10.11,10.18,10.08,10.18,135200.0,8.5936,8.6531,8.5681,8.6531,135200.0
2008-07-16 13:55:00,10.17,10.22,10.15,10.2,80100.0,8.6446,8.6871,8.6276,8.6701,80100.0
2008-07-16 14:00:00,10.19,10.23,10.08,10.16,202300.0,8.6616,8.6956,8.5681,8.6361,202300.0
2008-07-16 14:05:00,10.16,10.18,10.1,10.12,126700.0,8.6361,8.6531,8.5851,8.6021,126700.0
2008-07-16 14:10:00,10.13,10.24,10.12,10.24,194800.0,8.6106,8.7041,8.6021,8.7041,194800.0
2008-07-16 14:15:00,10.23,10.3,10.22,10.28,105700.0,8.6956,8.7551,8.6871,8.7381,105700.0
2008-07-16 14:20:00,10.27,10.43,10.25,10.43,223400.0,8.7296,8.8656,8.7126,8.8656,223400.0
2008-07-16 14:25:00,10.43,10.43,10.35,10.4,119500.0,8.8656,8.8656,8.7976,8.8401,119500.0
2008-07-16 14:30:00,10.41,10.48,10.41,10.46,86800.0,8.8486,8.9081,8.8486,8.8911,86800.0
2008-07-16 14:35:00,10.46,10.51,10.43,10.46,267700.0,8.8911,8.9336,8.8656,8.8911,267700.0
2008-07-16 14:40:00,10.46,10.5,10.44,10.44,74500.0,8.8911,8.9251,8.8741,8.8741,74500.0
2008-07-16 14:45:00,10.43,10.53,10.38,10.53,289900.0,8.8656,8.9506,8.8231,8.9506,289900.0
2008-07-16 14:50:00,10.53,10.57,10.51,10.54,78000.0,8.9506,8.9846,8.9336,8.9591,78000.0
2008-07-16 14:55:00,10.55,10.59,10.5,10.57,88400.0,8.9676,9.0016,8.9251,8.9846,88400.0
2008-07-16 15:00:00,10.56,10.57,10.53,10.54,62500.0,8.9761,8.9846,8.9506,8.9591,62500.0
2008-07-16 15:05:00,10.54,10.59,10.52,10.57,85500.0,8.9591,9.0016,8.9421,8.9846,85500.0
2008-07-16 15:10:00,10.57,10.6,10.53,10.59,55000.0,8.9846,9.0101,8.9506,9.0016,55000.0
2008-07-16 15:15:00,10.58,10.6,10.56,10.57,58400.0,8.9931,9.0101,8.9761,8.9846,58400.0
2008-07-16 15:20:00,10.58,10.64,10.57,10.63,106600.0,8.9931,9.0441,8.9846,9.0356,106600.0
2008-07-16 15:25:00,10.63,10.66,10.61,10.65,151200.0,9.0356,9.0611,9.0186,9.0526,151200.0
2008-07-16 15:30:00,10.66,10.7,10.65,10.66,229600.0,9.0611,9.0951,9.0526,9.0611,229600.0
2008-07-16 15:35:00,10.65,10.77,10.65,10.77,190800.0,9.0526,9.1546,9.0526,9.1546,190800.0
2008-07-16 15:40:00,10.76,10.84,10.75,10.76,251800.0,9.1461,9.2141,9.1376,9.1461,251800.0
2008-07-16 15:45:00,10.76,10.81,10.74,10.79,265900.0,9.1461,9.1886,9.1291,9.1716,265900.0
2008-07-16 15:50:00,10.8,10.82,10.75,10.75,270300.0,9.1801,9.1971,9.1376,9.1376,270300.0
2008-07-16 15:55:00,10.75,10.76,10.65,10.68,270600.0,9.1376,9.1461,9.0526,9.0781,270600.0
2008-07-17 09:30:00,11.47,11.47,11.04,11.09,532300.0,9.7496,9.7496,9.3841,9.4266,532300.0
2008-07-17 09:35:00,11.09,11.35,11.09,11.31,278700.0,9.4266,9.6476,9.4266,9.6136,278700.0
2008-07-17 09:40:00,11.3,11.49,11.3,11.47,495600.0,9.6051,9.7666,9.6051,9.7496,495600.0
2008-07-17 09:45:00,11.47,11.55,11.39,11.39,512000.0,9.7496,9.8176,9.6816,9.6816,512000.0
2008-07-17 09:50:00,11.39,11.46,11.3,11.32,516700.0,9.6816,9.7411,9.6051,9.6221,516700.0
2008-07-17 09:55:00,11.32,11.34,11.07,11.08,181500.0,9.6221,9.6391,9.4096,9.4181,181500.0
2008-07-17 10:00:00,11.09,11.2,11.04,11.06,258200.0,9.4266,9.5201,9.3841,9.4011,258200.0
2008-07-17 10:05:00,11.06,11.06,10.79,10.84,353200.0,9.4011,9.4011,9.1716,9.2141,353200.0
2008-07-17 10:10:00,10.84,10.84,10.68,10.69,443900.0,9.2141,9.2141,9.0781,9.0866,443900.0
2008-07-17 10:15:00,10.69,10.69,10.55,10.68,320500.0,9.0866,9.0866,8.9676,9.0781,320500.0
2008-07-17 10:20:00,10.68,10.69,10.53,10.6,207800.0,9.0781,9.0866,8.9506,9.0101,207800.0
2008-07-17 10:25:00,10.59,10.8,10.54,10.69,265600.0,9.0016,9.1801,8.9591,9.0866,265600.0
2008-07-17 10:30:00,10.7,10.7,10.52,10.55,343400.0,9.0951,9.0951,8.9421,8.9676,343400.0
2008-07-17 10:35:00,10.55,10.66,10.55,10.59,349300.0,8.9676,9.0611,8.9676,9.0016,349300.0
2008-07-17 10:40:00,10.59,10.65,10.51,10.51,322000.0,9.0016,9.0526,8.9336,8.9336,322000.0
2008-07-17 10:45:00,10.51,10.68,10.5,10.62,206300.0,8.9336,9.0781,8.9251,9.0271,206300.0
2008-07-17 10:50:00,10.62,10.7,10.53,10.58,251600.0,9.0271,9.0951,8.9506,8.9931,251600.0
2008-07-17 10:55:00,10.57,10.65,10.53,10.63,289400.0,8.9846,9.0526,8.9506,9.0356,289400.0
2008-07-17 11:00:00,10.63,10.68,10.47,10.48,213500.0,9.0356,9.0781,8.8996,8.9081,213500.0
2008-07-17 11:05:00,10.47,10.49,10.35,10.36,300200.0,8.8996,8.9166,8.7976,8.8061,300200.0
2008-07-17 11:10:00,10.36,10.4,10.21,10.28,274500.0,8.8061,8.8401,8.6786,8.7381,274500.0
2008-07-17 11:15:00,10.29,10.35,10.17,10.19,254200.0,8.7466,8.7976,8.6446,8.6616,254200.0
2008-07-17 11:20:00,10.18,10.21,10.1,10.11,308200.0,8.6531,8.6786,8.5851,8.5936,308200.0
2008-07-17 11:25:00,10.11,10.25,10.1,10.25,234100.0,8.5936,8.7126,8.5851,8.7126,234100.0
2008-07-17 11:30:00,10.25,10.34,10.24,10.3,223500.0,8.7126,8.7891,8.7041,8.7551,223500.0
2008-07-17 11:35:00,10.3,10.39,10.29,10.37,145400.0,8.7551,8.8316,8.7466,8.8146,145400.0
2008-07-17 11:40:00,10.37,10.6,10.37,10.58,205400.0,8.8146,9.0101,8.8146,8.9931,205400.0
2008-07-17 11:45:00,10.58,10.65,10.53,10.59,250600.0,8.9931,9.0526,8.9506,9.0016,250600.0
2008-07-17 11:50:00,10.59,10.67,10.59,10.65,182200.0,9.0016,9.0696,9.0016,9.0526,182200.0
2008-07-17 11:55:00,10.65,10.83,10.64,10.8,244100.0,9.0526,9.2056,9.0441,9.1801,244100.0
2008-07-17 12:00:00,10.8,10.83,10.68,10.68,93900.0,9.1801,9.2056,9.0781,9.0781,93900.0
2008-07-17 12:05:00,10.68,10.83,10.68,10.81,151400.0,9.0781,9.2056,9.0781,9.1886,151400.0
2008-07-17 12:10:00,10.81,10.83,10.77,10.82,103600.0,9.1886,9.2056,9.1546,9.1971,103600.0
2008-07-17 12:15:00,10.82,10.87,10.8,10.86,153900.0,9.1971,9.2396,9.1801,9.2311,153900.0
2008-07-17 12:20:00,10.87,10.97,10.84,10.91,241600.0,9.2396,9.3246,9.2141,9.2736,241600.0
2008-07-17 12:25:00,10.92,10.98,10.89,10.89,179400.0,9.2821,9.3331,9.2566,9.2566,179400.0
2008-07-17 12:30:00,10.9,10.9,10.72,10.77,184800.0,9.2651,9.2651,9.1121,9.1546,184800.0
2008-07-17 12:35:00,10.76,10.8,10.67,10.71,139400.0,9.1461,9.1801,9.0696,9.1036,139400.0
2008-07-17 12:40:00,10.7,10.75,10.7,10.71,102800.0,9.0951,9.1376,9.0951,9.1036,102800.0
2008-07-17 12:45:00,10.71,10.83,10.71,10.81,211300.0,9.1036,9.2056,9.1036,9.1886,211300.0
2008-07-17 12:50:00,10.81,10.93,10.81,10.82,216700.0,9.1886,9.2906,9.1886,9.1971,216700.0
2008-07-17 12:55:00,10.81,10.92,10.81,10.84,107500.0,9.1886,9.2821,9.1886,9.2141,107500.0
2008-07-17 13:00:00,10.85,10.88,10.81,10.87,102100.0,9.2226,9.2481,9.1886,9.2396,102100.0
2008-07-17 13:05:00,10.87,10.94,10.86,10.94,99500.0,9.2396,9.2991,9.2311,9.2991,99500.0
2008-07-17 13:10:00,10.94,11.0,10.9,11.0,144700.0,9.2991,9.3501,9.2651,9.3501,144700.0
2008-07-17 13:15:00,11.0,11.03,10.97,11.0,161300.0,9.3501,9.3756,9.3246,9.3501,161300.0
2008-07-17 13:20:00,11.0,11.01,10.94,11.01,141700.0,9.3501,9.3586,9.2991,9.3586,141700.0
2008-07-17 13:25:00,11.0,11.07,10.99,11.07,239500.0,9.3501,9.4096,9.3416,9.4096,239500.0
2008-07-17 13:30:00,11.07,11.2,11.06,11.14,218300.0,9.4096,9.5201,9.4011,9.4691,218300.0
2008-07-17 13:35:00,11.15,11.28,11.11,11.27,176400.0,9.4776,9.5881,9.4436,9.5796,176400.0
2008-07-17 13:40:00,11.27,11.3,11.2,11.28,153700.0,9.5796,9.6051,9.5201,9.5881,153700.0
2008-07-17 13:45:00,11.29,11.29,11.21,11.27,152500.0,9.5966,9.5966,9.5286,9.5796,152500.0
2008-07-17 13:50:00,11.28,11.3,11.25,11.3,122200.0,9.5881,9.6051,9.5626,9.6051,122200.0
2008-07-17 13:55:00,11.3,11.35,11.28,11.32,141300.0,9.6051,9.6476,9.5881,9.6221,141300.0
2008-07-17 14:00:00,11.32,11.35,11.31,11.34,62100.0,9.6221,9.6476,9.6136,9.6391,62100.0
2008-07-17 14:05:00,11.34,11.38,11.32,11.36,74100.0,9.6391,9.6731,9.6221,9.6561,74100.0
2008-07-17 14:10:00,11.36,11.43,11.35,11.43,178900.0,9.6561,9.7156,9.6476,9.7156,178900.0
2008-07-17 14:15:00,11.42,11.52,11.41,11.51,361300.0,9.7071,9.7921,9.6986,9.7836,361300.0
2008-07-17 14:20:00,11.52,11.52,11.47,11.47,93800.0,9.7921,9.7921,9.7496,9.7496,93800.0
2008-07-17 14:25:00,11.47,11.53,11.46,11.5,242900.0,9.7496,9.8006,9.7411,9.7751,242900.0
2008-07-17 14:30:00,11.5,11.5,11.46,11.46,190700.0,9.7751,9.7751,9.7411,9.7411,190700.0
2008-07-17 14:35:00,11.46,11.48,11.36,11.38,166400.0,9.7411,9.7581,9.6561,9.6731,166400.0
2008-07-17 14:40:00,11.38,11.41,11.3,11.3,116000.0,9.6731,9.6986,9.6051,9.6051,116000.0
2008-07-17 14:45:00,11.31,11.31,11.21,11.27,262400.0,9.6136,9.6136,9.5286,9.5796,262400.0
2008-07-17 14:50:00,11.28,11.4,11.28,11.38,128300.0,9.5881,9.6901,9.5881,9.6731,128300.0
2008-07-17 14:55:00,11.37,11.38,11.32,11.36,167900.0,9.6646,9.6731,9.6221,9.6561,167900.0
2008-07-17 15:00:00,11.36,11.41,11.35,11.41,154900.0,9.6561,9.6986,9.6476,9.6986,154900.0
2008-07-17 15:05:00,11.4,11.42,11.37,11.39,194400.0,9.6901,9.7071,9.6646,9.6816,194400.0
2008-07-17 15:10:00,11.39,11.46,11.39,11.43,186900.0,9.6816,9.7411,9.6816,9.7156,186900.0
2008-07-17 15:15:00,11.42,11.44,11.39,11.4,152300.0,9.7071,9.7241,9.6816,9.6901,152300.0
2008-07-17 15:20:00,11.41,11.46,11.37,11.45,171300.0,9.6986,9.7411,9.6646,9.7326,171300.0
2008-07-17 15:25:00,11.46,11.48,11.4,11.48,251200.0,9.7411,9.7581,9.6901,9.7581,251200.0
2008-07-17 15:30:00,11.47,11.5,11.44,11.45,232200.0,9.7496,9.7751,9.7241,9.7326,232200.0
2008-07-17 15:35:00,11.45,11.46,11.3,11.34,175000.0,9.7326,9.7411,9.6051,9.6391,175000.0
2008-07-17 15:40:00,11.33,11.37,11.3,11.36,162600.0,9.6306,9.6646,9.6051,9.6561,162600.0
2008-07-17 15:45:00,11.36,11.41,11.33,11.34,189600.0,9.6561,9.6986,9.6306,9.6391,189600.0
2008-07-17 15:50:00,11.35,11.38,11.3,11.34,175200.0,9.6476,9.6731,9.6051,9.6391,175200.0
2008-07-17 15:55:00,11.33,11.38,11.3,11.38,190300.0,9.6306,9.6731,9.6051,9.6731,190300.0
2008-07-18 09:30:00,11.24,11.59,11.14,11.32,771100.0,9.5541,9.8516,9.4691,9.6221,771100.0
2008-07-18 09:35:00,11.31,11.35,11.09,11.3,214900.0,9.6136,9.6476,9.4266,9.6051,214900.0
2008-07-18 09:40:00,11.3,11.31,10.9,11.01,245600.0,9.6051,9.6136,9.2651,9.3586,245600.0
2008-07-18 09:45:00,11.0,11.2,10.84,11.19,261900.0,9.3501,9.5201,9.2141,9.5116,261900.0
2008-07-18 09:50:00,11.19,11.19,10.99,11.03,172300.0,9.5116,9.5116,9.3416,9.3756,172300.0
2008-07-18 09:55:00,11.03,11.19,10.97,11.17,168300.0,9.3756,9.5116,9.3246,9.4946,168300.0
2008-07-18 10:00:00,11.17,11.18,11.0,11.02,86700.0,9.4946,9.5031,9.3501,9.3671,86700.0
2008-07-18 10:05:00,11.02,11.18,11.0,11.11,149800.0,9.3671,9.5031,9.3501,9.4436,149800.0
2008-07-18 10:10:00,11.12,11.2,11.05,11.18,94900.0,9.4521,9.5201,9.3926,9.5031,94900.0
2008-07-18 10:15:00,11.18,11.26,11.11,11.15,211300.0,9.5031,9.5711,9.4436,9.4776,211300.0
2008-07-18 10:20:00,11.15,11.21,11.13,11.13,129700.0,9.4776,9.5286,9.4606,9.4606,129700.0
2008-07-18 10:25:00,11.12,11.23,11.12,11.21,100400.0,9.4521,9.5456,9.4521,9.5286,100400.0
2008-07-18 10:30:00,11.21,11.22,11.1,11.19,116800.0,9.5286,9.5371,9.4351,9.5116,116800.0
2008-07-18 10:35:00,11.19,11.27,11.15,11.26,123300.0,9.5116,9.5796,9.4776,9.5711,123300.0
2008-07-18 10:40:00,11.25,11.33,11.2,11.32,109000.0,9.5626,9.6306,9.5201,9.6221,109000.0
2008-07-18 10:45:00,11.31,11.52,11.3,11.52,153700.0,9.6136,9.7921,9.6051,9.7921,153700.0
2008-07-18 10:50:00,11.53,11.6,11.5,11.52,170200.0,9.8006,9.8601,9.7751,9.7921,170200.0
2008-07-18 10:55:00,11.53,11.54,11.43,11.44,98700.0,9.8006,9.8091,9.7156,9.7241,98700.0
2008-07-18 11:00:00,11.44,11.54,11.44,11.52,77800.0,9.7241,9.8091,9.7241,9.7921,77800.0
2008-07-18 11:05:00,11.51,11.64,11.46,11.61,199300.0,9.7836,9.8941,9.7411,9.8686,199300.0
2008-07-18 11:10:00,11.61,11.71,11.58,11.69,157400.0,9.8686,9.9536,9.8431,9.9366,157400.0
2008-07-18 11:15:00,11.68,11.76,11.65,11.72,204100.0,9.9281,9.9961,9.9026,9.9621,204100.0
2008-07-18 11:20:00,11.72,11.87,11.71,11.74,337000.0,9.9621,10.0896,9.9536,9.9791,337000.0
2008-07-18 11:25:00,11.74,11.83,11.74,11.8,144800.0,9.9791,10.0556,9.9791,10.0301,144800.0
2008-07-18 11:30:00,11.8,11.8,11.7,11.72,174900.0,10.0301,10.0301,9.9451,9.9621,174900.0
2008-07-18 11:35:00,11.73,11.74,11.64,11.65,138200.0,9.9706,9.9791,9.8941,9.9026,138200.0
2008-07-18 11:40:00,11.64,11.65,11.56,11.57,157900.0,9.8941,9.9026,9.8261,9.8346,157900.0
2008-07-18 11:45:00,11.58,11.64,11.51,11.51,79900.0,9.8431,9.8941,9.7836,9.7836,79900.0
2008-07-18 11:50:00,11.52,11.57,11.51,11.53,46400.0,9.7921,9.8346,9.7836,9.8006,46400.0
2008-07-18 11:55:00,11.53,11.54,11.44,11.48,52700.0,9.8006,9.8091,9.7241,9.7581,52700.0
2008-07-18 12:00:00,11.48,11.57,11.47,11.55,86400.0,9.7581,9.8346,9.7496,9.8176,86400.0
2008-07-18 12:05:00,11.55,11.55,11.43,11.43,61500.0,9.8176,9.8176,9.7156,9.7156,61500.0
2008-07-18 12:10:00,11.43,11.48,11.31,11.34,134300.0,9.7156,9.7581,9.6136,9.6391,134300.0
2008-07-18 12:15:00,11.34,11.4,11.25,11.31,172700.0,9.6391,9.6901,9.5626,9.6136,172700.0
2008-07-18 12:20:00,11.32,11.36,11.26,11.36,215300.0,9.6221,9.6561,9.5711,9.6561,215300.0
2008-07-18 12:25:00,11.37,11.4,11.3,11.3,77800.0,9.6646,9.6901,9.6051,9.6051,77800.0
2008-07-18 12:30:00,11.3,11.3,11.21,11.21,113500.0,9.6051,9.6051,9.5286,9.5286,113500.0
2008-07-18 12:35:00,11.21,11.28,11.21,11.27,61000.0,9.5286,9.5881,9.5286,9.5796,61000.0
2008-07-18 12:40:00,11.26,11.32,11.24,11.28,90600.0,9.5711,9.6221,9.5541,9.5881,90600.0
2008-07-18 12:45:00,11.27,11.29,11.24,11.27,54500.0,9.5796,9.5966,9.5541,9.5796,54500.0
2008-07-18 12:50:00,11.27,11.29,11.22,11.24,87900.0,9.5796,9.5966,9.5371,9.5541,87900.0
2008-07-18 12:55:00,11.24,11.25,11.17,11.22,107400.0,9.5541,9.5626,9.4946,9.5371,107400.0
2008-07-18 13:00:00,11.22,11.29,11.22,11.23,113900.0,9.5371,9.5966,9.5371,9.5456,113900.0
2008-07-18 13:05:00,11.23,11.31,11.23,11.25,89400.0,9.5456,9.6136,9.5456,9.5626,89400.0
2008-07-18 13:10:00,11.26,11.32,11.22,11.31,57700.0,9.5711,9.6221,9.5371,9.6136,57700.0
2008-07-18 13:15:00,11.3,11.39,11.29,11.39,84900.0,9.6051,9.6816,9.5966,9.6816,84900.0
2008-07-18 13:20:00,11.38,11.48,11.34,11.48,78500.0,9.6731,9.7581,9.6391,9.7581,78500.0
2008-07-18 13:25:00,11.48,11.48,11.29,11.39,104200.0,9.7581,9.7581,9.5966,9.6816,104200.0
2008-07-18 13:30:00,11.38,11.51,11.3,11.47,108500.0,9.6731,9.7836,9.6051,9.7496,108500.0
2008-07-18 13:35:00,11.48,11.48,11.43,11.43,19600.0,9.7581,9.7581,9.7156,9.7156,19600.0
2008-07-18 13:40:00,11.43,11.56,11.43,11.45,90500.0,9.7156,9.8261,9.7156,9.7326,90500.0
2008-07-18 13:45:00,11.45,11.51,11.41,11.41,48200.0,9.7326,9.7836,9.6986,9.6986,48200.0
2008-07-18 13:50:00,11.42,11.43,11.34,11.36,55400.0,9.7071,9.7156,9.6391,9.6561,55400.0
2008-07-18 13:55:00,11.36,11.42,11.35,11.36,48200.0,9.6561,9.7071,9.6476,9.6561,48200.0
2008-07-18 14:00:00,11.37,11.41,11.25,11.4,84800.0,9.6646,9.6986,9.5626,9.6901,84800.0
2008-07-18 14:05:00,11.4,11.42,11.36,11.38,46200.0,9.6901,9.7071,9.6561,9.6731,46200.0
2008-07-18 14:10:00,11.38,11.47,11.38,11.47,32800.0,9.6731,9.7496,9.6731,9.7496,32800.0
2008-07-18 14:15:00,11.47,11.49,11.43,11.49,67800.0,9.7496,9.7666,9.7156,9.7666,67800.0
2008-07-18 14:20:00,11.48,11.49,11.43,11.44,32500.0,9.7581,9.7666,9.7156,9.7241,32500.0
2008-07-18 14:25:00,11.45,11.46,11.39,11.43,64600.0,9.7326,9.7411,9.6816,9.7156,64600.0
2008-07-18 14:30:00,11.43,11.44,11.34,11.37,64200.0,9.7156,9.7241,9.6391,9.6646,64200.0
2008-07-18 14:35:00,11.37,11.42,11.37,11.38,43300.0,9.6646,9.7071,9.6646,9.6731,43300.0
2008-07-18 14:40:00,11.39,11.42,11.37,11.39,64900.0,9.6816,9.7071,9.6646,9.6816,64900.0
2008-07-18 14:45:00,11.38,11.38,11.32,11.34,53300.0,9.6731,9.6731,9.6221,9.6391,53300.0
2008-07-18 14:50:00,11.35,11.37,11.33,11.35,74200.0,9.6476,9.6646,9.6306,9.6476,74200.0
2008-07-18 14:55:00,11.35,11.35,11.31,11.34,40900.0,9.6476,9.6476,9.6136,9.6391,40900.0
2008-07-18 15:00:00,11.34,11.34,11.3,11.3,55300.0,9.6391,9.6391,9.6051,9.6051,55300.0
2008-07-18 15:05:00,11.3,11.33,11.27,11.32,88300.0,9.6051,9.6306,9.5796,9.6221,88300.0
2008-07-18 15:10:00,11.32,11.42,11.32,11.34,67500.0,9.6221,9.7071,9.6221,9.6391,67500.0
2008-07-18 15:15:00,11.34,11.34,11.24,11.24,129700.0,9.6391,9.6391,9.5541,9.5541,129700.0
2008-07-18 15:20:00,11.24,11.3,11.22,11.29,162000.0,9.5541,9.6051,9.5371,9.5966,162000.0
2008-07-18 15:25:00,11.29,11.4,11.27,11.35,174100.0,9.5966,9.6901,9.5796,9.6476,174100.0
2008-07-18 15:30:00,11.35,11.4,11.33,11.38,59900.0,9.6476,9.6901,9.6306,9.6731,59900.0
2008-07-18 15:35:00,11.38,11.4,11.3,11.37,134400.0,9.6731,9.6901,9.6051,9.6646,134400.0
2008-07-18 15:40:00,11.37,11.41,11.36,11.4,199600.0,9.6646,9.6986,9.6561,9.6901,199600.0
2008-07-18 15:45:00,11.39,11.42,11.37,11.39,99400.0,9.6816,9.7071,9.6646,9.6816,99400.0
2008-07-18 15:50:00,11.39,11.4,11.36,11.37,144100.0,9.6816,9.6901,9.6561,9.6646,144100.0
2008-07-18 15:55:00,11.37,11.42,11.34,11.37,197400.0,9.6646,9.7071,9.6391,9.6646,197400.0
2008-07-21 09:30:00,11.4,11.52,11.4,11.45,101200.0,9.6901,9.7921,9.6901,9.7326,101200.0
2008-07-21 09:35:00,11.45,11.64,11.45,11.54,136100.0,9.7326,9.8941,9.7326,9.8091,136100.0
2008-07-21 09:40:00,11.54,11.69,11.54,11.69,106200.0,9.8091,9.9366,9.8091,9.9366,106200.0
2008-07-21 09:45:00,11.69,11.78,11.67,11.71,153200.0,9.9366,10.0131,9.9196,9.9536,153200.0
2008-07-21 09:50:00,11.71,11.79,11.63,11.79,239600.0,9.9536,10.0216,9.8856,10.0216,239600.0
2008-07-21 09:55:00,11.78,11.89,11.76,11.87,199700.0,10.0131,10.1066,9.9961,10.0896,199700.0
2008-07-21 10:00:00,11.86,11.88,11.72,11.79,192700.0,10.0811,10.0981,9.9621,10.0216,192700.0
2008-07-21 10:05:00,11.79,11.79,11.6,11.69,129200.0,10.0216,10.0216,9.8601,9.9366,129200.0
2008-07-21 10:10:00,11.68,11.78,11.64,11.75,126700.0,9.9281,10.0131,9.8941,9.9876,126700.0
2008-07-21 10:15:00,11.76,11.86,11.71,11.85,119400.0,9.9961,10.0811,9.9536,10.0726,119400.0
2008-07-21 10:20:00,11.84,11.87,11.69,11.69,141500.0,10.0641,10.0896,9.9366,9.9366,141500.0
2008-07-21 10:25:00,11.69,11.79,11.6,11.61,129600.0,9.9366,10.0216,9.8601,9.8686,129600.0
2008-07-21 10:30:00,11.61,11.69,11.58,11.6,97500.0,9.8686,9.9366,9.8431,9.8601,97500.0
2008-07-21 10:35:00,11.6,11.67,11.6,11.66,59200.0,9.8601,9.9196,9.8601,9.9111,59200.0
2008-07-21 10:40:00,11.66,11.83,11.66,11.83,66000.0,9.9111,10.0556,9.9111,10.0556,66000.0
2008-07-21 10:45:00,11.82,11.85,11.71,11.82,88500.0,10.0471,10.0726,9.9536,10.0471,88500.0
2008-07-21 10:50:00,11.82,11.84,11.73,11.81,66400.0,10.0471,10.0641,9.9706,10.0386,66400.0
2008-07-21 10:55:00,11.8,11.81,11.7,11.75,77500.0,10.0301,10.0386,9.9451,9.9876,77500.0
2008-07-21 11:00:00,11.74,11.75,11.61,11.61,101500.0,9.9791,9.9876,9.8686,9.8686,101500.0
2008-07-21 11:05:00,11.62,11.72,11.6,11.71,83600.0,9.8771,9.9621,9.8601,9.9536,83600.0
2008-07-21 11:10:00,11.71,11.72,11.6,11.6,71600.0,9.9536,9.9621,9.8601,9.8601,71600.0
2008-07-21 11:15:00,11.6,11.64,11.56,11.6,86700.0,9.8601,9.8941,9.8261,9.8601,86700.0
2008-07-21 11:20:00,11.6,11.66,11.6,11.62,64300.0,9.8601,9.9111,9.8601,9.8771,64300.0
2008-07-21 11:25:00,11.63,11.65,11.6,11.61,71800.0,9.8856,9.9026,9.8601,9.8686,71800.0
2008-07-21 11:30:00,11.61,11.62,11.58,11.61,138000.0,9.8686,9.8771,9.8431,9.8686,138000.0
2008-07-21 11:35:00,11.6,11.61,11.53,11.53,118400.0,9.8601,9.8686,9.8006,9.8006,118400.0
2008-07-21 11:40:00,11.54,11.58,11.54,11.56,76500.0,9.8091,9.8431,9.8091,9.8261,76500.0
2008-07-21 11:45:00,11.55,11.55,11.5,11.52,95900.0,9.8176,9.8176,9.7751,9.7921,95900.0
2008-07-21 11:50:00,11.51,11.52,11.36,11.36,182200.0,9.7836,9.7921,9.6561,9.6561,182200.0
2008-07-21 11:55:00,11.36,11.36,11.32,11.32,91000.0,9.6561,9.6561,9.6221,9.6221,91000.0
2008-07-21 12:00:00,11.33,11.42,11.31,11.42,97200.0,9.6306,9.7071,9.6136,9.7071,97200.0
2008-07-21 12:05:00,11.42,11.45,11.38,11.39,64200.0,9.7071,9.7326,9.6731,9.6816,64200.0
2008-07-21 12:10:00,11.39,11.41,11.35,11.41,55800.0,9.6816,9.6986,9.6476,9.6986,55800.0
2008-07-21 12:15:00,11.4,11.43,11.33,11.4,78100.0,9.6901,9.7156,9.6306,9.6901,78100.0
2008-07-21 12:20:00,11.41,11.46,11.38,11.46,59500.0,9.6986,9.7411,9.6731,9.7411,59500.0
2008-07-21 12:25:00,11.46,11.53,11.46,11.49,64400.0,9.7411,9.8006,9.7411,9.7666,64400.0
2008-07-21 12:30:00,11.49,11.61,11.49,11.58,98500.0,9.7666,9.8686,9.7666,9.8431,98500.0
2008-07-21 12:35:00,11.58,11.6,11.54,11.55,49800.0,9.8431,9.8601,9.8091,9.8176,49800.0
2008-07-21 12:40:00,11.55,11.58,11.54,11.58,31400.0,9.8176,9.8431,9.8091,9.8431,31400.0
2008-07-21 12:45:00,11.58,11.59,11.53,11.53,76900.0,9.8431,9.8516,9.8006,9.8006,76900.0
2008-07-21 12:50:00,11.53,11.58,11.53,11.56,51400.0,9.8006,9.8431,9.8006,9.8261,51400.0
2008-07-21 12:55:00,11.57,11.57,11.5,11.51,86300.0,9.8346,9.8346,9.7751,9.7836,86300.0
2008-07-21 13:00:00,11.51,11.52,11.49,11.51,34100.0,9.7836,9.7921,9.7666,9.7836,34100.0
2008-07-21 13:05:00,11.5,11.54,11.49,11.53,53500.0,9.7751,9.8091,9.7666,9.8006,53500.0
2008-07-21 13:10:00,11.53,11.54,11.5,11.52,47800.0,9.8006,9.8091,9.7751,9.7921,47800.0
2008-07-21 13:15:00,11.52,11.59,11.52,11.55,120200.0,9.7921,9.8516,9.7921,9.8176,120200.0
2008-07-21 13:20:00,11.54,11.58,11.35,11.57,104600.0,9.8091,9.8431,9.6476,9.8346,104600.0
2008-07-21 13:25:00,11.58,11.6,11.58,11.59,27800.0,9.8431,9.8601,9.8431,9.8516,27800.0
2008-07-21 13:30:00,11.6,11.62,11.59,11.62,29800.0,9.8601,9.8771,9.8516,9.8771,29800.0
2008-07-21 13:35:00,11.62,11.75,11.62,11.69,155300.0,9.8771,9.9876,9.8771,9.9366,155300.0
2008-07-21 13:40:00,11.68,11.71,11.68,11.7,58200.0,9.9281,9.9536,9.9281,9.9451,58200.0
2008-07-21 13:45:00,11.71,11.76,11.7,11.76,62100.0,9.9536,9.9961,9.9451,9.9961,62100.0
2008-07-21 13:50:00,11.76,11.8,11.74,11.78,132500.0,9.9961,10.0301,9.9791,10.0131,132500.0
2008-07-21 13:55:00,11.77,11.8,11.77,11.78,80800.0,10.0046,10.0301,10.0046,10.0131,80800.0
2008-07-21 14:00:00,11.79,11.8,11.67,11.69,77500.0,10.0216,10.0301,9.9196,9.9366,77500.0
2008-07-21 14:05:00,11.69,11.71,11.58,11.59,114600.0,9.9366,9.9536,9.8431,9.8516,114600.0
2008-07-21 14:10:00,11.59,11.64,11.58,11.58,84500.0,9.8516,9.8941,9.8431,9.8431,84500.0
2008-07-21 14:15:00,11.58,11.62,11.54,11.61,40300.0,9.8431,9.8771,9.8091,9.8686,40300.0
2008-07-21 14:20:00,11.62,11.63,11.56,11.56,89100.0,9.8771,9.8856,9.8261,9.8261,89100.0
2008-07-21 14:25:00,11.55,11.59,11.51,11.52,111300.0,9.8176,9.8516,9.7836,9.7921,111300.0
2008-07-21 14:30:00,11.52,11.54,11.5,11.53,74200.0,9.7921,9.8091,9.7751,9.8006,74200.0
2008-07-21 14:35:00,11.54,11.58,11.53,11.53,35500.0,9.8091,9.8431,9.8006,9.8006,35500.0
2008-07-21 14:40:00,11.53,11.53,11.48,11.49,38200.0,9.8006,9.8006,9.7581,9.7666,38200.0
2008-07-21 14:45:00,11.49,11.52,11.49,11.5,29900.0,9.7666,9.7921,9.7666,9.7751,29900.0
2008-07-21 14:50:00,11.5,11.55,11.5,11.53,30000.0,9.7751,9.8176,9.7751,9.8006,30000.0
2008-07-21 14:55:00,11.53,11.57,11.53,11.53,62500.0,9.8006,9.8346,9.8006,9.8006,62500.0
2008-07-21 15:00:00,11.54,11.57,11.52,11.55,57200.0,9.8091,9.8346,9.7921,9.8176,57200.0
2008-07-21 15:05:00,11.55,11.55,11.5,11.54,95500.0,9.8176,9.8176,9.7751,9.8091,95500.0
2008-07-21 15:10:00,11.54,11.6,11.53,11.6,102700.0,9.8091,9.8601,9.8006,9.8601,102700.0
2008-07-21 15:15:00,11.6,11.66,11.6,11.64,360000.0,9.8601,9.9111,9.8601,9.8941,360000.0
2008-07-21 15:20:00,11.65,11.67,11.63,11.67,101400.0,9.9026,9.9196,9.8856,9.9196,101400.0
2008-07-21 15:25:00,11.67,11.68,11.66,11.66,44200.0,9.9196,9.9281,9.9111,9.9111,44200.0
2008-07-21 15:30:00,11.67,11.68,11.65,11.68,138200.0,9.9196,9.9281,9.9026,9.9281,138200.0
2008-07-21 15:35:00,11.67,11.71,11.65,11.66,145900.0,9.9196,9.9536,9.9026,9.9111,145900.0
2008-07-21 15:40:00,11.66,11.78,11.65,11.69,156400.0,9.9111,10.0131,9.9026,9.9366,156400.0
2008-07-21 15:45:00,11.69,11.72,11.68,11.71,99800.0,9.9366,9.9621,9.9281,9.9536,99800.0
2008-07-21 15:50:00,11.71,11.72,11.68,11.7,151400.0,9.9536,9.9621,9.9281,9.9451,151400.0
2008-07-21 15:55:00,11.7,11.76,11.69,11.71,234700.0,9.9451,9.9961,9.9366,9.9536,234700.0
2008-07-22 09:30:00,11.45,11.54,11.38,11.45,212900.0,9.7326,9.8091,9.6731,9.7326,212900.0
2008-07-22 09:35:00,11.45,11.54,11.35,11.37,159100.0,9.7326,9.8091,9.6476,9.6646,159100.0
2008-07-22 09:40:00,11.36,11.45,11.19,11.27,337400.0,9.6561,9.7326,9.5116,9.5796,337400.0
2008-07-22 09:45:00,11.27,11.28,11.13,11.25,195100.0,9.5796,9.5881,9.4606,9.5626,195100.0
2008-07-22 09:50:00,11.25,11.27,11.16,11.22,261800.0,9.5626,9.5796,9.4861,9.5371,261800.0
2008-07-22 09:55:00,11.22,11.37,11.18,11.24,213700.0,9.5371,9.6646,9.5031,9.5541,213700.0
2008-07-22 10:00:00,11.25,11.45,11.24,11.44,182000.0,9.5626,9.7326,9.5541,9.7241,182000.0
2008-07-22 10:05:00,11.41,11.53,11.2,11.2,208500.0,9.6986,9.8006,9.5201,9.5201,208500.0
2008-07-22 10:10:00,11.2,11.32,11.18,11.28,114200.0,9.5201,9.6221,9.5031,9.5881,114200.0
2008-07-22 10:15:00,11.28,11.5,11.28,11.5,115100.0,9.5881,9.7751,9.5881,9.7751,115100.0
2008-07-22 10:20:00,11.5,11.56,11.37,11.37,154800.0,9.7751,9.8261,9.6646,9.6646,154800.0
2008-07-22 10:25:00,11.37,11.45,11.24,11.24,215900.0,9.6646,9.7326,9.5541,9.5541,215900.0
2008-07-22 10:30:00,11.24,11.33,11.24,11.29,160600.0,9.5541,9.6306,9.5541,9.5966,160600.0
2008-07-22 10:35:00,11.26,11.37,11.26,11.33,62300.0,9.5711,9.6646,9.5711,9.6306,62300.0
2008-07-22 10:40:00,11.32,11.4,11.31,11.38,49200.0,9.6221,9.6901,9.6136,9.6731,49200.0
2008-07-22 10:45:00,11.37,11.48,11.32,11.48,106100.0,9.6646,9.7581,9.6221,9.7581,106100.0
2008-07-22 10:50:00,11.48,11.49,11.26,11.27,97200.0,9.7581,9.7666,9.5711,9.5796,97200.0
2008-07-22 10:55:00,11.27,11.32,11.26,11.31,137700.0,9.5796,9.6221,9.5711,9.6136,137700.0
2008-07-22 11:00:00,11.31,11.48,11.3,11.45,126700.0,9.6136,9.7581,9.6051,9.7326,126700.0
2008-07-22 11:05:00,11.45,11.63,11.4,11.52,196400.0,9.7326,9.8856,9.6901,9.7921,196400.0
2008-07-22 11:10:00,11.52,11.62,11.51,11.56,72900.0,9.7921,9.8771,9.7836,9.8261,72900.0
2008-07-22 11:15:00,11.57,11.69,11.57,11.68,113700.0,9.8346,9.9366,9.8346,9.9281,113700.0
2008-07-22 11:20:00,11.68,11.85,11.67,11.85,112300.0,9.9281,10.0726,9.9196,10.0726,112300.0
2008-07-22 11:25:00,11.84,11.95,11.82,11.88,129500.0,10.0641,10.1576,10.0471,10.0981,129500.0
2008-07-22 11:30:00,11.87,11.89,11.7,11.72,155200.0,10.0896,10.1066,9.9451,9.9621,155200.0
2008-07-22 11:35:00,11.72,11.76,11.7,11.7,94300.0,9.9621,9.9961,9.9451,9.9451,94300.0
2008-07-22 11:40:00,11.7,11.82,11.68,11.8,75100.0,9.9451,10.0471,9.9281,10.0301,75100.0
2008-07-22 11:45:00,11.8,11.8,11.71,11.76,162500.0,10.0301,10.0301,9.9536,9.9961,162500.0
2008-07-22 11:50:00,11.75,11.77,11.67,11.7,153400.0,9.9876,10.0046,9.9196,9.9451,153400.0
2008-07-22 11:55:00,11.7,11.78,11.62,11.77,75600.0,9.9451,10.0131,9.8771,10.0046,75600.0
2008-07-22 12:00:00,11.77,11.78,11.75,11.76,59200.0,10.0046,10.0131,9.9876,9.9961,59200.0
2008-07-22 12:05:00,11.77,11.85,11.72,11.84,78100.0,10.0046,10.0726,9.9621,10.0641,78100.0
2008-07-22 12:10:00,11.85,11.85,11.69,11.71,103000.0,10.0726,10.0726,9.9366,9.9536,103000.0
2008-07-22 12:15:00,11.7,11.78,11.7,11.76,44600.0,9.9451,10.0131,9.9451,9.9961,44600.0
2008-07-22 12:20:00,11.76,11.85,11.76,11.84,39700.0,9.9961,10.0726,9.9961,10.0641,39700.0
2008-07-22 12:25:00,11.85,11.86,11.66,11.68,103800.0,10.0726,10.0811,9.9111,9.9281,103800.0
2008-07-22 12:30:00,11.68,11.76,11.68,11.71,52200.0,9.9281,9.9961,9.9281,9.9536,52200.0
2008-07-22 12:35:00,11.71,11.73,11.68,11.7,49800.0,9.9536,9.9706,9.9281,9.9451,49800.0
2008-07-22 12:40:00,11.7,11.81,11.68,11.76,75200.0,9.9451,10.0386,9.9281,9.9961,75200.0
2008-07-22 12:45:00,11.77,11.79,11.71,11.78,98100.0,10.0046,10.0216,9.9536,10.0131,98100.0
2008-07-22 12:50:00,11.79,11.85,11.78,11.79,97500.0,10.0216,10.0726,10.0131,10.0216,97500.0
2008-07-22 12:55:00,11.79,11.83,11.76,11.8,94300.0,10.0216,10.0556,9.9961,10.0301,94300.0
2008-07-22 13:00:00,11.8,11.82,11.75,11.76,107700.0,10.0301,10.0471,9.9876,9.9961,107700.0
2008-07-22 13:05:00,11.76,11.78,11.74,11.77,72500.0,9.9961,10.0131,9.9791,10.0046,72500.0
2008-07-22 13:10:00,11.78,11.81,11.75,11.75,54400.0,10.0131,10.0386,9.9876,9.9876,54400.0
2008-07-22 13:15:00,11.75,11.79,11.74,11.75,59900.0,9.9876,10.0216,9.9791,9.9876,59900.0
2008-07-22 13:20:00,11.74,11.79,11.74,11.79,43100.0,9.9791,10.0216,9.9791,10.0216,43100.0
2008-07-22 13:25:00,11.79,11.87,11.78,11.78,71700.0,10.0216,10.0896,10.0131,10.0131,71700.0
2008-07-22 13:30:00,11.78,11.86,11.77,11.83,241600.0,10.0131,10.0811,10.0046,10.0556,241600.0
2008-07-22 13:35:00,11.84,11.9,11.84,11.88,88200.0,10.0641,10.1151,10.0641,10.0981,88200.0
2008-07-22 13:40:00,11.88,11.91,11.84,11.86,79000.0,10.0981,10.1236,10.0641,10.0811,79000.0
2008-07-22 13:45:00,11.86,11.88,11.85,11.85,50900.0,10.0811,10.0981,10.0726,10.0726,50900.0
2008-07-22 13:50:00,11.85,11.87,11.85,11.85,100500.0,10.0726,10.0896,10.0726,10.0726,100500.0
2008-07-22 13:55:00,11.85,11.89,11.82,11.89,71100.0,10.0726,10.1066,10.0471,10.1066,71100.0
2008-07-22 14:00:00,11.89,11.9,11.85,11.86,90100.0,10.1066,10.1151,10.0726,10.0811,90100.0
2008-07-22 14:05:00,11.86,11.89,11.83,11.86,94300.0,10.0811,10.1066,10.0556,10.0811,94300.0
2008-07-22 14:10:00,11.86,11.87,11.75,11.76,140800.0,10.0811,10.0896,9.9876,9.9961,140800.0
2008-07-22 14:15:00,11.76,11.79,11.74,11.77,154200.0,9.9961,10.0216,9.9791,10.0046,154200.0
2008-07-22 14:20:00,11.76,11.89,11.74,11.85,124200.0,9.9961,10.1066,9.9791,10.0726,124200.0
2008-07-22 14:25:00,11.85,11.9,11.81,11.89,110400.0,10.0726,10.1151,10.0386,10.1066,110400.0
2008-07-22 14:30:00,11.9,11.93,11.87,11.91,56800.0,10.1151,10.1406,10.0896,10.1236,56800.0
2008-07-22 14:35:00,11.91,11.93,11.83,11.89,70200.0,10.1236,10.1406,10.0556,10.1066,70200.0
2008-07-22 14:40:00,11.89,12.05,11.87,12.04,110900.0,10.1066,10.2426,10.0896,10.2341,110900.0
2008-07-22 14:45:00,12.03,12.05,12.01,12.03,107900.0,10.2256,10.2426,10.2086,10.2256,107900.0
2008-07-22 14:50:00,12.02,12.05,11.99,12.01,143100.0,10.2171,10.2426,10.1916,10.2086,143100.0
2008-07-22 14:55:00,12.0,12.01,11.92,11.93,85700.0,10.2001,10.2086,10.1321,10.1406,85700.0
2008-07-22 15:00:00,11.92,12.09,11.92,12.09,146700.0,10.1321,10.2766,10.1321,10.2766,146700.0
2008-07-22 15:05:00,12.08,12.21,12.08,12.09,173500.0,10.2681,10.3786,10.2681,10.2766,173500.0
2008-07-22 15:10:00,12.08,12.11,12.03,12.03,159100.0,10.2681,10.2936,10.2256,10.2256,159100.0
2008-07-22 15:15:00,12.03,12.04,12.0,12.04,121100.0,10.2256,10.2341,10.2001,10.2341,121100.0
2008-07-22 15:20:00,12.04,12.09,12.04,12.09,104900.0,10.2341,10.2766,10.2341,10.2766,104900.0
2008-07-22 15:25:00,12.08,12.16,12.08,12.13,170100.0,10.2681,10.3361,10.2681,10.3106,170100.0
2008-07-22 15:30:00,12.12,12.28,12.12,12.26,253000.0,10.3021,10.4381,10.3021,10.4211,253000.0
2008-07-22 15:35:00,12.26,12.34,12.26,12.34,313700.0,10.4211,10.4891,10.4211,10.4891,313700.0
2008-07-22 15:40:00,12.33,12.51,12.32,12.49,318800.0,10.4806,10.6336,10.4721,10.6166,318800.0
2008-07-22 15:45:00,12.49,12.5,12.35,12.4,398900.0,10.6166,10.6251,10.4976,10.5401,398900.0
2008-07-22 15:50:00,12.41,12.47,12.4,12.47,129200.0,10.5486,10.5996,10.5401,10.5996,129200.0
2008-07-22 15:55:00,12.47,12.49,12.43,12.47,272300.0,10.5996,10.6166,10.5656,10.5996,272300.0
2008-07-23 09:30:00,12.3,12.47,12.3,12.36,87500.0,10.4551,10.5996,10.4551,10.5061,87500.0
2008-07-23 09:35:00,12.33,12.45,12.28,12.45,53500.0,10.4806,10.5826,10.4381,10.5826,53500.0
2008-07-23 09:40:00,12.45,12.52,12.41,12.43,136100.0,10.5826,10.6421,10.5486,10.5656,136100.0
2008-07-23 09:45:00,12.43,12.63,12.43,12.52,155800.0,10.5656,10.7356,10.5656,10.6421,155800.0
2008-07-23 09:50:00,12.52,12.54,12.3,12.33,247600.0,10.6421,10.6591,10.4551,10.4806,247600.0
2008-07-23 09:55:00,12.33,12.49,12.32,12.46,88100.0,10.4806,10.6166,10.4721,10.5911,88100.0
2008-07-23 10:00:00,12.45,12.59,12.37,12.58,126200.0,10.5826,10.7016,10.5146,10.6931,126200.0
2008-07-23 10:05:00,12.59,12.75,12.58,12.62,290500.0,10.7016,10.8376,10.6931,10.7271,290500.0
2008-07-23 10:10:00,12.62,12.91,12.62,12.85,133500.0,10.7271,10.9736,10.7271,10.9226,133500.0
2008-07-23 10:15:00,12.85,12.99,12.77,12.97,102300.0,10.9226,11.0416,10.8546,11.0246,102300.0
2008-07-23 10:20:00,12.98,13.02,12.89,12.96,66200.0,11.0331,11.0671,10.9566,11.0161,66200.0
2008-07-23 10:25:00,12.96,13.08,12.95,13.06,111700.0,11.0161,11.1181,11.0076,11.1011,111700.0
2008-07-23 10:30:00,13.07,13.08,12.98,13.08,180800.0,11.1096,11.1181,11.0331,11.1181,180800.0
2008-07-23 10:35:00,13.08,13.24,12.99,13.2,206700.0,11.1181,11.2541,11.0416,11.2201,206700.0
2008-07-23 10:40:00,13.19,13.25,12.96,12.96,192900.0,11.2116,11.2626,11.0161,11.0161,192900.0
2008-07-23 10:45:00,12.96,13.06,12.92,13.03,143400.0,11.0161,11.1011,10.9821,11.0756,143400.0
2008-07-23 10:50:00,13.04,13.04,12.91,12.92,205100.0,11.0841,11.0841,10.9736,10.9821,205100.0
2008-07-23 10:55:00,12.92,12.93,12.72,12.72,199900.0,10.9821,10.9906,10.8121,10.8121,199900.0
2008-07-23 11:00:00,12.72,12.72,12.53,12.54,295000.0,10.8121,10.8121,10.6506,10.6591,295000.0
2008-07-23 11:05:00,12.54,12.61,12.5,12.61,294100.0,10.6591,10.7186,10.6251,10.7186,294100.0
2008-07-23 11:10:00,12.62,12.82,12.61,12.81,251500.0,10.7271,10.8971,10.7186,10.8886,251500.0
2008-07-23 11:15:00,12.81,12.94,12.79,12.8,171900.0,10.8886,10.9991,10.8716,10.8801,171900.0
2008-07-23 11:20:00,12.8,12.8,12.64,12.65,143500.0,10.8801,10.8801,10.7441,10.7526,143500.0
2008-07-23 11:25:00,12.66,12.8,12.66,12.8,119500.0,10.7611,10.8801,10.7611,10.8801,119500.0
2008-07-23 11:30:00,12.79,12.88,12.79,12.86,196900.0,10.8716,10.9481,10.8716,10.9311,196900.0
2008-07-23 11:35:00,12.86,12.87,12.8,12.81,120400.0,10.9311,10.9396,10.8801,10.8886,120400.0
2008-07-23 11:40:00,12.82,12.82,12.66,12.66,190500.0,10.8971,10.8971,10.7611,10.7611,190500.0
2008-07-23 11:45:00,12.66,12.77,12.65,12.68,213000.0,10.7611,10.8546,10.7526,10.7781,213000.0
2008-07-23 11:50:00,12.68,12.69,12.59,12.6,186100.0,10.7781,10.7866,10.7016,10.7101,186100.0
2008-07-23 11:55:00,12.61,12.61,12.48,12.51,160500.0,10.7186,10.7186,10.6081,10.6336,160500.0
2008-07-23 12:00:00,12.51,12.61,12.5,12.59,124800.0,10.6336,10.7186,10.6251,10.7016,124800.0
2008-07-23 12:05:00,12.59,12.64,12.53,12.55,169000.0,10.7016,10.7441,10.6506,10.6676,169000.0
2008-07-23 12:10:00,12.55,12.56,12.34,12.35,140800.0,10.6676,10.6761,10.4891,10.4976,140800.0
2008-07-23 12:15:00,12.36,12.41,12.28,12.38,137200.0,10.5061,10.5486,10.4381,10.5231,137200.0
2008-07-23 12:20:00,12.38,12.44,12.35,12.41,83100.0,10.5231,10.5741,10.4976,10.5486,83100.0
2008-07-23 12:25:00,12.41,12.48,12.29,12.31,89800.0,10.5486,10.6081,10.4466,10.4636,89800.0
2008-07-23 12:30:00,12.31,12.37,12.24,12.24,100100.0,10.4636,10.5146,10.4041,10.4041,100100.0
2008-07-23 12:35:00,12.24,12.39,12.23,12.39,87400.0,10.4041,10.5316,10.3956,10.5316,87400.0
2008-07-23 12:40:00,12.39,12.49,12.38,12.47,133400.0,10.5316,10.6166,10.5231,10.5996,133400.0
2008-07-23 12:45:00,12.46,12.48,12.4,12.43,74600.0,10.5911,10.6081,10.5401,10.5656,74600.0
2008-07-23 12:50:00,12.43,12.58,12.42,12.57,85800.0,10.5656,10.6931,10.5571,10.6846,85800.0
2008-07-23 12:55:00,12.57,12.67,12.57,12.65,89200.0,10.6846,10.7696,10.6846,10.7526,89200.0
2008-07-23 13:00:00,12.64,12.65,12.51,12.51,40500.0,10.7441,10.7526,10.6336,10.6336,40500.0
2008-07-23 13:05:00,12.52,12.53,12.36,12.37,70500.0,10.6421,10.6506,10.5061,10.5146,70500.0
2008-07-23 13:10:00,12.37,12.54,12.36,12.48,69800.0,10.5146,10.6591,10.5061,10.6081,69800.0
2008-07-23 13:15:00,12.47,12.53,12.47,12.5,25000.0,10.5996,10.6506,10.5996,10.6251,25000.0
2008-07-23 13:20:00,12.51,12.58,12.5,12.58,29900.0,10.6336,10.6931,10.6251,10.6931,29900.0
2008-07-23 13:25:00,12.58,12.62,12.58,12.6,20600.0,10.6931,10.7271,10.6931,10.7101,20600.0
2008-07-23 13:30:00,12.59,12.6,12.47,12.48,37200.0,10.7016,10.7101,10.5996,10.6081,37200.0
2008-07-23 13:35:00,12.49,12.56,12.47,12.56,79000.0,10.6166,10.6761,10.5996,10.6761,79000.0
2008-07-23 13:40:00,12.56,12.71,12.56,12.7,99000.0,10.6761,10.8036,10.6761,10.7951,99000.0
2008-07-23 13:45:00,12.7,12.73,12.6,12.61,76700.0,10.7951,10.8206,10.7101,10.7186,76700.0
2008-07-23 13:50:00,12.62,12.63,12.47,12.47,75900.0,10.7271,10.7356,10.5996,10.5996,75900.0
2008-07-23 13:55:00,12.48,12.51,12.35,12.51,105200.0,10.6081,10.6336,10.4976,10.6336,105200.0
2008-07-23 14:00:00,12.51,12.68,12.49,12.6,158100.0,10.6336,10.7781,10.6166,10.7101,158100.0
2008-07-23 14:05:00,12.6,12.72,12.59,12.63,116400.0,10.7101,10.8121,10.7016,10.7356,116400.0
2008-07-23 14:10:00,12.63,12.67,12.56,12.62,85600.0,10.7356,10.7696,10.6761,10.7271,85600.0
2008-07-23 14:15:00,12.61,12.69,12.6,12.65,126400.0,10.7186,10.7866,10.7101,10.7526,126400.0
2008-07-23 14:20:00,12.65,12.79,12.65,12.74,230300.0,10.7526,10.8716,10.7526,10.8291,230300.0
2008-07-23 14:25:00,12.76,12.81,12.71,12.81,130900.0,10.8461,10.8886,10.8036,10.8886,130900.0
2008-07-23 14:30:00,12.81,12.88,12.76,12.84,99700.0,10.8886,10.9481,10.8461,10.9141,99700.0
2008-07-23 14:35:00,12.85,12.86,12.72,12.72,85900.0,10.9226,10.9311,10.8121,10.8121,85900.0
2008-07-23 14:40:00,12.73,12.79,12.72,12.78,75100.0,10.8206,10.8716,10.8121,10.8631,75100.0
2008-07-23 14:45:00,12.78,12.82,12.73,12.78,94900.0,10.8631,10.8971,10.8206,10.8631,94900.0
2008-07-23 14:50:00,12.78,12.85,12.76,12.76,95300.0,10.8631,10.9226,10.8461,10.8461,95300.0
2008-07-23 14:55:00,12.76,12.79,12.7,12.73,84700.0,10.8461,10.8716,10.7951,10.8206,84700.0
2008-07-23 15:00:00,12.73,12.75,12.64,12.64,82900.0,10.8206,10.8376,10.7441,10.7441,82900.0
2008-07-23 15:05:00,12.65,12.69,12.57,12.6,136800.0,10.7526,10.7866,10.6846,10.7101,136800.0
2008-07-23 15:10:00,12.6,12.7,12.54,12.7,214600.0,10.7101,10.7951,10.6591,10.7951,214600.0
2008-07-23 15:15:00,12.7,12.71,12.59,12.64,109400.0,10.7951,10.8036,10.7016,10.7441,109400.0
2008-07-23 15:20:00,12.64,12.78,12.58,12.72,250300.0,10.7441,10.8631,10.6931,10.8121,250300.0
2008-07-23 15:25:00,12.72,12.73,12.62,12.7,171100.0,10.8121,10.8206,10.7271,10.7951,171100.0
2008-07-23 15:30:00,12.7,12.79,12.66,12.75,168700.0,10.7951,10.8716,10.7611,10.8376,168700.0
2008-07-23 15:35:00,12.74,12.75,12.62,12.68,126800.0,10.8291,10.8376,10.7271,10.7781,126800.0
2008-07-23 15:40:00,12.68,12.74,12.64,12.64,166300.0,10.7781,10.8291,10.7441,10.7441,166300.0
2008-07-23 15:45:00,12.64,12.74,12.63,12.65,392400.0,10.7441,10.8291,10.7356,10.7526,392400.0
2008-07-23 15:50:00,12.65,12.69,12.64,12.67,198200.0,10.7526,10.7866,10.7441,10.7696,198200.0
2008-07-23 15:55:00,12.67,12.85,12.66,12.79,387800.0,10.7696,10.9226,10.7611,10.8716,387800.0
2008-07-24 09:30:00,13.0,13.25,12.6,12.61,294600.0,11.0501,11.2626,10.7101,10.7186,294600.0
2008-07-24 09:35:00,12.61,12.62,12.19,12.37,545100.0,10.7186,10.7271,10.3616,10.5146,545100.0
2008-07-24 09:40:00,12.37,12.59,12.25,12.55,466400.0,10.5146,10.7016,10.4126,10.6676,466400.0
2008-07-24 09:45:00,12.56,12.6,12.32,12.38,343400.0,10.6761,10.7101,10.4721,10.5231,343400.0
2008-07-24 09:50:00,12.39,12.43,12.34,12.41,141200.0,10.5316,10.5656,10.4891,10.5486,141200.0
2008-07-24 09:55:00,12.41,12.57,12.41,12.57,145100.0,10.5486,10.6846,10.5486,10.6846,145100.0
2008-07-24 10:00:00,12.56,12.56,12.28,12.35,365400.0,10.6761,10.6761,10.4381,10.4976,365400.0
2008-07-24 10:05:00,12.35,12.35,12.1,12.15,282900.0,10.4976,10.4976,10.2851,10.3276,282900.0
2008-07-24 10:10:00,12.15,12.24,12.05,12.2,155400.0,10.3276,10.4041,10.2426,10.3701,155400.0
2008-07-24 10:15:00,12.22,12.23,12.12,12.22,124000.0,10.3871,10.3956,10.3021,10.3871,124000.0
2008-07-24 10:20:00,12.22,12.25,12.15,12.24,191600.0,10.3871,10.4126,10.3276,10.4041,191600.0
2008-07-24 10:25:00,12.25,12.25,12.18,12.21,120400.0,10.4126,10.4126,10.3531,10.3786,120400.0
2008-07-24 10:30:00,12.22,12.39,12.22,12.37,179300.0,10.3871,10.5316,10.3871,10.5146,179300.0
2008-07-24 10:35:00,12.36,12.43,12.33,12.35,250700.0,10.5061,10.5656,10.4806,10.4976,250700.0
2008-07-24 10:40:00,12.36,12.38,12.15,12.15,127800.0,10.5061,10.5231,10.3276,10.3276,127800.0
2008-07-24 10:45:00,12.16,12.26,12.13,12.16,124600.0,10.3361,10.4211,10.3106,10.3361,124600.0
2008-07-24 10:50:00,12.16,12.29,12.1,12.22,164200.0,10.3361,10.4466,10.2851,10.3871,164200.0
2008-07-24 10:55:00,12.22,12.34,12.13,12.2,147500.0,10.3871,10.4891,10.3106,10.3701,147500.0
2008-07-24 11:00:00,12.21,12.37,12.2,12.28,90300.0,10.3786,10.5146,10.3701,10.4381,90300.0
2008-07-24 11:05:00,12.28,12.35,12.12,12.18,135600.0,10.4381,10.4976,10.3021,10.3531,135600.0
2008-07-24 11:10:00,12.17,12.27,12.14,12.16,95700.0,10.3446,10.4296,10.3191,10.3361,95700.0
2008-07-24 11:15:00,12.16,12.21,12.12,12.13,69800.0,10.3361,10.3786,10.3021,10.3106,69800.0
2008-07-24 11:20:00,12.14,12.14,12.05,12.05,73000.0,10.3191,10.3191,10.2426,10.2426,73000.0
2008-07-24 11:25:00,12.05,12.06,11.86,11.87,127400.0,10.2426,10.2511,10.0811,10.0896,127400.0
2008-07-24 11:30:00,11.87,11.92,11.81,11.86,116600.0,10.0896,10.1321,10.0386,10.0811,116600.0
2008-07-24 11:35:00,11.87,11.98,11.82,11.98,73500.0,10.0896,10.1831,10.0471,10.1831,73500.0
2008-07-24 11:40:00,11.99,12.0,11.9,11.9,73100.0,10.1916,10.2001,10.1151,10.1151,73100.0
2008-07-24 11:45:00,11.9,11.95,11.88,11.93,65500.0,10.1151,10.1576,10.0981,10.1406,65500.0
2008-07-24 11:50:00,11.93,11.93,11.86,11.86,49500.0,10.1406,10.1406,10.0811,10.0811,49500.0
2008-07-24 11:55:00,11.86,11.87,11.81,11.82,28700.0,10.0811,10.0896,10.0386,10.0471,28700.0
2008-07-24 12:00:00,11.84,11.89,11.81,11.84,91600.0,10.0641,10.1066,10.0386,10.0641,91600.0
2008-07-24 12:05:00,11.85,11.85,11.79,11.82,89600.0,10.0726,10.0726,10.0216,10.0471,89600.0
2008-07-24 12:10:00,11.82,11.82,11.72,11.72,75600.0,10.0471,10.0471,9.9621,9.9621,75600.0
2008-07-24 12:15:00,11.73,11.74,11.61,11.62,163700.0,9.9706,9.9791,9.8686,9.8771,163700.0
2008-07-24 12:20:00,11.63,11.69,11.62,11.66,53000.0,9.8856,9.9366,9.8771,9.9111,53000.0
2008-07-24 12:25:00,11.66,11.66,11.6,11.62,61600.0,9.9111,9.9111,9.8601,9.8771,61600.0
2008-07-24 12:30:00,11.61,11.63,11.59,11.6,50900.0,9.8686,9.8856,9.8516,9.8601,50900.0
2008-07-24 12:35:00,11.6,11.61,11.5,11.51,98000.0,9.8601,9.8686,9.7751,9.7836,98000.0
2008-07-24 12:40:00,11.5,11.55,11.47,11.49,136000.0,9.7751,9.8176,9.7496,9.7666,136000.0
2008-07-24 12:45:00,11.5,11.54,11.45,11.53,284000.0,9.7751,9.8091,9.7326,9.8006,284000.0
2008-07-24 12:50:00,11.54,11.54,11.47,11.49,95400.0,9.8091,9.8091,9.7496,9.7666,95400.0
2008-07-24 12:55:00,11.49,11.52,11.47,11.5,89100.0,9.7666,9.7921,9.7496,9.7751,89100.0
2008-07-24 13:00:00,11.49,11.5,11.42,11.45,110100.0,9.7666,9.7751,9.7071,9.7326,110100.0
2008-07-24 13:05:00,11.45,11.45,11.36,11.38,67700.0,9.7326,9.7326,9.6561,9.6731,67700.0
2008-07-24 13:10:00,11.39,11.43,11.39,11.42,51300.0,9.6816,9.7156,9.6816,9.7071,51300.0
2008-07-24 13:15:00,11.42,11.45,11.39,11.42,62800.0,9.7071,9.7326,9.6816,9.7071,62800.0
2008-07-24 13:20:00,11.4,11.48,11.4,11.47,45900.0,9.6901,9.7581,9.6901,9.7496,45900.0
2008-07-24 13:25:00,11.47,11.47,11.41,11.42,64300.0,9.7496,9.7496,9.6986,9.7071,64300.0
2008-07-24 13:30:00,11.41,11.42,11.3,11.31,320000.0,9.6986,9.7071,9.6051,9.6136,320000.0
2008-07-24 13:35:00,11.31,11.32,11.25,11.28,132100.0,9.6136,9.6221,9.5626,9.5881,132100.0
2008-07-24 13:40:00,11.28,11.3,11.23,11.23,77700.0,9.5881,9.6051,9.5456,9.5456,77700.0
2008-07-24 13:45:00,11.24,11.25,11.21,11.23,47600.0,9.5541,9.5626,9.5286,9.5456,47600.0
2008-07-24 13:50:00,11.23,11.25,11.15,11.16,82000.0,9.5456,9.5626,9.4776,9.4861,82000.0
2008-07-24 13:55:00,11.16,11.21,11.16,11.2,65500.0,9.4861,9.5286,9.4861,9.5201,65500.0
2008-07-24 14:00:00,11.19,11.21,11.15,11.16,97400.0,9.5116,9.5286,9.4776,9.4861,97400.0
2008-07-24 14:05:00,11.16,11.17,11.05,11.07,126900.0,9.4861,9.4946,9.3926,9.4096,126900.0
2008-07-24 14:10:00,11.07,11.09,11.04,11.07,156500.0,9.4096,9.4266,9.3841,9.4096,156500.0
2008-07-24 14:15:00,11.07,11.13,11.06,11.12,125700.0,9.4096,9.4606,9.4011,9.4521,125700.0
2008-07-24 14:20:00,11.12,11.19,11.09,11.19,181000.0,9.4521,9.5116,9.4266,9.5116,181000.0
2008-07-24 14:25:00,11.18,11.26,11.16,11.19,186700.0,9.5031,9.5711,9.4861,9.5116,186700.0
2008-07-24 14:30:00,11.18,11.18,11.08,11.1,118100.0,9.5031,9.5031,9.4181,9.4351,118100.0
2008-07-24 14:35:00,11.1,11.1,11.07,11.07,150400.0,9.4351,9.4351,9.4096,9.4096,150400.0
2008-07-24 14:40:00,11.08,11.08,11.01,11.02,102200.0,9.4181,9.4181,9.3586,9.3671,102200.0
2008-07-24 14:45:00,11.03,11.06,11.02,11.05,69800.0,9.3756,9.4011,9.3671,9.3926,69800.0
2008-07-24 14:50:00,11.06,11.06,10.95,10.96,111400.0,9.4011,9.4011,9.3076,9.3161,111400.0
2008-07-24 14:55:00,10.97,10.97,10.9,10.95,241700.0,9.3246,9.3246,9.2651,9.3076,241700.0
2008-07-24 15:00:00,10.94,11.06,10.93,11.06,186100.0,9.2991,9.4011,9.2906,9.4011,186100.0
2008-07-24 15:05:00,11.07,11.14,11.06,11.11,165200.0,9.4096,9.4691,9.4011,9.4436,165200.0
2008-07-24 15:10:00,11.11,11.15,11.1,11.11,135500.0,9.4436,9.4776,9.4351,9.4436,135500.0
2008-07-24 15:15:00,11.11,11.12,11.03,11.07,194000.0,9.4436,9.4521,9.3756,9.4096,194000.0
2008-07-24 15:20:00,11.07,11.07,11.0,11.03,136800.0,9.4096,9.4096,9.3501,9.3756,136800.0
2008-07-24 15:25:00,11.02,11.1,10.99,11.1,168800.0,9.3671,9.4351,9.3416,9.4351,168800.0
2008-07-24 15:30:00,11.09,11.1,11.01,11.02,145500.0,9.4266,9.4351,9.3586,9.3671,145500.0
2008-07-24 15:35:00,11.03,11.04,10.95,10.98,178200.0,9.3756,9.3841,9.3076,9.3331,178200.0
2008-07-24 15:40:00,10.99,10.99,10.87,10.9,307700.0,9.3416,9.3416,9.2396,9.2651,307700.0
2008-07-24 15:45:00,10.89,10.93,10.85,10.91,212400.0,9.2566,9.2906,9.2226,9.2736,212400.0
2008-07-24 15:50:00,10.92,11.06,10.89,11.06,248300.0,9.2821,9.4011,9.2566,9.4011,248300.0
2008-07-24 15:55:00,11.05,11.14,11.02,11.05,341100.0,9.3926,9.4691,9.3671,9.3926,341100.0
2008-07-25 09:30:00,11.15,11.15,10.84,10.85,225500.0,9.4776,9.4776,9.2141,9.2226,225500.0
2008-07-25 09:35:00,10.85,11.04,10.74,10.98,212100.0,9.2226,9.3841,9.1291,9.3331,212100.0
2008-07-25 09:40:00,10.98,10.99,10.83,10.89,176300.0,9.3331,9.3416,9.2056,9.2566,176300.0
2008-07-25 09:45:00,10.89,10.97,10.83,10.97,165500.0,9.2566,9.3246,9.2056,9.3246,165500.0
2008-07-25 09:50:00,10.96,11.1,10.95,11.08,239900.0,9.3161,9.4351,9.3076,9.4181,239900.0
2008-07-25 09:55:00,11.08,11.88,11.08,11.73,578100.0,9.4181,10.0981,9.4181,9.9706,578100.0
2008-07-25 10:00:00,11.73,12.06,11.73,12.0,492900.0,9.9706,10.2511,9.9706,10.2001,492900.0
2008-07-25 10:05:00,12.0,12.2,11.74,11.74,451500.0,10.2001,10.3701,9.9791,9.9791,451500.0
2008-07-25 10:10:00,11.74,11.91,11.7,11.75,296100.0,9.9791,10.1236,9.9451,9.9876,296100.0
2008-07-25 10:15:00,11.76,11.8,11.5,11.67,175400.0,9.9961,10.0301,9.7751,9.9196,175400.0
2008-07-25 10:20:00,11.68,11.83,11.57,11.59,104200.0,9.9281,10.0556,9.8346,9.8516,104200.0
2008-07-25 10:25:00,11.6,11.61,11.48,11.51,165900.0,9.8601,9.8686,9.7581,9.7836,165900.0
2008-07-25 10:30:00,11.5,11.56,11.43,11.55,108400.0,9.7751,9.8261,9.7156,9.8176,108400.0
2008-07-25 10:35:00,11.54,11.66,11.52,11.65,138900.0,9.8091,9.9111,9.7921,9.9026,138900.0
2008-07-25 10:40:00,11.66,11.85,11.63,11.8,108900.0,9.9111,10.0726,9.8856,10.0301,108900.0
2008-07-25 10:45:00,11.8,11.9,11.79,11.81,59900.0,10.0301,10.1151,10.0216,10.0386,59900.0
2008-07-25 10:50:00,11.8,11.9,11.66,11.9,85400.0,10.0301,10.1151,9.9111,10.1151,85400.0
2008-07-25 10:55:00,11.9,12.07,11.84,12.06,155900.0,10.1151,10.2596,10.0641,10.2511,155900.0
2008-07-25 11:00:00,12.06,12.11,11.83,11.86,128400.0,10.2511,10.2936,10.0556,10.0811,128400.0
2008-07-25 11:05:00,11.84,11.91,11.8,11.87,63900.0,10.0641,10.1236,10.0301,10.0896,63900.0
2008-07-25 11:10:00,11.87,11.9,11.82,11.85,121600.0,10.0896,10.1151,10.0471,10.0726,121600.0
2008-07-25 11:15:00,11.85,11.89,11.72,11.72,91000.0,10.0726,10.1066,9.9621,9.9621,91000.0
2008-07-25 11:20:00,11.73,11.78,11.6,11.65,117900.0,9.9706,10.0131,9.8601,9.9026,117900.0
2008-07-25 11:25:00,11.66,11.69,11.62,11.69,54100.0,9.9111,9.9366,9.8771,9.9366,54100.0
2008-07-25 11:30:00,11.69,11.84,11.66,11.67,128000.0,9.9366,10.0641,9.9111,9.9196,128000.0
2008-07-25 11:35:00,11.66,11.69,11.64,11.65,26900.0,9.9111,9.9366,9.8941,9.9026,26900.0
2008-07-25 11:40:00,11.64,11.72,11.6,11.7,52100.0,9.8941,9.9621,9.8601,9.9451,52100.0
2008-07-25 11:45:00,11.71,11.76,11.66,11.66,47500.0,9.9536,9.9961,9.9111,9.9111,47500.0
2008-07-25 11:50:00,11.66,11.69,11.62,11.64,31900.0,9.9111,9.9366,9.8771,9.8941,31900.0
2008-07-25 11:55:00,11.64,11.65,11.56,11.56,38700.0,9.8941,9.9026,9.8261,9.8261,38700.0
2008-07-25 12:00:00,11.57,11.61,11.5,11.51,118300.0,9.8346,9.8686,9.7751,9.7836,118300.0
2008-07-25 12:05:00,11.52,11.59,11.5,11.58,45200.0,9.7921,9.8516,9.7751,9.8431,45200.0
2008-07-25 12:10:00,11.59,11.59,11.5,11.52,50800.0,9.8516,9.8516,9.7751,9.7921,50800.0
2008-07-25 12:15:00,11.52,11.52,11.41,11.42,40900.0,9.7921,9.7921,9.6986,9.7071,40900.0
2008-07-25 12:20:00,11.41,11.46,11.36,11.43,56500.0,9.6986,9.7411,9.6561,9.7156,56500.0
2008-07-25 12:25:00,11.43,11.58,11.42,11.55,57800.0,9.7156,9.8431,9.7071,9.8176,57800.0
2008-07-25 12:30:00,11.54,11.6,11.45,11.49,61600.0,9.8091,9.8601,9.7326,9.7666,61600.0
2008-07-25 12:35:00,11.49,11.52,11.45,11.51,35700.0,9.7666,9.7921,9.7326,9.7836,35700.0
2008-07-25 12:40:00,11.51,11.74,11.5,11.73,75800.0,9.7836,9.9791,9.7751,9.9706,75800.0
2008-07-25 12:45:00,11.74,11.74,11.54,11.58,55700.0,9.9791,9.9791,9.8091,9.8431,55700.0
2008-07-25 12:50:00,11.59,11.65,11.53,11.53,51100.0,9.8516,9.9026,9.8006,9.8006,51100.0
2008-07-25 12:55:00,11.53,11.61,11.52,11.6,57600.0,9.8006,9.8686,9.7921,9.8601,57600.0
2008-07-25 13:00:00,11.6,11.74,11.6,11.74,40600.0,9.8601,9.9791,9.8601,9.9791,40600.0
2008-07-25 13:05:00,11.73,11.73,11.64,11.66,59200.0,9.9706,9.9706,9.8941,9.9111,59200.0
2008-07-25 13:10:00,11.67,11.73,11.5,11.5,97900.0,9.9196,9.9706,9.7751,9.7751,97900.0
2008-07-25 13:15:00,11.5,11.65,11.48,11.6,117900.0,9.7751,9.9026,9.7581,9.8601,117900.0
2008-07-25 13:20:00,11.6,11.65,11.48,11.48,123400.0,9.8601,9.9026,9.7581,9.7581,123400.0
2008-07-25 13:25:00,11.49,11.54,11.4,11.44,81300.0,9.7666,9.8091,9.6901,9.7241,81300.0
2008-07-25 13:30:00,11.44,11.44,11.39,11.43,64400.0,9.7241,9.7241,9.6816,9.7156,64400.0
2008-07-25 13:35:00,11.42,11.5,11.42,11.45,63200.0,9.7071,9.7751,9.7071,9.7326,63200.0
2008-07-25 13:40:00,11.46,11.46,11.34,11.36,137200.0,9.7411,9.7411,9.6391,9.6561,137200.0
2008-07-25 13:45:00,11.36,11.46,11.35,11.46,58000.0,9.6561,9.7411,9.6476,9.7411,58000.0
2008-07-25 13:50:00,11.46,11.55,11.44,11.53,62400.0,9.7411,9.8176,9.7241,9.8006,62400.0
2008-07-25 13:55:00,11.54,11.55,11.38,11.47,121300.0,9.8091,9.8176,9.6731,9.7496,121300.0
2008-07-25 14:00:00,11.47,11.53,11.4,11.49,130500.0,9.7496,9.8006,9.6901,9.7666,130500.0
2008-07-25 14:05:00,11.48,11.53,11.42,11.52,90900.0,9.7581,9.8006,9.7071,9.7921,90900.0
2008-07-25 14:10:00,11.52,11.52,11.37,11.37,44900.0,9.7921,9.7921,9.6646,9.6646,44900.0
2008-07-25 14:15:00,11.38,11.51,11.37,11.49,95900.0,9.6731,9.7836,9.6646,9.7666,95900.0
2008-07-25 14:20:00,11.49,11.49,11.36,11.41,78100.0,9.7666,9.7666,9.6561,9.6986,78100.0
2008-07-25 14:25:00,11.42,11.46,11.4,11.44,44600.0,9.7071,9.7411,9.6901,9.7241,44600.0
2008-07-25 14:30:00,11.43,11.44,11.37,11.37,60800.0,9.7156,9.7241,9.6646,9.6646,60800.0
2008-07-25 14:35:00,11.37,11.43,11.36,11.4,65100.0,9.6646,9.7156,9.6561,9.6901,65100.0
2008-07-25 14:40:00,11.39,11.43,11.34,11.39,78000.0,9.6816,9.7156,9.6391,9.6816,78000.0
2008-07-25 14:45:00,11.4,11.42,11.38,11.38,48900.0,9.6901,9.7071,9.6731,9.6731,48900.0
2008-07-25 14:50:00,11.39,11.41,11.3,11.41,144500.0,9.6816,9.6986,9.6051,9.6986,144500.0
2008-07-25 14:55:00,11.4,11.4,11.37,11.38,47400.0,9.6901,9.6901,9.6646,9.6731,47400.0
2008-07-25 15:00:00,11.38,11.4,11.33,11.38,94700.0,9.6731,9.6901,9.6306,9.6731,94700.0
2008-07-25 15:05:00,11.37,11.38,11.35,11.38,67200.0,9.6646,9.6731,9.6476,9.6731,67200.0
2008-07-25 15:10:00,11.38,11.38,11.22,11.23,156200.0,9.6731,9.6731,9.5371,9.5456,156200.0
2008-07-25 15:15:00,11.23,11.32,11.21,11.3,212700.0,9.5456,9.6221,9.5286,9.6051,212700.0
2008-07-25 15:20:00,11.3,11.31,11.24,11.29,183200.0,9.6051,9.6136,9.5541,9.5966,183200.0
2008-07-25 15:25:00,11.29,11.33,11.24,11.25,158900.0,9.5966,9.6306,9.5541,9.5626,158900.0
2008-07-25 15:30:00,11.25,11.28,11.24,11.25,102800.0,9.5626,9.5881,9.5541,9.5626,102800.0
2008-07-25 15:35:00,11.26,11.3,11.22,11.23,108300.0,9.5711,9.6051,9.5371,9.5456,108300.0
2008-07-25 15:40:00,11.22,11.29,11.22,11.24,173900.0,9.5371,9.5966,9.5371,9.5541,173900.0
2008-07-25 15:45:00,11.24,11.32,11.24,11.3,278800.0,9.5541,9.6221,9.5541,9.6051,278800.0
2008-07-25 15:50:00,11.31,11.32,11.27,11.29,340200.0,9.6136,9.6221,9.5796,9.5966,340200.0
2008-07-25 15:55:00,11.29,11.31,11.25,11.3,329200.0,9.5966,9.6136,9.5626,9.6051,329200.0
2008-07-28 09:30:00,11.35,11.35,11.16,11.22,68100.0,9.6476,9.6476,9.4861,9.5371,68100.0
2008-07-28 09:35:00,11.22,11.69,11.2,11.69,137000.0,9.5371,9.9366,9.5201,9.9366,137000.0
2008-07-28 09:40:00,11.68,11.78,11.4,11.49,160500.0,9.9281,10.0131,9.6901,9.7666,160500.0
2008-07-28 09:45:00,11.48,11.6,11.3,11.38,105400.0,9.7581,9.8601,9.6051,9.6731,105400.0
2008-07-28 09:50:00,11.38,11.6,11.37,11.4,86300.0,9.6731,9.8601,9.6646,9.6901,86300.0
2008-07-28 09:55:00,11.38,11.4,11.14,11.14,103300.0,9.6731,9.6901,9.4691,9.4691,103300.0
2008-07-28 10:00:00,11.15,11.25,11.05,11.25,146900.0,9.4776,9.5626,9.3926,9.5626,146900.0
2008-07-28 10:05:00,11.23,11.46,11.22,11.43,151900.0,9.5456,9.7411,9.5371,9.7156,151900.0
2008-07-28 10:10:00,11.43,11.44,11.27,11.27,56300.0,9.7156,9.7241,9.5796,9.5796,56300.0
2008-07-28 10:15:00,11.26,11.3,11.18,11.3,96400.0,9.5711,9.6051,9.5031,9.6051,96400.0
2008-07-28 10:20:00,11.3,11.31,11.1,11.12,72100.0,9.6051,9.6136,9.4351,9.4521,72100.0
2008-07-28 10:25:00,11.11,11.15,11.07,11.12,93000.0,9.4436,9.4776,9.4096,9.4521,93000.0
2008-07-28 10:30:00,11.12,11.16,11.04,11.04,155300.0,9.4521,9.4861,9.3841,9.3841,155300.0
2008-07-28 10:35:00,11.05,11.1,11.01,11.05,105500.0,9.3926,9.4351,9.3586,9.3926,105500.0
2008-07-28 10:40:00,11.05,11.05,10.99,11.03,128900.0,9.3926,9.3926,9.3416,9.3756,128900.0
2008-07-28 10:45:00,11.04,11.06,10.97,11.02,100300.0,9.3841,9.4011,9.3246,9.3671,100300.0
2008-07-28 10:50:00,11.03,11.14,11.03,11.12,85700.0,9.3756,9.4691,9.3756,9.4521,85700.0
2008-07-28 10:55:00,11.12,11.13,11.04,11.06,39500.0,9.4521,9.4606,9.3841,9.4011,39500.0
2008-07-28 11:00:00,11.06,11.08,10.97,10.97,37400.0,9.4011,9.4181,9.3246,9.3246,37400.0
2008-07-28 11:05:00,10.98,11.01,10.92,10.92,46400.0,9.3331,9.3586,9.2821,9.2821,46400.0
2008-07-28 11:10:00,10.92,10.95,10.9,10.92,56800.0,9.2821,9.3076,9.2651,9.2821,56800.0
2008-07-28 11:15:00,10.92,10.92,10.81,10.91,84000.0,9.2821,9.2821,9.1886,9.2736,84000.0
2008-07-28 11:20:00,10.9,10.92,10.84,10.85,39500.0,9.2651,9.2821,9.2141,9.2226,39500.0
2008-07-28 11:25:00,10.84,10.87,10.8,10.83,79200.0,9.2141,9.2396,9.1801,9.2056,79200.0
2008-07-28 11:30:00,10.83,10.83,10.77,10.77,76400.0,9.2056,9.2056,9.1546,9.1546,76400.0
2008-07-28 11:35:00,10.77,10.79,10.74,10.79,72800.0,9.1546,9.1716,9.1291,9.1716,72800.0
2008-07-28 11:40:00,10.79,10.85,10.78,10.82,49400.0,9.1716,9.2226,9.1631,9.1971,49400.0
2008-07-28 11:45:00,10.83,10.86,10.82,10.85,42000.0,9.2056,9.2311,9.1971,9.2226,42000.0
2008-07-28 11:50:00,10.85,10.95,10.85,10.93,54600.0,9.2226,9.3076,9.2226,9.2906,54600.0
2008-07-28 11:55:00,10.94,10.95,10.82,10.83,48200.0,9.2991,9.3076,9.1971,9.2056,48200.0
2008-07-28 12:00:00,10.82,10.91,10.81,10.9,56900.0,9.1971,9.2736,9.1886,9.2651,56900.0
2008-07-28 12:05:00,10.92,11.01,10.9,10.93,72200.0,9.2821,9.3586,9.2651,9.2906,72200.0
2008-07-28 12:10:00,10.93,10.93,10.8,10.8,39100.0,9.2906,9.2906,9.1801,9.1801,39100.0
2008-07-28 12:15:00,10.8,10.94,10.79,10.94,51000.0,9.1801,9.2991,9.1716,9.2991,51000.0
2008-07-28 12:20:00,10.93,10.95,10.86,10.89,55900.0,9.2906,9.3076,9.2311,9.2566,55900.0
2008-07-28 12:25:00,10.89,10.89,10.82,10.83,30100.0,9.2566,9.2566,9.1971,9.2056,30100.0
2008-07-28 12:30:00,10.84,10.87,10.82,10.82,40700.0,9.2141,9.2396,9.1971,9.1971,40700.0
2008-07-28 12:35:00,10.84,10.84,10.8,10.83,33300.0,9.2141,9.2141,9.1801,9.2056,33300.0
2008-07-28 12:40:00,10.83,10.83,10.7,10.73,74100.0,9.2056,9.2056,9.0951,9.1206,74100.0
2008-07-28 12:45:00,10.73,10.76,10.73,10.76,32200.0,9.1206,9.1461,9.1206,9.1461,32200.0
2008-07-28 12:50:00,10.77,10.9,10.77,10.86,30900.0,9.1546,9.2651,9.1546,9.2311,30900.0
2008-07-28 12:55:00,10.86,10.86,10.74,10.76,56700.0,9.2311,9.2311,9.1291,9.1461,56700.0
2008-07-28 13:00:00,10.76,10.8,10.72,10.8,43900.0,9.1461,9.1801,9.1121,9.1801,43900.0
2008-07-28 13:05:00,10.79,10.87,10.79,10.86,31500.0,9.1716,9.2396,9.1716,9.2311,31500.0
2008-07-28 13:10:00,10.88,10.9,10.82,10.87,24600.0,9.2481,9.2651,9.1971,9.2396,24600.0
2008-07-28 13:15:00,10.87,10.88,10.8,10.81,28900.0,9.2396,9.2481,9.1801,9.1886,28900.0
2008-07-28 13:20:00,10.82,10.85,10.81,10.85,10000.0,9.1971,9.2226,9.1886,9.2226,10000.0
2008-07-28 13:25:00,10.84,10.85,10.81,10.84,19500.0,9.2141,9.2226,9.1886,9.2141,19500.0
2008-07-28 13:30:00,10.84,10.85,10.8,10.8,25000.0,9.2141,9.2226,9.1801,9.1801,25000.0
2008-07-28 13:35:00,10.8,10.8,10.78,10.79,30100.0,9.1801,9.1801,9.1631,9.1716,30100.0
2008-07-28 13:40:00,10.79,10.86,10.79,10.86,27700.0,9.1716,9.2311,9.1716,9.2311,27700.0
2008-07-28 13:45:00,10.86,10.87,10.82,10.84,33500.0,9.2311,9.2396,9.1971,9.2141,33500.0
2008-07-28 13:50:00,10.84,10.95,10.83,10.91,36100.0,9.2141,9.3076,9.2056,9.2736,36100.0
2008-07-28 13:55:00,10.9,10.95,10.89,10.89,53800.0,9.2651,9.3076,9.2566,9.2566,53800.0
2008-07-28 14:00:00,10.89,10.91,10.82,10.86,70700.0,9.2566,9.2736,9.1971,9.2311,70700.0
2008-07-28 14:05:00,10.87,10.87,10.82,10.82,60500.0,9.2396,9.2396,9.1971,9.1971,60500.0
2008-07-28 14:10:00,10.81,10.87,10.81,10.81,39600.0,9.1886,9.2396,9.1886,9.1886,39600.0
2008-07-28 14:15:00,10.81,10.83,10.75,10.81,54600.0,9.1886,9.2056,9.1376,9.1886,54600.0
2008-07-28 14:20:00,10.82,10.86,10.81,10.83,33400.0,9.1971,9.2311,9.1886,9.2056,33400.0
2008-07-28 14:25:00,10.83,10.83,10.76,10.77,44300.0,9.2056,9.2056,9.1461,9.1546,44300.0
2008-07-28 14:30:00,10.76,10.87,10.76,10.8,72500.0,9.1461,9.2396,9.1461,9.1801,72500.0
2008-07-28 14:35:00,10.8,10.93,10.8,10.89,65300.0,9.1801,9.2906,9.1801,9.2566,65300.0
2008-07-28 14:40:00,10.88,10.92,10.73,10.75,53900.0,9.2481,9.2821,9.1206,9.1376,53900.0
2008-07-28 14:45:00,10.75,10.8,10.72,10.77,56800.0,9.1376,9.1801,9.1121,9.1546,56800.0
2008-07-28 14:50:00,10.78,10.8,10.74,10.8,46100.0,9.1631,9.1801,9.1291,9.1801,46100.0
2008-07-28 14:55:00,10.8,10.81,10.68,10.72,71000.0,9.1801,9.1886,9.0781,9.1121,71000.0
2008-07-28 15:00:00,10.72,10.79,10.7,10.75,48700.0,9.1121,9.1716,9.0951,9.1376,48700.0
2008-07-28 15:05:00,10.76,10.78,10.67,10.77,83100.0,9.1461,9.1631,9.0696,9.1546,83100.0
2008-07-28 15:10:00,10.77,10.81,10.74,10.81,86500.0,9.1546,9.1886,9.1291,9.1886,86500.0
2008-07-28 15:15:00,10.81,10.83,10.74,10.75,70500.0,9.1886,9.2056,9.1291,9.1376,70500.0
2008-07-28 15:20:00,10.76,10.85,10.75,10.81,75100.0,9.1461,9.2226,9.1376,9.1886,75100.0
2008-07-28 15:25:00,10.81,10.85,10.8,10.83,58100.0,9.1886,9.2226,9.1801,9.2056,58100.0
2008-07-28 15:30:00,10.83,10.83,10.77,10.77,92500.0,9.2056,9.2056,9.1546,9.1546,92500.0
2008-07-28 15:35:00,10.77,10.78,10.75,10.75,66600.0,9.1546,9.1631,9.1376,9.1376,66600.0
2008-07-28 15:40:00,10.76,10.77,10.74,10.76,84300.0,9.1461,9.1546,9.1291,9.1461,84300.0
2008-07-28 15:45:00,10.75,10.76,10.7,10.71,73700.0,9.1376,9.1461,9.0951,9.1036,73700.0
2008-07-28 15:50:00,10.7,10.71,10.65,10.7,162400.0,9.0951,9.1036,9.0526,9.0951,162400.0
2008-07-28 15:55:00,10.7,10.73,10.68,10.73,116000.0,9.0951,9.1206,9.0781,9.1206,116000.0
2008-07-29 09:30:00,10.69,10.98,10.69,10.87,142800.0,9.0866,9.3331,9.0866,9.2396,142800.0
2008-07-29 09:35:00,10.85,10.98,10.64,10.72,116200.0,9.2226,9.3331,9.0441,9.1121,116200.0
2008-07-29 09:40:00,10.72,10.89,10.65,10.71,84200.0,9.1121,9.2566,9.0526,9.1036,84200.0
2008-07-29 09:45:00,10.73,10.84,10.68,10.83,90300.0,9.1206,9.2141,9.0781,9.2056,90300.0
2008-07-29 09:50:00,10.83,11.09,10.79,11.08,151300.0,9.2056,9.4266,9.1716,9.4181,151300.0
2008-07-29 09:55:00,11.07,11.13,10.89,10.99,130700.0,9.4096,9.4606,9.2566,9.3416,130700.0
2008-07-29 10:00:00,11.01,11.11,10.99,11.1,145200.0,9.3586,9.4436,9.3416,9.4351,145200.0
2008-07-29 10:05:00,11.1,11.25,11.09,11.25,137000.0,9.4351,9.5626,9.4266,9.5626,137000.0
2008-07-29 10:10:00,11.24,11.24,11.0,11.01,90200.0,9.5541,9.5541,9.3501,9.3586,90200.0
2008-07-29 10:15:00,11.01,11.15,11.0,11.14,92500.0,9.3586,9.4776,9.3501,9.4691,92500.0
2008-07-29 10:20:00,11.14,11.17,11.04,11.09,80300.0,9.4691,9.4946,9.3841,9.4266,80300.0
2008-07-29 10:25:00,11.08,11.22,11.06,11.17,101300.0,9.4181,9.5371,9.4011,9.4946,101300.0
2008-07-29 10:30:00,11.17,11.24,11.14,11.22,86500.0,9.4946,9.5541,9.4691,9.5371,86500.0
2008-07-29 10:35:00,11.24,11.3,11.2,11.28,114900.0,9.5541,9.6051,9.5201,9.5881,114900.0
2008-07-29 10:40:00,11.28,11.34,11.2,11.2,86100.0,9.5881,9.6391,9.5201,9.5201,86100.0
2008-07-29 10:45:00,11.2,11.27,10.82,11.2,157500.0,9.5201,9.5796,9.1971,9.5201,157500.0
2008-07-29 10:50:00,11.2,11.21,11.07,11.13,70300.0,9.5201,9.5286,9.4096,9.4606,70300.0
2008-07-29 10:55:00,11.12,11.12,11.03,11.04,102300.0,9.4521,9.4521,9.3756,9.3841,102300.0
2008-07-29 11:00:00,11.04,11.16,11.04,11.16,39100.0,9.3841,9.4861,9.3841,9.4861,39100.0
2008-07-29 11:05:00,11.17,11.2,11.11,11.11,57900.0,9.4946,9.5201,9.4436,9.4436,57900.0
2008-07-29 11:10:00,11.11,11.13,11.05,11.07,76400.0,9.4436,9.4606,9.3926,9.4096,76400.0
2008-07-29 11:15:00,11.07,11.24,11.07,11.24,73000.0,9.4096,9.5541,9.4096,9.5541,73000.0
2008-07-29 11:20:00,11.24,11.34,11.24,11.32,82600.0,9.5541,9.6391,9.5541,9.6221,82600.0
2008-07-29 11:25:00,11.31,11.34,11.23,11.26,172200.0,9.6136,9.6391,9.5456,9.5711,172200.0
2008-07-29 11:30:00,11.26,11.28,11.22,11.26,75200.0,9.5711,9.5881,9.5371,9.5711,75200.0
2008-07-29 11:35:00,11.27,11.34,11.27,11.32,114600.0,9.5796,9.6391,9.5796,9.6221,114600.0
2008-07-29 11:40:00,11.33,11.49,11.32,11.49,94600.0,9.6306,9.7666,9.6221,9.7666,94600.0
2008-07-29 11:45:00,11.49,11.5,11.39,11.39,129000.0,9.7666,9.7751,9.6816,9.6816,129000.0
2008-07-29 11:50:00,11.38,11.38,11.29,11.29,122700.0,9.6731,9.6731,9.5966,9.5966,122700.0
2008-07-29 11:55:00,11.3,11.3,11.25,11.28,82500.0,9.6051,9.6051,9.5626,9.5881,82500.0
2008-07-29 12:00:00,11.28,11.38,11.27,11.37,80600.0,9.5881,9.6731,9.5796,9.6646,80600.0
2008-07-29 12:05:00,11.36,11.4,11.32,11.36,84600.0,9.6561,9.6901,9.6221,9.6561,84600.0
2008-07-29 12:10:00,11.35,11.39,11.34,11.36,29000.0,9.6476,9.6816,9.6391,9.6561,29000.0
2008-07-29 12:15:00,11.36,11.4,11.34,11.35,34100.0,9.6561,9.6901,9.6391,9.6476,34100.0
2008-07-29 12:20:00,11.34,11.36,11.31,11.36,32200.0,9.6391,9.6561,9.6136,9.6561,32200.0
2008-07-29 12:25:00,11.36,11.39,11.3,11.39,38400.0,9.6561,9.6816,9.6051,9.6816,38400.0
2008-07-29 12:30:00,11.39,11.53,11.37,11.52,59600.0,9.6816,9.8006,9.6646,9.7921,59600.0
2008-07-29 12:35:00,11.53,11.58,11.42,11.42,57900.0,9.8006,9.8431,9.7071,9.7071,57900.0
2008-07-29 12:40:00,11.42,11.43,11.33,11.35,36600.0,9.7071,9.7156,9.6306,9.6476,36600.0
2008-07-29 12:45:00,11.35,11.45,11.34,11.45,29700.0,9.6476,9.7326,9.6391,9.7326,29700.0
2008-07-29 12:50:00,11.44,11.52,11.4,11.46,53300.0,9.7241,9.7921,9.6901,9.7411,53300.0
2008-07-29 12:55:00,11.46,11.48,11.39,11.48,62300.0,9.7411,9.7581,9.6816,9.7581,62300.0
2008-07-29 13:00:00,11.48,11.55,11.48,11.52,63500.0,9.7581,9.8176,9.7581,9.7921,63500.0
2008-07-29 13:05:00,11.52,11.53,11.43,11.5,50200.0,9.7921,9.8006,9.7156,9.7751,50200.0
2008-07-29 13:10:00,11.5,11.52,11.44,11.44,52900.0,9.7751,9.7921,9.7241,9.7241,52900.0
2008-07-29 13:15:00,11.44,11.5,11.44,11.5,43000.0,9.7241,9.7751,9.7241,9.7751,43000.0
2008-07-29 13:20:00,11.49,11.54,11.48,11.53,55800.0,9.7666,9.8091,9.7581,9.8006,55800.0
2008-07-29 13:25:00,11.52,11.61,11.52,11.61,49300.0,9.7921,9.8686,9.7921,9.8686,49300.0
2008-07-29 13:30:00,11.62,11.69,11.61,11.68,116700.0,9.8771,9.9366,9.8686,9.9281,116700.0
2008-07-29 13:35:00,11.68,11.69,11.62,11.63,55600.0,9.9281,9.9366,9.8771,9.8856,55600.0
2008-07-29 13:40:00,11.63,11.64,11.6,11.63,79300.0,9.8856,9.8941,9.8601,9.8856,79300.0
2008-07-29 13:45:00,11.63,11.64,11.58,11.63,54800.0,9.8856,9.8941,9.8431,9.8856,54800.0
2008-07-29 13:50:00,11.64,11.68,11.62,11.65,56800.0,9.8941,9.9281,9.8771,9.9026,56800.0
2008-07-29 13:55:00,11.65,11.69,11.64,11.67,72100.0,9.9026,9.9366,9.8941,9.9196,72100.0
2008-07-29 14:00:00,11.67,11.68,11.55,11.61,78500.0,9.9196,9.9281,9.8176,9.8686,78500.0
2008-07-29 14:05:00,11.61,11.62,11.49,11.49,141800.0,9.8686,9.8771,9.7666,9.7666,141800.0
2008-07-29 14:10:00,11.49,11.54,11.37,11.38,113900.0,9.7666,9.8091,9.6646,9.6731,113900.0
2008-07-29 14:15:00,11.37,11.56,11.36,11.56,88600.0,9.6646,9.8261,9.6561,9.8261,88600.0
2008-07-29 14:20:00,11.56,11.61,11.51,11.51,81800.0,9.8261,9.8686,9.7836,9.7836,81800.0
2008-07-29 14:25:00,11.51,11.59,11.51,11.56,56600.0,9.7836,9.8516,9.7836,9.8261,56600.0
2008-07-29 14:30:00,11.56,11.58,11.53,11.57,37600.0,9.8261,9.8431,9.8006,9.8346,37600.0
2008-07-29 14:35:00,11.58,11.61,11.49,11.5,50200.0,9.8431,9.8686,9.7666,9.7751,50200.0
2008-07-29 14:40:00,11.49,11.58,11.45,11.45,64300.0,9.7666,9.8431,9.7326,9.7326,64300.0
2008-07-29 14:45:00,11.46,11.55,11.45,11.53,95900.0,9.7411,9.8176,9.7326,9.8006,95900.0
2008-07-29 14:50:00,11.54,11.6,11.49,11.57,81600.0,9.8091,9.8601,9.7666,9.8346,81600.0
2008-07-29 14:55:00,11.57,11.6,11.53,11.59,50100.0,9.8346,9.8601,9.8006,9.8516,50100.0
2008-07-29 15:00:00,11.59,11.62,11.57,11.59,43500.0,9.8516,9.8771,9.8346,9.8516,43500.0
2008-07-29 15:05:00,11.6,11.68,11.6,11.67,94600.0,9.8601,9.9281,9.8601,9.9196,94600.0
2008-07-29 15:10:00,11.67,11.73,11.66,11.7,97900.0,9.9196,9.9706,9.9111,9.9451,97900.0
2008-07-29 15:15:00,11.69,11.74,11.68,11.68,131400.0,9.9366,9.9791,9.9281,9.9281,131400.0
2008-07-29 15:20:00,11.68,11.8,11.68,11.8,140800.0,9.9281,10.0301,9.9281,10.0301,140800.0
2008-07-29 15:25:00,11.79,11.86,11.78,11.8,140400.0,10.0216,10.0811,10.0131,10.0301,140400.0
2008-07-29 15:30:00,11.8,11.82,11.74,11.78,108600.0,10.0301,10.0471,9.9791,10.0131,108600.0
2008-07-29 15:35:00,11.78,11.94,11.78,11.93,117100.0,10.0131,10.1491,10.0131,10.1406,117100.0
2008-07-29 15:40:00,11.93,11.93,11.73,11.73,228000.0,10.1406,10.1406,9.9706,9.9706,228000.0
2008-07-29 15:45:00,11.73,11.75,11.7,11.71,178000.0,9.9706,9.9876,9.9451,9.9536,178000.0
2008-07-29 15:50:00,11.71,11.8,11.71,11.8,102600.0,9.9536,10.0301,9.9536,10.0301,102600.0
2008-07-29 15:55:00,11.8,11.81,11.78,11.8,147100.0,10.0301,10.0386,10.0131,10.0301,147100.0
2008-07-30 09:30:00,12.17,12.43,12.12,12.42,179800.0,10.3446,10.5656,10.3021,10.5571,179800.0
2008-07-30 09:35:00,12.41,12.45,12.21,12.27,170800.0,10.5486,10.5826,10.3786,10.4296,170800.0
2008-07-30 09:40:00,12.28,12.5,12.15,12.43,213100.0,10.4381,10.6251,10.3276,10.5656,213100.0
2008-07-30 09:45:00,12.44,12.44,12.21,12.25,132700.0,10.5741,10.5741,10.3786,10.4126,132700.0
2008-07-30 09:50:00,12.25,12.28,12.05,12.11,187900.0,10.4126,10.4381,10.2426,10.2936,187900.0
2008-07-30 09:55:00,12.1,12.11,11.89,11.97,168000.0,10.2851,10.2936,10.1066,10.1746,168000.0
2008-07-30 10:00:00,11.98,12.11,11.98,12.11,88300.0,10.1831,10.2936,10.1831,10.2936,88300.0
2008-07-30 10:05:00,12.12,12.26,12.09,12.26,112600.0,10.3021,10.4211,10.2766,10.4211,112600.0
2008-07-30 10:10:00,12.24,12.34,12.17,12.32,134200.0,10.4041,10.4891,10.3446,10.4721,134200.0
2008-07-30 10:15:00,12.32,12.34,12.07,12.11,123800.0,10.4721,10.4891,10.2596,10.2936,123800.0
2008-07-30 10:20:00,12.1,12.12,12.05,12.06,68000.0,10.2851,10.3021,10.2426,10.2511,68000.0
2008-07-30 10:25:00,12.07,12.07,11.94,12.02,85700.0,10.2596,10.2596,10.1491,10.2171,85700.0
2008-07-30 10:30:00,12.03,12.14,11.99,12.1,119800.0,10.2256,10.3191,10.1916,10.2851,119800.0
2008-07-30 10:35:00,12.1,12.16,11.88,12.03,244700.0,10.2851,10.3361,10.0981,10.2256,244700.0
2008-07-30 10:40:00,12.02,12.07,11.92,11.97,217700.0,10.2171,10.2596,10.1321,10.1746,217700.0
2008-07-30 10:45:00,11.96,12.17,11.96,11.99,146800.0,10.1661,10.3446,10.1661,10.1916,146800.0
2008-07-30 10:50:00,11.98,12.0,11.7,11.85,186200.0,10.1831,10.2001,9.9451,10.0726,186200.0
2008-07-30 10:55:00,11.84,11.85,11.68,11.73,140400.0,10.0641,10.0726,9.9281,9.9706,140400.0
2008-07-30 11:00:00,11.74,11.74,11.65,11.74,93200.0,9.9791,9.9791,9.9026,9.9791,93200.0
2008-07-30 11:05:00,11.75,11.76,11.7,11.72,83000.0,9.9876,9.9961,9.9451,9.9621,83000.0
2008-07-30 11:10:00,11.72,11.73,11.65,11.66,102400.0,9.9621,9.9706,9.9026,9.9111,102400.0
2008-07-30 11:15:00,11.66,11.66,11.5,11.52,156500.0,9.9111,9.9111,9.7751,9.7921,156500.0
2008-07-30 11:20:00,11.52,11.52,11.41,11.44,130400.0,9.7921,9.7921,9.6986,9.7241,130400.0
2008-07-30 11:25:00,11.44,11.58,11.41,11.5,118500.0,9.7241,9.8431,9.6986,9.7751,118500.0
2008-07-30 11:30:00,11.49,11.5,11.41,11.46,104000.0,9.7666,9.7751,9.6986,9.7411,104000.0
2008-07-30 11:35:00,11.46,11.47,11.36,11.41,64700.0,9.7411,9.7496,9.6561,9.6986,64700.0
2008-07-30 11:40:00,11.4,11.41,11.35,11.36,78800.0,9.6901,9.6986,9.6476,9.6561,78800.0
2008-07-30 11:45:00,11.36,11.44,11.35,11.4,66200.0,9.6561,9.7241,9.6476,9.6901,66200.0
2008-07-30 11:50:00,11.4,11.54,11.39,11.52,61200.0,9.6901,9.8091,9.6816,9.7921,61200.0
2008-07-30 11:55:00,11.53,11.54,11.42,11.43,92100.0,9.8006,9.8091,9.7071,9.7156,92100.0
2008-07-30 12:00:00,11.45,11.49,11.42,11.48,41500.0,9.7326,9.7666,9.7071,9.7581,41500.0
2008-07-30 12:05:00,11.49,11.53,11.43,11.44,64900.0,9.7666,9.8006,9.7156,9.7241,64900.0
2008-07-30 12:10:00,11.44,11.44,11.37,11.38,43300.0,9.7241,9.7241,9.6646,9.6731,43300.0
2008-07-30 12:15:00,11.39,11.39,11.35,11.37,44000.0,9.6816,9.6816,9.6476,9.6646,44000.0
2008-07-30 12:20:00,11.37,11.43,11.37,11.43,34800.0,9.6646,9.7156,9.6646,9.7156,34800.0
2008-07-30 12:25:00,11.42,11.42,11.37,11.39,29700.0,9.7071,9.7071,9.6646,9.6816,29700.0
2008-07-30 12:30:00,11.39,11.39,11.35,11.36,37600.0,9.6816,9.6816,9.6476,9.6561,37600.0
2008-07-30 12:35:00,11.36,11.38,11.26,11.26,91900.0,9.6561,9.6731,9.5711,9.5711,91900.0
2008-07-30 12:40:00,11.26,11.26,11.19,11.23,52400.0,9.5711,9.5711,9.5116,9.5456,52400.0
2008-07-30 12:45:00,11.23,11.27,11.16,11.19,54500.0,9.5456,9.5796,9.4861,9.5116,54500.0
2008-07-30 12:50:00,11.19,11.26,11.17,11.25,60100.0,9.5116,9.5711,9.4946,9.5626,60100.0
2008-07-30 12:55:00,11.26,11.28,11.25,11.25,19400.0,9.5711,9.5881,9.5626,9.5626,19400.0
2008-07-30 13:00:00,11.25,11.28,11.23,11.24,75100.0,9.5626,9.5881,9.5456,9.5541,75100.0
2008-07-30 13:05:00,11.24,11.28,11.22,11.27,66300.0,9.5541,9.5881,9.5371,9.5796,66300.0
2008-07-30 13:10:00,11.28,11.42,11.23,11.42,88500.0,9.5881,9.7071,9.5456,9.7071,88500.0
2008-07-30 13:15:00,11.41,11.52,11.41,11.43,77900.0,9.6986,9.7921,9.6986,9.7156,77900.0
2008-07-30 13:20:00,11.44,11.49,11.38,11.47,60000.0,9.7241,9.7666,9.6731,9.7496,60000.0
2008-07-30 13:25:00,11.48,11.53,11.45,11.5,35400.0,9.7581,9.8006,9.7326,9.7751,35400.0
2008-07-30 13:30:00,11.5,11.52,11.44,11.5,26600.0,9.7751,9.7921,9.7241,9.7751,26600.0
2008-07-30 13:35:00,11.5,11.57,11.49,11.5,51900.0,9.7751,9.8346,9.7666,9.7751,51900.0
2008-07-30 13:40:00,11.5,11.54,11.48,11.52,38300.0,9.7751,9.8091,9.7581,9.7921,38300.0
2008-07-30 13:45:00,11.52,11.52,11.4,11.44,58000.0,9.7921,9.7921,9.6901,9.7241,58000.0
2008-07-30 13:50:00,11.44,11.44,11.32,11.36,67000.0,9.7241,9.7241,9.6221,9.6561,67000.0
2008-07-30 13:55:00,11.36,11.44,11.33,11.44,65800.0,9.6561,9.7241,9.6306,9.7241,65800.0
2008-07-30 14:00:00,11.44,11.44,11.33,11.38,46700.0,9.7241,9.7241,9.6306,9.6731,46700.0
2008-07-30 14:05:00,11.38,11.4,11.32,11.37,83200.0,9.6731,9.6901,9.6221,9.6646,83200.0
2008-07-30 14:10:00,11.38,11.43,11.36,11.37,33200.0,9.6731,9.7156,9.6561,9.6646,33200.0
2008-07-30 14:15:00,11.37,11.42,11.33,11.33,39800.0,9.6646,9.7071,9.6306,9.6306,39800.0
2008-07-30 14:20:00,11.35,11.38,11.34,11.35,44000.0,9.6476,9.6731,9.6391,9.6476,44000.0
2008-07-30 14:25:00,11.36,11.49,11.36,11.46,88300.0,9.6561,9.7666,9.6561,9.7411,88300.0
2008-07-30 14:30:00,11.47,11.52,11.44,11.51,51000.0,9.7496,9.7921,9.7241,9.7836,51000.0
2008-07-30 14:35:00,11.5,11.55,11.47,11.48,81600.0,9.7751,9.8176,9.7496,9.7581,81600.0
2008-07-30 14:40:00,11.48,11.56,11.47,11.5,99800.0,9.7581,9.8261,9.7496,9.7751,99800.0
2008-07-30 14:45:00,11.51,11.57,11.42,11.43,64900.0,9.7836,9.8346,9.7071,9.7156,64900.0
2008-07-30 14:50:00,11.43,11.51,11.41,11.49,75200.0,9.7156,9.7836,9.6986,9.7666,75200.0
2008-07-30 14:55:00,11.48,11.51,11.42,11.51,69200.0,9.7581,9.7836,9.7071,9.7836,69200.0
2008-07-30 15:00:00,11.5,11.51,11.41,11.42,71800.0,9.7751,9.7836,9.6986,9.7071,71800.0
2008-07-30 15:05:00,11.41,11.42,11.35,11.39,93900.0,9.6986,9.7071,9.6476,9.6816,93900.0
2008-07-30 15:10:00,11.39,11.45,11.34,11.42,107500.0,9.6816,9.7326,9.6391,9.7071,107500.0
2008-07-30 15:15:00,11.42,11.43,11.36,11.37,73300.0,9.7071,9.7156,9.6561,9.6646,73300.0
2008-07-30 15:20:00,11.37,11.51,11.37,11.5,100500.0,9.6646,9.7836,9.6646,9.7751,100500.0
2008-07-30 15:25:00,11.5,11.61,11.5,11.61,188600.0,9.7751,9.8686,9.7751,9.8686,188600.0
2008-07-30 15:30:00,11.6,11.69,11.6,11.63,231300.0,9.8601,9.9366,9.8601,9.8856,231300.0
2008-07-30 15:35:00,11.63,11.74,11.58,11.73,153600.0,9.8856,9.9791,9.8431,9.9706,153600.0
2008-07-30 15:40:00,11.73,11.77,11.66,11.77,172700.0,9.9706,10.0046,9.9111,10.0046,172700.0
2008-07-30 15:45:00,11.77,11.8,11.66,11.68,184500.0,10.0046,10.0301,9.9111,9.9281,184500.0
2008-07-30 15:50:00,11.68,11.71,11.62,11.64,180400.0,9.9281,9.9536,9.8771,9.8941,180400.0
2008-07-30 15:55:00,11.64,11.71,11.64,11.68,168100.0,9.8941,9.9536,9.8941,9.9281,168100.0
2008-07-31 09:30:00,11.4,11.51,11.37,11.45,135700.0,9.6901,9.7836,9.6646,9.7326,135700.0
2008-07-31 09:35:00,11.43,11.9,11.39,11.89,113500.0,9.7156,10.1151,9.6816,10.1066,113500.0
2008-07-31 09:40:00,11.88,11.9,11.65,11.66,172200.0,10.0981,10.1151,9.9026,9.9111,172200.0
2008-07-31 09:45:00,11.65,11.87,11.65,11.85,151300.0,9.9026,10.0896,9.9026,10.0726,151300.0
2008-07-31 09:50:00,11.85,12.02,11.79,11.97,235300.0,10.0726,10.2171,10.0216,10.1746,235300.0
2008-07-31 09:55:00,11.95,12.03,11.71,11.84,116400.0,10.1576,10.2256,9.9536,10.0641,116400.0
2008-07-31 10:00:00,11.83,11.91,11.71,11.73,78600.0,10.0556,10.1236,9.9536,9.9706,78600.0
2008-07-31 10:05:00,11.73,11.84,11.63,11.66,78800.0,9.9706,10.0641,9.8856,9.9111,78800.0
2008-07-31 10:10:00,11.67,11.84,11.6,11.79,104000.0,9.9196,10.0641,9.8601,10.0216,104000.0
2008-07-31 10:15:00,11.8,11.88,11.74,11.78,73800.0,10.0301,10.0981,9.9791,10.0131,73800.0
2008-07-31 10:20:00,11.77,11.88,11.73,11.85,45800.0,10.0046,10.0981,9.9706,10.0726,45800.0
2008-07-31 10:25:00,11.85,12.01,11.85,11.96,95400.0,10.0726,10.2086,10.0726,10.1661,95400.0
2008-07-31 10:30:00,11.94,11.99,11.9,11.92,55300.0,10.1491,10.1916,10.1151,10.1321,55300.0
2008-07-31 10:35:00,11.92,11.93,11.83,11.9,101800.0,10.1321,10.1406,10.0556,10.1151,101800.0
2008-07-31 10:40:00,11.9,11.99,11.86,11.99,45300.0,10.1151,10.1916,10.0811,10.1916,45300.0
2008-07-31 10:45:00,11.99,12.05,11.94,11.97,72500.0,10.1916,10.2426,10.1491,10.1746,72500.0
2008-07-31 10:50:00,11.97,12.06,11.97,12.06,79000.0,10.1746,10.2511,10.1746,10.2511,79000.0
2008-07-31 10:55:00,12.05,12.15,12.05,12.12,72100.0,10.2426,10.3276,10.2426,10.3021,72100.0
2008-07-31 11:00:00,12.12,12.15,12.06,12.1,82200.0,10.3021,10.3276,10.2511,10.2851,82200.0
2008-07-31 11:05:00,12.12,12.14,12.09,12.12,76000.0,10.3021,10.3191,10.2766,10.3021,76000.0
2008-07-31 11:10:00,12.12,12.12,12.06,12.07,49500.0,10.3021,10.3021,10.2511,10.2596,49500.0
2008-07-31 11:15:00,12.07,12.14,12.06,12.11,77600.0,10.2596,10.3191,10.2511,10.2936,77600.0
2008-07-31 11:20:00,12.11,12.11,12.03,12.1,95900.0,10.2936,10.2936,10.2256,10.2851,95900.0
2008-07-31 11:25:00,12.09,12.09,11.88,11.88,61400.0,10.2766,10.2766,10.0981,10.0981,61400.0
2008-07-31 11:30:00,11.88,12.04,11.88,11.98,138000.0,10.0981,10.2341,10.0981,10.1831,138000.0
2008-07-31 11:35:00,11.99,12.16,11.98,12.11,120700.0,10.1916,10.3361,10.1831,10.2936,120700.0
2008-07-31 11:40:00,12.11,12.12,12.02,12.06,57100.0,10.2936,10.3021,10.2171,10.2511,57100.0
2008-07-31 11:45:00,12.07,12.07,11.98,12.03,72900.0,10.2596,10.2596,10.1831,10.2256,72900.0
2008-07-31 11:50:00,12.03,12.09,12.02,12.08,62900.0,10.2256,10.2766,10.2171,10.2681,62900.0
2008-07-31 11:55:00,12.08,12.18,12.07,12.15,87200.0,10.2681,10.3531,10.2596,10.3276,87200.0
2008-07-31 12:00:00,12.14,12.18,12.12,12.12,55800.0,10.3191,10.3531,10.3021,10.3021,55800.0
2008-07-31 12:05:00,12.12,12.13,12.05,12.07,66100.0,10.3021,10.3106,10.2426,10.2596,66100.0
2008-07-31 12:10:00,12.06,12.06,11.94,11.97,67300.0,10.2511,10.2511,10.1491,10.1746,67300.0
2008-07-31 12:15:00,11.97,11.98,11.85,11.93,127800.0,10.1746,10.1831,10.0726,10.1406,127800.0
2008-07-31 12:20:00,11.94,12.1,11.9,12.06,154200.0,10.1491,10.2851,10.1151,10.2511,154200.0
2008-07-31 12:25:00,12.05,12.09,12.04,12.07,56200.0,10.2426,10.2766,10.2341,10.2596,56200.0
2008-07-31 12:30:00,12.06,12.13,12.05,12.13,55900.0,10.2511,10.3106,10.2426,10.3106,55900.0
2008-07-31 12:35:00,12.13,12.14,12.11,12.13,53000.0,10.3106,10.3191,10.2936,10.3106,53000.0
2008-07-31 12:40:00,12.13,12.18,12.07,12.18,84900.0,10.3106,10.3531,10.2596,10.3531,84900.0
2008-07-31 12:45:00,12.17,12.25,12.11,12.13,108000.0,10.3446,10.4126,10.2936,10.3106,108000.0
2008-07-31 12:50:00,12.13,12.24,12.12,12.21,59400.0,10.3106,10.4041,10.3021,10.3786,59400.0
2008-07-31 12:55:00,12.2,12.22,12.14,12.22,66000.0,10.3701,10.3871,10.3191,10.3871,66000.0
2008-07-31 13:00:00,12.21,12.24,12.18,12.2,49300.0,10.3786,10.4041,10.3531,10.3701,49300.0
2008-07-31 13:05:00,12.21,12.21,12.15,12.2,41200.0,10.3786,10.3786,10.3276,10.3701,41200.0
2008-07-31 13:10:00,12.2,12.3,12.19,12.29,96700.0,10.3701,10.4551,10.3616,10.4466,96700.0
2008-07-31 13:15:00,12.28,12.3,12.22,12.27,118100.0,10.4381,10.4551,10.3871,10.4296,118100.0
2008-07-31 13:20:00,12.27,12.29,12.25,12.26,39900.0,10.4296,10.4466,10.4126,10.4211,39900.0
2008-07-31 13:25:00,12.25,12.28,12.24,12.25,32000.0,10.4126,10.4381,10.4041,10.4126,32000.0
2008-07-31 13:30:00,12.25,12.3,12.24,12.28,68000.0,10.4126,10.4551,10.4041,10.4381,68000.0
2008-07-31 13:35:00,12.29,12.29,12.24,12.26,53500.0,10.4466,10.4466,10.4041,10.4211,53500.0
2008-07-31 13:40:00,12.27,12.37,12.27,12.36,101100.0,10.4296,10.5146,10.4296,10.5061,101100.0
2008-07-31 13:45:00,12.36,12.42,12.36,12.41,127100.0,10.5061,10.5571,10.5061,10.5486,127100.0
2008-07-31 13:50:00,12.41,12.41,12.37,12.38,64900.0,10.5486,10.5486,10.5146,10.5231,64900.0
2008-07-31 13:55:00,12.37,12.39,12.32,12.34,101700.0,10.5146,10.5316,10.4721,10.4891,101700.0
2008-07-31 14:00:00,12.33,12.36,12.3,12.34,69100.0,10.4806,10.5061,10.4551,10.4891,69100.0
2008-07-31 14:05:00,12.34,12.45,12.33,12.44,65700.0,10.4891,10.5826,10.4806,10.5741,65700.0
2008-07-31 14:10:00,12.44,12.47,12.39,12.47,133600.0,10.5741,10.5996,10.5316,10.5996,133600.0
2008-07-31 14:15:00,12.47,12.5,12.45,12.48,150800.0,10.5996,10.6251,10.5826,10.6081,150800.0
2008-07-31 14:20:00,12.49,12.52,12.44,12.45,81300.0,10.6166,10.6421,10.5741,10.5826,81300.0
2008-07-31 14:25:00,12.44,12.46,12.4,12.4,75700.0,10.5741,10.5911,10.5401,10.5401,75700.0
2008-07-31 14:30:00,12.41,12.5,12.38,12.46,121300.0,10.5486,10.6251,10.5231,10.5911,121300.0
2008-07-31 14:35:00,12.46,12.51,12.42,12.51,125900.0,10.5911,10.6336,10.5571,10.6336,125900.0
2008-07-31 14:40:00,12.51,12.57,12.49,12.56,82000.0,10.6336,10.6846,10.6166,10.6761,82000.0
2008-07-31 14:45:00,12.55,12.59,12.49,12.53,133300.0,10.6676,10.7016,10.6166,10.6506,133300.0
2008-07-31 14:50:00,12.53,12.55,12.45,12.47,70300.0,10.6506,10.6676,10.5826,10.5996,70300.0
2008-07-31 14:55:00,12.46,12.5,12.44,12.46,79500.0,10.5911,10.6251,10.5741,10.5911,79500.0
2008-07-31 15:00:00,12.46,12.51,12.41,12.42,105100.0,10.5911,10.6336,10.5486,10.5571,105100.0
2008-07-31 15:05:00,12.41,12.47,12.4,12.45,95700.0,10.5486,10.5996,10.5401,10.5826,95700.0
2008-07-31 15:10:00,12.45,12.48,12.43,12.48,67800.0,10.5826,10.6081,10.5656,10.6081,67800.0
2008-07-31 15:15:00,12.48,12.49,12.32,12.32,127200.0,10.6081,10.6166,10.4721,10.4721,127200.0
2008-07-31 15:20:00,12.32,12.39,12.3,12.38,92700.0,10.4721,10.5316,10.4551,10.5231,92700.0
2008-07-31 15:25:00,12.37,12.49,12.34,12.43,186000.0,10.5146,10.6166,10.4891,10.5656,186000.0
2008-07-31 15:30:00,12.44,12.45,12.29,12.32,168200.0,10.5741,10.5826,10.4466,10.4721,168200.0
2008-07-31 15:35:00,12.32,12.35,12.21,12.24,162300.0,10.4721,10.4976,10.3786,10.4041,162300.0
2008-07-31 15:40:00,12.24,12.33,12.17,12.18,188600.0,10.4041,10.4806,10.3446,10.3531,188600.0
2008-07-31 15:45:00,12.19,12.26,12.19,12.23,153600.0,10.3616,10.4211,10.3616,10.3956,153600.0
2008-07-31 15:50:00,12.23,12.24,12.19,12.22,148800.0,10.3956,10.4041,10.3616,10.3871,148800.0
2008-07-31 15:55:00,12.21,12.28,12.2,12.21,197200.0,10.3786,10.4381,10.3701,10.3786,197200.0
2008-08-01 09:30:00,12.4,12.43,12.1,12.13,86900.0,10.5401,10.5656,10.2851,10.3106,86900.0
2008-08-01 09:35:00,12.11,12.11,11.86,11.91,74100.0,10.2936,10.2936,10.0811,10.1236,74100.0
2008-08-01 09:40:00,11.9,11.91,11.66,11.79,187700.0,10.1151,10.1236,9.9111,10.0216,187700.0
2008-08-01 09:45:00,11.79,11.81,11.72,11.73,129900.0,10.0216,10.0386,9.9621,9.9706,129900.0
2008-08-01 09:50:00,11.73,11.88,11.72,11.82,187300.0,9.9706,10.0981,9.9621,10.0471,187300.0
2008-08-01 09:55:00,11.82,12.04,11.79,12.04,149700.0,10.0471,10.2341,10.0216,10.2341,149700.0
2008-08-01 10:00:00,12.03,12.08,11.72,11.85,187800.0,10.2256,10.2681,9.9621,10.0726,187800.0
2008-08-01 10:05:00,11.85,11.92,11.6,11.74,138600.0,10.0726,10.1321,9.8601,9.9791,138600.0
2008-08-01 10:10:00,11.75,11.75,11.68,11.74,90000.0,9.9876,9.9876,9.9281,9.9791,90000.0
2008-08-01 10:15:00,11.75,11.75,11.66,11.7,91100.0,9.9876,9.9876,9.9111,9.9451,91100.0
2008-08-01 10:20:00,11.7,11.76,11.64,11.64,107000.0,9.9451,9.9961,9.8941,9.8941,107000.0
2008-08-01 10:25:00,11.63,11.72,11.62,11.67,89100.0,9.8856,9.9621,9.8771,9.9196,89100.0
2008-08-01 10:30:00,11.67,11.83,11.66,11.8,102500.0,9.9196,10.0556,9.9111,10.0301,102500.0
2008-08-01 10:35:00,11.8,11.99,11.73,11.97,101200.0,10.0301,10.1916,9.9706,10.1746,101200.0
2008-08-01 10:40:00,11.97,11.98,11.83,11.84,81200.0,10.1746,10.1831,10.0556,10.0641,81200.0
2008-08-01 10:45:00,11.82,12.0,11.8,11.99,48100.0,10.0471,10.2001,10.0301,10.1916,48100.0
2008-08-01 10:50:00,11.99,12.0,11.89,12.0,45100.0,10.1916,10.2001,10.1066,10.2001,45100.0
2008-08-01 10:55:00,12.0,12.01,11.92,12.0,140000.0,10.2001,10.2086,10.1321,10.2001,140000.0
2008-08-01 11:00:00,12.0,12.0,11.9,11.9,71800.0,10.2001,10.2001,10.1151,10.1151,71800.0
2008-08-01 11:05:00,11.9,11.93,11.89,11.92,24400.0,10.1151,10.1406,10.1066,10.1321,24400.0
2008-08-01 11:10:00,11.91,11.96,11.89,11.91,59700.0,10.1236,10.1661,10.1066,10.1236,59700.0
2008-08-01 11:15:00,11.9,11.96,11.85,11.96,70200.0,10.1151,10.1661,10.0726,10.1661,70200.0
2008-08-01 11:20:00,11.94,11.97,11.88,11.97,66900.0,10.1491,10.1746,10.0981,10.1746,66900.0
2008-08-01 11:25:00,11.98,12.08,11.97,12.02,55400.0,10.1831,10.2681,10.1746,10.2171,55400.0
2008-08-01 11:30:00,12.02,12.15,12.0,12.09,110900.0,10.2171,10.3276,10.2001,10.2766,110900.0
2008-08-01 11:35:00,12.11,12.22,12.07,12.17,91000.0,10.2936,10.3871,10.2596,10.3446,91000.0
2008-08-01 11:40:00,12.17,12.19,12.08,12.13,56600.0,10.3446,10.3616,10.2681,10.3106,56600.0
2008-08-01 11:45:00,12.13,12.2,12.07,12.13,65400.0,10.3106,10.3701,10.2596,10.3106,65400.0
2008-08-01 11:50:00,12.13,12.14,12.0,12.05,88700.0,10.3106,10.3191,10.2001,10.2426,88700.0
2008-08-01 11:55:00,12.05,12.1,12.04,12.07,86700.0,10.2426,10.2851,10.2341,10.2596,86700.0
2008-08-01 12:00:00,12.06,12.07,11.91,11.92,101700.0,10.2511,10.2596,10.1236,10.1321,101700.0
2008-08-01 12:05:00,11.92,11.93,11.86,11.89,96700.0,10.1321,10.1406,10.0811,10.1066,96700.0
2008-08-01 12:10:00,11.88,11.96,11.87,11.92,97600.0,10.0981,10.1661,10.0896,10.1321,97600.0
2008-08-01 12:15:00,11.91,11.93,11.78,11.79,93800.0,10.1236,10.1406,10.0131,10.0216,93800.0
2008-08-01 12:20:00,11.78,11.83,11.78,11.8,68300.0,10.0131,10.0556,10.0131,10.0301,68300.0
2008-08-01 12:25:00,11.8,11.82,11.76,11.77,61300.0,10.0301,10.0471,9.9961,10.0046,61300.0
2008-08-01 12:30:00,11.77,11.8,11.67,11.8,132700.0,10.0046,10.0301,9.9196,10.0301,132700.0
2008-08-01 12:35:00,11.8,11.9,11.8,11.84,68800.0,10.0301,10.1151,10.0301,10.0641,68800.0
2008-08-01 12:40:00,11.85,11.86,11.8,11.81,82400.0,10.0726,10.0811,10.0301,10.0386,82400.0
2008-08-01 12:45:00,11.82,11.89,11.8,11.88,30100.0,10.0471,10.1066,10.0301,10.0981,30100.0
2008-08-01 12:50:00,11.88,11.89,11.75,11.77,61800.0,10.0981,10.1066,9.9876,10.0046,61800.0
2008-08-01 12:55:00,11.78,11.79,11.7,11.72,64000.0,10.0131,10.0216,9.9451,9.9621,64000.0
2008-08-01 13:00:00,11.71,11.73,11.68,11.68,54300.0,9.9536,9.9706,9.9281,9.9281,54300.0
2008-08-01 13:05:00,11.69,11.73,11.64,11.7,85200.0,9.9366,9.9706,9.8941,9.9451,85200.0
2008-08-01 13:10:00,11.69,11.79,11.69,11.76,47100.0,9.9366,10.0216,9.9366,9.9961,47100.0
2008-08-01 13:15:00,11.77,11.97,11.75,11.96,80300.0,10.0046,10.1746,9.9876,10.1661,80300.0
2008-08-01 13:20:00,11.97,12.01,11.92,11.93,103400.0,10.1746,10.2086,10.1321,10.1406,103400.0
2008-08-01 13:25:00,11.93,12.02,11.9,11.99,37700.0,10.1406,10.2171,10.1151,10.1916,37700.0
2008-08-01 13:30:00,11.99,12.03,11.87,11.92,59700.0,10.1916,10.2256,10.0896,10.1321,59700.0
2008-08-01 13:35:00,11.93,11.97,11.89,11.94,48300.0,10.1406,10.1746,10.1066,10.1491,48300.0
2008-08-01 13:40:00,11.94,12.0,11.91,11.99,56900.0,10.1491,10.2001,10.1236,10.1916,56900.0
2008-08-01 13:45:00,11.98,12.04,11.92,12.02,66500.0,10.1831,10.2341,10.1321,10.2171,66500.0
2008-08-01 13:50:00,12.02,12.07,11.99,12.0,76100.0,10.2171,10.2596,10.1916,10.2001,76100.0
2008-08-01 13:55:00,12.0,12.03,11.93,11.94,45800.0,10.2001,10.2256,10.1406,10.1491,45800.0
2008-08-01 14:00:00,11.94,12.02,11.83,11.85,98100.0,10.1491,10.2171,10.0556,10.0726,98100.0
2008-08-01 14:05:00,11.85,11.97,11.83,11.95,92100.0,10.0726,10.1746,10.0556,10.1576,92100.0
2008-08-01 14:10:00,11.95,11.96,11.8,11.82,94900.0,10.1576,10.1661,10.0301,10.0471,94900.0
2008-08-01 14:15:00,11.81,11.93,11.76,11.84,87100.0,10.0386,10.1406,9.9961,10.0641,87100.0
2008-08-01 14:20:00,11.84,11.89,11.83,11.85,63200.0,10.0641,10.1066,10.0556,10.0726,63200.0
2008-08-01 14:25:00,11.85,11.89,11.85,11.87,61700.0,10.0726,10.1066,10.0726,10.0896,61700.0
2008-08-01 14:30:00,11.86,11.88,11.85,11.87,41000.0,10.0811,10.0981,10.0726,10.0896,41000.0
2008-08-01 14:35:00,11.87,11.91,11.86,11.9,28400.0,10.0896,10.1236,10.0811,10.1151,28400.0
2008-08-01 14:40:00,11.9,11.98,11.85,11.97,102000.0,10.1151,10.1831,10.0726,10.1746,102000.0
2008-08-01 14:45:00,11.97,12.0,11.92,11.99,91500.0,10.1746,10.2001,10.1321,10.1916,91500.0
2008-08-01 14:50:00,11.98,11.99,11.9,11.92,45700.0,10.1831,10.1916,10.1151,10.1321,45700.0
2008-08-01 14:55:00,11.92,11.99,11.91,11.96,44000.0,10.1321,10.1916,10.1236,10.1661,44000.0
2008-08-01 15:00:00,11.96,12.0,11.85,11.9,114400.0,10.1661,10.2001,10.0726,10.1151,114400.0
2008-08-01 15:05:00,11.91,11.91,11.83,11.91,112400.0,10.1236,10.1236,10.0556,10.1236,112400.0
2008-08-01 15:10:00,11.92,11.97,11.9,11.9,90500.0,10.1321,10.1746,10.1151,10.1151,90500.0
2008-08-01 15:15:00,11.91,12.0,11.89,11.98,121600.0,10.1236,10.2001,10.1066,10.1831,121600.0
2008-08-01 15:20:00,11.98,12.12,11.96,12.07,173000.0,10.1831,10.3021,10.1661,10.2596,173000.0
2008-08-01 15:25:00,12.08,12.1,12.02,12.04,118200.0,10.2681,10.2851,10.2171,10.2341,118200.0
2008-08-01 15:30:00,12.04,12.09,12.0,12.04,85600.0,10.2341,10.2766,10.2001,10.2341,85600.0
2008-08-01 15:35:00,12.04,12.22,12.0,12.21,191500.0,10.2341,10.3871,10.2001,10.3786,191500.0
2008-08-01 15:40:00,12.22,12.24,12.07,12.08,196300.0,10.3871,10.4041,10.2596,10.2681,196300.0
2008-08-01 15:45:00,12.08,12.08,11.98,12.02,142100.0,10.2681,10.2681,10.1831,10.2171,142100.0
2008-08-01 15:50:00,12.02,12.08,12.01,12.06,121500.0,10.2171,10.2681,10.2086,10.2511,121500.0
2008-08-01 15:55:00,12.06,12.06,11.97,12.02,145000.0,10.2511,10.2511,10.1746,10.2171,145000.0
2008-08-04 09:30:00,11.99,11.99,11.69,11.74,52300.0,10.1916,10.1916,9.9366,9.9791,52300.0
2008-08-04 09:35:00,11.73,11.77,11.64,11.65,115700.0,9.9706,10.0046,9.8941,9.9026,115700.0
2008-08-04 09:40:00,11.66,11.71,11.53,11.68,115300.0,9.9111,9.9536,9.8006,9.9281,115300.0
2008-08-04 09:45:00,11.67,11.69,11.52,11.52,97600.0,9.9196,9.9366,9.7921,9.7921,97600.0
2008-08-04 09:50:00,11.53,11.6,11.49,11.55,96300.0,9.8006,9.8601,9.7666,9.8176,96300.0
2008-08-04 09:55:00,11.55,11.7,11.54,11.68,79600.0,9.8176,9.9451,9.8091,9.9281,79600.0
2008-08-04 10:00:00,11.68,11.74,11.61,11.63,127000.0,9.9281,9.9791,9.8686,9.8856,127000.0
2008-08-04 10:05:00,11.65,11.69,11.63,11.65,48000.0,9.9026,9.9366,9.8856,9.9026,48000.0
2008-08-04 10:10:00,11.65,11.65,11.57,11.57,41800.0,9.9026,9.9026,9.8346,9.8346,41800.0
2008-08-04 10:15:00,11.58,11.63,11.56,11.59,51300.0,9.8431,9.8856,9.8261,9.8516,51300.0
2008-08-04 10:20:00,11.58,11.69,11.55,11.55,72200.0,9.8431,9.9366,9.8176,9.8176,72200.0
2008-08-04 10:25:00,11.56,11.63,11.52,11.63,57700.0,9.8261,9.8856,9.7921,9.8856,57700.0
2008-08-04 10:30:00,11.63,11.66,11.58,11.64,44700.0,9.8856,9.9111,9.8431,9.8941,44700.0
2008-08-04 10:35:00,11.64,11.69,11.6,11.6,64700.0,9.8941,9.9366,9.8601,9.8601,64700.0
2008-08-04 10:40:00,11.6,11.68,11.58,11.58,64700.0,9.8601,9.9281,9.8431,9.8431,64700.0
2008-08-04 10:45:00,11.57,11.61,11.51,11.57,31200.0,9.8346,9.8686,9.7836,9.8346,31200.0
2008-08-04 10:50:00,11.57,11.64,11.57,11.64,40400.0,9.8346,9.8941,9.8346,9.8941,40400.0
2008-08-04 10:55:00,11.63,11.66,11.61,11.62,38900.0,9.8856,9.9111,9.8686,9.8771,38900.0
2008-08-04 11:00:00,11.6,11.61,11.55,11.6,62900.0,9.8601,9.8686,9.8176,9.8601,62900.0
2008-08-04 11:05:00,11.6,11.6,11.54,11.59,41900.0,9.8601,9.8601,9.8091,9.8516,41900.0
2008-08-04 11:10:00,11.6,11.61,11.54,11.55,56400.0,9.8601,9.8686,9.8091,9.8176,56400.0
2008-08-04 11:15:00,11.55,11.59,11.53,11.57,50400.0,9.8176,9.8516,9.8006,9.8346,50400.0
2008-08-04 11:20:00,11.56,11.56,11.47,11.49,199400.0,9.8261,9.8261,9.7496,9.7666,199400.0
2008-08-04 11:25:00,11.5,11.51,11.42,11.43,127100.0,9.7751,9.7836,9.7071,9.7156,127100.0
2008-08-04 11:30:00,11.43,11.46,11.41,11.43,310300.0,9.7156,9.7411,9.6986,9.7156,310300.0
2008-08-04 11:35:00,11.43,11.49,11.4,11.49,269400.0,9.7156,9.7666,9.6901,9.7666,269400.0
2008-08-04 11:40:00,11.49,11.54,11.42,11.5,244700.0,9.7666,9.8091,9.7071,9.7751,244700.0
2008-08-04 11:45:00,11.49,11.5,11.4,11.42,160300.0,9.7666,9.7751,9.6901,9.7071,160300.0
2008-08-04 11:50:00,11.41,11.45,11.32,11.33,132900.0,9.6986,9.7326,9.6221,9.6306,132900.0
2008-08-04 11:55:00,11.33,11.36,11.29,11.3,184700.0,9.6306,9.6561,9.5966,9.6051,184700.0
2008-08-04 12:00:00,11.3,11.31,11.27,11.31,143000.0,9.6051,9.6136,9.5796,9.6136,143000.0
2008-08-04 12:05:00,11.31,11.45,11.29,11.4,207300.0,9.6136,9.7326,9.5966,9.6901,207300.0
2008-08-04 12:10:00,11.39,11.49,11.38,11.47,189000.0,9.6816,9.7666,9.6731,9.7496,189000.0
2008-08-04 12:15:00,11.47,11.51,11.43,11.44,74400.0,9.7496,9.7836,9.7156,9.7241,74400.0
2008-08-04 12:20:00,11.44,11.46,11.34,11.34,181800.0,9.7241,9.7411,9.6391,9.6391,181800.0
2008-08-04 12:25:00,11.34,11.4,11.28,11.38,147000.0,9.6391,9.6901,9.5881,9.6731,147000.0
2008-08-04 12:30:00,11.38,11.44,11.36,11.44,54500.0,9.6731,9.7241,9.6561,9.7241,54500.0
2008-08-04 12:35:00,11.43,11.47,11.38,11.43,84100.0,9.7156,9.7496,9.6731,9.7156,84100.0
2008-08-04 12:40:00,11.43,11.47,11.41,11.47,89100.0,9.7156,9.7496,9.6986,9.7496,89100.0
2008-08-04 12:45:00,11.46,11.47,11.39,11.4,53400.0,9.7411,9.7496,9.6816,9.6901,53400.0
2008-08-04 12:50:00,11.39,11.39,11.31,11.31,74100.0,9.6816,9.6816,9.6136,9.6136,74100.0
2008-08-04 12:55:00,11.32,11.32,11.31,11.31,55300.0,9.6221,9.6221,9.6136,9.6136,55300.0
2008-08-04 13:00:00,11.31,11.33,11.3,11.32,108000.0,9.6136,9.6306,9.6051,9.6221,108000.0
2008-08-04 13:05:00,11.32,11.36,11.31,11.35,66600.0,9.6221,9.6561,9.6136,9.6476,66600.0
2008-08-04 13:10:00,11.35,11.43,11.33,11.43,84300.0,9.6476,9.7156,9.6306,9.7156,84300.0
2008-08-04 13:15:00,11.42,11.46,11.39,11.4,85900.0,9.7071,9.7411,9.6816,9.6901,85900.0
2008-08-04 13:20:00,11.4,11.44,11.36,11.44,76200.0,9.6901,9.7241,9.6561,9.7241,76200.0
2008-08-04 13:25:00,11.44,11.47,11.41,11.45,83100.0,9.7241,9.7496,9.6986,9.7326,83100.0
2008-08-04 13:30:00,11.44,11.51,11.36,11.36,160600.0,9.7241,9.7836,9.6561,9.6561,160600.0
2008-08-04 13:35:00,11.36,11.45,11.35,11.43,83000.0,9.6561,9.7326,9.6476,9.7156,83000.0
2008-08-04 13:40:00,11.44,11.5,11.4,11.48,72800.0,9.7241,9.7751,9.6901,9.7581,72800.0
2008-08-04 13:45:00,11.47,11.53,11.42,11.52,74200.0,9.7496,9.8006,9.7071,9.7921,74200.0
2008-08-04 13:50:00,11.51,11.54,11.49,11.51,77800.0,9.7836,9.8091,9.7666,9.7836,77800.0
2008-08-04 13:55:00,11.51,11.57,11.49,11.54,112600.0,9.7836,9.8346,9.7666,9.8091,112600.0
2008-08-04 14:00:00,11.55,11.58,11.47,11.55,52700.0,9.8176,9.8431,9.7496,9.8176,52700.0
2008-08-04 14:05:00,11.55,11.59,11.52,11.52,58800.0,9.8176,9.8516,9.7921,9.7921,58800.0
2008-08-04 14:10:00,11.52,11.58,11.5,11.53,55300.0,9.7921,9.8431,9.7751,9.8006,55300.0
2008-08-04 14:15:00,11.53,11.58,11.53,11.58,39100.0,9.8006,9.8431,9.8006,9.8431,39100.0
2008-08-04 14:20:00,11.58,11.68,11.56,11.66,78300.0,9.8431,9.9281,9.8261,9.9111,78300.0
2008-08-04 14:25:00,11.66,11.68,11.6,11.65,90200.0,9.9111,9.9281,9.8601,9.9026,90200.0
2008-08-04 14:30:00,11.65,11.68,11.63,11.64,85700.0,9.9026,9.9281,9.8856,9.8941,85700.0
2008-08-04 14:35:00,11.63,11.64,11.6,11.62,46300.0,9.8856,9.8941,9.8601,9.8771,46300.0
2008-08-04 14:40:00,11.62,11.64,11.58,11.61,56500.0,9.8771,9.8941,9.8431,9.8686,56500.0
2008-08-04 14:45:00,11.62,11.72,11.62,11.67,90800.0,9.8771,9.9621,9.8771,9.9196,90800.0
2008-08-04 14:50:00,11.67,11.69,11.62,11.67,60200.0,9.9196,9.9366,9.8771,9.9196,60200.0
2008-08-04 14:55:00,11.66,11.71,11.66,11.69,38900.0,9.9111,9.9536,9.9111,9.9366,38900.0
2008-08-04 15:00:00,11.69,11.72,11.68,11.71,30100.0,9.9366,9.9621,9.9281,9.9536,30100.0
2008-08-04 15:05:00,11.71,11.73,11.65,11.73,80400.0,9.9536,9.9706,9.9026,9.9706,80400.0
2008-08-04 15:10:00,11.73,11.75,11.69,11.72,57200.0,9.9706,9.9876,9.9366,9.9621,57200.0
2008-08-04 15:15:00,11.72,11.88,11.72,11.87,196500.0,9.9621,10.0981,9.9621,10.0896,196500.0
2008-08-04 15:20:00,11.86,11.87,11.73,11.75,180300.0,10.0811,10.0896,9.9706,9.9876,180300.0
2008-08-04 15:25:00,11.75,11.77,11.68,11.68,90900.0,9.9876,10.0046,9.9281,9.9281,90900.0
2008-08-04 15:30:00,11.68,11.75,11.63,11.74,140700.0,9.9281,9.9876,9.8856,9.9791,140700.0
2008-08-04 15:35:00,11.75,11.77,11.71,11.75,118600.0,9.9876,10.0046,9.9536,9.9876,118600.0
2008-08-04 15:40:00,11.76,11.76,11.62,11.66,173600.0,9.9961,9.9961,9.8771,9.9111,173600.0
2008-08-04 15:45:00,11.66,11.69,11.59,11.66,153800.0,9.9111,9.9366,9.8516,9.9111,153800.0
2008-08-04 15:50:00,11.66,11.69,11.6,11.63,134400.0,9.9111,9.9366,9.8601,9.8856,134400.0
2008-08-04 15:55:00,11.64,11.66,11.6,11.6,143900.0,9.8941,9.9111,9.8601,9.8601,143900.0
2008-08-05 09:30:00,12.0,12.0,11.85,11.89,116400.0,10.2001,10.2001,10.0726,10.1066,116400.0
2008-08-05 09:35:00,11.88,12.17,11.86,12.03,156600.0,10.0981,10.3446,10.0811,10.2256,156600.0
2008-08-05 09:40:00,12.03,12.23,11.99,12.04,193100.0,10.2256,10.3956,10.1916,10.2341,193100.0
2008-08-05 09:45:00,12.05,12.06,11.82,11.93,116400.0,10.2426,10.2511,10.0471,10.1406,116400.0
2008-08-05 09:50:00,11.92,11.97,11.86,11.97,96000.0,10.1321,10.1746,10.0811,10.1746,96000.0
2008-08-05 09:55:00,11.97,12.18,11.94,12.15,105400.0,10.1746,10.3531,10.1491,10.3276,105400.0
2008-08-05 10:00:00,12.14,12.21,12.11,12.12,110400.0,10.3191,10.3786,10.2936,10.3021,110400.0
2008-08-05 10:05:00,12.13,12.15,11.94,12.0,92700.0,10.3106,10.3276,10.1491,10.2001,92700.0
2008-08-05 10:10:00,11.99,12.12,11.98,12.05,51100.0,10.1916,10.3021,10.1831,10.2426,51100.0
2008-08-05 10:15:00,12.04,12.04,11.92,12.01,48000.0,10.2341,10.2341,10.1321,10.2086,48000.0
2008-08-05 10:20:00,12.02,12.03,11.9,11.92,89000.0,10.2171,10.2256,10.1151,10.1321,89000.0
2008-08-05 10:25:00,11.92,11.99,11.89,11.91,46900.0,10.1321,10.1916,10.1066,10.1236,46900.0
2008-08-05 10:30:00,11.91,11.95,11.8,11.8,44600.0,10.1236,10.1576,10.0301,10.0301,44600.0
2008-08-05 10:35:00,11.8,11.81,11.76,11.77,73700.0,10.0301,10.0386,9.9961,10.0046,73700.0
2008-08-05 10:40:00,11.78,11.89,11.77,11.84,85700.0,10.0131,10.1066,10.0046,10.0641,85700.0
2008-08-05 10:45:00,11.84,11.93,11.84,11.9,66000.0,10.0641,10.1406,10.0641,10.1151,66000.0
2008-08-05 10:50:00,11.9,11.92,11.86,11.88,46100.0,10.1151,10.1321,10.0811,10.0981,46100.0
2008-08-05 10:55:00,11.89,11.89,11.78,11.84,58600.0,10.1066,10.1066,10.0131,10.0641,58600.0
2008-08-05 11:00:00,11.84,11.85,11.74,11.77,72600.0,10.0641,10.0726,9.9791,10.0046,72600.0
2008-08-05 11:05:00,11.78,11.89,11.75,11.86,135900.0,10.0131,10.1066,9.9876,10.0811,135900.0
2008-08-05 11:10:00,11.85,11.89,11.81,11.81,60500.0,10.0726,10.1066,10.0386,10.0386,60500.0
2008-08-05 11:15:00,11.8,11.83,11.77,11.78,90700.0,10.0301,10.0556,10.0046,10.0131,90700.0
2008-08-05 11:20:00,11.78,11.9,11.76,11.87,106800.0,10.0131,10.1151,9.9961,10.0896,106800.0
2008-08-05 11:25:00,11.86,11.88,11.82,11.86,59700.0,10.0811,10.0981,10.0471,10.0811,59700.0
2008-08-05 11:30:00,11.87,11.9,11.82,11.83,52200.0,10.0896,10.1151,10.0471,10.0556,52200.0
2008-08-05 11:35:00,11.83,11.92,11.82,11.88,86100.0,10.0556,10.1321,10.0471,10.0981,86100.0
2008-08-05 11:40:00,11.88,11.88,11.82,11.82,105600.0,10.0981,10.0981,10.0471,10.0471,105600.0
2008-08-05 11:45:00,11.82,11.89,11.82,11.87,71000.0,10.0471,10.1066,10.0471,10.0896,71000.0
2008-08-05 11:50:00,11.86,11.88,11.84,11.85,86900.0,10.0811,10.0981,10.0641,10.0726,86900.0
2008-08-05 11:55:00,11.85,11.86,11.8,11.82,38500.0,10.0726,10.0811,10.0301,10.0471,38500.0
2008-08-05 12:00:00,11.82,11.83,11.76,11.78,62600.0,10.0471,10.0556,9.9961,10.0131,62600.0
2008-08-05 12:05:00,11.79,11.82,11.77,11.77,56600.0,10.0216,10.0471,10.0046,10.0046,56600.0
2008-08-05 12:10:00,11.77,11.84,11.74,11.82,91200.0,10.0046,10.0641,9.9791,10.0471,91200.0
2008-08-05 12:15:00,11.82,11.91,11.82,11.85,117800.0,10.0471,10.1236,10.0471,10.0726,117800.0
2008-08-05 12:20:00,11.84,11.85,11.79,11.83,43400.0,10.0641,10.0726,10.0216,10.0556,43400.0
2008-08-05 12:25:00,11.84,11.86,11.79,11.85,99800.0,10.0641,10.0811,10.0216,10.0726,99800.0
2008-08-05 12:30:00,11.84,11.85,11.79,11.79,47500.0,10.0641,10.0726,10.0216,10.0216,47500.0
2008-08-05 12:35:00,11.8,11.84,11.8,11.83,48700.0,10.0301,10.0641,10.0301,10.0556,48700.0
2008-08-05 12:40:00,11.83,11.84,11.8,11.82,44300.0,10.0556,10.0641,10.0301,10.0471,44300.0
2008-08-05 12:45:00,11.82,11.84,11.79,11.84,72800.0,10.0471,10.0641,10.0216,10.0641,72800.0
2008-08-05 12:50:00,11.84,11.85,11.8,11.81,49900.0,10.0641,10.0726,10.0301,10.0386,49900.0
2008-08-05 12:55:00,11.82,11.82,11.74,11.76,107300.0,10.0471,10.0471,9.9791,9.9961,107300.0
2008-08-05 13:00:00,11.76,11.78,11.75,11.77,33900.0,9.9961,10.0131,9.9876,10.0046,33900.0
2008-08-05 13:05:00,11.77,11.78,11.75,11.76,35600.0,10.0046,10.0131,9.9876,9.9961,35600.0
2008-08-05 13:10:00,11.75,11.78,11.75,11.76,31800.0,9.9876,10.0131,9.9876,9.9961,31800.0
2008-08-05 13:15:00,11.76,11.79,11.76,11.77,25500.0,9.9961,10.0216,9.9961,10.0046,25500.0
2008-08-05 13:20:00,11.77,11.86,11.77,11.86,40700.0,10.0046,10.0811,10.0046,10.0811,40700.0
2008-08-05 13:25:00,11.85,11.96,11.84,11.92,71500.0,10.0726,10.1661,10.0641,10.1321,71500.0
2008-08-05 13:30:00,11.92,11.96,11.89,11.9,84600.0,10.1321,10.1661,10.1066,10.1151,84600.0
2008-08-05 13:35:00,11.9,11.92,11.85,11.86,50500.0,10.1151,10.1321,10.0726,10.0811,50500.0
2008-08-05 13:40:00,11.86,11.92,11.85,11.91,57400.0,10.0811,10.1321,10.0726,10.1236,57400.0
2008-08-05 13:45:00,11.9,11.92,11.86,11.86,65100.0,10.1151,10.1321,10.0811,10.0811,65100.0
2008-08-05 13:50:00,11.86,11.89,11.85,11.86,64300.0,10.0811,10.1066,10.0726,10.0811,64300.0
2008-08-05 13:55:00,11.85,11.9,11.81,11.82,96100.0,10.0726,10.1151,10.0386,10.0471,96100.0
2008-08-05 14:00:00,11.82,11.83,11.75,11.76,65200.0,10.0471,10.0556,9.9876,9.9961,65200.0
2008-08-05 14:05:00,11.77,11.79,11.72,11.73,52700.0,10.0046,10.0216,9.9621,9.9706,52700.0
2008-08-05 14:10:00,11.73,11.75,11.63,11.74,125200.0,9.9706,9.9876,9.8856,9.9791,125200.0
2008-08-05 14:15:00,11.74,11.95,11.69,11.83,260300.0,9.9791,10.1576,9.9366,10.0556,260300.0
2008-08-05 14:20:00,11.81,11.83,11.62,11.75,178900.0,10.0386,10.0556,9.8771,9.9876,178900.0
2008-08-05 14:25:00,11.75,11.91,11.68,11.87,152200.0,9.9876,10.1236,9.9281,10.0896,152200.0
2008-08-05 14:30:00,11.88,11.94,11.82,11.91,98200.0,10.0981,10.1491,10.0471,10.1236,98200.0
2008-08-05 14:35:00,11.91,11.96,11.86,11.89,101700.0,10.1236,10.1661,10.0811,10.1066,101700.0
2008-08-05 14:40:00,11.9,12.04,11.89,12.04,141300.0,10.1151,10.2341,10.1066,10.2341,141300.0
2008-08-05 14:45:00,12.04,12.1,11.98,12.07,121900.0,10.2341,10.2851,10.1831,10.2596,121900.0
2008-08-05 14:50:00,12.06,12.07,11.97,12.05,117000.0,10.2511,10.2596,10.1746,10.2426,117000.0
2008-08-05 14:55:00,12.05,12.11,11.85,12.05,135700.0,10.2426,10.2936,10.0726,10.2426,135700.0
2008-08-05 15:00:00,12.06,12.12,12.06,12.12,124300.0,10.2511,10.3021,10.2511,10.3021,124300.0
2008-08-05 15:05:00,12.11,12.15,12.03,12.14,134700.0,10.2936,10.3276,10.2256,10.3191,134700.0
2008-08-05 15:10:00,12.13,12.18,12.09,12.16,153500.0,10.3106,10.3531,10.2766,10.3361,153500.0
2008-08-05 15:15:00,12.15,12.23,12.13,12.21,142600.0,10.3276,10.3956,10.3106,10.3786,142600.0
2008-08-05 15:20:00,12.22,12.25,12.2,12.21,114800.0,10.3871,10.4126,10.3701,10.3786,114800.0
2008-08-05 15:25:00,12.21,12.24,12.16,12.24,136100.0,10.3786,10.4041,10.3361,10.4041,136100.0
2008-08-05 15:30:00,12.23,12.24,12.17,12.18,70100.0,10.3956,10.4041,10.3446,10.3531,70100.0
2008-08-05 15:35:00,12.18,12.25,12.17,12.24,135200.0,10.3531,10.4126,10.3446,10.4041,135200.0
2008-08-05 15:40:00,12.24,12.27,12.23,12.25,229800.0,10.4041,10.4296,10.3956,10.4126,229800.0
2008-08-05 15:45:00,12.25,12.31,12.23,12.3,125300.0,10.4126,10.4636,10.3956,10.4551,125300.0
2008-08-05 15:50:00,12.3,12.36,12.3,12.32,163100.0,10.4551,10.5061,10.4551,10.4721,163100.0
2008-08-05 15:55:00,12.32,12.32,12.26,12.27,221800.0,10.4721,10.4721,10.4211,10.4296,221800.0
2008-08-06 09:30:00,12.18,12.24,11.94,12.16,97400.0,10.3531,10.4041,10.1491,10.3361,97400.0
2008-08-06 09:35:00,12.16,12.18,11.93,11.95,93700.0,10.3361,10.3531,10.1406,10.1576,93700.0
2008-08-06 09:40:00,11.96,12.18,11.94,12.0,127400.0,10.1661,10.3531,10.1491,10.2001,127400.0
2008-08-06 09:45:00,11.99,12.06,11.96,11.99,59300.0,10.1916,10.2511,10.1661,10.1916,59300.0
2008-08-06 09:50:00,11.99,12.03,11.95,11.96,63000.0,10.1916,10.2256,10.1576,10.1661,63000.0
2008-08-06 09:55:00,11.96,12.03,11.94,11.94,70200.0,10.1661,10.2256,10.1491,10.1491,70200.0
2008-08-06 10:00:00,11.95,11.98,11.8,11.83,142700.0,10.1576,10.1831,10.0301,10.0556,142700.0
2008-08-06 10:05:00,11.83,11.94,11.82,11.94,82100.0,10.0556,10.1491,10.0471,10.1491,82100.0
2008-08-06 10:10:00,11.93,11.97,11.9,11.91,50600.0,10.1406,10.1746,10.1151,10.1236,50600.0
2008-08-06 10:15:00,11.9,11.96,11.89,11.91,54700.0,10.1151,10.1661,10.1066,10.1236,54700.0
2008-08-06 10:20:00,11.91,11.97,11.89,11.95,38400.0,10.1236,10.1746,10.1066,10.1576,38400.0
2008-08-06 10:25:00,11.95,11.98,11.9,11.92,73700.0,10.1576,10.1831,10.1151,10.1321,73700.0
2008-08-06 10:30:00,11.91,11.94,11.86,11.94,63100.0,10.1236,10.1491,10.0811,10.1491,63100.0
2008-08-06 10:35:00,11.94,11.99,11.88,11.93,105200.0,10.1491,10.1916,10.0981,10.1406,105200.0
2008-08-06 10:40:00,11.92,11.93,11.84,11.84,45600.0,10.1321,10.1406,10.0641,10.0641,45600.0
2008-08-06 10:45:00,11.84,11.93,11.82,11.93,65000.0,10.0641,10.1406,10.0471,10.1406,65000.0
2008-08-06 10:50:00,11.93,11.94,11.86,11.87,127100.0,10.1406,10.1491,10.0811,10.0896,127100.0
2008-08-06 10:55:00,11.87,11.92,11.87,11.91,48500.0,10.0896,10.1321,10.0896,10.1236,48500.0
2008-08-06 11:00:00,11.91,11.92,11.85,11.92,53600.0,10.1236,10.1321,10.0726,10.1321,53600.0
2008-08-06 11:05:00,11.92,11.97,11.91,11.94,85300.0,10.1321,10.1746,10.1236,10.1491,85300.0
2008-08-06 11:10:00,11.95,11.99,11.94,11.96,58300.0,10.1576,10.1916,10.1491,10.1661,58300.0
2008-08-06 11:15:00,11.97,12.08,11.97,12.08,105300.0,10.1746,10.2681,10.1746,10.2681,105300.0
2008-08-06 11:20:00,12.09,12.18,12.06,12.15,89300.0,10.2766,10.3531,10.2511,10.3276,89300.0
2008-08-06 11:25:00,12.15,12.47,12.15,12.44,245700.0,10.3276,10.5996,10.3276,10.5741,245700.0
2008-08-06 11:30:00,12.43,12.44,12.33,12.39,114500.0,10.5656,10.5741,10.4806,10.5316,114500.0
2008-08-06 11:35:00,12.39,12.58,12.39,12.58,122900.0,10.5316,10.6931,10.5316,10.6931,122900.0
2008-08-06 11:40:00,12.58,12.65,12.47,12.65,151800.0,10.6931,10.7526,10.5996,10.7526,151800.0
2008-08-06 11:45:00,12.65,12.66,12.43,12.5,106900.0,10.7526,10.7611,10.5656,10.6251,106900.0
2008-08-06 11:50:00,12.5,12.57,12.48,12.55,63000.0,10.6251,10.6846,10.6081,10.6676,63000.0
2008-08-06 11:55:00,12.55,12.57,12.52,12.55,39200.0,10.6676,10.6846,10.6421,10.6676,39200.0
2008-08-06 12:00:00,12.55,12.55,12.43,12.5,54100.0,10.6676,10.6676,10.5656,10.6251,54100.0
2008-08-06 12:05:00,12.49,12.54,12.48,12.52,50800.0,10.6166,10.6591,10.6081,10.6421,50800.0
2008-08-06 12:10:00,12.51,12.54,12.44,12.46,50800.0,10.6336,10.6591,10.5741,10.5911,50800.0
2008-08-06 12:15:00,12.45,12.5,12.44,12.5,77900.0,10.5826,10.6251,10.5741,10.6251,77900.0
2008-08-06 12:20:00,12.5,12.58,12.49,12.57,97100.0,10.6251,10.6931,10.6166,10.6846,97100.0
2008-08-06 12:25:00,12.56,12.58,12.51,12.54,55300.0,10.6761,10.6931,10.6336,10.6591,55300.0
2008-08-06 12:30:00,12.54,12.56,12.53,12.56,70000.0,10.6591,10.6761,10.6506,10.6761,70000.0
2008-08-06 12:35:00,12.56,12.57,12.53,12.55,40900.0,10.6761,10.6846,10.6506,10.6676,40900.0
2008-08-06 12:40:00,12.54,12.6,12.54,12.6,53100.0,10.6591,10.7101,10.6591,10.7101,53100.0
2008-08-06 12:45:00,12.59,12.62,12.59,12.6,34600.0,10.7016,10.7271,10.7016,10.7101,34600.0
2008-08-06 12:50:00,12.59,12.59,12.52,12.52,57700.0,10.7016,10.7016,10.6421,10.6421,57700.0
2008-08-06 12:55:00,12.52,12.55,12.48,12.48,48300.0,10.6421,10.6676,10.6081,10.6081,48300.0
2008-08-06 13:00:00,12.48,12.48,12.38,12.41,78000.0,10.6081,10.6081,10.5231,10.5486,78000.0
2008-08-06 13:05:00,12.41,12.47,12.4,12.45,37500.0,10.5486,10.5996,10.5401,10.5826,37500.0
2008-08-06 13:10:00,12.46,12.46,12.41,12.43,35500.0,10.5911,10.5911,10.5486,10.5656,35500.0
2008-08-06 13:15:00,12.44,12.46,12.43,12.44,39300.0,10.5741,10.5911,10.5656,10.5741,39300.0
2008-08-06 13:20:00,12.44,12.45,12.4,12.44,44000.0,10.5741,10.5826,10.5401,10.5741,44000.0
2008-08-06 13:25:00,12.43,12.45,12.42,12.44,31200.0,10.5656,10.5826,10.5571,10.5741,31200.0
2008-08-06 13:30:00,12.44,12.46,12.42,12.45,33100.0,10.5741,10.5911,10.5571,10.5826,33100.0
2008-08-06 13:35:00,12.45,12.46,12.37,12.37,84300.0,10.5826,10.5911,10.5146,10.5146,84300.0
2008-08-06 13:40:00,12.37,12.37,12.28,12.29,74500.0,10.5146,10.5146,10.4381,10.4466,74500.0
2008-08-06 13:45:00,12.28,12.35,12.28,12.33,65500.0,10.4381,10.4976,10.4381,10.4806,65500.0
2008-08-06 13:50:00,12.33,12.33,12.19,12.2,91000.0,10.4806,10.4806,10.3616,10.3701,91000.0
2008-08-06 13:55:00,12.2,12.29,12.2,12.28,59400.0,10.3701,10.4466,10.3701,10.4381,59400.0
2008-08-06 14:00:00,12.27,12.28,12.22,12.25,87800.0,10.4296,10.4381,10.3871,10.4126,87800.0
2008-08-06 14:05:00,12.25,12.27,12.2,12.23,48100.0,10.4126,10.4296,10.3701,10.3956,48100.0
2008-08-06 14:10:00,12.23,12.33,12.23,12.33,60600.0,10.3956,10.4806,10.3956,10.4806,60600.0
2008-08-06 14:15:00,12.32,12.39,12.32,12.38,134900.0,10.4721,10.5316,10.4721,10.5231,134900.0
2008-08-06 14:20:00,12.38,12.45,12.35,12.36,172500.0,10.5231,10.5826,10.4976,10.5061,172500.0
2008-08-06 14:25:00,12.36,12.36,12.21,12.22,86000.0,10.5061,10.5061,10.3786,10.3871,86000.0
2008-08-06 14:30:00,12.23,12.35,12.23,12.32,84800.0,10.3956,10.4976,10.3956,10.4721,84800.0
2008-08-06 14:35:00,12.32,12.35,12.28,12.31,51100.0,10.4721,10.4976,10.4381,10.4636,51100.0
2008-08-06 14:40:00,12.3,12.38,12.3,12.32,75000.0,10.4551,10.5231,10.4551,10.4721,75000.0
2008-08-06 14:45:00,12.33,12.34,12.29,12.31,94900.0,10.4806,10.4891,10.4466,10.4636,94900.0
2008-08-06 14:50:00,12.32,12.37,12.31,12.33,94400.0,10.4721,10.5146,10.4636,10.4806,94400.0
2008-08-06 14:55:00,12.33,12.35,12.29,12.35,71900.0,10.4806,10.4976,10.4466,10.4976,71900.0
2008-08-06 15:00:00,12.35,12.38,12.29,12.35,77700.0,10.4976,10.5231,10.4466,10.4976,77700.0
2008-08-06 15:05:00,12.36,12.37,12.32,12.33,64500.0,10.5061,10.5146,10.4721,10.4806,64500.0
2008-08-06 15:10:00,12.34,12.36,12.31,12.33,57200.0,10.4891,10.5061,10.4636,10.4806,57200.0
2008-08-06 15:15:00,12.33,12.33,12.26,12.29,100400.0,10.4806,10.4806,10.4211,10.4466,100400.0
2008-08-06 15:20:00,12.3,12.35,12.25,12.25,91500.0,10.4551,10.4976,10.4126,10.4126,91500.0
2008-08-06 15:25:00,12.25,12.28,12.25,12.28,64300.0,10.4126,10.4381,10.4126,10.4381,64300.0
2008-08-06 15:30:00,12.29,12.29,12.25,12.26,83000.0,10.4466,10.4466,10.4126,10.4211,83000.0
2008-08-06 15:35:00,12.25,12.32,12.25,12.29,78500.0,10.4126,10.4721,10.4126,10.4466,78500.0
2008-08-06 15:40:00,12.28,12.28,12.2,12.24,96600.0,10.4381,10.4381,10.3701,10.4041,96600.0
2008-08-06 15:45:00,12.24,12.28,12.23,12.28,64400.0,10.4041,10.4381,10.3956,10.4381,64400.0
2008-08-06 15:50:00,12.27,12.28,12.24,12.25,113500.0,10.4296,10.4381,10.4041,10.4126,113500.0
2008-08-06 15:55:00,12.24,12.3,12.24,12.28,106300.0,10.4041,10.4551,10.4041,10.4381,106300.0
2008-08-07 09:30:00,12.1,12.1,11.7,11.74,217700.0,10.2851,10.2851,9.9451,9.9791,217700.0
2008-08-07 09:35:00,11.74,11.77,11.65,11.71,259800.0,9.9791,10.0046,9.9026,9.9536,259800.0
2008-08-07 09:40:00,11.71,11.8,11.65,11.75,191200.0,9.9536,10.0301,9.9026,9.9876,191200.0
2008-08-07 09:45:00,11.75,11.79,11.66,11.74,110000.0,9.9876,10.0216,9.9111,9.9791,110000.0
2008-08-07 09:50:00,11.73,11.95,11.7,11.89,134700.0,9.9706,10.1576,9.9451,10.1066,134700.0
2008-08-07 09:55:00,11.88,11.99,11.86,11.99,85600.0,10.0981,10.1916,10.0811,10.1916,85600.0
2008-08-07 10:00:00,11.99,12.45,11.98,12.45,395100.0,10.1916,10.5826,10.1831,10.5826,395100.0
2008-08-07 10:05:00,12.43,12.68,12.42,12.58,284400.0,10.5656,10.7781,10.5571,10.6931,284400.0
2008-08-07 10:10:00,12.58,12.63,12.4,12.47,170900.0,10.6931,10.7356,10.5401,10.5996,170900.0
2008-08-07 10:15:00,12.46,12.66,12.46,12.66,222100.0,10.5911,10.7611,10.5911,10.7611,222100.0
2008-08-07 10:20:00,12.67,12.73,12.66,12.72,164900.0,10.7696,10.8206,10.7611,10.8121,164900.0
2008-08-07 10:25:00,12.72,12.75,12.63,12.7,136200.0,10.8121,10.8376,10.7356,10.7951,136200.0
2008-08-07 10:30:00,12.7,12.72,12.6,12.72,129600.0,10.7951,10.8121,10.7101,10.8121,129600.0
2008-08-07 10:35:00,12.71,12.71,12.56,12.6,110200.0,10.8036,10.8036,10.6761,10.7101,110200.0
2008-08-07 10:40:00,12.59,12.59,12.41,12.47,81900.0,10.7016,10.7016,10.5486,10.5996,81900.0
2008-08-07 10:45:00,12.47,12.49,12.35,12.41,129900.0,10.5996,10.6166,10.4976,10.5486,129900.0
2008-08-07 10:50:00,12.41,12.42,12.34,12.39,80900.0,10.5486,10.5571,10.4891,10.5316,80900.0
2008-08-07 10:55:00,12.39,12.47,12.38,12.45,77400.0,10.5316,10.5996,10.5231,10.5826,77400.0
2008-08-07 11:00:00,12.45,12.51,12.41,12.41,47400.0,10.5826,10.6336,10.5486,10.5486,47400.0
2008-08-07 11:05:00,12.41,12.53,12.4,12.51,55700.0,10.5486,10.6506,10.5401,10.6336,55700.0
2008-08-07 11:10:00,12.51,12.54,12.43,12.46,47100.0,10.6336,10.6591,10.5656,10.5911,47100.0
2008-08-07 11:15:00,12.45,12.45,12.3,12.3,38100.0,10.5826,10.5826,10.4551,10.4551,38100.0
2008-08-07 11:20:00,12.31,12.41,12.31,12.33,71500.0,10.4636,10.5486,10.4636,10.4806,71500.0
2008-08-07 11:25:00,12.32,12.41,12.29,12.4,59400.0,10.4721,10.5486,10.4466,10.5401,59400.0
2008-08-07 11:30:00,12.4,12.42,12.35,12.4,49000.0,10.5401,10.5571,10.4976,10.5401,49000.0
2008-08-07 11:35:00,12.4,12.4,12.36,12.37,29200.0,10.5401,10.5401,10.5061,10.5146,29200.0
2008-08-07 11:40:00,12.36,12.4,12.35,12.39,51100.0,10.5061,10.5401,10.4976,10.5316,51100.0
2008-08-07 11:45:00,12.38,12.46,12.38,12.43,34700.0,10.5231,10.5911,10.5231,10.5656,34700.0
2008-08-07 11:50:00,12.43,12.44,12.35,12.36,53000.0,10.5656,10.5741,10.4976,10.5061,53000.0
2008-08-07 11:55:00,12.36,12.37,12.23,12.24,72900.0,10.5061,10.5146,10.3956,10.4041,72900.0
2008-08-07 12:00:00,12.24,12.29,12.23,12.28,79900.0,10.4041,10.4466,10.3956,10.4381,79900.0
2008-08-07 12:05:00,12.29,12.3,12.23,12.24,71100.0,10.4466,10.4551,10.3956,10.4041,71100.0
2008-08-07 12:10:00,12.24,12.29,12.23,12.29,57100.0,10.4041,10.4466,10.3956,10.4466,57100.0
2008-08-07 12:15:00,12.29,12.37,12.24,12.24,61600.0,10.4466,10.5146,10.4041,10.4041,61600.0
2008-08-07 12:20:00,12.24,12.29,12.23,12.28,35400.0,10.4041,10.4466,10.3956,10.4381,35400.0
2008-08-07 12:25:00,12.28,12.38,12.28,12.38,44500.0,10.4381,10.5231,10.4381,10.5231,44500.0
2008-08-07 12:30:00,12.38,12.39,12.29,12.38,79500.0,10.5231,10.5316,10.4466,10.5231,79500.0
2008-08-07 12:35:00,12.38,12.46,12.37,12.42,57800.0,10.5231,10.5911,10.5146,10.5571,57800.0
2008-08-07 12:40:00,12.42,12.45,12.35,12.35,51900.0,10.5571,10.5826,10.4976,10.4976,51900.0
2008-08-07 12:45:00,12.34,12.52,12.33,12.47,61300.0,10.4891,10.6421,10.4806,10.5996,61300.0
2008-08-07 12:50:00,12.47,12.48,12.39,12.44,83800.0,10.5996,10.6081,10.5316,10.5741,83800.0
2008-08-07 12:55:00,12.45,12.53,12.44,12.52,74500.0,10.5826,10.6506,10.5741,10.6421,74500.0
2008-08-07 13:00:00,12.53,12.53,12.49,12.51,127500.0,10.6506,10.6506,10.6166,10.6336,127500.0
2008-08-07 13:05:00,12.51,12.56,12.47,12.53,101600.0,10.6336,10.6761,10.5996,10.6506,101600.0
2008-08-07 13:10:00,12.53,12.64,12.52,12.64,91900.0,10.6506,10.7441,10.6421,10.7441,91900.0
2008-08-07 13:15:00,12.64,12.64,12.56,12.57,122400.0,10.7441,10.7441,10.6761,10.6846,122400.0
2008-08-07 13:20:00,12.58,12.58,12.53,12.54,50300.0,10.6931,10.6931,10.6506,10.6591,50300.0
2008-08-07 13:25:00,12.55,12.61,12.52,12.59,62900.0,10.6676,10.7186,10.6421,10.7016,62900.0
2008-08-07 13:30:00,12.59,12.64,12.54,12.54,65600.0,10.7016,10.7441,10.6591,10.6591,65600.0
2008-08-07 13:35:00,12.54,12.62,12.49,12.49,70500.0,10.6591,10.7271,10.6166,10.6166,70500.0
2008-08-07 13:40:00,12.49,12.58,12.49,12.55,59200.0,10.6166,10.6931,10.6166,10.6676,59200.0
2008-08-07 13:45:00,12.56,12.57,12.45,12.46,80800.0,10.6761,10.6846,10.5826,10.5911,80800.0
2008-08-07 13:50:00,12.45,12.48,12.45,12.47,46500.0,10.5826,10.6081,10.5826,10.5996,46500.0
2008-08-07 13:55:00,12.47,12.48,12.44,12.45,82100.0,10.5996,10.6081,10.5741,10.5826,82100.0
2008-08-07 14:00:00,12.45,12.47,12.44,12.44,77700.0,10.5826,10.5996,10.5741,10.5741,77700.0
2008-08-07 14:05:00,12.45,12.47,12.44,12.45,99600.0,10.5826,10.5996,10.5741,10.5826,99600.0
2008-08-07 14:10:00,12.45,12.57,12.44,12.56,103700.0,10.5826,10.6846,10.5741,10.6761,103700.0
2008-08-07 14:15:00,12.56,12.57,12.44,12.45,88300.0,10.6761,10.6846,10.5741,10.5826,88300.0
2008-08-07 14:20:00,12.45,12.5,12.45,12.5,74100.0,10.5826,10.6251,10.5826,10.6251,74100.0
2008-08-07 14:25:00,12.5,12.56,12.49,12.55,145400.0,10.6251,10.6761,10.6166,10.6676,145400.0
2008-08-07 14:30:00,12.55,12.6,12.54,12.55,75100.0,10.6676,10.7101,10.6591,10.6676,75100.0
2008-08-07 14:35:00,12.55,12.6,12.53,12.56,95400.0,10.6676,10.7101,10.6506,10.6761,95400.0
2008-08-07 14:40:00,12.56,12.56,12.52,12.53,59000.0,10.6761,10.6761,10.6421,10.6506,59000.0
2008-08-07 14:45:00,12.53,12.53,12.46,12.51,54900.0,10.6506,10.6506,10.5911,10.6336,54900.0
2008-08-07 14:50:00,12.52,12.52,12.47,12.48,59300.0,10.6421,10.6421,10.5996,10.6081,59300.0
2008-08-07 14:55:00,12.49,12.5,12.46,12.47,101700.0,10.6166,10.6251,10.5911,10.5996,101700.0
2008-08-07 15:00:00,12.46,12.48,12.42,12.44,204100.0,10.5911,10.6081,10.5571,10.5741,204100.0
2008-08-07 15:05:00,12.44,12.45,12.39,12.43,173200.0,10.5741,10.5826,10.5316,10.5656,173200.0
2008-08-07 15:10:00,12.44,12.44,12.29,12.31,155500.0,10.5741,10.5741,10.4466,10.4636,155500.0
2008-08-07 15:15:00,12.32,12.36,12.3,12.31,128700.0,10.4721,10.5061,10.4551,10.4636,128700.0
2008-08-07 15:20:00,12.31,12.35,12.29,12.35,135400.0,10.4636,10.4976,10.4466,10.4976,135400.0
2008-08-07 15:25:00,12.35,12.43,12.34,12.38,166000.0,10.4976,10.5656,10.4891,10.5231,166000.0
2008-08-07 15:30:00,12.38,12.41,12.28,12.29,185300.0,10.5231,10.5486,10.4381,10.4466,185300.0
2008-08-07 15:35:00,12.3,12.32,12.22,12.22,134700.0,10.4551,10.4721,10.3871,10.3871,134700.0
2008-08-07 15:40:00,12.22,12.3,12.21,12.27,134700.0,10.3871,10.4551,10.3786,10.4296,134700.0
2008-08-07 15:45:00,12.27,12.35,12.26,12.34,188400.0,10.4296,10.4976,10.4211,10.4891,188400.0
2008-08-07 15:50:00,12.35,12.44,12.34,12.43,259400.0,10.4976,10.5741,10.4891,10.5656,259400.0
2008-08-07 15:55:00,12.43,12.46,12.41,12.45,198300.0,10.5656,10.5911,10.5486,10.5826,198300.0
2008-08-08 09:30:00,12.32,12.38,12.2,12.38,57900.0,10.4721,10.5231,10.3701,10.5231,57900.0
2008-08-08 09:35:00,12.38,12.62,12.37,12.52,97100.0,10.5231,10.7271,10.5146,10.6421,97100.0
2008-08-08 09:40:00,12.55,12.67,12.23,12.43,142600.0,10.6676,10.7696,10.3956,10.5656,142600.0
2008-08-08 09:45:00,12.43,12.57,12.39,12.57,102300.0,10.5656,10.6846,10.5316,10.6846,102300.0
2008-08-08 09:50:00,12.56,12.71,12.46,12.65,147800.0,10.6761,10.8036,10.5911,10.7526,147800.0
2008-08-08 09:55:00,12.67,12.68,12.47,12.55,90500.0,10.7696,10.7781,10.5996,10.6676,90500.0
2008-08-08 10:00:00,12.55,12.65,12.49,12.6,86600.0,10.6676,10.7526,10.6166,10.7101,86600.0
2008-08-08 10:05:00,12.6,12.65,12.47,12.64,97800.0,10.7101,10.7526,10.5996,10.7441,97800.0
2008-08-08 10:10:00,12.64,12.7,12.59,12.64,159100.0,10.7441,10.7951,10.7016,10.7441,159100.0
2008-08-08 10:15:00,12.66,12.69,12.58,12.67,142900.0,10.7611,10.7866,10.6931,10.7696,142900.0
2008-08-08 10:20:00,12.67,12.76,12.62,12.65,163000.0,10.7696,10.8461,10.7271,10.7526,163000.0
2008-08-08 10:25:00,12.65,12.74,12.61,12.7,98100.0,10.7526,10.8291,10.7186,10.7951,98100.0
2008-08-08 10:30:00,12.7,12.7,12.6,12.66,77300.0,10.7951,10.7951,10.7101,10.7611,77300.0
2008-08-08 10:35:00,12.65,12.73,12.65,12.72,94300.0,10.7526,10.8206,10.7526,10.8121,94300.0
2008-08-08 10:40:00,12.72,12.73,12.67,12.68,23900.0,10.8121,10.8206,10.7696,10.7781,23900.0
2008-08-08 10:45:00,12.68,12.74,12.66,12.72,46900.0,10.7781,10.8291,10.7611,10.8121,46900.0
2008-08-08 10:50:00,12.71,12.75,12.69,12.75,90700.0,10.8036,10.8376,10.7866,10.8376,90700.0
2008-08-08 10:55:00,12.75,12.8,12.67,12.76,62300.0,10.8376,10.8801,10.7696,10.8461,62300.0
2008-08-08 11:00:00,12.76,12.79,12.72,12.79,36000.0,10.8461,10.8716,10.8121,10.8716,36000.0
2008-08-08 11:05:00,12.77,12.78,12.74,12.75,42900.0,10.8546,10.8631,10.8291,10.8376,42900.0
2008-08-08 11:10:00,12.76,12.86,12.76,12.83,75800.0,10.8461,10.9311,10.8461,10.9056,75800.0
2008-08-08 11:15:00,12.84,12.9,12.81,12.88,128100.0,10.9141,10.9651,10.8886,10.9481,128100.0
2008-08-08 11:20:00,12.9,12.93,12.86,12.93,81800.0,10.9651,10.9906,10.9311,10.9906,81800.0
2008-08-08 11:25:00,12.93,12.95,12.89,12.92,106700.0,10.9906,11.0076,10.9566,10.9821,106700.0
2008-08-08 11:30:00,12.92,13.02,12.92,12.96,272100.0,10.9821,11.0671,10.9821,11.0161,272100.0
2008-08-08 11:35:00,12.95,12.96,12.86,12.88,94400.0,11.0076,11.0161,10.9311,10.9481,94400.0
2008-08-08 11:40:00,12.88,12.92,12.85,12.92,100100.0,10.9481,10.9821,10.9226,10.9821,100100.0
2008-08-08 11:45:00,12.92,12.93,12.85,12.91,63300.0,10.9821,10.9906,10.9226,10.9736,63300.0
2008-08-08 11:50:00,12.91,12.93,12.86,12.87,92700.0,10.9736,10.9906,10.9311,10.9396,92700.0
2008-08-08 11:55:00,12.86,12.87,12.84,12.85,75600.0,10.9311,10.9396,10.9141,10.9226,75600.0
2008-08-08 12:00:00,12.85,12.86,12.76,12.8,65100.0,10.9226,10.9311,10.8461,10.8801,65100.0
2008-08-08 12:05:00,12.8,12.83,12.75,12.8,83100.0,10.8801,10.9056,10.8376,10.8801,83100.0
2008-08-08 12:10:00,12.81,12.82,12.76,12.82,63700.0,10.8886,10.8971,10.8461,10.8971,63700.0
2008-08-08 12:15:00,12.81,12.86,12.77,12.86,138400.0,10.8886,10.9311,10.8546,10.9311,138400.0
2008-08-08 12:20:00,12.86,12.88,12.82,12.85,55800.0,10.9311,10.9481,10.8971,10.9226,55800.0
2008-08-08 12:25:00,12.84,12.88,12.82,12.82,42000.0,10.9141,10.9481,10.8971,10.8971,42000.0
2008-08-08 12:30:00,12.81,12.92,12.79,12.88,75800.0,10.8886,10.9821,10.8716,10.9481,75800.0
2008-08-08 12:35:00,12.88,12.89,12.81,12.87,76400.0,10.9481,10.9566,10.8886,10.9396,76400.0
2008-08-08 12:40:00,12.86,12.89,12.82,12.82,24600.0,10.9311,10.9566,10.8971,10.8971,24600.0
2008-08-08 12:45:00,12.82,12.85,12.79,12.85,55400.0,10.8971,10.9226,10.8716,10.9226,55400.0
2008-08-08 12:50:00,12.84,12.89,12.83,12.85,27800.0,10.9141,10.9566,10.9056,10.9226,27800.0
2008-08-08 12:55:00,12.86,12.89,12.83,12.84,37200.0,10.9311,10.9566,10.9056,10.9141,37200.0
2008-08-08 13:00:00,12.84,12.91,12.84,12.91,26500.0,10.9141,10.9736,10.9141,10.9736,26500.0
2008-08-08 13:05:00,12.9,12.9,12.87,12.9,32600.0,10.9651,10.9651,10.9396,10.9651,32600.0
2008-08-08 13:10:00,12.9,12.91,12.87,12.91,37900.0,10.9651,10.9736,10.9396,10.9736,37900.0
2008-08-08 13:15:00,12.91,12.95,12.9,12.95,41400.0,10.9736,11.0076,10.9651,11.0076,41400.0
2008-08-08 13:20:00,12.95,13.0,12.92,12.99,116700.0,11.0076,11.0501,10.9821,11.0416,116700.0
2008-08-08 13:25:00,12.99,13.01,12.98,13.0,129200.0,11.0416,11.0586,11.0331,11.0501,129200.0
2008-08-08 13:30:00,13.0,13.01,12.98,13.0,112500.0,11.0501,11.0586,11.0331,11.0501,112500.0
2008-08-08 13:35:00,13.0,13.01,12.96,12.97,82400.0,11.0501,11.0586,11.0161,11.0246,82400.0
2008-08-08 13:40:00,12.97,13.0,12.96,12.97,99600.0,11.0246,11.0501,11.0161,11.0246,99600.0
2008-08-08 13:45:00,12.97,12.99,12.96,12.98,66500.0,11.0246,11.0416,11.0161,11.0331,66500.0
2008-08-08 13:50:00,12.98,13.0,12.96,12.99,62900.0,11.0331,11.0501,11.0161,11.0416,62900.0
2008-08-08 13:55:00,12.99,13.0,12.99,13.0,61900.0,11.0416,11.0501,11.0416,11.0501,61900.0
2008-08-08 14:00:00,12.99,12.99,12.95,12.98,60300.0,11.0416,11.0416,11.0076,11.0331,60300.0
2008-08-08 14:05:00,12.99,12.99,12.97,12.98,42400.0,11.0416,11.0416,11.0246,11.0331,42400.0
2008-08-08 14:10:00,12.99,12.99,12.97,12.99,33400.0,11.0416,11.0416,11.0246,11.0416,33400.0
2008-08-08 14:15:00,12.98,13.0,12.98,13.0,50500.0,11.0331,11.0501,11.0331,11.0501,50500.0
2008-08-08 14:20:00,12.99,13.01,12.98,12.98,202500.0,11.0416,11.0586,11.0331,11.0331,202500.0
2008-08-08 14:25:00,12.98,13.0,12.96,12.99,88500.0,11.0331,11.0501,11.0161,11.0416,88500.0
2008-08-08 14:30:00,12.99,13.02,12.98,13.01,125500.0,11.0416,11.0671,11.0331,11.0586,125500.0
2008-08-08 14:35:00,13.02,13.05,13.0,13.04,137500.0,11.0671,11.0926,11.0501,11.0841,137500.0
2008-08-08 14:40:00,13.05,13.09,13.01,13.06,170000.0,11.0926,11.1266,11.0586,11.1011,170000.0
2008-08-08 14:45:00,13.06,13.1,13.05,13.07,73800.0,11.1011,11.1351,11.0926,11.1096,73800.0
2008-08-08 14:50:00,13.07,13.13,13.05,13.13,136100.0,11.1096,11.1606,11.0926,11.1606,136100.0
2008-08-08 14:55:00,13.14,13.21,13.13,13.17,185600.0,11.1691,11.2286,11.1606,11.1946,185600.0
2008-08-08 15:00:00,13.17,13.17,13.13,13.15,156500.0,11.1946,11.1946,11.1606,11.1776,156500.0
2008-08-08 15:05:00,13.15,13.16,13.08,13.15,105700.0,11.1776,11.1861,11.1181,11.1776,105700.0
2008-08-08 15:10:00,13.15,13.15,13.09,13.1,232500.0,11.1776,11.1776,11.1266,11.1351,232500.0
2008-08-08 15:15:00,13.1,13.1,12.93,12.98,197000.0,11.1351,11.1351,10.9906,11.0331,197000.0
2008-08-08 15:20:00,12.98,13.04,12.96,12.99,172000.0,11.0331,11.0841,11.0161,11.0416,172000.0
2008-08-08 15:25:00,12.99,13.02,12.96,12.97,168300.0,11.0416,11.0671,11.0161,11.0246,168300.0
2008-08-08 15:30:00,12.97,13.0,12.91,12.98,205100.0,11.0246,11.0501,10.9736,11.0331,205100.0
2008-08-08 15:35:00,12.99,13.05,12.96,13.05,120200.0,11.0416,11.0926,11.0161,11.0926,120200.0
2008-08-08 15:40:00,13.06,13.09,12.98,13.08,210600.0,11.1011,11.1266,11.0331,11.1181,210600.0
2008-08-08 15:45:00,13.07,13.1,12.98,12.99,155800.0,11.1096,11.1351,11.0331,11.0416,155800.0
2008-08-08 15:50:00,13.0,13.03,12.94,12.95,167300.0,11.0501,11.0756,10.9991,11.0076,167300.0
2008-08-08 15:55:00,12.94,12.98,12.94,12.98,191000.0,10.9991,11.0331,10.9991,11.0331,191000.0
2008-08-11 09:30:00,12.93,13.02,12.79,12.83,93800.0,10.9906,11.0671,10.8716,10.9056,93800.0
2008-08-11 09:35:00,12.83,13.02,12.83,13.02,78000.0,10.9056,11.0671,10.9056,11.0671,78000.0
2008-08-11 09:40:00,13.01,13.19,13.0,13.17,135100.0,11.0586,11.2116,11.0501,11.1946,135100.0
2008-08-11 09:45:00,13.16,13.26,13.11,13.11,174800.0,11.1861,11.2711,11.1436,11.1436,174800.0
2008-08-11 09:50:00,13.11,13.13,13.06,13.07,155600.0,11.1436,11.1606,11.1011,11.1096,155600.0
2008-08-11 09:55:00,13.06,13.25,13.02,13.17,116000.0,11.1011,11.2626,11.0671,11.1946,116000.0
2008-08-11 10:00:00,13.18,13.22,13.13,13.18,100500.0,11.2031,11.2371,11.1606,11.2031,100500.0
2008-08-11 10:05:00,13.17,13.2,13.12,13.19,55800.0,11.1946,11.2201,11.1521,11.2116,55800.0
2008-08-11 10:10:00,13.19,13.24,13.15,13.19,66300.0,11.2116,11.2541,11.1776,11.2116,66300.0
2008-08-11 10:15:00,13.19,13.33,13.18,13.33,83400.0,11.2116,11.3306,11.2031,11.3306,83400.0
2008-08-11 10:20:00,13.33,13.49,13.3,13.44,98100.0,11.3306,11.4666,11.3051,11.4241,98100.0
2008-08-11 10:25:00,13.44,13.47,13.36,13.39,93800.0,11.4241,11.4496,11.3561,11.3816,93800.0
2008-08-11 10:30:00,13.39,13.43,13.35,13.37,36100.0,11.3816,11.4156,11.3476,11.3646,36100.0
2008-08-11 10:35:00,13.37,13.37,13.26,13.26,32700.0,11.3646,11.3646,11.2711,11.2711,32700.0
2008-08-11 10:40:00,13.27,13.32,13.25,13.32,28500.0,11.2796,11.3221,11.2626,11.3221,28500.0
2008-08-11 10:45:00,13.31,13.4,13.27,13.4,37300.0,11.3136,11.3901,11.2796,11.3901,37300.0
2008-08-11 10:50:00,13.4,13.46,13.38,13.4,46800.0,11.3901,11.4411,11.3731,11.3901,46800.0
2008-08-11 10:55:00,13.4,13.44,13.38,13.42,54800.0,11.3901,11.4241,11.3731,11.4071,54800.0
2008-08-11 11:00:00,13.41,13.46,13.38,13.45,47800.0,11.3986,11.4411,11.3731,11.4326,47800.0
2008-08-11 11:05:00,13.47,13.54,13.44,13.52,74800.0,11.4496,11.5091,11.4241,11.4921,74800.0
2008-08-11 11:10:00,13.53,13.54,13.41,13.41,65000.0,11.5006,11.5091,11.3986,11.3986,65000.0
2008-08-11 11:15:00,13.4,13.47,13.35,13.47,46600.0,11.3901,11.4496,11.3476,11.4496,46600.0
2008-08-11 11:20:00,13.47,13.49,13.4,13.48,62300.0,11.4496,11.4666,11.3901,11.4581,62300.0
2008-08-11 11:25:00,13.46,13.48,13.44,13.45,117900.0,11.4411,11.4581,11.4241,11.4326,117900.0
2008-08-11 11:30:00,13.46,13.48,13.42,13.48,49000.0,11.4411,11.4581,11.4071,11.4581,49000.0
2008-08-11 11:35:00,13.48,13.51,13.47,13.5,130000.0,11.4581,11.4836,11.4496,11.4751,130000.0
2008-08-11 11:40:00,13.51,13.51,13.48,13.51,32000.0,11.4836,11.4836,11.4581,11.4836,32000.0
2008-08-11 11:45:00,13.51,13.56,13.48,13.52,100100.0,11.4836,11.5261,11.4581,11.4921,100100.0
2008-08-11 11:50:00,13.51,13.57,13.49,13.55,80700.0,11.4836,11.5346,11.4666,11.5176,80700.0
2008-08-11 11:55:00,13.55,13.57,13.53,13.53,71600.0,11.5176,11.5346,11.5006,11.5006,71600.0
2008-08-11 12:00:00,13.53,13.6,13.53,13.6,134500.0,11.5006,11.5601,11.5006,11.5601,134500.0
2008-08-11 12:05:00,13.61,13.62,13.58,13.61,49500.0,11.5686,11.5771,11.5431,11.5686,49500.0
2008-08-11 12:10:00,13.61,13.64,13.59,13.63,35700.0,11.5686,11.5941,11.5516,11.5856,35700.0
2008-08-11 12:15:00,13.65,13.72,13.64,13.72,56500.0,11.6026,11.6621,11.5941,11.6621,56500.0
2008-08-11 12:20:00,13.72,13.74,13.68,13.69,84800.0,11.6621,11.6791,11.6281,11.6366,84800.0
2008-08-11 12:25:00,13.68,13.69,13.61,13.68,190000.0,11.6281,11.6366,11.5686,11.6281,190000.0
2008-08-11 12:30:00,13.68,13.68,13.6,13.65,67600.0,11.6281,11.6281,11.5601,11.6026,67600.0
2008-08-11 12:35:00,13.65,13.69,13.62,13.67,242700.0,11.6026,11.6366,11.5771,11.6196,242700.0
2008-08-11 12:40:00,13.66,13.76,13.66,13.76,215400.0,11.6111,11.6961,11.6111,11.6961,215400.0
2008-08-11 12:45:00,13.77,13.79,13.72,13.74,163800.0,11.7046,11.7216,11.6621,11.6791,163800.0
2008-08-11 12:50:00,13.75,13.8,13.74,13.77,107700.0,11.6876,11.7301,11.6791,11.7046,107700.0
2008-08-11 12:55:00,13.78,13.78,13.7,13.71,80100.0,11.7131,11.7131,11.6451,11.6536,80100.0
2008-08-11 13:00:00,13.72,13.72,13.63,13.69,76000.0,11.6621,11.6621,11.5856,11.6366,76000.0
2008-08-11 13:05:00,13.69,13.79,13.69,13.79,45000.0,11.6366,11.7216,11.6366,11.7216,45000.0
2008-08-11 13:10:00,13.79,13.79,13.7,13.74,121600.0,11.7216,11.7216,11.6451,11.6791,121600.0
2008-08-11 13:15:00,13.74,13.78,13.73,13.76,45100.0,11.6791,11.7131,11.6706,11.6961,45100.0
2008-08-11 13:20:00,13.75,13.8,13.75,13.76,86600.0,11.6876,11.7301,11.6876,11.6961,86600.0
2008-08-11 13:25:00,13.76,13.8,13.76,13.8,54200.0,11.6961,11.7301,11.6961,11.7301,54200.0
2008-08-11 13:30:00,13.8,13.83,13.78,13.81,240400.0,11.7301,11.7556,11.7131,11.7386,240400.0
2008-08-11 13:35:00,13.82,13.87,13.78,13.86,125000.0,11.7471,11.7896,11.7131,11.7811,125000.0
2008-08-11 13:40:00,13.86,13.86,13.75,13.81,92100.0,11.7811,11.7811,11.6876,11.7386,92100.0
2008-08-11 13:45:00,13.81,13.88,13.81,13.87,31300.0,11.7386,11.7981,11.7386,11.7896,31300.0
2008-08-11 13:50:00,13.87,13.92,13.84,13.9,91400.0,11.7896,11.8321,11.7641,11.8151,91400.0
2008-08-11 13:55:00,13.9,13.9,13.74,13.74,88200.0,11.8151,11.8151,11.6791,11.6791,88200.0
2008-08-11 14:00:00,13.75,13.76,13.61,13.72,164000.0,11.6876,11.6961,11.5686,11.6621,164000.0
2008-08-11 14:05:00,13.73,13.91,13.73,13.86,265400.0,11.6706,11.8236,11.6706,11.7811,265400.0
2008-08-11 14:10:00,13.88,13.89,13.79,13.82,118300.0,11.7981,11.8066,11.7216,11.7471,118300.0
2008-08-11 14:15:00,13.84,13.85,13.81,13.84,63000.0,11.7641,11.7726,11.7386,11.7641,63000.0
2008-08-11 14:20:00,13.82,13.89,13.79,13.89,93800.0,11.7471,11.8066,11.7216,11.8066,93800.0
2008-08-11 14:25:00,13.88,13.89,13.81,13.89,98000.0,11.7981,11.8066,11.7386,11.8066,98000.0
2008-08-11 14:30:00,13.89,13.95,13.85,13.87,97200.0,11.8066,11.8576,11.7726,11.7896,97200.0
2008-08-11 14:35:00,13.86,13.86,13.61,13.75,106900.0,11.7811,11.7811,11.5686,11.6876,106900.0
2008-08-11 14:40:00,13.75,13.75,13.36,13.41,296700.0,11.6876,11.6876,11.3561,11.3986,296700.0
2008-08-11 14:45:00,13.41,13.43,13.34,13.4,155500.0,11.3986,11.4156,11.3391,11.3901,155500.0
2008-08-11 14:50:00,13.4,13.42,13.19,13.29,119900.0,11.3901,11.4071,11.2116,11.2966,119900.0
2008-08-11 14:55:00,13.29,13.43,13.27,13.42,121900.0,11.2966,11.4156,11.2796,11.4071,121900.0
2008-08-11 15:00:00,13.42,13.49,13.36,13.49,89500.0,11.4071,11.4666,11.3561,11.4666,89500.0
2008-08-11 15:05:00,13.49,13.54,13.47,13.49,75700.0,11.4666,11.5091,11.4496,11.4666,75700.0
2008-08-11 15:10:00,13.49,13.49,13.39,13.48,80300.0,11.4666,11.4666,11.3816,11.4581,80300.0
2008-08-11 15:15:00,13.48,13.48,13.37,13.38,56700.0,11.4581,11.4581,11.3646,11.3731,56700.0
2008-08-11 15:20:00,13.37,13.44,13.33,13.4,110500.0,11.3646,11.4241,11.3306,11.3901,110500.0
2008-08-11 15:25:00,13.41,13.41,13.3,13.32,44200.0,11.3986,11.3986,11.3051,11.3221,44200.0
2008-08-11 15:30:00,13.33,13.33,13.19,13.19,114500.0,11.3306,11.3306,11.2116,11.2116,114500.0
2008-08-11 15:35:00,13.19,13.21,13.17,13.18,213100.0,11.2116,11.2286,11.1946,11.2031,213100.0
2008-08-11 15:40:00,13.18,13.21,13.18,13.19,140100.0,11.2031,11.2286,11.2031,11.2116,140100.0
2008-08-11 15:45:00,13.19,13.19,13.07,13.1,258400.0,11.2116,11.2116,11.1096,11.1351,258400.0
2008-08-11 15:50:00,13.1,13.14,13.09,13.1,216300.0,11.1351,11.1691,11.1266,11.1351,216300.0
2008-08-11 15:55:00,13.09,13.22,13.09,13.21,273300.0,11.1266,11.2371,11.1266,11.2286,273300.0
2008-08-12 09:30:00,13.01,13.1,12.85,12.88,75400.0,11.0586,11.1351,10.9226,10.9481,75400.0
2008-08-12 09:35:00,12.85,12.96,12.85,12.92,124200.0,10.9226,11.0161,10.9226,10.9821,124200.0
2008-08-12 09:40:00,12.92,13.02,12.88,12.95,119700.0,10.9821,11.0671,10.9481,11.0076,119700.0
2008-08-12 09:45:00,12.95,12.99,12.81,12.83,135900.0,11.0076,11.0416,10.8886,10.9056,135900.0
2008-08-12 09:50:00,12.83,12.94,12.76,12.92,107500.0,10.9056,10.9991,10.8461,10.9821,107500.0
2008-08-12 09:55:00,12.93,13.05,12.9,13.03,120800.0,10.9906,11.0926,10.9651,11.0756,120800.0
2008-08-12 10:00:00,13.03,13.11,12.96,13.05,171300.0,11.0756,11.1436,11.0161,11.0926,171300.0
2008-08-12 10:05:00,13.05,13.16,13.01,13.06,131500.0,11.0926,11.1861,11.0586,11.1011,131500.0
2008-08-12 10:10:00,13.07,13.22,13.0,13.22,94600.0,11.1096,11.2371,11.0501,11.2371,94600.0
2008-08-12 10:15:00,13.22,13.37,13.14,13.14,114800.0,11.2371,11.3646,11.1691,11.1691,114800.0
2008-08-12 10:20:00,13.12,13.22,13.07,13.12,80100.0,11.1521,11.2371,11.1096,11.1521,80100.0
2008-08-12 10:25:00,13.11,13.15,12.96,12.97,53800.0,11.1436,11.1776,11.0161,11.0246,53800.0
2008-08-12 10:30:00,12.96,12.98,12.84,12.88,62900.0,11.0161,11.0331,10.9141,10.9481,62900.0
2008-08-12 10:35:00,12.88,12.98,12.86,12.93,71900.0,10.9481,11.0331,10.9311,10.9906,71900.0
2008-08-12 10:40:00,12.92,13.04,12.92,13.04,70800.0,10.9821,11.0841,10.9821,11.0841,70800.0
2008-08-12 10:45:00,13.04,13.04,12.91,12.93,35600.0,11.0841,11.0841,10.9736,10.9906,35600.0
2008-08-12 10:50:00,12.93,12.94,12.83,12.83,49900.0,10.9906,10.9991,10.9056,10.9056,49900.0
2008-08-12 10:55:00,12.83,12.9,12.8,12.83,63200.0,10.9056,10.9651,10.8801,10.9056,63200.0
2008-08-12 11:00:00,12.83,12.89,12.83,12.84,41700.0,10.9056,10.9566,10.9056,10.9141,41700.0
2008-08-12 11:05:00,12.85,13.02,12.83,13.02,57500.0,10.9226,11.0671,10.9056,11.0671,57500.0
2008-08-12 11:10:00,13.01,13.05,12.94,13.04,61700.0,11.0586,11.0926,10.9991,11.0841,61700.0
2008-08-12 11:15:00,13.04,13.1,13.02,13.07,43700.0,11.0841,11.1351,11.0671,11.1096,43700.0
2008-08-12 11:20:00,13.07,13.13,12.98,12.99,48900.0,11.1096,11.1606,11.0331,11.0416,48900.0
2008-08-12 11:25:00,12.98,13.13,12.98,13.13,72100.0,11.0331,11.1606,11.0331,11.1606,72100.0
2008-08-12 11:30:00,13.14,13.2,13.04,13.07,119700.0,11.1691,11.2201,11.0841,11.1096,119700.0
2008-08-12 11:35:00,13.06,13.06,12.92,12.92,73900.0,11.1011,11.1011,10.9821,10.9821,73900.0
2008-08-12 11:40:00,12.91,12.96,12.89,12.96,46300.0,10.9736,11.0161,10.9566,11.0161,46300.0
2008-08-12 11:45:00,12.97,13.01,12.89,12.89,44300.0,11.0246,11.0586,10.9566,10.9566,44300.0
2008-08-12 11:50:00,12.89,12.96,12.85,12.93,58700.0,10.9566,11.0161,10.9226,10.9906,58700.0
2008-08-12 11:55:00,12.93,12.93,12.88,12.9,39900.0,10.9906,10.9906,10.9481,10.9651,39900.0
2008-08-12 12:00:00,12.9,12.9,12.81,12.85,51400.0,10.9651,10.9651,10.8886,10.9226,51400.0
2008-08-12 12:05:00,12.85,12.96,12.85,12.89,31300.0,10.9226,11.0161,10.9226,10.9566,31300.0
2008-08-12 12:10:00,12.89,12.94,12.87,12.91,32500.0,10.9566,10.9991,10.9396,10.9736,32500.0
2008-08-12 12:15:00,12.91,12.96,12.91,12.96,34400.0,10.9736,11.0161,10.9736,11.0161,34400.0
2008-08-12 12:20:00,12.96,12.98,12.95,12.97,27600.0,11.0161,11.0331,11.0076,11.0246,27600.0
2008-08-12 12:25:00,12.97,13.01,12.95,12.96,72800.0,11.0246,11.0586,11.0076,11.0161,72800.0
2008-08-12 12:30:00,12.96,12.99,12.91,12.91,16400.0,11.0161,11.0416,10.9736,10.9736,16400.0
2008-08-12 12:35:00,12.92,12.95,12.9,12.9,25300.0,10.9821,11.0076,10.9651,10.9651,25300.0
2008-08-12 12:40:00,12.9,12.96,12.87,12.93,53500.0,10.9651,11.0161,10.9396,10.9906,53500.0
2008-08-12 12:45:00,12.93,12.96,12.92,12.96,26200.0,10.9906,11.0161,10.9821,11.0161,26200.0
2008-08-12 12:50:00,12.96,12.96,12.86,12.92,100000.0,11.0161,11.0161,10.9311,10.9821,100000.0
2008-08-12 12:55:00,12.92,12.93,12.88,12.93,67800.0,10.9821,10.9906,10.9481,10.9906,67800.0
2008-08-12 13:00:00,12.93,12.95,12.9,12.93,40500.0,10.9906,11.0076,10.9651,10.9906,40500.0
2008-08-12 13:05:00,12.94,12.95,12.9,12.92,48300.0,10.9991,11.0076,10.9651,10.9821,48300.0
2008-08-12 13:10:00,12.92,12.93,12.85,12.86,46300.0,10.9821,10.9906,10.9226,10.9311,46300.0
2008-08-12 13:15:00,12.86,12.89,12.82,12.84,42200.0,10.9311,10.9566,10.8971,10.9141,42200.0
2008-08-12 13:20:00,12.85,12.88,12.8,12.83,44900.0,10.9226,10.9481,10.8801,10.9056,44900.0
2008-08-12 13:25:00,12.84,12.86,12.8,12.81,71800.0,10.9141,10.9311,10.8801,10.8886,71800.0
2008-08-12 13:30:00,12.81,12.81,12.71,12.76,129000.0,10.8886,10.8886,10.8036,10.8461,129000.0
2008-08-12 13:35:00,12.76,12.76,12.69,12.69,51900.0,10.8461,10.8461,10.7866,10.7866,51900.0
2008-08-12 13:40:00,12.7,12.75,12.7,12.73,50600.0,10.7951,10.8376,10.7951,10.8206,50600.0
2008-08-12 13:45:00,12.73,12.75,12.72,12.73,18600.0,10.8206,10.8376,10.8121,10.8206,18600.0
2008-08-12 13:50:00,12.73,12.74,12.64,12.64,51000.0,10.8206,10.8291,10.7441,10.7441,51000.0
2008-08-12 13:55:00,12.65,12.67,12.63,12.65,119300.0,10.7526,10.7696,10.7356,10.7526,119300.0
2008-08-12 14:00:00,12.64,12.7,12.63,12.64,69800.0,10.7441,10.7951,10.7356,10.7441,69800.0
2008-08-12 14:05:00,12.65,12.74,12.59,12.59,122700.0,10.7526,10.8291,10.7016,10.7016,122700.0
2008-08-12 14:10:00,12.59,12.64,12.58,12.59,86600.0,10.7016,10.7441,10.6931,10.7016,86600.0
2008-08-12 14:15:00,12.6,12.61,12.55,12.6,55700.0,10.7101,10.7186,10.6676,10.7101,55700.0
2008-08-12 14:20:00,12.6,12.62,12.56,12.59,60000.0,10.7101,10.7271,10.6761,10.7016,60000.0
2008-08-12 14:25:00,12.59,12.65,12.58,12.61,62700.0,10.7016,10.7526,10.6931,10.7186,62700.0
2008-08-12 14:30:00,12.61,12.61,12.59,12.59,18700.0,10.7186,10.7186,10.7016,10.7016,18700.0
2008-08-12 14:35:00,12.59,12.61,12.57,12.57,45700.0,10.7016,10.7186,10.6846,10.6846,45700.0
2008-08-12 14:40:00,12.57,12.58,12.52,12.52,37200.0,10.6846,10.6931,10.6421,10.6421,37200.0
2008-08-12 14:45:00,12.52,12.54,12.51,12.51,58900.0,10.6421,10.6591,10.6336,10.6336,58900.0
2008-08-12 14:50:00,12.52,12.53,12.5,12.53,55700.0,10.6421,10.6506,10.6251,10.6506,55700.0
2008-08-12 14:55:00,12.52,12.53,12.5,12.51,170100.0,10.6421,10.6506,10.6251,10.6336,170100.0
2008-08-12 15:00:00,12.51,12.53,12.43,12.43,185600.0,10.6336,10.6506,10.5656,10.5656,185600.0
2008-08-12 15:05:00,12.43,12.46,12.4,12.4,91500.0,10.5656,10.5911,10.5401,10.5401,91500.0
2008-08-12 15:10:00,12.4,12.43,12.28,12.3,148200.0,10.5401,10.5656,10.4381,10.4551,148200.0
2008-08-12 15:15:00,12.3,12.38,12.26,12.37,188300.0,10.4551,10.5231,10.4211,10.5146,188300.0
2008-08-12 15:20:00,12.37,12.42,12.32,12.34,170100.0,10.5146,10.5571,10.4721,10.4891,170100.0
2008-08-12 15:25:00,12.34,12.42,12.3,12.4,146100.0,10.4891,10.5571,10.4551,10.5401,146100.0
2008-08-12 15:30:00,12.39,12.42,12.35,12.36,114700.0,10.5316,10.5571,10.4976,10.5061,114700.0
2008-08-12 15:35:00,12.37,12.44,12.37,12.39,145900.0,10.5146,10.5741,10.5146,10.5316,145900.0
2008-08-12 15:40:00,12.39,12.49,12.38,12.43,189600.0,10.5316,10.6166,10.5231,10.5656,189600.0
2008-08-12 15:45:00,12.43,12.51,12.41,12.49,201800.0,10.5656,10.6336,10.5486,10.6166,201800.0
2008-08-12 15:50:00,12.49,12.53,12.45,12.52,169000.0,10.6166,10.6506,10.5826,10.6421,169000.0
2008-08-12 15:55:00,12.52,12.54,12.45,12.46,246200.0,10.6421,10.6591,10.5826,10.5911,246200.0
2008-08-13 09:30:00,12.51,12.79,12.51,12.68,184600.0,10.6336,10.8716,10.6336,10.7781,184600.0
2008-08-13 09:35:00,12.68,12.68,12.28,12.32,121500.0,10.7781,10.7781,10.4381,10.4721,121500.0
2008-08-13 09:40:00,12.31,12.31,12.04,12.22,128300.0,10.4636,10.4636,10.2341,10.3871,128300.0
2008-08-13 09:45:00,12.22,12.3,12.1,12.3,114500.0,10.3871,10.4551,10.2851,10.4551,114500.0
2008-08-13 09:50:00,12.3,12.51,12.29,12.43,110000.0,10.4551,10.6336,10.4466,10.5656,110000.0
2008-08-13 09:55:00,12.43,12.52,12.37,12.5,66600.0,10.5656,10.6421,10.5146,10.6251,66600.0
2008-08-13 10:00:00,12.5,12.66,12.45,12.66,122900.0,10.6251,10.7611,10.5826,10.7611,122900.0
2008-08-13 10:05:00,12.66,12.68,12.54,12.63,169700.0,10.7611,10.7781,10.6591,10.7356,169700.0
2008-08-13 10:10:00,12.63,12.64,12.52,12.52,54000.0,10.7356,10.7441,10.6421,10.6421,54000.0
2008-08-13 10:15:00,12.52,12.54,12.46,12.54,61600.0,10.6421,10.6591,10.5911,10.6591,61600.0
2008-08-13 10:20:00,12.54,12.63,12.53,12.58,77200.0,10.6591,10.7356,10.6506,10.6931,77200.0
2008-08-13 10:25:00,12.57,12.6,12.45,12.48,86700.0,10.6846,10.7101,10.5826,10.6081,86700.0
2008-08-13 10:30:00,12.47,12.53,12.44,12.45,72600.0,10.5996,10.6506,10.5741,10.5826,72600.0
2008-08-13 10:35:00,12.44,12.44,12.34,12.36,100200.0,10.5741,10.5741,10.4891,10.5061,100200.0
2008-08-13 10:40:00,12.36,12.38,12.27,12.28,45600.0,10.5061,10.5231,10.4296,10.4381,45600.0
2008-08-13 10:45:00,12.27,12.35,12.26,12.35,67800.0,10.4296,10.4976,10.4211,10.4976,67800.0
2008-08-13 10:50:00,12.34,12.35,12.27,12.31,51600.0,10.4891,10.4976,10.4296,10.4636,51600.0
2008-08-13 10:55:00,12.32,12.34,12.27,12.31,30100.0,10.4721,10.4891,10.4296,10.4636,30100.0
2008-08-13 11:00:00,12.32,12.33,12.25,12.26,38800.0,10.4721,10.4806,10.4126,10.4211,38800.0
2008-08-13 11:05:00,12.26,12.29,12.18,12.19,73800.0,10.4211,10.4466,10.3531,10.3616,73800.0
2008-08-13 11:10:00,12.19,12.22,12.17,12.2,55800.0,10.3616,10.3871,10.3446,10.3701,55800.0
2008-08-13 11:15:00,12.2,12.28,12.19,12.27,59400.0,10.3701,10.4381,10.3616,10.4296,59400.0
2008-08-13 11:20:00,12.28,12.29,12.16,12.16,89900.0,10.4381,10.4466,10.3361,10.3361,89900.0
2008-08-13 11:25:00,12.17,12.2,12.15,12.19,40500.0,10.3446,10.3701,10.3276,10.3616,40500.0
2008-08-13 11:30:00,12.17,12.2,12.16,12.2,54400.0,10.3446,10.3701,10.3361,10.3701,54400.0
2008-08-13 11:35:00,12.2,12.21,12.16,12.2,73300.0,10.3701,10.3786,10.3361,10.3701,73300.0
2008-08-13 11:40:00,12.19,12.2,12.13,12.18,116800.0,10.3616,10.3701,10.3106,10.3531,116800.0
2008-08-13 11:45:00,12.18,12.2,12.17,12.17,55000.0,10.3531,10.3701,10.3446,10.3446,55000.0
2008-08-13 11:50:00,12.18,12.21,12.17,12.19,24800.0,10.3531,10.3786,10.3446,10.3616,24800.0
2008-08-13 11:55:00,12.19,12.19,12.14,12.18,36600.0,10.3616,10.3616,10.3191,10.3531,36600.0
2008-08-13 12:00:00,12.19,12.24,12.18,12.24,35400.0,10.3616,10.4041,10.3531,10.4041,35400.0
2008-08-13 12:05:00,12.23,12.25,12.1,12.1,65400.0,10.3956,10.4126,10.2851,10.2851,65400.0
2008-08-13 12:10:00,12.11,12.15,12.09,12.14,75700.0,10.2936,10.3276,10.2766,10.3191,75700.0
2008-08-13 12:15:00,12.14,12.16,12.13,12.16,90600.0,10.3191,10.3361,10.3106,10.3361,90600.0
2008-08-13 12:20:00,12.16,12.17,12.11,12.15,76700.0,10.3361,10.3446,10.2936,10.3276,76700.0
2008-08-13 12:25:00,12.14,12.18,12.13,12.15,31000.0,10.3191,10.3531,10.3106,10.3276,31000.0
2008-08-13 12:30:00,12.16,12.23,12.14,12.23,48200.0,10.3361,10.3956,10.3191,10.3956,48200.0
2008-08-13 12:35:00,12.24,12.26,12.21,12.24,34300.0,10.4041,10.4211,10.3786,10.4041,34300.0
2008-08-13 12:40:00,12.25,12.25,12.21,12.23,56100.0,10.4126,10.4126,10.3786,10.3956,56100.0
2008-08-13 12:45:00,12.24,12.24,12.16,12.17,45500.0,10.4041,10.4041,10.3361,10.3446,45500.0
2008-08-13 12:50:00,12.16,12.16,12.14,12.16,34600.0,10.3361,10.3361,10.3191,10.3361,34600.0
2008-08-13 12:55:00,12.15,12.21,12.15,12.21,45800.0,10.3276,10.3786,10.3276,10.3786,45800.0
2008-08-13 13:00:00,12.2,12.21,12.15,12.15,28200.0,10.3701,10.3786,10.3276,10.3276,28200.0
2008-08-13 13:05:00,12.15,12.16,12.1,12.11,49300.0,10.3276,10.3361,10.2851,10.2936,49300.0
2008-08-13 13:10:00,12.1,12.1,12.06,12.08,53800.0,10.2851,10.2851,10.2511,10.2681,53800.0
2008-08-13 13:15:00,12.08,12.14,12.07,12.13,54000.0,10.2681,10.3191,10.2596,10.3106,54000.0
2008-08-13 13:20:00,12.13,12.24,12.12,12.23,65700.0,10.3106,10.4041,10.3021,10.3956,65700.0
2008-08-13 13:25:00,12.24,12.32,12.22,12.29,53800.0,10.4041,10.4721,10.3871,10.4466,53800.0
2008-08-13 13:30:00,12.29,12.38,12.28,12.31,76800.0,10.4466,10.5231,10.4381,10.4636,76800.0
2008-08-13 13:35:00,12.32,12.38,12.29,12.36,44500.0,10.4721,10.5231,10.4466,10.5061,44500.0
2008-08-13 13:40:00,12.37,12.4,12.26,12.28,146600.0,10.5146,10.5401,10.4211,10.4381,146600.0
2008-08-13 13:45:00,12.28,12.3,12.24,12.26,86000.0,10.4381,10.4551,10.4041,10.4211,86000.0
2008-08-13 13:50:00,12.26,12.35,12.24,12.33,64800.0,10.4211,10.4976,10.4041,10.4806,64800.0
2008-08-13 13:55:00,12.34,12.43,12.31,12.36,77600.0,10.4891,10.5656,10.4636,10.5061,77600.0
2008-08-13 14:00:00,12.36,12.45,12.33,12.4,84100.0,10.5061,10.5826,10.4806,10.5401,84100.0
2008-08-13 14:05:00,12.4,12.43,12.33,12.36,84800.0,10.5401,10.5656,10.4806,10.5061,84800.0
2008-08-13 14:10:00,12.37,12.42,12.34,12.36,82800.0,10.5146,10.5571,10.4891,10.5061,82800.0
2008-08-13 14:15:00,12.36,12.37,12.23,12.28,111400.0,10.5061,10.5146,10.3956,10.4381,111400.0
2008-08-13 14:20:00,12.28,12.3,12.22,12.26,81800.0,10.4381,10.4551,10.3871,10.4211,81800.0
2008-08-13 14:25:00,12.27,12.31,12.25,12.26,99000.0,10.4296,10.4636,10.4126,10.4211,99000.0
2008-08-13 14:30:00,12.25,12.27,12.22,12.22,67300.0,10.4126,10.4296,10.3871,10.3871,67300.0
2008-08-13 14:35:00,12.22,12.24,12.21,12.24,36100.0,10.3871,10.4041,10.3786,10.4041,36100.0
2008-08-13 14:40:00,12.24,12.37,12.24,12.37,82100.0,10.4041,10.5146,10.4041,10.5146,82100.0
2008-08-13 14:45:00,12.38,12.41,12.29,12.3,99200.0,10.5231,10.5486,10.4466,10.4551,99200.0
2008-08-13 14:50:00,12.31,12.31,12.23,12.28,128700.0,10.4636,10.4636,10.3956,10.4381,128700.0
2008-08-13 14:55:00,12.27,12.46,12.27,12.44,88400.0,10.4296,10.5911,10.4296,10.5741,88400.0
2008-08-13 15:00:00,12.45,12.52,12.37,12.38,96600.0,10.5826,10.6421,10.5146,10.5231,96600.0
2008-08-13 15:05:00,12.36,12.38,12.31,12.33,60800.0,10.5061,10.5231,10.4636,10.4806,60800.0
2008-08-13 15:10:00,12.34,12.44,12.33,12.44,62700.0,10.4891,10.5741,10.4806,10.5741,62700.0
2008-08-13 15:15:00,12.44,12.48,12.39,12.43,67300.0,10.5741,10.6081,10.5316,10.5656,67300.0
2008-08-13 15:20:00,12.42,12.43,12.31,12.39,102600.0,10.5571,10.5656,10.4636,10.5316,102600.0
2008-08-13 15:25:00,12.38,12.42,12.34,12.37,61000.0,10.5231,10.5571,10.4891,10.5146,61000.0
2008-08-13 15:30:00,12.36,12.37,12.24,12.31,101200.0,10.5061,10.5146,10.4041,10.4636,101200.0
2008-08-13 15:35:00,12.31,12.34,12.27,12.32,74600.0,10.4636,10.4891,10.4296,10.4721,74600.0
2008-08-13 15:40:00,12.33,12.37,12.24,12.28,97500.0,10.4806,10.5146,10.4041,10.4381,97500.0
2008-08-13 15:45:00,12.27,12.3,12.25,12.26,85800.0,10.4296,10.4551,10.4126,10.4211,85800.0
2008-08-13 15:50:00,12.27,12.4,12.26,12.39,152800.0,10.4296,10.5401,10.4211,10.5316,152800.0
2008-08-13 15:55:00,12.39,12.42,12.37,12.37,196900.0,10.5316,10.5571,10.5146,10.5146,196900.0
2008-08-14 09:30:00,12.24,12.55,12.11,12.53,82300.0,10.4041,10.6676,10.2936,10.6506,82300.0
2008-08-14 09:35:00,12.53,12.73,12.52,12.6,115000.0,10.6506,10.8206,10.6421,10.7101,115000.0
2008-08-14 09:40:00,12.59,12.64,12.5,12.52,111200.0,10.7016,10.7441,10.6251,10.6421,111200.0
2008-08-14 09:45:00,12.49,12.62,12.48,12.52,79900.0,10.6166,10.7271,10.6081,10.6421,79900.0
2008-08-14 09:50:00,12.55,12.67,12.52,12.67,98400.0,10.6676,10.7696,10.6421,10.7696,98400.0
2008-08-14 09:55:00,12.67,12.81,12.57,12.8,83300.0,10.7696,10.8886,10.6846,10.8801,83300.0
2008-08-14 10:00:00,12.8,12.96,12.73,12.93,145200.0,10.8801,11.0161,10.8206,10.9906,145200.0
2008-08-14 10:05:00,12.93,12.94,12.79,12.87,150500.0,10.9906,10.9991,10.8716,10.9396,150500.0
2008-08-14 10:10:00,12.88,12.88,12.72,12.78,101800.0,10.9481,10.9481,10.8121,10.8631,101800.0
2008-08-14 10:15:00,12.77,12.83,12.7,12.74,69000.0,10.8546,10.9056,10.7951,10.8291,69000.0
2008-08-14 10:20:00,12.73,12.85,12.69,12.75,96100.0,10.8206,10.9226,10.7866,10.8376,96100.0
2008-08-14 10:25:00,12.75,12.89,12.75,12.89,88200.0,10.8376,10.9566,10.8376,10.9566,88200.0
2008-08-14 10:30:00,12.89,12.9,12.82,12.84,90000.0,10.9566,10.9651,10.8971,10.9141,90000.0
2008-08-14 10:35:00,12.85,12.94,12.82,12.92,105700.0,10.9226,10.9991,10.8971,10.9821,105700.0
2008-08-14 10:40:00,12.91,13.0,12.87,12.98,109200.0,10.9736,11.0501,10.9396,11.0331,109200.0
2008-08-14 10:45:00,12.99,13.0,12.91,12.95,98500.0,11.0416,11.0501,10.9736,11.0076,98500.0
2008-08-14 10:50:00,12.94,12.98,12.91,12.92,57100.0,10.9991,11.0331,10.9736,10.9821,57100.0
2008-08-14 10:55:00,12.91,12.95,12.82,12.94,52600.0,10.9736,11.0076,10.8971,10.9991,52600.0
2008-08-14 11:00:00,12.95,13.02,12.89,13.02,127500.0,11.0076,11.0671,10.9566,11.0671,127500.0
2008-08-14 11:05:00,13.02,13.05,12.97,13.02,74800.0,11.0671,11.0926,11.0246,11.0671,74800.0
2008-08-14 11:10:00,13.02,13.05,12.96,12.98,50800.0,11.0671,11.0926,11.0161,11.0331,50800.0
2008-08-14 11:15:00,12.98,13.08,12.96,13.05,100800.0,11.0331,11.1181,11.0161,11.0926,100800.0
2008-08-14 11:20:00,13.06,13.07,13.0,13.01,62500.0,11.1011,11.1096,11.0501,11.0586,62500.0
2008-08-14 11:25:00,13.01,13.07,13.0,13.01,55000.0,11.0586,11.1096,11.0501,11.0586,55000.0
2008-08-14 11:30:00,13.0,13.01,12.94,12.98,87600.0,11.0501,11.0586,10.9991,11.0331,87600.0
2008-08-14 11:35:00,12.99,13.05,12.99,13.05,79100.0,11.0416,11.0926,11.0416,11.0926,79100.0
2008-08-14 11:40:00,13.05,13.06,12.99,13.01,51900.0,11.0926,11.1011,11.0416,11.0586,51900.0
2008-08-14 11:45:00,13.01,13.05,12.99,13.02,29200.0,11.0586,11.0926,11.0416,11.0671,29200.0
2008-08-14 11:50:00,13.02,13.08,13.01,13.07,52400.0,11.0671,11.1181,11.0586,11.1096,52400.0
2008-08-14 11:55:00,13.07,13.14,13.06,13.08,65300.0,11.1096,11.1691,11.1011,11.1181,65300.0
2008-08-14 12:00:00,13.08,13.1,13.05,13.09,71600.0,11.1181,11.1351,11.0926,11.1266,71600.0
2008-08-14 12:05:00,13.09,13.16,13.07,13.12,63100.0,11.1266,11.1861,11.1096,11.1521,63100.0
2008-08-14 12:10:00,13.12,13.17,13.07,13.07,186700.0,11.1521,11.1946,11.1096,11.1096,186700.0
2008-08-14 12:15:00,13.07,13.14,13.04,13.14,83500.0,11.1096,11.1691,11.0841,11.1691,83500.0
2008-08-14 12:20:00,13.13,13.14,13.07,13.11,41700.0,11.1606,11.1691,11.1096,11.1436,41700.0
2008-08-14 12:25:00,13.11,13.14,13.07,13.07,42100.0,11.1436,11.1691,11.1096,11.1096,42100.0
2008-08-14 12:30:00,13.07,13.15,13.07,13.14,75100.0,11.1096,11.1776,11.1096,11.1691,75100.0
2008-08-14 12:35:00,13.14,13.19,13.12,13.15,64300.0,11.1691,11.2116,11.1521,11.1776,64300.0
2008-08-14 12:40:00,13.16,13.25,13.16,13.23,100700.0,11.1861,11.2626,11.1861,11.2456,100700.0
2008-08-14 12:45:00,13.22,13.35,13.22,13.25,142100.0,11.2371,11.3476,11.2371,11.2626,142100.0
2008-08-14 12:50:00,13.24,13.27,13.18,13.21,82500.0,11.2541,11.2796,11.2031,11.2286,82500.0
2008-08-14 12:55:00,13.21,13.24,13.19,13.19,38400.0,11.2286,11.2541,11.2116,11.2116,38400.0
2008-08-14 13:00:00,13.19,13.23,13.17,13.17,36300.0,11.2116,11.2456,11.1946,11.1946,36300.0
2008-08-14 13:05:00,13.17,13.17,12.97,13.15,81500.0,11.1946,11.1946,11.0246,11.1776,81500.0
2008-08-14 13:10:00,13.15,13.2,13.15,13.18,49000.0,11.1776,11.2201,11.1776,11.2031,49000.0
2008-08-14 13:15:00,13.18,13.2,13.13,13.14,16100.0,11.2031,11.2201,11.1606,11.1691,16100.0
2008-08-14 13:20:00,13.13,13.21,13.13,13.21,64400.0,11.1606,11.2286,11.1606,11.2286,64400.0
2008-08-14 13:25:00,13.21,13.21,13.17,13.21,84900.0,11.2286,11.2286,11.1946,11.2286,84900.0
2008-08-14 13:30:00,13.21,13.24,13.16,13.22,113700.0,11.2286,11.2541,11.1861,11.2371,113700.0
2008-08-14 13:35:00,13.23,13.26,13.22,13.26,40100.0,11.2456,11.2711,11.2371,11.2711,40100.0
2008-08-14 13:40:00,13.26,13.32,13.25,13.27,60400.0,11.2711,11.3221,11.2626,11.2796,60400.0
2008-08-14 13:45:00,13.27,13.27,13.21,13.25,121600.0,11.2796,11.2796,11.2286,11.2626,121600.0
2008-08-14 13:50:00,13.24,13.27,13.22,13.26,41700.0,11.2541,11.2796,11.2371,11.2711,41700.0
2008-08-14 13:55:00,13.25,13.31,13.22,13.31,28800.0,11.2626,11.3136,11.2371,11.3136,28800.0
2008-08-14 14:00:00,13.31,13.36,13.29,13.3,62600.0,11.3136,11.3561,11.2966,11.3051,62600.0
2008-08-14 14:05:00,13.31,13.32,13.26,13.28,79100.0,11.3136,11.3221,11.2711,11.2881,79100.0
2008-08-14 14:10:00,13.3,13.31,13.23,13.24,47700.0,11.3051,11.3136,11.2456,11.2541,47700.0
2008-08-14 14:15:00,13.24,13.29,13.23,13.27,88400.0,11.2541,11.2966,11.2456,11.2796,88400.0
2008-08-14 14:20:00,13.28,13.29,13.23,13.25,76200.0,11.2881,11.2966,11.2456,11.2626,76200.0
2008-08-14 14:25:00,13.24,13.3,13.24,13.27,88800.0,11.2541,11.3051,11.2541,11.2796,88800.0
2008-08-14 14:30:00,13.28,13.3,13.26,13.27,44200.0,11.2881,11.3051,11.2711,11.2796,44200.0
2008-08-14 14:35:00,13.27,13.31,13.26,13.27,44500.0,11.2796,11.3136,11.2711,11.2796,44500.0
2008-08-14 14:40:00,13.27,13.31,13.22,13.22,55400.0,11.2796,11.3136,11.2371,11.2371,55400.0
2008-08-14 14:45:00,13.23,13.26,13.16,13.23,143600.0,11.2456,11.2711,11.1861,11.2456,143600.0
2008-08-14 14:50:00,13.22,13.26,13.18,13.2,133100.0,11.2371,11.2711,11.2031,11.2201,133100.0
2008-08-14 14:55:00,13.2,13.2,13.14,13.16,101300.0,11.2201,11.2201,11.1691,11.1861,101300.0
2008-08-14 15:00:00,13.15,13.17,13.09,13.14,127200.0,11.1776,11.1946,11.1266,11.1691,127200.0
2008-08-14 15:05:00,13.14,13.18,13.12,13.18,105300.0,11.1691,11.2031,11.1521,11.2031,105300.0
2008-08-14 15:10:00,13.17,13.19,13.14,13.19,78800.0,11.1946,11.2116,11.1691,11.2116,78800.0
2008-08-14 15:15:00,13.19,13.26,13.19,13.24,144600.0,11.2116,11.2711,11.2116,11.2541,144600.0
2008-08-14 15:20:00,13.24,13.25,13.16,13.16,95300.0,11.2541,11.2626,11.1861,11.1861,95300.0
2008-08-14 15:25:00,13.16,13.19,13.14,13.14,113700.0,11.1861,11.2116,11.1691,11.1691,113700.0
2008-08-14 15:30:00,13.14,13.2,13.11,13.18,172000.0,11.1691,11.2201,11.1436,11.2031,172000.0
2008-08-14 15:35:00,13.18,13.22,13.16,13.2,199500.0,11.2031,11.2371,11.1861,11.2201,199500.0
2008-08-14 15:40:00,13.2,13.2,13.11,13.14,266400.0,11.2201,11.2201,11.1436,11.1691,266400.0
2008-08-14 15:45:00,13.13,13.18,13.1,13.17,279700.0,11.1606,11.2031,11.1351,11.1946,279700.0
2008-08-14 15:50:00,13.17,13.22,13.13,13.19,152000.0,11.1946,11.2371,11.1606,11.2116,152000.0
2008-08-14 15:55:00,13.19,13.24,13.15,13.22,175700.0,11.2116,11.2541,11.1776,11.2371,175700.0
2008-08-15 09:30:00,13.34,13.87,13.34,13.83,852800.0,11.3391,11.7896,11.3391,11.7556,852800.0
2008-08-15 09:35:00,13.83,14.0,13.82,13.96,237200.0,11.7556,11.9001,11.7471,11.8661,237200.0
2008-08-15 09:40:00,13.97,14.07,13.91,13.91,207500.0,11.8746,11.9596,11.8236,11.8236,207500.0
2008-08-15 09:45:00,13.92,13.98,13.82,13.87,206800.0,11.8321,11.8831,11.7471,11.7896,206800.0
2008-08-15 09:50:00,13.87,13.88,13.64,13.79,199700.0,11.7896,11.7981,11.5941,11.7216,199700.0
2008-08-15 09:55:00,13.79,13.94,13.77,13.88,149200.0,11.7216,11.8491,11.7046,11.7981,149200.0
2008-08-15 10:00:00,13.88,13.88,13.71,13.77,99900.0,11.7981,11.7981,11.6536,11.7046,99900.0
2008-08-15 10:05:00,13.76,13.77,13.54,13.62,179900.0,11.6961,11.7046,11.5091,11.5771,179900.0
2008-08-15 10:10:00,13.62,13.65,13.55,13.56,201500.0,11.5771,11.6026,11.5176,11.5261,201500.0
2008-08-15 10:15:00,13.56,13.63,13.56,13.63,104800.0,11.5261,11.5856,11.5261,11.5856,104800.0
2008-08-15 10:20:00,13.63,13.75,13.58,13.75,192000.0,11.5856,11.6876,11.5431,11.6876,192000.0
2008-08-15 10:25:00,13.75,13.82,13.68,13.71,103800.0,11.6876,11.7471,11.6281,11.6536,103800.0
2008-08-15 10:30:00,13.71,13.83,13.71,13.83,59500.0,11.6536,11.7556,11.6536,11.7556,59500.0
2008-08-15 10:35:00,13.83,13.93,13.8,13.86,93400.0,11.7556,11.8406,11.7301,11.7811,93400.0
2008-08-15 10:40:00,13.87,13.95,13.84,13.95,77600.0,11.7896,11.8576,11.7641,11.8576,77600.0
2008-08-15 10:45:00,13.95,13.96,13.87,13.93,120200.0,11.8576,11.8661,11.7896,11.8406,120200.0
2008-08-15 10:50:00,13.92,13.95,13.83,13.83,143900.0,11.8321,11.8576,11.7556,11.7556,143900.0
2008-08-15 10:55:00,13.84,13.91,13.79,13.81,176700.0,11.7641,11.8236,11.7216,11.7386,176700.0
2008-08-15 11:00:00,13.8,13.81,13.64,13.7,88800.0,11.7301,11.7386,11.5941,11.6451,88800.0
2008-08-15 11:05:00,13.7,13.72,13.64,13.67,59800.0,11.6451,11.6621,11.5941,11.6196,59800.0
2008-08-15 11:10:00,13.68,13.69,13.55,13.56,147200.0,11.6281,11.6366,11.5176,11.5261,147200.0
2008-08-15 11:15:00,13.56,13.66,13.56,13.6,112900.0,11.5261,11.6111,11.5261,11.5601,112900.0
2008-08-15 11:20:00,13.6,13.63,13.5,13.57,86500.0,11.5601,11.5856,11.4751,11.5346,86500.0
2008-08-15 11:25:00,13.58,13.69,13.57,13.68,44100.0,11.5431,11.6366,11.5346,11.6281,44100.0
2008-08-15 11:30:00,13.69,13.77,13.66,13.74,51700.0,11.6366,11.7046,11.6111,11.6791,51700.0
2008-08-15 11:35:00,13.74,13.74,13.59,13.59,41900.0,11.6791,11.6791,11.5516,11.5516,41900.0
2008-08-15 11:40:00,13.59,13.62,13.56,13.58,33700.0,11.5516,11.5771,11.5261,11.5431,33700.0
2008-08-15 11:45:00,13.58,13.58,13.52,13.55,56600.0,11.5431,11.5431,11.4921,11.5176,56600.0
2008-08-15 11:50:00,13.56,13.56,13.5,13.52,80300.0,11.5261,11.5261,11.4751,11.4921,80300.0
2008-08-15 11:55:00,13.53,13.54,13.47,13.53,82800.0,11.5006,11.5091,11.4496,11.5006,82800.0
2008-08-15 12:00:00,13.52,13.52,13.46,13.49,80500.0,11.4921,11.4921,11.4411,11.4666,80500.0
2008-08-15 12:05:00,13.49,13.52,13.41,13.41,60400.0,11.4666,11.4921,11.3986,11.3986,60400.0
2008-08-15 12:10:00,13.41,13.48,13.39,13.48,29900.0,11.3986,11.4581,11.3816,11.4581,29900.0
2008-08-15 12:15:00,13.48,13.48,13.43,13.47,46100.0,11.4581,11.4581,11.4156,11.4496,46100.0
2008-08-15 12:20:00,13.47,13.49,13.41,13.47,40500.0,11.4496,11.4666,11.3986,11.4496,40500.0
2008-08-15 12:25:00,13.46,13.47,13.37,13.4,57200.0,11.4411,11.4496,11.3646,11.3901,57200.0
2008-08-15 12:30:00,13.41,13.46,13.38,13.39,28800.0,11.3986,11.4411,11.3731,11.3816,28800.0
2008-08-15 12:35:00,13.39,13.54,13.39,13.54,38200.0,11.3816,11.5091,11.3816,11.5091,38200.0
2008-08-15 12:40:00,13.55,13.55,13.46,13.48,68200.0,11.5176,11.5176,11.4411,11.4581,68200.0
2008-08-15 12:45:00,13.48,13.54,13.47,13.47,44500.0,11.4581,11.5091,11.4496,11.4496,44500.0
2008-08-15 12:50:00,13.47,13.5,13.45,13.47,60800.0,11.4496,11.4751,11.4326,11.4496,60800.0
2008-08-15 12:55:00,13.46,13.48,13.38,13.38,54500.0,11.4411,11.4581,11.3731,11.3731,54500.0
2008-08-15 13:00:00,13.38,13.43,13.38,13.4,46700.0,11.3731,11.4156,11.3731,11.3901,46700.0
2008-08-15 13:05:00,13.38,13.45,13.35,13.4,83800.0,11.3731,11.4326,11.3476,11.3901,83800.0
2008-08-15 13:10:00,13.39,13.39,13.32,13.33,53600.0,11.3816,11.3816,11.3221,11.3306,53600.0
2008-08-15 13:15:00,13.33,13.35,13.3,13.33,55600.0,11.3306,11.3476,11.3051,11.3306,55600.0
2008-08-15 13:20:00,13.33,13.33,13.27,13.27,82900.0,11.3306,11.3306,11.2796,11.2796,82900.0
2008-08-15 13:25:00,13.27,13.31,13.25,13.28,122600.0,11.2796,11.3136,11.2626,11.2881,122600.0
2008-08-15 13:30:00,13.28,13.32,13.27,13.31,62600.0,11.2881,11.3221,11.2796,11.3136,62600.0
2008-08-15 13:35:00,13.31,13.36,13.29,13.33,39800.0,11.3136,11.3561,11.2966,11.3306,39800.0
2008-08-15 13:40:00,13.33,13.37,13.31,13.37,34300.0,11.3306,11.3646,11.3136,11.3646,34300.0
2008-08-15 13:45:00,13.37,13.39,13.32,13.38,37000.0,11.3646,11.3816,11.3221,11.3731,37000.0
2008-08-15 13:50:00,13.38,13.38,13.29,13.29,52000.0,11.3731,11.3731,11.2966,11.2966,52000.0
2008-08-15 13:55:00,13.3,13.31,13.25,13.26,66500.0,11.3051,11.3136,11.2626,11.2711,66500.0
2008-08-15 14:00:00,13.27,13.28,13.23,13.25,58600.0,11.2796,11.2881,11.2456,11.2626,58600.0
2008-08-15 14:05:00,13.25,13.25,13.19,13.2,137100.0,11.2626,11.2626,11.2116,11.2201,137100.0
2008-08-15 14:10:00,13.21,13.25,13.18,13.21,106900.0,11.2286,11.2626,11.2031,11.2286,106900.0
2008-08-15 14:15:00,13.21,13.3,13.19,13.27,107800.0,11.2286,11.3051,11.2116,11.2796,107800.0
2008-08-15 14:20:00,13.26,13.29,13.18,13.19,72700.0,11.2711,11.2966,11.2031,11.2116,72700.0
2008-08-15 14:25:00,13.2,13.25,13.14,13.19,103400.0,11.2201,11.2626,11.1691,11.2116,103400.0
2008-08-15 14:30:00,13.19,13.23,13.15,13.2,88500.0,11.2116,11.2456,11.1776,11.2201,88500.0
2008-08-15 14:35:00,13.21,13.21,13.13,13.14,66900.0,11.2286,11.2286,11.1606,11.1691,66900.0
2008-08-15 14:40:00,13.13,13.14,13.09,13.1,93100.0,11.1606,11.1691,11.1266,11.1351,93100.0
2008-08-15 14:45:00,13.1,13.18,13.08,13.16,104300.0,11.1351,11.2031,11.1181,11.1861,104300.0
2008-08-15 14:50:00,13.16,13.2,13.14,13.15,96100.0,11.1861,11.2201,11.1691,11.1776,96100.0
2008-08-15 14:55:00,13.14,13.22,13.12,13.18,149400.0,11.1691,11.2371,11.1521,11.2031,149400.0
2008-08-15 15:00:00,13.18,13.28,13.17,13.25,151000.0,11.2031,11.2881,11.1946,11.2626,151000.0
2008-08-15 15:05:00,13.25,13.26,13.19,13.24,163300.0,11.2626,11.2711,11.2116,11.2541,163300.0
2008-08-15 15:10:00,13.25,13.28,13.22,13.22,118900.0,11.2626,11.2881,11.2371,11.2371,118900.0
2008-08-15 15:15:00,13.22,13.24,13.17,13.18,97700.0,11.2371,11.2541,11.1946,11.2031,97700.0
2008-08-15 15:20:00,13.19,13.19,13.12,13.18,133700.0,11.2116,11.2116,11.1521,11.2031,133700.0
2008-08-15 15:25:00,13.17,13.2,13.15,13.17,103300.0,11.1946,11.2201,11.1776,11.1946,103300.0
2008-08-15 15:30:00,13.17,13.17,13.1,13.11,159200.0,11.1946,11.1946,11.1351,11.1436,159200.0
2008-08-15 15:35:00,13.11,13.17,13.1,13.12,119700.0,11.1436,11.1946,11.1351,11.1521,119700.0
2008-08-15 15:40:00,13.12,13.18,13.1,13.12,216200.0,11.1521,11.2031,11.1351,11.1521,216200.0
2008-08-15 15:45:00,13.11,13.11,12.99,13.0,273800.0,11.1436,11.1436,11.0416,11.0501,273800.0
2008-08-15 15:50:00,12.99,13.06,12.98,13.04,296800.0,11.0416,11.1011,11.0331,11.0841,296800.0
2008-08-15 15:55:00,13.05,13.11,13.05,13.09,149600.0,11.0926,11.1436,11.0926,11.1266,149600.0
2008-08-18 09:30:00,13.24,13.29,13.05,13.1,84200.0,11.2541,11.2966,11.0926,11.1351,84200.0
2008-08-18 09:35:00,13.12,13.13,12.87,12.9,68400.0,11.1521,11.1606,10.9396,10.9651,68400.0
2008-08-18 09:40:00,12.91,12.95,12.75,12.77,247900.0,10.9736,11.0076,10.8376,10.8546,247900.0
2008-08-18 09:45:00,12.76,12.88,12.59,12.59,190500.0,10.8461,10.9481,10.7016,10.7016,190500.0
2008-08-18 09:50:00,12.59,12.78,12.59,12.7,179900.0,10.7016,10.8631,10.7016,10.7951,179900.0
2008-08-18 09:55:00,12.69,12.77,12.66,12.69,103300.0,10.7866,10.8546,10.7611,10.7866,103300.0
2008-08-18 10:00:00,12.7,12.73,12.66,12.7,99700.0,10.7951,10.8206,10.7611,10.7951,99700.0
2008-08-18 10:05:00,12.7,12.73,12.65,12.69,122400.0,10.7951,10.8206,10.7526,10.7866,122400.0
2008-08-18 10:10:00,12.69,12.82,12.64,12.67,82400.0,10.7866,10.8971,10.7441,10.7696,82400.0
2008-08-18 10:15:00,12.68,12.75,12.62,12.66,92700.0,10.7781,10.8376,10.7271,10.7611,92700.0
2008-08-18 10:20:00,12.66,12.74,12.65,12.73,65700.0,10.7611,10.8291,10.7526,10.8206,65700.0
2008-08-18 10:25:00,12.73,12.84,12.73,12.81,75200.0,10.8206,10.9141,10.8206,10.8886,75200.0
2008-08-18 10:30:00,12.83,12.85,12.77,12.79,72300.0,10.9056,10.9226,10.8546,10.8716,72300.0
2008-08-18 10:35:00,12.79,12.93,12.78,12.86,82300.0,10.8716,10.9906,10.8631,10.9311,82300.0
2008-08-18 10:40:00,12.85,12.94,12.83,12.92,59700.0,10.9226,10.9991,10.9056,10.9821,59700.0
2008-08-18 10:45:00,12.91,12.92,12.8,12.84,45100.0,10.9736,10.9821,10.8801,10.9141,45100.0
2008-08-18 10:50:00,12.85,12.99,12.85,12.88,76000.0,10.9226,11.0416,10.9226,10.9481,76000.0
2008-08-18 10:55:00,12.88,12.97,12.85,12.91,84100.0,10.9481,11.0246,10.9226,10.9736,84100.0
2008-08-18 11:00:00,12.91,12.97,12.8,12.8,72500.0,10.9736,11.0246,10.8801,10.8801,72500.0
2008-08-18 11:05:00,12.8,12.97,12.77,12.92,87600.0,10.8801,11.0246,10.8546,10.9821,87600.0
2008-08-18 11:10:00,12.92,12.99,12.87,12.93,62100.0,10.9821,11.0416,10.9396,10.9906,62100.0
2008-08-18 11:15:00,12.94,12.96,12.86,12.93,49300.0,10.9991,11.0161,10.9311,10.9906,49300.0
2008-08-18 11:20:00,12.92,12.96,12.81,12.9,69700.0,10.9821,11.0161,10.8886,10.9651,69700.0
2008-08-18 11:25:00,12.89,12.9,12.81,12.9,53900.0,10.9566,10.9651,10.8886,10.9651,53900.0
2008-08-18 11:30:00,12.89,12.9,12.81,12.82,44200.0,10.9566,10.9651,10.8886,10.8971,44200.0
2008-08-18 11:35:00,12.82,12.82,12.78,12.8,32900.0,10.8971,10.8971,10.8631,10.8801,32900.0
2008-08-18 11:40:00,12.8,12.8,12.73,12.75,30900.0,10.8801,10.8801,10.8206,10.8376,30900.0
2008-08-18 11:45:00,12.76,12.77,12.73,12.76,17200.0,10.8461,10.8546,10.8206,10.8461,17200.0
2008-08-18 11:50:00,12.75,12.78,12.75,12.75,20800.0,10.8376,10.8631,10.8376,10.8376,20800.0
2008-08-18 11:55:00,12.75,12.75,12.69,12.69,55900.0,10.8376,10.8376,10.7866,10.7866,55900.0
2008-08-18 12:00:00,12.69,12.7,12.65,12.69,34300.0,10.7866,10.7951,10.7526,10.7866,34300.0
2008-08-18 12:05:00,12.69,12.7,12.63,12.67,47100.0,10.7866,10.7951,10.7356,10.7696,47100.0
2008-08-18 12:10:00,12.67,12.68,12.62,12.63,48400.0,10.7696,10.7781,10.7271,10.7356,48400.0
2008-08-18 12:15:00,12.61,12.65,12.6,12.61,30400.0,10.7186,10.7526,10.7101,10.7186,30400.0
2008-08-18 12:20:00,12.61,12.65,12.6,12.64,79600.0,10.7186,10.7526,10.7101,10.7441,79600.0
2008-08-18 12:25:00,12.64,12.74,12.64,12.74,59900.0,10.7441,10.8291,10.7441,10.8291,59900.0
2008-08-18 12:30:00,12.73,12.74,12.68,12.7,32400.0,10.8206,10.8291,10.7781,10.7951,32400.0
2008-08-18 12:35:00,12.69,12.69,12.65,12.69,24900.0,10.7866,10.7866,10.7526,10.7866,24900.0
2008-08-18 12:40:00,12.69,12.69,12.6,12.62,69900.0,10.7866,10.7866,10.7101,10.7271,69900.0
2008-08-18 12:45:00,12.62,12.64,12.61,12.64,50100.0,10.7271,10.7441,10.7186,10.7441,50100.0
2008-08-18 12:50:00,12.62,12.64,12.6,12.61,45500.0,10.7271,10.7441,10.7101,10.7186,45500.0
2008-08-18 12:55:00,12.61,12.64,12.61,12.61,45700.0,10.7186,10.7441,10.7186,10.7186,45700.0
2008-08-18 13:00:00,12.61,12.66,12.61,12.65,82600.0,10.7186,10.7611,10.7186,10.7526,82600.0
2008-08-18 13:05:00,12.65,12.66,12.62,12.62,37600.0,10.7526,10.7611,10.7271,10.7271,37600.0
2008-08-18 13:10:00,12.62,12.65,12.6,12.61,46400.0,10.7271,10.7526,10.7101,10.7186,46400.0
2008-08-18 13:15:00,12.62,12.62,12.6,12.61,23900.0,10.7271,10.7271,10.7101,10.7186,23900.0
2008-08-18 13:20:00,12.62,12.62,12.54,12.54,157700.0,10.7271,10.7271,10.6591,10.6591,157700.0
2008-08-18 13:25:00,12.55,12.61,12.53,12.59,72700.0,10.6676,10.7186,10.6506,10.7016,72700.0
2008-08-18 13:30:00,12.59,12.62,12.56,12.59,40100.0,10.7016,10.7271,10.6761,10.7016,40100.0
2008-08-18 13:35:00,12.59,12.61,12.58,12.6,34700.0,10.7016,10.7186,10.6931,10.7101,34700.0
2008-08-18 13:40:00,12.61,12.62,12.57,12.58,17000.0,10.7186,10.7271,10.6846,10.6931,17000.0
2008-08-18 13:45:00,12.57,12.6,12.53,12.54,61100.0,10.6846,10.7101,10.6506,10.6591,61100.0
2008-08-18 13:50:00,12.53,12.6,12.53,12.55,47600.0,10.6506,10.7101,10.6506,10.6676,47600.0
2008-08-18 13:55:00,12.55,12.62,12.54,12.54,44500.0,10.6676,10.7271,10.6591,10.6591,44500.0
2008-08-18 14:00:00,12.54,12.57,12.52,12.55,51200.0,10.6591,10.6846,10.6421,10.6676,51200.0
2008-08-18 14:05:00,12.55,12.55,12.5,12.53,43600.0,10.6676,10.6676,10.6251,10.6506,43600.0
2008-08-18 14:10:00,12.53,12.58,12.51,12.54,56700.0,10.6506,10.6931,10.6336,10.6591,56700.0
2008-08-18 14:15:00,12.53,12.53,12.48,12.5,42100.0,10.6506,10.6506,10.6081,10.6251,42100.0
2008-08-18 14:20:00,12.5,12.53,12.44,12.45,57300.0,10.6251,10.6506,10.5741,10.5826,57300.0
2008-08-18 14:25:00,12.45,12.53,12.45,12.5,77800.0,10.5826,10.6506,10.5826,10.6251,77800.0
2008-08-18 14:30:00,12.51,12.52,12.46,12.48,47400.0,10.6336,10.6421,10.5911,10.6081,47400.0
2008-08-18 14:35:00,12.48,12.52,12.48,12.5,26200.0,10.6081,10.6421,10.6081,10.6251,26200.0
2008-08-18 14:40:00,12.51,12.55,12.5,12.55,44800.0,10.6336,10.6676,10.6251,10.6676,44800.0
2008-08-18 14:45:00,12.55,12.58,12.54,12.56,41100.0,10.6676,10.6931,10.6591,10.6761,41100.0
2008-08-18 14:50:00,12.57,12.58,12.52,12.53,46300.0,10.6846,10.6931,10.6421,10.6506,46300.0
2008-08-18 14:55:00,12.52,12.58,12.52,12.57,31600.0,10.6421,10.6931,10.6421,10.6846,31600.0
2008-08-18 15:00:00,12.57,12.57,12.5,12.51,65900.0,10.6846,10.6846,10.6251,10.6336,65900.0
2008-08-18 15:05:00,12.5,12.53,12.49,12.51,50800.0,10.6251,10.6506,10.6166,10.6336,50800.0
2008-08-18 15:10:00,12.51,12.52,12.46,12.48,113600.0,10.6336,10.6421,10.5911,10.6081,113600.0
2008-08-18 15:15:00,12.48,12.51,12.46,12.51,79900.0,10.6081,10.6336,10.5911,10.6336,79900.0
2008-08-18 15:20:00,12.51,12.56,12.46,12.55,71100.0,10.6336,10.6761,10.5911,10.6676,71100.0
2008-08-18 15:25:00,12.54,12.57,12.49,12.5,75700.0,10.6591,10.6846,10.6166,10.6251,75700.0
2008-08-18 15:30:00,12.5,12.52,12.47,12.51,44000.0,10.6251,10.6421,10.5996,10.6336,44000.0
2008-08-18 15:35:00,12.51,12.57,12.51,12.52,82400.0,10.6336,10.6846,10.6336,10.6421,82400.0
2008-08-18 15:40:00,12.52,12.55,12.49,12.51,140400.0,10.6421,10.6676,10.6166,10.6336,140400.0
2008-08-18 15:45:00,12.51,12.54,12.48,12.49,191900.0,10.6336,10.6591,10.6081,10.6166,191900.0
2008-08-18 15:50:00,12.49,12.57,12.49,12.55,161700.0,10.6166,10.6846,10.6166,10.6676,161700.0
2008-08-18 15:55:00,12.55,12.6,12.51,12.52,191700.0,10.6676,10.7101,10.6336,10.6421,191700.0
2008-08-19 09:30:00,12.16,12.38,12.08,12.31,101600.0,10.3361,10.5231,10.2681,10.4636,101600.0
2008-08-19 09:35:00,12.31,12.37,12.2,12.32,136000.0,10.4636,10.5146,10.3701,10.4721,136000.0
2008-08-19 09:40:00,12.32,12.35,12.28,12.31,93300.0,10.4721,10.4976,10.4381,10.4636,93300.0
2008-08-19 09:45:00,12.31,12.42,12.26,12.34,81600.0,10.4636,10.5571,10.4211,10.4891,81600.0
2008-08-19 09:50:00,12.34,12.39,12.27,12.39,101900.0,10.4891,10.5316,10.4296,10.5316,101900.0
2008-08-19 09:55:00,12.39,12.4,12.24,12.3,79500.0,10.5316,10.5401,10.4041,10.4551,79500.0
2008-08-19 10:00:00,12.31,12.32,12.22,12.26,84100.0,10.4636,10.4721,10.3871,10.4211,84100.0
2008-08-19 10:05:00,12.27,12.34,12.25,12.29,80000.0,10.4296,10.4891,10.4126,10.4466,80000.0
2008-08-19 10:10:00,12.29,12.29,12.22,12.22,45400.0,10.4466,10.4466,10.3871,10.3871,45400.0
2008-08-19 10:15:00,12.22,12.27,12.2,12.21,69300.0,10.3871,10.4296,10.3701,10.3786,69300.0
2008-08-19 10:20:00,12.21,12.22,12.14,12.14,103900.0,10.3786,10.3871,10.3191,10.3191,103900.0
2008-08-19 10:25:00,12.15,12.19,12.13,12.15,50700.0,10.3276,10.3616,10.3106,10.3276,50700.0
2008-08-19 10:30:00,12.14,12.22,12.13,12.19,79800.0,10.3191,10.3871,10.3106,10.3616,79800.0
2008-08-19 10:35:00,12.19,12.27,12.12,12.26,76500.0,10.3616,10.4296,10.3021,10.4211,76500.0
2008-08-19 10:40:00,12.26,12.33,12.21,12.21,80200.0,10.4211,10.4806,10.3786,10.3786,80200.0
2008-08-19 10:45:00,12.21,12.25,12.21,12.24,42800.0,10.3786,10.4126,10.3786,10.4041,42800.0
2008-08-19 10:50:00,12.23,12.26,12.2,12.23,98400.0,10.3956,10.4211,10.3701,10.3956,98400.0
2008-08-19 10:55:00,12.23,12.31,12.23,12.29,49400.0,10.3956,10.4636,10.3956,10.4466,49400.0
2008-08-19 11:00:00,12.3,12.35,12.27,12.32,41800.0,10.4551,10.4976,10.4296,10.4721,41800.0
2008-08-19 11:05:00,12.31,12.32,12.28,12.31,39200.0,10.4636,10.4721,10.4381,10.4636,39200.0
2008-08-19 11:10:00,12.31,12.36,12.29,12.31,47000.0,10.4636,10.5061,10.4466,10.4636,47000.0
2008-08-19 11:15:00,12.31,12.36,12.27,12.29,84400.0,10.4636,10.5061,10.4296,10.4466,84400.0
2008-08-19 11:20:00,12.28,12.34,12.23,12.25,54200.0,10.4381,10.4891,10.3956,10.4126,54200.0
2008-08-19 11:25:00,12.26,12.33,12.25,12.25,48100.0,10.4211,10.4806,10.4126,10.4126,48100.0
2008-08-19 11:30:00,12.25,12.26,12.22,12.26,50700.0,10.4126,10.4211,10.3871,10.4211,50700.0
2008-08-19 11:35:00,12.26,12.26,12.19,12.19,69200.0,10.4211,10.4211,10.3616,10.3616,69200.0
2008-08-19 11:40:00,12.19,12.27,12.19,12.23,58300.0,10.3616,10.4296,10.3616,10.3956,58300.0
2008-08-19 11:45:00,12.23,12.24,12.17,12.2,51100.0,10.3956,10.4041,10.3446,10.3701,51100.0
2008-08-19 11:50:00,12.21,12.23,12.16,12.17,55200.0,10.3786,10.3956,10.3361,10.3446,55200.0
2008-08-19 11:55:00,12.17,12.2,12.1,12.13,103500.0,10.3446,10.3701,10.2851,10.3106,103500.0
2008-08-19 12:00:00,12.14,12.21,12.11,12.16,135500.0,10.3191,10.3786,10.2936,10.3361,135500.0
2008-08-19 12:05:00,12.15,12.22,12.15,12.18,43200.0,10.3276,10.3871,10.3276,10.3531,43200.0
2008-08-19 12:10:00,12.17,12.2,12.16,12.18,24800.0,10.3446,10.3701,10.3361,10.3531,24800.0
2008-08-19 12:15:00,12.18,12.23,12.16,12.23,31100.0,10.3531,10.3956,10.3361,10.3956,31100.0
2008-08-19 12:20:00,12.22,12.25,12.2,12.22,50700.0,10.3871,10.4126,10.3701,10.3871,50700.0
2008-08-19 12:25:00,12.21,12.23,12.16,12.17,28100.0,10.3786,10.3956,10.3361,10.3446,28100.0
2008-08-19 12:30:00,12.18,12.18,12.14,12.16,30900.0,10.3531,10.3531,10.3191,10.3361,30900.0
2008-08-19 12:35:00,12.16,12.24,12.15,12.2,39200.0,10.3361,10.4041,10.3276,10.3701,39200.0
2008-08-19 12:40:00,12.19,12.2,12.14,12.15,55900.0,10.3616,10.3701,10.3191,10.3276,55900.0
2008-08-19 12:45:00,12.14,12.19,12.14,12.17,28700.0,10.3191,10.3616,10.3191,10.3446,28700.0
2008-08-19 12:50:00,12.17,12.18,12.15,12.17,41400.0,10.3446,10.3531,10.3276,10.3446,41400.0
2008-08-19 12:55:00,12.17,12.19,12.16,12.18,32600.0,10.3446,10.3616,10.3361,10.3531,32600.0
2008-08-19 13:00:00,12.18,12.19,12.14,12.14,29600.0,10.3531,10.3616,10.3191,10.3191,29600.0
2008-08-19 13:05:00,12.14,12.18,12.13,12.15,67500.0,10.3191,10.3531,10.3106,10.3276,67500.0
2008-08-19 13:10:00,12.15,12.2,12.14,12.19,46500.0,10.3276,10.3701,10.3191,10.3616,46500.0
2008-08-19 13:15:00,12.2,12.2,12.15,12.16,33900.0,10.3701,10.3701,10.3276,10.3361,33900.0
2008-08-19 13:20:00,12.16,12.18,12.15,12.15,31500.0,10.3361,10.3531,10.3276,10.3276,31500.0
2008-08-19 13:25:00,12.16,12.23,12.16,12.23,65800.0,10.3361,10.3956,10.3361,10.3956,65800.0
2008-08-19 13:30:00,12.23,12.31,12.23,12.28,89600.0,10.3956,10.4636,10.3956,10.4381,89600.0
2008-08-19 13:35:00,12.29,12.29,12.26,12.28,45600.0,10.4466,10.4466,10.4211,10.4381,45600.0
2008-08-19 13:40:00,12.29,12.36,12.28,12.31,97600.0,10.4466,10.5061,10.4381,10.4636,97600.0
2008-08-19 13:45:00,12.3,12.35,12.28,12.35,54300.0,10.4551,10.4976,10.4381,10.4976,54300.0
2008-08-19 13:50:00,12.35,12.35,12.28,12.31,52500.0,10.4976,10.4976,10.4381,10.4636,52500.0
2008-08-19 13:55:00,12.31,12.31,12.25,12.27,79100.0,10.4636,10.4636,10.4126,10.4296,79100.0
2008-08-19 14:00:00,12.27,12.31,12.27,12.29,90400.0,10.4296,10.4636,10.4296,10.4466,90400.0
2008-08-19 14:05:00,12.3,12.34,12.26,12.33,79800.0,10.4551,10.4891,10.4211,10.4806,79800.0
2008-08-19 14:10:00,12.32,12.34,12.28,12.3,70500.0,10.4721,10.4891,10.4381,10.4551,70500.0
2008-08-19 14:15:00,12.3,12.32,12.24,12.24,89200.0,10.4551,10.4721,10.4041,10.4041,89200.0
2008-08-19 14:20:00,12.24,12.24,12.16,12.17,78200.0,10.4041,10.4041,10.3361,10.3446,78200.0
2008-08-19 14:25:00,12.16,12.19,12.15,12.16,85100.0,10.3361,10.3616,10.3276,10.3361,85100.0
2008-08-19 14:30:00,12.16,12.17,12.14,12.14,68100.0,10.3361,10.3446,10.3191,10.3191,68100.0
2008-08-19 14:35:00,12.14,12.16,12.12,12.13,40700.0,10.3191,10.3361,10.3021,10.3106,40700.0
2008-08-19 14:40:00,12.12,12.14,12.11,12.11,51600.0,10.3021,10.3191,10.2936,10.2936,51600.0
2008-08-19 14:45:00,12.11,12.14,12.11,12.13,72900.0,10.2936,10.3191,10.2936,10.3106,72900.0
2008-08-19 14:50:00,12.13,12.14,12.12,12.14,104400.0,10.3106,10.3191,10.3021,10.3191,104400.0
2008-08-19 14:55:00,12.14,12.14,12.13,12.14,66300.0,10.3191,10.3191,10.3106,10.3191,66300.0
2008-08-19 15:00:00,12.14,12.14,12.1,12.1,151400.0,10.3191,10.3191,10.2851,10.2851,151400.0
2008-08-19 15:05:00,12.09,12.1,12.08,12.09,68300.0,10.2766,10.2851,10.2681,10.2766,68300.0
2008-08-19 15:10:00,12.08,12.14,12.08,12.12,151000.0,10.2681,10.3191,10.2681,10.3021,151000.0
2008-08-19 15:15:00,12.11,12.14,12.09,12.12,72400.0,10.2936,10.3191,10.2766,10.3021,72400.0
2008-08-19 15:20:00,12.11,12.16,12.07,12.15,184500.0,10.2936,10.3361,10.2596,10.3276,184500.0
2008-08-19 15:25:00,12.15,12.16,12.1,12.1,116100.0,10.3276,10.3361,10.2851,10.2851,116100.0
2008-08-19 15:30:00,12.1,12.13,12.05,12.12,124400.0,10.2851,10.3106,10.2426,10.3021,124400.0
2008-08-19 15:35:00,12.13,12.13,12.09,12.12,97300.0,10.3106,10.3106,10.2766,10.3021,97300.0
2008-08-19 15:40:00,12.12,12.12,12.05,12.07,172300.0,10.3021,10.3021,10.2426,10.2596,172300.0
2008-08-19 15:45:00,12.07,12.08,12.04,12.05,113000.0,10.2596,10.2681,10.2341,10.2426,113000.0
2008-08-19 15:50:00,12.05,12.08,12.04,12.06,115700.0,10.2426,10.2681,10.2341,10.2511,115700.0
2008-08-19 15:55:00,12.05,12.08,12.04,12.07,247200.0,10.2426,10.2681,10.2341,10.2596,247200.0
2008-08-20 09:30:00,12.2,12.27,12.11,12.11,76600.0,10.3701,10.4296,10.2936,10.2936,76600.0
2008-08-20 09:35:00,12.13,12.24,12.01,12.16,108800.0,10.3106,10.4041,10.2086,10.3361,108800.0
2008-08-20 09:40:00,12.14,12.14,11.97,11.97,118300.0,10.3191,10.3191,10.1746,10.1746,118300.0
2008-08-20 09:45:00,11.97,12.09,11.91,12.05,221200.0,10.1746,10.2766,10.1236,10.2426,221200.0
2008-08-20 09:50:00,12.06,12.1,11.93,12.0,184100.0,10.2511,10.2851,10.1406,10.2001,184100.0
2008-08-20 09:55:00,12.01,12.09,11.97,12.04,125800.0,10.2086,10.2766,10.1746,10.2341,125800.0
2008-08-20 10:00:00,12.03,12.12,12.0,12.08,86400.0,10.2256,10.3021,10.2001,10.2681,86400.0
2008-08-20 10:05:00,12.07,12.13,12.02,12.12,60200.0,10.2596,10.3106,10.2171,10.3021,60200.0
2008-08-20 10:10:00,12.13,12.26,12.13,12.13,110400.0,10.3106,10.4211,10.3106,10.3106,110400.0
2008-08-20 10:15:00,12.12,12.31,12.12,12.17,119300.0,10.3021,10.4636,10.3021,10.3446,119300.0
2008-08-20 10:20:00,12.18,12.34,12.15,12.24,111600.0,10.3531,10.4891,10.3276,10.4041,111600.0
2008-08-20 10:25:00,12.24,12.25,12.1,12.1,51800.0,10.4041,10.4126,10.2851,10.2851,51800.0
2008-08-20 10:30:00,12.1,12.19,12.1,12.19,49400.0,10.2851,10.3616,10.2851,10.3616,49400.0
2008-08-20 10:35:00,12.2,12.31,12.12,12.31,114700.0,10.3701,10.4636,10.3021,10.4636,114700.0
2008-08-20 10:40:00,12.32,12.43,12.17,12.35,196100.0,10.4721,10.5656,10.3446,10.4976,196100.0
2008-08-20 10:45:00,12.35,12.44,12.28,12.38,105600.0,10.4976,10.5741,10.4381,10.5231,105600.0
2008-08-20 10:50:00,12.38,12.5,12.38,12.5,105400.0,10.5231,10.6251,10.5231,10.6251,105400.0
2008-08-20 10:55:00,12.5,12.6,12.43,12.56,139700.0,10.6251,10.7101,10.5656,10.6761,139700.0
2008-08-20 11:00:00,12.57,12.6,12.35,12.37,77800.0,10.6846,10.7101,10.4976,10.5146,77800.0
2008-08-20 11:05:00,12.36,12.49,12.35,12.44,64600.0,10.5061,10.6166,10.4976,10.5741,64600.0
2008-08-20 11:10:00,12.45,12.65,12.45,12.55,85600.0,10.5826,10.7526,10.5826,10.6676,85600.0
2008-08-20 11:15:00,12.55,12.6,12.51,12.58,39600.0,10.6676,10.7101,10.6336,10.6931,39600.0
2008-08-20 11:20:00,12.57,12.61,12.53,12.59,53400.0,10.6846,10.7186,10.6506,10.7016,53400.0
2008-08-20 11:25:00,12.6,12.68,12.58,12.63,69300.0,10.7101,10.7781,10.6931,10.7356,69300.0
2008-08-20 11:30:00,12.63,12.65,12.56,12.59,37600.0,10.7356,10.7526,10.6761,10.7016,37600.0
2008-08-20 11:35:00,12.58,12.58,12.42,12.47,65100.0,10.6931,10.6931,10.5571,10.5996,65100.0
2008-08-20 11:40:00,12.47,12.49,12.44,12.48,29600.0,10.5996,10.6166,10.5741,10.6081,29600.0
2008-08-20 11:45:00,12.48,12.52,12.46,12.49,30700.0,10.6081,10.6421,10.5911,10.6166,30700.0
2008-08-20 11:50:00,12.48,12.56,12.48,12.53,30800.0,10.6081,10.6761,10.6081,10.6506,30800.0
2008-08-20 11:55:00,12.53,12.54,12.49,12.51,26900.0,10.6506,10.6591,10.6166,10.6336,26900.0
2008-08-20 12:00:00,12.52,12.59,12.47,12.47,41900.0,10.6421,10.7016,10.5996,10.5996,41900.0
2008-08-20 12:05:00,12.47,12.54,12.44,12.5,40400.0,10.5996,10.6591,10.5741,10.6251,40400.0
2008-08-20 12:10:00,12.5,12.5,12.43,12.47,60200.0,10.6251,10.6251,10.5656,10.5996,60200.0
2008-08-20 12:15:00,12.46,12.5,12.41,12.44,44700.0,10.5911,10.6251,10.5486,10.5741,44700.0
2008-08-20 12:20:00,12.44,12.45,12.41,12.43,47000.0,10.5741,10.5826,10.5486,10.5656,47000.0
2008-08-20 12:25:00,12.43,12.44,12.39,12.4,32900.0,10.5656,10.5741,10.5316,10.5401,32900.0
2008-08-20 12:30:00,12.39,12.45,12.38,12.39,51900.0,10.5316,10.5826,10.5231,10.5316,51900.0
2008-08-20 12:35:00,12.39,12.43,12.35,12.35,21100.0,10.5316,10.5656,10.4976,10.4976,21100.0
2008-08-20 12:40:00,12.35,12.4,12.35,12.38,26600.0,10.4976,10.5401,10.4976,10.5231,26600.0
2008-08-20 12:45:00,12.38,12.38,12.33,12.35,24300.0,10.5231,10.5231,10.4806,10.4976,24300.0
2008-08-20 12:50:00,12.34,12.34,12.27,12.34,41800.0,10.4891,10.4891,10.4296,10.4891,41800.0
2008-08-20 12:55:00,12.33,12.38,12.31,12.37,31100.0,10.4806,10.5231,10.4636,10.5146,31100.0
2008-08-20 13:00:00,12.37,12.39,12.35,12.38,13100.0,10.5146,10.5316,10.4976,10.5231,13100.0
2008-08-20 13:05:00,12.37,12.41,12.35,12.39,129100.0,10.5146,10.5486,10.4976,10.5316,129100.0
2008-08-20 13:10:00,12.39,12.39,12.37,12.39,40300.0,10.5316,10.5316,10.5146,10.5316,40300.0
2008-08-20 13:15:00,12.38,12.39,12.37,12.39,63200.0,10.5231,10.5316,10.5146,10.5316,63200.0
2008-08-20 13:20:00,12.39,12.42,12.38,12.39,95400.0,10.5316,10.5571,10.5231,10.5316,95400.0
2008-08-20 13:25:00,12.4,12.45,12.39,12.45,49300.0,10.5401,10.5826,10.5316,10.5826,49300.0
2008-08-20 13:30:00,12.44,12.45,12.43,12.45,28800.0,10.5741,10.5826,10.5656,10.5826,28800.0
2008-08-20 13:35:00,12.45,12.45,12.41,12.42,43800.0,10.5826,10.5826,10.5486,10.5571,43800.0
2008-08-20 13:40:00,12.41,12.45,12.4,12.45,51300.0,10.5486,10.5826,10.5401,10.5826,51300.0
2008-08-20 13:45:00,12.45,12.46,12.4,12.45,109000.0,10.5826,10.5911,10.5401,10.5826,109000.0
2008-08-20 13:50:00,12.44,12.49,12.42,12.48,53100.0,10.5741,10.6166,10.5571,10.6081,53100.0
2008-08-20 13:55:00,12.49,12.5,12.44,12.49,44400.0,10.6166,10.6251,10.5741,10.6166,44400.0
2008-08-20 14:00:00,12.48,12.48,12.37,12.39,61500.0,10.6081,10.6081,10.5146,10.5316,61500.0
2008-08-20 14:05:00,12.39,12.39,12.34,12.36,46800.0,10.5316,10.5316,10.4891,10.5061,46800.0
2008-08-20 14:10:00,12.35,12.37,12.33,12.34,62000.0,10.4976,10.5146,10.4806,10.4891,62000.0
2008-08-20 14:15:00,12.35,12.38,12.3,12.31,45400.0,10.4976,10.5231,10.4551,10.4636,45400.0
2008-08-20 14:20:00,12.31,12.33,12.27,12.29,48700.0,10.4636,10.4806,10.4296,10.4466,48700.0
2008-08-20 14:25:00,12.29,12.34,12.26,12.3,40000.0,10.4466,10.4891,10.4211,10.4551,40000.0
2008-08-20 14:30:00,12.3,12.31,12.27,12.3,49300.0,10.4551,10.4636,10.4296,10.4551,49300.0
2008-08-20 14:35:00,12.3,12.36,12.3,12.34,169000.0,10.4551,10.5061,10.4551,10.4891,169000.0
2008-08-20 14:40:00,12.34,12.42,12.33,12.41,39100.0,10.4891,10.5571,10.4806,10.5486,39100.0
2008-08-20 14:45:00,12.41,12.41,12.33,12.37,86800.0,10.5486,10.5486,10.4806,10.5146,86800.0
2008-08-20 14:50:00,12.37,12.42,12.34,12.42,86700.0,10.5146,10.5571,10.4891,10.5571,86700.0
2008-08-20 14:55:00,12.41,12.47,12.41,12.46,64200.0,10.5486,10.5996,10.5486,10.5911,64200.0
2008-08-20 15:00:00,12.46,12.5,12.42,12.48,66200.0,10.5911,10.6251,10.5571,10.6081,66200.0
2008-08-20 15:05:00,12.48,12.52,12.44,12.49,106600.0,10.6081,10.6421,10.5741,10.6166,106600.0
2008-08-20 15:10:00,12.48,12.55,12.45,12.53,224600.0,10.6081,10.6676,10.5826,10.6506,224600.0
2008-08-20 15:15:00,12.52,12.54,12.49,12.52,197000.0,10.6421,10.6591,10.6166,10.6421,197000.0
2008-08-20 15:20:00,12.52,12.58,12.49,12.55,219900.0,10.6421,10.6931,10.6166,10.6676,219900.0
2008-08-20 15:25:00,12.55,12.61,12.54,12.55,193200.0,10.6676,10.7186,10.6591,10.6676,193200.0
2008-08-20 15:30:00,12.55,12.61,12.53,12.59,260800.0,10.6676,10.7186,10.6506,10.7016,260800.0
2008-08-20 15:35:00,12.59,12.69,12.59,12.66,232200.0,10.7016,10.7866,10.7016,10.7611,232200.0
2008-08-20 15:40:00,12.65,12.77,12.64,12.76,258000.0,10.7526,10.8546,10.7441,10.8461,258000.0
2008-08-20 15:45:00,12.76,12.83,12.73,12.82,306800.0,10.8461,10.9056,10.8206,10.8971,306800.0
2008-08-20 15:50:00,12.83,12.84,12.74,12.74,250100.0,10.9056,10.9141,10.8291,10.8291,250100.0
2008-08-20 15:55:00,12.75,12.8,12.74,12.79,228500.0,10.8376,10.8801,10.8291,10.8716,228500.0
2008-08-21 09:30:00,12.38,12.5,12.22,12.23,153400.0,10.5231,10.6251,10.3871,10.3956,153400.0
2008-08-21 09:35:00,12.23,12.37,12.15,12.34,313200.0,10.3956,10.5146,10.3276,10.4891,313200.0
2008-08-21 09:40:00,12.32,12.43,12.26,12.32,84200.0,10.4721,10.5656,10.4211,10.4721,84200.0
2008-08-21 09:45:00,12.34,12.36,12.3,12.31,92100.0,10.4891,10.5061,10.4551,10.4636,92100.0
2008-08-21 09:50:00,12.3,12.37,12.3,12.35,50600.0,10.4551,10.5146,10.4551,10.4976,50600.0
2008-08-21 09:55:00,12.35,12.5,12.35,12.47,98500.0,10.4976,10.6251,10.4976,10.5996,98500.0
2008-08-21 10:00:00,12.47,12.5,12.43,12.49,155900.0,10.5996,10.6251,10.5656,10.6166,155900.0
2008-08-21 10:05:00,12.49,12.57,12.48,12.49,135700.0,10.6166,10.6846,10.6081,10.6166,135700.0
2008-08-21 10:10:00,12.49,12.54,12.45,12.48,84400.0,10.6166,10.6591,10.5826,10.6081,84400.0
2008-08-21 10:15:00,12.48,12.58,12.45,12.56,99600.0,10.6081,10.6931,10.5826,10.6761,99600.0
2008-08-21 10:20:00,12.56,12.77,12.54,12.72,138600.0,10.6761,10.8546,10.6591,10.8121,138600.0
2008-08-21 10:25:00,12.72,12.74,12.59,12.61,62900.0,10.8121,10.8291,10.7016,10.7186,62900.0
2008-08-21 10:30:00,12.61,12.61,12.56,12.61,49400.0,10.7186,10.7186,10.6761,10.7186,49400.0
2008-08-21 10:35:00,12.61,12.72,12.6,12.68,78700.0,10.7186,10.8121,10.7101,10.7781,78700.0
2008-08-21 10:40:00,12.67,12.73,12.46,12.5,142100.0,10.7696,10.8206,10.5911,10.6251,142100.0
2008-08-21 10:45:00,12.5,12.52,12.45,12.51,73400.0,10.6251,10.6421,10.5826,10.6336,73400.0
2008-08-21 10:50:00,12.51,12.62,12.47,12.62,93000.0,10.6336,10.7271,10.5996,10.7271,93000.0
2008-08-21 10:55:00,12.62,12.69,12.59,12.68,101700.0,10.7271,10.7866,10.7016,10.7781,101700.0
2008-08-21 11:00:00,12.68,12.69,12.59,12.66,55400.0,10.7781,10.7866,10.7016,10.7611,55400.0
2008-08-21 11:05:00,12.66,12.67,12.54,12.57,83600.0,10.7611,10.7696,10.6591,10.6846,83600.0
2008-08-21 11:10:00,12.59,12.62,12.52,12.54,79200.0,10.7016,10.7271,10.6421,10.6591,79200.0
2008-08-21 11:15:00,12.53,12.6,12.51,12.58,41000.0,10.6506,10.7101,10.6336,10.6931,41000.0
2008-08-21 11:20:00,12.58,12.65,12.58,12.65,29900.0,10.6931,10.7526,10.6931,10.7526,29900.0
2008-08-21 11:25:00,12.65,12.79,12.65,12.75,66700.0,10.7526,10.8716,10.7526,10.8376,66700.0
2008-08-21 11:30:00,12.76,12.77,12.73,12.76,38600.0,10.8461,10.8546,10.8206,10.8461,38600.0
2008-08-21 11:35:00,12.76,12.81,12.73,12.81,47100.0,10.8461,10.8886,10.8206,10.8886,47100.0
2008-08-21 11:40:00,12.81,12.95,12.8,12.92,86700.0,10.8886,11.0076,10.8801,10.9821,86700.0
2008-08-21 11:45:00,12.93,12.95,12.9,12.94,63300.0,10.9906,11.0076,10.9651,10.9991,63300.0
2008-08-21 11:50:00,12.93,13.01,12.9,13.01,178600.0,10.9906,11.0586,10.9651,11.0586,178600.0
2008-08-21 11:55:00,13.01,13.01,12.9,12.93,128200.0,11.0586,11.0586,10.9651,10.9906,128200.0
2008-08-21 12:00:00,12.93,13.0,12.93,12.99,55000.0,10.9906,11.0501,10.9906,11.0416,55000.0
2008-08-21 12:05:00,12.99,13.0,12.96,12.98,66400.0,11.0416,11.0501,11.0161,11.0331,66400.0
2008-08-21 12:10:00,12.98,13.0,12.97,12.99,28300.0,11.0331,11.0501,11.0246,11.0416,28300.0
2008-08-21 12:15:00,12.99,13.03,12.98,13.01,53400.0,11.0416,11.0756,11.0331,11.0586,53400.0
2008-08-21 12:20:00,13.02,13.02,12.97,12.98,64700.0,11.0671,11.0671,11.0246,11.0331,64700.0
2008-08-21 12:25:00,12.98,13.0,12.96,12.97,52300.0,11.0331,11.0501,11.0161,11.0246,52300.0
2008-08-21 12:30:00,12.98,13.07,12.98,13.07,73300.0,11.0331,11.1096,11.0331,11.1096,73300.0
2008-08-21 12:35:00,13.07,13.09,13.05,13.06,68600.0,11.1096,11.1266,11.0926,11.1011,68600.0
2008-08-21 12:40:00,13.07,13.07,12.97,13.03,53700.0,11.1096,11.1096,11.0246,11.0756,53700.0
2008-08-21 12:45:00,13.02,13.03,13.0,13.02,26700.0,11.0671,11.0756,11.0501,11.0671,26700.0
2008-08-21 12:50:00,13.03,13.04,13.01,13.02,38900.0,11.0756,11.0841,11.0586,11.0671,38900.0
2008-08-21 12:55:00,13.03,13.04,13.02,13.02,16600.0,11.0756,11.0841,11.0671,11.0671,16600.0
2008-08-21 13:00:00,13.03,13.04,13.01,13.03,34500.0,11.0756,11.0841,11.0586,11.0756,34500.0
2008-08-21 13:05:00,13.02,13.03,12.98,13.02,69200.0,11.0671,11.0756,11.0331,11.0671,69200.0
2008-08-21 13:10:00,13.02,13.02,12.97,12.98,72800.0,11.0671,11.0671,11.0246,11.0331,72800.0
2008-08-21 13:15:00,12.99,13.05,12.97,13.05,85000.0,11.0416,11.0926,11.0246,11.0926,85000.0
2008-08-21 13:20:00,13.05,13.07,13.03,13.03,70000.0,11.0926,11.1096,11.0756,11.0756,70000.0
2008-08-21 13:25:00,13.03,13.03,12.91,12.94,100700.0,11.0756,11.0756,10.9736,10.9991,100700.0
2008-08-21 13:30:00,12.95,12.96,12.93,12.95,30400.0,11.0076,11.0161,10.9906,11.0076,30400.0
2008-08-21 13:35:00,12.95,13.03,12.94,13.02,44400.0,11.0076,11.0756,10.9991,11.0671,44400.0
2008-08-21 13:40:00,13.02,13.03,12.99,13.02,52300.0,11.0671,11.0756,11.0416,11.0671,52300.0
2008-08-21 13:45:00,13.02,13.03,13.0,13.02,39400.0,11.0671,11.0756,11.0501,11.0671,39400.0
2008-08-21 13:50:00,13.02,13.03,13.0,13.01,69600.0,11.0671,11.0756,11.0501,11.0586,69600.0
2008-08-21 13:55:00,13.02,13.03,13.0,13.03,31900.0,11.0671,11.0756,11.0501,11.0756,31900.0
2008-08-21 14:00:00,13.02,13.11,13.01,13.1,94100.0,11.0671,11.1436,11.0586,11.1351,94100.0
2008-08-21 14:05:00,13.11,13.14,13.09,13.12,62900.0,11.1436,11.1691,11.1266,11.1521,62900.0
2008-08-21 14:10:00,13.12,13.2,13.12,13.19,116900.0,11.1521,11.2201,11.1521,11.2116,116900.0
2008-08-21 14:15:00,13.2,13.2,13.11,13.12,139800.0,11.2201,11.2201,11.1436,11.1521,139800.0
2008-08-21 14:20:00,13.13,13.2,13.11,13.2,136200.0,11.1606,11.2201,11.1436,11.2201,136200.0
2008-08-21 14:25:00,13.19,13.2,13.1,13.12,79200.0,11.2116,11.2201,11.1351,11.1521,79200.0
2008-08-21 14:30:00,13.13,13.15,13.13,13.14,48200.0,11.1606,11.1776,11.1606,11.1691,48200.0
2008-08-21 14:35:00,13.14,13.17,13.14,13.16,41400.0,11.1691,11.1946,11.1691,11.1861,41400.0
2008-08-21 14:40:00,13.15,13.17,13.14,13.16,86000.0,11.1776,11.1946,11.1691,11.1861,86000.0
2008-08-21 14:45:00,13.15,13.22,13.15,13.22,83600.0,11.1776,11.2371,11.1776,11.2371,83600.0
2008-08-21 14:50:00,13.23,13.25,13.21,13.23,76800.0,11.2456,11.2626,11.2286,11.2456,76800.0
2008-08-21 14:55:00,13.24,13.25,13.21,13.24,67100.0,11.2541,11.2626,11.2286,11.2541,67100.0
2008-08-21 15:00:00,13.24,13.25,13.23,13.24,70000.0,11.2541,11.2626,11.2456,11.2541,70000.0
2008-08-21 15:05:00,13.24,13.25,13.21,13.24,96900.0,11.2541,11.2626,11.2286,11.2541,96900.0
2008-08-21 15:10:00,13.24,13.31,13.21,13.26,114200.0,11.2541,11.3136,11.2286,11.2711,114200.0
2008-08-21 15:15:00,13.26,13.32,13.26,13.28,66900.0,11.2711,11.3221,11.2711,11.2881,66900.0
2008-08-21 15:20:00,13.28,13.28,13.23,13.25,124400.0,11.2881,11.2881,11.2456,11.2626,124400.0
2008-08-21 15:25:00,13.25,13.27,13.2,13.21,93800.0,11.2626,11.2796,11.2201,11.2286,93800.0
2008-08-21 15:30:00,13.2,13.25,13.18,13.24,97600.0,11.2201,11.2626,11.2031,11.2541,97600.0
2008-08-21 15:35:00,13.25,13.29,13.21,13.26,264200.0,11.2626,11.2966,11.2286,11.2711,264200.0
2008-08-21 15:40:00,13.25,13.34,13.23,13.34,182400.0,11.2626,11.3391,11.2456,11.3391,182400.0
2008-08-21 15:45:00,13.34,13.35,13.29,13.33,160300.0,11.3391,11.3476,11.2966,11.3306,160300.0
2008-08-21 15:50:00,13.34,13.34,13.23,13.25,146000.0,11.3391,11.3391,11.2456,11.2626,146000.0
2008-08-21 15:55:00,13.25,13.27,13.19,13.25,162600.0,11.2626,11.2796,11.2116,11.2626,162600.0
2008-08-22 09:30:00,13.38,13.51,13.36,13.48,145800.0,11.3731,11.4836,11.3561,11.4581,145800.0
2008-08-22 09:35:00,13.5,13.54,13.23,13.24,235700.0,11.4751,11.5091,11.2456,11.2541,235700.0
2008-08-22 09:40:00,13.26,13.44,13.24,13.39,155200.0,11.2711,11.4241,11.2541,11.3816,155200.0
2008-08-22 09:45:00,13.4,13.49,13.39,13.49,106200.0,11.3901,11.4666,11.3816,11.4666,106200.0
2008-08-22 09:50:00,13.48,13.5,13.43,13.48,129400.0,11.4581,11.4751,11.4156,11.4581,129400.0
2008-08-22 09:55:00,13.48,13.49,13.36,13.37,63000.0,11.4581,11.4666,11.3561,11.3646,63000.0
2008-08-22 10:00:00,13.37,13.44,13.28,13.32,153700.0,11.3646,11.4241,11.2881,11.3221,153700.0
2008-08-22 10:05:00,13.32,13.42,13.27,13.33,143600.0,11.3221,11.4071,11.2796,11.3306,143600.0
2008-08-22 10:10:00,13.33,13.36,13.31,13.31,69600.0,11.3306,11.3561,11.3136,11.3136,69600.0
2008-08-22 10:15:00,13.31,13.44,13.31,13.42,86600.0,11.3136,11.4241,11.3136,11.4071,86600.0
2008-08-22 10:20:00,13.42,13.42,13.36,13.41,66400.0,11.4071,11.4071,11.3561,11.3986,66400.0
2008-08-22 10:25:00,13.4,13.44,13.35,13.35,71700.0,11.3901,11.4241,11.3476,11.3476,71700.0
2008-08-22 10:30:00,13.34,13.36,13.27,13.29,101000.0,11.3391,11.3561,11.2796,11.2966,101000.0
2008-08-22 10:35:00,13.29,13.38,13.25,13.32,119500.0,11.2966,11.3731,11.2626,11.3221,119500.0
2008-08-22 10:40:00,13.31,13.36,13.27,13.28,95100.0,11.3136,11.3561,11.2796,11.2881,95100.0
2008-08-22 10:45:00,13.28,13.32,13.25,13.26,79600.0,11.2881,11.3221,11.2626,11.2711,79600.0
2008-08-22 10:50:00,13.26,13.27,13.08,13.1,134900.0,11.2711,11.2796,11.1181,11.1351,134900.0
2008-08-22 10:55:00,13.09,13.16,13.07,13.08,80400.0,11.1266,11.1861,11.1096,11.1181,80400.0
2008-08-22 11:00:00,13.08,13.13,13.07,13.12,91500.0,11.1181,11.1606,11.1096,11.1521,91500.0
2008-08-22 11:05:00,13.12,13.12,13.02,13.04,71800.0,11.1521,11.1521,11.0671,11.0841,71800.0
2008-08-22 11:10:00,13.04,13.07,13.0,13.07,93400.0,11.0841,11.1096,11.0501,11.1096,93400.0
2008-08-22 11:15:00,13.06,13.08,13.03,13.06,51500.0,11.1011,11.1181,11.0756,11.1011,51500.0
2008-08-22 11:20:00,13.07,13.09,13.05,13.08,59500.0,11.1096,11.1266,11.0926,11.1181,59500.0
2008-08-22 11:25:00,13.08,13.08,13.06,13.07,26900.0,11.1181,11.1181,11.1011,11.1096,26900.0
2008-08-22 11:30:00,13.08,13.09,13.04,13.04,50600.0,11.1181,11.1266,11.0841,11.0841,50600.0
2008-08-22 11:35:00,13.03,13.04,12.92,12.94,78200.0,11.0756,11.0841,10.9821,10.9991,78200.0
2008-08-22 11:40:00,12.93,12.98,12.89,12.98,100800.0,10.9906,11.0331,10.9566,11.0331,100800.0
2008-08-22 11:45:00,12.98,12.98,12.95,12.98,48700.0,11.0331,11.0331,11.0076,11.0331,48700.0
2008-08-22 11:50:00,12.98,12.99,12.95,12.99,73500.0,11.0331,11.0416,11.0076,11.0416,73500.0
2008-08-22 11:55:00,12.99,12.99,12.93,12.98,76300.0,11.0416,11.0416,10.9906,11.0331,76300.0
2008-08-22 12:00:00,12.98,12.98,12.83,12.83,78000.0,11.0331,11.0331,10.9056,10.9056,78000.0
2008-08-22 12:05:00,12.83,12.86,12.8,12.86,73500.0,10.9056,10.9311,10.8801,10.9311,73500.0
2008-08-22 12:10:00,12.86,12.88,12.84,12.86,36700.0,10.9311,10.9481,10.9141,10.9311,36700.0
2008-08-22 12:15:00,12.86,12.92,12.85,12.91,54800.0,10.9311,10.9821,10.9226,10.9736,54800.0
2008-08-22 12:20:00,12.91,12.97,12.88,12.96,90700.0,10.9736,11.0246,10.9481,11.0161,90700.0
2008-08-22 12:25:00,12.97,12.99,12.96,12.98,28400.0,11.0246,11.0416,11.0161,11.0331,28400.0
2008-08-22 12:30:00,12.97,13.05,12.97,13.05,46000.0,11.0246,11.0926,11.0246,11.0926,46000.0
2008-08-22 12:35:00,13.04,13.1,13.04,13.07,71000.0,11.0841,11.1351,11.0841,11.1096,71000.0
2008-08-22 12:40:00,13.06,13.11,13.06,13.08,28200.0,11.1011,11.1436,11.1011,11.1181,28200.0
2008-08-22 12:45:00,13.09,13.11,13.02,13.03,48200.0,11.1266,11.1436,11.0671,11.0756,48200.0
2008-08-22 12:50:00,13.03,13.09,13.01,13.09,32400.0,11.0756,11.1266,11.0586,11.1266,32400.0
2008-08-22 12:55:00,13.09,13.15,13.08,13.15,60000.0,11.1266,11.1776,11.1181,11.1776,60000.0
2008-08-22 13:00:00,13.15,13.25,13.13,13.25,73600.0,11.1776,11.2626,11.1606,11.2626,73600.0
2008-08-22 13:05:00,13.26,13.3,13.25,13.26,65200.0,11.2711,11.3051,11.2626,11.2711,65200.0
2008-08-22 13:10:00,13.26,13.26,13.22,13.24,49100.0,11.2711,11.2711,11.2371,11.2541,49100.0
2008-08-22 13:15:00,13.25,13.26,13.23,13.26,53000.0,11.2626,11.2711,11.2456,11.2711,53000.0
2008-08-22 13:20:00,13.26,13.33,13.25,13.33,30300.0,11.2711,11.3306,11.2626,11.3306,30300.0
2008-08-22 13:25:00,13.33,13.34,13.29,13.3,35800.0,11.3306,11.3391,11.2966,11.3051,35800.0
2008-08-22 13:30:00,13.3,13.36,13.3,13.36,46600.0,11.3051,11.3561,11.3051,11.3561,46600.0
2008-08-22 13:35:00,13.35,13.43,13.35,13.43,68400.0,11.3476,11.4156,11.3476,11.4156,68400.0
2008-08-22 13:40:00,13.42,13.48,13.42,13.48,64000.0,11.4071,11.4581,11.4071,11.4581,64000.0
2008-08-22 13:45:00,13.48,13.5,13.46,13.48,82700.0,11.4581,11.4751,11.4411,11.4581,82700.0
2008-08-22 13:50:00,13.49,13.5,13.48,13.5,71400.0,11.4666,11.4751,11.4581,11.4751,71400.0
2008-08-22 13:55:00,13.49,13.5,13.47,13.48,61800.0,11.4666,11.4751,11.4496,11.4581,61800.0
2008-08-22 14:00:00,13.48,13.49,13.44,13.47,74900.0,11.4581,11.4666,11.4241,11.4496,74900.0
2008-08-22 14:05:00,13.47,13.48,13.34,13.39,105600.0,11.4496,11.4581,11.3391,11.3816,105600.0
2008-08-22 14:10:00,13.38,13.49,13.38,13.47,58100.0,11.3731,11.4666,11.3731,11.4496,58100.0
2008-08-22 14:15:00,13.47,13.49,13.45,13.49,50300.0,11.4496,11.4666,11.4326,11.4666,50300.0
2008-08-22 14:20:00,13.48,13.56,13.48,13.56,77400.0,11.4581,11.5261,11.4581,11.5261,77400.0
2008-08-22 14:25:00,13.56,13.59,13.51,13.52,135300.0,11.5261,11.5516,11.4836,11.4921,135300.0
2008-08-22 14:30:00,13.54,13.56,13.46,13.46,78600.0,11.5091,11.5261,11.4411,11.4411,78600.0
2008-08-22 14:35:00,13.46,13.48,13.46,13.48,21600.0,11.4411,11.4581,11.4411,11.4581,21600.0
2008-08-22 14:40:00,13.47,13.51,13.46,13.46,57300.0,11.4496,11.4836,11.4411,11.4411,57300.0
2008-08-22 14:45:00,13.46,13.47,13.41,13.41,61200.0,11.4411,11.4496,11.3986,11.3986,61200.0
2008-08-22 14:50:00,13.41,13.43,13.39,13.43,40500.0,11.3986,11.4156,11.3816,11.4156,40500.0
2008-08-22 14:55:00,13.43,13.45,13.41,13.43,34400.0,11.4156,11.4326,11.3986,11.4156,34400.0
2008-08-22 15:00:00,13.44,13.46,13.41,13.41,36500.0,11.4241,11.4411,11.3986,11.3986,36500.0
2008-08-22 15:05:00,13.41,13.48,13.39,13.48,56600.0,11.3986,11.4581,11.3816,11.4581,56600.0
2008-08-22 15:10:00,13.48,13.59,13.48,13.59,118400.0,11.4581,11.5516,11.4581,11.5516,118400.0
2008-08-22 15:15:00,13.58,13.6,13.58,13.58,112500.0,11.5431,11.5601,11.5431,11.5431,112500.0
2008-08-22 15:20:00,13.58,13.64,13.58,13.64,110400.0,11.5431,11.5941,11.5431,11.5941,110400.0
2008-08-22 15:25:00,13.64,13.64,13.62,13.64,131100.0,11.5941,11.5941,11.5771,11.5941,131100.0
2008-08-22 15:30:00,13.63,13.68,13.63,13.68,157200.0,11.5856,11.6281,11.5856,11.6281,157200.0
2008-08-22 15:35:00,13.68,13.69,13.61,13.68,228700.0,11.6281,11.6366,11.5686,11.6281,228700.0
2008-08-22 15:40:00,13.67,13.69,13.67,13.67,98200.0,11.6196,11.6366,11.6196,11.6196,98200.0
2008-08-22 15:45:00,13.68,13.69,13.65,13.67,104300.0,11.6281,11.6366,11.6026,11.6196,104300.0
2008-08-22 15:50:00,13.67,13.7,13.66,13.69,174100.0,11.6196,11.6451,11.6111,11.6366,174100.0
2008-08-22 15:55:00,13.69,13.69,13.64,13.67,209100.0,11.6366,11.6366,11.5941,11.6196,209100.0
2008-08-25 09:30:00,13.52,13.52,13.34,13.44,98200.0,11.4921,11.4921,11.3391,11.4241,98200.0
2008-08-25 09:35:00,13.45,13.5,13.35,13.39,71000.0,11.4326,11.4751,11.3476,11.3816,71000.0
2008-08-25 09:40:00,13.39,13.5,13.32,13.32,88100.0,11.3816,11.4751,11.3221,11.3221,88100.0
2008-08-25 09:45:00,13.32,13.43,13.26,13.35,114600.0,11.3221,11.4156,11.2711,11.3476,114600.0
2008-08-25 09:50:00,13.34,13.5,13.33,13.5,89600.0,11.3391,11.4751,11.3306,11.4751,89600.0
2008-08-25 09:55:00,13.5,13.68,13.47,13.65,167000.0,11.4751,11.6281,11.4496,11.6026,167000.0
2008-08-25 10:00:00,13.64,13.78,13.5,13.5,315500.0,11.5941,11.7131,11.4751,11.4751,315500.0
2008-08-25 10:05:00,13.51,13.66,13.5,13.58,111700.0,11.4836,11.6111,11.4751,11.5431,111700.0
2008-08-25 10:10:00,13.59,13.68,13.57,13.61,121800.0,11.5516,11.6281,11.5346,11.5686,121800.0
2008-08-25 10:15:00,13.61,13.75,13.61,13.75,137600.0,11.5686,11.6876,11.5686,11.6876,137600.0
2008-08-25 10:20:00,13.75,13.83,13.71,13.77,139500.0,11.6876,11.7556,11.6536,11.7046,139500.0
2008-08-25 10:25:00,13.76,13.83,13.76,13.76,78900.0,11.6961,11.7556,11.6961,11.6961,78900.0
2008-08-25 10:30:00,13.76,13.77,13.69,13.76,121500.0,11.6961,11.7046,11.6366,11.6961,121500.0
2008-08-25 10:35:00,13.75,13.78,13.7,13.72,124900.0,11.6876,11.7131,11.6451,11.6621,124900.0
2008-08-25 10:40:00,13.73,13.85,13.73,13.85,96400.0,11.6706,11.7726,11.6706,11.7726,96400.0
2008-08-25 10:45:00,13.85,13.87,13.74,13.76,57300.0,11.7726,11.7896,11.6791,11.6961,57300.0
2008-08-25 10:50:00,13.77,13.77,13.65,13.67,90600.0,11.7046,11.7046,11.6026,11.6196,90600.0
2008-08-25 10:55:00,13.68,13.71,13.66,13.7,48500.0,11.6281,11.6536,11.6111,11.6451,48500.0
2008-08-25 11:00:00,13.7,13.7,13.61,13.63,65300.0,11.6451,11.6451,11.5686,11.5856,65300.0
2008-08-25 11:05:00,13.63,13.76,13.63,13.72,67200.0,11.5856,11.6961,11.5856,11.6621,67200.0
2008-08-25 11:10:00,13.73,13.77,13.67,13.67,69500.0,11.6706,11.7046,11.6196,11.6196,69500.0
2008-08-25 11:15:00,13.66,13.71,13.63,13.69,43300.0,11.6111,11.6536,11.5856,11.6366,43300.0
2008-08-25 11:20:00,13.7,13.76,13.68,13.75,82100.0,11.6451,11.6961,11.6281,11.6876,82100.0
2008-08-25 11:25:00,13.76,13.81,13.73,13.74,95800.0,11.6961,11.7386,11.6706,11.6791,95800.0
2008-08-25 11:30:00,13.74,13.76,13.7,13.74,43800.0,11.6791,11.6961,11.6451,11.6791,43800.0
2008-08-25 11:35:00,13.73,13.75,13.7,13.73,47400.0,11.6706,11.6876,11.6451,11.6706,47400.0
2008-08-25 11:40:00,13.73,13.75,13.72,13.73,101800.0,11.6706,11.6876,11.6621,11.6706,101800.0
2008-08-25 11:45:00,13.72,13.72,13.66,13.67,30100.0,11.6621,11.6621,11.6111,11.6196,30100.0
2008-08-25 11:50:00,13.67,13.67,13.6,13.63,28400.0,11.6196,11.6196,11.5601,11.5856,28400.0
2008-08-25 11:55:00,13.62,13.62,13.43,13.48,113100.0,11.5771,11.5771,11.4156,11.4581,113100.0
2008-08-25 12:00:00,13.48,13.56,13.47,13.55,128700.0,11.4581,11.5261,11.4496,11.5176,128700.0
2008-08-25 12:05:00,13.55,13.57,13.49,13.56,128500.0,11.5176,11.5346,11.4666,11.5261,128500.0
2008-08-25 12:10:00,13.54,13.62,13.53,13.58,75000.0,11.5091,11.5771,11.5006,11.5431,75000.0
2008-08-25 12:15:00,13.57,13.6,13.47,13.54,62600.0,11.5346,11.5601,11.4496,11.5091,62600.0
2008-08-25 12:20:00,13.55,13.56,13.52,13.54,31800.0,11.5176,11.5261,11.4921,11.5091,31800.0
2008-08-25 12:25:00,13.55,13.63,13.53,13.6,83700.0,11.5176,11.5856,11.5006,11.5601,83700.0
2008-08-25 12:30:00,13.61,13.64,13.56,13.6,69500.0,11.5686,11.5941,11.5261,11.5601,69500.0
2008-08-25 12:35:00,13.6,13.65,13.59,13.65,57500.0,11.5601,11.6026,11.5516,11.6026,57500.0
2008-08-25 12:40:00,13.65,13.7,13.64,13.65,35700.0,11.6026,11.6451,11.5941,11.6026,35700.0
2008-08-25 12:45:00,13.65,13.67,13.53,13.53,69700.0,11.6026,11.6196,11.5006,11.5006,69700.0
2008-08-25 12:50:00,13.52,13.58,13.47,13.48,88700.0,11.4921,11.5431,11.4496,11.4581,88700.0
2008-08-25 12:55:00,13.48,13.57,13.44,13.51,79100.0,11.4581,11.5346,11.4241,11.4836,79100.0
2008-08-25 13:00:00,13.52,13.61,13.5,13.6,61600.0,11.4921,11.5686,11.4751,11.5601,61600.0
2008-08-25 13:05:00,13.6,13.65,13.57,13.64,33300.0,11.5601,11.6026,11.5346,11.5941,33300.0
2008-08-25 13:10:00,13.63,13.63,13.54,13.57,68300.0,11.5856,11.5856,11.5091,11.5346,68300.0
2008-08-25 13:15:00,13.57,13.58,13.51,13.51,53000.0,11.5346,11.5431,11.4836,11.4836,53000.0
2008-08-25 13:20:00,13.52,13.58,13.52,13.58,38700.0,11.4921,11.5431,11.4921,11.5431,38700.0
2008-08-25 13:25:00,13.57,13.61,13.56,13.57,171700.0,11.5346,11.5686,11.5261,11.5346,171700.0
2008-08-25 13:30:00,13.57,13.58,13.53,13.54,23700.0,11.5346,11.5431,11.5006,11.5091,23700.0
2008-08-25 13:35:00,13.54,13.54,13.52,13.53,23000.0,11.5091,11.5091,11.4921,11.5006,23000.0
2008-08-25 13:40:00,13.54,13.58,13.53,13.55,74700.0,11.5091,11.5431,11.5006,11.5176,74700.0
2008-08-25 13:45:00,13.56,13.56,13.49,13.5,83000.0,11.5261,11.5261,11.4666,11.4751,83000.0
2008-08-25 13:50:00,13.5,13.55,13.49,13.54,45200.0,11.4751,11.5176,11.4666,11.5091,45200.0
2008-08-25 13:55:00,13.55,13.61,13.53,13.59,58200.0,11.5176,11.5686,11.5006,11.5516,58200.0
2008-08-25 14:00:00,13.59,13.6,13.54,13.54,51700.0,11.5516,11.5601,11.5091,11.5091,51700.0
2008-08-25 14:05:00,13.53,13.6,13.52,13.54,78900.0,11.5006,11.5601,11.4921,11.5091,78900.0
2008-08-25 14:10:00,13.54,13.6,13.53,13.53,80000.0,11.5091,11.5601,11.5006,11.5006,80000.0
2008-08-25 14:15:00,13.52,13.55,13.52,13.54,33400.0,11.4921,11.5176,11.4921,11.5091,33400.0
2008-08-25 14:20:00,13.54,13.56,13.52,13.54,57500.0,11.5091,11.5261,11.4921,11.5091,57500.0
2008-08-25 14:25:00,13.53,13.55,13.51,13.52,58600.0,11.5006,11.5176,11.4836,11.4921,58600.0
2008-08-25 14:30:00,13.52,13.54,13.49,13.49,50200.0,11.4921,11.5091,11.4666,11.4666,50200.0
2008-08-25 14:35:00,13.49,13.5,13.45,13.47,30400.0,11.4666,11.4751,11.4326,11.4496,30400.0
2008-08-25 14:40:00,13.47,13.51,13.45,13.51,42000.0,11.4496,11.4836,11.4326,11.4836,42000.0
2008-08-25 14:45:00,13.5,13.57,13.5,13.51,55600.0,11.4751,11.5346,11.4751,11.4836,55600.0
2008-08-25 14:50:00,13.51,13.52,13.5,13.52,35200.0,11.4836,11.4921,11.4751,11.4921,35200.0
2008-08-25 14:55:00,13.51,13.52,13.4,13.41,79000.0,11.4836,11.4921,11.3901,11.3986,79000.0
2008-08-25 15:00:00,13.41,13.47,13.4,13.45,67100.0,11.3986,11.4496,11.3901,11.4326,67100.0
2008-08-25 15:05:00,13.44,13.44,13.37,13.42,65300.0,11.4241,11.4241,11.3646,11.4071,65300.0
2008-08-25 15:10:00,13.42,13.44,13.39,13.4,97000.0,11.4071,11.4241,11.3816,11.3901,97000.0
2008-08-25 15:15:00,13.4,13.44,13.36,13.37,86200.0,11.3901,11.4241,11.3561,11.3646,86200.0
2008-08-25 15:20:00,13.36,13.36,13.24,13.25,169700.0,11.3561,11.3561,11.2541,11.2626,169700.0
2008-08-25 15:25:00,13.25,13.27,13.22,13.24,163700.0,11.2626,11.2796,11.2371,11.2541,163700.0
2008-08-25 15:30:00,13.23,13.26,13.17,13.2,117700.0,11.2456,11.2711,11.1946,11.2201,117700.0
2008-08-25 15:35:00,13.2,13.23,13.19,13.2,88000.0,11.2201,11.2456,11.2116,11.2201,88000.0
2008-08-25 15:40:00,13.2,13.21,13.13,13.19,156400.0,11.2201,11.2286,11.1606,11.2116,156400.0
2008-08-25 15:45:00,13.19,13.24,13.15,13.19,248300.0,11.2116,11.2541,11.1776,11.2116,248300.0
2008-08-25 15:50:00,13.19,13.25,13.17,13.23,120900.0,11.2116,11.2626,11.1946,11.2456,120900.0
2008-08-25 15:55:00,13.23,13.28,13.19,13.19,152400.0,11.2456,11.2881,11.2116,11.2116,152400.0
2008-08-26 09:30:00,13.15,13.24,13.05,13.12,102400.0,11.1776,11.2541,11.0926,11.1521,102400.0
2008-08-26 09:35:00,13.12,13.19,13.04,13.05,62700.0,11.1521,11.2116,11.0841,11.0926,62700.0
2008-08-26 09:40:00,13.05,13.13,12.99,13.09,149600.0,11.0926,11.1606,11.0416,11.1266,149600.0
2008-08-26 09:45:00,13.09,13.1,13.02,13.09,140000.0,11.1266,11.1351,11.0671,11.1266,140000.0
2008-08-26 09:50:00,13.1,13.14,13.06,13.1,90200.0,11.1351,11.1691,11.1011,11.1351,90200.0
2008-08-26 09:55:00,13.1,13.1,13.03,13.06,54400.0,11.1351,11.1351,11.0756,11.1011,54400.0
2008-08-26 10:00:00,13.06,13.19,13.04,13.17,253100.0,11.1011,11.2116,11.0841,11.1946,253100.0
2008-08-26 10:05:00,13.18,13.19,13.12,13.15,165700.0,11.2031,11.2116,11.1521,11.1776,165700.0
2008-08-26 10:10:00,13.15,13.31,13.13,13.29,148400.0,11.1776,11.3136,11.1606,11.2966,148400.0
2008-08-26 10:15:00,13.29,13.29,13.2,13.21,86100.0,11.2966,11.2966,11.2201,11.2286,86100.0
2008-08-26 10:20:00,13.22,13.27,13.2,13.22,183300.0,11.2371,11.2796,11.2201,11.2371,183300.0
2008-08-26 10:25:00,13.22,13.26,13.2,13.25,89500.0,11.2371,11.2711,11.2201,11.2626,89500.0
2008-08-26 10:30:00,13.25,13.4,13.24,13.4,157800.0,11.2626,11.3901,11.2541,11.3901,157800.0
2008-08-26 10:35:00,13.4,13.53,13.4,13.49,132500.0,11.3901,11.5006,11.3901,11.4666,132500.0
2008-08-26 10:40:00,13.49,13.54,13.49,13.5,63800.0,11.4666,11.5091,11.4666,11.4751,63800.0
2008-08-26 10:45:00,13.5,13.51,13.45,13.46,54800.0,11.4751,11.4836,11.4326,11.4411,54800.0
2008-08-26 10:50:00,13.46,13.46,13.4,13.42,59300.0,11.4411,11.4411,11.3901,11.4071,59300.0
2008-08-26 10:55:00,13.42,13.48,13.42,13.48,60000.0,11.4071,11.4581,11.4071,11.4581,60000.0
2008-08-26 11:00:00,13.48,13.58,13.48,13.57,122200.0,11.4581,11.5431,11.4581,11.5346,122200.0
2008-08-26 11:05:00,13.57,13.58,13.47,13.49,53900.0,11.5346,11.5431,11.4496,11.4666,53900.0
2008-08-26 11:10:00,13.49,13.5,13.35,13.4,98600.0,11.4666,11.4751,11.3476,11.3901,98600.0
2008-08-26 11:15:00,13.4,13.4,13.36,13.38,52000.0,11.3901,11.3901,11.3561,11.3731,52000.0
2008-08-26 11:20:00,13.39,13.39,13.25,13.26,128600.0,11.3816,11.3816,11.2626,11.2711,128600.0
2008-08-26 11:25:00,13.25,13.33,13.24,13.28,85700.0,11.2626,11.3306,11.2541,11.2881,85700.0
2008-08-26 11:30:00,13.29,13.31,13.18,13.19,181400.0,11.2966,11.3136,11.2031,11.2116,181400.0
2008-08-26 11:35:00,13.18,13.21,13.13,13.19,77700.0,11.2031,11.2286,11.1606,11.2116,77700.0
2008-08-26 11:40:00,13.19,13.24,13.18,13.21,45800.0,11.2116,11.2541,11.2031,11.2286,45800.0
2008-08-26 11:45:00,13.2,13.22,13.17,13.17,53700.0,11.2201,11.2371,11.1946,11.1946,53700.0
2008-08-26 11:50:00,13.18,13.23,13.17,13.22,34500.0,11.2031,11.2456,11.1946,11.2371,34500.0
2008-08-26 11:55:00,13.22,13.28,13.2,13.23,68600.0,11.2371,11.2881,11.2201,11.2456,68600.0
2008-08-26 12:00:00,13.23,13.23,13.18,13.18,38100.0,11.2456,11.2456,11.2031,11.2031,38100.0
2008-08-26 12:05:00,13.17,13.2,13.17,13.2,56000.0,11.1946,11.2201,11.1946,11.2201,56000.0
2008-08-26 12:10:00,13.2,13.2,13.19,13.2,22700.0,11.2201,11.2201,11.2116,11.2201,22700.0
2008-08-26 12:15:00,13.2,13.2,13.16,13.16,35000.0,11.2201,11.2201,11.1861,11.1861,35000.0
2008-08-26 12:20:00,13.16,13.19,13.14,13.14,45900.0,11.1861,11.2116,11.1691,11.1691,45900.0
2008-08-26 12:25:00,13.14,13.15,13.1,13.12,113600.0,11.1691,11.1776,11.1351,11.1521,113600.0
2008-08-26 12:30:00,13.11,13.13,13.07,13.07,72500.0,11.1436,11.1606,11.1096,11.1096,72500.0
2008-08-26 12:35:00,13.07,13.08,13.06,13.07,28100.0,11.1096,11.1181,11.1011,11.1096,28100.0
2008-08-26 12:40:00,13.06,13.09,13.05,13.09,62500.0,11.1011,11.1266,11.0926,11.1266,62500.0
2008-08-26 12:45:00,13.09,13.09,13.04,13.04,31400.0,11.1266,11.1266,11.0841,11.0841,31400.0
2008-08-26 12:50:00,13.04,13.04,12.94,12.97,82400.0,11.0841,11.0841,10.9991,11.0246,82400.0
2008-08-26 12:55:00,12.97,12.99,12.96,12.96,40500.0,11.0246,11.0416,11.0161,11.0161,40500.0
2008-08-26 13:00:00,12.96,12.97,12.92,12.96,67800.0,11.0161,11.0246,10.9821,11.0161,67800.0
2008-08-26 13:05:00,12.95,12.97,12.92,12.93,42600.0,11.0076,11.0246,10.9821,10.9906,42600.0
2008-08-26 13:10:00,12.93,12.95,12.9,12.92,44100.0,10.9906,11.0076,10.9651,10.9821,44100.0
2008-08-26 13:15:00,12.92,12.92,12.86,12.86,51000.0,10.9821,10.9821,10.9311,10.9311,51000.0
2008-08-26 13:20:00,12.86,12.9,12.86,12.9,29300.0,10.9311,10.9651,10.9311,10.9651,29300.0
2008-08-26 13:25:00,12.89,12.91,12.88,12.9,22000.0,10.9566,10.9736,10.9481,10.9651,22000.0
2008-08-26 13:30:00,12.9,12.9,12.8,12.81,123800.0,10.9651,10.9651,10.8801,10.8886,123800.0
2008-08-26 13:35:00,12.82,12.85,12.81,12.83,50600.0,10.8971,10.9226,10.8886,10.9056,50600.0
2008-08-26 13:40:00,12.82,12.83,12.8,12.81,67000.0,10.8971,10.9056,10.8801,10.8886,67000.0
2008-08-26 13:45:00,12.8,12.81,12.78,12.79,37900.0,10.8801,10.8886,10.8631,10.8716,37900.0
2008-08-26 13:50:00,12.79,12.81,12.77,12.78,59200.0,10.8716,10.8886,10.8546,10.8631,59200.0
2008-08-26 13:55:00,12.77,12.78,12.73,12.75,60400.0,10.8546,10.8631,10.8206,10.8376,60400.0
2008-08-26 14:00:00,12.75,12.76,12.7,12.72,134100.0,10.8376,10.8461,10.7951,10.8121,134100.0
2008-08-26 14:05:00,12.72,12.81,12.71,12.79,223700.0,10.8121,10.8886,10.8036,10.8716,223700.0
2008-08-26 14:10:00,12.78,12.81,12.75,12.78,72200.0,10.8631,10.8886,10.8376,10.8631,72200.0
2008-08-26 14:15:00,12.79,12.8,12.64,12.7,126100.0,10.8716,10.8801,10.7441,10.7951,126100.0
2008-08-26 14:20:00,12.7,12.74,12.68,12.69,84700.0,10.7951,10.8291,10.7781,10.7866,84700.0
2008-08-26 14:25:00,12.69,12.72,12.69,12.7,193000.0,10.7866,10.8121,10.7866,10.7951,193000.0
2008-08-26 14:30:00,12.7,12.72,12.68,12.68,83900.0,10.7951,10.8121,10.7781,10.7781,83900.0
2008-08-26 14:35:00,12.68,12.69,12.64,12.66,60900.0,10.7781,10.7866,10.7441,10.7611,60900.0
2008-08-26 14:40:00,12.66,12.67,12.62,12.62,31300.0,10.7611,10.7696,10.7271,10.7271,31300.0
2008-08-26 14:45:00,12.62,12.63,12.59,12.6,68300.0,10.7271,10.7356,10.7016,10.7101,68300.0
2008-08-26 14:50:00,12.59,12.65,12.59,12.63,37400.0,10.7016,10.7526,10.7016,10.7356,37400.0
2008-08-26 14:55:00,12.62,12.68,12.62,12.64,91200.0,10.7271,10.7781,10.7271,10.7441,91200.0
2008-08-26 15:00:00,12.62,12.63,12.62,12.63,24700.0,10.7271,10.7356,10.7271,10.7356,24700.0
2008-08-26 15:05:00,12.63,12.63,12.55,12.59,202200.0,10.7356,10.7356,10.6676,10.7016,202200.0
2008-08-26 15:10:00,12.59,12.67,12.57,12.66,103000.0,10.7016,10.7696,10.6846,10.7611,103000.0
2008-08-26 15:15:00,12.66,12.66,12.59,12.63,208800.0,10.7611,10.7611,10.7016,10.7356,208800.0
2008-08-26 15:20:00,12.64,12.64,12.6,12.62,59900.0,10.7441,10.7441,10.7101,10.7271,59900.0
2008-08-26 15:25:00,12.61,12.64,12.59,12.62,69400.0,10.7186,10.7441,10.7016,10.7271,69400.0
2008-08-26 15:30:00,12.63,12.7,12.63,12.69,125500.0,10.7356,10.7951,10.7356,10.7866,125500.0
2008-08-26 15:35:00,12.69,12.74,12.69,12.73,68600.0,10.7866,10.8291,10.7866,10.8206,68600.0
2008-08-26 15:40:00,12.74,12.78,12.72,12.73,100600.0,10.8291,10.8631,10.8121,10.8206,100600.0
2008-08-26 15:45:00,12.73,12.75,12.72,12.73,122700.0,10.8206,10.8376,10.8121,10.8206,122700.0
2008-08-26 15:50:00,12.74,12.77,12.73,12.74,97100.0,10.8291,10.8546,10.8206,10.8291,97100.0
2008-08-26 15:55:00,12.74,12.75,12.71,12.72,177000.0,10.8291,10.8376,10.8036,10.8121,177000.0
2008-08-27 09:30:00,12.81,12.99,12.81,12.99,103100.0,10.8886,11.0416,10.8886,11.0416,103100.0
2008-08-27 09:35:00,12.98,13.16,12.9,13.16,180100.0,11.0331,11.1861,10.9651,11.1861,180100.0
2008-08-27 09:40:00,13.17,13.29,13.15,13.25,211600.0,11.1946,11.2966,11.1776,11.2626,211600.0
2008-08-27 09:45:00,13.24,13.28,13.2,13.25,186000.0,11.2541,11.2881,11.2201,11.2626,186000.0
2008-08-27 09:50:00,13.25,13.25,13.12,13.19,148400.0,11.2626,11.2626,11.1521,11.2116,148400.0
2008-08-27 09:55:00,13.2,13.32,13.2,13.3,217500.0,11.2201,11.3221,11.2201,11.3051,217500.0
2008-08-27 10:00:00,13.29,13.36,13.28,13.34,124900.0,11.2966,11.3561,11.2881,11.3391,124900.0
2008-08-27 10:05:00,13.35,13.5,13.35,13.46,155400.0,11.3476,11.4751,11.3476,11.4411,155400.0
2008-08-27 10:10:00,13.47,13.47,13.41,13.46,71500.0,11.4496,11.4496,11.3986,11.4411,71500.0
2008-08-27 10:15:00,13.45,13.5,13.41,13.48,99100.0,11.4326,11.4751,11.3986,11.4581,99100.0
2008-08-27 10:20:00,13.48,13.5,13.46,13.47,166300.0,11.4581,11.4751,11.4411,11.4496,166300.0
2008-08-27 10:25:00,13.47,13.49,13.35,13.35,132200.0,11.4496,11.4666,11.3476,11.3476,132200.0
2008-08-27 10:30:00,13.36,13.45,13.36,13.43,124500.0,11.3561,11.4326,11.3561,11.4156,124500.0
2008-08-27 10:35:00,13.42,13.43,13.33,13.36,155100.0,11.4071,11.4156,11.3306,11.3561,155100.0
2008-08-27 10:40:00,13.35,13.35,13.29,13.35,93600.0,11.3476,11.3476,11.2966,11.3476,93600.0
2008-08-27 10:45:00,13.35,13.35,13.24,13.29,91600.0,11.3476,11.3476,11.2541,11.2966,91600.0
2008-08-27 10:50:00,13.29,13.3,13.18,13.2,92800.0,11.2966,11.3051,11.2031,11.2201,92800.0
2008-08-27 10:55:00,13.19,13.27,13.15,13.27,95000.0,11.2116,11.2796,11.1776,11.2796,95000.0
2008-08-27 11:00:00,13.27,13.29,13.2,13.24,61600.0,11.2796,11.2966,11.2201,11.2541,61600.0
2008-08-27 11:05:00,13.24,13.28,13.22,13.25,57600.0,11.2541,11.2881,11.2371,11.2626,57600.0
2008-08-27 11:10:00,13.26,13.32,13.26,13.3,101600.0,11.2711,11.3221,11.2711,11.3051,101600.0
2008-08-27 11:15:00,13.3,13.35,13.3,13.33,30600.0,11.3051,11.3476,11.3051,11.3306,30600.0
2008-08-27 11:20:00,13.34,13.36,13.31,13.34,64700.0,11.3391,11.3561,11.3136,11.3391,64700.0
2008-08-27 11:25:00,13.34,13.35,13.31,13.32,61800.0,11.3391,11.3476,11.3136,11.3221,61800.0
2008-08-27 11:30:00,13.32,13.32,13.26,13.29,107700.0,11.3221,11.3221,11.2711,11.2966,107700.0
2008-08-27 11:35:00,13.3,13.31,13.26,13.31,67800.0,11.3051,11.3136,11.2711,11.3136,67800.0
2008-08-27 11:40:00,13.31,13.35,13.31,13.34,37900.0,11.3136,11.3476,11.3136,11.3391,37900.0
2008-08-27 11:45:00,13.34,13.38,13.33,13.38,62900.0,11.3391,11.3731,11.3306,11.3731,62900.0
2008-08-27 11:50:00,13.37,13.41,13.37,13.4,59400.0,11.3646,11.3986,11.3646,11.3901,59400.0
2008-08-27 11:55:00,13.4,13.42,13.38,13.41,105000.0,11.3901,11.4071,11.3731,11.3986,105000.0
2008-08-27 12:00:00,13.42,13.44,13.4,13.43,138200.0,11.4071,11.4241,11.3901,11.4156,138200.0
2008-08-27 12:05:00,13.43,13.48,13.4,13.47,95900.0,11.4156,11.4581,11.3901,11.4496,95900.0
2008-08-27 12:10:00,13.46,13.48,13.42,13.44,78300.0,11.4411,11.4581,11.4071,11.4241,78300.0
2008-08-27 12:15:00,13.44,13.46,13.43,13.45,53100.0,11.4241,11.4411,11.4156,11.4326,53100.0
2008-08-27 12:20:00,13.45,13.48,13.44,13.46,50400.0,11.4326,11.4581,11.4241,11.4411,50400.0
2008-08-27 12:25:00,13.46,13.47,13.44,13.45,76600.0,11.4411,11.4496,11.4241,11.4326,76600.0
2008-08-27 12:30:00,13.45,13.45,13.35,13.37,150100.0,11.4326,11.4326,11.3476,11.3646,150100.0
2008-08-27 12:35:00,13.37,13.38,13.31,13.33,68300.0,11.3646,11.3731,11.3136,11.3306,68300.0
2008-08-27 12:40:00,13.33,13.36,13.28,13.34,107000.0,11.3306,11.3561,11.2881,11.3391,107000.0
2008-08-27 12:45:00,13.34,13.4,13.34,13.38,104600.0,11.3391,11.3901,11.3391,11.3731,104600.0
2008-08-27 12:50:00,13.38,13.4,13.38,13.4,53900.0,11.3731,11.3901,11.3731,11.3901,53900.0
2008-08-27 12:55:00,13.4,13.4,13.38,13.39,42600.0,11.3901,11.3901,11.3731,11.3816,42600.0
2008-08-27 13:00:00,13.39,13.39,13.33,13.33,115900.0,11.3816,11.3816,11.3306,11.3306,115900.0
2008-08-27 13:05:00,13.34,13.34,13.23,13.24,85600.0,11.3391,11.3391,11.2456,11.2541,85600.0
2008-08-27 13:10:00,13.25,13.26,13.24,13.25,88800.0,11.2626,11.2711,11.2541,11.2626,88800.0
2008-08-27 13:15:00,13.25,13.32,13.25,13.3,130800.0,11.2626,11.3221,11.2626,11.3051,130800.0
2008-08-27 13:20:00,13.29,13.3,13.21,13.22,132000.0,11.2966,11.3051,11.2286,11.2371,132000.0
2008-08-27 13:25:00,13.23,13.25,13.23,13.25,29400.0,11.2456,11.2626,11.2456,11.2626,29400.0
2008-08-27 13:30:00,13.25,13.26,13.22,13.22,52900.0,11.2626,11.2711,11.2371,11.2371,52900.0
2008-08-27 13:35:00,13.22,13.24,13.22,13.22,30400.0,11.2371,11.2541,11.2371,11.2371,30400.0
2008-08-27 13:40:00,13.22,13.25,13.22,13.24,61500.0,11.2371,11.2626,11.2371,11.2541,61500.0
2008-08-27 13:45:00,13.24,13.24,13.21,13.23,32800.0,11.2541,11.2541,11.2286,11.2456,32800.0
2008-08-27 13:50:00,13.22,13.23,13.16,13.16,96600.0,11.2371,11.2456,11.1861,11.1861,96600.0
2008-08-27 13:55:00,13.17,13.22,13.15,13.16,94900.0,11.1946,11.2371,11.1776,11.1861,94900.0
2008-08-27 14:00:00,13.15,13.19,13.15,13.16,93600.0,11.1776,11.2116,11.1776,11.1861,93600.0
2008-08-27 14:05:00,13.17,13.18,13.14,13.14,63500.0,11.1946,11.2031,11.1691,11.1691,63500.0
2008-08-27 14:10:00,13.15,13.15,13.12,13.13,65700.0,11.1776,11.1776,11.1521,11.1606,65700.0
2008-08-27 14:15:00,13.13,13.14,13.1,13.12,88600.0,11.1606,11.1691,11.1351,11.1521,88600.0
2008-08-27 14:20:00,13.13,13.15,13.11,13.11,123800.0,11.1606,11.1776,11.1436,11.1436,123800.0
2008-08-27 14:25:00,13.11,13.11,13.03,13.04,175500.0,11.1436,11.1436,11.0756,11.0841,175500.0
2008-08-27 14:30:00,13.04,13.05,13.02,13.05,72500.0,11.0841,11.0926,11.0671,11.0926,72500.0
2008-08-27 14:35:00,13.05,13.14,13.05,13.12,202300.0,11.0926,11.1691,11.0926,11.1521,202300.0
2008-08-27 14:40:00,13.13,13.14,13.1,13.12,128000.0,11.1606,11.1691,11.1351,11.1521,128000.0
2008-08-27 14:45:00,13.11,13.14,13.1,13.14,80100.0,11.1436,11.1691,11.1351,11.1691,80100.0
2008-08-27 14:50:00,13.14,13.16,13.1,13.11,69400.0,11.1691,11.1861,11.1351,11.1436,69400.0
2008-08-27 14:55:00,13.11,13.11,13.04,13.05,109700.0,11.1436,11.1436,11.0841,11.0926,109700.0
2008-08-27 15:00:00,13.05,13.08,13.04,13.06,82100.0,11.0926,11.1181,11.0841,11.1011,82100.0
2008-08-27 15:05:00,13.06,13.08,13.05,13.07,48700.0,11.1011,11.1181,11.0926,11.1096,48700.0
2008-08-27 15:10:00,13.06,13.07,13.03,13.04,62800.0,11.1011,11.1096,11.0756,11.0841,62800.0
2008-08-27 15:15:00,13.04,13.04,12.98,13.01,141600.0,11.0841,11.0841,11.0331,11.0586,141600.0
2008-08-27 15:20:00,13.0,13.01,12.96,12.97,102600.0,11.0501,11.0586,11.0161,11.0246,102600.0
2008-08-27 15:25:00,12.97,12.97,12.89,12.9,147700.0,11.0246,11.0246,10.9566,10.9651,147700.0
2008-08-27 15:30:00,12.91,12.93,12.89,12.93,111400.0,10.9736,10.9906,10.9566,10.9906,111400.0
2008-08-27 15:35:00,12.93,12.95,12.91,12.94,96900.0,10.9906,11.0076,10.9736,10.9991,96900.0
2008-08-27 15:40:00,12.95,13.07,12.94,13.07,270300.0,11.0076,11.1096,10.9991,11.1096,270300.0
2008-08-27 15:45:00,13.07,13.09,13.03,13.05,198500.0,11.1096,11.1266,11.0756,11.0926,198500.0
2008-08-27 15:50:00,13.05,13.11,13.05,13.09,286300.0,11.0926,11.1436,11.0926,11.1266,286300.0
2008-08-27 15:55:00,13.09,13.16,13.07,13.12,378800.0,11.1266,11.1861,11.1096,11.1521,378800.0
2008-08-28 09:30:00,13.24,13.32,13.18,13.25,80200.0,11.2541,11.3221,11.2031,11.2626,80200.0
2008-08-28 09:35:00,13.27,13.37,13.26,13.37,130800.0,11.2796,11.3646,11.2711,11.3646,130800.0
2008-08-28 09:40:00,13.37,13.47,13.33,13.34,104500.0,11.3646,11.4496,11.3306,11.3391,104500.0
2008-08-28 09:45:00,13.34,13.45,13.28,13.45,95700.0,11.3391,11.4326,11.2881,11.4326,95700.0
2008-08-28 09:50:00,13.46,13.46,13.29,13.38,68400.0,11.4411,11.4411,11.2966,11.3731,68400.0
2008-08-28 09:55:00,13.38,13.44,13.36,13.41,96000.0,11.3731,11.4241,11.3561,11.3986,96000.0
2008-08-28 10:00:00,13.41,13.44,13.33,13.35,191900.0,11.3986,11.4241,11.3306,11.3476,191900.0
2008-08-28 10:05:00,13.35,13.38,13.28,13.32,88000.0,11.3476,11.3731,11.2881,11.3221,88000.0
2008-08-28 10:10:00,13.31,13.43,13.29,13.43,61800.0,11.3136,11.4156,11.2966,11.4156,61800.0
2008-08-28 10:15:00,13.42,13.46,13.4,13.45,83300.0,11.4071,11.4411,11.3901,11.4326,83300.0
2008-08-28 10:20:00,13.44,13.54,13.41,13.53,102100.0,11.4241,11.5091,11.3986,11.5006,102100.0
2008-08-28 10:25:00,13.53,13.53,13.46,13.5,120700.0,11.5006,11.5006,11.4411,11.4751,120700.0
2008-08-28 10:30:00,13.49,13.56,13.48,13.55,76800.0,11.4666,11.5261,11.4581,11.5176,76800.0
2008-08-28 10:35:00,13.54,13.7,13.54,13.7,243700.0,11.5091,11.6451,11.5091,11.6451,243700.0
2008-08-28 10:40:00,13.7,13.8,13.68,13.8,195900.0,11.6451,11.7301,11.6281,11.7301,195900.0
2008-08-28 10:45:00,13.8,13.87,13.76,13.87,234000.0,11.7301,11.7896,11.6961,11.7896,234000.0
2008-08-28 10:50:00,13.87,13.93,13.85,13.87,169100.0,11.7896,11.8406,11.7726,11.7896,169100.0
2008-08-28 10:55:00,13.87,13.92,13.8,13.8,94700.0,11.7896,11.8321,11.7301,11.7301,94700.0
2008-08-28 11:00:00,13.8,13.8,13.75,13.76,62200.0,11.7301,11.7301,11.6876,11.6961,62200.0
2008-08-28 11:05:00,13.76,13.78,13.71,13.71,50900.0,11.6961,11.7131,11.6536,11.6536,50900.0
2008-08-28 11:10:00,13.72,13.74,13.7,13.72,61300.0,11.6621,11.6791,11.6451,11.6621,61300.0
2008-08-28 11:15:00,13.73,13.79,13.72,13.78,94100.0,11.6706,11.7216,11.6621,11.7131,94100.0
2008-08-28 11:20:00,13.79,13.8,13.76,13.8,66200.0,11.7216,11.7301,11.6961,11.7301,66200.0
2008-08-28 11:25:00,13.8,13.85,13.78,13.83,116900.0,11.7301,11.7726,11.7131,11.7556,116900.0
2008-08-28 11:30:00,13.84,13.92,13.84,13.9,64800.0,11.7641,11.8321,11.7641,11.8151,64800.0
2008-08-28 11:35:00,13.91,13.94,13.89,13.9,76600.0,11.8236,11.8491,11.8066,11.8151,76600.0
2008-08-28 11:40:00,13.91,13.94,13.84,13.94,118300.0,11.8236,11.8491,11.7641,11.8491,118300.0
2008-08-28 11:45:00,13.94,14.0,13.93,14.0,138900.0,11.8491,11.9001,11.8406,11.9001,138900.0
2008-08-28 11:50:00,14.0,14.04,13.99,14.04,191200.0,11.9001,11.9341,11.8916,11.9341,191200.0
2008-08-28 11:55:00,14.04,14.05,13.99,14.0,208400.0,11.9341,11.9426,11.8916,11.9001,208400.0
2008-08-28 12:00:00,14.01,14.03,13.98,14.03,114500.0,11.9086,11.9256,11.8831,11.9256,114500.0
2008-08-28 12:05:00,14.02,14.03,14.0,14.02,90500.0,11.9171,11.9256,11.9001,11.9171,90500.0
2008-08-28 12:10:00,14.03,14.09,14.02,14.08,194800.0,11.9256,11.9766,11.9171,11.9681,194800.0
2008-08-28 12:15:00,14.09,14.15,14.08,14.14,170700.0,11.9766,12.0276,11.9681,12.0191,170700.0
2008-08-28 12:20:00,14.14,14.18,14.14,14.18,121100.0,12.0191,12.0531,12.0191,12.0531,121100.0
2008-08-28 12:25:00,14.18,14.24,14.17,14.23,81400.0,12.0531,12.1041,12.0446,12.0956,81400.0
2008-08-28 12:30:00,14.23,14.24,14.14,14.16,193300.0,12.0956,12.1041,12.0191,12.0361,193300.0
2008-08-28 12:35:00,14.16,14.17,14.08,14.09,139300.0,12.0361,12.0446,11.9681,11.9766,139300.0
2008-08-28 12:40:00,14.09,14.13,14.09,14.13,106800.0,11.9766,12.0106,11.9766,12.0106,106800.0
2008-08-28 12:45:00,14.13,14.19,14.12,14.18,83100.0,12.0106,12.0616,12.0021,12.0531,83100.0
2008-08-28 12:50:00,14.18,14.2,14.16,14.18,103900.0,12.0531,12.0701,12.0361,12.0531,103900.0
2008-08-28 12:55:00,14.19,14.28,14.17,14.25,99000.0,12.0616,12.1381,12.0446,12.1126,99000.0
2008-08-28 13:00:00,14.25,14.26,14.2,14.2,89500.0,12.1126,12.1211,12.0701,12.0701,89500.0
2008-08-28 13:05:00,14.21,14.22,14.18,14.2,65000.0,12.0786,12.0871,12.0531,12.0701,65000.0
2008-08-28 13:10:00,14.19,14.2,14.15,14.16,72500.0,12.0616,12.0701,12.0276,12.0361,72500.0
2008-08-28 13:15:00,14.16,14.19,14.14,14.16,31500.0,12.0361,12.0616,12.0191,12.0361,31500.0
2008-08-28 13:20:00,14.17,14.18,14.1,14.12,59500.0,12.0446,12.0531,11.9851,12.0021,59500.0
2008-08-28 13:25:00,14.11,14.15,14.06,14.14,118500.0,11.9936,12.0276,11.9511,12.0191,118500.0
2008-08-28 13:30:00,14.14,14.21,14.13,14.17,122300.0,12.0191,12.0786,12.0106,12.0446,122300.0
2008-08-28 13:35:00,14.17,14.17,14.13,14.14,60500.0,12.0446,12.0446,12.0106,12.0191,60500.0
2008-08-28 13:40:00,14.15,14.15,14.1,14.12,98000.0,12.0276,12.0276,11.9851,12.0021,98000.0
2008-08-28 13:45:00,14.12,14.12,14.0,14.0,96500.0,12.0021,12.0021,11.9001,11.9001,96500.0
2008-08-28 13:50:00,14.0,14.02,13.99,14.0,83100.0,11.9001,11.9171,11.8916,11.9001,83100.0
2008-08-28 13:55:00,14.0,14.01,13.96,13.99,77200.0,11.9001,11.9086,11.8661,11.8916,77200.0
2008-08-28 14:00:00,13.99,13.99,13.91,13.92,154700.0,11.8916,11.8916,11.8236,11.8321,154700.0
2008-08-28 14:05:00,13.91,13.94,13.88,13.94,156500.0,11.8236,11.8491,11.7981,11.8491,156500.0
2008-08-28 14:10:00,13.95,14.0,13.94,13.97,223600.0,11.8576,11.9001,11.8491,11.8746,223600.0
2008-08-28 14:15:00,13.97,14.02,13.94,14.0,97200.0,11.8746,11.9171,11.8491,11.9001,97200.0
2008-08-28 14:20:00,13.99,14.05,13.99,14.02,62400.0,11.8916,11.9426,11.8916,11.9171,62400.0
2008-08-28 14:25:00,14.01,14.01,13.95,14.0,81100.0,11.9086,11.9086,11.8576,11.9001,81100.0
2008-08-28 14:30:00,14.0,14.05,13.99,14.05,94400.0,11.9001,11.9426,11.8916,11.9426,94400.0
2008-08-28 14:35:00,14.05,14.07,14.04,14.06,55900.0,11.9426,11.9596,11.9341,11.9511,55900.0
2008-08-28 14:40:00,14.06,14.06,14.02,14.06,68000.0,11.9511,11.9511,11.9171,11.9511,68000.0
2008-08-28 14:45:00,14.07,14.07,14.05,14.05,37900.0,11.9596,11.9596,11.9426,11.9426,37900.0
2008-08-28 14:50:00,14.06,14.14,14.06,14.13,78800.0,11.9511,12.0191,11.9511,12.0106,78800.0
2008-08-28 14:55:00,14.13,14.13,14.08,14.08,72800.0,12.0106,12.0106,11.9681,11.9681,72800.0
2008-08-28 15:00:00,14.08,14.08,14.05,14.07,55000.0,11.9681,11.9681,11.9426,11.9596,55000.0
2008-08-28 15:05:00,14.08,14.11,14.07,14.09,65700.0,11.9681,11.9936,11.9596,11.9766,65700.0
2008-08-28 15:10:00,14.09,14.12,14.08,14.09,66700.0,11.9766,12.0021,11.9681,11.9766,66700.0
2008-08-28 15:15:00,14.1,14.12,14.09,14.1,72600.0,11.9851,12.0021,11.9766,11.9851,72600.0
2008-08-28 15:20:00,14.11,14.11,14.03,14.09,83000.0,11.9936,11.9936,11.9256,11.9766,83000.0
2008-08-28 15:25:00,14.09,14.1,14.05,14.08,128700.0,11.9766,11.9851,11.9426,11.9681,128700.0
2008-08-28 15:30:00,14.09,14.1,14.05,14.09,92500.0,11.9766,11.9851,11.9426,11.9766,92500.0
2008-08-28 15:35:00,14.08,14.11,14.08,14.1,99700.0,11.9681,11.9936,11.9681,11.9851,99700.0
2008-08-28 15:40:00,14.1,14.14,14.07,14.12,272200.0,11.9851,12.0191,11.9596,12.0021,272200.0
2008-08-28 15:45:00,14.12,14.12,14.02,14.04,175900.0,12.0021,12.0021,11.9171,11.9341,175900.0
2008-08-28 15:50:00,14.05,14.1,13.99,14.0,322300.0,11.9426,11.9851,11.8916,11.9001,322300.0
2008-08-28 15:55:00,14.0,14.11,13.99,14.1,286000.0,11.9001,11.9936,11.8916,11.9851,286000.0
2008-08-29 09:30:00,13.96,14.05,13.81,13.96,105900.0,11.8661,11.9426,11.7386,11.8661,105900.0
2008-08-29 09:35:00,13.93,14.24,13.93,14.2,136700.0,11.8406,12.1041,11.8406,12.0701,136700.0
2008-08-29 09:40:00,14.2,14.26,14.17,14.23,135700.0,12.0701,12.1211,12.0446,12.0956,135700.0
2008-08-29 09:45:00,14.23,14.4,14.22,14.4,204400.0,12.0956,12.2401,12.0871,12.2401,204400.0
2008-08-29 09:50:00,14.42,14.45,14.3,14.34,178000.0,12.2571,12.2826,12.1551,12.1891,178000.0
2008-08-29 09:55:00,14.38,14.39,14.22,14.33,116200.0,12.2231,12.2316,12.0871,12.1806,116200.0
2008-08-29 10:00:00,14.32,14.35,14.18,14.21,153700.0,12.1721,12.1976,12.0531,12.0786,153700.0
2008-08-29 10:05:00,14.22,14.3,14.16,14.29,115300.0,12.0871,12.1551,12.0361,12.1466,115300.0
2008-08-29 10:10:00,14.29,14.33,14.24,14.32,68400.0,12.1466,12.1806,12.1041,12.1721,68400.0
2008-08-29 10:15:00,14.3,14.32,14.2,14.25,95900.0,12.1551,12.1721,12.0701,12.1126,95900.0
2008-08-29 10:20:00,14.25,14.28,14.1,14.1,106000.0,12.1126,12.1381,11.9851,11.9851,106000.0
2008-08-29 10:25:00,14.1,14.18,14.1,14.16,59500.0,11.9851,12.0531,11.9851,12.0361,59500.0
2008-08-29 10:30:00,14.17,14.18,14.09,14.09,91800.0,12.0446,12.0531,11.9766,11.9766,91800.0
2008-08-29 10:35:00,14.1,14.11,14.05,14.08,73400.0,11.9851,11.9936,11.9426,11.9681,73400.0
2008-08-29 10:40:00,14.07,14.07,14.0,14.04,87600.0,11.9596,11.9596,11.9001,11.9341,87600.0
2008-08-29 10:45:00,14.05,14.13,14.02,14.13,96000.0,11.9426,12.0106,11.9171,12.0106,96000.0
2008-08-29 10:50:00,14.13,14.19,14.11,14.17,90100.0,12.0106,12.0616,11.9936,12.0446,90100.0
2008-08-29 10:55:00,14.17,14.24,14.16,14.23,97100.0,12.0446,12.1041,12.0361,12.0956,97100.0
2008-08-29 11:00:00,14.23,14.32,14.23,14.3,168500.0,12.0956,12.1721,12.0956,12.1551,168500.0
2008-08-29 11:05:00,14.3,14.43,14.29,14.41,129100.0,12.1551,12.2656,12.1466,12.2486,129100.0
2008-08-29 11:10:00,14.41,14.44,14.37,14.38,86800.0,12.2486,12.2741,12.2146,12.2231,86800.0
2008-08-29 11:15:00,14.39,14.41,14.34,14.36,110600.0,12.2316,12.2486,12.1891,12.2061,110600.0
2008-08-29 11:20:00,14.37,14.39,14.32,14.34,80100.0,12.2146,12.2316,12.1721,12.1891,80100.0
2008-08-29 11:25:00,14.35,14.45,14.35,14.43,152000.0,12.1976,12.2826,12.1976,12.2656,152000.0
2008-08-29 11:30:00,14.43,14.47,14.4,14.46,89400.0,12.2656,12.2996,12.2401,12.2911,89400.0
2008-08-29 11:35:00,14.46,14.48,14.36,14.4,171200.0,12.2911,12.3081,12.2061,12.2401,171200.0
2008-08-29 11:40:00,14.39,14.48,14.39,14.44,164700.0,12.2316,12.3081,12.2316,12.2741,164700.0
2008-08-29 11:45:00,14.44,14.5,14.44,14.49,160200.0,12.2741,12.3251,12.2741,12.3166,160200.0
2008-08-29 11:50:00,14.49,14.59,14.47,14.54,202200.0,12.3166,12.4016,12.2996,12.3591,202200.0
2008-08-29 11:55:00,14.55,14.6,14.48,14.59,112100.0,12.3676,12.4101,12.3081,12.4016,112100.0
2008-08-29 12:00:00,14.59,14.6,14.38,14.38,214600.0,12.4016,12.4101,12.2231,12.2231,214600.0
2008-08-29 12:05:00,14.38,14.4,14.29,14.36,102900.0,12.2231,12.2401,12.1466,12.2061,102900.0
2008-08-29 12:10:00,14.35,14.37,14.33,14.33,28000.0,12.1976,12.2146,12.1806,12.1806,28000.0
2008-08-29 12:15:00,14.33,14.5,14.32,14.47,67300.0,12.1806,12.3251,12.1721,12.2996,67300.0
2008-08-29 12:20:00,14.47,14.47,14.35,14.35,78600.0,12.2996,12.2996,12.1976,12.1976,78600.0
2008-08-29 12:25:00,14.35,14.42,14.33,14.35,157900.0,12.1976,12.2571,12.1806,12.1976,157900.0
2008-08-29 12:30:00,14.34,14.39,14.34,14.39,15800.0,12.1891,12.2316,12.1891,12.2316,15800.0
2008-08-29 12:35:00,14.39,14.43,14.38,14.42,45300.0,12.2316,12.2656,12.2231,12.2571,45300.0
2008-08-29 12:40:00,14.42,14.45,14.41,14.43,34200.0,12.2571,12.2826,12.2486,12.2656,34200.0
2008-08-29 12:45:00,14.42,14.44,14.39,14.42,60000.0,12.2571,12.2741,12.2316,12.2571,60000.0
2008-08-29 12:50:00,14.42,14.54,14.4,14.54,78000.0,12.2571,12.3591,12.2401,12.3591,78000.0
2008-08-29 12:55:00,14.54,14.57,14.51,14.56,152000.0,12.3591,12.3846,12.3336,12.3761,152000.0
2008-08-29 13:00:00,14.56,14.61,14.54,14.61,109400.0,12.3761,12.4186,12.3591,12.4186,109400.0
2008-08-29 13:05:00,14.61,14.64,14.59,14.61,117500.0,12.4186,12.4441,12.4016,12.4186,117500.0
2008-08-29 13:10:00,14.61,14.61,14.56,14.56,75300.0,12.4186,12.4186,12.3761,12.3761,75300.0
2008-08-29 13:15:00,14.56,14.6,14.54,14.57,142600.0,12.3761,12.4101,12.3591,12.3846,142600.0
2008-08-29 13:20:00,14.58,14.61,14.55,14.6,126700.0,12.3931,12.4186,12.3676,12.4101,126700.0
2008-08-29 13:25:00,14.6,14.61,14.57,14.6,72500.0,12.4101,12.4186,12.3846,12.4101,72500.0
2008-08-29 13:30:00,14.59,14.62,14.54,14.55,73200.0,12.4016,12.4271,12.3591,12.3676,73200.0
2008-08-29 13:35:00,14.54,14.62,14.54,14.57,103600.0,12.3591,12.4271,12.3591,12.3846,103600.0
2008-08-29 13:40:00,14.57,14.57,14.52,14.53,34700.0,12.3846,12.3846,12.3421,12.3506,34700.0
2008-08-29 13:45:00,14.52,14.53,14.5,14.5,37300.0,12.3421,12.3506,12.3251,12.3251,37300.0
2008-08-29 13:50:00,14.51,14.51,14.5,14.5,40400.0,12.3336,12.3336,12.3251,12.3251,40400.0
2008-08-29 13:55:00,14.51,14.54,14.5,14.53,57100.0,12.3336,12.3591,12.3251,12.3506,57100.0
2008-08-29 14:00:00,14.54,14.54,14.5,14.51,51000.0,12.3591,12.3591,12.3251,12.3336,51000.0
2008-08-29 14:05:00,14.51,14.52,14.48,14.51,41000.0,12.3336,12.3421,12.3081,12.3336,41000.0
2008-08-29 14:10:00,14.52,14.57,14.5,14.57,49400.0,12.3421,12.3846,12.3251,12.3846,49400.0
2008-08-29 14:15:00,14.57,14.61,14.52,14.55,80000.0,12.3846,12.4186,12.3421,12.3676,80000.0
2008-08-29 14:20:00,14.55,14.56,14.47,14.47,64400.0,12.3676,12.3761,12.2996,12.2996,64400.0
2008-08-29 14:25:00,14.48,14.59,14.48,14.58,79000.0,12.3081,12.4016,12.3081,12.3931,79000.0
2008-08-29 14:30:00,14.59,14.65,14.59,14.62,133800.0,12.4016,12.4526,12.4016,12.4271,133800.0
2008-08-29 14:35:00,14.63,14.65,14.62,14.64,43600.0,12.4356,12.4526,12.4271,12.4441,43600.0
2008-08-29 14:40:00,14.65,14.66,14.63,14.65,74700.0,12.4526,12.4611,12.4356,12.4526,74700.0
2008-08-29 14:45:00,14.65,14.66,14.64,14.64,71300.0,12.4526,12.4611,12.4441,12.4441,71300.0
2008-08-29 14:50:00,14.64,14.65,14.63,14.64,90200.0,12.4441,12.4526,12.4356,12.4441,90200.0
2008-08-29 14:55:00,14.63,14.65,14.56,14.57,211500.0,12.4356,12.4526,12.3761,12.3846,211500.0
2008-08-29 15:00:00,14.58,14.6,14.5,14.5,104200.0,12.3931,12.4101,12.3251,12.3251,104200.0
2008-08-29 15:05:00,14.5,14.51,14.45,14.47,116300.0,12.3251,12.3336,12.2826,12.2996,116300.0
2008-08-29 15:10:00,14.47,14.48,14.43,14.46,121500.0,12.2996,12.3081,12.2656,12.2911,121500.0
2008-08-29 15:15:00,14.47,14.49,14.35,14.38,320700.0,12.2996,12.3166,12.1976,12.2231,320700.0
2008-08-29 15:20:00,14.38,14.38,14.27,14.33,229600.0,12.2231,12.2231,12.1296,12.1806,229600.0
2008-08-29 15:25:00,14.33,14.42,14.31,14.4,130800.0,12.1806,12.2571,12.1636,12.2401,130800.0
2008-08-29 15:30:00,14.4,14.5,14.4,14.49,110500.0,12.2401,12.3251,12.2401,12.3166,110500.0
2008-08-29 15:35:00,14.49,14.53,14.48,14.48,154000.0,12.3166,12.3506,12.3081,12.3081,154000.0
2008-08-29 15:40:00,14.49,14.53,14.47,14.52,217600.0,12.3166,12.3506,12.2996,12.3421,217600.0
2008-08-29 15:45:00,14.52,14.54,14.48,14.48,246400.0,12.3421,12.3591,12.3081,12.3081,246400.0
2008-08-29 15:50:00,14.48,14.53,14.48,14.51,178400.0,12.3081,12.3506,12.3081,12.3336,178400.0
2008-08-29 15:55:00,14.51,14.52,14.48,14.51,292200.0,12.3336,12.3421,12.3081,12.3336,292200.0
2008-09-02 09:30:00,15.01,15.73,15.01,15.63,632400.0,12.7586,13.3706,12.7586,13.2856,632400.0
2008-09-02 09:35:00,15.63,15.85,15.49,15.8,703800.0,13.2856,13.4726,13.1666,13.4301,703800.0
2008-09-02 09:40:00,15.8,15.86,15.52,15.58,404600.0,13.4301,13.4811,13.1921,13.2431,404600.0
2008-09-02 09:45:00,15.57,15.76,15.57,15.62,326800.0,13.2346,13.3961,13.2346,13.2771,326800.0
2008-09-02 09:50:00,15.62,15.62,15.3,15.39,501500.0,13.2771,13.2771,13.0051,13.0816,501500.0
2008-09-02 09:55:00,15.4,15.43,15.12,15.21,285500.0,13.0901,13.1156,12.8521,12.9286,285500.0
2008-09-02 10:00:00,15.21,15.36,15.15,15.3,365400.0,12.9286,13.0561,12.8776,13.0051,365400.0
2008-09-02 10:05:00,15.29,15.3,15.16,15.25,114300.0,12.9966,13.0051,12.8861,12.9626,114300.0
2008-09-02 10:10:00,15.25,15.25,15.09,15.18,163500.0,12.9626,12.9626,12.8266,12.9031,163500.0
2008-09-02 10:15:00,15.17,15.18,15.08,15.13,210600.0,12.8946,12.9031,12.8181,12.8606,210600.0
2008-09-02 10:20:00,15.13,15.15,15.01,15.05,351800.0,12.8606,12.8776,12.7586,12.7926,351800.0
2008-09-02 10:25:00,15.05,15.09,14.99,15.01,122900.0,12.7926,12.8266,12.7416,12.7586,122900.0
2008-09-02 10:30:00,15.02,15.02,14.94,14.94,174800.0,12.7671,12.7671,12.6991,12.6991,174800.0
2008-09-02 10:35:00,14.93,14.98,14.93,14.94,126800.0,12.6906,12.7331,12.6906,12.6991,126800.0
2008-09-02 10:40:00,14.94,14.95,14.76,14.76,152400.0,12.6991,12.7076,12.5461,12.5461,152400.0
2008-09-02 10:45:00,14.75,14.83,14.75,14.83,186800.0,12.5376,12.6056,12.5376,12.6056,186800.0
2008-09-02 10:50:00,14.82,14.83,14.66,14.75,172000.0,12.5971,12.6056,12.4611,12.5376,172000.0
2008-09-02 10:55:00,14.76,14.86,14.72,14.84,127300.0,12.5461,12.6311,12.5121,12.6141,127300.0
2008-09-02 11:00:00,14.84,14.9,14.83,14.86,56700.0,12.6141,12.6651,12.6056,12.6311,56700.0
2008-09-02 11:05:00,14.87,14.96,14.87,14.91,100900.0,12.6396,12.7161,12.6396,12.6736,100900.0
2008-09-02 11:10:00,14.91,14.96,14.91,14.95,43000.0,12.6736,12.7161,12.6736,12.7076,43000.0
2008-09-02 11:15:00,14.96,14.96,14.92,14.93,53300.0,12.7161,12.7161,12.6821,12.6906,53300.0
2008-09-02 11:20:00,14.93,14.95,14.86,14.9,126100.0,12.6906,12.7076,12.6311,12.6651,126100.0
2008-09-02 11:25:00,14.9,14.98,14.89,14.97,104700.0,12.6651,12.7331,12.6566,12.7246,104700.0
2008-09-02 11:30:00,14.97,15.0,14.95,15.0,81800.0,12.7246,12.7501,12.7076,12.7501,81800.0
2008-09-02 11:35:00,15.0,15.01,14.98,14.99,84000.0,12.7501,12.7586,12.7331,12.7416,84000.0
2008-09-02 11:40:00,15.0,15.01,14.98,14.98,51900.0,12.7501,12.7586,12.7331,12.7331,51900.0
2008-09-02 11:45:00,14.98,15.0,14.95,14.96,76100.0,12.7331,12.7501,12.7076,12.7161,76100.0
2008-09-02 11:50:00,14.97,15.0,14.93,15.0,77000.0,12.7246,12.7501,12.6906,12.7501,77000.0
2008-09-02 11:55:00,15.0,15.0,14.92,14.94,71800.0,12.7501,12.7501,12.6821,12.6991,71800.0
2008-09-02 12:00:00,14.94,14.95,14.9,14.9,38500.0,12.6991,12.7076,12.6651,12.6651,38500.0
2008-09-02 12:05:00,14.91,14.93,14.88,14.89,90400.0,12.6736,12.6906,12.6481,12.6566,90400.0
2008-09-02 12:10:00,14.89,14.89,14.84,14.87,69000.0,12.6566,12.6566,12.6141,12.6396,69000.0
2008-09-02 12:15:00,14.88,14.9,14.84,14.88,60400.0,12.6481,12.6651,12.6141,12.6481,60400.0
2008-09-02 12:20:00,14.88,14.92,14.81,14.82,76900.0,12.6481,12.6821,12.5886,12.5971,76900.0
2008-09-02 12:25:00,14.82,14.83,14.76,14.79,104500.0,12.5971,12.6056,12.5461,12.5716,104500.0
2008-09-02 12:30:00,14.79,14.81,14.77,14.77,48300.0,12.5716,12.5886,12.5546,12.5546,48300.0
2008-09-02 12:35:00,14.76,14.82,14.75,14.77,37100.0,12.5461,12.5971,12.5376,12.5546,37100.0
2008-09-02 12:40:00,14.77,14.79,14.74,14.75,35200.0,12.5546,12.5716,12.5291,12.5376,35200.0
2008-09-02 12:45:00,14.76,14.79,14.74,14.76,48700.0,12.5461,12.5716,12.5291,12.5461,48700.0
2008-09-02 12:50:00,14.75,14.78,14.73,14.76,66600.0,12.5376,12.5631,12.5206,12.5461,66600.0
2008-09-02 12:55:00,14.75,14.78,14.73,14.77,63400.0,12.5376,12.5631,12.5206,12.5546,63400.0
2008-09-02 13:00:00,14.76,14.78,14.73,14.74,45600.0,12.5461,12.5631,12.5206,12.5291,45600.0
2008-09-02 13:05:00,14.74,14.8,14.74,14.78,47500.0,12.5291,12.5801,12.5291,12.5631,47500.0
2008-09-02 13:10:00,14.78,14.83,14.78,14.81,51900.0,12.5631,12.6056,12.5631,12.5886,51900.0
2008-09-02 13:15:00,14.81,14.94,14.81,14.93,88600.0,12.5886,12.6991,12.5886,12.6906,88600.0
2008-09-02 13:20:00,14.93,14.93,14.9,14.92,32500.0,12.6906,12.6906,12.6651,12.6821,32500.0
2008-09-02 13:25:00,14.91,14.95,14.9,14.95,28700.0,12.6736,12.7076,12.6651,12.7076,28700.0
2008-09-02 13:30:00,14.95,14.99,14.92,14.99,44600.0,12.7076,12.7416,12.6821,12.7416,44600.0
2008-09-02 13:35:00,14.98,15.0,14.98,14.98,50700.0,12.7331,12.7501,12.7331,12.7331,50700.0
2008-09-02 13:40:00,14.98,14.98,14.82,14.85,46200.0,12.7331,12.7331,12.5971,12.6226,46200.0
2008-09-02 13:45:00,14.85,14.85,14.74,14.74,61500.0,12.6226,12.6226,12.5291,12.5291,61500.0
2008-09-02 13:50:00,14.74,14.75,14.62,14.67,67700.0,12.5291,12.5376,12.4271,12.4696,67700.0
2008-09-02 13:55:00,14.68,14.69,14.58,14.62,124100.0,12.4781,12.4866,12.3931,12.4271,124100.0
2008-09-02 14:00:00,14.62,14.72,14.55,14.67,81600.0,12.4271,12.5121,12.3676,12.4696,81600.0
2008-09-02 14:05:00,14.68,14.71,14.61,14.66,67600.0,12.4781,12.5036,12.4186,12.4611,67600.0
2008-09-02 14:10:00,14.62,14.64,14.54,14.6,80100.0,12.4271,12.4441,12.3591,12.4101,80100.0
2008-09-02 14:15:00,14.59,14.61,14.52,14.57,104700.0,12.4016,12.4186,12.3421,12.3846,104700.0
2008-09-02 14:20:00,14.57,14.62,14.53,14.6,103400.0,12.3846,12.4271,12.3506,12.4101,103400.0
2008-09-02 14:25:00,14.6,14.6,14.54,14.56,70400.0,12.4101,12.4101,12.3591,12.3761,70400.0
2008-09-02 14:30:00,14.56,14.62,14.53,14.62,56700.0,12.3761,12.4271,12.3506,12.4271,56700.0
2008-09-02 14:35:00,14.62,14.63,14.54,14.54,91500.0,12.4271,12.4356,12.3591,12.3591,91500.0
2008-09-02 14:40:00,14.55,14.58,14.54,14.55,40900.0,12.3676,12.3931,12.3591,12.3676,40900.0
2008-09-02 14:45:00,14.55,14.59,14.53,14.56,65200.0,12.3676,12.4016,12.3506,12.3761,65200.0
2008-09-02 14:50:00,14.56,14.57,14.47,14.47,158900.0,12.3761,12.3846,12.2996,12.2996,158900.0
2008-09-02 14:55:00,14.47,14.49,14.37,14.37,163100.0,12.2996,12.3166,12.2146,12.2146,163100.0
2008-09-02 15:00:00,14.39,14.45,14.38,14.41,100600.0,12.2316,12.2826,12.2231,12.2486,100600.0
2008-09-02 15:05:00,14.41,14.57,14.41,14.53,111300.0,12.2486,12.3846,12.2486,12.3506,111300.0
2008-09-02 15:10:00,14.54,14.55,14.47,14.48,91100.0,12.3591,12.3676,12.2996,12.3081,91100.0
2008-09-02 15:15:00,14.48,14.52,14.45,14.46,106600.0,12.3081,12.3421,12.2826,12.2911,106600.0
2008-09-02 15:20:00,14.46,14.57,14.45,14.55,61400.0,12.2911,12.3846,12.2826,12.3676,61400.0
2008-09-02 15:25:00,14.56,14.64,14.55,14.62,84700.0,12.3761,12.4441,12.3676,12.4271,84700.0
2008-09-02 15:30:00,14.61,14.7,14.6,14.69,129700.0,12.4186,12.4951,12.4101,12.4866,129700.0
2008-09-02 15:35:00,14.69,14.77,14.65,14.73,309300.0,12.4866,12.5546,12.4526,12.5206,309300.0
2008-09-02 15:40:00,14.74,14.76,14.66,14.68,158100.0,12.5291,12.5461,12.4611,12.4781,158100.0
2008-09-02 15:45:00,14.68,14.76,14.67,14.73,150400.0,12.4781,12.5461,12.4696,12.5206,150400.0
2008-09-02 15:50:00,14.73,14.75,14.71,14.74,122400.0,12.5206,12.5376,12.5036,12.5291,122400.0
2008-09-02 15:55:00,14.74,14.78,14.72,14.75,139400.0,12.5291,12.5631,12.5121,12.5376,139400.0
2008-09-03 09:30:00,14.75,14.84,14.53,14.77,77000.0,12.5376,12.6141,12.3506,12.5546,77000.0
2008-09-03 09:35:00,14.8,14.84,14.64,14.65,64500.0,12.5801,12.6141,12.4441,12.4526,64500.0
2008-09-03 09:40:00,14.63,14.93,14.56,14.89,120600.0,12.4356,12.6906,12.3761,12.6566,120600.0
2008-09-03 09:45:00,14.89,14.91,14.71,14.78,100400.0,12.6566,12.6736,12.5036,12.5631,100400.0
2008-09-03 09:50:00,14.79,14.99,14.79,14.96,144600.0,12.5716,12.7416,12.5716,12.7161,144600.0
2008-09-03 09:55:00,14.96,15.0,14.8,14.88,133700.0,12.7161,12.7501,12.5801,12.6481,133700.0
2008-09-03 10:00:00,14.88,14.93,14.82,14.89,188500.0,12.6481,12.6906,12.5971,12.6566,188500.0
2008-09-03 10:05:00,14.88,14.97,14.74,14.79,164000.0,12.6481,12.7246,12.5291,12.5716,164000.0
2008-09-03 10:10:00,14.78,14.9,14.71,14.9,91700.0,12.5631,12.6651,12.5036,12.6651,91700.0
2008-09-03 10:15:00,14.9,14.9,14.78,14.78,41900.0,12.6651,12.6651,12.5631,12.5631,41900.0
2008-09-03 10:20:00,14.79,14.95,14.77,14.94,62100.0,12.5716,12.7076,12.5546,12.6991,62100.0
2008-09-03 10:25:00,14.95,14.95,14.86,14.87,73900.0,12.7076,12.7076,12.6311,12.6396,73900.0
2008-09-03 10:30:00,14.87,14.95,14.87,14.95,47300.0,12.6396,12.7076,12.6396,12.7076,47300.0
2008-09-03 10:35:00,14.95,14.98,14.94,14.98,116700.0,12.7076,12.7331,12.6991,12.7331,116700.0
2008-09-03 10:40:00,14.98,14.98,14.9,14.9,159700.0,12.7331,12.7331,12.6651,12.6651,159700.0
2008-09-03 10:45:00,14.91,14.93,14.81,14.83,103200.0,12.6736,12.6906,12.5886,12.6056,103200.0
2008-09-03 10:50:00,14.83,14.94,14.83,14.87,107800.0,12.6056,12.6991,12.6056,12.6396,107800.0
2008-09-03 10:55:00,14.88,15.0,14.88,14.95,148600.0,12.6481,12.7501,12.6481,12.7076,148600.0
2008-09-03 11:00:00,14.94,15.0,14.94,14.98,63400.0,12.6991,12.7501,12.6991,12.7331,63400.0
2008-09-03 11:05:00,14.97,15.0,14.93,14.94,95100.0,12.7246,12.7501,12.6906,12.6991,95100.0
2008-09-03 11:10:00,14.94,14.97,14.83,14.85,96900.0,12.6991,12.7246,12.6056,12.6226,96900.0
2008-09-03 11:15:00,14.85,14.91,14.78,14.89,86400.0,12.6226,12.6736,12.5631,12.6566,86400.0
2008-09-03 11:20:00,14.89,14.94,14.82,14.83,76600.0,12.6566,12.6991,12.5971,12.6056,76600.0
2008-09-03 11:25:00,14.84,14.91,14.82,14.86,75400.0,12.6141,12.6736,12.5971,12.6311,75400.0
2008-09-03 11:30:00,14.87,14.88,14.75,14.75,58900.0,12.6396,12.6481,12.5376,12.5376,58900.0
2008-09-03 11:35:00,14.76,14.76,14.62,14.73,94600.0,12.5461,12.5461,12.4271,12.5206,94600.0
2008-09-03 11:40:00,14.74,14.74,14.53,14.53,143400.0,12.5291,12.5291,12.3506,12.3506,143400.0
2008-09-03 11:45:00,14.53,14.53,14.39,14.49,152400.0,12.3506,12.3506,12.2316,12.3166,152400.0
2008-09-03 11:50:00,14.5,14.51,14.47,14.48,147000.0,12.3251,12.3336,12.2996,12.3081,147000.0
2008-09-03 11:55:00,14.48,14.48,14.23,14.26,160800.0,12.3081,12.3081,12.0956,12.1211,160800.0
2008-09-03 12:00:00,14.27,14.34,14.17,14.26,178900.0,12.1296,12.1891,12.0446,12.1211,178900.0
2008-09-03 12:05:00,14.26,14.37,14.23,14.27,129100.0,12.1211,12.2146,12.0956,12.1296,129100.0
2008-09-03 12:10:00,14.27,14.5,14.27,14.42,309700.0,12.1296,12.3251,12.1296,12.2571,309700.0
2008-09-03 12:15:00,14.42,14.43,14.3,14.3,72800.0,12.2571,12.2656,12.1551,12.1551,72800.0
2008-09-03 12:20:00,14.31,14.34,14.24,14.33,90100.0,12.1636,12.1891,12.1041,12.1806,90100.0
2008-09-03 12:25:00,14.33,14.46,14.32,14.43,50700.0,12.1806,12.2911,12.1721,12.2656,50700.0
2008-09-03 12:30:00,14.43,14.44,14.31,14.37,52900.0,12.2656,12.2741,12.1636,12.2146,52900.0
2008-09-03 12:35:00,14.38,14.5,14.37,14.48,50300.0,12.2231,12.3251,12.2146,12.3081,50300.0
2008-09-03 12:40:00,14.49,14.5,14.45,14.49,27400.0,12.3166,12.3251,12.2826,12.3166,27400.0
2008-09-03 12:45:00,14.48,14.5,14.47,14.49,35700.0,12.3081,12.3251,12.2996,12.3166,35700.0
2008-09-03 12:50:00,14.49,14.54,14.48,14.52,39300.0,12.3166,12.3591,12.3081,12.3421,39300.0
2008-09-03 12:55:00,14.51,14.52,14.46,14.51,19800.0,12.3336,12.3421,12.2911,12.3336,19800.0
2008-09-03 13:00:00,14.51,14.53,14.44,14.53,53200.0,12.3336,12.3506,12.2741,12.3506,53200.0
2008-09-03 13:05:00,14.53,14.58,14.53,14.57,23100.0,12.3506,12.3931,12.3506,12.3846,23100.0
2008-09-03 13:10:00,14.57,14.65,14.54,14.64,65200.0,12.3846,12.4526,12.3591,12.4441,65200.0
2008-09-03 13:15:00,14.65,14.65,14.58,14.6,55000.0,12.4526,12.4526,12.3931,12.4101,55000.0
2008-09-03 13:20:00,14.6,14.65,14.55,14.55,42400.0,12.4101,12.4526,12.3676,12.3676,42400.0
2008-09-03 13:25:00,14.55,14.57,14.47,14.47,91500.0,12.3676,12.3846,12.2996,12.2996,91500.0
2008-09-03 13:30:00,14.46,14.56,14.45,14.49,49000.0,12.2911,12.3761,12.2826,12.3166,49000.0
2008-09-03 13:35:00,14.5,14.58,14.49,14.57,50000.0,12.3251,12.3931,12.3166,12.3846,50000.0
2008-09-03 13:40:00,14.57,14.64,14.55,14.6,79900.0,12.3846,12.4441,12.3676,12.4101,79900.0
2008-09-03 13:45:00,14.6,14.69,14.56,14.67,66300.0,12.4101,12.4866,12.3761,12.4696,66300.0
2008-09-03 13:50:00,14.66,14.76,14.63,14.7,81400.0,12.4611,12.5461,12.4356,12.4951,81400.0
2008-09-03 13:55:00,14.7,14.77,14.69,14.73,58600.0,12.4951,12.5546,12.4866,12.5206,58600.0
2008-09-03 14:00:00,14.73,14.81,14.53,14.8,175000.0,12.5206,12.5886,12.3506,12.5801,175000.0
2008-09-03 14:05:00,14.81,14.81,14.7,14.71,141700.0,12.5886,12.5886,12.4951,12.5036,141700.0
2008-09-03 14:10:00,14.72,14.72,14.59,14.67,99700.0,12.5121,12.5121,12.4016,12.4696,99700.0
2008-09-03 14:15:00,14.68,14.71,14.57,14.57,90600.0,12.4781,12.5036,12.3846,12.3846,90600.0
2008-09-03 14:20:00,14.57,14.59,14.47,14.54,117900.0,12.3846,12.4016,12.2996,12.3591,117900.0
2008-09-03 14:25:00,14.53,14.59,14.5,14.57,88700.0,12.3506,12.4016,12.3251,12.3846,88700.0
2008-09-03 14:30:00,14.56,14.61,14.53,14.58,46300.0,12.3761,12.4186,12.3506,12.3931,46300.0
2008-09-03 14:35:00,14.57,14.63,14.55,14.63,69300.0,12.3846,12.4356,12.3676,12.4356,69300.0
2008-09-03 14:40:00,14.62,14.66,14.57,14.61,118300.0,12.4271,12.4611,12.3846,12.4186,118300.0
2008-09-03 14:45:00,14.61,14.67,14.61,14.64,59500.0,12.4186,12.4696,12.4186,12.4441,59500.0
2008-09-03 14:50:00,14.64,14.68,14.61,14.61,69400.0,12.4441,12.4781,12.4186,12.4186,69400.0
2008-09-03 14:55:00,14.6,14.77,14.6,14.77,75200.0,12.4101,12.5546,12.4101,12.5546,75200.0
2008-09-03 15:00:00,14.76,14.8,14.71,14.73,94300.0,12.5461,12.5801,12.5036,12.5206,94300.0
2008-09-03 15:05:00,14.72,14.72,14.65,14.66,96700.0,12.5121,12.5121,12.4526,12.4611,96700.0
2008-09-03 15:10:00,14.66,14.77,14.65,14.75,90500.0,12.4611,12.5546,12.4526,12.5376,90500.0
2008-09-03 15:15:00,14.75,14.78,14.64,14.74,124800.0,12.5376,12.5631,12.4441,12.5291,124800.0
2008-09-03 15:20:00,14.74,14.94,14.7,14.91,257700.0,12.5291,12.6991,12.4951,12.6736,257700.0
2008-09-03 15:25:00,14.9,14.91,14.7,14.72,150000.0,12.6651,12.6736,12.4951,12.5121,150000.0
2008-09-03 15:30:00,14.72,14.82,14.66,14.8,118400.0,12.5121,12.5971,12.4611,12.5801,118400.0
2008-09-03 15:35:00,14.8,14.84,14.76,14.8,156300.0,12.5801,12.6141,12.5461,12.5801,156300.0
2008-09-03 15:40:00,14.8,14.86,14.73,14.75,122900.0,12.5801,12.6311,12.5206,12.5376,122900.0
2008-09-03 15:45:00,14.75,14.78,14.73,14.76,103400.0,12.5376,12.5631,12.5206,12.5461,103400.0
2008-09-03 15:50:00,14.76,14.84,14.75,14.82,108000.0,12.5461,12.6141,12.5376,12.5971,108000.0
2008-09-03 15:55:00,14.82,14.85,14.79,14.8,144800.0,12.5971,12.6226,12.5716,12.5801,144800.0
2008-09-04 09:30:00,14.43,14.69,14.28,14.28,91800.0,12.2656,12.4866,12.1381,12.1381,91800.0
2008-09-04 09:35:00,14.29,14.37,14.25,14.25,163000.0,12.1466,12.2146,12.1126,12.1126,163000.0
2008-09-04 09:40:00,14.25,14.3,14.2,14.23,94800.0,12.1126,12.1551,12.0701,12.0956,94800.0
2008-09-04 09:45:00,14.22,14.24,14.13,14.24,198000.0,12.0871,12.1041,12.0106,12.1041,198000.0
2008-09-04 09:50:00,14.24,14.4,14.23,14.32,193100.0,12.1041,12.2401,12.0956,12.1721,193100.0
2008-09-04 09:55:00,14.31,14.42,14.31,14.4,77400.0,12.1636,12.2571,12.1636,12.2401,77400.0
2008-09-04 10:00:00,14.4,14.49,14.34,14.49,141100.0,12.2401,12.3166,12.1891,12.3166,141100.0
2008-09-04 10:05:00,14.48,14.65,14.42,14.53,113800.0,12.3081,12.4526,12.2571,12.3506,113800.0
2008-09-04 10:10:00,14.53,14.74,14.52,14.66,139800.0,12.3506,12.5291,12.3421,12.4611,139800.0
2008-09-04 10:15:00,14.66,14.72,14.56,14.69,67100.0,12.4611,12.5121,12.3761,12.4866,67100.0
2008-09-04 10:20:00,14.68,14.72,14.63,14.66,54000.0,12.4781,12.5121,12.4356,12.4611,54000.0
2008-09-04 10:25:00,14.66,14.67,14.58,14.66,61300.0,12.4611,12.4696,12.3931,12.4611,61300.0
2008-09-04 10:30:00,14.67,14.67,14.44,14.52,136600.0,12.4696,12.4696,12.2741,12.3421,136600.0
2008-09-04 10:35:00,14.51,14.59,14.42,14.48,138000.0,12.3336,12.4016,12.2571,12.3081,138000.0
2008-09-04 10:40:00,14.48,14.49,14.38,14.47,124900.0,12.3081,12.3166,12.2231,12.2996,124900.0
2008-09-04 10:45:00,14.48,14.58,14.44,14.46,104700.0,12.3081,12.3931,12.2741,12.2911,104700.0
2008-09-04 10:50:00,14.45,14.62,14.45,14.49,73700.0,12.2826,12.4271,12.2826,12.3166,73700.0
2008-09-04 10:55:00,14.48,14.56,14.47,14.53,82500.0,12.3081,12.3761,12.2996,12.3506,82500.0
2008-09-04 11:00:00,14.53,14.53,14.45,14.5,160100.0,12.3506,12.3506,12.2826,12.3251,160100.0
2008-09-04 11:05:00,14.49,14.54,14.45,14.51,105500.0,12.3166,12.3591,12.2826,12.3336,105500.0
2008-09-04 11:10:00,14.51,14.55,14.48,14.53,60900.0,12.3336,12.3676,12.3081,12.3506,60900.0
2008-09-04 11:15:00,14.53,14.55,14.45,14.51,115900.0,12.3506,12.3676,12.2826,12.3336,115900.0
2008-09-04 11:20:00,14.5,14.53,14.35,14.47,146400.0,12.3251,12.3506,12.1976,12.2996,146400.0
2008-09-04 11:25:00,14.48,14.53,14.42,14.42,133700.0,12.3081,12.3506,12.2571,12.2571,133700.0
2008-09-04 11:30:00,14.44,14.47,14.33,14.37,93000.0,12.2741,12.2996,12.1806,12.2146,93000.0
2008-09-04 11:35:00,14.38,14.38,14.3,14.34,44300.0,12.2231,12.2231,12.1551,12.1891,44300.0
2008-09-04 11:40:00,14.34,14.38,14.3,14.33,95500.0,12.1891,12.2231,12.1551,12.1806,95500.0
2008-09-04 11:45:00,14.33,14.4,14.3,14.39,105000.0,12.1806,12.2401,12.1551,12.2316,105000.0
2008-09-04 11:50:00,14.38,14.45,14.35,14.36,42700.0,12.2231,12.2826,12.1976,12.2061,42700.0
2008-09-04 11:55:00,14.36,14.36,14.24,14.25,57700.0,12.2061,12.2061,12.1041,12.1126,57700.0
2008-09-04 12:00:00,14.25,14.31,14.25,14.28,54800.0,12.1126,12.1636,12.1126,12.1381,54800.0
2008-09-04 12:05:00,14.29,14.31,14.25,14.3,52200.0,12.1466,12.1636,12.1126,12.1551,52200.0
2008-09-04 12:10:00,14.29,14.29,14.25,14.28,25200.0,12.1466,12.1466,12.1126,12.1381,25200.0
2008-09-04 12:15:00,14.27,14.35,14.26,14.3,93900.0,12.1296,12.1976,12.1211,12.1551,93900.0
2008-09-04 12:20:00,14.3,14.39,14.3,14.35,49900.0,12.1551,12.2316,12.1551,12.1976,49900.0
2008-09-04 12:25:00,14.37,14.39,14.34,14.38,46900.0,12.2146,12.2316,12.1891,12.2231,46900.0
2008-09-04 12:30:00,14.38,14.4,14.35,14.38,48400.0,12.2231,12.2401,12.1976,12.2231,48400.0
2008-09-04 12:35:00,14.38,14.43,14.35,14.35,25300.0,12.2231,12.2656,12.1976,12.1976,25300.0
2008-09-04 12:40:00,14.36,14.36,14.3,14.31,52900.0,12.2061,12.2061,12.1551,12.1636,52900.0
2008-09-04 12:45:00,14.33,14.33,14.25,14.26,36100.0,12.1806,12.1806,12.1126,12.1211,36100.0
2008-09-04 12:50:00,14.27,14.28,14.21,14.22,74300.0,12.1296,12.1381,12.0786,12.0871,74300.0
2008-09-04 12:55:00,14.21,14.23,14.16,14.18,98000.0,12.0786,12.0956,12.0361,12.0531,98000.0
2008-09-04 13:00:00,14.19,14.22,14.16,14.19,124500.0,12.0616,12.0871,12.0361,12.0616,124500.0
2008-09-04 13:05:00,14.19,14.19,14.1,14.1,83900.0,12.0616,12.0616,11.9851,11.9851,83900.0
2008-09-04 13:10:00,14.11,14.11,14.05,14.05,71800.0,11.9936,11.9936,11.9426,11.9426,71800.0
2008-09-04 13:15:00,14.05,14.07,14.0,14.01,149100.0,11.9426,11.9596,11.9001,11.9086,149100.0
2008-09-04 13:20:00,14.01,14.02,13.97,14.0,105600.0,11.9086,11.9171,11.8746,11.9001,105600.0
2008-09-04 13:25:00,14.0,14.01,13.91,13.93,143200.0,11.9001,11.9086,11.8236,11.8406,143200.0
2008-09-04 13:30:00,13.94,13.96,13.91,13.91,128100.0,11.8491,11.8661,11.8236,11.8236,128100.0
2008-09-04 13:35:00,13.91,13.93,13.88,13.88,135400.0,11.8236,11.8406,11.7981,11.7981,135400.0
2008-09-04 13:40:00,13.89,13.89,13.84,13.84,76700.0,11.8066,11.8066,11.7641,11.7641,76700.0
2008-09-04 13:45:00,13.85,13.85,13.77,13.78,146400.0,11.7726,11.7726,11.7046,11.7131,146400.0
2008-09-04 13:50:00,13.77,13.78,13.7,13.73,145100.0,11.7046,11.7131,11.6451,11.6706,145100.0
2008-09-04 13:55:00,13.73,13.86,13.72,13.86,48700.0,11.6706,11.7811,11.6621,11.7811,48700.0
2008-09-04 14:00:00,13.85,13.95,13.84,13.94,69900.0,11.7726,11.8576,11.7641,11.8491,69900.0
2008-09-04 14:05:00,13.93,13.96,13.83,13.84,46600.0,11.8406,11.8661,11.7556,11.7641,46600.0
2008-09-04 14:10:00,13.83,13.86,13.73,13.73,139600.0,11.7556,11.7811,11.6706,11.6706,139600.0
2008-09-04 14:15:00,13.74,13.82,13.73,13.75,127900.0,11.6791,11.7471,11.6706,11.6876,127900.0
2008-09-04 14:20:00,13.75,13.8,13.73,13.76,153100.0,11.6876,11.7301,11.6706,11.6961,153100.0
2008-09-04 14:25:00,13.75,13.91,13.75,13.89,76800.0,11.6876,11.8236,11.6876,11.8066,76800.0
2008-09-04 14:30:00,13.89,13.89,13.77,13.78,46100.0,11.8066,11.8066,11.7046,11.7131,46100.0
2008-09-04 14:35:00,13.78,13.84,13.75,13.84,50800.0,11.7131,11.7641,11.6876,11.7641,50800.0
2008-09-04 14:40:00,13.84,13.94,13.81,13.92,68600.0,11.7641,11.8491,11.7386,11.8321,68600.0
2008-09-04 14:45:00,13.91,13.92,13.87,13.87,75800.0,11.8236,11.8321,11.7896,11.7896,75800.0
2008-09-04 14:50:00,13.88,13.9,13.83,13.84,74900.0,11.7981,11.8151,11.7556,11.7641,74900.0
2008-09-04 14:55:00,13.83,13.88,13.82,13.87,140600.0,11.7556,11.7981,11.7471,11.7896,140600.0
2008-09-04 15:00:00,13.87,13.92,13.85,13.91,136500.0,11.7896,11.8321,11.7726,11.8236,136500.0
2008-09-04 15:05:00,13.91,13.94,13.89,13.93,103500.0,11.8236,11.8491,11.8066,11.8406,103500.0
2008-09-04 15:10:00,13.93,14.07,13.9,14.05,179300.0,11.8406,11.9596,11.8151,11.9426,179300.0
2008-09-04 15:15:00,14.04,14.16,14.02,14.02,139100.0,11.9341,12.0361,11.9171,11.9171,139100.0
2008-09-04 15:20:00,14.02,14.02,13.92,13.94,115400.0,11.9171,11.9171,11.8321,11.8491,115400.0
2008-09-04 15:25:00,13.94,14.04,13.93,14.04,105600.0,11.8491,11.9341,11.8406,11.9341,105600.0
2008-09-04 15:30:00,14.03,14.08,14.0,14.07,122700.0,11.9256,11.9681,11.9001,11.9596,122700.0
2008-09-04 15:35:00,14.07,14.08,13.9,13.9,166100.0,11.9596,11.9681,11.8151,11.8151,166100.0
2008-09-04 15:40:00,13.9,13.94,13.86,13.9,349700.0,11.8151,11.8491,11.7811,11.8151,349700.0
2008-09-04 15:45:00,13.89,13.9,13.83,13.84,230400.0,11.8066,11.8151,11.7556,11.7641,230400.0
2008-09-04 15:50:00,13.83,13.96,13.83,13.91,202900.0,11.7556,11.8661,11.7556,11.8236,202900.0
2008-09-04 15:55:00,13.92,14.01,13.91,13.98,204300.0,11.8321,11.9086,11.8236,11.8831,204300.0
2008-09-05 09:30:00,13.73,13.83,13.5,13.73,178900.0,11.6706,11.7556,11.4751,11.6706,178900.0
2008-09-05 09:35:00,13.73,13.73,13.57,13.65,178000.0,11.6706,11.6706,11.5346,11.6026,178000.0
2008-09-05 09:40:00,13.63,14.0,13.59,14.0,95400.0,11.5856,11.9001,11.5516,11.9001,95400.0
2008-09-05 09:45:00,13.98,14.2,13.92,13.98,120100.0,11.8831,12.0701,11.8321,11.8831,120100.0
2008-09-05 09:50:00,13.98,14.06,13.76,13.85,96000.0,11.8831,11.9511,11.6961,11.7726,96000.0
2008-09-05 09:55:00,13.85,13.86,13.67,13.72,161500.0,11.7726,11.7811,11.6196,11.6621,161500.0
2008-09-05 10:00:00,13.72,13.78,13.57,13.71,129800.0,11.6621,11.7131,11.5346,11.6536,129800.0
2008-09-05 10:05:00,13.71,13.72,13.36,13.43,276500.0,11.6536,11.6621,11.3561,11.4156,276500.0
2008-09-05 10:10:00,13.43,13.44,13.28,13.29,165700.0,11.4156,11.4241,11.2881,11.2966,165700.0
2008-09-05 10:15:00,13.29,13.39,13.19,13.22,307200.0,11.2966,11.3816,11.2116,11.2371,307200.0
2008-09-05 10:20:00,13.22,13.43,13.22,13.24,127100.0,11.2371,11.4156,11.2371,11.2541,127100.0
2008-09-05 10:25:00,13.25,13.38,13.25,13.27,108800.0,11.2626,11.3731,11.2626,11.2796,108800.0
2008-09-05 10:30:00,13.27,13.36,13.2,13.22,105500.0,11.2796,11.3561,11.2201,11.2371,105500.0
2008-09-05 10:35:00,13.24,13.35,13.24,13.25,165500.0,11.2541,11.3476,11.2541,11.2626,165500.0
2008-09-05 10:40:00,13.26,13.33,13.21,13.33,75600.0,11.2711,11.3306,11.2286,11.3306,75600.0
2008-09-05 10:45:00,13.33,13.35,13.18,13.21,48600.0,11.3306,11.3476,11.2031,11.2286,48600.0
2008-09-05 10:50:00,13.21,13.26,13.18,13.23,70400.0,11.2286,11.2711,11.2031,11.2456,70400.0
2008-09-05 10:55:00,13.24,13.26,13.15,13.2,74200.0,11.2541,11.2711,11.1776,11.2201,74200.0
2008-09-05 11:00:00,13.19,13.26,13.17,13.22,37900.0,11.2116,11.2711,11.1946,11.2371,37900.0
2008-09-05 11:05:00,13.23,13.31,13.23,13.26,41500.0,11.2456,11.3136,11.2456,11.2711,41500.0
2008-09-05 11:10:00,13.26,13.28,13.13,13.19,90200.0,11.2711,11.2881,11.1606,11.2116,90200.0
2008-09-05 11:15:00,13.19,13.21,13.12,13.14,58000.0,11.2116,11.2286,11.1521,11.1691,58000.0
2008-09-05 11:20:00,13.14,13.21,13.12,13.2,50300.0,11.1691,11.2286,11.1521,11.2201,50300.0
2008-09-05 11:25:00,13.21,13.36,13.21,13.35,50300.0,11.2286,11.3561,11.2286,11.3476,50300.0
2008-09-05 11:30:00,13.35,13.4,13.33,13.38,39100.0,11.3476,11.3901,11.3306,11.3731,39100.0
2008-09-05 11:35:00,13.39,13.59,13.39,13.53,117500.0,11.3816,11.5516,11.3816,11.5006,117500.0
2008-09-05 11:40:00,13.53,13.65,13.53,13.63,82600.0,11.5006,11.6026,11.5006,11.5856,82600.0
2008-09-05 11:45:00,13.62,13.73,13.6,13.73,62900.0,11.5771,11.6706,11.5601,11.6706,62900.0
2008-09-05 11:50:00,13.73,13.86,13.68,13.85,121700.0,11.6706,11.7811,11.6281,11.7726,121700.0
2008-09-05 11:55:00,13.85,13.98,13.84,13.86,166900.0,11.7726,11.8831,11.7641,11.7811,166900.0
2008-09-05 12:00:00,13.85,13.96,13.83,13.89,98300.0,11.7726,11.8661,11.7556,11.8066,98300.0
2008-09-05 12:05:00,13.89,13.99,13.86,13.94,60400.0,11.8066,11.8916,11.7811,11.8491,60400.0
2008-09-05 12:10:00,13.94,14.03,13.92,13.93,86100.0,11.8491,11.9256,11.8321,11.8406,86100.0
2008-09-05 12:15:00,13.92,13.98,13.89,13.92,77300.0,11.8321,11.8831,11.8066,11.8321,77300.0
2008-09-05 12:20:00,13.92,13.93,13.83,13.83,72500.0,11.8321,11.8406,11.7556,11.7556,72500.0
2008-09-05 12:25:00,13.84,13.92,13.82,13.92,115500.0,11.7641,11.8321,11.7471,11.8321,115500.0
2008-09-05 12:30:00,13.92,14.05,13.9,13.92,74900.0,11.8321,11.9426,11.8151,11.8321,74900.0
2008-09-05 12:35:00,13.9,14.02,13.9,13.92,73500.0,11.8151,11.9171,11.8151,11.8321,73500.0
2008-09-05 12:40:00,13.91,13.91,13.82,13.89,40900.0,11.8236,11.8236,11.7471,11.8066,40900.0
2008-09-05 12:45:00,13.89,14.01,13.86,14.0,61600.0,11.8066,11.9086,11.7811,11.9001,61600.0
2008-09-05 12:50:00,13.99,14.01,13.91,13.99,70600.0,11.8916,11.9086,11.8236,11.8916,70600.0
2008-09-05 12:55:00,13.99,14.0,13.92,13.95,35800.0,11.8916,11.9001,11.8321,11.8576,35800.0
2008-09-05 13:00:00,13.94,13.99,13.93,13.96,54200.0,11.8491,11.8916,11.8406,11.8661,54200.0
2008-09-05 13:05:00,13.97,14.06,13.97,14.04,55100.0,11.8746,11.9511,11.8746,11.9341,55100.0
2008-09-05 13:10:00,14.04,14.09,14.04,14.09,59800.0,11.9341,11.9766,11.9341,11.9766,59800.0
2008-09-05 13:15:00,14.09,14.2,14.09,14.15,92200.0,11.9766,12.0701,11.9766,12.0276,92200.0
2008-09-05 13:20:00,14.14,14.15,14.09,14.15,52300.0,12.0191,12.0276,11.9766,12.0276,52300.0
2008-09-05 13:25:00,14.15,14.22,14.14,14.19,78500.0,12.0276,12.0871,12.0191,12.0616,78500.0
2008-09-05 13:30:00,14.18,14.26,14.18,14.25,47600.0,12.0531,12.1211,12.0531,12.1126,47600.0
2008-09-05 13:35:00,14.24,14.25,14.03,14.04,65000.0,12.1041,12.1126,11.9256,11.9341,65000.0
2008-09-05 13:40:00,14.03,14.2,14.03,14.19,74500.0,11.9256,12.0701,11.9256,12.0616,74500.0
2008-09-05 13:45:00,14.19,14.19,14.03,14.06,67100.0,12.0616,12.0616,11.9256,11.9511,67100.0
2008-09-05 13:50:00,14.05,14.06,14.01,14.06,27800.0,11.9426,11.9511,11.9086,11.9511,27800.0
2008-09-05 13:55:00,14.06,14.26,14.06,14.26,60600.0,11.9511,12.1211,11.9511,12.1211,60600.0
2008-09-05 14:00:00,14.26,14.26,14.11,14.18,58200.0,12.1211,12.1211,11.9936,12.0531,58200.0
2008-09-05 14:05:00,14.18,14.21,14.15,14.2,47700.0,12.0531,12.0786,12.0276,12.0701,47700.0
2008-09-05 14:10:00,14.2,14.23,14.11,14.2,66500.0,12.0701,12.0956,11.9936,12.0701,66500.0
2008-09-05 14:15:00,14.2,14.22,14.14,14.22,46600.0,12.0701,12.0871,12.0191,12.0871,46600.0
2008-09-05 14:20:00,14.21,14.3,14.21,14.23,88400.0,12.0786,12.1551,12.0786,12.0956,88400.0
2008-09-05 14:25:00,14.24,14.26,14.19,14.26,39400.0,12.1041,12.1211,12.0616,12.1211,39400.0
2008-09-05 14:30:00,14.26,14.29,14.21,14.26,55300.0,12.1211,12.1466,12.0786,12.1211,55300.0
2008-09-05 14:35:00,14.26,14.33,14.24,14.25,67000.0,12.1211,12.1806,12.1041,12.1126,67000.0
2008-09-05 14:40:00,14.25,14.28,14.23,14.28,33900.0,12.1126,12.1381,12.0956,12.1381,33900.0
2008-09-05 14:45:00,14.28,14.3,14.23,14.26,57600.0,12.1381,12.1551,12.0956,12.1211,57600.0
2008-09-05 14:50:00,14.26,14.3,14.23,14.28,51500.0,12.1211,12.1551,12.0956,12.1381,51500.0
2008-09-05 14:55:00,14.28,14.42,14.27,14.34,67800.0,12.1381,12.2571,12.1296,12.1891,67800.0
2008-09-05 15:00:00,14.33,14.33,14.24,14.24,140000.0,12.1806,12.1806,12.1041,12.1041,140000.0
2008-09-05 15:05:00,14.24,14.27,14.19,14.22,127500.0,12.1041,12.1296,12.0616,12.0871,127500.0
2008-09-05 15:10:00,14.21,14.23,14.16,14.19,68800.0,12.0786,12.0956,12.0361,12.0616,68800.0
2008-09-05 15:15:00,14.18,14.32,14.17,14.28,81400.0,12.0531,12.1721,12.0446,12.1381,81400.0
2008-09-05 15:20:00,14.28,14.3,14.19,14.24,91000.0,12.1381,12.1551,12.0616,12.1041,91000.0
2008-09-05 15:25:00,14.25,14.3,14.23,14.29,61500.0,12.1126,12.1551,12.0956,12.1466,61500.0
2008-09-05 15:30:00,14.3,14.33,14.25,14.32,70300.0,12.1551,12.1806,12.1126,12.1721,70300.0
2008-09-05 15:35:00,14.31,14.38,14.31,14.37,124000.0,12.1636,12.2231,12.1636,12.2146,124000.0
2008-09-05 15:40:00,14.38,14.39,14.3,14.31,116900.0,12.2231,12.2316,12.1551,12.1636,116900.0
2008-09-05 15:45:00,14.32,14.51,14.3,14.5,247000.0,12.1721,12.3336,12.1551,12.3251,247000.0
2008-09-05 15:50:00,14.5,14.63,14.47,14.59,554700.0,12.3251,12.4356,12.2996,12.4016,554700.0
2008-09-05 15:55:00,14.58,14.73,14.54,14.58,806600.0,12.3931,12.5206,12.3591,12.3931,806600.0
2008-09-08 09:30:00,16.28,16.65,16.15,16.64,783200.0,13.8381,14.1526,13.7276,14.1441,783200.0
2008-09-08 09:35:00,16.62,16.65,16.39,16.49,1027100.0,14.1271,14.1526,13.9316,14.0166,1027100.0
2008-09-08 09:40:00,16.5,16.54,16.01,16.06,749300.0,14.0251,14.0591,13.6086,13.6511,749300.0
2008-09-08 09:45:00,16.1,16.42,15.96,16.41,661700.0,13.6851,13.9571,13.5661,13.9486,661700.0
2008-09-08 09:50:00,16.41,16.43,16.1,16.13,1240100.0,13.9486,13.9656,13.6851,13.7106,1240100.0
2008-09-08 09:55:00,16.15,16.21,15.91,16.0,853600.0,13.7276,13.7786,13.5236,13.6001,853600.0
2008-09-08 10:00:00,16.0,16.0,15.49,15.61,1039500.0,13.6001,13.6001,13.1666,13.2686,1039500.0
2008-09-08 10:05:00,15.6,15.87,15.54,15.75,878100.0,13.2601,13.4896,13.2091,13.3876,878100.0
2008-09-08 10:10:00,15.75,15.79,15.56,15.57,434300.0,13.3876,13.4216,13.2261,13.2346,434300.0
2008-09-08 10:15:00,15.57,15.59,15.34,15.35,703900.0,13.2346,13.2516,13.0391,13.0476,703900.0
2008-09-08 10:20:00,15.35,15.45,15.32,15.4,596800.0,13.0476,13.1326,13.0221,13.0901,596800.0
2008-09-08 10:25:00,15.41,15.55,15.39,15.51,240800.0,13.0986,13.2176,13.0816,13.1836,240800.0
2008-09-08 10:30:00,15.51,15.62,15.48,15.53,253700.0,13.1836,13.2771,13.1581,13.2006,253700.0
2008-09-08 10:35:00,15.52,15.54,15.41,15.49,316100.0,13.1921,13.2091,13.0986,13.1666,316100.0
2008-09-08 10:40:00,15.5,15.53,15.46,15.49,261700.0,13.1751,13.2006,13.1411,13.1666,261700.0
2008-09-08 10:45:00,15.49,15.58,15.48,15.55,253800.0,13.1666,13.2431,13.1581,13.2176,253800.0
2008-09-08 10:50:00,15.55,15.55,15.39,15.4,234300.0,13.2176,13.2176,13.0816,13.0901,234300.0
2008-09-08 10:55:00,15.4,15.43,15.27,15.31,390100.0,13.0901,13.1156,12.9796,13.0136,390100.0
2008-09-08 11:00:00,15.31,15.31,15.02,15.23,572100.0,13.0136,13.0136,12.7671,12.9456,572100.0
2008-09-08 11:05:00,15.22,15.23,15.06,15.1,423600.0,12.9371,12.9456,12.8011,12.8351,423600.0
2008-09-08 11:10:00,15.1,15.38,15.1,15.36,224000.0,12.8351,13.0731,12.8351,13.0561,224000.0
2008-09-08 11:15:00,15.36,15.48,15.23,15.41,307500.0,13.0561,13.1581,12.9456,13.0986,307500.0
2008-09-08 11:20:00,15.41,15.44,15.34,15.41,285100.0,13.0986,13.1241,13.0391,13.0986,285100.0
2008-09-08 11:25:00,15.42,15.42,15.28,15.34,208500.0,13.1071,13.1071,12.9881,13.0391,208500.0
2008-09-08 11:30:00,15.35,15.46,15.28,15.3,205400.0,13.0476,13.1411,12.9881,13.0051,205400.0
2008-09-08 11:35:00,15.29,15.45,15.29,15.42,204300.0,12.9966,13.1326,12.9966,13.1071,204300.0
2008-09-08 11:40:00,15.42,15.43,15.25,15.39,197400.0,13.1071,13.1156,12.9626,13.0816,197400.0
2008-09-08 11:45:00,15.39,15.44,15.25,15.26,266500.0,13.0816,13.1241,12.9626,12.9711,266500.0
2008-09-08 11:50:00,15.26,15.3,15.18,15.19,183000.0,12.9711,13.0051,12.9031,12.9116,183000.0
2008-09-08 11:55:00,15.19,15.22,15.08,15.22,178400.0,12.9116,12.9371,12.8181,12.9371,178400.0
2008-09-08 12:00:00,15.21,15.29,15.17,15.22,302900.0,12.9286,12.9966,12.8946,12.9371,302900.0
2008-09-08 12:05:00,15.23,15.25,15.14,15.19,137300.0,12.9456,12.9626,12.8691,12.9116,137300.0
2008-09-08 12:10:00,15.2,15.2,15.06,15.16,296400.0,12.9201,12.9201,12.8011,12.8861,296400.0
2008-09-08 12:15:00,15.17,15.39,15.16,15.38,287600.0,12.8946,13.0816,12.8861,13.0731,287600.0
2008-09-08 12:20:00,15.38,15.41,15.36,15.37,166000.0,13.0731,13.0986,13.0561,13.0646,166000.0
2008-09-08 12:25:00,15.37,15.45,15.25,15.38,318300.0,13.0646,13.1326,12.9626,13.0731,318300.0
2008-09-08 12:30:00,15.39,15.49,15.38,15.42,256500.0,13.0816,13.1666,13.0731,13.1071,256500.0
2008-09-08 12:35:00,15.42,15.53,15.41,15.5,112300.0,13.1071,13.2006,13.0986,13.1751,112300.0
2008-09-08 12:40:00,15.51,15.58,15.49,15.55,147300.0,13.1836,13.2431,13.1666,13.2176,147300.0
2008-09-08 12:45:00,15.55,15.79,15.55,15.75,317900.0,13.2176,13.4216,13.2176,13.3876,317900.0
2008-09-08 12:50:00,15.75,15.8,15.66,15.76,161600.0,13.3876,13.4301,13.3111,13.3961,161600.0
2008-09-08 12:55:00,15.77,15.99,15.73,15.98,226500.0,13.4046,13.5916,13.3706,13.5831,226500.0
2008-09-08 13:00:00,15.98,16.07,15.97,16.06,503200.0,13.5831,13.6596,13.5746,13.6511,503200.0
2008-09-08 13:05:00,16.06,16.09,15.88,15.89,257200.0,13.6511,13.6766,13.4981,13.5066,257200.0
2008-09-08 13:10:00,15.89,16.03,15.88,16.02,155700.0,13.5066,13.6256,13.4981,13.6171,155700.0
2008-09-08 13:15:00,16.01,16.07,15.93,15.98,108200.0,13.6086,13.6596,13.5406,13.5831,108200.0
2008-09-08 13:20:00,15.99,16.05,15.93,16.02,226500.0,13.5916,13.6426,13.5406,13.6171,226500.0
2008-09-08 13:25:00,16.02,16.02,15.89,15.94,108100.0,13.6171,13.6171,13.5066,13.5491,108100.0
2008-09-08 13:30:00,15.94,15.98,15.89,15.93,128700.0,13.5491,13.5831,13.5066,13.5406,128700.0
2008-09-08 13:35:00,15.94,15.99,15.89,15.91,94300.0,13.5491,13.5916,13.5066,13.5236,94300.0
2008-09-08 13:40:00,15.91,16.0,15.84,15.98,188400.0,13.5236,13.6001,13.4641,13.5831,188400.0
2008-09-08 13:45:00,15.98,16.04,15.95,15.95,129600.0,13.5831,13.6341,13.5576,13.5576,129600.0
2008-09-08 13:50:00,15.94,15.94,15.81,15.88,128000.0,13.5491,13.5491,13.4386,13.4981,128000.0
2008-09-08 13:55:00,15.88,15.95,15.83,15.86,174700.0,13.4981,13.5576,13.4556,13.4811,174700.0
2008-09-08 14:00:00,15.87,16.02,15.85,16.01,215700.0,13.4896,13.6171,13.4726,13.6086,215700.0
2008-09-08 14:05:00,16.01,16.05,15.94,16.0,106900.0,13.6086,13.6426,13.5491,13.6001,106900.0
2008-09-08 14:10:00,16.02,16.05,15.93,16.0,138300.0,13.6171,13.6426,13.5406,13.6001,138300.0
2008-09-08 14:15:00,16.0,16.01,15.94,15.98,61900.0,13.6001,13.6086,13.5491,13.5831,61900.0
2008-09-08 14:20:00,15.96,16.02,15.89,15.99,115100.0,13.5661,13.6171,13.5066,13.5916,115100.0
2008-09-08 14:25:00,15.96,16.0,15.92,15.98,70500.0,13.5661,13.6001,13.5321,13.5831,70500.0
2008-09-08 14:30:00,15.98,16.03,15.96,16.0,83500.0,13.5831,13.6256,13.5661,13.6001,83500.0
2008-09-08 14:35:00,15.99,16.1,15.99,16.08,151200.0,13.5916,13.6851,13.5916,13.6681,151200.0
2008-09-08 14:40:00,16.08,16.15,16.04,16.15,95900.0,13.6681,13.7276,13.6341,13.7276,95900.0
2008-09-08 14:45:00,16.14,16.17,16.1,16.12,144200.0,13.7191,13.7446,13.6851,13.7021,144200.0
2008-09-08 14:50:00,16.11,16.18,16.1,16.17,68700.0,13.6936,13.7531,13.6851,13.7446,68700.0
2008-09-08 14:55:00,16.17,16.19,16.08,16.12,143700.0,13.7446,13.7616,13.6681,13.7021,143700.0
2008-09-08 15:00:00,16.12,16.17,16.09,16.14,112100.0,13.7021,13.7446,13.6766,13.7191,112100.0
2008-09-08 15:05:00,16.12,16.14,16.01,16.02,199300.0,13.7021,13.7191,13.6086,13.6171,199300.0
2008-09-08 15:10:00,16.01,16.18,15.99,16.14,210800.0,13.6086,13.7531,13.5916,13.7191,210800.0
2008-09-08 15:15:00,16.14,16.2,16.12,16.19,196300.0,13.7191,13.7701,13.7021,13.7616,196300.0
2008-09-08 15:20:00,16.19,16.25,16.14,16.18,293600.0,13.7616,13.8126,13.7191,13.7531,293600.0
2008-09-08 15:25:00,16.2,16.22,16.15,16.21,282400.0,13.7701,13.7871,13.7276,13.7786,282400.0
2008-09-08 15:30:00,16.22,16.29,16.19,16.27,257400.0,13.7871,13.8466,13.7616,13.8296,257400.0
2008-09-08 15:35:00,16.28,16.32,16.26,16.32,382900.0,13.8381,13.8721,13.8211,13.8721,382900.0
2008-09-08 15:40:00,16.32,16.35,16.15,16.23,507000.0,13.8721,13.8976,13.7276,13.7956,507000.0
2008-09-08 15:45:00,16.24,16.29,16.22,16.26,360200.0,13.8041,13.8466,13.7871,13.8211,360200.0
2008-09-08 15:50:00,16.26,16.27,16.13,16.15,390000.0,13.8211,13.8296,13.7106,13.7276,390000.0
2008-09-08 15:55:00,16.14,16.22,16.1,16.21,593800.0,13.7191,13.7871,13.6851,13.7786,593800.0
2008-09-09 09:30:00,15.65,15.72,15.49,15.56,335800.0,13.3026,13.3621,13.1666,13.2261,335800.0
2008-09-09 09:35:00,15.54,15.7,15.52,15.67,287400.0,13.2091,13.3451,13.1921,13.3196,287400.0
2008-09-09 09:40:00,15.67,16.01,15.65,15.87,394900.0,13.3196,13.6086,13.3026,13.4896,394900.0
2008-09-09 09:45:00,15.87,16.14,15.81,16.13,353400.0,13.4896,13.7191,13.4386,13.7106,353400.0
2008-09-09 09:50:00,16.14,16.18,15.88,16.16,289100.0,13.7191,13.7531,13.4981,13.7361,289100.0
2008-09-09 09:55:00,16.15,16.19,15.9,15.91,165200.0,13.7276,13.7616,13.5151,13.5236,165200.0
2008-09-09 10:00:00,15.9,15.91,15.66,15.76,487900.0,13.5151,13.5236,13.3111,13.3961,487900.0
2008-09-09 10:05:00,15.75,15.87,15.68,15.77,277800.0,13.3876,13.4896,13.3281,13.4046,277800.0
2008-09-09 10:10:00,15.77,16.0,15.76,15.99,307200.0,13.4046,13.6001,13.3961,13.5916,307200.0
2008-09-09 10:15:00,15.99,16.04,15.75,15.77,313500.0,13.5916,13.6341,13.3876,13.4046,313500.0
2008-09-09 10:20:00,15.77,15.85,15.77,15.8,159300.0,13.4046,13.4726,13.4046,13.4301,159300.0
2008-09-09 10:25:00,15.8,15.83,15.65,15.69,174900.0,13.4301,13.4556,13.3026,13.3366,174900.0
2008-09-09 10:30:00,15.69,15.84,15.65,15.83,158800.0,13.3366,13.4641,13.3026,13.4556,158800.0
2008-09-09 10:35:00,15.81,15.82,15.69,15.75,116100.0,13.4386,13.4471,13.3366,13.3876,116100.0
2008-09-09 10:40:00,15.75,15.78,15.69,15.72,140700.0,13.3876,13.4131,13.3366,13.3621,140700.0
2008-09-09 10:45:00,15.71,15.76,15.59,15.61,255800.0,13.3536,13.3961,13.2516,13.2686,255800.0
2008-09-09 10:50:00,15.61,15.64,15.59,15.62,122100.0,13.2686,13.2941,13.2516,13.2771,122100.0
2008-09-09 10:55:00,15.61,15.62,15.5,15.6,264000.0,13.2686,13.2771,13.1751,13.2601,264000.0
2008-09-09 11:00:00,15.59,15.73,15.59,15.68,199600.0,13.2516,13.3706,13.2516,13.3281,199600.0
2008-09-09 11:05:00,15.68,15.68,15.58,15.6,160200.0,13.3281,13.3281,13.2431,13.2601,160200.0
2008-09-09 11:10:00,15.59,15.59,15.45,15.5,362800.0,13.2516,13.2516,13.1326,13.1751,362800.0
2008-09-09 11:15:00,15.5,15.52,15.37,15.47,202600.0,13.1751,13.1921,13.0646,13.1496,202600.0
2008-09-09 11:20:00,15.49,15.57,15.48,15.55,272800.0,13.1666,13.2346,13.1581,13.2176,272800.0
2008-09-09 11:25:00,15.55,15.62,15.53,15.6,112700.0,13.2176,13.2771,13.2006,13.2601,112700.0
2008-09-09 11:30:00,15.6,15.61,15.44,15.49,148100.0,13.2601,13.2686,13.1241,13.1666,148100.0
2008-09-09 11:35:00,15.5,15.56,15.44,15.45,165900.0,13.1751,13.2261,13.1241,13.1326,165900.0
2008-09-09 11:40:00,15.45,15.48,15.39,15.44,127600.0,13.1326,13.1581,13.0816,13.1241,127600.0
2008-09-09 11:45:00,15.43,15.48,15.37,15.44,167200.0,13.1156,13.1581,13.0646,13.1241,167200.0
2008-09-09 11:50:00,15.44,15.58,15.38,15.56,171400.0,13.1241,13.2431,13.0731,13.2261,171400.0
2008-09-09 11:55:00,15.56,15.57,15.37,15.38,121600.0,13.2261,13.2346,13.0646,13.0731,121600.0
2008-09-09 12:00:00,15.39,15.39,15.32,15.33,128400.0,13.0816,13.0816,13.0221,13.0306,128400.0
2008-09-09 12:05:00,15.34,15.36,15.31,15.31,100400.0,13.0391,13.0561,13.0136,13.0136,100400.0
2008-09-09 12:10:00,15.32,15.41,15.29,15.34,132500.0,13.0221,13.0986,12.9966,13.0391,132500.0
2008-09-09 12:15:00,15.33,15.39,15.3,15.33,95500.0,13.0306,13.0816,13.0051,13.0306,95500.0
2008-09-09 12:20:00,15.33,15.43,15.3,15.31,144200.0,13.0306,13.1156,13.0051,13.0136,144200.0
2008-09-09 12:25:00,15.3,15.35,15.2,15.2,131700.0,13.0051,13.0476,12.9201,12.9201,131700.0
2008-09-09 12:30:00,15.2,15.27,15.14,15.19,220200.0,12.9201,12.9796,12.8691,12.9116,220200.0
2008-09-09 12:35:00,15.19,15.33,15.17,15.19,149500.0,12.9116,13.0306,12.8946,12.9116,149500.0
2008-09-09 12:40:00,15.19,15.28,15.1,15.28,177200.0,12.9116,12.9881,12.8351,12.9881,177200.0
2008-09-09 12:45:00,15.28,15.41,15.27,15.36,152600.0,12.9881,13.0986,12.9796,13.0561,152600.0
2008-09-09 12:50:00,15.36,15.42,15.34,15.41,192300.0,13.0561,13.1071,13.0391,13.0986,192300.0
2008-09-09 12:55:00,15.4,15.43,15.33,15.33,91600.0,13.0901,13.1156,13.0306,13.0306,91600.0
2008-09-09 13:00:00,15.33,15.44,15.27,15.43,95300.0,13.0306,13.1241,12.9796,13.1156,95300.0
2008-09-09 13:05:00,15.43,15.45,15.36,15.36,89100.0,13.1156,13.1326,13.0561,13.0561,89100.0
2008-09-09 13:10:00,15.35,15.36,15.23,15.29,151400.0,13.0476,13.0561,12.9456,12.9966,151400.0
2008-09-09 13:15:00,15.28,15.36,15.26,15.33,91600.0,12.9881,13.0561,12.9711,13.0306,91600.0
2008-09-09 13:20:00,15.34,15.37,15.27,15.28,132200.0,13.0391,13.0646,12.9796,12.9881,132200.0
2008-09-09 13:25:00,15.27,15.27,15.14,15.15,183000.0,12.9796,12.9796,12.8691,12.8776,183000.0
2008-09-09 13:30:00,15.15,15.22,15.11,15.17,126600.0,12.8776,12.9371,12.8436,12.8946,126600.0
2008-09-09 13:35:00,15.18,15.19,15.11,15.11,105300.0,12.9031,12.9116,12.8436,12.8436,105300.0
2008-09-09 13:40:00,15.12,15.18,15.05,15.15,146200.0,12.8521,12.9031,12.7926,12.8776,146200.0
2008-09-09 13:45:00,15.15,15.15,14.94,14.96,241700.0,12.8776,12.8776,12.6991,12.7161,241700.0
2008-09-09 13:50:00,14.95,15.04,14.94,14.98,131500.0,12.7076,12.7841,12.6991,12.7331,131500.0
2008-09-09 13:55:00,14.98,15.01,14.94,14.98,131000.0,12.7331,12.7586,12.6991,12.7331,131000.0
2008-09-09 14:00:00,14.99,15.11,14.98,15.01,192900.0,12.7416,12.8436,12.7331,12.7586,192900.0
2008-09-09 14:05:00,15.01,15.01,14.85,14.89,368900.0,12.7586,12.7586,12.6226,12.6566,368900.0
2008-09-09 14:10:00,14.89,14.9,14.71,14.73,299800.0,12.6566,12.6651,12.5036,12.5206,299800.0
2008-09-09 14:15:00,14.73,14.73,14.51,14.62,493400.0,12.5206,12.5206,12.3336,12.4271,493400.0
2008-09-09 14:20:00,14.63,14.69,14.59,14.67,195200.0,12.4356,12.4866,12.4016,12.4696,195200.0
2008-09-09 14:25:00,14.66,14.78,14.65,14.74,162900.0,12.4611,12.5631,12.4526,12.5291,162900.0
2008-09-09 14:30:00,14.75,14.76,14.61,14.62,171000.0,12.5376,12.5461,12.4186,12.4271,171000.0
2008-09-09 14:35:00,14.62,14.68,14.6,14.61,112500.0,12.4271,12.4781,12.4101,12.4186,112500.0
2008-09-09 14:40:00,14.61,14.65,14.53,14.58,166600.0,12.4186,12.4526,12.3506,12.3931,166600.0
2008-09-09 14:45:00,14.58,14.63,14.48,14.62,263900.0,12.3931,12.4356,12.3081,12.4271,263900.0
2008-09-09 14:50:00,14.63,14.63,14.48,14.49,272500.0,12.4356,12.4356,12.3081,12.3166,272500.0
2008-09-09 14:55:00,14.48,14.54,14.38,14.46,228000.0,12.3081,12.3591,12.2231,12.2911,228000.0
2008-09-09 15:00:00,14.46,14.47,14.4,14.4,298200.0,12.2911,12.2996,12.2401,12.2401,298200.0
2008-09-09 15:05:00,14.4,14.49,14.4,14.47,278300.0,12.2401,12.3166,12.2401,12.2996,278300.0
2008-09-09 15:10:00,14.47,14.55,14.45,14.54,252900.0,12.2996,12.3676,12.2826,12.3591,252900.0
2008-09-09 15:15:00,14.54,14.59,14.44,14.44,220700.0,12.3591,12.4016,12.2741,12.2741,220700.0
2008-09-09 15:20:00,14.44,14.48,14.4,14.45,233000.0,12.2741,12.3081,12.2401,12.2826,233000.0
2008-09-09 15:25:00,14.46,14.61,14.45,14.61,211100.0,12.2911,12.4186,12.2826,12.4186,211100.0
2008-09-09 15:30:00,14.61,14.96,14.59,14.91,577500.0,12.4186,12.7161,12.4016,12.6736,577500.0
2008-09-09 15:35:00,14.91,14.96,14.84,14.9,335500.0,12.6736,12.7161,12.6141,12.6651,335500.0
2008-09-09 15:40:00,14.9,14.95,14.78,14.79,391600.0,12.6651,12.7076,12.5631,12.5716,391600.0
2008-09-09 15:45:00,14.79,14.85,14.76,14.81,265100.0,12.5716,12.6226,12.5461,12.5886,265100.0
2008-09-09 15:50:00,14.79,14.82,14.74,14.8,308000.0,12.5716,12.5971,12.5291,12.5801,308000.0
2008-09-09 15:55:00,14.78,14.87,14.74,14.78,365000.0,12.5631,12.6396,12.5291,12.5631,365000.0
2008-09-10 09:30:00,14.9,15.39,14.76,15.11,147400.0,12.6651,13.0816,12.5461,12.8436,147400.0
2008-09-10 09:35:00,15.11,15.11,14.78,14.78,111700.0,12.8436,12.8436,12.5631,12.5631,111700.0
2008-09-10 09:40:00,14.77,15.09,14.68,14.91,159000.0,12.5546,12.8266,12.4781,12.6736,159000.0
2008-09-10 09:45:00,14.9,14.92,14.63,14.9,229100.0,12.6651,12.6821,12.4356,12.6651,229100.0
2008-09-10 09:50:00,14.91,15.0,14.81,14.89,235000.0,12.6736,12.7501,12.5886,12.6566,235000.0
2008-09-10 09:55:00,14.9,15.0,14.82,14.9,186000.0,12.6651,12.7501,12.5971,12.6651,186000.0
2008-09-10 10:00:00,14.9,15.0,14.86,14.99,119600.0,12.6651,12.7501,12.6311,12.7416,119600.0
2008-09-10 10:05:00,14.99,15.03,14.87,14.99,157800.0,12.7416,12.7756,12.6396,12.7416,157800.0
2008-09-10 10:10:00,15.0,15.0,14.71,14.75,163600.0,12.7501,12.7501,12.5036,12.5376,163600.0
2008-09-10 10:15:00,14.74,14.82,14.68,14.77,92000.0,12.5291,12.5971,12.4781,12.5546,92000.0
2008-09-10 10:20:00,14.77,14.82,14.62,14.66,69700.0,12.5546,12.5971,12.4271,12.4611,69700.0
2008-09-10 10:25:00,14.68,14.74,14.61,14.65,91800.0,12.4781,12.5291,12.4186,12.4526,91800.0
2008-09-10 10:30:00,14.65,14.72,14.62,14.62,86200.0,12.4526,12.5121,12.4271,12.4271,86200.0
2008-09-10 10:35:00,14.61,14.79,14.57,14.71,212400.0,12.4186,12.5716,12.3846,12.5036,212400.0
2008-09-10 10:40:00,14.71,14.73,14.58,14.61,93500.0,12.5036,12.5206,12.3931,12.4186,93500.0
2008-09-10 10:45:00,14.6,14.61,14.45,14.48,82300.0,12.4101,12.4186,12.2826,12.3081,82300.0
2008-09-10 10:50:00,14.48,14.54,14.35,14.39,97500.0,12.3081,12.3591,12.1976,12.2316,97500.0
2008-09-10 10:55:00,14.39,14.4,14.27,14.35,62700.0,12.2316,12.2401,12.1296,12.1976,62700.0
2008-09-10 11:00:00,14.34,14.36,14.22,14.33,131700.0,12.1891,12.2061,12.0871,12.1806,131700.0
2008-09-10 11:05:00,14.34,14.46,14.34,14.39,131600.0,12.1891,12.2911,12.1891,12.2316,131600.0
2008-09-10 11:10:00,14.39,14.39,14.24,14.27,112700.0,12.2316,12.2316,12.1041,12.1296,112700.0
2008-09-10 11:15:00,14.27,14.4,14.24,14.4,90700.0,12.1296,12.2401,12.1041,12.2401,90700.0
2008-09-10 11:20:00,14.4,14.4,14.23,14.29,72700.0,12.2401,12.2401,12.0956,12.1466,72700.0
2008-09-10 11:25:00,14.28,14.45,14.19,14.23,140300.0,12.1381,12.2826,12.0616,12.0956,140300.0
2008-09-10 11:30:00,14.23,14.55,14.23,14.44,172300.0,12.0956,12.3676,12.0956,12.2741,172300.0
2008-09-10 11:35:00,14.44,14.53,14.4,14.41,97300.0,12.2741,12.3506,12.2401,12.2486,97300.0
2008-09-10 11:40:00,14.41,14.6,14.39,14.49,116700.0,12.2486,12.4101,12.2316,12.3166,116700.0
2008-09-10 11:45:00,14.49,14.57,14.42,14.57,87500.0,12.3166,12.3846,12.2571,12.3846,87500.0
2008-09-10 11:50:00,14.57,14.63,14.53,14.55,104400.0,12.3846,12.4356,12.3506,12.3676,104400.0
2008-09-10 11:55:00,14.56,14.65,14.52,14.59,93400.0,12.3761,12.4526,12.3421,12.4016,93400.0
2008-09-10 12:00:00,14.59,14.73,14.55,14.7,77400.0,12.4016,12.5206,12.3676,12.4951,77400.0
2008-09-10 12:05:00,14.7,14.88,14.67,14.83,150000.0,12.4951,12.6481,12.4696,12.6056,150000.0
2008-09-10 12:10:00,14.83,14.86,14.71,14.71,123600.0,12.6056,12.6311,12.5036,12.5036,123600.0
2008-09-10 12:15:00,14.71,14.88,14.7,14.8,138000.0,12.5036,12.6481,12.4951,12.5801,138000.0
2008-09-10 12:20:00,14.79,14.87,14.71,14.73,104700.0,12.5716,12.6396,12.5036,12.5206,104700.0
2008-09-10 12:25:00,14.72,14.76,14.67,14.68,70400.0,12.5121,12.5461,12.4696,12.4781,70400.0
2008-09-10 12:30:00,14.69,14.73,14.68,14.71,79800.0,12.4866,12.5206,12.4781,12.5036,79800.0
2008-09-10 12:35:00,14.72,14.84,14.71,14.84,138900.0,12.5121,12.6141,12.5036,12.6141,138900.0
2008-09-10 12:40:00,14.84,14.93,14.8,14.83,143700.0,12.6141,12.6906,12.5801,12.6056,143700.0
2008-09-10 12:45:00,14.85,14.88,14.72,14.85,112100.0,12.6226,12.6481,12.5121,12.6226,112100.0
2008-09-10 12:50:00,14.86,14.95,14.79,14.94,79800.0,12.6311,12.7076,12.5716,12.6991,79800.0
2008-09-10 12:55:00,14.94,14.94,14.83,14.83,189100.0,12.6991,12.6991,12.6056,12.6056,189100.0
2008-09-10 13:00:00,14.84,14.9,14.79,14.88,71200.0,12.6141,12.6651,12.5716,12.6481,71200.0
2008-09-10 13:05:00,14.89,14.98,14.88,14.93,67200.0,12.6566,12.7331,12.6481,12.6906,67200.0
2008-09-10 13:10:00,14.93,15.02,14.93,14.98,174400.0,12.6906,12.7671,12.6906,12.7331,174400.0
2008-09-10 13:15:00,14.98,15.03,14.97,15.03,119100.0,12.7331,12.7756,12.7246,12.7756,119100.0
2008-09-10 13:20:00,15.03,15.07,15.0,15.03,85900.0,12.7756,12.8096,12.7501,12.7756,85900.0
2008-09-10 13:25:00,15.03,15.14,15.0,15.03,128600.0,12.7756,12.8691,12.7501,12.7756,128600.0
2008-09-10 13:30:00,15.03,15.06,15.0,15.05,85100.0,12.7756,12.8011,12.7501,12.7926,85100.0
2008-09-10 13:35:00,15.05,15.19,15.03,15.16,144600.0,12.7926,12.9116,12.7756,12.8861,144600.0
2008-09-10 13:40:00,15.16,15.25,15.16,15.24,154600.0,12.8861,12.9626,12.8861,12.9541,154600.0
2008-09-10 13:45:00,15.24,15.3,15.24,15.27,230600.0,12.9541,13.0051,12.9541,12.9796,230600.0
2008-09-10 13:50:00,15.27,15.3,15.22,15.3,205200.0,12.9796,13.0051,12.9371,13.0051,205200.0
2008-09-10 13:55:00,15.29,15.36,15.24,15.24,201200.0,12.9966,13.0561,12.9541,12.9541,201200.0
2008-09-10 14:00:00,15.24,15.34,15.24,15.29,180100.0,12.9541,13.0391,12.9541,12.9966,180100.0
2008-09-10 14:05:00,15.28,15.46,15.26,15.45,130400.0,12.9881,13.1411,12.9711,13.1326,130400.0
2008-09-10 14:10:00,15.46,15.53,15.41,15.53,185500.0,13.1411,13.2006,13.0986,13.2006,185500.0
2008-09-10 14:15:00,15.52,15.78,15.52,15.76,390400.0,13.1921,13.4131,13.1921,13.3961,390400.0
2008-09-10 14:20:00,15.75,15.77,15.64,15.66,285900.0,13.3876,13.4046,13.2941,13.3111,285900.0
2008-09-10 14:25:00,15.67,15.7,15.49,15.54,211000.0,13.3196,13.3451,13.1666,13.2091,211000.0
2008-09-10 14:30:00,15.53,15.63,15.48,15.57,239700.0,13.2006,13.2856,13.1581,13.2346,239700.0
2008-09-10 14:35:00,15.57,15.64,15.53,15.57,160300.0,13.2346,13.2941,13.2006,13.2346,160300.0
2008-09-10 14:40:00,15.57,15.6,15.5,15.57,257100.0,13.2346,13.2601,13.1751,13.2346,257100.0
2008-09-10 14:45:00,15.58,15.68,15.58,15.67,102000.0,13.2431,13.3281,13.2431,13.3196,102000.0
2008-09-10 14:50:00,15.67,15.68,15.48,15.49,178400.0,13.3196,13.3281,13.1581,13.1666,178400.0
2008-09-10 14:55:00,15.49,15.55,15.45,15.54,197500.0,13.1666,13.2176,13.1326,13.2091,197500.0
2008-09-10 15:00:00,15.54,15.64,15.53,15.55,149500.0,13.2091,13.2941,13.2006,13.2176,149500.0
2008-09-10 15:05:00,15.54,15.66,15.54,15.61,303300.0,13.2091,13.3111,13.2091,13.2686,303300.0
2008-09-10 15:10:00,15.62,15.78,15.56,15.78,300900.0,13.2771,13.4131,13.2261,13.4131,300900.0
2008-09-10 15:15:00,15.78,15.89,15.76,15.85,265800.0,13.4131,13.5066,13.3961,13.4726,265800.0
2008-09-10 15:20:00,15.85,15.86,15.71,15.77,235500.0,13.4726,13.4811,13.3536,13.4046,235500.0
2008-09-10 15:25:00,15.78,15.8,15.65,15.75,225700.0,13.4131,13.4301,13.3026,13.3876,225700.0
2008-09-10 15:30:00,15.75,15.8,15.67,15.71,224500.0,13.3876,13.4301,13.3196,13.3536,224500.0
2008-09-10 15:35:00,15.72,15.72,15.55,15.56,286500.0,13.3621,13.3621,13.2176,13.2261,286500.0
2008-09-10 15:40:00,15.57,15.59,15.47,15.56,638300.0,13.2346,13.2516,13.1496,13.2261,638300.0
2008-09-10 15:45:00,15.56,15.59,15.47,15.53,294300.0,13.2261,13.2516,13.1496,13.2006,294300.0
2008-09-10 15:50:00,15.52,15.57,15.44,15.5,408700.0,13.1921,13.2346,13.1241,13.1751,408700.0
2008-09-10 15:55:00,15.49,15.51,15.42,15.47,354900.0,13.1666,13.1836,13.1071,13.1496,354900.0
2008-09-11 09:30:00,15.06,15.13,14.92,14.99,241700.0,12.8011,12.8606,12.6821,12.7416,241700.0
2008-09-11 09:35:00,14.99,15.25,14.93,15.17,289400.0,12.7416,12.9626,12.6906,12.8946,289400.0
2008-09-11 09:40:00,15.17,15.21,14.93,14.93,99900.0,12.8946,12.9286,12.6906,12.6906,99900.0
2008-09-11 09:45:00,14.94,15.12,14.93,15.09,136300.0,12.6991,12.8521,12.6906,12.8266,136300.0
2008-09-11 09:50:00,15.1,15.31,15.08,15.2,145200.0,12.8351,13.0136,12.8181,12.9201,145200.0
2008-09-11 09:55:00,15.2,15.2,15.02,15.1,110300.0,12.9201,12.9201,12.7671,12.8351,110300.0
2008-09-11 10:00:00,15.1,15.34,15.02,15.2,128600.0,12.8351,13.0391,12.7671,12.9201,128600.0
2008-09-11 10:05:00,15.2,15.6,15.18,15.49,149100.0,12.9201,13.2601,12.9031,13.1666,149100.0
2008-09-11 10:10:00,15.5,15.81,15.46,15.69,221200.0,13.1751,13.4386,13.1411,13.3366,221200.0
2008-09-11 10:15:00,15.7,15.74,15.64,15.68,199100.0,13.3451,13.3791,13.2941,13.3281,199100.0
2008-09-11 10:20:00,15.68,15.84,15.67,15.84,270200.0,13.3281,13.4641,13.3196,13.4641,270200.0
2008-09-11 10:25:00,15.83,15.89,15.58,15.59,255600.0,13.4556,13.5066,13.2431,13.2516,255600.0
2008-09-11 10:30:00,15.61,15.65,15.47,15.57,194100.0,13.2686,13.3026,13.1496,13.2346,194100.0
2008-09-11 10:35:00,15.58,15.76,15.56,15.76,124000.0,13.2431,13.3961,13.2261,13.3961,124000.0
2008-09-11 10:40:00,15.76,15.9,15.75,15.87,152000.0,13.3961,13.5151,13.3876,13.4896,152000.0
2008-09-11 10:45:00,15.86,16.04,15.83,16.04,184200.0,13.4811,13.6341,13.4556,13.6341,184200.0
2008-09-11 10:50:00,16.03,16.17,16.0,16.15,310500.0,13.6256,13.7446,13.6001,13.7276,310500.0
2008-09-11 10:55:00,16.15,16.17,15.91,16.08,211800.0,13.7276,13.7446,13.5236,13.6681,211800.0
2008-09-11 11:00:00,16.08,16.12,15.91,15.95,155700.0,13.6681,13.7021,13.5236,13.5576,155700.0
2008-09-11 11:05:00,15.96,16.01,15.78,15.82,140100.0,13.5661,13.6086,13.4131,13.4471,140100.0
2008-09-11 11:10:00,15.81,15.98,15.78,15.92,137500.0,13.4386,13.5831,13.4131,13.5321,137500.0
2008-09-11 11:15:00,15.91,16.08,15.88,15.88,130500.0,13.5236,13.6681,13.4981,13.4981,130500.0
2008-09-11 11:20:00,15.89,16.0,15.88,15.93,134600.0,13.5066,13.6001,13.4981,13.5406,134600.0
2008-09-11 11:25:00,15.93,16.07,15.9,16.04,111600.0,13.5406,13.6596,13.5151,13.6341,111600.0
2008-09-11 11:30:00,16.04,16.26,16.04,16.25,232900.0,13.6341,13.8211,13.6341,13.8126,232900.0
2008-09-11 11:35:00,16.25,16.31,16.14,16.21,227500.0,13.8126,13.8636,13.7191,13.7786,227500.0
2008-09-11 11:40:00,16.2,16.33,16.14,16.28,164100.0,13.7701,13.8806,13.7191,13.8381,164100.0
2008-09-11 11:45:00,16.28,16.3,16.19,16.25,120300.0,13.8381,13.8551,13.7616,13.8126,120300.0
2008-09-11 11:50:00,16.26,16.53,16.26,16.53,253100.0,13.8211,14.0506,13.8211,14.0506,253100.0
2008-09-11 11:55:00,16.53,16.62,16.31,16.45,166000.0,14.0506,14.1271,13.8636,13.9826,166000.0
2008-09-11 12:00:00,16.45,16.61,16.45,16.5,113700.0,13.9826,14.1186,13.9826,14.0251,113700.0
2008-09-11 12:05:00,16.48,16.5,16.37,16.43,154300.0,14.0081,14.0251,13.9146,13.9656,154300.0
2008-09-11 12:10:00,16.45,16.48,16.41,16.43,120900.0,13.9826,14.0081,13.9486,13.9656,120900.0
2008-09-11 12:15:00,16.43,16.5,16.35,16.35,112200.0,13.9656,14.0251,13.8976,13.8976,112200.0
2008-09-11 12:20:00,16.35,16.47,16.33,16.34,137600.0,13.8976,13.9996,13.8806,13.8891,137600.0
2008-09-11 12:25:00,16.33,16.4,16.21,16.39,109500.0,13.8806,13.9401,13.7786,13.9316,109500.0
2008-09-11 12:30:00,16.4,16.47,16.26,16.45,236600.0,13.9401,13.9996,13.8211,13.9826,236600.0
2008-09-11 12:35:00,16.45,16.53,16.38,16.4,187200.0,13.9826,14.0506,13.9231,13.9401,187200.0
2008-09-11 12:40:00,16.4,16.5,16.28,16.45,175800.0,13.9401,14.0251,13.8381,13.9826,175800.0
2008-09-11 12:45:00,16.45,16.49,16.32,16.32,70800.0,13.9826,14.0166,13.8721,13.8721,70800.0
2008-09-11 12:50:00,16.33,16.46,16.31,16.43,113700.0,13.8806,13.9911,13.8636,13.9656,113700.0
2008-09-11 12:55:00,16.42,16.45,16.35,16.35,65500.0,13.9571,13.9826,13.8976,13.8976,65500.0
2008-09-11 13:00:00,16.35,16.41,16.31,16.4,104100.0,13.8976,13.9486,13.8636,13.9401,104100.0
2008-09-11 13:05:00,16.39,16.42,16.23,16.31,110400.0,13.9316,13.9571,13.7956,13.8636,110400.0
2008-09-11 13:10:00,16.31,16.35,16.25,16.29,109200.0,13.8636,13.8976,13.8126,13.8466,109200.0
2008-09-11 13:15:00,16.27,16.3,16.22,16.26,113500.0,13.8296,13.8551,13.7871,13.8211,113500.0
2008-09-11 13:20:00,16.27,16.29,16.1,16.11,150300.0,13.8296,13.8466,13.6851,13.6936,150300.0
2008-09-11 13:25:00,16.1,16.23,16.07,16.22,125900.0,13.6851,13.7956,13.6596,13.7871,125900.0
2008-09-11 13:30:00,16.22,16.31,16.19,16.19,218100.0,13.7871,13.8636,13.7616,13.7616,218100.0
2008-09-11 13:35:00,16.19,16.32,16.18,16.29,89300.0,13.7616,13.8721,13.7531,13.8466,89300.0
2008-09-11 13:40:00,16.28,16.43,16.2,16.36,129500.0,13.8381,13.9656,13.7701,13.9061,129500.0
2008-09-11 13:45:00,16.34,16.39,16.21,16.28,104600.0,13.8891,13.9316,13.7786,13.8381,104600.0
2008-09-11 13:50:00,16.27,16.44,16.27,16.4,126300.0,13.8296,13.9741,13.8296,13.9401,126300.0
2008-09-11 13:55:00,16.4,16.41,16.25,16.38,370000.0,13.9401,13.9486,13.8126,13.9231,370000.0
2008-09-11 14:00:00,16.39,16.47,16.34,16.46,128000.0,13.9316,13.9996,13.8891,13.9911,128000.0
2008-09-11 14:05:00,16.46,16.5,16.43,16.44,154000.0,13.9911,14.0251,13.9656,13.9741,154000.0
2008-09-11 14:10:00,16.43,16.57,16.37,16.39,197100.0,13.9656,14.0846,13.9146,13.9316,197100.0
2008-09-11 14:15:00,16.38,16.52,16.37,16.42,109600.0,13.9231,14.0421,13.9146,13.9571,109600.0
2008-09-11 14:20:00,16.42,16.5,16.42,16.47,102200.0,13.9571,14.0251,13.9571,13.9996,102200.0
2008-09-11 14:25:00,16.48,16.48,16.41,16.43,107600.0,14.0081,14.0081,13.9486,13.9656,107600.0
2008-09-11 14:30:00,16.43,16.55,16.42,16.5,307200.0,13.9656,14.0676,13.9571,14.0251,307200.0
2008-09-11 14:35:00,16.5,16.55,16.39,16.39,207700.0,14.0251,14.0676,13.9316,13.9316,207700.0
2008-09-11 14:40:00,16.4,16.4,16.3,16.38,160100.0,13.9401,13.9401,13.8551,13.9231,160100.0
2008-09-11 14:45:00,16.38,16.4,16.36,16.38,200100.0,13.9231,13.9401,13.9061,13.9231,200100.0
2008-09-11 14:50:00,16.38,16.44,16.26,16.27,313200.0,13.9231,13.9741,13.8211,13.8296,313200.0
2008-09-11 14:55:00,16.27,16.31,16.13,16.15,347800.0,13.8296,13.8636,13.7106,13.7276,347800.0
2008-09-11 15:00:00,16.15,16.23,16.11,16.16,316800.0,13.7276,13.7956,13.6936,13.7361,316800.0
2008-09-11 15:05:00,16.17,16.27,16.14,16.18,404600.0,13.7446,13.8296,13.7191,13.7531,404600.0
2008-09-11 15:10:00,16.18,16.2,16.06,16.06,355900.0,13.7531,13.7701,13.6511,13.6511,355900.0
2008-09-11 15:15:00,16.06,16.17,16.02,16.02,267200.0,13.6511,13.7446,13.6171,13.6171,267200.0
2008-09-11 15:20:00,16.02,16.13,16.01,16.05,216700.0,13.6171,13.7106,13.6086,13.6426,216700.0
2008-09-11 15:25:00,16.05,16.11,15.94,15.98,336800.0,13.6426,13.6936,13.5491,13.5831,336800.0
2008-09-11 15:30:00,15.99,16.14,15.93,16.1,306600.0,13.5916,13.7191,13.5406,13.6851,306600.0
2008-09-11 15:35:00,16.11,16.19,16.05,16.19,417100.0,13.6936,13.7616,13.6426,13.7616,417100.0
2008-09-11 15:40:00,16.19,16.2,16.1,16.14,402500.0,13.7616,13.7701,13.6851,13.7191,402500.0
2008-09-11 15:45:00,16.15,16.27,16.12,16.27,393200.0,13.7276,13.8296,13.7021,13.8296,393200.0
2008-09-11 15:50:00,16.26,16.39,16.24,16.37,358300.0,13.8211,13.9316,13.8041,13.9146,358300.0
2008-09-11 15:55:00,16.37,16.43,16.32,16.34,360300.0,13.9146,13.9656,13.8721,13.8891,360300.0
2008-09-12 09:30:00,16.07,16.09,15.95,15.99,202700.0,13.6596,13.6766,13.5576,13.5916,202700.0
2008-09-12 09:35:00,16.0,16.23,15.76,15.91,279300.0,13.6001,13.7956,13.3961,13.5236,279300.0
2008-09-12 09:40:00,15.91,16.29,15.83,16.28,187600.0,13.5236,13.8466,13.4556,13.8381,187600.0
2008-09-12 09:45:00,16.28,16.33,16.07,16.15,234000.0,13.8381,13.8806,13.6596,13.7276,234000.0
2008-09-12 09:50:00,16.14,16.22,15.99,16.19,181500.0,13.7191,13.7871,13.5916,13.7616,181500.0
2008-09-12 09:55:00,16.17,16.33,15.98,16.0,201000.0,13.7446,13.8806,13.5831,13.6001,201000.0
2008-09-12 10:00:00,16.02,16.13,15.96,16.09,257100.0,13.6171,13.7106,13.5661,13.6766,257100.0
2008-09-12 10:05:00,16.09,16.23,16.06,16.15,113100.0,13.6766,13.7956,13.6511,13.7276,113100.0
2008-09-12 10:10:00,16.15,16.23,16.07,16.21,78600.0,13.7276,13.7956,13.6596,13.7786,78600.0
2008-09-12 10:15:00,16.2,16.4,16.16,16.32,159000.0,13.7701,13.9401,13.7361,13.8721,159000.0
2008-09-12 10:20:00,16.33,16.38,16.23,16.29,118900.0,13.8806,13.9231,13.7956,13.8466,118900.0
2008-09-12 10:25:00,16.31,16.34,16.25,16.27,86900.0,13.8636,13.8891,13.8126,13.8296,86900.0
2008-09-12 10:30:00,16.27,16.4,16.26,16.35,115700.0,13.8296,13.9401,13.8211,13.8976,115700.0
2008-09-12 10:35:00,16.34,16.58,16.3,16.56,262800.0,13.8891,14.0931,13.8551,14.0761,262800.0
2008-09-12 10:40:00,16.56,16.67,16.45,16.59,183100.0,14.0761,14.1696,13.9826,14.1016,183100.0
2008-09-12 10:45:00,16.59,16.62,16.47,16.47,147000.0,14.1016,14.1271,13.9996,13.9996,147000.0
2008-09-12 10:50:00,16.46,16.68,16.44,16.62,135100.0,13.9911,14.1781,13.9741,14.1271,135100.0
2008-09-12 10:55:00,16.61,16.77,16.56,16.76,144100.0,14.1186,14.2546,14.0761,14.2461,144100.0
2008-09-12 11:00:00,16.77,16.86,16.77,16.79,172300.0,14.2546,14.3311,14.2546,14.2716,172300.0
2008-09-12 11:05:00,16.78,16.78,16.64,16.74,128100.0,14.2631,14.2631,14.1441,14.2291,128100.0
2008-09-12 11:10:00,16.74,16.76,16.67,16.69,114600.0,14.2291,14.2461,14.1696,14.1866,114600.0
2008-09-12 11:15:00,16.69,16.85,16.69,16.78,181400.0,14.1866,14.3226,14.1866,14.2631,181400.0
2008-09-12 11:20:00,16.78,16.83,16.73,16.76,112900.0,14.2631,14.3056,14.2206,14.2461,112900.0
2008-09-12 11:25:00,16.77,16.81,16.62,16.62,95500.0,14.2546,14.2886,14.1271,14.1271,95500.0
2008-09-12 11:30:00,16.62,16.66,16.52,16.62,65600.0,14.1271,14.1611,14.0421,14.1271,65600.0
2008-09-12 11:35:00,16.62,16.7,16.57,16.63,90900.0,14.1271,14.1951,14.0846,14.1356,90900.0
2008-09-12 11:40:00,16.63,16.64,16.53,16.6,68400.0,14.1356,14.1441,14.0506,14.1101,68400.0
2008-09-12 11:45:00,16.6,16.71,16.54,16.66,95200.0,14.1101,14.2036,14.0591,14.1611,95200.0
2008-09-12 11:50:00,16.66,16.77,16.58,16.69,214400.0,14.1611,14.2546,14.0931,14.1866,214400.0
2008-09-12 11:55:00,16.69,16.81,16.65,16.71,164100.0,14.1866,14.2886,14.1526,14.2036,164100.0
2008-09-12 12:00:00,16.73,16.79,16.64,16.68,167300.0,14.2206,14.2716,14.1441,14.1781,167300.0
2008-09-12 12:05:00,16.68,16.8,16.66,16.7,111900.0,14.1781,14.2801,14.1611,14.1951,111900.0
2008-09-12 12:10:00,16.71,16.79,16.66,16.72,102400.0,14.2036,14.2716,14.1611,14.2121,102400.0
2008-09-12 12:15:00,16.72,16.77,16.67,16.76,115600.0,14.2121,14.2546,14.1696,14.2461,115600.0
2008-09-12 12:20:00,16.76,16.76,16.66,16.66,46900.0,14.2461,14.2461,14.1611,14.1611,46900.0
2008-09-12 12:25:00,16.65,16.74,16.59,16.7,141200.0,14.1526,14.2291,14.1016,14.1951,141200.0
2008-09-12 12:30:00,16.69,16.73,16.63,16.65,67100.0,14.1866,14.2206,14.1356,14.1526,67100.0
2008-09-12 12:35:00,16.66,16.71,16.6,16.6,81800.0,14.1611,14.2036,14.1101,14.1101,81800.0
2008-09-12 12:40:00,16.6,16.67,16.52,16.52,69100.0,14.1101,14.1696,14.0421,14.0421,69100.0
2008-09-12 12:45:00,16.52,16.67,16.31,16.38,230300.0,14.0421,14.1696,13.8636,13.9231,230300.0
2008-09-12 12:50:00,16.37,16.42,16.29,16.29,171700.0,13.9146,13.9571,13.8466,13.8466,171700.0
2008-09-12 12:55:00,16.29,16.35,16.26,16.3,62100.0,13.8466,13.8976,13.8211,13.8551,62100.0
2008-09-12 13:00:00,16.29,16.36,16.26,16.31,72100.0,13.8466,13.9061,13.8211,13.8636,72100.0
2008-09-12 13:05:00,16.31,16.32,16.24,16.3,36800.0,13.8636,13.8721,13.8041,13.8551,36800.0
2008-09-12 13:10:00,16.3,16.3,16.23,16.26,89600.0,13.8551,13.8551,13.7956,13.8211,89600.0
2008-09-12 13:15:00,16.27,16.33,16.24,16.32,113800.0,13.8296,13.8806,13.8041,13.8721,113800.0
2008-09-12 13:20:00,16.32,16.34,16.2,16.25,120300.0,13.8721,13.8891,13.7701,13.8126,120300.0
2008-09-12 13:25:00,16.26,16.46,16.25,16.41,75400.0,13.8211,13.9911,13.8126,13.9486,75400.0
2008-09-12 13:30:00,16.41,16.44,16.33,16.35,113300.0,13.9486,13.9741,13.8806,13.8976,113300.0
2008-09-12 13:35:00,16.36,16.42,16.3,16.41,91300.0,13.9061,13.9571,13.8551,13.9486,91300.0
2008-09-12 13:40:00,16.41,16.54,16.34,16.52,139400.0,13.9486,14.0591,13.8891,14.0421,139400.0
2008-09-12 13:45:00,16.53,16.65,16.5,16.62,98100.0,14.0506,14.1526,14.0251,14.1271,98100.0
2008-09-12 13:50:00,16.61,16.68,16.58,16.65,76800.0,14.1186,14.1781,14.0931,14.1526,76800.0
2008-09-12 13:55:00,16.65,16.67,16.53,16.59,77800.0,14.1526,14.1696,14.0506,14.1016,77800.0
2008-09-12 14:00:00,16.59,16.61,16.4,16.45,146300.0,14.1016,14.1186,13.9401,13.9826,146300.0
2008-09-12 14:05:00,16.46,16.55,16.46,16.51,60300.0,13.9911,14.0676,13.9911,14.0336,60300.0
2008-09-12 14:10:00,16.51,16.6,16.45,16.57,44300.0,14.0336,14.1101,13.9826,14.0846,44300.0
2008-09-12 14:15:00,16.57,16.61,16.45,16.52,60800.0,14.0846,14.1186,13.9826,14.0421,60800.0
2008-09-12 14:20:00,16.51,16.68,16.51,16.56,90500.0,14.0336,14.1781,14.0336,14.0761,90500.0
2008-09-12 14:25:00,16.56,16.61,16.43,16.47,115000.0,14.0761,14.1186,13.9656,13.9996,115000.0
2008-09-12 14:30:00,16.48,16.53,16.43,16.48,62600.0,14.0081,14.0506,13.9656,14.0081,62600.0
2008-09-12 14:35:00,16.49,16.56,16.45,16.56,35600.0,14.0166,14.0761,13.9826,14.0761,35600.0
2008-09-12 14:40:00,16.57,16.61,16.51,16.54,72000.0,14.0846,14.1186,14.0336,14.0591,72000.0
2008-09-12 14:45:00,16.54,16.62,16.51,16.58,84900.0,14.0591,14.1271,14.0336,14.0931,84900.0
2008-09-12 14:50:00,16.58,16.59,16.51,16.57,31900.0,14.0931,14.1016,14.0336,14.0846,31900.0
2008-09-12 14:55:00,16.57,16.65,16.54,16.56,96000.0,14.0846,14.1526,14.0591,14.0761,96000.0
2008-09-12 15:00:00,16.55,16.56,16.4,16.44,180500.0,14.0676,14.0761,13.9401,13.9741,180500.0
2008-09-12 15:05:00,16.45,16.54,16.41,16.45,98600.0,13.9826,14.0591,13.9486,13.9826,98600.0
2008-09-12 15:10:00,16.45,16.57,16.43,16.49,145000.0,13.9826,14.0846,13.9656,14.0166,145000.0
2008-09-12 15:15:00,16.5,16.55,16.44,16.44,92100.0,14.0251,14.0676,13.9741,13.9741,92100.0
2008-09-12 15:20:00,16.44,16.47,16.37,16.42,134900.0,13.9741,13.9996,13.9146,13.9571,134900.0
2008-09-12 15:25:00,16.41,16.44,16.33,16.43,153900.0,13.9486,13.9741,13.8806,13.9656,153900.0
2008-09-12 15:30:00,16.43,16.51,16.35,16.38,99600.0,13.9656,14.0336,13.8976,13.9231,99600.0
2008-09-12 15:35:00,16.38,16.41,16.3,16.34,132900.0,13.9231,13.9486,13.8551,13.8891,132900.0
2008-09-12 15:40:00,16.35,16.45,16.35,16.36,94600.0,13.8976,13.9826,13.8976,13.9061,94600.0
2008-09-12 15:45:00,16.35,16.42,16.31,16.39,173300.0,13.8976,13.9571,13.8636,13.9316,173300.0
2008-09-12 15:50:00,16.39,16.54,16.36,16.53,213500.0,13.9316,14.0591,13.9061,14.0506,213500.0
2008-09-12 15:55:00,16.54,16.56,16.38,16.44,335600.0,14.0591,14.0761,13.9231,13.9741,335600.0
2008-09-15 09:30:00,15.33,15.74,15.33,15.73,350100.0,13.0306,13.3791,13.0306,13.3706,350100.0
2008-09-15 09:35:00,15.73,15.97,15.65,15.94,421900.0,13.3706,13.5746,13.3026,13.5491,421900.0
2008-09-15 09:40:00,15.94,16.5,15.92,16.48,333200.0,13.5491,14.0251,13.5321,14.0081,333200.0
2008-09-15 09:45:00,16.47,16.55,16.3,16.39,180600.0,13.9996,14.0676,13.8551,13.9316,180600.0
2008-09-15 09:50:00,16.36,16.53,16.07,16.13,191000.0,13.9061,14.0506,13.6596,13.7106,191000.0
2008-09-15 09:55:00,16.13,16.25,15.95,16.25,219600.0,13.7106,13.8126,13.5576,13.8126,219600.0
2008-09-15 10:00:00,16.22,16.43,16.15,16.4,169600.0,13.7871,13.9656,13.7276,13.9401,169600.0
2008-09-15 10:05:00,16.41,16.52,16.34,16.34,146300.0,13.9486,14.0421,13.8891,13.8891,146300.0
2008-09-15 10:10:00,16.33,16.44,16.22,16.23,159400.0,13.8806,13.9741,13.7871,13.7956,159400.0
2008-09-15 10:15:00,16.23,16.38,16.22,16.33,110400.0,13.7956,13.9231,13.7871,13.8806,110400.0
2008-09-15 10:20:00,16.32,16.45,16.3,16.36,141900.0,13.8721,13.9826,13.8551,13.9061,141900.0
2008-09-15 10:25:00,16.36,16.53,16.34,16.53,112100.0,13.9061,14.0506,13.8891,14.0506,112100.0
2008-09-15 10:30:00,16.54,16.7,16.43,16.69,175200.0,14.0591,14.1951,13.9656,14.1866,175200.0
2008-09-15 10:35:00,16.69,16.77,16.47,16.47,198100.0,14.1866,14.2546,13.9996,13.9996,198100.0
2008-09-15 10:40:00,16.47,16.5,16.38,16.48,102200.0,13.9996,14.0251,13.9231,14.0081,102200.0
2008-09-15 10:45:00,16.48,16.54,16.42,16.44,221100.0,14.0081,14.0591,13.9571,13.9741,221100.0
2008-09-15 10:50:00,16.45,16.49,16.36,16.46,566800.0,13.9826,14.0166,13.9061,13.9911,566800.0
2008-09-15 10:55:00,16.46,16.46,16.28,16.33,416800.0,13.9911,13.9911,13.8381,13.8806,416800.0
2008-09-15 11:00:00,16.34,16.34,16.11,16.11,223700.0,13.8891,13.8891,13.6936,13.6936,223700.0
2008-09-15 11:05:00,16.12,16.28,16.12,16.25,219600.0,13.7021,13.8381,13.7021,13.8126,219600.0
2008-09-15 11:10:00,16.25,16.31,16.22,16.3,102300.0,13.8126,13.8636,13.7871,13.8551,102300.0
2008-09-15 11:15:00,16.29,16.33,16.24,16.27,112100.0,13.8466,13.8806,13.8041,13.8296,112100.0
2008-09-15 11:20:00,16.28,16.35,16.23,16.23,135000.0,13.8381,13.8976,13.7956,13.7956,135000.0
2008-09-15 11:25:00,16.23,16.25,16.1,16.15,165800.0,13.7956,13.8126,13.6851,13.7276,165800.0
2008-09-15 11:30:00,16.14,16.2,16.05,16.06,155800.0,13.7191,13.7701,13.6426,13.6511,155800.0
2008-09-15 11:35:00,16.07,16.17,15.98,16.13,155300.0,13.6596,13.7446,13.5831,13.7106,155300.0
2008-09-15 11:40:00,16.14,16.2,15.96,15.99,160900.0,13.7191,13.7701,13.5661,13.5916,160900.0
2008-09-15 11:45:00,15.98,16.16,15.98,16.08,142400.0,13.5831,13.7361,13.5831,13.6681,142400.0
2008-09-15 11:50:00,16.08,16.12,15.97,16.0,128100.0,13.6681,13.7021,13.5746,13.6001,128100.0
2008-09-15 11:55:00,15.99,15.99,15.75,15.79,229100.0,13.5916,13.5916,13.3876,13.4216,229100.0
2008-09-15 12:00:00,15.79,16.02,15.78,16.02,171200.0,13.4216,13.6171,13.4131,13.6171,171200.0
2008-09-15 12:05:00,16.02,16.11,15.94,15.96,131100.0,13.6171,13.6936,13.5491,13.5661,131100.0
2008-09-15 12:10:00,15.98,16.11,15.95,16.02,164100.0,13.5831,13.6936,13.5576,13.6171,164100.0
2008-09-15 12:15:00,16.0,16.08,15.92,16.08,146300.0,13.6001,13.6681,13.5321,13.6681,146300.0
2008-09-15 12:20:00,16.08,16.16,15.96,15.98,108600.0,13.6681,13.7361,13.5661,13.5831,108600.0
2008-09-15 12:25:00,16.0,16.01,15.92,15.97,88300.0,13.6001,13.6086,13.5321,13.5746,88300.0
2008-09-15 12:30:00,15.98,16.09,15.97,16.07,60500.0,13.5831,13.6766,13.5746,13.6596,60500.0
2008-09-15 12:35:00,16.07,16.08,15.99,16.02,98900.0,13.6596,13.6681,13.5916,13.6171,98900.0
2008-09-15 12:40:00,16.03,16.06,15.93,15.99,80700.0,13.6256,13.6511,13.5406,13.5916,80700.0
2008-09-15 12:45:00,15.99,16.1,15.93,16.1,162000.0,13.5916,13.6851,13.5406,13.6851,162000.0
2008-09-15 12:50:00,16.06,16.24,16.02,16.2,170700.0,13.6511,13.8041,13.6171,13.7701,170700.0
2008-09-15 12:55:00,16.2,16.29,16.14,16.14,118100.0,13.7701,13.8466,13.7191,13.7191,118100.0
2008-09-15 13:00:00,16.15,16.24,16.08,16.16,103200.0,13.7276,13.8041,13.6681,13.7361,103200.0
2008-09-15 13:05:00,16.15,16.19,16.06,16.06,95300.0,13.7276,13.7616,13.6511,13.6511,95300.0
2008-09-15 13:10:00,16.07,16.14,16.05,16.07,40300.0,13.6596,13.7191,13.6426,13.6596,40300.0
2008-09-15 13:15:00,16.06,16.1,16.05,16.08,35800.0,13.6511,13.6851,13.6426,13.6681,35800.0
2008-09-15 13:20:00,16.08,16.14,16.08,16.12,48600.0,13.6681,13.7191,13.6681,13.7021,48600.0
2008-09-15 13:25:00,16.1,16.12,15.96,16.0,64500.0,13.6851,13.7021,13.5661,13.6001,64500.0
2008-09-15 13:30:00,16.01,16.03,15.95,15.95,49500.0,13.6086,13.6256,13.5576,13.5576,49500.0
2008-09-15 13:35:00,15.95,15.96,15.82,15.85,104500.0,13.5576,13.5661,13.4471,13.4726,104500.0
2008-09-15 13:40:00,15.85,15.89,15.75,15.87,141300.0,13.4726,13.5066,13.3876,13.4896,141300.0
2008-09-15 13:45:00,15.87,15.95,15.83,15.84,107100.0,13.4896,13.5576,13.4556,13.4641,107100.0
2008-09-15 13:50:00,15.85,15.86,15.72,15.74,93700.0,13.4726,13.4811,13.3621,13.3791,93700.0
2008-09-15 13:55:00,15.72,15.97,15.71,15.91,121500.0,13.3621,13.5746,13.3536,13.5236,121500.0
2008-09-15 14:00:00,15.9,16.05,15.86,16.01,124300.0,13.5151,13.6426,13.4811,13.6086,124300.0
2008-09-15 14:05:00,16.02,16.05,15.78,15.78,113000.0,13.6171,13.6426,13.4131,13.4131,113000.0
2008-09-15 14:10:00,15.78,15.9,15.77,15.84,118800.0,13.4131,13.5151,13.4046,13.4641,118800.0
2008-09-15 14:15:00,15.84,16.11,15.84,15.97,144400.0,13.4641,13.6936,13.4641,13.5746,144400.0
2008-09-15 14:20:00,15.97,16.0,15.89,15.98,134500.0,13.5746,13.6001,13.5066,13.5831,134500.0
2008-09-15 14:25:00,15.98,16.01,15.84,15.86,155300.0,13.5831,13.6086,13.4641,13.4811,155300.0
2008-09-15 14:30:00,15.85,15.99,15.81,15.89,72700.0,13.4726,13.5916,13.4386,13.5066,72700.0
2008-09-15 14:35:00,15.89,15.97,15.76,15.76,112400.0,13.5066,13.5746,13.3961,13.3961,112400.0
2008-09-15 14:40:00,15.77,15.8,15.63,15.74,191600.0,13.4046,13.4301,13.2856,13.3791,191600.0
2008-09-15 14:45:00,15.74,15.79,15.65,15.79,108500.0,13.3791,13.4216,13.3026,13.4216,108500.0
2008-09-15 14:50:00,15.79,15.8,15.68,15.78,178000.0,13.4216,13.4301,13.3281,13.4131,178000.0
2008-09-15 14:55:00,15.78,15.87,15.72,15.83,87700.0,13.4131,13.4896,13.3621,13.4556,87700.0
2008-09-15 15:00:00,15.82,15.87,15.76,15.79,145600.0,13.4471,13.4896,13.3961,13.4216,145600.0
2008-09-15 15:05:00,15.79,15.83,15.65,15.7,155900.0,13.4216,13.4556,13.3026,13.3451,155900.0
2008-09-15 15:10:00,15.7,15.82,15.7,15.77,115400.0,13.3451,13.4471,13.3451,13.4046,115400.0
2008-09-15 15:15:00,15.77,15.77,15.67,15.68,106600.0,13.4046,13.4046,13.3196,13.3281,106600.0
2008-09-15 15:20:00,15.68,15.75,15.61,15.63,124500.0,13.3281,13.3876,13.2686,13.2856,124500.0
2008-09-15 15:25:00,15.63,15.69,15.58,15.66,244500.0,13.2856,13.3366,13.2431,13.3111,244500.0
2008-09-15 15:30:00,15.68,15.91,15.65,15.89,206300.0,13.3281,13.5236,13.3026,13.5066,206300.0
2008-09-15 15:35:00,15.89,15.99,15.85,15.99,260400.0,13.5066,13.5916,13.4726,13.5916,260400.0
2008-09-15 15:40:00,15.98,16.15,15.95,16.1,412200.0,13.5831,13.7276,13.5576,13.6851,412200.0
2008-09-15 15:45:00,16.07,16.1,15.97,16.01,301200.0,13.6596,13.6851,13.5746,13.6086,301200.0
2008-09-15 15:50:00,16.01,16.01,15.88,15.95,335000.0,13.6086,13.6086,13.4981,13.5576,335000.0
2008-09-15 15:55:00,15.95,15.96,15.85,15.86,270500.0,13.5576,13.5661,13.4726,13.4811,270500.0
2008-09-16 09:30:00,15.12,15.3,14.9,15.18,258100.0,12.8521,13.0051,12.6651,12.9031,258100.0
2008-09-16 09:35:00,15.18,15.42,15.15,15.4,203000.0,12.9031,13.1071,12.8776,13.0901,203000.0
2008-09-16 09:40:00,15.4,15.92,15.38,15.74,238200.0,13.0901,13.5321,13.0731,13.3791,238200.0
2008-09-16 09:45:00,15.74,15.81,15.43,15.53,235900.0,13.3791,13.4386,13.1156,13.2006,235900.0
2008-09-16 09:50:00,15.53,15.72,15.32,15.51,239500.0,13.2006,13.3621,13.0221,13.1836,239500.0
2008-09-16 09:55:00,15.51,15.59,15.38,15.54,166100.0,13.1836,13.2516,13.0731,13.2091,166100.0
2008-09-16 10:00:00,15.54,15.89,15.54,15.88,155100.0,13.2091,13.5066,13.2091,13.4981,155100.0
2008-09-16 10:05:00,15.89,16.34,15.88,16.17,304500.0,13.5066,13.8891,13.4981,13.7446,304500.0
2008-09-16 10:10:00,16.17,16.3,15.92,16.27,150000.0,13.7446,13.8551,13.5321,13.8296,150000.0
2008-09-16 10:15:00,16.27,16.39,15.92,16.01,209500.0,13.8296,13.9316,13.5321,13.6086,209500.0
2008-09-16 10:20:00,16.01,16.53,16.01,16.43,199500.0,13.6086,14.0506,13.6086,13.9656,199500.0
2008-09-16 10:25:00,16.41,16.75,16.33,16.7,226200.0,13.9486,14.2376,13.8806,14.1951,226200.0
2008-09-16 10:30:00,16.7,16.77,16.55,16.59,277400.0,14.1951,14.2546,14.0676,14.1016,277400.0
2008-09-16 10:35:00,16.59,16.63,16.2,16.21,512500.0,14.1016,14.1356,13.7701,13.7786,512500.0
2008-09-16 10:40:00,16.21,16.31,16.0,16.0,197900.0,13.7786,13.8636,13.6001,13.6001,197900.0
2008-09-16 10:45:00,16.0,16.13,15.92,16.05,165700.0,13.6001,13.7106,13.5321,13.6426,165700.0
2008-09-16 10:50:00,16.05,16.4,15.96,16.36,424700.0,13.6426,13.9401,13.5661,13.9061,424700.0
2008-09-16 10:55:00,16.37,16.48,16.31,16.37,331700.0,13.9146,14.0081,13.8636,13.9146,331700.0
2008-09-16 11:00:00,16.34,16.54,16.28,16.44,144600.0,13.8891,14.0591,13.8381,13.9741,144600.0
2008-09-16 11:05:00,16.45,16.49,16.23,16.25,145700.0,13.9826,14.0166,13.7956,13.8126,145700.0
2008-09-16 11:10:00,16.23,16.3,16.05,16.22,165000.0,13.7956,13.8551,13.6426,13.7871,165000.0
2008-09-16 11:15:00,16.2,16.23,15.94,15.99,175000.0,13.7701,13.7956,13.5491,13.5916,175000.0
2008-09-16 11:20:00,15.99,16.02,15.84,15.94,203400.0,13.5916,13.6171,13.4641,13.5491,203400.0
2008-09-16 11:25:00,15.96,16.02,15.76,15.77,144800.0,13.5661,13.6171,13.3961,13.4046,144800.0
2008-09-16 11:30:00,15.77,15.9,15.77,15.78,83600.0,13.4046,13.5151,13.4046,13.4131,83600.0
2008-09-16 11:35:00,15.78,15.88,15.7,15.73,105400.0,13.4131,13.4981,13.3451,13.3706,105400.0
2008-09-16 11:40:00,15.72,15.8,15.64,15.8,106900.0,13.3621,13.4301,13.2941,13.4301,106900.0
2008-09-16 11:45:00,15.8,15.86,15.69,15.8,173800.0,13.4301,13.4811,13.3366,13.4301,173800.0
2008-09-16 11:50:00,15.79,15.98,15.79,15.86,62900.0,13.4216,13.5831,13.4216,13.4811,62900.0
2008-09-16 11:55:00,15.85,16.09,15.8,16.01,110900.0,13.4726,13.6766,13.4301,13.6086,110900.0
2008-09-16 12:00:00,16.01,16.16,15.85,15.93,118300.0,13.6086,13.7361,13.4726,13.5406,118300.0
2008-09-16 12:05:00,15.92,16.07,15.82,16.05,150800.0,13.5321,13.6596,13.4471,13.6426,150800.0
2008-09-16 12:10:00,16.05,16.07,15.93,16.02,97700.0,13.6426,13.6596,13.5406,13.6171,97700.0
2008-09-16 12:15:00,16.02,16.11,15.94,16.03,115900.0,13.6171,13.6936,13.5491,13.6256,115900.0
2008-09-16 12:20:00,16.02,16.04,15.89,16.0,105000.0,13.6171,13.6341,13.5066,13.6001,105000.0
2008-09-16 12:25:00,16.0,16.13,15.92,16.04,126900.0,13.6001,13.7106,13.5321,13.6341,126900.0
2008-09-16 12:30:00,16.03,16.09,15.93,16.04,104200.0,13.6256,13.6766,13.5406,13.6341,104200.0
2008-09-16 12:35:00,16.04,16.08,15.93,16.07,163500.0,13.6341,13.6681,13.5406,13.6596,163500.0
2008-09-16 12:40:00,16.06,16.07,15.84,15.9,68000.0,13.6511,13.6596,13.4641,13.5151,68000.0
2008-09-16 12:45:00,15.91,15.98,15.9,15.94,31400.0,13.5236,13.5831,13.5151,13.5491,31400.0
2008-09-16 12:50:00,15.93,16.01,15.88,15.98,88400.0,13.5406,13.6086,13.4981,13.5831,88400.0
2008-09-16 12:55:00,15.97,16.07,15.97,16.06,47500.0,13.5746,13.6596,13.5746,13.6511,47500.0
2008-09-16 13:00:00,16.06,16.2,16.05,16.13,115100.0,13.6511,13.7701,13.6426,13.7106,115100.0
2008-09-16 13:05:00,16.13,16.24,16.09,16.23,70600.0,13.7106,13.8041,13.6766,13.7956,70600.0
2008-09-16 13:10:00,16.23,16.31,16.12,16.31,144300.0,13.7956,13.8636,13.7021,13.8636,144300.0
2008-09-16 13:15:00,16.31,16.35,16.22,16.25,76400.0,13.8636,13.8976,13.7871,13.8126,76400.0
2008-09-16 13:20:00,16.24,16.34,16.24,16.3,49400.0,13.8041,13.8891,13.8041,13.8551,49400.0
2008-09-16 13:25:00,16.31,16.32,16.23,16.27,85200.0,13.8636,13.8721,13.7956,13.8296,85200.0
2008-09-16 13:30:00,16.27,16.27,16.19,16.23,85000.0,13.8296,13.8296,13.7616,13.7956,85000.0
2008-09-16 13:35:00,16.23,16.23,16.08,16.14,70800.0,13.7956,13.7956,13.6681,13.7191,70800.0
2008-09-16 13:40:00,16.14,16.17,16.09,16.09,47200.0,13.7191,13.7446,13.6766,13.6766,47200.0
2008-09-16 13:45:00,16.09,16.11,16.0,16.03,62300.0,13.6766,13.6936,13.6001,13.6256,62300.0
2008-09-16 13:50:00,16.03,16.08,15.96,16.08,62000.0,13.6256,13.6681,13.5661,13.6681,62000.0
2008-09-16 13:55:00,16.08,16.13,16.06,16.11,36600.0,13.6681,13.7106,13.6511,13.6936,36600.0
2008-09-16 14:00:00,16.11,16.2,16.09,16.19,732200.0,13.6936,13.7701,13.6766,13.7616,732200.0
2008-09-16 14:05:00,16.19,16.28,16.12,16.27,115400.0,13.7616,13.8381,13.7021,13.8296,115400.0
2008-09-16 14:10:00,16.27,16.33,15.78,15.84,169000.0,13.8296,13.8806,13.4131,13.4641,169000.0
2008-09-16 14:15:00,15.83,15.92,15.68,15.72,164900.0,13.4556,13.5321,13.3281,13.3621,164900.0
2008-09-16 14:20:00,15.73,15.93,15.5,15.79,200000.0,13.3706,13.5406,13.1751,13.4216,200000.0
2008-09-16 14:25:00,15.8,15.8,15.32,15.49,225900.0,13.4301,13.4301,13.0221,13.1666,225900.0
2008-09-16 14:30:00,15.49,15.87,15.42,15.85,188800.0,13.1666,13.4896,13.1071,13.4726,188800.0
2008-09-16 14:35:00,15.84,15.98,15.68,15.95,235000.0,13.4641,13.5831,13.3281,13.5576,235000.0
2008-09-16 14:40:00,15.95,16.03,15.51,15.59,229400.0,13.5576,13.6256,13.1836,13.2516,229400.0
2008-09-16 14:45:00,15.6,15.99,15.57,15.99,242700.0,13.2601,13.5916,13.2346,13.5916,242700.0
2008-09-16 14:50:00,15.99,16.14,15.93,16.05,201800.0,13.5916,13.7191,13.5406,13.6426,201800.0
2008-09-16 14:55:00,16.07,16.19,15.99,16.04,143400.0,13.6596,13.7616,13.5916,13.6341,143400.0
2008-09-16 15:00:00,16.03,16.07,15.96,16.03,114000.0,13.6256,13.6596,13.5661,13.6256,114000.0
2008-09-16 15:05:00,16.04,16.18,15.99,16.17,191500.0,13.6341,13.7531,13.5916,13.7446,191500.0
2008-09-16 15:10:00,16.17,16.17,15.97,16.11,138700.0,13.7446,13.7446,13.5746,13.6936,138700.0
2008-09-16 15:15:00,16.11,16.24,16.09,16.18,140400.0,13.6936,13.8041,13.6766,13.7531,140400.0
2008-09-16 15:20:00,16.18,16.26,16.11,16.21,166400.0,13.7531,13.8211,13.6936,13.7786,166400.0
2008-09-16 15:25:00,16.21,16.31,16.14,16.21,226900.0,13.7786,13.8636,13.7191,13.7786,226900.0
2008-09-16 15:30:00,16.22,16.26,16.15,16.19,163400.0,13.7871,13.8211,13.7276,13.7616,163400.0
2008-09-16 15:35:00,16.19,16.26,16.14,16.19,223500.0,13.7616,13.8211,13.7191,13.7616,223500.0
2008-09-16 15:40:00,16.18,16.2,15.97,16.09,608900.0,13.7531,13.7701,13.5746,13.6766,608900.0
2008-09-16 15:45:00,16.1,16.16,15.98,16.06,334600.0,13.6851,13.7361,13.5831,13.6511,334600.0
2008-09-16 15:50:00,16.07,16.13,16.02,16.12,220400.0,13.6596,13.7106,13.6171,13.7021,220400.0
2008-09-16 15:55:00,16.12,16.28,16.11,16.23,328400.0,13.7021,13.8381,13.6936,13.7956,328400.0
2008-09-17 09:30:00,15.81,16.02,15.73,15.89,128100.0,13.4386,13.6171,13.3706,13.5066,128100.0
2008-09-17 09:35:00,15.93,15.95,15.7,15.86,139100.0,13.5406,13.5576,13.3451,13.4811,139100.0
2008-09-17 09:40:00,15.86,15.93,15.61,15.63,239100.0,13.4811,13.5406,13.2686,13.2856,239100.0
2008-09-17 09:45:00,15.64,15.84,15.58,15.79,207200.0,13.2941,13.4641,13.2431,13.4216,207200.0
2008-09-17 09:50:00,15.8,16.07,15.71,16.07,213200.0,13.4301,13.6596,13.3536,13.6596,213200.0
2008-09-17 09:55:00,16.08,16.11,15.86,15.92,224200.0,13.6681,13.6936,13.4811,13.5321,224200.0
2008-09-17 10:00:00,15.91,16.01,15.79,15.92,209000.0,13.5236,13.6086,13.4216,13.5321,209000.0
2008-09-17 10:05:00,15.91,15.94,15.71,15.74,139800.0,13.5236,13.5491,13.3536,13.3791,139800.0
2008-09-17 10:10:00,15.73,15.78,15.58,15.59,159400.0,13.3706,13.4131,13.2431,13.2516,159400.0
2008-09-17 10:15:00,15.58,15.68,15.54,15.63,136600.0,13.2431,13.3281,13.2091,13.2856,136600.0
2008-09-17 10:20:00,15.64,15.66,15.43,15.43,170000.0,13.2941,13.3111,13.1156,13.1156,170000.0
2008-09-17 10:25:00,15.43,15.44,15.37,15.37,98200.0,13.1156,13.1241,13.0646,13.0646,98200.0
2008-09-17 10:30:00,15.38,15.47,15.32,15.37,199100.0,13.0731,13.1496,13.0221,13.0646,199100.0
2008-09-17 10:35:00,15.38,15.47,15.25,15.32,120800.0,13.0731,13.1496,12.9626,13.0221,120800.0
2008-09-17 10:40:00,15.28,15.35,15.24,15.35,53200.0,12.9881,13.0476,12.9541,13.0476,53200.0
2008-09-17 10:45:00,15.35,15.37,15.23,15.25,63100.0,13.0476,13.0646,12.9456,12.9626,63100.0
2008-09-17 10:50:00,15.25,15.32,15.2,15.32,74500.0,12.9626,13.0221,12.9201,13.0221,74500.0
2008-09-17 10:55:00,15.31,15.31,15.18,15.19,67700.0,13.0136,13.0136,12.9031,12.9116,67700.0
2008-09-17 11:00:00,15.19,15.23,15.1,15.12,120800.0,12.9116,12.9456,12.8351,12.8521,120800.0
2008-09-17 11:05:00,15.13,15.15,14.97,14.98,146100.0,12.8606,12.8776,12.7246,12.7331,146100.0
2008-09-17 11:10:00,14.98,15.0,14.86,14.89,167900.0,12.7331,12.7501,12.6311,12.6566,167900.0
2008-09-17 11:15:00,14.89,14.98,14.86,14.96,134600.0,12.6566,12.7331,12.6311,12.7161,134600.0
2008-09-17 11:20:00,14.96,15.03,14.87,14.89,179400.0,12.7161,12.7756,12.6396,12.6566,179400.0
2008-09-17 11:25:00,14.89,14.89,14.49,14.62,341000.0,12.6566,12.6566,12.3166,12.4271,341000.0
2008-09-17 11:30:00,14.63,14.73,14.54,14.71,203400.0,12.4356,12.5206,12.3591,12.5036,203400.0
2008-09-17 11:35:00,14.71,14.92,14.66,14.92,171300.0,12.5036,12.6821,12.4611,12.6821,171300.0
2008-09-17 11:40:00,14.92,15.02,14.81,14.85,202300.0,12.6821,12.7671,12.5886,12.6226,202300.0
2008-09-17 11:45:00,14.85,14.95,14.83,14.85,83000.0,12.6226,12.7076,12.6056,12.6226,83000.0
2008-09-17 11:50:00,14.85,14.9,14.65,14.73,110100.0,12.6226,12.6651,12.4526,12.5206,110100.0
2008-09-17 11:55:00,14.73,14.73,14.6,14.6,115500.0,12.5206,12.5206,12.4101,12.4101,115500.0
2008-09-17 12:00:00,14.61,14.67,14.5,14.5,127400.0,12.4186,12.4696,12.3251,12.3251,127400.0
2008-09-17 12:05:00,14.51,14.59,14.47,14.58,162800.0,12.3336,12.4016,12.2996,12.3931,162800.0
2008-09-17 12:10:00,14.58,14.69,14.51,14.63,148400.0,12.3931,12.4866,12.3336,12.4356,148400.0
2008-09-17 12:15:00,14.61,14.81,14.6,14.73,90700.0,12.4186,12.5886,12.4101,12.5206,90700.0
2008-09-17 12:20:00,14.73,14.9,14.69,14.83,88400.0,12.5206,12.6651,12.4866,12.6056,88400.0
2008-09-17 12:25:00,14.84,14.92,14.77,14.85,104600.0,12.6141,12.6821,12.5546,12.6226,104600.0
2008-09-17 12:30:00,14.85,15.02,14.85,15.02,131400.0,12.6226,12.7671,12.6226,12.7671,131400.0
2008-09-17 12:35:00,15.02,15.11,14.99,15.07,152300.0,12.7671,12.8436,12.7416,12.8096,152300.0
2008-09-17 12:40:00,15.06,15.26,14.95,15.18,107700.0,12.8011,12.9711,12.7076,12.9031,107700.0
2008-09-17 12:45:00,15.19,15.19,14.99,15.09,67700.0,12.9116,12.9116,12.7416,12.8266,67700.0
2008-09-17 12:50:00,15.09,15.12,14.91,15.04,78000.0,12.8266,12.8521,12.6736,12.7841,78000.0
2008-09-17 12:55:00,15.03,15.16,14.97,15.01,84400.0,12.7756,12.8861,12.7246,12.7586,84400.0
2008-09-17 13:00:00,15.01,15.14,14.98,15.1,84600.0,12.7586,12.8691,12.7331,12.8351,84600.0
2008-09-17 13:05:00,15.09,15.14,15.0,15.03,117500.0,12.8266,12.8691,12.7501,12.7756,117500.0
2008-09-17 13:10:00,15.03,15.14,14.94,14.94,185600.0,12.7756,12.8691,12.6991,12.6991,185600.0
2008-09-17 13:15:00,14.94,15.03,14.9,14.99,75500.0,12.6991,12.7756,12.6651,12.7416,75500.0
2008-09-17 13:20:00,14.99,15.15,14.99,15.02,60300.0,12.7416,12.8776,12.7416,12.7671,60300.0
2008-09-17 13:25:00,15.03,15.03,14.8,14.85,64400.0,12.7756,12.7756,12.5801,12.6226,64400.0
2008-09-17 13:30:00,14.84,14.85,14.71,14.75,81600.0,12.6141,12.6226,12.5036,12.5376,81600.0
2008-09-17 13:35:00,14.73,14.77,14.59,14.63,120700.0,12.5206,12.5546,12.4016,12.4356,120700.0
2008-09-17 13:40:00,14.63,14.69,14.54,14.68,157100.0,12.4356,12.4866,12.3591,12.4781,157100.0
2008-09-17 13:45:00,14.69,14.69,14.46,14.51,107400.0,12.4866,12.4866,12.2911,12.3336,107400.0
2008-09-17 13:50:00,14.5,14.68,14.47,14.57,95200.0,12.3251,12.4781,12.2996,12.3846,95200.0
2008-09-17 13:55:00,14.57,14.73,14.54,14.59,126300.0,12.3846,12.5206,12.3591,12.4016,126300.0
2008-09-17 14:00:00,14.6,14.71,14.56,14.69,104000.0,12.4101,12.5036,12.3761,12.4866,104000.0
2008-09-17 14:05:00,14.7,14.77,14.63,14.73,90600.0,12.4951,12.5546,12.4356,12.5206,90600.0
2008-09-17 14:10:00,14.74,14.78,14.61,14.62,115200.0,12.5291,12.5631,12.4186,12.4271,115200.0
2008-09-17 14:15:00,14.62,14.78,14.57,14.77,92700.0,12.4271,12.5631,12.3846,12.5546,92700.0
2008-09-17 14:20:00,14.78,14.84,14.7,14.8,91900.0,12.5631,12.6141,12.4951,12.5801,91900.0
2008-09-17 14:25:00,14.79,14.97,14.75,14.97,127400.0,12.5716,12.7246,12.5376,12.7246,127400.0
2008-09-17 14:30:00,14.97,14.99,14.87,14.99,85000.0,12.7246,12.7416,12.6396,12.7416,85000.0
2008-09-17 14:35:00,15.0,15.01,14.89,14.95,112700.0,12.7501,12.7586,12.6566,12.7076,112700.0
2008-09-17 14:40:00,14.93,15.04,14.88,14.96,124000.0,12.6906,12.7841,12.6481,12.7161,124000.0
2008-09-17 14:45:00,14.95,15.04,14.89,14.89,169400.0,12.7076,12.7841,12.6566,12.6566,169400.0
2008-09-17 14:50:00,14.88,14.89,14.73,14.84,128700.0,12.6481,12.6566,12.5206,12.6141,128700.0
2008-09-17 14:55:00,14.84,14.9,14.68,14.9,100200.0,12.6141,12.6651,12.4781,12.6651,100200.0
2008-09-17 15:00:00,14.89,15.05,14.77,14.97,201900.0,12.6566,12.7926,12.5546,12.7246,201900.0
2008-09-17 15:05:00,14.96,15.03,14.91,15.0,199000.0,12.7161,12.7756,12.6736,12.7501,199000.0
2008-09-17 15:10:00,15.0,15.04,14.94,14.94,146700.0,12.7501,12.7841,12.6991,12.6991,146700.0
2008-09-17 15:15:00,14.95,15.04,14.91,15.03,171200.0,12.7076,12.7841,12.6736,12.7756,171200.0
2008-09-17 15:20:00,15.02,15.03,14.84,14.92,249600.0,12.7671,12.7756,12.6141,12.6821,249600.0
2008-09-17 15:25:00,14.92,15.03,14.89,14.9,208600.0,12.6821,12.7756,12.6566,12.6651,208600.0
2008-09-17 15:30:00,14.89,14.96,14.82,14.85,220300.0,12.6566,12.7161,12.5971,12.6226,220300.0
2008-09-17 15:35:00,14.85,14.86,14.63,14.71,207300.0,12.6226,12.6311,12.4356,12.5036,207300.0
2008-09-17 15:40:00,14.7,14.75,14.61,14.61,272400.0,12.4951,12.5376,12.4186,12.4186,272400.0
2008-09-17 15:45:00,14.62,14.73,14.6,14.64,302800.0,12.4271,12.5206,12.4101,12.4441,302800.0
2008-09-17 15:50:00,14.63,14.64,14.45,14.49,360300.0,12.4356,12.4441,12.2826,12.3166,360300.0
2008-09-17 15:55:00,14.49,14.53,14.31,14.4,429500.0,12.3166,12.3506,12.1636,12.2401,429500.0
2008-09-18 09:30:00,15.3,15.48,14.84,15.23,179600.0,13.0051,13.1581,12.6141,12.9456,179600.0
2008-09-18 09:35:00,15.23,15.29,15.0,15.01,117800.0,12.9456,12.9966,12.7501,12.7586,117800.0
2008-09-18 09:40:00,15.02,15.02,14.37,14.4,223900.0,12.7671,12.7671,12.2146,12.2401,223900.0
2008-09-18 09:45:00,14.39,14.52,14.34,14.42,125600.0,12.2316,12.3421,12.1891,12.2571,125600.0
2008-09-18 09:50:00,14.44,14.86,14.44,14.83,160700.0,12.2741,12.6311,12.2741,12.6056,160700.0
2008-09-18 09:55:00,14.83,14.89,14.72,14.74,141700.0,12.6056,12.6566,12.5121,12.5291,141700.0
2008-09-18 10:00:00,14.73,14.8,14.53,14.57,230300.0,12.5206,12.5801,12.3506,12.3846,230300.0
2008-09-18 10:05:00,14.57,14.62,14.5,14.52,187800.0,12.3846,12.4271,12.3251,12.3421,187800.0
2008-09-18 10:10:00,14.52,14.52,14.27,14.34,191300.0,12.3421,12.3421,12.1296,12.1891,191300.0
2008-09-18 10:15:00,14.33,14.49,14.31,14.38,162900.0,12.1806,12.3166,12.1636,12.2231,162900.0
2008-09-18 10:20:00,14.4,14.5,14.38,14.47,91700.0,12.2401,12.3251,12.2231,12.2996,91700.0
2008-09-18 10:25:00,14.47,14.67,14.45,14.55,111100.0,12.2996,12.4696,12.2826,12.3676,111100.0
2008-09-18 10:30:00,14.54,14.54,14.4,14.5,96100.0,12.3591,12.3591,12.2401,12.3251,96100.0
2008-09-18 10:35:00,14.5,14.58,14.44,14.45,110500.0,12.3251,12.3931,12.2741,12.2826,110500.0
2008-09-18 10:40:00,14.45,14.49,14.22,14.25,66300.0,12.2826,12.3166,12.0871,12.1126,66300.0
2008-09-18 10:45:00,14.25,14.26,14.2,14.2,118000.0,12.1126,12.1211,12.0701,12.0701,118000.0
2008-09-18 10:50:00,14.21,14.3,14.2,14.28,109800.0,12.0786,12.1551,12.0701,12.1381,109800.0
2008-09-18 10:55:00,14.28,14.29,14.2,14.2,189800.0,12.1381,12.1466,12.0701,12.0701,189800.0
2008-09-18 11:00:00,14.2,14.22,14.11,14.16,238600.0,12.0701,12.0871,11.9936,12.0361,238600.0
2008-09-18 11:05:00,14.15,14.16,13.93,13.97,107600.0,12.0276,12.0361,11.8406,11.8746,107600.0
2008-09-18 11:10:00,13.96,13.97,13.78,13.78,156600.0,11.8661,11.8746,11.7131,11.7131,156600.0
2008-09-18 11:15:00,13.77,13.77,13.54,13.54,246600.0,11.7046,11.7046,11.5091,11.5091,246600.0
2008-09-18 11:20:00,13.54,13.59,13.42,13.45,168400.0,11.5091,11.5516,11.4071,11.4326,168400.0
2008-09-18 11:25:00,13.47,13.69,13.43,13.66,196800.0,11.4496,11.6366,11.4156,11.6111,196800.0
2008-09-18 11:30:00,13.67,13.75,13.62,13.69,167800.0,11.6196,11.6876,11.5771,11.6366,167800.0
2008-09-18 11:35:00,13.68,13.8,13.62,13.62,170900.0,11.6281,11.7301,11.5771,11.5771,170900.0
2008-09-18 11:40:00,13.63,13.71,13.49,13.55,142400.0,11.5856,11.6536,11.4666,11.5176,142400.0
2008-09-18 11:45:00,13.54,13.59,13.37,13.53,150000.0,11.5091,11.5516,11.3646,11.5006,150000.0
2008-09-18 11:50:00,13.53,13.55,13.27,13.29,244200.0,11.5006,11.5176,11.2796,11.2966,244200.0
2008-09-18 11:55:00,13.3,13.61,13.29,13.55,220200.0,11.3051,11.5686,11.2966,11.5176,220200.0
2008-09-18 12:00:00,13.54,13.55,13.22,13.28,195400.0,11.5091,11.5176,11.2371,11.2881,195400.0
2008-09-18 12:05:00,13.28,13.37,13.19,13.31,176400.0,11.2881,11.3646,11.2116,11.3136,176400.0
2008-09-18 12:10:00,13.3,13.62,13.28,13.47,148600.0,11.3051,11.5771,11.2881,11.4496,148600.0
2008-09-18 12:15:00,13.46,13.6,13.31,13.36,145200.0,11.4411,11.5601,11.3136,11.3561,145200.0
2008-09-18 12:20:00,13.36,13.51,13.34,13.49,95300.0,11.3561,11.4836,11.3391,11.4666,95300.0
2008-09-18 12:25:00,13.48,13.51,13.33,13.4,119300.0,11.4581,11.4836,11.3306,11.3901,119300.0
2008-09-18 12:30:00,13.4,13.45,13.32,13.32,125900.0,11.3901,11.4326,11.3221,11.3221,125900.0
2008-09-18 12:35:00,13.32,13.38,13.21,13.25,150600.0,11.3221,11.3731,11.2286,11.2626,150600.0
2008-09-18 12:40:00,13.25,13.3,13.15,13.22,235600.0,11.2626,11.3051,11.1776,11.2371,235600.0
2008-09-18 12:45:00,13.21,13.47,13.14,13.28,253800.0,11.2286,11.4496,11.1691,11.2881,253800.0
2008-09-18 12:50:00,13.27,13.45,13.22,13.45,375100.0,11.2796,11.4326,11.2371,11.4326,375100.0
2008-09-18 12:55:00,13.45,13.56,13.39,13.51,172300.0,11.4326,11.5261,11.3816,11.4836,172300.0
2008-09-18 13:00:00,13.52,13.75,13.52,13.73,113900.0,11.4921,11.6876,11.4921,11.6706,113900.0
2008-09-18 13:05:00,13.73,14.11,13.68,14.08,218600.0,11.6706,11.9936,11.6281,11.9681,218600.0
2008-09-18 13:10:00,14.08,14.27,14.03,14.16,257200.0,11.9681,12.1296,11.9256,12.0361,257200.0
2008-09-18 13:15:00,14.17,14.36,14.13,14.34,253900.0,12.0446,12.2061,12.0106,12.1891,253900.0
2008-09-18 13:20:00,14.35,14.59,14.31,14.46,199100.0,12.1976,12.4016,12.1636,12.2911,199100.0
2008-09-18 13:25:00,14.47,14.6,14.37,14.6,272400.0,12.2996,12.4101,12.2146,12.4101,272400.0
2008-09-18 13:30:00,14.59,14.97,14.59,14.96,280300.0,12.4016,12.7246,12.4016,12.7161,280300.0
2008-09-18 13:35:00,14.97,15.13,14.84,15.05,319900.0,12.7246,12.8606,12.6141,12.7926,319900.0
2008-09-18 13:40:00,15.02,15.1,14.81,14.86,179400.0,12.7671,12.8351,12.5886,12.6311,179400.0
2008-09-18 13:45:00,14.86,15.15,14.84,15.15,212100.0,12.6311,12.8776,12.6141,12.8776,212100.0
2008-09-18 13:50:00,15.13,15.2,15.0,15.06,253100.0,12.8606,12.9201,12.7501,12.8011,253100.0
2008-09-18 13:55:00,15.06,15.29,15.05,15.24,317000.0,12.8011,12.9966,12.7926,12.9541,317000.0
2008-09-18 14:00:00,15.24,15.3,14.91,14.91,220200.0,12.9541,13.0051,12.6736,12.6736,220200.0
2008-09-18 14:05:00,14.92,14.94,14.57,14.81,364700.0,12.6821,12.6991,12.3846,12.5886,364700.0
2008-09-18 14:10:00,14.81,15.16,14.81,15.09,400900.0,12.5886,12.8861,12.5886,12.8266,400900.0
2008-09-18 14:15:00,15.1,15.29,15.06,15.19,257200.0,12.8351,12.9966,12.8011,12.9116,257200.0
2008-09-18 14:20:00,15.18,15.2,14.94,15.05,169200.0,12.9031,12.9201,12.6991,12.7926,169200.0
2008-09-18 14:25:00,15.07,15.15,15.0,15.0,109300.0,12.8096,12.8776,12.7501,12.7501,109300.0
2008-09-18 14:30:00,14.99,15.24,14.98,15.16,129000.0,12.7416,12.9541,12.7331,12.8861,129000.0
2008-09-18 14:35:00,15.16,15.17,14.92,14.99,183700.0,12.8861,12.8946,12.6821,12.7416,183700.0
2008-09-18 14:40:00,14.97,15.15,14.92,15.09,154300.0,12.7246,12.8776,12.6821,12.8266,154300.0
2008-09-18 14:45:00,15.09,15.35,15.03,15.27,219900.0,12.8266,13.0476,12.7756,12.9796,219900.0
2008-09-18 14:50:00,15.27,15.29,15.03,15.06,197400.0,12.9796,12.9966,12.7756,12.8011,197400.0
2008-09-18 14:55:00,15.07,15.21,15.01,15.15,161500.0,12.8096,12.9286,12.7586,12.8776,161500.0
2008-09-18 15:00:00,15.16,15.5,15.08,15.49,289500.0,12.8861,13.1751,12.8181,13.1666,289500.0
2008-09-18 15:05:00,15.5,15.81,15.43,15.71,276200.0,13.1751,13.4386,13.1156,13.3536,276200.0
2008-09-18 15:10:00,15.7,16.14,15.66,16.01,321500.0,13.3451,13.7191,13.3111,13.6086,321500.0
2008-09-18 15:15:00,15.98,16.04,15.75,16.0,217300.0,13.5831,13.6341,13.3876,13.6001,217300.0
2008-09-18 15:20:00,15.99,16.25,15.9,16.13,341500.0,13.5916,13.8126,13.5151,13.7106,341500.0
2008-09-18 15:25:00,16.17,16.21,15.86,15.87,216700.0,13.7446,13.7786,13.4811,13.4896,216700.0
2008-09-18 15:30:00,15.91,16.21,15.8,16.2,295400.0,13.5236,13.7786,13.4301,13.7701,295400.0
2008-09-18 15:35:00,16.2,16.48,16.17,16.35,347600.0,13.7701,14.0081,13.7446,13.8976,347600.0
2008-09-18 15:40:00,16.36,16.6,16.26,16.58,381200.0,13.9061,14.1101,13.8211,14.0931,381200.0
2008-09-18 15:45:00,16.59,16.79,16.59,16.75,319300.0,14.1016,14.2716,14.1016,14.2376,319300.0
2008-09-18 15:50:00,16.75,16.75,16.55,16.58,315700.0,14.2376,14.2376,14.0676,14.0931,315700.0
2008-09-18 15:55:00,16.57,16.58,16.24,16.31,320700.0,14.0846,14.0931,13.8041,13.8636,320700.0
2008-09-19 09:30:00,17.91,23.24,17.91,19.38,1089500.0,15.2236,19.7542,15.2236,16.4731,1089500.0
2008-09-19 09:35:00,19.37,19.39,18.85,19.0,694300.0,16.4646,16.4816,16.0226,16.1501,694300.0
2008-09-19 09:40:00,19.01,19.2,18.65,18.88,755500.0,16.1586,16.3201,15.8526,16.0481,755500.0
2008-09-19 09:45:00,18.9,19.04,18.22,18.27,433500.0,16.0651,16.1841,15.4871,15.5296,433500.0
2008-09-19 09:50:00,18.27,18.39,17.8,17.87,793200.0,15.5296,15.6316,15.1301,15.1896,793200.0
2008-09-19 09:55:00,17.87,18.08,17.4,17.45,491600.0,15.1896,15.3681,14.7901,14.8326,491600.0
2008-09-19 10:00:00,17.43,17.43,17.23,17.31,237200.0,14.8156,14.8156,14.6456,14.7136,237200.0
2008-09-19 10:05:00,17.3,17.41,16.55,16.64,311700.0,14.7051,14.7986,14.0676,14.1441,311700.0
2008-09-19 10:10:00,16.63,16.69,15.9,16.02,387300.0,14.1356,14.1866,13.5151,13.6171,387300.0
2008-09-19 10:15:00,16.02,16.5,15.85,16.35,304000.0,13.6171,14.0251,13.4726,13.8976,304000.0
2008-09-19 10:20:00,16.38,16.61,16.3,16.46,310400.0,13.9231,14.1186,13.8551,13.9911,310400.0
2008-09-19 10:25:00,16.45,16.56,16.35,16.46,167000.0,13.9826,14.0761,13.8976,13.9911,167000.0
2008-09-19 10:30:00,16.49,16.51,16.19,16.48,176000.0,14.0166,14.0336,13.7616,14.0081,176000.0
2008-09-19 10:35:00,16.47,16.71,16.37,16.64,246600.0,13.9996,14.2036,13.9146,14.1441,246600.0
2008-09-19 10:40:00,16.64,16.7,16.59,16.66,141100.0,14.1441,14.1951,14.1016,14.1611,141100.0
2008-09-19 10:45:00,16.66,16.81,16.5,16.78,215200.0,14.1611,14.2886,14.0251,14.2631,215200.0
2008-09-19 10:50:00,16.78,16.96,16.77,16.93,145800.0,14.2631,14.4161,14.2546,14.3906,145800.0
2008-09-19 10:55:00,16.93,16.95,16.65,16.68,210000.0,14.3906,14.4076,14.1526,14.1781,210000.0
2008-09-19 11:00:00,16.67,16.96,16.67,16.85,227900.0,14.1696,14.4161,14.1696,14.3226,227900.0
2008-09-19 11:05:00,16.86,17.23,16.84,17.21,255100.0,14.3311,14.6456,14.3141,14.6286,255100.0
2008-09-19 11:10:00,17.19,17.33,17.02,17.12,185300.0,14.6116,14.7306,14.4671,14.5521,185300.0
2008-09-19 11:15:00,17.12,17.3,17.07,17.2,182100.0,14.5521,14.7051,14.5096,14.6201,182100.0
2008-09-19 11:20:00,17.22,17.3,17.19,17.23,100200.0,14.6371,14.7051,14.6116,14.6456,100200.0
2008-09-19 11:25:00,17.25,17.41,17.22,17.34,175600.0,14.6626,14.7986,14.6371,14.7391,175600.0
2008-09-19 11:30:00,17.35,17.42,17.31,17.32,168600.0,14.7476,14.8071,14.7136,14.7221,168600.0
2008-09-19 11:35:00,17.32,17.39,17.17,17.22,144500.0,14.7221,14.7816,14.5946,14.6371,144500.0
2008-09-19 11:40:00,17.23,17.29,17.04,17.07,138400.0,14.6456,14.6966,14.4841,14.5096,138400.0
2008-09-19 11:45:00,17.08,17.28,17.03,17.24,159100.0,14.5181,14.6881,14.4756,14.6541,159100.0
2008-09-19 11:50:00,17.24,17.43,17.23,17.4,159200.0,14.6541,14.8156,14.6456,14.7901,159200.0
2008-09-19 11:55:00,17.4,17.53,17.37,17.51,313300.0,14.7901,14.9006,14.7646,14.8836,313300.0
2008-09-19 12:00:00,17.51,17.66,17.49,17.58,164500.0,14.8836,15.0111,14.8666,14.9431,164500.0
2008-09-19 12:05:00,17.58,17.6,17.52,17.57,82800.0,14.9431,14.9601,14.8921,14.9346,82800.0
2008-09-19 12:10:00,17.58,17.59,17.53,17.56,100900.0,14.9431,14.9516,14.9006,14.9261,100900.0
2008-09-19 12:15:00,17.57,17.76,17.56,17.75,193100.0,14.9346,15.0961,14.9261,15.0876,193100.0
2008-09-19 12:20:00,17.75,17.83,17.67,17.77,99800.0,15.0876,15.1556,15.0196,15.1046,99800.0
2008-09-19 12:25:00,17.77,17.85,17.73,17.79,203200.0,15.1046,15.1726,15.0706,15.1216,203200.0
2008-09-19 12:30:00,17.8,17.85,17.65,17.78,155500.0,15.1301,15.1726,15.0026,15.1131,155500.0
2008-09-19 12:35:00,17.77,17.84,17.61,17.69,140000.0,15.1046,15.1641,14.9686,15.0366,140000.0
2008-09-19 12:40:00,17.7,17.74,17.54,17.58,106500.0,15.0451,15.0791,14.9091,14.9431,106500.0
2008-09-19 12:45:00,17.59,17.61,17.45,17.47,89700.0,14.9516,14.9686,14.8326,14.8496,89700.0
2008-09-19 12:50:00,17.47,17.51,17.33,17.39,127800.0,14.8496,14.8836,14.7306,14.7816,127800.0
2008-09-19 12:55:00,17.39,17.47,17.33,17.46,67000.0,14.7816,14.8496,14.7306,14.8411,67000.0
2008-09-19 13:00:00,17.47,17.51,17.42,17.49,133200.0,14.8496,14.8836,14.8071,14.8666,133200.0
2008-09-19 13:05:00,17.5,17.51,17.43,17.45,166000.0,14.8751,14.8836,14.8156,14.8326,166000.0
2008-09-19 13:10:00,17.45,17.56,17.42,17.53,210800.0,14.8326,14.9261,14.8071,14.9006,210800.0
2008-09-19 13:15:00,17.51,17.61,17.5,17.59,101400.0,14.8836,14.9686,14.8751,14.9516,101400.0
2008-09-19 13:20:00,17.6,17.71,17.52,17.62,132900.0,14.9601,15.0536,14.8921,14.9771,132900.0
2008-09-19 13:25:00,17.62,17.7,17.6,17.62,68400.0,14.9771,15.0451,14.9601,14.9771,68400.0
2008-09-19 13:30:00,17.62,17.63,17.54,17.58,75800.0,14.9771,14.9856,14.9091,14.9431,75800.0
2008-09-19 13:35:00,17.58,17.59,17.48,17.49,51200.0,14.9431,14.9516,14.8581,14.8666,51200.0
2008-09-19 13:40:00,17.5,17.51,17.33,17.36,59800.0,14.8751,14.8836,14.7306,14.7561,59800.0
2008-09-19 13:45:00,17.36,17.43,17.33,17.38,76800.0,14.7561,14.8156,14.7306,14.7731,76800.0
2008-09-19 13:50:00,17.38,17.45,17.3,17.3,96300.0,14.7731,14.8326,14.7051,14.7051,96300.0
2008-09-19 13:55:00,17.3,17.34,17.25,17.29,63000.0,14.7051,14.7391,14.6626,14.6966,63000.0
2008-09-19 14:00:00,17.29,17.33,17.15,17.2,113600.0,14.6966,14.7306,14.5776,14.6201,113600.0
2008-09-19 14:05:00,17.2,17.28,17.13,17.26,79600.0,14.6201,14.6881,14.5606,14.6711,79600.0
2008-09-19 14:10:00,17.27,17.39,17.22,17.36,116900.0,14.6796,14.7816,14.6371,14.7561,116900.0
2008-09-19 14:15:00,17.37,17.4,17.26,17.28,124900.0,14.7646,14.7901,14.6711,14.6881,124900.0
2008-09-19 14:20:00,17.28,17.37,17.28,17.31,93800.0,14.6881,14.7646,14.6881,14.7136,93800.0
2008-09-19 14:25:00,17.32,17.48,17.31,17.47,128300.0,14.7221,14.8581,14.7136,14.8496,128300.0
2008-09-19 14:30:00,17.46,17.5,17.4,17.4,112400.0,14.8411,14.8751,14.7901,14.7901,112400.0
2008-09-19 14:35:00,17.4,17.45,17.36,17.38,114000.0,14.7901,14.8326,14.7561,14.7731,114000.0
2008-09-19 14:40:00,17.39,17.47,17.33,17.4,152600.0,14.7816,14.8496,14.7306,14.7901,152600.0
2008-09-19 14:45:00,17.41,17.43,17.23,17.3,218400.0,14.7986,14.8156,14.6456,14.7051,218400.0
2008-09-19 14:50:00,17.29,17.39,17.25,17.27,122100.0,14.6966,14.7816,14.6626,14.6796,122100.0
2008-09-19 14:55:00,17.27,17.36,17.25,17.34,108800.0,14.6796,14.7561,14.6626,14.7391,108800.0
2008-09-19 15:00:00,17.34,17.43,17.25,17.32,179700.0,14.7391,14.8156,14.6626,14.7221,179700.0
2008-09-19 15:05:00,17.32,17.36,17.01,17.05,268700.0,14.7221,14.7561,14.4586,14.4926,268700.0
2008-09-19 15:10:00,17.05,17.16,16.99,17.14,317200.0,14.4926,14.5861,14.4416,14.5691,317200.0
2008-09-19 15:15:00,17.16,17.27,17.01,17.03,227400.0,14.5861,14.6796,14.4586,14.4756,227400.0
2008-09-19 15:20:00,17.04,17.25,16.98,17.22,199100.0,14.4841,14.6626,14.4331,14.6371,199100.0
2008-09-19 15:25:00,17.23,17.34,17.17,17.2,292800.0,14.6456,14.7391,14.5946,14.6201,292800.0
2008-09-19 15:30:00,17.2,17.43,17.2,17.39,373600.0,14.6201,14.8156,14.6201,14.7816,373600.0
2008-09-19 15:35:00,17.4,17.44,17.32,17.35,250100.0,14.7901,14.8241,14.7221,14.7476,250100.0
2008-09-19 15:40:00,17.36,17.51,17.32,17.45,432500.0,14.7561,14.8836,14.7221,14.8326,432500.0
2008-09-19 15:45:00,17.45,17.45,17.22,17.26,320400.0,14.8326,14.8326,14.6371,14.6711,320400.0
2008-09-19 15:50:00,17.26,17.44,17.23,17.25,589800.0,14.6711,14.8241,14.6456,14.6626,589800.0
2008-09-19 15:55:00,17.24,17.37,17.22,17.25,430600.0,14.6541,14.7646,14.6371,14.6626,430600.0
2008-09-22 09:30:00,17.32,17.32,16.72,16.73,218000.0,14.7608,14.7608,14.2495,14.258,218000.0
2008-09-22 09:35:00,16.75,17.24,16.74,17.2,260400.0,14.2751,14.6927,14.2665,14.6586,260400.0
2008-09-22 09:40:00,17.19,17.28,17.15,17.24,249000.0,14.65,14.7267,14.616,14.6927,249000.0
2008-09-22 09:45:00,17.23,17.24,17.02,17.04,281800.0,14.6841,14.6927,14.5052,14.5222,281800.0
2008-09-22 09:50:00,17.04,17.15,16.99,17.12,187200.0,14.5222,14.616,14.4796,14.5904,187200.0
2008-09-22 09:55:00,17.12,17.2,16.92,17.05,199500.0,14.5904,14.6586,14.4199,14.5307,199500.0
2008-09-22 10:00:00,17.05,17.21,16.83,17.15,216000.0,14.5307,14.6671,14.3432,14.616,216000.0
2008-09-22 10:05:00,17.15,17.15,16.89,17.01,160200.0,14.616,14.616,14.3944,14.4966,160200.0
2008-09-22 10:10:00,17.01,17.03,16.78,16.79,140400.0,14.4966,14.5137,14.3006,14.3091,140400.0
2008-09-22 10:15:00,16.8,16.88,16.62,16.64,268600.0,14.3177,14.3859,14.1643,14.1813,268600.0
2008-09-22 10:20:00,16.65,16.7,16.52,16.6,251800.0,14.1898,14.2324,14.079,14.1472,251800.0
2008-09-22 10:25:00,16.59,16.8,16.59,16.78,241200.0,14.1387,14.3177,14.1387,14.3006,241200.0
2008-09-22 10:30:00,16.77,16.78,16.67,16.72,121100.0,14.2921,14.3006,14.2069,14.2495,121100.0
2008-09-22 10:35:00,16.72,16.74,16.6,16.72,187400.0,14.2495,14.2665,14.1472,14.2495,187400.0
2008-09-22 10:40:00,16.72,16.87,16.7,16.79,221500.0,14.2495,14.3773,14.2324,14.3091,221500.0
2008-09-22 10:45:00,16.78,16.84,16.74,16.83,190200.0,14.3006,14.3518,14.2665,14.3432,190200.0
2008-09-22 10:50:00,16.82,16.91,16.78,16.83,175600.0,14.3347,14.4114,14.3006,14.3432,175600.0
2008-09-22 10:55:00,16.84,16.96,16.82,16.84,230000.0,14.3518,14.454,14.3347,14.3518,230000.0
2008-09-22 11:00:00,16.84,16.86,16.73,16.8,192100.0,14.3518,14.3688,14.258,14.3177,192100.0
2008-09-22 11:05:00,16.8,16.92,16.76,16.84,93100.0,14.3177,14.4199,14.2836,14.3518,93100.0
2008-09-22 11:10:00,16.84,16.98,16.78,16.79,125800.0,14.3518,14.4711,14.3006,14.3091,125800.0
2008-09-22 11:15:00,16.8,16.85,16.75,16.76,71200.0,14.3177,14.3603,14.2751,14.2836,71200.0
2008-09-22 11:20:00,16.76,16.77,16.62,16.64,119200.0,14.2836,14.2921,14.1643,14.1813,119200.0
2008-09-22 11:25:00,16.62,16.87,16.62,16.85,132100.0,14.1643,14.3773,14.1643,14.3603,132100.0
2008-09-22 11:30:00,16.85,16.88,16.67,16.67,72600.0,14.3603,14.3859,14.2069,14.2069,72600.0
2008-09-22 11:35:00,16.67,16.75,16.65,16.74,105600.0,14.2069,14.2751,14.1898,14.2665,105600.0
2008-09-22 11:40:00,16.75,16.76,16.64,16.64,86600.0,14.2751,14.2836,14.1813,14.1813,86600.0
2008-09-22 11:45:00,16.64,16.65,16.5,16.55,234100.0,14.1813,14.1898,14.062,14.1046,234100.0
2008-09-22 11:50:00,16.55,16.65,16.5,16.64,173100.0,14.1046,14.1898,14.062,14.1813,173100.0
2008-09-22 11:55:00,16.64,16.64,16.53,16.53,91900.0,14.1813,14.1813,14.0876,14.0876,91900.0
2008-09-22 12:00:00,16.54,16.58,16.4,16.4,116300.0,14.0961,14.1302,13.9768,13.9768,116300.0
2008-09-22 12:05:00,16.4,16.44,16.35,16.44,118600.0,13.9768,14.0109,13.9342,14.0109,118600.0
2008-09-22 12:10:00,16.44,16.47,16.33,16.33,73700.0,14.0109,14.0364,13.9171,13.9171,73700.0
2008-09-22 12:15:00,16.32,16.38,16.3,16.37,78100.0,13.9086,13.9597,13.8916,13.9512,78100.0
2008-09-22 12:20:00,16.38,16.38,16.26,16.26,76400.0,13.9597,13.9597,13.8575,13.8575,76400.0
2008-09-22 12:25:00,16.27,16.3,16.25,16.27,52900.0,13.866,13.8916,13.8489,13.866,52900.0
2008-09-22 12:30:00,16.27,16.41,16.26,16.36,99900.0,13.866,13.9853,13.8575,13.9427,99900.0
2008-09-22 12:35:00,16.36,16.4,16.34,16.36,54400.0,13.9427,13.9768,13.9256,13.9427,54400.0
2008-09-22 12:40:00,16.37,16.45,16.35,16.45,60000.0,13.9512,14.0194,13.9342,14.0194,60000.0
2008-09-22 12:45:00,16.44,16.46,16.31,16.32,50200.0,14.0109,14.0279,13.9001,13.9086,50200.0
2008-09-22 12:50:00,16.32,16.42,16.32,16.41,90800.0,13.9086,13.9938,13.9086,13.9853,90800.0
2008-09-22 12:55:00,16.42,16.46,16.37,16.37,76700.0,13.9938,14.0279,13.9512,13.9512,76700.0
2008-09-22 13:00:00,16.38,16.4,16.28,16.29,67200.0,13.9597,13.9768,13.8745,13.883,67200.0
2008-09-22 13:05:00,16.29,16.33,16.21,16.33,104600.0,13.883,13.9171,13.8148,13.9171,104600.0
2008-09-22 13:10:00,16.32,16.35,16.2,16.23,84100.0,13.9086,13.9342,13.8063,13.8319,84100.0
2008-09-22 13:15:00,16.23,16.25,16.14,16.16,72500.0,13.8319,13.8489,13.7552,13.7722,72500.0
2008-09-22 13:20:00,16.16,16.21,16.14,16.2,77500.0,13.7722,13.8148,13.7552,13.8063,77500.0
2008-09-22 13:25:00,16.21,16.22,16.1,16.14,83200.0,13.8148,13.8234,13.7211,13.7552,83200.0
2008-09-22 13:30:00,16.14,16.22,16.14,16.14,119600.0,13.7552,13.8234,13.7552,13.7552,119600.0
2008-09-22 13:35:00,16.15,16.16,16.06,16.12,112600.0,13.7637,13.7722,13.687,13.7381,112600.0
2008-09-22 13:40:00,16.11,16.21,16.08,16.21,91800.0,13.7296,13.8148,13.7041,13.8148,91800.0
2008-09-22 13:45:00,16.21,16.3,16.06,16.06,82100.0,13.8148,13.8916,13.687,13.687,82100.0
2008-09-22 13:50:00,16.07,16.21,16.03,16.21,88500.0,13.6955,13.8148,13.6614,13.8148,88500.0
2008-09-22 13:55:00,16.2,16.24,16.13,16.18,49100.0,13.8063,13.8404,13.7467,13.7893,49100.0
2008-09-22 14:00:00,16.17,16.17,16.02,16.02,40300.0,13.7808,13.7808,13.6529,13.6529,40300.0
2008-09-22 14:05:00,16.04,16.06,15.94,15.96,111600.0,13.67,13.687,13.5847,13.6018,111600.0
2008-09-22 14:10:00,15.96,15.96,15.89,15.93,103600.0,13.6018,13.6018,13.5421,13.5762,103600.0
2008-09-22 14:15:00,15.93,15.98,15.81,15.84,182500.0,13.5762,13.6188,13.474,13.4995,182500.0
2008-09-22 14:20:00,15.82,15.84,15.62,15.76,248600.0,13.4825,13.4995,13.312,13.4313,248600.0
2008-09-22 14:25:00,15.77,15.81,15.66,15.67,133200.0,13.4399,13.474,13.3461,13.3546,133200.0
2008-09-22 14:30:00,15.68,15.82,15.52,15.53,324500.0,13.3632,13.4825,13.2268,13.2353,324500.0
2008-09-22 14:35:00,15.54,15.67,15.53,15.55,132400.0,13.2438,13.3546,13.2353,13.2524,132400.0
2008-09-22 14:40:00,15.55,15.6,15.5,15.51,145000.0,13.2524,13.295,13.2098,13.2183,145000.0
2008-09-22 14:45:00,15.51,15.56,15.39,15.4,151800.0,13.2183,13.2609,13.116,13.1245,151800.0
2008-09-22 14:50:00,15.4,15.5,15.36,15.37,146900.0,13.1245,13.2098,13.0904,13.099,146900.0
2008-09-22 14:55:00,15.38,15.44,15.34,15.39,135400.0,13.1075,13.1586,13.0734,13.116,135400.0
2008-09-22 15:00:00,15.39,15.51,15.36,15.48,122500.0,13.116,13.2183,13.0904,13.1927,122500.0
2008-09-22 15:05:00,15.48,15.54,15.45,15.46,125000.0,13.1927,13.2438,13.1671,13.1757,125000.0
2008-09-22 15:10:00,15.46,15.53,15.41,15.41,130500.0,13.1757,13.2353,13.1331,13.1331,130500.0
2008-09-22 15:15:00,15.42,15.42,15.23,15.23,203300.0,13.1416,13.1416,12.9797,12.9797,203300.0
2008-09-22 15:20:00,15.24,15.29,15.19,15.22,197000.0,12.9882,13.0308,12.9456,12.9711,197000.0
2008-09-22 15:25:00,15.23,15.23,15.14,15.17,163700.0,12.9797,12.9797,12.9029,12.9285,163700.0
2008-09-22 15:30:00,15.17,15.28,15.12,15.26,179300.0,12.9285,13.0223,12.8859,13.0052,179300.0
2008-09-22 15:35:00,15.26,15.27,15.17,15.2,183900.0,13.0052,13.0137,12.9285,12.9541,183900.0
2008-09-22 15:40:00,15.21,15.3,15.2,15.21,342700.0,12.9626,13.0393,12.9541,12.9626,342700.0
2008-09-22 15:45:00,15.21,15.41,15.2,15.4,325800.0,12.9626,13.1331,12.9541,13.1245,325800.0
2008-09-22 15:50:00,15.4,15.43,15.26,15.27,513200.0,13.1245,13.1501,13.0052,13.0137,513200.0
2008-09-22 15:55:00,15.26,15.29,15.14,15.18,568400.0,13.0052,13.0308,12.9029,12.937,568400.0
2008-09-23 09:30:00,15.16,15.81,15.16,15.57,178500.0,12.92,13.474,12.92,13.2694,178500.0
2008-09-23 09:35:00,15.6,15.6,15.23,15.35,113700.0,13.295,13.295,12.9797,13.0819,113700.0
2008-09-23 09:40:00,15.33,15.6,15.32,15.48,164900.0,13.0649,13.295,13.0564,13.1927,164900.0
2008-09-23 09:45:00,15.46,15.7,15.37,15.54,123300.0,13.1757,13.3802,13.099,13.2438,123300.0
2008-09-23 09:50:00,15.54,15.59,15.4,15.46,102600.0,13.2438,13.2865,13.1245,13.1757,102600.0
2008-09-23 09:55:00,15.46,15.46,15.29,15.34,82600.0,13.1757,13.1757,13.0308,13.0734,82600.0
2008-09-23 10:00:00,15.33,15.34,15.12,15.32,126700.0,13.0649,13.0734,12.8859,13.0564,126700.0
2008-09-23 10:05:00,15.34,15.54,15.33,15.4,115100.0,13.0734,13.2438,13.0649,13.1245,115100.0
2008-09-23 10:10:00,15.38,15.5,15.31,15.47,94500.0,13.1075,13.2098,13.0478,13.1842,94500.0
2008-09-23 10:15:00,15.48,15.56,15.4,15.45,63600.0,13.1927,13.2609,13.1245,13.1671,63600.0
2008-09-23 10:20:00,15.45,15.55,15.41,15.51,64500.0,13.1671,13.2524,13.1331,13.2183,64500.0
2008-09-23 10:25:00,15.52,15.56,15.4,15.41,59400.0,13.2268,13.2609,13.1245,13.1331,59400.0
2008-09-23 10:30:00,15.41,15.5,15.41,15.42,51200.0,13.1331,13.2098,13.1331,13.1416,51200.0
2008-09-23 10:35:00,15.42,15.42,15.32,15.35,73200.0,13.1416,13.1416,13.0564,13.0819,73200.0
2008-09-23 10:40:00,15.35,15.36,15.2,15.2,52800.0,13.0819,13.0904,12.9541,12.9541,52800.0
2008-09-23 10:45:00,15.21,15.28,15.17,15.24,57500.0,12.9626,13.0223,12.9285,12.9882,57500.0
2008-09-23 10:50:00,15.23,15.23,15.02,15.13,108400.0,12.9797,12.9797,12.8007,12.8944,108400.0
2008-09-23 10:55:00,15.14,15.24,15.08,15.21,124400.0,12.9029,12.9882,12.8518,12.9626,124400.0
2008-09-23 11:00:00,15.21,15.24,15.09,15.09,105500.0,12.9626,12.9882,12.8603,12.8603,105500.0
2008-09-23 11:05:00,15.09,15.14,15.01,15.14,77200.0,12.8603,12.9029,12.7922,12.9029,77200.0
2008-09-23 11:10:00,15.14,15.17,15.02,15.09,133800.0,12.9029,12.9285,12.8007,12.8603,133800.0
2008-09-23 11:15:00,15.1,15.3,15.1,15.24,89600.0,12.8689,13.0393,12.8689,12.9882,89600.0
2008-09-23 11:20:00,15.23,15.36,15.23,15.24,79300.0,12.9797,13.0904,12.9797,12.9882,79300.0
2008-09-23 11:25:00,15.23,15.27,15.14,15.15,78300.0,12.9797,13.0137,12.9029,12.9115,78300.0
2008-09-23 11:30:00,15.16,15.26,15.14,15.15,75700.0,12.92,13.0052,12.9029,12.9115,75700.0
2008-09-23 11:35:00,15.16,15.2,15.13,15.17,77900.0,12.92,12.9541,12.8944,12.9285,77900.0
2008-09-23 11:40:00,15.17,15.28,15.12,15.12,102000.0,12.9285,13.0223,12.8859,12.8859,102000.0
2008-09-23 11:45:00,15.13,15.32,15.13,15.32,64000.0,12.8944,13.0564,12.8944,13.0564,64000.0
2008-09-23 11:50:00,15.31,15.38,15.26,15.28,82700.0,13.0478,13.1075,13.0052,13.0223,82700.0
2008-09-23 11:55:00,15.27,15.27,15.15,15.2,54500.0,13.0137,13.0137,12.9115,12.9541,54500.0
2008-09-23 12:00:00,15.19,15.2,15.05,15.16,87100.0,12.9456,12.9541,12.8262,12.92,87100.0
2008-09-23 12:05:00,15.15,15.29,15.06,15.28,64500.0,12.9115,13.0308,12.8348,13.0223,64500.0
2008-09-23 12:10:00,15.28,15.31,15.21,15.21,43000.0,13.0223,13.0478,12.9626,12.9626,43000.0
2008-09-23 12:15:00,15.21,15.24,15.13,15.14,91900.0,12.9626,12.9882,12.8944,12.9029,91900.0
2008-09-23 12:20:00,15.13,15.13,15.02,15.04,94800.0,12.8944,12.8944,12.8007,12.8177,94800.0
2008-09-23 12:25:00,15.04,15.04,14.87,14.88,95800.0,12.8177,12.8177,12.6728,12.6814,95800.0
2008-09-23 12:30:00,14.88,14.93,14.75,14.81,141100.0,12.6814,12.724,12.5706,12.6217,141100.0
2008-09-23 12:35:00,14.82,14.91,14.71,14.71,120400.0,12.6302,12.7069,12.5365,12.5365,120400.0
2008-09-23 12:40:00,14.71,14.71,14.51,14.58,186700.0,12.5365,12.5365,12.366,12.4257,186700.0
2008-09-23 12:45:00,14.57,14.64,14.51,14.64,251600.0,12.4172,12.4768,12.366,12.4768,251600.0
2008-09-23 12:50:00,14.64,14.67,14.45,14.46,122200.0,12.4768,12.5024,12.3149,12.3234,122200.0
2008-09-23 12:55:00,14.46,14.55,14.33,14.33,133200.0,12.3234,12.4001,12.2126,12.2126,133200.0
2008-09-23 13:00:00,14.33,14.33,14.11,14.28,276900.0,12.2126,12.2126,12.0251,12.17,276900.0
2008-09-23 13:05:00,14.28,14.28,14.08,14.24,258800.0,12.17,12.17,11.9996,12.1359,258800.0
2008-09-23 13:10:00,14.24,14.27,14.16,14.22,110700.0,12.1359,12.1615,12.0678,12.1189,110700.0
2008-09-23 13:15:00,14.22,14.32,14.17,14.21,118100.0,12.1189,12.2041,12.0763,12.1104,118100.0
2008-09-23 13:20:00,14.21,14.48,14.21,14.36,93300.0,12.1104,12.3405,12.1104,12.2382,93300.0
2008-09-23 13:25:00,14.36,14.46,14.3,14.4,72200.0,12.2382,12.3234,12.1871,12.2723,72200.0
2008-09-23 13:30:00,14.39,14.39,14.22,14.3,154000.0,12.2638,12.2638,12.1189,12.1871,154000.0
2008-09-23 13:35:00,14.3,14.36,14.25,14.3,294100.0,12.1871,12.2382,12.1445,12.1871,294100.0
2008-09-23 13:40:00,14.31,14.33,14.24,14.3,125300.0,12.1956,12.2126,12.1359,12.1871,125300.0
2008-09-23 13:45:00,14.3,14.31,14.2,14.24,139500.0,12.1871,12.1956,12.1018,12.1359,139500.0
2008-09-23 13:50:00,14.24,14.26,14.12,14.12,124000.0,12.1359,12.153,12.0337,12.0337,124000.0
2008-09-23 13:55:00,14.12,14.21,14.01,14.17,226200.0,12.0337,12.1104,11.9399,12.0763,226200.0
2008-09-23 14:00:00,14.16,14.24,14.1,14.19,176700.0,12.0678,12.1359,12.0166,12.0933,176700.0
2008-09-23 14:05:00,14.19,14.46,14.16,14.46,158600.0,12.0933,12.3234,12.0678,12.3234,158600.0
2008-09-23 14:10:00,14.46,14.48,14.32,14.38,99900.0,12.3234,12.3405,12.2041,12.2552,99900.0
2008-09-23 14:15:00,14.38,14.38,14.21,14.34,151200.0,12.2552,12.2552,12.1104,12.2212,151200.0
2008-09-23 14:20:00,14.36,14.44,14.3,14.36,221500.0,12.2382,12.3064,12.1871,12.2382,221500.0
2008-09-23 14:25:00,14.36,14.58,14.36,14.54,132900.0,12.2382,12.4257,12.2382,12.3916,132900.0
2008-09-23 14:30:00,14.55,14.62,14.42,14.46,124800.0,12.4001,12.4598,12.2893,12.3234,124800.0
2008-09-23 14:35:00,14.48,14.53,14.45,14.49,113800.0,12.3405,12.3831,12.3149,12.349,113800.0
2008-09-23 14:40:00,14.49,14.59,14.46,14.52,112400.0,12.349,12.4342,12.3234,12.3746,112400.0
2008-09-23 14:45:00,14.53,14.8,14.48,14.77,124900.0,12.3831,12.6132,12.3405,12.5876,124900.0
2008-09-23 14:50:00,14.77,14.92,14.75,14.84,162700.0,12.5876,12.7155,12.5706,12.6473,162700.0
2008-09-23 14:55:00,14.84,14.96,14.81,14.85,114200.0,12.6473,12.7495,12.6217,12.6558,114200.0
2008-09-23 15:00:00,14.85,14.92,14.74,14.84,153500.0,12.6558,12.7155,12.5621,12.6473,153500.0
2008-09-23 15:05:00,14.83,14.97,14.8,14.92,167500.0,12.6388,12.7581,12.6132,12.7155,167500.0
2008-09-23 15:10:00,14.92,14.95,14.8,14.89,93800.0,12.7155,12.741,12.6132,12.6899,93800.0
2008-09-23 15:15:00,14.88,15.03,14.88,15.01,169500.0,12.6814,12.8092,12.6814,12.7922,169500.0
2008-09-23 15:20:00,15.01,15.02,14.84,14.91,120500.0,12.7922,12.8007,12.6473,12.7069,120500.0
2008-09-23 15:25:00,14.91,14.98,14.82,14.83,110900.0,12.7069,12.7666,12.6302,12.6388,110900.0
2008-09-23 15:30:00,14.82,14.88,14.71,14.78,127400.0,12.6302,12.6814,12.5365,12.5961,127400.0
2008-09-23 15:35:00,14.78,14.79,14.62,14.69,148600.0,12.5961,12.6047,12.4598,12.5194,148600.0
2008-09-23 15:40:00,14.69,14.77,14.53,14.55,161500.0,12.5194,12.5876,12.3831,12.4001,161500.0
2008-09-23 15:45:00,14.54,14.59,14.45,14.56,173600.0,12.3916,12.4342,12.3149,12.4086,173600.0
2008-09-23 15:50:00,14.57,14.65,14.5,14.63,218100.0,12.4172,12.4854,12.3575,12.4683,218100.0
2008-09-23 15:55:00,14.62,14.63,14.47,14.55,176000.0,12.4598,12.4683,12.3319,12.4001,176000.0
2008-09-24 09:30:00,15.02,15.06,14.73,14.84,192600.0,12.8007,12.8348,12.5535,12.6473,192600.0
2008-09-24 09:35:00,14.82,14.91,14.63,14.86,111800.0,12.6302,12.7069,12.4683,12.6643,111800.0
2008-09-24 09:40:00,14.86,14.89,14.72,14.73,144400.0,12.6643,12.6899,12.545,12.5535,144400.0
2008-09-24 09:45:00,14.74,14.77,14.6,14.77,161000.0,12.5621,12.5876,12.4427,12.5876,161000.0
2008-09-24 09:50:00,14.76,14.82,14.59,14.62,154100.0,12.5791,12.6302,12.4342,12.4598,154100.0
2008-09-24 09:55:00,14.61,14.69,14.47,14.69,154000.0,12.4513,12.5194,12.3319,12.5194,154000.0
2008-09-24 10:00:00,14.67,14.82,14.59,14.7,158200.0,12.5024,12.6302,12.4342,12.528,158200.0
2008-09-24 10:05:00,14.7,14.84,14.67,14.77,127500.0,12.528,12.6473,12.5024,12.5876,127500.0
2008-09-24 10:10:00,14.77,14.86,14.6,14.64,148700.0,12.5876,12.6643,12.4427,12.4768,148700.0
2008-09-24 10:15:00,14.65,14.79,14.62,14.75,102900.0,12.4854,12.6047,12.4598,12.5706,102900.0
2008-09-24 10:20:00,14.75,14.81,14.72,14.78,99700.0,12.5706,12.6217,12.545,12.5961,99700.0
2008-09-24 10:25:00,14.79,15.0,14.72,15.0,152300.0,12.6047,12.7836,12.545,12.7836,152300.0
2008-09-24 10:30:00,15.0,15.09,14.94,15.0,189300.0,12.7836,12.8603,12.7325,12.7836,189300.0
2008-09-24 10:35:00,14.99,15.18,14.91,15.07,459500.0,12.7751,12.937,12.7069,12.8433,459500.0
2008-09-24 10:40:00,15.08,15.28,15.05,15.09,199700.0,12.8518,13.0223,12.8262,12.8603,199700.0
2008-09-24 10:45:00,15.1,15.11,14.94,15.02,182500.0,12.8689,12.8774,12.7325,12.8007,182500.0
2008-09-24 10:50:00,15.02,15.12,15.0,15.0,327700.0,12.8007,12.8859,12.7836,12.7836,327700.0
2008-09-24 10:55:00,15.0,15.05,14.94,15.04,247400.0,12.7836,12.8262,12.7325,12.8177,247400.0
2008-09-24 11:00:00,15.05,15.05,14.91,15.01,139600.0,12.8262,12.8262,12.7069,12.7922,139600.0
2008-09-24 11:05:00,15.0,15.02,14.77,14.8,184500.0,12.7836,12.8007,12.5876,12.6132,184500.0
2008-09-24 11:10:00,14.81,14.9,14.79,14.9,113300.0,12.6217,12.6984,12.6047,12.6984,113300.0
2008-09-24 11:15:00,14.89,14.93,14.73,14.81,98500.0,12.6899,12.724,12.5535,12.6217,98500.0
2008-09-24 11:20:00,14.86,14.95,14.82,14.95,78200.0,12.6643,12.741,12.6302,12.741,78200.0
2008-09-24 11:25:00,14.94,15.02,14.91,15.0,124400.0,12.7325,12.8007,12.7069,12.7836,124400.0
2008-09-24 11:30:00,15.0,15.2,14.99,15.17,117300.0,12.7836,12.9541,12.7751,12.9285,117300.0
2008-09-24 11:35:00,15.17,15.17,15.04,15.05,99600.0,12.9285,12.9285,12.8177,12.8262,99600.0
2008-09-24 11:40:00,15.05,15.1,14.97,14.97,129700.0,12.8262,12.8689,12.7581,12.7581,129700.0
2008-09-24 11:45:00,14.97,14.99,14.88,14.92,89900.0,12.7581,12.7751,12.6814,12.7155,89900.0
2008-09-24 11:50:00,14.91,15.0,14.89,14.94,99500.0,12.7069,12.7836,12.6899,12.7325,99500.0
2008-09-24 11:55:00,14.94,15.01,14.88,14.99,60800.0,12.7325,12.7922,12.6814,12.7751,60800.0
2008-09-24 12:00:00,14.99,15.05,14.95,14.99,45900.0,12.7751,12.8262,12.741,12.7751,45900.0
2008-09-24 12:05:00,14.98,15.04,14.96,15.02,65200.0,12.7666,12.8177,12.7495,12.8007,65200.0
2008-09-24 12:10:00,15.01,15.06,14.99,15.03,71100.0,12.7922,12.8348,12.7751,12.8092,71100.0
2008-09-24 12:15:00,15.02,15.15,15.02,15.09,67500.0,12.8007,12.9115,12.8007,12.8603,67500.0
2008-09-24 12:20:00,15.08,15.15,15.07,15.12,62700.0,12.8518,12.9115,12.8433,12.8859,62700.0
2008-09-24 12:25:00,15.11,15.11,14.98,15.05,87300.0,12.8774,12.8774,12.7666,12.8262,87300.0
2008-09-24 12:30:00,15.04,15.05,14.97,15.0,66100.0,12.8177,12.8262,12.7581,12.7836,66100.0
2008-09-24 12:35:00,15.0,15.01,14.95,14.99,40600.0,12.7836,12.7922,12.741,12.7751,40600.0
2008-09-24 12:40:00,14.99,15.03,14.97,14.99,85300.0,12.7751,12.8092,12.7581,12.7751,85300.0
2008-09-24 12:45:00,14.98,15.08,14.98,15.07,86000.0,12.7666,12.8518,12.7666,12.8433,86000.0
2008-09-24 12:50:00,15.06,15.17,15.05,15.17,81300.0,12.8348,12.9285,12.8262,12.9285,81300.0
2008-09-24 12:55:00,15.17,15.2,15.13,15.16,133900.0,12.9285,12.9541,12.8944,12.92,133900.0
2008-09-24 13:00:00,15.16,15.16,15.07,15.09,89800.0,12.92,12.92,12.8433,12.8603,89800.0
2008-09-24 13:05:00,15.07,15.18,15.07,15.16,150800.0,12.8433,12.937,12.8433,12.92,150800.0
2008-09-24 13:10:00,15.16,15.24,15.13,15.16,142800.0,12.92,12.9882,12.8944,12.92,142800.0
2008-09-24 13:15:00,15.15,15.18,15.05,15.06,201000.0,12.9115,12.937,12.8262,12.8348,201000.0
2008-09-24 13:20:00,15.05,15.2,15.02,15.19,118700.0,12.8262,12.9541,12.8007,12.9456,118700.0
2008-09-24 13:25:00,15.18,15.25,15.11,15.16,121900.0,12.937,12.9967,12.8774,12.92,121900.0
2008-09-24 13:30:00,15.15,15.16,15.06,15.08,135200.0,12.9115,12.92,12.8348,12.8518,135200.0
2008-09-24 13:35:00,15.08,15.15,15.06,15.1,104000.0,12.8518,12.9115,12.8348,12.8689,104000.0
2008-09-24 13:40:00,15.11,15.24,15.07,15.24,90900.0,12.8774,12.9882,12.8433,12.9882,90900.0
2008-09-24 13:45:00,15.24,15.27,15.1,15.11,127000.0,12.9882,13.0137,12.8689,12.8774,127000.0
2008-09-24 13:50:00,15.1,15.11,15.02,15.03,230100.0,12.8689,12.8774,12.8007,12.8092,230100.0
2008-09-24 13:55:00,15.02,15.03,14.91,14.97,142500.0,12.8007,12.8092,12.7069,12.7581,142500.0
2008-09-24 14:00:00,14.97,15.01,14.97,15.01,56900.0,12.7581,12.7922,12.7581,12.7922,56900.0
2008-09-24 14:05:00,15.01,15.08,14.98,15.07,97600.0,12.7922,12.8518,12.7666,12.8433,97600.0
2008-09-24 14:10:00,15.07,15.08,14.93,14.97,124600.0,12.8433,12.8518,12.724,12.7581,124600.0
2008-09-24 14:15:00,14.98,15.04,14.97,15.02,102300.0,12.7666,12.8177,12.7581,12.8007,102300.0
2008-09-24 14:20:00,15.03,15.05,15.0,15.03,146400.0,12.8092,12.8262,12.7836,12.8092,146400.0
2008-09-24 14:25:00,15.04,15.04,14.99,15.0,102100.0,12.8177,12.8177,12.7751,12.7836,102100.0
2008-09-24 14:30:00,15.01,15.07,15.0,15.05,107600.0,12.7922,12.8433,12.7836,12.8262,107600.0
2008-09-24 14:35:00,15.05,15.06,14.98,15.0,198500.0,12.8262,12.8348,12.7666,12.7836,198500.0
2008-09-24 14:40:00,15.0,15.04,15.0,15.01,133500.0,12.7836,12.8177,12.7836,12.7922,133500.0
2008-09-24 14:45:00,15.02,15.02,14.96,14.97,110000.0,12.8007,12.8007,12.7495,12.7581,110000.0
2008-09-24 14:50:00,14.97,15.0,14.91,14.95,105100.0,12.7581,12.7836,12.7069,12.741,105100.0
2008-09-24 14:55:00,14.95,15.01,14.93,14.95,126900.0,12.741,12.7922,12.724,12.741,126900.0
2008-09-24 15:00:00,14.94,15.0,14.91,14.92,139900.0,12.7325,12.7836,12.7069,12.7155,139900.0
2008-09-24 15:05:00,14.92,15.09,14.92,15.08,100600.0,12.7155,12.8603,12.7155,12.8518,100600.0
2008-09-24 15:10:00,15.08,15.12,14.99,15.03,168300.0,12.8518,12.8859,12.7751,12.8092,168300.0
2008-09-24 15:15:00,15.03,15.04,14.8,14.82,192300.0,12.8092,12.8177,12.6132,12.6302,192300.0
2008-09-24 15:20:00,14.82,14.85,14.78,14.85,143700.0,12.6302,12.6558,12.5961,12.6558,143700.0
2008-09-24 15:25:00,14.85,14.9,14.78,14.89,110100.0,12.6558,12.6984,12.5961,12.6899,110100.0
2008-09-24 15:30:00,14.88,15.02,14.88,15.01,209100.0,12.6814,12.8007,12.6814,12.7922,209100.0
2008-09-24 15:35:00,15.01,15.05,14.99,15.01,289900.0,12.7922,12.8262,12.7751,12.7922,289900.0
2008-09-24 15:40:00,15.0,15.02,14.9,14.96,287600.0,12.7836,12.8007,12.6984,12.7495,287600.0
2008-09-24 15:45:00,14.96,15.0,14.91,14.95,291900.0,12.7495,12.7836,12.7069,12.741,291900.0
2008-09-24 15:50:00,14.95,15.0,14.87,14.99,237500.0,12.741,12.7836,12.6728,12.7751,237500.0
2008-09-24 15:55:00,14.99,15.06,14.95,15.05,360000.0,12.7751,12.8348,12.741,12.8262,360000.0
2008-09-25 09:30:00,15.37,15.44,15.2,15.22,120200.0,13.099,13.1586,12.9541,12.9711,120200.0
2008-09-25 09:35:00,15.22,15.26,15.0,15.22,161500.0,12.9711,13.0052,12.7836,12.9711,161500.0
2008-09-25 09:40:00,15.2,15.42,15.15,15.21,252900.0,12.9541,13.1416,12.9115,12.9626,252900.0
2008-09-25 09:45:00,15.2,15.28,15.0,15.04,163100.0,12.9541,13.0223,12.7836,12.8177,163100.0
2008-09-25 09:50:00,15.04,15.22,15.0,15.14,164600.0,12.8177,12.9711,12.7836,12.9029,164600.0
2008-09-25 09:55:00,15.14,15.2,15.01,15.17,168800.0,12.9029,12.9541,12.7922,12.9285,168800.0
2008-09-25 10:00:00,15.16,15.17,14.91,14.92,177800.0,12.92,12.9285,12.7069,12.7155,177800.0
2008-09-25 10:05:00,14.92,15.16,14.89,15.13,117900.0,12.7155,12.92,12.6899,12.8944,117900.0
2008-09-25 10:10:00,15.13,15.3,14.97,14.99,216400.0,12.8944,13.0393,12.7581,12.7751,216400.0
2008-09-25 10:15:00,14.99,15.14,14.99,15.08,115700.0,12.7751,12.9029,12.7751,12.8518,115700.0
2008-09-25 10:20:00,15.07,15.08,14.88,14.94,148900.0,12.8433,12.8518,12.6814,12.7325,148900.0
2008-09-25 10:25:00,14.93,15.04,14.87,14.96,124500.0,12.724,12.8177,12.6728,12.7495,124500.0
2008-09-25 10:30:00,14.95,15.05,14.95,14.97,101300.0,12.741,12.8262,12.741,12.7581,101300.0
2008-09-25 10:35:00,14.96,15.02,14.9,15.0,167700.0,12.7495,12.8007,12.6984,12.7836,167700.0
2008-09-25 10:40:00,15.0,15.01,14.87,14.94,89900.0,12.7836,12.7922,12.6728,12.7325,89900.0
2008-09-25 10:45:00,14.93,15.0,14.89,14.97,77300.0,12.724,12.7836,12.6899,12.7581,77300.0
2008-09-25 10:50:00,14.98,15.03,14.9,14.99,137700.0,12.7666,12.8092,12.6984,12.7751,137700.0
2008-09-25 10:55:00,14.99,15.02,14.88,14.9,187900.0,12.7751,12.8007,12.6814,12.6984,187900.0
2008-09-25 11:00:00,14.91,15.02,14.88,15.0,100800.0,12.7069,12.8007,12.6814,12.7836,100800.0
2008-09-25 11:05:00,15.0,15.03,14.9,14.9,97000.0,12.7836,12.8092,12.6984,12.6984,97000.0
2008-09-25 11:10:00,14.91,15.02,14.91,14.97,116600.0,12.7069,12.8007,12.7069,12.7581,116600.0
2008-09-25 11:15:00,14.96,15.01,14.91,14.95,108500.0,12.7495,12.7922,12.7069,12.741,108500.0
2008-09-25 11:20:00,14.94,15.06,14.93,15.01,147000.0,12.7325,12.8348,12.724,12.7922,147000.0
2008-09-25 11:25:00,15.0,15.08,14.95,14.98,232300.0,12.7836,12.8518,12.741,12.7666,232300.0
2008-09-25 11:30:00,14.99,15.09,14.98,15.03,248900.0,12.7751,12.8603,12.7666,12.8092,248900.0
2008-09-25 11:35:00,15.03,15.03,14.96,14.98,73600.0,12.8092,12.8092,12.7495,12.7666,73600.0
2008-09-25 11:40:00,14.99,15.08,14.97,15.05,72700.0,12.7751,12.8518,12.7581,12.8262,72700.0
2008-09-25 11:45:00,15.05,15.09,15.01,15.02,72200.0,12.8262,12.8603,12.7922,12.8007,72200.0
2008-09-25 11:50:00,15.02,15.08,15.01,15.06,63700.0,12.8007,12.8518,12.7922,12.8348,63700.0
2008-09-25 11:55:00,15.07,15.08,15.0,15.07,131300.0,12.8433,12.8518,12.7836,12.8433,131300.0
2008-09-25 12:00:00,15.06,15.12,15.03,15.06,53100.0,12.8348,12.8859,12.8092,12.8348,53100.0
2008-09-25 12:05:00,15.05,15.09,15.02,15.06,36700.0,12.8262,12.8603,12.8007,12.8348,36700.0
2008-09-25 12:10:00,15.06,15.08,15.02,15.03,49400.0,12.8348,12.8518,12.8007,12.8092,49400.0
2008-09-25 12:15:00,15.03,15.08,15.01,15.05,59000.0,12.8092,12.8518,12.7922,12.8262,59000.0
2008-09-25 12:20:00,15.05,15.07,15.0,15.05,80900.0,12.8262,12.8433,12.7836,12.8262,80900.0
2008-09-25 12:25:00,15.06,15.09,14.98,15.06,124200.0,12.8348,12.8603,12.7666,12.8348,124200.0
2008-09-25 12:30:00,15.06,15.06,14.99,15.03,71400.0,12.8348,12.8348,12.7751,12.8092,71400.0
2008-09-25 12:35:00,15.02,15.05,15.01,15.04,56800.0,12.8007,12.8262,12.7922,12.8177,56800.0
2008-09-25 12:40:00,15.04,15.06,15.02,15.05,40300.0,12.8177,12.8348,12.8007,12.8262,40300.0
2008-09-25 12:45:00,15.05,15.06,15.03,15.05,38500.0,12.8262,12.8348,12.8092,12.8262,38500.0
2008-09-25 12:50:00,15.05,15.09,14.95,15.01,106000.0,12.8262,12.8603,12.741,12.7922,106000.0
2008-09-25 12:55:00,15.0,15.09,14.99,15.08,151000.0,12.7836,12.8603,12.7751,12.8518,151000.0
2008-09-25 13:00:00,15.07,15.32,15.07,15.29,214700.0,12.8433,13.0564,12.8433,13.0308,214700.0
2008-09-25 13:05:00,15.28,15.28,15.15,15.15,156300.0,13.0223,13.0223,12.9115,12.9115,156300.0
2008-09-25 13:10:00,15.16,15.17,15.06,15.1,98700.0,12.92,12.9285,12.8348,12.8689,98700.0
2008-09-25 13:15:00,15.1,15.17,15.02,15.16,72600.0,12.8689,12.9285,12.8007,12.92,72600.0
2008-09-25 13:20:00,15.16,15.22,15.13,15.13,82800.0,12.92,12.9711,12.8944,12.8944,82800.0
2008-09-25 13:25:00,15.12,15.17,15.1,15.16,47100.0,12.8859,12.9285,12.8689,12.92,47100.0
2008-09-25 13:30:00,15.17,15.24,15.15,15.21,90700.0,12.9285,12.9882,12.9115,12.9626,90700.0
2008-09-25 13:35:00,15.21,15.3,15.17,15.24,107800.0,12.9626,13.0393,12.9285,12.9882,107800.0
2008-09-25 13:40:00,15.24,15.26,15.15,15.16,80900.0,12.9882,13.0052,12.9115,12.92,80900.0
2008-09-25 13:45:00,15.16,15.3,15.13,15.26,98900.0,12.92,13.0393,12.8944,13.0052,98900.0
2008-09-25 13:50:00,15.26,15.28,15.14,15.17,146500.0,13.0052,13.0223,12.9029,12.9285,146500.0
2008-09-25 13:55:00,15.18,15.33,15.15,15.33,241200.0,12.937,13.0649,12.9115,13.0649,241200.0
2008-09-25 14:00:00,15.32,15.35,15.28,15.31,149100.0,13.0564,13.0819,13.0223,13.0478,149100.0
2008-09-25 14:05:00,15.3,15.4,15.29,15.38,156000.0,13.0393,13.1245,13.0308,13.1075,156000.0
2008-09-25 14:10:00,15.39,15.4,15.32,15.32,192200.0,13.116,13.1245,13.0564,13.0564,192200.0
2008-09-25 14:15:00,15.33,15.36,15.15,15.27,156600.0,13.0649,13.0904,12.9115,13.0137,156600.0
2008-09-25 14:20:00,15.27,15.3,15.19,15.29,190300.0,13.0137,13.0393,12.9456,13.0308,190300.0
2008-09-25 14:25:00,15.28,15.54,15.28,15.5,272400.0,13.0223,13.2438,13.0223,13.2098,272400.0
2008-09-25 14:30:00,15.5,15.62,15.44,15.59,166300.0,13.2098,13.312,13.1586,13.2865,166300.0
2008-09-25 14:35:00,15.59,15.62,15.48,15.51,95100.0,13.2865,13.312,13.1927,13.2183,95100.0
2008-09-25 14:40:00,15.51,15.51,15.36,15.39,78200.0,13.2183,13.2183,13.0904,13.116,78200.0
2008-09-25 14:45:00,15.39,15.48,15.33,15.33,119800.0,13.116,13.1927,13.0649,13.0649,119800.0
2008-09-25 14:50:00,15.34,15.48,15.27,15.47,55200.0,13.0734,13.1927,13.0137,13.1842,55200.0
2008-09-25 14:55:00,15.47,15.57,15.46,15.54,86500.0,13.1842,13.2694,13.1757,13.2438,86500.0
2008-09-25 15:00:00,15.52,15.66,15.52,15.58,85000.0,13.2268,13.3461,13.2268,13.2779,85000.0
2008-09-25 15:05:00,15.58,15.6,15.54,15.6,115000.0,13.2779,13.295,13.2438,13.295,115000.0
2008-09-25 15:10:00,15.6,15.68,15.6,15.6,101300.0,13.295,13.3632,13.295,13.295,101300.0
2008-09-25 15:15:00,15.61,15.7,15.57,15.69,69400.0,13.3035,13.3802,13.2694,13.3717,69400.0
2008-09-25 15:20:00,15.68,15.75,15.65,15.68,124500.0,13.3632,13.4228,13.3376,13.3632,124500.0
2008-09-25 15:25:00,15.68,15.74,15.66,15.7,129800.0,13.3632,13.4143,13.3461,13.3802,129800.0
2008-09-25 15:30:00,15.69,15.76,15.62,15.66,115200.0,13.3717,13.4313,13.312,13.3461,115200.0
2008-09-25 15:35:00,15.65,15.74,15.63,15.73,131600.0,13.3376,13.4143,13.3205,13.4058,131600.0
2008-09-25 15:40:00,15.72,15.72,15.55,15.57,567000.0,13.3972,13.3972,13.2524,13.2694,567000.0
2008-09-25 15:45:00,15.57,15.64,15.54,15.6,270300.0,13.2694,13.3291,13.2438,13.295,270300.0
2008-09-25 15:50:00,15.59,15.6,15.46,15.46,180700.0,13.2865,13.295,13.1757,13.1757,180700.0
2008-09-25 15:55:00,15.47,15.62,15.42,15.61,219000.0,13.1842,13.312,13.1416,13.3035,219000.0
2008-09-26 09:30:00,14.55,14.83,14.55,14.79,200600.0,12.4001,12.6388,12.4001,12.6047,200600.0
2008-09-26 09:35:00,14.8,15.32,14.8,15.14,309500.0,12.6132,13.0564,12.6132,12.9029,309500.0
2008-09-26 09:40:00,15.09,15.66,15.06,15.26,153500.0,12.8603,13.3461,12.8348,13.0052,153500.0
2008-09-26 09:45:00,15.25,15.3,15.15,15.22,104200.0,12.9967,13.0393,12.9115,12.9711,104200.0
2008-09-26 09:50:00,15.21,15.29,15.15,15.27,110600.0,12.9626,13.0308,12.9115,13.0137,110600.0
2008-09-26 09:55:00,15.26,15.5,15.26,15.39,146100.0,13.0052,13.2098,13.0052,13.116,146100.0
2008-09-26 10:00:00,15.4,15.62,15.39,15.52,214000.0,13.1245,13.312,13.116,13.2268,214000.0
2008-09-26 10:05:00,15.5,15.53,15.32,15.37,115900.0,13.2098,13.2353,13.0564,13.099,115900.0
2008-09-26 10:10:00,15.39,15.6,15.38,15.49,124900.0,13.116,13.295,13.1075,13.2012,124900.0
2008-09-26 10:15:00,15.49,15.53,15.33,15.37,56700.0,13.2012,13.2353,13.0649,13.099,56700.0
2008-09-26 10:20:00,15.38,15.42,15.28,15.31,61600.0,13.1075,13.1416,13.0223,13.0478,61600.0
2008-09-26 10:25:00,15.32,15.39,15.26,15.34,78000.0,13.0564,13.116,13.0052,13.0734,78000.0
2008-09-26 10:30:00,15.35,15.44,15.3,15.37,82800.0,13.0819,13.1586,13.0393,13.099,82800.0
2008-09-26 10:35:00,15.37,15.49,15.35,15.48,69500.0,13.099,13.2012,13.0819,13.1927,69500.0
2008-09-26 10:40:00,15.49,15.59,15.48,15.55,116900.0,13.2012,13.2865,13.1927,13.2524,116900.0
2008-09-26 10:45:00,15.52,15.58,15.49,15.57,85000.0,13.2268,13.2779,13.2012,13.2694,85000.0
2008-09-26 10:50:00,15.58,15.7,15.55,15.57,162500.0,13.2779,13.3802,13.2524,13.2694,162500.0
2008-09-26 10:55:00,15.55,15.69,15.49,15.51,161100.0,13.2524,13.3717,13.2012,13.2183,161100.0
2008-09-26 11:00:00,15.52,15.56,15.45,15.47,80000.0,13.2268,13.2609,13.1671,13.1842,80000.0
2008-09-26 11:05:00,15.48,15.61,15.46,15.55,123000.0,13.1927,13.3035,13.1757,13.2524,123000.0
2008-09-26 11:10:00,15.55,15.6,15.45,15.47,101800.0,13.2524,13.295,13.1671,13.1842,101800.0
2008-09-26 11:15:00,15.48,15.64,15.45,15.56,187000.0,13.1927,13.3291,13.1671,13.2609,187000.0
2008-09-26 11:20:00,15.54,15.82,15.54,15.8,209800.0,13.2438,13.4825,13.2438,13.4654,209800.0
2008-09-26 11:25:00,15.79,15.98,15.75,15.97,138800.0,13.4569,13.6188,13.4228,13.6103,138800.0
2008-09-26 11:30:00,15.96,15.98,15.86,15.95,118800.0,13.6018,13.6188,13.5166,13.5933,118800.0
2008-09-26 11:35:00,15.96,15.96,15.81,15.82,136700.0,13.6018,13.6018,13.474,13.4825,136700.0
2008-09-26 11:40:00,15.81,15.88,15.77,15.81,83000.0,13.474,13.5336,13.4399,13.474,83000.0
2008-09-26 11:45:00,15.81,15.87,15.72,15.73,79200.0,13.474,13.5251,13.3972,13.4058,79200.0
2008-09-26 11:50:00,15.73,15.81,15.7,15.78,55700.0,13.4058,13.474,13.3802,13.4484,55700.0
2008-09-26 11:55:00,15.77,15.81,15.64,15.73,96800.0,13.4399,13.474,13.3291,13.4058,96800.0
2008-09-26 12:00:00,15.72,15.78,15.65,15.76,98700.0,13.3972,13.4484,13.3376,13.4313,98700.0
2008-09-26 12:05:00,15.75,15.82,15.7,15.8,85400.0,13.4228,13.4825,13.3802,13.4654,85400.0
2008-09-26 12:10:00,15.8,15.84,15.73,15.77,51300.0,13.4654,13.4995,13.4058,13.4399,51300.0
2008-09-26 12:15:00,15.77,15.8,15.71,15.72,66600.0,13.4399,13.4654,13.3887,13.3972,66600.0
2008-09-26 12:20:00,15.71,15.88,15.71,15.88,158200.0,13.3887,13.5336,13.3887,13.5336,158200.0
2008-09-26 12:25:00,15.88,15.97,15.87,15.95,180700.0,13.5336,13.6103,13.5251,13.5933,180700.0
2008-09-26 12:30:00,15.96,16.1,15.95,16.07,228000.0,13.6018,13.7211,13.5933,13.6955,228000.0
2008-09-26 12:35:00,16.07,16.07,15.91,15.96,220700.0,13.6955,13.6955,13.5592,13.6018,220700.0
2008-09-26 12:40:00,15.95,16.06,15.93,16.05,260300.0,13.5933,13.687,13.5762,13.6785,260300.0
2008-09-26 12:45:00,16.05,16.11,15.99,16.0,217700.0,13.6785,13.7296,13.6274,13.6359,217700.0
2008-09-26 12:50:00,15.99,16.05,15.96,16.05,147000.0,13.6274,13.6785,13.6018,13.6785,147000.0
2008-09-26 12:55:00,16.05,16.08,15.97,16.02,112700.0,13.6785,13.7041,13.6103,13.6529,112700.0
2008-09-26 13:00:00,16.02,16.08,15.89,15.95,201400.0,13.6529,13.7041,13.5421,13.5933,201400.0
2008-09-26 13:05:00,15.94,16.15,15.91,16.14,188800.0,13.5847,13.7637,13.5592,13.7552,188800.0
2008-09-26 13:10:00,16.13,16.39,16.12,16.37,242000.0,13.7467,13.9683,13.7381,13.9512,242000.0
2008-09-26 13:15:00,16.37,16.4,16.25,16.32,145000.0,13.9512,13.9768,13.8489,13.9086,145000.0
2008-09-26 13:20:00,16.32,16.37,16.24,16.36,80700.0,13.9086,13.9512,13.8404,13.9427,80700.0
2008-09-26 13:25:00,16.36,16.4,16.34,16.38,140100.0,13.9427,13.9768,13.9256,13.9597,140100.0
2008-09-26 13:30:00,16.38,16.49,16.36,16.48,152300.0,13.9597,14.0535,13.9427,14.045,152300.0
2008-09-26 13:35:00,16.48,16.51,16.4,16.44,89100.0,14.045,14.0705,13.9768,14.0109,89100.0
2008-09-26 13:40:00,16.44,16.51,16.4,16.48,150800.0,14.0109,14.0705,13.9768,14.045,150800.0
2008-09-26 13:45:00,16.49,16.5,16.37,16.38,96600.0,14.0535,14.062,13.9512,13.9597,96600.0
2008-09-26 13:50:00,16.38,16.42,16.29,16.3,92100.0,13.9597,13.9938,13.883,13.8916,92100.0
2008-09-26 13:55:00,16.32,16.4,16.24,16.38,247900.0,13.9086,13.9768,13.8404,13.9597,247900.0
2008-09-26 14:00:00,16.37,16.39,16.26,16.34,68300.0,13.9512,13.9683,13.8575,13.9256,68300.0
2008-09-26 14:05:00,16.34,16.4,16.32,16.39,94200.0,13.9256,13.9768,13.9086,13.9683,94200.0
2008-09-26 14:10:00,16.39,16.43,16.38,16.42,76800.0,13.9683,14.0023,13.9597,13.9938,76800.0
2008-09-26 14:15:00,16.42,16.54,16.42,16.54,112500.0,13.9938,14.0961,13.9938,14.0961,112500.0
2008-09-26 14:20:00,16.54,16.57,16.47,16.51,116200.0,14.0961,14.1217,14.0364,14.0705,116200.0
2008-09-26 14:25:00,16.51,16.51,16.44,16.44,75700.0,14.0705,14.0705,14.0109,14.0109,75700.0
2008-09-26 14:30:00,16.43,16.52,16.4,16.5,60600.0,14.0023,14.079,13.9768,14.062,60600.0
2008-09-26 14:35:00,16.49,16.5,16.38,16.4,91100.0,14.0535,14.062,13.9597,13.9768,91100.0
2008-09-26 14:40:00,16.4,16.42,16.32,16.38,104800.0,13.9768,13.9938,13.9086,13.9597,104800.0
2008-09-26 14:45:00,16.39,16.45,16.35,16.39,158200.0,13.9683,14.0194,13.9342,13.9683,158200.0
2008-09-26 14:50:00,16.38,16.42,16.28,16.28,140000.0,13.9597,13.9938,13.8745,13.8745,140000.0
2008-09-26 14:55:00,16.29,16.31,16.14,16.14,176000.0,13.883,13.9001,13.7552,13.7552,176000.0
2008-09-26 15:00:00,16.14,16.18,16.0,16.02,204800.0,13.7552,13.7893,13.6359,13.6529,204800.0
2008-09-26 15:05:00,16.01,16.12,16.01,16.07,157400.0,13.6444,13.7381,13.6444,13.6955,157400.0
2008-09-26 15:10:00,16.08,16.2,16.06,16.14,151200.0,13.7041,13.8063,13.687,13.7552,151200.0
2008-09-26 15:15:00,16.14,16.18,16.1,16.11,66500.0,13.7552,13.7893,13.7211,13.7296,66500.0
2008-09-26 15:20:00,16.12,16.31,16.11,16.31,261800.0,13.7381,13.9001,13.7296,13.9001,261800.0
2008-09-26 15:25:00,16.3,16.33,16.22,16.24,263300.0,13.8916,13.9171,13.8234,13.8404,263300.0
2008-09-26 15:30:00,16.25,16.3,16.17,16.21,208200.0,13.8489,13.8916,13.7808,13.8148,208200.0
2008-09-26 15:35:00,16.2,16.34,16.2,16.32,230800.0,13.8063,13.9256,13.8063,13.9086,230800.0
2008-09-26 15:40:00,16.32,16.37,16.29,16.3,472100.0,13.9086,13.9512,13.883,13.8916,472100.0
2008-09-26 15:45:00,16.3,16.31,16.19,16.19,307200.0,13.8916,13.9001,13.7978,13.7978,307200.0
2008-09-26 15:50:00,16.2,16.33,16.19,16.31,478100.0,13.8063,13.9171,13.7978,13.9001,478100.0
2008-09-26 15:55:00,16.31,16.32,16.18,16.23,446600.0,13.9001,13.9086,13.7893,13.8319,446600.0
2008-09-29 09:30:00,16.04,16.2,15.75,15.79,336400.0,13.67,13.8063,13.4228,13.4569,336400.0
2008-09-29 09:35:00,15.8,15.82,15.43,15.46,313100.0,13.4654,13.4825,13.1501,13.1757,313100.0
2008-09-29 09:40:00,15.44,15.48,15.24,15.35,251900.0,13.1586,13.1927,12.9882,13.0819,251900.0
2008-09-29 09:45:00,15.34,15.4,15.27,15.33,176200.0,13.0734,13.1245,13.0137,13.0649,176200.0
2008-09-29 09:50:00,15.33,15.38,15.12,15.17,240000.0,13.0649,13.1075,12.8859,12.9285,240000.0
2008-09-29 09:55:00,15.17,15.3,15.09,15.26,211900.0,12.9285,13.0393,12.8603,13.0052,211900.0
2008-09-29 10:00:00,15.26,15.35,15.17,15.24,377800.0,13.0052,13.0819,12.9285,12.9882,377800.0
2008-09-29 10:05:00,15.23,15.35,15.17,15.19,146800.0,12.9797,13.0819,12.9285,12.9456,146800.0
2008-09-29 10:10:00,15.18,15.22,15.01,15.06,205700.0,12.937,12.9711,12.7922,12.8348,205700.0
2008-09-29 10:15:00,15.06,15.09,14.95,14.99,222100.0,12.8348,12.8603,12.741,12.7751,222100.0
2008-09-29 10:20:00,14.98,15.14,14.86,15.13,196700.0,12.7666,12.9029,12.6643,12.8944,196700.0
2008-09-29 10:25:00,15.13,15.25,15.08,15.25,156100.0,12.8944,12.9967,12.8518,12.9967,156100.0
2008-09-29 10:30:00,15.23,15.31,15.17,15.28,117300.0,12.9797,13.0478,12.9285,13.0223,117300.0
2008-09-29 10:35:00,15.28,15.46,15.23,15.29,161900.0,13.0223,13.1757,12.9797,13.0308,161900.0
2008-09-29 10:40:00,15.29,15.35,15.09,15.3,143600.0,13.0308,13.0819,12.8603,13.0393,143600.0
2008-09-29 10:45:00,15.31,15.45,15.28,15.28,229600.0,13.0478,13.1671,13.0223,13.0223,229600.0
2008-09-29 10:50:00,15.28,15.35,15.18,15.27,108900.0,13.0223,13.0819,12.937,13.0137,108900.0
2008-09-29 10:55:00,15.28,15.4,15.27,15.4,101000.0,13.0223,13.1245,13.0137,13.1245,101000.0
2008-09-29 11:00:00,15.4,15.44,15.27,15.32,90600.0,13.1245,13.1586,13.0137,13.0564,90600.0
2008-09-29 11:05:00,15.33,15.62,15.33,15.62,99000.0,13.0649,13.312,13.0649,13.312,99000.0
2008-09-29 11:10:00,15.62,15.62,15.38,15.39,227600.0,13.312,13.312,13.1075,13.116,227600.0
2008-09-29 11:15:00,15.38,15.42,15.2,15.29,177300.0,13.1075,13.1416,12.9541,13.0308,177300.0
2008-09-29 11:20:00,15.29,15.38,15.23,15.24,91800.0,13.0308,13.1075,12.9797,12.9882,91800.0
2008-09-29 11:25:00,15.23,15.33,15.2,15.24,111900.0,12.9797,13.0649,12.9541,12.9882,111900.0
2008-09-29 11:30:00,15.25,15.25,15.12,15.12,114700.0,12.9967,12.9967,12.8859,12.8859,114700.0
2008-09-29 11:35:00,15.12,15.2,15.11,15.19,142800.0,12.8859,12.9541,12.8774,12.9456,142800.0
2008-09-29 11:40:00,15.18,15.22,15.15,15.2,126600.0,12.937,12.9711,12.9115,12.9541,126600.0
2008-09-29 11:45:00,15.19,15.22,15.14,15.2,133700.0,12.9456,12.9711,12.9029,12.9541,133700.0
2008-09-29 11:50:00,15.18,15.21,15.15,15.18,90200.0,12.937,12.9626,12.9115,12.937,90200.0
2008-09-29 11:55:00,15.17,15.27,15.17,15.24,112900.0,12.9285,13.0137,12.9285,12.9882,112900.0
2008-09-29 12:00:00,15.24,15.26,15.2,15.22,88900.0,12.9882,13.0052,12.9541,12.9711,88900.0
2008-09-29 12:05:00,15.22,15.24,15.18,15.2,66700.0,12.9711,12.9882,12.937,12.9541,66700.0
2008-09-29 12:10:00,15.21,15.32,15.17,15.19,136500.0,12.9626,13.0564,12.9285,12.9456,136500.0
2008-09-29 12:15:00,15.18,15.19,15.1,15.11,110800.0,12.937,12.9456,12.8689,12.8774,110800.0
2008-09-29 12:20:00,15.11,15.15,15.05,15.08,99100.0,12.8774,12.9115,12.8262,12.8518,99100.0
2008-09-29 12:25:00,15.07,15.13,15.03,15.06,153600.0,12.8433,12.8944,12.8092,12.8348,153600.0
2008-09-29 12:30:00,15.05,15.15,15.0,15.1,143100.0,12.8262,12.9115,12.7836,12.8689,143100.0
2008-09-29 12:35:00,15.09,15.11,14.95,14.98,161400.0,12.8603,12.8774,12.741,12.7666,161400.0
2008-09-29 12:40:00,14.99,15.12,14.97,15.07,129900.0,12.7751,12.8859,12.7581,12.8433,129900.0
2008-09-29 12:45:00,15.07,15.08,14.96,14.98,110500.0,12.8433,12.8518,12.7495,12.7666,110500.0
2008-09-29 12:50:00,14.98,14.98,14.9,14.9,77800.0,12.7666,12.7666,12.6984,12.6984,77800.0
2008-09-29 12:55:00,14.91,14.91,14.8,14.83,98100.0,12.7069,12.7069,12.6132,12.6388,98100.0
2008-09-29 13:00:00,14.82,14.84,14.76,14.78,101200.0,12.6302,12.6473,12.5791,12.5961,101200.0
2008-09-29 13:05:00,14.78,14.87,14.77,14.83,157800.0,12.5961,12.6728,12.5876,12.6388,157800.0
2008-09-29 13:10:00,14.83,14.88,14.79,14.88,67600.0,12.6388,12.6814,12.6047,12.6814,67600.0
2008-09-29 13:15:00,14.89,14.98,14.88,14.91,112500.0,12.6899,12.7666,12.6814,12.7069,112500.0
2008-09-29 13:20:00,14.9,14.93,14.86,14.89,149300.0,12.6984,12.724,12.6643,12.6899,149300.0
2008-09-29 13:25:00,14.89,15.02,14.86,14.92,178100.0,12.6899,12.8007,12.6643,12.7155,178100.0
2008-09-29 13:30:00,14.92,15.02,14.9,14.99,125200.0,12.7155,12.8007,12.6984,12.7751,125200.0
2008-09-29 13:35:00,14.98,15.05,14.87,15.05,374000.0,12.7666,12.8262,12.6728,12.8262,374000.0
2008-09-29 13:40:00,15.01,15.03,14.56,14.62,414500.0,12.7922,12.8092,12.4086,12.4598,414500.0
2008-09-29 13:45:00,14.63,14.88,14.26,14.56,421600.0,12.4683,12.6814,12.153,12.4086,421600.0
2008-09-29 13:50:00,14.57,14.8,14.5,14.78,347300.0,12.4172,12.6132,12.3575,12.5961,347300.0
2008-09-29 13:55:00,14.78,14.82,14.48,14.48,261500.0,12.5961,12.6302,12.3405,12.3405,261500.0
2008-09-29 14:00:00,14.5,14.75,14.49,14.61,213500.0,12.3575,12.5706,12.349,12.4513,213500.0
2008-09-29 14:05:00,14.61,14.93,14.18,14.61,420600.0,12.4513,12.724,12.0848,12.4513,420600.0
2008-09-29 14:10:00,14.61,14.67,14.34,14.5,163200.0,12.4513,12.5024,12.2212,12.3575,163200.0
2008-09-29 14:15:00,14.5,14.67,14.34,14.6,198200.0,12.3575,12.5024,12.2212,12.4427,198200.0
2008-09-29 14:20:00,14.6,14.72,14.45,14.66,218600.0,12.4427,12.545,12.3149,12.4939,218600.0
2008-09-29 14:25:00,14.68,14.74,14.37,14.5,246400.0,12.5109,12.5621,12.2467,12.3575,246400.0
2008-09-29 14:30:00,14.52,14.55,14.31,14.37,137900.0,12.3746,12.4001,12.1956,12.2467,137900.0
2008-09-29 14:35:00,14.37,14.43,14.32,14.4,93400.0,12.2467,12.2979,12.2041,12.2723,93400.0
2008-09-29 14:40:00,14.4,14.43,14.24,14.3,193700.0,12.2723,12.2979,12.1359,12.1871,193700.0
2008-09-29 14:45:00,14.31,14.41,14.04,14.16,218500.0,12.1956,12.2808,11.9655,12.0678,218500.0
2008-09-29 14:50:00,14.17,14.29,14.17,14.23,84700.0,12.0763,12.1785,12.0763,12.1274,84700.0
2008-09-29 14:55:00,14.23,14.27,14.09,14.14,205300.0,12.1274,12.1615,12.0081,12.0507,205300.0
2008-09-29 15:00:00,14.14,14.27,13.99,14.05,239900.0,12.0507,12.1615,11.9229,11.974,239900.0
2008-09-29 15:05:00,14.05,14.13,14.0,14.05,146800.0,11.974,12.0422,11.9314,11.974,146800.0
2008-09-29 15:10:00,14.05,14.15,14.02,14.03,127200.0,11.974,12.0592,11.9484,11.957,127200.0
2008-09-29 15:15:00,14.03,14.04,13.96,14.02,170700.0,11.957,11.9655,11.8973,11.9484,170700.0
2008-09-29 15:20:00,14.0,14.1,13.95,14.06,147500.0,11.9314,12.0166,11.8888,11.9825,147500.0
2008-09-29 15:25:00,14.07,14.07,13.82,13.82,181000.0,11.991,11.991,11.778,11.778,181000.0
2008-09-29 15:30:00,13.83,13.96,13.81,13.88,350500.0,11.7865,11.8973,11.7695,11.8291,350500.0
2008-09-29 15:35:00,13.89,13.99,13.82,13.97,270500.0,11.8376,11.9229,11.778,11.9058,270500.0
2008-09-29 15:40:00,13.96,14.16,13.83,14.04,269400.0,11.8973,12.0678,11.7865,11.9655,269400.0
2008-09-29 15:45:00,14.04,14.04,13.92,13.96,179700.0,11.9655,11.9655,11.8632,11.8973,179700.0
2008-09-29 15:50:00,13.97,14.1,13.85,13.97,286400.0,11.9058,12.0166,11.8036,11.9058,286400.0
2008-09-29 15:55:00,13.98,14.12,13.76,13.93,413600.0,11.9143,12.0337,11.7269,11.8717,413600.0
2008-09-30 09:30:00,14.14,14.48,13.9,14.11,393800.0,12.0507,12.3405,11.8462,12.0251,393800.0
2008-09-30 09:35:00,14.12,14.15,13.97,13.99,175700.0,12.0337,12.0592,11.9058,11.9229,175700.0
2008-09-30 09:40:00,13.99,14.09,13.77,13.92,247600.0,11.9229,12.0081,11.7354,11.8632,247600.0
2008-09-30 09:45:00,13.92,13.96,13.46,13.61,200700.0,11.8632,11.8973,11.4712,11.599,200700.0
2008-09-30 09:50:00,13.61,13.75,13.61,13.63,127800.0,11.599,11.7183,11.599,11.6161,127800.0
2008-09-30 09:55:00,13.64,13.78,13.6,13.75,86400.0,11.6246,11.7439,11.5905,11.7183,86400.0
2008-09-30 10:00:00,13.75,13.97,13.73,13.95,135500.0,11.7183,11.9058,11.7013,11.8888,135500.0
2008-09-30 10:05:00,13.94,14.06,13.91,13.93,194900.0,11.8803,11.9825,11.8547,11.8717,194900.0
2008-09-30 10:10:00,13.92,14.08,13.92,14.08,119700.0,11.8632,11.9996,11.8632,11.9996,119700.0
2008-09-30 10:15:00,14.08,14.09,13.96,13.96,153800.0,11.9996,12.0081,11.8973,11.8973,153800.0
2008-09-30 10:20:00,13.95,13.97,13.86,13.86,228000.0,11.8888,11.9058,11.8121,11.8121,228000.0
2008-09-30 10:25:00,13.88,13.91,13.86,13.89,135700.0,11.8291,11.8547,11.8121,11.8376,135700.0
2008-09-30 10:30:00,13.89,13.91,13.8,13.85,171600.0,11.8376,11.8547,11.7609,11.8036,171600.0
2008-09-30 10:35:00,13.85,13.93,13.83,13.85,195100.0,11.8036,11.8717,11.7865,11.8036,195100.0
2008-09-30 10:40:00,13.85,13.87,13.78,13.79,255600.0,11.8036,11.8206,11.7439,11.7524,255600.0
2008-09-30 10:45:00,13.79,13.87,13.78,13.78,176800.0,11.7524,11.8206,11.7439,11.7439,176800.0
2008-09-30 10:50:00,13.78,13.78,13.53,13.56,272800.0,11.7439,11.7439,11.5308,11.5564,272800.0
2008-09-30 10:55:00,13.55,13.57,13.49,13.49,150500.0,11.5479,11.5649,11.4967,11.4967,150500.0
2008-09-30 11:00:00,13.5,13.7,13.48,13.68,178500.0,11.5053,11.6757,11.4882,11.6587,178500.0
2008-09-30 11:05:00,13.69,13.7,13.64,13.66,123900.0,11.6672,11.6757,11.6246,11.6416,123900.0
2008-09-30 11:10:00,13.66,13.72,13.64,13.67,93800.0,11.6416,11.6928,11.6246,11.6502,93800.0
2008-09-30 11:15:00,13.66,13.68,13.58,13.59,106400.0,11.6416,11.6587,11.5735,11.582,106400.0
2008-09-30 11:20:00,13.6,13.65,13.55,13.62,116000.0,11.5905,11.6331,11.5479,11.6075,116000.0
2008-09-30 11:25:00,13.62,13.67,13.62,13.66,106200.0,11.6075,11.6502,11.6075,11.6416,106200.0
2008-09-30 11:30:00,13.65,13.69,13.64,13.67,61900.0,11.6331,11.6672,11.6246,11.6502,61900.0
2008-09-30 11:35:00,13.68,13.75,13.66,13.74,70400.0,11.6587,11.7183,11.6416,11.7098,70400.0
2008-09-30 11:40:00,13.74,13.78,13.71,13.73,63600.0,11.7098,11.7439,11.6842,11.7013,63600.0
2008-09-30 11:45:00,13.74,13.8,13.71,13.74,150200.0,11.7098,11.7609,11.6842,11.7098,150200.0
2008-09-30 11:50:00,13.74,13.79,13.74,13.78,78500.0,11.7098,11.7524,11.7098,11.7439,78500.0
2008-09-30 11:55:00,13.78,13.85,13.75,13.75,57500.0,11.7439,11.8036,11.7183,11.7183,57500.0
2008-09-30 12:00:00,13.75,13.8,13.67,13.7,215300.0,11.7183,11.7609,11.6502,11.6757,215300.0
2008-09-30 12:05:00,13.69,13.84,13.69,13.82,64800.0,11.6672,11.795,11.6672,11.778,64800.0
2008-09-30 12:10:00,13.82,13.88,13.81,13.87,106900.0,11.778,11.8291,11.7695,11.8206,106900.0
2008-09-30 12:15:00,13.87,13.87,13.73,13.77,43300.0,11.8206,11.8206,11.7013,11.7354,43300.0
2008-09-30 12:20:00,13.77,13.92,13.77,13.9,130400.0,11.7354,11.8632,11.7354,11.8462,130400.0
2008-09-30 12:25:00,13.9,13.93,13.84,13.85,134900.0,11.8462,11.8717,11.795,11.8036,134900.0
2008-09-30 12:30:00,13.86,13.92,13.83,13.89,82500.0,11.8121,11.8632,11.7865,11.8376,82500.0
2008-09-30 12:35:00,13.9,13.9,13.84,13.88,83600.0,11.8462,11.8462,11.795,11.8291,83600.0
2008-09-30 12:40:00,13.88,13.93,13.85,13.91,92000.0,11.8291,11.8717,11.8036,11.8547,92000.0
2008-09-30 12:45:00,13.9,13.95,13.89,13.9,71700.0,11.8462,11.8888,11.8376,11.8462,71700.0
2008-09-30 12:50:00,13.89,13.92,13.86,13.91,139400.0,11.8376,11.8632,11.8121,11.8547,139400.0
2008-09-30 12:55:00,13.9,13.94,13.89,13.93,100400.0,11.8462,11.8803,11.8376,11.8717,100400.0
2008-09-30 13:00:00,13.92,13.94,13.83,13.85,62100.0,11.8632,11.8803,11.7865,11.8036,62100.0
2008-09-30 13:05:00,13.86,13.93,13.85,13.87,146100.0,11.8121,11.8717,11.8036,11.8206,146100.0
2008-09-30 13:10:00,13.86,13.92,13.81,13.83,83500.0,11.8121,11.8632,11.7695,11.7865,83500.0
2008-09-30 13:15:00,13.83,13.9,13.78,13.83,109600.0,11.7865,11.8462,11.7439,11.7865,109600.0
2008-09-30 13:20:00,13.83,13.88,13.81,13.84,73600.0,11.7865,11.8291,11.7695,11.795,73600.0
2008-09-30 13:25:00,13.83,13.9,13.82,13.9,96000.0,11.7865,11.8462,11.778,11.8462,96000.0
2008-09-30 13:30:00,13.9,13.93,13.85,13.88,193500.0,11.8462,11.8717,11.8036,11.8291,193500.0
2008-09-30 13:35:00,13.88,13.91,13.85,13.87,114400.0,11.8291,11.8547,11.8036,11.8206,114400.0
2008-09-30 13:40:00,13.86,13.9,13.86,13.9,81500.0,11.8121,11.8462,11.8121,11.8462,81500.0
2008-09-30 13:45:00,13.89,13.9,13.84,13.89,105000.0,11.8376,11.8462,11.795,11.8376,105000.0
2008-09-30 13:50:00,13.89,13.9,13.86,13.9,131800.0,11.8376,11.8462,11.8121,11.8462,131800.0
2008-09-30 13:55:00,13.9,13.9,13.87,13.9,90800.0,11.8462,11.8462,11.8206,11.8462,90800.0
2008-09-30 14:00:00,13.9,13.91,13.85,13.87,175000.0,11.8462,11.8547,11.8036,11.8206,175000.0
2008-09-30 14:05:00,13.87,13.94,13.83,13.85,233700.0,11.8206,11.8803,11.7865,11.8036,233700.0
2008-09-30 14:10:00,13.85,13.91,13.82,13.88,142700.0,11.8036,11.8547,11.778,11.8291,142700.0
2008-09-30 14:15:00,13.87,13.9,13.81,13.82,136800.0,11.8206,11.8462,11.7695,11.778,136800.0
2008-09-30 14:20:00,13.82,13.9,13.82,13.89,184600.0,11.778,11.8462,11.778,11.8376,184600.0
2008-09-30 14:25:00,13.9,13.91,13.87,13.89,258000.0,11.8462,11.8547,11.8206,11.8376,258000.0
2008-09-30 14:30:00,13.88,14.05,13.87,14.0,224600.0,11.8291,11.974,11.8206,11.9314,224600.0
2008-09-30 14:35:00,14.0,14.03,13.91,13.93,125800.0,11.9314,11.957,11.8547,11.8717,125800.0
2008-09-30 14:40:00,13.92,13.96,13.89,13.94,131300.0,11.8632,11.8973,11.8376,11.8803,131300.0
2008-09-30 14:45:00,13.94,13.94,13.82,13.83,115700.0,11.8803,11.8803,11.778,11.7865,115700.0
2008-09-30 14:50:00,13.83,13.92,13.82,13.84,171800.0,11.7865,11.8632,11.778,11.795,171800.0
2008-09-30 14:55:00,13.91,13.96,13.89,13.92,124500.0,11.8547,11.8973,11.8376,11.8632,124500.0
2008-09-30 15:00:00,13.93,13.99,13.9,13.97,234400.0,11.8717,11.9229,11.8462,11.9058,234400.0
2008-09-30 15:05:00,13.97,14.02,13.93,13.99,217800.0,11.9058,11.9484,11.8717,11.9229,217800.0
2008-09-30 15:10:00,14.0,14.0,13.85,13.86,161100.0,11.9314,11.9314,11.8036,11.8121,161100.0
2008-09-30 15:15:00,13.87,13.93,13.85,13.89,140700.0,11.8206,11.8717,11.8036,11.8376,140700.0
2008-09-30 15:20:00,13.89,14.05,13.87,14.04,246500.0,11.8376,11.974,11.8206,11.9655,246500.0
2008-09-30 15:25:00,14.04,14.09,14.0,14.05,177400.0,11.9655,12.0081,11.9314,11.974,177400.0
2008-09-30 15:30:00,14.05,14.06,13.9,13.95,184900.0,11.974,11.9825,11.8462,11.8888,184900.0
2008-09-30 15:35:00,13.95,13.95,13.85,13.9,179700.0,11.8888,11.8888,11.8036,11.8462,179700.0
2008-09-30 15:40:00,13.9,14.01,13.89,13.95,425800.0,11.8462,11.9399,11.8376,11.8888,425800.0
2008-09-30 15:45:00,13.95,14.08,13.93,14.05,381000.0,11.8888,11.9996,11.8717,11.974,381000.0
2008-09-30 15:50:00,14.05,14.06,13.88,13.94,403300.0,11.974,11.9825,11.8291,11.8803,403300.0
2008-09-30 15:55:00,13.94,13.97,13.87,13.97,403300.0,11.8803,11.9058,11.8206,11.9058,403300.0
2008-10-01 09:30:00,13.75,14.01,13.62,13.84,110700.0,11.7183,11.9399,11.6075,11.795,110700.0
2008-10-01 09:35:00,13.84,13.94,13.7,13.73,141100.0,11.795,11.8803,11.6757,11.7013,141100.0
2008-10-01 09:40:00,13.72,14.02,13.7,13.99,117000.0,11.6928,11.9484,11.6757,11.9229,117000.0
2008-10-01 09:45:00,13.99,14.06,13.96,14.04,150800.0,11.9229,11.9825,11.8973,11.9655,150800.0
2008-10-01 09:50:00,14.04,14.13,13.96,14.02,308000.0,11.9655,12.0422,11.8973,11.9484,308000.0
2008-10-01 09:55:00,14.01,14.1,14.0,14.05,113200.0,11.9399,12.0166,11.9314,11.974,113200.0
2008-10-01 10:00:00,14.04,14.04,13.77,13.86,146600.0,11.9655,11.9655,11.7354,11.8121,146600.0
2008-10-01 10:05:00,13.86,13.93,13.74,13.87,90500.0,11.8121,11.8717,11.7098,11.8206,90500.0
2008-10-01 10:10:00,13.87,14.02,13.8,14.02,99600.0,11.8206,11.9484,11.7609,11.9484,99600.0
2008-10-01 10:15:00,14.03,14.09,13.9,14.01,156700.0,11.957,12.0081,11.8462,11.9399,156700.0
2008-10-01 10:20:00,14.01,14.04,13.95,14.0,146800.0,11.9399,11.9655,11.8888,11.9314,146800.0
2008-10-01 10:25:00,14.0,14.04,13.95,14.01,85200.0,11.9314,11.9655,11.8888,11.9399,85200.0
2008-10-01 10:30:00,14.01,14.01,13.94,14.0,98700.0,11.9399,11.9399,11.8803,11.9314,98700.0
2008-10-01 10:35:00,14.0,14.04,13.96,14.0,242800.0,11.9314,11.9655,11.8973,11.9314,242800.0
2008-10-01 10:40:00,14.0,14.04,13.97,14.03,134800.0,11.9314,11.9655,11.9058,11.957,134800.0
2008-10-01 10:45:00,14.02,14.03,13.96,13.96,89600.0,11.9484,11.957,11.8973,11.8973,89600.0
2008-10-01 10:50:00,13.96,14.04,13.91,14.04,99500.0,11.8973,11.9655,11.8547,11.9655,99500.0
2008-10-01 10:55:00,14.04,14.05,13.99,14.03,59600.0,11.9655,11.974,11.9229,11.957,59600.0
2008-10-01 11:00:00,14.03,14.04,13.95,13.96,128700.0,11.957,11.9655,11.8888,11.8973,128700.0
2008-10-01 11:05:00,13.97,14.02,13.93,13.97,69700.0,11.9058,11.9484,11.8717,11.9058,69700.0
2008-10-01 11:10:00,13.97,14.03,13.96,14.01,48200.0,11.9058,11.957,11.8973,11.9399,48200.0
2008-10-01 11:15:00,14.0,14.03,13.98,14.0,378700.0,11.9314,11.957,11.9143,11.9314,378700.0
2008-10-01 11:20:00,14.0,14.03,13.96,14.02,105200.0,11.9314,11.957,11.8973,11.9484,105200.0
2008-10-01 11:25:00,14.02,14.12,14.01,14.12,132300.0,11.9484,12.0337,11.9399,12.0337,132300.0
2008-10-01 11:30:00,14.12,14.14,14.07,14.1,64500.0,12.0337,12.0507,11.991,12.0166,64500.0
2008-10-01 11:35:00,14.1,14.24,14.09,14.24,109600.0,12.0166,12.1359,12.0081,12.1359,109600.0
2008-10-01 11:40:00,14.24,14.31,14.22,14.28,165300.0,12.1359,12.1956,12.1189,12.17,165300.0
2008-10-01 11:45:00,14.29,14.36,14.27,14.33,104500.0,12.1785,12.2382,12.1615,12.2126,104500.0
2008-10-01 11:50:00,14.34,14.45,14.32,14.44,115200.0,12.2212,12.3149,12.2041,12.3064,115200.0
2008-10-01 11:55:00,14.44,14.45,14.36,14.36,111300.0,12.3064,12.3149,12.2382,12.2382,111300.0
2008-10-01 12:00:00,14.38,14.5,14.37,14.5,122200.0,12.2552,12.3575,12.2467,12.3575,122200.0
2008-10-01 12:05:00,14.51,14.59,14.5,14.56,108400.0,12.366,12.4342,12.3575,12.4086,108400.0
2008-10-01 12:10:00,14.57,14.7,14.56,14.7,98300.0,12.4172,12.528,12.4086,12.528,98300.0
2008-10-01 12:15:00,14.71,15.01,14.71,14.75,404500.0,12.5365,12.7922,12.5365,12.5706,404500.0
2008-10-01 12:20:00,14.74,14.85,14.69,14.82,174900.0,12.5621,12.6558,12.5194,12.6302,174900.0
2008-10-01 12:25:00,14.84,14.86,14.67,14.85,123000.0,12.6473,12.6643,12.5024,12.6558,123000.0
2008-10-01 12:30:00,14.86,15.03,14.82,14.92,284500.0,12.6643,12.8092,12.6302,12.7155,284500.0
2008-10-01 12:35:00,14.92,15.04,14.92,14.93,204100.0,12.7155,12.8177,12.7155,12.724,204100.0
2008-10-01 12:40:00,14.94,15.02,14.83,14.83,145300.0,12.7325,12.8007,12.6388,12.6388,145300.0
2008-10-01 12:45:00,14.84,15.0,14.82,14.97,100900.0,12.6473,12.7836,12.6302,12.7581,100900.0
2008-10-01 12:50:00,14.97,15.06,14.93,14.98,186000.0,12.7581,12.8348,12.724,12.7666,186000.0
2008-10-01 12:55:00,14.98,15.01,14.93,14.94,334700.0,12.7666,12.7922,12.724,12.7325,334700.0
2008-10-01 13:00:00,14.94,14.96,14.81,14.82,110900.0,12.7325,12.7495,12.6217,12.6302,110900.0
2008-10-01 13:05:00,14.83,14.88,14.81,14.84,140500.0,12.6388,12.6814,12.6217,12.6473,140500.0
2008-10-01 13:10:00,14.83,15.0,14.83,14.89,138700.0,12.6388,12.7836,12.6388,12.6899,138700.0
2008-10-01 13:15:00,14.9,14.97,14.88,14.91,133500.0,12.6984,12.7581,12.6814,12.7069,133500.0
2008-10-01 13:20:00,14.91,14.92,14.84,14.91,63700.0,12.7069,12.7155,12.6473,12.7069,63700.0
2008-10-01 13:25:00,14.9,14.92,14.83,14.88,111000.0,12.6984,12.7155,12.6388,12.6814,111000.0
2008-10-01 13:30:00,14.88,14.9,14.71,14.72,133100.0,12.6814,12.6984,12.5365,12.545,133100.0
2008-10-01 13:35:00,14.72,14.83,14.69,14.78,78100.0,12.545,12.6388,12.5194,12.5961,78100.0
2008-10-01 13:40:00,14.78,14.92,14.65,14.91,175200.0,12.5961,12.7155,12.4854,12.7069,175200.0
2008-10-01 13:45:00,14.87,14.95,14.72,14.76,254900.0,12.6728,12.741,12.545,12.5791,254900.0
2008-10-01 13:50:00,14.77,14.9,14.73,14.75,232900.0,12.5876,12.6984,12.5535,12.5706,232900.0
2008-10-01 13:55:00,14.75,14.85,14.67,14.71,265200.0,12.5706,12.6558,12.5024,12.5365,265200.0
2008-10-01 14:00:00,14.72,14.86,14.64,14.83,166100.0,12.545,12.6643,12.4768,12.6388,166100.0
2008-10-01 14:05:00,14.84,14.92,14.79,14.89,176000.0,12.6473,12.7155,12.6047,12.6899,176000.0
2008-10-01 14:10:00,14.89,15.0,14.8,14.93,122300.0,12.6899,12.7836,12.6132,12.724,122300.0
2008-10-01 14:15:00,14.94,15.01,14.9,14.97,153100.0,12.7325,12.7922,12.6984,12.7581,153100.0
2008-10-01 14:20:00,14.96,15.0,14.9,14.98,123700.0,12.7495,12.7836,12.6984,12.7666,123700.0
2008-10-01 14:25:00,14.98,15.0,14.9,14.94,143600.0,12.7666,12.7836,12.6984,12.7325,143600.0
2008-10-01 14:30:00,14.94,14.94,14.79,14.86,232600.0,12.7325,12.7325,12.6047,12.6643,232600.0
2008-10-01 14:35:00,14.86,15.04,14.84,15.02,104100.0,12.6643,12.8177,12.6473,12.8007,104100.0
2008-10-01 14:40:00,15.02,15.1,14.96,15.0,228800.0,12.8007,12.8689,12.7495,12.7836,228800.0
2008-10-01 14:45:00,15.0,15.07,14.96,15.02,125200.0,12.7836,12.8433,12.7495,12.8007,125200.0
2008-10-01 14:50:00,15.03,15.12,15.02,15.11,167300.0,12.8092,12.8859,12.8007,12.8774,167300.0
2008-10-01 14:55:00,15.11,15.15,14.92,15.0,162800.0,12.8774,12.9115,12.7155,12.7836,162800.0
2008-10-01 15:00:00,15.01,15.09,15.0,15.08,95800.0,12.7922,12.8603,12.7836,12.8518,95800.0
2008-10-01 15:05:00,15.07,15.11,15.04,15.08,103700.0,12.8433,12.8774,12.8177,12.8518,103700.0
2008-10-01 15:10:00,15.09,15.14,15.0,15.03,162300.0,12.8603,12.9029,12.7836,12.8092,162300.0
2008-10-01 15:15:00,15.04,15.05,14.93,15.01,121200.0,12.8177,12.8262,12.724,12.7922,121200.0
2008-10-01 15:20:00,15.01,15.07,14.98,15.06,80100.0,12.7922,12.8433,12.7666,12.8348,80100.0
2008-10-01 15:25:00,15.06,15.12,15.02,15.06,115100.0,12.8348,12.8859,12.8007,12.8348,115100.0
2008-10-01 15:30:00,15.06,15.15,15.06,15.13,139100.0,12.8348,12.9115,12.8348,12.8944,139100.0
2008-10-01 15:35:00,15.14,15.21,15.09,15.11,180000.0,12.9029,12.9626,12.8603,12.8774,180000.0
2008-10-01 15:40:00,15.12,15.18,15.1,15.17,178600.0,12.8859,12.937,12.8689,12.9285,178600.0
2008-10-01 15:45:00,15.17,15.21,15.12,15.14,260900.0,12.9285,12.9626,12.8859,12.9029,260900.0
2008-10-01 15:50:00,15.14,15.19,15.11,15.17,199600.0,12.9029,12.9456,12.8774,12.9285,199600.0
2008-10-01 15:55:00,15.17,15.25,15.14,15.19,324600.0,12.9285,12.9967,12.9029,12.9456,324600.0
2008-10-02 09:30:00,15.01,15.19,14.86,14.95,110000.0,12.7922,12.9456,12.6643,12.741,110000.0
2008-10-02 09:35:00,14.96,15.05,14.9,15.04,113200.0,12.7495,12.8262,12.6984,12.8177,113200.0
2008-10-02 09:40:00,15.03,15.38,14.87,14.87,258500.0,12.8092,13.1075,12.6728,12.6728,258500.0
2008-10-02 09:45:00,14.88,15.1,14.83,15.05,217500.0,12.6814,12.8689,12.6388,12.8262,217500.0
2008-10-02 09:50:00,15.05,15.1,14.77,14.9,229200.0,12.8262,12.8689,12.5876,12.6984,229200.0
2008-10-02 09:55:00,14.88,14.93,14.76,14.93,155200.0,12.6814,12.724,12.5791,12.724,155200.0
2008-10-02 10:00:00,14.93,14.93,14.77,14.81,123100.0,12.724,12.724,12.5876,12.6217,123100.0
2008-10-02 10:05:00,14.82,14.86,14.66,14.77,158400.0,12.6302,12.6643,12.4939,12.5876,158400.0
2008-10-02 10:10:00,14.77,14.95,14.74,14.91,100100.0,12.5876,12.741,12.5621,12.7069,100100.0
2008-10-02 10:15:00,14.89,14.93,14.76,14.84,74400.0,12.6899,12.724,12.5791,12.6473,74400.0
2008-10-02 10:20:00,14.84,14.84,14.72,14.73,127800.0,12.6473,12.6473,12.545,12.5535,127800.0
2008-10-02 10:25:00,14.74,14.83,14.74,14.77,112100.0,12.5621,12.6388,12.5621,12.5876,112100.0
2008-10-02 10:30:00,14.78,14.87,14.77,14.81,91300.0,12.5961,12.6728,12.5876,12.6217,91300.0
2008-10-02 10:35:00,14.81,14.88,14.74,14.8,104700.0,12.6217,12.6814,12.5621,12.6132,104700.0
2008-10-02 10:40:00,14.8,14.83,14.73,14.8,74300.0,12.6132,12.6388,12.5535,12.6132,74300.0
2008-10-02 10:45:00,14.8,14.82,14.76,14.81,92600.0,12.6132,12.6302,12.5791,12.6217,92600.0
2008-10-02 10:50:00,14.81,14.88,14.78,14.82,106800.0,12.6217,12.6814,12.5961,12.6302,106800.0
2008-10-02 10:55:00,14.82,14.85,14.78,14.81,201900.0,12.6302,12.6558,12.5961,12.6217,201900.0
2008-10-02 11:00:00,14.82,14.88,14.8,14.82,115000.0,12.6302,12.6814,12.6132,12.6302,115000.0
2008-10-02 11:05:00,14.82,14.86,14.56,14.6,300900.0,12.6302,12.6643,12.4086,12.4427,300900.0
2008-10-02 11:10:00,14.6,14.72,14.56,14.6,224100.0,12.4427,12.545,12.4086,12.4427,224100.0
2008-10-02 11:15:00,14.61,14.72,14.58,14.64,228000.0,12.4513,12.545,12.4257,12.4768,228000.0
2008-10-02 11:20:00,14.64,14.72,14.61,14.67,134800.0,12.4768,12.545,12.4513,12.5024,134800.0
2008-10-02 11:25:00,14.66,14.72,14.53,14.57,161700.0,12.4939,12.545,12.3831,12.4172,161700.0
2008-10-02 11:30:00,14.58,14.64,14.53,14.6,176100.0,12.4257,12.4768,12.3831,12.4427,176100.0
2008-10-02 11:35:00,14.6,14.67,14.57,14.65,91500.0,12.4427,12.5024,12.4172,12.4854,91500.0
2008-10-02 11:40:00,14.63,14.77,14.6,14.73,131000.0,12.4683,12.5876,12.4427,12.5535,131000.0
2008-10-02 11:45:00,14.73,14.81,14.71,14.78,71300.0,12.5535,12.6217,12.5365,12.5961,71300.0
2008-10-02 11:50:00,14.78,14.83,14.75,14.77,63500.0,12.5961,12.6388,12.5706,12.5876,63500.0
2008-10-02 11:55:00,14.78,14.85,14.73,14.81,71200.0,12.5961,12.6558,12.5535,12.6217,71200.0
2008-10-02 12:00:00,14.8,14.85,14.75,14.81,81300.0,12.6132,12.6558,12.5706,12.6217,81300.0
2008-10-02 12:05:00,14.82,14.89,14.8,14.82,102500.0,12.6302,12.6899,12.6132,12.6302,102500.0
2008-10-02 12:10:00,14.81,14.9,14.75,14.8,98800.0,12.6217,12.6984,12.5706,12.6132,98800.0
2008-10-02 12:15:00,14.8,14.9,14.8,14.86,79500.0,12.6132,12.6984,12.6132,12.6643,79500.0
2008-10-02 12:20:00,14.86,14.87,14.81,14.85,53700.0,12.6643,12.6728,12.6217,12.6558,53700.0
2008-10-02 12:25:00,14.86,14.93,14.77,14.83,107200.0,12.6643,12.724,12.5876,12.6388,107200.0
2008-10-02 12:30:00,14.84,14.89,14.82,14.82,60600.0,12.6473,12.6899,12.6302,12.6302,60600.0
2008-10-02 12:35:00,14.81,14.85,14.75,14.76,41900.0,12.6217,12.6558,12.5706,12.5791,41900.0
2008-10-02 12:40:00,14.75,14.79,14.66,14.66,65900.0,12.5706,12.6047,12.4939,12.4939,65900.0
2008-10-02 12:45:00,14.67,14.69,14.61,14.63,53700.0,12.5024,12.5194,12.4513,12.4683,53700.0
2008-10-02 12:50:00,14.63,14.69,14.61,14.65,83500.0,12.4683,12.5194,12.4513,12.4854,83500.0
2008-10-02 12:55:00,14.65,14.75,14.64,14.68,49600.0,12.4854,12.5706,12.4768,12.5109,49600.0
2008-10-02 13:00:00,14.67,14.7,14.61,14.68,68700.0,12.5024,12.528,12.4513,12.5109,68700.0
2008-10-02 13:05:00,14.68,14.71,14.57,14.61,95000.0,12.5109,12.5365,12.4172,12.4513,95000.0
2008-10-02 13:10:00,14.61,14.64,14.45,14.54,94400.0,12.4513,12.4768,12.3149,12.3916,94400.0
2008-10-02 13:15:00,14.53,14.54,14.43,14.48,118700.0,12.3831,12.3916,12.2979,12.3405,118700.0
2008-10-02 13:20:00,14.47,14.51,14.4,14.4,52800.0,12.3319,12.366,12.2723,12.2723,52800.0
2008-10-02 13:25:00,14.41,14.44,14.36,14.4,74500.0,12.2808,12.3064,12.2382,12.2723,74500.0
2008-10-02 13:30:00,14.4,14.5,14.38,14.49,79200.0,12.2723,12.3575,12.2552,12.349,79200.0
2008-10-02 13:35:00,14.49,14.49,14.35,14.37,79500.0,12.349,12.349,12.2297,12.2467,79500.0
2008-10-02 13:40:00,14.37,14.52,14.26,14.52,162000.0,12.2467,12.3746,12.153,12.3746,162000.0
2008-10-02 13:45:00,14.52,14.6,14.42,14.43,161500.0,12.3746,12.4427,12.2893,12.2979,161500.0
2008-10-02 13:50:00,14.43,14.49,14.22,14.25,265900.0,12.2979,12.349,12.1189,12.1445,265900.0
2008-10-02 13:55:00,14.25,14.39,14.24,14.36,109500.0,12.1445,12.2638,12.1359,12.2382,109500.0
2008-10-02 14:00:00,14.36,14.41,14.29,14.31,130000.0,12.2382,12.2808,12.1785,12.1956,130000.0
2008-10-02 14:05:00,14.3,14.37,14.25,14.28,122600.0,12.1871,12.2467,12.1445,12.17,122600.0
2008-10-02 14:10:00,14.29,14.38,14.25,14.28,118000.0,12.1785,12.2552,12.1445,12.17,118000.0
2008-10-02 14:15:00,14.29,14.29,14.18,14.25,125200.0,12.1785,12.1785,12.0848,12.1445,125200.0
2008-10-02 14:20:00,14.26,14.27,14.16,14.16,86900.0,12.153,12.1615,12.0678,12.0678,86900.0
2008-10-02 14:25:00,14.16,14.22,14.14,14.19,84400.0,12.0678,12.1189,12.0507,12.0933,84400.0
2008-10-02 14:30:00,14.2,14.2,14.06,14.14,132600.0,12.1018,12.1018,11.9825,12.0507,132600.0
2008-10-02 14:35:00,14.13,14.13,14.02,14.09,120600.0,12.0422,12.0422,11.9484,12.0081,120600.0
2008-10-02 14:40:00,14.1,14.17,14.1,14.11,75700.0,12.0166,12.0763,12.0166,12.0251,75700.0
2008-10-02 14:45:00,14.11,14.2,14.11,14.18,98900.0,12.0251,12.1018,12.0251,12.0848,98900.0
2008-10-02 14:50:00,14.18,14.19,14.07,14.09,56600.0,12.0848,12.0933,11.991,12.0081,56600.0
2008-10-02 14:55:00,14.09,14.22,14.09,14.19,122900.0,12.0081,12.1189,12.0081,12.0933,122900.0
2008-10-02 15:00:00,14.19,14.22,14.1,14.11,84500.0,12.0933,12.1189,12.0166,12.0251,84500.0
2008-10-02 15:05:00,14.12,14.16,14.07,14.08,91800.0,12.0337,12.0678,11.991,11.9996,91800.0
2008-10-02 15:10:00,14.08,14.13,14.05,14.06,126600.0,11.9996,12.0422,11.974,11.9825,126600.0
2008-10-02 15:15:00,14.05,14.08,13.95,14.0,206000.0,11.974,11.9996,11.8888,11.9314,206000.0
2008-10-02 15:20:00,14.0,14.1,14.0,14.1,156400.0,11.9314,12.0166,11.9314,12.0166,156400.0
2008-10-02 15:25:00,14.1,14.12,13.96,14.02,160200.0,12.0166,12.0337,11.8973,11.9484,160200.0
2008-10-02 15:30:00,14.02,14.27,13.99,14.19,262500.0,11.9484,12.1615,11.9229,12.0933,262500.0
2008-10-02 15:35:00,14.19,14.22,14.07,14.07,178300.0,12.0933,12.1189,11.991,11.991,178300.0
2008-10-02 15:40:00,14.06,14.11,14.01,14.05,217300.0,11.9825,12.0251,11.9399,11.974,217300.0
2008-10-02 15:45:00,14.04,14.05,13.98,13.99,170800.0,11.9655,11.974,11.9143,11.9229,170800.0
2008-10-02 15:50:00,13.98,14.06,13.98,14.06,195200.0,11.9143,11.9825,11.9143,11.9825,195200.0
2008-10-02 15:55:00,14.05,14.13,14.0,14.06,213400.0,11.974,12.0422,11.9314,11.9825,213400.0
2008-10-03 09:30:00,14.47,14.78,14.43,14.59,163900.0,12.3319,12.5961,12.2979,12.4342,163900.0
2008-10-03 09:35:00,14.55,14.71,14.5,14.71,74600.0,12.4001,12.5365,12.3575,12.5365,74600.0
2008-10-03 09:40:00,14.72,14.94,14.57,14.59,149000.0,12.545,12.7325,12.4172,12.4342,149000.0
2008-10-03 09:45:00,14.59,14.67,14.44,14.5,122200.0,12.4342,12.5024,12.3064,12.3575,122200.0
2008-10-03 09:50:00,14.51,14.62,14.48,14.55,107500.0,12.366,12.4598,12.3405,12.4001,107500.0
2008-10-03 09:55:00,14.54,14.57,14.45,14.47,109100.0,12.3916,12.4172,12.3149,12.3319,109100.0
2008-10-03 10:00:00,14.48,14.55,14.46,14.53,76300.0,12.3405,12.4001,12.3234,12.3831,76300.0
2008-10-03 10:05:00,14.53,14.53,14.37,14.37,130200.0,12.3831,12.3831,12.2467,12.2467,130200.0
2008-10-03 10:10:00,14.36,14.4,14.27,14.32,95400.0,12.2382,12.2723,12.1615,12.2041,95400.0
2008-10-03 10:15:00,14.33,14.45,14.32,14.42,163600.0,12.2126,12.3149,12.2041,12.2893,163600.0
2008-10-03 10:20:00,14.44,14.51,14.24,14.28,189700.0,12.3064,12.366,12.1359,12.17,189700.0
2008-10-03 10:25:00,14.27,14.43,14.27,14.36,111500.0,12.1615,12.2979,12.1615,12.2382,111500.0
2008-10-03 10:30:00,14.36,14.39,14.31,14.36,98400.0,12.2382,12.2638,12.1956,12.2382,98400.0
2008-10-03 10:35:00,14.38,14.48,14.33,14.45,112600.0,12.2552,12.3405,12.2126,12.3149,112600.0
2008-10-03 10:40:00,14.45,14.52,14.4,14.5,104200.0,12.3149,12.3746,12.2723,12.3575,104200.0
2008-10-03 10:45:00,14.51,14.56,14.49,14.55,90500.0,12.366,12.4086,12.349,12.4001,90500.0
2008-10-03 10:50:00,14.56,14.72,14.55,14.71,129200.0,12.4086,12.545,12.4001,12.5365,129200.0
2008-10-03 10:55:00,14.71,14.75,14.6,14.61,72000.0,12.5365,12.5706,12.4427,12.4513,72000.0
2008-10-03 11:00:00,14.61,14.67,14.45,14.49,153800.0,12.4513,12.5024,12.3149,12.349,153800.0
2008-10-03 11:05:00,14.47,14.53,14.45,14.48,54500.0,12.3319,12.3831,12.3149,12.3405,54500.0
2008-10-03 11:10:00,14.49,14.52,14.43,14.43,74800.0,12.349,12.3746,12.2979,12.2979,74800.0
2008-10-03 11:15:00,14.42,14.5,14.35,14.35,85700.0,12.2893,12.3575,12.2297,12.2297,85700.0
2008-10-03 11:20:00,14.34,14.42,14.29,14.39,85500.0,12.2212,12.2893,12.1785,12.2638,85500.0
2008-10-03 11:25:00,14.39,14.39,14.33,14.39,44300.0,12.2638,12.2638,12.2126,12.2638,44300.0
2008-10-03 11:30:00,14.39,14.46,14.31,14.46,78300.0,12.2638,12.3234,12.1956,12.3234,78300.0
2008-10-03 11:35:00,14.47,14.51,14.42,14.48,46600.0,12.3319,12.366,12.2893,12.3405,46600.0
2008-10-03 11:40:00,14.48,14.51,14.38,14.43,68500.0,12.3405,12.366,12.2552,12.2979,68500.0
2008-10-03 11:45:00,14.43,14.45,14.34,14.36,40800.0,12.2979,12.3149,12.2212,12.2382,40800.0
2008-10-03 11:50:00,14.36,14.37,14.3,14.35,49200.0,12.2382,12.2467,12.1871,12.2297,49200.0
2008-10-03 11:55:00,14.36,14.5,14.35,14.46,48900.0,12.2382,12.3575,12.2297,12.3234,48900.0
2008-10-03 12:00:00,14.45,14.46,14.35,14.4,48400.0,12.3149,12.3234,12.2297,12.2723,48400.0
2008-10-03 12:05:00,14.4,14.46,14.35,14.45,32900.0,12.2723,12.3234,12.2297,12.3149,32900.0
2008-10-03 12:10:00,14.45,14.51,14.41,14.5,24200.0,12.3149,12.366,12.2808,12.3575,24200.0
2008-10-03 12:15:00,14.5,14.52,14.46,14.51,45800.0,12.3575,12.3746,12.3234,12.366,45800.0
2008-10-03 12:20:00,14.51,14.51,14.35,14.4,60800.0,12.366,12.366,12.2297,12.2723,60800.0
2008-10-03 12:25:00,14.4,14.51,14.39,14.5,49400.0,12.2723,12.366,12.2638,12.3575,49400.0
2008-10-03 12:30:00,14.51,14.59,14.46,14.57,53600.0,12.366,12.4342,12.3234,12.4172,53600.0
2008-10-03 12:35:00,14.56,14.77,14.55,14.77,78600.0,12.4086,12.5876,12.4001,12.5876,78600.0
2008-10-03 12:40:00,14.75,14.75,14.66,14.72,88100.0,12.5706,12.5706,12.4939,12.545,88100.0
2008-10-03 12:45:00,14.72,14.74,14.68,14.69,60700.0,12.545,12.5621,12.5109,12.5194,60700.0
2008-10-03 12:50:00,14.67,14.74,14.66,14.72,56700.0,12.5024,12.5621,12.4939,12.545,56700.0
2008-10-03 12:55:00,14.72,14.78,14.71,14.75,82200.0,12.545,12.5961,12.5365,12.5706,82200.0
2008-10-03 13:00:00,14.75,14.75,14.61,14.72,97900.0,12.5706,12.5706,12.4513,12.545,97900.0
2008-10-03 13:05:00,14.72,14.81,14.64,14.72,261400.0,12.545,12.6217,12.4768,12.545,261400.0
2008-10-03 13:10:00,14.72,14.8,14.63,14.7,173000.0,12.545,12.6132,12.4683,12.528,173000.0
2008-10-03 13:15:00,14.69,14.84,14.66,14.83,156700.0,12.5194,12.6473,12.4939,12.6388,156700.0
2008-10-03 13:20:00,14.83,14.96,14.57,14.58,215100.0,12.6388,12.7495,12.4172,12.4257,215100.0
2008-10-03 13:25:00,14.56,14.58,14.12,14.18,215600.0,12.4086,12.4257,12.0337,12.0848,215600.0
2008-10-03 13:30:00,14.19,14.28,14.08,14.08,148200.0,12.0933,12.17,11.9996,11.9996,148200.0
2008-10-03 13:35:00,14.07,14.27,14.0,14.19,204100.0,11.991,12.1615,11.9314,12.0933,204100.0
2008-10-03 13:40:00,14.19,14.2,13.85,13.89,249100.0,12.0933,12.1018,11.8036,11.8376,249100.0
2008-10-03 13:45:00,13.89,14.07,13.79,13.98,209500.0,11.8376,11.991,11.7524,11.9143,209500.0
2008-10-03 13:50:00,13.98,14.13,13.79,13.79,239400.0,11.9143,12.0422,11.7524,11.7524,239400.0
2008-10-03 13:55:00,13.78,14.04,13.77,14.0,190400.0,11.7439,11.9655,11.7354,11.9314,190400.0
2008-10-03 14:00:00,14.01,14.04,13.8,13.85,128200.0,11.9399,11.9655,11.7609,11.8036,128200.0
2008-10-03 14:05:00,13.84,13.91,13.72,13.76,97500.0,11.795,11.8547,11.6928,11.7269,97500.0
2008-10-03 14:10:00,13.77,13.79,13.7,13.72,94300.0,11.7354,11.7524,11.6757,11.6928,94300.0
2008-10-03 14:15:00,13.72,13.74,13.64,13.67,77600.0,11.6928,11.7098,11.6246,11.6502,77600.0
2008-10-03 14:20:00,13.68,13.68,13.53,13.57,126700.0,11.6587,11.6587,11.5308,11.5649,126700.0
2008-10-03 14:25:00,13.58,13.59,13.25,13.3,247800.0,11.5735,11.582,11.2922,11.3348,247800.0
2008-10-03 14:30:00,13.28,13.37,13.19,13.28,159700.0,11.3178,11.3945,11.2411,11.3178,159700.0
2008-10-03 14:35:00,13.28,13.5,13.27,13.48,110400.0,11.3178,11.5053,11.3093,11.4882,110400.0
2008-10-03 14:40:00,13.48,13.52,13.39,13.4,84400.0,11.4882,11.5223,11.4115,11.42,84400.0
2008-10-03 14:45:00,13.39,13.4,13.2,13.31,135800.0,11.4115,11.42,11.2496,11.3433,135800.0
2008-10-03 14:50:00,13.32,13.48,13.3,13.47,115200.0,11.3519,11.4882,11.3348,11.4797,115200.0
2008-10-03 14:55:00,13.47,13.58,13.39,13.54,110400.0,11.4797,11.5735,11.4115,11.5394,110400.0
2008-10-03 15:00:00,13.53,13.61,13.44,13.53,143300.0,11.5308,11.599,11.4541,11.5308,143300.0
2008-10-03 15:05:00,13.53,13.55,13.41,13.47,147300.0,11.5308,11.5479,11.4286,11.4797,147300.0
2008-10-03 15:10:00,13.43,13.46,13.25,13.25,128700.0,11.4456,11.4712,11.2922,11.2922,128700.0
2008-10-03 15:15:00,13.24,13.3,13.18,13.18,112700.0,11.2837,11.3348,11.2326,11.2326,112700.0
2008-10-03 15:20:00,13.18,13.26,13.07,13.07,200800.0,11.2326,11.3007,11.1388,11.1388,200800.0
2008-10-03 15:25:00,13.07,13.14,13.01,13.09,202500.0,11.1388,11.1985,11.0877,11.1559,202500.0
2008-10-03 15:30:00,13.09,13.33,13.08,13.32,300200.0,11.1559,11.3604,11.1473,11.3519,300200.0
2008-10-03 15:35:00,13.31,13.38,13.16,13.19,313900.0,11.3433,11.403,11.2155,11.2411,313900.0
2008-10-03 15:40:00,13.19,13.19,12.88,12.88,489800.0,11.2411,11.2411,10.9769,10.9769,489800.0
2008-10-03 15:45:00,12.89,12.93,12.82,12.93,392900.0,10.9854,11.0195,10.9257,11.0195,392900.0
2008-10-03 15:50:00,12.92,13.17,12.89,13.14,409100.0,11.011,11.224,10.9854,11.1985,409100.0
2008-10-03 15:55:00,13.14,13.16,12.99,13.02,384200.0,11.1985,11.2155,11.0706,11.0962,384200.0
2008-10-06 09:30:00,12.22,12.65,12.22,12.53,211800.0,10.4144,10.7809,10.4144,10.6786,211800.0
2008-10-06 09:35:00,12.55,12.7,12.49,12.64,148700.0,10.6956,10.8235,10.6445,10.7723,148700.0
2008-10-06 09:40:00,12.61,12.73,12.4,12.46,161700.0,10.7468,10.849,10.5678,10.6189,161700.0
2008-10-06 09:45:00,12.46,12.49,12.34,12.48,185600.0,10.6189,10.6445,10.5167,10.636,185600.0
2008-10-06 09:50:00,12.47,12.54,12.32,12.34,296300.0,10.6275,10.6871,10.4996,10.5167,296300.0
2008-10-06 09:55:00,12.33,12.35,12.24,12.3,188700.0,10.5081,10.5252,10.4314,10.4826,188700.0
2008-10-06 10:00:00,12.31,12.34,12.2,12.22,181400.0,10.4911,10.5167,10.3974,10.4144,181400.0
2008-10-06 10:05:00,12.22,12.35,12.19,12.33,287900.0,10.4144,10.5252,10.3888,10.5081,287900.0
2008-10-06 10:10:00,12.33,12.4,12.23,12.23,140400.0,10.5081,10.5678,10.4229,10.4229,140400.0
2008-10-06 10:15:00,12.23,12.27,12.09,12.12,189900.0,10.4229,10.457,10.3036,10.3292,189900.0
2008-10-06 10:20:00,12.12,12.15,12.02,12.11,255800.0,10.3292,10.3547,10.244,10.3207,255800.0
2008-10-06 10:25:00,12.1,12.13,12.0,12.05,212300.0,10.3121,10.3377,10.2269,10.2695,212300.0
2008-10-06 10:30:00,12.04,12.05,11.88,11.88,164200.0,10.261,10.2695,10.1246,10.1246,164200.0
2008-10-06 10:35:00,11.89,12.24,11.79,11.88,342600.0,10.1332,10.4314,10.0479,10.1246,342600.0
2008-10-06 10:40:00,11.88,11.92,11.7,11.76,188500.0,10.1246,10.1587,9.9712,10.0224,188500.0
2008-10-06 10:45:00,11.77,11.92,11.74,11.81,266700.0,10.0309,10.1587,10.0053,10.065,266700.0
2008-10-06 10:50:00,11.8,11.91,11.72,11.89,228800.0,10.0565,10.1502,9.9883,10.1332,228800.0
2008-10-06 10:55:00,11.88,12.36,11.87,12.29,197200.0,10.1246,10.5337,10.1161,10.4741,197200.0
2008-10-06 11:00:00,12.3,12.51,12.13,12.29,181200.0,10.4826,10.6616,10.3377,10.4741,181200.0
2008-10-06 11:05:00,12.28,12.35,12.15,12.28,171700.0,10.4655,10.5252,10.3547,10.4655,171700.0
2008-10-06 11:10:00,12.28,12.45,12.19,12.19,159200.0,10.4655,10.6104,10.3888,10.3888,159200.0
2008-10-06 11:15:00,12.2,12.48,12.18,12.47,140100.0,10.3974,10.636,10.3803,10.6275,140100.0
2008-10-06 11:20:00,12.48,12.65,12.4,12.56,138400.0,10.636,10.7809,10.5678,10.7042,138400.0
2008-10-06 11:25:00,12.56,12.64,12.38,12.38,132700.0,10.7042,10.7723,10.5508,10.5508,132700.0
2008-10-06 11:30:00,12.38,12.46,12.31,12.43,68500.0,10.5508,10.6189,10.4911,10.5934,68500.0
2008-10-06 11:35:00,12.44,12.52,12.37,12.49,79200.0,10.6019,10.6701,10.5422,10.6445,79200.0
2008-10-06 11:40:00,12.49,12.49,12.34,12.39,54400.0,10.6445,10.6445,10.5167,10.5593,54400.0
2008-10-06 11:45:00,12.38,12.48,12.23,12.28,92400.0,10.5508,10.636,10.4229,10.4655,92400.0
2008-10-06 11:50:00,12.28,12.29,12.19,12.28,85100.0,10.4655,10.4741,10.3888,10.4655,85100.0
2008-10-06 11:55:00,12.29,12.35,12.26,12.32,115800.0,10.4741,10.5252,10.4485,10.4996,115800.0
2008-10-06 12:00:00,12.31,12.42,12.3,12.32,81600.0,10.4911,10.5849,10.4826,10.4996,81600.0
2008-10-06 12:05:00,12.31,12.37,12.22,12.25,53500.0,10.4911,10.5422,10.4144,10.44,53500.0
2008-10-06 12:10:00,12.25,12.32,12.22,12.29,72900.0,10.44,10.4996,10.4144,10.4741,72900.0
2008-10-06 12:15:00,12.29,12.39,12.17,12.36,142200.0,10.4741,10.5593,10.3718,10.5337,142200.0
2008-10-06 12:20:00,12.37,12.39,12.24,12.3,114800.0,10.5422,10.5593,10.4314,10.4826,114800.0
2008-10-06 12:25:00,12.29,12.3,12.2,12.24,102200.0,10.4741,10.4826,10.3974,10.4314,102200.0
2008-10-06 12:30:00,12.24,12.3,12.22,12.3,87800.0,10.4314,10.4826,10.4144,10.4826,87800.0
2008-10-06 12:35:00,12.3,12.3,12.1,12.11,88900.0,10.4826,10.4826,10.3121,10.3207,88900.0
2008-10-06 12:40:00,12.11,12.18,12.1,12.15,71300.0,10.3207,10.3803,10.3121,10.3547,71300.0
2008-10-06 12:45:00,12.15,12.19,12.08,12.17,100800.0,10.3547,10.3888,10.2951,10.3718,100800.0
2008-10-06 12:50:00,12.18,12.24,12.16,12.16,63800.0,10.3803,10.4314,10.3633,10.3633,63800.0
2008-10-06 12:55:00,12.16,12.18,12.08,12.08,62200.0,10.3633,10.3803,10.2951,10.2951,62200.0
2008-10-06 13:00:00,12.07,12.2,12.0,12.18,161400.0,10.2866,10.3974,10.2269,10.3803,161400.0
2008-10-06 13:05:00,12.18,12.23,12.16,12.17,146600.0,10.3803,10.4229,10.3633,10.3718,146600.0
2008-10-06 13:10:00,12.17,12.19,12.13,12.15,164500.0,10.3718,10.3888,10.3377,10.3547,164500.0
2008-10-06 13:15:00,12.15,12.19,12.13,12.18,86100.0,10.3547,10.3888,10.3377,10.3803,86100.0
2008-10-06 13:20:00,12.17,12.29,12.15,12.21,143900.0,10.3718,10.4741,10.3547,10.4059,143900.0
2008-10-06 13:25:00,12.21,12.27,12.09,12.13,90000.0,10.4059,10.457,10.3036,10.3377,90000.0
2008-10-06 13:30:00,12.14,12.14,12.02,12.06,99800.0,10.3462,10.3462,10.244,10.278,99800.0
2008-10-06 13:35:00,12.05,12.07,12.0,12.01,90000.0,10.2695,10.2866,10.2269,10.2354,90000.0
2008-10-06 13:40:00,12.01,12.11,11.97,12.01,195000.0,10.2354,10.3207,10.2013,10.2354,195000.0
2008-10-06 13:45:00,12.01,12.01,11.86,11.87,171100.0,10.2354,10.2354,10.1076,10.1161,171100.0
2008-10-06 13:50:00,11.88,12.0,11.83,11.98,133400.0,10.1246,10.2269,10.082,10.2099,133400.0
2008-10-06 13:55:00,11.99,11.99,11.9,11.95,94300.0,10.2184,10.2184,10.1417,10.1843,94300.0
2008-10-06 14:00:00,11.95,11.95,11.82,11.85,126800.0,10.1843,10.1843,10.0735,10.0991,126800.0
2008-10-06 14:05:00,11.85,11.94,11.8,11.86,167100.0,10.0991,10.1758,10.0565,10.1076,167100.0
2008-10-06 14:10:00,11.86,11.96,11.82,11.95,119400.0,10.1076,10.1928,10.0735,10.1843,119400.0
2008-10-06 14:15:00,11.95,12.03,11.83,11.84,188300.0,10.1843,10.2525,10.082,10.0905,188300.0
2008-10-06 14:20:00,11.83,11.86,11.78,11.78,130500.0,10.082,10.1076,10.0394,10.0394,130500.0
2008-10-06 14:25:00,11.78,11.83,11.71,11.78,168800.0,10.0394,10.082,9.9798,10.0394,168800.0
2008-10-06 14:30:00,11.79,11.97,11.74,11.97,223300.0,10.0479,10.2013,10.0053,10.2013,223300.0
2008-10-06 14:35:00,11.97,11.97,11.7,11.73,245200.0,10.2013,10.2013,9.9712,9.9968,245200.0
2008-10-06 14:40:00,11.72,11.89,11.69,11.76,190900.0,9.9883,10.1332,9.9627,10.0224,190900.0
2008-10-06 14:45:00,11.75,11.85,11.67,11.77,178800.0,10.0138,10.0991,9.9457,10.0309,178800.0
2008-10-06 14:50:00,11.77,11.91,11.72,11.91,153900.0,10.0309,10.1502,9.9883,10.1502,153900.0
2008-10-06 14:55:00,11.91,11.96,11.83,11.91,236500.0,10.1502,10.1928,10.082,10.1502,236500.0
2008-10-06 15:00:00,11.9,11.98,11.81,11.97,312600.0,10.1417,10.2099,10.065,10.2013,312600.0
2008-10-06 15:05:00,11.96,12.09,11.93,12.05,371300.0,10.1928,10.3036,10.1673,10.2695,371300.0
2008-10-06 15:10:00,12.06,12.41,12.03,12.39,221500.0,10.278,10.5763,10.2525,10.5593,221500.0
2008-10-06 15:15:00,12.39,12.51,12.14,12.45,221900.0,10.5593,10.6616,10.3462,10.6104,221900.0
2008-10-06 15:20:00,12.47,12.6,12.17,12.17,261200.0,10.6275,10.7383,10.3718,10.3718,261200.0
2008-10-06 15:25:00,12.18,12.65,12.17,12.57,293100.0,10.3803,10.7809,10.3718,10.7127,293100.0
2008-10-06 15:30:00,12.57,12.63,12.48,12.58,233700.0,10.7127,10.7638,10.636,10.7212,233700.0
2008-10-06 15:35:00,12.59,12.6,12.32,12.38,245400.0,10.7297,10.7383,10.4996,10.5508,245400.0
2008-10-06 15:40:00,12.38,12.78,12.33,12.74,401800.0,10.5508,10.8917,10.5081,10.8576,401800.0
2008-10-06 15:45:00,12.74,12.98,12.68,12.79,354400.0,10.8576,11.0621,10.8064,10.9002,354400.0
2008-10-06 15:50:00,12.84,12.85,12.7,12.71,374100.0,10.9428,10.9513,10.8235,10.832,374100.0
2008-10-06 15:55:00,12.72,12.79,12.53,12.59,507400.0,10.8405,10.9002,10.6786,10.7297,507400.0
2008-10-07 09:30:00,12.86,12.86,12.38,12.6,108000.0,10.9598,10.9598,10.5508,10.7383,108000.0
2008-10-07 09:35:00,12.58,12.6,12.11,12.34,171800.0,10.7212,10.7383,10.3207,10.5167,171800.0
2008-10-07 09:40:00,12.33,12.54,12.27,12.3,165500.0,10.5081,10.6871,10.457,10.4826,165500.0
2008-10-07 09:45:00,12.3,12.32,11.9,11.99,175100.0,10.4826,10.4996,10.1417,10.2184,175100.0
2008-10-07 09:50:00,12.0,12.03,11.76,11.78,209400.0,10.2269,10.2525,10.0224,10.0394,209400.0
2008-10-07 09:55:00,11.77,12.0,11.6,11.99,228300.0,10.0309,10.2269,9.886,10.2184,228300.0
2008-10-07 10:00:00,12.0,12.16,11.7,11.87,320800.0,10.2269,10.3633,9.9712,10.1161,320800.0
2008-10-07 10:05:00,11.87,12.1,11.77,12.1,164000.0,10.1161,10.3121,10.0309,10.3121,164000.0
2008-10-07 10:10:00,12.1,12.23,11.95,12.17,142500.0,10.3121,10.4229,10.1843,10.3718,142500.0
2008-10-07 10:15:00,12.16,12.28,12.03,12.03,91400.0,10.3633,10.4655,10.2525,10.2525,91400.0
2008-10-07 10:20:00,12.02,12.24,11.88,12.23,153400.0,10.244,10.4314,10.1246,10.4229,153400.0
2008-10-07 10:25:00,12.21,12.39,12.2,12.38,209300.0,10.4059,10.5593,10.3974,10.5508,209300.0
2008-10-07 10:30:00,12.36,12.4,12.21,12.3,148500.0,10.5337,10.5678,10.4059,10.4826,148500.0
2008-10-07 10:35:00,12.3,12.3,12.1,12.25,81500.0,10.4826,10.4826,10.3121,10.44,81500.0
2008-10-07 10:40:00,12.27,12.34,12.06,12.14,87300.0,10.457,10.5167,10.278,10.3462,87300.0
2008-10-07 10:45:00,12.16,12.24,12.05,12.09,60200.0,10.3633,10.4314,10.2695,10.3036,60200.0
2008-10-07 10:50:00,12.07,12.1,11.98,12.1,56200.0,10.2866,10.3121,10.2099,10.3121,56200.0
2008-10-07 10:55:00,12.09,12.1,11.96,12.0,63800.0,10.3036,10.3121,10.1928,10.2269,63800.0
2008-10-07 11:00:00,12.01,12.06,11.99,12.03,40800.0,10.2354,10.278,10.2184,10.2525,40800.0
2008-10-07 11:05:00,12.02,12.05,11.94,12.03,59700.0,10.244,10.2695,10.1758,10.2525,59700.0
2008-10-07 11:10:00,12.03,12.03,11.9,11.97,43900.0,10.2525,10.2525,10.1417,10.2013,43900.0
2008-10-07 11:15:00,11.98,12.0,11.93,11.99,40500.0,10.2099,10.2269,10.1673,10.2184,40500.0
2008-10-07 11:20:00,12.0,12.0,11.91,12.0,126400.0,10.2269,10.2269,10.1502,10.2269,126400.0
2008-10-07 11:25:00,12.0,12.19,11.98,12.05,80400.0,10.2269,10.3888,10.2099,10.2695,80400.0
2008-10-07 11:30:00,12.04,12.23,11.91,11.93,87400.0,10.261,10.4229,10.1502,10.1673,87400.0
2008-10-07 11:35:00,11.93,12.03,11.88,11.92,56500.0,10.1673,10.2525,10.1246,10.1587,56500.0
2008-10-07 11:40:00,11.92,12.01,11.88,12.0,73400.0,10.1587,10.2354,10.1246,10.2269,73400.0
2008-10-07 11:45:00,12.0,12.15,11.99,12.11,66100.0,10.2269,10.3547,10.2184,10.3207,66100.0
2008-10-07 11:50:00,12.1,12.1,11.97,12.01,42200.0,10.3121,10.3121,10.2013,10.2354,42200.0
2008-10-07 11:55:00,12.02,12.08,11.98,12.03,57000.0,10.244,10.2951,10.2099,10.2525,57000.0
2008-10-07 12:00:00,12.04,12.11,11.93,11.95,36000.0,10.261,10.3207,10.1673,10.1843,36000.0
2008-10-07 12:05:00,11.95,11.97,11.89,11.9,41200.0,10.1843,10.2013,10.1332,10.1417,41200.0
2008-10-07 12:10:00,11.91,12.01,11.91,11.94,67800.0,10.1502,10.2354,10.1502,10.1758,67800.0
2008-10-07 12:15:00,11.94,12.11,11.94,12.07,67900.0,10.1758,10.3207,10.1758,10.2866,67900.0
2008-10-07 12:20:00,12.08,12.12,12.01,12.07,72300.0,10.2951,10.3292,10.2354,10.2866,72300.0
2008-10-07 12:25:00,12.08,12.08,11.88,11.9,109100.0,10.2951,10.2951,10.1246,10.1417,109100.0
2008-10-07 12:30:00,11.91,11.99,11.91,11.92,41700.0,10.1502,10.2184,10.1502,10.1587,41700.0
2008-10-07 12:35:00,11.92,11.96,11.81,11.89,80100.0,10.1587,10.1928,10.065,10.1332,80100.0
2008-10-07 12:40:00,11.89,11.98,11.88,11.95,81500.0,10.1332,10.2099,10.1246,10.1843,81500.0
2008-10-07 12:45:00,11.95,11.98,11.8,11.8,121600.0,10.1843,10.2099,10.0565,10.0565,121600.0
2008-10-07 12:50:00,11.8,11.84,11.74,11.77,94900.0,10.0565,10.0905,10.0053,10.0309,94900.0
2008-10-07 12:55:00,11.75,11.88,11.75,11.86,104400.0,10.0138,10.1246,10.0138,10.1076,104400.0
2008-10-07 13:00:00,11.86,12.0,11.84,11.96,63200.0,10.1076,10.2269,10.0905,10.1928,63200.0
2008-10-07 13:05:00,11.97,12.08,11.89,12.0,110900.0,10.2013,10.2951,10.1332,10.2269,110900.0
2008-10-07 13:10:00,12.01,12.11,11.96,11.98,126600.0,10.2354,10.3207,10.1928,10.2099,126600.0
2008-10-07 13:15:00,11.99,11.99,11.82,11.88,151000.0,10.2184,10.2184,10.0735,10.1246,151000.0
2008-10-07 13:20:00,11.86,11.92,11.65,11.77,140000.0,10.1076,10.1587,9.9286,10.0309,140000.0
2008-10-07 13:25:00,11.77,11.78,11.63,11.75,123900.0,10.0309,10.0394,9.9116,10.0138,123900.0
2008-10-07 13:30:00,11.74,11.83,11.7,11.73,136800.0,10.0053,10.082,9.9712,9.9968,136800.0
2008-10-07 13:35:00,11.73,11.87,11.67,11.77,201600.0,9.9968,10.1161,9.9457,10.0309,201600.0
2008-10-07 13:40:00,11.78,11.79,11.6,11.61,139000.0,10.0394,10.0479,9.886,9.8945,139000.0
2008-10-07 13:45:00,11.62,11.67,11.54,11.59,161800.0,9.9031,9.9457,9.8349,9.8775,161800.0
2008-10-07 13:50:00,11.59,11.68,11.54,11.65,210000.0,9.8775,9.9542,9.8349,9.9286,210000.0
2008-10-07 13:55:00,11.65,11.72,11.61,11.62,165600.0,9.9286,9.9883,9.8945,9.9031,165600.0
2008-10-07 14:00:00,11.62,11.75,11.58,11.69,203600.0,9.9031,10.0138,9.869,9.9627,203600.0
2008-10-07 14:05:00,11.68,11.74,11.65,11.65,120400.0,9.9542,10.0053,9.9286,9.9286,120400.0
2008-10-07 14:10:00,11.66,11.75,11.53,11.75,212400.0,9.9371,10.0138,9.8264,10.0138,212400.0
2008-10-07 14:15:00,11.75,12.0,11.62,11.85,261600.0,10.0138,10.2269,9.9031,10.0991,261600.0
2008-10-07 14:20:00,11.86,12.05,11.85,11.86,179300.0,10.1076,10.2695,10.0991,10.1076,179300.0
2008-10-07 14:25:00,11.86,11.92,11.75,11.89,149300.0,10.1076,10.1587,10.0138,10.1332,149300.0
2008-10-07 14:30:00,11.88,12.07,11.75,11.78,157800.0,10.1246,10.2866,10.0138,10.0394,157800.0
2008-10-07 14:35:00,11.79,11.92,11.74,11.81,113100.0,10.0479,10.1587,10.0053,10.065,113100.0
2008-10-07 14:40:00,11.82,11.89,11.7,11.71,96100.0,10.0735,10.1332,9.9712,9.9798,96100.0
2008-10-07 14:45:00,11.7,11.94,11.66,11.83,125900.0,9.9712,10.1758,9.9371,10.082,125900.0
2008-10-07 14:50:00,11.82,11.89,11.74,11.75,104200.0,10.0735,10.1332,10.0053,10.0138,104200.0
2008-10-07 14:55:00,11.75,11.75,11.67,11.69,83200.0,10.0138,10.0138,9.9457,9.9627,83200.0
2008-10-07 15:00:00,11.69,11.74,11.61,11.63,161700.0,9.9627,10.0053,9.8945,9.9116,161700.0
2008-10-07 15:05:00,11.62,11.62,11.41,11.5,177900.0,9.9031,9.9031,9.7241,9.8008,177900.0
2008-10-07 15:10:00,11.5,11.62,11.49,11.54,171300.0,9.8008,9.9031,9.7923,9.8349,171300.0
2008-10-07 15:15:00,11.52,11.53,11.31,11.31,227900.0,9.8178,9.8264,9.6389,9.6389,227900.0
2008-10-07 15:20:00,11.31,11.41,11.23,11.26,256000.0,9.6389,9.7241,9.5707,9.5962,256000.0
2008-10-07 15:25:00,11.26,11.39,11.22,11.38,194200.0,9.5962,9.707,9.5622,9.6985,194200.0
2008-10-07 15:30:00,11.39,11.62,11.26,11.55,272200.0,9.707,9.9031,9.5962,9.8434,272200.0
2008-10-07 15:35:00,11.56,11.61,11.42,11.45,232800.0,9.8519,9.8945,9.7326,9.7582,232800.0
2008-10-07 15:40:00,11.45,11.53,11.44,11.48,305900.0,9.7582,9.8264,9.7497,9.7837,305900.0
2008-10-07 15:45:00,11.47,11.48,11.39,11.46,496400.0,9.7752,9.7837,9.707,9.7667,496400.0
2008-10-07 15:50:00,11.47,11.72,11.43,11.7,562300.0,9.7752,9.9883,9.7411,9.9712,562300.0
2008-10-07 15:55:00,11.7,11.75,11.5,11.57,365300.0,9.9712,10.0138,9.8008,9.8604,365300.0
2008-10-08 09:30:00,11.2,11.25,11.0,11.17,266100.0,9.5451,9.5877,9.3747,9.5195,266100.0
2008-10-08 09:35:00,11.16,11.77,11.12,11.67,303700.0,9.511,10.0309,9.4769,9.9457,303700.0
2008-10-08 09:40:00,11.69,11.85,11.59,11.71,410800.0,9.9627,10.0991,9.8775,9.9798,410800.0
2008-10-08 09:45:00,11.7,11.86,11.45,11.8,521300.0,9.9712,10.1076,9.7582,10.0565,521300.0
2008-10-08 09:50:00,11.8,12.02,11.64,11.75,507300.0,10.0565,10.244,9.9201,10.0138,507300.0
2008-10-08 09:55:00,11.77,12.0,11.69,11.91,343000.0,10.0309,10.2269,9.9627,10.1502,343000.0
2008-10-08 10:00:00,11.91,12.39,11.74,12.27,540400.0,10.1502,10.5593,10.0053,10.457,540400.0
2008-10-08 10:05:00,12.26,12.3,11.7,11.7,262800.0,10.4485,10.4826,9.9712,9.9712,262800.0
2008-10-08 10:10:00,11.68,12.1,11.68,11.95,229300.0,9.9542,10.3121,9.9542,10.1843,229300.0
2008-10-08 10:15:00,11.94,12.03,11.66,11.68,202100.0,10.1758,10.2525,9.9371,9.9542,202100.0
2008-10-08 10:20:00,11.68,11.94,11.58,11.91,201100.0,9.9542,10.1758,9.869,10.1502,201100.0
2008-10-08 10:25:00,11.91,11.92,11.57,11.85,227600.0,10.1502,10.1587,9.8604,10.0991,227600.0
2008-10-08 10:30:00,11.85,11.95,11.59,11.7,234600.0,10.0991,10.1843,9.8775,9.9712,234600.0
2008-10-08 10:35:00,11.7,11.98,11.61,11.83,181400.0,9.9712,10.2099,9.8945,10.082,181400.0
2008-10-08 10:40:00,11.83,12.02,11.62,11.65,164800.0,10.082,10.244,9.9031,9.9286,164800.0
2008-10-08 10:45:00,11.64,11.75,11.59,11.63,152500.0,9.9201,10.0138,9.8775,9.9116,152500.0
2008-10-08 10:50:00,11.64,11.88,11.62,11.77,179300.0,9.9201,10.1246,9.9031,10.0309,179300.0
2008-10-08 10:55:00,11.78,12.08,11.71,12.03,195800.0,10.0394,10.2951,9.9798,10.2525,195800.0
2008-10-08 11:00:00,12.03,12.05,11.84,12.01,227000.0,10.2525,10.2695,10.0905,10.2354,227000.0
2008-10-08 11:05:00,12.01,12.07,11.74,11.83,253400.0,10.2354,10.2866,10.0053,10.082,253400.0
2008-10-08 11:10:00,11.83,11.95,11.78,11.79,109400.0,10.082,10.1843,10.0394,10.0479,109400.0
2008-10-08 11:15:00,11.8,11.91,11.72,11.89,173000.0,10.0565,10.1502,9.9883,10.1332,173000.0
2008-10-08 11:20:00,11.88,11.97,11.82,11.88,174600.0,10.1246,10.2013,10.0735,10.1246,174600.0
2008-10-08 11:25:00,11.87,11.95,11.65,11.66,202700.0,10.1161,10.1843,9.9286,9.9371,202700.0
2008-10-08 11:30:00,11.65,11.77,11.61,11.67,128700.0,9.9286,10.0309,9.8945,9.9457,128700.0
2008-10-08 11:35:00,11.66,11.69,11.5,11.61,190500.0,9.9371,9.9627,9.8008,9.8945,190500.0
2008-10-08 11:40:00,11.6,11.69,11.44,11.47,183100.0,9.886,9.9627,9.7497,9.7752,183100.0
2008-10-08 11:45:00,11.47,11.7,11.39,11.63,155100.0,9.7752,9.9712,9.707,9.9116,155100.0
2008-10-08 11:50:00,11.62,11.67,11.55,11.64,99300.0,9.9031,9.9457,9.8434,9.9201,99300.0
2008-10-08 11:55:00,11.63,11.87,11.44,11.84,177300.0,9.9116,10.1161,9.7497,10.0905,177300.0
2008-10-08 12:00:00,11.85,11.86,11.69,11.76,263900.0,10.0991,10.1076,9.9627,10.0224,263900.0
2008-10-08 12:05:00,11.78,11.79,11.63,11.71,249700.0,10.0394,10.0479,9.9116,9.9798,249700.0
2008-10-08 12:10:00,11.7,11.73,11.59,11.62,182200.0,9.9712,9.9968,9.8775,9.9031,182200.0
2008-10-08 12:15:00,11.63,11.71,11.55,11.67,160700.0,9.9116,9.9798,9.8434,9.9457,160700.0
2008-10-08 12:20:00,11.66,11.7,11.46,11.5,126000.0,9.9371,9.9712,9.7667,9.8008,126000.0
2008-10-08 12:25:00,11.5,11.58,11.42,11.45,169900.0,9.8008,9.869,9.7326,9.7582,169900.0
2008-10-08 12:30:00,11.46,11.52,11.4,11.42,109700.0,9.7667,9.8178,9.7156,9.7326,109700.0
2008-10-08 12:35:00,11.43,11.57,11.34,11.44,214900.0,9.7411,9.8604,9.6644,9.7497,214900.0
2008-10-08 12:40:00,11.45,11.57,11.42,11.45,153900.0,9.7582,9.8604,9.7326,9.7582,153900.0
2008-10-08 12:45:00,11.46,11.51,11.31,11.43,155100.0,9.7667,9.8093,9.6389,9.7411,155100.0
2008-10-08 12:50:00,11.43,11.56,11.41,11.47,163500.0,9.7411,9.8519,9.7241,9.7752,163500.0
2008-10-08 12:55:00,11.46,11.52,11.36,11.44,116200.0,9.7667,9.8178,9.6815,9.7497,116200.0
2008-10-08 13:00:00,11.44,11.7,11.43,11.64,198000.0,9.7497,9.9712,9.7411,9.9201,198000.0
2008-10-08 13:05:00,11.64,11.72,11.58,11.7,159600.0,9.9201,9.9883,9.869,9.9712,159600.0
2008-10-08 13:10:00,11.7,11.77,11.59,11.76,155800.0,9.9712,10.0309,9.8775,10.0224,155800.0
2008-10-08 13:15:00,11.77,11.85,11.64,11.81,130000.0,10.0309,10.0991,9.9201,10.065,130000.0
2008-10-08 13:20:00,11.82,11.88,11.68,11.68,96700.0,10.0735,10.1246,9.9542,9.9542,96700.0
2008-10-08 13:25:00,11.67,11.76,11.52,11.57,140100.0,9.9457,10.0224,9.8178,9.8604,140100.0
2008-10-08 13:30:00,11.56,11.66,11.49,11.62,142500.0,9.8519,9.9371,9.7923,9.9031,142500.0
2008-10-08 13:35:00,11.62,11.85,11.61,11.73,152100.0,9.9031,10.0991,9.8945,9.9968,152100.0
2008-10-08 13:40:00,11.7,11.9,11.68,11.85,167700.0,9.9712,10.1417,9.9542,10.0991,167700.0
2008-10-08 13:45:00,11.85,11.91,11.77,11.89,146200.0,10.0991,10.1502,10.0309,10.1332,146200.0
2008-10-08 13:50:00,11.89,12.16,11.86,12.16,168000.0,10.1332,10.3633,10.1076,10.3633,168000.0
2008-10-08 13:55:00,12.15,12.33,12.0,12.29,163700.0,10.3547,10.5081,10.2269,10.4741,163700.0
2008-10-08 14:00:00,12.29,12.59,12.25,12.57,182200.0,10.4741,10.7297,10.44,10.7127,182200.0
2008-10-08 14:05:00,12.58,12.66,12.27,12.38,194800.0,10.7212,10.7894,10.457,10.5508,194800.0
2008-10-08 14:10:00,12.39,12.4,12.25,12.3,140000.0,10.5593,10.5678,10.44,10.4826,140000.0
2008-10-08 14:15:00,12.3,12.32,12.19,12.25,120000.0,10.4826,10.4996,10.3888,10.44,120000.0
2008-10-08 14:20:00,12.26,12.53,12.26,12.42,178400.0,10.4485,10.6786,10.4485,10.5849,178400.0
2008-10-08 14:25:00,12.45,12.5,12.31,12.32,137700.0,10.6104,10.653,10.4911,10.4996,137700.0
2008-10-08 14:30:00,12.31,12.47,12.25,12.39,113100.0,10.4911,10.6275,10.44,10.5593,113100.0
2008-10-08 14:35:00,12.37,12.49,12.3,12.37,134000.0,10.5422,10.6445,10.4826,10.5422,134000.0
2008-10-08 14:40:00,12.38,12.4,12.18,12.23,168100.0,10.5508,10.5678,10.3803,10.4229,168100.0
2008-10-08 14:45:00,12.23,12.4,12.23,12.24,134900.0,10.4229,10.5678,10.4229,10.4314,134900.0
2008-10-08 14:50:00,12.24,12.43,12.24,12.41,108400.0,10.4314,10.5934,10.4314,10.5763,108400.0
2008-10-08 14:55:00,12.42,12.46,12.38,12.41,70800.0,10.5849,10.6189,10.5508,10.5763,70800.0
2008-10-08 15:00:00,12.4,12.46,12.17,12.24,174900.0,10.5678,10.6189,10.3718,10.4314,174900.0
2008-10-08 15:05:00,12.23,12.47,12.22,12.37,218800.0,10.4229,10.6275,10.4144,10.5422,218800.0
2008-10-08 15:10:00,12.35,12.39,12.13,12.16,170000.0,10.5252,10.5593,10.3377,10.3633,170000.0
2008-10-08 15:15:00,12.16,12.31,12.09,12.31,216200.0,10.3633,10.4911,10.3036,10.4911,216200.0
2008-10-08 15:20:00,12.31,12.34,12.11,12.26,245700.0,10.4911,10.5167,10.3207,10.4485,245700.0
2008-10-08 15:25:00,12.26,12.32,12.13,12.2,193400.0,10.4485,10.4996,10.3377,10.3974,193400.0
2008-10-08 15:30:00,12.21,12.37,12.18,12.26,301100.0,10.4059,10.5422,10.3803,10.4485,301100.0
2008-10-08 15:35:00,12.26,12.3,12.05,12.12,339000.0,10.4485,10.4826,10.2695,10.3292,339000.0
2008-10-08 15:40:00,12.12,12.29,12.07,12.26,325200.0,10.3292,10.4741,10.2866,10.4485,325200.0
2008-10-08 15:45:00,12.23,12.29,12.14,12.15,352600.0,10.4229,10.4741,10.3462,10.3547,352600.0
2008-10-08 15:50:00,12.16,12.18,12.02,12.06,351200.0,10.3633,10.3803,10.244,10.278,351200.0
2008-10-08 15:55:00,12.06,12.08,11.81,11.85,473900.0,10.278,10.2951,10.065,10.0991,473900.0
2008-10-09 09:30:00,12.15,12.26,12.08,12.13,114400.0,10.3547,10.4485,10.2951,10.3377,114400.0
2008-10-09 09:35:00,12.07,12.18,12.0,12.04,90900.0,10.2866,10.3803,10.2269,10.261,90900.0
2008-10-09 09:40:00,12.03,12.33,12.01,12.11,177600.0,10.2525,10.5081,10.2354,10.3207,177600.0
2008-10-09 09:45:00,12.11,12.21,12.02,12.03,116700.0,10.3207,10.4059,10.244,10.2525,116700.0
2008-10-09 09:50:00,12.02,12.19,12.01,12.03,127100.0,10.244,10.3888,10.2354,10.2525,127100.0
2008-10-09 09:55:00,12.04,12.05,11.8,11.89,242200.0,10.261,10.2695,10.0565,10.1332,242200.0
2008-10-09 10:00:00,11.9,11.9,11.7,11.73,228000.0,10.1417,10.1417,9.9712,9.9968,228000.0
2008-10-09 10:05:00,11.74,12.03,11.74,12.0,168200.0,10.0053,10.2525,10.0053,10.2269,168200.0
2008-10-09 10:10:00,12.0,12.14,11.88,11.89,184400.0,10.2269,10.3462,10.1246,10.1332,184400.0
2008-10-09 10:15:00,11.87,12.01,11.8,11.83,103200.0,10.1161,10.2354,10.0565,10.082,103200.0
2008-10-09 10:20:00,11.84,11.86,11.62,11.62,92700.0,10.0905,10.1076,9.9031,9.9031,92700.0
2008-10-09 10:25:00,11.62,11.67,11.53,11.6,86000.0,9.9031,9.9457,9.8264,9.886,86000.0
2008-10-09 10:30:00,11.6,11.65,11.54,11.6,97200.0,9.886,9.9286,9.8349,9.886,97200.0
2008-10-09 10:35:00,11.6,11.77,11.52,11.55,105800.0,9.886,10.0309,9.8178,9.8434,105800.0
2008-10-09 10:40:00,11.55,11.63,11.42,11.47,117700.0,9.8434,9.9116,9.7326,9.7752,117700.0
2008-10-09 10:45:00,11.46,11.6,11.38,11.5,267700.0,9.7667,9.886,9.6985,9.8008,267700.0
2008-10-09 10:50:00,11.51,11.57,11.37,11.51,189900.0,9.8093,9.8604,9.69,9.8093,189900.0
2008-10-09 10:55:00,11.53,11.58,11.41,11.41,121000.0,9.8264,9.869,9.7241,9.7241,121000.0
2008-10-09 11:00:00,11.41,11.47,11.27,11.27,110400.0,9.7241,9.7752,9.6048,9.6048,110400.0
2008-10-09 11:05:00,11.27,11.6,11.19,11.54,199300.0,9.6048,9.886,9.5366,9.8349,199300.0
2008-10-09 11:10:00,11.54,11.68,11.49,11.61,182800.0,9.8349,9.9542,9.7923,9.8945,182800.0
2008-10-09 11:15:00,11.6,11.71,11.48,11.65,118600.0,9.886,9.9798,9.7837,9.9286,118600.0
2008-10-09 11:20:00,11.66,11.68,11.38,11.38,128500.0,9.9371,9.9542,9.6985,9.6985,128500.0
2008-10-09 11:25:00,11.38,11.57,11.36,11.5,141700.0,9.6985,9.8604,9.6815,9.8008,141700.0
2008-10-09 11:30:00,11.5,11.58,11.37,11.41,137900.0,9.8008,9.869,9.69,9.7241,137900.0
2008-10-09 11:35:00,11.4,11.67,11.4,11.46,166900.0,9.7156,9.9457,9.7156,9.7667,166900.0
2008-10-09 11:40:00,11.45,11.52,11.35,11.44,178400.0,9.7582,9.8178,9.673,9.7497,178400.0
2008-10-09 11:45:00,11.45,11.63,11.44,11.56,75300.0,9.7582,9.9116,9.7497,9.8519,75300.0
2008-10-09 11:50:00,11.56,11.6,11.38,11.44,156100.0,9.8519,9.886,9.6985,9.7497,156100.0
2008-10-09 11:55:00,11.44,11.47,11.34,11.34,68900.0,9.7497,9.7752,9.6644,9.6644,68900.0
2008-10-09 12:00:00,11.35,11.43,11.31,11.42,60500.0,9.673,9.7411,9.6389,9.7326,60500.0
2008-10-09 12:05:00,11.4,11.57,11.34,11.53,70600.0,9.7156,9.8604,9.6644,9.8264,70600.0
2008-10-09 12:10:00,11.54,11.63,11.49,11.49,55800.0,9.8349,9.9116,9.7923,9.7923,55800.0
2008-10-09 12:15:00,11.5,11.6,11.48,11.52,100700.0,9.8008,9.886,9.7837,9.8178,100700.0
2008-10-09 12:20:00,11.52,11.55,11.41,11.51,58800.0,9.8178,9.8434,9.7241,9.8093,58800.0
2008-10-09 12:25:00,11.5,11.5,11.39,11.4,44900.0,9.8008,9.8008,9.707,9.7156,44900.0
2008-10-09 12:30:00,11.41,11.44,11.35,11.37,43500.0,9.7241,9.7497,9.673,9.69,43500.0
2008-10-09 12:35:00,11.38,11.42,11.37,11.39,36300.0,9.6985,9.7326,9.69,9.707,36300.0
2008-10-09 12:40:00,11.4,11.41,11.32,11.36,37500.0,9.7156,9.7241,9.6474,9.6815,37500.0
2008-10-09 12:45:00,11.36,11.37,11.25,11.27,78800.0,9.6815,9.69,9.5877,9.6048,78800.0
2008-10-09 12:50:00,11.27,11.43,11.26,11.37,49700.0,9.6048,9.7411,9.5962,9.69,49700.0
2008-10-09 12:55:00,11.38,11.43,11.33,11.42,37600.0,9.6985,9.7411,9.6559,9.7326,37600.0
2008-10-09 13:00:00,11.43,11.54,11.42,11.5,61100.0,9.7411,9.8349,9.7326,9.8008,61100.0
2008-10-09 13:05:00,11.5,11.56,11.47,11.55,77400.0,9.8008,9.8519,9.7752,9.8434,77400.0
2008-10-09 13:10:00,11.56,11.72,11.56,11.65,84100.0,9.8519,9.9883,9.8519,9.9286,84100.0
2008-10-09 13:15:00,11.63,11.72,11.62,11.65,50000.0,9.9116,9.9883,9.9031,9.9286,50000.0
2008-10-09 13:20:00,11.64,11.65,11.54,11.55,45400.0,9.9201,9.9286,9.8349,9.8434,45400.0
2008-10-09 13:25:00,11.54,11.8,11.51,11.67,126000.0,9.8349,10.0565,9.8093,9.9457,126000.0
2008-10-09 13:30:00,11.7,11.83,11.67,11.69,116100.0,9.9712,10.082,9.9457,9.9627,116100.0
2008-10-09 13:35:00,11.71,11.76,11.56,11.62,142300.0,9.9798,10.0224,9.8519,9.9031,142300.0
2008-10-09 13:40:00,11.62,11.7,11.6,11.69,51500.0,9.9031,9.9712,9.886,9.9627,51500.0
2008-10-09 13:45:00,11.7,11.74,11.59,11.62,54900.0,9.9712,10.0053,9.8775,9.9031,54900.0
2008-10-09 13:50:00,11.63,11.65,11.55,11.58,51500.0,9.9116,9.9286,9.8434,9.869,51500.0
2008-10-09 13:55:00,11.59,11.71,11.59,11.6,64300.0,9.8775,9.9798,9.8775,9.886,64300.0
2008-10-09 14:00:00,11.61,11.68,11.59,11.61,47100.0,9.8945,9.9542,9.8775,9.8945,47100.0
2008-10-09 14:05:00,11.6,11.63,11.56,11.63,48100.0,9.886,9.9116,9.8519,9.9116,48100.0
2008-10-09 14:10:00,11.64,11.67,11.52,11.54,47900.0,9.9201,9.9457,9.8178,9.8349,47900.0
2008-10-09 14:15:00,11.55,11.59,11.45,11.49,77100.0,9.8434,9.8775,9.7582,9.7923,77100.0
2008-10-09 14:20:00,11.5,11.52,11.43,11.51,52800.0,9.8008,9.8178,9.7411,9.8093,52800.0
2008-10-09 14:25:00,11.49,11.52,11.47,11.49,60300.0,9.7923,9.8178,9.7752,9.7923,60300.0
2008-10-09 14:30:00,11.49,11.56,11.49,11.51,75900.0,9.7923,9.8519,9.7923,9.8093,75900.0
2008-10-09 14:35:00,11.51,11.55,11.5,11.54,101000.0,9.8093,9.8434,9.8008,9.8349,101000.0
2008-10-09 14:40:00,11.54,11.61,11.51,11.53,107800.0,9.8349,9.8945,9.8093,9.8264,107800.0
2008-10-09 14:45:00,11.54,11.55,11.49,11.52,128800.0,9.8349,9.8434,9.7923,9.8178,128800.0
2008-10-09 14:50:00,11.53,11.53,11.41,11.42,136700.0,9.8264,9.8264,9.7241,9.7326,136700.0
2008-10-09 14:55:00,11.41,11.49,11.29,11.29,116700.0,9.7241,9.7923,9.6218,9.6218,116700.0
2008-10-09 15:00:00,11.32,11.34,11.15,11.23,221300.0,9.6474,9.6644,9.5025,9.5707,221300.0
2008-10-09 15:05:00,11.23,11.34,11.2,11.28,126000.0,9.5707,9.6644,9.5451,9.6133,126000.0
2008-10-09 15:10:00,11.28,11.28,11.11,11.14,266100.0,9.6133,9.6133,9.4684,9.494,266100.0
2008-10-09 15:15:00,11.15,11.34,11.06,11.09,200700.0,9.5025,9.6644,9.4258,9.4514,200700.0
2008-10-09 15:20:00,11.09,11.13,11.0,11.09,200200.0,9.4514,9.4855,9.3747,9.4514,200200.0
2008-10-09 15:25:00,11.09,11.13,11.02,11.03,365700.0,9.4514,9.4855,9.3917,9.4002,365700.0
2008-10-09 15:30:00,11.03,11.08,10.91,10.98,338300.0,9.4002,9.4428,9.298,9.3576,338300.0
2008-10-09 15:35:00,10.99,11.0,10.79,10.8,272300.0,9.3661,9.3747,9.1957,9.2042,272300.0
2008-10-09 15:40:00,10.8,10.82,10.64,10.71,362300.0,9.2042,9.2213,9.0679,9.1275,362300.0
2008-10-09 15:45:00,10.71,10.81,10.64,10.7,279100.0,9.1275,9.2127,9.0679,9.119,279100.0
2008-10-09 15:50:00,10.71,10.94,10.68,10.94,312000.0,9.1275,9.3235,9.1019,9.3235,312000.0
2008-10-09 15:55:00,10.92,11.08,10.82,10.85,259700.0,9.3065,9.4428,9.2213,9.2468,259700.0
2008-10-10 09:30:00,10.28,10.3,9.65,9.93,552000.0,8.7611,8.7781,8.2241,8.4628,552000.0
2008-10-10 09:35:00,9.92,10.2,9.7,10.07,270700.0,8.4542,8.6929,8.2668,8.5821,270700.0
2008-10-10 09:40:00,10.07,10.79,10.02,10.76,400700.0,8.5821,9.1957,8.5395,9.1701,400700.0
2008-10-10 09:45:00,10.76,10.95,10.51,10.79,435100.0,9.1701,9.3321,8.9571,9.1957,435100.0
2008-10-10 09:50:00,10.81,11.06,10.68,10.89,186100.0,9.2127,9.4258,9.1019,9.2809,186100.0
2008-10-10 09:55:00,10.88,11.12,10.81,10.97,309800.0,9.2724,9.4769,9.2127,9.3491,309800.0
2008-10-10 10:00:00,10.97,11.24,10.94,11.17,285600.0,9.3491,9.5792,9.3235,9.5195,285600.0
2008-10-10 10:05:00,11.18,11.57,11.14,11.4,313000.0,9.5281,9.8604,9.494,9.7156,313000.0
2008-10-10 10:10:00,11.38,11.6,11.3,11.32,264600.0,9.6985,9.886,9.6303,9.6474,264600.0
2008-10-10 10:15:00,11.32,11.36,10.88,10.98,178400.0,9.6474,9.6815,9.2724,9.3576,178400.0
2008-10-10 10:20:00,10.98,11.17,10.94,11.03,316100.0,9.3576,9.5195,9.3235,9.4002,316100.0
2008-10-10 10:25:00,11.04,11.1,10.94,10.98,218400.0,9.4088,9.4599,9.3235,9.3576,218400.0
2008-10-10 10:30:00,10.98,11.05,10.77,10.77,241800.0,9.3576,9.4173,9.1787,9.1787,241800.0
2008-10-10 10:35:00,10.77,10.95,10.77,10.85,180300.0,9.1787,9.3321,9.1787,9.2468,180300.0
2008-10-10 10:40:00,10.83,10.89,10.65,10.74,283000.0,9.2298,9.2809,9.0764,9.1531,283000.0
2008-10-10 10:45:00,10.74,10.88,10.68,10.84,242800.0,9.1531,9.2724,9.1019,9.2383,242800.0
2008-10-10 10:50:00,10.84,10.95,10.7,10.79,228800.0,9.2383,9.3321,9.119,9.1957,228800.0
2008-10-10 10:55:00,10.79,10.85,10.65,10.75,191900.0,9.1957,9.2468,9.0764,9.1616,191900.0
2008-10-10 11:00:00,10.76,10.89,10.72,10.82,160800.0,9.1701,9.2809,9.136,9.2213,160800.0
2008-10-10 11:05:00,10.83,10.93,10.71,10.77,221000.0,9.2298,9.315,9.1275,9.1787,221000.0
2008-10-10 11:10:00,10.78,10.88,10.68,10.83,183100.0,9.1872,9.2724,9.1019,9.2298,183100.0
2008-10-10 11:15:00,10.83,10.89,10.67,10.69,118200.0,9.2298,9.2809,9.0934,9.1105,118200.0
2008-10-10 11:20:00,10.7,10.75,10.62,10.72,101800.0,9.119,9.1616,9.0508,9.136,101800.0
2008-10-10 11:25:00,10.72,10.76,10.56,10.59,89900.0,9.136,9.1701,8.9997,9.0252,89900.0
2008-10-10 11:30:00,10.6,10.72,10.51,10.62,155500.0,9.0338,9.136,8.9571,9.0508,155500.0
2008-10-10 11:35:00,10.63,10.69,10.6,10.64,77500.0,9.0593,9.1105,9.0338,9.0679,77500.0
2008-10-10 11:40:00,10.64,10.71,10.62,10.64,89100.0,9.0679,9.1275,9.0508,9.0679,89100.0
2008-10-10 11:45:00,10.64,10.7,10.54,10.57,84600.0,9.0679,9.119,8.9826,9.0082,84600.0
2008-10-10 11:50:00,10.55,10.62,10.46,10.49,101200.0,8.9912,9.0508,8.9145,8.94,101200.0
2008-10-10 11:55:00,10.49,10.63,10.42,10.53,131700.0,8.94,9.0593,8.8804,8.9741,131700.0
2008-10-10 12:00:00,10.52,10.8,10.51,10.79,153300.0,8.9656,9.2042,8.9571,9.1957,153300.0
2008-10-10 12:05:00,10.79,10.8,10.63,10.67,133200.0,9.1957,9.2042,9.0593,9.0934,133200.0
2008-10-10 12:10:00,10.67,10.73,10.62,10.73,105900.0,9.0934,9.1446,9.0508,9.1446,105900.0
2008-10-10 12:15:00,10.72,10.81,10.7,10.75,154000.0,9.136,9.2127,9.119,9.1616,154000.0
2008-10-10 12:20:00,10.76,10.87,10.72,10.77,178200.0,9.1701,9.2639,9.136,9.1787,178200.0
2008-10-10 12:25:00,10.76,10.8,10.66,10.68,154000.0,9.1701,9.2042,9.0849,9.1019,154000.0
2008-10-10 12:30:00,10.67,10.71,10.6,10.65,146800.0,9.0934,9.1275,9.0338,9.0764,146800.0
2008-10-10 12:35:00,10.65,10.72,10.56,10.66,243100.0,9.0764,9.136,8.9997,9.0849,243100.0
2008-10-10 12:40:00,10.66,10.95,10.63,10.83,219000.0,9.0849,9.3321,9.0593,9.2298,219000.0
2008-10-10 12:45:00,10.82,10.93,10.7,10.72,204400.0,9.2213,9.315,9.119,9.136,204400.0
2008-10-10 12:50:00,10.73,10.81,10.71,10.75,105400.0,9.1446,9.2127,9.1275,9.1616,105400.0
2008-10-10 12:55:00,10.75,10.8,10.7,10.77,102700.0,9.1616,9.2042,9.119,9.1787,102700.0
2008-10-10 13:00:00,10.78,10.78,10.68,10.71,131100.0,9.1872,9.1872,9.1019,9.1275,131100.0
2008-10-10 13:05:00,10.72,10.79,10.67,10.69,128800.0,9.136,9.1957,9.0934,9.1105,128800.0
2008-10-10 13:10:00,10.69,10.7,10.59,10.66,143100.0,9.1105,9.119,9.0252,9.0849,143100.0
2008-10-10 13:15:00,10.66,10.76,10.64,10.71,108900.0,9.0849,9.1701,9.0679,9.1275,108900.0
2008-10-10 13:20:00,10.69,10.83,10.66,10.7,162500.0,9.1105,9.2298,9.0849,9.119,162500.0
2008-10-10 13:25:00,10.68,10.8,10.67,10.75,99300.0,9.1019,9.2042,9.0934,9.1616,99300.0
2008-10-10 13:30:00,10.75,10.77,10.67,10.73,180100.0,9.1616,9.1787,9.0934,9.1446,180100.0
2008-10-10 13:35:00,10.73,10.74,10.62,10.7,146200.0,9.1446,9.1531,9.0508,9.119,146200.0
2008-10-10 13:40:00,10.7,10.72,10.59,10.65,112300.0,9.119,9.136,9.0252,9.0764,112300.0
2008-10-10 13:45:00,10.64,10.66,10.48,10.48,156800.0,9.0679,9.0849,8.9315,8.9315,156800.0
2008-10-10 13:50:00,10.49,10.63,10.48,10.52,179700.0,8.94,9.0593,8.9315,8.9656,179700.0
2008-10-10 13:55:00,10.52,10.65,10.5,10.65,201000.0,8.9656,9.0764,8.9485,9.0764,201000.0
2008-10-10 14:00:00,10.64,10.68,10.54,10.66,166700.0,9.0679,9.1019,8.9826,9.0849,166700.0
2008-10-10 14:05:00,10.68,10.86,10.67,10.8,343300.0,9.1019,9.2554,9.0934,9.2042,343300.0
2008-10-10 14:10:00,10.8,10.96,10.71,10.74,217400.0,9.2042,9.3406,9.1275,9.1531,217400.0
2008-10-10 14:15:00,10.72,10.89,10.68,10.7,248900.0,9.136,9.2809,9.1019,9.119,248900.0
2008-10-10 14:20:00,10.7,10.86,10.69,10.69,329600.0,9.119,9.2554,9.1105,9.1105,329600.0
2008-10-10 14:25:00,10.7,10.76,10.58,10.63,216900.0,9.119,9.1701,9.0167,9.0593,216900.0
2008-10-10 14:30:00,10.63,10.78,10.62,10.7,191700.0,9.0593,9.1872,9.0508,9.119,191700.0
2008-10-10 14:35:00,10.7,10.79,10.67,10.79,129200.0,9.119,9.1957,9.0934,9.1957,129200.0
2008-10-10 14:40:00,10.81,10.88,10.75,10.85,176000.0,9.2127,9.2724,9.1616,9.2468,176000.0
2008-10-10 14:45:00,10.85,11.0,10.81,10.94,141600.0,9.2468,9.3747,9.2127,9.3235,141600.0
2008-10-10 14:50:00,10.94,11.01,10.81,10.82,176300.0,9.3235,9.3832,9.2127,9.2213,176300.0
2008-10-10 14:55:00,10.82,10.83,10.65,10.79,199200.0,9.2213,9.2298,9.0764,9.1957,199200.0
2008-10-10 15:00:00,10.77,10.94,10.74,10.89,287100.0,9.1787,9.3235,9.1531,9.2809,287100.0
2008-10-10 15:05:00,10.89,11.11,10.87,11.03,219200.0,9.2809,9.4684,9.2639,9.4002,219200.0
2008-10-10 15:10:00,11.02,11.42,11.01,11.31,285600.0,9.3917,9.7326,9.3832,9.6389,285600.0
2008-10-10 15:15:00,11.32,11.5,11.25,11.3,257300.0,9.6474,9.8008,9.5877,9.6303,257300.0
2008-10-10 15:20:00,11.3,11.51,11.26,11.31,180900.0,9.6303,9.8093,9.5962,9.6389,180900.0
2008-10-10 15:25:00,11.29,11.37,11.19,11.32,303800.0,9.6218,9.69,9.5366,9.6474,303800.0
2008-10-10 15:30:00,11.32,11.52,11.24,11.31,231500.0,9.6474,9.8178,9.5792,9.6389,231500.0
2008-10-10 15:35:00,11.32,11.56,11.32,11.44,307500.0,9.6474,9.8519,9.6474,9.7497,307500.0
2008-10-10 15:40:00,11.44,11.46,11.16,11.36,423600.0,9.7497,9.7667,9.511,9.6815,423600.0
2008-10-10 15:45:00,11.36,11.56,11.24,11.33,327700.0,9.6815,9.8519,9.5792,9.6559,327700.0
2008-10-10 15:50:00,11.34,11.48,11.27,11.37,308500.0,9.6644,9.7837,9.6048,9.69,308500.0
2008-10-10 15:55:00,11.39,11.55,11.3,11.47,318800.0,9.707,9.8434,9.6303,9.7752,318800.0
2008-10-13 09:30:00,12.01,12.15,11.49,11.52,35100.0,10.2354,10.3547,9.7923,9.8178,35100.0
2008-10-13 09:35:00,11.5,11.68,11.42,11.58,242100.0,9.8008,9.9542,9.7326,9.869,242100.0
2008-10-13 09:40:00,11.59,11.74,11.52,11.52,194300.0,9.8775,10.0053,9.8178,9.8178,194300.0
2008-10-13 09:45:00,11.52,11.62,11.45,11.49,192700.0,9.8178,9.9031,9.7582,9.7923,192700.0
2008-10-13 09:50:00,11.5,11.51,11.28,11.35,191200.0,9.8008,9.8093,9.6133,9.673,191200.0
2008-10-13 09:55:00,11.36,11.49,11.35,11.43,112900.0,9.6815,9.7923,9.673,9.7411,112900.0
2008-10-13 10:00:00,11.42,11.49,11.21,11.22,143000.0,9.7326,9.7923,9.5536,9.5622,143000.0
2008-10-13 10:05:00,11.22,11.25,11.02,11.05,103100.0,9.5622,9.5877,9.3917,9.4173,103100.0
2008-10-13 10:10:00,11.04,11.13,10.99,11.11,134500.0,9.4088,9.4855,9.3661,9.4684,134500.0
2008-10-13 10:15:00,11.12,11.28,11.11,11.27,93900.0,9.4769,9.6133,9.4684,9.6048,93900.0
2008-10-13 10:20:00,11.27,11.4,11.18,11.19,120900.0,9.6048,9.7156,9.5281,9.5366,120900.0
2008-10-13 10:25:00,11.2,11.39,11.17,11.32,103500.0,9.5451,9.707,9.5195,9.6474,103500.0
2008-10-13 10:30:00,11.32,11.38,11.21,11.26,60800.0,9.6474,9.6985,9.5536,9.5962,60800.0
2008-10-13 10:35:00,11.25,11.42,11.21,11.42,66000.0,9.5877,9.7326,9.5536,9.7326,66000.0
2008-10-13 10:40:00,11.42,11.44,11.34,11.43,114600.0,9.7326,9.7497,9.6644,9.7411,114600.0
2008-10-13 10:45:00,11.44,11.44,11.37,11.4,78500.0,9.7497,9.7497,9.69,9.7156,78500.0
2008-10-13 10:50:00,11.42,11.49,11.39,11.47,62800.0,9.7326,9.7923,9.707,9.7752,62800.0
2008-10-13 10:55:00,11.48,11.54,11.47,11.51,51000.0,9.7837,9.8349,9.7752,9.8093,51000.0
2008-10-13 11:00:00,11.51,11.54,11.47,11.51,80000.0,9.8093,9.8349,9.7752,9.8093,80000.0
2008-10-13 11:05:00,11.52,11.57,11.48,11.54,98300.0,9.8178,9.8604,9.7837,9.8349,98300.0
2008-10-13 11:10:00,11.54,11.54,11.48,11.49,47200.0,9.8349,9.8349,9.7837,9.7923,47200.0
2008-10-13 11:15:00,11.49,11.51,11.38,11.39,55700.0,9.7923,9.8093,9.6985,9.707,55700.0
2008-10-13 11:20:00,11.38,11.43,11.38,11.42,64600.0,9.6985,9.7411,9.6985,9.7326,64600.0
2008-10-13 11:25:00,11.43,11.44,11.38,11.41,50500.0,9.7411,9.7497,9.6985,9.7241,50500.0
2008-10-13 11:30:00,11.41,11.44,11.38,11.43,71200.0,9.7241,9.7497,9.6985,9.7411,71200.0
2008-10-13 11:35:00,11.43,11.43,11.36,11.38,53500.0,9.7411,9.7411,9.6815,9.6985,53500.0
2008-10-13 11:40:00,11.37,11.39,11.34,11.37,45100.0,9.69,9.707,9.6644,9.69,45100.0
2008-10-13 11:45:00,11.37,11.38,11.26,11.27,67400.0,9.69,9.6985,9.5962,9.6048,67400.0
2008-10-13 11:50:00,11.27,11.29,11.12,11.12,76200.0,9.6048,9.6218,9.4769,9.4769,76200.0
2008-10-13 11:55:00,11.12,11.15,11.12,11.13,61500.0,9.4769,9.5025,9.4769,9.4855,61500.0
2008-10-13 12:00:00,11.13,11.13,11.05,11.08,100400.0,9.4855,9.4855,9.4173,9.4428,100400.0
2008-10-13 12:05:00,11.08,11.11,11.07,11.09,56800.0,9.4428,9.4684,9.4343,9.4514,56800.0
2008-10-13 12:10:00,11.09,11.11,11.06,11.1,74400.0,9.4514,9.4684,9.4258,9.4599,74400.0
2008-10-13 12:15:00,11.1,11.11,11.05,11.06,56800.0,9.4599,9.4684,9.4173,9.4258,56800.0
2008-10-13 12:20:00,11.06,11.08,11.02,11.03,59800.0,9.4258,9.4428,9.3917,9.4002,59800.0
2008-10-13 12:25:00,11.03,11.1,11.01,11.1,88500.0,9.4002,9.4599,9.3832,9.4599,88500.0
2008-10-13 12:30:00,11.09,11.16,11.09,11.15,67000.0,9.4514,9.511,9.4514,9.5025,67000.0
2008-10-13 12:35:00,11.15,11.22,11.15,11.22,82000.0,9.5025,9.5622,9.5025,9.5622,82000.0
2008-10-13 12:40:00,11.21,11.25,11.21,11.25,46600.0,9.5536,9.5877,9.5536,9.5877,46600.0
2008-10-13 12:45:00,11.25,11.27,11.25,11.27,18500.0,9.5877,9.6048,9.5877,9.6048,18500.0
2008-10-13 12:50:00,11.26,11.29,11.2,11.21,44300.0,9.5962,9.6218,9.5451,9.5536,44300.0
2008-10-13 12:55:00,11.22,11.24,11.22,11.22,26900.0,9.5622,9.5792,9.5622,9.5622,26900.0
2008-10-13 13:00:00,11.23,11.27,11.21,11.25,48500.0,9.5707,9.6048,9.5536,9.5877,48500.0
2008-10-13 13:05:00,11.26,11.3,11.25,11.29,35100.0,9.5962,9.6303,9.5877,9.6218,35100.0
2008-10-13 13:10:00,11.28,11.29,11.27,11.28,22000.0,9.6133,9.6218,9.6048,9.6133,22000.0
2008-10-13 13:15:00,11.29,11.29,11.25,11.27,23300.0,9.6218,9.6218,9.5877,9.6048,23300.0
2008-10-13 13:20:00,11.26,11.29,11.26,11.27,29600.0,9.5962,9.6218,9.5962,9.6048,29600.0
2008-10-13 13:25:00,11.27,11.28,11.19,11.2,320600.0,9.6048,9.6133,9.5366,9.5451,320600.0
2008-10-13 13:30:00,11.21,11.22,11.2,11.2,44600.0,9.5536,9.5622,9.5451,9.5451,44600.0
2008-10-13 13:35:00,11.2,11.22,11.19,11.19,41500.0,9.5451,9.5622,9.5366,9.5366,41500.0
2008-10-13 13:40:00,11.19,11.21,11.14,11.16,126700.0,9.5366,9.5536,9.494,9.511,126700.0
2008-10-13 13:45:00,11.17,11.19,11.12,11.16,136600.0,9.5195,9.5366,9.4769,9.511,136600.0
2008-10-13 13:50:00,11.17,11.17,11.13,11.15,97300.0,9.5195,9.5195,9.4855,9.5025,97300.0
2008-10-13 13:55:00,11.15,11.19,11.12,11.14,99800.0,9.5025,9.5366,9.4769,9.494,99800.0
2008-10-13 14:00:00,11.14,11.19,11.1,11.16,61700.0,9.494,9.5366,9.4599,9.511,61700.0
2008-10-13 14:05:00,11.16,11.19,11.12,11.14,54600.0,9.511,9.5366,9.4769,9.494,54600.0
2008-10-13 14:10:00,11.14,11.18,11.12,11.15,48500.0,9.494,9.5281,9.4769,9.5025,48500.0
2008-10-13 14:15:00,11.16,11.17,11.13,11.15,25500.0,9.511,9.5195,9.4855,9.5025,25500.0
2008-10-13 14:20:00,11.14,11.19,11.11,11.12,60000.0,9.494,9.5366,9.4684,9.4769,60000.0
2008-10-13 14:25:00,11.11,11.12,11.01,11.02,57000.0,9.4684,9.4769,9.3832,9.3917,57000.0
2008-10-13 14:30:00,11.02,11.03,10.99,11.02,78600.0,9.3917,9.4002,9.3661,9.3917,78600.0
2008-10-13 14:35:00,11.02,11.12,11.0,11.1,96400.0,9.3917,9.4769,9.3747,9.4599,96400.0
2008-10-13 14:40:00,11.11,11.18,11.11,11.14,118200.0,9.4684,9.5281,9.4684,9.494,118200.0
2008-10-13 14:45:00,11.14,11.19,11.14,11.18,97800.0,9.494,9.5366,9.494,9.5281,97800.0
2008-10-13 14:50:00,11.18,11.19,11.13,11.17,130200.0,9.5281,9.5366,9.4855,9.5195,130200.0
2008-10-13 14:55:00,11.17,11.24,11.16,11.19,184900.0,9.5195,9.5792,9.511,9.5366,184900.0
2008-10-13 15:00:00,11.19,11.29,11.18,11.25,171900.0,9.5366,9.6218,9.5281,9.5877,171900.0
2008-10-13 15:05:00,11.25,11.32,11.23,11.27,214200.0,9.5877,9.6474,9.5707,9.6048,214200.0
2008-10-13 15:10:00,11.28,11.29,11.24,11.27,142500.0,9.6133,9.6218,9.5792,9.6048,142500.0
2008-10-13 15:15:00,11.27,11.41,11.26,11.41,141200.0,9.6048,9.7241,9.5962,9.7241,141200.0
2008-10-13 15:20:00,11.42,11.45,11.35,11.45,115200.0,9.7326,9.7582,9.673,9.7582,115200.0
2008-10-13 15:25:00,11.45,11.5,11.43,11.44,96300.0,9.7582,9.8008,9.7411,9.7497,96300.0
2008-10-13 15:30:00,11.44,11.46,11.37,11.39,204800.0,9.7497,9.7667,9.69,9.707,204800.0
2008-10-13 15:35:00,11.38,11.49,11.35,11.45,222400.0,9.6985,9.7923,9.673,9.7582,222400.0
2008-10-13 15:40:00,11.46,11.54,11.44,11.52,240800.0,9.7667,9.8349,9.7497,9.8178,240800.0
2008-10-13 15:45:00,11.5,11.6,11.5,11.6,177400.0,9.8008,9.886,9.8008,9.886,177400.0
2008-10-13 15:50:00,11.6,11.69,11.6,11.67,231300.0,9.886,9.9627,9.886,9.9457,231300.0
2008-10-13 15:55:00,11.66,11.78,11.64,11.74,323700.0,9.9371,10.0394,9.9201,10.0053,323700.0
2008-10-14 09:30:00,12.0,12.32,11.87,11.88,132000.0,10.2269,10.4996,10.1161,10.1246,132000.0
2008-10-14 09:35:00,11.88,12.38,11.88,12.29,260800.0,10.1246,10.5508,10.1246,10.4741,260800.0
2008-10-14 09:40:00,12.28,12.28,11.87,11.9,210600.0,10.4655,10.4655,10.1161,10.1417,210600.0
2008-10-14 09:45:00,11.88,12.02,11.76,12.0,239800.0,10.1246,10.244,10.0224,10.2269,239800.0
2008-10-14 09:50:00,12.0,12.02,11.44,11.62,298600.0,10.2269,10.244,9.7497,9.9031,298600.0
2008-10-14 09:55:00,11.64,11.74,11.31,11.41,181700.0,9.9201,10.0053,9.6389,9.7241,181700.0
2008-10-14 10:00:00,11.41,11.69,11.4,11.56,253500.0,9.7241,9.9627,9.7156,9.8519,253500.0
2008-10-14 10:05:00,11.56,11.71,11.52,11.62,346800.0,9.8519,9.9798,9.8178,9.9031,346800.0
2008-10-14 10:10:00,11.61,11.78,11.52,11.66,232200.0,9.8945,10.0394,9.8178,9.9371,232200.0
2008-10-14 10:15:00,11.65,11.87,11.62,11.8,253500.0,9.9286,10.1161,9.9031,10.0565,253500.0
2008-10-14 10:20:00,11.81,11.85,11.7,11.73,167300.0,10.065,10.0991,9.9712,9.9968,167300.0
2008-10-14 10:25:00,11.72,11.73,11.6,11.63,110300.0,9.9883,9.9968,9.886,9.9116,110300.0
2008-10-14 10:30:00,11.62,11.69,11.6,11.66,131500.0,9.9031,9.9627,9.886,9.9371,131500.0
2008-10-14 10:35:00,11.67,11.7,11.61,11.65,139500.0,9.9457,9.9712,9.8945,9.9286,139500.0
2008-10-14 10:40:00,11.65,11.67,11.35,11.4,230100.0,9.9286,9.9457,9.673,9.7156,230100.0
2008-10-14 10:45:00,11.4,11.48,11.26,11.37,196000.0,9.7156,9.7837,9.5962,9.69,196000.0
2008-10-14 10:50:00,11.38,11.49,11.38,11.44,126500.0,9.6985,9.7923,9.6985,9.7497,126500.0
2008-10-14 10:55:00,11.44,11.52,11.36,11.48,79600.0,9.7497,9.8178,9.6815,9.7837,79600.0
2008-10-14 11:00:00,11.47,11.54,11.38,11.43,263600.0,9.7752,9.8349,9.6985,9.7411,263600.0
2008-10-14 11:05:00,11.43,11.53,11.41,11.48,239100.0,9.7411,9.8264,9.7241,9.7837,239100.0
2008-10-14 11:10:00,11.48,11.5,11.34,11.37,264200.0,9.7837,9.8008,9.6644,9.69,264200.0
2008-10-14 11:15:00,11.37,11.49,11.37,11.38,161800.0,9.69,9.7923,9.69,9.6985,161800.0
2008-10-14 11:20:00,11.38,11.38,11.25,11.29,122100.0,9.6985,9.6985,9.5877,9.6218,122100.0
2008-10-14 11:25:00,11.28,11.46,11.26,11.44,134200.0,9.6133,9.7667,9.5962,9.7497,134200.0
2008-10-14 11:30:00,11.43,11.5,11.36,11.38,87200.0,9.7411,9.8008,9.6815,9.6985,87200.0
2008-10-14 11:35:00,11.37,11.39,11.3,11.35,74600.0,9.69,9.707,9.6303,9.673,74600.0
2008-10-14 11:40:00,11.34,11.39,11.32,11.34,60300.0,9.6644,9.707,9.6474,9.6644,60300.0
2008-10-14 11:45:00,11.35,11.46,11.34,11.45,71300.0,9.673,9.7667,9.6644,9.7582,71300.0
2008-10-14 11:50:00,11.45,11.45,11.33,11.34,58600.0,9.7582,9.7582,9.6559,9.6644,58600.0
2008-10-14 11:55:00,11.34,11.43,11.34,11.35,40600.0,9.6644,9.7411,9.6644,9.673,40600.0
2008-10-14 12:00:00,11.35,11.35,11.28,11.3,112800.0,9.673,9.673,9.6133,9.6303,112800.0
2008-10-14 12:05:00,11.3,11.4,11.28,11.39,66000.0,9.6303,9.7156,9.6133,9.707,66000.0
2008-10-14 12:10:00,11.39,11.41,11.33,11.36,49900.0,9.707,9.7241,9.6559,9.6815,49900.0
2008-10-14 12:15:00,11.35,11.41,11.33,11.38,64600.0,9.673,9.7241,9.6559,9.6985,64600.0
2008-10-14 12:20:00,11.39,11.41,11.38,11.39,43500.0,9.707,9.7241,9.6985,9.707,43500.0
2008-10-14 12:25:00,11.39,11.44,11.38,11.42,42800.0,9.707,9.7497,9.6985,9.7326,42800.0
2008-10-14 12:30:00,11.42,11.43,11.37,11.4,67200.0,9.7326,9.7411,9.69,9.7156,67200.0
2008-10-14 12:35:00,11.4,11.5,11.4,11.47,73200.0,9.7156,9.8008,9.7156,9.7752,73200.0
2008-10-14 12:40:00,11.48,11.51,11.47,11.48,33500.0,9.7837,9.8093,9.7752,9.7837,33500.0
2008-10-14 12:45:00,11.47,11.58,11.47,11.58,41200.0,9.7752,9.869,9.7752,9.869,41200.0
2008-10-14 12:50:00,11.58,11.6,11.52,11.55,74700.0,9.869,9.886,9.8178,9.8434,74700.0
2008-10-14 12:55:00,11.55,11.59,11.44,11.44,64400.0,9.8434,9.8775,9.7497,9.7497,64400.0
2008-10-14 13:00:00,11.45,11.51,11.41,11.49,68100.0,9.7582,9.8093,9.7241,9.7923,68100.0
2008-10-14 13:05:00,11.49,11.55,11.48,11.52,64100.0,9.7923,9.8434,9.7837,9.8178,64100.0
2008-10-14 13:10:00,11.52,11.56,11.46,11.55,82100.0,9.8178,9.8519,9.7667,9.8434,82100.0
2008-10-14 13:15:00,11.56,11.56,11.49,11.54,82000.0,9.8519,9.8519,9.7923,9.8349,82000.0
2008-10-14 13:20:00,11.54,11.59,11.5,11.51,66400.0,9.8349,9.8775,9.8008,9.8093,66400.0
2008-10-14 13:25:00,11.5,11.58,11.5,11.58,70000.0,9.8008,9.869,9.8008,9.869,70000.0
2008-10-14 13:30:00,11.57,11.7,11.55,11.68,88000.0,9.8604,9.9712,9.8434,9.9542,88000.0
2008-10-14 13:35:00,11.68,11.71,11.6,11.61,91300.0,9.9542,9.9798,9.886,9.8945,91300.0
2008-10-14 13:40:00,11.6,11.65,11.58,11.65,86200.0,9.886,9.9286,9.869,9.9286,86200.0
2008-10-14 13:45:00,11.65,11.72,11.6,11.66,139900.0,9.9286,9.9883,9.886,9.9371,139900.0
2008-10-14 13:50:00,11.67,11.69,11.55,11.56,150100.0,9.9457,9.9627,9.8434,9.8519,150100.0
2008-10-14 13:55:00,11.54,11.61,11.48,11.54,165200.0,9.8349,9.8945,9.7837,9.8349,165200.0
2008-10-14 14:00:00,11.54,11.56,11.45,11.45,160400.0,9.8349,9.8519,9.7582,9.7582,160400.0
2008-10-14 14:05:00,11.44,11.48,11.39,11.42,107500.0,9.7497,9.7837,9.707,9.7326,107500.0
2008-10-14 14:10:00,11.42,11.43,11.27,11.35,159000.0,9.7326,9.7411,9.6048,9.673,159000.0
2008-10-14 14:15:00,11.35,11.42,11.19,11.31,281500.0,9.673,9.7326,9.5366,9.6389,281500.0
2008-10-14 14:20:00,11.31,11.34,11.17,11.33,190800.0,9.6389,9.6644,9.5195,9.6559,190800.0
2008-10-14 14:25:00,11.33,11.5,11.28,11.49,158200.0,9.6559,9.8008,9.6133,9.7923,158200.0
2008-10-14 14:30:00,11.5,11.53,11.35,11.36,197900.0,9.8008,9.8264,9.673,9.6815,197900.0
2008-10-14 14:35:00,11.37,11.43,11.34,11.35,115900.0,9.69,9.7411,9.6644,9.673,115900.0
2008-10-14 14:40:00,11.35,11.4,11.3,11.3,161700.0,9.673,9.7156,9.6303,9.6303,161700.0
2008-10-14 14:45:00,11.31,11.34,11.2,11.24,130100.0,9.6389,9.6644,9.5451,9.5792,130100.0
2008-10-14 14:50:00,11.23,11.34,11.21,11.28,208000.0,9.5707,9.6644,9.5536,9.6133,208000.0
2008-10-14 14:55:00,11.28,11.31,11.15,11.25,202300.0,9.6133,9.6389,9.5025,9.5877,202300.0
2008-10-14 15:00:00,11.26,11.37,11.2,11.28,209300.0,9.5962,9.69,9.5451,9.6133,209300.0
2008-10-14 15:05:00,11.29,11.39,11.27,11.38,363500.0,9.6218,9.707,9.6048,9.6985,363500.0
2008-10-14 15:10:00,11.39,11.47,11.35,11.37,230200.0,9.707,9.7752,9.673,9.69,230200.0
2008-10-14 15:15:00,11.37,11.4,11.26,11.29,195400.0,9.69,9.7156,9.5962,9.6218,195400.0
2008-10-14 15:20:00,11.29,11.34,11.16,11.17,197000.0,9.6218,9.6644,9.511,9.5195,197000.0
2008-10-14 15:25:00,11.17,11.48,11.11,11.41,248600.0,9.5195,9.7837,9.4684,9.7241,248600.0
2008-10-14 15:30:00,11.42,11.61,11.35,11.44,287600.0,9.7326,9.8945,9.673,9.7497,287600.0
2008-10-14 15:35:00,11.44,11.45,11.17,11.21,240100.0,9.7497,9.7582,9.5195,9.5536,240100.0
2008-10-14 15:40:00,11.25,11.56,11.2,11.45,284700.0,9.5877,9.8519,9.5451,9.7582,284700.0
2008-10-14 15:45:00,11.45,11.61,11.4,11.51,220100.0,9.7582,9.8945,9.7156,9.8093,220100.0
2008-10-14 15:50:00,11.51,11.53,11.39,11.45,303100.0,9.8093,9.8264,9.707,9.7582,303100.0
2008-10-14 15:55:00,11.46,11.54,11.45,11.5,172300.0,9.7667,9.8349,9.7582,9.8008,172300.0
2008-10-15 09:30:00,11.08,11.32,11.02,11.17,109600.0,9.4428,9.6474,9.3917,9.5195,109600.0
2008-10-15 09:35:00,11.16,11.34,10.89,10.89,235000.0,9.511,9.6644,9.2809,9.2809,235000.0
2008-10-15 09:40:00,10.9,11.25,10.74,11.09,299100.0,9.2894,9.5877,9.1531,9.4514,299100.0
2008-10-15 09:45:00,11.07,11.1,10.71,10.74,255500.0,9.4343,9.4599,9.1275,9.1531,255500.0
2008-10-15 09:50:00,10.76,10.93,10.64,10.65,224700.0,9.1701,9.315,9.0679,9.0764,224700.0
2008-10-15 09:55:00,10.66,10.84,10.63,10.77,224500.0,9.0849,9.2383,9.0593,9.1787,224500.0
2008-10-15 10:00:00,10.77,10.8,10.63,10.73,268600.0,9.1787,9.2042,9.0593,9.1446,268600.0
2008-10-15 10:05:00,10.73,10.73,10.54,10.57,294600.0,9.1446,9.1446,8.9826,9.0082,294600.0
2008-10-15 10:10:00,10.57,10.65,10.55,10.58,332500.0,9.0082,9.0764,8.9912,9.0167,332500.0
2008-10-15 10:15:00,10.57,10.59,10.5,10.52,173600.0,9.0082,9.0252,8.9485,8.9656,173600.0
2008-10-15 10:20:00,10.52,10.62,10.51,10.58,221100.0,8.9656,9.0508,8.9571,9.0167,221100.0
2008-10-15 10:25:00,10.58,10.58,10.5,10.53,248600.0,9.0167,9.0167,8.9485,8.9741,248600.0
2008-10-15 10:30:00,10.52,10.6,10.5,10.55,188900.0,8.9656,9.0338,8.9485,8.9912,188900.0
2008-10-15 10:35:00,10.55,10.6,10.52,10.55,365100.0,8.9912,9.0338,8.9656,8.9912,365100.0
2008-10-15 10:40:00,10.55,10.59,10.36,10.4,505800.0,8.9912,9.0252,8.8292,8.8633,505800.0
2008-10-15 10:45:00,10.41,10.44,10.22,10.23,562300.0,8.8718,8.8974,8.7099,8.7184,562300.0
2008-10-15 10:50:00,10.24,10.29,10.18,10.24,181500.0,8.727,8.7696,8.6758,8.727,181500.0
2008-10-15 10:55:00,10.24,10.25,10.12,10.16,92800.0,8.727,8.7355,8.6247,8.6588,92800.0
2008-10-15 11:00:00,10.17,10.22,10.15,10.21,149500.0,8.6673,8.7099,8.6503,8.7014,149500.0
2008-10-15 11:05:00,10.2,10.28,10.19,10.28,214200.0,8.6929,8.7611,8.6843,8.7611,214200.0
2008-10-15 11:10:00,10.28,10.35,10.24,10.25,164900.0,8.7611,8.8207,8.727,8.7355,164900.0
2008-10-15 11:15:00,10.26,10.34,10.25,10.27,126100.0,8.744,8.8122,8.7355,8.7525,126100.0
2008-10-15 11:20:00,10.27,10.27,10.17,10.17,158200.0,8.7525,8.7525,8.6673,8.6673,158200.0
2008-10-15 11:25:00,10.17,10.23,10.13,10.19,124900.0,8.6673,8.7184,8.6332,8.6843,124900.0
2008-10-15 11:30:00,10.19,10.26,10.16,10.19,101500.0,8.6843,8.744,8.6588,8.6843,101500.0
2008-10-15 11:35:00,10.19,10.21,10.16,10.2,95300.0,8.6843,8.7014,8.6588,8.6929,95300.0
2008-10-15 11:40:00,10.19,10.25,10.17,10.17,85900.0,8.6843,8.7355,8.6673,8.6673,85900.0
2008-10-15 11:45:00,10.18,10.23,10.15,10.19,170700.0,8.6758,8.7184,8.6503,8.6843,170700.0
2008-10-15 11:50:00,10.2,10.22,10.15,10.19,172800.0,8.6929,8.7099,8.6503,8.6843,172800.0
2008-10-15 11:55:00,10.19,10.22,10.1,10.11,160900.0,8.6843,8.7099,8.6076,8.6162,160900.0
2008-10-15 12:00:00,10.11,10.14,10.07,10.1,124200.0,8.6162,8.6417,8.5821,8.6076,124200.0
2008-10-15 12:05:00,10.1,10.1,10.03,10.04,83600.0,8.6076,8.6076,8.548,8.5565,83600.0
2008-10-15 12:10:00,10.04,10.08,10.02,10.06,74000.0,8.5565,8.5906,8.5395,8.5736,74000.0
2008-10-15 12:15:00,10.06,10.07,9.99,10.07,190500.0,8.5736,8.5821,8.5139,8.5821,190500.0
2008-10-15 12:20:00,10.06,10.13,10.0,10.03,119100.0,8.5736,8.6332,8.5224,8.548,119100.0
2008-10-15 12:25:00,10.03,10.11,10.03,10.09,60800.0,8.548,8.6162,8.548,8.5991,60800.0
2008-10-15 12:30:00,10.09,10.14,10.08,10.14,41400.0,8.5991,8.6417,8.5906,8.6417,41400.0
2008-10-15 12:35:00,10.14,10.19,10.11,10.19,64700.0,8.6417,8.6843,8.6162,8.6843,64700.0
2008-10-15 12:40:00,10.19,10.25,10.18,10.2,62900.0,8.6843,8.7355,8.6758,8.6929,62900.0
2008-10-15 12:45:00,10.2,10.3,10.19,10.29,65200.0,8.6929,8.7781,8.6843,8.7696,65200.0
2008-10-15 12:50:00,10.29,10.34,10.27,10.32,64200.0,8.7696,8.8122,8.7525,8.7951,64200.0
2008-10-15 12:55:00,10.32,10.34,10.23,10.23,62400.0,8.7951,8.8122,8.7184,8.7184,62400.0
2008-10-15 13:00:00,10.23,10.27,10.17,10.24,67300.0,8.7184,8.7525,8.6673,8.727,67300.0
2008-10-15 13:05:00,10.24,10.24,10.19,10.22,27200.0,8.727,8.727,8.6843,8.7099,27200.0
2008-10-15 13:10:00,10.22,10.23,10.12,10.12,60600.0,8.7099,8.7184,8.6247,8.6247,60600.0
2008-10-15 13:15:00,10.13,10.15,10.1,10.11,44700.0,8.6332,8.6503,8.6076,8.6162,44700.0
2008-10-15 13:20:00,10.11,10.18,10.07,10.07,98800.0,8.6162,8.6758,8.5821,8.5821,98800.0
2008-10-15 13:25:00,10.07,10.14,10.06,10.11,109800.0,8.5821,8.6417,8.5736,8.6162,109800.0
2008-10-15 13:30:00,10.12,10.14,10.0,10.03,114200.0,8.6247,8.6417,8.5224,8.548,114200.0
2008-10-15 13:35:00,10.02,10.03,9.99,10.0,149800.0,8.5395,8.548,8.5139,8.5224,149800.0
2008-10-15 13:40:00,10.0,10.03,9.98,10.02,129700.0,8.5224,8.548,8.5054,8.5395,129700.0
2008-10-15 13:45:00,10.02,10.09,9.99,10.07,103100.0,8.5395,8.5991,8.5139,8.5821,103100.0
2008-10-15 13:50:00,10.06,10.08,9.98,9.98,68700.0,8.5736,8.5906,8.5054,8.5054,68700.0
2008-10-15 13:55:00,9.99,10.04,9.98,10.03,161300.0,8.5139,8.5565,8.5054,8.548,161300.0
2008-10-15 14:00:00,10.04,10.05,9.9,9.9,171800.0,8.5565,8.565,8.4372,8.4372,171800.0
2008-10-15 14:05:00,9.9,9.94,9.86,9.87,82600.0,8.4372,8.4713,8.4031,8.4116,82600.0
2008-10-15 14:10:00,9.86,9.86,9.79,9.82,117700.0,8.4031,8.4031,8.3435,8.369,117700.0
2008-10-15 14:15:00,9.82,9.84,9.79,9.8,122300.0,8.369,8.3861,8.3435,8.352,122300.0
2008-10-15 14:20:00,9.8,9.92,9.79,9.9,118100.0,8.352,8.4542,8.3435,8.4372,118100.0
2008-10-15 14:25:00,9.9,9.95,9.89,9.91,134800.0,8.4372,8.4798,8.4287,8.4457,134800.0
2008-10-15 14:30:00,9.9,9.91,9.86,9.87,108800.0,8.4372,8.4457,8.4031,8.4116,108800.0
2008-10-15 14:35:00,9.87,9.89,9.77,9.78,128100.0,8.4116,8.4287,8.3264,8.3349,128100.0
2008-10-15 14:40:00,9.78,9.95,9.78,9.93,178200.0,8.3349,8.4798,8.3349,8.4628,178200.0
2008-10-15 14:45:00,9.93,9.98,9.91,9.93,166700.0,8.4628,8.5054,8.4457,8.4628,166700.0
2008-10-15 14:50:00,9.94,9.94,9.85,9.85,105000.0,8.4713,8.4713,8.3946,8.3946,105000.0
2008-10-15 14:55:00,9.86,9.92,9.82,9.84,439000.0,8.4031,8.4542,8.369,8.3861,439000.0
2008-10-15 15:00:00,9.83,9.86,9.73,9.86,130200.0,8.3775,8.4031,8.2923,8.4031,130200.0
2008-10-15 15:05:00,9.87,10.02,9.87,10.01,130400.0,8.4116,8.5395,8.4116,8.5309,130400.0
2008-10-15 15:10:00,10.0,10.07,9.96,9.96,119000.0,8.5224,8.5821,8.4883,8.4883,119000.0
2008-10-15 15:15:00,9.96,10.05,9.92,9.98,134900.0,8.4883,8.565,8.4542,8.5054,134900.0
2008-10-15 15:20:00,9.97,10.13,9.95,10.12,152400.0,8.4969,8.6332,8.4798,8.6247,152400.0
2008-10-15 15:25:00,10.11,10.12,9.95,10.01,175000.0,8.6162,8.6247,8.4798,8.5309,175000.0
2008-10-15 15:30:00,10.01,10.03,9.83,9.85,293600.0,8.5309,8.548,8.3775,8.3946,293600.0
2008-10-15 15:35:00,9.85,10.03,9.85,10.0,227300.0,8.3946,8.548,8.3946,8.5224,227300.0
2008-10-15 15:40:00,10.0,10.04,9.96,10.0,235100.0,8.5224,8.5565,8.4883,8.5224,235100.0
2008-10-15 15:45:00,9.99,9.99,9.88,9.88,166100.0,8.5139,8.5139,8.4202,8.4202,166100.0
2008-10-15 15:50:00,9.87,9.94,9.85,9.92,275200.0,8.4116,8.4713,8.3946,8.4542,275200.0
2008-10-15 15:55:00,9.93,9.93,9.53,9.81,497200.0,8.4628,8.4628,8.1219,8.3605,497200.0
2008-10-16 09:30:00,9.93,10.0,9.56,9.66,184900.0,8.4628,8.5224,8.1474,8.2327,184900.0
2008-10-16 09:35:00,9.66,10.18,9.59,10.12,252700.0,8.2327,8.6758,8.173,8.6247,252700.0
2008-10-16 09:40:00,10.11,10.29,9.92,10.07,226200.0,8.6162,8.7696,8.4542,8.5821,226200.0
2008-10-16 09:45:00,10.06,10.27,10.01,10.21,241000.0,8.5736,8.7525,8.5309,8.7014,241000.0
2008-10-16 09:50:00,10.23,10.27,10.06,10.06,156200.0,8.7184,8.7525,8.5736,8.5736,156200.0
2008-10-16 09:55:00,10.07,10.08,9.9,10.03,342100.0,8.5821,8.5906,8.4372,8.548,342100.0
2008-10-16 10:00:00,10.04,10.05,9.8,9.84,294300.0,8.5565,8.565,8.352,8.3861,294300.0
2008-10-16 10:05:00,9.83,9.95,9.68,9.69,187800.0,8.3775,8.4798,8.2497,8.2582,187800.0
2008-10-16 10:10:00,9.69,9.71,9.37,9.49,190800.0,8.2582,8.2753,7.9855,8.0878,190800.0
2008-10-16 10:15:00,9.49,9.67,9.46,9.48,194600.0,8.0878,8.2412,8.0622,8.0793,194600.0
2008-10-16 10:20:00,9.46,9.74,9.45,9.63,253500.0,8.0622,8.3008,8.0537,8.2071,253500.0
2008-10-16 10:25:00,9.63,9.74,9.52,9.52,192600.0,8.2071,8.3008,8.1133,8.1133,192600.0
2008-10-16 10:30:00,9.51,9.57,9.37,9.45,183400.0,8.1048,8.156,7.9855,8.0537,183400.0
2008-10-16 10:35:00,9.45,9.48,9.33,9.45,167700.0,8.0537,8.0793,7.9514,8.0537,167700.0
2008-10-16 10:40:00,9.45,9.56,9.38,9.52,186400.0,8.0537,8.1474,7.994,8.1133,186400.0
2008-10-16 10:45:00,9.52,9.6,9.41,9.56,147500.0,8.1133,8.1815,8.0196,8.1474,147500.0
2008-10-16 10:50:00,9.55,9.61,9.51,9.52,144700.0,8.1389,8.19,8.1048,8.1133,144700.0
2008-10-16 10:55:00,9.51,9.53,9.4,9.43,84000.0,8.1048,8.1219,8.0111,8.0366,84000.0
2008-10-16 11:00:00,9.43,9.44,9.29,9.37,181800.0,8.0366,8.0452,7.9173,7.9855,181800.0
2008-10-16 11:05:00,9.37,9.41,9.25,9.26,154300.0,7.9855,8.0196,7.8832,7.8918,154300.0
2008-10-16 11:10:00,9.27,9.38,9.22,9.34,192000.0,7.9003,7.994,7.8577,7.9599,192000.0
2008-10-16 11:15:00,9.33,9.46,9.32,9.41,139000.0,7.9514,8.0622,7.9429,8.0196,139000.0
2008-10-16 11:20:00,9.41,9.54,9.4,9.51,90500.0,8.0196,8.1304,8.0111,8.1048,90500.0
2008-10-16 11:25:00,9.51,9.53,9.39,9.41,87400.0,8.1048,8.1219,8.0026,8.0196,87400.0
2008-10-16 11:30:00,9.41,9.62,9.39,9.56,135600.0,8.0196,8.1986,8.0026,8.1474,135600.0
2008-10-16 11:35:00,9.56,9.68,9.56,9.58,118900.0,8.1474,8.2497,8.1474,8.1645,118900.0
2008-10-16 11:40:00,9.58,9.72,9.53,9.71,98600.0,8.1645,8.2838,8.1219,8.2753,98600.0
2008-10-16 11:45:00,9.72,9.77,9.64,9.66,217300.0,8.2838,8.3264,8.2156,8.2327,217300.0
2008-10-16 11:50:00,9.67,9.85,9.57,9.84,209400.0,8.2412,8.3946,8.156,8.3861,209400.0
2008-10-16 11:55:00,9.84,9.86,9.73,9.74,168200.0,8.3861,8.4031,8.2923,8.3008,168200.0
2008-10-16 12:00:00,9.73,9.82,9.68,9.72,189900.0,8.2923,8.369,8.2497,8.2838,189900.0
2008-10-16 12:05:00,9.72,9.72,9.57,9.65,100300.0,8.2838,8.2838,8.156,8.2241,100300.0
2008-10-16 12:10:00,9.65,9.98,9.64,9.98,178100.0,8.2241,8.5054,8.2156,8.5054,178100.0
2008-10-16 12:15:00,9.97,10.06,9.78,9.8,135400.0,8.4969,8.5736,8.3349,8.352,135400.0
2008-10-16 12:20:00,9.8,9.98,9.8,9.86,182800.0,8.352,8.5054,8.352,8.4031,182800.0
2008-10-16 12:25:00,9.86,9.91,9.79,9.83,178500.0,8.4031,8.4457,8.3435,8.3775,178500.0
2008-10-16 12:30:00,9.83,9.96,9.78,9.9,217300.0,8.3775,8.4883,8.3349,8.4372,217300.0
2008-10-16 12:35:00,9.9,10.02,9.9,10.02,205200.0,8.4372,8.5395,8.4372,8.5395,205200.0
2008-10-16 12:40:00,10.0,10.11,9.93,10.02,250300.0,8.5224,8.6162,8.4628,8.5395,250300.0
2008-10-16 12:45:00,10.01,10.1,9.95,10.05,171900.0,8.5309,8.6076,8.4798,8.565,171900.0
2008-10-16 12:50:00,10.04,10.06,9.83,9.95,237400.0,8.5565,8.5736,8.3775,8.4798,237400.0
2008-10-16 12:55:00,9.97,10.0,9.85,9.86,224200.0,8.4969,8.5224,8.3946,8.4031,224200.0
2008-10-16 13:00:00,9.85,9.97,9.82,9.87,213200.0,8.3946,8.4969,8.369,8.4116,213200.0
2008-10-16 13:05:00,9.87,9.9,9.79,9.81,272000.0,8.4116,8.4372,8.3435,8.3605,272000.0
2008-10-16 13:10:00,9.82,9.92,9.79,9.85,167000.0,8.369,8.4542,8.3435,8.3946,167000.0
2008-10-16 13:15:00,9.85,9.92,9.81,9.81,118100.0,8.3946,8.4542,8.3605,8.3605,118100.0
2008-10-16 13:20:00,9.81,9.93,9.78,9.8,239000.0,8.3605,8.4628,8.3349,8.352,239000.0
2008-10-16 13:25:00,9.79,9.89,9.79,9.85,175600.0,8.3435,8.4287,8.3435,8.3946,175600.0
2008-10-16 13:30:00,9.85,9.88,9.78,9.8,138900.0,8.3946,8.4202,8.3349,8.352,138900.0
2008-10-16 13:35:00,9.82,9.84,9.66,9.68,108600.0,8.369,8.3861,8.2327,8.2497,108600.0
2008-10-16 13:40:00,9.68,9.78,9.67,9.71,102200.0,8.2497,8.3349,8.2412,8.2753,102200.0
2008-10-16 13:45:00,9.72,9.82,9.72,9.75,140200.0,8.2838,8.369,8.2838,8.3094,140200.0
2008-10-16 13:50:00,9.77,9.85,9.73,9.82,68100.0,8.3264,8.3946,8.2923,8.369,68100.0
2008-10-16 13:55:00,9.83,10.03,9.83,9.95,197400.0,8.3775,8.548,8.3775,8.4798,197400.0
2008-10-16 14:00:00,9.95,9.98,9.85,9.85,119100.0,8.4798,8.5054,8.3946,8.3946,119100.0
2008-10-16 14:05:00,9.85,9.89,9.79,9.81,124200.0,8.3946,8.4287,8.3435,8.3605,124200.0
2008-10-16 14:10:00,9.82,9.87,9.76,9.81,91400.0,8.369,8.4116,8.3179,8.3605,91400.0
2008-10-16 14:15:00,9.81,9.87,9.79,9.8,80700.0,8.3605,8.4116,8.3435,8.352,80700.0
2008-10-16 14:20:00,9.8,9.86,9.76,9.79,102800.0,8.352,8.4031,8.3179,8.3435,102800.0
2008-10-16 14:25:00,9.81,9.84,9.71,9.82,178800.0,8.3605,8.3861,8.2753,8.369,178800.0
2008-10-16 14:30:00,9.82,9.86,9.76,9.86,123700.0,8.369,8.4031,8.3179,8.4031,123700.0
2008-10-16 14:35:00,9.85,9.94,9.82,9.92,127900.0,8.3946,8.4713,8.369,8.4542,127900.0
2008-10-16 14:40:00,9.93,9.97,9.87,9.93,122700.0,8.4628,8.4969,8.4116,8.4628,122700.0
2008-10-16 14:45:00,9.92,10.13,9.91,10.12,145400.0,8.4542,8.6332,8.4457,8.6247,145400.0
2008-10-16 14:50:00,10.12,10.15,10.03,10.1,125800.0,8.6247,8.6503,8.548,8.6076,125800.0
2008-10-16 14:55:00,10.1,10.14,9.95,10.01,198800.0,8.6076,8.6417,8.4798,8.5309,198800.0
2008-10-16 15:00:00,10.01,10.18,9.95,10.1,243300.0,8.5309,8.6758,8.4798,8.6076,243300.0
2008-10-16 15:05:00,10.1,10.32,10.06,10.3,183400.0,8.6076,8.7951,8.5736,8.7781,183400.0
2008-10-16 15:10:00,10.3,10.42,10.24,10.37,285900.0,8.7781,8.8804,8.727,8.8378,285900.0
2008-10-16 15:15:00,10.37,10.41,10.27,10.32,265800.0,8.8378,8.8718,8.7525,8.7951,265800.0
2008-10-16 15:20:00,10.31,10.37,10.25,10.33,176700.0,8.7866,8.8378,8.7355,8.8037,176700.0
2008-10-16 15:25:00,10.35,10.38,10.26,10.37,210500.0,8.8207,8.8463,8.744,8.8378,210500.0
2008-10-16 15:30:00,10.37,10.52,10.36,10.48,259400.0,8.8378,8.9656,8.8292,8.9315,259400.0
2008-10-16 15:35:00,10.48,10.55,10.42,10.52,400600.0,8.9315,8.9912,8.8804,8.9656,400600.0
2008-10-16 15:40:00,10.52,10.62,10.52,10.58,391500.0,8.9656,9.0508,8.9656,9.0167,391500.0
2008-10-16 15:45:00,10.57,10.69,10.57,10.65,358200.0,9.0082,9.1105,9.0082,9.0764,358200.0
2008-10-16 15:50:00,10.65,10.68,10.57,10.64,427700.0,9.0764,9.1019,9.0082,9.0679,427700.0
2008-10-16 15:55:00,10.65,10.72,10.6,10.64,316800.0,9.0764,9.136,9.0338,9.0679,316800.0
2008-10-17 09:30:00,10.16,10.29,9.96,10.17,606500.0,8.6588,8.7696,8.4883,8.6673,606500.0
2008-10-17 09:35:00,10.18,10.29,10.06,10.18,177100.0,8.6758,8.7696,8.5736,8.6758,177100.0
2008-10-17 09:40:00,10.19,10.34,10.18,10.3,228100.0,8.6843,8.8122,8.6758,8.7781,228100.0
2008-10-17 09:45:00,10.31,10.35,10.24,10.24,255100.0,8.7866,8.8207,8.727,8.727,255100.0
2008-10-17 09:50:00,10.23,10.31,10.22,10.25,132500.0,8.7184,8.7866,8.7099,8.7355,132500.0
2008-10-17 09:55:00,10.23,10.31,10.2,10.31,351300.0,8.7184,8.7866,8.6929,8.7866,351300.0
2008-10-17 10:00:00,10.31,10.4,10.27,10.39,243500.0,8.7866,8.8633,8.7525,8.8548,243500.0
2008-10-17 10:05:00,10.39,10.44,10.37,10.39,203200.0,8.8548,8.8974,8.8378,8.8548,203200.0
2008-10-17 10:10:00,10.39,10.4,10.22,10.26,168400.0,8.8548,8.8633,8.7099,8.744,168400.0
2008-10-17 10:15:00,10.26,10.35,10.25,10.28,116400.0,8.744,8.8207,8.7355,8.7611,116400.0
2008-10-17 10:20:00,10.28,10.3,10.23,10.23,189500.0,8.7611,8.7781,8.7184,8.7184,189500.0
2008-10-17 10:25:00,10.23,10.29,10.19,10.29,159200.0,8.7184,8.7696,8.6843,8.7696,159200.0
2008-10-17 10:30:00,10.28,10.29,10.15,10.16,137200.0,8.7611,8.7696,8.6503,8.6588,137200.0
2008-10-17 10:35:00,10.15,10.22,10.15,10.19,127700.0,8.6503,8.7099,8.6503,8.6843,127700.0
2008-10-17 10:40:00,10.19,10.24,10.15,10.23,93000.0,8.6843,8.727,8.6503,8.7184,93000.0
2008-10-17 10:45:00,10.23,10.41,10.23,10.39,84600.0,8.7184,8.8718,8.7184,8.8548,84600.0
2008-10-17 10:50:00,10.39,10.44,10.36,10.37,126900.0,8.8548,8.8974,8.8292,8.8378,126900.0
2008-10-17 10:55:00,10.36,10.41,10.35,10.37,117200.0,8.8292,8.8718,8.8207,8.8378,117200.0
2008-10-17 11:00:00,10.39,10.47,10.37,10.47,112600.0,8.8548,8.923,8.8378,8.923,112600.0
2008-10-17 11:05:00,10.47,10.55,10.42,10.42,104700.0,8.923,8.9912,8.8804,8.8804,104700.0
2008-10-17 11:10:00,10.42,10.44,10.27,10.32,94700.0,8.8804,8.8974,8.7525,8.7951,94700.0
2008-10-17 11:15:00,10.31,10.37,10.25,10.26,87500.0,8.7866,8.8378,8.7355,8.744,87500.0
2008-10-17 11:20:00,10.26,10.3,10.25,10.27,85700.0,8.744,8.7781,8.7355,8.7525,85700.0
2008-10-17 11:25:00,10.26,10.28,10.22,10.22,105300.0,8.744,8.7611,8.7099,8.7099,105300.0
2008-10-17 11:30:00,10.21,10.27,10.19,10.27,86300.0,8.7014,8.7525,8.6843,8.7525,86300.0
2008-10-17 11:35:00,10.26,10.28,10.17,10.19,155900.0,8.744,8.7611,8.6673,8.6843,155900.0
2008-10-17 11:40:00,10.19,10.25,10.17,10.25,78300.0,8.6843,8.7355,8.6673,8.7355,78300.0
2008-10-17 11:45:00,10.24,10.28,10.22,10.27,60600.0,8.727,8.7611,8.7099,8.7525,60600.0
2008-10-17 11:50:00,10.26,10.29,10.22,10.26,56600.0,8.744,8.7696,8.7099,8.744,56600.0
2008-10-17 11:55:00,10.25,10.26,10.23,10.25,34000.0,8.7355,8.744,8.7184,8.7355,34000.0
2008-10-17 12:00:00,10.24,10.31,10.23,10.26,79800.0,8.727,8.7866,8.7184,8.744,79800.0
2008-10-17 12:05:00,10.26,10.31,10.24,10.3,66700.0,8.744,8.7866,8.727,8.7781,66700.0
2008-10-17 12:10:00,10.31,10.37,10.3,10.35,74700.0,8.7866,8.8378,8.7781,8.8207,74700.0
2008-10-17 12:15:00,10.35,10.39,10.34,10.38,138800.0,8.8207,8.8548,8.8122,8.8463,138800.0
2008-10-17 12:20:00,10.38,10.44,10.37,10.41,94900.0,8.8463,8.8974,8.8378,8.8718,94900.0
2008-10-17 12:25:00,10.41,10.42,10.34,10.41,97900.0,8.8718,8.8804,8.8122,8.8718,97900.0
2008-10-17 12:30:00,10.4,10.43,10.33,10.34,39800.0,8.8633,8.8889,8.8037,8.8122,39800.0
2008-10-17 12:35:00,10.33,10.38,10.33,10.38,27100.0,8.8037,8.8463,8.8037,8.8463,27100.0
2008-10-17 12:40:00,10.37,10.44,10.37,10.43,38000.0,8.8378,8.8974,8.8378,8.8889,38000.0
2008-10-17 12:45:00,10.42,10.47,10.39,10.47,63300.0,8.8804,8.923,8.8548,8.923,63300.0
2008-10-17 12:50:00,10.48,10.56,10.44,10.56,71800.0,8.9315,8.9997,8.8974,8.9997,71800.0
2008-10-17 12:55:00,10.56,10.61,10.51,10.55,72300.0,8.9997,9.0423,8.9571,8.9912,72300.0
2008-10-17 13:00:00,10.55,10.65,10.55,10.6,85100.0,8.9912,9.0764,8.9912,9.0338,85100.0
2008-10-17 13:05:00,10.6,10.61,10.51,10.51,114400.0,9.0338,9.0423,8.9571,8.9571,114400.0
2008-10-17 13:10:00,10.51,10.55,10.47,10.51,106300.0,8.9571,8.9912,8.923,8.9571,106300.0
2008-10-17 13:15:00,10.51,10.56,10.46,10.54,104600.0,8.9571,8.9997,8.9145,8.9826,104600.0
2008-10-17 13:20:00,10.54,10.61,10.54,10.58,90200.0,8.9826,9.0423,8.9826,9.0167,90200.0
2008-10-17 13:25:00,10.58,10.62,10.56,10.62,74900.0,9.0167,9.0508,8.9997,9.0508,74900.0
2008-10-17 13:30:00,10.62,10.78,10.61,10.77,244500.0,9.0508,9.1872,9.0423,9.1787,244500.0
2008-10-17 13:35:00,10.77,10.95,10.77,10.93,256200.0,9.1787,9.3321,9.1787,9.315,256200.0
2008-10-17 13:40:00,10.94,10.99,10.85,10.85,142000.0,9.3235,9.3661,9.2468,9.2468,142000.0
2008-10-17 13:45:00,10.85,10.88,10.76,10.8,104800.0,9.2468,9.2724,9.1701,9.2042,104800.0
2008-10-17 13:50:00,10.8,10.82,10.66,10.7,97400.0,9.2042,9.2213,9.0849,9.119,97400.0
2008-10-17 13:55:00,10.69,10.74,10.68,10.72,91000.0,9.1105,9.1531,9.1019,9.136,91000.0
2008-10-17 14:00:00,10.73,10.85,10.73,10.8,254500.0,9.1446,9.2468,9.1446,9.2042,254500.0
2008-10-17 14:05:00,10.81,10.84,10.68,10.69,136200.0,9.2127,9.2383,9.1019,9.1105,136200.0
2008-10-17 14:10:00,10.68,10.77,10.67,10.69,108700.0,9.1019,9.1787,9.0934,9.1105,108700.0
2008-10-17 14:15:00,10.69,10.75,10.67,10.72,57500.0,9.1105,9.1616,9.0934,9.136,57500.0
2008-10-17 14:20:00,10.7,10.72,10.58,10.6,92600.0,9.119,9.136,9.0167,9.0338,92600.0
2008-10-17 14:25:00,10.6,10.63,10.57,10.63,64500.0,9.0338,9.0593,9.0082,9.0593,64500.0
2008-10-17 14:30:00,10.62,10.76,10.62,10.74,89200.0,9.0508,9.1701,9.0508,9.1531,89200.0
2008-10-17 14:35:00,10.73,10.79,10.6,10.6,150200.0,9.1446,9.1957,9.0338,9.0338,150200.0
2008-10-17 14:40:00,10.6,10.67,10.47,10.65,145800.0,9.0338,9.0934,8.923,9.0764,145800.0
2008-10-17 14:45:00,10.64,10.8,10.61,10.79,104800.0,9.0679,9.2042,9.0423,9.1957,104800.0
2008-10-17 14:50:00,10.78,10.81,10.7,10.74,127800.0,9.1872,9.2127,9.119,9.1531,127800.0
2008-10-17 14:55:00,10.74,10.76,10.67,10.71,95400.0,9.1531,9.1701,9.0934,9.1275,95400.0
2008-10-17 15:00:00,10.71,10.83,10.7,10.74,139200.0,9.1275,9.2298,9.119,9.1531,139200.0
2008-10-17 15:05:00,10.74,10.81,10.74,10.78,250000.0,9.1531,9.2127,9.1531,9.1872,250000.0
2008-10-17 15:10:00,10.78,10.78,10.62,10.68,118100.0,9.1872,9.1872,9.0508,9.1019,118100.0
2008-10-17 15:15:00,10.68,10.69,10.59,10.59,103200.0,9.1019,9.1105,9.0252,9.0252,103200.0
2008-10-17 15:20:00,10.59,10.6,10.51,10.58,135200.0,9.0252,9.0338,8.9571,9.0167,135200.0
2008-10-17 15:25:00,10.58,10.64,10.54,10.61,149700.0,9.0167,9.0679,8.9826,9.0423,149700.0
2008-10-17 15:30:00,10.6,10.7,10.49,10.57,373300.0,9.0338,9.119,8.94,9.0082,373300.0
2008-10-17 15:35:00,10.58,10.61,10.4,10.47,229100.0,9.0167,9.0423,8.8633,8.923,229100.0
2008-10-17 15:40:00,10.47,10.53,10.43,10.53,333700.0,8.923,8.9741,8.8889,8.9741,333700.0
2008-10-17 15:45:00,10.53,10.53,10.41,10.44,449600.0,8.9741,8.9741,8.8718,8.8974,449600.0
2008-10-17 15:50:00,10.43,10.48,10.37,10.44,264300.0,8.8889,8.9315,8.8378,8.8974,264300.0
2008-10-17 15:55:00,10.44,10.47,10.35,10.4,258700.0,8.8974,8.923,8.8207,8.8633,258700.0
2008-10-20 09:30:00,10.58,10.69,10.36,10.57,82200.0,9.0167,9.1105,8.8292,9.0082,82200.0
2008-10-20 09:35:00,10.57,10.6,10.4,10.5,128400.0,9.0082,9.0338,8.8633,8.9485,128400.0
2008-10-20 09:40:00,10.5,10.6,10.42,10.46,89800.0,8.9485,9.0338,8.8804,8.9145,89800.0
2008-10-20 09:45:00,10.46,10.62,10.43,10.62,102700.0,8.9145,9.0508,8.8889,9.0508,102700.0
2008-10-20 09:50:00,10.62,10.75,10.62,10.68,182700.0,9.0508,9.1616,9.0508,9.1019,182700.0
2008-10-20 09:55:00,10.67,10.74,10.62,10.67,215900.0,9.0934,9.1531,9.0508,9.0934,215900.0
2008-10-20 10:00:00,10.68,10.86,10.66,10.66,115000.0,9.1019,9.2554,9.0849,9.0849,115000.0
2008-10-20 10:05:00,10.66,10.69,10.57,10.64,114000.0,9.0849,9.1105,9.0082,9.0679,114000.0
2008-10-20 10:10:00,10.64,10.67,10.51,10.57,144100.0,9.0679,9.0934,8.9571,9.0082,144100.0
2008-10-20 10:15:00,10.57,10.71,10.53,10.65,418100.0,9.0082,9.1275,8.9741,9.0764,418100.0
2008-10-20 10:20:00,10.65,10.67,10.51,10.53,172800.0,9.0764,9.0934,8.9571,8.9741,172800.0
2008-10-20 10:25:00,10.53,10.55,10.46,10.48,62600.0,8.9741,8.9912,8.9145,8.9315,62600.0
2008-10-20 10:30:00,10.49,10.54,10.46,10.51,108000.0,8.94,8.9826,8.9145,8.9571,108000.0
2008-10-20 10:35:00,10.52,10.53,10.44,10.51,88500.0,8.9656,8.9741,8.8974,8.9571,88500.0
2008-10-20 10:40:00,10.52,10.53,10.4,10.45,105800.0,8.9656,8.9741,8.8633,8.9059,105800.0
2008-10-20 10:45:00,10.46,10.49,10.42,10.42,54400.0,8.9145,8.94,8.8804,8.8804,54400.0
2008-10-20 10:50:00,10.46,10.49,10.31,10.33,139400.0,8.9145,8.94,8.7866,8.8037,139400.0
2008-10-20 10:55:00,10.33,10.33,10.27,10.31,75900.0,8.8037,8.8037,8.7525,8.7866,75900.0
2008-10-20 11:00:00,10.31,10.31,10.24,10.25,79200.0,8.7866,8.7866,8.727,8.7355,79200.0
2008-10-20 11:05:00,10.24,10.24,10.14,10.14,92400.0,8.727,8.727,8.6417,8.6417,92400.0
2008-10-20 11:10:00,10.14,10.17,10.08,10.17,76200.0,8.6417,8.6673,8.5906,8.6673,76200.0
2008-10-20 11:15:00,10.17,10.25,10.15,10.19,114000.0,8.6673,8.7355,8.6503,8.6843,114000.0
2008-10-20 11:20:00,10.2,10.25,10.17,10.23,45400.0,8.6929,8.7355,8.6673,8.7184,45400.0
2008-10-20 11:25:00,10.23,10.28,10.2,10.27,56800.0,8.7184,8.7611,8.6929,8.7525,56800.0
2008-10-20 11:30:00,10.29,10.34,10.26,10.3,70000.0,8.7696,8.8122,8.744,8.7781,70000.0
2008-10-20 11:35:00,10.31,10.34,10.26,10.27,38800.0,8.7866,8.8122,8.744,8.7525,38800.0
2008-10-20 11:40:00,10.27,10.35,10.22,10.34,48500.0,8.7525,8.8207,8.7099,8.8122,48500.0
2008-10-20 11:45:00,10.35,10.49,10.35,10.43,91600.0,8.8207,8.94,8.8207,8.8889,91600.0
2008-10-20 11:50:00,10.43,10.5,10.42,10.49,53500.0,8.8889,8.9485,8.8804,8.94,53500.0
2008-10-20 11:55:00,10.49,10.54,10.48,10.48,60500.0,8.94,8.9826,8.9315,8.9315,60500.0
2008-10-20 12:00:00,10.49,10.49,10.39,10.41,36800.0,8.94,8.94,8.8548,8.8718,36800.0
2008-10-20 12:05:00,10.4,10.46,10.4,10.45,31400.0,8.8633,8.9145,8.8633,8.9059,31400.0
2008-10-20 12:10:00,10.45,10.5,10.44,10.47,28200.0,8.9059,8.9485,8.8974,8.923,28200.0
2008-10-20 12:15:00,10.47,10.59,10.46,10.47,126400.0,8.923,9.0252,8.9145,8.923,126400.0
2008-10-20 12:20:00,10.47,10.52,10.44,10.48,54000.0,8.923,8.9656,8.8974,8.9315,54000.0
2008-10-20 12:25:00,10.48,10.54,10.48,10.54,54300.0,8.9315,8.9826,8.9315,8.9826,54300.0
2008-10-20 12:30:00,10.53,10.65,10.51,10.64,94300.0,8.9741,9.0764,8.9571,9.0679,94300.0
2008-10-20 12:35:00,10.64,10.7,10.62,10.69,112800.0,9.0679,9.119,9.0508,9.1105,112800.0
2008-10-20 12:40:00,10.69,10.73,10.63,10.66,97600.0,9.1105,9.1446,9.0593,9.0849,97600.0
2008-10-20 12:45:00,10.66,10.74,10.64,10.73,60800.0,9.0849,9.1531,9.0679,9.1446,60800.0
2008-10-20 12:50:00,10.73,10.78,10.69,10.75,84400.0,9.1446,9.1872,9.1105,9.1616,84400.0
2008-10-20 12:55:00,10.75,10.81,10.75,10.79,63300.0,9.1616,9.2127,9.1616,9.1957,63300.0
2008-10-20 13:00:00,10.79,10.79,10.71,10.72,59300.0,9.1957,9.1957,9.1275,9.136,59300.0
2008-10-20 13:05:00,10.71,10.77,10.7,10.74,67700.0,9.1275,9.1787,9.119,9.1531,67700.0
2008-10-20 13:10:00,10.73,10.78,10.73,10.76,39000.0,9.1446,9.1872,9.1446,9.1701,39000.0
2008-10-20 13:15:00,10.76,10.81,10.75,10.81,53200.0,9.1701,9.2127,9.1616,9.2127,53200.0
2008-10-20 13:20:00,10.81,10.94,10.79,10.93,301100.0,9.2127,9.3235,9.1957,9.315,301100.0
2008-10-20 13:25:00,10.93,11.0,10.92,10.99,61500.0,9.315,9.3747,9.3065,9.3661,61500.0
2008-10-20 13:30:00,10.99,11.12,10.98,11.02,129100.0,9.3661,9.4769,9.3576,9.3917,129100.0
2008-10-20 13:35:00,11.03,11.05,10.98,10.98,53900.0,9.4002,9.4173,9.3576,9.3576,53900.0
2008-10-20 13:40:00,10.99,11.06,10.95,11.05,58200.0,9.3661,9.4258,9.3321,9.4173,58200.0
2008-10-20 13:45:00,11.04,11.1,11.03,11.07,77100.0,9.4088,9.4599,9.4002,9.4343,77100.0
2008-10-20 13:50:00,11.09,11.1,11.04,11.1,53100.0,9.4514,9.4599,9.4088,9.4599,53100.0
2008-10-20 13:55:00,11.1,11.1,11.03,11.03,44900.0,9.4599,9.4599,9.4002,9.4002,44900.0
2008-10-20 14:00:00,11.03,11.07,11.01,11.06,76600.0,9.4002,9.4343,9.3832,9.4258,76600.0
2008-10-20 14:05:00,11.06,11.17,11.05,11.14,94400.0,9.4258,9.5195,9.4173,9.494,94400.0
2008-10-20 14:10:00,11.14,11.16,11.09,11.14,114600.0,9.494,9.511,9.4514,9.494,114600.0
2008-10-20 14:15:00,11.13,11.17,11.11,11.14,90100.0,9.4855,9.5195,9.4684,9.494,90100.0
2008-10-20 14:20:00,11.14,11.2,11.14,11.16,114800.0,9.494,9.5451,9.494,9.511,114800.0
2008-10-20 14:25:00,11.15,11.2,11.12,11.18,93000.0,9.5025,9.5451,9.4769,9.5281,93000.0
2008-10-20 14:30:00,11.18,11.19,11.07,11.14,94300.0,9.5281,9.5366,9.4343,9.494,94300.0
2008-10-20 14:35:00,11.15,11.22,11.15,11.21,110800.0,9.5025,9.5622,9.5025,9.5536,110800.0
2008-10-20 14:40:00,11.22,11.37,11.19,11.36,93800.0,9.5622,9.69,9.5366,9.6815,93800.0
2008-10-20 14:45:00,11.36,11.38,11.31,11.31,73300.0,9.6815,9.6985,9.6389,9.6389,73300.0
2008-10-20 14:50:00,11.31,11.31,11.22,11.22,61300.0,9.6389,9.6389,9.5622,9.5622,61300.0
2008-10-20 14:55:00,11.22,11.32,11.21,11.32,55300.0,9.5622,9.6474,9.5536,9.6474,55300.0
2008-10-20 15:00:00,11.31,11.4,11.31,11.37,72200.0,9.6389,9.7156,9.6389,9.69,72200.0
2008-10-20 15:05:00,11.37,11.38,11.28,11.37,110200.0,9.69,9.6985,9.6133,9.69,110200.0
2008-10-20 15:10:00,11.36,11.41,11.3,11.38,116800.0,9.6815,9.7241,9.6303,9.6985,116800.0
2008-10-20 15:15:00,11.38,11.47,11.34,11.45,160100.0,9.6985,9.7752,9.6644,9.7582,160100.0
2008-10-20 15:20:00,11.45,11.48,11.4,11.43,130100.0,9.7582,9.7837,9.7156,9.7411,130100.0
2008-10-20 15:25:00,11.43,11.44,11.38,11.4,105800.0,9.7411,9.7497,9.6985,9.7156,105800.0
2008-10-20 15:30:00,11.39,11.42,11.29,11.38,248900.0,9.707,9.7326,9.6218,9.6985,248900.0
2008-10-20 15:35:00,11.38,11.46,11.36,11.42,278100.0,9.6985,9.7667,9.6815,9.7326,278100.0
2008-10-20 15:40:00,11.41,11.43,11.27,11.31,246200.0,9.7241,9.7411,9.6048,9.6389,246200.0
2008-10-20 15:45:00,11.31,11.34,11.28,11.33,200500.0,9.6389,9.6644,9.6133,9.6559,200500.0
2008-10-20 15:50:00,11.34,11.38,11.27,11.27,189100.0,9.6644,9.6985,9.6048,9.6048,189100.0
2008-10-20 15:55:00,11.28,11.32,11.26,11.29,280400.0,9.6133,9.6474,9.5962,9.6218,280400.0
2008-10-21 09:30:00,10.94,11.08,10.76,10.94,167800.0,9.3235,9.4428,9.1701,9.3235,167800.0
2008-10-21 09:35:00,10.93,11.17,10.88,11.04,152200.0,9.315,9.5195,9.2724,9.4088,152200.0
2008-10-21 09:40:00,11.04,11.25,10.98,11.22,174600.0,9.4088,9.5877,9.3576,9.5622,174600.0
2008-10-21 09:45:00,11.22,11.25,11.07,11.12,167100.0,9.5622,9.5877,9.4343,9.4769,167100.0
2008-10-21 09:50:00,11.12,11.12,10.96,11.08,119000.0,9.4769,9.4769,9.3406,9.4428,119000.0
2008-10-21 09:55:00,11.09,11.18,10.99,11.18,108000.0,9.4514,9.5281,9.3661,9.5281,108000.0
2008-10-21 10:00:00,11.18,11.22,11.07,11.17,182900.0,9.5281,9.5622,9.4343,9.5195,182900.0
2008-10-21 10:05:00,11.17,11.35,11.16,11.32,177400.0,9.5195,9.673,9.511,9.6474,177400.0
2008-10-21 10:10:00,11.33,11.36,11.19,11.23,190600.0,9.6559,9.6815,9.5366,9.5707,190600.0
2008-10-21 10:15:00,11.23,11.44,11.23,11.35,104300.0,9.5707,9.7497,9.5707,9.673,104300.0
2008-10-21 10:20:00,11.35,11.35,11.24,11.32,126500.0,9.673,9.673,9.5792,9.6474,126500.0
2008-10-21 10:25:00,11.32,11.32,11.23,11.25,139400.0,9.6474,9.6474,9.5707,9.5877,139400.0
2008-10-21 10:30:00,11.25,11.25,11.13,11.16,96400.0,9.5877,9.5877,9.4855,9.511,96400.0
2008-10-21 10:35:00,11.15,11.17,11.14,11.15,42900.0,9.5025,9.5195,9.494,9.5025,42900.0
2008-10-21 10:40:00,11.15,11.24,11.13,11.2,68700.0,9.5025,9.5792,9.4855,9.5451,68700.0
2008-10-21 10:45:00,11.2,11.21,11.14,11.15,51200.0,9.5451,9.5536,9.494,9.5025,51200.0
2008-10-21 10:50:00,11.16,11.19,11.11,11.15,69300.0,9.511,9.5366,9.4684,9.5025,69300.0
2008-10-21 10:55:00,11.15,11.17,11.12,11.12,60100.0,9.5025,9.5195,9.4769,9.4769,60100.0
2008-10-21 11:00:00,11.12,11.16,11.09,11.11,58000.0,9.4769,9.511,9.4514,9.4684,58000.0
2008-10-21 11:05:00,11.12,11.13,11.02,11.08,83400.0,9.4769,9.4855,9.3917,9.4428,83400.0
2008-10-21 11:10:00,11.08,11.12,11.07,11.1,65300.0,9.4428,9.4769,9.4343,9.4599,65300.0
2008-10-21 11:15:00,11.1,11.11,11.07,11.08,48900.0,9.4599,9.4684,9.4343,9.4428,48900.0
2008-10-21 11:20:00,11.07,11.08,11.01,11.02,65400.0,9.4343,9.4428,9.3832,9.3917,65400.0
2008-10-21 11:25:00,11.03,11.04,11.01,11.02,30500.0,9.4002,9.4088,9.3832,9.3917,30500.0
2008-10-21 11:30:00,11.02,11.11,11.01,11.1,51500.0,9.3917,9.4684,9.3832,9.4599,51500.0
2008-10-21 11:35:00,11.1,11.11,11.06,11.1,80800.0,9.4599,9.4684,9.4258,9.4599,80800.0
2008-10-21 11:40:00,11.11,11.11,11.06,11.06,41300.0,9.4684,9.4684,9.4258,9.4258,41300.0
2008-10-21 11:45:00,11.06,11.07,11.0,11.02,41900.0,9.4258,9.4343,9.3747,9.3917,41900.0
2008-10-21 11:50:00,11.01,11.01,10.93,10.97,65200.0,9.3832,9.3832,9.315,9.3491,65200.0
2008-10-21 11:55:00,10.98,10.98,10.84,10.85,134800.0,9.3576,9.3576,9.2383,9.2468,134800.0
2008-10-21 12:00:00,10.85,10.97,10.82,10.96,120600.0,9.2468,9.3491,9.2213,9.3406,120600.0
2008-10-21 12:05:00,10.96,10.97,10.88,10.92,40200.0,9.3406,9.3491,9.2724,9.3065,40200.0
2008-10-21 12:10:00,10.91,10.95,10.87,10.89,57800.0,9.298,9.3321,9.2639,9.2809,57800.0
2008-10-21 12:15:00,10.88,10.91,10.83,10.86,71700.0,9.2724,9.298,9.2298,9.2554,71700.0
2008-10-21 12:20:00,10.87,10.96,10.85,10.92,73500.0,9.2639,9.3406,9.2468,9.3065,73500.0
2008-10-21 12:25:00,10.92,10.96,10.87,10.91,34200.0,9.3065,9.3406,9.2639,9.298,34200.0
2008-10-21 12:30:00,10.91,10.93,10.88,10.93,54000.0,9.298,9.315,9.2724,9.315,54000.0
2008-10-21 12:35:00,10.93,10.99,10.91,10.97,47600.0,9.315,9.3661,9.298,9.3491,47600.0
2008-10-21 12:40:00,10.96,10.96,10.89,10.91,42600.0,9.3406,9.3406,9.2809,9.298,42600.0
2008-10-21 12:45:00,10.92,10.95,10.87,10.92,58900.0,9.3065,9.3321,9.2639,9.3065,58900.0
2008-10-21 12:50:00,10.92,10.94,10.85,10.87,74100.0,9.3065,9.3235,9.2468,9.2639,74100.0
2008-10-21 12:55:00,10.88,10.91,10.8,10.8,79400.0,9.2724,9.298,9.2042,9.2042,79400.0
2008-10-21 13:00:00,10.81,10.81,10.76,10.79,75700.0,9.2127,9.2127,9.1701,9.1957,75700.0
2008-10-21 13:05:00,10.79,10.87,10.78,10.83,48800.0,9.1957,9.2639,9.1872,9.2298,48800.0
2008-10-21 13:10:00,10.84,10.85,10.79,10.8,33900.0,9.2383,9.2468,9.1957,9.2042,33900.0
2008-10-21 13:15:00,10.8,10.85,10.8,10.82,33200.0,9.2042,9.2468,9.2042,9.2213,33200.0
2008-10-21 13:20:00,10.82,10.97,10.82,10.89,89200.0,9.2213,9.3491,9.2213,9.2809,89200.0
2008-10-21 13:25:00,10.88,10.91,10.85,10.88,25300.0,9.2724,9.298,9.2468,9.2724,25300.0
2008-10-21 13:30:00,10.88,10.88,10.8,10.83,46500.0,9.2724,9.2724,9.2042,9.2298,46500.0
2008-10-21 13:35:00,10.83,10.89,10.82,10.88,59700.0,9.2298,9.2809,9.2213,9.2724,59700.0
2008-10-21 13:40:00,10.88,10.93,10.85,10.85,58800.0,9.2724,9.315,9.2468,9.2468,58800.0
2008-10-21 13:45:00,10.86,10.88,10.8,10.83,34800.0,9.2554,9.2724,9.2042,9.2298,34800.0
2008-10-21 13:50:00,10.82,10.83,10.77,10.79,37200.0,9.2213,9.2298,9.1787,9.1957,37200.0
2008-10-21 13:55:00,10.78,10.79,10.75,10.77,67800.0,9.1872,9.1957,9.1616,9.1787,67800.0
2008-10-21 14:00:00,10.77,10.85,10.77,10.84,107300.0,9.1787,9.2468,9.1787,9.2383,107300.0
2008-10-21 14:05:00,10.85,10.88,10.74,10.75,94600.0,9.2468,9.2724,9.1531,9.1616,94600.0
2008-10-21 14:10:00,10.75,10.76,10.7,10.7,71900.0,9.1616,9.1701,9.119,9.119,71900.0
2008-10-21 14:15:00,10.71,10.81,10.71,10.75,139300.0,9.1275,9.2127,9.1275,9.1616,139300.0
2008-10-21 14:20:00,10.75,10.79,10.73,10.73,102000.0,9.1616,9.1957,9.1446,9.1446,102000.0
2008-10-21 14:25:00,10.74,10.8,10.73,10.77,73900.0,9.1531,9.2042,9.1446,9.1787,73900.0
2008-10-21 14:30:00,10.78,10.8,10.74,10.74,117500.0,9.1872,9.2042,9.1531,9.1531,117500.0
2008-10-21 14:35:00,10.74,10.8,10.73,10.79,67900.0,9.1531,9.2042,9.1446,9.1957,67900.0
2008-10-21 14:40:00,10.78,10.85,10.77,10.82,65000.0,9.1872,9.2468,9.1787,9.2213,65000.0
2008-10-21 14:45:00,10.83,10.87,10.77,10.81,94400.0,9.2298,9.2639,9.1787,9.2127,94400.0
2008-10-21 14:50:00,10.82,10.82,10.71,10.76,81800.0,9.2213,9.2213,9.1275,9.1701,81800.0
2008-10-21 14:55:00,10.76,10.79,10.73,10.76,62000.0,9.1701,9.1957,9.1446,9.1701,62000.0
2008-10-21 15:00:00,10.76,10.88,10.76,10.86,71500.0,9.1701,9.2724,9.1701,9.2554,71500.0
2008-10-21 15:05:00,10.87,10.87,10.72,10.78,133600.0,9.2639,9.2639,9.136,9.1872,133600.0
2008-10-21 15:10:00,10.77,10.83,10.76,10.78,107000.0,9.1787,9.2298,9.1701,9.1872,107000.0
2008-10-21 15:15:00,10.78,10.78,10.62,10.62,49800.0,9.1872,9.1872,9.0508,9.0508,49800.0
2008-10-21 15:20:00,10.62,10.66,10.5,10.58,116900.0,9.0508,9.0849,8.9485,9.0167,116900.0
2008-10-21 15:25:00,10.57,10.65,10.52,10.52,83000.0,9.0082,9.0764,8.9656,8.9656,83000.0
2008-10-21 15:30:00,10.53,10.6,10.53,10.57,167300.0,8.9741,9.0338,8.9741,9.0082,167300.0
2008-10-21 15:35:00,10.56,10.6,10.52,10.54,64300.0,8.9997,9.0338,8.9656,8.9826,64300.0
2008-10-21 15:40:00,10.54,10.62,10.46,10.46,83900.0,8.9826,9.0508,8.9145,8.9145,83900.0
2008-10-21 15:45:00,10.45,10.55,10.43,10.51,192800.0,8.9059,8.9912,8.8889,8.9571,192800.0
2008-10-21 15:50:00,10.5,10.63,10.49,10.6,313100.0,8.9485,9.0593,8.94,9.0338,313100.0
2008-10-21 15:55:00,10.59,10.62,10.53,10.58,252400.0,9.0252,9.0508,8.9741,9.0167,252400.0
2008-10-22 09:30:00,10.29,10.52,10.27,10.52,132600.0,8.7696,8.9656,8.7525,8.9656,132600.0
2008-10-22 09:35:00,10.53,10.56,10.25,10.32,136700.0,8.9741,8.9997,8.7355,8.7951,136700.0
2008-10-22 09:40:00,10.34,10.52,10.33,10.44,125700.0,8.8122,8.9656,8.8037,8.8974,125700.0
2008-10-22 09:45:00,10.44,10.46,10.37,10.4,149600.0,8.8974,8.9145,8.8378,8.8633,149600.0
2008-10-22 09:50:00,10.38,10.38,10.2,10.28,116000.0,8.8463,8.8463,8.6929,8.7611,116000.0
2008-10-22 09:55:00,10.28,10.4,10.21,10.22,138200.0,8.7611,8.8633,8.7014,8.7099,138200.0
2008-10-22 10:00:00,10.23,10.35,10.2,10.3,242600.0,8.7184,8.8207,8.6929,8.7781,242600.0
2008-10-22 10:05:00,10.3,10.42,10.3,10.36,158700.0,8.7781,8.8804,8.7781,8.8292,158700.0
2008-10-22 10:10:00,10.37,10.5,10.36,10.47,189000.0,8.8378,8.9485,8.8292,8.923,189000.0
2008-10-22 10:15:00,10.47,10.54,10.45,10.45,114500.0,8.923,8.9826,8.9059,8.9059,114500.0
2008-10-22 10:20:00,10.46,10.57,10.46,10.55,166800.0,8.9145,9.0082,8.9145,8.9912,166800.0
2008-10-22 10:25:00,10.54,10.65,10.53,10.63,190000.0,8.9826,9.0764,8.9741,9.0593,190000.0
2008-10-22 10:30:00,10.63,10.72,10.62,10.69,94500.0,9.0593,9.136,9.0508,9.1105,94500.0
2008-10-22 10:35:00,10.69,10.77,10.66,10.75,144400.0,9.1105,9.1787,9.0849,9.1616,144400.0
2008-10-22 10:40:00,10.76,10.88,10.72,10.84,112900.0,9.1701,9.2724,9.136,9.2383,112900.0
2008-10-22 10:45:00,10.84,10.99,10.76,10.87,113400.0,9.2383,9.3661,9.1701,9.2639,113400.0
2008-10-22 10:50:00,10.86,10.96,10.84,10.88,114600.0,9.2554,9.3406,9.2383,9.2724,114600.0
2008-10-22 10:55:00,10.89,10.91,10.73,10.78,161400.0,9.2809,9.298,9.1446,9.1872,161400.0
2008-10-22 11:00:00,10.78,10.78,10.61,10.7,96700.0,9.1872,9.1872,9.0423,9.119,96700.0
2008-10-22 11:05:00,10.7,10.74,10.61,10.68,72500.0,9.119,9.1531,9.0423,9.1019,72500.0
2008-10-22 11:10:00,10.68,10.76,10.68,10.69,60000.0,9.1019,9.1701,9.1019,9.1105,60000.0
2008-10-22 11:15:00,10.69,10.74,10.6,10.68,82700.0,9.1105,9.1531,9.0338,9.1019,82700.0
2008-10-22 11:20:00,10.68,10.7,10.6,10.7,59800.0,9.1019,9.119,9.0338,9.119,59800.0
2008-10-22 11:25:00,10.69,10.69,10.56,10.61,51600.0,9.1105,9.1105,8.9997,9.0423,51600.0
2008-10-22 11:30:00,10.61,10.7,10.58,10.58,43400.0,9.0423,9.119,9.0167,9.0167,43400.0
2008-10-22 11:35:00,10.57,10.59,10.51,10.55,59200.0,9.0082,9.0252,8.9571,8.9912,59200.0
2008-10-22 11:40:00,10.54,10.68,10.53,10.64,71200.0,8.9826,9.1019,8.9741,9.0679,71200.0
2008-10-22 11:45:00,10.65,10.69,10.58,10.6,93600.0,9.0764,9.1105,9.0167,9.0338,93600.0
2008-10-22 11:50:00,10.6,10.62,10.51,10.51,41800.0,9.0338,9.0508,8.9571,8.9571,41800.0
2008-10-22 11:55:00,10.52,10.54,10.49,10.5,42800.0,8.9656,8.9826,8.94,8.9485,42800.0
2008-10-22 12:00:00,10.5,10.51,10.43,10.45,37800.0,8.9485,8.9571,8.8889,8.9059,37800.0
2008-10-22 12:05:00,10.44,10.47,10.42,10.46,25000.0,8.8974,8.923,8.8804,8.9145,25000.0
2008-10-22 12:10:00,10.45,10.45,10.41,10.43,28500.0,8.9059,8.9059,8.8718,8.8889,28500.0
2008-10-22 12:15:00,10.43,10.55,10.42,10.53,90900.0,8.8889,8.9912,8.8804,8.9741,90900.0
2008-10-22 12:20:00,10.53,10.57,10.51,10.51,82200.0,8.9741,9.0082,8.9571,8.9571,82200.0
2008-10-22 12:25:00,10.52,10.52,10.42,10.42,83800.0,8.9656,8.9656,8.8804,8.8804,83800.0
2008-10-22 12:30:00,10.43,10.48,10.41,10.48,34300.0,8.8889,8.9315,8.8718,8.9315,34300.0
2008-10-22 12:35:00,10.48,10.5,10.44,10.49,35000.0,8.9315,8.9485,8.8974,8.94,35000.0
2008-10-22 12:40:00,10.48,10.48,10.44,10.46,20700.0,8.9315,8.9315,8.8974,8.9145,20700.0
2008-10-22 12:45:00,10.47,10.48,10.42,10.43,27200.0,8.923,8.9315,8.8804,8.8889,27200.0
2008-10-22 12:50:00,10.43,10.46,10.4,10.43,39600.0,8.8889,8.9145,8.8633,8.8889,39600.0
2008-10-22 12:55:00,10.43,10.47,10.42,10.42,58100.0,8.8889,8.923,8.8804,8.8804,58100.0
2008-10-22 13:00:00,10.42,10.42,10.33,10.35,58900.0,8.8804,8.8804,8.8037,8.8207,58900.0
2008-10-22 13:05:00,10.35,10.36,10.3,10.3,50500.0,8.8207,8.8292,8.7781,8.7781,50500.0
2008-10-22 13:10:00,10.3,10.59,10.21,10.23,482400.0,8.7781,9.0252,8.7014,8.7184,482400.0
2008-10-22 13:15:00,10.23,10.24,10.15,10.18,78300.0,8.7184,8.727,8.6503,8.6758,78300.0
2008-10-22 13:20:00,10.17,10.17,10.09,10.1,54400.0,8.6673,8.6673,8.5991,8.6076,54400.0
2008-10-22 13:25:00,10.1,10.1,10.03,10.09,107600.0,8.6076,8.6076,8.548,8.5991,107600.0
2008-10-22 13:30:00,10.08,10.08,9.97,10.0,152000.0,8.5906,8.5906,8.4969,8.5224,152000.0
2008-10-22 13:35:00,10.0,10.01,9.95,9.95,161100.0,8.5224,8.5309,8.4798,8.4798,161100.0
2008-10-22 13:40:00,9.95,9.97,9.89,9.89,134500.0,8.4798,8.4969,8.4287,8.4287,134500.0
2008-10-22 13:45:00,9.9,9.99,9.9,9.96,102300.0,8.4372,8.5139,8.4372,8.4883,102300.0
2008-10-22 13:50:00,9.96,9.96,9.9,9.94,78300.0,8.4883,8.4883,8.4372,8.4713,78300.0
2008-10-22 13:55:00,9.94,9.94,9.88,9.9,59700.0,8.4713,8.4713,8.4202,8.4372,59700.0
2008-10-22 14:00:00,9.9,9.92,9.86,9.86,63900.0,8.4372,8.4542,8.4031,8.4031,63900.0
2008-10-22 14:05:00,9.87,9.89,9.8,9.81,96800.0,8.4116,8.4287,8.352,8.3605,96800.0
2008-10-22 14:10:00,9.81,9.85,9.8,9.85,29300.0,8.3605,8.3946,8.352,8.3946,29300.0
2008-10-22 14:15:00,9.86,9.89,9.84,9.88,50300.0,8.4031,8.4287,8.3861,8.4202,50300.0
2008-10-22 14:20:00,9.88,9.95,9.87,9.95,224100.0,8.4202,8.4798,8.4116,8.4798,224100.0
2008-10-22 14:25:00,9.95,9.96,9.9,9.96,76500.0,8.4798,8.4883,8.4372,8.4883,76500.0
2008-10-22 14:30:00,9.95,9.95,9.88,9.89,83600.0,8.4798,8.4798,8.4202,8.4287,83600.0
2008-10-22 14:35:00,9.89,9.89,9.85,9.87,63400.0,8.4287,8.4287,8.3946,8.4116,63400.0
2008-10-22 14:40:00,9.86,9.86,9.79,9.82,115700.0,8.4031,8.4031,8.3435,8.369,115700.0
2008-10-22 14:45:00,9.81,9.88,9.81,9.84,82800.0,8.3605,8.4202,8.3605,8.3861,82800.0
2008-10-22 14:50:00,9.85,9.87,9.81,9.82,112600.0,8.3946,8.4116,8.3605,8.369,112600.0
2008-10-22 14:55:00,9.82,9.92,9.82,9.92,70500.0,8.369,8.4542,8.369,8.4542,70500.0
2008-10-22 15:00:00,9.91,9.99,9.91,9.97,154800.0,8.4457,8.5139,8.4457,8.4969,154800.0
2008-10-22 15:05:00,9.97,9.98,9.9,9.95,126600.0,8.4969,8.5054,8.4372,8.4798,126600.0
2008-10-22 15:10:00,9.95,9.96,9.84,9.86,88800.0,8.4798,8.4883,8.3861,8.4031,88800.0
2008-10-22 15:15:00,9.87,9.93,9.86,9.91,224500.0,8.4116,8.4628,8.4031,8.4457,224500.0
2008-10-22 15:20:00,9.9,9.93,9.85,9.89,139500.0,8.4372,8.4628,8.3946,8.4287,139500.0
2008-10-22 15:25:00,9.89,9.95,9.83,9.85,204500.0,8.4287,8.4798,8.3775,8.3946,204500.0
2008-10-22 15:30:00,9.84,9.84,9.76,9.79,203200.0,8.3861,8.3861,8.3179,8.3435,203200.0
2008-10-22 15:35:00,9.78,9.84,9.75,9.76,197600.0,8.3349,8.3861,8.3094,8.3179,197600.0
2008-10-22 15:40:00,9.75,9.76,9.62,9.65,310800.0,8.3094,8.3179,8.1986,8.2241,310800.0
2008-10-22 15:45:00,9.66,9.82,9.63,9.75,343800.0,8.2327,8.369,8.2071,8.3094,343800.0
2008-10-22 15:50:00,9.75,9.94,9.74,9.84,254800.0,8.3094,8.4713,8.3008,8.3861,254800.0
2008-10-22 15:55:00,9.84,10.14,9.82,10.02,360000.0,8.3861,8.6417,8.369,8.5395,360000.0
2008-10-23 09:30:00,9.69,9.88,9.6,9.63,102000.0,8.2582,8.4202,8.1815,8.2071,102000.0
2008-10-23 09:35:00,9.62,9.72,9.47,9.48,128300.0,8.1986,8.2838,8.0707,8.0793,128300.0
2008-10-23 09:40:00,9.48,9.53,9.28,9.3,161100.0,8.0793,8.1219,7.9088,7.9259,161100.0
2008-10-23 09:45:00,9.3,9.3,9.14,9.17,225800.0,7.9259,7.9259,7.7895,7.8151,225800.0
2008-10-23 09:50:00,9.17,9.21,9.04,9.17,175300.0,7.8151,7.8492,7.7043,7.8151,175300.0
2008-10-23 09:55:00,9.17,9.72,9.13,9.15,102500.0,7.8151,8.2838,7.781,7.798,102500.0
2008-10-23 10:00:00,9.15,9.24,9.14,9.16,179400.0,7.798,7.8747,7.7895,7.8065,179400.0
2008-10-23 10:05:00,9.15,9.22,9.1,9.16,84900.0,7.798,7.8577,7.7554,7.8065,84900.0
2008-10-23 10:10:00,9.18,9.21,9.1,9.16,113100.0,7.8236,7.8492,7.7554,7.8065,113100.0
2008-10-23 10:15:00,9.16,9.17,9.03,9.06,121200.0,7.8065,7.8151,7.6957,7.7213,121200.0
2008-10-23 10:20:00,9.06,9.08,8.97,8.98,172700.0,7.7213,7.7384,7.6446,7.6531,172700.0
2008-10-23 10:25:00,8.96,8.97,8.76,8.77,270500.0,7.6361,7.6446,7.4656,7.4742,270500.0
2008-10-23 10:30:00,8.78,8.86,8.7,8.86,207000.0,7.4827,7.5509,7.4145,7.5509,207000.0
2008-10-23 10:35:00,8.88,8.91,8.85,8.9,353700.0,7.5679,7.5935,7.5423,7.585,353700.0
2008-10-23 10:40:00,8.9,9.07,8.89,9.06,287100.0,7.585,7.7298,7.5764,7.7213,287100.0
2008-10-23 10:45:00,9.06,9.1,8.94,9.0,342400.0,7.7213,7.7554,7.619,7.6702,342400.0
2008-10-23 10:50:00,9.0,9.01,8.85,8.86,193500.0,7.6702,7.6787,7.5423,7.5509,193500.0
2008-10-23 10:55:00,8.87,8.93,8.76,8.88,390900.0,7.5594,7.6105,7.4656,7.5679,390900.0
2008-10-23 11:00:00,8.88,8.89,8.78,8.81,309200.0,7.5679,7.5764,7.4827,7.5083,309200.0
2008-10-23 11:05:00,8.8,8.85,8.8,8.8,97400.0,7.4997,7.5423,7.4997,7.4997,97400.0
2008-10-23 11:10:00,8.8,8.83,8.76,8.76,106300.0,7.4997,7.5253,7.4656,7.4656,106300.0
2008-10-23 11:15:00,8.76,8.79,8.73,8.73,73100.0,7.4656,7.4912,7.4401,7.4401,73100.0
2008-10-23 11:20:00,8.72,8.73,8.68,8.69,91100.0,7.4316,7.4401,7.3975,7.406,91100.0
2008-10-23 11:25:00,8.7,8.71,8.63,8.63,163200.0,7.4145,7.423,7.3549,7.3549,163200.0
2008-10-23 11:30:00,8.65,8.73,8.63,8.73,147200.0,7.3719,7.4401,7.3549,7.4401,147200.0
2008-10-23 11:35:00,8.72,8.89,8.72,8.87,156500.0,7.4316,7.5764,7.4316,7.5594,156500.0
2008-10-23 11:40:00,8.87,8.87,8.78,8.79,178100.0,7.5594,7.5594,7.4827,7.4912,178100.0
2008-10-23 11:45:00,8.79,8.88,8.74,8.86,216200.0,7.4912,7.5679,7.4486,7.5509,216200.0
2008-10-23 11:50:00,8.86,8.91,8.86,8.88,98200.0,7.5509,7.5935,7.5509,7.5679,98200.0
2008-10-23 11:55:00,8.88,8.89,8.8,8.81,93900.0,7.5679,7.5764,7.4997,7.5083,93900.0
2008-10-23 12:00:00,8.81,8.81,8.7,8.71,84400.0,7.5083,7.5083,7.4145,7.423,84400.0
2008-10-23 12:05:00,8.71,8.73,8.61,8.64,242800.0,7.423,7.4401,7.3378,7.3634,242800.0
2008-10-23 12:10:00,8.64,8.67,8.58,8.64,102500.0,7.3634,7.3889,7.3122,7.3634,102500.0
2008-10-23 12:15:00,8.64,8.66,8.55,8.56,110300.0,7.3634,7.3804,7.2867,7.2952,110300.0
2008-10-23 12:20:00,8.55,8.58,8.5,8.51,178800.0,7.2867,7.3122,7.2441,7.2526,178800.0
2008-10-23 12:25:00,8.52,8.6,8.45,8.49,217400.0,7.2611,7.3293,7.2014,7.2355,217400.0
2008-10-23 12:30:00,8.49,8.56,8.47,8.51,231600.0,7.2355,7.2952,7.2185,7.2526,231600.0
2008-10-23 12:35:00,8.5,8.52,8.38,8.39,144600.0,7.2441,7.2611,7.1418,7.1503,144600.0
2008-10-23 12:40:00,8.39,8.41,8.33,8.38,272500.0,7.1503,7.1674,7.0992,7.1418,272500.0
2008-10-23 12:45:00,8.38,8.47,8.31,8.34,342600.0,7.1418,7.2185,7.0821,7.1077,342600.0
2008-10-23 12:50:00,8.34,8.38,8.32,8.32,155600.0,7.1077,7.1418,7.0907,7.0907,155600.0
2008-10-23 12:55:00,8.32,8.32,8.18,8.21,292800.0,7.0907,7.0907,6.9713,6.9969,292800.0
2008-10-23 13:00:00,8.21,8.23,8.05,8.08,391700.0,6.9969,7.014,6.8606,6.8861,391700.0
2008-10-23 13:05:00,8.07,8.08,7.9,7.93,499900.0,6.8776,6.8861,6.7327,6.7583,499900.0
2008-10-23 13:10:00,7.93,8.01,7.9,7.96,283500.0,6.7583,6.8265,6.7327,6.7838,283500.0
2008-10-23 13:15:00,7.96,8.03,7.94,7.95,403900.0,6.7838,6.8435,6.7668,6.7753,403900.0
2008-10-23 13:20:00,7.95,7.96,7.8,7.84,365900.0,6.7753,6.7838,6.6475,6.6816,365900.0
2008-10-23 13:25:00,7.84,7.91,7.7,7.72,336800.0,6.6816,6.7412,6.5623,6.5793,336800.0
2008-10-23 13:30:00,7.71,7.73,7.48,7.48,441500.0,6.5708,6.5878,6.3748,6.3748,441500.0
2008-10-23 13:35:00,7.47,7.52,7.35,7.36,382800.0,6.3663,6.4089,6.264,6.2725,382800.0
2008-10-23 13:40:00,7.36,7.5,7.36,7.46,288800.0,6.2725,6.3918,6.2725,6.3577,288800.0
2008-10-23 13:45:00,7.46,7.5,7.43,7.48,226700.0,6.3577,6.3918,6.3322,6.3748,226700.0
2008-10-23 13:50:00,7.47,7.48,7.36,7.4,355400.0,6.3663,6.3748,6.2725,6.3066,355400.0
2008-10-23 13:55:00,7.4,7.46,7.37,7.37,311100.0,6.3066,6.3577,6.281,6.281,311100.0
2008-10-23 14:00:00,7.37,7.37,7.06,7.07,454600.0,6.281,6.281,6.0168,6.0254,454600.0
2008-10-23 14:05:00,7.08,7.21,7.08,7.19,311400.0,6.0339,6.1447,6.0339,6.1276,311400.0
2008-10-23 14:10:00,7.18,7.2,7.08,7.11,332200.0,6.1191,6.1361,6.0339,6.0594,332200.0
2008-10-23 14:15:00,7.11,7.15,7.07,7.1,310700.0,6.0594,6.0935,6.0254,6.0509,310700.0
2008-10-23 14:20:00,7.11,7.12,7.06,7.09,336900.0,6.0594,6.068,6.0168,6.0424,336900.0
2008-10-23 14:25:00,7.09,7.24,7.08,7.16,418500.0,6.0424,6.1702,6.0339,6.1021,418500.0
2008-10-23 14:30:00,7.15,7.2,7.08,7.2,356500.0,6.0935,6.1361,6.0339,6.1361,356500.0
2008-10-23 14:35:00,7.2,7.61,7.17,7.59,456800.0,6.1361,6.4856,6.1106,6.4685,456800.0
2008-10-23 14:40:00,7.58,7.6,7.35,7.39,366800.0,6.46,6.477,6.264,6.2981,366800.0
2008-10-23 14:45:00,7.4,7.56,7.39,7.42,380700.0,6.3066,6.443,6.2981,6.3236,380700.0
2008-10-23 14:50:00,7.43,7.61,7.42,7.58,431100.0,6.3322,6.4856,6.3236,6.46,431100.0
2008-10-23 14:55:00,7.58,7.59,7.41,7.55,365400.0,6.46,6.4685,6.3151,6.4344,365400.0
2008-10-23 15:00:00,7.55,7.55,7.48,7.49,258000.0,6.4344,6.4344,6.3748,6.3833,258000.0
2008-10-23 15:05:00,7.49,7.68,7.45,7.68,282300.0,6.3833,6.5452,6.3492,6.5452,282300.0
2008-10-23 15:10:00,7.67,8.09,7.6,8.03,430200.0,6.5367,6.8946,6.477,6.8435,430200.0
2008-10-23 15:15:00,8.01,8.02,7.63,7.65,313900.0,6.8265,6.835,6.5026,6.5197,313900.0
2008-10-23 15:20:00,7.64,7.75,7.6,7.68,459500.0,6.5111,6.6049,6.477,6.5452,459500.0
2008-10-23 15:25:00,7.68,7.71,7.45,7.47,354900.0,6.5452,6.5708,6.3492,6.3663,354900.0
2008-10-23 15:30:00,7.47,7.54,7.43,7.54,447100.0,6.3663,6.4259,6.3322,6.4259,447100.0
2008-10-23 15:35:00,7.53,7.61,7.51,7.6,495100.0,6.4174,6.4856,6.4003,6.477,495100.0
2008-10-23 15:40:00,7.6,7.85,7.6,7.84,627300.0,6.477,6.6901,6.477,6.6816,627300.0
2008-10-23 15:45:00,7.84,7.97,7.75,7.95,479600.0,6.6816,6.7924,6.6049,6.7753,479600.0
2008-10-23 15:50:00,7.95,7.97,7.81,7.96,349300.0,6.7753,6.7924,6.656,6.7838,349300.0
2008-10-23 15:55:00,7.94,8.12,7.93,8.11,581900.0,6.7668,6.9202,6.7583,6.9117,581900.0
2008-10-24 09:30:00,6.79,7.51,6.79,7.46,282400.0,5.7867,6.4003,5.7867,6.3577,282400.0
2008-10-24 09:35:00,7.43,7.66,7.29,7.54,499600.0,6.3322,6.5282,6.2128,6.4259,499600.0
2008-10-24 09:40:00,7.56,7.57,7.37,7.53,619800.0,6.443,6.4515,6.281,6.4174,619800.0
2008-10-24 09:45:00,7.53,7.98,7.51,7.97,348100.0,6.4174,6.8009,6.4003,6.7924,348100.0
2008-10-24 09:50:00,7.98,8.31,7.95,8.23,587800.0,6.8009,7.0821,6.7753,7.014,587800.0
2008-10-24 09:55:00,8.22,8.23,7.98,8.01,267000.0,7.0054,7.014,6.8009,6.8265,267000.0
2008-10-24 10:00:00,8.01,8.35,8.01,8.29,413200.0,6.8265,7.1162,6.8265,7.0651,413200.0
2008-10-24 10:05:00,8.29,8.34,8.2,8.24,302000.0,7.0651,7.1077,6.9884,7.0225,302000.0
2008-10-24 10:10:00,8.23,8.28,8.12,8.2,285000.0,7.014,7.0566,6.9202,6.9884,285000.0
2008-10-24 10:15:00,8.21,8.35,8.19,8.34,353100.0,6.9969,7.1162,6.9799,7.1077,353100.0
2008-10-24 10:20:00,8.34,8.52,8.32,8.39,320500.0,7.1077,7.2611,7.0907,7.1503,320500.0
2008-10-24 10:25:00,8.38,8.5,8.3,8.49,230300.0,7.1418,7.2441,7.0736,7.2355,230300.0
2008-10-24 10:30:00,8.49,8.5,8.4,8.49,234700.0,7.2355,7.2441,7.1588,7.2355,234700.0
2008-10-24 10:35:00,8.47,8.65,8.47,8.64,317200.0,7.2185,7.3719,7.2185,7.3634,317200.0
2008-10-24 10:40:00,8.64,8.75,8.57,8.69,480600.0,7.3634,7.4571,7.3037,7.406,480600.0
2008-10-24 10:45:00,8.69,8.76,8.64,8.7,168200.0,7.406,7.4656,7.3634,7.4145,168200.0
2008-10-24 10:50:00,8.7,8.92,8.69,8.89,460600.0,7.4145,7.602,7.406,7.5764,460600.0
2008-10-24 10:55:00,8.88,8.91,8.82,8.85,322300.0,7.5679,7.5935,7.5168,7.5423,322300.0
2008-10-24 11:00:00,8.85,8.86,8.77,8.8,255300.0,7.5423,7.5509,7.4742,7.4997,255300.0
2008-10-24 11:05:00,8.81,8.84,8.69,8.69,234300.0,7.5083,7.5338,7.406,7.406,234300.0
2008-10-24 11:10:00,8.7,8.72,8.63,8.65,116500.0,7.4145,7.4316,7.3549,7.3719,116500.0
2008-10-24 11:15:00,8.65,8.67,8.61,8.67,122600.0,7.3719,7.3889,7.3378,7.3889,122600.0
2008-10-24 11:20:00,8.67,8.83,8.62,8.77,325300.0,7.3889,7.5253,7.3463,7.4742,325300.0
2008-10-24 11:25:00,8.78,8.85,8.71,8.77,167000.0,7.4827,7.5423,7.423,7.4742,167000.0
2008-10-24 11:30:00,8.77,8.83,8.72,8.76,193000.0,7.4742,7.5253,7.4316,7.4656,193000.0
2008-10-24 11:35:00,8.75,8.9,8.73,8.9,139800.0,7.4571,7.585,7.4401,7.585,139800.0
2008-10-24 11:40:00,8.9,8.91,8.81,8.9,98600.0,7.585,7.5935,7.5083,7.585,98600.0
2008-10-24 11:45:00,8.9,8.93,8.77,8.81,133300.0,7.585,7.6105,7.4742,7.5083,133300.0
2008-10-24 11:50:00,8.81,8.81,8.65,8.7,150700.0,7.5083,7.5083,7.3719,7.4145,150700.0
2008-10-24 11:55:00,8.71,8.8,8.71,8.75,124800.0,7.423,7.4997,7.423,7.4571,124800.0
2008-10-24 12:00:00,8.74,8.75,8.62,8.73,191000.0,7.4486,7.4571,7.3463,7.4401,191000.0
2008-10-24 12:05:00,8.73,8.79,8.71,8.75,151600.0,7.4401,7.4912,7.423,7.4571,151600.0
2008-10-24 12:10:00,8.75,8.86,8.74,8.85,152800.0,7.4571,7.5509,7.4486,7.5423,152800.0
2008-10-24 12:15:00,8.85,8.85,8.81,8.82,121600.0,7.5423,7.5423,7.5083,7.5168,121600.0
2008-10-24 12:20:00,8.83,8.88,8.8,8.8,107700.0,7.5253,7.5679,7.4997,7.4997,107700.0
2008-10-24 12:25:00,8.8,8.84,8.77,8.78,142700.0,7.4997,7.5338,7.4742,7.4827,142700.0
2008-10-24 12:30:00,8.78,8.8,8.7,8.74,139500.0,7.4827,7.4997,7.4145,7.4486,139500.0
2008-10-24 12:35:00,8.73,8.77,8.69,8.71,106900.0,7.4401,7.4742,7.406,7.423,106900.0
2008-10-24 12:40:00,8.71,8.72,8.62,8.67,180500.0,7.423,7.4316,7.3463,7.3889,180500.0
2008-10-24 12:45:00,8.66,8.67,8.57,8.62,96900.0,7.3804,7.3889,7.3037,7.3463,96900.0
2008-10-24 12:50:00,8.63,8.7,8.62,8.7,116300.0,7.3549,7.4145,7.3463,7.4145,116300.0
2008-10-24 12:55:00,8.69,8.75,8.67,8.69,131400.0,7.406,7.4571,7.3889,7.406,131400.0
2008-10-24 13:00:00,8.68,8.75,8.68,8.74,144100.0,7.3975,7.4571,7.3975,7.4486,144100.0
2008-10-24 13:05:00,8.73,8.78,8.73,8.76,153100.0,7.4401,7.4827,7.4401,7.4656,153100.0
2008-10-24 13:10:00,8.77,8.78,8.74,8.75,74700.0,7.4742,7.4827,7.4486,7.4571,74700.0
2008-10-24 13:15:00,8.75,8.81,8.73,8.79,115800.0,7.4571,7.5083,7.4401,7.4912,115800.0
2008-10-24 13:20:00,8.79,8.84,8.75,8.78,157500.0,7.4912,7.5338,7.4571,7.4827,157500.0
2008-10-24 13:25:00,8.78,8.81,8.71,8.73,109800.0,7.4827,7.5083,7.423,7.4401,109800.0
2008-10-24 13:30:00,8.73,8.73,8.68,8.7,150400.0,7.4401,7.4401,7.3975,7.4145,150400.0
2008-10-24 13:35:00,8.7,8.71,8.59,8.61,134300.0,7.4145,7.423,7.3208,7.3378,134300.0
2008-10-24 13:40:00,8.61,8.62,8.54,8.55,74900.0,7.3378,7.3463,7.2781,7.2867,74900.0
2008-10-24 13:45:00,8.55,8.57,8.32,8.33,171100.0,7.2867,7.3037,7.0907,7.0992,171100.0
2008-10-24 13:50:00,8.33,8.53,8.33,8.44,188900.0,7.0992,7.2696,7.0992,7.1929,188900.0
2008-10-24 13:55:00,8.44,8.51,8.43,8.44,136300.0,7.1929,7.2526,7.1844,7.1929,136300.0
2008-10-24 14:00:00,8.44,8.47,8.4,8.4,106300.0,7.1929,7.2185,7.1588,7.1588,106300.0
2008-10-24 14:05:00,8.4,8.43,8.34,8.4,139600.0,7.1588,7.1844,7.1077,7.1588,139600.0
2008-10-24 14:10:00,8.4,8.5,8.4,8.41,154500.0,7.1588,7.2441,7.1588,7.1674,154500.0
2008-10-24 14:15:00,8.4,8.51,8.4,8.5,126100.0,7.1588,7.2526,7.1588,7.2441,126100.0
2008-10-24 14:20:00,8.5,8.51,8.43,8.43,122100.0,7.2441,7.2526,7.1844,7.1844,122100.0
2008-10-24 14:25:00,8.44,8.44,8.34,8.4,199200.0,7.1929,7.1929,7.1077,7.1588,199200.0
2008-10-24 14:30:00,8.4,8.59,8.4,8.57,215600.0,7.1588,7.3208,7.1588,7.3037,215600.0
2008-10-24 14:35:00,8.56,8.57,8.47,8.52,116100.0,7.2952,7.3037,7.2185,7.2611,116100.0
2008-10-24 14:40:00,8.52,8.55,8.41,8.42,133700.0,7.2611,7.2867,7.1674,7.1759,133700.0
2008-10-24 14:45:00,8.42,8.43,8.38,8.38,157600.0,7.1759,7.1844,7.1418,7.1418,157600.0
2008-10-24 14:50:00,8.39,8.45,8.38,8.41,93700.0,7.1503,7.2014,7.1418,7.1674,93700.0
2008-10-24 14:55:00,8.4,8.52,8.4,8.5,167600.0,7.1588,7.2611,7.1588,7.2441,167600.0
2008-10-24 15:00:00,8.5,8.68,8.48,8.59,285300.0,7.2441,7.3975,7.227,7.3208,285300.0
2008-10-24 15:05:00,8.6,8.63,8.54,8.62,150900.0,7.3293,7.3549,7.2781,7.3463,150900.0
2008-10-24 15:10:00,8.62,8.67,8.52,8.54,119600.0,7.3463,7.3889,7.2611,7.2781,119600.0
2008-10-24 15:15:00,8.53,8.6,8.5,8.51,138800.0,7.2696,7.3293,7.2441,7.2526,138800.0
2008-10-24 15:20:00,8.51,8.69,8.48,8.67,172500.0,7.2526,7.406,7.227,7.3889,172500.0
2008-10-24 15:25:00,8.66,8.67,8.57,8.64,122200.0,7.3804,7.3889,7.3037,7.3634,122200.0
2008-10-24 15:30:00,8.65,8.65,8.53,8.59,114400.0,7.3719,7.3719,7.2696,7.3208,114400.0
2008-10-24 15:35:00,8.58,8.6,8.5,8.51,175400.0,7.3122,7.3293,7.2441,7.2526,175400.0
2008-10-24 15:40:00,8.51,8.6,8.51,8.6,192300.0,7.2526,7.3293,7.2526,7.3293,192300.0
2008-10-24 15:45:00,8.59,8.67,8.58,8.65,196300.0,7.3208,7.3889,7.3122,7.3719,196300.0
2008-10-24 15:50:00,8.65,8.7,8.62,8.68,177600.0,7.3719,7.4145,7.3463,7.3975,177600.0
2008-10-24 15:55:00,8.69,8.69,8.51,8.52,423400.0,7.406,7.406,7.2526,7.2611,423400.0
2008-10-27 09:30:00,8.25,8.47,8.04,8.19,69300.0,7.031,7.2185,6.852,6.9799,69300.0
2008-10-27 09:35:00,8.18,8.68,8.17,8.57,165600.0,6.9713,7.3975,6.9628,7.3037,165600.0
2008-10-27 09:40:00,8.57,8.89,8.55,8.89,138500.0,7.3037,7.5764,7.2867,7.5764,138500.0
2008-10-27 09:45:00,8.88,8.9,8.41,8.41,114300.0,7.5679,7.585,7.1674,7.1674,114300.0
2008-10-27 09:50:00,8.42,8.64,8.4,8.58,133700.0,7.1759,7.3634,7.1588,7.3122,133700.0
2008-10-27 09:55:00,8.58,8.63,8.51,8.56,118300.0,7.3122,7.3549,7.2526,7.2952,118300.0
2008-10-27 10:00:00,8.58,8.84,8.54,8.79,255700.0,7.3122,7.5338,7.2781,7.4912,255700.0
2008-10-27 10:05:00,8.79,8.88,8.73,8.77,292700.0,7.4912,7.5679,7.4401,7.4742,292700.0
2008-10-27 10:10:00,8.78,8.9,8.73,8.84,214400.0,7.4827,7.585,7.4401,7.5338,214400.0
2008-10-27 10:15:00,8.84,8.85,8.76,8.77,142300.0,7.5338,7.5423,7.4656,7.4742,142300.0
2008-10-27 10:20:00,8.77,8.8,8.7,8.8,138800.0,7.4742,7.4997,7.4145,7.4997,138800.0
2008-10-27 10:25:00,8.8,8.91,8.79,8.9,169600.0,7.4997,7.5935,7.4912,7.585,169600.0
2008-10-27 10:30:00,8.89,8.93,8.85,8.91,230600.0,7.5764,7.6105,7.5423,7.5935,230600.0
2008-10-27 10:35:00,8.91,8.93,8.81,8.86,159400.0,7.5935,7.6105,7.5083,7.5509,159400.0
2008-10-27 10:40:00,8.86,8.9,8.77,8.87,186900.0,7.5509,7.585,7.4742,7.5594,186900.0
2008-10-27 10:45:00,8.86,8.89,8.85,8.89,118800.0,7.5509,7.5764,7.5423,7.5764,118800.0
2008-10-27 10:50:00,8.88,9.03,8.88,8.88,283700.0,7.5679,7.6957,7.5679,7.5679,283700.0
2008-10-27 10:55:00,8.88,9.11,8.87,9.06,296900.0,7.5679,7.7639,7.5594,7.7213,296900.0
2008-10-27 11:00:00,9.07,9.08,8.95,8.99,141300.0,7.7298,7.7384,7.6276,7.6617,141300.0
2008-10-27 11:05:00,8.99,9.05,8.92,9.05,119200.0,7.6617,7.7128,7.602,7.7128,119200.0
2008-10-27 11:10:00,9.06,9.34,9.02,9.32,215900.0,7.7213,7.9599,7.6872,7.9429,215900.0
2008-10-27 11:15:00,9.32,9.34,9.12,9.13,203300.0,7.9429,7.9599,7.7725,7.781,203300.0
2008-10-27 11:20:00,9.13,9.22,8.9,8.92,205500.0,7.781,7.8577,7.585,7.602,205500.0
2008-10-27 11:25:00,8.91,9.06,8.88,9.06,109800.0,7.5935,7.7213,7.5679,7.7213,109800.0
2008-10-27 11:30:00,9.06,9.08,8.97,9.02,119600.0,7.7213,7.7384,7.6446,7.6872,119600.0
2008-10-27 11:35:00,9.01,9.17,9.01,9.1,129700.0,7.6787,7.8151,7.6787,7.7554,129700.0
2008-10-27 11:40:00,9.09,9.15,9.06,9.13,111100.0,7.7469,7.798,7.7213,7.781,111100.0
2008-10-27 11:45:00,9.12,9.17,9.04,9.04,124000.0,7.7725,7.8151,7.7043,7.7043,124000.0
2008-10-27 11:50:00,9.04,9.04,8.95,9.0,190300.0,7.7043,7.7043,7.6276,7.6702,190300.0
2008-10-27 11:55:00,9.0,9.03,8.92,8.97,79100.0,7.6702,7.6957,7.602,7.6446,79100.0
2008-10-27 12:00:00,8.97,9.07,8.96,8.98,103900.0,7.6446,7.7298,7.6361,7.6531,103900.0
2008-10-27 12:05:00,8.99,9.05,8.96,9.02,109900.0,7.6617,7.7128,7.6361,7.6872,109900.0
2008-10-27 12:10:00,9.01,9.09,9.0,9.08,113400.0,7.6787,7.7469,7.6702,7.7384,113400.0
2008-10-27 12:15:00,9.07,9.08,8.96,8.98,75500.0,7.7298,7.7384,7.6361,7.6531,75500.0
2008-10-27 12:20:00,8.97,9.0,8.92,8.95,65500.0,7.6446,7.6702,7.602,7.6276,65500.0
2008-10-27 12:25:00,8.95,8.98,8.9,8.92,80400.0,7.6276,7.6531,7.585,7.602,80400.0
2008-10-27 12:30:00,8.91,8.97,8.88,8.95,66200.0,7.5935,7.6446,7.5679,7.6276,66200.0
2008-10-27 12:35:00,8.95,9.02,8.94,9.01,116700.0,7.6276,7.6872,7.619,7.6787,116700.0
2008-10-27 12:40:00,9.01,9.1,8.99,9.07,150400.0,7.6787,7.7554,7.6617,7.7298,150400.0
2008-10-27 12:45:00,9.07,9.07,8.99,9.01,99400.0,7.7298,7.7298,7.6617,7.6787,99400.0
2008-10-27 12:50:00,9.01,9.09,8.98,9.08,140900.0,7.6787,7.7469,7.6531,7.7384,140900.0
2008-10-27 12:55:00,9.07,9.08,9.01,9.07,50800.0,7.7298,7.7384,7.6787,7.7298,50800.0
2008-10-27 13:00:00,9.07,9.07,9.0,9.01,71700.0,7.7298,7.7298,7.6702,7.6787,71700.0
2008-10-27 13:05:00,9.01,9.03,8.99,9.0,59000.0,7.6787,7.6957,7.6617,7.6702,59000.0
2008-10-27 13:10:00,8.99,9.02,8.96,8.98,100200.0,7.6617,7.6872,7.6361,7.6531,100200.0
2008-10-27 13:15:00,8.98,9.01,8.94,8.98,58800.0,7.6531,7.6787,7.619,7.6531,58800.0
2008-10-27 13:20:00,8.98,9.03,8.97,8.99,116300.0,7.6531,7.6957,7.6446,7.6617,116300.0
2008-10-27 13:25:00,8.99,9.04,8.97,9.02,118100.0,7.6617,7.7043,7.6446,7.6872,118100.0
2008-10-27 13:30:00,9.02,9.04,9.01,9.03,104600.0,7.6872,7.7043,7.6787,7.6957,104600.0
2008-10-27 13:35:00,9.03,9.03,8.92,8.93,48000.0,7.6957,7.6957,7.602,7.6105,48000.0
2008-10-27 13:40:00,8.93,9.04,8.92,9.01,95400.0,7.6105,7.7043,7.602,7.6787,95400.0
2008-10-27 13:45:00,9.01,9.02,8.96,9.0,87500.0,7.6787,7.6872,7.6361,7.6702,87500.0
2008-10-27 13:50:00,9.0,9.0,8.92,8.92,38300.0,7.6702,7.6702,7.602,7.602,38300.0
2008-10-27 13:55:00,8.93,8.95,8.87,8.87,42800.0,7.6105,7.6276,7.5594,7.5594,42800.0
2008-10-27 14:00:00,8.87,8.89,8.82,8.86,65300.0,7.5594,7.5764,7.5168,7.5509,65300.0
2008-10-27 14:05:00,8.87,8.91,8.84,8.91,57300.0,7.5594,7.5935,7.5338,7.5935,57300.0
2008-10-27 14:10:00,8.92,8.92,8.81,8.84,88500.0,7.602,7.602,7.5083,7.5338,88500.0
2008-10-27 14:15:00,8.83,8.85,8.74,8.77,107400.0,7.5253,7.5423,7.4486,7.4742,107400.0
2008-10-27 14:20:00,8.76,8.8,8.66,8.71,81600.0,7.4656,7.4997,7.3804,7.423,81600.0
2008-10-27 14:25:00,8.71,8.73,8.64,8.64,120500.0,7.423,7.4401,7.3634,7.3634,120500.0
2008-10-27 14:30:00,8.63,8.65,8.56,8.6,155700.0,7.3549,7.3719,7.2952,7.3293,155700.0
2008-10-27 14:35:00,8.61,8.67,8.6,8.61,125800.0,7.3378,7.3889,7.3293,7.3378,125800.0
2008-10-27 14:40:00,8.6,8.67,8.53,8.63,103700.0,7.3293,7.3889,7.2696,7.3549,103700.0
2008-10-27 14:45:00,8.64,8.64,8.55,8.55,98900.0,7.3634,7.3634,7.2867,7.2867,98900.0
2008-10-27 14:50:00,8.56,8.57,8.5,8.54,170800.0,7.2952,7.3037,7.2441,7.2781,170800.0
2008-10-27 14:55:00,8.53,8.57,8.5,8.52,69900.0,7.2696,7.3037,7.2441,7.2611,69900.0
2008-10-27 15:00:00,8.51,8.58,8.51,8.57,68400.0,7.2526,7.3122,7.2526,7.3037,68400.0
2008-10-27 15:05:00,8.57,8.62,8.56,8.61,157700.0,7.3037,7.3463,7.2952,7.3378,157700.0
2008-10-27 15:10:00,8.62,8.74,8.6,8.73,92300.0,7.3463,7.4486,7.3293,7.4401,92300.0
2008-10-27 15:15:00,8.73,8.79,8.66,8.66,137000.0,7.4401,7.4912,7.3804,7.3804,137000.0
2008-10-27 15:20:00,8.66,8.67,8.54,8.58,250100.0,7.3804,7.3889,7.2781,7.3122,250100.0
2008-10-27 15:25:00,8.58,8.62,8.56,8.59,184100.0,7.3122,7.3463,7.2952,7.3208,184100.0
2008-10-27 15:30:00,8.6,8.67,8.57,8.57,186500.0,7.3293,7.3889,7.3037,7.3037,186500.0
2008-10-27 15:35:00,8.56,8.59,8.48,8.55,208500.0,7.2952,7.3208,7.227,7.2867,208500.0
2008-10-27 15:40:00,8.55,8.55,8.48,8.51,137000.0,7.2867,7.2867,7.227,7.2526,137000.0
2008-10-27 15:45:00,8.5,8.56,8.49,8.55,204900.0,7.2441,7.2952,7.2355,7.2867,204900.0
2008-10-27 15:50:00,8.56,8.57,8.44,8.48,248300.0,7.2952,7.3037,7.1929,7.227,248300.0
2008-10-27 15:55:00,8.48,9.41,8.4,8.41,477200.0,7.227,8.0196,7.1588,7.1674,477200.0
2008-10-28 09:30:00,8.88,9.44,8.87,9.21,345500.0,7.5679,8.0452,7.5594,7.8492,345500.0
2008-10-28 09:35:00,9.24,9.3,8.9,8.98,239500.0,7.8747,7.9259,7.585,7.6531,239500.0
2008-10-28 09:40:00,8.99,9.04,8.9,8.98,223100.0,7.6617,7.7043,7.585,7.6531,223100.0
2008-10-28 09:45:00,8.97,9.07,8.93,9.02,203100.0,7.6446,7.7298,7.6105,7.6872,203100.0
2008-10-28 09:50:00,9.02,9.05,8.96,9.01,367600.0,7.6872,7.7128,7.6361,7.6787,367600.0
2008-10-28 09:55:00,9.02,9.05,8.81,8.84,262100.0,7.6872,7.7128,7.5083,7.5338,262100.0
2008-10-28 10:00:00,8.83,8.86,8.76,8.84,273400.0,7.5253,7.5509,7.4656,7.5338,273400.0
2008-10-28 10:05:00,8.83,8.94,8.76,8.8,325200.0,7.5253,7.619,7.4656,7.4997,325200.0
2008-10-28 10:10:00,8.81,8.84,8.75,8.75,119500.0,7.5083,7.5338,7.4571,7.4571,119500.0
2008-10-28 10:15:00,8.77,8.78,8.57,8.63,196300.0,7.4742,7.4827,7.3037,7.3549,196300.0
2008-10-28 10:20:00,8.63,8.72,8.62,8.68,127300.0,7.3549,7.4316,7.3463,7.3975,127300.0
2008-10-28 10:25:00,8.68,8.73,8.53,8.55,235200.0,7.3975,7.4401,7.2696,7.2867,235200.0
2008-10-28 10:30:00,8.53,8.53,8.44,8.5,187700.0,7.2696,7.2696,7.1929,7.2441,187700.0
2008-10-28 10:35:00,8.51,8.52,8.43,8.47,216000.0,7.2526,7.2611,7.1844,7.2185,216000.0
2008-10-28 10:40:00,8.46,8.46,8.39,8.44,185300.0,7.21,7.21,7.1503,7.1929,185300.0
2008-10-28 10:45:00,8.44,8.5,8.43,8.48,148800.0,7.1929,7.2441,7.1844,7.227,148800.0
2008-10-28 10:50:00,8.48,8.5,8.32,8.32,144900.0,7.227,7.2441,7.0907,7.0907,144900.0
2008-10-28 10:55:00,8.31,8.33,8.25,8.32,164400.0,7.0821,7.0992,7.031,7.0907,164400.0
2008-10-28 11:00:00,8.32,8.48,8.32,8.46,168100.0,7.0907,7.227,7.0907,7.21,168100.0
2008-10-28 11:05:00,8.47,8.52,8.39,8.4,150900.0,7.2185,7.2611,7.1503,7.1588,150900.0
2008-10-28 11:10:00,8.4,8.45,8.4,8.45,135500.0,7.1588,7.2014,7.1588,7.2014,135500.0
2008-10-28 11:15:00,8.45,8.5,8.41,8.44,118700.0,7.2014,7.2441,7.1674,7.1929,118700.0
2008-10-28 11:20:00,8.44,8.48,8.38,8.38,93200.0,7.1929,7.227,7.1418,7.1418,93200.0
2008-10-28 11:25:00,8.39,8.46,8.37,8.41,264900.0,7.1503,7.21,7.1333,7.1674,264900.0
2008-10-28 11:30:00,8.41,8.49,8.41,8.48,179100.0,7.1674,7.2355,7.1674,7.227,179100.0
2008-10-28 11:35:00,8.48,8.49,8.44,8.48,128300.0,7.227,7.2355,7.1929,7.227,128300.0
2008-10-28 11:40:00,8.47,8.5,8.43,8.44,126900.0,7.2185,7.2441,7.1844,7.1929,126900.0
2008-10-28 11:45:00,8.45,8.46,8.42,8.42,116900.0,7.2014,7.21,7.1759,7.1759,116900.0
2008-10-28 11:50:00,8.41,8.45,8.34,8.37,147900.0,7.1674,7.2014,7.1077,7.1333,147900.0
2008-10-28 11:55:00,8.36,8.39,8.32,8.33,55400.0,7.1247,7.1503,7.0907,7.0992,55400.0
2008-10-28 12:00:00,8.33,8.33,8.18,8.21,221300.0,7.0992,7.0992,6.9713,6.9969,221300.0
2008-10-28 12:05:00,8.21,8.26,8.19,8.25,128300.0,6.9969,7.0395,6.9799,7.031,128300.0
2008-10-28 12:10:00,8.25,8.27,8.23,8.26,73200.0,7.031,7.048,7.014,7.0395,73200.0
2008-10-28 12:15:00,8.26,8.32,8.26,8.29,93600.0,7.0395,7.0907,7.0395,7.0651,93600.0
2008-10-28 12:20:00,8.3,8.3,8.25,8.26,63000.0,7.0736,7.0736,7.031,7.0395,63000.0
2008-10-28 12:25:00,8.26,8.26,8.21,8.21,45400.0,7.0395,7.0395,6.9969,6.9969,45400.0
2008-10-28 12:30:00,8.2,8.27,8.2,8.23,140100.0,6.9884,7.048,6.9884,7.014,140100.0
2008-10-28 12:35:00,8.23,8.26,8.22,8.23,41600.0,7.014,7.0395,7.0054,7.014,41600.0
2008-10-28 12:40:00,8.23,8.27,8.21,8.26,48600.0,7.014,7.048,6.9969,7.0395,48600.0
2008-10-28 12:45:00,8.26,8.3,8.26,8.3,45200.0,7.0395,7.0736,7.0395,7.0736,45200.0
2008-10-28 12:50:00,8.31,8.35,8.3,8.32,50100.0,7.0821,7.1162,7.0736,7.0907,50100.0
2008-10-28 12:55:00,8.31,8.36,8.3,8.36,71800.0,7.0821,7.1247,7.0736,7.1247,71800.0
2008-10-28 13:00:00,8.36,8.4,8.33,8.4,129600.0,7.1247,7.1588,7.0992,7.1588,129600.0
2008-10-28 13:05:00,8.4,8.55,8.39,8.49,202100.0,7.1588,7.2867,7.1503,7.2355,202100.0
2008-10-28 13:10:00,8.49,8.55,8.49,8.53,54000.0,7.2355,7.2867,7.2355,7.2696,54000.0
2008-10-28 13:15:00,8.52,8.53,8.44,8.45,31200.0,7.2611,7.2696,7.1929,7.2014,31200.0
2008-10-28 13:20:00,8.44,8.45,8.39,8.39,32800.0,7.1929,7.2014,7.1503,7.1503,32800.0
2008-10-28 13:25:00,8.39,8.39,8.34,8.35,63500.0,7.1503,7.1503,7.1077,7.1162,63500.0
2008-10-28 13:30:00,8.36,8.36,8.3,8.31,72900.0,7.1247,7.1247,7.0736,7.0821,72900.0
2008-10-28 13:35:00,8.31,8.32,8.25,8.25,64800.0,7.0821,7.0907,7.031,7.031,64800.0
2008-10-28 13:40:00,8.26,8.28,8.22,8.23,112500.0,7.0395,7.0566,7.0054,7.014,112500.0
2008-10-28 13:45:00,8.24,8.27,8.24,8.24,115800.0,7.0225,7.048,7.0225,7.0225,115800.0
2008-10-28 13:50:00,8.24,8.24,8.18,8.21,75800.0,7.0225,7.0225,6.9713,6.9969,75800.0
2008-10-28 13:55:00,8.2,8.2,8.11,8.15,116900.0,6.9884,6.9884,6.9117,6.9458,116900.0
2008-10-28 14:00:00,8.15,8.19,8.11,8.13,108200.0,6.9458,6.9799,6.9117,6.9287,108200.0
2008-10-28 14:05:00,8.14,8.19,8.14,8.18,59400.0,6.9373,6.9799,6.9373,6.9713,59400.0
2008-10-28 14:10:00,8.18,8.28,8.17,8.26,156600.0,6.9713,7.0566,6.9628,7.0395,156600.0
2008-10-28 14:15:00,8.26,8.27,8.21,8.22,59100.0,7.0395,7.048,6.9969,7.0054,59100.0
2008-10-28 14:20:00,8.22,8.28,8.21,8.26,84500.0,7.0054,7.0566,6.9969,7.0395,84500.0
2008-10-28 14:25:00,8.27,8.32,8.25,8.29,88500.0,7.048,7.0907,7.031,7.0651,88500.0
2008-10-28 14:30:00,8.29,8.43,8.29,8.41,112200.0,7.0651,7.1844,7.0651,7.1674,112200.0
2008-10-28 14:35:00,8.41,8.41,8.32,8.33,71200.0,7.1674,7.1674,7.0907,7.0992,71200.0
2008-10-28 14:40:00,8.33,8.46,8.31,8.45,101500.0,7.0992,7.21,7.0821,7.2014,101500.0
2008-10-28 14:45:00,8.46,8.52,8.45,8.49,124600.0,7.21,7.2611,7.2014,7.2355,124600.0
2008-10-28 14:50:00,8.48,8.63,8.47,8.61,170600.0,7.227,7.3549,7.2185,7.3378,170600.0
2008-10-28 14:55:00,8.63,8.75,8.6,8.69,198200.0,7.3549,7.4571,7.3293,7.406,198200.0
2008-10-28 15:00:00,8.69,8.76,8.65,8.71,190900.0,7.406,7.4656,7.3719,7.423,190900.0
2008-10-28 15:05:00,8.71,8.71,8.58,8.58,201400.0,7.423,7.423,7.3122,7.3122,201400.0
2008-10-28 15:10:00,8.59,8.74,8.59,8.74,186800.0,7.3208,7.4486,7.3208,7.4486,186800.0
2008-10-28 15:15:00,8.74,9.0,8.69,9.0,352300.0,7.4486,7.6702,7.406,7.6702,352300.0
2008-10-28 15:20:00,8.99,9.05,8.95,9.0,355400.0,7.6617,7.7128,7.6276,7.6702,355400.0
2008-10-28 15:25:00,9.0,9.09,9.0,9.0,274300.0,7.6702,7.7469,7.6702,7.6702,274300.0
2008-10-28 15:30:00,9.0,9.04,8.92,8.99,527900.0,7.6702,7.7043,7.602,7.6617,527900.0
2008-10-28 15:35:00,8.99,9.06,8.94,8.99,305400.0,7.6617,7.7213,7.619,7.6617,305400.0
2008-10-28 15:40:00,8.98,9.07,8.96,9.05,304200.0,7.6531,7.7298,7.6361,7.7128,304200.0
2008-10-28 15:45:00,9.05,9.09,8.97,9.08,226400.0,7.7128,7.7469,7.6446,7.7384,226400.0
2008-10-28 15:50:00,9.09,9.18,9.08,9.12,423600.0,7.7469,7.8236,7.7384,7.7725,423600.0
2008-10-28 15:55:00,9.12,9.21,9.11,9.2,610100.0,7.7725,7.8492,7.7639,7.8406,610100.0
2008-10-29 09:30:00,9.15,9.38,8.92,9.12,149700.0,7.798,7.994,7.602,7.7725,149700.0
2008-10-29 09:35:00,9.12,9.25,9.03,9.15,312300.0,7.7725,7.8832,7.6957,7.798,312300.0
2008-10-29 09:40:00,9.14,9.25,9.1,9.19,160400.0,7.7895,7.8832,7.7554,7.8321,160400.0
2008-10-29 09:45:00,9.19,9.19,9.05,9.13,152100.0,7.8321,7.8321,7.7128,7.781,152100.0
2008-10-29 09:50:00,9.13,9.13,9.04,9.05,130700.0,7.781,7.781,7.7043,7.7128,130700.0
2008-10-29 09:55:00,9.05,9.19,9.05,9.16,124900.0,7.7128,7.8321,7.7128,7.8065,124900.0
2008-10-29 10:00:00,9.16,9.25,9.16,9.25,182600.0,7.8065,7.8832,7.8065,7.8832,182600.0
2008-10-29 10:05:00,9.25,9.28,9.24,9.25,288800.0,7.8832,7.9088,7.8747,7.8832,288800.0
2008-10-29 10:10:00,9.25,9.25,9.22,9.23,158300.0,7.8832,7.8832,7.8577,7.8662,158300.0
2008-10-29 10:15:00,9.24,9.24,9.2,9.22,112300.0,7.8747,7.8747,7.8406,7.8577,112300.0
2008-10-29 10:20:00,9.21,9.25,9.18,9.22,80800.0,7.8492,7.8832,7.8236,7.8577,80800.0
2008-10-29 10:25:00,9.22,9.26,9.18,9.19,146000.0,7.8577,7.8918,7.8236,7.8321,146000.0
2008-10-29 10:30:00,9.2,9.24,9.15,9.16,155800.0,7.8406,7.8747,7.798,7.8065,155800.0
2008-10-29 10:35:00,9.16,9.22,9.13,9.22,156200.0,7.8065,7.8577,7.781,7.8577,156200.0
2008-10-29 10:40:00,9.22,9.24,9.17,9.21,197800.0,7.8577,7.8747,7.8151,7.8492,197800.0
2008-10-29 10:45:00,9.22,9.25,9.16,9.17,139100.0,7.8577,7.8832,7.8065,7.8151,139100.0
2008-10-29 10:50:00,9.16,9.19,9.14,9.14,138800.0,7.8065,7.8321,7.7895,7.7895,138800.0
2008-10-29 10:55:00,9.15,9.22,9.13,9.22,161400.0,7.798,7.8577,7.781,7.8577,161400.0
2008-10-29 11:00:00,9.22,9.3,9.2,9.28,134500.0,7.8577,7.9259,7.8406,7.9088,134500.0
2008-10-29 11:05:00,9.28,9.28,9.22,9.25,211500.0,7.9088,7.9088,7.8577,7.8832,211500.0
2008-10-29 11:10:00,9.25,9.27,9.22,9.27,116900.0,7.8832,7.9003,7.8577,7.9003,116900.0
2008-10-29 11:15:00,9.27,9.34,9.22,9.34,163100.0,7.9003,7.9599,7.8577,7.9599,163100.0
2008-10-29 11:20:00,9.34,9.46,9.34,9.45,187100.0,7.9599,8.0622,7.9599,8.0537,187100.0
2008-10-29 11:25:00,9.45,9.53,9.42,9.49,183000.0,8.0537,8.1219,8.0281,8.0878,183000.0
2008-10-29 11:30:00,9.49,9.56,9.46,9.52,222200.0,8.0878,8.1474,8.0622,8.1133,222200.0
2008-10-29 11:35:00,9.52,9.53,9.46,9.53,198500.0,8.1133,8.1219,8.0622,8.1219,198500.0
2008-10-29 11:40:00,9.53,9.53,9.45,9.48,173000.0,8.1219,8.1219,8.0537,8.0793,173000.0
2008-10-29 11:45:00,9.49,9.59,9.48,9.59,55200.0,8.0878,8.173,8.0793,8.173,55200.0
2008-10-29 11:50:00,9.59,9.68,9.54,9.66,123000.0,8.173,8.2497,8.1304,8.2327,123000.0
2008-10-29 11:55:00,9.65,9.66,9.64,9.64,94600.0,8.2241,8.2327,8.2156,8.2156,94600.0
2008-10-29 12:00:00,9.64,9.65,9.62,9.64,139400.0,8.2156,8.2241,8.1986,8.2156,139400.0
2008-10-29 12:05:00,9.64,9.71,9.64,9.7,158100.0,8.2156,8.2753,8.2156,8.2668,158100.0
2008-10-29 12:10:00,9.7,9.71,9.68,9.68,48800.0,8.2668,8.2753,8.2497,8.2497,48800.0
2008-10-29 12:15:00,9.68,9.68,9.61,9.63,86700.0,8.2497,8.2497,8.19,8.2071,86700.0
2008-10-29 12:20:00,9.63,9.73,9.62,9.71,78800.0,8.2071,8.2923,8.1986,8.2753,78800.0
2008-10-29 12:25:00,9.71,9.75,9.69,9.7,108500.0,8.2753,8.3094,8.2582,8.2668,108500.0
2008-10-29 12:30:00,9.7,9.75,9.69,9.73,99700.0,8.2668,8.3094,8.2582,8.2923,99700.0
2008-10-29 12:35:00,9.73,9.81,9.72,9.81,162300.0,8.2923,8.3605,8.2838,8.3605,162300.0
2008-10-29 12:40:00,9.81,9.81,9.73,9.75,103800.0,8.3605,8.3605,8.2923,8.3094,103800.0
2008-10-29 12:45:00,9.75,9.8,9.73,9.8,38400.0,8.3094,8.352,8.2923,8.352,38400.0
2008-10-29 12:50:00,9.79,9.85,9.78,9.81,100200.0,8.3435,8.3946,8.3349,8.3605,100200.0
2008-10-29 12:55:00,9.81,9.86,9.76,9.78,147700.0,8.3605,8.4031,8.3179,8.3349,147700.0
2008-10-29 13:00:00,9.79,9.81,9.73,9.77,91100.0,8.3435,8.3605,8.2923,8.3264,91100.0
2008-10-29 13:05:00,9.77,9.82,9.74,9.77,88600.0,8.3264,8.369,8.3008,8.3264,88600.0
2008-10-29 13:10:00,9.77,9.8,9.76,9.77,61300.0,8.3264,8.352,8.3179,8.3264,61300.0
2008-10-29 13:15:00,9.78,9.8,9.75,9.75,61500.0,8.3349,8.352,8.3094,8.3094,61500.0
2008-10-29 13:20:00,9.75,9.87,9.73,9.83,101500.0,8.3094,8.4116,8.2923,8.3775,101500.0
2008-10-29 13:25:00,9.83,9.93,9.82,9.91,108200.0,8.3775,8.4628,8.369,8.4457,108200.0
2008-10-29 13:30:00,9.92,10.05,9.91,10.04,234600.0,8.4542,8.565,8.4457,8.5565,234600.0
2008-10-29 13:35:00,10.03,10.14,10.03,10.08,114300.0,8.548,8.6417,8.548,8.5906,114300.0
2008-10-29 13:40:00,10.09,10.09,10.0,10.03,126900.0,8.5991,8.5991,8.5224,8.548,126900.0
2008-10-29 13:45:00,10.02,10.07,10.0,10.06,101000.0,8.5395,8.5821,8.5224,8.5736,101000.0
2008-10-29 13:50:00,10.06,10.12,10.05,10.09,57900.0,8.5736,8.6247,8.565,8.5991,57900.0
2008-10-29 13:55:00,10.1,10.1,9.98,9.99,116900.0,8.6076,8.6076,8.5054,8.5139,116900.0
2008-10-29 14:00:00,9.98,10.02,9.97,10.0,78200.0,8.5054,8.5395,8.4969,8.5224,78200.0
2008-10-29 14:05:00,9.99,10.04,9.93,10.02,116100.0,8.5139,8.5565,8.4628,8.5395,116100.0
2008-10-29 14:10:00,10.02,10.06,9.96,10.02,117000.0,8.5395,8.5736,8.4883,8.5395,117000.0
2008-10-29 14:15:00,9.99,10.02,9.81,9.99,142300.0,8.5139,8.5395,8.3605,8.5139,142300.0
2008-10-29 14:20:00,9.98,10.17,9.95,10.02,375200.0,8.5054,8.6673,8.4798,8.5395,375200.0
2008-10-29 14:25:00,10.02,10.18,9.96,10.1,255500.0,8.5395,8.6758,8.4883,8.6076,255500.0
2008-10-29 14:30:00,10.1,10.11,9.81,9.85,283000.0,8.6076,8.6162,8.3605,8.3946,283000.0
2008-10-29 14:35:00,9.85,10.17,9.82,10.14,231600.0,8.3946,8.6673,8.369,8.6417,231600.0
2008-10-29 14:40:00,10.14,10.37,10.14,10.29,346100.0,8.6417,8.8378,8.6417,8.7696,346100.0
2008-10-29 14:45:00,10.29,10.38,10.27,10.35,305200.0,8.7696,8.8463,8.7525,8.8207,305200.0
2008-10-29 14:50:00,10.35,10.35,10.23,10.23,235500.0,8.8207,8.8207,8.7184,8.7184,235500.0
2008-10-29 14:55:00,10.23,10.26,10.15,10.22,341000.0,8.7184,8.744,8.6503,8.7099,341000.0
2008-10-29 15:00:00,10.22,10.22,9.96,9.98,302300.0,8.7099,8.7099,8.4883,8.5054,302300.0
2008-10-29 15:05:00,9.98,10.03,9.89,9.92,294900.0,8.5054,8.548,8.4287,8.4542,294900.0
2008-10-29 15:10:00,9.92,9.95,9.8,9.94,245100.0,8.4542,8.4798,8.352,8.4713,245100.0
2008-10-29 15:15:00,9.95,10.28,9.93,10.24,262600.0,8.4798,8.7611,8.4628,8.727,262600.0
2008-10-29 15:20:00,10.23,10.23,10.11,10.2,299100.0,8.7184,8.7184,8.6162,8.6929,299100.0
2008-10-29 15:25:00,10.2,10.23,10.13,10.14,201900.0,8.6929,8.7184,8.6332,8.6417,201900.0
2008-10-29 15:30:00,10.14,10.18,9.91,9.95,414800.0,8.6417,8.6758,8.4457,8.4798,414800.0
2008-10-29 15:35:00,9.96,10.1,9.95,10.07,205500.0,8.4883,8.6076,8.4798,8.5821,205500.0
2008-10-29 15:40:00,10.07,10.18,10.07,10.12,225700.0,8.5821,8.6758,8.5821,8.6247,225700.0
2008-10-29 15:45:00,10.13,10.26,10.11,10.16,362600.0,8.6332,8.744,8.6162,8.6588,362600.0
2008-10-29 15:50:00,10.16,10.19,9.94,10.02,466800.0,8.6588,8.6843,8.4713,8.5395,466800.0
2008-10-29 15:55:00,10.02,10.09,9.85,9.88,505700.0,8.5395,8.5991,8.3946,8.4202,505700.0
2008-10-30 09:30:00,10.36,10.61,10.22,10.55,104800.0,8.8292,9.0423,8.7099,8.9912,104800.0
2008-10-30 09:35:00,10.56,10.57,10.3,10.39,213300.0,8.9997,9.0082,8.7781,8.8548,213300.0
2008-10-30 09:40:00,10.41,10.41,10.21,10.39,171300.0,8.8718,8.8718,8.7014,8.8548,171300.0
2008-10-30 09:45:00,10.39,10.61,10.39,10.52,171600.0,8.8548,9.0423,8.8548,8.9656,171600.0
2008-10-30 09:50:00,10.52,10.54,10.4,10.45,194300.0,8.9656,8.9826,8.8633,8.9059,194300.0
2008-10-30 09:55:00,10.45,10.63,10.43,10.62,289500.0,8.9059,9.0593,8.8889,9.0508,289500.0
2008-10-30 10:00:00,10.62,10.81,10.6,10.76,400900.0,9.0508,9.2127,9.0338,9.1701,400900.0
2008-10-30 10:05:00,10.77,10.94,10.76,10.89,323900.0,9.1787,9.3235,9.1701,9.2809,323900.0
2008-10-30 10:10:00,10.88,11.02,10.87,10.9,294700.0,9.2724,9.3917,9.2639,9.2894,294700.0
2008-10-30 10:15:00,10.9,10.97,10.82,10.86,210300.0,9.2894,9.3491,9.2213,9.2554,210300.0
2008-10-30 10:20:00,10.85,10.95,10.85,10.95,283500.0,9.2468,9.3321,9.2468,9.3321,283500.0
2008-10-30 10:25:00,10.94,11.01,10.69,10.69,213800.0,9.3235,9.3832,9.1105,9.1105,213800.0
2008-10-30 10:30:00,10.69,10.76,10.65,10.68,155300.0,9.1105,9.1701,9.0764,9.1019,155300.0
2008-10-30 10:35:00,10.68,10.68,10.48,10.48,140000.0,9.1019,9.1019,8.9315,8.9315,140000.0
2008-10-30 10:40:00,10.48,10.49,10.26,10.28,173100.0,8.9315,8.94,8.744,8.7611,173100.0
2008-10-30 10:45:00,10.28,10.43,10.28,10.41,170000.0,8.7611,8.8889,8.7611,8.8718,170000.0
2008-10-30 10:50:00,10.41,10.52,10.39,10.52,162600.0,8.8718,8.9656,8.8548,8.9656,162600.0
2008-10-30 10:55:00,10.53,10.67,10.53,10.54,145100.0,8.9741,9.0934,8.9741,8.9826,145100.0
2008-10-30 11:00:00,10.55,10.73,10.53,10.71,209200.0,8.9912,9.1446,8.9741,9.1275,209200.0
2008-10-30 11:05:00,10.71,10.72,10.52,10.56,138100.0,9.1275,9.136,8.9656,8.9997,138100.0
2008-10-30 11:10:00,10.55,10.63,10.52,10.56,77500.0,8.9912,9.0593,8.9656,8.9997,77500.0
2008-10-30 11:15:00,10.56,10.57,10.39,10.42,142200.0,8.9997,9.0082,8.8548,8.8804,142200.0
2008-10-30 11:20:00,10.43,10.45,10.4,10.41,26100.0,8.8889,8.9059,8.8633,8.8718,26100.0
2008-10-30 11:25:00,10.41,10.41,10.29,10.3,64800.0,8.8718,8.8718,8.7696,8.7781,64800.0
2008-10-30 11:30:00,10.31,10.36,10.2,10.22,98200.0,8.7866,8.8292,8.6929,8.7099,98200.0
2008-10-30 11:35:00,10.22,10.32,10.21,10.31,97700.0,8.7099,8.7951,8.7014,8.7866,97700.0
2008-10-30 11:40:00,10.31,10.31,10.2,10.31,113900.0,8.7866,8.7866,8.6929,8.7866,113900.0
2008-10-30 11:45:00,10.3,10.3,10.13,10.17,79500.0,8.7781,8.7781,8.6332,8.6673,79500.0
2008-10-30 11:50:00,10.17,10.17,10.0,10.05,104900.0,8.6673,8.6673,8.5224,8.565,104900.0
2008-10-30 11:55:00,10.05,10.17,10.01,10.15,55800.0,8.565,8.6673,8.5309,8.6503,55800.0
2008-10-30 12:00:00,10.14,10.16,10.09,10.11,165900.0,8.6417,8.6588,8.5991,8.6162,165900.0
2008-10-30 12:05:00,10.12,10.16,9.99,10.03,223000.0,8.6247,8.6588,8.5139,8.548,223000.0
2008-10-30 12:10:00,10.03,10.08,9.98,10.07,163300.0,8.548,8.5906,8.5054,8.5821,163300.0
2008-10-30 12:15:00,10.06,10.11,10.03,10.11,78000.0,8.5736,8.6162,8.548,8.6162,78000.0
2008-10-30 12:20:00,10.11,10.22,10.11,10.16,68600.0,8.6162,8.7099,8.6162,8.6588,68600.0
2008-10-30 12:25:00,10.16,10.17,10.12,10.17,37400.0,8.6588,8.6673,8.6247,8.6673,37400.0
2008-10-30 12:30:00,10.18,10.41,10.16,10.38,154200.0,8.6758,8.8718,8.6588,8.8463,154200.0
2008-10-30 12:35:00,10.39,10.39,10.29,10.29,36500.0,8.8548,8.8548,8.7696,8.7696,36500.0
2008-10-30 12:40:00,10.3,10.33,10.21,10.24,100800.0,8.7781,8.8037,8.7014,8.727,100800.0
2008-10-30 12:45:00,10.24,10.24,10.14,10.2,66800.0,8.727,8.727,8.6417,8.6929,66800.0
2008-10-30 12:50:00,10.19,10.2,10.12,10.13,40600.0,8.6843,8.6929,8.6247,8.6332,40600.0
2008-10-30 12:55:00,10.12,10.13,10.08,10.09,52500.0,8.6247,8.6332,8.5906,8.5991,52500.0
2008-10-30 13:00:00,10.09,10.14,10.07,10.14,71500.0,8.5991,8.6417,8.5821,8.6417,71500.0
2008-10-30 13:05:00,10.14,10.27,10.13,10.27,53800.0,8.6417,8.7525,8.6332,8.7525,53800.0
2008-10-30 13:10:00,10.27,10.38,10.27,10.34,95500.0,8.7525,8.8463,8.7525,8.8122,95500.0
2008-10-30 13:15:00,10.35,10.35,10.31,10.31,27000.0,8.8207,8.8207,8.7866,8.7866,27000.0
2008-10-30 13:20:00,10.31,10.32,10.24,10.24,39600.0,8.7866,8.7951,8.727,8.727,39600.0
2008-10-30 13:25:00,10.24,10.25,10.17,10.17,58800.0,8.727,8.7355,8.6673,8.6673,58800.0
2008-10-30 13:30:00,10.18,10.21,10.17,10.21,30500.0,8.6758,8.7014,8.6673,8.7014,30500.0
2008-10-30 13:35:00,10.21,10.25,10.21,10.23,52400.0,8.7014,8.7355,8.7014,8.7184,52400.0
2008-10-30 13:40:00,10.23,10.25,10.15,10.16,55700.0,8.7184,8.7355,8.6503,8.6588,55700.0
2008-10-30 13:45:00,10.16,10.17,10.14,10.16,24600.0,8.6588,8.6673,8.6417,8.6588,24600.0
2008-10-30 13:50:00,10.16,10.23,10.16,10.18,51100.0,8.6588,8.7184,8.6588,8.6758,51100.0
2008-10-30 13:55:00,10.19,10.28,10.19,10.27,67500.0,8.6843,8.7611,8.6843,8.7525,67500.0
2008-10-30 14:00:00,10.27,10.29,10.24,10.29,49100.0,8.7525,8.7696,8.727,8.7696,49100.0
2008-10-30 14:05:00,10.29,10.38,10.28,10.29,77500.0,8.7696,8.8463,8.7611,8.7696,77500.0
2008-10-30 14:10:00,10.28,10.32,10.22,10.24,66200.0,8.7611,8.7951,8.7099,8.727,66200.0
2008-10-30 14:15:00,10.23,10.24,10.16,10.17,72700.0,8.7184,8.727,8.6588,8.6673,72700.0
2008-10-30 14:20:00,10.17,10.25,10.14,10.25,58300.0,8.6673,8.7355,8.6417,8.7355,58300.0
2008-10-30 14:25:00,10.24,10.29,10.23,10.24,126900.0,8.727,8.7696,8.7184,8.727,126900.0
2008-10-30 14:30:00,10.24,10.26,10.19,10.23,79300.0,8.727,8.744,8.6843,8.7184,79300.0
2008-10-30 14:35:00,10.23,10.3,10.16,10.18,75200.0,8.7184,8.7781,8.6588,8.6758,75200.0
2008-10-30 14:40:00,10.18,10.22,10.12,10.15,141000.0,8.6758,8.7099,8.6247,8.6503,141000.0
2008-10-30 14:45:00,10.14,10.26,10.1,10.26,92800.0,8.6417,8.744,8.6076,8.744,92800.0
2008-10-30 14:50:00,10.26,10.26,10.16,10.17,76500.0,8.744,8.744,8.6588,8.6673,76500.0
2008-10-30 14:55:00,10.16,10.21,10.1,10.18,119500.0,8.6588,8.7014,8.6076,8.6758,119500.0
2008-10-30 15:00:00,10.19,10.29,10.15,10.26,174900.0,8.6843,8.7696,8.6503,8.744,174900.0
2008-10-30 15:05:00,10.26,10.33,10.22,10.29,171100.0,8.744,8.8037,8.7099,8.7696,171100.0
2008-10-30 15:10:00,10.28,10.37,10.21,10.27,170000.0,8.7611,8.8378,8.7014,8.7525,170000.0
2008-10-30 15:15:00,10.27,10.31,10.16,10.27,271400.0,8.7525,8.7866,8.6588,8.7525,271400.0
2008-10-30 15:20:00,10.27,10.38,10.2,10.38,213300.0,8.7525,8.8463,8.6929,8.8463,213300.0
2008-10-30 15:25:00,10.38,10.42,10.28,10.37,270200.0,8.8463,8.8804,8.7611,8.8378,270200.0
2008-10-30 15:30:00,10.37,10.38,10.12,10.18,169300.0,8.8378,8.8463,8.6247,8.6758,169300.0
2008-10-30 15:35:00,10.18,10.19,10.04,10.1,161700.0,8.6758,8.6843,8.5565,8.6076,161700.0
2008-10-30 15:40:00,10.1,10.18,9.96,10.05,361900.0,8.6076,8.6758,8.4883,8.565,361900.0
2008-10-30 15:45:00,10.04,10.15,9.98,10.08,248300.0,8.5565,8.6503,8.5054,8.5906,248300.0
2008-10-30 15:50:00,10.09,10.15,10.03,10.12,243200.0,8.5991,8.6503,8.548,8.6247,243200.0
2008-10-30 15:55:00,10.11,10.29,10.11,10.21,384600.0,8.6162,8.7696,8.6162,8.7014,384600.0
2008-10-31 09:30:00,9.99,10.17,9.81,10.03,55900.0,8.5139,8.6673,8.3605,8.548,55900.0
2008-10-31 09:35:00,10.04,10.12,10.0,10.08,83600.0,8.5565,8.6247,8.5224,8.5906,83600.0
2008-10-31 09:40:00,10.08,10.18,10.0,10.01,111800.0,8.5906,8.6758,8.5224,8.5309,111800.0
2008-10-31 09:45:00,10.0,10.0,9.87,9.89,107100.0,8.5224,8.5224,8.4116,8.4287,107100.0
2008-10-31 09:50:00,9.9,10.0,9.89,9.95,109700.0,8.4372,8.5224,8.4287,8.4798,109700.0
2008-10-31 09:55:00,9.95,10.08,9.91,10.08,95300.0,8.4798,8.5906,8.4457,8.5906,95300.0
2008-10-31 10:00:00,10.06,10.21,10.05,10.19,129800.0,8.5736,8.7014,8.565,8.6843,129800.0
2008-10-31 10:05:00,10.2,10.39,10.2,10.37,274400.0,8.6929,8.8548,8.6929,8.8378,274400.0
2008-10-31 10:10:00,10.37,10.38,10.25,10.26,186800.0,8.8378,8.8463,8.7355,8.744,186800.0
2008-10-31 10:15:00,10.27,10.32,10.21,10.27,256700.0,8.7525,8.7951,8.7014,8.7525,256700.0
2008-10-31 10:20:00,10.28,10.31,10.25,10.25,94000.0,8.7611,8.7866,8.7355,8.7355,94000.0
2008-10-31 10:25:00,10.26,10.35,10.23,10.35,100500.0,8.744,8.8207,8.7184,8.8207,100500.0
2008-10-31 10:30:00,10.34,10.48,10.34,10.4,125300.0,8.8122,8.9315,8.8122,8.8633,125300.0
2008-10-31 10:35:00,10.4,10.43,10.28,10.35,345000.0,8.8633,8.8889,8.7611,8.8207,345000.0
2008-10-31 10:40:00,10.35,10.35,10.28,10.28,120200.0,8.8207,8.8207,8.7611,8.7611,120200.0
2008-10-31 10:45:00,10.28,10.34,10.23,10.32,176600.0,8.7611,8.8122,8.7184,8.7951,176600.0
2008-10-31 10:50:00,10.32,10.41,10.3,10.38,55000.0,8.7951,8.8718,8.7781,8.8463,55000.0
2008-10-31 10:55:00,10.37,10.38,10.29,10.38,83000.0,8.8378,8.8463,8.7696,8.8463,83000.0
2008-10-31 11:00:00,10.39,10.54,10.38,10.54,226800.0,8.8548,8.9826,8.8463,8.9826,226800.0
2008-10-31 11:05:00,10.53,10.56,10.44,10.45,113600.0,8.9741,8.9997,8.8974,8.9059,113600.0
2008-10-31 11:10:00,10.45,10.59,10.44,10.52,201200.0,8.9059,9.0252,8.8974,8.9656,201200.0
2008-10-31 11:15:00,10.53,10.65,10.51,10.61,143200.0,8.9741,9.0764,8.9571,9.0423,143200.0
2008-10-31 11:20:00,10.61,10.61,10.54,10.54,79600.0,9.0423,9.0423,8.9826,8.9826,79600.0
2008-10-31 11:25:00,10.53,10.6,10.49,10.55,130000.0,8.9741,9.0338,8.94,8.9912,130000.0
2008-10-31 11:30:00,10.55,10.68,10.52,10.65,256600.0,8.9912,9.1019,8.9656,9.0764,256600.0
2008-10-31 11:35:00,10.64,10.73,10.63,10.72,108600.0,9.0679,9.1446,9.0593,9.136,108600.0
2008-10-31 11:40:00,10.72,10.81,10.72,10.8,130300.0,9.136,9.2127,9.136,9.2042,130300.0
2008-10-31 11:45:00,10.8,10.85,10.7,10.75,122400.0,9.2042,9.2468,9.119,9.1616,122400.0
2008-10-31 11:50:00,10.75,10.87,10.72,10.87,75900.0,9.1616,9.2639,9.136,9.2639,75900.0
2008-10-31 11:55:00,10.87,10.88,10.8,10.83,101300.0,9.2639,9.2724,9.2042,9.2298,101300.0
2008-10-31 12:00:00,10.84,10.84,10.82,10.83,36300.0,9.2383,9.2383,9.2213,9.2298,36300.0
2008-10-31 12:05:00,10.83,10.85,10.81,10.84,68200.0,9.2298,9.2468,9.2127,9.2383,68200.0
2008-10-31 12:10:00,10.83,10.87,10.81,10.82,170000.0,9.2298,9.2639,9.2127,9.2213,170000.0
2008-10-31 12:15:00,10.82,10.82,10.7,10.79,99300.0,9.2213,9.2213,9.119,9.1957,99300.0
2008-10-31 12:20:00,10.79,10.88,10.79,10.85,85000.0,9.1957,9.2724,9.1957,9.2468,85000.0
2008-10-31 12:25:00,10.85,10.88,10.83,10.84,114900.0,9.2468,9.2724,9.2298,9.2383,114900.0
2008-10-31 12:30:00,10.85,10.86,10.73,10.75,70400.0,9.2468,9.2554,9.1446,9.1616,70400.0
2008-10-31 12:35:00,10.75,10.75,10.67,10.69,86300.0,9.1616,9.1616,9.0934,9.1105,86300.0
2008-10-31 12:40:00,10.69,10.73,10.68,10.72,53900.0,9.1105,9.1446,9.1019,9.136,53900.0
2008-10-31 12:45:00,10.73,10.84,10.7,10.84,145900.0,9.1446,9.2383,9.119,9.2383,145900.0
2008-10-31 12:50:00,10.83,10.83,10.79,10.8,60300.0,9.2298,9.2298,9.1957,9.2042,60300.0
2008-10-31 12:55:00,10.81,10.82,10.8,10.82,32300.0,9.2127,9.2213,9.2042,9.2213,32300.0
2008-10-31 13:00:00,10.82,10.94,10.81,10.94,74400.0,9.2213,9.3235,9.2127,9.3235,74400.0
2008-10-31 13:05:00,10.94,11.07,10.93,11.01,100300.0,9.3235,9.4343,9.315,9.3832,100300.0
2008-10-31 13:10:00,11.01,11.08,11.01,11.05,76300.0,9.3832,9.4428,9.3832,9.4173,76300.0
2008-10-31 13:15:00,11.05,11.07,11.0,11.03,76200.0,9.4173,9.4343,9.3747,9.4002,76200.0
2008-10-31 13:20:00,11.03,11.18,11.02,11.15,107700.0,9.4002,9.5281,9.3917,9.5025,107700.0
2008-10-31 13:25:00,11.15,11.15,11.08,11.09,45600.0,9.5025,9.5025,9.4428,9.4514,45600.0
2008-10-31 13:30:00,11.09,11.12,11.07,11.08,87000.0,9.4514,9.4769,9.4343,9.4428,87000.0
2008-10-31 13:35:00,11.09,11.11,11.01,11.03,70700.0,9.4514,9.4684,9.3832,9.4002,70700.0
2008-10-31 13:40:00,11.02,11.06,10.99,11.05,116700.0,9.3917,9.4258,9.3661,9.4173,116700.0
2008-10-31 13:45:00,11.07,11.08,11.04,11.05,56000.0,9.4343,9.4428,9.4088,9.4173,56000.0
2008-10-31 13:50:00,11.05,11.06,10.98,10.98,68600.0,9.4173,9.4258,9.3576,9.3576,68600.0
2008-10-31 13:55:00,10.98,11.1,10.96,11.05,159200.0,9.3576,9.4599,9.3406,9.4173,159200.0
2008-10-31 14:00:00,11.05,11.13,11.05,11.11,146500.0,9.4173,9.4855,9.4173,9.4684,146500.0
2008-10-31 14:05:00,11.12,11.24,11.11,11.21,144700.0,9.4769,9.5792,9.4684,9.5536,144700.0
2008-10-31 14:10:00,11.21,11.24,11.2,11.2,39800.0,9.5536,9.5792,9.5451,9.5451,39800.0
2008-10-31 14:15:00,11.2,11.2,11.06,11.08,116900.0,9.5451,9.5451,9.4258,9.4428,116900.0
2008-10-31 14:20:00,11.08,11.18,11.08,11.13,155800.0,9.4428,9.5281,9.4428,9.4855,155800.0
2008-10-31 14:25:00,11.13,11.23,11.1,11.18,154800.0,9.4855,9.5707,9.4599,9.5281,154800.0
2008-10-31 14:30:00,11.18,11.25,11.04,11.25,232400.0,9.5281,9.5877,9.4088,9.5877,232400.0
2008-10-31 14:35:00,11.25,11.29,11.2,11.25,89700.0,9.5877,9.6218,9.5451,9.5877,89700.0
2008-10-31 14:40:00,11.25,11.27,11.15,11.25,224600.0,9.5877,9.6048,9.5025,9.5877,224600.0
2008-10-31 14:45:00,11.25,11.3,11.22,11.25,132100.0,9.5877,9.6303,9.5622,9.5877,132100.0
2008-10-31 14:50:00,11.25,11.29,11.19,11.23,144400.0,9.5877,9.6218,9.5366,9.5707,144400.0
2008-10-31 14:55:00,11.22,11.27,11.21,11.22,101100.0,9.5622,9.6048,9.5536,9.5622,101100.0
2008-10-31 15:00:00,11.23,11.29,11.21,11.26,130800.0,9.5707,9.6218,9.5536,9.5962,130800.0
2008-10-31 15:05:00,11.25,11.26,11.13,11.22,132500.0,9.5877,9.5962,9.4855,9.5622,132500.0
2008-10-31 15:10:00,11.23,11.24,10.98,11.07,203600.0,9.5707,9.5792,9.3576,9.4343,203600.0
2008-10-31 15:15:00,11.06,11.12,10.94,10.96,115700.0,9.4258,9.4769,9.3235,9.3406,115700.0
2008-10-31 15:20:00,10.96,11.08,10.9,11.04,195400.0,9.3406,9.4428,9.2894,9.4088,195400.0
2008-10-31 15:25:00,11.04,11.06,10.95,11.0,245700.0,9.4088,9.4258,9.3321,9.3747,245700.0
2008-10-31 15:30:00,11.0,11.14,10.99,11.12,147800.0,9.3747,9.494,9.3661,9.4769,147800.0
2008-10-31 15:35:00,11.12,11.17,11.05,11.13,136500.0,9.4769,9.5195,9.4173,9.4855,136500.0
2008-10-31 15:40:00,11.12,11.13,10.9,10.96,279900.0,9.4769,9.4855,9.2894,9.3406,279900.0
2008-10-31 15:45:00,10.95,11.04,10.92,11.01,258400.0,9.3321,9.4088,9.3065,9.3832,258400.0
2008-10-31 15:50:00,11.0,11.14,10.92,10.97,208600.0,9.3747,9.494,9.3065,9.3491,208600.0
2008-10-31 15:55:00,10.97,11.16,10.97,11.14,310200.0,9.3491,9.511,9.3491,9.494,310200.0
2008-11-03 09:30:00,10.8,10.98,10.68,10.69,157600.0,9.2042,9.3576,9.1019,9.1105,157600.0
2008-11-03 09:35:00,10.69,10.82,10.63,10.8,214300.0,9.1105,9.2213,9.0593,9.2042,214300.0
2008-11-03 09:40:00,10.81,10.85,10.68,10.8,113600.0,9.2127,9.2468,9.1019,9.2042,113600.0
2008-11-03 09:45:00,10.8,10.89,10.8,10.81,97800.0,9.2042,9.2809,9.2042,9.2127,97800.0
2008-11-03 09:50:00,10.81,10.81,10.65,10.69,101200.0,9.2127,9.2127,9.0764,9.1105,101200.0
2008-11-03 09:55:00,10.69,10.69,10.5,10.51,91700.0,9.1105,9.1105,8.9485,8.9571,91700.0
2008-11-03 10:00:00,10.5,10.57,10.43,10.47,148900.0,8.9485,9.0082,8.8889,8.923,148900.0
2008-11-03 10:05:00,10.47,10.6,10.43,10.58,132800.0,8.923,9.0338,8.8889,9.0167,132800.0
2008-11-03 10:10:00,10.58,10.63,10.54,10.63,67300.0,9.0167,9.0593,8.9826,9.0593,67300.0
2008-11-03 10:15:00,10.63,10.67,10.63,10.67,149200.0,9.0593,9.0934,9.0593,9.0934,149200.0
2008-11-03 10:20:00,10.68,10.79,10.67,10.71,164100.0,9.1019,9.1957,9.0934,9.1275,164100.0
2008-11-03 10:25:00,10.71,10.71,10.62,10.63,82000.0,9.1275,9.1275,9.0508,9.0593,82000.0
2008-11-03 10:30:00,10.62,10.76,10.57,10.73,131300.0,9.0508,9.1701,9.0082,9.1446,131300.0
2008-11-03 10:35:00,10.73,10.8,10.7,10.76,98500.0,9.1446,9.2042,9.119,9.1701,98500.0
2008-11-03 10:40:00,10.76,10.84,10.74,10.8,64300.0,9.1701,9.2383,9.1531,9.2042,64300.0
2008-11-03 10:45:00,10.8,10.87,10.78,10.85,134300.0,9.2042,9.2639,9.1872,9.2468,134300.0
2008-11-03 10:50:00,10.85,10.93,10.85,10.91,77700.0,9.2468,9.315,9.2468,9.298,77700.0
2008-11-03 10:55:00,10.91,11.02,10.9,11.02,174700.0,9.298,9.3917,9.2894,9.3917,174700.0
2008-11-03 11:00:00,11.02,11.05,10.98,10.99,125400.0,9.3917,9.4173,9.3576,9.3661,125400.0
2008-11-03 11:05:00,10.99,11.04,10.95,10.97,113600.0,9.3661,9.4088,9.3321,9.3491,113600.0
2008-11-03 11:10:00,10.97,10.97,10.85,10.86,62300.0,9.3491,9.3491,9.2468,9.2554,62300.0
2008-11-03 11:15:00,10.85,10.86,10.77,10.77,134400.0,9.2468,9.2554,9.1787,9.1787,134400.0
2008-11-03 11:20:00,10.76,10.76,10.65,10.66,175100.0,9.1701,9.1701,9.0764,9.0849,175100.0
2008-11-03 11:25:00,10.66,10.68,10.64,10.67,92400.0,9.0849,9.1019,9.0679,9.0934,92400.0
2008-11-03 11:30:00,10.66,10.66,10.51,10.55,161100.0,9.0849,9.0849,8.9571,8.9912,161100.0
2008-11-03 11:35:00,10.55,10.64,10.55,10.63,156400.0,8.9912,9.0679,8.9912,9.0593,156400.0
2008-11-03 11:40:00,10.63,10.64,10.58,10.6,63600.0,9.0593,9.0679,9.0167,9.0338,63600.0
2008-11-03 11:45:00,10.61,10.62,10.5,10.5,84800.0,9.0423,9.0508,8.9485,8.9485,84800.0
2008-11-03 11:50:00,10.5,10.52,10.41,10.42,149600.0,8.9485,8.9656,8.8718,8.8804,149600.0
2008-11-03 11:55:00,10.42,10.49,10.39,10.42,143700.0,8.8804,8.94,8.8548,8.8804,143700.0
2008-11-03 12:00:00,10.42,10.43,10.35,10.42,109000.0,8.8804,8.8889,8.8207,8.8804,109000.0
2008-11-03 12:05:00,10.43,10.46,10.36,10.36,63400.0,8.8889,8.9145,8.8292,8.8292,63400.0
2008-11-03 12:10:00,10.36,10.45,10.33,10.44,77000.0,8.8292,8.9059,8.8037,8.8974,77000.0
2008-11-03 12:15:00,10.44,10.45,10.4,10.41,32300.0,8.8974,8.9059,8.8633,8.8718,32300.0
2008-11-03 12:20:00,10.43,10.43,10.34,10.37,82300.0,8.8889,8.8889,8.8122,8.8378,82300.0
2008-11-03 12:25:00,10.37,10.44,10.35,10.41,67000.0,8.8378,8.8974,8.8207,8.8718,67000.0
2008-11-03 12:30:00,10.41,10.43,10.39,10.41,39000.0,8.8718,8.8889,8.8548,8.8718,39000.0
2008-11-03 12:35:00,10.41,10.42,10.34,10.37,49100.0,8.8718,8.8804,8.8122,8.8378,49100.0
2008-11-03 12:40:00,10.37,10.39,10.35,10.38,39200.0,8.8378,8.8548,8.8207,8.8463,39200.0
2008-11-03 12:45:00,10.38,10.42,10.37,10.41,89200.0,8.8463,8.8804,8.8378,8.8718,89200.0
2008-11-03 12:50:00,10.41,10.46,10.41,10.44,59600.0,8.8718,8.9145,8.8718,8.8974,59600.0
2008-11-03 12:55:00,10.44,10.49,10.43,10.49,40200.0,8.8974,8.94,8.8889,8.94,40200.0
2008-11-03 13:00:00,10.48,10.49,10.45,10.48,85500.0,8.9315,8.94,8.9059,8.9315,85500.0
2008-11-03 13:05:00,10.48,10.49,10.46,10.48,25400.0,8.9315,8.94,8.9145,8.9315,25400.0
2008-11-03 13:10:00,10.48,10.56,10.48,10.55,95300.0,8.9315,8.9997,8.9315,8.9912,95300.0
2008-11-03 13:15:00,10.55,10.55,10.48,10.52,67400.0,8.9912,8.9912,8.9315,8.9656,67400.0
2008-11-03 13:20:00,10.52,10.55,10.51,10.54,44900.0,8.9656,8.9912,8.9571,8.9826,44900.0
2008-11-03 13:25:00,10.54,10.54,10.48,10.5,81400.0,8.9826,8.9826,8.9315,8.9485,81400.0
2008-11-03 13:30:00,10.5,10.52,10.49,10.5,82400.0,8.9485,8.9656,8.94,8.9485,82400.0
2008-11-03 13:35:00,10.5,10.56,10.49,10.52,100300.0,8.9485,8.9997,8.94,8.9656,100300.0
2008-11-03 13:40:00,10.53,10.53,10.49,10.5,31100.0,8.9741,8.9741,8.94,8.9485,31100.0
2008-11-03 13:45:00,10.51,10.51,10.46,10.46,16900.0,8.9571,8.9571,8.9145,8.9145,16900.0
2008-11-03 13:50:00,10.46,10.48,10.46,10.47,32300.0,8.9145,8.9315,8.9145,8.923,32300.0
2008-11-03 13:55:00,10.48,10.49,10.45,10.47,95900.0,8.9315,8.94,8.9059,8.923,95900.0
2008-11-03 14:00:00,10.48,10.49,10.39,10.42,138400.0,8.9315,8.94,8.8548,8.8804,138400.0
2008-11-03 14:05:00,10.41,10.42,10.36,10.36,78400.0,8.8718,8.8804,8.8292,8.8292,78400.0
2008-11-03 14:10:00,10.36,10.37,10.32,10.36,49000.0,8.8292,8.8378,8.7951,8.8292,49000.0
2008-11-03 14:15:00,10.35,10.36,10.3,10.31,200200.0,8.8207,8.8292,8.7781,8.7866,200200.0
2008-11-03 14:20:00,10.31,10.33,10.28,10.32,85800.0,8.7866,8.8037,8.7611,8.7951,85800.0
2008-11-03 14:25:00,10.32,10.32,10.29,10.31,40300.0,8.7951,8.7951,8.7696,8.7866,40300.0
2008-11-03 14:30:00,10.31,10.33,10.28,10.29,132300.0,8.7866,8.8037,8.7611,8.7696,132300.0
2008-11-03 14:35:00,10.29,10.3,10.28,10.3,45100.0,8.7696,8.7781,8.7611,8.7781,45100.0
2008-11-03 14:40:00,10.3,10.3,10.28,10.29,52500.0,8.7781,8.7781,8.7611,8.7696,52500.0
2008-11-03 14:45:00,10.29,10.36,10.29,10.35,66600.0,8.7696,8.8292,8.7696,8.8207,66600.0
2008-11-03 14:50:00,10.35,10.35,10.3,10.31,27800.0,8.8207,8.8207,8.7781,8.7866,27800.0
2008-11-03 14:55:00,10.31,10.33,10.29,10.29,49100.0,8.7866,8.8037,8.7696,8.7696,49100.0
2008-11-03 15:00:00,10.3,10.31,10.28,10.31,95700.0,8.7781,8.7866,8.7611,8.7866,95700.0
2008-11-03 15:05:00,10.31,10.45,10.3,10.44,222000.0,8.7866,8.9059,8.7781,8.8974,222000.0
2008-11-03 15:10:00,10.43,10.52,10.42,10.42,133400.0,8.8889,8.9656,8.8804,8.8804,133400.0
2008-11-03 15:15:00,10.43,10.52,10.42,10.5,69400.0,8.8889,8.9656,8.8804,8.9485,69400.0
2008-11-03 15:20:00,10.49,10.52,10.43,10.46,76700.0,8.94,8.9656,8.8889,8.9145,76700.0
2008-11-03 15:25:00,10.46,10.52,10.43,10.5,85900.0,8.9145,8.9656,8.8889,8.9485,85900.0
2008-11-03 15:30:00,10.5,10.52,10.45,10.49,79900.0,8.9485,8.9656,8.9059,8.94,79900.0
2008-11-03 15:35:00,10.49,10.52,10.48,10.49,81000.0,8.94,8.9656,8.9315,8.94,81000.0
2008-11-03 15:40:00,10.5,10.54,10.48,10.51,179100.0,8.9485,8.9826,8.9315,8.9571,179100.0
2008-11-03 15:45:00,10.51,10.55,10.49,10.54,81400.0,8.9571,8.9912,8.94,8.9826,81400.0
2008-11-03 15:50:00,10.55,10.58,10.48,10.48,218600.0,8.9912,9.0167,8.9315,8.9315,218600.0
2008-11-03 15:55:00,10.48,10.48,10.31,10.44,393900.0,8.9315,8.9315,8.7866,8.8974,393900.0
2008-11-04 09:30:00,10.84,10.97,10.52,10.73,66900.0,9.2383,9.3491,8.9656,9.1446,66900.0
2008-11-04 09:35:00,10.73,10.79,10.62,10.7,79000.0,9.1446,9.1957,9.0508,9.119,79000.0
2008-11-04 09:40:00,10.7,10.85,10.66,10.84,81500.0,9.119,9.2468,9.0849,9.2383,81500.0
2008-11-04 09:45:00,10.83,10.87,10.74,10.85,94500.0,9.2298,9.2639,9.1531,9.2468,94500.0
2008-11-04 09:50:00,10.85,10.88,10.81,10.88,100500.0,9.2468,9.2724,9.2127,9.2724,100500.0
2008-11-04 09:55:00,10.87,10.89,10.74,10.77,78300.0,9.2639,9.2809,9.1531,9.1787,78300.0
2008-11-04 10:00:00,10.75,10.88,10.74,10.88,45700.0,9.1616,9.2724,9.1531,9.2724,45700.0
2008-11-04 10:05:00,10.88,10.88,10.82,10.84,81700.0,9.2724,9.2724,9.2213,9.2383,81700.0
2008-11-04 10:10:00,10.83,10.9,10.83,10.86,46400.0,9.2298,9.2894,9.2298,9.2554,46400.0
2008-11-04 10:15:00,10.88,10.95,10.85,10.94,57600.0,9.2724,9.3321,9.2468,9.3235,57600.0
2008-11-04 10:20:00,10.94,10.97,10.9,10.92,80300.0,9.3235,9.3491,9.2894,9.3065,80300.0
2008-11-04 10:25:00,10.93,10.94,10.88,10.9,72300.0,9.315,9.3235,9.2724,9.2894,72300.0
2008-11-04 10:30:00,10.9,10.97,10.86,10.9,68900.0,9.2894,9.3491,9.2554,9.2894,68900.0
2008-11-04 10:35:00,10.9,10.95,10.89,10.91,73400.0,9.2894,9.3321,9.2809,9.298,73400.0
2008-11-04 10:40:00,10.92,10.93,10.82,10.84,74000.0,9.3065,9.315,9.2213,9.2383,74000.0
2008-11-04 10:45:00,10.84,11.02,10.83,11.02,85200.0,9.2383,9.3917,9.2298,9.3917,85200.0
2008-11-04 10:50:00,11.02,11.11,11.0,11.03,102000.0,9.3917,9.4684,9.3747,9.4002,102000.0
2008-11-04 10:55:00,11.02,11.03,10.98,11.01,71600.0,9.3917,9.4002,9.3576,9.3832,71600.0
2008-11-04 11:00:00,11.01,11.1,11.0,11.07,62800.0,9.3832,9.4599,9.3747,9.4343,62800.0
2008-11-04 11:05:00,11.07,11.09,10.99,10.99,64700.0,9.4343,9.4514,9.3661,9.3661,64700.0
2008-11-04 11:10:00,11.0,11.01,10.96,10.98,34400.0,9.3747,9.3832,9.3406,9.3576,34400.0
2008-11-04 11:15:00,10.99,11.0,10.95,10.95,29200.0,9.3661,9.3747,9.3321,9.3321,29200.0
2008-11-04 11:20:00,10.96,10.96,10.93,10.93,34400.0,9.3406,9.3406,9.315,9.315,34400.0
2008-11-04 11:25:00,10.93,10.93,10.88,10.91,29900.0,9.315,9.315,9.2724,9.298,29900.0
2008-11-04 11:30:00,10.91,10.91,10.86,10.89,36200.0,9.298,9.298,9.2554,9.2809,36200.0
2008-11-04 11:35:00,10.9,10.91,10.88,10.89,18600.0,9.2894,9.298,9.2724,9.2809,18600.0
2008-11-04 11:40:00,10.89,10.9,10.88,10.9,21800.0,9.2809,9.2894,9.2724,9.2894,21800.0
2008-11-04 11:45:00,10.91,10.95,10.9,10.95,36700.0,9.298,9.3321,9.2894,9.3321,36700.0
2008-11-04 11:50:00,10.95,10.99,10.94,10.96,29200.0,9.3321,9.3661,9.3235,9.3406,29200.0
2008-11-04 11:55:00,10.96,11.0,10.95,10.96,54500.0,9.3406,9.3747,9.3321,9.3406,54500.0
2008-11-04 12:00:00,10.97,10.98,10.89,10.91,51700.0,9.3491,9.3576,9.2809,9.298,51700.0
2008-11-04 12:05:00,10.91,10.95,10.91,10.95,24100.0,9.298,9.3321,9.298,9.3321,24100.0
2008-11-04 12:10:00,10.95,10.98,10.93,10.96,48900.0,9.3321,9.3576,9.315,9.3406,48900.0
2008-11-04 12:15:00,10.95,10.96,10.91,10.92,25300.0,9.3321,9.3406,9.298,9.3065,25300.0
2008-11-04 12:20:00,10.93,10.95,10.93,10.94,23100.0,9.315,9.3321,9.315,9.3235,23100.0
2008-11-04 12:25:00,10.94,10.95,10.92,10.93,14900.0,9.3235,9.3321,9.3065,9.315,14900.0
2008-11-04 12:30:00,10.93,10.93,10.88,10.88,40600.0,9.315,9.315,9.2724,9.2724,40600.0
2008-11-04 12:35:00,10.89,10.97,10.88,10.97,43800.0,9.2809,9.3491,9.2724,9.3491,43800.0
2008-11-04 12:40:00,10.96,10.97,10.89,10.9,53900.0,9.3406,9.3491,9.2809,9.2894,53900.0
2008-11-04 12:45:00,10.9,10.97,10.9,10.95,44200.0,9.2894,9.3491,9.2894,9.3321,44200.0
2008-11-04 12:50:00,10.94,10.96,10.93,10.95,13100.0,9.3235,9.3406,9.315,9.3321,13100.0
2008-11-04 12:55:00,10.95,10.96,10.93,10.95,38700.0,9.3321,9.3406,9.315,9.3321,38700.0
2008-11-04 13:00:00,10.95,10.97,10.95,10.96,19400.0,9.3321,9.3491,9.3321,9.3406,19400.0
2008-11-04 13:05:00,10.97,10.97,10.95,10.96,26000.0,9.3491,9.3491,9.3321,9.3406,26000.0
2008-11-04 13:10:00,10.96,11.0,10.96,10.98,69100.0,9.3406,9.3747,9.3406,9.3576,69100.0
2008-11-04 13:15:00,10.97,11.07,10.95,11.04,98000.0,9.3491,9.4343,9.3321,9.4088,98000.0
2008-11-04 13:20:00,11.03,11.04,10.98,10.98,37800.0,9.4002,9.4088,9.3576,9.3576,37800.0
2008-11-04 13:25:00,10.98,11.0,10.97,10.99,25400.0,9.3576,9.3747,9.3491,9.3661,25400.0
2008-11-04 13:30:00,10.99,11.0,10.91,10.93,45300.0,9.3661,9.3747,9.298,9.315,45300.0
2008-11-04 13:35:00,10.92,10.93,10.88,10.92,51900.0,9.3065,9.315,9.2724,9.3065,51900.0
2008-11-04 13:40:00,10.91,10.98,10.91,10.95,48700.0,9.298,9.3576,9.298,9.3321,48700.0
2008-11-04 13:45:00,10.95,10.98,10.94,10.94,29300.0,9.3321,9.3576,9.3235,9.3235,29300.0
2008-11-04 13:50:00,10.94,10.95,10.92,10.92,42800.0,9.3235,9.3321,9.3065,9.3065,42800.0
2008-11-04 13:55:00,10.92,10.94,10.88,10.88,55600.0,9.3065,9.3235,9.2724,9.2724,55600.0
2008-11-04 14:00:00,10.88,10.88,10.77,10.79,108800.0,9.2724,9.2724,9.1787,9.1957,108800.0
2008-11-04 14:05:00,10.79,10.79,10.69,10.72,78900.0,9.1957,9.1957,9.1105,9.136,78900.0
2008-11-04 14:10:00,10.72,10.76,10.72,10.76,83700.0,9.136,9.1701,9.136,9.1701,83700.0
2008-11-04 14:15:00,10.76,10.82,10.71,10.81,128700.0,9.1701,9.2213,9.1275,9.2127,128700.0
2008-11-04 14:20:00,10.81,10.85,10.8,10.83,99100.0,9.2127,9.2468,9.2042,9.2298,99100.0
2008-11-04 14:25:00,10.83,10.91,10.82,10.9,71800.0,9.2298,9.298,9.2213,9.2894,71800.0
2008-11-04 14:30:00,10.9,10.9,10.78,10.78,31200.0,9.2894,9.2894,9.1872,9.1872,31200.0
2008-11-04 14:35:00,10.79,10.86,10.78,10.85,78700.0,9.1957,9.2554,9.1872,9.2468,78700.0
2008-11-04 14:40:00,10.85,10.86,10.81,10.81,28000.0,9.2468,9.2554,9.2127,9.2127,28000.0
2008-11-04 14:45:00,10.8,10.81,10.75,10.77,77600.0,9.2042,9.2127,9.1616,9.1787,77600.0
2008-11-04 14:50:00,10.77,10.77,10.74,10.75,166300.0,9.1787,9.1787,9.1531,9.1616,166300.0
2008-11-04 14:55:00,10.76,10.76,10.74,10.74,77500.0,9.1701,9.1701,9.1531,9.1531,77500.0
2008-11-04 15:00:00,10.74,10.75,10.7,10.73,121100.0,9.1531,9.1616,9.119,9.1446,121100.0
2008-11-04 15:05:00,10.73,10.78,10.72,10.77,143700.0,9.1446,9.1872,9.136,9.1787,143700.0
2008-11-04 15:10:00,10.77,10.92,10.77,10.92,146200.0,9.1787,9.3065,9.1787,9.3065,146200.0
2008-11-04 15:15:00,10.92,10.93,10.86,10.92,142900.0,9.3065,9.315,9.2554,9.3065,142900.0
2008-11-04 15:20:00,10.93,11.0,10.91,10.99,140300.0,9.315,9.3747,9.298,9.3661,140300.0
2008-11-04 15:25:00,10.99,11.02,10.98,11.0,135300.0,9.3661,9.3917,9.3576,9.3747,135300.0
2008-11-04 15:30:00,11.0,11.04,10.99,11.02,152900.0,9.3747,9.4088,9.3661,9.3917,152900.0
2008-11-04 15:35:00,11.01,11.04,10.99,11.02,94800.0,9.3832,9.4088,9.3661,9.3917,94800.0
2008-11-04 15:40:00,11.02,11.14,11.0,11.13,145600.0,9.3917,9.494,9.3747,9.4855,145600.0
2008-11-04 15:45:00,11.13,11.28,11.11,11.28,407400.0,9.4855,9.6133,9.4684,9.6133,407400.0
2008-11-04 15:50:00,11.27,11.4,11.26,11.36,476700.0,9.6048,9.7156,9.5962,9.6815,476700.0
2008-11-04 15:55:00,11.36,11.41,11.26,11.27,426900.0,9.6815,9.7241,9.5962,9.6048,426900.0
2008-11-05 09:30:00,10.72,11.21,10.67,11.14,63400.0,9.136,9.5536,9.0934,9.494,63400.0
2008-11-05 09:35:00,11.16,11.33,11.15,11.16,70600.0,9.511,9.6559,9.5025,9.511,70600.0
2008-11-05 09:40:00,11.17,11.35,11.16,11.22,106900.0,9.5195,9.673,9.511,9.5622,106900.0
2008-11-05 09:45:00,11.22,11.28,11.12,11.24,101200.0,9.5622,9.6133,9.4769,9.5792,101200.0
2008-11-05 09:50:00,11.24,11.32,11.18,11.26,85200.0,9.5792,9.6474,9.5281,9.5962,85200.0
2008-11-05 09:55:00,11.26,11.26,11.11,11.13,76300.0,9.5962,9.5962,9.4684,9.4855,76300.0
2008-11-05 10:00:00,11.13,11.24,11.09,11.22,104300.0,9.4855,9.5792,9.4514,9.5622,104300.0
2008-11-05 10:05:00,11.22,11.29,11.22,11.27,72200.0,9.5622,9.6218,9.5622,9.6048,72200.0
2008-11-05 10:10:00,11.27,11.44,11.27,11.32,80300.0,9.6048,9.7497,9.6048,9.6474,80300.0
2008-11-05 10:15:00,11.32,11.41,11.32,11.35,53100.0,9.6474,9.7241,9.6474,9.673,53100.0
2008-11-05 10:20:00,11.35,11.43,11.35,11.4,40700.0,9.673,9.7411,9.673,9.7156,40700.0
2008-11-05 10:25:00,11.4,11.42,11.36,11.4,38900.0,9.7156,9.7326,9.6815,9.7156,38900.0
2008-11-05 10:30:00,11.4,11.42,11.37,11.38,41300.0,9.7156,9.7326,9.69,9.6985,41300.0
2008-11-05 10:35:00,11.38,11.39,11.29,11.33,61600.0,9.6985,9.707,9.6218,9.6559,61600.0
2008-11-05 10:40:00,11.33,11.52,11.33,11.48,77000.0,9.6559,9.8178,9.6559,9.7837,77000.0
2008-11-05 10:45:00,11.49,11.78,11.48,11.78,191100.0,9.7923,10.0394,9.7837,10.0394,191100.0
2008-11-05 10:50:00,11.77,11.89,11.69,11.8,214300.0,10.0309,10.1332,9.9627,10.0565,214300.0
2008-11-05 10:55:00,11.81,11.85,11.7,11.79,101900.0,10.065,10.0991,9.9712,10.0479,101900.0
2008-11-05 11:00:00,11.8,11.91,11.79,11.84,102900.0,10.0565,10.1502,10.0479,10.0905,102900.0
2008-11-05 11:05:00,11.85,11.91,11.84,11.89,133000.0,10.0991,10.1502,10.0905,10.1332,133000.0
2008-11-05 11:10:00,11.89,11.9,11.79,11.79,102000.0,10.1332,10.1417,10.0479,10.0479,102000.0
2008-11-05 11:15:00,11.78,11.82,11.69,11.78,118900.0,10.0394,10.0735,9.9627,10.0394,118900.0
2008-11-05 11:20:00,11.77,11.78,11.71,11.73,114900.0,10.0309,10.0394,9.9798,9.9968,114900.0
2008-11-05 11:25:00,11.74,11.78,11.73,11.74,84700.0,10.0053,10.0394,9.9968,10.0053,84700.0
2008-11-05 11:30:00,11.74,11.74,11.65,11.7,91400.0,10.0053,10.0053,9.9286,9.9712,91400.0
2008-11-05 11:35:00,11.71,11.71,11.65,11.66,49500.0,9.9798,9.9798,9.9286,9.9371,49500.0
2008-11-05 11:40:00,11.66,11.74,11.66,11.7,91300.0,9.9371,10.0053,9.9371,9.9712,91300.0
2008-11-05 11:45:00,11.7,11.71,11.59,11.7,100200.0,9.9712,9.9798,9.8775,9.9712,100200.0
2008-11-05 11:50:00,11.7,11.71,11.65,11.65,58200.0,9.9712,9.9798,9.9286,9.9286,58200.0
2008-11-05 11:55:00,11.65,11.7,11.65,11.68,92600.0,9.9286,9.9712,9.9286,9.9542,92600.0
2008-11-05 12:00:00,11.69,11.73,11.68,11.69,50300.0,9.9627,9.9968,9.9542,9.9627,50300.0
2008-11-05 12:05:00,11.7,11.73,11.68,11.7,45100.0,9.9712,9.9968,9.9542,9.9712,45100.0
2008-11-05 12:10:00,11.7,11.73,11.65,11.68,79300.0,9.9712,9.9968,9.9286,9.9542,79300.0
2008-11-05 12:15:00,11.66,11.7,11.65,11.66,83600.0,9.9371,9.9712,9.9286,9.9371,83600.0
2008-11-05 12:20:00,11.66,11.69,11.63,11.64,33900.0,9.9371,9.9627,9.9116,9.9201,33900.0
2008-11-05 12:25:00,11.63,11.63,11.5,11.54,64700.0,9.9116,9.9116,9.8008,9.8349,64700.0
2008-11-05 12:30:00,11.54,11.55,11.5,11.5,25000.0,9.8349,9.8434,9.8008,9.8008,25000.0
2008-11-05 12:35:00,11.5,11.51,11.42,11.42,71600.0,9.8008,9.8093,9.7326,9.7326,71600.0
2008-11-05 12:40:00,11.42,11.43,11.37,11.39,90500.0,9.7326,9.7411,9.69,9.707,90500.0
2008-11-05 12:45:00,11.4,11.46,11.39,11.44,47500.0,9.7156,9.7667,9.707,9.7497,47500.0
2008-11-05 12:50:00,11.44,11.44,11.35,11.37,55900.0,9.7497,9.7497,9.673,9.69,55900.0
2008-11-05 12:55:00,11.37,11.41,11.35,11.36,40600.0,9.69,9.7241,9.673,9.6815,40600.0
2008-11-05 13:00:00,11.36,11.38,11.31,11.38,72900.0,9.6815,9.6985,9.6389,9.6985,72900.0
2008-11-05 13:05:00,11.38,11.46,11.33,11.46,78100.0,9.6985,9.7667,9.6559,9.7667,78100.0
2008-11-05 13:10:00,11.46,11.47,11.43,11.44,19500.0,9.7667,9.7752,9.7411,9.7497,19500.0
2008-11-05 13:15:00,11.44,11.44,11.42,11.42,18000.0,9.7497,9.7497,9.7326,9.7326,18000.0
2008-11-05 13:20:00,11.42,11.42,11.31,11.32,31100.0,9.7326,9.7326,9.6389,9.6474,31100.0
2008-11-05 13:25:00,11.31,11.31,11.25,11.25,67200.0,9.6389,9.6389,9.5877,9.5877,67200.0
2008-11-05 13:30:00,11.25,11.25,11.13,11.13,85400.0,9.5877,9.5877,9.4855,9.4855,85400.0
2008-11-05 13:35:00,11.13,11.18,11.11,11.11,86600.0,9.4855,9.5281,9.4684,9.4684,86600.0
2008-11-05 13:40:00,11.11,11.22,11.11,11.17,61100.0,9.4684,9.5622,9.4684,9.5195,61100.0
2008-11-05 13:45:00,11.17,11.18,11.14,11.16,26500.0,9.5195,9.5281,9.494,9.511,26500.0
2008-11-05 13:50:00,11.16,11.22,11.16,11.18,75900.0,9.511,9.5622,9.511,9.5281,75900.0
2008-11-05 13:55:00,11.17,11.19,11.12,11.14,20700.0,9.5195,9.5366,9.4769,9.494,20700.0
2008-11-05 14:00:00,11.13,11.15,11.02,11.03,58100.0,9.4855,9.5025,9.3917,9.4002,58100.0
2008-11-05 14:05:00,11.03,11.03,10.94,10.99,58200.0,9.4002,9.4002,9.3235,9.3661,58200.0
2008-11-05 14:10:00,10.98,11.04,10.94,10.95,63800.0,9.3576,9.4088,9.3235,9.3321,63800.0
2008-11-05 14:15:00,10.95,11.0,10.93,10.93,59600.0,9.3321,9.3747,9.315,9.315,59600.0
2008-11-05 14:20:00,10.93,10.93,10.86,10.91,46100.0,9.315,9.315,9.2554,9.298,46100.0
2008-11-05 14:25:00,10.91,10.94,10.86,10.86,53300.0,9.298,9.3235,9.2554,9.2554,53300.0
2008-11-05 14:30:00,10.87,11.01,10.86,10.98,107800.0,9.2639,9.3832,9.2554,9.3576,107800.0
2008-11-05 14:35:00,10.98,10.99,10.9,10.93,44600.0,9.3576,9.3661,9.2894,9.315,44600.0
2008-11-05 14:40:00,10.93,10.99,10.89,10.99,45000.0,9.315,9.3661,9.2809,9.3661,45000.0
2008-11-05 14:45:00,10.99,11.01,10.94,10.95,63500.0,9.3661,9.3832,9.3235,9.3321,63500.0
2008-11-05 14:50:00,10.95,11.01,10.89,11.0,69500.0,9.3321,9.3832,9.2809,9.3747,69500.0
2008-11-05 14:55:00,11.01,11.07,11.01,11.03,97000.0,9.3832,9.4343,9.3832,9.4002,97000.0
2008-11-05 15:00:00,11.03,11.03,10.96,11.0,87200.0,9.4002,9.4002,9.3406,9.3747,87200.0
2008-11-05 15:05:00,11.0,11.07,10.94,10.94,97800.0,9.3747,9.4343,9.3235,9.3235,97800.0
2008-11-05 15:10:00,10.94,10.96,10.86,10.86,110400.0,9.3235,9.3406,9.2554,9.2554,110400.0
2008-11-05 15:15:00,10.86,10.88,10.81,10.85,72100.0,9.2554,9.2724,9.2127,9.2468,72100.0
2008-11-05 15:20:00,10.85,10.86,10.78,10.84,104700.0,9.2468,9.2554,9.1872,9.2383,104700.0
2008-11-05 15:25:00,10.85,10.87,10.81,10.84,67900.0,9.2468,9.2639,9.2127,9.2383,67900.0
2008-11-05 15:30:00,10.84,10.87,10.78,10.81,148800.0,9.2383,9.2639,9.1872,9.2127,148800.0
2008-11-05 15:35:00,10.8,10.84,10.76,10.77,149200.0,9.2042,9.2383,9.1701,9.1787,149200.0
2008-11-05 15:40:00,10.76,10.79,10.75,10.76,212200.0,9.1701,9.1957,9.1616,9.1701,212200.0
2008-11-05 15:45:00,10.76,10.84,10.72,10.79,783700.0,9.1701,9.2383,9.136,9.1957,783700.0
2008-11-05 15:50:00,10.79,10.82,10.7,10.71,160400.0,9.1957,9.2213,9.119,9.1275,160400.0
2008-11-05 15:55:00,10.71,10.73,10.64,10.67,326000.0,9.1275,9.1446,9.0679,9.0934,326000.0
2008-11-06 09:30:00,10.63,10.9,10.4,10.83,77500.0,9.0593,9.2894,8.8633,9.2298,77500.0
2008-11-06 09:35:00,10.81,10.83,10.71,10.81,103800.0,9.2127,9.2298,9.1275,9.2127,103800.0
2008-11-06 09:40:00,10.82,10.84,10.65,10.71,97800.0,9.2213,9.2383,9.0764,9.1275,97800.0
2008-11-06 09:45:00,10.72,10.78,10.59,10.59,83800.0,9.136,9.1872,9.0252,9.0252,83800.0
2008-11-06 09:50:00,10.59,10.59,10.45,10.5,119900.0,9.0252,9.0252,8.9059,8.9485,119900.0
2008-11-06 09:55:00,10.5,10.65,10.4,10.43,140300.0,8.9485,9.0764,8.8633,8.8889,140300.0
2008-11-06 10:00:00,10.42,10.63,10.39,10.63,223900.0,8.8804,9.0593,8.8548,9.0593,223900.0
2008-11-06 10:05:00,10.63,10.75,10.61,10.71,162900.0,9.0593,9.1616,9.0423,9.1275,162900.0
2008-11-06 10:10:00,10.71,10.72,10.61,10.64,204200.0,9.1275,9.136,9.0423,9.0679,204200.0
2008-11-06 10:15:00,10.63,10.72,10.61,10.65,147200.0,9.0593,9.136,9.0423,9.0764,147200.0
2008-11-06 10:20:00,10.64,10.67,10.57,10.6,134200.0,9.0679,9.0934,9.0082,9.0338,134200.0
2008-11-06 10:25:00,10.61,10.61,10.42,10.44,100100.0,9.0423,9.0423,8.8804,8.8974,100100.0
2008-11-06 10:30:00,10.44,10.44,10.33,10.4,133400.0,8.8974,8.8974,8.8037,8.8633,133400.0
2008-11-06 10:35:00,10.4,10.41,10.26,10.36,97100.0,8.8633,8.8718,8.744,8.8292,97100.0
2008-11-06 10:40:00,10.34,10.37,10.19,10.22,81300.0,8.8122,8.8378,8.6843,8.7099,81300.0
2008-11-06 10:45:00,10.22,10.3,10.18,10.27,98800.0,8.7099,8.7781,8.6758,8.7525,98800.0
2008-11-06 10:50:00,10.26,10.29,10.19,10.27,112000.0,8.744,8.7696,8.6843,8.7525,112000.0
2008-11-06 10:55:00,10.28,10.43,10.28,10.39,105500.0,8.7611,8.8889,8.7611,8.8548,105500.0
2008-11-06 11:00:00,10.39,10.41,10.35,10.38,56300.0,8.8548,8.8718,8.8207,8.8463,56300.0
2008-11-06 11:05:00,10.39,10.55,10.39,10.48,133400.0,8.8548,8.9912,8.8548,8.9315,133400.0
2008-11-06 11:10:00,10.48,10.57,10.42,10.53,139100.0,8.9315,9.0082,8.8804,8.9741,139100.0
2008-11-06 11:15:00,10.53,10.54,10.41,10.49,121500.0,8.9741,8.9826,8.8718,8.94,121500.0
2008-11-06 11:20:00,10.5,10.5,10.41,10.49,107200.0,8.9485,8.9485,8.8718,8.94,107200.0
2008-11-06 11:25:00,10.5,10.6,10.49,10.56,135500.0,8.9485,9.0338,8.94,8.9997,135500.0
2008-11-06 11:30:00,10.56,10.57,10.53,10.54,22300.0,8.9997,9.0082,8.9741,8.9826,22300.0
2008-11-06 11:35:00,10.54,10.59,10.53,10.59,124200.0,8.9826,9.0252,8.9741,9.0252,124200.0
2008-11-06 11:40:00,10.58,10.64,10.58,10.62,161000.0,9.0167,9.0679,9.0167,9.0508,161000.0
2008-11-06 11:45:00,10.62,10.63,10.59,10.6,45000.0,9.0508,9.0593,9.0252,9.0338,45000.0
2008-11-06 11:50:00,10.61,10.65,10.59,10.6,78000.0,9.0423,9.0764,9.0252,9.0338,78000.0
2008-11-06 11:55:00,10.6,10.68,10.57,10.59,118500.0,9.0338,9.1019,9.0082,9.0252,118500.0
2008-11-06 12:00:00,10.59,10.6,10.55,10.57,138900.0,9.0252,9.0338,8.9912,9.0082,138900.0
2008-11-06 12:05:00,10.58,10.61,10.47,10.47,197400.0,9.0167,9.0423,8.923,8.923,197400.0
2008-11-06 12:10:00,10.47,10.54,10.45,10.51,50600.0,8.923,8.9826,8.9059,8.9571,50600.0
2008-11-06 12:15:00,10.49,10.52,10.42,10.52,74900.0,8.94,8.9656,8.8804,8.9656,74900.0
2008-11-06 12:20:00,10.52,10.55,10.47,10.48,84500.0,8.9656,8.9912,8.923,8.9315,84500.0
2008-11-06 12:25:00,10.47,10.49,10.41,10.44,77800.0,8.923,8.94,8.8718,8.8974,77800.0
2008-11-06 12:30:00,10.44,10.49,10.43,10.47,82400.0,8.8974,8.94,8.8889,8.923,82400.0
2008-11-06 12:35:00,10.46,10.49,10.43,10.47,51000.0,8.9145,8.94,8.8889,8.923,51000.0
2008-11-06 12:40:00,10.46,10.55,10.44,10.52,126000.0,8.9145,8.9912,8.8974,8.9656,126000.0
2008-11-06 12:45:00,10.51,10.57,10.49,10.55,47400.0,8.9571,9.0082,8.94,8.9912,47400.0
2008-11-06 12:50:00,10.55,10.61,10.55,10.6,77300.0,8.9912,9.0423,8.9912,9.0338,77300.0
2008-11-06 12:55:00,10.6,10.64,10.57,10.62,98000.0,9.0338,9.0679,9.0082,9.0508,98000.0
2008-11-06 13:00:00,10.61,10.63,10.48,10.51,74000.0,9.0423,9.0593,8.9315,8.9571,74000.0
2008-11-06 13:05:00,10.51,10.55,10.47,10.53,104100.0,8.9571,8.9912,8.923,8.9741,104100.0
2008-11-06 13:10:00,10.53,10.55,10.46,10.55,120400.0,8.9741,8.9912,8.9145,8.9912,120400.0
2008-11-06 13:15:00,10.56,10.59,10.51,10.57,103300.0,8.9997,9.0252,8.9571,9.0082,103300.0
2008-11-06 13:20:00,10.57,10.64,10.57,10.62,77400.0,9.0082,9.0679,9.0082,9.0508,77400.0
2008-11-06 13:25:00,10.62,10.67,10.57,10.66,209800.0,9.0508,9.0934,9.0082,9.0849,209800.0
2008-11-06 13:30:00,10.67,10.7,10.61,10.63,153800.0,9.0934,9.119,9.0423,9.0593,153800.0
2008-11-06 13:35:00,10.63,10.66,10.56,10.61,64900.0,9.0593,9.0849,8.9997,9.0423,64900.0
2008-11-06 13:40:00,10.6,10.6,10.48,10.56,74400.0,9.0338,9.0338,8.9315,8.9997,74400.0
2008-11-06 13:45:00,10.55,10.62,10.54,10.62,70000.0,8.9912,9.0508,8.9826,9.0508,70000.0
2008-11-06 13:50:00,10.62,10.63,10.57,10.61,95500.0,9.0508,9.0593,9.0082,9.0423,95500.0
2008-11-06 13:55:00,10.62,10.65,10.6,10.64,61100.0,9.0508,9.0764,9.0338,9.0679,61100.0
2008-11-06 14:00:00,10.64,10.67,10.6,10.62,170400.0,9.0679,9.0934,9.0338,9.0508,170400.0
2008-11-06 14:05:00,10.61,10.68,10.59,10.66,164100.0,9.0423,9.1019,9.0252,9.0849,164100.0
2008-11-06 14:10:00,10.67,10.69,10.64,10.68,83300.0,9.0934,9.1105,9.0679,9.1019,83300.0
2008-11-06 14:15:00,10.68,10.73,10.65,10.73,191700.0,9.1019,9.1446,9.0764,9.1446,191700.0
2008-11-06 14:20:00,10.73,10.87,10.68,10.86,150900.0,9.1446,9.2639,9.1019,9.2554,150900.0
2008-11-06 14:25:00,10.85,10.87,10.67,10.75,101400.0,9.2468,9.2639,9.0934,9.1616,101400.0
2008-11-06 14:30:00,10.74,10.9,10.73,10.88,88100.0,9.1531,9.2894,9.1446,9.2724,88100.0
2008-11-06 14:35:00,10.88,10.95,10.84,10.92,174200.0,9.2724,9.3321,9.2383,9.3065,174200.0
2008-11-06 14:40:00,10.92,11.03,10.86,10.97,114500.0,9.3065,9.4002,9.2554,9.3491,114500.0
2008-11-06 14:45:00,10.96,10.97,10.89,10.92,74600.0,9.3406,9.3491,9.2809,9.3065,74600.0
2008-11-06 14:50:00,10.94,11.08,10.93,10.94,185900.0,9.3235,9.4428,9.315,9.3235,185900.0
2008-11-06 14:55:00,10.94,10.96,10.89,10.92,94400.0,9.3235,9.3406,9.2809,9.3065,94400.0
2008-11-06 15:00:00,10.94,11.0,10.85,10.89,122400.0,9.3235,9.3747,9.2468,9.2809,122400.0
2008-11-06 15:05:00,10.89,10.91,10.77,10.79,130100.0,9.2809,9.298,9.1787,9.1957,130100.0
2008-11-06 15:10:00,10.8,10.84,10.77,10.79,96200.0,9.2042,9.2383,9.1787,9.1957,96200.0
2008-11-06 15:15:00,10.79,10.9,10.79,10.88,87100.0,9.1957,9.2894,9.1957,9.2724,87100.0
2008-11-06 15:20:00,10.88,10.92,10.83,10.85,115600.0,9.2724,9.3065,9.2298,9.2468,115600.0
2008-11-06 15:25:00,10.85,10.87,10.78,10.82,108100.0,9.2468,9.2639,9.1872,9.2213,108100.0
2008-11-06 15:30:00,10.82,10.88,10.77,10.86,131400.0,9.2213,9.2724,9.1787,9.2554,131400.0
2008-11-06 15:35:00,10.86,10.89,10.74,10.74,110000.0,9.2554,9.2809,9.1531,9.1531,110000.0
2008-11-06 15:40:00,10.74,10.81,10.68,10.8,162200.0,9.1531,9.2127,9.1019,9.2042,162200.0
2008-11-06 15:45:00,10.79,10.89,10.78,10.79,133700.0,9.1957,9.2809,9.1872,9.1957,133700.0
2008-11-06 15:50:00,10.8,10.85,10.75,10.77,118600.0,9.2042,9.2468,9.1616,9.1787,118600.0
2008-11-06 15:55:00,10.77,10.85,10.75,10.81,227600.0,9.1787,9.2468,9.1616,9.2127,227600.0
2008-11-07 09:30:00,10.9,11.01,10.63,10.63,59600.0,9.2894,9.3832,9.0593,9.0593,59600.0
2008-11-07 09:35:00,10.62,10.78,10.5,10.5,144500.0,9.0508,9.1872,8.9485,8.9485,144500.0
2008-11-07 09:40:00,10.52,10.52,10.26,10.26,72700.0,8.9656,8.9656,8.744,8.744,72700.0
2008-11-07 09:45:00,10.27,10.42,10.24,10.28,156200.0,8.7525,8.8804,8.727,8.7611,156200.0
2008-11-07 09:50:00,10.27,10.37,10.25,10.33,81400.0,8.7525,8.8378,8.7355,8.8037,81400.0
2008-11-07 09:55:00,10.31,10.36,10.05,10.06,131400.0,8.7866,8.8292,8.565,8.5736,131400.0
2008-11-07 10:00:00,10.06,10.25,10.05,10.19,155900.0,8.5736,8.7355,8.565,8.6843,155900.0
2008-11-07 10:05:00,10.2,10.31,10.05,10.08,206800.0,8.6929,8.7866,8.565,8.5906,206800.0
2008-11-07 10:10:00,10.08,10.12,10.0,10.02,283300.0,8.5906,8.6247,8.5224,8.5395,283300.0
2008-11-07 10:15:00,10.03,10.19,10.02,10.15,80000.0,8.548,8.6843,8.5395,8.6503,80000.0
2008-11-07 10:20:00,10.15,10.28,10.14,10.19,97900.0,8.6503,8.7611,8.6417,8.6843,97900.0
2008-11-07 10:25:00,10.19,10.32,10.14,10.16,88100.0,8.6843,8.7951,8.6417,8.6588,88100.0
2008-11-07 10:30:00,10.15,10.21,10.12,10.18,74600.0,8.6503,8.7014,8.6247,8.6758,74600.0
2008-11-07 10:35:00,10.18,10.5,10.15,10.47,152600.0,8.6758,8.9485,8.6503,8.923,152600.0
2008-11-07 10:40:00,10.46,10.46,10.3,10.32,44000.0,8.9145,8.9145,8.7781,8.7951,44000.0
2008-11-07 10:45:00,10.32,10.42,10.22,10.22,59100.0,8.7951,8.8804,8.7099,8.7099,59100.0
2008-11-07 10:50:00,10.23,10.25,10.16,10.21,37000.0,8.7184,8.7355,8.6588,8.7014,37000.0
2008-11-07 10:55:00,10.21,10.24,10.1,10.11,62500.0,8.7014,8.727,8.6076,8.6162,62500.0
2008-11-07 11:00:00,10.11,10.16,10.09,10.13,53100.0,8.6162,8.6588,8.5991,8.6332,53100.0
2008-11-07 11:05:00,10.12,10.19,10.07,10.1,63200.0,8.6247,8.6843,8.5821,8.6076,63200.0
2008-11-07 11:10:00,10.1,10.18,10.06,10.08,121100.0,8.6076,8.6758,8.5736,8.5906,121100.0
2008-11-07 11:15:00,10.06,10.12,10.05,10.06,66400.0,8.5736,8.6247,8.565,8.5736,66400.0
2008-11-07 11:20:00,10.07,10.12,10.02,10.09,74600.0,8.5821,8.6247,8.5395,8.5991,74600.0
2008-11-07 11:25:00,10.1,10.1,9.96,10.01,143200.0,8.6076,8.6076,8.4883,8.5309,143200.0
2008-11-07 11:30:00,10.01,10.04,9.96,9.98,71600.0,8.5309,8.5565,8.4883,8.5054,71600.0
2008-11-07 11:35:00,9.97,9.98,9.89,9.91,42700.0,8.4969,8.5054,8.4287,8.4457,42700.0
2008-11-07 11:40:00,9.91,9.93,9.85,9.93,63000.0,8.4457,8.4628,8.3946,8.4628,63000.0
2008-11-07 11:45:00,9.93,9.99,9.86,9.98,105300.0,8.4628,8.5139,8.4031,8.5054,105300.0
2008-11-07 11:50:00,9.97,9.98,9.89,9.92,50600.0,8.4969,8.5054,8.4287,8.4542,50600.0
2008-11-07 11:55:00,9.91,10.04,9.91,10.04,42900.0,8.4457,8.5565,8.4457,8.5565,42900.0
2008-11-07 12:00:00,10.03,10.09,10.01,10.09,37400.0,8.548,8.5991,8.5309,8.5991,37400.0
2008-11-07 12:05:00,10.09,10.09,9.98,9.98,25900.0,8.5991,8.5991,8.5054,8.5054,25900.0
2008-11-07 12:10:00,10.0,10.03,9.94,9.94,27700.0,8.5224,8.548,8.4713,8.4713,27700.0
2008-11-07 12:15:00,9.94,9.95,9.9,9.92,19800.0,8.4713,8.4798,8.4372,8.4542,19800.0
2008-11-07 12:20:00,9.92,9.97,9.91,9.96,27400.0,8.4542,8.4969,8.4457,8.4883,27400.0
2008-11-07 12:25:00,9.97,10.01,9.95,9.95,30600.0,8.4969,8.5309,8.4798,8.4798,30600.0
2008-11-07 12:30:00,9.95,9.95,9.86,9.88,168600.0,8.4798,8.4798,8.4031,8.4202,168600.0
2008-11-07 12:35:00,9.87,9.91,9.86,9.9,20300.0,8.4116,8.4457,8.4031,8.4372,20300.0
2008-11-07 12:40:00,9.92,9.97,9.92,9.96,30600.0,8.4542,8.4969,8.4542,8.4883,30600.0
2008-11-07 12:45:00,9.96,10.01,9.96,9.98,35000.0,8.4883,8.5309,8.4883,8.5054,35000.0
2008-11-07 12:50:00,9.98,10.04,9.98,10.01,31400.0,8.5054,8.5565,8.5054,8.5309,31400.0
2008-11-07 12:55:00,10.02,10.11,10.01,10.07,51800.0,8.5395,8.6162,8.5309,8.5821,51800.0
2008-11-07 13:00:00,10.08,10.09,10.02,10.06,59400.0,8.5906,8.5991,8.5395,8.5736,59400.0
2008-11-07 13:05:00,10.08,10.09,10.07,10.07,56200.0,8.5906,8.5991,8.5821,8.5821,56200.0
2008-11-07 13:10:00,10.07,10.12,10.05,10.07,122800.0,8.5821,8.6247,8.565,8.5821,122800.0
2008-11-07 13:15:00,10.07,10.07,9.98,10.0,56500.0,8.5821,8.5821,8.5054,8.5224,56500.0
2008-11-07 13:20:00,10.0,10.01,10.0,10.0,31100.0,8.5224,8.5309,8.5224,8.5224,31100.0
2008-11-07 13:25:00,10.0,10.05,9.99,10.04,62700.0,8.5224,8.565,8.5139,8.5565,62700.0
2008-11-07 13:30:00,10.05,10.05,10.01,10.01,20800.0,8.565,8.565,8.5309,8.5309,20800.0
2008-11-07 13:35:00,10.02,10.03,10.0,10.03,42700.0,8.5395,8.548,8.5224,8.548,42700.0
2008-11-07 13:40:00,10.02,10.03,10.02,10.02,26000.0,8.5395,8.548,8.5395,8.5395,26000.0
2008-11-07 13:45:00,10.02,10.03,9.99,9.99,22800.0,8.5395,8.548,8.5139,8.5139,22800.0
2008-11-07 13:50:00,9.99,10.03,9.99,10.02,39300.0,8.5139,8.548,8.5139,8.5395,39300.0
2008-11-07 13:55:00,10.01,10.1,10.01,10.07,37800.0,8.5309,8.6076,8.5309,8.5821,37800.0
2008-11-07 14:00:00,10.07,10.11,10.04,10.09,79700.0,8.5821,8.6162,8.5565,8.5991,79700.0
2008-11-07 14:05:00,10.09,10.12,10.09,10.1,53100.0,8.5991,8.6247,8.5991,8.6076,53100.0
2008-11-07 14:10:00,10.1,10.11,10.09,10.1,41800.0,8.6076,8.6162,8.5991,8.6076,41800.0
2008-11-07 14:15:00,10.1,10.11,10.09,10.09,45000.0,8.6076,8.6162,8.5991,8.5991,45000.0
2008-11-07 14:20:00,10.09,10.1,10.0,10.01,132900.0,8.5991,8.6076,8.5224,8.5309,132900.0
2008-11-07 14:25:00,10.01,10.04,9.99,10.0,94400.0,8.5309,8.5565,8.5139,8.5224,94400.0
2008-11-07 14:30:00,10.01,10.05,10.0,10.0,57800.0,8.5309,8.565,8.5224,8.5224,57800.0
2008-11-07 14:35:00,10.0,10.1,10.0,10.02,100300.0,8.5224,8.6076,8.5224,8.5395,100300.0
2008-11-07 14:40:00,10.07,10.2,10.07,10.19,79300.0,8.5821,8.6929,8.5821,8.6843,79300.0
2008-11-07 14:45:00,10.19,10.28,10.19,10.25,63500.0,8.6843,8.7611,8.6843,8.7355,63500.0
2008-11-07 14:50:00,10.25,10.26,10.15,10.15,100500.0,8.7355,8.744,8.6503,8.6503,100500.0
2008-11-07 14:55:00,10.15,10.19,10.09,10.1,177800.0,8.6503,8.6843,8.5991,8.6076,177800.0
2008-11-07 15:00:00,10.09,10.13,10.05,10.05,67000.0,8.5991,8.6332,8.565,8.565,67000.0
2008-11-07 15:05:00,10.05,10.14,10.01,10.14,83500.0,8.565,8.6417,8.5309,8.6417,83500.0
2008-11-07 15:10:00,10.15,10.17,10.1,10.1,76400.0,8.6503,8.6673,8.6076,8.6076,76400.0
2008-11-07 15:15:00,10.1,10.16,10.03,10.03,90400.0,8.6076,8.6588,8.548,8.548,90400.0
2008-11-07 15:20:00,10.04,10.04,9.93,9.98,125300.0,8.5565,8.5565,8.4628,8.5054,125300.0
2008-11-07 15:25:00,9.98,10.06,9.96,9.97,75800.0,8.5054,8.5736,8.4883,8.4969,75800.0
2008-11-07 15:30:00,9.98,10.1,9.93,10.03,78400.0,8.5054,8.6076,8.4628,8.548,78400.0
2008-11-07 15:35:00,10.04,10.09,9.97,10.04,94600.0,8.5565,8.5991,8.4969,8.5565,94600.0
2008-11-07 15:40:00,10.04,10.17,10.04,10.17,135000.0,8.5565,8.6673,8.5565,8.6673,135000.0
2008-11-07 15:45:00,10.16,10.18,10.11,10.12,109100.0,8.6588,8.6758,8.6162,8.6247,109100.0
2008-11-07 15:50:00,10.12,10.19,10.06,10.18,167900.0,8.6247,8.6843,8.5736,8.6758,167900.0
2008-11-07 15:55:00,10.19,10.24,10.15,10.23,224500.0,8.6843,8.727,8.6503,8.7184,224500.0
2008-11-10 09:30:00,11.32,11.32,10.2,10.5,116300.0,9.6474,9.6474,8.6929,8.9485,116300.0
2008-11-10 09:35:00,10.49,10.49,10.26,10.45,120400.0,8.94,8.94,8.744,8.9059,120400.0
2008-11-10 09:40:00,10.44,10.5,10.27,10.48,103500.0,8.8974,8.9485,8.7525,8.9315,103500.0
2008-11-10 09:45:00,10.5,10.55,10.46,10.46,98000.0,8.9485,8.9912,8.9145,8.9145,98000.0
2008-11-10 09:50:00,10.46,10.46,10.35,10.36,143900.0,8.9145,8.9145,8.8207,8.8292,143900.0
2008-11-10 09:55:00,10.36,10.39,10.31,10.34,119600.0,8.8292,8.8548,8.7866,8.8122,119600.0
2008-11-10 10:00:00,10.35,10.35,10.27,10.34,145100.0,8.8207,8.8207,8.7525,8.8122,145100.0
2008-11-10 10:05:00,10.34,10.51,10.34,10.49,140700.0,8.8122,8.9571,8.8122,8.94,140700.0
2008-11-10 10:10:00,10.5,10.6,10.47,10.58,130400.0,8.9485,9.0338,8.923,9.0167,130400.0
2008-11-10 10:15:00,10.58,10.6,10.43,10.43,112200.0,9.0167,9.0338,8.8889,8.8889,112200.0
2008-11-10 10:20:00,10.44,10.51,10.42,10.48,68000.0,8.8974,8.9571,8.8804,8.9315,68000.0
2008-11-10 10:25:00,10.48,10.51,10.35,10.36,30500.0,8.9315,8.9571,8.8207,8.8292,30500.0
2008-11-10 10:30:00,10.36,10.38,10.27,10.33,53100.0,8.8292,8.8463,8.7525,8.8037,53100.0
2008-11-10 10:35:00,10.31,10.34,10.28,10.29,15700.0,8.7866,8.8122,8.7611,8.7696,15700.0
2008-11-10 10:40:00,10.29,10.29,10.21,10.21,51300.0,8.7696,8.7696,8.7014,8.7014,51300.0
2008-11-10 10:45:00,10.23,10.23,10.0,10.01,81300.0,8.7184,8.7184,8.5224,8.5309,81300.0
2008-11-10 10:50:00,10.02,10.06,9.83,9.88,129300.0,8.5395,8.5736,8.3775,8.4202,129300.0
2008-11-10 10:55:00,9.89,10.05,9.85,9.97,50500.0,8.4287,8.565,8.3946,8.4969,50500.0
2008-11-10 11:00:00,9.97,9.97,9.91,9.94,34300.0,8.4969,8.4969,8.4457,8.4713,34300.0
2008-11-10 11:05:00,9.94,9.95,9.92,9.94,17900.0,8.4713,8.4798,8.4542,8.4713,17900.0
2008-11-10 11:10:00,9.93,9.94,9.88,9.92,37600.0,8.4628,8.4713,8.4202,8.4542,37600.0
2008-11-10 11:15:00,9.91,9.91,9.81,9.87,79100.0,8.4457,8.4457,8.3605,8.4116,79100.0
2008-11-10 11:20:00,9.87,9.95,9.87,9.94,47500.0,8.4116,8.4798,8.4116,8.4713,47500.0
2008-11-10 11:25:00,9.95,9.98,9.94,9.94,34100.0,8.4798,8.5054,8.4713,8.4713,34100.0
2008-11-10 11:30:00,9.95,9.98,9.93,9.93,17600.0,8.4798,8.5054,8.4628,8.4628,17600.0
2008-11-10 11:35:00,9.93,9.94,9.89,9.92,20900.0,8.4628,8.4713,8.4287,8.4542,20900.0
2008-11-10 11:40:00,9.91,9.92,9.86,9.87,25600.0,8.4457,8.4542,8.4031,8.4116,25600.0
2008-11-10 11:45:00,9.88,9.88,9.76,9.76,48100.0,8.4202,8.4202,8.3179,8.3179,48100.0
2008-11-10 11:50:00,9.77,9.77,9.65,9.66,48700.0,8.3264,8.3264,8.2241,8.2327,48700.0
2008-11-10 11:55:00,9.66,9.72,9.65,9.72,68100.0,8.2327,8.2838,8.2241,8.2838,68100.0
2008-11-10 12:00:00,9.72,9.73,9.71,9.73,20900.0,8.2838,8.2923,8.2753,8.2923,20900.0
2008-11-10 12:05:00,9.73,9.77,9.7,9.76,33700.0,8.2923,8.3264,8.2668,8.3179,33700.0
2008-11-10 12:10:00,9.77,9.79,9.72,9.72,27800.0,8.3264,8.3435,8.2838,8.2838,27800.0
2008-11-10 12:15:00,9.72,9.74,9.68,9.71,78300.0,8.2838,8.3008,8.2497,8.2753,78300.0
2008-11-10 12:20:00,9.71,9.71,9.68,9.68,76300.0,8.2753,8.2753,8.2497,8.2497,76300.0
2008-11-10 12:25:00,9.69,9.69,9.6,9.6,46500.0,8.2582,8.2582,8.1815,8.1815,46500.0
2008-11-10 12:30:00,9.6,9.66,9.59,9.65,69700.0,8.1815,8.2327,8.173,8.2241,69700.0
2008-11-10 12:35:00,9.64,9.65,9.58,9.61,104300.0,8.2156,8.2241,8.1645,8.19,104300.0
2008-11-10 12:40:00,9.62,9.67,9.59,9.66,70500.0,8.1986,8.2412,8.173,8.2327,70500.0
2008-11-10 12:45:00,9.67,9.69,9.63,9.65,96800.0,8.2412,8.2582,8.2071,8.2241,96800.0
2008-11-10 12:50:00,9.66,9.66,9.6,9.6,17900.0,8.2327,8.2327,8.1815,8.1815,17900.0
2008-11-10 12:55:00,9.61,9.62,9.6,9.61,11400.0,8.19,8.1986,8.1815,8.19,11400.0
2008-11-10 13:00:00,9.61,9.63,9.58,9.59,41600.0,8.19,8.2071,8.1645,8.173,41600.0
2008-11-10 13:05:00,9.59,9.67,9.59,9.67,39600.0,8.173,8.2412,8.173,8.2412,39600.0
2008-11-10 13:10:00,9.67,9.73,9.66,9.72,31500.0,8.2412,8.2923,8.2327,8.2838,31500.0
2008-11-10 13:15:00,9.72,9.73,9.7,9.73,11000.0,8.2838,8.2923,8.2668,8.2923,11000.0
2008-11-10 13:20:00,9.73,9.73,9.68,9.69,24800.0,8.2923,8.2923,8.2497,8.2582,24800.0
2008-11-10 13:25:00,9.69,9.76,9.69,9.75,35900.0,8.2582,8.3179,8.2582,8.3094,35900.0
2008-11-10 13:30:00,9.76,9.78,9.75,9.77,30400.0,8.3179,8.3349,8.3094,8.3264,30400.0
2008-11-10 13:35:00,9.77,9.83,9.76,9.82,33200.0,8.3264,8.3775,8.3179,8.369,33200.0
2008-11-10 13:40:00,9.81,9.81,9.79,9.81,30100.0,8.3605,8.3605,8.3435,8.3605,30100.0
2008-11-10 13:45:00,9.82,9.82,9.77,9.79,20700.0,8.369,8.369,8.3264,8.3435,20700.0
2008-11-10 13:50:00,9.79,9.84,9.78,9.8,52000.0,8.3435,8.3861,8.3349,8.352,52000.0
2008-11-10 13:55:00,9.8,9.9,9.79,9.89,58100.0,8.352,8.4372,8.3435,8.4287,58100.0
2008-11-10 14:00:00,9.89,9.9,9.84,9.86,22000.0,8.4287,8.4372,8.3861,8.4031,22000.0
2008-11-10 14:05:00,9.86,9.94,9.85,9.93,54400.0,8.4031,8.4713,8.3946,8.4628,54400.0
2008-11-10 14:10:00,9.93,9.93,9.85,9.88,45700.0,8.4628,8.4628,8.3946,8.4202,45700.0
2008-11-10 14:15:00,9.88,9.9,9.79,9.82,31400.0,8.4202,8.4372,8.3435,8.369,31400.0
2008-11-10 14:20:00,9.82,9.83,9.75,9.75,38300.0,8.369,8.3775,8.3094,8.3094,38300.0
2008-11-10 14:25:00,9.75,9.76,9.72,9.74,30900.0,8.3094,8.3179,8.2838,8.3008,30900.0
2008-11-10 14:30:00,9.73,9.73,9.64,9.65,54300.0,8.2923,8.2923,8.2156,8.2241,54300.0
2008-11-10 14:35:00,9.66,9.7,9.61,9.61,41500.0,8.2327,8.2668,8.19,8.19,41500.0
2008-11-10 14:40:00,9.62,9.67,9.61,9.63,29600.0,8.1986,8.2412,8.19,8.2071,29600.0
2008-11-10 14:45:00,9.62,9.65,9.55,9.55,55900.0,8.1986,8.2241,8.1389,8.1389,55900.0
2008-11-10 14:50:00,9.55,9.66,9.53,9.65,62400.0,8.1389,8.2327,8.1219,8.2241,62400.0
2008-11-10 14:55:00,9.65,9.68,9.57,9.59,57400.0,8.2241,8.2497,8.156,8.173,57400.0
2008-11-10 15:00:00,9.59,9.6,9.51,9.6,92900.0,8.173,8.1815,8.1048,8.1815,92900.0
2008-11-10 15:05:00,9.6,9.65,9.55,9.57,98700.0,8.1815,8.2241,8.1389,8.156,98700.0
2008-11-10 15:10:00,9.57,9.69,9.56,9.69,108700.0,8.156,8.2582,8.1474,8.2582,108700.0
2008-11-10 15:15:00,9.69,9.71,9.59,9.65,102500.0,8.2582,8.2753,8.173,8.2241,102500.0
2008-11-10 15:20:00,9.65,9.66,9.53,9.59,47600.0,8.2241,8.2327,8.1219,8.173,47600.0
2008-11-10 15:25:00,9.59,9.61,9.52,9.57,80600.0,8.173,8.19,8.1133,8.156,80600.0
2008-11-10 15:30:00,9.56,9.72,9.56,9.62,93200.0,8.1474,8.2838,8.1474,8.1986,93200.0
2008-11-10 15:35:00,9.62,9.67,9.57,9.6,123100.0,8.1986,8.2412,8.156,8.1815,123100.0
2008-11-10 15:40:00,9.59,9.72,9.57,9.69,92700.0,8.173,8.2838,8.156,8.2582,92700.0
2008-11-10 15:45:00,9.69,9.69,9.6,9.66,111400.0,8.2582,8.2582,8.1815,8.2327,111400.0
2008-11-10 15:50:00,9.66,9.75,9.65,9.71,176000.0,8.2327,8.3094,8.2241,8.2753,176000.0
2008-11-10 15:55:00,9.71,9.76,9.66,9.67,203100.0,8.2753,8.3179,8.2327,8.2412,203100.0
2008-11-11 09:30:00,9.42,9.53,9.27,9.3,71700.0,8.0281,8.1219,7.9003,7.9259,71700.0
2008-11-11 09:35:00,9.31,9.34,9.27,9.28,112000.0,7.9344,7.9599,7.9003,7.9088,112000.0
2008-11-11 09:40:00,9.27,9.34,9.19,9.32,141400.0,7.9003,7.9599,7.8321,7.9429,141400.0
2008-11-11 09:45:00,9.31,9.32,9.09,9.17,86000.0,7.9344,7.9429,7.7469,7.8151,86000.0
2008-11-11 09:50:00,9.16,9.19,9.07,9.17,94600.0,7.8065,7.8321,7.7298,7.8151,94600.0
2008-11-11 09:55:00,9.18,9.21,9.04,9.1,75500.0,7.8236,7.8492,7.7043,7.7554,75500.0
2008-11-11 10:00:00,9.1,9.17,9.06,9.17,106200.0,7.7554,7.8151,7.7213,7.8151,106200.0
2008-11-11 10:05:00,9.17,9.21,9.11,9.19,79100.0,7.8151,7.8492,7.7639,7.8321,79100.0
2008-11-11 10:10:00,9.19,9.22,9.12,9.15,159000.0,7.8321,7.8577,7.7725,7.798,159000.0
2008-11-11 10:15:00,9.15,9.15,9.04,9.06,125900.0,7.798,7.798,7.7043,7.7213,125900.0
2008-11-11 10:20:00,9.07,9.21,9.06,9.2,116600.0,7.7298,7.8492,7.7213,7.8406,116600.0
2008-11-11 10:25:00,9.2,9.24,9.18,9.22,86400.0,7.8406,7.8747,7.8236,7.8577,86400.0
2008-11-11 10:30:00,9.21,9.28,9.18,9.26,65200.0,7.8492,7.9088,7.8236,7.8918,65200.0
2008-11-11 10:35:00,9.26,9.29,9.21,9.23,56200.0,7.8918,7.9173,7.8492,7.8662,56200.0
2008-11-11 10:40:00,9.21,9.27,9.19,9.22,49200.0,7.8492,7.9003,7.8321,7.8577,49200.0
2008-11-11 10:45:00,9.21,9.22,9.14,9.19,50000.0,7.8492,7.8577,7.7895,7.8321,50000.0
2008-11-11 10:50:00,9.19,9.23,9.17,9.17,55600.0,7.8321,7.8662,7.8151,7.8151,55600.0
2008-11-11 10:55:00,9.17,9.17,9.08,9.11,67300.0,7.8151,7.8151,7.7384,7.7639,67300.0
2008-11-11 11:00:00,9.1,9.13,9.07,9.08,67800.0,7.7554,7.781,7.7298,7.7384,67800.0
2008-11-11 11:05:00,9.09,9.11,9.02,9.06,53400.0,7.7469,7.7639,7.6872,7.7213,53400.0
2008-11-11 11:10:00,9.07,9.12,9.06,9.11,43200.0,7.7298,7.7725,7.7213,7.7639,43200.0
2008-11-11 11:15:00,9.11,9.22,9.11,9.19,44800.0,7.7639,7.8577,7.7639,7.8321,44800.0
2008-11-11 11:20:00,9.18,9.25,9.18,9.21,97700.0,7.8236,7.8832,7.8236,7.8492,97700.0
2008-11-11 11:25:00,9.22,9.26,9.2,9.25,62800.0,7.8577,7.8918,7.8406,7.8832,62800.0
2008-11-11 11:30:00,9.24,9.28,9.19,9.19,60900.0,7.8747,7.9088,7.8321,7.8321,60900.0
2008-11-11 11:35:00,9.19,9.25,9.18,9.24,26900.0,7.8321,7.8832,7.8236,7.8747,26900.0
2008-11-11 11:40:00,9.24,9.26,9.22,9.25,68100.0,7.8747,7.8918,7.8577,7.8832,68100.0
2008-11-11 11:45:00,9.25,9.28,9.25,9.28,45700.0,7.8832,7.9088,7.8832,7.9088,45700.0
2008-11-11 11:50:00,9.28,9.28,9.21,9.25,43700.0,7.9088,7.9088,7.8492,7.8832,43700.0
2008-11-11 11:55:00,9.26,9.26,9.16,9.16,32700.0,7.8918,7.8918,7.8065,7.8065,32700.0
2008-11-11 12:00:00,9.16,9.21,9.14,9.21,37000.0,7.8065,7.8492,7.7895,7.8492,37000.0
2008-11-11 12:05:00,9.21,9.24,9.17,9.19,62700.0,7.8492,7.8747,7.8151,7.8321,62700.0
2008-11-11 12:10:00,9.18,9.21,9.17,9.2,29700.0,7.8236,7.8492,7.8151,7.8406,29700.0
2008-11-11 12:15:00,9.2,9.22,9.17,9.19,61600.0,7.8406,7.8577,7.8151,7.8321,61600.0
2008-11-11 12:20:00,9.18,9.21,9.18,9.19,30400.0,7.8236,7.8492,7.8236,7.8321,30400.0
2008-11-11 12:25:00,9.18,9.19,9.17,9.17,119400.0,7.8236,7.8321,7.8151,7.8151,119400.0
2008-11-11 12:30:00,9.17,9.19,9.17,9.19,69900.0,7.8151,7.8321,7.8151,7.8321,69900.0
2008-11-11 12:35:00,9.19,9.19,9.16,9.17,43600.0,7.8321,7.8321,7.8065,7.8151,43600.0
2008-11-11 12:40:00,9.17,9.18,9.16,9.16,35600.0,7.8151,7.8236,7.8065,7.8065,35600.0
2008-11-11 12:45:00,9.17,9.18,9.11,9.14,69000.0,7.8151,7.8236,7.7639,7.7895,69000.0
2008-11-11 12:50:00,9.13,9.19,9.11,9.18,61200.0,7.781,7.8321,7.7639,7.8236,61200.0
2008-11-11 12:55:00,9.17,9.18,9.14,9.18,62600.0,7.8151,7.8236,7.7895,7.8236,62600.0
2008-11-11 13:00:00,9.18,9.25,9.17,9.22,44300.0,7.8236,7.8832,7.8151,7.8577,44300.0
2008-11-11 13:05:00,9.22,9.32,9.21,9.29,86800.0,7.8577,7.9429,7.8492,7.9173,86800.0
2008-11-11 13:10:00,9.29,9.33,9.24,9.24,77000.0,7.9173,7.9514,7.8747,7.8747,77000.0
2008-11-11 13:15:00,9.24,9.26,9.21,9.24,43300.0,7.8747,7.8918,7.8492,7.8747,43300.0
2008-11-11 13:20:00,9.25,9.26,9.21,9.21,46000.0,7.8832,7.8918,7.8492,7.8492,46000.0
2008-11-11 13:25:00,9.21,9.24,9.21,9.23,29300.0,7.8492,7.8747,7.8492,7.8662,29300.0
2008-11-11 13:30:00,9.23,9.25,9.21,9.22,27100.0,7.8662,7.8832,7.8492,7.8577,27100.0
2008-11-11 13:35:00,9.21,9.22,9.15,9.15,25600.0,7.8492,7.8577,7.798,7.798,25600.0
2008-11-11 13:40:00,9.15,9.22,9.15,9.22,51100.0,7.798,7.8577,7.798,7.8577,51100.0
2008-11-11 13:45:00,9.23,9.3,9.23,9.29,61800.0,7.8662,7.9259,7.8662,7.9173,61800.0
2008-11-11 13:50:00,9.29,9.44,9.29,9.43,64800.0,7.9173,8.0452,7.9173,8.0366,64800.0
2008-11-11 13:55:00,9.44,9.59,9.43,9.58,94200.0,8.0452,8.173,8.0366,8.1645,94200.0
2008-11-11 14:00:00,9.59,9.64,9.47,9.47,185900.0,8.173,8.2156,8.0707,8.0707,185900.0
2008-11-11 14:05:00,9.48,9.54,9.43,9.47,145700.0,8.0793,8.1304,8.0366,8.0707,145700.0
2008-11-11 14:10:00,9.45,9.52,9.45,9.49,61100.0,8.0537,8.1133,8.0537,8.0878,61100.0
2008-11-11 14:15:00,9.49,9.66,9.49,9.66,106600.0,8.0878,8.2327,8.0878,8.2327,106600.0
2008-11-11 14:20:00,9.66,9.74,9.57,9.6,174500.0,8.2327,8.3008,8.156,8.1815,174500.0
2008-11-11 14:25:00,9.6,9.7,9.59,9.69,105000.0,8.1815,8.2668,8.173,8.2582,105000.0
2008-11-11 14:30:00,9.68,9.84,9.66,9.84,99800.0,8.2497,8.3861,8.2327,8.3861,99800.0
2008-11-11 14:35:00,9.84,9.84,9.71,9.72,132000.0,8.3861,8.3861,8.2753,8.2838,132000.0
2008-11-11 14:40:00,9.71,9.71,9.52,9.52,98800.0,8.2753,8.2753,8.1133,8.1133,98800.0
2008-11-11 14:45:00,9.52,9.61,9.45,9.48,124900.0,8.1133,8.19,8.0537,8.0793,124900.0
2008-11-11 14:50:00,9.47,9.48,9.32,9.35,262900.0,8.0707,8.0793,7.9429,7.9685,262900.0
2008-11-11 14:55:00,9.35,9.36,9.27,9.28,121000.0,7.9685,7.977,7.9003,7.9088,121000.0
2008-11-11 15:00:00,9.27,9.35,9.26,9.34,60500.0,7.9003,7.9685,7.8918,7.9599,60500.0
2008-11-11 15:05:00,9.34,9.46,9.34,9.37,85300.0,7.9599,8.0622,7.9599,7.9855,85300.0
2008-11-11 15:10:00,9.36,9.47,9.36,9.46,89500.0,7.977,8.0707,7.977,8.0622,89500.0
2008-11-11 15:15:00,9.46,9.54,9.41,9.5,63500.0,8.0622,8.1304,8.0196,8.0963,63500.0
2008-11-11 15:20:00,9.51,9.53,9.46,9.48,67000.0,8.1048,8.1219,8.0622,8.0793,67000.0
2008-11-11 15:25:00,9.49,9.49,9.42,9.45,68900.0,8.0878,8.0878,8.0281,8.0537,68900.0
2008-11-11 15:30:00,9.45,9.45,9.32,9.34,89800.0,8.0537,8.0537,7.9429,7.9599,89800.0
2008-11-11 15:35:00,9.34,9.35,9.22,9.26,95600.0,7.9599,7.9685,7.8577,7.8918,95600.0
2008-11-11 15:40:00,9.25,9.35,9.25,9.33,140600.0,7.8832,7.9685,7.8832,7.9514,140600.0
2008-11-11 15:45:00,9.32,9.41,9.3,9.41,151000.0,7.9429,8.0196,7.9259,8.0196,151000.0
2008-11-11 15:50:00,9.4,9.46,9.38,9.42,179500.0,8.0111,8.0622,7.994,8.0281,179500.0
2008-11-11 15:55:00,9.43,9.49,9.4,9.41,212900.0,8.0366,8.0878,8.0111,8.0196,212900.0
2008-11-12 09:30:00,9.34,9.34,9.0,9.04,126800.0,7.9599,7.9599,7.6702,7.7043,126800.0
2008-11-12 09:35:00,9.05,9.2,9.0,9.02,75600.0,7.7128,7.8406,7.6702,7.6872,75600.0
2008-11-12 09:40:00,9.03,9.07,8.91,9.02,160600.0,7.6957,7.7298,7.5935,7.6872,160600.0
2008-11-12 09:45:00,9.01,9.01,8.91,8.93,151900.0,7.6787,7.6787,7.5935,7.6105,151900.0
2008-11-12 09:50:00,8.94,8.98,8.9,8.96,157300.0,7.619,7.6531,7.585,7.6361,157300.0
2008-11-12 09:55:00,8.96,9.0,8.9,8.9,98700.0,7.6361,7.6702,7.585,7.585,98700.0
2008-11-12 10:00:00,8.91,8.92,8.83,8.84,165900.0,7.5935,7.602,7.5253,7.5338,165900.0
2008-11-12 10:05:00,8.84,8.87,8.72,8.74,130400.0,7.5338,7.5594,7.4316,7.4486,130400.0
2008-11-12 10:10:00,8.73,8.81,8.7,8.71,75100.0,7.4401,7.5083,7.4145,7.423,75100.0
2008-11-12 10:15:00,8.71,8.75,8.66,8.73,209400.0,7.423,7.4571,7.3804,7.4401,209400.0
2008-11-12 10:20:00,8.74,8.75,8.65,8.69,104500.0,7.4486,7.4571,7.3719,7.406,104500.0
2008-11-12 10:25:00,8.7,8.72,8.63,8.65,58700.0,7.4145,7.4316,7.3549,7.3719,58700.0
2008-11-12 10:30:00,8.64,8.75,8.61,8.71,171600.0,7.3634,7.4571,7.3378,7.423,171600.0
2008-11-12 10:35:00,8.71,8.75,8.71,8.74,118400.0,7.423,7.4571,7.423,7.4486,118400.0
2008-11-12 10:40:00,8.74,8.77,8.7,8.75,74000.0,7.4486,7.4742,7.4145,7.4571,74000.0
2008-11-12 10:45:00,8.76,8.81,8.72,8.81,70500.0,7.4656,7.5083,7.4316,7.5083,70500.0
2008-11-12 10:50:00,8.8,8.83,8.78,8.8,56500.0,7.4997,7.5253,7.4827,7.4997,56500.0
2008-11-12 10:55:00,8.8,8.93,8.8,8.93,91400.0,7.4997,7.6105,7.4997,7.6105,91400.0
2008-11-12 11:00:00,8.93,8.93,8.83,8.85,67900.0,7.6105,7.6105,7.5253,7.5423,67900.0
2008-11-12 11:05:00,8.85,8.85,8.79,8.85,71900.0,7.5423,7.5423,7.4912,7.5423,71900.0
2008-11-12 11:10:00,8.85,8.86,8.77,8.8,79900.0,7.5423,7.5509,7.4742,7.4997,79900.0
2008-11-12 11:15:00,8.8,8.85,8.77,8.78,73300.0,7.4997,7.5423,7.4742,7.4827,73300.0
2008-11-12 11:20:00,8.79,8.87,8.75,8.87,48200.0,7.4912,7.5594,7.4571,7.5594,48200.0
2008-11-12 11:25:00,8.87,8.89,8.8,8.85,65200.0,7.5594,7.5764,7.4997,7.5423,65200.0
2008-11-12 11:30:00,8.85,8.89,8.79,8.81,75100.0,7.5423,7.5764,7.4912,7.5083,75100.0
2008-11-12 11:35:00,8.82,8.84,8.79,8.8,39000.0,7.5168,7.5338,7.4912,7.4997,39000.0
2008-11-12 11:40:00,8.8,8.8,8.76,8.77,33500.0,7.4997,7.4997,7.4656,7.4742,33500.0
2008-11-12 11:45:00,8.77,8.79,8.74,8.78,49000.0,7.4742,7.4912,7.4486,7.4827,49000.0
2008-11-12 11:50:00,8.77,8.79,8.75,8.77,55100.0,7.4742,7.4912,7.4571,7.4742,55100.0
2008-11-12 11:55:00,8.77,8.84,8.77,8.82,66800.0,7.4742,7.5338,7.4742,7.5168,66800.0
2008-11-12 12:00:00,8.82,8.85,8.81,8.83,20700.0,7.5168,7.5423,7.5083,7.5253,20700.0
2008-11-12 12:05:00,8.82,8.83,8.73,8.78,60900.0,7.5168,7.5253,7.4401,7.4827,60900.0
2008-11-12 12:10:00,8.78,8.8,8.75,8.78,57200.0,7.4827,7.4997,7.4571,7.4827,57200.0
2008-11-12 12:15:00,8.78,8.78,8.71,8.73,50500.0,7.4827,7.4827,7.423,7.4401,50500.0
2008-11-12 12:20:00,8.73,8.8,8.7,8.78,47400.0,7.4401,7.4997,7.4145,7.4827,47400.0
2008-11-12 12:25:00,8.78,8.82,8.78,8.81,26000.0,7.4827,7.5168,7.4827,7.5083,26000.0
2008-11-12 12:30:00,8.81,8.85,8.78,8.78,41000.0,7.5083,7.5423,7.4827,7.4827,41000.0
2008-11-12 12:35:00,8.78,8.81,8.75,8.77,28700.0,7.4827,7.5083,7.4571,7.4742,28700.0
2008-11-12 12:40:00,8.77,8.77,8.72,8.73,30200.0,7.4742,7.4742,7.4316,7.4401,30200.0
2008-11-12 12:45:00,8.72,8.73,8.68,8.69,49700.0,7.4316,7.4401,7.3975,7.406,49700.0
2008-11-12 12:50:00,8.68,8.71,8.66,8.66,32000.0,7.3975,7.423,7.3804,7.3804,32000.0
2008-11-12 12:55:00,8.66,8.73,8.65,8.73,36300.0,7.3804,7.4401,7.3719,7.4401,36300.0
2008-11-12 13:00:00,8.73,8.74,8.69,8.7,48500.0,7.4401,7.4486,7.406,7.4145,48500.0
2008-11-12 13:05:00,8.69,8.72,8.69,8.69,15100.0,7.406,7.4316,7.406,7.406,15100.0
2008-11-12 13:10:00,8.69,8.7,8.62,8.63,45700.0,7.406,7.4145,7.3463,7.3549,45700.0
2008-11-12 13:15:00,8.62,8.62,8.59,8.61,39100.0,7.3463,7.3463,7.3208,7.3378,39100.0
2008-11-12 13:20:00,8.61,8.62,8.59,8.61,21300.0,7.3378,7.3463,7.3208,7.3378,21300.0
2008-11-12 13:25:00,8.62,8.63,8.61,8.62,28800.0,7.3463,7.3549,7.3378,7.3463,28800.0
2008-11-12 13:30:00,8.63,8.64,8.56,8.57,45200.0,7.3549,7.3634,7.2952,7.3037,45200.0
2008-11-12 13:35:00,8.57,8.62,8.56,8.61,39000.0,7.3037,7.3463,7.2952,7.3378,39000.0
2008-11-12 13:40:00,8.6,8.62,8.57,8.59,83000.0,7.3293,7.3463,7.3037,7.3208,83000.0
2008-11-12 13:45:00,8.58,8.58,8.57,8.58,34800.0,7.3122,7.3122,7.3037,7.3122,34800.0
2008-11-12 13:50:00,8.58,8.58,8.51,8.52,110500.0,7.3122,7.3122,7.2526,7.2611,110500.0
2008-11-12 13:55:00,8.52,8.52,8.48,8.51,98900.0,7.2611,7.2611,7.227,7.2526,98900.0
2008-11-12 14:00:00,8.51,8.52,8.46,8.5,66400.0,7.2526,7.2611,7.21,7.2441,66400.0
2008-11-12 14:05:00,8.5,8.61,8.5,8.6,142300.0,7.2441,7.3378,7.2441,7.3293,142300.0
2008-11-12 14:10:00,8.6,8.63,8.55,8.55,127700.0,7.3293,7.3549,7.2867,7.2867,127700.0
2008-11-12 14:15:00,8.56,8.62,8.56,8.61,51600.0,7.2952,7.3463,7.2952,7.3378,51600.0
2008-11-12 14:20:00,8.61,8.71,8.61,8.7,118200.0,7.3378,7.423,7.3378,7.4145,118200.0
2008-11-12 14:25:00,8.7,8.75,8.7,8.7,104100.0,7.4145,7.4571,7.4145,7.4145,104100.0
2008-11-12 14:30:00,8.7,8.78,8.7,8.75,50700.0,7.4145,7.4827,7.4145,7.4571,50700.0
2008-11-12 14:35:00,8.76,8.78,8.73,8.77,111600.0,7.4656,7.4827,7.4401,7.4742,111600.0
2008-11-12 14:40:00,8.77,8.8,8.76,8.79,82700.0,7.4742,7.4997,7.4656,7.4912,82700.0
2008-11-12 14:45:00,8.79,8.81,8.76,8.77,81400.0,7.4912,7.5083,7.4656,7.4742,81400.0
2008-11-12 14:50:00,8.77,8.79,8.73,8.77,188200.0,7.4742,7.4912,7.4401,7.4742,188200.0
2008-11-12 14:55:00,8.77,8.78,8.76,8.77,107300.0,7.4742,7.4827,7.4656,7.4742,107300.0
2008-11-12 15:00:00,8.77,8.78,8.7,8.7,91900.0,7.4742,7.4827,7.4145,7.4145,91900.0
2008-11-12 15:05:00,8.71,8.72,8.69,8.7,80200.0,7.423,7.4316,7.406,7.4145,80200.0
2008-11-12 15:10:00,8.7,8.74,8.69,8.72,104200.0,7.4145,7.4486,7.406,7.4316,104200.0
2008-11-12 15:15:00,8.72,8.75,8.68,8.74,93800.0,7.4316,7.4571,7.3975,7.4486,93800.0
2008-11-12 15:20:00,8.74,8.74,8.69,8.7,89300.0,7.4486,7.4486,7.406,7.4145,89300.0
2008-11-12 15:25:00,8.7,8.74,8.69,8.7,75900.0,7.4145,7.4486,7.406,7.4145,75900.0
2008-11-12 15:30:00,8.7,8.78,8.7,8.76,149500.0,7.4145,7.4827,7.4145,7.4656,149500.0
2008-11-12 15:35:00,8.76,8.82,8.73,8.8,227300.0,7.4656,7.5168,7.4401,7.4997,227300.0
2008-11-12 15:40:00,8.8,8.84,8.79,8.84,251900.0,7.4997,7.5338,7.4912,7.5338,251900.0
2008-11-12 15:45:00,8.83,8.86,8.72,8.73,218000.0,7.5253,7.5509,7.4316,7.4401,218000.0
2008-11-12 15:50:00,8.73,8.79,8.72,8.73,323700.0,7.4401,7.4912,7.4316,7.4401,323700.0
2008-11-12 15:55:00,8.74,8.78,8.7,8.73,351300.0,7.4486,7.4827,7.4145,7.4401,351300.0
2008-11-13 09:30:00,8.68,8.7,8.57,8.62,95100.0,7.3975,7.4145,7.3037,7.3463,95100.0
2008-11-13 09:35:00,8.61,8.61,8.38,8.39,141000.0,7.3378,7.3378,7.1418,7.1503,141000.0
2008-11-13 09:40:00,8.41,8.41,8.27,8.3,99200.0,7.1674,7.1674,7.048,7.0736,99200.0
2008-11-13 09:45:00,8.3,8.34,8.21,8.23,128000.0,7.0736,7.1077,6.9969,7.014,128000.0
2008-11-13 09:50:00,8.23,8.29,8.2,8.25,201600.0,7.014,7.0651,6.9884,7.031,201600.0
2008-11-13 09:55:00,8.25,8.25,8.07,8.08,154700.0,7.031,7.031,6.8776,6.8861,154700.0
2008-11-13 10:00:00,8.08,8.2,8.06,8.17,168100.0,6.8861,6.9884,6.8691,6.9628,168100.0
2008-11-13 10:05:00,8.17,8.19,8.02,8.04,126100.0,6.9628,6.9799,6.835,6.852,126100.0
2008-11-13 10:10:00,8.03,8.22,8.03,8.17,112800.0,6.8435,7.0054,6.8435,6.9628,112800.0
2008-11-13 10:15:00,8.16,8.23,8.15,8.2,96400.0,6.9543,7.014,6.9458,6.9884,96400.0
2008-11-13 10:20:00,8.2,8.35,8.19,8.27,113400.0,6.9884,7.1162,6.9799,7.048,113400.0
2008-11-13 10:25:00,8.27,8.32,8.23,8.28,66800.0,7.048,7.0907,7.014,7.0566,66800.0
2008-11-13 10:30:00,8.28,8.32,8.16,8.17,70600.0,7.0566,7.0907,6.9543,6.9628,70600.0
2008-11-13 10:35:00,8.16,8.27,8.16,8.27,55500.0,6.9543,7.048,6.9543,7.048,55500.0
2008-11-13 10:40:00,8.26,8.31,8.26,8.28,121500.0,7.0395,7.0821,7.0395,7.0566,121500.0
2008-11-13 10:45:00,8.27,8.29,8.24,8.26,101000.0,7.048,7.0651,7.0225,7.0395,101000.0
2008-11-13 10:50:00,8.26,8.42,8.25,8.42,115300.0,7.0395,7.1759,7.031,7.1759,115300.0
2008-11-13 10:55:00,8.42,8.45,8.37,8.39,43100.0,7.1759,7.2014,7.1333,7.1503,43100.0
2008-11-13 11:00:00,8.4,8.49,8.37,8.48,95600.0,7.1588,7.2355,7.1333,7.227,95600.0
2008-11-13 11:05:00,8.48,8.49,8.39,8.41,179700.0,7.227,7.2355,7.1503,7.1674,179700.0
2008-11-13 11:10:00,8.4,8.51,8.4,8.51,85700.0,7.1588,7.2526,7.1588,7.2526,85700.0
2008-11-13 11:15:00,8.5,8.51,8.43,8.44,87000.0,7.2441,7.2526,7.1844,7.1929,87000.0
2008-11-13 11:20:00,8.44,8.45,8.39,8.4,76800.0,7.1929,7.2014,7.1503,7.1588,76800.0
2008-11-13 11:25:00,8.4,8.42,8.35,8.39,119400.0,7.1588,7.1759,7.1162,7.1503,119400.0
2008-11-13 11:30:00,8.4,8.4,8.33,8.33,54900.0,7.1588,7.1588,7.0992,7.0992,54900.0
2008-11-13 11:35:00,8.33,8.33,8.26,8.26,47700.0,7.0992,7.0992,7.0395,7.0395,47700.0
2008-11-13 11:40:00,8.27,8.29,8.23,8.23,72000.0,7.048,7.0651,7.014,7.014,72000.0
2008-11-13 11:45:00,8.23,8.25,8.2,8.22,46000.0,7.014,7.031,6.9884,7.0054,46000.0
2008-11-13 11:50:00,8.22,8.26,8.15,8.16,68200.0,7.0054,7.0395,6.9458,6.9543,68200.0
2008-11-13 11:55:00,8.15,8.19,8.15,8.17,53400.0,6.9458,6.9799,6.9458,6.9628,53400.0
2008-11-13 12:00:00,8.17,8.21,8.17,8.2,32600.0,6.9628,6.9969,6.9628,6.9884,32600.0
2008-11-13 12:05:00,8.19,8.23,8.18,8.22,32000.0,6.9799,7.014,6.9713,7.0054,32000.0
2008-11-13 12:10:00,8.22,8.23,8.16,8.17,48800.0,7.0054,7.014,6.9543,6.9628,48800.0
2008-11-13 12:15:00,8.16,8.17,8.11,8.12,46600.0,6.9543,6.9628,6.9117,6.9202,46600.0
2008-11-13 12:20:00,8.12,8.12,8.08,8.1,61000.0,6.9202,6.9202,6.8861,6.9032,61000.0
2008-11-13 12:25:00,8.11,8.11,8.05,8.06,53700.0,6.9117,6.9117,6.8606,6.8691,53700.0
2008-11-13 12:30:00,8.06,8.06,8.03,8.05,32200.0,6.8691,6.8691,6.8435,6.8606,32200.0
2008-11-13 12:35:00,8.06,8.1,8.05,8.07,38600.0,6.8691,6.9032,6.8606,6.8776,38600.0
2008-11-13 12:40:00,8.08,8.08,8.04,8.04,31600.0,6.8861,6.8861,6.852,6.852,31600.0
2008-11-13 12:45:00,8.05,8.07,7.94,7.95,120400.0,6.8606,6.8776,6.7668,6.7753,120400.0
2008-11-13 12:50:00,7.95,7.98,7.91,7.97,162200.0,6.7753,6.8009,6.7412,6.7924,162200.0
2008-11-13 12:55:00,7.97,7.98,7.81,7.81,132400.0,6.7924,6.8009,6.656,6.656,132400.0
2008-11-13 13:00:00,7.81,7.92,7.81,7.88,86200.0,6.656,6.7498,6.656,6.7157,86200.0
2008-11-13 13:05:00,7.88,7.95,7.87,7.95,74400.0,6.7157,6.7753,6.7071,6.7753,74400.0
2008-11-13 13:10:00,7.94,8.0,7.94,8.0,97300.0,6.7668,6.8179,6.7668,6.8179,97300.0
2008-11-13 13:15:00,8.0,8.14,8.0,8.11,85400.0,6.8179,6.9373,6.8179,6.9117,85400.0
2008-11-13 13:20:00,8.11,8.12,8.04,8.05,65800.0,6.9117,6.9202,6.852,6.8606,65800.0
2008-11-13 13:25:00,8.05,8.13,8.0,8.13,97100.0,6.8606,6.9287,6.8179,6.9287,97100.0
2008-11-13 13:30:00,8.14,8.2,8.12,8.15,111800.0,6.9373,6.9884,6.9202,6.9458,111800.0
2008-11-13 13:35:00,8.15,8.29,8.11,8.27,112900.0,6.9458,7.0651,6.9117,7.048,112900.0
2008-11-13 13:40:00,8.27,8.42,8.26,8.42,111100.0,7.048,7.1759,7.0395,7.1759,111100.0
2008-11-13 13:45:00,8.42,8.48,8.27,8.29,129200.0,7.1759,7.227,7.048,7.0651,129200.0
2008-11-13 13:50:00,8.29,8.57,8.28,8.49,122700.0,7.0651,7.3037,7.0566,7.2355,122700.0
2008-11-13 13:55:00,8.49,8.52,8.34,8.36,162000.0,7.2355,7.2611,7.1077,7.1247,162000.0
2008-11-13 14:00:00,8.35,8.48,8.34,8.45,132800.0,7.1162,7.227,7.1077,7.2014,132800.0
2008-11-13 14:05:00,8.46,8.51,8.41,8.44,92600.0,7.21,7.2526,7.1674,7.1929,92600.0
2008-11-13 14:10:00,8.44,8.56,8.44,8.48,62200.0,7.1929,7.2952,7.1929,7.227,62200.0
2008-11-13 14:15:00,8.47,8.58,8.47,8.47,67300.0,7.2185,7.3122,7.2185,7.2185,67300.0
2008-11-13 14:20:00,8.46,8.65,8.46,8.65,116100.0,7.21,7.3719,7.21,7.3719,116100.0
2008-11-13 14:25:00,8.64,8.73,8.6,8.68,213700.0,7.3634,7.4401,7.3293,7.3975,213700.0
2008-11-13 14:30:00,8.68,8.75,8.57,8.57,170000.0,7.3975,7.4571,7.3037,7.3037,170000.0
2008-11-13 14:35:00,8.56,8.93,8.56,8.93,112100.0,7.2952,7.6105,7.2952,7.6105,112100.0
2008-11-13 14:40:00,8.93,8.94,8.79,8.87,133100.0,7.6105,7.619,7.4912,7.5594,133100.0
2008-11-13 14:45:00,8.87,8.93,8.85,8.9,108400.0,7.5594,7.6105,7.5423,7.585,108400.0
2008-11-13 14:50:00,8.89,8.94,8.77,8.8,114000.0,7.5764,7.619,7.4742,7.4997,114000.0
2008-11-13 14:55:00,8.8,8.83,8.73,8.73,124400.0,7.4997,7.5253,7.4401,7.4401,124400.0
2008-11-13 15:00:00,8.74,8.78,8.59,8.59,86700.0,7.4486,7.4827,7.3208,7.3208,86700.0
2008-11-13 15:05:00,8.6,8.63,8.47,8.5,78300.0,7.3293,7.3549,7.2185,7.2441,78300.0
2008-11-13 15:10:00,8.5,8.77,8.5,8.7,146900.0,7.2441,7.4742,7.2441,7.4145,146900.0
2008-11-13 15:15:00,8.69,8.81,8.68,8.73,183400.0,7.406,7.5083,7.3975,7.4401,183400.0
2008-11-13 15:20:00,8.72,8.84,8.7,8.79,193500.0,7.4316,7.5338,7.4145,7.4912,193500.0
2008-11-13 15:25:00,8.79,8.83,8.73,8.82,213200.0,7.4912,7.5253,7.4401,7.5168,213200.0
2008-11-13 15:30:00,8.83,8.9,8.75,8.86,163800.0,7.5253,7.585,7.4571,7.5509,163800.0
2008-11-13 15:35:00,8.87,8.96,8.85,8.91,156900.0,7.5594,7.6361,7.5423,7.5935,156900.0
2008-11-13 15:40:00,8.91,8.95,8.83,8.88,186000.0,7.5935,7.6276,7.5253,7.5679,186000.0
2008-11-13 15:45:00,8.88,8.93,8.83,8.83,140800.0,7.5679,7.6105,7.5253,7.5253,140800.0
2008-11-13 15:50:00,8.82,8.98,8.81,8.96,187200.0,7.5168,7.6531,7.5083,7.6361,187200.0
2008-11-13 15:55:00,8.97,9.08,8.96,9.07,349400.0,7.6446,7.7384,7.6361,7.7298,349400.0
2008-11-14 09:30:00,8.82,9.83,8.77,8.81,77300.0,7.5168,8.3775,7.4742,7.5083,77300.0
2008-11-14 09:35:00,8.81,8.91,8.8,8.86,65800.0,7.5083,7.5935,7.4997,7.5509,65800.0
2008-11-14 09:40:00,8.87,9.17,8.87,9.13,111000.0,7.5594,7.8151,7.5594,7.781,111000.0
2008-11-14 09:45:00,9.14,9.23,9.08,9.08,137700.0,7.7895,7.8662,7.7384,7.7384,137700.0
2008-11-14 09:50:00,9.1,9.28,9.07,9.28,96000.0,7.7554,7.9088,7.7298,7.9088,96000.0
2008-11-14 09:55:00,9.27,9.42,9.24,9.26,158500.0,7.9003,8.0281,7.8747,7.8918,158500.0
2008-11-14 10:00:00,9.27,9.34,9.18,9.21,98600.0,7.9003,7.9599,7.8236,7.8492,98600.0
2008-11-14 10:05:00,9.2,9.23,9.02,9.1,182200.0,7.8406,7.8662,7.6872,7.7554,182200.0
2008-11-14 10:10:00,9.1,9.18,9.05,9.07,121300.0,7.7554,7.8236,7.7128,7.7298,121300.0
2008-11-14 10:15:00,9.06,9.08,8.96,8.98,74700.0,7.7213,7.7384,7.6361,7.6531,74700.0
2008-11-14 10:20:00,8.97,9.02,8.95,9.01,141700.0,7.6446,7.6872,7.6276,7.6787,141700.0
2008-11-14 10:25:00,9.0,9.08,8.97,9.03,106200.0,7.6702,7.7384,7.6446,7.6957,106200.0
2008-11-14 10:30:00,9.03,9.05,8.98,9.0,101000.0,7.6957,7.7128,7.6531,7.6702,101000.0
2008-11-14 10:35:00,9.0,9.08,8.91,8.93,108300.0,7.6702,7.7384,7.5935,7.6105,108300.0
2008-11-14 10:40:00,8.93,8.97,8.85,8.95,105100.0,7.6105,7.6446,7.5423,7.6276,105100.0
2008-11-14 10:45:00,8.95,9.08,8.87,9.08,80800.0,7.6276,7.7384,7.5594,7.7384,80800.0
2008-11-14 10:50:00,9.08,9.11,8.92,8.96,71700.0,7.7384,7.7639,7.602,7.6361,71700.0
2008-11-14 10:55:00,8.95,9.04,8.92,8.96,59700.0,7.6276,7.7043,7.602,7.6361,59700.0
2008-11-14 11:00:00,8.95,9.0,8.93,8.95,95000.0,7.6276,7.6702,7.6105,7.6276,95000.0
2008-11-14 11:05:00,8.94,8.98,8.91,8.95,46700.0,7.619,7.6531,7.5935,7.6276,46700.0
2008-11-14 11:10:00,8.96,9.04,8.89,9.02,97700.0,7.6361,7.7043,7.5764,7.6872,97700.0
2008-11-14 11:15:00,9.03,9.11,9.03,9.1,72500.0,7.6957,7.7639,7.6957,7.7554,72500.0
2008-11-14 11:20:00,9.1,9.12,9.07,9.11,102400.0,7.7554,7.7725,7.7298,7.7639,102400.0
2008-11-14 11:25:00,9.11,9.18,9.1,9.11,85500.0,7.7639,7.8236,7.7554,7.7639,85500.0
2008-11-14 11:30:00,9.11,9.12,9.09,9.09,136000.0,7.7639,7.7725,7.7469,7.7469,136000.0
2008-11-14 11:35:00,9.1,9.11,9.08,9.1,207600.0,7.7554,7.7639,7.7384,7.7554,207600.0
2008-11-14 11:40:00,9.1,9.13,9.07,9.12,208100.0,7.7554,7.781,7.7298,7.7725,208100.0
2008-11-14 11:45:00,9.11,9.17,9.11,9.15,148600.0,7.7639,7.8151,7.7639,7.798,148600.0
2008-11-14 11:50:00,9.15,9.2,9.13,9.13,137300.0,7.798,7.8406,7.781,7.781,137300.0
2008-11-14 11:55:00,9.14,9.18,9.12,9.15,117500.0,7.7895,7.8236,7.7725,7.798,117500.0
2008-11-14 12:00:00,9.15,9.17,9.12,9.13,120700.0,7.798,7.8151,7.7725,7.781,120700.0
2008-11-14 12:05:00,9.12,9.17,9.1,9.14,183100.0,7.7725,7.8151,7.7554,7.7895,183100.0
2008-11-14 12:10:00,9.14,9.17,9.08,9.16,134600.0,7.7895,7.8151,7.7384,7.8065,134600.0
2008-11-14 12:15:00,9.15,9.16,8.96,8.98,174700.0,7.798,7.8065,7.6361,7.6531,174700.0
2008-11-14 12:20:00,8.99,9.09,8.98,9.02,69100.0,7.6617,7.7469,7.6531,7.6872,69100.0
2008-11-14 12:25:00,9.02,9.09,9.0,9.06,84000.0,7.6872,7.7469,7.6702,7.7213,84000.0
2008-11-14 12:30:00,9.06,9.08,9.0,9.0,37200.0,7.7213,7.7384,7.6702,7.6702,37200.0
2008-11-14 12:35:00,9.0,9.12,9.0,9.11,49300.0,7.6702,7.7725,7.6702,7.7639,49300.0
2008-11-14 12:40:00,9.11,9.13,9.08,9.09,25200.0,7.7639,7.781,7.7384,7.7469,25200.0
2008-11-14 12:45:00,9.09,9.13,9.03,9.03,50600.0,7.7469,7.781,7.6957,7.6957,50600.0
2008-11-14 12:50:00,9.03,9.08,9.0,9.0,51200.0,7.6957,7.7384,7.6702,7.6702,51200.0
2008-11-14 12:55:00,9.01,9.16,9.01,9.14,107100.0,7.6787,7.8065,7.6787,7.7895,107100.0
2008-11-14 13:00:00,9.12,9.12,9.04,9.04,66800.0,7.7725,7.7725,7.7043,7.7043,66800.0
2008-11-14 13:05:00,9.03,9.03,9.0,9.01,48200.0,7.6957,7.6957,7.6702,7.6787,48200.0
2008-11-14 13:10:00,9.01,9.01,8.98,9.01,86900.0,7.6787,7.6787,7.6531,7.6787,86900.0
2008-11-14 13:15:00,9.01,9.03,9.0,9.03,41300.0,7.6787,7.6957,7.6702,7.6957,41300.0
2008-11-14 13:20:00,9.02,9.04,9.0,9.02,81800.0,7.6872,7.7043,7.6702,7.6872,81800.0
2008-11-14 13:25:00,9.03,9.2,9.03,9.19,115300.0,7.6957,7.8406,7.6957,7.8321,115300.0
2008-11-14 13:30:00,9.2,9.24,9.17,9.19,53200.0,7.8406,7.8747,7.8151,7.8321,53200.0
2008-11-14 13:35:00,9.18,9.18,9.1,9.1,37800.0,7.8236,7.8236,7.7554,7.7554,37800.0
2008-11-14 13:40:00,9.1,9.16,9.1,9.1,69400.0,7.7554,7.8065,7.7554,7.7554,69400.0
2008-11-14 13:45:00,9.1,9.13,9.07,9.13,78300.0,7.7554,7.781,7.7298,7.781,78300.0
2008-11-14 13:50:00,9.14,9.2,9.13,9.14,61900.0,7.7895,7.8406,7.781,7.7895,61900.0
2008-11-14 13:55:00,9.14,9.2,9.13,9.13,67800.0,7.7895,7.8406,7.781,7.781,67800.0
2008-11-14 14:00:00,9.13,9.18,9.1,9.15,62000.0,7.781,7.8236,7.7554,7.798,62000.0
2008-11-14 14:05:00,9.14,9.26,9.14,9.19,67500.0,7.7895,7.8918,7.7895,7.8321,67500.0
2008-11-14 14:10:00,9.2,9.2,9.12,9.14,33500.0,7.8406,7.8406,7.7725,7.7895,33500.0
2008-11-14 14:15:00,9.14,9.31,9.14,9.31,43300.0,7.7895,7.9344,7.7895,7.9344,43300.0
2008-11-14 14:20:00,9.31,9.34,9.25,9.29,73300.0,7.9344,7.9599,7.8832,7.9173,73300.0
2008-11-14 14:25:00,9.3,9.38,9.26,9.26,86000.0,7.9259,7.994,7.8918,7.8918,86000.0
2008-11-14 14:30:00,9.27,9.28,9.18,9.2,142400.0,7.9003,7.9088,7.8236,7.8406,142400.0
2008-11-14 14:35:00,9.21,9.37,9.18,9.3,95100.0,7.8492,7.9855,7.8236,7.9259,95100.0
2008-11-14 14:40:00,9.31,9.49,9.31,9.49,164700.0,7.9344,8.0878,7.9344,8.0878,164700.0
2008-11-14 14:45:00,9.49,9.5,9.35,9.36,164400.0,8.0878,8.0963,7.9685,7.977,164400.0
2008-11-14 14:50:00,9.36,9.42,9.34,9.37,113000.0,7.977,8.0281,7.9599,7.9855,113000.0
2008-11-14 14:55:00,9.36,9.59,9.36,9.59,149200.0,7.977,8.173,7.977,8.173,149200.0
2008-11-14 15:00:00,9.59,9.63,9.4,9.43,169900.0,8.173,8.2071,8.0111,8.0366,169900.0
2008-11-14 15:05:00,9.43,9.53,9.39,9.52,176700.0,8.0366,8.1219,8.0026,8.1133,176700.0
2008-11-14 15:10:00,9.51,9.53,9.38,9.46,218000.0,8.1048,8.1219,7.994,8.0622,218000.0
2008-11-14 15:15:00,9.46,9.56,9.32,9.34,185300.0,8.0622,8.1474,7.9429,7.9599,185300.0
2008-11-14 15:20:00,9.34,9.44,9.32,9.39,102700.0,7.9599,8.0452,7.9429,8.0026,102700.0
2008-11-14 15:25:00,9.39,9.4,9.25,9.3,109300.0,8.0026,8.0111,7.8832,7.9259,109300.0
2008-11-14 15:30:00,9.29,9.34,9.1,9.16,223800.0,7.9173,7.9599,7.7554,7.8065,223800.0
2008-11-14 15:35:00,9.15,9.27,9.15,9.24,138600.0,7.798,7.9003,7.798,7.8747,138600.0
2008-11-14 15:40:00,9.25,9.25,9.13,9.19,226000.0,7.8832,7.8832,7.781,7.8321,226000.0
2008-11-14 15:45:00,9.19,9.26,9.15,9.22,160900.0,7.8321,7.8918,7.798,7.8577,160900.0
2008-11-14 15:50:00,9.22,9.25,9.15,9.15,137700.0,7.8577,7.8832,7.798,7.798,137700.0
2008-11-14 15:55:00,9.15,9.16,9.06,9.09,289300.0,7.798,7.8065,7.7213,7.7469,289300.0
2008-11-17 09:30:00,8.8,8.99,8.78,8.88,82600.0,7.4997,7.6617,7.4827,7.5679,82600.0
2008-11-17 09:35:00,8.89,9.12,8.88,9.04,152800.0,7.5764,7.7725,7.5679,7.7043,152800.0
2008-11-17 09:40:00,9.03,9.1,8.95,9.08,115000.0,7.6957,7.7554,7.6276,7.7384,115000.0
2008-11-17 09:45:00,9.07,9.14,9.02,9.11,167800.0,7.7298,7.7895,7.6872,7.7639,167800.0
2008-11-17 09:50:00,9.11,9.22,9.03,9.15,160900.0,7.7639,7.8577,7.6957,7.798,160900.0
2008-11-17 09:55:00,9.13,9.14,9.08,9.09,69700.0,7.781,7.7895,7.7384,7.7469,69700.0
2008-11-17 10:00:00,9.08,9.09,8.84,8.89,105400.0,7.7384,7.7469,7.5338,7.5764,105400.0
2008-11-17 10:05:00,8.89,8.97,8.85,8.95,143800.0,7.5764,7.6446,7.5423,7.6276,143800.0
2008-11-17 10:10:00,8.95,8.95,8.81,8.85,140300.0,7.6276,7.6276,7.5083,7.5423,140300.0
2008-11-17 10:15:00,8.86,8.86,8.73,8.73,131200.0,7.5509,7.5509,7.4401,7.4401,131200.0
2008-11-17 10:20:00,8.75,8.85,8.69,8.83,98800.0,7.4571,7.5423,7.406,7.5253,98800.0
2008-11-17 10:25:00,8.83,8.84,8.77,8.8,93500.0,7.5253,7.5338,7.4742,7.4997,93500.0
2008-11-17 10:30:00,8.8,8.86,8.77,8.85,144900.0,7.4997,7.5509,7.4742,7.5423,144900.0
2008-11-17 10:35:00,8.85,8.92,8.84,8.91,58400.0,7.5423,7.602,7.5338,7.5935,58400.0
2008-11-17 10:40:00,8.91,8.92,8.85,8.85,65200.0,7.5935,7.602,7.5423,7.5423,65200.0
2008-11-17 10:45:00,8.86,8.86,8.8,8.83,77000.0,7.5509,7.5509,7.4997,7.5253,77000.0
2008-11-17 10:50:00,8.83,8.85,8.79,8.81,92300.0,7.5253,7.5423,7.4912,7.5083,92300.0
2008-11-17 10:55:00,8.8,8.83,8.76,8.79,77200.0,7.4997,7.5253,7.4656,7.4912,77200.0
2008-11-17 11:00:00,8.79,8.92,8.79,8.92,90500.0,7.4912,7.602,7.4912,7.602,90500.0
2008-11-17 11:05:00,8.92,8.98,8.92,8.95,61200.0,7.602,7.6531,7.602,7.6276,61200.0
2008-11-17 11:10:00,8.97,9.04,8.96,8.98,89900.0,7.6446,7.7043,7.6361,7.6531,89900.0
2008-11-17 11:15:00,8.98,9.0,8.96,8.98,54900.0,7.6531,7.6702,7.6361,7.6531,54900.0
2008-11-17 11:20:00,9.0,9.02,8.98,9.0,44000.0,7.6702,7.6872,7.6531,7.6702,44000.0
2008-11-17 11:25:00,9.0,9.02,8.97,8.99,68700.0,7.6702,7.6872,7.6446,7.6617,68700.0
2008-11-17 11:30:00,8.99,9.1,8.99,9.09,74000.0,7.6617,7.7554,7.6617,7.7469,74000.0
2008-11-17 11:35:00,9.1,9.13,9.06,9.09,71400.0,7.7554,7.781,7.7213,7.7469,71400.0
2008-11-17 11:40:00,9.1,9.1,9.01,9.03,51100.0,7.7554,7.7554,7.6787,7.6957,51100.0
2008-11-17 11:45:00,9.04,9.23,9.04,9.22,58500.0,7.7043,7.8662,7.7043,7.8577,58500.0
2008-11-17 11:50:00,9.23,9.29,9.2,9.25,69100.0,7.8662,7.9173,7.8406,7.8832,69100.0
2008-11-17 11:55:00,9.25,9.27,9.21,9.24,77300.0,7.8832,7.9003,7.8492,7.8747,77300.0
2008-11-17 12:00:00,9.24,9.25,9.18,9.19,103800.0,7.8747,7.8832,7.8236,7.8321,103800.0
2008-11-17 12:05:00,9.19,9.22,9.16,9.22,56700.0,7.8321,7.8577,7.8065,7.8577,56700.0
2008-11-17 12:10:00,9.22,9.25,9.16,9.25,66200.0,7.8577,7.8832,7.8065,7.8832,66200.0
2008-11-17 12:15:00,9.25,9.25,9.21,9.24,31800.0,7.8832,7.8832,7.8492,7.8747,31800.0
2008-11-17 12:20:00,9.25,9.26,9.22,9.23,69500.0,7.8832,7.8918,7.8577,7.8662,69500.0
2008-11-17 12:25:00,9.22,9.22,9.13,9.2,47300.0,7.8577,7.8577,7.781,7.8406,47300.0
2008-11-17 12:30:00,9.21,9.25,9.21,9.25,48800.0,7.8492,7.8832,7.8492,7.8832,48800.0
2008-11-17 12:35:00,9.24,9.25,9.1,9.12,65200.0,7.8747,7.8832,7.7554,7.7725,65200.0
2008-11-17 12:40:00,9.11,9.15,9.1,9.14,40800.0,7.7639,7.798,7.7554,7.7895,40800.0
2008-11-17 12:45:00,9.14,9.26,9.12,9.24,76100.0,7.7895,7.8918,7.7725,7.8747,76100.0
2008-11-17 12:50:00,9.24,9.24,9.17,9.17,41400.0,7.8747,7.8747,7.8151,7.8151,41400.0
2008-11-17 12:55:00,9.16,9.17,9.08,9.15,84700.0,7.8065,7.8151,7.7384,7.798,84700.0
2008-11-17 13:00:00,9.15,9.16,9.05,9.05,106500.0,7.798,7.8065,7.7128,7.7128,106500.0
2008-11-17 13:05:00,9.05,9.1,9.04,9.1,53700.0,7.7128,7.7554,7.7043,7.7554,53700.0
2008-11-17 13:10:00,9.1,9.11,9.07,9.1,23600.0,7.7554,7.7639,7.7298,7.7554,23600.0
2008-11-17 13:15:00,9.1,9.1,9.0,9.03,29700.0,7.7554,7.7554,7.6702,7.6957,29700.0
2008-11-17 13:20:00,9.03,9.03,9.0,9.0,33000.0,7.6957,7.6957,7.6702,7.6702,33000.0
2008-11-17 13:25:00,9.01,9.07,8.99,9.07,99100.0,7.6787,7.7298,7.6617,7.7298,99100.0
2008-11-17 13:30:00,9.07,9.09,9.0,9.0,28000.0,7.7298,7.7469,7.6702,7.6702,28000.0
2008-11-17 13:35:00,9.0,9.01,8.93,8.96,63700.0,7.6702,7.6787,7.6105,7.6361,63700.0
2008-11-17 13:40:00,8.96,9.0,8.94,8.95,101800.0,7.6361,7.6702,7.619,7.6276,101800.0
2008-11-17 13:45:00,8.95,9.02,8.95,9.01,42600.0,7.6276,7.6872,7.6276,7.6787,42600.0
2008-11-17 13:50:00,9.02,9.08,8.99,9.05,56000.0,7.6872,7.7384,7.6617,7.7128,56000.0
2008-11-17 13:55:00,9.05,9.09,9.04,9.05,37000.0,7.7128,7.7469,7.7043,7.7128,37000.0
2008-11-17 14:00:00,9.04,9.05,8.96,8.98,59400.0,7.7043,7.7128,7.6361,7.6531,59400.0
2008-11-17 14:05:00,8.98,9.04,8.97,9.04,86500.0,7.6531,7.7043,7.6446,7.7043,86500.0
2008-11-17 14:10:00,9.04,9.09,9.01,9.07,56200.0,7.7043,7.7469,7.6787,7.7298,56200.0
2008-11-17 14:15:00,9.07,9.09,9.03,9.04,61100.0,7.7298,7.7469,7.6957,7.7043,61100.0
2008-11-17 14:20:00,9.05,9.11,9.03,9.04,129900.0,7.7128,7.7639,7.6957,7.7043,129900.0
2008-11-17 14:25:00,9.03,9.05,8.97,8.99,93600.0,7.6957,7.7128,7.6446,7.6617,93600.0
2008-11-17 14:30:00,8.99,9.03,8.96,8.98,176200.0,7.6617,7.6957,7.6361,7.6531,176200.0
2008-11-17 14:35:00,8.97,9.1,8.97,9.08,110600.0,7.6446,7.7554,7.6446,7.7384,110600.0
2008-11-17 14:40:00,9.08,9.15,9.05,9.13,70200.0,7.7384,7.798,7.7128,7.781,70200.0
2008-11-17 14:45:00,9.13,9.14,9.08,9.11,170600.0,7.781,7.7895,7.7384,7.7639,170600.0
2008-11-17 14:50:00,9.1,9.11,9.07,9.11,79700.0,7.7554,7.7639,7.7298,7.7639,79700.0
2008-11-17 14:55:00,9.11,9.15,9.07,9.08,102800.0,7.7639,7.798,7.7298,7.7384,102800.0
2008-11-17 15:00:00,9.08,9.18,9.04,9.18,98700.0,7.7384,7.8236,7.7043,7.8236,98700.0
2008-11-17 15:05:00,9.18,9.19,9.1,9.13,68000.0,7.8236,7.8321,7.7554,7.781,68000.0
2008-11-17 15:10:00,9.14,9.16,9.05,9.14,91100.0,7.7895,7.8065,7.7128,7.7895,91100.0
2008-11-17 15:15:00,9.14,9.2,9.13,9.13,67700.0,7.7895,7.8406,7.781,7.781,67700.0
2008-11-17 15:20:00,9.13,9.18,9.11,9.13,118600.0,7.781,7.8236,7.7639,7.781,118600.0
2008-11-17 15:25:00,9.13,9.15,9.08,9.12,128400.0,7.781,7.798,7.7384,7.7725,128400.0
2008-11-17 15:30:00,9.11,9.14,9.0,9.0,108300.0,7.7639,7.7895,7.6702,7.6702,108300.0
2008-11-17 15:35:00,8.99,9.03,8.98,9.02,192300.0,7.6617,7.6957,7.6531,7.6872,192300.0
2008-11-17 15:40:00,9.02,9.09,8.99,9.07,112800.0,7.6872,7.7469,7.6617,7.7298,112800.0
2008-11-17 15:45:00,9.07,9.09,9.01,9.03,142100.0,7.7298,7.7469,7.6787,7.6957,142100.0
2008-11-17 15:50:00,9.02,9.06,8.97,8.97,134400.0,7.6872,7.7213,7.6446,7.6446,134400.0
2008-11-17 15:55:00,8.97,8.99,8.89,8.92,214600.0,7.6446,7.6617,7.5764,7.602,214600.0
2008-11-18 09:30:00,8.97,9.07,8.61,9.01,80300.0,7.6446,7.7298,7.3378,7.6787,80300.0
2008-11-18 09:35:00,9.0,9.15,8.98,9.06,49700.0,7.6702,7.798,7.6531,7.7213,49700.0
2008-11-18 09:40:00,9.07,9.19,9.07,9.14,50800.0,7.7298,7.8321,7.7298,7.7895,50800.0
2008-11-18 09:45:00,9.14,9.22,9.06,9.22,100000.0,7.7895,7.8577,7.7213,7.8577,100000.0
2008-11-18 09:50:00,9.23,9.26,9.08,9.1,147200.0,7.8662,7.8918,7.7384,7.7554,147200.0
2008-11-18 09:55:00,9.1,9.12,8.98,9.08,120200.0,7.7554,7.7725,7.6531,7.7384,120200.0
2008-11-18 10:00:00,9.07,9.07,8.88,8.95,87900.0,7.7298,7.7298,7.5679,7.6276,87900.0
2008-11-18 10:05:00,8.96,8.99,8.9,8.93,53100.0,7.6361,7.6617,7.585,7.6105,53100.0
2008-11-18 10:10:00,8.93,9.1,8.9,9.0,67700.0,7.6105,7.7554,7.585,7.6702,67700.0
2008-11-18 10:15:00,9.0,9.12,8.98,9.11,73800.0,7.6702,7.7725,7.6531,7.7639,73800.0
2008-11-18 10:20:00,9.12,9.16,9.03,9.03,122300.0,7.7725,7.8065,7.6957,7.6957,122300.0
2008-11-18 10:25:00,9.03,9.26,9.02,9.26,77300.0,7.6957,7.8918,7.6872,7.8918,77300.0
2008-11-18 10:30:00,9.26,9.26,9.17,9.18,36500.0,7.8918,7.8918,7.8151,7.8236,36500.0
2008-11-18 10:35:00,9.18,9.21,9.12,9.2,79900.0,7.8236,7.8492,7.7725,7.8406,79900.0
2008-11-18 10:40:00,9.19,9.25,9.11,9.13,46300.0,7.8321,7.8832,7.7639,7.781,46300.0
2008-11-18 10:45:00,9.13,9.19,9.12,9.12,44100.0,7.781,7.8321,7.7725,7.7725,44100.0
2008-11-18 10:50:00,9.12,9.22,9.11,9.18,52500.0,7.7725,7.8577,7.7639,7.8236,52500.0
2008-11-18 10:55:00,9.18,9.22,9.14,9.21,51600.0,7.8236,7.8577,7.7895,7.8492,51600.0
2008-11-18 11:00:00,9.22,9.22,9.09,9.14,112500.0,7.8577,7.8577,7.7469,7.7895,112500.0
2008-11-18 11:05:00,9.15,9.18,9.1,9.12,51900.0,7.798,7.8236,7.7554,7.7725,51900.0
2008-11-18 11:10:00,9.11,9.2,9.09,9.2,111900.0,7.7639,7.8406,7.7469,7.8406,111900.0
2008-11-18 11:15:00,9.19,9.24,9.16,9.21,73000.0,7.8321,7.8747,7.8065,7.8492,73000.0
2008-11-18 11:20:00,9.2,9.25,9.17,9.18,55700.0,7.8406,7.8832,7.8151,7.8236,55700.0
2008-11-18 11:25:00,9.19,9.2,9.15,9.19,43000.0,7.8321,7.8406,7.798,7.8321,43000.0
2008-11-18 11:30:00,9.19,9.25,9.18,9.24,42300.0,7.8321,7.8832,7.8236,7.8747,42300.0
2008-11-18 11:35:00,9.25,9.39,9.24,9.32,74800.0,7.8832,8.0026,7.8747,7.9429,74800.0
2008-11-18 11:40:00,9.32,9.32,9.24,9.26,53400.0,7.9429,7.9429,7.8747,7.8918,53400.0
2008-11-18 11:45:00,9.26,9.35,9.24,9.25,51900.0,7.8918,7.9685,7.8747,7.8832,51900.0
2008-11-18 11:50:00,9.25,9.37,9.22,9.33,40500.0,7.8832,7.9855,7.8577,7.9514,40500.0
2008-11-18 11:55:00,9.33,9.44,9.27,9.35,67800.0,7.9514,8.0452,7.9003,7.9685,67800.0
2008-11-18 12:00:00,9.35,9.35,9.22,9.22,103200.0,7.9685,7.9685,7.8577,7.8577,103200.0
2008-11-18 12:05:00,9.22,9.25,9.2,9.25,54100.0,7.8577,7.8832,7.8406,7.8832,54100.0
2008-11-18 12:10:00,9.25,9.3,9.24,9.27,48800.0,7.8832,7.9259,7.8747,7.9003,48800.0
2008-11-18 12:15:00,9.28,9.34,9.27,9.27,41600.0,7.9088,7.9599,7.9003,7.9003,41600.0
2008-11-18 12:20:00,9.27,9.28,9.21,9.22,46800.0,7.9003,7.9088,7.8492,7.8577,46800.0
2008-11-18 12:25:00,9.21,9.21,9.1,9.17,59800.0,7.8492,7.8492,7.7554,7.8151,59800.0
2008-11-18 12:30:00,9.16,9.17,9.09,9.1,42500.0,7.8065,7.8151,7.7469,7.7554,42500.0
2008-11-18 12:35:00,9.09,9.1,9.04,9.05,42500.0,7.7469,7.7554,7.7043,7.7128,42500.0
2008-11-18 12:40:00,9.06,9.13,9.04,9.13,88800.0,7.7213,7.781,7.7043,7.781,88800.0
2008-11-18 12:45:00,9.13,9.14,9.1,9.1,68900.0,7.781,7.7895,7.7554,7.7554,68900.0
2008-11-18 12:50:00,9.1,9.1,9.03,9.08,54900.0,7.7554,7.7554,7.6957,7.7384,54900.0
2008-11-18 12:55:00,9.08,9.1,9.05,9.06,27100.0,7.7384,7.7554,7.7128,7.7213,27100.0
2008-11-18 13:00:00,9.06,9.07,9.0,9.03,79000.0,7.7213,7.7298,7.6702,7.6957,79000.0
2008-11-18 13:05:00,9.02,9.04,9.0,9.0,64100.0,7.6872,7.7043,7.6702,7.6702,64100.0
2008-11-18 13:10:00,9.0,9.03,8.96,9.01,77300.0,7.6702,7.6957,7.6361,7.6787,77300.0
2008-11-18 13:15:00,9.02,9.02,8.95,8.97,50600.0,7.6872,7.6872,7.6276,7.6446,50600.0
2008-11-18 13:20:00,8.98,9.08,8.97,9.01,79800.0,7.6531,7.7384,7.6446,7.6787,79800.0
2008-11-18 13:25:00,9.01,9.03,8.97,9.01,48900.0,7.6787,7.6957,7.6446,7.6787,48900.0
2008-11-18 13:30:00,9.0,9.01,8.93,8.93,90300.0,7.6702,7.6787,7.6105,7.6105,90300.0
2008-11-18 13:35:00,8.94,8.94,8.83,8.86,81500.0,7.619,7.619,7.5253,7.5509,81500.0
2008-11-18 13:40:00,8.86,8.94,8.85,8.86,140600.0,7.5509,7.619,7.5423,7.5509,140600.0
2008-11-18 13:45:00,8.85,8.88,8.83,8.87,105000.0,7.5423,7.5679,7.5253,7.5594,105000.0
2008-11-18 13:50:00,8.87,8.92,8.86,8.9,54400.0,7.5594,7.602,7.5509,7.585,54400.0
2008-11-18 13:55:00,8.89,8.98,8.88,8.98,53400.0,7.5764,7.6531,7.5679,7.6531,53400.0
2008-11-18 14:00:00,8.97,9.44,8.88,8.92,156800.0,7.6446,8.0452,7.5679,7.602,156800.0
2008-11-18 14:05:00,8.92,8.92,8.83,8.85,81000.0,7.602,7.602,7.5253,7.5423,81000.0
2008-11-18 14:10:00,8.85,8.92,8.83,8.87,143500.0,7.5423,7.602,7.5253,7.5594,143500.0
2008-11-18 14:15:00,8.88,8.9,8.83,8.85,181500.0,7.5679,7.585,7.5253,7.5423,181500.0
2008-11-18 14:20:00,8.84,8.84,8.76,8.8,181600.0,7.5338,7.5338,7.4656,7.4997,181600.0
2008-11-18 14:25:00,8.82,8.85,8.78,8.83,122400.0,7.5168,7.5423,7.4827,7.5253,122400.0
2008-11-18 14:30:00,8.82,8.83,8.71,8.72,104000.0,7.5168,7.5253,7.423,7.4316,104000.0
2008-11-18 14:35:00,8.72,8.73,8.68,8.7,162600.0,7.4316,7.4401,7.3975,7.4145,162600.0
2008-11-18 14:40:00,8.71,8.72,8.68,8.7,86200.0,7.423,7.4316,7.3975,7.4145,86200.0
2008-11-18 14:45:00,8.7,8.7,8.57,8.6,176100.0,7.4145,7.4145,7.3037,7.3293,176100.0
2008-11-18 14:50:00,8.61,8.67,8.57,8.67,113800.0,7.3378,7.3889,7.3037,7.3889,113800.0
2008-11-18 14:55:00,8.67,8.72,8.65,8.68,82600.0,7.3889,7.4316,7.3719,7.3975,82600.0
2008-11-18 15:00:00,8.67,8.7,8.62,8.66,53000.0,7.3889,7.4145,7.3463,7.3804,53000.0
2008-11-18 15:05:00,8.65,8.86,8.63,8.82,204700.0,7.3719,7.5509,7.3549,7.5168,204700.0
2008-11-18 15:10:00,8.81,8.93,8.79,8.8,155300.0,7.5083,7.6105,7.4912,7.4997,155300.0
2008-11-18 15:15:00,8.8,8.86,8.75,8.86,99400.0,7.4997,7.5509,7.4571,7.5509,99400.0
2008-11-18 15:20:00,8.86,9.02,8.83,8.86,169200.0,7.5509,7.6872,7.5253,7.5509,169200.0
2008-11-18 15:25:00,8.85,8.88,8.77,8.84,144400.0,7.5423,7.5679,7.4742,7.5338,144400.0
2008-11-18 15:30:00,8.83,8.86,8.78,8.82,152700.0,7.5253,7.5509,7.4827,7.5168,152700.0
2008-11-18 15:35:00,8.83,9.03,8.82,8.95,271800.0,7.5253,7.6957,7.5168,7.6276,271800.0
2008-11-18 15:40:00,8.94,9.07,8.9,8.96,300900.0,7.619,7.7298,7.585,7.6361,300900.0
2008-11-18 15:45:00,8.96,9.07,8.95,9.04,175900.0,7.6361,7.7298,7.6276,7.7043,175900.0
2008-11-18 15:50:00,9.04,9.2,9.01,9.14,387000.0,7.7043,7.8406,7.6787,7.7895,387000.0
2008-11-18 15:55:00,9.13,9.14,9.04,9.08,288600.0,7.781,7.7895,7.7043,7.7384,288600.0
2008-11-19 09:30:00,9.06,9.18,8.91,8.91,79100.0,7.7213,7.8236,7.5935,7.5935,79100.0
2008-11-19 09:35:00,8.91,9.05,8.82,8.97,163000.0,7.5935,7.7128,7.5168,7.6446,163000.0
2008-11-19 09:40:00,8.96,9.06,8.8,8.87,179100.0,7.6361,7.7213,7.4997,7.5594,179100.0
2008-11-19 09:45:00,8.87,8.89,8.81,8.89,146100.0,7.5594,7.5764,7.5083,7.5764,146100.0
2008-11-19 09:50:00,8.88,8.88,8.79,8.8,138100.0,7.5679,7.5679,7.4912,7.4997,138100.0
2008-11-19 09:55:00,8.8,8.92,8.8,8.91,284100.0,7.4997,7.602,7.4997,7.5935,284100.0
2008-11-19 10:00:00,8.91,9.03,8.88,9.03,334100.0,7.5935,7.6957,7.5679,7.6957,334100.0
2008-11-19 10:05:00,9.04,9.24,9.04,9.19,233200.0,7.7043,7.8747,7.7043,7.8321,233200.0
2008-11-19 10:10:00,9.2,9.24,9.1,9.12,167300.0,7.8406,7.8747,7.7554,7.7725,167300.0
2008-11-19 10:15:00,9.12,9.18,9.03,9.05,145100.0,7.7725,7.8236,7.6957,7.7128,145100.0
2008-11-19 10:20:00,9.06,9.08,9.0,9.01,157800.0,7.7213,7.7384,7.6702,7.6787,157800.0
2008-11-19 10:25:00,9.02,9.03,8.95,9.0,132600.0,7.6872,7.6957,7.6276,7.6702,132600.0
2008-11-19 10:30:00,9.01,9.01,8.95,8.97,167200.0,7.6787,7.6787,7.6276,7.6446,167200.0
2008-11-19 10:35:00,8.98,8.98,8.9,8.93,185100.0,7.6531,7.6531,7.585,7.6105,185100.0
2008-11-19 10:40:00,8.93,8.94,8.9,8.9,36500.0,7.6105,7.619,7.585,7.585,36500.0
2008-11-19 10:45:00,8.9,8.91,8.8,8.82,109000.0,7.585,7.5935,7.4997,7.5168,109000.0
2008-11-19 10:50:00,8.82,8.93,8.82,8.92,163300.0,7.5168,7.6105,7.5168,7.602,163300.0
2008-11-19 10:55:00,8.92,8.93,8.91,8.91,112200.0,7.602,7.6105,7.5935,7.5935,112200.0
2008-11-19 11:00:00,8.92,8.95,8.9,8.91,153300.0,7.602,7.6276,7.585,7.5935,153300.0
2008-11-19 11:05:00,8.92,8.95,8.9,8.91,92100.0,7.602,7.6276,7.585,7.5935,92100.0
2008-11-19 11:10:00,8.91,8.94,8.9,8.91,84400.0,7.5935,7.619,7.585,7.5935,84400.0
2008-11-19 11:15:00,8.91,8.91,8.87,8.88,101000.0,7.5935,7.5935,7.5594,7.5679,101000.0
2008-11-19 11:20:00,8.88,8.88,8.72,8.72,111400.0,7.5679,7.5679,7.4316,7.4316,111400.0
2008-11-19 11:25:00,8.72,8.77,8.68,8.74,108500.0,7.4316,7.4742,7.3975,7.4486,108500.0
2008-11-19 11:30:00,8.75,8.78,8.72,8.76,57100.0,7.4571,7.4827,7.4316,7.4656,57100.0
2008-11-19 11:35:00,8.76,8.81,8.72,8.81,238200.0,7.4656,7.5083,7.4316,7.5083,238200.0
2008-11-19 11:40:00,8.82,8.84,8.79,8.83,50500.0,7.5168,7.5338,7.4912,7.5253,50500.0
2008-11-19 11:45:00,8.83,8.87,8.79,8.85,113800.0,7.5253,7.5594,7.4912,7.5423,113800.0
2008-11-19 11:50:00,8.86,8.94,8.85,8.9,160000.0,7.5509,7.619,7.5423,7.585,160000.0
2008-11-19 11:55:00,8.9,8.92,8.84,8.87,68200.0,7.585,7.602,7.5338,7.5594,68200.0
2008-11-19 12:00:00,8.87,8.93,8.86,8.92,150900.0,7.5594,7.6105,7.5509,7.602,150900.0
2008-11-19 12:05:00,8.93,8.96,8.91,8.93,152100.0,7.6105,7.6361,7.5935,7.6105,152100.0
2008-11-19 12:10:00,8.94,8.94,8.88,8.9,89500.0,7.619,7.619,7.5679,7.585,89500.0
2008-11-19 12:15:00,8.89,8.9,8.8,8.83,80500.0,7.5764,7.585,7.4997,7.5253,80500.0
2008-11-19 12:20:00,8.83,8.85,8.8,8.81,67600.0,7.5253,7.5423,7.4997,7.5083,67600.0
2008-11-19 12:25:00,8.81,8.81,8.73,8.78,44100.0,7.5083,7.5083,7.4401,7.4827,44100.0
2008-11-19 12:30:00,8.78,8.8,8.75,8.75,47400.0,7.4827,7.4997,7.4571,7.4571,47400.0
2008-11-19 12:35:00,8.76,8.79,8.75,8.78,71500.0,7.4656,7.4912,7.4571,7.4827,71500.0
2008-11-19 12:40:00,8.78,8.86,8.78,8.82,32600.0,7.4827,7.5509,7.4827,7.5168,32600.0
2008-11-19 12:45:00,8.82,8.82,8.77,8.78,22600.0,7.5168,7.5168,7.4742,7.4827,22600.0
2008-11-19 12:50:00,8.77,8.78,8.75,8.78,42000.0,7.4742,7.4827,7.4571,7.4827,42000.0
2008-11-19 12:55:00,8.78,8.81,8.74,8.81,42300.0,7.4827,7.5083,7.4486,7.5083,42300.0
2008-11-19 13:00:00,8.81,8.88,8.8,8.86,46700.0,7.5083,7.5679,7.4997,7.5509,46700.0
2008-11-19 13:05:00,8.86,8.9,8.83,8.83,56100.0,7.5509,7.585,7.5253,7.5253,56100.0
2008-11-19 13:10:00,8.82,8.83,8.78,8.82,50100.0,7.5168,7.5253,7.4827,7.5168,50100.0
2008-11-19 13:15:00,8.81,8.82,8.76,8.78,37800.0,7.5083,7.5168,7.4656,7.4827,37800.0
2008-11-19 13:20:00,8.78,8.79,8.74,8.78,64300.0,7.4827,7.4912,7.4486,7.4827,64300.0
2008-11-19 13:25:00,8.78,8.78,8.7,8.71,63500.0,7.4827,7.4827,7.4145,7.423,63500.0
2008-11-19 13:30:00,8.71,8.72,8.69,8.7,80800.0,7.423,7.4316,7.406,7.4145,80800.0
2008-11-19 13:35:00,8.7,8.73,8.69,8.72,80200.0,7.4145,7.4401,7.406,7.4316,80200.0
2008-11-19 13:40:00,8.72,8.81,8.7,8.79,191800.0,7.4316,7.5083,7.4145,7.4912,191800.0
2008-11-19 13:45:00,8.79,8.8,8.79,8.79,37700.0,7.4912,7.4997,7.4912,7.4912,37700.0
2008-11-19 13:50:00,8.79,8.83,8.78,8.83,51800.0,7.4912,7.5253,7.4827,7.5253,51800.0
2008-11-19 13:55:00,8.84,8.89,8.83,8.84,49500.0,7.5338,7.5764,7.5253,7.5338,49500.0
2008-11-19 14:00:00,8.84,8.85,8.74,8.79,131200.0,7.5338,7.5423,7.4486,7.4912,131200.0
2008-11-19 14:05:00,8.8,8.81,8.76,8.81,69000.0,7.4997,7.5083,7.4656,7.5083,69000.0
2008-11-19 14:10:00,8.81,8.83,8.76,8.83,76800.0,7.5083,7.5253,7.4656,7.5253,76800.0
2008-11-19 14:15:00,8.82,8.84,8.74,8.75,56600.0,7.5168,7.5338,7.4486,7.4571,56600.0
2008-11-19 14:20:00,8.74,8.75,8.67,8.69,52100.0,7.4486,7.4571,7.3889,7.406,52100.0
2008-11-19 14:25:00,8.68,8.77,8.68,8.69,133800.0,7.3975,7.4742,7.3975,7.406,133800.0
2008-11-19 14:30:00,8.69,8.71,8.64,8.67,87900.0,7.406,7.423,7.3634,7.3889,87900.0
2008-11-19 14:35:00,8.67,8.73,8.65,8.71,143600.0,7.3889,7.4401,7.3719,7.423,143600.0
2008-11-19 14:40:00,8.71,8.83,8.71,8.81,96100.0,7.423,7.5253,7.423,7.5083,96100.0
2008-11-19 14:45:00,8.82,8.95,8.81,8.88,218800.0,7.5168,7.6276,7.5083,7.5679,218800.0
2008-11-19 14:50:00,8.88,8.95,8.88,8.89,144100.0,7.5679,7.6276,7.5679,7.5764,144100.0
2008-11-19 14:55:00,8.88,8.93,8.85,8.92,155600.0,7.5679,7.6105,7.5423,7.602,155600.0
2008-11-19 15:00:00,8.93,8.93,8.8,8.9,190800.0,7.6105,7.6105,7.4997,7.585,190800.0
2008-11-19 15:05:00,8.91,8.95,8.88,8.94,235300.0,7.5935,7.6276,7.5679,7.619,235300.0
2008-11-19 15:10:00,8.94,9.03,8.91,8.97,366300.0,7.619,7.6957,7.5935,7.6446,366300.0
2008-11-19 15:15:00,8.97,8.97,8.85,8.86,197500.0,7.6446,7.6446,7.5423,7.5509,197500.0
2008-11-19 15:20:00,8.85,8.85,8.74,8.74,230200.0,7.5423,7.5423,7.4486,7.4486,230200.0
2008-11-19 15:25:00,8.75,8.76,8.68,8.76,180100.0,7.4571,7.4656,7.3975,7.4656,180100.0
2008-11-19 15:30:00,8.76,8.77,8.7,8.77,151900.0,7.4656,7.4742,7.4145,7.4742,151900.0
2008-11-19 15:35:00,8.77,8.78,8.65,8.65,207400.0,7.4742,7.4827,7.3719,7.3719,207400.0
2008-11-19 15:40:00,8.65,8.67,8.58,8.64,239600.0,7.3719,7.3889,7.3122,7.3634,239600.0
2008-11-19 15:45:00,8.64,8.66,8.6,8.66,223800.0,7.3634,7.3804,7.3293,7.3804,223800.0
2008-11-19 15:50:00,8.66,8.66,8.55,8.57,350800.0,7.3804,7.3804,7.2867,7.3037,350800.0
2008-11-19 15:55:00,8.56,8.63,8.54,8.61,545800.0,7.2952,7.3549,7.2781,7.3378,545800.0
2008-11-20 09:30:00,8.31,8.55,8.3,8.52,105900.0,7.0821,7.2867,7.0736,7.2611,105900.0
2008-11-20 09:35:00,8.52,8.53,8.24,8.29,143000.0,7.2611,7.2696,7.0225,7.0651,143000.0
2008-11-20 09:40:00,8.29,8.31,8.18,8.2,123800.0,7.0651,7.0821,6.9713,6.9884,123800.0
2008-11-20 09:45:00,8.2,8.3,8.18,8.21,252400.0,6.9884,7.0736,6.9713,6.9969,252400.0
2008-11-20 09:50:00,8.21,8.28,8.17,8.17,313200.0,6.9969,7.0566,6.9628,6.9628,313200.0
2008-11-20 09:55:00,8.16,8.31,8.15,8.22,108200.0,6.9543,7.0821,6.9458,7.0054,108200.0
2008-11-20 10:00:00,8.22,8.25,8.13,8.16,142300.0,7.0054,7.031,6.9287,6.9543,142300.0
2008-11-20 10:05:00,8.16,8.23,8.15,8.19,129800.0,6.9543,7.014,6.9458,6.9799,129800.0
2008-11-20 10:10:00,8.19,8.19,8.14,8.19,158700.0,6.9799,6.9799,6.9373,6.9799,158700.0
2008-11-20 10:15:00,8.19,8.19,8.09,8.14,151700.0,6.9799,6.9799,6.8946,6.9373,151700.0
2008-11-20 10:20:00,8.13,8.27,8.13,8.23,208200.0,6.9287,7.048,6.9287,7.014,208200.0
2008-11-20 10:25:00,8.24,8.36,8.18,8.35,99900.0,7.0225,7.1247,6.9713,7.1162,99900.0
2008-11-20 10:30:00,8.34,8.55,8.34,8.47,210600.0,7.1077,7.2867,7.1077,7.2185,210600.0
2008-11-20 10:35:00,8.47,8.5,8.38,8.45,95400.0,7.2185,7.2441,7.1418,7.2014,95400.0
2008-11-20 10:40:00,8.46,8.55,8.4,8.55,170300.0,7.21,7.2867,7.1588,7.2867,170300.0
2008-11-20 10:45:00,8.55,8.7,8.54,8.69,212000.0,7.2867,7.4145,7.2781,7.406,212000.0
2008-11-20 10:50:00,8.68,8.7,8.52,8.64,136200.0,7.3975,7.4145,7.2611,7.3634,136200.0
2008-11-20 10:55:00,8.67,8.74,8.55,8.64,140500.0,7.3889,7.4486,7.2867,7.3634,140500.0
2008-11-20 11:00:00,8.65,8.83,8.65,8.78,185100.0,7.3719,7.5253,7.3719,7.4827,185100.0
2008-11-20 11:05:00,8.8,8.83,8.73,8.74,92900.0,7.4997,7.5253,7.4401,7.4486,92900.0
2008-11-20 11:10:00,8.73,8.84,8.59,8.83,114000.0,7.4401,7.5338,7.3208,7.5253,114000.0
2008-11-20 11:15:00,8.83,8.84,8.56,8.56,132300.0,7.5253,7.5338,7.2952,7.2952,132300.0
2008-11-20 11:20:00,8.55,8.66,8.54,8.57,98300.0,7.2867,7.3804,7.2781,7.3037,98300.0
2008-11-20 11:25:00,8.54,8.57,8.5,8.54,86400.0,7.2781,7.3037,7.2441,7.2781,86400.0
2008-11-20 11:30:00,8.54,8.54,8.32,8.38,158200.0,7.2781,7.2781,7.0907,7.1418,158200.0
2008-11-20 11:35:00,8.38,8.39,8.26,8.27,180500.0,7.1418,7.1503,7.0395,7.048,180500.0
2008-11-20 11:40:00,8.26,8.31,8.19,8.31,125400.0,7.0395,7.0821,6.9799,7.0821,125400.0
2008-11-20 11:45:00,8.31,8.32,8.24,8.29,118100.0,7.0821,7.0907,7.0225,7.0651,118100.0
2008-11-20 11:50:00,8.29,8.3,8.23,8.27,90700.0,7.0651,7.0736,7.014,7.048,90700.0
2008-11-20 11:55:00,8.27,8.3,8.25,8.25,90400.0,7.048,7.0736,7.031,7.031,90400.0
2008-11-20 12:00:00,8.25,8.26,8.09,8.1,137700.0,7.031,7.0395,6.8946,6.9032,137700.0
2008-11-20 12:05:00,8.11,8.2,8.1,8.15,75400.0,6.9117,6.9884,6.9032,6.9458,75400.0
2008-11-20 12:10:00,8.15,8.31,8.14,8.28,85000.0,6.9458,7.0821,6.9373,7.0566,85000.0
2008-11-20 12:15:00,8.29,8.35,8.23,8.32,84500.0,7.0651,7.1162,7.014,7.0907,84500.0
2008-11-20 12:20:00,8.32,8.46,8.32,8.43,129500.0,7.0907,7.21,7.0907,7.1844,129500.0
2008-11-20 12:25:00,8.42,8.6,8.4,8.57,120800.0,7.1759,7.3293,7.1588,7.3037,120800.0
2008-11-20 12:30:00,8.56,8.68,8.53,8.63,148700.0,7.2952,7.3975,7.2696,7.3549,148700.0
2008-11-20 12:35:00,8.64,8.66,8.54,8.58,105300.0,7.3634,7.3804,7.2781,7.3122,105300.0
2008-11-20 12:40:00,8.58,8.6,8.51,8.51,107800.0,7.3122,7.3293,7.2526,7.2526,107800.0
2008-11-20 12:45:00,8.51,8.57,8.45,8.55,170500.0,7.2526,7.3037,7.2014,7.2867,170500.0
2008-11-20 12:50:00,8.56,8.57,8.35,8.35,150800.0,7.2952,7.3037,7.1162,7.1162,150800.0
2008-11-20 12:55:00,8.34,8.35,8.21,8.22,205300.0,7.1077,7.1162,6.9969,7.0054,205300.0
2008-11-20 13:00:00,8.21,8.22,8.08,8.11,232700.0,6.9969,7.0054,6.8861,6.9117,232700.0
2008-11-20 13:05:00,8.11,8.23,8.1,8.2,84700.0,6.9117,7.014,6.9032,6.9884,84700.0
2008-11-20 13:10:00,8.2,8.21,8.06,8.19,82200.0,6.9884,6.9969,6.8691,6.9799,82200.0
2008-11-20 13:15:00,8.21,8.39,8.19,8.32,178600.0,6.9969,7.1503,6.9799,7.0907,178600.0
2008-11-20 13:20:00,8.33,8.35,8.22,8.31,168000.0,7.0992,7.1162,7.0054,7.0821,168000.0
2008-11-20 13:25:00,8.31,8.38,8.18,8.19,89400.0,7.0821,7.1418,6.9713,6.9799,89400.0
2008-11-20 13:30:00,8.18,8.26,8.17,8.26,54500.0,6.9713,7.0395,6.9628,7.0395,54500.0
2008-11-20 13:35:00,8.26,8.26,8.02,8.04,131100.0,7.0395,7.0395,6.835,6.852,131100.0
2008-11-20 13:40:00,8.04,8.13,8.02,8.1,102300.0,6.852,6.9287,6.835,6.9032,102300.0
2008-11-20 13:45:00,8.1,8.15,8.09,8.13,88600.0,6.9032,6.9458,6.8946,6.9287,88600.0
2008-11-20 13:50:00,8.13,8.17,8.11,8.13,58200.0,6.9287,6.9628,6.9117,6.9287,58200.0
2008-11-20 13:55:00,8.13,8.16,8.04,8.16,144200.0,6.9287,6.9543,6.852,6.9543,144200.0
2008-11-20 14:00:00,8.16,8.18,8.04,8.06,157900.0,6.9543,6.9713,6.852,6.8691,157900.0
2008-11-20 14:05:00,8.05,8.09,8.02,8.03,50600.0,6.8606,6.8946,6.835,6.8435,50600.0
2008-11-20 14:10:00,8.03,8.04,8.02,8.03,33900.0,6.8435,6.852,6.835,6.8435,33900.0
2008-11-20 14:15:00,8.02,8.03,7.92,7.94,158700.0,6.835,6.8435,6.7498,6.7668,158700.0
2008-11-20 14:20:00,7.94,8.09,7.93,8.05,106200.0,6.7668,6.8946,6.7583,6.8606,106200.0
2008-11-20 14:25:00,8.05,8.05,7.91,7.92,64100.0,6.8606,6.8606,6.7412,6.7498,64100.0
2008-11-20 14:30:00,7.92,7.95,7.86,7.87,97600.0,6.7498,6.7753,6.6986,6.7071,97600.0
2008-11-20 14:35:00,7.87,8.0,7.86,7.91,121000.0,6.7071,6.8179,6.6986,6.7412,121000.0
2008-11-20 14:40:00,7.91,7.95,7.89,7.91,72300.0,6.7412,6.7753,6.7242,6.7412,72300.0
2008-11-20 14:45:00,7.91,7.91,7.81,7.83,97100.0,6.7412,6.7412,6.656,6.6731,97100.0
2008-11-20 14:50:00,7.83,7.87,7.8,7.81,76500.0,6.6731,6.7071,6.6475,6.656,76500.0
2008-11-20 14:55:00,7.81,7.81,7.75,7.78,87700.0,6.656,6.656,6.6049,6.6304,87700.0
2008-11-20 15:00:00,7.78,7.88,7.78,7.79,168800.0,6.6304,6.7157,6.6304,6.639,168800.0
2008-11-20 15:05:00,7.78,7.83,7.76,7.81,81100.0,6.6304,6.6731,6.6134,6.656,81100.0
2008-11-20 15:10:00,7.81,7.84,7.76,7.77,108500.0,6.656,6.6816,6.6134,6.6219,108500.0
2008-11-20 15:15:00,7.77,7.78,7.63,7.66,215700.0,6.6219,6.6304,6.5026,6.5282,215700.0
2008-11-20 15:20:00,7.65,7.7,7.61,7.62,214800.0,6.5197,6.5623,6.4856,6.4941,214800.0
2008-11-20 15:25:00,7.62,7.65,7.61,7.64,67800.0,6.4941,6.5197,6.4856,6.5111,67800.0
2008-11-20 15:30:00,7.63,7.7,7.63,7.68,295300.0,6.5026,6.5623,6.5026,6.5452,295300.0
2008-11-20 15:35:00,7.69,7.7,7.56,7.56,255600.0,6.5537,6.5623,6.443,6.443,255600.0
2008-11-20 15:40:00,7.55,7.58,7.45,7.45,289500.0,6.4344,6.46,6.3492,6.3492,289500.0
2008-11-20 15:45:00,7.46,7.61,7.44,7.57,313600.0,6.3577,6.4856,6.3407,6.4515,313600.0
2008-11-20 15:50:00,7.57,7.58,7.4,7.44,283300.0,6.4515,6.46,6.3066,6.3407,283300.0
2008-11-20 15:55:00,7.44,7.52,7.4,7.49,484700.0,6.3407,6.4089,6.3066,6.3833,484700.0
2008-11-21 09:30:00,8.01,8.11,7.5,7.58,505200.0,6.8265,6.9117,6.3918,6.46,505200.0
2008-11-21 09:35:00,7.56,7.56,7.05,7.07,288200.0,6.443,6.443,6.0083,6.0254,288200.0
2008-11-21 09:40:00,7.07,7.17,7.07,7.17,102100.0,6.0254,6.1106,6.0254,6.1106,102100.0
2008-11-21 09:45:00,7.16,7.3,7.15,7.3,159500.0,6.1021,6.2214,6.0935,6.2214,159500.0
2008-11-21 09:50:00,7.3,7.37,7.19,7.2,98000.0,6.2214,6.281,6.1276,6.1361,98000.0
2008-11-21 09:55:00,7.19,7.23,7.13,7.22,115500.0,6.1276,6.1617,6.0765,6.1532,115500.0
2008-11-21 10:00:00,7.22,7.24,7.18,7.22,76600.0,6.1532,6.1702,6.1191,6.1532,76600.0
2008-11-21 10:05:00,7.22,7.43,7.2,7.4,127300.0,6.1532,6.3322,6.1361,6.3066,127300.0
2008-11-21 10:10:00,7.4,7.4,7.08,7.09,143100.0,6.3066,6.3066,6.0339,6.0424,143100.0
2008-11-21 10:15:00,7.09,7.13,6.99,7.01,182000.0,6.0424,6.0765,5.9572,5.9742,182000.0
2008-11-21 10:20:00,7.0,7.06,6.99,7.0,152900.0,5.9657,6.0168,5.9572,5.9657,152900.0
2008-11-21 10:25:00,7.0,7.03,6.88,6.89,152400.0,5.9657,5.9913,5.8634,5.8719,152400.0
2008-11-21 10:30:00,6.89,6.95,6.81,6.81,146100.0,5.8719,5.9231,5.8038,5.8038,146100.0
2008-11-21 10:35:00,6.82,6.98,6.76,6.91,250000.0,5.8123,5.9487,5.7612,5.889,250000.0
2008-11-21 10:40:00,6.91,6.96,6.84,6.84,145100.0,5.889,5.9316,5.8293,5.8293,145100.0
2008-11-21 10:45:00,6.84,6.94,6.82,6.84,109100.0,5.8293,5.9146,5.8123,5.8293,109100.0
2008-11-21 10:50:00,6.85,6.86,6.8,6.81,96300.0,5.8379,5.8464,5.7952,5.8038,96300.0
2008-11-21 10:55:00,6.82,6.83,6.69,6.71,150700.0,5.8123,5.8208,5.7015,5.7185,150700.0
2008-11-21 11:00:00,6.7,6.71,6.6,6.6,179600.0,5.71,5.7185,5.6248,5.6248,179600.0
2008-11-21 11:05:00,6.6,6.63,6.53,6.6,142100.0,5.6248,5.6504,5.5651,5.6248,142100.0
2008-11-21 11:10:00,6.6,6.67,6.58,6.65,114800.0,5.6248,5.6845,5.6078,5.6674,114800.0
2008-11-21 11:15:00,6.65,6.67,6.6,6.67,126800.0,5.6674,5.6845,5.6248,5.6845,126800.0
2008-11-21 11:20:00,6.67,6.79,6.66,6.79,132700.0,5.6845,5.7867,5.6759,5.7867,132700.0
2008-11-21 11:25:00,6.79,6.8,6.7,6.75,186300.0,5.7867,5.7952,5.71,5.7526,186300.0
2008-11-21 11:30:00,6.76,6.84,6.75,6.83,140400.0,5.7612,5.8293,5.7526,5.8208,140400.0
2008-11-21 11:35:00,6.84,6.87,6.81,6.82,97700.0,5.8293,5.8549,5.8038,5.8123,97700.0
2008-11-21 11:40:00,6.82,6.88,6.8,6.8,55100.0,5.8123,5.8634,5.7952,5.7952,55100.0
2008-11-21 11:45:00,6.85,6.85,6.76,6.77,61500.0,5.8379,5.8379,5.7612,5.7697,61500.0
2008-11-21 11:50:00,6.78,6.81,6.76,6.78,56000.0,5.7782,5.8038,5.7612,5.7782,56000.0
2008-11-21 11:55:00,6.77,6.84,6.75,6.75,95900.0,5.7697,5.8293,5.7526,5.7526,95900.0
2008-11-21 12:00:00,6.76,6.81,6.7,6.8,106700.0,5.7612,5.8038,5.71,5.7952,106700.0
2008-11-21 12:05:00,6.8,6.88,6.8,6.85,101600.0,5.7952,5.8634,5.7952,5.8379,101600.0
2008-11-21 12:10:00,6.85,6.85,6.79,6.8,49600.0,5.8379,5.8379,5.7867,5.7952,49600.0
2008-11-21 12:15:00,6.81,6.87,6.77,6.77,76600.0,5.8038,5.8549,5.7697,5.7697,76600.0
2008-11-21 12:20:00,6.77,6.84,6.77,6.83,85500.0,5.7697,5.8293,5.7697,5.8208,85500.0
2008-11-21 12:25:00,6.83,6.89,6.83,6.88,67500.0,5.8208,5.8719,5.8208,5.8634,67500.0
2008-11-21 12:30:00,6.88,6.91,6.86,6.89,57400.0,5.8634,5.889,5.8464,5.8719,57400.0
2008-11-21 12:35:00,6.89,6.92,6.88,6.91,62000.0,5.8719,5.8975,5.8634,5.889,62000.0
2008-11-21 12:40:00,6.91,6.93,6.88,6.88,104700.0,5.889,5.906,5.8634,5.8634,104700.0
2008-11-21 12:45:00,6.88,6.93,6.86,6.86,127300.0,5.8634,5.906,5.8464,5.8464,127300.0
2008-11-21 12:50:00,6.86,6.87,6.81,6.83,117600.0,5.8464,5.8549,5.8038,5.8208,117600.0
2008-11-21 12:55:00,6.83,6.84,6.79,6.81,74800.0,5.8208,5.8293,5.7867,5.8038,74800.0
2008-11-21 13:00:00,6.82,6.82,6.69,6.7,64000.0,5.8123,5.8123,5.7015,5.71,64000.0
2008-11-21 13:05:00,6.69,6.72,6.69,6.71,40400.0,5.7015,5.7271,5.7015,5.7185,40400.0
2008-11-21 13:10:00,6.71,6.75,6.69,6.7,54800.0,5.7185,5.7526,5.7015,5.71,54800.0
2008-11-21 13:15:00,6.71,6.72,6.69,6.7,39100.0,5.7185,5.7271,5.7015,5.71,39100.0
2008-11-21 13:20:00,6.71,6.71,6.65,6.66,49900.0,5.7185,5.7185,5.6674,5.6759,49900.0
2008-11-21 13:25:00,6.66,6.68,6.64,6.65,44800.0,5.6759,5.693,5.6589,5.6674,44800.0
2008-11-21 13:30:00,6.66,6.68,6.65,6.66,127300.0,5.6759,5.693,5.6674,5.6759,127300.0
2008-11-21 13:35:00,6.67,6.7,6.63,6.67,101100.0,5.6845,5.71,5.6504,5.6845,101100.0
2008-11-21 13:40:00,6.67,6.75,6.66,6.68,73700.0,5.6845,5.7526,5.6759,5.693,73700.0
2008-11-21 13:45:00,6.69,6.71,6.64,6.65,41000.0,5.7015,5.7185,5.6589,5.6674,41000.0
2008-11-21 13:50:00,6.64,6.65,6.6,6.61,48500.0,5.6589,5.6674,5.6248,5.6333,48500.0
2008-11-21 13:55:00,6.6,6.6,6.5,6.51,95300.0,5.6248,5.6248,5.5396,5.5481,95300.0
2008-11-21 14:00:00,6.5,6.6,6.5,6.59,105500.0,5.5396,5.6248,5.5396,5.6163,105500.0
2008-11-21 14:05:00,6.59,6.6,6.53,6.53,132400.0,5.6163,5.6248,5.5651,5.5651,132400.0
2008-11-21 14:10:00,6.53,6.55,6.51,6.53,64400.0,5.5651,5.5822,5.5481,5.5651,64400.0
2008-11-21 14:15:00,6.52,6.53,6.5,6.51,80800.0,5.5566,5.5651,5.5396,5.5481,80800.0
2008-11-21 14:20:00,6.51,6.54,6.5,6.52,197600.0,5.5481,5.5737,5.5396,5.5566,197600.0
2008-11-21 14:25:00,6.52,6.55,6.51,6.52,136800.0,5.5566,5.5822,5.5481,5.5566,136800.0
2008-11-21 14:30:00,6.52,6.56,6.5,6.53,155200.0,5.5566,5.5907,5.5396,5.5651,155200.0
2008-11-21 14:35:00,6.54,6.56,6.5,6.55,105000.0,5.5737,5.5907,5.5396,5.5822,105000.0
2008-11-21 14:40:00,6.55,6.56,6.49,6.52,151700.0,5.5822,5.5907,5.5311,5.5566,151700.0
2008-11-21 14:45:00,6.53,6.64,6.52,6.58,175800.0,5.5651,5.6589,5.5566,5.6078,175800.0
2008-11-21 14:50:00,6.57,6.6,6.53,6.56,98000.0,5.5992,5.6248,5.5651,5.5907,98000.0
2008-11-21 14:55:00,6.55,6.59,6.55,6.57,141000.0,5.5822,5.6163,5.5822,5.5992,141000.0
2008-11-21 15:00:00,6.57,6.74,6.56,6.69,181200.0,5.5992,5.7441,5.5907,5.7015,181200.0
2008-11-21 15:05:00,6.7,6.86,6.69,6.81,350400.0,5.71,5.8464,5.7015,5.8038,350400.0
2008-11-21 15:10:00,6.81,7.02,6.78,7.0,287600.0,5.8038,5.9827,5.7782,5.9657,287600.0
2008-11-21 15:15:00,7.0,7.05,6.97,7.03,257700.0,5.9657,6.0083,5.9401,5.9913,257700.0
2008-11-21 15:20:00,7.03,7.05,6.9,6.95,248800.0,5.9913,6.0083,5.8805,5.9231,248800.0
2008-11-21 15:25:00,6.95,7.0,6.87,6.96,286200.0,5.9231,5.9657,5.8549,5.9316,286200.0
2008-11-21 15:30:00,6.96,7.06,6.91,7.01,440200.0,5.9316,6.0168,5.889,5.9742,440200.0
2008-11-21 15:35:00,7.02,7.16,6.98,7.07,269800.0,5.9827,6.1021,5.9487,6.0254,269800.0
2008-11-21 15:40:00,7.08,7.09,6.9,6.96,291600.0,6.0339,6.0424,5.8805,5.9316,291600.0
2008-11-21 15:45:00,6.95,7.08,6.85,7.08,336000.0,5.9231,6.0339,5.8379,6.0339,336000.0
2008-11-21 15:50:00,7.07,7.08,6.95,7.05,369900.0,6.0254,6.0339,5.9231,6.0083,369900.0
2008-11-21 15:55:00,7.04,7.11,7.03,7.06,351000.0,5.9998,6.0594,5.9913,6.0168,351000.0
2008-11-24 09:30:00,7.18,7.96,7.18,7.47,128700.0,6.1191,6.7838,6.1191,6.3663,128700.0
2008-11-24 09:35:00,7.46,7.46,7.07,7.2,187900.0,6.3577,6.3577,6.0254,6.1361,187900.0
2008-11-24 09:40:00,7.18,7.24,7.02,7.14,144100.0,6.1191,6.1702,5.9827,6.085,144100.0
2008-11-24 09:45:00,7.14,7.25,7.11,7.23,85200.0,6.085,6.1788,6.0594,6.1617,85200.0
2008-11-24 09:50:00,7.22,7.3,7.2,7.21,84600.0,6.1532,6.2214,6.1361,6.1447,84600.0
2008-11-24 09:55:00,7.21,7.35,7.16,7.34,92800.0,6.1447,6.264,6.1021,6.2555,92800.0
2008-11-24 10:00:00,7.33,7.4,7.32,7.38,133900.0,6.2469,6.3066,6.2384,6.2895,133900.0
2008-11-24 10:05:00,7.37,7.5,7.37,7.5,86900.0,6.281,6.3918,6.281,6.3918,86900.0
2008-11-24 10:10:00,7.5,7.54,7.44,7.52,55300.0,6.3918,6.4259,6.3407,6.4089,55300.0
2008-11-24 10:15:00,7.51,7.66,7.51,7.57,71700.0,6.4003,6.5282,6.4003,6.4515,71700.0
2008-11-24 10:20:00,7.57,7.62,7.55,7.61,87300.0,6.4515,6.4941,6.4344,6.4856,87300.0
2008-11-24 10:25:00,7.62,7.79,7.62,7.75,178800.0,6.4941,6.639,6.4941,6.6049,178800.0
2008-11-24 10:30:00,7.74,7.89,7.74,7.8,70900.0,6.5964,6.7242,6.5964,6.6475,70900.0
2008-11-24 10:35:00,7.8,7.8,7.7,7.75,58200.0,6.6475,6.6475,6.5623,6.6049,58200.0
2008-11-24 10:40:00,7.75,8.04,7.75,8.03,124300.0,6.6049,6.852,6.6049,6.8435,124300.0
2008-11-24 10:45:00,8.03,8.08,7.9,7.91,153300.0,6.8435,6.8861,6.7327,6.7412,153300.0
2008-11-24 10:50:00,7.91,8.01,7.89,7.91,62500.0,6.7412,6.8265,6.7242,6.7412,62500.0
2008-11-24 10:55:00,7.91,8.01,7.88,7.99,62600.0,6.7412,6.8265,6.7157,6.8094,62600.0
2008-11-24 11:00:00,8.01,8.05,7.97,7.97,86700.0,6.8265,6.8606,6.7924,6.7924,86700.0
2008-11-24 11:05:00,7.97,8.0,7.93,7.98,69100.0,6.7924,6.8179,6.7583,6.8009,69100.0
2008-11-24 11:10:00,7.99,8.0,7.91,7.93,90100.0,6.8094,6.8179,6.7412,6.7583,90100.0
2008-11-24 11:15:00,7.93,7.98,7.88,7.88,71800.0,6.7583,6.8009,6.7157,6.7157,71800.0
2008-11-24 11:20:00,7.89,8.06,7.87,8.06,85200.0,6.7242,6.8691,6.7071,6.8691,85200.0
2008-11-24 11:25:00,8.06,8.11,8.06,8.08,90000.0,6.8691,6.9117,6.8691,6.8861,90000.0
2008-11-24 11:30:00,8.09,8.1,8.02,8.05,82400.0,6.8946,6.9032,6.835,6.8606,82400.0
2008-11-24 11:35:00,8.04,8.07,7.98,7.98,107100.0,6.852,6.8776,6.8009,6.8009,107100.0
2008-11-24 11:40:00,7.98,7.99,7.89,7.97,145300.0,6.8009,6.8094,6.7242,6.7924,145300.0
2008-11-24 11:45:00,7.97,8.04,7.96,8.02,44000.0,6.7924,6.852,6.7838,6.835,44000.0
2008-11-24 11:50:00,8.02,8.09,7.99,8.09,76200.0,6.835,6.8946,6.8094,6.8946,76200.0
2008-11-24 11:55:00,8.09,8.17,8.08,8.15,87200.0,6.8946,6.9628,6.8861,6.9458,87200.0
2008-11-24 12:00:00,8.14,8.16,8.09,8.13,110400.0,6.9373,6.9543,6.8946,6.9287,110400.0
2008-11-24 12:05:00,8.13,8.21,8.13,8.19,78400.0,6.9287,6.9969,6.9287,6.9799,78400.0
2008-11-24 12:10:00,8.18,8.18,8.07,8.13,58200.0,6.9713,6.9713,6.8776,6.9287,58200.0
2008-11-24 12:15:00,8.12,8.15,8.05,8.08,77100.0,6.9202,6.9458,6.8606,6.8861,77100.0
2008-11-24 12:20:00,8.08,8.09,8.02,8.04,90000.0,6.8861,6.8946,6.835,6.852,90000.0
2008-11-24 12:25:00,8.04,8.15,8.04,8.11,67800.0,6.852,6.9458,6.852,6.9117,67800.0
2008-11-24 12:30:00,8.1,8.24,8.07,8.21,113500.0,6.9032,7.0225,6.8776,6.9969,113500.0
2008-11-24 12:35:00,8.2,8.22,8.17,8.19,83900.0,6.9884,7.0054,6.9628,6.9799,83900.0
2008-11-24 12:40:00,8.19,8.31,8.16,8.28,95600.0,6.9799,7.0821,6.9543,7.0566,95600.0
2008-11-24 12:45:00,8.28,8.31,8.27,8.3,123800.0,7.0566,7.0821,7.048,7.0736,123800.0
2008-11-24 12:50:00,8.3,8.36,8.3,8.34,64400.0,7.0736,7.1247,7.0736,7.1077,64400.0
2008-11-24 12:55:00,8.34,8.4,8.33,8.37,86800.0,7.1077,7.1588,7.0992,7.1333,86800.0
2008-11-24 13:00:00,8.38,8.39,8.35,8.37,52300.0,7.1418,7.1503,7.1162,7.1333,52300.0
2008-11-24 13:05:00,8.37,8.38,8.32,8.34,69800.0,7.1333,7.1418,7.0907,7.1077,69800.0
2008-11-24 13:10:00,8.34,8.36,8.3,8.3,83800.0,7.1077,7.1247,7.0736,7.0736,83800.0
2008-11-24 13:15:00,8.3,8.34,8.26,8.3,130000.0,7.0736,7.1077,7.0395,7.0736,130000.0
2008-11-24 13:20:00,8.28,8.31,8.26,8.3,50600.0,7.0566,7.0821,7.0395,7.0736,50600.0
2008-11-24 13:25:00,8.28,8.31,8.25,8.3,46800.0,7.0566,7.0821,7.031,7.0736,46800.0
2008-11-24 13:30:00,8.3,8.36,8.29,8.34,50900.0,7.0736,7.1247,7.0651,7.1077,50900.0
2008-11-24 13:35:00,8.34,8.35,8.29,8.3,37600.0,7.1077,7.1162,7.0651,7.0736,37600.0
2008-11-24 13:40:00,8.3,8.35,8.3,8.3,26000.0,7.0736,7.1162,7.0736,7.0736,26000.0
2008-11-24 13:45:00,8.29,8.31,8.27,8.3,51600.0,7.0651,7.0821,7.048,7.0736,51600.0
2008-11-24 13:50:00,8.31,8.31,8.26,8.29,119300.0,7.0821,7.0821,7.0395,7.0651,119300.0
2008-11-24 13:55:00,8.3,8.46,8.29,8.46,74700.0,7.0736,7.21,7.0651,7.21,74700.0
2008-11-24 14:00:00,8.47,8.48,8.41,8.42,61200.0,7.2185,7.227,7.1674,7.1759,61200.0
2008-11-24 14:05:00,8.43,8.46,8.36,8.44,141800.0,7.1844,7.21,7.1247,7.1929,141800.0
2008-11-24 14:10:00,8.45,8.46,8.37,8.45,119900.0,7.2014,7.21,7.1333,7.2014,119900.0
2008-11-24 14:15:00,8.46,8.55,8.43,8.49,116200.0,7.21,7.2867,7.1844,7.2355,116200.0
2008-11-24 14:20:00,8.49,8.67,8.48,8.64,86700.0,7.2355,7.3889,7.227,7.3634,86700.0
2008-11-24 14:25:00,8.64,8.64,8.54,8.58,94200.0,7.3634,7.3634,7.2781,7.3122,94200.0
2008-11-24 14:30:00,8.6,8.69,8.56,8.58,99600.0,7.3293,7.406,7.2952,7.3122,99600.0
2008-11-24 14:35:00,8.58,8.64,8.57,8.64,68900.0,7.3122,7.3634,7.3037,7.3634,68900.0
2008-11-24 14:40:00,8.64,8.67,8.54,8.54,68400.0,7.3634,7.3889,7.2781,7.2781,68400.0
2008-11-24 14:45:00,8.54,8.55,8.49,8.5,133000.0,7.2781,7.2867,7.2355,7.2441,133000.0
2008-11-24 14:50:00,8.49,8.61,8.49,8.59,49800.0,7.2355,7.3378,7.2355,7.3208,49800.0
2008-11-24 14:55:00,8.59,8.67,8.59,8.67,45000.0,7.3208,7.3889,7.3208,7.3889,45000.0
2008-11-24 15:00:00,8.67,8.73,8.63,8.73,129400.0,7.3889,7.4401,7.3549,7.4401,129400.0
2008-11-24 15:05:00,8.72,8.77,8.7,8.75,110300.0,7.4316,7.4742,7.4145,7.4571,110300.0
2008-11-24 15:10:00,8.74,8.79,8.68,8.76,126400.0,7.4486,7.4912,7.3975,7.4656,126400.0
2008-11-24 15:15:00,8.76,8.77,8.73,8.74,90900.0,7.4656,7.4742,7.4401,7.4486,90900.0
2008-11-24 15:20:00,8.74,8.81,8.73,8.79,97400.0,7.4486,7.5083,7.4401,7.4912,97400.0
2008-11-24 15:25:00,8.79,8.92,8.79,8.91,135800.0,7.4912,7.602,7.4912,7.5935,135800.0
2008-11-24 15:30:00,8.91,8.98,8.87,8.89,211000.0,7.5935,7.6531,7.5594,7.5764,211000.0
2008-11-24 15:35:00,8.89,9.04,8.87,8.96,262800.0,7.5764,7.7043,7.5594,7.6361,262800.0
2008-11-24 15:40:00,8.96,9.12,8.95,9.03,319300.0,7.6361,7.7725,7.6276,7.6957,319300.0
2008-11-24 15:45:00,9.03,9.05,8.83,8.83,249700.0,7.6957,7.7128,7.5253,7.5253,249700.0
2008-11-24 15:50:00,8.83,8.9,8.68,8.72,438000.0,7.5253,7.585,7.3975,7.4316,438000.0
2008-11-24 15:55:00,8.72,8.82,8.66,8.73,466100.0,7.4316,7.5168,7.3804,7.4401,466100.0
2008-11-25 09:30:00,9.2,9.45,9.03,9.35,361500.0,7.8406,8.0537,7.6957,7.9685,361500.0
2008-11-25 09:35:00,9.35,9.35,9.16,9.22,301700.0,7.9685,7.9685,7.8065,7.8577,301700.0
2008-11-25 09:40:00,9.2,9.44,9.16,9.35,200900.0,7.8406,8.0452,7.8065,7.9685,200900.0
2008-11-25 09:45:00,9.35,9.5,9.31,9.48,247800.0,7.9685,8.0963,7.9344,8.0793,247800.0
2008-11-25 09:50:00,9.48,9.68,9.48,9.64,359000.0,8.0793,8.2497,8.0793,8.2156,359000.0
2008-11-25 09:55:00,9.64,9.65,9.55,9.61,236700.0,8.2156,8.2241,8.1389,8.19,236700.0
2008-11-25 10:00:00,9.62,9.69,9.53,9.57,229000.0,8.1986,8.2582,8.1219,8.156,229000.0
2008-11-25 10:05:00,9.58,9.79,9.57,9.76,154100.0,8.1645,8.3435,8.156,8.3179,154100.0
2008-11-25 10:10:00,9.77,9.84,9.74,9.78,214700.0,8.3264,8.3861,8.3008,8.3349,214700.0
2008-11-25 10:15:00,9.78,9.88,9.7,9.78,133300.0,8.3349,8.4202,8.2668,8.3349,133300.0
2008-11-25 10:20:00,9.78,9.78,9.52,9.53,186700.0,8.3349,8.3349,8.1133,8.1219,186700.0
2008-11-25 10:25:00,9.54,9.75,9.53,9.74,155200.0,8.1304,8.3094,8.1219,8.3008,155200.0
2008-11-25 10:30:00,9.74,9.75,9.58,9.64,136800.0,8.3008,8.3094,8.1645,8.2156,136800.0
2008-11-25 10:35:00,9.64,9.65,9.57,9.58,178200.0,8.2156,8.2241,8.156,8.1645,178200.0
2008-11-25 10:40:00,9.58,9.6,9.43,9.46,229000.0,8.1645,8.1815,8.0366,8.0622,229000.0
2008-11-25 10:45:00,9.46,9.53,9.44,9.44,123200.0,8.0622,8.1219,8.0452,8.0452,123200.0
2008-11-25 10:50:00,9.45,9.48,9.31,9.39,134600.0,8.0537,8.0793,7.9344,8.0026,134600.0
2008-11-25 10:55:00,9.4,9.57,9.35,9.51,114900.0,8.0111,8.156,7.9685,8.1048,114900.0
2008-11-25 11:00:00,9.52,9.59,9.48,9.55,181300.0,8.1133,8.173,8.0793,8.1389,181300.0
2008-11-25 11:05:00,9.56,9.63,9.53,9.56,182700.0,8.1474,8.2071,8.1219,8.1474,182700.0
2008-11-25 11:10:00,9.56,9.72,9.56,9.6,177200.0,8.1474,8.2838,8.1474,8.1815,177200.0
2008-11-25 11:15:00,9.6,9.7,9.46,9.69,186800.0,8.1815,8.2668,8.0622,8.2582,186800.0
2008-11-25 11:20:00,9.69,9.73,9.62,9.72,131300.0,8.2582,8.2923,8.1986,8.2838,131300.0
2008-11-25 11:25:00,9.71,9.74,9.7,9.7,119300.0,8.2753,8.3008,8.2668,8.2668,119300.0
2008-11-25 11:30:00,9.7,9.73,9.6,9.64,207800.0,8.2668,8.2923,8.1815,8.2156,207800.0
2008-11-25 11:35:00,9.64,9.7,9.62,9.65,87500.0,8.2156,8.2668,8.1986,8.2241,87500.0
2008-11-25 11:40:00,9.65,9.91,9.61,9.91,376500.0,8.2241,8.4457,8.19,8.4457,376500.0
2008-11-25 11:45:00,9.9,9.95,9.86,9.87,105800.0,8.4372,8.4798,8.4031,8.4116,105800.0
2008-11-25 11:50:00,9.87,9.87,9.77,9.86,113200.0,8.4116,8.4116,8.3264,8.4031,113200.0
2008-11-25 11:55:00,9.87,9.96,9.85,9.94,77500.0,8.4116,8.4883,8.3946,8.4713,77500.0
2008-11-25 12:00:00,9.94,10.0,9.92,9.95,170200.0,8.4713,8.5224,8.4542,8.4798,170200.0
2008-11-25 12:05:00,9.95,10.13,9.88,10.13,199600.0,8.4798,8.6332,8.4202,8.6332,199600.0
2008-11-25 12:10:00,10.13,10.15,9.87,9.87,151200.0,8.6332,8.6503,8.4116,8.4116,151200.0
2008-11-25 12:15:00,9.87,9.93,9.83,9.88,84300.0,8.4116,8.4628,8.3775,8.4202,84300.0
2008-11-25 12:20:00,9.88,9.88,9.69,9.69,58800.0,8.4202,8.4202,8.2582,8.2582,58800.0
2008-11-25 12:25:00,9.69,9.77,9.68,9.75,91800.0,8.2582,8.3264,8.2497,8.3094,91800.0
2008-11-25 12:30:00,9.75,9.8,9.73,9.78,66400.0,8.3094,8.352,8.2923,8.3349,66400.0
2008-11-25 12:35:00,9.8,9.84,9.78,9.79,49400.0,8.352,8.3861,8.3349,8.3435,49400.0
2008-11-25 12:40:00,9.78,9.82,9.78,9.8,71700.0,8.3349,8.369,8.3349,8.352,71700.0
2008-11-25 12:45:00,9.8,9.8,9.7,9.72,81300.0,8.352,8.352,8.2668,8.2838,81300.0
2008-11-25 12:50:00,9.72,9.73,9.67,9.68,100200.0,8.2838,8.2923,8.2412,8.2497,100200.0
2008-11-25 12:55:00,9.66,9.79,9.61,9.7,95000.0,8.2327,8.3435,8.19,8.2668,95000.0
2008-11-25 13:00:00,9.7,9.72,9.59,9.6,140100.0,8.2668,8.2838,8.173,8.1815,140100.0
2008-11-25 13:05:00,9.59,9.71,9.59,9.71,126700.0,8.173,8.2753,8.173,8.2753,126700.0
2008-11-25 13:10:00,9.71,9.73,9.67,9.68,82300.0,8.2753,8.2923,8.2412,8.2497,82300.0
2008-11-25 13:15:00,9.68,9.72,9.61,9.72,115900.0,8.2497,8.2838,8.19,8.2838,115900.0
2008-11-25 13:20:00,9.72,9.76,9.69,9.69,102100.0,8.2838,8.3179,8.2582,8.2582,102100.0
2008-11-25 13:25:00,9.69,9.81,9.68,9.79,127000.0,8.2582,8.3605,8.2497,8.3435,127000.0
2008-11-25 13:30:00,9.79,9.91,9.78,9.82,88400.0,8.3435,8.4457,8.3349,8.369,88400.0
2008-11-25 13:35:00,9.83,9.83,9.77,9.79,68500.0,8.3775,8.3775,8.3264,8.3435,68500.0
2008-11-25 13:40:00,9.8,9.8,9.66,9.66,96500.0,8.352,8.352,8.2327,8.2327,96500.0
2008-11-25 13:45:00,9.66,9.75,9.66,9.69,105700.0,8.2327,8.3094,8.2327,8.2582,105700.0
2008-11-25 13:50:00,9.69,9.72,9.67,9.69,87100.0,8.2582,8.2838,8.2412,8.2582,87100.0
2008-11-25 13:55:00,9.7,9.7,9.63,9.64,147700.0,8.2668,8.2668,8.2071,8.2156,147700.0
2008-11-25 14:00:00,9.63,9.64,9.54,9.56,137600.0,8.2071,8.2156,8.1304,8.1474,137600.0
2008-11-25 14:05:00,9.55,9.57,9.36,9.37,104400.0,8.1389,8.156,7.977,7.9855,104400.0
2008-11-25 14:10:00,9.37,9.38,9.25,9.25,187000.0,7.9855,7.994,7.8832,7.8832,187000.0
2008-11-25 14:15:00,9.24,9.39,9.2,9.38,154000.0,7.8747,8.0026,7.8406,7.994,154000.0
2008-11-25 14:20:00,9.38,9.48,9.36,9.48,77200.0,7.994,8.0793,7.977,8.0793,77200.0
2008-11-25 14:25:00,9.48,9.48,9.35,9.35,93000.0,8.0793,8.0793,7.9685,7.9685,93000.0
2008-11-25 14:30:00,9.35,9.48,9.31,9.47,225700.0,7.9685,8.0793,7.9344,8.0707,225700.0
2008-11-25 14:35:00,9.47,9.53,9.46,9.53,76300.0,8.0707,8.1219,8.0622,8.1219,76300.0
2008-11-25 14:40:00,9.53,9.55,9.49,9.54,86000.0,8.1219,8.1389,8.0878,8.1304,86000.0
2008-11-25 14:45:00,9.54,9.6,9.52,9.58,73700.0,8.1304,8.1815,8.1133,8.1645,73700.0
2008-11-25 14:50:00,9.58,9.66,9.54,9.66,117500.0,8.1645,8.2327,8.1304,8.2327,117500.0
2008-11-25 14:55:00,9.66,9.8,9.66,9.79,104200.0,8.2327,8.352,8.2327,8.3435,104200.0
2008-11-25 15:00:00,9.79,9.93,9.75,9.93,268400.0,8.3435,8.4628,8.3094,8.4628,268400.0
2008-11-25 15:05:00,9.92,10.07,9.89,9.89,300000.0,8.4542,8.5821,8.4287,8.4287,300000.0
2008-11-25 15:10:00,9.9,9.94,9.79,9.87,159200.0,8.4372,8.4713,8.3435,8.4116,159200.0
2008-11-25 15:15:00,9.86,9.91,9.78,9.79,148000.0,8.4031,8.4457,8.3349,8.3435,148000.0
2008-11-25 15:20:00,9.79,9.79,9.55,9.55,244600.0,8.3435,8.3435,8.1389,8.1389,244600.0
2008-11-25 15:25:00,9.54,9.81,9.47,9.79,167300.0,8.1304,8.3605,8.0707,8.3435,167300.0
2008-11-25 15:30:00,9.79,9.85,9.76,9.82,210200.0,8.3435,8.3946,8.3179,8.369,210200.0
2008-11-25 15:35:00,9.83,9.96,9.78,9.78,201900.0,8.3775,8.4883,8.3349,8.3349,201900.0
2008-11-25 15:40:00,9.78,10.0,9.74,9.98,362300.0,8.3349,8.5224,8.3008,8.5054,362300.0
2008-11-25 15:45:00,9.97,9.98,9.84,9.89,214000.0,8.4969,8.5054,8.3861,8.4287,214000.0
2008-11-25 15:50:00,9.89,9.93,9.83,9.88,239400.0,8.4287,8.4628,8.3775,8.4202,239400.0
2008-11-25 15:55:00,9.87,9.89,9.77,9.83,361300.0,8.4116,8.4287,8.3264,8.3775,361300.0
2008-11-26 09:30:00,9.53,9.55,9.2,9.32,104400.0,8.1219,8.1389,7.8406,7.9429,104400.0
2008-11-26 09:35:00,9.32,9.57,9.3,9.53,84400.0,7.9429,8.156,7.9259,8.1219,84400.0
2008-11-26 09:40:00,9.54,9.81,9.52,9.65,106300.0,8.1304,8.3605,8.1133,8.2241,106300.0
2008-11-26 09:45:00,9.65,9.87,9.64,9.82,97500.0,8.2241,8.4116,8.2156,8.369,97500.0
2008-11-26 09:50:00,9.81,10.04,9.77,9.99,68800.0,8.3605,8.5565,8.3264,8.5139,68800.0
2008-11-26 09:55:00,9.98,10.0,9.88,9.94,54800.0,8.5054,8.5224,8.4202,8.4713,54800.0
2008-11-26 10:00:00,9.95,10.12,9.9,10.08,171900.0,8.4798,8.6247,8.4372,8.5906,171900.0
2008-11-26 10:05:00,10.04,10.04,9.81,9.84,95300.0,8.5565,8.5565,8.3605,8.3861,95300.0
2008-11-26 10:10:00,9.84,9.96,9.84,9.88,83900.0,8.3861,8.4883,8.3861,8.4202,83900.0
2008-11-26 10:15:00,9.89,10.02,9.89,10.0,101300.0,8.4287,8.5395,8.4287,8.5224,101300.0
2008-11-26 10:20:00,10.0,10.07,9.97,9.99,123600.0,8.5224,8.5821,8.4969,8.5139,123600.0
2008-11-26 10:25:00,9.98,10.1,9.98,10.09,54600.0,8.5054,8.6076,8.5054,8.5991,54600.0
2008-11-26 10:30:00,10.09,10.1,10.01,10.04,103800.0,8.5991,8.6076,8.5309,8.5565,103800.0
2008-11-26 10:35:00,10.05,10.08,10.0,10.07,79600.0,8.565,8.5906,8.5224,8.5821,79600.0
2008-11-26 10:40:00,10.08,10.08,9.97,9.98,64700.0,8.5906,8.5906,8.4969,8.5054,64700.0
2008-11-26 10:45:00,9.99,10.02,9.74,9.77,163900.0,8.5139,8.5395,8.3008,8.3264,163900.0
2008-11-26 10:50:00,9.78,9.99,9.77,9.91,116400.0,8.3349,8.5139,8.3264,8.4457,116400.0
2008-11-26 10:55:00,9.91,9.97,9.9,9.94,68100.0,8.4457,8.4969,8.4372,8.4713,68100.0
2008-11-26 11:00:00,9.95,9.96,9.81,9.83,85100.0,8.4798,8.4883,8.3605,8.3775,85100.0
2008-11-26 11:05:00,9.83,9.89,9.79,9.8,69200.0,8.3775,8.4287,8.3435,8.352,69200.0
2008-11-26 11:10:00,9.81,10.0,9.81,9.98,41400.0,8.3605,8.5224,8.3605,8.5054,41400.0
2008-11-26 11:15:00,9.99,10.01,9.94,10.01,76300.0,8.5139,8.5309,8.4713,8.5309,76300.0
2008-11-26 11:20:00,10.0,10.05,9.97,10.01,168400.0,8.5224,8.565,8.4969,8.5309,168400.0
2008-11-26 11:25:00,10.01,10.05,9.98,9.98,81200.0,8.5309,8.565,8.5054,8.5054,81200.0
2008-11-26 11:30:00,9.98,10.04,9.9,9.9,72400.0,8.5054,8.5565,8.4372,8.4372,72400.0
2008-11-26 11:35:00,9.91,10.09,9.9,10.07,111100.0,8.4457,8.5991,8.4372,8.5821,111100.0
2008-11-26 11:40:00,10.07,10.16,10.06,10.13,75000.0,8.5821,8.6588,8.5736,8.6332,75000.0
2008-11-26 11:45:00,10.13,10.28,10.09,10.28,72700.0,8.6332,8.7611,8.5991,8.7611,72700.0
2008-11-26 11:50:00,10.27,10.3,10.14,10.21,113200.0,8.7525,8.7781,8.6417,8.7014,113200.0
2008-11-26 11:55:00,10.2,10.31,10.2,10.25,80000.0,8.6929,8.7866,8.6929,8.7355,80000.0
2008-11-26 12:00:00,10.25,10.26,10.16,10.19,38400.0,8.7355,8.744,8.6588,8.6843,38400.0
2008-11-26 12:05:00,10.19,10.28,10.16,10.26,65800.0,8.6843,8.7611,8.6588,8.744,65800.0
2008-11-26 12:10:00,10.27,10.33,10.21,10.21,85500.0,8.7525,8.8037,8.7014,8.7014,85500.0
2008-11-26 12:15:00,10.22,10.32,10.22,10.32,53100.0,8.7099,8.7951,8.7099,8.7951,53100.0
2008-11-26 12:20:00,10.32,10.41,10.32,10.41,145100.0,8.7951,8.8718,8.7951,8.8718,145100.0
2008-11-26 12:25:00,10.4,10.51,10.4,10.5,53300.0,8.8633,8.9571,8.8633,8.9485,53300.0
2008-11-26 12:30:00,10.5,10.57,10.49,10.56,127100.0,8.9485,9.0082,8.94,8.9997,127100.0
2008-11-26 12:35:00,10.57,10.63,10.56,10.62,85200.0,9.0082,9.0593,8.9997,9.0508,85200.0
2008-11-26 12:40:00,10.62,10.7,10.61,10.7,110400.0,9.0508,9.119,9.0423,9.119,110400.0
2008-11-26 12:45:00,10.68,10.79,10.67,10.72,186700.0,9.1019,9.1957,9.0934,9.136,186700.0
2008-11-26 12:50:00,10.72,10.75,10.57,10.59,118900.0,9.136,9.1616,9.0082,9.0252,118900.0
2008-11-26 12:55:00,10.59,10.62,10.57,10.62,81400.0,9.0252,9.0508,9.0082,9.0508,81400.0
2008-11-26 13:00:00,10.62,10.9,10.61,10.89,95700.0,9.0508,9.2894,9.0423,9.2809,95700.0
2008-11-26 13:05:00,10.88,10.89,10.82,10.83,102400.0,9.2724,9.2809,9.2213,9.2298,102400.0
2008-11-26 13:10:00,10.83,10.85,10.75,10.77,53300.0,9.2298,9.2468,9.1616,9.1787,53300.0
2008-11-26 13:15:00,10.77,10.82,10.69,10.8,121800.0,9.1787,9.2213,9.1105,9.2042,121800.0
2008-11-26 13:20:00,10.8,10.83,10.59,10.62,99200.0,9.2042,9.2298,9.0252,9.0508,99200.0
2008-11-26 13:25:00,10.61,10.78,10.61,10.7,118100.0,9.0423,9.1872,9.0423,9.119,118100.0
2008-11-26 13:30:00,10.71,10.71,10.57,10.57,56200.0,9.1275,9.1275,9.0082,9.0082,56200.0
2008-11-26 13:35:00,10.57,10.58,10.49,10.54,44400.0,9.0082,9.0167,8.94,8.9826,44400.0
2008-11-26 13:40:00,10.55,10.55,10.48,10.49,33600.0,8.9912,8.9912,8.9315,8.94,33600.0
2008-11-26 13:45:00,10.49,10.51,10.45,10.47,42100.0,8.94,8.9571,8.9059,8.923,42100.0
2008-11-26 13:50:00,10.47,10.53,10.37,10.38,35900.0,8.923,8.9741,8.8378,8.8463,35900.0
2008-11-26 13:55:00,10.38,10.42,10.36,10.39,50400.0,8.8463,8.8804,8.8292,8.8548,50400.0
2008-11-26 14:00:00,10.4,10.42,10.34,10.37,50000.0,8.8633,8.8804,8.8122,8.8378,50000.0
2008-11-26 14:05:00,10.36,10.48,10.36,10.48,41100.0,8.8292,8.9315,8.8292,8.9315,41100.0
2008-11-26 14:10:00,10.48,10.54,10.48,10.51,39800.0,8.9315,8.9826,8.9315,8.9571,39800.0
2008-11-26 14:15:00,10.52,10.65,10.5,10.65,58400.0,8.9656,9.0764,8.9485,9.0764,58400.0
2008-11-26 14:20:00,10.65,10.71,10.64,10.69,40700.0,9.0764,9.1275,9.0679,9.1105,40700.0
2008-11-26 14:25:00,10.69,10.71,10.64,10.71,43100.0,9.1105,9.1275,9.0679,9.1275,43100.0
2008-11-26 14:30:00,10.71,10.85,10.71,10.83,50000.0,9.1275,9.2468,9.1275,9.2298,50000.0
2008-11-26 14:35:00,10.83,10.87,10.75,10.77,55000.0,9.2298,9.2639,9.1616,9.1787,55000.0
2008-11-26 14:40:00,10.77,10.88,10.76,10.85,47200.0,9.1787,9.2724,9.1701,9.2468,47200.0
2008-11-26 14:45:00,10.86,10.89,10.82,10.86,67300.0,9.2554,9.2809,9.2213,9.2554,67300.0
2008-11-26 14:50:00,10.86,10.87,10.8,10.84,59000.0,9.2554,9.2639,9.2042,9.2383,59000.0
2008-11-26 14:55:00,10.85,10.88,10.81,10.81,91700.0,9.2468,9.2724,9.2127,9.2127,91700.0
2008-11-26 15:00:00,10.82,10.85,10.77,10.79,68300.0,9.2213,9.2468,9.1787,9.1957,68300.0
2008-11-26 15:05:00,10.79,10.87,10.76,10.84,106100.0,9.1957,9.2639,9.1701,9.2383,106100.0
2008-11-26 15:10:00,10.83,10.96,10.83,10.92,142900.0,9.2298,9.3406,9.2298,9.3065,142900.0
2008-11-26 15:15:00,10.93,10.98,10.86,10.87,101500.0,9.315,9.3576,9.2554,9.2639,101500.0
2008-11-26 15:20:00,10.86,10.86,10.72,10.78,105600.0,9.2554,9.2554,9.136,9.1872,105600.0
2008-11-26 15:25:00,10.78,10.86,10.76,10.85,95700.0,9.1872,9.2554,9.1701,9.2468,95700.0
2008-11-26 15:30:00,10.86,10.92,10.81,10.91,110700.0,9.2554,9.3065,9.2127,9.298,110700.0
2008-11-26 15:35:00,10.91,10.91,10.81,10.84,110800.0,9.298,9.298,9.2127,9.2383,110800.0
2008-11-26 15:40:00,10.84,10.85,10.7,10.72,152600.0,9.2383,9.2468,9.119,9.136,152600.0
2008-11-26 15:45:00,10.72,10.84,10.7,10.77,190800.0,9.136,9.2383,9.119,9.1787,190800.0
2008-11-26 15:50:00,10.76,10.82,10.69,10.8,183000.0,9.1701,9.2213,9.1105,9.2042,183000.0
2008-11-26 15:55:00,10.8,10.81,10.69,10.77,235000.0,9.2042,9.2127,9.1105,9.1787,235000.0
2008-11-28 09:30:00,10.38,10.61,10.19,10.52,140800.0,8.8463,9.0423,8.6843,8.9656,140800.0
2008-11-28 09:35:00,10.52,10.86,10.52,10.84,102100.0,8.9656,9.2554,8.9656,9.2383,102100.0
2008-11-28 09:40:00,10.84,10.97,10.77,10.78,111500.0,9.2383,9.3491,9.1787,9.1872,111500.0
2008-11-28 09:45:00,10.78,10.83,10.56,10.59,73500.0,9.1872,9.2298,8.9997,9.0252,73500.0
2008-11-28 09:50:00,10.58,10.58,10.4,10.41,90400.0,9.0167,9.0167,8.8633,8.8718,90400.0
2008-11-28 09:55:00,10.42,10.5,10.34,10.4,71100.0,8.8804,8.9485,8.8122,8.8633,71100.0
2008-11-28 10:00:00,10.4,10.5,10.32,10.32,76300.0,8.8633,8.9485,8.7951,8.7951,76300.0
2008-11-28 10:05:00,10.32,10.35,10.12,10.16,149300.0,8.7951,8.8207,8.6247,8.6588,149300.0
2008-11-28 10:10:00,10.15,10.16,10.03,10.11,125300.0,8.6503,8.6588,8.548,8.6162,125300.0
2008-11-28 10:15:00,10.11,10.18,10.1,10.18,50800.0,8.6162,8.6758,8.6076,8.6758,50800.0
2008-11-28 10:20:00,10.19,10.39,10.19,10.28,50600.0,8.6843,8.8548,8.6843,8.7611,50600.0
2008-11-28 10:25:00,10.28,10.28,10.16,10.16,59300.0,8.7611,8.7611,8.6588,8.6588,59300.0
2008-11-28 10:30:00,10.15,10.15,10.11,10.12,62600.0,8.6503,8.6503,8.6162,8.6247,62600.0
2008-11-28 10:35:00,10.11,10.15,10.11,10.12,63300.0,8.6162,8.6503,8.6162,8.6247,63300.0
2008-11-28 10:40:00,10.12,10.17,10.11,10.14,95700.0,8.6247,8.6673,8.6162,8.6417,95700.0
2008-11-28 10:45:00,10.14,10.27,10.14,10.27,70300.0,8.6417,8.7525,8.6417,8.7525,70300.0
2008-11-28 10:50:00,10.26,10.36,10.19,10.36,113100.0,8.744,8.8292,8.6843,8.8292,113100.0
2008-11-28 10:55:00,10.36,10.47,10.35,10.42,41800.0,8.8292,8.923,8.8207,8.8804,41800.0
2008-11-28 11:00:00,10.42,10.45,10.36,10.42,50900.0,8.8804,8.9059,8.8292,8.8804,50900.0
2008-11-28 11:05:00,10.42,10.45,10.4,10.4,32300.0,8.8804,8.9059,8.8633,8.8633,32300.0
2008-11-28 11:10:00,10.41,10.49,10.4,10.44,39700.0,8.8718,8.94,8.8633,8.8974,39700.0
2008-11-28 11:15:00,10.44,10.44,10.31,10.31,38400.0,8.8974,8.8974,8.7866,8.7866,38400.0
2008-11-28 11:20:00,10.31,10.38,10.29,10.38,21900.0,8.7866,8.8463,8.7696,8.8463,21900.0
2008-11-28 11:25:00,10.38,10.58,10.38,10.52,55300.0,8.8463,9.0167,8.8463,8.9656,55300.0
2008-11-28 11:30:00,10.53,10.54,10.41,10.47,46400.0,8.9741,8.9826,8.8718,8.923,46400.0
2008-11-28 11:35:00,10.47,10.48,10.36,10.4,48100.0,8.923,8.9315,8.8292,8.8633,48100.0
2008-11-28 11:40:00,10.41,10.48,10.39,10.48,28800.0,8.8718,8.9315,8.8548,8.9315,28800.0
2008-11-28 11:45:00,10.48,10.53,10.48,10.5,43800.0,8.9315,8.9741,8.9315,8.9485,43800.0
2008-11-28 11:50:00,10.51,10.66,10.5,10.65,56000.0,8.9571,9.0849,8.9485,9.0764,56000.0
2008-11-28 11:55:00,10.66,10.71,10.65,10.67,46600.0,9.0849,9.1275,9.0764,9.0934,46600.0
2008-11-28 12:00:00,10.67,10.68,10.6,10.65,46100.0,9.0934,9.1019,9.0338,9.0764,46100.0
2008-11-28 12:05:00,10.66,10.71,10.65,10.68,27200.0,9.0849,9.1275,9.0764,9.1019,27200.0
2008-11-28 12:10:00,10.68,10.68,10.63,10.67,33300.0,9.1019,9.1019,9.0593,9.0934,33300.0
2008-11-28 12:15:00,10.66,10.66,10.57,10.61,52800.0,9.0849,9.0849,9.0082,9.0423,52800.0
2008-11-28 12:20:00,10.61,10.61,10.59,10.6,27900.0,9.0423,9.0423,9.0252,9.0338,27900.0
2008-11-28 12:25:00,10.61,10.62,10.53,10.54,65700.0,9.0423,9.0508,8.9741,8.9826,65700.0
2008-11-28 12:30:00,10.53,10.59,10.52,10.53,124500.0,8.9741,9.0252,8.9656,8.9741,124500.0
2008-11-28 12:35:00,10.54,10.54,10.47,10.48,66400.0,8.9826,8.9826,8.923,8.9315,66400.0
2008-11-28 12:40:00,10.48,10.6,10.48,10.58,65200.0,8.9315,9.0338,8.9315,9.0167,65200.0
2008-11-28 12:45:00,10.57,10.58,10.48,10.51,94200.0,9.0082,9.0167,8.9315,8.9571,94200.0
2008-11-28 12:50:00,10.51,10.65,10.51,10.59,73700.0,8.9571,9.0764,8.9571,9.0252,73700.0
2008-11-28 12:55:00,10.59,10.65,10.54,10.63,96800.0,9.0252,9.0764,8.9826,9.0593,96800.0
2008-11-28 13:00:00,10.6,10.65,10.6,10.65,210100.0,9.0338,9.0764,9.0338,9.0764,210100.0
2008-11-28 13:05:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 13:10:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 13:15:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 13:20:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 13:25:00,10.65,10.65,10.65,10.65,2600.0,9.0764,9.0764,9.0764,9.0764,2600.0
2008-11-28 13:30:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 13:35:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 13:40:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 13:45:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 13:50:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 13:55:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 14:00:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 14:05:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 14:10:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 14:15:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 14:20:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 14:25:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 14:30:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 14:35:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 14:40:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 14:45:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 14:50:00,10.65,10.65,10.65,10.65,200.0,9.0764,9.0764,9.0764,9.0764,200.0
2008-11-28 14:55:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 15:00:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 15:05:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 15:10:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 15:15:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 15:20:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 15:25:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 15:30:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 15:35:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 15:40:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 15:45:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 15:50:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-11-28 15:55:00,10.65,10.65,10.65,10.65,0.0,9.0764,9.0764,9.0764,9.0764,0.0
2008-12-01 09:30:00,9.9,10.55,9.7,10.13,210500.0,8.4372,8.9912,8.2668,8.6332,210500.0
2008-12-01 09:35:00,10.13,10.35,10.03,10.35,153000.0,8.6332,8.8207,8.548,8.8207,153000.0
2008-12-01 09:40:00,10.35,10.35,10.09,10.17,152200.0,8.8207,8.8207,8.5991,8.6673,152200.0
2008-12-01 09:45:00,10.17,10.17,10.05,10.09,78600.0,8.6673,8.6673,8.565,8.5991,78600.0
2008-12-01 09:50:00,10.08,10.09,9.93,10.07,276700.0,8.5906,8.5991,8.4628,8.5821,276700.0
2008-12-01 09:55:00,10.06,10.11,9.92,10.0,159800.0,8.5736,8.6162,8.4542,8.5224,159800.0
2008-12-01 10:00:00,10.0,10.19,9.99,10.16,162700.0,8.5224,8.6843,8.5139,8.6588,162700.0
2008-12-01 10:05:00,10.16,10.16,10.05,10.12,121500.0,8.6588,8.6588,8.565,8.6247,121500.0
2008-12-01 10:10:00,10.11,10.21,10.07,10.13,190600.0,8.6162,8.7014,8.5821,8.6332,190600.0
2008-12-01 10:15:00,10.1,10.27,10.1,10.11,86600.0,8.6076,8.7525,8.6076,8.6162,86600.0
2008-12-01 10:20:00,10.1,10.18,10.05,10.16,53500.0,8.6076,8.6758,8.565,8.6588,53500.0
2008-12-01 10:25:00,10.16,10.16,10.05,10.09,64400.0,8.6588,8.6588,8.565,8.5991,64400.0
2008-12-01 10:30:00,10.07,10.14,10.0,10.13,113400.0,8.5821,8.6417,8.5224,8.6332,113400.0
2008-12-01 10:35:00,10.13,10.24,10.13,10.24,54900.0,8.6332,8.727,8.6332,8.727,54900.0
2008-12-01 10:40:00,10.23,10.25,10.15,10.24,92300.0,8.7184,8.7355,8.6503,8.727,92300.0
2008-12-01 10:45:00,10.24,10.3,10.17,10.17,63300.0,8.727,8.7781,8.6673,8.6673,63300.0
2008-12-01 10:50:00,10.17,10.32,10.17,10.32,70000.0,8.6673,8.7951,8.6673,8.7951,70000.0
2008-12-01 10:55:00,10.31,10.33,10.16,10.18,106400.0,8.7866,8.8037,8.6588,8.6758,106400.0
2008-12-01 11:00:00,10.17,10.21,10.1,10.21,65800.0,8.6673,8.7014,8.6076,8.7014,65800.0
2008-12-01 11:05:00,10.21,10.24,10.18,10.19,65200.0,8.7014,8.727,8.6758,8.6843,65200.0
2008-12-01 11:10:00,10.21,10.32,10.18,10.31,113900.0,8.7014,8.7951,8.6758,8.7866,113900.0
2008-12-01 11:15:00,10.3,10.38,10.29,10.37,42800.0,8.7781,8.8463,8.7696,8.8378,42800.0
2008-12-01 11:20:00,10.37,10.49,10.35,10.44,75300.0,8.8378,8.94,8.8207,8.8974,75300.0
2008-12-01 11:25:00,10.42,10.44,10.28,10.34,60700.0,8.8804,8.8974,8.7611,8.8122,60700.0
2008-12-01 11:30:00,10.35,10.51,10.33,10.46,98400.0,8.8207,8.9571,8.8037,8.9145,98400.0
2008-12-01 11:35:00,10.45,10.51,10.39,10.43,64900.0,8.9059,8.9571,8.8548,8.8889,64900.0
2008-12-01 11:40:00,10.45,10.51,10.43,10.44,45500.0,8.9059,8.9571,8.8889,8.8974,45500.0
2008-12-01 11:45:00,10.44,10.44,10.35,10.36,40900.0,8.8974,8.8974,8.8207,8.8292,40900.0
2008-12-01 11:50:00,10.34,10.35,10.22,10.26,62700.0,8.8122,8.8207,8.7099,8.744,62700.0
2008-12-01 11:55:00,10.27,10.27,10.2,10.21,26100.0,8.7525,8.7525,8.6929,8.7014,26100.0
2008-12-01 12:00:00,10.22,10.22,10.11,10.16,77000.0,8.7099,8.7099,8.6162,8.6588,77000.0
2008-12-01 12:05:00,10.16,10.21,10.12,10.14,45500.0,8.6588,8.7014,8.6247,8.6417,45500.0
2008-12-01 12:10:00,10.14,10.16,10.1,10.13,32500.0,8.6417,8.6588,8.6076,8.6332,32500.0
2008-12-01 12:15:00,10.13,10.13,10.02,10.05,60000.0,8.6332,8.6332,8.5395,8.565,60000.0
2008-12-01 12:20:00,10.04,10.04,9.96,10.0,134000.0,8.5565,8.5565,8.4883,8.5224,134000.0
2008-12-01 12:25:00,10.0,10.0,9.92,9.94,75000.0,8.5224,8.5224,8.4542,8.4713,75000.0
2008-12-01 12:30:00,9.94,10.0,9.93,10.0,65900.0,8.4713,8.5224,8.4628,8.5224,65900.0
2008-12-01 12:35:00,10.0,10.0,9.95,9.96,59500.0,8.5224,8.5224,8.4798,8.4883,59500.0
2008-12-01 12:40:00,9.96,9.97,9.91,9.93,53800.0,8.4883,8.4969,8.4457,8.4628,53800.0
2008-12-01 12:45:00,9.93,9.98,9.93,9.97,43200.0,8.4628,8.5054,8.4628,8.4969,43200.0
2008-12-01 12:50:00,9.97,9.97,9.89,9.93,104000.0,8.4969,8.4969,8.4287,8.4628,104000.0
2008-12-01 12:55:00,9.92,9.92,9.83,9.83,63900.0,8.4542,8.4542,8.3775,8.3775,63900.0
2008-12-01 13:00:00,9.83,9.86,9.83,9.84,23800.0,8.3775,8.4031,8.3775,8.3861,23800.0
2008-12-01 13:05:00,9.83,9.88,9.83,9.86,23600.0,8.3775,8.4202,8.3775,8.4031,23600.0
2008-12-01 13:10:00,9.87,9.9,9.83,9.85,69500.0,8.4116,8.4372,8.3775,8.3946,69500.0
2008-12-01 13:15:00,9.86,9.86,9.8,9.84,55400.0,8.4031,8.4031,8.352,8.3861,55400.0
2008-12-01 13:20:00,9.84,9.84,9.77,9.79,50700.0,8.3861,8.3861,8.3264,8.3435,50700.0
2008-12-01 13:25:00,9.78,9.78,9.73,9.76,96800.0,8.3349,8.3349,8.2923,8.3179,96800.0
2008-12-01 13:30:00,9.76,9.85,9.75,9.85,90400.0,8.3179,8.3946,8.3094,8.3946,90400.0
2008-12-01 13:35:00,9.84,9.85,9.77,9.78,42900.0,8.3861,8.3946,8.3264,8.3349,42900.0
2008-12-01 13:40:00,9.78,9.8,9.76,9.76,51500.0,8.3349,8.352,8.3179,8.3179,51500.0
2008-12-01 13:45:00,9.76,9.8,9.7,9.71,157500.0,8.3179,8.352,8.2668,8.2753,157500.0
2008-12-01 13:50:00,9.71,9.72,9.65,9.66,70100.0,8.2753,8.2838,8.2241,8.2327,70100.0
2008-12-01 13:55:00,9.66,9.73,9.65,9.72,64700.0,8.2327,8.2923,8.2241,8.2838,64700.0
2008-12-01 14:00:00,9.72,9.77,9.72,9.72,60000.0,8.2838,8.3264,8.2838,8.2838,60000.0
2008-12-01 14:05:00,9.73,9.74,9.62,9.66,69600.0,8.2923,8.3008,8.1986,8.2327,69600.0
2008-12-01 14:10:00,9.66,9.67,9.61,9.65,35400.0,8.2327,8.2412,8.19,8.2241,35400.0
2008-12-01 14:15:00,9.66,9.66,9.6,9.61,72200.0,8.2327,8.2327,8.1815,8.19,72200.0
2008-12-01 14:20:00,9.62,9.63,9.58,9.61,60400.0,8.1986,8.2071,8.1645,8.19,60400.0
2008-12-01 14:25:00,9.61,9.67,9.58,9.67,58800.0,8.19,8.2412,8.1645,8.2412,58800.0
2008-12-01 14:30:00,9.67,9.8,9.65,9.76,65000.0,8.2412,8.352,8.2241,8.3179,65000.0
2008-12-01 14:35:00,9.77,9.78,9.73,9.76,56000.0,8.3264,8.3349,8.2923,8.3179,56000.0
2008-12-01 14:40:00,9.75,9.84,9.72,9.77,102900.0,8.3094,8.3861,8.2838,8.3264,102900.0
2008-12-01 14:45:00,9.77,9.84,9.77,9.83,70500.0,8.3264,8.3861,8.3264,8.3775,70500.0
2008-12-01 14:50:00,9.82,9.93,9.79,9.88,90700.0,8.369,8.4628,8.3435,8.4202,90700.0
2008-12-01 14:55:00,9.88,9.88,9.76,9.76,54700.0,8.4202,8.4202,8.3179,8.3179,54700.0
2008-12-01 15:00:00,9.77,9.78,9.67,9.67,77100.0,8.3264,8.3349,8.2412,8.2412,77100.0
2008-12-01 15:05:00,9.67,9.74,9.66,9.66,61500.0,8.2412,8.3008,8.2327,8.2327,61500.0
2008-12-01 15:10:00,9.66,9.74,9.62,9.73,52300.0,8.2327,8.3008,8.1986,8.2923,52300.0
2008-12-01 15:15:00,9.73,9.74,9.65,9.66,118800.0,8.2923,8.3008,8.2241,8.2327,118800.0
2008-12-01 15:20:00,9.66,9.66,9.57,9.6,80300.0,8.2327,8.2327,8.156,8.1815,80300.0
2008-12-01 15:25:00,9.6,9.72,9.59,9.68,107500.0,8.1815,8.2838,8.173,8.2497,107500.0
2008-12-01 15:30:00,9.68,9.7,9.62,9.62,95300.0,8.2497,8.2668,8.1986,8.1986,95300.0
2008-12-01 15:35:00,9.62,9.63,9.59,9.59,89400.0,8.1986,8.2071,8.173,8.173,89400.0
2008-12-01 15:40:00,9.59,9.61,9.4,9.42,238200.0,8.173,8.19,8.0111,8.0281,238200.0
2008-12-01 15:45:00,9.43,9.56,9.41,9.53,184800.0,8.0366,8.1474,8.0196,8.1219,184800.0
2008-12-01 15:50:00,9.53,9.53,9.36,9.38,227500.0,8.1219,8.1219,7.977,7.994,227500.0
2008-12-01 15:55:00,9.38,9.44,9.27,9.3,316800.0,7.994,8.0452,7.9003,7.9259,316800.0
2008-12-02 09:30:00,9.52,9.69,9.2,9.2,179600.0,8.1133,8.2582,7.8406,7.8406,179600.0
2008-12-02 09:35:00,9.2,9.42,9.01,9.28,404900.0,7.8406,8.0281,7.6787,7.9088,404900.0
2008-12-02 09:40:00,9.28,9.29,9.02,9.08,319000.0,7.9088,7.9173,7.6872,7.7384,319000.0
2008-12-02 09:45:00,9.08,9.13,8.97,9.09,175700.0,7.7384,7.781,7.6446,7.7469,175700.0
2008-12-02 09:50:00,9.1,9.26,9.1,9.26,210700.0,7.7554,7.8918,7.7554,7.8918,210700.0
2008-12-02 09:55:00,9.25,9.33,9.2,9.33,129800.0,7.8832,7.9514,7.8406,7.9514,129800.0
2008-12-02 10:00:00,9.31,9.46,9.26,9.46,153900.0,7.9344,8.0622,7.8918,8.0622,153900.0
2008-12-02 10:05:00,9.46,9.74,9.45,9.68,154000.0,8.0622,8.3008,8.0537,8.2497,154000.0
2008-12-02 10:10:00,9.69,9.8,9.62,9.69,136800.0,8.2582,8.352,8.1986,8.2582,136800.0
2008-12-02 10:15:00,9.68,9.71,9.57,9.7,142100.0,8.2497,8.2753,8.156,8.2668,142100.0
2008-12-02 10:20:00,9.71,9.83,9.55,9.82,113700.0,8.2753,8.3775,8.1389,8.369,113700.0
2008-12-02 10:25:00,9.81,9.82,9.65,9.72,97000.0,8.3605,8.369,8.2241,8.2838,97000.0
2008-12-02 10:30:00,9.73,9.84,9.72,9.75,133900.0,8.2923,8.3861,8.2838,8.3094,133900.0
2008-12-02 10:35:00,9.75,9.89,9.72,9.84,86800.0,8.3094,8.4287,8.2838,8.3861,86800.0
2008-12-02 10:40:00,9.85,9.89,9.8,9.85,74300.0,8.3946,8.4287,8.352,8.3946,74300.0
2008-12-02 10:45:00,9.85,9.94,9.79,9.84,104600.0,8.3946,8.4713,8.3435,8.3861,104600.0
2008-12-02 10:50:00,9.85,9.91,9.83,9.89,79100.0,8.3946,8.4457,8.3775,8.4287,79100.0
2008-12-02 10:55:00,9.89,10.03,9.87,10.02,133600.0,8.4287,8.548,8.4116,8.5395,133600.0
2008-12-02 11:00:00,10.02,10.03,9.92,9.93,144300.0,8.5395,8.548,8.4542,8.4628,144300.0
2008-12-02 11:05:00,9.94,9.94,9.84,9.93,104800.0,8.4713,8.4713,8.3861,8.4628,104800.0
2008-12-02 11:10:00,9.93,9.94,9.83,9.83,90300.0,8.4628,8.4713,8.3775,8.3775,90300.0
2008-12-02 11:15:00,9.84,9.86,9.82,9.85,71000.0,8.3861,8.4031,8.369,8.3946,71000.0
2008-12-02 11:20:00,9.85,10.01,9.85,9.94,125700.0,8.3946,8.5309,8.3946,8.4713,125700.0
2008-12-02 11:25:00,9.93,10.02,9.92,9.97,114000.0,8.4628,8.5395,8.4542,8.4969,114000.0
2008-12-02 11:30:00,9.97,10.01,9.85,9.85,105300.0,8.4969,8.5309,8.3946,8.3946,105300.0
2008-12-02 11:35:00,9.86,9.89,9.83,9.84,59300.0,8.4031,8.4287,8.3775,8.3861,59300.0
2008-12-02 11:40:00,9.83,9.84,9.76,9.82,83600.0,8.3775,8.3861,8.3179,8.369,83600.0
2008-12-02 11:45:00,9.82,9.96,9.78,9.96,97200.0,8.369,8.4883,8.3349,8.4883,97200.0
2008-12-02 11:50:00,9.97,10.0,9.94,9.95,63700.0,8.4969,8.5224,8.4713,8.4798,63700.0
2008-12-02 11:55:00,9.95,9.97,9.87,9.87,53100.0,8.4798,8.4969,8.4116,8.4116,53100.0
2008-12-02 12:00:00,9.87,9.9,9.85,9.86,60300.0,8.4116,8.4372,8.3946,8.4031,60300.0
2008-12-02 12:05:00,9.86,9.97,9.86,9.96,72000.0,8.4031,8.4969,8.4031,8.4883,72000.0
2008-12-02 12:10:00,9.97,9.99,9.95,9.98,45600.0,8.4969,8.5139,8.4798,8.5054,45600.0
2008-12-02 12:15:00,9.99,10.05,9.98,10.04,58600.0,8.5139,8.565,8.5054,8.5565,58600.0
2008-12-02 12:20:00,10.04,10.1,10.04,10.08,71800.0,8.5565,8.6076,8.5565,8.5906,71800.0
2008-12-02 12:25:00,10.09,10.12,10.09,10.1,43400.0,8.5991,8.6247,8.5991,8.6076,43400.0
2008-12-02 12:30:00,10.1,10.11,9.97,9.97,59800.0,8.6076,8.6162,8.4969,8.4969,59800.0
2008-12-02 12:35:00,9.97,9.99,9.94,9.99,77400.0,8.4969,8.5139,8.4713,8.5139,77400.0
2008-12-02 12:40:00,9.98,9.99,9.93,9.96,69800.0,8.5054,8.5139,8.4628,8.4883,69800.0
2008-12-02 12:45:00,9.95,9.95,9.9,9.92,56000.0,8.4798,8.4798,8.4372,8.4542,56000.0
2008-12-02 12:50:00,9.92,9.94,9.87,9.89,62900.0,8.4542,8.4713,8.4116,8.4287,62900.0
2008-12-02 12:55:00,9.89,9.98,9.89,9.98,56900.0,8.4287,8.5054,8.4287,8.5054,56900.0
2008-12-02 13:00:00,9.98,9.98,9.91,9.92,55000.0,8.5054,8.5054,8.4457,8.4542,55000.0
2008-12-02 13:05:00,9.91,9.91,9.87,9.9,55100.0,8.4457,8.4457,8.4116,8.4372,55100.0
2008-12-02 13:10:00,9.9,9.98,9.89,9.98,30100.0,8.4372,8.5054,8.4287,8.5054,30100.0
2008-12-02 13:15:00,9.97,10.0,9.94,9.99,53800.0,8.4969,8.5224,8.4713,8.5139,53800.0
2008-12-02 13:20:00,10.0,10.03,9.93,9.93,55900.0,8.5224,8.548,8.4628,8.4628,55900.0
2008-12-02 13:25:00,9.93,9.98,9.92,9.94,80100.0,8.4628,8.5054,8.4542,8.4713,80100.0
2008-12-02 13:30:00,9.95,9.95,9.82,9.84,123700.0,8.4798,8.4798,8.369,8.3861,123700.0
2008-12-02 13:35:00,9.85,9.89,9.83,9.85,96000.0,8.3946,8.4287,8.3775,8.3946,96000.0
2008-12-02 13:40:00,9.85,9.88,9.81,9.81,42100.0,8.3946,8.4202,8.3605,8.3605,42100.0
2008-12-02 13:45:00,9.81,9.84,9.75,9.76,57800.0,8.3605,8.3861,8.3094,8.3179,57800.0
2008-12-02 13:50:00,9.75,9.81,9.74,9.79,76600.0,8.3094,8.3605,8.3008,8.3435,76600.0
2008-12-02 13:55:00,9.79,9.79,9.67,9.68,78100.0,8.3435,8.3435,8.2412,8.2497,78100.0
2008-12-02 14:00:00,9.68,9.71,9.56,9.57,91800.0,8.2497,8.2753,8.1474,8.156,91800.0
2008-12-02 14:05:00,9.56,9.61,9.46,9.5,176800.0,8.1474,8.19,8.0622,8.0963,176800.0
2008-12-02 14:10:00,9.5,9.54,9.47,9.5,155800.0,8.0963,8.1304,8.0707,8.0963,155800.0
2008-12-02 14:15:00,9.51,9.58,9.47,9.49,93800.0,8.1048,8.1645,8.0707,8.0878,93800.0
2008-12-02 14:20:00,9.48,9.5,9.42,9.45,123100.0,8.0793,8.0963,8.0281,8.0537,123100.0
2008-12-02 14:25:00,9.44,9.47,9.34,9.47,144700.0,8.0452,8.0707,7.9599,8.0707,144700.0
2008-12-02 14:30:00,9.47,9.59,9.45,9.55,101200.0,8.0707,8.173,8.0537,8.1389,101200.0
2008-12-02 14:35:00,9.54,9.66,9.5,9.66,112800.0,8.1304,8.2327,8.0963,8.2327,112800.0
2008-12-02 14:40:00,9.66,9.73,9.58,9.67,136300.0,8.2327,8.2923,8.1645,8.2412,136300.0
2008-12-02 14:45:00,9.68,9.71,9.63,9.69,90000.0,8.2497,8.2753,8.2071,8.2582,90000.0
2008-12-02 14:50:00,9.69,9.82,9.66,9.72,158500.0,8.2582,8.369,8.2327,8.2838,158500.0
2008-12-02 14:55:00,9.72,9.82,9.72,9.79,131000.0,8.2838,8.369,8.2838,8.3435,131000.0
2008-12-02 15:00:00,9.79,9.79,9.64,9.71,133800.0,8.3435,8.3435,8.2156,8.2753,133800.0
2008-12-02 15:05:00,9.71,9.72,9.55,9.61,132700.0,8.2753,8.2838,8.1389,8.19,132700.0
2008-12-02 15:10:00,9.6,9.6,9.49,9.57,124200.0,8.1815,8.1815,8.0878,8.156,124200.0
2008-12-02 15:15:00,9.57,9.75,9.57,9.74,125700.0,8.156,8.3094,8.156,8.3008,125700.0
2008-12-02 15:20:00,9.74,9.85,9.73,9.84,165000.0,8.3008,8.3946,8.2923,8.3861,165000.0
2008-12-02 15:25:00,9.84,9.87,9.74,9.76,189000.0,8.3861,8.4116,8.3008,8.3179,189000.0
2008-12-02 15:30:00,9.76,9.99,9.68,9.75,592600.0,8.3179,8.5139,8.2497,8.3094,592600.0
2008-12-02 15:35:00,9.77,9.86,9.76,9.78,187900.0,8.3264,8.4031,8.3179,8.3349,187900.0
2008-12-02 15:40:00,9.77,9.81,9.67,9.77,191800.0,8.3264,8.3605,8.2412,8.3264,191800.0
2008-12-02 15:45:00,9.78,9.84,9.61,9.64,207000.0,8.3349,8.3861,8.19,8.2156,207000.0
2008-12-02 15:50:00,9.64,9.83,9.58,9.76,248700.0,8.2156,8.3775,8.1645,8.3179,248700.0
2008-12-02 15:55:00,9.77,9.89,9.74,9.85,257500.0,8.3264,8.4287,8.3008,8.3946,257500.0
2008-12-03 09:30:00,9.6,9.73,9.34,9.6,109400.0,8.1815,8.2923,7.9599,8.1815,109400.0
2008-12-03 09:35:00,9.6,9.75,9.57,9.75,161800.0,8.1815,8.3094,8.156,8.3094,161800.0
2008-12-03 09:40:00,9.75,9.83,9.68,9.81,137800.0,8.3094,8.3775,8.2497,8.3605,137800.0
2008-12-03 09:45:00,9.8,9.86,9.72,9.78,154500.0,8.352,8.4031,8.2838,8.3349,154500.0
2008-12-03 09:50:00,9.8,9.94,9.78,9.93,156500.0,8.352,8.4713,8.3349,8.4628,156500.0
2008-12-03 09:55:00,9.92,9.92,9.8,9.82,134500.0,8.4542,8.4542,8.352,8.369,134500.0
2008-12-03 10:00:00,9.82,9.83,9.68,9.83,188300.0,8.369,8.3775,8.2497,8.3775,188300.0
2008-12-03 10:05:00,9.83,10.12,9.83,10.03,175200.0,8.3775,8.6247,8.3775,8.548,175200.0
2008-12-03 10:10:00,10.02,10.13,9.96,10.1,124600.0,8.5395,8.6332,8.4883,8.6076,124600.0
2008-12-03 10:15:00,10.1,10.17,10.07,10.1,126600.0,8.6076,8.6673,8.5821,8.6076,126600.0
2008-12-03 10:20:00,10.09,10.35,10.08,10.35,172100.0,8.5991,8.8207,8.5906,8.8207,172100.0
2008-12-03 10:25:00,10.35,10.66,10.35,10.66,209500.0,8.8207,9.0849,8.8207,9.0849,209500.0
2008-12-03 10:30:00,10.65,10.95,10.62,10.94,277600.0,9.0764,9.3321,9.0508,9.3235,277600.0
2008-12-03 10:35:00,10.93,11.06,10.93,11.0,407600.0,9.315,9.4258,9.315,9.3747,407600.0
2008-12-03 10:40:00,11.01,11.01,10.71,10.9,243400.0,9.3832,9.3832,9.1275,9.2894,243400.0
2008-12-03 10:45:00,10.9,11.11,10.8,11.06,202500.0,9.2894,9.4684,9.2042,9.4258,202500.0
2008-12-03 10:50:00,11.05,11.18,10.98,11.09,301400.0,9.4173,9.5281,9.3576,9.4514,301400.0
2008-12-03 10:55:00,11.09,11.12,11.01,11.05,213400.0,9.4514,9.4769,9.3832,9.4173,213400.0
2008-12-03 11:00:00,11.05,11.14,11.04,11.09,139400.0,9.4173,9.494,9.4088,9.4514,139400.0
2008-12-03 11:05:00,11.09,11.12,11.01,11.04,148000.0,9.4514,9.4769,9.3832,9.4088,148000.0
2008-12-03 11:10:00,11.04,11.32,11.03,11.29,269800.0,9.4088,9.6474,9.4002,9.6218,269800.0
2008-12-03 11:15:00,11.29,11.33,11.16,11.18,180700.0,9.6218,9.6559,9.511,9.5281,180700.0
2008-12-03 11:20:00,11.18,11.28,11.16,11.2,157500.0,9.5281,9.6133,9.511,9.5451,157500.0
2008-12-03 11:25:00,11.21,11.3,11.1,11.12,228200.0,9.5536,9.6303,9.4599,9.4769,228200.0
2008-12-03 11:30:00,11.11,11.34,11.11,11.24,151500.0,9.4684,9.6644,9.4684,9.5792,151500.0
2008-12-03 11:35:00,11.24,11.25,11.16,11.2,116600.0,9.5792,9.5877,9.511,9.5451,116600.0
2008-12-03 11:40:00,11.2,11.34,11.16,11.19,175900.0,9.5451,9.6644,9.511,9.5366,175900.0
2008-12-03 11:45:00,11.18,11.29,11.06,11.28,126000.0,9.5281,9.6218,9.4258,9.6133,126000.0
2008-12-03 11:50:00,11.28,11.39,11.24,11.39,115300.0,9.6133,9.707,9.5792,9.707,115300.0
2008-12-03 11:55:00,11.39,11.48,11.33,11.43,106800.0,9.707,9.7837,9.6559,9.7411,106800.0
2008-12-03 12:00:00,11.43,11.43,11.19,11.19,88700.0,9.7411,9.7411,9.5366,9.5366,88700.0
2008-12-03 12:05:00,11.18,11.19,10.92,10.97,133100.0,9.5281,9.5366,9.3065,9.3491,133100.0
2008-12-03 12:10:00,10.96,11.06,10.85,10.85,188500.0,9.3406,9.4258,9.2468,9.2468,188500.0
2008-12-03 12:15:00,10.85,10.96,10.84,10.85,148600.0,9.2468,9.3406,9.2383,9.2468,148600.0
2008-12-03 12:20:00,10.85,11.05,10.8,11.03,134900.0,9.2468,9.4173,9.2042,9.4002,134900.0
2008-12-03 12:25:00,11.03,11.16,11.03,11.06,93900.0,9.4002,9.511,9.4002,9.4258,93900.0
2008-12-03 12:30:00,11.07,11.21,11.06,11.09,136900.0,9.4343,9.5536,9.4258,9.4514,136900.0
2008-12-03 12:35:00,11.09,11.23,11.06,11.12,150500.0,9.4514,9.5707,9.4258,9.4769,150500.0
2008-12-03 12:40:00,11.11,11.14,11.0,11.06,111600.0,9.4684,9.494,9.3747,9.4258,111600.0
2008-12-03 12:45:00,11.07,11.18,10.98,10.98,132400.0,9.4343,9.5281,9.3576,9.3576,132400.0
2008-12-03 12:50:00,10.97,11.02,10.89,11.0,158100.0,9.3491,9.3917,9.2809,9.3747,158100.0
2008-12-03 12:55:00,11.0,11.1,10.84,10.85,210400.0,9.3747,9.4599,9.2383,9.2468,210400.0
2008-12-03 13:00:00,10.85,10.9,10.79,10.82,154300.0,9.2468,9.2894,9.1957,9.2213,154300.0
2008-12-03 13:05:00,10.81,10.82,10.58,10.69,201500.0,9.2127,9.2213,9.0167,9.1105,201500.0
2008-12-03 13:10:00,10.68,10.68,10.56,10.61,105500.0,9.1019,9.1019,8.9997,9.0423,105500.0
2008-12-03 13:15:00,10.61,10.64,10.55,10.58,129300.0,9.0423,9.0679,8.9912,9.0167,129300.0
2008-12-03 13:20:00,10.58,10.66,10.55,10.55,120700.0,9.0167,9.0849,8.9912,8.9912,120700.0
2008-12-03 13:25:00,10.55,10.57,10.5,10.56,185500.0,8.9912,9.0082,8.9485,8.9997,185500.0
2008-12-03 13:30:00,10.55,10.55,10.39,10.43,203500.0,8.9912,8.9912,8.8548,8.8889,203500.0
2008-12-03 13:35:00,10.43,10.55,10.42,10.52,138300.0,8.8889,8.9912,8.8804,8.9656,138300.0
2008-12-03 13:40:00,10.51,10.53,10.41,10.53,209500.0,8.9571,8.9741,8.8718,8.9741,209500.0
2008-12-03 13:45:00,10.52,10.58,10.45,10.58,187900.0,8.9656,9.0167,8.9059,9.0167,187900.0
2008-12-03 13:50:00,10.59,10.6,10.49,10.51,153800.0,9.0252,9.0338,8.94,8.9571,153800.0
2008-12-03 13:55:00,10.51,10.66,10.51,10.62,118300.0,8.9571,9.0849,8.9571,9.0508,118300.0
2008-12-03 14:00:00,10.63,10.86,10.62,10.85,176500.0,9.0593,9.2554,9.0508,9.2468,176500.0
2008-12-03 14:05:00,10.86,10.86,10.6,10.73,255800.0,9.2554,9.2554,9.0338,9.1446,255800.0
2008-12-03 14:10:00,10.74,10.85,10.67,10.71,184900.0,9.1531,9.2468,9.0934,9.1275,184900.0
2008-12-03 14:15:00,10.71,10.92,10.65,10.87,149100.0,9.1275,9.3065,9.0764,9.2639,149100.0
2008-12-03 14:20:00,10.87,10.97,10.85,10.95,111200.0,9.2639,9.3491,9.2468,9.3321,111200.0
2008-12-03 14:25:00,10.96,11.15,10.95,11.02,148800.0,9.3406,9.5025,9.3321,9.3917,148800.0
2008-12-03 14:30:00,11.02,11.09,10.93,11.03,245200.0,9.3917,9.4514,9.315,9.4002,245200.0
2008-12-03 14:35:00,11.04,11.05,10.77,10.81,187500.0,9.4088,9.4173,9.1787,9.2127,187500.0
2008-12-03 14:40:00,10.81,10.94,10.79,10.87,181400.0,9.2127,9.3235,9.1957,9.2639,181400.0
2008-12-03 14:45:00,10.88,11.0,10.87,10.91,198300.0,9.2724,9.3747,9.2639,9.298,198300.0
2008-12-03 14:50:00,10.91,11.06,10.87,10.89,231700.0,9.298,9.4258,9.2639,9.2809,231700.0
2008-12-03 14:55:00,10.89,10.98,10.81,10.85,156800.0,9.2809,9.3576,9.2127,9.2468,156800.0
2008-12-03 15:00:00,10.85,10.86,10.59,10.67,216900.0,9.2468,9.2554,9.0252,9.0934,216900.0
2008-12-03 15:05:00,10.67,11.02,10.65,10.98,160700.0,9.0934,9.3917,9.0764,9.3576,160700.0
2008-12-03 15:10:00,10.96,10.99,10.8,10.81,175600.0,9.3406,9.3661,9.2042,9.2127,175600.0
2008-12-03 15:15:00,10.82,10.85,10.63,10.83,167800.0,9.2213,9.2468,9.0593,9.2298,167800.0
2008-12-03 15:20:00,10.85,10.86,10.71,10.76,158100.0,9.2468,9.2554,9.1275,9.1701,158100.0
2008-12-03 15:25:00,10.76,10.9,10.7,10.9,169500.0,9.1701,9.2894,9.119,9.2894,169500.0
2008-12-03 15:30:00,10.9,10.91,10.78,10.9,218000.0,9.2894,9.298,9.1872,9.2894,218000.0
2008-12-03 15:35:00,10.9,10.95,10.83,10.93,238200.0,9.2894,9.3321,9.2298,9.315,238200.0
2008-12-03 15:40:00,10.92,11.05,10.92,10.97,249400.0,9.3065,9.4173,9.3065,9.3491,249400.0
2008-12-03 15:45:00,10.96,11.04,10.83,11.0,296700.0,9.3406,9.4088,9.2298,9.3747,296700.0
2008-12-03 15:50:00,11.0,11.12,10.97,11.07,406300.0,9.3747,9.4769,9.3491,9.4343,406300.0
2008-12-03 15:55:00,11.07,11.25,10.99,11.14,572800.0,9.4343,9.5877,9.3661,9.494,572800.0
2008-12-04 09:30:00,11.13,11.43,10.81,11.43,238100.0,9.4855,9.7411,9.2127,9.7411,238100.0
2008-12-04 09:35:00,11.45,11.7,11.41,11.7,361000.0,9.7582,9.9712,9.7241,9.9712,361000.0
2008-12-04 09:40:00,11.69,11.98,11.68,11.95,362400.0,9.9627,10.2099,9.9542,10.1843,362400.0
2008-12-04 09:45:00,11.94,12.17,11.84,12.17,360100.0,10.1758,10.3718,10.0905,10.3718,360100.0
2008-12-04 09:50:00,12.17,12.4,12.16,12.32,298100.0,10.3718,10.5678,10.3633,10.4996,298100.0
2008-12-04 09:55:00,12.32,12.32,12.13,12.16,275800.0,10.4996,10.4996,10.3377,10.3633,275800.0
2008-12-04 10:00:00,12.17,12.18,12.04,12.11,307100.0,10.3718,10.3803,10.261,10.3207,307100.0
2008-12-04 10:05:00,12.1,12.1,11.73,11.88,396200.0,10.3121,10.3121,9.9968,10.1246,396200.0
2008-12-04 10:10:00,11.89,11.98,11.73,11.73,248100.0,10.1332,10.2099,9.9968,9.9968,248100.0
2008-12-04 10:15:00,11.73,11.95,11.69,11.89,272900.0,9.9968,10.1843,9.9627,10.1332,272900.0
2008-12-04 10:20:00,11.89,12.1,11.87,12.06,250300.0,10.1332,10.3121,10.1161,10.278,250300.0
2008-12-04 10:25:00,12.05,12.14,12.0,12.08,271000.0,10.2695,10.3462,10.2269,10.2951,271000.0
2008-12-04 10:30:00,12.07,12.15,12.0,12.12,231500.0,10.2866,10.3547,10.2269,10.3292,231500.0
2008-12-04 10:35:00,12.13,12.34,12.02,12.28,386000.0,10.3377,10.5167,10.244,10.4655,386000.0
2008-12-04 10:40:00,12.3,12.39,12.11,12.14,307700.0,10.4826,10.5593,10.3207,10.3462,307700.0
2008-12-04 10:45:00,12.13,12.28,12.09,12.24,165900.0,10.3377,10.4655,10.3036,10.4314,165900.0
2008-12-04 10:50:00,12.24,12.39,12.21,12.23,151300.0,10.4314,10.5593,10.4059,10.4229,151300.0
2008-12-04 10:55:00,12.21,12.3,12.14,12.24,154700.0,10.4059,10.4826,10.3462,10.4314,154700.0
2008-12-04 11:00:00,12.23,12.24,12.09,12.13,119100.0,10.4229,10.4314,10.3036,10.3377,119100.0
2008-12-04 11:05:00,12.12,12.13,12.0,12.02,265100.0,10.3292,10.3377,10.2269,10.244,265100.0
2008-12-04 11:10:00,12.02,12.14,12.0,12.09,145000.0,10.244,10.3462,10.2269,10.3036,145000.0
2008-12-04 11:15:00,12.09,12.15,12.08,12.14,135300.0,10.3036,10.3547,10.2951,10.3462,135300.0
2008-12-04 11:20:00,12.14,12.29,12.11,12.29,181500.0,10.3462,10.4741,10.3207,10.4741,181500.0
2008-12-04 11:25:00,12.29,12.3,12.15,12.16,136400.0,10.4741,10.4826,10.3547,10.3633,136400.0
2008-12-04 11:30:00,12.15,12.16,11.95,11.98,101600.0,10.3547,10.3633,10.1843,10.2099,101600.0
2008-12-04 11:35:00,11.97,12.03,11.85,12.01,113100.0,10.2013,10.2525,10.0991,10.2354,113100.0
2008-12-04 11:40:00,12.0,12.0,11.84,11.84,88500.0,10.2269,10.2269,10.0905,10.0905,88500.0
2008-12-04 11:45:00,11.84,11.92,11.79,11.89,75800.0,10.0905,10.1587,10.0479,10.1332,75800.0
2008-12-04 11:50:00,11.89,11.91,11.85,11.9,48200.0,10.1332,10.1502,10.0991,10.1417,48200.0
2008-12-04 11:55:00,11.9,12.0,11.86,11.87,93300.0,10.1417,10.2269,10.1076,10.1161,93300.0
2008-12-04 12:00:00,11.88,11.93,11.76,11.79,74700.0,10.1246,10.1673,10.0224,10.0479,74700.0
2008-12-04 12:05:00,11.79,11.86,11.71,11.85,159800.0,10.0479,10.1076,9.9798,10.0991,159800.0
2008-12-04 12:10:00,11.86,11.93,11.85,11.85,108400.0,10.1076,10.1673,10.0991,10.0991,108400.0
2008-12-04 12:15:00,11.85,11.93,11.83,11.88,109800.0,10.0991,10.1673,10.082,10.1246,109800.0
2008-12-04 12:20:00,11.88,11.88,11.76,11.81,234800.0,10.1246,10.1246,10.0224,10.065,234800.0
2008-12-04 12:25:00,11.81,11.82,11.75,11.76,135700.0,10.065,10.0735,10.0138,10.0224,135700.0
2008-12-04 12:30:00,11.77,11.93,11.76,11.91,128900.0,10.0309,10.1673,10.0224,10.1502,128900.0
2008-12-04 12:35:00,11.91,11.96,11.88,11.95,152000.0,10.1502,10.1928,10.1246,10.1843,152000.0
2008-12-04 12:40:00,11.96,12.14,11.95,12.13,131800.0,10.1928,10.3462,10.1843,10.3377,131800.0
2008-12-04 12:45:00,12.13,12.22,12.07,12.11,97800.0,10.3377,10.4144,10.2866,10.3207,97800.0
2008-12-04 12:50:00,12.1,12.12,12.09,12.1,103200.0,10.3121,10.3292,10.3036,10.3121,103200.0
2008-12-04 12:55:00,12.1,12.15,12.09,12.11,129500.0,10.3121,10.3547,10.3036,10.3207,129500.0
2008-12-04 13:00:00,12.11,12.11,12.03,12.1,122000.0,10.3207,10.3207,10.2525,10.3121,122000.0
2008-12-04 13:05:00,12.1,12.18,12.04,12.06,87900.0,10.3121,10.3803,10.261,10.278,87900.0
2008-12-04 13:10:00,12.05,12.14,12.05,12.07,59800.0,10.2695,10.3462,10.2695,10.2866,59800.0
2008-12-04 13:15:00,12.08,12.08,12.05,12.06,85100.0,10.2951,10.2951,10.2695,10.278,85100.0
2008-12-04 13:20:00,12.06,12.18,12.0,12.17,129100.0,10.278,10.3803,10.2269,10.3718,129100.0
2008-12-04 13:25:00,12.17,12.19,12.02,12.03,68700.0,10.3718,10.3888,10.244,10.2525,68700.0
2008-12-04 13:30:00,12.02,12.03,11.86,12.01,92800.0,10.244,10.2525,10.1076,10.2354,92800.0
2008-12-04 13:35:00,12.02,12.14,12.02,12.11,133600.0,10.244,10.3462,10.244,10.3207,133600.0
2008-12-04 13:40:00,12.1,12.11,11.99,12.02,60800.0,10.3121,10.3207,10.2184,10.244,60800.0
2008-12-04 13:45:00,12.0,12.12,11.98,12.1,99500.0,10.2269,10.3292,10.2099,10.3121,99500.0
2008-12-04 13:50:00,12.1,12.28,12.09,12.27,92300.0,10.3121,10.4655,10.3036,10.457,92300.0
2008-12-04 13:55:00,12.27,12.28,12.25,12.26,123700.0,10.457,10.4655,10.44,10.4485,123700.0
2008-12-04 14:00:00,12.26,12.35,12.23,12.27,131700.0,10.4485,10.5252,10.4229,10.457,131700.0
2008-12-04 14:05:00,12.29,12.46,12.25,12.27,114200.0,10.4741,10.6189,10.44,10.457,114200.0
2008-12-04 14:10:00,12.26,12.32,12.25,12.3,87200.0,10.4485,10.4996,10.44,10.4826,87200.0
2008-12-04 14:15:00,12.3,12.33,12.28,12.29,191200.0,10.4826,10.5081,10.4655,10.4741,191200.0
2008-12-04 14:20:00,12.3,12.41,12.3,12.38,94700.0,10.4826,10.5763,10.4826,10.5508,94700.0
2008-12-04 14:25:00,12.38,12.39,12.29,12.31,85600.0,10.5508,10.5593,10.4741,10.4911,85600.0
2008-12-04 14:30:00,12.31,12.4,12.31,12.37,94300.0,10.4911,10.5678,10.4911,10.5422,94300.0
2008-12-04 14:35:00,12.37,12.4,12.32,12.35,153700.0,10.5422,10.5678,10.4996,10.5252,153700.0
2008-12-04 14:40:00,12.35,12.36,12.12,12.16,164500.0,10.5252,10.5337,10.3292,10.3633,164500.0
2008-12-04 14:45:00,12.15,12.2,12.04,12.08,171000.0,10.3547,10.3974,10.261,10.2951,171000.0
2008-12-04 14:50:00,12.07,12.13,12.04,12.13,125900.0,10.2866,10.3377,10.261,10.3377,125900.0
2008-12-04 14:55:00,12.12,12.23,12.1,12.12,105600.0,10.3292,10.4229,10.3121,10.3292,105600.0
2008-12-04 15:00:00,12.11,12.14,11.8,11.8,170500.0,10.3207,10.3462,10.0565,10.0565,170500.0
2008-12-04 15:05:00,11.8,11.8,11.52,11.6,208700.0,10.0565,10.0565,9.8178,9.886,208700.0
2008-12-04 15:10:00,11.6,11.72,11.45,11.49,220700.0,9.886,9.9883,9.7582,9.7923,220700.0
2008-12-04 15:15:00,11.49,11.58,11.43,11.49,221900.0,9.7923,9.869,9.7411,9.7923,221900.0
2008-12-04 15:20:00,11.5,11.57,11.38,11.39,209200.0,9.8008,9.8604,9.6985,9.707,209200.0
2008-12-04 15:25:00,11.41,11.44,11.28,11.29,322400.0,9.7241,9.7497,9.6133,9.6218,322400.0
2008-12-04 15:30:00,11.29,11.53,11.26,11.4,301700.0,9.6218,9.8264,9.5962,9.7156,301700.0
2008-12-04 15:35:00,11.41,11.44,11.27,11.29,228800.0,9.7241,9.7497,9.6048,9.6218,228800.0
2008-12-04 15:40:00,11.3,11.59,11.25,11.5,336200.0,9.6303,9.8775,9.5877,9.8008,336200.0
2008-12-04 15:45:00,11.5,11.68,11.38,11.47,233800.0,9.8008,9.9542,9.6985,9.7752,233800.0
2008-12-04 15:50:00,11.47,11.58,11.45,11.48,290800.0,9.7752,9.869,9.7582,9.7837,290800.0
2008-12-04 15:55:00,11.49,11.63,11.41,11.59,366400.0,9.7923,9.9116,9.7241,9.8775,366400.0
2008-12-05 09:30:00,11.33,11.55,11.33,11.55,186900.0,9.6559,9.8434,9.6559,9.8434,186900.0
2008-12-05 09:35:00,11.55,11.77,11.38,11.6,418700.0,9.8434,10.0309,9.6985,9.886,418700.0
2008-12-05 09:40:00,11.6,11.62,11.37,11.42,196400.0,9.886,9.9031,9.69,9.7326,196400.0
2008-12-05 09:45:00,11.43,11.47,11.28,11.28,174900.0,9.7411,9.7752,9.6133,9.6133,174900.0
2008-12-05 09:50:00,11.27,11.4,11.26,11.39,223100.0,9.6048,9.7156,9.5962,9.707,223100.0
2008-12-05 09:55:00,11.39,11.4,10.97,10.98,219500.0,9.707,9.7156,9.3491,9.3576,219500.0
2008-12-05 10:00:00,10.97,10.97,10.69,10.74,346900.0,9.3491,9.3491,9.1105,9.1531,346900.0
2008-12-05 10:05:00,10.74,10.83,10.69,10.75,223100.0,9.1531,9.2298,9.1105,9.1616,223100.0
2008-12-05 10:10:00,10.75,10.75,10.58,10.59,149500.0,9.1616,9.1616,9.0167,9.0252,149500.0
2008-12-05 10:15:00,10.58,10.7,10.5,10.51,224700.0,9.0167,9.119,8.9485,8.9571,224700.0
2008-12-05 10:20:00,10.51,10.58,10.42,10.57,188600.0,8.9571,9.0167,8.8804,9.0082,188600.0
2008-12-05 10:25:00,10.57,10.71,10.56,10.7,148400.0,9.0082,9.1275,8.9997,9.119,148400.0
2008-12-05 10:30:00,10.7,10.78,10.65,10.73,138800.0,9.119,9.1872,9.0764,9.1446,138800.0
2008-12-05 10:35:00,10.73,10.74,10.63,10.74,107700.0,9.1446,9.1531,9.0593,9.1531,107700.0
2008-12-05 10:40:00,10.74,10.77,10.6,10.64,103500.0,9.1531,9.1787,9.0338,9.0679,103500.0
2008-12-05 10:45:00,10.66,10.92,10.66,10.92,178300.0,9.0849,9.3065,9.0849,9.3065,178300.0
2008-12-05 10:50:00,10.92,10.95,10.87,10.93,146300.0,9.3065,9.3321,9.2639,9.315,146300.0
2008-12-05 10:55:00,10.93,11.16,10.92,11.0,134700.0,9.315,9.511,9.3065,9.3747,134700.0
2008-12-05 11:00:00,11.0,11.06,10.9,10.91,140300.0,9.3747,9.4258,9.2894,9.298,140300.0
2008-12-05 11:05:00,10.89,10.99,10.84,10.98,95700.0,9.2809,9.3661,9.2383,9.3576,95700.0
2008-12-05 11:10:00,10.98,11.03,10.94,11.02,141700.0,9.3576,9.4002,9.3235,9.3917,141700.0
2008-12-05 11:15:00,11.02,11.07,10.94,11.0,167700.0,9.3917,9.4343,9.3235,9.3747,167700.0
2008-12-05 11:20:00,11.0,11.0,10.89,10.91,116600.0,9.3747,9.3747,9.2809,9.298,116600.0
2008-12-05 11:25:00,10.9,10.95,10.87,10.92,68300.0,9.2894,9.3321,9.2639,9.3065,68300.0
2008-12-05 11:30:00,10.93,11.03,10.88,10.99,108800.0,9.315,9.4002,9.2724,9.3661,108800.0
2008-12-05 11:35:00,10.99,10.99,10.81,10.9,119400.0,9.3661,9.3661,9.2127,9.2894,119400.0
2008-12-05 11:40:00,10.9,11.0,10.87,10.9,124600.0,9.2894,9.3747,9.2639,9.2894,124600.0
2008-12-05 11:45:00,10.91,10.99,10.87,10.96,40500.0,9.298,9.3661,9.2639,9.3406,40500.0
2008-12-05 11:50:00,10.97,11.07,10.97,11.07,106900.0,9.3491,9.4343,9.3491,9.4343,106900.0
2008-12-05 11:55:00,11.07,11.08,11.02,11.05,86100.0,9.4343,9.4428,9.3917,9.4173,86100.0
2008-12-05 12:00:00,11.05,11.14,11.05,11.1,118600.0,9.4173,9.494,9.4173,9.4599,118600.0
2008-12-05 12:05:00,11.09,11.21,11.04,11.19,49500.0,9.4514,9.5536,9.4088,9.5366,49500.0
2008-12-05 12:10:00,11.18,11.25,11.15,11.21,61400.0,9.5281,9.5877,9.5025,9.5536,61400.0
2008-12-05 12:15:00,11.21,11.25,11.17,11.24,121200.0,9.5536,9.5877,9.5195,9.5792,121200.0
2008-12-05 12:20:00,11.25,11.25,11.17,11.18,111800.0,9.5877,9.5877,9.5195,9.5281,111800.0
2008-12-05 12:25:00,11.18,11.19,11.12,11.18,113900.0,9.5281,9.5366,9.4769,9.5281,113900.0
2008-12-05 12:30:00,11.17,11.18,11.01,11.01,98500.0,9.5195,9.5281,9.3832,9.3832,98500.0
2008-12-05 12:35:00,11.01,11.12,11.01,11.09,59400.0,9.3832,9.4769,9.3832,9.4514,59400.0
2008-12-05 12:40:00,11.1,11.1,11.01,11.1,82000.0,9.4599,9.4599,9.3832,9.4599,82000.0
2008-12-05 12:45:00,11.1,11.18,11.09,11.12,72100.0,9.4599,9.5281,9.4514,9.4769,72100.0
2008-12-05 12:50:00,11.12,11.16,11.06,11.16,53900.0,9.4769,9.511,9.4258,9.511,53900.0
2008-12-05 12:55:00,11.16,11.23,11.13,11.22,81500.0,9.511,9.5707,9.4855,9.5622,81500.0
2008-12-05 13:00:00,11.22,11.33,11.2,11.31,92800.0,9.5622,9.6559,9.5451,9.6389,92800.0
2008-12-05 13:05:00,11.31,11.35,11.29,11.34,129700.0,9.6389,9.673,9.6218,9.6644,129700.0
2008-12-05 13:10:00,11.33,11.48,11.32,11.44,90600.0,9.6559,9.7837,9.6474,9.7497,90600.0
2008-12-05 13:15:00,11.43,11.51,11.34,11.37,53500.0,9.7411,9.8093,9.6644,9.69,53500.0
2008-12-05 13:20:00,11.35,11.55,11.35,11.46,79100.0,9.673,9.8434,9.673,9.7667,79100.0
2008-12-05 13:25:00,11.47,11.56,11.43,11.44,77000.0,9.7752,9.8519,9.7411,9.7497,77000.0
2008-12-05 13:30:00,11.44,11.52,11.44,11.46,97500.0,9.7497,9.8178,9.7497,9.7667,97500.0
2008-12-05 13:35:00,11.48,11.52,11.45,11.5,62100.0,9.7837,9.8178,9.7582,9.8008,62100.0
2008-12-05 13:40:00,11.51,11.54,11.45,11.52,124000.0,9.8093,9.8349,9.7582,9.8178,124000.0
2008-12-05 13:45:00,11.52,11.65,11.51,11.64,120300.0,9.8178,9.9286,9.8093,9.9201,120300.0
2008-12-05 13:50:00,11.64,11.76,11.61,11.65,150600.0,9.9201,10.0224,9.8945,9.9286,150600.0
2008-12-05 13:55:00,11.65,11.8,11.57,11.59,150400.0,9.9286,10.0565,9.8604,9.8775,150400.0
2008-12-05 14:00:00,11.6,11.61,11.44,11.46,133400.0,9.886,9.8945,9.7497,9.7667,133400.0
2008-12-05 14:05:00,11.46,11.58,11.45,11.47,168600.0,9.7667,9.869,9.7582,9.7752,168600.0
2008-12-05 14:10:00,11.46,11.51,11.36,11.51,110000.0,9.7667,9.8093,9.6815,9.8093,110000.0
2008-12-05 14:15:00,11.51,11.57,11.42,11.55,206900.0,9.8093,9.8604,9.7326,9.8434,206900.0
2008-12-05 14:20:00,11.56,11.63,11.53,11.61,191200.0,9.8519,9.9116,9.8264,9.8945,191200.0
2008-12-05 14:25:00,11.61,11.62,11.49,11.56,84400.0,9.8945,9.9031,9.7923,9.8519,84400.0
2008-12-05 14:30:00,11.56,11.58,11.48,11.54,155900.0,9.8519,9.869,9.7837,9.8349,155900.0
2008-12-05 14:35:00,11.55,11.73,11.52,11.71,219400.0,9.8434,9.9968,9.8178,9.9798,219400.0
2008-12-05 14:40:00,11.71,11.76,11.68,11.68,186200.0,9.9798,10.0224,9.9542,9.9542,186200.0
2008-12-05 14:45:00,11.68,11.94,11.67,11.85,371600.0,9.9542,10.1758,9.9457,10.0991,371600.0
2008-12-05 14:50:00,11.85,11.86,11.71,11.8,165400.0,10.0991,10.1076,9.9798,10.0565,165400.0
2008-12-05 14:55:00,11.79,11.89,11.75,11.82,132300.0,10.0479,10.1332,10.0138,10.0735,132300.0
2008-12-05 15:00:00,11.82,11.91,11.55,11.61,155300.0,10.0735,10.1502,9.8434,9.8945,155300.0
2008-12-05 15:05:00,11.61,11.62,11.5,11.54,277200.0,9.8945,9.9031,9.8008,9.8349,277200.0
2008-12-05 15:10:00,11.54,11.62,11.54,11.58,199800.0,9.8349,9.9031,9.8349,9.869,199800.0
2008-12-05 15:15:00,11.59,11.75,11.57,11.63,150700.0,9.8775,10.0138,9.8604,9.9116,150700.0
2008-12-05 15:20:00,11.63,11.69,11.55,11.64,150600.0,9.9116,9.9627,9.8434,9.9201,150600.0
2008-12-05 15:25:00,11.62,11.74,11.57,11.68,138600.0,9.9031,10.0053,9.8604,9.9542,138600.0
2008-12-05 15:30:00,11.68,11.85,11.67,11.72,243200.0,9.9542,10.0991,9.9457,9.9883,243200.0
2008-12-05 15:35:00,11.72,11.88,11.65,11.86,288200.0,9.9883,10.1246,9.9286,10.1076,288200.0
2008-12-05 15:40:00,11.86,11.97,11.77,11.83,560300.0,10.1076,10.2013,10.0309,10.082,560300.0
2008-12-05 15:45:00,11.83,11.91,11.73,11.81,282500.0,10.082,10.1502,9.9968,10.065,282500.0
2008-12-05 15:50:00,11.81,11.86,11.72,11.76,179500.0,10.065,10.1076,9.9883,10.0224,179500.0
2008-12-05 15:55:00,11.77,11.87,11.75,11.83,294300.0,10.0309,10.1161,10.0138,10.082,294300.0
2008-12-08 09:30:00,12.18,12.25,11.39,11.58,156000.0,10.3803,10.44,9.707,9.869,156000.0
2008-12-08 09:35:00,11.58,11.74,11.52,11.74,260100.0,9.869,10.0053,9.8178,10.0053,260100.0
2008-12-08 09:40:00,11.74,12.01,11.72,11.95,90700.0,10.0053,10.2354,9.9883,10.1843,90700.0
2008-12-08 09:45:00,11.95,11.95,11.7,11.73,119000.0,10.1843,10.1843,9.9712,9.9968,119000.0
2008-12-08 09:50:00,11.72,11.78,11.51,11.57,199400.0,9.9883,10.0394,9.8093,9.8604,199400.0
2008-12-08 09:55:00,11.57,11.67,11.5,11.53,173200.0,9.8604,9.9457,9.8008,9.8264,173200.0
2008-12-08 10:00:00,11.53,11.56,11.42,11.47,178700.0,9.8264,9.8519,9.7326,9.7752,178700.0
2008-12-08 10:05:00,11.48,11.55,11.42,11.53,202800.0,9.7837,9.8434,9.7326,9.8264,202800.0
2008-12-08 10:10:00,11.54,11.54,11.42,11.49,189000.0,9.8349,9.8349,9.7326,9.7923,189000.0
2008-12-08 10:15:00,11.49,11.55,11.31,11.38,148900.0,9.7923,9.8434,9.6389,9.6985,148900.0
2008-12-08 10:20:00,11.38,11.46,11.3,11.42,139600.0,9.6985,9.7667,9.6303,9.7326,139600.0
2008-12-08 10:25:00,11.42,11.49,11.34,11.46,108300.0,9.7326,9.7923,9.6644,9.7667,108300.0
2008-12-08 10:30:00,11.46,11.53,11.35,11.52,133900.0,9.7667,9.8264,9.673,9.8178,133900.0
2008-12-08 10:35:00,11.54,11.62,11.42,11.6,107800.0,9.8349,9.9031,9.7326,9.886,107800.0
2008-12-08 10:40:00,11.61,11.67,11.52,11.53,101800.0,9.8945,9.9457,9.8178,9.8264,101800.0
2008-12-08 10:45:00,11.53,11.61,11.51,11.52,81400.0,9.8264,9.8945,9.8093,9.8178,81400.0
2008-12-08 10:50:00,11.51,11.56,11.43,11.43,82000.0,9.8093,9.8519,9.7411,9.7411,82000.0
2008-12-08 10:55:00,11.44,11.5,11.35,11.38,83800.0,9.7497,9.8008,9.673,9.6985,83800.0
2008-12-08 11:00:00,11.38,11.47,11.34,11.35,85800.0,9.6985,9.7752,9.6644,9.673,85800.0
2008-12-08 11:05:00,11.35,11.36,11.12,11.3,136300.0,9.673,9.6815,9.4769,9.6303,136300.0
2008-12-08 11:10:00,11.3,11.31,11.2,11.2,72100.0,9.6303,9.6389,9.5451,9.5451,72100.0
2008-12-08 11:15:00,11.21,11.28,11.09,11.14,131400.0,9.5536,9.6133,9.4514,9.494,131400.0
2008-12-08 11:20:00,11.13,11.22,11.01,11.03,122900.0,9.4855,9.5622,9.3832,9.4002,122900.0
2008-12-08 11:25:00,11.03,11.11,11.02,11.09,69100.0,9.4002,9.4684,9.3917,9.4514,69100.0
2008-12-08 11:30:00,11.1,11.25,11.09,11.23,72100.0,9.4599,9.5877,9.4514,9.5707,72100.0
2008-12-08 11:35:00,11.23,11.27,11.14,11.18,114500.0,9.5707,9.6048,9.494,9.5281,114500.0
2008-12-08 11:40:00,11.18,11.2,11.15,11.19,56900.0,9.5281,9.5451,9.5025,9.5366,56900.0
2008-12-08 11:45:00,11.19,11.27,11.19,11.26,53300.0,9.5366,9.6048,9.5366,9.5962,53300.0
2008-12-08 11:50:00,11.26,11.31,11.2,11.31,69600.0,9.5962,9.6389,9.5451,9.6389,69600.0
2008-12-08 11:55:00,11.31,11.4,11.28,11.4,84800.0,9.6389,9.7156,9.6133,9.7156,84800.0
2008-12-08 12:00:00,11.4,11.44,11.38,11.4,85000.0,9.7156,9.7497,9.6985,9.7156,85000.0
2008-12-08 12:05:00,11.4,11.48,11.39,11.43,78500.0,9.7156,9.7837,9.707,9.7411,78500.0
2008-12-08 12:10:00,11.43,11.47,11.39,11.43,83400.0,9.7411,9.7752,9.707,9.7411,83400.0
2008-12-08 12:15:00,11.43,11.57,11.42,11.56,56100.0,9.7411,9.8604,9.7326,9.8519,56100.0
2008-12-08 12:20:00,11.55,11.68,11.51,11.62,100400.0,9.8434,9.9542,9.8093,9.9031,100400.0
2008-12-08 12:25:00,11.62,11.68,11.59,11.64,86300.0,9.9031,9.9542,9.8775,9.9201,86300.0
2008-12-08 12:30:00,11.64,11.66,11.56,11.58,98500.0,9.9201,9.9371,9.8519,9.869,98500.0
2008-12-08 12:35:00,11.59,11.74,11.54,11.71,120900.0,9.8775,10.0053,9.8349,9.9798,120900.0
2008-12-08 12:40:00,11.72,11.74,11.62,11.63,83100.0,9.9883,10.0053,9.9031,9.9116,83100.0
2008-12-08 12:45:00,11.63,11.67,11.52,11.52,88500.0,9.9116,9.9457,9.8178,9.8178,88500.0
2008-12-08 12:50:00,11.51,11.6,11.33,11.44,123100.0,9.8093,9.886,9.6559,9.7497,123100.0
2008-12-08 12:55:00,11.43,11.5,11.4,11.4,111200.0,9.7411,9.8008,9.7156,9.7156,111200.0
2008-12-08 13:00:00,11.41,11.5,11.36,11.38,183000.0,9.7241,9.8008,9.6815,9.6985,183000.0
2008-12-08 13:05:00,11.38,11.39,11.28,11.31,98400.0,9.6985,9.707,9.6133,9.6389,98400.0
2008-12-08 13:10:00,11.31,11.32,11.26,11.27,139600.0,9.6389,9.6474,9.5962,9.6048,139600.0
2008-12-08 13:15:00,11.27,11.28,11.19,11.2,126700.0,9.6048,9.6133,9.5366,9.5451,126700.0
2008-12-08 13:20:00,11.2,11.26,11.15,11.17,118700.0,9.5451,9.5962,9.5025,9.5195,118700.0
2008-12-08 13:25:00,11.17,11.25,11.16,11.17,116000.0,9.5195,9.5877,9.511,9.5195,116000.0
2008-12-08 13:30:00,11.17,11.17,11.03,11.06,141700.0,9.5195,9.5195,9.4002,9.4258,141700.0
2008-12-08 13:35:00,11.06,11.08,10.98,11.07,139200.0,9.4258,9.4428,9.3576,9.4343,139200.0
2008-12-08 13:40:00,11.07,11.13,11.06,11.1,59900.0,9.4343,9.4855,9.4258,9.4599,59900.0
2008-12-08 13:45:00,11.09,11.1,11.05,11.08,63100.0,9.4514,9.4599,9.4173,9.4428,63100.0
2008-12-08 13:50:00,11.07,11.11,10.99,11.03,106200.0,9.4343,9.4684,9.3661,9.4002,106200.0
2008-12-08 13:55:00,11.03,11.11,10.96,11.09,125200.0,9.4002,9.4684,9.3406,9.4514,125200.0
2008-12-08 14:00:00,11.1,11.17,11.05,11.17,89400.0,9.4599,9.5195,9.4173,9.5195,89400.0
2008-12-08 14:05:00,11.17,11.21,11.14,11.16,55600.0,9.5195,9.5536,9.494,9.511,55600.0
2008-12-08 14:10:00,11.16,11.33,11.15,11.3,101800.0,9.511,9.6559,9.5025,9.6303,101800.0
2008-12-08 14:15:00,11.3,11.31,11.19,11.22,94200.0,9.6303,9.6389,9.5366,9.5622,94200.0
2008-12-08 14:20:00,11.22,11.29,11.2,11.22,62400.0,9.5622,9.6218,9.5451,9.5622,62400.0
2008-12-08 14:25:00,11.22,11.32,11.22,11.3,59300.0,9.5622,9.6474,9.5622,9.6303,59300.0
2008-12-08 14:30:00,11.3,11.33,11.26,11.26,60600.0,9.6303,9.6559,9.5962,9.5962,60600.0
2008-12-08 14:35:00,11.27,11.27,11.17,11.23,100500.0,9.6048,9.6048,9.5195,9.5707,100500.0
2008-12-08 14:40:00,11.22,11.3,11.21,11.25,82200.0,9.5622,9.6303,9.5536,9.5877,82200.0
2008-12-08 14:45:00,11.26,11.42,11.23,11.42,176700.0,9.5962,9.7326,9.5707,9.7326,176700.0
2008-12-08 14:50:00,11.41,11.44,11.29,11.4,104000.0,9.7241,9.7497,9.6218,9.7156,104000.0
2008-12-08 14:55:00,11.4,11.57,11.4,11.52,136100.0,9.7156,9.8604,9.7156,9.8178,136100.0
2008-12-08 15:00:00,11.54,11.56,11.47,11.52,149200.0,9.8349,9.8519,9.7752,9.8178,149200.0
2008-12-08 15:05:00,11.52,11.7,11.48,11.64,159300.0,9.8178,9.9712,9.7837,9.9201,159300.0
2008-12-08 15:10:00,11.63,11.65,11.55,11.56,179900.0,9.9116,9.9286,9.8434,9.8519,179900.0
2008-12-08 15:15:00,11.56,11.66,11.52,11.57,137700.0,9.8519,9.9371,9.8178,9.8604,137700.0
2008-12-08 15:20:00,11.58,11.67,11.58,11.62,219500.0,9.869,9.9457,9.869,9.9031,219500.0
2008-12-08 15:25:00,11.61,11.77,11.59,11.71,221100.0,9.8945,10.0309,9.8775,9.9798,221100.0
2008-12-08 15:30:00,11.71,11.78,11.63,11.77,285600.0,9.9798,10.0394,9.9116,10.0309,285600.0
2008-12-08 15:35:00,11.78,11.82,11.54,11.56,241200.0,10.0394,10.0735,9.8349,9.8519,241200.0
2008-12-08 15:40:00,11.55,11.79,11.55,11.73,279500.0,9.8434,10.0479,9.8434,9.9968,279500.0
2008-12-08 15:45:00,11.73,11.75,11.53,11.59,354500.0,9.9968,10.0138,9.8264,9.8775,354500.0
2008-12-08 15:50:00,11.59,11.79,11.59,11.67,332000.0,9.8775,10.0479,9.8775,9.9457,332000.0
2008-12-08 15:55:00,11.66,11.8,11.66,11.79,391200.0,9.9371,10.0565,9.9371,10.0479,391200.0
2008-12-09 09:30:00,11.43,11.76,11.27,11.59,70100.0,9.7411,10.0224,9.6048,9.8775,70100.0
2008-12-09 09:35:00,11.59,11.6,11.47,11.53,74700.0,9.8775,9.886,9.7752,9.8264,74700.0
2008-12-09 09:40:00,11.55,11.6,11.47,11.59,82100.0,9.8434,9.886,9.7752,9.8775,82100.0
2008-12-09 09:45:00,11.6,11.76,11.59,11.66,116000.0,9.886,10.0224,9.8775,9.9371,116000.0
2008-12-09 09:50:00,11.66,11.75,11.56,11.63,148600.0,9.9371,10.0138,9.8519,9.9116,148600.0
2008-12-09 09:55:00,11.63,11.72,11.54,11.6,71200.0,9.9116,9.9883,9.8349,9.886,71200.0
2008-12-09 10:00:00,11.61,11.89,11.61,11.88,268000.0,9.8945,10.1332,9.8945,10.1246,268000.0
2008-12-09 10:05:00,11.89,11.96,11.65,11.66,204800.0,10.1332,10.1928,9.9286,9.9371,204800.0
2008-12-09 10:10:00,11.67,11.96,11.67,11.92,110600.0,9.9457,10.1928,9.9457,10.1587,110600.0
2008-12-09 10:15:00,11.92,12.14,11.92,12.14,119500.0,10.1587,10.3462,10.1587,10.3462,119500.0
2008-12-09 10:20:00,12.15,12.31,12.11,12.24,115400.0,10.3547,10.4911,10.3207,10.4314,115400.0
2008-12-09 10:25:00,12.23,12.23,12.11,12.15,82600.0,10.4229,10.4229,10.3207,10.3547,82600.0
2008-12-09 10:30:00,12.16,12.21,12.09,12.15,67400.0,10.3633,10.4059,10.3036,10.3547,67400.0
2008-12-09 10:35:00,12.16,12.2,12.04,12.05,54000.0,10.3633,10.3974,10.261,10.2695,54000.0
2008-12-09 10:40:00,12.05,12.18,12.01,12.07,39700.0,10.2695,10.3803,10.2354,10.2866,39700.0
2008-12-09 10:45:00,12.07,12.2,12.03,12.05,57800.0,10.2866,10.3974,10.2525,10.2695,57800.0
2008-12-09 10:50:00,12.05,12.17,12.04,12.05,58900.0,10.2695,10.3718,10.261,10.2695,58900.0
2008-12-09 10:55:00,12.05,12.1,12.0,12.04,53700.0,10.2695,10.3121,10.2269,10.261,53700.0
2008-12-09 11:00:00,12.05,12.18,11.94,11.95,75200.0,10.2695,10.3803,10.1758,10.1843,75200.0
2008-12-09 11:05:00,11.95,12.04,11.94,11.98,51500.0,10.1843,10.261,10.1758,10.2099,51500.0
2008-12-09 11:10:00,11.98,12.0,11.78,11.79,97500.0,10.2099,10.2269,10.0394,10.0479,97500.0
2008-12-09 11:15:00,11.78,11.81,11.69,11.73,97000.0,10.0394,10.065,9.9627,9.9968,97000.0
2008-12-09 11:20:00,11.73,11.73,11.54,11.54,86900.0,9.9968,9.9968,9.8349,9.8349,86900.0
2008-12-09 11:25:00,11.56,11.61,11.44,11.45,126500.0,9.8519,9.8945,9.7497,9.7582,126500.0
2008-12-09 11:30:00,11.45,11.6,11.43,11.59,89000.0,9.7582,9.886,9.7411,9.8775,89000.0
2008-12-09 11:35:00,11.59,11.66,11.48,11.49,80600.0,9.8775,9.9371,9.7837,9.7923,80600.0
2008-12-09 11:40:00,11.49,11.6,11.47,11.53,69700.0,9.7923,9.886,9.7752,9.8264,69700.0
2008-12-09 11:45:00,11.54,11.56,11.45,11.45,86300.0,9.8349,9.8519,9.7582,9.7582,86300.0
2008-12-09 11:50:00,11.45,11.51,11.45,11.47,81900.0,9.7582,9.8093,9.7582,9.7752,81900.0
2008-12-09 11:55:00,11.48,11.5,11.36,11.36,88100.0,9.7837,9.8008,9.6815,9.6815,88100.0
2008-12-09 12:00:00,11.36,11.46,11.3,11.41,149200.0,9.6815,9.7667,9.6303,9.7241,149200.0
2008-12-09 12:05:00,11.42,11.46,11.37,11.37,102800.0,9.7326,9.7667,9.69,9.69,102800.0
2008-12-09 12:10:00,11.37,11.4,11.36,11.37,54700.0,9.69,9.7156,9.6815,9.69,54700.0
2008-12-09 12:15:00,11.38,11.38,11.24,11.26,109400.0,9.6985,9.6985,9.5792,9.5962,109400.0
2008-12-09 12:20:00,11.26,11.26,11.07,11.12,177100.0,9.5962,9.5962,9.4343,9.4769,177100.0
2008-12-09 12:25:00,11.12,11.16,11.07,11.16,60100.0,9.4769,9.511,9.4343,9.511,60100.0
2008-12-09 12:30:00,11.16,11.29,11.16,11.23,97400.0,9.511,9.6218,9.511,9.5707,97400.0
2008-12-09 12:35:00,11.22,11.31,11.21,11.31,66500.0,9.5622,9.6389,9.5536,9.6389,66500.0
2008-12-09 12:40:00,11.31,11.41,11.28,11.37,69500.0,9.6389,9.7241,9.6133,9.69,69500.0
2008-12-09 12:45:00,11.38,11.39,11.26,11.3,74800.0,9.6985,9.707,9.5962,9.6303,74800.0
2008-12-09 12:50:00,11.29,11.32,11.23,11.28,67200.0,9.6218,9.6474,9.5707,9.6133,67200.0
2008-12-09 12:55:00,11.28,11.28,11.13,11.16,71300.0,9.6133,9.6133,9.4855,9.511,71300.0
2008-12-09 13:00:00,11.15,11.17,11.09,11.11,57700.0,9.5025,9.5195,9.4514,9.4684,57700.0
2008-12-09 13:05:00,11.1,11.2,11.09,11.17,67300.0,9.4599,9.5451,9.4514,9.5195,67300.0
2008-12-09 13:10:00,11.18,11.19,11.08,11.1,77100.0,9.5281,9.5366,9.4428,9.4599,77100.0
2008-12-09 13:15:00,11.1,11.11,11.01,11.01,76300.0,9.4599,9.4684,9.3832,9.3832,76300.0
2008-12-09 13:20:00,11.02,11.08,11.0,11.07,56800.0,9.3917,9.4428,9.3747,9.4343,56800.0
2008-12-09 13:25:00,11.09,11.09,10.96,11.0,51800.0,9.4514,9.4514,9.3406,9.3747,51800.0
2008-12-09 13:30:00,11.0,11.11,11.0,11.11,98100.0,9.3747,9.4684,9.3747,9.4684,98100.0
2008-12-09 13:35:00,11.11,11.13,10.98,10.99,59900.0,9.4684,9.4855,9.3576,9.3661,59900.0
2008-12-09 13:40:00,10.98,11.0,10.9,10.91,130100.0,9.3576,9.3747,9.2894,9.298,130100.0
2008-12-09 13:45:00,10.91,11.06,10.91,11.05,88300.0,9.298,9.4258,9.298,9.4173,88300.0
2008-12-09 13:50:00,11.05,11.06,10.95,10.97,90200.0,9.4173,9.4258,9.3321,9.3491,90200.0
2008-12-09 13:55:00,10.96,11.01,10.88,10.9,52700.0,9.3406,9.3832,9.2724,9.2894,52700.0
2008-12-09 14:00:00,10.9,10.92,10.84,10.89,92600.0,9.2894,9.3065,9.2383,9.2809,92600.0
2008-12-09 14:05:00,10.89,10.89,10.74,10.77,102300.0,9.2809,9.2809,9.1531,9.1787,102300.0
2008-12-09 14:10:00,10.76,10.81,10.75,10.79,63200.0,9.1701,9.2127,9.1616,9.1957,63200.0
2008-12-09 14:15:00,10.78,10.86,10.77,10.82,76300.0,9.1872,9.2554,9.1787,9.2213,76300.0
2008-12-09 14:20:00,10.83,10.83,10.69,10.7,167500.0,9.2298,9.2298,9.1105,9.119,167500.0
2008-12-09 14:25:00,10.7,10.7,10.54,10.56,93600.0,9.119,9.119,8.9826,8.9997,93600.0
2008-12-09 14:30:00,10.56,10.56,10.42,10.44,174200.0,8.9997,8.9997,8.8804,8.8974,174200.0
2008-12-09 14:35:00,10.45,10.51,10.4,10.46,180700.0,8.9059,8.9571,8.8633,8.9145,180700.0
2008-12-09 14:40:00,10.46,10.5,10.46,10.5,113600.0,8.9145,8.9485,8.9145,8.9485,113600.0
2008-12-09 14:45:00,10.5,10.54,10.47,10.52,208900.0,8.9485,8.9826,8.923,8.9656,208900.0
2008-12-09 14:50:00,10.53,10.62,10.45,10.49,166400.0,8.9741,9.0508,8.9059,8.94,166400.0
2008-12-09 14:55:00,10.49,10.7,10.48,10.69,261400.0,8.94,9.119,8.9315,9.1105,261400.0
2008-12-09 15:00:00,10.69,10.83,10.61,10.62,168600.0,9.1105,9.2298,9.0423,9.0508,168600.0
2008-12-09 15:05:00,10.63,10.74,10.55,10.74,132600.0,9.0593,9.1531,8.9912,9.1531,132600.0
2008-12-09 15:10:00,10.73,10.73,10.51,10.58,130300.0,9.1446,9.1446,8.9571,9.0167,130300.0
2008-12-09 15:15:00,10.57,10.83,10.55,10.82,125400.0,9.0082,9.2298,8.9912,9.2213,125400.0
2008-12-09 15:20:00,10.83,10.9,10.68,10.7,122600.0,9.2298,9.2894,9.1019,9.119,122600.0
2008-12-09 15:25:00,10.71,10.73,10.6,10.65,120600.0,9.1275,9.1446,9.0338,9.0764,120600.0
2008-12-09 15:30:00,10.64,10.73,10.57,10.61,132100.0,9.0679,9.1446,9.0082,9.0423,132100.0
2008-12-09 15:35:00,10.63,10.7,10.55,10.64,131400.0,9.0593,9.119,8.9912,9.0679,131400.0
2008-12-09 15:40:00,10.64,10.76,10.62,10.68,136300.0,9.0679,9.1701,9.0508,9.1019,136300.0
2008-12-09 15:45:00,10.67,10.77,10.58,10.63,125900.0,9.0934,9.1787,9.0167,9.0593,125900.0
2008-12-09 15:50:00,10.62,10.73,10.6,10.63,208600.0,9.0508,9.1446,9.0338,9.0593,208600.0
2008-12-09 15:55:00,10.63,10.68,10.61,10.66,189100.0,9.0593,9.1019,9.0423,9.0849,189100.0
2008-12-10 09:30:00,10.75,10.8,10.4,10.46,121900.0,9.1616,9.2042,8.8633,8.9145,121900.0
2008-12-10 09:35:00,10.44,10.58,10.22,10.23,135500.0,8.8974,9.0167,8.7099,8.7184,135500.0
2008-12-10 09:40:00,10.23,10.32,10.17,10.28,182700.0,8.7184,8.7951,8.6673,8.7611,182700.0
2008-12-10 09:45:00,10.3,10.37,10.21,10.23,124800.0,8.7781,8.8378,8.7014,8.7184,124800.0
2008-12-10 09:50:00,10.23,10.28,10.2,10.22,103200.0,8.7184,8.7611,8.6929,8.7099,103200.0
2008-12-10 09:55:00,10.22,10.32,10.16,10.23,80000.0,8.7099,8.7951,8.6588,8.7184,80000.0
2008-12-10 10:00:00,10.23,10.57,10.23,10.57,109800.0,8.7184,9.0082,8.7184,9.0082,109800.0
2008-12-10 10:05:00,10.58,10.71,10.51,10.71,131100.0,9.0167,9.1275,8.9571,9.1275,131100.0
2008-12-10 10:10:00,10.71,10.89,10.69,10.89,118100.0,9.1275,9.2809,9.1105,9.2809,118100.0
2008-12-10 10:15:00,10.89,10.98,10.87,10.94,93400.0,9.2809,9.3576,9.2639,9.3235,93400.0
2008-12-10 10:20:00,10.95,10.98,10.89,10.97,103000.0,9.3321,9.3576,9.2809,9.3491,103000.0
2008-12-10 10:25:00,10.98,11.04,10.9,11.04,111100.0,9.3576,9.4088,9.2894,9.4088,111100.0
2008-12-10 10:30:00,11.04,11.09,11.02,11.08,100100.0,9.4088,9.4514,9.3917,9.4428,100100.0
2008-12-10 10:35:00,11.09,11.09,10.92,11.07,169600.0,9.4514,9.4514,9.3065,9.4343,169600.0
2008-12-10 10:40:00,11.07,11.07,10.95,10.98,120000.0,9.4343,9.4343,9.3321,9.3576,120000.0
2008-12-10 10:45:00,10.97,10.99,10.91,10.97,138500.0,9.3491,9.3661,9.298,9.3491,138500.0
2008-12-10 10:50:00,10.97,11.0,10.89,10.91,137900.0,9.3491,9.3747,9.2809,9.298,137900.0
2008-12-10 10:55:00,10.9,10.99,10.9,10.98,97000.0,9.2894,9.3661,9.2894,9.3576,97000.0
2008-12-10 11:00:00,10.99,11.05,10.92,11.02,67700.0,9.3661,9.4173,9.3065,9.3917,67700.0
2008-12-10 11:05:00,11.03,11.1,10.97,11.05,106100.0,9.4002,9.4599,9.3491,9.4173,106100.0
2008-12-10 11:10:00,11.05,11.05,10.98,11.05,73100.0,9.4173,9.4173,9.3576,9.4173,73100.0
2008-12-10 11:15:00,11.06,11.21,11.05,11.14,99700.0,9.4258,9.5536,9.4173,9.494,99700.0
2008-12-10 11:20:00,11.15,11.2,11.12,11.17,70000.0,9.5025,9.5451,9.4769,9.5195,70000.0
2008-12-10 11:25:00,11.17,11.17,10.99,11.09,67900.0,9.5195,9.5195,9.3661,9.4514,67900.0
2008-12-10 11:30:00,11.1,11.16,11.05,11.05,52400.0,9.4599,9.511,9.4173,9.4173,52400.0
2008-12-10 11:35:00,11.04,11.08,10.99,11.07,52700.0,9.4088,9.4428,9.3661,9.4343,52700.0
2008-12-10 11:40:00,11.08,11.13,11.01,11.06,47800.0,9.4428,9.4855,9.3832,9.4258,47800.0
2008-12-10 11:45:00,11.07,11.17,11.07,11.14,47000.0,9.4343,9.5195,9.4343,9.494,47000.0
2008-12-10 11:50:00,11.14,11.25,11.14,11.19,72000.0,9.494,9.5877,9.494,9.5366,72000.0
2008-12-10 11:55:00,11.19,11.21,11.05,11.06,27800.0,9.5366,9.5536,9.4173,9.4258,27800.0
2008-12-10 12:00:00,11.07,11.13,11.03,11.1,28600.0,9.4343,9.4855,9.4002,9.4599,28600.0
2008-12-10 12:05:00,11.1,11.16,11.04,11.06,35100.0,9.4599,9.511,9.4088,9.4258,35100.0
2008-12-10 12:10:00,11.07,11.08,11.01,11.03,117100.0,9.4343,9.4428,9.3832,9.4002,117100.0
2008-12-10 12:15:00,11.04,11.05,10.89,10.9,135500.0,9.4088,9.4173,9.2809,9.2894,135500.0
2008-12-10 12:20:00,10.9,10.93,10.79,10.84,143900.0,9.2894,9.315,9.1957,9.2383,143900.0
2008-12-10 12:25:00,10.84,10.86,10.73,10.85,88800.0,9.2383,9.2554,9.1446,9.2468,88800.0
2008-12-10 12:30:00,10.86,10.95,10.84,10.94,67800.0,9.2554,9.3321,9.2383,9.3235,67800.0
2008-12-10 12:35:00,10.95,10.95,10.86,10.95,80700.0,9.3321,9.3321,9.2554,9.3321,80700.0
2008-12-10 12:40:00,10.96,11.04,10.94,11.03,45300.0,9.3406,9.4088,9.3235,9.4002,45300.0
2008-12-10 12:45:00,11.04,11.11,10.98,11.09,77800.0,9.4088,9.4684,9.3576,9.4514,77800.0
2008-12-10 12:50:00,11.09,11.15,11.07,11.08,83200.0,9.4514,9.5025,9.4343,9.4428,83200.0
2008-12-10 12:55:00,11.08,11.14,11.04,11.1,42100.0,9.4428,9.494,9.4088,9.4599,42100.0
2008-12-10 13:00:00,11.1,11.2,11.06,11.13,71100.0,9.4599,9.5451,9.4258,9.4855,71100.0
2008-12-10 13:05:00,11.14,11.23,11.1,11.2,76100.0,9.494,9.5707,9.4599,9.5451,76100.0
2008-12-10 13:10:00,11.21,11.23,11.16,11.22,55100.0,9.5536,9.5707,9.511,9.5622,55100.0
2008-12-10 13:15:00,11.23,11.25,11.17,11.17,42400.0,9.5707,9.5877,9.5195,9.5195,42400.0
2008-12-10 13:20:00,11.17,11.2,11.16,11.18,47000.0,9.5195,9.5451,9.511,9.5281,47000.0
2008-12-10 13:25:00,11.18,11.21,11.07,11.08,35900.0,9.5281,9.5536,9.4343,9.4428,35900.0
2008-12-10 13:30:00,11.08,11.15,11.02,11.05,50900.0,9.4428,9.5025,9.3917,9.4173,50900.0
2008-12-10 13:35:00,11.05,11.07,10.99,11.06,41200.0,9.4173,9.4343,9.3661,9.4258,41200.0
2008-12-10 13:40:00,11.06,11.08,11.01,11.02,56600.0,9.4258,9.4428,9.3832,9.3917,56600.0
2008-12-10 13:45:00,11.01,11.08,11.0,11.06,27700.0,9.3832,9.4428,9.3747,9.4258,27700.0
2008-12-10 13:50:00,11.06,11.06,10.84,10.94,65700.0,9.4258,9.4258,9.2383,9.3235,65700.0
2008-12-10 13:55:00,10.93,10.95,10.79,10.85,85500.0,9.315,9.3321,9.1957,9.2468,85500.0
2008-12-10 14:00:00,10.85,10.93,10.82,10.93,65200.0,9.2468,9.315,9.2213,9.315,65200.0
2008-12-10 14:05:00,10.94,11.02,10.92,11.02,45800.0,9.3235,9.3917,9.3065,9.3917,45800.0
2008-12-10 14:10:00,11.02,11.12,11.0,11.09,60200.0,9.3917,9.4769,9.3747,9.4514,60200.0
2008-12-10 14:15:00,11.09,11.15,11.06,11.11,48800.0,9.4514,9.5025,9.4258,9.4684,48800.0
2008-12-10 14:20:00,11.11,11.11,10.91,11.1,136900.0,9.4684,9.4684,9.298,9.4599,136900.0
2008-12-10 14:25:00,11.09,11.14,11.05,11.07,54800.0,9.4514,9.494,9.4173,9.4343,54800.0
2008-12-10 14:30:00,11.08,11.14,11.04,11.07,54700.0,9.4428,9.494,9.4088,9.4343,54700.0
2008-12-10 14:35:00,11.08,11.44,11.08,11.37,126800.0,9.4428,9.7497,9.4428,9.69,126800.0
2008-12-10 14:40:00,11.37,11.38,11.29,11.35,54200.0,9.69,9.6985,9.6218,9.673,54200.0
2008-12-10 14:45:00,11.35,11.36,11.2,11.22,108400.0,9.673,9.6815,9.5451,9.5622,108400.0
2008-12-10 14:50:00,11.2,11.25,11.15,11.19,83900.0,9.5451,9.5877,9.5025,9.5366,83900.0
2008-12-10 14:55:00,11.19,11.25,11.13,11.19,65300.0,9.5366,9.5877,9.4855,9.5366,65300.0
2008-12-10 15:00:00,11.19,11.22,11.14,11.17,75700.0,9.5366,9.5622,9.494,9.5195,75700.0
2008-12-10 15:05:00,11.16,11.31,11.14,11.27,119400.0,9.511,9.6389,9.494,9.6048,119400.0
2008-12-10 15:10:00,11.26,11.28,11.2,11.27,69100.0,9.5962,9.6133,9.5451,9.6048,69100.0
2008-12-10 15:15:00,11.27,11.3,11.23,11.23,98300.0,9.6048,9.6303,9.5707,9.5707,98300.0
2008-12-10 15:20:00,11.23,11.27,11.17,11.24,193600.0,9.5707,9.6048,9.5195,9.5792,193600.0
2008-12-10 15:25:00,11.25,11.35,11.2,11.3,165100.0,9.5877,9.673,9.5451,9.6303,165100.0
2008-12-10 15:30:00,11.3,11.33,11.11,11.12,200300.0,9.6303,9.6559,9.4684,9.4769,200300.0
2008-12-10 15:35:00,11.14,11.21,11.09,11.18,161100.0,9.494,9.5536,9.4514,9.5281,161100.0
2008-12-10 15:40:00,11.18,11.19,11.12,11.16,182400.0,9.5281,9.5366,9.4769,9.511,182400.0
2008-12-10 15:45:00,11.16,11.21,11.06,11.06,216200.0,9.511,9.5536,9.4258,9.4258,216200.0
2008-12-10 15:50:00,11.06,11.16,11.06,11.13,170900.0,9.4258,9.511,9.4258,9.4855,170900.0
2008-12-10 15:55:00,11.13,11.25,11.13,11.22,256000.0,9.4855,9.5877,9.4855,9.5622,256000.0
2008-12-11 09:30:00,11.03,11.1,10.86,10.89,59700.0,9.4002,9.4599,9.2554,9.2809,59700.0
2008-12-11 09:35:00,10.89,11.02,10.88,10.94,47500.0,9.2809,9.3917,9.2724,9.3235,47500.0
2008-12-11 09:40:00,10.93,11.01,10.83,11.0,101400.0,9.315,9.3832,9.2298,9.3747,101400.0
2008-12-11 09:45:00,11.0,11.02,10.93,10.97,112700.0,9.3747,9.3917,9.315,9.3491,112700.0
2008-12-11 09:50:00,10.97,11.06,10.92,10.96,183700.0,9.3491,9.4258,9.3065,9.3406,183700.0
2008-12-11 09:55:00,10.96,10.98,10.86,10.91,81100.0,9.3406,9.3576,9.2554,9.298,81100.0
2008-12-11 10:00:00,10.91,10.97,10.8,10.93,87400.0,9.298,9.3491,9.2042,9.315,87400.0
2008-12-11 10:05:00,10.92,10.92,10.75,10.89,105400.0,9.3065,9.3065,9.1616,9.2809,105400.0
2008-12-11 10:10:00,10.89,11.01,10.87,10.99,175500.0,9.2809,9.3832,9.2639,9.3661,175500.0
2008-12-11 10:15:00,10.99,11.11,10.94,11.07,143600.0,9.3661,9.4684,9.3235,9.4343,143600.0
2008-12-11 10:20:00,11.07,11.15,11.06,11.1,199000.0,9.4343,9.5025,9.4258,9.4599,199000.0
2008-12-11 10:25:00,11.08,11.13,10.97,10.98,202000.0,9.4428,9.4855,9.3491,9.3576,202000.0
2008-12-11 10:30:00,10.97,11.11,10.94,11.08,174000.0,9.3491,9.4684,9.3235,9.4428,174000.0
2008-12-11 10:35:00,11.09,11.11,11.01,11.08,194800.0,9.4514,9.4684,9.3832,9.4428,194800.0
2008-12-11 10:40:00,11.08,11.1,10.98,11.0,135500.0,9.4428,9.4599,9.3576,9.3747,135500.0
2008-12-11 10:45:00,11.0,11.01,10.88,10.88,138100.0,9.3747,9.3832,9.2724,9.2724,138100.0
2008-12-11 10:50:00,10.87,10.95,10.85,10.92,102600.0,9.2639,9.3321,9.2468,9.3065,102600.0
2008-12-11 10:55:00,10.91,10.95,10.89,10.94,71000.0,9.298,9.3321,9.2809,9.3235,71000.0
2008-12-11 11:00:00,10.94,10.94,10.84,10.84,50300.0,9.3235,9.3235,9.2383,9.2383,50300.0
2008-12-11 11:05:00,10.85,10.92,10.83,10.92,34100.0,9.2468,9.3065,9.2298,9.3065,34100.0
2008-12-11 11:10:00,10.93,11.0,10.91,10.95,85400.0,9.315,9.3747,9.298,9.3321,85400.0
2008-12-11 11:15:00,10.97,10.98,10.89,10.9,95600.0,9.3491,9.3576,9.2809,9.2894,95600.0
2008-12-11 11:20:00,10.89,10.95,10.85,10.85,86400.0,9.2809,9.3321,9.2468,9.2468,86400.0
2008-12-11 11:25:00,10.85,10.93,10.83,10.93,64600.0,9.2468,9.315,9.2298,9.315,64600.0
2008-12-11 11:30:00,10.93,10.96,10.91,10.94,61800.0,9.315,9.3406,9.298,9.3235,61800.0
2008-12-11 11:35:00,10.94,10.99,10.89,10.95,142900.0,9.3235,9.3661,9.2809,9.3321,142900.0
2008-12-11 11:40:00,10.95,11.0,10.95,10.99,81700.0,9.3321,9.3747,9.3321,9.3661,81700.0
2008-12-11 11:45:00,10.99,11.0,10.94,10.99,79500.0,9.3661,9.3747,9.3235,9.3661,79500.0
2008-12-11 11:50:00,10.98,11.0,10.96,10.98,64900.0,9.3576,9.3747,9.3406,9.3576,64900.0
2008-12-11 11:55:00,10.98,11.0,10.97,10.99,108200.0,9.3576,9.3747,9.3491,9.3661,108200.0
2008-12-11 12:00:00,10.99,11.1,10.97,11.01,167500.0,9.3661,9.4599,9.3491,9.3832,167500.0
2008-12-11 12:05:00,11.01,11.09,10.99,11.06,125300.0,9.3832,9.4514,9.3661,9.4258,125300.0
2008-12-11 12:10:00,11.07,11.11,10.96,10.97,104000.0,9.4343,9.4684,9.3406,9.3491,104000.0
2008-12-11 12:15:00,10.97,11.02,10.97,11.0,60400.0,9.3491,9.3917,9.3491,9.3747,60400.0
2008-12-11 12:20:00,11.0,11.01,10.88,10.9,61700.0,9.3747,9.3832,9.2724,9.2894,61700.0
2008-12-11 12:25:00,10.91,10.97,10.9,10.96,58600.0,9.298,9.3491,9.2894,9.3406,58600.0
2008-12-11 12:30:00,10.96,11.0,10.95,10.96,35400.0,9.3406,9.3747,9.3321,9.3406,35400.0
2008-12-11 12:35:00,10.96,11.05,10.96,10.98,92400.0,9.3406,9.4173,9.3406,9.3576,92400.0
2008-12-11 12:40:00,10.99,11.06,10.98,11.06,60800.0,9.3661,9.4258,9.3576,9.4258,60800.0
2008-12-11 12:45:00,11.07,11.08,11.02,11.04,50200.0,9.4343,9.4428,9.3917,9.4088,50200.0
2008-12-11 12:50:00,11.04,11.09,11.01,11.06,143900.0,9.4088,9.4514,9.3832,9.4258,143900.0
2008-12-11 12:55:00,11.07,11.11,11.06,11.08,81900.0,9.4343,9.4684,9.4258,9.4428,81900.0
2008-12-11 13:00:00,11.08,11.09,11.0,11.0,62800.0,9.4428,9.4514,9.3747,9.3747,62800.0
2008-12-11 13:05:00,11.0,11.02,10.95,10.97,69600.0,9.3747,9.3917,9.3321,9.3491,69600.0
2008-12-11 13:10:00,10.97,10.98,10.89,10.92,97600.0,9.3491,9.3576,9.2809,9.3065,97600.0
2008-12-11 13:15:00,10.92,10.97,10.91,10.96,32900.0,9.3065,9.3491,9.298,9.3406,32900.0
2008-12-11 13:20:00,10.96,10.97,10.83,10.93,72100.0,9.3406,9.3491,9.2298,9.315,72100.0
2008-12-11 13:25:00,10.93,10.94,10.91,10.93,41400.0,9.315,9.3235,9.298,9.315,41400.0
2008-12-11 13:30:00,10.93,10.98,10.93,10.98,41300.0,9.315,9.3576,9.315,9.3576,41300.0
2008-12-11 13:35:00,10.98,11.04,10.97,11.02,61200.0,9.3576,9.4088,9.3491,9.3917,61200.0
2008-12-11 13:40:00,11.02,11.06,11.01,11.05,46800.0,9.3917,9.4258,9.3832,9.4173,46800.0
2008-12-11 13:45:00,11.04,11.1,11.04,11.07,61300.0,9.4088,9.4599,9.4088,9.4343,61300.0
2008-12-11 13:50:00,11.08,11.1,11.06,11.09,81200.0,9.4428,9.4599,9.4258,9.4514,81200.0
2008-12-11 13:55:00,11.09,11.09,11.01,11.06,63300.0,9.4514,9.4514,9.3832,9.4258,63300.0
2008-12-11 14:00:00,11.07,11.1,11.05,11.07,45100.0,9.4343,9.4599,9.4173,9.4343,45100.0
2008-12-11 14:05:00,11.08,11.08,11.03,11.03,53200.0,9.4428,9.4428,9.4002,9.4002,53200.0
2008-12-11 14:10:00,11.03,11.04,10.91,10.91,62800.0,9.4002,9.4088,9.298,9.298,62800.0
2008-12-11 14:15:00,10.91,10.93,10.86,10.89,70600.0,9.298,9.315,9.2554,9.2809,70600.0
2008-12-11 14:20:00,10.9,10.91,10.8,10.82,98100.0,9.2894,9.298,9.2042,9.2213,98100.0
2008-12-11 14:25:00,10.82,10.83,10.76,10.81,116900.0,9.2213,9.2298,9.1701,9.2127,116900.0
2008-12-11 14:30:00,10.81,10.89,10.77,10.88,70800.0,9.2127,9.2809,9.1787,9.2724,70800.0
2008-12-11 14:35:00,10.88,10.9,10.76,10.76,80800.0,9.2724,9.2894,9.1701,9.1701,80800.0
2008-12-11 14:40:00,10.76,10.81,10.75,10.76,92000.0,9.1701,9.2127,9.1616,9.1701,92000.0
2008-12-11 14:45:00,10.76,10.8,10.73,10.76,116900.0,9.1701,9.2042,9.1446,9.1701,116900.0
2008-12-11 14:50:00,10.76,10.85,10.71,10.76,135100.0,9.1701,9.2468,9.1275,9.1701,135100.0
2008-12-11 14:55:00,10.76,10.79,10.67,10.73,120600.0,9.1701,9.1957,9.0934,9.1446,120600.0
2008-12-11 15:00:00,10.73,10.73,10.62,10.7,190000.0,9.1446,9.1446,9.0508,9.119,190000.0
2008-12-11 15:05:00,10.7,10.7,10.54,10.59,135000.0,9.119,9.119,8.9826,9.0252,135000.0
2008-12-11 15:10:00,10.59,10.61,10.52,10.6,138400.0,9.0252,9.0423,8.9656,9.0338,138400.0
2008-12-11 15:15:00,10.6,10.6,10.51,10.53,101700.0,9.0338,9.0338,8.9571,8.9741,101700.0
2008-12-11 15:20:00,10.52,10.58,10.43,10.45,111400.0,8.9656,9.0167,8.8889,8.9059,111400.0
2008-12-11 15:25:00,10.44,10.55,10.44,10.47,96300.0,8.8974,8.9912,8.8974,8.923,96300.0
2008-12-11 15:30:00,10.48,10.5,10.37,10.38,189400.0,8.9315,8.9485,8.8378,8.8463,189400.0
2008-12-11 15:35:00,10.38,10.43,10.31,10.32,259400.0,8.8463,8.8889,8.7866,8.7951,259400.0
2008-12-11 15:40:00,10.31,10.4,10.26,10.39,224800.0,8.7866,8.8633,8.744,8.8548,224800.0
2008-12-11 15:45:00,10.39,10.54,10.38,10.48,218100.0,8.8548,8.9826,8.8463,8.9315,218100.0
2008-12-11 15:50:00,10.48,10.57,10.46,10.51,274500.0,8.9315,9.0082,8.9145,8.9571,274500.0
2008-12-11 15:55:00,10.52,10.55,10.42,10.48,254800.0,8.9656,8.9912,8.8804,8.9315,254800.0
2008-12-12 09:30:00,10.04,10.25,9.95,10.05,110300.0,8.5565,8.7355,8.4798,8.565,110300.0
2008-12-12 09:35:00,10.07,10.3,10.05,10.26,162000.0,8.5821,8.7781,8.565,8.744,162000.0
2008-12-12 09:40:00,10.26,10.34,9.91,10.03,139200.0,8.744,8.8122,8.4457,8.548,139200.0
2008-12-12 09:45:00,10.04,10.08,9.88,9.99,211100.0,8.5565,8.5906,8.4202,8.5139,211100.0
2008-12-12 09:50:00,9.98,10.12,9.94,9.99,213400.0,8.5054,8.6247,8.4713,8.5139,213400.0
2008-12-12 09:55:00,10.01,10.28,10.01,10.17,129800.0,8.5309,8.7611,8.5309,8.6673,129800.0
2008-12-12 10:00:00,10.17,10.4,10.16,10.4,120600.0,8.6673,8.8633,8.6588,8.8633,120600.0
2008-12-12 10:05:00,10.4,10.51,10.22,10.24,170800.0,8.8633,8.9571,8.7099,8.727,170800.0
2008-12-12 10:10:00,10.24,10.28,10.15,10.19,89400.0,8.727,8.7611,8.6503,8.6843,89400.0
2008-12-12 10:15:00,10.19,10.2,10.06,10.12,93500.0,8.6843,8.6929,8.5736,8.6247,93500.0
2008-12-12 10:20:00,10.12,10.3,10.12,10.16,116700.0,8.6247,8.7781,8.6247,8.6588,116700.0
2008-12-12 10:25:00,10.14,10.28,10.14,10.27,65000.0,8.6417,8.7611,8.6417,8.7525,65000.0
2008-12-12 10:30:00,10.26,10.3,10.09,10.14,96800.0,8.744,8.7781,8.5991,8.6417,96800.0
2008-12-12 10:35:00,10.15,10.33,10.15,10.33,84000.0,8.6503,8.8037,8.6503,8.8037,84000.0
2008-12-12 10:40:00,10.33,10.39,10.28,10.37,78200.0,8.8037,8.8548,8.7611,8.8378,78200.0
2008-12-12 10:45:00,10.36,10.38,10.21,10.33,100800.0,8.8292,8.8463,8.7014,8.8037,100800.0
2008-12-12 10:50:00,10.33,10.58,10.31,10.58,72200.0,8.8037,9.0167,8.7866,9.0167,72200.0
2008-12-12 10:55:00,10.58,10.67,10.45,10.51,94200.0,9.0167,9.0934,8.9059,8.9571,94200.0
2008-12-12 11:00:00,10.52,10.65,10.47,10.62,70800.0,8.9656,9.0764,8.923,9.0508,70800.0
2008-12-12 11:05:00,10.61,10.7,10.6,10.66,42800.0,9.0423,9.119,9.0338,9.0849,42800.0
2008-12-12 11:10:00,10.68,10.69,10.52,10.55,51000.0,9.1019,9.1105,8.9656,8.9912,51000.0
2008-12-12 11:15:00,10.54,10.62,10.53,10.57,26900.0,8.9826,9.0508,8.9741,9.0082,26900.0
2008-12-12 11:20:00,10.57,10.68,10.57,10.63,89100.0,9.0082,9.1019,9.0082,9.0593,89100.0
2008-12-12 11:25:00,10.63,10.65,10.58,10.61,43500.0,9.0593,9.0764,9.0167,9.0423,43500.0
2008-12-12 11:30:00,10.61,10.66,10.56,10.63,39400.0,9.0423,9.0849,8.9997,9.0593,39400.0
2008-12-12 11:35:00,10.62,10.65,10.53,10.53,55600.0,9.0508,9.0764,8.9741,8.9741,55600.0
2008-12-12 11:40:00,10.54,10.58,10.44,10.49,67000.0,8.9826,9.0167,8.8974,8.94,67000.0
2008-12-12 11:45:00,10.49,10.53,10.49,10.5,33300.0,8.94,8.9741,8.94,8.9485,33300.0
2008-12-12 11:50:00,10.5,10.56,10.44,10.55,18700.0,8.9485,8.9997,8.8974,8.9912,18700.0
2008-12-12 11:55:00,10.55,10.55,10.44,10.51,21900.0,8.9912,8.9912,8.8974,8.9571,21900.0
2008-12-12 12:00:00,10.52,10.65,10.52,10.59,43500.0,8.9656,9.0764,8.9656,9.0252,43500.0
2008-12-12 12:05:00,10.59,10.73,10.58,10.7,56100.0,9.0252,9.1446,9.0167,9.119,56100.0
2008-12-12 12:10:00,10.71,10.73,10.61,10.62,68300.0,9.1275,9.1446,9.0423,9.0508,68300.0
2008-12-12 12:15:00,10.63,10.65,10.58,10.64,58600.0,9.0593,9.0764,9.0167,9.0679,58600.0
2008-12-12 12:20:00,10.65,10.74,10.64,10.71,49300.0,9.0764,9.1531,9.0679,9.1275,49300.0
2008-12-12 12:25:00,10.7,10.74,10.65,10.72,52500.0,9.119,9.1531,9.0764,9.136,52500.0
2008-12-12 12:30:00,10.72,10.78,10.69,10.77,33200.0,9.136,9.1872,9.1105,9.1787,33200.0
2008-12-12 12:35:00,10.77,10.85,10.74,10.82,48600.0,9.1787,9.2468,9.1531,9.2213,48600.0
2008-12-12 12:40:00,10.84,10.85,10.76,10.78,71800.0,9.2383,9.2468,9.1701,9.1872,71800.0
2008-12-12 12:45:00,10.78,10.89,10.71,10.77,60400.0,9.1872,9.2809,9.1275,9.1787,60400.0
2008-12-12 12:50:00,10.77,10.99,10.77,10.99,41100.0,9.1787,9.3661,9.1787,9.3661,41100.0
2008-12-12 12:55:00,10.98,10.99,10.92,10.92,44800.0,9.3576,9.3661,9.3065,9.3065,44800.0
2008-12-12 13:00:00,10.92,11.03,10.9,10.92,69300.0,9.3065,9.4002,9.2894,9.3065,69300.0
2008-12-12 13:05:00,10.91,10.96,10.83,10.91,44600.0,9.298,9.3406,9.2298,9.298,44600.0
2008-12-12 13:10:00,10.91,10.93,10.8,10.8,60400.0,9.298,9.315,9.2042,9.2042,60400.0
2008-12-12 13:15:00,10.8,10.91,10.78,10.86,53500.0,9.2042,9.298,9.1872,9.2554,53500.0
2008-12-12 13:20:00,10.86,10.92,10.82,10.92,43700.0,9.2554,9.3065,9.2213,9.3065,43700.0
2008-12-12 13:25:00,10.91,10.91,10.66,10.79,94600.0,9.298,9.298,9.0849,9.1957,94600.0
2008-12-12 13:30:00,10.79,10.84,10.72,10.72,52200.0,9.1957,9.2383,9.136,9.136,52200.0
2008-12-12 13:35:00,10.72,10.72,10.64,10.67,30000.0,9.136,9.136,9.0679,9.0934,30000.0
2008-12-12 13:40:00,10.67,10.67,10.57,10.61,51400.0,9.0934,9.0934,9.0082,9.0423,51400.0
2008-12-12 13:45:00,10.61,10.69,10.6,10.65,34500.0,9.0423,9.1105,9.0338,9.0764,34500.0
2008-12-12 13:50:00,10.63,10.67,10.58,10.67,43300.0,9.0593,9.0934,9.0167,9.0934,43300.0
2008-12-12 13:55:00,10.68,10.74,10.67,10.69,39200.0,9.1019,9.1531,9.0934,9.1105,39200.0
2008-12-12 14:00:00,10.68,10.86,10.67,10.85,70900.0,9.1019,9.2554,9.0934,9.2468,70900.0
2008-12-12 14:05:00,10.84,10.91,10.79,10.81,70600.0,9.2383,9.298,9.1957,9.2127,70600.0
2008-12-12 14:10:00,10.82,10.91,10.79,10.84,81300.0,9.2213,9.298,9.1957,9.2383,81300.0
2008-12-12 14:15:00,10.85,10.94,10.68,10.71,72800.0,9.2468,9.3235,9.1019,9.1275,72800.0
2008-12-12 14:20:00,10.71,10.85,10.61,10.8,75400.0,9.1275,9.2468,9.0423,9.2042,75400.0
2008-12-12 14:25:00,10.81,10.86,10.72,10.8,33900.0,9.2127,9.2554,9.136,9.2042,33900.0
2008-12-12 14:30:00,10.79,10.81,10.63,10.72,46000.0,9.1957,9.2127,9.0593,9.136,46000.0
2008-12-12 14:35:00,10.73,10.9,10.7,10.87,68100.0,9.1446,9.2894,9.119,9.2639,68100.0
2008-12-12 14:40:00,10.89,10.93,10.79,10.82,67400.0,9.2809,9.315,9.1957,9.2213,67400.0
2008-12-12 14:45:00,10.8,10.87,10.74,10.82,71900.0,9.2042,9.2639,9.1531,9.2213,71900.0
2008-12-12 14:50:00,10.83,10.99,10.82,10.83,83600.0,9.2298,9.3661,9.2213,9.2298,83600.0
2008-12-12 14:55:00,10.82,10.95,10.82,10.9,87900.0,9.2213,9.3321,9.2213,9.2894,87900.0
2008-12-12 15:00:00,10.89,10.99,10.89,10.91,80600.0,9.2809,9.3661,9.2809,9.298,80600.0
2008-12-12 15:05:00,10.9,10.94,10.76,10.76,185900.0,9.2894,9.3235,9.1701,9.1701,185900.0
2008-12-12 15:10:00,10.75,10.83,10.68,10.81,86100.0,9.1616,9.2298,9.1019,9.2127,86100.0
2008-12-12 15:15:00,10.82,10.92,10.62,10.65,96800.0,9.2213,9.3065,9.0508,9.0764,96800.0
2008-12-12 15:20:00,10.64,10.95,10.64,10.77,119800.0,9.0679,9.3321,9.0679,9.1787,119800.0
2008-12-12 15:25:00,10.77,10.9,10.7,10.89,93600.0,9.1787,9.2894,9.119,9.2809,93600.0
2008-12-12 15:30:00,10.9,10.91,10.7,10.7,109700.0,9.2894,9.298,9.119,9.119,109700.0
2008-12-12 15:35:00,10.7,10.82,10.64,10.74,128700.0,9.119,9.2213,9.0679,9.1531,128700.0
2008-12-12 15:40:00,10.74,10.8,10.66,10.69,182300.0,9.1531,9.2042,9.0849,9.1105,182300.0
2008-12-12 15:45:00,10.69,10.75,10.58,10.65,171100.0,9.1105,9.1616,9.0167,9.0764,171100.0
2008-12-12 15:50:00,10.65,10.76,10.6,10.71,130400.0,9.0764,9.1701,9.0338,9.1275,130400.0
2008-12-12 15:55:00,10.7,10.82,10.64,10.78,242900.0,9.119,9.2213,9.0679,9.1872,242900.0
2008-12-15 09:30:00,11.09,11.09,10.57,10.77,55200.0,9.4514,9.4514,9.0082,9.1787,55200.0
2008-12-15 09:35:00,10.78,10.91,10.65,10.82,66800.0,9.1872,9.298,9.0764,9.2213,66800.0
2008-12-15 09:40:00,10.8,10.8,10.6,10.6,84800.0,9.2042,9.2042,9.0338,9.0338,84800.0
2008-12-15 09:45:00,10.59,10.59,10.48,10.5,74300.0,9.0252,9.0252,8.9315,8.9485,74300.0
2008-12-15 09:50:00,10.5,10.5,10.35,10.4,67100.0,8.9485,8.9485,8.8207,8.8633,67100.0
2008-12-15 09:55:00,10.39,10.41,10.3,10.31,66500.0,8.8548,8.8718,8.7781,8.7866,66500.0
2008-12-15 10:00:00,10.31,10.32,10.09,10.1,120800.0,8.7866,8.7951,8.5991,8.6076,120800.0
2008-12-15 10:05:00,10.1,10.23,10.08,10.12,88200.0,8.6076,8.7184,8.5906,8.6247,88200.0
2008-12-15 10:10:00,10.12,10.16,10.03,10.1,100100.0,8.6247,8.6588,8.548,8.6076,100100.0
2008-12-15 10:15:00,10.1,10.1,10.02,10.04,72300.0,8.6076,8.6076,8.5395,8.5565,72300.0
2008-12-15 10:20:00,10.04,10.08,9.97,10.04,133100.0,8.5565,8.5906,8.4969,8.5565,133100.0
2008-12-15 10:25:00,10.05,10.24,10.05,10.19,141300.0,8.565,8.727,8.565,8.6843,141300.0
2008-12-15 10:30:00,10.21,10.3,10.14,10.25,76800.0,8.7014,8.7781,8.6417,8.7355,76800.0
2008-12-15 10:35:00,10.26,10.27,10.1,10.17,86100.0,8.744,8.7525,8.6076,8.6673,86100.0
2008-12-15 10:40:00,10.17,10.25,10.16,10.18,27400.0,8.6673,8.7355,8.6588,8.6758,27400.0
2008-12-15 10:45:00,10.17,10.22,10.1,10.1,42800.0,8.6673,8.7099,8.6076,8.6076,42800.0
2008-12-15 10:50:00,10.11,10.11,10.06,10.07,113500.0,8.6162,8.6162,8.5736,8.5821,113500.0
2008-12-15 10:55:00,10.06,10.14,10.05,10.12,82200.0,8.5736,8.6417,8.565,8.6247,82200.0
2008-12-15 11:00:00,10.11,10.14,10.06,10.12,45400.0,8.6162,8.6417,8.5736,8.6247,45400.0
2008-12-15 11:05:00,10.12,10.23,10.1,10.2,58400.0,8.6247,8.7184,8.6076,8.6929,58400.0
2008-12-15 11:10:00,10.21,10.26,10.14,10.26,47600.0,8.7014,8.744,8.6417,8.744,47600.0
2008-12-15 11:15:00,10.25,10.3,10.16,10.17,63400.0,8.7355,8.7781,8.6588,8.6673,63400.0
2008-12-15 11:20:00,10.18,10.28,10.17,10.18,63000.0,8.6758,8.7611,8.6673,8.6758,63000.0
2008-12-15 11:25:00,10.18,10.21,10.17,10.17,20900.0,8.6758,8.7014,8.6673,8.6673,20900.0
2008-12-15 11:30:00,10.16,10.21,10.15,10.16,19400.0,8.6588,8.7014,8.6503,8.6588,19400.0
2008-12-15 11:35:00,10.16,10.16,10.07,10.08,29400.0,8.6588,8.6588,8.5821,8.5906,29400.0
2008-12-15 11:40:00,10.08,10.17,10.08,10.16,22000.0,8.5906,8.6673,8.5906,8.6588,22000.0
2008-12-15 11:45:00,10.17,10.23,10.15,10.23,15900.0,8.6673,8.7184,8.6503,8.7184,15900.0
2008-12-15 11:50:00,10.24,10.3,10.23,10.27,34800.0,8.727,8.7781,8.7184,8.7525,34800.0
2008-12-15 11:55:00,10.26,10.28,10.17,10.18,19500.0,8.744,8.7611,8.6673,8.6758,19500.0
2008-12-15 12:00:00,10.18,10.2,10.13,10.18,30000.0,8.6758,8.6929,8.6332,8.6758,30000.0
2008-12-15 12:05:00,10.17,10.25,10.17,10.21,35800.0,8.6673,8.7355,8.6673,8.7014,35800.0
2008-12-15 12:10:00,10.22,10.24,10.17,10.17,13100.0,8.7099,8.727,8.6673,8.6673,13100.0
2008-12-15 12:15:00,10.18,10.2,10.15,10.18,20800.0,8.6758,8.6929,8.6503,8.6758,20800.0
2008-12-15 12:20:00,10.18,10.18,10.16,10.16,16000.0,8.6758,8.6758,8.6588,8.6588,16000.0
2008-12-15 12:25:00,10.16,10.21,10.16,10.21,31400.0,8.6588,8.7014,8.6588,8.7014,31400.0
2008-12-15 12:30:00,10.21,10.23,10.15,10.17,23300.0,8.7014,8.7184,8.6503,8.6673,23300.0
2008-12-15 12:35:00,10.15,10.17,10.07,10.09,41200.0,8.6503,8.6673,8.5821,8.5991,41200.0
2008-12-15 12:40:00,10.08,10.08,10.01,10.02,76500.0,8.5906,8.5906,8.5309,8.5395,76500.0
2008-12-15 12:45:00,10.01,10.03,9.97,9.97,34500.0,8.5309,8.548,8.4969,8.4969,34500.0
2008-12-15 12:50:00,9.97,9.98,9.96,9.98,28300.0,8.4969,8.5054,8.4883,8.5054,28300.0
2008-12-15 12:55:00,9.97,10.0,9.97,9.99,44900.0,8.4969,8.5224,8.4969,8.5139,44900.0
2008-12-15 13:00:00,9.99,10.03,9.98,9.99,37500.0,8.5139,8.548,8.5054,8.5139,37500.0
2008-12-15 13:05:00,9.98,9.99,9.96,9.96,44400.0,8.5054,8.5139,8.4883,8.4883,44400.0
2008-12-15 13:10:00,9.96,9.99,9.96,9.98,20300.0,8.4883,8.5139,8.4883,8.5054,20300.0
2008-12-15 13:15:00,9.98,9.99,9.97,9.98,21400.0,8.5054,8.5139,8.4969,8.5054,21400.0
2008-12-15 13:20:00,10.0,10.08,10.0,10.07,49700.0,8.5224,8.5906,8.5224,8.5821,49700.0
2008-12-15 13:25:00,10.06,10.14,10.06,10.13,40100.0,8.5736,8.6417,8.5736,8.6332,40100.0
2008-12-15 13:30:00,10.13,10.19,10.12,10.15,37200.0,8.6332,8.6843,8.6247,8.6503,37200.0
2008-12-15 13:35:00,10.15,10.15,10.08,10.11,42200.0,8.6503,8.6503,8.5906,8.6162,42200.0
2008-12-15 13:40:00,10.12,10.19,10.12,10.12,34700.0,8.6247,8.6843,8.6247,8.6247,34700.0
2008-12-15 13:45:00,10.11,10.15,10.1,10.15,25400.0,8.6162,8.6503,8.6076,8.6503,25400.0
2008-12-15 13:50:00,10.16,10.16,10.07,10.1,30800.0,8.6588,8.6588,8.5821,8.6076,30800.0
2008-12-15 13:55:00,10.09,10.1,10.02,10.09,45400.0,8.5991,8.6076,8.5395,8.5991,45400.0
2008-12-15 14:00:00,10.09,10.15,10.09,10.09,32000.0,8.5991,8.6503,8.5991,8.5991,32000.0
2008-12-15 14:05:00,10.09,10.1,10.06,10.09,22100.0,8.5991,8.6076,8.5736,8.5991,22100.0
2008-12-15 14:10:00,10.08,10.09,10.0,10.02,42900.0,8.5906,8.5991,8.5224,8.5395,42900.0
2008-12-15 14:15:00,10.01,10.09,10.01,10.09,22400.0,8.5309,8.5991,8.5309,8.5991,22400.0
2008-12-15 14:20:00,10.1,10.14,10.09,10.11,49400.0,8.6076,8.6417,8.5991,8.6162,49400.0
2008-12-15 14:25:00,10.11,10.17,10.04,10.04,43100.0,8.6162,8.6673,8.5565,8.5565,43100.0
2008-12-15 14:30:00,10.03,10.11,10.01,10.11,60200.0,8.548,8.6162,8.5309,8.6162,60200.0
2008-12-15 14:35:00,10.1,10.13,10.08,10.12,54700.0,8.6076,8.6332,8.5906,8.6247,54700.0
2008-12-15 14:40:00,10.11,10.17,10.07,10.07,66500.0,8.6162,8.6673,8.5821,8.5821,66500.0
2008-12-15 14:45:00,10.07,10.13,10.02,10.13,61000.0,8.5821,8.6332,8.5395,8.6332,61000.0
2008-12-15 14:50:00,10.12,10.14,10.07,10.08,42100.0,8.6247,8.6417,8.5821,8.5906,42100.0
2008-12-15 14:55:00,10.08,10.08,10.0,10.01,40600.0,8.5906,8.5906,8.5224,8.5309,40600.0
2008-12-15 15:00:00,10.0,10.06,9.99,10.02,72900.0,8.5224,8.5736,8.5139,8.5395,72900.0
2008-12-15 15:05:00,10.01,10.05,10.0,10.02,65800.0,8.5309,8.565,8.5224,8.5395,65800.0
2008-12-15 15:10:00,10.01,10.03,9.92,9.94,83900.0,8.5309,8.548,8.4542,8.4713,83900.0
2008-12-15 15:15:00,9.93,9.96,9.92,9.96,101100.0,8.4628,8.4883,8.4542,8.4883,101100.0
2008-12-15 15:20:00,9.96,10.01,9.95,10.01,122200.0,8.4883,8.5309,8.4798,8.5309,122200.0
2008-12-15 15:25:00,10.01,10.07,10.01,10.06,145700.0,8.5309,8.5821,8.5309,8.5736,145700.0
2008-12-15 15:30:00,10.06,10.08,9.95,10.07,161700.0,8.5736,8.5906,8.4798,8.5821,161700.0
2008-12-15 15:35:00,10.08,10.27,10.07,10.17,249500.0,8.5906,8.7525,8.5821,8.6673,249500.0
2008-12-15 15:40:00,10.21,10.28,10.1,10.2,233800.0,8.7014,8.7611,8.6076,8.6929,233800.0
2008-12-15 15:45:00,10.19,10.33,10.19,10.23,232600.0,8.6843,8.8037,8.6843,8.7184,232600.0
2008-12-15 15:50:00,10.23,10.27,10.15,10.22,247900.0,8.7184,8.7525,8.6503,8.7099,247900.0
2008-12-15 15:55:00,10.21,10.24,10.16,10.2,285500.0,8.7014,8.727,8.6588,8.6929,285500.0
2008-12-16 09:30:00,10.19,10.83,10.11,10.64,145500.0,8.6843,9.2298,8.6162,9.0679,145500.0
2008-12-16 09:35:00,10.63,10.84,10.52,10.83,99400.0,9.0593,9.2383,8.9656,9.2298,99400.0
2008-12-16 09:40:00,10.83,10.87,10.56,10.56,117400.0,9.2298,9.2639,8.9997,8.9997,117400.0
2008-12-16 09:45:00,10.57,10.8,10.57,10.62,103300.0,9.0082,9.2042,9.0082,9.0508,103300.0
2008-12-16 09:50:00,10.61,10.8,10.59,10.7,82200.0,9.0423,9.2042,9.0252,9.119,82200.0
2008-12-16 09:55:00,10.7,10.77,10.63,10.65,140100.0,9.119,9.1787,9.0593,9.0764,140100.0
2008-12-16 10:00:00,10.64,10.7,10.62,10.7,122000.0,9.0679,9.119,9.0508,9.119,122000.0
2008-12-16 10:05:00,10.7,10.77,10.62,10.76,136300.0,9.119,9.1787,9.0508,9.1701,136300.0
2008-12-16 10:10:00,10.76,10.79,10.71,10.72,113800.0,9.1701,9.1957,9.1275,9.136,113800.0
2008-12-16 10:15:00,10.73,10.74,10.68,10.68,78700.0,9.1446,9.1531,9.1019,9.1019,78700.0
2008-12-16 10:20:00,10.69,10.69,10.61,10.62,65600.0,9.1105,9.1105,9.0423,9.0508,65600.0
2008-12-16 10:25:00,10.62,10.68,10.62,10.64,67500.0,9.0508,9.1019,9.0508,9.0679,67500.0
2008-12-16 10:30:00,10.64,10.69,10.62,10.65,48200.0,9.0679,9.1105,9.0508,9.0764,48200.0
2008-12-16 10:35:00,10.65,10.66,10.6,10.61,51100.0,9.0764,9.0849,9.0338,9.0423,51100.0
2008-12-16 10:40:00,10.61,10.63,10.57,10.58,35800.0,9.0423,9.0593,9.0082,9.0167,35800.0
2008-12-16 10:45:00,10.58,10.7,10.58,10.69,61300.0,9.0167,9.119,9.0167,9.1105,61300.0
2008-12-16 10:50:00,10.7,10.81,10.7,10.78,88800.0,9.119,9.2127,9.119,9.1872,88800.0
2008-12-16 10:55:00,10.79,10.82,10.79,10.82,60100.0,9.1957,9.2213,9.1957,9.2213,60100.0
2008-12-16 11:00:00,10.81,10.89,10.81,10.84,95100.0,9.2127,9.2809,9.2127,9.2383,95100.0
2008-12-16 11:05:00,10.85,10.88,10.82,10.82,58600.0,9.2468,9.2724,9.2213,9.2213,58600.0
2008-12-16 11:10:00,10.82,10.85,10.79,10.8,27800.0,9.2213,9.2468,9.1957,9.2042,27800.0
2008-12-16 11:15:00,10.79,10.82,10.76,10.81,36200.0,9.1957,9.2213,9.1701,9.2127,36200.0
2008-12-16 11:20:00,10.81,10.87,10.81,10.86,29500.0,9.2127,9.2639,9.2127,9.2554,29500.0
2008-12-16 11:25:00,10.86,10.92,10.85,10.9,96500.0,9.2554,9.3065,9.2468,9.2894,96500.0
2008-12-16 11:30:00,10.9,10.99,10.9,10.97,74300.0,9.2894,9.3661,9.2894,9.3491,74300.0
2008-12-16 11:35:00,10.97,11.14,10.97,11.08,244600.0,9.3491,9.494,9.3491,9.4428,244600.0
2008-12-16 11:40:00,11.08,11.09,11.02,11.06,32000.0,9.4428,9.4514,9.3917,9.4258,32000.0
2008-12-16 11:45:00,11.06,11.15,11.06,11.12,72800.0,9.4258,9.5025,9.4258,9.4769,72800.0
2008-12-16 11:50:00,11.12,11.14,11.05,11.08,130200.0,9.4769,9.494,9.4173,9.4428,130200.0
2008-12-16 11:55:00,11.09,11.16,11.08,11.14,119200.0,9.4514,9.511,9.4428,9.494,119200.0
2008-12-16 12:00:00,11.14,11.16,11.12,11.16,39600.0,9.494,9.511,9.4769,9.511,39600.0
2008-12-16 12:05:00,11.16,11.16,11.09,11.13,72900.0,9.511,9.511,9.4514,9.4855,72900.0
2008-12-16 12:10:00,11.13,11.17,11.11,11.17,44900.0,9.4855,9.5195,9.4684,9.5195,44900.0
2008-12-16 12:15:00,11.17,11.27,11.17,11.2,91400.0,9.5195,9.6048,9.5195,9.5451,91400.0
2008-12-16 12:20:00,11.21,11.26,11.18,11.22,63200.0,9.5536,9.5962,9.5281,9.5622,63200.0
2008-12-16 12:25:00,11.21,11.27,11.21,11.25,79800.0,9.5536,9.6048,9.5536,9.5877,79800.0
2008-12-16 12:30:00,11.26,11.29,11.25,11.27,55900.0,9.5962,9.6218,9.5877,9.6048,55900.0
2008-12-16 12:35:00,11.26,11.26,11.14,11.14,70700.0,9.5962,9.5962,9.494,9.494,70700.0
2008-12-16 12:40:00,11.14,11.18,11.11,11.18,61800.0,9.494,9.5281,9.4684,9.5281,61800.0
2008-12-16 12:45:00,11.18,11.23,11.14,11.23,40400.0,9.5281,9.5707,9.494,9.5707,40400.0
2008-12-16 12:50:00,11.23,11.24,11.21,11.23,26200.0,9.5707,9.5792,9.5536,9.5707,26200.0
2008-12-16 12:55:00,11.24,11.24,11.2,11.2,36700.0,9.5792,9.5792,9.5451,9.5451,36700.0
2008-12-16 13:00:00,11.2,11.24,11.19,11.23,43000.0,9.5451,9.5792,9.5366,9.5707,43000.0
2008-12-16 13:05:00,11.23,11.27,11.2,11.25,39300.0,9.5707,9.6048,9.5451,9.5877,39300.0
2008-12-16 13:10:00,11.25,11.26,11.2,11.23,38000.0,9.5877,9.5962,9.5451,9.5707,38000.0
2008-12-16 13:15:00,11.23,11.26,11.21,11.25,63700.0,9.5707,9.5962,9.5536,9.5877,63700.0
2008-12-16 13:20:00,11.24,11.26,11.21,11.25,37200.0,9.5792,9.5962,9.5536,9.5877,37200.0
2008-12-16 13:25:00,11.25,11.26,11.23,11.25,50500.0,9.5877,9.5962,9.5707,9.5877,50500.0
2008-12-16 13:30:00,11.25,11.28,11.21,11.22,61400.0,9.5877,9.6133,9.5536,9.5622,61400.0
2008-12-16 13:35:00,11.22,11.26,11.19,11.23,45300.0,9.5622,9.5962,9.5366,9.5707,45300.0
2008-12-16 13:40:00,11.23,11.25,11.22,11.24,22300.0,9.5707,9.5877,9.5622,9.5792,22300.0
2008-12-16 13:45:00,11.24,11.25,11.19,11.2,40800.0,9.5792,9.5877,9.5366,9.5451,40800.0
2008-12-16 13:50:00,11.2,11.26,11.19,11.24,67100.0,9.5451,9.5962,9.5366,9.5792,67100.0
2008-12-16 13:55:00,11.24,11.26,11.2,11.22,97500.0,9.5792,9.5962,9.5451,9.5622,97500.0
2008-12-16 14:00:00,11.22,11.22,11.21,11.21,22100.0,9.5622,9.5622,9.5536,9.5536,22100.0
2008-12-16 14:05:00,11.21,11.22,11.19,11.19,50600.0,9.5536,9.5622,9.5366,9.5366,50600.0
2008-12-16 14:10:00,11.19,11.26,11.18,11.25,92400.0,9.5366,9.5962,9.5281,9.5877,92400.0
2008-12-16 14:15:00,11.25,11.32,11.2,11.2,28100.0,9.5877,9.6474,9.5451,9.5451,28100.0
2008-12-16 14:20:00,11.19,11.45,11.12,11.36,323500.0,9.5366,9.7582,9.4769,9.6815,323500.0
2008-12-16 14:25:00,11.35,11.39,11.2,11.39,150300.0,9.673,9.707,9.5451,9.707,150300.0
2008-12-16 14:30:00,11.39,11.59,11.39,11.51,141800.0,9.707,9.8775,9.707,9.8093,141800.0
2008-12-16 14:35:00,11.5,11.56,11.4,11.42,265600.0,9.8008,9.8519,9.7156,9.7326,265600.0
2008-12-16 14:40:00,11.41,11.54,11.4,11.46,249300.0,9.7241,9.8349,9.7156,9.7667,249300.0
2008-12-16 14:45:00,11.44,11.45,11.2,11.34,180200.0,9.7497,9.7582,9.5451,9.6644,180200.0
2008-12-16 14:50:00,11.34,11.42,11.15,11.42,380800.0,9.6644,9.7326,9.5025,9.7326,380800.0
2008-12-16 14:55:00,11.42,11.46,11.3,11.39,247700.0,9.7326,9.7667,9.6303,9.707,247700.0
2008-12-16 15:00:00,11.39,11.43,11.27,11.28,270500.0,9.707,9.7411,9.6048,9.6133,270500.0
2008-12-16 15:05:00,11.28,11.54,11.28,11.5,295100.0,9.6133,9.8349,9.6133,9.8008,295100.0
2008-12-16 15:10:00,11.49,11.67,11.48,11.59,338100.0,9.7923,9.9457,9.7837,9.8775,338100.0
2008-12-16 15:15:00,11.59,11.73,11.57,11.64,278100.0,9.8775,9.9968,9.8604,9.9201,278100.0
2008-12-16 15:20:00,11.64,11.66,11.55,11.57,150800.0,9.9201,9.9371,9.8434,9.8604,150800.0
2008-12-16 15:25:00,11.55,11.61,11.5,11.57,161000.0,9.8434,9.8945,9.8008,9.8604,161000.0
2008-12-16 15:30:00,11.57,11.67,11.56,11.63,165400.0,9.8604,9.9457,9.8519,9.9116,165400.0
2008-12-16 15:35:00,11.63,11.66,11.53,11.66,209700.0,9.9116,9.9371,9.8264,9.9371,209700.0
2008-12-16 15:40:00,11.67,11.69,11.58,11.66,253800.0,9.9457,9.9627,9.869,9.9371,253800.0
2008-12-16 15:45:00,11.65,11.67,11.51,11.53,255900.0,9.9286,9.9457,9.8093,9.8264,255900.0
2008-12-16 15:50:00,11.53,11.65,11.51,11.63,310200.0,9.8264,9.9286,9.8093,9.9116,310200.0
2008-12-16 15:55:00,11.63,11.7,11.58,11.67,415700.0,9.9116,9.9712,9.869,9.9457,415700.0
2008-12-17 09:30:00,11.54,11.71,11.52,11.56,76100.0,9.8349,9.9798,9.8178,9.8519,76100.0
2008-12-17 09:35:00,11.57,11.91,11.52,11.87,127400.0,9.8604,10.1502,9.8178,10.1161,127400.0
2008-12-17 09:40:00,11.82,11.98,11.76,11.96,95200.0,10.0735,10.2099,10.0224,10.1928,95200.0
2008-12-17 09:45:00,11.95,12.1,11.91,12.02,172700.0,10.1843,10.3121,10.1502,10.244,172700.0
2008-12-17 09:50:00,12.02,12.06,11.93,12.05,131500.0,10.244,10.278,10.1673,10.2695,131500.0
2008-12-17 09:55:00,12.05,12.12,11.86,11.99,216100.0,10.2695,10.3292,10.1076,10.2184,216100.0
2008-12-17 10:00:00,11.98,12.0,11.72,11.78,135400.0,10.2099,10.2269,9.9883,10.0394,135400.0
2008-12-17 10:05:00,11.79,11.82,11.7,11.76,141600.0,10.0479,10.0735,9.9712,10.0224,141600.0
2008-12-17 10:10:00,11.76,11.77,11.63,11.68,102000.0,10.0224,10.0309,9.9116,9.9542,102000.0
2008-12-17 10:15:00,11.7,11.8,11.68,11.72,83800.0,9.9712,10.0565,9.9542,9.9883,83800.0
2008-12-17 10:20:00,11.72,11.72,11.59,11.6,113900.0,9.9883,9.9883,9.8775,9.886,113900.0
2008-12-17 10:25:00,11.61,11.66,11.55,11.6,127700.0,9.8945,9.9371,9.8434,9.886,127700.0
2008-12-17 10:30:00,11.59,11.68,11.56,11.56,77200.0,9.8775,9.9542,9.8519,9.8519,77200.0
2008-12-17 10:35:00,11.57,11.62,11.45,11.56,162200.0,9.8604,9.9031,9.7582,9.8519,162200.0
2008-12-17 10:40:00,11.56,11.7,11.55,11.62,97000.0,9.8519,9.9712,9.8434,9.9031,97000.0
2008-12-17 10:45:00,11.62,11.65,11.5,11.51,118800.0,9.9031,9.9286,9.8008,9.8093,118800.0
2008-12-17 10:50:00,11.52,11.62,11.42,11.58,81200.0,9.8178,9.9031,9.7326,9.869,81200.0
2008-12-17 10:55:00,11.58,11.65,11.55,11.65,100600.0,9.869,9.9286,9.8434,9.9286,100600.0
2008-12-17 11:00:00,11.64,11.68,11.59,11.63,77300.0,9.9201,9.9542,9.8775,9.9116,77300.0
2008-12-17 11:05:00,11.62,11.69,11.5,11.57,71200.0,9.9031,9.9627,9.8008,9.8604,71200.0
2008-12-17 11:10:00,11.59,11.6,11.51,11.59,52100.0,9.8775,9.886,9.8093,9.8775,52100.0
2008-12-17 11:15:00,11.58,11.58,11.48,11.51,67700.0,9.869,9.869,9.7837,9.8093,67700.0
2008-12-17 11:20:00,11.51,11.53,11.44,11.47,44600.0,9.8093,9.8264,9.7497,9.7752,44600.0
2008-12-17 11:25:00,11.47,11.49,11.41,11.42,45400.0,9.7752,9.7923,9.7241,9.7326,45400.0
2008-12-17 11:30:00,11.42,11.44,11.36,11.37,56100.0,9.7326,9.7497,9.6815,9.69,56100.0
2008-12-17 11:35:00,11.36,11.41,11.31,11.35,94500.0,9.6815,9.7241,9.6389,9.673,94500.0
2008-12-17 11:40:00,11.34,11.36,11.26,11.32,67200.0,9.6644,9.6815,9.5962,9.6474,67200.0
2008-12-17 11:45:00,11.33,11.37,11.3,11.32,101200.0,9.6559,9.69,9.6303,9.6474,101200.0
2008-12-17 11:50:00,11.32,11.38,11.31,11.31,31900.0,9.6474,9.6985,9.6389,9.6389,31900.0
2008-12-17 11:55:00,11.32,11.38,11.31,11.33,38600.0,9.6474,9.6985,9.6389,9.6559,38600.0
2008-12-17 12:00:00,11.34,11.36,11.29,11.33,36600.0,9.6644,9.6815,9.6218,9.6559,36600.0
2008-12-17 12:05:00,11.33,11.47,11.33,11.46,57200.0,9.6559,9.7752,9.6559,9.7667,57200.0
2008-12-17 12:10:00,11.46,11.51,11.45,11.48,72500.0,9.7667,9.8093,9.7582,9.7837,72500.0
2008-12-17 12:15:00,11.48,11.5,11.44,11.47,36100.0,9.7837,9.8008,9.7497,9.7752,36100.0
2008-12-17 12:20:00,11.47,11.51,11.4,11.5,83100.0,9.7752,9.8093,9.7156,9.8008,83100.0
2008-12-17 12:25:00,11.5,11.52,11.43,11.44,55100.0,9.8008,9.8178,9.7411,9.7497,55100.0
2008-12-17 12:30:00,11.44,11.49,11.43,11.45,75100.0,9.7497,9.7923,9.7411,9.7582,75100.0
2008-12-17 12:35:00,11.45,11.48,11.42,11.46,44100.0,9.7582,9.7837,9.7326,9.7667,44100.0
2008-12-17 12:40:00,11.47,11.57,11.47,11.52,28100.0,9.7752,9.8604,9.7752,9.8178,28100.0
2008-12-17 12:45:00,11.53,11.59,11.47,11.56,60600.0,9.8264,9.8775,9.7752,9.8519,60600.0
2008-12-17 12:50:00,11.56,11.65,11.55,11.64,77800.0,9.8519,9.9286,9.8434,9.9201,77800.0
2008-12-17 12:55:00,11.64,11.66,11.58,11.6,46700.0,9.9201,9.9371,9.869,9.886,46700.0
2008-12-17 13:00:00,11.59,11.6,11.56,11.57,23700.0,9.8775,9.886,9.8519,9.8604,23700.0
2008-12-17 13:05:00,11.57,11.57,11.53,11.57,17400.0,9.8604,9.8604,9.8264,9.8604,17400.0
2008-12-17 13:10:00,11.57,11.6,11.53,11.55,27900.0,9.8604,9.886,9.8264,9.8434,27900.0
2008-12-17 13:15:00,11.55,11.68,11.55,11.61,38800.0,9.8434,9.9542,9.8434,9.8945,38800.0
2008-12-17 13:20:00,11.62,11.73,11.6,11.71,43900.0,9.9031,9.9968,9.886,9.9798,43900.0
2008-12-17 13:25:00,11.73,11.74,11.65,11.67,29200.0,9.9968,10.0053,9.9286,9.9457,29200.0
2008-12-17 13:30:00,11.66,11.79,11.65,11.75,66000.0,9.9371,10.0479,9.9286,10.0138,66000.0
2008-12-17 13:35:00,11.75,11.94,11.74,11.94,83900.0,10.0138,10.1758,10.0053,10.1758,83900.0
2008-12-17 13:40:00,11.94,12.0,11.92,11.98,56600.0,10.1758,10.2269,10.1587,10.2099,56600.0
2008-12-17 13:45:00,11.97,12.08,11.97,12.05,54200.0,10.2013,10.2951,10.2013,10.2695,54200.0
2008-12-17 13:50:00,12.05,12.1,12.04,12.07,65000.0,10.2695,10.3121,10.261,10.2866,65000.0
2008-12-17 13:55:00,12.06,12.12,12.03,12.06,71300.0,10.278,10.3292,10.2525,10.278,71300.0
2008-12-17 14:00:00,12.05,12.09,11.99,12.01,91700.0,10.2695,10.3036,10.2184,10.2354,91700.0
2008-12-17 14:05:00,12.02,12.05,11.95,12.0,85700.0,10.244,10.2695,10.1843,10.2269,85700.0
2008-12-17 14:10:00,12.0,12.01,11.97,12.0,150800.0,10.2269,10.2354,10.2013,10.2269,150800.0
2008-12-17 14:15:00,12.0,12.1,11.99,12.02,153700.0,10.2269,10.3121,10.2184,10.244,153700.0
2008-12-17 14:20:00,12.02,12.1,11.97,12.0,160400.0,10.244,10.3121,10.2013,10.2269,160400.0
2008-12-17 14:25:00,12.01,12.02,11.95,11.97,117600.0,10.2354,10.244,10.1843,10.2013,117600.0
2008-12-17 14:30:00,11.97,12.03,11.91,11.91,110100.0,10.2013,10.2525,10.1502,10.1502,110100.0
2008-12-17 14:35:00,11.91,12.01,11.87,11.92,174300.0,10.1502,10.2354,10.1161,10.1587,174300.0
2008-12-17 14:40:00,11.92,11.97,11.89,11.94,98000.0,10.1587,10.2013,10.1332,10.1758,98000.0
2008-12-17 14:45:00,11.93,12.06,11.91,12.05,104800.0,10.1673,10.278,10.1502,10.2695,104800.0
2008-12-17 14:50:00,12.05,12.13,12.02,12.05,67400.0,10.2695,10.3377,10.244,10.2695,67400.0
2008-12-17 14:55:00,12.05,12.11,12.0,12.1,98300.0,10.2695,10.3207,10.2269,10.3121,98300.0
2008-12-17 15:00:00,12.1,12.15,12.07,12.14,111000.0,10.3121,10.3547,10.2866,10.3462,111000.0
2008-12-17 15:05:00,12.14,12.14,12.02,12.03,80900.0,10.3462,10.3462,10.244,10.2525,80900.0
2008-12-17 15:10:00,12.03,12.07,11.9,11.94,84700.0,10.2525,10.2866,10.1417,10.1758,84700.0
2008-12-17 15:15:00,11.95,12.1,11.94,11.96,103800.0,10.1843,10.3121,10.1758,10.1928,103800.0
2008-12-17 15:20:00,11.94,11.97,11.87,11.96,136600.0,10.1758,10.2013,10.1161,10.1928,136600.0
2008-12-17 15:25:00,11.96,12.07,11.91,11.95,139600.0,10.1928,10.2866,10.1502,10.1843,139600.0
2008-12-17 15:30:00,11.92,11.98,11.87,11.87,160100.0,10.1587,10.2099,10.1161,10.1161,160100.0
2008-12-17 15:35:00,11.87,11.95,11.77,11.81,178700.0,10.1161,10.1843,10.0309,10.065,178700.0
2008-12-17 15:40:00,11.82,11.93,11.82,11.88,161300.0,10.0735,10.1673,10.0735,10.1246,161300.0
2008-12-17 15:45:00,11.88,11.96,11.81,11.93,194100.0,10.1246,10.1928,10.065,10.1673,194100.0
2008-12-17 15:50:00,11.93,11.99,11.89,11.94,275200.0,10.1673,10.2184,10.1332,10.1758,275200.0
2008-12-17 15:55:00,11.95,11.96,11.87,11.91,343400.0,10.1843,10.1928,10.1161,10.1502,343400.0
2008-12-18 09:30:00,11.99,12.45,11.92,12.32,181500.0,10.2544,10.6478,10.1945,10.5366,181500.0
2008-12-18 09:35:00,12.33,12.38,12.23,12.35,105900.0,10.5452,10.5879,10.4597,10.5623,105900.0
2008-12-18 09:40:00,12.37,12.44,12.3,12.39,126800.0,10.5794,10.6393,10.5195,10.5965,126800.0
2008-12-18 09:45:00,12.39,12.42,12.12,12.19,127700.0,10.5965,10.6222,10.3656,10.4254,127700.0
2008-12-18 09:50:00,12.17,12.19,11.95,11.96,152200.0,10.4083,10.4254,10.2202,10.2287,152200.0
2008-12-18 09:55:00,11.96,12.03,11.92,11.98,252400.0,10.2287,10.2886,10.1945,10.2458,252400.0
2008-12-18 10:00:00,11.98,12.11,11.96,11.99,174900.0,10.2458,10.357,10.2287,10.2544,174900.0
2008-12-18 10:05:00,11.98,12.01,11.82,11.86,208800.0,10.2458,10.2715,10.109,10.1432,208800.0
2008-12-18 10:10:00,11.88,11.97,11.84,11.86,152100.0,10.1603,10.2373,10.1261,10.1432,152100.0
2008-12-18 10:15:00,11.87,11.95,11.64,11.65,184400.0,10.1518,10.2202,9.9551,9.9636,184400.0
2008-12-18 10:20:00,11.64,11.75,11.6,11.68,181900.0,9.9551,10.0491,9.9209,9.9893,181900.0
2008-12-18 10:25:00,11.67,11.84,11.65,11.8,165700.0,9.9807,10.1261,9.9636,10.0919,165700.0
2008-12-18 10:30:00,11.79,11.82,11.7,11.77,158400.0,10.0833,10.109,10.0064,10.0662,158400.0
2008-12-18 10:35:00,11.76,12.04,11.75,12.03,156800.0,10.0577,10.2972,10.0491,10.2886,156800.0
2008-12-18 10:40:00,12.04,12.1,11.95,12.01,77000.0,10.2972,10.3485,10.2202,10.2715,77000.0
2008-12-18 10:45:00,12.02,12.07,11.98,12.06,44600.0,10.2801,10.3228,10.2458,10.3143,44600.0
2008-12-18 10:50:00,12.06,12.06,11.95,11.97,95000.0,10.3143,10.3143,10.2202,10.2373,95000.0
2008-12-18 10:55:00,11.97,12.0,11.88,11.9,89000.0,10.2373,10.263,10.1603,10.1774,89000.0
2008-12-18 11:00:00,11.9,11.95,11.88,11.92,76700.0,10.1774,10.2202,10.1603,10.1945,76700.0
2008-12-18 11:05:00,11.92,11.98,11.85,11.87,64100.0,10.1945,10.2458,10.1347,10.1518,64100.0
2008-12-18 11:10:00,11.87,11.88,11.75,11.77,111500.0,10.1518,10.1603,10.0491,10.0662,111500.0
2008-12-18 11:15:00,11.76,11.79,11.75,11.75,39900.0,10.0577,10.0833,10.0491,10.0491,39900.0
2008-12-18 11:20:00,11.75,11.79,11.72,11.75,71900.0,10.0491,10.0833,10.0235,10.0491,71900.0
2008-12-18 11:25:00,11.75,11.86,11.74,11.85,67100.0,10.0491,10.1432,10.0406,10.1347,67100.0
2008-12-18 11:30:00,11.86,11.98,11.86,11.98,66700.0,10.1432,10.2458,10.1432,10.2458,66700.0
2008-12-18 11:35:00,11.98,12.05,11.92,12.04,77600.0,10.2458,10.3057,10.1945,10.2972,77600.0
2008-12-18 11:40:00,12.05,12.08,12.02,12.05,34000.0,10.3057,10.3314,10.2801,10.3057,34000.0
2008-12-18 11:45:00,12.05,12.07,11.97,12.01,94200.0,10.3057,10.3228,10.2373,10.2715,94200.0
2008-12-18 11:50:00,12.01,12.05,11.94,11.96,55000.0,10.2715,10.3057,10.2116,10.2287,55000.0
2008-12-18 11:55:00,11.96,11.99,11.94,11.95,21000.0,10.2287,10.2544,10.2116,10.2202,21000.0
2008-12-18 12:00:00,11.94,11.95,11.84,11.88,41500.0,10.2116,10.2202,10.1261,10.1603,41500.0
2008-12-18 12:05:00,11.88,11.88,11.82,11.86,39200.0,10.1603,10.1603,10.109,10.1432,39200.0
2008-12-18 12:10:00,11.87,11.96,11.87,11.92,49200.0,10.1518,10.2287,10.1518,10.1945,49200.0
2008-12-18 12:15:00,11.91,11.93,11.88,11.9,29100.0,10.186,10.2031,10.1603,10.1774,29100.0
2008-12-18 12:20:00,11.91,11.91,11.8,11.83,60800.0,10.186,10.186,10.0919,10.1176,60800.0
2008-12-18 12:25:00,11.84,11.84,11.78,11.8,111100.0,10.1261,10.1261,10.0748,10.0919,111100.0
2008-12-18 12:30:00,11.8,11.88,11.79,11.86,65100.0,10.0919,10.1603,10.0833,10.1432,65100.0
2008-12-18 12:35:00,11.87,11.88,11.71,11.72,59300.0,10.1518,10.1603,10.0149,10.0235,59300.0
2008-12-18 12:40:00,11.72,11.78,11.71,11.77,46600.0,10.0235,10.0748,10.0149,10.0662,46600.0
2008-12-18 12:45:00,11.78,11.82,11.76,11.82,34000.0,10.0748,10.109,10.0577,10.109,34000.0
2008-12-18 12:50:00,11.82,11.85,11.78,11.79,101900.0,10.109,10.1347,10.0748,10.0833,101900.0
2008-12-18 12:55:00,11.8,11.8,11.72,11.76,53500.0,10.0919,10.0919,10.0235,10.0577,53500.0
2008-12-18 13:00:00,11.77,11.77,11.64,11.64,98600.0,10.0662,10.0662,9.9551,9.9551,98600.0
2008-12-18 13:05:00,11.63,11.65,11.6,11.6,58900.0,9.9465,9.9636,9.9209,9.9209,58900.0
2008-12-18 13:10:00,11.61,11.62,11.52,11.53,88400.0,9.9294,9.938,9.8524,9.861,88400.0
2008-12-18 13:15:00,11.52,11.63,11.47,11.6,95800.0,9.8524,9.9465,9.8097,9.9209,95800.0
2008-12-18 13:20:00,11.6,11.6,11.49,11.52,91900.0,9.9209,9.9209,9.8268,9.8524,91900.0
2008-12-18 13:25:00,11.52,11.53,11.41,11.47,87900.0,9.8524,9.861,9.7584,9.8097,87900.0
2008-12-18 13:30:00,11.47,11.5,11.37,11.38,112100.0,9.8097,9.8353,9.7241,9.7327,112100.0
2008-12-18 13:35:00,11.38,11.45,11.29,11.39,116400.0,9.7327,9.7926,9.6557,9.7413,116400.0
2008-12-18 13:40:00,11.38,11.39,11.27,11.33,80100.0,9.7327,9.7413,9.6386,9.6899,80100.0
2008-12-18 13:45:00,11.34,11.36,11.23,11.3,129400.0,9.6985,9.7156,9.6044,9.6643,129400.0
2008-12-18 13:50:00,11.3,11.32,11.17,11.21,130000.0,9.6643,9.6814,9.5531,9.5873,130000.0
2008-12-18 13:55:00,11.22,11.24,11.17,11.18,91900.0,9.5959,9.613,9.5531,9.5616,91900.0
2008-12-18 14:00:00,11.18,11.23,11.16,11.21,100400.0,9.5616,9.6044,9.5445,9.5873,100400.0
2008-12-18 14:05:00,11.21,11.22,11.16,11.17,41700.0,9.5873,9.5959,9.5445,9.5531,41700.0
2008-12-18 14:10:00,11.17,11.2,11.06,11.1,113900.0,9.5531,9.5788,9.459,9.4932,113900.0
2008-12-18 14:15:00,11.09,11.14,11.03,11.05,103700.0,9.4847,9.5274,9.4334,9.4505,103700.0
2008-12-18 14:20:00,11.04,11.05,10.94,11.03,213600.0,9.4419,9.4505,9.3564,9.4334,213600.0
2008-12-18 14:25:00,11.03,11.14,11.02,11.13,110700.0,9.4334,9.5274,9.4248,9.5189,110700.0
2008-12-18 14:30:00,11.13,11.18,11.11,11.14,78800.0,9.5189,9.5616,9.5018,9.5274,78800.0
2008-12-18 14:35:00,11.14,11.2,11.08,11.19,81700.0,9.5274,9.5788,9.4761,9.5702,81700.0
2008-12-18 14:40:00,11.19,11.32,11.19,11.28,90200.0,9.5702,9.6814,9.5702,9.6472,90200.0
2008-12-18 14:45:00,11.29,11.43,11.28,11.4,103800.0,9.6557,9.7755,9.6472,9.7498,103800.0
2008-12-18 14:50:00,11.41,11.49,11.37,11.49,123000.0,9.7584,9.8268,9.7241,9.8268,123000.0
2008-12-18 14:55:00,11.49,11.5,11.39,11.46,116000.0,9.8268,9.8353,9.7413,9.8011,116000.0
2008-12-18 15:00:00,11.45,11.47,11.33,11.44,143700.0,9.7926,9.8097,9.6899,9.784,143700.0
2008-12-18 15:05:00,11.44,11.5,11.43,11.45,118000.0,9.784,9.8353,9.7755,9.7926,118000.0
2008-12-18 15:10:00,11.45,11.46,11.35,11.43,169300.0,9.7926,9.8011,9.707,9.7755,169300.0
2008-12-18 15:15:00,11.43,11.5,11.4,11.42,127600.0,9.7755,9.8353,9.7498,9.7669,127600.0
2008-12-18 15:20:00,11.41,11.41,11.21,11.28,215700.0,9.7584,9.7584,9.5873,9.6472,215700.0
2008-12-18 15:25:00,11.29,11.38,11.24,11.3,177700.0,9.6557,9.7327,9.613,9.6643,177700.0
2008-12-18 15:30:00,11.3,11.4,11.28,11.32,193000.0,9.6643,9.7498,9.6472,9.6814,193000.0
2008-12-18 15:35:00,11.32,11.46,11.31,11.37,160000.0,9.6814,9.8011,9.6728,9.7241,160000.0
2008-12-18 15:40:00,11.38,11.42,11.26,11.28,244800.0,9.7327,9.7669,9.6301,9.6472,244800.0
2008-12-18 15:45:00,11.29,11.43,11.27,11.38,214000.0,9.6557,9.7755,9.6386,9.7327,214000.0
2008-12-18 15:50:00,11.38,11.48,11.28,11.28,215000.0,9.7327,9.8182,9.6472,9.6472,215000.0
2008-12-18 15:55:00,11.28,11.38,11.28,11.36,268100.0,9.6472,9.7327,9.6472,9.7156,268100.0
2008-12-19 09:30:00,11.51,11.67,11.35,11.59,622100.0,9.8439,9.9807,9.707,9.9123,622100.0
2008-12-19 09:35:00,11.58,11.68,11.33,11.33,90100.0,9.9037,9.9893,9.6899,9.6899,90100.0
2008-12-19 09:40:00,11.36,11.54,11.16,11.24,78400.0,9.7156,9.8695,9.5445,9.613,78400.0
2008-12-19 09:45:00,11.23,11.33,11.18,11.31,103000.0,9.6044,9.6899,9.5616,9.6728,103000.0
2008-12-19 09:50:00,11.32,11.45,11.24,11.28,147600.0,9.6814,9.7926,9.613,9.6472,147600.0
2008-12-19 09:55:00,11.24,11.31,11.21,11.24,114000.0,9.613,9.6728,9.5873,9.613,114000.0
2008-12-19 10:00:00,11.25,11.44,11.24,11.39,120000.0,9.6215,9.784,9.613,9.7413,120000.0
2008-12-19 10:05:00,11.39,11.54,11.35,11.5,106400.0,9.7413,9.8695,9.707,9.8353,106400.0
2008-12-19 10:10:00,11.49,11.55,11.42,11.47,98700.0,9.8268,9.8781,9.7669,9.8097,98700.0
2008-12-19 10:15:00,11.47,11.64,11.47,11.53,64100.0,9.8097,9.9551,9.8097,9.861,64100.0
2008-12-19 10:20:00,11.53,11.61,11.53,11.56,42400.0,9.861,9.9294,9.861,9.8866,42400.0
2008-12-19 10:25:00,11.56,11.61,11.45,11.55,94300.0,9.8866,9.9294,9.7926,9.8781,94300.0
2008-12-19 10:30:00,11.56,11.59,11.47,11.47,57300.0,9.8866,9.9123,9.8097,9.8097,57300.0
2008-12-19 10:35:00,11.46,11.54,11.44,11.52,50300.0,9.8011,9.8695,9.784,9.8524,50300.0
2008-12-19 10:40:00,11.53,11.6,11.47,11.58,93400.0,9.861,9.9209,9.8097,9.9037,93400.0
2008-12-19 10:45:00,11.57,11.57,11.52,11.54,36900.0,9.8952,9.8952,9.8524,9.8695,36900.0
2008-12-19 10:50:00,11.55,11.62,11.51,11.6,57800.0,9.8781,9.938,9.8439,9.9209,57800.0
2008-12-19 10:55:00,11.62,11.62,11.46,11.47,70600.0,9.938,9.938,9.8011,9.8097,70600.0
2008-12-19 11:00:00,11.48,11.52,11.42,11.51,73500.0,9.8182,9.8524,9.7669,9.8439,73500.0
2008-12-19 11:05:00,11.52,11.53,11.38,11.39,70100.0,9.8524,9.861,9.7327,9.7413,70100.0
2008-12-19 11:10:00,11.4,11.49,11.36,11.38,72100.0,9.7498,9.8268,9.7156,9.7327,72100.0
2008-12-19 11:15:00,11.37,11.48,11.35,11.38,48100.0,9.7241,9.8182,9.707,9.7327,48100.0
2008-12-19 11:20:00,11.39,11.45,11.39,11.42,45900.0,9.7413,9.7926,9.7413,9.7669,45900.0
2008-12-19 11:25:00,11.4,11.41,11.35,11.37,36400.0,9.7498,9.7584,9.707,9.7241,36400.0
2008-12-19 11:30:00,11.37,11.48,11.37,11.39,45300.0,9.7241,9.8182,9.7241,9.7413,45300.0
2008-12-19 11:35:00,11.4,11.41,11.25,11.27,94200.0,9.7498,9.7584,9.6215,9.6386,94200.0
2008-12-19 11:40:00,11.26,11.35,11.26,11.35,54300.0,9.6301,9.707,9.6301,9.707,54300.0
2008-12-19 11:45:00,11.35,11.35,11.28,11.33,25100.0,9.707,9.707,9.6472,9.6899,25100.0
2008-12-19 11:50:00,11.33,11.33,11.2,11.21,48500.0,9.6899,9.6899,9.5788,9.5873,48500.0
2008-12-19 11:55:00,11.22,11.25,11.13,11.16,59200.0,9.5959,9.6215,9.5189,9.5445,59200.0
2008-12-19 12:00:00,11.16,11.22,11.14,11.16,46000.0,9.5445,9.5959,9.5274,9.5445,46000.0
2008-12-19 12:05:00,11.16,11.23,11.14,11.14,64900.0,9.5445,9.6044,9.5274,9.5274,64900.0
2008-12-19 12:10:00,11.16,11.25,11.12,11.24,78200.0,9.5445,9.6215,9.5103,9.613,78200.0
2008-12-19 12:15:00,11.23,11.27,11.21,11.21,24500.0,9.6044,9.6386,9.5873,9.5873,24500.0
2008-12-19 12:20:00,11.23,11.25,11.18,11.25,26700.0,9.6044,9.6215,9.5616,9.6215,26700.0
2008-12-19 12:25:00,11.26,11.29,11.24,11.26,37800.0,9.6301,9.6557,9.613,9.6301,37800.0
2008-12-19 12:30:00,11.27,11.3,11.25,11.29,67200.0,9.6386,9.6643,9.6215,9.6557,67200.0
2008-12-19 12:35:00,11.28,11.35,11.28,11.33,156100.0,9.6472,9.707,9.6472,9.6899,156100.0
2008-12-19 12:40:00,11.33,11.34,11.22,11.26,36500.0,9.6899,9.6985,9.5959,9.6301,36500.0
2008-12-19 12:45:00,11.26,11.36,11.26,11.36,31100.0,9.6301,9.7156,9.6301,9.7156,31100.0
2008-12-19 12:50:00,11.34,11.34,11.28,11.33,27700.0,9.6985,9.6985,9.6472,9.6899,27700.0
2008-12-19 12:55:00,11.33,11.4,11.33,11.37,22300.0,9.6899,9.7498,9.6899,9.7241,22300.0
2008-12-19 13:00:00,11.37,11.41,11.37,11.41,34000.0,9.7241,9.7584,9.7241,9.7584,34000.0
2008-12-19 13:05:00,11.4,11.4,11.35,11.36,18500.0,9.7498,9.7498,9.707,9.7156,18500.0
2008-12-19 13:10:00,11.36,11.42,11.36,11.41,28600.0,9.7156,9.7669,9.7156,9.7584,28600.0
2008-12-19 13:15:00,11.4,11.49,11.4,11.46,59200.0,9.7498,9.8268,9.7498,9.8011,59200.0
2008-12-19 13:20:00,11.46,11.47,11.39,11.39,33600.0,9.8011,9.8097,9.7413,9.7413,33600.0
2008-12-19 13:25:00,11.42,11.44,11.38,11.42,45300.0,9.7669,9.784,9.7327,9.7669,45300.0
2008-12-19 13:30:00,11.43,11.47,11.42,11.43,24100.0,9.7755,9.8097,9.7669,9.7755,24100.0
2008-12-19 13:35:00,11.43,11.44,11.38,11.41,26400.0,9.7755,9.784,9.7327,9.7584,26400.0
2008-12-19 13:40:00,11.41,11.5,11.41,11.5,40200.0,9.7584,9.8353,9.7584,9.8353,40200.0
2008-12-19 13:45:00,11.5,11.5,11.42,11.43,25300.0,9.8353,9.8353,9.7669,9.7755,25300.0
2008-12-19 13:50:00,11.42,11.45,11.33,11.39,49000.0,9.7669,9.7926,9.6899,9.7413,49000.0
2008-12-19 13:55:00,11.39,11.45,11.39,11.41,26600.0,9.7413,9.7926,9.7413,9.7584,26600.0
2008-12-19 14:00:00,11.42,11.5,11.41,11.49,32100.0,9.7669,9.8353,9.7584,9.8268,32100.0
2008-12-19 14:05:00,11.49,11.5,11.4,11.44,54000.0,9.8268,9.8353,9.7498,9.784,54000.0
2008-12-19 14:10:00,11.44,11.44,11.31,11.31,63500.0,9.784,9.784,9.6728,9.6728,63500.0
2008-12-19 14:15:00,11.32,11.39,11.3,11.3,110500.0,9.6814,9.7413,9.6643,9.6643,110500.0
2008-12-19 14:20:00,11.32,11.32,11.19,11.24,79400.0,9.6814,9.6814,9.5702,9.613,79400.0
2008-12-19 14:25:00,11.25,11.31,11.23,11.25,66400.0,9.6215,9.6728,9.6044,9.6215,66400.0
2008-12-19 14:30:00,11.25,11.31,11.23,11.27,53700.0,9.6215,9.6728,9.6044,9.6386,53700.0
2008-12-19 14:35:00,11.27,11.3,11.21,11.24,64100.0,9.6386,9.6643,9.5873,9.613,64100.0
2008-12-19 14:40:00,11.25,11.28,11.22,11.24,53200.0,9.6215,9.6472,9.5959,9.613,53200.0
2008-12-19 14:45:00,11.25,11.32,11.25,11.29,45800.0,9.6215,9.6814,9.6215,9.6557,45800.0
2008-12-19 14:50:00,11.29,11.3,11.2,11.21,57800.0,9.6557,9.6643,9.5788,9.5873,57800.0
2008-12-19 14:55:00,11.2,11.23,11.17,11.2,44200.0,9.5788,9.6044,9.5531,9.5788,44200.0
2008-12-19 15:00:00,11.2,11.24,11.15,11.24,69600.0,9.5788,9.613,9.536,9.613,69600.0
2008-12-19 15:05:00,11.24,11.27,11.21,11.23,50000.0,9.613,9.6386,9.5873,9.6044,50000.0
2008-12-19 15:10:00,11.23,11.25,11.13,11.19,67300.0,9.6044,9.6215,9.5189,9.5702,67300.0
2008-12-19 15:15:00,11.18,11.19,11.14,11.15,57700.0,9.5616,9.5702,9.5274,9.536,57700.0
2008-12-19 15:20:00,11.16,11.22,11.1,11.21,100800.0,9.5445,9.5959,9.4932,9.5873,100800.0
2008-12-19 15:25:00,11.21,11.28,11.14,11.25,161400.0,9.5873,9.6472,9.5274,9.6215,161400.0
2008-12-19 15:30:00,11.25,11.25,11.1,11.1,143900.0,9.6215,9.6215,9.4932,9.4932,143900.0
2008-12-19 15:35:00,11.1,11.16,11.09,11.12,159800.0,9.4932,9.5445,9.4847,9.5103,159800.0
2008-12-19 15:40:00,11.11,11.11,11.0,11.03,276900.0,9.5018,9.5018,9.4077,9.4334,276900.0
2008-12-19 15:45:00,11.03,11.04,10.92,10.98,182300.0,9.4334,9.4419,9.3393,9.3906,182300.0
2008-12-19 15:50:00,10.99,11.02,10.92,10.93,346300.0,9.3992,9.4248,9.3393,9.3478,346300.0
2008-12-19 15:55:00,10.94,11.03,10.9,11.0,417700.0,9.3564,9.4334,9.3222,9.4077,417700.0
2008-12-22 09:30:00,11.01,11.08,10.75,10.93,116700.0,9.4163,9.4761,9.1939,9.3478,116700.0
2008-12-22 09:35:00,10.92,10.96,10.76,10.83,44600.0,9.3393,9.3735,9.2024,9.2623,44600.0
2008-12-22 09:40:00,10.83,10.88,10.67,10.67,86600.0,9.2623,9.3051,9.1255,9.1255,86600.0
2008-12-22 09:45:00,10.68,10.94,10.63,10.92,127800.0,9.134,9.3564,9.0913,9.3393,127800.0
2008-12-22 09:50:00,10.91,10.93,10.84,10.87,91000.0,9.3307,9.3478,9.2709,9.2965,91000.0
2008-12-22 09:55:00,10.88,10.91,10.83,10.89,54200.0,9.3051,9.3307,9.2623,9.3136,54200.0
2008-12-22 10:00:00,10.89,10.89,10.77,10.77,156500.0,9.3136,9.3136,9.211,9.211,156500.0
2008-12-22 10:05:00,10.76,10.79,10.7,10.71,72300.0,9.2024,9.2281,9.1511,9.1597,72300.0
2008-12-22 10:10:00,10.7,10.71,10.64,10.66,33500.0,9.1511,9.1597,9.0998,9.1169,33500.0
2008-12-22 10:15:00,10.67,10.74,10.63,10.71,41600.0,9.1255,9.1853,9.0913,9.1597,41600.0
2008-12-22 10:20:00,10.71,10.72,10.63,10.66,35500.0,9.1597,9.1682,9.0913,9.1169,35500.0
2008-12-22 10:25:00,10.66,10.74,10.66,10.74,23900.0,9.1169,9.1853,9.1169,9.1853,23900.0
2008-12-22 10:30:00,10.73,10.74,10.69,10.69,38700.0,9.1768,9.1853,9.1426,9.1426,38700.0
2008-12-22 10:35:00,10.7,10.71,10.64,10.64,29900.0,9.1511,9.1597,9.0998,9.0998,29900.0
2008-12-22 10:40:00,10.63,10.63,10.5,10.59,86800.0,9.0913,9.0913,8.9801,9.0571,86800.0
2008-12-22 10:45:00,10.59,10.7,10.59,10.68,54100.0,9.0571,9.1511,9.0571,9.134,54100.0
2008-12-22 10:50:00,10.68,10.7,10.66,10.68,21600.0,9.134,9.1511,9.1169,9.134,21600.0
2008-12-22 10:55:00,10.69,10.71,10.6,10.6,31700.0,9.1426,9.1597,9.0656,9.0656,31700.0
2008-12-22 11:00:00,10.61,10.61,10.51,10.54,45700.0,9.0742,9.0742,8.9886,9.0143,45700.0
2008-12-22 11:05:00,10.55,10.62,10.55,10.59,41200.0,9.0228,9.0827,9.0228,9.0571,41200.0
2008-12-22 11:10:00,10.59,10.59,10.54,10.54,23100.0,9.0571,9.0571,9.0143,9.0143,23100.0
2008-12-22 11:15:00,10.54,10.58,10.52,10.58,50900.0,9.0143,9.0485,8.9972,9.0485,50900.0
2008-12-22 11:20:00,10.59,10.6,10.53,10.58,41200.0,9.0571,9.0656,9.0057,9.0485,41200.0
2008-12-22 11:25:00,10.57,10.62,10.56,10.62,22500.0,9.0399,9.0827,9.0314,9.0827,22500.0
2008-12-22 11:30:00,10.6,10.62,10.57,10.59,65300.0,9.0656,9.0827,9.0399,9.0571,65300.0
2008-12-22 11:35:00,10.59,10.62,10.56,10.6,67700.0,9.0571,9.0827,9.0314,9.0656,67700.0
2008-12-22 11:40:00,10.61,10.62,10.59,10.62,29300.0,9.0742,9.0827,9.0571,9.0827,29300.0
2008-12-22 11:45:00,10.62,10.63,10.6,10.63,48200.0,9.0827,9.0913,9.0656,9.0913,48200.0
2008-12-22 11:50:00,10.63,10.64,10.62,10.64,16600.0,9.0913,9.0998,9.0827,9.0998,16600.0
2008-12-22 11:55:00,10.64,10.66,10.62,10.66,33400.0,9.0998,9.1169,9.0827,9.1169,33400.0
2008-12-22 12:00:00,10.66,10.66,10.59,10.59,25300.0,9.1169,9.1169,9.0571,9.0571,25300.0
2008-12-22 12:05:00,10.6,10.61,10.57,10.57,22000.0,9.0656,9.0742,9.0399,9.0399,22000.0
2008-12-22 12:10:00,10.58,10.62,10.58,10.62,22800.0,9.0485,9.0827,9.0485,9.0827,22800.0
2008-12-22 12:15:00,10.62,10.71,10.61,10.7,55300.0,9.0827,9.1597,9.0742,9.1511,55300.0
2008-12-22 12:20:00,10.71,10.71,10.64,10.64,48700.0,9.1597,9.1597,9.0998,9.0998,48700.0
2008-12-22 12:25:00,10.63,10.64,10.62,10.64,25700.0,9.0913,9.0998,9.0827,9.0998,25700.0
2008-12-22 12:30:00,10.63,10.64,10.61,10.64,32900.0,9.0913,9.0998,9.0742,9.0998,32900.0
2008-12-22 12:35:00,10.64,10.66,10.61,10.62,20400.0,9.0998,9.1169,9.0742,9.0827,20400.0
2008-12-22 12:40:00,10.62,10.66,10.61,10.64,19500.0,9.0827,9.1169,9.0742,9.0998,19500.0
2008-12-22 12:45:00,10.65,10.65,10.62,10.62,11500.0,9.1084,9.1084,9.0827,9.0827,11500.0
2008-12-22 12:50:00,10.62,10.65,10.62,10.65,10400.0,9.0827,9.1084,9.0827,9.1084,10400.0
2008-12-22 12:55:00,10.64,10.66,10.62,10.63,19100.0,9.0998,9.1169,9.0827,9.0913,19100.0
2008-12-22 13:00:00,10.63,10.66,10.62,10.66,26300.0,9.0913,9.1169,9.0827,9.1169,26300.0
2008-12-22 13:05:00,10.65,10.68,10.63,10.65,40600.0,9.1084,9.134,9.0913,9.1084,40600.0
2008-12-22 13:10:00,10.64,10.66,10.63,10.63,36400.0,9.0998,9.1169,9.0913,9.0913,36400.0
2008-12-22 13:15:00,10.63,10.68,10.63,10.65,29400.0,9.0913,9.134,9.0913,9.1084,29400.0
2008-12-22 13:20:00,10.64,10.69,10.64,10.67,25000.0,9.0998,9.1426,9.0998,9.1255,25000.0
2008-12-22 13:25:00,10.67,10.68,10.64,10.65,13500.0,9.1255,9.134,9.0998,9.1084,13500.0
2008-12-22 13:30:00,10.65,10.66,10.63,10.66,28600.0,9.1084,9.1169,9.0913,9.1169,28600.0
2008-12-22 13:35:00,10.67,10.67,10.65,10.66,12600.0,9.1255,9.1255,9.1084,9.1169,12600.0
2008-12-22 13:40:00,10.66,10.66,10.64,10.65,22900.0,9.1169,9.1169,9.0998,9.1084,22900.0
2008-12-22 13:45:00,10.64,10.65,10.62,10.62,48400.0,9.0998,9.1084,9.0827,9.0827,48400.0
2008-12-22 13:50:00,10.62,10.66,10.62,10.63,48600.0,9.0827,9.1169,9.0827,9.0913,48600.0
2008-12-22 13:55:00,10.63,10.65,10.59,10.62,68900.0,9.0913,9.1084,9.0571,9.0827,68900.0
2008-12-22 14:00:00,10.61,10.62,10.57,10.59,40700.0,9.0742,9.0827,9.0399,9.0571,40700.0
2008-12-22 14:05:00,10.59,10.62,10.57,10.58,23100.0,9.0571,9.0827,9.0399,9.0485,23100.0
2008-12-22 14:10:00,10.58,10.58,10.53,10.53,28900.0,9.0485,9.0485,9.0057,9.0057,28900.0
2008-12-22 14:15:00,10.54,10.54,10.47,10.48,55500.0,9.0143,9.0143,8.9544,8.963,55500.0
2008-12-22 14:20:00,10.49,10.49,10.45,10.45,44200.0,8.9715,8.9715,8.9373,8.9373,44200.0
2008-12-22 14:25:00,10.45,10.46,10.39,10.42,80600.0,8.9373,8.9459,8.886,8.9117,80600.0
2008-12-22 14:30:00,10.42,10.44,10.37,10.41,56100.0,8.9117,8.9288,8.8689,8.9031,56100.0
2008-12-22 14:35:00,10.4,10.4,10.35,10.36,44700.0,8.8946,8.8946,8.8518,8.8603,44700.0
2008-12-22 14:40:00,10.36,10.4,10.34,10.35,73100.0,8.8603,8.8946,8.8432,8.8518,73100.0
2008-12-22 14:45:00,10.34,10.42,10.33,10.4,71100.0,8.8432,8.9117,8.8347,8.8946,71100.0
2008-12-22 14:50:00,10.4,10.44,10.39,10.44,40100.0,8.8946,8.9288,8.886,8.9288,40100.0
2008-12-22 14:55:00,10.43,10.44,10.34,10.35,70700.0,8.9202,8.9288,8.8432,8.8518,70700.0
2008-12-22 15:00:00,10.36,10.39,10.32,10.37,93500.0,8.8603,8.886,8.8261,8.8689,93500.0
2008-12-22 15:05:00,10.37,10.42,10.36,10.41,94000.0,8.8689,8.9117,8.8603,8.9031,94000.0
2008-12-22 15:10:00,10.4,10.43,10.37,10.41,77100.0,8.8946,8.9202,8.8689,8.9031,77100.0
2008-12-22 15:15:00,10.4,10.44,10.38,10.4,103500.0,8.8946,8.9288,8.8775,8.8946,103500.0
2008-12-22 15:20:00,10.4,10.43,10.39,10.41,53400.0,8.8946,8.9202,8.886,8.9031,53400.0
2008-12-22 15:25:00,10.41,10.41,10.33,10.35,99100.0,8.9031,8.9031,8.8347,8.8518,99100.0
2008-12-22 15:30:00,10.35,10.41,10.35,10.37,77000.0,8.8518,8.9031,8.8518,8.8689,77000.0
2008-12-22 15:35:00,10.37,10.45,10.37,10.45,130700.0,8.8689,8.9373,8.8689,8.9373,130700.0
2008-12-22 15:40:00,10.45,10.46,10.39,10.44,177400.0,8.9373,8.9459,8.886,8.9288,177400.0
2008-12-22 15:45:00,10.44,10.44,10.4,10.42,108100.0,8.9288,8.9288,8.8946,8.9117,108100.0
2008-12-22 15:50:00,10.42,10.47,10.42,10.45,175400.0,8.9117,8.9544,8.9117,8.9373,175400.0
2008-12-22 15:55:00,10.46,10.57,10.43,10.54,338900.0,8.9459,9.0399,8.9202,9.0143,338900.0
2008-12-23 09:30:00,10.8,10.8,10.54,10.7,47900.0,9.2367,9.2367,9.0143,9.1511,47900.0
2008-12-23 09:35:00,10.7,10.73,10.55,10.55,59400.0,9.1511,9.1768,9.0228,9.0228,59400.0
2008-12-23 09:40:00,10.56,10.7,10.55,10.6,56700.0,9.0314,9.1511,9.0228,9.0656,56700.0
2008-12-23 09:45:00,10.61,10.71,10.61,10.66,48900.0,9.0742,9.1597,9.0742,9.1169,48900.0
2008-12-23 09:50:00,10.66,10.67,10.62,10.64,57400.0,9.1169,9.1255,9.0827,9.0998,57400.0
2008-12-23 09:55:00,10.64,10.67,10.61,10.66,80700.0,9.0998,9.1255,9.0742,9.1169,80700.0
2008-12-23 10:00:00,10.65,10.68,10.45,10.47,141900.0,9.1084,9.134,8.9373,8.9544,141900.0
2008-12-23 10:05:00,10.49,10.59,10.48,10.56,78900.0,8.9715,9.0571,8.963,9.0314,78900.0
2008-12-23 10:10:00,10.56,10.67,10.54,10.65,44700.0,9.0314,9.1255,9.0143,9.1084,44700.0
2008-12-23 10:15:00,10.65,10.65,10.5,10.51,33200.0,9.1084,9.1084,8.9801,8.9886,33200.0
2008-12-23 10:20:00,10.51,10.56,10.47,10.54,66900.0,8.9886,9.0314,8.9544,9.0143,66900.0
2008-12-23 10:25:00,10.53,10.65,10.52,10.65,52700.0,9.0057,9.1084,8.9972,9.1084,52700.0
2008-12-23 10:30:00,10.64,10.69,10.56,10.66,78400.0,9.0998,9.1426,9.0314,9.1169,78400.0
2008-12-23 10:35:00,10.66,10.67,10.5,10.57,46800.0,9.1169,9.1255,8.9801,9.0399,46800.0
2008-12-23 10:40:00,10.57,10.57,10.51,10.55,38800.0,9.0399,9.0399,8.9886,9.0228,38800.0
2008-12-23 10:45:00,10.55,10.69,10.53,10.69,19900.0,9.0228,9.1426,9.0057,9.1426,19900.0
2008-12-23 10:50:00,10.68,10.68,10.62,10.66,34800.0,9.134,9.134,9.0827,9.1169,34800.0
2008-12-23 10:55:00,10.65,10.65,10.49,10.51,50400.0,9.1084,9.1084,8.9715,8.9886,50400.0
2008-12-23 11:00:00,10.51,10.58,10.35,10.39,77800.0,8.9886,9.0485,8.8518,8.886,77800.0
2008-12-23 11:05:00,10.39,10.39,10.25,10.33,65700.0,8.886,8.886,8.7663,8.8347,65700.0
2008-12-23 11:10:00,10.34,10.37,10.29,10.37,24700.0,8.8432,8.8689,8.8005,8.8689,24700.0
2008-12-23 11:15:00,10.36,10.37,10.31,10.33,39400.0,8.8603,8.8689,8.8176,8.8347,39400.0
2008-12-23 11:20:00,10.34,10.4,10.31,10.38,50900.0,8.8432,8.8946,8.8176,8.8775,50900.0
2008-12-23 11:25:00,10.38,10.38,10.31,10.34,38600.0,8.8775,8.8775,8.8176,8.8432,38600.0
2008-12-23 11:30:00,10.34,10.37,10.32,10.37,24800.0,8.8432,8.8689,8.8261,8.8689,24800.0
2008-12-23 11:35:00,10.37,10.38,10.36,10.36,32500.0,8.8689,8.8775,8.8603,8.8603,32500.0
2008-12-23 11:40:00,10.37,10.48,10.37,10.48,34200.0,8.8689,8.963,8.8689,8.963,34200.0
2008-12-23 11:45:00,10.48,10.54,10.44,10.51,93000.0,8.963,9.0143,8.9288,8.9886,93000.0
2008-12-23 11:50:00,10.5,10.52,10.49,10.51,36400.0,8.9801,8.9972,8.9715,8.9886,36400.0
2008-12-23 11:55:00,10.5,10.54,10.48,10.51,71500.0,8.9801,9.0143,8.963,8.9886,71500.0
2008-12-23 12:00:00,10.51,10.51,10.39,10.4,98100.0,8.9886,8.9886,8.886,8.8946,98100.0
2008-12-23 12:05:00,10.4,10.4,10.3,10.33,34200.0,8.8946,8.8946,8.809,8.8347,34200.0
2008-12-23 12:10:00,10.33,10.34,10.27,10.28,29700.0,8.8347,8.8432,8.7834,8.7919,29700.0
2008-12-23 12:15:00,10.27,10.32,10.26,10.32,10600.0,8.7834,8.8261,8.7748,8.8261,10600.0
2008-12-23 12:20:00,10.3,10.39,10.29,10.36,45400.0,8.809,8.886,8.8005,8.8603,45400.0
2008-12-23 12:25:00,10.36,10.46,10.32,10.44,60800.0,8.8603,8.9459,8.8261,8.9288,60800.0
2008-12-23 12:30:00,10.44,10.46,10.38,10.41,66600.0,8.9288,8.9459,8.8775,8.9031,66600.0
2008-12-23 12:35:00,10.43,10.48,10.36,10.38,109200.0,8.9202,8.963,8.8603,8.8775,109200.0
2008-12-23 12:40:00,10.38,10.47,10.38,10.44,44300.0,8.8775,8.9544,8.8775,8.9288,44300.0
2008-12-23 12:45:00,10.45,10.47,10.42,10.44,43000.0,8.9373,8.9544,8.9117,8.9288,43000.0
2008-12-23 12:50:00,10.44,10.47,10.44,10.46,14200.0,8.9288,8.9544,8.9288,8.9459,14200.0
2008-12-23 12:55:00,10.46,10.47,10.44,10.45,10000.0,8.9459,8.9544,8.9288,8.9373,10000.0
2008-12-23 13:00:00,10.45,10.49,10.37,10.37,30300.0,8.9373,8.9715,8.8689,8.8689,30300.0
2008-12-23 13:05:00,10.38,10.56,10.38,10.56,26400.0,8.8775,9.0314,8.8775,9.0314,26400.0
2008-12-23 13:10:00,10.56,10.56,10.51,10.52,19000.0,9.0314,9.0314,8.9886,8.9972,19000.0
2008-12-23 13:15:00,10.51,10.52,10.48,10.49,10700.0,8.9886,8.9972,8.963,8.9715,10700.0
2008-12-23 13:20:00,10.48,10.49,10.4,10.47,28900.0,8.963,8.9715,8.8946,8.9544,28900.0
2008-12-23 13:25:00,10.46,10.48,10.43,10.44,17400.0,8.9459,8.963,8.9202,8.9288,17400.0
2008-12-23 13:30:00,10.45,10.46,10.44,10.44,9000.0,8.9373,8.9459,8.9288,8.9288,9000.0
2008-12-23 13:35:00,10.44,10.48,10.44,10.44,23900.0,8.9288,8.963,8.9288,8.9288,23900.0
2008-12-23 13:40:00,10.44,10.47,10.44,10.44,13000.0,8.9288,8.9544,8.9288,8.9288,13000.0
2008-12-23 13:45:00,10.45,10.46,10.44,10.45,12600.0,8.9373,8.9459,8.9288,8.9373,12600.0
2008-12-23 13:50:00,10.45,10.46,10.41,10.41,36900.0,8.9373,8.9459,8.9031,8.9031,36900.0
2008-12-23 13:55:00,10.41,10.5,10.41,10.49,28700.0,8.9031,8.9801,8.9031,8.9715,28700.0
2008-12-23 14:00:00,10.5,10.56,10.49,10.56,34700.0,8.9801,9.0314,8.9715,9.0314,34700.0
2008-12-23 14:05:00,10.56,10.56,10.54,10.55,45800.0,9.0314,9.0314,9.0143,9.0228,45800.0
2008-12-23 14:10:00,10.55,10.56,10.55,10.55,6700.0,9.0228,9.0314,9.0228,9.0228,6700.0
2008-12-23 14:15:00,10.55,10.69,10.55,10.69,38500.0,9.0228,9.1426,9.0228,9.1426,38500.0
2008-12-23 14:20:00,10.7,10.7,10.61,10.63,47600.0,9.1511,9.1511,9.0742,9.0913,47600.0
2008-12-23 14:25:00,10.63,10.64,10.5,10.52,31500.0,9.0913,9.0998,8.9801,8.9972,31500.0
2008-12-23 14:30:00,10.52,10.57,10.4,10.5,92400.0,8.9972,9.0399,8.8946,8.9801,92400.0
2008-12-23 14:35:00,10.5,10.59,10.41,10.42,43700.0,8.9801,9.0571,8.9031,8.9117,43700.0
2008-12-23 14:40:00,10.42,10.45,10.35,10.38,65800.0,8.9117,8.9373,8.8518,8.8775,65800.0
2008-12-23 14:45:00,10.38,10.43,10.36,10.41,56500.0,8.8775,8.9202,8.8603,8.9031,56500.0
2008-12-23 14:50:00,10.41,10.52,10.39,10.47,40200.0,8.9031,8.9972,8.886,8.9544,40200.0
2008-12-23 14:55:00,10.46,10.47,10.36,10.41,122100.0,8.9459,8.9544,8.8603,8.9031,122100.0
2008-12-23 15:00:00,10.4,10.42,10.39,10.39,69600.0,8.8946,8.9117,8.886,8.886,69600.0
2008-12-23 15:05:00,10.39,10.41,10.33,10.4,54600.0,8.886,8.9031,8.8347,8.8946,54600.0
2008-12-23 15:10:00,10.4,10.48,10.37,10.46,104600.0,8.8946,8.963,8.8689,8.9459,104600.0
2008-12-23 15:15:00,10.46,10.5,10.45,10.46,82300.0,8.9459,8.9801,8.9373,8.9459,82300.0
2008-12-23 15:20:00,10.46,10.5,10.43,10.46,116600.0,8.9459,8.9801,8.9202,8.9459,116600.0
2008-12-23 15:25:00,10.45,10.51,10.43,10.5,93200.0,8.9373,8.9886,8.9202,8.9801,93200.0
2008-12-23 15:30:00,10.5,10.55,10.49,10.53,113200.0,8.9801,9.0228,8.9715,9.0057,113200.0
2008-12-23 15:35:00,10.53,10.53,10.48,10.48,79400.0,9.0057,9.0057,8.963,8.963,79400.0
2008-12-23 15:40:00,10.48,10.5,10.44,10.45,92400.0,8.963,8.9801,8.9288,8.9373,92400.0
2008-12-23 15:45:00,10.45,10.56,10.45,10.56,73200.0,8.9373,9.0314,8.9373,9.0314,73200.0
2008-12-23 15:50:00,10.56,10.58,10.49,10.55,149500.0,9.0314,9.0485,8.9715,9.0228,149500.0
2008-12-23 15:55:00,10.54,10.56,10.5,10.51,118600.0,9.0143,9.0314,8.9801,8.9886,118600.0
2008-12-24 09:30:00,10.8,10.86,10.51,10.52,28700.0,9.2367,9.288,8.9886,8.9972,28700.0
2008-12-24 09:35:00,10.52,10.6,10.41,10.5,21300.0,8.9972,9.0656,8.9031,8.9801,21300.0
2008-12-24 09:40:00,10.49,10.63,10.49,10.63,25000.0,8.9715,9.0913,8.9715,9.0913,25000.0
2008-12-24 09:45:00,10.63,10.64,10.54,10.55,32700.0,9.0913,9.0998,9.0143,9.0228,32700.0
2008-12-24 09:50:00,10.55,10.56,10.5,10.51,46500.0,9.0228,9.0314,8.9801,8.9886,46500.0
2008-12-24 09:55:00,10.51,10.51,10.4,10.41,55300.0,8.9886,8.9886,8.8946,8.9031,55300.0
2008-12-24 10:00:00,10.41,10.42,10.37,10.41,44800.0,8.9031,8.9117,8.8689,8.9031,44800.0
2008-12-24 10:05:00,10.41,10.41,10.39,10.39,44800.0,8.9031,8.9031,8.886,8.886,44800.0
2008-12-24 10:10:00,10.4,10.44,10.4,10.44,21800.0,8.8946,8.9288,8.8946,8.9288,21800.0
2008-12-24 10:15:00,10.44,10.48,10.44,10.48,23200.0,8.9288,8.963,8.9288,8.963,23200.0
2008-12-24 10:20:00,10.49,10.64,10.48,10.6,58000.0,8.9715,9.0998,8.963,9.0656,58000.0
2008-12-24 10:25:00,10.6,10.63,10.57,10.62,40000.0,9.0656,9.0913,9.0399,9.0827,40000.0
2008-12-24 10:30:00,10.61,10.62,10.58,10.59,29200.0,9.0742,9.0827,9.0485,9.0571,29200.0
2008-12-24 10:35:00,10.6,10.61,10.57,10.57,28600.0,9.0656,9.0742,9.0399,9.0399,28600.0
2008-12-24 10:40:00,10.57,10.58,10.55,10.55,27900.0,9.0399,9.0485,9.0228,9.0228,27900.0
2008-12-24 10:45:00,10.55,10.56,10.52,10.56,25000.0,9.0228,9.0314,8.9972,9.0314,25000.0
2008-12-24 10:50:00,10.56,10.57,10.52,10.53,25800.0,9.0314,9.0399,8.9972,9.0057,25800.0
2008-12-24 10:55:00,10.52,10.55,10.49,10.49,20300.0,8.9972,9.0228,8.9715,8.9715,20300.0
2008-12-24 11:00:00,10.47,10.48,10.42,10.42,15500.0,8.9544,8.963,8.9117,8.9117,15500.0
2008-12-24 11:05:00,10.41,10.42,10.4,10.42,14200.0,8.9031,8.9117,8.8946,8.9117,14200.0
2008-12-24 11:10:00,10.41,10.42,10.39,10.4,15800.0,8.9031,8.9117,8.886,8.8946,15800.0
2008-12-24 11:15:00,10.41,10.41,10.36,10.36,17600.0,8.9031,8.9031,8.8603,8.8603,17600.0
2008-12-24 11:20:00,10.36,10.38,10.35,10.36,28200.0,8.8603,8.8775,8.8518,8.8603,28200.0
2008-12-24 11:25:00,10.35,10.36,10.29,10.29,30600.0,8.8518,8.8603,8.8005,8.8005,30600.0
2008-12-24 11:30:00,10.3,10.35,10.29,10.35,21200.0,8.809,8.8518,8.8005,8.8518,21200.0
2008-12-24 11:35:00,10.35,10.35,10.31,10.33,15800.0,8.8518,8.8518,8.8176,8.8347,15800.0
2008-12-24 11:40:00,10.33,10.33,10.32,10.33,7400.0,8.8347,8.8347,8.8261,8.8347,7400.0
2008-12-24 11:45:00,10.32,10.33,10.29,10.29,18700.0,8.8261,8.8347,8.8005,8.8005,18700.0
2008-12-24 11:50:00,10.3,10.32,10.3,10.31,28400.0,8.809,8.8261,8.809,8.8176,28400.0
2008-12-24 11:55:00,10.31,10.31,10.29,10.3,11600.0,8.8176,8.8176,8.8005,8.809,11600.0
2008-12-24 12:00:00,10.3,10.31,10.28,10.31,14600.0,8.809,8.8176,8.7919,8.8176,14600.0
2008-12-24 12:05:00,10.31,10.36,10.3,10.35,32300.0,8.8176,8.8603,8.809,8.8518,32300.0
2008-12-24 12:10:00,10.34,10.35,10.31,10.33,13200.0,8.8432,8.8518,8.8176,8.8347,13200.0
2008-12-24 12:15:00,10.32,10.33,10.32,10.33,4000.0,8.8261,8.8347,8.8261,8.8347,4000.0
2008-12-24 12:20:00,10.33,10.33,10.32,10.32,3900.0,8.8347,8.8347,8.8261,8.8261,3900.0
2008-12-24 12:25:00,10.32,10.33,10.27,10.28,70900.0,8.8261,8.8347,8.7834,8.7919,70900.0
2008-12-24 12:30:00,10.28,10.31,10.26,10.27,32700.0,8.7919,8.8176,8.7748,8.7834,32700.0
2008-12-24 12:35:00,10.27,10.27,10.25,10.27,24000.0,8.7834,8.7834,8.7663,8.7834,24000.0
2008-12-24 12:40:00,10.27,10.31,10.26,10.29,29000.0,8.7834,8.8176,8.7748,8.8005,29000.0
2008-12-24 12:45:00,10.29,10.32,10.28,10.31,49900.0,8.8005,8.8261,8.7919,8.8176,49900.0
2008-12-24 12:50:00,10.31,10.33,10.3,10.31,35900.0,8.8176,8.8347,8.809,8.8176,35900.0
2008-12-24 12:55:00,10.31,10.32,10.27,10.29,75000.0,8.8176,8.8261,8.7834,8.8005,75000.0
2008-12-26 09:30:00,10.25,10.48,10.11,10.39,37600.0,8.7663,8.963,8.6465,8.886,37600.0
2008-12-26 09:35:00,10.39,10.49,10.36,10.48,37000.0,8.886,8.9715,8.8603,8.963,37000.0
2008-12-26 09:40:00,10.51,10.51,10.4,10.42,60900.0,8.9886,8.9886,8.8946,8.9117,60900.0
2008-12-26 09:45:00,10.42,10.46,10.4,10.45,41700.0,8.9117,8.9459,8.8946,8.9373,41700.0
2008-12-26 09:50:00,10.45,10.45,10.39,10.41,30500.0,8.9373,8.9373,8.886,8.9031,30500.0
2008-12-26 09:55:00,10.41,10.42,10.38,10.42,36200.0,8.9031,8.9117,8.8775,8.9117,36200.0
2008-12-26 10:00:00,10.42,10.46,10.4,10.41,16100.0,8.9117,8.9459,8.8946,8.9031,16100.0
2008-12-26 10:05:00,10.4,10.4,10.36,10.37,11900.0,8.8946,8.8946,8.8603,8.8689,11900.0
2008-12-26 10:10:00,10.37,10.38,10.34,10.34,11900.0,8.8689,8.8775,8.8432,8.8432,11900.0
2008-12-26 10:15:00,10.33,10.34,10.32,10.32,10500.0,8.8347,8.8432,8.8261,8.8261,10500.0
2008-12-26 10:20:00,10.32,10.32,10.27,10.3,20500.0,8.8261,8.8261,8.7834,8.809,20500.0
2008-12-26 10:25:00,10.3,10.31,10.28,10.29,11500.0,8.809,8.8176,8.7919,8.8005,11500.0
2008-12-26 10:30:00,10.29,10.3,10.27,10.28,13500.0,8.8005,8.809,8.7834,8.7919,13500.0
2008-12-26 10:35:00,10.28,10.32,10.27,10.28,36400.0,8.7919,8.8261,8.7834,8.7919,36400.0
2008-12-26 10:40:00,10.27,10.28,10.26,10.26,12600.0,8.7834,8.7919,8.7748,8.7748,12600.0
2008-12-26 10:45:00,10.26,10.27,10.25,10.25,13500.0,8.7748,8.7834,8.7663,8.7663,13500.0
2008-12-26 10:50:00,10.26,10.26,10.23,10.26,28600.0,8.7748,8.7748,8.7492,8.7748,28600.0
2008-12-26 10:55:00,10.26,10.31,10.25,10.28,20800.0,8.7748,8.8176,8.7663,8.7919,20800.0
2008-12-26 11:00:00,10.28,10.28,10.25,10.28,9900.0,8.7919,8.7919,8.7663,8.7919,9900.0
2008-12-26 11:05:00,10.28,10.31,10.28,10.31,6500.0,8.7919,8.8176,8.7919,8.8176,6500.0
2008-12-26 11:10:00,10.31,10.31,10.29,10.29,5500.0,8.8176,8.8176,8.8005,8.8005,5500.0
2008-12-26 11:15:00,10.28,10.28,10.26,10.26,4700.0,8.7919,8.7919,8.7748,8.7748,4700.0
2008-12-26 11:20:00,10.27,10.27,10.19,10.2,26500.0,8.7834,8.7834,8.715,8.7235,26500.0
2008-12-26 11:25:00,10.21,10.21,10.18,10.18,6500.0,8.7321,8.7321,8.7064,8.7064,6500.0
2008-12-26 11:30:00,10.19,10.19,10.17,10.18,14700.0,8.715,8.715,8.6979,8.7064,14700.0
2008-12-26 11:35:00,10.18,10.18,10.17,10.18,4400.0,8.7064,8.7064,8.6979,8.7064,4400.0
2008-12-26 11:40:00,10.18,10.18,10.17,10.17,4400.0,8.7064,8.7064,8.6979,8.6979,4400.0
2008-12-26 11:45:00,10.17,10.18,10.17,10.17,2200.0,8.6979,8.7064,8.6979,8.6979,2200.0
2008-12-26 11:50:00,10.18,10.18,10.16,10.17,28200.0,8.7064,8.7064,8.6893,8.6979,28200.0
2008-12-26 11:55:00,10.17,10.19,10.17,10.19,21500.0,8.6979,8.715,8.6979,8.715,21500.0
2008-12-26 12:00:00,10.19,10.19,10.18,10.19,8800.0,8.715,8.715,8.7064,8.715,8800.0
2008-12-26 12:05:00,10.19,10.22,10.19,10.21,17500.0,8.715,8.7406,8.715,8.7321,17500.0
2008-12-26 12:10:00,10.21,10.22,10.19,10.2,12100.0,8.7321,8.7406,8.715,8.7235,12100.0
2008-12-26 12:15:00,10.2,10.2,10.19,10.19,2200.0,8.7235,8.7235,8.715,8.715,2200.0
2008-12-26 12:20:00,10.2,10.2,10.19,10.19,1400.0,8.7235,8.7235,8.715,8.715,1400.0
2008-12-26 12:25:00,10.2,10.2,10.17,10.17,15800.0,8.7235,8.7235,8.6979,8.6979,15800.0
2008-12-26 12:30:00,10.18,10.21,10.18,10.21,9900.0,8.7064,8.7321,8.7064,8.7321,9900.0
2008-12-26 12:35:00,10.21,10.21,10.2,10.21,8000.0,8.7321,8.7321,8.7235,8.7321,8000.0
2008-12-26 12:40:00,10.2,10.22,10.2,10.21,12700.0,8.7235,8.7406,8.7235,8.7321,12700.0
2008-12-26 12:45:00,10.2,10.2,10.18,10.18,10300.0,8.7235,8.7235,8.7064,8.7064,10300.0
2008-12-26 12:50:00,10.18,10.18,10.16,10.16,35100.0,8.7064,8.7064,8.6893,8.6893,35100.0
2008-12-26 12:55:00,10.16,10.17,10.15,10.15,10700.0,8.6893,8.6979,8.6807,8.6807,10700.0
2008-12-26 13:00:00,10.16,10.16,10.15,10.16,6700.0,8.6893,8.6893,8.6807,8.6893,6700.0
2008-12-26 13:05:00,10.15,10.16,10.14,10.14,25000.0,8.6807,8.6893,8.6722,8.6722,25000.0
2008-12-26 13:10:00,10.15,10.17,10.15,10.17,4900.0,8.6807,8.6979,8.6807,8.6979,4900.0
2008-12-26 13:15:00,10.17,10.17,10.16,10.16,1400.0,8.6979,8.6979,8.6893,8.6893,1400.0
2008-12-26 13:20:00,10.17,10.17,10.16,10.17,6500.0,8.6979,8.6979,8.6893,8.6979,6500.0
2008-12-26 13:25:00,10.17,10.17,10.16,10.17,2600.0,8.6979,8.6979,8.6893,8.6979,2600.0
2008-12-26 13:30:00,10.17,10.2,10.17,10.2,16500.0,8.6979,8.7235,8.6979,8.7235,16500.0
2008-12-26 13:35:00,10.19,10.2,10.19,10.19,4100.0,8.715,8.7235,8.715,8.715,4100.0
2008-12-26 13:40:00,10.19,10.2,10.18,10.18,14000.0,8.715,8.7235,8.7064,8.7064,14000.0
2008-12-26 13:45:00,10.18,10.19,10.17,10.18,13900.0,8.7064,8.715,8.6979,8.7064,13900.0
2008-12-26 13:50:00,10.19,10.19,10.17,10.17,17100.0,8.715,8.715,8.6979,8.6979,17100.0
2008-12-26 13:55:00,10.17,10.17,10.16,10.16,5600.0,8.6979,8.6979,8.6893,8.6893,5600.0
2008-12-26 14:00:00,10.17,10.17,10.15,10.17,14900.0,8.6979,8.6979,8.6807,8.6979,14900.0
2008-12-26 14:05:00,10.16,10.16,10.15,10.15,8000.0,8.6893,8.6893,8.6807,8.6807,8000.0
2008-12-26 14:10:00,10.15,10.16,10.15,10.15,4000.0,8.6807,8.6893,8.6807,8.6807,4000.0
2008-12-26 14:15:00,10.15,10.16,10.14,10.15,6300.0,8.6807,8.6893,8.6722,8.6807,6300.0
2008-12-26 14:20:00,10.16,10.19,10.16,10.18,14400.0,8.6893,8.715,8.6893,8.7064,14400.0
2008-12-26 14:25:00,10.18,10.18,10.17,10.18,3700.0,8.7064,8.7064,8.6979,8.7064,3700.0
2008-12-26 14:30:00,10.18,10.2,10.18,10.2,18400.0,8.7064,8.7235,8.7064,8.7235,18400.0
2008-12-26 14:35:00,10.2,10.2,10.19,10.2,8400.0,8.7235,8.7235,8.715,8.7235,8400.0
2008-12-26 14:40:00,10.2,10.24,10.19,10.24,18600.0,8.7235,8.7577,8.715,8.7577,18600.0
2008-12-26 14:45:00,10.24,10.25,10.18,10.19,25500.0,8.7577,8.7663,8.7064,8.715,25500.0
2008-12-26 14:50:00,10.18,10.18,10.15,10.16,9800.0,8.7064,8.7064,8.6807,8.6893,9800.0
2008-12-26 14:55:00,10.16,10.17,10.15,10.17,9900.0,8.6893,8.6979,8.6807,8.6979,9900.0
2008-12-26 15:00:00,10.16,10.17,10.15,10.16,17000.0,8.6893,8.6979,8.6807,8.6893,17000.0
2008-12-26 15:05:00,10.17,10.18,10.16,10.18,8100.0,8.6979,8.7064,8.6893,8.7064,8100.0
2008-12-26 15:10:00,10.18,10.19,10.17,10.19,19800.0,8.7064,8.715,8.6979,8.715,19800.0
2008-12-26 15:15:00,10.2,10.23,10.2,10.21,32300.0,8.7235,8.7492,8.7235,8.7321,32300.0
2008-12-26 15:20:00,10.21,10.22,10.19,10.19,14300.0,8.7321,8.7406,8.715,8.715,14300.0
2008-12-26 15:25:00,10.19,10.25,10.19,10.23,30400.0,8.715,8.7663,8.715,8.7492,30400.0
2008-12-26 15:30:00,10.24,10.25,10.22,10.22,42100.0,8.7577,8.7663,8.7406,8.7406,42100.0
2008-12-26 15:35:00,10.22,10.23,10.2,10.22,25800.0,8.7406,8.7492,8.7235,8.7406,25800.0
2008-12-26 15:40:00,10.21,10.23,10.21,10.23,21100.0,8.7321,8.7492,8.7321,8.7492,21100.0
2008-12-26 15:45:00,10.23,10.25,10.22,10.24,23500.0,8.7492,8.7663,8.7406,8.7577,23500.0
2008-12-26 15:50:00,10.24,10.25,10.21,10.21,28800.0,8.7577,8.7663,8.7321,8.7321,28800.0
2008-12-26 15:55:00,10.22,10.29,10.2,10.27,160400.0,8.7406,8.8005,8.7235,8.7834,160400.0
2008-12-29 09:30:00,10.43,10.5,10.26,10.27,50200.0,8.9202,8.9801,8.7748,8.7834,50200.0
2008-12-29 09:35:00,10.26,10.44,10.16,10.37,84800.0,8.7748,8.9288,8.6893,8.8689,84800.0
2008-12-29 09:40:00,10.35,10.35,10.25,10.25,25600.0,8.8518,8.8518,8.7663,8.7663,25600.0
2008-12-29 09:45:00,10.23,10.26,10.22,10.23,36300.0,8.7492,8.7748,8.7406,8.7492,36300.0
2008-12-29 09:50:00,10.23,10.28,10.23,10.24,27100.0,8.7492,8.7919,8.7492,8.7577,27100.0
2008-12-29 09:55:00,10.24,10.24,10.18,10.2,16700.0,8.7577,8.7577,8.7064,8.7235,16700.0
2008-12-29 10:00:00,10.19,10.2,10.16,10.16,19800.0,8.715,8.7235,8.6893,8.6893,19800.0
2008-12-29 10:05:00,10.16,10.16,10.1,10.1,24000.0,8.6893,8.6893,8.638,8.638,24000.0
2008-12-29 10:10:00,10.11,10.17,10.11,10.17,22600.0,8.6465,8.6979,8.6465,8.6979,22600.0
2008-12-29 10:15:00,10.16,10.18,10.13,10.14,24000.0,8.6893,8.7064,8.6636,8.6722,24000.0
2008-12-29 10:20:00,10.14,10.19,10.13,10.19,19400.0,8.6722,8.715,8.6636,8.715,19400.0
2008-12-29 10:25:00,10.19,10.21,10.18,10.2,16700.0,8.715,8.7321,8.7064,8.7235,16700.0
2008-12-29 10:30:00,10.2,10.24,10.2,10.23,24800.0,8.7235,8.7577,8.7235,8.7492,24800.0
2008-12-29 10:35:00,10.22,10.23,10.15,10.15,13100.0,8.7406,8.7492,8.6807,8.6807,13100.0
2008-12-29 10:40:00,10.16,10.16,10.11,10.14,29800.0,8.6893,8.6893,8.6465,8.6722,29800.0
2008-12-29 10:45:00,10.15,10.2,10.14,10.19,47200.0,8.6807,8.7235,8.6722,8.715,47200.0
2008-12-29 10:50:00,10.2,10.26,10.19,10.26,44100.0,8.7235,8.7748,8.715,8.7748,44100.0
2008-12-29 10:55:00,10.25,10.3,10.25,10.3,22000.0,8.7663,8.809,8.7663,8.809,22000.0
2008-12-29 11:00:00,10.29,10.31,10.28,10.28,49600.0,8.8005,8.8176,8.7919,8.7919,49600.0
2008-12-29 11:05:00,10.29,10.29,10.23,10.26,25200.0,8.8005,8.8005,8.7492,8.7748,25200.0
2008-12-29 11:10:00,10.26,10.28,10.24,10.27,49500.0,8.7748,8.7919,8.7577,8.7834,49500.0
2008-12-29 11:15:00,10.26,10.28,10.17,10.18,60500.0,8.7748,8.7919,8.6979,8.7064,60500.0
2008-12-29 11:20:00,10.17,10.18,10.13,10.13,21700.0,8.6979,8.7064,8.6636,8.6636,21700.0
2008-12-29 11:25:00,10.12,10.13,10.1,10.11,14400.0,8.6551,8.6636,8.638,8.6465,14400.0
2008-12-29 11:30:00,10.11,10.15,10.11,10.13,21200.0,8.6465,8.6807,8.6465,8.6636,21200.0
2008-12-29 11:35:00,10.13,10.15,10.12,10.13,18300.0,8.6636,8.6807,8.6551,8.6636,18300.0
2008-12-29 11:40:00,10.12,10.13,10.08,10.08,36800.0,8.6551,8.6636,8.6209,8.6209,36800.0
2008-12-29 11:45:00,10.08,10.08,10.06,10.07,22300.0,8.6209,8.6209,8.6038,8.6123,22300.0
2008-12-29 11:50:00,10.08,10.08,10.07,10.07,19300.0,8.6209,8.6209,8.6123,8.6123,19300.0
2008-12-29 11:55:00,10.07,10.08,10.05,10.05,48100.0,8.6123,8.6209,8.5952,8.5952,48100.0
2008-12-29 12:00:00,10.04,10.09,10.03,10.06,71500.0,8.5867,8.6294,8.5781,8.6038,71500.0
2008-12-29 12:05:00,10.06,10.1,10.02,10.02,80100.0,8.6038,8.638,8.5696,8.5696,80100.0
2008-12-29 12:10:00,10.02,10.03,10.01,10.02,27400.0,8.5696,8.5781,8.561,8.5696,27400.0
2008-12-29 12:15:00,10.01,10.02,9.99,10.0,43800.0,8.561,8.5696,8.5439,8.5525,43800.0
2008-12-29 12:20:00,10.0,10.0,9.96,9.97,49100.0,8.5525,8.5525,8.5182,8.5268,49100.0
2008-12-29 12:25:00,9.96,9.99,9.93,9.95,36300.0,8.5182,8.5439,8.4926,8.5097,36300.0
2008-12-29 12:30:00,9.95,9.97,9.93,9.96,30200.0,8.5097,8.5268,8.4926,8.5182,30200.0
2008-12-29 12:35:00,9.96,9.98,9.94,9.98,24700.0,8.5182,8.5354,8.5011,8.5354,24700.0
2008-12-29 12:40:00,9.98,10.01,9.94,9.96,45100.0,8.5354,8.561,8.5011,8.5182,45100.0
2008-12-29 12:45:00,9.95,9.96,9.88,9.89,75600.0,8.5097,8.5182,8.4498,8.4584,75600.0
2008-12-29 12:50:00,9.89,9.91,9.88,9.89,52000.0,8.4584,8.4755,8.4498,8.4584,52000.0
2008-12-29 12:55:00,9.89,9.9,9.86,9.86,35200.0,8.4584,8.4669,8.4327,8.4327,35200.0
2008-12-29 13:00:00,9.86,9.86,9.8,9.85,46300.0,8.4327,8.4327,8.3814,8.4242,46300.0
2008-12-29 13:05:00,9.85,9.86,9.84,9.86,14900.0,8.4242,8.4327,8.4156,8.4327,14900.0
2008-12-29 13:10:00,9.86,9.87,9.85,9.86,10000.0,8.4327,8.4413,8.4242,8.4327,10000.0
2008-12-29 13:15:00,9.85,9.86,9.84,9.84,10900.0,8.4242,8.4327,8.4156,8.4156,10900.0
2008-12-29 13:20:00,9.85,9.9,9.85,9.88,43000.0,8.4242,8.4669,8.4242,8.4498,43000.0
2008-12-29 13:25:00,9.88,9.89,9.87,9.87,14100.0,8.4498,8.4584,8.4413,8.4413,14100.0
2008-12-29 13:30:00,9.87,9.88,9.86,9.86,11100.0,8.4413,8.4498,8.4327,8.4327,11100.0
2008-12-29 13:35:00,9.86,9.91,9.85,9.9,61100.0,8.4327,8.4755,8.4242,8.4669,61100.0
2008-12-29 13:40:00,9.9,9.95,9.9,9.93,26400.0,8.4669,8.5097,8.4669,8.4926,26400.0
2008-12-29 13:45:00,9.92,10.0,9.92,9.95,314900.0,8.484,8.5525,8.484,8.5097,314900.0
2008-12-29 13:50:00,9.95,10.0,9.95,9.99,28900.0,8.5097,8.5525,8.5097,8.5439,28900.0
2008-12-29 13:55:00,10.0,10.03,9.98,9.99,107800.0,8.5525,8.5781,8.5354,8.5439,107800.0
2008-12-29 14:00:00,9.99,10.01,9.99,10.0,34600.0,8.5439,8.561,8.5439,8.5525,34600.0
2008-12-29 14:05:00,10.0,10.01,9.92,9.99,48000.0,8.5525,8.561,8.484,8.5439,48000.0
2008-12-29 14:10:00,10.0,10.0,9.94,9.95,27900.0,8.5525,8.5525,8.5011,8.5097,27900.0
2008-12-29 14:15:00,9.94,9.99,9.94,9.98,20400.0,8.5011,8.5439,8.5011,8.5354,20400.0
2008-12-29 14:20:00,9.99,10.0,9.98,10.0,33500.0,8.5439,8.5525,8.5354,8.5525,33500.0
2008-12-29 14:25:00,10.0,10.05,9.99,10.05,161800.0,8.5525,8.5952,8.5439,8.5952,161800.0
2008-12-29 14:30:00,10.04,10.07,10.03,10.05,68600.0,8.5867,8.6123,8.5781,8.5952,68600.0
2008-12-29 14:35:00,10.05,10.06,10.01,10.02,102700.0,8.5952,8.6038,8.561,8.5696,102700.0
2008-12-29 14:40:00,10.02,10.03,10.01,10.03,139500.0,8.5696,8.5781,8.561,8.5781,139500.0
2008-12-29 14:45:00,10.02,10.03,10.02,10.03,24900.0,8.5696,8.5781,8.5696,8.5781,24900.0
2008-12-29 14:50:00,10.03,10.04,10.02,10.03,29000.0,8.5781,8.5867,8.5696,8.5781,29000.0
2008-12-29 14:55:00,10.02,10.09,10.02,10.07,71100.0,8.5696,8.6294,8.5696,8.6123,71100.0
2008-12-29 15:00:00,10.06,10.08,10.06,10.07,20900.0,8.6038,8.6209,8.6038,8.6123,20900.0
2008-12-29 15:05:00,10.08,10.13,10.07,10.1,103200.0,8.6209,8.6636,8.6123,8.638,103200.0
2008-12-29 15:10:00,10.09,10.12,10.09,10.09,94300.0,8.6294,8.6551,8.6294,8.6294,94300.0
2008-12-29 15:15:00,10.1,10.11,10.01,10.02,60500.0,8.638,8.6465,8.561,8.5696,60500.0
2008-12-29 15:20:00,10.03,10.09,10.02,10.05,42400.0,8.5781,8.6294,8.5696,8.5952,42400.0
2008-12-29 15:25:00,10.06,10.06,10.02,10.02,44300.0,8.6038,8.6038,8.5696,8.5696,44300.0
2008-12-29 15:30:00,10.01,10.08,10.01,10.03,138100.0,8.561,8.6209,8.561,8.5781,138100.0
2008-12-29 15:35:00,10.03,10.06,9.96,10.06,85100.0,8.5781,8.6038,8.5182,8.6038,85100.0
2008-12-29 15:40:00,10.06,10.08,9.97,10.0,211600.0,8.6038,8.6209,8.5268,8.5525,211600.0
2008-12-29 15:45:00,10.0,10.01,9.99,9.99,239200.0,8.5525,8.561,8.5439,8.5439,239200.0
2008-12-29 15:50:00,10.0,10.04,9.99,10.03,274400.0,8.5525,8.5867,8.5439,8.5781,274400.0
2008-12-29 15:55:00,10.03,10.1,10.01,10.04,266300.0,8.5781,8.638,8.561,8.5867,266300.0
2008-12-30 09:30:00,10.12,10.12,9.91,9.96,68000.0,8.6551,8.6551,8.4755,8.5182,68000.0
2008-12-30 09:35:00,9.97,10.03,9.86,9.96,106300.0,8.5268,8.5781,8.4327,8.5182,106300.0
2008-12-30 09:40:00,9.96,10.02,9.96,10.0,171900.0,8.5182,8.5696,8.5182,8.5525,171900.0
2008-12-30 09:45:00,10.01,10.02,9.89,9.91,100800.0,8.561,8.5696,8.4584,8.4755,100800.0
2008-12-30 09:50:00,9.91,9.91,9.77,9.77,45000.0,8.4755,8.4755,8.3558,8.3558,45000.0
2008-12-30 09:55:00,9.77,9.85,9.77,9.8,35600.0,8.3558,8.4242,8.3558,8.3814,35600.0
2008-12-30 10:00:00,9.8,9.93,9.78,9.92,85900.0,8.3814,8.4926,8.3643,8.484,85900.0
2008-12-30 10:05:00,9.91,9.99,9.91,9.98,93800.0,8.4755,8.5439,8.4755,8.5354,93800.0
2008-12-30 10:10:00,9.97,10.01,9.96,10.0,82700.0,8.5268,8.561,8.5182,8.5525,82700.0
2008-12-30 10:15:00,10.0,10.11,9.98,10.09,246400.0,8.5525,8.6465,8.5354,8.6294,246400.0
2008-12-30 10:20:00,10.11,10.28,10.09,10.27,155300.0,8.6465,8.7919,8.6294,8.7834,155300.0
2008-12-30 10:25:00,10.27,10.33,10.24,10.26,85900.0,8.7834,8.8347,8.7577,8.7748,85900.0
2008-12-30 10:30:00,10.26,10.33,10.26,10.27,44200.0,8.7748,8.8347,8.7748,8.7834,44200.0
2008-12-30 10:35:00,10.28,10.28,10.24,10.25,68100.0,8.7919,8.7919,8.7577,8.7663,68100.0
2008-12-30 10:40:00,10.26,10.29,10.25,10.26,51200.0,8.7748,8.8005,8.7663,8.7748,51200.0
2008-12-30 10:45:00,10.25,10.28,10.25,10.28,25800.0,8.7663,8.7919,8.7663,8.7919,25800.0
2008-12-30 10:50:00,10.27,10.28,10.27,10.27,30300.0,8.7834,8.7919,8.7834,8.7834,30300.0
2008-12-30 10:55:00,10.27,10.29,10.25,10.25,30100.0,8.7834,8.8005,8.7663,8.7663,30100.0
2008-12-30 11:00:00,10.25,10.3,10.25,10.29,31500.0,8.7663,8.809,8.7663,8.8005,31500.0
2008-12-30 11:05:00,10.29,10.32,10.29,10.29,34300.0,8.8005,8.8261,8.8005,8.8005,34300.0
2008-12-30 11:10:00,10.29,10.3,10.25,10.26,17700.0,8.8005,8.809,8.7663,8.7748,17700.0
2008-12-30 11:15:00,10.26,10.27,10.25,10.26,14400.0,8.7748,8.7834,8.7663,8.7748,14400.0
2008-12-30 11:20:00,10.25,10.33,10.25,10.32,24300.0,8.7663,8.8347,8.7663,8.8261,24300.0
2008-12-30 11:25:00,10.33,10.37,10.32,10.36,58100.0,8.8347,8.8689,8.8261,8.8603,58100.0
2008-12-30 11:30:00,10.37,10.47,10.37,10.45,61200.0,8.8689,8.9544,8.8689,8.9373,61200.0
2008-12-30 11:35:00,10.45,10.45,10.41,10.45,51400.0,8.9373,8.9373,8.9031,8.9373,51400.0
2008-12-30 11:40:00,10.44,10.53,10.44,10.52,98200.0,8.9288,9.0057,8.9288,8.9972,98200.0
2008-12-30 11:45:00,10.52,10.53,10.46,10.49,66300.0,8.9972,9.0057,8.9459,8.9715,66300.0
2008-12-30 11:50:00,10.49,10.49,10.48,10.48,13700.0,8.9715,8.9715,8.963,8.963,13700.0
2008-12-30 11:55:00,10.49,10.56,10.49,10.56,37500.0,8.9715,9.0314,8.9715,9.0314,37500.0
2008-12-30 12:00:00,10.56,10.6,10.55,10.56,53000.0,9.0314,9.0656,9.0228,9.0314,53000.0
2008-12-30 12:05:00,10.55,10.59,10.55,10.56,46000.0,9.0228,9.0571,9.0228,9.0314,46000.0
2008-12-30 12:10:00,10.56,10.57,10.51,10.53,49700.0,9.0314,9.0399,8.9886,9.0057,49700.0
2008-12-30 12:15:00,10.54,10.55,10.52,10.55,51700.0,9.0143,9.0228,8.9972,9.0228,51700.0
2008-12-30 12:20:00,10.55,10.55,10.53,10.55,30300.0,9.0228,9.0228,9.0057,9.0228,30300.0
2008-12-30 12:25:00,10.54,10.55,10.53,10.53,15600.0,9.0143,9.0228,9.0057,9.0057,15600.0
2008-12-30 12:30:00,10.53,10.54,10.48,10.49,19200.0,9.0057,9.0143,8.963,8.9715,19200.0
2008-12-30 12:35:00,10.48,10.49,10.41,10.41,19700.0,8.963,8.9715,8.9031,8.9031,19700.0
2008-12-30 12:40:00,10.4,10.47,10.38,10.45,35400.0,8.8946,8.9544,8.8775,8.9373,35400.0
2008-12-30 12:45:00,10.45,10.52,10.43,10.46,74000.0,8.9373,8.9972,8.9202,8.9459,74000.0
2008-12-30 12:50:00,10.46,10.51,10.45,10.51,25700.0,8.9459,8.9886,8.9373,8.9886,25700.0
2008-12-30 12:55:00,10.5,10.51,10.47,10.5,25400.0,8.9801,8.9886,8.9544,8.9801,25400.0
2008-12-30 13:00:00,10.49,10.53,10.48,10.52,30900.0,8.9715,9.0057,8.963,8.9972,30900.0
2008-12-30 13:05:00,10.52,10.54,10.52,10.53,24900.0,8.9972,9.0143,8.9972,9.0057,24900.0
2008-12-30 13:10:00,10.53,10.53,10.47,10.48,21200.0,9.0057,9.0057,8.9544,8.963,21200.0
2008-12-30 13:15:00,10.47,10.5,10.46,10.47,20500.0,8.9544,8.9801,8.9459,8.9544,20500.0
2008-12-30 13:20:00,10.46,10.47,10.44,10.46,7900.0,8.9459,8.9544,8.9288,8.9459,7900.0
2008-12-30 13:25:00,10.46,10.52,10.46,10.51,13300.0,8.9459,8.9972,8.9459,8.9886,13300.0
2008-12-30 13:30:00,10.51,10.51,10.48,10.48,14400.0,8.9886,8.9886,8.963,8.963,14400.0
2008-12-30 13:35:00,10.48,10.49,10.44,10.45,13700.0,8.963,8.9715,8.9288,8.9373,13700.0
2008-12-30 13:40:00,10.45,10.47,10.43,10.46,11000.0,8.9373,8.9544,8.9202,8.9459,11000.0
2008-12-30 13:45:00,10.46,10.49,10.46,10.49,16800.0,8.9459,8.9715,8.9459,8.9715,16800.0
2008-12-30 13:50:00,10.5,10.54,10.49,10.51,30400.0,8.9801,9.0143,8.9715,8.9886,30400.0
2008-12-30 13:55:00,10.5,10.51,10.45,10.45,20100.0,8.9801,8.9886,8.9373,8.9373,20100.0
2008-12-30 14:00:00,10.45,10.46,10.4,10.4,39300.0,8.9373,8.9459,8.8946,8.8946,39300.0
2008-12-30 14:05:00,10.41,10.49,10.4,10.48,35600.0,8.9031,8.9715,8.8946,8.963,35600.0
2008-12-30 14:10:00,10.48,10.49,10.44,10.44,21500.0,8.963,8.9715,8.9288,8.9288,21500.0
2008-12-30 14:15:00,10.44,10.49,10.44,10.47,17200.0,8.9288,8.9715,8.9288,8.9544,17200.0
2008-12-30 14:20:00,10.47,10.49,10.47,10.48,12700.0,8.9544,8.9715,8.9544,8.963,12700.0
2008-12-30 14:25:00,10.49,10.54,10.48,10.53,26500.0,8.9715,9.0143,8.963,9.0057,26500.0
2008-12-30 14:30:00,10.53,10.55,10.52,10.54,31700.0,9.0057,9.0228,8.9972,9.0143,31700.0
2008-12-30 14:35:00,10.55,10.57,10.53,10.53,46800.0,9.0228,9.0399,9.0057,9.0057,46800.0
2008-12-30 14:40:00,10.53,10.54,10.49,10.49,43000.0,9.0057,9.0143,8.9715,8.9715,43000.0
2008-12-30 14:45:00,10.49,10.52,10.49,10.52,19800.0,8.9715,8.9972,8.9715,8.9972,19800.0
2008-12-30 14:50:00,10.52,10.57,10.52,10.56,27000.0,8.9972,9.0399,8.9972,9.0314,27000.0
2008-12-30 14:55:00,10.56,10.58,10.54,10.56,55800.0,9.0314,9.0485,9.0143,9.0314,55800.0
2008-12-30 15:00:00,10.57,10.58,10.56,10.56,22400.0,9.0399,9.0485,9.0314,9.0314,22400.0
2008-12-30 15:05:00,10.57,10.57,10.53,10.53,22100.0,9.0399,9.0399,9.0057,9.0057,22100.0
2008-12-30 15:10:00,10.53,10.53,10.47,10.49,62900.0,9.0057,9.0057,8.9544,8.9715,62900.0
2008-12-30 15:15:00,10.49,10.5,10.47,10.48,29200.0,8.9715,8.9801,8.9544,8.963,29200.0
2008-12-30 15:20:00,10.48,10.5,10.46,10.46,81700.0,8.963,8.9801,8.9459,8.9459,81700.0
2008-12-30 15:25:00,10.46,10.53,10.46,10.52,53700.0,8.9459,9.0057,8.9459,8.9972,53700.0
2008-12-30 15:30:00,10.52,10.53,10.5,10.52,37400.0,8.9972,9.0057,8.9801,8.9972,37400.0
2008-12-30 15:35:00,10.52,10.53,10.51,10.52,31600.0,8.9972,9.0057,8.9886,8.9972,31600.0
2008-12-30 15:40:00,10.51,10.6,10.51,10.58,118200.0,8.9886,9.0656,8.9886,9.0485,118200.0
2008-12-30 15:45:00,10.59,10.59,10.55,10.57,76500.0,9.0571,9.0571,9.0228,9.0399,76500.0
2008-12-30 15:50:00,10.56,10.61,10.56,10.59,122700.0,9.0314,9.0742,9.0314,9.0571,122700.0
2008-12-30 15:55:00,10.58,10.62,10.56,10.58,227100.0,9.0485,9.0827,9.0314,9.0485,227100.0
2008-12-31 09:30:00,10.8,10.87,10.37,10.42,141200.0,9.2367,9.2965,8.8689,8.9117,141200.0
2008-12-31 09:35:00,10.42,10.63,10.42,10.44,117000.0,8.9117,9.0913,8.9117,8.9288,117000.0
2008-12-31 09:40:00,10.43,10.5,10.19,10.37,147500.0,8.9202,8.9801,8.715,8.8689,147500.0
2008-12-31 09:45:00,10.35,10.36,10.23,10.35,75700.0,8.8518,8.8603,8.7492,8.8518,75700.0
2008-12-31 09:50:00,10.34,10.35,10.23,10.32,105400.0,8.8432,8.8518,8.7492,8.8261,105400.0
2008-12-31 09:55:00,10.32,10.42,10.3,10.4,48000.0,8.8261,8.9117,8.809,8.8946,48000.0
2008-12-31 10:00:00,10.41,10.58,10.4,10.54,120000.0,8.9031,9.0485,8.8946,9.0143,120000.0
2008-12-31 10:05:00,10.54,10.6,10.49,10.57,53600.0,9.0143,9.0656,8.9715,9.0399,53600.0
2008-12-31 10:10:00,10.57,10.63,10.57,10.6,54300.0,9.0399,9.0913,9.0399,9.0656,54300.0
2008-12-31 10:15:00,10.6,10.6,10.52,10.53,27700.0,9.0656,9.0656,8.9972,9.0057,27700.0
2008-12-31 10:20:00,10.54,10.56,10.5,10.54,38100.0,9.0143,9.0314,8.9801,9.0143,38100.0
2008-12-31 10:25:00,10.55,10.59,10.55,10.59,18700.0,9.0228,9.0571,9.0228,9.0571,18700.0
2008-12-31 10:30:00,10.58,10.6,10.55,10.57,19800.0,9.0485,9.0656,9.0228,9.0399,19800.0
2008-12-31 10:35:00,10.56,10.6,10.54,10.59,42900.0,9.0314,9.0656,9.0143,9.0571,42900.0
2008-12-31 10:40:00,10.59,10.69,10.58,10.62,61400.0,9.0571,9.1426,9.0485,9.0827,61400.0
2008-12-31 10:45:00,10.61,10.73,10.59,10.72,50700.0,9.0742,9.1768,9.0571,9.1682,50700.0
2008-12-31 10:50:00,10.73,10.8,10.71,10.8,43200.0,9.1768,9.2367,9.1597,9.2367,43200.0
2008-12-31 10:55:00,10.82,10.84,10.77,10.82,64300.0,9.2538,9.2709,9.211,9.2538,64300.0
2008-12-31 11:00:00,10.82,10.87,10.81,10.86,72900.0,9.2538,9.2965,9.2452,9.288,72900.0
2008-12-31 11:05:00,10.86,10.92,10.86,10.88,108100.0,9.288,9.3393,9.288,9.3051,108100.0
2008-12-31 11:10:00,10.88,10.92,10.8,10.9,106100.0,9.3051,9.3393,9.2367,9.3222,106100.0
2008-12-31 11:15:00,10.89,10.99,10.89,10.95,90500.0,9.3136,9.3992,9.3136,9.3649,90500.0
2008-12-31 11:20:00,10.96,11.05,10.95,11.04,73400.0,9.3735,9.4505,9.3649,9.4419,73400.0
2008-12-31 11:25:00,11.04,11.09,11.04,11.09,84000.0,9.4419,9.4847,9.4419,9.4847,84000.0
2008-12-31 11:30:00,11.08,11.14,11.06,11.07,87700.0,9.4761,9.5274,9.459,9.4676,87700.0
2008-12-31 11:35:00,11.08,11.08,10.98,11.03,56600.0,9.4761,9.4761,9.3906,9.4334,56600.0
2008-12-31 11:40:00,11.02,11.04,10.91,10.91,34600.0,9.4248,9.4419,9.3307,9.3307,34600.0
2008-12-31 11:45:00,10.91,11.01,10.88,10.91,71200.0,9.3307,9.4163,9.3051,9.3307,71200.0
2008-12-31 11:50:00,10.91,10.94,10.89,10.92,16700.0,9.3307,9.3564,9.3136,9.3393,16700.0
2008-12-31 11:55:00,10.93,10.93,10.9,10.91,8200.0,9.3478,9.3478,9.3222,9.3307,8200.0
2008-12-31 12:00:00,10.92,10.98,10.9,10.95,26200.0,9.3393,9.3906,9.3222,9.3649,26200.0
2008-12-31 12:05:00,10.95,10.98,10.93,10.96,17900.0,9.3649,9.3906,9.3478,9.3735,17900.0
2008-12-31 12:10:00,10.96,10.97,10.92,10.92,22600.0,9.3735,9.382,9.3393,9.3393,22600.0
2008-12-31 12:15:00,10.91,10.93,10.85,10.85,32000.0,9.3307,9.3478,9.2794,9.2794,32000.0
2008-12-31 12:20:00,10.86,10.88,10.85,10.87,14600.0,9.288,9.3051,9.2794,9.2965,14600.0
2008-12-31 12:25:00,10.87,10.91,10.87,10.9,11600.0,9.2965,9.3307,9.2965,9.3222,11600.0
2008-12-31 12:30:00,10.91,10.95,10.9,10.94,17200.0,9.3307,9.3649,9.3222,9.3564,17200.0
2008-12-31 12:35:00,10.94,10.97,10.94,10.96,7300.0,9.3564,9.382,9.3564,9.3735,7300.0
2008-12-31 12:40:00,10.97,10.98,10.94,10.94,19000.0,9.382,9.3906,9.3564,9.3564,19000.0
2008-12-31 12:45:00,10.94,11.06,10.94,11.06,38400.0,9.3564,9.459,9.3564,9.459,38400.0
2008-12-31 12:50:00,11.05,11.06,11.01,11.02,38400.0,9.4505,9.459,9.4163,9.4248,38400.0
2008-12-31 12:55:00,11.03,11.03,10.98,11.0,14200.0,9.4334,9.4334,9.3906,9.4077,14200.0
2008-12-31 13:00:00,11.0,11.01,10.98,10.99,12200.0,9.4077,9.4163,9.3906,9.3992,12200.0
2008-12-31 13:05:00,10.99,11.0,10.96,10.97,72700.0,9.3992,9.4077,9.3735,9.382,72700.0
2008-12-31 13:10:00,10.97,10.98,10.88,10.91,53500.0,9.382,9.3906,9.3051,9.3307,53500.0
2008-12-31 13:15:00,10.91,10.96,10.91,10.95,32300.0,9.3307,9.3735,9.3307,9.3649,32300.0
2008-12-31 13:20:00,10.96,10.97,10.85,10.86,31600.0,9.3735,9.382,9.2794,9.288,31600.0
2008-12-31 13:25:00,10.86,10.9,10.82,10.87,25900.0,9.288,9.3222,9.2538,9.2965,25900.0
2008-12-31 13:30:00,10.87,10.88,10.87,10.87,5600.0,9.2965,9.3051,9.2965,9.2965,5600.0
2008-12-31 13:35:00,10.87,10.98,10.87,10.96,71800.0,9.2965,9.3906,9.2965,9.3735,71800.0
2008-12-31 13:40:00,10.95,10.97,10.94,10.94,23100.0,9.3649,9.382,9.3564,9.3564,23100.0
2008-12-31 13:45:00,10.95,10.97,10.94,10.94,43800.0,9.3649,9.382,9.3564,9.3564,43800.0
2008-12-31 13:50:00,10.94,10.96,10.94,10.96,28300.0,9.3564,9.3735,9.3564,9.3735,28300.0
2008-12-31 13:55:00,10.96,11.0,10.96,10.98,47400.0,9.3735,9.4077,9.3735,9.3906,47400.0
2008-12-31 14:00:00,10.97,11.05,10.97,11.02,54700.0,9.382,9.4505,9.382,9.4248,54700.0
2008-12-31 14:05:00,11.03,11.04,10.92,10.93,37000.0,9.4334,9.4419,9.3393,9.3478,37000.0
2008-12-31 14:10:00,10.94,10.94,10.93,10.94,7800.0,9.3564,9.3564,9.3478,9.3564,7800.0
2008-12-31 14:15:00,10.94,10.94,10.91,10.92,18200.0,9.3564,9.3564,9.3307,9.3393,18200.0
2008-12-31 14:20:00,10.93,10.98,10.93,10.96,32600.0,9.3478,9.3906,9.3478,9.3735,32600.0
2008-12-31 14:25:00,10.95,10.97,10.92,10.97,19200.0,9.3649,9.382,9.3393,9.382,19200.0
2008-12-31 14:30:00,10.96,10.99,10.94,10.98,33800.0,9.3735,9.3992,9.3564,9.3906,33800.0
2008-12-31 14:35:00,10.98,11.01,10.9,10.94,38300.0,9.3906,9.4163,9.3222,9.3564,38300.0
2008-12-31 14:40:00,10.94,11.01,10.94,11.01,29200.0,9.3564,9.4163,9.3564,9.4163,29200.0
2008-12-31 14:45:00,11.0,11.01,10.9,10.95,32800.0,9.4077,9.4163,9.3222,9.3649,32800.0
2008-12-31 14:50:00,10.94,10.97,10.89,10.91,25800.0,9.3564,9.382,9.3136,9.3307,25800.0
2008-12-31 14:55:00,10.91,10.95,10.9,10.95,33900.0,9.3307,9.3649,9.3222,9.3649,33900.0
2008-12-31 15:00:00,10.95,11.04,10.95,11.02,61500.0,9.3649,9.4419,9.3649,9.4248,61500.0
2008-12-31 15:05:00,11.02,11.03,10.95,10.97,52200.0,9.4248,9.4334,9.3649,9.382,52200.0
2008-12-31 15:10:00,10.97,10.98,10.9,10.9,46500.0,9.382,9.3906,9.3222,9.3222,46500.0
2008-12-31 15:15:00,10.91,11.0,10.91,11.0,33500.0,9.3307,9.4077,9.3307,9.4077,33500.0
2008-12-31 15:20:00,11.0,11.03,10.98,10.99,93000.0,9.4077,9.4334,9.3906,9.3992,93000.0
2008-12-31 15:25:00,10.99,11.02,10.94,11.01,63500.0,9.3992,9.4248,9.3564,9.4163,63500.0
2008-12-31 15:30:00,11.01,11.04,10.99,11.04,40500.0,9.4163,9.4419,9.3992,9.4419,40500.0
2008-12-31 15:35:00,11.04,11.07,11.02,11.04,63300.0,9.4419,9.4676,9.4248,9.4419,63300.0
2008-12-31 15:40:00,11.05,11.05,10.94,10.97,165100.0,9.4505,9.4505,9.3564,9.382,165100.0
2008-12-31 15:45:00,10.97,10.98,10.88,10.94,140300.0,9.382,9.3906,9.3051,9.3564,140300.0
2008-12-31 15:50:00,10.94,10.98,10.89,10.97,143800.0,9.3564,9.3906,9.3136,9.382,143800.0
2008-12-31 15:55:00,10.98,11.03,10.92,10.96,193700.0,9.3906,9.4334,9.3393,9.3735,193700.0
2009-01-02 09:30:00,11.09,11.2,10.81,10.91,99500.0,9.4847,9.5788,9.2452,9.3307,99500.0
2009-01-02 09:35:00,10.91,11.03,10.89,11.0,94200.0,9.3307,9.4334,9.3136,9.4077,94200.0
2009-01-02 09:40:00,10.97,11.02,10.88,10.96,102400.0,9.382,9.4248,9.3051,9.3735,102400.0
2009-01-02 09:45:00,10.96,10.98,10.87,10.87,27400.0,9.3735,9.3906,9.2965,9.2965,27400.0
2009-01-02 09:50:00,10.88,10.88,10.55,10.61,96400.0,9.3051,9.3051,9.0228,9.0742,96400.0
2009-01-02 09:55:00,10.62,10.71,10.62,10.69,57900.0,9.0827,9.1597,9.0827,9.1426,57900.0
2009-01-02 10:00:00,10.68,10.72,10.57,10.57,78000.0,9.134,9.1682,9.0399,9.0399,78000.0
2009-01-02 10:05:00,10.58,10.58,10.5,10.57,55600.0,9.0485,9.0485,8.9801,9.0399,55600.0
2009-01-02 10:10:00,10.57,10.75,10.55,10.73,63300.0,9.0399,9.1939,9.0228,9.1768,63300.0
2009-01-02 10:15:00,10.72,10.72,10.64,10.64,56900.0,9.1682,9.1682,9.0998,9.0998,56900.0
2009-01-02 10:20:00,10.65,10.68,10.61,10.62,31900.0,9.1084,9.134,9.0742,9.0827,31900.0
2009-01-02 10:25:00,10.63,10.75,10.62,10.74,47900.0,9.0913,9.1939,9.0827,9.1853,47900.0
2009-01-02 10:30:00,10.74,10.8,10.73,10.8,19700.0,9.1853,9.2367,9.1768,9.2367,19700.0
2009-01-02 10:35:00,10.81,10.91,10.8,10.89,76800.0,9.2452,9.3307,9.2367,9.3136,76800.0
2009-01-02 10:40:00,10.89,10.92,10.78,10.78,31000.0,9.3136,9.3393,9.2196,9.2196,31000.0
2009-01-02 10:45:00,10.78,10.78,10.74,10.76,33000.0,9.2196,9.2196,9.1853,9.2024,33000.0
2009-01-02 10:50:00,10.75,10.91,10.73,10.91,20100.0,9.1939,9.3307,9.1768,9.3307,20100.0
2009-01-02 10:55:00,10.92,10.96,10.88,10.93,29400.0,9.3393,9.3735,9.3051,9.3478,29400.0
2009-01-02 11:00:00,10.93,10.98,10.92,10.93,38400.0,9.3478,9.3906,9.3393,9.3478,38400.0
2009-01-02 11:05:00,10.94,10.95,10.91,10.94,11400.0,9.3564,9.3649,9.3307,9.3564,11400.0
2009-01-02 11:10:00,10.95,10.96,10.89,10.91,30800.0,9.3649,9.3735,9.3136,9.3307,30800.0
2009-01-02 11:15:00,10.9,10.92,10.85,10.85,13500.0,9.3222,9.3393,9.2794,9.2794,13500.0
2009-01-02 11:20:00,10.86,10.92,10.86,10.9,15900.0,9.288,9.3393,9.288,9.3222,15900.0
2009-01-02 11:25:00,10.92,10.98,10.91,10.95,30000.0,9.3393,9.3906,9.3307,9.3649,30000.0
2009-01-02 11:30:00,10.95,10.98,10.93,10.97,22200.0,9.3649,9.3906,9.3478,9.382,22200.0
2009-01-02 11:35:00,10.97,11.04,10.95,10.98,65300.0,9.382,9.4419,9.3649,9.3906,65300.0
2009-01-02 11:40:00,10.99,11.0,10.97,11.0,21900.0,9.3992,9.4077,9.382,9.4077,21900.0
2009-01-02 11:45:00,11.0,11.02,10.95,10.95,44500.0,9.4077,9.4248,9.3649,9.3649,44500.0
2009-01-02 11:50:00,10.96,10.96,10.85,10.88,42900.0,9.3735,9.3735,9.2794,9.3051,42900.0
2009-01-02 11:55:00,10.88,10.92,10.87,10.87,23000.0,9.3051,9.3393,9.2965,9.2965,23000.0
2009-01-02 12:00:00,10.88,10.92,10.87,10.91,15600.0,9.3051,9.3393,9.2965,9.3307,15600.0
2009-01-02 12:05:00,10.91,10.92,10.89,10.89,39700.0,9.3307,9.3393,9.3136,9.3136,39700.0
2009-01-02 12:10:00,10.9,10.94,10.88,10.9,33500.0,9.3222,9.3564,9.3051,9.3222,33500.0
2009-01-02 12:15:00,10.89,10.9,10.88,10.89,7900.0,9.3136,9.3222,9.3051,9.3136,7900.0
2009-01-02 12:20:00,10.89,10.9,10.87,10.87,9500.0,9.3136,9.3222,9.2965,9.2965,9500.0
2009-01-02 12:25:00,10.88,10.96,10.88,10.94,32300.0,9.3051,9.3735,9.3051,9.3564,32300.0
2009-01-02 12:30:00,10.95,11.01,10.94,10.99,25900.0,9.3649,9.4163,9.3564,9.3992,25900.0
2009-01-02 12:35:00,11.0,11.07,10.99,11.03,102500.0,9.4077,9.4676,9.3992,9.4334,102500.0
2009-01-02 12:40:00,11.04,11.07,11.0,11.0,34900.0,9.4419,9.4676,9.4077,9.4077,34900.0
2009-01-02 12:45:00,11.01,11.01,10.98,10.99,42300.0,9.4163,9.4163,9.3906,9.3992,42300.0
2009-01-02 12:50:00,10.99,10.99,10.88,10.89,43900.0,9.3992,9.3992,9.3051,9.3136,43900.0
2009-01-02 12:55:00,10.9,10.93,10.9,10.93,30700.0,9.3222,9.3478,9.3222,9.3478,30700.0
2009-01-02 13:00:00,10.93,10.95,10.93,10.94,14600.0,9.3478,9.3649,9.3478,9.3564,14600.0
2009-01-02 13:05:00,10.94,10.95,10.93,10.95,12400.0,9.3564,9.3649,9.3478,9.3649,12400.0
2009-01-02 13:10:00,10.95,11.03,10.94,10.94,24200.0,9.3649,9.4334,9.3564,9.3564,24200.0
2009-01-02 13:15:00,10.95,10.96,10.94,10.95,14400.0,9.3649,9.3735,9.3564,9.3649,14400.0
2009-01-02 13:20:00,10.96,11.05,10.95,11.03,34300.0,9.3735,9.4505,9.3649,9.4334,34300.0
2009-01-02 13:25:00,11.02,11.08,11.01,11.06,54100.0,9.4248,9.4761,9.4163,9.459,54100.0
2009-01-02 13:30:00,11.06,11.1,11.0,11.09,32000.0,9.459,9.4932,9.4077,9.4847,32000.0
2009-01-02 13:35:00,11.1,11.1,11.08,11.08,25000.0,9.4932,9.4932,9.4761,9.4761,25000.0
2009-01-02 13:40:00,11.09,11.11,11.08,11.11,23100.0,9.4847,9.5018,9.4761,9.5018,23100.0
2009-01-02 13:45:00,11.12,11.13,11.1,11.1,27400.0,9.5103,9.5189,9.4932,9.4932,27400.0
2009-01-02 13:50:00,11.11,11.14,11.1,11.12,26200.0,9.5018,9.5274,9.4932,9.5103,26200.0
2009-01-02 13:55:00,11.11,11.14,11.1,11.13,24100.0,9.5018,9.5274,9.4932,9.5189,24100.0
2009-01-02 14:00:00,11.12,11.12,11.03,11.05,55200.0,9.5103,9.5103,9.4334,9.4505,55200.0
2009-01-02 14:05:00,11.06,11.07,11.02,11.05,20100.0,9.459,9.4676,9.4248,9.4505,20100.0
2009-01-02 14:10:00,11.05,11.09,11.03,11.09,22300.0,9.4505,9.4847,9.4334,9.4847,22300.0
2009-01-02 14:15:00,11.09,11.12,11.07,11.1,41000.0,9.4847,9.5103,9.4676,9.4932,41000.0
2009-01-02 14:20:00,11.09,11.16,11.09,11.15,31000.0,9.4847,9.5445,9.4847,9.536,31000.0
2009-01-02 14:25:00,11.14,11.18,11.12,11.17,37000.0,9.5274,9.5616,9.5103,9.5531,37000.0
2009-01-02 14:30:00,11.17,11.23,11.14,11.14,41700.0,9.5531,9.6044,9.5274,9.5274,41700.0
2009-01-02 14:35:00,11.14,11.19,11.14,11.19,25000.0,9.5274,9.5702,9.5274,9.5702,25000.0
2009-01-02 14:40:00,11.19,11.25,11.15,11.15,39600.0,9.5702,9.6215,9.536,9.536,39600.0
2009-01-02 14:45:00,11.15,11.19,11.14,11.16,23300.0,9.536,9.5702,9.5274,9.5445,23300.0
2009-01-02 14:50:00,11.16,11.23,11.16,11.2,32600.0,9.5445,9.6044,9.5445,9.5788,32600.0
2009-01-02 14:55:00,11.21,11.23,11.19,11.22,41200.0,9.5873,9.6044,9.5702,9.5959,41200.0
2009-01-02 15:00:00,11.23,11.26,11.21,11.23,96100.0,9.6044,9.6301,9.5873,9.6044,96100.0
2009-01-02 15:05:00,11.22,11.23,11.19,11.21,42600.0,9.5959,9.6044,9.5702,9.5873,42600.0
2009-01-02 15:10:00,11.21,11.23,11.19,11.23,24100.0,9.5873,9.6044,9.5702,9.6044,24100.0
2009-01-02 15:15:00,11.23,11.24,11.2,11.21,43300.0,9.6044,9.613,9.5788,9.5873,43300.0
2009-01-02 15:20:00,11.21,11.21,11.17,11.2,46900.0,9.5873,9.5873,9.5531,9.5788,46900.0
2009-01-02 15:25:00,11.2,11.22,11.19,11.2,73400.0,9.5788,9.5959,9.5702,9.5788,73400.0
2009-01-02 15:30:00,11.21,11.21,11.15,11.17,62700.0,9.5873,9.5873,9.536,9.5531,62700.0
2009-01-02 15:35:00,11.17,11.22,11.16,11.22,81400.0,9.5531,9.5959,9.5445,9.5959,81400.0
2009-01-02 15:40:00,11.22,11.26,11.17,11.22,123600.0,9.5959,9.6301,9.5531,9.5959,123600.0
2009-01-02 15:45:00,11.22,11.25,11.2,11.22,93800.0,9.5959,9.6215,9.5788,9.5959,93800.0
2009-01-02 15:50:00,11.23,11.25,11.18,11.23,127900.0,9.6044,9.6215,9.5616,9.6044,127900.0
2009-01-02 15:55:00,11.22,11.23,11.12,11.14,221300.0,9.5959,9.6044,9.5103,9.5274,221300.0
2009-01-05 09:30:00,11.08,11.41,10.91,11.38,56900.0,9.4761,9.7584,9.3307,9.7327,56900.0
2009-01-05 09:35:00,11.38,11.47,11.35,11.45,134500.0,9.7327,9.8097,9.707,9.7926,134500.0
2009-01-05 09:40:00,11.45,11.63,11.43,11.61,147500.0,9.7926,9.9465,9.7755,9.9294,147500.0
2009-01-05 09:45:00,11.59,11.59,11.5,11.52,109600.0,9.9123,9.9123,9.8353,9.8524,109600.0
2009-01-05 09:50:00,11.52,11.56,11.45,11.45,126100.0,9.8524,9.8866,9.7926,9.7926,126100.0
2009-01-05 09:55:00,11.44,11.45,11.37,11.38,82000.0,9.784,9.7926,9.7241,9.7327,82000.0
2009-01-05 10:00:00,11.39,11.45,11.35,11.4,119200.0,9.7413,9.7926,9.707,9.7498,119200.0
2009-01-05 10:05:00,11.39,11.55,11.31,11.54,143700.0,9.7413,9.8781,9.6728,9.8695,143700.0
2009-01-05 10:10:00,11.54,11.57,11.49,11.51,91300.0,9.8695,9.8952,9.8268,9.8439,91300.0
2009-01-05 10:15:00,11.51,11.56,11.47,11.49,85000.0,9.8439,9.8866,9.8097,9.8268,85000.0
2009-01-05 10:20:00,11.5,11.63,11.5,11.62,70700.0,9.8353,9.9465,9.8353,9.938,70700.0
2009-01-05 10:25:00,11.61,11.66,11.59,11.65,87900.0,9.9294,9.9722,9.9123,9.9636,87900.0
2009-01-05 10:30:00,11.64,11.75,11.64,11.75,176600.0,9.9551,10.0491,9.9551,10.0491,176600.0
2009-01-05 10:35:00,11.74,11.82,11.74,11.78,117200.0,10.0406,10.109,10.0406,10.0748,117200.0
2009-01-05 10:40:00,11.79,11.83,11.75,11.77,67000.0,10.0833,10.1176,10.0491,10.0662,67000.0
2009-01-05 10:45:00,11.77,11.79,11.69,11.69,62300.0,10.0662,10.0833,9.9978,9.9978,62300.0
2009-01-05 10:50:00,11.68,11.69,11.58,11.58,70100.0,9.9893,9.9978,9.9037,9.9037,70100.0
2009-01-05 10:55:00,11.58,11.6,11.54,11.54,27500.0,9.9037,9.9209,9.8695,9.8695,27500.0
2009-01-05 11:00:00,11.53,11.56,11.48,11.48,42800.0,9.861,9.8866,9.8182,9.8182,42800.0
2009-01-05 11:05:00,11.48,11.51,11.45,11.51,27500.0,9.8182,9.8439,9.7926,9.8439,27500.0
2009-01-05 11:10:00,11.52,11.57,11.51,11.54,49600.0,9.8524,9.8952,9.8439,9.8695,49600.0
2009-01-05 11:15:00,11.53,11.63,11.53,11.61,86900.0,9.861,9.9465,9.861,9.9294,86900.0
2009-01-05 11:20:00,11.61,11.66,11.59,11.65,74300.0,9.9294,9.9722,9.9123,9.9636,74300.0
2009-01-05 11:25:00,11.65,11.66,11.59,11.61,50300.0,9.9636,9.9722,9.9123,9.9294,50300.0
2009-01-05 11:30:00,11.61,11.67,11.6,11.67,28400.0,9.9294,9.9807,9.9209,9.9807,28400.0
2009-01-05 11:35:00,11.67,11.76,11.66,11.76,25600.0,9.9807,10.0577,9.9722,10.0577,25600.0
2009-01-05 11:40:00,11.76,11.78,11.66,11.66,31400.0,10.0577,10.0748,9.9722,9.9722,31400.0
2009-01-05 11:45:00,11.66,11.72,11.66,11.69,21200.0,9.9722,10.0235,9.9722,9.9978,21200.0
2009-01-05 11:50:00,11.69,11.69,11.65,11.68,31800.0,9.9978,9.9978,9.9636,9.9893,31800.0
2009-01-05 11:55:00,11.67,11.69,11.59,11.59,30600.0,9.9807,9.9978,9.9123,9.9123,30600.0
2009-01-05 12:00:00,11.59,11.64,11.58,11.61,56600.0,9.9123,9.9551,9.9037,9.9294,56600.0
2009-01-05 12:05:00,11.61,11.65,11.59,11.65,48600.0,9.9294,9.9636,9.9123,9.9636,48600.0
2009-01-05 12:10:00,11.65,11.71,11.65,11.7,43400.0,9.9636,10.0149,9.9636,10.0064,43400.0
2009-01-05 12:15:00,11.7,11.81,11.7,11.8,35000.0,10.0064,10.1005,10.0064,10.0919,35000.0
2009-01-05 12:20:00,11.81,11.85,11.77,11.78,53400.0,10.1005,10.1347,10.0662,10.0748,53400.0
2009-01-05 12:25:00,11.78,11.79,11.78,11.79,35300.0,10.0748,10.0833,10.0748,10.0833,35300.0
2009-01-05 12:30:00,11.78,11.81,11.77,11.77,49000.0,10.0748,10.1005,10.0662,10.0662,49000.0
2009-01-05 12:35:00,11.77,11.82,11.74,11.8,68800.0,10.0662,10.109,10.0406,10.0919,68800.0
2009-01-05 12:40:00,11.8,11.84,11.78,11.81,79300.0,10.0919,10.1261,10.0748,10.1005,79300.0
2009-01-05 12:45:00,11.82,11.96,11.82,11.9,80200.0,10.109,10.2287,10.109,10.1774,80200.0
2009-01-05 12:50:00,11.9,11.94,11.85,11.93,49000.0,10.1774,10.2116,10.1347,10.2031,49000.0
2009-01-05 12:55:00,11.94,12.0,11.91,11.99,102200.0,10.2116,10.263,10.186,10.2544,102200.0
2009-01-05 13:00:00,12.0,12.05,11.99,12.04,43700.0,10.263,10.3057,10.2544,10.2972,43700.0
2009-01-05 13:05:00,12.04,12.07,12.01,12.02,198700.0,10.2972,10.3228,10.2715,10.2801,198700.0
2009-01-05 13:10:00,12.02,12.05,11.98,12.05,125900.0,10.2801,10.3057,10.2458,10.3057,125900.0
2009-01-05 13:15:00,12.05,12.05,12.02,12.04,61700.0,10.3057,10.3057,10.2801,10.2972,61700.0
2009-01-05 13:20:00,12.04,12.12,12.04,12.11,37700.0,10.2972,10.3656,10.2972,10.357,37700.0
2009-01-05 13:25:00,12.11,12.2,11.8,12.18,191700.0,10.357,10.434,10.0919,10.4169,191700.0
2009-01-05 13:30:00,12.18,12.26,12.18,12.25,107400.0,10.4169,10.4853,10.4169,10.4768,107400.0
2009-01-05 13:35:00,12.25,12.28,12.17,12.18,150200.0,10.4768,10.5024,10.4083,10.4169,150200.0
2009-01-05 13:40:00,12.18,12.19,12.13,12.18,73700.0,10.4169,10.4254,10.3741,10.4169,73700.0
2009-01-05 13:45:00,12.19,12.22,12.16,12.2,103200.0,10.4254,10.4511,10.3998,10.434,103200.0
2009-01-05 13:50:00,12.19,12.22,12.16,12.18,129900.0,10.4254,10.4511,10.3998,10.4169,129900.0
2009-01-05 13:55:00,12.17,12.2,12.15,12.19,76400.0,10.4083,10.434,10.3912,10.4254,76400.0
2009-01-05 14:00:00,12.19,12.25,12.17,12.24,79100.0,10.4254,10.4768,10.4083,10.4682,79100.0
2009-01-05 14:05:00,12.24,12.3,12.22,12.24,120900.0,10.4682,10.5195,10.4511,10.4682,120900.0
2009-01-05 14:10:00,12.25,12.29,12.24,12.24,64000.0,10.4768,10.511,10.4682,10.4682,64000.0
2009-01-05 14:15:00,12.24,12.25,12.17,12.18,114700.0,10.4682,10.4768,10.4083,10.4169,114700.0
2009-01-05 14:20:00,12.17,12.19,12.09,12.13,61700.0,10.4083,10.4254,10.3399,10.3741,61700.0
2009-01-05 14:25:00,12.14,12.16,12.07,12.07,108000.0,10.3827,10.3998,10.3228,10.3228,108000.0
2009-01-05 14:30:00,12.07,12.13,12.05,12.12,96500.0,10.3228,10.3741,10.3057,10.3656,96500.0
2009-01-05 14:35:00,12.13,12.22,12.11,12.17,77300.0,10.3741,10.4511,10.357,10.4083,77300.0
2009-01-05 14:40:00,12.17,12.25,12.15,12.15,47700.0,10.4083,10.4768,10.3912,10.3912,47700.0
2009-01-05 14:45:00,12.16,12.19,12.06,12.13,83300.0,10.3998,10.4254,10.3143,10.3741,83300.0
2009-01-05 14:50:00,12.14,12.15,12.03,12.05,87300.0,10.3827,10.3912,10.2886,10.3057,87300.0
2009-01-05 14:55:00,12.05,12.17,12.05,12.15,69800.0,10.3057,10.4083,10.3057,10.3912,69800.0
2009-01-05 15:00:00,12.15,12.18,12.11,12.13,39400.0,10.3912,10.4169,10.357,10.3741,39400.0
2009-01-05 15:05:00,12.13,12.19,12.11,12.11,80900.0,10.3741,10.4254,10.357,10.357,80900.0
2009-01-05 15:10:00,12.11,12.15,12.05,12.05,71100.0,10.357,10.3912,10.3057,10.3057,71100.0
2009-01-05 15:15:00,12.04,12.09,12.01,12.06,67700.0,10.2972,10.3399,10.2715,10.3143,67700.0
2009-01-05 15:20:00,12.06,12.09,11.95,12.01,162300.0,10.3143,10.3399,10.2202,10.2715,162300.0
2009-01-05 15:25:00,12.0,12.04,11.9,11.95,129300.0,10.263,10.2972,10.1774,10.2202,129300.0
2009-01-05 15:30:00,11.94,12.05,11.92,12.03,123500.0,10.2116,10.3057,10.1945,10.2886,123500.0
2009-01-05 15:35:00,12.03,12.12,12.01,12.11,160300.0,10.2886,10.3656,10.2715,10.357,160300.0
2009-01-05 15:40:00,12.11,12.17,12.1,12.13,149800.0,10.357,10.4083,10.3485,10.3741,149800.0
2009-01-05 15:45:00,12.12,12.14,12.07,12.1,200800.0,10.3656,10.3827,10.3228,10.3485,200800.0
2009-01-05 15:50:00,12.1,12.15,12.07,12.1,219800.0,10.3485,10.3912,10.3228,10.3485,219800.0
2009-01-05 15:55:00,12.09,12.15,12.06,12.1,199200.0,10.3399,10.3912,10.3143,10.3485,199200.0
2009-01-06 09:30:00,12.23,12.54,12.19,12.26,146400.0,10.4597,10.7248,10.4254,10.4853,146400.0
2009-01-06 09:35:00,12.26,12.5,12.2,12.5,93300.0,10.4853,10.6906,10.434,10.6906,93300.0
2009-01-06 09:40:00,12.49,12.64,12.48,12.55,101200.0,10.682,10.8103,10.6735,10.7333,101200.0
2009-01-06 09:45:00,12.54,12.57,12.42,12.56,129100.0,10.7248,10.7504,10.6222,10.7419,129100.0
2009-01-06 09:50:00,12.56,12.65,12.52,12.64,103700.0,10.7419,10.8189,10.7077,10.8103,103700.0
2009-01-06 09:55:00,12.64,12.69,12.61,12.65,205900.0,10.8103,10.8531,10.7847,10.8189,205900.0
2009-01-06 10:00:00,12.66,12.7,12.48,12.49,247200.0,10.8274,10.8616,10.6735,10.682,247200.0
2009-01-06 10:05:00,12.49,12.55,12.44,12.5,165400.0,10.682,10.7333,10.6393,10.6906,165400.0
2009-01-06 10:10:00,12.49,12.5,12.41,12.49,207500.0,10.682,10.6906,10.6136,10.682,207500.0
2009-01-06 10:15:00,12.49,12.49,12.38,12.41,179400.0,10.682,10.682,10.5879,10.6136,179400.0
2009-01-06 10:20:00,12.41,12.41,12.34,12.38,82000.0,10.6136,10.6136,10.5537,10.5879,82000.0
2009-01-06 10:25:00,12.39,12.39,12.18,12.22,138000.0,10.5965,10.5965,10.4169,10.4511,138000.0
2009-01-06 10:30:00,12.22,12.37,12.22,12.34,92500.0,10.4511,10.5794,10.4511,10.5537,92500.0
2009-01-06 10:35:00,12.35,12.37,12.31,12.33,101100.0,10.5623,10.5794,10.5281,10.5452,101100.0
2009-01-06 10:40:00,12.33,12.48,12.32,12.47,84800.0,10.5452,10.6735,10.5366,10.6649,84800.0
2009-01-06 10:45:00,12.47,12.47,12.42,12.45,69200.0,10.6649,10.6649,10.6222,10.6478,69200.0
2009-01-06 10:50:00,12.45,12.56,12.4,12.49,328000.0,10.6478,10.7419,10.605,10.682,328000.0
2009-01-06 10:55:00,12.48,12.51,12.41,12.45,91900.0,10.6735,10.6991,10.6136,10.6478,91900.0
2009-01-06 11:00:00,12.45,12.45,12.39,12.4,57700.0,10.6478,10.6478,10.5965,10.605,57700.0
2009-01-06 11:05:00,12.4,12.42,12.32,12.32,97600.0,10.605,10.6222,10.5366,10.5366,97600.0
2009-01-06 11:10:00,12.33,12.41,12.32,12.41,46700.0,10.5452,10.6136,10.5366,10.6136,46700.0
2009-01-06 11:15:00,12.4,12.5,12.4,12.48,59100.0,10.605,10.6906,10.605,10.6735,59100.0
2009-01-06 11:20:00,12.48,12.48,12.35,12.35,49000.0,10.6735,10.6735,10.5623,10.5623,49000.0
2009-01-06 11:25:00,12.35,12.4,12.33,12.34,78000.0,10.5623,10.605,10.5452,10.5537,78000.0
2009-01-06 11:30:00,12.34,12.39,12.34,12.38,71400.0,10.5537,10.5965,10.5537,10.5879,71400.0
2009-01-06 11:35:00,12.38,12.44,12.36,12.4,36100.0,10.5879,10.6393,10.5708,10.605,36100.0
2009-01-06 11:40:00,12.41,12.43,12.4,12.41,46200.0,10.6136,10.6307,10.605,10.6136,46200.0
2009-01-06 11:45:00,12.41,12.43,12.4,12.43,41200.0,10.6136,10.6307,10.605,10.6307,41200.0
2009-01-06 11:50:00,12.43,12.44,12.39,12.4,67300.0,10.6307,10.6393,10.5965,10.605,67300.0
2009-01-06 11:55:00,12.41,12.47,12.39,12.46,112500.0,10.6136,10.6649,10.5965,10.6564,112500.0
2009-01-06 12:00:00,12.45,12.46,12.43,12.45,78900.0,10.6478,10.6564,10.6307,10.6478,78900.0
2009-01-06 12:05:00,12.45,12.5,12.44,12.49,62100.0,10.6478,10.6906,10.6393,10.682,62100.0
2009-01-06 12:10:00,12.5,12.54,12.5,12.53,71400.0,10.6906,10.7248,10.6906,10.7162,71400.0
2009-01-06 12:15:00,12.53,12.58,12.48,12.48,64600.0,10.7162,10.759,10.6735,10.6735,64600.0
2009-01-06 12:20:00,12.49,12.56,12.48,12.51,61500.0,10.682,10.7419,10.6735,10.6991,61500.0
2009-01-06 12:25:00,12.5,12.52,12.44,12.48,97600.0,10.6906,10.7077,10.6393,10.6735,97600.0
2009-01-06 12:30:00,12.48,12.52,12.47,12.52,21600.0,10.6735,10.7077,10.6649,10.7077,21600.0
2009-01-06 12:35:00,12.52,12.57,12.52,12.56,44700.0,10.7077,10.7504,10.7077,10.7419,44700.0
2009-01-06 12:40:00,12.56,12.59,12.53,12.53,53600.0,10.7419,10.7675,10.7162,10.7162,53600.0
2009-01-06 12:45:00,12.53,12.53,12.44,12.46,120000.0,10.7162,10.7162,10.6393,10.6564,120000.0
2009-01-06 12:50:00,12.46,12.49,12.43,12.45,67300.0,10.6564,10.682,10.6307,10.6478,67300.0
2009-01-06 12:55:00,12.45,12.51,12.43,12.51,57400.0,10.6478,10.6991,10.6307,10.6991,57400.0
2009-01-06 13:00:00,12.51,12.58,12.51,12.53,135900.0,10.6991,10.759,10.6991,10.7162,135900.0
2009-01-06 13:05:00,12.53,12.61,12.48,12.61,65000.0,10.7162,10.7847,10.6735,10.7847,65000.0
2009-01-06 13:10:00,12.61,12.7,12.61,12.65,188700.0,10.7847,10.8616,10.7847,10.8189,188700.0
2009-01-06 13:15:00,12.66,12.67,12.64,12.66,123300.0,10.8274,10.836,10.8103,10.8274,123300.0
2009-01-06 13:20:00,12.66,12.76,12.65,12.71,188500.0,10.8274,10.9129,10.8189,10.8702,188500.0
2009-01-06 13:25:00,12.71,12.75,12.7,12.74,100700.0,10.8702,10.9044,10.8616,10.8958,100700.0
2009-01-06 13:30:00,12.73,12.74,12.65,12.73,69700.0,10.8873,10.8958,10.8189,10.8873,69700.0
2009-01-06 13:35:00,12.73,12.82,12.71,12.78,155800.0,10.8873,10.9643,10.8702,10.93,155800.0
2009-01-06 13:40:00,12.77,12.77,12.67,12.71,63000.0,10.9215,10.9215,10.836,10.8702,63000.0
2009-01-06 13:45:00,12.71,12.77,12.7,12.75,53600.0,10.8702,10.9215,10.8616,10.9044,53600.0
2009-01-06 13:50:00,12.75,12.77,12.7,12.75,106000.0,10.9044,10.9215,10.8616,10.9044,106000.0
2009-01-06 13:55:00,12.75,12.75,12.7,12.74,54600.0,10.9044,10.9044,10.8616,10.8958,54600.0
2009-01-06 14:00:00,12.74,12.74,12.65,12.68,68600.0,10.8958,10.8958,10.8189,10.8445,68600.0
2009-01-06 14:05:00,12.68,12.76,12.66,12.76,91700.0,10.8445,10.9129,10.8274,10.9129,91700.0
2009-01-06 14:10:00,12.77,12.82,12.72,12.74,98500.0,10.9215,10.9643,10.8787,10.8958,98500.0
2009-01-06 14:15:00,12.75,12.81,12.74,12.75,76900.0,10.9044,10.9557,10.8958,10.9044,76900.0
2009-01-06 14:20:00,12.76,12.79,12.7,12.73,76700.0,10.9129,10.9386,10.8616,10.8873,76700.0
2009-01-06 14:25:00,12.72,12.75,12.68,12.74,70200.0,10.8787,10.9044,10.8445,10.8958,70200.0
2009-01-06 14:30:00,12.74,12.8,12.73,12.77,108300.0,10.8958,10.9471,10.8873,10.9215,108300.0
2009-01-06 14:35:00,12.75,12.79,12.75,12.77,60900.0,10.9044,10.9386,10.9044,10.9215,60900.0
2009-01-06 14:40:00,12.77,12.8,12.77,12.8,54900.0,10.9215,10.9471,10.9215,10.9471,54900.0
2009-01-06 14:45:00,12.8,12.88,12.8,12.84,99900.0,10.9471,11.0156,10.9471,10.9814,99900.0
2009-01-06 14:50:00,12.84,12.87,12.82,12.82,54500.0,10.9814,11.007,10.9643,10.9643,54500.0
2009-01-06 14:55:00,12.83,12.89,12.83,12.88,43600.0,10.9728,11.0241,10.9728,11.0156,43600.0
2009-01-06 15:00:00,12.88,12.9,12.86,12.88,85300.0,11.0156,11.0327,10.9985,11.0156,85300.0
2009-01-06 15:05:00,12.89,12.89,12.79,12.8,101200.0,11.0241,11.0241,10.9386,10.9471,101200.0
2009-01-06 15:10:00,12.79,12.8,12.74,12.77,118200.0,10.9386,10.9471,10.8958,10.9215,118200.0
2009-01-06 15:15:00,12.77,12.8,12.77,12.78,145200.0,10.9215,10.9471,10.9215,10.93,145200.0
2009-01-06 15:20:00,12.79,12.79,12.7,12.71,117500.0,10.9386,10.9386,10.8616,10.8702,117500.0
2009-01-06 15:25:00,12.71,12.77,12.63,12.74,102200.0,10.8702,10.9215,10.8018,10.8958,102200.0
2009-01-06 15:30:00,12.74,12.76,12.69,12.69,119800.0,10.8958,10.9129,10.8531,10.8531,119800.0
2009-01-06 15:35:00,12.69,12.76,12.69,12.72,147400.0,10.8531,10.9129,10.8531,10.8787,147400.0
2009-01-06 15:40:00,12.73,12.82,12.73,12.82,166300.0,10.8873,10.9643,10.8873,10.9643,166300.0
2009-01-06 15:45:00,12.81,12.86,12.77,12.82,161100.0,10.9557,10.9985,10.9215,10.9643,161100.0
2009-01-06 15:50:00,12.81,12.9,12.79,12.88,257100.0,10.9557,11.0327,10.9386,11.0156,257100.0
2009-01-06 15:55:00,12.88,12.9,12.83,12.85,283700.0,11.0156,11.0327,10.9728,10.9899,283700.0
2009-01-07 09:30:00,12.42,12.75,12.2,12.26,168500.0,10.6222,10.9044,10.434,10.4853,168500.0
2009-01-07 09:35:00,12.25,12.36,12.21,12.36,135000.0,10.4768,10.5708,10.4426,10.5708,135000.0
2009-01-07 09:40:00,12.35,12.37,12.26,12.34,104200.0,10.5623,10.5794,10.4853,10.5537,104200.0
2009-01-07 09:45:00,12.34,12.42,12.22,12.32,234400.0,10.5537,10.6222,10.4511,10.5366,234400.0
2009-01-07 09:50:00,12.33,12.39,12.3,12.36,176300.0,10.5452,10.5965,10.5195,10.5708,176300.0
2009-01-07 09:55:00,12.36,12.38,12.28,12.33,102600.0,10.5708,10.5879,10.5024,10.5452,102600.0
2009-01-07 10:00:00,12.33,12.37,12.3,12.31,135800.0,10.5452,10.5794,10.5195,10.5281,135800.0
2009-01-07 10:05:00,12.31,12.33,12.29,12.31,99600.0,10.5281,10.5452,10.511,10.5281,99600.0
2009-01-07 10:10:00,12.31,12.38,12.29,12.3,86100.0,10.5281,10.5879,10.511,10.5195,86100.0
2009-01-07 10:15:00,12.3,12.31,12.22,12.28,151400.0,10.5195,10.5281,10.4511,10.5024,151400.0
2009-01-07 10:20:00,12.28,12.35,12.26,12.3,71500.0,10.5024,10.5623,10.4853,10.5195,71500.0
2009-01-07 10:25:00,12.3,12.37,12.28,12.37,102100.0,10.5195,10.5794,10.5024,10.5794,102100.0
2009-01-07 10:30:00,12.36,12.36,12.23,12.23,132500.0,10.5708,10.5708,10.4597,10.4597,132500.0
2009-01-07 10:35:00,12.23,12.29,12.22,12.29,156100.0,10.4597,10.511,10.4511,10.511,156100.0
2009-01-07 10:40:00,12.29,12.33,12.28,12.29,84000.0,10.511,10.5452,10.5024,10.511,84000.0
2009-01-07 10:45:00,12.28,12.33,12.28,12.3,123900.0,10.5024,10.5452,10.5024,10.5195,123900.0
2009-01-07 10:50:00,12.3,12.34,12.28,12.32,88900.0,10.5195,10.5537,10.5024,10.5366,88900.0
2009-01-07 10:55:00,12.32,12.37,12.32,12.34,49500.0,10.5366,10.5794,10.5366,10.5537,49500.0
2009-01-07 11:00:00,12.33,12.4,12.3,12.38,77800.0,10.5452,10.605,10.5195,10.5879,77800.0
2009-01-07 11:05:00,12.38,12.4,12.31,12.36,73800.0,10.5879,10.605,10.5281,10.5708,73800.0
2009-01-07 11:10:00,12.35,12.38,12.31,12.36,45500.0,10.5623,10.5879,10.5281,10.5708,45500.0
2009-01-07 11:15:00,12.36,12.43,12.36,12.38,80900.0,10.5708,10.6307,10.5708,10.5879,80900.0
2009-01-07 11:20:00,12.38,12.41,12.34,12.39,119200.0,10.5879,10.6136,10.5537,10.5965,119200.0
2009-01-07 11:25:00,12.38,12.4,12.34,12.37,59900.0,10.5879,10.605,10.5537,10.5794,59900.0
2009-01-07 11:30:00,12.37,12.38,12.35,12.38,47300.0,10.5794,10.5879,10.5623,10.5879,47300.0
2009-01-07 11:35:00,12.37,12.38,12.35,12.38,34100.0,10.5794,10.5879,10.5623,10.5879,34100.0
2009-01-07 11:40:00,12.38,12.43,12.37,12.4,71800.0,10.5879,10.6307,10.5794,10.605,71800.0
2009-01-07 11:45:00,12.41,12.53,12.4,12.51,98700.0,10.6136,10.7162,10.605,10.6991,98700.0
2009-01-07 11:50:00,12.51,12.55,12.49,12.53,79400.0,10.6991,10.7333,10.682,10.7162,79400.0
2009-01-07 11:55:00,12.53,12.56,12.52,12.56,37800.0,10.7162,10.7419,10.7077,10.7419,37800.0
2009-01-07 12:00:00,12.56,12.58,12.51,12.52,106900.0,10.7419,10.759,10.6991,10.7077,106900.0
2009-01-07 12:05:00,12.52,12.52,12.42,12.43,49100.0,10.7077,10.7077,10.6222,10.6307,49100.0
2009-01-07 12:10:00,12.42,12.45,12.37,12.42,46200.0,10.6222,10.6478,10.5794,10.6222,46200.0
2009-01-07 12:15:00,12.42,12.47,12.4,12.41,34900.0,10.6222,10.6649,10.605,10.6136,34900.0
2009-01-07 12:20:00,12.41,12.41,12.34,12.35,49100.0,10.6136,10.6136,10.5537,10.5623,49100.0
2009-01-07 12:25:00,12.35,12.37,12.33,12.37,33400.0,10.5623,10.5794,10.5452,10.5794,33400.0
2009-01-07 12:30:00,12.36,12.38,12.34,12.37,16700.0,10.5708,10.5879,10.5537,10.5794,16700.0
2009-01-07 12:35:00,12.36,12.42,12.36,12.39,29800.0,10.5708,10.6222,10.5708,10.5965,29800.0
2009-01-07 12:40:00,12.39,12.4,12.35,12.38,42300.0,10.5965,10.605,10.5623,10.5879,42300.0
2009-01-07 12:45:00,12.38,12.38,12.29,12.29,60100.0,10.5879,10.5879,10.511,10.511,60100.0
2009-01-07 12:50:00,12.29,12.29,12.15,12.15,105000.0,10.511,10.511,10.3912,10.3912,105000.0
2009-01-07 12:55:00,12.14,12.18,12.13,12.14,32200.0,10.3827,10.4169,10.3741,10.3827,32200.0
2009-01-07 13:00:00,12.14,12.15,12.1,12.13,39100.0,10.3827,10.3912,10.3485,10.3741,39100.0
2009-01-07 13:05:00,12.13,12.14,12.06,12.07,51800.0,10.3741,10.3827,10.3143,10.3228,51800.0
2009-01-07 13:10:00,12.07,12.07,12.02,12.07,39800.0,10.3228,10.3228,10.2801,10.3228,39800.0
2009-01-07 13:15:00,12.06,12.11,12.01,12.1,93300.0,10.3143,10.357,10.2715,10.3485,93300.0
2009-01-07 13:20:00,12.1,12.12,12.07,12.08,48800.0,10.3485,10.3656,10.3228,10.3314,48800.0
2009-01-07 13:25:00,12.09,12.12,12.07,12.08,23500.0,10.3399,10.3656,10.3228,10.3314,23500.0
2009-01-07 13:30:00,12.07,12.09,12.05,12.06,28900.0,10.3228,10.3399,10.3057,10.3143,28900.0
2009-01-07 13:35:00,12.05,12.06,12.03,12.04,26200.0,10.3057,10.3143,10.2886,10.2972,26200.0
2009-01-07 13:40:00,12.05,12.07,11.93,11.93,144600.0,10.3057,10.3228,10.2031,10.2031,144600.0
2009-01-07 13:45:00,11.92,12.01,11.92,11.98,78200.0,10.1945,10.2715,10.1945,10.2458,78200.0
2009-01-07 13:50:00,11.98,11.99,11.9,11.93,41300.0,10.2458,10.2544,10.1774,10.2031,41300.0
2009-01-07 13:55:00,11.92,11.96,11.88,11.93,69900.0,10.1945,10.2287,10.1603,10.2031,69900.0
2009-01-07 14:00:00,11.92,12.15,11.88,11.92,85600.0,10.1945,10.3912,10.1603,10.1945,85600.0
2009-01-07 14:05:00,11.91,11.95,11.91,11.95,25900.0,10.186,10.2202,10.186,10.2202,25900.0
2009-01-07 14:10:00,11.95,11.97,11.91,11.97,39700.0,10.2202,10.2373,10.186,10.2373,39700.0
2009-01-07 14:15:00,11.96,11.97,11.9,11.91,42300.0,10.2287,10.2373,10.1774,10.186,42300.0
2009-01-07 14:20:00,11.91,11.95,11.88,11.91,80900.0,10.186,10.2202,10.1603,10.186,80900.0
2009-01-07 14:25:00,11.92,11.97,11.9,11.96,58700.0,10.1945,10.2373,10.1774,10.2287,58700.0
2009-01-07 14:30:00,11.96,11.98,11.94,11.95,82000.0,10.2287,10.2458,10.2116,10.2202,82000.0
2009-01-07 14:35:00,11.96,11.97,11.95,11.96,48200.0,10.2287,10.2373,10.2202,10.2287,48200.0
2009-01-07 14:40:00,11.97,12.04,11.94,12.02,43300.0,10.2373,10.2972,10.2116,10.2801,43300.0
2009-01-07 14:45:00,12.02,12.02,11.94,11.97,56200.0,10.2801,10.2801,10.2116,10.2373,56200.0
2009-01-07 14:50:00,11.97,11.98,11.91,11.95,78300.0,10.2373,10.2458,10.186,10.2202,78300.0
2009-01-07 14:55:00,11.96,11.96,11.91,11.92,31000.0,10.2287,10.2287,10.186,10.1945,31000.0
2009-01-07 15:00:00,11.92,11.94,11.85,11.88,74700.0,10.1945,10.2116,10.1347,10.1603,74700.0
2009-01-07 15:05:00,11.88,11.88,11.8,11.83,79600.0,10.1603,10.1603,10.0919,10.1176,79600.0
2009-01-07 15:10:00,11.84,11.89,11.83,11.87,68200.0,10.1261,10.1689,10.1176,10.1518,68200.0
2009-01-07 15:15:00,11.88,11.97,11.87,11.97,47600.0,10.1603,10.2373,10.1518,10.2373,47600.0
2009-01-07 15:20:00,11.98,12.01,11.93,11.98,79600.0,10.2458,10.2715,10.2031,10.2458,79600.0
2009-01-07 15:25:00,11.99,12.03,11.95,12.02,47400.0,10.2544,10.2886,10.2202,10.2801,47400.0
2009-01-07 15:30:00,12.03,12.1,12.0,12.04,86700.0,10.2886,10.3485,10.263,10.2972,86700.0
2009-01-07 15:35:00,12.04,12.07,11.95,11.98,133700.0,10.2972,10.3228,10.2202,10.2458,133700.0
2009-01-07 15:40:00,11.98,12.0,11.92,11.96,110200.0,10.2458,10.263,10.1945,10.2287,110200.0
2009-01-07 15:45:00,11.96,12.03,11.96,11.97,113600.0,10.2287,10.2886,10.2287,10.2373,113600.0
2009-01-07 15:50:00,11.97,12.03,11.96,12.0,111200.0,10.2373,10.2886,10.2287,10.263,111200.0
2009-01-07 15:55:00,12.0,12.08,11.99,12.05,163200.0,10.263,10.3314,10.2544,10.3057,163200.0
2009-01-08 09:30:00,11.52,11.78,11.5,11.6,157200.0,9.8524,10.0748,9.8353,9.9209,157200.0
2009-01-08 09:35:00,11.61,11.61,11.52,11.56,134600.0,9.9294,9.9294,9.8524,9.8866,134600.0
2009-01-08 09:40:00,11.56,11.73,11.51,11.7,176900.0,9.8866,10.032,9.8439,10.0064,176900.0
2009-01-08 09:45:00,11.7,11.73,11.66,11.67,75300.0,10.0064,10.032,9.9722,9.9807,75300.0
2009-01-08 09:50:00,11.66,11.67,11.56,11.59,103900.0,9.9722,9.9807,9.8866,9.9123,103900.0
2009-01-08 09:55:00,11.59,11.7,11.56,11.6,70900.0,9.9123,10.0064,9.8866,9.9209,70900.0
2009-01-08 10:00:00,11.59,11.67,11.59,11.67,77600.0,9.9123,9.9807,9.9123,9.9807,77600.0
2009-01-08 10:05:00,11.66,12.03,11.66,12.02,120500.0,9.9722,10.2886,9.9722,10.2801,120500.0
2009-01-08 10:10:00,12.02,12.06,11.96,12.0,126900.0,10.2801,10.3143,10.2287,10.263,126900.0
2009-01-08 10:15:00,12.0,12.05,11.97,12.02,124400.0,10.263,10.3057,10.2373,10.2801,124400.0
2009-01-08 10:20:00,12.03,12.07,11.95,11.96,80800.0,10.2886,10.3228,10.2202,10.2287,80800.0
2009-01-08 10:25:00,11.97,12.14,11.97,12.06,161100.0,10.2373,10.3827,10.2373,10.3143,161100.0
2009-01-08 10:30:00,12.06,12.07,11.84,11.96,98300.0,10.3143,10.3228,10.1261,10.2287,98300.0
2009-01-08 10:35:00,11.98,12.05,11.95,12.03,147700.0,10.2458,10.3057,10.2202,10.2886,147700.0
2009-01-08 10:40:00,12.04,12.16,12.03,12.1,144500.0,10.2972,10.3998,10.2886,10.3485,144500.0
2009-01-08 10:45:00,12.11,12.14,12.03,12.05,69200.0,10.357,10.3827,10.2886,10.3057,69200.0
2009-01-08 10:50:00,12.06,12.22,12.05,12.15,78000.0,10.3143,10.4511,10.3057,10.3912,78000.0
2009-01-08 10:55:00,12.14,12.15,12.09,12.11,45700.0,10.3827,10.3912,10.3399,10.357,45700.0
2009-01-08 11:00:00,12.12,12.27,12.11,12.24,90800.0,10.3656,10.4939,10.357,10.4682,90800.0
2009-01-08 11:05:00,12.24,12.27,12.08,12.08,61800.0,10.4682,10.4939,10.3314,10.3314,61800.0
2009-01-08 11:10:00,12.08,12.08,11.96,11.97,65400.0,10.3314,10.3314,10.2287,10.2373,65400.0
2009-01-08 11:15:00,11.97,12.01,11.9,11.9,62500.0,10.2373,10.2715,10.1774,10.1774,62500.0
2009-01-08 11:20:00,11.9,11.97,11.89,11.92,49700.0,10.1774,10.2373,10.1689,10.1945,49700.0
2009-01-08 11:25:00,11.92,11.92,11.81,11.82,63400.0,10.1945,10.1945,10.1005,10.109,63400.0
2009-01-08 11:30:00,11.82,11.82,11.75,11.78,73100.0,10.109,10.109,10.0491,10.0748,73100.0
2009-01-08 11:35:00,11.79,11.81,11.77,11.8,24000.0,10.0833,10.1005,10.0662,10.0919,24000.0
2009-01-08 11:40:00,11.8,11.81,11.78,11.78,31300.0,10.0919,10.1005,10.0748,10.0748,31300.0
2009-01-08 11:45:00,11.78,11.79,11.73,11.77,35700.0,10.0748,10.0833,10.032,10.0662,35700.0
2009-01-08 11:50:00,11.78,11.78,11.64,11.65,50400.0,10.0748,10.0748,9.9551,9.9636,50400.0
2009-01-08 11:55:00,11.66,11.67,11.61,11.62,58800.0,9.9722,9.9807,9.9294,9.938,58800.0
2009-01-08 12:00:00,11.62,11.72,11.62,11.69,26200.0,9.938,10.0235,9.938,9.9978,26200.0
2009-01-08 12:05:00,11.69,11.69,11.63,11.66,22400.0,9.9978,9.9978,9.9465,9.9722,22400.0
2009-01-08 12:10:00,11.67,11.74,11.66,11.72,36000.0,9.9807,10.0406,9.9722,10.0235,36000.0
2009-01-08 12:15:00,11.73,11.74,11.7,11.72,56100.0,10.032,10.0406,10.0064,10.0235,56100.0
2009-01-08 12:20:00,11.7,11.74,11.7,11.71,42800.0,10.0064,10.0406,10.0064,10.0149,42800.0
2009-01-08 12:25:00,11.69,11.75,11.69,11.75,34700.0,9.9978,10.0491,9.9978,10.0491,34700.0
2009-01-08 12:30:00,11.75,11.79,11.74,11.74,42100.0,10.0491,10.0833,10.0406,10.0406,42100.0
2009-01-08 12:35:00,11.73,11.81,11.73,11.81,52800.0,10.032,10.1005,10.032,10.1005,52800.0
2009-01-08 12:40:00,11.81,11.9,11.81,11.88,40200.0,10.1005,10.1774,10.1005,10.1603,40200.0
2009-01-08 12:45:00,11.9,11.91,11.84,11.85,34000.0,10.1774,10.186,10.1261,10.1347,34000.0
2009-01-08 12:50:00,11.85,11.9,11.85,11.88,47300.0,10.1347,10.1774,10.1347,10.1603,47300.0
2009-01-08 12:55:00,11.88,11.88,11.79,11.79,57100.0,10.1603,10.1603,10.0833,10.0833,57100.0
2009-01-08 13:00:00,11.8,11.8,11.72,11.75,59300.0,10.0919,10.0919,10.0235,10.0491,59300.0
2009-01-08 13:05:00,11.75,11.78,11.7,11.71,20500.0,10.0491,10.0748,10.0064,10.0149,20500.0
2009-01-08 13:10:00,11.7,11.7,11.65,11.65,28700.0,10.0064,10.0064,9.9636,9.9636,28700.0
2009-01-08 13:15:00,11.66,11.72,11.65,11.68,62600.0,9.9722,10.0235,9.9636,9.9893,62600.0
2009-01-08 13:20:00,11.69,11.75,11.68,11.71,29000.0,9.9978,10.0491,9.9893,10.0149,29000.0
2009-01-08 13:25:00,11.71,11.73,11.68,11.7,53300.0,10.0149,10.032,9.9893,10.0064,53300.0
2009-01-08 13:30:00,11.71,11.77,11.69,11.76,28300.0,10.0149,10.0662,9.9978,10.0577,28300.0
2009-01-08 13:35:00,11.77,11.79,11.76,11.77,32100.0,10.0662,10.0833,10.0577,10.0662,32100.0
2009-01-08 13:40:00,11.78,11.81,11.77,11.8,27200.0,10.0748,10.1005,10.0662,10.0919,27200.0
2009-01-08 13:45:00,11.81,11.87,11.79,11.82,39400.0,10.1005,10.1518,10.0833,10.109,39400.0
2009-01-08 13:50:00,11.82,11.84,11.8,11.81,35900.0,10.109,10.1261,10.0919,10.1005,35900.0
2009-01-08 13:55:00,11.81,11.85,11.78,11.84,55800.0,10.1005,10.1347,10.0748,10.1261,55800.0
2009-01-08 14:00:00,11.84,11.87,11.83,11.85,28900.0,10.1261,10.1518,10.1176,10.1347,28900.0
2009-01-08 14:05:00,11.86,12.03,11.86,11.98,70700.0,10.1432,10.2886,10.1432,10.2458,70700.0
2009-01-08 14:10:00,11.98,12.0,11.95,11.95,26000.0,10.2458,10.263,10.2202,10.2202,26000.0
2009-01-08 14:15:00,11.95,12.03,11.94,11.97,74500.0,10.2202,10.2886,10.2116,10.2373,74500.0
2009-01-08 14:20:00,11.98,12.01,11.93,11.93,64600.0,10.2458,10.2715,10.2031,10.2031,64600.0
2009-01-08 14:25:00,11.93,12.0,11.92,11.92,68200.0,10.2031,10.263,10.1945,10.1945,68200.0
2009-01-08 14:30:00,11.93,11.94,11.9,11.92,38600.0,10.2031,10.2116,10.1774,10.1945,38600.0
2009-01-08 14:35:00,11.92,11.99,11.92,11.99,39800.0,10.1945,10.2544,10.1945,10.2544,39800.0
2009-01-08 14:40:00,11.97,12.09,11.97,12.08,55400.0,10.2373,10.3399,10.2373,10.3314,55400.0
2009-01-08 14:45:00,12.09,12.14,12.09,12.13,69300.0,10.3399,10.3827,10.3399,10.3741,69300.0
2009-01-08 14:50:00,12.12,12.25,12.12,12.25,106000.0,10.3656,10.4768,10.3656,10.4768,106000.0
2009-01-08 14:55:00,12.25,12.25,12.16,12.2,116800.0,10.4768,10.4768,10.3998,10.434,116800.0
2009-01-08 15:00:00,12.2,12.25,12.19,12.24,106400.0,10.434,10.4768,10.4254,10.4682,106400.0
2009-01-08 15:05:00,12.24,12.28,12.14,12.14,152900.0,10.4682,10.5024,10.3827,10.3827,152900.0
2009-01-08 15:10:00,12.14,12.14,12.08,12.11,81900.0,10.3827,10.3827,10.3314,10.357,81900.0
2009-01-08 15:15:00,12.11,12.21,12.11,12.2,107000.0,10.357,10.4426,10.357,10.434,107000.0
2009-01-08 15:20:00,12.2,12.2,12.09,12.15,135800.0,10.434,10.434,10.3399,10.3912,135800.0
2009-01-08 15:25:00,12.16,12.18,12.11,12.15,82600.0,10.3998,10.4169,10.357,10.3912,82600.0
2009-01-08 15:30:00,12.15,12.25,12.13,12.23,106400.0,10.3912,10.4768,10.3741,10.4597,106400.0
2009-01-08 15:35:00,12.24,12.25,12.12,12.2,131100.0,10.4682,10.4768,10.3656,10.434,131100.0
2009-01-08 15:40:00,12.2,12.33,12.19,12.33,286200.0,10.434,10.5452,10.4254,10.5452,286200.0
2009-01-08 15:45:00,12.32,12.4,12.24,12.39,329800.0,10.5366,10.605,10.4682,10.5965,329800.0
2009-01-08 15:50:00,12.39,12.42,12.32,12.38,384100.0,10.5965,10.6222,10.5366,10.5879,384100.0
2009-01-08 15:55:00,12.38,12.44,12.32,12.37,540600.0,10.5879,10.6393,10.5366,10.5794,540600.0
2009-01-09 09:30:00,12.36,12.38,12.01,12.04,83100.0,10.5708,10.5879,10.2715,10.2972,83100.0
2009-01-09 09:35:00,12.02,12.15,12.0,12.13,161800.0,10.2801,10.3912,10.263,10.3741,161800.0
2009-01-09 09:40:00,12.12,12.13,11.92,12.0,135300.0,10.3656,10.3741,10.1945,10.263,135300.0
2009-01-09 09:45:00,11.99,11.99,11.43,11.44,384500.0,10.2544,10.2544,9.7755,9.784,384500.0
2009-01-09 09:50:00,11.43,11.47,11.23,11.43,800800.0,9.7755,9.8097,9.6044,9.7755,800800.0
2009-01-09 09:55:00,11.43,11.64,11.32,11.57,352500.0,9.7755,9.9551,9.6814,9.8952,352500.0
2009-01-09 10:00:00,11.56,11.56,11.42,11.47,199100.0,9.8866,9.8866,9.7669,9.8097,199100.0
2009-01-09 10:05:00,11.46,11.67,11.45,11.66,323500.0,9.8011,9.9807,9.7926,9.9722,323500.0
2009-01-09 10:10:00,11.67,11.73,11.64,11.69,175300.0,9.9807,10.032,9.9551,9.9978,175300.0
2009-01-09 10:15:00,11.69,11.69,11.58,11.61,194000.0,9.9978,9.9978,9.9037,9.9294,194000.0
2009-01-09 10:20:00,11.61,11.63,11.51,11.61,164000.0,9.9294,9.9465,9.8439,9.9294,164000.0
2009-01-09 10:25:00,11.61,11.67,11.49,11.66,169200.0,9.9294,9.9807,9.8268,9.9722,169200.0
2009-01-09 10:30:00,11.65,11.77,11.59,11.75,259600.0,9.9636,10.0662,9.9123,10.0491,259600.0
2009-01-09 10:35:00,11.75,11.75,11.57,11.74,193000.0,10.0491,10.0491,9.8952,10.0406,193000.0
2009-01-09 10:40:00,11.74,11.75,11.59,11.66,124100.0,10.0406,10.0491,9.9123,9.9722,124100.0
2009-01-09 10:45:00,11.66,11.82,11.65,11.82,179000.0,9.9722,10.109,9.9636,10.109,179000.0
2009-01-09 10:50:00,11.82,11.9,11.74,11.85,124100.0,10.109,10.1774,10.0406,10.1347,124100.0
2009-01-09 10:55:00,11.85,11.97,11.84,11.97,148800.0,10.1347,10.2373,10.1261,10.2373,148800.0
2009-01-09 11:00:00,11.98,12.05,11.96,11.99,133800.0,10.2458,10.3057,10.2287,10.2544,133800.0
2009-01-09 11:05:00,11.99,12.02,11.95,11.96,96400.0,10.2544,10.2801,10.2202,10.2287,96400.0
2009-01-09 11:10:00,11.95,11.95,11.74,11.74,108100.0,10.2202,10.2202,10.0406,10.0406,108100.0
2009-01-09 11:15:00,11.74,11.74,11.57,11.63,97100.0,10.0406,10.0406,9.8952,9.9465,97100.0
2009-01-09 11:20:00,11.63,11.78,11.63,11.76,90200.0,9.9465,10.0748,9.9465,10.0577,90200.0
2009-01-09 11:25:00,11.76,11.76,11.73,11.74,58600.0,10.0577,10.0577,10.032,10.0406,58600.0
2009-01-09 11:30:00,11.74,11.76,11.65,11.66,51200.0,10.0406,10.0577,9.9636,9.9722,51200.0
2009-01-09 11:35:00,11.66,11.8,11.62,11.79,116900.0,9.9722,10.0919,9.938,10.0833,116900.0
2009-01-09 11:40:00,11.8,11.8,11.72,11.75,87400.0,10.0919,10.0919,10.0235,10.0491,87400.0
2009-01-09 11:45:00,11.75,11.81,11.74,11.79,49900.0,10.0491,10.1005,10.0406,10.0833,49900.0
2009-01-09 11:50:00,11.79,11.86,11.79,11.84,71000.0,10.0833,10.1432,10.0833,10.1261,71000.0
2009-01-09 11:55:00,11.84,11.85,11.81,11.83,24700.0,10.1261,10.1347,10.1005,10.1176,24700.0
2009-01-09 12:00:00,11.83,11.87,11.81,11.86,32300.0,10.1176,10.1518,10.1005,10.1432,32300.0
2009-01-09 12:05:00,11.87,11.96,11.86,11.91,101400.0,10.1518,10.2287,10.1432,10.186,101400.0
2009-01-09 12:10:00,11.91,11.94,11.89,11.89,46800.0,10.186,10.2116,10.1689,10.1689,46800.0
2009-01-09 12:15:00,11.89,11.89,11.85,11.89,23000.0,10.1689,10.1689,10.1347,10.1689,23000.0
2009-01-09 12:20:00,11.89,11.91,11.88,11.91,21000.0,10.1689,10.186,10.1603,10.186,21000.0
2009-01-09 12:25:00,11.91,11.98,11.86,11.86,103600.0,10.186,10.2458,10.1432,10.1432,103600.0
2009-01-09 12:30:00,11.87,11.88,11.82,11.86,92100.0,10.1518,10.1603,10.109,10.1432,92100.0
2009-01-09 12:35:00,11.86,11.88,11.83,11.88,66000.0,10.1432,10.1603,10.1176,10.1603,66000.0
2009-01-09 12:40:00,11.89,11.91,11.86,11.89,61800.0,10.1689,10.186,10.1432,10.1689,61800.0
2009-01-09 12:45:00,11.89,11.96,11.89,11.95,39300.0,10.1689,10.2287,10.1689,10.2202,39300.0
2009-01-09 12:50:00,11.96,12.0,11.94,12.0,26500.0,10.2287,10.263,10.2116,10.263,26500.0
2009-01-09 12:55:00,12.0,12.0,11.93,11.94,11500.0,10.263,10.263,10.2031,10.2116,11500.0
2009-01-09 13:00:00,11.95,12.01,11.91,11.97,62900.0,10.2202,10.2715,10.186,10.2373,62900.0
2009-01-09 13:05:00,11.97,11.97,11.91,11.94,55300.0,10.2373,10.2373,10.186,10.2116,55300.0
2009-01-09 13:10:00,11.94,11.97,11.92,11.96,50400.0,10.2116,10.2373,10.1945,10.2287,50400.0
2009-01-09 13:15:00,11.96,11.98,11.84,11.96,121200.0,10.2287,10.2458,10.1261,10.2287,121200.0
2009-01-09 13:20:00,11.96,11.99,11.95,11.99,76800.0,10.2287,10.2544,10.2202,10.2544,76800.0
2009-01-09 13:25:00,11.99,12.01,11.96,12.01,32000.0,10.2544,10.2715,10.2287,10.2715,32000.0
2009-01-09 13:30:00,12.01,12.01,11.86,11.88,66400.0,10.2715,10.2715,10.1432,10.1603,66400.0
2009-01-09 13:35:00,11.87,11.94,11.87,11.93,77500.0,10.1518,10.2116,10.1518,10.2031,77500.0
2009-01-09 13:40:00,11.93,11.99,11.93,11.96,30800.0,10.2031,10.2544,10.2031,10.2287,30800.0
2009-01-09 13:45:00,11.96,12.0,11.95,12.0,26300.0,10.2287,10.263,10.2202,10.263,26300.0
2009-01-09 13:50:00,12.0,12.0,11.89,11.9,72200.0,10.263,10.263,10.1689,10.1774,72200.0
2009-01-09 13:55:00,11.9,11.92,11.86,11.87,51400.0,10.1774,10.1945,10.1432,10.1518,51400.0
2009-01-09 14:00:00,11.87,11.96,11.86,11.91,59200.0,10.1518,10.2287,10.1432,10.186,59200.0
2009-01-09 14:05:00,11.92,11.97,11.9,11.96,39800.0,10.1945,10.2373,10.1774,10.2287,39800.0
2009-01-09 14:10:00,11.96,12.01,11.93,12.01,79200.0,10.2287,10.2715,10.2031,10.2715,79200.0
2009-01-09 14:15:00,12.01,12.1,11.99,12.07,179600.0,10.2715,10.3485,10.2544,10.3228,179600.0
2009-01-09 14:20:00,12.07,12.14,12.05,12.08,74000.0,10.3228,10.3827,10.3057,10.3314,74000.0
2009-01-09 14:25:00,12.08,12.13,12.08,12.09,61700.0,10.3314,10.3741,10.3314,10.3399,61700.0
2009-01-09 14:30:00,12.09,12.2,12.09,12.19,153900.0,10.3399,10.434,10.3399,10.4254,153900.0
2009-01-09 14:35:00,12.19,12.2,12.11,12.16,103900.0,10.4254,10.434,10.357,10.3998,103900.0
2009-01-09 14:40:00,12.16,12.2,12.11,12.19,69400.0,10.3998,10.434,10.357,10.4254,69400.0
2009-01-09 14:45:00,12.2,12.23,12.16,12.16,85400.0,10.434,10.4597,10.3998,10.3998,85400.0
2009-01-09 14:50:00,12.17,12.19,12.15,12.18,54400.0,10.4083,10.4254,10.3912,10.4169,54400.0
2009-01-09 14:55:00,12.18,12.23,12.18,12.21,72000.0,10.4169,10.4597,10.4169,10.4426,72000.0
2009-01-09 15:00:00,12.2,12.2,12.14,12.15,80800.0,10.434,10.434,10.3827,10.3912,80800.0
2009-01-09 15:05:00,12.15,12.18,12.06,12.08,107300.0,10.3912,10.4169,10.3143,10.3314,107300.0
2009-01-09 15:10:00,12.06,12.06,12.01,12.01,79000.0,10.3143,10.3143,10.2715,10.2715,79000.0
2009-01-09 15:15:00,12.02,12.05,11.98,12.04,102100.0,10.2801,10.3057,10.2458,10.2972,102100.0
2009-01-09 15:20:00,12.05,12.05,11.97,12.01,98100.0,10.3057,10.3057,10.2373,10.2715,98100.0
2009-01-09 15:25:00,12.0,12.01,11.88,12.0,140900.0,10.263,10.2715,10.1603,10.263,140900.0
2009-01-09 15:30:00,12.0,12.03,11.95,12.0,118600.0,10.263,10.2886,10.2202,10.263,118600.0
2009-01-09 15:35:00,12.0,12.02,11.96,11.96,96700.0,10.263,10.2801,10.2287,10.2287,96700.0
2009-01-09 15:40:00,11.96,11.97,11.85,11.91,134200.0,10.2287,10.2373,10.1347,10.186,134200.0
2009-01-09 15:45:00,11.91,11.92,11.81,11.85,140100.0,10.186,10.1945,10.1005,10.1347,140100.0
2009-01-09 15:50:00,11.85,11.88,11.73,11.78,280800.0,10.1347,10.1603,10.032,10.0748,280800.0
2009-01-09 15:55:00,11.79,11.84,11.75,11.79,428900.0,10.0833,10.1261,10.0491,10.0833,428900.0
2009-01-12 09:30:00,11.8,11.91,11.58,11.66,52500.0,10.0919,10.186,9.9037,9.9722,52500.0
2009-01-12 09:35:00,11.62,11.66,11.43,11.43,66300.0,9.938,9.9722,9.7755,9.7755,66300.0
2009-01-12 09:40:00,11.43,11.43,11.22,11.25,126200.0,9.7755,9.7755,9.5959,9.6215,126200.0
2009-01-12 09:45:00,11.25,11.34,11.2,11.31,104000.0,9.6215,9.6985,9.5788,9.6728,104000.0
2009-01-12 09:50:00,11.31,11.37,11.18,11.19,137800.0,9.6728,9.7241,9.5616,9.5702,137800.0
2009-01-12 09:55:00,11.19,11.29,11.16,11.29,67300.0,9.5702,9.6557,9.5445,9.6557,67300.0
2009-01-12 10:00:00,11.28,11.28,11.16,11.19,80500.0,9.6472,9.6472,9.5445,9.5702,80500.0
2009-01-12 10:05:00,11.2,11.3,11.2,11.25,60500.0,9.5788,9.6643,9.5788,9.6215,60500.0
2009-01-12 10:10:00,11.25,11.27,11.17,11.21,74900.0,9.6215,9.6386,9.5531,9.5873,74900.0
2009-01-12 10:15:00,11.21,11.25,11.17,11.19,76900.0,9.5873,9.6215,9.5531,9.5702,76900.0
2009-01-12 10:20:00,11.2,11.23,11.11,11.15,85700.0,9.5788,9.6044,9.5018,9.536,85700.0
2009-01-12 10:25:00,11.14,11.27,11.11,11.27,114900.0,9.5274,9.6386,9.5018,9.6386,114900.0
2009-01-12 10:30:00,11.27,11.38,11.25,11.32,121000.0,9.6386,9.7327,9.6215,9.6814,121000.0
2009-01-12 10:35:00,11.33,11.36,11.25,11.35,62500.0,9.6899,9.7156,9.6215,9.707,62500.0
2009-01-12 10:40:00,11.35,11.38,11.22,11.23,55100.0,9.707,9.7327,9.5959,9.6044,55100.0
2009-01-12 10:45:00,11.23,11.26,11.13,11.18,39400.0,9.6044,9.6301,9.5189,9.5616,39400.0
2009-01-12 10:50:00,11.18,11.21,11.15,11.18,44300.0,9.5616,9.5873,9.536,9.5616,44300.0
2009-01-12 10:55:00,11.19,11.21,11.12,11.12,30000.0,9.5702,9.5873,9.5103,9.5103,30000.0
2009-01-12 11:00:00,11.13,11.15,11.12,11.13,38400.0,9.5189,9.536,9.5103,9.5189,38400.0
2009-01-12 11:05:00,11.12,11.15,11.11,11.12,81900.0,9.5103,9.536,9.5018,9.5103,81900.0
2009-01-12 11:10:00,11.12,11.13,11.11,11.12,21600.0,9.5103,9.5189,9.5018,9.5103,21600.0
2009-01-12 11:15:00,11.12,11.14,11.11,11.12,56500.0,9.5103,9.5274,9.5018,9.5103,56500.0
2009-01-12 11:20:00,11.12,11.16,11.11,11.15,52200.0,9.5103,9.5445,9.5018,9.536,52200.0
2009-01-12 11:25:00,11.14,11.15,11.03,11.05,55500.0,9.5274,9.536,9.4334,9.4505,55500.0
2009-01-12 11:30:00,11.05,11.07,11.01,11.02,68400.0,9.4505,9.4676,9.4163,9.4248,68400.0
2009-01-12 11:35:00,11.02,11.02,10.9,10.94,112300.0,9.4248,9.4248,9.3222,9.3564,112300.0
2009-01-12 11:40:00,10.95,11.0,10.92,10.93,53200.0,9.3649,9.4077,9.3393,9.3478,53200.0
2009-01-12 11:45:00,10.93,11.0,10.91,11.0,50100.0,9.3478,9.4077,9.3307,9.4077,50100.0
2009-01-12 11:50:00,11.0,11.08,10.95,11.0,261400.0,9.4077,9.4761,9.3649,9.4077,261400.0
2009-01-12 11:55:00,11.0,11.0,10.92,10.93,28800.0,9.4077,9.4077,9.3393,9.3478,28800.0
2009-01-12 12:00:00,10.92,10.96,10.88,10.89,46600.0,9.3393,9.3735,9.3051,9.3136,46600.0
2009-01-12 12:05:00,10.89,10.97,10.89,10.97,38800.0,9.3136,9.382,9.3136,9.382,38800.0
2009-01-12 12:10:00,10.96,11.0,10.92,10.99,108600.0,9.3735,9.4077,9.3393,9.3992,108600.0
2009-01-12 12:15:00,10.99,10.99,10.93,10.96,46300.0,9.3992,9.3992,9.3478,9.3735,46300.0
2009-01-12 12:20:00,10.95,10.96,10.88,10.9,54000.0,9.3649,9.3735,9.3051,9.3222,54000.0
2009-01-12 12:25:00,10.89,10.91,10.88,10.89,20100.0,9.3136,9.3307,9.3051,9.3136,20100.0
2009-01-12 12:30:00,10.9,10.96,10.89,10.95,21800.0,9.3222,9.3735,9.3136,9.3649,21800.0
2009-01-12 12:35:00,10.96,10.98,10.95,10.97,34100.0,9.3735,9.3906,9.3649,9.382,34100.0
2009-01-12 12:40:00,10.97,10.98,10.96,10.98,17700.0,9.382,9.3906,9.3735,9.3906,17700.0
2009-01-12 12:45:00,10.97,10.97,10.88,10.9,131800.0,9.382,9.382,9.3051,9.3222,131800.0
2009-01-12 12:50:00,10.91,10.92,10.89,10.89,48500.0,9.3307,9.3393,9.3136,9.3136,48500.0
2009-01-12 12:55:00,10.89,10.9,10.86,10.9,31500.0,9.3136,9.3222,9.288,9.3222,31500.0
2009-01-12 13:00:00,10.9,10.9,10.85,10.86,55800.0,9.3222,9.3222,9.2794,9.288,55800.0
2009-01-12 13:05:00,10.86,10.91,10.86,10.91,40000.0,9.288,9.3307,9.288,9.3307,40000.0
2009-01-12 13:10:00,10.91,11.0,10.91,10.96,28900.0,9.3307,9.4077,9.3307,9.3735,28900.0
2009-01-12 13:15:00,10.96,11.0,10.96,11.0,55800.0,9.3735,9.4077,9.3735,9.4077,55800.0
2009-01-12 13:20:00,11.0,11.0,10.97,10.98,40100.0,9.4077,9.4077,9.382,9.3906,40100.0
2009-01-12 13:25:00,10.99,11.0,10.97,10.97,31300.0,9.3992,9.4077,9.382,9.382,31300.0
2009-01-12 13:30:00,10.98,10.98,10.92,10.92,29700.0,9.3906,9.3906,9.3393,9.3393,29700.0
2009-01-12 13:35:00,10.93,10.93,10.88,10.89,59600.0,9.3478,9.3478,9.3051,9.3136,59600.0
2009-01-12 13:40:00,10.89,10.93,10.87,10.93,41700.0,9.3136,9.3478,9.2965,9.3478,41700.0
2009-01-12 13:45:00,10.95,11.05,10.94,11.05,43900.0,9.3649,9.4505,9.3564,9.4505,43900.0
2009-01-12 13:50:00,11.04,11.05,11.01,11.02,38800.0,9.4419,9.4505,9.4163,9.4248,38800.0
2009-01-12 13:55:00,11.02,11.03,10.91,10.93,119400.0,9.4248,9.4334,9.3307,9.3478,119400.0
2009-01-12 14:00:00,10.93,10.93,10.86,10.87,101000.0,9.3478,9.3478,9.288,9.2965,101000.0
2009-01-12 14:05:00,10.87,10.91,10.85,10.87,87900.0,9.2965,9.3307,9.2794,9.2965,87900.0
2009-01-12 14:10:00,10.87,10.89,10.86,10.86,23100.0,9.2965,9.3136,9.288,9.288,23100.0
2009-01-12 14:15:00,10.87,10.87,10.82,10.83,36100.0,9.2965,9.2965,9.2538,9.2623,36100.0
2009-01-12 14:20:00,10.83,10.85,10.81,10.84,39800.0,9.2623,9.2794,9.2452,9.2709,39800.0
2009-01-12 14:25:00,10.83,10.84,10.82,10.84,26100.0,9.2623,9.2709,9.2538,9.2709,26100.0
2009-01-12 14:30:00,10.83,10.89,10.76,10.77,105900.0,9.2623,9.3136,9.2024,9.211,105900.0
2009-01-12 14:35:00,10.76,10.8,10.72,10.78,47300.0,9.2024,9.2367,9.1682,9.2196,47300.0
2009-01-12 14:40:00,10.78,10.78,10.65,10.67,63100.0,9.2196,9.2196,9.1084,9.1255,63100.0
2009-01-12 14:45:00,10.67,10.74,10.65,10.71,40500.0,9.1255,9.1853,9.1084,9.1597,40500.0
2009-01-12 14:50:00,10.72,10.75,10.69,10.71,42900.0,9.1682,9.1939,9.1426,9.1597,42900.0
2009-01-12 14:55:00,10.7,10.75,10.69,10.7,34200.0,9.1511,9.1939,9.1426,9.1511,34200.0
2009-01-12 15:00:00,10.7,10.77,10.69,10.74,59500.0,9.1511,9.211,9.1426,9.1853,59500.0
2009-01-12 15:05:00,10.75,10.75,10.67,10.71,60000.0,9.1939,9.1939,9.1255,9.1597,60000.0
2009-01-12 15:10:00,10.71,10.74,10.68,10.68,80800.0,9.1597,9.1853,9.134,9.134,80800.0
2009-01-12 15:15:00,10.68,10.74,10.67,10.69,65600.0,9.134,9.1853,9.1255,9.1426,65600.0
2009-01-12 15:20:00,10.68,10.9,10.68,10.87,233400.0,9.134,9.3222,9.134,9.2965,233400.0
2009-01-12 15:25:00,10.87,10.87,10.72,10.73,75000.0,9.2965,9.2965,9.1682,9.1768,75000.0
2009-01-12 15:30:00,10.73,10.81,10.71,10.71,109400.0,9.1768,9.2452,9.1597,9.1597,109400.0
2009-01-12 15:35:00,10.72,10.72,10.67,10.67,105900.0,9.1682,9.1682,9.1255,9.1255,105900.0
2009-01-12 15:40:00,10.66,10.72,10.62,10.72,115000.0,9.1169,9.1682,9.0827,9.1682,115000.0
2009-01-12 15:45:00,10.73,10.78,10.69,10.71,163300.0,9.1768,9.2196,9.1426,9.1597,163300.0
2009-01-12 15:50:00,10.71,10.8,10.7,10.75,171300.0,9.1597,9.2367,9.1511,9.1939,171300.0
2009-01-12 15:55:00,10.75,10.75,10.68,10.72,335400.0,9.1939,9.1939,9.134,9.1682,335400.0
2009-01-13 09:30:00,10.67,10.72,10.5,10.56,94400.0,9.1255,9.1682,8.9801,9.0314,94400.0
2009-01-13 09:35:00,10.53,10.87,10.53,10.74,109000.0,9.0057,9.2965,9.0057,9.1853,109000.0
2009-01-13 09:40:00,10.73,11.14,10.73,11.14,83900.0,9.1768,9.5274,9.1768,9.5274,83900.0
2009-01-13 09:45:00,11.14,11.17,11.04,11.04,112400.0,9.5274,9.5531,9.4419,9.4419,112400.0
2009-01-13 09:50:00,11.04,11.08,10.93,10.98,67300.0,9.4419,9.4761,9.3478,9.3906,67300.0
2009-01-13 09:55:00,11.0,11.05,10.94,10.95,68400.0,9.4077,9.4505,9.3564,9.3649,68400.0
2009-01-13 10:00:00,10.94,11.0,10.86,10.86,82600.0,9.3564,9.4077,9.288,9.288,82600.0
2009-01-13 10:05:00,10.88,11.02,10.88,10.96,102300.0,9.3051,9.4248,9.3051,9.3735,102300.0
2009-01-13 10:10:00,10.99,11.1,10.96,11.09,83400.0,9.3992,9.4932,9.3735,9.4847,83400.0
2009-01-13 10:15:00,11.08,11.14,11.01,11.07,74200.0,9.4761,9.5274,9.4163,9.4676,74200.0
2009-01-13 10:20:00,11.07,11.1,10.97,10.97,45900.0,9.4676,9.4932,9.382,9.382,45900.0
2009-01-13 10:25:00,10.98,11.03,10.96,11.03,40400.0,9.3906,9.4334,9.3735,9.4334,40400.0
2009-01-13 10:30:00,11.03,11.04,10.87,10.88,55200.0,9.4334,9.4419,9.2965,9.3051,55200.0
2009-01-13 10:35:00,10.88,10.9,10.82,10.88,63300.0,9.3051,9.3222,9.2538,9.3051,63300.0
2009-01-13 10:40:00,10.88,10.99,10.88,10.96,67600.0,9.3051,9.3992,9.3051,9.3735,67600.0
2009-01-13 10:45:00,10.95,11.05,10.94,11.02,72500.0,9.3649,9.4505,9.3564,9.4248,72500.0
2009-01-13 10:50:00,11.0,11.11,10.99,11.11,75600.0,9.4077,9.5018,9.3992,9.5018,75600.0
2009-01-13 10:55:00,11.11,11.15,11.05,11.1,54100.0,9.5018,9.536,9.4505,9.4932,54100.0
2009-01-13 11:00:00,11.11,11.11,11.02,11.03,56000.0,9.5018,9.5018,9.4248,9.4334,56000.0
2009-01-13 11:05:00,11.03,11.15,11.02,11.13,51600.0,9.4334,9.536,9.4248,9.5189,51600.0
2009-01-13 11:10:00,11.13,11.13,10.95,11.01,69400.0,9.5189,9.5189,9.3649,9.4163,69400.0
2009-01-13 11:15:00,11.01,11.01,10.96,10.97,59500.0,9.4163,9.4163,9.3735,9.382,59500.0
2009-01-13 11:20:00,10.97,10.97,10.91,10.93,48300.0,9.382,9.382,9.3307,9.3478,48300.0
2009-01-13 11:25:00,10.92,11.06,10.92,11.06,46300.0,9.3393,9.459,9.3393,9.459,46300.0
2009-01-13 11:30:00,11.05,11.1,11.0,11.06,54300.0,9.4505,9.4932,9.4077,9.459,54300.0
2009-01-13 11:35:00,11.05,11.12,11.04,11.06,39600.0,9.4505,9.5103,9.4419,9.459,39600.0
2009-01-13 11:40:00,11.06,11.13,11.02,11.03,61600.0,9.459,9.5189,9.4248,9.4334,61600.0
2009-01-13 11:45:00,11.03,11.08,10.99,11.08,39800.0,9.4334,9.4761,9.3992,9.4761,39800.0
2009-01-13 11:50:00,11.08,11.15,11.05,11.06,52100.0,9.4761,9.536,9.4505,9.459,52100.0
2009-01-13 11:55:00,11.04,11.15,11.03,11.15,59800.0,9.4419,9.536,9.4334,9.536,59800.0
2009-01-13 12:00:00,11.15,11.18,11.06,11.1,73800.0,9.536,9.5616,9.459,9.4932,73800.0
2009-01-13 12:05:00,11.1,11.1,11.04,11.04,41200.0,9.4932,9.4932,9.4419,9.4419,41200.0
2009-01-13 12:10:00,11.04,11.06,10.98,11.03,63300.0,9.4419,9.459,9.3906,9.4334,63300.0
2009-01-13 12:15:00,11.03,11.04,10.99,11.01,47200.0,9.4334,9.4419,9.3992,9.4163,47200.0
2009-01-13 12:20:00,11.01,11.06,10.99,10.99,62000.0,9.4163,9.459,9.3992,9.3992,62000.0
2009-01-13 12:25:00,10.99,11.02,10.95,10.98,71700.0,9.3992,9.4248,9.3649,9.3906,71700.0
2009-01-13 12:30:00,10.98,11.01,10.95,10.99,67800.0,9.3906,9.4163,9.3649,9.3992,67800.0
2009-01-13 12:35:00,10.99,11.0,10.92,11.0,101000.0,9.3992,9.4077,9.3393,9.4077,101000.0
2009-01-13 12:40:00,10.99,10.99,10.9,10.91,38200.0,9.3992,9.3992,9.3222,9.3307,38200.0
2009-01-13 12:45:00,10.92,10.93,10.86,10.88,43600.0,9.3393,9.3478,9.288,9.3051,43600.0
2009-01-13 12:50:00,10.88,10.96,10.88,10.92,96800.0,9.3051,9.3735,9.3051,9.3393,96800.0
2009-01-13 12:55:00,10.93,10.94,10.82,10.84,78200.0,9.3478,9.3564,9.2538,9.2709,78200.0
2009-01-13 13:00:00,10.84,10.84,10.8,10.81,53100.0,9.2709,9.2709,9.2367,9.2452,53100.0
2009-01-13 13:05:00,10.81,10.83,10.78,10.83,29100.0,9.2452,9.2623,9.2196,9.2623,29100.0
2009-01-13 13:10:00,10.82,10.84,10.82,10.84,11100.0,9.2538,9.2709,9.2538,9.2709,11100.0
2009-01-13 13:15:00,10.84,10.85,10.79,10.82,53300.0,9.2709,9.2794,9.2281,9.2538,53300.0
2009-01-13 13:20:00,10.81,10.81,10.69,10.76,59100.0,9.2452,9.2452,9.1426,9.2024,59100.0
2009-01-13 13:25:00,10.76,10.78,10.73,10.78,17000.0,9.2024,9.2196,9.1768,9.2196,17000.0
2009-01-13 13:30:00,10.77,10.77,10.73,10.75,14700.0,9.211,9.211,9.1768,9.1939,14700.0
2009-01-13 13:35:00,10.74,10.77,10.74,10.77,27400.0,9.1853,9.211,9.1853,9.211,27400.0
2009-01-13 13:40:00,10.76,10.79,10.67,10.79,107700.0,9.2024,9.2281,9.1255,9.2281,107700.0
2009-01-13 13:45:00,10.79,10.8,10.7,10.71,75800.0,9.2281,9.2367,9.1511,9.1597,75800.0
2009-01-13 13:50:00,10.72,10.75,10.68,10.7,46600.0,9.1682,9.1939,9.134,9.1511,46600.0
2009-01-13 13:55:00,10.7,10.71,10.65,10.66,50000.0,9.1511,9.1597,9.1084,9.1169,50000.0
2009-01-13 14:00:00,10.66,10.72,10.65,10.68,33000.0,9.1169,9.1682,9.1084,9.134,33000.0
2009-01-13 14:05:00,10.69,10.72,10.66,10.66,57200.0,9.1426,9.1682,9.1169,9.1169,57200.0
2009-01-13 14:10:00,10.66,10.73,10.64,10.72,39400.0,9.1169,9.1768,9.0998,9.1682,39400.0
2009-01-13 14:15:00,10.72,10.73,10.68,10.69,19300.0,9.1682,9.1768,9.134,9.1426,19300.0
2009-01-13 14:20:00,10.69,10.7,10.66,10.66,28300.0,9.1426,9.1511,9.1169,9.1169,28300.0
2009-01-13 14:25:00,10.66,10.67,10.62,10.62,66100.0,9.1169,9.1255,9.0827,9.0827,66100.0
2009-01-13 14:30:00,10.63,10.85,10.62,10.81,81900.0,9.0913,9.2794,9.0827,9.2452,81900.0
2009-01-13 14:35:00,10.81,10.89,10.77,10.88,57100.0,9.2452,9.3136,9.211,9.3051,57100.0
2009-01-13 14:40:00,10.89,10.94,10.86,10.89,46800.0,9.3136,9.3564,9.288,9.3136,46800.0
2009-01-13 14:45:00,10.88,11.05,10.88,10.96,116300.0,9.3051,9.4505,9.3051,9.3735,116300.0
2009-01-13 14:50:00,10.95,10.98,10.88,10.9,131500.0,9.3649,9.3906,9.3051,9.3222,131500.0
2009-01-13 14:55:00,10.9,11.0,10.89,10.89,227700.0,9.3222,9.4077,9.3136,9.3136,227700.0
2009-01-13 15:00:00,10.89,10.96,10.85,10.94,89700.0,9.3136,9.3735,9.2794,9.3564,89700.0
2009-01-13 15:05:00,10.93,10.93,10.84,10.85,105800.0,9.3478,9.3478,9.2709,9.2794,105800.0
2009-01-13 15:10:00,10.85,10.91,10.83,10.85,150300.0,9.2794,9.3307,9.2623,9.2794,150300.0
2009-01-13 15:15:00,10.86,10.93,10.78,10.88,117400.0,9.288,9.3478,9.2196,9.3051,117400.0
2009-01-13 15:20:00,10.88,10.98,10.85,10.96,127500.0,9.3051,9.3906,9.2794,9.3735,127500.0
2009-01-13 15:25:00,10.96,11.0,10.91,10.95,130200.0,9.3735,9.4077,9.3307,9.3649,130200.0
2009-01-13 15:30:00,10.96,10.97,10.81,10.94,164600.0,9.3735,9.382,9.2452,9.3564,164600.0
2009-01-13 15:35:00,10.94,11.02,10.91,10.94,243300.0,9.3564,9.4248,9.3307,9.3564,243300.0
2009-01-13 15:40:00,10.93,10.99,10.89,10.96,202400.0,9.3478,9.3992,9.3136,9.3735,202400.0
2009-01-13 15:45:00,10.95,11.0,10.88,11.0,180400.0,9.3649,9.4077,9.3051,9.4077,180400.0
2009-01-13 15:50:00,11.0,11.02,10.9,10.98,268500.0,9.4077,9.4248,9.3222,9.3906,268500.0
2009-01-13 15:55:00,10.98,10.99,10.92,10.93,352100.0,9.3906,9.3992,9.3393,9.3478,352100.0
2009-01-14 09:30:00,10.58,10.81,10.57,10.62,63600.0,9.0485,9.2452,9.0399,9.0827,63600.0
2009-01-14 09:35:00,10.67,10.75,10.55,10.57,51400.0,9.1255,9.1939,9.0228,9.0399,51400.0
2009-01-14 09:40:00,10.57,10.75,10.5,10.5,71000.0,9.0399,9.1939,8.9801,8.9801,71000.0
2009-01-14 09:45:00,10.5,10.62,10.5,10.57,61400.0,8.9801,9.0827,8.9801,9.0399,61400.0
2009-01-14 09:50:00,10.56,10.59,10.43,10.46,90600.0,9.0314,9.0571,8.9202,8.9459,90600.0
2009-01-14 09:55:00,10.47,10.52,10.42,10.45,67500.0,8.9544,8.9972,8.9117,8.9373,67500.0
2009-01-14 10:00:00,10.44,10.55,10.39,10.5,66300.0,8.9288,9.0228,8.886,8.9801,66300.0
2009-01-14 10:05:00,10.48,10.51,10.42,10.42,76600.0,8.963,8.9886,8.9117,8.9117,76600.0
2009-01-14 10:10:00,10.43,10.5,10.34,10.36,102300.0,8.9202,8.9801,8.8432,8.8603,102300.0
2009-01-14 10:15:00,10.36,10.39,10.29,10.34,103000.0,8.8603,8.886,8.8005,8.8432,103000.0
2009-01-14 10:20:00,10.34,10.43,10.34,10.38,76900.0,8.8432,8.9202,8.8432,8.8775,76900.0
2009-01-14 10:25:00,10.38,10.38,10.29,10.29,131800.0,8.8775,8.8775,8.8005,8.8005,131800.0
2009-01-14 10:30:00,10.28,10.3,10.14,10.19,202400.0,8.7919,8.809,8.6722,8.715,202400.0
2009-01-14 10:35:00,10.19,10.2,10.12,10.13,79100.0,8.715,8.7235,8.6551,8.6636,79100.0
2009-01-14 10:40:00,10.12,10.15,10.1,10.12,110000.0,8.6551,8.6807,8.638,8.6551,110000.0
2009-01-14 10:45:00,10.12,10.19,10.1,10.18,98600.0,8.6551,8.715,8.638,8.7064,98600.0
2009-01-14 10:50:00,10.18,10.25,10.17,10.21,113100.0,8.7064,8.7663,8.6979,8.7321,113100.0
2009-01-14 10:55:00,10.2,10.22,10.14,10.19,62000.0,8.7235,8.7406,8.6722,8.715,62000.0
2009-01-14 11:00:00,10.18,10.23,10.18,10.22,76300.0,8.7064,8.7492,8.7064,8.7406,76300.0
2009-01-14 11:05:00,10.22,10.28,10.2,10.22,69200.0,8.7406,8.7919,8.7235,8.7406,69200.0
2009-01-14 11:10:00,10.2,10.2,10.13,10.19,124300.0,8.7235,8.7235,8.6636,8.715,124300.0
2009-01-14 11:15:00,10.18,10.24,10.13,10.24,53800.0,8.7064,8.7577,8.6636,8.7577,53800.0
2009-01-14 11:20:00,10.25,10.3,10.2,10.22,46700.0,8.7663,8.809,8.7235,8.7406,46700.0
2009-01-14 11:25:00,10.23,10.31,10.23,10.3,50700.0,8.7492,8.8176,8.7492,8.809,50700.0
2009-01-14 11:30:00,10.3,10.32,10.24,10.24,41800.0,8.809,8.8261,8.7577,8.7577,41800.0
2009-01-14 11:35:00,10.25,10.26,10.23,10.26,23200.0,8.7663,8.7748,8.7492,8.7748,23200.0
2009-01-14 11:40:00,10.26,10.32,10.25,10.3,35100.0,8.7748,8.8261,8.7663,8.809,35100.0
2009-01-14 11:45:00,10.3,10.3,10.23,10.27,41300.0,8.809,8.809,8.7492,8.7834,41300.0
2009-01-14 11:50:00,10.28,10.39,10.28,10.37,93300.0,8.7919,8.886,8.7919,8.8689,93300.0
2009-01-14 11:55:00,10.37,10.37,10.3,10.34,70800.0,8.8689,8.8689,8.809,8.8432,70800.0
2009-01-14 12:00:00,10.35,10.36,10.32,10.33,99100.0,8.8518,8.8603,8.8261,8.8347,99100.0
2009-01-14 12:05:00,10.33,10.4,10.31,10.4,61400.0,8.8347,8.8946,8.8176,8.8946,61400.0
2009-01-14 12:10:00,10.4,10.4,10.35,10.35,59600.0,8.8946,8.8946,8.8518,8.8518,59600.0
2009-01-14 12:15:00,10.35,10.36,10.3,10.31,58400.0,8.8518,8.8603,8.809,8.8176,58400.0
2009-01-14 12:20:00,10.32,10.34,10.31,10.33,58900.0,8.8261,8.8432,8.8176,8.8347,58900.0
2009-01-14 12:25:00,10.33,10.4,10.33,10.38,84600.0,8.8347,8.8946,8.8347,8.8775,84600.0
2009-01-14 12:30:00,10.38,10.45,10.38,10.41,57200.0,8.8775,8.9373,8.8775,8.9031,57200.0
2009-01-14 12:35:00,10.41,10.44,10.36,10.4,58800.0,8.9031,8.9288,8.8603,8.8946,58800.0
2009-01-14 12:40:00,10.4,10.42,10.31,10.32,30500.0,8.8946,8.9117,8.8176,8.8261,30500.0
2009-01-14 12:45:00,10.32,10.35,10.29,10.3,36900.0,8.8261,8.8518,8.8005,8.809,36900.0
2009-01-14 12:50:00,10.29,10.4,10.29,10.4,52500.0,8.8005,8.8946,8.8005,8.8946,52500.0
2009-01-14 12:55:00,10.4,10.4,10.36,10.38,18200.0,8.8946,8.8946,8.8603,8.8775,18200.0
2009-01-14 13:00:00,10.37,10.38,10.33,10.38,53500.0,8.8689,8.8775,8.8347,8.8775,53500.0
2009-01-14 13:05:00,10.38,10.38,10.33,10.33,46500.0,8.8775,8.8775,8.8347,8.8347,46500.0
2009-01-14 13:10:00,10.32,10.33,10.27,10.29,32100.0,8.8261,8.8347,8.7834,8.8005,32100.0
2009-01-14 13:15:00,10.28,10.29,10.24,10.24,23800.0,8.7919,8.8005,8.7577,8.7577,23800.0
2009-01-14 13:20:00,10.24,10.27,10.22,10.24,39600.0,8.7577,8.7834,8.7406,8.7577,39600.0
2009-01-14 13:25:00,10.23,10.28,10.22,10.25,71300.0,8.7492,8.7919,8.7406,8.7663,71300.0
2009-01-14 13:30:00,10.26,10.29,10.22,10.24,55500.0,8.7748,8.8005,8.7406,8.7577,55500.0
2009-01-14 13:35:00,10.25,10.28,10.24,10.26,38600.0,8.7663,8.7919,8.7577,8.7748,38600.0
2009-01-14 13:40:00,10.26,10.26,10.22,10.24,50300.0,8.7748,8.7748,8.7406,8.7577,50300.0
2009-01-14 13:45:00,10.24,10.28,10.23,10.24,60200.0,8.7577,8.7919,8.7492,8.7577,60200.0
2009-01-14 13:50:00,10.24,10.26,10.21,10.24,72700.0,8.7577,8.7748,8.7321,8.7577,72700.0
2009-01-14 13:55:00,10.24,10.26,10.2,10.25,58100.0,8.7577,8.7748,8.7235,8.7663,58100.0
2009-01-14 14:00:00,10.25,10.26,10.2,10.22,76700.0,8.7663,8.7748,8.7235,8.7406,76700.0
2009-01-14 14:05:00,10.21,10.31,10.2,10.31,34300.0,8.7321,8.8176,8.7235,8.8176,34300.0
2009-01-14 14:10:00,10.3,10.39,10.26,10.27,73600.0,8.809,8.886,8.7748,8.7834,73600.0
2009-01-14 14:15:00,10.27,10.33,10.23,10.25,46600.0,8.7834,8.8347,8.7492,8.7663,46600.0
2009-01-14 14:20:00,10.25,10.29,10.19,10.22,42600.0,8.7663,8.8005,8.715,8.7406,42600.0
2009-01-14 14:25:00,10.21,10.23,10.19,10.2,58000.0,8.7321,8.7492,8.715,8.7235,58000.0
2009-01-14 14:30:00,10.2,10.38,10.2,10.32,56400.0,8.7235,8.8775,8.7235,8.8261,56400.0
2009-01-14 14:35:00,10.32,10.4,10.3,10.32,32200.0,8.8261,8.8946,8.809,8.8261,32200.0
2009-01-14 14:40:00,10.32,10.34,10.26,10.34,60800.0,8.8261,8.8432,8.7748,8.8432,60800.0
2009-01-14 14:45:00,10.33,10.34,10.27,10.31,153100.0,8.8347,8.8432,8.7834,8.8176,153100.0
2009-01-14 14:50:00,10.31,10.36,10.29,10.29,68600.0,8.8176,8.8603,8.8005,8.8005,68600.0
2009-01-14 14:55:00,10.29,10.43,10.29,10.38,69100.0,8.8005,8.9202,8.8005,8.8775,69100.0
2009-01-14 15:00:00,10.38,10.38,10.23,10.27,66800.0,8.8775,8.8775,8.7492,8.7834,66800.0
2009-01-14 15:05:00,10.27,10.27,10.22,10.26,47300.0,8.7834,8.7834,8.7406,8.7748,47300.0
2009-01-14 15:10:00,10.26,10.29,10.2,10.24,82400.0,8.7748,8.8005,8.7235,8.7577,82400.0
2009-01-14 15:15:00,10.24,10.24,10.18,10.22,62800.0,8.7577,8.7577,8.7064,8.7406,62800.0
2009-01-14 15:20:00,10.22,10.29,10.22,10.26,80200.0,8.7406,8.8005,8.7406,8.7748,80200.0
2009-01-14 15:25:00,10.27,10.27,10.21,10.21,115800.0,8.7834,8.7834,8.7321,8.7321,115800.0
2009-01-14 15:30:00,10.22,10.31,10.2,10.29,67300.0,8.7406,8.8176,8.7235,8.8005,67300.0
2009-01-14 15:35:00,10.29,10.3,10.17,10.18,86500.0,8.8005,8.809,8.6979,8.7064,86500.0
2009-01-14 15:40:00,10.19,10.23,10.15,10.22,124400.0,8.715,8.7492,8.6807,8.7406,124400.0
2009-01-14 15:45:00,10.23,10.32,10.18,10.3,162600.0,8.7492,8.8261,8.7064,8.809,162600.0
2009-01-14 15:50:00,10.31,10.36,10.25,10.25,235800.0,8.8176,8.8603,8.7663,8.7663,235800.0
2009-01-14 15:55:00,10.25,10.31,10.23,10.27,216400.0,8.7663,8.8176,8.7492,8.7834,216400.0
2009-01-15 09:30:00,10.2,10.41,10.2,10.28,94800.0,8.7235,8.9031,8.7235,8.7919,94800.0
2009-01-15 09:35:00,10.28,10.37,10.19,10.36,108400.0,8.7919,8.8689,8.715,8.8603,108400.0
2009-01-15 09:40:00,10.36,10.36,10.25,10.31,78300.0,8.8603,8.8603,8.7663,8.8176,78300.0
2009-01-15 09:45:00,10.3,10.3,10.12,10.13,88900.0,8.809,8.809,8.6551,8.6636,88900.0
2009-01-15 09:50:00,10.12,10.19,10.12,10.18,86900.0,8.6551,8.715,8.6551,8.7064,86900.0
2009-01-15 09:55:00,10.18,10.28,10.16,10.17,65000.0,8.7064,8.7919,8.6893,8.6979,65000.0
2009-01-15 10:00:00,10.17,10.26,10.11,10.21,181000.0,8.6979,8.7748,8.6465,8.7321,181000.0
2009-01-15 10:05:00,10.21,10.23,10.07,10.07,101600.0,8.7321,8.7492,8.6123,8.6123,101600.0
2009-01-15 10:10:00,10.07,10.08,10.01,10.04,80900.0,8.6123,8.6209,8.561,8.5867,80900.0
2009-01-15 10:15:00,10.04,10.04,9.9,9.92,120700.0,8.5867,8.5867,8.4669,8.484,120700.0
2009-01-15 10:20:00,9.93,9.97,9.9,9.9,113600.0,8.4926,8.5268,8.4669,8.4669,113600.0
2009-01-15 10:25:00,9.9,9.9,9.81,9.81,187300.0,8.4669,8.4669,8.39,8.39,187300.0
2009-01-15 10:30:00,9.81,9.9,9.81,9.86,153800.0,8.39,8.4669,8.39,8.4327,153800.0
2009-01-15 10:35:00,9.86,9.97,9.84,9.96,137200.0,8.4327,8.5268,8.4156,8.5182,137200.0
2009-01-15 10:40:00,9.96,10.01,9.94,9.98,66000.0,8.5182,8.561,8.5011,8.5354,66000.0
2009-01-15 10:45:00,9.99,10.06,9.94,10.06,115200.0,8.5439,8.6038,8.5011,8.6038,115200.0
2009-01-15 10:50:00,10.06,10.14,10.05,10.13,140500.0,8.6038,8.6722,8.5952,8.6636,140500.0
2009-01-15 10:55:00,10.14,10.18,10.14,10.16,88500.0,8.6722,8.7064,8.6722,8.6893,88500.0
2009-01-15 11:00:00,10.15,10.16,10.12,10.14,126600.0,8.6807,8.6893,8.6551,8.6722,126600.0
2009-01-15 11:05:00,10.14,10.26,10.14,10.25,126800.0,8.6722,8.7748,8.6722,8.7663,126800.0
2009-01-15 11:10:00,10.25,10.29,10.23,10.23,116800.0,8.7663,8.8005,8.7492,8.7492,116800.0
2009-01-15 11:15:00,10.22,10.23,10.14,10.15,53900.0,8.7406,8.7492,8.6722,8.6807,53900.0
2009-01-15 11:20:00,10.15,10.24,10.14,10.24,124000.0,8.6807,8.7577,8.6722,8.7577,124000.0
2009-01-15 11:25:00,10.24,10.25,10.2,10.23,82700.0,8.7577,8.7663,8.7235,8.7492,82700.0
2009-01-15 11:30:00,10.22,10.34,10.22,10.33,101400.0,8.7406,8.8432,8.7406,8.8347,101400.0
2009-01-15 11:35:00,10.34,10.34,10.25,10.3,117500.0,8.8432,8.8432,8.7663,8.809,117500.0
2009-01-15 11:40:00,10.3,10.31,10.23,10.24,182800.0,8.809,8.8176,8.7492,8.7577,182800.0
2009-01-15 11:45:00,10.24,10.29,10.24,10.25,120800.0,8.7577,8.8005,8.7577,8.7663,120800.0
2009-01-15 11:50:00,10.25,10.3,10.21,10.3,156200.0,8.7663,8.809,8.7321,8.809,156200.0
2009-01-15 11:55:00,10.3,10.32,10.29,10.29,111200.0,8.809,8.8261,8.8005,8.8005,111200.0
2009-01-15 12:00:00,10.3,10.32,10.27,10.28,114700.0,8.809,8.8261,8.7834,8.7919,114700.0
2009-01-15 12:05:00,10.27,10.3,10.2,10.27,146900.0,8.7834,8.809,8.7235,8.7834,146900.0
2009-01-15 12:10:00,10.27,10.28,10.24,10.24,58100.0,8.7834,8.7919,8.7577,8.7577,58100.0
2009-01-15 12:15:00,10.24,10.29,10.22,10.28,56300.0,8.7577,8.8005,8.7406,8.7919,56300.0
2009-01-15 12:20:00,10.28,10.29,10.25,10.26,57200.0,8.7919,8.8005,8.7663,8.7748,57200.0
2009-01-15 12:25:00,10.25,10.3,10.25,10.29,48100.0,8.7663,8.809,8.7663,8.8005,48100.0
2009-01-15 12:30:00,10.28,10.3,10.25,10.26,90500.0,8.7919,8.809,8.7663,8.7748,90500.0
2009-01-15 12:35:00,10.27,10.27,10.2,10.21,127600.0,8.7834,8.7834,8.7235,8.7321,127600.0
2009-01-15 12:40:00,10.21,10.22,10.19,10.22,158100.0,8.7321,8.7406,8.715,8.7406,158100.0
2009-01-15 12:45:00,10.22,10.24,10.19,10.23,77200.0,8.7406,8.7577,8.715,8.7492,77200.0
2009-01-15 12:50:00,10.24,10.25,10.23,10.23,45100.0,8.7577,8.7663,8.7492,8.7492,45100.0
2009-01-15 12:55:00,10.24,10.26,10.23,10.26,114000.0,8.7577,8.7748,8.7492,8.7748,114000.0
2009-01-15 13:00:00,10.27,10.29,10.25,10.26,122700.0,8.7834,8.8005,8.7663,8.7748,122700.0
2009-01-15 13:05:00,10.27,10.28,10.22,10.23,48200.0,8.7834,8.7919,8.7406,8.7492,48200.0
2009-01-15 13:10:00,10.22,10.3,10.22,10.29,86500.0,8.7406,8.809,8.7406,8.8005,86500.0
2009-01-15 13:15:00,10.3,10.32,10.26,10.29,126400.0,8.809,8.8261,8.7748,8.8005,126400.0
2009-01-15 13:20:00,10.29,10.33,10.26,10.33,72700.0,8.8005,8.8347,8.7748,8.8347,72700.0
2009-01-15 13:25:00,10.33,10.36,10.3,10.34,119200.0,8.8347,8.8603,8.809,8.8432,119200.0
2009-01-15 13:30:00,10.35,10.38,10.33,10.35,101100.0,8.8518,8.8775,8.8347,8.8518,101100.0
2009-01-15 13:35:00,10.35,10.47,10.31,10.45,146600.0,8.8518,8.9544,8.8176,8.9373,146600.0
2009-01-15 13:40:00,10.45,10.5,10.42,10.46,177700.0,8.9373,8.9801,8.9117,8.9459,177700.0
2009-01-15 13:45:00,10.46,10.46,10.4,10.43,145600.0,8.9459,8.9459,8.8946,8.9202,145600.0
2009-01-15 13:50:00,10.44,10.62,10.44,10.62,190300.0,8.9288,9.0827,8.9288,9.0827,190300.0
2009-01-15 13:55:00,10.62,10.78,10.6,10.75,200900.0,9.0827,9.2196,9.0656,9.1939,200900.0
2009-01-15 14:00:00,10.75,10.85,10.73,10.77,172400.0,9.1939,9.2794,9.1768,9.211,172400.0
2009-01-15 14:05:00,10.76,10.89,10.76,10.89,203000.0,9.2024,9.3136,9.2024,9.3136,203000.0
2009-01-15 14:10:00,10.89,10.97,10.81,10.81,157600.0,9.3136,9.382,9.2452,9.2452,157600.0
2009-01-15 14:15:00,10.82,11.0,10.82,10.96,150600.0,9.2538,9.4077,9.2538,9.3735,150600.0
2009-01-15 14:20:00,10.97,11.04,10.92,10.93,135800.0,9.382,9.4419,9.3393,9.3478,135800.0
2009-01-15 14:25:00,10.92,11.0,10.89,10.98,196000.0,9.3393,9.4077,9.3136,9.3906,196000.0
2009-01-15 14:30:00,10.98,11.16,10.95,11.11,198900.0,9.3906,9.5445,9.3649,9.5018,198900.0
2009-01-15 14:35:00,11.11,11.14,11.05,11.12,222200.0,9.5018,9.5274,9.4505,9.5103,222200.0
2009-01-15 14:40:00,11.12,11.16,11.05,11.13,160800.0,9.5103,9.5445,9.4505,9.5189,160800.0
2009-01-15 14:45:00,11.12,11.24,11.1,11.16,226100.0,9.5103,9.613,9.4932,9.5445,226100.0
2009-01-15 14:50:00,11.16,11.23,11.05,11.05,151900.0,9.5445,9.6044,9.4505,9.4505,151900.0
2009-01-15 14:55:00,11.05,11.1,10.96,10.97,129200.0,9.4505,9.4932,9.3735,9.382,129200.0
2009-01-15 15:00:00,10.97,11.07,10.94,10.96,203200.0,9.382,9.4676,9.3564,9.3735,203200.0
2009-01-15 15:05:00,10.96,11.0,10.76,10.83,218900.0,9.3735,9.4077,9.2024,9.2623,218900.0
2009-01-15 15:10:00,10.84,10.91,10.79,10.87,109400.0,9.2709,9.3307,9.2281,9.2965,109400.0
2009-01-15 15:15:00,10.87,10.93,10.83,10.89,141900.0,9.2965,9.3478,9.2623,9.3136,141900.0
2009-01-15 15:20:00,10.89,10.93,10.73,10.73,212600.0,9.3136,9.3478,9.1768,9.1768,212600.0
2009-01-15 15:25:00,10.74,10.75,10.58,10.64,252300.0,9.1853,9.1939,9.0485,9.0998,252300.0
2009-01-15 15:30:00,10.64,10.64,10.48,10.56,276300.0,9.0998,9.0998,8.963,9.0314,276300.0
2009-01-15 15:35:00,10.56,10.62,10.48,10.6,400500.0,9.0314,9.0827,8.963,9.0656,400500.0
2009-01-15 15:40:00,10.61,10.63,10.46,10.49,372200.0,9.0742,9.0913,8.9459,8.9715,372200.0
2009-01-15 15:45:00,10.48,10.58,10.44,10.51,394400.0,8.963,9.0485,8.9288,8.9886,394400.0
2009-01-15 15:50:00,10.52,10.7,10.49,10.69,363300.0,8.9972,9.1511,8.9715,9.1426,363300.0
2009-01-15 15:55:00,10.69,10.73,10.62,10.68,529500.0,9.1426,9.1768,9.0827,9.134,529500.0
2009-01-16 09:30:00,11.19,11.25,10.85,11.17,347200.0,9.5702,9.6215,9.2794,9.5531,347200.0
2009-01-16 09:35:00,11.18,11.22,11.05,11.17,339000.0,9.5616,9.5959,9.4505,9.5531,339000.0
2009-01-16 09:40:00,11.18,11.23,11.01,11.19,200800.0,9.5616,9.6044,9.4163,9.5702,200800.0
2009-01-16 09:45:00,11.19,11.2,11.05,11.08,168800.0,9.5702,9.5788,9.4505,9.4761,168800.0
2009-01-16 09:50:00,11.08,11.18,10.96,10.96,131500.0,9.4761,9.5616,9.3735,9.3735,131500.0
2009-01-16 09:55:00,10.95,11.01,10.94,10.97,133000.0,9.3649,9.4163,9.3564,9.382,133000.0
2009-01-16 10:00:00,10.96,11.17,10.96,11.11,115800.0,9.3735,9.5531,9.3735,9.5018,115800.0
2009-01-16 10:05:00,11.11,11.16,11.07,11.11,73900.0,9.5018,9.5445,9.4676,9.5018,73900.0
2009-01-16 10:10:00,11.11,11.12,10.96,10.97,136000.0,9.5018,9.5103,9.3735,9.382,136000.0
2009-01-16 10:15:00,10.98,11.0,10.85,10.88,149800.0,9.3906,9.4077,9.2794,9.3051,149800.0
2009-01-16 10:20:00,10.88,10.94,10.87,10.92,178900.0,9.3051,9.3564,9.2965,9.3393,178900.0
2009-01-16 10:25:00,10.92,11.04,10.92,10.99,156900.0,9.3393,9.4419,9.3393,9.3992,156900.0
2009-01-16 10:30:00,10.97,11.1,10.96,10.98,159800.0,9.382,9.4932,9.3735,9.3906,159800.0
2009-01-16 10:35:00,10.98,11.0,10.91,10.95,98800.0,9.3906,9.4077,9.3307,9.3649,98800.0
2009-01-16 10:40:00,10.95,10.95,10.82,10.85,78000.0,9.3649,9.3649,9.2538,9.2794,78000.0
2009-01-16 10:45:00,10.84,10.88,10.79,10.81,84100.0,9.2709,9.3051,9.2281,9.2452,84100.0
2009-01-16 10:50:00,10.83,10.9,10.75,10.85,86600.0,9.2623,9.3222,9.1939,9.2794,86600.0
2009-01-16 10:55:00,10.84,10.89,10.79,10.85,70500.0,9.2709,9.3136,9.2281,9.2794,70500.0
2009-01-16 11:00:00,10.85,10.86,10.8,10.84,59800.0,9.2794,9.288,9.2367,9.2709,59800.0
2009-01-16 11:05:00,10.84,10.85,10.69,10.71,68700.0,9.2709,9.2794,9.1426,9.1597,68700.0
2009-01-16 11:10:00,10.71,10.8,10.7,10.79,79400.0,9.1597,9.2367,9.1511,9.2281,79400.0
2009-01-16 11:15:00,10.79,10.82,10.74,10.79,57000.0,9.2281,9.2538,9.1853,9.2281,57000.0
2009-01-16 11:20:00,10.8,10.85,10.76,10.85,66700.0,9.2367,9.2794,9.2024,9.2794,66700.0
2009-01-16 11:25:00,10.84,10.9,10.8,10.86,74900.0,9.2709,9.3222,9.2367,9.288,74900.0
2009-01-16 11:30:00,10.85,10.89,10.75,10.76,69200.0,9.2794,9.3136,9.1939,9.2024,69200.0
2009-01-16 11:35:00,10.77,10.79,10.71,10.76,75200.0,9.211,9.2281,9.1597,9.2024,75200.0
2009-01-16 11:40:00,10.75,10.79,10.7,10.79,63400.0,9.1939,9.2281,9.1511,9.2281,63400.0
2009-01-16 11:45:00,10.78,10.8,10.74,10.76,54400.0,9.2196,9.2367,9.1853,9.2024,54400.0
2009-01-16 11:50:00,10.75,10.79,10.7,10.71,44400.0,9.1939,9.2281,9.1511,9.1597,44400.0
2009-01-16 11:55:00,10.71,10.71,10.6,10.68,69600.0,9.1597,9.1597,9.0656,9.134,69600.0
2009-01-16 12:00:00,10.67,10.75,10.64,10.75,130800.0,9.1255,9.1939,9.0998,9.1939,130800.0
2009-01-16 12:05:00,10.74,10.75,10.7,10.7,76300.0,9.1853,9.1939,9.1511,9.1511,76300.0
2009-01-16 12:10:00,10.69,10.72,10.64,10.65,53100.0,9.1426,9.1682,9.0998,9.1084,53100.0
2009-01-16 12:15:00,10.65,10.68,10.52,10.57,94900.0,9.1084,9.134,8.9972,9.0399,94900.0
2009-01-16 12:20:00,10.57,10.57,10.45,10.49,197000.0,9.0399,9.0399,8.9373,8.9715,197000.0
2009-01-16 12:25:00,10.49,10.51,10.41,10.44,187800.0,8.9715,8.9886,8.9031,8.9288,187800.0
2009-01-16 12:30:00,10.44,10.59,10.43,10.57,262900.0,8.9288,9.0571,8.9202,9.0399,262900.0
2009-01-16 12:35:00,10.58,10.65,10.53,10.64,171200.0,9.0485,9.1084,9.0057,9.0998,171200.0
2009-01-16 12:40:00,10.63,10.72,10.62,10.69,132400.0,9.0913,9.1682,9.0827,9.1426,132400.0
2009-01-16 12:45:00,10.68,10.73,10.66,10.73,39800.0,9.134,9.1768,9.1169,9.1768,39800.0
2009-01-16 12:50:00,10.73,10.83,10.72,10.79,99400.0,9.1768,9.2623,9.1682,9.2281,99400.0
2009-01-16 12:55:00,10.79,10.82,10.74,10.82,51400.0,9.2281,9.2538,9.1853,9.2538,51400.0
2009-01-16 13:00:00,10.83,10.93,10.82,10.85,162500.0,9.2623,9.3478,9.2538,9.2794,162500.0
2009-01-16 13:05:00,10.84,10.84,10.77,10.79,92500.0,9.2709,9.2709,9.211,9.2281,92500.0
2009-01-16 13:10:00,10.78,10.93,10.78,10.83,67600.0,9.2196,9.3478,9.2196,9.2623,67600.0
2009-01-16 13:15:00,10.82,10.84,10.72,10.77,89200.0,9.2538,9.2709,9.1682,9.211,89200.0
2009-01-16 13:20:00,10.78,10.84,10.72,10.81,37100.0,9.2196,9.2709,9.1682,9.2452,37100.0
2009-01-16 13:25:00,10.81,10.88,10.78,10.88,59700.0,9.2452,9.3051,9.2196,9.3051,59700.0
2009-01-16 13:30:00,10.88,10.97,10.87,10.92,114400.0,9.3051,9.382,9.2965,9.3393,114400.0
2009-01-16 13:35:00,10.92,11.04,10.92,11.01,95400.0,9.3393,9.4419,9.3393,9.4163,95400.0
2009-01-16 13:40:00,11.0,11.07,11.0,11.03,72300.0,9.4077,9.4676,9.4077,9.4334,72300.0
2009-01-16 13:45:00,11.03,11.07,11.0,11.04,132700.0,9.4334,9.4676,9.4077,9.4419,132700.0
2009-01-16 13:50:00,11.05,11.1,10.97,10.97,59300.0,9.4505,9.4932,9.382,9.382,59300.0
2009-01-16 13:55:00,10.98,11.12,10.96,11.12,104800.0,9.3906,9.5103,9.3735,9.5103,104800.0
2009-01-16 14:00:00,11.13,11.18,11.06,11.13,96500.0,9.5189,9.5616,9.459,9.5189,96500.0
2009-01-16 14:05:00,11.14,11.24,11.14,11.18,79400.0,9.5274,9.613,9.5274,9.5616,79400.0
2009-01-16 14:10:00,11.18,11.21,11.13,11.16,77600.0,9.5616,9.5873,9.5189,9.5445,77600.0
2009-01-16 14:15:00,11.15,11.17,11.01,11.06,135000.0,9.536,9.5531,9.4163,9.459,135000.0
2009-01-16 14:20:00,11.06,11.08,10.98,11.07,105000.0,9.459,9.4761,9.3906,9.4676,105000.0
2009-01-16 14:25:00,11.08,11.13,11.06,11.08,84500.0,9.4761,9.5189,9.459,9.4761,84500.0
2009-01-16 14:30:00,11.08,11.17,11.0,11.03,173200.0,9.4761,9.5531,9.4077,9.4334,173200.0
2009-01-16 14:35:00,11.03,11.14,11.03,11.08,117400.0,9.4334,9.5274,9.4334,9.4761,117400.0
2009-01-16 14:40:00,11.09,11.17,11.04,11.12,143600.0,9.4847,9.5531,9.4419,9.5103,143600.0
2009-01-16 14:45:00,11.12,11.19,11.09,11.17,180900.0,9.5103,9.5702,9.4847,9.5531,180900.0
2009-01-16 14:50:00,11.18,11.29,11.17,11.2,155600.0,9.5616,9.6557,9.5531,9.5788,155600.0
2009-01-16 14:55:00,11.21,11.29,11.17,11.28,121200.0,9.5873,9.6557,9.5531,9.6472,121200.0
2009-01-16 15:00:00,11.28,11.3,11.16,11.16,108300.0,9.6472,9.6643,9.5445,9.5445,108300.0
2009-01-16 15:05:00,11.16,11.29,11.16,11.27,134800.0,9.5445,9.6557,9.5445,9.6386,134800.0
2009-01-16 15:10:00,11.27,11.35,11.25,11.3,117800.0,9.6386,9.707,9.6215,9.6643,117800.0
2009-01-16 15:15:00,11.31,11.37,11.3,11.32,149400.0,9.6728,9.7241,9.6643,9.6814,149400.0
2009-01-16 15:20:00,11.33,11.42,11.28,11.39,149300.0,9.6899,9.7669,9.6472,9.7413,149300.0
2009-01-16 15:25:00,11.39,11.43,11.24,11.26,211900.0,9.7413,9.7755,9.613,9.6301,211900.0
2009-01-16 15:30:00,11.26,11.35,11.22,11.26,184000.0,9.6301,9.707,9.5959,9.6301,184000.0
2009-01-16 15:35:00,11.26,11.29,11.2,11.21,151600.0,9.6301,9.6557,9.5788,9.5873,151600.0
2009-01-16 15:40:00,11.22,11.26,11.11,11.11,255100.0,9.5959,9.6301,9.5018,9.5018,255100.0
2009-01-16 15:45:00,11.12,11.19,11.07,11.12,245400.0,9.5103,9.5702,9.4676,9.5103,245400.0
2009-01-16 15:50:00,11.12,11.17,11.1,11.17,298400.0,9.5103,9.5531,9.4932,9.5531,298400.0
2009-01-16 15:55:00,11.16,11.19,11.13,11.16,429000.0,9.5445,9.5702,9.5189,9.5445,429000.0
2009-01-20 09:30:00,11.11,11.2,10.56,10.64,152300.0,9.5018,9.5788,9.0314,9.0998,152300.0
2009-01-20 09:35:00,10.65,10.66,10.42,10.48,173300.0,9.1084,9.1169,8.9117,8.963,173300.0
2009-01-20 09:40:00,10.48,10.49,10.31,10.39,151400.0,8.963,8.9715,8.8176,8.886,151400.0
2009-01-20 09:45:00,10.38,10.38,10.2,10.22,158000.0,8.8775,8.8775,8.7235,8.7406,158000.0
2009-01-20 09:50:00,10.22,10.36,10.22,10.25,159600.0,8.7406,8.8603,8.7406,8.7663,159600.0
2009-01-20 09:55:00,10.24,10.5,10.21,10.49,287900.0,8.7577,8.9801,8.7321,8.9715,287900.0
2009-01-20 10:00:00,10.5,10.5,10.35,10.37,155300.0,8.9801,8.9801,8.8518,8.8689,155300.0
2009-01-20 10:05:00,10.37,10.66,10.37,10.65,201400.0,8.8689,9.1169,8.8689,9.1084,201400.0
2009-01-20 10:10:00,10.65,10.74,10.61,10.7,178400.0,9.1084,9.1853,9.0742,9.1511,178400.0
2009-01-20 10:15:00,10.7,10.78,10.67,10.77,227900.0,9.1511,9.2196,9.1255,9.211,227900.0
2009-01-20 10:20:00,10.76,10.95,10.72,10.88,105800.0,9.2024,9.3649,9.1682,9.3051,105800.0
2009-01-20 10:25:00,10.87,10.88,10.74,10.76,51600.0,9.2965,9.3051,9.1853,9.2024,51600.0
2009-01-20 10:30:00,10.77,10.79,10.73,10.75,53900.0,9.211,9.2281,9.1768,9.1939,53900.0
2009-01-20 10:35:00,10.75,10.75,10.63,10.67,65200.0,9.1939,9.1939,9.0913,9.1255,65200.0
2009-01-20 10:40:00,10.67,10.67,10.5,10.5,133800.0,9.1255,9.1255,8.9801,8.9801,133800.0
2009-01-20 10:45:00,10.5,10.52,10.45,10.51,86800.0,8.9801,8.9972,8.9373,8.9886,86800.0
2009-01-20 10:50:00,10.51,10.64,10.51,10.63,60900.0,8.9886,9.0998,8.9886,9.0913,60900.0
2009-01-20 10:55:00,10.62,10.63,10.52,10.55,87900.0,9.0827,9.0913,8.9972,9.0228,87900.0
2009-01-20 11:00:00,10.56,10.6,10.54,10.55,77100.0,9.0314,9.0656,9.0143,9.0228,77100.0
2009-01-20 11:05:00,10.55,10.56,10.46,10.46,104800.0,9.0228,9.0314,8.9459,8.9459,104800.0
2009-01-20 11:10:00,10.46,10.53,10.45,10.47,65200.0,8.9459,9.0057,8.9373,8.9544,65200.0
2009-01-20 11:15:00,10.47,10.52,10.47,10.5,42600.0,8.9544,8.9972,8.9544,8.9801,42600.0
2009-01-20 11:20:00,10.49,10.5,10.47,10.49,43200.0,8.9715,8.9801,8.9544,8.9715,43200.0
2009-01-20 11:25:00,10.49,10.54,10.47,10.53,38100.0,8.9715,9.0143,8.9544,9.0057,38100.0
2009-01-20 11:30:00,10.54,10.63,10.54,10.58,59000.0,9.0143,9.0913,9.0143,9.0485,59000.0
2009-01-20 11:35:00,10.59,10.68,10.53,10.66,70100.0,9.0571,9.134,9.0057,9.1169,70100.0
2009-01-20 11:40:00,10.65,10.71,10.65,10.7,61300.0,9.1084,9.1597,9.1084,9.1511,61300.0
2009-01-20 11:45:00,10.7,10.73,10.67,10.73,30500.0,9.1511,9.1768,9.1255,9.1768,30500.0
2009-01-20 11:50:00,10.73,10.74,10.69,10.73,101500.0,9.1768,9.1853,9.1426,9.1768,101500.0
2009-01-20 11:55:00,10.73,10.76,10.69,10.72,114500.0,9.1768,9.2024,9.1426,9.1682,114500.0
2009-01-20 12:00:00,10.72,10.81,10.71,10.8,61600.0,9.1682,9.2452,9.1597,9.2367,61600.0
2009-01-20 12:05:00,10.81,10.81,10.74,10.78,81900.0,9.2452,9.2452,9.1853,9.2196,81900.0
2009-01-20 12:10:00,10.79,10.86,10.78,10.86,67300.0,9.2281,9.288,9.2196,9.288,67300.0
2009-01-20 12:15:00,10.86,10.89,10.83,10.85,50000.0,9.288,9.3136,9.2623,9.2794,50000.0
2009-01-20 12:20:00,10.84,10.88,10.8,10.86,125200.0,9.2709,9.3051,9.2367,9.288,125200.0
2009-01-20 12:25:00,10.86,10.88,10.7,10.76,113500.0,9.288,9.3051,9.1511,9.2024,113500.0
2009-01-20 12:30:00,10.75,10.83,10.74,10.8,81200.0,9.1939,9.2623,9.1853,9.2367,81200.0
2009-01-20 12:35:00,10.81,10.84,10.75,10.75,56100.0,9.2452,9.2709,9.1939,9.1939,56100.0
2009-01-20 12:40:00,10.74,10.79,10.72,10.78,62700.0,9.1853,9.2281,9.1682,9.2196,62700.0
2009-01-20 12:45:00,10.78,10.82,10.74,10.77,52200.0,9.2196,9.2538,9.1853,9.211,52200.0
2009-01-20 12:50:00,10.76,10.78,10.64,10.67,42300.0,9.2024,9.2196,9.0998,9.1255,42300.0
2009-01-20 12:55:00,10.67,10.68,10.63,10.64,28000.0,9.1255,9.134,9.0913,9.0998,28000.0
2009-01-20 13:00:00,10.64,10.74,10.61,10.68,54300.0,9.0998,9.1853,9.0742,9.134,54300.0
2009-01-20 13:05:00,10.68,10.69,10.55,10.58,86800.0,9.134,9.1426,9.0228,9.0485,86800.0
2009-01-20 13:10:00,10.57,10.61,10.51,10.52,58200.0,9.0399,9.0742,8.9886,8.9972,58200.0
2009-01-20 13:15:00,10.53,10.55,10.48,10.52,73500.0,9.0057,9.0228,8.963,8.9972,73500.0
2009-01-20 13:20:00,10.52,10.57,10.49,10.57,66800.0,8.9972,9.0399,8.9715,9.0399,66800.0
2009-01-20 13:25:00,10.57,10.59,10.52,10.55,58300.0,9.0399,9.0571,8.9972,9.0228,58300.0
2009-01-20 13:30:00,10.54,10.56,10.45,10.46,85100.0,9.0143,9.0314,8.9373,8.9459,85100.0
2009-01-20 13:35:00,10.46,10.49,10.45,10.49,42900.0,8.9459,8.9715,8.9373,8.9715,42900.0
2009-01-20 13:40:00,10.48,10.53,10.46,10.53,70900.0,8.963,9.0057,8.9459,9.0057,70900.0
2009-01-20 13:45:00,10.53,10.53,10.44,10.44,36100.0,9.0057,9.0057,8.9288,8.9288,36100.0
2009-01-20 13:50:00,10.45,10.47,10.38,10.42,57200.0,8.9373,8.9544,8.8775,8.9117,57200.0
2009-01-20 13:55:00,10.41,10.44,10.37,10.37,38800.0,8.9031,8.9288,8.8689,8.8689,38800.0
2009-01-20 14:00:00,10.38,10.38,10.31,10.37,52700.0,8.8775,8.8775,8.8176,8.8689,52700.0
2009-01-20 14:05:00,10.37,10.44,10.37,10.38,71900.0,8.8689,8.9288,8.8689,8.8775,71900.0
2009-01-20 14:10:00,10.38,10.39,10.29,10.3,45400.0,8.8775,8.886,8.8005,8.809,45400.0
2009-01-20 14:15:00,10.3,10.36,10.3,10.32,70000.0,8.809,8.8603,8.809,8.8261,70000.0
2009-01-20 14:20:00,10.31,10.32,10.25,10.28,115900.0,8.8176,8.8261,8.7663,8.7919,115900.0
2009-01-20 14:25:00,10.28,10.35,10.28,10.34,46400.0,8.7919,8.8518,8.7919,8.8432,46400.0
2009-01-20 14:30:00,10.34,10.35,10.29,10.32,63400.0,8.8432,8.8518,8.8005,8.8261,63400.0
2009-01-20 14:35:00,10.31,10.38,10.31,10.34,104400.0,8.8176,8.8775,8.8176,8.8432,104400.0
2009-01-20 14:40:00,10.34,10.41,10.33,10.35,156500.0,8.8432,8.9031,8.8347,8.8518,156500.0
2009-01-20 14:45:00,10.34,10.34,10.27,10.3,101900.0,8.8432,8.8432,8.7834,8.809,101900.0
2009-01-20 14:50:00,10.3,10.38,10.29,10.36,66700.0,8.809,8.8775,8.8005,8.8603,66700.0
2009-01-20 14:55:00,10.36,10.36,10.25,10.29,78600.0,8.8603,8.8603,8.7663,8.8005,78600.0
2009-01-20 15:00:00,10.29,10.3,10.25,10.26,108100.0,8.8005,8.809,8.7663,8.7748,108100.0
2009-01-20 15:05:00,10.26,10.26,10.2,10.24,147700.0,8.7748,8.7748,8.7235,8.7577,147700.0
2009-01-20 15:10:00,10.23,10.32,10.2,10.31,171900.0,8.7492,8.8261,8.7235,8.8176,171900.0
2009-01-20 15:15:00,10.3,10.4,10.29,10.4,349000.0,8.809,8.8946,8.8005,8.8946,349000.0
2009-01-20 15:20:00,10.4,10.45,10.36,10.43,344100.0,8.8946,8.9373,8.8603,8.9202,344100.0
2009-01-20 15:25:00,10.43,10.53,10.42,10.5,280400.0,8.9202,9.0057,8.9117,8.9801,280400.0
2009-01-20 15:30:00,10.51,10.55,10.44,10.48,323400.0,8.9886,9.0228,8.9288,8.963,323400.0
2009-01-20 15:35:00,10.5,10.55,10.42,10.46,228700.0,8.9801,9.0228,8.9117,8.9459,228700.0
2009-01-20 15:40:00,10.46,10.51,10.44,10.49,299200.0,8.9459,8.9886,8.9288,8.9715,299200.0
2009-01-20 15:45:00,10.49,10.57,10.45,10.56,251400.0,8.9715,9.0399,8.9373,9.0314,251400.0
2009-01-20 15:50:00,10.57,10.57,10.43,10.45,428100.0,9.0399,9.0399,8.9202,8.9373,428100.0
2009-01-20 15:55:00,10.45,10.47,10.38,10.43,662300.0,8.9373,8.9544,8.8775,8.9202,662300.0
2009-01-21 09:30:00,10.65,10.72,10.37,10.4,107400.0,9.1084,9.1682,8.8689,8.8946,107400.0
2009-01-21 09:35:00,10.4,10.54,10.22,10.36,170300.0,8.8946,9.0143,8.7406,8.8603,170300.0
2009-01-21 09:40:00,10.36,10.37,10.19,10.19,136300.0,8.8603,8.8689,8.715,8.715,136300.0
2009-01-21 09:45:00,10.2,10.35,10.16,10.28,102800.0,8.7235,8.8518,8.6893,8.7919,102800.0
2009-01-21 09:50:00,10.28,10.4,10.2,10.38,134600.0,8.7919,8.8946,8.7235,8.8775,134600.0
2009-01-21 09:55:00,10.38,10.39,10.26,10.28,166700.0,8.8775,8.886,8.7748,8.7919,166700.0
2009-01-21 10:00:00,10.28,10.31,10.23,10.31,132600.0,8.7919,8.8176,8.7492,8.8176,132600.0
2009-01-21 10:05:00,10.31,10.39,10.17,10.19,167300.0,8.8176,8.886,8.6979,8.715,167300.0
2009-01-21 10:10:00,10.2,10.21,10.07,10.08,126300.0,8.7235,8.7321,8.6123,8.6209,126300.0
2009-01-21 10:15:00,10.08,10.21,10.06,10.19,186000.0,8.6209,8.7321,8.6038,8.715,186000.0
2009-01-21 10:20:00,10.19,10.23,10.01,10.05,130400.0,8.715,8.7492,8.561,8.5952,130400.0
2009-01-21 10:25:00,10.06,10.16,10.0,10.03,136900.0,8.6038,8.6893,8.5525,8.5781,136900.0
2009-01-21 10:30:00,10.03,10.1,10.02,10.04,84200.0,8.5781,8.638,8.5696,8.5867,84200.0
2009-01-21 10:35:00,10.04,10.08,10.0,10.02,70900.0,8.5867,8.6209,8.5525,8.5696,70900.0
2009-01-21 10:40:00,10.01,10.03,9.91,9.94,109900.0,8.561,8.5781,8.4755,8.5011,109900.0
2009-01-21 10:45:00,9.94,9.98,9.88,9.89,107500.0,8.5011,8.5354,8.4498,8.4584,107500.0
2009-01-21 10:50:00,9.88,9.97,9.83,9.97,204300.0,8.4498,8.5268,8.4071,8.5268,204300.0
2009-01-21 10:55:00,9.96,10.01,9.9,9.9,217100.0,8.5182,8.561,8.4669,8.4669,217100.0
2009-01-21 11:00:00,9.9,9.95,9.87,9.88,94800.0,8.4669,8.5097,8.4413,8.4498,94800.0
2009-01-21 11:05:00,9.88,9.96,9.81,9.83,162200.0,8.4498,8.5182,8.39,8.4071,162200.0
2009-01-21 11:10:00,9.82,9.88,9.78,9.83,239000.0,8.3985,8.4498,8.3643,8.4071,239000.0
2009-01-21 11:15:00,9.83,9.87,9.79,9.87,173900.0,8.4071,8.4413,8.3729,8.4413,173900.0
2009-01-21 11:20:00,9.86,9.95,9.85,9.89,115200.0,8.4327,8.5097,8.4242,8.4584,115200.0
2009-01-21 11:25:00,9.88,9.88,9.83,9.83,114700.0,8.4498,8.4498,8.4071,8.4071,114700.0
2009-01-21 11:30:00,9.84,9.87,9.79,9.86,128500.0,8.4156,8.4413,8.3729,8.4327,128500.0
2009-01-21 11:35:00,9.87,9.95,9.86,9.88,114600.0,8.4413,8.5097,8.4327,8.4498,114600.0
2009-01-21 11:40:00,9.88,9.93,9.84,9.92,53300.0,8.4498,8.4926,8.4156,8.484,53300.0
2009-01-21 11:45:00,9.91,9.94,9.89,9.93,22700.0,8.4755,8.5011,8.4584,8.4926,22700.0
2009-01-21 11:50:00,9.93,9.98,9.89,9.89,56900.0,8.4926,8.5354,8.4584,8.4584,56900.0
2009-01-21 11:55:00,9.9,9.92,9.86,9.89,96200.0,8.4669,8.484,8.4327,8.4584,96200.0
2009-01-21 12:00:00,9.89,9.91,9.87,9.91,44400.0,8.4584,8.4755,8.4413,8.4755,44400.0
2009-01-21 12:05:00,9.91,10.0,9.9,10.0,63200.0,8.4755,8.5525,8.4669,8.5525,63200.0
2009-01-21 12:10:00,10.01,10.14,9.98,10.12,75500.0,8.561,8.6722,8.5354,8.6551,75500.0
2009-01-21 12:15:00,10.12,10.19,10.03,10.06,90800.0,8.6551,8.715,8.5781,8.6038,90800.0
2009-01-21 12:20:00,10.05,10.11,9.96,9.98,72200.0,8.5952,8.6465,8.5182,8.5354,72200.0
2009-01-21 12:25:00,9.99,10.01,9.97,9.98,53100.0,8.5439,8.561,8.5268,8.5354,53100.0
2009-01-21 12:30:00,9.98,10.07,9.94,10.03,73100.0,8.5354,8.6123,8.5011,8.5781,73100.0
2009-01-21 12:35:00,10.04,10.04,9.9,9.9,55600.0,8.5867,8.5867,8.4669,8.4669,55600.0
2009-01-21 12:40:00,9.89,9.99,9.88,9.91,65000.0,8.4584,8.5439,8.4498,8.4755,65000.0
2009-01-21 12:45:00,9.9,9.91,9.86,9.9,71000.0,8.4669,8.4755,8.4327,8.4669,71000.0
2009-01-21 12:50:00,9.9,9.9,9.81,9.81,58600.0,8.4669,8.4669,8.39,8.39,58600.0
2009-01-21 12:55:00,9.81,9.97,9.81,9.96,89200.0,8.39,8.5268,8.39,8.5182,89200.0
2009-01-21 13:00:00,9.95,9.96,9.88,9.89,81100.0,8.5097,8.5182,8.4498,8.4584,81100.0
2009-01-21 13:05:00,9.89,9.94,9.84,9.84,84900.0,8.4584,8.5011,8.4156,8.4156,84900.0
2009-01-21 13:10:00,9.84,9.84,9.75,9.77,89400.0,8.4156,8.4156,8.3386,8.3558,89400.0
2009-01-21 13:15:00,9.77,9.83,9.76,9.83,55900.0,8.3558,8.4071,8.3472,8.4071,55900.0
2009-01-21 13:20:00,9.84,9.85,9.77,9.82,40700.0,8.4156,8.4242,8.3558,8.3985,40700.0
2009-01-21 13:25:00,9.82,9.83,9.7,9.77,93100.0,8.3985,8.4071,8.2959,8.3558,93100.0
2009-01-21 13:30:00,9.77,9.86,9.74,9.86,73000.0,8.3558,8.4327,8.3301,8.4327,73000.0
2009-01-21 13:35:00,9.85,9.92,9.83,9.84,102300.0,8.4242,8.484,8.4071,8.4156,102300.0
2009-01-21 13:40:00,9.84,9.9,9.82,9.83,106000.0,8.4156,8.4669,8.3985,8.4071,106000.0
2009-01-21 13:45:00,9.84,9.93,9.84,9.88,73400.0,8.4156,8.4926,8.4156,8.4498,73400.0
2009-01-21 13:50:00,9.87,9.93,9.87,9.9,64600.0,8.4413,8.4926,8.4413,8.4669,64600.0
2009-01-21 13:55:00,9.9,10.01,9.87,10.0,81900.0,8.4669,8.561,8.4413,8.5525,81900.0
2009-01-21 14:00:00,10.0,10.01,9.89,9.92,90400.0,8.5525,8.561,8.4584,8.484,90400.0
2009-01-21 14:05:00,9.93,9.98,9.9,9.91,74700.0,8.4926,8.5354,8.4669,8.4755,74700.0
2009-01-21 14:10:00,9.91,10.01,9.9,10.01,90800.0,8.4755,8.561,8.4669,8.561,90800.0
2009-01-21 14:15:00,10.01,10.05,9.93,10.02,71600.0,8.561,8.5952,8.4926,8.5696,71600.0
2009-01-21 14:20:00,10.01,10.09,9.99,10.01,104500.0,8.561,8.6294,8.5439,8.561,104500.0
2009-01-21 14:25:00,10.02,10.08,9.98,10.05,65200.0,8.5696,8.6209,8.5354,8.5952,65200.0
2009-01-21 14:30:00,10.06,10.2,10.04,10.2,127900.0,8.6038,8.7235,8.5867,8.7235,127900.0
2009-01-21 14:35:00,10.19,10.22,10.13,10.14,85200.0,8.715,8.7406,8.6636,8.6722,85200.0
2009-01-21 14:40:00,10.14,10.19,10.1,10.11,74800.0,8.6722,8.715,8.638,8.6465,74800.0
2009-01-21 14:45:00,10.11,10.23,10.11,10.14,133000.0,8.6465,8.7492,8.6465,8.6722,133000.0
2009-01-21 14:50:00,10.14,10.23,10.12,10.15,80800.0,8.6722,8.7492,8.6551,8.6807,80800.0
2009-01-21 14:55:00,10.14,10.2,10.11,10.19,98800.0,8.6722,8.7235,8.6465,8.715,98800.0
2009-01-21 15:00:00,10.19,10.24,10.16,10.22,98300.0,8.715,8.7577,8.6893,8.7406,98300.0
2009-01-21 15:05:00,10.22,10.37,10.22,10.34,164800.0,8.7406,8.8689,8.7406,8.8432,164800.0
2009-01-21 15:10:00,10.35,10.4,10.3,10.31,122900.0,8.8518,8.8946,8.809,8.8176,122900.0
2009-01-21 15:15:00,10.31,10.37,10.31,10.34,120500.0,8.8176,8.8689,8.8176,8.8432,120500.0
2009-01-21 15:20:00,10.36,10.36,10.29,10.29,107800.0,8.8603,8.8603,8.8005,8.8005,107800.0
2009-01-21 15:25:00,10.29,10.34,10.25,10.32,123500.0,8.8005,8.8432,8.7663,8.8261,123500.0
2009-01-21 15:30:00,10.32,10.38,10.32,10.38,128000.0,8.8261,8.8775,8.8261,8.8775,128000.0
2009-01-21 15:35:00,10.38,10.49,10.37,10.49,177500.0,8.8775,8.9715,8.8689,8.9715,177500.0
2009-01-21 15:40:00,10.49,10.52,10.47,10.49,237400.0,8.9715,8.9972,8.9544,8.9715,237400.0
2009-01-21 15:45:00,10.5,10.57,10.45,10.56,269900.0,8.9801,9.0399,8.9373,9.0314,269900.0
2009-01-21 15:50:00,10.56,10.64,10.55,10.58,295700.0,9.0314,9.0998,9.0228,9.0485,295700.0
2009-01-21 15:55:00,10.58,10.69,10.57,10.63,412700.0,9.0485,9.1426,9.0399,9.0913,412700.0
2009-01-22 09:30:00,10.16,10.4,10.16,10.4,74400.0,8.6893,8.8946,8.6893,8.8946,74400.0
2009-01-22 09:35:00,10.41,10.61,10.38,10.49,77300.0,8.9031,9.0742,8.8775,8.9715,77300.0
2009-01-22 09:40:00,10.49,10.58,10.37,10.38,111600.0,8.9715,9.0485,8.8689,8.8775,111600.0
2009-01-22 09:45:00,10.36,10.45,10.18,10.29,116300.0,8.8603,8.9373,8.7064,8.8005,116300.0
2009-01-22 09:50:00,10.28,10.58,10.22,10.55,137100.0,8.7919,9.0485,8.7406,9.0228,137100.0
2009-01-22 09:55:00,10.54,10.56,10.25,10.29,81500.0,9.0143,9.0314,8.7663,8.8005,81500.0
2009-01-22 10:00:00,10.3,10.44,10.29,10.32,82400.0,8.809,8.9288,8.8005,8.8261,82400.0
2009-01-22 10:05:00,10.32,10.41,10.26,10.37,78700.0,8.8261,8.9031,8.7748,8.8689,78700.0
2009-01-22 10:10:00,10.36,10.39,10.24,10.26,61500.0,8.8603,8.886,8.7577,8.7748,61500.0
2009-01-22 10:15:00,10.26,10.39,10.22,10.33,48700.0,8.7748,8.886,8.7406,8.8347,48700.0
2009-01-22 10:20:00,10.35,10.4,10.22,10.29,75300.0,8.8518,8.8946,8.7406,8.8005,75300.0
2009-01-22 10:25:00,10.29,10.35,10.28,10.33,75500.0,8.8005,8.8518,8.7919,8.8347,75500.0
2009-01-22 10:30:00,10.32,10.39,10.27,10.27,134000.0,8.8261,8.886,8.7834,8.7834,134000.0
2009-01-22 10:35:00,10.27,10.4,10.27,10.31,75000.0,8.7834,8.8946,8.7834,8.8176,75000.0
2009-01-22 10:40:00,10.3,10.38,10.29,10.36,58600.0,8.809,8.8775,8.8005,8.8603,58600.0
2009-01-22 10:45:00,10.35,10.4,10.3,10.38,78500.0,8.8518,8.8946,8.809,8.8775,78500.0
2009-01-22 10:50:00,10.37,10.39,10.33,10.33,50400.0,8.8689,8.886,8.8347,8.8347,50400.0
2009-01-22 10:55:00,10.33,10.36,10.29,10.3,39700.0,8.8347,8.8603,8.8005,8.809,39700.0
2009-01-22 11:00:00,10.3,10.39,10.29,10.37,95700.0,8.809,8.886,8.8005,8.8689,95700.0
2009-01-22 11:05:00,10.36,10.44,10.36,10.41,59200.0,8.8603,8.9288,8.8603,8.9031,59200.0
2009-01-22 11:10:00,10.4,10.47,10.39,10.44,41100.0,8.8946,8.9544,8.886,8.9288,41100.0
2009-01-22 11:15:00,10.45,10.51,10.45,10.46,51600.0,8.9373,8.9886,8.9373,8.9459,51600.0
2009-01-22 11:20:00,10.46,10.51,10.4,10.5,35700.0,8.9459,8.9886,8.8946,8.9801,35700.0
2009-01-22 11:25:00,10.51,10.56,10.5,10.53,79200.0,8.9886,9.0314,8.9801,9.0057,79200.0
2009-01-22 11:30:00,10.52,10.52,10.47,10.52,47800.0,8.9972,8.9972,8.9544,8.9972,47800.0
2009-01-22 11:35:00,10.52,10.52,10.45,10.47,64100.0,8.9972,8.9972,8.9373,8.9544,64100.0
2009-01-22 11:40:00,10.47,10.5,10.46,10.48,60200.0,8.9544,8.9801,8.9459,8.963,60200.0
2009-01-22 11:45:00,10.48,10.53,10.47,10.49,38900.0,8.963,9.0057,8.9544,8.9715,38900.0
2009-01-22 11:50:00,10.48,10.52,10.47,10.49,21100.0,8.963,8.9972,8.9544,8.9715,21100.0
2009-01-22 11:55:00,10.48,10.5,10.44,10.48,81800.0,8.963,8.9801,8.9288,8.963,81800.0
2009-01-22 12:00:00,10.48,10.5,10.45,10.45,25400.0,8.963,8.9801,8.9373,8.9373,25400.0
2009-01-22 12:05:00,10.45,10.47,10.4,10.47,51800.0,8.9373,8.9544,8.8946,8.9544,51800.0
2009-01-22 12:10:00,10.48,10.5,10.46,10.49,41600.0,8.963,8.9801,8.9459,8.9715,41600.0
2009-01-22 12:15:00,10.5,10.53,10.46,10.47,70900.0,8.9801,9.0057,8.9459,8.9544,70900.0
2009-01-22 12:20:00,10.48,10.48,10.43,10.44,116800.0,8.963,8.963,8.9202,8.9288,116800.0
2009-01-22 12:25:00,10.45,10.5,10.44,10.49,122400.0,8.9373,8.9801,8.9288,8.9715,122400.0
2009-01-22 12:30:00,10.49,10.52,10.47,10.51,51400.0,8.9715,8.9972,8.9544,8.9886,51400.0
2009-01-22 12:35:00,10.51,10.54,10.47,10.47,71800.0,8.9886,9.0143,8.9544,8.9544,71800.0
2009-01-22 12:40:00,10.47,10.51,10.45,10.47,92900.0,8.9544,8.9886,8.9373,8.9544,92900.0
2009-01-22 12:45:00,10.47,10.6,10.47,10.56,74500.0,8.9544,9.0656,8.9544,9.0314,74500.0
2009-01-22 12:50:00,10.56,10.56,10.46,10.48,85300.0,9.0314,9.0314,8.9459,8.963,85300.0
2009-01-22 12:55:00,10.49,10.53,10.45,10.45,37800.0,8.9715,9.0057,8.9373,8.9373,37800.0
2009-01-22 13:00:00,10.45,10.53,10.45,10.5,90100.0,8.9373,9.0057,8.9373,8.9801,90100.0
2009-01-22 13:05:00,10.5,10.53,10.49,10.5,70400.0,8.9801,9.0057,8.9715,8.9801,70400.0
2009-01-22 13:10:00,10.5,10.51,10.44,10.48,86100.0,8.9801,8.9886,8.9288,8.963,86100.0
2009-01-22 13:15:00,10.48,10.56,10.47,10.52,116700.0,8.963,9.0314,8.9544,8.9972,116700.0
2009-01-22 13:20:00,10.52,10.55,10.38,10.38,62300.0,8.9972,9.0228,8.8775,8.8775,62300.0
2009-01-22 13:25:00,10.39,10.48,10.36,10.4,88200.0,8.886,8.963,8.8603,8.8946,88200.0
2009-01-22 13:30:00,10.4,10.44,10.39,10.41,67800.0,8.8946,8.9288,8.886,8.9031,67800.0
2009-01-22 13:35:00,10.4,10.49,10.4,10.47,44200.0,8.8946,8.9715,8.8946,8.9544,44200.0
2009-01-22 13:40:00,10.46,10.52,10.4,10.4,79100.0,8.9459,8.9972,8.8946,8.8946,79100.0
2009-01-22 13:45:00,10.4,10.57,10.4,10.52,143000.0,8.8946,9.0399,8.8946,8.9972,143000.0
2009-01-22 13:50:00,10.51,10.59,10.49,10.58,62900.0,8.9886,9.0571,8.9715,9.0485,62900.0
2009-01-22 13:55:00,10.57,10.63,10.52,10.63,97200.0,9.0399,9.0913,8.9972,9.0913,97200.0
2009-01-22 14:00:00,10.63,10.73,10.58,10.73,181900.0,9.0913,9.1768,9.0485,9.1768,181900.0
2009-01-22 14:05:00,10.72,10.84,10.69,10.8,219600.0,9.1682,9.2709,9.1426,9.2367,219600.0
2009-01-22 14:10:00,10.79,10.85,10.77,10.83,237600.0,9.2281,9.2794,9.211,9.2623,237600.0
2009-01-22 14:15:00,10.83,10.88,10.78,10.83,170900.0,9.2623,9.3051,9.2196,9.2623,170900.0
2009-01-22 14:20:00,10.82,10.87,10.76,10.77,153600.0,9.2538,9.2965,9.2024,9.211,153600.0
2009-01-22 14:25:00,10.77,10.82,10.73,10.75,84500.0,9.211,9.2538,9.1768,9.1939,84500.0
2009-01-22 14:30:00,10.75,10.77,10.65,10.67,90800.0,9.1939,9.211,9.1084,9.1255,90800.0
2009-01-22 14:35:00,10.67,10.79,10.65,10.77,112000.0,9.1255,9.2281,9.1084,9.211,112000.0
2009-01-22 14:40:00,10.77,10.79,10.68,10.68,140900.0,9.211,9.2281,9.134,9.134,140900.0
2009-01-22 14:45:00,10.68,10.68,10.53,10.53,134600.0,9.134,9.134,9.0057,9.0057,134600.0
2009-01-22 14:50:00,10.53,10.6,10.51,10.59,67100.0,9.0057,9.0656,8.9886,9.0571,67100.0
2009-01-22 14:55:00,10.58,10.65,10.54,10.65,94500.0,9.0485,9.1084,9.0143,9.1084,94500.0
2009-01-22 15:00:00,10.63,10.64,10.47,10.47,126000.0,9.0913,9.0998,8.9544,8.9544,126000.0
2009-01-22 15:05:00,10.46,10.54,10.45,10.5,136400.0,8.9459,9.0143,8.9373,8.9801,136400.0
2009-01-22 15:10:00,10.49,10.55,10.45,10.52,198600.0,8.9715,9.0228,8.9373,8.9972,198600.0
2009-01-22 15:15:00,10.53,10.54,10.45,10.5,122900.0,9.0057,9.0143,8.9373,8.9801,122900.0
2009-01-22 15:20:00,10.48,10.58,10.47,10.52,146700.0,8.963,9.0485,8.9544,8.9972,146700.0
2009-01-22 15:25:00,10.53,10.59,10.49,10.58,98200.0,9.0057,9.0571,8.9715,9.0485,98200.0
2009-01-22 15:30:00,10.57,10.58,10.49,10.52,97300.0,9.0399,9.0485,8.9715,8.9972,97300.0
2009-01-22 15:35:00,10.52,10.53,10.46,10.52,138500.0,8.9972,9.0057,8.9459,8.9972,138500.0
2009-01-22 15:40:00,10.51,10.68,10.51,10.64,196500.0,8.9886,9.134,8.9886,9.0998,196500.0
2009-01-22 15:45:00,10.64,10.7,10.61,10.7,212800.0,9.0998,9.1511,9.0742,9.1511,212800.0
2009-01-22 15:50:00,10.7,10.7,10.58,10.6,165400.0,9.1511,9.1511,9.0485,9.0656,165400.0
2009-01-22 15:55:00,10.6,10.65,10.51,10.55,275600.0,9.0656,9.1084,8.9886,9.0228,275600.0
2009-01-23 09:30:00,10.15,10.32,10.06,10.25,99200.0,8.6807,8.8261,8.6038,8.7663,99200.0
2009-01-23 09:35:00,10.24,10.51,10.23,10.42,139700.0,8.7577,8.9886,8.7492,8.9117,139700.0
2009-01-23 09:40:00,10.4,10.79,10.4,10.77,123200.0,8.8946,9.2281,8.8946,9.211,123200.0
2009-01-23 09:45:00,10.78,10.84,10.62,10.71,92200.0,9.2196,9.2709,9.0827,9.1597,92200.0
2009-01-23 09:50:00,10.71,10.83,10.66,10.81,42900.0,9.1597,9.2623,9.1169,9.2452,42900.0
2009-01-23 09:55:00,10.81,10.83,10.51,10.51,118800.0,9.2452,9.2623,8.9886,8.9886,118800.0
2009-01-23 10:00:00,10.51,10.7,10.51,10.68,78900.0,8.9886,9.1511,8.9886,9.134,78900.0
2009-01-23 10:05:00,10.68,10.68,10.5,10.55,70900.0,9.134,9.134,8.9801,9.0228,70900.0
2009-01-23 10:10:00,10.55,10.61,10.5,10.6,93800.0,9.0228,9.0742,8.9801,9.0656,93800.0
2009-01-23 10:15:00,10.59,10.67,10.58,10.58,52300.0,9.0571,9.1255,9.0485,9.0485,52300.0
2009-01-23 10:20:00,10.58,10.58,10.5,10.52,97300.0,9.0485,9.0485,8.9801,8.9972,97300.0
2009-01-23 10:25:00,10.52,10.54,10.49,10.52,89800.0,8.9972,9.0143,8.9715,8.9972,89800.0
2009-01-23 10:30:00,10.52,10.53,10.49,10.5,154400.0,8.9972,9.0057,8.9715,8.9801,154400.0
2009-01-23 10:35:00,10.5,10.53,10.49,10.5,90200.0,8.9801,9.0057,8.9715,8.9801,90200.0
2009-01-23 10:40:00,10.5,10.54,10.47,10.5,179400.0,8.9801,9.0143,8.9544,8.9801,179400.0
2009-01-23 10:45:00,10.5,10.53,10.5,10.51,100800.0,8.9801,9.0057,8.9801,8.9886,100800.0
2009-01-23 10:50:00,10.51,10.55,10.49,10.5,113600.0,8.9886,9.0228,8.9715,8.9801,113600.0
2009-01-23 10:55:00,10.5,10.5,10.41,10.42,77200.0,8.9801,8.9801,8.9031,8.9117,77200.0
2009-01-23 11:00:00,10.42,10.54,10.41,10.52,149800.0,8.9117,9.0143,8.9031,8.9972,149800.0
2009-01-23 11:05:00,10.51,10.52,10.46,10.49,63800.0,8.9886,8.9972,8.9459,8.9715,63800.0
2009-01-23 11:10:00,10.49,10.53,10.43,10.51,91800.0,8.9715,9.0057,8.9202,8.9886,91800.0
2009-01-23 11:15:00,10.52,10.59,10.5,10.53,120200.0,8.9972,9.0571,8.9801,9.0057,120200.0
2009-01-23 11:20:00,10.54,10.65,10.51,10.53,117500.0,9.0143,9.1084,8.9886,9.0057,117500.0
2009-01-23 11:25:00,10.52,10.53,10.47,10.49,118100.0,8.9972,9.0057,8.9544,8.9715,118100.0
2009-01-23 11:30:00,10.49,10.58,10.48,10.49,86900.0,8.9715,9.0485,8.963,8.9715,86900.0
2009-01-23 11:35:00,10.5,10.55,10.48,10.53,60500.0,8.9801,9.0228,8.963,9.0057,60500.0
2009-01-23 11:40:00,10.54,10.55,10.48,10.48,58100.0,9.0143,9.0228,8.963,8.963,58100.0
2009-01-23 11:45:00,10.48,10.52,10.47,10.51,109200.0,8.963,8.9972,8.9544,8.9886,109200.0
2009-01-23 11:50:00,10.5,10.53,10.47,10.5,63300.0,8.9801,9.0057,8.9544,8.9801,63300.0
2009-01-23 11:55:00,10.49,10.5,10.42,10.44,101800.0,8.9715,8.9801,8.9117,8.9288,101800.0
2009-01-23 12:00:00,10.44,10.51,10.44,10.5,98500.0,8.9288,8.9886,8.9288,8.9801,98500.0
2009-01-23 12:05:00,10.5,10.51,10.47,10.48,86900.0,8.9801,8.9886,8.9544,8.963,86900.0
2009-01-23 12:10:00,10.49,10.59,10.48,10.58,99800.0,8.9715,9.0571,8.963,9.0485,99800.0
2009-01-23 12:15:00,10.58,10.59,10.52,10.52,121500.0,9.0485,9.0571,8.9972,8.9972,121500.0
2009-01-23 12:20:00,10.53,10.63,10.52,10.6,109300.0,9.0057,9.0913,8.9972,9.0656,109300.0
2009-01-23 12:25:00,10.6,10.67,10.55,10.6,104900.0,9.0656,9.1255,9.0228,9.0656,104900.0
2009-01-23 12:30:00,10.6,10.6,10.48,10.49,120700.0,9.0656,9.0656,8.963,8.9715,120700.0
2009-01-23 12:35:00,10.5,10.5,10.44,10.48,148900.0,8.9801,8.9801,8.9288,8.963,148900.0
2009-01-23 12:40:00,10.47,10.5,10.4,10.41,184000.0,8.9544,8.9801,8.8946,8.9031,184000.0
2009-01-23 12:45:00,10.41,10.57,10.39,10.54,89000.0,8.9031,9.0399,8.886,9.0143,89000.0
2009-01-23 12:50:00,10.54,10.6,10.46,10.46,127400.0,9.0143,9.0656,8.9459,8.9459,127400.0
2009-01-23 12:55:00,10.45,10.53,10.4,10.49,49800.0,8.9373,9.0057,8.8946,8.9715,49800.0
2009-01-23 13:00:00,10.49,10.58,10.44,10.58,124800.0,8.9715,9.0485,8.9288,9.0485,124800.0
2009-01-23 13:05:00,10.57,10.57,10.45,10.51,103500.0,9.0399,9.0399,8.9373,8.9886,103500.0
2009-01-23 13:10:00,10.51,10.64,10.51,10.62,89500.0,8.9886,9.0998,8.9886,9.0827,89500.0
2009-01-23 13:15:00,10.62,10.7,10.54,10.68,115200.0,9.0827,9.1511,9.0143,9.134,115200.0
2009-01-23 13:20:00,10.69,10.74,10.65,10.69,77300.0,9.1426,9.1853,9.1084,9.1426,77300.0
2009-01-23 13:25:00,10.69,10.79,10.69,10.75,144500.0,9.1426,9.2281,9.1426,9.1939,144500.0
2009-01-23 13:30:00,10.75,10.9,10.74,10.9,155200.0,9.1939,9.3222,9.1853,9.3222,155200.0
2009-01-23 13:35:00,10.89,10.93,10.83,10.86,87200.0,9.3136,9.3478,9.2623,9.288,87200.0
2009-01-23 13:40:00,10.86,10.93,10.86,10.9,98400.0,9.288,9.3478,9.288,9.3222,98400.0
2009-01-23 13:45:00,10.91,10.93,10.88,10.89,46400.0,9.3307,9.3478,9.3051,9.3136,46400.0
2009-01-23 13:50:00,10.9,10.9,10.81,10.86,51100.0,9.3222,9.3222,9.2452,9.288,51100.0
2009-01-23 13:55:00,10.85,10.96,10.81,10.96,63500.0,9.2794,9.3735,9.2452,9.3735,63500.0
2009-01-23 14:00:00,10.97,11.02,10.96,11.0,195300.0,9.382,9.4248,9.3735,9.4077,195300.0
2009-01-23 14:05:00,11.0,11.07,10.98,11.0,100300.0,9.4077,9.4676,9.3906,9.4077,100300.0
2009-01-23 14:10:00,11.0,11.0,10.82,10.82,68100.0,9.4077,9.4077,9.2538,9.2538,68100.0
2009-01-23 14:15:00,10.83,10.91,10.8,10.89,47500.0,9.2623,9.3307,9.2367,9.3136,47500.0
2009-01-23 14:20:00,10.88,11.02,10.84,11.0,113700.0,9.3051,9.4248,9.2709,9.4077,113700.0
2009-01-23 14:25:00,11.0,11.01,10.9,10.92,81900.0,9.4077,9.4163,9.3222,9.3393,81900.0
2009-01-23 14:30:00,10.94,10.95,10.79,10.81,85300.0,9.3564,9.3649,9.2281,9.2452,85300.0
2009-01-23 14:35:00,10.81,10.86,10.8,10.85,68000.0,9.2452,9.288,9.2367,9.2794,68000.0
2009-01-23 14:40:00,10.85,10.85,10.74,10.78,123100.0,9.2794,9.2794,9.1853,9.2196,123100.0
2009-01-23 14:45:00,10.78,10.83,10.75,10.81,107500.0,9.2196,9.2623,9.1939,9.2452,107500.0
2009-01-23 14:50:00,10.82,10.82,10.65,10.67,143900.0,9.2538,9.2538,9.1084,9.1255,143900.0
2009-01-23 14:55:00,10.66,10.71,10.61,10.68,67700.0,9.1169,9.1597,9.0742,9.134,67700.0
2009-01-23 15:00:00,10.69,10.82,10.63,10.77,118200.0,9.1426,9.2538,9.0913,9.211,118200.0
2009-01-23 15:05:00,10.77,10.81,10.63,10.65,121500.0,9.211,9.2452,9.0913,9.1084,121500.0
2009-01-23 15:10:00,10.65,10.74,10.62,10.69,89700.0,9.1084,9.1853,9.0827,9.1426,89700.0
2009-01-23 15:15:00,10.7,10.77,10.67,10.74,94500.0,9.1511,9.211,9.1255,9.1853,94500.0
2009-01-23 15:20:00,10.74,10.79,10.71,10.74,112700.0,9.1853,9.2281,9.1597,9.1853,112700.0
2009-01-23 15:25:00,10.75,10.78,10.64,10.64,61400.0,9.1939,9.2196,9.0998,9.0998,61400.0
2009-01-23 15:30:00,10.63,10.72,10.63,10.7,96800.0,9.0913,9.1682,9.0913,9.1511,96800.0
2009-01-23 15:35:00,10.71,10.79,10.7,10.76,115600.0,9.1597,9.2281,9.1511,9.2024,115600.0
2009-01-23 15:40:00,10.76,10.81,10.72,10.73,116900.0,9.2024,9.2452,9.1682,9.1768,116900.0
2009-01-23 15:45:00,10.73,10.77,10.72,10.74,111600.0,9.1768,9.211,9.1682,9.1853,111600.0
2009-01-23 15:50:00,10.75,10.83,10.74,10.78,166700.0,9.1939,9.2623,9.1853,9.2196,166700.0
2009-01-23 15:55:00,10.79,10.83,10.73,10.75,141800.0,9.2281,9.2623,9.1768,9.1939,141800.0
2009-01-26 09:30:00,10.82,10.92,10.64,10.7,73400.0,9.2538,9.3393,9.0998,9.1511,73400.0
2009-01-26 09:35:00,10.7,10.8,10.57,10.72,105600.0,9.1511,9.2367,9.0399,9.1682,105600.0
2009-01-26 09:40:00,10.72,10.96,10.72,10.85,98500.0,9.1682,9.3735,9.1682,9.2794,98500.0
2009-01-26 09:45:00,10.86,10.96,10.67,10.7,120000.0,9.288,9.3735,9.1255,9.1511,120000.0
2009-01-26 09:50:00,10.7,10.89,10.7,10.88,188400.0,9.1511,9.3136,9.1511,9.3051,188400.0
2009-01-26 09:55:00,10.88,11.05,10.72,11.04,235500.0,9.3051,9.4505,9.1682,9.4419,235500.0
2009-01-26 10:00:00,11.05,11.43,11.03,11.34,491200.0,9.4505,9.7755,9.4334,9.6985,491200.0
2009-01-26 10:05:00,11.34,11.41,11.11,11.36,351800.0,9.6985,9.7584,9.5018,9.7156,351800.0
2009-01-26 10:10:00,11.38,11.47,11.28,11.29,138000.0,9.7327,9.8097,9.6472,9.6557,138000.0
2009-01-26 10:15:00,11.29,11.33,11.23,11.27,57800.0,9.6557,9.6899,9.6044,9.6386,57800.0
2009-01-26 10:20:00,11.27,11.38,11.26,11.37,74400.0,9.6386,9.7327,9.6301,9.7241,74400.0
2009-01-26 10:25:00,11.39,11.5,11.36,11.38,119000.0,9.7413,9.8353,9.7156,9.7327,119000.0
2009-01-26 10:30:00,11.4,11.44,11.36,11.4,111600.0,9.7498,9.784,9.7156,9.7498,111600.0
2009-01-26 10:35:00,11.4,11.4,11.22,11.23,114600.0,9.7498,9.7498,9.5959,9.6044,114600.0
2009-01-26 10:40:00,11.24,11.31,11.19,11.21,123600.0,9.613,9.6728,9.5702,9.5873,123600.0
2009-01-26 10:45:00,11.22,11.31,11.19,11.29,108400.0,9.5959,9.6728,9.5702,9.6557,108400.0
2009-01-26 10:50:00,11.28,11.3,11.15,11.16,61700.0,9.6472,9.6643,9.536,9.5445,61700.0
2009-01-26 10:55:00,11.16,11.18,11.06,11.1,132000.0,9.5445,9.5616,9.459,9.4932,132000.0
2009-01-26 11:00:00,11.1,11.21,11.08,11.09,133100.0,9.4932,9.5873,9.4761,9.4847,133100.0
2009-01-26 11:05:00,11.09,11.11,11.06,11.09,45000.0,9.4847,9.5018,9.459,9.4847,45000.0
2009-01-26 11:10:00,11.09,11.2,11.09,11.19,83700.0,9.4847,9.5788,9.4847,9.5702,83700.0
2009-01-26 11:15:00,11.18,11.23,11.07,11.09,64500.0,9.5616,9.6044,9.4676,9.4847,64500.0
2009-01-26 11:20:00,11.09,11.11,11.07,11.08,25900.0,9.4847,9.5018,9.4676,9.4761,25900.0
2009-01-26 11:25:00,11.08,11.1,11.04,11.1,53300.0,9.4761,9.4932,9.4419,9.4932,53300.0
2009-01-26 11:30:00,11.1,11.17,11.09,11.13,43600.0,9.4932,9.5531,9.4847,9.5189,43600.0
2009-01-26 11:35:00,11.12,11.13,11.08,11.09,24800.0,9.5103,9.5189,9.4761,9.4847,24800.0
2009-01-26 11:40:00,11.09,11.09,11.04,11.09,33100.0,9.4847,9.4847,9.4419,9.4847,33100.0
2009-01-26 11:45:00,11.08,11.14,11.02,11.03,56900.0,9.4761,9.5274,9.4248,9.4334,56900.0
2009-01-26 11:50:00,11.03,11.08,11.02,11.06,54000.0,9.4334,9.4761,9.4248,9.459,54000.0
2009-01-26 11:55:00,11.07,11.13,11.06,11.12,66900.0,9.4676,9.5189,9.459,9.5103,66900.0
2009-01-26 12:00:00,11.12,11.18,11.11,11.15,92900.0,9.5103,9.5616,9.5018,9.536,92900.0
2009-01-26 12:05:00,11.15,11.17,11.1,11.12,34500.0,9.536,9.5531,9.4932,9.5103,34500.0
2009-01-26 12:10:00,11.13,11.14,11.06,11.1,43300.0,9.5189,9.5274,9.459,9.4932,43300.0
2009-01-26 12:15:00,11.1,11.14,11.09,11.11,29800.0,9.4932,9.5274,9.4847,9.5018,29800.0
2009-01-26 12:20:00,11.12,11.25,11.11,11.23,104800.0,9.5103,9.6215,9.5018,9.6044,104800.0
2009-01-26 12:25:00,11.23,11.24,11.16,11.17,87300.0,9.6044,9.613,9.5445,9.5531,87300.0
2009-01-26 12:30:00,11.18,11.23,11.11,11.12,85800.0,9.5616,9.6044,9.5018,9.5103,85800.0
2009-01-26 12:35:00,11.11,11.16,11.04,11.11,103300.0,9.5018,9.5445,9.4419,9.5018,103300.0
2009-01-26 12:40:00,11.12,11.17,11.08,11.17,53200.0,9.5103,9.5531,9.4761,9.5531,53200.0
2009-01-26 12:45:00,11.17,11.24,11.16,11.17,52100.0,9.5531,9.613,9.5445,9.5531,52100.0
2009-01-26 12:50:00,11.17,11.23,11.1,11.23,67600.0,9.5531,9.6044,9.4932,9.6044,67600.0
2009-01-26 12:55:00,11.24,11.25,11.12,11.16,87900.0,9.613,9.6215,9.5103,9.5445,87900.0
2009-01-26 13:00:00,11.15,11.2,11.15,11.18,54300.0,9.536,9.5788,9.536,9.5616,54300.0
2009-01-26 13:05:00,11.19,11.19,11.05,11.09,80200.0,9.5702,9.5702,9.4505,9.4847,80200.0
2009-01-26 13:10:00,11.1,11.11,11.06,11.07,38800.0,9.4932,9.5018,9.459,9.4676,38800.0
2009-01-26 13:15:00,11.07,11.14,11.06,11.12,50200.0,9.4676,9.5274,9.459,9.5103,50200.0
2009-01-26 13:20:00,11.11,11.13,11.04,11.12,63000.0,9.5018,9.5189,9.4419,9.5103,63000.0
2009-01-26 13:25:00,11.11,11.16,11.08,11.12,62600.0,9.5018,9.5445,9.4761,9.5103,62600.0
2009-01-26 13:30:00,11.11,11.11,10.98,11.0,79200.0,9.5018,9.5018,9.3906,9.4077,79200.0
2009-01-26 13:35:00,10.98,11.03,10.98,11.0,43600.0,9.3906,9.4334,9.3906,9.4077,43600.0
2009-01-26 13:40:00,11.0,11.12,11.0,11.11,35200.0,9.4077,9.5103,9.4077,9.5018,35200.0
2009-01-26 13:45:00,11.12,11.12,11.0,11.0,31400.0,9.5103,9.5103,9.4077,9.4077,31400.0
2009-01-26 13:50:00,10.99,10.99,10.91,10.97,38000.0,9.3992,9.3992,9.3307,9.382,38000.0
2009-01-26 13:55:00,10.96,10.99,10.91,10.95,46300.0,9.3735,9.3992,9.3307,9.3649,46300.0
2009-01-26 14:00:00,10.95,10.95,10.83,10.88,127600.0,9.3649,9.3649,9.2623,9.3051,127600.0
2009-01-26 14:05:00,10.87,10.87,10.73,10.82,104800.0,9.2965,9.2965,9.1768,9.2538,104800.0
2009-01-26 14:10:00,10.83,10.84,10.75,10.81,132900.0,9.2623,9.2709,9.1939,9.2452,132900.0
2009-01-26 14:15:00,10.8,10.86,10.77,10.85,68800.0,9.2367,9.288,9.211,9.2794,68800.0
2009-01-26 14:20:00,10.86,10.93,10.79,10.81,62900.0,9.288,9.3478,9.2281,9.2452,62900.0
2009-01-26 14:25:00,10.8,10.88,10.79,10.85,70600.0,9.2367,9.3051,9.2281,9.2794,70600.0
2009-01-26 14:30:00,10.85,10.94,10.82,10.94,83000.0,9.2794,9.3564,9.2538,9.3564,83000.0
2009-01-26 14:35:00,10.94,11.0,10.93,10.94,62200.0,9.3564,9.4077,9.3478,9.3564,62200.0
2009-01-26 14:40:00,10.93,10.97,10.86,10.87,70300.0,9.3478,9.382,9.288,9.2965,70300.0
2009-01-26 14:45:00,10.88,10.99,10.81,10.97,120300.0,9.3051,9.3992,9.2452,9.382,120300.0
2009-01-26 14:50:00,10.98,11.05,10.96,11.05,80500.0,9.3906,9.4505,9.3735,9.4505,80500.0
2009-01-26 14:55:00,11.06,11.09,10.96,11.05,93900.0,9.459,9.4847,9.3735,9.4505,93900.0
2009-01-26 15:00:00,11.05,11.13,11.05,11.05,121900.0,9.4505,9.5189,9.4505,9.4505,121900.0
2009-01-26 15:05:00,11.06,11.13,11.03,11.11,66700.0,9.459,9.5189,9.4334,9.5018,66700.0
2009-01-26 15:10:00,11.11,11.16,11.02,11.06,89700.0,9.5018,9.5445,9.4248,9.459,89700.0
2009-01-26 15:15:00,11.06,11.06,10.99,11.05,69900.0,9.459,9.459,9.3992,9.4505,69900.0
2009-01-26 15:20:00,11.05,11.13,11.04,11.1,89800.0,9.4505,9.5189,9.4419,9.4932,89800.0
2009-01-26 15:25:00,11.11,11.23,11.1,11.14,99600.0,9.5018,9.6044,9.4932,9.5274,99600.0
2009-01-26 15:30:00,11.15,11.18,11.07,11.09,70400.0,9.536,9.5616,9.4676,9.4847,70400.0
2009-01-26 15:35:00,11.08,11.15,10.99,10.99,169300.0,9.4761,9.536,9.3992,9.3992,169300.0
2009-01-26 15:40:00,11.0,11.05,10.87,10.97,197500.0,9.4077,9.4505,9.2965,9.382,197500.0
2009-01-26 15:45:00,10.96,11.07,10.93,11.02,197000.0,9.3735,9.4676,9.3478,9.4248,197000.0
2009-01-26 15:50:00,11.02,11.05,10.96,11.02,192000.0,9.4248,9.4505,9.3735,9.4248,192000.0
2009-01-26 15:55:00,11.03,11.05,11.0,11.01,226200.0,9.4334,9.4505,9.4077,9.4163,226200.0
2009-01-27 09:30:00,11.01,11.13,10.97,11.06,71900.0,9.4163,9.5189,9.382,9.459,71900.0
2009-01-27 09:35:00,11.05,11.4,11.04,11.36,69200.0,9.4505,9.7498,9.4419,9.7156,69200.0
2009-01-27 09:40:00,11.34,11.34,11.08,11.09,62000.0,9.6985,9.6985,9.4761,9.4847,62000.0
2009-01-27 09:45:00,11.11,11.25,11.01,11.03,71900.0,9.5018,9.6215,9.4163,9.4334,71900.0
2009-01-27 09:50:00,11.02,11.06,10.95,11.0,121600.0,9.4248,9.459,9.3649,9.4077,121600.0
2009-01-27 09:55:00,11.0,11.05,10.96,11.0,87600.0,9.4077,9.4505,9.3735,9.4077,87600.0
2009-01-27 10:00:00,10.99,11.01,10.81,10.9,79200.0,9.3992,9.4163,9.2452,9.3222,79200.0
2009-01-27 10:05:00,10.91,10.93,10.67,10.75,119400.0,9.3307,9.3478,9.1255,9.1939,119400.0
2009-01-27 10:10:00,10.75,10.88,10.74,10.86,91300.0,9.1939,9.3051,9.1853,9.288,91300.0
2009-01-27 10:15:00,10.85,10.85,10.8,10.84,60700.0,9.2794,9.2794,9.2367,9.2709,60700.0
2009-01-27 10:20:00,10.82,10.96,10.82,10.9,81600.0,9.2538,9.3735,9.2538,9.3222,81600.0
2009-01-27 10:25:00,10.91,10.95,10.71,10.72,107100.0,9.3307,9.3649,9.1597,9.1682,107100.0
2009-01-27 10:30:00,10.75,10.75,10.66,10.73,55500.0,9.1939,9.1939,9.1169,9.1768,55500.0
2009-01-27 10:35:00,10.74,10.79,10.74,10.79,59700.0,9.1853,9.2281,9.1853,9.2281,59700.0
2009-01-27 10:40:00,10.78,10.79,10.71,10.72,61100.0,9.2196,9.2281,9.1597,9.1682,61100.0
2009-01-27 10:45:00,10.72,10.72,10.63,10.65,60200.0,9.1682,9.1682,9.0913,9.1084,60200.0
2009-01-27 10:50:00,10.66,10.75,10.65,10.72,39200.0,9.1169,9.1939,9.1084,9.1682,39200.0
2009-01-27 10:55:00,10.73,10.8,10.68,10.8,68500.0,9.1768,9.2367,9.134,9.2367,68500.0
2009-01-27 11:00:00,10.79,10.82,10.78,10.8,24400.0,9.2281,9.2538,9.2196,9.2367,24400.0
2009-01-27 11:05:00,10.8,10.9,10.78,10.88,58600.0,9.2367,9.3222,9.2196,9.3051,58600.0
2009-01-27 11:10:00,10.87,10.89,10.84,10.86,22200.0,9.2965,9.3136,9.2709,9.288,22200.0
2009-01-27 11:15:00,10.86,10.98,10.86,10.91,62800.0,9.288,9.3906,9.288,9.3307,62800.0
2009-01-27 11:20:00,10.91,10.95,10.89,10.91,26700.0,9.3307,9.3649,9.3136,9.3307,26700.0
2009-01-27 11:25:00,10.9,10.96,10.9,10.96,25600.0,9.3222,9.3735,9.3222,9.3735,25600.0
2009-01-27 11:30:00,10.96,10.99,10.83,10.84,193100.0,9.3735,9.3992,9.2623,9.2709,193100.0
2009-01-27 11:35:00,10.84,10.89,10.81,10.88,32000.0,9.2709,9.3136,9.2452,9.3051,32000.0
2009-01-27 11:40:00,10.88,10.89,10.82,10.84,41100.0,9.3051,9.3136,9.2538,9.2709,41100.0
2009-01-27 11:45:00,10.83,10.91,10.83,10.89,51700.0,9.2623,9.3307,9.2623,9.3136,51700.0
2009-01-27 11:50:00,10.89,10.9,10.85,10.89,32100.0,9.3136,9.3222,9.2794,9.3136,32100.0
2009-01-27 11:55:00,10.89,10.89,10.78,10.78,36700.0,9.3136,9.3136,9.2196,9.2196,36700.0
2009-01-27 12:00:00,10.78,10.8,10.74,10.78,52800.0,9.2196,9.2367,9.1853,9.2196,52800.0
2009-01-27 12:05:00,10.78,10.86,10.78,10.85,110600.0,9.2196,9.288,9.2196,9.2794,110600.0
2009-01-27 12:10:00,10.85,10.88,10.8,10.81,53500.0,9.2794,9.3051,9.2367,9.2452,53500.0
2009-01-27 12:15:00,10.81,10.9,10.81,10.89,45800.0,9.2452,9.3222,9.2452,9.3136,45800.0
2009-01-27 12:20:00,10.89,10.91,10.87,10.88,51500.0,9.3136,9.3307,9.2965,9.3051,51500.0
2009-01-27 12:25:00,10.87,10.96,10.85,10.92,68800.0,9.2965,9.3735,9.2794,9.3393,68800.0
2009-01-27 12:30:00,10.93,10.95,10.88,10.89,55200.0,9.3478,9.3649,9.3051,9.3136,55200.0
2009-01-27 12:35:00,10.89,10.91,10.88,10.9,23000.0,9.3136,9.3307,9.3051,9.3222,23000.0
2009-01-27 12:40:00,10.91,10.94,10.85,10.86,61500.0,9.3307,9.3564,9.2794,9.288,61500.0
2009-01-27 12:45:00,10.85,10.86,10.8,10.8,26800.0,9.2794,9.288,9.2367,9.2367,26800.0
2009-01-27 12:50:00,10.8,10.83,10.77,10.83,27500.0,9.2367,9.2623,9.211,9.2623,27500.0
2009-01-27 12:55:00,10.83,10.84,10.77,10.78,41600.0,9.2623,9.2709,9.211,9.2196,41600.0
2009-01-27 13:00:00,10.77,10.8,10.75,10.76,14200.0,9.211,9.2367,9.1939,9.2024,14200.0
2009-01-27 13:05:00,10.76,10.77,10.65,10.68,49800.0,9.2024,9.211,9.1084,9.134,49800.0
2009-01-27 13:10:00,10.68,10.78,10.68,10.77,41600.0,9.134,9.2196,9.134,9.211,41600.0
2009-01-27 13:15:00,10.77,10.77,10.69,10.69,35300.0,9.211,9.211,9.1426,9.1426,35300.0
2009-01-27 13:20:00,10.69,10.81,10.69,10.81,70000.0,9.1426,9.2452,9.1426,9.2452,70000.0
2009-01-27 13:25:00,10.81,10.82,10.7,10.72,75700.0,9.2452,9.2538,9.1511,9.1682,75700.0
2009-01-27 13:30:00,10.71,10.71,10.64,10.65,50800.0,9.1597,9.1597,9.0998,9.1084,50800.0
2009-01-27 13:35:00,10.64,10.69,10.63,10.65,85400.0,9.0998,9.1426,9.0913,9.1084,85400.0
2009-01-27 13:40:00,10.65,10.73,10.6,10.62,97400.0,9.1084,9.1768,9.0656,9.0827,97400.0
2009-01-27 13:45:00,10.62,10.64,10.53,10.56,66200.0,9.0827,9.0998,9.0057,9.0314,66200.0
2009-01-27 13:50:00,10.57,10.6,10.57,10.59,39800.0,9.0399,9.0656,9.0399,9.0571,39800.0
2009-01-27 13:55:00,10.59,10.59,10.54,10.54,46600.0,9.0571,9.0571,9.0143,9.0143,46600.0
2009-01-27 14:00:00,10.53,10.59,10.52,10.56,51200.0,9.0057,9.0571,8.9972,9.0314,51200.0
2009-01-27 14:05:00,10.55,10.59,10.52,10.56,103200.0,9.0228,9.0571,8.9972,9.0314,103200.0
2009-01-27 14:10:00,10.56,10.59,10.54,10.57,56600.0,9.0314,9.0571,9.0143,9.0399,56600.0
2009-01-27 14:15:00,10.57,10.66,10.54,10.65,65300.0,9.0399,9.1169,9.0143,9.1084,65300.0
2009-01-27 14:20:00,10.65,10.66,10.55,10.57,67300.0,9.1084,9.1169,9.0228,9.0399,67300.0
2009-01-27 14:25:00,10.58,10.63,10.57,10.58,66100.0,9.0485,9.0913,9.0399,9.0485,66100.0
2009-01-27 14:30:00,10.58,10.63,10.57,10.62,64400.0,9.0485,9.0913,9.0399,9.0827,64400.0
2009-01-27 14:35:00,10.62,10.72,10.62,10.64,87700.0,9.0827,9.1682,9.0827,9.0998,87700.0
2009-01-27 14:40:00,10.64,10.71,10.64,10.67,65600.0,9.0998,9.1597,9.0998,9.1255,65600.0
2009-01-27 14:45:00,10.67,10.69,10.64,10.69,37600.0,9.1255,9.1426,9.0998,9.1426,37600.0
2009-01-27 14:50:00,10.69,10.76,10.69,10.73,70400.0,9.1426,9.2024,9.1426,9.1768,70400.0
2009-01-27 14:55:00,10.74,10.75,10.72,10.75,31300.0,9.1853,9.1939,9.1682,9.1939,31300.0
2009-01-27 15:00:00,10.75,10.78,10.67,10.72,118600.0,9.1939,9.2196,9.1255,9.1682,118600.0
2009-01-27 15:05:00,10.72,10.8,10.68,10.8,79200.0,9.1682,9.2367,9.134,9.2367,79200.0
2009-01-27 15:10:00,10.8,10.82,10.77,10.81,96000.0,9.2367,9.2538,9.211,9.2452,96000.0
2009-01-27 15:15:00,10.81,10.82,10.77,10.78,36500.0,9.2452,9.2538,9.211,9.2196,36500.0
2009-01-27 15:20:00,10.77,10.82,10.75,10.82,75600.0,9.211,9.2538,9.1939,9.2538,75600.0
2009-01-27 15:25:00,10.82,10.89,10.81,10.83,127200.0,9.2538,9.3136,9.2452,9.2623,127200.0
2009-01-27 15:30:00,10.84,10.84,10.73,10.75,110800.0,9.2709,9.2709,9.1768,9.1939,110800.0
2009-01-27 15:35:00,10.76,10.78,10.72,10.76,113600.0,9.2024,9.2196,9.1682,9.2024,113600.0
2009-01-27 15:40:00,10.76,10.79,10.73,10.74,79000.0,9.2024,9.2281,9.1768,9.1853,79000.0
2009-01-27 15:45:00,10.74,10.75,10.69,10.71,80200.0,9.1853,9.1939,9.1426,9.1597,80200.0
2009-01-27 15:50:00,10.72,10.76,10.71,10.75,74100.0,9.1682,9.2024,9.1597,9.1939,74100.0
2009-01-27 15:55:00,10.74,10.79,10.73,10.75,138900.0,9.1853,9.2281,9.1768,9.1939,138900.0
2009-01-28 09:30:00,10.94,11.32,10.93,11.08,93500.0,9.3564,9.6814,9.3478,9.4761,93500.0
2009-01-28 09:35:00,11.09,11.28,10.97,10.97,112300.0,9.4847,9.6472,9.382,9.382,112300.0
2009-01-28 09:40:00,10.98,11.25,10.95,11.07,106100.0,9.3906,9.6215,9.3649,9.4676,106100.0
2009-01-28 09:45:00,11.08,11.24,11.06,11.17,80700.0,9.4761,9.613,9.459,9.5531,80700.0
2009-01-28 09:50:00,11.16,11.28,11.14,11.15,88100.0,9.5445,9.6472,9.5274,9.536,88100.0
2009-01-28 09:55:00,11.15,11.17,11.09,11.09,48700.0,9.536,9.5531,9.4847,9.4847,48700.0
2009-01-28 10:00:00,11.09,11.2,11.09,11.1,91100.0,9.4847,9.5788,9.4847,9.4932,91100.0
2009-01-28 10:05:00,11.1,11.15,11.08,11.14,85900.0,9.4932,9.536,9.4761,9.5274,85900.0
2009-01-28 10:10:00,11.14,11.15,11.1,11.14,72200.0,9.5274,9.536,9.4932,9.5274,72200.0
2009-01-28 10:15:00,11.14,11.18,11.1,11.18,119500.0,9.5274,9.5616,9.4932,9.5616,119500.0
2009-01-28 10:20:00,11.18,11.32,11.18,11.26,78500.0,9.5616,9.6814,9.5616,9.6301,78500.0
2009-01-28 10:25:00,11.26,11.36,11.26,11.36,78300.0,9.6301,9.7156,9.6301,9.7156,78300.0
2009-01-28 10:30:00,11.36,11.41,11.32,11.34,131700.0,9.7156,9.7584,9.6814,9.6985,131700.0
2009-01-28 10:35:00,11.35,11.5,11.34,11.5,123600.0,9.707,9.8353,9.6985,9.8353,123600.0
2009-01-28 10:40:00,11.49,11.62,11.49,11.6,200100.0,9.8268,9.938,9.8268,9.9209,200100.0
2009-01-28 10:45:00,11.59,11.6,11.54,11.56,96300.0,9.9123,9.9209,9.8695,9.8866,96300.0
2009-01-28 10:50:00,11.56,11.58,11.49,11.55,87200.0,9.8866,9.9037,9.8268,9.8781,87200.0
2009-01-28 10:55:00,11.55,11.59,11.51,11.54,109100.0,9.8781,9.9123,9.8439,9.8695,109100.0
2009-01-28 11:00:00,11.56,11.63,11.53,11.6,118300.0,9.8866,9.9465,9.861,9.9209,118300.0
2009-01-28 11:05:00,11.6,11.71,11.59,11.68,104900.0,9.9209,10.0149,9.9123,9.9893,104900.0
2009-01-28 11:10:00,11.69,11.73,11.62,11.65,114600.0,9.9978,10.032,9.938,9.9636,114600.0
2009-01-28 11:15:00,11.65,11.7,11.63,11.7,74000.0,9.9636,10.0064,9.9465,10.0064,74000.0
2009-01-28 11:20:00,11.69,11.75,11.65,11.65,170500.0,9.9978,10.0491,9.9636,9.9636,170500.0
2009-01-28 11:25:00,11.65,11.7,11.64,11.69,76200.0,9.9636,10.0064,9.9551,9.9978,76200.0
2009-01-28 11:30:00,11.7,11.75,11.7,11.75,74100.0,10.0064,10.0491,10.0064,10.0491,74100.0
2009-01-28 11:35:00,11.74,11.8,11.73,11.78,84000.0,10.0406,10.0919,10.032,10.0748,84000.0
2009-01-28 11:40:00,11.78,11.89,11.76,11.86,118200.0,10.0748,10.1689,10.0577,10.1432,118200.0
2009-01-28 11:45:00,11.87,11.9,11.82,11.84,89600.0,10.1518,10.1774,10.109,10.1261,89600.0
2009-01-28 11:50:00,11.84,11.9,11.84,11.88,82200.0,10.1261,10.1774,10.1261,10.1603,82200.0
2009-01-28 11:55:00,11.87,11.91,11.86,11.9,104800.0,10.1518,10.186,10.1432,10.1774,104800.0
2009-01-28 12:00:00,11.91,11.93,11.8,11.82,164700.0,10.186,10.2031,10.0919,10.109,164700.0
2009-01-28 12:05:00,11.82,11.83,11.73,11.79,91400.0,10.109,10.1176,10.032,10.0833,91400.0
2009-01-28 12:10:00,11.79,11.81,11.76,11.8,60000.0,10.0833,10.1005,10.0577,10.0919,60000.0
2009-01-28 12:15:00,11.79,11.89,11.79,11.85,55200.0,10.0833,10.1689,10.0833,10.1347,55200.0
2009-01-28 12:20:00,11.85,11.86,11.82,11.84,65900.0,10.1347,10.1432,10.109,10.1261,65900.0
2009-01-28 12:25:00,11.85,11.85,11.79,11.8,51800.0,10.1347,10.1347,10.0833,10.0919,51800.0
2009-01-28 12:30:00,11.81,11.81,11.77,11.77,30100.0,10.1005,10.1005,10.0662,10.0662,30100.0
2009-01-28 12:35:00,11.77,11.84,11.75,11.84,100600.0,10.0662,10.1261,10.0491,10.1261,100600.0
2009-01-28 12:40:00,11.84,11.87,11.82,11.82,59800.0,10.1261,10.1518,10.109,10.109,59800.0
2009-01-28 12:45:00,11.82,11.83,11.78,11.78,89600.0,10.109,10.1176,10.0748,10.0748,89600.0
2009-01-28 12:50:00,11.78,11.83,11.78,11.82,56600.0,10.0748,10.1176,10.0748,10.109,56600.0
2009-01-28 12:55:00,11.82,11.82,11.76,11.78,59000.0,10.109,10.109,10.0577,10.0748,59000.0
2009-01-28 13:00:00,11.78,11.78,11.74,11.76,42300.0,10.0748,10.0748,10.0406,10.0577,42300.0
2009-01-28 13:05:00,11.76,11.87,11.76,11.84,97800.0,10.0577,10.1518,10.0577,10.1261,97800.0
2009-01-28 13:10:00,11.83,11.87,11.82,11.86,77600.0,10.1176,10.1518,10.109,10.1432,77600.0
2009-01-28 13:15:00,11.86,11.92,11.86,11.92,84600.0,10.1432,10.1945,10.1432,10.1945,84600.0
2009-01-28 13:20:00,11.92,11.97,11.91,11.94,169200.0,10.1945,10.2373,10.186,10.2116,169200.0
2009-01-28 13:25:00,11.93,12.02,11.91,12.0,168400.0,10.2031,10.2801,10.186,10.263,168400.0
2009-01-28 13:30:00,12.0,12.04,11.98,11.99,70500.0,10.263,10.2972,10.2458,10.2544,70500.0
2009-01-28 13:35:00,11.99,11.99,11.97,11.97,26400.0,10.2544,10.2544,10.2373,10.2373,26400.0
2009-01-28 13:40:00,11.96,11.99,11.95,11.96,48300.0,10.2287,10.2544,10.2202,10.2287,48300.0
2009-01-28 13:45:00,11.95,12.03,11.95,12.02,65400.0,10.2202,10.2886,10.2202,10.2801,65400.0
2009-01-28 13:50:00,12.03,12.06,11.94,11.98,66200.0,10.2886,10.3143,10.2116,10.2458,66200.0
2009-01-28 13:55:00,11.98,12.0,11.98,12.0,29000.0,10.2458,10.263,10.2458,10.263,29000.0
2009-01-28 14:00:00,12.0,12.06,11.99,12.06,63400.0,10.263,10.3143,10.2544,10.3143,63400.0
2009-01-28 14:05:00,12.05,12.06,11.96,11.97,95600.0,10.3057,10.3143,10.2287,10.2373,95600.0
2009-01-28 14:10:00,11.97,12.0,11.95,11.96,43700.0,10.2373,10.263,10.2202,10.2287,43700.0
2009-01-28 14:15:00,11.97,12.0,11.8,11.98,152000.0,10.2373,10.263,10.0919,10.2458,152000.0
2009-01-28 14:20:00,11.98,11.99,11.79,11.8,157500.0,10.2458,10.2544,10.0833,10.0919,157500.0
2009-01-28 14:25:00,11.81,11.86,11.73,11.79,165000.0,10.1005,10.1432,10.032,10.0833,165000.0
2009-01-28 14:30:00,11.79,11.82,11.37,11.53,843500.0,10.0833,10.109,9.7241,9.861,843500.0
2009-01-28 14:35:00,11.53,11.54,11.39,11.52,315900.0,9.861,9.8695,9.7413,9.8524,315900.0
2009-01-28 14:40:00,11.52,11.6,11.48,11.57,116600.0,9.8524,9.9209,9.8182,9.8952,116600.0
2009-01-28 14:45:00,11.57,11.57,11.47,11.54,121100.0,9.8952,9.8952,9.8097,9.8695,121100.0
2009-01-28 14:50:00,11.55,11.56,11.48,11.5,110700.0,9.8781,9.8866,9.8182,9.8353,110700.0
2009-01-28 14:55:00,11.5,11.64,11.49,11.63,121700.0,9.8353,9.9551,9.8268,9.9465,121700.0
2009-01-28 15:00:00,11.63,11.75,11.63,11.72,182600.0,9.9465,10.0491,9.9465,10.0235,182600.0
2009-01-28 15:05:00,11.72,11.75,11.53,11.61,207400.0,10.0235,10.0491,9.861,9.9294,207400.0
2009-01-28 15:10:00,11.61,11.68,11.57,11.6,194200.0,9.9294,9.9893,9.8952,9.9209,194200.0
2009-01-28 15:15:00,11.59,11.68,11.59,11.64,128200.0,9.9123,9.9893,9.9123,9.9551,128200.0
2009-01-28 15:20:00,11.64,11.65,11.55,11.6,101100.0,9.9551,9.9636,9.8781,9.9209,101100.0
2009-01-28 15:25:00,11.6,11.6,11.49,11.54,137800.0,9.9209,9.9209,9.8268,9.8695,137800.0
2009-01-28 15:30:00,11.54,11.59,11.5,11.53,144100.0,9.8695,9.9123,9.8353,9.861,144100.0
2009-01-28 15:35:00,11.53,11.62,11.52,11.59,144300.0,9.861,9.938,9.8524,9.9123,144300.0
2009-01-28 15:40:00,11.59,11.66,11.58,11.65,151700.0,9.9123,9.9722,9.9037,9.9636,151700.0
2009-01-28 15:45:00,11.66,11.69,11.64,11.68,126400.0,9.9722,9.9978,9.9551,9.9893,126400.0
2009-01-28 15:50:00,11.69,11.77,11.63,11.66,256900.0,9.9978,10.0662,9.9465,9.9722,256900.0
2009-01-28 15:55:00,11.67,11.7,11.6,11.69,351800.0,9.9807,10.0064,9.9209,9.9978,351800.0
2009-01-29 09:30:00,11.51,11.58,11.38,11.51,100400.0,9.8439,9.9037,9.7327,9.8439,100400.0
2009-01-29 09:35:00,11.54,11.74,11.4,11.45,255400.0,9.8695,10.0406,9.7498,9.7926,255400.0
2009-01-29 09:40:00,11.44,11.62,11.36,11.57,148800.0,9.784,9.938,9.7156,9.8952,148800.0
2009-01-29 09:45:00,11.58,11.6,11.5,11.54,76400.0,9.9037,9.9209,9.8353,9.8695,76400.0
2009-01-29 09:50:00,11.53,11.55,11.43,11.5,117900.0,9.861,9.8781,9.7755,9.8353,117900.0
2009-01-29 09:55:00,11.5,11.5,11.42,11.43,54900.0,9.8353,9.8353,9.7669,9.7755,54900.0
2009-01-29 10:00:00,11.42,11.43,11.14,11.17,227000.0,9.7669,9.7755,9.5274,9.5531,227000.0
2009-01-29 10:05:00,11.18,11.2,11.04,11.07,177800.0,9.5616,9.5788,9.4419,9.4676,177800.0
2009-01-29 10:10:00,11.07,11.15,11.05,11.14,138200.0,9.4676,9.536,9.4505,9.5274,138200.0
2009-01-29 10:15:00,11.13,11.14,11.05,11.05,86200.0,9.5189,9.5274,9.4505,9.4505,86200.0
2009-01-29 10:20:00,11.05,11.06,10.96,10.99,109500.0,9.4505,9.459,9.3735,9.3992,109500.0
2009-01-29 10:25:00,10.99,11.05,10.97,11.04,83000.0,9.3992,9.4505,9.382,9.4419,83000.0
2009-01-29 10:30:00,11.03,11.08,10.94,10.99,149000.0,9.4334,9.4761,9.3564,9.3992,149000.0
2009-01-29 10:35:00,10.99,11.05,10.99,11.05,88300.0,9.3992,9.4505,9.3992,9.4505,88300.0
2009-01-29 10:40:00,11.04,11.08,11.02,11.05,65900.0,9.4419,9.4761,9.4248,9.4505,65900.0
2009-01-29 10:45:00,11.05,11.1,11.03,11.07,63600.0,9.4505,9.4932,9.4334,9.4676,63600.0
2009-01-29 10:50:00,11.07,11.16,11.05,11.14,60900.0,9.4676,9.5445,9.4505,9.5274,60900.0
2009-01-29 10:55:00,11.14,11.17,11.1,11.13,74100.0,9.5274,9.5531,9.4932,9.5189,74100.0
2009-01-29 11:00:00,11.13,11.13,11.07,11.11,91400.0,9.5189,9.5189,9.4676,9.5018,91400.0
2009-01-29 11:05:00,11.1,11.13,11.08,11.13,45900.0,9.4932,9.5189,9.4761,9.5189,45900.0
2009-01-29 11:10:00,11.13,11.16,11.12,11.14,52100.0,9.5189,9.5445,9.5103,9.5274,52100.0
2009-01-29 11:15:00,11.14,11.15,11.06,11.07,55200.0,9.5274,9.536,9.459,9.4676,55200.0
2009-01-29 11:20:00,11.08,11.15,11.02,11.14,109800.0,9.4761,9.536,9.4248,9.5274,109800.0
2009-01-29 11:25:00,11.13,11.14,11.01,11.01,47400.0,9.5189,9.5274,9.4163,9.4163,47400.0
2009-01-29 11:30:00,11.01,11.01,10.96,10.98,55100.0,9.4163,9.4163,9.3735,9.3906,55100.0
2009-01-29 11:35:00,10.98,11.03,10.98,10.99,58900.0,9.3906,9.4334,9.3906,9.3992,58900.0
2009-01-29 11:40:00,10.98,11.0,10.94,10.94,31800.0,9.3906,9.4077,9.3564,9.3564,31800.0
2009-01-29 11:45:00,10.93,10.94,10.86,10.89,75600.0,9.3478,9.3564,9.288,9.3136,75600.0
2009-01-29 11:50:00,10.89,10.91,10.85,10.88,65000.0,9.3136,9.3307,9.2794,9.3051,65000.0
2009-01-29 11:55:00,10.89,10.92,10.88,10.88,43600.0,9.3136,9.3393,9.3051,9.3051,43600.0
2009-01-29 12:00:00,10.88,10.89,10.77,10.79,95800.0,9.3051,9.3136,9.211,9.2281,95800.0
2009-01-29 12:05:00,10.79,10.8,10.73,10.78,68800.0,9.2281,9.2367,9.1768,9.2196,68800.0
2009-01-29 12:10:00,10.77,10.8,10.76,10.77,45100.0,9.211,9.2367,9.2024,9.211,45100.0
2009-01-29 12:15:00,10.77,10.78,10.73,10.76,35600.0,9.211,9.2196,9.1768,9.2024,35600.0
2009-01-29 12:20:00,10.76,10.82,10.76,10.79,54400.0,9.2024,9.2538,9.2024,9.2281,54400.0
2009-01-29 12:25:00,10.79,10.8,10.77,10.79,37100.0,9.2281,9.2367,9.211,9.2281,37100.0
2009-01-29 12:30:00,10.78,10.8,10.76,10.8,22500.0,9.2196,9.2367,9.2024,9.2367,22500.0
2009-01-29 12:35:00,10.8,10.81,10.76,10.76,30800.0,9.2367,9.2452,9.2024,9.2024,30800.0
2009-01-29 12:40:00,10.77,10.77,10.65,10.68,140500.0,9.211,9.211,9.1084,9.134,140500.0
2009-01-29 12:45:00,10.68,10.73,10.67,10.68,40300.0,9.134,9.1768,9.1255,9.134,40300.0
2009-01-29 12:50:00,10.67,10.67,10.61,10.61,57900.0,9.1255,9.1255,9.0742,9.0742,57900.0
2009-01-29 12:55:00,10.61,10.63,10.59,10.62,124700.0,9.0742,9.0913,9.0571,9.0827,124700.0
2009-01-29 13:00:00,10.62,10.69,10.61,10.69,50900.0,9.0827,9.1426,9.0742,9.1426,50900.0
2009-01-29 13:05:00,10.69,10.81,10.69,10.79,81400.0,9.1426,9.2452,9.1426,9.2281,81400.0
2009-01-29 13:10:00,10.78,10.79,10.75,10.79,46900.0,9.2196,9.2281,9.1939,9.2281,46900.0
2009-01-29 13:15:00,10.79,10.8,10.76,10.77,17600.0,9.2281,9.2367,9.2024,9.211,17600.0
2009-01-29 13:20:00,10.77,10.77,10.67,10.7,62600.0,9.211,9.211,9.1255,9.1511,62600.0
2009-01-29 13:25:00,10.69,10.74,10.69,10.74,48400.0,9.1426,9.1853,9.1426,9.1853,48400.0
2009-01-29 13:30:00,10.74,10.76,10.69,10.69,37700.0,9.1853,9.2024,9.1426,9.1426,37700.0
2009-01-29 13:35:00,10.69,10.7,10.65,10.65,31700.0,9.1426,9.1511,9.1084,9.1084,31700.0
2009-01-29 13:40:00,10.65,10.76,10.65,10.71,147700.0,9.1084,9.2024,9.1084,9.1597,147700.0
2009-01-29 13:45:00,10.71,10.72,10.68,10.69,59700.0,9.1597,9.1682,9.134,9.1426,59700.0
2009-01-29 13:50:00,10.69,10.7,10.65,10.67,61600.0,9.1426,9.1511,9.1084,9.1255,61600.0
2009-01-29 13:55:00,10.66,10.68,10.64,10.67,37900.0,9.1169,9.134,9.0998,9.1255,37900.0
2009-01-29 14:00:00,10.67,10.7,10.64,10.67,56500.0,9.1255,9.1511,9.0998,9.1255,56500.0
2009-01-29 14:05:00,10.66,10.71,10.65,10.69,54500.0,9.1169,9.1597,9.1084,9.1426,54500.0
2009-01-29 14:10:00,10.7,10.76,10.68,10.76,50500.0,9.1511,9.2024,9.134,9.2024,50500.0
2009-01-29 14:15:00,10.75,10.76,10.71,10.74,68500.0,9.1939,9.2024,9.1597,9.1853,68500.0
2009-01-29 14:20:00,10.74,10.76,10.68,10.68,49200.0,9.1853,9.2024,9.134,9.134,49200.0
2009-01-29 14:25:00,10.68,10.73,10.67,10.69,64700.0,9.134,9.1768,9.1255,9.1426,64700.0
2009-01-29 14:30:00,10.7,10.72,10.69,10.72,71900.0,9.1511,9.1682,9.1426,9.1682,71900.0
2009-01-29 14:35:00,10.72,10.72,10.68,10.7,66900.0,9.1682,9.1682,9.134,9.1511,66900.0
2009-01-29 14:40:00,10.7,10.76,10.7,10.74,63400.0,9.1511,9.2024,9.1511,9.1853,63400.0
2009-01-29 14:45:00,10.73,10.73,10.69,10.7,56200.0,9.1768,9.1768,9.1426,9.1511,56200.0
2009-01-29 14:50:00,10.71,10.73,10.7,10.73,32200.0,9.1597,9.1768,9.1511,9.1768,32200.0
2009-01-29 14:55:00,10.73,10.74,10.68,10.69,60000.0,9.1768,9.1853,9.134,9.1426,60000.0
2009-01-29 15:00:00,10.69,10.77,10.69,10.74,98400.0,9.1426,9.211,9.1426,9.1853,98400.0
2009-01-29 15:05:00,10.75,10.78,10.72,10.76,83300.0,9.1939,9.2196,9.1682,9.2024,83300.0
2009-01-29 15:10:00,10.77,10.77,10.7,10.74,80300.0,9.211,9.211,9.1511,9.1853,80300.0
2009-01-29 15:15:00,10.74,10.74,10.7,10.73,71900.0,9.1853,9.1853,9.1511,9.1768,71900.0
2009-01-29 15:20:00,10.73,10.73,10.67,10.69,89100.0,9.1768,9.1768,9.1255,9.1426,89100.0
2009-01-29 15:25:00,10.69,10.7,10.67,10.7,62000.0,9.1426,9.1511,9.1255,9.1511,62000.0
2009-01-29 15:30:00,10.69,10.71,10.59,10.6,160000.0,9.1426,9.1597,9.0571,9.0656,160000.0
2009-01-29 15:35:00,10.59,10.65,10.59,10.61,130800.0,9.0571,9.1084,9.0571,9.0742,130800.0
2009-01-29 15:40:00,10.6,10.68,10.6,10.6,230700.0,9.0656,9.134,9.0656,9.0656,230700.0
2009-01-29 15:45:00,10.6,10.61,10.57,10.58,150100.0,9.0656,9.0742,9.0399,9.0485,150100.0
2009-01-29 15:50:00,10.57,10.59,10.57,10.58,242100.0,9.0399,9.0571,9.0399,9.0485,242100.0
2009-01-29 15:55:00,10.59,10.65,10.58,10.62,380100.0,9.0571,9.1084,9.0485,9.0827,380100.0
2009-01-30 09:30:00,10.74,10.85,10.5,10.5,99100.0,9.1853,9.2794,8.9801,8.9801,99100.0
2009-01-30 09:35:00,10.49,10.5,10.38,10.4,93800.0,8.9715,8.9801,8.8775,8.8946,93800.0
2009-01-30 09:40:00,10.39,10.43,10.2,10.4,138300.0,8.886,8.9202,8.7235,8.8946,138300.0
2009-01-30 09:45:00,10.43,10.56,10.39,10.43,146300.0,8.9202,9.0314,8.886,8.9202,146300.0
2009-01-30 09:50:00,10.43,10.49,10.37,10.38,91000.0,8.9202,8.9715,8.8689,8.8775,91000.0
2009-01-30 09:55:00,10.38,10.47,10.3,10.34,128400.0,8.8775,8.9544,8.809,8.8432,128400.0
2009-01-30 10:00:00,10.35,10.4,10.34,10.39,72700.0,8.8518,8.8946,8.8432,8.886,72700.0
2009-01-30 10:05:00,10.39,10.48,10.36,10.45,85000.0,8.886,8.963,8.8603,8.9373,85000.0
2009-01-30 10:10:00,10.46,10.47,10.36,10.37,87300.0,8.9459,8.9544,8.8603,8.8689,87300.0
2009-01-30 10:15:00,10.37,10.44,10.34,10.34,59300.0,8.8689,8.9288,8.8432,8.8432,59300.0
2009-01-30 10:20:00,10.34,10.39,10.3,10.31,73500.0,8.8432,8.886,8.809,8.8176,73500.0
2009-01-30 10:25:00,10.31,10.39,10.3,10.33,38700.0,8.8176,8.886,8.809,8.8347,38700.0
2009-01-30 10:30:00,10.33,10.41,10.29,10.4,59400.0,8.8347,8.9031,8.8005,8.8946,59400.0
2009-01-30 10:35:00,10.41,10.48,10.41,10.45,59800.0,8.9031,8.963,8.9031,8.9373,59800.0
2009-01-30 10:40:00,10.45,10.49,10.45,10.49,41800.0,8.9373,8.9715,8.9373,8.9715,41800.0
2009-01-30 10:45:00,10.5,10.54,10.48,10.5,35600.0,8.9801,9.0143,8.963,8.9801,35600.0
2009-01-30 10:50:00,10.49,10.49,10.41,10.47,53400.0,8.9715,8.9715,8.9031,8.9544,53400.0
2009-01-30 10:55:00,10.47,10.5,10.44,10.44,55900.0,8.9544,8.9801,8.9288,8.9288,55900.0
2009-01-30 11:00:00,10.45,10.55,10.45,10.54,57200.0,8.9373,9.0228,8.9373,9.0143,57200.0
2009-01-30 11:05:00,10.53,10.54,10.48,10.49,41500.0,9.0057,9.0143,8.963,8.9715,41500.0
2009-01-30 11:10:00,10.49,10.5,10.43,10.44,36500.0,8.9715,8.9801,8.9202,8.9288,36500.0
2009-01-30 11:15:00,10.43,10.43,10.35,10.35,55200.0,8.9202,8.9202,8.8518,8.8518,55200.0
2009-01-30 11:20:00,10.35,10.36,10.32,10.34,26400.0,8.8518,8.8603,8.8261,8.8432,26400.0
2009-01-30 11:25:00,10.34,10.36,10.3,10.33,58900.0,8.8432,8.8603,8.809,8.8347,58900.0
2009-01-30 11:30:00,10.32,10.34,10.28,10.34,27800.0,8.8261,8.8432,8.7919,8.8432,27800.0
2009-01-30 11:35:00,10.34,10.35,10.32,10.33,33000.0,8.8432,8.8518,8.8261,8.8347,33000.0
2009-01-30 11:40:00,10.33,10.36,10.33,10.35,27100.0,8.8347,8.8603,8.8347,8.8518,27100.0
2009-01-30 11:45:00,10.36,10.42,10.32,10.42,39300.0,8.8603,8.9117,8.8261,8.9117,39300.0
2009-01-30 11:50:00,10.41,10.42,10.34,10.35,98500.0,8.9031,8.9117,8.8432,8.8518,98500.0
2009-01-30 11:55:00,10.34,10.34,10.27,10.28,78000.0,8.8432,8.8432,8.7834,8.7919,78000.0
2009-01-30 12:00:00,10.29,10.3,10.19,10.2,81600.0,8.8005,8.809,8.715,8.7235,81600.0
2009-01-30 12:05:00,10.2,10.27,10.17,10.27,61000.0,8.7235,8.7834,8.6979,8.7834,61000.0
2009-01-30 12:10:00,10.28,10.36,10.28,10.36,71100.0,8.7919,8.8603,8.7919,8.8603,71100.0
2009-01-30 12:15:00,10.36,10.36,10.33,10.34,32200.0,8.8603,8.8603,8.8347,8.8432,32200.0
2009-01-30 12:20:00,10.34,10.34,10.28,10.28,61900.0,8.8432,8.8432,8.7919,8.7919,61900.0
2009-01-30 12:25:00,10.29,10.33,10.26,10.32,87700.0,8.8005,8.8347,8.7748,8.8261,87700.0
2009-01-30 12:30:00,10.33,10.33,10.27,10.3,36400.0,8.8347,8.8347,8.7834,8.809,36400.0
2009-01-30 12:35:00,10.29,10.3,10.28,10.29,44700.0,8.8005,8.809,8.7919,8.8005,44700.0
2009-01-30 12:40:00,10.29,10.3,10.28,10.3,33700.0,8.8005,8.809,8.7919,8.809,33700.0
2009-01-30 12:45:00,10.29,10.35,10.29,10.32,101200.0,8.8005,8.8518,8.8005,8.8261,101200.0
2009-01-30 12:50:00,10.33,10.33,10.29,10.3,49300.0,8.8347,8.8347,8.8005,8.809,49300.0
2009-01-30 12:55:00,10.3,10.35,10.29,10.33,21300.0,8.809,8.8518,8.8005,8.8347,21300.0
2009-01-30 13:00:00,10.34,10.39,10.32,10.39,48600.0,8.8432,8.886,8.8261,8.886,48600.0
2009-01-30 13:05:00,10.39,10.46,10.39,10.43,58600.0,8.886,8.9459,8.886,8.9202,58600.0
2009-01-30 13:10:00,10.44,10.44,10.36,10.37,28700.0,8.9288,8.9288,8.8603,8.8689,28700.0
2009-01-30 13:15:00,10.36,10.37,10.28,10.31,36700.0,8.8603,8.8689,8.7919,8.8176,36700.0
2009-01-30 13:20:00,10.31,10.32,10.29,10.29,24100.0,8.8176,8.8261,8.8005,8.8005,24100.0
2009-01-30 13:25:00,10.29,10.29,10.2,10.24,58800.0,8.8005,8.8005,8.7235,8.7577,58800.0
2009-01-30 13:30:00,10.24,10.24,10.15,10.2,58200.0,8.7577,8.7577,8.6807,8.7235,58200.0
2009-01-30 13:35:00,10.2,10.21,10.14,10.15,37600.0,8.7235,8.7321,8.6722,8.6807,37600.0
2009-01-30 13:40:00,10.14,10.18,10.1,10.16,49900.0,8.6722,8.7064,8.638,8.6893,49900.0
2009-01-30 13:45:00,10.16,10.21,10.15,10.17,63200.0,8.6893,8.7321,8.6807,8.6979,63200.0
2009-01-30 13:50:00,10.17,10.19,10.15,10.17,36500.0,8.6979,8.715,8.6807,8.6979,36500.0
2009-01-30 13:55:00,10.16,10.24,10.14,10.19,64300.0,8.6893,8.7577,8.6722,8.715,64300.0
2009-01-30 14:00:00,10.19,10.26,10.17,10.19,59800.0,8.715,8.7748,8.6979,8.715,59800.0
2009-01-30 14:05:00,10.19,10.21,10.12,10.15,68800.0,8.715,8.7321,8.6551,8.6807,68800.0
2009-01-30 14:10:00,10.14,10.19,10.11,10.17,50600.0,8.6722,8.715,8.6465,8.6979,50600.0
2009-01-30 14:15:00,10.16,10.18,10.13,10.18,39800.0,8.6893,8.7064,8.6636,8.7064,39800.0
2009-01-30 14:20:00,10.18,10.18,10.12,10.14,36200.0,8.7064,8.7064,8.6551,8.6722,36200.0
2009-01-30 14:25:00,10.13,10.28,10.13,10.22,87400.0,8.6636,8.7919,8.6636,8.7406,87400.0
2009-01-30 14:30:00,10.22,10.29,10.2,10.25,64100.0,8.7406,8.8005,8.7235,8.7663,64100.0
2009-01-30 14:35:00,10.25,10.29,10.22,10.23,41600.0,8.7663,8.8005,8.7406,8.7492,41600.0
2009-01-30 14:40:00,10.22,10.24,10.16,10.24,74500.0,8.7406,8.7577,8.6893,8.7577,74500.0
2009-01-30 14:45:00,10.23,10.25,10.21,10.25,66700.0,8.7492,8.7663,8.7321,8.7663,66700.0
2009-01-30 14:50:00,10.25,10.27,10.21,10.22,40800.0,8.7663,8.7834,8.7321,8.7406,40800.0
2009-01-30 14:55:00,10.22,10.26,10.21,10.24,44000.0,8.7406,8.7748,8.7321,8.7577,44000.0
2009-01-30 15:00:00,10.23,10.32,10.22,10.22,122200.0,8.7492,8.8261,8.7406,8.7406,122200.0
2009-01-30 15:05:00,10.23,10.27,10.22,10.24,73600.0,8.7492,8.7834,8.7406,8.7577,73600.0
2009-01-30 15:10:00,10.24,10.32,10.21,10.27,88200.0,8.7577,8.8261,8.7321,8.7834,88200.0
2009-01-30 15:15:00,10.27,10.3,10.21,10.22,106000.0,8.7834,8.809,8.7321,8.7406,106000.0
2009-01-30 15:20:00,10.22,10.22,10.16,10.18,106400.0,8.7406,8.7406,8.6893,8.7064,106400.0
2009-01-30 15:25:00,10.18,10.23,10.14,10.14,110500.0,8.7064,8.7492,8.6722,8.6722,110500.0
2009-01-30 15:30:00,10.14,10.16,10.1,10.13,87000.0,8.6722,8.6893,8.638,8.6636,87000.0
2009-01-30 15:35:00,10.14,10.15,10.09,10.1,126700.0,8.6722,8.6807,8.6294,8.638,126700.0
2009-01-30 15:40:00,10.09,10.21,10.07,10.18,250200.0,8.6294,8.7321,8.6123,8.7064,250200.0
2009-01-30 15:45:00,10.18,10.23,10.13,10.2,172400.0,8.7064,8.7492,8.6636,8.7235,172400.0
2009-01-30 15:50:00,10.21,10.24,10.16,10.17,169000.0,8.7321,8.7577,8.6893,8.6979,169000.0
2009-01-30 15:55:00,10.17,10.18,10.12,10.18,313300.0,8.6979,8.7064,8.6551,8.7064,313300.0
2009-02-02 09:30:00,9.99,10.15,9.84,10.13,168200.0,8.5439,8.6807,8.4156,8.6636,168200.0
2009-02-02 09:35:00,10.13,10.4,10.07,10.3,97300.0,8.6636,8.8946,8.6123,8.809,97300.0
2009-02-02 09:40:00,10.3,10.36,10.16,10.21,173300.0,8.809,8.8603,8.6893,8.7321,173300.0
2009-02-02 09:45:00,10.23,10.28,10.12,10.27,132300.0,8.7492,8.7919,8.6551,8.7834,132300.0
2009-02-02 09:50:00,10.26,10.44,10.26,10.33,232000.0,8.7748,8.9288,8.7748,8.8347,232000.0
2009-02-02 09:55:00,10.32,10.32,10.18,10.32,170800.0,8.8261,8.8261,8.7064,8.8261,170800.0
2009-02-02 10:00:00,10.32,10.55,10.31,10.54,271200.0,8.8261,9.0228,8.8176,9.0143,271200.0
2009-02-02 10:05:00,10.54,10.75,10.53,10.66,129100.0,9.0143,9.1939,9.0057,9.1169,129100.0
2009-02-02 10:10:00,10.66,10.7,10.56,10.7,85000.0,9.1169,9.1511,9.0314,9.1511,85000.0
2009-02-02 10:15:00,10.69,10.77,10.68,10.74,100000.0,9.1426,9.211,9.134,9.1853,100000.0
2009-02-02 10:20:00,10.74,10.77,10.71,10.71,75200.0,9.1853,9.211,9.1597,9.1597,75200.0
2009-02-02 10:25:00,10.7,10.7,10.49,10.5,133400.0,9.1511,9.1511,8.9715,8.9801,133400.0
2009-02-02 10:30:00,10.49,10.5,10.3,10.35,161800.0,8.9715,8.9801,8.809,8.8518,161800.0
2009-02-02 10:35:00,10.35,10.44,10.32,10.32,79200.0,8.8518,8.9288,8.8261,8.8261,79200.0
2009-02-02 10:40:00,10.33,10.34,10.2,10.21,151900.0,8.8347,8.8432,8.7235,8.7321,151900.0
2009-02-02 10:45:00,10.22,10.28,10.18,10.28,90200.0,8.7406,8.7919,8.7064,8.7919,90200.0
2009-02-02 10:50:00,10.28,10.28,10.17,10.18,59800.0,8.7919,8.7919,8.6979,8.7064,59800.0
2009-02-02 10:55:00,10.18,10.31,10.18,10.22,70600.0,8.7064,8.8176,8.7064,8.7406,70600.0
2009-02-02 11:00:00,10.22,10.22,10.13,10.14,109600.0,8.7406,8.7406,8.6636,8.6722,109600.0
2009-02-02 11:05:00,10.13,10.14,10.08,10.1,116400.0,8.6636,8.6722,8.6209,8.638,116400.0
2009-02-02 11:10:00,10.09,10.14,10.09,10.11,72500.0,8.6294,8.6722,8.6294,8.6465,72500.0
2009-02-02 11:15:00,10.13,10.25,10.12,10.25,79800.0,8.6636,8.7663,8.6551,8.7663,79800.0
2009-02-02 11:20:00,10.25,10.25,10.18,10.24,71900.0,8.7663,8.7663,8.7064,8.7577,71900.0
2009-02-02 11:25:00,10.24,10.24,10.21,10.23,27100.0,8.7577,8.7577,8.7321,8.7492,27100.0
2009-02-02 11:30:00,10.23,10.29,10.2,10.28,91800.0,8.7492,8.8005,8.7235,8.7919,91800.0
2009-02-02 11:35:00,10.28,10.31,10.22,10.22,62500.0,8.7919,8.8176,8.7406,8.7406,62500.0
2009-02-02 11:40:00,10.23,10.23,10.15,10.2,58100.0,8.7492,8.7492,8.6807,8.7235,58100.0
2009-02-02 11:45:00,10.21,10.27,10.17,10.22,65800.0,8.7321,8.7834,8.6979,8.7406,65800.0
2009-02-02 11:50:00,10.21,10.24,10.16,10.16,45700.0,8.7321,8.7577,8.6893,8.6893,45700.0
2009-02-02 11:55:00,10.16,10.2,10.13,10.16,62500.0,8.6893,8.7235,8.6636,8.6893,62500.0
2009-02-02 12:00:00,10.16,10.33,10.16,10.28,70000.0,8.6893,8.8347,8.6893,8.7919,70000.0
2009-02-02 12:05:00,10.28,10.28,10.2,10.25,51600.0,8.7919,8.7919,8.7235,8.7663,51600.0
2009-02-02 12:10:00,10.25,10.27,10.22,10.24,55100.0,8.7663,8.7834,8.7406,8.7577,55100.0
2009-02-02 12:15:00,10.24,10.27,10.23,10.25,47900.0,8.7577,8.7834,8.7492,8.7663,47900.0
2009-02-02 12:20:00,10.25,10.26,10.22,10.23,27000.0,8.7663,8.7748,8.7406,8.7492,27000.0
2009-02-02 12:25:00,10.23,10.26,10.21,10.24,34300.0,8.7492,8.7748,8.7321,8.7577,34300.0
2009-02-02 12:30:00,10.24,10.3,10.24,10.25,62000.0,8.7577,8.809,8.7577,8.7663,62000.0
2009-02-02 12:35:00,10.25,10.36,10.22,10.36,47500.0,8.7663,8.8603,8.7406,8.8603,47500.0
2009-02-02 12:40:00,10.37,10.38,10.27,10.3,41100.0,8.8689,8.8775,8.7834,8.809,41100.0
2009-02-02 12:45:00,10.3,10.4,10.3,10.37,84600.0,8.809,8.8946,8.809,8.8689,84600.0
2009-02-02 12:50:00,10.36,10.36,10.27,10.27,45800.0,8.8603,8.8603,8.7834,8.7834,45800.0
2009-02-02 12:55:00,10.28,10.33,10.26,10.27,59100.0,8.7919,8.8347,8.7748,8.7834,59100.0
2009-02-02 13:00:00,10.27,10.28,10.24,10.26,50100.0,8.7834,8.7919,8.7577,8.7748,50100.0
2009-02-02 13:05:00,10.25,10.28,10.23,10.24,58300.0,8.7663,8.7919,8.7492,8.7577,58300.0
2009-02-02 13:10:00,10.24,10.24,10.15,10.15,28000.0,8.7577,8.7577,8.6807,8.6807,28000.0
2009-02-02 13:15:00,10.13,10.21,10.12,10.21,47200.0,8.6636,8.7321,8.6551,8.7321,47200.0
2009-02-02 13:20:00,10.21,10.22,10.13,10.13,68600.0,8.7321,8.7406,8.6636,8.6636,68600.0
2009-02-02 13:25:00,10.13,10.16,10.11,10.13,25500.0,8.6636,8.6893,8.6465,8.6636,25500.0
2009-02-02 13:30:00,10.13,10.15,10.09,10.14,45400.0,8.6636,8.6807,8.6294,8.6722,45400.0
2009-02-02 13:35:00,10.14,10.19,10.14,10.16,42200.0,8.6722,8.715,8.6722,8.6893,42200.0
2009-02-02 13:40:00,10.17,10.2,10.16,10.19,42400.0,8.6979,8.7235,8.6893,8.715,42400.0
2009-02-02 13:45:00,10.2,10.23,10.17,10.19,51700.0,8.7235,8.7492,8.6979,8.715,51700.0
2009-02-02 13:50:00,10.19,10.19,10.11,10.11,48500.0,8.715,8.715,8.6465,8.6465,48500.0
2009-02-02 13:55:00,10.12,10.13,10.08,10.11,76900.0,8.6551,8.6636,8.6209,8.6465,76900.0
2009-02-02 14:00:00,10.11,10.12,10.07,10.1,50600.0,8.6465,8.6551,8.6123,8.638,50600.0
2009-02-02 14:05:00,10.09,10.14,10.09,10.09,48200.0,8.6294,8.6722,8.6294,8.6294,48200.0
2009-02-02 14:10:00,10.09,10.1,10.06,10.06,32700.0,8.6294,8.638,8.6038,8.6038,32700.0
2009-02-02 14:15:00,10.07,10.12,10.06,10.11,34400.0,8.6123,8.6551,8.6038,8.6465,34400.0
2009-02-02 14:20:00,10.11,10.11,10.03,10.04,56200.0,8.6465,8.6465,8.5781,8.5867,56200.0
2009-02-02 14:25:00,10.04,10.08,10.01,10.06,55300.0,8.5867,8.6209,8.561,8.6038,55300.0
2009-02-02 14:30:00,10.06,10.07,10.0,10.03,78400.0,8.6038,8.6123,8.5525,8.5781,78400.0
2009-02-02 14:35:00,10.03,10.03,9.99,10.01,52100.0,8.5781,8.5781,8.5439,8.561,52100.0
2009-02-02 14:40:00,10.0,10.03,9.99,10.01,124200.0,8.5525,8.5781,8.5439,8.561,124200.0
2009-02-02 14:45:00,10.01,10.02,9.92,9.96,102500.0,8.561,8.5696,8.484,8.5182,102500.0
2009-02-02 14:50:00,9.96,10.04,9.93,10.01,120500.0,8.5182,8.5867,8.4926,8.561,120500.0
2009-02-02 14:55:00,10.01,10.03,9.99,10.0,69400.0,8.561,8.5781,8.5439,8.5525,69400.0
2009-02-02 15:00:00,10.0,10.07,9.99,10.07,86700.0,8.5525,8.6123,8.5439,8.6123,86700.0
2009-02-02 15:05:00,10.07,10.11,10.04,10.09,79300.0,8.6123,8.6465,8.5867,8.6294,79300.0
2009-02-02 15:10:00,10.09,10.16,10.05,10.16,54500.0,8.6294,8.6893,8.5952,8.6893,54500.0
2009-02-02 15:15:00,10.16,10.22,10.16,10.19,128900.0,8.6893,8.7406,8.6893,8.715,128900.0
2009-02-02 15:20:00,10.19,10.23,10.17,10.21,76700.0,8.715,8.7492,8.6979,8.7321,76700.0
2009-02-02 15:25:00,10.2,10.28,10.2,10.27,92700.0,8.7235,8.7919,8.7235,8.7834,92700.0
2009-02-02 15:30:00,10.28,10.36,10.26,10.33,135600.0,8.7919,8.8603,8.7748,8.8347,135600.0
2009-02-02 15:35:00,10.33,10.35,10.22,10.28,94500.0,8.8347,8.8518,8.7406,8.7919,94500.0
2009-02-02 15:40:00,10.29,10.37,10.26,10.27,84100.0,8.8005,8.8689,8.7748,8.7834,84100.0
2009-02-02 15:45:00,10.27,10.31,10.22,10.26,97800.0,8.7834,8.8176,8.7406,8.7748,97800.0
2009-02-02 15:50:00,10.27,10.34,10.26,10.31,154600.0,8.7834,8.8432,8.7748,8.8176,154600.0
2009-02-02 15:55:00,10.31,10.32,10.21,10.22,223200.0,8.8176,8.8261,8.7321,8.7406,223200.0
2009-02-03 09:30:00,10.24,10.56,10.19,10.48,162800.0,8.7577,9.0314,8.715,8.963,162800.0
2009-02-03 09:35:00,10.49,10.57,10.48,10.53,106400.0,8.9715,9.0399,8.963,9.0057,106400.0
2009-02-03 09:40:00,10.52,10.66,10.44,10.49,153400.0,8.9972,9.1169,8.9288,8.9715,153400.0
2009-02-03 09:45:00,10.5,10.5,10.32,10.41,133600.0,8.9801,8.9801,8.8261,8.9031,133600.0
2009-02-03 09:50:00,10.41,10.5,10.31,10.49,150500.0,8.9031,8.9801,8.8176,8.9715,150500.0
2009-02-03 09:55:00,10.49,10.55,10.45,10.53,86900.0,8.9715,9.0228,8.9373,9.0057,86900.0
2009-02-03 10:00:00,10.53,10.76,10.53,10.69,343500.0,9.0057,9.2024,9.0057,9.1426,343500.0
2009-02-03 10:05:00,10.69,10.98,10.68,10.89,294900.0,9.1426,9.3906,9.134,9.3136,294900.0
2009-02-03 10:10:00,10.9,10.98,10.7,10.8,279300.0,9.3222,9.3906,9.1511,9.2367,279300.0
2009-02-03 10:15:00,10.8,10.89,10.59,10.6,135500.0,9.2367,9.3136,9.0571,9.0656,135500.0
2009-02-03 10:20:00,10.59,10.63,10.55,10.59,93500.0,9.0571,9.0913,9.0228,9.0571,93500.0
2009-02-03 10:25:00,10.59,10.76,10.55,10.68,124900.0,9.0571,9.2024,9.0228,9.134,124900.0
2009-02-03 10:30:00,10.66,10.76,10.58,10.67,95500.0,9.1169,9.2024,9.0485,9.1255,95500.0
2009-02-03 10:35:00,10.67,10.75,10.65,10.65,125700.0,9.1255,9.1939,9.1084,9.1084,125700.0
2009-02-03 10:40:00,10.65,10.74,10.65,10.72,74300.0,9.1084,9.1853,9.1084,9.1682,74300.0
2009-02-03 10:45:00,10.71,10.8,10.71,10.73,126300.0,9.1597,9.2367,9.1597,9.1768,126300.0
2009-02-03 10:50:00,10.73,10.8,10.66,10.71,85600.0,9.1768,9.2367,9.1169,9.1597,85600.0
2009-02-03 10:55:00,10.71,10.76,10.7,10.74,87800.0,9.1597,9.2024,9.1511,9.1853,87800.0
2009-02-03 11:00:00,10.75,10.77,10.69,10.75,78400.0,9.1939,9.211,9.1426,9.1939,78400.0
2009-02-03 11:05:00,10.75,10.83,10.71,10.74,96400.0,9.1939,9.2623,9.1597,9.1853,96400.0
2009-02-03 11:10:00,10.74,10.82,10.74,10.82,67100.0,9.1853,9.2538,9.1853,9.2538,67100.0
2009-02-03 11:15:00,10.82,10.91,10.77,10.83,107400.0,9.2538,9.3307,9.211,9.2623,107400.0
2009-02-03 11:20:00,10.83,10.94,10.81,10.88,99200.0,9.2623,9.3564,9.2452,9.3051,99200.0
2009-02-03 11:25:00,10.87,10.92,10.8,10.88,54400.0,9.2965,9.3393,9.2367,9.3051,54400.0
2009-02-03 11:30:00,10.88,10.88,10.8,10.84,57800.0,9.3051,9.3051,9.2367,9.2709,57800.0
2009-02-03 11:35:00,10.84,10.85,10.73,10.74,37000.0,9.2709,9.2794,9.1768,9.1853,37000.0
2009-02-03 11:40:00,10.74,10.77,10.72,10.77,33200.0,9.1853,9.211,9.1682,9.211,33200.0
2009-02-03 11:45:00,10.78,10.78,10.74,10.78,33000.0,9.2196,9.2196,9.1853,9.2196,33000.0
2009-02-03 11:50:00,10.78,10.78,10.73,10.75,30200.0,9.2196,9.2196,9.1768,9.1939,30200.0
2009-02-03 11:55:00,10.75,10.75,10.65,10.65,60100.0,9.1939,9.1939,9.1084,9.1084,60100.0
2009-02-03 12:00:00,10.65,10.7,10.63,10.67,43200.0,9.1084,9.1511,9.0913,9.1255,43200.0
2009-02-03 12:05:00,10.67,10.7,10.65,10.7,40000.0,9.1255,9.1511,9.1084,9.1511,40000.0
2009-02-03 12:10:00,10.69,10.69,10.62,10.67,81100.0,9.1426,9.1426,9.0827,9.1255,81100.0
2009-02-03 12:15:00,10.67,10.7,10.6,10.62,50500.0,9.1255,9.1511,9.0656,9.0827,50500.0
2009-02-03 12:20:00,10.61,10.62,10.57,10.6,20200.0,9.0742,9.0827,9.0399,9.0656,20200.0
2009-02-03 12:25:00,10.61,10.61,10.56,10.6,46300.0,9.0742,9.0742,9.0314,9.0656,46300.0
2009-02-03 12:30:00,10.61,10.66,10.61,10.64,25900.0,9.0742,9.1169,9.0742,9.0998,25900.0
2009-02-03 12:35:00,10.64,10.64,10.58,10.61,20500.0,9.0998,9.0998,9.0485,9.0742,20500.0
2009-02-03 12:40:00,10.62,10.65,10.6,10.63,30400.0,9.0827,9.1084,9.0656,9.0913,30400.0
2009-02-03 12:45:00,10.62,10.64,10.58,10.59,28100.0,9.0827,9.0998,9.0485,9.0571,28100.0
2009-02-03 12:50:00,10.59,10.61,10.58,10.59,38000.0,9.0571,9.0742,9.0485,9.0571,38000.0
2009-02-03 12:55:00,10.58,10.6,10.52,10.52,48300.0,9.0485,9.0656,8.9972,8.9972,48300.0
2009-02-03 13:00:00,10.52,10.59,10.51,10.57,50000.0,8.9972,9.0571,8.9886,9.0399,50000.0
2009-02-03 13:05:00,10.57,10.62,10.55,10.58,38500.0,9.0399,9.0827,9.0228,9.0485,38500.0
2009-02-03 13:10:00,10.59,10.63,10.57,10.61,14200.0,9.0571,9.0913,9.0399,9.0742,14200.0
2009-02-03 13:15:00,10.61,10.64,10.61,10.63,36600.0,9.0742,9.0998,9.0742,9.0913,36600.0
2009-02-03 13:20:00,10.62,10.64,10.59,10.62,28700.0,9.0827,9.0998,9.0571,9.0827,28700.0
2009-02-03 13:25:00,10.61,10.62,10.56,10.58,23800.0,9.0742,9.0827,9.0314,9.0485,23800.0
2009-02-03 13:30:00,10.58,10.64,10.55,10.64,22900.0,9.0485,9.0998,9.0228,9.0998,22900.0
2009-02-03 13:35:00,10.64,10.69,10.63,10.65,43700.0,9.0998,9.1426,9.0913,9.1084,43700.0
2009-02-03 13:40:00,10.65,10.7,10.65,10.66,35300.0,9.1084,9.1511,9.1084,9.1169,35300.0
2009-02-03 13:45:00,10.67,10.7,10.64,10.67,78600.0,9.1255,9.1511,9.0998,9.1255,78600.0
2009-02-03 13:50:00,10.67,10.67,10.59,10.66,73000.0,9.1255,9.1255,9.0571,9.1169,73000.0
2009-02-03 13:55:00,10.66,10.7,10.64,10.69,47800.0,9.1169,9.1511,9.0998,9.1426,47800.0
2009-02-03 14:00:00,10.69,10.74,10.69,10.71,55200.0,9.1426,9.1853,9.1426,9.1597,55200.0
2009-02-03 14:05:00,10.71,10.8,10.71,10.8,74900.0,9.1597,9.2367,9.1597,9.2367,74900.0
2009-02-03 14:10:00,10.8,10.84,10.76,10.79,140900.0,9.2367,9.2709,9.2024,9.2281,140900.0
2009-02-03 14:15:00,10.79,10.84,10.76,10.82,54900.0,9.2281,9.2709,9.2024,9.2538,54900.0
2009-02-03 14:20:00,10.81,10.86,10.79,10.85,77500.0,9.2452,9.288,9.2281,9.2794,77500.0
2009-02-03 14:25:00,10.85,10.88,10.77,10.77,87500.0,9.2794,9.3051,9.211,9.211,87500.0
2009-02-03 14:30:00,10.78,10.83,10.75,10.81,86900.0,9.2196,9.2623,9.1939,9.2452,86900.0
2009-02-03 14:35:00,10.82,10.89,10.81,10.83,61200.0,9.2538,9.3136,9.2452,9.2623,61200.0
2009-02-03 14:40:00,10.84,10.89,10.84,10.86,51200.0,9.2709,9.3136,9.2709,9.288,51200.0
2009-02-03 14:45:00,10.86,10.9,10.83,10.83,56500.0,9.288,9.3222,9.2623,9.2623,56500.0
2009-02-03 14:50:00,10.82,10.87,10.82,10.82,58300.0,9.2538,9.2965,9.2538,9.2538,58300.0
2009-02-03 14:55:00,10.81,10.83,10.77,10.83,84600.0,9.2452,9.2623,9.211,9.2623,84600.0
2009-02-03 15:00:00,10.82,10.88,10.81,10.83,85200.0,9.2538,9.3051,9.2452,9.2623,85200.0
2009-02-03 15:05:00,10.83,10.95,10.83,10.94,126000.0,9.2623,9.3649,9.2623,9.3564,126000.0
2009-02-03 15:10:00,10.94,11.01,10.92,10.93,129100.0,9.3564,9.4163,9.3393,9.3478,129100.0
2009-02-03 15:15:00,10.94,11.07,10.94,10.99,122000.0,9.3564,9.4676,9.3564,9.3992,122000.0
2009-02-03 15:20:00,10.99,11.09,10.96,11.0,101300.0,9.3992,9.4847,9.3735,9.4077,101300.0
2009-02-03 15:25:00,11.0,11.03,10.97,11.02,127200.0,9.4077,9.4334,9.382,9.4248,127200.0
2009-02-03 15:30:00,11.02,11.04,10.97,10.97,109200.0,9.4248,9.4419,9.382,9.382,109200.0
2009-02-03 15:35:00,10.97,11.02,10.95,11.01,112600.0,9.382,9.4248,9.3649,9.4163,112600.0
2009-02-03 15:40:00,11.01,11.04,10.89,10.89,174600.0,9.4163,9.4419,9.3136,9.3136,174600.0
2009-02-03 15:45:00,10.89,10.96,10.88,10.95,138500.0,9.3136,9.3735,9.3051,9.3649,138500.0
2009-02-03 15:50:00,10.95,10.99,10.91,10.93,159900.0,9.3649,9.3992,9.3307,9.3478,159900.0
2009-02-03 15:55:00,10.92,10.99,10.9,10.92,339100.0,9.3393,9.3992,9.3222,9.3393,339100.0
2009-02-04 09:30:00,11.04,11.04,10.72,10.76,134400.0,9.4419,9.4419,9.1682,9.2024,134400.0
2009-02-04 09:35:00,10.78,10.85,10.69,10.85,164600.0,9.2196,9.2794,9.1426,9.2794,164600.0
2009-02-04 09:40:00,10.85,10.9,10.79,10.85,87200.0,9.2794,9.3222,9.2281,9.2794,87200.0
2009-02-04 09:45:00,10.85,10.88,10.8,10.8,88300.0,9.2794,9.3051,9.2367,9.2367,88300.0
2009-02-04 09:50:00,10.81,11.08,10.78,11.08,114800.0,9.2452,9.4761,9.2196,9.4761,114800.0
2009-02-04 09:55:00,11.08,11.15,11.01,11.02,77300.0,9.4761,9.536,9.4163,9.4248,77300.0
2009-02-04 10:00:00,11.04,11.12,10.91,11.0,127200.0,9.4419,9.5103,9.3307,9.4077,127200.0
2009-02-04 10:05:00,11.01,11.09,11.0,11.01,66800.0,9.4163,9.4847,9.4077,9.4163,66800.0
2009-02-04 10:10:00,11.0,11.12,10.99,11.05,122400.0,9.4077,9.5103,9.3992,9.4505,122400.0
2009-02-04 10:15:00,11.06,11.14,11.03,11.14,86600.0,9.459,9.5274,9.4334,9.5274,86600.0
2009-02-04 10:20:00,11.15,11.24,11.13,11.14,96600.0,9.536,9.613,9.5189,9.5274,96600.0
2009-02-04 10:25:00,11.14,11.22,11.14,11.21,56700.0,9.5274,9.5959,9.5274,9.5873,56700.0
2009-02-04 10:30:00,11.2,11.26,11.17,11.23,94000.0,9.5788,9.6301,9.5531,9.6044,94000.0
2009-02-04 10:35:00,11.23,11.25,11.11,11.11,78400.0,9.6044,9.6215,9.5018,9.5018,78400.0
2009-02-04 10:40:00,11.11,11.12,11.08,11.1,64800.0,9.5018,9.5103,9.4761,9.4932,64800.0
2009-02-04 10:45:00,11.11,11.12,11.05,11.05,95500.0,9.5018,9.5103,9.4505,9.4505,95500.0
2009-02-04 10:50:00,11.06,11.06,10.96,10.97,71900.0,9.459,9.459,9.3735,9.382,71900.0
2009-02-04 10:55:00,10.96,11.0,10.93,10.94,87700.0,9.3735,9.4077,9.3478,9.3564,87700.0
2009-02-04 11:00:00,10.94,10.96,10.89,10.91,98500.0,9.3564,9.3735,9.3136,9.3307,98500.0
2009-02-04 11:05:00,10.91,10.94,10.86,10.86,61500.0,9.3307,9.3564,9.288,9.288,61500.0
2009-02-04 11:10:00,10.86,10.88,10.77,10.77,80200.0,9.288,9.3051,9.211,9.211,80200.0
2009-02-04 11:15:00,10.77,10.83,10.69,10.82,121800.0,9.211,9.2623,9.1426,9.2538,121800.0
2009-02-04 11:20:00,10.82,10.86,10.79,10.86,38000.0,9.2538,9.288,9.2281,9.288,38000.0
2009-02-04 11:25:00,10.86,10.9,10.81,10.85,42700.0,9.288,9.3222,9.2452,9.2794,42700.0
2009-02-04 11:30:00,10.85,10.94,10.84,10.94,38600.0,9.2794,9.3564,9.2709,9.3564,38600.0
2009-02-04 11:35:00,10.93,10.94,10.9,10.91,60000.0,9.3478,9.3564,9.3222,9.3307,60000.0
2009-02-04 11:40:00,10.91,10.91,10.88,10.88,40100.0,9.3307,9.3307,9.3051,9.3051,40100.0
2009-02-04 11:45:00,10.89,10.89,10.8,10.81,44100.0,9.3136,9.3136,9.2367,9.2452,44100.0
2009-02-04 11:50:00,10.81,10.82,10.8,10.8,51000.0,9.2452,9.2538,9.2367,9.2367,51000.0
2009-02-04 11:55:00,10.79,10.81,10.77,10.79,44700.0,9.2281,9.2452,9.211,9.2281,44700.0
2009-02-04 12:00:00,10.79,10.85,10.77,10.85,53200.0,9.2281,9.2794,9.211,9.2794,53200.0
2009-02-04 12:05:00,10.84,10.84,10.78,10.78,25700.0,9.2709,9.2709,9.2196,9.2196,25700.0
2009-02-04 12:10:00,10.78,10.84,10.78,10.84,26200.0,9.2196,9.2709,9.2196,9.2709,26200.0
2009-02-04 12:15:00,10.85,10.87,10.82,10.84,28600.0,9.2794,9.2965,9.2538,9.2709,28600.0
2009-02-04 12:20:00,10.84,10.84,10.76,10.78,39600.0,9.2709,9.2709,9.2024,9.2196,39600.0
2009-02-04 12:25:00,10.77,10.82,10.77,10.79,34800.0,9.211,9.2538,9.211,9.2281,34800.0
2009-02-04 12:30:00,10.8,10.87,10.79,10.85,21000.0,9.2367,9.2965,9.2281,9.2794,21000.0
2009-02-04 12:35:00,10.85,10.87,10.82,10.82,22400.0,9.2794,9.2965,9.2538,9.2538,22400.0
2009-02-04 12:40:00,10.83,10.87,10.81,10.86,27500.0,9.2623,9.2965,9.2452,9.288,27500.0
2009-02-04 12:45:00,10.87,10.89,10.86,10.87,13300.0,9.2965,9.3136,9.288,9.2965,13300.0
2009-02-04 12:50:00,10.87,10.87,10.82,10.85,41100.0,9.2965,9.2965,9.2538,9.2794,41100.0
2009-02-04 12:55:00,10.85,10.88,10.84,10.88,36800.0,9.2794,9.3051,9.2709,9.3051,36800.0
2009-02-04 13:00:00,10.87,10.88,10.76,10.77,50900.0,9.2965,9.3051,9.2024,9.211,50900.0
2009-02-04 13:05:00,10.78,10.79,10.74,10.77,49900.0,9.2196,9.2281,9.1853,9.211,49900.0
2009-02-04 13:10:00,10.77,10.8,10.74,10.77,44000.0,9.211,9.2367,9.1853,9.211,44000.0
2009-02-04 13:15:00,10.78,10.83,10.78,10.8,24200.0,9.2196,9.2623,9.2196,9.2367,24200.0
2009-02-04 13:20:00,10.81,10.85,10.8,10.85,24100.0,9.2452,9.2794,9.2367,9.2794,24100.0
2009-02-04 13:25:00,10.85,10.93,10.84,10.89,57400.0,9.2794,9.3478,9.2709,9.3136,57400.0
2009-02-04 13:30:00,10.9,10.93,10.86,10.86,53600.0,9.3222,9.3478,9.288,9.288,53600.0
2009-02-04 13:35:00,10.86,10.9,10.8,10.81,66200.0,9.288,9.3222,9.2367,9.2452,66200.0
2009-02-04 13:40:00,10.81,10.82,10.74,10.76,90300.0,9.2452,9.2538,9.1853,9.2024,90300.0
2009-02-04 13:45:00,10.76,10.76,10.72,10.75,130800.0,9.2024,9.2024,9.1682,9.1939,130800.0
2009-02-04 13:50:00,10.74,10.75,10.65,10.7,140100.0,9.1853,9.1939,9.1084,9.1511,140100.0
2009-02-04 13:55:00,10.71,10.79,10.67,10.78,67700.0,9.1597,9.2281,9.1255,9.2196,67700.0
2009-02-04 14:00:00,10.78,10.78,10.69,10.76,85900.0,9.2196,9.2196,9.1426,9.2024,85900.0
2009-02-04 14:05:00,10.76,10.79,10.7,10.7,115200.0,9.2024,9.2281,9.1511,9.1511,115200.0
2009-02-04 14:10:00,10.7,10.78,10.69,10.76,70400.0,9.1511,9.2196,9.1426,9.2024,70400.0
2009-02-04 14:15:00,10.76,10.77,10.65,10.65,114200.0,9.2024,9.211,9.1084,9.1084,114200.0
2009-02-04 14:20:00,10.66,10.7,10.63,10.67,100300.0,9.1169,9.1511,9.0913,9.1255,100300.0
2009-02-04 14:25:00,10.67,10.69,10.63,10.64,46900.0,9.1255,9.1426,9.0913,9.0998,46900.0
2009-02-04 14:30:00,10.64,10.65,10.58,10.59,54500.0,9.0998,9.1084,9.0485,9.0571,54500.0
2009-02-04 14:35:00,10.59,10.7,10.58,10.7,88300.0,9.0571,9.1511,9.0485,9.1511,88300.0
2009-02-04 14:40:00,10.7,10.71,10.65,10.66,54900.0,9.1511,9.1597,9.1084,9.1169,54900.0
2009-02-04 14:45:00,10.66,10.7,10.6,10.66,54800.0,9.1169,9.1511,9.0656,9.1169,54800.0
2009-02-04 14:50:00,10.66,10.69,10.58,10.62,65100.0,9.1169,9.1426,9.0485,9.0827,65100.0
2009-02-04 14:55:00,10.62,10.79,10.56,10.74,132700.0,9.0827,9.2281,9.0314,9.1853,132700.0
2009-02-04 15:00:00,10.73,10.73,10.65,10.72,137200.0,9.1768,9.1768,9.1084,9.1682,137200.0
2009-02-04 15:05:00,10.72,10.76,10.64,10.75,164800.0,9.1682,9.2024,9.0998,9.1939,164800.0
2009-02-04 15:10:00,10.75,10.77,10.69,10.72,229700.0,9.1939,9.211,9.1426,9.1682,229700.0
2009-02-04 15:15:00,10.72,10.79,10.7,10.75,143700.0,9.1682,9.2281,9.1511,9.1939,143700.0
2009-02-04 15:20:00,10.75,10.75,10.64,10.69,203900.0,9.1939,9.1939,9.0998,9.1426,203900.0
2009-02-04 15:25:00,10.67,10.8,10.65,10.76,254000.0,9.1255,9.2367,9.1084,9.2024,254000.0
2009-02-04 15:30:00,10.76,10.78,10.71,10.72,154000.0,9.2024,9.2196,9.1597,9.1682,154000.0
2009-02-04 15:35:00,10.72,10.79,10.7,10.79,172000.0,9.1682,9.2281,9.1511,9.2281,172000.0
2009-02-04 15:40:00,10.79,10.83,10.74,10.8,168600.0,9.2281,9.2623,9.1853,9.2367,168600.0
2009-02-04 15:45:00,10.8,10.82,10.73,10.73,156000.0,9.2367,9.2538,9.1768,9.1768,156000.0
2009-02-04 15:50:00,10.73,10.8,10.71,10.79,212800.0,9.1768,9.2367,9.1597,9.2281,212800.0
2009-02-04 15:55:00,10.79,10.85,10.76,10.83,704800.0,9.2281,9.2794,9.2024,9.2623,704800.0
2009-02-05 09:30:00,10.6,11.15,10.52,11.14,353500.0,9.0656,9.536,8.9972,9.5274,353500.0
2009-02-05 09:35:00,11.14,11.51,11.14,11.38,300200.0,9.5274,9.8439,9.5274,9.7327,300200.0
2009-02-05 09:40:00,11.38,11.47,11.37,11.41,298000.0,9.7327,9.8097,9.7241,9.7584,298000.0
2009-02-05 09:45:00,11.41,11.44,11.26,11.32,431300.0,9.7584,9.784,9.6301,9.6814,431300.0
2009-02-05 09:50:00,11.29,11.32,11.12,11.15,268800.0,9.6557,9.6814,9.5103,9.536,268800.0
2009-02-05 09:55:00,11.15,11.17,10.91,10.94,209600.0,9.536,9.5531,9.3307,9.3564,209600.0
2009-02-05 10:00:00,10.94,11.2,10.9,11.19,233500.0,9.3564,9.5788,9.3222,9.5702,233500.0
2009-02-05 10:05:00,11.2,11.2,11.12,11.14,165900.0,9.5788,9.5788,9.5103,9.5274,165900.0
2009-02-05 10:10:00,11.15,11.29,11.15,11.29,120400.0,9.536,9.6557,9.536,9.6557,120400.0
2009-02-05 10:15:00,11.29,11.31,11.15,11.15,147000.0,9.6557,9.6728,9.536,9.536,147000.0
2009-02-05 10:20:00,11.16,11.24,11.15,11.16,170300.0,9.5445,9.613,9.536,9.5445,170300.0
2009-02-05 10:25:00,11.16,11.17,11.09,11.1,151200.0,9.5445,9.5531,9.4847,9.4932,151200.0
2009-02-05 10:30:00,11.09,11.12,10.99,11.12,197700.0,9.4847,9.5103,9.3992,9.5103,197700.0
2009-02-05 10:35:00,11.13,11.16,11.0,11.1,264500.0,9.5189,9.5445,9.4077,9.4932,264500.0
2009-02-05 10:40:00,11.11,11.16,11.1,11.15,124700.0,9.5018,9.5445,9.4932,9.536,124700.0
2009-02-05 10:45:00,11.15,11.27,11.15,11.19,194400.0,9.536,9.6386,9.536,9.5702,194400.0
2009-02-05 10:50:00,11.2,11.32,11.14,11.23,206600.0,9.5788,9.6814,9.5274,9.6044,206600.0
2009-02-05 10:55:00,11.24,11.36,11.19,11.22,241300.0,9.613,9.7156,9.5702,9.5959,241300.0
2009-02-05 11:00:00,11.22,11.27,11.2,11.25,175700.0,9.5959,9.6386,9.5788,9.6215,175700.0
2009-02-05 11:05:00,11.25,11.25,11.19,11.2,247900.0,9.6215,9.6215,9.5702,9.5788,247900.0
2009-02-05 11:10:00,11.21,11.23,11.12,11.14,191100.0,9.5873,9.6044,9.5103,9.5274,191100.0
2009-02-05 11:15:00,11.14,11.17,11.13,11.15,162500.0,9.5274,9.5531,9.5189,9.536,162500.0
2009-02-05 11:20:00,11.15,11.18,11.15,11.17,205400.0,9.536,9.5616,9.536,9.5531,205400.0
2009-02-05 11:25:00,11.17,11.18,11.15,11.16,203600.0,9.5531,9.5616,9.536,9.5445,203600.0
2009-02-05 11:30:00,11.16,11.21,11.15,11.2,130300.0,9.5445,9.5873,9.536,9.5788,130300.0
2009-02-05 11:35:00,11.2,11.21,11.13,11.15,123200.0,9.5788,9.5873,9.5189,9.536,123200.0
2009-02-05 11:40:00,11.16,11.21,11.13,11.16,135700.0,9.5445,9.5873,9.5189,9.5445,135700.0
2009-02-05 11:45:00,11.16,11.18,11.12,11.16,89800.0,9.5445,9.5616,9.5103,9.5445,89800.0
2009-02-05 11:50:00,11.16,11.24,11.1,11.13,83600.0,9.5445,9.613,9.4932,9.5189,83600.0
2009-02-05 11:55:00,11.13,11.16,11.12,11.13,82000.0,9.5189,9.5445,9.5103,9.5189,82000.0
2009-02-05 12:00:00,11.14,11.23,11.13,11.2,139400.0,9.5274,9.6044,9.5189,9.5788,139400.0
2009-02-05 12:05:00,11.2,11.24,11.18,11.21,168100.0,9.5788,9.613,9.5616,9.5873,168100.0
2009-02-05 12:10:00,11.22,11.3,11.22,11.23,127300.0,9.5959,9.6643,9.5959,9.6044,127300.0
2009-02-05 12:15:00,11.24,11.25,11.15,11.18,89700.0,9.613,9.6215,9.536,9.5616,89700.0
2009-02-05 12:20:00,11.19,11.21,11.12,11.17,62300.0,9.5702,9.5873,9.5103,9.5531,62300.0
2009-02-05 12:25:00,11.17,11.19,11.09,11.1,118900.0,9.5531,9.5702,9.4847,9.4932,118900.0
2009-02-05 12:30:00,11.09,11.18,11.09,11.16,45600.0,9.4847,9.5616,9.4847,9.5445,45600.0
2009-02-05 12:35:00,11.17,11.2,11.14,11.16,90000.0,9.5531,9.5788,9.5274,9.5445,90000.0
2009-02-05 12:40:00,11.16,11.25,11.15,11.23,82400.0,9.5445,9.6215,9.536,9.6044,82400.0
2009-02-05 12:45:00,11.23,11.3,11.2,11.28,86200.0,9.6044,9.6643,9.5788,9.6472,86200.0
2009-02-05 12:50:00,11.28,11.29,11.21,11.25,197000.0,9.6472,9.6557,9.5873,9.6215,197000.0
2009-02-05 12:55:00,11.25,11.4,11.25,11.4,136100.0,9.6215,9.7498,9.6215,9.7498,136100.0
2009-02-05 13:00:00,11.4,11.4,11.34,11.39,137900.0,9.7498,9.7498,9.6985,9.7413,137900.0
2009-02-05 13:05:00,11.38,11.43,11.35,11.42,126800.0,9.7327,9.7755,9.707,9.7669,126800.0
2009-02-05 13:10:00,11.42,11.42,11.31,11.36,103700.0,9.7669,9.7669,9.6728,9.7156,103700.0
2009-02-05 13:15:00,11.36,11.36,11.25,11.28,79700.0,9.7156,9.7156,9.6215,9.6472,79700.0
2009-02-05 13:20:00,11.29,11.29,11.16,11.17,87100.0,9.6557,9.6557,9.5445,9.5531,87100.0
2009-02-05 13:25:00,11.17,11.21,11.09,11.09,87300.0,9.5531,9.5873,9.4847,9.4847,87300.0
2009-02-05 13:30:00,11.09,11.22,11.08,11.13,94900.0,9.4847,9.5959,9.4761,9.5189,94900.0
2009-02-05 13:35:00,11.13,11.2,11.08,11.11,82900.0,9.5189,9.5788,9.4761,9.5018,82900.0
2009-02-05 13:40:00,11.11,11.25,11.04,11.25,78200.0,9.5018,9.6215,9.4419,9.6215,78200.0
2009-02-05 13:45:00,11.25,11.26,11.11,11.21,91400.0,9.6215,9.6301,9.5018,9.5873,91400.0
2009-02-05 13:50:00,11.2,11.2,11.15,11.19,39900.0,9.5788,9.5788,9.536,9.5702,39900.0
2009-02-05 13:55:00,11.17,11.18,11.05,11.09,72900.0,9.5531,9.5616,9.4505,9.4847,72900.0
2009-02-05 14:00:00,11.08,11.26,11.08,11.25,87600.0,9.4761,9.6301,9.4761,9.6215,87600.0
2009-02-05 14:05:00,11.26,11.32,11.26,11.31,101700.0,9.6301,9.6814,9.6301,9.6728,101700.0
2009-02-05 14:10:00,11.31,11.33,11.25,11.28,63600.0,9.6728,9.6899,9.6215,9.6472,63600.0
2009-02-05 14:15:00,11.28,11.35,11.26,11.27,70800.0,9.6472,9.707,9.6301,9.6386,70800.0
2009-02-05 14:20:00,11.27,11.37,11.25,11.3,82000.0,9.6386,9.7241,9.6215,9.6643,82000.0
2009-02-05 14:25:00,11.3,11.35,11.28,11.35,92500.0,9.6643,9.707,9.6472,9.707,92500.0
2009-02-05 14:30:00,11.36,11.38,11.25,11.33,116000.0,9.7156,9.7327,9.6215,9.6899,116000.0
2009-02-05 14:35:00,11.33,11.4,11.32,11.4,114400.0,9.6899,9.7498,9.6814,9.7498,114400.0
2009-02-05 14:40:00,11.39,11.4,11.33,11.38,70000.0,9.7413,9.7498,9.6899,9.7327,70000.0
2009-02-05 14:45:00,11.38,11.4,11.26,11.26,88700.0,9.7327,9.7498,9.6301,9.6301,88700.0
2009-02-05 14:50:00,11.27,11.33,11.21,11.32,172400.0,9.6386,9.6899,9.5873,9.6814,172400.0
2009-02-05 14:55:00,11.32,11.33,11.18,11.24,130900.0,9.6814,9.6899,9.5616,9.613,130900.0
2009-02-05 15:00:00,11.25,11.29,11.13,11.14,123100.0,9.6215,9.6557,9.5189,9.5274,123100.0
2009-02-05 15:05:00,11.13,11.2,11.1,11.18,135200.0,9.5189,9.5788,9.4932,9.5616,135200.0
2009-02-05 15:10:00,11.18,11.24,11.15,11.22,124800.0,9.5616,9.613,9.536,9.5959,124800.0
2009-02-05 15:15:00,11.22,11.27,11.19,11.21,94800.0,9.5959,9.6386,9.5702,9.5873,94800.0
2009-02-05 15:20:00,11.21,11.26,11.19,11.21,86200.0,9.5873,9.6301,9.5702,9.5873,86200.0
2009-02-05 15:25:00,11.22,11.29,11.19,11.29,132200.0,9.5959,9.6557,9.5702,9.6557,132200.0
2009-02-05 15:30:00,11.29,11.33,11.24,11.28,101700.0,9.6557,9.6899,9.613,9.6472,101700.0
2009-02-05 15:35:00,11.29,11.34,11.26,11.27,119600.0,9.6557,9.6985,9.6301,9.6386,119600.0
2009-02-05 15:40:00,11.27,11.34,11.27,11.32,162300.0,9.6386,9.6985,9.6386,9.6814,162300.0
2009-02-05 15:45:00,11.32,11.35,11.24,11.24,177300.0,9.6814,9.707,9.613,9.613,177300.0
2009-02-05 15:50:00,11.25,11.33,11.24,11.32,205600.0,9.6215,9.6899,9.613,9.6814,205600.0
2009-02-05 15:55:00,11.31,11.32,11.22,11.25,223300.0,9.6728,9.6814,9.5959,9.6215,223300.0
2009-02-06 09:30:00,11.1,11.46,11.04,11.45,168100.0,9.4932,9.8011,9.4419,9.7926,168100.0
2009-02-06 09:35:00,11.45,11.74,11.39,11.51,241700.0,9.7926,10.0406,9.7413,9.8439,241700.0
2009-02-06 09:40:00,11.51,11.65,11.42,11.5,110100.0,9.8439,9.9636,9.7669,9.8353,110100.0
2009-02-06 09:45:00,11.51,11.71,11.5,11.59,116100.0,9.8439,10.0149,9.8353,9.9123,116100.0
2009-02-06 09:50:00,11.59,11.65,11.55,11.61,97600.0,9.9123,9.9636,9.8781,9.9294,97600.0
2009-02-06 09:55:00,11.61,11.64,11.53,11.63,261900.0,9.9294,9.9551,9.861,9.9465,261900.0
2009-02-06 10:00:00,11.64,11.7,11.55,11.6,152500.0,9.9551,10.0064,9.8781,9.9209,152500.0
2009-02-06 10:05:00,11.6,11.72,11.6,11.68,129900.0,9.9209,10.0235,9.9209,9.9893,129900.0
2009-02-06 10:10:00,11.68,11.75,11.67,11.75,163200.0,9.9893,10.0491,9.9807,10.0491,163200.0
2009-02-06 10:15:00,11.75,11.84,11.75,11.81,231000.0,10.0491,10.1261,10.0491,10.1005,231000.0
2009-02-06 10:20:00,11.8,11.85,11.78,11.81,156600.0,10.0919,10.1347,10.0748,10.1005,156600.0
2009-02-06 10:25:00,11.8,11.91,11.8,11.88,194800.0,10.0919,10.186,10.0919,10.1603,194800.0
2009-02-06 10:30:00,11.88,11.99,11.85,11.99,173800.0,10.1603,10.2544,10.1347,10.2544,173800.0
2009-02-06 10:35:00,11.99,12.1,11.95,12.07,169400.0,10.2544,10.3485,10.2202,10.3228,169400.0
2009-02-06 10:40:00,12.06,12.09,11.99,12.07,206200.0,10.3143,10.3399,10.2544,10.3228,206200.0
2009-02-06 10:45:00,12.08,12.08,11.99,12.0,157000.0,10.3314,10.3314,10.2544,10.263,157000.0
2009-02-06 10:50:00,12.0,12.02,11.96,11.99,192600.0,10.263,10.2801,10.2287,10.2544,192600.0
2009-02-06 10:55:00,12.0,12.05,11.96,11.97,197600.0,10.263,10.3057,10.2287,10.2373,197600.0
2009-02-06 11:00:00,11.97,12.08,11.95,12.08,152200.0,10.2373,10.3314,10.2202,10.3314,152200.0
2009-02-06 11:05:00,12.08,12.12,12.03,12.07,121300.0,10.3314,10.3656,10.2886,10.3228,121300.0
2009-02-06 11:10:00,12.07,12.21,12.07,12.21,108300.0,10.3228,10.4426,10.3228,10.4426,108300.0
2009-02-06 11:15:00,12.21,12.3,12.2,12.28,238400.0,10.4426,10.5195,10.434,10.5024,238400.0
2009-02-06 11:20:00,12.27,12.3,12.23,12.27,166300.0,10.4939,10.5195,10.4597,10.4939,166300.0
2009-02-06 11:25:00,12.27,12.36,12.26,12.35,157100.0,10.4939,10.5708,10.4853,10.5623,157100.0
2009-02-06 11:30:00,12.35,12.39,12.32,12.38,158500.0,10.5623,10.5965,10.5366,10.5879,158500.0
2009-02-06 11:35:00,12.38,12.42,12.32,12.32,162100.0,10.5879,10.6222,10.5366,10.5366,162100.0
2009-02-06 11:40:00,12.32,12.44,12.29,12.44,344700.0,10.5366,10.6393,10.511,10.6393,344700.0
2009-02-06 11:45:00,12.44,12.52,12.26,12.26,372600.0,10.6393,10.7077,10.4853,10.4853,372600.0
2009-02-06 11:50:00,12.26,12.29,12.21,12.24,201000.0,10.4853,10.511,10.4426,10.4682,201000.0
2009-02-06 11:55:00,12.25,12.32,12.24,12.3,283200.0,10.4768,10.5366,10.4682,10.5195,283200.0
2009-02-06 12:00:00,12.3,12.31,12.1,12.11,232700.0,10.5195,10.5281,10.3485,10.357,232700.0
2009-02-06 12:05:00,12.12,12.17,12.1,12.16,100800.0,10.3656,10.4083,10.3485,10.3998,100800.0
2009-02-06 12:10:00,12.16,12.21,12.1,12.15,173000.0,10.3998,10.4426,10.3485,10.3912,173000.0
2009-02-06 12:15:00,12.15,12.18,12.06,12.07,190600.0,10.3912,10.4169,10.3143,10.3228,190600.0
2009-02-06 12:20:00,12.06,12.14,12.06,12.09,180400.0,10.3143,10.3827,10.3143,10.3399,180400.0
2009-02-06 12:25:00,12.09,12.12,12.0,12.0,113100.0,10.3399,10.3656,10.263,10.263,113100.0
2009-02-06 12:30:00,12.01,12.07,12.0,12.04,94500.0,10.2715,10.3228,10.263,10.2972,94500.0
2009-02-06 12:35:00,12.03,12.1,12.02,12.08,60900.0,10.2886,10.3485,10.2801,10.3314,60900.0
2009-02-06 12:40:00,12.08,12.15,12.08,12.13,136800.0,10.3314,10.3912,10.3314,10.3741,136800.0
2009-02-06 12:45:00,12.14,12.19,12.11,12.13,103400.0,10.3827,10.4254,10.357,10.3741,103400.0
2009-02-06 12:50:00,12.13,12.17,12.12,12.17,86900.0,10.3741,10.4083,10.3656,10.4083,86900.0
2009-02-06 12:55:00,12.16,12.22,12.15,12.16,149600.0,10.3998,10.4511,10.3912,10.3998,149600.0
2009-02-06 13:00:00,12.16,12.24,12.14,12.21,241900.0,10.3998,10.4682,10.3827,10.4426,241900.0
2009-02-06 13:05:00,12.21,12.31,12.17,12.3,168900.0,10.4426,10.5281,10.4083,10.5195,168900.0
2009-02-06 13:10:00,12.3,12.43,12.3,12.42,160600.0,10.5195,10.6307,10.5195,10.6222,160600.0
2009-02-06 13:15:00,12.42,12.64,12.42,12.64,238800.0,10.6222,10.8103,10.6222,10.8103,238800.0
2009-02-06 13:20:00,12.63,12.69,12.57,12.58,323000.0,10.8018,10.8531,10.7504,10.759,323000.0
2009-02-06 13:25:00,12.58,12.6,12.51,12.55,261800.0,10.759,10.7761,10.6991,10.7333,261800.0
2009-02-06 13:30:00,12.55,12.61,12.49,12.5,165700.0,10.7333,10.7847,10.682,10.6906,165700.0
2009-02-06 13:35:00,12.5,12.56,12.47,12.56,117500.0,10.6906,10.7419,10.6649,10.7419,117500.0
2009-02-06 13:40:00,12.55,12.64,12.52,12.6,351900.0,10.7333,10.8103,10.7077,10.7761,351900.0
2009-02-06 13:45:00,12.6,12.72,12.59,12.69,225100.0,10.7761,10.8787,10.7675,10.8531,225100.0
2009-02-06 13:50:00,12.69,12.69,12.61,12.61,100400.0,10.8531,10.8531,10.7847,10.7847,100400.0
2009-02-06 13:55:00,12.61,12.63,12.57,12.59,85300.0,10.7847,10.8018,10.7504,10.7675,85300.0
2009-02-06 14:00:00,12.6,12.61,12.57,12.59,125400.0,10.7761,10.7847,10.7504,10.7675,125400.0
2009-02-06 14:05:00,12.59,12.64,12.56,12.64,124300.0,10.7675,10.8103,10.7419,10.8103,124300.0
2009-02-06 14:10:00,12.63,12.7,12.62,12.69,114900.0,10.8018,10.8616,10.7932,10.8531,114900.0
2009-02-06 14:15:00,12.7,12.73,12.6,12.64,178100.0,10.8616,10.8873,10.7761,10.8103,178100.0
2009-02-06 14:20:00,12.64,12.7,12.59,12.65,159900.0,10.8103,10.8616,10.7675,10.8189,159900.0
2009-02-06 14:25:00,12.65,12.68,12.61,12.66,119300.0,10.8189,10.8445,10.7847,10.8274,119300.0
2009-02-06 14:30:00,12.66,12.84,12.66,12.84,271100.0,10.8274,10.9814,10.8274,10.9814,271100.0
2009-02-06 14:35:00,12.84,12.86,12.63,12.64,244300.0,10.9814,10.9985,10.8018,10.8103,244300.0
2009-02-06 14:40:00,12.65,12.68,12.56,12.57,138700.0,10.8189,10.8445,10.7419,10.7504,138700.0
2009-02-06 14:45:00,12.57,12.65,12.56,12.58,143100.0,10.7504,10.8189,10.7419,10.759,143100.0
2009-02-06 14:50:00,12.58,12.58,12.45,12.49,231300.0,10.759,10.759,10.6478,10.682,231300.0
2009-02-06 14:55:00,12.49,12.53,12.47,12.47,127500.0,10.682,10.7162,10.6649,10.6649,127500.0
2009-02-06 15:00:00,12.48,12.51,12.39,12.39,162300.0,10.6735,10.6991,10.5965,10.5965,162300.0
2009-02-06 15:05:00,12.4,12.42,12.29,12.3,173700.0,10.605,10.6222,10.511,10.5195,173700.0
2009-02-06 15:10:00,12.3,12.34,12.24,12.29,252200.0,10.5195,10.5537,10.4682,10.511,252200.0
2009-02-06 15:15:00,12.29,12.34,12.26,12.32,121300.0,10.511,10.5537,10.4853,10.5366,121300.0
2009-02-06 15:20:00,12.32,12.44,12.32,12.41,126100.0,10.5366,10.6393,10.5366,10.6136,126100.0
2009-02-06 15:25:00,12.41,12.42,12.29,12.38,195400.0,10.6136,10.6222,10.511,10.5879,195400.0
2009-02-06 15:30:00,12.38,12.43,12.35,12.39,196400.0,10.5879,10.6307,10.5623,10.5965,196400.0
2009-02-06 15:35:00,12.39,12.4,12.35,12.38,130800.0,10.5965,10.605,10.5623,10.5879,130800.0
2009-02-06 15:40:00,12.39,12.49,12.36,12.43,201100.0,10.5965,10.682,10.5708,10.6307,201100.0
2009-02-06 15:45:00,12.42,12.47,12.4,12.41,218600.0,10.6222,10.6649,10.605,10.6136,218600.0
2009-02-06 15:50:00,12.42,12.45,12.23,12.27,599000.0,10.6222,10.6478,10.4597,10.4939,599000.0
2009-02-06 15:55:00,12.26,12.36,12.25,12.33,577200.0,10.4853,10.5708,10.4768,10.5452,577200.0
2009-02-09 09:30:00,12.34,12.34,11.84,11.85,201300.0,10.5537,10.5537,10.1261,10.1347,201300.0
2009-02-09 09:35:00,11.85,11.87,11.72,11.72,234200.0,10.1347,10.1518,10.0235,10.0235,234200.0
2009-02-09 09:40:00,11.73,11.82,11.65,11.76,284100.0,10.032,10.109,9.9636,10.0577,284100.0
2009-02-09 09:45:00,11.76,11.91,11.74,11.82,238700.0,10.0577,10.186,10.0406,10.109,238700.0
2009-02-09 09:50:00,11.84,11.87,11.71,11.71,155900.0,10.1261,10.1518,10.0149,10.0149,155900.0
2009-02-09 09:55:00,11.7,11.73,11.65,11.68,170600.0,10.0064,10.032,9.9636,9.9893,170600.0
2009-02-09 10:00:00,11.68,11.68,11.32,11.34,377500.0,9.9893,9.9893,9.6814,9.6985,377500.0
2009-02-09 10:05:00,11.34,11.35,11.14,11.2,458900.0,9.6985,9.707,9.5274,9.5788,458900.0
2009-02-09 10:10:00,11.21,11.39,11.19,11.34,259600.0,9.5873,9.7413,9.5702,9.6985,259600.0
2009-02-09 10:15:00,11.35,11.44,11.33,11.34,138700.0,9.707,9.784,9.6899,9.6985,138700.0
2009-02-09 10:20:00,11.34,11.41,11.32,11.4,155400.0,9.6985,9.7584,9.6814,9.7498,155400.0
2009-02-09 10:25:00,11.4,11.48,11.4,11.44,131600.0,9.7498,9.8182,9.7498,9.784,131600.0
2009-02-09 10:30:00,11.44,11.46,11.34,11.38,161600.0,9.784,9.8011,9.6985,9.7327,161600.0
2009-02-09 10:35:00,11.38,11.63,11.38,11.63,166300.0,9.7327,9.9465,9.7327,9.9465,166300.0
2009-02-09 10:40:00,11.64,11.71,11.63,11.71,142900.0,9.9551,10.0149,9.9465,10.0149,142900.0
2009-02-09 10:45:00,11.71,11.84,11.7,11.83,214100.0,10.0149,10.1261,10.0064,10.1176,214100.0
2009-02-09 10:50:00,11.83,11.84,11.71,11.73,166200.0,10.1176,10.1261,10.0149,10.032,166200.0
2009-02-09 10:55:00,11.73,11.81,11.72,11.76,115600.0,10.032,10.1005,10.0235,10.0577,115600.0
2009-02-09 11:00:00,11.76,11.76,11.58,11.58,222600.0,10.0577,10.0577,9.9037,9.9037,222600.0
2009-02-09 11:05:00,11.58,11.6,11.53,11.59,162900.0,9.9037,9.9209,9.861,9.9123,162900.0
2009-02-09 11:10:00,11.59,11.69,11.58,11.69,188700.0,9.9123,9.9978,9.9037,9.9978,188700.0
2009-02-09 11:15:00,11.69,11.73,11.6,11.62,235500.0,9.9978,10.032,9.9209,9.938,235500.0
2009-02-09 11:20:00,11.61,11.65,11.59,11.63,157700.0,9.9294,9.9636,9.9123,9.9465,157700.0
2009-02-09 11:25:00,11.63,11.74,11.62,11.73,202600.0,9.9465,10.0406,9.938,10.032,202600.0
2009-02-09 11:30:00,11.73,11.77,11.71,11.72,153700.0,10.032,10.0662,10.0149,10.0235,153700.0
2009-02-09 11:35:00,11.73,11.88,11.72,11.86,225900.0,10.032,10.1603,10.0235,10.1432,225900.0
2009-02-09 11:40:00,11.87,11.89,11.79,11.84,156200.0,10.1518,10.1689,10.0833,10.1261,156200.0
2009-02-09 11:45:00,11.84,11.84,11.76,11.77,79300.0,10.1261,10.1261,10.0577,10.0662,79300.0
2009-02-09 11:50:00,11.77,11.79,11.76,11.77,51100.0,10.0662,10.0833,10.0577,10.0662,51100.0
2009-02-09 11:55:00,11.77,11.8,11.73,11.74,103200.0,10.0662,10.0919,10.032,10.0406,103200.0
2009-02-09 12:00:00,11.74,11.75,11.61,11.62,103300.0,10.0406,10.0491,9.9294,9.938,103300.0
2009-02-09 12:05:00,11.62,11.62,11.58,11.59,134300.0,9.938,9.938,9.9037,9.9123,134300.0
2009-02-09 12:10:00,11.58,11.59,11.48,11.49,165600.0,9.9037,9.9123,9.8182,9.8268,165600.0
2009-02-09 12:15:00,11.49,11.6,11.48,11.59,235100.0,9.8268,9.9209,9.8182,9.9123,235100.0
2009-02-09 12:20:00,11.59,11.6,11.5,11.53,117000.0,9.9123,9.9209,9.8353,9.861,117000.0
2009-02-09 12:25:00,11.54,11.55,11.46,11.51,203000.0,9.8695,9.8781,9.8011,9.8439,203000.0
2009-02-09 12:30:00,11.51,11.54,11.47,11.47,92700.0,9.8439,9.8695,9.8097,9.8097,92700.0
2009-02-09 12:35:00,11.47,11.48,11.43,11.47,154900.0,9.8097,9.8182,9.7755,9.8097,154900.0
2009-02-09 12:40:00,11.47,11.51,11.42,11.43,95100.0,9.8097,9.8439,9.7669,9.7755,95100.0
2009-02-09 12:45:00,11.43,11.45,11.39,11.4,222000.0,9.7755,9.7926,9.7413,9.7498,222000.0
2009-02-09 12:50:00,11.4,11.5,11.4,11.5,143600.0,9.7498,9.8353,9.7498,9.8353,143600.0
2009-02-09 12:55:00,11.5,11.55,11.5,11.53,86400.0,9.8353,9.8781,9.8353,9.861,86400.0
2009-02-09 13:00:00,11.53,11.57,11.51,11.57,124300.0,9.861,9.8952,9.8439,9.8952,124300.0
2009-02-09 13:05:00,11.57,11.61,11.56,11.59,106400.0,9.8952,9.9294,9.8866,9.9123,106400.0
2009-02-09 13:10:00,11.6,11.62,11.59,11.62,61400.0,9.9209,9.938,9.9123,9.938,61400.0
2009-02-09 13:15:00,11.62,11.63,11.54,11.54,74100.0,9.938,9.9465,9.8695,9.8695,74100.0
2009-02-09 13:20:00,11.54,11.55,11.5,11.52,122600.0,9.8695,9.8781,9.8353,9.8524,122600.0
2009-02-09 13:25:00,11.51,11.54,11.51,11.51,44700.0,9.8439,9.8695,9.8439,9.8439,44700.0
2009-02-09 13:30:00,11.5,11.52,11.46,11.46,175100.0,9.8353,9.8524,9.8011,9.8011,175100.0
2009-02-09 13:35:00,11.47,11.49,11.43,11.47,151300.0,9.8097,9.8268,9.7755,9.8097,151300.0
2009-02-09 13:40:00,11.48,11.55,11.47,11.54,173400.0,9.8182,9.8781,9.8097,9.8695,173400.0
2009-02-09 13:45:00,11.54,11.57,11.52,11.57,104100.0,9.8695,9.8952,9.8524,9.8952,104100.0
2009-02-09 13:50:00,11.56,11.58,11.55,11.55,74200.0,9.8866,9.9037,9.8781,9.8781,74200.0
2009-02-09 13:55:00,11.55,11.59,11.53,11.59,129100.0,9.8781,9.9123,9.861,9.9123,129100.0
2009-02-09 14:00:00,11.59,11.62,11.58,11.59,119900.0,9.9123,9.938,9.9037,9.9123,119900.0
2009-02-09 14:05:00,11.59,11.62,11.58,11.61,107100.0,9.9123,9.938,9.9037,9.9294,107100.0
2009-02-09 14:10:00,11.6,11.61,11.5,11.51,111100.0,9.9209,9.9294,9.8353,9.8439,111100.0
2009-02-09 14:15:00,11.5,11.52,11.5,11.5,160300.0,9.8353,9.8524,9.8353,9.8353,160300.0
2009-02-09 14:20:00,11.5,11.52,11.49,11.52,148200.0,9.8353,9.8524,9.8268,9.8524,148200.0
2009-02-09 14:25:00,11.52,11.52,11.44,11.44,131600.0,9.8524,9.8524,9.784,9.784,131600.0
2009-02-09 14:30:00,11.44,11.44,11.38,11.41,167400.0,9.784,9.784,9.7327,9.7584,167400.0
2009-02-09 14:35:00,11.41,11.42,11.36,11.38,111400.0,9.7584,9.7669,9.7156,9.7327,111400.0
2009-02-09 14:40:00,11.37,11.4,11.31,11.32,165300.0,9.7241,9.7498,9.6728,9.6814,165300.0
2009-02-09 14:45:00,11.31,11.32,11.27,11.3,165100.0,9.6728,9.6814,9.6386,9.6643,165100.0
2009-02-09 14:50:00,11.3,11.36,11.3,11.33,128500.0,9.6643,9.7156,9.6643,9.6899,128500.0
2009-02-09 14:55:00,11.34,11.34,11.31,11.32,115100.0,9.6985,9.6985,9.6728,9.6814,115100.0
2009-02-09 15:00:00,11.31,11.32,11.27,11.28,136900.0,9.6728,9.6814,9.6386,9.6472,136900.0
2009-02-09 15:05:00,11.28,11.3,11.27,11.29,194100.0,9.6472,9.6643,9.6386,9.6557,194100.0
2009-02-09 15:10:00,11.3,11.35,11.25,11.34,259100.0,9.6643,9.707,9.6215,9.6985,259100.0
2009-02-09 15:15:00,11.35,11.39,11.34,11.35,160500.0,9.707,9.7413,9.6985,9.707,160500.0
2009-02-09 15:20:00,11.34,11.44,11.34,11.44,169700.0,9.6985,9.784,9.6985,9.784,169700.0
2009-02-09 15:25:00,11.44,11.49,11.43,11.46,199600.0,9.784,9.8268,9.7755,9.8011,199600.0
2009-02-09 15:30:00,11.46,11.5,11.38,11.38,283700.0,9.8011,9.8353,9.7327,9.7327,283700.0
2009-02-09 15:35:00,11.38,11.39,11.31,11.32,224800.0,9.7327,9.7413,9.6728,9.6814,224800.0
2009-02-09 15:40:00,11.32,11.33,11.27,11.28,324800.0,9.6814,9.6899,9.6386,9.6472,324800.0
2009-02-09 15:45:00,11.28,11.34,11.26,11.34,334800.0,9.6472,9.6985,9.6301,9.6985,334800.0
2009-02-09 15:50:00,11.33,11.39,11.33,11.36,411200.0,9.6899,9.7413,9.6899,9.7156,411200.0
2009-02-09 15:55:00,11.35,11.37,11.34,11.36,583100.0,9.707,9.7241,9.6985,9.7156,583100.0
2009-02-10 09:30:00,11.3,11.52,10.83,11.46,136300.0,9.6643,9.8524,9.2623,9.8011,136300.0
2009-02-10 09:35:00,11.49,11.8,11.44,11.7,282400.0,9.8268,10.0919,9.784,10.0064,282400.0
2009-02-10 09:40:00,11.7,11.73,11.46,11.64,160000.0,10.0064,10.032,9.8011,9.9551,160000.0
2009-02-10 09:45:00,11.64,11.77,11.61,11.66,131200.0,9.9551,10.0662,9.9294,9.9722,131200.0
2009-02-10 09:50:00,11.64,11.7,11.4,11.46,162300.0,9.9551,10.0064,9.7498,9.8011,162300.0
2009-02-10 09:55:00,11.47,11.5,11.37,11.49,85400.0,9.8097,9.8353,9.7241,9.8268,85400.0
2009-02-10 10:00:00,11.49,11.54,11.39,11.49,120300.0,9.8268,9.8695,9.7413,9.8268,120300.0
2009-02-10 10:05:00,11.49,11.53,11.36,11.42,191000.0,9.8268,9.861,9.7156,9.7669,191000.0
2009-02-10 10:10:00,11.42,11.45,11.2,11.25,169400.0,9.7669,9.7926,9.5788,9.6215,169400.0
2009-02-10 10:15:00,11.22,11.26,11.01,11.01,200900.0,9.5959,9.6301,9.4163,9.4163,200900.0
2009-02-10 10:20:00,11.01,11.11,10.95,11.08,210300.0,9.4163,9.5018,9.3649,9.4761,210300.0
2009-02-10 10:25:00,11.09,11.16,11.02,11.07,269700.0,9.4847,9.5445,9.4248,9.4676,269700.0
2009-02-10 10:30:00,11.07,11.18,11.02,11.08,230500.0,9.4676,9.5616,9.4248,9.4761,230500.0
2009-02-10 10:35:00,11.07,11.1,11.01,11.06,104700.0,9.4676,9.4932,9.4163,9.459,104700.0
2009-02-10 10:40:00,11.05,11.11,11.01,11.01,117100.0,9.4505,9.5018,9.4163,9.4163,117100.0
2009-02-10 10:45:00,11.01,11.09,11.01,11.07,99500.0,9.4163,9.4847,9.4163,9.4676,99500.0
2009-02-10 10:50:00,11.07,11.11,11.02,11.04,71700.0,9.4676,9.5018,9.4248,9.4419,71700.0
2009-02-10 10:55:00,11.04,11.09,11.02,11.04,83400.0,9.4419,9.4847,9.4248,9.4419,83400.0
2009-02-10 11:00:00,11.04,11.21,10.91,11.0,273800.0,9.4419,9.5873,9.3307,9.4077,273800.0
2009-02-10 11:05:00,11.0,11.03,10.71,10.75,288000.0,9.4077,9.4334,9.1597,9.1939,288000.0
2009-02-10 11:10:00,10.75,10.79,10.63,10.72,225300.0,9.1939,9.2281,9.0913,9.1682,225300.0
2009-02-10 11:15:00,10.71,10.78,10.66,10.78,176300.0,9.1597,9.2196,9.1169,9.2196,176300.0
2009-02-10 11:20:00,10.78,10.86,10.7,10.75,155400.0,9.2196,9.288,9.1511,9.1939,155400.0
2009-02-10 11:25:00,10.76,10.84,10.66,10.75,179200.0,9.2024,9.2709,9.1169,9.1939,179200.0
2009-02-10 11:30:00,10.75,10.75,10.4,10.45,337800.0,9.1939,9.1939,8.8946,8.9373,337800.0
2009-02-10 11:35:00,10.43,10.48,10.33,10.33,299000.0,8.9202,8.963,8.8347,8.8347,299000.0
2009-02-10 11:40:00,10.34,10.55,10.31,10.47,217700.0,8.8432,9.0228,8.8176,8.9544,217700.0
2009-02-10 11:45:00,10.47,10.48,10.3,10.34,255600.0,8.9544,8.963,8.809,8.8432,255600.0
2009-02-10 11:50:00,10.34,10.4,10.3,10.39,171200.0,8.8432,8.8946,8.809,8.886,171200.0
2009-02-10 11:55:00,10.4,10.6,10.39,10.6,183600.0,8.8946,9.0656,8.886,9.0656,183600.0
2009-02-10 12:00:00,10.61,10.61,10.48,10.53,177400.0,9.0742,9.0742,8.963,9.0057,177400.0
2009-02-10 12:05:00,10.52,10.53,10.45,10.48,113400.0,8.9972,9.0057,8.9373,8.963,113400.0
2009-02-10 12:10:00,10.47,10.6,10.47,10.57,93300.0,8.9544,9.0656,8.9544,9.0399,93300.0
2009-02-10 12:15:00,10.58,10.61,10.53,10.53,75500.0,9.0485,9.0742,9.0057,9.0057,75500.0
2009-02-10 12:20:00,10.53,10.53,10.45,10.45,74300.0,9.0057,9.0057,8.9373,8.9373,74300.0
2009-02-10 12:25:00,10.46,10.48,10.34,10.44,145100.0,8.9459,8.963,8.8432,8.9288,145100.0
2009-02-10 12:30:00,10.44,10.45,10.36,10.43,116900.0,8.9288,8.9373,8.8603,8.9202,116900.0
2009-02-10 12:35:00,10.43,10.5,10.38,10.49,120000.0,8.9202,8.9801,8.8775,8.9715,120000.0
2009-02-10 12:40:00,10.5,10.52,10.42,10.44,97100.0,8.9801,8.9972,8.9117,8.9288,97100.0
2009-02-10 12:45:00,10.43,10.6,10.42,10.6,89500.0,8.9202,9.0656,8.9117,9.0656,89500.0
2009-02-10 12:50:00,10.6,10.66,10.6,10.62,100400.0,9.0656,9.1169,9.0656,9.0827,100400.0
2009-02-10 12:55:00,10.62,10.63,10.57,10.59,52500.0,9.0827,9.0913,9.0399,9.0571,52500.0
2009-02-10 13:00:00,10.59,10.59,10.49,10.54,72600.0,9.0571,9.0571,8.9715,9.0143,72600.0
2009-02-10 13:05:00,10.53,10.54,10.47,10.51,118700.0,9.0057,9.0143,8.9544,8.9886,118700.0
2009-02-10 13:10:00,10.51,10.54,10.41,10.41,122200.0,8.9886,9.0143,8.9031,8.9031,122200.0
2009-02-10 13:15:00,10.42,10.43,10.3,10.3,78000.0,8.9117,8.9202,8.809,8.809,78000.0
2009-02-10 13:20:00,10.3,10.36,10.26,10.33,142800.0,8.809,8.8603,8.7748,8.8347,142800.0
2009-02-10 13:25:00,10.33,10.37,10.25,10.29,116500.0,8.8347,8.8689,8.7663,8.8005,116500.0
2009-02-10 13:30:00,10.29,10.37,10.26,10.35,92900.0,8.8005,8.8689,8.7748,8.8518,92900.0
2009-02-10 13:35:00,10.36,10.42,10.35,10.4,94600.0,8.8603,8.9117,8.8518,8.8946,94600.0
2009-02-10 13:40:00,10.39,10.4,10.35,10.37,70900.0,8.886,8.8946,8.8518,8.8689,70900.0
2009-02-10 13:45:00,10.36,10.37,10.3,10.33,79200.0,8.8603,8.8689,8.809,8.8347,79200.0
2009-02-10 13:50:00,10.33,10.36,10.29,10.29,71600.0,8.8347,8.8603,8.8005,8.8005,71600.0
2009-02-10 13:55:00,10.3,10.32,10.27,10.3,53600.0,8.809,8.8261,8.7834,8.809,53600.0
2009-02-10 14:00:00,10.3,10.38,10.28,10.35,94300.0,8.809,8.8775,8.7919,8.8518,94300.0
2009-02-10 14:05:00,10.36,10.37,10.29,10.3,59900.0,8.8603,8.8689,8.8005,8.809,59900.0
2009-02-10 14:10:00,10.3,10.32,10.26,10.27,92000.0,8.809,8.8261,8.7748,8.7834,92000.0
2009-02-10 14:15:00,10.26,10.3,10.25,10.28,82700.0,8.7748,8.809,8.7663,8.7919,82700.0
2009-02-10 14:20:00,10.28,10.28,10.23,10.28,122400.0,8.7919,8.7919,8.7492,8.7919,122400.0
2009-02-10 14:25:00,10.28,10.29,10.21,10.21,139300.0,8.7919,8.8005,8.7321,8.7321,139300.0
2009-02-10 14:30:00,10.21,10.21,10.15,10.18,125200.0,8.7321,8.7321,8.6807,8.7064,125200.0
2009-02-10 14:35:00,10.19,10.22,10.15,10.22,102000.0,8.715,8.7406,8.6807,8.7406,102000.0
2009-02-10 14:40:00,10.22,10.29,10.2,10.23,112200.0,8.7406,8.8005,8.7235,8.7492,112200.0
2009-02-10 14:45:00,10.23,10.25,10.17,10.18,200000.0,8.7492,8.7663,8.6979,8.7064,200000.0
2009-02-10 14:50:00,10.18,10.18,10.03,10.05,279300.0,8.7064,8.7064,8.5781,8.5952,279300.0
2009-02-10 14:55:00,10.05,10.11,10.01,10.02,185000.0,8.5952,8.6465,8.561,8.5696,185000.0
2009-02-10 15:00:00,10.03,10.15,10.02,10.09,161700.0,8.5781,8.6807,8.5696,8.6294,161700.0
2009-02-10 15:05:00,10.09,10.13,10.05,10.11,142100.0,8.6294,8.6636,8.5952,8.6465,142100.0
2009-02-10 15:10:00,10.12,10.14,10.05,10.06,169300.0,8.6551,8.6722,8.5952,8.6038,169300.0
2009-02-10 15:15:00,10.06,10.12,10.06,10.09,166600.0,8.6038,8.6551,8.6038,8.6294,166600.0
2009-02-10 15:20:00,10.1,10.11,10.02,10.11,162700.0,8.638,8.6465,8.5696,8.6465,162700.0
2009-02-10 15:25:00,10.11,10.2,10.1,10.15,209700.0,8.6465,8.7235,8.638,8.6807,209700.0
2009-02-10 15:30:00,10.15,10.22,10.13,10.17,237500.0,8.6807,8.7406,8.6636,8.6979,237500.0
2009-02-10 15:35:00,10.17,10.2,10.14,10.15,198800.0,8.6979,8.7235,8.6722,8.6807,198800.0
2009-02-10 15:40:00,10.16,10.24,10.12,10.21,358600.0,8.6893,8.7577,8.6551,8.7321,358600.0
2009-02-10 15:45:00,10.21,10.29,10.15,10.22,301800.0,8.7321,8.8005,8.6807,8.7406,301800.0
2009-02-10 15:50:00,10.23,10.26,10.18,10.19,342700.0,8.7492,8.7748,8.7064,8.715,342700.0
2009-02-10 15:55:00,10.2,10.21,10.14,10.19,470100.0,8.7235,8.7321,8.6722,8.715,470100.0
2009-02-11 09:30:00,10.39,10.44,10.0,10.0,146000.0,8.886,8.9288,8.5525,8.5525,146000.0
2009-02-11 09:35:00,10.0,10.17,9.91,10.05,98200.0,8.5525,8.6979,8.4755,8.5952,98200.0
2009-02-11 09:40:00,10.07,10.18,10.04,10.13,66500.0,8.6123,8.7064,8.5867,8.6636,66500.0
2009-02-11 09:45:00,10.13,10.37,10.09,10.37,71800.0,8.6636,8.8689,8.6294,8.8689,71800.0
2009-02-11 09:50:00,10.36,10.55,10.3,10.55,149900.0,8.8603,9.0228,8.809,9.0228,149900.0
2009-02-11 09:55:00,10.56,10.64,10.45,10.54,163100.0,9.0314,9.0998,8.9373,9.0143,163100.0
2009-02-11 10:00:00,10.54,10.61,10.43,10.48,208800.0,9.0143,9.0742,8.9202,8.963,208800.0
2009-02-11 10:05:00,10.48,10.48,10.37,10.4,156200.0,8.963,8.963,8.8689,8.8946,156200.0
2009-02-11 10:10:00,10.4,10.57,10.38,10.48,285200.0,8.8946,9.0399,8.8775,8.963,285200.0
2009-02-11 10:15:00,10.47,10.49,10.41,10.44,282900.0,8.9544,8.9715,8.9031,8.9288,282900.0
2009-02-11 10:20:00,10.43,10.53,10.41,10.53,184400.0,8.9202,9.0057,8.9031,9.0057,184400.0
2009-02-11 10:25:00,10.53,10.53,10.4,10.44,215000.0,9.0057,9.0057,8.8946,8.9288,215000.0
2009-02-11 10:30:00,10.44,10.44,10.3,10.4,257600.0,8.9288,8.9288,8.809,8.8946,257600.0
2009-02-11 10:35:00,10.4,10.46,10.38,10.43,120900.0,8.8946,8.9459,8.8775,8.9202,120900.0
2009-02-11 10:40:00,10.43,10.57,10.41,10.56,127400.0,8.9202,9.0399,8.9031,9.0314,127400.0
2009-02-11 10:45:00,10.56,10.6,10.5,10.6,145300.0,9.0314,9.0656,8.9801,9.0656,145300.0
2009-02-11 10:50:00,10.6,10.64,10.58,10.59,205500.0,9.0656,9.0998,9.0485,9.0571,205500.0
2009-02-11 10:55:00,10.59,10.62,10.57,10.59,172200.0,9.0571,9.0827,9.0399,9.0571,172200.0
2009-02-11 11:00:00,10.59,10.72,10.55,10.7,188200.0,9.0571,9.1682,9.0228,9.1511,188200.0
2009-02-11 11:05:00,10.7,10.72,10.62,10.66,146700.0,9.1511,9.1682,9.0827,9.1169,146700.0
2009-02-11 11:10:00,10.66,10.83,10.65,10.82,148400.0,9.1169,9.2623,9.1084,9.2538,148400.0
2009-02-11 11:15:00,10.81,10.86,10.8,10.83,164700.0,9.2452,9.288,9.2367,9.2623,164700.0
2009-02-11 11:20:00,10.83,10.9,10.82,10.87,176800.0,9.2623,9.3222,9.2538,9.2965,176800.0
2009-02-11 11:25:00,10.87,10.9,10.76,10.86,182400.0,9.2965,9.3222,9.2024,9.288,182400.0
2009-02-11 11:30:00,10.86,10.94,10.85,10.88,166700.0,9.288,9.3564,9.2794,9.3051,166700.0
2009-02-11 11:35:00,10.88,10.94,10.85,10.91,99000.0,9.3051,9.3564,9.2794,9.3307,99000.0
2009-02-11 11:40:00,10.91,10.99,10.83,10.98,178300.0,9.3307,9.3992,9.2623,9.3906,178300.0
2009-02-11 11:45:00,10.98,10.99,10.86,10.92,85500.0,9.3906,9.3992,9.288,9.3393,85500.0
2009-02-11 11:50:00,10.92,10.97,10.88,10.96,123500.0,9.3393,9.382,9.3051,9.3735,123500.0
2009-02-11 11:55:00,10.96,11.03,10.95,10.98,133700.0,9.3735,9.4334,9.3649,9.3906,133700.0
2009-02-11 12:00:00,10.99,11.03,10.94,11.02,104800.0,9.3992,9.4334,9.3564,9.4248,104800.0
2009-02-11 12:05:00,11.02,11.07,10.98,11.06,77300.0,9.4248,9.4676,9.3906,9.459,77300.0
2009-02-11 12:10:00,11.07,11.07,10.98,10.98,122200.0,9.4676,9.4676,9.3906,9.3906,122200.0
2009-02-11 12:15:00,10.98,10.99,10.93,10.95,108300.0,9.3906,9.3992,9.3478,9.3649,108300.0
2009-02-11 12:20:00,10.95,11.03,10.94,11.02,105600.0,9.3649,9.4334,9.3564,9.4248,105600.0
2009-02-11 12:25:00,11.02,11.06,10.98,11.05,107600.0,9.4248,9.459,9.3906,9.4505,107600.0
2009-02-11 12:30:00,11.05,11.06,10.97,11.01,138000.0,9.4505,9.459,9.382,9.4163,138000.0
2009-02-11 12:35:00,11.02,11.09,11.0,11.09,105400.0,9.4248,9.4847,9.4077,9.4847,105400.0
2009-02-11 12:40:00,11.1,11.14,11.07,11.12,134900.0,9.4932,9.5274,9.4676,9.5103,134900.0
2009-02-11 12:45:00,11.11,11.18,11.11,11.17,102200.0,9.5018,9.5616,9.5018,9.5531,102200.0
2009-02-11 12:50:00,11.18,11.25,11.18,11.21,139500.0,9.5616,9.6215,9.5616,9.5873,139500.0
2009-02-11 12:55:00,11.2,11.21,11.09,11.16,129800.0,9.5788,9.5873,9.4847,9.5445,129800.0
2009-02-11 13:00:00,11.16,11.26,11.16,11.25,132100.0,9.5445,9.6301,9.5445,9.6215,132100.0
2009-02-11 13:05:00,11.24,11.26,11.09,11.09,147400.0,9.613,9.6301,9.4847,9.4847,147400.0
2009-02-11 13:10:00,11.1,11.12,11.04,11.12,156000.0,9.4932,9.5103,9.4419,9.5103,156000.0
2009-02-11 13:15:00,11.12,11.12,11.07,11.1,48500.0,9.5103,9.5103,9.4676,9.4932,48500.0
2009-02-11 13:20:00,11.1,11.13,11.04,11.06,93900.0,9.4932,9.5189,9.4419,9.459,93900.0
2009-02-11 13:25:00,11.06,11.1,11.05,11.09,103800.0,9.459,9.4932,9.4505,9.4847,103800.0
2009-02-11 13:30:00,11.09,11.11,11.04,11.1,129600.0,9.4847,9.5018,9.4419,9.4932,129600.0
2009-02-11 13:35:00,11.09,11.13,11.08,11.11,79700.0,9.4847,9.5189,9.4761,9.5018,79700.0
2009-02-11 13:40:00,11.12,11.13,10.92,10.93,158600.0,9.5103,9.5189,9.3393,9.3478,158600.0
2009-02-11 13:45:00,10.93,10.93,10.74,10.77,131900.0,9.3478,9.3478,9.1853,9.211,131900.0
2009-02-11 13:50:00,10.76,10.86,10.76,10.82,125500.0,9.2024,9.288,9.2024,9.2538,125500.0
2009-02-11 13:55:00,10.82,10.83,10.75,10.78,66600.0,9.2538,9.2623,9.1939,9.2196,66600.0
2009-02-11 14:00:00,10.78,10.9,10.78,10.9,121200.0,9.2196,9.3222,9.2196,9.3222,121200.0
2009-02-11 14:05:00,10.9,10.98,10.89,10.98,112900.0,9.3222,9.3906,9.3136,9.3906,112900.0
2009-02-11 14:10:00,10.99,10.99,10.86,10.91,138900.0,9.3992,9.3992,9.288,9.3307,138900.0
2009-02-11 14:15:00,10.9,10.91,10.83,10.84,250200.0,9.3222,9.3307,9.2623,9.2709,250200.0
2009-02-11 14:20:00,10.84,10.92,10.8,10.89,352600.0,9.2709,9.3393,9.2367,9.3136,352600.0
2009-02-11 14:25:00,10.9,10.95,10.85,10.87,349700.0,9.3222,9.3649,9.2794,9.2965,349700.0
2009-02-11 14:30:00,10.86,10.9,10.81,10.87,119800.0,9.288,9.3222,9.2452,9.2965,119800.0
2009-02-11 14:35:00,10.87,11.03,10.86,10.99,184400.0,9.2965,9.4334,9.288,9.3992,184400.0
2009-02-11 14:40:00,10.99,11.0,10.96,10.99,78500.0,9.3992,9.4077,9.3735,9.3992,78500.0
2009-02-11 14:45:00,10.99,11.0,10.92,10.94,208700.0,9.3992,9.4077,9.3393,9.3564,208700.0
2009-02-11 14:50:00,10.94,11.12,10.93,11.03,204700.0,9.3564,9.5103,9.3478,9.4334,204700.0
2009-02-11 14:55:00,11.02,11.17,11.0,11.05,319400.0,9.4248,9.5531,9.4077,9.4505,319400.0
2009-02-11 15:00:00,11.06,11.08,10.97,11.06,299100.0,9.459,9.4761,9.382,9.459,299100.0
2009-02-11 15:05:00,11.06,11.09,11.01,11.03,156900.0,9.459,9.4847,9.4163,9.4334,156900.0
2009-02-11 15:10:00,11.02,11.09,11.02,11.08,175600.0,9.4248,9.4847,9.4248,9.4761,175600.0
2009-02-11 15:15:00,11.08,11.2,11.06,11.1,314000.0,9.4761,9.5788,9.459,9.4932,314000.0
2009-02-11 15:20:00,11.1,11.11,11.04,11.06,221300.0,9.4932,9.5018,9.4419,9.459,221300.0
2009-02-11 15:25:00,11.06,11.11,11.03,11.08,134100.0,9.459,9.5018,9.4334,9.4761,134100.0
2009-02-11 15:30:00,11.08,11.15,10.99,11.0,202300.0,9.4761,9.536,9.3992,9.4077,202300.0
2009-02-11 15:35:00,11.0,11.03,10.93,10.93,326900.0,9.4077,9.4334,9.3478,9.3478,326900.0
2009-02-11 15:40:00,10.93,10.93,10.77,10.77,476200.0,9.3478,9.3478,9.211,9.211,476200.0
2009-02-11 15:45:00,10.78,10.86,10.77,10.77,234100.0,9.2196,9.288,9.211,9.211,234100.0
2009-02-11 15:50:00,10.77,10.87,10.73,10.86,340900.0,9.211,9.2965,9.1768,9.288,340900.0
2009-02-11 15:55:00,10.86,10.93,10.85,10.91,382000.0,9.288,9.3478,9.2794,9.3307,382000.0
2009-02-12 09:30:00,10.46,10.67,10.27,10.35,153300.0,8.9459,9.1255,8.7834,8.8518,153300.0
2009-02-12 09:35:00,10.35,10.47,10.28,10.34,179000.0,8.8518,8.9544,8.7919,8.8432,179000.0
2009-02-12 09:40:00,10.34,10.52,10.32,10.49,169800.0,8.8432,8.9972,8.8261,8.9715,169800.0
2009-02-12 09:45:00,10.5,10.53,10.45,10.47,147000.0,8.9801,9.0057,8.9373,8.9544,147000.0
2009-02-12 09:50:00,10.47,10.47,10.24,10.3,215000.0,8.9544,8.9544,8.7577,8.809,215000.0
2009-02-12 09:55:00,10.28,10.28,10.02,10.03,244700.0,8.7919,8.7919,8.5696,8.5781,244700.0
2009-02-12 10:00:00,10.02,10.03,9.83,9.97,493500.0,8.5696,8.5781,8.4071,8.5268,493500.0
2009-02-12 10:05:00,9.97,10.1,9.89,9.92,313500.0,8.5268,8.638,8.4584,8.484,313500.0
2009-02-12 10:10:00,9.92,10.12,9.89,10.04,190900.0,8.484,8.6551,8.4584,8.5867,190900.0
2009-02-12 10:15:00,10.04,10.11,10.03,10.1,137200.0,8.5867,8.6465,8.5781,8.638,137200.0
2009-02-12 10:20:00,10.1,10.1,10.0,10.04,250100.0,8.638,8.638,8.5525,8.5867,250100.0
2009-02-12 10:25:00,10.05,10.15,9.99,10.12,200100.0,8.5952,8.6807,8.5439,8.6551,200100.0
2009-02-12 10:30:00,10.1,10.15,10.03,10.05,162100.0,8.638,8.6807,8.5781,8.5952,162100.0
2009-02-12 10:35:00,10.05,10.05,9.94,9.96,251700.0,8.5952,8.5952,8.5011,8.5182,251700.0
2009-02-12 10:40:00,9.96,9.98,9.9,9.98,117900.0,8.5182,8.5354,8.4669,8.5354,117900.0
2009-02-12 10:45:00,9.99,10.09,9.99,10.06,133600.0,8.5439,8.6294,8.5439,8.6038,133600.0
2009-02-12 10:50:00,10.06,10.09,9.98,10.02,182400.0,8.6038,8.6294,8.5354,8.5696,182400.0
2009-02-12 10:55:00,10.02,10.07,9.97,10.07,103200.0,8.5696,8.6123,8.5268,8.6123,103200.0
2009-02-12 11:00:00,10.06,10.06,9.99,10.05,132500.0,8.6038,8.6038,8.5439,8.5952,132500.0
2009-02-12 11:05:00,10.04,10.19,10.04,10.13,118100.0,8.5867,8.715,8.5867,8.6636,118100.0
2009-02-12 11:10:00,10.14,10.15,10.04,10.05,106300.0,8.6722,8.6807,8.5867,8.5952,106300.0
2009-02-12 11:15:00,10.06,10.07,9.98,9.99,83500.0,8.6038,8.6123,8.5354,8.5439,83500.0
2009-02-12 11:20:00,9.98,10.05,9.96,10.0,56100.0,8.5354,8.5952,8.5182,8.5525,56100.0
2009-02-12 11:25:00,10.01,10.09,10.01,10.07,70500.0,8.561,8.6294,8.561,8.6123,70500.0
2009-02-12 11:30:00,10.06,10.16,10.05,10.09,140600.0,8.6038,8.6893,8.5952,8.6294,140600.0
2009-02-12 11:35:00,10.09,10.13,10.05,10.11,40500.0,8.6294,8.6636,8.5952,8.6465,40500.0
2009-02-12 11:40:00,10.11,10.23,10.11,10.22,87400.0,8.6465,8.7492,8.6465,8.7406,87400.0
2009-02-12 11:45:00,10.22,10.25,10.18,10.23,52800.0,8.7406,8.7663,8.7064,8.7492,52800.0
2009-02-12 11:50:00,10.24,10.25,10.15,10.16,57600.0,8.7577,8.7663,8.6807,8.6893,57600.0
2009-02-12 11:55:00,10.16,10.19,10.12,10.13,53600.0,8.6893,8.715,8.6551,8.6636,53600.0
2009-02-12 12:00:00,10.13,10.15,10.09,10.14,46400.0,8.6636,8.6807,8.6294,8.6722,46400.0
2009-02-12 12:05:00,10.14,10.17,10.13,10.14,44000.0,8.6722,8.6979,8.6636,8.6722,44000.0
2009-02-12 12:10:00,10.14,10.15,10.1,10.11,29000.0,8.6722,8.6807,8.638,8.6465,29000.0
2009-02-12 12:15:00,10.11,10.14,10.1,10.11,56100.0,8.6465,8.6722,8.638,8.6465,56100.0
2009-02-12 12:20:00,10.12,10.12,10.06,10.09,48100.0,8.6551,8.6551,8.6038,8.6294,48100.0
2009-02-12 12:25:00,10.08,10.17,10.08,10.15,39600.0,8.6209,8.6979,8.6209,8.6807,39600.0
2009-02-12 12:30:00,10.15,10.19,10.15,10.18,25700.0,8.6807,8.715,8.6807,8.7064,25700.0
2009-02-12 12:35:00,10.19,10.2,10.18,10.19,27000.0,8.715,8.7235,8.7064,8.715,27000.0
2009-02-12 12:40:00,10.19,10.2,10.17,10.18,33200.0,8.715,8.7235,8.6979,8.7064,33200.0
2009-02-12 12:45:00,10.17,10.18,10.11,10.14,58600.0,8.6979,8.7064,8.6465,8.6722,58600.0
2009-02-12 12:50:00,10.14,10.15,10.11,10.13,27500.0,8.6722,8.6807,8.6465,8.6636,27500.0
2009-02-12 12:55:00,10.13,10.16,10.13,10.13,21400.0,8.6636,8.6893,8.6636,8.6636,21400.0
2009-02-12 13:00:00,10.14,10.14,10.06,10.09,82700.0,8.6722,8.6722,8.6038,8.6294,82700.0
2009-02-12 13:05:00,10.09,10.09,10.03,10.06,57600.0,8.6294,8.6294,8.5781,8.6038,57600.0
2009-02-12 13:10:00,10.06,10.09,10.01,10.04,76100.0,8.6038,8.6294,8.561,8.5867,76100.0
2009-02-12 13:15:00,10.03,10.05,9.99,9.99,73300.0,8.5781,8.5952,8.5439,8.5439,73300.0
2009-02-12 13:20:00,9.99,10.02,9.97,9.98,59200.0,8.5439,8.5696,8.5268,8.5354,59200.0
2009-02-12 13:25:00,9.98,10.0,9.92,9.95,173200.0,8.5354,8.5525,8.484,8.5097,173200.0
2009-02-12 13:30:00,9.94,9.97,9.9,9.9,77700.0,8.5011,8.5268,8.4669,8.4669,77700.0
2009-02-12 13:35:00,9.9,9.92,9.88,9.9,77100.0,8.4669,8.484,8.4498,8.4669,77100.0
2009-02-12 13:40:00,9.91,9.96,9.9,9.93,78400.0,8.4755,8.5182,8.4669,8.4926,78400.0
2009-02-12 13:45:00,9.93,9.93,9.87,9.91,46200.0,8.4926,8.4926,8.4413,8.4755,46200.0
2009-02-12 13:50:00,9.91,9.94,9.84,9.89,180200.0,8.4755,8.5011,8.4156,8.4584,180200.0
2009-02-12 13:55:00,9.89,9.96,9.88,9.92,72100.0,8.4584,8.5182,8.4498,8.484,72100.0
2009-02-12 14:00:00,9.92,9.92,9.82,9.82,101000.0,8.484,8.484,8.3985,8.3985,101000.0
2009-02-12 14:05:00,9.82,9.9,9.81,9.85,77600.0,8.3985,8.4669,8.39,8.4242,77600.0
2009-02-12 14:10:00,9.86,9.93,9.85,9.9,88100.0,8.4327,8.4926,8.4242,8.4669,88100.0
2009-02-12 14:15:00,9.89,10.03,9.89,9.95,105300.0,8.4584,8.5781,8.4584,8.5097,105300.0
2009-02-12 14:20:00,9.95,9.96,9.85,9.89,115400.0,8.5097,8.5182,8.4242,8.4584,115400.0
2009-02-12 14:25:00,9.89,9.9,9.83,9.85,114200.0,8.4584,8.4669,8.4071,8.4242,114200.0
2009-02-12 14:30:00,9.85,9.87,9.81,9.82,109300.0,8.4242,8.4413,8.39,8.3985,109300.0
2009-02-12 14:35:00,9.82,9.83,9.79,9.81,167300.0,8.3985,8.4071,8.3729,8.39,167300.0
2009-02-12 14:40:00,9.81,9.84,9.78,9.8,124600.0,8.39,8.4156,8.3643,8.3814,124600.0
2009-02-12 14:45:00,9.8,9.84,9.75,9.83,103800.0,8.3814,8.4156,8.3386,8.4071,103800.0
2009-02-12 14:50:00,9.83,9.85,9.8,9.84,136000.0,8.4071,8.4242,8.3814,8.4156,136000.0
2009-02-12 14:55:00,9.84,9.95,9.84,9.95,141400.0,8.4156,8.5097,8.4156,8.5097,141400.0
2009-02-12 15:00:00,9.95,9.97,9.86,9.88,142800.0,8.5097,8.5268,8.4327,8.4498,142800.0
2009-02-12 15:05:00,9.87,9.92,9.83,9.92,143200.0,8.4413,8.484,8.4071,8.484,143200.0
2009-02-12 15:10:00,9.92,10.04,9.91,10.03,242200.0,8.484,8.5867,8.4755,8.5781,242200.0
2009-02-12 15:15:00,10.03,10.17,10.02,10.17,336200.0,8.5781,8.6979,8.5696,8.6979,336200.0
2009-02-12 15:20:00,10.16,10.19,10.06,10.19,289400.0,8.6893,8.715,8.6038,8.715,289400.0
2009-02-12 15:25:00,10.18,10.34,10.18,10.34,280500.0,8.7064,8.8432,8.7064,8.8432,280500.0
2009-02-12 15:30:00,10.33,10.41,10.24,10.4,318500.0,8.8347,8.9031,8.7577,8.8946,318500.0
2009-02-12 15:35:00,10.41,10.48,10.34,10.44,626300.0,8.9031,8.963,8.8432,8.9288,626300.0
2009-02-12 15:40:00,10.43,10.56,10.41,10.54,452700.0,8.9202,9.0314,8.9031,9.0143,452700.0
2009-02-12 15:45:00,10.54,10.55,10.42,10.48,415000.0,9.0143,9.0228,8.9117,8.963,415000.0
2009-02-12 15:50:00,10.47,10.59,10.46,10.59,467500.0,8.9544,9.0571,8.9459,9.0571,467500.0
2009-02-12 15:55:00,10.58,10.59,10.48,10.56,481900.0,9.0485,9.0571,8.963,9.0314,481900.0
2009-02-13 09:30:00,10.42,10.52,10.27,10.38,90600.0,8.9117,8.9972,8.7834,8.8775,90600.0
2009-02-13 09:35:00,10.38,10.39,10.17,10.31,142600.0,8.8775,8.886,8.6979,8.8176,142600.0
2009-02-13 09:40:00,10.31,10.58,10.28,10.41,106700.0,8.8176,9.0485,8.7919,8.9031,106700.0
2009-02-13 09:45:00,10.4,10.43,10.33,10.42,100600.0,8.8946,8.9202,8.8347,8.9117,100600.0
2009-02-13 09:50:00,10.44,10.49,10.35,10.36,149600.0,8.9288,8.9715,8.8518,8.8603,149600.0
2009-02-13 09:55:00,10.36,10.51,10.3,10.49,115800.0,8.8603,8.9886,8.809,8.9715,115800.0
2009-02-13 10:00:00,10.49,10.57,10.46,10.54,86500.0,8.9715,9.0399,8.9459,9.0143,86500.0
2009-02-13 10:05:00,10.55,10.61,10.52,10.53,103600.0,9.0228,9.0742,8.9972,9.0057,103600.0
2009-02-13 10:10:00,10.52,10.56,10.48,10.55,86100.0,8.9972,9.0314,8.963,9.0228,86100.0
2009-02-13 10:15:00,10.55,10.56,10.4,10.47,136200.0,9.0228,9.0314,8.8946,8.9544,136200.0
2009-02-13 10:20:00,10.48,10.6,10.47,10.56,117500.0,8.963,9.0656,8.9544,9.0314,117500.0
2009-02-13 10:25:00,10.56,10.69,10.52,10.68,89100.0,9.0314,9.1426,8.9972,9.134,89100.0
2009-02-13 10:30:00,10.68,10.8,10.66,10.77,185700.0,9.134,9.2367,9.1169,9.211,185700.0
2009-02-13 10:35:00,10.77,10.85,10.73,10.77,158300.0,9.211,9.2794,9.1768,9.211,158300.0
2009-02-13 10:40:00,10.77,10.84,10.71,10.71,113100.0,9.211,9.2709,9.1597,9.1597,113100.0
2009-02-13 10:45:00,10.71,10.71,10.6,10.68,88600.0,9.1597,9.1597,9.0656,9.134,88600.0
2009-02-13 10:50:00,10.67,10.73,10.62,10.65,47900.0,9.1255,9.1768,9.0827,9.1084,47900.0
2009-02-13 10:55:00,10.66,10.74,10.64,10.7,76800.0,9.1169,9.1853,9.0998,9.1511,76800.0
2009-02-13 11:00:00,10.7,10.7,10.57,10.62,94000.0,9.1511,9.1511,9.0399,9.0827,94000.0
2009-02-13 11:05:00,10.62,10.72,10.61,10.67,68900.0,9.0827,9.1682,9.0742,9.1255,68900.0
2009-02-13 11:10:00,10.66,10.71,10.62,10.62,60100.0,9.1169,9.1597,9.0827,9.0827,60100.0
2009-02-13 11:15:00,10.63,10.65,10.6,10.64,36200.0,9.0913,9.1084,9.0656,9.0998,36200.0
2009-02-13 11:20:00,10.64,10.64,10.54,10.59,93000.0,9.0998,9.0998,9.0143,9.0571,93000.0
2009-02-13 11:25:00,10.59,10.69,10.59,10.67,79400.0,9.0571,9.1426,9.0571,9.1255,79400.0
2009-02-13 11:30:00,10.67,10.7,10.62,10.67,65500.0,9.1255,9.1511,9.0827,9.1255,65500.0
2009-02-13 11:35:00,10.68,10.76,10.66,10.74,128100.0,9.134,9.2024,9.1169,9.1853,128100.0
2009-02-13 11:40:00,10.73,10.78,10.59,10.63,110200.0,9.1768,9.2196,9.0571,9.0913,110200.0
2009-02-13 11:45:00,10.64,10.66,10.53,10.57,85100.0,9.0998,9.1169,9.0057,9.0399,85100.0
2009-02-13 11:50:00,10.58,10.62,10.56,10.58,51500.0,9.0485,9.0827,9.0314,9.0485,51500.0
2009-02-13 11:55:00,10.58,10.61,10.56,10.58,61400.0,9.0485,9.0742,9.0314,9.0485,61400.0
2009-02-13 12:00:00,10.58,10.65,10.55,10.56,39700.0,9.0485,9.1084,9.0228,9.0314,39700.0
2009-02-13 12:05:00,10.57,10.58,10.53,10.55,60800.0,9.0399,9.0485,9.0057,9.0228,60800.0
2009-02-13 12:10:00,10.56,10.59,10.52,10.56,53400.0,9.0314,9.0571,8.9972,9.0314,53400.0
2009-02-13 12:15:00,10.55,10.55,10.44,10.52,78000.0,9.0228,9.0228,8.9288,8.9972,78000.0
2009-02-13 12:20:00,10.51,10.55,10.45,10.55,61100.0,8.9886,9.0228,8.9373,9.0228,61100.0
2009-02-13 12:25:00,10.55,10.57,10.5,10.56,49000.0,9.0228,9.0399,8.9801,9.0314,49000.0
2009-02-13 12:30:00,10.57,10.6,10.48,10.53,35200.0,9.0399,9.0656,8.963,9.0057,35200.0
2009-02-13 12:35:00,10.53,10.55,10.48,10.49,32900.0,9.0057,9.0228,8.963,8.9715,32900.0
2009-02-13 12:40:00,10.48,10.51,10.41,10.43,66900.0,8.963,8.9886,8.9031,8.9202,66900.0
2009-02-13 12:45:00,10.43,10.47,10.42,10.45,44700.0,8.9202,8.9544,8.9117,8.9373,44700.0
2009-02-13 12:50:00,10.46,10.46,10.35,10.37,65000.0,8.9459,8.9459,8.8518,8.8689,65000.0
2009-02-13 12:55:00,10.38,10.44,10.38,10.44,32900.0,8.8775,8.9288,8.8775,8.9288,32900.0
2009-02-13 13:00:00,10.43,10.5,10.41,10.49,40900.0,8.9202,8.9801,8.9031,8.9715,40900.0
2009-02-13 13:05:00,10.49,10.56,10.49,10.5,68400.0,8.9715,9.0314,8.9715,8.9801,68400.0
2009-02-13 13:10:00,10.51,10.52,10.46,10.47,29800.0,8.9886,8.9972,8.9459,8.9544,29800.0
2009-02-13 13:15:00,10.48,10.52,10.44,10.48,100800.0,8.963,8.9972,8.9288,8.963,100800.0
2009-02-13 13:20:00,10.48,10.51,10.42,10.43,81200.0,8.963,8.9886,8.9117,8.9202,81200.0
2009-02-13 13:25:00,10.43,10.51,10.43,10.5,56400.0,8.9202,8.9886,8.9202,8.9801,56400.0
2009-02-13 13:30:00,10.49,10.54,10.48,10.5,54200.0,8.9715,9.0143,8.963,8.9801,54200.0
2009-02-13 13:35:00,10.51,10.55,10.47,10.54,39200.0,8.9886,9.0228,8.9544,9.0143,39200.0
2009-02-13 13:40:00,10.55,10.74,10.55,10.73,143100.0,9.0228,9.1853,9.0228,9.1768,143100.0
2009-02-13 13:45:00,10.72,10.89,10.71,10.87,171300.0,9.1682,9.3136,9.1597,9.2965,171300.0
2009-02-13 13:50:00,10.87,10.96,10.84,10.84,135200.0,9.2965,9.3735,9.2709,9.2709,135200.0
2009-02-13 13:55:00,10.83,10.88,10.75,10.88,109600.0,9.2623,9.3051,9.1939,9.3051,109600.0
2009-02-13 14:00:00,10.87,10.96,10.87,10.91,93900.0,9.2965,9.3735,9.2965,9.3307,93900.0
2009-02-13 14:05:00,10.91,10.93,10.75,10.79,71000.0,9.3307,9.3478,9.1939,9.2281,71000.0
2009-02-13 14:10:00,10.8,10.84,10.76,10.83,59700.0,9.2367,9.2709,9.2024,9.2623,59700.0
2009-02-13 14:15:00,10.83,10.83,10.73,10.82,97300.0,9.2623,9.2623,9.1768,9.2538,97300.0
2009-02-13 14:20:00,10.82,10.86,10.76,10.81,116100.0,9.2538,9.288,9.2024,9.2452,116100.0
2009-02-13 14:25:00,10.81,10.86,10.77,10.8,93200.0,9.2452,9.288,9.211,9.2367,93200.0
2009-02-13 14:30:00,10.8,10.8,10.72,10.76,70900.0,9.2367,9.2367,9.1682,9.2024,70900.0
2009-02-13 14:35:00,10.77,10.8,10.73,10.76,69800.0,9.211,9.2367,9.1768,9.2024,69800.0
2009-02-13 14:40:00,10.76,10.82,10.74,10.78,53400.0,9.2024,9.2538,9.1853,9.2196,53400.0
2009-02-13 14:45:00,10.77,10.77,10.71,10.76,74700.0,9.211,9.211,9.1597,9.2024,74700.0
2009-02-13 14:50:00,10.77,10.83,10.73,10.8,109500.0,9.211,9.2623,9.1768,9.2367,109500.0
2009-02-13 14:55:00,10.8,10.82,10.71,10.8,79000.0,9.2367,9.2538,9.1597,9.2367,79000.0
2009-02-13 15:00:00,10.8,10.84,10.75,10.82,93100.0,9.2367,9.2709,9.1939,9.2538,93100.0
2009-02-13 15:05:00,10.82,10.83,10.71,10.78,132100.0,9.2538,9.2623,9.1597,9.2196,132100.0
2009-02-13 15:10:00,10.78,10.78,10.64,10.69,107200.0,9.2196,9.2196,9.0998,9.1426,107200.0
2009-02-13 15:15:00,10.69,10.74,10.66,10.71,97900.0,9.1426,9.1853,9.1169,9.1597,97900.0
2009-02-13 15:20:00,10.71,10.81,10.69,10.78,95900.0,9.1597,9.2452,9.1426,9.2196,95900.0
2009-02-13 15:25:00,10.79,10.86,10.76,10.82,94500.0,9.2281,9.288,9.2024,9.2538,94500.0
2009-02-13 15:30:00,10.81,10.94,10.81,10.88,131000.0,9.2452,9.3564,9.2452,9.3051,131000.0
2009-02-13 15:35:00,10.87,10.88,10.75,10.84,120200.0,9.2965,9.3051,9.1939,9.2709,120200.0
2009-02-13 15:40:00,10.84,10.92,10.78,10.88,169800.0,9.2709,9.3393,9.2196,9.3051,169800.0
2009-02-13 15:45:00,10.89,10.89,10.78,10.88,156000.0,9.3136,9.3136,9.2196,9.3051,156000.0
2009-02-13 15:50:00,10.89,10.89,10.82,10.82,127100.0,9.3136,9.3136,9.2538,9.2538,127100.0
2009-02-13 15:55:00,10.82,10.83,10.75,10.75,264100.0,9.2538,9.2623,9.1939,9.1939,264100.0
2009-02-17 09:30:00,10.21,10.48,10.2,10.25,142700.0,8.7321,8.963,8.7235,8.7663,142700.0
2009-02-17 09:35:00,10.25,10.36,10.14,10.22,151300.0,8.7663,8.8603,8.6722,8.7406,151300.0
2009-02-17 09:40:00,10.21,10.34,10.18,10.28,127100.0,8.7321,8.8432,8.7064,8.7919,127100.0
2009-02-17 09:45:00,10.31,10.31,10.18,10.21,111300.0,8.8176,8.8176,8.7064,8.7321,111300.0
2009-02-17 09:50:00,10.21,10.41,10.14,10.35,149600.0,8.7321,8.9031,8.6722,8.8518,149600.0
2009-02-17 09:55:00,10.35,10.37,10.26,10.3,91400.0,8.8518,8.8689,8.7748,8.809,91400.0
2009-02-17 10:00:00,10.28,10.35,10.14,10.19,86200.0,8.7919,8.8518,8.6722,8.715,86200.0
2009-02-17 10:05:00,10.2,10.33,10.17,10.19,93200.0,8.7235,8.8347,8.6979,8.715,93200.0
2009-02-17 10:10:00,10.19,10.27,10.18,10.22,70500.0,8.715,8.7834,8.7064,8.7406,70500.0
2009-02-17 10:15:00,10.24,10.24,10.15,10.15,80100.0,8.7577,8.7577,8.6807,8.6807,80100.0
2009-02-17 10:20:00,10.15,10.23,10.12,10.2,91200.0,8.6807,8.7492,8.6551,8.7235,91200.0
2009-02-17 10:25:00,10.2,10.21,10.14,10.18,87300.0,8.7235,8.7321,8.6722,8.7064,87300.0
2009-02-17 10:30:00,10.19,10.25,10.15,10.19,137500.0,8.715,8.7663,8.6807,8.715,137500.0
2009-02-17 10:35:00,10.19,10.24,10.1,10.16,71000.0,8.715,8.7577,8.638,8.6893,71000.0
2009-02-17 10:40:00,10.17,10.21,10.12,10.19,127100.0,8.6979,8.7321,8.6551,8.715,127100.0
2009-02-17 10:45:00,10.19,10.21,10.06,10.06,187800.0,8.715,8.7321,8.6038,8.6038,187800.0
2009-02-17 10:50:00,10.06,10.1,10.02,10.05,228300.0,8.6038,8.638,8.5696,8.5952,228300.0
2009-02-17 10:55:00,10.05,10.11,9.96,9.96,143700.0,8.5952,8.6465,8.5182,8.5182,143700.0
2009-02-17 11:00:00,9.96,9.96,9.86,9.92,204300.0,8.5182,8.5182,8.4327,8.484,204300.0
2009-02-17 11:05:00,9.93,9.93,9.82,9.89,212300.0,8.4926,8.4926,8.3985,8.4584,212300.0
2009-02-17 11:10:00,9.89,9.93,9.8,9.83,459100.0,8.4584,8.4926,8.3814,8.4071,459100.0
2009-02-17 11:15:00,9.83,9.92,9.82,9.91,140100.0,8.4071,8.484,8.3985,8.4755,140100.0
2009-02-17 11:20:00,9.91,9.93,9.84,9.89,80600.0,8.4755,8.4926,8.4156,8.4584,80600.0
2009-02-17 11:25:00,9.9,9.93,9.86,9.9,59600.0,8.4669,8.4926,8.4327,8.4669,59600.0
2009-02-17 11:30:00,9.91,9.98,9.89,9.96,59000.0,8.4755,8.5354,8.4584,8.5182,59000.0
2009-02-17 11:35:00,9.96,10.0,9.94,9.97,56400.0,8.5182,8.5525,8.5011,8.5268,56400.0
2009-02-17 11:40:00,9.98,10.01,9.95,9.99,54000.0,8.5354,8.561,8.5097,8.5439,54000.0
2009-02-17 11:45:00,9.99,10.0,9.94,9.97,41700.0,8.5439,8.5525,8.5011,8.5268,41700.0
2009-02-17 11:50:00,9.97,9.98,9.91,9.93,73900.0,8.5268,8.5354,8.4755,8.4926,73900.0
2009-02-17 11:55:00,9.93,9.97,9.89,9.92,143100.0,8.4926,8.5268,8.4584,8.484,143100.0
2009-02-17 12:00:00,9.92,9.99,9.91,9.97,74000.0,8.484,8.5439,8.4755,8.5268,74000.0
2009-02-17 12:05:00,9.98,10.02,9.97,10.01,25500.0,8.5354,8.5696,8.5268,8.561,25500.0
2009-02-17 12:10:00,10.01,10.01,9.95,9.99,56600.0,8.561,8.561,8.5097,8.5439,56600.0
2009-02-17 12:15:00,9.99,10.0,9.95,9.96,59400.0,8.5439,8.5525,8.5097,8.5182,59400.0
2009-02-17 12:20:00,9.95,9.96,9.83,9.85,100000.0,8.5097,8.5182,8.4071,8.4242,100000.0
2009-02-17 12:25:00,9.86,9.91,9.83,9.89,85500.0,8.4327,8.4755,8.4071,8.4584,85500.0
2009-02-17 12:30:00,9.9,9.91,9.85,9.86,93700.0,8.4669,8.4755,8.4242,8.4327,93700.0
2009-02-17 12:35:00,9.85,9.87,9.84,9.86,60300.0,8.4242,8.4413,8.4156,8.4327,60300.0
2009-02-17 12:40:00,9.86,9.9,9.85,9.88,110900.0,8.4327,8.4669,8.4242,8.4498,110900.0
2009-02-17 12:45:00,9.87,9.88,9.83,9.86,79600.0,8.4413,8.4498,8.4071,8.4327,79600.0
2009-02-17 12:50:00,9.86,9.87,9.84,9.87,31800.0,8.4327,8.4413,8.4156,8.4413,31800.0
2009-02-17 12:55:00,9.88,9.97,9.86,9.94,58500.0,8.4498,8.5268,8.4327,8.5011,58500.0
2009-02-17 13:00:00,9.94,9.96,9.85,9.85,111800.0,8.5011,8.5182,8.4242,8.4242,111800.0
2009-02-17 13:05:00,9.86,9.87,9.83,9.87,77900.0,8.4327,8.4413,8.4071,8.4413,77900.0
2009-02-17 13:10:00,9.86,9.87,9.81,9.86,174200.0,8.4327,8.4413,8.39,8.4327,174200.0
2009-02-17 13:15:00,9.85,9.86,9.82,9.86,190900.0,8.4242,8.4327,8.3985,8.4327,190900.0
2009-02-17 13:20:00,9.86,9.88,9.81,9.85,58100.0,8.4327,8.4498,8.39,8.4242,58100.0
2009-02-17 13:25:00,9.85,9.89,9.82,9.85,62000.0,8.4242,8.4584,8.3985,8.4242,62000.0
2009-02-17 13:30:00,9.86,9.86,9.79,9.85,88600.0,8.4327,8.4327,8.3729,8.4242,88600.0
2009-02-17 13:35:00,9.86,9.89,9.82,9.83,63500.0,8.4327,8.4584,8.3985,8.4071,63500.0
2009-02-17 13:40:00,9.84,9.94,9.83,9.91,98900.0,8.4156,8.5011,8.4071,8.4755,98900.0
2009-02-17 13:45:00,9.91,9.95,9.85,9.91,207600.0,8.4755,8.5097,8.4242,8.4755,207600.0
2009-02-17 13:50:00,9.91,9.94,9.87,9.88,153900.0,8.4755,8.5011,8.4413,8.4498,153900.0
2009-02-17 13:55:00,9.88,9.93,9.86,9.91,48500.0,8.4498,8.4926,8.4327,8.4755,48500.0
2009-02-17 14:00:00,9.92,9.95,9.88,9.92,46600.0,8.484,8.5097,8.4498,8.484,46600.0
2009-02-17 14:05:00,9.93,10.02,9.92,9.99,104400.0,8.4926,8.5696,8.484,8.5439,104400.0
2009-02-17 14:10:00,9.98,10.0,9.94,9.95,59300.0,8.5354,8.5525,8.5011,8.5097,59300.0
2009-02-17 14:15:00,9.95,9.97,9.9,9.92,93300.0,8.5097,8.5268,8.4669,8.484,93300.0
2009-02-17 14:20:00,9.92,9.95,9.86,9.89,88400.0,8.484,8.5097,8.4327,8.4584,88400.0
2009-02-17 14:25:00,9.89,9.93,9.87,9.88,78900.0,8.4584,8.4926,8.4413,8.4498,78900.0
2009-02-17 14:30:00,9.88,9.98,9.88,9.94,115400.0,8.4498,8.5354,8.4498,8.5011,115400.0
2009-02-17 14:35:00,9.93,10.03,9.93,10.02,207000.0,8.4926,8.5781,8.4926,8.5696,207000.0
2009-02-17 14:40:00,10.02,10.07,9.98,9.98,348400.0,8.5696,8.6123,8.5354,8.5354,348400.0
2009-02-17 14:45:00,9.99,10.0,9.93,9.95,105600.0,8.5439,8.5525,8.4926,8.5097,105600.0
2009-02-17 14:50:00,9.94,10.02,9.92,9.93,137900.0,8.5011,8.5696,8.484,8.4926,137900.0
2009-02-17 14:55:00,9.93,10.0,9.91,9.99,220700.0,8.4926,8.5525,8.4755,8.5439,220700.0
2009-02-17 15:00:00,9.98,9.99,9.9,9.91,131100.0,8.5354,8.5439,8.4669,8.4755,131100.0
2009-02-17 15:05:00,9.91,9.99,9.88,9.95,228100.0,8.4755,8.5439,8.4498,8.5097,228100.0
2009-02-17 15:10:00,9.96,10.01,9.92,9.95,137000.0,8.5182,8.561,8.484,8.5097,137000.0
2009-02-17 15:15:00,9.94,9.99,9.92,9.93,257800.0,8.5011,8.5439,8.484,8.4926,257800.0
2009-02-17 15:20:00,9.92,9.97,9.87,9.94,216400.0,8.484,8.5268,8.4413,8.5011,216400.0
2009-02-17 15:25:00,9.95,9.97,9.84,9.89,327800.0,8.5097,8.5268,8.4156,8.4584,327800.0
2009-02-17 15:30:00,9.89,10.1,9.89,10.07,441000.0,8.4584,8.638,8.4584,8.6123,441000.0
2009-02-17 15:35:00,10.07,10.12,9.99,10.04,377400.0,8.6123,8.6551,8.5439,8.5867,377400.0
2009-02-17 15:40:00,10.04,10.05,9.93,9.98,405900.0,8.5867,8.5952,8.4926,8.5354,405900.0
2009-02-17 15:45:00,9.98,10.03,9.91,9.91,404400.0,8.5354,8.5781,8.4755,8.4755,404400.0
2009-02-17 15:50:00,9.91,9.98,9.91,9.93,353300.0,8.4755,8.5354,8.4755,8.4926,353300.0
2009-02-17 15:55:00,9.92,9.95,9.88,9.9,465800.0,8.484,8.5097,8.4498,8.4669,465800.0
2009-02-18 09:30:00,10.16,10.22,10.05,10.06,73500.0,8.6893,8.7406,8.5952,8.6038,73500.0
2009-02-18 09:35:00,10.06,10.09,9.9,9.9,70300.0,8.6038,8.6294,8.4669,8.4669,70300.0
2009-02-18 09:40:00,9.88,9.92,9.76,9.91,78000.0,8.4498,8.484,8.3472,8.4755,78000.0
2009-02-18 09:45:00,9.93,9.96,9.8,9.83,69800.0,8.4926,8.5182,8.3814,8.4071,69800.0
2009-02-18 09:50:00,9.82,9.82,9.69,9.69,77100.0,8.3985,8.3985,8.2873,8.2873,77100.0
2009-02-18 09:55:00,9.69,9.72,9.47,9.5,194400.0,8.2873,8.313,8.0992,8.1248,194400.0
2009-02-18 10:00:00,9.49,9.5,9.4,9.44,144300.0,8.1163,8.1248,8.0393,8.0735,144300.0
2009-02-18 10:05:00,9.44,9.44,9.33,9.39,148700.0,8.0735,8.0735,7.9794,8.0308,148700.0
2009-02-18 10:10:00,9.38,9.45,9.34,9.42,222600.0,8.0222,8.0821,7.988,8.0564,222600.0
2009-02-18 10:15:00,9.43,9.5,9.42,9.46,170000.0,8.065,8.1248,8.0564,8.0906,170000.0
2009-02-18 10:20:00,9.47,9.49,9.39,9.45,149900.0,8.0992,8.1163,8.0308,8.0821,149900.0
2009-02-18 10:25:00,9.44,9.44,9.31,9.36,142500.0,8.0735,8.0735,7.9623,8.0051,142500.0
2009-02-18 10:30:00,9.36,9.49,9.36,9.49,84000.0,8.0051,8.1163,8.0051,8.1163,84000.0
2009-02-18 10:35:00,9.49,9.5,9.41,9.43,112900.0,8.1163,8.1248,8.0479,8.065,112900.0
2009-02-18 10:40:00,9.43,9.5,9.39,9.39,76000.0,8.065,8.1248,8.0308,8.0308,76000.0
2009-02-18 10:45:00,9.4,9.55,9.4,9.49,103700.0,8.0393,8.1676,8.0393,8.1163,103700.0
2009-02-18 10:50:00,9.49,9.56,9.47,9.51,72200.0,8.1163,8.1762,8.0992,8.1334,72200.0
2009-02-18 10:55:00,9.51,9.52,9.43,9.43,41800.0,8.1334,8.1419,8.065,8.065,41800.0
2009-02-18 11:00:00,9.42,9.45,9.39,9.45,37000.0,8.0564,8.0821,8.0308,8.0821,37000.0
2009-02-18 11:05:00,9.46,9.59,9.45,9.59,74300.0,8.0906,8.2018,8.0821,8.2018,74300.0
2009-02-18 11:10:00,9.57,9.67,9.57,9.65,122300.0,8.1847,8.2702,8.1847,8.2531,122300.0
2009-02-18 11:15:00,9.65,9.69,9.64,9.68,93200.0,8.2531,8.2873,8.2446,8.2788,93200.0
2009-02-18 11:20:00,9.69,9.81,9.68,9.81,86500.0,8.2873,8.39,8.2788,8.39,86500.0
2009-02-18 11:25:00,9.8,9.81,9.71,9.8,55300.0,8.3814,8.39,8.3044,8.3814,55300.0
2009-02-18 11:30:00,9.79,9.8,9.72,9.74,78300.0,8.3729,8.3814,8.313,8.3301,78300.0
2009-02-18 11:35:00,9.73,9.76,9.7,9.73,66300.0,8.3215,8.3472,8.2959,8.3215,66300.0
2009-02-18 11:40:00,9.73,9.8,9.72,9.8,73000.0,8.3215,8.3814,8.313,8.3814,73000.0
2009-02-18 11:45:00,9.8,9.8,9.62,9.62,102300.0,8.3814,8.3814,8.2275,8.2275,102300.0
2009-02-18 11:50:00,9.62,9.71,9.61,9.68,115800.0,8.2275,8.3044,8.2189,8.2788,115800.0
2009-02-18 11:55:00,9.68,9.73,9.64,9.64,86800.0,8.2788,8.3215,8.2446,8.2446,86800.0
2009-02-18 12:00:00,9.64,9.7,9.61,9.7,83900.0,8.2446,8.2959,8.2189,8.2959,83900.0
2009-02-18 12:05:00,9.69,9.72,9.64,9.69,79300.0,8.2873,8.313,8.2446,8.2873,79300.0
2009-02-18 12:10:00,9.69,9.77,9.69,9.69,56000.0,8.2873,8.3558,8.2873,8.2873,56000.0
2009-02-18 12:15:00,9.69,9.72,9.66,9.67,45700.0,8.2873,8.313,8.2617,8.2702,45700.0
2009-02-18 12:20:00,9.68,9.76,9.67,9.74,52900.0,8.2788,8.3472,8.2702,8.3301,52900.0
2009-02-18 12:25:00,9.75,9.8,9.71,9.78,130800.0,8.3386,8.3814,8.3044,8.3643,130800.0
2009-02-18 12:30:00,9.79,9.82,9.77,9.8,213300.0,8.3729,8.3985,8.3558,8.3814,213300.0
2009-02-18 12:35:00,9.8,9.84,9.79,9.8,114400.0,8.3814,8.4156,8.3729,8.3814,114400.0
2009-02-18 12:40:00,9.8,9.92,9.79,9.85,271100.0,8.3814,8.484,8.3729,8.4242,271100.0
2009-02-18 12:45:00,9.84,9.86,9.75,9.76,53700.0,8.4156,8.4327,8.3386,8.3472,53700.0
2009-02-18 12:50:00,9.76,9.79,9.74,9.79,48400.0,8.3472,8.3729,8.3301,8.3729,48400.0
2009-02-18 12:55:00,9.78,9.84,9.78,9.83,68700.0,8.3643,8.4156,8.3643,8.4071,68700.0
2009-02-18 13:00:00,9.82,9.89,9.75,9.78,90500.0,8.3985,8.4584,8.3386,8.3643,90500.0
2009-02-18 13:05:00,9.79,9.82,9.7,9.72,52100.0,8.3729,8.3985,8.2959,8.313,52100.0
2009-02-18 13:10:00,9.71,9.74,9.71,9.71,29100.0,8.3044,8.3301,8.3044,8.3044,29100.0
2009-02-18 13:15:00,9.71,9.72,9.58,9.59,51500.0,8.3044,8.313,8.1933,8.2018,51500.0
2009-02-18 13:20:00,9.58,9.69,9.56,9.64,77400.0,8.1933,8.2873,8.1762,8.2446,77400.0
2009-02-18 13:25:00,9.65,9.69,9.64,9.65,49000.0,8.2531,8.2873,8.2446,8.2531,49000.0
2009-02-18 13:30:00,9.66,9.67,9.63,9.67,35200.0,8.2617,8.2702,8.236,8.2702,35200.0
2009-02-18 13:35:00,9.67,9.67,9.59,9.6,43300.0,8.2702,8.2702,8.2018,8.2104,43300.0
2009-02-18 13:40:00,9.6,9.6,9.56,9.57,34700.0,8.2104,8.2104,8.1762,8.1847,34700.0
2009-02-18 13:45:00,9.57,9.59,9.56,9.59,46800.0,8.1847,8.2018,8.1762,8.2018,46800.0
2009-02-18 13:50:00,9.58,9.58,9.52,9.55,73700.0,8.1933,8.1933,8.1419,8.1676,73700.0
2009-02-18 13:55:00,9.55,9.59,9.55,9.57,37600.0,8.1676,8.2018,8.1676,8.1847,37600.0
2009-02-18 14:00:00,9.56,9.59,9.51,9.55,76900.0,8.1762,8.2018,8.1334,8.1676,76900.0
2009-02-18 14:05:00,9.55,9.6,9.51,9.6,47600.0,8.1676,8.2104,8.1334,8.2104,47600.0
2009-02-18 14:10:00,9.6,9.6,9.48,9.48,140900.0,8.2104,8.2104,8.1077,8.1077,140900.0
2009-02-18 14:15:00,9.48,9.55,9.46,9.48,76800.0,8.1077,8.1676,8.0906,8.1077,76800.0
2009-02-18 14:20:00,9.48,9.53,9.46,9.51,57700.0,8.1077,8.1505,8.0906,8.1334,57700.0
2009-02-18 14:25:00,9.52,9.52,9.44,9.47,125000.0,8.1419,8.1419,8.0735,8.0992,125000.0
2009-02-18 14:30:00,9.49,9.51,9.42,9.49,98200.0,8.1163,8.1334,8.0564,8.1163,98200.0
2009-02-18 14:35:00,9.49,9.49,9.41,9.45,60600.0,8.1163,8.1163,8.0479,8.0821,60600.0
2009-02-18 14:40:00,9.44,9.47,9.4,9.42,46800.0,8.0735,8.0992,8.0393,8.0564,46800.0
2009-02-18 14:45:00,9.42,9.43,9.4,9.41,55200.0,8.0564,8.065,8.0393,8.0479,55200.0
2009-02-18 14:50:00,9.42,9.44,9.36,9.38,50400.0,8.0564,8.0735,8.0051,8.0222,50400.0
2009-02-18 14:55:00,9.38,9.5,9.35,9.5,119400.0,8.0222,8.1248,7.9965,8.1248,119400.0
2009-02-18 15:00:00,9.5,9.55,9.47,9.55,137800.0,8.1248,8.1676,8.0992,8.1676,137800.0
2009-02-18 15:05:00,9.55,9.59,9.5,9.5,112900.0,8.1676,8.2018,8.1248,8.1248,112900.0
2009-02-18 15:10:00,9.5,9.57,9.48,9.55,158900.0,8.1248,8.1847,8.1077,8.1676,158900.0
2009-02-18 15:15:00,9.55,9.59,9.5,9.56,96200.0,8.1676,8.2018,8.1248,8.1762,96200.0
2009-02-18 15:20:00,9.56,9.61,9.5,9.58,90700.0,8.1762,8.2189,8.1248,8.1933,90700.0
2009-02-18 15:25:00,9.58,9.58,9.5,9.52,99400.0,8.1933,8.1933,8.1248,8.1419,99400.0
2009-02-18 15:30:00,9.51,9.56,9.5,9.5,99500.0,8.1334,8.1762,8.1248,8.1248,99500.0
2009-02-18 15:35:00,9.5,9.53,9.46,9.48,85500.0,8.1248,8.1505,8.0906,8.1077,85500.0
2009-02-18 15:40:00,9.49,9.58,9.48,9.51,159500.0,8.1163,8.1933,8.1077,8.1334,159500.0
2009-02-18 15:45:00,9.51,9.53,9.47,9.48,102700.0,8.1334,8.1505,8.0992,8.1077,102700.0
2009-02-18 15:50:00,9.48,9.54,9.44,9.5,262200.0,8.1077,8.159,8.0735,8.1248,262200.0
2009-02-18 15:55:00,9.5,9.56,9.47,9.51,463800.0,8.1248,8.1762,8.0992,8.1334,463800.0
2009-02-19 09:30:00,9.67,9.7,9.57,9.68,66800.0,8.2702,8.2959,8.1847,8.2788,66800.0
2009-02-19 09:35:00,9.68,9.8,9.67,9.79,116800.0,8.2788,8.3814,8.2702,8.3729,116800.0
2009-02-19 09:40:00,9.8,9.81,9.55,9.72,130400.0,8.3814,8.39,8.1676,8.313,130400.0
2009-02-19 09:45:00,9.71,9.71,9.61,9.64,105300.0,8.3044,8.3044,8.2189,8.2446,105300.0
2009-02-19 09:50:00,9.64,9.66,9.56,9.66,151300.0,8.2446,8.2617,8.1762,8.2617,151300.0
2009-02-19 09:55:00,9.66,9.71,9.64,9.64,65600.0,8.2617,8.3044,8.2446,8.2446,65600.0
2009-02-19 10:00:00,9.65,9.73,9.61,9.73,140100.0,8.2531,8.3215,8.2189,8.3215,140100.0
2009-02-19 10:05:00,9.73,9.75,9.64,9.73,65700.0,8.3215,8.3386,8.2446,8.3215,65700.0
2009-02-19 10:10:00,9.73,9.74,9.68,9.68,60600.0,8.3215,8.3301,8.2788,8.2788,60600.0
2009-02-19 10:15:00,9.69,9.69,9.42,9.43,115900.0,8.2873,8.2873,8.0564,8.065,115900.0
2009-02-19 10:20:00,9.43,9.54,9.4,9.5,151400.0,8.065,8.159,8.0393,8.1248,151400.0
2009-02-19 10:25:00,9.49,9.5,9.45,9.49,63600.0,8.1163,8.1248,8.0821,8.1163,63600.0
2009-02-19 10:30:00,9.48,9.5,9.38,9.38,95000.0,8.1077,8.1248,8.0222,8.0222,95000.0
2009-02-19 10:35:00,9.39,9.41,9.32,9.35,135300.0,8.0308,8.0479,7.9709,7.9965,135300.0
2009-02-19 10:40:00,9.34,9.39,9.32,9.38,127300.0,7.988,8.0308,7.9709,8.0222,127300.0
2009-02-19 10:45:00,9.37,9.4,9.33,9.4,156600.0,8.0137,8.0393,7.9794,8.0393,156600.0
2009-02-19 10:50:00,9.39,9.39,9.34,9.36,102700.0,8.0308,8.0308,7.988,8.0051,102700.0
2009-02-19 10:55:00,9.36,9.42,9.34,9.37,94100.0,8.0051,8.0564,7.988,8.0137,94100.0
2009-02-19 11:00:00,9.37,9.45,9.34,9.45,143900.0,8.0137,8.0821,7.988,8.0821,143900.0
2009-02-19 11:05:00,9.46,9.51,9.46,9.49,90500.0,8.0906,8.1334,8.0906,8.1163,90500.0
2009-02-19 11:10:00,9.49,9.51,9.47,9.49,39400.0,8.1163,8.1334,8.0992,8.1163,39400.0
2009-02-19 11:15:00,9.49,9.49,9.45,9.46,61400.0,8.1163,8.1163,8.0821,8.0906,61400.0
2009-02-19 11:20:00,9.46,9.46,9.43,9.43,213000.0,8.0906,8.0906,8.065,8.065,213000.0
2009-02-19 11:25:00,9.44,9.45,9.42,9.44,33800.0,8.0735,8.0821,8.0564,8.0735,33800.0
2009-02-19 11:30:00,9.44,9.45,9.37,9.37,67900.0,8.0735,8.0821,8.0137,8.0137,67900.0
2009-02-19 11:35:00,9.38,9.4,9.33,9.36,54600.0,8.0222,8.0393,7.9794,8.0051,54600.0
2009-02-19 11:40:00,9.36,9.37,9.16,9.17,185300.0,8.0051,8.0137,7.8341,7.8426,185300.0
2009-02-19 11:45:00,9.16,9.16,9.1,9.1,222300.0,7.8341,7.8341,7.7827,7.7827,222300.0
2009-02-19 11:50:00,9.1,9.13,9.08,9.08,127100.0,7.7827,7.8084,7.7656,7.7656,127100.0
2009-02-19 11:55:00,9.09,9.09,8.94,8.97,351500.0,7.7742,7.7742,7.6459,7.6716,351500.0
2009-02-19 12:00:00,8.97,9.01,8.9,8.91,220900.0,7.6716,7.7058,7.6117,7.6202,220900.0
2009-02-19 12:05:00,8.92,9.03,8.86,9.02,263800.0,7.6288,7.7229,7.5775,7.7143,263800.0
2009-02-19 12:10:00,9.02,9.03,8.87,8.87,154400.0,7.7143,7.7229,7.586,7.586,154400.0
2009-02-19 12:15:00,8.88,8.9,8.84,8.87,214200.0,7.5946,7.6117,7.5604,7.586,214200.0
2009-02-19 12:20:00,8.87,8.98,8.87,8.94,160800.0,7.586,7.6801,7.586,7.6459,160800.0
2009-02-19 12:25:00,8.94,8.96,8.9,8.94,75100.0,7.6459,7.663,7.6117,7.6459,75100.0
2009-02-19 12:30:00,8.94,9.02,8.93,9.02,82000.0,7.6459,7.7143,7.6373,7.7143,82000.0
2009-02-19 12:35:00,9.03,9.04,9.0,9.04,51000.0,7.7229,7.7314,7.6972,7.7314,51000.0
2009-02-19 12:40:00,9.04,9.04,9.02,9.04,33500.0,7.7314,7.7314,7.7143,7.7314,33500.0
2009-02-19 12:45:00,9.04,9.04,9.0,9.02,64800.0,7.7314,7.7314,7.6972,7.7143,64800.0
2009-02-19 12:50:00,9.01,9.03,9.0,9.02,50200.0,7.7058,7.7229,7.6972,7.7143,50200.0
2009-02-19 12:55:00,9.02,9.03,9.0,9.01,39900.0,7.7143,7.7229,7.6972,7.7058,39900.0
2009-02-19 13:00:00,9.0,9.02,9.0,9.01,86300.0,7.6972,7.7143,7.6972,7.7058,86300.0
2009-02-19 13:05:00,9.02,9.08,9.01,9.08,64300.0,7.7143,7.7656,7.7058,7.7656,64300.0
2009-02-19 13:10:00,9.08,9.11,9.07,9.1,30700.0,7.7656,7.7913,7.7571,7.7827,30700.0
2009-02-19 13:15:00,9.11,9.13,9.09,9.11,69000.0,7.7913,7.8084,7.7742,7.7913,69000.0
2009-02-19 13:20:00,9.11,9.13,9.09,9.13,42600.0,7.7913,7.8084,7.7742,7.8084,42600.0
2009-02-19 13:25:00,9.13,9.15,9.12,9.14,38400.0,7.8084,7.8255,7.7998,7.8169,38400.0
2009-02-19 13:30:00,9.13,9.14,9.04,9.05,78000.0,7.8084,7.8169,7.7314,7.74,78000.0
2009-02-19 13:35:00,9.05,9.05,9.03,9.03,40600.0,7.74,7.74,7.7229,7.7229,40600.0
2009-02-19 13:40:00,9.03,9.03,8.96,8.97,33600.0,7.7229,7.7229,7.663,7.6716,33600.0
2009-02-19 13:45:00,8.97,9.01,8.94,9.01,206500.0,7.6716,7.7058,7.6459,7.7058,206500.0
2009-02-19 13:50:00,9.01,9.01,8.95,8.96,64700.0,7.7058,7.7058,7.6545,7.663,64700.0
2009-02-19 13:55:00,8.95,8.96,8.91,8.94,69600.0,7.6545,7.663,7.6202,7.6459,69600.0
2009-02-19 14:00:00,8.94,8.97,8.93,8.97,73400.0,7.6459,7.6716,7.6373,7.6716,73400.0
2009-02-19 14:05:00,8.97,8.99,8.96,8.99,83500.0,7.6716,7.6887,7.663,7.6887,83500.0
2009-02-19 14:10:00,8.99,9.0,8.94,8.94,117200.0,7.6887,7.6972,7.6459,7.6459,117200.0
2009-02-19 14:15:00,8.95,8.95,8.9,8.9,154300.0,7.6545,7.6545,7.6117,7.6117,154300.0
2009-02-19 14:20:00,8.9,8.91,8.9,8.91,61000.0,7.6117,7.6202,7.6117,7.6202,61000.0
2009-02-19 14:25:00,8.91,8.95,8.9,8.94,85200.0,7.6202,7.6545,7.6117,7.6459,85200.0
2009-02-19 14:30:00,8.94,8.97,8.92,8.97,103700.0,7.6459,7.6716,7.6288,7.6716,103700.0
2009-02-19 14:35:00,8.96,8.97,8.93,8.95,148900.0,7.663,7.6716,7.6373,7.6545,148900.0
2009-02-19 14:40:00,8.95,8.96,8.9,8.91,142900.0,7.6545,7.663,7.6117,7.6202,142900.0
2009-02-19 14:45:00,8.9,8.91,8.89,8.9,192600.0,7.6117,7.6202,7.6031,7.6117,192600.0
2009-02-19 14:50:00,8.9,8.92,8.84,8.85,231900.0,7.6117,7.6288,7.5604,7.5689,231900.0
2009-02-19 14:55:00,8.85,8.88,8.79,8.79,156500.0,7.5689,7.5946,7.5176,7.5176,156500.0
2009-02-19 15:00:00,8.79,8.85,8.78,8.85,81100.0,7.5176,7.5689,7.5091,7.5689,81100.0
2009-02-19 15:05:00,8.85,8.85,8.78,8.81,88500.0,7.5689,7.5689,7.5091,7.5347,88500.0
2009-02-19 15:10:00,8.81,8.81,8.76,8.77,146900.0,7.5347,7.5347,7.492,7.5005,146900.0
2009-02-19 15:15:00,8.77,8.78,8.75,8.78,142000.0,7.5005,7.5091,7.4834,7.5091,142000.0
2009-02-19 15:20:00,8.78,8.79,8.75,8.79,136000.0,7.5091,7.5176,7.4834,7.5176,136000.0
2009-02-19 15:25:00,8.78,8.88,8.78,8.83,165000.0,7.5091,7.5946,7.5091,7.5518,165000.0
2009-02-19 15:30:00,8.83,8.84,8.79,8.79,137200.0,7.5518,7.5604,7.5176,7.5176,137200.0
2009-02-19 15:35:00,8.79,8.81,8.75,8.76,243200.0,7.5176,7.5347,7.4834,7.492,243200.0
2009-02-19 15:40:00,8.77,8.82,8.75,8.82,246800.0,7.5005,7.5433,7.4834,7.5433,246800.0
2009-02-19 15:45:00,8.82,8.83,8.78,8.81,417800.0,7.5433,7.5518,7.5091,7.5347,417800.0
2009-02-19 15:50:00,8.82,8.83,8.77,8.77,408500.0,7.5433,7.5518,7.5005,7.5005,408500.0
2009-02-19 15:55:00,8.78,8.78,8.72,8.73,638600.0,7.5091,7.5091,7.4577,7.4663,638600.0
2009-02-20 09:30:00,8.38,8.58,8.36,8.54,321400.0,7.167,7.338,7.1499,7.3038,321400.0
2009-02-20 09:35:00,8.54,8.8,8.45,8.67,147200.0,7.3038,7.5262,7.2268,7.415,147200.0
2009-02-20 09:40:00,8.67,8.7,8.53,8.61,113600.0,7.415,7.4406,7.2952,7.3637,113600.0
2009-02-20 09:45:00,8.62,8.64,8.55,8.6,120900.0,7.3722,7.3893,7.3124,7.3551,120900.0
2009-02-20 09:50:00,8.61,8.8,8.59,8.77,194500.0,7.3637,7.5262,7.3466,7.5005,194500.0
2009-02-20 09:55:00,8.77,8.93,8.77,8.92,167600.0,7.5005,7.6373,7.5005,7.6288,167600.0
2009-02-20 10:00:00,8.93,8.94,8.8,8.86,103700.0,7.6373,7.6459,7.5262,7.5775,103700.0
2009-02-20 10:05:00,8.87,9.0,8.85,8.85,153400.0,7.586,7.6972,7.5689,7.5689,153400.0
2009-02-20 10:10:00,8.86,8.92,8.76,8.81,101000.0,7.5775,7.6288,7.492,7.5347,101000.0
2009-02-20 10:15:00,8.81,8.91,8.79,8.84,136700.0,7.5347,7.6202,7.5176,7.5604,136700.0
2009-02-20 10:20:00,8.84,8.87,8.76,8.81,136000.0,7.5604,7.586,7.492,7.5347,136000.0
2009-02-20 10:25:00,8.8,8.93,8.8,8.92,97500.0,7.5262,7.6373,7.5262,7.6288,97500.0
2009-02-20 10:30:00,8.92,8.93,8.84,8.85,99100.0,7.6288,7.6373,7.5604,7.5689,99100.0
2009-02-20 10:35:00,8.84,8.99,8.84,8.99,125100.0,7.5604,7.6887,7.5604,7.6887,125100.0
2009-02-20 10:40:00,8.99,9.01,8.95,8.98,99500.0,7.6887,7.7058,7.6545,7.6801,99500.0
2009-02-20 10:45:00,8.98,8.98,8.87,8.9,81600.0,7.6801,7.6801,7.586,7.6117,81600.0
2009-02-20 10:50:00,8.9,8.9,8.78,8.79,93600.0,7.6117,7.6117,7.5091,7.5176,93600.0
2009-02-20 10:55:00,8.79,8.83,8.76,8.81,80400.0,7.5176,7.5518,7.492,7.5347,80400.0
2009-02-20 11:00:00,8.8,8.84,8.79,8.79,43200.0,7.5262,7.5604,7.5176,7.5176,43200.0
2009-02-20 11:05:00,8.78,8.81,8.69,8.7,56200.0,7.5091,7.5347,7.4321,7.4406,56200.0
2009-02-20 11:10:00,8.7,8.72,8.61,8.61,87200.0,7.4406,7.4577,7.3637,7.3637,87200.0
2009-02-20 11:15:00,8.62,8.67,8.61,8.66,109500.0,7.3722,7.415,7.3637,7.4064,109500.0
2009-02-20 11:20:00,8.66,8.72,8.65,8.65,89500.0,7.4064,7.4577,7.3979,7.3979,89500.0
2009-02-20 11:25:00,8.65,8.69,8.63,8.67,71900.0,7.3979,7.4321,7.3808,7.415,71900.0
2009-02-20 11:30:00,8.67,8.67,8.62,8.66,72300.0,7.415,7.415,7.3722,7.4064,72300.0
2009-02-20 11:35:00,8.66,8.75,8.66,8.74,77800.0,7.4064,7.4834,7.4064,7.4748,77800.0
2009-02-20 11:40:00,8.73,8.74,8.68,8.69,64300.0,7.4663,7.4748,7.4235,7.4321,64300.0
2009-02-20 11:45:00,8.69,8.71,8.62,8.68,73800.0,7.4321,7.4492,7.3722,7.4235,73800.0
2009-02-20 11:50:00,8.68,8.68,8.63,8.66,81300.0,7.4235,7.4235,7.3808,7.4064,81300.0
2009-02-20 11:55:00,8.65,8.68,8.6,8.62,77200.0,7.3979,7.4235,7.3551,7.3722,77200.0
2009-02-20 12:00:00,8.62,8.64,8.6,8.62,103500.0,7.3722,7.3893,7.3551,7.3722,103500.0
2009-02-20 12:05:00,8.61,8.67,8.6,8.67,69000.0,7.3637,7.415,7.3551,7.415,69000.0
2009-02-20 12:10:00,8.67,8.72,8.66,8.67,95000.0,7.415,7.4577,7.4064,7.415,95000.0
2009-02-20 12:15:00,8.67,8.69,8.62,8.66,100100.0,7.415,7.4321,7.3722,7.4064,100100.0
2009-02-20 12:20:00,8.65,8.7,8.63,8.65,156000.0,7.3979,7.4406,7.3808,7.3979,156000.0
2009-02-20 12:25:00,8.64,8.65,8.61,8.64,42600.0,7.3893,7.3979,7.3637,7.3893,42600.0
2009-02-20 12:30:00,8.63,8.64,8.58,8.61,86700.0,7.3808,7.3893,7.338,7.3637,86700.0
2009-02-20 12:35:00,8.6,8.62,8.58,8.59,98700.0,7.3551,7.3722,7.338,7.3466,98700.0
2009-02-20 12:40:00,8.59,8.6,8.49,8.5,194700.0,7.3466,7.3551,7.261,7.2696,194700.0
2009-02-20 12:45:00,8.5,8.55,8.45,8.46,220100.0,7.2696,7.3124,7.2268,7.2354,220100.0
2009-02-20 12:50:00,8.46,8.46,8.37,8.38,260300.0,7.2354,7.2354,7.1584,7.167,260300.0
2009-02-20 12:55:00,8.37,8.4,8.31,8.35,229400.0,7.1584,7.1841,7.1071,7.1413,229400.0
2009-02-20 13:00:00,8.34,8.39,8.3,8.37,116200.0,7.1328,7.1755,7.0985,7.1584,116200.0
2009-02-20 13:05:00,8.37,8.41,8.35,8.35,94500.0,7.1584,7.1926,7.1413,7.1413,94500.0
2009-02-20 13:10:00,8.36,8.36,8.31,8.33,191900.0,7.1499,7.1499,7.1071,7.1242,191900.0
2009-02-20 13:15:00,8.33,8.36,8.27,8.28,196200.0,7.1242,7.1499,7.0729,7.0814,196200.0
2009-02-20 13:20:00,8.28,8.35,8.27,8.3,159500.0,7.0814,7.1413,7.0729,7.0985,159500.0
2009-02-20 13:25:00,8.3,8.34,8.27,8.29,157000.0,7.0985,7.1328,7.0729,7.09,157000.0
2009-02-20 13:30:00,8.3,8.31,8.25,8.29,161500.0,7.0985,7.1071,7.0558,7.09,161500.0
2009-02-20 13:35:00,8.29,8.32,8.27,8.31,160800.0,7.09,7.1156,7.0729,7.1071,160800.0
2009-02-20 13:40:00,8.31,8.31,8.25,8.28,198400.0,7.1071,7.1071,7.0558,7.0814,198400.0
2009-02-20 13:45:00,8.27,8.31,8.26,8.3,79000.0,7.0729,7.1071,7.0643,7.0985,79000.0
2009-02-20 13:50:00,8.31,8.37,8.3,8.37,111900.0,7.1071,7.1584,7.0985,7.1584,111900.0
2009-02-20 13:55:00,8.36,8.4,8.33,8.37,113400.0,7.1499,7.1841,7.1242,7.1584,113400.0
2009-02-20 14:00:00,8.37,8.4,8.34,8.34,183400.0,7.1584,7.1841,7.1328,7.1328,183400.0
2009-02-20 14:05:00,8.34,8.42,8.34,8.39,155900.0,7.1328,7.2012,7.1328,7.1755,155900.0
2009-02-20 14:10:00,8.39,8.39,8.34,8.38,115200.0,7.1755,7.1755,7.1328,7.167,115200.0
2009-02-20 14:15:00,8.38,8.49,8.37,8.42,310400.0,7.167,7.261,7.1584,7.2012,310400.0
2009-02-20 14:20:00,8.42,8.58,8.39,8.58,289700.0,7.2012,7.338,7.1755,7.338,289700.0
2009-02-20 14:25:00,8.57,8.65,8.47,8.48,271900.0,7.3295,7.3979,7.2439,7.2525,271900.0
2009-02-20 14:30:00,8.49,8.62,8.49,8.62,193200.0,7.261,7.3722,7.261,7.3722,193200.0
2009-02-20 14:35:00,8.62,8.63,8.51,8.6,231500.0,7.3722,7.3808,7.2781,7.3551,231500.0
2009-02-20 14:40:00,8.6,8.65,8.56,8.59,177200.0,7.3551,7.3979,7.3209,7.3466,177200.0
2009-02-20 14:45:00,8.59,8.75,8.58,8.73,238200.0,7.3466,7.4834,7.338,7.4663,238200.0
2009-02-20 14:50:00,8.74,8.87,8.72,8.76,285900.0,7.4748,7.586,7.4577,7.492,285900.0
2009-02-20 14:55:00,8.75,8.79,8.69,8.73,226900.0,7.4834,7.5176,7.4321,7.4663,226900.0
2009-02-20 15:00:00,8.73,8.74,8.61,8.69,225400.0,7.4663,7.4748,7.3637,7.4321,225400.0
2009-02-20 15:05:00,8.7,8.73,8.64,8.71,172900.0,7.4406,7.4663,7.3893,7.4492,172900.0
2009-02-20 15:10:00,8.7,8.73,8.62,8.71,143500.0,7.4406,7.4663,7.3722,7.4492,143500.0
2009-02-20 15:15:00,8.71,8.76,8.67,8.73,111600.0,7.4492,7.492,7.415,7.4663,111600.0
2009-02-20 15:20:00,8.73,8.76,8.67,8.7,92800.0,7.4663,7.492,7.415,7.4406,92800.0
2009-02-20 15:25:00,8.69,8.71,8.61,8.62,115600.0,7.4321,7.4492,7.3637,7.3722,115600.0
2009-02-20 15:30:00,8.61,8.64,8.57,8.61,118400.0,7.3637,7.3893,7.3295,7.3637,118400.0
2009-02-20 15:35:00,8.6,8.66,8.59,8.64,144400.0,7.3551,7.4064,7.3466,7.3893,144400.0
2009-02-20 15:40:00,8.63,8.65,8.55,8.56,196300.0,7.3808,7.3979,7.3124,7.3209,196300.0
2009-02-20 15:45:00,8.56,8.64,8.54,8.63,246600.0,7.3209,7.3893,7.3038,7.3808,246600.0
2009-02-20 15:50:00,8.63,8.7,8.63,8.68,305200.0,7.3808,7.4406,7.3808,7.4235,305200.0
2009-02-20 15:55:00,8.68,8.71,8.68,8.7,262200.0,7.4235,7.4492,7.4235,7.4406,262200.0
2009-02-23 09:30:00,8.87,9.2,8.73,8.74,121000.0,7.586,7.8683,7.4663,7.4748,121000.0
2009-02-23 09:35:00,8.74,9.04,8.74,9.03,164900.0,7.4748,7.7314,7.4748,7.7229,164900.0
2009-02-23 09:40:00,9.04,9.08,8.83,8.89,133900.0,7.7314,7.7656,7.5518,7.6031,133900.0
2009-02-23 09:45:00,8.89,8.91,8.72,8.72,96000.0,7.6031,7.6202,7.4577,7.4577,96000.0
2009-02-23 09:50:00,8.74,8.77,8.62,8.7,120600.0,7.4748,7.5005,7.3722,7.4406,120600.0
2009-02-23 09:55:00,8.71,8.79,8.64,8.67,129500.0,7.4492,7.5176,7.3893,7.415,129500.0
2009-02-23 10:00:00,8.68,8.82,8.67,8.73,104400.0,7.4235,7.5433,7.415,7.4663,104400.0
2009-02-23 10:05:00,8.73,8.77,8.61,8.77,79400.0,7.4663,7.5005,7.3637,7.5005,79400.0
2009-02-23 10:10:00,8.77,8.84,8.68,8.73,135000.0,7.5005,7.5604,7.4235,7.4663,135000.0
2009-02-23 10:15:00,8.72,8.82,8.68,8.8,89500.0,7.4577,7.5433,7.4235,7.5262,89500.0
2009-02-23 10:20:00,8.81,8.94,8.8,8.94,92600.0,7.5347,7.6459,7.5262,7.6459,92600.0
2009-02-23 10:25:00,8.95,8.96,8.85,8.86,89100.0,7.6545,7.663,7.5689,7.5775,89100.0
2009-02-23 10:30:00,8.86,8.87,8.75,8.76,92400.0,7.5775,7.586,7.4834,7.492,92400.0
2009-02-23 10:35:00,8.75,8.75,8.65,8.7,77700.0,7.4834,7.4834,7.3979,7.4406,77700.0
2009-02-23 10:40:00,8.7,8.73,8.66,8.7,91200.0,7.4406,7.4663,7.4064,7.4406,91200.0
2009-02-23 10:45:00,8.7,8.83,8.69,8.83,69800.0,7.4406,7.5518,7.4321,7.5518,69800.0
2009-02-23 10:50:00,8.84,8.86,8.78,8.81,64700.0,7.5604,7.5775,7.5091,7.5347,64700.0
2009-02-23 10:55:00,8.8,8.81,8.69,8.69,78400.0,7.5262,7.5347,7.4321,7.4321,78400.0
2009-02-23 11:00:00,8.68,8.79,8.67,8.77,62300.0,7.4235,7.5176,7.415,7.5005,62300.0
2009-02-23 11:05:00,8.78,8.8,8.72,8.75,76300.0,7.5091,7.5262,7.4577,7.4834,76300.0
2009-02-23 11:10:00,8.75,8.86,8.75,8.79,55800.0,7.4834,7.5775,7.4834,7.5176,55800.0
2009-02-23 11:15:00,8.79,8.84,8.78,8.78,39800.0,7.5176,7.5604,7.5091,7.5091,39800.0
2009-02-23 11:20:00,8.79,8.85,8.79,8.81,62200.0,7.5176,7.5689,7.5176,7.5347,62200.0
2009-02-23 11:25:00,8.81,8.9,8.74,8.76,196700.0,7.5347,7.6117,7.4748,7.492,196700.0
2009-02-23 11:30:00,8.76,8.76,8.65,8.75,256700.0,7.492,7.492,7.3979,7.4834,256700.0
2009-02-23 11:35:00,8.75,8.81,8.75,8.79,86200.0,7.4834,7.5347,7.4834,7.5176,86200.0
2009-02-23 11:40:00,8.79,8.8,8.73,8.77,62400.0,7.5176,7.5262,7.4663,7.5005,62400.0
2009-02-23 11:45:00,8.77,8.8,8.73,8.76,53000.0,7.5005,7.5262,7.4663,7.492,53000.0
2009-02-23 11:50:00,8.76,8.78,8.75,8.77,30700.0,7.492,7.5091,7.4834,7.5005,30700.0
2009-02-23 11:55:00,8.77,8.78,8.7,8.78,48100.0,7.5005,7.5091,7.4406,7.5091,48100.0
2009-02-23 12:00:00,8.77,8.78,8.66,8.66,53300.0,7.5005,7.5091,7.4064,7.4064,53300.0
2009-02-23 12:05:00,8.66,8.69,8.62,8.62,55700.0,7.4064,7.4321,7.3722,7.3722,55700.0
2009-02-23 12:10:00,8.62,8.73,8.61,8.72,46900.0,7.3722,7.4663,7.3637,7.4577,46900.0
2009-02-23 12:15:00,8.72,8.72,8.66,8.69,88200.0,7.4577,7.4577,7.4064,7.4321,88200.0
2009-02-23 12:20:00,8.69,8.74,8.68,8.74,43800.0,7.4321,7.4748,7.4235,7.4748,43800.0
2009-02-23 12:25:00,8.73,8.74,8.71,8.72,43500.0,7.4663,7.4748,7.4492,7.4577,43500.0
2009-02-23 12:30:00,8.71,8.72,8.66,8.68,59600.0,7.4492,7.4577,7.4064,7.4235,59600.0
2009-02-23 12:35:00,8.68,8.7,8.67,8.7,24800.0,7.4235,7.4406,7.415,7.4406,24800.0
2009-02-23 12:40:00,8.69,8.74,8.69,8.74,24200.0,7.4321,7.4748,7.4321,7.4748,24200.0
2009-02-23 12:45:00,8.74,8.8,8.73,8.78,76200.0,7.4748,7.5262,7.4663,7.5091,76200.0
2009-02-23 12:50:00,8.79,8.82,8.79,8.8,68700.0,7.5176,7.5433,7.5176,7.5262,68700.0
2009-02-23 12:55:00,8.81,8.81,8.79,8.8,39600.0,7.5347,7.5347,7.5176,7.5262,39600.0
2009-02-23 13:00:00,8.81,8.83,8.8,8.82,60800.0,7.5347,7.5518,7.5262,7.5433,60800.0
2009-02-23 13:05:00,8.83,8.91,8.83,8.91,88300.0,7.5518,7.6202,7.5518,7.6202,88300.0
2009-02-23 13:10:00,8.91,8.95,8.87,8.91,84500.0,7.6202,7.6545,7.586,7.6202,84500.0
2009-02-23 13:15:00,8.9,8.96,8.89,8.94,84900.0,7.6117,7.663,7.6031,7.6459,84900.0
2009-02-23 13:20:00,8.94,8.95,8.91,8.91,36500.0,7.6459,7.6545,7.6202,7.6202,36500.0
2009-02-23 13:25:00,8.91,8.97,8.91,8.94,75700.0,7.6202,7.6716,7.6202,7.6459,75700.0
2009-02-23 13:30:00,8.94,8.96,8.86,8.88,85900.0,7.6459,7.663,7.5775,7.5946,85900.0
2009-02-23 13:35:00,8.88,8.93,8.88,8.93,63600.0,7.5946,7.6373,7.5946,7.6373,63600.0
2009-02-23 13:40:00,8.94,9.0,8.94,9.0,81400.0,7.6459,7.6972,7.6459,7.6972,81400.0
2009-02-23 13:45:00,9.0,9.01,8.94,8.95,76900.0,7.6972,7.7058,7.6459,7.6545,76900.0
2009-02-23 13:50:00,8.95,8.97,8.91,8.97,42200.0,7.6545,7.6716,7.6202,7.6716,42200.0
2009-02-23 13:55:00,8.97,8.97,8.91,8.92,78200.0,7.6716,7.6716,7.6202,7.6288,78200.0
2009-02-23 14:00:00,8.92,8.98,8.87,8.97,107600.0,7.6288,7.6801,7.586,7.6716,107600.0
2009-02-23 14:05:00,8.98,9.02,8.97,9.0,155400.0,7.6801,7.7143,7.6716,7.6972,155400.0
2009-02-23 14:10:00,9.0,9.05,8.98,9.01,76500.0,7.6972,7.74,7.6801,7.7058,76500.0
2009-02-23 14:15:00,9.0,9.13,9.0,9.07,112900.0,7.6972,7.8084,7.6972,7.7571,112900.0
2009-02-23 14:20:00,9.07,9.15,9.06,9.09,116800.0,7.7571,7.8255,7.7485,7.7742,116800.0
2009-02-23 14:25:00,9.1,9.17,9.06,9.16,108500.0,7.7827,7.8426,7.7485,7.8341,108500.0
2009-02-23 14:30:00,9.16,9.18,9.01,9.06,173100.0,7.8341,7.8512,7.7058,7.7485,173100.0
2009-02-23 14:35:00,9.05,9.08,9.03,9.05,98000.0,7.74,7.7656,7.7229,7.74,98000.0
2009-02-23 14:40:00,9.05,9.07,8.93,8.95,120000.0,7.74,7.7571,7.6373,7.6545,120000.0
2009-02-23 14:45:00,8.95,8.97,8.92,8.94,95900.0,7.6545,7.6716,7.6288,7.6459,95900.0
2009-02-23 14:50:00,8.94,8.94,8.84,8.86,141200.0,7.6459,7.6459,7.5604,7.5775,141200.0
2009-02-23 14:55:00,8.85,8.85,8.8,8.82,111700.0,7.5689,7.5689,7.5262,7.5433,111700.0
2009-02-23 15:00:00,8.81,8.84,8.77,8.83,122200.0,7.5347,7.5604,7.5005,7.5518,122200.0
2009-02-23 15:05:00,8.82,8.89,8.81,8.85,86500.0,7.5433,7.6031,7.5347,7.5689,86500.0
2009-02-23 15:10:00,8.85,8.89,8.82,8.86,144600.0,7.5689,7.6031,7.5433,7.5775,144600.0
2009-02-23 15:15:00,8.85,8.89,8.83,8.85,134000.0,7.5689,7.6031,7.5518,7.5689,134000.0
2009-02-23 15:20:00,8.85,8.86,8.79,8.84,115100.0,7.5689,7.5775,7.5176,7.5604,115100.0
2009-02-23 15:25:00,8.84,8.89,8.8,8.86,153100.0,7.5604,7.6031,7.5262,7.5775,153100.0
2009-02-23 15:30:00,8.87,8.96,8.83,8.86,221100.0,7.586,7.663,7.5518,7.5775,221100.0
2009-02-23 15:35:00,8.85,8.94,8.82,8.85,175100.0,7.5689,7.6459,7.5433,7.5689,175100.0
2009-02-23 15:40:00,8.85,8.89,8.8,8.81,228400.0,7.5689,7.6031,7.5262,7.5347,228400.0
2009-02-23 15:45:00,8.8,8.84,8.78,8.79,130200.0,7.5262,7.5604,7.5091,7.5176,130200.0
2009-02-23 15:50:00,8.79,8.81,8.73,8.77,246100.0,7.5176,7.5347,7.4663,7.5005,246100.0
2009-02-23 15:55:00,8.77,8.79,8.75,8.76,286900.0,7.5005,7.5176,7.4834,7.492,286900.0
2009-02-24 09:30:00,8.59,9.14,8.56,9.14,206400.0,7.3466,7.8169,7.3209,7.8169,206400.0
2009-02-24 09:35:00,9.12,9.18,8.95,9.1,249800.0,7.7998,7.8512,7.6545,7.7827,249800.0
2009-02-24 09:40:00,9.1,9.2,8.99,9.2,191100.0,7.7827,7.8683,7.6887,7.8683,191100.0
2009-02-24 09:45:00,9.19,9.33,9.17,9.32,232400.0,7.8597,7.9794,7.8426,7.9709,232400.0
2009-02-24 09:50:00,9.32,9.35,9.3,9.32,159900.0,7.9709,7.9965,7.9538,7.9709,159900.0
2009-02-24 09:55:00,9.32,9.36,9.3,9.32,176600.0,7.9709,8.0051,7.9538,7.9709,176600.0
2009-02-24 10:00:00,9.31,9.33,9.18,9.22,314300.0,7.9623,7.9794,7.8512,7.8854,314300.0
2009-02-24 10:05:00,9.22,9.4,9.18,9.29,277800.0,7.8854,8.0393,7.8512,7.9452,277800.0
2009-02-24 10:10:00,9.29,9.34,9.21,9.21,177200.0,7.9452,7.988,7.8768,7.8768,177200.0
2009-02-24 10:15:00,9.2,9.28,9.11,9.27,115800.0,7.8683,7.9367,7.7913,7.9281,115800.0
2009-02-24 10:20:00,9.27,9.37,9.2,9.37,148400.0,7.9281,8.0137,7.8683,8.0137,148400.0
2009-02-24 10:25:00,9.37,9.49,9.31,9.45,148600.0,8.0137,8.1163,7.9623,8.0821,148600.0
2009-02-24 10:30:00,9.44,9.54,9.42,9.49,132200.0,8.0735,8.159,8.0564,8.1163,132200.0
2009-02-24 10:35:00,9.5,9.54,9.45,9.47,97500.0,8.1248,8.159,8.0821,8.0992,97500.0
2009-02-24 10:40:00,9.48,9.5,9.46,9.46,74300.0,8.1077,8.1248,8.0906,8.0906,74300.0
2009-02-24 10:45:00,9.47,9.53,9.46,9.5,167900.0,8.0992,8.1505,8.0906,8.1248,167900.0
2009-02-24 10:50:00,9.5,9.57,9.5,9.57,130300.0,8.1248,8.1847,8.1248,8.1847,130300.0
2009-02-24 10:55:00,9.57,9.63,9.56,9.63,134900.0,8.1847,8.236,8.1762,8.236,134900.0
2009-02-24 11:00:00,9.63,9.67,9.58,9.61,136500.0,8.236,8.2702,8.1933,8.2189,136500.0
2009-02-24 11:05:00,9.6,9.65,9.55,9.55,178100.0,8.2104,8.2531,8.1676,8.1676,178100.0
2009-02-24 11:10:00,9.55,9.67,9.54,9.61,98700.0,8.1676,8.2702,8.159,8.2189,98700.0
2009-02-24 11:15:00,9.61,9.69,9.61,9.67,80100.0,8.2189,8.2873,8.2189,8.2702,80100.0
2009-02-24 11:20:00,9.67,9.73,9.63,9.67,96500.0,8.2702,8.3215,8.236,8.2702,96500.0
2009-02-24 11:25:00,9.66,9.71,9.64,9.65,160900.0,8.2617,8.3044,8.2446,8.2531,160900.0
2009-02-24 11:30:00,9.66,9.67,9.59,9.59,127100.0,8.2617,8.2702,8.2018,8.2018,127100.0
2009-02-24 11:35:00,9.6,9.62,9.56,9.57,80400.0,8.2104,8.2275,8.1762,8.1847,80400.0
2009-02-24 11:40:00,9.58,9.63,9.57,9.62,35000.0,8.1933,8.236,8.1847,8.2275,35000.0
2009-02-24 11:45:00,9.63,9.63,9.5,9.5,68400.0,8.236,8.236,8.1248,8.1248,68400.0
2009-02-24 11:50:00,9.5,9.56,9.5,9.55,78300.0,8.1248,8.1762,8.1248,8.1676,78300.0
2009-02-24 11:55:00,9.54,9.55,9.48,9.5,78200.0,8.159,8.1676,8.1077,8.1248,78200.0
2009-02-24 12:00:00,9.5,9.6,9.5,9.59,86700.0,8.1248,8.2104,8.1248,8.2018,86700.0
2009-02-24 12:05:00,9.58,9.58,9.51,9.57,54300.0,8.1933,8.1933,8.1334,8.1847,54300.0
2009-02-24 12:10:00,9.56,9.56,9.47,9.51,58500.0,8.1762,8.1762,8.0992,8.1334,58500.0
2009-02-24 12:15:00,9.51,9.52,9.47,9.49,60800.0,8.1334,8.1419,8.0992,8.1163,60800.0
2009-02-24 12:20:00,9.49,9.58,9.49,9.54,46900.0,8.1163,8.1933,8.1163,8.159,46900.0
2009-02-24 12:25:00,9.54,9.62,9.54,9.61,63200.0,8.159,8.2275,8.159,8.2189,63200.0
2009-02-24 12:30:00,9.61,9.68,9.61,9.64,78000.0,8.2189,8.2788,8.2189,8.2446,78000.0
2009-02-24 12:35:00,9.63,9.72,9.63,9.7,68000.0,8.236,8.313,8.236,8.2959,68000.0
2009-02-24 12:40:00,9.7,9.74,9.68,9.73,59700.0,8.2959,8.3301,8.2788,8.3215,59700.0
2009-02-24 12:45:00,9.74,9.75,9.72,9.72,48000.0,8.3301,8.3386,8.313,8.313,48000.0
2009-02-24 12:50:00,9.73,9.77,9.72,9.77,88400.0,8.3215,8.3558,8.313,8.3558,88400.0
2009-02-24 12:55:00,9.77,9.77,9.74,9.75,70400.0,8.3558,8.3558,8.3301,8.3386,70400.0
2009-02-24 13:00:00,9.76,9.78,9.73,9.77,110900.0,8.3472,8.3643,8.3215,8.3558,110900.0
2009-02-24 13:05:00,9.77,9.82,9.77,9.79,131100.0,8.3558,8.3985,8.3558,8.3729,131100.0
2009-02-24 13:10:00,9.8,9.8,9.71,9.72,59400.0,8.3814,8.3814,8.3044,8.313,59400.0
2009-02-24 13:15:00,9.71,9.8,9.71,9.79,29600.0,8.3044,8.3814,8.3044,8.3729,29600.0
2009-02-24 13:20:00,9.8,9.93,9.79,9.91,97200.0,8.3814,8.4926,8.3729,8.4755,97200.0
2009-02-24 13:25:00,9.92,9.99,9.91,9.99,96600.0,8.484,8.5439,8.4755,8.5439,96600.0
2009-02-24 13:30:00,9.99,10.06,9.98,10.05,118700.0,8.5439,8.6038,8.5354,8.5952,118700.0
2009-02-24 13:35:00,10.04,10.05,10.0,10.02,113700.0,8.5867,8.5952,8.5525,8.5696,113700.0
2009-02-24 13:40:00,10.03,10.06,9.99,9.99,60600.0,8.5781,8.6038,8.5439,8.5439,60600.0
2009-02-24 13:45:00,10.0,10.01,9.95,9.99,83700.0,8.5525,8.561,8.5097,8.5439,83700.0
2009-02-24 13:50:00,9.99,10.02,9.96,9.98,79600.0,8.5439,8.5696,8.5182,8.5354,79600.0
2009-02-24 13:55:00,9.98,10.09,9.97,10.09,121900.0,8.5354,8.6294,8.5268,8.6294,121900.0
2009-02-24 14:00:00,10.09,10.1,10.06,10.06,165000.0,8.6294,8.638,8.6038,8.6038,165000.0
2009-02-24 14:05:00,10.07,10.1,10.06,10.08,159900.0,8.6123,8.638,8.6038,8.6209,159900.0
2009-02-24 14:10:00,10.07,10.08,10.0,10.04,130200.0,8.6123,8.6209,8.5525,8.5867,130200.0
2009-02-24 14:15:00,10.03,10.14,10.03,10.11,164300.0,8.5781,8.6722,8.5781,8.6465,164300.0
2009-02-24 14:20:00,10.11,10.16,10.07,10.16,132600.0,8.6465,8.6893,8.6123,8.6893,132600.0
2009-02-24 14:25:00,10.15,10.18,10.12,10.12,104100.0,8.6807,8.7064,8.6551,8.6551,104100.0
2009-02-24 14:30:00,10.12,10.16,10.1,10.11,90200.0,8.6551,8.6893,8.638,8.6465,90200.0
2009-02-24 14:35:00,10.12,10.16,10.05,10.11,80200.0,8.6551,8.6893,8.5952,8.6465,80200.0
2009-02-24 14:40:00,10.11,10.17,10.05,10.09,133000.0,8.6465,8.6979,8.5952,8.6294,133000.0
2009-02-24 14:45:00,10.09,10.13,10.05,10.1,101600.0,8.6294,8.6636,8.5952,8.638,101600.0
2009-02-24 14:50:00,10.11,10.13,10.04,10.09,141700.0,8.6465,8.6636,8.5867,8.6294,141700.0
2009-02-24 14:55:00,10.1,10.25,10.09,10.22,155900.0,8.638,8.7663,8.6294,8.7406,155900.0
2009-02-24 15:00:00,10.23,10.27,10.2,10.23,119900.0,8.7492,8.7834,8.7235,8.7492,119900.0
2009-02-24 15:05:00,10.22,10.28,10.2,10.27,122300.0,8.7406,8.7919,8.7235,8.7834,122300.0
2009-02-24 15:10:00,10.28,10.36,10.24,10.34,193300.0,8.7919,8.8603,8.7577,8.8432,193300.0
2009-02-24 15:15:00,10.34,10.36,10.29,10.29,204300.0,8.8432,8.8603,8.8005,8.8005,204300.0
2009-02-24 15:20:00,10.29,10.3,10.18,10.18,148600.0,8.8005,8.809,8.7064,8.7064,148600.0
2009-02-24 15:25:00,10.18,10.19,10.02,10.05,264100.0,8.7064,8.715,8.5696,8.5952,264100.0
2009-02-24 15:30:00,10.04,10.08,9.95,9.98,246300.0,8.5867,8.6209,8.5097,8.5354,246300.0
2009-02-24 15:35:00,9.99,10.02,9.94,9.97,254700.0,8.5439,8.5696,8.5011,8.5268,254700.0
2009-02-24 15:40:00,9.97,10.0,9.86,9.86,330400.0,8.5268,8.5525,8.4327,8.4327,330400.0
2009-02-24 15:45:00,9.86,9.96,9.86,9.95,270900.0,8.4327,8.5182,8.4327,8.5097,270900.0
2009-02-24 15:50:00,9.96,9.96,9.9,9.92,325100.0,8.5182,8.5182,8.4669,8.484,325100.0
2009-02-24 15:55:00,9.92,9.92,9.88,9.88,495000.0,8.484,8.484,8.4498,8.4498,495000.0
2009-02-25 09:30:00,9.83,10.04,9.7,9.83,171700.0,8.4071,8.5867,8.2959,8.4071,171700.0
2009-02-25 09:35:00,9.83,9.94,9.69,9.74,200000.0,8.4071,8.5011,8.2873,8.3301,200000.0
2009-02-25 09:40:00,9.74,9.77,9.58,9.58,105200.0,8.3301,8.3558,8.1933,8.1933,105200.0
2009-02-25 09:45:00,9.57,9.63,9.52,9.55,176900.0,8.1847,8.236,8.1419,8.1676,176900.0
2009-02-25 09:50:00,9.56,9.59,9.45,9.58,197000.0,8.1762,8.2018,8.0821,8.1933,197000.0
2009-02-25 09:55:00,9.58,9.66,9.54,9.61,193600.0,8.1933,8.2617,8.159,8.2189,193600.0
2009-02-25 10:00:00,9.64,9.64,9.41,9.45,275800.0,8.2446,8.2446,8.0479,8.0821,275800.0
2009-02-25 10:05:00,9.45,9.45,9.3,9.37,391400.0,8.0821,8.0821,7.9538,8.0137,391400.0
2009-02-25 10:10:00,9.36,9.5,9.34,9.48,268700.0,8.0051,8.1248,7.988,8.1077,268700.0
2009-02-25 10:15:00,9.48,9.51,9.41,9.48,165500.0,8.1077,8.1334,8.0479,8.1077,165500.0
2009-02-25 10:20:00,9.46,9.54,9.41,9.53,85100.0,8.0906,8.159,8.0479,8.1505,85100.0
2009-02-25 10:25:00,9.53,9.64,9.49,9.61,84700.0,8.1505,8.2446,8.1163,8.2189,84700.0
2009-02-25 10:30:00,9.61,9.65,9.55,9.58,96300.0,8.2189,8.2531,8.1676,8.1933,96300.0
2009-02-25 10:35:00,9.59,9.6,9.56,9.57,132400.0,8.2018,8.2104,8.1762,8.1847,132400.0
2009-02-25 10:40:00,9.58,9.61,9.46,9.47,136400.0,8.1933,8.2189,8.0906,8.0992,136400.0
2009-02-25 10:45:00,9.46,9.54,9.46,9.51,277400.0,8.0906,8.159,8.0906,8.1334,277400.0
2009-02-25 10:50:00,9.51,9.6,9.51,9.57,96800.0,8.1334,8.2104,8.1334,8.1847,96800.0
2009-02-25 10:55:00,9.57,9.58,9.52,9.53,31700.0,8.1847,8.1933,8.1419,8.1505,31700.0
2009-02-25 11:00:00,9.53,9.56,9.49,9.55,79900.0,8.1505,8.1762,8.1163,8.1676,79900.0
2009-02-25 11:05:00,9.55,9.62,9.53,9.61,74300.0,8.1676,8.2275,8.1505,8.2189,74300.0
2009-02-25 11:10:00,9.6,9.6,9.52,9.56,76400.0,8.2104,8.2104,8.1419,8.1762,76400.0
2009-02-25 11:15:00,9.56,9.58,9.5,9.54,86700.0,8.1762,8.1933,8.1248,8.159,86700.0
2009-02-25 11:20:00,9.53,9.64,9.52,9.63,127000.0,8.1505,8.2446,8.1419,8.236,127000.0
2009-02-25 11:25:00,9.63,9.65,9.6,9.64,91200.0,8.236,8.2531,8.2104,8.2446,91200.0
2009-02-25 11:30:00,9.65,9.68,9.64,9.68,44400.0,8.2531,8.2788,8.2446,8.2788,44400.0
2009-02-25 11:35:00,9.68,9.73,9.66,9.68,90600.0,8.2788,8.3215,8.2617,8.2788,90600.0
2009-02-25 11:40:00,9.67,9.81,9.66,9.81,83500.0,8.2702,8.39,8.2617,8.39,83500.0
2009-02-25 11:45:00,9.81,9.83,9.72,9.72,150400.0,8.39,8.4071,8.313,8.313,150400.0
2009-02-25 11:50:00,9.72,9.73,9.66,9.72,69400.0,8.313,8.3215,8.2617,8.313,69400.0
2009-02-25 11:55:00,9.72,9.72,9.63,9.67,76000.0,8.313,8.313,8.236,8.2702,76000.0
2009-02-25 12:00:00,9.68,9.69,9.64,9.64,47100.0,8.2788,8.2873,8.2446,8.2446,47100.0
2009-02-25 12:05:00,9.64,9.66,9.59,9.66,78400.0,8.2446,8.2617,8.2018,8.2617,78400.0
2009-02-25 12:10:00,9.66,9.67,9.59,9.63,60800.0,8.2617,8.2702,8.2018,8.236,60800.0
2009-02-25 12:15:00,9.63,9.65,9.59,9.6,99300.0,8.236,8.2531,8.2018,8.2104,99300.0
2009-02-25 12:20:00,9.6,9.64,9.59,9.61,63500.0,8.2104,8.2446,8.2018,8.2189,63500.0
2009-02-25 12:25:00,9.61,9.62,9.55,9.55,60200.0,8.2189,8.2275,8.1676,8.1676,60200.0
2009-02-25 12:30:00,9.55,9.57,9.49,9.55,88000.0,8.1676,8.1847,8.1163,8.1676,88000.0
2009-02-25 12:35:00,9.55,9.59,9.53,9.56,137300.0,8.1676,8.2018,8.1505,8.1762,137300.0
2009-02-25 12:40:00,9.56,9.56,9.45,9.47,102500.0,8.1762,8.1762,8.0821,8.0992,102500.0
2009-02-25 12:45:00,9.47,9.5,9.41,9.49,179900.0,8.0992,8.1248,8.0479,8.1163,179900.0
2009-02-25 12:50:00,9.49,9.5,9.41,9.44,142200.0,8.1163,8.1248,8.0479,8.0735,142200.0
2009-02-25 12:55:00,9.44,9.55,9.43,9.52,86300.0,8.0735,8.1676,8.065,8.1419,86300.0
2009-02-25 13:00:00,9.53,9.6,9.5,9.55,96400.0,8.1505,8.2104,8.1248,8.1676,96400.0
2009-02-25 13:05:00,9.54,9.59,9.52,9.57,61000.0,8.159,8.2018,8.1419,8.1847,61000.0
2009-02-25 13:10:00,9.59,9.59,9.51,9.52,53800.0,8.2018,8.2018,8.1334,8.1419,53800.0
2009-02-25 13:15:00,9.52,9.53,9.5,9.51,56200.0,8.1419,8.1505,8.1248,8.1334,56200.0
2009-02-25 13:20:00,9.51,9.54,9.48,9.54,164900.0,8.1334,8.159,8.1077,8.159,164900.0
2009-02-25 13:25:00,9.54,9.56,9.5,9.51,44200.0,8.159,8.1762,8.1248,8.1334,44200.0
2009-02-25 13:30:00,9.51,9.59,9.5,9.58,133700.0,8.1334,8.2018,8.1248,8.1933,133700.0
2009-02-25 13:35:00,9.59,9.65,9.58,9.64,87800.0,8.2018,8.2531,8.1933,8.2446,87800.0
2009-02-25 13:40:00,9.65,9.7,9.63,9.64,87400.0,8.2531,8.2959,8.236,8.2446,87400.0
2009-02-25 13:45:00,9.63,9.74,9.62,9.71,68000.0,8.236,8.3301,8.2275,8.3044,68000.0
2009-02-25 13:50:00,9.71,9.79,9.65,9.73,128700.0,8.3044,8.3729,8.2531,8.3215,128700.0
2009-02-25 13:55:00,9.73,9.79,9.72,9.74,68500.0,8.3215,8.3729,8.313,8.3301,68500.0
2009-02-25 14:00:00,9.75,9.78,9.63,9.67,140000.0,8.3386,8.3643,8.236,8.2702,140000.0
2009-02-25 14:05:00,9.67,9.67,9.57,9.61,146500.0,8.2702,8.2702,8.1847,8.2189,146500.0
2009-02-25 14:10:00,9.61,9.63,9.52,9.6,153800.0,8.2189,8.236,8.1419,8.2104,153800.0
2009-02-25 14:15:00,9.6,9.66,9.55,9.57,183500.0,8.2104,8.2617,8.1676,8.1847,183500.0
2009-02-25 14:20:00,9.57,9.64,9.52,9.64,153100.0,8.1847,8.2446,8.1419,8.2446,153100.0
2009-02-25 14:25:00,9.64,9.69,9.59,9.64,146500.0,8.2446,8.2873,8.2018,8.2446,146500.0
2009-02-25 14:30:00,9.64,9.68,9.57,9.64,177600.0,8.2446,8.2788,8.1847,8.2446,177600.0
2009-02-25 14:35:00,9.61,9.66,9.61,9.62,199700.0,8.2189,8.2617,8.2189,8.2275,199700.0
2009-02-25 14:40:00,9.61,9.75,9.6,9.73,104700.0,8.2189,8.3386,8.2104,8.3215,104700.0
2009-02-25 14:45:00,9.73,9.78,9.69,9.73,89700.0,8.3215,8.3643,8.2873,8.3215,89700.0
2009-02-25 14:50:00,9.73,9.84,9.73,9.81,131600.0,8.3215,8.4156,8.3215,8.39,131600.0
2009-02-25 14:55:00,9.8,9.82,9.73,9.79,93200.0,8.3814,8.3985,8.3215,8.3729,93200.0
2009-02-25 15:00:00,9.79,9.89,9.76,9.89,132100.0,8.3729,8.4584,8.3472,8.4584,132100.0
2009-02-25 15:05:00,9.89,9.98,9.89,9.95,185200.0,8.4584,8.5354,8.4584,8.5097,185200.0
2009-02-25 15:10:00,9.94,9.96,9.86,9.93,192700.0,8.5011,8.5182,8.4327,8.4926,192700.0
2009-02-25 15:15:00,9.93,10.08,9.92,10.08,256600.0,8.4926,8.6209,8.484,8.6209,256600.0
2009-02-25 15:20:00,10.08,10.15,10.07,10.12,200100.0,8.6209,8.6807,8.6123,8.6551,200100.0
2009-02-25 15:25:00,10.11,10.17,10.08,10.1,147500.0,8.6465,8.6979,8.6209,8.638,147500.0
2009-02-25 15:30:00,10.1,10.14,10.06,10.12,143100.0,8.638,8.6722,8.6038,8.6551,143100.0
2009-02-25 15:35:00,10.12,10.18,10.04,10.06,108700.0,8.6551,8.7064,8.5867,8.6038,108700.0
2009-02-25 15:40:00,10.05,10.08,9.96,9.98,194600.0,8.5952,8.6209,8.5182,8.5354,194600.0
2009-02-25 15:45:00,9.97,10.03,9.94,9.98,162500.0,8.5268,8.5781,8.5011,8.5354,162500.0
2009-02-25 15:50:00,9.99,9.99,9.9,9.91,219400.0,8.5439,8.5439,8.4669,8.4755,219400.0
2009-02-25 15:55:00,9.9,9.9,9.86,9.87,245500.0,8.4669,8.4669,8.4327,8.4413,245500.0
2009-02-26 09:30:00,10.0,10.03,9.93,10.01,122800.0,8.5525,8.5781,8.4926,8.561,122800.0
2009-02-26 09:35:00,10.01,10.03,9.79,9.8,69800.0,8.561,8.5781,8.3729,8.3814,69800.0
2009-02-26 09:40:00,9.79,9.98,9.77,9.98,112300.0,8.3729,8.5354,8.3558,8.5354,112300.0
2009-02-26 09:45:00,9.99,10.0,9.57,9.8,159500.0,8.5439,8.5525,8.1847,8.3814,159500.0
2009-02-26 09:50:00,9.8,10.11,9.79,10.1,101800.0,8.3814,8.6465,8.3729,8.638,101800.0
2009-02-26 09:55:00,10.08,10.29,10.06,10.29,100300.0,8.6209,8.8005,8.6038,8.8005,100300.0
2009-02-26 10:00:00,10.28,10.28,9.98,10.05,189800.0,8.7919,8.7919,8.5354,8.5952,189800.0
2009-02-26 10:05:00,10.05,10.1,9.92,10.07,166800.0,8.5952,8.638,8.484,8.6123,166800.0
2009-02-26 10:10:00,10.06,10.15,9.88,10.09,125700.0,8.6038,8.6807,8.4498,8.6294,125700.0
2009-02-26 10:15:00,10.09,10.11,9.93,9.95,119900.0,8.6294,8.6465,8.4926,8.5097,119900.0
2009-02-26 10:20:00,9.95,10.14,9.94,10.07,224700.0,8.5097,8.6722,8.5011,8.6123,224700.0
2009-02-26 10:25:00,10.07,10.07,9.92,10.02,66800.0,8.6123,8.6123,8.484,8.5696,66800.0
2009-02-26 10:30:00,10.02,10.03,9.86,9.95,138600.0,8.5696,8.5781,8.4327,8.5097,138600.0
2009-02-26 10:35:00,9.98,10.05,9.85,9.88,105500.0,8.5354,8.5952,8.4242,8.4498,105500.0
2009-02-26 10:40:00,9.89,9.96,9.87,9.9,144100.0,8.4584,8.5182,8.4413,8.4669,144100.0
2009-02-26 10:45:00,9.91,10.11,9.91,10.09,152300.0,8.4755,8.6465,8.4755,8.6294,152300.0
2009-02-26 10:50:00,10.08,10.15,10.05,10.1,198900.0,8.6209,8.6807,8.5952,8.638,198900.0
2009-02-26 10:55:00,10.1,10.11,10.05,10.1,52300.0,8.638,8.6465,8.5952,8.638,52300.0
2009-02-26 11:00:00,10.09,10.12,10.06,10.07,168100.0,8.6294,8.6551,8.6038,8.6123,168100.0
2009-02-26 11:05:00,10.07,10.07,9.9,9.9,91300.0,8.6123,8.6123,8.4669,8.4669,91300.0
2009-02-26 11:10:00,9.9,10.02,9.87,9.94,122700.0,8.4669,8.5696,8.4413,8.5011,122700.0
2009-02-26 11:15:00,9.93,9.94,9.87,9.94,56700.0,8.4926,8.5011,8.4413,8.5011,56700.0
2009-02-26 11:20:00,9.93,10.0,9.93,10.0,41000.0,8.4926,8.5525,8.4926,8.5525,41000.0
2009-02-26 11:25:00,10.0,10.03,9.97,9.97,44800.0,8.5525,8.5781,8.5268,8.5268,44800.0
2009-02-26 11:30:00,9.97,9.99,9.93,9.97,65600.0,8.5268,8.5439,8.4926,8.5268,65600.0
2009-02-26 11:35:00,9.98,9.99,9.95,9.96,37700.0,8.5354,8.5439,8.5097,8.5182,37700.0
2009-02-26 11:40:00,9.96,9.98,9.88,9.9,55000.0,8.5182,8.5354,8.4498,8.4669,55000.0
2009-02-26 11:45:00,9.9,9.93,9.88,9.92,32400.0,8.4669,8.4926,8.4498,8.484,32400.0
2009-02-26 11:50:00,9.92,10.03,9.92,10.02,56800.0,8.484,8.5781,8.484,8.5696,56800.0
2009-02-26 11:55:00,10.02,10.07,10.01,10.05,137600.0,8.5696,8.6123,8.561,8.5952,137600.0
2009-02-26 12:00:00,10.06,10.09,10.04,10.06,26100.0,8.6038,8.6294,8.5867,8.6038,26100.0
2009-02-26 12:05:00,10.05,10.1,10.04,10.1,29600.0,8.5952,8.638,8.5867,8.638,29600.0
2009-02-26 12:10:00,10.1,10.1,10.07,10.1,33800.0,8.638,8.638,8.6123,8.638,33800.0
2009-02-26 12:15:00,10.1,10.11,10.02,10.05,74900.0,8.638,8.6465,8.5696,8.5952,74900.0
2009-02-26 12:20:00,10.06,10.08,9.99,9.99,66500.0,8.6038,8.6209,8.5439,8.5439,66500.0
2009-02-26 12:25:00,9.99,10.01,9.95,9.98,121000.0,8.5439,8.561,8.5097,8.5354,121000.0
2009-02-26 12:30:00,9.98,10.0,9.95,9.95,30500.0,8.5354,8.5525,8.5097,8.5097,30500.0
2009-02-26 12:35:00,9.97,9.99,9.9,9.94,34200.0,8.5268,8.5439,8.4669,8.5011,34200.0
2009-02-26 12:40:00,9.95,9.97,9.91,9.91,32000.0,8.5097,8.5268,8.4755,8.4755,32000.0
2009-02-26 12:45:00,9.91,10.01,9.91,10.0,41400.0,8.4755,8.561,8.4755,8.5525,41400.0
2009-02-26 12:50:00,10.0,10.03,9.96,10.02,39800.0,8.5525,8.5781,8.5182,8.5696,39800.0
2009-02-26 12:55:00,10.04,10.05,9.93,9.98,46300.0,8.5867,8.5952,8.4926,8.5354,46300.0
2009-02-26 13:00:00,9.99,10.0,9.91,9.95,43600.0,8.5439,8.5525,8.4755,8.5097,43600.0
2009-02-26 13:05:00,9.95,9.97,9.89,9.9,21000.0,8.5097,8.5268,8.4584,8.4669,21000.0
2009-02-26 13:10:00,9.9,9.9,9.78,9.85,101200.0,8.4669,8.4669,8.3643,8.4242,101200.0
2009-02-26 13:15:00,9.84,9.88,9.8,9.85,56800.0,8.4156,8.4498,8.3814,8.4242,56800.0
2009-02-26 13:20:00,9.86,9.91,9.83,9.85,94200.0,8.4327,8.4755,8.4071,8.4242,94200.0
2009-02-26 13:25:00,9.85,9.93,9.83,9.88,83900.0,8.4242,8.4926,8.4071,8.4498,83900.0
2009-02-26 13:30:00,9.88,9.89,9.82,9.87,90100.0,8.4498,8.4584,8.3985,8.4413,90100.0
2009-02-26 13:35:00,9.87,9.9,9.79,9.81,53800.0,8.4413,8.4669,8.3729,8.39,53800.0
2009-02-26 13:40:00,9.82,9.93,9.81,9.85,69200.0,8.3985,8.4926,8.39,8.4242,69200.0
2009-02-26 13:45:00,9.85,9.92,9.84,9.88,67900.0,8.4242,8.484,8.4156,8.4498,67900.0
2009-02-26 13:50:00,9.88,9.92,9.87,9.91,51600.0,8.4498,8.484,8.4413,8.4755,51600.0
2009-02-26 13:55:00,9.9,9.96,9.88,9.94,78500.0,8.4669,8.5182,8.4498,8.5011,78500.0
2009-02-26 14:00:00,9.94,9.95,9.84,9.84,114300.0,8.5011,8.5097,8.4156,8.4156,114300.0
2009-02-26 14:05:00,9.84,9.88,9.78,9.78,174100.0,8.4156,8.4498,8.3643,8.3643,174100.0
2009-02-26 14:10:00,9.78,9.82,9.76,9.81,91100.0,8.3643,8.3985,8.3472,8.39,91100.0
2009-02-26 14:15:00,9.8,9.83,9.76,9.82,87500.0,8.3814,8.4071,8.3472,8.3985,87500.0
2009-02-26 14:20:00,9.82,9.86,9.8,9.8,90100.0,8.3985,8.4327,8.3814,8.3814,90100.0
2009-02-26 14:25:00,9.81,9.82,9.77,9.8,87600.0,8.39,8.3985,8.3558,8.3814,87600.0
2009-02-26 14:30:00,9.8,9.84,9.73,9.76,168300.0,8.3814,8.4156,8.3215,8.3472,168300.0
2009-02-26 14:35:00,9.76,9.77,9.72,9.73,112300.0,8.3472,8.3558,8.313,8.3215,112300.0
2009-02-26 14:40:00,9.73,9.76,9.69,9.74,96600.0,8.3215,8.3472,8.2873,8.3301,96600.0
2009-02-26 14:45:00,9.74,9.75,9.71,9.72,109100.0,8.3301,8.3386,8.3044,8.313,109100.0
2009-02-26 14:50:00,9.73,9.74,9.64,9.64,127100.0,8.3215,8.3301,8.2446,8.2446,127100.0
2009-02-26 14:55:00,9.64,9.66,9.56,9.57,198500.0,8.2446,8.2617,8.1762,8.1847,198500.0
2009-02-26 15:00:00,9.57,9.59,9.53,9.57,184300.0,8.1847,8.2018,8.1505,8.1847,184300.0
2009-02-26 15:05:00,9.58,9.61,9.55,9.6,125600.0,8.1933,8.2189,8.1676,8.2104,125600.0
2009-02-26 15:10:00,9.59,9.61,9.53,9.54,215800.0,8.2018,8.2189,8.1505,8.159,215800.0
2009-02-26 15:15:00,9.54,9.57,9.5,9.51,132800.0,8.159,8.1847,8.1248,8.1334,132800.0
2009-02-26 15:20:00,9.52,9.55,9.5,9.54,121700.0,8.1419,8.1676,8.1248,8.159,121700.0
2009-02-26 15:25:00,9.55,9.59,9.53,9.56,121700.0,8.1676,8.2018,8.1505,8.1762,121700.0
2009-02-26 15:30:00,9.56,9.6,9.52,9.6,136600.0,8.1762,8.2104,8.1419,8.2104,136600.0
2009-02-26 15:35:00,9.6,9.66,9.6,9.65,128300.0,8.2104,8.2617,8.2104,8.2531,128300.0
2009-02-26 15:40:00,9.64,9.7,9.63,9.65,120700.0,8.2446,8.2959,8.236,8.2531,120700.0
2009-02-26 15:45:00,9.65,9.7,9.61,9.66,121200.0,8.2531,8.2959,8.2189,8.2617,121200.0
2009-02-26 15:50:00,9.66,9.69,9.62,9.64,193500.0,8.2617,8.2873,8.2275,8.2446,193500.0
2009-02-26 15:55:00,9.63,9.63,9.55,9.57,201200.0,8.236,8.236,8.1676,8.1847,201200.0
2009-02-27 09:30:00,9.27,9.43,9.14,9.25,195400.0,7.9281,8.065,7.8169,7.911,195400.0
2009-02-27 09:35:00,9.26,9.5,9.2,9.35,160600.0,7.9196,8.1248,7.8683,7.9965,160600.0
2009-02-27 09:40:00,9.36,9.49,9.33,9.46,98700.0,8.0051,8.1163,7.9794,8.0906,98700.0
2009-02-27 09:45:00,9.48,9.6,9.35,9.41,110100.0,8.1077,8.2104,7.9965,8.0479,110100.0
2009-02-27 09:50:00,9.42,9.71,9.39,9.65,125200.0,8.0564,8.3044,8.0308,8.2531,125200.0
2009-02-27 09:55:00,9.65,9.87,9.65,9.69,152700.0,8.2531,8.4413,8.2531,8.2873,152700.0
2009-02-27 10:00:00,9.68,9.79,9.67,9.7,99400.0,8.2788,8.3729,8.2702,8.2959,99400.0
2009-02-27 10:05:00,9.72,9.77,9.48,9.49,99800.0,8.313,8.3558,8.1077,8.1163,99800.0
2009-02-27 10:10:00,9.49,9.57,9.47,9.52,81300.0,8.1163,8.1847,8.0992,8.1419,81300.0
2009-02-27 10:15:00,9.53,9.66,9.46,9.65,92600.0,8.1505,8.2617,8.0906,8.2531,92600.0
2009-02-27 10:20:00,9.65,9.76,9.65,9.69,156400.0,8.2531,8.3472,8.2531,8.2873,156400.0
2009-02-27 10:25:00,9.69,9.74,9.59,9.59,80600.0,8.2873,8.3301,8.2018,8.2018,80600.0
2009-02-27 10:30:00,9.59,9.63,9.56,9.56,55500.0,8.2018,8.236,8.1762,8.1762,55500.0
2009-02-27 10:35:00,9.56,9.56,9.45,9.46,108800.0,8.1762,8.1762,8.0821,8.0906,108800.0
2009-02-27 10:40:00,9.47,9.48,9.4,9.46,99400.0,8.0992,8.1077,8.0393,8.0906,99400.0
2009-02-27 10:45:00,9.46,9.55,9.4,9.51,224700.0,8.0906,8.1676,8.0393,8.1334,224700.0
2009-02-27 10:50:00,9.51,9.55,9.38,9.38,69600.0,8.1334,8.1676,8.0222,8.0222,69600.0
2009-02-27 10:55:00,9.38,9.47,9.35,9.44,78200.0,8.0222,8.0992,7.9965,8.0735,78200.0
2009-02-27 11:00:00,9.43,9.44,9.3,9.3,70500.0,8.065,8.0735,7.9538,7.9538,70500.0
2009-02-27 11:05:00,9.31,9.36,9.27,9.36,59000.0,7.9623,8.0051,7.9281,8.0051,59000.0
2009-02-27 11:10:00,9.37,9.38,9.3,9.31,49300.0,8.0137,8.0222,7.9538,7.9623,49300.0
2009-02-27 11:15:00,9.3,9.34,9.27,9.3,42000.0,7.9538,7.988,7.9281,7.9538,42000.0
2009-02-27 11:20:00,9.29,9.34,9.27,9.34,42200.0,7.9452,7.988,7.9281,7.988,42200.0
2009-02-27 11:25:00,9.33,9.38,9.28,9.36,50700.0,7.9794,8.0222,7.9367,8.0051,50700.0
2009-02-27 11:30:00,9.37,9.39,9.32,9.34,42600.0,8.0137,8.0308,7.9709,7.988,42600.0
2009-02-27 11:35:00,9.34,9.39,9.29,9.39,43300.0,7.988,8.0308,7.9452,8.0308,43300.0
2009-02-27 11:40:00,9.39,9.4,9.32,9.4,101300.0,8.0308,8.0393,7.9709,8.0393,101300.0
2009-02-27 11:45:00,9.39,9.4,9.28,9.35,82100.0,8.0308,8.0393,7.9367,7.9965,82100.0
2009-02-27 11:50:00,9.34,9.39,9.26,9.31,61200.0,7.988,8.0308,7.9196,7.9623,61200.0
2009-02-27 11:55:00,9.3,9.4,9.27,9.38,59500.0,7.9538,8.0393,7.9281,8.0222,59500.0
2009-02-27 12:00:00,9.37,9.41,9.32,9.37,55700.0,8.0137,8.0479,7.9709,8.0137,55700.0
2009-02-27 12:05:00,9.37,9.42,9.32,9.33,52700.0,8.0137,8.0564,7.9709,7.9794,52700.0
2009-02-27 12:10:00,9.33,9.35,9.27,9.29,56100.0,7.9794,7.9965,7.9281,7.9452,56100.0
2009-02-27 12:15:00,9.29,9.34,9.25,9.25,63000.0,7.9452,7.988,7.911,7.911,63000.0
2009-02-27 12:20:00,9.25,9.28,9.23,9.25,44000.0,7.911,7.9367,7.8939,7.911,44000.0
2009-02-27 12:25:00,9.25,9.31,9.25,9.31,41500.0,7.911,7.9623,7.911,7.9623,41500.0
2009-02-27 12:30:00,9.31,9.32,9.27,9.27,36500.0,7.9623,7.9709,7.9281,7.9281,36500.0
2009-02-27 12:35:00,9.27,9.28,9.22,9.25,51700.0,7.9281,7.9367,7.8854,7.911,51700.0
2009-02-27 12:40:00,9.25,9.29,9.22,9.26,47300.0,7.911,7.9452,7.8854,7.9196,47300.0
2009-02-27 12:45:00,9.27,9.29,9.26,9.29,22500.0,7.9281,7.9452,7.9196,7.9452,22500.0
2009-02-27 12:50:00,9.3,9.34,9.29,9.3,39700.0,7.9538,7.988,7.9452,7.9538,39700.0
2009-02-27 12:55:00,9.29,9.35,9.26,9.34,55700.0,7.9452,7.9965,7.9196,7.988,55700.0
2009-02-27 13:00:00,9.35,9.41,9.34,9.36,62000.0,7.9965,8.0479,7.988,8.0051,62000.0
2009-02-27 13:05:00,9.36,9.38,9.33,9.37,36700.0,8.0051,8.0222,7.9794,8.0137,36700.0
2009-02-27 13:10:00,9.37,9.38,9.3,9.31,51400.0,8.0137,8.0222,7.9538,7.9623,51400.0
2009-02-27 13:15:00,9.32,9.35,9.29,9.35,65100.0,7.9709,7.9965,7.9452,7.9965,65100.0
2009-02-27 13:20:00,9.35,9.37,9.29,9.31,60900.0,7.9965,8.0137,7.9452,7.9623,60900.0
2009-02-27 13:25:00,9.32,9.38,9.31,9.33,20900.0,7.9709,8.0222,7.9623,7.9794,20900.0
2009-02-27 13:30:00,9.34,9.36,9.28,9.32,117000.0,7.988,8.0051,7.9367,7.9709,117000.0
2009-02-27 13:35:00,9.32,9.35,9.24,9.25,143200.0,7.9709,7.9965,7.9025,7.911,143200.0
2009-02-27 13:40:00,9.24,9.28,9.22,9.25,75100.0,7.9025,7.9367,7.8854,7.911,75100.0
2009-02-27 13:45:00,9.25,9.31,9.21,9.29,97800.0,7.911,7.9623,7.8768,7.9452,97800.0
2009-02-27 13:50:00,9.3,9.36,9.27,9.27,104500.0,7.9538,8.0051,7.9281,7.9281,104500.0
2009-02-27 13:55:00,9.27,9.38,9.26,9.37,57000.0,7.9281,8.0222,7.9196,8.0137,57000.0
2009-02-27 14:00:00,9.37,9.39,9.32,9.36,66800.0,8.0137,8.0308,7.9709,8.0051,66800.0
2009-02-27 14:05:00,9.35,9.4,9.29,9.32,68200.0,7.9965,8.0393,7.9452,7.9709,68200.0
2009-02-27 14:10:00,9.31,9.34,9.26,9.3,59900.0,7.9623,7.988,7.9196,7.9538,59900.0
2009-02-27 14:15:00,9.32,9.34,9.25,9.3,64100.0,7.9709,7.988,7.911,7.9538,64100.0
2009-02-27 14:20:00,9.3,9.32,9.24,9.28,46800.0,7.9538,7.9709,7.9025,7.9367,46800.0
2009-02-27 14:25:00,9.27,9.3,9.2,9.22,52500.0,7.9281,7.9538,7.8683,7.8854,52500.0
2009-02-27 14:30:00,9.22,9.26,9.17,9.23,80100.0,7.8854,7.9196,7.8426,7.8939,80100.0
2009-02-27 14:35:00,9.23,9.24,9.17,9.2,84500.0,7.8939,7.9025,7.8426,7.8683,84500.0
2009-02-27 14:40:00,9.2,9.27,9.19,9.21,70800.0,7.8683,7.9281,7.8597,7.8768,70800.0
2009-02-27 14:45:00,9.21,9.32,9.21,9.3,56400.0,7.8768,7.9709,7.8768,7.9538,56400.0
2009-02-27 14:50:00,9.3,9.33,9.23,9.29,87500.0,7.9538,7.9794,7.8939,7.9452,87500.0
2009-02-27 14:55:00,9.28,9.35,9.28,9.3,47600.0,7.9367,7.9965,7.9367,7.9538,47600.0
2009-02-27 15:00:00,9.3,9.31,9.22,9.28,127000.0,7.9538,7.9623,7.8854,7.9367,127000.0
2009-02-27 15:05:00,9.27,9.28,9.18,9.2,76100.0,7.9281,7.9367,7.8512,7.8683,76100.0
2009-02-27 15:10:00,9.2,9.21,9.15,9.17,132200.0,7.8683,7.8768,7.8255,7.8426,132200.0
2009-02-27 15:15:00,9.16,9.18,9.14,9.15,151100.0,7.8341,7.8512,7.8169,7.8255,151100.0
2009-02-27 15:20:00,9.15,9.15,9.06,9.13,144300.0,7.8255,7.8255,7.7485,7.8084,144300.0
2009-02-27 15:25:00,9.12,9.17,9.11,9.13,148200.0,7.7998,7.8426,7.7913,7.8084,148200.0
2009-02-27 15:30:00,9.13,9.22,9.1,9.21,219200.0,7.8084,7.8854,7.7827,7.8768,219200.0
2009-02-27 15:35:00,9.22,9.23,9.18,9.22,236700.0,7.8854,7.8939,7.8512,7.8854,236700.0
2009-02-27 15:40:00,9.21,9.3,9.19,9.27,209600.0,7.8768,7.9538,7.8597,7.9281,209600.0
2009-02-27 15:45:00,9.27,9.32,9.24,9.28,259100.0,7.9281,7.9709,7.9025,7.9367,259100.0
2009-02-27 15:50:00,9.29,9.31,9.24,9.26,202000.0,7.9452,7.9623,7.9025,7.9196,202000.0
2009-02-27 15:55:00,9.27,9.27,9.17,9.19,481800.0,7.9281,7.9281,7.8426,7.8597,481800.0
2009-03-02 09:30:00,8.65,9.12,8.65,9.08,102100.0,7.3979,7.7998,7.3979,7.7656,102100.0
2009-03-02 09:35:00,9.08,9.39,9.02,9.2,163000.0,7.7656,8.0308,7.7143,7.8683,163000.0
2009-03-02 09:40:00,9.21,9.32,9.16,9.32,55800.0,7.8768,7.9709,7.8341,7.9709,55800.0
2009-03-02 09:45:00,9.32,9.42,9.18,9.19,116200.0,7.9709,8.0564,7.8512,7.8597,116200.0
2009-03-02 09:50:00,9.2,9.29,9.13,9.13,138500.0,7.8683,7.9452,7.8084,7.8084,138500.0
2009-03-02 09:55:00,9.12,9.12,9.04,9.05,67300.0,7.7998,7.7998,7.7314,7.74,67300.0
2009-03-02 10:00:00,9.06,9.18,9.01,9.03,137500.0,7.7485,7.8512,7.7058,7.7229,137500.0
2009-03-02 10:05:00,9.02,9.08,8.93,9.08,131800.0,7.7143,7.7656,7.6373,7.7656,131800.0
2009-03-02 10:10:00,9.08,9.1,8.99,9.01,98800.0,7.7656,7.7827,7.6887,7.7058,98800.0
2009-03-02 10:15:00,9.02,9.11,9.01,9.05,74600.0,7.7143,7.7913,7.7058,7.74,74600.0
2009-03-02 10:20:00,9.06,9.11,9.04,9.11,83600.0,7.7485,7.7913,7.7314,7.7913,83600.0
2009-03-02 10:25:00,9.11,9.11,9.02,9.04,62500.0,7.7913,7.7913,7.7143,7.7314,62500.0
2009-03-02 10:30:00,9.03,9.07,9.0,9.0,52000.0,7.7229,7.7571,7.6972,7.6972,52000.0
2009-03-02 10:35:00,9.0,9.01,8.98,8.98,49600.0,7.6972,7.7058,7.6801,7.6801,49600.0
2009-03-02 10:40:00,8.98,8.99,8.94,8.98,63800.0,7.6801,7.6887,7.6459,7.6801,63800.0
2009-03-02 10:45:00,8.98,8.98,8.94,8.95,63400.0,7.6801,7.6801,7.6459,7.6545,63400.0
2009-03-02 10:50:00,8.95,8.99,8.95,8.99,34500.0,7.6545,7.6887,7.6545,7.6887,34500.0
2009-03-02 10:55:00,8.98,9.02,8.98,9.02,80300.0,7.6801,7.7143,7.6801,7.7143,80300.0
2009-03-02 11:00:00,9.02,9.1,8.97,8.97,132100.0,7.7143,7.7827,7.6716,7.6716,132100.0
2009-03-02 11:05:00,8.97,8.97,8.92,8.94,58200.0,7.6716,7.6716,7.6288,7.6459,58200.0
2009-03-02 11:10:00,8.93,8.96,8.83,8.84,167800.0,7.6373,7.663,7.5518,7.5604,167800.0
2009-03-02 11:15:00,8.84,8.88,8.83,8.88,36700.0,7.5604,7.5946,7.5518,7.5946,36700.0
2009-03-02 11:20:00,8.88,8.9,8.85,8.86,68300.0,7.5946,7.6117,7.5689,7.5775,68300.0
2009-03-02 11:25:00,8.86,8.86,8.81,8.81,60300.0,7.5775,7.5775,7.5347,7.5347,60300.0
2009-03-02 11:30:00,8.82,8.85,8.81,8.84,44700.0,7.5433,7.5689,7.5347,7.5604,44700.0
2009-03-02 11:35:00,8.84,8.84,8.8,8.81,47400.0,7.5604,7.5604,7.5262,7.5347,47400.0
2009-03-02 11:40:00,8.81,8.83,8.8,8.83,62500.0,7.5347,7.5518,7.5262,7.5518,62500.0
2009-03-02 11:45:00,8.83,8.86,8.82,8.83,50300.0,7.5518,7.5775,7.5433,7.5518,50300.0
2009-03-02 11:50:00,8.83,8.83,8.72,8.74,99800.0,7.5518,7.5518,7.4577,7.4748,99800.0
2009-03-02 11:55:00,8.74,8.77,8.71,8.77,73300.0,7.4748,7.5005,7.4492,7.5005,73300.0
2009-03-02 12:00:00,8.77,8.77,8.73,8.73,78500.0,7.5005,7.5005,7.4663,7.4663,78500.0
2009-03-02 12:05:00,8.74,8.81,8.74,8.76,215300.0,7.4748,7.5347,7.4748,7.492,215300.0
2009-03-02 12:10:00,8.76,8.77,8.71,8.71,45200.0,7.492,7.5005,7.4492,7.4492,45200.0
2009-03-02 12:15:00,8.72,8.75,8.68,8.69,40200.0,7.4577,7.4834,7.4235,7.4321,40200.0
2009-03-02 12:20:00,8.7,8.77,8.69,8.77,43600.0,7.4406,7.5005,7.4321,7.5005,43600.0
2009-03-02 12:25:00,8.77,8.81,8.77,8.77,33700.0,7.5005,7.5347,7.5005,7.5005,33700.0
2009-03-02 12:30:00,8.77,8.81,8.76,8.8,36200.0,7.5005,7.5347,7.492,7.5262,36200.0
2009-03-02 12:35:00,8.8,8.81,8.76,8.76,21700.0,7.5262,7.5347,7.492,7.492,21700.0
2009-03-02 12:40:00,8.76,8.78,8.74,8.75,36100.0,7.492,7.5091,7.4748,7.4834,36100.0
2009-03-02 12:45:00,8.75,8.77,8.72,8.77,43900.0,7.4834,7.5005,7.4577,7.5005,43900.0
2009-03-02 12:50:00,8.77,8.83,8.76,8.82,37700.0,7.5005,7.5518,7.492,7.5433,37700.0
2009-03-02 12:55:00,8.81,8.81,8.72,8.75,42200.0,7.5347,7.5347,7.4577,7.4834,42200.0
2009-03-02 13:00:00,8.75,8.81,8.72,8.73,62600.0,7.4834,7.5347,7.4577,7.4663,62600.0
2009-03-02 13:05:00,8.73,8.76,8.7,8.76,32000.0,7.4663,7.492,7.4406,7.492,32000.0
2009-03-02 13:10:00,8.75,8.76,8.69,8.7,61600.0,7.4834,7.492,7.4321,7.4406,61600.0
2009-03-02 13:15:00,8.7,8.72,8.65,8.7,56500.0,7.4406,7.4577,7.3979,7.4406,56500.0
2009-03-02 13:20:00,8.7,8.7,8.65,8.68,68700.0,7.4406,7.4406,7.3979,7.4235,68700.0
2009-03-02 13:25:00,8.68,8.73,8.67,8.7,72400.0,7.4235,7.4663,7.415,7.4406,72400.0
2009-03-02 13:30:00,8.7,8.73,8.69,8.7,56700.0,7.4406,7.4663,7.4321,7.4406,56700.0
2009-03-02 13:35:00,8.69,8.72,8.67,8.72,56400.0,7.4321,7.4577,7.415,7.4577,56400.0
2009-03-02 13:40:00,8.72,8.74,8.71,8.71,33000.0,7.4577,7.4748,7.4492,7.4492,33000.0
2009-03-02 13:45:00,8.71,8.78,8.71,8.77,108500.0,7.4492,7.5091,7.4492,7.5005,108500.0
2009-03-02 13:50:00,8.76,8.78,8.7,8.78,45800.0,7.492,7.5091,7.4406,7.5091,45800.0
2009-03-02 13:55:00,8.78,8.8,8.77,8.79,32100.0,7.5091,7.5262,7.5005,7.5176,32100.0
2009-03-02 14:00:00,8.79,8.8,8.74,8.76,145600.0,7.5176,7.5262,7.4748,7.492,145600.0
2009-03-02 14:05:00,8.75,8.76,8.69,8.7,158300.0,7.4834,7.492,7.4321,7.4406,158300.0
2009-03-02 14:10:00,8.7,8.71,8.69,8.69,94200.0,7.4406,7.4492,7.4321,7.4321,94200.0
2009-03-02 14:15:00,8.69,8.72,8.69,8.71,120900.0,7.4321,7.4577,7.4321,7.4492,120900.0
2009-03-02 14:20:00,8.71,8.72,8.65,8.65,116700.0,7.4492,7.4577,7.3979,7.3979,116700.0
2009-03-02 14:25:00,8.65,8.66,8.64,8.65,92500.0,7.3979,7.4064,7.3893,7.3979,92500.0
2009-03-02 14:30:00,8.65,8.7,8.61,8.68,192200.0,7.3979,7.4406,7.3637,7.4235,192200.0
2009-03-02 14:35:00,8.69,8.72,8.69,8.71,74800.0,7.4321,7.4577,7.4321,7.4492,74800.0
2009-03-02 14:40:00,8.71,8.74,8.69,8.73,129800.0,7.4492,7.4748,7.4321,7.4663,129800.0
2009-03-02 14:45:00,8.73,8.73,8.67,8.67,152400.0,7.4663,7.4663,7.415,7.415,152400.0
2009-03-02 14:50:00,8.67,8.71,8.61,8.62,144600.0,7.415,7.4492,7.3637,7.3722,144600.0
2009-03-02 14:55:00,8.61,8.63,8.6,8.61,330100.0,7.3637,7.3808,7.3551,7.3637,330100.0
2009-03-02 15:00:00,8.6,8.61,8.54,8.55,257100.0,7.3551,7.3637,7.3038,7.3124,257100.0
2009-03-02 15:05:00,8.55,8.56,8.52,8.53,115600.0,7.3124,7.3209,7.2867,7.2952,115600.0
2009-03-02 15:10:00,8.53,8.55,8.52,8.55,198600.0,7.2952,7.3124,7.2867,7.3124,198600.0
2009-03-02 15:15:00,8.55,8.57,8.51,8.51,155300.0,7.3124,7.3295,7.2781,7.2781,155300.0
2009-03-02 15:20:00,8.52,8.53,8.45,8.46,291900.0,7.2867,7.2952,7.2268,7.2354,291900.0
2009-03-02 15:25:00,8.46,8.52,8.43,8.52,345800.0,7.2354,7.2867,7.2097,7.2867,345800.0
2009-03-02 15:30:00,8.52,8.56,8.5,8.55,219100.0,7.2867,7.3209,7.2696,7.3124,219100.0
2009-03-02 15:35:00,8.55,8.56,8.46,8.47,166500.0,7.3124,7.3209,7.2354,7.2439,166500.0
2009-03-02 15:40:00,8.47,8.51,8.45,8.48,361300.0,7.2439,7.2781,7.2268,7.2525,361300.0
2009-03-02 15:45:00,8.49,8.51,8.46,8.46,299500.0,7.261,7.2781,7.2354,7.2354,299500.0
2009-03-02 15:50:00,8.46,8.51,8.41,8.44,494900.0,7.2354,7.2781,7.1926,7.2183,494900.0
2009-03-02 15:55:00,8.44,8.54,8.43,8.53,382200.0,7.2183,7.3038,7.2097,7.2952,382200.0
2009-03-03 09:30:00,8.7,8.84,8.61,8.66,130200.0,7.4406,7.5604,7.3637,7.4064,130200.0
2009-03-03 09:35:00,8.66,8.72,8.55,8.55,139000.0,7.4064,7.4577,7.3124,7.3124,139000.0
2009-03-03 09:40:00,8.54,8.72,8.51,8.62,154800.0,7.3038,7.4577,7.2781,7.3722,154800.0
2009-03-03 09:45:00,8.62,8.69,8.56,8.61,102100.0,7.3722,7.4321,7.3209,7.3637,102100.0
2009-03-03 09:50:00,8.6,8.68,8.54,8.56,68300.0,7.3551,7.4235,7.3038,7.3209,68300.0
2009-03-03 09:55:00,8.56,8.59,8.5,8.59,63100.0,7.3209,7.3466,7.2696,7.3466,63100.0
2009-03-03 10:00:00,8.57,8.6,8.51,8.56,147200.0,7.3295,7.3551,7.2781,7.3209,147200.0
2009-03-03 10:05:00,8.55,8.56,8.42,8.42,103700.0,7.3124,7.3209,7.2012,7.2012,103700.0
2009-03-03 10:10:00,8.42,8.46,8.4,8.44,84300.0,7.2012,7.2354,7.1841,7.2183,84300.0
2009-03-03 10:15:00,8.44,8.46,8.42,8.43,59800.0,7.2183,7.2354,7.2012,7.2097,59800.0
2009-03-03 10:20:00,8.43,8.45,8.36,8.43,122400.0,7.2097,7.2268,7.1499,7.2097,122400.0
2009-03-03 10:25:00,8.43,8.44,8.38,8.39,79200.0,7.2097,7.2183,7.167,7.1755,79200.0
2009-03-03 10:30:00,8.39,8.44,8.39,8.44,34700.0,7.1755,7.2183,7.1755,7.2183,34700.0
2009-03-03 10:35:00,8.44,8.45,8.41,8.44,51600.0,7.2183,7.2268,7.1926,7.2183,51600.0
2009-03-03 10:40:00,8.44,8.45,8.43,8.43,60000.0,7.2183,7.2268,7.2097,7.2097,60000.0
2009-03-03 10:45:00,8.44,8.48,8.42,8.44,236500.0,7.2183,7.2525,7.2012,7.2183,236500.0
2009-03-03 10:50:00,8.44,8.46,8.38,8.38,73800.0,7.2183,7.2354,7.167,7.167,73800.0
2009-03-03 10:55:00,8.38,8.39,8.34,8.36,42000.0,7.167,7.1755,7.1328,7.1499,42000.0
2009-03-03 11:00:00,8.35,8.39,8.26,8.26,62800.0,7.1413,7.1755,7.0643,7.0643,62800.0
2009-03-03 11:05:00,8.27,8.35,8.24,8.34,111900.0,7.0729,7.1413,7.0472,7.1328,111900.0
2009-03-03 11:10:00,8.34,8.34,8.21,8.24,90300.0,7.1328,7.1328,7.0216,7.0472,90300.0
2009-03-03 11:15:00,8.23,8.27,8.2,8.24,137800.0,7.0387,7.0729,7.013,7.0472,137800.0
2009-03-03 11:20:00,8.23,8.34,8.23,8.34,107100.0,7.0387,7.1328,7.0387,7.1328,107100.0
2009-03-03 11:25:00,8.33,8.4,8.33,8.34,71900.0,7.1242,7.1841,7.1242,7.1328,71900.0
2009-03-03 11:30:00,8.35,8.35,8.27,8.28,31000.0,7.1413,7.1413,7.0729,7.0814,31000.0
2009-03-03 11:35:00,8.27,8.31,8.23,8.26,48300.0,7.0729,7.1071,7.0387,7.0643,48300.0
2009-03-03 11:40:00,8.26,8.35,8.25,8.35,53700.0,7.0643,7.1413,7.0558,7.1413,53700.0
2009-03-03 11:45:00,8.34,8.34,8.27,8.32,45500.0,7.1328,7.1328,7.0729,7.1156,45500.0
2009-03-03 11:50:00,8.31,8.33,8.25,8.26,52000.0,7.1071,7.1242,7.0558,7.0643,52000.0
2009-03-03 11:55:00,8.27,8.27,8.22,8.23,54600.0,7.0729,7.0729,7.0301,7.0387,54600.0
2009-03-03 12:00:00,8.24,8.29,8.23,8.26,58000.0,7.0472,7.09,7.0387,7.0643,58000.0
2009-03-03 12:05:00,8.27,8.31,8.24,8.29,39100.0,7.0729,7.1071,7.0472,7.09,39100.0
2009-03-03 12:10:00,8.3,8.34,8.29,8.32,25200.0,7.0985,7.1328,7.09,7.1156,25200.0
2009-03-03 12:15:00,8.32,8.35,8.29,8.35,61000.0,7.1156,7.1413,7.09,7.1413,61000.0
2009-03-03 12:20:00,8.33,8.37,8.31,8.33,85400.0,7.1242,7.1584,7.1071,7.1242,85400.0
2009-03-03 12:25:00,8.34,8.39,8.33,8.37,59300.0,7.1328,7.1755,7.1242,7.1584,59300.0
2009-03-03 12:30:00,8.37,8.37,8.33,8.37,79800.0,7.1584,7.1584,7.1242,7.1584,79800.0
2009-03-03 12:35:00,8.37,8.37,8.34,8.34,92900.0,7.1584,7.1584,7.1328,7.1328,92900.0
2009-03-03 12:40:00,8.34,8.35,8.32,8.33,37800.0,7.1328,7.1413,7.1156,7.1242,37800.0
2009-03-03 12:45:00,8.32,8.34,8.3,8.31,22100.0,7.1156,7.1328,7.0985,7.1071,22100.0
2009-03-03 12:50:00,8.3,8.31,8.25,8.29,65300.0,7.0985,7.1071,7.0558,7.09,65300.0
2009-03-03 12:55:00,8.28,8.29,8.23,8.26,59100.0,7.0814,7.09,7.0387,7.0643,59100.0
2009-03-03 13:00:00,8.26,8.26,8.23,8.23,32400.0,7.0643,7.0643,7.0387,7.0387,32400.0
2009-03-03 13:05:00,8.24,8.24,8.2,8.21,71100.0,7.0472,7.0472,7.013,7.0216,71100.0
2009-03-03 13:10:00,8.2,8.23,8.18,8.2,71000.0,7.013,7.0387,6.9959,7.013,71000.0
2009-03-03 13:15:00,8.2,8.22,8.18,8.21,70600.0,7.013,7.0301,6.9959,7.0216,70600.0
2009-03-03 13:20:00,8.22,8.24,8.2,8.21,45400.0,7.0301,7.0472,7.013,7.0216,45400.0
2009-03-03 13:25:00,8.21,8.21,8.16,8.18,68300.0,7.0216,7.0216,6.9788,6.9959,68300.0
2009-03-03 13:30:00,8.18,8.19,8.12,8.14,66600.0,6.9959,7.0045,6.9446,6.9617,66600.0
2009-03-03 13:35:00,8.15,8.15,8.09,8.1,63600.0,6.9703,6.9703,6.9189,6.9275,63600.0
2009-03-03 13:40:00,8.09,8.1,8.06,8.06,113800.0,6.9189,6.9275,6.8933,6.8933,113800.0
2009-03-03 13:45:00,8.07,8.08,8.04,8.07,118100.0,6.9018,6.9104,6.8762,6.9018,118100.0
2009-03-03 13:50:00,8.07,8.09,8.05,8.09,106600.0,6.9018,6.9189,6.8847,6.9189,106600.0
2009-03-03 13:55:00,8.09,8.15,8.08,8.13,87300.0,6.9189,6.9703,6.9104,6.9531,87300.0
2009-03-03 14:00:00,8.12,8.2,8.11,8.19,110500.0,6.9446,7.013,6.936,7.0045,110500.0
2009-03-03 14:05:00,8.19,8.19,8.13,8.13,68400.0,7.0045,7.0045,6.9531,6.9531,68400.0
2009-03-03 14:10:00,8.14,8.18,8.13,8.17,111100.0,6.9617,6.9959,6.9531,6.9874,111100.0
2009-03-03 14:15:00,8.18,8.18,8.12,8.13,36500.0,6.9959,6.9959,6.9446,6.9531,36500.0
2009-03-03 14:20:00,8.12,8.15,8.12,8.15,83600.0,6.9446,6.9703,6.9446,6.9703,83600.0
2009-03-03 14:25:00,8.15,8.19,8.13,8.15,121000.0,6.9703,7.0045,6.9531,6.9703,121000.0
2009-03-03 14:30:00,8.16,8.18,8.13,8.17,147200.0,6.9788,6.9959,6.9531,6.9874,147200.0
2009-03-03 14:35:00,8.17,8.23,8.17,8.23,136700.0,6.9874,7.0387,6.9874,7.0387,136700.0
2009-03-03 14:40:00,8.23,8.25,8.21,8.24,131300.0,7.0387,7.0558,7.0216,7.0472,131300.0
2009-03-03 14:45:00,8.23,8.25,8.21,8.24,142900.0,7.0387,7.0558,7.0216,7.0472,142900.0
2009-03-03 14:50:00,8.24,8.26,8.22,8.25,45800.0,7.0472,7.0643,7.0301,7.0558,45800.0
2009-03-03 14:55:00,8.26,8.32,8.25,8.31,124400.0,7.0643,7.1156,7.0558,7.1071,124400.0
2009-03-03 15:00:00,8.31,8.33,8.27,8.28,147400.0,7.1071,7.1242,7.0729,7.0814,147400.0
2009-03-03 15:05:00,8.29,8.3,8.21,8.21,126600.0,7.09,7.0985,7.0216,7.0216,126600.0
2009-03-03 15:10:00,8.22,8.23,8.16,8.16,181300.0,7.0301,7.0387,6.9788,6.9788,181300.0
2009-03-03 15:15:00,8.16,8.2,8.15,8.16,130100.0,6.9788,7.013,6.9703,6.9788,130100.0
2009-03-03 15:20:00,8.15,8.18,8.06,8.07,138900.0,6.9703,6.9959,6.8933,6.9018,138900.0
2009-03-03 15:25:00,8.07,8.1,8.06,8.06,111100.0,6.9018,6.9275,6.8933,6.8933,111100.0
2009-03-03 15:30:00,8.06,8.11,8.06,8.1,207900.0,6.8933,6.936,6.8933,6.9275,207900.0
2009-03-03 15:35:00,8.11,8.11,8.04,8.05,158000.0,6.936,6.936,6.8762,6.8847,158000.0
2009-03-03 15:40:00,8.05,8.07,8.04,8.06,202100.0,6.8847,6.9018,6.8762,6.8933,202100.0
2009-03-03 15:45:00,8.05,8.06,8.01,8.03,180800.0,6.8847,6.8933,6.8505,6.8676,180800.0
2009-03-03 15:50:00,8.02,8.08,8.02,8.07,175800.0,6.8591,6.9104,6.8591,6.9018,175800.0
2009-03-03 15:55:00,8.07,8.08,8.06,8.07,589700.0,6.9018,6.9104,6.8933,6.9018,589700.0
2009-03-04 09:30:00,8.36,8.38,8.17,8.21,131500.0,7.1499,7.167,6.9874,7.0216,131500.0
2009-03-04 09:35:00,8.21,8.36,8.18,8.31,241500.0,7.0216,7.1499,6.9959,7.1071,241500.0
2009-03-04 09:40:00,8.35,8.35,8.21,8.29,87700.0,7.1413,7.1413,7.0216,7.09,87700.0
2009-03-04 09:45:00,8.29,8.31,8.17,8.22,159800.0,7.09,7.1071,6.9874,7.0301,159800.0
2009-03-04 09:50:00,8.21,8.22,8.07,8.14,127600.0,7.0216,7.0301,6.9018,6.9617,127600.0
2009-03-04 09:55:00,8.15,8.16,8.02,8.05,100400.0,6.9703,6.9788,6.8591,6.8847,100400.0
2009-03-04 10:00:00,8.05,8.16,8.04,8.11,128900.0,6.8847,6.9788,6.8762,6.936,128900.0
2009-03-04 10:05:00,8.11,8.22,8.1,8.13,72500.0,6.936,7.0301,6.9275,6.9531,72500.0
2009-03-04 10:10:00,8.12,8.13,8.04,8.12,85200.0,6.9446,6.9531,6.8762,6.9446,85200.0
2009-03-04 10:15:00,8.12,8.15,8.0,8.03,89600.0,6.9446,6.9703,6.842,6.8676,89600.0
2009-03-04 10:20:00,8.03,8.12,8.0,8.03,136000.0,6.8676,6.9446,6.842,6.8676,136000.0
2009-03-04 10:25:00,8.03,8.05,8.0,8.04,104200.0,6.8676,6.8847,6.842,6.8762,104200.0
2009-03-04 10:30:00,8.04,8.07,8.0,8.05,72000.0,6.8762,6.9018,6.842,6.8847,72000.0
2009-03-04 10:35:00,8.05,8.05,7.96,8.03,86100.0,6.8847,6.8847,6.8078,6.8676,86100.0
2009-03-04 10:40:00,8.03,8.12,8.02,8.1,80400.0,6.8676,6.9446,6.8591,6.9275,80400.0
2009-03-04 10:45:00,8.1,8.11,8.08,8.1,64600.0,6.9275,6.936,6.9104,6.9275,64600.0
2009-03-04 10:50:00,8.11,8.17,8.1,8.11,52800.0,6.936,6.9874,6.9275,6.936,52800.0
2009-03-04 10:55:00,8.1,8.13,8.08,8.13,62300.0,6.9275,6.9531,6.9104,6.9531,62300.0
2009-03-04 11:00:00,8.13,8.24,8.13,8.16,95800.0,6.9531,7.0472,6.9531,6.9788,95800.0
2009-03-04 11:05:00,8.16,8.22,8.15,8.2,46200.0,6.9788,7.0301,6.9703,7.013,46200.0
2009-03-04 11:10:00,8.2,8.25,8.18,8.19,51300.0,7.013,7.0558,6.9959,7.0045,51300.0
2009-03-04 11:15:00,8.19,8.23,8.19,8.22,61400.0,7.0045,7.0387,7.0045,7.0301,61400.0
2009-03-04 11:20:00,8.22,8.26,8.17,8.25,93100.0,7.0301,7.0643,6.9874,7.0558,93100.0
2009-03-04 11:25:00,8.26,8.31,8.24,8.3,80800.0,7.0643,7.1071,7.0472,7.0985,80800.0
2009-03-04 11:30:00,8.29,8.4,8.29,8.39,102100.0,7.09,7.1841,7.09,7.1755,102100.0
2009-03-04 11:35:00,8.39,8.42,8.38,8.41,53000.0,7.1755,7.2012,7.167,7.1926,53000.0
2009-03-04 11:40:00,8.41,8.42,8.36,8.37,49400.0,7.1926,7.2012,7.1499,7.1584,49400.0
2009-03-04 11:45:00,8.37,8.4,8.31,8.39,111800.0,7.1584,7.1841,7.1071,7.1755,111800.0
2009-03-04 11:50:00,8.38,8.41,8.35,8.37,66000.0,7.167,7.1926,7.1413,7.1584,66000.0
2009-03-04 11:55:00,8.37,8.4,8.36,8.38,58600.0,7.1584,7.1841,7.1499,7.167,58600.0
2009-03-04 12:00:00,8.39,8.41,8.37,8.37,36400.0,7.1755,7.1926,7.1584,7.1584,36400.0
2009-03-04 12:05:00,8.36,8.38,8.3,8.32,100500.0,7.1499,7.167,7.0985,7.1156,100500.0
2009-03-04 12:10:00,8.33,8.35,8.33,8.34,36400.0,7.1242,7.1413,7.1242,7.1328,36400.0
2009-03-04 12:15:00,8.35,8.35,8.28,8.28,43300.0,7.1413,7.1413,7.0814,7.0814,43300.0
2009-03-04 12:20:00,8.29,8.33,8.26,8.31,41500.0,7.09,7.1242,7.0643,7.1071,41500.0
2009-03-04 12:25:00,8.3,8.33,8.3,8.32,35400.0,7.0985,7.1242,7.0985,7.1156,35400.0
2009-03-04 12:30:00,8.32,8.34,8.31,8.34,31400.0,7.1156,7.1328,7.1071,7.1328,31400.0
2009-03-04 12:35:00,8.34,8.4,8.34,8.38,38500.0,7.1328,7.1841,7.1328,7.167,38500.0
2009-03-04 12:40:00,8.39,8.39,8.38,8.38,47600.0,7.1755,7.1755,7.167,7.167,47600.0
2009-03-04 12:45:00,8.38,8.4,8.35,8.36,73300.0,7.167,7.1841,7.1413,7.1499,73300.0
2009-03-04 12:50:00,8.36,8.4,8.36,8.4,17900.0,7.1499,7.1841,7.1499,7.1841,17900.0
2009-03-04 12:55:00,8.4,8.4,8.34,8.37,40900.0,7.1841,7.1841,7.1328,7.1584,40900.0
2009-03-04 13:00:00,8.37,8.38,8.35,8.35,40100.0,7.1584,7.167,7.1413,7.1413,40100.0
2009-03-04 13:05:00,8.36,8.36,8.32,8.35,34500.0,7.1499,7.1499,7.1156,7.1413,34500.0
2009-03-04 13:10:00,8.34,8.35,8.29,8.29,91900.0,7.1328,7.1413,7.09,7.09,91900.0
2009-03-04 13:15:00,8.3,8.31,8.26,8.31,120800.0,7.0985,7.1071,7.0643,7.1071,120800.0
2009-03-04 13:20:00,8.31,8.31,8.28,8.3,66800.0,7.1071,7.1071,7.0814,7.0985,66800.0
2009-03-04 13:25:00,8.3,8.3,8.25,8.25,87200.0,7.0985,7.0985,7.0558,7.0558,87200.0
2009-03-04 13:30:00,8.25,8.31,8.25,8.27,113000.0,7.0558,7.1071,7.0558,7.0729,113000.0
2009-03-04 13:35:00,8.27,8.27,8.23,8.24,51300.0,7.0729,7.0729,7.0387,7.0472,51300.0
2009-03-04 13:40:00,8.25,8.25,8.2,8.21,88100.0,7.0558,7.0558,7.013,7.0216,88100.0
2009-03-04 13:45:00,8.22,8.26,8.22,8.25,66900.0,7.0301,7.0643,7.0301,7.0558,66900.0
2009-03-04 13:50:00,8.25,8.26,8.24,8.25,36800.0,7.0558,7.0643,7.0472,7.0558,36800.0
2009-03-04 13:55:00,8.25,8.28,8.25,8.26,42600.0,7.0558,7.0814,7.0558,7.0643,42600.0
2009-03-04 14:00:00,8.27,8.3,8.23,8.28,65600.0,7.0729,7.0985,7.0387,7.0814,65600.0
2009-03-04 14:05:00,8.29,8.33,8.27,8.33,48800.0,7.09,7.1242,7.0729,7.1242,48800.0
2009-03-04 14:10:00,8.33,8.34,8.32,8.33,28900.0,7.1242,7.1328,7.1156,7.1242,28900.0
2009-03-04 14:15:00,8.33,8.34,8.29,8.33,73600.0,7.1242,7.1328,7.09,7.1242,73600.0
2009-03-04 14:20:00,8.33,8.34,8.29,8.3,76000.0,7.1242,7.1328,7.09,7.0985,76000.0
2009-03-04 14:25:00,8.31,8.32,8.28,8.28,36900.0,7.1071,7.1156,7.0814,7.0814,36900.0
2009-03-04 14:30:00,8.28,8.3,8.26,8.29,62300.0,7.0814,7.0985,7.0643,7.09,62300.0
2009-03-04 14:35:00,8.29,8.35,8.27,8.32,84400.0,7.09,7.1413,7.0729,7.1156,84400.0
2009-03-04 14:40:00,8.32,8.35,8.3,8.35,68700.0,7.1156,7.1413,7.0985,7.1413,68700.0
2009-03-04 14:45:00,8.35,8.39,8.33,8.39,61400.0,7.1413,7.1755,7.1242,7.1755,61400.0
2009-03-04 14:50:00,8.39,8.44,8.38,8.4,119500.0,7.1755,7.2183,7.167,7.1841,119500.0
2009-03-04 14:55:00,8.41,8.41,8.35,8.37,92400.0,7.1926,7.1926,7.1413,7.1584,92400.0
2009-03-04 15:00:00,8.37,8.43,8.37,8.41,86600.0,7.1584,7.2097,7.1584,7.1926,86600.0
2009-03-04 15:05:00,8.41,8.43,8.39,8.41,127900.0,7.1926,7.2097,7.1755,7.1926,127900.0
2009-03-04 15:10:00,8.42,8.49,8.42,8.47,109600.0,7.2012,7.261,7.2012,7.2439,109600.0
2009-03-04 15:15:00,8.48,8.5,8.46,8.48,116100.0,7.2525,7.2696,7.2354,7.2525,116100.0
2009-03-04 15:20:00,8.49,8.5,8.44,8.47,128700.0,7.261,7.2696,7.2183,7.2439,128700.0
2009-03-04 15:25:00,8.47,8.5,8.43,8.46,167500.0,7.2439,7.2696,7.2097,7.2354,167500.0
2009-03-04 15:30:00,8.46,8.47,8.41,8.44,158500.0,7.2354,7.2439,7.1926,7.2183,158500.0
2009-03-04 15:35:00,8.44,8.46,8.37,8.38,304000.0,7.2183,7.2354,7.1584,7.167,304000.0
2009-03-04 15:40:00,8.39,8.42,8.36,8.42,145400.0,7.1755,7.2012,7.1499,7.2012,145400.0
2009-03-04 15:45:00,8.42,8.43,8.33,8.34,226900.0,7.2012,7.2097,7.1242,7.1328,226900.0
2009-03-04 15:50:00,8.34,8.4,8.32,8.34,340500.0,7.1328,7.1841,7.1156,7.1328,340500.0
2009-03-04 15:55:00,8.34,8.35,8.32,8.33,280500.0,7.1328,7.1413,7.1156,7.1242,280500.0
2009-03-05 09:30:00,8.04,8.27,8.0,8.14,107700.0,6.8762,7.0729,6.842,6.9617,107700.0
2009-03-05 09:35:00,8.14,8.33,8.14,8.29,135500.0,6.9617,7.1242,6.9617,7.09,135500.0
2009-03-05 09:40:00,8.29,8.32,8.23,8.3,67500.0,7.09,7.1156,7.0387,7.0985,67500.0
2009-03-05 09:45:00,8.3,8.37,8.29,8.32,91300.0,7.0985,7.1584,7.09,7.1156,91300.0
2009-03-05 09:50:00,8.33,8.35,8.31,8.35,44200.0,7.1242,7.1413,7.1071,7.1413,44200.0
2009-03-05 09:55:00,8.35,8.36,8.28,8.31,111900.0,7.1413,7.1499,7.0814,7.1071,111900.0
2009-03-05 10:00:00,8.31,8.32,8.2,8.28,95000.0,7.1071,7.1156,7.013,7.0814,95000.0
2009-03-05 10:05:00,8.28,8.32,8.25,8.25,81800.0,7.0814,7.1156,7.0558,7.0558,81800.0
2009-03-05 10:10:00,8.25,8.25,8.07,8.09,108900.0,7.0558,7.0558,6.9018,6.9189,108900.0
2009-03-05 10:15:00,8.09,8.11,8.05,8.07,77000.0,6.9189,6.936,6.8847,6.9018,77000.0
2009-03-05 10:20:00,8.06,8.11,8.06,8.1,53800.0,6.8933,6.936,6.8933,6.9275,53800.0
2009-03-05 10:25:00,8.11,8.15,8.09,8.09,49200.0,6.936,6.9703,6.9189,6.9189,49200.0
2009-03-05 10:30:00,8.1,8.13,8.06,8.12,49300.0,6.9275,6.9531,6.8933,6.9446,49300.0
2009-03-05 10:35:00,8.12,8.15,8.05,8.05,74200.0,6.9446,6.9703,6.8847,6.8847,74200.0
2009-03-05 10:40:00,8.05,8.1,8.05,8.09,50200.0,6.8847,6.9275,6.8847,6.9189,50200.0
2009-03-05 10:45:00,8.08,8.08,8.03,8.06,116500.0,6.9104,6.9104,6.8676,6.8933,116500.0
2009-03-05 10:50:00,8.06,8.13,8.06,8.13,89900.0,6.8933,6.9531,6.8933,6.9531,89900.0
2009-03-05 10:55:00,8.13,8.13,8.09,8.1,67300.0,6.9531,6.9531,6.9189,6.9275,67300.0
2009-03-05 11:00:00,8.1,8.11,8.08,8.08,65800.0,6.9275,6.936,6.9104,6.9104,65800.0
2009-03-05 11:05:00,8.09,8.1,8.07,8.09,70200.0,6.9189,6.9275,6.9018,6.9189,70200.0
2009-03-05 11:10:00,8.09,8.13,8.09,8.12,74000.0,6.9189,6.9531,6.9189,6.9446,74000.0
2009-03-05 11:15:00,8.12,8.13,8.07,8.12,173000.0,6.9446,6.9531,6.9018,6.9446,173000.0
2009-03-05 11:20:00,8.12,8.14,8.11,8.14,88900.0,6.9446,6.9617,6.936,6.9617,88900.0
2009-03-05 11:25:00,8.14,8.15,8.11,8.14,89200.0,6.9617,6.9703,6.936,6.9617,89200.0
2009-03-05 11:30:00,8.15,8.15,8.06,8.07,265600.0,6.9703,6.9703,6.8933,6.9018,265600.0
2009-03-05 11:35:00,8.07,8.08,8.06,8.07,49200.0,6.9018,6.9104,6.8933,6.9018,49200.0
2009-03-05 11:40:00,8.07,8.07,8.03,8.06,92100.0,6.9018,6.9018,6.8676,6.8933,92100.0
2009-03-05 11:45:00,8.07,8.09,8.05,8.08,60800.0,6.9018,6.9189,6.8847,6.9104,60800.0
2009-03-05 11:50:00,8.08,8.09,8.04,8.04,70000.0,6.9104,6.9189,6.8762,6.8762,70000.0
2009-03-05 11:55:00,8.04,8.07,8.02,8.06,93200.0,6.8762,6.9018,6.8591,6.8933,93200.0
2009-03-05 12:00:00,8.06,8.06,8.0,8.03,126800.0,6.8933,6.8933,6.842,6.8676,126800.0
2009-03-05 12:05:00,8.03,8.08,8.02,8.04,75900.0,6.8676,6.9104,6.8591,6.8762,75900.0
2009-03-05 12:10:00,8.04,8.05,8.0,8.02,46600.0,6.8762,6.8847,6.842,6.8591,46600.0
2009-03-05 12:15:00,8.02,8.03,8.0,8.0,56500.0,6.8591,6.8676,6.842,6.842,56500.0
2009-03-05 12:20:00,8.0,8.05,8.0,8.05,74900.0,6.842,6.8847,6.842,6.8847,74900.0
2009-03-05 12:25:00,8.04,8.08,8.02,8.07,56900.0,6.8762,6.9104,6.8591,6.9018,56900.0
2009-03-05 12:30:00,8.07,8.08,8.05,8.08,35200.0,6.9018,6.9104,6.8847,6.9104,35200.0
2009-03-05 12:35:00,8.08,8.1,8.06,8.09,42800.0,6.9104,6.9275,6.8933,6.9189,42800.0
2009-03-05 12:40:00,8.09,8.1,8.08,8.1,46800.0,6.9189,6.9275,6.9104,6.9275,46800.0
2009-03-05 12:45:00,8.1,8.1,8.09,8.1,73000.0,6.9275,6.9275,6.9189,6.9275,73000.0
2009-03-05 12:50:00,8.1,8.1,8.09,8.1,25800.0,6.9275,6.9275,6.9189,6.9275,25800.0
2009-03-05 12:55:00,8.1,8.12,8.09,8.11,33300.0,6.9275,6.9446,6.9189,6.936,33300.0
2009-03-05 13:00:00,8.12,8.13,8.11,8.13,72900.0,6.9446,6.9531,6.936,6.9531,72900.0
2009-03-05 13:05:00,8.13,8.21,8.12,8.2,59200.0,6.9531,7.0216,6.9446,7.013,59200.0
2009-03-05 13:10:00,8.2,8.28,8.2,8.28,77800.0,7.013,7.0814,7.013,7.0814,77800.0
2009-03-05 13:15:00,8.28,8.33,8.26,8.33,79100.0,7.0814,7.1242,7.0643,7.1242,79100.0
2009-03-05 13:20:00,8.33,8.33,8.22,8.26,81000.0,7.1242,7.1242,7.0301,7.0643,81000.0
2009-03-05 13:25:00,8.26,8.3,8.26,8.29,49600.0,7.0643,7.0985,7.0643,7.09,49600.0
2009-03-05 13:30:00,8.29,8.35,8.28,8.33,106500.0,7.09,7.1413,7.0814,7.1242,106500.0
2009-03-05 13:35:00,8.31,8.34,8.31,8.31,79000.0,7.1071,7.1328,7.1071,7.1071,79000.0
2009-03-05 13:40:00,8.31,8.35,8.27,8.27,111500.0,7.1071,7.1413,7.0729,7.0729,111500.0
2009-03-05 13:45:00,8.27,8.31,8.24,8.26,70400.0,7.0729,7.1071,7.0472,7.0643,70400.0
2009-03-05 13:50:00,8.26,8.29,8.24,8.25,48900.0,7.0643,7.09,7.0472,7.0558,48900.0
2009-03-05 13:55:00,8.25,8.34,8.25,8.31,84900.0,7.0558,7.1328,7.0558,7.1071,84900.0
2009-03-05 14:00:00,8.3,8.31,8.27,8.27,60700.0,7.0985,7.1071,7.0729,7.0729,60700.0
2009-03-05 14:05:00,8.27,8.28,8.19,8.2,52300.0,7.0729,7.0814,7.0045,7.013,52300.0
2009-03-05 14:10:00,8.2,8.2,8.14,8.17,112100.0,7.013,7.013,6.9617,6.9874,112100.0
2009-03-05 14:15:00,8.16,8.18,8.14,8.17,93500.0,6.9788,6.9959,6.9617,6.9874,93500.0
2009-03-05 14:20:00,8.16,8.17,8.09,8.1,83600.0,6.9788,6.9874,6.9189,6.9275,83600.0
2009-03-05 14:25:00,8.09,8.12,8.07,8.1,160200.0,6.9189,6.9446,6.9018,6.9275,160200.0
2009-03-05 14:30:00,8.1,8.16,8.09,8.13,191400.0,6.9275,6.9788,6.9189,6.9531,191400.0
2009-03-05 14:35:00,8.14,8.2,8.12,8.18,122400.0,6.9617,7.013,6.9446,6.9959,122400.0
2009-03-05 14:40:00,8.17,8.22,8.16,8.19,142000.0,6.9874,7.0301,6.9788,7.0045,142000.0
2009-03-05 14:45:00,8.2,8.24,8.19,8.19,170800.0,7.013,7.0472,7.0045,7.0045,170800.0
2009-03-05 14:50:00,8.2,8.24,8.19,8.19,85100.0,7.013,7.0472,7.0045,7.0045,85100.0
2009-03-05 14:55:00,8.19,8.24,8.16,8.18,159900.0,7.0045,7.0472,6.9788,6.9959,159900.0
2009-03-05 15:00:00,8.18,8.21,8.18,8.2,64100.0,6.9959,7.0216,6.9959,7.013,64100.0
2009-03-05 15:05:00,8.2,8.24,8.18,8.21,84500.0,7.013,7.0472,6.9959,7.0216,84500.0
2009-03-05 15:10:00,8.21,8.25,8.21,8.25,95400.0,7.0216,7.0558,7.0216,7.0558,95400.0
2009-03-05 15:15:00,8.24,8.29,8.24,8.28,96500.0,7.0472,7.09,7.0472,7.0814,96500.0
2009-03-05 15:20:00,8.28,8.29,8.23,8.23,113900.0,7.0814,7.09,7.0387,7.0387,113900.0
2009-03-05 15:25:00,8.23,8.23,8.18,8.19,111200.0,7.0387,7.0387,6.9959,7.0045,111200.0
2009-03-05 15:30:00,8.18,8.21,8.16,8.16,108700.0,6.9959,7.0216,6.9788,6.9788,108700.0
2009-03-05 15:35:00,8.16,8.17,8.12,8.14,213500.0,6.9788,6.9874,6.9446,6.9617,213500.0
2009-03-05 15:40:00,8.13,8.15,8.1,8.14,200700.0,6.9531,6.9703,6.9275,6.9617,200700.0
2009-03-05 15:45:00,8.14,8.15,8.12,8.14,155500.0,6.9617,6.9703,6.9446,6.9617,155500.0
2009-03-05 15:50:00,8.15,8.17,8.14,8.17,134000.0,6.9703,6.9874,6.9617,6.9874,134000.0
2009-03-05 15:55:00,8.17,8.2,8.16,8.19,273400.0,6.9874,7.013,6.9788,7.0045,273400.0
2009-03-06 09:30:00,8.28,8.28,8.04,8.2,105700.0,7.0814,7.0814,6.8762,7.013,105700.0
2009-03-06 09:35:00,8.19,8.32,8.19,8.27,107100.0,7.0045,7.1156,7.0045,7.0729,107100.0
2009-03-06 09:40:00,8.27,8.41,8.27,8.34,226800.0,7.0729,7.1926,7.0729,7.1328,226800.0
2009-03-06 09:45:00,8.35,8.43,8.27,8.27,133100.0,7.1413,7.2097,7.0729,7.0729,133100.0
2009-03-06 09:50:00,8.27,8.39,8.22,8.23,102100.0,7.0729,7.1755,7.0301,7.0387,102100.0
2009-03-06 09:55:00,8.23,8.28,8.16,8.16,68300.0,7.0387,7.0814,6.9788,6.9788,68300.0
2009-03-06 10:00:00,8.17,8.21,8.12,8.17,92000.0,6.9874,7.0216,6.9446,6.9874,92000.0
2009-03-06 10:05:00,8.17,8.17,8.1,8.12,92400.0,6.9874,6.9874,6.9275,6.9446,92400.0
2009-03-06 10:10:00,8.11,8.16,8.08,8.14,122100.0,6.936,6.9788,6.9104,6.9617,122100.0
2009-03-06 10:15:00,8.13,8.15,8.06,8.11,101400.0,6.9531,6.9703,6.8933,6.936,101400.0
2009-03-06 10:20:00,8.11,8.15,8.1,8.14,109100.0,6.936,6.9703,6.9275,6.9617,109100.0
2009-03-06 10:25:00,8.13,8.18,8.07,8.18,77100.0,6.9531,6.9959,6.9018,6.9959,77100.0
2009-03-06 10:30:00,8.18,8.19,8.12,8.13,142500.0,6.9959,7.0045,6.9446,6.9531,142500.0
2009-03-06 10:35:00,8.13,8.18,8.13,8.17,106800.0,6.9531,6.9959,6.9531,6.9874,106800.0
2009-03-06 10:40:00,8.18,8.22,8.17,8.21,131100.0,6.9959,7.0301,6.9874,7.0216,131100.0
2009-03-06 10:45:00,8.22,8.25,8.13,8.14,83200.0,7.0301,7.0558,6.9531,6.9617,83200.0
2009-03-06 10:50:00,8.14,8.14,8.06,8.07,71300.0,6.9617,6.9617,6.8933,6.9018,71300.0
2009-03-06 10:55:00,8.08,8.12,8.05,8.08,73600.0,6.9104,6.9446,6.8847,6.9104,73600.0
2009-03-06 11:00:00,8.09,8.1,8.05,8.09,92500.0,6.9189,6.9275,6.8847,6.9189,92500.0
2009-03-06 11:05:00,8.1,8.1,8.08,8.1,58900.0,6.9275,6.9275,6.9104,6.9275,58900.0
2009-03-06 11:10:00,8.1,8.1,8.04,8.06,218400.0,6.9275,6.9275,6.8762,6.8933,218400.0
2009-03-06 11:15:00,8.07,8.08,8.01,8.02,68100.0,6.9018,6.9104,6.8505,6.8591,68100.0
2009-03-06 11:20:00,8.03,8.05,8.01,8.01,48800.0,6.8676,6.8847,6.8505,6.8505,48800.0
2009-03-06 11:25:00,8.01,8.06,8.01,8.04,90300.0,6.8505,6.8933,6.8505,6.8762,90300.0
2009-03-06 11:30:00,8.03,8.08,8.0,8.08,155600.0,6.8676,6.9104,6.842,6.9104,155600.0
2009-03-06 11:35:00,8.08,8.12,8.07,8.09,58300.0,6.9104,6.9446,6.9018,6.9189,58300.0
2009-03-06 11:40:00,8.08,8.09,8.02,8.03,48700.0,6.9104,6.9189,6.8591,6.8676,48700.0
2009-03-06 11:45:00,8.04,8.06,8.02,8.03,58300.0,6.8762,6.8933,6.8591,6.8676,58300.0
2009-03-06 11:50:00,8.03,8.06,8.02,8.04,87600.0,6.8676,6.8933,6.8591,6.8762,87600.0
2009-03-06 11:55:00,8.04,8.07,8.02,8.04,69900.0,6.8762,6.9018,6.8591,6.8762,69900.0
2009-03-06 12:00:00,8.04,8.07,8.02,8.04,68700.0,6.8762,6.9018,6.8591,6.8762,68700.0
2009-03-06 12:05:00,8.04,8.05,8.03,8.04,58300.0,6.8762,6.8847,6.8676,6.8762,58300.0
2009-03-06 12:10:00,8.03,8.04,8.01,8.02,74200.0,6.8676,6.8762,6.8505,6.8591,74200.0
2009-03-06 12:15:00,8.02,8.04,8.0,8.0,48600.0,6.8591,6.8762,6.842,6.842,48600.0
2009-03-06 12:20:00,8.0,8.04,8.0,8.0,43200.0,6.842,6.8762,6.842,6.842,43200.0
2009-03-06 12:25:00,8.0,8.01,7.99,8.0,48900.0,6.842,6.8505,6.8334,6.842,48900.0
2009-03-06 12:30:00,8.0,8.03,7.99,8.01,54900.0,6.842,6.8676,6.8334,6.8505,54900.0
2009-03-06 12:35:00,8.01,8.04,7.98,8.04,37400.0,6.8505,6.8762,6.8249,6.8762,37400.0
2009-03-06 12:40:00,8.03,8.04,8.0,8.0,51000.0,6.8676,6.8762,6.842,6.842,51000.0
2009-03-06 12:45:00,8.01,8.02,7.98,8.0,90600.0,6.8505,6.8591,6.8249,6.842,90600.0
2009-03-06 12:50:00,8.01,8.02,8.01,8.02,10100.0,6.8505,6.8591,6.8505,6.8591,10100.0
2009-03-06 12:55:00,8.01,8.05,8.01,8.05,31500.0,6.8505,6.8847,6.8505,6.8847,31500.0
2009-03-06 13:00:00,8.05,8.05,8.03,8.05,43900.0,6.8847,6.8847,6.8676,6.8847,43900.0
2009-03-06 13:05:00,8.05,8.05,8.02,8.02,50900.0,6.8847,6.8847,6.8591,6.8591,50900.0
2009-03-06 13:10:00,8.03,8.04,7.96,7.97,28200.0,6.8676,6.8762,6.8078,6.8163,28200.0
2009-03-06 13:15:00,7.96,7.99,7.95,7.98,40200.0,6.8078,6.8334,6.7992,6.8249,40200.0
2009-03-06 13:20:00,7.98,7.98,7.96,7.97,35100.0,6.8249,6.8249,6.8078,6.8163,35100.0
2009-03-06 13:25:00,7.97,8.02,7.97,8.0,33000.0,6.8163,6.8591,6.8163,6.842,33000.0
2009-03-06 13:30:00,8.0,8.02,7.97,7.99,56000.0,6.842,6.8591,6.8163,6.8334,56000.0
2009-03-06 13:35:00,7.99,8.02,7.98,8.0,26400.0,6.8334,6.8591,6.8249,6.842,26400.0
2009-03-06 13:40:00,7.99,8.0,7.97,7.97,44500.0,6.8334,6.842,6.8163,6.8163,44500.0
2009-03-06 13:45:00,7.97,8.0,7.96,7.99,45900.0,6.8163,6.842,6.8078,6.8334,45900.0
2009-03-06 13:50:00,7.99,8.01,7.97,7.99,57000.0,6.8334,6.8505,6.8163,6.8334,57000.0
2009-03-06 13:55:00,7.99,8.01,7.99,8.0,34800.0,6.8334,6.8505,6.8334,6.842,34800.0
2009-03-06 14:00:00,8.0,8.07,8.0,8.03,76500.0,6.842,6.9018,6.842,6.8676,76500.0
2009-03-06 14:05:00,8.03,8.08,8.02,8.07,66500.0,6.8676,6.9104,6.8591,6.9018,66500.0
2009-03-06 14:10:00,8.08,8.08,8.03,8.05,60800.0,6.9104,6.9104,6.8676,6.8847,60800.0
2009-03-06 14:15:00,8.05,8.05,8.0,8.02,47100.0,6.8847,6.8847,6.842,6.8591,47100.0
2009-03-06 14:20:00,8.01,8.03,8.0,8.01,44500.0,6.8505,6.8676,6.842,6.8505,44500.0
2009-03-06 14:25:00,8.01,8.03,7.98,7.98,206000.0,6.8505,6.8676,6.8249,6.8249,206000.0
2009-03-06 14:30:00,7.99,8.0,7.97,7.99,118800.0,6.8334,6.842,6.8163,6.8334,118800.0
2009-03-06 14:35:00,8.0,8.0,7.92,7.93,200300.0,6.842,6.842,6.7735,6.7821,200300.0
2009-03-06 14:40:00,7.93,7.93,7.86,7.86,160100.0,6.7821,6.7821,6.7222,6.7222,160100.0
2009-03-06 14:45:00,7.86,7.89,7.85,7.86,88400.0,6.7222,6.7479,6.7137,6.7222,88400.0
2009-03-06 14:50:00,7.85,7.88,7.85,7.85,79200.0,6.7137,6.7393,6.7137,6.7137,79200.0
2009-03-06 14:55:00,7.85,7.86,7.84,7.84,75400.0,6.7137,6.7222,6.7051,6.7051,75400.0
2009-03-06 15:00:00,7.85,7.85,7.79,7.8,170800.0,6.7137,6.7137,6.6624,6.6709,170800.0
2009-03-06 15:05:00,7.8,7.82,7.74,7.74,144600.0,6.6709,6.688,6.6196,6.6196,144600.0
2009-03-06 15:10:00,7.75,7.79,7.74,7.75,111100.0,6.6282,6.6624,6.6196,6.6282,111100.0
2009-03-06 15:15:00,7.75,7.82,7.75,7.81,116200.0,6.6282,6.688,6.6282,6.6795,116200.0
2009-03-06 15:20:00,7.82,7.82,7.75,7.75,148600.0,6.688,6.688,6.6282,6.6282,148600.0
2009-03-06 15:25:00,7.75,7.78,7.74,7.77,181500.0,6.6282,6.6538,6.6196,6.6453,181500.0
2009-03-06 15:30:00,7.78,7.81,7.74,7.77,414600.0,6.6538,6.6795,6.6196,6.6453,414600.0
2009-03-06 15:35:00,7.77,7.79,7.74,7.78,271600.0,6.6453,6.6624,6.6196,6.6538,271600.0
2009-03-06 15:40:00,7.78,7.86,7.77,7.84,363300.0,6.6538,6.7222,6.6453,6.7051,363300.0
2009-03-06 15:45:00,7.84,7.87,7.79,7.81,394900.0,6.7051,6.7308,6.6624,6.6795,394900.0
2009-03-06 15:50:00,7.82,7.88,7.81,7.86,478800.0,6.688,6.7393,6.6795,6.7222,478800.0
2009-03-06 15:55:00,7.86,7.93,7.86,7.9,582600.0,6.7222,6.7821,6.7222,6.7564,582600.0
2009-03-09 09:30:00,7.76,7.93,7.71,7.91,64300.0,6.6367,6.7821,6.5939,6.765,64300.0
2009-03-09 09:35:00,7.91,8.18,7.91,8.16,161200.0,6.765,6.9959,6.765,6.9788,161200.0
2009-03-09 09:40:00,8.15,8.22,7.97,8.2,200400.0,6.9703,7.0301,6.8163,7.013,200400.0
2009-03-09 09:45:00,8.19,8.28,8.16,8.26,236300.0,7.0045,7.0814,6.9788,7.0643,236300.0
2009-03-09 09:50:00,8.26,8.28,8.23,8.26,171100.0,7.0643,7.0814,7.0387,7.0643,171100.0
2009-03-09 09:55:00,8.27,8.28,8.25,8.27,141000.0,7.0729,7.0814,7.0558,7.0729,141000.0
2009-03-09 10:00:00,8.26,8.41,8.25,8.41,268100.0,7.0643,7.1926,7.0558,7.1926,268100.0
2009-03-09 10:05:00,8.4,8.58,8.4,8.51,151600.0,7.1841,7.338,7.1841,7.2781,151600.0
2009-03-09 10:10:00,8.52,8.52,8.47,8.49,87700.0,7.2867,7.2867,7.2439,7.261,87700.0
2009-03-09 10:15:00,8.49,8.54,8.46,8.5,158300.0,7.261,7.3038,7.2354,7.2696,158300.0
2009-03-09 10:20:00,8.5,8.5,8.46,8.47,59300.0,7.2696,7.2696,7.2354,7.2439,59300.0
2009-03-09 10:25:00,8.46,8.5,8.41,8.41,72700.0,7.2354,7.2696,7.1926,7.1926,72700.0
2009-03-09 10:30:00,8.41,8.49,8.41,8.48,96300.0,7.1926,7.261,7.1926,7.2525,96300.0
2009-03-09 10:35:00,8.48,8.49,8.42,8.47,128200.0,7.2525,7.261,7.2012,7.2439,128200.0
2009-03-09 10:40:00,8.47,8.51,8.47,8.5,115800.0,7.2439,7.2781,7.2439,7.2696,115800.0
2009-03-09 10:45:00,8.5,8.51,8.46,8.47,124100.0,7.2696,7.2781,7.2354,7.2439,124100.0
2009-03-09 10:50:00,8.47,8.5,8.44,8.49,97600.0,7.2439,7.2696,7.2183,7.261,97600.0
2009-03-09 10:55:00,8.49,8.49,8.44,8.47,112300.0,7.261,7.261,7.2183,7.2439,112300.0
2009-03-09 11:00:00,8.46,8.48,8.44,8.45,92300.0,7.2354,7.2525,7.2183,7.2268,92300.0
2009-03-09 11:05:00,8.46,8.46,8.44,8.46,88700.0,7.2354,7.2354,7.2183,7.2354,88700.0
2009-03-09 11:10:00,8.46,8.47,8.45,8.47,47000.0,7.2354,7.2439,7.2268,7.2439,47000.0
2009-03-09 11:15:00,8.46,8.47,8.46,8.46,43600.0,7.2354,7.2439,7.2354,7.2354,43600.0
2009-03-09 11:20:00,8.46,8.46,8.44,8.46,107900.0,7.2354,7.2354,7.2183,7.2354,107900.0
2009-03-09 11:25:00,8.46,8.46,8.45,8.46,47600.0,7.2354,7.2354,7.2268,7.2354,47600.0
2009-03-09 11:30:00,8.46,8.48,8.46,8.48,173400.0,7.2354,7.2525,7.2354,7.2525,173400.0
2009-03-09 11:35:00,8.48,8.49,8.42,8.44,110000.0,7.2525,7.261,7.2012,7.2183,110000.0
2009-03-09 11:40:00,8.44,8.44,8.38,8.4,78800.0,7.2183,7.2183,7.167,7.1841,78800.0
2009-03-09 11:45:00,8.4,8.43,8.36,8.38,156000.0,7.1841,7.2097,7.1499,7.167,156000.0
2009-03-09 11:50:00,8.38,8.39,8.29,8.29,65000.0,7.167,7.1755,7.09,7.09,65000.0
2009-03-09 11:55:00,8.3,8.3,8.16,8.19,146800.0,7.0985,7.0985,6.9788,7.0045,146800.0
2009-03-09 12:00:00,8.19,8.21,8.16,8.2,110000.0,7.0045,7.0216,6.9788,7.013,110000.0
2009-03-09 12:05:00,8.2,8.22,8.19,8.22,51800.0,7.013,7.0301,7.0045,7.0301,51800.0
2009-03-09 12:10:00,8.22,8.26,8.21,8.22,82600.0,7.0301,7.0643,7.0216,7.0301,82600.0
2009-03-09 12:15:00,8.22,8.25,8.21,8.25,70300.0,7.0301,7.0558,7.0216,7.0558,70300.0
2009-03-09 12:20:00,8.25,8.29,8.23,8.24,59700.0,7.0558,7.09,7.0387,7.0472,59700.0
2009-03-09 12:25:00,8.23,8.24,8.16,8.2,43100.0,7.0387,7.0472,6.9788,7.013,43100.0
2009-03-09 12:30:00,8.2,8.25,8.19,8.24,27800.0,7.013,7.0558,7.0045,7.0472,27800.0
2009-03-09 12:35:00,8.25,8.28,8.18,8.19,57800.0,7.0558,7.0814,6.9959,7.0045,57800.0
2009-03-09 12:40:00,8.19,8.23,8.15,8.16,101300.0,7.0045,7.0387,6.9703,6.9788,101300.0
2009-03-09 12:45:00,8.15,8.15,8.11,8.14,55600.0,6.9703,6.9703,6.936,6.9617,55600.0
2009-03-09 12:50:00,8.13,8.2,8.13,8.19,42200.0,6.9531,7.013,6.9531,7.0045,42200.0
2009-03-09 12:55:00,8.19,8.22,8.19,8.22,63200.0,7.0045,7.0301,7.0045,7.0301,63200.0
2009-03-09 13:00:00,8.21,8.22,8.14,8.14,87600.0,7.0216,7.0301,6.9617,6.9617,87600.0
2009-03-09 13:05:00,8.14,8.16,8.05,8.07,135800.0,6.9617,6.9788,6.8847,6.9018,135800.0
2009-03-09 13:10:00,8.07,8.09,8.06,8.09,40900.0,6.9018,6.9189,6.8933,6.9189,40900.0
2009-03-09 13:15:00,8.08,8.14,8.08,8.13,53100.0,6.9104,6.9617,6.9104,6.9531,53100.0
2009-03-09 13:20:00,8.13,8.16,8.13,8.14,51600.0,6.9531,6.9788,6.9531,6.9617,51600.0
2009-03-09 13:25:00,8.15,8.18,8.14,8.16,113600.0,6.9703,6.9959,6.9617,6.9788,113600.0
2009-03-09 13:30:00,8.16,8.19,8.15,8.19,33300.0,6.9788,7.0045,6.9703,7.0045,33300.0
2009-03-09 13:35:00,8.19,8.2,8.19,8.19,27600.0,7.0045,7.013,7.0045,7.0045,27600.0
2009-03-09 13:40:00,8.19,8.23,8.18,8.18,80800.0,7.0045,7.0387,6.9959,6.9959,80800.0
2009-03-09 13:45:00,8.18,8.18,8.15,8.17,59100.0,6.9959,6.9959,6.9703,6.9874,59100.0
2009-03-09 13:50:00,8.17,8.21,8.16,8.19,63900.0,6.9874,7.0216,6.9788,7.0045,63900.0
2009-03-09 13:55:00,8.19,8.2,8.14,8.16,55500.0,7.0045,7.013,6.9617,6.9788,55500.0
2009-03-09 14:00:00,8.17,8.26,8.14,8.25,178700.0,6.9874,7.0643,6.9617,7.0558,178700.0
2009-03-09 14:05:00,8.25,8.26,8.23,8.23,66100.0,7.0558,7.0643,7.0387,7.0387,66100.0
2009-03-09 14:10:00,8.23,8.24,8.19,8.22,78800.0,7.0387,7.0472,7.0045,7.0301,78800.0
2009-03-09 14:15:00,8.21,8.22,8.15,8.18,74200.0,7.0216,7.0301,6.9703,6.9959,74200.0
2009-03-09 14:20:00,8.18,8.18,8.12,8.14,93100.0,6.9959,6.9959,6.9446,6.9617,93100.0
2009-03-09 14:25:00,8.14,8.17,8.13,8.15,45100.0,6.9617,6.9874,6.9531,6.9703,45100.0
2009-03-09 14:30:00,8.15,8.19,8.06,8.06,122200.0,6.9703,7.0045,6.8933,6.8933,122200.0
2009-03-09 14:35:00,8.06,8.07,8.01,8.07,88300.0,6.8933,6.9018,6.8505,6.9018,88300.0
2009-03-09 14:40:00,8.07,8.09,8.04,8.05,61000.0,6.9018,6.9189,6.8762,6.8847,61000.0
2009-03-09 14:45:00,8.06,8.14,8.05,8.08,66200.0,6.8933,6.9617,6.8847,6.9104,66200.0
2009-03-09 14:50:00,8.09,8.11,8.05,8.05,72300.0,6.9189,6.936,6.8847,6.8847,72300.0
2009-03-09 14:55:00,8.05,8.1,8.05,8.07,57600.0,6.8847,6.9275,6.8847,6.9018,57600.0
2009-03-09 15:00:00,8.08,8.13,8.08,8.12,69000.0,6.9104,6.9531,6.9104,6.9446,69000.0
2009-03-09 15:05:00,8.12,8.12,8.06,8.07,72900.0,6.9446,6.9446,6.8933,6.9018,72900.0
2009-03-09 15:10:00,8.07,8.09,8.04,8.08,114800.0,6.9018,6.9189,6.8762,6.9104,114800.0
2009-03-09 15:15:00,8.07,8.08,8.04,8.06,104300.0,6.9018,6.9104,6.8762,6.8933,104300.0
2009-03-09 15:20:00,8.06,8.09,8.05,8.05,70800.0,6.8933,6.9189,6.8847,6.8847,70800.0
2009-03-09 15:25:00,8.05,8.1,8.05,8.07,85300.0,6.8847,6.9275,6.8847,6.9018,85300.0
2009-03-09 15:30:00,8.07,8.11,8.05,8.07,128800.0,6.9018,6.936,6.8847,6.9018,128800.0
2009-03-09 15:35:00,8.07,8.1,8.03,8.03,157600.0,6.9018,6.9275,6.8676,6.8676,157600.0
2009-03-09 15:40:00,8.04,8.06,7.98,8.03,238500.0,6.8762,6.8933,6.8249,6.8676,238500.0
2009-03-09 15:45:00,8.03,8.05,8.01,8.01,128200.0,6.8676,6.8847,6.8505,6.8505,128200.0
2009-03-09 15:50:00,8.02,8.05,7.99,8.05,264200.0,6.8591,6.8847,6.8334,6.8847,264200.0
2009-03-09 15:55:00,8.04,8.07,8.04,8.06,269900.0,6.8762,6.9018,6.8762,6.8933,269900.0
2009-03-10 09:30:00,8.31,8.47,8.31,8.46,191200.0,7.1071,7.2439,7.1071,7.2354,191200.0
2009-03-10 09:35:00,8.46,8.74,8.41,8.66,279700.0,7.2354,7.4748,7.1926,7.4064,279700.0
2009-03-10 09:40:00,8.66,8.72,8.53,8.56,162600.0,7.4064,7.4577,7.2952,7.3209,162600.0
2009-03-10 09:45:00,8.56,8.74,8.56,8.74,167900.0,7.3209,7.4748,7.3209,7.4748,167900.0
2009-03-10 09:50:00,8.73,8.83,8.72,8.82,171100.0,7.4663,7.5518,7.4577,7.5433,171100.0
2009-03-10 09:55:00,8.82,8.91,8.82,8.85,115600.0,7.5433,7.6202,7.5433,7.5689,115600.0
2009-03-10 10:00:00,8.86,8.89,8.82,8.87,140900.0,7.5775,7.6031,7.5433,7.586,140900.0
2009-03-10 10:05:00,8.88,9.07,8.87,9.05,194000.0,7.5946,7.7571,7.586,7.74,194000.0
2009-03-10 10:10:00,9.05,9.15,9.01,9.15,230500.0,7.74,7.8255,7.7058,7.8255,230500.0
2009-03-10 10:15:00,9.14,9.28,9.14,9.18,294700.0,7.8169,7.9367,7.8169,7.8512,294700.0
2009-03-10 10:20:00,9.19,9.19,8.97,8.98,141700.0,7.8597,7.8597,7.6716,7.6801,141700.0
2009-03-10 10:25:00,8.97,8.97,8.88,8.91,190500.0,7.6716,7.6716,7.5946,7.6202,190500.0
2009-03-10 10:30:00,8.91,8.92,8.86,8.89,119000.0,7.6202,7.6288,7.5775,7.6031,119000.0
2009-03-10 10:35:00,8.9,8.96,8.87,8.96,68300.0,7.6117,7.663,7.586,7.663,68300.0
2009-03-10 10:40:00,8.96,9.01,8.96,9.0,91100.0,7.663,7.7058,7.663,7.6972,91100.0
2009-03-10 10:45:00,9.0,9.15,9.0,9.12,119500.0,7.6972,7.8255,7.6972,7.7998,119500.0
2009-03-10 10:50:00,9.12,9.16,9.09,9.11,58300.0,7.7998,7.8341,7.7742,7.7913,58300.0
2009-03-10 10:55:00,9.11,9.12,9.09,9.09,50600.0,7.7913,7.7998,7.7742,7.7742,50600.0
2009-03-10 11:00:00,9.09,9.1,9.03,9.04,101100.0,7.7742,7.7827,7.7229,7.7314,101100.0
2009-03-10 11:05:00,9.04,9.1,9.04,9.1,31800.0,7.7314,7.7827,7.7314,7.7827,31800.0
2009-03-10 11:10:00,9.09,9.09,9.03,9.07,53400.0,7.7742,7.7742,7.7229,7.7571,53400.0
2009-03-10 11:15:00,9.08,9.09,9.04,9.04,75800.0,7.7656,7.7742,7.7314,7.7314,75800.0
2009-03-10 11:20:00,9.04,9.1,9.04,9.05,173000.0,7.7314,7.7827,7.7314,7.74,173000.0
2009-03-10 11:25:00,9.06,9.12,9.06,9.11,81700.0,7.7485,7.7998,7.7485,7.7913,81700.0
2009-03-10 11:30:00,9.11,9.18,9.11,9.17,43800.0,7.7913,7.8512,7.7913,7.8426,43800.0
2009-03-10 11:35:00,9.18,9.18,9.13,9.14,75200.0,7.8512,7.8512,7.8084,7.8169,75200.0
2009-03-10 11:40:00,9.13,9.15,9.13,9.15,30300.0,7.8084,7.8255,7.8084,7.8255,30300.0
2009-03-10 11:45:00,9.15,9.16,9.14,9.16,36900.0,7.8255,7.8341,7.8169,7.8341,36900.0
2009-03-10 11:50:00,9.16,9.2,9.16,9.2,89600.0,7.8341,7.8683,7.8341,7.8683,89600.0
2009-03-10 11:55:00,9.19,9.28,9.19,9.28,174800.0,7.8597,7.9367,7.8597,7.9367,174800.0
2009-03-10 12:00:00,9.28,9.4,9.27,9.39,177500.0,7.9367,8.0393,7.9281,8.0308,177500.0
2009-03-10 12:05:00,9.4,9.49,9.39,9.4,141300.0,8.0393,8.1163,8.0308,8.0393,141300.0
2009-03-10 12:10:00,9.4,9.46,9.36,9.43,92000.0,8.0393,8.0906,8.0051,8.065,92000.0
2009-03-10 12:15:00,9.44,9.44,9.29,9.3,152500.0,8.0735,8.0735,7.9452,7.9538,152500.0
2009-03-10 12:20:00,9.3,9.3,9.23,9.24,71300.0,7.9538,7.9538,7.8939,7.9025,71300.0
2009-03-10 12:25:00,9.24,9.29,9.23,9.24,94200.0,7.9025,7.9452,7.8939,7.9025,94200.0
2009-03-10 12:30:00,9.23,9.29,9.23,9.29,104000.0,7.8939,7.9452,7.8939,7.9452,104000.0
2009-03-10 12:35:00,9.29,9.31,9.27,9.27,67000.0,7.9452,7.9623,7.9281,7.9281,67000.0
2009-03-10 12:40:00,9.28,9.34,9.27,9.31,74300.0,7.9367,7.988,7.9281,7.9623,74300.0
2009-03-10 12:45:00,9.31,9.34,9.31,9.33,41600.0,7.9623,7.988,7.9623,7.9794,41600.0
2009-03-10 12:50:00,9.34,9.36,9.29,9.29,112100.0,7.988,8.0051,7.9452,7.9452,112100.0
2009-03-10 12:55:00,9.29,9.29,9.24,9.24,48400.0,7.9452,7.9452,7.9025,7.9025,48400.0
2009-03-10 13:00:00,9.25,9.25,9.23,9.24,83400.0,7.911,7.911,7.8939,7.9025,83400.0
2009-03-10 13:05:00,9.24,9.25,9.23,9.24,85300.0,7.9025,7.911,7.8939,7.9025,85300.0
2009-03-10 13:10:00,9.23,9.26,9.23,9.25,48200.0,7.8939,7.9196,7.8939,7.911,48200.0
2009-03-10 13:15:00,9.25,9.27,9.25,9.26,48700.0,7.911,7.9281,7.911,7.9196,48700.0
2009-03-10 13:20:00,9.26,9.28,9.26,9.26,50900.0,7.9196,7.9367,7.9196,7.9196,50900.0
2009-03-10 13:25:00,9.26,9.29,9.26,9.29,34800.0,7.9196,7.9452,7.9196,7.9452,34800.0
2009-03-10 13:30:00,9.29,9.34,9.28,9.34,75600.0,7.9452,7.988,7.9367,7.988,75600.0
2009-03-10 13:35:00,9.34,9.35,9.33,9.33,75200.0,7.988,7.9965,7.9794,7.9794,75200.0
2009-03-10 13:40:00,9.34,9.39,9.33,9.38,60500.0,7.988,8.0308,7.9794,8.0222,60500.0
2009-03-10 13:45:00,9.39,9.42,9.39,9.4,58900.0,8.0308,8.0564,8.0308,8.0393,58900.0
2009-03-10 13:50:00,9.41,9.41,9.37,9.37,50500.0,8.0479,8.0479,8.0137,8.0137,50500.0
2009-03-10 13:55:00,9.38,9.4,9.35,9.4,78800.0,8.0222,8.0393,7.9965,8.0393,78800.0
2009-03-10 14:00:00,9.4,9.43,9.37,9.38,105600.0,8.0393,8.065,8.0137,8.0222,105600.0
2009-03-10 14:05:00,9.37,9.38,9.31,9.32,183200.0,8.0137,8.0222,7.9623,7.9709,183200.0
2009-03-10 14:10:00,9.32,9.33,9.25,9.28,131700.0,7.9709,7.9794,7.911,7.9367,131700.0
2009-03-10 14:15:00,9.27,9.28,9.23,9.27,95500.0,7.9281,7.9367,7.8939,7.9281,95500.0
2009-03-10 14:20:00,9.27,9.28,9.25,9.26,83700.0,7.9281,7.9367,7.911,7.9196,83700.0
2009-03-10 14:25:00,9.26,9.29,9.25,9.29,122000.0,7.9196,7.9452,7.911,7.9452,122000.0
2009-03-10 14:30:00,9.28,9.29,9.24,9.29,111300.0,7.9367,7.9452,7.9025,7.9452,111300.0
2009-03-10 14:35:00,9.28,9.33,9.28,9.33,89300.0,7.9367,7.9794,7.9367,7.9794,89300.0
2009-03-10 14:40:00,9.32,9.35,9.32,9.35,56000.0,7.9709,7.9965,7.9709,7.9965,56000.0
2009-03-10 14:45:00,9.35,9.35,9.23,9.23,133000.0,7.9965,7.9965,7.8939,7.8939,133000.0
2009-03-10 14:50:00,9.23,9.25,9.23,9.23,71900.0,7.8939,7.911,7.8939,7.8939,71900.0
2009-03-10 14:55:00,9.23,9.27,9.19,9.27,228700.0,7.8939,7.9281,7.8597,7.9281,228700.0
2009-03-10 15:00:00,9.27,9.31,9.26,9.29,130400.0,7.9281,7.9623,7.9196,7.9452,130400.0
2009-03-10 15:05:00,9.29,9.4,9.29,9.37,161100.0,7.9452,8.0393,7.9452,8.0137,161100.0
2009-03-10 15:10:00,9.37,9.38,9.35,9.36,81000.0,8.0137,8.0222,7.9965,8.0051,81000.0
2009-03-10 15:15:00,9.36,9.37,9.31,9.33,146300.0,8.0051,8.0137,7.9623,7.9794,146300.0
2009-03-10 15:20:00,9.32,9.37,9.32,9.35,108100.0,7.9709,8.0137,7.9709,7.9965,108100.0
2009-03-10 15:25:00,9.36,9.37,9.3,9.37,223700.0,8.0051,8.0137,7.9538,8.0137,223700.0
2009-03-10 15:30:00,9.37,9.41,9.36,9.38,186600.0,8.0137,8.0479,8.0051,8.0222,186600.0
2009-03-10 15:35:00,9.38,9.38,9.34,9.37,102700.0,8.0222,8.0222,7.988,8.0137,102700.0
2009-03-10 15:40:00,9.37,9.42,9.36,9.38,218400.0,8.0137,8.0564,8.0051,8.0222,218400.0
2009-03-10 15:45:00,9.37,9.39,9.34,9.34,218700.0,8.0137,8.0308,7.988,7.988,218700.0
2009-03-10 15:50:00,9.34,9.35,9.31,9.35,272100.0,7.988,7.9965,7.9623,7.9965,272100.0
2009-03-10 15:55:00,9.35,9.38,9.35,9.36,416400.0,7.9965,8.0222,7.9965,8.0051,416400.0
2009-03-11 09:30:00,9.51,9.57,9.28,9.5,106300.0,8.1334,8.1847,7.9367,8.1248,106300.0
2009-03-11 09:35:00,9.49,9.5,9.19,9.4,193300.0,8.1163,8.1248,7.8597,8.0393,193300.0
2009-03-11 09:40:00,9.4,9.46,9.3,9.44,62900.0,8.0393,8.0906,7.9538,8.0735,62900.0
2009-03-11 09:45:00,9.42,9.51,9.36,9.45,78700.0,8.0564,8.1334,8.0051,8.0821,78700.0
2009-03-11 09:50:00,9.45,9.48,9.39,9.43,97400.0,8.0821,8.1077,8.0308,8.065,97400.0
2009-03-11 09:55:00,9.43,9.48,9.37,9.38,87400.0,8.065,8.1077,8.0137,8.0222,87400.0
2009-03-11 10:00:00,9.38,9.4,9.33,9.34,79700.0,8.0222,8.0393,7.9794,7.988,79700.0
2009-03-11 10:05:00,9.34,9.39,9.3,9.32,71600.0,7.988,8.0308,7.9538,7.9709,71600.0
2009-03-11 10:10:00,9.31,9.35,9.3,9.31,38200.0,7.9623,7.9965,7.9538,7.9623,38200.0
2009-03-11 10:15:00,9.32,9.36,9.25,9.3,63500.0,7.9709,8.0051,7.911,7.9538,63500.0
2009-03-11 10:20:00,9.31,9.41,9.3,9.37,53900.0,7.9623,8.0479,7.9538,8.0137,53900.0
2009-03-11 10:25:00,9.37,9.44,9.35,9.42,57300.0,8.0137,8.0735,7.9965,8.0564,57300.0
2009-03-11 10:30:00,9.43,9.44,9.38,9.41,51600.0,8.065,8.0735,8.0222,8.0479,51600.0
2009-03-11 10:35:00,9.41,9.42,9.35,9.4,41200.0,8.0479,8.0564,7.9965,8.0393,41200.0
2009-03-11 10:40:00,9.4,9.43,9.3,9.31,52800.0,8.0393,8.065,7.9538,7.9623,52800.0
2009-03-11 10:45:00,9.3,9.32,9.26,9.31,47300.0,7.9538,7.9709,7.9196,7.9623,47300.0
2009-03-11 10:50:00,9.31,9.38,9.31,9.35,35300.0,7.9623,8.0222,7.9623,7.9965,35300.0
2009-03-11 10:55:00,9.35,9.35,9.29,9.32,41100.0,7.9965,7.9965,7.9452,7.9709,41100.0
2009-03-11 11:00:00,9.31,9.35,9.26,9.34,53500.0,7.9623,7.9965,7.9196,7.988,53500.0
2009-03-11 11:05:00,9.34,9.4,9.31,9.39,28300.0,7.988,8.0393,7.9623,8.0308,28300.0
2009-03-11 11:10:00,9.4,9.43,9.37,9.43,64000.0,8.0393,8.065,8.0137,8.065,64000.0
2009-03-11 11:15:00,9.42,9.44,9.34,9.35,57400.0,8.0564,8.0735,7.988,7.9965,57400.0
2009-03-11 11:20:00,9.35,9.35,9.25,9.25,57300.0,7.9965,7.9965,7.911,7.911,57300.0
2009-03-11 11:25:00,9.26,9.31,9.25,9.26,53800.0,7.9196,7.9623,7.911,7.9196,53800.0
2009-03-11 11:30:00,9.26,9.26,9.16,9.17,77400.0,7.9196,7.9196,7.8341,7.8426,77400.0
2009-03-11 11:35:00,9.17,9.22,9.16,9.2,78600.0,7.8426,7.8854,7.8341,7.8683,78600.0
2009-03-11 11:40:00,9.21,9.22,9.14,9.14,49100.0,7.8768,7.8854,7.8169,7.8169,49100.0
2009-03-11 11:45:00,9.14,9.17,9.11,9.13,50000.0,7.8169,7.8426,7.7913,7.8084,50000.0
2009-03-11 11:50:00,9.12,9.23,9.12,9.23,22300.0,7.7998,7.8939,7.7998,7.8939,22300.0
2009-03-11 11:55:00,9.23,9.27,9.22,9.24,50300.0,7.8939,7.9281,7.8854,7.9025,50300.0
2009-03-11 12:00:00,9.23,9.26,9.23,9.24,21800.0,7.8939,7.9196,7.8939,7.9025,21800.0
2009-03-11 12:05:00,9.23,9.24,9.2,9.21,17100.0,7.8939,7.9025,7.8683,7.8768,17100.0
2009-03-11 12:10:00,9.21,9.24,9.2,9.24,24200.0,7.8768,7.9025,7.8683,7.9025,24200.0
2009-03-11 12:15:00,9.24,9.26,9.23,9.24,41300.0,7.9025,7.9196,7.8939,7.9025,41300.0
2009-03-11 12:20:00,9.24,9.3,9.22,9.3,46400.0,7.9025,7.9538,7.8854,7.9538,46400.0
2009-03-11 12:25:00,9.3,9.31,9.28,9.29,24900.0,7.9538,7.9623,7.9367,7.9452,24900.0
2009-03-11 12:30:00,9.29,9.3,9.28,9.29,24700.0,7.9452,7.9538,7.9367,7.9452,24700.0
2009-03-11 12:35:00,9.3,9.34,9.25,9.25,34800.0,7.9538,7.988,7.911,7.911,34800.0
2009-03-11 12:40:00,9.25,9.26,9.22,9.23,34400.0,7.911,7.9196,7.8854,7.8939,34400.0
2009-03-11 12:45:00,9.23,9.25,9.22,9.22,22800.0,7.8939,7.911,7.8854,7.8854,22800.0
2009-03-11 12:50:00,9.23,9.25,9.22,9.24,19700.0,7.8939,7.911,7.8854,7.9025,19700.0
2009-03-11 12:55:00,9.24,9.24,9.18,9.19,22300.0,7.9025,7.9025,7.8512,7.8597,22300.0
2009-03-11 13:00:00,9.19,9.2,9.18,9.2,14500.0,7.8597,7.8683,7.8512,7.8683,14500.0
2009-03-11 13:05:00,9.2,9.22,9.19,9.2,16900.0,7.8683,7.8854,7.8597,7.8683,16900.0
2009-03-11 13:10:00,9.2,9.2,9.19,9.2,14700.0,7.8683,7.8683,7.8597,7.8683,14700.0
2009-03-11 13:15:00,9.2,9.26,9.19,9.24,28600.0,7.8683,7.9196,7.8597,7.9025,28600.0
2009-03-11 13:20:00,9.24,9.24,9.2,9.22,21400.0,7.9025,7.9025,7.8683,7.8854,21400.0
2009-03-11 13:25:00,9.22,9.22,9.19,9.2,22900.0,7.8854,7.8854,7.8597,7.8683,22900.0
2009-03-11 13:30:00,9.21,9.22,9.19,9.2,14500.0,7.8768,7.8854,7.8597,7.8683,14500.0
2009-03-11 13:35:00,9.21,9.28,9.2,9.28,49400.0,7.8768,7.9367,7.8683,7.9367,49400.0
2009-03-11 13:40:00,9.28,9.29,9.22,9.23,31200.0,7.9367,7.9452,7.8854,7.8939,31200.0
2009-03-11 13:45:00,9.24,9.26,9.22,9.24,27200.0,7.9025,7.9196,7.8854,7.9025,27200.0
2009-03-11 13:50:00,9.24,9.24,9.16,9.17,34400.0,7.9025,7.9025,7.8341,7.8426,34400.0
2009-03-11 13:55:00,9.18,9.21,9.17,9.21,34700.0,7.8512,7.8768,7.8426,7.8768,34700.0
2009-03-11 14:00:00,9.21,9.22,9.18,9.19,51100.0,7.8768,7.8854,7.8512,7.8597,51100.0
2009-03-11 14:05:00,9.2,9.2,9.14,9.14,58300.0,7.8683,7.8683,7.8169,7.8169,58300.0
2009-03-11 14:10:00,9.15,9.15,9.09,9.11,54400.0,7.8255,7.8255,7.7742,7.7913,54400.0
2009-03-11 14:15:00,9.11,9.12,9.01,9.01,67400.0,7.7913,7.7998,7.7058,7.7058,67400.0
2009-03-11 14:20:00,9.01,9.03,9.01,9.02,35900.0,7.7058,7.7229,7.7058,7.7143,35900.0
2009-03-11 14:25:00,9.01,9.2,8.98,9.0,148100.0,7.7058,7.8683,7.6801,7.6972,148100.0
2009-03-11 14:30:00,8.99,9.02,8.99,9.0,48600.0,7.6887,7.7143,7.6887,7.6972,48600.0
2009-03-11 14:35:00,9.0,9.06,8.99,9.04,53300.0,7.6972,7.7485,7.6887,7.7314,53300.0
2009-03-11 14:40:00,9.04,9.1,9.04,9.1,61900.0,7.7314,7.7827,7.7314,7.7827,61900.0
2009-03-11 14:45:00,9.1,9.2,9.1,9.19,129500.0,7.7827,7.8683,7.7827,7.8597,129500.0
2009-03-11 14:50:00,9.19,9.2,9.14,9.17,74100.0,7.8597,7.8683,7.8169,7.8426,74100.0
2009-03-11 14:55:00,9.16,9.17,9.08,9.08,46900.0,7.8341,7.8426,7.7656,7.7656,46900.0
2009-03-11 15:00:00,9.08,9.16,9.08,9.15,59000.0,7.7656,7.8341,7.7656,7.8255,59000.0
2009-03-11 15:05:00,9.14,9.18,9.1,9.15,68300.0,7.8169,7.8512,7.7827,7.8255,68300.0
2009-03-11 15:10:00,9.16,9.2,9.15,9.2,80200.0,7.8341,7.8683,7.8255,7.8683,80200.0
2009-03-11 15:15:00,9.19,9.2,9.16,9.19,72600.0,7.8597,7.8683,7.8341,7.8597,72600.0
2009-03-11 15:20:00,9.19,9.26,9.19,9.25,111400.0,7.8597,7.9196,7.8597,7.911,111400.0
2009-03-11 15:25:00,9.24,9.29,9.22,9.23,93400.0,7.9025,7.9452,7.8854,7.8939,93400.0
2009-03-11 15:30:00,9.23,9.27,9.21,9.27,76400.0,7.8939,7.9281,7.8768,7.9281,76400.0
2009-03-11 15:35:00,9.27,9.3,9.24,9.29,91300.0,7.9281,7.9538,7.9025,7.9452,91300.0
2009-03-11 15:40:00,9.29,9.31,9.28,9.3,45700.0,7.9452,7.9623,7.9367,7.9538,45700.0
2009-03-11 15:45:00,9.29,9.32,9.23,9.24,119800.0,7.9452,7.9709,7.8939,7.9025,119800.0
2009-03-11 15:50:00,9.24,9.25,9.22,9.23,97600.0,7.9025,7.911,7.8854,7.8939,97600.0
2009-03-11 15:55:00,9.22,9.23,9.19,9.2,218600.0,7.8854,7.8939,7.8597,7.8683,218600.0
2009-03-12 09:30:00,9.13,9.25,9.12,9.24,51700.0,7.8084,7.911,7.7998,7.9025,51700.0
2009-03-12 09:35:00,9.26,9.29,8.97,8.99,47100.0,7.9196,7.9452,7.6716,7.6887,47100.0
2009-03-12 09:40:00,8.97,9.03,8.9,8.97,49400.0,7.6716,7.7229,7.6117,7.6716,49400.0
2009-03-12 09:45:00,8.96,9.02,8.9,9.02,58500.0,7.663,7.7143,7.6117,7.7143,58500.0
2009-03-12 09:50:00,9.04,9.17,9.02,9.02,99900.0,7.7314,7.8426,7.7143,7.7143,99900.0
2009-03-12 09:55:00,9.03,9.2,9.02,9.19,32200.0,7.7229,7.8683,7.7143,7.8597,32200.0
2009-03-12 10:00:00,9.19,9.26,9.13,9.22,88700.0,7.8597,7.9196,7.8084,7.8854,88700.0
2009-03-12 10:05:00,9.22,9.32,9.19,9.3,196800.0,7.8854,7.9709,7.8597,7.9538,196800.0
2009-03-12 10:10:00,9.3,9.35,9.26,9.27,121100.0,7.9538,7.9965,7.9196,7.9281,121100.0
2009-03-12 10:15:00,9.27,9.37,9.26,9.3,90000.0,7.9281,8.0137,7.9196,7.9538,90000.0
2009-03-12 10:20:00,9.3,9.53,9.3,9.4,85000.0,7.9538,8.1505,7.9538,8.0393,85000.0
2009-03-12 10:25:00,9.4,9.44,9.34,9.34,62000.0,8.0393,8.0735,7.988,7.988,62000.0
2009-03-12 10:30:00,9.34,9.43,9.28,9.33,36800.0,7.988,8.065,7.9367,7.9794,36800.0
2009-03-12 10:35:00,9.32,9.32,9.22,9.23,33400.0,7.9709,7.9709,7.8854,7.8939,33400.0
2009-03-12 10:40:00,9.23,9.37,9.23,9.32,38900.0,7.8939,8.0137,7.8939,7.9709,38900.0
2009-03-12 10:45:00,9.32,9.47,9.29,9.42,57400.0,7.9709,8.0992,7.9452,8.0564,57400.0
2009-03-12 10:50:00,9.41,9.43,9.36,9.4,39100.0,8.0479,8.065,8.0051,8.0393,39100.0
2009-03-12 10:55:00,9.4,9.42,9.37,9.39,34900.0,8.0393,8.0564,8.0137,8.0308,34900.0
2009-03-12 11:00:00,9.39,9.41,9.35,9.37,71500.0,8.0308,8.0479,7.9965,8.0137,71500.0
2009-03-12 11:05:00,9.37,9.42,9.36,9.42,35100.0,8.0137,8.0564,8.0051,8.0564,35100.0
2009-03-12 11:10:00,9.42,9.44,9.39,9.44,28100.0,8.0564,8.0735,8.0308,8.0735,28100.0
2009-03-12 11:15:00,9.44,9.47,9.4,9.46,27300.0,8.0735,8.0992,8.0393,8.0906,27300.0
2009-03-12 11:20:00,9.46,9.49,9.4,9.45,53800.0,8.0906,8.1163,8.0393,8.0821,53800.0
2009-03-12 11:25:00,9.44,9.47,9.42,9.42,73700.0,8.0735,8.0992,8.0564,8.0564,73700.0
2009-03-12 11:30:00,9.42,9.43,9.34,9.41,93800.0,8.0564,8.065,7.988,8.0479,93800.0
2009-03-12 11:35:00,9.42,9.45,9.38,9.42,51400.0,8.0564,8.0821,8.0222,8.0564,51400.0
2009-03-12 11:40:00,9.42,9.49,9.42,9.49,61400.0,8.0564,8.1163,8.0564,8.1163,61400.0
2009-03-12 11:45:00,9.49,9.5,9.43,9.45,31800.0,8.1163,8.1248,8.065,8.0821,31800.0
2009-03-12 11:50:00,9.46,9.52,9.43,9.44,43900.0,8.0906,8.1419,8.065,8.0735,43900.0
2009-03-12 11:55:00,9.44,9.44,9.4,9.44,30400.0,8.0735,8.0735,8.0393,8.0735,30400.0
2009-03-12 12:00:00,9.43,9.5,9.43,9.49,76300.0,8.065,8.1248,8.065,8.1163,76300.0
2009-03-12 12:05:00,9.49,9.56,9.49,9.54,54900.0,8.1163,8.1762,8.1163,8.159,54900.0
2009-03-12 12:10:00,9.53,9.57,9.51,9.56,60200.0,8.1505,8.1847,8.1334,8.1762,60200.0
2009-03-12 12:15:00,9.56,9.56,9.48,9.53,84100.0,8.1762,8.1762,8.1077,8.1505,84100.0
2009-03-12 12:20:00,9.53,9.55,9.49,9.53,64000.0,8.1505,8.1676,8.1163,8.1505,64000.0
2009-03-12 12:25:00,9.53,9.55,9.49,9.53,45100.0,8.1505,8.1676,8.1163,8.1505,45100.0
2009-03-12 12:30:00,9.54,9.57,9.52,9.56,52800.0,8.159,8.1847,8.1419,8.1762,52800.0
2009-03-12 12:35:00,9.56,9.59,9.56,9.59,59300.0,8.1762,8.2018,8.1762,8.2018,59300.0
2009-03-12 12:40:00,9.59,9.6,9.56,9.6,20100.0,8.2018,8.2104,8.1762,8.2104,20100.0
2009-03-12 12:45:00,9.59,9.64,9.57,9.63,30200.0,8.2018,8.2446,8.1847,8.236,30200.0
2009-03-12 12:50:00,9.64,9.69,9.59,9.66,66900.0,8.2446,8.2873,8.2018,8.2617,66900.0
2009-03-12 12:55:00,9.66,9.7,9.65,9.66,62000.0,8.2617,8.2959,8.2531,8.2617,62000.0
2009-03-12 13:00:00,9.66,9.69,9.64,9.69,76300.0,8.2617,8.2873,8.2446,8.2873,76300.0
2009-03-12 13:05:00,9.68,9.69,9.66,9.66,65900.0,8.2788,8.2873,8.2617,8.2617,65900.0
2009-03-12 13:10:00,9.66,9.69,9.65,9.68,65100.0,8.2617,8.2873,8.2531,8.2788,65100.0
2009-03-12 13:15:00,9.68,9.7,9.66,9.66,77800.0,8.2788,8.2959,8.2617,8.2617,77800.0
2009-03-12 13:20:00,9.66,9.69,9.63,9.64,81400.0,8.2617,8.2873,8.236,8.2446,81400.0
2009-03-12 13:25:00,9.64,9.65,9.62,9.64,46300.0,8.2446,8.2531,8.2275,8.2446,46300.0
2009-03-12 13:30:00,9.65,9.65,9.61,9.62,39400.0,8.2531,8.2531,8.2189,8.2275,39400.0
2009-03-12 13:35:00,9.63,9.65,9.62,9.65,37000.0,8.236,8.2531,8.2275,8.2531,37000.0
2009-03-12 13:40:00,9.65,9.68,9.65,9.66,44700.0,8.2531,8.2788,8.2531,8.2617,44700.0
2009-03-12 13:45:00,9.66,9.7,9.65,9.68,34800.0,8.2617,8.2959,8.2531,8.2788,34800.0
2009-03-12 13:50:00,9.69,9.74,9.68,9.73,44000.0,8.2873,8.3301,8.2788,8.3215,44000.0
2009-03-12 13:55:00,9.74,9.74,9.71,9.72,40900.0,8.3301,8.3301,8.3044,8.313,40900.0
2009-03-12 14:00:00,9.72,9.73,9.68,9.72,56300.0,8.313,8.3215,8.2788,8.313,56300.0
2009-03-12 14:05:00,9.72,9.78,9.72,9.76,153000.0,8.313,8.3643,8.313,8.3472,153000.0
2009-03-12 14:10:00,9.76,9.86,9.76,9.8,86200.0,8.3472,8.4327,8.3472,8.3814,86200.0
2009-03-12 14:15:00,9.8,9.84,9.79,9.81,56000.0,8.3814,8.4156,8.3729,8.39,56000.0
2009-03-12 14:20:00,9.8,9.88,9.8,9.86,95200.0,8.3814,8.4498,8.3814,8.4327,95200.0
2009-03-12 14:25:00,9.85,9.89,9.85,9.87,59600.0,8.4242,8.4584,8.4242,8.4413,59600.0
2009-03-12 14:30:00,9.87,9.93,9.84,9.93,77100.0,8.4413,8.4926,8.4156,8.4926,77100.0
2009-03-12 14:35:00,9.93,9.98,9.91,9.96,115800.0,8.4926,8.5354,8.4755,8.5182,115800.0
2009-03-12 14:40:00,9.98,10.01,9.96,9.98,163800.0,8.5354,8.561,8.5182,8.5354,163800.0
2009-03-12 14:45:00,9.98,10.01,9.98,10.0,121800.0,8.5354,8.561,8.5354,8.5525,121800.0
2009-03-12 14:50:00,10.0,10.03,9.96,9.96,158000.0,8.5525,8.5781,8.5182,8.5182,158000.0
2009-03-12 14:55:00,9.95,9.98,9.94,9.95,105500.0,8.5097,8.5354,8.5011,8.5097,105500.0
2009-03-12 15:00:00,9.96,9.96,9.9,9.9,75500.0,8.5182,8.5182,8.4669,8.4669,75500.0
2009-03-12 15:05:00,9.91,9.97,9.9,9.97,45300.0,8.4755,8.5268,8.4669,8.5268,45300.0
2009-03-12 15:10:00,9.97,10.0,9.97,10.0,85700.0,8.5268,8.5525,8.5268,8.5525,85700.0
2009-03-12 15:15:00,10.0,10.01,9.94,10.0,185200.0,8.5525,8.561,8.5011,8.5525,185200.0
2009-03-12 15:20:00,10.0,10.0,9.91,9.92,95900.0,8.5525,8.5525,8.4755,8.484,95900.0
2009-03-12 15:25:00,9.92,9.97,9.91,9.95,91400.0,8.484,8.5268,8.4755,8.5097,91400.0
2009-03-12 15:30:00,9.96,9.99,9.94,9.96,97800.0,8.5182,8.5439,8.5011,8.5182,97800.0
2009-03-12 15:35:00,9.95,10.0,9.93,10.0,78700.0,8.5097,8.5525,8.4926,8.5525,78700.0
2009-03-12 15:40:00,9.99,10.03,9.98,10.01,112500.0,8.5439,8.5781,8.5354,8.561,112500.0
2009-03-12 15:45:00,10.02,10.07,10.01,10.06,155300.0,8.5696,8.6123,8.561,8.6038,155300.0
2009-03-12 15:50:00,10.06,10.07,10.0,10.03,138900.0,8.6038,8.6123,8.5525,8.5781,138900.0
2009-03-12 15:55:00,10.03,10.03,9.95,10.0,196300.0,8.5781,8.5781,8.5097,8.5525,196300.0
2009-03-13 09:30:00,10.18,10.24,9.92,10.02,75200.0,8.7064,8.7577,8.484,8.5696,75200.0
2009-03-13 09:35:00,10.01,10.13,9.79,9.9,77400.0,8.561,8.6636,8.3729,8.4669,77400.0
2009-03-13 09:40:00,9.91,9.94,9.78,9.82,102500.0,8.4755,8.5011,8.3643,8.3985,102500.0
2009-03-13 09:45:00,9.82,9.99,9.79,9.89,66300.0,8.3985,8.5439,8.3729,8.4584,66300.0
2009-03-13 09:50:00,9.9,10.02,9.89,10.02,63400.0,8.4669,8.5696,8.4584,8.5696,63400.0
2009-03-13 09:55:00,10.03,10.19,9.99,10.19,147300.0,8.5781,8.715,8.5439,8.715,147300.0
2009-03-13 10:00:00,10.18,10.25,10.02,10.17,83200.0,8.7064,8.7663,8.5696,8.6979,83200.0
2009-03-13 10:05:00,10.17,10.29,10.12,10.21,77900.0,8.6979,8.8005,8.6551,8.7321,77900.0
2009-03-13 10:10:00,10.21,10.28,10.17,10.23,44800.0,8.7321,8.7919,8.6979,8.7492,44800.0
2009-03-13 10:15:00,10.24,10.26,10.14,10.15,50900.0,8.7577,8.7748,8.6722,8.6807,50900.0
2009-03-13 10:20:00,10.14,10.22,10.06,10.06,94800.0,8.6722,8.7406,8.6038,8.6038,94800.0
2009-03-13 10:25:00,10.06,10.07,9.84,9.86,141200.0,8.6038,8.6123,8.4156,8.4327,141200.0
2009-03-13 10:30:00,9.86,9.91,9.79,9.9,107600.0,8.4327,8.4755,8.3729,8.4669,107600.0
2009-03-13 10:35:00,9.89,9.91,9.81,9.9,48800.0,8.4584,8.4755,8.39,8.4669,48800.0
2009-03-13 10:40:00,9.9,9.99,9.9,9.92,94700.0,8.4669,8.5439,8.4669,8.484,94700.0
2009-03-13 10:45:00,9.93,10.03,9.9,10.03,84100.0,8.4926,8.5781,8.4669,8.5781,84100.0
2009-03-13 10:50:00,10.03,10.03,9.81,9.85,57700.0,8.5781,8.5781,8.39,8.4242,57700.0
2009-03-13 10:55:00,9.86,9.91,9.83,9.89,59200.0,8.4327,8.4755,8.4071,8.4584,59200.0
2009-03-13 11:00:00,9.88,9.91,9.85,9.88,41600.0,8.4498,8.4755,8.4242,8.4498,41600.0
2009-03-13 11:05:00,9.88,9.89,9.75,9.81,97000.0,8.4498,8.4584,8.3386,8.39,97000.0
2009-03-13 11:10:00,9.81,9.83,9.73,9.81,43400.0,8.39,8.4071,8.3215,8.39,43400.0
2009-03-13 11:15:00,9.81,9.86,9.77,9.82,66700.0,8.39,8.4327,8.3558,8.3985,66700.0
2009-03-13 11:20:00,9.81,9.84,9.75,9.84,56200.0,8.39,8.4156,8.3386,8.4156,56200.0
2009-03-13 11:25:00,9.83,9.83,9.75,9.78,44600.0,8.4071,8.4071,8.3386,8.3643,44600.0
2009-03-13 11:30:00,9.77,9.78,9.69,9.69,71600.0,8.3558,8.3643,8.2873,8.2873,71600.0
2009-03-13 11:35:00,9.69,9.75,9.66,9.71,64600.0,8.2873,8.3386,8.2617,8.3044,64600.0
2009-03-13 11:40:00,9.71,9.71,9.63,9.64,66500.0,8.3044,8.3044,8.236,8.2446,66500.0
2009-03-13 11:45:00,9.66,9.67,9.61,9.65,41500.0,8.2617,8.2702,8.2189,8.2531,41500.0
2009-03-13 11:50:00,9.66,9.68,9.6,9.6,33500.0,8.2617,8.2788,8.2104,8.2104,33500.0
2009-03-13 11:55:00,9.6,9.67,9.57,9.67,36600.0,8.2104,8.2702,8.1847,8.2702,36600.0
2009-03-13 12:00:00,9.65,9.7,9.65,9.69,28900.0,8.2531,8.2959,8.2531,8.2873,28900.0
2009-03-13 12:05:00,9.69,9.69,9.64,9.68,34600.0,8.2873,8.2873,8.2446,8.2788,34600.0
2009-03-13 12:10:00,9.67,9.68,9.61,9.61,33400.0,8.2702,8.2788,8.2189,8.2189,33400.0
2009-03-13 12:15:00,9.61,9.61,9.56,9.56,43500.0,8.2189,8.2189,8.1762,8.1762,43500.0
2009-03-13 12:20:00,9.56,9.58,9.54,9.58,32300.0,8.1762,8.1933,8.159,8.1933,32300.0
2009-03-13 12:25:00,9.58,9.63,9.56,9.58,45800.0,8.1933,8.236,8.1762,8.1933,45800.0
2009-03-13 12:30:00,9.58,9.61,9.52,9.52,55100.0,8.1933,8.2189,8.1419,8.1419,55100.0
2009-03-13 12:35:00,9.52,9.53,9.47,9.5,75000.0,8.1419,8.1505,8.0992,8.1248,75000.0
2009-03-13 12:40:00,9.51,9.59,9.48,9.58,75600.0,8.1334,8.2018,8.1077,8.1933,75600.0
2009-03-13 12:45:00,9.59,9.65,9.58,9.62,80600.0,8.2018,8.2531,8.1933,8.2275,80600.0
2009-03-13 12:50:00,9.62,9.64,9.6,9.64,32200.0,8.2275,8.2446,8.2104,8.2446,32200.0
2009-03-13 12:55:00,9.64,9.68,9.61,9.67,36400.0,8.2446,8.2788,8.2189,8.2702,36400.0
2009-03-13 13:00:00,9.67,9.68,9.64,9.66,25400.0,8.2702,8.2788,8.2446,8.2617,25400.0
2009-03-13 13:05:00,9.66,9.69,9.65,9.68,28000.0,8.2617,8.2873,8.2531,8.2788,28000.0
2009-03-13 13:10:00,9.69,9.82,9.69,9.81,27200.0,8.2873,8.3985,8.2873,8.39,27200.0
2009-03-13 13:15:00,9.82,9.87,9.8,9.82,55500.0,8.3985,8.4413,8.3814,8.3985,55500.0
2009-03-13 13:20:00,9.83,9.84,9.8,9.83,20600.0,8.4071,8.4156,8.3814,8.4071,20600.0
2009-03-13 13:25:00,9.83,9.85,9.8,9.81,30300.0,8.4071,8.4242,8.3814,8.39,30300.0
2009-03-13 13:30:00,9.81,9.82,9.79,9.82,22900.0,8.39,8.3985,8.3729,8.3985,22900.0
2009-03-13 13:35:00,9.82,9.85,9.8,9.81,37000.0,8.3985,8.4242,8.3814,8.39,37000.0
2009-03-13 13:40:00,9.82,9.88,9.81,9.87,13500.0,8.3985,8.4498,8.39,8.4413,13500.0
2009-03-13 13:45:00,9.87,9.88,9.83,9.87,43300.0,8.4413,8.4498,8.4071,8.4413,43300.0
2009-03-13 13:50:00,9.87,9.91,9.86,9.87,33100.0,8.4413,8.4755,8.4327,8.4413,33100.0
2009-03-13 13:55:00,9.86,9.91,9.86,9.91,43100.0,8.4327,8.4755,8.4327,8.4755,43100.0
2009-03-13 14:00:00,9.92,9.93,9.87,9.88,38200.0,8.484,8.4926,8.4413,8.4498,38200.0
2009-03-13 14:05:00,9.87,9.93,9.87,9.91,26800.0,8.4413,8.4926,8.4413,8.4755,26800.0
2009-03-13 14:10:00,9.91,9.93,9.89,9.9,23200.0,8.4755,8.4926,8.4584,8.4669,23200.0
2009-03-13 14:15:00,9.89,9.9,9.84,9.85,59200.0,8.4584,8.4669,8.4156,8.4242,59200.0
2009-03-13 14:20:00,9.86,9.87,9.82,9.82,44600.0,8.4327,8.4413,8.3985,8.3985,44600.0
2009-03-13 14:25:00,9.82,9.85,9.8,9.85,66500.0,8.3985,8.4242,8.3814,8.4242,66500.0
2009-03-13 14:30:00,9.86,9.9,9.84,9.89,54500.0,8.4327,8.4669,8.4156,8.4584,54500.0
2009-03-13 14:35:00,9.88,9.94,9.88,9.9,49300.0,8.4498,8.5011,8.4498,8.4669,49300.0
2009-03-13 14:40:00,9.9,9.92,9.88,9.89,31600.0,8.4669,8.484,8.4498,8.4584,31600.0
2009-03-13 14:45:00,9.89,9.96,9.89,9.93,66000.0,8.4584,8.5182,8.4584,8.4926,66000.0
2009-03-13 14:50:00,9.94,9.94,9.9,9.91,28000.0,8.5011,8.5011,8.4669,8.4755,28000.0
2009-03-13 14:55:00,9.91,9.91,9.8,9.82,49800.0,8.4755,8.4755,8.3814,8.3985,49800.0
2009-03-13 15:00:00,9.82,9.87,9.82,9.86,79300.0,8.3985,8.4413,8.3985,8.4327,79300.0
2009-03-13 15:05:00,9.86,9.89,9.84,9.89,40700.0,8.4327,8.4584,8.4156,8.4584,40700.0
2009-03-13 15:10:00,9.88,9.92,9.87,9.88,52300.0,8.4498,8.484,8.4413,8.4498,52300.0
2009-03-13 15:15:00,9.89,9.95,9.87,9.95,109900.0,8.4584,8.5097,8.4413,8.5097,109900.0
2009-03-13 15:20:00,9.95,10.0,9.94,10.0,48600.0,8.5097,8.5525,8.5011,8.5525,48600.0
2009-03-13 15:25:00,10.0,10.0,9.96,9.97,47400.0,8.5525,8.5525,8.5182,8.5268,47400.0
2009-03-13 15:30:00,9.98,10.0,9.93,9.96,70300.0,8.5354,8.5525,8.4926,8.5182,70300.0
2009-03-13 15:35:00,9.96,10.0,9.95,9.98,82600.0,8.5182,8.5525,8.5097,8.5354,82600.0
2009-03-13 15:40:00,9.98,10.02,9.96,9.98,77900.0,8.5354,8.5696,8.5182,8.5354,77900.0
2009-03-13 15:45:00,9.98,10.0,9.95,9.96,88600.0,8.5354,8.5525,8.5097,8.5182,88600.0
2009-03-13 15:50:00,9.97,10.03,9.95,10.03,109300.0,8.5268,8.5781,8.5097,8.5781,109300.0
2009-03-13 15:55:00,10.03,10.03,9.97,10.0,123800.0,8.5781,8.5781,8.5268,8.5525,123800.0
2009-03-16 09:30:00,10.13,10.16,9.89,9.9,73500.0,8.6636,8.6893,8.4584,8.4669,73500.0
2009-03-16 09:35:00,9.91,10.11,9.91,10.11,72400.0,8.4755,8.6465,8.4755,8.6465,72400.0
2009-03-16 09:40:00,10.09,10.17,10.02,10.1,89900.0,8.6294,8.6979,8.5696,8.638,89900.0
2009-03-16 09:45:00,10.11,10.2,10.11,10.15,106900.0,8.6465,8.7235,8.6465,8.6807,106900.0
2009-03-16 09:50:00,10.15,10.2,10.07,10.19,84500.0,8.6807,8.7235,8.6123,8.715,84500.0
2009-03-16 09:55:00,10.2,10.25,10.07,10.11,129600.0,8.7235,8.7663,8.6123,8.6465,129600.0
2009-03-16 10:00:00,10.11,10.18,10.05,10.15,59400.0,8.6465,8.7064,8.5952,8.6807,59400.0
2009-03-16 10:05:00,10.15,10.16,10.05,10.15,55000.0,8.6807,8.6893,8.5952,8.6807,55000.0
2009-03-16 10:10:00,10.14,10.19,10.11,10.17,68900.0,8.6722,8.715,8.6465,8.6979,68900.0
2009-03-16 10:15:00,10.17,10.18,10.1,10.11,42800.0,8.6979,8.7064,8.638,8.6465,42800.0
2009-03-16 10:20:00,10.12,10.15,10.1,10.13,42700.0,8.6551,8.6807,8.638,8.6636,42700.0
2009-03-16 10:25:00,10.13,10.14,10.05,10.07,28000.0,8.6636,8.6722,8.5952,8.6123,28000.0
2009-03-16 10:30:00,10.07,10.15,10.07,10.13,78600.0,8.6123,8.6807,8.6123,8.6636,78600.0
2009-03-16 10:35:00,10.14,10.17,10.11,10.13,45200.0,8.6722,8.6979,8.6465,8.6636,45200.0
2009-03-16 10:40:00,10.13,10.13,10.04,10.06,45700.0,8.6636,8.6636,8.5867,8.6038,45700.0
2009-03-16 10:45:00,10.07,10.14,10.06,10.12,55000.0,8.6123,8.6722,8.6038,8.6551,55000.0
2009-03-16 10:50:00,10.12,10.12,10.05,10.08,46900.0,8.6551,8.6551,8.5952,8.6209,46900.0
2009-03-16 10:55:00,10.08,10.11,10.01,10.03,32400.0,8.6209,8.6465,8.561,8.5781,32400.0
2009-03-16 11:00:00,10.02,10.04,9.99,10.02,55300.0,8.5696,8.5867,8.5439,8.5696,55300.0
2009-03-16 11:05:00,10.02,10.08,10.01,10.01,37300.0,8.5696,8.6209,8.561,8.561,37300.0
2009-03-16 11:10:00,10.02,10.06,10.0,10.05,20300.0,8.5696,8.6038,8.5525,8.5952,20300.0
2009-03-16 11:15:00,10.05,10.11,10.03,10.1,30800.0,8.5952,8.6465,8.5781,8.638,30800.0
2009-03-16 11:20:00,10.11,10.13,10.07,10.12,48500.0,8.6465,8.6636,8.6123,8.6551,48500.0
2009-03-16 11:25:00,10.12,10.16,10.1,10.11,47100.0,8.6551,8.6893,8.638,8.6465,47100.0
2009-03-16 11:30:00,10.11,10.16,10.11,10.15,13400.0,8.6465,8.6893,8.6465,8.6807,13400.0
2009-03-16 11:35:00,10.15,10.17,10.11,10.11,29600.0,8.6807,8.6979,8.6465,8.6465,29600.0
2009-03-16 11:40:00,10.11,10.12,10.06,10.06,18800.0,8.6465,8.6551,8.6038,8.6038,18800.0
2009-03-16 11:45:00,10.06,10.09,10.06,10.08,25300.0,8.6038,8.6294,8.6038,8.6209,25300.0
2009-03-16 11:50:00,10.08,10.14,10.07,10.08,61800.0,8.6209,8.6722,8.6123,8.6209,61800.0
2009-03-16 11:55:00,10.09,10.11,10.06,10.06,19300.0,8.6294,8.6465,8.6038,8.6038,19300.0
2009-03-16 12:00:00,10.06,10.07,10.04,10.06,21400.0,8.6038,8.6123,8.5867,8.6038,21400.0
2009-03-16 12:05:00,10.05,10.12,10.05,10.09,48900.0,8.5952,8.6551,8.5952,8.6294,48900.0
2009-03-16 12:10:00,10.1,10.15,10.06,10.13,41300.0,8.638,8.6807,8.6038,8.6636,41300.0
2009-03-16 12:15:00,10.14,10.16,10.14,10.15,43000.0,8.6722,8.6893,8.6722,8.6807,43000.0
2009-03-16 12:20:00,10.14,10.19,10.14,10.18,40000.0,8.6722,8.715,8.6722,8.7064,40000.0
2009-03-16 12:25:00,10.18,10.19,10.16,10.19,27900.0,8.7064,8.715,8.6893,8.715,27900.0
2009-03-16 12:30:00,10.19,10.24,10.19,10.22,45600.0,8.715,8.7577,8.715,8.7406,45600.0
2009-03-16 12:35:00,10.22,10.29,10.22,10.25,51400.0,8.7406,8.8005,8.7406,8.7663,51400.0
2009-03-16 12:40:00,10.26,10.29,10.26,10.27,34500.0,8.7748,8.8005,8.7748,8.7834,34500.0
2009-03-16 12:45:00,10.26,10.28,10.24,10.24,26700.0,8.7748,8.7919,8.7577,8.7577,26700.0
2009-03-16 12:50:00,10.24,10.24,10.22,10.22,23500.0,8.7577,8.7577,8.7406,8.7406,23500.0
2009-03-16 12:55:00,10.23,10.25,10.2,10.22,48600.0,8.7492,8.7663,8.7235,8.7406,48600.0
2009-03-16 13:00:00,10.22,10.23,10.15,10.17,56000.0,8.7406,8.7492,8.6807,8.6979,56000.0
2009-03-16 13:05:00,10.18,10.19,10.15,10.18,30700.0,8.7064,8.715,8.6807,8.7064,30700.0
2009-03-16 13:10:00,10.17,10.18,10.13,10.13,31700.0,8.6979,8.7064,8.6636,8.6636,31700.0
2009-03-16 13:15:00,10.13,10.2,10.13,10.2,25300.0,8.6636,8.7235,8.6636,8.7235,25300.0
2009-03-16 13:20:00,10.2,10.2,10.12,10.15,25500.0,8.7235,8.7235,8.6551,8.6807,25500.0
2009-03-16 13:25:00,10.16,10.16,10.12,10.15,34300.0,8.6893,8.6893,8.6551,8.6807,34300.0
2009-03-16 13:30:00,10.15,10.16,10.1,10.11,20400.0,8.6807,8.6893,8.638,8.6465,20400.0
2009-03-16 13:35:00,10.1,10.17,10.1,10.16,33000.0,8.638,8.6979,8.638,8.6893,33000.0
2009-03-16 13:40:00,10.15,10.16,10.12,10.15,35300.0,8.6807,8.6893,8.6551,8.6807,35300.0
2009-03-16 13:45:00,10.15,10.19,10.15,10.16,34300.0,8.6807,8.715,8.6807,8.6893,34300.0
2009-03-16 13:50:00,10.15,10.16,10.09,10.09,44500.0,8.6807,8.6893,8.6294,8.6294,44500.0
2009-03-16 13:55:00,10.09,10.1,10.05,10.07,62900.0,8.6294,8.638,8.5952,8.6123,62900.0
2009-03-16 14:00:00,10.07,10.08,10.05,10.05,36100.0,8.6123,8.6209,8.5952,8.5952,36100.0
2009-03-16 14:05:00,10.06,10.07,10.02,10.04,41000.0,8.6038,8.6123,8.5696,8.5867,41000.0
2009-03-16 14:10:00,10.04,10.05,10.01,10.04,27100.0,8.5867,8.5952,8.561,8.5867,27100.0
2009-03-16 14:15:00,10.04,10.04,10.01,10.02,28200.0,8.5867,8.5867,8.561,8.5696,28200.0
2009-03-16 14:20:00,10.02,10.02,9.95,9.98,43500.0,8.5696,8.5696,8.5097,8.5354,43500.0
2009-03-16 14:25:00,9.98,10.0,9.95,9.99,36600.0,8.5354,8.5525,8.5097,8.5439,36600.0
2009-03-16 14:30:00,10.0,10.0,9.91,9.93,73100.0,8.5525,8.5525,8.4755,8.4926,73100.0
2009-03-16 14:35:00,9.93,9.96,9.89,9.9,77300.0,8.4926,8.5182,8.4584,8.4669,77300.0
2009-03-16 14:40:00,9.91,9.97,9.9,9.96,70900.0,8.4755,8.5268,8.4669,8.5182,70900.0
2009-03-16 14:45:00,9.96,9.98,9.91,9.96,75000.0,8.5182,8.5354,8.4755,8.5182,75000.0
2009-03-16 14:50:00,9.96,9.98,9.89,9.9,47700.0,8.5182,8.5354,8.4584,8.4669,47700.0
2009-03-16 14:55:00,9.89,9.9,9.79,9.8,86600.0,8.4584,8.4669,8.3729,8.3814,86600.0
2009-03-16 15:00:00,9.81,9.84,9.77,9.78,96800.0,8.39,8.4156,8.3558,8.3643,96800.0
2009-03-16 15:05:00,9.78,9.81,9.74,9.78,75900.0,8.3643,8.39,8.3301,8.3643,75900.0
2009-03-16 15:10:00,9.77,9.77,9.72,9.73,85100.0,8.3558,8.3558,8.313,8.3215,85100.0
2009-03-16 15:15:00,9.73,9.74,9.67,9.71,66000.0,8.3215,8.3301,8.2702,8.3044,66000.0
2009-03-16 15:20:00,9.71,9.71,9.6,9.63,51500.0,8.3044,8.3044,8.2104,8.236,51500.0
2009-03-16 15:25:00,9.64,9.67,9.57,9.63,149400.0,8.2446,8.2702,8.1847,8.236,149400.0
2009-03-16 15:30:00,9.64,9.69,9.64,9.64,59600.0,8.2446,8.2873,8.2446,8.2446,59600.0
2009-03-16 15:35:00,9.64,9.65,9.52,9.53,105000.0,8.2446,8.2531,8.1419,8.1505,105000.0
2009-03-16 15:40:00,9.54,9.58,9.49,9.52,152900.0,8.159,8.1933,8.1163,8.1419,152900.0
2009-03-16 15:45:00,9.52,9.54,9.48,9.49,198100.0,8.1419,8.159,8.1077,8.1163,198100.0
2009-03-16 15:50:00,9.49,9.55,9.49,9.53,272800.0,8.1163,8.1676,8.1163,8.1505,272800.0
2009-03-16 15:55:00,9.53,9.54,9.47,9.52,210400.0,8.1505,8.159,8.0992,8.1419,210400.0
2009-03-17 09:30:00,9.72,9.86,9.56,9.56,118800.0,8.313,8.4327,8.1762,8.1762,118800.0
2009-03-17 09:35:00,9.56,9.65,9.43,9.46,135000.0,8.1762,8.2531,8.065,8.0906,135000.0
2009-03-17 09:40:00,9.46,9.58,9.37,9.37,79500.0,8.0906,8.1933,8.0137,8.0137,79500.0
2009-03-17 09:45:00,9.38,9.58,9.38,9.57,81300.0,8.0222,8.1933,8.0222,8.1847,81300.0
2009-03-17 09:50:00,9.57,9.65,9.55,9.59,92300.0,8.1847,8.2531,8.1676,8.2018,92300.0
2009-03-17 09:55:00,9.6,9.7,9.56,9.56,121200.0,8.2104,8.2959,8.1762,8.1762,121200.0
2009-03-17 10:00:00,9.57,9.77,9.55,9.64,122700.0,8.1847,8.3558,8.1676,8.2446,122700.0
2009-03-17 10:05:00,9.63,9.7,9.59,9.68,115300.0,8.236,8.2959,8.2018,8.2788,115300.0
2009-03-17 10:10:00,9.68,9.75,9.65,9.7,71000.0,8.2788,8.3386,8.2531,8.2959,71000.0
2009-03-17 10:15:00,9.7,9.78,9.68,9.68,121100.0,8.2959,8.3643,8.2788,8.2788,121100.0
2009-03-17 10:20:00,9.69,9.82,9.68,9.78,62900.0,8.2873,8.3985,8.2788,8.3643,62900.0
2009-03-17 10:25:00,9.78,9.85,9.72,9.72,134000.0,8.3643,8.4242,8.313,8.313,134000.0
2009-03-17 10:30:00,9.73,9.76,9.67,9.72,184200.0,8.3215,8.3472,8.2702,8.313,184200.0
2009-03-17 10:35:00,9.72,9.8,9.68,9.75,107000.0,8.313,8.3814,8.2788,8.3386,107000.0
2009-03-17 10:40:00,9.75,9.84,9.72,9.79,139300.0,8.3386,8.4156,8.313,8.3729,139300.0
2009-03-17 10:45:00,9.81,9.88,9.81,9.85,75900.0,8.39,8.4498,8.39,8.4242,75900.0
2009-03-17 10:50:00,9.85,9.9,9.83,9.9,52400.0,8.4242,8.4669,8.4071,8.4669,52400.0
2009-03-17 10:55:00,9.9,9.93,9.86,9.87,33300.0,8.4669,8.4926,8.4327,8.4413,33300.0
2009-03-17 11:00:00,9.86,9.86,9.79,9.81,39400.0,8.4327,8.4327,8.3729,8.39,39400.0
2009-03-17 11:05:00,9.8,9.88,9.8,9.82,44200.0,8.3814,8.4498,8.3814,8.3985,44200.0
2009-03-17 11:10:00,9.81,9.83,9.77,9.8,26300.0,8.39,8.4071,8.3558,8.3814,26300.0
2009-03-17 11:15:00,9.8,9.84,9.74,9.76,53500.0,8.3814,8.4156,8.3301,8.3472,53500.0
2009-03-17 11:20:00,9.76,9.83,9.75,9.78,31300.0,8.3472,8.4071,8.3386,8.3643,31300.0
2009-03-17 11:25:00,9.78,9.8,9.73,9.77,29900.0,8.3643,8.3814,8.3215,8.3558,29900.0
2009-03-17 11:30:00,9.78,9.82,9.74,9.75,39500.0,8.3643,8.3985,8.3301,8.3386,39500.0
2009-03-17 11:35:00,9.76,9.79,9.76,9.77,18500.0,8.3472,8.3729,8.3472,8.3558,18500.0
2009-03-17 11:40:00,9.78,9.86,9.76,9.85,41000.0,8.3643,8.4327,8.3472,8.4242,41000.0
2009-03-17 11:45:00,9.85,9.87,9.81,9.82,27000.0,8.4242,8.4413,8.39,8.3985,27000.0
2009-03-17 11:50:00,9.82,9.86,9.82,9.85,15600.0,8.3985,8.4327,8.3985,8.4242,15600.0
2009-03-17 11:55:00,9.84,9.85,9.81,9.83,33400.0,8.4156,8.4242,8.39,8.4071,33400.0
2009-03-17 12:00:00,9.83,9.86,9.81,9.81,33800.0,8.4071,8.4327,8.39,8.39,33800.0
2009-03-17 12:05:00,9.82,9.83,9.8,9.81,12000.0,8.3985,8.4071,8.3814,8.39,12000.0
2009-03-17 12:10:00,9.81,9.82,9.8,9.8,10100.0,8.39,8.3985,8.3814,8.3814,10100.0
2009-03-17 12:15:00,9.81,9.87,9.81,9.86,18700.0,8.39,8.4413,8.39,8.4327,18700.0
2009-03-17 12:20:00,9.87,9.89,9.85,9.88,35200.0,8.4413,8.4584,8.4242,8.4498,35200.0
2009-03-17 12:25:00,9.89,9.95,9.89,9.93,32100.0,8.4584,8.5097,8.4584,8.4926,32100.0
2009-03-17 12:30:00,9.94,9.94,9.88,9.92,24300.0,8.5011,8.5011,8.4498,8.484,24300.0
2009-03-17 12:35:00,9.93,9.99,9.92,9.99,77800.0,8.4926,8.5439,8.484,8.5439,77800.0
2009-03-17 12:40:00,9.99,10.03,9.98,10.0,62700.0,8.5439,8.5781,8.5354,8.5525,62700.0
2009-03-17 12:45:00,10.0,10.02,9.98,10.02,75200.0,8.5525,8.5696,8.5354,8.5696,75200.0
2009-03-17 12:50:00,10.01,10.02,9.97,10.02,68500.0,8.561,8.5696,8.5268,8.5696,68500.0
2009-03-17 12:55:00,10.02,10.02,9.98,9.99,47400.0,8.5696,8.5696,8.5354,8.5439,47400.0
2009-03-17 13:00:00,9.99,10.04,9.99,10.01,44000.0,8.5439,8.5867,8.5439,8.561,44000.0
2009-03-17 13:05:00,10.01,10.02,9.96,9.97,32400.0,8.561,8.5696,8.5182,8.5268,32400.0
2009-03-17 13:10:00,9.97,9.99,9.97,9.98,32200.0,8.5268,8.5439,8.5268,8.5354,32200.0
2009-03-17 13:15:00,9.98,10.03,9.97,9.98,74000.0,8.5354,8.5781,8.5268,8.5354,74000.0
2009-03-17 13:20:00,9.98,10.04,9.96,10.03,30800.0,8.5354,8.5867,8.5182,8.5781,30800.0
2009-03-17 13:25:00,10.02,10.03,9.98,10.0,36200.0,8.5696,8.5781,8.5354,8.5525,36200.0
2009-03-17 13:30:00,10.01,10.06,10.0,10.06,35700.0,8.561,8.6038,8.5525,8.6038,35700.0
2009-03-17 13:35:00,10.05,10.06,10.01,10.02,15000.0,8.5952,8.6038,8.561,8.5696,15000.0
2009-03-17 13:40:00,10.02,10.03,9.95,9.99,69600.0,8.5696,8.5781,8.5097,8.5439,69600.0
2009-03-17 13:45:00,10.0,10.04,9.99,10.01,49900.0,8.5525,8.5867,8.5439,8.561,49900.0
2009-03-17 13:50:00,10.01,10.01,9.95,9.95,43100.0,8.561,8.561,8.5097,8.5097,43100.0
2009-03-17 13:55:00,9.96,9.96,9.9,9.93,45200.0,8.5182,8.5182,8.4669,8.4926,45200.0
2009-03-17 14:00:00,9.93,9.93,9.89,9.91,72000.0,8.4926,8.4926,8.4584,8.4755,72000.0
2009-03-17 14:05:00,9.91,9.91,9.87,9.89,69000.0,8.4755,8.4755,8.4413,8.4584,69000.0
2009-03-17 14:10:00,9.88,9.94,9.86,9.93,53600.0,8.4498,8.5011,8.4327,8.4926,53600.0
2009-03-17 14:15:00,9.93,9.99,9.91,9.96,77900.0,8.4926,8.5439,8.4755,8.5182,77900.0
2009-03-17 14:20:00,9.96,9.98,9.92,9.95,53800.0,8.5182,8.5354,8.484,8.5097,53800.0
2009-03-17 14:25:00,9.95,9.95,9.86,9.89,46700.0,8.5097,8.5097,8.4327,8.4584,46700.0
2009-03-17 14:30:00,9.9,9.9,9.82,9.82,79600.0,8.4669,8.4669,8.3985,8.3985,79600.0
2009-03-17 14:35:00,9.82,9.86,9.82,9.86,90000.0,8.3985,8.4327,8.3985,8.4327,90000.0
2009-03-17 14:40:00,9.86,9.94,9.85,9.94,60400.0,8.4327,8.5011,8.4242,8.5011,60400.0
2009-03-17 14:45:00,9.94,10.0,9.94,10.0,48600.0,8.5011,8.5525,8.5011,8.5525,48600.0
2009-03-17 14:50:00,9.99,10.02,9.97,10.0,49400.0,8.5439,8.5696,8.5268,8.5525,49400.0
2009-03-17 14:55:00,10.01,10.01,9.96,9.98,60400.0,8.561,8.561,8.5182,8.5354,60400.0
2009-03-17 15:00:00,9.97,10.01,9.97,10.01,81300.0,8.5268,8.561,8.5268,8.561,81300.0
2009-03-17 15:05:00,10.01,10.15,10.01,10.15,134100.0,8.561,8.6807,8.561,8.6807,134100.0
2009-03-17 15:10:00,10.15,10.15,10.03,10.05,126300.0,8.6807,8.6807,8.5781,8.5952,126300.0
2009-03-17 15:15:00,10.06,10.07,10.0,10.0,118200.0,8.6038,8.6123,8.5525,8.5525,118200.0
2009-03-17 15:20:00,10.0,10.1,9.99,10.08,95100.0,8.5525,8.638,8.5439,8.6209,95100.0
2009-03-17 15:25:00,10.08,10.1,10.05,10.05,77000.0,8.6209,8.638,8.5952,8.5952,77000.0
2009-03-17 15:30:00,10.05,10.08,9.97,10.02,157000.0,8.5952,8.6209,8.5268,8.5696,157000.0
2009-03-17 15:35:00,10.03,10.06,10.0,10.06,114500.0,8.5781,8.6038,8.5525,8.6038,114500.0
2009-03-17 15:40:00,10.06,10.12,10.06,10.12,147500.0,8.6038,8.6551,8.6038,8.6551,147500.0
2009-03-17 15:45:00,10.12,10.15,10.07,10.14,166800.0,8.6551,8.6807,8.6123,8.6722,166800.0
2009-03-17 15:50:00,10.14,10.17,10.1,10.13,197300.0,8.6722,8.6979,8.638,8.6636,197300.0
2009-03-17 15:55:00,10.12,10.17,10.12,10.17,179800.0,8.6551,8.6979,8.6551,8.6979,179800.0
2009-03-18 09:30:00,10.09,10.22,10.02,10.17,60800.0,8.6294,8.7406,8.5696,8.6979,60800.0
2009-03-18 09:35:00,10.18,10.18,10.02,10.04,73900.0,8.7064,8.7064,8.5696,8.5867,73900.0
2009-03-18 09:40:00,10.04,10.18,9.97,10.11,136400.0,8.5867,8.7064,8.5268,8.6465,136400.0
2009-03-18 09:45:00,10.12,10.15,10.01,10.04,97400.0,8.6551,8.6807,8.561,8.5867,97400.0
2009-03-18 09:50:00,10.04,10.05,9.96,9.98,132600.0,8.5867,8.5952,8.5182,8.5354,132600.0
2009-03-18 09:55:00,9.97,10.02,9.94,9.99,76200.0,8.5268,8.5696,8.5011,8.5439,76200.0
2009-03-18 10:00:00,9.98,10.0,9.94,9.99,111200.0,8.5354,8.5525,8.5011,8.5439,111200.0
2009-03-18 10:05:00,9.99,10.01,9.79,9.82,164200.0,8.5439,8.561,8.3729,8.3985,164200.0
2009-03-18 10:10:00,9.82,9.84,9.75,9.81,84400.0,8.3985,8.4156,8.3386,8.39,84400.0
2009-03-18 10:15:00,9.8,9.82,9.73,9.8,121800.0,8.3814,8.3985,8.3215,8.3814,121800.0
2009-03-18 10:20:00,9.79,9.81,9.72,9.79,63500.0,8.3729,8.39,8.313,8.3729,63500.0
2009-03-18 10:25:00,9.78,9.87,9.73,9.82,63000.0,8.3643,8.4413,8.3215,8.3985,63000.0
2009-03-18 10:30:00,9.82,9.83,9.67,9.68,68000.0,8.3985,8.4071,8.2702,8.2788,68000.0
2009-03-18 10:35:00,9.68,9.72,9.65,9.72,56900.0,8.2788,8.313,8.2531,8.313,56900.0
2009-03-18 10:40:00,9.72,9.8,9.71,9.8,43600.0,8.313,8.3814,8.3044,8.3814,43600.0
2009-03-18 10:45:00,9.79,9.82,9.76,9.82,47400.0,8.3729,8.3985,8.3472,8.3985,47400.0
2009-03-18 10:50:00,9.82,9.83,9.79,9.82,32400.0,8.3985,8.4071,8.3729,8.3985,32400.0
2009-03-18 10:55:00,9.82,9.92,9.81,9.89,93100.0,8.3985,8.484,8.39,8.4584,93100.0
2009-03-18 11:00:00,9.9,9.94,9.87,9.92,46900.0,8.4669,8.5011,8.4413,8.484,46900.0
2009-03-18 11:05:00,9.93,9.98,9.92,9.95,76500.0,8.4926,8.5354,8.484,8.5097,76500.0
2009-03-18 11:10:00,9.94,9.97,9.91,9.92,44900.0,8.5011,8.5268,8.4755,8.484,44900.0
2009-03-18 11:15:00,9.93,9.94,9.9,9.9,28500.0,8.4926,8.5011,8.4669,8.4669,28500.0
2009-03-18 11:20:00,9.9,9.94,9.86,9.89,45800.0,8.4669,8.5011,8.4327,8.4584,45800.0
2009-03-18 11:25:00,9.89,9.92,9.85,9.89,77100.0,8.4584,8.484,8.4242,8.4584,77100.0
2009-03-18 11:30:00,9.89,9.94,9.89,9.9,53500.0,8.4584,8.5011,8.4584,8.4669,53500.0
2009-03-18 11:35:00,9.89,9.93,9.83,9.88,57900.0,8.4584,8.4926,8.4071,8.4498,57900.0
2009-03-18 11:40:00,9.88,9.93,9.87,9.93,65900.0,8.4498,8.4926,8.4413,8.4926,65900.0
2009-03-18 11:45:00,9.93,9.99,9.92,9.97,59200.0,8.4926,8.5439,8.484,8.5268,59200.0
2009-03-18 11:50:00,9.96,10.06,9.96,10.04,68300.0,8.5182,8.6038,8.5182,8.5867,68300.0
2009-03-18 11:55:00,10.04,10.08,10.04,10.08,52300.0,8.5867,8.6209,8.5867,8.6209,52300.0
2009-03-18 12:00:00,10.08,10.18,10.08,10.18,84800.0,8.6209,8.7064,8.6209,8.7064,84800.0
2009-03-18 12:05:00,10.18,10.21,10.16,10.21,97600.0,8.7064,8.7321,8.6893,8.7321,97600.0
2009-03-18 12:10:00,10.2,10.21,10.17,10.17,54200.0,8.7235,8.7321,8.6979,8.6979,54200.0
2009-03-18 12:15:00,10.17,10.2,10.17,10.19,55100.0,8.6979,8.7235,8.6979,8.715,55100.0
2009-03-18 12:20:00,10.18,10.22,10.18,10.22,80800.0,8.7064,8.7406,8.7064,8.7406,80800.0
2009-03-18 12:25:00,10.22,10.25,10.21,10.23,89100.0,8.7406,8.7663,8.7321,8.7492,89100.0
2009-03-18 12:30:00,10.22,10.23,10.15,10.17,66800.0,8.7406,8.7492,8.6807,8.6979,66800.0
2009-03-18 12:35:00,10.18,10.2,10.07,10.11,102300.0,8.7064,8.7235,8.6123,8.6465,102300.0
2009-03-18 12:40:00,10.11,10.22,10.11,10.22,48200.0,8.6465,8.7406,8.6465,8.7406,48200.0
2009-03-18 12:45:00,10.22,10.27,10.21,10.27,82000.0,8.7406,8.7834,8.7321,8.7834,82000.0
2009-03-18 12:50:00,10.26,10.28,10.22,10.25,82600.0,8.7748,8.7919,8.7406,8.7663,82600.0
2009-03-18 12:55:00,10.25,10.4,10.24,10.37,117300.0,8.7663,8.8946,8.7577,8.8689,117300.0
2009-03-18 13:00:00,10.37,10.38,10.3,10.3,67900.0,8.8689,8.8775,8.809,8.809,67900.0
2009-03-18 13:05:00,10.3,10.33,10.28,10.3,56300.0,8.809,8.8347,8.7919,8.809,56300.0
2009-03-18 13:10:00,10.3,10.31,10.25,10.3,44900.0,8.809,8.8176,8.7663,8.809,44900.0
2009-03-18 13:15:00,10.3,10.31,10.24,10.25,51700.0,8.809,8.8176,8.7577,8.7663,51700.0
2009-03-18 13:20:00,10.25,10.3,10.25,10.28,29500.0,8.7663,8.809,8.7663,8.7919,29500.0
2009-03-18 13:25:00,10.28,10.3,10.22,10.23,89100.0,8.7919,8.809,8.7406,8.7492,89100.0
2009-03-18 13:30:00,10.22,10.28,10.21,10.27,56700.0,8.7406,8.7919,8.7321,8.7834,56700.0
2009-03-18 13:35:00,10.27,10.35,10.27,10.33,31500.0,8.7834,8.8518,8.7834,8.8347,31500.0
2009-03-18 13:40:00,10.32,10.37,10.3,10.36,52300.0,8.8261,8.8689,8.809,8.8603,52300.0
2009-03-18 13:45:00,10.36,10.41,10.31,10.31,55100.0,8.8603,8.9031,8.8176,8.8176,55100.0
2009-03-18 13:50:00,10.32,10.36,10.31,10.33,64300.0,8.8261,8.8603,8.8176,8.8347,64300.0
2009-03-18 13:55:00,10.33,10.36,10.29,10.35,63800.0,8.8347,8.8603,8.8005,8.8518,63800.0
2009-03-18 14:00:00,10.35,10.35,10.29,10.32,52400.0,8.8518,8.8518,8.8005,8.8261,52400.0
2009-03-18 14:05:00,10.32,10.4,10.32,10.39,44200.0,8.8261,8.8946,8.8261,8.886,44200.0
2009-03-18 14:10:00,10.39,10.45,10.38,10.42,60900.0,8.886,8.9373,8.8775,8.9117,60900.0
2009-03-18 14:15:00,10.42,10.73,10.39,10.58,308300.0,8.9117,9.1768,8.886,9.0485,308300.0
2009-03-18 14:20:00,10.57,10.84,10.52,10.82,299100.0,9.0399,9.2709,8.9972,9.2538,299100.0
2009-03-18 14:25:00,10.82,10.88,10.74,10.85,285200.0,9.2538,9.3051,9.1853,9.2794,285200.0
2009-03-18 14:30:00,10.85,11.09,10.84,10.97,516500.0,9.2794,9.4847,9.2709,9.382,516500.0
2009-03-18 14:35:00,10.97,11.02,10.86,10.86,338500.0,9.382,9.4248,9.288,9.288,338500.0
2009-03-18 14:40:00,10.86,11.13,10.83,11.13,377800.0,9.288,9.5189,9.2623,9.5189,377800.0
2009-03-18 14:45:00,11.14,11.25,10.98,11.24,338700.0,9.5274,9.6215,9.3906,9.613,338700.0
2009-03-18 14:50:00,11.23,11.36,11.14,11.36,278800.0,9.6044,9.7156,9.5274,9.7156,278800.0
2009-03-18 14:55:00,11.36,11.4,11.26,11.28,165100.0,9.7156,9.7498,9.6301,9.6472,165100.0
2009-03-18 15:00:00,11.28,11.28,11.1,11.14,305000.0,9.6472,9.6472,9.4932,9.5274,305000.0
2009-03-18 15:05:00,11.14,11.15,11.01,11.08,251500.0,9.5274,9.536,9.4163,9.4761,251500.0
2009-03-18 15:10:00,11.08,11.11,10.97,11.05,190100.0,9.4761,9.5018,9.382,9.4505,190100.0
2009-03-18 15:15:00,11.04,11.09,10.93,10.96,192400.0,9.4419,9.4847,9.3478,9.3735,192400.0
2009-03-18 15:20:00,10.95,10.95,10.71,10.71,346600.0,9.3649,9.3649,9.1597,9.1597,346600.0
2009-03-18 15:25:00,10.71,10.87,10.7,10.82,273500.0,9.1597,9.2965,9.1511,9.2538,273500.0
2009-03-18 15:30:00,10.81,10.83,10.64,10.71,240300.0,9.2452,9.2623,9.0998,9.1597,240300.0
2009-03-18 15:35:00,10.7,10.81,10.7,10.75,216200.0,9.1511,9.2452,9.1511,9.1939,216200.0
2009-03-18 15:40:00,10.75,10.87,10.74,10.81,192600.0,9.1939,9.2965,9.1853,9.2452,192600.0
2009-03-18 15:45:00,10.8,10.85,10.72,10.8,197800.0,9.2367,9.2794,9.1682,9.2367,197800.0
2009-03-18 15:50:00,10.81,10.9,10.8,10.9,166500.0,9.2452,9.3222,9.2367,9.3222,166500.0
2009-03-18 15:55:00,10.9,10.99,10.89,10.95,360600.0,9.3222,9.3992,9.3136,9.3649,360600.0
2009-03-19 09:30:00,11.25,11.25,11.02,11.14,123700.0,9.6215,9.6215,9.4248,9.5274,123700.0
2009-03-19 09:35:00,11.14,11.15,10.96,11.02,124000.0,9.5274,9.536,9.3735,9.4248,124000.0
2009-03-19 09:40:00,11.02,11.23,11.01,11.2,137000.0,9.4248,9.6044,9.4163,9.5788,137000.0
2009-03-19 09:45:00,11.2,11.29,11.02,11.11,165200.0,9.5788,9.6557,9.4248,9.5018,165200.0
2009-03-19 09:50:00,11.1,11.11,10.85,10.85,130500.0,9.4932,9.5018,9.2794,9.2794,130500.0
2009-03-19 09:55:00,10.85,10.92,10.8,10.8,102700.0,9.2794,9.3393,9.2367,9.2367,102700.0
2009-03-19 10:00:00,10.8,10.84,10.7,10.83,127300.0,9.2367,9.2709,9.1511,9.2623,127300.0
2009-03-19 10:05:00,10.82,10.82,10.58,10.59,121300.0,9.2538,9.2538,9.0485,9.0571,121300.0
2009-03-19 10:10:00,10.59,10.74,10.51,10.73,114900.0,9.0571,9.1853,8.9886,9.1768,114900.0
2009-03-19 10:15:00,10.74,10.92,10.68,10.91,104000.0,9.1853,9.3393,9.134,9.3307,104000.0
2009-03-19 10:20:00,10.9,10.94,10.8,10.82,146600.0,9.3222,9.3564,9.2367,9.2538,146600.0
2009-03-19 10:25:00,10.82,10.82,10.67,10.68,68500.0,9.2538,9.2538,9.1255,9.134,68500.0
2009-03-19 10:30:00,10.67,10.71,10.61,10.69,80000.0,9.1255,9.1597,9.0742,9.1426,80000.0
2009-03-19 10:35:00,10.69,10.82,10.69,10.8,85700.0,9.1426,9.2538,9.1426,9.2367,85700.0
2009-03-19 10:40:00,10.8,10.86,10.77,10.77,94400.0,9.2367,9.288,9.211,9.211,94400.0
2009-03-19 10:45:00,10.78,10.81,10.73,10.77,66500.0,9.2196,9.2452,9.1768,9.211,66500.0
2009-03-19 10:50:00,10.78,10.78,10.71,10.71,60900.0,9.2196,9.2196,9.1597,9.1597,60900.0
2009-03-19 10:55:00,10.72,10.81,10.68,10.7,56000.0,9.1682,9.2452,9.134,9.1511,56000.0
2009-03-19 11:00:00,10.7,10.84,10.7,10.75,95100.0,9.1511,9.2709,9.1511,9.1939,95100.0
2009-03-19 11:05:00,10.76,10.8,10.68,10.68,71600.0,9.2024,9.2367,9.134,9.134,71600.0
2009-03-19 11:10:00,10.68,10.7,10.61,10.62,25800.0,9.134,9.1511,9.0742,9.0827,25800.0
2009-03-19 11:15:00,10.61,10.68,10.61,10.67,75700.0,9.0742,9.134,9.0742,9.1255,75700.0
2009-03-19 11:20:00,10.68,10.72,10.63,10.71,42900.0,9.134,9.1682,9.0913,9.1597,42900.0
2009-03-19 11:25:00,10.7,10.71,10.56,10.56,51400.0,9.1511,9.1597,9.0314,9.0314,51400.0
2009-03-19 11:30:00,10.53,10.62,10.53,10.56,62000.0,9.0057,9.0827,9.0057,9.0314,62000.0
2009-03-19 11:35:00,10.55,10.62,10.54,10.61,48500.0,9.0228,9.0827,9.0143,9.0742,48500.0
2009-03-19 11:40:00,10.6,10.6,10.5,10.52,69900.0,9.0656,9.0656,8.9801,8.9972,69900.0
2009-03-19 11:45:00,10.51,10.51,10.42,10.46,63500.0,8.9886,8.9886,8.9117,8.9459,63500.0
2009-03-19 11:50:00,10.47,10.49,10.36,10.45,60800.0,8.9544,8.9715,8.8603,8.9373,60800.0
2009-03-19 11:55:00,10.45,10.6,10.42,10.5,80400.0,8.9373,9.0656,8.9117,8.9801,80400.0
2009-03-19 12:00:00,10.5,10.55,10.48,10.52,27800.0,8.9801,9.0228,8.963,8.9972,27800.0
2009-03-19 12:05:00,10.52,10.52,10.46,10.5,37500.0,8.9972,8.9972,8.9459,8.9801,37500.0
2009-03-19 12:10:00,10.49,10.54,10.47,10.49,67200.0,8.9715,9.0143,8.9544,8.9715,67200.0
2009-03-19 12:15:00,10.49,10.5,10.44,10.47,29100.0,8.9715,8.9801,8.9288,8.9544,29100.0
2009-03-19 12:20:00,10.48,10.51,10.39,10.51,72500.0,8.963,8.9886,8.886,8.9886,72500.0
2009-03-19 12:25:00,10.51,10.51,10.42,10.46,71500.0,8.9886,8.9886,8.9117,8.9459,71500.0
2009-03-19 12:30:00,10.46,10.48,10.44,10.48,39500.0,8.9459,8.963,8.9288,8.963,39500.0
2009-03-19 12:35:00,10.48,10.5,10.42,10.5,52900.0,8.963,8.9801,8.9117,8.9801,52900.0
2009-03-19 12:40:00,10.49,10.5,10.44,10.45,43300.0,8.9715,8.9801,8.9288,8.9373,43300.0
2009-03-19 12:45:00,10.45,10.49,10.43,10.43,57400.0,8.9373,8.9715,8.9202,8.9202,57400.0
2009-03-19 12:50:00,10.43,10.44,10.38,10.42,43400.0,8.9202,8.9288,8.8775,8.9117,43400.0
2009-03-19 12:55:00,10.41,10.44,10.36,10.4,61500.0,8.9031,8.9288,8.8603,8.8946,61500.0
2009-03-19 13:00:00,10.4,10.43,10.32,10.37,49000.0,8.8946,8.9202,8.8261,8.8689,49000.0
2009-03-19 13:05:00,10.38,10.42,10.34,10.35,55700.0,8.8775,8.9117,8.8432,8.8518,55700.0
2009-03-19 13:10:00,10.37,10.44,10.34,10.43,32600.0,8.8689,8.9288,8.8432,8.9202,32600.0
2009-03-19 13:15:00,10.44,10.45,10.39,10.43,81800.0,8.9288,8.9373,8.886,8.9202,81800.0
2009-03-19 13:20:00,10.44,10.54,10.43,10.54,66800.0,8.9288,9.0143,8.9202,9.0143,66800.0
2009-03-19 13:25:00,10.53,10.6,10.53,10.6,52700.0,9.0057,9.0656,9.0057,9.0656,52700.0
2009-03-19 13:30:00,10.6,10.62,10.51,10.52,61300.0,9.0656,9.0827,8.9886,8.9972,61300.0
2009-03-19 13:35:00,10.53,10.54,10.46,10.54,48000.0,9.0057,9.0143,8.9459,9.0143,48000.0
2009-03-19 13:40:00,10.55,10.57,10.52,10.52,29600.0,9.0228,9.0399,8.9972,8.9972,29600.0
2009-03-19 13:45:00,10.53,10.59,10.53,10.58,56400.0,9.0057,9.0571,9.0057,9.0485,56400.0
2009-03-19 13:50:00,10.58,10.6,10.54,10.57,69300.0,9.0485,9.0656,9.0143,9.0399,69300.0
2009-03-19 13:55:00,10.57,10.62,10.56,10.57,37000.0,9.0399,9.0827,9.0314,9.0399,37000.0
2009-03-19 14:00:00,10.57,10.64,10.57,10.64,36500.0,9.0399,9.0998,9.0399,9.0998,36500.0
2009-03-19 14:05:00,10.65,10.68,10.62,10.66,99000.0,9.1084,9.134,9.0827,9.1169,99000.0
2009-03-19 14:10:00,10.65,10.67,10.61,10.63,59300.0,9.1084,9.1255,9.0742,9.0913,59300.0
2009-03-19 14:15:00,10.63,10.63,10.54,10.59,57600.0,9.0913,9.0913,9.0143,9.0571,57600.0
2009-03-19 14:20:00,10.58,10.6,10.53,10.56,81800.0,9.0485,9.0656,9.0057,9.0314,81800.0
2009-03-19 14:25:00,10.57,10.66,10.57,10.65,105000.0,9.0399,9.1169,9.0399,9.1084,105000.0
2009-03-19 14:30:00,10.65,10.67,10.57,10.61,142000.0,9.1084,9.1255,9.0399,9.0742,142000.0
2009-03-19 14:35:00,10.61,10.63,10.53,10.56,114600.0,9.0742,9.0913,9.0057,9.0314,114600.0
2009-03-19 14:40:00,10.56,10.57,10.45,10.49,91000.0,9.0314,9.0399,8.9373,8.9715,91000.0
2009-03-19 14:45:00,10.49,10.5,10.41,10.42,78800.0,8.9715,8.9801,8.9031,8.9117,78800.0
2009-03-19 14:50:00,10.42,10.43,10.35,10.37,74100.0,8.9117,8.9202,8.8518,8.8689,74100.0
2009-03-19 14:55:00,10.37,10.44,10.35,10.43,78100.0,8.8689,8.9288,8.8518,8.9202,78100.0
2009-03-19 15:00:00,10.43,10.53,10.41,10.48,88800.0,8.9202,9.0057,8.9031,8.963,88800.0
2009-03-19 15:05:00,10.48,10.48,10.42,10.44,100100.0,8.963,8.963,8.9117,8.9288,100100.0
2009-03-19 15:10:00,10.43,10.44,10.38,10.42,83700.0,8.9202,8.9288,8.8775,8.9117,83700.0
2009-03-19 15:15:00,10.42,10.47,10.41,10.44,42900.0,8.9117,8.9544,8.9031,8.9288,42900.0
2009-03-19 15:20:00,10.44,10.47,10.41,10.41,106000.0,8.9288,8.9544,8.9031,8.9031,106000.0
2009-03-19 15:25:00,10.41,10.42,10.38,10.38,96800.0,8.9031,8.9117,8.8775,8.8775,96800.0
2009-03-19 15:30:00,10.38,10.44,10.36,10.4,124000.0,8.8775,8.9288,8.8603,8.8946,124000.0
2009-03-19 15:35:00,10.39,10.41,10.33,10.35,101800.0,8.886,8.9031,8.8347,8.8518,101800.0
2009-03-19 15:40:00,10.35,10.39,10.33,10.36,127200.0,8.8518,8.886,8.8347,8.8603,127200.0
2009-03-19 15:45:00,10.36,10.42,10.35,10.38,198000.0,8.8603,8.9117,8.8518,8.8775,198000.0
2009-03-19 15:50:00,10.38,10.38,10.29,10.31,130300.0,8.8775,8.8775,8.8005,8.8176,130300.0
2009-03-19 15:55:00,10.31,10.32,10.28,10.32,286100.0,8.8176,8.8261,8.7919,8.8261,286100.0
2009-03-20 09:30:00,10.35,10.39,10.23,10.3,650200.0,8.8518,8.886,8.7492,8.809,650200.0
2009-03-20 09:35:00,10.28,10.29,10.15,10.15,44500.0,8.7919,8.8005,8.6807,8.6807,44500.0
2009-03-20 09:40:00,10.17,10.25,10.14,10.17,78400.0,8.6979,8.7663,8.6722,8.6979,78400.0
2009-03-20 09:45:00,10.17,10.23,10.08,10.22,157500.0,8.6979,8.7492,8.6209,8.7406,157500.0
2009-03-20 09:50:00,10.23,10.31,10.14,10.16,69000.0,8.7492,8.8176,8.6722,8.6893,69000.0
2009-03-20 09:55:00,10.16,10.19,10.04,10.07,78800.0,8.6893,8.715,8.5867,8.6123,78800.0
2009-03-20 10:00:00,10.06,10.14,10.05,10.1,46700.0,8.6038,8.6722,8.5952,8.638,46700.0
2009-03-20 10:05:00,10.1,10.12,10.01,10.1,110900.0,8.638,8.6551,8.561,8.638,110900.0
2009-03-20 10:10:00,10.11,10.16,10.03,10.04,70900.0,8.6465,8.6893,8.5781,8.5867,70900.0
2009-03-20 10:15:00,10.04,10.14,10.04,10.07,63500.0,8.5867,8.6722,8.5867,8.6123,63500.0
2009-03-20 10:20:00,10.07,10.12,10.04,10.11,49400.0,8.6123,8.6551,8.5867,8.6465,49400.0
2009-03-20 10:25:00,10.11,10.21,10.11,10.2,85600.0,8.6465,8.7321,8.6465,8.7235,85600.0
2009-03-20 10:30:00,10.19,10.19,10.05,10.06,72200.0,8.715,8.715,8.5952,8.6038,72200.0
2009-03-20 10:35:00,10.05,10.05,9.92,9.92,111600.0,8.5952,8.5952,8.484,8.484,111600.0
2009-03-20 10:40:00,9.93,9.94,9.89,9.93,57100.0,8.4926,8.5011,8.4584,8.4926,57100.0
2009-03-20 10:45:00,9.93,9.98,9.91,9.97,42000.0,8.4926,8.5354,8.4755,8.5268,42000.0
2009-03-20 10:50:00,9.98,9.98,9.9,9.97,62000.0,8.5354,8.5354,8.4669,8.5268,62000.0
2009-03-20 10:55:00,9.97,10.0,9.93,9.97,53300.0,8.5268,8.5525,8.4926,8.5268,53300.0
2009-03-20 11:00:00,9.97,9.99,9.92,9.95,53800.0,8.5268,8.5439,8.484,8.5097,53800.0
2009-03-20 11:05:00,9.94,9.96,9.89,9.93,35700.0,8.5011,8.5182,8.4584,8.4926,35700.0
2009-03-20 11:10:00,9.93,9.93,9.83,9.84,89500.0,8.4926,8.4926,8.4071,8.4156,89500.0
2009-03-20 11:15:00,9.84,9.88,9.82,9.86,36900.0,8.4156,8.4498,8.3985,8.4327,36900.0
2009-03-20 11:20:00,9.87,9.87,9.79,9.79,46100.0,8.4413,8.4413,8.3729,8.3729,46100.0
2009-03-20 11:25:00,9.8,9.84,9.8,9.83,25800.0,8.3814,8.4156,8.3814,8.4071,25800.0
2009-03-20 11:30:00,9.84,9.93,9.83,9.93,64200.0,8.4156,8.4926,8.4071,8.4926,64200.0
2009-03-20 11:35:00,9.93,9.96,9.92,9.93,19600.0,8.4926,8.5182,8.484,8.4926,19600.0
2009-03-20 11:40:00,9.93,9.96,9.91,9.93,34900.0,8.4926,8.5182,8.4755,8.4926,34900.0
2009-03-20 11:45:00,9.93,9.96,9.92,9.96,32700.0,8.4926,8.5182,8.484,8.5182,32700.0
2009-03-20 11:50:00,9.95,10.01,9.94,10.0,57900.0,8.5097,8.561,8.5011,8.5525,57900.0
2009-03-20 11:55:00,10.0,10.0,9.9,9.94,26200.0,8.5525,8.5525,8.4669,8.5011,26200.0
2009-03-20 12:00:00,9.93,9.93,9.89,9.93,22600.0,8.4926,8.4926,8.4584,8.4926,22600.0
2009-03-20 12:05:00,9.93,9.97,9.92,9.97,14300.0,8.4926,8.5268,8.484,8.5268,14300.0
2009-03-20 12:10:00,9.97,9.99,9.97,9.99,22100.0,8.5268,8.5439,8.5268,8.5439,22100.0
2009-03-20 12:15:00,9.99,9.99,9.94,9.98,29300.0,8.5439,8.5439,8.5011,8.5354,29300.0
2009-03-20 12:20:00,9.99,9.99,9.93,9.94,17900.0,8.5439,8.5439,8.4926,8.5011,17900.0
2009-03-20 12:25:00,9.95,9.95,9.93,9.94,7500.0,8.5097,8.5097,8.4926,8.5011,7500.0
2009-03-20 12:30:00,9.95,10.01,9.94,10.0,15300.0,8.5097,8.561,8.5011,8.5525,15300.0
2009-03-20 12:35:00,10.0,10.01,9.96,9.96,14400.0,8.5525,8.561,8.5182,8.5182,14400.0
2009-03-20 12:40:00,9.96,9.97,9.92,9.93,21200.0,8.5182,8.5268,8.484,8.4926,21200.0
2009-03-20 12:45:00,9.94,9.95,9.88,9.88,28400.0,8.5011,8.5097,8.4498,8.4498,28400.0
2009-03-20 12:50:00,9.89,9.89,9.85,9.89,54700.0,8.4584,8.4584,8.4242,8.4584,54700.0
2009-03-20 12:55:00,9.88,9.92,9.84,9.91,58500.0,8.4498,8.484,8.4156,8.4755,58500.0
2009-03-20 13:00:00,9.92,9.92,9.87,9.87,16700.0,8.484,8.484,8.4413,8.4413,16700.0
2009-03-20 13:05:00,9.88,9.88,9.85,9.86,9800.0,8.4498,8.4498,8.4242,8.4327,9800.0
2009-03-20 13:10:00,9.86,9.87,9.85,9.86,28700.0,8.4327,8.4413,8.4242,8.4327,28700.0
2009-03-20 13:15:00,9.86,9.86,9.84,9.84,25700.0,8.4327,8.4327,8.4156,8.4156,25700.0
2009-03-20 13:20:00,9.85,9.86,9.83,9.86,84200.0,8.4242,8.4327,8.4071,8.4327,84200.0
2009-03-20 13:25:00,9.86,9.88,9.85,9.87,34700.0,8.4327,8.4498,8.4242,8.4413,34700.0
2009-03-20 13:30:00,9.88,9.9,9.87,9.89,30300.0,8.4498,8.4669,8.4413,8.4584,30300.0
2009-03-20 13:35:00,9.89,9.89,9.88,9.88,53000.0,8.4584,8.4584,8.4498,8.4498,53000.0
2009-03-20 13:40:00,9.88,9.91,9.86,9.9,86200.0,8.4498,8.4755,8.4327,8.4669,86200.0
2009-03-20 13:45:00,9.9,9.9,9.77,9.79,57400.0,8.4669,8.4669,8.3558,8.3729,57400.0
2009-03-20 13:50:00,9.79,9.84,9.78,9.79,46700.0,8.3729,8.4156,8.3643,8.3729,46700.0
2009-03-20 13:55:00,9.79,9.85,9.79,9.8,39500.0,8.3729,8.4242,8.3729,8.3814,39500.0
2009-03-20 14:00:00,9.8,9.8,9.75,9.77,43600.0,8.3814,8.3814,8.3386,8.3558,43600.0
2009-03-20 14:05:00,9.76,9.77,9.68,9.68,73800.0,8.3472,8.3558,8.2788,8.2788,73800.0
2009-03-20 14:10:00,9.68,9.69,9.65,9.69,48100.0,8.2788,8.2873,8.2531,8.2873,48100.0
2009-03-20 14:15:00,9.7,9.76,9.7,9.73,60800.0,8.2959,8.3472,8.2959,8.3215,60800.0
2009-03-20 14:20:00,9.73,9.76,9.73,9.76,30300.0,8.3215,8.3472,8.3215,8.3472,30300.0
2009-03-20 14:25:00,9.75,9.81,9.75,9.8,39700.0,8.3386,8.39,8.3386,8.3814,39700.0
2009-03-20 14:30:00,9.8,9.87,9.8,9.83,86700.0,8.3814,8.4413,8.3814,8.4071,86700.0
2009-03-20 14:35:00,9.83,9.84,9.8,9.83,44200.0,8.4071,8.4156,8.3814,8.4071,44200.0
2009-03-20 14:40:00,9.83,9.84,9.79,9.8,53600.0,8.4071,8.4156,8.3729,8.3814,53600.0
2009-03-20 14:45:00,9.8,9.82,9.8,9.81,29200.0,8.3814,8.3985,8.3814,8.39,29200.0
2009-03-20 14:50:00,9.81,9.86,9.81,9.85,108900.0,8.39,8.4327,8.39,8.4242,108900.0
2009-03-20 14:55:00,9.85,9.91,9.82,9.88,60600.0,8.4242,8.4755,8.3985,8.4498,60600.0
2009-03-20 15:00:00,9.88,9.92,9.87,9.9,37100.0,8.4498,8.484,8.4413,8.4669,37100.0
2009-03-20 15:05:00,9.9,9.95,9.89,9.95,42400.0,8.4669,8.5097,8.4584,8.5097,42400.0
2009-03-20 15:10:00,9.95,10.01,9.93,9.94,93100.0,8.5097,8.561,8.4926,8.5011,93100.0
2009-03-20 15:15:00,9.94,9.96,9.93,9.95,43300.0,8.5011,8.5182,8.4926,8.5097,43300.0
2009-03-20 15:20:00,9.95,10.0,9.91,10.0,92000.0,8.5097,8.5525,8.4755,8.5525,92000.0
2009-03-20 15:25:00,10.0,10.0,9.95,9.98,77000.0,8.5525,8.5525,8.5097,8.5354,77000.0
2009-03-20 15:30:00,9.99,10.03,9.94,10.0,120400.0,8.5439,8.5781,8.5011,8.5525,120400.0
2009-03-20 15:35:00,9.99,10.04,9.94,9.97,116900.0,8.5439,8.5867,8.5011,8.5268,116900.0
2009-03-20 15:40:00,9.97,9.97,9.86,9.9,242200.0,8.5268,8.5268,8.4327,8.4669,242200.0
2009-03-20 15:45:00,9.9,9.92,9.82,9.82,253300.0,8.4669,8.484,8.3985,8.3985,253300.0
2009-03-20 15:50:00,9.83,9.88,9.82,9.84,307300.0,8.4071,8.4498,8.3985,8.4156,307300.0
2009-03-20 15:55:00,9.84,9.86,9.8,9.83,330200.0,8.4156,8.4327,8.3814,8.4071,330200.0
2009-03-23 09:30:00,10.23,10.3,10.11,10.11,68600.0,8.7492,8.809,8.6465,8.6465,68600.0
2009-03-23 09:35:00,10.12,10.25,9.9,10.1,195400.0,8.6551,8.7663,8.4669,8.638,195400.0
2009-03-23 09:40:00,10.11,10.19,10.05,10.08,155500.0,8.6465,8.715,8.5952,8.6209,155500.0
2009-03-23 09:45:00,10.09,10.25,10.09,10.14,112200.0,8.6294,8.7663,8.6294,8.6722,112200.0
2009-03-23 09:50:00,10.14,10.22,10.1,10.18,64200.0,8.6722,8.7406,8.638,8.7064,64200.0
2009-03-23 09:55:00,10.19,10.25,10.17,10.24,39500.0,8.715,8.7663,8.6979,8.7577,39500.0
2009-03-23 10:00:00,10.25,10.47,10.25,10.41,277800.0,8.7663,8.9544,8.7663,8.9031,277800.0
2009-03-23 10:05:00,10.4,10.42,10.32,10.39,80100.0,8.8946,8.9117,8.8261,8.886,80100.0
2009-03-23 10:10:00,10.38,10.48,10.31,10.44,84400.0,8.8775,8.963,8.8176,8.9288,84400.0
2009-03-23 10:15:00,10.45,10.55,10.44,10.52,93500.0,8.9373,9.0228,8.9288,8.9972,93500.0
2009-03-23 10:20:00,10.52,10.57,10.47,10.47,55800.0,8.9972,9.0399,8.9544,8.9544,55800.0
2009-03-23 10:25:00,10.47,10.52,10.37,10.38,53800.0,8.9544,8.9972,8.8689,8.8775,53800.0
2009-03-23 10:30:00,10.37,10.42,10.37,10.4,44600.0,8.8689,8.9117,8.8689,8.8946,44600.0
2009-03-23 10:35:00,10.4,10.49,10.37,10.4,83000.0,8.8946,8.9715,8.8689,8.8946,83000.0
2009-03-23 10:40:00,10.4,10.42,10.34,10.4,46100.0,8.8946,8.9117,8.8432,8.8946,46100.0
2009-03-23 10:45:00,10.39,10.4,10.32,10.36,58500.0,8.886,8.8946,8.8261,8.8603,58500.0
2009-03-23 10:50:00,10.36,10.43,10.35,10.4,55800.0,8.8603,8.9202,8.8518,8.8946,55800.0
2009-03-23 10:55:00,10.41,10.49,10.39,10.49,43000.0,8.9031,8.9715,8.886,8.9715,43000.0
2009-03-23 11:00:00,10.49,10.51,10.47,10.48,40700.0,8.9715,8.9886,8.9544,8.963,40700.0
2009-03-23 11:05:00,10.47,10.48,10.45,10.48,57200.0,8.9544,8.963,8.9373,8.963,57200.0
2009-03-23 11:10:00,10.47,10.49,10.44,10.48,34500.0,8.9544,8.9715,8.9288,8.963,34500.0
2009-03-23 11:15:00,10.49,10.51,10.46,10.48,34400.0,8.9715,8.9886,8.9459,8.963,34400.0
2009-03-23 11:20:00,10.48,10.5,10.45,10.47,28500.0,8.963,8.9801,8.9373,8.9544,28500.0
2009-03-23 11:25:00,10.48,10.48,10.4,10.43,46700.0,8.963,8.963,8.8946,8.9202,46700.0
2009-03-23 11:30:00,10.43,10.5,10.43,10.49,34000.0,8.9202,8.9801,8.9202,8.9715,34000.0
2009-03-23 11:35:00,10.49,10.5,10.44,10.45,48700.0,8.9715,8.9801,8.9288,8.9373,48700.0
2009-03-23 11:40:00,10.44,10.51,10.42,10.48,60200.0,8.9288,8.9886,8.9117,8.963,60200.0
2009-03-23 11:45:00,10.49,10.56,10.49,10.52,67900.0,8.9715,9.0314,8.9715,8.9972,67900.0
2009-03-23 11:50:00,10.52,10.62,10.49,10.61,111000.0,8.9972,9.0827,8.9715,9.0742,111000.0
2009-03-23 11:55:00,10.6,10.72,10.59,10.67,98100.0,9.0656,9.1682,9.0571,9.1255,98100.0
2009-03-23 12:00:00,10.68,10.73,10.65,10.72,41900.0,9.134,9.1768,9.1084,9.1682,41900.0
2009-03-23 12:05:00,10.71,10.73,10.68,10.69,51700.0,9.1597,9.1768,9.134,9.1426,51700.0
2009-03-23 12:10:00,10.7,10.71,10.67,10.68,68100.0,9.1511,9.1597,9.1255,9.134,68100.0
2009-03-23 12:15:00,10.67,10.69,10.64,10.65,37600.0,9.1255,9.1426,9.0998,9.1084,37600.0
2009-03-23 12:20:00,10.66,10.67,10.62,10.64,17800.0,9.1169,9.1255,9.0827,9.0998,17800.0
2009-03-23 12:25:00,10.63,10.66,10.61,10.65,42700.0,9.0913,9.1169,9.0742,9.1084,42700.0
2009-03-23 12:30:00,10.64,10.66,10.6,10.6,41500.0,9.0998,9.1169,9.0656,9.0656,41500.0
2009-03-23 12:35:00,10.6,10.64,10.59,10.62,38300.0,9.0656,9.0998,9.0571,9.0827,38300.0
2009-03-23 12:40:00,10.62,10.64,10.59,10.59,26000.0,9.0827,9.0998,9.0571,9.0571,26000.0
2009-03-23 12:45:00,10.59,10.59,10.56,10.57,15700.0,9.0571,9.0571,9.0314,9.0399,15700.0
2009-03-23 12:50:00,10.57,10.58,10.55,10.55,18400.0,9.0399,9.0485,9.0228,9.0228,18400.0
2009-03-23 12:55:00,10.55,10.6,10.55,10.55,28100.0,9.0228,9.0656,9.0228,9.0228,28100.0
2009-03-23 13:00:00,10.54,10.55,10.51,10.52,22300.0,9.0143,9.0228,8.9886,8.9972,22300.0
2009-03-23 13:05:00,10.52,10.58,10.52,10.58,33900.0,8.9972,9.0485,8.9972,9.0485,33900.0
2009-03-23 13:10:00,10.58,10.67,10.58,10.66,73900.0,9.0485,9.1255,9.0485,9.1169,73900.0
2009-03-23 13:15:00,10.67,10.7,10.67,10.69,34800.0,9.1255,9.1511,9.1255,9.1426,34800.0
2009-03-23 13:20:00,10.69,10.7,10.64,10.64,46800.0,9.1426,9.1511,9.0998,9.0998,46800.0
2009-03-23 13:25:00,10.64,10.64,10.54,10.58,72800.0,9.0998,9.0998,9.0143,9.0485,72800.0
2009-03-23 13:30:00,10.58,10.59,10.54,10.55,45000.0,9.0485,9.0571,9.0143,9.0228,45000.0
2009-03-23 13:35:00,10.54,10.58,10.53,10.56,36200.0,9.0143,9.0485,9.0057,9.0314,36200.0
2009-03-23 13:40:00,10.55,10.56,10.54,10.55,17000.0,9.0228,9.0314,9.0143,9.0228,17000.0
2009-03-23 13:45:00,10.55,10.59,10.55,10.59,27300.0,9.0228,9.0571,9.0228,9.0571,27300.0
2009-03-23 13:50:00,10.59,10.61,10.58,10.59,25200.0,9.0571,9.0742,9.0485,9.0571,25200.0
2009-03-23 13:55:00,10.6,10.6,10.53,10.57,49400.0,9.0656,9.0656,9.0057,9.0399,49400.0
2009-03-23 14:00:00,10.57,10.61,10.57,10.61,19700.0,9.0399,9.0742,9.0399,9.0742,19700.0
2009-03-23 14:05:00,10.6,10.62,10.58,10.61,31200.0,9.0656,9.0827,9.0485,9.0742,31200.0
2009-03-23 14:10:00,10.61,10.62,10.55,10.58,31600.0,9.0742,9.0827,9.0228,9.0485,31600.0
2009-03-23 14:15:00,10.58,10.62,10.58,10.61,41000.0,9.0485,9.0827,9.0485,9.0742,41000.0
2009-03-23 14:20:00,10.62,10.64,10.62,10.64,25000.0,9.0827,9.0998,9.0827,9.0998,25000.0
2009-03-23 14:25:00,10.64,10.69,10.63,10.68,49300.0,9.0998,9.1426,9.0913,9.134,49300.0
2009-03-23 14:30:00,10.67,10.7,10.67,10.7,42300.0,9.1255,9.1511,9.1255,9.1511,42300.0
2009-03-23 14:35:00,10.69,10.72,10.69,10.7,68800.0,9.1426,9.1682,9.1426,9.1511,68800.0
2009-03-23 14:40:00,10.7,10.7,10.65,10.7,46000.0,9.1511,9.1511,9.1084,9.1511,46000.0
2009-03-23 14:45:00,10.7,10.75,10.69,10.75,51000.0,9.1511,9.1939,9.1426,9.1939,51000.0
2009-03-23 14:50:00,10.75,10.85,10.74,10.83,157900.0,9.1939,9.2794,9.1853,9.2623,157900.0
2009-03-23 14:55:00,10.82,10.86,10.8,10.85,69100.0,9.2538,9.288,9.2367,9.2794,69100.0
2009-03-23 15:00:00,10.86,10.92,10.82,10.91,138200.0,9.288,9.3393,9.2538,9.3307,138200.0
2009-03-23 15:05:00,10.91,10.93,10.88,10.9,108200.0,9.3307,9.3478,9.3051,9.3222,108200.0
2009-03-23 15:10:00,10.89,10.95,10.89,10.95,80500.0,9.3136,9.3649,9.3136,9.3649,80500.0
2009-03-23 15:15:00,10.95,10.96,10.91,10.96,144600.0,9.3649,9.3735,9.3307,9.3735,144600.0
2009-03-23 15:20:00,10.95,10.99,10.92,10.96,103500.0,9.3649,9.3992,9.3393,9.3735,103500.0
2009-03-23 15:25:00,10.95,10.95,10.88,10.91,138600.0,9.3649,9.3649,9.3051,9.3307,138600.0
2009-03-23 15:30:00,10.91,10.95,10.89,10.9,137400.0,9.3307,9.3649,9.3136,9.3222,137400.0
2009-03-23 15:35:00,10.89,10.98,10.89,10.95,126800.0,9.3136,9.3906,9.3136,9.3649,126800.0
2009-03-23 15:40:00,10.95,11.0,10.94,11.0,157200.0,9.3649,9.4077,9.3564,9.4077,157200.0
2009-03-23 15:45:00,11.0,11.02,10.99,11.01,187600.0,9.4077,9.4248,9.3992,9.4163,187600.0
2009-03-23 15:50:00,11.01,11.08,10.99,11.07,266200.0,9.4163,9.4761,9.3992,9.4676,266200.0
2009-03-23 15:55:00,11.06,11.08,11.05,11.07,229800.0,9.459,9.4761,9.4505,9.4676,229800.0
2009-03-24 09:30:00,10.9,10.9,10.8,10.85,169700.0,9.3222,9.3222,9.2367,9.2794,169700.0
2009-03-24 09:35:00,10.85,10.86,10.69,10.83,170100.0,9.2794,9.288,9.1426,9.2623,170100.0
2009-03-24 09:40:00,10.85,10.92,10.78,10.91,59300.0,9.2794,9.3393,9.2196,9.3307,59300.0
2009-03-24 09:45:00,10.92,10.92,10.82,10.88,61900.0,9.3393,9.3393,9.2538,9.3051,61900.0
2009-03-24 09:50:00,10.88,10.99,10.86,10.98,77700.0,9.3051,9.3992,9.288,9.3906,77700.0
2009-03-24 09:55:00,10.98,11.04,10.96,11.0,94900.0,9.3906,9.4419,9.3735,9.4077,94900.0
2009-03-24 10:00:00,10.99,11.22,10.96,11.12,172100.0,9.3992,9.5959,9.3735,9.5103,172100.0
2009-03-24 10:05:00,11.12,11.19,11.1,11.12,193400.0,9.5103,9.5702,9.4932,9.5103,193400.0
2009-03-24 10:10:00,11.13,11.18,11.11,11.11,66200.0,9.5189,9.5616,9.5018,9.5018,66200.0
2009-03-24 10:15:00,11.11,11.17,11.07,11.08,73200.0,9.5018,9.5531,9.4676,9.4761,73200.0
2009-03-24 10:20:00,11.07,11.08,11.0,11.03,107900.0,9.4676,9.4761,9.4077,9.4334,107900.0
2009-03-24 10:25:00,11.03,11.11,10.99,10.99,70000.0,9.4334,9.5018,9.3992,9.3992,70000.0
2009-03-24 10:30:00,10.99,11.01,10.94,10.99,65500.0,9.3992,9.4163,9.3564,9.3992,65500.0
2009-03-24 10:35:00,10.99,11.01,10.9,10.94,54500.0,9.3992,9.4163,9.3222,9.3564,54500.0
2009-03-24 10:40:00,10.93,10.98,10.92,10.98,76000.0,9.3478,9.3906,9.3393,9.3906,76000.0
2009-03-24 10:45:00,10.94,10.94,10.9,10.92,55700.0,9.3564,9.3564,9.3222,9.3393,55700.0
2009-03-24 10:50:00,10.93,11.05,10.91,11.0,78700.0,9.3478,9.4505,9.3307,9.4077,78700.0
2009-03-24 10:55:00,10.99,11.03,10.95,10.95,52300.0,9.3992,9.4334,9.3649,9.3649,52300.0
2009-03-24 11:00:00,10.96,10.98,10.91,10.92,69700.0,9.3735,9.3906,9.3307,9.3393,69700.0
2009-03-24 11:05:00,10.92,11.0,10.92,10.98,49000.0,9.3393,9.4077,9.3393,9.3906,49000.0
2009-03-24 11:10:00,10.98,11.0,10.92,11.0,42700.0,9.3906,9.4077,9.3393,9.4077,42700.0
2009-03-24 11:15:00,10.99,11.07,10.95,11.07,100400.0,9.3992,9.4676,9.3649,9.4676,100400.0
2009-03-24 11:20:00,11.06,11.2,11.06,11.18,95900.0,9.459,9.5788,9.459,9.5616,95900.0
2009-03-24 11:25:00,11.18,11.19,11.09,11.09,77100.0,9.5616,9.5702,9.4847,9.4847,77100.0
2009-03-24 11:30:00,11.09,11.11,11.07,11.09,48100.0,9.4847,9.5018,9.4676,9.4847,48100.0
2009-03-24 11:35:00,11.08,11.2,11.08,11.2,39000.0,9.4761,9.5788,9.4761,9.5788,39000.0
2009-03-24 11:40:00,11.19,11.19,11.06,11.06,41600.0,9.5702,9.5702,9.459,9.459,41600.0
2009-03-24 11:45:00,11.06,11.06,11.0,11.03,40300.0,9.459,9.459,9.4077,9.4334,40300.0
2009-03-24 11:50:00,11.03,11.06,10.94,10.97,58100.0,9.4334,9.459,9.3564,9.382,58100.0
2009-03-24 11:55:00,10.97,10.97,10.92,10.93,68400.0,9.382,9.382,9.3393,9.3478,68400.0
2009-03-24 12:00:00,10.92,10.94,10.89,10.9,47800.0,9.3393,9.3564,9.3136,9.3222,47800.0
2009-03-24 12:05:00,10.9,10.92,10.88,10.88,27100.0,9.3222,9.3393,9.3051,9.3051,27100.0
2009-03-24 12:10:00,10.88,10.92,10.84,10.91,58500.0,9.3051,9.3393,9.2709,9.3307,58500.0
2009-03-24 12:15:00,10.92,10.94,10.9,10.91,21400.0,9.3393,9.3564,9.3222,9.3307,21400.0
2009-03-24 12:20:00,10.9,10.94,10.86,10.93,67400.0,9.3222,9.3564,9.288,9.3478,67400.0
2009-03-24 12:25:00,10.93,10.96,10.91,10.95,30700.0,9.3478,9.3735,9.3307,9.3649,30700.0
2009-03-24 12:30:00,10.95,10.98,10.92,10.92,46900.0,9.3649,9.3906,9.3393,9.3393,46900.0
2009-03-24 12:35:00,10.92,10.93,10.9,10.91,23200.0,9.3393,9.3478,9.3222,9.3307,23200.0
2009-03-24 12:40:00,10.91,10.93,10.9,10.91,24900.0,9.3307,9.3478,9.3222,9.3307,24900.0
2009-03-24 12:45:00,10.92,10.98,10.9,10.98,19700.0,9.3393,9.3906,9.3222,9.3906,19700.0
2009-03-24 12:50:00,10.98,11.04,10.96,11.04,43900.0,9.3906,9.4419,9.3735,9.4419,43900.0
2009-03-24 12:55:00,11.04,11.04,10.99,11.02,45000.0,9.4419,9.4419,9.3992,9.4248,45000.0
2009-03-24 13:00:00,11.01,11.04,10.98,10.98,69400.0,9.4163,9.4419,9.3906,9.3906,69400.0
2009-03-24 13:05:00,10.98,11.0,10.95,11.0,33800.0,9.3906,9.4077,9.3649,9.4077,33800.0
2009-03-24 13:10:00,10.99,11.02,10.93,11.0,31800.0,9.3992,9.4248,9.3478,9.4077,31800.0
2009-03-24 13:15:00,11.0,11.02,10.98,10.98,54600.0,9.4077,9.4248,9.3906,9.3906,54600.0
2009-03-24 13:20:00,10.99,11.05,10.99,11.01,39900.0,9.3992,9.4505,9.3992,9.4163,39900.0
2009-03-24 13:25:00,11.0,11.05,11.0,11.02,32800.0,9.4077,9.4505,9.4077,9.4248,32800.0
2009-03-24 13:30:00,11.01,11.04,10.94,10.95,68600.0,9.4163,9.4419,9.3564,9.3649,68600.0
2009-03-24 13:35:00,10.95,10.98,10.92,10.94,67700.0,9.3649,9.3906,9.3393,9.3564,67700.0
2009-03-24 13:40:00,10.95,11.02,10.95,10.99,36800.0,9.3649,9.4248,9.3649,9.3992,36800.0
2009-03-24 13:45:00,10.98,10.99,10.92,10.94,44500.0,9.3906,9.3992,9.3393,9.3564,44500.0
2009-03-24 13:50:00,10.94,10.96,10.91,10.91,42400.0,9.3564,9.3735,9.3307,9.3307,42400.0
2009-03-24 13:55:00,10.92,10.98,10.91,10.96,49200.0,9.3393,9.3906,9.3307,9.3735,49200.0
2009-03-24 14:00:00,10.97,11.0,10.94,10.97,37800.0,9.382,9.4077,9.3564,9.382,37800.0
2009-03-24 14:05:00,10.98,11.02,10.97,11.02,44600.0,9.3906,9.4248,9.382,9.4248,44600.0
2009-03-24 14:10:00,11.03,11.07,11.01,11.03,50400.0,9.4334,9.4676,9.4163,9.4334,50400.0
2009-03-24 14:15:00,11.03,11.1,11.0,11.1,69600.0,9.4334,9.4932,9.4077,9.4932,69600.0
2009-03-24 14:20:00,11.11,11.16,11.1,11.14,66300.0,9.5018,9.5445,9.4932,9.5274,66300.0
2009-03-24 14:25:00,11.14,11.16,11.07,11.09,72400.0,9.5274,9.5445,9.4676,9.4847,72400.0
2009-03-24 14:30:00,11.09,11.11,11.02,11.04,105900.0,9.4847,9.5018,9.4248,9.4419,105900.0
2009-03-24 14:35:00,11.04,11.08,11.01,11.05,62100.0,9.4419,9.4761,9.4163,9.4505,62100.0
2009-03-24 14:40:00,11.05,11.1,11.04,11.07,44700.0,9.4505,9.4932,9.4419,9.4676,44700.0
2009-03-24 14:45:00,11.07,11.09,11.03,11.06,43200.0,9.4676,9.4847,9.4334,9.459,43200.0
2009-03-24 14:50:00,11.05,11.06,10.92,10.95,102600.0,9.4505,9.459,9.3393,9.3649,102600.0
2009-03-24 14:55:00,10.94,10.97,10.9,10.96,54700.0,9.3564,9.382,9.3222,9.3735,54700.0
2009-03-24 15:00:00,10.97,10.97,10.91,10.91,75300.0,9.382,9.382,9.3307,9.3307,75300.0
2009-03-24 15:05:00,10.91,10.92,10.81,10.84,75000.0,9.3307,9.3393,9.2452,9.2709,75000.0
2009-03-24 15:10:00,10.83,10.86,10.81,10.83,71200.0,9.2623,9.288,9.2452,9.2623,71200.0
2009-03-24 15:15:00,10.82,10.9,10.82,10.85,70500.0,9.2538,9.3222,9.2538,9.2794,70500.0
2009-03-24 15:20:00,10.85,10.93,10.84,10.89,128400.0,9.2794,9.3478,9.2709,9.3136,128400.0
2009-03-24 15:25:00,10.88,10.91,10.85,10.9,70800.0,9.3051,9.3307,9.2794,9.3222,70800.0
2009-03-24 15:30:00,10.89,10.92,10.84,10.88,93800.0,9.3136,9.3393,9.2709,9.3051,93800.0
2009-03-24 15:35:00,10.88,10.98,10.88,10.94,148700.0,9.3051,9.3906,9.3051,9.3564,148700.0
2009-03-24 15:40:00,10.95,10.97,10.87,10.88,126600.0,9.3649,9.382,9.2965,9.3051,126600.0
2009-03-24 15:45:00,10.88,10.94,10.84,10.84,123200.0,9.3051,9.3564,9.2709,9.2709,123200.0
2009-03-24 15:50:00,10.84,10.88,10.75,10.77,172200.0,9.2709,9.3051,9.1939,9.211,172200.0
2009-03-24 15:55:00,10.77,10.78,10.72,10.78,232800.0,9.211,9.2196,9.1682,9.2196,232800.0
2009-03-25 09:30:00,11.0,11.17,10.89,11.15,81500.0,9.4077,9.5531,9.3136,9.536,81500.0
2009-03-25 09:35:00,11.17,11.17,11.03,11.1,104500.0,9.5531,9.5531,9.4334,9.4932,104500.0
2009-03-25 09:40:00,11.09,11.25,11.09,11.21,142800.0,9.4847,9.6215,9.4847,9.5873,142800.0
2009-03-25 09:45:00,11.21,11.25,11.15,11.22,144500.0,9.5873,9.6215,9.536,9.5959,144500.0
2009-03-25 09:50:00,11.22,11.35,11.2,11.34,88400.0,9.5959,9.707,9.5788,9.6985,88400.0
2009-03-25 09:55:00,11.34,11.49,11.32,11.49,188300.0,9.6985,9.8268,9.6814,9.8268,188300.0
2009-03-25 10:00:00,11.49,11.79,11.49,11.73,449000.0,9.8268,10.0833,9.8268,10.032,449000.0
2009-03-25 10:05:00,11.72,12.07,11.72,12.04,460400.0,10.0235,10.3228,10.0235,10.2972,460400.0
2009-03-25 10:10:00,12.03,12.09,11.87,11.96,415800.0,10.2886,10.3399,10.1518,10.2287,415800.0
2009-03-25 10:15:00,11.96,12.01,11.86,11.99,247700.0,10.2287,10.2715,10.1432,10.2544,247700.0
2009-03-25 10:20:00,11.98,11.99,11.88,11.97,274100.0,10.2458,10.2544,10.1603,10.2373,274100.0
2009-03-25 10:25:00,11.96,12.0,11.93,11.98,247400.0,10.2287,10.263,10.2031,10.2458,247400.0
2009-03-25 10:30:00,11.97,12.08,11.97,12.06,159400.0,10.2373,10.3314,10.2373,10.3143,159400.0
2009-03-25 10:35:00,12.06,12.29,12.06,12.25,280100.0,10.3143,10.511,10.3143,10.4768,280100.0
2009-03-25 10:40:00,12.25,12.33,12.06,12.07,207000.0,10.4768,10.5452,10.3143,10.3228,207000.0
2009-03-25 10:45:00,12.07,12.12,11.97,12.0,242500.0,10.3228,10.3656,10.2373,10.263,242500.0
2009-03-25 10:50:00,12.0,12.16,11.99,12.14,224100.0,10.263,10.3998,10.2544,10.3827,224100.0
2009-03-25 10:55:00,12.14,12.18,11.92,11.92,202400.0,10.3827,10.4169,10.1945,10.1945,202400.0
2009-03-25 11:00:00,11.92,11.94,11.84,11.87,139700.0,10.1945,10.2116,10.1261,10.1518,139700.0
2009-03-25 11:05:00,11.87,11.9,11.79,11.87,186900.0,10.1518,10.1774,10.0833,10.1518,186900.0
2009-03-25 11:10:00,11.86,11.88,11.72,11.75,159600.0,10.1432,10.1603,10.0235,10.0491,159600.0
2009-03-25 11:15:00,11.74,11.8,11.65,11.66,108700.0,10.0406,10.0919,9.9636,9.9722,108700.0
2009-03-25 11:20:00,11.66,11.68,11.57,11.63,126300.0,9.9722,9.9893,9.8952,9.9465,126300.0
2009-03-25 11:25:00,11.63,11.73,11.6,11.7,72200.0,9.9465,10.032,9.9209,10.0064,72200.0
2009-03-25 11:30:00,11.7,11.75,11.65,11.65,95000.0,10.0064,10.0491,9.9636,9.9636,95000.0
2009-03-25 11:35:00,11.65,11.72,11.6,11.7,84100.0,9.9636,10.0235,9.9209,10.0064,84100.0
2009-03-25 11:40:00,11.71,11.77,11.66,11.77,50700.0,10.0149,10.0662,9.9722,10.0662,50700.0
2009-03-25 11:45:00,11.77,11.91,11.77,11.89,135100.0,10.0662,10.186,10.0662,10.1689,135100.0
2009-03-25 11:50:00,11.89,11.95,11.87,11.94,101600.0,10.1689,10.2202,10.1518,10.2116,101600.0
2009-03-25 11:55:00,11.94,12.01,11.89,11.96,200000.0,10.2116,10.2715,10.1689,10.2287,200000.0
2009-03-25 12:00:00,11.96,12.03,11.91,12.02,167100.0,10.2287,10.2886,10.186,10.2801,167100.0
2009-03-25 12:05:00,12.02,12.1,11.99,12.02,208500.0,10.2801,10.3485,10.2544,10.2801,208500.0
2009-03-25 12:10:00,12.02,12.1,12.0,12.06,84800.0,10.2801,10.3485,10.263,10.3143,84800.0
2009-03-25 12:15:00,12.07,12.08,11.87,11.88,112900.0,10.3228,10.3314,10.1518,10.1603,112900.0
2009-03-25 12:20:00,11.88,11.92,11.81,11.86,93200.0,10.1603,10.1945,10.1005,10.1432,93200.0
2009-03-25 12:25:00,11.85,11.86,11.79,11.8,62600.0,10.1347,10.1432,10.0833,10.0919,62600.0
2009-03-25 12:30:00,11.81,11.83,11.69,11.69,76100.0,10.1005,10.1176,9.9978,9.9978,76100.0
2009-03-25 12:35:00,11.7,11.75,11.69,11.72,80000.0,10.0064,10.0491,9.9978,10.0235,80000.0
2009-03-25 12:40:00,11.72,11.73,11.66,11.68,92400.0,10.0235,10.032,9.9722,9.9893,92400.0
2009-03-25 12:45:00,11.68,11.68,11.61,11.61,53200.0,9.9893,9.9893,9.9294,9.9294,53200.0
2009-03-25 12:50:00,11.62,11.62,11.49,11.51,76300.0,9.938,9.938,9.8268,9.8439,76300.0
2009-03-25 12:55:00,11.51,11.6,11.51,11.56,45600.0,9.8439,9.9209,9.8439,9.8866,45600.0
2009-03-25 13:00:00,11.56,11.67,11.56,11.62,98300.0,9.8866,9.9807,9.8866,9.938,98300.0
2009-03-25 13:05:00,11.63,11.65,11.58,11.63,91700.0,9.9465,9.9636,9.9037,9.9465,91700.0
2009-03-25 13:10:00,11.63,11.66,11.55,11.56,83000.0,9.9465,9.9722,9.8781,9.8866,83000.0
2009-03-25 13:15:00,11.55,11.57,11.48,11.52,96000.0,9.8781,9.8952,9.8182,9.8524,96000.0
2009-03-25 13:20:00,11.51,11.55,11.42,11.46,117000.0,9.8439,9.8781,9.7669,9.8011,117000.0
2009-03-25 13:25:00,11.47,11.49,11.36,11.39,93800.0,9.8097,9.8268,9.7156,9.7413,93800.0
2009-03-25 13:30:00,11.38,11.46,11.38,11.4,89300.0,9.7327,9.8011,9.7327,9.7498,89300.0
2009-03-25 13:35:00,11.39,11.4,11.33,11.38,112300.0,9.7413,9.7498,9.6899,9.7327,112300.0
2009-03-25 13:40:00,11.37,11.37,11.29,11.3,160400.0,9.7241,9.7241,9.6557,9.6643,160400.0
2009-03-25 13:45:00,11.3,11.32,11.23,11.31,108500.0,9.6643,9.6814,9.6044,9.6728,108500.0
2009-03-25 13:50:00,11.3,11.44,11.29,11.43,150500.0,9.6643,9.784,9.6557,9.7755,150500.0
2009-03-25 13:55:00,11.43,11.47,11.26,11.28,91200.0,9.7755,9.8097,9.6301,9.6472,91200.0
2009-03-25 14:00:00,11.27,11.28,11.03,11.03,133200.0,9.6386,9.6472,9.4334,9.4334,133200.0
2009-03-25 14:05:00,11.03,11.07,10.92,10.97,162800.0,9.4334,9.4676,9.3393,9.382,162800.0
2009-03-25 14:10:00,10.98,11.11,10.96,11.11,192500.0,9.3906,9.5018,9.3735,9.5018,192500.0
2009-03-25 14:15:00,11.12,11.12,11.0,11.04,108500.0,9.5103,9.5103,9.4077,9.4419,108500.0
2009-03-25 14:20:00,11.04,11.15,10.97,11.11,90600.0,9.4419,9.536,9.382,9.5018,90600.0
2009-03-25 14:25:00,11.11,11.14,11.03,11.04,89100.0,9.5018,9.5274,9.4334,9.4419,89100.0
2009-03-25 14:30:00,11.04,11.04,10.96,11.0,98000.0,9.4419,9.4419,9.3735,9.4077,98000.0
2009-03-25 14:35:00,11.0,11.02,10.91,10.94,119600.0,9.4077,9.4248,9.3307,9.3564,119600.0
2009-03-25 14:40:00,10.93,10.94,10.8,10.82,178100.0,9.3478,9.3564,9.2367,9.2538,178100.0
2009-03-25 14:45:00,10.82,10.89,10.72,10.89,165100.0,9.2538,9.3136,9.1682,9.3136,165100.0
2009-03-25 14:50:00,10.88,10.89,10.78,10.85,129900.0,9.3051,9.3136,9.2196,9.2794,129900.0
2009-03-25 14:55:00,10.84,10.88,10.77,10.77,89000.0,9.2709,9.3051,9.211,9.211,89000.0
2009-03-25 15:00:00,10.76,10.8,10.67,10.73,170300.0,9.2024,9.2367,9.1255,9.1768,170300.0
2009-03-25 15:05:00,10.73,10.81,10.69,10.7,135400.0,9.1768,9.2452,9.1426,9.1511,135400.0
2009-03-25 15:10:00,10.69,10.9,10.69,10.86,195400.0,9.1426,9.3222,9.1426,9.288,195400.0
2009-03-25 15:15:00,10.86,10.93,10.8,10.93,99400.0,9.288,9.3478,9.2367,9.3478,99400.0
2009-03-25 15:20:00,10.93,11.06,10.91,11.03,146900.0,9.3478,9.459,9.3307,9.4334,146900.0
2009-03-25 15:25:00,11.02,11.1,10.96,11.07,181400.0,9.4248,9.4932,9.3735,9.4676,181400.0
2009-03-25 15:30:00,11.07,11.18,11.05,11.05,229500.0,9.4676,9.5616,9.4505,9.4505,229500.0
2009-03-25 15:35:00,11.05,11.11,10.96,11.0,256900.0,9.4505,9.5018,9.3735,9.4077,256900.0
2009-03-25 15:40:00,11.0,11.01,10.92,11.01,212700.0,9.4077,9.4163,9.3393,9.4163,212700.0
2009-03-25 15:45:00,11.02,11.07,10.98,11.0,387800.0,9.4248,9.4676,9.3906,9.4077,387800.0
2009-03-25 15:50:00,11.0,11.1,10.98,11.1,347100.0,9.4077,9.4932,9.3906,9.4932,347100.0
2009-03-25 15:55:00,11.09,11.23,11.09,11.15,640600.0,9.4847,9.6044,9.4847,9.536,640600.0
2009-03-26 09:30:00,11.29,11.53,11.29,11.51,90900.0,9.6557,9.861,9.6557,9.8439,90900.0
2009-03-26 09:35:00,11.53,11.63,11.4,11.57,86700.0,9.861,9.9465,9.7498,9.8952,86700.0
2009-03-26 09:40:00,11.57,11.59,11.46,11.52,183500.0,9.8952,9.9123,9.8011,9.8524,183500.0
2009-03-26 09:45:00,11.53,11.55,11.4,11.5,170800.0,9.861,9.8781,9.7498,9.8353,170800.0
2009-03-26 09:50:00,11.51,11.71,11.51,11.63,199900.0,9.8439,10.0149,9.8439,9.9465,199900.0
2009-03-26 09:55:00,11.63,11.66,11.53,11.57,126500.0,9.9465,9.9722,9.861,9.8952,126500.0
2009-03-26 10:00:00,11.56,11.59,11.48,11.56,145300.0,9.8866,9.9123,9.8182,9.8866,145300.0
2009-03-26 10:05:00,11.56,11.65,11.55,11.59,127000.0,9.8866,9.9636,9.8781,9.9123,127000.0
2009-03-26 10:10:00,11.59,11.59,11.36,11.39,123300.0,9.9123,9.9123,9.7156,9.7413,123300.0
2009-03-26 10:15:00,11.38,11.58,11.38,11.51,122600.0,9.7327,9.9037,9.7327,9.8439,122600.0
2009-03-26 10:20:00,11.52,11.65,11.51,11.58,107200.0,9.8524,9.9636,9.8439,9.9037,107200.0
2009-03-26 10:25:00,11.59,11.61,11.44,11.46,93100.0,9.9123,9.9294,9.784,9.8011,93100.0
2009-03-26 10:30:00,11.44,11.53,11.37,11.48,108200.0,9.784,9.861,9.7241,9.8182,108200.0
2009-03-26 10:35:00,11.49,11.52,11.47,11.5,131700.0,9.8268,9.8524,9.8097,9.8353,131700.0
2009-03-26 10:40:00,11.5,11.55,11.48,11.49,117000.0,9.8353,9.8781,9.8182,9.8268,117000.0
2009-03-26 10:45:00,11.5,11.57,11.5,11.52,107400.0,9.8353,9.8952,9.8353,9.8524,107400.0
2009-03-26 10:50:00,11.52,11.57,11.48,11.51,116000.0,9.8524,9.8952,9.8182,9.8439,116000.0
2009-03-26 10:55:00,11.51,11.57,11.48,11.57,140300.0,9.8439,9.8952,9.8182,9.8952,140300.0
2009-03-26 11:00:00,11.56,11.65,11.52,11.65,81000.0,9.8866,9.9636,9.8524,9.9636,81000.0
2009-03-26 11:05:00,11.64,11.7,11.61,11.63,151000.0,9.9551,10.0064,9.9294,9.9465,151000.0
2009-03-26 11:10:00,11.62,11.66,11.58,11.65,117800.0,9.938,9.9722,9.9037,9.9636,117800.0
2009-03-26 11:15:00,11.65,11.72,11.58,11.63,104200.0,9.9636,10.0235,9.9037,9.9465,104200.0
2009-03-26 11:20:00,11.64,11.65,11.58,11.62,94200.0,9.9551,9.9636,9.9037,9.938,94200.0
2009-03-26 11:25:00,11.61,11.67,11.55,11.58,89700.0,9.9294,9.9807,9.8781,9.9037,89700.0
2009-03-26 11:30:00,11.58,11.7,11.58,11.67,171700.0,9.9037,10.0064,9.9037,9.9807,171700.0
2009-03-26 11:35:00,11.69,11.76,11.68,11.69,119900.0,9.9978,10.0577,9.9893,9.9978,119900.0
2009-03-26 11:40:00,11.7,11.76,11.7,11.75,75500.0,10.0064,10.0577,10.0064,10.0491,75500.0
2009-03-26 11:45:00,11.75,11.8,11.7,11.79,102400.0,10.0491,10.0919,10.0064,10.0833,102400.0
2009-03-26 11:50:00,11.79,11.81,11.69,11.77,127800.0,10.0833,10.1005,9.9978,10.0662,127800.0
2009-03-26 11:55:00,11.77,11.8,11.74,11.8,114900.0,10.0662,10.0919,10.0406,10.0919,114900.0
2009-03-26 12:00:00,11.8,11.84,11.75,11.82,89900.0,10.0919,10.1261,10.0491,10.109,89900.0
2009-03-26 12:05:00,11.82,11.86,11.77,11.79,123700.0,10.109,10.1432,10.0662,10.0833,123700.0
2009-03-26 12:10:00,11.8,11.8,11.7,11.74,58600.0,10.0919,10.0919,10.0064,10.0406,58600.0
2009-03-26 12:15:00,11.73,11.78,11.7,11.77,111300.0,10.032,10.0748,10.0064,10.0662,111300.0
2009-03-26 12:20:00,11.78,11.82,11.76,11.79,102300.0,10.0748,10.109,10.0577,10.0833,102300.0
2009-03-26 12:25:00,11.79,11.79,11.7,11.73,83900.0,10.0833,10.0833,10.0064,10.032,83900.0
2009-03-26 12:30:00,11.73,11.73,11.64,11.65,79300.0,10.032,10.032,9.9551,9.9636,79300.0
2009-03-26 12:35:00,11.65,11.71,11.59,11.69,71800.0,9.9636,10.0149,9.9123,9.9978,71800.0
2009-03-26 12:40:00,11.69,11.69,11.58,11.58,55600.0,9.9978,9.9978,9.9037,9.9037,55600.0
2009-03-26 12:45:00,11.59,11.65,11.57,11.65,50500.0,9.9123,9.9636,9.8952,9.9636,50500.0
2009-03-26 12:50:00,11.64,11.66,11.59,11.63,68200.0,9.9551,9.9722,9.9123,9.9465,68200.0
2009-03-26 12:55:00,11.64,11.66,11.58,11.59,60800.0,9.9551,9.9722,9.9037,9.9123,60800.0
2009-03-26 13:00:00,11.6,11.69,11.59,11.63,146000.0,9.9209,9.9978,9.9123,9.9465,146000.0
2009-03-26 13:05:00,11.63,11.72,11.63,11.71,142400.0,9.9465,10.0235,9.9465,10.0149,142400.0
2009-03-26 13:10:00,11.71,11.71,11.65,11.68,95400.0,10.0149,10.0149,9.9636,9.9893,95400.0
2009-03-26 13:15:00,11.68,11.74,11.67,11.71,112200.0,9.9893,10.0406,9.9807,10.0149,112200.0
2009-03-26 13:20:00,11.71,11.81,11.71,11.71,98400.0,10.0149,10.1005,10.0149,10.0149,98400.0
2009-03-26 13:25:00,11.72,11.77,11.64,11.68,58400.0,10.0235,10.0662,9.9551,9.9893,58400.0
2009-03-26 13:30:00,11.69,11.71,11.64,11.68,86300.0,9.9978,10.0149,9.9551,9.9893,86300.0
2009-03-26 13:35:00,11.67,11.69,11.61,11.62,67700.0,9.9807,9.9978,9.9294,9.938,67700.0
2009-03-26 13:40:00,11.62,11.65,11.55,11.62,47700.0,9.938,9.9636,9.8781,9.938,47700.0
2009-03-26 13:45:00,11.62,11.66,11.61,11.63,80200.0,9.938,9.9722,9.9294,9.9465,80200.0
2009-03-26 13:50:00,11.63,11.74,11.63,11.65,122700.0,9.9465,10.0406,9.9465,9.9636,122700.0
2009-03-26 13:55:00,11.66,11.72,11.64,11.66,88800.0,9.9722,10.0235,9.9551,9.9722,88800.0
2009-03-26 14:00:00,11.66,11.75,11.66,11.73,94000.0,9.9722,10.0491,9.9722,10.032,94000.0
2009-03-26 14:05:00,11.73,11.74,11.65,11.67,117300.0,10.032,10.0406,9.9636,9.9807,117300.0
2009-03-26 14:10:00,11.68,11.69,11.64,11.66,113200.0,9.9893,9.9978,9.9551,9.9722,113200.0
2009-03-26 14:15:00,11.66,11.67,11.59,11.63,104100.0,9.9722,9.9807,9.9123,9.9465,104100.0
2009-03-26 14:20:00,11.63,11.71,11.63,11.68,77400.0,9.9465,10.0149,9.9465,9.9893,77400.0
2009-03-26 14:25:00,11.69,11.7,11.58,11.59,104100.0,9.9978,10.0064,9.9037,9.9123,104100.0
2009-03-26 14:30:00,11.58,11.6,11.54,11.58,101500.0,9.9037,9.9209,9.8695,9.9037,101500.0
2009-03-26 14:35:00,11.59,11.65,11.55,11.65,99600.0,9.9123,9.9636,9.8781,9.9636,99600.0
2009-03-26 14:40:00,11.65,11.7,11.57,11.58,104800.0,9.9636,10.0064,9.8952,9.9037,104800.0
2009-03-26 14:45:00,11.58,11.63,11.55,11.57,183300.0,9.9037,9.9465,9.8781,9.8952,183300.0
2009-03-26 14:50:00,11.57,11.57,11.44,11.47,245400.0,9.8952,9.8952,9.784,9.8097,245400.0
2009-03-26 14:55:00,11.47,11.48,11.31,11.32,255700.0,9.8097,9.8182,9.6728,9.6814,255700.0
2009-03-26 15:00:00,11.31,11.41,11.31,11.41,137700.0,9.6728,9.7584,9.6728,9.7584,137700.0
2009-03-26 15:05:00,11.41,11.53,11.34,11.5,243600.0,9.7584,9.861,9.6985,9.8353,243600.0
2009-03-26 15:10:00,11.5,11.53,11.44,11.47,173600.0,9.8353,9.861,9.784,9.8097,173600.0
2009-03-26 15:15:00,11.48,11.49,11.36,11.43,192800.0,9.8182,9.8268,9.7156,9.7755,192800.0
2009-03-26 15:20:00,11.42,11.52,11.41,11.5,152700.0,9.7669,9.8524,9.7584,9.8353,152700.0
2009-03-26 15:25:00,11.5,11.51,11.45,11.46,170700.0,9.8353,9.8439,9.7926,9.8011,170700.0
2009-03-26 15:30:00,11.46,11.51,11.38,11.42,273200.0,9.8011,9.8439,9.7327,9.7669,273200.0
2009-03-26 15:35:00,11.42,11.45,11.36,11.36,273300.0,9.7669,9.7926,9.7156,9.7156,273300.0
2009-03-26 15:40:00,11.37,11.52,11.37,11.49,265500.0,9.7241,9.8524,9.7241,9.8268,265500.0
2009-03-26 15:45:00,11.49,11.53,11.43,11.46,239600.0,9.8268,9.861,9.7755,9.8011,239600.0
2009-03-26 15:50:00,11.47,11.52,11.44,11.48,245600.0,9.8097,9.8524,9.784,9.8182,245600.0
2009-03-26 15:55:00,11.47,11.5,11.42,11.46,366300.0,9.8097,9.8353,9.7669,9.8011,366300.0
2009-03-27 09:30:00,11.29,11.45,11.28,11.43,182000.0,9.6557,9.7926,9.6472,9.7755,182000.0
2009-03-27 09:35:00,11.43,11.44,11.29,11.31,111100.0,9.7755,9.784,9.6557,9.6728,111100.0
2009-03-27 09:40:00,11.32,11.47,11.29,11.37,141000.0,9.6814,9.8097,9.6557,9.7241,141000.0
2009-03-27 09:45:00,11.38,11.48,11.36,11.41,91100.0,9.7327,9.8182,9.7156,9.7584,91100.0
2009-03-27 09:50:00,11.42,11.42,11.31,11.35,85100.0,9.7669,9.7669,9.6728,9.707,85100.0
2009-03-27 09:55:00,11.33,11.38,11.15,11.18,71800.0,9.6899,9.7327,9.536,9.5616,71800.0
2009-03-27 10:00:00,11.18,11.25,11.12,11.17,89800.0,9.5616,9.6215,9.5103,9.5531,89800.0
2009-03-27 10:05:00,11.17,11.22,11.07,11.08,64400.0,9.5531,9.5959,9.4676,9.4761,64400.0
2009-03-27 10:10:00,11.09,11.15,11.08,11.15,189700.0,9.4847,9.536,9.4761,9.536,189700.0
2009-03-27 10:15:00,11.15,11.16,11.09,11.14,95200.0,9.536,9.5445,9.4847,9.5274,95200.0
2009-03-27 10:20:00,11.15,11.2,11.13,11.13,87700.0,9.536,9.5788,9.5189,9.5189,87700.0
2009-03-27 10:25:00,11.13,11.14,11.07,11.12,84400.0,9.5189,9.5274,9.4676,9.5103,84400.0
2009-03-27 10:30:00,11.11,11.13,11.07,11.12,78700.0,9.5018,9.5189,9.4676,9.5103,78700.0
2009-03-27 10:35:00,11.12,11.19,11.12,11.14,61900.0,9.5103,9.5702,9.5103,9.5274,61900.0
2009-03-27 10:40:00,11.14,11.19,11.09,11.11,120000.0,9.5274,9.5702,9.4847,9.5018,120000.0
2009-03-27 10:45:00,11.11,11.22,11.11,11.2,93000.0,9.5018,9.5959,9.5018,9.5788,93000.0
2009-03-27 10:50:00,11.2,11.32,11.2,11.28,92800.0,9.5788,9.6814,9.5788,9.6472,92800.0
2009-03-27 10:55:00,11.27,11.3,11.23,11.26,77000.0,9.6386,9.6643,9.6044,9.6301,77000.0
2009-03-27 11:00:00,11.25,11.32,11.21,11.3,144400.0,9.6215,9.6814,9.5873,9.6643,144400.0
2009-03-27 11:05:00,11.31,11.34,11.27,11.31,96800.0,9.6728,9.6985,9.6386,9.6728,96800.0
2009-03-27 11:10:00,11.31,11.37,11.26,11.35,68000.0,9.6728,9.7241,9.6301,9.707,68000.0
2009-03-27 11:15:00,11.35,11.36,11.31,11.33,48500.0,9.707,9.7156,9.6728,9.6899,48500.0
2009-03-27 11:20:00,11.34,11.44,11.33,11.43,60300.0,9.6985,9.784,9.6899,9.7755,60300.0
2009-03-27 11:25:00,11.42,11.5,11.38,11.41,79000.0,9.7669,9.8353,9.7327,9.7584,79000.0
2009-03-27 11:30:00,11.41,11.42,11.37,11.4,47300.0,9.7584,9.7669,9.7241,9.7498,47300.0
2009-03-27 11:35:00,11.4,11.47,11.38,11.38,99800.0,9.7498,9.8097,9.7327,9.7327,99800.0
2009-03-27 11:40:00,11.39,11.43,11.35,11.41,58000.0,9.7413,9.7755,9.707,9.7584,58000.0
2009-03-27 11:45:00,11.41,11.6,11.4,11.58,193100.0,9.7584,9.9209,9.7498,9.9037,193100.0
2009-03-27 11:50:00,11.59,11.61,11.57,11.59,86200.0,9.9123,9.9294,9.8952,9.9123,86200.0
2009-03-27 11:55:00,11.59,11.59,11.49,11.54,159900.0,9.9123,9.9123,9.8268,9.8695,159900.0
2009-03-27 12:00:00,11.54,11.56,11.5,11.55,80800.0,9.8695,9.8866,9.8353,9.8781,80800.0
2009-03-27 12:05:00,11.56,11.58,11.53,11.57,42100.0,9.8866,9.9037,9.861,9.8952,42100.0
2009-03-27 12:10:00,11.56,11.58,11.53,11.55,74500.0,9.8866,9.9037,9.861,9.8781,74500.0
2009-03-27 12:15:00,11.56,11.56,11.4,11.41,80500.0,9.8866,9.8866,9.7498,9.7584,80500.0
2009-03-27 12:20:00,11.41,11.42,11.28,11.32,79400.0,9.7584,9.7669,9.6472,9.6814,79400.0
2009-03-27 12:25:00,11.33,11.34,11.27,11.27,36300.0,9.6899,9.6985,9.6386,9.6386,36300.0
2009-03-27 12:30:00,11.27,11.31,11.27,11.29,44700.0,9.6386,9.6728,9.6386,9.6557,44700.0
2009-03-27 12:35:00,11.28,11.3,11.23,11.24,48700.0,9.6472,9.6643,9.6044,9.613,48700.0
2009-03-27 12:40:00,11.23,11.28,11.21,11.24,90500.0,9.6044,9.6472,9.5873,9.613,90500.0
2009-03-27 12:45:00,11.24,11.27,11.21,11.23,75400.0,9.613,9.6386,9.5873,9.6044,75400.0
2009-03-27 12:50:00,11.23,11.25,11.21,11.24,95600.0,9.6044,9.6215,9.5873,9.613,95600.0
2009-03-27 12:55:00,11.24,11.24,11.21,11.24,105600.0,9.613,9.613,9.5873,9.613,105600.0
2009-03-27 13:00:00,11.23,11.28,11.22,11.25,55200.0,9.6044,9.6472,9.5959,9.6215,55200.0
2009-03-27 13:05:00,11.25,11.25,11.16,11.2,39600.0,9.6215,9.6215,9.5445,9.5788,39600.0
2009-03-27 13:10:00,11.2,11.21,11.15,11.21,52900.0,9.5788,9.5873,9.536,9.5873,52900.0
2009-03-27 13:15:00,11.21,11.26,11.21,11.25,50300.0,9.5873,9.6301,9.5873,9.6215,50300.0
2009-03-27 13:20:00,11.25,11.26,11.24,11.24,41400.0,9.6215,9.6301,9.613,9.613,41400.0
2009-03-27 13:25:00,11.25,11.27,11.24,11.27,37200.0,9.6215,9.6386,9.613,9.6386,37200.0
2009-03-27 13:30:00,11.27,11.34,11.26,11.29,104000.0,9.6386,9.6985,9.6301,9.6557,104000.0
2009-03-27 13:35:00,11.3,11.3,11.27,11.29,56500.0,9.6643,9.6643,9.6386,9.6557,56500.0
2009-03-27 13:40:00,11.29,11.3,11.22,11.27,107200.0,9.6557,9.6643,9.5959,9.6386,107200.0
2009-03-27 13:45:00,11.27,11.28,11.24,11.25,162700.0,9.6386,9.6472,9.613,9.6215,162700.0
2009-03-27 13:50:00,11.25,11.26,11.2,11.21,68700.0,9.6215,9.6301,9.5788,9.5873,68700.0
2009-03-27 13:55:00,11.21,11.24,11.2,11.23,61300.0,9.5873,9.613,9.5788,9.6044,61300.0
2009-03-27 14:00:00,11.23,11.28,11.23,11.28,86600.0,9.6044,9.6472,9.6044,9.6472,86600.0
2009-03-27 14:05:00,11.27,11.31,11.26,11.3,97300.0,9.6386,9.6728,9.6301,9.6643,97300.0
2009-03-27 14:10:00,11.3,11.33,11.28,11.3,171300.0,9.6643,9.6899,9.6472,9.6643,171300.0
2009-03-27 14:15:00,11.29,11.33,11.27,11.32,73500.0,9.6557,9.6899,9.6386,9.6814,73500.0
2009-03-27 14:20:00,11.32,11.42,11.3,11.36,67400.0,9.6814,9.7669,9.6643,9.7156,67400.0
2009-03-27 14:25:00,11.35,11.35,11.32,11.33,25600.0,9.707,9.707,9.6814,9.6899,25600.0
2009-03-27 14:30:00,11.33,11.35,11.3,11.35,60300.0,9.6899,9.707,9.6643,9.707,60300.0
2009-03-27 14:35:00,11.35,11.37,11.34,11.36,74100.0,9.707,9.7241,9.6985,9.7156,74100.0
2009-03-27 14:40:00,11.36,11.39,11.35,11.37,64300.0,9.7156,9.7413,9.707,9.7241,64300.0
2009-03-27 14:45:00,11.36,11.41,11.33,11.4,91900.0,9.7156,9.7584,9.6899,9.7498,91900.0
2009-03-27 14:50:00,11.4,11.42,11.38,11.41,100100.0,9.7498,9.7669,9.7327,9.7584,100100.0
2009-03-27 14:55:00,11.41,11.47,11.41,11.46,147500.0,9.7584,9.8097,9.7584,9.8011,147500.0
2009-03-27 15:00:00,11.46,11.54,11.46,11.53,144700.0,9.8011,9.8695,9.8011,9.861,144700.0
2009-03-27 15:05:00,11.53,11.54,11.49,11.5,66100.0,9.861,9.8695,9.8268,9.8353,66100.0
2009-03-27 15:10:00,11.5,11.52,11.45,11.48,70800.0,9.8353,9.8524,9.7926,9.8182,70800.0
2009-03-27 15:15:00,11.48,11.51,11.44,11.49,123800.0,9.8182,9.8439,9.784,9.8268,123800.0
2009-03-27 15:20:00,11.5,11.5,11.44,11.47,137900.0,9.8353,9.8353,9.784,9.8097,137900.0
2009-03-27 15:25:00,11.47,11.49,11.4,11.44,92300.0,9.8097,9.8268,9.7498,9.784,92300.0
2009-03-27 15:30:00,11.44,11.47,11.42,11.42,77400.0,9.784,9.8097,9.7669,9.7669,77400.0
2009-03-27 15:35:00,11.42,11.46,11.41,11.44,117000.0,9.7669,9.8011,9.7584,9.784,117000.0
2009-03-27 15:40:00,11.44,11.48,11.41,11.46,190600.0,9.784,9.8182,9.7584,9.8011,190600.0
2009-03-27 15:45:00,11.46,11.51,11.42,11.43,101700.0,9.8011,9.8439,9.7669,9.7755,101700.0
2009-03-27 15:50:00,11.42,11.45,11.41,11.41,163400.0,9.7669,9.7926,9.7584,9.7584,163400.0
2009-03-27 15:55:00,11.42,11.42,11.4,11.42,242700.0,9.7669,9.7669,9.7498,9.7669,242700.0
2009-03-30 09:30:00,11.05,11.05,10.81,10.82,136000.0,9.4505,9.4505,9.2452,9.2538,136000.0
2009-03-30 09:35:00,10.85,10.89,10.78,10.83,112600.0,9.2794,9.3136,9.2196,9.2623,112600.0
2009-03-30 09:40:00,10.84,10.86,10.74,10.75,211200.0,9.2709,9.288,9.1853,9.1939,211200.0
2009-03-30 09:45:00,10.75,10.89,10.74,10.84,151600.0,9.1939,9.3136,9.1853,9.2709,151600.0
2009-03-30 09:50:00,10.84,10.99,10.76,10.99,160000.0,9.2709,9.3992,9.2024,9.3992,160000.0
2009-03-30 09:55:00,10.98,11.0,10.86,10.9,159900.0,9.3906,9.4077,9.288,9.3222,159900.0
2009-03-30 10:00:00,10.9,10.96,10.87,10.94,131300.0,9.3222,9.3735,9.2965,9.3564,131300.0
2009-03-30 10:05:00,10.94,10.95,10.88,10.93,123100.0,9.3564,9.3649,9.3051,9.3478,123100.0
2009-03-30 10:10:00,10.92,11.03,10.92,11.0,151000.0,9.3393,9.4334,9.3393,9.4077,151000.0
2009-03-30 10:15:00,11.0,11.06,10.97,11.0,227300.0,9.4077,9.459,9.382,9.4077,227300.0
2009-03-30 10:20:00,11.0,11.0,10.85,10.87,94900.0,9.4077,9.4077,9.2794,9.2965,94900.0
2009-03-30 10:25:00,10.87,10.98,10.85,10.91,78300.0,9.2965,9.3906,9.2794,9.3307,78300.0
2009-03-30 10:30:00,10.9,10.9,10.81,10.83,113100.0,9.3222,9.3222,9.2452,9.2623,113100.0
2009-03-30 10:35:00,10.82,10.83,10.74,10.76,95500.0,9.2538,9.2623,9.1853,9.2024,95500.0
2009-03-30 10:40:00,10.76,10.81,10.74,10.8,84300.0,9.2024,9.2452,9.1853,9.2367,84300.0
2009-03-30 10:45:00,10.8,10.81,10.76,10.76,59700.0,9.2367,9.2452,9.2024,9.2024,59700.0
2009-03-30 10:50:00,10.76,10.79,10.73,10.77,100900.0,9.2024,9.2281,9.1768,9.211,100900.0
2009-03-30 10:55:00,10.79,10.85,10.78,10.85,55400.0,9.2281,9.2794,9.2196,9.2794,55400.0
2009-03-30 11:00:00,10.84,10.85,10.76,10.77,61600.0,9.2709,9.2794,9.2024,9.211,61600.0
2009-03-30 11:05:00,10.77,10.82,10.77,10.78,61400.0,9.211,9.2538,9.211,9.2196,61400.0
2009-03-30 11:10:00,10.78,10.88,10.78,10.85,81500.0,9.2196,9.3051,9.2196,9.2794,81500.0
2009-03-30 11:15:00,10.84,10.87,10.81,10.85,46800.0,9.2709,9.2965,9.2452,9.2794,46800.0
2009-03-30 11:20:00,10.85,10.89,10.79,10.8,62600.0,9.2794,9.3136,9.2281,9.2367,62600.0
2009-03-30 11:25:00,10.79,10.82,10.78,10.79,44500.0,9.2281,9.2538,9.2196,9.2281,44500.0
2009-03-30 11:30:00,10.79,10.82,10.76,10.79,106000.0,9.2281,9.2538,9.2024,9.2281,106000.0
2009-03-30 11:35:00,10.78,10.84,10.77,10.84,78100.0,9.2196,9.2709,9.211,9.2709,78100.0
2009-03-30 11:40:00,10.84,10.87,10.81,10.81,37200.0,9.2709,9.2965,9.2452,9.2452,37200.0
2009-03-30 11:45:00,10.81,10.89,10.8,10.87,71300.0,9.2452,9.3136,9.2367,9.2965,71300.0
2009-03-30 11:50:00,10.87,10.87,10.8,10.82,78000.0,9.2965,9.2965,9.2367,9.2538,78000.0
2009-03-30 11:55:00,10.82,10.84,10.8,10.83,64300.0,9.2538,9.2709,9.2367,9.2623,64300.0
2009-03-30 12:00:00,10.83,10.85,10.81,10.82,44900.0,9.2623,9.2794,9.2452,9.2538,44900.0
2009-03-30 12:05:00,10.83,10.83,10.8,10.82,61200.0,9.2623,9.2623,9.2367,9.2538,61200.0
2009-03-30 12:10:00,10.81,10.88,10.81,10.85,90100.0,9.2452,9.3051,9.2452,9.2794,90100.0
2009-03-30 12:15:00,10.85,10.92,10.8,10.92,50800.0,9.2794,9.3393,9.2367,9.3393,50800.0
2009-03-30 12:20:00,10.93,10.93,10.86,10.93,49100.0,9.3478,9.3478,9.288,9.3478,49100.0
2009-03-30 12:25:00,10.94,11.03,10.93,10.98,128300.0,9.3564,9.4334,9.3478,9.3906,128300.0
2009-03-30 12:30:00,10.98,11.0,10.96,11.0,56000.0,9.3906,9.4077,9.3735,9.4077,56000.0
2009-03-30 12:35:00,10.99,11.04,10.96,11.0,63700.0,9.3992,9.4419,9.3735,9.4077,63700.0
2009-03-30 12:40:00,10.99,11.0,10.95,10.97,38400.0,9.3992,9.4077,9.3649,9.382,38400.0
2009-03-30 12:45:00,10.97,11.01,10.97,10.99,37900.0,9.382,9.4163,9.382,9.3992,37900.0
2009-03-30 12:50:00,10.99,10.99,10.95,10.95,29500.0,9.3992,9.3992,9.3649,9.3649,29500.0
2009-03-30 12:55:00,10.95,10.96,10.9,10.9,42600.0,9.3649,9.3735,9.3222,9.3222,42600.0
2009-03-30 13:00:00,10.9,10.91,10.88,10.89,22500.0,9.3222,9.3307,9.3051,9.3136,22500.0
2009-03-30 13:05:00,10.89,10.9,10.88,10.88,31100.0,9.3136,9.3222,9.3051,9.3051,31100.0
2009-03-30 13:10:00,10.89,10.9,10.88,10.88,29400.0,9.3136,9.3222,9.3051,9.3051,29400.0
2009-03-30 13:15:00,10.89,10.94,10.89,10.93,54200.0,9.3136,9.3564,9.3136,9.3478,54200.0
2009-03-30 13:20:00,10.93,10.94,10.9,10.91,28800.0,9.3478,9.3564,9.3222,9.3307,28800.0
2009-03-30 13:25:00,10.91,10.99,10.91,10.97,40300.0,9.3307,9.3992,9.3307,9.382,40300.0
2009-03-30 13:30:00,10.97,10.98,10.95,10.95,25700.0,9.382,9.3906,9.3649,9.3649,25700.0
2009-03-30 13:35:00,10.95,10.95,10.86,10.89,67100.0,9.3649,9.3649,9.288,9.3136,67100.0
2009-03-30 13:40:00,10.9,10.9,10.88,10.9,36700.0,9.3222,9.3222,9.3051,9.3222,36700.0
2009-03-30 13:45:00,10.89,10.95,10.84,10.88,125500.0,9.3136,9.3649,9.2709,9.3051,125500.0
2009-03-30 13:50:00,10.88,10.89,10.85,10.85,38700.0,9.3051,9.3136,9.2794,9.2794,38700.0
2009-03-30 13:55:00,10.85,10.88,10.84,10.85,121700.0,9.2794,9.3051,9.2709,9.2794,121700.0
2009-03-30 14:00:00,10.85,10.86,10.82,10.84,155700.0,9.2794,9.288,9.2538,9.2709,155700.0
2009-03-30 14:05:00,10.85,10.9,10.84,10.88,106800.0,9.2794,9.3222,9.2709,9.3051,106800.0
2009-03-30 14:10:00,10.88,10.92,10.86,10.9,93600.0,9.3051,9.3393,9.288,9.3222,93600.0
2009-03-30 14:15:00,10.91,10.95,10.91,10.92,67300.0,9.3307,9.3649,9.3307,9.3393,67300.0
2009-03-30 14:20:00,10.91,10.91,10.82,10.84,84600.0,9.3307,9.3307,9.2538,9.2709,84600.0
2009-03-30 14:25:00,10.85,10.86,10.8,10.83,129600.0,9.2794,9.288,9.2367,9.2623,129600.0
2009-03-30 14:30:00,10.82,10.87,10.79,10.85,153300.0,9.2538,9.2965,9.2281,9.2794,153300.0
2009-03-30 14:35:00,10.84,10.88,10.83,10.85,125500.0,9.2709,9.3051,9.2623,9.2794,125500.0
2009-03-30 14:40:00,10.85,10.86,10.78,10.78,216600.0,9.2794,9.288,9.2196,9.2196,216600.0
2009-03-30 14:45:00,10.78,10.79,10.75,10.77,78200.0,9.2196,9.2281,9.1939,9.211,78200.0
2009-03-30 14:50:00,10.78,10.82,10.77,10.8,151300.0,9.2196,9.2538,9.211,9.2367,151300.0
2009-03-30 14:55:00,10.8,10.82,10.78,10.79,106600.0,9.2367,9.2538,9.2196,9.2281,106600.0
2009-03-30 15:00:00,10.79,10.83,10.77,10.79,202000.0,9.2281,9.2623,9.211,9.2281,202000.0
2009-03-30 15:05:00,10.79,10.81,10.76,10.81,148200.0,9.2281,9.2452,9.2024,9.2452,148200.0
2009-03-30 15:10:00,10.8,10.87,10.8,10.86,93300.0,9.2367,9.2965,9.2367,9.288,93300.0
2009-03-30 15:15:00,10.86,10.94,10.86,10.92,157100.0,9.288,9.3564,9.288,9.3393,157100.0
2009-03-30 15:20:00,10.91,10.98,10.91,10.97,150100.0,9.3307,9.3906,9.3307,9.382,150100.0
2009-03-30 15:25:00,10.98,11.01,10.9,10.9,111800.0,9.3906,9.4163,9.3222,9.3222,111800.0
2009-03-30 15:30:00,10.9,10.98,10.9,10.97,157500.0,9.3222,9.3906,9.3222,9.382,157500.0
2009-03-30 15:35:00,10.98,10.99,10.94,10.96,206700.0,9.3906,9.3992,9.3564,9.3735,206700.0
2009-03-30 15:40:00,10.96,10.97,10.9,10.95,224400.0,9.3735,9.382,9.3222,9.3649,224400.0
2009-03-30 15:45:00,10.95,11.02,10.95,11.0,258700.0,9.3649,9.4248,9.3649,9.4077,258700.0
2009-03-30 15:50:00,11.01,11.03,10.97,11.0,266400.0,9.4163,9.4334,9.382,9.4077,266400.0
2009-03-30 15:55:00,11.0,11.07,10.99,11.03,552700.0,9.4077,9.4676,9.3992,9.4334,552700.0
2009-03-31 09:30:00,11.13,11.16,10.87,10.87,101700.0,9.5189,9.5445,9.2965,9.2965,101700.0
2009-03-31 09:35:00,10.88,10.92,10.78,10.8,143000.0,9.3051,9.3393,9.2196,9.2367,143000.0
2009-03-31 09:40:00,10.79,10.79,10.61,10.64,144700.0,9.2281,9.2281,9.0742,9.0998,144700.0
2009-03-31 09:45:00,10.65,10.68,10.54,10.64,90100.0,9.1084,9.134,9.0143,9.0998,90100.0
2009-03-31 09:50:00,10.64,10.65,10.43,10.54,148200.0,9.0998,9.1084,8.9202,9.0143,148200.0
2009-03-31 09:55:00,10.54,10.61,10.53,10.59,102000.0,9.0143,9.0742,9.0057,9.0571,102000.0
2009-03-31 10:00:00,10.59,10.62,10.48,10.62,157500.0,9.0571,9.0827,8.963,9.0827,157500.0
2009-03-31 10:05:00,10.61,10.62,10.57,10.59,98800.0,9.0742,9.0827,9.0399,9.0571,98800.0
2009-03-31 10:10:00,10.59,10.61,10.52,10.54,202300.0,9.0571,9.0742,8.9972,9.0143,202300.0
2009-03-31 10:15:00,10.54,10.62,10.53,10.61,96600.0,9.0143,9.0827,9.0057,9.0742,96600.0
2009-03-31 10:20:00,10.61,10.66,10.57,10.57,139700.0,9.0742,9.1169,9.0399,9.0399,139700.0
2009-03-31 10:25:00,10.57,10.65,10.51,10.64,102500.0,9.0399,9.1084,8.9886,9.0998,102500.0
2009-03-31 10:30:00,10.63,10.72,10.63,10.65,80600.0,9.0913,9.1682,9.0913,9.1084,80600.0
2009-03-31 10:35:00,10.64,10.69,10.58,10.6,67900.0,9.0998,9.1426,9.0485,9.0656,67900.0
2009-03-31 10:40:00,10.61,10.61,10.51,10.6,95300.0,9.0742,9.0742,8.9886,9.0656,95300.0
2009-03-31 10:45:00,10.6,10.68,10.6,10.64,63100.0,9.0656,9.134,9.0656,9.0998,63100.0
2009-03-31 10:50:00,10.64,10.67,10.61,10.61,51500.0,9.0998,9.1255,9.0742,9.0742,51500.0
2009-03-31 10:55:00,10.61,10.61,10.56,10.58,63400.0,9.0742,9.0742,9.0314,9.0485,63400.0
2009-03-31 11:00:00,10.58,10.67,10.58,10.66,49700.0,9.0485,9.1255,9.0485,9.1169,49700.0
2009-03-31 11:05:00,10.66,10.74,10.64,10.74,87400.0,9.1169,9.1853,9.0998,9.1853,87400.0
2009-03-31 11:10:00,10.74,10.76,10.68,10.7,64800.0,9.1853,9.2024,9.134,9.1511,64800.0
2009-03-31 11:15:00,10.7,10.7,10.67,10.67,122400.0,9.1511,9.1511,9.1255,9.1255,122400.0
2009-03-31 11:20:00,10.68,10.7,10.66,10.69,45800.0,9.134,9.1511,9.1169,9.1426,45800.0
2009-03-31 11:25:00,10.7,10.7,10.63,10.68,104600.0,9.1511,9.1511,9.0913,9.134,104600.0
2009-03-31 11:30:00,10.67,10.68,10.57,10.58,45500.0,9.1255,9.134,9.0399,9.0485,45500.0
2009-03-31 11:35:00,10.58,10.6,10.56,10.6,39200.0,9.0485,9.0656,9.0314,9.0656,39200.0
2009-03-31 11:40:00,10.59,10.6,10.56,10.6,29900.0,9.0571,9.0656,9.0314,9.0656,29900.0
2009-03-31 11:45:00,10.6,10.66,10.59,10.66,63700.0,9.0656,9.1169,9.0571,9.1169,63700.0
2009-03-31 11:50:00,10.65,10.68,10.63,10.66,40400.0,9.1084,9.134,9.0913,9.1169,40400.0
2009-03-31 11:55:00,10.66,10.67,10.6,10.64,44800.0,9.1169,9.1255,9.0656,9.0998,44800.0
2009-03-31 12:00:00,10.64,10.65,10.57,10.61,65300.0,9.0998,9.1084,9.0399,9.0742,65300.0
2009-03-31 12:05:00,10.61,10.67,10.61,10.66,34100.0,9.0742,9.1255,9.0742,9.1169,34100.0
2009-03-31 12:10:00,10.65,10.65,10.62,10.64,19200.0,9.1084,9.1084,9.0827,9.0998,19200.0
2009-03-31 12:15:00,10.64,10.67,10.63,10.67,38800.0,9.0998,9.1255,9.0913,9.1255,38800.0
2009-03-31 12:20:00,10.67,10.67,10.62,10.64,83900.0,9.1255,9.1255,9.0827,9.0998,83900.0
2009-03-31 12:25:00,10.64,10.67,10.63,10.65,35200.0,9.0998,9.1255,9.0913,9.1084,35200.0
2009-03-31 12:30:00,10.65,10.65,10.63,10.65,20000.0,9.1084,9.1084,9.0913,9.1084,20000.0
2009-03-31 12:35:00,10.65,10.67,10.64,10.66,22800.0,9.1084,9.1255,9.0998,9.1169,22800.0
2009-03-31 12:40:00,10.67,10.73,10.66,10.72,50700.0,9.1255,9.1768,9.1169,9.1682,50700.0
2009-03-31 12:45:00,10.72,10.72,10.66,10.66,37100.0,9.1682,9.1682,9.1169,9.1169,37100.0
2009-03-31 12:50:00,10.66,10.71,10.66,10.71,54400.0,9.1169,9.1597,9.1169,9.1597,54400.0
2009-03-31 12:55:00,10.71,10.72,10.7,10.72,26300.0,9.1597,9.1682,9.1511,9.1682,26300.0
2009-03-31 13:00:00,10.71,10.75,10.68,10.74,52300.0,9.1597,9.1939,9.134,9.1853,52300.0
2009-03-31 13:05:00,10.74,10.83,10.74,10.82,56100.0,9.1853,9.2623,9.1853,9.2538,56100.0
2009-03-31 13:10:00,10.83,10.85,10.76,10.77,62600.0,9.2623,9.2794,9.2024,9.211,62600.0
2009-03-31 13:15:00,10.77,10.8,10.76,10.79,66200.0,9.211,9.2367,9.2024,9.2281,66200.0
2009-03-31 13:20:00,10.79,10.85,10.78,10.82,44800.0,9.2281,9.2794,9.2196,9.2538,44800.0
2009-03-31 13:25:00,10.82,10.82,10.79,10.82,38900.0,9.2538,9.2538,9.2281,9.2538,38900.0
2009-03-31 13:30:00,10.82,10.89,10.82,10.86,54600.0,9.2538,9.3136,9.2538,9.288,54600.0
2009-03-31 13:35:00,10.87,10.89,10.87,10.89,70400.0,9.2965,9.3136,9.2965,9.3136,70400.0
2009-03-31 13:40:00,10.88,10.9,10.87,10.9,60800.0,9.3051,9.3222,9.2965,9.3222,60800.0
2009-03-31 13:45:00,10.9,10.93,10.89,10.93,30400.0,9.3222,9.3478,9.3136,9.3478,30400.0
2009-03-31 13:50:00,10.93,10.94,10.89,10.9,37700.0,9.3478,9.3564,9.3136,9.3222,37700.0
2009-03-31 13:55:00,10.89,10.97,10.89,10.96,31800.0,9.3136,9.382,9.3136,9.3735,31800.0
2009-03-31 14:00:00,10.97,11.01,10.96,11.01,99800.0,9.382,9.4163,9.3735,9.4163,99800.0
2009-03-31 14:05:00,11.0,11.05,10.99,11.04,79600.0,9.4077,9.4505,9.3992,9.4419,79600.0
2009-03-31 14:10:00,11.04,11.11,11.04,11.06,74400.0,9.4419,9.5018,9.4419,9.459,74400.0
2009-03-31 14:15:00,11.07,11.11,11.06,11.1,41000.0,9.4676,9.5018,9.459,9.4932,41000.0
2009-03-31 14:20:00,11.09,11.09,11.0,11.03,41100.0,9.4847,9.4847,9.4077,9.4334,41100.0
2009-03-31 14:25:00,11.03,11.05,10.99,11.03,85100.0,9.4334,9.4505,9.3992,9.4334,85100.0
2009-03-31 14:30:00,11.03,11.07,11.03,11.06,57100.0,9.4334,9.4676,9.4334,9.459,57100.0
2009-03-31 14:35:00,11.07,11.12,11.06,11.12,87500.0,9.4676,9.5103,9.459,9.5103,87500.0
2009-03-31 14:40:00,11.11,11.11,11.06,11.09,58100.0,9.5018,9.5018,9.459,9.4847,58100.0
2009-03-31 14:45:00,11.09,11.13,11.05,11.07,144200.0,9.4847,9.5189,9.4505,9.4676,144200.0
2009-03-31 14:50:00,11.07,11.14,11.06,11.12,77200.0,9.4676,9.5274,9.459,9.5103,77200.0
2009-03-31 14:55:00,11.11,11.13,11.09,11.09,93700.0,9.5018,9.5189,9.4847,9.4847,93700.0
2009-03-31 15:00:00,11.09,11.1,11.05,11.05,75300.0,9.4847,9.4932,9.4505,9.4505,75300.0
2009-03-31 15:05:00,11.05,11.05,10.97,10.97,80100.0,9.4505,9.4505,9.382,9.382,80100.0
2009-03-31 15:10:00,10.98,10.98,10.94,10.97,96600.0,9.3906,9.3906,9.3564,9.382,96600.0
2009-03-31 15:15:00,10.96,10.99,10.94,10.98,109300.0,9.3735,9.3992,9.3564,9.3906,109300.0
2009-03-31 15:20:00,10.98,11.01,10.93,11.01,98600.0,9.3906,9.4163,9.3478,9.4163,98600.0
2009-03-31 15:25:00,11.01,11.02,10.97,11.0,100200.0,9.4163,9.4248,9.382,9.4077,100200.0
2009-03-31 15:30:00,11.0,11.01,10.89,10.9,159600.0,9.4077,9.4163,9.3136,9.3222,159600.0
2009-03-31 15:35:00,10.9,10.95,10.88,10.94,176100.0,9.3222,9.3649,9.3051,9.3564,176100.0
2009-03-31 15:40:00,10.94,10.99,10.89,10.89,181000.0,9.3564,9.3992,9.3136,9.3136,181000.0
2009-03-31 15:45:00,10.89,10.94,10.86,10.88,132500.0,9.3136,9.3564,9.288,9.3051,132500.0
2009-03-31 15:50:00,10.88,11.0,10.88,10.97,195600.0,9.3051,9.4077,9.3051,9.382,195600.0
2009-03-31 15:55:00,10.97,11.0,10.87,10.9,301400.0,9.382,9.4077,9.2965,9.3222,301400.0
2009-04-01 09:30:00,10.69,10.79,10.46,10.48,86100.0,9.1426,9.2281,8.9459,8.963,86100.0
2009-04-01 09:35:00,10.48,10.8,10.46,10.69,122800.0,8.963,9.2367,8.9459,9.1426,122800.0
2009-04-01 09:40:00,10.68,10.75,10.64,10.64,66500.0,9.134,9.1939,9.0998,9.0998,66500.0
2009-04-01 09:45:00,10.64,10.74,10.63,10.69,60100.0,9.0998,9.1853,9.0913,9.1426,60100.0
2009-04-01 09:50:00,10.7,10.88,10.69,10.81,88400.0,9.1511,9.3051,9.1426,9.2452,88400.0
2009-04-01 09:55:00,10.81,10.89,10.77,10.89,64300.0,9.2452,9.3136,9.211,9.3136,64300.0
2009-04-01 10:00:00,10.9,11.22,10.9,11.14,206200.0,9.3222,9.5959,9.3222,9.5274,206200.0
2009-04-01 10:05:00,11.14,11.17,11.03,11.1,99100.0,9.5274,9.5531,9.4334,9.4932,99100.0
2009-04-01 10:10:00,11.08,11.1,11.03,11.08,85500.0,9.4761,9.4932,9.4334,9.4761,85500.0
2009-04-01 10:15:00,11.08,11.2,11.05,11.14,85300.0,9.4761,9.5788,9.4505,9.5274,85300.0
2009-04-01 10:20:00,11.14,11.26,11.12,11.15,114100.0,9.5274,9.6301,9.5103,9.536,114100.0
2009-04-01 10:25:00,11.16,11.16,11.08,11.1,90700.0,9.5445,9.5445,9.4761,9.4932,90700.0
2009-04-01 10:30:00,11.1,11.1,11.03,11.06,77100.0,9.4932,9.4932,9.4334,9.459,77100.0
2009-04-01 10:35:00,11.07,11.18,11.07,11.16,46100.0,9.4676,9.5616,9.4676,9.5445,46100.0
2009-04-01 10:40:00,11.18,11.27,11.17,11.26,81800.0,9.5616,9.6386,9.5531,9.6301,81800.0
2009-04-01 10:45:00,11.26,11.33,11.25,11.31,75200.0,9.6301,9.6899,9.6215,9.6728,75200.0
2009-04-01 10:50:00,11.32,11.38,11.31,11.34,62600.0,9.6814,9.7327,9.6728,9.6985,62600.0
2009-04-01 10:55:00,11.34,11.39,11.32,11.32,70100.0,9.6985,9.7413,9.6814,9.6814,70100.0
2009-04-01 11:00:00,11.32,11.33,11.24,11.26,93500.0,9.6814,9.6899,9.613,9.6301,93500.0
2009-04-01 11:05:00,11.26,11.26,11.2,11.21,71200.0,9.6301,9.6301,9.5788,9.5873,71200.0
2009-04-01 11:10:00,11.2,11.21,11.13,11.13,47000.0,9.5788,9.5873,9.5189,9.5189,47000.0
2009-04-01 11:15:00,11.13,11.2,11.11,11.16,76400.0,9.5189,9.5788,9.5018,9.5445,76400.0
2009-04-01 11:20:00,11.15,11.26,11.14,11.25,61000.0,9.536,9.6301,9.5274,9.6215,61000.0
2009-04-01 11:25:00,11.26,11.35,11.24,11.35,78100.0,9.6301,9.707,9.613,9.707,78100.0
2009-04-01 11:30:00,11.35,11.38,11.32,11.32,60800.0,9.707,9.7327,9.6814,9.6814,60800.0
2009-04-01 11:35:00,11.32,11.39,11.31,11.38,45000.0,9.6814,9.7413,9.6728,9.7327,45000.0
2009-04-01 11:40:00,11.39,11.4,11.37,11.4,79700.0,9.7413,9.7498,9.7241,9.7498,79700.0
2009-04-01 11:45:00,11.4,11.44,11.32,11.32,67700.0,9.7498,9.784,9.6814,9.6814,67700.0
2009-04-01 11:50:00,11.32,11.35,11.28,11.3,40900.0,9.6814,9.707,9.6472,9.6643,40900.0
2009-04-01 11:55:00,11.3,11.39,11.29,11.36,54500.0,9.6643,9.7413,9.6557,9.7156,54500.0
2009-04-01 12:00:00,11.36,11.44,11.36,11.37,82400.0,9.7156,9.784,9.7156,9.7241,82400.0
2009-04-01 12:05:00,11.38,11.45,11.37,11.44,98200.0,9.7327,9.7926,9.7241,9.784,98200.0
2009-04-01 12:10:00,11.44,11.49,11.41,11.49,66300.0,9.784,9.8268,9.7584,9.8268,66300.0
2009-04-01 12:15:00,11.49,11.5,11.47,11.48,39100.0,9.8268,9.8353,9.8097,9.8182,39100.0
2009-04-01 12:20:00,11.48,11.49,11.44,11.46,33100.0,9.8182,9.8268,9.784,9.8011,33100.0
2009-04-01 12:25:00,11.47,11.48,11.45,11.48,52200.0,9.8097,9.8182,9.7926,9.8182,52200.0
2009-04-01 12:30:00,11.48,11.48,11.42,11.42,49500.0,9.8182,9.8182,9.7669,9.7669,49500.0
2009-04-01 12:35:00,11.43,11.43,11.32,11.35,52000.0,9.7755,9.7755,9.6814,9.707,52000.0
2009-04-01 12:40:00,11.34,11.37,11.29,11.3,61000.0,9.6985,9.7241,9.6557,9.6643,61000.0
2009-04-01 12:45:00,11.29,11.3,11.27,11.29,45000.0,9.6557,9.6643,9.6386,9.6557,45000.0
2009-04-01 12:50:00,11.29,11.3,11.24,11.24,56600.0,9.6557,9.6643,9.613,9.613,56600.0
2009-04-01 12:55:00,11.24,11.25,11.18,11.21,41000.0,9.613,9.6215,9.5616,9.5873,41000.0
2009-04-01 13:00:00,11.22,11.25,11.21,11.23,38800.0,9.5959,9.6215,9.5873,9.6044,38800.0
2009-04-01 13:05:00,11.23,11.24,11.13,11.14,60000.0,9.6044,9.613,9.5189,9.5274,60000.0
2009-04-01 13:10:00,11.14,11.21,11.13,11.2,42300.0,9.5274,9.5873,9.5189,9.5788,42300.0
2009-04-01 13:15:00,11.2,11.21,11.18,11.18,54900.0,9.5788,9.5873,9.5616,9.5616,54900.0
2009-04-01 13:20:00,11.18,11.22,11.17,11.18,44400.0,9.5616,9.5959,9.5531,9.5616,44400.0
2009-04-01 13:25:00,11.19,11.22,11.18,11.21,29900.0,9.5702,9.5959,9.5616,9.5873,29900.0
2009-04-01 13:30:00,11.21,11.21,11.11,11.13,98900.0,9.5873,9.5873,9.5018,9.5189,98900.0
2009-04-01 13:35:00,11.12,11.23,11.11,11.22,76300.0,9.5103,9.6044,9.5018,9.5959,76300.0
2009-04-01 13:40:00,11.21,11.23,11.18,11.19,94600.0,9.5873,9.6044,9.5616,9.5702,94600.0
2009-04-01 13:45:00,11.18,11.19,11.08,11.09,90100.0,9.5616,9.5702,9.4761,9.4847,90100.0
2009-04-01 13:50:00,11.09,11.18,11.08,11.15,61300.0,9.4847,9.5616,9.4761,9.536,61300.0
2009-04-01 13:55:00,11.15,11.15,11.08,11.1,67400.0,9.536,9.536,9.4761,9.4932,67400.0
2009-04-01 14:00:00,11.11,11.11,11.07,11.09,82600.0,9.5018,9.5018,9.4676,9.4847,82600.0
2009-04-01 14:05:00,11.09,11.15,11.08,11.13,68600.0,9.4847,9.536,9.4761,9.5189,68600.0
2009-04-01 14:10:00,11.13,11.17,11.12,11.17,128900.0,9.5189,9.5531,9.5103,9.5531,128900.0
2009-04-01 14:15:00,11.17,11.23,11.17,11.18,109400.0,9.5531,9.6044,9.5531,9.5616,109400.0
2009-04-01 14:20:00,11.17,11.18,11.16,11.18,61800.0,9.5531,9.5616,9.5445,9.5616,61800.0
2009-04-01 14:25:00,11.18,11.18,11.13,11.17,51600.0,9.5616,9.5616,9.5189,9.5531,51600.0
2009-04-01 14:30:00,11.17,11.23,11.17,11.23,54000.0,9.5531,9.6044,9.5531,9.6044,54000.0
2009-04-01 14:35:00,11.23,11.24,11.2,11.21,41100.0,9.6044,9.613,9.5788,9.5873,41100.0
2009-04-01 14:40:00,11.21,11.23,11.17,11.18,85000.0,9.5873,9.6044,9.5531,9.5616,85000.0
2009-04-01 14:45:00,11.18,11.19,11.13,11.18,100400.0,9.5616,9.5702,9.5189,9.5616,100400.0
2009-04-01 14:50:00,11.17,11.23,11.17,11.22,49200.0,9.5531,9.6044,9.5531,9.5959,49200.0
2009-04-01 14:55:00,11.21,11.22,11.18,11.19,53100.0,9.5873,9.5959,9.5616,9.5702,53100.0
2009-04-01 15:00:00,11.2,11.2,11.09,11.1,120400.0,9.5788,9.5788,9.4847,9.4932,120400.0
2009-04-01 15:05:00,11.11,11.17,11.1,11.11,162000.0,9.5018,9.5531,9.4932,9.5018,162000.0
2009-04-01 15:10:00,11.12,11.12,11.06,11.08,91200.0,9.5103,9.5103,9.459,9.4761,91200.0
2009-04-01 15:15:00,11.08,11.14,11.05,11.14,104400.0,9.4761,9.5274,9.4505,9.5274,104400.0
2009-04-01 15:20:00,11.14,11.17,11.11,11.15,138400.0,9.5274,9.5531,9.5018,9.536,138400.0
2009-04-01 15:25:00,11.15,11.2,11.14,11.15,96100.0,9.536,9.5788,9.5274,9.536,96100.0
2009-04-01 15:30:00,11.15,11.18,11.11,11.18,140800.0,9.536,9.5616,9.5018,9.5616,140800.0
2009-04-01 15:35:00,11.19,11.25,11.18,11.23,119800.0,9.5702,9.6215,9.5616,9.6044,119800.0
2009-04-01 15:40:00,11.23,11.26,11.22,11.23,218500.0,9.6044,9.6301,9.5959,9.6044,218500.0
2009-04-01 15:45:00,11.22,11.27,11.22,11.24,114700.0,9.5959,9.6386,9.5959,9.613,114700.0
2009-04-01 15:50:00,11.24,11.25,11.19,11.22,187300.0,9.613,9.6215,9.5702,9.5959,187300.0
2009-04-01 15:55:00,11.22,11.24,11.19,11.2,146600.0,9.5959,9.613,9.5702,9.5788,146600.0
2009-04-02 09:30:00,11.54,11.68,11.38,11.39,189300.0,9.8695,9.9893,9.7327,9.7413,189300.0
2009-04-02 09:35:00,11.39,11.41,11.18,11.25,343900.0,9.7413,9.7584,9.5616,9.6215,343900.0
2009-04-02 09:40:00,11.25,11.25,11.11,11.19,243800.0,9.6215,9.6215,9.5018,9.5702,243800.0
2009-04-02 09:45:00,11.2,11.29,11.12,11.25,215000.0,9.5788,9.6557,9.5103,9.6215,215000.0
2009-04-02 09:50:00,11.25,11.3,11.14,11.23,256400.0,9.6215,9.6643,9.5274,9.6044,256400.0
2009-04-02 09:55:00,11.24,11.28,11.21,11.24,150600.0,9.613,9.6472,9.5873,9.613,150600.0
2009-04-02 10:00:00,11.25,11.39,11.24,11.3,185000.0,9.6215,9.7413,9.613,9.6643,185000.0
2009-04-02 10:05:00,11.31,11.32,11.18,11.27,202400.0,9.6728,9.6814,9.5616,9.6386,202400.0
2009-04-02 10:10:00,11.27,11.29,11.19,11.23,198300.0,9.6386,9.6557,9.5702,9.6044,198300.0
2009-04-02 10:15:00,11.22,11.28,11.2,11.23,128600.0,9.5959,9.6472,9.5788,9.6044,128600.0
2009-04-02 10:20:00,11.24,11.32,11.24,11.27,270700.0,9.613,9.6814,9.613,9.6386,270700.0
2009-04-02 10:25:00,11.28,11.3,11.15,11.16,71500.0,9.6472,9.6643,9.536,9.5445,71500.0
2009-04-02 10:30:00,11.16,11.25,11.15,11.23,163700.0,9.5445,9.6215,9.536,9.6044,163700.0
2009-04-02 10:35:00,11.23,11.34,11.21,11.33,142000.0,9.6044,9.6985,9.5873,9.6899,142000.0
2009-04-02 10:40:00,11.33,11.39,11.28,11.37,119400.0,9.6899,9.7413,9.6472,9.7241,119400.0
2009-04-02 10:45:00,11.36,11.37,11.3,11.34,101000.0,9.7156,9.7241,9.6643,9.6985,101000.0
2009-04-02 10:50:00,11.34,11.35,11.28,11.29,84700.0,9.6985,9.707,9.6472,9.6557,84700.0
2009-04-02 10:55:00,11.3,11.38,11.29,11.37,117800.0,9.6643,9.7327,9.6557,9.7241,117800.0
2009-04-02 11:00:00,11.37,11.43,11.34,11.41,122400.0,9.7241,9.7755,9.6985,9.7584,122400.0
2009-04-02 11:05:00,11.42,11.44,11.38,11.4,160000.0,9.7669,9.784,9.7327,9.7498,160000.0
2009-04-02 11:10:00,11.4,11.5,11.39,11.47,118000.0,9.7498,9.8353,9.7413,9.8097,118000.0
2009-04-02 11:15:00,11.47,11.49,11.39,11.49,70900.0,9.8097,9.8268,9.7413,9.8268,70900.0
2009-04-02 11:20:00,11.49,11.56,11.49,11.53,83300.0,9.8268,9.8866,9.8268,9.861,83300.0
2009-04-02 11:25:00,11.53,11.53,11.47,11.49,58700.0,9.861,9.861,9.8097,9.8268,58700.0
2009-04-02 11:30:00,11.48,11.49,11.39,11.4,54100.0,9.8182,9.8268,9.7413,9.7498,54100.0
2009-04-02 11:35:00,11.41,11.47,11.4,11.47,46800.0,9.7584,9.8097,9.7498,9.8097,46800.0
2009-04-02 11:40:00,11.48,11.5,11.43,11.43,35800.0,9.8182,9.8353,9.7755,9.7755,35800.0
2009-04-02 11:45:00,11.44,11.47,11.42,11.43,1289300.0,9.784,9.8097,9.7669,9.7755,1289300.0
2009-04-02 11:50:00,11.43,11.43,11.35,11.37,45000.0,9.7755,9.7755,9.707,9.7241,45000.0
2009-04-02 11:55:00,11.37,11.4,11.35,11.39,26700.0,9.7241,9.7498,9.707,9.7413,26700.0
2009-04-02 12:00:00,11.38,11.41,11.37,11.4,96400.0,9.7327,9.7584,9.7241,9.7498,96400.0
2009-04-02 12:05:00,11.4,11.44,11.4,11.44,36700.0,9.7498,9.784,9.7498,9.784,36700.0
2009-04-02 12:10:00,11.44,11.51,11.44,11.48,90300.0,9.784,9.8439,9.784,9.8182,90300.0
2009-04-02 12:15:00,11.48,11.52,11.48,11.51,179800.0,9.8182,9.8524,9.8182,9.8439,179800.0
2009-04-02 12:20:00,11.5,11.53,11.5,11.52,208700.0,9.8353,9.861,9.8353,9.8524,208700.0
2009-04-02 12:25:00,11.53,11.61,11.52,11.59,121200.0,9.861,9.9294,9.8524,9.9123,121200.0
2009-04-02 12:30:00,11.59,11.61,11.55,11.61,97900.0,9.9123,9.9294,9.8781,9.9294,97900.0
2009-04-02 12:35:00,11.61,11.64,11.57,11.59,44300.0,9.9294,9.9551,9.8952,9.9123,44300.0
2009-04-02 12:40:00,11.59,11.59,11.55,11.56,45800.0,9.9123,9.9123,9.8781,9.8866,45800.0
2009-04-02 12:45:00,11.56,11.56,11.51,11.51,84500.0,9.8866,9.8866,9.8439,9.8439,84500.0
2009-04-02 12:50:00,11.5,11.51,11.46,11.49,89000.0,9.8353,9.8439,9.8011,9.8268,89000.0
2009-04-02 12:55:00,11.48,11.49,11.42,11.42,32400.0,9.8182,9.8268,9.7669,9.7669,32400.0
2009-04-02 13:00:00,11.43,11.46,11.43,11.43,32000.0,9.7755,9.8011,9.7755,9.7755,32000.0
2009-04-02 13:05:00,11.44,11.44,11.37,11.39,39000.0,9.784,9.784,9.7241,9.7413,39000.0
2009-04-02 13:10:00,11.4,11.42,11.38,11.41,38700.0,9.7498,9.7669,9.7327,9.7584,38700.0
2009-04-02 13:15:00,11.4,11.43,11.38,11.42,38200.0,9.7498,9.7755,9.7327,9.7669,38200.0
2009-04-02 13:20:00,11.43,11.43,11.35,11.35,52100.0,9.7755,9.7755,9.707,9.707,52100.0
2009-04-02 13:25:00,11.36,11.38,11.35,11.37,37800.0,9.7156,9.7327,9.707,9.7241,37800.0
2009-04-02 13:30:00,11.36,11.38,11.32,11.34,68900.0,9.7156,9.7327,9.6814,9.6985,68900.0
2009-04-02 13:35:00,11.33,11.35,11.27,11.27,88300.0,9.6899,9.707,9.6386,9.6386,88300.0
2009-04-02 13:40:00,11.27,11.27,11.18,11.18,70400.0,9.6386,9.6386,9.5616,9.5616,70400.0
2009-04-02 13:45:00,11.18,11.29,11.18,11.28,113600.0,9.5616,9.6557,9.5616,9.6472,113600.0
2009-04-02 13:50:00,11.27,11.34,11.26,11.31,54500.0,9.6386,9.6985,9.6301,9.6728,54500.0
2009-04-02 13:55:00,11.3,11.31,11.22,11.26,82800.0,9.6643,9.6728,9.5959,9.6301,82800.0
2009-04-02 14:00:00,11.26,11.29,11.23,11.27,100300.0,9.6301,9.6557,9.6044,9.6386,100300.0
2009-04-02 14:05:00,11.28,11.3,11.22,11.24,75000.0,9.6472,9.6643,9.5959,9.613,75000.0
2009-04-02 14:10:00,11.24,11.27,11.24,11.25,16100.0,9.613,9.6386,9.613,9.6215,16100.0
2009-04-02 14:15:00,11.24,11.25,11.2,11.2,29000.0,9.613,9.6215,9.5788,9.5788,29000.0
2009-04-02 14:20:00,11.2,11.26,11.2,11.23,37900.0,9.5788,9.6301,9.5788,9.6044,37900.0
2009-04-02 14:25:00,11.23,11.33,11.23,11.32,38100.0,9.6044,9.6899,9.6044,9.6814,38100.0
2009-04-02 14:30:00,11.32,11.35,11.32,11.34,24900.0,9.6814,9.707,9.6814,9.6985,24900.0
2009-04-02 14:35:00,11.35,11.39,11.34,11.38,38500.0,9.707,9.7413,9.6985,9.7327,38500.0
2009-04-02 14:40:00,11.38,11.45,11.37,11.44,117200.0,9.7327,9.7926,9.7241,9.784,117200.0
2009-04-02 14:45:00,11.45,11.45,11.41,11.42,86700.0,9.7926,9.7926,9.7584,9.7669,86700.0
2009-04-02 14:50:00,11.42,11.45,11.4,11.43,282000.0,9.7669,9.7926,9.7498,9.7755,282000.0
2009-04-02 14:55:00,11.43,11.44,11.38,11.39,134900.0,9.7755,9.784,9.7327,9.7413,134900.0
2009-04-02 15:00:00,11.4,11.43,11.4,11.43,51900.0,9.7498,9.7755,9.7498,9.7755,51900.0
2009-04-02 15:05:00,11.43,11.44,11.33,11.36,95300.0,9.7755,9.784,9.6899,9.7156,95300.0
2009-04-02 15:10:00,11.37,11.39,11.35,11.39,93500.0,9.7241,9.7413,9.707,9.7413,93500.0
2009-04-02 15:15:00,11.39,11.47,11.37,11.41,229300.0,9.7413,9.8097,9.7241,9.7584,229300.0
2009-04-02 15:20:00,11.41,11.46,11.35,11.39,230000.0,9.7584,9.8011,9.707,9.7413,230000.0
2009-04-02 15:25:00,11.39,11.45,11.37,11.4,114800.0,9.7413,9.7926,9.7241,9.7498,114800.0
2009-04-02 15:30:00,11.41,11.47,11.4,11.42,139900.0,9.7584,9.8097,9.7498,9.7669,139900.0
2009-04-02 15:35:00,11.43,11.43,11.38,11.38,145400.0,9.7755,9.7755,9.7327,9.7327,145400.0
2009-04-02 15:40:00,11.38,11.45,11.37,11.42,176500.0,9.7327,9.7926,9.7241,9.7669,176500.0
2009-04-02 15:45:00,11.41,11.43,11.35,11.41,226700.0,9.7584,9.7755,9.707,9.7584,226700.0
2009-04-02 15:50:00,11.42,11.42,11.35,11.38,167300.0,9.7669,9.7669,9.707,9.7327,167300.0
2009-04-02 15:55:00,11.38,11.39,11.34,11.38,206700.0,9.7327,9.7413,9.6985,9.7327,206700.0
2009-04-03 09:30:00,11.38,11.4,11.29,11.38,45100.0,9.7327,9.7498,9.6557,9.7327,45100.0
2009-04-03 09:35:00,11.39,11.52,11.35,11.39,87000.0,9.7413,9.8524,9.707,9.7413,87000.0
2009-04-03 09:40:00,11.37,11.52,11.36,11.47,72100.0,9.7241,9.8524,9.7156,9.8097,72100.0
2009-04-03 09:45:00,11.47,11.48,11.32,11.38,101900.0,9.8097,9.8182,9.6814,9.7327,101900.0
2009-04-03 09:50:00,11.38,11.42,11.28,11.31,136200.0,9.7327,9.7669,9.6472,9.6728,136200.0
2009-04-03 09:55:00,11.29,11.4,11.29,11.36,128200.0,9.6557,9.7498,9.6557,9.7156,128200.0
2009-04-03 10:00:00,11.36,11.37,11.13,11.13,193700.0,9.7156,9.7241,9.5189,9.5189,193700.0
2009-04-03 10:05:00,11.13,11.18,11.06,11.16,161300.0,9.5189,9.5616,9.459,9.5445,161300.0
2009-04-03 10:10:00,11.16,11.22,11.11,11.22,91600.0,9.5445,9.5959,9.5018,9.5959,91600.0
2009-04-03 10:15:00,11.22,11.24,11.17,11.19,158400.0,9.5959,9.613,9.5531,9.5702,158400.0
2009-04-03 10:20:00,11.19,11.23,11.17,11.22,88100.0,9.5702,9.6044,9.5531,9.5959,88100.0
2009-04-03 10:25:00,11.21,11.26,11.18,11.21,382500.0,9.5873,9.6301,9.5616,9.5873,382500.0
2009-04-03 10:30:00,11.22,11.23,11.13,11.13,93300.0,9.5959,9.6044,9.5189,9.5189,93300.0
2009-04-03 10:35:00,11.14,11.17,11.1,11.16,89800.0,9.5274,9.5531,9.4932,9.5445,89800.0
2009-04-03 10:40:00,11.16,11.2,11.12,11.13,72800.0,9.5445,9.5788,9.5103,9.5189,72800.0
2009-04-03 10:45:00,11.13,11.15,11.1,11.15,89200.0,9.5189,9.536,9.4932,9.536,89200.0
2009-04-03 10:50:00,11.16,11.17,11.07,11.07,97600.0,9.5445,9.5531,9.4676,9.4676,97600.0
2009-04-03 10:55:00,11.08,11.08,11.02,11.02,98500.0,9.4761,9.4761,9.4248,9.4248,98500.0
2009-04-03 11:00:00,11.03,11.09,11.03,11.06,79000.0,9.4334,9.4847,9.4334,9.459,79000.0
2009-04-03 11:05:00,11.05,11.06,11.0,11.05,86600.0,9.4505,9.459,9.4077,9.4505,86600.0
2009-04-03 11:10:00,11.04,11.06,11.01,11.05,43800.0,9.4419,9.459,9.4163,9.4505,43800.0
2009-04-03 11:15:00,11.05,11.06,11.01,11.03,25600.0,9.4505,9.459,9.4163,9.4334,25600.0
2009-04-03 11:20:00,11.03,11.08,11.02,11.02,56200.0,9.4334,9.4761,9.4248,9.4248,56200.0
2009-04-03 11:25:00,11.02,11.08,11.01,11.07,46400.0,9.4248,9.4761,9.4163,9.4676,46400.0
2009-04-03 11:30:00,11.08,11.1,11.06,11.09,47000.0,9.4761,9.4932,9.459,9.4847,47000.0
2009-04-03 11:35:00,11.09,11.11,11.06,11.09,101700.0,9.4847,9.5018,9.459,9.4847,101700.0
2009-04-03 11:40:00,11.09,11.13,11.08,11.1,23000.0,9.4847,9.5189,9.4761,9.4932,23000.0
2009-04-03 11:45:00,11.11,11.12,11.07,11.11,31200.0,9.5018,9.5103,9.4676,9.5018,31200.0
2009-04-03 11:50:00,11.11,11.12,11.08,11.1,33900.0,9.5018,9.5103,9.4761,9.4932,33900.0
2009-04-03 11:55:00,11.1,11.12,11.09,11.11,31600.0,9.4932,9.5103,9.4847,9.5018,31600.0
2009-04-03 12:00:00,11.11,11.27,11.11,11.26,122300.0,9.5018,9.6386,9.5018,9.6301,122300.0
2009-04-03 12:05:00,11.27,11.3,11.26,11.3,51400.0,9.6386,9.6643,9.6301,9.6643,51400.0
2009-04-03 12:10:00,11.29,11.35,11.29,11.3,158300.0,9.6557,9.707,9.6557,9.6643,158300.0
2009-04-03 12:15:00,11.31,11.35,11.29,11.35,152100.0,9.6728,9.707,9.6557,9.707,152100.0
2009-04-03 12:20:00,11.35,11.36,11.34,11.35,51300.0,9.707,9.7156,9.6985,9.707,51300.0
2009-04-03 12:25:00,11.35,11.38,11.34,11.36,205300.0,9.707,9.7327,9.6985,9.7156,205300.0
2009-04-03 12:30:00,11.36,11.36,11.34,11.35,74400.0,9.7156,9.7156,9.6985,9.707,74400.0
2009-04-03 12:35:00,11.35,11.4,11.33,11.35,220000.0,9.707,9.7498,9.6899,9.707,220000.0
2009-04-03 12:40:00,11.34,11.36,11.33,11.34,44000.0,9.6985,9.7156,9.6899,9.6985,44000.0
2009-04-03 12:45:00,11.35,11.38,11.34,11.35,111200.0,9.707,9.7327,9.6985,9.707,111200.0
2009-04-03 12:50:00,11.35,11.36,11.31,11.36,80000.0,9.707,9.7156,9.6728,9.7156,80000.0
2009-04-03 12:55:00,11.36,11.39,11.35,11.38,41600.0,9.7156,9.7413,9.707,9.7327,41600.0
2009-04-03 13:00:00,11.38,11.44,11.38,11.44,31500.0,9.7327,9.784,9.7327,9.784,31500.0
2009-04-03 13:05:00,11.44,11.48,11.44,11.47,54500.0,9.784,9.8182,9.784,9.8097,54500.0
2009-04-03 13:10:00,11.47,11.47,11.35,11.35,99200.0,9.8097,9.8097,9.707,9.707,99200.0
2009-04-03 13:15:00,11.35,11.37,11.34,11.35,57500.0,9.707,9.7241,9.6985,9.707,57500.0
2009-04-03 13:20:00,11.36,11.36,11.33,11.34,42400.0,9.7156,9.7156,9.6899,9.6985,42400.0
2009-04-03 13:25:00,11.34,11.41,11.34,11.38,37400.0,9.6985,9.7584,9.6985,9.7327,37400.0
2009-04-03 13:30:00,11.39,11.41,11.38,11.39,73800.0,9.7413,9.7584,9.7327,9.7413,73800.0
2009-04-03 13:35:00,11.4,11.43,11.39,11.42,47600.0,9.7498,9.7755,9.7413,9.7669,47600.0
2009-04-03 13:40:00,11.42,11.42,11.39,11.4,72000.0,9.7669,9.7669,9.7413,9.7498,72000.0
2009-04-03 13:45:00,11.39,11.44,11.39,11.44,22500.0,9.7413,9.784,9.7413,9.784,22500.0
2009-04-03 13:50:00,11.43,11.52,11.43,11.52,72200.0,9.7755,9.8524,9.7755,9.8524,72200.0
2009-04-03 13:55:00,11.53,11.55,11.5,11.55,43500.0,9.861,9.8781,9.8353,9.8781,43500.0
2009-04-03 14:00:00,11.55,11.55,11.52,11.53,56900.0,9.8781,9.8781,9.8524,9.861,56900.0
2009-04-03 14:05:00,11.52,11.52,11.45,11.47,49500.0,9.8524,9.8524,9.7926,9.8097,49500.0
2009-04-03 14:10:00,11.48,11.52,11.47,11.52,47300.0,9.8182,9.8524,9.8097,9.8524,47300.0
2009-04-03 14:15:00,11.53,11.54,11.51,11.54,43700.0,9.861,9.8695,9.8439,9.8695,43700.0
2009-04-03 14:20:00,11.54,11.55,11.51,11.53,62800.0,9.8695,9.8781,9.8439,9.861,62800.0
2009-04-03 14:25:00,11.53,11.58,11.52,11.56,78000.0,9.861,9.9037,9.8524,9.8866,78000.0
2009-04-03 14:30:00,11.57,11.57,11.52,11.54,103800.0,9.8952,9.8952,9.8524,9.8695,103800.0
2009-04-03 14:35:00,11.54,11.54,11.5,11.5,102300.0,9.8695,9.8695,9.8353,9.8353,102300.0
2009-04-03 14:40:00,11.5,11.51,11.47,11.49,78400.0,9.8353,9.8439,9.8097,9.8268,78400.0
2009-04-03 14:45:00,11.5,11.5,11.42,11.43,97100.0,9.8353,9.8353,9.7669,9.7755,97100.0
2009-04-03 14:50:00,11.43,11.49,11.42,11.48,38600.0,9.7755,9.8268,9.7669,9.8182,38600.0
2009-04-03 14:55:00,11.49,11.52,11.48,11.51,82600.0,9.8268,9.8524,9.8182,9.8439,82600.0
2009-04-03 15:00:00,11.5,11.55,11.5,11.51,86000.0,9.8353,9.8781,9.8353,9.8439,86000.0
2009-04-03 15:05:00,11.52,11.52,11.45,11.46,142400.0,9.8524,9.8524,9.7926,9.8011,142400.0
2009-04-03 15:10:00,11.47,11.49,11.44,11.47,48100.0,9.8097,9.8268,9.784,9.8097,48100.0
2009-04-03 15:15:00,11.48,11.48,11.43,11.48,91500.0,9.8182,9.8182,9.7755,9.8182,91500.0
2009-04-03 15:20:00,11.47,11.5,11.43,11.5,78100.0,9.8097,9.8353,9.7755,9.8353,78100.0
2009-04-03 15:25:00,11.5,11.5,11.41,11.43,154400.0,9.8353,9.8353,9.7584,9.7755,154400.0
2009-04-03 15:30:00,11.43,11.48,11.38,11.43,182300.0,9.7755,9.8182,9.7327,9.7755,182300.0
2009-04-03 15:35:00,11.44,11.45,11.36,11.39,177600.0,9.784,9.7926,9.7156,9.7413,177600.0
2009-04-03 15:40:00,11.38,11.51,11.36,11.48,131600.0,9.7327,9.8439,9.7156,9.8182,131600.0
2009-04-03 15:45:00,11.48,11.52,11.45,11.46,220900.0,9.8182,9.8524,9.7926,9.8011,220900.0
2009-04-03 15:50:00,11.46,11.51,11.45,11.5,131300.0,9.8011,9.8439,9.7926,9.8353,131300.0
2009-04-03 15:55:00,11.51,11.52,11.49,11.51,380600.0,9.8439,9.8524,9.8268,9.8439,380600.0
2009-04-06 09:30:00,11.24,11.35,11.06,11.17,65200.0,9.613,9.707,9.459,9.5531,65200.0
2009-04-06 09:35:00,11.18,11.26,11.02,11.21,80100.0,9.5616,9.6301,9.4248,9.5873,80100.0
2009-04-06 09:40:00,11.24,11.27,11.11,11.13,78400.0,9.613,9.6386,9.5018,9.5189,78400.0
2009-04-06 09:45:00,11.13,11.14,11.09,11.12,68800.0,9.5189,9.5274,9.4847,9.5103,68800.0
2009-04-06 09:50:00,11.12,11.15,11.11,11.14,53000.0,9.5103,9.536,9.5018,9.5274,53000.0
2009-04-06 09:55:00,11.14,11.17,11.1,11.11,84600.0,9.5274,9.5531,9.4932,9.5018,84600.0
2009-04-06 10:00:00,11.11,11.25,11.05,11.24,71800.0,9.5018,9.6215,9.4505,9.613,71800.0
2009-04-06 10:05:00,11.25,11.27,11.2,11.26,82400.0,9.6215,9.6386,9.5788,9.6301,82400.0
2009-04-06 10:10:00,11.26,11.28,11.21,11.22,58400.0,9.6301,9.6472,9.5873,9.5959,58400.0
2009-04-06 10:15:00,11.22,11.25,11.18,11.23,110900.0,9.5959,9.6215,9.5616,9.6044,110900.0
2009-04-06 10:20:00,11.22,11.23,11.17,11.23,40700.0,9.5959,9.6044,9.5531,9.6044,40700.0
2009-04-06 10:25:00,11.23,11.28,11.14,11.15,65300.0,9.6044,9.6472,9.5274,9.536,65300.0
2009-04-06 10:30:00,11.15,11.18,11.12,11.15,94500.0,9.536,9.5616,9.5103,9.536,94500.0
2009-04-06 10:35:00,11.15,11.18,11.14,11.18,27300.0,9.536,9.5616,9.5274,9.5616,27300.0
2009-04-06 10:40:00,11.17,11.2,11.16,11.19,60900.0,9.5531,9.5788,9.5445,9.5702,60900.0
2009-04-06 10:45:00,11.18,11.19,11.13,11.14,72800.0,9.5616,9.5702,9.5189,9.5274,72800.0
2009-04-06 10:50:00,11.15,11.16,11.14,11.15,29200.0,9.536,9.5445,9.5274,9.536,29200.0
2009-04-06 10:55:00,11.15,11.19,11.13,11.13,48900.0,9.536,9.5702,9.5189,9.5189,48900.0
2009-04-06 11:00:00,11.13,11.13,11.1,11.11,64600.0,9.5189,9.5189,9.4932,9.5018,64600.0
2009-04-06 11:05:00,11.1,11.1,11.0,11.06,161600.0,9.4932,9.4932,9.4077,9.459,161600.0
2009-04-06 11:10:00,11.07,11.09,11.0,11.02,105300.0,9.4676,9.4847,9.4077,9.4248,105300.0
2009-04-06 11:15:00,11.02,11.08,11.01,11.08,37400.0,9.4248,9.4761,9.4163,9.4761,37400.0
2009-04-06 11:20:00,11.07,11.08,11.04,11.06,34700.0,9.4676,9.4761,9.4419,9.459,34700.0
2009-04-06 11:25:00,11.06,11.16,11.06,11.14,40000.0,9.459,9.5445,9.459,9.5274,40000.0
2009-04-06 11:30:00,11.14,11.15,11.11,11.14,32100.0,9.5274,9.536,9.5018,9.5274,32100.0
2009-04-06 11:35:00,11.14,11.15,11.05,11.09,41100.0,9.5274,9.536,9.4505,9.4847,41100.0
2009-04-06 11:40:00,11.09,11.11,11.06,11.07,42300.0,9.4847,9.5018,9.459,9.4676,42300.0
2009-04-06 11:45:00,11.06,11.1,11.06,11.09,21400.0,9.459,9.4932,9.459,9.4847,21400.0
2009-04-06 11:50:00,11.09,11.1,11.05,11.07,33200.0,9.4847,9.4932,9.4505,9.4676,33200.0
2009-04-06 11:55:00,11.07,11.09,11.04,11.05,27700.0,9.4676,9.4847,9.4419,9.4505,27700.0
2009-04-06 12:00:00,11.05,11.08,11.05,11.05,24000.0,9.4505,9.4761,9.4505,9.4505,24000.0
2009-04-06 12:05:00,11.05,11.07,11.04,11.07,28700.0,9.4505,9.4676,9.4419,9.4676,28700.0
2009-04-06 12:10:00,11.06,11.07,11.03,11.04,29700.0,9.459,9.4676,9.4334,9.4419,29700.0
2009-04-06 12:15:00,11.04,11.04,11.0,11.0,32400.0,9.4419,9.4419,9.4077,9.4077,32400.0
2009-04-06 12:20:00,11.0,11.0,10.99,11.0,27100.0,9.4077,9.4077,9.3992,9.4077,27100.0
2009-04-06 12:25:00,11.0,11.02,10.99,11.02,23400.0,9.4077,9.4248,9.3992,9.4248,23400.0
2009-04-06 12:30:00,11.02,11.02,11.01,11.01,18200.0,9.4248,9.4248,9.4163,9.4163,18200.0
2009-04-06 12:35:00,11.02,11.04,11.02,11.04,20500.0,9.4248,9.4419,9.4248,9.4419,20500.0
2009-04-06 12:40:00,11.04,11.05,11.01,11.02,51400.0,9.4419,9.4505,9.4163,9.4248,51400.0
2009-04-06 12:45:00,11.02,11.02,10.99,11.0,30400.0,9.4248,9.4248,9.3992,9.4077,30400.0
2009-04-06 12:50:00,10.99,11.04,10.99,11.04,52700.0,9.3992,9.4419,9.3992,9.4419,52700.0
2009-04-06 12:55:00,11.03,11.06,11.03,11.06,50000.0,9.4334,9.459,9.4334,9.459,50000.0
2009-04-06 13:00:00,11.07,11.1,11.07,11.08,40200.0,9.4676,9.4932,9.4676,9.4761,40200.0
2009-04-06 13:05:00,11.09,11.1,11.08,11.1,17700.0,9.4847,9.4932,9.4761,9.4932,17700.0
2009-04-06 13:10:00,11.1,11.14,11.09,11.13,40100.0,9.4932,9.5274,9.4847,9.5189,40100.0
2009-04-06 13:15:00,11.12,11.14,11.11,11.12,61800.0,9.5103,9.5274,9.5018,9.5103,61800.0
2009-04-06 13:20:00,11.11,11.17,11.11,11.16,116300.0,9.5018,9.5531,9.5018,9.5445,116300.0
2009-04-06 13:25:00,11.16,11.17,11.13,11.14,54600.0,9.5445,9.5531,9.5189,9.5274,54600.0
2009-04-06 13:30:00,11.13,11.14,11.12,11.14,30700.0,9.5189,9.5274,9.5103,9.5274,30700.0
2009-04-06 13:35:00,11.14,11.14,11.11,11.13,38500.0,9.5274,9.5274,9.5018,9.5189,38500.0
2009-04-06 13:40:00,11.13,11.15,11.12,11.15,26700.0,9.5189,9.536,9.5103,9.536,26700.0
2009-04-06 13:45:00,11.15,11.23,11.15,11.22,51100.0,9.536,9.6044,9.536,9.5959,51100.0
2009-04-06 13:50:00,11.21,11.24,11.21,11.23,30300.0,9.5873,9.613,9.5873,9.6044,30300.0
2009-04-06 13:55:00,11.23,11.27,11.23,11.27,77500.0,9.6044,9.6386,9.6044,9.6386,77500.0
2009-04-06 14:00:00,11.27,11.34,11.26,11.34,115600.0,9.6386,9.6985,9.6301,9.6985,115600.0
2009-04-06 14:05:00,11.34,11.38,11.33,11.38,107100.0,9.6985,9.7327,9.6899,9.7327,107100.0
2009-04-06 14:10:00,11.38,11.41,11.34,11.38,96500.0,9.7327,9.7584,9.6985,9.7327,96500.0
2009-04-06 14:15:00,11.38,11.38,11.3,11.31,80600.0,9.7327,9.7327,9.6643,9.6728,80600.0
2009-04-06 14:20:00,11.31,11.31,11.28,11.3,35000.0,9.6728,9.6728,9.6472,9.6643,35000.0
2009-04-06 14:25:00,11.31,11.34,11.3,11.31,34900.0,9.6728,9.6985,9.6643,9.6728,34900.0
2009-04-06 14:30:00,11.31,11.33,11.26,11.28,123500.0,9.6728,9.6899,9.6301,9.6472,123500.0
2009-04-06 14:35:00,11.28,11.28,11.25,11.27,65000.0,9.6472,9.6472,9.6215,9.6386,65000.0
2009-04-06 14:40:00,11.27,11.32,11.25,11.31,60700.0,9.6386,9.6814,9.6215,9.6728,60700.0
2009-04-06 14:45:00,11.32,11.35,11.28,11.35,119100.0,9.6814,9.707,9.6472,9.707,119100.0
2009-04-06 14:50:00,11.34,11.4,11.33,11.4,64400.0,9.6985,9.7498,9.6899,9.7498,64400.0
2009-04-06 14:55:00,11.39,11.44,11.39,11.43,100900.0,9.7413,9.784,9.7413,9.7755,100900.0
2009-04-06 15:00:00,11.42,11.44,11.37,11.39,105100.0,9.7669,9.784,9.7241,9.7413,105100.0
2009-04-06 15:05:00,11.4,11.43,11.35,11.37,69800.0,9.7498,9.7755,9.707,9.7241,69800.0
2009-04-06 15:10:00,11.36,11.38,11.33,11.34,100100.0,9.7156,9.7327,9.6899,9.6985,100100.0
2009-04-06 15:15:00,11.34,11.49,11.33,11.48,119000.0,9.6985,9.8268,9.6899,9.8182,119000.0
2009-04-06 15:20:00,11.49,11.49,11.45,11.47,97100.0,9.8268,9.8268,9.7926,9.8097,97100.0
2009-04-06 15:25:00,11.47,11.48,11.41,11.44,99800.0,9.8097,9.8182,9.7584,9.784,99800.0
2009-04-06 15:30:00,11.44,11.51,11.43,11.47,153000.0,9.784,9.8439,9.7755,9.8097,153000.0
2009-04-06 15:35:00,11.46,11.51,11.44,11.47,114900.0,9.8011,9.8439,9.784,9.8097,114900.0
2009-04-06 15:40:00,11.47,11.53,11.47,11.51,113100.0,9.8097,9.861,9.8097,9.8439,113100.0
2009-04-06 15:45:00,11.5,11.56,11.49,11.56,112100.0,9.8353,9.8866,9.8268,9.8866,112100.0
2009-04-06 15:50:00,11.56,11.61,11.55,11.57,118500.0,9.8866,9.9294,9.8781,9.8952,118500.0
2009-04-06 15:55:00,11.58,11.6,11.54,11.56,208400.0,9.9037,9.9209,9.8695,9.8866,208400.0
2009-04-07 09:30:00,11.25,11.34,11.01,11.03,97000.0,9.6215,9.6985,9.4163,9.4334,97000.0
2009-04-07 09:35:00,11.04,11.09,10.94,11.02,157900.0,9.4419,9.4847,9.3564,9.4248,157900.0
2009-04-07 09:40:00,11.01,11.02,10.91,10.97,91900.0,9.4163,9.4248,9.3307,9.382,91900.0
2009-04-07 09:45:00,10.97,11.0,10.92,10.99,71700.0,9.382,9.4077,9.3393,9.3992,71700.0
2009-04-07 09:50:00,10.98,11.01,10.92,10.96,55700.0,9.3906,9.4163,9.3393,9.3735,55700.0
2009-04-07 09:55:00,10.96,11.06,10.95,11.04,74800.0,9.3735,9.459,9.3649,9.4419,74800.0
2009-04-07 10:00:00,11.03,11.07,11.01,11.02,48500.0,9.4334,9.4676,9.4163,9.4248,48500.0
2009-04-07 10:05:00,11.01,11.04,11.0,11.02,42800.0,9.4163,9.4419,9.4077,9.4248,42800.0
2009-04-07 10:10:00,11.02,11.08,11.01,11.08,50200.0,9.4248,9.4761,9.4163,9.4761,50200.0
2009-04-07 10:15:00,11.07,11.09,11.01,11.01,62400.0,9.4676,9.4847,9.4163,9.4163,62400.0
2009-04-07 10:20:00,11.01,11.1,11.01,11.1,55600.0,9.4163,9.4932,9.4163,9.4932,55600.0
2009-04-07 10:25:00,11.1,11.18,11.1,11.18,72300.0,9.4932,9.5616,9.4932,9.5616,72300.0
2009-04-07 10:30:00,11.18,11.22,11.15,11.17,61200.0,9.5616,9.5959,9.536,9.5531,61200.0
2009-04-07 10:35:00,11.17,11.2,11.16,11.16,40400.0,9.5531,9.5788,9.5445,9.5445,40400.0
2009-04-07 10:40:00,11.16,11.17,11.08,11.09,73900.0,9.5445,9.5531,9.4761,9.4847,73900.0
2009-04-07 10:45:00,11.1,11.13,11.09,11.11,58100.0,9.4932,9.5189,9.4847,9.5018,58100.0
2009-04-07 10:50:00,11.11,11.11,11.06,11.09,43900.0,9.5018,9.5018,9.459,9.4847,43900.0
2009-04-07 10:55:00,11.09,11.09,11.04,11.05,29400.0,9.4847,9.4847,9.4419,9.4505,29400.0
2009-04-07 11:00:00,11.04,11.1,11.0,11.08,67500.0,9.4419,9.4932,9.4077,9.4761,67500.0
2009-04-07 11:05:00,11.08,11.09,11.02,11.07,52400.0,9.4761,9.4847,9.4248,9.4676,52400.0
2009-04-07 11:10:00,11.06,11.09,11.05,11.08,42300.0,9.459,9.4847,9.4505,9.4761,42300.0
2009-04-07 11:15:00,11.08,11.08,11.05,11.07,43900.0,9.4761,9.4761,9.4505,9.4676,43900.0
2009-04-07 11:20:00,11.07,11.11,11.05,11.09,35700.0,9.4676,9.5018,9.4505,9.4847,35700.0
2009-04-07 11:25:00,11.09,11.09,11.06,11.08,32100.0,9.4847,9.4847,9.459,9.4761,32100.0
2009-04-07 11:30:00,11.08,11.11,11.07,11.08,19800.0,9.4761,9.5018,9.4676,9.4761,19800.0
2009-04-07 11:35:00,11.08,11.08,11.0,11.03,69200.0,9.4761,9.4761,9.4077,9.4334,69200.0
2009-04-07 11:40:00,11.03,11.04,10.98,11.0,41000.0,9.4334,9.4419,9.3906,9.4077,41000.0
2009-04-07 11:45:00,10.99,11.03,10.98,11.0,39500.0,9.3992,9.4334,9.3906,9.4077,39500.0
2009-04-07 11:50:00,11.0,11.02,10.98,11.02,18300.0,9.4077,9.4248,9.3906,9.4248,18300.0
2009-04-07 11:55:00,11.01,11.07,11.01,11.07,44700.0,9.4163,9.4676,9.4163,9.4676,44700.0
2009-04-07 12:00:00,11.07,11.09,11.05,11.06,30500.0,9.4676,9.4847,9.4505,9.459,30500.0
2009-04-07 12:05:00,11.06,11.08,11.02,11.05,28500.0,9.459,9.4761,9.4248,9.4505,28500.0
2009-04-07 12:10:00,11.05,11.12,11.04,11.12,44300.0,9.4505,9.5103,9.4419,9.5103,44300.0
2009-04-07 12:15:00,11.12,11.13,11.12,11.13,26600.0,9.5103,9.5189,9.5103,9.5189,26600.0
2009-04-07 12:20:00,11.13,11.15,11.13,11.15,57900.0,9.5189,9.536,9.5189,9.536,57900.0
2009-04-07 12:25:00,11.14,11.14,11.09,11.09,102300.0,9.5274,9.5274,9.4847,9.4847,102300.0
2009-04-07 12:30:00,11.09,11.09,11.07,11.07,23900.0,9.4847,9.4847,9.4676,9.4676,23900.0
2009-04-07 12:35:00,11.06,11.07,11.03,11.03,50200.0,9.459,9.4676,9.4334,9.4334,50200.0
2009-04-07 12:40:00,11.03,11.04,11.01,11.02,27900.0,9.4334,9.4419,9.4163,9.4248,27900.0
2009-04-07 12:45:00,11.01,11.03,11.01,11.01,24100.0,9.4163,9.4334,9.4163,9.4163,24100.0
2009-04-07 12:50:00,11.01,11.03,11.01,11.02,35900.0,9.4163,9.4334,9.4163,9.4248,35900.0
2009-04-07 12:55:00,11.02,11.03,11.02,11.03,9800.0,9.4248,9.4334,9.4248,9.4334,9800.0
2009-04-07 13:00:00,11.02,11.03,11.0,11.0,27400.0,9.4248,9.4334,9.4077,9.4077,27400.0
2009-04-07 13:05:00,11.01,11.01,10.97,10.98,32000.0,9.4163,9.4163,9.382,9.3906,32000.0
2009-04-07 13:10:00,10.98,10.99,10.96,10.99,26400.0,9.3906,9.3992,9.3735,9.3992,26400.0
2009-04-07 13:15:00,10.99,10.99,10.92,10.93,79300.0,9.3992,9.3992,9.3393,9.3478,79300.0
2009-04-07 13:20:00,10.92,10.92,10.9,10.91,58800.0,9.3393,9.3393,9.3222,9.3307,58800.0
2009-04-07 13:25:00,10.91,10.91,10.87,10.88,38300.0,9.3307,9.3307,9.2965,9.3051,38300.0
2009-04-07 13:30:00,10.87,10.88,10.8,10.8,61700.0,9.2965,9.3051,9.2367,9.2367,61700.0
2009-04-07 13:35:00,10.8,10.81,10.78,10.78,19600.0,9.2367,9.2452,9.2196,9.2196,19600.0
2009-04-07 13:40:00,10.78,10.83,10.78,10.83,44000.0,9.2196,9.2623,9.2196,9.2623,44000.0
2009-04-07 13:45:00,10.82,10.82,10.79,10.8,35800.0,9.2538,9.2538,9.2281,9.2367,35800.0
2009-04-07 13:50:00,10.79,10.81,10.77,10.81,53900.0,9.2281,9.2452,9.211,9.2452,53900.0
2009-04-07 13:55:00,10.81,10.81,10.79,10.79,30800.0,9.2452,9.2452,9.2281,9.2281,30800.0
2009-04-07 14:00:00,10.8,10.82,10.79,10.8,63700.0,9.2367,9.2538,9.2281,9.2367,63700.0
2009-04-07 14:05:00,10.79,10.8,10.76,10.79,93700.0,9.2281,9.2367,9.2024,9.2281,93700.0
2009-04-07 14:10:00,10.78,10.86,10.78,10.84,76300.0,9.2196,9.288,9.2196,9.2709,76300.0
2009-04-07 14:15:00,10.84,10.87,10.79,10.79,84600.0,9.2709,9.2965,9.2281,9.2281,84600.0
2009-04-07 14:20:00,10.79,10.81,10.79,10.81,36400.0,9.2281,9.2452,9.2281,9.2452,36400.0
2009-04-07 14:25:00,10.81,10.86,10.8,10.84,79700.0,9.2452,9.288,9.2367,9.2709,79700.0
2009-04-07 14:30:00,10.84,10.85,10.81,10.83,79700.0,9.2709,9.2794,9.2452,9.2623,79700.0
2009-04-07 14:35:00,10.82,10.82,10.73,10.73,138700.0,9.2538,9.2538,9.1768,9.1768,138700.0
2009-04-07 14:40:00,10.74,10.77,10.74,10.74,62100.0,9.1853,9.211,9.1853,9.1853,62100.0
2009-04-07 14:45:00,10.74,10.75,10.73,10.75,53600.0,9.1853,9.1939,9.1768,9.1939,53600.0
2009-04-07 14:50:00,10.74,10.82,10.74,10.81,47400.0,9.1853,9.2538,9.1853,9.2452,47400.0
2009-04-07 14:55:00,10.82,10.88,10.81,10.87,92900.0,9.2538,9.3051,9.2452,9.2965,92900.0
2009-04-07 15:00:00,10.88,10.9,10.8,10.81,135600.0,9.3051,9.3222,9.2367,9.2452,135600.0
2009-04-07 15:05:00,10.81,10.84,10.8,10.84,41100.0,9.2452,9.2709,9.2367,9.2709,41100.0
2009-04-07 15:10:00,10.84,10.91,10.84,10.9,65500.0,9.2709,9.3307,9.2709,9.3222,65500.0
2009-04-07 15:15:00,10.9,10.94,10.9,10.93,124400.0,9.3222,9.3564,9.3222,9.3478,124400.0
2009-04-07 15:20:00,10.93,10.93,10.86,10.88,72200.0,9.3478,9.3478,9.288,9.3051,72200.0
2009-04-07 15:25:00,10.88,10.9,10.85,10.85,64900.0,9.3051,9.3222,9.2794,9.2794,64900.0
2009-04-07 15:30:00,10.86,10.91,10.84,10.91,94700.0,9.288,9.3307,9.2709,9.3307,94700.0
2009-04-07 15:35:00,10.91,10.93,10.9,10.9,116100.0,9.3307,9.3478,9.3222,9.3222,116100.0
2009-04-07 15:40:00,10.9,10.98,10.9,10.95,152900.0,9.3222,9.3906,9.3222,9.3649,152900.0
2009-04-07 15:45:00,10.95,10.97,10.88,10.88,173200.0,9.3649,9.382,9.3051,9.3051,173200.0
2009-04-07 15:50:00,10.89,10.9,10.85,10.86,158400.0,9.3136,9.3222,9.2794,9.288,158400.0
2009-04-07 15:55:00,10.87,10.87,10.75,10.77,499000.0,9.2965,9.2965,9.1939,9.211,499000.0
2009-04-08 09:30:00,10.55,10.6,10.2,10.46,1187600.0,9.0228,9.0656,8.7235,8.9459,1187600.0
2009-04-08 09:35:00,10.46,10.48,9.95,9.97,2243200.0,8.9459,8.963,8.5097,8.5268,2243200.0
2009-04-08 09:40:00,9.98,10.14,9.75,10.1,1597400.0,8.5354,8.6722,8.3386,8.638,1597400.0
2009-04-08 09:45:00,10.1,10.28,9.95,10.25,1507100.0,8.638,8.7919,8.5097,8.7663,1507100.0
2009-04-08 09:50:00,10.26,10.37,10.24,10.31,1764200.0,8.7748,8.8689,8.7577,8.8176,1764200.0
2009-04-08 09:55:00,10.31,10.35,10.13,10.29,1438700.0,8.8176,8.8518,8.6636,8.8005,1438700.0
2009-04-08 10:00:00,10.3,10.37,10.24,10.36,866500.0,8.809,8.8689,8.7577,8.8603,866500.0
2009-04-08 10:05:00,10.35,10.37,10.23,10.24,904900.0,8.8518,8.8689,8.7492,8.7577,904900.0
2009-04-08 10:10:00,10.23,10.25,10.15,10.19,671900.0,8.7492,8.7663,8.6807,8.715,671900.0
2009-04-08 10:15:00,10.19,10.25,9.99,9.99,675400.0,8.715,8.7663,8.5439,8.5439,675400.0
2009-04-08 10:20:00,9.99,10.02,9.77,9.87,891500.0,8.5439,8.5696,8.3558,8.4413,891500.0
2009-04-08 10:25:00,9.88,9.88,9.63,9.69,883400.0,8.4498,8.4498,8.236,8.2873,883400.0
2009-04-08 10:30:00,9.69,9.7,9.58,9.67,736100.0,8.2873,8.2959,8.1933,8.2702,736100.0
2009-04-08 10:35:00,9.68,9.71,9.63,9.68,404200.0,8.2788,8.3044,8.236,8.2788,404200.0
2009-04-08 10:40:00,9.68,9.71,9.64,9.69,391400.0,8.2788,8.3044,8.2446,8.2873,391400.0
2009-04-08 10:45:00,9.7,9.75,9.66,9.67,404800.0,8.2959,8.3386,8.2617,8.2702,404800.0
2009-04-08 10:50:00,9.67,9.88,9.67,9.86,433000.0,8.2702,8.4498,8.2702,8.4327,433000.0
2009-04-08 10:55:00,9.86,9.9,9.77,9.89,298500.0,8.4327,8.4669,8.3558,8.4584,298500.0
2009-04-08 11:00:00,9.89,9.96,9.83,9.88,349600.0,8.4584,8.5182,8.4071,8.4498,349600.0
2009-04-08 11:05:00,9.88,10.03,9.85,10.0,336500.0,8.4498,8.5781,8.4242,8.5525,336500.0
2009-04-08 11:10:00,10.0,10.03,9.95,10.02,332200.0,8.5525,8.5781,8.5097,8.5696,332200.0
2009-04-08 11:15:00,10.02,10.04,9.93,9.95,279500.0,8.5696,8.5867,8.4926,8.5097,279500.0
2009-04-08 11:20:00,9.94,10.0,9.93,9.98,148300.0,8.5011,8.5525,8.4926,8.5354,148300.0
2009-04-08 11:25:00,9.97,9.97,9.79,9.79,266900.0,8.5268,8.5268,8.3729,8.3729,266900.0
2009-04-08 11:30:00,9.78,9.87,9.75,9.79,239200.0,8.3643,8.4413,8.3386,8.3729,239200.0
2009-04-08 11:35:00,9.8,9.89,9.79,9.88,192000.0,8.3814,8.4584,8.3729,8.4498,192000.0
2009-04-08 11:40:00,9.88,9.88,9.76,9.84,146100.0,8.4498,8.4498,8.3472,8.4156,146100.0
2009-04-08 11:45:00,9.85,9.93,9.81,9.81,309300.0,8.4242,8.4926,8.39,8.39,309300.0
2009-04-08 11:50:00,9.81,9.82,9.66,9.68,227100.0,8.39,8.3985,8.2617,8.2788,227100.0
2009-04-08 11:55:00,9.69,9.76,9.67,9.69,1400900.0,8.2873,8.3472,8.2702,8.2873,1400900.0
2009-04-08 12:00:00,9.69,9.74,9.68,9.69,217500.0,8.2873,8.3301,8.2788,8.2873,217500.0
2009-04-08 12:05:00,9.69,9.71,9.64,9.7,338700.0,8.2873,8.3044,8.2446,8.2959,338700.0
2009-04-08 12:10:00,9.71,9.72,9.66,9.69,469700.0,8.3044,8.313,8.2617,8.2873,469700.0
2009-04-08 12:15:00,9.7,9.73,9.63,9.67,737700.0,8.2959,8.3215,8.236,8.2702,737700.0
2009-04-08 12:20:00,9.66,9.66,9.55,9.62,300400.0,8.2617,8.2617,8.1676,8.2275,300400.0
2009-04-08 12:25:00,9.62,9.68,9.62,9.67,352000.0,8.2275,8.2788,8.2275,8.2702,352000.0
2009-04-08 12:30:00,9.67,9.71,9.65,9.67,188000.0,8.2702,8.3044,8.2531,8.2702,188000.0
2009-04-08 12:35:00,9.68,9.7,9.62,9.62,179900.0,8.2788,8.2959,8.2275,8.2275,179900.0
2009-04-08 12:40:00,9.62,9.72,9.6,9.68,236100.0,8.2275,8.313,8.2104,8.2788,236100.0
2009-04-08 12:45:00,9.67,9.71,9.64,9.64,225100.0,8.2702,8.3044,8.2446,8.2446,225100.0
2009-04-08 12:50:00,9.64,9.78,9.64,9.74,301100.0,8.2446,8.3643,8.2446,8.3301,301100.0
2009-04-08 12:55:00,9.75,9.77,9.69,9.71,305800.0,8.3386,8.3558,8.2873,8.3044,305800.0
2009-04-08 13:00:00,9.7,9.7,9.65,9.68,164400.0,8.2959,8.2959,8.2531,8.2788,164400.0
2009-04-08 13:05:00,9.68,9.7,9.66,9.67,309400.0,8.2788,8.2959,8.2617,8.2702,309400.0
2009-04-08 13:10:00,9.67,9.68,9.61,9.63,145800.0,8.2702,8.2788,8.2189,8.236,145800.0
2009-04-08 13:15:00,9.63,9.67,9.63,9.63,114900.0,8.236,8.2702,8.236,8.236,114900.0
2009-04-08 13:20:00,9.64,9.64,9.57,9.6,171100.0,8.2446,8.2446,8.1847,8.2104,171100.0
2009-04-08 13:25:00,9.59,9.6,9.51,9.54,308700.0,8.2018,8.2104,8.1334,8.159,308700.0
2009-04-08 13:30:00,9.53,9.6,9.53,9.56,185400.0,8.1505,8.2104,8.1505,8.1762,185400.0
2009-04-08 13:35:00,9.56,9.56,9.5,9.52,271900.0,8.1762,8.1762,8.1248,8.1419,271900.0
2009-04-08 13:40:00,9.52,9.56,9.52,9.52,137800.0,8.1419,8.1762,8.1419,8.1419,137800.0
2009-04-08 13:45:00,9.52,9.54,9.43,9.52,576700.0,8.1419,8.159,8.065,8.1419,576700.0
2009-04-08 13:50:00,9.52,9.54,9.49,9.49,187700.0,8.1419,8.159,8.1163,8.1163,187700.0
2009-04-08 13:55:00,9.49,9.57,9.49,9.56,146800.0,8.1163,8.1847,8.1163,8.1762,146800.0
2009-04-08 14:00:00,9.57,9.63,9.56,9.59,309400.0,8.1847,8.236,8.1762,8.2018,309400.0
2009-04-08 14:05:00,9.58,9.6,9.55,9.58,241700.0,8.1933,8.2104,8.1676,8.1933,241700.0
2009-04-08 14:10:00,9.57,9.66,9.57,9.64,277800.0,8.1847,8.2617,8.1847,8.2446,277800.0
2009-04-08 14:15:00,9.64,9.65,9.6,9.62,240700.0,8.2446,8.2531,8.2104,8.2275,240700.0
2009-04-08 14:20:00,9.62,9.65,9.59,9.59,164700.0,8.2275,8.2531,8.2018,8.2018,164700.0
2009-04-08 14:25:00,9.59,9.6,9.52,9.54,279600.0,8.2018,8.2104,8.1419,8.159,279600.0
2009-04-08 14:30:00,9.53,9.59,9.53,9.59,231400.0,8.1505,8.2018,8.1505,8.2018,231400.0
2009-04-08 14:35:00,9.59,9.6,9.52,9.55,206500.0,8.2018,8.2104,8.1419,8.1676,206500.0
2009-04-08 14:40:00,9.55,9.57,9.47,9.52,198600.0,8.1676,8.1847,8.0992,8.1419,198600.0
2009-04-08 14:45:00,9.52,9.53,9.51,9.51,159500.0,8.1419,8.1505,8.1334,8.1334,159500.0
2009-04-08 14:50:00,9.52,9.52,9.42,9.45,303000.0,8.1419,8.1419,8.0564,8.0821,303000.0
2009-04-08 14:55:00,9.45,9.49,9.38,9.48,292900.0,8.0821,8.1163,8.0222,8.1077,292900.0
2009-04-08 15:00:00,9.48,9.52,9.41,9.43,396300.0,8.1077,8.1419,8.0479,8.065,396300.0
2009-04-08 15:05:00,9.44,9.44,9.33,9.34,402400.0,8.0735,8.0735,7.9794,7.988,402400.0
2009-04-08 15:10:00,9.34,9.51,9.34,9.49,447600.0,7.988,8.1334,7.988,8.1163,447600.0
2009-04-08 15:15:00,9.49,9.54,9.49,9.52,324400.0,8.1163,8.159,8.1163,8.1419,324400.0
2009-04-08 15:20:00,9.52,9.56,9.48,9.56,201500.0,8.1419,8.1762,8.1077,8.1762,201500.0
2009-04-08 15:25:00,9.56,9.62,9.52,9.54,310000.0,8.1762,8.2275,8.1419,8.159,310000.0
2009-04-08 15:30:00,9.54,9.57,9.51,9.52,356100.0,8.159,8.1847,8.1334,8.1419,356100.0
2009-04-08 15:35:00,9.53,9.59,9.51,9.58,293200.0,8.1505,8.2018,8.1334,8.1933,293200.0
2009-04-08 15:40:00,9.57,9.64,9.56,9.64,292400.0,8.1847,8.2446,8.1762,8.2446,292400.0
2009-04-08 15:45:00,9.64,9.65,9.57,9.61,379200.0,8.2446,8.2531,8.1847,8.2189,379200.0
2009-04-08 15:50:00,9.61,9.66,9.58,9.63,447300.0,8.2189,8.2617,8.1933,8.236,447300.0
2009-04-08 15:55:00,9.63,9.65,9.59,9.61,441100.0,8.236,8.2531,8.2018,8.2189,441100.0
2009-04-09 09:30:00,9.92,10.04,9.67,10.0,654000.0,8.484,8.5867,8.2702,8.5525,654000.0
2009-04-09 09:35:00,10.0,10.04,9.95,10.01,391200.0,8.5525,8.5867,8.5097,8.561,391200.0
2009-04-09 09:40:00,10.0,10.0,9.76,9.96,484000.0,8.5525,8.5525,8.3472,8.5182,484000.0
2009-04-09 09:45:00,9.96,10.05,9.95,10.05,188700.0,8.5182,8.5952,8.5097,8.5952,188700.0
2009-04-09 09:50:00,10.05,10.12,10.04,10.09,427200.0,8.5952,8.6551,8.5867,8.6294,427200.0
2009-04-09 09:55:00,10.09,10.22,10.04,10.22,413900.0,8.6294,8.7406,8.5867,8.7406,413900.0
2009-04-09 10:00:00,10.21,10.29,10.21,10.28,667800.0,8.7321,8.8005,8.7321,8.7919,667800.0
2009-04-09 10:05:00,10.28,10.31,10.22,10.29,302600.0,8.7919,8.8176,8.7406,8.8005,302600.0
2009-04-09 10:10:00,10.29,10.34,10.23,10.34,476900.0,8.8005,8.8432,8.7492,8.8432,476900.0
2009-04-09 10:15:00,10.32,10.36,10.29,10.34,228700.0,8.8261,8.8603,8.8005,8.8432,228700.0
2009-04-09 10:20:00,10.33,10.35,10.27,10.27,214500.0,8.8347,8.8518,8.7834,8.7834,214500.0
2009-04-09 10:25:00,10.27,10.29,10.22,10.26,240800.0,8.7834,8.8005,8.7406,8.7748,240800.0
2009-04-09 10:30:00,10.27,10.28,10.22,10.22,143300.0,8.7834,8.7919,8.7406,8.7406,143300.0
2009-04-09 10:35:00,10.22,10.26,10.21,10.22,228000.0,8.7406,8.7748,8.7321,8.7406,228000.0
2009-04-09 10:40:00,10.23,10.23,10.14,10.18,139600.0,8.7492,8.7492,8.6722,8.7064,139600.0
2009-04-09 10:45:00,10.17,10.18,10.1,10.14,183300.0,8.6979,8.7064,8.638,8.6722,183300.0
2009-04-09 10:50:00,10.14,10.15,10.04,10.05,109000.0,8.6722,8.6807,8.5867,8.5952,109000.0
2009-04-09 10:55:00,10.05,10.05,9.97,9.97,96200.0,8.5952,8.5952,8.5268,8.5268,96200.0
2009-04-09 11:00:00,9.97,9.98,9.93,9.96,215400.0,8.5268,8.5354,8.4926,8.5182,215400.0
2009-04-09 11:05:00,9.96,9.98,9.92,9.95,145600.0,8.5182,8.5354,8.484,8.5097,145600.0
2009-04-09 11:10:00,9.95,9.96,9.93,9.94,44700.0,8.5097,8.5182,8.4926,8.5011,44700.0
2009-04-09 11:15:00,9.93,10.02,9.93,9.98,140300.0,8.4926,8.5696,8.4926,8.5354,140300.0
2009-04-09 11:20:00,9.98,10.02,9.98,9.98,74200.0,8.5354,8.5696,8.5354,8.5354,74200.0
2009-04-09 11:25:00,9.99,10.0,9.96,9.99,104600.0,8.5439,8.5525,8.5182,8.5439,104600.0
2009-04-09 11:30:00,9.99,10.0,9.94,9.94,105500.0,8.5439,8.5525,8.5011,8.5011,105500.0
2009-04-09 11:35:00,9.94,9.95,9.93,9.95,96100.0,8.5011,8.5097,8.4926,8.5097,96100.0
2009-04-09 11:40:00,9.95,9.96,9.87,9.89,117100.0,8.5097,8.5182,8.4413,8.4584,117100.0
2009-04-09 11:45:00,9.89,9.94,9.87,9.93,80400.0,8.4584,8.5011,8.4413,8.4926,80400.0
2009-04-09 11:50:00,9.93,9.94,9.88,9.9,80400.0,8.4926,8.5011,8.4498,8.4669,80400.0
2009-04-09 11:55:00,9.9,9.9,9.86,9.87,35900.0,8.4669,8.4669,8.4327,8.4413,35900.0
2009-04-09 12:00:00,9.87,9.92,9.85,9.92,118600.0,8.4413,8.484,8.4242,8.484,118600.0
2009-04-09 12:05:00,9.92,10.0,9.9,10.0,95200.0,8.484,8.5525,8.4669,8.5525,95200.0
2009-04-09 12:10:00,9.99,10.03,9.99,10.03,141200.0,8.5439,8.5781,8.5439,8.5781,141200.0
2009-04-09 12:15:00,10.03,10.06,10.02,10.05,108900.0,8.5781,8.6038,8.5696,8.5952,108900.0
2009-04-09 12:20:00,10.05,10.06,10.04,10.05,106600.0,8.5952,8.6038,8.5867,8.5952,106600.0
2009-04-09 12:25:00,10.05,10.08,10.03,10.08,141900.0,8.5952,8.6209,8.5781,8.6209,141900.0
2009-04-09 12:30:00,10.08,10.08,10.07,10.08,28100.0,8.6209,8.6209,8.6123,8.6209,28100.0
2009-04-09 12:35:00,10.08,10.08,10.07,10.08,36000.0,8.6209,8.6209,8.6123,8.6209,36000.0
2009-04-09 12:40:00,10.07,10.09,10.05,10.09,136300.0,8.6123,8.6294,8.5952,8.6294,136300.0
2009-04-09 12:45:00,10.1,10.1,10.04,10.04,107000.0,8.638,8.638,8.5867,8.5867,107000.0
2009-04-09 12:50:00,10.04,10.05,10.0,10.0,36100.0,8.5867,8.5952,8.5525,8.5525,36100.0
2009-04-09 12:55:00,10.0,10.08,9.98,10.06,131800.0,8.5525,8.6209,8.5354,8.6038,131800.0
2009-04-09 13:00:00,10.05,10.05,10.0,10.05,56800.0,8.5952,8.5952,8.5525,8.5952,56800.0
2009-04-09 13:05:00,10.04,10.1,10.03,10.1,93400.0,8.5867,8.638,8.5781,8.638,93400.0
2009-04-09 13:10:00,10.1,10.12,10.1,10.1,95300.0,8.638,8.6551,8.638,8.638,95300.0
2009-04-09 13:15:00,10.1,10.19,10.1,10.18,204000.0,8.638,8.715,8.638,8.7064,204000.0
2009-04-09 13:20:00,10.18,10.24,10.12,10.12,218300.0,8.7064,8.7577,8.6551,8.6551,218300.0
2009-04-09 13:25:00,10.13,10.16,10.1,10.11,66400.0,8.6636,8.6893,8.638,8.6465,66400.0
2009-04-09 13:30:00,10.11,10.15,10.11,10.13,102400.0,8.6465,8.6807,8.6465,8.6636,102400.0
2009-04-09 13:35:00,10.13,10.16,10.13,10.13,55200.0,8.6636,8.6893,8.6636,8.6636,55200.0
2009-04-09 13:40:00,10.14,10.14,10.13,10.14,48200.0,8.6722,8.6722,8.6636,8.6722,48200.0
2009-04-09 13:45:00,10.13,10.14,10.13,10.14,30700.0,8.6636,8.6722,8.6636,8.6722,30700.0
2009-04-09 13:50:00,10.14,10.14,10.12,10.14,32900.0,8.6722,8.6722,8.6551,8.6722,32900.0
2009-04-09 13:55:00,10.13,10.15,10.12,10.14,104900.0,8.6636,8.6807,8.6551,8.6722,104900.0
2009-04-09 14:00:00,10.14,10.24,10.12,10.14,540300.0,8.6722,8.7577,8.6551,8.6722,540300.0
2009-04-09 14:05:00,10.14,10.15,10.1,10.11,35200.0,8.6722,8.6807,8.638,8.6465,35200.0
2009-04-09 14:10:00,10.1,10.11,10.06,10.06,86400.0,8.638,8.6465,8.6038,8.6038,86400.0
2009-04-09 14:15:00,10.07,10.07,9.96,9.96,156300.0,8.6123,8.6123,8.5182,8.5182,156300.0
2009-04-09 14:20:00,9.97,9.98,9.95,9.97,94300.0,8.5268,8.5354,8.5097,8.5268,94300.0
2009-04-09 14:25:00,9.98,10.05,9.97,10.04,152900.0,8.5354,8.5952,8.5268,8.5867,152900.0
2009-04-09 14:30:00,10.04,10.06,10.03,10.04,95000.0,8.5867,8.6038,8.5781,8.5867,95000.0
2009-04-09 14:35:00,10.04,10.06,10.02,10.06,87500.0,8.5867,8.6038,8.5696,8.6038,87500.0
2009-04-09 14:40:00,10.06,10.06,9.98,9.99,91000.0,8.6038,8.6038,8.5354,8.5439,91000.0
2009-04-09 14:45:00,9.99,10.09,9.99,10.04,224400.0,8.5439,8.6294,8.5439,8.5867,224400.0
2009-04-09 14:50:00,10.05,10.09,10.03,10.08,342500.0,8.5952,8.6294,8.5781,8.6209,342500.0
2009-04-09 14:55:00,10.08,10.1,10.06,10.06,152000.0,8.6209,8.638,8.6038,8.6038,152000.0
2009-04-09 15:00:00,10.06,10.09,10.05,10.07,174900.0,8.6038,8.6294,8.5952,8.6123,174900.0
2009-04-09 15:05:00,10.07,10.11,10.04,10.1,249500.0,8.6123,8.6465,8.5867,8.638,249500.0
2009-04-09 15:10:00,10.1,10.11,10.06,10.06,242800.0,8.638,8.6465,8.6038,8.6038,242800.0
2009-04-09 15:15:00,10.06,10.09,10.02,10.06,234100.0,8.6038,8.6294,8.5696,8.6038,234100.0
2009-04-09 15:20:00,10.06,10.06,10.0,10.0,96200.0,8.6038,8.6038,8.5525,8.5525,96200.0
2009-04-09 15:25:00,10.01,10.04,10.0,10.01,90900.0,8.561,8.5867,8.5525,8.561,90900.0
2009-04-09 15:30:00,10.01,10.06,9.98,10.06,119800.0,8.561,8.6038,8.5354,8.6038,119800.0
2009-04-09 15:35:00,10.06,10.09,10.05,10.05,122300.0,8.6038,8.6294,8.5952,8.5952,122300.0
2009-04-09 15:40:00,10.05,10.07,10.02,10.05,179400.0,8.5952,8.6123,8.5696,8.5952,179400.0
2009-04-09 15:45:00,10.05,10.05,10.01,10.04,143500.0,8.5952,8.5952,8.561,8.5867,143500.0
2009-04-09 15:50:00,10.03,10.07,10.01,10.05,326100.0,8.5781,8.6123,8.561,8.5952,326100.0
2009-04-09 15:55:00,10.06,10.11,10.04,10.11,475000.0,8.6038,8.6465,8.5867,8.6465,475000.0
2009-04-13 09:30:00,9.87,10.0,9.82,9.93,125100.0,8.4413,8.5525,8.3985,8.4926,125100.0
2009-04-13 09:35:00,9.93,9.94,9.84,9.93,126600.0,8.4926,8.5011,8.4156,8.4926,126600.0
2009-04-13 09:40:00,9.93,10.04,9.9,10.04,115900.0,8.4926,8.5867,8.4669,8.5867,115900.0
2009-04-13 09:45:00,10.04,10.05,9.96,10.02,142500.0,8.5867,8.5952,8.5182,8.5696,142500.0
2009-04-13 09:50:00,10.03,10.03,9.9,9.99,102300.0,8.5781,8.5781,8.4669,8.5439,102300.0
2009-04-13 09:55:00,9.99,10.0,9.91,9.94,61300.0,8.5439,8.5525,8.4755,8.5011,61300.0
2009-04-13 10:00:00,9.94,9.94,9.9,9.91,58500.0,8.5011,8.5011,8.4669,8.4755,58500.0
2009-04-13 10:05:00,9.91,9.97,9.91,9.97,88300.0,8.4755,8.5268,8.4755,8.5268,88300.0
2009-04-13 10:10:00,9.97,10.14,9.96,10.13,105800.0,8.5268,8.6722,8.5182,8.6636,105800.0
2009-04-13 10:15:00,10.13,10.19,10.12,10.18,105400.0,8.6636,8.715,8.6551,8.7064,105400.0
2009-04-13 10:20:00,10.18,10.24,10.17,10.24,88000.0,8.7064,8.7577,8.6979,8.7577,88000.0
2009-04-13 10:25:00,10.24,10.26,10.22,10.23,198400.0,8.7577,8.7748,8.7406,8.7492,198400.0
2009-04-13 10:30:00,10.22,10.22,9.99,10.19,124100.0,8.7406,8.7406,8.5439,8.715,124100.0
2009-04-13 10:35:00,10.19,10.25,10.17,10.17,68300.0,8.715,8.7663,8.6979,8.6979,68300.0
2009-04-13 10:40:00,10.17,10.2,10.1,10.1,66800.0,8.6979,8.7235,8.638,8.638,66800.0
2009-04-13 10:45:00,10.1,10.12,10.07,10.11,88100.0,8.638,8.6551,8.6123,8.6465,88100.0
2009-04-13 10:50:00,10.12,10.16,10.1,10.1,95400.0,8.6551,8.6893,8.638,8.638,95400.0
2009-04-13 10:55:00,10.11,10.15,10.09,10.09,107800.0,8.6465,8.6807,8.6294,8.6294,107800.0
2009-04-13 11:00:00,10.09,10.09,10.03,10.08,96700.0,8.6294,8.6294,8.5781,8.6209,96700.0
2009-04-13 11:05:00,10.08,10.1,10.0,10.02,152400.0,8.6209,8.638,8.5525,8.5696,152400.0
2009-04-13 11:10:00,10.02,10.06,10.0,10.04,119000.0,8.5696,8.6038,8.5525,8.5867,119000.0
2009-04-13 11:15:00,10.04,10.06,10.03,10.05,43600.0,8.5867,8.6038,8.5781,8.5952,43600.0
2009-04-13 11:20:00,10.05,10.05,10.01,10.03,53800.0,8.5952,8.5952,8.561,8.5781,53800.0
2009-04-13 11:25:00,10.03,10.09,10.03,10.06,46600.0,8.5781,8.6294,8.5781,8.6038,46600.0
2009-04-13 11:30:00,10.06,10.07,10.04,10.04,36000.0,8.6038,8.6123,8.5867,8.5867,36000.0
2009-04-13 11:35:00,10.05,10.05,10.0,10.01,85700.0,8.5952,8.5952,8.5525,8.561,85700.0
2009-04-13 11:40:00,10.02,10.05,10.01,10.02,54700.0,8.5696,8.5952,8.561,8.5696,54700.0
2009-04-13 11:45:00,10.02,10.03,10.0,10.01,59300.0,8.5696,8.5781,8.5525,8.561,59300.0
2009-04-13 11:50:00,10.0,10.03,9.97,10.01,119500.0,8.5525,8.5781,8.5268,8.561,119500.0
2009-04-13 11:55:00,10.01,10.04,10.01,10.01,32500.0,8.561,8.5867,8.561,8.561,32500.0
2009-04-13 12:00:00,10.01,10.03,9.99,10.0,69100.0,8.561,8.5781,8.5439,8.5525,69100.0
2009-04-13 12:05:00,9.99,10.08,9.99,10.05,136500.0,8.5439,8.6209,8.5439,8.5952,136500.0
2009-04-13 12:10:00,10.06,10.1,10.05,10.1,35600.0,8.6038,8.638,8.5952,8.638,35600.0
2009-04-13 12:15:00,10.1,10.15,10.08,10.13,72800.0,8.638,8.6807,8.6209,8.6636,72800.0
2009-04-13 12:20:00,10.14,10.14,10.11,10.12,51100.0,8.6722,8.6722,8.6465,8.6551,51100.0
2009-04-13 12:25:00,10.11,10.12,10.09,10.09,29800.0,8.6465,8.6551,8.6294,8.6294,29800.0
2009-04-13 12:30:00,10.09,10.15,10.09,10.14,50300.0,8.6294,8.6807,8.6294,8.6722,50300.0
2009-04-13 12:35:00,10.14,10.16,10.12,10.12,35300.0,8.6722,8.6893,8.6551,8.6551,35300.0
2009-04-13 12:40:00,10.12,10.14,10.12,10.12,27700.0,8.6551,8.6722,8.6551,8.6551,27700.0
2009-04-13 12:45:00,10.13,10.13,10.11,10.12,20000.0,8.6636,8.6636,8.6465,8.6551,20000.0
2009-04-13 12:50:00,10.12,10.12,10.11,10.12,13600.0,8.6551,8.6551,8.6465,8.6551,13600.0
2009-04-13 12:55:00,10.12,10.13,10.11,10.13,35800.0,8.6551,8.6636,8.6465,8.6636,35800.0
2009-04-13 13:00:00,10.12,10.13,10.11,10.13,81500.0,8.6551,8.6636,8.6465,8.6636,81500.0
2009-04-13 13:05:00,10.12,10.13,10.09,10.1,79200.0,8.6551,8.6636,8.6294,8.638,79200.0
2009-04-13 13:10:00,10.09,10.11,10.09,10.1,68000.0,8.6294,8.6465,8.6294,8.638,68000.0
2009-04-13 13:15:00,10.1,10.1,10.09,10.1,24500.0,8.638,8.638,8.6294,8.638,24500.0
2009-04-13 13:20:00,10.1,10.13,10.09,10.09,138500.0,8.638,8.6636,8.6294,8.6294,138500.0
2009-04-13 13:25:00,10.09,10.1,10.09,10.09,18200.0,8.6294,8.638,8.6294,8.6294,18200.0
2009-04-13 13:30:00,10.09,10.11,10.09,10.11,37300.0,8.6294,8.6465,8.6294,8.6465,37300.0
2009-04-13 13:35:00,10.1,10.11,10.1,10.1,51000.0,8.638,8.6465,8.638,8.638,51000.0
2009-04-13 13:40:00,10.1,10.11,10.1,10.1,15300.0,8.638,8.6465,8.638,8.638,15300.0
2009-04-13 13:45:00,10.1,10.14,10.1,10.1,107700.0,8.638,8.6722,8.638,8.638,107700.0
2009-04-13 13:50:00,10.1,10.11,10.1,10.1,15000.0,8.638,8.6465,8.638,8.638,15000.0
2009-04-13 13:55:00,10.11,10.11,10.1,10.11,15400.0,8.6465,8.6465,8.638,8.6465,15400.0
2009-04-13 14:00:00,10.11,10.25,10.11,10.25,160600.0,8.6465,8.7663,8.6465,8.7663,160600.0
2009-04-13 14:05:00,10.25,10.26,10.24,10.25,52100.0,8.7663,8.7748,8.7577,8.7663,52100.0
2009-04-13 14:10:00,10.25,10.26,10.2,10.21,64100.0,8.7663,8.7748,8.7235,8.7321,64100.0
2009-04-13 14:15:00,10.21,10.24,10.21,10.23,45300.0,8.7321,8.7577,8.7321,8.7492,45300.0
2009-04-13 14:20:00,10.23,10.23,10.22,10.22,20300.0,8.7492,8.7492,8.7406,8.7406,20300.0
2009-04-13 14:25:00,10.22,10.23,10.2,10.21,32500.0,8.7406,8.7492,8.7235,8.7321,32500.0
2009-04-13 14:30:00,10.21,10.22,10.19,10.22,63300.0,8.7321,8.7406,8.715,8.7406,63300.0
2009-04-13 14:35:00,10.22,10.26,10.22,10.24,847500.0,8.7406,8.7748,8.7406,8.7577,847500.0
2009-04-13 14:40:00,10.24,10.26,10.2,10.2,73800.0,8.7577,8.7748,8.7235,8.7235,73800.0
2009-04-13 14:45:00,10.2,10.21,10.19,10.19,32800.0,8.7235,8.7321,8.715,8.715,32800.0
2009-04-13 14:50:00,10.19,10.21,10.18,10.19,43300.0,8.715,8.7321,8.7064,8.715,43300.0
2009-04-13 14:55:00,10.19,10.21,10.17,10.17,53400.0,8.715,8.7321,8.6979,8.6979,53400.0
2009-04-13 15:00:00,10.17,10.21,10.14,10.19,91900.0,8.6979,8.7321,8.6722,8.715,91900.0
2009-04-13 15:05:00,10.19,10.23,10.18,10.2,77800.0,8.715,8.7492,8.7064,8.7235,77800.0
2009-04-13 15:10:00,10.2,10.23,10.18,10.23,49500.0,8.7235,8.7492,8.7064,8.7492,49500.0
2009-04-13 15:15:00,10.22,10.23,10.19,10.23,87100.0,8.7406,8.7492,8.715,8.7492,87100.0
2009-04-13 15:20:00,10.22,10.26,10.21,10.22,99300.0,8.7406,8.7748,8.7321,8.7406,99300.0
2009-04-13 15:25:00,10.23,10.24,10.21,10.22,61800.0,8.7492,8.7577,8.7321,8.7406,61800.0
2009-04-13 15:30:00,10.22,10.26,10.21,10.25,155500.0,8.7406,8.7748,8.7321,8.7663,155500.0
2009-04-13 15:35:00,10.25,10.26,10.2,10.24,225200.0,8.7663,8.7748,8.7235,8.7577,225200.0
2009-04-13 15:40:00,10.24,10.3,10.23,10.3,175900.0,8.7577,8.809,8.7492,8.809,175900.0
2009-04-13 15:45:00,10.31,10.31,10.23,10.24,142900.0,8.8176,8.8176,8.7492,8.7577,142900.0
2009-04-13 15:50:00,10.24,10.28,10.18,10.19,225200.0,8.7577,8.7919,8.7064,8.715,225200.0
2009-04-13 15:55:00,10.2,10.22,10.19,10.2,141900.0,8.7235,8.7406,8.715,8.7235,141900.0
2009-04-14 09:30:00,10.07,10.15,9.92,10.13,99100.0,8.6123,8.6807,8.484,8.6636,99100.0
2009-04-14 09:35:00,10.12,10.14,10.06,10.14,128200.0,8.6551,8.6722,8.6038,8.6722,128200.0
2009-04-14 09:40:00,10.13,10.14,10.09,10.13,135200.0,8.6636,8.6722,8.6294,8.6636,135200.0
2009-04-14 09:45:00,10.13,10.13,10.09,10.13,65500.0,8.6636,8.6636,8.6294,8.6636,65500.0
2009-04-14 09:50:00,10.12,10.25,10.11,10.24,184600.0,8.6551,8.7663,8.6465,8.7577,184600.0
2009-04-14 09:55:00,10.25,10.33,10.24,10.31,89100.0,8.7663,8.8347,8.7577,8.8176,89100.0
2009-04-14 10:00:00,10.31,10.36,10.3,10.36,108500.0,8.8176,8.8603,8.809,8.8603,108500.0
2009-04-14 10:05:00,10.37,10.37,10.28,10.29,155600.0,8.8689,8.8689,8.7919,8.8005,155600.0
2009-04-14 10:10:00,10.29,10.38,10.28,10.36,170500.0,8.8005,8.8775,8.7919,8.8603,170500.0
2009-04-14 10:15:00,10.36,10.42,10.34,10.36,161800.0,8.8603,8.9117,8.8432,8.8603,161800.0
2009-04-14 10:20:00,10.35,10.37,10.3,10.35,109200.0,8.8518,8.8689,8.809,8.8518,109200.0
2009-04-14 10:25:00,10.35,10.42,10.34,10.42,162200.0,8.8518,8.9117,8.8432,8.9117,162200.0
2009-04-14 10:30:00,10.42,10.5,10.42,10.48,129500.0,8.9117,8.9801,8.9117,8.963,129500.0
2009-04-14 10:35:00,10.48,10.48,10.46,10.47,69800.0,8.963,8.963,8.9459,8.9544,69800.0
2009-04-14 10:40:00,10.47,10.54,10.46,10.51,115600.0,8.9544,9.0143,8.9459,8.9886,115600.0
2009-04-14 10:45:00,10.51,10.52,10.45,10.46,91300.0,8.9886,8.9972,8.9373,8.9459,91300.0
2009-04-14 10:50:00,10.45,10.46,10.44,10.45,46300.0,8.9373,8.9459,8.9288,8.9373,46300.0
2009-04-14 10:55:00,10.45,10.54,10.45,10.53,182300.0,8.9373,9.0143,8.9373,9.0057,182300.0
2009-04-14 11:00:00,10.54,10.54,10.47,10.48,89800.0,9.0143,9.0143,8.9544,8.963,89800.0
2009-04-14 11:05:00,10.47,10.48,10.44,10.46,149100.0,8.9544,8.963,8.9288,8.9459,149100.0
2009-04-14 11:10:00,10.45,10.47,10.45,10.47,87200.0,8.9373,8.9544,8.9373,8.9544,87200.0
2009-04-14 11:15:00,10.47,10.47,10.45,10.47,76300.0,8.9544,8.9544,8.9373,8.9544,76300.0
2009-04-14 11:20:00,10.47,10.49,10.45,10.46,230400.0,8.9544,8.9715,8.9373,8.9459,230400.0
2009-04-14 11:25:00,10.47,10.49,10.45,10.46,244700.0,8.9544,8.9715,8.9373,8.9459,244700.0
2009-04-14 11:30:00,10.47,10.51,10.45,10.5,200600.0,8.9544,8.9886,8.9373,8.9801,200600.0
2009-04-14 11:35:00,10.5,10.52,10.48,10.49,158300.0,8.9801,8.9972,8.963,8.9715,158300.0
2009-04-14 11:40:00,10.49,10.5,10.44,10.45,74300.0,8.9715,8.9801,8.9288,8.9373,74300.0
2009-04-14 11:45:00,10.45,10.49,10.44,10.45,122800.0,8.9373,8.9715,8.9288,8.9373,122800.0
2009-04-14 11:50:00,10.45,10.46,10.41,10.41,81000.0,8.9373,8.9459,8.9031,8.9031,81000.0
2009-04-14 11:55:00,10.42,10.42,10.4,10.41,390400.0,8.9117,8.9117,8.8946,8.9031,390400.0
2009-04-14 12:00:00,10.41,10.41,10.39,10.41,52700.0,8.9031,8.9031,8.886,8.9031,52700.0
2009-04-14 12:05:00,10.4,10.41,10.35,10.35,118900.0,8.8946,8.9031,8.8518,8.8518,118900.0
2009-04-14 12:10:00,10.35,10.36,10.29,10.3,195900.0,8.8518,8.8603,8.8005,8.809,195900.0
2009-04-14 12:15:00,10.3,10.33,10.29,10.33,127200.0,8.809,8.8347,8.8005,8.8347,127200.0
2009-04-14 12:20:00,10.33,10.35,10.24,10.31,169600.0,8.8347,8.8518,8.7577,8.8176,169600.0
2009-04-14 12:25:00,10.31,10.5,10.3,10.5,115500.0,8.8176,8.9801,8.809,8.9801,115500.0
2009-04-14 12:30:00,10.3,10.31,10.29,10.3,108700.0,8.809,8.8176,8.8005,8.809,108700.0
2009-04-14 12:35:00,10.31,10.31,10.28,10.28,101400.0,8.8176,8.8176,8.7919,8.7919,101400.0
2009-04-14 12:40:00,10.28,10.28,10.2,10.21,48200.0,8.7919,8.7919,8.7235,8.7321,48200.0
2009-04-14 12:45:00,10.21,10.22,10.11,10.14,75900.0,8.7321,8.7406,8.6465,8.6722,75900.0
2009-04-14 12:50:00,10.14,10.15,10.09,10.1,88800.0,8.6722,8.6807,8.6294,8.638,88800.0
2009-04-14 12:55:00,10.09,10.11,10.07,10.1,123400.0,8.6294,8.6465,8.6123,8.638,123400.0
2009-04-14 13:00:00,10.1,10.14,10.09,10.09,64000.0,8.638,8.6722,8.6294,8.6294,64000.0
2009-04-14 13:05:00,10.1,10.12,10.03,10.06,125400.0,8.638,8.6551,8.5781,8.6038,125400.0
2009-04-14 13:10:00,10.07,10.11,10.05,10.1,53100.0,8.6123,8.6465,8.5952,8.638,53100.0
2009-04-14 13:15:00,10.1,10.17,10.1,10.17,82000.0,8.638,8.6979,8.638,8.6979,82000.0
2009-04-14 13:20:00,10.17,10.19,10.14,10.18,86100.0,8.6979,8.715,8.6722,8.7064,86100.0
2009-04-14 13:25:00,10.18,10.19,10.13,10.19,84200.0,8.7064,8.715,8.6636,8.715,84200.0
2009-04-14 13:30:00,10.19,10.21,10.18,10.19,43200.0,8.715,8.7321,8.7064,8.715,43200.0
2009-04-14 13:35:00,10.19,10.23,10.16,10.16,51500.0,8.715,8.7492,8.6893,8.6893,51500.0
2009-04-14 13:40:00,10.15,10.19,10.14,10.18,78700.0,8.6807,8.715,8.6722,8.7064,78700.0
2009-04-14 13:45:00,10.18,10.18,10.14,10.17,75200.0,8.7064,8.7064,8.6722,8.6979,75200.0
2009-04-14 13:50:00,10.18,10.18,10.12,10.12,48900.0,8.7064,8.7064,8.6551,8.6551,48900.0
2009-04-14 13:55:00,10.12,10.17,10.1,10.16,62200.0,8.6551,8.6979,8.638,8.6893,62200.0
2009-04-14 14:00:00,10.16,10.17,10.15,10.16,66600.0,8.6893,8.6979,8.6807,8.6893,66600.0
2009-04-14 14:05:00,10.17,10.17,10.1,10.11,53900.0,8.6979,8.6979,8.638,8.6465,53900.0
2009-04-14 14:10:00,10.11,10.15,10.1,10.14,74600.0,8.6465,8.6807,8.638,8.6722,74600.0
2009-04-14 14:15:00,10.14,10.18,10.13,10.16,40200.0,8.6722,8.7064,8.6636,8.6893,40200.0
2009-04-14 14:20:00,10.16,10.25,10.15,10.25,82100.0,8.6893,8.7663,8.6807,8.7663,82100.0
2009-04-14 14:25:00,10.25,10.26,10.22,10.23,41000.0,8.7663,8.7748,8.7406,8.7492,41000.0
2009-04-14 14:30:00,10.23,10.24,10.2,10.2,29500.0,8.7492,8.7577,8.7235,8.7235,29500.0
2009-04-14 14:35:00,10.2,10.22,10.18,10.22,70500.0,8.7235,8.7406,8.7064,8.7406,70500.0
2009-04-14 14:40:00,10.22,10.27,10.22,10.27,107400.0,8.7406,8.7834,8.7406,8.7834,107400.0
2009-04-14 14:45:00,10.27,10.27,10.23,10.24,47100.0,8.7834,8.7834,8.7492,8.7577,47100.0
2009-04-14 14:50:00,10.25,10.26,10.18,10.18,58000.0,8.7663,8.7748,8.7064,8.7064,58000.0
2009-04-14 14:55:00,10.18,10.29,10.17,10.29,103200.0,8.7064,8.8005,8.6979,8.8005,103200.0
2009-04-14 15:00:00,10.29,10.32,10.26,10.27,103300.0,8.8005,8.8261,8.7748,8.7834,103300.0
2009-04-14 15:05:00,10.27,10.29,10.21,10.22,99900.0,8.7834,8.8005,8.7321,8.7406,99900.0
2009-04-14 15:10:00,10.23,10.25,10.2,10.24,93900.0,8.7492,8.7663,8.7235,8.7577,93900.0
2009-04-14 15:15:00,10.24,10.3,10.23,10.3,84400.0,8.7577,8.809,8.7492,8.809,84400.0
2009-04-14 15:20:00,10.29,10.3,10.25,10.29,84900.0,8.8005,8.809,8.7663,8.8005,84900.0
2009-04-14 15:25:00,10.29,10.29,10.2,10.23,137000.0,8.8005,8.8005,8.7235,8.7492,137000.0
2009-04-14 15:30:00,10.23,10.23,10.16,10.16,76300.0,8.7492,8.7492,8.6893,8.6893,76300.0
2009-04-14 15:35:00,10.16,10.21,10.15,10.16,142900.0,8.6893,8.7321,8.6807,8.6893,142900.0
2009-04-14 15:40:00,10.15,10.22,10.15,10.21,156300.0,8.6807,8.7406,8.6807,8.7321,156300.0
2009-04-14 15:45:00,10.21,10.28,10.2,10.23,133400.0,8.7321,8.7919,8.7235,8.7492,133400.0
2009-04-14 15:50:00,10.22,10.23,10.17,10.17,103400.0,8.7406,8.7492,8.6979,8.6979,103400.0
2009-04-14 15:55:00,10.17,10.2,10.16,10.18,192000.0,8.6979,8.7235,8.6893,8.7064,192000.0
2009-04-15 09:30:00,10.09,10.31,10.0,10.31,85800.0,8.6294,8.8176,8.5525,8.8176,85800.0
2009-04-15 09:35:00,10.31,10.45,10.27,10.4,135300.0,8.8176,8.9373,8.7834,8.8946,135300.0
2009-04-15 09:40:00,10.4,10.48,10.36,10.41,128200.0,8.8946,8.963,8.8603,8.9031,128200.0
2009-04-15 09:45:00,10.41,10.53,10.41,10.52,186700.0,8.9031,9.0057,8.9031,8.9972,186700.0
2009-04-15 09:50:00,10.52,10.76,10.52,10.59,414300.0,8.9972,9.2024,8.9972,9.0571,414300.0
2009-04-15 09:55:00,10.58,10.68,10.56,10.65,191200.0,9.0485,9.134,9.0314,9.1084,191200.0
2009-04-15 10:00:00,10.66,10.86,10.64,10.85,276300.0,9.1169,9.288,9.0998,9.2794,276300.0
2009-04-15 10:05:00,10.85,10.96,10.83,10.96,282700.0,9.2794,9.3735,9.2623,9.3735,282700.0
2009-04-15 10:10:00,10.96,10.97,10.86,10.94,184100.0,9.3735,9.382,9.288,9.3564,184100.0
2009-04-15 10:15:00,10.95,11.1,10.92,11.0,276400.0,9.3649,9.4932,9.3393,9.4077,276400.0
2009-04-15 10:20:00,11.0,11.09,10.99,11.02,185100.0,9.4077,9.4847,9.3992,9.4248,185100.0
2009-04-15 10:25:00,11.01,11.03,10.91,11.0,174400.0,9.4163,9.4334,9.3307,9.4077,174400.0
2009-04-15 10:30:00,11.0,11.0,10.86,10.91,170800.0,9.4077,9.4077,9.288,9.3307,170800.0
2009-04-15 10:35:00,10.91,10.97,10.87,10.91,182700.0,9.3307,9.382,9.2965,9.3307,182700.0
2009-04-15 10:40:00,10.9,10.94,10.89,10.94,203300.0,9.3222,9.3564,9.3136,9.3564,203300.0
2009-04-15 10:45:00,10.94,11.01,10.93,10.98,242200.0,9.3564,9.4163,9.3478,9.3906,242200.0
2009-04-15 10:50:00,10.98,10.99,10.87,10.91,120800.0,9.3906,9.3992,9.2965,9.3307,120800.0
2009-04-15 10:55:00,10.91,10.91,10.83,10.83,96200.0,9.3307,9.3307,9.2623,9.2623,96200.0
2009-04-15 11:00:00,10.83,10.96,10.82,10.95,101400.0,9.2623,9.3735,9.2538,9.3649,101400.0
2009-04-15 11:05:00,10.96,10.99,10.93,10.93,163400.0,9.3735,9.3992,9.3478,9.3478,163400.0
2009-04-15 11:10:00,10.93,10.97,10.91,10.91,171800.0,9.3478,9.382,9.3307,9.3307,171800.0
2009-04-15 11:15:00,10.92,10.92,10.83,10.84,115200.0,9.3393,9.3393,9.2623,9.2709,115200.0
2009-04-15 11:20:00,10.85,10.94,10.85,10.93,130000.0,9.2794,9.3564,9.2794,9.3478,130000.0
2009-04-15 11:25:00,10.93,10.93,10.77,10.77,132000.0,9.3478,9.3478,9.211,9.211,132000.0
2009-04-15 11:30:00,10.78,10.83,10.76,10.78,207900.0,9.2196,9.2623,9.2024,9.2196,207900.0
2009-04-15 11:35:00,10.79,10.83,10.77,10.79,147300.0,9.2281,9.2623,9.211,9.2281,147300.0
2009-04-15 11:40:00,10.8,10.83,10.75,10.75,93400.0,9.2367,9.2623,9.1939,9.1939,93400.0
2009-04-15 11:45:00,10.75,10.78,10.71,10.77,98000.0,9.1939,9.2196,9.1597,9.211,98000.0
2009-04-15 11:50:00,10.77,10.8,10.73,10.74,136500.0,9.211,9.2367,9.1768,9.1853,136500.0
2009-04-15 11:55:00,10.74,10.74,10.68,10.69,309000.0,9.1853,9.1853,9.134,9.1426,309000.0
2009-04-15 12:00:00,10.7,10.72,10.64,10.66,239700.0,9.1511,9.1682,9.0998,9.1169,239700.0
2009-04-15 12:05:00,10.65,10.74,10.64,10.71,210400.0,9.1084,9.1853,9.0998,9.1597,210400.0
2009-04-15 12:10:00,10.71,10.73,10.69,10.73,58500.0,9.1597,9.1768,9.1426,9.1768,58500.0
2009-04-15 12:15:00,10.73,10.74,10.68,10.73,95700.0,9.1768,9.1853,9.134,9.1768,95700.0
2009-04-15 12:20:00,10.74,10.79,10.71,10.75,185000.0,9.1853,9.2281,9.1597,9.1939,185000.0
2009-04-15 12:25:00,10.75,10.76,10.71,10.72,118200.0,9.1939,9.2024,9.1597,9.1682,118200.0
2009-04-15 12:30:00,10.71,10.75,10.71,10.75,128000.0,9.1597,9.1939,9.1597,9.1939,128000.0
2009-04-15 12:35:00,10.75,10.76,10.73,10.75,116200.0,9.1939,9.2024,9.1768,9.1939,116200.0
2009-04-15 12:40:00,10.75,10.76,10.73,10.73,134700.0,9.1939,9.2024,9.1768,9.1768,134700.0
2009-04-15 12:45:00,10.73,10.76,10.72,10.76,191300.0,9.1768,9.2024,9.1682,9.2024,191300.0
2009-04-15 12:50:00,10.76,10.76,10.68,10.71,108800.0,9.2024,9.2024,9.134,9.1597,108800.0
2009-04-15 12:55:00,10.71,10.79,10.7,10.78,177000.0,9.1597,9.2281,9.1511,9.2196,177000.0
2009-04-15 13:00:00,10.78,10.82,10.67,10.78,505800.0,9.2196,9.2538,9.1255,9.2196,505800.0
2009-04-15 13:05:00,10.8,10.85,10.74,10.74,224800.0,9.2367,9.2794,9.1853,9.1853,224800.0
2009-04-15 13:10:00,10.74,10.74,10.65,10.74,126100.0,9.1853,9.1853,9.1084,9.1853,126100.0
2009-04-15 13:15:00,10.74,10.76,10.72,10.72,205400.0,9.1853,9.2024,9.1682,9.1682,205400.0
2009-04-15 13:20:00,10.72,10.75,10.71,10.71,54700.0,9.1682,9.1939,9.1597,9.1597,54700.0
2009-04-15 13:25:00,10.71,10.72,10.67,10.69,59200.0,9.1597,9.1682,9.1255,9.1426,59200.0
2009-04-15 13:30:00,10.69,10.74,10.67,10.74,37400.0,9.1426,9.1853,9.1255,9.1853,37400.0
2009-04-15 13:35:00,10.74,10.77,10.71,10.71,83400.0,9.1853,9.211,9.1597,9.1597,83400.0
2009-04-15 13:40:00,10.7,10.7,10.62,10.66,101100.0,9.1511,9.1511,9.0827,9.1169,101100.0
2009-04-15 13:45:00,10.66,10.66,10.53,10.53,118600.0,9.1169,9.1169,9.0057,9.0057,118600.0
2009-04-15 13:50:00,10.54,10.56,10.46,10.54,150200.0,9.0143,9.0314,8.9459,9.0143,150200.0
2009-04-15 13:55:00,10.54,10.58,10.53,10.57,123200.0,9.0143,9.0485,9.0057,9.0399,123200.0
2009-04-15 14:00:00,10.57,10.68,10.57,10.67,141100.0,9.0399,9.134,9.0399,9.1255,141100.0
2009-04-15 14:05:00,10.67,10.67,10.62,10.64,101400.0,9.1255,9.1255,9.0827,9.0998,101400.0
2009-04-15 14:10:00,10.65,10.65,10.56,10.6,156300.0,9.1084,9.1084,9.0314,9.0656,156300.0
2009-04-15 14:15:00,10.6,10.63,10.59,10.6,133100.0,9.0656,9.0913,9.0571,9.0656,133100.0
2009-04-15 14:20:00,10.6,10.62,10.59,10.6,308700.0,9.0656,9.0827,9.0571,9.0656,308700.0
2009-04-15 14:25:00,10.6,10.61,10.59,10.61,51300.0,9.0656,9.0742,9.0571,9.0742,51300.0
2009-04-15 14:30:00,10.61,10.64,10.58,10.6,61100.0,9.0742,9.0998,9.0485,9.0656,61100.0
2009-04-15 14:35:00,10.6,10.61,10.59,10.6,72700.0,9.0656,9.0742,9.0571,9.0656,72700.0
2009-04-15 14:40:00,10.6,10.61,10.52,10.52,138900.0,9.0656,9.0742,8.9972,8.9972,138900.0
2009-04-15 14:45:00,10.53,10.53,10.45,10.46,185500.0,9.0057,9.0057,8.9373,8.9459,185500.0
2009-04-15 14:50:00,10.46,10.55,10.45,10.5,77800.0,8.9459,9.0228,8.9373,8.9801,77800.0
2009-04-15 14:55:00,10.5,10.55,10.48,10.55,55300.0,8.9801,9.0228,8.963,9.0228,55300.0
2009-04-15 15:00:00,10.56,10.63,10.54,10.62,53400.0,9.0314,9.0913,9.0143,9.0827,53400.0
2009-04-15 15:05:00,10.61,10.67,10.61,10.61,63100.0,9.0742,9.1255,9.0742,9.0742,63100.0
2009-04-15 15:10:00,10.61,10.67,10.6,10.6,87600.0,9.0742,9.1255,9.0656,9.0656,87600.0
2009-04-15 15:15:00,10.61,10.7,10.6,10.66,177400.0,9.0742,9.1511,9.0656,9.1169,177400.0
2009-04-15 15:20:00,10.66,10.68,10.62,10.63,99700.0,9.1169,9.134,9.0827,9.0913,99700.0
2009-04-15 15:25:00,10.64,10.65,10.62,10.62,80800.0,9.0998,9.1084,9.0827,9.0827,80800.0
2009-04-15 15:30:00,10.62,10.7,10.62,10.69,199600.0,9.0827,9.1511,9.0827,9.1426,199600.0
2009-04-15 15:35:00,10.69,10.71,10.67,10.7,174500.0,9.1426,9.1597,9.1255,9.1511,174500.0
2009-04-15 15:40:00,10.7,10.71,10.68,10.69,148800.0,9.1511,9.1597,9.134,9.1426,148800.0
2009-04-15 15:45:00,10.69,10.7,10.66,10.66,176800.0,9.1426,9.1511,9.1169,9.1169,176800.0
2009-04-15 15:50:00,10.66,10.72,10.66,10.72,234900.0,9.1169,9.1682,9.1169,9.1682,234900.0
2009-04-15 15:55:00,10.71,10.75,10.71,10.74,352100.0,9.1597,9.1939,9.1597,9.1853,352100.0
2009-04-16 09:30:00,11.0,11.15,10.96,11.0,260200.0,9.4077,9.536,9.3735,9.4077,260200.0
2009-04-16 09:35:00,11.0,11.01,10.78,10.81,424300.0,9.4077,9.4163,9.2196,9.2452,424300.0
2009-04-16 09:40:00,10.79,10.8,10.66,10.67,113800.0,9.2281,9.2367,9.1169,9.1255,113800.0
2009-04-16 09:45:00,10.67,10.76,10.66,10.75,232300.0,9.1255,9.2024,9.1169,9.1939,232300.0
2009-04-16 09:50:00,10.75,10.75,10.62,10.74,152700.0,9.1939,9.1939,9.0827,9.1853,152700.0
2009-04-16 09:55:00,10.74,10.79,10.74,10.75,169000.0,9.1853,9.2281,9.1853,9.1939,169000.0
2009-04-16 10:00:00,10.75,10.81,10.71,10.71,187000.0,9.1939,9.2452,9.1597,9.1597,187000.0
2009-04-16 10:05:00,10.72,10.78,10.69,10.69,85800.0,9.1682,9.2196,9.1426,9.1426,85800.0
2009-04-16 10:10:00,10.68,10.71,10.6,10.63,146000.0,9.134,9.1597,9.0656,9.0913,146000.0
2009-04-16 10:15:00,10.64,10.67,10.61,10.65,97700.0,9.0998,9.1255,9.0742,9.1084,97700.0
2009-04-16 10:20:00,10.66,10.7,10.65,10.69,148600.0,9.1169,9.1511,9.1084,9.1426,148600.0
2009-04-16 10:25:00,10.7,10.77,10.7,10.74,56700.0,9.1511,9.211,9.1511,9.1853,56700.0
2009-04-16 10:30:00,10.75,10.83,10.74,10.82,76700.0,9.1939,9.2623,9.1853,9.2538,76700.0
2009-04-16 10:35:00,10.83,10.85,10.77,10.78,134500.0,9.2623,9.2794,9.211,9.2196,134500.0
2009-04-16 10:40:00,10.78,10.78,10.7,10.71,79700.0,9.2196,9.2196,9.1511,9.1597,79700.0
2009-04-16 10:45:00,10.69,10.71,10.68,10.71,87600.0,9.1426,9.1597,9.134,9.1597,87600.0
2009-04-16 10:50:00,10.71,10.73,10.71,10.72,96200.0,9.1597,9.1768,9.1597,9.1682,96200.0
2009-04-16 10:55:00,10.72,10.75,10.69,10.73,73100.0,9.1682,9.1939,9.1426,9.1768,73100.0
2009-04-16 11:00:00,10.73,10.75,10.71,10.72,47900.0,9.1768,9.1939,9.1597,9.1682,47900.0
2009-04-16 11:05:00,10.72,10.8,10.71,10.79,111200.0,9.1682,9.2367,9.1597,9.2281,111200.0
2009-04-16 11:10:00,10.8,10.81,10.78,10.81,93200.0,9.2367,9.2452,9.2196,9.2452,93200.0
2009-04-16 11:15:00,10.8,10.85,10.8,10.85,261300.0,9.2367,9.2794,9.2367,9.2794,261300.0
2009-04-16 11:20:00,10.85,10.92,10.83,10.9,125300.0,9.2794,9.3393,9.2623,9.3222,125300.0
2009-04-16 11:25:00,10.9,10.9,10.83,10.9,177700.0,9.3222,9.3222,9.2623,9.3222,177700.0
2009-04-16 11:30:00,10.91,10.91,10.83,10.87,87500.0,9.3307,9.3307,9.2623,9.2965,87500.0
2009-04-16 11:35:00,10.87,10.9,10.87,10.9,138800.0,9.2965,9.3222,9.2965,9.3222,138800.0
2009-04-16 11:40:00,10.89,10.97,10.88,10.9,216300.0,9.3136,9.382,9.3051,9.3222,216300.0
2009-04-16 11:45:00,10.91,10.99,10.91,10.94,71000.0,9.3307,9.3992,9.3307,9.3564,71000.0
2009-04-16 11:50:00,10.94,10.94,10.89,10.9,43600.0,9.3564,9.3564,9.3136,9.3222,43600.0
2009-04-16 11:55:00,10.91,10.96,10.9,10.94,44100.0,9.3307,9.3735,9.3222,9.3564,44100.0
2009-04-16 12:00:00,10.93,10.98,10.9,10.97,148000.0,9.3478,9.3906,9.3222,9.382,148000.0
2009-04-16 12:05:00,10.97,11.0,10.96,10.99,79100.0,9.382,9.4077,9.3735,9.3992,79100.0
2009-04-16 12:10:00,10.98,11.01,10.96,10.99,131900.0,9.3906,9.4163,9.3735,9.3992,131900.0
2009-04-16 12:15:00,10.99,10.99,10.94,10.94,47700.0,9.3992,9.3992,9.3564,9.3564,47700.0
2009-04-16 12:20:00,10.94,10.98,10.94,10.97,82400.0,9.3564,9.3906,9.3564,9.382,82400.0
2009-04-16 12:25:00,10.96,11.0,10.95,11.0,85300.0,9.3735,9.4077,9.3649,9.4077,85300.0
2009-04-16 12:30:00,10.99,11.0,10.96,10.99,54500.0,9.3992,9.4077,9.3735,9.3992,54500.0
2009-04-16 12:35:00,10.99,11.03,10.95,10.95,158700.0,9.3992,9.4334,9.3649,9.3649,158700.0
2009-04-16 12:40:00,10.95,10.96,10.93,10.93,23900.0,9.3649,9.3735,9.3478,9.3478,23900.0
2009-04-16 12:45:00,10.94,10.98,10.93,10.98,66600.0,9.3564,9.3906,9.3478,9.3906,66600.0
2009-04-16 12:50:00,10.98,11.03,10.96,11.02,182300.0,9.3906,9.4334,9.3735,9.4248,182300.0
2009-04-16 12:55:00,11.02,11.06,11.01,11.06,119100.0,9.4248,9.459,9.4163,9.459,119100.0
2009-04-16 13:00:00,11.06,11.08,11.05,11.08,109000.0,9.459,9.4761,9.4505,9.4761,109000.0
2009-04-16 13:05:00,11.08,11.1,11.07,11.08,93200.0,9.4761,9.4932,9.4676,9.4761,93200.0
2009-04-16 13:10:00,11.09,11.09,11.05,11.06,70600.0,9.4847,9.4847,9.4505,9.459,70600.0
2009-04-16 13:15:00,11.07,11.07,11.02,11.04,70700.0,9.4676,9.4676,9.4248,9.4419,70700.0
2009-04-16 13:20:00,11.05,11.1,11.02,11.02,145100.0,9.4505,9.4932,9.4248,9.4248,145100.0
2009-04-16 13:25:00,11.02,11.06,11.0,11.03,99800.0,9.4248,9.459,9.4077,9.4334,99800.0
2009-04-16 13:30:00,11.02,11.03,10.93,10.93,62300.0,9.4248,9.4334,9.3478,9.3478,62300.0
2009-04-16 13:35:00,10.93,10.94,10.9,10.91,39500.0,9.3478,9.3564,9.3222,9.3307,39500.0
2009-04-16 13:40:00,10.9,10.93,10.88,10.89,68100.0,9.3222,9.3478,9.3051,9.3136,68100.0
2009-04-16 13:45:00,10.89,10.92,10.89,10.91,36500.0,9.3136,9.3393,9.3136,9.3307,36500.0
2009-04-16 13:50:00,10.91,10.93,10.9,10.91,66600.0,9.3307,9.3478,9.3222,9.3307,66600.0
2009-04-16 13:55:00,10.91,10.97,10.91,10.96,45600.0,9.3307,9.382,9.3307,9.3735,45600.0
2009-04-16 14:00:00,10.97,11.02,10.96,11.01,77800.0,9.382,9.4248,9.3735,9.4163,77800.0
2009-04-16 14:05:00,11.0,11.06,11.0,11.05,57300.0,9.4077,9.459,9.4077,9.4505,57300.0
2009-04-16 14:10:00,11.05,11.13,11.05,11.13,70500.0,9.4505,9.5189,9.4505,9.5189,70500.0
2009-04-16 14:15:00,11.14,11.16,11.13,11.14,78700.0,9.5274,9.5445,9.5189,9.5274,78700.0
2009-04-16 14:20:00,11.14,11.2,11.13,11.18,96100.0,9.5274,9.5788,9.5189,9.5616,96100.0
2009-04-16 14:25:00,11.18,11.22,11.18,11.21,87400.0,9.5616,9.5959,9.5616,9.5873,87400.0
2009-04-16 14:30:00,11.21,11.23,11.21,11.21,52500.0,9.5873,9.6044,9.5873,9.5873,52500.0
2009-04-16 14:35:00,11.21,11.27,11.21,11.26,65800.0,9.5873,9.6386,9.5873,9.6301,65800.0
2009-04-16 14:40:00,11.27,11.27,11.22,11.23,41900.0,9.6386,9.6386,9.5959,9.6044,41900.0
2009-04-16 14:45:00,11.23,11.24,11.17,11.23,109400.0,9.6044,9.613,9.5531,9.6044,109400.0
2009-04-16 14:50:00,11.22,11.31,11.22,11.31,154700.0,9.5959,9.6728,9.5959,9.6728,154700.0
2009-04-16 14:55:00,11.31,11.32,11.26,11.27,87900.0,9.6728,9.6814,9.6301,9.6386,87900.0
2009-04-16 15:00:00,11.26,11.27,11.19,11.21,95500.0,9.6301,9.6386,9.5702,9.5873,95500.0
2009-04-16 15:05:00,11.21,11.27,11.17,11.26,106800.0,9.5873,9.6386,9.5531,9.6301,106800.0
2009-04-16 15:10:00,11.26,11.31,11.26,11.28,64200.0,9.6301,9.6728,9.6301,9.6472,64200.0
2009-04-16 15:15:00,11.28,11.29,11.22,11.25,283200.0,9.6472,9.6557,9.5959,9.6215,283200.0
2009-04-16 15:20:00,11.25,11.26,11.22,11.22,293400.0,9.6215,9.6301,9.5959,9.5959,293400.0
2009-04-16 15:25:00,11.23,11.25,11.19,11.24,177300.0,9.6044,9.6215,9.5702,9.613,177300.0
2009-04-16 15:30:00,11.23,11.25,11.21,11.22,180100.0,9.6044,9.6215,9.5873,9.5959,180100.0
2009-04-16 15:35:00,11.22,11.25,11.22,11.25,125800.0,9.5959,9.6215,9.5959,9.6215,125800.0
2009-04-16 15:40:00,11.25,11.25,11.17,11.18,267100.0,9.6215,9.6215,9.5531,9.5616,267100.0
2009-04-16 15:45:00,11.17,11.23,11.15,11.18,287500.0,9.5531,9.6044,9.536,9.5616,287500.0
2009-04-16 15:50:00,11.18,11.25,11.17,11.25,386500.0,9.5616,9.6215,9.5531,9.6215,386500.0
2009-04-16 15:55:00,11.25,11.27,11.19,11.19,371800.0,9.6215,9.6386,9.5702,9.5702,371800.0
2009-04-17 09:30:00,11.21,11.5,11.16,11.5,473500.0,9.5873,9.8353,9.5445,9.8353,473500.0
2009-04-17 09:35:00,11.5,11.5,11.35,11.49,107400.0,9.8353,9.8353,9.707,9.8268,107400.0
2009-04-17 09:40:00,11.49,11.49,11.32,11.34,171700.0,9.8268,9.8268,9.6814,9.6985,171700.0
2009-04-17 09:45:00,11.34,11.37,11.29,11.34,148600.0,9.6985,9.7241,9.6557,9.6985,148600.0
2009-04-17 09:50:00,11.34,11.4,11.29,11.39,107800.0,9.6985,9.7498,9.6557,9.7413,107800.0
2009-04-17 09:55:00,11.39,11.49,11.34,11.46,201900.0,9.7413,9.8268,9.6985,9.8011,201900.0
2009-04-17 10:00:00,11.48,11.49,11.44,11.48,75100.0,9.8182,9.8268,9.784,9.8182,75100.0
2009-04-17 10:05:00,11.48,11.55,11.48,11.55,150200.0,9.8182,9.8781,9.8182,9.8781,150200.0
2009-04-17 10:10:00,11.55,11.55,11.47,11.5,83700.0,9.8781,9.8781,9.8097,9.8353,83700.0
2009-04-17 10:15:00,11.5,11.5,11.46,11.49,67300.0,9.8353,9.8353,9.8011,9.8268,67300.0
2009-04-17 10:20:00,11.5,11.5,11.44,11.47,104400.0,9.8353,9.8353,9.784,9.8097,104400.0
2009-04-17 10:25:00,11.47,11.48,11.43,11.46,89800.0,9.8097,9.8182,9.7755,9.8011,89800.0
2009-04-17 10:30:00,11.45,11.46,11.36,11.4,110600.0,9.7926,9.8011,9.7156,9.7498,110600.0
2009-04-17 10:35:00,11.39,11.41,11.34,11.41,107200.0,9.7413,9.7584,9.6985,9.7584,107200.0
2009-04-17 10:40:00,11.42,11.51,11.4,11.5,165300.0,9.7669,9.8439,9.7498,9.8353,165300.0
2009-04-17 10:45:00,11.5,11.5,11.45,11.48,74900.0,9.8353,9.8353,9.7926,9.8182,74900.0
2009-04-17 10:50:00,11.48,11.5,11.47,11.5,87100.0,9.8182,9.8353,9.8097,9.8353,87100.0
2009-04-17 10:55:00,11.5,11.54,11.48,11.53,87100.0,9.8353,9.8695,9.8182,9.861,87100.0
2009-04-17 11:00:00,11.53,11.53,11.46,11.48,62400.0,9.861,9.861,9.8011,9.8182,62400.0
2009-04-17 11:05:00,11.47,11.54,11.46,11.54,48000.0,9.8097,9.8695,9.8011,9.8695,48000.0
2009-04-17 11:10:00,11.55,11.55,11.52,11.54,47100.0,9.8781,9.8781,9.8524,9.8695,47100.0
2009-04-17 11:15:00,11.54,11.54,11.49,11.49,29100.0,9.8695,9.8695,9.8268,9.8268,29100.0
2009-04-17 11:20:00,11.5,11.51,11.45,11.48,105100.0,9.8353,9.8439,9.7926,9.8182,105100.0
2009-04-17 11:25:00,11.47,11.48,11.46,11.47,89800.0,9.8097,9.8182,9.8011,9.8097,89800.0
2009-04-17 11:30:00,11.46,11.52,11.44,11.52,94000.0,9.8011,9.8524,9.784,9.8524,94000.0
2009-04-17 11:35:00,11.52,11.56,11.5,11.55,97700.0,9.8524,9.8866,9.8353,9.8781,97700.0
2009-04-17 11:40:00,11.55,11.58,11.53,11.54,101300.0,9.8781,9.9037,9.861,9.8695,101300.0
2009-04-17 11:45:00,11.54,11.55,11.53,11.55,33800.0,9.8695,9.8781,9.861,9.8781,33800.0
2009-04-17 11:50:00,11.54,11.6,11.53,11.59,172800.0,9.8695,9.9209,9.861,9.9123,172800.0
2009-04-17 11:55:00,11.58,11.7,11.57,11.69,202100.0,9.9037,10.0064,9.8952,9.9978,202100.0
2009-04-17 12:00:00,11.69,11.69,11.67,11.69,78000.0,9.9978,9.9978,9.9807,9.9978,78000.0
2009-04-17 12:05:00,11.68,11.72,11.65,11.71,73800.0,9.9893,10.0235,9.9636,10.0149,73800.0
2009-04-17 12:10:00,11.71,11.75,11.7,11.73,62300.0,10.0149,10.0491,10.0064,10.032,62300.0
2009-04-17 12:15:00,11.73,11.74,11.66,11.69,111700.0,10.032,10.0406,9.9722,9.9978,111700.0
2009-04-17 12:20:00,11.69,11.77,11.69,11.73,169600.0,9.9978,10.0662,9.9978,10.032,169600.0
2009-04-17 12:25:00,11.73,11.76,11.67,11.76,82600.0,10.032,10.0577,9.9807,10.0577,82600.0
2009-04-17 12:30:00,11.76,11.76,11.7,11.7,58200.0,10.0577,10.0577,10.0064,10.0064,58200.0
2009-04-17 12:35:00,11.7,11.75,11.7,11.74,69600.0,10.0064,10.0491,10.0064,10.0406,69600.0
2009-04-17 12:40:00,11.73,11.76,11.73,11.75,21000.0,10.032,10.0577,10.032,10.0491,21000.0
2009-04-17 12:45:00,11.76,11.76,11.74,11.76,66700.0,10.0577,10.0577,10.0406,10.0577,66700.0
2009-04-17 12:50:00,11.75,11.85,11.75,11.84,208800.0,10.0491,10.1347,10.0491,10.1261,208800.0
2009-04-17 12:55:00,11.84,11.86,11.81,11.85,123700.0,10.1261,10.1432,10.1005,10.1347,123700.0
2009-04-17 13:00:00,11.84,11.86,11.83,11.84,51800.0,10.1261,10.1432,10.1176,10.1261,51800.0
2009-04-17 13:05:00,11.83,11.86,11.83,11.86,37300.0,10.1176,10.1432,10.1176,10.1432,37300.0
2009-04-17 13:10:00,11.86,11.93,11.85,11.91,87100.0,10.1432,10.2031,10.1347,10.186,87100.0
2009-04-17 13:15:00,11.91,11.91,11.87,11.9,47400.0,10.186,10.186,10.1518,10.1774,47400.0
2009-04-17 13:20:00,11.9,11.92,11.87,11.9,64100.0,10.1774,10.1945,10.1518,10.1774,64100.0
2009-04-17 13:25:00,11.9,11.92,11.89,11.9,23100.0,10.1774,10.1945,10.1689,10.1774,23100.0
2009-04-17 13:30:00,11.89,11.91,11.85,11.9,51600.0,10.1689,10.186,10.1347,10.1774,51600.0
2009-04-17 13:35:00,11.91,11.92,11.9,11.91,22500.0,10.186,10.1945,10.1774,10.186,22500.0
2009-04-17 13:40:00,11.91,11.92,11.9,11.92,37000.0,10.186,10.1945,10.1774,10.1945,37000.0
2009-04-17 13:45:00,11.92,11.94,11.9,11.9,45500.0,10.1945,10.2116,10.1774,10.1774,45500.0
2009-04-17 13:50:00,11.9,11.91,11.84,11.85,96500.0,10.1774,10.186,10.1261,10.1347,96500.0
2009-04-17 13:55:00,11.85,11.87,11.81,11.81,109100.0,10.1347,10.1518,10.1005,10.1005,109100.0
2009-04-17 14:00:00,11.81,11.87,11.8,11.81,159900.0,10.1005,10.1518,10.0919,10.1005,159900.0
2009-04-17 14:05:00,11.8,11.82,11.78,11.79,72200.0,10.0919,10.109,10.0748,10.0833,72200.0
2009-04-17 14:10:00,11.8,11.84,11.75,11.84,123400.0,10.0919,10.1261,10.0491,10.1261,123400.0
2009-04-17 14:15:00,11.84,11.87,11.83,11.87,30700.0,10.1261,10.1518,10.1176,10.1518,30700.0
2009-04-17 14:20:00,11.87,11.89,11.82,11.84,89100.0,10.1518,10.1689,10.109,10.1261,89100.0
2009-04-17 14:25:00,11.84,11.84,11.76,11.82,143700.0,10.1261,10.1261,10.0577,10.109,143700.0
2009-04-17 14:30:00,11.82,11.84,11.78,11.79,48500.0,10.109,10.1261,10.0748,10.0833,48500.0
2009-04-17 14:35:00,11.78,11.82,11.78,11.81,36800.0,10.0748,10.109,10.0748,10.1005,36800.0
2009-04-17 14:40:00,11.81,11.84,11.76,11.77,108400.0,10.1005,10.1261,10.0577,10.0662,108400.0
2009-04-17 14:45:00,11.77,11.83,11.76,11.82,135800.0,10.0662,10.1176,10.0577,10.109,135800.0
2009-04-17 14:50:00,11.82,11.84,11.72,11.72,604900.0,10.109,10.1261,10.0235,10.0235,604900.0
2009-04-17 14:55:00,11.71,11.71,11.61,11.61,135200.0,10.0149,10.0149,9.9294,9.9294,135200.0
2009-04-17 15:00:00,11.61,11.72,11.6,11.72,147900.0,9.9294,10.0235,9.9209,10.0235,147900.0
2009-04-17 15:05:00,11.72,11.73,11.67,11.71,76900.0,10.0235,10.032,9.9807,10.0149,76900.0
2009-04-17 15:10:00,11.71,11.76,11.7,11.75,81800.0,10.0149,10.0577,10.0064,10.0491,81800.0
2009-04-17 15:15:00,11.75,11.77,11.73,11.74,120100.0,10.0491,10.0662,10.032,10.0406,120100.0
2009-04-17 15:20:00,11.74,11.79,11.72,11.77,157100.0,10.0406,10.0833,10.0235,10.0662,157100.0
2009-04-17 15:25:00,11.77,11.81,11.75,11.8,88100.0,10.0662,10.1005,10.0491,10.0919,88100.0
2009-04-17 15:30:00,11.8,11.81,11.67,11.7,177100.0,10.0919,10.1005,9.9807,10.0064,177100.0
2009-04-17 15:35:00,11.72,11.72,11.64,11.7,170000.0,10.0235,10.0235,9.9551,10.0064,170000.0
2009-04-17 15:40:00,11.7,11.73,11.66,11.69,440800.0,10.0064,10.032,9.9722,9.9978,440800.0
2009-04-17 15:45:00,11.69,11.72,11.65,11.71,292000.0,9.9978,10.0235,9.9636,10.0149,292000.0
2009-04-17 15:50:00,11.7,11.72,11.69,11.69,252100.0,10.0064,10.0235,9.9978,9.9978,252100.0
2009-04-17 15:55:00,11.69,11.7,11.59,11.63,336000.0,9.9978,10.0064,9.9123,9.9465,336000.0
2009-04-20 09:30:00,11.21,11.35,11.12,11.28,122200.0,9.5873,9.707,9.5103,9.6472,122200.0
2009-04-20 09:35:00,11.28,11.41,11.21,11.33,106800.0,9.6472,9.7584,9.5873,9.6899,106800.0
2009-04-20 09:40:00,11.33,11.37,11.2,11.21,79700.0,9.6899,9.7241,9.5788,9.5873,79700.0
2009-04-20 09:45:00,11.21,11.22,11.03,11.1,184100.0,9.5873,9.5959,9.4334,9.4932,184100.0
2009-04-20 09:50:00,11.1,11.11,11.01,11.08,101900.0,9.4932,9.5018,9.4163,9.4761,101900.0
2009-04-20 09:55:00,11.07,11.15,11.01,11.15,125600.0,9.4676,9.536,9.4163,9.536,125600.0
2009-04-20 10:00:00,11.15,11.15,10.9,10.95,177200.0,9.536,9.536,9.3222,9.3649,177200.0
2009-04-20 10:05:00,10.96,10.96,10.91,10.96,68500.0,9.3735,9.3735,9.3307,9.3735,68500.0
2009-04-20 10:10:00,10.96,11.01,10.93,10.94,83600.0,9.3735,9.4163,9.3478,9.3564,83600.0
2009-04-20 10:15:00,10.94,10.95,10.92,10.93,54600.0,9.3564,9.3649,9.3393,9.3478,54600.0
2009-04-20 10:20:00,10.93,10.94,10.87,10.91,76100.0,9.3478,9.3564,9.2965,9.3307,76100.0
2009-04-20 10:25:00,10.92,10.99,10.91,10.97,37900.0,9.3393,9.3992,9.3307,9.382,37900.0
2009-04-20 10:30:00,10.98,10.98,10.87,10.87,56800.0,9.3906,9.3906,9.2965,9.2965,56800.0
2009-04-20 10:35:00,10.87,10.92,10.87,10.89,82700.0,9.2965,9.3393,9.2965,9.3136,82700.0
2009-04-20 10:40:00,10.9,10.9,10.81,10.81,87000.0,9.3222,9.3222,9.2452,9.2452,87000.0
2009-04-20 10:45:00,10.81,10.81,10.75,10.8,77400.0,9.2452,9.2452,9.1939,9.2367,77400.0
2009-04-20 10:50:00,10.8,10.85,10.8,10.85,61500.0,9.2367,9.2794,9.2367,9.2794,61500.0
2009-04-20 10:55:00,10.85,10.86,10.82,10.84,55200.0,9.2794,9.288,9.2538,9.2709,55200.0
2009-04-20 11:00:00,10.84,10.87,10.82,10.84,63500.0,9.2709,9.2965,9.2538,9.2709,63500.0
2009-04-20 11:05:00,10.84,10.87,10.78,10.87,118900.0,9.2709,9.2965,9.2196,9.2965,118900.0
2009-04-20 11:10:00,10.87,10.87,10.79,10.84,50200.0,9.2965,9.2965,9.2281,9.2709,50200.0
2009-04-20 11:15:00,10.83,10.83,10.75,10.77,84600.0,9.2623,9.2623,9.1939,9.211,84600.0
2009-04-20 11:20:00,10.77,10.82,10.77,10.79,113900.0,9.211,9.2538,9.211,9.2281,113900.0
2009-04-20 11:25:00,10.79,10.79,10.75,10.76,135300.0,9.2281,9.2281,9.1939,9.2024,135300.0
2009-04-20 11:30:00,10.77,10.78,10.7,10.73,112900.0,9.211,9.2196,9.1511,9.1768,112900.0
2009-04-20 11:35:00,10.72,10.78,10.72,10.76,197100.0,9.1682,9.2196,9.1682,9.2024,197100.0
2009-04-20 11:40:00,10.76,10.8,10.75,10.76,190000.0,9.2024,9.2367,9.1939,9.2024,190000.0
2009-04-20 11:45:00,10.76,10.78,10.76,10.78,37200.0,9.2024,9.2196,9.2024,9.2196,37200.0
2009-04-20 11:50:00,10.78,10.84,10.78,10.82,90200.0,9.2196,9.2709,9.2196,9.2538,90200.0
2009-04-20 11:55:00,10.82,10.82,10.72,10.74,76600.0,9.2538,9.2538,9.1682,9.1853,76600.0
2009-04-20 12:00:00,10.74,10.74,10.71,10.71,65900.0,9.1853,9.1853,9.1597,9.1597,65900.0
2009-04-20 12:05:00,10.71,10.72,10.69,10.7,150100.0,9.1597,9.1682,9.1426,9.1511,150100.0
2009-04-20 12:10:00,10.69,10.7,10.65,10.65,168800.0,9.1426,9.1511,9.1084,9.1084,168800.0
2009-04-20 12:15:00,10.65,10.79,10.62,10.64,167100.0,9.1084,9.2281,9.0827,9.0998,167100.0
2009-04-20 12:20:00,10.64,10.69,10.64,10.67,69100.0,9.0998,9.1426,9.0998,9.1255,69100.0
2009-04-20 12:25:00,10.66,10.66,10.64,10.64,44300.0,9.1169,9.1169,9.0998,9.0998,44300.0
2009-04-20 12:30:00,10.64,10.65,10.62,10.64,42800.0,9.0998,9.1084,9.0827,9.0998,42800.0
2009-04-20 12:35:00,10.64,10.64,10.61,10.63,32800.0,9.0998,9.0998,9.0742,9.0913,32800.0
2009-04-20 12:40:00,10.63,10.65,10.63,10.65,19100.0,9.0913,9.1084,9.0913,9.1084,19100.0
2009-04-20 12:45:00,10.65,10.65,10.64,10.65,6300.0,9.1084,9.1084,9.0998,9.1084,6300.0
2009-04-20 12:50:00,10.65,10.66,10.64,10.66,38800.0,9.1084,9.1169,9.0998,9.1169,38800.0
2009-04-20 12:55:00,10.66,10.7,10.65,10.7,23600.0,9.1169,9.1511,9.1084,9.1511,23600.0
2009-04-20 13:00:00,10.7,10.7,10.67,10.69,22000.0,9.1511,9.1511,9.1255,9.1426,22000.0
2009-04-20 13:05:00,10.69,10.69,10.66,10.67,21000.0,9.1426,9.1426,9.1169,9.1255,21000.0
2009-04-20 13:10:00,10.67,10.67,10.65,10.66,50900.0,9.1255,9.1255,9.1084,9.1169,50900.0
2009-04-20 13:15:00,10.66,10.66,10.62,10.62,25700.0,9.1169,9.1169,9.0827,9.0827,25700.0
2009-04-20 13:20:00,10.63,10.63,10.59,10.59,39700.0,9.0913,9.0913,9.0571,9.0571,39700.0
2009-04-20 13:25:00,10.6,10.62,10.6,10.62,33200.0,9.0656,9.0827,9.0656,9.0827,33200.0
2009-04-20 13:30:00,10.61,10.67,10.61,10.67,37200.0,9.0742,9.1255,9.0742,9.1255,37200.0
2009-04-20 13:35:00,10.67,10.67,10.63,10.66,86900.0,9.1255,9.1255,9.0913,9.1169,86900.0
2009-04-20 13:40:00,10.66,10.69,10.66,10.68,66100.0,9.1169,9.1426,9.1169,9.134,66100.0
2009-04-20 13:45:00,10.68,10.69,10.64,10.67,25900.0,9.134,9.1426,9.0998,9.1255,25900.0
2009-04-20 13:50:00,10.66,10.7,10.65,10.7,61000.0,9.1169,9.1511,9.1084,9.1511,61000.0
2009-04-20 13:55:00,10.69,10.7,10.67,10.69,26200.0,9.1426,9.1511,9.1255,9.1426,26200.0
2009-04-20 14:00:00,10.69,10.69,10.64,10.68,51100.0,9.1426,9.1426,9.0998,9.134,51100.0
2009-04-20 14:05:00,10.67,10.68,10.65,10.65,16200.0,9.1255,9.134,9.1084,9.1084,16200.0
2009-04-20 14:10:00,10.65,10.65,10.62,10.63,28500.0,9.1084,9.1084,9.0827,9.0913,28500.0
2009-04-20 14:15:00,10.64,10.65,10.62,10.65,35400.0,9.0998,9.1084,9.0827,9.1084,35400.0
2009-04-20 14:20:00,10.65,10.65,10.64,10.65,16700.0,9.1084,9.1084,9.0998,9.1084,16700.0
2009-04-20 14:25:00,10.65,10.67,10.63,10.66,109200.0,9.1084,9.1255,9.0913,9.1169,109200.0
2009-04-20 14:30:00,10.66,10.66,10.64,10.64,30500.0,9.1169,9.1169,9.0998,9.0998,30500.0
2009-04-20 14:35:00,10.65,10.65,10.62,10.63,38200.0,9.1084,9.1084,9.0827,9.0913,38200.0
2009-04-20 14:40:00,10.63,10.69,10.63,10.68,96400.0,9.0913,9.1426,9.0913,9.134,96400.0
2009-04-20 14:45:00,10.68,10.7,10.67,10.68,75200.0,9.134,9.1511,9.1255,9.134,75200.0
2009-04-20 14:50:00,10.68,10.7,10.66,10.66,31900.0,9.134,9.1511,9.1169,9.1169,31900.0
2009-04-20 14:55:00,10.66,10.67,10.6,10.61,121400.0,9.1169,9.1255,9.0656,9.0742,121400.0
2009-04-20 15:00:00,10.61,10.64,10.6,10.61,86900.0,9.0742,9.0998,9.0656,9.0742,86900.0
2009-04-20 15:05:00,10.61,10.65,10.6,10.62,94400.0,9.0742,9.1084,9.0656,9.0827,94400.0
2009-04-20 15:10:00,10.63,10.64,10.59,10.63,67200.0,9.0913,9.0998,9.0571,9.0913,67200.0
2009-04-20 15:15:00,10.63,10.63,10.6,10.62,57800.0,9.0913,9.0913,9.0656,9.0827,57800.0
2009-04-20 15:20:00,10.62,10.64,10.59,10.6,149100.0,9.0827,9.0998,9.0571,9.0656,149100.0
2009-04-20 15:25:00,10.6,10.64,10.57,10.61,123300.0,9.0656,9.0998,9.0399,9.0742,123300.0
2009-04-20 15:30:00,10.6,10.74,10.6,10.72,243700.0,9.0656,9.1853,9.0656,9.1682,243700.0
2009-04-20 15:35:00,10.72,10.75,10.65,10.66,228300.0,9.1682,9.1939,9.1084,9.1169,228300.0
2009-04-20 15:40:00,10.65,10.75,10.65,10.7,270200.0,9.1084,9.1939,9.1084,9.1511,270200.0
2009-04-20 15:45:00,10.7,10.76,10.69,10.72,306600.0,9.1511,9.2024,9.1426,9.1682,306600.0
2009-04-20 15:50:00,10.73,10.77,10.66,10.69,417700.0,9.1768,9.211,9.1169,9.1426,417700.0
2009-04-20 15:55:00,10.7,10.7,10.67,10.67,315000.0,9.1511,9.1511,9.1255,9.1255,315000.0
2009-04-21 09:30:00,10.44,10.62,10.34,10.61,121800.0,8.9288,9.0827,8.8432,9.0742,121800.0
2009-04-21 09:35:00,10.62,10.67,10.51,10.61,58100.0,9.0827,9.1255,8.9886,9.0742,58100.0
2009-04-21 09:40:00,10.61,11.03,10.6,10.79,150500.0,9.0742,9.4334,9.0656,9.2281,150500.0
2009-04-21 09:45:00,10.79,10.89,10.69,10.71,122300.0,9.2281,9.3136,9.1426,9.1597,122300.0
2009-04-21 09:50:00,10.7,10.95,10.7,10.86,99900.0,9.1511,9.3649,9.1511,9.288,99900.0
2009-04-21 09:55:00,10.85,10.86,10.72,10.77,73100.0,9.2794,9.288,9.1682,9.211,73100.0
2009-04-21 10:00:00,10.75,10.83,10.65,10.71,82900.0,9.1939,9.2623,9.1084,9.1597,82900.0
2009-04-21 10:05:00,10.71,10.79,10.7,10.77,77600.0,9.1597,9.2281,9.1511,9.211,77600.0
2009-04-21 10:10:00,10.77,10.78,10.63,10.64,57600.0,9.211,9.2196,9.0913,9.0998,57600.0
2009-04-21 10:15:00,10.64,10.69,10.61,10.63,53700.0,9.0998,9.1426,9.0742,9.0913,53700.0
2009-04-21 10:20:00,10.63,10.63,10.56,10.58,66100.0,9.0913,9.0913,9.0314,9.0485,66100.0
2009-04-21 10:25:00,10.57,10.6,10.52,10.56,75600.0,9.0399,9.0656,8.9972,9.0314,75600.0
2009-04-21 10:30:00,10.55,10.56,10.46,10.47,64700.0,9.0228,9.0314,8.9459,8.9544,64700.0
2009-04-21 10:35:00,10.47,10.59,10.46,10.56,207000.0,8.9544,9.0571,8.9459,9.0314,207000.0
2009-04-21 10:40:00,10.56,10.59,10.46,10.48,192700.0,9.0314,9.0571,8.9459,8.963,192700.0
2009-04-21 10:45:00,10.48,10.53,10.4,10.44,207800.0,8.963,9.0057,8.8946,8.9288,207800.0
2009-04-21 10:50:00,10.44,10.48,10.43,10.44,160300.0,8.9288,8.963,8.9202,8.9288,160300.0
2009-04-21 10:55:00,10.45,10.54,10.43,10.53,137800.0,8.9373,9.0143,8.9202,9.0057,137800.0
2009-04-21 11:00:00,10.53,10.6,10.5,10.53,182400.0,9.0057,9.0656,8.9801,9.0057,182400.0
2009-04-21 11:05:00,10.53,10.62,10.53,10.6,209600.0,9.0057,9.0827,9.0057,9.0656,209600.0
2009-04-21 11:10:00,10.6,10.67,10.58,10.67,192900.0,9.0656,9.1255,9.0485,9.1255,192900.0
2009-04-21 11:15:00,10.66,10.82,10.66,10.82,241000.0,9.1169,9.2538,9.1169,9.2538,241000.0
2009-04-21 11:20:00,10.82,10.89,10.82,10.85,167800.0,9.2538,9.3136,9.2538,9.2794,167800.0
2009-04-21 11:25:00,10.85,10.86,10.78,10.79,95700.0,9.2794,9.288,9.2196,9.2281,95700.0
2009-04-21 11:30:00,10.79,10.83,10.79,10.82,75300.0,9.2281,9.2623,9.2281,9.2538,75300.0
2009-04-21 11:35:00,10.83,10.83,10.78,10.81,142200.0,9.2623,9.2623,9.2196,9.2452,142200.0
2009-04-21 11:40:00,10.81,10.83,10.77,10.81,122900.0,9.2452,9.2623,9.211,9.2452,122900.0
2009-04-21 11:45:00,10.81,10.91,10.81,10.9,108400.0,9.2452,9.3307,9.2452,9.3222,108400.0
2009-04-21 11:50:00,10.9,10.9,10.85,10.89,48400.0,9.3222,9.3222,9.2794,9.3136,48400.0
2009-04-21 11:55:00,10.89,10.92,10.85,10.89,46700.0,9.3136,9.3393,9.2794,9.3136,46700.0
2009-04-21 12:00:00,10.89,10.93,10.86,10.93,53700.0,9.3136,9.3478,9.288,9.3478,53700.0
2009-04-21 12:05:00,10.93,10.97,10.9,10.93,87000.0,9.3478,9.382,9.3222,9.3478,87000.0
2009-04-21 12:10:00,10.92,10.93,10.89,10.91,31700.0,9.3393,9.3478,9.3136,9.3307,31700.0
2009-04-21 12:15:00,10.91,10.97,10.9,10.97,108800.0,9.3307,9.382,9.3222,9.382,108800.0
2009-04-21 12:20:00,10.96,11.03,10.95,11.03,67300.0,9.3735,9.4334,9.3649,9.4334,67300.0
2009-04-21 12:25:00,11.04,11.05,10.97,10.99,76900.0,9.4419,9.4505,9.382,9.3992,76900.0
2009-04-21 12:30:00,11.0,11.05,10.97,11.03,112300.0,9.4077,9.4505,9.382,9.4334,112300.0
2009-04-21 12:35:00,11.03,11.06,10.95,10.98,71600.0,9.4334,9.459,9.3649,9.3906,71600.0
2009-04-21 12:40:00,10.99,10.99,10.94,10.95,33500.0,9.3992,9.3992,9.3564,9.3649,33500.0
2009-04-21 12:45:00,10.95,11.01,10.94,10.99,49600.0,9.3649,9.4163,9.3564,9.3992,49600.0
2009-04-21 12:50:00,10.99,11.03,10.97,11.01,111700.0,9.3992,9.4334,9.382,9.4163,111700.0
2009-04-21 12:55:00,11.01,11.02,10.88,10.9,106500.0,9.4163,9.4248,9.3051,9.3222,106500.0
2009-04-21 13:00:00,10.9,10.92,10.85,10.86,70300.0,9.3222,9.3393,9.2794,9.288,70300.0
2009-04-21 13:05:00,10.87,10.89,10.86,10.88,62400.0,9.2965,9.3136,9.288,9.3051,62400.0
2009-04-21 13:10:00,10.87,10.98,10.86,10.95,89600.0,9.2965,9.3906,9.288,9.3649,89600.0
2009-04-21 13:15:00,10.94,10.96,10.85,10.9,127000.0,9.3564,9.3735,9.2794,9.3222,127000.0
2009-04-21 13:20:00,10.9,10.91,10.85,10.86,129700.0,9.3222,9.3307,9.2794,9.288,129700.0
2009-04-21 13:25:00,10.85,10.89,10.85,10.88,77700.0,9.2794,9.3136,9.2794,9.3051,77700.0
2009-04-21 13:30:00,10.88,10.93,10.85,10.91,104000.0,9.3051,9.3478,9.2794,9.3307,104000.0
2009-04-21 13:35:00,10.92,10.98,10.91,10.91,89000.0,9.3393,9.3906,9.3307,9.3307,89000.0
2009-04-21 13:40:00,10.9,10.99,10.9,10.94,86300.0,9.3222,9.3992,9.3222,9.3564,86300.0
2009-04-21 13:45:00,10.94,10.98,10.9,10.93,64500.0,9.3564,9.3906,9.3222,9.3478,64500.0
2009-04-21 13:50:00,10.93,10.97,10.89,10.89,110400.0,9.3478,9.382,9.3136,9.3136,110400.0
2009-04-21 13:55:00,10.9,10.94,10.89,10.92,107500.0,9.3222,9.3564,9.3136,9.3393,107500.0
2009-04-21 14:00:00,10.91,10.99,10.9,10.9,116800.0,9.3307,9.3992,9.3222,9.3222,116800.0
2009-04-21 14:05:00,10.91,10.93,10.88,10.91,38700.0,9.3307,9.3478,9.3051,9.3307,38700.0
2009-04-21 14:10:00,10.93,10.93,10.83,10.84,80100.0,9.3478,9.3478,9.2623,9.2709,80100.0
2009-04-21 14:15:00,10.83,10.86,10.8,10.81,118600.0,9.2623,9.288,9.2367,9.2452,118600.0
2009-04-21 14:20:00,10.82,10.86,10.79,10.84,82900.0,9.2538,9.288,9.2281,9.2709,82900.0
2009-04-21 14:25:00,10.84,10.93,10.81,10.93,58600.0,9.2709,9.3478,9.2452,9.3478,58600.0
2009-04-21 14:30:00,10.93,10.97,10.91,10.97,96000.0,9.3478,9.382,9.3307,9.382,96000.0
2009-04-21 14:35:00,10.97,11.02,10.97,10.99,138500.0,9.382,9.4248,9.382,9.3992,138500.0
2009-04-21 14:40:00,11.0,11.04,10.97,10.98,80600.0,9.4077,9.4419,9.382,9.3906,80600.0
2009-04-21 14:45:00,10.98,11.02,10.95,10.96,60900.0,9.3906,9.4248,9.3649,9.3735,60900.0
2009-04-21 14:50:00,10.97,11.01,10.9,10.96,114700.0,9.382,9.4163,9.3222,9.3735,114700.0
2009-04-21 14:55:00,10.97,11.02,10.96,10.96,63000.0,9.382,9.4248,9.3735,9.3735,63000.0
2009-04-21 15:00:00,10.96,11.04,10.94,11.0,115200.0,9.3735,9.4419,9.3564,9.4077,115200.0
2009-04-21 15:05:00,11.0,11.1,10.96,11.01,229000.0,9.4077,9.4932,9.3735,9.4163,229000.0
2009-04-21 15:10:00,11.01,11.1,11.01,11.06,155800.0,9.4163,9.4932,9.4163,9.459,155800.0
2009-04-21 15:15:00,11.06,11.14,11.05,11.09,192400.0,9.459,9.5274,9.4505,9.4847,192400.0
2009-04-21 15:20:00,11.1,11.1,11.02,11.03,177700.0,9.4932,9.4932,9.4248,9.4334,177700.0
2009-04-21 15:25:00,11.02,11.06,10.98,11.0,219100.0,9.4248,9.459,9.3906,9.4077,219100.0
2009-04-21 15:30:00,11.01,11.03,10.94,10.98,188300.0,9.4163,9.4334,9.3564,9.3906,188300.0
2009-04-21 15:35:00,10.98,11.06,10.91,11.06,181600.0,9.3906,9.459,9.3307,9.459,181600.0
2009-04-21 15:40:00,11.06,11.09,10.94,10.95,211200.0,9.459,9.4847,9.3564,9.3649,211200.0
2009-04-21 15:45:00,10.96,11.0,10.9,10.95,266600.0,9.3735,9.4077,9.3222,9.3649,266600.0
2009-04-21 15:50:00,10.96,11.03,10.95,11.02,241100.0,9.3735,9.4334,9.3649,9.4248,241100.0
2009-04-21 15:55:00,11.03,11.06,11.03,11.06,212600.0,9.4334,9.459,9.4334,9.459,212600.0
2009-04-22 09:30:00,10.93,11.0,10.66,10.98,96500.0,9.3478,9.4077,9.1169,9.3906,96500.0
2009-04-22 09:35:00,11.0,11.11,10.95,10.97,90200.0,9.4077,9.5018,9.3649,9.382,90200.0
2009-04-22 09:40:00,10.99,11.06,10.93,10.98,79100.0,9.3992,9.459,9.3478,9.3906,79100.0
2009-04-22 09:45:00,10.98,10.99,10.87,10.92,80900.0,9.3906,9.3992,9.2965,9.3393,80900.0
2009-04-22 09:50:00,10.92,11.1,10.85,11.1,148600.0,9.3393,9.4932,9.2794,9.4932,148600.0
2009-04-22 09:55:00,11.09,11.15,11.05,11.11,128200.0,9.4847,9.536,9.4505,9.5018,128200.0
2009-04-22 10:00:00,11.11,11.25,11.11,11.16,162800.0,9.5018,9.6215,9.5018,9.5445,162800.0
2009-04-22 10:05:00,11.16,11.41,11.16,11.39,227400.0,9.5445,9.7584,9.5445,9.7413,227400.0
2009-04-22 10:10:00,11.38,11.45,11.28,11.43,178200.0,9.7327,9.7926,9.6472,9.7755,178200.0
2009-04-22 10:15:00,11.43,11.56,11.41,11.53,137300.0,9.7755,9.8866,9.7584,9.861,137300.0
2009-04-22 10:20:00,11.53,11.7,11.51,11.62,229800.0,9.861,10.0064,9.8439,9.938,229800.0
2009-04-22 10:25:00,11.62,11.7,11.62,11.68,62600.0,9.938,10.0064,9.938,9.9893,62600.0
2009-04-22 10:30:00,11.66,11.7,11.62,11.63,285800.0,9.9722,10.0064,9.938,9.9465,285800.0
2009-04-22 10:35:00,11.63,11.69,11.6,11.68,109700.0,9.9465,9.9978,9.9209,9.9893,109700.0
2009-04-22 10:40:00,11.69,11.7,11.55,11.64,83900.0,9.9978,10.0064,9.8781,9.9551,83900.0
2009-04-22 10:45:00,11.65,11.67,11.53,11.55,88500.0,9.9636,9.9807,9.861,9.8781,88500.0
2009-04-22 10:50:00,11.55,11.61,11.54,11.59,107900.0,9.8781,9.9294,9.8695,9.9123,107900.0
2009-04-22 10:55:00,11.58,11.7,11.5,11.52,103100.0,9.9037,10.0064,9.8353,9.8524,103100.0
2009-04-22 11:00:00,11.51,11.67,11.51,11.61,176500.0,9.8439,9.9807,9.8439,9.9294,176500.0
2009-04-22 11:05:00,11.61,11.65,11.56,11.63,124800.0,9.9294,9.9636,9.8866,9.9465,124800.0
2009-04-22 11:10:00,11.64,11.66,11.6,11.64,81700.0,9.9551,9.9722,9.9209,9.9551,81700.0
2009-04-22 11:15:00,11.64,11.65,11.59,11.61,41500.0,9.9551,9.9636,9.9123,9.9294,41500.0
2009-04-22 11:20:00,11.61,11.72,11.6,11.7,71000.0,9.9294,10.0235,9.9209,10.0064,71000.0
2009-04-22 11:25:00,11.71,11.76,11.7,11.76,100600.0,10.0149,10.0577,10.0064,10.0577,100600.0
2009-04-22 11:30:00,11.77,11.84,11.76,11.8,153900.0,10.0662,10.1261,10.0577,10.0919,153900.0
2009-04-22 11:35:00,11.78,11.84,11.78,11.83,39000.0,10.0748,10.1261,10.0748,10.1176,39000.0
2009-04-22 11:40:00,11.83,11.87,11.79,11.8,77200.0,10.1176,10.1518,10.0833,10.0919,77200.0
2009-04-22 11:45:00,11.81,11.88,11.81,11.84,83600.0,10.1005,10.1603,10.1005,10.1261,83600.0
2009-04-22 11:50:00,11.83,11.87,11.82,11.83,75000.0,10.1176,10.1518,10.109,10.1176,75000.0
2009-04-22 11:55:00,11.84,11.89,11.83,11.89,71800.0,10.1261,10.1689,10.1176,10.1689,71800.0
2009-04-22 12:00:00,11.89,11.89,11.78,11.8,104800.0,10.1689,10.1689,10.0748,10.0919,104800.0
2009-04-22 12:05:00,11.8,11.82,11.77,11.78,76900.0,10.0919,10.109,10.0662,10.0748,76900.0
2009-04-22 12:10:00,11.78,11.81,11.74,11.8,74000.0,10.0748,10.1005,10.0406,10.0919,74000.0
2009-04-22 12:15:00,11.8,11.84,11.75,11.75,51100.0,10.0919,10.1261,10.0491,10.0491,51100.0
2009-04-22 12:20:00,11.75,11.75,11.7,11.71,30200.0,10.0491,10.0491,10.0064,10.0149,30200.0
2009-04-22 12:25:00,11.71,11.71,11.65,11.65,47300.0,10.0149,10.0149,9.9636,9.9636,47300.0
2009-04-22 12:30:00,11.65,11.66,11.53,11.53,69600.0,9.9636,9.9722,9.861,9.861,69600.0
2009-04-22 12:35:00,11.54,11.54,11.5,11.53,38800.0,9.8695,9.8695,9.8353,9.861,38800.0
2009-04-22 12:40:00,11.53,11.54,11.44,11.44,27700.0,9.861,9.8695,9.784,9.784,27700.0
2009-04-22 12:45:00,11.44,11.44,11.33,11.4,89600.0,9.784,9.784,9.6899,9.7498,89600.0
2009-04-22 12:50:00,11.4,11.4,11.33,11.38,59800.0,9.7498,9.7498,9.6899,9.7327,59800.0
2009-04-22 12:55:00,11.38,11.41,11.37,11.39,135700.0,9.7327,9.7584,9.7241,9.7413,135700.0
2009-04-22 13:00:00,11.38,11.41,11.36,11.38,115700.0,9.7327,9.7584,9.7156,9.7327,115700.0
2009-04-22 13:05:00,11.39,11.4,11.35,11.4,85500.0,9.7413,9.7498,9.707,9.7498,85500.0
2009-04-22 13:10:00,11.4,11.41,11.31,11.38,39600.0,9.7498,9.7584,9.6728,9.7327,39600.0
2009-04-22 13:15:00,11.38,11.44,11.38,11.38,74600.0,9.7327,9.784,9.7327,9.7327,74600.0
2009-04-22 13:20:00,11.39,11.42,11.37,11.37,61600.0,9.7413,9.7669,9.7241,9.7241,61600.0
2009-04-22 13:25:00,11.37,11.43,11.35,11.39,105000.0,9.7241,9.7755,9.707,9.7413,105000.0
2009-04-22 13:30:00,11.4,11.43,11.33,11.43,83700.0,9.7498,9.7755,9.6899,9.7755,83700.0
2009-04-22 13:35:00,11.44,11.46,11.41,11.44,77700.0,9.784,9.8011,9.7584,9.784,77700.0
2009-04-22 13:40:00,11.43,11.48,11.38,11.39,52100.0,9.7755,9.8182,9.7327,9.7413,52100.0
2009-04-22 13:45:00,11.39,11.41,11.33,11.4,55600.0,9.7413,9.7584,9.6899,9.7498,55600.0
2009-04-22 13:50:00,11.4,11.42,11.38,11.38,43500.0,9.7498,9.7669,9.7327,9.7327,43500.0
2009-04-22 13:55:00,11.38,11.38,11.28,11.28,55900.0,9.7327,9.7327,9.6472,9.6472,55900.0
2009-04-22 14:00:00,11.28,11.35,11.26,11.27,105400.0,9.6472,9.707,9.6301,9.6386,105400.0
2009-04-22 14:05:00,11.27,11.35,11.25,11.29,132500.0,9.6386,9.707,9.6215,9.6557,132500.0
2009-04-22 14:10:00,11.29,11.34,11.27,11.34,52300.0,9.6557,9.6985,9.6386,9.6985,52300.0
2009-04-22 14:15:00,11.34,11.43,11.31,11.33,136700.0,9.6985,9.7755,9.6728,9.6899,136700.0
2009-04-22 14:20:00,11.33,11.38,11.27,11.27,125200.0,9.6899,9.7327,9.6386,9.6386,125200.0
2009-04-22 14:25:00,11.27,11.32,11.24,11.27,211200.0,9.6386,9.6814,9.613,9.6386,211200.0
2009-04-22 14:30:00,11.27,11.38,11.26,11.35,208700.0,9.6386,9.7327,9.6301,9.707,208700.0
2009-04-22 14:35:00,11.36,11.46,11.35,11.46,91700.0,9.7156,9.8011,9.707,9.8011,91700.0
2009-04-22 14:40:00,11.46,11.5,11.39,11.43,130300.0,9.8011,9.8353,9.7413,9.7755,130300.0
2009-04-22 14:45:00,11.44,11.46,11.37,11.38,94000.0,9.784,9.8011,9.7241,9.7327,94000.0
2009-04-22 14:50:00,11.39,11.44,11.38,11.44,94400.0,9.7413,9.784,9.7327,9.784,94400.0
2009-04-22 14:55:00,11.43,11.45,11.25,11.29,155400.0,9.7755,9.7926,9.6215,9.6557,155400.0
2009-04-22 15:00:00,11.29,11.39,11.24,11.34,197200.0,9.6557,9.7413,9.613,9.6985,197200.0
2009-04-22 15:05:00,11.34,11.39,11.33,11.38,122700.0,9.6985,9.7413,9.6899,9.7327,122700.0
2009-04-22 15:10:00,11.38,11.48,11.38,11.44,135500.0,9.7327,9.8182,9.7327,9.784,135500.0
2009-04-22 15:15:00,11.45,11.46,11.3,11.34,157100.0,9.7926,9.8011,9.6643,9.6985,157100.0
2009-04-22 15:20:00,11.35,11.4,11.31,11.35,280300.0,9.707,9.7498,9.6728,9.707,280300.0
2009-04-22 15:25:00,11.35,11.37,11.31,11.33,165800.0,9.707,9.7241,9.6728,9.6899,165800.0
2009-04-22 15:30:00,11.33,11.37,11.29,11.37,142000.0,9.6899,9.7241,9.6557,9.7241,142000.0
2009-04-22 15:35:00,11.38,11.38,11.2,11.27,199900.0,9.7327,9.7327,9.5788,9.6386,199900.0
2009-04-22 15:40:00,11.24,11.31,11.2,11.23,329900.0,9.613,9.6728,9.5788,9.6044,329900.0
2009-04-22 15:45:00,11.23,11.24,11.17,11.2,317000.0,9.6044,9.613,9.5531,9.5788,317000.0
2009-04-22 15:50:00,11.2,11.21,11.1,11.11,358400.0,9.5788,9.5873,9.4932,9.5018,358400.0
2009-04-22 15:55:00,11.13,11.13,11.03,11.03,440000.0,9.5189,9.5189,9.4334,9.4334,440000.0
2009-04-23 09:30:00,11.19,11.29,11.15,11.21,36000.0,9.5702,9.6557,9.536,9.5873,36000.0
2009-04-23 09:35:00,11.2,11.48,11.2,11.41,120900.0,9.5788,9.8182,9.5788,9.7584,120900.0
2009-04-23 09:40:00,11.41,11.49,11.28,11.43,114300.0,9.7584,9.8268,9.6472,9.7755,114300.0
2009-04-23 09:45:00,11.42,11.45,11.32,11.4,120700.0,9.7669,9.7926,9.6814,9.7498,120700.0
2009-04-23 09:50:00,11.39,11.44,11.24,11.25,179900.0,9.7413,9.784,9.613,9.6215,179900.0
2009-04-23 09:55:00,11.25,11.25,11.1,11.14,149000.0,9.6215,9.6215,9.4932,9.5274,149000.0
2009-04-23 10:00:00,11.13,11.13,10.75,10.81,295000.0,9.5189,9.5189,9.1939,9.2452,295000.0
2009-04-23 10:05:00,10.81,10.81,10.6,10.67,297700.0,9.2452,9.2452,9.0656,9.1255,297700.0
2009-04-23 10:10:00,10.67,10.71,10.62,10.63,247400.0,9.1255,9.1597,9.0827,9.0913,247400.0
2009-04-23 10:15:00,10.62,10.67,10.55,10.63,172500.0,9.0827,9.1255,9.0228,9.0913,172500.0
2009-04-23 10:20:00,10.62,10.7,10.56,10.68,141200.0,9.0827,9.1511,9.0314,9.134,141200.0
2009-04-23 10:25:00,10.68,10.69,10.61,10.65,150700.0,9.134,9.1426,9.0742,9.1084,150700.0
2009-04-23 10:30:00,10.65,10.66,10.55,10.61,132500.0,9.1084,9.1169,9.0228,9.0742,132500.0
2009-04-23 10:35:00,10.62,10.73,10.62,10.72,217700.0,9.0827,9.1768,9.0827,9.1682,217700.0
2009-04-23 10:40:00,10.72,10.73,10.57,10.58,168800.0,9.1682,9.1768,9.0399,9.0485,168800.0
2009-04-23 10:45:00,10.58,10.6,10.5,10.53,128100.0,9.0485,9.0656,8.9801,9.0057,128100.0
2009-04-23 10:50:00,10.54,10.54,10.5,10.51,85200.0,9.0143,9.0143,8.9801,8.9886,85200.0
2009-04-23 10:55:00,10.51,10.55,10.46,10.47,87900.0,8.9886,9.0228,8.9459,8.9544,87900.0
2009-04-23 11:00:00,10.47,10.48,10.38,10.48,147300.0,8.9544,8.963,8.8775,8.963,147300.0
2009-04-23 11:05:00,10.48,10.48,10.41,10.42,102600.0,8.963,8.963,8.9031,8.9117,102600.0
2009-04-23 11:10:00,10.41,10.42,10.33,10.36,125400.0,8.9031,8.9117,8.8347,8.8603,125400.0
2009-04-23 11:15:00,10.37,10.37,10.25,10.27,163600.0,8.8689,8.8689,8.7663,8.7834,163600.0
2009-04-23 11:20:00,10.27,10.43,10.27,10.3,108700.0,8.7834,8.9202,8.7834,8.809,108700.0
2009-04-23 11:25:00,10.31,10.34,10.27,10.28,82000.0,8.8176,8.8432,8.7834,8.7919,82000.0
2009-04-23 11:30:00,10.28,10.28,10.15,10.24,116100.0,8.7919,8.7919,8.6807,8.7577,116100.0
2009-04-23 11:35:00,10.24,10.28,10.21,10.21,92800.0,8.7577,8.7919,8.7321,8.7321,92800.0
2009-04-23 11:40:00,10.21,10.24,10.18,10.22,57700.0,8.7321,8.7577,8.7064,8.7406,57700.0
2009-04-23 11:45:00,10.21,10.31,10.21,10.31,70000.0,8.7321,8.8176,8.7321,8.8176,70000.0
2009-04-23 11:50:00,10.3,10.33,10.29,10.31,81100.0,8.809,8.8347,8.8005,8.8176,81100.0
2009-04-23 11:55:00,10.32,10.35,10.28,10.34,60900.0,8.8261,8.8518,8.7919,8.8432,60900.0
2009-04-23 12:00:00,10.34,10.35,10.29,10.32,55900.0,8.8432,8.8518,8.8005,8.8261,55900.0
2009-04-23 12:05:00,10.32,10.36,10.31,10.33,52900.0,8.8261,8.8603,8.8176,8.8347,52900.0
2009-04-23 12:10:00,10.34,10.43,10.33,10.41,57800.0,8.8432,8.9202,8.8347,8.9031,57800.0
2009-04-23 12:15:00,10.41,10.51,10.41,10.5,69300.0,8.9031,8.9886,8.9031,8.9801,69300.0
2009-04-23 12:20:00,10.51,10.55,10.51,10.54,74900.0,8.9886,9.0228,8.9886,9.0143,74900.0
2009-04-23 12:25:00,10.54,10.6,10.53,10.6,78100.0,9.0143,9.0656,9.0057,9.0656,78100.0
2009-04-23 12:30:00,10.6,10.62,10.51,10.55,72300.0,9.0656,9.0827,8.9886,9.0228,72300.0
2009-04-23 12:35:00,10.55,10.6,10.54,10.6,38900.0,9.0228,9.0656,9.0143,9.0656,38900.0
2009-04-23 12:40:00,10.6,10.7,10.6,10.7,91900.0,9.0656,9.1511,9.0656,9.1511,91900.0
2009-04-23 12:45:00,10.7,10.7,10.66,10.67,71300.0,9.1511,9.1511,9.1169,9.1255,71300.0
2009-04-23 12:50:00,10.67,10.69,10.66,10.69,113400.0,9.1255,9.1426,9.1169,9.1426,113400.0
2009-04-23 12:55:00,10.69,10.73,10.68,10.72,85700.0,9.1426,9.1768,9.134,9.1682,85700.0
2009-04-23 13:00:00,10.72,10.86,10.72,10.83,189600.0,9.1682,9.288,9.1682,9.2623,189600.0
2009-04-23 13:05:00,10.84,10.86,10.71,10.79,339400.0,9.2709,9.288,9.1597,9.2281,339400.0
2009-04-23 13:10:00,10.8,10.81,10.7,10.75,68800.0,9.2367,9.2452,9.1511,9.1939,68800.0
2009-04-23 13:15:00,10.76,10.81,10.74,10.8,117100.0,9.2024,9.2452,9.1853,9.2367,117100.0
2009-04-23 13:20:00,10.81,10.88,10.81,10.86,75900.0,9.2452,9.3051,9.2452,9.288,75900.0
2009-04-23 13:25:00,10.86,10.89,10.78,10.79,184100.0,9.288,9.3136,9.2196,9.2281,184100.0
2009-04-23 13:30:00,10.79,10.81,10.72,10.74,71400.0,9.2281,9.2452,9.1682,9.1853,71400.0
2009-04-23 13:35:00,10.73,10.77,10.65,10.65,43000.0,9.1768,9.211,9.1084,9.1084,43000.0
2009-04-23 13:40:00,10.65,10.68,10.63,10.66,50000.0,9.1084,9.134,9.0913,9.1169,50000.0
2009-04-23 13:45:00,10.65,10.66,10.58,10.64,89700.0,9.1084,9.1169,9.0485,9.0998,89700.0
2009-04-23 13:50:00,10.63,10.67,10.61,10.66,153900.0,9.0913,9.1255,9.0742,9.1169,153900.0
2009-04-23 13:55:00,10.65,10.72,10.65,10.7,79500.0,9.1084,9.1682,9.1084,9.1511,79500.0
2009-04-23 14:00:00,10.71,10.71,10.64,10.7,83200.0,9.1597,9.1597,9.0998,9.1511,83200.0
2009-04-23 14:05:00,10.7,10.71,10.68,10.69,69500.0,9.1511,9.1597,9.134,9.1426,69500.0
2009-04-23 14:10:00,10.7,10.71,10.68,10.71,43200.0,9.1511,9.1597,9.134,9.1597,43200.0
2009-04-23 14:15:00,10.7,10.77,10.69,10.76,94700.0,9.1511,9.211,9.1426,9.2024,94700.0
2009-04-23 14:20:00,10.77,10.78,10.76,10.77,50400.0,9.211,9.2196,9.2024,9.211,50400.0
2009-04-23 14:25:00,10.77,10.88,10.77,10.86,115800.0,9.211,9.3051,9.211,9.288,115800.0
2009-04-23 14:30:00,10.86,10.87,10.82,10.83,47900.0,9.288,9.2965,9.2538,9.2623,47900.0
2009-04-23 14:35:00,10.84,10.97,10.84,10.97,127300.0,9.2709,9.382,9.2709,9.382,127300.0
2009-04-23 14:40:00,10.97,11.03,10.95,11.03,116900.0,9.382,9.4334,9.3649,9.4334,116900.0
2009-04-23 14:45:00,11.02,11.05,11.0,11.04,107000.0,9.4248,9.4505,9.4077,9.4419,107000.0
2009-04-23 14:50:00,11.04,11.07,11.02,11.05,82800.0,9.4419,9.4676,9.4248,9.4505,82800.0
2009-04-23 14:55:00,11.05,11.05,10.97,10.99,137800.0,9.4505,9.4505,9.382,9.3992,137800.0
2009-04-23 15:00:00,11.0,11.09,10.93,11.01,274200.0,9.4077,9.4847,9.3478,9.4163,274200.0
2009-04-23 15:05:00,11.0,11.05,10.95,10.97,167000.0,9.4077,9.4505,9.3649,9.382,167000.0
2009-04-23 15:10:00,10.96,10.96,10.86,10.93,164400.0,9.3735,9.3735,9.288,9.3478,164400.0
2009-04-23 15:15:00,10.94,10.96,10.87,10.96,137500.0,9.3564,9.3735,9.2965,9.3735,137500.0
2009-04-23 15:20:00,10.96,11.06,10.92,11.05,362000.0,9.3735,9.459,9.3393,9.4505,362000.0
2009-04-23 15:25:00,11.05,11.06,11.0,11.04,128500.0,9.4505,9.459,9.4077,9.4419,128500.0
2009-04-23 15:30:00,11.03,11.1,10.99,11.0,218100.0,9.4334,9.4932,9.3992,9.4077,218100.0
2009-04-23 15:35:00,11.0,11.04,10.95,11.03,195000.0,9.4077,9.4419,9.3649,9.4334,195000.0
2009-04-23 15:40:00,11.04,11.15,11.02,11.13,209100.0,9.4419,9.536,9.4248,9.5189,209100.0
2009-04-23 15:45:00,11.13,11.16,11.08,11.16,272100.0,9.5189,9.5445,9.4761,9.5445,272100.0
2009-04-23 15:50:00,11.15,11.22,11.1,11.19,278000.0,9.536,9.5959,9.4932,9.5702,278000.0
2009-04-23 15:55:00,11.2,11.22,11.16,11.17,285800.0,9.5788,9.5959,9.5445,9.5531,285800.0
2009-04-24 09:30:00,11.19,11.33,11.18,11.27,85600.0,9.5702,9.6899,9.5616,9.6386,85600.0
2009-04-24 09:35:00,11.23,11.45,11.18,11.3,151700.0,9.6044,9.7926,9.5616,9.6643,151700.0
2009-04-24 09:40:00,11.29,11.45,11.25,11.44,87800.0,9.6557,9.7926,9.6215,9.784,87800.0
2009-04-24 09:45:00,11.44,11.47,11.33,11.38,95800.0,9.784,9.8097,9.6899,9.7327,95800.0
2009-04-24 09:50:00,11.39,11.48,11.39,11.43,98700.0,9.7413,9.8182,9.7413,9.7755,98700.0
2009-04-24 09:55:00,11.42,11.5,11.39,11.5,94900.0,9.7669,9.8353,9.7413,9.8353,94900.0
2009-04-24 10:00:00,11.5,11.69,11.48,11.62,357700.0,9.8353,9.9978,9.8182,9.938,357700.0
2009-04-24 10:05:00,11.62,11.69,11.56,11.56,101400.0,9.938,9.9978,9.8866,9.8866,101400.0
2009-04-24 10:10:00,11.56,11.56,11.48,11.52,170500.0,9.8866,9.8866,9.8182,9.8524,170500.0
2009-04-24 10:15:00,11.52,11.54,11.41,11.43,85400.0,9.8524,9.8695,9.7584,9.7755,85400.0
2009-04-24 10:20:00,11.43,11.47,11.32,11.35,160700.0,9.7755,9.8097,9.6814,9.707,160700.0
2009-04-24 10:25:00,11.35,11.5,11.29,11.44,106900.0,9.707,9.8353,9.6557,9.784,106900.0
2009-04-24 10:30:00,11.45,11.52,11.44,11.5,95000.0,9.7926,9.8524,9.784,9.8353,95000.0
2009-04-24 10:35:00,11.49,11.49,11.36,11.39,141500.0,9.8268,9.8268,9.7156,9.7413,141500.0
2009-04-24 10:40:00,11.39,11.39,11.33,11.34,52800.0,9.7413,9.7413,9.6899,9.6985,52800.0
2009-04-24 10:45:00,11.33,11.4,11.33,11.37,60800.0,9.6899,9.7498,9.6899,9.7241,60800.0
2009-04-24 10:50:00,11.37,11.42,11.34,11.4,70200.0,9.7241,9.7669,9.6985,9.7498,70200.0
2009-04-24 10:55:00,11.4,11.46,11.4,11.45,93200.0,9.7498,9.8011,9.7498,9.7926,93200.0
2009-04-24 11:00:00,11.45,11.45,11.4,11.43,79000.0,9.7926,9.7926,9.7498,9.7755,79000.0
2009-04-24 11:05:00,11.43,11.51,11.4,11.48,57500.0,9.7755,9.8439,9.7498,9.8182,57500.0
2009-04-24 11:10:00,11.48,11.52,11.47,11.51,91500.0,9.8182,9.8524,9.8097,9.8439,91500.0
2009-04-24 11:15:00,11.51,11.6,11.49,11.52,82200.0,9.8439,9.9209,9.8268,9.8524,82200.0
2009-04-24 11:20:00,11.53,11.61,11.52,11.61,89500.0,9.861,9.9294,9.8524,9.9294,89500.0
2009-04-24 11:25:00,11.6,11.7,11.59,11.7,50000.0,9.9209,10.0064,9.9123,10.0064,50000.0
2009-04-24 11:30:00,11.7,11.78,11.69,11.76,93100.0,10.0064,10.0748,9.9978,10.0577,93100.0
2009-04-24 11:35:00,11.76,11.78,11.76,11.78,108500.0,10.0577,10.0748,10.0577,10.0748,108500.0
2009-04-24 11:40:00,11.78,11.79,11.73,11.76,132300.0,10.0748,10.0833,10.032,10.0577,132300.0
2009-04-24 11:45:00,11.76,11.79,11.74,11.78,45000.0,10.0577,10.0833,10.0406,10.0748,45000.0
2009-04-24 11:50:00,11.79,11.8,11.78,11.79,86900.0,10.0833,10.0919,10.0748,10.0833,86900.0
2009-04-24 11:55:00,11.78,11.83,11.78,11.81,109100.0,10.0748,10.1176,10.0748,10.1005,109100.0
2009-04-24 12:00:00,11.81,11.82,11.73,11.73,97000.0,10.1005,10.109,10.032,10.032,97000.0
2009-04-24 12:05:00,11.73,11.8,11.72,11.78,83600.0,10.032,10.0919,10.0235,10.0748,83600.0
2009-04-24 12:10:00,11.77,11.8,11.76,11.79,157700.0,10.0662,10.0919,10.0577,10.0833,157700.0
2009-04-24 12:15:00,11.78,11.8,11.76,11.79,75500.0,10.0748,10.0919,10.0577,10.0833,75500.0
2009-04-24 12:20:00,11.79,11.81,11.78,11.79,75300.0,10.0833,10.1005,10.0748,10.0833,75300.0
2009-04-24 12:25:00,11.8,11.81,11.79,11.8,25300.0,10.0919,10.1005,10.0833,10.0919,25300.0
2009-04-24 12:30:00,11.79,11.89,11.79,11.88,81500.0,10.0833,10.1689,10.0833,10.1603,81500.0
2009-04-24 12:35:00,11.88,11.95,11.88,11.94,92100.0,10.1603,10.2202,10.1603,10.2116,92100.0
2009-04-24 12:40:00,11.94,11.96,11.91,11.96,96900.0,10.2116,10.2287,10.186,10.2287,96900.0
2009-04-24 12:45:00,11.97,11.99,11.93,11.95,88300.0,10.2373,10.2544,10.2031,10.2202,88300.0
2009-04-24 12:50:00,11.96,12.01,11.93,12.0,320100.0,10.2287,10.2715,10.2031,10.263,320100.0
2009-04-24 12:55:00,12.0,12.02,11.99,12.0,95400.0,10.263,10.2801,10.2544,10.263,95400.0
2009-04-24 13:00:00,12.0,12.04,12.0,12.03,23000.0,10.263,10.2972,10.263,10.2886,23000.0
2009-04-24 13:05:00,12.04,12.04,11.99,11.99,85300.0,10.2972,10.2972,10.2544,10.2544,85300.0
2009-04-24 13:10:00,11.99,11.99,11.96,11.98,94800.0,10.2544,10.2544,10.2287,10.2458,94800.0
2009-04-24 13:15:00,11.98,12.05,11.98,12.04,136500.0,10.2458,10.3057,10.2458,10.2972,136500.0
2009-04-24 13:20:00,12.03,12.05,12.01,12.02,50900.0,10.2886,10.3057,10.2715,10.2801,50900.0
2009-04-24 13:25:00,12.02,12.05,11.98,12.01,107400.0,10.2801,10.3057,10.2458,10.2715,107400.0
2009-04-24 13:30:00,12.02,12.05,11.94,12.0,166300.0,10.2801,10.3057,10.2116,10.263,166300.0
2009-04-24 13:35:00,12.0,12.01,11.96,12.01,153100.0,10.263,10.2715,10.2287,10.2715,153100.0
2009-04-24 13:40:00,12.0,12.01,11.97,12.0,51600.0,10.263,10.2715,10.2373,10.263,51600.0
2009-04-24 13:45:00,12.0,12.01,11.98,12.0,64900.0,10.263,10.2715,10.2458,10.263,64900.0
2009-04-24 13:50:00,12.0,12.01,11.97,12.01,69400.0,10.263,10.2715,10.2373,10.2715,69400.0
2009-04-24 13:55:00,12.0,12.02,11.99,12.0,23500.0,10.263,10.2801,10.2544,10.263,23500.0
2009-04-24 14:00:00,12.0,12.05,11.9,11.99,417000.0,10.263,10.3057,10.1774,10.2544,417000.0
2009-04-24 14:05:00,11.99,12.02,11.82,11.85,320700.0,10.2544,10.2801,10.109,10.1347,320700.0
2009-04-24 14:10:00,11.85,11.9,11.66,11.78,293200.0,10.1347,10.1774,9.9722,10.0748,293200.0
2009-04-24 14:15:00,11.78,11.87,11.78,11.87,105800.0,10.0748,10.1518,10.0748,10.1518,105800.0
2009-04-24 14:20:00,11.89,11.94,11.81,11.83,127100.0,10.1689,10.2116,10.1005,10.1176,127100.0
2009-04-24 14:25:00,11.84,11.95,11.8,11.92,90300.0,10.1261,10.2202,10.0919,10.1945,90300.0
2009-04-24 14:30:00,11.93,11.99,11.9,11.98,141500.0,10.2031,10.2544,10.1774,10.2458,141500.0
2009-04-24 14:35:00,11.98,12.06,11.98,12.04,191600.0,10.2458,10.3143,10.2458,10.2972,191600.0
2009-04-24 14:40:00,12.05,12.1,12.0,12.1,137500.0,10.3057,10.3485,10.263,10.3485,137500.0
2009-04-24 14:45:00,12.1,12.12,12.04,12.05,180900.0,10.3485,10.3656,10.2972,10.3057,180900.0
2009-04-24 14:50:00,12.05,12.16,12.05,12.15,113800.0,10.3057,10.3998,10.3057,10.3912,113800.0
2009-04-24 14:55:00,12.15,12.19,12.13,12.18,152600.0,10.3912,10.4254,10.3741,10.4169,152600.0
2009-04-24 15:00:00,12.18,12.2,12.13,12.17,132900.0,10.4169,10.434,10.3741,10.4083,132900.0
2009-04-24 15:05:00,12.18,12.19,12.13,12.14,105400.0,10.4169,10.4254,10.3741,10.3827,105400.0
2009-04-24 15:10:00,12.13,12.15,12.06,12.1,205400.0,10.3741,10.3912,10.3143,10.3485,205400.0
2009-04-24 15:15:00,12.11,12.14,12.08,12.1,158000.0,10.357,10.3827,10.3314,10.3485,158000.0
2009-04-24 15:20:00,12.09,12.15,12.08,12.15,68800.0,10.3399,10.3912,10.3314,10.3912,68800.0
2009-04-24 15:25:00,12.15,12.15,12.04,12.06,130700.0,10.3912,10.3912,10.2972,10.3143,130700.0
2009-04-24 15:30:00,12.06,12.09,12.06,12.07,98800.0,10.3143,10.3399,10.3143,10.3228,98800.0
2009-04-24 15:35:00,12.07,12.1,12.01,12.07,215600.0,10.3228,10.3485,10.2715,10.3228,215600.0
2009-04-24 15:40:00,12.08,12.12,12.01,12.01,279800.0,10.3314,10.3656,10.2715,10.2715,279800.0
2009-04-24 15:45:00,12.01,12.08,12.01,12.06,167000.0,10.2715,10.3314,10.2715,10.3143,167000.0
2009-04-24 15:50:00,12.05,12.07,11.99,12.0,266700.0,10.3057,10.3228,10.2544,10.263,266700.0
2009-04-24 15:55:00,11.99,12.01,11.91,11.98,332900.0,10.2544,10.2715,10.186,10.2458,332900.0
2009-04-27 09:30:00,11.75,11.93,11.75,11.92,124600.0,10.0491,10.2031,10.0491,10.1945,124600.0
2009-04-27 09:35:00,11.93,12.11,11.88,12.05,183500.0,10.2031,10.357,10.1603,10.3057,183500.0
2009-04-27 09:40:00,12.05,12.11,11.99,12.08,127000.0,10.3057,10.357,10.2544,10.3314,127000.0
2009-04-27 09:45:00,12.09,12.12,12.02,12.06,149000.0,10.3399,10.3656,10.2801,10.3143,149000.0
2009-04-27 09:50:00,12.06,12.12,12.02,12.1,101800.0,10.3143,10.3656,10.2801,10.3485,101800.0
2009-04-27 09:55:00,12.09,12.1,12.01,12.04,53500.0,10.3399,10.3485,10.2715,10.2972,53500.0
2009-04-27 10:00:00,12.04,12.1,12.02,12.03,97400.0,10.2972,10.3485,10.2801,10.2886,97400.0
2009-04-27 10:05:00,12.03,12.04,11.9,11.9,151900.0,10.2886,10.2972,10.1774,10.1774,151900.0
2009-04-27 10:10:00,11.9,11.92,11.75,11.75,228200.0,10.1774,10.1945,10.0491,10.0491,228200.0
2009-04-27 10:15:00,11.75,11.8,11.69,11.8,357200.0,10.0491,10.0919,9.9978,10.0919,357200.0
2009-04-27 10:20:00,11.8,11.95,11.79,11.95,183200.0,10.0919,10.2202,10.0833,10.2202,183200.0
2009-04-27 10:25:00,11.95,11.97,11.89,11.94,137300.0,10.2202,10.2373,10.1689,10.2116,137300.0
2009-04-27 10:30:00,11.93,11.98,11.91,11.94,264800.0,10.2031,10.2458,10.186,10.2116,264800.0
2009-04-27 10:35:00,11.94,12.0,11.93,12.0,319300.0,10.2116,10.263,10.2031,10.263,319300.0
2009-04-27 10:40:00,12.0,12.13,11.98,12.11,132800.0,10.263,10.3741,10.2458,10.357,132800.0
2009-04-27 10:45:00,12.11,12.15,12.09,12.14,157200.0,10.357,10.3912,10.3399,10.3827,157200.0
2009-04-27 10:50:00,12.14,12.23,12.1,12.23,155900.0,10.3827,10.4597,10.3485,10.4597,155900.0
2009-04-27 10:55:00,12.23,12.33,12.23,12.29,243300.0,10.4597,10.5452,10.4597,10.511,243300.0
2009-04-27 11:00:00,12.3,12.37,12.29,12.35,139000.0,10.5195,10.5794,10.511,10.5623,139000.0
2009-04-27 11:05:00,12.34,12.42,12.34,12.42,215900.0,10.5537,10.6222,10.5537,10.6222,215900.0
2009-04-27 11:10:00,12.43,12.45,12.4,12.44,62100.0,10.6307,10.6478,10.605,10.6393,62100.0
2009-04-27 11:15:00,12.44,12.44,12.3,12.32,126100.0,10.6393,10.6393,10.5195,10.5366,126100.0
2009-04-27 11:20:00,12.32,12.38,12.29,12.36,82400.0,10.5366,10.5879,10.511,10.5708,82400.0
2009-04-27 11:25:00,12.36,12.4,12.35,12.39,38500.0,10.5708,10.605,10.5623,10.5965,38500.0
2009-04-27 11:30:00,12.39,12.41,12.28,12.29,58700.0,10.5965,10.6136,10.5024,10.511,58700.0
2009-04-27 11:35:00,12.29,12.36,12.28,12.34,68400.0,10.511,10.5708,10.5024,10.5537,68400.0
2009-04-27 11:40:00,12.34,12.35,12.29,12.31,59100.0,10.5537,10.5623,10.511,10.5281,59100.0
2009-04-27 11:45:00,12.31,12.33,12.28,12.32,43200.0,10.5281,10.5452,10.5024,10.5366,43200.0
2009-04-27 11:50:00,12.33,12.33,12.3,12.32,57000.0,10.5452,10.5452,10.5195,10.5366,57000.0
2009-04-27 11:55:00,12.33,12.35,12.31,12.32,59400.0,10.5452,10.5623,10.5281,10.5366,59400.0
2009-04-27 12:00:00,12.33,12.4,12.32,12.39,46900.0,10.5452,10.605,10.5366,10.5965,46900.0
2009-04-27 12:05:00,12.4,12.4,12.38,12.4,52400.0,10.605,10.605,10.5879,10.605,52400.0
2009-04-27 12:10:00,12.4,12.4,12.33,12.35,71100.0,10.605,10.605,10.5452,10.5623,71100.0
2009-04-27 12:15:00,12.35,12.35,12.29,12.3,73900.0,10.5623,10.5623,10.511,10.5195,73900.0
2009-04-27 12:20:00,12.3,12.31,12.27,12.29,47200.0,10.5195,10.5281,10.4939,10.511,47200.0
2009-04-27 12:25:00,12.28,12.29,12.22,12.28,193300.0,10.5024,10.511,10.4511,10.5024,193300.0
2009-04-27 12:30:00,12.26,12.3,12.25,12.25,57600.0,10.4853,10.5195,10.4768,10.4768,57600.0
2009-04-27 12:35:00,12.25,12.26,12.18,12.21,123900.0,10.4768,10.4853,10.4169,10.4426,123900.0
2009-04-27 12:40:00,12.21,12.22,12.11,12.11,54600.0,10.4426,10.4511,10.357,10.357,54600.0
2009-04-27 12:45:00,12.11,12.14,12.07,12.1,61500.0,10.357,10.3827,10.3228,10.3485,61500.0
2009-04-27 12:50:00,12.1,12.11,12.0,12.0,76200.0,10.3485,10.357,10.263,10.263,76200.0
2009-04-27 12:55:00,12.01,12.1,12.0,12.07,47200.0,10.2715,10.3485,10.263,10.3228,47200.0
2009-04-27 13:00:00,12.08,12.08,11.99,12.0,63000.0,10.3314,10.3314,10.2544,10.263,63000.0
2009-04-27 13:05:00,12.0,12.01,11.96,12.0,52900.0,10.263,10.2715,10.2287,10.263,52900.0
2009-04-27 13:10:00,12.0,12.05,12.0,12.02,34500.0,10.263,10.3057,10.263,10.2801,34500.0
2009-04-27 13:15:00,12.02,12.02,11.93,11.93,73100.0,10.2801,10.2801,10.2031,10.2031,73100.0
2009-04-27 13:20:00,11.93,11.94,11.85,11.87,96000.0,10.2031,10.2116,10.1347,10.1518,96000.0
2009-04-27 13:25:00,11.88,11.94,11.87,11.91,50200.0,10.1603,10.2116,10.1518,10.186,50200.0
2009-04-27 13:30:00,11.93,11.93,11.86,11.87,35900.0,10.2031,10.2031,10.1432,10.1518,35900.0
2009-04-27 13:35:00,11.86,11.89,11.83,11.87,94800.0,10.1432,10.1689,10.1176,10.1518,94800.0
2009-04-27 13:40:00,11.86,11.93,11.86,11.93,70000.0,10.1432,10.2031,10.1432,10.2031,70000.0
2009-04-27 13:45:00,11.92,11.94,11.84,11.85,70700.0,10.1945,10.2116,10.1261,10.1347,70700.0
2009-04-27 13:50:00,11.86,11.89,11.85,11.85,43000.0,10.1432,10.1689,10.1347,10.1347,43000.0
2009-04-27 13:55:00,11.85,11.9,11.83,11.9,57000.0,10.1347,10.1774,10.1176,10.1774,57000.0
2009-04-27 14:00:00,11.9,11.91,11.83,11.88,101300.0,10.1774,10.186,10.1176,10.1603,101300.0
2009-04-27 14:05:00,11.87,11.91,11.86,11.9,50700.0,10.1518,10.186,10.1432,10.1774,50700.0
2009-04-27 14:10:00,11.9,11.94,11.9,11.92,20100.0,10.1774,10.2116,10.1774,10.1945,20100.0
2009-04-27 14:15:00,11.92,11.95,11.89,11.94,55500.0,10.1945,10.2202,10.1689,10.2116,55500.0
2009-04-27 14:20:00,11.94,11.95,11.91,11.95,83000.0,10.2116,10.2202,10.186,10.2202,83000.0
2009-04-27 14:25:00,11.95,11.97,11.9,11.96,117900.0,10.2202,10.2373,10.1774,10.2287,117900.0
2009-04-27 14:30:00,11.96,12.0,11.94,11.97,59000.0,10.2287,10.263,10.2116,10.2373,59000.0
2009-04-27 14:35:00,11.97,12.08,11.97,12.03,132200.0,10.2373,10.3314,10.2373,10.2886,132200.0
2009-04-27 14:40:00,12.04,12.05,11.97,11.99,44200.0,10.2972,10.3057,10.2373,10.2544,44200.0
2009-04-27 14:45:00,12.0,12.01,11.97,11.98,33200.0,10.263,10.2715,10.2373,10.2458,33200.0
2009-04-27 14:50:00,11.98,12.03,11.98,11.98,48100.0,10.2458,10.2886,10.2458,10.2458,48100.0
2009-04-27 14:55:00,11.98,12.03,11.98,11.98,50500.0,10.2458,10.2886,10.2458,10.2458,50500.0
2009-04-27 15:00:00,11.98,11.99,11.9,11.92,54500.0,10.2458,10.2544,10.1774,10.1945,54500.0
2009-04-27 15:05:00,11.92,11.92,11.82,11.88,74600.0,10.1945,10.1945,10.109,10.1603,74600.0
2009-04-27 15:10:00,11.88,11.94,11.88,11.91,110200.0,10.1603,10.2116,10.1603,10.186,110200.0
2009-04-27 15:15:00,11.9,12.01,11.89,12.01,116800.0,10.1774,10.2715,10.1689,10.2715,116800.0
2009-04-27 15:20:00,12.01,12.02,11.96,11.96,114600.0,10.2715,10.2801,10.2287,10.2287,114600.0
2009-04-27 15:25:00,11.97,11.98,11.89,11.97,74900.0,10.2373,10.2458,10.1689,10.2373,74900.0
2009-04-27 15:30:00,11.96,11.97,11.9,11.95,106300.0,10.2287,10.2373,10.1774,10.2202,106300.0
2009-04-27 15:35:00,11.96,11.97,11.9,11.95,147600.0,10.2287,10.2373,10.1774,10.2202,147600.0
2009-04-27 15:40:00,11.95,12.05,11.92,12.02,262600.0,10.2202,10.3057,10.1945,10.2801,262600.0
2009-04-27 15:45:00,12.02,12.07,11.98,12.04,210700.0,10.2801,10.3228,10.2458,10.2972,210700.0
2009-04-27 15:50:00,12.03,12.06,11.94,12.02,222700.0,10.2886,10.3143,10.2116,10.2801,222700.0
2009-04-27 15:55:00,12.01,12.02,11.94,11.96,274900.0,10.2715,10.2801,10.2116,10.2287,274900.0
2009-04-28 09:30:00,11.66,11.71,11.42,11.44,186500.0,9.9722,10.0149,9.7669,9.784,186500.0
2009-04-28 09:35:00,11.44,11.68,11.44,11.64,272300.0,9.784,9.9893,9.784,9.9551,272300.0
2009-04-28 09:40:00,11.64,11.65,11.53,11.6,171400.0,9.9551,9.9636,9.861,9.9209,171400.0
2009-04-28 09:45:00,11.59,11.61,11.5,11.5,175400.0,9.9123,9.9294,9.8353,9.8353,175400.0
2009-04-28 09:50:00,11.51,11.62,11.5,11.52,241500.0,9.8439,9.938,9.8353,9.8524,241500.0
2009-04-28 09:55:00,11.52,11.53,11.47,11.48,138400.0,9.8524,9.861,9.8097,9.8182,138400.0
2009-04-28 10:00:00,11.48,11.7,11.48,11.68,218900.0,9.8182,10.0064,9.8182,9.9893,218900.0
2009-04-28 10:05:00,11.68,11.71,11.63,11.66,245300.0,9.9893,10.0149,9.9465,9.9722,245300.0
2009-04-28 10:10:00,11.67,11.68,11.5,11.54,110500.0,9.9807,9.9893,9.8353,9.8695,110500.0
2009-04-28 10:15:00,11.53,11.65,11.51,11.62,160700.0,9.861,9.9636,9.8439,9.938,160700.0
2009-04-28 10:20:00,11.62,11.65,11.6,11.6,181000.0,9.938,9.9636,9.9209,9.9209,181000.0
2009-04-28 10:25:00,11.6,11.63,11.55,11.56,131300.0,9.9209,9.9465,9.8781,9.8866,131300.0
2009-04-28 10:30:00,11.56,11.61,11.55,11.55,88100.0,9.8866,9.9294,9.8781,9.8781,88100.0
2009-04-28 10:35:00,11.55,11.57,11.51,11.56,88600.0,9.8781,9.8952,9.8439,9.8866,88600.0
2009-04-28 10:40:00,11.56,11.57,11.53,11.54,180100.0,9.8866,9.8952,9.861,9.8695,180100.0
2009-04-28 10:45:00,11.53,11.58,11.52,11.53,63900.0,9.861,9.9037,9.8524,9.861,63900.0
2009-04-28 10:50:00,11.53,11.55,11.5,11.51,109500.0,9.861,9.8781,9.8353,9.8439,109500.0
2009-04-28 10:55:00,11.52,11.52,11.46,11.47,91900.0,9.8524,9.8524,9.8011,9.8097,91900.0
2009-04-28 11:00:00,11.47,11.56,11.46,11.53,160300.0,9.8097,9.8866,9.8011,9.861,160300.0
2009-04-28 11:05:00,11.53,11.53,11.45,11.45,76300.0,9.861,9.861,9.7926,9.7926,76300.0
2009-04-28 11:10:00,11.45,11.51,11.45,11.45,74600.0,9.7926,9.8439,9.7926,9.7926,74600.0
2009-04-28 11:15:00,11.45,11.49,11.45,11.46,82000.0,9.7926,9.8268,9.7926,9.8011,82000.0
2009-04-28 11:20:00,11.46,11.5,11.43,11.48,60300.0,9.8011,9.8353,9.7755,9.8182,60300.0
2009-04-28 11:25:00,11.49,11.52,11.47,11.47,47000.0,9.8268,9.8524,9.8097,9.8097,47000.0
2009-04-28 11:30:00,11.47,11.48,11.44,11.46,53800.0,9.8097,9.8182,9.784,9.8011,53800.0
2009-04-28 11:35:00,11.45,11.46,11.44,11.45,43600.0,9.7926,9.8011,9.784,9.7926,43600.0
2009-04-28 11:40:00,11.45,11.46,11.44,11.45,36600.0,9.7926,9.8011,9.784,9.7926,36600.0
2009-04-28 11:45:00,11.44,11.45,11.36,11.36,106600.0,9.784,9.7926,9.7156,9.7156,106600.0
2009-04-28 11:50:00,11.35,11.36,11.29,11.3,79000.0,9.707,9.7156,9.6557,9.6643,79000.0
2009-04-28 11:55:00,11.31,11.4,11.3,11.4,64500.0,9.6728,9.7498,9.6643,9.7498,64500.0
2009-04-28 12:00:00,11.4,11.45,11.4,11.44,62100.0,9.7498,9.7926,9.7498,9.784,62100.0
2009-04-28 12:05:00,11.44,11.5,11.41,11.41,142500.0,9.784,9.8353,9.7584,9.7584,142500.0
2009-04-28 12:10:00,11.41,11.47,11.41,11.45,42400.0,9.7584,9.8097,9.7584,9.7926,42400.0
2009-04-28 12:15:00,11.45,11.51,11.45,11.51,88900.0,9.7926,9.8439,9.7926,9.8439,88900.0
2009-04-28 12:20:00,11.51,11.57,11.5,11.56,99000.0,9.8439,9.8952,9.8353,9.8866,99000.0
2009-04-28 12:25:00,11.56,11.62,11.53,11.55,175200.0,9.8866,9.938,9.861,9.8781,175200.0
2009-04-28 12:30:00,11.56,11.65,11.55,11.62,110700.0,9.8866,9.9636,9.8781,9.938,110700.0
2009-04-28 12:35:00,11.63,11.65,11.58,11.58,140600.0,9.9465,9.9636,9.9037,9.9037,140600.0
2009-04-28 12:40:00,11.58,11.66,11.56,11.66,39000.0,9.9037,9.9722,9.8866,9.9722,39000.0
2009-04-28 12:45:00,11.66,11.68,11.64,11.64,23800.0,9.9722,9.9893,9.9551,9.9551,23800.0
2009-04-28 12:50:00,11.64,11.64,11.58,11.61,62200.0,9.9551,9.9551,9.9037,9.9294,62200.0
2009-04-28 12:55:00,11.6,11.62,11.59,11.6,10800.0,9.9209,9.938,9.9123,9.9209,10800.0
2009-04-28 13:00:00,11.6,11.7,11.6,11.7,35100.0,9.9209,10.0064,9.9209,10.0064,35100.0
2009-04-28 13:05:00,11.7,11.7,11.61,11.63,175500.0,10.0064,10.0064,9.9294,9.9465,175500.0
2009-04-28 13:10:00,11.63,11.64,11.61,11.62,43500.0,9.9465,9.9551,9.9294,9.938,43500.0
2009-04-28 13:15:00,11.62,11.64,11.57,11.58,47000.0,9.938,9.9551,9.8952,9.9037,47000.0
2009-04-28 13:20:00,11.58,11.6,11.55,11.57,114000.0,9.9037,9.9209,9.8781,9.8952,114000.0
2009-04-28 13:25:00,11.56,11.6,11.55,11.59,24800.0,9.8866,9.9209,9.8781,9.9123,24800.0
2009-04-28 13:30:00,11.58,11.64,11.56,11.63,43600.0,9.9037,9.9551,9.8866,9.9465,43600.0
2009-04-28 13:35:00,11.63,11.64,11.57,11.58,33000.0,9.9465,9.9551,9.8952,9.9037,33000.0
2009-04-28 13:40:00,11.58,11.63,11.56,11.62,93600.0,9.9037,9.9465,9.8866,9.938,93600.0
2009-04-28 13:45:00,11.62,11.65,11.59,11.62,43900.0,9.938,9.9636,9.9123,9.938,43900.0
2009-04-28 13:50:00,11.63,11.64,11.58,11.61,68900.0,9.9465,9.9551,9.9037,9.9294,68900.0
2009-04-28 13:55:00,11.6,11.6,11.49,11.57,136800.0,9.9209,9.9209,9.8268,9.8952,136800.0
2009-04-28 14:00:00,11.57,11.67,11.56,11.67,127200.0,9.8952,9.9807,9.8866,9.9807,127200.0
2009-04-28 14:05:00,11.67,11.7,11.65,11.68,51500.0,9.9807,10.0064,9.9636,9.9893,51500.0
2009-04-28 14:10:00,11.68,11.7,11.66,11.67,86300.0,9.9893,10.0064,9.9722,9.9807,86300.0
2009-04-28 14:15:00,11.67,11.68,11.55,11.61,162400.0,9.9807,9.9893,9.8781,9.9294,162400.0
2009-04-28 14:20:00,11.62,11.73,11.6,11.73,116000.0,9.938,10.032,9.9209,10.032,116000.0
2009-04-28 14:25:00,11.72,11.72,11.68,11.7,49700.0,10.0235,10.0235,9.9893,10.0064,49700.0
2009-04-28 14:30:00,11.71,11.77,11.7,11.75,63500.0,10.0149,10.0662,10.0064,10.0491,63500.0
2009-04-28 14:35:00,11.75,11.77,11.73,11.76,100500.0,10.0491,10.0662,10.032,10.0577,100500.0
2009-04-28 14:40:00,11.76,11.76,11.72,11.74,66300.0,10.0577,10.0577,10.0235,10.0406,66300.0
2009-04-28 14:45:00,11.74,11.74,11.59,11.6,211400.0,10.0406,10.0406,9.9123,9.9209,211400.0
2009-04-28 14:50:00,11.6,11.66,11.58,11.64,79200.0,9.9209,9.9722,9.9037,9.9551,79200.0
2009-04-28 14:55:00,11.64,11.66,11.63,11.65,59500.0,9.9551,9.9722,9.9465,9.9636,59500.0
2009-04-28 15:00:00,11.65,11.7,11.64,11.68,56700.0,9.9636,10.0064,9.9551,9.9893,56700.0
2009-04-28 15:05:00,11.68,11.73,11.62,11.73,141400.0,9.9893,10.032,9.938,10.032,141400.0
2009-04-28 15:10:00,11.73,11.73,11.68,11.68,143900.0,10.032,10.032,9.9893,9.9893,143900.0
2009-04-28 15:15:00,11.68,11.7,11.64,11.65,102300.0,9.9893,10.0064,9.9551,9.9636,102300.0
2009-04-28 15:20:00,11.65,11.65,11.6,11.6,94300.0,9.9636,9.9636,9.9209,9.9209,94300.0
2009-04-28 15:25:00,11.61,11.64,11.56,11.57,119700.0,9.9294,9.9551,9.8866,9.8952,119700.0
2009-04-28 15:30:00,11.56,11.58,11.53,11.55,135300.0,9.8866,9.9037,9.861,9.8781,135300.0
2009-04-28 15:35:00,11.55,11.61,11.54,11.57,119600.0,9.8781,9.9294,9.8695,9.8952,119600.0
2009-04-28 15:40:00,11.57,11.57,11.47,11.52,187200.0,9.8952,9.8952,9.8097,9.8524,187200.0
2009-04-28 15:45:00,11.52,11.58,11.5,11.55,160000.0,9.8524,9.9037,9.8353,9.8781,160000.0
2009-04-28 15:50:00,11.55,11.56,11.51,11.55,173600.0,9.8781,9.8866,9.8439,9.8781,173600.0
2009-04-28 15:55:00,11.54,11.57,11.5,11.51,197500.0,9.8695,9.8952,9.8353,9.8439,197500.0
2009-04-29 09:30:00,11.93,11.93,11.52,11.53,69900.0,10.2031,10.2031,9.8524,9.861,69900.0
2009-04-29 09:35:00,11.52,11.72,11.49,11.71,111000.0,9.8524,10.0235,9.8268,10.0149,111000.0
2009-04-29 09:40:00,11.75,11.78,11.61,11.68,94300.0,10.0491,10.0748,9.9294,9.9893,94300.0
2009-04-29 09:45:00,11.68,11.77,11.68,11.73,109500.0,9.9893,10.0662,9.9893,10.032,109500.0
2009-04-29 09:50:00,11.72,11.8,11.72,11.75,156500.0,10.0235,10.0919,10.0235,10.0491,156500.0
2009-04-29 09:55:00,11.75,11.77,11.62,11.63,157000.0,10.0491,10.0662,9.938,9.9465,157000.0
2009-04-29 10:00:00,11.63,11.72,11.62,11.68,57900.0,9.9465,10.0235,9.938,9.9893,57900.0
2009-04-29 10:05:00,11.69,11.74,11.64,11.74,97900.0,9.9978,10.0406,9.9551,10.0406,97900.0
2009-04-29 10:10:00,11.74,11.76,11.67,11.72,176500.0,10.0406,10.0577,9.9807,10.0235,176500.0
2009-04-29 10:15:00,11.73,11.78,11.73,11.78,60500.0,10.032,10.0748,10.032,10.0748,60500.0
2009-04-29 10:20:00,11.78,11.85,11.77,11.85,86800.0,10.0748,10.1347,10.0662,10.1347,86800.0
2009-04-29 10:25:00,11.85,11.93,11.84,11.9,127800.0,10.1347,10.2031,10.1261,10.1774,127800.0
2009-04-29 10:30:00,11.91,11.93,11.86,11.9,171000.0,10.186,10.2031,10.1432,10.1774,171000.0
2009-04-29 10:35:00,11.9,11.9,11.84,11.89,82600.0,10.1774,10.1774,10.1261,10.1689,82600.0
2009-04-29 10:40:00,11.89,11.96,11.89,11.92,97900.0,10.1689,10.2287,10.1689,10.1945,97900.0
2009-04-29 10:45:00,11.92,11.95,11.92,11.92,69600.0,10.1945,10.2202,10.1945,10.1945,69600.0
2009-04-29 10:50:00,11.92,11.95,11.88,11.89,103300.0,10.1945,10.2202,10.1603,10.1689,103300.0
2009-04-29 10:55:00,11.89,11.94,11.89,11.93,106100.0,10.1689,10.2116,10.1689,10.2031,106100.0
2009-04-29 11:00:00,11.93,11.94,11.91,11.91,60300.0,10.2031,10.2116,10.186,10.186,60300.0
2009-04-29 11:05:00,11.92,11.93,11.9,11.91,67200.0,10.1945,10.2031,10.1774,10.186,67200.0
2009-04-29 11:10:00,11.91,11.93,11.88,11.9,104700.0,10.186,10.2031,10.1603,10.1774,104700.0
2009-04-29 11:15:00,11.89,11.93,11.89,11.91,62200.0,10.1689,10.2031,10.1689,10.186,62200.0
2009-04-29 11:20:00,11.92,11.98,11.9,11.98,139100.0,10.1945,10.2458,10.1774,10.2458,139100.0
2009-04-29 11:25:00,11.98,12.0,11.98,12.0,91600.0,10.2458,10.263,10.2458,10.263,91600.0
2009-04-29 11:30:00,12.01,12.01,11.97,11.99,62600.0,10.2715,10.2715,10.2373,10.2544,62600.0
2009-04-29 11:35:00,11.98,12.02,11.96,12.01,64200.0,10.2458,10.2801,10.2287,10.2715,64200.0
2009-04-29 11:40:00,12.01,12.02,12.0,12.0,71700.0,10.2715,10.2801,10.263,10.263,71700.0
2009-04-29 11:45:00,12.0,12.05,12.0,12.03,74100.0,10.263,10.3057,10.263,10.2886,74100.0
2009-04-29 11:50:00,12.02,12.06,12.01,12.05,56100.0,10.2801,10.3143,10.2715,10.3057,56100.0
2009-04-29 11:55:00,12.05,12.06,12.04,12.05,137800.0,10.3057,10.3143,10.2972,10.3057,137800.0
2009-04-29 12:00:00,12.05,12.1,12.05,12.09,77000.0,10.3057,10.3485,10.3057,10.3399,77000.0
2009-04-29 12:05:00,12.1,12.13,12.09,12.11,78500.0,10.3485,10.3741,10.3399,10.357,78500.0
2009-04-29 12:10:00,12.11,12.11,12.05,12.05,46200.0,10.357,10.357,10.3057,10.3057,46200.0
2009-04-29 12:15:00,12.06,12.1,12.06,12.07,123600.0,10.3143,10.3485,10.3143,10.3228,123600.0
2009-04-29 12:20:00,12.08,12.08,12.01,12.02,60000.0,10.3314,10.3314,10.2715,10.2801,60000.0
2009-04-29 12:25:00,12.01,12.06,12.0,12.06,70100.0,10.2715,10.3143,10.263,10.3143,70100.0
2009-04-29 12:30:00,12.05,12.11,12.03,12.11,111300.0,10.3057,10.357,10.2886,10.357,111300.0
2009-04-29 12:35:00,12.11,12.11,12.03,12.04,41600.0,10.357,10.357,10.2886,10.2972,41600.0
2009-04-29 12:40:00,12.03,12.03,11.99,11.99,64600.0,10.2886,10.2886,10.2544,10.2544,64600.0
2009-04-29 12:45:00,11.99,12.0,11.97,11.97,26500.0,10.2544,10.263,10.2373,10.2373,26500.0
2009-04-29 12:50:00,11.98,12.01,11.97,12.01,31300.0,10.2458,10.2715,10.2373,10.2715,31300.0
2009-04-29 12:55:00,12.01,12.03,12.01,12.03,18600.0,10.2715,10.2886,10.2715,10.2886,18600.0
2009-04-29 13:00:00,12.03,12.07,12.03,12.07,61900.0,10.2886,10.3228,10.2886,10.3228,61900.0
2009-04-29 13:05:00,12.07,12.08,12.05,12.06,42700.0,10.3228,10.3314,10.3057,10.3143,42700.0
2009-04-29 13:10:00,12.05,12.08,12.05,12.08,42800.0,10.3057,10.3314,10.3057,10.3314,42800.0
2009-04-29 13:15:00,12.08,12.11,12.07,12.1,42700.0,10.3314,10.357,10.3228,10.3485,42700.0
2009-04-29 13:20:00,12.1,12.16,12.09,12.14,51000.0,10.3485,10.3998,10.3399,10.3827,51000.0
2009-04-29 13:25:00,12.15,12.19,12.13,12.17,103000.0,10.3912,10.4254,10.3741,10.4083,103000.0
2009-04-29 13:30:00,12.18,12.19,12.14,12.18,76700.0,10.4169,10.4254,10.3827,10.4169,76700.0
2009-04-29 13:35:00,12.18,12.19,12.15,12.18,39100.0,10.4169,10.4254,10.3912,10.4169,39100.0
2009-04-29 13:40:00,12.17,12.19,12.17,12.19,63400.0,10.4083,10.4254,10.4083,10.4254,63400.0
2009-04-29 13:45:00,12.19,12.19,12.16,12.16,47500.0,10.4254,10.4254,10.3998,10.3998,47500.0
2009-04-29 13:50:00,12.16,12.19,12.16,12.19,32100.0,10.3998,10.4254,10.3998,10.4254,32100.0
2009-04-29 13:55:00,12.19,12.19,12.15,12.16,41000.0,10.4254,10.4254,10.3912,10.3998,41000.0
2009-04-29 14:00:00,12.16,12.16,12.1,12.12,92400.0,10.3998,10.3998,10.3485,10.3656,92400.0
2009-04-29 14:05:00,12.12,12.18,12.11,12.15,66200.0,10.3656,10.4169,10.357,10.3912,66200.0
2009-04-29 14:10:00,12.15,12.18,12.1,12.11,47600.0,10.3912,10.4169,10.3485,10.357,47600.0
2009-04-29 14:15:00,12.11,12.12,11.78,11.88,240100.0,10.357,10.3656,10.0748,10.1603,240100.0
2009-04-29 14:20:00,11.88,12.06,11.87,11.97,160800.0,10.1603,10.3143,10.1518,10.2373,160800.0
2009-04-29 14:25:00,11.98,12.13,11.98,12.1,135400.0,10.2458,10.3741,10.2458,10.3485,135400.0
2009-04-29 14:30:00,12.1,12.18,12.04,12.13,215200.0,10.3485,10.4169,10.2972,10.3741,215200.0
2009-04-29 14:35:00,12.13,12.15,12.11,12.11,52300.0,10.3741,10.3912,10.357,10.357,52300.0
2009-04-29 14:40:00,12.12,12.14,12.01,12.06,86900.0,10.3656,10.3827,10.2715,10.3143,86900.0
2009-04-29 14:45:00,12.06,12.08,11.97,12.02,91500.0,10.3143,10.3314,10.2373,10.2801,91500.0
2009-04-29 14:50:00,12.03,12.04,11.96,11.97,145100.0,10.2886,10.2972,10.2287,10.2373,145100.0
2009-04-29 14:55:00,11.97,12.05,11.95,12.04,104900.0,10.2373,10.3057,10.2202,10.2972,104900.0
2009-04-29 15:00:00,12.05,12.05,11.97,12.03,54500.0,10.3057,10.3057,10.2373,10.2886,54500.0
2009-04-29 15:05:00,12.02,12.05,11.97,12.0,101300.0,10.2801,10.3057,10.2373,10.263,101300.0
2009-04-29 15:10:00,12.0,12.03,11.95,11.97,86900.0,10.263,10.2886,10.2202,10.2373,86900.0
2009-04-29 15:15:00,11.97,11.97,11.89,11.9,103800.0,10.2373,10.2373,10.1689,10.1774,103800.0
2009-04-29 15:20:00,11.9,11.92,11.85,11.87,133000.0,10.1774,10.1945,10.1347,10.1518,133000.0
2009-04-29 15:25:00,11.87,11.88,11.72,11.78,189000.0,10.1518,10.1603,10.0235,10.0748,189000.0
2009-04-29 15:30:00,11.78,11.87,11.75,11.83,285000.0,10.0748,10.1518,10.0491,10.1176,285000.0
2009-04-29 15:35:00,11.83,11.86,11.78,11.84,182300.0,10.1176,10.1432,10.0748,10.1261,182300.0
2009-04-29 15:40:00,11.85,11.93,11.84,11.88,188500.0,10.1347,10.2031,10.1261,10.1603,188500.0
2009-04-29 15:45:00,11.87,11.88,11.79,11.84,186200.0,10.1518,10.1603,10.0833,10.1261,186200.0
2009-04-29 15:50:00,11.84,11.88,11.8,11.8,182700.0,10.1261,10.1603,10.0919,10.0919,182700.0
2009-04-29 15:55:00,11.8,11.88,11.79,11.87,227200.0,10.0919,10.1603,10.0833,10.1518,227200.0
2009-04-30 09:30:00,12.11,12.25,11.92,11.92,100000.0,10.357,10.4768,10.1945,10.1945,100000.0
2009-04-30 09:35:00,11.93,12.09,11.91,11.96,120700.0,10.2031,10.3399,10.186,10.2287,120700.0
2009-04-30 09:40:00,11.97,12.14,11.92,12.14,171000.0,10.2373,10.3827,10.1945,10.3827,171000.0
2009-04-30 09:45:00,12.13,12.2,12.07,12.11,153400.0,10.3741,10.434,10.3228,10.357,153400.0
2009-04-30 09:50:00,12.1,12.15,11.94,11.94,138400.0,10.3485,10.3912,10.2116,10.2116,138400.0
2009-04-30 09:55:00,11.94,11.94,11.81,11.82,203700.0,10.2116,10.2116,10.1005,10.109,203700.0
2009-04-30 10:00:00,11.82,11.88,11.78,11.79,125200.0,10.109,10.1603,10.0748,10.0833,125200.0
2009-04-30 10:05:00,11.79,11.9,11.77,11.83,194000.0,10.0833,10.1774,10.0662,10.1176,194000.0
2009-04-30 10:10:00,11.83,11.87,11.82,11.85,103700.0,10.1176,10.1518,10.109,10.1347,103700.0
2009-04-30 10:15:00,11.85,11.91,11.83,11.88,153800.0,10.1347,10.186,10.1176,10.1603,153800.0
2009-04-30 10:20:00,11.87,11.88,11.8,11.84,190100.0,10.1518,10.1603,10.0919,10.1261,190100.0
2009-04-30 10:25:00,11.84,11.87,11.83,11.85,252700.0,10.1261,10.1518,10.1176,10.1347,252700.0
2009-04-30 10:30:00,11.85,11.85,11.79,11.83,346700.0,10.1347,10.1347,10.0833,10.1176,346700.0
2009-04-30 10:35:00,11.82,11.85,11.77,11.77,190400.0,10.109,10.1347,10.0662,10.0662,190400.0
2009-04-30 10:40:00,11.77,11.78,11.71,11.73,96800.0,10.0662,10.0748,10.0149,10.032,96800.0
2009-04-30 10:45:00,11.73,11.74,11.7,11.7,115000.0,10.032,10.0406,10.0064,10.0064,115000.0
2009-04-30 10:50:00,11.71,11.73,11.68,11.72,120100.0,10.0149,10.032,9.9893,10.0235,120100.0
2009-04-30 10:55:00,11.72,11.72,11.67,11.67,144000.0,10.0235,10.0235,9.9807,9.9807,144000.0
2009-04-30 11:00:00,11.68,11.7,11.66,11.67,310400.0,9.9893,10.0064,9.9722,9.9807,310400.0
2009-04-30 11:05:00,11.68,11.69,11.56,11.59,129000.0,9.9893,9.9978,9.8866,9.9123,129000.0
2009-04-30 11:10:00,11.6,11.67,11.6,11.66,113600.0,9.9209,9.9807,9.9209,9.9722,113600.0
2009-04-30 11:15:00,11.66,11.69,11.64,11.67,166200.0,9.9722,9.9978,9.9551,9.9807,166200.0
2009-04-30 11:20:00,11.67,11.82,11.66,11.72,183300.0,9.9807,10.109,9.9722,10.0235,183300.0
2009-04-30 11:25:00,11.73,11.76,11.71,11.75,77100.0,10.032,10.0577,10.0149,10.0491,77100.0
2009-04-30 11:30:00,11.75,11.8,11.75,11.78,99700.0,10.0491,10.0919,10.0491,10.0748,99700.0
2009-04-30 11:35:00,11.79,11.79,11.75,11.75,69600.0,10.0833,10.0833,10.0491,10.0491,69600.0
2009-04-30 11:40:00,11.75,11.79,11.75,11.78,44500.0,10.0491,10.0833,10.0491,10.0748,44500.0
2009-04-30 11:45:00,11.78,11.78,11.76,11.77,54200.0,10.0748,10.0748,10.0577,10.0662,54200.0
2009-04-30 11:50:00,11.77,11.77,11.69,11.69,127000.0,10.0662,10.0662,9.9978,9.9978,127000.0
2009-04-30 11:55:00,11.69,11.74,11.67,11.69,166400.0,9.9978,10.0406,9.9807,9.9978,166400.0
2009-04-30 12:00:00,11.69,11.74,11.63,11.64,93100.0,9.9978,10.0406,9.9465,9.9551,93100.0
2009-04-30 12:05:00,11.65,11.68,11.58,11.58,245400.0,9.9636,9.9893,9.9037,9.9037,245400.0
2009-04-30 12:10:00,11.59,11.72,11.58,11.69,124600.0,9.9123,10.0235,9.9037,9.9978,124600.0
2009-04-30 12:15:00,11.7,11.77,11.68,11.76,102000.0,10.0064,10.0662,9.9893,10.0577,102000.0
2009-04-30 12:20:00,11.76,11.83,11.76,11.78,157800.0,10.0577,10.1176,10.0577,10.0748,157800.0
2009-04-30 12:25:00,11.78,11.87,11.75,11.87,151700.0,10.0748,10.1518,10.0491,10.1518,151700.0
2009-04-30 12:30:00,11.88,11.88,11.71,11.75,142300.0,10.1603,10.1603,10.0149,10.0491,142300.0
2009-04-30 12:35:00,11.74,11.77,11.72,11.74,188500.0,10.0406,10.0662,10.0235,10.0406,188500.0
2009-04-30 12:40:00,11.74,11.74,11.64,11.64,73600.0,10.0406,10.0406,9.9551,9.9551,73600.0
2009-04-30 12:45:00,11.64,11.66,11.55,11.56,74600.0,9.9551,9.9722,9.8781,9.8866,74600.0
2009-04-30 12:50:00,11.55,11.6,11.52,11.59,182500.0,9.8781,9.9209,9.8524,9.9123,182500.0
2009-04-30 12:55:00,11.59,11.6,11.56,11.6,184800.0,9.9123,9.9209,9.8866,9.9209,184800.0
2009-04-30 13:00:00,11.6,11.64,11.55,11.63,56900.0,9.9209,9.9551,9.8781,9.9465,56900.0
2009-04-30 13:05:00,11.63,11.64,11.58,11.59,53900.0,9.9465,9.9551,9.9037,9.9123,53900.0
2009-04-30 13:10:00,11.58,11.58,11.53,11.55,106400.0,9.9037,9.9037,9.861,9.8781,106400.0
2009-04-30 13:15:00,11.55,11.56,11.49,11.5,78600.0,9.8781,9.8866,9.8268,9.8353,78600.0
2009-04-30 13:20:00,11.49,11.51,11.42,11.42,78500.0,9.8268,9.8439,9.7669,9.7669,78500.0
2009-04-30 13:25:00,11.42,11.49,11.38,11.48,99500.0,9.7669,9.8268,9.7327,9.8182,99500.0
2009-04-30 13:30:00,11.48,11.56,11.47,11.54,75100.0,9.8182,9.8866,9.8097,9.8695,75100.0
2009-04-30 13:35:00,11.53,11.55,11.53,11.55,43600.0,9.861,9.8781,9.861,9.8781,43600.0
2009-04-30 13:40:00,11.55,11.55,11.51,11.54,114500.0,9.8781,9.8781,9.8439,9.8695,114500.0
2009-04-30 13:45:00,11.53,11.56,11.5,11.55,53800.0,9.861,9.8866,9.8353,9.8781,53800.0
2009-04-30 13:50:00,11.55,11.56,11.49,11.52,33700.0,9.8781,9.8866,9.8268,9.8524,33700.0
2009-04-30 13:55:00,11.53,11.57,11.47,11.48,115300.0,9.861,9.8952,9.8097,9.8182,115300.0
2009-04-30 14:00:00,11.47,11.49,11.44,11.46,101100.0,9.8097,9.8268,9.784,9.8011,101100.0
2009-04-30 14:05:00,11.47,11.5,11.44,11.47,85600.0,9.8097,9.8353,9.784,9.8097,85600.0
2009-04-30 14:10:00,11.48,11.51,11.46,11.51,88200.0,9.8182,9.8439,9.8011,9.8439,88200.0
2009-04-30 14:15:00,11.51,11.56,11.49,11.55,147000.0,9.8439,9.8866,9.8268,9.8781,147000.0
2009-04-30 14:20:00,11.55,11.64,11.53,11.53,208900.0,9.8781,9.9551,9.861,9.861,208900.0
2009-04-30 14:25:00,11.53,11.56,11.5,11.56,136100.0,9.861,9.8866,9.8353,9.8866,136100.0
2009-04-30 14:30:00,11.55,11.57,11.47,11.5,86900.0,9.8781,9.8952,9.8097,9.8353,86900.0
2009-04-30 14:35:00,11.5,11.56,11.5,11.56,120400.0,9.8353,9.8866,9.8353,9.8866,120400.0
2009-04-30 14:40:00,11.56,11.56,11.47,11.5,112300.0,9.8866,9.8866,9.8097,9.8353,112300.0
2009-04-30 14:45:00,11.51,11.57,11.5,11.52,120700.0,9.8439,9.8952,9.8353,9.8524,120700.0
2009-04-30 14:50:00,11.52,11.63,11.52,11.63,97900.0,9.8524,9.9465,9.8524,9.9465,97900.0
2009-04-30 14:55:00,11.63,11.67,11.59,11.67,97100.0,9.9465,9.9807,9.9123,9.9807,97100.0
2009-04-30 15:00:00,11.67,11.69,11.51,11.58,265400.0,9.9807,9.9978,9.8439,9.9037,265400.0
2009-04-30 15:05:00,11.58,11.59,11.46,11.52,177900.0,9.9037,9.9123,9.8011,9.8524,177900.0
2009-04-30 15:10:00,11.51,11.57,11.47,11.48,163700.0,9.8439,9.8952,9.8097,9.8182,163700.0
2009-04-30 15:15:00,11.49,11.55,11.41,11.48,149400.0,9.8268,9.8781,9.7584,9.8182,149400.0
2009-04-30 15:20:00,11.48,11.5,11.43,11.49,176000.0,9.8182,9.8353,9.7755,9.8268,176000.0
2009-04-30 15:25:00,11.49,11.55,11.47,11.51,141900.0,9.8268,9.8781,9.8097,9.8439,141900.0
2009-04-30 15:30:00,11.51,11.65,11.49,11.56,204800.0,9.8439,9.9636,9.8268,9.8866,204800.0
2009-04-30 15:35:00,11.56,11.6,11.49,11.51,176900.0,9.8866,9.9209,9.8268,9.8439,176900.0
2009-04-30 15:40:00,11.52,11.55,11.47,11.55,125300.0,9.8524,9.8781,9.8097,9.8781,125300.0
2009-04-30 15:45:00,11.56,11.63,11.54,11.54,151100.0,9.8866,9.9465,9.8695,9.8695,151100.0
2009-04-30 15:50:00,11.54,11.6,11.52,11.52,195700.0,9.8695,9.9209,9.8524,9.8524,195700.0
2009-04-30 15:55:00,11.53,11.56,11.48,11.52,423200.0,9.861,9.8866,9.8182,9.8524,423200.0
2009-05-01 09:30:00,11.38,11.63,11.38,11.61,18000.0,9.7327,9.9465,9.7327,9.9294,18000.0
2009-05-01 09:35:00,11.61,11.7,11.45,11.49,101500.0,9.9294,10.0064,9.7926,9.8268,101500.0
2009-05-01 09:40:00,11.48,11.48,11.37,11.41,97900.0,9.8182,9.8182,9.7241,9.7584,97900.0
2009-05-01 09:45:00,11.42,11.44,11.23,11.24,79100.0,9.7669,9.784,9.6044,9.613,79100.0
2009-05-01 09:50:00,11.23,11.35,11.22,11.28,139800.0,9.6044,9.707,9.5959,9.6472,139800.0
2009-05-01 09:55:00,11.29,11.37,11.29,11.32,72000.0,9.6557,9.7241,9.6557,9.6814,72000.0
2009-05-01 10:00:00,11.32,11.39,11.28,11.38,115600.0,9.6814,9.7413,9.6472,9.7327,115600.0
2009-05-01 10:05:00,11.38,11.39,11.26,11.3,165300.0,9.7327,9.7413,9.6301,9.6643,165300.0
2009-05-01 10:10:00,11.3,11.33,11.24,11.24,118400.0,9.6643,9.6899,9.613,9.613,118400.0
2009-05-01 10:15:00,11.24,11.26,11.15,11.15,60500.0,9.613,9.6301,9.536,9.536,60500.0
2009-05-01 10:20:00,11.16,11.16,11.12,11.16,52200.0,9.5445,9.5445,9.5103,9.5445,52200.0
2009-05-01 10:25:00,11.15,11.2,11.15,11.15,76800.0,9.536,9.5788,9.536,9.536,76800.0
2009-05-01 10:30:00,11.15,11.18,11.15,11.18,30000.0,9.536,9.5616,9.536,9.5616,30000.0
2009-05-01 10:35:00,11.18,11.24,11.14,11.14,87600.0,9.5616,9.613,9.5274,9.5274,87600.0
2009-05-01 10:40:00,11.14,11.15,11.11,11.12,44900.0,9.5274,9.536,9.5018,9.5103,44900.0
2009-05-01 10:45:00,11.11,11.19,11.08,11.18,120100.0,9.5018,9.5702,9.4761,9.5616,120100.0
2009-05-01 10:50:00,11.17,11.23,11.15,11.17,89700.0,9.5531,9.6044,9.536,9.5531,89700.0
2009-05-01 10:55:00,11.17,11.17,11.04,11.09,100900.0,9.5531,9.5531,9.4419,9.4847,100900.0
2009-05-01 11:00:00,11.09,11.11,11.09,11.11,32400.0,9.4847,9.5018,9.4847,9.5018,32400.0
2009-05-01 11:05:00,11.1,11.13,11.07,11.08,55300.0,9.4932,9.5189,9.4676,9.4761,55300.0
2009-05-01 11:10:00,11.08,11.18,11.08,11.18,85600.0,9.4761,9.5616,9.4761,9.5616,85600.0
2009-05-01 11:15:00,11.18,11.18,11.15,11.16,83200.0,9.5616,9.5616,9.536,9.5445,83200.0
2009-05-01 11:20:00,11.17,11.18,11.15,11.17,56500.0,9.5531,9.5616,9.536,9.5531,56500.0
2009-05-01 11:25:00,11.16,11.18,11.09,11.15,35400.0,9.5445,9.5616,9.4847,9.536,35400.0
2009-05-01 11:30:00,11.15,11.15,11.12,11.12,17500.0,9.536,9.536,9.5103,9.5103,17500.0
2009-05-01 11:35:00,11.12,11.15,11.1,11.15,46400.0,9.5103,9.536,9.4932,9.536,46400.0
2009-05-01 11:40:00,11.16,11.17,11.1,11.11,37900.0,9.5445,9.5531,9.4932,9.5018,37900.0
2009-05-01 11:45:00,11.1,11.11,11.05,11.06,45500.0,9.4932,9.5018,9.4505,9.459,45500.0
2009-05-01 11:50:00,11.06,11.08,11.04,11.04,54800.0,9.459,9.4761,9.4419,9.4419,54800.0
2009-05-01 11:55:00,11.04,11.05,11.02,11.04,38000.0,9.4419,9.4505,9.4248,9.4419,38000.0
2009-05-01 12:00:00,11.04,11.04,11.01,11.03,37400.0,9.4419,9.4419,9.4163,9.4334,37400.0
2009-05-01 12:05:00,11.03,11.03,11.01,11.03,51000.0,9.4334,9.4334,9.4163,9.4334,51000.0
2009-05-01 12:10:00,11.02,11.04,11.0,11.04,73100.0,9.4248,9.4419,9.4077,9.4419,73100.0
2009-05-01 12:15:00,11.03,11.09,11.01,11.01,105100.0,9.4334,9.4847,9.4163,9.4163,105100.0
2009-05-01 12:20:00,11.0,11.03,10.98,11.03,83900.0,9.4077,9.4334,9.3906,9.4334,83900.0
2009-05-01 12:25:00,11.04,11.05,11.0,11.01,53700.0,9.4419,9.4505,9.4077,9.4163,53700.0
2009-05-01 12:30:00,11.0,11.04,10.99,11.03,43300.0,9.4077,9.4419,9.3992,9.4334,43300.0
2009-05-01 12:35:00,11.04,11.14,11.04,11.14,64900.0,9.4419,9.5274,9.4419,9.5274,64900.0
2009-05-01 12:40:00,11.14,11.15,11.11,11.12,28000.0,9.5274,9.536,9.5018,9.5103,28000.0
2009-05-01 12:45:00,11.13,11.16,11.12,11.16,86500.0,9.5189,9.5445,9.5103,9.5445,86500.0
2009-05-01 12:50:00,11.16,11.19,11.1,11.12,90700.0,9.5445,9.5702,9.4932,9.5103,90700.0
2009-05-01 12:55:00,11.12,11.24,11.12,11.21,111100.0,9.5103,9.613,9.5103,9.5873,111100.0
2009-05-01 13:00:00,11.21,11.23,11.18,11.2,80200.0,9.5873,9.6044,9.5616,9.5788,80200.0
2009-05-01 13:05:00,11.19,11.26,11.18,11.23,89900.0,9.5702,9.6301,9.5616,9.6044,89900.0
2009-05-01 13:10:00,11.23,11.28,11.2,11.26,100300.0,9.6044,9.6472,9.5788,9.6301,100300.0
2009-05-01 13:15:00,11.26,11.3,11.26,11.29,90000.0,9.6301,9.6643,9.6301,9.6557,90000.0
2009-05-01 13:20:00,11.29,11.3,11.27,11.27,35600.0,9.6557,9.6643,9.6386,9.6386,35600.0
2009-05-01 13:25:00,11.27,11.31,11.27,11.31,112300.0,9.6386,9.6728,9.6386,9.6728,112300.0
2009-05-01 13:30:00,11.31,11.34,11.3,11.32,51800.0,9.6728,9.6985,9.6643,9.6814,51800.0
2009-05-01 13:35:00,11.32,11.39,11.32,11.39,186700.0,9.6814,9.7413,9.6814,9.7413,186700.0
2009-05-01 13:40:00,11.38,11.44,11.37,11.41,184500.0,9.7327,9.784,9.7241,9.7584,184500.0
2009-05-01 13:45:00,11.41,11.44,11.38,11.38,132900.0,9.7584,9.784,9.7327,9.7327,132900.0
2009-05-01 13:50:00,11.38,11.42,11.27,11.33,124700.0,9.7327,9.7669,9.6386,9.6899,124700.0
2009-05-01 13:55:00,11.34,11.36,11.34,11.35,74700.0,9.6985,9.7156,9.6985,9.707,74700.0
2009-05-01 14:00:00,11.35,11.39,11.35,11.36,60400.0,9.707,9.7413,9.707,9.7156,60400.0
2009-05-01 14:05:00,11.36,11.4,11.35,11.38,44100.0,9.7156,9.7498,9.707,9.7327,44100.0
2009-05-01 14:10:00,11.37,11.38,11.31,11.31,65300.0,9.7241,9.7327,9.6728,9.6728,65300.0
2009-05-01 14:15:00,11.31,11.32,11.29,11.32,64200.0,9.6728,9.6814,9.6557,9.6814,64200.0
2009-05-01 14:20:00,11.32,11.34,11.25,11.26,66300.0,9.6814,9.6985,9.6215,9.6301,66300.0
2009-05-01 14:25:00,11.25,11.31,11.25,11.25,107100.0,9.6215,9.6728,9.6215,9.6215,107100.0
2009-05-01 14:30:00,11.25,11.26,11.2,11.24,71600.0,9.6215,9.6301,9.5788,9.613,71600.0
2009-05-01 14:35:00,11.23,11.25,11.21,11.21,69400.0,9.6044,9.6215,9.5873,9.5873,69400.0
2009-05-01 14:40:00,11.21,11.22,11.18,11.2,160300.0,9.5873,9.5959,9.5616,9.5788,160300.0
2009-05-01 14:45:00,11.2,11.22,11.16,11.16,150500.0,9.5788,9.5959,9.5445,9.5445,150500.0
2009-05-01 14:50:00,11.16,11.19,11.15,11.15,44700.0,9.5445,9.5702,9.536,9.536,44700.0
2009-05-01 14:55:00,11.16,11.16,11.11,11.12,59300.0,9.5445,9.5445,9.5018,9.5103,59300.0
2009-05-01 15:00:00,11.13,11.21,11.11,11.17,141500.0,9.5189,9.5873,9.5018,9.5531,141500.0
2009-05-01 15:05:00,11.17,11.18,11.1,11.1,81500.0,9.5531,9.5616,9.4932,9.4932,81500.0
2009-05-01 15:10:00,11.1,11.11,11.03,11.04,129300.0,9.4932,9.5018,9.4334,9.4419,129300.0
2009-05-01 15:15:00,11.04,11.07,11.02,11.02,130800.0,9.4419,9.4676,9.4248,9.4248,130800.0
2009-05-01 15:20:00,11.02,11.05,11.0,11.03,102600.0,9.4248,9.4505,9.4077,9.4334,102600.0
2009-05-01 15:25:00,11.02,11.04,11.0,11.02,59300.0,9.4248,9.4419,9.4077,9.4248,59300.0
2009-05-01 15:30:00,11.03,11.03,10.95,10.97,145200.0,9.4334,9.4334,9.3649,9.382,145200.0
2009-05-01 15:35:00,10.97,11.07,10.97,11.07,96100.0,9.382,9.4676,9.382,9.4676,96100.0
2009-05-01 15:40:00,11.08,11.11,11.04,11.1,94300.0,9.4761,9.5018,9.4419,9.4932,94300.0
2009-05-01 15:45:00,11.1,11.13,11.07,11.11,119200.0,9.4932,9.5189,9.4676,9.5018,119200.0
2009-05-01 15:50:00,11.12,11.14,11.06,11.11,268800.0,9.5103,9.5274,9.459,9.5018,268800.0
2009-05-01 15:55:00,11.11,11.14,11.03,11.13,188100.0,9.5018,9.5274,9.4334,9.5189,188100.0
2009-05-04 09:30:00,11.49,11.52,11.34,11.37,116900.0,9.8268,9.8524,9.6985,9.7241,116900.0
2009-05-04 09:35:00,11.37,11.45,11.25,11.33,105000.0,9.7241,9.7926,9.6215,9.6899,105000.0
2009-05-04 09:40:00,11.34,11.35,11.27,11.35,99800.0,9.6985,9.707,9.6386,9.707,99800.0
2009-05-04 09:45:00,11.36,11.43,11.35,11.42,97200.0,9.7156,9.7755,9.707,9.7669,97200.0
2009-05-04 09:50:00,11.41,11.5,11.4,11.49,70200.0,9.7584,9.8353,9.7498,9.8268,70200.0
2009-05-04 09:55:00,11.48,11.57,11.47,11.57,191400.0,9.8182,9.8952,9.8097,9.8952,191400.0
2009-05-04 10:00:00,11.57,11.8,11.55,11.79,388800.0,9.8952,10.0919,9.8781,10.0833,388800.0
2009-05-04 10:05:00,11.79,11.79,11.61,11.72,317500.0,10.0833,10.0833,9.9294,10.0235,317500.0
2009-05-04 10:10:00,11.72,11.79,11.7,11.75,123200.0,10.0235,10.0833,10.0064,10.0491,123200.0
2009-05-04 10:15:00,11.74,11.8,11.74,11.77,73800.0,10.0406,10.0919,10.0406,10.0662,73800.0
2009-05-04 10:20:00,11.77,11.8,11.73,11.73,125700.0,10.0662,10.0919,10.032,10.032,125700.0
2009-05-04 10:25:00,11.73,11.77,11.72,11.73,83000.0,10.032,10.0662,10.0235,10.032,83000.0
2009-05-04 10:30:00,11.73,11.79,11.73,11.78,62800.0,10.032,10.0833,10.032,10.0748,62800.0
2009-05-04 10:35:00,11.79,11.81,11.75,11.75,125400.0,10.0833,10.1005,10.0491,10.0491,125400.0
2009-05-04 10:40:00,11.74,11.75,11.7,11.73,94900.0,10.0406,10.0491,10.0064,10.032,94900.0
2009-05-04 10:45:00,11.73,11.78,11.7,11.77,105800.0,10.032,10.0748,10.0064,10.0662,105800.0
2009-05-04 10:50:00,11.78,11.81,11.76,11.79,62800.0,10.0748,10.1005,10.0577,10.0833,62800.0
2009-05-04 10:55:00,11.79,11.83,11.78,11.8,51700.0,10.0833,10.1176,10.0748,10.0919,51700.0
2009-05-04 11:00:00,11.81,11.98,11.81,11.96,137200.0,10.1005,10.2458,10.1005,10.2287,137200.0
2009-05-04 11:05:00,11.97,11.99,11.89,11.97,104600.0,10.2373,10.2544,10.1689,10.2373,104600.0
2009-05-04 11:10:00,11.98,11.99,11.94,11.97,93200.0,10.2458,10.2544,10.2116,10.2373,93200.0
2009-05-04 11:15:00,11.98,11.98,11.9,11.9,98300.0,10.2458,10.2458,10.1774,10.1774,98300.0
2009-05-04 11:20:00,11.91,11.95,11.86,11.89,135200.0,10.186,10.2202,10.1432,10.1689,135200.0
2009-05-04 11:25:00,11.9,11.91,11.86,11.91,38100.0,10.1774,10.186,10.1432,10.186,38100.0
2009-05-04 11:30:00,11.91,11.96,11.91,11.96,37000.0,10.186,10.2287,10.186,10.2287,37000.0
2009-05-04 11:35:00,11.96,11.96,11.89,11.9,60300.0,10.2287,10.2287,10.1689,10.1774,60300.0
2009-05-04 11:40:00,11.89,11.91,11.84,11.9,48100.0,10.1689,10.186,10.1261,10.1774,48100.0
2009-05-04 11:45:00,11.9,11.91,11.89,11.9,57400.0,10.1774,10.186,10.1689,10.1774,57400.0
2009-05-04 11:50:00,11.9,11.92,11.87,11.87,57800.0,10.1774,10.1945,10.1518,10.1518,57800.0
2009-05-04 11:55:00,11.87,11.89,11.87,11.88,53800.0,10.1518,10.1689,10.1518,10.1603,53800.0
2009-05-04 12:00:00,11.89,11.98,11.86,11.98,111100.0,10.1689,10.2458,10.1432,10.2458,111100.0
2009-05-04 12:05:00,11.97,11.97,11.91,11.91,34800.0,10.2373,10.2373,10.186,10.186,34800.0
2009-05-04 12:10:00,11.91,11.92,11.86,11.87,41000.0,10.186,10.1945,10.1432,10.1518,41000.0
2009-05-04 12:15:00,11.87,11.88,11.79,11.84,71400.0,10.1518,10.1603,10.0833,10.1261,71400.0
2009-05-04 12:20:00,11.84,11.88,11.79,11.79,55100.0,10.1261,10.1603,10.0833,10.0833,55100.0
2009-05-04 12:25:00,11.79,11.85,11.79,11.85,59100.0,10.0833,10.1347,10.0833,10.1347,59100.0
2009-05-04 12:30:00,11.85,11.88,11.83,11.85,104600.0,10.1347,10.1603,10.1176,10.1347,104600.0
2009-05-04 12:35:00,11.85,11.91,11.85,11.87,95100.0,10.1347,10.186,10.1347,10.1518,95100.0
2009-05-04 12:40:00,11.86,11.91,11.85,11.89,79100.0,10.1432,10.186,10.1347,10.1689,79100.0
2009-05-04 12:45:00,11.89,11.95,11.86,11.93,68300.0,10.1689,10.2202,10.1432,10.2031,68300.0
2009-05-04 12:50:00,11.93,11.94,11.86,11.92,78300.0,10.2031,10.2116,10.1432,10.1945,78300.0
2009-05-04 12:55:00,11.92,11.96,11.91,11.95,57800.0,10.1945,10.2287,10.186,10.2202,57800.0
2009-05-04 13:00:00,11.94,11.99,11.94,11.98,65800.0,10.2116,10.2544,10.2116,10.2458,65800.0
2009-05-04 13:05:00,11.98,11.99,11.96,11.96,48600.0,10.2458,10.2544,10.2287,10.2287,48600.0
2009-05-04 13:10:00,11.96,12.0,11.96,12.0,69200.0,10.2287,10.263,10.2287,10.263,69200.0
2009-05-04 13:15:00,12.0,12.01,11.97,11.98,73600.0,10.263,10.2715,10.2373,10.2458,73600.0
2009-05-04 13:20:00,11.99,12.05,11.98,12.05,74100.0,10.2544,10.3057,10.2458,10.3057,74100.0
2009-05-04 13:25:00,12.06,12.07,12.01,12.01,36300.0,10.3143,10.3228,10.2715,10.2715,36300.0
2009-05-04 13:30:00,12.02,12.06,12.01,12.06,41900.0,10.2801,10.3143,10.2715,10.3143,41900.0
2009-05-04 13:35:00,12.06,12.07,12.03,12.05,19100.0,10.3143,10.3228,10.2886,10.3057,19100.0
2009-05-04 13:40:00,12.05,12.06,12.02,12.04,42300.0,10.3057,10.3143,10.2801,10.2972,42300.0
2009-05-04 13:45:00,12.04,12.07,12.03,12.07,45700.0,10.2972,10.3228,10.2886,10.3228,45700.0
2009-05-04 13:50:00,12.07,12.12,12.05,12.05,111100.0,10.3228,10.3656,10.3057,10.3057,111100.0
2009-05-04 13:55:00,12.05,12.09,12.02,12.09,83200.0,10.3057,10.3399,10.2801,10.3399,83200.0
2009-05-04 14:00:00,12.09,12.11,12.07,12.09,61800.0,10.3399,10.357,10.3228,10.3399,61800.0
2009-05-04 14:05:00,12.1,12.11,11.96,11.98,152000.0,10.3485,10.357,10.2287,10.2458,152000.0
2009-05-04 14:10:00,11.97,12.03,11.97,12.0,81900.0,10.2373,10.2886,10.2373,10.263,81900.0
2009-05-04 14:15:00,12.0,12.08,12.0,12.08,61700.0,10.263,10.3314,10.263,10.3314,61700.0
2009-05-04 14:20:00,12.07,12.09,12.05,12.07,36100.0,10.3228,10.3399,10.3057,10.3228,36100.0
2009-05-04 14:25:00,12.07,12.11,12.06,12.1,48100.0,10.3228,10.357,10.3143,10.3485,48100.0
2009-05-04 14:30:00,12.1,12.12,12.1,12.11,60500.0,10.3485,10.3656,10.3485,10.357,60500.0
2009-05-04 14:35:00,12.11,12.14,12.09,12.12,61700.0,10.357,10.3827,10.3399,10.3656,61700.0
2009-05-04 14:40:00,12.12,12.14,12.09,12.13,57900.0,10.3656,10.3827,10.3399,10.3741,57900.0
2009-05-04 14:45:00,12.13,12.18,12.11,12.13,102500.0,10.3741,10.4169,10.357,10.3741,102500.0
2009-05-04 14:50:00,12.13,12.14,12.06,12.09,109000.0,10.3741,10.3827,10.3143,10.3399,109000.0
2009-05-04 14:55:00,12.08,12.11,12.04,12.06,84200.0,10.3314,10.357,10.2972,10.3143,84200.0
2009-05-04 15:00:00,12.06,12.16,12.05,12.16,87000.0,10.3143,10.3998,10.3057,10.3998,87000.0
2009-05-04 15:05:00,12.15,12.23,12.15,12.22,184400.0,10.3912,10.4597,10.3912,10.4511,184400.0
2009-05-04 15:10:00,12.22,12.25,12.18,12.23,121600.0,10.4511,10.4768,10.4169,10.4597,121600.0
2009-05-04 15:15:00,12.23,12.25,12.22,12.23,91700.0,10.4597,10.4768,10.4511,10.4597,91700.0
2009-05-04 15:20:00,12.23,12.24,12.15,12.15,92700.0,10.4597,10.4682,10.3912,10.3912,92700.0
2009-05-04 15:25:00,12.15,12.16,12.1,12.1,131400.0,10.3912,10.3998,10.3485,10.3485,131400.0
2009-05-04 15:30:00,12.1,12.1,11.98,11.99,113300.0,10.3485,10.3485,10.2458,10.2544,113300.0
2009-05-04 15:35:00,11.98,12.04,11.98,12.02,108500.0,10.2458,10.2972,10.2458,10.2801,108500.0
2009-05-04 15:40:00,12.02,12.1,11.99,12.08,155100.0,10.2801,10.3485,10.2544,10.3314,155100.0
2009-05-04 15:45:00,12.09,12.12,12.04,12.08,167200.0,10.3399,10.3656,10.2972,10.3314,167200.0
2009-05-04 15:50:00,12.09,12.16,12.08,12.16,297900.0,10.3399,10.3998,10.3314,10.3998,297900.0
2009-05-04 15:55:00,12.16,12.21,12.11,12.15,441400.0,10.3998,10.4426,10.357,10.3912,441400.0
2009-05-05 09:30:00,12.15,12.15,11.93,12.04,244600.0,10.3912,10.3912,10.2031,10.2972,244600.0
2009-05-05 09:35:00,12.03,12.4,12.03,12.27,198600.0,10.2886,10.605,10.2886,10.4939,198600.0
2009-05-05 09:40:00,12.28,12.31,12.15,12.16,153700.0,10.5024,10.5281,10.3912,10.3998,153700.0
2009-05-05 09:45:00,12.16,12.16,11.91,11.99,257000.0,10.3998,10.3998,10.186,10.2544,257000.0
2009-05-05 09:50:00,12.0,12.0,11.93,11.95,171300.0,10.263,10.263,10.2031,10.2202,171300.0
2009-05-05 09:55:00,11.94,12.07,11.9,12.06,264600.0,10.2116,10.3228,10.1774,10.3143,264600.0
2009-05-05 10:00:00,12.06,12.28,12.05,12.28,320200.0,10.3143,10.5024,10.3057,10.5024,320200.0
2009-05-05 10:05:00,12.28,12.34,12.18,12.22,252500.0,10.5024,10.5537,10.4169,10.4511,252500.0
2009-05-05 10:10:00,12.23,12.33,12.12,12.24,223400.0,10.4597,10.5452,10.3656,10.4682,223400.0
2009-05-05 10:15:00,12.23,12.4,12.23,12.35,185400.0,10.4597,10.605,10.4597,10.5623,185400.0
2009-05-05 10:20:00,12.35,12.37,12.17,12.26,207700.0,10.5623,10.5794,10.4083,10.4853,207700.0
2009-05-05 10:25:00,12.26,12.29,12.2,12.25,116200.0,10.4853,10.511,10.434,10.4768,116200.0
2009-05-05 10:30:00,12.24,12.24,12.08,12.15,155100.0,10.4682,10.4682,10.3314,10.3912,155100.0
2009-05-05 10:35:00,12.15,12.17,12.04,12.04,174200.0,10.3912,10.4083,10.2972,10.2972,174200.0
2009-05-05 10:40:00,12.06,12.06,12.0,12.06,80800.0,10.3143,10.3143,10.263,10.3143,80800.0
2009-05-05 10:45:00,12.06,12.09,12.0,12.0,96600.0,10.3143,10.3399,10.263,10.263,96600.0
2009-05-05 10:50:00,12.01,12.05,11.99,12.0,59900.0,10.2715,10.3057,10.2544,10.263,59900.0
2009-05-05 10:55:00,12.0,12.01,11.84,11.84,129400.0,10.263,10.2715,10.1261,10.1261,129400.0
2009-05-05 11:00:00,11.85,11.94,11.84,11.94,99900.0,10.1347,10.2116,10.1261,10.2116,99900.0
2009-05-05 11:05:00,11.93,11.97,11.9,11.9,115200.0,10.2031,10.2373,10.1774,10.1774,115200.0
2009-05-05 11:10:00,11.9,11.9,11.87,11.88,171000.0,10.1774,10.1774,10.1518,10.1603,171000.0
2009-05-05 11:15:00,11.89,11.89,11.84,11.86,97600.0,10.1689,10.1689,10.1261,10.1432,97600.0
2009-05-05 11:20:00,11.86,11.87,11.82,11.86,130800.0,10.1432,10.1518,10.109,10.1432,130800.0
2009-05-05 11:25:00,11.87,11.92,11.85,11.89,107600.0,10.1518,10.1945,10.1347,10.1689,107600.0
2009-05-05 11:30:00,11.89,11.99,11.88,11.99,55700.0,10.1689,10.2544,10.1603,10.2544,55700.0
2009-05-05 11:35:00,11.98,12.09,11.96,12.08,69700.0,10.2458,10.3399,10.2287,10.3314,69700.0
2009-05-05 11:40:00,12.08,12.14,12.08,12.12,100500.0,10.3314,10.3827,10.3314,10.3656,100500.0
2009-05-05 11:45:00,12.12,12.13,12.08,12.08,44500.0,10.3656,10.3741,10.3314,10.3314,44500.0
2009-05-05 11:50:00,12.07,12.08,12.04,12.05,64600.0,10.3228,10.3314,10.2972,10.3057,64600.0
2009-05-05 11:55:00,12.05,12.11,12.04,12.08,52900.0,10.3057,10.357,10.2972,10.3314,52900.0
2009-05-05 12:00:00,12.09,12.1,12.05,12.08,49000.0,10.3399,10.3485,10.3057,10.3314,49000.0
2009-05-05 12:05:00,12.08,12.15,12.08,12.15,54200.0,10.3314,10.3912,10.3314,10.3912,54200.0
2009-05-05 12:10:00,12.16,12.18,12.14,12.17,54900.0,10.3998,10.4169,10.3827,10.4083,54900.0
2009-05-05 12:15:00,12.18,12.25,12.17,12.19,72800.0,10.4169,10.4768,10.4083,10.4254,72800.0
2009-05-05 12:20:00,12.19,12.27,12.19,12.2,78400.0,10.4254,10.4939,10.4254,10.434,78400.0
2009-05-05 12:25:00,12.21,12.25,12.2,12.25,49300.0,10.4426,10.4768,10.434,10.4768,49300.0
2009-05-05 12:30:00,12.25,12.25,12.18,12.18,69300.0,10.4768,10.4768,10.4169,10.4169,69300.0
2009-05-05 12:35:00,12.18,12.18,12.08,12.14,145700.0,10.4169,10.4169,10.3314,10.3827,145700.0
2009-05-05 12:40:00,12.14,12.15,12.07,12.08,65900.0,10.3827,10.3912,10.3228,10.3314,65900.0
2009-05-05 12:45:00,12.08,12.11,12.05,12.06,37600.0,10.3314,10.357,10.3057,10.3143,37600.0
2009-05-05 12:50:00,12.07,12.1,12.03,12.07,36400.0,10.3228,10.3485,10.2886,10.3228,36400.0
2009-05-05 12:55:00,12.06,12.15,12.06,12.12,61500.0,10.3143,10.3912,10.3143,10.3656,61500.0
2009-05-05 13:00:00,12.11,12.14,12.07,12.14,55600.0,10.357,10.3827,10.3228,10.3827,55600.0
2009-05-05 13:05:00,12.14,12.19,12.14,12.15,52600.0,10.3827,10.4254,10.3827,10.3912,52600.0
2009-05-05 13:10:00,12.15,12.15,12.09,12.11,33900.0,10.3912,10.3912,10.3399,10.357,33900.0
2009-05-05 13:15:00,12.12,12.14,12.08,12.14,58500.0,10.3656,10.3827,10.3314,10.3827,58500.0
2009-05-05 13:20:00,12.14,12.15,12.1,12.13,50400.0,10.3827,10.3912,10.3485,10.3741,50400.0
2009-05-05 13:25:00,12.13,12.15,12.07,12.1,60400.0,10.3741,10.3912,10.3228,10.3485,60400.0
2009-05-05 13:30:00,12.09,12.1,12.01,12.02,66600.0,10.3399,10.3485,10.2715,10.2801,66600.0
2009-05-05 13:35:00,12.01,12.04,11.98,12.02,79600.0,10.2715,10.2972,10.2458,10.2801,79600.0
2009-05-05 13:40:00,12.02,12.03,11.95,11.96,165300.0,10.2801,10.2886,10.2202,10.2287,165300.0
2009-05-05 13:45:00,11.96,11.97,11.92,11.95,94200.0,10.2287,10.2373,10.1945,10.2202,94200.0
2009-05-05 13:50:00,11.94,11.98,11.94,11.96,116400.0,10.2116,10.2458,10.2116,10.2287,116400.0
2009-05-05 13:55:00,11.97,11.97,11.92,11.92,48200.0,10.2373,10.2373,10.1945,10.1945,48200.0
2009-05-05 14:00:00,11.92,11.97,11.91,11.91,168400.0,10.1945,10.2373,10.186,10.186,168400.0
2009-05-05 14:05:00,11.92,11.95,11.89,11.95,61100.0,10.1945,10.2202,10.1689,10.2202,61100.0
2009-05-05 14:10:00,11.95,12.06,11.93,12.06,121100.0,10.2202,10.3143,10.2031,10.3143,121100.0
2009-05-05 14:15:00,12.06,12.07,12.01,12.04,126100.0,10.3143,10.3228,10.2715,10.2972,126100.0
2009-05-05 14:20:00,12.05,12.11,12.05,12.05,116400.0,10.3057,10.357,10.3057,10.3057,116400.0
2009-05-05 14:25:00,12.05,12.06,12.01,12.01,134400.0,10.3057,10.3143,10.2715,10.2715,134400.0
2009-05-05 14:30:00,12.01,12.1,11.99,12.07,238700.0,10.2715,10.3485,10.2544,10.3228,238700.0
2009-05-05 14:35:00,12.07,12.18,12.07,12.17,159900.0,10.3228,10.4169,10.3228,10.4083,159900.0
2009-05-05 14:40:00,12.17,12.19,12.11,12.13,105000.0,10.4083,10.4254,10.357,10.3741,105000.0
2009-05-05 14:45:00,12.14,12.18,12.13,12.18,105200.0,10.3827,10.4169,10.3741,10.4169,105200.0
2009-05-05 14:50:00,12.18,12.25,12.17,12.23,179000.0,10.4169,10.4768,10.4083,10.4597,179000.0
2009-05-05 14:55:00,12.22,12.23,12.15,12.15,91600.0,10.4511,10.4597,10.3912,10.3912,91600.0
2009-05-05 15:00:00,12.16,12.18,12.11,12.18,190700.0,10.3998,10.4169,10.357,10.4169,190700.0
2009-05-05 15:05:00,12.18,12.29,12.17,12.22,186500.0,10.4169,10.511,10.4083,10.4511,186500.0
2009-05-05 15:10:00,12.22,12.25,12.17,12.22,130100.0,10.4511,10.4768,10.4083,10.4511,130100.0
2009-05-05 15:15:00,12.23,12.3,12.2,12.28,214700.0,10.4597,10.5195,10.434,10.5024,214700.0
2009-05-05 15:20:00,12.28,12.29,12.21,12.24,182400.0,10.5024,10.511,10.4426,10.4682,182400.0
2009-05-05 15:25:00,12.24,12.29,12.18,12.28,203300.0,10.4682,10.511,10.4169,10.5024,203300.0
2009-05-05 15:30:00,12.29,12.35,12.28,12.33,158700.0,10.511,10.5623,10.5024,10.5452,158700.0
2009-05-05 15:35:00,12.32,12.35,12.23,12.24,139200.0,10.5366,10.5623,10.4597,10.4682,139200.0
2009-05-05 15:40:00,12.24,12.35,12.24,12.33,232700.0,10.4682,10.5623,10.4682,10.5452,232700.0
2009-05-05 15:45:00,12.34,12.37,12.31,12.35,303900.0,10.5537,10.5794,10.5281,10.5623,303900.0
2009-05-05 15:50:00,12.35,12.4,12.27,12.33,398600.0,10.5623,10.605,10.4939,10.5452,398600.0
2009-05-05 15:55:00,12.33,12.35,12.27,12.3,287300.0,10.5452,10.5623,10.4939,10.5195,287300.0
2009-05-06 09:30:00,12.07,12.16,11.82,12.03,444500.0,10.3228,10.3998,10.109,10.2886,444500.0
2009-05-06 09:35:00,12.03,12.08,11.93,11.96,301900.0,10.2886,10.3314,10.2031,10.2287,301900.0
2009-05-06 09:40:00,11.95,11.96,11.35,11.35,565600.0,10.2202,10.2287,9.707,9.707,565600.0
2009-05-06 09:45:00,11.35,11.4,11.13,11.13,743300.0,9.707,9.7498,9.5189,9.5189,743300.0
2009-05-06 09:50:00,11.13,11.22,11.03,11.16,725300.0,9.5189,9.5959,9.4334,9.5445,725300.0
2009-05-06 09:55:00,11.16,11.25,11.13,11.16,388700.0,9.5445,9.6215,9.5189,9.5445,388700.0
2009-05-06 10:00:00,11.16,11.21,11.03,11.18,622100.0,9.5445,9.5873,9.4334,9.5616,622100.0
2009-05-06 10:05:00,11.18,11.19,11.05,11.13,699300.0,9.5616,9.5702,9.4505,9.5189,699300.0
2009-05-06 10:10:00,11.13,11.14,10.98,11.09,958100.0,9.5189,9.5274,9.3906,9.4847,958100.0
2009-05-06 10:15:00,11.1,11.12,11.04,11.1,546100.0,9.4932,9.5103,9.4419,9.4932,546100.0
2009-05-06 10:20:00,11.1,11.11,10.81,10.92,845500.0,9.4932,9.5018,9.2452,9.3393,845500.0
2009-05-06 10:25:00,10.92,10.94,10.75,10.76,563600.0,9.3393,9.3564,9.1939,9.2024,563600.0
2009-05-06 10:30:00,10.76,10.8,10.6,10.67,779900.0,9.2024,9.2367,9.0656,9.1255,779900.0
2009-05-06 10:35:00,10.67,10.9,10.67,10.89,722300.0,9.1255,9.3222,9.1255,9.3136,722300.0
2009-05-06 10:40:00,10.89,10.95,10.75,10.75,647900.0,9.3136,9.3649,9.1939,9.1939,647900.0
2009-05-06 10:45:00,10.75,10.82,10.65,10.65,465500.0,9.1939,9.2538,9.1084,9.1084,465500.0
2009-05-06 10:50:00,10.65,10.71,10.58,10.62,415800.0,9.1084,9.1597,9.0485,9.0827,415800.0
2009-05-06 10:55:00,10.63,10.8,10.61,10.77,533200.0,9.0913,9.2367,9.0742,9.211,533200.0
2009-05-06 11:00:00,10.77,10.78,10.69,10.71,453600.0,9.211,9.2196,9.1426,9.1597,453600.0
2009-05-06 11:05:00,10.71,10.76,10.63,10.63,371800.0,9.1597,9.2024,9.0913,9.0913,371800.0
2009-05-06 11:10:00,10.63,10.76,10.63,10.73,424100.0,9.0913,9.2024,9.0913,9.1768,424100.0
2009-05-06 11:15:00,10.73,10.73,10.6,10.61,343200.0,9.1768,9.1768,9.0656,9.0742,343200.0
2009-05-06 11:20:00,10.6,10.63,10.5,10.55,358100.0,9.0656,9.0913,8.9801,9.0228,358100.0
2009-05-06 11:25:00,10.55,10.57,10.51,10.56,205300.0,9.0228,9.0399,8.9886,9.0314,205300.0
2009-05-06 11:30:00,10.57,10.65,10.55,10.64,231100.0,9.0399,9.1084,9.0228,9.0998,231100.0
2009-05-06 11:35:00,10.65,10.66,10.59,10.65,389300.0,9.1084,9.1169,9.0571,9.1084,389300.0
2009-05-06 11:40:00,10.66,10.71,10.65,10.67,191700.0,9.1169,9.1597,9.1084,9.1255,191700.0
2009-05-06 11:45:00,10.67,10.68,10.56,10.64,207600.0,9.1255,9.134,9.0314,9.0998,207600.0
2009-05-06 11:50:00,10.64,10.77,10.63,10.69,311900.0,9.0998,9.211,9.0913,9.1426,311900.0
2009-05-06 11:55:00,10.69,10.81,10.68,10.8,304500.0,9.1426,9.2452,9.134,9.2367,304500.0
2009-05-06 12:00:00,10.8,10.88,10.79,10.86,245300.0,9.2367,9.3051,9.2281,9.288,245300.0
2009-05-06 12:05:00,10.86,10.95,10.86,10.94,464800.0,9.288,9.3649,9.288,9.3564,464800.0
2009-05-06 12:10:00,10.94,11.06,10.94,11.05,372000.0,9.3564,9.459,9.3564,9.4505,372000.0
2009-05-06 12:15:00,11.06,11.11,11.05,11.09,303000.0,9.459,9.5018,9.4505,9.4847,303000.0
2009-05-06 12:20:00,11.09,11.09,10.99,10.99,407300.0,9.4847,9.4847,9.3992,9.3992,407300.0
2009-05-06 12:25:00,10.99,11.09,10.99,11.09,211000.0,9.3992,9.4847,9.3992,9.4847,211000.0
2009-05-06 12:30:00,11.08,11.13,11.05,11.09,234800.0,9.4761,9.5189,9.4505,9.4847,234800.0
2009-05-06 12:35:00,11.09,11.11,11.07,11.07,149400.0,9.4847,9.5018,9.4676,9.4676,149400.0
2009-05-06 12:40:00,11.08,11.1,11.07,11.09,118800.0,9.4761,9.4932,9.4676,9.4847,118800.0
2009-05-06 12:45:00,11.1,11.15,11.09,11.13,246600.0,9.4932,9.536,9.4847,9.5189,246600.0
2009-05-06 12:50:00,11.13,11.14,11.1,11.11,154200.0,9.5189,9.5274,9.4932,9.5018,154200.0
2009-05-06 12:55:00,11.12,11.15,11.0,11.0,277400.0,9.5103,9.536,9.4077,9.4077,277400.0
2009-05-06 13:00:00,11.0,11.07,11.0,11.04,216500.0,9.4077,9.4676,9.4077,9.4419,216500.0
2009-05-06 13:05:00,11.04,11.05,10.89,10.9,191800.0,9.4419,9.4505,9.3136,9.3222,191800.0
2009-05-06 13:10:00,10.89,10.94,10.87,10.9,264700.0,9.3136,9.3564,9.2965,9.3222,264700.0
2009-05-06 13:15:00,10.9,10.96,10.89,10.95,192500.0,9.3222,9.3735,9.3136,9.3649,192500.0
2009-05-06 13:20:00,10.96,11.0,10.91,10.93,390500.0,9.3735,9.4077,9.3307,9.3478,390500.0
2009-05-06 13:25:00,10.92,10.96,10.92,10.93,92900.0,9.3393,9.3735,9.3393,9.3478,92900.0
2009-05-06 13:30:00,10.93,11.0,10.9,11.0,235500.0,9.3478,9.4077,9.3222,9.4077,235500.0
2009-05-06 13:35:00,11.0,11.03,10.91,10.91,201500.0,9.4077,9.4334,9.3307,9.3307,201500.0
2009-05-06 13:40:00,10.91,10.95,10.87,10.94,154700.0,9.3307,9.3649,9.2965,9.3564,154700.0
2009-05-06 13:45:00,10.95,11.02,10.94,11.0,348400.0,9.3649,9.4248,9.3564,9.4077,348400.0
2009-05-06 13:50:00,11.01,11.12,11.0,11.11,276100.0,9.4163,9.5103,9.4077,9.5018,276100.0
2009-05-06 13:55:00,11.11,11.15,11.1,11.14,148100.0,9.5018,9.536,9.4932,9.5274,148100.0
2009-05-06 14:00:00,11.14,11.25,11.14,11.19,366200.0,9.5274,9.6215,9.5274,9.5702,366200.0
2009-05-06 14:05:00,11.19,11.2,11.11,11.13,111900.0,9.5702,9.5788,9.5018,9.5189,111900.0
2009-05-06 14:10:00,11.13,11.22,11.12,11.2,288200.0,9.5189,9.5959,9.5103,9.5788,288200.0
2009-05-06 14:15:00,11.2,11.28,11.19,11.2,301200.0,9.5788,9.6472,9.5702,9.5788,301200.0
2009-05-06 14:20:00,11.2,11.3,11.19,11.29,156500.0,9.5788,9.6643,9.5702,9.6557,156500.0
2009-05-06 14:25:00,11.3,11.36,11.29,11.33,249300.0,9.6643,9.7156,9.6557,9.6899,249300.0
2009-05-06 14:30:00,11.33,11.42,11.33,11.4,293400.0,9.6899,9.7669,9.6899,9.7498,293400.0
2009-05-06 14:35:00,11.4,11.41,11.24,11.25,274500.0,9.7498,9.7584,9.613,9.6215,274500.0
2009-05-06 14:40:00,11.25,11.25,11.14,11.15,148900.0,9.6215,9.6215,9.5274,9.536,148900.0
2009-05-06 14:45:00,11.15,11.29,11.15,11.25,351600.0,9.536,9.6557,9.536,9.6215,351600.0
2009-05-06 14:50:00,11.25,11.26,11.2,11.24,198500.0,9.6215,9.6301,9.5788,9.613,198500.0
2009-05-06 14:55:00,11.23,11.28,11.2,11.21,191500.0,9.6044,9.6472,9.5788,9.5873,191500.0
2009-05-06 15:00:00,11.21,11.32,11.21,11.26,273600.0,9.5873,9.6814,9.5873,9.6301,273600.0
2009-05-06 15:05:00,11.26,11.29,11.25,11.29,185700.0,9.6301,9.6557,9.6215,9.6557,185700.0
2009-05-06 15:10:00,11.29,11.3,11.24,11.24,197000.0,9.6557,9.6643,9.613,9.613,197000.0
2009-05-06 15:15:00,11.24,11.28,11.23,11.25,229100.0,9.613,9.6472,9.6044,9.6215,229100.0
2009-05-06 15:20:00,11.24,11.25,11.13,11.14,215300.0,9.613,9.6215,9.5189,9.5274,215300.0
2009-05-06 15:25:00,11.13,11.19,11.06,11.14,432500.0,9.5189,9.5702,9.459,9.5274,432500.0
2009-05-06 15:30:00,11.14,11.3,11.13,11.21,412900.0,9.5274,9.6643,9.5189,9.5873,412900.0
2009-05-06 15:35:00,11.21,11.24,11.15,11.17,337200.0,9.5873,9.613,9.536,9.5531,337200.0
2009-05-06 15:40:00,11.18,11.3,11.17,11.28,433600.0,9.5616,9.6643,9.5531,9.6472,433600.0
2009-05-06 15:45:00,11.28,11.37,11.27,11.36,554900.0,9.6472,9.7241,9.6386,9.7156,554900.0
2009-05-06 15:50:00,11.37,11.37,11.26,11.28,704300.0,9.7241,9.7241,9.6301,9.6472,704300.0
2009-05-06 15:55:00,11.27,11.37,11.27,11.32,1017100.0,9.6386,9.7241,9.6386,9.6814,1017100.0
2009-05-07 09:30:00,11.57,11.59,11.31,11.32,191000.0,9.8952,9.9123,9.6728,9.6814,191000.0
2009-05-07 09:35:00,11.31,11.4,11.1,11.29,99500.0,9.6728,9.7498,9.4932,9.6557,99500.0
2009-05-07 09:40:00,11.28,11.31,11.19,11.26,122200.0,9.6472,9.6728,9.5702,9.6301,122200.0
2009-05-07 09:45:00,11.26,11.27,10.92,10.92,225200.0,9.6301,9.6386,9.3393,9.3393,225200.0
2009-05-07 09:50:00,10.92,11.05,10.91,10.98,287500.0,9.3393,9.4505,9.3307,9.3906,287500.0
2009-05-07 09:55:00,10.98,11.0,10.88,10.9,264100.0,9.3906,9.4077,9.3051,9.3222,264100.0
2009-05-07 10:00:00,10.9,10.98,10.89,10.93,166900.0,9.3222,9.3906,9.3136,9.3478,166900.0
2009-05-07 10:05:00,10.92,10.93,10.86,10.91,203100.0,9.3393,9.3478,9.288,9.3307,203100.0
2009-05-07 10:10:00,10.91,10.93,10.86,10.88,246000.0,9.3307,9.3478,9.288,9.3051,246000.0
2009-05-07 10:15:00,10.87,10.93,10.83,10.92,228800.0,9.2965,9.3478,9.2623,9.3393,228800.0
2009-05-07 10:20:00,10.92,10.92,10.88,10.88,284100.0,9.3393,9.3393,9.3051,9.3051,284100.0
2009-05-07 10:25:00,10.87,10.9,10.74,10.75,145000.0,9.2965,9.3222,9.1853,9.1939,145000.0
2009-05-07 10:30:00,10.74,10.76,10.62,10.62,192600.0,9.1853,9.2024,9.0827,9.0827,192600.0
2009-05-07 10:35:00,10.62,10.65,10.58,10.65,120500.0,9.0827,9.1084,9.0485,9.1084,120500.0
2009-05-07 10:40:00,10.65,10.71,10.64,10.65,119600.0,9.1084,9.1597,9.0998,9.1084,119600.0
2009-05-07 10:45:00,10.65,10.77,10.64,10.77,159900.0,9.1084,9.211,9.0998,9.211,159900.0
2009-05-07 10:50:00,10.77,10.8,10.72,10.73,233500.0,9.211,9.2367,9.1682,9.1768,233500.0
2009-05-07 10:55:00,10.72,10.77,10.71,10.77,182200.0,9.1682,9.211,9.1597,9.211,182200.0
2009-05-07 11:00:00,10.77,10.86,10.76,10.8,303500.0,9.211,9.288,9.2024,9.2367,303500.0
2009-05-07 11:05:00,10.8,10.81,10.75,10.75,141300.0,9.2367,9.2452,9.1939,9.1939,141300.0
2009-05-07 11:10:00,10.75,10.75,10.62,10.65,148900.0,9.1939,9.1939,9.0827,9.1084,148900.0
2009-05-07 11:15:00,10.65,10.65,10.6,10.6,99100.0,9.1084,9.1084,9.0656,9.0656,99100.0
2009-05-07 11:20:00,10.6,10.73,10.6,10.72,196300.0,9.0656,9.1768,9.0656,9.1682,196300.0
2009-05-07 11:25:00,10.72,10.76,10.71,10.75,128600.0,9.1682,9.2024,9.1597,9.1939,128600.0
2009-05-07 11:30:00,10.75,10.76,10.66,10.66,105900.0,9.1939,9.2024,9.1169,9.1169,105900.0
2009-05-07 11:35:00,10.66,10.76,10.66,10.72,274300.0,9.1169,9.2024,9.1169,9.1682,274300.0
2009-05-07 11:40:00,10.72,10.75,10.69,10.69,86600.0,9.1682,9.1939,9.1426,9.1426,86600.0
2009-05-07 11:45:00,10.69,10.72,10.66,10.66,131700.0,9.1426,9.1682,9.1169,9.1169,131700.0
2009-05-07 11:50:00,10.66,10.74,10.65,10.73,82400.0,9.1169,9.1853,9.1084,9.1768,82400.0
2009-05-07 11:55:00,10.73,10.74,10.67,10.7,157700.0,9.1768,9.1853,9.1255,9.1511,157700.0
2009-05-07 12:00:00,10.71,10.72,10.69,10.7,58200.0,9.1597,9.1682,9.1426,9.1511,58200.0
2009-05-07 12:05:00,10.7,10.7,10.65,10.67,77800.0,9.1511,9.1511,9.1084,9.1255,77800.0
2009-05-07 12:10:00,10.67,10.72,10.66,10.7,95100.0,9.1255,9.1682,9.1169,9.1511,95100.0
2009-05-07 12:15:00,10.7,10.75,10.68,10.74,131500.0,9.1511,9.1939,9.134,9.1853,131500.0
2009-05-07 12:20:00,10.75,10.77,10.72,10.73,129400.0,9.1939,9.211,9.1682,9.1768,129400.0
2009-05-07 12:25:00,10.73,10.73,10.68,10.71,105300.0,9.1768,9.1768,9.134,9.1597,105300.0
2009-05-07 12:30:00,10.7,10.76,10.69,10.76,52200.0,9.1511,9.2024,9.1426,9.2024,52200.0
2009-05-07 12:35:00,10.76,10.81,10.76,10.81,41000.0,9.2024,9.2452,9.2024,9.2452,41000.0
2009-05-07 12:40:00,10.81,10.88,10.8,10.86,88000.0,9.2452,9.3051,9.2367,9.288,88000.0
2009-05-07 12:45:00,10.86,10.87,10.79,10.84,97100.0,9.288,9.2965,9.2281,9.2709,97100.0
2009-05-07 12:50:00,10.84,10.85,10.79,10.8,66700.0,9.2709,9.2794,9.2281,9.2367,66700.0
2009-05-07 12:55:00,10.81,10.85,10.81,10.82,142800.0,9.2452,9.2794,9.2452,9.2538,142800.0
2009-05-07 13:00:00,10.83,10.83,10.72,10.73,82100.0,9.2623,9.2623,9.1682,9.1768,82100.0
2009-05-07 13:05:00,10.72,10.75,10.64,10.65,159800.0,9.1682,9.1939,9.0998,9.1084,159800.0
2009-05-07 13:10:00,10.65,10.7,10.65,10.68,98500.0,9.1084,9.1511,9.1084,9.134,98500.0
2009-05-07 13:15:00,10.68,10.69,10.62,10.63,95500.0,9.134,9.1426,9.0827,9.0913,95500.0
2009-05-07 13:20:00,10.62,10.65,10.6,10.61,116500.0,9.0827,9.1084,9.0656,9.0742,116500.0
2009-05-07 13:25:00,10.6,10.62,10.6,10.61,35700.0,9.0656,9.0827,9.0656,9.0742,35700.0
2009-05-07 13:30:00,10.62,10.62,10.58,10.6,62600.0,9.0827,9.0827,9.0485,9.0656,62600.0
2009-05-07 13:35:00,10.61,10.62,10.58,10.58,74100.0,9.0742,9.0827,9.0485,9.0485,74100.0
2009-05-07 13:40:00,10.58,10.58,10.51,10.52,99500.0,9.0485,9.0485,8.9886,8.9972,99500.0
2009-05-07 13:45:00,10.51,10.56,10.5,10.56,68300.0,8.9886,9.0314,8.9801,9.0314,68300.0
2009-05-07 13:50:00,10.56,10.56,10.5,10.55,91500.0,9.0314,9.0314,8.9801,9.0228,91500.0
2009-05-07 13:55:00,10.55,10.65,10.55,10.64,101700.0,9.0228,9.1084,9.0228,9.0998,101700.0
2009-05-07 14:00:00,10.64,10.65,10.57,10.6,74500.0,9.0998,9.1084,9.0399,9.0656,74500.0
2009-05-07 14:05:00,10.6,10.7,10.6,10.69,125500.0,9.0656,9.1511,9.0656,9.1426,125500.0
2009-05-07 14:10:00,10.69,10.69,10.63,10.65,202200.0,9.1426,9.1426,9.0913,9.1084,202200.0
2009-05-07 14:15:00,10.64,10.69,10.63,10.69,120100.0,9.0998,9.1426,9.0913,9.1426,120100.0
2009-05-07 14:20:00,10.68,10.72,10.67,10.69,152900.0,9.134,9.1682,9.1255,9.1426,152900.0
2009-05-07 14:25:00,10.69,10.77,10.69,10.76,123100.0,9.1426,9.211,9.1426,9.2024,123100.0
2009-05-07 14:30:00,10.75,10.85,10.75,10.78,242900.0,9.1939,9.2794,9.1939,9.2196,242900.0
2009-05-07 14:35:00,10.78,10.8,10.73,10.76,91300.0,9.2196,9.2367,9.1768,9.2024,91300.0
2009-05-07 14:40:00,10.75,10.78,10.69,10.77,89500.0,9.1939,9.2196,9.1426,9.211,89500.0
2009-05-07 14:45:00,10.77,10.83,10.77,10.83,100000.0,9.211,9.2623,9.211,9.2623,100000.0
2009-05-07 14:50:00,10.83,10.88,10.77,10.78,118100.0,9.2623,9.3051,9.211,9.2196,118100.0
2009-05-07 14:55:00,10.78,10.87,10.76,10.84,150900.0,9.2196,9.2965,9.2024,9.2709,150900.0
2009-05-07 15:00:00,10.84,10.88,10.79,10.81,162200.0,9.2709,9.3051,9.2281,9.2452,162200.0
2009-05-07 15:05:00,10.8,10.81,10.74,10.79,134400.0,9.2367,9.2452,9.1853,9.2281,134400.0
2009-05-07 15:10:00,10.79,10.8,10.72,10.76,246300.0,9.2281,9.2367,9.1682,9.2024,246300.0
2009-05-07 15:15:00,10.75,10.93,10.75,10.9,587200.0,9.1939,9.3478,9.1939,9.3222,587200.0
2009-05-07 15:20:00,10.9,10.91,10.83,10.9,246800.0,9.3222,9.3307,9.2623,9.3222,246800.0
2009-05-07 15:25:00,10.91,11.01,10.89,11.0,385000.0,9.3307,9.4163,9.3136,9.4077,385000.0
2009-05-07 15:30:00,10.99,11.06,10.86,10.91,452500.0,9.3992,9.459,9.288,9.3307,452500.0
2009-05-07 15:35:00,10.91,10.93,10.9,10.92,221000.0,9.3307,9.3478,9.3222,9.3393,221000.0
2009-05-07 15:40:00,10.92,10.94,10.88,10.93,289200.0,9.3393,9.3564,9.3051,9.3478,289200.0
2009-05-07 15:45:00,10.93,10.95,10.89,10.92,185800.0,9.3478,9.3649,9.3136,9.3393,185800.0
2009-05-07 15:50:00,10.92,10.95,10.88,10.94,203600.0,9.3393,9.3649,9.3051,9.3564,203600.0
2009-05-07 15:55:00,10.94,10.95,10.89,10.91,384400.0,9.3564,9.3649,9.3136,9.3307,384400.0
2009-05-08 09:30:00,11.08,11.29,11.08,11.23,161500.0,9.4761,9.6557,9.4761,9.6044,161500.0
2009-05-08 09:35:00,11.22,11.23,10.98,11.08,169900.0,9.5959,9.6044,9.3906,9.4761,169900.0
2009-05-08 09:40:00,11.09,11.13,11.04,11.1,116800.0,9.4847,9.5189,9.4419,9.4932,116800.0
2009-05-08 09:45:00,11.11,11.2,11.09,11.14,201600.0,9.5018,9.5788,9.4847,9.5274,201600.0
2009-05-08 09:50:00,11.14,11.18,10.96,10.97,205900.0,9.5274,9.5616,9.3735,9.382,205900.0
2009-05-08 09:55:00,10.97,11.01,10.91,10.97,180500.0,9.382,9.4163,9.3307,9.382,180500.0
2009-05-08 10:00:00,10.97,10.98,10.86,10.92,182200.0,9.382,9.3906,9.288,9.3393,182200.0
2009-05-08 10:05:00,10.92,10.93,10.76,10.78,172100.0,9.3393,9.3478,9.2024,9.2196,172100.0
2009-05-08 10:10:00,10.79,10.79,10.72,10.77,128100.0,9.2281,9.2281,9.1682,9.211,128100.0
2009-05-08 10:15:00,10.77,10.77,10.69,10.76,177500.0,9.211,9.211,9.1426,9.2024,177500.0
2009-05-08 10:20:00,10.75,10.79,10.68,10.75,141400.0,9.1939,9.2281,9.134,9.1939,141400.0
2009-05-08 10:25:00,10.74,10.78,10.67,10.77,155300.0,9.1853,9.2196,9.1255,9.211,155300.0
2009-05-08 10:30:00,10.77,10.91,10.74,10.91,137000.0,9.211,9.3307,9.1853,9.3307,137000.0
2009-05-08 10:35:00,10.91,10.91,10.74,10.83,175700.0,9.3307,9.3307,9.1853,9.2623,175700.0
2009-05-08 10:40:00,10.83,10.83,10.77,10.8,110700.0,9.2623,9.2623,9.211,9.2367,110700.0
2009-05-08 10:45:00,10.81,10.87,10.81,10.83,154100.0,9.2452,9.2965,9.2452,9.2623,154100.0
2009-05-08 10:50:00,10.83,10.85,10.78,10.85,100800.0,9.2623,9.2794,9.2196,9.2794,100800.0
2009-05-08 10:55:00,10.85,10.85,10.79,10.8,152600.0,9.2794,9.2794,9.2281,9.2367,152600.0
2009-05-08 11:00:00,10.8,10.94,10.8,10.93,162700.0,9.2367,9.3564,9.2367,9.3478,162700.0
2009-05-08 11:05:00,10.92,10.99,10.91,10.98,66100.0,9.3393,9.3992,9.3307,9.3906,66100.0
2009-05-08 11:10:00,10.99,10.99,10.9,10.9,76500.0,9.3992,9.3992,9.3222,9.3222,76500.0
2009-05-08 11:15:00,10.9,10.99,10.89,10.99,87000.0,9.3222,9.3992,9.3136,9.3992,87000.0
2009-05-08 11:20:00,10.98,10.99,10.95,10.97,89700.0,9.3906,9.3992,9.3649,9.382,89700.0
2009-05-08 11:25:00,10.97,11.03,10.97,11.02,59900.0,9.382,9.4334,9.382,9.4248,59900.0
2009-05-08 11:30:00,11.03,11.07,11.02,11.03,116800.0,9.4334,9.4676,9.4248,9.4334,116800.0
2009-05-08 11:35:00,11.04,11.07,11.04,11.04,80800.0,9.4419,9.4676,9.4419,9.4419,80800.0
2009-05-08 11:40:00,11.04,11.06,11.03,11.06,104100.0,9.4419,9.459,9.4334,9.459,104100.0
2009-05-08 11:45:00,11.06,11.1,11.06,11.06,159000.0,9.459,9.4932,9.459,9.459,159000.0
2009-05-08 11:50:00,11.05,11.07,11.04,11.05,66600.0,9.4505,9.4676,9.4419,9.4505,66600.0
2009-05-08 11:55:00,11.05,11.08,11.04,11.06,127500.0,9.4505,9.4761,9.4419,9.459,127500.0
2009-05-08 12:00:00,11.08,11.12,11.07,11.11,140300.0,9.4761,9.5103,9.4676,9.5018,140300.0
2009-05-08 12:05:00,11.12,11.22,11.11,11.22,89000.0,9.5103,9.5959,9.5018,9.5959,89000.0
2009-05-08 12:10:00,11.22,11.34,11.22,11.33,125900.0,9.5959,9.6985,9.5959,9.6899,125900.0
2009-05-08 12:15:00,11.32,11.43,11.32,11.43,128500.0,9.6814,9.7755,9.6814,9.7755,128500.0
2009-05-08 12:20:00,11.43,11.43,11.34,11.35,96200.0,9.7755,9.7755,9.6985,9.707,96200.0
2009-05-08 12:25:00,11.36,11.37,11.28,11.29,64800.0,9.7156,9.7241,9.6472,9.6557,64800.0
2009-05-08 12:30:00,11.29,11.31,11.27,11.29,69500.0,9.6557,9.6728,9.6386,9.6557,69500.0
2009-05-08 12:35:00,11.29,11.3,11.27,11.3,74700.0,9.6557,9.6643,9.6386,9.6643,74700.0
2009-05-08 12:40:00,11.3,11.33,11.29,11.33,55900.0,9.6643,9.6899,9.6557,9.6899,55900.0
2009-05-08 12:45:00,11.33,11.35,11.23,11.23,105500.0,9.6899,9.707,9.6044,9.6044,105500.0
2009-05-08 12:50:00,11.23,11.32,11.23,11.32,108600.0,9.6044,9.6814,9.6044,9.6814,108600.0
2009-05-08 12:55:00,11.32,11.38,11.31,11.36,118000.0,9.6814,9.7327,9.6728,9.7156,118000.0
2009-05-08 13:00:00,11.36,11.4,11.35,11.39,81200.0,9.7156,9.7498,9.707,9.7413,81200.0
2009-05-08 13:05:00,11.39,11.44,11.36,11.4,80900.0,9.7413,9.784,9.7156,9.7498,80900.0
2009-05-08 13:10:00,11.4,11.41,11.37,11.4,77800.0,9.7498,9.7584,9.7241,9.7498,77800.0
2009-05-08 13:15:00,11.39,11.4,11.36,11.38,50600.0,9.7413,9.7498,9.7156,9.7327,50600.0
2009-05-08 13:20:00,11.38,11.43,11.38,11.42,65500.0,9.7327,9.7755,9.7327,9.7669,65500.0
2009-05-08 13:25:00,11.42,11.43,11.36,11.36,57200.0,9.7669,9.7755,9.7156,9.7156,57200.0
2009-05-08 13:30:00,11.36,11.37,11.32,11.36,118800.0,9.7156,9.7241,9.6814,9.7156,118800.0
2009-05-08 13:35:00,11.36,11.4,11.35,11.39,66400.0,9.7156,9.7498,9.707,9.7413,66400.0
2009-05-08 13:40:00,11.39,11.4,11.36,11.37,59600.0,9.7413,9.7498,9.7156,9.7241,59600.0
2009-05-08 13:45:00,11.38,11.41,11.34,11.39,85600.0,9.7327,9.7584,9.6985,9.7413,85600.0
2009-05-08 13:50:00,11.4,11.4,11.34,11.36,72300.0,9.7498,9.7498,9.6985,9.7156,72300.0
2009-05-08 13:55:00,11.36,11.37,11.34,11.35,104600.0,9.7156,9.7241,9.6985,9.707,104600.0
2009-05-08 14:00:00,11.35,11.38,11.35,11.37,147500.0,9.707,9.7327,9.707,9.7241,147500.0
2009-05-08 14:05:00,11.36,11.4,11.36,11.39,100800.0,9.7156,9.7498,9.7156,9.7413,100800.0
2009-05-08 14:10:00,11.39,11.42,11.39,11.39,378400.0,9.7413,9.7669,9.7413,9.7413,378400.0
2009-05-08 14:15:00,11.4,11.41,11.37,11.4,108500.0,9.7498,9.7584,9.7241,9.7498,108500.0
2009-05-08 14:20:00,11.4,11.45,11.38,11.45,140300.0,9.7498,9.7926,9.7327,9.7926,140300.0
2009-05-08 14:25:00,11.44,11.46,11.43,11.44,88700.0,9.784,9.8011,9.7755,9.784,88700.0
2009-05-08 14:30:00,11.44,11.52,11.44,11.52,108800.0,9.784,9.8524,9.784,9.8524,108800.0
2009-05-08 14:35:00,11.52,11.53,11.51,11.52,104100.0,9.8524,9.861,9.8439,9.8524,104100.0
2009-05-08 14:40:00,11.52,11.52,11.47,11.48,72200.0,9.8524,9.8524,9.8097,9.8182,72200.0
2009-05-08 14:45:00,11.48,11.53,11.48,11.52,106100.0,9.8182,9.861,9.8182,9.8524,106100.0
2009-05-08 14:50:00,11.52,11.53,11.5,11.52,86900.0,9.8524,9.861,9.8353,9.8524,86900.0
2009-05-08 14:55:00,11.52,11.53,11.49,11.5,80600.0,9.8524,9.861,9.8268,9.8353,80600.0
2009-05-08 15:00:00,11.51,11.54,11.5,11.51,121100.0,9.8439,9.8695,9.8353,9.8439,121100.0
2009-05-08 15:05:00,11.51,11.52,11.45,11.47,114500.0,9.8439,9.8524,9.7926,9.8097,114500.0
2009-05-08 15:10:00,11.47,11.47,11.42,11.42,105500.0,9.8097,9.8097,9.7669,9.7669,105500.0
2009-05-08 15:15:00,11.42,11.45,11.39,11.44,167300.0,9.7669,9.7926,9.7413,9.784,167300.0
2009-05-08 15:20:00,11.44,11.52,11.44,11.52,158800.0,9.784,9.8524,9.784,9.8524,158800.0
2009-05-08 15:25:00,11.52,11.53,11.48,11.49,115400.0,9.8524,9.861,9.8182,9.8268,115400.0
2009-05-08 15:30:00,11.5,11.53,11.47,11.49,225300.0,9.8353,9.861,9.8097,9.8268,225300.0
2009-05-08 15:35:00,11.5,11.5,11.45,11.46,168100.0,9.8353,9.8353,9.7926,9.8011,168100.0
2009-05-08 15:40:00,11.47,11.52,11.46,11.52,270400.0,9.8097,9.8524,9.8011,9.8524,270400.0
2009-05-08 15:45:00,11.52,11.54,11.44,11.44,312300.0,9.8524,9.8695,9.784,9.784,312300.0
2009-05-08 15:50:00,11.44,11.46,11.39,11.45,350600.0,9.784,9.8011,9.7413,9.7926,350600.0
2009-05-08 15:55:00,11.45,11.47,11.39,11.47,779900.0,9.7926,9.8097,9.7413,9.8097,779900.0
2009-05-11 09:30:00,11.24,11.24,11.06,11.15,105100.0,9.613,9.613,9.459,9.536,105100.0
2009-05-11 09:35:00,11.17,11.19,11.0,11.05,101700.0,9.5531,9.5702,9.4077,9.4505,101700.0
2009-05-11 09:40:00,11.05,11.14,11.04,11.04,89900.0,9.4505,9.5274,9.4419,9.4419,89900.0
2009-05-11 09:45:00,11.03,11.04,10.93,10.94,154000.0,9.4334,9.4419,9.3478,9.3564,154000.0
2009-05-11 09:50:00,10.94,10.95,10.88,10.95,103600.0,9.3564,9.3649,9.3051,9.3649,103600.0
2009-05-11 09:55:00,10.94,10.97,10.94,10.94,99400.0,9.3564,9.382,9.3564,9.3564,99400.0
2009-05-11 10:00:00,10.95,10.97,10.93,10.94,81700.0,9.3649,9.382,9.3478,9.3564,81700.0
2009-05-11 10:05:00,10.94,11.04,10.93,11.01,96100.0,9.3564,9.4419,9.3478,9.4163,96100.0
2009-05-11 10:10:00,11.01,11.14,10.98,11.14,89400.0,9.4163,9.5274,9.3906,9.5274,89400.0
2009-05-11 10:15:00,11.13,11.14,11.07,11.1,99400.0,9.5189,9.5274,9.4676,9.4932,99400.0
2009-05-11 10:20:00,11.09,11.21,11.08,11.15,150400.0,9.4847,9.5873,9.4761,9.536,150400.0
2009-05-11 10:25:00,11.15,11.16,11.04,11.1,168400.0,9.536,9.5445,9.4419,9.4932,168400.0
2009-05-11 10:30:00,11.1,11.1,11.0,11.05,89900.0,9.4932,9.4932,9.4077,9.4505,89900.0
2009-05-11 10:35:00,11.05,11.19,11.05,11.15,122700.0,9.4505,9.5702,9.4505,9.536,122700.0
2009-05-11 10:40:00,11.16,11.41,11.14,11.36,172900.0,9.5445,9.7584,9.5274,9.7156,172900.0
2009-05-11 10:45:00,11.36,11.4,11.33,11.38,123900.0,9.7156,9.7498,9.6899,9.7327,123900.0
2009-05-11 10:50:00,11.38,11.38,11.22,11.31,118500.0,9.7327,9.7327,9.5959,9.6728,118500.0
2009-05-11 10:55:00,11.31,11.32,11.21,11.27,107600.0,9.6728,9.6814,9.5873,9.6386,107600.0
2009-05-11 11:00:00,11.27,11.28,11.2,11.24,120000.0,9.6386,9.6472,9.5788,9.613,120000.0
2009-05-11 11:05:00,11.24,11.3,11.19,11.26,61600.0,9.613,9.6643,9.5702,9.6301,61600.0
2009-05-11 11:10:00,11.25,11.35,11.23,11.34,151700.0,9.6215,9.707,9.6044,9.6985,151700.0
2009-05-11 11:15:00,11.34,11.44,11.34,11.42,146000.0,9.6985,9.784,9.6985,9.7669,146000.0
2009-05-11 11:20:00,11.42,11.46,11.41,11.45,155900.0,9.7669,9.8011,9.7584,9.7926,155900.0
2009-05-11 11:25:00,11.45,11.45,11.41,11.44,115300.0,9.7926,9.7926,9.7584,9.784,115300.0
2009-05-11 11:30:00,11.45,11.47,11.37,11.39,136600.0,9.7926,9.8097,9.7241,9.7413,136600.0
2009-05-11 11:35:00,11.38,11.39,11.31,11.35,44500.0,9.7327,9.7413,9.6728,9.707,44500.0
2009-05-11 11:40:00,11.35,11.35,11.28,11.33,115100.0,9.707,9.707,9.6472,9.6899,115100.0
2009-05-11 11:45:00,11.33,11.33,11.29,11.3,58600.0,9.6899,9.6899,9.6557,9.6643,58600.0
2009-05-11 11:50:00,11.3,11.32,11.27,11.28,85200.0,9.6643,9.6814,9.6386,9.6472,85200.0
2009-05-11 11:55:00,11.28,11.31,11.27,11.29,72700.0,9.6472,9.6728,9.6386,9.6557,72700.0
2009-05-11 12:00:00,11.28,11.29,11.25,11.28,69800.0,9.6472,9.6557,9.6215,9.6472,69800.0
2009-05-11 12:05:00,11.29,11.32,11.28,11.29,51800.0,9.6557,9.6814,9.6472,9.6557,51800.0
2009-05-11 12:10:00,11.29,11.31,11.26,11.29,72300.0,9.6557,9.6728,9.6301,9.6557,72300.0
2009-05-11 12:15:00,11.29,11.29,11.24,11.27,81600.0,9.6557,9.6557,9.613,9.6386,81600.0
2009-05-11 12:20:00,11.28,11.31,11.24,11.26,87400.0,9.6472,9.6728,9.613,9.6301,87400.0
2009-05-11 12:25:00,11.26,11.29,11.24,11.25,34900.0,9.6301,9.6557,9.613,9.6215,34900.0
2009-05-11 12:30:00,11.25,11.25,11.2,11.21,94200.0,9.6215,9.6215,9.5788,9.5873,94200.0
2009-05-11 12:35:00,11.21,11.26,11.21,11.25,65900.0,9.5873,9.6301,9.5873,9.6215,65900.0
2009-05-11 12:40:00,11.25,11.26,11.23,11.25,98600.0,9.6215,9.6301,9.6044,9.6215,98600.0
2009-05-11 12:45:00,11.25,11.27,11.21,11.22,67200.0,9.6215,9.6386,9.5873,9.5959,67200.0
2009-05-11 12:50:00,11.22,11.22,11.18,11.19,45800.0,9.5959,9.5959,9.5616,9.5702,45800.0
2009-05-11 12:55:00,11.19,11.21,11.18,11.18,62900.0,9.5702,9.5873,9.5616,9.5616,62900.0
2009-05-11 13:00:00,11.18,11.19,11.17,11.19,113700.0,9.5616,9.5702,9.5531,9.5702,113700.0
2009-05-11 13:05:00,11.18,11.24,11.18,11.22,35900.0,9.5616,9.613,9.5616,9.5959,35900.0
2009-05-11 13:10:00,11.22,11.27,11.21,11.24,73700.0,9.5959,9.6386,9.5873,9.613,73700.0
2009-05-11 13:15:00,11.24,11.3,11.23,11.3,87300.0,9.613,9.6643,9.6044,9.6643,87300.0
2009-05-11 13:20:00,11.29,11.32,11.24,11.27,185400.0,9.6557,9.6814,9.613,9.6386,185400.0
2009-05-11 13:25:00,11.26,11.27,11.24,11.25,43900.0,9.6301,9.6386,9.613,9.6215,43900.0
2009-05-11 13:30:00,11.25,11.27,11.22,11.27,64200.0,9.6215,9.6386,9.5959,9.6386,64200.0
2009-05-11 13:35:00,11.26,11.36,11.24,11.34,56300.0,9.6301,9.7156,9.613,9.6985,56300.0
2009-05-11 13:40:00,11.34,11.35,11.3,11.32,40700.0,9.6985,9.707,9.6643,9.6814,40700.0
2009-05-11 13:45:00,11.32,11.35,11.28,11.34,41300.0,9.6814,9.707,9.6472,9.6985,41300.0
2009-05-11 13:50:00,11.35,11.36,11.32,11.33,36400.0,9.707,9.7156,9.6814,9.6899,36400.0
2009-05-11 13:55:00,11.34,11.35,11.26,11.28,50900.0,9.6985,9.707,9.6301,9.6472,50900.0
2009-05-11 14:00:00,11.28,11.28,11.24,11.26,78000.0,9.6472,9.6472,9.613,9.6301,78000.0
2009-05-11 14:05:00,11.26,11.27,11.25,11.26,41400.0,9.6301,9.6386,9.6215,9.6301,41400.0
2009-05-11 14:10:00,11.25,11.28,11.25,11.25,101800.0,9.6215,9.6472,9.6215,9.6215,101800.0
2009-05-11 14:15:00,11.26,11.28,11.25,11.26,61100.0,9.6301,9.6472,9.6215,9.6301,61100.0
2009-05-11 14:20:00,11.27,11.32,11.25,11.31,87300.0,9.6386,9.6814,9.6215,9.6728,87300.0
2009-05-11 14:25:00,11.31,11.33,11.29,11.33,98100.0,9.6728,9.6899,9.6557,9.6899,98100.0
2009-05-11 14:30:00,11.32,11.34,11.29,11.32,110300.0,9.6814,9.6985,9.6557,9.6814,110300.0
2009-05-11 14:35:00,11.32,11.34,11.28,11.3,113000.0,9.6814,9.6985,9.6472,9.6643,113000.0
2009-05-11 14:40:00,11.3,11.33,11.26,11.27,106500.0,9.6643,9.6899,9.6301,9.6386,106500.0
2009-05-11 14:45:00,11.27,11.32,11.27,11.31,56900.0,9.6386,9.6814,9.6386,9.6728,56900.0
2009-05-11 14:50:00,11.31,11.32,11.29,11.29,28900.0,9.6728,9.6814,9.6557,9.6557,28900.0
2009-05-11 14:55:00,11.29,11.29,11.26,11.26,37500.0,9.6557,9.6557,9.6301,9.6301,37500.0
2009-05-11 15:00:00,11.28,11.29,11.22,11.24,61900.0,9.6472,9.6557,9.5959,9.613,61900.0
2009-05-11 15:05:00,11.23,11.27,11.23,11.27,28100.0,9.6044,9.6386,9.6044,9.6386,28100.0
2009-05-11 15:10:00,11.27,11.31,11.25,11.26,103100.0,9.6386,9.6728,9.6215,9.6301,103100.0
2009-05-11 15:15:00,11.26,11.3,11.25,11.26,100800.0,9.6301,9.6643,9.6215,9.6301,100800.0
2009-05-11 15:20:00,11.26,11.28,11.21,11.23,88400.0,9.6301,9.6472,9.5873,9.6044,88400.0
2009-05-11 15:25:00,11.22,11.27,11.22,11.27,63500.0,9.5959,9.6386,9.5959,9.6386,63500.0
2009-05-11 15:30:00,11.26,11.26,11.22,11.22,78000.0,9.6301,9.6301,9.5959,9.5959,78000.0
2009-05-11 15:35:00,11.22,11.24,11.2,11.21,74000.0,9.5959,9.613,9.5788,9.5873,74000.0
2009-05-11 15:40:00,11.2,11.26,11.19,11.24,128700.0,9.5788,9.6301,9.5702,9.613,128700.0
2009-05-11 15:45:00,11.24,11.27,11.2,11.2,196700.0,9.613,9.6386,9.5788,9.5788,196700.0
2009-05-11 15:50:00,11.2,11.27,11.18,11.25,222400.0,9.5788,9.6386,9.5616,9.6215,222400.0
2009-05-11 15:55:00,11.25,11.25,11.18,11.21,272900.0,9.6215,9.6215,9.5616,9.5873,272900.0
2009-05-12 09:30:00,11.41,11.42,11.27,11.27,58500.0,9.7584,9.7669,9.6386,9.6386,58500.0
2009-05-12 09:35:00,11.29,11.3,11.05,11.05,168300.0,9.6557,9.6643,9.4505,9.4505,168300.0
2009-05-12 09:40:00,11.05,11.08,10.94,10.99,186900.0,9.4505,9.4761,9.3564,9.3992,186900.0
2009-05-12 09:45:00,11.0,11.01,10.89,10.89,109500.0,9.4077,9.4163,9.3136,9.3136,109500.0
2009-05-12 09:50:00,10.89,10.89,10.75,10.83,185000.0,9.3136,9.3136,9.1939,9.2623,185000.0
2009-05-12 09:55:00,10.84,10.88,10.77,10.85,93200.0,9.2709,9.3051,9.211,9.2794,93200.0
2009-05-12 10:00:00,10.84,10.85,10.77,10.79,112700.0,9.2709,9.2794,9.211,9.2281,112700.0
2009-05-12 10:05:00,10.79,10.79,10.7,10.7,138600.0,9.2281,9.2281,9.1511,9.1511,138600.0
2009-05-12 10:10:00,10.71,10.71,10.59,10.59,114000.0,9.1597,9.1597,9.0571,9.0571,114000.0
2009-05-12 10:15:00,10.59,10.6,10.55,10.56,102600.0,9.0571,9.0656,9.0228,9.0314,102600.0
2009-05-12 10:20:00,10.56,10.71,10.55,10.66,131200.0,9.0314,9.1597,9.0228,9.1169,131200.0
2009-05-12 10:25:00,10.66,10.78,10.64,10.73,275100.0,9.1169,9.2196,9.0998,9.1768,275100.0
2009-05-12 10:30:00,10.72,10.74,10.67,10.71,124000.0,9.1682,9.1853,9.1255,9.1597,124000.0
2009-05-12 10:35:00,10.71,10.72,10.65,10.67,86700.0,9.1597,9.1682,9.1084,9.1255,86700.0
2009-05-12 10:40:00,10.67,10.69,10.61,10.69,55600.0,9.1255,9.1426,9.0742,9.1426,55600.0
2009-05-12 10:45:00,10.69,10.69,10.66,10.67,60200.0,9.1426,9.1426,9.1169,9.1255,60200.0
2009-05-12 10:50:00,10.68,10.68,10.62,10.63,50600.0,9.134,9.134,9.0827,9.0913,50600.0
2009-05-12 10:55:00,10.63,10.68,10.61,10.68,79700.0,9.0913,9.134,9.0742,9.134,79700.0
2009-05-12 11:00:00,10.68,10.68,10.64,10.64,39900.0,9.134,9.134,9.0998,9.0998,39900.0
2009-05-12 11:05:00,10.65,10.73,10.64,10.66,91300.0,9.1084,9.1768,9.0998,9.1169,91300.0
2009-05-12 11:10:00,10.66,10.69,10.64,10.68,63300.0,9.1169,9.1426,9.0998,9.134,63300.0
2009-05-12 11:15:00,10.69,10.72,10.64,10.67,54500.0,9.1426,9.1682,9.0998,9.1255,54500.0
2009-05-12 11:20:00,10.68,10.69,10.64,10.66,76900.0,9.134,9.1426,9.0998,9.1169,76900.0
2009-05-12 11:25:00,10.65,10.7,10.62,10.7,65700.0,9.1084,9.1511,9.0827,9.1511,65700.0
2009-05-12 11:30:00,10.7,10.72,10.66,10.67,74900.0,9.1511,9.1682,9.1169,9.1255,74900.0
2009-05-12 11:35:00,10.68,10.71,10.66,10.66,54300.0,9.134,9.1597,9.1169,9.1169,54300.0
2009-05-12 11:40:00,10.66,10.67,10.62,10.62,46300.0,9.1169,9.1255,9.0827,9.0827,46300.0
2009-05-12 11:45:00,10.62,10.62,10.55,10.55,96800.0,9.0827,9.0827,9.0228,9.0228,96800.0
2009-05-12 11:50:00,10.56,10.57,10.52,10.52,61700.0,9.0314,9.0399,8.9972,8.9972,61700.0
2009-05-12 11:55:00,10.53,10.56,10.5,10.56,69600.0,9.0057,9.0314,8.9801,9.0314,69600.0
2009-05-12 12:00:00,10.56,10.56,10.52,10.53,75500.0,9.0314,9.0314,8.9972,9.0057,75500.0
2009-05-12 12:05:00,10.52,10.53,10.45,10.47,111300.0,8.9972,9.0057,8.9373,8.9544,111300.0
2009-05-12 12:10:00,10.47,10.48,10.44,10.44,63400.0,8.9544,8.963,8.9288,8.9288,63400.0
2009-05-12 12:15:00,10.44,10.45,10.41,10.41,60100.0,8.9288,8.9373,8.9031,8.9031,60100.0
2009-05-12 12:20:00,10.41,10.42,10.37,10.39,72300.0,8.9031,8.9117,8.8689,8.886,72300.0
2009-05-12 12:25:00,10.39,10.44,10.39,10.43,44700.0,8.886,8.9288,8.886,8.9202,44700.0
2009-05-12 12:30:00,10.44,10.44,10.4,10.4,32100.0,8.9288,8.9288,8.8946,8.8946,32100.0
2009-05-12 12:35:00,10.4,10.4,10.36,10.36,30800.0,8.8946,8.8946,8.8603,8.8603,30800.0
2009-05-12 12:40:00,10.37,10.42,10.36,10.41,59900.0,8.8689,8.9117,8.8603,8.9031,59900.0
2009-05-12 12:45:00,10.42,10.42,10.39,10.4,55600.0,8.9117,8.9117,8.886,8.8946,55600.0
2009-05-12 12:50:00,10.41,10.41,10.36,10.37,40700.0,8.9031,8.9031,8.8603,8.8689,40700.0
2009-05-12 12:55:00,10.37,10.37,10.33,10.34,61500.0,8.8689,8.8689,8.8347,8.8432,61500.0
2009-05-12 13:00:00,10.34,10.35,10.33,10.34,64100.0,8.8432,8.8518,8.8347,8.8432,64100.0
2009-05-12 13:05:00,10.34,10.35,10.33,10.34,38200.0,8.8432,8.8518,8.8347,8.8432,38200.0
2009-05-12 13:10:00,10.35,10.37,10.35,10.35,41400.0,8.8518,8.8689,8.8518,8.8518,41400.0
2009-05-12 13:15:00,10.36,10.36,10.33,10.34,44300.0,8.8603,8.8603,8.8347,8.8432,44300.0
2009-05-12 13:20:00,10.34,10.39,10.34,10.39,54500.0,8.8432,8.886,8.8432,8.886,54500.0
2009-05-12 13:25:00,10.39,10.39,10.33,10.33,52900.0,8.886,8.886,8.8347,8.8347,52900.0
2009-05-12 13:30:00,10.33,10.38,10.32,10.37,61900.0,8.8347,8.8775,8.8261,8.8689,61900.0
2009-05-12 13:35:00,10.38,10.49,10.38,10.47,62500.0,8.8775,8.9715,8.8775,8.9544,62500.0
2009-05-12 13:40:00,10.47,10.49,10.42,10.42,79600.0,8.9544,8.9715,8.9117,8.9117,79600.0
2009-05-12 13:45:00,10.42,10.43,10.4,10.41,34800.0,8.9117,8.9202,8.8946,8.9031,34800.0
2009-05-12 13:50:00,10.42,10.45,10.41,10.44,42500.0,8.9117,8.9373,8.9031,8.9288,42500.0
2009-05-12 13:55:00,10.43,10.43,10.32,10.34,79300.0,8.9202,8.9202,8.8261,8.8432,79300.0
2009-05-12 14:00:00,10.33,10.39,10.33,10.39,57200.0,8.8347,8.886,8.8347,8.886,57200.0
2009-05-12 14:05:00,10.39,10.42,10.39,10.39,35900.0,8.886,8.9117,8.886,8.886,35900.0
2009-05-12 14:10:00,10.39,10.4,10.37,10.4,66600.0,8.886,8.8946,8.8689,8.8946,66600.0
2009-05-12 14:15:00,10.4,10.43,10.39,10.42,71700.0,8.8946,8.9202,8.886,8.9117,71700.0
2009-05-12 14:20:00,10.43,10.47,10.41,10.46,97600.0,8.9202,8.9544,8.9031,8.9459,97600.0
2009-05-12 14:25:00,10.46,10.47,10.36,10.37,77700.0,8.9459,8.9544,8.8603,8.8689,77700.0
2009-05-12 14:30:00,10.37,10.4,10.34,10.38,100200.0,8.8689,8.8946,8.8432,8.8775,100200.0
2009-05-12 14:35:00,10.38,10.47,10.37,10.45,72000.0,8.8775,8.9544,8.8689,8.9373,72000.0
2009-05-12 14:40:00,10.46,10.49,10.44,10.44,78100.0,8.9459,8.9715,8.9288,8.9288,78100.0
2009-05-12 14:45:00,10.44,10.44,10.39,10.41,119100.0,8.9288,8.9288,8.886,8.9031,119100.0
2009-05-12 14:50:00,10.41,10.5,10.4,10.5,169700.0,8.9031,8.9801,8.8946,8.9801,169700.0
2009-05-12 14:55:00,10.49,10.61,10.49,10.6,211600.0,8.9715,9.0742,8.9715,9.0656,211600.0
2009-05-12 15:00:00,10.6,10.7,10.6,10.68,602100.0,9.0656,9.1511,9.0656,9.134,602100.0
2009-05-12 15:05:00,10.68,10.73,10.66,10.73,236700.0,9.134,9.1768,9.1169,9.1768,236700.0
2009-05-12 15:10:00,10.73,10.79,10.6,10.65,207200.0,9.1768,9.2281,9.0656,9.1084,207200.0
2009-05-12 15:15:00,10.66,10.72,10.65,10.7,168800.0,9.1169,9.1682,9.1084,9.1511,168800.0
2009-05-12 15:20:00,10.7,10.78,10.69,10.74,249800.0,9.1511,9.2196,9.1426,9.1853,249800.0
2009-05-12 15:25:00,10.74,10.8,10.7,10.73,195400.0,9.1853,9.2367,9.1511,9.1768,195400.0
2009-05-12 15:30:00,10.73,10.73,10.69,10.7,436300.0,9.1768,9.1768,9.1426,9.1511,436300.0
2009-05-12 15:35:00,10.7,10.72,10.69,10.69,198400.0,9.1511,9.1682,9.1426,9.1426,198400.0
2009-05-12 15:40:00,10.69,10.7,10.62,10.65,182200.0,9.1426,9.1511,9.0827,9.1084,182200.0
2009-05-12 15:45:00,10.65,10.68,10.6,10.64,282900.0,9.1084,9.134,9.0656,9.0998,282900.0
2009-05-12 15:50:00,10.64,10.72,10.63,10.7,604300.0,9.0998,9.1682,9.0913,9.1511,604300.0
2009-05-12 15:55:00,10.7,10.79,10.69,10.71,1459200.0,9.1511,9.2281,9.1426,9.1597,1459200.0
2009-05-13 09:30:00,10.49,10.49,10.26,10.38,130600.0,8.9715,8.9715,8.7748,8.8775,130600.0
2009-05-13 09:35:00,10.38,10.39,10.23,10.23,135200.0,8.8775,8.886,8.7492,8.7492,135200.0
2009-05-13 09:40:00,10.23,10.29,10.2,10.25,228900.0,8.7492,8.8005,8.7235,8.7663,228900.0
2009-05-13 09:45:00,10.25,10.25,10.17,10.2,221400.0,8.7663,8.7663,8.6979,8.7235,221400.0
2009-05-13 09:50:00,10.2,10.23,10.16,10.22,135300.0,8.7235,8.7492,8.6893,8.7406,135300.0
2009-05-13 09:55:00,10.22,10.24,10.14,10.15,203700.0,8.7406,8.7577,8.6722,8.6807,203700.0
2009-05-13 10:00:00,10.15,10.15,10.05,10.1,221800.0,8.6807,8.6807,8.5952,8.638,221800.0
2009-05-13 10:05:00,10.1,10.12,10.0,10.02,293300.0,8.638,8.6551,8.5525,8.5696,293300.0
2009-05-13 10:10:00,10.01,10.11,10.0,10.07,174700.0,8.561,8.6465,8.5525,8.6123,174700.0
2009-05-13 10:15:00,10.08,10.2,10.08,10.11,128300.0,8.6209,8.7235,8.6209,8.6465,128300.0
2009-05-13 10:20:00,10.11,10.15,10.04,10.12,83400.0,8.6465,8.6807,8.5867,8.6551,83400.0
2009-05-13 10:25:00,10.13,10.19,10.1,10.14,124300.0,8.6636,8.715,8.638,8.6722,124300.0
2009-05-13 10:30:00,10.14,10.18,10.13,10.15,144200.0,8.6722,8.7064,8.6636,8.6807,144200.0
2009-05-13 10:35:00,10.15,10.16,10.07,10.1,146900.0,8.6807,8.6893,8.6123,8.638,146900.0
2009-05-13 10:40:00,10.09,10.1,10.06,10.07,67500.0,8.6294,8.638,8.6038,8.6123,67500.0
2009-05-13 10:45:00,10.07,10.18,10.06,10.18,129300.0,8.6123,8.7064,8.6038,8.7064,129300.0
2009-05-13 10:50:00,10.19,10.22,10.19,10.2,165000.0,8.715,8.7406,8.715,8.7235,165000.0
2009-05-13 10:55:00,10.2,10.22,10.15,10.15,154900.0,8.7235,8.7406,8.6807,8.6807,154900.0
2009-05-13 11:00:00,10.15,10.16,10.08,10.13,98400.0,8.6807,8.6893,8.6209,8.6636,98400.0
2009-05-13 11:05:00,10.14,10.14,10.09,10.12,113700.0,8.6722,8.6722,8.6294,8.6551,113700.0
2009-05-13 11:10:00,10.11,10.14,10.09,10.09,104500.0,8.6465,8.6722,8.6294,8.6294,104500.0
2009-05-13 11:15:00,10.1,10.12,10.09,10.1,91500.0,8.638,8.6551,8.6294,8.638,91500.0
2009-05-13 11:20:00,10.1,10.14,10.1,10.11,126700.0,8.638,8.6722,8.638,8.6465,126700.0
2009-05-13 11:25:00,10.11,10.12,10.09,10.11,65500.0,8.6465,8.6551,8.6294,8.6465,65500.0
2009-05-13 11:30:00,10.1,10.11,10.07,10.08,110400.0,8.638,8.6465,8.6123,8.6209,110400.0
2009-05-13 11:35:00,10.08,10.08,10.06,10.06,124800.0,8.6209,8.6209,8.6038,8.6038,124800.0
2009-05-13 11:40:00,10.06,10.08,10.05,10.06,103200.0,8.6038,8.6209,8.5952,8.6038,103200.0
2009-05-13 11:45:00,10.06,10.07,10.05,10.05,93600.0,8.6038,8.6123,8.5952,8.5952,93600.0
2009-05-13 11:50:00,10.05,10.08,10.02,10.05,154100.0,8.5952,8.6209,8.5696,8.5952,154100.0
2009-05-13 11:55:00,10.04,10.05,10.01,10.01,98700.0,8.5867,8.5952,8.561,8.561,98700.0
2009-05-13 12:00:00,10.0,10.03,10.0,10.01,103800.0,8.5525,8.5781,8.5525,8.561,103800.0
2009-05-13 12:05:00,10.0,10.01,9.99,9.99,116900.0,8.5525,8.561,8.5439,8.5439,116900.0
2009-05-13 12:10:00,10.0,10.0,9.97,9.97,172000.0,8.5525,8.5525,8.5268,8.5268,172000.0
2009-05-13 12:15:00,9.97,9.97,9.91,9.93,195100.0,8.5268,8.5268,8.4755,8.4926,195100.0
2009-05-13 12:20:00,9.93,9.94,9.89,9.9,259100.0,8.4926,8.5011,8.4584,8.4669,259100.0
2009-05-13 12:25:00,9.9,9.95,9.89,9.93,138100.0,8.4669,8.5097,8.4584,8.4926,138100.0
2009-05-13 12:30:00,9.94,9.94,9.89,9.91,104400.0,8.5011,8.5011,8.4584,8.4755,104400.0
2009-05-13 12:35:00,9.91,9.92,9.89,9.91,83400.0,8.4755,8.484,8.4584,8.4755,83400.0
2009-05-13 12:40:00,9.92,9.92,9.89,9.9,93000.0,8.484,8.484,8.4584,8.4669,93000.0
2009-05-13 12:45:00,9.89,9.95,9.89,9.94,159600.0,8.4584,8.5097,8.4584,8.5011,159600.0
2009-05-13 12:50:00,9.95,9.95,9.92,9.92,36800.0,8.5097,8.5097,8.484,8.484,36800.0
2009-05-13 12:55:00,9.91,9.92,9.84,9.85,156100.0,8.4755,8.484,8.4156,8.4242,156100.0
2009-05-13 13:00:00,9.83,9.9,9.83,9.88,122800.0,8.4071,8.4669,8.4071,8.4498,122800.0
2009-05-13 13:05:00,9.88,9.88,9.78,9.78,130100.0,8.4498,8.4498,8.3643,8.3643,130100.0
2009-05-13 13:10:00,9.78,9.82,9.78,9.82,57100.0,8.3643,8.3985,8.3643,8.3985,57100.0
2009-05-13 13:15:00,9.82,9.84,9.81,9.83,39000.0,8.3985,8.4156,8.39,8.4071,39000.0
2009-05-13 13:20:00,9.83,9.83,9.8,9.83,90200.0,8.4071,8.4071,8.3814,8.4071,90200.0
2009-05-13 13:25:00,9.83,9.84,9.8,9.8,61700.0,8.4071,8.4156,8.3814,8.3814,61700.0
2009-05-13 13:30:00,9.8,9.81,9.77,9.78,115800.0,8.3814,8.39,8.3558,8.3643,115800.0
2009-05-13 13:35:00,9.78,9.82,9.77,9.81,93000.0,8.3643,8.3985,8.3558,8.39,93000.0
2009-05-13 13:40:00,9.81,9.83,9.79,9.8,126400.0,8.39,8.4071,8.3729,8.3814,126400.0
2009-05-13 13:45:00,9.8,9.8,9.78,9.8,101100.0,8.3814,8.3814,8.3643,8.3814,101100.0
2009-05-13 13:50:00,9.8,9.88,9.79,9.88,119300.0,8.3814,8.4498,8.3729,8.4498,119300.0
2009-05-13 13:55:00,9.87,9.92,9.87,9.91,133700.0,8.4413,8.484,8.4413,8.4755,133700.0
2009-05-13 14:00:00,9.91,9.92,9.84,9.85,98000.0,8.4755,8.484,8.4156,8.4242,98000.0
2009-05-13 14:05:00,9.85,9.86,9.83,9.83,49600.0,8.4242,8.4327,8.4071,8.4071,49600.0
2009-05-13 14:10:00,9.84,9.9,9.83,9.89,119800.0,8.4156,8.4669,8.4071,8.4584,119800.0
2009-05-13 14:15:00,9.88,9.89,9.81,9.81,68400.0,8.4498,8.4584,8.39,8.39,68400.0
2009-05-13 14:20:00,9.81,9.81,9.77,9.79,91300.0,8.39,8.39,8.3558,8.3729,91300.0
2009-05-13 14:25:00,9.79,9.89,9.78,9.85,167600.0,8.3729,8.4584,8.3643,8.4242,167600.0
2009-05-13 14:30:00,9.85,9.85,9.81,9.84,75800.0,8.4242,8.4242,8.39,8.4156,75800.0
2009-05-13 14:35:00,9.84,9.84,9.82,9.83,44800.0,8.4156,8.4156,8.3985,8.4071,44800.0
2009-05-13 14:40:00,9.84,9.89,9.82,9.89,156100.0,8.4156,8.4584,8.3985,8.4584,156100.0
2009-05-13 14:45:00,9.88,9.89,9.85,9.85,62500.0,8.4498,8.4584,8.4242,8.4242,62500.0
2009-05-13 14:50:00,9.85,9.89,9.84,9.87,94600.0,8.4242,8.4584,8.4156,8.4413,94600.0
2009-05-13 14:55:00,9.87,9.94,9.87,9.93,202300.0,8.4413,8.5011,8.4413,8.4926,202300.0
2009-05-13 15:00:00,9.93,9.94,9.87,9.87,101200.0,8.4926,8.5011,8.4413,8.4413,101200.0
2009-05-13 15:05:00,9.87,9.9,9.86,9.9,101000.0,8.4413,8.4669,8.4327,8.4669,101000.0
2009-05-13 15:10:00,9.9,9.9,9.82,9.83,92800.0,8.4669,8.4669,8.3985,8.4071,92800.0
2009-05-13 15:15:00,9.83,9.86,9.8,9.86,70300.0,8.4071,8.4327,8.3814,8.4327,70300.0
2009-05-13 15:20:00,9.86,9.95,9.82,9.92,146700.0,8.4327,8.5097,8.3985,8.484,146700.0
2009-05-13 15:25:00,9.92,9.92,9.82,9.84,119400.0,8.484,8.484,8.3985,8.4156,119400.0
2009-05-13 15:30:00,9.85,9.91,9.84,9.9,162300.0,8.4242,8.4755,8.4156,8.4669,162300.0
2009-05-13 15:35:00,9.91,9.92,9.87,9.87,104100.0,8.4755,8.484,8.4413,8.4413,104100.0
2009-05-13 15:40:00,9.86,9.88,9.82,9.84,210500.0,8.4327,8.4498,8.3985,8.4156,210500.0
2009-05-13 15:45:00,9.84,9.92,9.84,9.92,246200.0,8.4156,8.484,8.4156,8.484,246200.0
2009-05-13 15:50:00,9.92,9.92,9.84,9.87,454700.0,8.484,8.484,8.4156,8.4413,454700.0
2009-05-13 15:55:00,9.86,9.89,9.84,9.85,402400.0,8.4327,8.4584,8.4156,8.4242,402400.0
2009-05-14 09:30:00,9.88,10.0,9.77,10.0,203900.0,8.4498,8.5525,8.3558,8.5525,203900.0
2009-05-14 09:35:00,10.01,10.19,9.8,9.8,130700.0,8.561,8.715,8.3814,8.3814,130700.0
2009-05-14 09:40:00,9.8,9.86,9.65,9.66,223700.0,8.3814,8.4327,8.2531,8.2617,223700.0
2009-05-14 09:45:00,9.67,9.7,9.56,9.56,210900.0,8.2702,8.2959,8.1762,8.1762,210900.0
2009-05-14 09:50:00,9.56,9.6,9.5,9.55,261200.0,8.1762,8.2104,8.1248,8.1676,261200.0
2009-05-14 09:55:00,9.55,9.7,9.5,9.67,253600.0,8.1676,8.2959,8.1248,8.2702,253600.0
2009-05-14 10:00:00,9.68,9.82,9.67,9.81,212000.0,8.2788,8.3985,8.2702,8.39,212000.0
2009-05-14 10:05:00,9.81,9.9,9.75,9.75,127600.0,8.39,8.4669,8.3386,8.3386,127600.0
2009-05-14 10:10:00,9.75,9.82,9.72,9.75,171900.0,8.3386,8.3985,8.313,8.3386,171900.0
2009-05-14 10:15:00,9.75,9.78,9.69,9.74,268400.0,8.3386,8.3643,8.2873,8.3301,268400.0
2009-05-14 10:20:00,9.74,9.79,9.65,9.72,337400.0,8.3301,8.3729,8.2531,8.313,337400.0
2009-05-14 10:25:00,9.73,9.74,9.7,9.74,156400.0,8.3215,8.3301,8.2959,8.3301,156400.0
2009-05-14 10:30:00,9.73,9.87,9.73,9.86,169800.0,8.3215,8.4413,8.3215,8.4327,169800.0
2009-05-14 10:35:00,9.87,9.99,9.86,9.86,231700.0,8.4413,8.5439,8.4327,8.4327,231700.0
2009-05-14 10:40:00,9.87,9.9,9.86,9.88,104700.0,8.4413,8.4669,8.4327,8.4498,104700.0
2009-05-14 10:45:00,9.87,9.9,9.82,9.83,149000.0,8.4413,8.4669,8.3985,8.4071,149000.0
2009-05-14 10:50:00,9.83,9.97,9.82,9.94,287800.0,8.4071,8.5268,8.3985,8.5011,287800.0
2009-05-14 10:55:00,9.95,9.96,9.92,9.94,130400.0,8.5097,8.5182,8.484,8.5011,130400.0
2009-05-14 11:00:00,9.94,10.0,9.92,10.0,233200.0,8.5011,8.5525,8.484,8.5525,233200.0
2009-05-14 11:05:00,10.0,10.03,9.97,9.98,270100.0,8.5525,8.5781,8.5268,8.5354,270100.0
2009-05-14 11:10:00,9.99,10.13,9.98,10.13,159900.0,8.5439,8.6636,8.5354,8.6636,159900.0
2009-05-14 11:15:00,10.13,10.2,10.11,10.19,150000.0,8.6636,8.7235,8.6465,8.715,150000.0
2009-05-14 11:20:00,10.2,10.23,10.13,10.13,178300.0,8.7235,8.7492,8.6636,8.6636,178300.0
2009-05-14 11:25:00,10.12,10.18,10.1,10.14,96100.0,8.6551,8.7064,8.638,8.6722,96100.0
2009-05-14 11:30:00,10.15,10.18,10.15,10.18,78100.0,8.6807,8.7064,8.6807,8.7064,78100.0
2009-05-14 11:35:00,10.18,10.18,10.1,10.1,109700.0,8.7064,8.7064,8.638,8.638,109700.0
2009-05-14 11:40:00,10.1,10.1,10.05,10.06,86300.0,8.638,8.638,8.5952,8.6038,86300.0
2009-05-14 11:45:00,10.05,10.06,10.0,10.04,172100.0,8.5952,8.6038,8.5525,8.5867,172100.0
2009-05-14 11:50:00,10.04,10.12,10.03,10.11,88100.0,8.5867,8.6551,8.5781,8.6465,88100.0
2009-05-14 11:55:00,10.11,10.14,10.08,10.1,200200.0,8.6465,8.6722,8.6209,8.638,200200.0
2009-05-14 12:00:00,10.1,10.15,10.09,10.13,161100.0,8.638,8.6807,8.6294,8.6636,161100.0
2009-05-14 12:05:00,10.12,10.13,10.09,10.11,69000.0,8.6551,8.6636,8.6294,8.6465,69000.0
2009-05-14 12:10:00,10.11,10.19,10.1,10.18,85400.0,8.6465,8.715,8.638,8.7064,85400.0
2009-05-14 12:15:00,10.19,10.23,10.18,10.22,78800.0,8.715,8.7492,8.7064,8.7406,78800.0
2009-05-14 12:20:00,10.23,10.23,10.2,10.2,64400.0,8.7492,8.7492,8.7235,8.7235,64400.0
2009-05-14 12:25:00,10.2,10.22,10.19,10.21,52500.0,8.7235,8.7406,8.715,8.7321,52500.0
2009-05-14 12:30:00,10.22,10.23,10.21,10.23,42400.0,8.7406,8.7492,8.7321,8.7492,42400.0
2009-05-14 12:35:00,10.23,10.23,10.21,10.22,38700.0,8.7492,8.7492,8.7321,8.7406,38700.0
2009-05-14 12:40:00,10.21,10.22,10.13,10.14,54200.0,8.7321,8.7406,8.6636,8.6722,54200.0
2009-05-14 12:45:00,10.13,10.15,10.07,10.11,151200.0,8.6636,8.6807,8.6123,8.6465,151200.0
2009-05-14 12:50:00,10.11,10.13,10.11,10.12,60300.0,8.6465,8.6636,8.6465,8.6551,60300.0
2009-05-14 12:55:00,10.12,10.12,10.06,10.07,80100.0,8.6551,8.6551,8.6038,8.6123,80100.0
2009-05-14 13:00:00,10.06,10.08,10.02,10.05,84100.0,8.6038,8.6209,8.5696,8.5952,84100.0
2009-05-14 13:05:00,10.05,10.05,10.02,10.03,41200.0,8.5952,8.5952,8.5696,8.5781,41200.0
2009-05-14 13:10:00,10.03,10.03,9.96,9.96,93200.0,8.5781,8.5781,8.5182,8.5182,93200.0
2009-05-14 13:15:00,9.96,9.97,9.92,9.92,45700.0,8.5182,8.5268,8.484,8.484,45700.0
2009-05-14 13:20:00,9.92,9.97,9.86,9.86,115500.0,8.484,8.5268,8.4327,8.4327,115500.0
2009-05-14 13:25:00,9.86,9.86,9.82,9.82,162800.0,8.4327,8.4327,8.3985,8.3985,162800.0
2009-05-14 13:30:00,9.83,9.88,9.82,9.86,161500.0,8.4071,8.4498,8.3985,8.4327,161500.0
2009-05-14 13:35:00,9.86,9.88,9.86,9.87,83800.0,8.4327,8.4498,8.4327,8.4413,83800.0
2009-05-14 13:40:00,9.86,9.88,9.83,9.84,184400.0,8.4327,8.4498,8.4071,8.4156,184400.0
2009-05-14 13:45:00,9.84,9.84,9.8,9.81,151000.0,8.4156,8.4156,8.3814,8.39,151000.0
2009-05-14 13:50:00,9.81,9.9,9.81,9.89,83400.0,8.39,8.4669,8.39,8.4584,83400.0
2009-05-14 13:55:00,9.89,9.91,9.85,9.85,135500.0,8.4584,8.4755,8.4242,8.4242,135500.0
2009-05-14 14:00:00,9.84,9.91,9.84,9.9,112100.0,8.4156,8.4755,8.4156,8.4669,112100.0
2009-05-14 14:05:00,9.9,9.9,9.88,9.88,39400.0,8.4669,8.4669,8.4498,8.4498,39400.0
2009-05-14 14:10:00,9.88,9.89,9.84,9.84,61600.0,8.4498,8.4584,8.4156,8.4156,61600.0
2009-05-14 14:15:00,9.85,9.85,9.81,9.82,98200.0,8.4242,8.4242,8.39,8.3985,98200.0
2009-05-14 14:20:00,9.81,9.87,9.81,9.87,116200.0,8.39,8.4413,8.39,8.4413,116200.0
2009-05-14 14:25:00,9.86,9.87,9.82,9.83,121600.0,8.4327,8.4413,8.3985,8.4071,121600.0
2009-05-14 14:30:00,9.83,9.88,9.82,9.86,131600.0,8.4071,8.4498,8.3985,8.4327,131600.0
2009-05-14 14:35:00,9.86,9.91,9.86,9.91,68200.0,8.4327,8.4755,8.4327,8.4755,68200.0
2009-05-14 14:40:00,9.91,9.91,9.88,9.88,65100.0,8.4755,8.4755,8.4498,8.4498,65100.0
2009-05-14 14:45:00,9.88,9.89,9.84,9.85,177700.0,8.4498,8.4584,8.4156,8.4242,177700.0
2009-05-14 14:50:00,9.85,9.86,9.82,9.84,130800.0,8.4242,8.4327,8.3985,8.4156,130800.0
2009-05-14 14:55:00,9.84,9.85,9.81,9.84,202500.0,8.4156,8.4242,8.39,8.4156,202500.0
2009-05-14 15:00:00,9.84,9.89,9.84,9.87,162100.0,8.4156,8.4584,8.4156,8.4413,162100.0
2009-05-14 15:05:00,9.87,9.87,9.81,9.83,142800.0,8.4413,8.4413,8.39,8.4071,142800.0
2009-05-14 15:10:00,9.83,9.85,9.8,9.8,97400.0,8.4071,8.4242,8.3814,8.3814,97400.0
2009-05-14 15:15:00,9.81,9.84,9.78,9.84,202300.0,8.39,8.4156,8.3643,8.4156,202300.0
2009-05-14 15:20:00,9.84,9.84,9.76,9.76,194700.0,8.4156,8.4156,8.3472,8.3472,194700.0
2009-05-14 15:25:00,9.76,9.82,9.76,9.76,120800.0,8.3472,8.3985,8.3472,8.3472,120800.0
2009-05-14 15:30:00,9.76,9.76,9.68,9.68,193800.0,8.3472,8.3472,8.2788,8.2788,193800.0
2009-05-14 15:35:00,9.69,9.71,9.65,9.67,210400.0,8.2873,8.3044,8.2531,8.2702,210400.0
2009-05-14 15:40:00,9.67,9.74,9.66,9.7,221100.0,8.2702,8.3301,8.2617,8.2959,221100.0
2009-05-14 15:45:00,9.7,9.76,9.69,9.75,286400.0,8.2959,8.3472,8.2873,8.3386,286400.0
2009-05-14 15:50:00,9.75,9.77,9.71,9.75,279300.0,8.3386,8.3558,8.3044,8.3386,279300.0
2009-05-14 15:55:00,9.75,9.78,9.72,9.74,322900.0,8.3386,8.3643,8.313,8.3301,322900.0
2009-05-15 09:30:00,9.96,9.97,9.67,9.88,339000.0,8.5182,8.5268,8.2702,8.4498,339000.0
2009-05-15 09:35:00,9.88,10.14,9.86,9.92,191000.0,8.4498,8.6722,8.4327,8.484,191000.0
2009-05-15 09:40:00,9.92,9.96,9.8,9.96,156700.0,8.484,8.5182,8.3814,8.5182,156700.0
2009-05-15 09:45:00,9.96,9.99,9.91,9.95,156300.0,8.5182,8.5439,8.4755,8.5097,156300.0
2009-05-15 09:50:00,9.95,10.05,9.92,10.05,125500.0,8.5097,8.5952,8.484,8.5952,125500.0
2009-05-15 09:55:00,10.05,10.06,9.89,9.89,143800.0,8.5952,8.6038,8.4584,8.4584,143800.0
2009-05-15 10:00:00,9.9,9.91,9.76,9.79,188300.0,8.4669,8.4755,8.3472,8.3729,188300.0
2009-05-15 10:05:00,9.79,9.89,9.74,9.89,156200.0,8.3729,8.4584,8.3301,8.4584,156200.0
2009-05-15 10:10:00,9.89,9.89,9.75,9.79,121200.0,8.4584,8.4584,8.3386,8.3729,121200.0
2009-05-15 10:15:00,9.78,9.8,9.75,9.8,124600.0,8.3643,8.3814,8.3386,8.3814,124600.0
2009-05-15 10:20:00,9.79,9.8,9.75,9.77,98000.0,8.3729,8.3814,8.3386,8.3558,98000.0
2009-05-15 10:25:00,9.78,9.85,9.78,9.81,120600.0,8.3643,8.4242,8.3643,8.39,120600.0
2009-05-15 10:30:00,9.81,9.9,9.81,9.9,94600.0,8.39,8.4669,8.39,8.4669,94600.0
2009-05-15 10:35:00,9.91,9.95,9.9,9.94,120100.0,8.4755,8.5097,8.4669,8.5011,120100.0
2009-05-15 10:40:00,9.95,9.97,9.91,9.92,55700.0,8.5097,8.5268,8.4755,8.484,55700.0
2009-05-15 10:45:00,9.91,9.92,9.86,9.88,69900.0,8.4755,8.484,8.4327,8.4498,69900.0
2009-05-15 10:50:00,9.88,9.9,9.83,9.83,57100.0,8.4498,8.4669,8.4071,8.4071,57100.0
2009-05-15 10:55:00,9.83,9.87,9.83,9.85,83900.0,8.4071,8.4413,8.4071,8.4242,83900.0
2009-05-15 11:00:00,9.85,9.86,9.81,9.84,43000.0,8.4242,8.4327,8.39,8.4156,43000.0
2009-05-15 11:05:00,9.83,9.85,9.76,9.78,121000.0,8.4071,8.4242,8.3472,8.3643,121000.0
2009-05-15 11:10:00,9.78,9.81,9.77,9.81,56900.0,8.3643,8.39,8.3558,8.39,56900.0
2009-05-15 11:15:00,9.8,9.81,9.77,9.79,49100.0,8.3814,8.39,8.3558,8.3729,49100.0
2009-05-15 11:20:00,9.79,9.79,9.74,9.75,44600.0,8.3729,8.3729,8.3301,8.3386,44600.0
2009-05-15 11:25:00,9.74,9.77,9.73,9.75,79900.0,8.3301,8.3558,8.3215,8.3386,79900.0
2009-05-15 11:30:00,9.75,9.75,9.72,9.73,47700.0,8.3386,8.3386,8.313,8.3215,47700.0
2009-05-15 11:35:00,9.73,9.77,9.68,9.69,104300.0,8.3215,8.3558,8.2788,8.2873,104300.0
2009-05-15 11:40:00,9.68,9.69,9.67,9.68,70700.0,8.2788,8.2873,8.2702,8.2788,70700.0
2009-05-15 11:45:00,9.67,9.68,9.64,9.65,64000.0,8.2702,8.2788,8.2446,8.2531,64000.0
2009-05-15 11:50:00,9.65,9.66,9.56,9.56,92700.0,8.2531,8.2617,8.1762,8.1762,92700.0
2009-05-15 11:55:00,9.56,9.56,9.5,9.5,119000.0,8.1762,8.1762,8.1248,8.1248,119000.0
2009-05-15 12:00:00,9.49,9.54,9.48,9.52,106900.0,8.1163,8.159,8.1077,8.1419,106900.0
2009-05-15 12:05:00,9.52,9.56,9.51,9.56,116400.0,8.1419,8.1762,8.1334,8.1762,116400.0
2009-05-15 12:10:00,9.56,9.59,9.55,9.56,93900.0,8.1762,8.2018,8.1676,8.1762,93900.0
2009-05-15 12:15:00,9.56,9.57,9.52,9.52,45700.0,8.1762,8.1847,8.1419,8.1419,45700.0
2009-05-15 12:20:00,9.52,9.55,9.51,9.55,48200.0,8.1419,8.1676,8.1334,8.1676,48200.0
2009-05-15 12:25:00,9.56,9.59,9.55,9.55,109700.0,8.1762,8.2018,8.1676,8.1676,109700.0
2009-05-15 12:30:00,9.56,9.57,9.54,9.54,61200.0,8.1762,8.1847,8.159,8.159,61200.0
2009-05-15 12:35:00,9.54,9.54,9.48,9.5,52800.0,8.159,8.159,8.1077,8.1248,52800.0
2009-05-15 12:40:00,9.51,9.53,9.5,9.52,34100.0,8.1334,8.1505,8.1248,8.1419,34100.0
2009-05-15 12:45:00,9.52,9.54,9.51,9.51,27300.0,8.1419,8.159,8.1334,8.1334,27300.0
2009-05-15 12:50:00,9.52,9.54,9.52,9.53,40700.0,8.1419,8.159,8.1419,8.1505,40700.0
2009-05-15 12:55:00,9.53,9.53,9.49,9.51,83500.0,8.1505,8.1505,8.1163,8.1334,83500.0
2009-05-15 13:00:00,9.52,9.53,9.51,9.53,63600.0,8.1419,8.1505,8.1334,8.1505,63600.0
2009-05-15 13:05:00,9.53,9.58,9.52,9.58,247700.0,8.1505,8.1933,8.1419,8.1933,247700.0
2009-05-15 13:10:00,9.58,9.62,9.57,9.62,266200.0,8.1933,8.2275,8.1847,8.2275,266200.0
2009-05-15 13:15:00,9.61,9.66,9.61,9.64,77200.0,8.2189,8.2617,8.2189,8.2446,77200.0
2009-05-15 13:20:00,9.63,9.64,9.59,9.6,85300.0,8.236,8.2446,8.2018,8.2104,85300.0
2009-05-15 13:25:00,9.61,9.65,9.59,9.6,97600.0,8.2189,8.2531,8.2018,8.2104,97600.0
2009-05-15 13:30:00,9.6,9.62,9.59,9.61,50400.0,8.2104,8.2275,8.2018,8.2189,50400.0
2009-05-15 13:35:00,9.61,9.61,9.58,9.6,66800.0,8.2189,8.2189,8.1933,8.2104,66800.0
2009-05-15 13:40:00,9.59,9.67,9.59,9.65,166300.0,8.2018,8.2702,8.2018,8.2531,166300.0
2009-05-15 13:45:00,9.65,9.68,9.62,9.68,130400.0,8.2531,8.2788,8.2275,8.2788,130400.0
2009-05-15 13:50:00,9.68,9.68,9.66,9.67,43900.0,8.2788,8.2788,8.2617,8.2702,43900.0
2009-05-15 13:55:00,9.66,9.71,9.66,9.7,99700.0,8.2617,8.3044,8.2617,8.2959,99700.0
2009-05-15 14:00:00,9.69,9.71,9.65,9.67,111800.0,8.2873,8.3044,8.2531,8.2702,111800.0
2009-05-15 14:05:00,9.66,9.7,9.6,9.69,90500.0,8.2617,8.2959,8.2104,8.2873,90500.0
2009-05-15 14:10:00,9.69,9.71,9.68,9.69,43500.0,8.2873,8.3044,8.2788,8.2873,43500.0
2009-05-15 14:15:00,9.69,9.71,9.66,9.69,97200.0,8.2873,8.3044,8.2617,8.2873,97200.0
2009-05-15 14:20:00,9.7,9.76,9.68,9.74,91400.0,8.2959,8.3472,8.2788,8.3301,91400.0
2009-05-15 14:25:00,9.75,9.75,9.66,9.69,84200.0,8.3386,8.3386,8.2617,8.2873,84200.0
2009-05-15 14:30:00,9.69,9.73,9.67,9.67,143100.0,8.2873,8.3215,8.2702,8.2702,143100.0
2009-05-15 14:35:00,9.67,9.69,9.64,9.68,111600.0,8.2702,8.2873,8.2446,8.2788,111600.0
2009-05-15 14:40:00,9.69,9.69,9.6,9.6,88600.0,8.2873,8.2873,8.2104,8.2104,88600.0
2009-05-15 14:45:00,9.6,9.62,9.56,9.61,92700.0,8.2104,8.2275,8.1762,8.2189,92700.0
2009-05-15 14:50:00,9.61,9.65,9.56,9.65,159300.0,8.2189,8.2531,8.1762,8.2531,159300.0
2009-05-15 14:55:00,9.64,9.66,9.6,9.61,71200.0,8.2446,8.2617,8.2104,8.2189,71200.0
2009-05-15 15:00:00,9.61,9.61,9.55,9.59,144000.0,8.2189,8.2189,8.1676,8.2018,144000.0
2009-05-15 15:05:00,9.59,9.62,9.55,9.58,130800.0,8.2018,8.2275,8.1676,8.1933,130800.0
2009-05-15 15:10:00,9.58,9.64,9.58,9.64,105100.0,8.1933,8.2446,8.1933,8.2446,105100.0
2009-05-15 15:15:00,9.65,9.66,9.58,9.6,116000.0,8.2531,8.2617,8.1933,8.2104,116000.0
2009-05-15 15:20:00,9.6,9.67,9.6,9.66,73500.0,8.2104,8.2702,8.2104,8.2617,73500.0
2009-05-15 15:25:00,9.66,9.74,9.65,9.7,149600.0,8.2617,8.3301,8.2531,8.2959,149600.0
2009-05-15 15:30:00,9.7,9.72,9.62,9.64,88700.0,8.2959,8.313,8.2275,8.2446,88700.0
2009-05-15 15:35:00,9.65,9.7,9.64,9.64,294000.0,8.2531,8.2959,8.2446,8.2446,294000.0
2009-05-15 15:40:00,9.64,9.7,9.63,9.66,244500.0,8.2446,8.2959,8.236,8.2617,244500.0
2009-05-15 15:45:00,9.66,9.67,9.6,9.63,269300.0,8.2617,8.2702,8.2104,8.236,269300.0
2009-05-15 15:50:00,9.64,9.64,9.6,9.6,290700.0,8.2446,8.2446,8.2104,8.2104,290700.0
2009-05-15 15:55:00,9.6,9.63,9.58,9.63,533300.0,8.2104,8.236,8.1933,8.236,533300.0
2009-05-18 09:30:00,9.94,9.99,9.81,9.83,177400.0,8.5011,8.5439,8.39,8.4071,177400.0
2009-05-18 09:35:00,9.83,9.97,9.72,9.93,122500.0,8.4071,8.5268,8.313,8.4926,122500.0
2009-05-18 09:40:00,9.94,9.95,9.81,9.94,158200.0,8.5011,8.5097,8.39,8.5011,158200.0
2009-05-18 09:45:00,9.93,10.03,9.93,10.0,319300.0,8.4926,8.5781,8.4926,8.5525,319300.0
2009-05-18 09:50:00,9.99,10.08,9.99,10.05,168900.0,8.5439,8.6209,8.5439,8.5952,168900.0
2009-05-18 09:55:00,10.06,10.15,10.05,10.13,209700.0,8.6038,8.6807,8.5952,8.6636,209700.0
2009-05-18 10:00:00,10.14,10.15,10.07,10.09,172300.0,8.6722,8.6807,8.6123,8.6294,172300.0
2009-05-18 10:05:00,10.09,10.18,10.08,10.17,264900.0,8.6294,8.7064,8.6209,8.6979,264900.0
2009-05-18 10:10:00,10.17,10.18,10.15,10.15,135300.0,8.6979,8.7064,8.6807,8.6807,135300.0
2009-05-18 10:15:00,10.16,10.19,10.15,10.17,119900.0,8.6893,8.715,8.6807,8.6979,119900.0
2009-05-18 10:20:00,10.17,10.3,10.17,10.25,216600.0,8.6979,8.809,8.6979,8.7663,216600.0
2009-05-18 10:25:00,10.25,10.3,10.24,10.29,175200.0,8.7663,8.809,8.7577,8.8005,175200.0
2009-05-18 10:30:00,10.29,10.37,10.29,10.35,272000.0,8.8005,8.8689,8.8005,8.8518,272000.0
2009-05-18 10:35:00,10.35,10.36,10.23,10.23,207900.0,8.8518,8.8603,8.7492,8.7492,207900.0
2009-05-18 10:40:00,10.24,10.25,10.16,10.22,223600.0,8.7577,8.7663,8.6893,8.7406,223600.0
2009-05-18 10:45:00,10.22,10.28,10.2,10.27,207600.0,8.7406,8.7919,8.7235,8.7834,207600.0
2009-05-18 10:50:00,10.27,10.34,10.25,10.29,115600.0,8.7834,8.8432,8.7663,8.8005,115600.0
2009-05-18 10:55:00,10.28,10.33,10.26,10.29,83800.0,8.7919,8.8347,8.7748,8.8005,83800.0
2009-05-18 11:00:00,10.29,10.32,10.24,10.27,82600.0,8.8005,8.8261,8.7577,8.7834,82600.0
2009-05-18 11:05:00,10.27,10.29,10.23,10.28,111800.0,8.7834,8.8005,8.7492,8.7919,111800.0
2009-05-18 11:10:00,10.27,10.29,10.24,10.28,101400.0,8.7834,8.8005,8.7577,8.7919,101400.0
2009-05-18 11:15:00,10.28,10.33,10.23,10.24,107200.0,8.7919,8.8347,8.7492,8.7577,107200.0
2009-05-18 11:20:00,10.23,10.32,10.23,10.29,104800.0,8.7492,8.8261,8.7492,8.8005,104800.0
2009-05-18 11:25:00,10.28,10.33,10.27,10.33,45200.0,8.7919,8.8347,8.7834,8.8347,45200.0
2009-05-18 11:30:00,10.33,10.35,10.27,10.33,98200.0,8.8347,8.8518,8.7834,8.8347,98200.0
2009-05-18 11:35:00,10.33,10.34,10.24,10.28,57700.0,8.8347,8.8432,8.7577,8.7919,57700.0
2009-05-18 11:40:00,10.27,10.3,10.21,10.27,58400.0,8.7834,8.809,8.7321,8.7834,58400.0
2009-05-18 11:45:00,10.26,10.3,10.22,10.22,65400.0,8.7748,8.809,8.7406,8.7406,65400.0
2009-05-18 11:50:00,10.23,10.28,10.21,10.26,68800.0,8.7492,8.7919,8.7321,8.7748,68800.0
2009-05-18 11:55:00,10.26,10.27,10.2,10.2,51400.0,8.7748,8.7834,8.7235,8.7235,51400.0
2009-05-18 12:00:00,10.21,10.23,10.16,10.16,85300.0,8.7321,8.7492,8.6893,8.6893,85300.0
2009-05-18 12:05:00,10.16,10.19,10.15,10.16,113500.0,8.6893,8.715,8.6807,8.6893,113500.0
2009-05-18 12:10:00,10.15,10.18,10.14,10.17,39400.0,8.6807,8.7064,8.6722,8.6979,39400.0
2009-05-18 12:15:00,10.18,10.22,10.18,10.2,56500.0,8.7064,8.7406,8.7064,8.7235,56500.0
2009-05-18 12:20:00,10.19,10.26,10.19,10.26,57500.0,8.715,8.7748,8.715,8.7748,57500.0
2009-05-18 12:25:00,10.27,10.33,10.26,10.33,76500.0,8.7834,8.8347,8.7748,8.8347,76500.0
2009-05-18 12:30:00,10.33,10.34,10.32,10.34,92400.0,8.8347,8.8432,8.8261,8.8432,92400.0
2009-05-18 12:35:00,10.33,10.34,10.3,10.31,90300.0,8.8347,8.8432,8.809,8.8176,90300.0
2009-05-18 12:40:00,10.31,10.35,10.3,10.34,112300.0,8.8176,8.8518,8.809,8.8432,112300.0
2009-05-18 12:45:00,10.34,10.35,10.31,10.33,126200.0,8.8432,8.8518,8.8176,8.8347,126200.0
2009-05-18 12:50:00,10.32,10.33,10.32,10.32,62500.0,8.8261,8.8347,8.8261,8.8261,62500.0
2009-05-18 12:55:00,10.33,10.37,10.28,10.37,216800.0,8.8347,8.8689,8.7919,8.8689,216800.0
2009-05-18 13:00:00,10.37,10.37,10.26,10.27,181200.0,8.8689,8.8689,8.7748,8.7834,181200.0
2009-05-18 13:05:00,10.27,10.28,10.18,10.18,155200.0,8.7834,8.7919,8.7064,8.7064,155200.0
2009-05-18 13:10:00,10.17,10.22,10.16,10.22,100200.0,8.6979,8.7406,8.6893,8.7406,100200.0
2009-05-18 13:15:00,10.22,10.22,10.15,10.16,64100.0,8.7406,8.7406,8.6807,8.6893,64100.0
2009-05-18 13:20:00,10.15,10.17,10.13,10.13,82500.0,8.6807,8.6979,8.6636,8.6636,82500.0
2009-05-18 13:25:00,10.13,10.15,10.11,10.15,49100.0,8.6636,8.6807,8.6465,8.6807,49100.0
2009-05-18 13:30:00,10.15,10.17,10.13,10.15,81900.0,8.6807,8.6979,8.6636,8.6807,81900.0
2009-05-18 13:35:00,10.16,10.22,10.14,10.21,85900.0,8.6893,8.7406,8.6722,8.7321,85900.0
2009-05-18 13:40:00,10.21,10.22,10.15,10.17,87600.0,8.7321,8.7406,8.6807,8.6979,87600.0
2009-05-18 13:45:00,10.18,10.18,10.15,10.15,40300.0,8.7064,8.7064,8.6807,8.6807,40300.0
2009-05-18 13:50:00,10.15,10.21,10.15,10.16,90000.0,8.6807,8.7321,8.6807,8.6893,90000.0
2009-05-18 13:55:00,10.15,10.18,10.13,10.14,83500.0,8.6807,8.7064,8.6636,8.6722,83500.0
2009-05-18 14:00:00,10.14,10.14,10.09,10.13,78100.0,8.6722,8.6722,8.6294,8.6636,78100.0
2009-05-18 14:05:00,10.13,10.15,10.12,10.14,58700.0,8.6636,8.6807,8.6551,8.6722,58700.0
2009-05-18 14:10:00,10.14,10.18,10.13,10.14,78000.0,8.6722,8.7064,8.6636,8.6722,78000.0
2009-05-18 14:15:00,10.15,10.18,10.13,10.15,91300.0,8.6807,8.7064,8.6636,8.6807,91300.0
2009-05-18 14:20:00,10.14,10.16,10.12,10.12,56500.0,8.6722,8.6893,8.6551,8.6551,56500.0
2009-05-18 14:25:00,10.13,10.14,10.08,10.09,82100.0,8.6636,8.6722,8.6209,8.6294,82100.0
2009-05-18 14:30:00,10.08,10.15,10.08,10.12,129600.0,8.6209,8.6807,8.6209,8.6551,129600.0
2009-05-18 14:35:00,10.12,10.14,10.11,10.14,48400.0,8.6551,8.6722,8.6465,8.6722,48400.0
2009-05-18 14:40:00,10.14,10.27,10.11,10.27,150000.0,8.6722,8.7834,8.6465,8.7834,150000.0
2009-05-18 14:45:00,10.27,10.27,10.17,10.18,116100.0,8.7834,8.7834,8.6979,8.7064,116100.0
2009-05-18 14:50:00,10.17,10.21,10.17,10.18,58200.0,8.6979,8.7321,8.6979,8.7064,58200.0
2009-05-18 14:55:00,10.17,10.19,10.15,10.19,54500.0,8.6979,8.715,8.6807,8.715,54500.0
2009-05-18 15:00:00,10.18,10.2,10.17,10.19,74800.0,8.7064,8.7235,8.6979,8.715,74800.0
2009-05-18 15:05:00,10.19,10.24,10.19,10.19,91500.0,8.715,8.7577,8.715,8.715,91500.0
2009-05-18 15:10:00,10.19,10.2,10.15,10.2,91400.0,8.715,8.7235,8.6807,8.7235,91400.0
2009-05-18 15:15:00,10.2,10.22,10.19,10.19,87200.0,8.7235,8.7406,8.715,8.715,87200.0
2009-05-18 15:20:00,10.19,10.22,10.16,10.22,74700.0,8.715,8.7406,8.6893,8.7406,74700.0
2009-05-18 15:25:00,10.21,10.22,10.17,10.17,96900.0,8.7321,8.7406,8.6979,8.6979,96900.0
2009-05-18 15:30:00,10.17,10.28,10.15,10.26,264500.0,8.6979,8.7919,8.6807,8.7748,264500.0
2009-05-18 15:35:00,10.27,10.32,10.25,10.29,284200.0,8.7834,8.8261,8.7663,8.8005,284200.0
2009-05-18 15:40:00,10.28,10.29,10.23,10.25,175400.0,8.7919,8.8005,8.7492,8.7663,175400.0
2009-05-18 15:45:00,10.25,10.28,10.21,10.28,264700.0,8.7663,8.7919,8.7321,8.7919,264700.0
2009-05-18 15:50:00,10.28,10.31,10.26,10.27,259700.0,8.7919,8.8176,8.7748,8.7834,259700.0
2009-05-18 15:55:00,10.27,10.28,10.25,10.27,327300.0,8.7834,8.7919,8.7663,8.7834,327300.0
2009-05-19 09:30:00,10.06,10.24,10.06,10.24,157100.0,8.6038,8.7577,8.6038,8.7577,157100.0
2009-05-19 09:35:00,10.22,10.46,10.15,10.44,163800.0,8.7406,8.9459,8.6807,8.9288,163800.0
2009-05-19 09:40:00,10.43,10.44,10.11,10.15,168500.0,8.9202,8.9288,8.6465,8.6807,168500.0
2009-05-19 09:45:00,10.14,10.16,10.01,10.13,493500.0,8.6722,8.6893,8.561,8.6636,493500.0
2009-05-19 09:50:00,10.11,10.11,9.82,9.84,295100.0,8.6465,8.6465,8.3985,8.4156,295100.0
2009-05-19 09:55:00,9.84,10.06,9.84,10.03,276500.0,8.4156,8.6038,8.4156,8.5781,276500.0
2009-05-19 10:00:00,10.03,10.03,9.93,10.01,182100.0,8.5781,8.5781,8.4926,8.561,182100.0
2009-05-19 10:05:00,10.02,10.09,10.01,10.05,144600.0,8.5696,8.6294,8.561,8.5952,144600.0
2009-05-19 10:10:00,10.06,10.14,10.0,10.05,190600.0,8.6038,8.6722,8.5525,8.5952,190600.0
2009-05-19 10:15:00,10.04,10.06,9.95,9.95,121400.0,8.5867,8.6038,8.5097,8.5097,121400.0
2009-05-19 10:20:00,9.95,10.0,9.93,9.98,169600.0,8.5097,8.5525,8.4926,8.5354,169600.0
2009-05-19 10:25:00,9.99,10.15,9.99,10.15,150400.0,8.5439,8.6807,8.5439,8.6807,150400.0
2009-05-19 10:30:00,10.15,10.18,10.07,10.07,129900.0,8.6807,8.7064,8.6123,8.6123,129900.0
2009-05-19 10:35:00,10.07,10.19,10.06,10.15,155400.0,8.6123,8.715,8.6038,8.6807,155400.0
2009-05-19 10:40:00,10.15,10.17,10.0,10.0,151800.0,8.6807,8.6979,8.5525,8.5525,151800.0
2009-05-19 10:45:00,10.0,10.06,9.97,10.02,102600.0,8.5525,8.6038,8.5268,8.5696,102600.0
2009-05-19 10:50:00,10.01,10.09,9.99,10.07,199500.0,8.561,8.6294,8.5439,8.6123,199500.0
2009-05-19 10:55:00,10.08,10.09,10.04,10.08,111600.0,8.6209,8.6294,8.5867,8.6209,111600.0
2009-05-19 11:00:00,10.08,10.17,10.08,10.15,201500.0,8.6209,8.6979,8.6209,8.6807,201500.0
2009-05-19 11:05:00,10.16,10.17,10.06,10.07,141200.0,8.6893,8.6979,8.6038,8.6123,141200.0
2009-05-19 11:10:00,10.07,10.08,10.01,10.02,122600.0,8.6123,8.6209,8.561,8.5696,122600.0
2009-05-19 11:15:00,10.01,10.07,10.0,10.02,122300.0,8.561,8.6123,8.5525,8.5696,122300.0
2009-05-19 11:20:00,10.02,10.03,9.97,9.98,102600.0,8.5696,8.5781,8.5268,8.5354,102600.0
2009-05-19 11:25:00,9.98,10.07,9.96,10.07,139500.0,8.5354,8.6123,8.5182,8.6123,139500.0
2009-05-19 11:30:00,10.06,10.08,10.0,10.02,105600.0,8.6038,8.6209,8.5525,8.5696,105600.0
2009-05-19 11:35:00,10.02,10.06,10.01,10.05,99500.0,8.5696,8.6038,8.561,8.5952,99500.0
2009-05-19 11:40:00,10.06,10.12,10.04,10.12,114200.0,8.6038,8.6551,8.5867,8.6551,114200.0
2009-05-19 11:45:00,10.12,10.12,10.05,10.08,128100.0,8.6551,8.6551,8.5952,8.6209,128100.0
2009-05-19 11:50:00,10.09,10.09,10.01,10.02,92700.0,8.6294,8.6294,8.561,8.5696,92700.0
2009-05-19 11:55:00,10.02,10.1,10.02,10.03,89200.0,8.5696,8.638,8.5696,8.5781,89200.0
2009-05-19 12:00:00,10.03,10.06,10.02,10.06,67200.0,8.5781,8.6038,8.5696,8.6038,67200.0
2009-05-19 12:05:00,10.06,10.1,10.05,10.07,84400.0,8.6038,8.638,8.5952,8.6123,84400.0
2009-05-19 12:10:00,10.08,10.11,10.07,10.09,66700.0,8.6209,8.6465,8.6123,8.6294,66700.0
2009-05-19 12:15:00,10.08,10.14,10.08,10.14,83200.0,8.6209,8.6722,8.6209,8.6722,83200.0
2009-05-19 12:20:00,10.14,10.15,10.12,10.14,42800.0,8.6722,8.6807,8.6551,8.6722,42800.0
2009-05-19 12:25:00,10.13,10.17,10.12,10.15,57500.0,8.6636,8.6979,8.6551,8.6807,57500.0
2009-05-19 12:30:00,10.14,10.15,10.09,10.11,46400.0,8.6722,8.6807,8.6294,8.6465,46400.0
2009-05-19 12:35:00,10.11,10.15,10.08,10.15,74300.0,8.6465,8.6807,8.6209,8.6807,74300.0
2009-05-19 12:40:00,10.15,10.15,10.12,10.12,29500.0,8.6807,8.6807,8.6551,8.6551,29500.0
2009-05-19 12:45:00,10.12,10.12,10.08,10.09,185300.0,8.6551,8.6551,8.6209,8.6294,185300.0
2009-05-19 12:50:00,10.09,10.1,10.07,10.08,123100.0,8.6294,8.638,8.6123,8.6209,123100.0
2009-05-19 12:55:00,10.08,10.08,10.05,10.05,25600.0,8.6209,8.6209,8.5952,8.5952,25600.0
2009-05-19 13:00:00,10.05,10.1,10.04,10.08,66600.0,8.5952,8.638,8.5867,8.6209,66600.0
2009-05-19 13:05:00,10.09,10.14,10.08,10.13,70700.0,8.6294,8.6722,8.6209,8.6636,70700.0
2009-05-19 13:10:00,10.13,10.15,10.1,10.11,50900.0,8.6636,8.6807,8.638,8.6465,50900.0
2009-05-19 13:15:00,10.12,10.16,10.11,10.16,70200.0,8.6551,8.6893,8.6465,8.6893,70200.0
2009-05-19 13:20:00,10.15,10.19,10.15,10.19,116200.0,8.6807,8.715,8.6807,8.715,116200.0
2009-05-19 13:25:00,10.18,10.21,10.17,10.21,56900.0,8.7064,8.7321,8.6979,8.7321,56900.0
2009-05-19 13:30:00,10.21,10.24,10.19,10.19,139500.0,8.7321,8.7577,8.715,8.715,139500.0
2009-05-19 13:35:00,10.19,10.24,10.17,10.23,94800.0,8.715,8.7577,8.6979,8.7492,94800.0
2009-05-19 13:40:00,10.23,10.23,10.2,10.23,77600.0,8.7492,8.7492,8.7235,8.7492,77600.0
2009-05-19 13:45:00,10.22,10.22,10.18,10.2,97200.0,8.7406,8.7406,8.7064,8.7235,97200.0
2009-05-19 13:50:00,10.19,10.2,10.09,10.1,108600.0,8.715,8.7235,8.6294,8.638,108600.0
2009-05-19 13:55:00,10.09,10.12,10.08,10.12,235100.0,8.6294,8.6551,8.6209,8.6551,235100.0
2009-05-19 14:00:00,10.12,10.13,10.05,10.06,66500.0,8.6551,8.6636,8.5952,8.6038,66500.0
2009-05-19 14:05:00,10.05,10.07,10.04,10.06,66600.0,8.5952,8.6123,8.5867,8.6038,66600.0
2009-05-19 14:10:00,10.05,10.05,10.02,10.03,29300.0,8.5952,8.5952,8.5696,8.5781,29300.0
2009-05-19 14:15:00,10.03,10.05,10.02,10.05,99600.0,8.5781,8.5952,8.5696,8.5952,99600.0
2009-05-19 14:20:00,10.05,10.09,10.04,10.09,63800.0,8.5952,8.6294,8.5867,8.6294,63800.0
2009-05-19 14:25:00,10.09,10.16,10.07,10.13,154400.0,8.6294,8.6893,8.6123,8.6636,154400.0
2009-05-19 14:30:00,10.13,10.13,10.1,10.12,64400.0,8.6636,8.6636,8.638,8.6551,64400.0
2009-05-19 14:35:00,10.12,10.13,10.1,10.1,39300.0,8.6551,8.6636,8.638,8.638,39300.0
2009-05-19 14:40:00,10.1,10.11,10.09,10.09,51100.0,8.638,8.6465,8.6294,8.6294,51100.0
2009-05-19 14:45:00,10.09,10.18,10.09,10.17,83000.0,8.6294,8.7064,8.6294,8.6979,83000.0
2009-05-19 14:50:00,10.16,10.16,10.12,10.14,52000.0,8.6893,8.6893,8.6551,8.6722,52000.0
2009-05-19 14:55:00,10.14,10.14,10.1,10.1,73200.0,8.6722,8.6722,8.638,8.638,73200.0
2009-05-19 15:00:00,10.1,10.14,10.09,10.14,118800.0,8.638,8.6722,8.6294,8.6722,118800.0
2009-05-19 15:05:00,10.14,10.18,10.13,10.15,146200.0,8.6722,8.7064,8.6636,8.6807,146200.0
2009-05-19 15:10:00,10.15,10.15,10.09,10.11,112100.0,8.6807,8.6807,8.6294,8.6465,112100.0
2009-05-19 15:15:00,10.1,10.18,10.08,10.15,178500.0,8.638,8.7064,8.6209,8.6807,178500.0
2009-05-19 15:20:00,10.15,10.17,10.14,10.17,184900.0,8.6807,8.6979,8.6722,8.6979,184900.0
2009-05-19 15:25:00,10.17,10.19,10.13,10.18,170600.0,8.6979,8.715,8.6636,8.7064,170600.0
2009-05-19 15:30:00,10.18,10.19,10.06,10.06,253000.0,8.7064,8.715,8.6038,8.6038,253000.0
2009-05-19 15:35:00,10.06,10.11,10.05,10.1,196500.0,8.6038,8.6465,8.5952,8.638,196500.0
2009-05-19 15:40:00,10.09,10.11,10.02,10.02,255400.0,8.6294,8.6465,8.5696,8.5696,255400.0
2009-05-19 15:45:00,10.02,10.06,10.0,10.0,296600.0,8.5696,8.6038,8.5525,8.5525,296600.0
2009-05-19 15:50:00,10.0,10.07,9.99,10.04,397900.0,8.5525,8.6123,8.5439,8.5867,397900.0
2009-05-19 15:55:00,10.04,10.06,10.02,10.03,277200.0,8.5867,8.6038,8.5696,8.5781,277200.0
2009-05-20 09:30:00,10.16,10.37,9.98,10.17,138700.0,8.6893,8.8689,8.5354,8.6979,138700.0
2009-05-20 09:35:00,10.19,10.19,10.01,10.09,154100.0,8.715,8.715,8.561,8.6294,154100.0
2009-05-20 09:40:00,10.09,10.27,10.05,10.19,118600.0,8.6294,8.7834,8.5952,8.715,118600.0
2009-05-20 09:45:00,10.19,10.26,10.13,10.22,101700.0,8.715,8.7748,8.6636,8.7406,101700.0
2009-05-20 09:50:00,10.23,10.38,10.22,10.34,173400.0,8.7492,8.8775,8.7406,8.8432,173400.0
2009-05-20 09:55:00,10.34,10.4,10.27,10.39,281500.0,8.8432,8.8946,8.7834,8.886,281500.0
2009-05-20 10:00:00,10.38,10.52,10.38,10.52,341700.0,8.8775,8.9972,8.8775,8.9972,341700.0
2009-05-20 10:05:00,10.52,10.56,10.42,10.42,202600.0,8.9972,9.0314,8.9117,8.9117,202600.0
2009-05-20 10:10:00,10.43,10.46,10.36,10.37,174400.0,8.9202,8.9459,8.8603,8.8689,174400.0
2009-05-20 10:15:00,10.36,10.46,10.35,10.44,269000.0,8.8603,8.9459,8.8518,8.9288,269000.0
2009-05-20 10:20:00,10.43,10.52,10.43,10.48,210500.0,8.9202,8.9972,8.9202,8.963,210500.0
2009-05-20 10:25:00,10.49,10.5,10.45,10.46,79400.0,8.9715,8.9801,8.9373,8.9459,79400.0
2009-05-20 10:30:00,10.47,10.49,10.44,10.46,98500.0,8.9544,8.9715,8.9288,8.9459,98500.0
2009-05-20 10:35:00,10.45,10.48,10.44,10.46,67100.0,8.9373,8.963,8.9288,8.9459,67100.0
2009-05-20 10:40:00,10.46,10.48,10.44,10.46,104300.0,8.9459,8.963,8.9288,8.9459,104300.0
2009-05-20 10:45:00,10.45,10.45,10.33,10.38,173100.0,8.9373,8.9373,8.8347,8.8775,173100.0
2009-05-20 10:50:00,10.38,10.38,10.23,10.23,466700.0,8.8775,8.8775,8.7492,8.7492,466700.0
2009-05-20 10:55:00,10.23,10.25,10.16,10.16,228400.0,8.7492,8.7663,8.6893,8.6893,228400.0
2009-05-20 11:00:00,10.16,10.22,10.15,10.19,141400.0,8.6893,8.7406,8.6807,8.715,141400.0
2009-05-20 11:05:00,10.19,10.21,10.1,10.1,153100.0,8.715,8.7321,8.638,8.638,153100.0
2009-05-20 11:10:00,10.11,10.14,10.06,10.14,60600.0,8.6465,8.6722,8.6038,8.6722,60600.0
2009-05-20 11:15:00,10.14,10.15,10.01,10.03,258400.0,8.6722,8.6807,8.561,8.5781,258400.0
2009-05-20 11:20:00,10.03,10.04,9.95,9.95,181200.0,8.5781,8.5867,8.5097,8.5097,181200.0
2009-05-20 11:25:00,9.96,10.03,9.96,10.0,119200.0,8.5182,8.5781,8.5182,8.5525,119200.0
2009-05-20 11:30:00,9.99,10.03,9.98,10.0,96100.0,8.5439,8.5781,8.5354,8.5525,96100.0
2009-05-20 11:35:00,10.0,10.02,9.96,9.98,143000.0,8.5525,8.5696,8.5182,8.5354,143000.0
2009-05-20 11:40:00,9.98,9.99,9.96,9.96,57300.0,8.5354,8.5439,8.5182,8.5182,57300.0
2009-05-20 11:45:00,9.96,9.97,9.9,9.9,88200.0,8.5182,8.5268,8.4669,8.4669,88200.0
2009-05-20 11:50:00,9.91,9.93,9.85,9.91,193800.0,8.4755,8.4926,8.4242,8.4755,193800.0
2009-05-20 11:55:00,9.91,9.96,9.91,9.93,157100.0,8.4755,8.5182,8.4755,8.4926,157100.0
2009-05-20 12:00:00,9.93,9.95,9.91,9.94,85900.0,8.4926,8.5097,8.4755,8.5011,85900.0
2009-05-20 12:05:00,9.94,9.99,9.94,9.97,116700.0,8.5011,8.5439,8.5011,8.5268,116700.0
2009-05-20 12:10:00,9.97,9.98,9.93,9.95,129300.0,8.5268,8.5354,8.4926,8.5097,129300.0
2009-05-20 12:15:00,9.95,9.95,9.91,9.92,87100.0,8.5097,8.5097,8.4755,8.484,87100.0
2009-05-20 12:20:00,9.91,9.92,9.87,9.87,55300.0,8.4755,8.484,8.4413,8.4413,55300.0
2009-05-20 12:25:00,9.87,9.91,9.86,9.9,43400.0,8.4413,8.4755,8.4327,8.4669,43400.0
2009-05-20 12:30:00,9.9,9.91,9.82,9.82,113700.0,8.4669,8.4755,8.3985,8.3985,113700.0
2009-05-20 12:35:00,9.82,9.87,9.81,9.87,113000.0,8.3985,8.4413,8.39,8.4413,113000.0
2009-05-20 12:40:00,9.87,9.89,9.85,9.88,77200.0,8.4413,8.4584,8.4242,8.4498,77200.0
2009-05-20 12:45:00,9.89,9.94,9.88,9.92,160700.0,8.4584,8.5011,8.4498,8.484,160700.0
2009-05-20 12:50:00,9.92,9.94,9.88,9.92,182400.0,8.484,8.5011,8.4498,8.484,182400.0
2009-05-20 12:55:00,9.92,9.93,9.82,9.82,54100.0,8.484,8.4926,8.3985,8.3985,54100.0
2009-05-20 13:00:00,9.83,9.88,9.81,9.84,78600.0,8.4071,8.4498,8.39,8.4156,78600.0
2009-05-20 13:05:00,9.83,9.85,9.79,9.81,94100.0,8.4071,8.4242,8.3729,8.39,94100.0
2009-05-20 13:10:00,9.8,9.85,9.77,9.8,141000.0,8.3814,8.4242,8.3558,8.3814,141000.0
2009-05-20 13:15:00,9.79,9.81,9.76,9.77,94700.0,8.3729,8.39,8.3472,8.3558,94700.0
2009-05-20 13:20:00,9.77,9.79,9.72,9.79,188600.0,8.3558,8.3729,8.313,8.3729,188600.0
2009-05-20 13:25:00,9.78,9.82,9.71,9.8,135600.0,8.3643,8.3985,8.3044,8.3814,135600.0
2009-05-20 13:30:00,9.81,9.81,9.7,9.7,120000.0,8.39,8.39,8.2959,8.2959,120000.0
2009-05-20 13:35:00,9.71,9.82,9.7,9.81,128900.0,8.3044,8.3985,8.2959,8.39,128900.0
2009-05-20 13:40:00,9.81,9.88,9.77,9.79,166100.0,8.39,8.4498,8.3558,8.3729,166100.0
2009-05-20 13:45:00,9.79,9.85,9.78,9.82,138300.0,8.3729,8.4242,8.3643,8.3985,138300.0
2009-05-20 13:50:00,9.83,9.85,9.8,9.83,58200.0,8.4071,8.4242,8.3814,8.4071,58200.0
2009-05-20 13:55:00,9.83,9.84,9.8,9.8,40200.0,8.4071,8.4156,8.3814,8.3814,40200.0
2009-05-20 14:00:00,9.8,9.8,9.73,9.78,206400.0,8.3814,8.3814,8.3215,8.3643,206400.0
2009-05-20 14:05:00,9.78,9.82,9.75,9.77,135400.0,8.3643,8.3985,8.3386,8.3558,135400.0
2009-05-20 14:10:00,9.78,9.82,9.75,9.77,101900.0,8.3643,8.3985,8.3386,8.3558,101900.0
2009-05-20 14:15:00,9.77,9.85,9.74,9.84,146100.0,8.3558,8.4242,8.3301,8.4156,146100.0
2009-05-20 14:20:00,9.85,9.88,9.82,9.86,95000.0,8.4242,8.4498,8.3985,8.4327,95000.0
2009-05-20 14:25:00,9.86,9.89,9.82,9.82,120500.0,8.4327,8.4584,8.3985,8.3985,120500.0
2009-05-20 14:30:00,9.82,9.82,9.75,9.77,140900.0,8.3985,8.3985,8.3386,8.3558,140900.0
2009-05-20 14:35:00,9.77,9.8,9.75,9.76,38500.0,8.3558,8.3814,8.3386,8.3472,38500.0
2009-05-20 14:40:00,9.76,9.85,9.76,9.82,105000.0,8.3472,8.4242,8.3472,8.3985,105000.0
2009-05-20 14:45:00,9.82,9.83,9.77,9.82,88300.0,8.3985,8.4071,8.3558,8.3985,88300.0
2009-05-20 14:50:00,9.8,9.84,9.76,9.81,109000.0,8.3814,8.4156,8.3472,8.39,109000.0
2009-05-20 14:55:00,9.82,9.85,9.76,9.8,102800.0,8.3985,8.4242,8.3472,8.3814,102800.0
2009-05-20 15:00:00,9.81,9.82,9.76,9.76,83000.0,8.39,8.3985,8.3472,8.3472,83000.0
2009-05-20 15:05:00,9.75,9.78,9.7,9.7,242600.0,8.3386,8.3643,8.2959,8.2959,242600.0
2009-05-20 15:10:00,9.7,9.74,9.67,9.67,145200.0,8.2959,8.3301,8.2702,8.2702,145200.0
2009-05-20 15:15:00,9.67,9.7,9.65,9.69,95900.0,8.2702,8.2959,8.2531,8.2873,95900.0
2009-05-20 15:20:00,9.69,9.69,9.61,9.62,225500.0,8.2873,8.2873,8.2189,8.2275,225500.0
2009-05-20 15:25:00,9.62,9.65,9.6,9.6,188000.0,8.2275,8.2531,8.2104,8.2104,188000.0
2009-05-20 15:30:00,9.61,9.61,9.54,9.57,244400.0,8.2189,8.2189,8.159,8.1847,244400.0
2009-05-20 15:35:00,9.57,9.63,9.55,9.57,330100.0,8.1847,8.236,8.1676,8.1847,330100.0
2009-05-20 15:40:00,9.58,9.6,9.46,9.47,339900.0,8.1933,8.2104,8.0906,8.0992,339900.0
2009-05-20 15:45:00,9.47,9.5,9.45,9.47,436700.0,8.0992,8.1248,8.0821,8.0992,436700.0
2009-05-20 15:50:00,9.46,9.52,9.42,9.5,610400.0,8.0906,8.1419,8.0564,8.1248,610400.0
2009-05-20 15:55:00,9.5,9.53,9.47,9.51,932400.0,8.1248,8.1505,8.0992,8.1334,932400.0
2009-05-21 09:30:00,9.38,9.48,9.27,9.31,172900.0,8.0222,8.1077,7.9281,7.9623,172900.0
2009-05-21 09:35:00,9.31,9.38,9.25,9.33,130000.0,7.9623,8.0222,7.911,7.9794,130000.0
2009-05-21 09:40:00,9.33,9.41,9.26,9.41,128800.0,7.9794,8.0479,7.9196,8.0479,128800.0
2009-05-21 09:45:00,9.41,9.49,9.38,9.42,217600.0,8.0479,8.1163,8.0222,8.0564,217600.0
2009-05-21 09:50:00,9.43,9.51,9.37,9.38,155100.0,8.065,8.1334,8.0137,8.0222,155100.0
2009-05-21 09:55:00,9.39,9.41,9.29,9.3,133400.0,8.0308,8.0479,7.9452,7.9538,133400.0
2009-05-21 10:00:00,9.3,9.39,9.29,9.32,181700.0,7.9538,8.0308,7.9452,7.9709,181700.0
2009-05-21 10:05:00,9.33,9.39,9.31,9.39,181000.0,7.9794,8.0308,7.9623,8.0308,181000.0
2009-05-21 10:10:00,9.38,9.42,9.34,9.37,198400.0,8.0222,8.0564,7.988,8.0137,198400.0
2009-05-21 10:15:00,9.36,9.43,9.32,9.32,118100.0,8.0051,8.065,7.9709,7.9709,118100.0
2009-05-21 10:20:00,9.32,9.33,9.26,9.29,96100.0,7.9709,7.9794,7.9196,7.9452,96100.0
2009-05-21 10:25:00,9.3,9.3,9.26,9.26,65300.0,7.9538,7.9538,7.9196,7.9196,65300.0
2009-05-21 10:30:00,9.26,9.28,9.25,9.27,93500.0,7.9196,7.9367,7.911,7.9281,93500.0
2009-05-21 10:35:00,9.27,9.27,9.22,9.22,84800.0,7.9281,7.9281,7.8854,7.8854,84800.0
2009-05-21 10:40:00,9.22,9.31,9.22,9.24,115400.0,7.8854,7.9623,7.8854,7.9025,115400.0
2009-05-21 10:45:00,9.24,9.25,9.22,9.23,45000.0,7.9025,7.911,7.8854,7.8939,45000.0
2009-05-21 10:50:00,9.22,9.27,9.2,9.2,208700.0,7.8854,7.9281,7.8683,7.8683,208700.0
2009-05-21 10:55:00,9.2,9.21,9.16,9.16,79100.0,7.8683,7.8768,7.8341,7.8341,79100.0
2009-05-21 11:00:00,9.16,9.17,9.13,9.14,144700.0,7.8341,7.8426,7.8084,7.8169,144700.0
2009-05-21 11:05:00,9.13,9.14,9.07,9.08,196200.0,7.8084,7.8169,7.7571,7.7656,196200.0
2009-05-21 11:10:00,9.08,9.11,9.06,9.1,237500.0,7.7656,7.7913,7.7485,7.7827,237500.0
2009-05-21 11:15:00,9.11,9.16,9.09,9.16,266400.0,7.7913,7.8341,7.7742,7.8341,266400.0
2009-05-21 11:20:00,9.16,9.21,9.16,9.18,79200.0,7.8341,7.8768,7.8341,7.8512,79200.0
2009-05-21 11:25:00,9.18,9.2,9.17,9.2,45500.0,7.8512,7.8683,7.8426,7.8683,45500.0
2009-05-21 11:30:00,9.19,9.22,9.19,9.2,65900.0,7.8597,7.8854,7.8597,7.8683,65900.0
2009-05-21 11:35:00,9.2,9.26,9.2,9.23,136300.0,7.8683,7.9196,7.8683,7.8939,136300.0
2009-05-21 11:40:00,9.23,9.25,9.23,9.25,58800.0,7.8939,7.911,7.8939,7.911,58800.0
2009-05-21 11:45:00,9.24,9.26,9.23,9.26,70500.0,7.9025,7.9196,7.8939,7.9196,70500.0
2009-05-21 11:50:00,9.25,9.28,9.23,9.28,108900.0,7.911,7.9367,7.8939,7.9367,108900.0
2009-05-21 11:55:00,9.28,9.33,9.28,9.31,84300.0,7.9367,7.9794,7.9367,7.9623,84300.0
2009-05-21 12:00:00,9.31,9.33,9.31,9.31,54500.0,7.9623,7.9794,7.9623,7.9623,54500.0
2009-05-21 12:05:00,9.31,9.32,9.27,9.28,90900.0,7.9623,7.9709,7.9281,7.9367,90900.0
2009-05-21 12:10:00,9.28,9.3,9.26,9.26,105000.0,7.9367,7.9538,7.9196,7.9196,105000.0
2009-05-21 12:15:00,9.26,9.27,9.22,9.22,111400.0,7.9196,7.9281,7.8854,7.8854,111400.0
2009-05-21 12:20:00,9.22,9.22,9.19,9.2,61700.0,7.8854,7.8854,7.8597,7.8683,61700.0
2009-05-21 12:25:00,9.21,9.22,9.19,9.2,24700.0,7.8768,7.8854,7.8597,7.8683,24700.0
2009-05-21 12:30:00,9.19,9.23,9.19,9.23,20900.0,7.8597,7.8939,7.8597,7.8939,20900.0
2009-05-21 12:35:00,9.23,9.27,9.22,9.25,64900.0,7.8939,7.9281,7.8854,7.911,64900.0
2009-05-21 12:40:00,9.25,9.25,9.21,9.21,65200.0,7.911,7.911,7.8768,7.8768,65200.0
2009-05-21 12:45:00,9.21,9.24,9.18,9.22,64800.0,7.8768,7.9025,7.8512,7.8854,64800.0
2009-05-21 12:50:00,9.23,9.24,9.15,9.15,43700.0,7.8939,7.9025,7.8255,7.8255,43700.0
2009-05-21 12:55:00,9.15,9.22,9.15,9.2,65100.0,7.8255,7.8854,7.8255,7.8683,65100.0
2009-05-21 13:00:00,9.2,9.24,9.2,9.2,52700.0,7.8683,7.9025,7.8683,7.8683,52700.0
2009-05-21 13:05:00,9.2,9.21,9.15,9.15,30800.0,7.8683,7.8768,7.8255,7.8255,30800.0
2009-05-21 13:10:00,9.15,9.17,9.15,9.16,22200.0,7.8255,7.8426,7.8255,7.8341,22200.0
2009-05-21 13:15:00,9.16,9.17,9.12,9.13,77200.0,7.8341,7.8426,7.7998,7.8084,77200.0
2009-05-21 13:20:00,9.13,9.14,9.1,9.11,67900.0,7.8084,7.8169,7.7827,7.7913,67900.0
2009-05-21 13:25:00,9.1,9.14,9.1,9.14,91400.0,7.7827,7.8169,7.7827,7.8169,91400.0
2009-05-21 13:30:00,9.13,9.18,9.13,9.16,75600.0,7.8084,7.8512,7.8084,7.8341,75600.0
2009-05-21 13:35:00,9.16,9.16,9.13,9.14,34700.0,7.8341,7.8341,7.8084,7.8169,34700.0
2009-05-21 13:40:00,9.13,9.14,9.12,9.14,30800.0,7.8084,7.8169,7.7998,7.8169,30800.0
2009-05-21 13:45:00,9.14,9.18,9.13,9.14,77000.0,7.8169,7.8512,7.8084,7.8169,77000.0
2009-05-21 13:50:00,9.14,9.14,9.08,9.08,109100.0,7.8169,7.8169,7.7656,7.7656,109100.0
2009-05-21 13:55:00,9.08,9.13,9.06,9.06,180900.0,7.7656,7.8084,7.7485,7.7485,180900.0
2009-05-21 14:00:00,9.07,9.1,9.06,9.06,176500.0,7.7571,7.7827,7.7485,7.7485,176500.0
2009-05-21 14:05:00,9.06,9.09,9.03,9.07,141300.0,7.7485,7.7742,7.7229,7.7571,141300.0
2009-05-21 14:10:00,9.07,9.07,9.03,9.05,89000.0,7.7571,7.7571,7.7229,7.74,89000.0
2009-05-21 14:15:00,9.05,9.08,9.05,9.08,119800.0,7.74,7.7656,7.74,7.7656,119800.0
2009-05-21 14:20:00,9.07,9.1,9.07,9.07,225400.0,7.7571,7.7827,7.7571,7.7571,225400.0
2009-05-21 14:25:00,9.08,9.12,9.08,9.12,138900.0,7.7656,7.7998,7.7656,7.7998,138900.0
2009-05-21 14:30:00,9.11,9.14,9.09,9.13,377700.0,7.7913,7.8169,7.7742,7.8084,377700.0
2009-05-21 14:35:00,9.13,9.15,9.09,9.11,217600.0,7.8084,7.8255,7.7742,7.7913,217600.0
2009-05-21 14:40:00,9.11,9.13,9.07,9.08,125200.0,7.7913,7.8084,7.7571,7.7656,125200.0
2009-05-21 14:45:00,9.08,9.1,9.07,9.07,53500.0,7.7656,7.7827,7.7571,7.7571,53500.0
2009-05-21 14:50:00,9.07,9.09,9.07,9.08,82900.0,7.7571,7.7742,7.7571,7.7656,82900.0
2009-05-21 14:55:00,9.08,9.13,9.07,9.13,85400.0,7.7656,7.8084,7.7571,7.8084,85400.0
2009-05-21 15:00:00,9.12,9.16,9.11,9.14,106400.0,7.7998,7.8341,7.7913,7.8169,106400.0
2009-05-21 15:05:00,9.14,9.16,9.11,9.12,101300.0,7.8169,7.8341,7.7913,7.7998,101300.0
2009-05-21 15:10:00,9.13,9.14,9.11,9.14,115300.0,7.8084,7.8169,7.7913,7.8169,115300.0
2009-05-21 15:15:00,9.13,9.17,9.12,9.16,94800.0,7.8084,7.8426,7.7998,7.8341,94800.0
2009-05-21 15:20:00,9.16,9.17,9.12,9.12,80600.0,7.8341,7.8426,7.7998,7.7998,80600.0
2009-05-21 15:25:00,9.12,9.12,9.08,9.11,150200.0,7.7998,7.7998,7.7656,7.7913,150200.0
2009-05-21 15:30:00,9.12,9.21,9.12,9.16,150000.0,7.7998,7.8768,7.7998,7.8341,150000.0
2009-05-21 15:35:00,9.16,9.21,9.15,9.17,105200.0,7.8341,7.8768,7.8255,7.8426,105200.0
2009-05-21 15:40:00,9.17,9.19,9.12,9.19,202200.0,7.8426,7.8597,7.7998,7.8597,202200.0
2009-05-21 15:45:00,9.19,9.23,9.19,9.21,185000.0,7.8597,7.8939,7.8597,7.8768,185000.0
2009-05-21 15:50:00,9.21,9.25,9.2,9.24,344700.0,7.8768,7.911,7.8683,7.9025,344700.0
2009-05-21 15:55:00,9.25,9.26,9.23,9.24,339600.0,7.911,7.9196,7.8939,7.9025,339600.0
2009-05-22 09:30:00,9.4,9.4,9.17,9.19,82700.0,8.0393,8.0393,7.8426,7.8597,82700.0
2009-05-22 09:35:00,9.19,9.33,9.0,9.19,563700.0,7.8597,7.9794,7.6972,7.8597,563700.0
2009-05-22 09:40:00,9.2,9.24,9.13,9.16,259000.0,7.8683,7.9025,7.8084,7.8341,259000.0
2009-05-22 09:45:00,9.16,9.25,9.13,9.22,172300.0,7.8341,7.911,7.8084,7.8854,172300.0
2009-05-22 09:50:00,9.22,9.22,9.12,9.18,165600.0,7.8854,7.8854,7.7998,7.8512,165600.0
2009-05-22 09:55:00,9.19,9.26,9.19,9.25,182100.0,7.8597,7.9196,7.8597,7.911,182100.0
2009-05-22 10:00:00,9.25,9.36,9.19,9.36,213800.0,7.911,8.0051,7.8597,8.0051,213800.0
2009-05-22 10:05:00,9.36,9.41,9.3,9.31,220000.0,8.0051,8.0479,7.9538,7.9623,220000.0
2009-05-22 10:10:00,9.31,9.36,9.3,9.32,95400.0,7.9623,8.0051,7.9538,7.9709,95400.0
2009-05-22 10:15:00,9.32,9.41,9.32,9.39,129500.0,7.9709,8.0479,7.9709,8.0308,129500.0
2009-05-22 10:20:00,9.39,9.47,9.38,9.42,121100.0,8.0308,8.0992,8.0222,8.0564,121100.0
2009-05-22 10:25:00,9.43,9.45,9.38,9.41,146000.0,8.065,8.0821,8.0222,8.0479,146000.0
2009-05-22 10:30:00,9.4,9.4,9.29,9.31,123200.0,8.0393,8.0393,7.9452,7.9623,123200.0
2009-05-22 10:35:00,9.3,9.31,9.26,9.27,44800.0,7.9538,7.9623,7.9196,7.9281,44800.0
2009-05-22 10:40:00,9.27,9.38,9.25,9.37,52600.0,7.9281,8.0222,7.911,8.0137,52600.0
2009-05-22 10:45:00,9.38,9.4,9.35,9.38,49000.0,8.0222,8.0393,7.9965,8.0222,49000.0
2009-05-22 10:50:00,9.37,9.42,9.37,9.42,36500.0,8.0137,8.0564,8.0137,8.0564,36500.0
2009-05-22 10:55:00,9.42,9.43,9.42,9.43,25400.0,8.0564,8.065,8.0564,8.065,25400.0
2009-05-22 11:00:00,9.43,9.45,9.41,9.42,92000.0,8.065,8.0821,8.0479,8.0564,92000.0
2009-05-22 11:05:00,9.42,9.46,9.41,9.45,55300.0,8.0564,8.0906,8.0479,8.0821,55300.0
2009-05-22 11:10:00,9.45,9.45,9.43,9.44,72300.0,8.0821,8.0821,8.065,8.0735,72300.0
2009-05-22 11:15:00,9.45,9.46,9.42,9.44,46900.0,8.0821,8.0906,8.0564,8.0735,46900.0
2009-05-22 11:20:00,9.44,9.44,9.4,9.4,40700.0,8.0735,8.0735,8.0393,8.0393,40700.0
2009-05-22 11:25:00,9.39,9.41,9.38,9.4,28200.0,8.0308,8.0479,8.0222,8.0393,28200.0
2009-05-22 11:30:00,9.41,9.44,9.41,9.44,30800.0,8.0479,8.0735,8.0479,8.0735,30800.0
2009-05-22 11:35:00,9.44,9.44,9.41,9.43,26300.0,8.0735,8.0735,8.0479,8.065,26300.0
2009-05-22 11:40:00,9.43,9.43,9.41,9.42,33400.0,8.065,8.065,8.0479,8.0564,33400.0
2009-05-22 11:45:00,9.43,9.43,9.41,9.42,22100.0,8.065,8.065,8.0479,8.0564,22100.0
2009-05-22 11:50:00,9.42,9.43,9.35,9.37,45600.0,8.0564,8.065,7.9965,8.0137,45600.0
2009-05-22 11:55:00,9.36,9.39,9.36,9.38,28400.0,8.0051,8.0308,8.0051,8.0222,28400.0
2009-05-22 12:00:00,9.39,9.41,9.38,9.4,45600.0,8.0308,8.0479,8.0222,8.0393,45600.0
2009-05-22 12:05:00,9.4,9.41,9.39,9.41,21100.0,8.0393,8.0479,8.0308,8.0479,21100.0
2009-05-22 12:10:00,9.41,9.43,9.39,9.39,23100.0,8.0479,8.065,8.0308,8.0308,23100.0
2009-05-22 12:15:00,9.4,9.42,9.37,9.41,46400.0,8.0393,8.0564,8.0137,8.0479,46400.0
2009-05-22 12:20:00,9.42,9.42,9.38,9.39,36600.0,8.0564,8.0564,8.0222,8.0308,36600.0
2009-05-22 12:25:00,9.39,9.4,9.35,9.36,51700.0,8.0308,8.0393,7.9965,8.0051,51700.0
2009-05-22 12:30:00,9.36,9.37,9.33,9.33,27200.0,8.0051,8.0137,7.9794,7.9794,27200.0
2009-05-22 12:35:00,9.33,9.34,9.31,9.32,47100.0,7.9794,7.988,7.9623,7.9709,47100.0
2009-05-22 12:40:00,9.33,9.38,9.32,9.38,32300.0,7.9794,8.0222,7.9709,8.0222,32300.0
2009-05-22 12:45:00,9.38,9.38,9.37,9.37,12900.0,8.0222,8.0222,8.0137,8.0137,12900.0
2009-05-22 12:50:00,9.38,9.4,9.36,9.39,52800.0,8.0222,8.0393,8.0051,8.0308,52800.0
2009-05-22 12:55:00,9.39,9.43,9.39,9.43,20800.0,8.0308,8.065,8.0308,8.065,20800.0
2009-05-22 13:00:00,9.43,9.43,9.39,9.39,73600.0,8.065,8.065,8.0308,8.0308,73600.0
2009-05-22 13:05:00,9.4,9.4,9.39,9.4,15000.0,8.0393,8.0393,8.0308,8.0393,15000.0
2009-05-22 13:10:00,9.4,9.4,9.37,9.39,53200.0,8.0393,8.0393,8.0137,8.0308,53200.0
2009-05-22 13:15:00,9.39,9.4,9.38,9.4,36800.0,8.0308,8.0393,8.0222,8.0393,36800.0
2009-05-22 13:20:00,9.4,9.41,9.39,9.4,28800.0,8.0393,8.0479,8.0308,8.0393,28800.0
2009-05-22 13:25:00,9.4,9.41,9.38,9.38,32600.0,8.0393,8.0479,8.0222,8.0222,32600.0
2009-05-22 13:30:00,9.39,9.39,9.34,9.37,78200.0,8.0308,8.0308,7.988,8.0137,78200.0
2009-05-22 13:35:00,9.36,9.37,9.36,9.36,27100.0,8.0051,8.0137,8.0051,8.0051,27100.0
2009-05-22 13:40:00,9.37,9.38,9.36,9.38,43300.0,8.0137,8.0222,8.0051,8.0222,43300.0
2009-05-22 13:45:00,9.38,9.4,9.37,9.37,69400.0,8.0222,8.0393,8.0137,8.0137,69400.0
2009-05-22 13:50:00,9.38,9.38,9.37,9.37,14700.0,8.0222,8.0222,8.0137,8.0137,14700.0
2009-05-22 13:55:00,9.37,9.41,9.35,9.4,58500.0,8.0137,8.0479,7.9965,8.0393,58500.0
2009-05-22 14:00:00,9.4,9.42,9.4,9.41,37400.0,8.0393,8.0564,8.0393,8.0479,37400.0
2009-05-22 14:05:00,9.4,9.41,9.39,9.39,23400.0,8.0393,8.0479,8.0308,8.0308,23400.0
2009-05-22 14:10:00,9.39,9.4,9.38,9.39,25400.0,8.0308,8.0393,8.0222,8.0308,25400.0
2009-05-22 14:15:00,9.39,9.39,9.38,9.39,4900.0,8.0308,8.0308,8.0222,8.0308,4900.0
2009-05-22 14:20:00,9.38,9.4,9.38,9.39,47700.0,8.0222,8.0393,8.0222,8.0308,47700.0
2009-05-22 14:25:00,9.39,9.41,9.39,9.4,53100.0,8.0308,8.0479,8.0308,8.0393,53100.0
2009-05-22 14:30:00,9.39,9.4,9.38,9.38,46300.0,8.0308,8.0393,8.0222,8.0222,46300.0
2009-05-22 14:35:00,9.39,9.4,9.39,9.39,24600.0,8.0308,8.0393,8.0308,8.0308,24600.0
2009-05-22 14:40:00,9.4,9.4,9.38,9.39,58500.0,8.0393,8.0393,8.0222,8.0308,58500.0
2009-05-22 14:45:00,9.39,9.41,9.39,9.41,76100.0,8.0308,8.0479,8.0308,8.0479,76100.0
2009-05-22 14:50:00,9.4,9.41,9.39,9.4,42200.0,8.0393,8.0479,8.0308,8.0393,42200.0
2009-05-22 14:55:00,9.4,9.41,9.39,9.4,97700.0,8.0393,8.0479,8.0308,8.0393,97700.0
2009-05-22 15:00:00,9.4,9.41,9.38,9.38,30500.0,8.0393,8.0479,8.0222,8.0222,30500.0
2009-05-22 15:05:00,9.39,9.4,9.38,9.4,14500.0,8.0308,8.0393,8.0222,8.0393,14500.0
2009-05-22 15:10:00,9.4,9.43,9.4,9.41,100900.0,8.0393,8.065,8.0393,8.0479,100900.0
2009-05-22 15:15:00,9.41,9.41,9.36,9.38,61400.0,8.0479,8.0479,8.0051,8.0222,61400.0
2009-05-22 15:20:00,9.38,9.39,9.35,9.37,60600.0,8.0222,8.0308,7.9965,8.0137,60600.0
2009-05-22 15:25:00,9.36,9.39,9.35,9.38,104700.0,8.0051,8.0308,7.9965,8.0222,104700.0
2009-05-22 15:30:00,9.38,9.41,9.38,9.4,76800.0,8.0222,8.0479,8.0222,8.0393,76800.0
2009-05-22 15:35:00,9.4,9.43,9.39,9.4,155200.0,8.0393,8.065,8.0308,8.0393,155200.0
2009-05-22 15:40:00,9.39,9.42,9.37,9.38,149100.0,8.0308,8.0564,8.0137,8.0222,149100.0
2009-05-22 15:45:00,9.38,9.39,9.34,9.39,154800.0,8.0222,8.0308,7.988,8.0308,154800.0
2009-05-22 15:50:00,9.39,9.4,9.34,9.34,134500.0,8.0308,8.0393,7.988,7.988,134500.0
2009-05-22 15:55:00,9.34,9.38,9.34,9.36,273200.0,7.988,8.0222,7.988,8.0051,273200.0
2009-05-26 09:30:00,9.35,9.37,9.16,9.36,126600.0,7.9965,8.0137,7.8341,8.0051,126600.0
2009-05-26 09:35:00,9.36,9.45,9.34,9.37,138100.0,8.0051,8.0821,7.988,8.0137,138100.0
2009-05-26 09:40:00,9.36,9.5,9.36,9.44,221200.0,8.0051,8.1248,8.0051,8.0735,221200.0
2009-05-26 09:45:00,9.44,9.49,9.42,9.44,128300.0,8.0735,8.1163,8.0564,8.0735,128300.0
2009-05-26 09:50:00,9.44,9.46,9.38,9.38,139500.0,8.0735,8.0906,8.0222,8.0222,139500.0
2009-05-26 09:55:00,9.37,9.44,9.37,9.43,85800.0,8.0137,8.0735,8.0137,8.065,85800.0
2009-05-26 10:00:00,9.43,9.57,9.43,9.55,227000.0,8.065,8.1847,8.065,8.1676,227000.0
2009-05-26 10:05:00,9.56,9.69,9.54,9.54,347900.0,8.1762,8.2873,8.159,8.159,347900.0
2009-05-26 10:10:00,9.54,9.59,9.52,9.52,165700.0,8.159,8.2018,8.1419,8.1419,165700.0
2009-05-26 10:15:00,9.52,9.58,9.48,9.54,199800.0,8.1419,8.1933,8.1077,8.159,199800.0
2009-05-26 10:20:00,9.54,9.55,9.49,9.5,198500.0,8.159,8.1676,8.1163,8.1248,198500.0
2009-05-26 10:25:00,9.51,9.53,9.45,9.48,170800.0,8.1334,8.1505,8.0821,8.1077,170800.0
2009-05-26 10:30:00,9.48,9.51,9.44,9.47,224300.0,8.1077,8.1334,8.0735,8.0992,224300.0
2009-05-26 10:35:00,9.48,9.54,9.47,9.49,116400.0,8.1077,8.159,8.0992,8.1163,116400.0
2009-05-26 10:40:00,9.49,9.61,9.49,9.6,242400.0,8.1163,8.2189,8.1163,8.2104,242400.0
2009-05-26 10:45:00,9.61,9.63,9.57,9.62,316400.0,8.2189,8.236,8.1847,8.2275,316400.0
2009-05-26 10:50:00,9.61,9.65,9.6,9.64,118700.0,8.2189,8.2531,8.2104,8.2446,118700.0
2009-05-26 10:55:00,9.65,9.69,9.63,9.64,120600.0,8.2531,8.2873,8.236,8.2446,120600.0
2009-05-26 11:00:00,9.64,9.64,9.62,9.62,63000.0,8.2446,8.2446,8.2275,8.2275,63000.0
2009-05-26 11:05:00,9.63,9.65,9.62,9.63,61600.0,8.236,8.2531,8.2275,8.236,61600.0
2009-05-26 11:10:00,9.62,9.64,9.6,9.62,215000.0,8.2275,8.2446,8.2104,8.2275,215000.0
2009-05-26 11:15:00,9.62,9.63,9.58,9.6,162900.0,8.2275,8.236,8.1933,8.2104,162900.0
2009-05-26 11:20:00,9.6,9.62,9.59,9.61,106300.0,8.2104,8.2275,8.2018,8.2189,106300.0
2009-05-26 11:25:00,9.61,9.64,9.6,9.61,145700.0,8.2189,8.2446,8.2104,8.2189,145700.0
2009-05-26 11:30:00,9.61,9.61,9.58,9.58,49400.0,8.2189,8.2189,8.1933,8.1933,49400.0
2009-05-26 11:35:00,9.58,9.59,9.56,9.59,66900.0,8.1933,8.2018,8.1762,8.2018,66900.0
2009-05-26 11:40:00,9.59,9.65,9.59,9.65,99300.0,8.2018,8.2531,8.2018,8.2531,99300.0
2009-05-26 11:45:00,9.65,9.68,9.64,9.65,81300.0,8.2531,8.2788,8.2446,8.2531,81300.0
2009-05-26 11:50:00,9.65,9.66,9.64,9.66,21300.0,8.2531,8.2617,8.2446,8.2617,21300.0
2009-05-26 11:55:00,9.65,9.66,9.64,9.64,48600.0,8.2531,8.2617,8.2446,8.2446,48600.0
2009-05-26 12:00:00,9.64,9.65,9.63,9.64,60300.0,8.2446,8.2531,8.236,8.2446,60300.0
2009-05-26 12:05:00,9.64,9.65,9.59,9.59,67500.0,8.2446,8.2531,8.2018,8.2018,67500.0
2009-05-26 12:10:00,9.59,9.61,9.59,9.61,49200.0,8.2018,8.2189,8.2018,8.2189,49200.0
2009-05-26 12:15:00,9.6,9.61,9.59,9.59,38600.0,8.2104,8.2189,8.2018,8.2018,38600.0
2009-05-26 12:20:00,9.59,9.6,9.59,9.6,28300.0,8.2018,8.2104,8.2018,8.2104,28300.0
2009-05-26 12:25:00,9.6,9.61,9.6,9.61,25400.0,8.2104,8.2189,8.2104,8.2189,25400.0
2009-05-26 12:30:00,9.6,9.61,9.59,9.59,44000.0,8.2104,8.2189,8.2018,8.2018,44000.0
2009-05-26 12:35:00,9.59,9.6,9.56,9.56,64900.0,8.2018,8.2104,8.1762,8.1762,64900.0
2009-05-26 12:40:00,9.57,9.6,9.56,9.59,46000.0,8.1847,8.2104,8.1762,8.2018,46000.0
2009-05-26 12:45:00,9.59,9.64,9.57,9.64,60500.0,8.2018,8.2446,8.1847,8.2446,60500.0
2009-05-26 12:50:00,9.64,9.71,9.62,9.68,179000.0,8.2446,8.3044,8.2275,8.2788,179000.0
2009-05-26 12:55:00,9.68,9.68,9.65,9.65,46000.0,8.2788,8.2788,8.2531,8.2531,46000.0
2009-05-26 13:00:00,9.66,9.66,9.62,9.63,55300.0,8.2617,8.2617,8.2275,8.236,55300.0
2009-05-26 13:05:00,9.64,9.69,9.63,9.65,69200.0,8.2446,8.2873,8.236,8.2531,69200.0
2009-05-26 13:10:00,9.64,9.66,9.64,9.66,43600.0,8.2446,8.2617,8.2446,8.2617,43600.0
2009-05-26 13:15:00,9.66,9.68,9.65,9.66,98300.0,8.2617,8.2788,8.2531,8.2617,98300.0
2009-05-26 13:20:00,9.66,9.67,9.64,9.67,185100.0,8.2617,8.2702,8.2446,8.2702,185100.0
2009-05-26 13:25:00,9.67,9.7,9.63,9.7,500300.0,8.2702,8.2959,8.236,8.2959,500300.0
2009-05-26 13:30:00,9.7,9.7,9.67,9.7,69500.0,8.2959,8.2959,8.2702,8.2959,69500.0
2009-05-26 13:35:00,9.7,9.71,9.69,9.69,22600.0,8.2959,8.3044,8.2873,8.2873,22600.0
2009-05-26 13:40:00,9.69,9.7,9.68,9.69,24500.0,8.2873,8.2959,8.2788,8.2873,24500.0
2009-05-26 13:45:00,9.68,9.69,9.68,9.68,47800.0,8.2788,8.2873,8.2788,8.2788,47800.0
2009-05-26 13:50:00,9.68,9.71,9.66,9.7,45400.0,8.2788,8.3044,8.2617,8.2959,45400.0
2009-05-26 13:55:00,9.7,9.71,9.7,9.71,34900.0,8.2959,8.3044,8.2959,8.3044,34900.0
2009-05-26 14:00:00,9.71,9.74,9.7,9.72,126300.0,8.3044,8.3301,8.2959,8.313,126300.0
2009-05-26 14:05:00,9.71,9.72,9.7,9.71,39300.0,8.3044,8.313,8.2959,8.3044,39300.0
2009-05-26 14:10:00,9.71,9.72,9.68,9.7,83400.0,8.3044,8.313,8.2788,8.2959,83400.0
2009-05-26 14:15:00,9.71,9.71,9.7,9.7,58500.0,8.3044,8.3044,8.2959,8.2959,58500.0
2009-05-26 14:20:00,9.7,9.71,9.65,9.68,107400.0,8.2959,8.3044,8.2531,8.2788,107400.0
2009-05-26 14:25:00,9.67,9.69,9.67,9.68,41100.0,8.2702,8.2873,8.2702,8.2788,41100.0
2009-05-26 14:30:00,9.69,9.7,9.68,9.7,39300.0,8.2873,8.2959,8.2788,8.2959,39300.0
2009-05-26 14:35:00,9.7,9.71,9.69,9.71,38500.0,8.2959,8.3044,8.2873,8.3044,38500.0
2009-05-26 14:40:00,9.71,9.73,9.69,9.73,48700.0,8.3044,8.3215,8.2873,8.3215,48700.0
2009-05-26 14:45:00,9.72,9.73,9.7,9.7,77800.0,8.313,8.3215,8.2959,8.2959,77800.0
2009-05-26 14:50:00,9.7,9.7,9.65,9.66,58000.0,8.2959,8.2959,8.2531,8.2617,58000.0
2009-05-26 14:55:00,9.66,9.67,9.62,9.64,66400.0,8.2617,8.2702,8.2275,8.2446,66400.0
2009-05-26 15:00:00,9.65,9.67,9.62,9.66,46000.0,8.2531,8.2702,8.2275,8.2617,46000.0
2009-05-26 15:05:00,9.66,9.66,9.61,9.64,86300.0,8.2617,8.2617,8.2189,8.2446,86300.0
2009-05-26 15:10:00,9.65,9.68,9.6,9.61,64300.0,8.2531,8.2788,8.2104,8.2189,64300.0
2009-05-26 15:15:00,9.62,9.62,9.55,9.58,117800.0,8.2275,8.2275,8.1676,8.1933,117800.0
2009-05-26 15:20:00,9.57,9.63,9.56,9.58,134600.0,8.1847,8.236,8.1762,8.1933,134600.0
2009-05-26 15:25:00,9.58,9.63,9.55,9.55,270800.0,8.1933,8.236,8.1676,8.1676,270800.0
2009-05-26 15:30:00,9.55,9.62,9.54,9.59,107200.0,8.1676,8.2275,8.159,8.2018,107200.0
2009-05-26 15:35:00,9.59,9.62,9.55,9.61,120600.0,8.2018,8.2275,8.1676,8.2189,120600.0
2009-05-26 15:40:00,9.61,9.62,9.56,9.6,174600.0,8.2189,8.2275,8.1762,8.2104,174600.0
2009-05-26 15:45:00,9.6,9.6,9.55,9.57,153700.0,8.2104,8.2104,8.1676,8.1847,153700.0
2009-05-26 15:50:00,9.57,9.64,9.56,9.6,272400.0,8.1847,8.2446,8.1762,8.2104,272400.0
2009-05-26 15:55:00,9.59,9.63,9.58,9.61,345800.0,8.2018,8.236,8.1933,8.2189,345800.0
2009-05-27 09:30:00,9.64,9.73,9.53,9.53,76100.0,8.2446,8.3215,8.1505,8.1505,76100.0
2009-05-27 09:35:00,9.54,9.56,9.45,9.54,57900.0,8.159,8.1762,8.0821,8.159,57900.0
2009-05-27 09:40:00,9.53,9.65,9.53,9.65,91500.0,8.1505,8.2531,8.1505,8.2531,91500.0
2009-05-27 09:45:00,9.65,9.86,9.64,9.86,205400.0,8.2531,8.4327,8.2446,8.4327,205400.0
2009-05-27 09:50:00,9.86,9.95,9.86,9.87,242500.0,8.4327,8.5097,8.4327,8.4413,242500.0
2009-05-27 09:55:00,9.87,9.96,9.87,9.95,249900.0,8.4413,8.5182,8.4413,8.5097,249900.0
2009-05-27 10:00:00,9.95,10.04,9.77,9.77,528000.0,8.5097,8.5867,8.3558,8.3558,528000.0
2009-05-27 10:05:00,9.76,9.76,9.58,9.65,358400.0,8.3472,8.3472,8.1933,8.2531,358400.0
2009-05-27 10:10:00,9.65,9.79,9.65,9.69,199200.0,8.2531,8.3729,8.2531,8.2873,199200.0
2009-05-27 10:15:00,9.69,9.78,9.69,9.78,85700.0,8.2873,8.3643,8.2873,8.3643,85700.0
2009-05-27 10:20:00,9.78,9.85,9.74,9.84,168500.0,8.3643,8.4242,8.3301,8.4156,168500.0
2009-05-27 10:25:00,9.84,9.84,9.74,9.75,192200.0,8.4156,8.4156,8.3301,8.3386,192200.0
2009-05-27 10:30:00,9.76,9.79,9.69,9.75,156300.0,8.3472,8.3729,8.2873,8.3386,156300.0
2009-05-27 10:35:00,9.75,9.86,9.75,9.85,177300.0,8.3386,8.4327,8.3386,8.4242,177300.0
2009-05-27 10:40:00,9.86,9.9,9.84,9.86,216300.0,8.4327,8.4669,8.4156,8.4327,216300.0
2009-05-27 10:45:00,9.86,9.97,9.84,9.97,172800.0,8.4327,8.5268,8.4156,8.5268,172800.0
2009-05-27 10:50:00,9.97,9.99,9.91,9.95,121300.0,8.5268,8.5439,8.4755,8.5097,121300.0
2009-05-27 10:55:00,9.95,10.01,9.94,9.99,168600.0,8.5097,8.561,8.5011,8.5439,168600.0
2009-05-27 11:00:00,9.99,9.99,9.88,9.88,115300.0,8.5439,8.5439,8.4498,8.4498,115300.0
2009-05-27 11:05:00,9.88,9.93,9.86,9.92,65100.0,8.4498,8.4926,8.4327,8.484,65100.0
2009-05-27 11:10:00,9.91,9.92,9.87,9.89,87800.0,8.4755,8.484,8.4413,8.4584,87800.0
2009-05-27 11:15:00,9.9,9.9,9.86,9.89,87800.0,8.4669,8.4669,8.4327,8.4584,87800.0
2009-05-27 11:20:00,9.89,9.9,9.85,9.85,46200.0,8.4584,8.4669,8.4242,8.4242,46200.0
2009-05-27 11:25:00,9.85,9.92,9.84,9.88,61400.0,8.4242,8.484,8.4156,8.4498,61400.0
2009-05-27 11:30:00,9.87,9.93,9.85,9.91,73500.0,8.4413,8.4926,8.4242,8.4755,73500.0
2009-05-27 11:35:00,9.91,9.93,9.88,9.89,48600.0,8.4755,8.4926,8.4498,8.4584,48600.0
2009-05-27 11:40:00,9.88,9.89,9.84,9.86,44600.0,8.4498,8.4584,8.4156,8.4327,44600.0
2009-05-27 11:45:00,9.85,9.86,9.84,9.85,36900.0,8.4242,8.4327,8.4156,8.4242,36900.0
2009-05-27 11:50:00,9.86,9.89,9.85,9.85,63700.0,8.4327,8.4584,8.4242,8.4242,63700.0
2009-05-27 11:55:00,9.84,9.88,9.82,9.88,43100.0,8.4156,8.4498,8.3985,8.4498,43100.0
2009-05-27 12:00:00,9.88,9.9,9.87,9.9,62400.0,8.4498,8.4669,8.4413,8.4669,62400.0
2009-05-27 12:05:00,9.9,9.94,9.89,9.92,51700.0,8.4669,8.5011,8.4584,8.484,51700.0
2009-05-27 12:10:00,9.91,9.95,9.9,9.95,33500.0,8.4755,8.5097,8.4669,8.5097,33500.0
2009-05-27 12:15:00,9.95,10.0,9.95,10.0,87100.0,8.5097,8.5525,8.5097,8.5525,87100.0
2009-05-27 12:20:00,10.0,10.02,9.98,9.98,68400.0,8.5525,8.5696,8.5354,8.5354,68400.0
2009-05-27 12:25:00,9.99,10.02,9.98,9.99,129400.0,8.5439,8.5696,8.5354,8.5439,129400.0
2009-05-27 12:30:00,9.98,9.99,9.97,9.98,26600.0,8.5354,8.5439,8.5268,8.5354,26600.0
2009-05-27 12:35:00,9.97,9.98,9.93,9.96,104600.0,8.5268,8.5354,8.4926,8.5182,104600.0
2009-05-27 12:40:00,9.97,9.97,9.94,9.95,57800.0,8.5268,8.5268,8.5011,8.5097,57800.0
2009-05-27 12:45:00,9.95,9.97,9.92,9.95,57700.0,8.5097,8.5268,8.484,8.5097,57700.0
2009-05-27 12:50:00,9.96,9.96,9.93,9.93,41400.0,8.5182,8.5182,8.4926,8.4926,41400.0
2009-05-27 12:55:00,9.94,9.94,9.86,9.89,78100.0,8.5011,8.5011,8.4327,8.4584,78100.0
2009-05-27 13:00:00,9.89,9.96,9.89,9.96,64200.0,8.4584,8.5182,8.4584,8.5182,64200.0
2009-05-27 13:05:00,9.95,9.95,9.93,9.93,28700.0,8.5097,8.5097,8.4926,8.4926,28700.0
2009-05-27 13:10:00,9.93,9.97,9.93,9.95,34900.0,8.4926,8.5268,8.4926,8.5097,34900.0
2009-05-27 13:15:00,9.96,9.99,9.95,9.99,47000.0,8.5182,8.5439,8.5097,8.5439,47000.0
2009-05-27 13:20:00,9.99,9.99,9.97,9.98,66800.0,8.5439,8.5439,8.5268,8.5354,66800.0
2009-05-27 13:25:00,9.98,9.99,9.97,9.97,14100.0,8.5354,8.5439,8.5268,8.5268,14100.0
2009-05-27 13:30:00,9.97,9.98,9.87,9.87,82300.0,8.5268,8.5354,8.4413,8.4413,82300.0
2009-05-27 13:35:00,9.87,9.87,9.79,9.8,124300.0,8.4413,8.4413,8.3729,8.3814,124300.0
2009-05-27 13:40:00,9.79,9.81,9.78,9.79,102900.0,8.3729,8.39,8.3643,8.3729,102900.0
2009-05-27 13:45:00,9.8,9.8,9.68,9.68,142500.0,8.3814,8.3814,8.2788,8.2788,142500.0
2009-05-27 13:50:00,9.68,9.68,9.57,9.65,336700.0,8.2788,8.2788,8.1847,8.2531,336700.0
2009-05-27 13:55:00,9.65,9.68,9.63,9.68,86600.0,8.2531,8.2788,8.236,8.2788,86600.0
2009-05-27 14:00:00,9.67,9.69,9.64,9.64,94600.0,8.2702,8.2873,8.2446,8.2446,94600.0
2009-05-27 14:05:00,9.64,9.65,9.55,9.57,182600.0,8.2446,8.2531,8.1676,8.1847,182600.0
2009-05-27 14:10:00,9.57,9.63,9.57,9.61,82300.0,8.1847,8.236,8.1847,8.2189,82300.0
2009-05-27 14:15:00,9.61,9.62,9.57,9.62,74300.0,8.2189,8.2275,8.1847,8.2275,74300.0
2009-05-27 14:20:00,9.61,9.62,9.56,9.59,52500.0,8.2189,8.2275,8.1762,8.2018,52500.0
2009-05-27 14:25:00,9.58,9.62,9.56,9.62,68100.0,8.1933,8.2275,8.1762,8.2275,68100.0
2009-05-27 14:30:00,9.62,9.63,9.59,9.6,72300.0,8.2275,8.236,8.2018,8.2104,72300.0
2009-05-27 14:35:00,9.6,9.66,9.6,9.66,77900.0,8.2104,8.2617,8.2104,8.2617,77900.0
2009-05-27 14:40:00,9.66,9.7,9.63,9.64,132600.0,8.2617,8.2959,8.236,8.2446,132600.0
2009-05-27 14:45:00,9.64,9.71,9.62,9.71,78900.0,8.2446,8.3044,8.2275,8.3044,78900.0
2009-05-27 14:50:00,9.7,9.7,9.6,9.63,123200.0,8.2959,8.2959,8.2104,8.236,123200.0
2009-05-27 14:55:00,9.63,9.64,9.56,9.57,94900.0,8.236,8.2446,8.1762,8.1847,94900.0
2009-05-27 15:00:00,9.56,9.61,9.56,9.59,81600.0,8.1762,8.2189,8.1762,8.2018,81600.0
2009-05-27 15:05:00,9.6,9.65,9.6,9.6,76400.0,8.2104,8.2531,8.2104,8.2104,76400.0
2009-05-27 15:10:00,9.59,9.6,9.56,9.59,52700.0,8.2018,8.2104,8.1762,8.2018,52700.0
2009-05-27 15:15:00,9.59,9.61,9.56,9.57,114600.0,8.2018,8.2189,8.1762,8.1847,114600.0
2009-05-27 15:20:00,9.57,9.57,9.49,9.49,136200.0,8.1847,8.1847,8.1163,8.1163,136200.0
2009-05-27 15:25:00,9.49,9.51,9.46,9.49,112300.0,8.1163,8.1334,8.0906,8.1163,112300.0
2009-05-27 15:30:00,9.49,9.54,9.49,9.49,169600.0,8.1163,8.159,8.1163,8.1163,169600.0
2009-05-27 15:35:00,9.49,9.49,9.43,9.47,83300.0,8.1163,8.1163,8.065,8.0992,83300.0
2009-05-27 15:40:00,9.46,9.48,9.43,9.43,163200.0,8.0906,8.1077,8.065,8.065,163200.0
2009-05-27 15:45:00,9.43,9.46,9.4,9.41,201200.0,8.065,8.0906,8.0393,8.0479,201200.0
2009-05-27 15:50:00,9.4,9.43,9.37,9.39,421800.0,8.0393,8.065,8.0137,8.0308,421800.0
2009-05-27 15:55:00,9.39,9.41,9.36,9.4,683800.0,8.0308,8.0479,8.0051,8.0393,683800.0
2009-05-28 09:30:00,9.64,9.65,9.46,9.47,110000.0,8.2446,8.2531,8.0906,8.0992,110000.0
2009-05-28 09:35:00,9.47,9.47,9.3,9.4,168200.0,8.0992,8.0992,7.9538,8.0393,168200.0
2009-05-28 09:40:00,9.4,9.41,9.28,9.32,151500.0,8.0393,8.0479,7.9367,7.9709,151500.0
2009-05-28 09:45:00,9.32,9.33,9.19,9.2,232800.0,7.9709,7.9794,7.8597,7.8683,232800.0
2009-05-28 09:50:00,9.2,9.2,9.07,9.1,254200.0,7.8683,7.8683,7.7571,7.7827,254200.0
2009-05-28 09:55:00,9.1,9.18,9.05,9.12,214100.0,7.7827,7.8512,7.74,7.7998,214100.0
2009-05-28 10:00:00,9.12,9.12,8.87,8.91,555000.0,7.7998,7.7998,7.586,7.6202,555000.0
2009-05-28 10:05:00,8.91,8.91,8.74,8.75,461600.0,7.6202,7.6202,7.4748,7.4834,461600.0
2009-05-28 10:10:00,8.75,8.86,8.72,8.81,333800.0,7.4834,7.5775,7.4577,7.5347,333800.0
2009-05-28 10:15:00,8.8,8.81,8.68,8.73,326400.0,7.5262,7.5347,7.4235,7.4663,326400.0
2009-05-28 10:20:00,8.72,8.72,8.51,8.52,408700.0,7.4577,7.4577,7.2781,7.2867,408700.0
2009-05-28 10:25:00,8.52,8.6,8.52,8.58,288200.0,7.2867,7.3551,7.2867,7.338,288200.0
2009-05-28 10:30:00,8.59,8.71,8.58,8.69,205800.0,7.3466,7.4492,7.338,7.4321,205800.0
2009-05-28 10:35:00,8.69,8.8,8.68,8.72,277200.0,7.4321,7.5262,7.4235,7.4577,277200.0
2009-05-28 10:40:00,8.72,8.8,8.68,8.79,239100.0,7.4577,7.5262,7.4235,7.5176,239100.0
2009-05-28 10:45:00,8.79,8.79,8.69,8.73,180000.0,7.5176,7.5176,7.4321,7.4663,180000.0
2009-05-28 10:50:00,8.73,8.79,8.73,8.75,160900.0,7.4663,7.5176,7.4663,7.4834,160900.0
2009-05-28 10:55:00,8.75,8.83,8.72,8.83,216500.0,7.4834,7.5518,7.4577,7.5518,216500.0
2009-05-28 11:00:00,8.83,8.9,8.8,8.9,199400.0,7.5518,7.6117,7.5262,7.6117,199400.0
2009-05-28 11:05:00,8.9,8.92,8.81,8.9,191400.0,7.6117,7.6288,7.5347,7.6117,191400.0
2009-05-28 11:10:00,8.9,8.92,8.76,8.79,224500.0,7.6117,7.6288,7.492,7.5176,224500.0
2009-05-28 11:15:00,8.78,8.84,8.75,8.75,128200.0,7.5091,7.5604,7.4834,7.4834,128200.0
2009-05-28 11:20:00,8.75,8.75,8.67,8.73,103200.0,7.4834,7.4834,7.415,7.4663,103200.0
2009-05-28 11:25:00,8.73,8.77,8.71,8.71,133700.0,7.4663,7.5005,7.4492,7.4492,133700.0
2009-05-28 11:30:00,8.71,8.75,8.71,8.72,159800.0,7.4492,7.4834,7.4492,7.4577,159800.0
2009-05-28 11:35:00,8.73,8.77,8.73,8.74,95200.0,7.4663,7.5005,7.4663,7.4748,95200.0
2009-05-28 11:40:00,8.74,8.75,8.67,8.67,108200.0,7.4748,7.4834,7.415,7.415,108200.0
2009-05-28 11:45:00,8.68,8.78,8.67,8.78,117000.0,7.4235,7.5091,7.415,7.5091,117000.0
2009-05-28 11:50:00,8.78,8.78,8.7,8.71,151000.0,7.5091,7.5091,7.4406,7.4492,151000.0
2009-05-28 11:55:00,8.71,8.75,8.68,8.7,102700.0,7.4492,7.4834,7.4235,7.4406,102700.0
2009-05-28 12:00:00,8.71,8.72,8.68,8.68,56300.0,7.4492,7.4577,7.4235,7.4235,56300.0
2009-05-28 12:05:00,8.68,8.7,8.62,8.66,192000.0,7.4235,7.4406,7.3722,7.4064,192000.0
2009-05-28 12:10:00,8.66,8.7,8.65,8.67,63500.0,7.4064,7.4406,7.3979,7.415,63500.0
2009-05-28 12:15:00,8.67,8.67,8.6,8.6,73600.0,7.415,7.415,7.3551,7.3551,73600.0
2009-05-28 12:20:00,8.6,8.62,8.58,8.61,117400.0,7.3551,7.3722,7.338,7.3637,117400.0
2009-05-28 12:25:00,8.61,8.61,8.57,8.57,111400.0,7.3637,7.3637,7.3295,7.3295,111400.0
2009-05-28 12:30:00,8.57,8.6,8.56,8.59,178800.0,7.3295,7.3551,7.3209,7.3466,178800.0
2009-05-28 12:35:00,8.6,8.6,8.57,8.58,71400.0,7.3551,7.3551,7.3295,7.338,71400.0
2009-05-28 12:40:00,8.58,8.58,8.54,8.54,92600.0,7.338,7.338,7.3038,7.3038,92600.0
2009-05-28 12:45:00,8.55,8.55,8.52,8.55,115100.0,7.3124,7.3124,7.2867,7.3124,115100.0
2009-05-28 12:50:00,8.55,8.55,8.45,8.45,266000.0,7.3124,7.3124,7.2268,7.2268,266000.0
2009-05-28 12:55:00,8.45,8.49,8.44,8.48,181100.0,7.2268,7.261,7.2183,7.2525,181100.0
2009-05-28 13:00:00,8.49,8.57,8.48,8.53,159400.0,7.261,7.3295,7.2525,7.2952,159400.0
2009-05-28 13:05:00,8.53,8.58,8.52,8.53,134600.0,7.2952,7.338,7.2867,7.2952,134600.0
2009-05-28 13:10:00,8.53,8.6,8.52,8.59,174900.0,7.2952,7.3551,7.2867,7.3466,174900.0
2009-05-28 13:15:00,8.59,8.68,8.59,8.65,268600.0,7.3466,7.4235,7.3466,7.3979,268600.0
2009-05-28 13:20:00,8.66,8.7,8.66,8.68,181100.0,7.4064,7.4406,7.4064,7.4235,181100.0
2009-05-28 13:25:00,8.68,8.69,8.62,8.64,102400.0,7.4235,7.4321,7.3722,7.3893,102400.0
2009-05-28 13:30:00,8.64,8.64,8.6,8.63,73800.0,7.3893,7.3893,7.3551,7.3808,73800.0
2009-05-28 13:35:00,8.63,8.66,8.61,8.63,138900.0,7.3808,7.4064,7.3637,7.3808,138900.0
2009-05-28 13:40:00,8.63,8.64,8.56,8.58,152200.0,7.3808,7.3893,7.3209,7.338,152200.0
2009-05-28 13:45:00,8.58,8.66,8.58,8.63,152500.0,7.338,7.4064,7.338,7.3808,152500.0
2009-05-28 13:50:00,8.64,8.66,8.61,8.62,100100.0,7.3893,7.4064,7.3637,7.3722,100100.0
2009-05-28 13:55:00,8.61,8.63,8.58,8.63,101700.0,7.3637,7.3808,7.338,7.3808,101700.0
2009-05-28 14:00:00,8.62,8.65,8.61,8.63,127600.0,7.3722,7.3979,7.3637,7.3808,127600.0
2009-05-28 14:05:00,8.63,8.64,8.61,8.62,89300.0,7.3808,7.3893,7.3637,7.3722,89300.0
2009-05-28 14:10:00,8.62,8.65,8.61,8.65,102400.0,7.3722,7.3979,7.3637,7.3979,102400.0
2009-05-28 14:15:00,8.65,8.69,8.64,8.69,92700.0,7.3979,7.4321,7.3893,7.4321,92700.0
2009-05-28 14:20:00,8.69,8.77,8.69,8.76,134400.0,7.4321,7.5005,7.4321,7.492,134400.0
2009-05-28 14:25:00,8.77,8.77,8.72,8.73,141500.0,7.5005,7.5005,7.4577,7.4663,141500.0
2009-05-28 14:30:00,8.73,8.77,8.73,8.76,168000.0,7.4663,7.5005,7.4663,7.492,168000.0
2009-05-28 14:35:00,8.76,8.76,8.72,8.73,49000.0,7.492,7.492,7.4577,7.4663,49000.0
2009-05-28 14:40:00,8.73,8.75,8.7,8.7,98900.0,7.4663,7.4834,7.4406,7.4406,98900.0
2009-05-28 14:45:00,8.7,8.81,8.7,8.81,174400.0,7.4406,7.5347,7.4406,7.5347,174400.0
2009-05-28 14:50:00,8.81,8.82,8.79,8.79,116700.0,7.5347,7.5433,7.5176,7.5176,116700.0
2009-05-28 14:55:00,8.8,8.82,8.72,8.76,125700.0,7.5262,7.5433,7.4577,7.492,125700.0
2009-05-28 15:00:00,8.77,8.81,8.75,8.77,146500.0,7.5005,7.5347,7.4834,7.5005,146500.0
2009-05-28 15:05:00,8.76,8.78,8.69,8.69,352300.0,7.492,7.5091,7.4321,7.4321,352300.0
2009-05-28 15:10:00,8.7,8.7,8.64,8.66,185800.0,7.4406,7.4406,7.3893,7.4064,185800.0
2009-05-28 15:15:00,8.66,8.72,8.66,8.71,258800.0,7.4064,7.4577,7.4064,7.4492,258800.0
2009-05-28 15:20:00,8.72,8.72,8.64,8.66,235400.0,7.4577,7.4577,7.3893,7.4064,235400.0
2009-05-28 15:25:00,8.65,8.7,8.65,8.69,219600.0,7.3979,7.4406,7.3979,7.4321,219600.0
2009-05-28 15:30:00,8.69,8.71,8.66,8.67,357900.0,7.4321,7.4492,7.4064,7.415,357900.0
2009-05-28 15:35:00,8.67,8.68,8.64,8.65,193500.0,7.415,7.4235,7.3893,7.3979,193500.0
2009-05-28 15:40:00,8.65,8.68,8.62,8.65,717300.0,7.3979,7.4235,7.3722,7.3979,717300.0
2009-05-28 15:45:00,8.66,8.66,8.6,8.61,846500.0,7.4064,7.4064,7.3551,7.3637,846500.0
2009-05-28 15:50:00,8.6,8.66,8.59,8.63,1419700.0,7.3551,7.4064,7.3466,7.3808,1419700.0
2009-05-28 15:55:00,8.63,8.69,8.61,8.66,930800.0,7.3808,7.4321,7.3637,7.4064,930800.0
2009-05-29 09:30:00,8.81,8.87,8.73,8.8,278400.0,7.5347,7.586,7.4663,7.5262,278400.0
2009-05-29 09:35:00,8.8,8.9,8.77,8.89,361700.0,7.5262,7.6117,7.5005,7.6031,361700.0
2009-05-29 09:40:00,8.89,8.91,8.78,8.83,319200.0,7.6031,7.6202,7.5091,7.5518,319200.0
2009-05-29 09:45:00,8.83,8.92,8.81,8.92,287700.0,7.5518,7.6288,7.5347,7.6288,287700.0
2009-05-29 09:50:00,8.92,9.09,8.91,8.98,526600.0,7.6288,7.7742,7.6202,7.6801,526600.0
2009-05-29 09:55:00,8.98,9.01,8.94,8.96,204000.0,7.6801,7.7058,7.6459,7.663,204000.0
2009-05-29 10:00:00,8.96,9.0,8.85,8.85,233500.0,7.663,7.6972,7.5689,7.5689,233500.0
2009-05-29 10:05:00,8.85,8.92,8.79,8.81,264600.0,7.5689,7.6288,7.5176,7.5347,264600.0
2009-05-29 10:10:00,8.81,8.82,8.72,8.76,175600.0,7.5347,7.5433,7.4577,7.492,175600.0
2009-05-29 10:15:00,8.76,8.87,8.76,8.85,201900.0,7.492,7.586,7.492,7.5689,201900.0
2009-05-29 10:20:00,8.85,8.87,8.8,8.86,250400.0,7.5689,7.586,7.5262,7.5775,250400.0
2009-05-29 10:25:00,8.85,8.86,8.75,8.75,92500.0,7.5689,7.5775,7.4834,7.4834,92500.0
2009-05-29 10:30:00,8.75,8.82,8.7,8.71,204800.0,7.4834,7.5433,7.4406,7.4492,204800.0
2009-05-29 10:35:00,8.7,8.7,8.61,8.64,230400.0,7.4406,7.4406,7.3637,7.3893,230400.0
2009-05-29 10:40:00,8.65,8.67,8.62,8.63,123200.0,7.3979,7.415,7.3722,7.3808,123200.0
2009-05-29 10:45:00,8.63,8.69,8.63,8.67,169800.0,7.3808,7.4321,7.3808,7.415,169800.0
2009-05-29 10:50:00,8.68,8.72,8.65,8.72,78500.0,7.4235,7.4577,7.3979,7.4577,78500.0
2009-05-29 10:55:00,8.72,8.74,8.71,8.73,119600.0,7.4577,7.4748,7.4492,7.4663,119600.0
2009-05-29 11:00:00,8.73,8.74,8.68,8.71,133400.0,7.4663,7.4748,7.4235,7.4492,133400.0
2009-05-29 11:05:00,8.71,8.72,8.67,8.68,63000.0,7.4492,7.4577,7.415,7.4235,63000.0
2009-05-29 11:10:00,8.68,8.68,8.65,8.66,108100.0,7.4235,7.4235,7.3979,7.4064,108100.0
2009-05-29 11:15:00,8.65,8.69,8.65,8.68,84100.0,7.3979,7.4321,7.3979,7.4235,84100.0
2009-05-29 11:20:00,8.68,8.71,8.66,8.7,89300.0,7.4235,7.4492,7.4064,7.4406,89300.0
2009-05-29 11:25:00,8.7,8.73,8.63,8.63,159700.0,7.4406,7.4663,7.3808,7.3808,159700.0
2009-05-29 11:30:00,8.63,8.68,8.62,8.66,97400.0,7.3808,7.4235,7.3722,7.4064,97400.0
2009-05-29 11:35:00,8.67,8.67,8.62,8.62,137500.0,7.415,7.415,7.3722,7.3722,137500.0
2009-05-29 11:40:00,8.62,8.69,8.62,8.69,91000.0,7.3722,7.4321,7.3722,7.4321,91000.0
2009-05-29 11:45:00,8.69,8.7,8.66,8.68,53800.0,7.4321,7.4406,7.4064,7.4235,53800.0
2009-05-29 11:50:00,8.68,8.7,8.68,8.7,98800.0,7.4235,7.4406,7.4235,7.4406,98800.0
2009-05-29 11:55:00,8.7,8.71,8.66,8.69,84100.0,7.4406,7.4492,7.4064,7.4321,84100.0
2009-05-29 12:00:00,8.69,8.73,8.69,8.73,36800.0,7.4321,7.4663,7.4321,7.4663,36800.0
2009-05-29 12:05:00,8.73,8.74,8.7,8.72,49200.0,7.4663,7.4748,7.4406,7.4577,49200.0
2009-05-29 12:10:00,8.72,8.74,8.72,8.73,19200.0,7.4577,7.4748,7.4577,7.4663,19200.0
2009-05-29 12:15:00,8.73,8.75,8.73,8.74,61800.0,7.4663,7.4834,7.4663,7.4748,61800.0
2009-05-29 12:20:00,8.74,8.75,8.7,8.71,37800.0,7.4748,7.4834,7.4406,7.4492,37800.0
2009-05-29 12:25:00,8.7,8.75,8.69,8.75,76900.0,7.4406,7.4834,7.4321,7.4834,76900.0
2009-05-29 12:30:00,8.75,8.76,8.74,8.76,27300.0,7.4834,7.492,7.4748,7.492,27300.0
2009-05-29 12:35:00,8.76,8.77,8.72,8.73,41900.0,7.492,7.5005,7.4577,7.4663,41900.0
2009-05-29 12:40:00,8.72,8.73,8.7,8.73,46500.0,7.4577,7.4663,7.4406,7.4663,46500.0
2009-05-29 12:45:00,8.73,8.76,8.71,8.72,66900.0,7.4663,7.492,7.4492,7.4577,66900.0
2009-05-29 12:50:00,8.72,8.74,8.72,8.73,24900.0,7.4577,7.4748,7.4577,7.4663,24900.0
2009-05-29 12:55:00,8.73,8.75,8.73,8.74,19100.0,7.4663,7.4834,7.4663,7.4748,19100.0
2009-05-29 13:00:00,8.74,8.77,8.74,8.76,39600.0,7.4748,7.5005,7.4748,7.492,39600.0
2009-05-29 13:05:00,8.77,8.78,8.76,8.77,74800.0,7.5005,7.5091,7.492,7.5005,74800.0
2009-05-29 13:10:00,8.77,8.78,8.77,8.78,15400.0,7.5005,7.5091,7.5005,7.5091,15400.0
2009-05-29 13:15:00,8.78,8.79,8.77,8.79,40400.0,7.5091,7.5176,7.5005,7.5176,40400.0
2009-05-29 13:20:00,8.78,8.79,8.75,8.78,105400.0,7.5091,7.5176,7.4834,7.5091,105400.0
2009-05-29 13:25:00,8.77,8.77,8.76,8.77,45400.0,7.5005,7.5005,7.492,7.5005,45400.0
2009-05-29 13:30:00,8.77,8.83,8.76,8.81,102600.0,7.5005,7.5518,7.492,7.5347,102600.0
2009-05-29 13:35:00,8.81,8.82,8.81,8.82,14500.0,7.5347,7.5433,7.5347,7.5433,14500.0
2009-05-29 13:40:00,8.81,8.82,8.81,8.82,28900.0,7.5347,7.5433,7.5347,7.5433,28900.0
2009-05-29 13:45:00,8.82,8.82,8.81,8.82,55400.0,7.5433,7.5433,7.5347,7.5433,55400.0
2009-05-29 13:50:00,8.81,8.82,8.79,8.8,84800.0,7.5347,7.5433,7.5176,7.5262,84800.0
2009-05-29 13:55:00,8.79,8.8,8.79,8.8,19300.0,7.5176,7.5262,7.5176,7.5262,19300.0
2009-05-29 14:00:00,8.8,8.8,8.78,8.79,39600.0,7.5262,7.5262,7.5091,7.5176,39600.0
2009-05-29 14:05:00,8.79,8.8,8.78,8.78,24700.0,7.5176,7.5262,7.5091,7.5091,24700.0
2009-05-29 14:10:00,8.78,8.8,8.78,8.8,55100.0,7.5091,7.5262,7.5091,7.5262,55100.0
2009-05-29 14:15:00,8.8,8.8,8.79,8.79,22100.0,7.5262,7.5262,7.5176,7.5176,22100.0
2009-05-29 14:20:00,8.79,8.8,8.76,8.77,38200.0,7.5176,7.5262,7.492,7.5005,38200.0
2009-05-29 14:25:00,8.77,8.77,8.73,8.74,77700.0,7.5005,7.5005,7.4663,7.4748,77700.0
2009-05-29 14:30:00,8.74,8.75,8.72,8.72,55200.0,7.4748,7.4834,7.4577,7.4577,55200.0
2009-05-29 14:35:00,8.72,8.73,8.69,8.71,26800.0,7.4577,7.4663,7.4321,7.4492,26800.0
2009-05-29 14:40:00,8.71,8.72,8.68,8.69,35000.0,7.4492,7.4577,7.4235,7.4321,35000.0
2009-05-29 14:45:00,8.69,8.69,8.67,8.67,52500.0,7.4321,7.4321,7.415,7.415,52500.0
2009-05-29 14:50:00,8.67,8.68,8.64,8.66,86000.0,7.415,7.4235,7.3893,7.4064,86000.0
2009-05-29 14:55:00,8.67,8.72,8.66,8.71,91400.0,7.415,7.4577,7.4064,7.4492,91400.0
2009-05-29 15:00:00,8.72,8.72,8.69,8.7,79300.0,7.4577,7.4577,7.4321,7.4406,79300.0
2009-05-29 15:05:00,8.7,8.75,8.7,8.73,57100.0,7.4406,7.4834,7.4406,7.4663,57100.0
2009-05-29 15:10:00,8.73,8.74,8.71,8.71,73700.0,7.4663,7.4748,7.4492,7.4492,73700.0
2009-05-29 15:15:00,8.71,8.75,8.71,8.74,81800.0,7.4492,7.4834,7.4492,7.4748,81800.0
2009-05-29 15:20:00,8.75,8.75,8.67,8.7,116400.0,7.4834,7.4834,7.415,7.4406,116400.0
2009-05-29 15:25:00,8.7,8.73,8.69,8.72,57100.0,7.4406,7.4663,7.4321,7.4577,57100.0
2009-05-29 15:30:00,8.71,8.72,8.67,8.67,78400.0,7.4492,7.4577,7.415,7.415,78400.0
2009-05-29 15:35:00,8.67,8.73,8.67,8.73,96300.0,7.415,7.4663,7.415,7.4663,96300.0
2009-05-29 15:40:00,8.72,8.76,8.71,8.74,243300.0,7.4577,7.492,7.4492,7.4748,243300.0
2009-05-29 15:45:00,8.74,8.76,8.72,8.76,147500.0,7.4748,7.492,7.4577,7.492,147500.0
2009-05-29 15:50:00,8.76,8.79,8.74,8.74,187400.0,7.492,7.5176,7.4748,7.4748,187400.0
2009-05-29 15:55:00,8.75,8.79,8.73,8.78,367200.0,7.4834,7.5176,7.4663,7.5091,367200.0
2009-06-01 09:30:00,9.09,9.09,8.79,8.81,176700.0,7.7742,7.7742,7.5176,7.5347,176700.0
2009-06-01 09:35:00,8.8,8.81,8.7,8.73,130300.0,7.5262,7.5347,7.4406,7.4663,130300.0
2009-06-01 09:40:00,8.73,8.79,8.68,8.77,157400.0,7.4663,7.5176,7.4235,7.5005,157400.0
2009-06-01 09:45:00,8.78,8.8,8.76,8.76,77600.0,7.5091,7.5262,7.492,7.492,77600.0
2009-06-01 09:50:00,8.76,8.82,8.69,8.7,187600.0,7.492,7.5433,7.4321,7.4406,187600.0
2009-06-01 09:55:00,8.7,8.71,8.64,8.65,162800.0,7.4406,7.4492,7.3893,7.3979,162800.0
2009-06-01 10:00:00,8.65,8.82,8.65,8.8,245200.0,7.3979,7.5433,7.3979,7.5262,245200.0
2009-06-01 10:05:00,8.8,8.84,8.78,8.81,131900.0,7.5262,7.5604,7.5091,7.5347,131900.0
2009-06-01 10:10:00,8.81,8.89,8.81,8.89,189900.0,7.5347,7.6031,7.5347,7.6031,189900.0
2009-06-01 10:15:00,8.89,8.97,8.89,8.9,228400.0,7.6031,7.6716,7.6031,7.6117,228400.0
2009-06-01 10:20:00,8.9,8.94,8.88,8.9,93700.0,7.6117,7.6459,7.5946,7.6117,93700.0
2009-06-01 10:25:00,8.9,8.91,8.88,8.89,314200.0,7.6117,7.6202,7.5946,7.6031,314200.0
2009-06-01 10:30:00,8.89,8.93,8.86,8.88,375600.0,7.6031,7.6373,7.5775,7.5946,375600.0
2009-06-01 10:35:00,8.88,8.91,8.87,8.89,200400.0,7.5946,7.6202,7.586,7.6031,200400.0
2009-06-01 10:40:00,8.89,8.9,8.86,8.88,135100.0,7.6031,7.6117,7.5775,7.5946,135100.0
2009-06-01 10:45:00,8.89,8.89,8.83,8.85,144400.0,7.6031,7.6031,7.5518,7.5689,144400.0
2009-06-01 10:50:00,8.85,8.88,8.84,8.88,142400.0,7.5689,7.5946,7.5604,7.5946,142400.0
2009-06-01 10:55:00,8.88,8.9,8.87,8.89,117400.0,7.5946,7.6117,7.586,7.6031,117400.0
2009-06-01 11:00:00,8.89,8.91,8.87,8.87,112300.0,7.6031,7.6202,7.586,7.586,112300.0
2009-06-01 11:05:00,8.87,8.9,8.82,8.82,96800.0,7.586,7.6117,7.5433,7.5433,96800.0
2009-06-01 11:10:00,8.83,8.85,8.82,8.83,97300.0,7.5518,7.5689,7.5433,7.5518,97300.0
2009-06-01 11:15:00,8.83,8.83,8.81,8.81,80300.0,7.5518,7.5518,7.5347,7.5347,80300.0
2009-06-01 11:20:00,8.81,8.81,8.72,8.76,133900.0,7.5347,7.5347,7.4577,7.492,133900.0
2009-06-01 11:25:00,8.76,8.82,8.75,8.81,76000.0,7.492,7.5433,7.4834,7.5347,76000.0
2009-06-01 11:30:00,8.82,8.85,8.81,8.85,142500.0,7.5433,7.5689,7.5347,7.5689,142500.0
2009-06-01 11:35:00,8.84,8.85,8.79,8.8,161400.0,7.5604,7.5689,7.5176,7.5262,161400.0
2009-06-01 11:40:00,8.8,8.8,8.77,8.78,78600.0,7.5262,7.5262,7.5005,7.5091,78600.0
2009-06-01 11:45:00,8.78,8.79,8.75,8.78,90700.0,7.5091,7.5176,7.4834,7.5091,90700.0
2009-06-01 11:50:00,8.79,8.79,8.74,8.77,185000.0,7.5176,7.5176,7.4748,7.5005,185000.0
2009-06-01 11:55:00,8.77,8.81,8.76,8.79,94700.0,7.5005,7.5347,7.492,7.5176,94700.0
2009-06-01 12:00:00,8.78,8.78,8.74,8.76,89100.0,7.5091,7.5091,7.4748,7.492,89100.0
2009-06-01 12:05:00,8.77,8.8,8.75,8.78,109700.0,7.5005,7.5262,7.4834,7.5091,109700.0
2009-06-01 12:10:00,8.78,8.82,8.77,8.82,101800.0,7.5091,7.5433,7.5005,7.5433,101800.0
2009-06-01 12:15:00,8.82,8.83,8.82,8.83,18300.0,7.5433,7.5518,7.5433,7.5518,18300.0
2009-06-01 12:20:00,8.82,8.84,8.82,8.83,41600.0,7.5433,7.5604,7.5433,7.5518,41600.0
2009-06-01 12:25:00,8.83,8.83,8.79,8.81,148000.0,7.5518,7.5518,7.5176,7.5347,148000.0
2009-06-01 12:30:00,8.81,8.85,8.81,8.84,57000.0,7.5347,7.5689,7.5347,7.5604,57000.0
2009-06-01 12:35:00,8.83,8.84,8.8,8.81,54500.0,7.5518,7.5604,7.5262,7.5347,54500.0
2009-06-01 12:40:00,8.81,8.83,8.8,8.83,49600.0,7.5347,7.5518,7.5262,7.5518,49600.0
2009-06-01 12:45:00,8.83,8.86,8.83,8.86,40700.0,7.5518,7.5775,7.5518,7.5775,40700.0
2009-06-01 12:50:00,8.85,8.86,8.85,8.86,28200.0,7.5689,7.5775,7.5689,7.5775,28200.0
2009-06-01 12:55:00,8.86,8.86,8.75,8.75,109400.0,7.5775,7.5775,7.4834,7.4834,109400.0
2009-06-01 13:00:00,8.76,8.77,8.72,8.73,160300.0,7.492,7.5005,7.4577,7.4663,160300.0
2009-06-01 13:05:00,8.72,8.75,8.7,8.72,122700.0,7.4577,7.4834,7.4406,7.4577,122700.0
2009-06-01 13:10:00,8.73,8.75,8.71,8.74,151600.0,7.4663,7.4834,7.4492,7.4748,151600.0
2009-06-01 13:15:00,8.74,8.77,8.7,8.71,169000.0,7.4748,7.5005,7.4406,7.4492,169000.0
2009-06-01 13:20:00,8.71,8.71,8.7,8.71,78000.0,7.4492,7.4492,7.4406,7.4492,78000.0
2009-06-01 13:25:00,8.7,8.71,8.66,8.68,94700.0,7.4406,7.4492,7.4064,7.4235,94700.0
2009-06-01 13:30:00,8.68,8.69,8.62,8.62,136900.0,7.4235,7.4321,7.3722,7.3722,136900.0
2009-06-01 13:35:00,8.62,8.65,8.62,8.65,89100.0,7.3722,7.3979,7.3722,7.3979,89100.0
2009-06-01 13:40:00,8.65,8.66,8.64,8.66,35400.0,7.3979,7.4064,7.3893,7.4064,35400.0
2009-06-01 13:45:00,8.66,8.72,8.65,8.72,105100.0,7.4064,7.4577,7.3979,7.4577,105100.0
2009-06-01 13:50:00,8.72,8.76,8.71,8.76,92800.0,7.4577,7.492,7.4492,7.492,92800.0
2009-06-01 13:55:00,8.76,8.8,8.75,8.79,104600.0,7.492,7.5262,7.4834,7.5176,104600.0
2009-06-01 14:00:00,8.79,8.82,8.78,8.79,106200.0,7.5176,7.5433,7.5091,7.5176,106200.0
2009-06-01 14:05:00,8.79,8.81,8.75,8.75,97800.0,7.5176,7.5347,7.4834,7.4834,97800.0
2009-06-01 14:10:00,8.75,8.77,8.73,8.74,134400.0,7.4834,7.5005,7.4663,7.4748,134400.0
2009-06-01 14:15:00,8.73,8.75,8.71,8.71,73300.0,7.4663,7.4834,7.4492,7.4492,73300.0
2009-06-01 14:20:00,8.71,8.74,8.7,8.74,97200.0,7.4492,7.4748,7.4406,7.4748,97200.0
2009-06-01 14:25:00,8.74,8.77,8.72,8.72,52000.0,7.4748,7.5005,7.4577,7.4577,52000.0
2009-06-01 14:30:00,8.72,8.75,8.7,8.73,123200.0,7.4577,7.4834,7.4406,7.4663,123200.0
2009-06-01 14:35:00,8.72,8.76,8.72,8.75,82300.0,7.4577,7.492,7.4577,7.4834,82300.0
2009-06-01 14:40:00,8.75,8.76,8.71,8.74,165800.0,7.4834,7.492,7.4492,7.4748,165800.0
2009-06-01 14:45:00,8.74,8.76,8.7,8.7,150600.0,7.4748,7.492,7.4406,7.4406,150600.0
2009-06-01 14:50:00,8.7,8.71,8.67,8.69,136600.0,7.4406,7.4492,7.415,7.4321,136600.0
2009-06-01 14:55:00,8.69,8.71,8.68,8.71,49100.0,7.4321,7.4492,7.4235,7.4492,49100.0
2009-06-01 15:00:00,8.71,8.72,8.69,8.7,90700.0,7.4492,7.4577,7.4321,7.4406,90700.0
2009-06-01 15:05:00,8.7,8.7,8.64,8.67,109100.0,7.4406,7.4406,7.3893,7.415,109100.0
2009-06-01 15:10:00,8.68,8.7,8.62,8.63,104200.0,7.4235,7.4406,7.3722,7.3808,104200.0
2009-06-01 15:15:00,8.63,8.67,8.61,8.66,91800.0,7.3808,7.415,7.3637,7.4064,91800.0
2009-06-01 15:20:00,8.65,8.68,8.63,8.65,219900.0,7.3979,7.4235,7.3808,7.3979,219900.0
2009-06-01 15:25:00,8.65,8.68,8.6,8.64,316200.0,7.3979,7.4235,7.3551,7.3893,316200.0
2009-06-01 15:30:00,8.65,8.66,8.61,8.61,257800.0,7.3979,7.4064,7.3637,7.3637,257800.0
2009-06-01 15:35:00,8.61,8.67,8.61,8.65,128200.0,7.3637,7.415,7.3637,7.3979,128200.0
2009-06-01 15:40:00,8.64,8.72,8.63,8.67,214800.0,7.3893,7.4577,7.3808,7.415,214800.0
2009-06-01 15:45:00,8.67,8.68,8.62,8.67,333400.0,7.415,7.4235,7.3722,7.415,333400.0
2009-06-01 15:50:00,8.67,8.73,8.66,8.69,284000.0,7.415,7.4663,7.4064,7.4321,284000.0
2009-06-01 15:55:00,8.69,8.69,8.62,8.65,503500.0,7.4321,7.4321,7.3722,7.3979,503500.0
2009-06-02 09:30:00,8.69,8.77,8.64,8.65,220700.0,7.4321,7.5005,7.3893,7.3979,220700.0
2009-06-02 09:35:00,8.66,8.75,8.6,8.72,141900.0,7.4064,7.4834,7.3551,7.4577,141900.0
2009-06-02 09:40:00,8.73,8.78,8.66,8.66,135000.0,7.4663,7.5091,7.4064,7.4064,135000.0
2009-06-02 09:45:00,8.66,8.73,8.66,8.71,138000.0,7.4064,7.4663,7.4064,7.4492,138000.0
2009-06-02 09:50:00,8.71,8.74,8.64,8.73,161300.0,7.4492,7.4748,7.3893,7.4663,161300.0
2009-06-02 09:55:00,8.72,8.77,8.7,8.77,54000.0,7.4577,7.5005,7.4406,7.5005,54000.0
2009-06-02 10:00:00,8.77,9.07,8.77,8.98,972400.0,7.5005,7.7571,7.5005,7.6801,972400.0
2009-06-02 10:05:00,8.98,9.05,8.97,9.01,375300.0,7.6801,7.74,7.6716,7.7058,375300.0
2009-06-02 10:10:00,9.02,9.04,8.94,8.95,216800.0,7.7143,7.7314,7.6459,7.6545,216800.0
2009-06-02 10:15:00,8.94,8.99,8.9,8.93,200100.0,7.6459,7.6887,7.6117,7.6373,200100.0
2009-06-02 10:20:00,8.93,8.93,8.83,8.86,131600.0,7.6373,7.6373,7.5518,7.5775,131600.0
2009-06-02 10:25:00,8.85,9.0,8.85,8.9,192400.0,7.5689,7.6972,7.5689,7.6117,192400.0
2009-06-02 10:30:00,8.9,8.93,8.79,8.84,125000.0,7.6117,7.6373,7.5176,7.5604,125000.0
2009-06-02 10:35:00,8.84,8.86,8.81,8.83,76900.0,7.5604,7.5775,7.5347,7.5518,76900.0
2009-06-02 10:40:00,8.83,8.86,8.81,8.85,151900.0,7.5518,7.5775,7.5347,7.5689,151900.0
2009-06-02 10:45:00,8.85,8.85,8.8,8.81,73600.0,7.5689,7.5689,7.5262,7.5347,73600.0
2009-06-02 10:50:00,8.82,8.83,8.76,8.79,129800.0,7.5433,7.5518,7.492,7.5176,129800.0
2009-06-02 10:55:00,8.79,8.86,8.77,8.82,112200.0,7.5176,7.5775,7.5005,7.5433,112200.0
2009-06-02 11:00:00,8.83,8.9,8.83,8.87,121300.0,7.5518,7.6117,7.5518,7.586,121300.0
2009-06-02 11:05:00,8.86,8.91,8.86,8.88,142400.0,7.5775,7.6202,7.5775,7.5946,142400.0
2009-06-02 11:10:00,8.88,8.89,8.85,8.88,112000.0,7.5946,7.6031,7.5689,7.5946,112000.0
2009-06-02 11:15:00,8.87,8.91,8.83,8.9,222900.0,7.586,7.6202,7.5518,7.6117,222900.0
2009-06-02 11:20:00,8.89,8.98,8.89,8.95,160800.0,7.6031,7.6801,7.6031,7.6545,160800.0
2009-06-02 11:25:00,8.96,8.96,8.91,8.92,56600.0,7.663,7.663,7.6202,7.6288,56600.0
2009-06-02 11:30:00,8.92,8.93,8.88,8.9,68300.0,7.6288,7.6373,7.5946,7.6117,68300.0
2009-06-02 11:35:00,8.9,8.9,8.85,8.85,158300.0,7.6117,7.6117,7.5689,7.5689,158300.0
2009-06-02 11:40:00,8.85,8.92,8.85,8.9,81300.0,7.5689,7.6288,7.5689,7.6117,81300.0
2009-06-02 11:45:00,8.9,8.91,8.88,8.88,59100.0,7.6117,7.6202,7.5946,7.5946,59100.0
2009-06-02 11:50:00,8.88,8.94,8.88,8.93,92800.0,7.5946,7.6459,7.5946,7.6373,92800.0
2009-06-02 11:55:00,8.92,8.94,8.91,8.91,47400.0,7.6288,7.6459,7.6202,7.6202,47400.0
2009-06-02 12:00:00,8.91,8.94,8.9,8.93,52500.0,7.6202,7.6459,7.6117,7.6373,52500.0
2009-06-02 12:05:00,8.93,8.94,8.9,8.92,100300.0,7.6373,7.6459,7.6117,7.6288,100300.0
2009-06-02 12:10:00,8.91,8.98,8.91,8.97,61700.0,7.6202,7.6801,7.6202,7.6716,61700.0
2009-06-02 12:15:00,8.97,8.98,8.94,8.98,46700.0,7.6716,7.6801,7.6459,7.6801,46700.0
2009-06-02 12:20:00,8.98,8.99,8.93,8.95,61000.0,7.6801,7.6887,7.6373,7.6545,61000.0
2009-06-02 12:25:00,8.95,8.96,8.85,8.87,111200.0,7.6545,7.663,7.5689,7.586,111200.0
2009-06-02 12:30:00,8.86,8.87,8.86,8.87,10100.0,7.5775,7.586,7.5775,7.586,10100.0
2009-06-02 12:35:00,8.88,8.93,8.88,8.93,45400.0,7.5946,7.6373,7.5946,7.6373,45400.0
2009-06-02 12:40:00,8.93,8.93,8.91,8.91,21000.0,7.6373,7.6373,7.6202,7.6202,21000.0
2009-06-02 12:45:00,8.91,8.92,8.89,8.9,17500.0,7.6202,7.6288,7.6031,7.6117,17500.0
2009-06-02 12:50:00,8.9,8.93,8.88,8.93,34200.0,7.6117,7.6373,7.5946,7.6373,34200.0
2009-06-02 12:55:00,8.93,8.95,8.91,8.93,58100.0,7.6373,7.6545,7.6202,7.6373,58100.0
2009-06-02 13:00:00,8.93,8.93,8.9,8.91,45600.0,7.6373,7.6373,7.6117,7.6202,45600.0
2009-06-02 13:05:00,8.91,8.97,8.9,8.96,35200.0,7.6202,7.6716,7.6117,7.663,35200.0
2009-06-02 13:10:00,8.97,8.98,8.94,8.94,49200.0,7.6716,7.6801,7.6459,7.6459,49200.0
2009-06-02 13:15:00,8.94,8.98,8.94,8.97,54400.0,7.6459,7.6801,7.6459,7.6716,54400.0
2009-06-02 13:20:00,8.97,9.0,8.97,8.99,33800.0,7.6716,7.6972,7.6716,7.6887,33800.0
2009-06-02 13:25:00,9.0,9.04,8.98,9.01,107400.0,7.6972,7.7314,7.6801,7.7058,107400.0
2009-06-02 13:30:00,9.01,9.03,9.0,9.01,72800.0,7.7058,7.7229,7.6972,7.7058,72800.0
2009-06-02 13:35:00,9.0,9.04,9.0,9.03,77900.0,7.6972,7.7314,7.6972,7.7229,77900.0
2009-06-02 13:40:00,9.03,9.04,9.01,9.02,61200.0,7.7229,7.7314,7.7058,7.7143,61200.0
2009-06-02 13:45:00,9.02,9.04,9.02,9.03,45400.0,7.7143,7.7314,7.7143,7.7229,45400.0
2009-06-02 13:50:00,9.03,9.03,9.0,9.0,53600.0,7.7229,7.7229,7.6972,7.6972,53600.0
2009-06-02 13:55:00,9.01,9.03,9.0,9.02,94100.0,7.7058,7.7229,7.6972,7.7143,94100.0
2009-06-02 14:00:00,9.02,9.02,8.98,8.98,111700.0,7.7143,7.7143,7.6801,7.6801,111700.0
2009-06-02 14:05:00,8.98,9.0,8.96,8.99,102900.0,7.6801,7.6972,7.663,7.6887,102900.0
2009-06-02 14:10:00,8.98,9.01,8.98,9.01,33400.0,7.6801,7.7058,7.6801,7.7058,33400.0
2009-06-02 14:15:00,9.01,9.07,9.01,9.07,104700.0,7.7058,7.7571,7.7058,7.7571,104700.0
2009-06-02 14:20:00,9.07,9.1,9.06,9.07,111600.0,7.7571,7.7827,7.7485,7.7571,111600.0
2009-06-02 14:25:00,9.06,9.11,9.06,9.1,140700.0,7.7485,7.7913,7.7485,7.7827,140700.0
2009-06-02 14:30:00,9.1,9.11,9.07,9.09,95000.0,7.7827,7.7913,7.7571,7.7742,95000.0
2009-06-02 14:35:00,9.09,9.1,9.0,9.07,170900.0,7.7742,7.7827,7.6972,7.7571,170900.0
2009-06-02 14:40:00,9.08,9.13,9.07,9.07,177600.0,7.7656,7.8084,7.7571,7.7571,177600.0
2009-06-02 14:45:00,9.08,9.08,9.03,9.03,57400.0,7.7656,7.7656,7.7229,7.7229,57400.0
2009-06-02 14:50:00,9.03,9.06,9.01,9.06,72000.0,7.7229,7.7485,7.7058,7.7485,72000.0
2009-06-02 14:55:00,9.05,9.06,9.0,9.0,60400.0,7.74,7.7485,7.6972,7.6972,60400.0
2009-06-02 15:00:00,9.0,9.07,9.0,9.07,95100.0,7.6972,7.7571,7.6972,7.7571,95100.0
2009-06-02 15:05:00,9.07,9.09,9.06,9.07,70900.0,7.7571,7.7742,7.7485,7.7571,70900.0
2009-06-02 15:10:00,9.07,9.09,9.05,9.07,94000.0,7.7571,7.7742,7.74,7.7571,94000.0
2009-06-02 15:15:00,9.06,9.07,9.05,9.07,50300.0,7.7485,7.7571,7.74,7.7571,50300.0
2009-06-02 15:20:00,9.06,9.06,9.02,9.06,97700.0,7.7485,7.7485,7.7143,7.7485,97700.0
2009-06-02 15:25:00,9.06,9.09,9.02,9.04,135100.0,7.7485,7.7742,7.7143,7.7314,135100.0
2009-06-02 15:30:00,9.04,9.07,9.01,9.05,170800.0,7.7314,7.7571,7.7058,7.74,170800.0
2009-06-02 15:35:00,9.05,9.1,9.05,9.08,255000.0,7.74,7.7827,7.74,7.7656,255000.0
2009-06-02 15:40:00,9.08,9.08,9.01,9.04,277100.0,7.7656,7.7656,7.7058,7.7314,277100.0
2009-06-02 15:45:00,9.03,9.05,8.99,9.01,235000.0,7.7229,7.74,7.6887,7.7058,235000.0
2009-06-02 15:50:00,9.0,9.01,8.93,8.98,288900.0,7.6972,7.7058,7.6373,7.6801,288900.0
2009-06-02 15:55:00,8.98,9.01,8.97,8.97,266500.0,7.6801,7.7058,7.6716,7.6716,266500.0
2009-06-03 09:30:00,9.05,9.05,8.8,8.85,137900.0,7.74,7.74,7.5262,7.5689,137900.0
2009-06-03 09:35:00,8.85,8.85,8.73,8.79,125600.0,7.5689,7.5689,7.4663,7.5176,125600.0
2009-06-03 09:40:00,8.8,8.84,8.75,8.77,131200.0,7.5262,7.5604,7.4834,7.5005,131200.0
2009-06-03 09:45:00,8.77,8.8,8.73,8.76,148800.0,7.5005,7.5262,7.4663,7.492,148800.0
2009-06-03 09:50:00,8.76,8.8,8.65,8.65,213400.0,7.492,7.5262,7.3979,7.3979,213400.0
2009-06-03 09:55:00,8.65,8.66,8.61,8.64,150000.0,7.3979,7.4064,7.3637,7.3893,150000.0
2009-06-03 10:00:00,8.64,8.64,8.55,8.61,329300.0,7.3893,7.3893,7.3124,7.3637,329300.0
2009-06-03 10:05:00,8.62,8.63,8.55,8.62,230000.0,7.3722,7.3808,7.3124,7.3722,230000.0
2009-06-03 10:10:00,8.63,8.69,8.63,8.69,159100.0,7.3808,7.4321,7.3808,7.4321,159100.0
2009-06-03 10:15:00,8.69,8.69,8.58,8.59,136000.0,7.4321,7.4321,7.338,7.3466,136000.0
2009-06-03 10:20:00,8.59,8.65,8.55,8.64,263100.0,7.3466,7.3979,7.3124,7.3893,263100.0
2009-06-03 10:25:00,8.64,8.7,8.64,8.7,224900.0,7.3893,7.4406,7.3893,7.4406,224900.0
2009-06-03 10:30:00,8.69,8.74,8.68,8.71,168800.0,7.4321,7.4748,7.4235,7.4492,168800.0
2009-06-03 10:35:00,8.71,8.71,8.66,8.69,90400.0,7.4492,7.4492,7.4064,7.4321,90400.0
2009-06-03 10:40:00,8.69,8.7,8.66,8.69,85800.0,7.4321,7.4406,7.4064,7.4321,85800.0
2009-06-03 10:45:00,8.69,8.69,8.63,8.64,56900.0,7.4321,7.4321,7.3808,7.3893,56900.0
2009-06-03 10:50:00,8.64,8.67,8.63,8.66,99700.0,7.3893,7.415,7.3808,7.4064,99700.0
2009-06-03 10:55:00,8.66,8.66,8.62,8.63,56400.0,7.4064,7.4064,7.3722,7.3808,56400.0
2009-06-03 11:00:00,8.63,8.64,8.61,8.62,43500.0,7.3808,7.3893,7.3637,7.3722,43500.0
2009-06-03 11:05:00,8.61,8.64,8.61,8.64,38800.0,7.3637,7.3893,7.3637,7.3893,38800.0
2009-06-03 11:10:00,8.64,8.64,8.62,8.63,61000.0,7.3893,7.3893,7.3722,7.3808,61000.0
2009-06-03 11:15:00,8.63,8.64,8.57,8.6,188400.0,7.3808,7.3893,7.3295,7.3551,188400.0
2009-06-03 11:20:00,8.59,8.63,8.59,8.63,50900.0,7.3466,7.3808,7.3466,7.3808,50900.0
2009-06-03 11:25:00,8.63,8.64,8.59,8.59,82600.0,7.3808,7.3893,7.3466,7.3466,82600.0
2009-06-03 11:30:00,8.6,8.6,8.58,8.58,82900.0,7.3551,7.3551,7.338,7.338,82900.0
2009-06-03 11:35:00,8.58,8.6,8.56,8.57,166800.0,7.338,7.3551,7.3209,7.3295,166800.0
2009-06-03 11:40:00,8.58,8.6,8.55,8.56,155600.0,7.338,7.3551,7.3124,7.3209,155600.0
2009-06-03 11:45:00,8.55,8.58,8.54,8.57,111900.0,7.3124,7.338,7.3038,7.3295,111900.0
2009-06-03 11:50:00,8.58,8.59,8.56,8.57,52500.0,7.338,7.3466,7.3209,7.3295,52500.0
2009-06-03 11:55:00,8.57,8.58,8.56,8.58,61700.0,7.3295,7.338,7.3209,7.338,61700.0
2009-06-03 12:00:00,8.58,8.58,8.55,8.55,65700.0,7.338,7.338,7.3124,7.3124,65700.0
2009-06-03 12:05:00,8.55,8.56,8.51,8.51,75700.0,7.3124,7.3209,7.2781,7.2781,75700.0
2009-06-03 12:10:00,8.52,8.52,8.5,8.5,80500.0,7.2867,7.2867,7.2696,7.2696,80500.0
2009-06-03 12:15:00,8.51,8.51,8.5,8.51,61900.0,7.2781,7.2781,7.2696,7.2781,61900.0
2009-06-03 12:20:00,8.5,8.51,8.46,8.47,99800.0,7.2696,7.2781,7.2354,7.2439,99800.0
2009-06-03 12:25:00,8.47,8.51,8.45,8.5,341400.0,7.2439,7.2781,7.2268,7.2696,341400.0
2009-06-03 12:30:00,8.51,8.53,8.49,8.5,87100.0,7.2781,7.2952,7.261,7.2696,87100.0
2009-06-03 12:35:00,8.5,8.53,8.5,8.51,78100.0,7.2696,7.2952,7.2696,7.2781,78100.0
2009-06-03 12:40:00,8.51,8.54,8.51,8.54,75400.0,7.2781,7.3038,7.2781,7.3038,75400.0
2009-06-03 12:45:00,8.54,8.55,8.53,8.54,34600.0,7.3038,7.3124,7.2952,7.3038,34600.0
2009-06-03 12:50:00,8.54,8.55,8.53,8.54,37200.0,7.3038,7.3124,7.2952,7.3038,37200.0
2009-06-03 12:55:00,8.53,8.55,8.52,8.52,48700.0,7.2952,7.3124,7.2867,7.2867,48700.0
2009-06-03 13:00:00,8.52,8.53,8.5,8.53,43100.0,7.2867,7.2952,7.2696,7.2952,43100.0
2009-06-03 13:05:00,8.52,8.53,8.52,8.52,26900.0,7.2867,7.2952,7.2867,7.2867,26900.0
2009-06-03 13:10:00,8.52,8.54,8.52,8.53,32900.0,7.2867,7.3038,7.2867,7.2952,32900.0
2009-06-03 13:15:00,8.54,8.55,8.53,8.54,35100.0,7.3038,7.3124,7.2952,7.3038,35100.0
2009-06-03 13:20:00,8.55,8.55,8.53,8.53,34000.0,7.3124,7.3124,7.2952,7.2952,34000.0
2009-06-03 13:25:00,8.54,8.54,8.49,8.49,75000.0,7.3038,7.3038,7.261,7.261,75000.0
2009-06-03 13:30:00,8.48,8.5,8.48,8.48,116100.0,7.2525,7.2696,7.2525,7.2525,116100.0
2009-06-03 13:35:00,8.48,8.5,8.48,8.49,73500.0,7.2525,7.2696,7.2525,7.261,73500.0
2009-06-03 13:40:00,8.5,8.5,8.48,8.5,69300.0,7.2696,7.2696,7.2525,7.2696,69300.0
2009-06-03 13:45:00,8.5,8.5,8.48,8.48,48200.0,7.2696,7.2696,7.2525,7.2525,48200.0
2009-06-03 13:50:00,8.48,8.48,8.46,8.47,83500.0,7.2525,7.2525,7.2354,7.2439,83500.0
2009-06-03 13:55:00,8.47,8.48,8.46,8.48,42700.0,7.2439,7.2525,7.2354,7.2525,42700.0
2009-06-03 14:00:00,8.48,8.51,8.48,8.51,105100.0,7.2525,7.2781,7.2525,7.2781,105100.0
2009-06-03 14:05:00,8.51,8.51,8.5,8.51,23300.0,7.2781,7.2781,7.2696,7.2781,23300.0
2009-06-03 14:10:00,8.51,8.51,8.5,8.51,52500.0,7.2781,7.2781,7.2696,7.2781,52500.0
2009-06-03 14:15:00,8.5,8.53,8.5,8.53,78300.0,7.2696,7.2952,7.2696,7.2952,78300.0
2009-06-03 14:20:00,8.53,8.54,8.51,8.51,75100.0,7.2952,7.3038,7.2781,7.2781,75100.0
2009-06-03 14:25:00,8.52,8.54,8.51,8.52,47900.0,7.2867,7.3038,7.2781,7.2867,47900.0
2009-06-03 14:30:00,8.52,8.53,8.49,8.49,67400.0,7.2867,7.2952,7.261,7.261,67400.0
2009-06-03 14:35:00,8.49,8.5,8.48,8.5,63400.0,7.261,7.2696,7.2525,7.2696,63400.0
2009-06-03 14:40:00,8.49,8.51,8.49,8.49,64800.0,7.261,7.2781,7.261,7.261,64800.0
2009-06-03 14:45:00,8.5,8.5,8.48,8.49,51000.0,7.2696,7.2696,7.2525,7.261,51000.0
2009-06-03 14:50:00,8.49,8.5,8.48,8.48,52600.0,7.261,7.2696,7.2525,7.2525,52600.0
2009-06-03 14:55:00,8.49,8.53,8.48,8.51,85200.0,7.261,7.2952,7.2525,7.2781,85200.0
2009-06-03 15:00:00,8.51,8.52,8.5,8.5,62000.0,7.2781,7.2867,7.2696,7.2696,62000.0
2009-06-03 15:05:00,8.5,8.52,8.49,8.52,90600.0,7.2696,7.2867,7.261,7.2867,90600.0
2009-06-03 15:10:00,8.52,8.52,8.49,8.49,57700.0,7.2867,7.2867,7.261,7.261,57700.0
2009-06-03 15:15:00,8.5,8.52,8.49,8.5,81300.0,7.2696,7.2867,7.261,7.2696,81300.0
2009-06-03 15:20:00,8.51,8.51,8.49,8.5,68100.0,7.2781,7.2781,7.261,7.2696,68100.0
2009-06-03 15:25:00,8.5,8.51,8.49,8.5,102400.0,7.2696,7.2781,7.261,7.2696,102400.0
2009-06-03 15:30:00,8.49,8.5,8.48,8.48,84600.0,7.261,7.2696,7.2525,7.2525,84600.0
2009-06-03 15:35:00,8.49,8.51,8.48,8.5,65200.0,7.261,7.2781,7.2525,7.2696,65200.0
2009-06-03 15:40:00,8.49,8.54,8.49,8.52,83900.0,7.261,7.3038,7.261,7.2867,83900.0
2009-06-03 15:45:00,8.53,8.55,8.52,8.54,148900.0,7.2952,7.3124,7.2867,7.3038,148900.0
2009-06-03 15:50:00,8.54,8.57,8.5,8.5,522100.0,7.3038,7.3295,7.2696,7.2696,522100.0
2009-06-03 15:55:00,8.5,8.59,8.5,8.59,282100.0,7.2696,7.3466,7.2696,7.3466,282100.0
2009-06-04 09:30:00,8.72,8.72,8.51,8.52,82700.0,7.4577,7.4577,7.2781,7.2867,82700.0
2009-06-04 09:35:00,8.54,8.59,8.51,8.56,59700.0,7.3038,7.3466,7.2781,7.3209,59700.0
2009-06-04 09:40:00,8.55,8.59,8.5,8.5,61200.0,7.3124,7.3466,7.2696,7.2696,61200.0
2009-06-04 09:45:00,8.51,8.52,8.45,8.46,78100.0,7.2781,7.2867,7.2268,7.2354,78100.0
2009-06-04 09:50:00,8.45,8.45,8.41,8.44,125100.0,7.2268,7.2268,7.1926,7.2183,125100.0
2009-06-04 09:55:00,8.44,8.46,8.43,8.45,93400.0,7.2183,7.2354,7.2097,7.2268,93400.0
2009-06-04 10:00:00,8.45,8.46,8.38,8.38,143900.0,7.2268,7.2354,7.167,7.167,143900.0
2009-06-04 10:05:00,8.39,8.39,8.3,8.35,130900.0,7.1755,7.1755,7.0985,7.1413,130900.0
2009-06-04 10:10:00,8.35,8.39,8.33,8.38,67100.0,7.1413,7.1755,7.1242,7.167,67100.0
2009-06-04 10:15:00,8.37,8.39,8.34,8.38,49500.0,7.1584,7.1755,7.1328,7.167,49500.0
2009-06-04 10:20:00,8.37,8.46,8.36,8.46,79400.0,7.1584,7.2354,7.1499,7.2354,79400.0
2009-06-04 10:25:00,8.46,8.49,8.38,8.41,101500.0,7.2354,7.261,7.167,7.1926,101500.0
2009-06-04 10:30:00,8.41,8.43,8.39,8.43,61500.0,7.1926,7.2097,7.1755,7.2097,61500.0
2009-06-04 10:35:00,8.44,8.48,8.43,8.48,91800.0,7.2183,7.2525,7.2097,7.2525,91800.0
2009-06-04 10:40:00,8.47,8.49,8.43,8.46,49500.0,7.2439,7.261,7.2097,7.2354,49500.0
2009-06-04 10:45:00,8.47,8.49,8.45,8.49,65700.0,7.2439,7.261,7.2268,7.261,65700.0
2009-06-04 10:50:00,8.49,8.52,8.47,8.5,80000.0,7.261,7.2867,7.2439,7.2696,80000.0
2009-06-04 10:55:00,8.5,8.54,8.49,8.52,59300.0,7.2696,7.3038,7.261,7.2867,59300.0
2009-06-04 11:00:00,8.53,8.57,8.52,8.53,48100.0,7.2952,7.3295,7.2867,7.2952,48100.0
2009-06-04 11:05:00,8.53,8.55,8.52,8.54,33300.0,7.2952,7.3124,7.2867,7.3038,33300.0
2009-06-04 11:10:00,8.54,8.55,8.52,8.52,41500.0,7.3038,7.3124,7.2867,7.2867,41500.0
2009-06-04 11:15:00,8.52,8.56,8.51,8.56,119800.0,7.2867,7.3209,7.2781,7.3209,119800.0
2009-06-04 11:20:00,8.55,8.57,8.5,8.52,52300.0,7.3124,7.3295,7.2696,7.2867,52300.0
2009-06-04 11:25:00,8.51,8.51,8.48,8.48,66600.0,7.2781,7.2781,7.2525,7.2525,66600.0
2009-06-04 11:30:00,8.49,8.5,8.48,8.49,34600.0,7.261,7.2696,7.2525,7.261,34600.0
2009-06-04 11:35:00,8.5,8.51,8.49,8.51,38800.0,7.2696,7.2781,7.261,7.2781,38800.0
2009-06-04 11:40:00,8.5,8.52,8.49,8.49,64200.0,7.2696,7.2867,7.261,7.261,64200.0
2009-06-04 11:45:00,8.5,8.51,8.49,8.49,23500.0,7.2696,7.2781,7.261,7.261,23500.0
2009-06-04 11:50:00,8.5,8.5,8.47,8.48,28300.0,7.2696,7.2696,7.2439,7.2525,28300.0
2009-06-04 11:55:00,8.47,8.48,8.44,8.44,42300.0,7.2439,7.2525,7.2183,7.2183,42300.0
2009-06-04 12:00:00,8.44,8.44,8.41,8.42,78600.0,7.2183,7.2183,7.1926,7.2012,78600.0
2009-06-04 12:05:00,8.42,8.42,8.4,8.4,18000.0,7.2012,7.2012,7.1841,7.1841,18000.0
2009-06-04 12:10:00,8.4,8.41,8.38,8.4,72500.0,7.1841,7.1926,7.167,7.1841,72500.0
2009-06-04 12:15:00,8.4,8.42,8.39,8.42,50200.0,7.1841,7.2012,7.1755,7.2012,50200.0
2009-06-04 12:20:00,8.41,8.44,8.41,8.44,27500.0,7.1926,7.2183,7.1926,7.2183,27500.0
2009-06-04 12:25:00,8.44,8.45,8.44,8.45,56900.0,7.2183,7.2268,7.2183,7.2268,56900.0
2009-06-04 12:30:00,8.44,8.46,8.44,8.46,19600.0,7.2183,7.2354,7.2183,7.2354,19600.0
2009-06-04 12:35:00,8.46,8.46,8.45,8.46,18400.0,7.2354,7.2354,7.2268,7.2354,18400.0
2009-06-04 12:40:00,8.46,8.48,8.45,8.48,30900.0,7.2354,7.2525,7.2268,7.2525,30900.0
2009-06-04 12:45:00,8.47,8.49,8.45,8.45,28000.0,7.2439,7.261,7.2268,7.2268,28000.0
2009-06-04 12:50:00,8.45,8.46,8.44,8.45,41100.0,7.2268,7.2354,7.2183,7.2268,41100.0
2009-06-04 12:55:00,8.45,8.46,8.43,8.46,56900.0,7.2268,7.2354,7.2097,7.2354,56900.0
2009-06-04 13:00:00,8.47,8.48,8.46,8.48,28400.0,7.2439,7.2525,7.2354,7.2525,28400.0
2009-06-04 13:05:00,8.47,8.5,8.47,8.49,118600.0,7.2439,7.2696,7.2439,7.261,118600.0
2009-06-04 13:10:00,8.5,8.52,8.49,8.5,53400.0,7.2696,7.2867,7.261,7.2696,53400.0
2009-06-04 13:15:00,8.51,8.55,8.5,8.55,66600.0,7.2781,7.3124,7.2696,7.3124,66600.0
2009-06-04 13:20:00,8.54,8.56,8.54,8.55,105300.0,7.3038,7.3209,7.3038,7.3124,105300.0
2009-06-04 13:25:00,8.55,8.56,8.52,8.53,41300.0,7.3124,7.3209,7.2867,7.2952,41300.0
2009-06-04 13:30:00,8.53,8.56,8.52,8.55,48000.0,7.2952,7.3209,7.2867,7.3124,48000.0
2009-06-04 13:35:00,8.55,8.58,8.54,8.58,107700.0,7.3124,7.338,7.3038,7.338,107700.0
2009-06-04 13:40:00,8.58,8.58,8.53,8.53,62900.0,7.338,7.338,7.2952,7.2952,62900.0
2009-06-04 13:45:00,8.53,8.55,8.52,8.55,35700.0,7.2952,7.3124,7.2867,7.3124,35700.0
2009-06-04 13:50:00,8.55,8.57,8.53,8.54,59300.0,7.3124,7.3295,7.2952,7.3038,59300.0
2009-06-04 13:55:00,8.55,8.55,8.53,8.53,15900.0,7.3124,7.3124,7.2952,7.2952,15900.0
2009-06-04 14:00:00,8.53,8.55,8.52,8.53,29900.0,7.2952,7.3124,7.2867,7.2952,29900.0
2009-06-04 14:05:00,8.52,8.55,8.52,8.54,55700.0,7.2867,7.3124,7.2867,7.3038,55700.0
2009-06-04 14:10:00,8.54,8.54,8.5,8.51,62100.0,7.3038,7.3038,7.2696,7.2781,62100.0
2009-06-04 14:15:00,8.51,8.53,8.5,8.53,22600.0,7.2781,7.2952,7.2696,7.2952,22600.0
2009-06-04 14:20:00,8.53,8.53,8.5,8.5,32500.0,7.2952,7.2952,7.2696,7.2696,32500.0
2009-06-04 14:25:00,8.51,8.53,8.48,8.5,145600.0,7.2781,7.2952,7.2525,7.2696,145600.0
2009-06-04 14:30:00,8.5,8.52,8.5,8.51,24800.0,7.2696,7.2867,7.2696,7.2781,24800.0
2009-06-04 14:35:00,8.51,8.52,8.45,8.48,84100.0,7.2781,7.2867,7.2268,7.2525,84100.0
2009-06-04 14:40:00,8.49,8.52,8.47,8.51,57800.0,7.261,7.2867,7.2439,7.2781,57800.0
2009-06-04 14:45:00,8.51,8.54,8.5,8.52,57100.0,7.2781,7.3038,7.2696,7.2867,57100.0
2009-06-04 14:50:00,8.51,8.53,8.48,8.49,104800.0,7.2781,7.2952,7.2525,7.261,104800.0
2009-06-04 14:55:00,8.49,8.5,8.47,8.48,64900.0,7.261,7.2696,7.2439,7.2525,64900.0
2009-06-04 15:00:00,8.47,8.48,8.44,8.45,117700.0,7.2439,7.2525,7.2183,7.2268,117700.0
2009-06-04 15:05:00,8.44,8.45,8.42,8.43,73900.0,7.2183,7.2268,7.2012,7.2097,73900.0
2009-06-04 15:10:00,8.43,8.44,8.42,8.43,84400.0,7.2097,7.2183,7.2012,7.2097,84400.0
2009-06-04 15:15:00,8.42,8.45,8.42,8.45,67100.0,7.2012,7.2268,7.2012,7.2268,67100.0
2009-06-04 15:20:00,8.45,8.46,8.44,8.46,59100.0,7.2268,7.2354,7.2183,7.2354,59100.0
2009-06-04 15:25:00,8.46,8.48,8.46,8.48,78300.0,7.2354,7.2525,7.2354,7.2525,78300.0
2009-06-04 15:30:00,8.48,8.48,8.46,8.48,158200.0,7.2525,7.2525,7.2354,7.2525,158200.0
2009-06-04 15:35:00,8.48,8.5,8.47,8.49,168300.0,7.2525,7.2696,7.2439,7.261,168300.0
2009-06-04 15:40:00,8.5,8.5,8.45,8.49,129000.0,7.2696,7.2696,7.2268,7.261,129000.0
2009-06-04 15:45:00,8.49,8.52,8.48,8.48,184000.0,7.261,7.2867,7.2525,7.2525,184000.0
2009-06-04 15:50:00,8.48,8.53,8.48,8.5,303300.0,7.2525,7.2952,7.2525,7.2696,303300.0
2009-06-04 15:55:00,8.5,8.56,8.5,8.55,655600.0,7.2696,7.3209,7.2696,7.3124,655600.0
2009-06-05 09:30:00,8.83,8.95,8.68,8.68,394200.0,7.5518,7.6545,7.4235,7.4235,394200.0
2009-06-05 09:35:00,8.69,8.76,8.69,8.73,126700.0,7.4321,7.492,7.4321,7.4663,126700.0
2009-06-05 09:40:00,8.73,8.78,8.7,8.71,141500.0,7.4663,7.5091,7.4406,7.4492,141500.0
2009-06-05 09:45:00,8.72,8.72,8.56,8.57,156100.0,7.4577,7.4577,7.3209,7.3295,156100.0
2009-06-05 09:50:00,8.57,8.65,8.55,8.6,150600.0,7.3295,7.3979,7.3124,7.3551,150600.0
2009-06-05 09:55:00,8.61,8.63,8.56,8.6,167200.0,7.3637,7.3808,7.3209,7.3551,167200.0
2009-06-05 10:00:00,8.59,8.69,8.57,8.69,241800.0,7.3466,7.4321,7.3295,7.4321,241800.0
2009-06-05 10:05:00,8.68,8.68,8.61,8.62,345100.0,7.4235,7.4235,7.3637,7.3722,345100.0
2009-06-05 10:10:00,8.62,8.65,8.56,8.62,215300.0,7.3722,7.3979,7.3209,7.3722,215300.0
2009-06-05 10:15:00,8.61,8.66,8.61,8.66,79000.0,7.3637,7.4064,7.3637,7.4064,79000.0
2009-06-05 10:20:00,8.65,8.72,8.63,8.69,308700.0,7.3979,7.4577,7.3808,7.4321,308700.0
2009-06-05 10:25:00,8.69,8.75,8.69,8.71,275800.0,7.4321,7.4834,7.4321,7.4492,275800.0
2009-06-05 10:30:00,8.71,8.74,8.68,8.7,187700.0,7.4492,7.4748,7.4235,7.4406,187700.0
2009-06-05 10:35:00,8.71,8.77,8.69,8.74,220900.0,7.4492,7.5005,7.4321,7.4748,220900.0
2009-06-05 10:40:00,8.74,8.8,8.74,8.78,163500.0,7.4748,7.5262,7.4748,7.5091,163500.0
2009-06-05 10:45:00,8.77,8.81,8.74,8.76,143200.0,7.5005,7.5347,7.4748,7.492,143200.0
2009-06-05 10:50:00,8.76,8.79,8.72,8.72,258600.0,7.492,7.5176,7.4577,7.4577,258600.0
2009-06-05 10:55:00,8.72,8.74,8.7,8.74,227200.0,7.4577,7.4748,7.4406,7.4748,227200.0
2009-06-05 11:00:00,8.75,8.77,8.71,8.73,204800.0,7.4834,7.5005,7.4492,7.4663,204800.0
2009-06-05 11:05:00,8.74,8.79,8.74,8.74,171100.0,7.4748,7.5176,7.4748,7.4748,171100.0
2009-06-05 11:10:00,8.74,8.74,8.7,8.7,55500.0,7.4748,7.4748,7.4406,7.4406,55500.0
2009-06-05 11:15:00,8.7,8.74,8.7,8.74,62700.0,7.4406,7.4748,7.4406,7.4748,62700.0
2009-06-05 11:20:00,8.74,8.78,8.74,8.76,89300.0,7.4748,7.5091,7.4748,7.492,89300.0
2009-06-05 11:25:00,8.77,8.8,8.76,8.79,117600.0,7.5005,7.5262,7.492,7.5176,117600.0
2009-06-05 11:30:00,8.8,8.8,8.75,8.77,138500.0,7.5262,7.5262,7.4834,7.5005,138500.0
2009-06-05 11:35:00,8.76,8.79,8.75,8.79,132600.0,7.492,7.5176,7.4834,7.5176,132600.0
2009-06-05 11:40:00,8.79,8.82,8.72,8.8,316700.0,7.5176,7.5433,7.4577,7.5262,316700.0
2009-06-05 11:45:00,8.8,8.86,8.8,8.84,221700.0,7.5262,7.5775,7.5262,7.5604,221700.0
2009-06-05 11:50:00,8.84,8.85,8.78,8.85,172400.0,7.5604,7.5689,7.5091,7.5689,172400.0
2009-06-05 11:55:00,8.85,8.87,8.82,8.86,146900.0,7.5689,7.586,7.5433,7.5775,146900.0
2009-06-05 12:00:00,8.86,8.88,8.85,8.87,116500.0,7.5775,7.5946,7.5689,7.586,116500.0
2009-06-05 12:05:00,8.86,8.9,8.85,8.85,141300.0,7.5775,7.6117,7.5689,7.5689,141300.0
2009-06-05 12:10:00,8.86,8.87,8.82,8.86,218400.0,7.5775,7.586,7.5433,7.5775,218400.0
2009-06-05 12:15:00,8.86,8.92,8.86,8.91,318500.0,7.5775,7.6288,7.5775,7.6202,318500.0
2009-06-05 12:20:00,8.91,8.94,8.9,8.92,111100.0,7.6202,7.6459,7.6117,7.6288,111100.0
2009-06-05 12:25:00,8.93,9.0,8.93,9.0,323800.0,7.6373,7.6972,7.6373,7.6972,323800.0
2009-06-05 12:30:00,9.0,9.03,8.99,9.03,263300.0,7.6972,7.7229,7.6887,7.7229,263300.0
2009-06-05 12:35:00,9.02,9.03,9.01,9.02,87700.0,7.7143,7.7229,7.7058,7.7143,87700.0
2009-06-05 12:40:00,9.01,9.02,8.99,9.0,164900.0,7.7058,7.7143,7.6887,7.6972,164900.0
2009-06-05 12:45:00,9.0,9.01,8.99,9.0,82500.0,7.6972,7.7058,7.6887,7.6972,82500.0
2009-06-05 12:50:00,9.0,9.01,8.99,8.99,80800.0,7.6972,7.7058,7.6887,7.6887,80800.0
2009-06-05 12:55:00,9.0,9.05,8.99,9.05,85100.0,7.6972,7.74,7.6887,7.74,85100.0
2009-06-05 13:00:00,9.05,9.06,9.02,9.02,135600.0,7.74,7.7485,7.7143,7.7143,135600.0
2009-06-05 13:05:00,9.02,9.05,8.99,8.99,84300.0,7.7143,7.74,7.6887,7.6887,84300.0
2009-06-05 13:10:00,8.99,8.99,8.96,8.98,104400.0,7.6887,7.6887,7.663,7.6801,104400.0
2009-06-05 13:15:00,8.97,8.97,8.93,8.93,50400.0,7.6716,7.6716,7.6373,7.6373,50400.0
2009-06-05 13:20:00,8.93,8.94,8.91,8.92,88900.0,7.6373,7.6459,7.6202,7.6288,88900.0
2009-06-05 13:25:00,8.91,8.92,8.88,8.89,56500.0,7.6202,7.6288,7.5946,7.6031,56500.0
2009-06-05 13:30:00,8.89,8.91,8.87,8.91,119000.0,7.6031,7.6202,7.586,7.6202,119000.0
2009-06-05 13:35:00,8.9,8.91,8.88,8.89,127800.0,7.6117,7.6202,7.5946,7.6031,127800.0
2009-06-05 13:40:00,8.89,8.94,8.89,8.9,75900.0,7.6031,7.6459,7.6031,7.6117,75900.0
2009-06-05 13:45:00,8.89,8.91,8.88,8.91,39500.0,7.6031,7.6202,7.5946,7.6202,39500.0
2009-06-05 13:50:00,8.91,8.93,8.9,8.92,76300.0,7.6202,7.6373,7.6117,7.6288,76300.0
2009-06-05 13:55:00,8.93,8.93,8.86,8.9,136000.0,7.6373,7.6373,7.5775,7.6117,136000.0
2009-06-05 14:00:00,8.89,8.91,8.89,8.9,235300.0,7.6031,7.6202,7.6031,7.6117,235300.0
2009-06-05 14:05:00,8.9,8.91,8.8,8.8,319700.0,7.6117,7.6202,7.5262,7.5262,319700.0
2009-06-05 14:10:00,8.8,8.81,8.78,8.79,82400.0,7.5262,7.5347,7.5091,7.5176,82400.0
2009-06-05 14:15:00,8.79,8.81,8.76,8.77,147400.0,7.5176,7.5347,7.492,7.5005,147400.0
2009-06-05 14:20:00,8.77,8.82,8.73,8.81,174800.0,7.5005,7.5433,7.4663,7.5347,174800.0
2009-06-05 14:25:00,8.81,8.82,8.77,8.78,125700.0,7.5347,7.5433,7.5005,7.5091,125700.0
2009-06-05 14:30:00,8.78,8.79,8.71,8.72,122800.0,7.5091,7.5176,7.4492,7.4577,122800.0
2009-06-05 14:35:00,8.73,8.77,8.71,8.77,185100.0,7.4663,7.5005,7.4492,7.5005,185100.0
2009-06-05 14:40:00,8.76,8.82,8.76,8.81,65500.0,7.492,7.5433,7.492,7.5347,65500.0
2009-06-05 14:45:00,8.8,8.81,8.78,8.81,93800.0,7.5262,7.5347,7.5091,7.5347,93800.0
2009-06-05 14:50:00,8.81,8.82,8.79,8.8,77200.0,7.5347,7.5433,7.5176,7.5262,77200.0
2009-06-05 14:55:00,8.8,8.82,8.79,8.8,69000.0,7.5262,7.5433,7.5176,7.5262,69000.0
2009-06-05 15:00:00,8.8,8.81,8.76,8.79,111700.0,7.5262,7.5347,7.492,7.5176,111700.0
2009-06-05 15:05:00,8.79,8.84,8.78,8.79,253600.0,7.5176,7.5604,7.5091,7.5176,253600.0
2009-06-05 15:10:00,8.79,8.82,8.79,8.79,136000.0,7.5176,7.5433,7.5176,7.5176,136000.0
2009-06-05 15:15:00,8.8,8.81,8.77,8.79,104000.0,7.5262,7.5347,7.5005,7.5176,104000.0
2009-06-05 15:20:00,8.78,8.81,8.77,8.8,136200.0,7.5091,7.5347,7.5005,7.5262,136200.0
2009-06-05 15:25:00,8.8,8.81,8.78,8.8,147300.0,7.5262,7.5347,7.5091,7.5262,147300.0
2009-06-05 15:30:00,8.79,8.83,8.79,8.81,90600.0,7.5176,7.5518,7.5176,7.5347,90600.0
2009-06-05 15:35:00,8.81,8.83,8.8,8.82,151200.0,7.5347,7.5518,7.5262,7.5433,151200.0
2009-06-05 15:40:00,8.81,8.84,8.8,8.83,188000.0,7.5347,7.5604,7.5262,7.5518,188000.0
2009-06-05 15:45:00,8.83,8.86,8.75,8.78,177400.0,7.5518,7.5775,7.4834,7.5091,177400.0
2009-06-05 15:50:00,8.78,8.84,8.76,8.8,310800.0,7.5091,7.5604,7.492,7.5262,310800.0
2009-06-05 15:55:00,8.81,8.83,8.79,8.82,473300.0,7.5347,7.5518,7.5176,7.5433,473300.0
2009-06-08 09:30:00,8.66,8.81,8.64,8.76,150600.0,7.4064,7.5347,7.3893,7.492,150600.0
2009-06-08 09:35:00,8.75,8.78,8.65,8.75,115200.0,7.4834,7.5091,7.3979,7.4834,115200.0
2009-06-08 09:40:00,8.75,8.81,8.7,8.81,372500.0,7.4834,7.5347,7.4406,7.5347,372500.0
2009-06-08 09:45:00,8.81,8.81,8.75,8.75,105500.0,7.5347,7.5347,7.4834,7.4834,105500.0
2009-06-08 09:50:00,8.76,8.81,8.76,8.78,292900.0,7.492,7.5347,7.492,7.5091,292900.0
2009-06-08 09:55:00,8.78,8.8,8.7,8.75,165700.0,7.5091,7.5262,7.4406,7.4834,165700.0
2009-06-08 10:00:00,8.75,8.85,8.72,8.85,193100.0,7.4834,7.5689,7.4577,7.5689,193100.0
2009-06-08 10:05:00,8.85,8.94,8.84,8.94,245100.0,7.5689,7.6459,7.5604,7.6459,245100.0
2009-06-08 10:10:00,8.94,8.96,8.91,8.92,206600.0,7.6459,7.663,7.6202,7.6288,206600.0
2009-06-08 10:15:00,8.92,8.93,8.9,8.93,132700.0,7.6288,7.6373,7.6117,7.6373,132700.0
2009-06-08 10:20:00,8.92,8.93,8.9,8.93,103300.0,7.6288,7.6373,7.6117,7.6373,103300.0
2009-06-08 10:25:00,8.93,8.98,8.92,8.95,101500.0,7.6373,7.6801,7.6288,7.6545,101500.0
2009-06-08 10:30:00,8.95,9.03,8.93,9.01,243000.0,7.6545,7.7229,7.6373,7.7058,243000.0
2009-06-08 10:35:00,9.0,9.08,9.0,9.08,307600.0,7.6972,7.7656,7.6972,7.7656,307600.0
2009-06-08 10:40:00,9.08,9.1,9.05,9.06,136100.0,7.7656,7.7827,7.74,7.7485,136100.0
2009-06-08 10:45:00,9.06,9.08,9.04,9.05,51900.0,7.7485,7.7656,7.7314,7.74,51900.0
2009-06-08 10:50:00,9.05,9.08,9.04,9.08,80500.0,7.74,7.7656,7.7314,7.7656,80500.0
2009-06-08 10:55:00,9.08,9.08,9.02,9.02,89000.0,7.7656,7.7656,7.7143,7.7143,89000.0
2009-06-08 11:00:00,9.03,9.05,8.98,9.05,117800.0,7.7229,7.74,7.6801,7.74,117800.0
2009-06-08 11:05:00,8.98,9.01,8.97,9.0,304100.0,7.6801,7.7058,7.6716,7.6972,304100.0
2009-06-08 11:10:00,9.0,9.02,8.99,9.01,31500.0,7.6972,7.7143,7.6887,7.7058,31500.0
2009-06-08 11:15:00,9.01,9.1,9.01,9.06,148100.0,7.7058,7.7827,7.7058,7.7485,148100.0
2009-06-08 11:20:00,9.06,9.1,9.06,9.09,149100.0,7.7485,7.7827,7.7485,7.7742,149100.0
2009-06-08 11:25:00,9.09,9.1,9.05,9.07,140300.0,7.7742,7.7827,7.74,7.7571,140300.0
2009-06-08 11:30:00,9.08,9.09,9.06,9.08,127200.0,7.7656,7.7742,7.7485,7.7656,127200.0
2009-06-08 11:35:00,9.08,9.12,9.04,9.11,139400.0,7.7656,7.7998,7.7314,7.7913,139400.0
2009-06-08 11:40:00,9.11,9.11,9.08,9.1,93700.0,7.7913,7.7913,7.7656,7.7827,93700.0
2009-06-08 11:45:00,9.1,9.14,9.1,9.11,99200.0,7.7827,7.8169,7.7827,7.7913,99200.0
2009-06-08 11:50:00,9.11,9.12,9.08,9.1,39200.0,7.7913,7.7998,7.7656,7.7827,39200.0
2009-06-08 11:55:00,9.09,9.13,9.09,9.13,68400.0,7.7742,7.8084,7.7742,7.8084,68400.0
2009-06-08 12:00:00,9.13,9.13,9.06,9.06,131900.0,7.8084,7.8084,7.7485,7.7485,131900.0
2009-06-08 12:05:00,9.06,9.06,9.04,9.04,130000.0,7.7485,7.7485,7.7314,7.7314,130000.0
2009-06-08 12:10:00,9.05,9.05,8.99,8.99,88500.0,7.74,7.74,7.6887,7.6887,88500.0
2009-06-08 12:15:00,8.98,8.99,8.95,8.95,43200.0,7.6801,7.6887,7.6545,7.6545,43200.0
2009-06-08 12:20:00,8.95,8.97,8.95,8.96,84600.0,7.6545,7.6716,7.6545,7.663,84600.0
2009-06-08 12:25:00,8.96,8.98,8.95,8.97,69500.0,7.663,7.6801,7.6545,7.6716,69500.0
2009-06-08 12:30:00,8.97,8.98,8.93,8.93,75800.0,7.6716,7.6801,7.6373,7.6373,75800.0
2009-06-08 12:35:00,8.93,8.98,8.92,8.96,94100.0,7.6373,7.6801,7.6288,7.663,94100.0
2009-06-08 12:40:00,8.96,8.99,8.95,8.97,196700.0,7.663,7.6887,7.6545,7.6716,196700.0
2009-06-08 12:45:00,8.97,8.98,8.96,8.98,38200.0,7.6716,7.6801,7.663,7.6801,38200.0
2009-06-08 12:50:00,8.97,8.99,8.97,8.98,30700.0,7.6716,7.6887,7.6716,7.6801,30700.0
2009-06-08 12:55:00,8.98,9.01,8.98,9.01,40600.0,7.6801,7.7058,7.6801,7.7058,40600.0
2009-06-08 13:00:00,9.01,9.03,8.99,8.99,100100.0,7.7058,7.7229,7.6887,7.6887,100100.0
2009-06-08 13:05:00,8.99,9.03,8.99,9.02,132400.0,7.6887,7.7229,7.6887,7.7143,132400.0
2009-06-08 13:10:00,9.03,9.04,9.01,9.02,45600.0,7.7229,7.7314,7.7058,7.7143,45600.0
2009-06-08 13:15:00,9.02,9.02,9.01,9.01,27300.0,7.7143,7.7143,7.7058,7.7058,27300.0
2009-06-08 13:20:00,9.01,9.02,9.0,9.01,18400.0,7.7058,7.7143,7.6972,7.7058,18400.0
2009-06-08 13:25:00,9.01,9.02,9.0,9.01,16100.0,7.7058,7.7143,7.6972,7.7058,16100.0
2009-06-08 13:30:00,9.01,9.02,9.0,9.0,110800.0,7.7058,7.7143,7.6972,7.6972,110800.0
2009-06-08 13:35:00,9.0,9.01,9.0,9.01,39500.0,7.6972,7.7058,7.6972,7.7058,39500.0
2009-06-08 13:40:00,9.0,9.05,9.0,9.05,63100.0,7.6972,7.74,7.6972,7.74,63100.0
2009-06-08 13:45:00,9.04,9.08,9.03,9.05,80100.0,7.7314,7.7656,7.7229,7.74,80100.0
2009-06-08 13:50:00,9.06,9.08,9.05,9.08,31300.0,7.7485,7.7656,7.74,7.7656,31300.0
2009-06-08 13:55:00,9.08,9.09,9.07,9.08,28500.0,7.7656,7.7742,7.7571,7.7656,28500.0
2009-06-08 14:00:00,9.09,9.09,9.02,9.05,112600.0,7.7742,7.7742,7.7143,7.74,112600.0
2009-06-08 14:05:00,9.05,9.05,9.02,9.03,32200.0,7.74,7.74,7.7143,7.7229,32200.0
2009-06-08 14:10:00,9.03,9.06,9.02,9.03,78200.0,7.7229,7.7485,7.7143,7.7229,78200.0
2009-06-08 14:15:00,9.03,9.04,9.01,9.01,27900.0,7.7229,7.7314,7.7058,7.7058,27900.0
2009-06-08 14:20:00,9.01,9.02,9.0,9.01,58900.0,7.7058,7.7143,7.6972,7.7058,58900.0
2009-06-08 14:25:00,9.0,9.02,9.0,9.02,113700.0,7.6972,7.7143,7.6972,7.7143,113700.0
2009-06-08 14:30:00,9.02,9.04,9.0,9.0,94200.0,7.7143,7.7314,7.6972,7.6972,94200.0
2009-06-08 14:35:00,9.0,9.02,9.0,9.02,42100.0,7.6972,7.7143,7.6972,7.7143,42100.0
2009-06-08 14:40:00,9.02,9.02,8.99,9.0,67800.0,7.7143,7.7143,7.6887,7.6972,67800.0
2009-06-08 14:45:00,9.0,9.05,9.0,9.04,91600.0,7.6972,7.74,7.6972,7.7314,91600.0
2009-06-08 14:50:00,9.04,9.07,9.03,9.03,94400.0,7.7314,7.7571,7.7229,7.7229,94400.0
2009-06-08 14:55:00,9.03,9.07,9.03,9.07,62600.0,7.7229,7.7571,7.7229,7.7571,62600.0
2009-06-08 15:00:00,9.07,9.1,9.06,9.06,82300.0,7.7571,7.7827,7.7485,7.7485,82300.0
2009-06-08 15:05:00,9.06,9.09,9.04,9.07,56000.0,7.7485,7.7742,7.7314,7.7571,56000.0
2009-06-08 15:10:00,9.07,9.08,9.05,9.06,53800.0,7.7571,7.7656,7.74,7.7485,53800.0
2009-06-08 15:15:00,9.06,9.12,9.05,9.09,132700.0,7.7485,7.7998,7.74,7.7742,132700.0
2009-06-08 15:20:00,9.1,9.17,9.1,9.12,230000.0,7.7827,7.8426,7.7827,7.7998,230000.0
2009-06-08 15:25:00,9.12,9.13,9.08,9.11,84700.0,7.7998,7.8084,7.7656,7.7913,84700.0
2009-06-08 15:30:00,9.11,9.15,9.11,9.13,143900.0,7.7913,7.8255,7.7913,7.8084,143900.0
2009-06-08 15:35:00,9.13,9.16,9.08,9.09,176900.0,7.8084,7.8341,7.7656,7.7742,176900.0
2009-06-08 15:40:00,9.09,9.11,9.06,9.06,115400.0,7.7742,7.7913,7.7485,7.7485,115400.0
2009-06-08 15:45:00,9.07,9.09,9.06,9.08,171200.0,7.7571,7.7742,7.7485,7.7656,171200.0
2009-06-08 15:50:00,9.08,9.08,9.05,9.06,180400.0,7.7656,7.7656,7.74,7.7485,180400.0
2009-06-08 15:55:00,9.05,9.07,9.05,9.07,250000.0,7.74,7.7571,7.74,7.7571,250000.0
2009-06-09 09:30:00,9.22,9.22,9.1,9.16,76700.0,7.8854,7.8854,7.7827,7.8341,76700.0
2009-06-09 09:35:00,9.16,9.23,9.12,9.22,245800.0,7.8341,7.8939,7.7998,7.8854,245800.0
2009-06-09 09:40:00,9.22,9.38,9.17,9.31,250200.0,7.8854,8.0222,7.8426,7.9623,250200.0
2009-06-09 09:45:00,9.31,9.38,9.3,9.35,165200.0,7.9623,8.0222,7.9538,7.9965,165200.0
2009-06-09 09:50:00,9.35,9.42,9.3,9.39,425500.0,7.9965,8.0564,7.9538,8.0308,425500.0
2009-06-09 09:55:00,9.39,9.42,9.33,9.37,262400.0,8.0308,8.0564,7.9794,8.0137,262400.0
2009-06-09 10:00:00,9.37,9.42,9.29,9.33,350300.0,8.0137,8.0564,7.9452,7.9794,350300.0
2009-06-09 10:05:00,9.32,9.38,9.27,9.33,213600.0,7.9709,8.0222,7.9281,7.9794,213600.0
2009-06-09 10:10:00,9.33,9.37,9.3,9.33,136600.0,7.9794,8.0137,7.9538,7.9794,136600.0
2009-06-09 10:15:00,9.34,9.36,9.3,9.34,160100.0,7.988,8.0051,7.9538,7.988,160100.0
2009-06-09 10:20:00,9.35,9.39,9.35,9.38,122200.0,7.9965,8.0308,7.9965,8.0222,122200.0
2009-06-09 10:25:00,9.38,9.42,9.36,9.42,142200.0,8.0222,8.0564,8.0051,8.0564,142200.0
2009-06-09 10:30:00,9.42,9.43,9.41,9.43,157600.0,8.0564,8.065,8.0479,8.065,157600.0
2009-06-09 10:35:00,9.42,9.44,9.4,9.44,133500.0,8.0564,8.0735,8.0393,8.0735,133500.0
2009-06-09 10:40:00,9.44,9.5,9.44,9.49,124800.0,8.0735,8.1248,8.0735,8.1163,124800.0
2009-06-09 10:45:00,9.5,9.55,9.48,9.49,302800.0,8.1248,8.1676,8.1077,8.1163,302800.0
2009-06-09 10:50:00,9.49,9.51,9.48,9.51,219200.0,8.1163,8.1334,8.1077,8.1334,219200.0
2009-06-09 10:55:00,9.5,9.52,9.49,9.5,98100.0,8.1248,8.1419,8.1163,8.1248,98100.0
2009-06-09 11:00:00,9.5,9.51,9.48,9.49,162200.0,8.1248,8.1334,8.1077,8.1163,162200.0
2009-06-09 11:05:00,9.5,9.63,9.49,9.62,269800.0,8.1248,8.236,8.1163,8.2275,269800.0
2009-06-09 11:10:00,9.62,9.63,9.52,9.53,154800.0,8.2275,8.236,8.1419,8.1505,154800.0
2009-06-09 11:15:00,9.53,9.54,9.5,9.53,77500.0,8.1505,8.159,8.1248,8.1505,77500.0
2009-06-09 11:20:00,9.54,9.54,9.51,9.53,55900.0,8.159,8.159,8.1334,8.1505,55900.0
2009-06-09 11:25:00,9.53,9.55,9.5,9.51,100500.0,8.1505,8.1676,8.1248,8.1334,100500.0
2009-06-09 11:30:00,9.5,9.57,9.5,9.55,78100.0,8.1248,8.1847,8.1248,8.1676,78100.0
2009-06-09 11:35:00,9.54,9.54,9.51,9.52,56700.0,8.159,8.159,8.1334,8.1419,56700.0
2009-06-09 11:40:00,9.53,9.53,9.52,9.52,9800.0,8.1505,8.1505,8.1419,8.1419,9800.0
2009-06-09 11:45:00,9.52,9.53,9.51,9.52,34600.0,8.1419,8.1505,8.1334,8.1419,34600.0
2009-06-09 11:50:00,9.52,9.53,9.52,9.52,15700.0,8.1419,8.1505,8.1419,8.1419,15700.0
2009-06-09 11:55:00,9.52,9.54,9.52,9.53,36500.0,8.1419,8.159,8.1419,8.1505,36500.0
2009-06-09 12:00:00,9.54,9.55,9.54,9.54,7600.0,8.159,8.1676,8.159,8.159,7600.0
2009-06-09 12:05:00,9.54,9.57,9.54,9.57,56700.0,8.159,8.1847,8.159,8.1847,56700.0
2009-06-09 12:10:00,9.56,9.57,9.54,9.55,47100.0,8.1762,8.1847,8.159,8.1676,47100.0
2009-06-09 12:15:00,9.54,9.6,9.54,9.6,212000.0,8.159,8.2104,8.159,8.2104,212000.0
2009-06-09 12:20:00,9.6,9.64,9.6,9.64,68400.0,8.2104,8.2446,8.2104,8.2446,68400.0
2009-06-09 12:25:00,9.64,9.68,9.61,9.64,172200.0,8.2446,8.2788,8.2189,8.2446,172200.0
2009-06-09 12:30:00,9.64,9.65,9.61,9.61,67200.0,8.2446,8.2531,8.2189,8.2189,67200.0
2009-06-09 12:35:00,9.61,9.62,9.59,9.59,25600.0,8.2189,8.2275,8.2018,8.2018,25600.0
2009-06-09 12:40:00,9.59,9.61,9.58,9.59,113300.0,8.2018,8.2189,8.1933,8.2018,113300.0
2009-06-09 12:45:00,9.59,9.64,9.59,9.64,176800.0,8.2018,8.2446,8.2018,8.2446,176800.0
2009-06-09 12:50:00,9.64,9.66,9.6,9.62,121300.0,8.2446,8.2617,8.2104,8.2275,121300.0
2009-06-09 12:55:00,9.61,9.62,9.59,9.59,30900.0,8.2189,8.2275,8.2018,8.2018,30900.0
2009-06-09 13:00:00,9.59,9.61,9.58,9.59,56700.0,8.2018,8.2189,8.1933,8.2018,56700.0
2009-06-09 13:05:00,9.59,9.6,9.58,9.58,40200.0,8.2018,8.2104,8.1933,8.1933,40200.0
2009-06-09 13:10:00,9.59,9.59,9.54,9.56,78800.0,8.2018,8.2018,8.159,8.1762,78800.0
2009-06-09 13:15:00,9.57,9.67,9.56,9.64,145200.0,8.1847,8.2702,8.1762,8.2446,145200.0
2009-06-09 13:20:00,9.63,9.67,9.63,9.65,62100.0,8.236,8.2702,8.236,8.2531,62100.0
2009-06-09 13:25:00,9.66,9.7,9.66,9.69,76800.0,8.2617,8.2959,8.2617,8.2873,76800.0
2009-06-09 13:30:00,9.68,9.69,9.65,9.67,49200.0,8.2788,8.2873,8.2531,8.2702,49200.0
2009-06-09 13:35:00,9.66,9.69,9.64,9.68,40500.0,8.2617,8.2873,8.2446,8.2788,40500.0
2009-06-09 13:40:00,9.67,9.69,9.66,9.69,116600.0,8.2702,8.2873,8.2617,8.2873,116600.0
2009-06-09 13:45:00,9.69,9.7,9.68,9.69,109100.0,8.2873,8.2959,8.2788,8.2873,109100.0
2009-06-09 13:50:00,9.69,9.69,9.67,9.68,51600.0,8.2873,8.2873,8.2702,8.2788,51600.0
2009-06-09 13:55:00,9.67,9.7,9.67,9.68,84900.0,8.2702,8.2959,8.2702,8.2788,84900.0
2009-06-09 14:00:00,9.69,9.7,9.68,9.7,58200.0,8.2873,8.2959,8.2788,8.2959,58200.0
2009-06-09 14:05:00,9.69,9.7,9.68,9.68,66800.0,8.2873,8.2959,8.2788,8.2788,66800.0
2009-06-09 14:10:00,9.68,9.69,9.65,9.67,37600.0,8.2788,8.2873,8.2531,8.2702,37600.0
2009-06-09 14:15:00,9.66,9.7,9.66,9.69,87000.0,8.2617,8.2959,8.2617,8.2873,87000.0
2009-06-09 14:20:00,9.69,9.7,9.68,9.69,89300.0,8.2873,8.2959,8.2788,8.2873,89300.0
2009-06-09 14:25:00,9.69,9.69,9.68,9.69,12700.0,8.2873,8.2873,8.2788,8.2873,12700.0
2009-06-09 14:30:00,9.69,9.71,9.69,9.7,83200.0,8.2873,8.3044,8.2873,8.2959,83200.0
2009-06-09 14:35:00,9.71,9.72,9.69,9.69,39800.0,8.3044,8.313,8.2873,8.2873,39800.0
2009-06-09 14:40:00,9.7,9.72,9.68,9.69,90900.0,8.2959,8.313,8.2788,8.2873,90900.0
2009-06-09 14:45:00,9.69,9.72,9.68,9.69,108500.0,8.2873,8.313,8.2788,8.2873,108500.0
2009-06-09 14:50:00,9.69,9.71,9.68,9.69,109900.0,8.2873,8.3044,8.2788,8.2873,109900.0
2009-06-09 14:55:00,9.68,9.7,9.68,9.7,93600.0,8.2788,8.2959,8.2788,8.2959,93600.0
2009-06-09 15:00:00,9.7,9.72,9.68,9.69,104700.0,8.2959,8.313,8.2788,8.2873,104700.0
2009-06-09 15:05:00,9.68,9.69,9.67,9.68,80900.0,8.2788,8.2873,8.2702,8.2788,80900.0
2009-06-09 15:10:00,9.68,9.68,9.6,9.62,196700.0,8.2788,8.2788,8.2104,8.2275,196700.0
2009-06-09 15:15:00,9.62,9.64,9.6,9.63,169600.0,8.2275,8.2446,8.2104,8.236,169600.0
2009-06-09 15:20:00,9.64,9.64,9.6,9.61,102900.0,8.2446,8.2446,8.2104,8.2189,102900.0
2009-06-09 15:25:00,9.61,9.65,9.6,9.61,125300.0,8.2189,8.2531,8.2104,8.2189,125300.0
2009-06-09 15:30:00,9.61,9.61,9.59,9.6,79900.0,8.2189,8.2189,8.2018,8.2104,79900.0
2009-06-09 15:35:00,9.61,9.63,9.6,9.6,140900.0,8.2189,8.236,8.2104,8.2104,140900.0
2009-06-09 15:40:00,9.6,9.6,9.58,9.59,124800.0,8.2104,8.2104,8.1933,8.2018,124800.0
2009-06-09 15:45:00,9.58,9.59,9.56,9.57,241800.0,8.1933,8.2018,8.1762,8.1847,241800.0
2009-06-09 15:50:00,9.56,9.58,9.55,9.57,331200.0,8.1762,8.1933,8.1676,8.1847,331200.0
2009-06-09 15:55:00,9.56,9.58,9.56,9.57,429700.0,8.1762,8.1933,8.1762,8.1847,429700.0
2009-06-10 09:30:00,9.75,9.77,9.62,9.65,127600.0,8.3386,8.3558,8.2275,8.2531,127600.0
2009-06-10 09:35:00,9.66,9.66,9.54,9.57,113900.0,8.2617,8.2617,8.159,8.1847,113900.0
2009-06-10 09:40:00,9.58,9.58,9.51,9.52,112000.0,8.1933,8.1933,8.1334,8.1419,112000.0
2009-06-10 09:45:00,9.51,9.56,9.47,9.48,71200.0,8.1334,8.1762,8.0992,8.1077,71200.0
2009-06-10 09:50:00,9.47,9.5,9.45,9.48,115100.0,8.0992,8.1248,8.0821,8.1077,115100.0
2009-06-10 09:55:00,9.48,9.6,9.47,9.55,126900.0,8.1077,8.2104,8.0992,8.1676,126900.0
2009-06-10 10:00:00,9.56,9.57,9.38,9.38,132400.0,8.1762,8.1847,8.0222,8.0222,132400.0
2009-06-10 10:05:00,9.39,9.51,9.35,9.5,120800.0,8.0308,8.1334,7.9965,8.1248,120800.0
2009-06-10 10:10:00,9.5,9.51,9.36,9.36,103200.0,8.1248,8.1334,8.0051,8.0051,103200.0
2009-06-10 10:15:00,9.36,9.44,9.36,9.44,170000.0,8.0051,8.0735,8.0051,8.0735,170000.0
2009-06-10 10:20:00,9.44,9.49,9.43,9.45,97700.0,8.0735,8.1163,8.065,8.0821,97700.0
2009-06-10 10:25:00,9.45,9.51,9.45,9.48,81000.0,8.0821,8.1334,8.0821,8.1077,81000.0
2009-06-10 10:30:00,9.49,9.5,9.41,9.42,76200.0,8.1163,8.1248,8.0479,8.0564,76200.0
2009-06-10 10:35:00,9.42,9.44,9.4,9.41,101200.0,8.0564,8.0735,8.0393,8.0479,101200.0
2009-06-10 10:40:00,9.41,9.43,9.38,9.42,57300.0,8.0479,8.065,8.0222,8.0564,57300.0
2009-06-10 10:45:00,9.42,9.42,9.33,9.34,148700.0,8.0564,8.0564,7.9794,7.988,148700.0
2009-06-10 10:50:00,9.35,9.4,9.33,9.4,71800.0,7.9965,8.0393,7.9794,8.0393,71800.0
2009-06-10 10:55:00,9.41,9.45,9.4,9.42,69700.0,8.0479,8.0821,8.0393,8.0564,69700.0
2009-06-10 11:00:00,9.42,9.47,9.4,9.47,121900.0,8.0564,8.0992,8.0393,8.0992,121900.0
2009-06-10 11:05:00,9.47,9.48,9.39,9.4,82400.0,8.0992,8.1077,8.0308,8.0393,82400.0
2009-06-10 11:10:00,9.4,9.45,9.39,9.44,47900.0,8.0393,8.0821,8.0308,8.0735,47900.0
2009-06-10 11:15:00,9.43,9.44,9.39,9.44,71700.0,8.065,8.0735,8.0308,8.0735,71700.0
2009-06-10 11:20:00,9.45,9.45,9.42,9.45,28700.0,8.0821,8.0821,8.0564,8.0821,28700.0
2009-06-10 11:25:00,9.45,9.46,9.41,9.45,49400.0,8.0821,8.0906,8.0479,8.0821,49400.0
2009-06-10 11:30:00,9.45,9.46,9.45,9.46,10900.0,8.0821,8.0906,8.0821,8.0906,10900.0
2009-06-10 11:35:00,9.46,9.48,9.45,9.47,37700.0,8.0906,8.1077,8.0821,8.0992,37700.0
2009-06-10 11:40:00,9.47,9.47,9.45,9.46,12300.0,8.0992,8.0992,8.0821,8.0906,12300.0
2009-06-10 11:45:00,9.46,9.46,9.41,9.42,15200.0,8.0906,8.0906,8.0479,8.0564,15200.0
2009-06-10 11:50:00,9.42,9.43,9.41,9.42,20500.0,8.0564,8.065,8.0479,8.0564,20500.0
2009-06-10 11:55:00,9.42,9.43,9.4,9.4,37400.0,8.0564,8.065,8.0393,8.0393,37400.0
2009-06-10 12:00:00,9.41,9.42,9.38,9.39,94500.0,8.0479,8.0564,8.0222,8.0308,94500.0
2009-06-10 12:05:00,9.39,9.41,9.39,9.4,35400.0,8.0308,8.0479,8.0308,8.0393,35400.0
2009-06-10 12:10:00,9.4,9.42,9.39,9.41,36600.0,8.0393,8.0564,8.0308,8.0479,36600.0
2009-06-10 12:15:00,9.42,9.43,9.42,9.43,15900.0,8.0564,8.065,8.0564,8.065,15900.0
2009-06-10 12:20:00,9.42,9.43,9.37,9.4,74900.0,8.0564,8.065,8.0137,8.0393,74900.0
2009-06-10 12:25:00,9.4,9.44,9.4,9.44,35500.0,8.0393,8.0735,8.0393,8.0735,35500.0
2009-06-10 12:30:00,9.45,9.45,9.41,9.42,41500.0,8.0821,8.0821,8.0479,8.0564,41500.0
2009-06-10 12:35:00,9.43,9.45,9.42,9.44,20400.0,8.065,8.0821,8.0564,8.0735,20400.0
2009-06-10 12:40:00,9.44,9.45,9.44,9.44,4200.0,8.0735,8.0821,8.0735,8.0735,4200.0
2009-06-10 12:45:00,9.44,9.44,9.39,9.4,142900.0,8.0735,8.0735,8.0308,8.0393,142900.0
2009-06-10 12:50:00,9.4,9.43,9.39,9.41,73100.0,8.0393,8.065,8.0308,8.0479,73100.0
2009-06-10 12:55:00,9.41,9.42,9.4,9.4,43200.0,8.0479,8.0564,8.0393,8.0393,43200.0
2009-06-10 13:00:00,9.41,9.41,9.36,9.37,208600.0,8.0479,8.0479,8.0051,8.0137,208600.0
2009-06-10 13:05:00,9.37,9.38,9.26,9.27,187800.0,8.0137,8.0222,7.9196,7.9281,187800.0
2009-06-10 13:10:00,9.28,9.3,9.27,9.29,73200.0,7.9367,7.9538,7.9281,7.9452,73200.0
2009-06-10 13:15:00,9.28,9.31,9.27,9.3,104500.0,7.9367,7.9623,7.9281,7.9538,104500.0
2009-06-10 13:20:00,9.31,9.31,9.27,9.29,77900.0,7.9623,7.9623,7.9281,7.9452,77900.0
2009-06-10 13:25:00,9.3,9.32,9.27,9.27,48600.0,7.9538,7.9709,7.9281,7.9281,48600.0
2009-06-10 13:30:00,9.28,9.28,9.25,9.27,38300.0,7.9367,7.9367,7.911,7.9281,38300.0
2009-06-10 13:35:00,9.27,9.32,9.26,9.31,102600.0,7.9281,7.9709,7.9196,7.9623,102600.0
2009-06-10 13:40:00,9.3,9.33,9.29,9.29,49600.0,7.9538,7.9794,7.9452,7.9452,49600.0
2009-06-10 13:45:00,9.29,9.31,9.27,9.28,48500.0,7.9452,7.9623,7.9281,7.9367,48500.0
2009-06-10 13:50:00,9.29,9.33,9.28,9.3,122500.0,7.9452,7.9794,7.9367,7.9538,122500.0
2009-06-10 13:55:00,9.31,9.31,9.27,9.31,95100.0,7.9623,7.9623,7.9281,7.9623,95100.0
2009-06-10 14:00:00,9.31,9.32,9.27,9.31,67200.0,7.9623,7.9709,7.9281,7.9623,67200.0
2009-06-10 14:05:00,9.31,9.33,9.27,9.33,77500.0,7.9623,7.9794,7.9281,7.9794,77500.0
2009-06-10 14:10:00,9.33,9.37,9.33,9.36,47900.0,7.9794,8.0137,7.9794,8.0051,47900.0
2009-06-10 14:15:00,9.36,9.37,9.35,9.36,39200.0,8.0051,8.0137,7.9965,8.0051,39200.0
2009-06-10 14:20:00,9.36,9.39,9.35,9.38,166600.0,8.0051,8.0308,7.9965,8.0222,166600.0
2009-06-10 14:25:00,9.38,9.42,9.37,9.41,99900.0,8.0222,8.0564,8.0137,8.0479,99900.0
2009-06-10 14:30:00,9.41,9.42,9.36,9.4,59700.0,8.0479,8.0564,8.0051,8.0393,59700.0
2009-06-10 14:35:00,9.41,9.44,9.39,9.4,72600.0,8.0479,8.0735,8.0308,8.0393,72600.0
2009-06-10 14:40:00,9.39,9.43,9.37,9.42,66100.0,8.0308,8.065,8.0137,8.0564,66100.0
2009-06-10 14:45:00,9.43,9.43,9.4,9.41,38600.0,8.065,8.065,8.0393,8.0479,38600.0
2009-06-10 14:50:00,9.42,9.45,9.41,9.43,115600.0,8.0564,8.0821,8.0479,8.065,115600.0
2009-06-10 14:55:00,9.43,9.46,9.43,9.45,193300.0,8.065,8.0906,8.065,8.0821,193300.0
2009-06-10 15:00:00,9.45,9.46,9.39,9.42,78100.0,8.0821,8.0906,8.0308,8.0564,78100.0
2009-06-10 15:05:00,9.43,9.43,9.37,9.39,95900.0,8.065,8.065,8.0137,8.0308,95900.0
2009-06-10 15:10:00,9.38,9.4,9.37,9.39,51600.0,8.0222,8.0393,8.0137,8.0308,51600.0
2009-06-10 15:15:00,9.38,9.4,9.34,9.39,65900.0,8.0222,8.0393,7.988,8.0308,65900.0
2009-06-10 15:20:00,9.4,9.42,9.38,9.4,69700.0,8.0393,8.0564,8.0222,8.0393,69700.0
2009-06-10 15:25:00,9.4,9.42,9.38,9.39,120800.0,8.0393,8.0564,8.0222,8.0308,120800.0
2009-06-10 15:30:00,9.39,9.46,9.38,9.42,136000.0,8.0308,8.0906,8.0222,8.0564,136000.0
2009-06-10 15:35:00,9.42,9.46,9.4,9.42,204800.0,8.0564,8.0906,8.0393,8.0564,204800.0
2009-06-10 15:40:00,9.42,9.42,9.38,9.41,165900.0,8.0564,8.0564,8.0222,8.0479,165900.0
2009-06-10 15:45:00,9.41,9.41,9.37,9.4,177100.0,8.0479,8.0479,8.0137,8.0393,177100.0
2009-06-10 15:50:00,9.4,9.4,9.37,9.4,186600.0,8.0393,8.0393,8.0137,8.0393,186600.0
2009-06-10 15:55:00,9.4,9.43,9.39,9.41,243200.0,8.0393,8.065,8.0308,8.0479,243200.0
2009-06-11 09:30:00,9.34,9.42,9.26,9.27,91200.0,7.988,8.0564,7.9196,7.9281,91200.0
2009-06-11 09:35:00,9.27,9.28,9.15,9.18,181000.0,7.9281,7.9367,7.8255,7.8512,181000.0
2009-06-11 09:40:00,9.18,9.2,9.13,9.16,105800.0,7.8512,7.8683,7.8084,7.8341,105800.0
2009-06-11 09:45:00,9.15,9.3,9.15,9.26,94600.0,7.8255,7.9538,7.8255,7.9196,94600.0
2009-06-11 09:50:00,9.24,9.24,9.13,9.13,87300.0,7.9025,7.9025,7.8084,7.8084,87300.0
2009-06-11 09:55:00,9.13,9.16,9.1,9.13,238600.0,7.8084,7.8341,7.7827,7.8084,238600.0
2009-06-11 10:00:00,9.13,9.15,9.08,9.09,272600.0,7.8084,7.8255,7.7656,7.7742,272600.0
2009-06-11 10:05:00,9.09,9.17,9.07,9.13,225500.0,7.7742,7.8426,7.7571,7.8084,225500.0
2009-06-11 10:10:00,9.13,9.16,9.08,9.1,126100.0,7.8084,7.8341,7.7656,7.7827,126100.0
2009-06-11 10:15:00,9.1,9.12,9.08,9.12,250300.0,7.7827,7.7998,7.7656,7.7998,250300.0
2009-06-11 10:20:00,9.12,9.13,9.08,9.11,215800.0,7.7998,7.8084,7.7656,7.7913,215800.0
2009-06-11 10:25:00,9.11,9.12,9.08,9.11,324800.0,7.7913,7.7998,7.7656,7.7913,324800.0
2009-06-11 10:30:00,9.11,9.12,9.08,9.08,188200.0,7.7913,7.7998,7.7656,7.7656,188200.0
2009-06-11 10:35:00,9.09,9.09,9.06,9.07,228000.0,7.7742,7.7742,7.7485,7.7571,228000.0
2009-06-11 10:40:00,9.08,9.08,9.04,9.05,109100.0,7.7656,7.7656,7.7314,7.74,109100.0
2009-06-11 10:45:00,9.06,9.07,8.99,9.02,215000.0,7.7485,7.7571,7.6887,7.7143,215000.0
2009-06-11 10:50:00,9.03,9.03,8.97,8.99,399700.0,7.7229,7.7229,7.6716,7.6887,399700.0
2009-06-11 10:55:00,9.0,9.0,8.95,8.99,239600.0,7.6972,7.6972,7.6545,7.6887,239600.0
2009-06-11 11:00:00,8.99,8.99,8.87,8.94,719100.0,7.6887,7.6887,7.586,7.6459,719100.0
2009-06-11 11:05:00,8.94,8.97,8.89,8.9,189200.0,7.6459,7.6716,7.6031,7.6117,189200.0
2009-06-11 11:10:00,8.89,8.95,8.88,8.94,164800.0,7.6031,7.6545,7.5946,7.6459,164800.0
2009-06-11 11:15:00,8.95,8.96,8.91,8.96,155000.0,7.6545,7.663,7.6202,7.663,155000.0
2009-06-11 11:20:00,8.96,8.98,8.94,8.95,123700.0,7.663,7.6801,7.6459,7.6545,123700.0
2009-06-11 11:25:00,8.95,9.0,8.95,9.0,56100.0,7.6545,7.6972,7.6545,7.6972,56100.0
2009-06-11 11:30:00,8.99,9.0,8.9,8.91,143900.0,7.6887,7.6972,7.6117,7.6202,143900.0
2009-06-11 11:35:00,8.91,8.91,8.83,8.85,457200.0,7.6202,7.6202,7.5518,7.5689,457200.0
2009-06-11 11:40:00,8.86,8.92,8.86,8.91,207900.0,7.5775,7.6288,7.5775,7.6202,207900.0
2009-06-11 11:45:00,8.9,8.91,8.89,8.9,127700.0,7.6117,7.6202,7.6031,7.6117,127700.0
2009-06-11 11:50:00,8.91,8.91,8.9,8.91,48500.0,7.6202,7.6202,7.6117,7.6202,48500.0
2009-06-11 11:55:00,8.91,8.92,8.89,8.91,85600.0,7.6202,7.6288,7.6031,7.6202,85600.0
2009-06-11 12:00:00,8.91,8.95,8.89,8.95,68500.0,7.6202,7.6545,7.6031,7.6545,68500.0
2009-06-11 12:05:00,8.94,8.96,8.9,8.9,84200.0,7.6459,7.663,7.6117,7.6117,84200.0
2009-06-11 12:10:00,8.9,8.91,8.88,8.89,74600.0,7.6117,7.6202,7.5946,7.6031,74600.0
2009-06-11 12:15:00,8.89,8.93,8.88,8.92,289900.0,7.6031,7.6373,7.5946,7.6288,289900.0
2009-06-11 12:20:00,8.92,8.99,8.91,8.99,160500.0,7.6288,7.6887,7.6202,7.6887,160500.0
2009-06-11 12:25:00,8.99,8.99,8.95,8.96,37000.0,7.6887,7.6887,7.6545,7.663,37000.0
2009-06-11 12:30:00,8.96,8.99,8.95,8.98,32200.0,7.663,7.6887,7.6545,7.6801,32200.0
2009-06-11 12:35:00,8.98,8.98,8.96,8.97,67400.0,7.6801,7.6801,7.663,7.6716,67400.0
2009-06-11 12:40:00,8.97,8.97,8.91,8.93,139200.0,7.6716,7.6716,7.6202,7.6373,139200.0
2009-06-11 12:45:00,8.93,8.96,8.92,8.96,48500.0,7.6373,7.663,7.6288,7.663,48500.0
2009-06-11 12:50:00,8.96,8.96,8.93,8.93,44300.0,7.663,7.663,7.6373,7.6373,44300.0
2009-06-11 12:55:00,8.93,8.98,8.93,8.97,56700.0,7.6373,7.6801,7.6373,7.6716,56700.0
2009-06-11 13:00:00,8.97,9.03,8.96,9.03,349500.0,7.6716,7.7229,7.663,7.7229,349500.0
2009-06-11 13:05:00,9.03,9.04,8.97,8.97,59700.0,7.7229,7.7314,7.6716,7.6716,59700.0
2009-06-11 13:10:00,8.98,9.03,8.95,8.95,91100.0,7.6801,7.7229,7.6545,7.6545,91100.0
2009-06-11 13:15:00,8.95,8.99,8.95,8.99,107800.0,7.6545,7.6887,7.6545,7.6887,107800.0
2009-06-11 13:20:00,9.0,9.06,9.0,9.06,91700.0,7.6972,7.7485,7.6972,7.7485,91700.0
2009-06-11 13:25:00,9.05,9.07,9.03,9.07,81500.0,7.74,7.7571,7.7229,7.7571,81500.0
2009-06-11 13:30:00,9.08,9.08,9.03,9.04,158300.0,7.7656,7.7656,7.7229,7.7314,158300.0
2009-06-11 13:35:00,9.05,9.05,9.0,9.0,165500.0,7.74,7.74,7.6972,7.6972,165500.0
2009-06-11 13:40:00,9.01,9.03,8.98,9.02,70900.0,7.7058,7.7229,7.6801,7.7143,70900.0
2009-06-11 13:45:00,9.02,9.04,8.99,9.02,66600.0,7.7143,7.7314,7.6887,7.7143,66600.0
2009-06-11 13:50:00,9.02,9.02,8.93,8.96,127300.0,7.7143,7.7143,7.6373,7.663,127300.0
2009-06-11 13:55:00,8.97,9.0,8.96,8.98,111100.0,7.6716,7.6972,7.663,7.6801,111100.0
2009-06-11 14:00:00,8.98,8.99,8.96,8.97,78000.0,7.6801,7.6887,7.663,7.6716,78000.0
2009-06-11 14:05:00,8.97,8.99,8.95,8.96,34600.0,7.6716,7.6887,7.6545,7.663,34600.0
2009-06-11 14:10:00,8.96,8.98,8.94,8.97,32800.0,7.663,7.6801,7.6459,7.6716,32800.0
2009-06-11 14:15:00,8.98,9.01,8.96,8.99,84200.0,7.6801,7.7058,7.663,7.6887,84200.0
2009-06-11 14:20:00,8.99,9.01,8.98,8.99,50400.0,7.6887,7.7058,7.6801,7.6887,50400.0
2009-06-11 14:25:00,8.98,9.0,8.98,9.0,48000.0,7.6801,7.6972,7.6801,7.6972,48000.0
2009-06-11 14:30:00,9.0,9.02,8.98,9.0,70200.0,7.6972,7.7143,7.6801,7.6972,70200.0
2009-06-11 14:35:00,9.0,9.01,8.96,8.98,107300.0,7.6972,7.7058,7.663,7.6801,107300.0
2009-06-11 14:40:00,8.98,9.0,8.98,8.99,29000.0,7.6801,7.6972,7.6801,7.6887,29000.0
2009-06-11 14:45:00,8.99,9.01,8.98,8.98,52100.0,7.6887,7.7058,7.6801,7.6801,52100.0
2009-06-11 14:50:00,8.98,8.98,8.95,8.97,113200.0,7.6801,7.6801,7.6545,7.6716,113200.0
2009-06-11 14:55:00,8.98,8.99,8.95,8.97,77400.0,7.6801,7.6887,7.6545,7.6716,77400.0
2009-06-11 15:00:00,8.96,8.97,8.91,8.95,98100.0,7.663,7.6716,7.6202,7.6545,98100.0
2009-06-11 15:05:00,8.95,8.97,8.94,8.97,51700.0,7.6545,7.6716,7.6459,7.6716,51700.0
2009-06-11 15:10:00,8.97,8.97,8.93,8.94,116000.0,7.6716,7.6716,7.6373,7.6459,116000.0
2009-06-11 15:15:00,8.94,8.97,8.91,8.93,106200.0,7.6459,7.6716,7.6202,7.6373,106200.0
2009-06-11 15:20:00,8.94,8.94,8.92,8.94,165200.0,7.6459,7.6459,7.6288,7.6459,165200.0
2009-06-11 15:25:00,8.93,8.94,8.88,8.89,153500.0,7.6373,7.6459,7.5946,7.6031,153500.0
2009-06-11 15:30:00,8.88,8.9,8.87,8.87,234000.0,7.5946,7.6117,7.586,7.586,234000.0
2009-06-11 15:35:00,8.88,8.94,8.87,8.92,215400.0,7.5946,7.6459,7.586,7.6288,215400.0
2009-06-11 15:40:00,8.92,8.94,8.89,8.89,211300.0,7.6288,7.6459,7.6031,7.6031,211300.0
2009-06-11 15:45:00,8.9,8.91,8.88,8.89,238000.0,7.6117,7.6202,7.5946,7.6031,238000.0
2009-06-11 15:50:00,8.88,8.91,8.88,8.88,304200.0,7.5946,7.6202,7.5946,7.5946,304200.0
2009-06-11 15:55:00,8.88,8.9,8.86,8.87,483500.0,7.5946,7.6117,7.5775,7.586,483500.0
2009-06-12 09:30:00,8.87,8.94,8.77,8.79,79900.0,7.586,7.6459,7.5005,7.5176,79900.0
2009-06-12 09:35:00,8.8,8.82,8.72,8.77,127700.0,7.5262,7.5433,7.4577,7.5005,127700.0
2009-06-12 09:40:00,8.77,8.81,8.75,8.75,116600.0,7.5005,7.5347,7.4834,7.4834,116600.0
2009-06-12 09:45:00,8.76,8.79,8.74,8.75,161700.0,7.492,7.5176,7.4748,7.4834,161700.0
2009-06-12 09:50:00,8.76,8.77,8.72,8.73,189300.0,7.492,7.5005,7.4577,7.4663,189300.0
2009-06-12 09:55:00,8.73,8.75,8.68,8.71,209200.0,7.4663,7.4834,7.4235,7.4492,209200.0
2009-06-12 10:00:00,8.71,8.75,8.67,8.69,96900.0,7.4492,7.4834,7.415,7.4321,96900.0
2009-06-12 10:05:00,8.68,8.69,8.64,8.64,133100.0,7.4235,7.4321,7.3893,7.3893,133100.0
2009-06-12 10:10:00,8.65,8.69,8.63,8.69,83400.0,7.3979,7.4321,7.3808,7.4321,83400.0
2009-06-12 10:15:00,8.68,8.69,8.64,8.68,186500.0,7.4235,7.4321,7.3893,7.4235,186500.0
2009-06-12 10:20:00,8.68,8.68,8.66,8.67,60200.0,7.4235,7.4235,7.4064,7.415,60200.0
2009-06-12 10:25:00,8.67,8.68,8.65,8.66,66300.0,7.415,7.4235,7.3979,7.4064,66300.0
2009-06-12 10:30:00,8.66,8.67,8.66,8.66,19200.0,7.4064,7.415,7.4064,7.4064,19200.0
2009-06-12 10:35:00,8.66,8.68,8.66,8.67,41200.0,7.4064,7.4235,7.4064,7.415,41200.0
2009-06-12 10:40:00,8.67,8.68,8.66,8.67,52600.0,7.415,7.4235,7.4064,7.415,52600.0
2009-06-12 10:45:00,8.67,8.69,8.66,8.67,75200.0,7.415,7.4321,7.4064,7.415,75200.0
2009-06-12 10:50:00,8.66,8.68,8.65,8.68,81600.0,7.4064,7.4235,7.3979,7.4235,81600.0
2009-06-12 10:55:00,8.68,8.69,8.67,8.68,66500.0,7.4235,7.4321,7.415,7.4235,66500.0
2009-06-12 11:00:00,8.67,8.68,8.67,8.68,48300.0,7.415,7.4235,7.415,7.4235,48300.0
2009-06-12 11:05:00,8.68,8.68,8.66,8.66,56600.0,7.4235,7.4235,7.4064,7.4064,56600.0
2009-06-12 11:10:00,8.66,8.69,8.66,8.68,60500.0,7.4064,7.4321,7.4064,7.4235,60500.0
2009-06-12 11:15:00,8.69,8.72,8.68,8.72,56900.0,7.4321,7.4577,7.4235,7.4577,56900.0
2009-06-12 11:20:00,8.71,8.75,8.71,8.75,44600.0,7.4492,7.4834,7.4492,7.4834,44600.0
2009-06-12 11:25:00,8.75,8.75,8.74,8.74,12100.0,7.4834,7.4834,7.4748,7.4748,12100.0
2009-06-12 11:30:00,8.74,8.75,8.71,8.71,87000.0,7.4748,7.4834,7.4492,7.4492,87000.0
2009-06-12 11:35:00,8.72,8.73,8.71,8.72,45800.0,7.4577,7.4663,7.4492,7.4577,45800.0
2009-06-12 11:40:00,8.73,8.73,8.71,8.72,20800.0,7.4663,7.4663,7.4492,7.4577,20800.0
2009-06-12 11:45:00,8.72,8.73,8.68,8.7,151000.0,7.4577,7.4663,7.4235,7.4406,151000.0
2009-06-12 11:50:00,8.7,8.7,8.68,8.69,16700.0,7.4406,7.4406,7.4235,7.4321,16700.0
2009-06-12 11:55:00,8.69,8.71,8.68,8.71,14600.0,7.4321,7.4492,7.4235,7.4492,14600.0
2009-06-12 12:00:00,8.7,8.72,8.7,8.71,61200.0,7.4406,7.4577,7.4406,7.4492,61200.0
2009-06-12 12:05:00,8.7,8.72,8.7,8.72,8800.0,7.4406,7.4577,7.4406,7.4577,8800.0
2009-06-12 12:10:00,8.72,8.73,8.72,8.73,20200.0,7.4577,7.4663,7.4577,7.4663,20200.0
2009-06-12 12:15:00,8.73,8.73,8.71,8.72,17400.0,7.4663,7.4663,7.4492,7.4577,17400.0
2009-06-12 12:20:00,8.72,8.72,8.7,8.7,11200.0,7.4577,7.4577,7.4406,7.4406,11200.0
2009-06-12 12:25:00,8.71,8.71,8.7,8.71,13900.0,7.4492,7.4492,7.4406,7.4492,13900.0
2009-06-12 12:30:00,8.71,8.71,8.7,8.71,12100.0,7.4492,7.4492,7.4406,7.4492,12100.0
2009-06-12 12:35:00,8.71,8.73,8.7,8.71,27100.0,7.4492,7.4663,7.4406,7.4492,27100.0
2009-06-12 12:40:00,8.71,8.72,8.7,8.71,17700.0,7.4492,7.4577,7.4406,7.4492,17700.0
2009-06-12 12:45:00,8.71,8.71,8.67,8.68,97700.0,7.4492,7.4492,7.415,7.4235,97700.0
2009-06-12 12:50:00,8.68,8.77,8.68,8.7,392700.0,7.4235,7.5005,7.4235,7.4406,392700.0
2009-06-12 12:55:00,8.7,8.73,8.68,8.7,120600.0,7.4406,7.4663,7.4235,7.4406,120600.0
2009-06-12 13:00:00,8.7,8.73,8.69,8.7,74300.0,7.4406,7.4663,7.4321,7.4406,74300.0
2009-06-12 13:05:00,8.69,8.7,8.68,8.69,78900.0,7.4321,7.4406,7.4235,7.4321,78900.0
2009-06-12 13:10:00,8.69,8.72,8.69,8.71,66300.0,7.4321,7.4577,7.4321,7.4492,66300.0
2009-06-12 13:15:00,8.71,8.71,8.69,8.7,63000.0,7.4492,7.4492,7.4321,7.4406,63000.0
2009-06-12 13:20:00,8.71,8.72,8.68,8.69,60800.0,7.4492,7.4577,7.4235,7.4321,60800.0
2009-06-12 13:25:00,8.69,8.7,8.69,8.69,19700.0,7.4321,7.4406,7.4321,7.4321,19700.0
2009-06-12 13:30:00,8.69,8.72,8.69,8.7,52600.0,7.4321,7.4577,7.4321,7.4406,52600.0
2009-06-12 13:35:00,8.7,8.72,8.7,8.7,46300.0,7.4406,7.4577,7.4406,7.4406,46300.0
2009-06-12 13:40:00,8.7,8.73,8.69,8.71,73300.0,7.4406,7.4663,7.4321,7.4492,73300.0
2009-06-12 13:45:00,8.71,8.72,8.7,8.72,39500.0,7.4492,7.4577,7.4406,7.4577,39500.0
2009-06-12 13:50:00,8.72,8.73,8.71,8.73,32800.0,7.4577,7.4663,7.4492,7.4663,32800.0
2009-06-12 13:55:00,8.73,8.75,8.72,8.74,38900.0,7.4663,7.4834,7.4577,7.4748,38900.0
2009-06-12 14:00:00,8.74,8.75,8.72,8.73,44500.0,7.4748,7.4834,7.4577,7.4663,44500.0
2009-06-12 14:05:00,8.73,8.73,8.71,8.72,18300.0,7.4663,7.4663,7.4492,7.4577,18300.0
2009-06-12 14:10:00,8.72,8.74,8.72,8.73,13200.0,7.4577,7.4748,7.4577,7.4663,13200.0
2009-06-12 14:15:00,8.73,8.74,8.73,8.74,14800.0,7.4663,7.4748,7.4663,7.4748,14800.0
2009-06-12 14:20:00,8.73,8.74,8.72,8.72,21100.0,7.4663,7.4748,7.4577,7.4577,21100.0
2009-06-12 14:25:00,8.73,8.73,8.72,8.73,8200.0,7.4663,7.4663,7.4577,7.4663,8200.0
2009-06-12 14:30:00,8.73,8.75,8.72,8.74,55500.0,7.4663,7.4834,7.4577,7.4748,55500.0
2009-06-12 14:35:00,8.74,8.75,8.74,8.74,41200.0,7.4748,7.4834,7.4748,7.4748,41200.0
2009-06-12 14:40:00,8.74,8.79,8.74,8.77,90800.0,7.4748,7.5176,7.4748,7.5005,90800.0
2009-06-12 14:45:00,8.77,8.77,8.76,8.76,29900.0,7.5005,7.5005,7.492,7.492,29900.0
2009-06-12 14:50:00,8.76,8.77,8.75,8.76,18300.0,7.492,7.5005,7.4834,7.492,18300.0
2009-06-12 14:55:00,8.75,8.77,8.75,8.76,31400.0,7.4834,7.5005,7.4834,7.492,31400.0
2009-06-12 15:00:00,8.76,8.78,8.75,8.78,33700.0,7.492,7.5091,7.4834,7.5091,33700.0
2009-06-12 15:05:00,8.78,8.78,8.77,8.78,79700.0,7.5091,7.5091,7.5005,7.5091,79700.0
2009-06-12 15:10:00,8.78,8.78,8.76,8.77,70500.0,7.5091,7.5091,7.492,7.5005,70500.0
2009-06-12 15:15:00,8.77,8.79,8.76,8.78,59900.0,7.5005,7.5176,7.492,7.5091,59900.0
2009-06-12 15:20:00,8.78,8.79,8.76,8.79,49600.0,7.5091,7.5176,7.492,7.5176,49600.0
2009-06-12 15:25:00,8.79,8.8,8.77,8.79,87000.0,7.5176,7.5262,7.5005,7.5176,87000.0
2009-06-12 15:30:00,8.79,8.79,8.77,8.78,140700.0,7.5176,7.5176,7.5005,7.5091,140700.0
2009-06-12 15:35:00,8.77,8.78,8.75,8.75,75800.0,7.5005,7.5091,7.4834,7.4834,75800.0
2009-06-12 15:40:00,8.76,8.79,8.76,8.77,105000.0,7.492,7.5176,7.492,7.5005,105000.0
2009-06-12 15:45:00,8.78,8.78,8.76,8.78,81300.0,7.5091,7.5091,7.492,7.5091,81300.0
2009-06-12 15:50:00,8.77,8.8,8.77,8.8,204400.0,7.5005,7.5262,7.5005,7.5262,204400.0
2009-06-12 15:55:00,8.8,8.83,8.79,8.81,343000.0,7.5262,7.5518,7.5176,7.5347,343000.0
2009-06-15 09:30:00,8.74,8.74,8.58,8.67,114800.0,7.4748,7.4748,7.338,7.415,114800.0
2009-06-15 09:35:00,8.68,8.74,8.65,8.69,97800.0,7.4235,7.4748,7.3979,7.4321,97800.0
2009-06-15 09:40:00,8.69,8.7,8.65,8.69,84700.0,7.4321,7.4406,7.3979,7.4321,84700.0
2009-06-15 09:45:00,8.69,8.69,8.58,8.6,152900.0,7.4321,7.4321,7.338,7.3551,152900.0
2009-06-15 09:50:00,8.59,8.65,8.57,8.64,81600.0,7.3466,7.3979,7.3295,7.3893,81600.0
2009-06-15 09:55:00,8.64,8.69,8.63,8.68,56600.0,7.3893,7.4321,7.3808,7.4235,56600.0
2009-06-15 10:00:00,8.67,8.69,8.64,8.65,122400.0,7.415,7.4321,7.3893,7.3979,122400.0
2009-06-15 10:05:00,8.65,8.67,8.63,8.67,61900.0,7.3979,7.415,7.3808,7.415,61900.0
2009-06-15 10:10:00,8.67,8.72,8.66,8.69,73000.0,7.415,7.4577,7.4064,7.4321,73000.0
2009-06-15 10:15:00,8.7,8.71,8.68,8.71,57700.0,7.4406,7.4492,7.4235,7.4492,57700.0
2009-06-15 10:20:00,8.71,8.73,8.7,8.72,44700.0,7.4492,7.4663,7.4406,7.4577,44700.0
2009-06-15 10:25:00,8.73,8.75,8.72,8.75,38700.0,7.4663,7.4834,7.4577,7.4834,38700.0
2009-06-15 10:30:00,8.74,8.75,8.68,8.69,52600.0,7.4748,7.4834,7.4235,7.4321,52600.0
2009-06-15 10:35:00,8.7,8.7,8.63,8.65,57900.0,7.4406,7.4406,7.3808,7.3979,57900.0
2009-06-15 10:40:00,8.65,8.66,8.63,8.65,50800.0,7.3979,7.4064,7.3808,7.3979,50800.0
2009-06-15 10:45:00,8.66,8.68,8.64,8.66,38900.0,7.4064,7.4235,7.3893,7.4064,38900.0
2009-06-15 10:50:00,8.66,8.7,8.65,8.69,44700.0,7.4064,7.4406,7.3979,7.4321,44700.0
2009-06-15 10:55:00,8.69,8.69,8.65,8.65,26100.0,7.4321,7.4321,7.3979,7.3979,26100.0
2009-06-15 11:00:00,8.66,8.66,8.62,8.64,79500.0,7.4064,7.4064,7.3722,7.3893,79500.0
2009-06-15 11:05:00,8.65,8.65,8.61,8.61,84100.0,7.3979,7.3979,7.3637,7.3637,84100.0
2009-06-15 11:10:00,8.62,8.63,8.6,8.62,56400.0,7.3722,7.3808,7.3551,7.3722,56400.0
2009-06-15 11:15:00,8.62,8.63,8.61,8.63,25200.0,7.3722,7.3808,7.3637,7.3808,25200.0
2009-06-15 11:20:00,8.63,8.64,8.61,8.63,47700.0,7.3808,7.3893,7.3637,7.3808,47700.0
2009-06-15 11:25:00,8.62,8.63,8.61,8.62,29300.0,7.3722,7.3808,7.3637,7.3722,29300.0
2009-06-15 11:30:00,8.62,8.64,8.61,8.63,78900.0,7.3722,7.3893,7.3637,7.3808,78900.0
2009-06-15 11:35:00,8.63,8.64,8.63,8.64,19500.0,7.3808,7.3893,7.3808,7.3893,19500.0
2009-06-15 11:40:00,8.64,8.65,8.63,8.65,24300.0,7.3893,7.3979,7.3808,7.3979,24300.0
2009-06-15 11:45:00,8.65,8.66,8.64,8.64,23100.0,7.3979,7.4064,7.3893,7.3893,23100.0
2009-06-15 11:50:00,8.64,8.65,8.62,8.63,26300.0,7.3893,7.3979,7.3722,7.3808,26300.0
2009-06-15 11:55:00,8.62,8.63,8.61,8.61,12400.0,7.3722,7.3808,7.3637,7.3637,12400.0
2009-06-15 12:00:00,8.61,8.62,8.6,8.6,21900.0,7.3637,7.3722,7.3551,7.3551,21900.0
2009-06-15 12:05:00,8.61,8.62,8.59,8.62,28300.0,7.3637,7.3722,7.3466,7.3722,28300.0
2009-06-15 12:10:00,8.61,8.62,8.6,8.6,13900.0,7.3637,7.3722,7.3551,7.3551,13900.0
2009-06-15 12:15:00,8.6,8.61,8.6,8.61,3500.0,7.3551,7.3637,7.3551,7.3637,3500.0
2009-06-15 12:20:00,8.61,8.61,8.6,8.61,11600.0,7.3637,7.3637,7.3551,7.3637,11600.0
2009-06-15 12:25:00,8.61,8.62,8.59,8.61,47800.0,7.3637,7.3722,7.3466,7.3637,47800.0
2009-06-15 12:30:00,8.61,8.62,8.6,8.61,21900.0,7.3637,7.3722,7.3551,7.3637,21900.0
2009-06-15 12:35:00,8.61,8.62,8.6,8.6,50300.0,7.3637,7.3722,7.3551,7.3551,50300.0
2009-06-15 12:40:00,8.6,8.61,8.6,8.61,3700.0,7.3551,7.3637,7.3551,7.3637,3700.0
2009-06-15 12:45:00,8.61,8.61,8.59,8.6,21300.0,7.3637,7.3637,7.3466,7.3551,21300.0
2009-06-15 12:50:00,8.6,8.61,8.58,8.59,35900.0,7.3551,7.3637,7.338,7.3466,35900.0
2009-06-15 12:55:00,8.58,8.59,8.58,8.59,4000.0,7.338,7.3466,7.338,7.3466,4000.0
2009-06-15 13:00:00,8.58,8.61,8.57,8.58,151000.0,7.338,7.3637,7.3295,7.338,151000.0
2009-06-15 13:05:00,8.58,8.63,8.58,8.61,116400.0,7.338,7.3808,7.338,7.3637,116400.0
2009-06-15 13:10:00,8.61,8.66,8.6,8.65,226400.0,7.3637,7.4064,7.3551,7.3979,226400.0
2009-06-15 13:15:00,8.65,8.66,8.63,8.64,108900.0,7.3979,7.4064,7.3808,7.3893,108900.0
2009-06-15 13:20:00,8.65,8.65,8.63,8.64,53000.0,7.3979,7.3979,7.3808,7.3893,53000.0
2009-06-15 13:25:00,8.63,8.64,8.61,8.62,11300.0,7.3808,7.3893,7.3637,7.3722,11300.0
2009-06-15 13:30:00,8.61,8.61,8.59,8.59,23600.0,7.3637,7.3637,7.3466,7.3466,23600.0
2009-06-15 13:35:00,8.59,8.6,8.59,8.59,11200.0,7.3466,7.3551,7.3466,7.3466,11200.0
2009-06-15 13:40:00,8.6,8.6,8.59,8.6,7200.0,7.3551,7.3551,7.3466,7.3551,7200.0
2009-06-15 13:45:00,8.6,8.6,8.59,8.6,16200.0,7.3551,7.3551,7.3466,7.3551,16200.0
2009-06-15 13:50:00,8.6,8.61,8.58,8.58,36200.0,7.3551,7.3637,7.338,7.338,36200.0
2009-06-15 13:55:00,8.59,8.59,8.57,8.57,31700.0,7.3466,7.3466,7.3295,7.3295,31700.0
2009-06-15 14:00:00,8.57,8.59,8.55,8.59,49000.0,7.3295,7.3466,7.3124,7.3466,49000.0
2009-06-15 14:05:00,8.59,8.59,8.57,8.57,10200.0,7.3466,7.3466,7.3295,7.3295,10200.0
2009-06-15 14:10:00,8.58,8.58,8.57,8.58,7100.0,7.338,7.338,7.3295,7.338,7100.0
2009-06-15 14:15:00,8.57,8.58,8.56,8.57,42300.0,7.3295,7.338,7.3209,7.3295,42300.0
2009-06-15 14:20:00,8.57,8.57,8.55,8.57,27900.0,7.3295,7.3295,7.3124,7.3295,27900.0
2009-06-15 14:25:00,8.57,8.58,8.56,8.56,32300.0,7.3295,7.338,7.3209,7.3209,32300.0
2009-06-15 14:30:00,8.56,8.56,8.54,8.55,59700.0,7.3209,7.3209,7.3038,7.3124,59700.0
2009-06-15 14:35:00,8.54,8.56,8.54,8.56,43200.0,7.3038,7.3209,7.3038,7.3209,43200.0
2009-06-15 14:40:00,8.55,8.56,8.54,8.55,50900.0,7.3124,7.3209,7.3038,7.3124,50900.0
2009-06-15 14:45:00,8.55,8.56,8.54,8.56,21100.0,7.3124,7.3209,7.3038,7.3209,21100.0
2009-06-15 14:50:00,8.56,8.56,8.54,8.55,52200.0,7.3209,7.3209,7.3038,7.3124,52200.0
2009-06-15 14:55:00,8.55,8.56,8.55,8.56,32300.0,7.3124,7.3209,7.3124,7.3209,32300.0
2009-06-15 15:00:00,8.57,8.57,8.54,8.56,40900.0,7.3295,7.3295,7.3038,7.3209,40900.0
2009-06-15 15:05:00,8.55,8.57,8.54,8.57,44300.0,7.3124,7.3295,7.3038,7.3295,44300.0
2009-06-15 15:10:00,8.56,8.57,8.56,8.56,33700.0,7.3209,7.3295,7.3209,7.3209,33700.0
2009-06-15 15:15:00,8.57,8.6,8.56,8.57,126600.0,7.3295,7.3551,7.3209,7.3295,126600.0
2009-06-15 15:20:00,8.57,8.58,8.56,8.56,39300.0,7.3295,7.338,7.3209,7.3209,39300.0
2009-06-15 15:25:00,8.56,8.57,8.55,8.57,54700.0,7.3209,7.3295,7.3124,7.3295,54700.0
2009-06-15 15:30:00,8.56,8.59,8.56,8.59,90100.0,7.3209,7.3466,7.3209,7.3466,90100.0
2009-06-15 15:35:00,8.59,8.62,8.58,8.62,170400.0,7.3466,7.3722,7.338,7.3722,170400.0
2009-06-15 15:40:00,8.61,8.63,8.59,8.62,200300.0,7.3637,7.3808,7.3466,7.3722,200300.0
2009-06-15 15:45:00,8.62,8.64,8.62,8.64,154200.0,7.3722,7.3893,7.3722,7.3893,154200.0
2009-06-15 15:50:00,8.64,8.64,8.6,8.61,234200.0,7.3893,7.3893,7.3551,7.3637,234200.0
2009-06-15 15:55:00,8.61,8.62,8.6,8.61,206800.0,7.3637,7.3722,7.3551,7.3637,206800.0
2009-06-16 09:30:00,8.82,8.84,8.74,8.76,138800.0,7.5433,7.5604,7.4748,7.492,138800.0
2009-06-16 09:35:00,8.76,8.85,8.75,8.84,102400.0,7.492,7.5689,7.4834,7.5604,102400.0
2009-06-16 09:40:00,8.84,8.92,8.83,8.9,210500.0,7.5604,7.6288,7.5518,7.6117,210500.0
2009-06-16 09:45:00,8.89,8.95,8.88,8.95,187000.0,7.6031,7.6545,7.5946,7.6545,187000.0
2009-06-16 09:50:00,8.95,8.97,8.9,8.92,181300.0,7.6545,7.6716,7.6117,7.6288,181300.0
2009-06-16 09:55:00,8.91,8.94,8.85,8.86,129800.0,7.6202,7.6459,7.5689,7.5775,129800.0
2009-06-16 10:00:00,8.85,8.9,8.82,8.87,138600.0,7.5689,7.6117,7.5433,7.586,138600.0
2009-06-16 10:05:00,8.86,8.88,8.84,8.86,79600.0,7.5775,7.5946,7.5604,7.5775,79600.0
2009-06-16 10:10:00,8.86,8.91,8.85,8.88,200300.0,7.5775,7.6202,7.5689,7.5946,200300.0
2009-06-16 10:15:00,8.89,8.95,8.88,8.9,153200.0,7.6031,7.6545,7.5946,7.6117,153200.0
2009-06-16 10:20:00,8.9,8.93,8.89,8.9,86400.0,7.6117,7.6373,7.6031,7.6117,86400.0
2009-06-16 10:25:00,8.9,8.95,8.9,8.95,65600.0,7.6117,7.6545,7.6117,7.6545,65600.0
2009-06-16 10:30:00,8.94,8.97,8.92,8.95,134700.0,7.6459,7.6716,7.6288,7.6545,134700.0
2009-06-16 10:35:00,8.95,8.98,8.91,8.98,67600.0,7.6545,7.6801,7.6202,7.6801,67600.0
2009-06-16 10:40:00,8.98,8.98,8.92,8.94,101400.0,7.6801,7.6801,7.6288,7.6459,101400.0
2009-06-16 10:45:00,8.94,8.96,8.92,8.92,105600.0,7.6459,7.663,7.6288,7.6288,105600.0
2009-06-16 10:50:00,8.92,8.93,8.89,8.9,44500.0,7.6288,7.6373,7.6031,7.6117,44500.0
2009-06-16 10:55:00,8.9,8.9,8.88,8.89,26400.0,7.6117,7.6117,7.5946,7.6031,26400.0
2009-06-16 11:00:00,8.88,8.96,8.88,8.96,74700.0,7.5946,7.663,7.5946,7.663,74700.0
2009-06-16 11:05:00,8.96,8.97,8.91,8.91,80000.0,7.663,7.6716,7.6202,7.6202,80000.0
2009-06-16 11:10:00,8.91,8.95,8.9,8.93,34100.0,7.6202,7.6545,7.6117,7.6373,34100.0
2009-06-16 11:15:00,8.93,8.96,8.92,8.95,54700.0,7.6373,7.663,7.6288,7.6545,54700.0
2009-06-16 11:20:00,8.95,8.96,8.93,8.96,55800.0,7.6545,7.663,7.6373,7.663,55800.0
2009-06-16 11:25:00,8.96,8.97,8.92,8.94,62200.0,7.663,7.6716,7.6288,7.6459,62200.0
2009-06-16 11:30:00,8.95,8.95,8.89,8.9,50400.0,7.6545,7.6545,7.6031,7.6117,50400.0
2009-06-16 11:35:00,8.9,8.91,8.89,8.9,69100.0,7.6117,7.6202,7.6031,7.6117,69100.0
2009-06-16 11:40:00,8.9,8.9,8.86,8.87,31700.0,7.6117,7.6117,7.5775,7.586,31700.0
2009-06-16 11:45:00,8.86,8.87,8.85,8.85,23000.0,7.5775,7.586,7.5689,7.5689,23000.0
2009-06-16 11:50:00,8.85,8.86,8.85,8.86,7800.0,7.5689,7.5775,7.5689,7.5775,7800.0
2009-06-16 11:55:00,8.86,8.86,8.85,8.85,10400.0,7.5775,7.5775,7.5689,7.5689,10400.0
2009-06-16 12:00:00,8.86,8.86,8.81,8.82,33300.0,7.5775,7.5775,7.5347,7.5433,33300.0
2009-06-16 12:05:00,8.81,8.81,8.75,8.75,48800.0,7.5347,7.5347,7.4834,7.4834,48800.0
2009-06-16 12:10:00,8.75,8.76,8.71,8.72,74100.0,7.4834,7.492,7.4492,7.4577,74100.0
2009-06-16 12:15:00,8.71,8.72,8.71,8.72,14000.0,7.4492,7.4577,7.4492,7.4577,14000.0
2009-06-16 12:20:00,8.72,8.72,8.68,8.7,91300.0,7.4577,7.4577,7.4235,7.4406,91300.0
2009-06-16 12:25:00,8.7,8.73,8.69,8.7,39500.0,7.4406,7.4663,7.4321,7.4406,39500.0
2009-06-16 12:30:00,8.7,8.71,8.67,8.69,95000.0,7.4406,7.4492,7.415,7.4321,95000.0
2009-06-16 12:35:00,8.7,8.72,8.66,8.66,81200.0,7.4406,7.4577,7.4064,7.4064,81200.0
2009-06-16 12:40:00,8.66,8.69,8.65,8.68,67300.0,7.4064,7.4321,7.3979,7.4235,67300.0
2009-06-16 12:45:00,8.68,8.68,8.62,8.64,79300.0,7.4235,7.4235,7.3722,7.3893,79300.0
2009-06-16 12:50:00,8.64,8.65,8.63,8.64,53800.0,7.3893,7.3979,7.3808,7.3893,53800.0
2009-06-16 12:55:00,8.63,8.68,8.63,8.65,67000.0,7.3808,7.4235,7.3808,7.3979,67000.0
2009-06-16 13:00:00,8.65,8.65,8.6,8.6,158200.0,7.3979,7.3979,7.3551,7.3551,158200.0
2009-06-16 13:05:00,8.61,8.61,8.56,8.56,133100.0,7.3637,7.3637,7.3209,7.3209,133100.0
2009-06-16 13:10:00,8.56,8.59,8.56,8.57,100300.0,7.3209,7.3466,7.3209,7.3295,100300.0
2009-06-16 13:15:00,8.57,8.6,8.56,8.59,82400.0,7.3295,7.3551,7.3209,7.3466,82400.0
2009-06-16 13:20:00,8.6,8.61,8.57,8.57,82000.0,7.3551,7.3637,7.3295,7.3295,82000.0
2009-06-16 13:25:00,8.57,8.61,8.57,8.6,44200.0,7.3295,7.3637,7.3295,7.3551,44200.0
2009-06-16 13:30:00,8.61,8.62,8.58,8.58,85800.0,7.3637,7.3722,7.338,7.338,85800.0
2009-06-16 13:35:00,8.58,8.59,8.53,8.55,167500.0,7.338,7.3466,7.2952,7.3124,167500.0
2009-06-16 13:40:00,8.55,8.6,8.54,8.59,53200.0,7.3124,7.3551,7.3038,7.3466,53200.0
2009-06-16 13:45:00,8.6,8.6,8.57,8.59,145800.0,7.3551,7.3551,7.3295,7.3466,145800.0
2009-06-16 13:50:00,8.59,8.61,8.59,8.6,131300.0,7.3466,7.3637,7.3466,7.3551,131300.0
2009-06-16 13:55:00,8.61,8.63,8.61,8.63,74500.0,7.3637,7.3808,7.3637,7.3808,74500.0
2009-06-16 14:00:00,8.62,8.62,8.59,8.59,115300.0,7.3722,7.3722,7.3466,7.3466,115300.0
2009-06-16 14:05:00,8.59,8.59,8.55,8.57,46500.0,7.3466,7.3466,7.3124,7.3295,46500.0
2009-06-16 14:10:00,8.57,8.6,8.56,8.6,61300.0,7.3295,7.3551,7.3209,7.3551,61300.0
2009-06-16 14:15:00,8.6,8.61,8.59,8.61,12500.0,7.3551,7.3637,7.3466,7.3637,12500.0
2009-06-16 14:20:00,8.6,8.61,8.6,8.6,11500.0,7.3551,7.3637,7.3551,7.3551,11500.0
2009-06-16 14:25:00,8.6,8.61,8.56,8.58,63800.0,7.3551,7.3637,7.3209,7.338,63800.0
2009-06-16 14:30:00,8.57,8.59,8.56,8.59,28600.0,7.3295,7.3466,7.3209,7.3466,28600.0
2009-06-16 14:35:00,8.59,8.63,8.57,8.63,44300.0,7.3466,7.3808,7.3295,7.3808,44300.0
2009-06-16 14:40:00,8.63,8.63,8.57,8.58,61600.0,7.3808,7.3808,7.3295,7.338,61600.0
2009-06-16 14:45:00,8.59,8.61,8.57,8.58,64600.0,7.3466,7.3637,7.3295,7.338,64600.0
2009-06-16 14:50:00,8.58,8.64,8.58,8.63,57700.0,7.338,7.3893,7.338,7.3808,57700.0
2009-06-16 14:55:00,8.64,8.65,8.62,8.64,59500.0,7.3893,7.3979,7.3722,7.3893,59500.0
2009-06-16 15:00:00,8.64,8.65,8.63,8.63,101500.0,7.3893,7.3979,7.3808,7.3808,101500.0
2009-06-16 15:05:00,8.64,8.66,8.61,8.64,109400.0,7.3893,7.4064,7.3637,7.3893,109400.0
2009-06-16 15:10:00,8.63,8.64,8.61,8.64,42400.0,7.3808,7.3893,7.3637,7.3893,42400.0
2009-06-16 15:15:00,8.64,8.7,8.63,8.69,76300.0,7.3893,7.4406,7.3808,7.4321,76300.0
2009-06-16 15:20:00,8.7,8.7,8.66,8.66,59700.0,7.4406,7.4406,7.4064,7.4064,59700.0
2009-06-16 15:25:00,8.67,8.68,8.64,8.68,67600.0,7.415,7.4235,7.3893,7.4235,67600.0
2009-06-16 15:30:00,8.68,8.71,8.67,8.69,93200.0,7.4235,7.4492,7.415,7.4321,93200.0
2009-06-16 15:35:00,8.7,8.71,8.67,8.7,100900.0,7.4406,7.4492,7.415,7.4406,100900.0
2009-06-16 15:40:00,8.7,8.74,8.68,8.73,145800.0,7.4406,7.4748,7.4235,7.4663,145800.0
2009-06-16 15:45:00,8.73,8.76,8.73,8.74,205600.0,7.4663,7.492,7.4663,7.4748,205600.0
2009-06-16 15:50:00,8.74,8.75,8.7,8.7,185100.0,7.4748,7.4834,7.4406,7.4406,185100.0
2009-06-16 15:55:00,8.7,8.71,8.68,8.68,263700.0,7.4406,7.4492,7.4235,7.4235,263700.0
2009-06-17 09:30:00,8.68,8.8,8.65,8.68,112700.0,7.4235,7.5262,7.3979,7.4235,112700.0
2009-06-17 09:35:00,8.68,8.7,8.6,8.61,94800.0,7.4235,7.4406,7.3551,7.3637,94800.0
2009-06-17 09:40:00,8.6,8.61,8.52,8.53,120900.0,7.3551,7.3637,7.2867,7.2952,120900.0
2009-06-17 09:45:00,8.53,8.54,8.49,8.5,137100.0,7.2952,7.3038,7.261,7.2696,137100.0
2009-06-17 09:50:00,8.5,8.53,8.46,8.5,262100.0,7.2696,7.2952,7.2354,7.2696,262100.0
2009-06-17 09:55:00,8.49,8.52,8.47,8.5,103400.0,7.261,7.2867,7.2439,7.2696,103400.0
2009-06-17 10:00:00,8.49,8.5,8.48,8.49,115800.0,7.261,7.2696,7.2525,7.261,115800.0
2009-06-17 10:05:00,8.49,8.6,8.48,8.59,157500.0,7.261,7.3551,7.2525,7.3466,157500.0
2009-06-17 10:10:00,8.59,8.6,8.54,8.56,112200.0,7.3466,7.3551,7.3038,7.3209,112200.0
2009-06-17 10:15:00,8.56,8.59,8.53,8.54,71400.0,7.3209,7.3466,7.2952,7.3038,71400.0
2009-06-17 10:20:00,8.53,8.54,8.48,8.48,135800.0,7.2952,7.3038,7.2525,7.2525,135800.0
2009-06-17 10:25:00,8.48,8.52,8.46,8.46,91300.0,7.2525,7.2867,7.2354,7.2354,91300.0
2009-06-17 10:30:00,8.46,8.48,8.45,8.45,75800.0,7.2354,7.2525,7.2268,7.2268,75800.0
2009-06-17 10:35:00,8.45,8.46,8.42,8.43,107900.0,7.2268,7.2354,7.2012,7.2097,107900.0
2009-06-17 10:40:00,8.43,8.48,8.42,8.46,104200.0,7.2097,7.2525,7.2012,7.2354,104200.0
2009-06-17 10:45:00,8.46,8.49,8.45,8.49,71000.0,7.2354,7.261,7.2268,7.261,71000.0
2009-06-17 10:50:00,8.49,8.58,8.47,8.57,96500.0,7.261,7.338,7.2439,7.3295,96500.0
2009-06-17 10:55:00,8.58,8.58,8.54,8.56,103800.0,7.338,7.338,7.3038,7.3209,103800.0
2009-06-17 11:00:00,8.55,8.59,8.55,8.59,60100.0,7.3124,7.3466,7.3124,7.3466,60100.0
2009-06-17 11:05:00,8.58,8.59,8.55,8.56,35800.0,7.338,7.3466,7.3124,7.3209,35800.0
2009-06-17 11:10:00,8.55,8.59,8.55,8.59,85100.0,7.3124,7.3466,7.3124,7.3466,85100.0
2009-06-17 11:15:00,8.59,8.63,8.58,8.63,215300.0,7.3466,7.3808,7.338,7.3808,215300.0
2009-06-17 11:20:00,8.64,8.71,8.61,8.71,110700.0,7.3893,7.4492,7.3637,7.4492,110700.0
2009-06-17 11:25:00,8.71,8.76,8.7,8.72,113500.0,7.4492,7.492,7.4406,7.4577,113500.0
2009-06-17 11:30:00,8.72,8.77,8.71,8.77,49100.0,7.4577,7.5005,7.4492,7.5005,49100.0
2009-06-17 11:35:00,8.76,8.77,8.75,8.77,36700.0,7.492,7.5005,7.4834,7.5005,36700.0
2009-06-17 11:40:00,8.77,8.79,8.73,8.79,72400.0,7.5005,7.5176,7.4663,7.5176,72400.0
2009-06-17 11:45:00,8.78,8.78,8.75,8.76,44800.0,7.5091,7.5091,7.4834,7.492,44800.0
2009-06-17 11:50:00,8.76,8.76,8.72,8.75,56500.0,7.492,7.492,7.4577,7.4834,56500.0
2009-06-17 11:55:00,8.74,8.79,8.73,8.78,99700.0,7.4748,7.5176,7.4663,7.5091,99700.0
2009-06-17 12:00:00,8.78,8.87,8.78,8.84,124700.0,7.5091,7.586,7.5091,7.5604,124700.0
2009-06-17 12:05:00,8.84,8.88,8.84,8.86,106700.0,7.5604,7.5946,7.5604,7.5775,106700.0
2009-06-17 12:10:00,8.86,8.87,8.83,8.86,98100.0,7.5775,7.586,7.5518,7.5775,98100.0
2009-06-17 12:15:00,8.85,8.86,8.83,8.83,56800.0,7.5689,7.5775,7.5518,7.5518,56800.0
2009-06-17 12:20:00,8.84,8.89,8.82,8.88,138400.0,7.5604,7.6031,7.5433,7.5946,138400.0
2009-06-17 12:25:00,8.87,8.89,8.8,8.83,115700.0,7.586,7.6031,7.5262,7.5518,115700.0
2009-06-17 12:30:00,8.84,8.84,8.81,8.83,49800.0,7.5604,7.5604,7.5347,7.5518,49800.0
2009-06-17 12:35:00,8.83,8.87,8.81,8.87,90100.0,7.5518,7.586,7.5347,7.586,90100.0
2009-06-17 12:40:00,8.87,8.88,8.83,8.88,57500.0,7.586,7.5946,7.5518,7.5946,57500.0
2009-06-17 12:45:00,8.87,8.91,8.86,8.9,121500.0,7.586,7.6202,7.5775,7.6117,121500.0
2009-06-17 12:50:00,8.9,8.91,8.86,8.87,51100.0,7.6117,7.6202,7.5775,7.586,51100.0
2009-06-17 12:55:00,8.86,8.89,8.86,8.87,20000.0,7.5775,7.6031,7.5775,7.586,20000.0
2009-06-17 13:00:00,8.87,8.88,8.87,8.87,16200.0,7.586,7.5946,7.586,7.586,16200.0
2009-06-17 13:05:00,8.87,8.88,8.83,8.86,120700.0,7.586,7.5946,7.5518,7.5775,120700.0
2009-06-17 13:10:00,8.85,8.85,8.83,8.83,53300.0,7.5689,7.5689,7.5518,7.5518,53300.0
2009-06-17 13:15:00,8.83,8.84,8.8,8.81,65000.0,7.5518,7.5604,7.5262,7.5347,65000.0
2009-06-17 13:20:00,8.81,8.86,8.81,8.83,83400.0,7.5347,7.5775,7.5347,7.5518,83400.0
2009-06-17 13:25:00,8.84,8.87,8.84,8.87,25800.0,7.5604,7.586,7.5604,7.586,25800.0
2009-06-17 13:30:00,8.87,8.88,8.85,8.88,58100.0,7.586,7.5946,7.5689,7.5946,58100.0
2009-06-17 13:35:00,8.88,8.92,8.88,8.91,29500.0,7.5946,7.6288,7.5946,7.6202,29500.0
2009-06-17 13:40:00,8.92,8.96,8.9,8.95,123600.0,7.6288,7.663,7.6117,7.6545,123600.0
2009-06-17 13:45:00,8.96,8.98,8.95,8.95,117500.0,7.663,7.6801,7.6545,7.6545,117500.0
2009-06-17 13:50:00,8.95,8.96,8.94,8.95,36200.0,7.6545,7.663,7.6459,7.6545,36200.0
2009-06-17 13:55:00,8.96,8.99,8.94,8.95,92500.0,7.663,7.6887,7.6459,7.6545,92500.0
2009-06-17 14:00:00,8.95,9.01,8.95,8.96,162900.0,7.6545,7.7058,7.6545,7.663,162900.0
2009-06-17 14:05:00,8.97,8.97,8.93,8.94,102800.0,7.6716,7.6716,7.6373,7.6459,102800.0
2009-06-17 14:10:00,8.93,8.96,8.92,8.95,106500.0,7.6373,7.663,7.6288,7.6545,106500.0
2009-06-17 14:15:00,8.95,8.96,8.94,8.95,42000.0,7.6545,7.663,7.6459,7.6545,42000.0
2009-06-17 14:20:00,8.96,8.97,8.95,8.96,84000.0,7.663,7.6716,7.6545,7.663,84000.0
2009-06-17 14:25:00,8.96,8.98,8.95,8.97,66800.0,7.663,7.6801,7.6545,7.6716,66800.0
2009-06-17 14:30:00,8.97,8.97,8.91,8.92,167600.0,7.6716,7.6716,7.6202,7.6288,167600.0
2009-06-17 14:35:00,8.91,8.97,8.91,8.96,159900.0,7.6202,7.6716,7.6202,7.663,159900.0
2009-06-17 14:40:00,8.96,8.96,8.9,8.9,195200.0,7.663,7.663,7.6117,7.6117,195200.0
2009-06-17 14:45:00,8.9,8.91,8.86,8.88,203500.0,7.6117,7.6202,7.5775,7.5946,203500.0
2009-06-17 14:50:00,8.89,8.89,8.86,8.87,112500.0,7.6031,7.6031,7.5775,7.586,112500.0
2009-06-17 14:55:00,8.87,8.91,8.87,8.89,160400.0,7.586,7.6202,7.586,7.6031,160400.0
2009-06-17 15:00:00,8.9,8.91,8.88,8.91,45200.0,7.6117,7.6202,7.5946,7.6202,45200.0
2009-06-17 15:05:00,8.91,8.91,8.84,8.88,121600.0,7.6202,7.6202,7.5604,7.5946,121600.0
2009-06-17 15:10:00,8.88,8.9,8.88,8.9,35700.0,7.5946,7.6117,7.5946,7.6117,35700.0
2009-06-17 15:15:00,8.9,8.91,8.88,8.89,51500.0,7.6117,7.6202,7.5946,7.6031,51500.0
2009-06-17 15:20:00,8.89,8.92,8.86,8.88,137200.0,7.6031,7.6288,7.5775,7.5946,137200.0
2009-06-17 15:25:00,8.87,8.88,8.82,8.82,96800.0,7.586,7.5946,7.5433,7.5433,96800.0
2009-06-17 15:30:00,8.82,8.85,8.81,8.85,60400.0,7.5433,7.5689,7.5347,7.5689,60400.0
2009-06-17 15:35:00,8.85,8.85,8.83,8.85,75300.0,7.5689,7.5689,7.5518,7.5689,75300.0
2009-06-17 15:40:00,8.85,8.87,8.83,8.85,128900.0,7.5689,7.586,7.5518,7.5689,128900.0
2009-06-17 15:45:00,8.85,8.9,8.85,8.88,84800.0,7.5689,7.6117,7.5689,7.5946,84800.0
2009-06-17 15:50:00,8.9,8.9,8.83,8.85,206700.0,7.6117,7.6117,7.5518,7.5689,206700.0
2009-06-17 15:55:00,8.84,8.88,8.84,8.85,187400.0,7.5604,7.5946,7.5604,7.5689,187400.0
2009-06-18 09:30:00,8.81,8.89,8.73,8.74,89300.0,7.5347,7.6031,7.4663,7.4748,89300.0
2009-06-18 09:35:00,8.74,8.79,8.6,8.6,65600.0,7.4748,7.5176,7.3551,7.3551,65600.0
2009-06-18 09:40:00,8.6,8.68,8.6,8.66,145700.0,7.3551,7.4235,7.3551,7.4064,145700.0
2009-06-18 09:45:00,8.66,8.66,8.6,8.61,104200.0,7.4064,7.4064,7.3551,7.3637,104200.0
2009-06-18 09:50:00,8.61,8.64,8.55,8.64,193100.0,7.3637,7.3893,7.3124,7.3893,193100.0
2009-06-18 09:55:00,8.64,8.67,8.6,8.66,265200.0,7.3893,7.415,7.3551,7.4064,265200.0
2009-06-18 10:00:00,8.66,8.71,8.64,8.69,233800.0,7.4064,7.4492,7.3893,7.4321,233800.0
2009-06-18 10:05:00,8.69,8.7,8.61,8.62,117600.0,7.4321,7.4406,7.3637,7.3722,117600.0
2009-06-18 10:10:00,8.61,8.66,8.6,8.61,201700.0,7.3637,7.4064,7.3551,7.3637,201700.0
2009-06-18 10:15:00,8.61,8.65,8.6,8.61,281400.0,7.3637,7.3979,7.3551,7.3637,281400.0
2009-06-18 10:20:00,8.61,8.65,8.59,8.59,138400.0,7.3637,7.3979,7.3466,7.3466,138400.0
2009-06-18 10:25:00,8.59,8.64,8.59,8.61,139800.0,7.3466,7.3893,7.3466,7.3637,139800.0
2009-06-18 10:30:00,8.61,8.62,8.58,8.59,144200.0,7.3637,7.3722,7.338,7.3466,144200.0
2009-06-18 10:35:00,8.59,8.61,8.55,8.57,132800.0,7.3466,7.3637,7.3124,7.3295,132800.0
2009-06-18 10:40:00,8.57,8.57,8.54,8.57,86600.0,7.3295,7.3295,7.3038,7.3295,86600.0
2009-06-18 10:45:00,8.56,8.57,8.54,8.55,91700.0,7.3209,7.3295,7.3038,7.3124,91700.0
2009-06-18 10:50:00,8.55,8.56,8.53,8.53,104500.0,7.3124,7.3209,7.2952,7.2952,104500.0
2009-06-18 10:55:00,8.52,8.55,8.51,8.55,72500.0,7.2867,7.3124,7.2781,7.3124,72500.0
2009-06-18 11:00:00,8.55,8.58,8.55,8.58,98900.0,7.3124,7.338,7.3124,7.338,98900.0
2009-06-18 11:05:00,8.58,8.6,8.58,8.59,83600.0,7.338,7.3551,7.338,7.3466,83600.0
2009-06-18 11:10:00,8.59,8.59,8.57,8.57,52000.0,7.3466,7.3466,7.3295,7.3295,52000.0
2009-06-18 11:15:00,8.58,8.58,8.56,8.58,67800.0,7.338,7.338,7.3209,7.338,67800.0
2009-06-18 11:20:00,8.57,8.6,8.57,8.6,65600.0,7.3295,7.3551,7.3295,7.3551,65600.0
2009-06-18 11:25:00,8.6,8.6,8.55,8.55,73600.0,7.3551,7.3551,7.3124,7.3124,73600.0
2009-06-18 11:30:00,8.55,8.56,8.51,8.52,122200.0,7.3124,7.3209,7.2781,7.2867,122200.0
2009-06-18 11:35:00,8.51,8.54,8.5,8.52,68000.0,7.2781,7.3038,7.2696,7.2867,68000.0
2009-06-18 11:40:00,8.52,8.52,8.51,8.52,13900.0,7.2867,7.2867,7.2781,7.2867,13900.0
2009-06-18 11:45:00,8.52,8.52,8.51,8.51,52900.0,7.2867,7.2867,7.2781,7.2781,52900.0
2009-06-18 11:50:00,8.52,8.52,8.5,8.5,36700.0,7.2867,7.2867,7.2696,7.2696,36700.0
2009-06-18 11:55:00,8.51,8.55,8.5,8.55,48700.0,7.2781,7.3124,7.2696,7.3124,48700.0
2009-06-18 12:00:00,8.55,8.56,8.54,8.54,29400.0,7.3124,7.3209,7.3038,7.3038,29400.0
2009-06-18 12:05:00,8.54,8.55,8.51,8.52,56500.0,7.3038,7.3124,7.2781,7.2867,56500.0
2009-06-18 12:10:00,8.52,8.52,8.51,8.52,18800.0,7.2867,7.2867,7.2781,7.2867,18800.0
2009-06-18 12:15:00,8.52,8.53,8.51,8.52,34700.0,7.2867,7.2952,7.2781,7.2867,34700.0
2009-06-18 12:20:00,8.52,8.53,8.5,8.5,20300.0,7.2867,7.2952,7.2696,7.2696,20300.0
2009-06-18 12:25:00,8.5,8.52,8.5,8.52,16900.0,7.2696,7.2867,7.2696,7.2867,16900.0
2009-06-18 12:30:00,8.51,8.54,8.51,8.53,31200.0,7.2781,7.3038,7.2781,7.2952,31200.0
2009-06-18 12:35:00,8.52,8.53,8.5,8.51,27700.0,7.2867,7.2952,7.2696,7.2781,27700.0
2009-06-18 12:40:00,8.51,8.51,8.5,8.5,53600.0,7.2781,7.2781,7.2696,7.2696,53600.0
2009-06-18 12:45:00,8.51,8.52,8.5,8.51,63300.0,7.2781,7.2867,7.2696,7.2781,63300.0
2009-06-18 12:50:00,8.5,8.52,8.49,8.51,91200.0,7.2696,7.2867,7.261,7.2781,91200.0
2009-06-18 12:55:00,8.52,8.52,8.51,8.52,16800.0,7.2867,7.2867,7.2781,7.2867,16800.0
2009-06-18 13:00:00,8.52,8.52,8.51,8.52,6800.0,7.2867,7.2867,7.2781,7.2867,6800.0
2009-06-18 13:05:00,8.52,8.58,8.51,8.55,83600.0,7.2867,7.338,7.2781,7.3124,83600.0
2009-06-18 13:10:00,8.55,8.55,8.53,8.54,38000.0,7.3124,7.3124,7.2952,7.3038,38000.0
2009-06-18 13:15:00,8.53,8.56,8.5,8.51,97600.0,7.2952,7.3209,7.2696,7.2781,97600.0
2009-06-18 13:20:00,8.5,8.51,8.5,8.5,40700.0,7.2696,7.2781,7.2696,7.2696,40700.0
2009-06-18 13:25:00,8.5,8.51,8.5,8.5,43600.0,7.2696,7.2781,7.2696,7.2696,43600.0
2009-06-18 13:30:00,8.51,8.54,8.51,8.52,87800.0,7.2781,7.3038,7.2781,7.2867,87800.0
2009-06-18 13:35:00,8.53,8.53,8.5,8.5,33500.0,7.2952,7.2952,7.2696,7.2696,33500.0
2009-06-18 13:40:00,8.5,8.52,8.5,8.51,29300.0,7.2696,7.2867,7.2696,7.2781,29300.0
2009-06-18 13:45:00,8.51,8.52,8.48,8.51,133000.0,7.2781,7.2867,7.2525,7.2781,133000.0
2009-06-18 13:50:00,8.52,8.53,8.51,8.52,30400.0,7.2867,7.2952,7.2781,7.2867,30400.0
2009-06-18 13:55:00,8.52,8.53,8.5,8.51,31800.0,7.2867,7.2952,7.2696,7.2781,31800.0
2009-06-18 14:00:00,8.51,8.53,8.51,8.53,63400.0,7.2781,7.2952,7.2781,7.2952,63400.0
2009-06-18 14:05:00,8.53,8.55,8.52,8.53,68000.0,7.2952,7.3124,7.2867,7.2952,68000.0
2009-06-18 14:10:00,8.53,8.55,8.52,8.54,81800.0,7.2952,7.3124,7.2867,7.3038,81800.0
2009-06-18 14:15:00,8.54,8.56,8.53,8.55,45100.0,7.3038,7.3209,7.2952,7.3124,45100.0
2009-06-18 14:20:00,8.56,8.56,8.52,8.54,49700.0,7.3209,7.3209,7.2867,7.3038,49700.0
2009-06-18 14:25:00,8.54,8.55,8.53,8.53,52400.0,7.3038,7.3124,7.2952,7.2952,52400.0
2009-06-18 14:30:00,8.54,8.56,8.53,8.55,23200.0,7.3038,7.3209,7.2952,7.3124,23200.0
2009-06-18 14:35:00,8.55,8.55,8.54,8.55,29100.0,7.3124,7.3124,7.3038,7.3124,29100.0
2009-06-18 14:40:00,8.55,8.58,8.54,8.56,43100.0,7.3124,7.338,7.3038,7.3209,43100.0
2009-06-18 14:45:00,8.56,8.57,8.56,8.57,21600.0,7.3209,7.3295,7.3209,7.3295,21600.0
2009-06-18 14:50:00,8.57,8.58,8.56,8.57,28000.0,7.3295,7.338,7.3209,7.3295,28000.0
2009-06-18 14:55:00,8.57,8.59,8.56,8.58,48700.0,7.3295,7.3466,7.3209,7.338,48700.0
2009-06-18 15:00:00,8.59,8.59,8.57,8.57,50100.0,7.3466,7.3466,7.3295,7.3295,50100.0
2009-06-18 15:05:00,8.58,8.58,8.57,8.58,30200.0,7.338,7.338,7.3295,7.338,30200.0
2009-06-18 15:10:00,8.58,8.6,8.54,8.56,261900.0,7.338,7.3551,7.3038,7.3209,261900.0
2009-06-18 15:15:00,8.56,8.58,8.56,8.58,25800.0,7.3209,7.338,7.3209,7.338,25800.0
2009-06-18 15:20:00,8.58,8.58,8.54,8.54,94000.0,7.338,7.338,7.3038,7.3038,94000.0
2009-06-18 15:25:00,8.54,8.55,8.54,8.55,34700.0,7.3038,7.3124,7.3038,7.3124,34700.0
2009-06-18 15:30:00,8.55,8.58,8.53,8.56,141800.0,7.3124,7.338,7.2952,7.3209,141800.0
2009-06-18 15:35:00,8.56,8.56,8.52,8.54,93000.0,7.3209,7.3209,7.2867,7.3038,93000.0
2009-06-18 15:40:00,8.53,8.57,8.53,8.55,114800.0,7.2952,7.3295,7.2952,7.3124,114800.0
2009-06-18 15:45:00,8.55,8.57,8.53,8.55,112400.0,7.3124,7.3295,7.2952,7.3124,112400.0
2009-06-18 15:50:00,8.55,8.56,8.54,8.56,70400.0,7.3124,7.3209,7.3038,7.3209,70400.0
2009-06-18 15:55:00,8.56,8.57,8.55,8.56,176400.0,7.3209,7.3295,7.3124,7.3209,176400.0
2009-06-19 09:30:00,8.67,8.69,8.62,8.68,489000.0,7.415,7.4321,7.3722,7.4235,489000.0
2009-06-19 09:35:00,8.67,8.76,8.67,8.74,143500.0,7.415,7.492,7.415,7.4748,143500.0
2009-06-19 09:40:00,8.74,8.81,8.73,8.79,91600.0,7.4748,7.5347,7.4663,7.5176,91600.0
2009-06-19 09:45:00,8.8,8.83,8.79,8.8,139100.0,7.5262,7.5518,7.5176,7.5262,139100.0
2009-06-19 09:50:00,8.8,8.82,8.72,8.75,90200.0,7.5262,7.5433,7.4577,7.4834,90200.0
2009-06-19 09:55:00,8.74,8.75,8.73,8.74,43100.0,7.4748,7.4834,7.4663,7.4748,43100.0
2009-06-19 10:00:00,8.74,8.74,8.71,8.73,40500.0,7.4748,7.4748,7.4492,7.4663,40500.0
2009-06-19 10:05:00,8.72,8.75,8.72,8.74,62500.0,7.4577,7.4834,7.4577,7.4748,62500.0
2009-06-19 10:10:00,8.75,8.76,8.73,8.73,78900.0,7.4834,7.492,7.4663,7.4663,78900.0
2009-06-19 10:15:00,8.73,8.73,8.68,8.68,110400.0,7.4663,7.4663,7.4235,7.4235,110400.0
2009-06-19 10:20:00,8.69,8.73,8.68,8.72,46700.0,7.4321,7.4663,7.4235,7.4577,46700.0
2009-06-19 10:25:00,8.72,8.72,8.71,8.72,15800.0,7.4577,7.4577,7.4492,7.4577,15800.0
2009-06-19 10:30:00,8.72,8.75,8.71,8.73,77600.0,7.4577,7.4834,7.4492,7.4663,77600.0
2009-06-19 10:35:00,8.73,8.75,8.73,8.73,41000.0,7.4663,7.4834,7.4663,7.4663,41000.0
2009-06-19 10:40:00,8.73,8.74,8.7,8.71,49100.0,7.4663,7.4748,7.4406,7.4492,49100.0
2009-06-19 10:45:00,8.71,8.74,8.7,8.71,116800.0,7.4492,7.4748,7.4406,7.4492,116800.0
2009-06-19 10:50:00,8.7,8.76,8.7,8.75,181400.0,7.4406,7.492,7.4406,7.4834,181400.0
2009-06-19 10:55:00,8.75,8.81,8.75,8.78,198300.0,7.4834,7.5347,7.4834,7.5091,198300.0
2009-06-19 11:00:00,8.78,8.79,8.78,8.78,24600.0,7.5091,7.5176,7.5091,7.5091,24600.0
2009-06-19 11:05:00,8.78,8.83,8.78,8.82,102000.0,7.5091,7.5518,7.5091,7.5433,102000.0
2009-06-19 11:10:00,8.81,8.82,8.8,8.82,100100.0,7.5347,7.5433,7.5262,7.5433,100100.0
2009-06-19 11:15:00,8.82,8.82,8.81,8.82,63000.0,7.5433,7.5433,7.5347,7.5433,63000.0
2009-06-19 11:20:00,8.82,8.83,8.79,8.81,258100.0,7.5433,7.5518,7.5176,7.5347,258100.0
2009-06-19 11:25:00,8.82,8.82,8.79,8.79,54500.0,7.5433,7.5433,7.5176,7.5176,54500.0
2009-06-19 11:30:00,8.79,8.8,8.78,8.8,68500.0,7.5176,7.5262,7.5091,7.5262,68500.0
2009-06-19 11:35:00,8.8,8.81,8.79,8.81,47300.0,7.5262,7.5347,7.5176,7.5347,47300.0
2009-06-19 11:40:00,8.81,8.85,8.81,8.85,82300.0,7.5347,7.5689,7.5347,7.5689,82300.0
2009-06-19 11:45:00,8.85,8.85,8.83,8.83,40500.0,7.5689,7.5689,7.5518,7.5518,40500.0
2009-06-19 11:50:00,8.84,8.84,8.83,8.83,26000.0,7.5604,7.5604,7.5518,7.5518,26000.0
2009-06-19 11:55:00,8.83,8.85,8.76,8.84,265600.0,7.5518,7.5689,7.492,7.5604,265600.0
2009-06-19 12:00:00,8.85,8.86,8.84,8.85,148500.0,7.5689,7.5775,7.5604,7.5689,148500.0
2009-06-19 12:05:00,8.85,8.86,8.85,8.86,42500.0,7.5689,7.5775,7.5689,7.5775,42500.0
2009-06-19 12:10:00,8.85,8.86,8.78,8.78,56400.0,7.5689,7.5775,7.5091,7.5091,56400.0
2009-06-19 12:15:00,8.78,8.79,8.77,8.79,38100.0,7.5091,7.5176,7.5005,7.5176,38100.0
2009-06-19 12:20:00,8.78,8.78,8.75,8.78,70500.0,7.5091,7.5091,7.4834,7.5091,70500.0
2009-06-19 12:25:00,8.77,8.78,8.74,8.75,47600.0,7.5005,7.5091,7.4748,7.4834,47600.0
2009-06-19 12:30:00,8.74,8.76,8.72,8.73,92600.0,7.4748,7.492,7.4577,7.4663,92600.0
2009-06-19 12:35:00,8.72,8.73,8.7,8.71,50500.0,7.4577,7.4663,7.4406,7.4492,50500.0
2009-06-19 12:40:00,8.7,8.74,8.7,8.72,58400.0,7.4406,7.4748,7.4406,7.4577,58400.0
2009-06-19 12:45:00,8.72,8.73,8.71,8.73,18200.0,7.4577,7.4663,7.4492,7.4663,18200.0
2009-06-19 12:50:00,8.73,8.74,8.72,8.73,20800.0,7.4663,7.4748,7.4577,7.4663,20800.0
2009-06-19 12:55:00,8.73,8.76,8.73,8.76,47000.0,7.4663,7.492,7.4663,7.492,47000.0
2009-06-19 13:00:00,8.76,8.76,8.73,8.75,56100.0,7.492,7.492,7.4663,7.4834,56100.0
2009-06-19 13:05:00,8.75,8.75,8.73,8.75,54200.0,7.4834,7.4834,7.4663,7.4834,54200.0
2009-06-19 13:10:00,8.75,8.75,8.74,8.75,15100.0,7.4834,7.4834,7.4748,7.4834,15100.0
2009-06-19 13:15:00,8.74,8.75,8.74,8.75,6800.0,7.4748,7.4834,7.4748,7.4834,6800.0
2009-06-19 13:20:00,8.75,8.75,8.74,8.75,8800.0,7.4834,7.4834,7.4748,7.4834,8800.0
2009-06-19 13:25:00,8.74,8.76,8.74,8.76,20700.0,7.4748,7.492,7.4748,7.492,20700.0
2009-06-19 13:30:00,8.76,8.76,8.74,8.75,51600.0,7.492,7.492,7.4748,7.4834,51600.0
2009-06-19 13:35:00,8.76,8.76,8.75,8.76,10500.0,7.492,7.492,7.4834,7.492,10500.0
2009-06-19 13:40:00,8.76,8.76,8.74,8.75,16300.0,7.492,7.492,7.4748,7.4834,16300.0
2009-06-19 13:45:00,8.75,8.75,8.73,8.75,46800.0,7.4834,7.4834,7.4663,7.4834,46800.0
2009-06-19 13:50:00,8.75,8.75,8.74,8.74,18000.0,7.4834,7.4834,7.4748,7.4748,18000.0
2009-06-19 13:55:00,8.75,8.75,8.73,8.74,42600.0,7.4834,7.4834,7.4663,7.4748,42600.0
2009-06-19 14:00:00,8.73,8.74,8.73,8.73,10100.0,7.4663,7.4748,7.4663,7.4663,10100.0
2009-06-19 14:05:00,8.74,8.74,8.71,8.72,23900.0,7.4748,7.4748,7.4492,7.4577,23900.0
2009-06-19 14:10:00,8.71,8.72,8.68,8.7,49200.0,7.4492,7.4577,7.4235,7.4406,49200.0
2009-06-19 14:15:00,8.7,8.7,8.66,8.67,80500.0,7.4406,7.4406,7.4064,7.415,80500.0
2009-06-19 14:20:00,8.67,8.69,8.65,8.66,101100.0,7.415,7.4321,7.3979,7.4064,101100.0
2009-06-19 14:25:00,8.67,8.68,8.66,8.67,44300.0,7.415,7.4235,7.4064,7.415,44300.0
2009-06-19 14:30:00,8.67,8.71,8.66,8.71,60400.0,7.415,7.4492,7.4064,7.4492,60400.0
2009-06-19 14:35:00,8.71,8.72,8.69,8.71,58800.0,7.4492,7.4577,7.4321,7.4492,58800.0
2009-06-19 14:40:00,8.71,8.73,8.7,8.73,38800.0,7.4492,7.4663,7.4406,7.4663,38800.0
2009-06-19 14:45:00,8.73,8.73,8.71,8.71,45500.0,7.4663,7.4663,7.4492,7.4492,45500.0
2009-06-19 14:50:00,8.72,8.73,8.72,8.72,20400.0,7.4577,7.4663,7.4577,7.4577,20400.0
2009-06-19 14:55:00,8.73,8.73,8.7,8.71,72200.0,7.4663,7.4663,7.4406,7.4492,72200.0
2009-06-19 15:00:00,8.71,8.72,8.71,8.71,51100.0,7.4492,7.4577,7.4492,7.4492,51100.0
2009-06-19 15:05:00,8.71,8.74,8.71,8.71,95700.0,7.4492,7.4748,7.4492,7.4492,95700.0
2009-06-19 15:10:00,8.72,8.74,8.71,8.72,66900.0,7.4577,7.4748,7.4492,7.4577,66900.0
2009-06-19 15:15:00,8.73,8.76,8.72,8.74,304100.0,7.4663,7.492,7.4577,7.4748,304100.0
2009-06-19 15:20:00,8.75,8.75,8.74,8.74,55000.0,7.4834,7.4834,7.4748,7.4748,55000.0
2009-06-19 15:25:00,8.75,8.75,8.74,8.75,127200.0,7.4834,7.4834,7.4748,7.4834,127200.0
2009-06-19 15:30:00,8.75,8.78,8.74,8.77,122400.0,7.4834,7.5091,7.4748,7.5005,122400.0
2009-06-19 15:35:00,8.77,8.79,8.77,8.78,185000.0,7.5005,7.5176,7.5005,7.5091,185000.0
2009-06-19 15:40:00,8.78,8.8,8.77,8.8,168200.0,7.5091,7.5262,7.5005,7.5262,168200.0
2009-06-19 15:45:00,8.8,8.8,8.75,8.76,263800.0,7.5262,7.5262,7.4834,7.492,263800.0
2009-06-19 15:50:00,8.76,8.77,8.75,8.77,136700.0,7.492,7.5005,7.4834,7.5005,136700.0
2009-06-19 15:55:00,8.77,8.77,8.76,8.76,251800.0,7.5005,7.5005,7.492,7.492,251800.0
2009-06-22 09:30:00,8.66,8.75,8.66,8.71,53900.0,7.4064,7.4834,7.4064,7.4492,53900.0
2009-06-22 09:35:00,8.71,8.81,8.66,8.81,126700.0,7.4492,7.5347,7.4064,7.5347,126700.0
2009-06-22 09:40:00,8.8,8.82,8.76,8.78,93600.0,7.5262,7.5433,7.492,7.5091,93600.0
2009-06-22 09:45:00,8.77,8.8,8.77,8.79,76600.0,7.5005,7.5262,7.5005,7.5176,76600.0
2009-06-22 09:50:00,8.8,8.84,8.79,8.82,64100.0,7.5262,7.5604,7.5176,7.5433,64100.0
2009-06-22 09:55:00,8.82,8.84,8.81,8.82,159000.0,7.5433,7.5604,7.5347,7.5433,159000.0
2009-06-22 10:00:00,8.82,8.86,8.82,8.86,158000.0,7.5433,7.5775,7.5433,7.5775,158000.0
2009-06-22 10:05:00,8.86,8.91,8.86,8.89,86300.0,7.5775,7.6202,7.5775,7.6031,86300.0
2009-06-22 10:10:00,8.88,8.92,8.87,8.87,69400.0,7.5946,7.6288,7.586,7.586,69400.0
2009-06-22 10:15:00,8.87,8.9,8.82,8.82,121700.0,7.586,7.6117,7.5433,7.5433,121700.0
2009-06-22 10:20:00,8.83,8.85,8.81,8.83,80000.0,7.5518,7.5689,7.5347,7.5518,80000.0
2009-06-22 10:25:00,8.82,8.86,8.81,8.82,85700.0,7.5433,7.5775,7.5347,7.5433,85700.0
2009-06-22 10:30:00,8.82,8.85,8.82,8.85,106800.0,7.5433,7.5689,7.5433,7.5689,106800.0
2009-06-22 10:35:00,8.85,8.9,8.85,8.9,64800.0,7.5689,7.6117,7.5689,7.6117,64800.0
2009-06-22 10:40:00,8.89,8.9,8.88,8.88,29400.0,7.6031,7.6117,7.5946,7.5946,29400.0
2009-06-22 10:45:00,8.88,8.9,8.88,8.89,53100.0,7.5946,7.6117,7.5946,7.6031,53100.0
2009-06-22 10:50:00,8.89,8.91,8.88,8.9,77000.0,7.6031,7.6202,7.5946,7.6117,77000.0
2009-06-22 10:55:00,8.91,8.92,8.89,8.89,47900.0,7.6202,7.6288,7.6031,7.6031,47900.0
2009-06-22 11:00:00,8.89,8.9,8.88,8.88,80100.0,7.6031,7.6117,7.5946,7.5946,80100.0
2009-06-22 11:05:00,8.88,8.89,8.88,8.88,40000.0,7.5946,7.6031,7.5946,7.5946,40000.0
2009-06-22 11:10:00,8.88,8.89,8.88,8.88,46900.0,7.5946,7.6031,7.5946,7.5946,46900.0
2009-06-22 11:15:00,8.87,8.9,8.87,8.89,42900.0,7.586,7.6117,7.586,7.6031,42900.0
2009-06-22 11:20:00,8.9,8.92,8.89,8.92,76500.0,7.6117,7.6288,7.6031,7.6288,76500.0
2009-06-22 11:25:00,8.91,8.94,8.91,8.94,52400.0,7.6202,7.6459,7.6202,7.6459,52400.0
2009-06-22 11:30:00,8.93,8.94,8.92,8.94,64400.0,7.6373,7.6459,7.6288,7.6459,64400.0
2009-06-22 11:35:00,8.93,8.95,8.93,8.93,82000.0,7.6373,7.6545,7.6373,7.6373,82000.0
2009-06-22 11:40:00,8.93,8.93,8.91,8.92,20500.0,7.6373,7.6373,7.6202,7.6288,20500.0
2009-06-22 11:45:00,8.91,8.92,8.89,8.89,63200.0,7.6202,7.6288,7.6031,7.6031,63200.0
2009-06-22 11:50:00,8.89,8.9,8.89,8.89,12400.0,7.6031,7.6117,7.6031,7.6031,12400.0
2009-06-22 11:55:00,8.89,8.9,8.89,8.9,27200.0,7.6031,7.6117,7.6031,7.6117,27200.0
2009-06-22 12:00:00,8.9,8.9,8.89,8.9,29600.0,7.6117,7.6117,7.6031,7.6117,29600.0
2009-06-22 12:05:00,8.89,8.92,8.89,8.92,81600.0,7.6031,7.6288,7.6031,7.6288,81600.0
2009-06-22 12:10:00,8.91,8.92,8.91,8.92,19500.0,7.6202,7.6288,7.6202,7.6288,19500.0
2009-06-22 12:15:00,8.91,8.92,8.91,8.91,9500.0,7.6202,7.6288,7.6202,7.6202,9500.0
2009-06-22 12:20:00,8.91,8.92,8.87,8.87,61300.0,7.6202,7.6288,7.586,7.586,61300.0
2009-06-22 12:25:00,8.87,8.9,8.87,8.89,50000.0,7.586,7.6117,7.586,7.6031,50000.0
2009-06-22 12:30:00,8.89,8.9,8.89,8.89,19400.0,7.6031,7.6117,7.6031,7.6031,19400.0
2009-06-22 12:35:00,8.89,8.9,8.88,8.88,40300.0,7.6031,7.6117,7.5946,7.5946,40300.0
2009-06-22 12:40:00,8.88,8.89,8.86,8.86,55600.0,7.5946,7.6031,7.5775,7.5775,55600.0
2009-06-22 12:45:00,8.87,8.87,8.84,8.84,51300.0,7.586,7.586,7.5604,7.5604,51300.0
2009-06-22 12:50:00,8.85,8.87,8.85,8.87,61900.0,7.5689,7.586,7.5689,7.586,61900.0
2009-06-22 12:55:00,8.87,8.87,8.86,8.87,24600.0,7.586,7.586,7.5775,7.586,24600.0
2009-06-22 13:00:00,8.88,8.89,8.87,8.89,24800.0,7.5946,7.6031,7.586,7.6031,24800.0
2009-06-22 13:05:00,8.89,8.89,8.86,8.86,56700.0,7.6031,7.6031,7.5775,7.5775,56700.0
2009-06-22 13:10:00,8.86,8.87,8.85,8.86,41200.0,7.5775,7.586,7.5689,7.5775,41200.0
2009-06-22 13:15:00,8.85,8.86,8.85,8.85,44900.0,7.5689,7.5775,7.5689,7.5689,44900.0
2009-06-22 13:20:00,8.85,8.86,8.85,8.85,44100.0,7.5689,7.5775,7.5689,7.5689,44100.0
2009-06-22 13:25:00,8.86,8.86,8.85,8.85,41400.0,7.5775,7.5775,7.5689,7.5689,41400.0
2009-06-22 13:30:00,8.85,8.86,8.84,8.85,29600.0,7.5689,7.5775,7.5604,7.5689,29600.0
2009-06-22 13:35:00,8.85,8.86,8.84,8.85,21900.0,7.5689,7.5775,7.5604,7.5689,21900.0
2009-06-22 13:40:00,8.85,8.86,8.85,8.85,9200.0,7.5689,7.5775,7.5689,7.5689,9200.0
2009-06-22 13:45:00,8.86,8.86,8.85,8.85,11100.0,7.5775,7.5775,7.5689,7.5689,11100.0
2009-06-22 13:50:00,8.85,8.87,8.85,8.87,97900.0,7.5689,7.586,7.5689,7.586,97900.0
2009-06-22 13:55:00,8.87,8.87,8.86,8.86,17800.0,7.586,7.586,7.5775,7.5775,17800.0
2009-06-22 14:00:00,8.86,8.87,8.85,8.85,75400.0,7.5775,7.586,7.5689,7.5689,75400.0
2009-06-22 14:05:00,8.86,8.87,8.84,8.85,94600.0,7.5775,7.586,7.5604,7.5689,94600.0
2009-06-22 14:10:00,8.85,8.86,8.83,8.84,55600.0,7.5689,7.5775,7.5518,7.5604,55600.0
2009-06-22 14:15:00,8.84,8.85,8.83,8.85,33800.0,7.5604,7.5689,7.5518,7.5689,33800.0
2009-06-22 14:20:00,8.84,8.85,8.84,8.84,9100.0,7.5604,7.5689,7.5604,7.5604,9100.0
2009-06-22 14:25:00,8.85,8.86,8.84,8.85,85100.0,7.5689,7.5775,7.5604,7.5689,85100.0
2009-06-22 14:30:00,8.85,8.85,8.83,8.83,26400.0,7.5689,7.5689,7.5518,7.5518,26400.0
2009-06-22 14:35:00,8.83,8.88,8.83,8.88,97400.0,7.5518,7.5946,7.5518,7.5946,97400.0
2009-06-22 14:40:00,8.88,8.88,8.87,8.87,10800.0,7.5946,7.5946,7.586,7.586,10800.0
2009-06-22 14:45:00,8.87,8.88,8.85,8.87,64800.0,7.586,7.5946,7.5689,7.586,64800.0
2009-06-22 14:50:00,8.86,8.87,8.86,8.86,34200.0,7.5775,7.586,7.5775,7.5775,34200.0
2009-06-22 14:55:00,8.86,8.87,8.84,8.86,47200.0,7.5775,7.586,7.5604,7.5775,47200.0
2009-06-22 15:00:00,8.86,8.88,8.86,8.88,112500.0,7.5775,7.5946,7.5775,7.5946,112500.0
2009-06-22 15:05:00,8.88,8.9,8.88,8.89,76900.0,7.5946,7.6117,7.5946,7.6031,76900.0
2009-06-22 15:10:00,8.89,8.91,8.88,8.91,114400.0,7.6031,7.6202,7.5946,7.6202,114400.0
2009-06-22 15:15:00,8.91,8.92,8.89,8.91,76900.0,7.6202,7.6288,7.6031,7.6202,76900.0
2009-06-22 15:20:00,8.91,8.91,8.87,8.88,81000.0,7.6202,7.6202,7.586,7.5946,81000.0
2009-06-22 15:25:00,8.88,8.88,8.85,8.87,58500.0,7.5946,7.5946,7.5689,7.586,58500.0
2009-06-22 15:30:00,8.86,8.88,8.85,8.85,116600.0,7.5775,7.5946,7.5689,7.5689,116600.0
2009-06-22 15:35:00,8.85,8.86,8.85,8.86,46900.0,7.5689,7.5775,7.5689,7.5775,46900.0
2009-06-22 15:40:00,8.86,8.86,8.78,8.79,198700.0,7.5775,7.5775,7.5091,7.5176,198700.0
2009-06-22 15:45:00,8.8,8.82,8.78,8.79,139300.0,7.5262,7.5433,7.5091,7.5176,139300.0
2009-06-22 15:50:00,8.78,8.79,8.78,8.78,130600.0,7.5091,7.5176,7.5091,7.5091,130600.0
2009-06-22 15:55:00,8.79,8.79,8.78,8.79,197800.0,7.5176,7.5176,7.5091,7.5176,197800.0
2009-06-23 09:30:00,8.94,8.96,8.77,8.79,71600.0,7.6459,7.663,7.5005,7.5176,71600.0
2009-06-23 09:35:00,8.78,8.88,8.67,8.68,117100.0,7.5091,7.5946,7.415,7.4235,117100.0
2009-06-23 09:40:00,8.68,8.69,8.6,8.62,123600.0,7.4235,7.4321,7.3551,7.3722,123600.0
2009-06-23 09:45:00,8.62,8.73,8.61,8.72,121000.0,7.3722,7.4663,7.3637,7.4577,121000.0
2009-06-23 09:50:00,8.72,8.83,8.72,8.79,128000.0,7.4577,7.5518,7.4577,7.5176,128000.0
2009-06-23 09:55:00,8.8,8.82,8.75,8.77,95400.0,7.5262,7.5433,7.4834,7.5005,95400.0
2009-06-23 10:00:00,8.77,8.8,8.68,8.8,412500.0,7.5005,7.5262,7.4235,7.5262,412500.0
2009-06-23 10:05:00,8.8,8.8,8.68,8.72,142800.0,7.5262,7.5262,7.4235,7.4577,142800.0
2009-06-23 10:10:00,8.72,8.75,8.63,8.64,225800.0,7.4577,7.4834,7.3808,7.3893,225800.0
2009-06-23 10:15:00,8.64,8.73,8.63,8.73,110700.0,7.3893,7.4663,7.3808,7.4663,110700.0
2009-06-23 10:20:00,8.72,8.77,8.71,8.72,73600.0,7.4577,7.5005,7.4492,7.4577,73600.0
2009-06-23 10:25:00,8.72,8.73,8.69,8.69,110800.0,7.4577,7.4663,7.4321,7.4321,110800.0
2009-06-23 10:30:00,8.7,8.71,8.69,8.7,22500.0,7.4406,7.4492,7.4321,7.4406,22500.0
2009-06-23 10:35:00,8.7,8.72,8.67,8.68,40400.0,7.4406,7.4577,7.415,7.4235,40400.0
2009-06-23 10:40:00,8.68,8.68,8.63,8.64,71500.0,7.4235,7.4235,7.3808,7.3893,71500.0
2009-06-23 10:45:00,8.63,8.66,8.63,8.66,29900.0,7.3808,7.4064,7.3808,7.4064,29900.0
2009-06-23 10:50:00,8.65,8.66,8.63,8.64,58700.0,7.3979,7.4064,7.3808,7.3893,58700.0
2009-06-23 10:55:00,8.64,8.74,8.62,8.74,192500.0,7.3893,7.4748,7.3722,7.4748,192500.0
2009-06-23 11:00:00,8.74,8.74,8.69,8.69,112200.0,7.4748,7.4748,7.4321,7.4321,112200.0
2009-06-23 11:05:00,8.69,8.7,8.65,8.67,100800.0,7.4321,7.4406,7.3979,7.415,100800.0
2009-06-23 11:10:00,8.67,8.67,8.65,8.65,12300.0,7.415,7.415,7.3979,7.3979,12300.0
2009-06-23 11:15:00,8.65,8.66,8.63,8.65,59500.0,7.3979,7.4064,7.3808,7.3979,59500.0
2009-06-23 11:20:00,8.65,8.66,8.64,8.65,103200.0,7.3979,7.4064,7.3893,7.3979,103200.0
2009-06-23 11:25:00,8.65,8.68,8.64,8.68,132400.0,7.3979,7.4235,7.3893,7.4235,132400.0
2009-06-23 11:30:00,8.68,8.68,8.65,8.66,40400.0,7.4235,7.4235,7.3979,7.4064,40400.0
2009-06-23 11:35:00,8.66,8.68,8.65,8.68,46100.0,7.4064,7.4235,7.3979,7.4235,46100.0
2009-06-23 11:40:00,8.68,8.75,8.67,8.73,130500.0,7.4235,7.4834,7.415,7.4663,130500.0
2009-06-23 11:45:00,8.73,8.82,8.72,8.82,179700.0,7.4663,7.5433,7.4577,7.5433,179700.0
2009-06-23 11:50:00,8.82,8.85,8.81,8.81,106100.0,7.5433,7.5689,7.5347,7.5347,106100.0
2009-06-23 11:55:00,8.82,8.87,8.82,8.86,53800.0,7.5433,7.586,7.5433,7.5775,53800.0
2009-06-23 12:00:00,8.87,8.88,8.84,8.85,74700.0,7.586,7.5946,7.5604,7.5689,74700.0
2009-06-23 12:05:00,8.85,8.89,8.84,8.89,86500.0,7.5689,7.6031,7.5604,7.6031,86500.0
2009-06-23 12:10:00,8.89,8.89,8.83,8.83,114200.0,7.6031,7.6031,7.5518,7.5518,114200.0
2009-06-23 12:15:00,8.83,8.83,8.8,8.82,90800.0,7.5518,7.5518,7.5262,7.5433,90800.0
2009-06-23 12:20:00,8.82,8.85,8.81,8.84,60300.0,7.5433,7.5689,7.5347,7.5604,60300.0
2009-06-23 12:25:00,8.85,8.86,8.82,8.83,50600.0,7.5689,7.5775,7.5433,7.5518,50600.0
2009-06-23 12:30:00,8.83,8.86,8.82,8.86,34800.0,7.5518,7.5775,7.5433,7.5775,34800.0
2009-06-23 12:35:00,8.86,8.92,8.86,8.9,104300.0,7.5775,7.6288,7.5775,7.6117,104300.0
2009-06-23 12:40:00,8.89,8.89,8.83,8.86,79400.0,7.6031,7.6031,7.5518,7.5775,79400.0
2009-06-23 12:45:00,8.86,8.86,8.84,8.86,33600.0,7.5775,7.5775,7.5604,7.5775,33600.0
2009-06-23 12:50:00,8.86,8.86,8.84,8.84,45300.0,7.5775,7.5775,7.5604,7.5604,45300.0
2009-06-23 12:55:00,8.84,8.85,8.84,8.85,11300.0,7.5604,7.5689,7.5604,7.5689,11300.0
2009-06-23 13:00:00,8.85,8.89,8.83,8.89,46500.0,7.5689,7.6031,7.5518,7.6031,46500.0
2009-06-23 13:05:00,8.88,8.89,8.87,8.88,54100.0,7.5946,7.6031,7.586,7.5946,54100.0
2009-06-23 13:10:00,8.88,8.91,8.88,8.9,19800.0,7.5946,7.6202,7.5946,7.6117,19800.0
2009-06-23 13:15:00,8.9,8.91,8.89,8.9,22600.0,7.6117,7.6202,7.6031,7.6117,22600.0
2009-06-23 13:20:00,8.9,8.91,8.9,8.9,34800.0,7.6117,7.6202,7.6117,7.6117,34800.0
2009-06-23 13:25:00,8.9,8.91,8.88,8.89,45100.0,7.6117,7.6202,7.5946,7.6031,45100.0
2009-06-23 13:30:00,8.89,8.9,8.88,8.89,29800.0,7.6031,7.6117,7.5946,7.6031,29800.0
2009-06-23 13:35:00,8.9,8.91,8.89,8.9,20500.0,7.6117,7.6202,7.6031,7.6117,20500.0
2009-06-23 13:40:00,8.91,8.91,8.89,8.9,21400.0,7.6202,7.6202,7.6031,7.6117,21400.0
2009-06-23 13:45:00,8.89,8.91,8.89,8.91,8100.0,7.6031,7.6202,7.6031,7.6202,8100.0
2009-06-23 13:50:00,8.9,8.92,8.9,8.91,35600.0,7.6117,7.6288,7.6117,7.6202,35600.0
2009-06-23 13:55:00,8.91,8.92,8.84,8.84,93000.0,7.6202,7.6288,7.5604,7.5604,93000.0
2009-06-23 14:00:00,8.84,8.9,8.83,8.89,133000.0,7.5604,7.6117,7.5518,7.6031,133000.0
2009-06-23 14:05:00,8.89,8.9,8.85,8.85,96300.0,7.6031,7.6117,7.5689,7.5689,96300.0
2009-06-23 14:10:00,8.85,8.88,8.85,8.86,118700.0,7.5689,7.5946,7.5689,7.5775,118700.0
2009-06-23 14:15:00,8.86,8.88,8.84,8.84,112100.0,7.5775,7.5946,7.5604,7.5604,112100.0
2009-06-23 14:20:00,8.85,8.85,8.82,8.84,134500.0,7.5689,7.5689,7.5433,7.5604,134500.0
2009-06-23 14:25:00,8.83,8.83,8.79,8.81,104600.0,7.5518,7.5518,7.5176,7.5347,104600.0
2009-06-23 14:30:00,8.81,8.81,8.76,8.77,112700.0,7.5347,7.5347,7.492,7.5005,112700.0
2009-06-23 14:35:00,8.78,8.78,8.73,8.75,107500.0,7.5091,7.5091,7.4663,7.4834,107500.0
2009-06-23 14:40:00,8.75,8.75,8.71,8.72,119500.0,7.4834,7.4834,7.4492,7.4577,119500.0
2009-06-23 14:45:00,8.72,8.76,8.71,8.72,126300.0,7.4577,7.492,7.4492,7.4577,126300.0
2009-06-23 14:50:00,8.73,8.76,8.72,8.74,154000.0,7.4663,7.492,7.4577,7.4748,154000.0
2009-06-23 14:55:00,8.74,8.75,8.69,8.7,137500.0,7.4748,7.4834,7.4321,7.4406,137500.0
2009-06-23 15:00:00,8.69,8.7,8.65,8.66,85700.0,7.4321,7.4406,7.3979,7.4064,85700.0
2009-06-23 15:05:00,8.66,8.67,8.62,8.62,156100.0,7.4064,7.415,7.3722,7.3722,156100.0
2009-06-23 15:10:00,8.61,8.67,8.59,8.66,189600.0,7.3637,7.415,7.3466,7.4064,189600.0
2009-06-23 15:15:00,8.67,8.7,8.66,8.7,94100.0,7.415,7.4406,7.4064,7.4406,94100.0
2009-06-23 15:20:00,8.69,8.7,8.64,8.64,155700.0,7.4321,7.4406,7.3893,7.3893,155700.0
2009-06-23 15:25:00,8.64,8.69,8.64,8.68,107700.0,7.3893,7.4321,7.3893,7.4235,107700.0
2009-06-23 15:30:00,8.68,8.69,8.63,8.67,109000.0,7.4235,7.4321,7.3808,7.415,109000.0
2009-06-23 15:35:00,8.67,8.7,8.63,8.68,293900.0,7.415,7.4406,7.3808,7.4235,293900.0
2009-06-23 15:40:00,8.68,8.69,8.67,8.69,141700.0,7.4235,7.4321,7.415,7.4321,141700.0
2009-06-23 15:45:00,8.68,8.69,8.66,8.67,198700.0,7.4235,7.4321,7.4064,7.415,198700.0
2009-06-23 15:50:00,8.66,8.67,8.64,8.67,267800.0,7.4064,7.415,7.3893,7.415,267800.0
2009-06-23 15:55:00,8.67,8.67,8.63,8.64,437400.0,7.415,7.415,7.3808,7.3893,437400.0
2009-06-24 09:30:00,8.72,8.85,8.6,8.82,66400.0,7.4577,7.5689,7.3551,7.5433,66400.0
2009-06-24 09:35:00,8.8,8.9,8.77,8.83,78600.0,7.5262,7.6117,7.5005,7.5518,78600.0
2009-06-24 09:40:00,8.83,8.87,8.79,8.82,102000.0,7.5518,7.586,7.5176,7.5433,102000.0
2009-06-24 09:45:00,8.83,8.87,8.8,8.83,96900.0,7.5518,7.586,7.5262,7.5518,96900.0
2009-06-24 09:50:00,8.84,8.86,8.83,8.85,101500.0,7.5604,7.5775,7.5518,7.5689,101500.0
2009-06-24 09:55:00,8.85,8.98,8.85,8.97,136700.0,7.5689,7.6801,7.5689,7.6716,136700.0
2009-06-24 10:00:00,8.96,8.96,8.87,8.93,431100.0,7.663,7.663,7.586,7.6373,431100.0
2009-06-24 10:05:00,8.93,8.98,8.88,8.96,176300.0,7.6373,7.6801,7.5946,7.663,176300.0
2009-06-24 10:10:00,8.96,8.98,8.89,8.9,171200.0,7.663,7.6801,7.6031,7.6117,171200.0
2009-06-24 10:15:00,8.9,8.91,8.85,8.87,167800.0,7.6117,7.6202,7.5689,7.586,167800.0
2009-06-24 10:20:00,8.87,8.93,8.87,8.89,308800.0,7.586,7.6373,7.586,7.6031,308800.0
2009-06-24 10:25:00,8.89,8.91,8.85,8.87,94600.0,7.6031,7.6202,7.5689,7.586,94600.0
2009-06-24 10:30:00,8.88,8.88,8.84,8.87,70900.0,7.5946,7.5946,7.5604,7.586,70900.0
2009-06-24 10:35:00,8.86,8.89,8.84,8.85,100400.0,7.5775,7.6031,7.5604,7.5689,100400.0
2009-06-24 10:40:00,8.84,8.85,8.82,8.84,45500.0,7.5604,7.5689,7.5433,7.5604,45500.0
2009-06-24 10:45:00,8.85,8.87,8.84,8.87,41900.0,7.5689,7.586,7.5604,7.586,41900.0
2009-06-24 10:50:00,8.88,8.89,8.86,8.87,43600.0,7.5946,7.6031,7.5775,7.586,43600.0
2009-06-24 10:55:00,8.87,8.87,8.85,8.85,25800.0,7.586,7.586,7.5689,7.5689,25800.0
2009-06-24 11:00:00,8.85,8.86,8.85,8.85,24400.0,7.5689,7.5775,7.5689,7.5689,24400.0
2009-06-24 11:05:00,8.86,8.86,8.8,8.8,95800.0,7.5775,7.5775,7.5262,7.5262,95800.0
2009-06-24 11:10:00,8.81,8.81,8.75,8.75,41400.0,7.5347,7.5347,7.4834,7.4834,41400.0
2009-06-24 11:15:00,8.76,8.77,8.72,8.72,83200.0,7.492,7.5005,7.4577,7.4577,83200.0
2009-06-24 11:20:00,8.72,8.73,8.7,8.7,46300.0,7.4577,7.4663,7.4406,7.4406,46300.0
2009-06-24 11:25:00,8.71,8.74,8.7,8.7,92300.0,7.4492,7.4748,7.4406,7.4406,92300.0
2009-06-24 11:30:00,8.7,8.73,8.7,8.73,35900.0,7.4406,7.4663,7.4406,7.4663,35900.0
2009-06-24 11:35:00,8.73,8.73,8.71,8.72,37100.0,7.4663,7.4663,7.4492,7.4577,37100.0
2009-06-24 11:40:00,8.73,8.76,8.72,8.75,45200.0,7.4663,7.492,7.4577,7.4834,45200.0
2009-06-24 11:45:00,8.76,8.76,8.73,8.75,64500.0,7.492,7.492,7.4663,7.4834,64500.0
2009-06-24 11:50:00,8.75,8.76,8.73,8.74,41100.0,7.4834,7.492,7.4663,7.4748,41100.0
2009-06-24 11:55:00,8.74,8.74,8.73,8.73,15200.0,7.4748,7.4748,7.4663,7.4663,15200.0
2009-06-24 12:00:00,8.74,8.76,8.73,8.74,67500.0,7.4748,7.492,7.4663,7.4748,67500.0
2009-06-24 12:05:00,8.73,8.74,8.73,8.73,14600.0,7.4663,7.4748,7.4663,7.4663,14600.0
2009-06-24 12:10:00,8.74,8.74,8.73,8.73,7300.0,7.4748,7.4748,7.4663,7.4663,7300.0
2009-06-24 12:15:00,8.73,8.74,8.7,8.71,55200.0,7.4663,7.4748,7.4406,7.4492,55200.0
2009-06-24 12:20:00,8.7,8.71,8.7,8.7,17900.0,7.4406,7.4492,7.4406,7.4406,17900.0
2009-06-24 12:25:00,8.69,8.7,8.69,8.69,11300.0,7.4321,7.4406,7.4321,7.4321,11300.0
2009-06-24 12:30:00,8.7,8.7,8.68,8.68,39400.0,7.4406,7.4406,7.4235,7.4235,39400.0
2009-06-24 12:35:00,8.69,8.69,8.65,8.65,48100.0,7.4321,7.4321,7.3979,7.3979,48100.0
2009-06-24 12:40:00,8.65,8.65,8.64,8.65,20800.0,7.3979,7.3979,7.3893,7.3979,20800.0
2009-06-24 12:45:00,8.65,8.65,8.62,8.62,87800.0,7.3979,7.3979,7.3722,7.3722,87800.0
2009-06-24 12:50:00,8.63,8.64,8.62,8.64,58000.0,7.3808,7.3893,7.3722,7.3893,58000.0
2009-06-24 12:55:00,8.64,8.65,8.64,8.65,31900.0,7.3893,7.3979,7.3893,7.3979,31900.0
2009-06-24 13:00:00,8.64,8.65,8.64,8.65,23400.0,7.3893,7.3979,7.3893,7.3979,23400.0
2009-06-24 13:05:00,8.64,8.65,8.64,8.65,15600.0,7.3893,7.3979,7.3893,7.3979,15600.0
2009-06-24 13:10:00,8.65,8.66,8.65,8.65,42200.0,7.3979,7.4064,7.3979,7.3979,42200.0
2009-06-24 13:15:00,8.66,8.66,8.65,8.65,21700.0,7.4064,7.4064,7.3979,7.3979,21700.0
2009-06-24 13:20:00,8.66,8.66,8.64,8.65,34900.0,7.4064,7.4064,7.3893,7.3979,34900.0
2009-06-24 13:25:00,8.65,8.65,8.62,8.63,77500.0,7.3979,7.3979,7.3722,7.3808,77500.0
2009-06-24 13:30:00,8.63,8.63,8.62,8.62,30000.0,7.3808,7.3808,7.3722,7.3722,30000.0
2009-06-24 13:35:00,8.62,8.64,8.62,8.64,99800.0,7.3722,7.3893,7.3722,7.3893,99800.0
2009-06-24 13:40:00,8.64,8.64,8.63,8.64,24800.0,7.3893,7.3893,7.3808,7.3893,24800.0
2009-06-24 13:45:00,8.64,8.64,8.62,8.62,43200.0,7.3893,7.3893,7.3722,7.3722,43200.0
2009-06-24 13:50:00,8.62,8.63,8.61,8.63,206000.0,7.3722,7.3808,7.3637,7.3808,206000.0
2009-06-24 13:55:00,8.63,8.63,8.61,8.62,45000.0,7.3808,7.3808,7.3637,7.3722,45000.0
2009-06-24 14:00:00,8.62,8.62,8.59,8.59,96300.0,7.3722,7.3722,7.3466,7.3466,96300.0
2009-06-24 14:05:00,8.6,8.6,8.57,8.58,77300.0,7.3551,7.3551,7.3295,7.338,77300.0
2009-06-24 14:10:00,8.58,8.6,8.57,8.59,49100.0,7.338,7.3551,7.3295,7.3466,49100.0
2009-06-24 14:15:00,8.59,8.66,8.58,8.64,153200.0,7.3466,7.4064,7.338,7.3893,153200.0
2009-06-24 14:20:00,8.64,8.66,8.55,8.58,209700.0,7.3893,7.4064,7.3124,7.338,209700.0
2009-06-24 14:25:00,8.57,8.72,8.5,8.55,305000.0,7.3295,7.4577,7.2696,7.3124,305000.0
2009-06-24 14:30:00,8.54,8.56,8.46,8.51,220200.0,7.3038,7.3209,7.2354,7.2781,220200.0
2009-06-24 14:35:00,8.52,8.53,8.48,8.48,109300.0,7.2867,7.2952,7.2525,7.2525,109300.0
2009-06-24 14:40:00,8.49,8.52,8.47,8.52,166800.0,7.261,7.2867,7.2439,7.2867,166800.0
2009-06-24 14:45:00,8.52,8.55,8.48,8.51,273500.0,7.2867,7.3124,7.2525,7.2781,273500.0
2009-06-24 14:50:00,8.51,8.53,8.5,8.51,158800.0,7.2781,7.2952,7.2696,7.2781,158800.0
2009-06-24 14:55:00,8.51,8.52,8.47,8.48,88700.0,7.2781,7.2867,7.2439,7.2525,88700.0
2009-06-24 15:00:00,8.48,8.51,8.47,8.49,92700.0,7.2525,7.2781,7.2439,7.261,92700.0
2009-06-24 15:05:00,8.49,8.5,8.41,8.41,475600.0,7.261,7.2696,7.1926,7.1926,475600.0
2009-06-24 15:10:00,8.41,8.46,8.4,8.46,161500.0,7.1926,7.2354,7.1841,7.2354,161500.0
2009-06-24 15:15:00,8.46,8.47,8.42,8.44,114100.0,7.2354,7.2439,7.2012,7.2183,114100.0
2009-06-24 15:20:00,8.44,8.49,8.43,8.46,178400.0,7.2183,7.261,7.2097,7.2354,178400.0
2009-06-24 15:25:00,8.46,8.49,8.44,8.48,77200.0,7.2354,7.261,7.2183,7.2525,77200.0
2009-06-24 15:30:00,8.47,8.49,8.45,8.49,237700.0,7.2439,7.261,7.2268,7.261,237700.0
2009-06-24 15:35:00,8.49,8.5,8.46,8.49,150900.0,7.261,7.2696,7.2354,7.261,150900.0
2009-06-24 15:40:00,8.5,8.52,8.48,8.49,374600.0,7.2696,7.2867,7.2525,7.261,374600.0
2009-06-24 15:45:00,8.48,8.53,8.48,8.52,106700.0,7.2525,7.2952,7.2525,7.2867,106700.0
2009-06-24 15:50:00,8.53,8.53,8.45,8.47,190300.0,7.2952,7.2952,7.2268,7.2439,190300.0
2009-06-24 15:55:00,8.47,8.49,8.46,8.49,228100.0,7.2439,7.261,7.2354,7.261,228100.0
2009-06-25 09:30:00,8.46,8.64,8.46,8.59,75600.0,7.2354,7.3893,7.2354,7.3466,75600.0
2009-06-25 09:35:00,8.59,8.65,8.52,8.65,145100.0,7.3466,7.3979,7.2867,7.3979,145100.0
2009-06-25 09:40:00,8.65,8.73,8.64,8.72,134900.0,7.3979,7.4663,7.3893,7.4577,134900.0
2009-06-25 09:45:00,8.73,8.75,8.69,8.71,196000.0,7.4663,7.4834,7.4321,7.4492,196000.0
2009-06-25 09:50:00,8.71,8.75,8.67,8.74,109600.0,7.4492,7.4834,7.415,7.4748,109600.0
2009-06-25 09:55:00,8.75,8.75,8.69,8.73,109600.0,7.4834,7.4834,7.4321,7.4663,109600.0
2009-06-25 10:00:00,8.74,8.75,8.7,8.72,207200.0,7.4748,7.4834,7.4406,7.4577,207200.0
2009-06-25 10:05:00,8.72,8.74,8.68,8.69,99300.0,7.4577,7.4748,7.4235,7.4321,99300.0
2009-06-25 10:10:00,8.7,8.75,8.69,8.7,176300.0,7.4406,7.4834,7.4321,7.4406,176300.0
2009-06-25 10:15:00,8.71,8.78,8.71,8.76,143800.0,7.4492,7.5091,7.4492,7.492,143800.0
2009-06-25 10:20:00,8.76,8.77,8.74,8.76,179300.0,7.492,7.5005,7.4748,7.492,179300.0
2009-06-25 10:25:00,8.75,8.79,8.74,8.78,198000.0,7.4834,7.5176,7.4748,7.5091,198000.0
2009-06-25 10:30:00,8.78,8.78,8.72,8.73,69900.0,7.5091,7.5091,7.4577,7.4663,69900.0
2009-06-25 10:35:00,8.73,8.77,8.73,8.77,85600.0,7.4663,7.5005,7.4663,7.5005,85600.0
2009-06-25 10:40:00,8.77,8.77,8.66,8.66,98900.0,7.5005,7.5005,7.4064,7.4064,98900.0
2009-06-25 10:45:00,8.66,8.7,8.66,8.69,58600.0,7.4064,7.4406,7.4064,7.4321,58600.0
2009-06-25 10:50:00,8.69,8.7,8.66,8.69,56300.0,7.4321,7.4406,7.4064,7.4321,56300.0
2009-06-25 10:55:00,8.69,8.7,8.66,8.67,43900.0,7.4321,7.4406,7.4064,7.415,43900.0
2009-06-25 11:00:00,8.67,8.72,8.67,8.71,45400.0,7.415,7.4577,7.415,7.4492,45400.0
2009-06-25 11:05:00,8.72,8.75,8.71,8.74,80500.0,7.4577,7.4834,7.4492,7.4748,80500.0
2009-06-25 11:10:00,8.74,8.77,8.74,8.77,78000.0,7.4748,7.5005,7.4748,7.5005,78000.0
2009-06-25 11:15:00,8.76,8.8,8.76,8.8,103300.0,7.492,7.5262,7.492,7.5262,103300.0
2009-06-25 11:20:00,8.8,8.82,8.8,8.81,55400.0,7.5262,7.5433,7.5262,7.5347,55400.0
2009-06-25 11:25:00,8.82,8.84,8.81,8.83,45400.0,7.5433,7.5604,7.5347,7.5518,45400.0
2009-06-25 11:30:00,8.84,8.88,8.83,8.84,125400.0,7.5604,7.5946,7.5518,7.5604,125400.0
2009-06-25 11:35:00,8.84,8.89,8.84,8.86,81200.0,7.5604,7.6031,7.5604,7.5775,81200.0
2009-06-25 11:40:00,8.86,8.89,8.84,8.85,60500.0,7.5775,7.6031,7.5604,7.5689,60500.0
2009-06-25 11:45:00,8.85,8.86,8.83,8.85,86700.0,7.5689,7.5775,7.5518,7.5689,86700.0
2009-06-25 11:50:00,8.85,8.86,8.83,8.85,30800.0,7.5689,7.5775,7.5518,7.5689,30800.0
2009-06-25 11:55:00,8.86,8.88,8.85,8.87,55000.0,7.5775,7.5946,7.5689,7.586,55000.0
2009-06-25 12:00:00,8.86,8.87,8.85,8.85,30100.0,7.5775,7.586,7.5689,7.5689,30100.0
2009-06-25 12:05:00,8.86,8.86,8.84,8.86,90800.0,7.5775,7.5775,7.5604,7.5775,90800.0
2009-06-25 12:10:00,8.85,8.86,8.85,8.85,77600.0,7.5689,7.5775,7.5689,7.5689,77600.0
2009-06-25 12:15:00,8.85,8.86,8.85,8.86,40000.0,7.5689,7.5775,7.5689,7.5775,40000.0
2009-06-25 12:20:00,8.86,8.89,8.86,8.89,45800.0,7.5775,7.6031,7.5775,7.6031,45800.0
2009-06-25 12:25:00,8.89,8.92,8.88,8.91,129000.0,7.6031,7.6288,7.5946,7.6202,129000.0
2009-06-25 12:30:00,8.92,8.93,8.89,8.89,66100.0,7.6288,7.6373,7.6031,7.6031,66100.0
2009-06-25 12:35:00,8.89,8.89,8.83,8.83,49700.0,7.6031,7.6031,7.5518,7.5518,49700.0
2009-06-25 12:40:00,8.84,8.85,8.83,8.85,22500.0,7.5604,7.5689,7.5518,7.5689,22500.0
2009-06-25 12:45:00,8.84,8.84,8.82,8.82,27300.0,7.5604,7.5604,7.5433,7.5433,27300.0
2009-06-25 12:50:00,8.83,8.83,8.8,8.81,32500.0,7.5518,7.5518,7.5262,7.5347,32500.0
2009-06-25 12:55:00,8.81,8.81,8.76,8.76,58200.0,7.5347,7.5347,7.492,7.492,58200.0
2009-06-25 13:00:00,8.76,8.87,8.75,8.87,87000.0,7.492,7.586,7.4834,7.586,87000.0
2009-06-25 13:05:00,8.86,8.92,8.86,8.91,62900.0,7.5775,7.6288,7.5775,7.6202,62900.0
2009-06-25 13:10:00,8.92,8.92,8.88,8.9,70400.0,7.6288,7.6288,7.5946,7.6117,70400.0
2009-06-25 13:15:00,8.91,8.94,8.9,8.93,93200.0,7.6202,7.6459,7.6117,7.6373,93200.0
2009-06-25 13:20:00,8.93,8.93,8.9,8.9,21600.0,7.6373,7.6373,7.6117,7.6117,21600.0
2009-06-25 13:25:00,8.9,8.92,8.89,8.91,40700.0,7.6117,7.6288,7.6031,7.6202,40700.0
2009-06-25 13:30:00,8.92,8.94,8.91,8.92,64900.0,7.6288,7.6459,7.6202,7.6288,64900.0
2009-06-25 13:35:00,8.92,8.92,8.91,8.92,40800.0,7.6288,7.6288,7.6202,7.6288,40800.0
2009-06-25 13:40:00,8.92,8.93,8.88,8.88,30400.0,7.6288,7.6373,7.5946,7.5946,30400.0
2009-06-25 13:45:00,8.89,8.9,8.87,8.87,21000.0,7.6031,7.6117,7.586,7.586,21000.0
2009-06-25 13:50:00,8.87,8.89,8.86,8.89,30200.0,7.586,7.6031,7.5775,7.6031,30200.0
2009-06-25 13:55:00,8.89,8.9,8.88,8.88,19300.0,7.6031,7.6117,7.5946,7.5946,19300.0
2009-06-25 14:00:00,8.88,8.89,8.83,8.84,101000.0,7.5946,7.6031,7.5518,7.5604,101000.0
2009-06-25 14:05:00,8.83,8.87,8.83,8.86,176400.0,7.5518,7.586,7.5518,7.5775,176400.0
2009-06-25 14:10:00,8.86,8.89,8.85,8.88,36700.0,7.5775,7.6031,7.5689,7.5946,36700.0
2009-06-25 14:15:00,8.87,8.87,8.83,8.85,54200.0,7.586,7.586,7.5518,7.5689,54200.0
2009-06-25 14:20:00,8.85,8.87,8.84,8.86,101200.0,7.5689,7.586,7.5604,7.5775,101200.0
2009-06-25 14:25:00,8.87,8.89,8.87,8.88,41800.0,7.586,7.6031,7.586,7.5946,41800.0
2009-06-25 14:30:00,8.89,8.9,8.86,8.86,18400.0,7.6031,7.6117,7.5775,7.5775,18400.0
2009-06-25 14:35:00,8.86,8.89,8.86,8.86,36200.0,7.5775,7.6031,7.5775,7.5775,36200.0
2009-06-25 14:40:00,8.86,8.89,8.86,8.89,32300.0,7.5775,7.6031,7.5775,7.6031,32300.0
2009-06-25 14:45:00,8.89,8.93,8.88,8.92,81700.0,7.6031,7.6373,7.5946,7.6288,81700.0
2009-06-25 14:50:00,8.93,8.93,8.9,8.92,33400.0,7.6373,7.6373,7.6117,7.6288,33400.0
2009-06-25 14:55:00,8.91,8.94,8.91,8.93,33200.0,7.6202,7.6459,7.6202,7.6373,33200.0
2009-06-25 15:00:00,8.94,8.94,8.9,8.93,59600.0,7.6459,7.6459,7.6117,7.6373,59600.0
2009-06-25 15:05:00,8.93,8.98,8.93,8.98,127800.0,7.6373,7.6801,7.6373,7.6801,127800.0
2009-06-25 15:10:00,8.97,8.99,8.97,8.98,55500.0,7.6716,7.6887,7.6716,7.6801,55500.0
2009-06-25 15:15:00,8.98,8.98,8.95,8.97,58500.0,7.6801,7.6801,7.6545,7.6716,58500.0
2009-06-25 15:20:00,8.97,9.0,8.96,8.98,51700.0,7.6716,7.6972,7.663,7.6801,51700.0
2009-06-25 15:25:00,8.97,9.01,8.97,9.01,50800.0,7.6716,7.7058,7.6716,7.7058,50800.0
2009-06-25 15:30:00,9.01,9.01,8.97,8.97,105200.0,7.7058,7.7058,7.6716,7.6716,105200.0
2009-06-25 15:35:00,8.96,8.98,8.93,8.96,102600.0,7.663,7.6801,7.6373,7.663,102600.0
2009-06-25 15:40:00,8.97,8.97,8.95,8.96,69700.0,7.6716,7.6716,7.6545,7.663,69700.0
2009-06-25 15:45:00,8.96,8.98,8.93,8.98,133000.0,7.663,7.6801,7.6373,7.6801,133000.0
2009-06-25 15:50:00,8.98,8.99,8.97,8.98,108300.0,7.6801,7.6887,7.6716,7.6801,108300.0
2009-06-25 15:55:00,8.97,8.98,8.96,8.96,297700.0,7.6716,7.6801,7.663,7.663,297700.0
2009-06-26 09:30:00,9.04,9.04,8.92,8.94,59900.0,7.7314,7.7314,7.6288,7.6459,59900.0
2009-06-26 09:35:00,8.93,9.04,8.93,8.98,97400.0,7.6373,7.7314,7.6373,7.6801,97400.0
2009-06-26 09:40:00,8.97,9.05,8.97,9.04,63000.0,7.6716,7.74,7.6716,7.7314,63000.0
2009-06-26 09:45:00,9.04,9.05,9.03,9.05,97200.0,7.7314,7.74,7.7229,7.74,97200.0
2009-06-26 09:50:00,9.05,9.09,9.03,9.09,185300.0,7.74,7.7742,7.7229,7.7742,185300.0
2009-06-26 09:55:00,9.09,9.11,9.06,9.09,245600.0,7.7742,7.7913,7.7485,7.7742,245600.0
2009-06-26 10:00:00,9.08,9.11,9.04,9.05,121900.0,7.7656,7.7913,7.7314,7.74,121900.0
2009-06-26 10:05:00,9.06,9.07,9.0,9.01,145000.0,7.7485,7.7571,7.6972,7.7058,145000.0
2009-06-26 10:10:00,9.0,9.02,8.97,8.98,67800.0,7.6972,7.7143,7.6716,7.6801,67800.0
2009-06-26 10:15:00,8.97,9.01,8.97,9.0,73100.0,7.6716,7.7058,7.6716,7.6972,73100.0
2009-06-26 10:20:00,9.0,9.04,8.99,9.03,80300.0,7.6972,7.7314,7.6887,7.7229,80300.0
2009-06-26 10:25:00,9.03,9.06,9.01,9.02,192000.0,7.7229,7.7485,7.7058,7.7143,192000.0
2009-06-26 10:30:00,9.03,9.04,8.99,9.0,92600.0,7.7229,7.7314,7.6887,7.6972,92600.0
2009-06-26 10:35:00,9.01,9.01,8.95,8.95,22800.0,7.7058,7.7058,7.6545,7.6545,22800.0
2009-06-26 10:40:00,8.95,8.97,8.9,8.91,86700.0,7.6545,7.6716,7.6117,7.6202,86700.0
2009-06-26 10:45:00,8.9,8.9,8.87,8.87,87200.0,7.6117,7.6117,7.586,7.586,87200.0
2009-06-26 10:50:00,8.88,8.91,8.88,8.88,77500.0,7.5946,7.6202,7.5946,7.5946,77500.0
2009-06-26 10:55:00,8.89,8.94,8.88,8.93,66000.0,7.6031,7.6459,7.5946,7.6373,66000.0
2009-06-26 11:00:00,8.93,8.94,8.9,8.9,105800.0,7.6373,7.6459,7.6117,7.6117,105800.0
2009-06-26 11:05:00,8.9,8.96,8.9,8.95,30500.0,7.6117,7.663,7.6117,7.6545,30500.0
2009-06-26 11:10:00,8.95,8.96,8.93,8.95,107900.0,7.6545,7.663,7.6373,7.6545,107900.0
2009-06-26 11:15:00,8.95,8.98,8.94,8.97,75600.0,7.6545,7.6801,7.6459,7.6716,75600.0
2009-06-26 11:20:00,8.98,8.99,8.93,8.93,44900.0,7.6801,7.6887,7.6373,7.6373,44900.0
2009-06-26 11:25:00,8.93,8.93,8.91,8.91,63700.0,7.6373,7.6373,7.6202,7.6202,63700.0
2009-06-26 11:30:00,8.91,8.94,8.9,8.91,64600.0,7.6202,7.6459,7.6117,7.6202,64600.0
2009-06-26 11:35:00,8.92,8.92,8.88,8.88,56700.0,7.6288,7.6288,7.5946,7.5946,56700.0
2009-06-26 11:40:00,8.88,8.88,8.87,8.87,20400.0,7.5946,7.5946,7.586,7.586,20400.0
2009-06-26 11:45:00,8.88,8.88,8.82,8.82,92100.0,7.5946,7.5946,7.5433,7.5433,92100.0
2009-06-26 11:50:00,8.82,8.87,8.82,8.86,128300.0,7.5433,7.586,7.5433,7.5775,128300.0
2009-06-26 11:55:00,8.86,8.87,8.85,8.85,27300.0,7.5775,7.586,7.5689,7.5689,27300.0
2009-06-26 12:00:00,8.86,8.87,8.85,8.87,32600.0,7.5775,7.586,7.5689,7.586,32600.0
2009-06-26 12:05:00,8.87,8.88,8.86,8.87,11400.0,7.586,7.5946,7.5775,7.586,11400.0
2009-06-26 12:10:00,8.87,8.88,8.86,8.86,43400.0,7.586,7.5946,7.5775,7.5775,43400.0
2009-06-26 12:15:00,8.86,8.87,8.84,8.85,65700.0,7.5775,7.586,7.5604,7.5689,65700.0
2009-06-26 12:20:00,8.85,8.86,8.83,8.84,91500.0,7.5689,7.5775,7.5518,7.5604,91500.0
2009-06-26 12:25:00,8.83,8.84,8.83,8.83,20900.0,7.5518,7.5604,7.5518,7.5518,20900.0
2009-06-26 12:30:00,8.84,8.84,8.82,8.82,29300.0,7.5604,7.5604,7.5433,7.5433,29300.0
2009-06-26 12:35:00,8.83,8.84,8.82,8.84,46900.0,7.5518,7.5604,7.5433,7.5604,46900.0
2009-06-26 12:40:00,8.84,8.84,8.82,8.83,17900.0,7.5604,7.5604,7.5433,7.5518,17900.0
2009-06-26 12:45:00,8.83,8.85,8.82,8.85,44400.0,7.5518,7.5689,7.5433,7.5689,44400.0
2009-06-26 12:50:00,8.85,8.85,8.82,8.82,97200.0,7.5689,7.5689,7.5433,7.5433,97200.0
2009-06-26 12:55:00,8.83,8.83,8.82,8.82,4900.0,7.5518,7.5518,7.5433,7.5433,4900.0
2009-06-26 13:00:00,8.82,8.83,8.8,8.81,59800.0,7.5433,7.5518,7.5262,7.5347,59800.0
2009-06-26 13:05:00,8.81,8.85,8.8,8.85,61500.0,7.5347,7.5689,7.5262,7.5689,61500.0
2009-06-26 13:10:00,8.85,8.86,8.83,8.84,58000.0,7.5689,7.5775,7.5518,7.5604,58000.0
2009-06-26 13:15:00,8.84,8.87,8.84,8.86,55000.0,7.5604,7.586,7.5604,7.5775,55000.0
2009-06-26 13:20:00,8.87,8.87,8.86,8.86,11200.0,7.586,7.586,7.5775,7.5775,11200.0
2009-06-26 13:25:00,8.87,8.87,8.85,8.86,67800.0,7.586,7.586,7.5689,7.5775,67800.0
2009-06-26 13:30:00,8.86,8.88,8.85,8.86,55300.0,7.5775,7.5946,7.5689,7.5775,55300.0
2009-06-26 13:35:00,8.86,8.87,8.84,8.84,24300.0,7.5775,7.586,7.5604,7.5604,24300.0
2009-06-26 13:40:00,8.84,8.85,8.83,8.85,40800.0,7.5604,7.5689,7.5518,7.5689,40800.0
2009-06-26 13:45:00,8.84,8.85,8.83,8.84,30600.0,7.5604,7.5689,7.5518,7.5604,30600.0
2009-06-26 13:50:00,8.84,8.84,8.83,8.83,4600.0,7.5604,7.5604,7.5518,7.5518,4600.0
2009-06-26 13:55:00,8.83,8.84,8.83,8.84,39600.0,7.5518,7.5604,7.5518,7.5604,39600.0
2009-06-26 14:00:00,8.83,8.84,8.78,8.78,36300.0,7.5518,7.5604,7.5091,7.5091,36300.0
2009-06-26 14:05:00,8.79,8.79,8.78,8.78,5100.0,7.5176,7.5176,7.5091,7.5091,5100.0
2009-06-26 14:10:00,8.78,8.79,8.77,8.77,14900.0,7.5091,7.5176,7.5005,7.5005,14900.0
2009-06-26 14:15:00,8.77,8.79,8.77,8.79,46600.0,7.5005,7.5176,7.5005,7.5176,46600.0
2009-06-26 14:20:00,8.78,8.79,8.77,8.77,61600.0,7.5091,7.5176,7.5005,7.5005,61600.0
2009-06-26 14:25:00,8.77,8.77,8.76,8.76,8800.0,7.5005,7.5005,7.492,7.492,8800.0
2009-06-26 14:30:00,8.76,8.77,8.74,8.75,47300.0,7.492,7.5005,7.4748,7.4834,47300.0
2009-06-26 14:35:00,8.75,8.77,8.74,8.75,59000.0,7.4834,7.5005,7.4748,7.4834,59000.0
2009-06-26 14:40:00,8.76,8.76,8.74,8.76,30000.0,7.492,7.492,7.4748,7.492,30000.0
2009-06-26 14:45:00,8.76,8.76,8.75,8.75,18900.0,7.492,7.492,7.4834,7.4834,18900.0
2009-06-26 14:50:00,8.75,8.76,8.74,8.76,105700.0,7.4834,7.492,7.4748,7.492,105700.0
2009-06-26 14:55:00,8.77,8.77,8.76,8.77,16900.0,7.5005,7.5005,7.492,7.5005,16900.0
2009-06-26 15:00:00,8.77,8.81,8.77,8.79,65800.0,7.5005,7.5347,7.5005,7.5176,65800.0
2009-06-26 15:05:00,8.79,8.8,8.79,8.79,29000.0,7.5176,7.5262,7.5176,7.5176,29000.0
2009-06-26 15:10:00,8.79,8.8,8.79,8.79,37000.0,7.5176,7.5262,7.5176,7.5176,37000.0
2009-06-26 15:15:00,8.8,8.8,8.76,8.76,60200.0,7.5262,7.5262,7.492,7.492,60200.0
2009-06-26 15:20:00,8.76,8.77,8.76,8.76,18200.0,7.492,7.5005,7.492,7.492,18200.0
2009-06-26 15:25:00,8.76,8.78,8.76,8.77,36700.0,7.492,7.5091,7.492,7.5005,36700.0
2009-06-26 15:30:00,8.78,8.78,8.76,8.77,55000.0,7.5091,7.5091,7.492,7.5005,55000.0
2009-06-26 15:35:00,8.78,8.81,8.77,8.8,70400.0,7.5091,7.5347,7.5005,7.5262,70400.0
2009-06-26 15:40:00,8.8,8.83,8.77,8.83,232200.0,7.5262,7.5518,7.5005,7.5518,232200.0
2009-06-26 15:45:00,8.83,8.83,8.8,8.8,129000.0,7.5518,7.5518,7.5262,7.5262,129000.0
2009-06-26 15:50:00,8.8,8.85,8.78,8.78,240400.0,7.5262,7.5689,7.5091,7.5091,240400.0
2009-06-26 15:55:00,8.78,8.79,8.76,8.76,248500.0,7.5091,7.5176,7.492,7.492,248500.0
2009-06-29 09:30:00,8.83,8.91,8.73,8.89,101500.0,7.5518,7.6202,7.4663,7.6031,101500.0
2009-06-29 09:35:00,8.89,8.9,8.71,8.74,154200.0,7.6031,7.6117,7.4492,7.4748,154200.0
2009-06-29 09:40:00,8.74,8.85,8.72,8.8,155400.0,7.4748,7.5689,7.4577,7.5262,155400.0
2009-06-29 09:45:00,8.81,8.82,8.7,8.72,206200.0,7.5347,7.5433,7.4406,7.4577,206200.0
2009-06-29 09:50:00,8.73,8.74,8.63,8.67,175900.0,7.4663,7.4748,7.3808,7.415,175900.0
2009-06-29 09:55:00,8.66,8.66,8.61,8.66,110700.0,7.4064,7.4064,7.3637,7.4064,110700.0
2009-06-29 10:00:00,8.66,8.7,8.65,8.67,133300.0,7.4064,7.4406,7.3979,7.415,133300.0
2009-06-29 10:05:00,8.67,8.69,8.61,8.69,83400.0,7.415,7.4321,7.3637,7.4321,83400.0
2009-06-29 10:10:00,8.69,8.74,8.67,8.74,80600.0,7.4321,7.4748,7.415,7.4748,80600.0
2009-06-29 10:15:00,8.74,8.78,8.73,8.76,77700.0,7.4748,7.5091,7.4663,7.492,77700.0
2009-06-29 10:20:00,8.76,8.78,8.75,8.77,79300.0,7.492,7.5091,7.4834,7.5005,79300.0
2009-06-29 10:25:00,8.77,8.85,8.77,8.85,110300.0,7.5005,7.5689,7.5005,7.5689,110300.0
2009-06-29 10:30:00,8.85,8.89,8.84,8.89,96200.0,7.5689,7.6031,7.5604,7.6031,96200.0
2009-06-29 10:35:00,8.88,8.9,8.86,8.89,90600.0,7.5946,7.6117,7.5775,7.6031,90600.0
2009-06-29 10:40:00,8.89,8.91,8.88,8.91,39100.0,7.6031,7.6202,7.5946,7.6202,39100.0
2009-06-29 10:45:00,8.91,8.99,8.91,8.96,133800.0,7.6202,7.6887,7.6202,7.663,133800.0
2009-06-29 10:50:00,8.96,8.97,8.92,8.93,75800.0,7.663,7.6716,7.6288,7.6373,75800.0
2009-06-29 10:55:00,8.94,8.95,8.91,8.93,80600.0,7.6459,7.6545,7.6202,7.6373,80600.0
2009-06-29 11:00:00,8.93,8.97,8.92,8.95,109400.0,7.6373,7.6716,7.6288,7.6545,109400.0
2009-06-29 11:05:00,8.95,8.97,8.94,8.97,42500.0,7.6545,7.6716,7.6459,7.6716,42500.0
2009-06-29 11:10:00,8.97,8.99,8.95,8.97,80400.0,7.6716,7.6887,7.6545,7.6716,80400.0
2009-06-29 11:15:00,8.97,8.97,8.94,8.94,36000.0,7.6716,7.6716,7.6459,7.6459,36000.0
2009-06-29 11:20:00,8.94,8.96,8.94,8.95,37800.0,7.6459,7.663,7.6459,7.6545,37800.0
2009-06-29 11:25:00,8.95,8.98,8.95,8.98,53600.0,7.6545,7.6801,7.6545,7.6801,53600.0
2009-06-29 11:30:00,8.98,8.98,8.96,8.97,35500.0,7.6801,7.6801,7.663,7.6716,35500.0
2009-06-29 11:35:00,8.97,8.97,8.93,8.94,47300.0,7.6716,7.6716,7.6373,7.6459,47300.0
2009-06-29 11:40:00,8.93,8.94,8.91,8.92,48200.0,7.6373,7.6459,7.6202,7.6288,48200.0
2009-06-29 11:45:00,8.91,8.94,8.91,8.94,53800.0,7.6202,7.6459,7.6202,7.6459,53800.0
2009-06-29 11:50:00,8.94,8.97,8.94,8.97,70000.0,7.6459,7.6716,7.6459,7.6716,70000.0
2009-06-29 11:55:00,8.95,8.98,8.94,8.98,42800.0,7.6545,7.6801,7.6459,7.6801,42800.0
2009-06-29 12:00:00,8.98,8.99,8.96,8.98,70800.0,7.6801,7.6887,7.663,7.6801,70800.0
2009-06-29 12:05:00,8.97,8.98,8.97,8.98,4500.0,7.6716,7.6801,7.6716,7.6801,4500.0
2009-06-29 12:10:00,8.98,8.99,8.98,8.99,26000.0,7.6801,7.6887,7.6801,7.6887,26000.0
2009-06-29 12:15:00,8.98,8.99,8.98,8.99,36800.0,7.6801,7.6887,7.6801,7.6887,36800.0
2009-06-29 12:20:00,8.98,8.99,8.97,8.98,18800.0,7.6801,7.6887,7.6716,7.6801,18800.0
2009-06-29 12:25:00,8.97,8.98,8.96,8.97,29800.0,7.6716,7.6801,7.663,7.6716,29800.0
2009-06-29 12:30:00,8.96,8.97,8.95,8.95,75700.0,7.663,7.6716,7.6545,7.6545,75700.0
2009-06-29 12:35:00,8.95,8.96,8.94,8.94,33600.0,7.6545,7.663,7.6459,7.6459,33600.0
2009-06-29 12:40:00,8.95,8.95,8.94,8.94,39700.0,7.6545,7.6545,7.6459,7.6459,39700.0
2009-06-29 12:45:00,8.95,8.95,8.94,8.94,9600.0,7.6545,7.6545,7.6459,7.6459,9600.0
2009-06-29 12:50:00,8.95,8.95,8.9,8.91,114800.0,7.6545,7.6545,7.6117,7.6202,114800.0
2009-06-29 12:55:00,8.91,8.92,8.88,8.88,72600.0,7.6202,7.6288,7.5946,7.5946,72600.0
2009-06-29 13:00:00,8.89,8.89,8.88,8.88,26800.0,7.6031,7.6031,7.5946,7.5946,26800.0
2009-06-29 13:05:00,8.88,8.89,8.88,8.89,8600.0,7.5946,7.6031,7.5946,7.6031,8600.0
2009-06-29 13:10:00,8.88,8.91,8.88,8.91,223900.0,7.5946,7.6202,7.5946,7.6202,223900.0
2009-06-29 13:15:00,8.91,8.92,8.9,8.92,48400.0,7.6202,7.6288,7.6117,7.6288,48400.0
2009-06-29 13:20:00,8.91,8.93,8.91,8.93,48400.0,7.6202,7.6373,7.6202,7.6373,48400.0
2009-06-29 13:25:00,8.93,8.93,8.89,8.89,32800.0,7.6373,7.6373,7.6031,7.6031,32800.0
2009-06-29 13:30:00,8.89,8.9,8.88,8.89,44900.0,7.6031,7.6117,7.5946,7.6031,44900.0
2009-06-29 13:35:00,8.89,8.9,8.89,8.89,4400.0,7.6031,7.6117,7.6031,7.6031,4400.0
2009-06-29 13:40:00,8.89,8.9,8.89,8.9,9300.0,7.6031,7.6117,7.6031,7.6117,9300.0
2009-06-29 13:45:00,8.89,8.9,8.87,8.87,42600.0,7.6031,7.6117,7.586,7.586,42600.0
2009-06-29 13:50:00,8.87,8.88,8.86,8.86,28100.0,7.586,7.5946,7.5775,7.5775,28100.0
2009-06-29 13:55:00,8.86,8.87,8.85,8.87,63900.0,7.5775,7.586,7.5689,7.586,63900.0
2009-06-29 14:00:00,8.86,8.87,8.85,8.85,44700.0,7.5775,7.586,7.5689,7.5689,44700.0
2009-06-29 14:05:00,8.86,8.86,8.85,8.85,8300.0,7.5775,7.5775,7.5689,7.5689,8300.0
2009-06-29 14:10:00,8.85,8.86,8.85,8.85,16000.0,7.5689,7.5775,7.5689,7.5689,16000.0
2009-06-29 14:15:00,8.86,8.86,8.85,8.86,14300.0,7.5775,7.5775,7.5689,7.5775,14300.0
2009-06-29 14:20:00,8.85,8.86,8.84,8.85,25600.0,7.5689,7.5775,7.5604,7.5689,25600.0
2009-06-29 14:25:00,8.84,8.85,8.83,8.83,30800.0,7.5604,7.5689,7.5518,7.5518,30800.0
2009-06-29 14:30:00,8.83,8.85,8.83,8.85,43700.0,7.5518,7.5689,7.5518,7.5689,43700.0
2009-06-29 14:35:00,8.85,8.86,8.85,8.86,37200.0,7.5689,7.5775,7.5689,7.5775,37200.0
2009-06-29 14:40:00,8.85,8.88,8.85,8.88,41200.0,7.5689,7.5946,7.5689,7.5946,41200.0
2009-06-29 14:45:00,8.88,8.89,8.88,8.89,19700.0,7.5946,7.6031,7.5946,7.6031,19700.0
2009-06-29 14:50:00,8.89,8.9,8.88,8.9,40400.0,7.6031,7.6117,7.5946,7.6117,40400.0
2009-06-29 14:55:00,8.9,8.91,8.89,8.9,23500.0,7.6117,7.6202,7.6031,7.6117,23500.0
2009-06-29 15:00:00,8.91,8.93,8.9,8.92,80500.0,7.6202,7.6373,7.6117,7.6288,80500.0
2009-06-29 15:05:00,8.92,8.94,8.92,8.93,41500.0,7.6288,7.6459,7.6288,7.6373,41500.0
2009-06-29 15:10:00,8.94,8.95,8.93,8.93,51100.0,7.6459,7.6545,7.6373,7.6373,51100.0
2009-06-29 15:15:00,8.93,8.95,8.93,8.95,95800.0,7.6373,7.6545,7.6373,7.6545,95800.0
2009-06-29 15:20:00,8.95,8.97,8.94,8.95,87500.0,7.6545,7.6716,7.6459,7.6545,87500.0
2009-06-29 15:25:00,8.96,8.97,8.95,8.96,49800.0,7.663,7.6716,7.6545,7.663,49800.0
2009-06-29 15:30:00,8.97,8.97,8.95,8.96,84500.0,7.6716,7.6716,7.6545,7.663,84500.0
2009-06-29 15:35:00,8.96,8.96,8.91,8.91,96900.0,7.663,7.663,7.6202,7.6202,96900.0
2009-06-29 15:40:00,8.92,8.96,8.92,8.95,146700.0,7.6288,7.663,7.6288,7.6545,146700.0
2009-06-29 15:45:00,8.95,8.95,8.93,8.94,57300.0,7.6545,7.6545,7.6373,7.6459,57300.0
2009-06-29 15:50:00,8.94,8.95,8.91,8.95,151000.0,7.6459,7.6545,7.6202,7.6545,151000.0
2009-06-29 15:55:00,8.95,8.97,8.94,8.96,205100.0,7.6545,7.6716,7.6459,7.663,205100.0
2009-06-30 09:30:00,8.97,9.04,8.91,9.04,86100.0,7.6716,7.7314,7.6202,7.7314,86100.0
2009-06-30 09:35:00,9.04,9.1,9.04,9.06,115800.0,7.7314,7.7827,7.7314,7.7485,115800.0
2009-06-30 09:40:00,9.06,9.1,9.06,9.07,34200.0,7.7485,7.7827,7.7485,7.7571,34200.0
2009-06-30 09:45:00,9.08,9.11,9.05,9.06,90200.0,7.7656,7.7913,7.74,7.7485,90200.0
2009-06-30 09:50:00,9.06,9.06,8.99,9.03,114800.0,7.7485,7.7485,7.6887,7.7229,114800.0
2009-06-30 09:55:00,9.03,9.05,9.02,9.03,16300.0,7.7229,7.74,7.7143,7.7229,16300.0
2009-06-30 10:00:00,9.03,9.03,8.9,8.99,230100.0,7.7229,7.7229,7.6117,7.6887,230100.0
2009-06-30 10:05:00,8.99,8.99,8.9,8.97,103300.0,7.6887,7.6887,7.6117,7.6716,103300.0
2009-06-30 10:10:00,8.96,8.99,8.93,8.96,63100.0,7.663,7.6887,7.6373,7.663,63100.0
2009-06-30 10:15:00,8.96,8.98,8.92,8.94,83000.0,7.663,7.6801,7.6288,7.6459,83000.0
2009-06-30 10:20:00,8.94,8.96,8.9,8.93,151800.0,7.6459,7.663,7.6117,7.6373,151800.0
2009-06-30 10:25:00,8.94,8.94,8.9,8.93,48900.0,7.6459,7.6459,7.6117,7.6373,48900.0
2009-06-30 10:30:00,8.92,8.93,8.86,8.9,104600.0,7.6288,7.6373,7.5775,7.6117,104600.0
2009-06-30 10:35:00,8.9,8.9,8.84,8.85,127900.0,7.6117,7.6117,7.5604,7.5689,127900.0
2009-06-30 10:40:00,8.86,8.89,8.84,8.85,46500.0,7.5775,7.6031,7.5604,7.5689,46500.0
2009-06-30 10:45:00,8.85,8.92,8.84,8.92,59300.0,7.5689,7.6288,7.5604,7.6288,59300.0
2009-06-30 10:50:00,8.91,8.95,8.91,8.95,42000.0,7.6202,7.6545,7.6202,7.6545,42000.0
2009-06-30 10:55:00,8.95,8.99,8.94,8.97,80700.0,7.6545,7.6887,7.6459,7.6716,80700.0
2009-06-30 11:00:00,8.97,8.98,8.94,8.97,40500.0,7.6716,7.6801,7.6459,7.6716,40500.0
2009-06-30 11:05:00,8.98,8.98,8.92,8.92,58500.0,7.6801,7.6801,7.6288,7.6288,58500.0
2009-06-30 11:10:00,8.92,8.94,8.9,8.91,98800.0,7.6288,7.6459,7.6117,7.6202,98800.0
2009-06-30 11:15:00,8.91,8.94,8.9,8.93,19800.0,7.6202,7.6459,7.6117,7.6373,19800.0
2009-06-30 11:20:00,8.94,8.95,8.92,8.94,55700.0,7.6459,7.6545,7.6288,7.6459,55700.0
2009-06-30 11:25:00,8.93,8.95,8.9,8.91,80200.0,7.6373,7.6545,7.6117,7.6202,80200.0
2009-06-30 11:30:00,8.9,8.92,8.89,8.9,54800.0,7.6117,7.6288,7.6031,7.6117,54800.0
2009-06-30 11:35:00,8.9,8.9,8.88,8.89,54400.0,7.6117,7.6117,7.5946,7.6031,54400.0
2009-06-30 11:40:00,8.89,8.91,8.87,8.87,41000.0,7.6031,7.6202,7.586,7.586,41000.0
2009-06-30 11:45:00,8.86,8.89,8.86,8.89,23500.0,7.5775,7.6031,7.5775,7.6031,23500.0
2009-06-30 11:50:00,8.88,8.9,8.86,8.86,24800.0,7.5946,7.6117,7.5775,7.5775,24800.0
2009-06-30 11:55:00,8.86,8.88,8.85,8.87,24800.0,7.5775,7.5946,7.5689,7.586,24800.0
2009-06-30 12:00:00,8.87,8.88,8.84,8.84,35500.0,7.586,7.5946,7.5604,7.5604,35500.0
2009-06-30 12:05:00,8.84,8.87,8.84,8.86,33100.0,7.5604,7.586,7.5604,7.5775,33100.0
2009-06-30 12:10:00,8.85,8.88,8.85,8.87,10800.0,7.5689,7.5946,7.5689,7.586,10800.0
2009-06-30 12:15:00,8.88,8.88,8.86,8.87,16600.0,7.5946,7.5946,7.5775,7.586,16600.0
2009-06-30 12:20:00,8.87,8.87,8.85,8.86,16200.0,7.586,7.586,7.5689,7.5775,16200.0
2009-06-30 12:25:00,8.86,8.9,8.85,8.9,42000.0,7.5775,7.6117,7.5689,7.6117,42000.0
2009-06-30 12:30:00,8.89,8.9,8.87,8.87,33700.0,7.6031,7.6117,7.586,7.586,33700.0
2009-06-30 12:35:00,8.87,8.88,8.84,8.84,18000.0,7.586,7.5946,7.5604,7.5604,18000.0
2009-06-30 12:40:00,8.84,8.86,8.84,8.86,6100.0,7.5604,7.5775,7.5604,7.5775,6100.0
2009-06-30 12:45:00,8.85,8.88,8.85,8.86,17400.0,7.5689,7.5946,7.5689,7.5775,17400.0
2009-06-30 12:50:00,8.87,8.87,8.86,8.86,6900.0,7.586,7.586,7.5775,7.5775,6900.0
2009-06-30 12:55:00,8.87,8.88,8.86,8.87,9300.0,7.586,7.5946,7.5775,7.586,9300.0
2009-06-30 13:00:00,8.88,8.88,8.84,8.85,25000.0,7.5946,7.5946,7.5604,7.5689,25000.0
2009-06-30 13:05:00,8.84,8.85,8.84,8.84,311200.0,7.5604,7.5689,7.5604,7.5604,311200.0
2009-06-30 13:10:00,8.85,8.85,8.81,8.82,449400.0,7.5689,7.5689,7.5347,7.5433,449400.0
2009-06-30 13:15:00,8.82,8.83,8.78,8.79,41800.0,7.5433,7.5518,7.5091,7.5176,41800.0
2009-06-30 13:20:00,8.79,8.81,8.78,8.79,156700.0,7.5176,7.5347,7.5091,7.5176,156700.0
2009-06-30 13:25:00,8.8,8.8,8.79,8.8,42700.0,7.5262,7.5262,7.5176,7.5262,42700.0
2009-06-30 13:30:00,8.8,8.8,8.79,8.79,7200.0,7.5262,7.5262,7.5176,7.5176,7200.0
2009-06-30 13:35:00,8.79,8.8,8.79,8.79,13800.0,7.5176,7.5262,7.5176,7.5176,13800.0
2009-06-30 13:40:00,8.79,8.81,8.79,8.8,87000.0,7.5176,7.5347,7.5176,7.5262,87000.0
2009-06-30 13:45:00,8.8,8.82,8.79,8.81,81300.0,7.5262,7.5433,7.5176,7.5347,81300.0
2009-06-30 13:50:00,8.8,8.81,8.8,8.8,33600.0,7.5262,7.5347,7.5262,7.5262,33600.0
2009-06-30 13:55:00,8.8,8.81,8.79,8.8,55300.0,7.5262,7.5347,7.5176,7.5262,55300.0
2009-06-30 14:00:00,8.81,8.81,8.79,8.8,136000.0,7.5347,7.5347,7.5176,7.5262,136000.0
2009-06-30 14:05:00,8.8,8.81,8.76,8.79,215000.0,7.5262,7.5347,7.492,7.5176,215000.0
2009-06-30 14:10:00,8.79,8.81,8.79,8.81,105100.0,7.5176,7.5347,7.5176,7.5347,105100.0
2009-06-30 14:15:00,8.8,8.84,8.79,8.83,130100.0,7.5262,7.5604,7.5176,7.5518,130100.0
2009-06-30 14:20:00,8.84,8.84,8.8,8.8,95600.0,7.5604,7.5604,7.5262,7.5262,95600.0
2009-06-30 14:25:00,8.8,8.81,8.8,8.8,30200.0,7.5262,7.5347,7.5262,7.5262,30200.0
2009-06-30 14:30:00,8.8,8.83,8.79,8.82,66400.0,7.5262,7.5518,7.5176,7.5433,66400.0
2009-06-30 14:35:00,8.83,8.84,8.82,8.83,18600.0,7.5518,7.5604,7.5433,7.5518,18600.0
2009-06-30 14:40:00,8.83,8.87,8.81,8.83,277900.0,7.5518,7.586,7.5347,7.5518,277900.0
2009-06-30 14:45:00,8.82,8.85,8.81,8.81,64800.0,7.5433,7.5689,7.5347,7.5347,64800.0
2009-06-30 14:50:00,8.82,8.85,8.82,8.84,59100.0,7.5433,7.5689,7.5433,7.5604,59100.0
2009-06-30 14:55:00,8.84,8.85,8.83,8.84,45500.0,7.5604,7.5689,7.5518,7.5604,45500.0
2009-06-30 15:00:00,8.85,8.85,8.82,8.84,46900.0,7.5689,7.5689,7.5433,7.5604,46900.0
2009-06-30 15:05:00,8.84,8.87,8.83,8.86,65800.0,7.5604,7.586,7.5518,7.5775,65800.0
2009-06-30 15:10:00,8.87,8.87,8.8,8.81,159800.0,7.586,7.586,7.5262,7.5347,159800.0
2009-06-30 15:15:00,8.81,8.82,8.77,8.77,56900.0,7.5347,7.5433,7.5005,7.5005,56900.0
2009-06-30 15:20:00,8.77,8.81,8.76,8.8,198500.0,7.5005,7.5347,7.492,7.5262,198500.0
2009-06-30 15:25:00,8.79,8.8,8.76,8.78,331200.0,7.5176,7.5262,7.492,7.5091,331200.0
2009-06-30 15:30:00,8.78,8.85,8.77,8.85,177400.0,7.5091,7.5689,7.5005,7.5689,177400.0
2009-06-30 15:35:00,8.85,8.85,8.81,8.81,94900.0,7.5689,7.5689,7.5347,7.5347,94900.0
2009-06-30 15:40:00,8.82,8.85,8.81,8.84,122400.0,7.5433,7.5689,7.5347,7.5604,122400.0
2009-06-30 15:45:00,8.84,8.88,8.83,8.87,191700.0,7.5604,7.5946,7.5518,7.586,191700.0
2009-06-30 15:50:00,8.87,8.88,8.84,8.84,232500.0,7.586,7.5946,7.5604,7.5604,232500.0
2009-06-30 15:55:00,8.85,8.86,8.83,8.85,234700.0,7.5689,7.5775,7.5518,7.5689,234700.0
2009-07-01 09:30:00,8.91,8.91,8.79,8.85,48700.0,7.6202,7.6202,7.5176,7.5689,48700.0
2009-07-01 09:35:00,8.85,8.92,8.84,8.91,198100.0,7.5689,7.6288,7.5604,7.6202,198100.0
2009-07-01 09:40:00,8.91,8.96,8.86,8.91,76400.0,7.6202,7.663,7.5775,7.6202,76400.0
2009-07-01 09:45:00,8.91,8.95,8.91,8.94,47700.0,7.6202,7.6545,7.6202,7.6459,47700.0
2009-07-01 09:50:00,8.94,9.02,8.93,9.0,98300.0,7.6459,7.7143,7.6373,7.6972,98300.0
2009-07-01 09:55:00,9.0,9.02,8.98,9.0,45600.0,7.6972,7.7143,7.6801,7.6972,45600.0
2009-07-01 10:00:00,9.0,9.04,8.9,8.92,210000.0,7.6972,7.7314,7.6117,7.6288,210000.0
2009-07-01 10:05:00,8.92,8.96,8.91,8.95,80900.0,7.6288,7.663,7.6202,7.6545,80900.0
2009-07-01 10:10:00,8.96,8.98,8.91,8.98,120500.0,7.663,7.6801,7.6202,7.6801,120500.0
2009-07-01 10:15:00,8.98,9.03,8.97,9.03,93200.0,7.6801,7.7229,7.6716,7.7229,93200.0
2009-07-01 10:20:00,9.03,9.05,9.0,9.04,129400.0,7.7229,7.74,7.6972,7.7314,129400.0
2009-07-01 10:25:00,9.04,9.08,9.03,9.07,69000.0,7.7314,7.7656,7.7229,7.7571,69000.0
2009-07-01 10:30:00,9.08,9.08,9.04,9.06,77600.0,7.7656,7.7656,7.7314,7.7485,77600.0
2009-07-01 10:35:00,9.06,9.07,9.0,9.01,119700.0,7.7485,7.7571,7.6972,7.7058,119700.0
2009-07-01 10:40:00,9.0,9.03,9.0,9.01,42300.0,7.6972,7.7229,7.6972,7.7058,42300.0
2009-07-01 10:45:00,9.0,9.03,8.99,9.02,51100.0,7.6972,7.7229,7.6887,7.7143,51100.0
2009-07-01 10:50:00,9.03,9.05,9.0,9.02,107800.0,7.7229,7.74,7.6972,7.7143,107800.0
2009-07-01 10:55:00,9.01,9.03,9.01,9.03,27700.0,7.7058,7.7229,7.7058,7.7229,27700.0
2009-07-01 11:00:00,9.03,9.05,9.03,9.04,15600.0,7.7229,7.74,7.7229,7.7314,15600.0
2009-07-01 11:05:00,9.04,9.05,9.0,9.02,46900.0,7.7314,7.74,7.6972,7.7143,46900.0
2009-07-01 11:10:00,9.02,9.05,9.01,9.05,61700.0,7.7143,7.74,7.7058,7.74,61700.0
2009-07-01 11:15:00,9.05,9.07,9.04,9.05,53500.0,7.74,7.7571,7.7314,7.74,53500.0
2009-07-01 11:20:00,9.05,9.06,9.02,9.02,31300.0,7.74,7.7485,7.7143,7.7143,31300.0
2009-07-01 11:25:00,9.02,9.04,9.01,9.02,52000.0,7.7143,7.7314,7.7058,7.7143,52000.0
2009-07-01 11:30:00,9.01,9.04,9.01,9.02,29800.0,7.7058,7.7314,7.7058,7.7143,29800.0
2009-07-01 11:35:00,9.03,9.04,9.02,9.03,25900.0,7.7229,7.7314,7.7143,7.7229,25900.0
2009-07-01 11:40:00,9.03,9.04,9.02,9.03,32700.0,7.7229,7.7314,7.7143,7.7229,32700.0
2009-07-01 11:45:00,9.04,9.05,9.03,9.05,33300.0,7.7314,7.74,7.7229,7.74,33300.0
2009-07-01 11:50:00,9.05,9.06,9.02,9.03,19100.0,7.74,7.7485,7.7143,7.7229,19100.0
2009-07-01 11:55:00,9.04,9.04,9.0,9.0,77100.0,7.7314,7.7314,7.6972,7.6972,77100.0
2009-07-01 12:00:00,9.0,9.01,8.98,9.0,134600.0,7.6972,7.7058,7.6801,7.6972,134600.0
2009-07-01 12:05:00,9.0,9.02,9.0,9.0,122200.0,7.6972,7.7143,7.6972,7.6972,122200.0
2009-07-01 12:10:00,9.01,9.04,9.0,9.03,95300.0,7.7058,7.7314,7.6972,7.7229,95300.0
2009-07-01 12:15:00,9.03,9.04,9.02,9.03,47200.0,7.7229,7.7314,7.7143,7.7229,47200.0
2009-07-01 12:20:00,9.03,9.07,9.0,9.06,165500.0,7.7229,7.7571,7.6972,7.7485,165500.0
2009-07-01 12:25:00,9.06,9.07,9.05,9.07,46800.0,7.7485,7.7571,7.74,7.7571,46800.0
2009-07-01 12:30:00,9.07,9.09,9.05,9.09,123900.0,7.7571,7.7742,7.74,7.7742,123900.0
2009-07-01 12:35:00,9.09,9.1,9.05,9.09,144200.0,7.7742,7.7827,7.74,7.7742,144200.0
2009-07-01 12:40:00,9.09,9.1,9.06,9.08,86800.0,7.7742,7.7827,7.7485,7.7656,86800.0
2009-07-01 12:45:00,9.08,9.09,9.08,9.08,4200.0,7.7656,7.7742,7.7656,7.7656,4200.0
2009-07-01 12:50:00,9.08,9.09,9.06,9.07,66000.0,7.7656,7.7742,7.7485,7.7571,66000.0
2009-07-01 12:55:00,9.07,9.08,9.04,9.05,21300.0,7.7571,7.7656,7.7314,7.74,21300.0
2009-07-01 13:00:00,9.05,9.06,9.04,9.05,28200.0,7.74,7.7485,7.7314,7.74,28200.0
2009-07-01 13:05:00,9.05,9.06,9.04,9.06,30100.0,7.74,7.7485,7.7314,7.7485,30100.0
2009-07-01 13:10:00,9.05,9.06,9.05,9.05,6200.0,7.74,7.7485,7.74,7.74,6200.0
2009-07-01 13:15:00,9.06,9.06,9.05,9.05,4600.0,7.7485,7.7485,7.74,7.74,4600.0
2009-07-01 13:20:00,9.05,9.06,9.05,9.05,14000.0,7.74,7.7485,7.74,7.74,14000.0
2009-07-01 13:25:00,9.05,9.06,9.05,9.05,26100.0,7.74,7.7485,7.74,7.74,26100.0
2009-07-01 13:30:00,9.06,9.07,9.05,9.05,33500.0,7.7485,7.7571,7.74,7.74,33500.0
2009-07-01 13:35:00,9.06,9.06,9.05,9.06,17500.0,7.7485,7.7485,7.74,7.7485,17500.0
2009-07-01 13:40:00,9.06,9.07,9.06,9.06,14400.0,7.7485,7.7571,7.7485,7.7485,14400.0
2009-07-01 13:45:00,9.06,9.07,9.06,9.06,7100.0,7.7485,7.7571,7.7485,7.7485,7100.0
2009-07-01 13:50:00,9.07,9.08,9.06,9.08,38400.0,7.7571,7.7656,7.7485,7.7656,38400.0
2009-07-01 13:55:00,9.07,9.08,9.07,9.08,38200.0,7.7571,7.7656,7.7571,7.7656,38200.0
2009-07-01 14:00:00,9.08,9.08,9.04,9.04,46700.0,7.7656,7.7656,7.7314,7.7314,46700.0
2009-07-01 14:05:00,9.04,9.04,9.01,9.01,22800.0,7.7314,7.7314,7.7058,7.7058,22800.0
2009-07-01 14:10:00,9.01,9.02,9.01,9.02,13000.0,7.7058,7.7143,7.7058,7.7143,13000.0
2009-07-01 14:15:00,9.02,9.02,9.01,9.02,13700.0,7.7143,7.7143,7.7058,7.7143,13700.0
2009-07-01 14:20:00,9.02,9.02,9.0,9.01,17700.0,7.7143,7.7143,7.6972,7.7058,17700.0
2009-07-01 14:25:00,9.02,9.02,9.01,9.02,12200.0,7.7143,7.7143,7.7058,7.7143,12200.0
2009-07-01 14:30:00,9.02,9.02,8.98,8.99,33800.0,7.7143,7.7143,7.6801,7.6887,33800.0
2009-07-01 14:35:00,8.98,8.99,8.98,8.98,11300.0,7.6801,7.6887,7.6801,7.6801,11300.0
2009-07-01 14:40:00,8.98,8.99,8.97,8.99,29200.0,7.6801,7.6887,7.6716,7.6887,29200.0
2009-07-01 14:45:00,8.99,9.0,8.98,8.98,21700.0,7.6887,7.6972,7.6801,7.6801,21700.0
2009-07-01 14:50:00,8.98,8.98,8.97,8.97,11200.0,7.6801,7.6801,7.6716,7.6716,11200.0
2009-07-01 14:55:00,8.97,8.98,8.97,8.97,2600.0,7.6716,7.6801,7.6716,7.6716,2600.0
2009-07-01 15:00:00,8.97,8.98,8.96,8.98,28700.0,7.6716,7.6801,7.663,7.6801,28700.0
2009-07-01 15:05:00,8.97,8.98,8.97,8.98,10700.0,7.6716,7.6801,7.6716,7.6801,10700.0
2009-07-01 15:10:00,8.98,8.98,8.96,8.96,26600.0,7.6801,7.6801,7.663,7.663,26600.0
2009-07-01 15:15:00,8.97,8.98,8.96,8.97,25000.0,7.6716,7.6801,7.663,7.6716,25000.0
2009-07-01 15:20:00,8.97,9.01,8.97,8.99,35400.0,7.6716,7.7058,7.6716,7.6887,35400.0
2009-07-01 15:25:00,8.99,9.0,8.97,8.97,30300.0,7.6887,7.6972,7.6716,7.6716,30300.0
2009-07-01 15:30:00,8.97,8.97,8.95,8.96,38400.0,7.6716,7.6716,7.6545,7.663,38400.0
2009-07-01 15:35:00,8.96,8.97,8.95,8.95,22800.0,7.663,7.6716,7.6545,7.6545,22800.0
2009-07-01 15:40:00,8.95,8.98,8.94,8.96,93500.0,7.6545,7.6801,7.6459,7.663,93500.0
2009-07-01 15:45:00,8.95,8.96,8.94,8.94,30400.0,7.6545,7.663,7.6459,7.6459,30400.0
2009-07-01 15:50:00,8.94,8.97,8.94,8.95,135100.0,7.6459,7.6716,7.6459,7.6545,135100.0
2009-07-01 15:55:00,8.95,8.96,8.95,8.95,80900.0,7.6545,7.663,7.6545,7.6545,80900.0
2009-07-02 09:30:00,8.91,8.91,8.71,8.79,105600.0,7.6202,7.6202,7.4492,7.5176,105600.0
2009-07-02 09:35:00,8.79,8.87,8.79,8.82,81600.0,7.5176,7.586,7.5176,7.5433,81600.0
2009-07-02 09:40:00,8.81,8.82,8.77,8.81,47000.0,7.5347,7.5433,7.5005,7.5347,47000.0
2009-07-02 09:45:00,8.8,8.83,8.78,8.79,40600.0,7.5262,7.5518,7.5091,7.5176,40600.0
2009-07-02 09:50:00,8.79,8.8,8.74,8.74,79300.0,7.5176,7.5262,7.4748,7.4748,79300.0
2009-07-02 09:55:00,8.74,8.76,8.74,8.75,37100.0,7.4748,7.492,7.4748,7.4834,37100.0
2009-07-02 10:00:00,8.76,8.81,8.76,8.78,80800.0,7.492,7.5347,7.492,7.5091,80800.0
2009-07-02 10:05:00,8.78,8.79,8.72,8.75,81900.0,7.5091,7.5176,7.4577,7.4834,81900.0
2009-07-02 10:10:00,8.74,8.77,8.73,8.77,57100.0,7.4748,7.5005,7.4663,7.5005,57100.0
2009-07-02 10:15:00,8.77,8.82,8.76,8.77,127800.0,7.5005,7.5433,7.492,7.5005,127800.0
2009-07-02 10:20:00,8.77,8.78,8.72,8.72,44900.0,7.5005,7.5091,7.4577,7.4577,44900.0
2009-07-02 10:25:00,8.72,8.73,8.72,8.73,49800.0,7.4577,7.4663,7.4577,7.4663,49800.0
2009-07-02 10:30:00,8.73,8.74,8.72,8.73,43800.0,7.4663,7.4748,7.4577,7.4663,43800.0
2009-07-02 10:35:00,8.74,8.77,8.73,8.77,57200.0,7.4748,7.5005,7.4663,7.5005,57200.0
2009-07-02 10:40:00,8.77,8.78,8.75,8.77,80800.0,7.5005,7.5091,7.4834,7.5005,80800.0
2009-07-02 10:45:00,8.78,8.82,8.77,8.81,58400.0,7.5091,7.5433,7.5005,7.5347,58400.0
2009-07-02 10:50:00,8.81,8.82,8.8,8.82,29900.0,7.5347,7.5433,7.5262,7.5433,29900.0
2009-07-02 10:55:00,8.82,8.84,8.81,8.82,52200.0,7.5433,7.5604,7.5347,7.5433,52200.0
2009-07-02 11:00:00,8.82,8.82,8.77,8.77,33400.0,7.5433,7.5433,7.5005,7.5005,33400.0
2009-07-02 11:05:00,8.77,8.78,8.76,8.76,8100.0,7.5005,7.5091,7.492,7.492,8100.0
2009-07-02 11:10:00,8.76,8.77,8.72,8.73,32200.0,7.492,7.5005,7.4577,7.4663,32200.0
2009-07-02 11:15:00,8.73,8.73,8.71,8.71,56500.0,7.4663,7.4663,7.4492,7.4492,56500.0
2009-07-02 11:20:00,8.71,8.72,8.68,8.69,35100.0,7.4492,7.4577,7.4235,7.4321,35100.0
2009-07-02 11:25:00,8.68,8.7,8.68,8.68,59000.0,7.4235,7.4406,7.4235,7.4235,59000.0
2009-07-02 11:30:00,8.68,8.69,8.67,8.69,63800.0,7.4235,7.4321,7.415,7.4321,63800.0
2009-07-02 11:35:00,8.68,8.69,8.66,8.67,32200.0,7.4235,7.4321,7.4064,7.415,32200.0
2009-07-02 11:40:00,8.68,8.68,8.66,8.66,17800.0,7.4235,7.4235,7.4064,7.4064,17800.0
2009-07-02 11:45:00,8.66,8.67,8.66,8.67,10900.0,7.4064,7.415,7.4064,7.415,10900.0
2009-07-02 11:50:00,8.66,8.67,8.66,8.67,20100.0,7.4064,7.415,7.4064,7.415,20100.0
2009-07-02 11:55:00,8.67,8.67,8.65,8.66,74200.0,7.415,7.415,7.3979,7.4064,74200.0
2009-07-02 12:00:00,8.66,8.67,8.65,8.67,16600.0,7.4064,7.415,7.3979,7.415,16600.0
2009-07-02 12:05:00,8.67,8.67,8.66,8.66,11500.0,7.415,7.415,7.4064,7.4064,11500.0
2009-07-02 12:10:00,8.66,8.67,8.66,8.66,15200.0,7.4064,7.415,7.4064,7.4064,15200.0
2009-07-02 12:15:00,8.66,8.67,8.62,8.62,111800.0,7.4064,7.415,7.3722,7.3722,111800.0
2009-07-02 12:20:00,8.62,8.63,8.62,8.62,8500.0,7.3722,7.3808,7.3722,7.3722,8500.0
2009-07-02 12:25:00,8.62,8.63,8.62,8.62,18100.0,7.3722,7.3808,7.3722,7.3722,18100.0
2009-07-02 12:30:00,8.62,8.63,8.6,8.6,16200.0,7.3722,7.3808,7.3551,7.3551,16200.0
2009-07-02 12:35:00,8.6,8.61,8.6,8.61,14100.0,7.3551,7.3637,7.3551,7.3637,14100.0
2009-07-02 12:40:00,8.6,8.61,8.58,8.58,61600.0,7.3551,7.3637,7.338,7.338,61600.0
2009-07-02 12:45:00,8.59,8.59,8.58,8.58,61800.0,7.3466,7.3466,7.338,7.338,61800.0
2009-07-02 12:50:00,8.58,8.59,8.58,8.59,11100.0,7.338,7.3466,7.338,7.3466,11100.0
2009-07-02 12:55:00,8.59,8.59,8.58,8.58,7200.0,7.3466,7.3466,7.338,7.338,7200.0
2009-07-02 13:00:00,8.58,8.59,8.58,8.59,7100.0,7.338,7.3466,7.338,7.3466,7100.0
2009-07-02 13:05:00,8.59,8.59,8.58,8.59,7800.0,7.3466,7.3466,7.338,7.3466,7800.0
2009-07-02 13:10:00,8.58,8.59,8.58,8.59,9200.0,7.338,7.3466,7.338,7.3466,9200.0
2009-07-02 13:15:00,8.59,8.61,8.58,8.6,87500.0,7.3466,7.3637,7.338,7.3551,87500.0
2009-07-02 13:20:00,8.59,8.59,8.57,8.59,59800.0,7.3466,7.3466,7.3295,7.3466,59800.0
2009-07-02 13:25:00,8.59,8.59,8.58,8.58,20600.0,7.3466,7.3466,7.338,7.338,20600.0
2009-07-02 13:30:00,8.58,8.59,8.58,8.59,27000.0,7.338,7.3466,7.338,7.3466,27000.0
2009-07-02 13:35:00,8.59,8.6,8.58,8.59,35400.0,7.3466,7.3551,7.338,7.3466,35400.0
2009-07-02 13:40:00,8.58,8.6,8.58,8.6,11200.0,7.338,7.3551,7.338,7.3551,11200.0
2009-07-02 13:45:00,8.59,8.6,8.59,8.6,3800.0,7.3466,7.3551,7.3466,7.3551,3800.0
2009-07-02 13:50:00,8.6,8.6,8.59,8.59,10400.0,7.3551,7.3551,7.3466,7.3466,10400.0
2009-07-02 13:55:00,8.59,8.6,8.59,8.6,9900.0,7.3466,7.3551,7.3466,7.3551,9900.0
2009-07-02 14:00:00,8.6,8.6,8.59,8.6,23600.0,7.3551,7.3551,7.3466,7.3551,23600.0
2009-07-02 14:05:00,8.59,8.6,8.59,8.6,7100.0,7.3466,7.3551,7.3466,7.3551,7100.0
2009-07-02 14:10:00,8.6,8.6,8.59,8.59,10900.0,7.3551,7.3551,7.3466,7.3466,10900.0
2009-07-02 14:15:00,8.59,8.6,8.59,8.6,11400.0,7.3466,7.3551,7.3466,7.3551,11400.0
2009-07-02 14:20:00,8.6,8.6,8.58,8.58,38600.0,7.3551,7.3551,7.338,7.338,38600.0
2009-07-02 14:25:00,8.59,8.59,8.57,8.57,50800.0,7.3466,7.3466,7.3295,7.3295,50800.0
2009-07-02 14:30:00,8.57,8.58,8.56,8.58,34500.0,7.3295,7.338,7.3209,7.338,34500.0
2009-07-02 14:35:00,8.58,8.6,8.58,8.59,28200.0,7.338,7.3551,7.338,7.3466,28200.0
2009-07-02 14:40:00,8.6,8.6,8.59,8.6,9900.0,7.3551,7.3551,7.3466,7.3551,9900.0
2009-07-02 14:45:00,8.6,8.6,8.59,8.59,12200.0,7.3551,7.3551,7.3466,7.3466,12200.0
2009-07-02 14:50:00,8.59,8.6,8.59,8.6,8900.0,7.3466,7.3551,7.3466,7.3551,8900.0
2009-07-02 14:55:00,8.6,8.6,8.59,8.59,9900.0,7.3551,7.3551,7.3466,7.3466,9900.0
2009-07-02 15:00:00,8.6,8.6,8.59,8.59,16600.0,7.3551,7.3551,7.3466,7.3466,16600.0
2009-07-02 15:05:00,8.6,8.6,8.59,8.6,22800.0,7.3551,7.3551,7.3466,7.3551,22800.0
2009-07-02 15:10:00,8.6,8.6,8.59,8.6,14000.0,7.3551,7.3551,7.3466,7.3551,14000.0
2009-07-02 15:15:00,8.6,8.6,8.59,8.59,19700.0,7.3551,7.3551,7.3466,7.3466,19700.0
2009-07-02 15:20:00,8.59,8.6,8.56,8.56,72400.0,7.3466,7.3551,7.3209,7.3209,72400.0
2009-07-02 15:25:00,8.56,8.58,8.56,8.57,41800.0,7.3209,7.338,7.3209,7.3295,41800.0
2009-07-02 15:30:00,8.57,8.58,8.57,8.57,66200.0,7.3295,7.338,7.3295,7.3295,66200.0
2009-07-02 15:35:00,8.58,8.6,8.57,8.6,124400.0,7.338,7.3551,7.3295,7.3551,124400.0
2009-07-02 15:40:00,8.59,8.6,8.56,8.56,61500.0,7.3466,7.3551,7.3209,7.3209,61500.0
2009-07-02 15:45:00,8.56,8.59,8.55,8.58,64200.0,7.3209,7.3466,7.3124,7.338,64200.0
2009-07-02 15:50:00,8.58,8.59,8.57,8.57,94700.0,7.338,7.3466,7.3295,7.3295,94700.0
2009-07-02 15:55:00,8.57,8.58,8.55,8.56,153800.0,7.3295,7.338,7.3124,7.3209,153800.0
2009-07-06 09:30:00,8.46,8.53,8.45,8.48,109900.0,7.2354,7.2952,7.2268,7.2525,109900.0
2009-07-06 09:35:00,8.49,8.5,8.46,8.48,90900.0,7.261,7.2696,7.2354,7.2525,90900.0
2009-07-06 09:40:00,8.48,8.55,8.45,8.45,99500.0,7.2525,7.3124,7.2268,7.2268,99500.0
2009-07-06 09:45:00,8.45,8.47,8.42,8.43,87400.0,7.2268,7.2439,7.2012,7.2097,87400.0
2009-07-06 09:50:00,8.43,8.44,8.39,8.39,110400.0,7.2097,7.2183,7.1755,7.1755,110400.0
2009-07-06 09:55:00,8.39,8.39,8.35,8.35,43000.0,7.1755,7.1755,7.1413,7.1413,43000.0
2009-07-06 10:00:00,8.35,8.4,8.35,8.39,109100.0,7.1413,7.1841,7.1413,7.1755,109100.0
2009-07-06 10:05:00,8.38,8.44,8.35,8.36,132500.0,7.167,7.2183,7.1413,7.1499,132500.0
2009-07-06 10:10:00,8.36,8.37,8.34,8.36,86000.0,7.1499,7.1584,7.1328,7.1499,86000.0
2009-07-06 10:15:00,8.35,8.36,8.34,8.34,57700.0,7.1413,7.1499,7.1328,7.1328,57700.0
2009-07-06 10:20:00,8.34,8.35,8.32,8.34,97500.0,7.1328,7.1413,7.1156,7.1328,97500.0
2009-07-06 10:25:00,8.33,8.33,8.31,8.33,38800.0,7.1242,7.1242,7.1071,7.1242,38800.0
2009-07-06 10:30:00,8.32,8.32,8.29,8.3,131600.0,7.1156,7.1156,7.09,7.0985,131600.0
2009-07-06 10:35:00,8.3,8.31,8.27,8.27,77200.0,7.0985,7.1071,7.0729,7.0729,77200.0
2009-07-06 10:40:00,8.27,8.28,8.26,8.27,35800.0,7.0729,7.0814,7.0643,7.0729,35800.0
2009-07-06 10:45:00,8.26,8.27,8.26,8.26,35100.0,7.0643,7.0729,7.0643,7.0643,35100.0
2009-07-06 10:50:00,8.26,8.27,8.23,8.23,86500.0,7.0643,7.0729,7.0387,7.0387,86500.0
2009-07-06 10:55:00,8.23,8.24,8.23,8.23,76200.0,7.0387,7.0472,7.0387,7.0387,76200.0
2009-07-06 11:00:00,8.24,8.29,8.23,8.28,115400.0,7.0472,7.09,7.0387,7.0814,115400.0
2009-07-06 11:05:00,8.29,8.31,8.28,8.31,73300.0,7.09,7.1071,7.0814,7.1071,73300.0
2009-07-06 11:10:00,8.3,8.31,8.28,8.28,65800.0,7.0985,7.1071,7.0814,7.0814,65800.0
2009-07-06 11:15:00,8.28,8.29,8.25,8.26,73200.0,7.0814,7.09,7.0558,7.0643,73200.0
2009-07-06 11:20:00,8.25,8.3,8.25,8.3,87600.0,7.0558,7.0985,7.0558,7.0985,87600.0
2009-07-06 11:25:00,8.29,8.3,8.28,8.28,77000.0,7.09,7.0985,7.0814,7.0814,77000.0
2009-07-06 11:30:00,8.28,8.29,8.27,8.28,125100.0,7.0814,7.09,7.0729,7.0814,125100.0
2009-07-06 11:35:00,8.28,8.29,8.27,8.27,69800.0,7.0814,7.09,7.0729,7.0729,69800.0
2009-07-06 11:40:00,8.27,8.28,8.25,8.26,24600.0,7.0729,7.0814,7.0558,7.0643,24600.0
2009-07-06 11:45:00,8.25,8.3,8.25,8.29,82000.0,7.0558,7.0985,7.0558,7.09,82000.0
2009-07-06 11:50:00,8.29,8.3,8.29,8.29,10500.0,7.09,7.0985,7.09,7.09,10500.0
2009-07-06 11:55:00,8.29,8.3,8.27,8.27,54200.0,7.09,7.0985,7.0729,7.0729,54200.0
2009-07-06 12:00:00,8.28,8.28,8.27,8.28,22000.0,7.0814,7.0814,7.0729,7.0814,22000.0
2009-07-06 12:05:00,8.27,8.28,8.26,8.27,14700.0,7.0729,7.0814,7.0643,7.0729,14700.0
2009-07-06 12:10:00,8.26,8.27,8.25,8.25,11100.0,7.0643,7.0729,7.0558,7.0558,11100.0
2009-07-06 12:15:00,8.25,8.26,8.25,8.25,13500.0,7.0558,7.0643,7.0558,7.0558,13500.0
2009-07-06 12:20:00,8.26,8.28,8.25,8.27,43300.0,7.0643,7.0814,7.0558,7.0729,43300.0
2009-07-06 12:25:00,8.26,8.27,8.25,8.25,14600.0,7.0643,7.0729,7.0558,7.0558,14600.0
2009-07-06 12:30:00,8.26,8.26,8.25,8.26,17900.0,7.0643,7.0643,7.0558,7.0643,17900.0
2009-07-06 12:35:00,8.25,8.26,8.24,8.24,69300.0,7.0558,7.0643,7.0472,7.0472,69300.0
2009-07-06 12:40:00,8.24,8.25,8.23,8.23,35900.0,7.0472,7.0558,7.0387,7.0387,35900.0
2009-07-06 12:45:00,8.23,8.24,8.23,8.23,23200.0,7.0387,7.0472,7.0387,7.0387,23200.0
2009-07-06 12:50:00,8.23,8.24,8.22,8.22,23000.0,7.0387,7.0472,7.0301,7.0301,23000.0
2009-07-06 12:55:00,8.22,8.23,8.22,8.22,23700.0,7.0301,7.0387,7.0301,7.0301,23700.0
2009-07-06 13:00:00,8.22,8.22,8.21,8.21,17000.0,7.0301,7.0301,7.0216,7.0216,17000.0
2009-07-06 13:05:00,8.21,8.22,8.21,8.21,43800.0,7.0216,7.0301,7.0216,7.0216,43800.0
2009-07-06 13:10:00,8.21,8.22,8.2,8.21,47800.0,7.0216,7.0301,7.013,7.0216,47800.0
2009-07-06 13:15:00,8.21,8.26,8.21,8.24,110400.0,7.0216,7.0643,7.0216,7.0472,110400.0
2009-07-06 13:20:00,8.24,8.25,8.24,8.25,35500.0,7.0472,7.0558,7.0472,7.0558,35500.0
2009-07-06 13:25:00,8.24,8.27,8.23,8.24,77700.0,7.0472,7.0729,7.0387,7.0472,77700.0
2009-07-06 13:30:00,8.23,8.24,8.22,8.22,93400.0,7.0387,7.0472,7.0301,7.0301,93400.0
2009-07-06 13:35:00,8.22,8.24,8.21,8.22,105300.0,7.0301,7.0472,7.0216,7.0301,105300.0
2009-07-06 13:40:00,8.22,8.23,8.22,8.22,37500.0,7.0301,7.0387,7.0301,7.0301,37500.0
2009-07-06 13:45:00,8.22,8.24,8.22,8.22,70300.0,7.0301,7.0472,7.0301,7.0301,70300.0
2009-07-06 13:50:00,8.22,8.23,8.22,8.22,17300.0,7.0301,7.0387,7.0301,7.0301,17300.0
2009-07-06 13:55:00,8.22,8.23,8.22,8.23,22600.0,7.0301,7.0387,7.0301,7.0387,22600.0
2009-07-06 14:00:00,8.22,8.26,8.22,8.25,70400.0,7.0301,7.0643,7.0301,7.0558,70400.0
2009-07-06 14:05:00,8.25,8.26,8.25,8.26,30600.0,7.0558,7.0643,7.0558,7.0643,30600.0
2009-07-06 14:10:00,8.26,8.26,8.25,8.26,18900.0,7.0643,7.0643,7.0558,7.0643,18900.0
2009-07-06 14:15:00,8.26,8.3,8.26,8.29,222600.0,7.0643,7.0985,7.0643,7.09,222600.0
2009-07-06 14:20:00,8.29,8.3,8.28,8.28,79800.0,7.09,7.0985,7.0814,7.0814,79800.0
2009-07-06 14:25:00,8.28,8.3,8.28,8.29,91500.0,7.0814,7.0985,7.0814,7.09,91500.0
2009-07-06 14:30:00,8.29,8.3,8.29,8.29,43500.0,7.09,7.0985,7.09,7.09,43500.0
2009-07-06 14:35:00,8.29,8.3,8.29,8.3,63400.0,7.09,7.0985,7.09,7.0985,63400.0
2009-07-06 14:40:00,8.29,8.3,8.28,8.28,26000.0,7.09,7.0985,7.0814,7.0814,26000.0
2009-07-06 14:45:00,8.28,8.29,8.27,8.27,48200.0,7.0814,7.09,7.0729,7.0729,48200.0
2009-07-06 14:50:00,8.27,8.28,8.24,8.27,97400.0,7.0729,7.0814,7.0472,7.0729,97400.0
2009-07-06 14:55:00,8.27,8.28,8.26,8.27,30600.0,7.0729,7.0814,7.0643,7.0729,30600.0
2009-07-06 15:00:00,8.27,8.29,8.27,8.28,48300.0,7.0729,7.09,7.0729,7.0814,48300.0
2009-07-06 15:05:00,8.28,8.3,8.28,8.29,79300.0,7.0814,7.0985,7.0814,7.09,79300.0
2009-07-06 15:10:00,8.3,8.3,8.29,8.29,123200.0,7.0985,7.0985,7.09,7.09,123200.0
2009-07-06 15:15:00,8.29,8.3,8.27,8.27,36100.0,7.09,7.0985,7.0729,7.0729,36100.0
2009-07-06 15:20:00,8.27,8.28,8.26,8.26,34300.0,7.0729,7.0814,7.0643,7.0643,34300.0
2009-07-06 15:25:00,8.26,8.27,8.26,8.27,33800.0,7.0643,7.0729,7.0643,7.0729,33800.0
2009-07-06 15:30:00,8.27,8.27,8.24,8.24,86600.0,7.0729,7.0729,7.0472,7.0472,86600.0
2009-07-06 15:35:00,8.25,8.27,8.24,8.25,101300.0,7.0558,7.0729,7.0472,7.0558,101300.0
2009-07-06 15:40:00,8.25,8.26,8.23,8.25,186200.0,7.0558,7.0643,7.0387,7.0558,186200.0
2009-07-06 15:45:00,8.26,8.3,8.25,8.28,114600.0,7.0643,7.0985,7.0558,7.0814,114600.0
2009-07-06 15:50:00,8.27,8.3,8.27,8.29,145500.0,7.0729,7.0985,7.0729,7.09,145500.0
2009-07-06 15:55:00,8.29,8.33,8.29,8.32,427500.0,7.09,7.1242,7.09,7.1156,427500.0
2009-07-07 09:30:00,8.25,8.28,8.21,8.22,59300.0,7.0558,7.0814,7.0216,7.0301,59300.0
2009-07-07 09:35:00,8.21,8.22,8.12,8.13,85900.0,7.0216,7.0301,6.9446,6.9531,85900.0
2009-07-07 09:40:00,8.13,8.15,8.1,8.13,66200.0,6.9531,6.9703,6.9275,6.9531,66200.0
2009-07-07 09:45:00,8.11,8.15,8.11,8.14,58500.0,6.936,6.9703,6.936,6.9617,58500.0
2009-07-07 09:50:00,8.14,8.17,8.14,8.16,101100.0,6.9617,6.9874,6.9617,6.9788,101100.0
2009-07-07 09:55:00,8.16,8.2,8.15,8.18,121500.0,6.9788,7.013,6.9703,6.9959,121500.0
2009-07-07 10:00:00,8.18,8.19,8.15,8.18,73300.0,6.9959,7.0045,6.9703,6.9959,73300.0
2009-07-07 10:05:00,8.17,8.19,8.15,8.16,79200.0,6.9874,7.0045,6.9703,6.9788,79200.0
2009-07-07 10:10:00,8.16,8.17,8.14,8.16,69200.0,6.9788,6.9874,6.9617,6.9788,69200.0
2009-07-07 10:15:00,8.16,8.16,8.14,8.16,54700.0,6.9788,6.9788,6.9617,6.9788,54700.0
2009-07-07 10:20:00,8.16,8.16,8.14,8.15,43200.0,6.9788,6.9788,6.9617,6.9703,43200.0
2009-07-07 10:25:00,8.15,8.18,8.14,8.17,64300.0,6.9703,6.9959,6.9617,6.9874,64300.0
2009-07-07 10:30:00,8.17,8.17,8.14,8.14,22700.0,6.9874,6.9874,6.9617,6.9617,22700.0
2009-07-07 10:35:00,8.15,8.16,8.13,8.14,142300.0,6.9703,6.9788,6.9531,6.9617,142300.0
2009-07-07 10:40:00,8.14,8.18,8.13,8.17,94300.0,6.9617,6.9959,6.9531,6.9874,94300.0
2009-07-07 10:45:00,8.17,8.18,8.16,8.16,25900.0,6.9874,6.9959,6.9788,6.9788,25900.0
2009-07-07 10:50:00,8.16,8.18,8.15,8.17,65700.0,6.9788,6.9959,6.9703,6.9874,65700.0
2009-07-07 10:55:00,8.17,8.2,8.17,8.18,44400.0,6.9874,7.013,6.9874,6.9959,44400.0
2009-07-07 11:00:00,8.18,8.19,8.17,8.19,42600.0,6.9959,7.0045,6.9874,7.0045,42600.0
2009-07-07 11:05:00,8.19,8.22,8.18,8.22,38200.0,7.0045,7.0301,6.9959,7.0301,38200.0
2009-07-07 11:10:00,8.22,8.23,8.22,8.23,25800.0,7.0301,7.0387,7.0301,7.0387,25800.0
2009-07-07 11:15:00,8.23,8.23,8.22,8.23,15200.0,7.0387,7.0387,7.0301,7.0387,15200.0
2009-07-07 11:20:00,8.23,8.23,8.22,8.23,24300.0,7.0387,7.0387,7.0301,7.0387,24300.0
2009-07-07 11:25:00,8.23,8.24,8.18,8.18,122600.0,7.0387,7.0472,6.9959,6.9959,122600.0
2009-07-07 11:30:00,8.18,8.2,8.18,8.19,36200.0,6.9959,7.013,6.9959,7.0045,36200.0
2009-07-07 11:35:00,8.19,8.2,8.17,8.18,57300.0,7.0045,7.013,6.9874,6.9959,57300.0
2009-07-07 11:40:00,8.19,8.21,8.17,8.18,95400.0,7.0045,7.0216,6.9874,6.9959,95400.0
2009-07-07 11:45:00,8.19,8.2,8.18,8.2,32600.0,7.0045,7.013,6.9959,7.013,32600.0
2009-07-07 11:50:00,8.2,8.21,8.19,8.21,22300.0,7.013,7.0216,7.0045,7.0216,22300.0
2009-07-07 11:55:00,8.21,8.23,8.21,8.23,21100.0,7.0216,7.0387,7.0216,7.0387,21100.0
2009-07-07 12:00:00,8.23,8.23,8.19,8.19,132600.0,7.0387,7.0387,7.0045,7.0045,132600.0
2009-07-07 12:05:00,8.19,8.19,8.18,8.18,8700.0,7.0045,7.0045,6.9959,6.9959,8700.0
2009-07-07 12:10:00,8.18,8.21,8.18,8.19,57400.0,6.9959,7.0216,6.9959,7.0045,57400.0
2009-07-07 12:15:00,8.19,8.2,8.17,8.2,53100.0,7.0045,7.013,6.9874,7.013,53100.0
2009-07-07 12:20:00,8.2,8.2,8.18,8.19,38600.0,7.013,7.013,6.9959,7.0045,38600.0
2009-07-07 12:25:00,8.19,8.2,8.17,8.18,41800.0,7.0045,7.013,6.9874,6.9959,41800.0
2009-07-07 12:30:00,8.19,8.19,8.17,8.18,33300.0,7.0045,7.0045,6.9874,6.9959,33300.0
2009-07-07 12:35:00,8.18,8.18,8.17,8.17,33700.0,6.9959,6.9959,6.9874,6.9874,33700.0
2009-07-07 12:40:00,8.17,8.18,8.17,8.18,13900.0,6.9874,6.9959,6.9874,6.9959,13900.0
2009-07-07 12:45:00,8.18,8.19,8.18,8.19,18000.0,6.9959,7.0045,6.9959,7.0045,18000.0
2009-07-07 12:50:00,8.19,8.21,8.19,8.2,40800.0,7.0045,7.0216,7.0045,7.013,40800.0
2009-07-07 12:55:00,8.21,8.21,8.17,8.18,23300.0,7.0216,7.0216,6.9874,6.9959,23300.0
2009-07-07 13:00:00,8.18,8.18,8.16,8.17,62800.0,6.9959,6.9959,6.9788,6.9874,62800.0
2009-07-07 13:05:00,8.17,8.18,8.16,8.18,55000.0,6.9874,6.9959,6.9788,6.9959,55000.0
2009-07-07 13:10:00,8.18,8.21,8.18,8.2,94900.0,6.9959,7.0216,6.9959,7.013,94900.0
2009-07-07 13:15:00,8.2,8.2,8.19,8.19,11700.0,7.013,7.013,7.0045,7.0045,11700.0
2009-07-07 13:20:00,8.2,8.21,8.19,8.19,29000.0,7.013,7.0216,7.0045,7.0045,29000.0
2009-07-07 13:25:00,8.19,8.2,8.19,8.2,24400.0,7.0045,7.013,7.0045,7.013,24400.0
2009-07-07 13:30:00,8.2,8.26,8.2,8.22,104700.0,7.013,7.0643,7.013,7.0301,104700.0
2009-07-07 13:35:00,8.22,8.22,8.19,8.21,49800.0,7.0301,7.0301,7.0045,7.0216,49800.0
2009-07-07 13:40:00,8.21,8.23,8.19,8.19,134100.0,7.0216,7.0387,7.0045,7.0045,134100.0
2009-07-07 13:45:00,8.2,8.2,8.19,8.2,26400.0,7.013,7.013,7.0045,7.013,26400.0
2009-07-07 13:50:00,8.19,8.21,8.19,8.19,38500.0,7.0045,7.0216,7.0045,7.0045,38500.0
2009-07-07 13:55:00,8.2,8.2,8.19,8.2,6500.0,7.013,7.013,7.0045,7.013,6500.0
2009-07-07 14:00:00,8.2,8.2,8.19,8.19,13300.0,7.013,7.013,7.0045,7.0045,13300.0
2009-07-07 14:05:00,8.2,8.2,8.19,8.19,36400.0,7.013,7.013,7.0045,7.0045,36400.0
2009-07-07 14:10:00,8.2,8.2,8.19,8.2,60100.0,7.013,7.013,7.0045,7.013,60100.0
2009-07-07 14:15:00,8.2,8.2,8.18,8.18,38500.0,7.013,7.013,6.9959,6.9959,38500.0
2009-07-07 14:20:00,8.19,8.2,8.18,8.2,28200.0,7.0045,7.013,6.9959,7.013,28200.0
2009-07-07 14:25:00,8.2,8.2,8.19,8.19,47100.0,7.013,7.013,7.0045,7.0045,47100.0
2009-07-07 14:30:00,8.19,8.2,8.19,8.2,18500.0,7.0045,7.013,7.0045,7.013,18500.0
2009-07-07 14:35:00,8.2,8.22,8.2,8.22,50200.0,7.013,7.0301,7.013,7.0301,50200.0
2009-07-07 14:40:00,8.22,8.22,8.21,8.22,12100.0,7.0301,7.0301,7.0216,7.0301,12100.0
2009-07-07 14:45:00,8.22,8.22,8.19,8.2,46500.0,7.0301,7.0301,7.0045,7.013,46500.0
2009-07-07 14:50:00,8.19,8.2,8.16,8.16,46100.0,7.0045,7.013,6.9788,6.9788,46100.0
2009-07-07 14:55:00,8.16,8.19,8.16,8.17,52500.0,6.9788,7.0045,6.9788,6.9874,52500.0
2009-07-07 15:00:00,8.17,8.18,8.15,8.15,55600.0,6.9874,6.9959,6.9703,6.9703,55600.0
2009-07-07 15:05:00,8.15,8.16,8.15,8.15,57200.0,6.9703,6.9788,6.9703,6.9703,57200.0
2009-07-07 15:10:00,8.15,8.16,8.15,8.15,15100.0,6.9703,6.9788,6.9703,6.9703,15100.0
2009-07-07 15:15:00,8.16,8.16,8.14,8.14,31900.0,6.9788,6.9788,6.9617,6.9617,31900.0
2009-07-07 15:20:00,8.14,8.15,8.14,8.15,50500.0,6.9617,6.9703,6.9617,6.9703,50500.0
2009-07-07 15:25:00,8.14,8.17,8.11,8.16,112700.0,6.9617,6.9874,6.936,6.9788,112700.0
2009-07-07 15:30:00,8.17,8.17,8.13,8.13,59400.0,6.9874,6.9874,6.9531,6.9531,59400.0
2009-07-07 15:35:00,8.13,8.14,8.12,8.13,55000.0,6.9531,6.9617,6.9446,6.9531,55000.0
2009-07-07 15:40:00,8.13,8.14,8.12,8.14,85100.0,6.9531,6.9617,6.9446,6.9617,85100.0
2009-07-07 15:45:00,8.14,8.14,8.1,8.1,100800.0,6.9617,6.9617,6.9275,6.9275,100800.0
2009-07-07 15:50:00,8.1,8.11,8.09,8.1,207600.0,6.9275,6.936,6.9189,6.9275,207600.0
2009-07-07 15:55:00,8.09,8.11,8.09,8.1,234800.0,6.9189,6.936,6.9189,6.9275,234800.0
2009-07-08 09:30:00,8.11,8.18,8.07,8.08,68600.0,6.936,6.9959,6.9018,6.9104,68600.0
2009-07-08 09:35:00,8.08,8.13,8.02,8.04,81400.0,6.9104,6.9531,6.8591,6.8762,81400.0
2009-07-08 09:40:00,8.03,8.1,8.03,8.07,79500.0,6.8676,6.9275,6.8676,6.9018,79500.0
2009-07-08 09:45:00,8.07,8.11,8.06,8.07,64900.0,6.9018,6.936,6.8933,6.9018,64900.0
2009-07-08 09:50:00,8.09,8.09,8.04,8.05,74500.0,6.9189,6.9189,6.8762,6.8847,74500.0
2009-07-08 09:55:00,8.05,8.06,8.03,8.03,53900.0,6.8847,6.8933,6.8676,6.8676,53900.0
2009-07-08 10:00:00,8.03,8.1,8.03,8.09,90000.0,6.8676,6.9275,6.8676,6.9189,90000.0
2009-07-08 10:05:00,8.1,8.13,8.06,8.06,56800.0,6.9275,6.9531,6.8933,6.8933,56800.0
2009-07-08 10:10:00,8.06,8.07,8.03,8.03,58700.0,6.8933,6.9018,6.8676,6.8676,58700.0
2009-07-08 10:15:00,8.04,8.06,8.03,8.05,34900.0,6.8762,6.8933,6.8676,6.8847,34900.0
2009-07-08 10:20:00,8.05,8.06,8.02,8.03,45400.0,6.8847,6.8933,6.8591,6.8676,45400.0
2009-07-08 10:25:00,8.02,8.03,8.0,8.02,120400.0,6.8591,6.8676,6.842,6.8591,120400.0
2009-07-08 10:30:00,8.02,8.04,7.98,8.01,200900.0,6.8591,6.8762,6.8249,6.8505,200900.0
2009-07-08 10:35:00,8.0,8.01,7.97,8.01,65300.0,6.842,6.8505,6.8163,6.8505,65300.0
2009-07-08 10:40:00,8.01,8.05,8.01,8.03,108000.0,6.8505,6.8847,6.8505,6.8676,108000.0
2009-07-08 10:45:00,8.04,8.09,8.04,8.07,144200.0,6.8762,6.9189,6.8762,6.9018,144200.0
2009-07-08 10:50:00,8.07,8.09,8.05,8.06,86600.0,6.9018,6.9189,6.8847,6.8933,86600.0
2009-07-08 10:55:00,8.06,8.07,8.05,8.05,76100.0,6.8933,6.9018,6.8847,6.8847,76100.0
2009-07-08 11:00:00,8.04,8.05,8.03,8.03,54600.0,6.8762,6.8847,6.8676,6.8676,54600.0
2009-07-08 11:05:00,8.03,8.04,8.0,8.02,47300.0,6.8676,6.8762,6.842,6.8591,47300.0
2009-07-08 11:10:00,8.02,8.04,8.01,8.02,48800.0,6.8591,6.8762,6.8505,6.8591,48800.0
2009-07-08 11:15:00,8.02,8.03,7.96,7.97,88100.0,6.8591,6.8676,6.8078,6.8163,88100.0
2009-07-08 11:20:00,7.97,7.97,7.91,7.92,84200.0,6.8163,6.8163,6.765,6.7735,84200.0
2009-07-08 11:25:00,7.93,7.93,7.91,7.93,47500.0,6.7821,6.7821,6.765,6.7821,47500.0
2009-07-08 11:30:00,7.93,7.97,7.93,7.97,47900.0,6.7821,6.8163,6.7821,6.8163,47900.0
2009-07-08 11:35:00,7.97,7.99,7.96,7.98,32900.0,6.8163,6.8334,6.8078,6.8249,32900.0
2009-07-08 11:40:00,7.98,7.99,7.97,7.99,25900.0,6.8249,6.8334,6.8163,6.8334,25900.0
2009-07-08 11:45:00,7.99,8.0,7.99,7.99,14900.0,6.8334,6.842,6.8334,6.8334,14900.0
2009-07-08 11:50:00,7.99,8.0,7.93,7.95,75200.0,6.8334,6.842,6.7821,6.7992,75200.0
2009-07-08 11:55:00,7.95,7.98,7.95,7.97,14700.0,6.7992,6.8249,6.7992,6.8163,14700.0
2009-07-08 12:00:00,7.98,7.98,7.95,7.95,35500.0,6.8249,6.8249,6.7992,6.7992,35500.0
2009-07-08 12:05:00,7.95,7.98,7.94,7.96,79200.0,6.7992,6.8249,6.7907,6.8078,79200.0
2009-07-08 12:10:00,7.97,7.97,7.93,7.94,25400.0,6.8163,6.8163,6.7821,6.7907,25400.0
2009-07-08 12:15:00,7.93,7.94,7.91,7.92,35500.0,6.7821,6.7907,6.765,6.7735,35500.0
2009-07-08 12:20:00,7.92,7.92,7.91,7.91,36200.0,6.7735,6.7735,6.765,6.765,36200.0
2009-07-08 12:25:00,7.92,7.93,7.91,7.92,93200.0,6.7735,6.7821,6.765,6.7735,93200.0
2009-07-08 12:30:00,7.92,7.92,7.91,7.92,21500.0,6.7735,6.7735,6.765,6.7735,21500.0
2009-07-08 12:35:00,7.92,7.92,7.91,7.91,44500.0,6.7735,6.7735,6.765,6.765,44500.0
2009-07-08 12:40:00,7.91,7.92,7.91,7.91,13400.0,6.765,6.7735,6.765,6.765,13400.0
2009-07-08 12:45:00,7.92,7.94,7.92,7.93,34900.0,6.7735,6.7907,6.7735,6.7821,34900.0
2009-07-08 12:50:00,7.93,7.97,7.93,7.96,37800.0,6.7821,6.8163,6.7821,6.8078,37800.0
2009-07-08 12:55:00,7.96,7.97,7.93,7.93,76300.0,6.8078,6.8163,6.7821,6.7821,76300.0
2009-07-08 13:00:00,7.93,7.97,7.92,7.96,146500.0,6.7821,6.8163,6.7735,6.8078,146500.0
2009-07-08 13:05:00,7.97,8.0,7.97,7.98,49400.0,6.8163,6.842,6.8163,6.8249,49400.0
2009-07-08 13:10:00,7.98,8.01,7.95,8.0,40700.0,6.8249,6.8505,6.7992,6.842,40700.0
2009-07-08 13:15:00,8.0,8.02,7.98,7.98,32100.0,6.842,6.8591,6.8249,6.8249,32100.0
2009-07-08 13:20:00,7.98,7.99,7.96,7.97,51000.0,6.8249,6.8334,6.8078,6.8163,51000.0
2009-07-08 13:25:00,7.97,8.01,7.97,8.0,20900.0,6.8163,6.8505,6.8163,6.842,20900.0
2009-07-08 13:30:00,8.01,8.01,7.97,7.97,52800.0,6.8505,6.8505,6.8163,6.8163,52800.0
2009-07-08 13:35:00,7.97,7.99,7.96,7.98,76200.0,6.8163,6.8334,6.8078,6.8249,76200.0
2009-07-08 13:40:00,7.98,8.0,7.98,7.99,13500.0,6.8249,6.842,6.8249,6.8334,13500.0
2009-07-08 13:45:00,7.99,8.01,7.97,8.0,76700.0,6.8334,6.8505,6.8163,6.842,76700.0
2009-07-08 13:50:00,8.0,8.01,7.95,7.96,71600.0,6.842,6.8505,6.7992,6.8078,71600.0
2009-07-08 13:55:00,7.96,7.97,7.96,7.97,4900.0,6.8078,6.8163,6.8078,6.8163,4900.0
2009-07-08 14:00:00,7.97,7.98,7.96,7.97,31000.0,6.8163,6.8249,6.8078,6.8163,31000.0
2009-07-08 14:05:00,7.98,7.98,7.92,7.92,27000.0,6.8249,6.8249,6.7735,6.7735,27000.0
2009-07-08 14:10:00,7.92,7.93,7.91,7.91,42400.0,6.7735,6.7821,6.765,6.765,42400.0
2009-07-08 14:15:00,7.91,7.92,7.9,7.92,55400.0,6.765,6.7735,6.7564,6.7735,55400.0
2009-07-08 14:20:00,7.92,7.95,7.9,7.91,124500.0,6.7735,6.7992,6.7564,6.765,124500.0
2009-07-08 14:25:00,7.91,7.93,7.89,7.91,79900.0,6.765,6.7821,6.7479,6.765,79900.0
2009-07-08 14:30:00,7.9,7.91,7.86,7.87,59800.0,6.7564,6.765,6.7222,6.7308,59800.0
2009-07-08 14:35:00,7.88,7.91,7.87,7.89,54500.0,6.7393,6.765,6.7308,6.7479,54500.0
2009-07-08 14:40:00,7.9,7.9,7.86,7.87,74100.0,6.7564,6.7564,6.7222,6.7308,74100.0
2009-07-08 14:45:00,7.87,7.88,7.86,7.86,90400.0,6.7308,6.7393,6.7222,6.7222,90400.0
2009-07-08 14:50:00,7.86,7.93,7.86,7.9,92100.0,6.7222,6.7821,6.7222,6.7564,92100.0
2009-07-08 14:55:00,7.91,7.92,7.88,7.9,74300.0,6.765,6.7735,6.7393,6.7564,74300.0
2009-07-08 15:00:00,7.9,7.93,7.86,7.88,100300.0,6.7564,6.7821,6.7222,6.7393,100300.0
2009-07-08 15:05:00,7.88,7.95,7.88,7.91,116900.0,6.7393,6.7992,6.7393,6.765,116900.0
2009-07-08 15:10:00,7.9,7.93,7.88,7.9,115600.0,6.7564,6.7821,6.7393,6.7564,115600.0
2009-07-08 15:15:00,7.89,7.93,7.86,7.89,108500.0,6.7479,6.7821,6.7222,6.7479,108500.0
2009-07-08 15:20:00,7.9,7.92,7.86,7.88,91100.0,6.7564,6.7735,6.7222,6.7393,91100.0
2009-07-08 15:25:00,7.88,7.88,7.84,7.86,78700.0,6.7393,6.7393,6.7051,6.7222,78700.0
2009-07-08 15:30:00,7.85,7.89,7.85,7.86,152300.0,6.7137,6.7479,6.7137,6.7222,152300.0
2009-07-08 15:35:00,7.87,7.91,7.86,7.9,142200.0,6.7308,6.765,6.7222,6.7564,142200.0
2009-07-08 15:40:00,7.91,7.94,7.88,7.91,173000.0,6.765,6.7907,6.7393,6.765,173000.0
2009-07-08 15:45:00,7.92,7.95,7.91,7.92,183600.0,6.7735,6.7992,6.765,6.7735,183600.0
2009-07-08 15:50:00,7.91,7.94,7.9,7.93,296500.0,6.765,6.7907,6.7564,6.7821,296500.0
2009-07-08 15:55:00,7.94,7.95,7.9,7.94,243400.0,6.7907,6.7992,6.7564,6.7907,243400.0
2009-07-09 09:30:00,7.96,8.1,7.96,8.1,65900.0,6.8078,6.9275,6.8078,6.9275,65900.0
2009-07-09 09:35:00,8.11,8.13,8.08,8.08,71200.0,6.936,6.9531,6.9104,6.9104,71200.0
2009-07-09 09:40:00,8.08,8.1,8.01,8.04,138200.0,6.9104,6.9275,6.8505,6.8762,138200.0
2009-07-09 09:45:00,8.03,8.06,8.02,8.02,66400.0,6.8676,6.8933,6.8591,6.8591,66400.0
2009-07-09 09:50:00,8.02,8.13,8.01,8.13,80900.0,6.8591,6.9531,6.8505,6.9531,80900.0
2009-07-09 09:55:00,8.13,8.14,8.1,8.1,57700.0,6.9531,6.9617,6.9275,6.9275,57700.0
2009-07-09 10:00:00,8.1,8.13,8.08,8.11,119800.0,6.9275,6.9531,6.9104,6.936,119800.0
2009-07-09 10:05:00,8.11,8.18,8.1,8.17,93900.0,6.936,6.9959,6.9275,6.9874,93900.0
2009-07-09 10:10:00,8.18,8.18,8.14,8.17,92400.0,6.9959,6.9959,6.9617,6.9874,92400.0
2009-07-09 10:15:00,8.17,8.19,8.16,8.18,93200.0,6.9874,7.0045,6.9788,6.9959,93200.0
2009-07-09 10:20:00,8.18,8.2,8.16,8.17,80800.0,6.9959,7.013,6.9788,6.9874,80800.0
2009-07-09 10:25:00,8.16,8.16,8.06,8.08,196700.0,6.9788,6.9788,6.8933,6.9104,196700.0
2009-07-09 10:30:00,8.07,8.1,8.03,8.1,141400.0,6.9018,6.9275,6.8676,6.9275,141400.0
2009-07-09 10:35:00,8.1,8.16,8.1,8.13,103800.0,6.9275,6.9788,6.9275,6.9531,103800.0
2009-07-09 10:40:00,8.14,8.2,8.14,8.18,78300.0,6.9617,7.013,6.9617,6.9959,78300.0
2009-07-09 10:45:00,8.18,8.2,8.12,8.12,97000.0,6.9959,7.013,6.9446,6.9446,97000.0
2009-07-09 10:50:00,8.11,8.2,8.11,8.19,76700.0,6.936,7.013,6.936,7.0045,76700.0
2009-07-09 10:55:00,8.19,8.19,8.16,8.18,41700.0,7.0045,7.0045,6.9788,6.9959,41700.0
2009-07-09 11:00:00,8.17,8.18,8.14,8.15,58700.0,6.9874,6.9959,6.9617,6.9703,58700.0
2009-07-09 11:05:00,8.15,8.15,8.09,8.1,21600.0,6.9703,6.9703,6.9189,6.9275,21600.0
2009-07-09 11:10:00,8.1,8.13,8.09,8.12,30900.0,6.9275,6.9531,6.9189,6.9446,30900.0
2009-07-09 11:15:00,8.12,8.14,8.09,8.13,41000.0,6.9446,6.9617,6.9189,6.9531,41000.0
2009-07-09 11:20:00,8.12,8.2,8.12,8.2,81700.0,6.9446,7.013,6.9446,7.013,81700.0
2009-07-09 11:25:00,8.2,8.2,8.17,8.18,46500.0,7.013,7.013,6.9874,6.9959,46500.0
2009-07-09 11:30:00,8.17,8.2,8.14,8.19,69700.0,6.9874,7.013,6.9617,7.0045,69700.0
2009-07-09 11:35:00,8.19,8.21,8.18,8.19,112400.0,7.0045,7.0216,6.9959,7.0045,112400.0
2009-07-09 11:40:00,8.19,8.2,8.19,8.2,6900.0,7.0045,7.013,7.0045,7.013,6900.0
2009-07-09 11:45:00,8.19,8.23,8.19,8.21,99600.0,7.0045,7.0387,7.0045,7.0216,99600.0
2009-07-09 11:50:00,8.2,8.21,8.2,8.2,10300.0,7.013,7.0216,7.013,7.013,10300.0
2009-07-09 11:55:00,8.21,8.21,8.17,8.17,41400.0,7.0216,7.0216,6.9874,6.9874,41400.0
2009-07-09 12:00:00,8.17,8.19,8.15,8.18,25200.0,6.9874,7.0045,6.9703,6.9959,25200.0
2009-07-09 12:05:00,8.19,8.22,8.19,8.22,82900.0,7.0045,7.0301,7.0045,7.0301,82900.0
2009-07-09 12:10:00,8.21,8.22,8.21,8.22,11000.0,7.0216,7.0301,7.0216,7.0301,11000.0
2009-07-09 12:15:00,8.22,8.23,8.21,8.23,33300.0,7.0301,7.0387,7.0216,7.0387,33300.0
2009-07-09 12:20:00,8.22,8.27,8.22,8.24,57600.0,7.0301,7.0729,7.0301,7.0472,57600.0
2009-07-09 12:25:00,8.24,8.24,8.22,8.23,14100.0,7.0472,7.0472,7.0301,7.0387,14100.0
2009-07-09 12:30:00,8.23,8.23,8.21,8.22,40200.0,7.0387,7.0387,7.0216,7.0301,40200.0
2009-07-09 12:35:00,8.21,8.24,8.2,8.23,99200.0,7.0216,7.0472,7.013,7.0387,99200.0
2009-07-09 12:40:00,8.22,8.22,8.17,8.17,17400.0,7.0301,7.0301,6.9874,6.9874,17400.0
2009-07-09 12:45:00,8.17,8.18,8.15,8.15,13200.0,6.9874,6.9959,6.9703,6.9703,13200.0
2009-07-09 12:50:00,8.16,8.21,8.15,8.19,62400.0,6.9788,7.0216,6.9703,7.0045,62400.0
2009-07-09 12:55:00,8.2,8.2,8.17,8.19,28400.0,7.013,7.013,6.9874,7.0045,28400.0
2009-07-09 13:00:00,8.18,8.19,8.12,8.13,51900.0,6.9959,7.0045,6.9446,6.9531,51900.0
2009-07-09 13:05:00,8.13,8.16,8.13,8.16,25300.0,6.9531,6.9788,6.9531,6.9788,25300.0
2009-07-09 13:10:00,8.16,8.21,8.16,8.2,65900.0,6.9788,7.0216,6.9788,7.013,65900.0
2009-07-09 13:15:00,8.21,8.22,8.18,8.18,36600.0,7.0216,7.0301,6.9959,6.9959,36600.0
2009-07-09 13:20:00,8.19,8.2,8.15,8.17,81400.0,7.0045,7.013,6.9703,6.9874,81400.0
2009-07-09 13:25:00,8.17,8.19,8.16,8.18,25500.0,6.9874,7.0045,6.9788,6.9959,25500.0
2009-07-09 13:30:00,8.19,8.2,8.16,8.17,17300.0,7.0045,7.013,6.9788,6.9874,17300.0
2009-07-09 13:35:00,8.17,8.17,8.16,8.16,6300.0,6.9874,6.9874,6.9788,6.9788,6300.0
2009-07-09 13:40:00,8.16,8.19,8.15,8.17,28300.0,6.9788,7.0045,6.9703,6.9874,28300.0
2009-07-09 13:45:00,8.17,8.17,8.15,8.15,22900.0,6.9874,6.9874,6.9703,6.9703,22900.0
2009-07-09 13:50:00,8.15,8.16,8.15,8.15,15000.0,6.9703,6.9788,6.9703,6.9703,15000.0
2009-07-09 13:55:00,8.14,8.17,8.14,8.17,30400.0,6.9617,6.9874,6.9617,6.9874,30400.0
2009-07-09 14:00:00,8.16,8.17,8.14,8.14,62800.0,6.9788,6.9874,6.9617,6.9617,62800.0
2009-07-09 14:05:00,8.15,8.15,8.14,8.14,17200.0,6.9703,6.9703,6.9617,6.9617,17200.0
2009-07-09 14:10:00,8.15,8.2,8.14,8.18,81000.0,6.9703,7.013,6.9617,6.9959,81000.0
2009-07-09 14:15:00,8.18,8.22,8.18,8.18,59000.0,6.9959,7.0301,6.9959,6.9959,59000.0
2009-07-09 14:20:00,8.19,8.2,8.18,8.2,14100.0,7.0045,7.013,6.9959,7.013,14100.0
2009-07-09 14:25:00,8.2,8.24,8.2,8.21,126800.0,7.013,7.0472,7.013,7.0216,126800.0
2009-07-09 14:30:00,8.2,8.27,8.2,8.22,152000.0,7.013,7.0729,7.013,7.0301,152000.0
2009-07-09 14:35:00,8.22,8.26,8.22,8.26,74900.0,7.0301,7.0643,7.0301,7.0643,74900.0
2009-07-09 14:40:00,8.26,8.27,8.23,8.23,103800.0,7.0643,7.0729,7.0387,7.0387,103800.0
2009-07-09 14:45:00,8.24,8.24,8.23,8.23,28500.0,7.0472,7.0472,7.0387,7.0387,28500.0
2009-07-09 14:50:00,8.23,8.25,8.22,8.24,48400.0,7.0387,7.0558,7.0301,7.0472,48400.0
2009-07-09 14:55:00,8.24,8.25,8.21,8.21,56900.0,7.0472,7.0558,7.0216,7.0216,56900.0
2009-07-09 15:00:00,8.21,8.22,8.18,8.21,184700.0,7.0216,7.0301,6.9959,7.0216,184700.0
2009-07-09 15:05:00,8.22,8.24,8.2,8.2,110900.0,7.0301,7.0472,7.013,7.013,110900.0
2009-07-09 15:10:00,8.21,8.21,8.17,8.19,163200.0,7.0216,7.0216,6.9874,7.0045,163200.0
2009-07-09 15:15:00,8.2,8.24,8.19,8.24,96000.0,7.013,7.0472,7.0045,7.0472,96000.0
2009-07-09 15:20:00,8.24,8.24,8.21,8.21,151600.0,7.0472,7.0472,7.0216,7.0216,151600.0
2009-07-09 15:25:00,8.21,8.22,8.19,8.22,67900.0,7.0216,7.0301,7.0045,7.0301,67900.0
2009-07-09 15:30:00,8.22,8.22,8.18,8.2,68900.0,7.0301,7.0301,6.9959,7.013,68900.0
2009-07-09 15:35:00,8.21,8.23,8.2,8.22,78000.0,7.0216,7.0387,7.013,7.0301,78000.0
2009-07-09 15:40:00,8.22,8.24,8.22,8.24,110300.0,7.0301,7.0472,7.0301,7.0472,110300.0
2009-07-09 15:45:00,8.23,8.26,8.23,8.25,88600.0,7.0387,7.0643,7.0387,7.0558,88600.0
2009-07-09 15:50:00,8.25,8.26,8.21,8.23,147800.0,7.0558,7.0643,7.0216,7.0387,147800.0
2009-07-09 15:55:00,8.24,8.25,8.17,8.24,353800.0,7.0472,7.0558,6.9874,7.0472,353800.0
2009-07-10 09:30:00,8.13,8.15,8.09,8.1,30000.0,6.9531,6.9703,6.9189,6.9275,30000.0
2009-07-10 09:35:00,8.1,8.2,8.08,8.15,51500.0,6.9275,7.013,6.9104,6.9703,51500.0
2009-07-10 09:40:00,8.15,8.2,8.12,8.12,52500.0,6.9703,7.013,6.9446,6.9446,52500.0
2009-07-10 09:45:00,8.13,8.2,8.13,8.2,43700.0,6.9531,7.013,6.9531,7.013,43700.0
2009-07-10 09:50:00,8.2,8.25,8.19,8.21,79400.0,7.013,7.0558,7.0045,7.0216,79400.0
2009-07-10 09:55:00,8.19,8.2,8.08,8.1,73300.0,7.0045,7.013,6.9104,6.9275,73300.0
2009-07-10 10:00:00,8.09,8.15,8.04,8.09,142500.0,6.9189,6.9703,6.8762,6.9189,142500.0
2009-07-10 10:05:00,8.09,8.14,8.06,8.11,91000.0,6.9189,6.9617,6.8933,6.936,91000.0
2009-07-10 10:10:00,8.11,8.19,8.1,8.18,102600.0,6.936,7.0045,6.9275,6.9959,102600.0
2009-07-10 10:15:00,8.18,8.19,8.13,8.13,52200.0,6.9959,7.0045,6.9531,6.9531,52200.0
2009-07-10 10:20:00,8.14,8.17,8.12,8.13,144600.0,6.9617,6.9874,6.9446,6.9531,144600.0
2009-07-10 10:25:00,8.14,8.14,8.11,8.13,15700.0,6.9617,6.9617,6.936,6.9531,15700.0
2009-07-10 10:30:00,8.13,8.13,8.06,8.09,86200.0,6.9531,6.9531,6.8933,6.9189,86200.0
2009-07-10 10:35:00,8.09,8.09,8.05,8.05,57200.0,6.9189,6.9189,6.8847,6.8847,57200.0
2009-07-10 10:40:00,8.04,8.06,8.03,8.05,66300.0,6.8762,6.8933,6.8676,6.8847,66300.0
2009-07-10 10:45:00,8.05,8.1,8.03,8.09,124300.0,6.8847,6.9275,6.8676,6.9189,124300.0
2009-07-10 10:50:00,8.08,8.1,8.07,8.08,39600.0,6.9104,6.9275,6.9018,6.9104,39600.0
2009-07-10 10:55:00,8.09,8.12,8.09,8.09,19200.0,6.9189,6.9446,6.9189,6.9189,19200.0
2009-07-10 11:00:00,8.09,8.09,8.03,8.04,60500.0,6.9189,6.9189,6.8676,6.8762,60500.0
2009-07-10 11:05:00,8.05,8.07,8.03,8.03,66600.0,6.8847,6.9018,6.8676,6.8676,66600.0
2009-07-10 11:10:00,8.03,8.03,7.99,7.99,84700.0,6.8676,6.8676,6.8334,6.8334,84700.0
2009-07-10 11:15:00,8.0,8.0,7.95,7.95,144000.0,6.842,6.842,6.7992,6.7992,144000.0
2009-07-10 11:20:00,7.95,7.96,7.92,7.95,108400.0,6.7992,6.8078,6.7735,6.7992,108400.0
2009-07-10 11:25:00,7.95,7.96,7.93,7.95,73200.0,6.7992,6.8078,6.7821,6.7992,73200.0
2009-07-10 11:30:00,7.95,7.96,7.92,7.96,36500.0,6.7992,6.8078,6.7735,6.8078,36500.0
2009-07-10 11:35:00,7.96,7.96,7.94,7.94,15300.0,6.8078,6.8078,6.7907,6.7907,15300.0
2009-07-10 11:40:00,7.94,7.95,7.94,7.94,22000.0,6.7907,6.7992,6.7907,6.7907,22000.0
2009-07-10 11:45:00,7.94,7.97,7.94,7.96,23000.0,6.7907,6.8163,6.7907,6.8078,23000.0
2009-07-10 11:50:00,7.96,7.96,7.94,7.96,43600.0,6.8078,6.8078,6.7907,6.8078,43600.0
2009-07-10 11:55:00,7.95,7.96,7.94,7.96,18700.0,6.7992,6.8078,6.7907,6.8078,18700.0
2009-07-10 12:00:00,7.96,7.97,7.95,7.97,29700.0,6.8078,6.8163,6.7992,6.8163,29700.0
2009-07-10 12:05:00,7.97,8.01,7.97,8.0,34300.0,6.8163,6.8505,6.8163,6.842,34300.0
2009-07-10 12:10:00,8.0,8.02,8.0,8.01,22300.0,6.842,6.8591,6.842,6.8505,22300.0
2009-07-10 12:15:00,8.01,8.04,8.01,8.04,41500.0,6.8505,6.8762,6.8505,6.8762,41500.0
2009-07-10 12:20:00,8.04,8.04,8.0,8.0,41000.0,6.8762,6.8762,6.842,6.842,41000.0
2009-07-10 12:25:00,8.0,8.01,8.0,8.0,6500.0,6.842,6.8505,6.842,6.842,6500.0
2009-07-10 12:30:00,8.0,8.03,8.0,8.01,79900.0,6.842,6.8676,6.842,6.8505,79900.0
2009-07-10 12:35:00,8.01,8.03,8.01,8.03,27700.0,6.8505,6.8676,6.8505,6.8676,27700.0
2009-07-10 12:40:00,8.03,8.05,8.03,8.04,9800.0,6.8676,6.8847,6.8676,6.8762,9800.0
2009-07-10 12:45:00,8.04,8.05,8.04,8.05,28700.0,6.8762,6.8847,6.8762,6.8847,28700.0
2009-07-10 12:50:00,8.04,8.05,8.02,8.02,37900.0,6.8762,6.8847,6.8591,6.8591,37900.0
2009-07-10 12:55:00,8.02,8.02,8.0,8.01,37400.0,6.8591,6.8591,6.842,6.8505,37400.0
2009-07-10 13:00:00,8.0,8.05,8.0,8.04,44800.0,6.842,6.8847,6.842,6.8762,44800.0
2009-07-10 13:05:00,8.04,8.05,8.03,8.05,29000.0,6.8762,6.8847,6.8676,6.8847,29000.0
2009-07-10 13:10:00,8.04,8.05,8.04,8.04,202200.0,6.8762,6.8847,6.8762,6.8762,202200.0
2009-07-10 13:15:00,8.04,8.07,8.04,8.06,12200.0,6.8762,6.9018,6.8762,6.8933,12200.0
2009-07-10 13:20:00,8.06,8.07,8.04,8.04,27000.0,6.8933,6.9018,6.8762,6.8762,27000.0
2009-07-10 13:25:00,8.04,8.05,8.04,8.04,12400.0,6.8762,6.8847,6.8762,6.8762,12400.0
2009-07-10 13:30:00,8.04,8.05,8.04,8.04,2900.0,6.8762,6.8847,6.8762,6.8762,2900.0
2009-07-10 13:35:00,8.04,8.07,8.04,8.07,40600.0,6.8762,6.9018,6.8762,6.9018,40600.0
2009-07-10 13:40:00,8.06,8.11,8.06,8.1,44900.0,6.8933,6.936,6.8933,6.9275,44900.0
2009-07-10 13:45:00,8.1,8.11,8.07,8.08,105200.0,6.9275,6.936,6.9018,6.9104,105200.0
2009-07-10 13:50:00,8.09,8.11,8.08,8.11,20600.0,6.9189,6.936,6.9104,6.936,20600.0
2009-07-10 13:55:00,8.1,8.11,8.1,8.1,8800.0,6.9275,6.936,6.9275,6.9275,8800.0
2009-07-10 14:00:00,8.1,8.11,8.07,8.09,41100.0,6.9275,6.936,6.9018,6.9189,41100.0
2009-07-10 14:05:00,8.09,8.09,8.08,8.08,4700.0,6.9189,6.9189,6.9104,6.9104,4700.0
2009-07-10 14:10:00,8.08,8.09,8.06,8.08,33900.0,6.9104,6.9189,6.8933,6.9104,33900.0
2009-07-10 14:15:00,8.08,8.08,8.07,8.08,6700.0,6.9104,6.9104,6.9018,6.9104,6700.0
2009-07-10 14:20:00,8.08,8.08,8.05,8.05,25400.0,6.9104,6.9104,6.8847,6.8847,25400.0
2009-07-10 14:25:00,8.05,8.06,8.05,8.05,10600.0,6.8847,6.8933,6.8847,6.8847,10600.0
2009-07-10 14:30:00,8.06,8.09,8.06,8.08,39700.0,6.8933,6.9189,6.8933,6.9104,39700.0
2009-07-10 14:35:00,8.09,8.12,8.09,8.1,72900.0,6.9189,6.9446,6.9189,6.9275,72900.0
2009-07-10 14:40:00,8.1,8.14,8.1,8.12,48600.0,6.9275,6.9617,6.9275,6.9446,48600.0
2009-07-10 14:45:00,8.12,8.15,8.11,8.15,63100.0,6.9446,6.9703,6.936,6.9703,63100.0
2009-07-10 14:50:00,8.15,8.17,8.15,8.16,121200.0,6.9703,6.9874,6.9703,6.9788,121200.0
2009-07-10 14:55:00,8.15,8.19,8.15,8.17,82200.0,6.9703,7.0045,6.9703,6.9874,82200.0
2009-07-10 15:00:00,8.17,8.18,8.14,8.16,60600.0,6.9874,6.9959,6.9617,6.9788,60600.0
2009-07-10 15:05:00,8.17,8.19,8.13,8.15,73800.0,6.9874,7.0045,6.9531,6.9703,73800.0
2009-07-10 15:10:00,8.15,8.16,8.15,8.15,13200.0,6.9703,6.9788,6.9703,6.9703,13200.0
2009-07-10 15:15:00,8.15,8.18,8.1,8.16,91900.0,6.9703,6.9959,6.9275,6.9788,91900.0
2009-07-10 15:20:00,8.16,8.17,8.14,8.15,50600.0,6.9788,6.9874,6.9617,6.9703,50600.0
2009-07-10 15:25:00,8.15,8.16,8.14,8.16,35600.0,6.9703,6.9788,6.9617,6.9788,35600.0
2009-07-10 15:30:00,8.16,8.16,8.14,8.14,36300.0,6.9788,6.9788,6.9617,6.9617,36300.0
2009-07-10 15:35:00,8.14,8.15,8.13,8.14,63700.0,6.9617,6.9703,6.9531,6.9617,63700.0
2009-07-10 15:40:00,8.14,8.15,8.11,8.12,110500.0,6.9617,6.9703,6.936,6.9446,110500.0
2009-07-10 15:45:00,8.12,8.16,8.12,8.15,151800.0,6.9446,6.9788,6.9446,6.9703,151800.0
2009-07-10 15:50:00,8.15,8.17,8.15,8.16,127300.0,6.9703,6.9874,6.9703,6.9788,127300.0
2009-07-10 15:55:00,8.15,8.16,8.14,8.14,274800.0,6.9703,6.9788,6.9617,6.9617,274800.0
2009-07-13 09:30:00,8.15,8.2,8.1,8.18,27400.0,6.9703,7.013,6.9275,6.9959,27400.0
2009-07-13 09:35:00,8.17,8.17,8.03,8.06,77500.0,6.9874,6.9874,6.8676,6.8933,77500.0
2009-07-13 09:40:00,8.06,8.07,7.99,8.06,100000.0,6.8933,6.9018,6.8334,6.8933,100000.0
2009-07-13 09:45:00,8.06,8.1,7.99,8.1,111800.0,6.8933,6.9275,6.8334,6.9275,111800.0
2009-07-13 09:50:00,8.09,8.09,7.94,7.96,116800.0,6.9189,6.9189,6.7907,6.8078,116800.0
2009-07-13 09:55:00,7.96,8.01,7.95,7.96,73500.0,6.8078,6.8505,6.7992,6.8078,73500.0
2009-07-13 10:00:00,7.96,7.97,7.9,7.92,137300.0,6.8078,6.8163,6.7564,6.7735,137300.0
2009-07-13 10:05:00,7.92,7.96,7.9,7.93,110200.0,6.7735,6.8078,6.7564,6.7821,110200.0
2009-07-13 10:10:00,7.93,7.96,7.92,7.96,140300.0,6.7821,6.8078,6.7735,6.8078,140300.0
2009-07-13 10:15:00,7.96,7.98,7.93,7.97,104300.0,6.8078,6.8249,6.7821,6.8163,104300.0
2009-07-13 10:20:00,7.97,7.98,7.93,7.94,89600.0,6.8163,6.8249,6.7821,6.7907,89600.0
2009-07-13 10:25:00,7.95,8.03,7.94,8.02,78500.0,6.7992,6.8676,6.7907,6.8591,78500.0
2009-07-13 10:30:00,8.02,8.06,8.01,8.03,91000.0,6.8591,6.8933,6.8505,6.8676,91000.0
2009-07-13 10:35:00,8.02,8.04,7.99,7.99,94500.0,6.8591,6.8762,6.8334,6.8334,94500.0
2009-07-13 10:40:00,7.99,8.02,7.96,7.97,90700.0,6.8334,6.8591,6.8078,6.8163,90700.0
2009-07-13 10:45:00,7.97,8.0,7.95,7.99,84300.0,6.8163,6.842,6.7992,6.8334,84300.0
2009-07-13 10:50:00,7.99,8.01,7.98,8.0,24700.0,6.8334,6.8505,6.8249,6.842,24700.0
2009-07-13 10:55:00,8.0,8.04,8.0,8.0,83000.0,6.842,6.8762,6.842,6.842,83000.0
2009-07-13 11:00:00,8.01,8.04,8.0,8.0,110900.0,6.8505,6.8762,6.842,6.842,110900.0
2009-07-13 11:05:00,8.0,8.01,7.98,7.99,47800.0,6.842,6.8505,6.8249,6.8334,47800.0
2009-07-13 11:10:00,7.99,8.02,7.98,7.99,60300.0,6.8334,6.8591,6.8249,6.8334,60300.0
2009-07-13 11:15:00,7.99,8.01,7.96,8.0,58800.0,6.8334,6.8505,6.8078,6.842,58800.0
2009-07-13 11:20:00,8.0,8.06,8.0,8.06,56900.0,6.842,6.8933,6.842,6.8933,56900.0
2009-07-13 11:25:00,8.06,8.06,8.0,8.02,66700.0,6.8933,6.8933,6.842,6.8591,66700.0
2009-07-13 11:30:00,8.02,8.11,8.02,8.1,93700.0,6.8591,6.936,6.8591,6.9275,93700.0
2009-07-13 11:35:00,8.09,8.13,8.07,8.08,69300.0,6.9189,6.9531,6.9018,6.9104,69300.0
2009-07-13 11:40:00,8.07,8.1,8.06,8.09,147700.0,6.9018,6.9275,6.8933,6.9189,147700.0
2009-07-13 11:45:00,8.1,8.13,8.07,8.08,75400.0,6.9275,6.9531,6.9018,6.9104,75400.0
2009-07-13 11:50:00,8.09,8.09,8.06,8.07,28700.0,6.9189,6.9189,6.8933,6.9018,28700.0
2009-07-13 11:55:00,8.07,8.07,8.04,8.06,37600.0,6.9018,6.9018,6.8762,6.8933,37600.0
2009-07-13 12:00:00,8.07,8.07,8.04,8.04,24600.0,6.9018,6.9018,6.8762,6.8762,24600.0
2009-07-13 12:05:00,8.04,8.04,8.01,8.02,38300.0,6.8762,6.8762,6.8505,6.8591,38300.0
2009-07-13 12:10:00,8.02,8.02,7.99,7.99,25300.0,6.8591,6.8591,6.8334,6.8334,25300.0
2009-07-13 12:15:00,8.0,8.01,7.99,8.01,138900.0,6.842,6.8505,6.8334,6.8505,138900.0
2009-07-13 12:20:00,8.0,8.01,7.98,7.98,40700.0,6.842,6.8505,6.8249,6.8249,40700.0
2009-07-13 12:25:00,7.99,8.03,7.98,8.0,88900.0,6.8334,6.8676,6.8249,6.842,88900.0
2009-07-13 12:30:00,8.0,8.01,7.99,8.0,28900.0,6.842,6.8505,6.8334,6.842,28900.0
2009-07-13 12:35:00,8.0,8.0,7.97,7.99,107900.0,6.842,6.842,6.8163,6.8334,107900.0
2009-07-13 12:40:00,7.99,8.01,7.99,8.0,45900.0,6.8334,6.8505,6.8334,6.842,45900.0
2009-07-13 12:45:00,8.0,8.01,7.97,8.0,46800.0,6.842,6.8505,6.8163,6.842,46800.0
2009-07-13 12:50:00,8.0,8.0,7.95,7.95,27900.0,6.842,6.842,6.7992,6.7992,27900.0
2009-07-13 12:55:00,7.96,7.97,7.95,7.96,33000.0,6.8078,6.8163,6.7992,6.8078,33000.0
2009-07-13 13:00:00,7.96,7.98,7.95,7.98,28700.0,6.8078,6.8249,6.7992,6.8249,28700.0
2009-07-13 13:05:00,7.98,7.98,7.96,7.96,26800.0,6.8249,6.8249,6.8078,6.8078,26800.0
2009-07-13 13:10:00,7.96,7.97,7.95,7.95,94000.0,6.8078,6.8163,6.7992,6.7992,94000.0
2009-07-13 13:15:00,7.95,7.98,7.95,7.97,47500.0,6.7992,6.8249,6.7992,6.8163,47500.0
2009-07-13 13:20:00,7.97,7.98,7.97,7.98,30200.0,6.8163,6.8249,6.8163,6.8249,30200.0
2009-07-13 13:25:00,7.98,7.99,7.97,7.98,17400.0,6.8249,6.8334,6.8163,6.8249,17400.0
2009-07-13 13:30:00,7.99,7.99,7.94,7.96,75000.0,6.8334,6.8334,6.7907,6.8078,75000.0
2009-07-13 13:35:00,7.96,7.96,7.95,7.96,23600.0,6.8078,6.8078,6.7992,6.8078,23600.0
2009-07-13 13:40:00,7.96,7.96,7.95,7.96,11400.0,6.8078,6.8078,6.7992,6.8078,11400.0
2009-07-13 13:45:00,7.96,7.97,7.95,7.96,38900.0,6.8078,6.8163,6.7992,6.8078,38900.0
2009-07-13 13:50:00,7.96,7.97,7.95,7.97,26800.0,6.8078,6.8163,6.7992,6.8163,26800.0
2009-07-13 13:55:00,7.97,7.98,7.96,7.98,31300.0,6.8163,6.8249,6.8078,6.8249,31300.0
2009-07-13 14:00:00,7.98,7.99,7.97,7.98,54500.0,6.8249,6.8334,6.8163,6.8249,54500.0
2009-07-13 14:05:00,7.98,7.98,7.97,7.98,21000.0,6.8249,6.8249,6.8163,6.8249,21000.0
2009-07-13 14:10:00,7.97,7.98,7.96,7.97,38400.0,6.8163,6.8249,6.8078,6.8163,38400.0
2009-07-13 14:15:00,7.96,7.97,7.96,7.96,16200.0,6.8078,6.8163,6.8078,6.8078,16200.0
2009-07-13 14:20:00,7.96,8.0,7.96,7.99,64500.0,6.8078,6.842,6.8078,6.8334,64500.0
2009-07-13 14:25:00,8.0,8.0,7.98,7.98,20000.0,6.842,6.842,6.8249,6.8249,20000.0
2009-07-13 14:30:00,7.99,7.99,7.97,7.97,25500.0,6.8334,6.8334,6.8163,6.8163,25500.0
2009-07-13 14:35:00,7.97,7.98,7.97,7.98,9700.0,6.8163,6.8249,6.8163,6.8249,9700.0
2009-07-13 14:40:00,7.98,7.98,7.95,7.96,34100.0,6.8249,6.8249,6.7992,6.8078,34100.0
2009-07-13 14:45:00,7.96,7.96,7.95,7.95,16900.0,6.8078,6.8078,6.7992,6.7992,16900.0
2009-07-13 14:50:00,7.95,7.99,7.95,7.97,58200.0,6.7992,6.8334,6.7992,6.8163,58200.0
2009-07-13 14:55:00,7.98,7.98,7.96,7.97,59100.0,6.8249,6.8249,6.8078,6.8163,59100.0
2009-07-13 15:00:00,7.98,7.98,7.97,7.97,13200.0,6.8249,6.8249,6.8163,6.8163,13200.0
2009-07-13 15:05:00,7.97,7.98,7.97,7.97,56600.0,6.8163,6.8249,6.8163,6.8163,56600.0
2009-07-13 15:10:00,7.97,7.98,7.97,7.98,39700.0,6.8163,6.8249,6.8163,6.8249,39700.0
2009-07-13 15:15:00,7.98,7.98,7.97,7.97,32800.0,6.8249,6.8249,6.8163,6.8163,32800.0
2009-07-13 15:20:00,7.98,7.98,7.97,7.97,23400.0,6.8249,6.8249,6.8163,6.8163,23400.0
2009-07-13 15:25:00,7.97,7.99,7.97,7.99,86700.0,6.8163,6.8334,6.8163,6.8334,86700.0
2009-07-13 15:30:00,7.99,8.03,7.98,8.03,185200.0,6.8334,6.8676,6.8249,6.8676,185200.0
2009-07-13 15:35:00,8.03,8.07,8.02,8.06,149200.0,6.8676,6.9018,6.8591,6.8933,149200.0
2009-07-13 15:40:00,8.06,8.14,8.05,8.12,276400.0,6.8933,6.9617,6.8847,6.9446,276400.0
2009-07-13 15:45:00,8.13,8.13,8.09,8.1,147400.0,6.9531,6.9531,6.9189,6.9275,147400.0
2009-07-13 15:50:00,8.1,8.14,8.1,8.14,407900.0,6.9275,6.9617,6.9275,6.9617,407900.0
2009-07-13 15:55:00,8.14,8.15,8.13,8.13,496700.0,6.9617,6.9703,6.9531,6.9531,496700.0
2009-07-14 09:30:00,8.2,8.2,8.07,8.11,39500.0,7.013,7.013,6.9018,6.936,39500.0
2009-07-14 09:35:00,8.11,8.19,8.02,8.05,74000.0,6.936,7.0045,6.8591,6.8847,74000.0
2009-07-14 09:40:00,8.06,8.08,8.01,8.03,75800.0,6.8933,6.9104,6.8505,6.8676,75800.0
2009-07-14 09:45:00,8.03,8.06,8.01,8.05,80200.0,6.8676,6.8933,6.8505,6.8847,80200.0
2009-07-14 09:50:00,8.05,8.12,8.02,8.09,90000.0,6.8847,6.9446,6.8591,6.9189,90000.0
2009-07-14 09:55:00,8.08,8.1,8.03,8.04,98500.0,6.9104,6.9275,6.8676,6.8762,98500.0
2009-07-14 10:00:00,8.05,8.11,8.04,8.07,72700.0,6.8847,6.936,6.8762,6.9018,72700.0
2009-07-14 10:05:00,8.07,8.13,8.06,8.13,135800.0,6.9018,6.9531,6.8933,6.9531,135800.0
2009-07-14 10:10:00,8.13,8.16,8.11,8.11,66300.0,6.9531,6.9788,6.936,6.936,66300.0
2009-07-14 10:15:00,8.12,8.15,8.11,8.13,47000.0,6.9446,6.9703,6.936,6.9531,47000.0
2009-07-14 10:20:00,8.13,8.14,8.08,8.13,54000.0,6.9531,6.9617,6.9104,6.9531,54000.0
2009-07-14 10:25:00,8.13,8.14,8.1,8.14,96700.0,6.9531,6.9617,6.9275,6.9617,96700.0
2009-07-14 10:30:00,8.14,8.14,8.11,8.12,44700.0,6.9617,6.9617,6.936,6.9446,44700.0
2009-07-14 10:35:00,8.11,8.14,8.08,8.13,40500.0,6.936,6.9617,6.9104,6.9531,40500.0
2009-07-14 10:40:00,8.13,8.14,8.09,8.11,35200.0,6.9531,6.9617,6.9189,6.936,35200.0
2009-07-14 10:45:00,8.1,8.14,8.1,8.13,37800.0,6.9275,6.9617,6.9275,6.9531,37800.0
2009-07-14 10:50:00,8.14,8.15,8.14,8.14,9600.0,6.9617,6.9703,6.9617,6.9617,9600.0
2009-07-14 10:55:00,8.14,8.18,8.14,8.18,36100.0,6.9617,6.9959,6.9617,6.9959,36100.0
2009-07-14 11:00:00,8.18,8.19,8.16,8.19,41600.0,6.9959,7.0045,6.9788,7.0045,41600.0
2009-07-14 11:05:00,8.2,8.24,8.2,8.22,81900.0,7.013,7.0472,7.013,7.0301,81900.0
2009-07-14 11:10:00,8.21,8.24,8.2,8.24,77600.0,7.0216,7.0472,7.013,7.0472,77600.0
2009-07-14 11:15:00,8.24,8.27,8.24,8.25,65500.0,7.0472,7.0729,7.0472,7.0558,65500.0
2009-07-14 11:20:00,8.25,8.27,8.24,8.26,26400.0,7.0558,7.0729,7.0472,7.0643,26400.0
2009-07-14 11:25:00,8.26,8.28,8.25,8.27,43600.0,7.0643,7.0814,7.0558,7.0729,43600.0
2009-07-14 11:30:00,8.27,8.3,8.26,8.3,30100.0,7.0729,7.0985,7.0643,7.0985,30100.0
2009-07-14 11:35:00,8.3,8.35,8.29,8.35,55400.0,7.0985,7.1413,7.09,7.1413,55400.0
2009-07-14 11:40:00,8.35,8.35,8.34,8.35,83900.0,7.1413,7.1413,7.1328,7.1413,83900.0
2009-07-14 11:45:00,8.35,8.35,8.34,8.35,63000.0,7.1413,7.1413,7.1328,7.1413,63000.0
2009-07-14 11:50:00,8.35,8.4,8.35,8.39,179500.0,7.1413,7.1841,7.1413,7.1755,179500.0
2009-07-14 11:55:00,8.4,8.41,8.35,8.39,133300.0,7.1841,7.1926,7.1413,7.1755,133300.0
2009-07-14 12:00:00,8.39,8.43,8.39,8.41,83700.0,7.1755,7.2097,7.1755,7.1926,83700.0
2009-07-14 12:05:00,8.41,8.44,8.41,8.43,33200.0,7.1926,7.2183,7.1926,7.2097,33200.0
2009-07-14 12:10:00,8.44,8.44,8.37,8.38,75900.0,7.2183,7.2183,7.1584,7.167,75900.0
2009-07-14 12:15:00,8.38,8.38,8.36,8.36,42700.0,7.167,7.167,7.1499,7.1499,42700.0
2009-07-14 12:20:00,8.37,8.37,8.31,8.32,71600.0,7.1584,7.1584,7.1071,7.1156,71600.0
2009-07-14 12:25:00,8.31,8.32,8.3,8.32,92300.0,7.1071,7.1156,7.0985,7.1156,92300.0
2009-07-14 12:30:00,8.32,8.32,8.31,8.31,7700.0,7.1156,7.1156,7.1071,7.1071,7700.0
2009-07-14 12:35:00,8.31,8.32,8.31,8.32,6000.0,7.1071,7.1156,7.1071,7.1156,6000.0
2009-07-14 12:40:00,8.32,8.32,8.31,8.31,21000.0,7.1156,7.1156,7.1071,7.1071,21000.0
2009-07-14 12:45:00,8.31,8.35,8.31,8.34,53900.0,7.1071,7.1413,7.1071,7.1328,53900.0
2009-07-14 12:50:00,8.35,8.36,8.33,8.34,39700.0,7.1413,7.1499,7.1242,7.1328,39700.0
2009-07-14 12:55:00,8.33,8.35,8.33,8.33,49400.0,7.1242,7.1413,7.1242,7.1242,49400.0
2009-07-14 13:00:00,8.34,8.35,8.32,8.35,133300.0,7.1328,7.1413,7.1156,7.1413,133300.0
2009-07-14 13:05:00,8.34,8.35,8.34,8.35,26900.0,7.1328,7.1413,7.1328,7.1413,26900.0
2009-07-14 13:10:00,8.35,8.37,8.35,8.37,61900.0,7.1413,7.1584,7.1413,7.1584,61900.0
2009-07-14 13:15:00,8.36,8.38,8.34,8.35,45700.0,7.1499,7.167,7.1328,7.1413,45700.0
2009-07-14 13:20:00,8.35,8.37,8.34,8.37,20200.0,7.1413,7.1584,7.1328,7.1584,20200.0
2009-07-14 13:25:00,8.37,8.38,8.36,8.36,34300.0,7.1584,7.167,7.1499,7.1499,34300.0
2009-07-14 13:30:00,8.36,8.37,8.35,8.35,18200.0,7.1499,7.1584,7.1413,7.1413,18200.0
2009-07-14 13:35:00,8.35,8.37,8.35,8.36,23900.0,7.1413,7.1584,7.1413,7.1499,23900.0
2009-07-14 13:40:00,8.36,8.38,8.36,8.37,31900.0,7.1499,7.167,7.1499,7.1584,31900.0
2009-07-14 13:45:00,8.37,8.38,8.37,8.37,4300.0,7.1584,7.167,7.1584,7.1584,4300.0
2009-07-14 13:50:00,8.38,8.38,8.37,8.38,10200.0,7.167,7.167,7.1584,7.167,10200.0
2009-07-14 13:55:00,8.37,8.38,8.35,8.37,49100.0,7.1584,7.167,7.1413,7.1584,49100.0
2009-07-14 14:00:00,8.38,8.38,8.32,8.33,67600.0,7.167,7.167,7.1156,7.1242,67600.0
2009-07-14 14:05:00,8.32,8.36,8.32,8.33,89600.0,7.1156,7.1499,7.1156,7.1242,89600.0
2009-07-14 14:10:00,8.33,8.35,8.31,8.34,32800.0,7.1242,7.1413,7.1071,7.1328,32800.0
2009-07-14 14:15:00,8.34,8.35,8.34,8.34,21800.0,7.1328,7.1413,7.1328,7.1328,21800.0
2009-07-14 14:20:00,8.34,8.35,8.34,8.34,24900.0,7.1328,7.1413,7.1328,7.1328,24900.0
2009-07-14 14:25:00,8.34,8.35,8.32,8.32,25100.0,7.1328,7.1413,7.1156,7.1156,25100.0
2009-07-14 14:30:00,8.32,8.33,8.31,8.31,32300.0,7.1156,7.1242,7.1071,7.1071,32300.0
2009-07-14 14:35:00,8.31,8.33,8.31,8.32,35900.0,7.1071,7.1242,7.1071,7.1156,35900.0
2009-07-14 14:40:00,8.32,8.33,8.32,8.32,26900.0,7.1156,7.1242,7.1156,7.1156,26900.0
2009-07-14 14:45:00,8.32,8.34,8.31,8.32,40200.0,7.1156,7.1328,7.1071,7.1156,40200.0
2009-07-14 14:50:00,8.32,8.32,8.3,8.31,36600.0,7.1156,7.1156,7.0985,7.1071,36600.0
2009-07-14 14:55:00,8.31,8.34,8.31,8.32,107400.0,7.1071,7.1328,7.1071,7.1156,107400.0
2009-07-14 15:00:00,8.32,8.33,8.3,8.33,56800.0,7.1156,7.1242,7.0985,7.1242,56800.0
2009-07-14 15:05:00,8.33,8.33,8.31,8.31,21100.0,7.1242,7.1242,7.1071,7.1071,21100.0
2009-07-14 15:10:00,8.32,8.34,8.32,8.32,40400.0,7.1156,7.1328,7.1156,7.1156,40400.0
2009-07-14 15:15:00,8.33,8.33,8.32,8.32,21400.0,7.1242,7.1242,7.1156,7.1156,21400.0
2009-07-14 15:20:00,8.32,8.32,8.31,8.32,28000.0,7.1156,7.1156,7.1071,7.1156,28000.0
2009-07-14 15:25:00,8.31,8.32,8.31,8.31,17600.0,7.1071,7.1156,7.1071,7.1071,17600.0
2009-07-14 15:30:00,8.32,8.32,8.28,8.28,125100.0,7.1156,7.1156,7.0814,7.0814,125100.0
2009-07-14 15:35:00,8.28,8.34,8.28,8.34,102800.0,7.0814,7.1328,7.0814,7.1328,102800.0
2009-07-14 15:40:00,8.33,8.36,8.33,8.35,78000.0,7.1242,7.1499,7.1242,7.1413,78000.0
2009-07-14 15:45:00,8.35,8.36,8.33,8.33,103200.0,7.1413,7.1499,7.1242,7.1242,103200.0
2009-07-14 15:50:00,8.33,8.34,8.33,8.33,104500.0,7.1242,7.1328,7.1242,7.1242,104500.0
2009-07-14 15:55:00,8.34,8.35,8.09,8.34,333700.0,7.1328,7.1413,6.9189,7.1328,333700.0
2009-07-15 09:30:00,8.59,8.59,8.48,8.54,160100.0,7.3466,7.3466,7.2525,7.3038,160100.0
2009-07-15 09:35:00,8.54,8.57,8.48,8.56,70900.0,7.3038,7.3295,7.2525,7.3209,70900.0
2009-07-15 09:40:00,8.56,8.59,8.55,8.59,65700.0,7.3209,7.3466,7.3124,7.3466,65700.0
2009-07-15 09:45:00,8.59,8.6,8.58,8.6,46000.0,7.3466,7.3551,7.338,7.3551,46000.0
2009-07-15 09:50:00,8.6,8.6,8.58,8.59,52000.0,7.3551,7.3551,7.338,7.3466,52000.0
2009-07-15 09:55:00,8.59,8.62,8.58,8.61,96500.0,7.3466,7.3722,7.338,7.3637,96500.0
2009-07-15 10:00:00,8.6,8.63,8.6,8.6,59700.0,7.3551,7.3808,7.3551,7.3551,59700.0
2009-07-15 10:05:00,8.6,8.61,8.6,8.6,15700.0,7.3551,7.3637,7.3551,7.3551,15700.0
2009-07-15 10:10:00,8.6,8.61,8.6,8.61,22600.0,7.3551,7.3637,7.3551,7.3637,22600.0
2009-07-15 10:15:00,8.61,8.63,8.6,8.63,44400.0,7.3637,7.3808,7.3551,7.3808,44400.0
2009-07-15 10:20:00,8.63,8.65,8.62,8.62,58600.0,7.3808,7.3979,7.3722,7.3722,58600.0
2009-07-15 10:25:00,8.62,8.63,8.62,8.63,18200.0,7.3722,7.3808,7.3722,7.3808,18200.0
2009-07-15 10:30:00,8.62,8.63,8.62,8.63,11500.0,7.3722,7.3808,7.3722,7.3808,11500.0
2009-07-15 10:35:00,8.62,8.63,8.62,8.62,13800.0,7.3722,7.3808,7.3722,7.3722,13800.0
2009-07-15 10:40:00,8.62,8.63,8.57,8.58,97300.0,7.3722,7.3808,7.3295,7.338,97300.0
2009-07-15 10:45:00,8.57,8.58,8.56,8.57,29600.0,7.3295,7.338,7.3209,7.3295,29600.0
2009-07-15 10:50:00,8.57,8.57,8.53,8.53,29500.0,7.3295,7.3295,7.2952,7.2952,29500.0
2009-07-15 10:55:00,8.54,8.55,8.53,8.55,24000.0,7.3038,7.3124,7.2952,7.3124,24000.0
2009-07-15 11:00:00,8.55,8.57,8.54,8.57,23800.0,7.3124,7.3295,7.3038,7.3295,23800.0
2009-07-15 11:05:00,8.57,8.57,8.55,8.56,44700.0,7.3295,7.3295,7.3124,7.3209,44700.0
2009-07-15 11:10:00,8.55,8.56,8.55,8.56,24500.0,7.3124,7.3209,7.3124,7.3209,24500.0
2009-07-15 11:15:00,8.55,8.57,8.55,8.56,31600.0,7.3124,7.3295,7.3124,7.3209,31600.0
2009-07-15 11:20:00,8.57,8.59,8.56,8.58,13700.0,7.3295,7.3466,7.3209,7.338,13700.0
2009-07-15 11:25:00,8.58,8.6,8.58,8.6,10400.0,7.338,7.3551,7.338,7.3551,10400.0
2009-07-15 11:30:00,8.59,8.61,8.59,8.61,11600.0,7.3466,7.3637,7.3466,7.3637,11600.0
2009-07-15 11:35:00,8.6,8.61,8.6,8.61,38100.0,7.3551,7.3637,7.3551,7.3637,38100.0
2009-07-15 11:40:00,8.61,8.62,8.6,8.62,57000.0,7.3637,7.3722,7.3551,7.3722,57000.0
2009-07-15 11:45:00,8.61,8.62,8.58,8.58,24400.0,7.3637,7.3722,7.338,7.338,24400.0
2009-07-15 11:50:00,8.58,8.59,8.58,8.59,4300.0,7.338,7.3466,7.338,7.3466,4300.0
2009-07-15 11:55:00,8.58,8.59,8.57,8.58,32200.0,7.338,7.3466,7.3295,7.338,32200.0
2009-07-15 12:00:00,8.58,8.59,8.58,8.59,7300.0,7.338,7.3466,7.338,7.3466,7300.0
2009-07-15 12:05:00,8.58,8.59,8.57,8.58,20100.0,7.338,7.3466,7.3295,7.338,20100.0
2009-07-15 12:10:00,8.59,8.59,8.58,8.58,11800.0,7.3466,7.3466,7.338,7.338,11800.0
2009-07-15 12:15:00,8.58,8.59,8.58,8.59,10900.0,7.338,7.3466,7.338,7.3466,10900.0
2009-07-15 12:20:00,8.58,8.59,8.58,8.59,4100.0,7.338,7.3466,7.338,7.3466,4100.0
2009-07-15 12:25:00,8.59,8.59,8.58,8.59,7500.0,7.3466,7.3466,7.338,7.3466,7500.0
2009-07-15 12:30:00,8.58,8.59,8.58,8.58,7700.0,7.338,7.3466,7.338,7.338,7700.0
2009-07-15 12:35:00,8.58,8.59,8.58,8.59,4800.0,7.338,7.3466,7.338,7.3466,4800.0
2009-07-15 12:40:00,8.58,8.59,8.58,8.58,16100.0,7.338,7.3466,7.338,7.338,16100.0
2009-07-15 12:45:00,8.59,8.59,8.58,8.59,3800.0,7.3466,7.3466,7.338,7.3466,3800.0
2009-07-15 12:50:00,8.58,8.59,8.58,8.58,5700.0,7.338,7.3466,7.338,7.338,5700.0
2009-07-15 12:55:00,8.59,8.59,8.58,8.58,4500.0,7.3466,7.3466,7.338,7.338,4500.0
2009-07-15 13:00:00,8.58,8.59,8.58,8.59,4100.0,7.338,7.3466,7.338,7.3466,4100.0
2009-07-15 13:05:00,8.58,8.62,8.58,8.61,130000.0,7.338,7.3722,7.338,7.3637,130000.0
2009-07-15 13:10:00,8.6,8.61,8.6,8.6,9500.0,7.3551,7.3637,7.3551,7.3551,9500.0
2009-07-15 13:15:00,8.6,8.61,8.6,8.6,10300.0,7.3551,7.3637,7.3551,7.3551,10300.0
2009-07-15 13:20:00,8.61,8.61,8.6,8.6,6100.0,7.3637,7.3637,7.3551,7.3551,6100.0
2009-07-15 13:25:00,8.61,8.61,8.6,8.61,30800.0,7.3637,7.3637,7.3551,7.3637,30800.0
2009-07-15 13:30:00,8.61,8.62,8.61,8.62,14100.0,7.3637,7.3722,7.3637,7.3722,14100.0
2009-07-15 13:35:00,8.61,8.62,8.61,8.62,7300.0,7.3637,7.3722,7.3637,7.3722,7300.0
2009-07-15 13:40:00,8.62,8.62,8.61,8.62,27000.0,7.3722,7.3722,7.3637,7.3722,27000.0
2009-07-15 13:45:00,8.62,8.64,8.61,8.63,40700.0,7.3722,7.3893,7.3637,7.3808,40700.0
2009-07-15 13:50:00,8.64,8.65,8.63,8.65,19700.0,7.3893,7.3979,7.3808,7.3979,19700.0
2009-07-15 13:55:00,8.65,8.65,8.64,8.64,6000.0,7.3979,7.3979,7.3893,7.3893,6000.0
2009-07-15 14:00:00,8.64,8.64,8.62,8.63,30000.0,7.3893,7.3893,7.3722,7.3808,30000.0
2009-07-15 14:05:00,8.62,8.63,8.62,8.62,16400.0,7.3722,7.3808,7.3722,7.3722,16400.0
2009-07-15 14:10:00,8.62,8.63,8.62,8.62,8800.0,7.3722,7.3808,7.3722,7.3722,8800.0
2009-07-15 14:15:00,8.63,8.63,8.62,8.62,8500.0,7.3808,7.3808,7.3722,7.3722,8500.0
2009-07-15 14:20:00,8.62,8.63,8.61,8.62,21700.0,7.3722,7.3808,7.3637,7.3722,21700.0
2009-07-15 14:25:00,8.62,8.62,8.61,8.62,11400.0,7.3722,7.3722,7.3637,7.3722,11400.0
2009-07-15 14:30:00,8.62,8.65,8.62,8.65,32900.0,7.3722,7.3979,7.3722,7.3979,32900.0
2009-07-15 14:35:00,8.64,8.66,8.64,8.65,34200.0,7.3893,7.4064,7.3893,7.3979,34200.0
2009-07-15 14:40:00,8.65,8.67,8.65,8.66,82500.0,7.3979,7.415,7.3979,7.4064,82500.0
2009-07-15 14:45:00,8.66,8.69,8.66,8.69,40100.0,7.4064,7.4321,7.4064,7.4321,40100.0
2009-07-15 14:50:00,8.69,8.69,8.68,8.69,15100.0,7.4321,7.4321,7.4235,7.4321,15100.0
2009-07-15 14:55:00,8.68,8.71,8.68,8.71,66400.0,7.4235,7.4492,7.4235,7.4492,66400.0
2009-07-15 15:00:00,8.7,8.71,8.7,8.7,23100.0,7.4406,7.4492,7.4406,7.4406,23100.0
2009-07-15 15:05:00,8.7,8.72,8.7,8.72,37200.0,7.4406,7.4577,7.4406,7.4577,37200.0
2009-07-15 15:10:00,8.72,8.73,8.71,8.71,41800.0,7.4577,7.4663,7.4492,7.4492,41800.0
2009-07-15 15:15:00,8.7,8.71,8.7,8.7,19100.0,7.4406,7.4492,7.4406,7.4406,19100.0
2009-07-15 15:20:00,8.71,8.71,8.7,8.7,36600.0,7.4492,7.4492,7.4406,7.4406,36600.0
2009-07-15 15:25:00,8.7,8.71,8.65,8.65,111000.0,7.4406,7.4492,7.3979,7.3979,111000.0
2009-07-15 15:30:00,8.65,8.66,8.64,8.64,34100.0,7.3979,7.4064,7.3893,7.3893,34100.0
2009-07-15 15:35:00,8.64,8.65,8.62,8.64,97900.0,7.3893,7.3979,7.3722,7.3893,97900.0
2009-07-15 15:40:00,8.64,8.66,8.64,8.65,63600.0,7.3893,7.4064,7.3893,7.3979,63600.0
2009-07-15 15:45:00,8.66,8.66,8.62,8.62,87600.0,7.4064,7.4064,7.3722,7.3722,87600.0
2009-07-15 15:50:00,8.62,8.68,8.62,8.67,242900.0,7.3722,7.4235,7.3722,7.415,242900.0
2009-07-15 15:55:00,8.68,8.68,8.67,8.68,187200.0,7.4235,7.4235,7.415,7.4235,187200.0
2009-07-16 09:30:00,8.82,8.82,8.64,8.66,89200.0,7.5433,7.5433,7.3893,7.4064,89200.0
2009-07-16 09:35:00,8.66,8.71,8.64,8.7,50300.0,7.4064,7.4492,7.3893,7.4406,50300.0
2009-07-16 09:40:00,8.71,8.74,8.7,8.72,38000.0,7.4492,7.4748,7.4406,7.4577,38000.0
2009-07-16 09:45:00,8.73,8.75,8.71,8.72,26300.0,7.4663,7.4834,7.4492,7.4577,26300.0
2009-07-16 09:50:00,8.72,8.73,8.7,8.72,46400.0,7.4577,7.4663,7.4406,7.4577,46400.0
2009-07-16 09:55:00,8.72,8.72,8.71,8.72,22800.0,7.4577,7.4577,7.4492,7.4577,22800.0
2009-07-16 10:00:00,8.72,8.72,8.62,8.63,71300.0,7.4577,7.4577,7.3722,7.3808,71300.0
2009-07-16 10:05:00,8.63,8.65,8.6,8.62,47300.0,7.3808,7.3979,7.3551,7.3722,47300.0
2009-07-16 10:10:00,8.62,8.64,8.6,8.63,30100.0,7.3722,7.3893,7.3551,7.3808,30100.0
2009-07-16 10:15:00,8.62,8.66,8.6,8.6,37800.0,7.3722,7.4064,7.3551,7.3551,37800.0
2009-07-16 10:20:00,8.6,8.63,8.6,8.61,36700.0,7.3551,7.3808,7.3551,7.3637,36700.0
2009-07-16 10:25:00,8.61,8.66,8.61,8.65,55900.0,7.3637,7.4064,7.3637,7.3979,55900.0
2009-07-16 10:30:00,8.65,8.68,8.62,8.62,48000.0,7.3979,7.4235,7.3722,7.3722,48000.0
2009-07-16 10:35:00,8.62,8.63,8.6,8.62,30800.0,7.3722,7.3808,7.3551,7.3722,30800.0
2009-07-16 10:40:00,8.62,8.63,8.61,8.63,7400.0,7.3722,7.3808,7.3637,7.3808,7400.0
2009-07-16 10:45:00,8.63,8.64,8.6,8.61,49900.0,7.3808,7.3893,7.3551,7.3637,49900.0
2009-07-16 10:50:00,8.61,8.62,8.6,8.62,20000.0,7.3637,7.3722,7.3551,7.3722,20000.0
2009-07-16 10:55:00,8.62,8.63,8.58,8.59,42400.0,7.3722,7.3808,7.338,7.3466,42400.0
2009-07-16 11:00:00,8.59,8.62,8.59,8.61,15800.0,7.3466,7.3722,7.3466,7.3637,15800.0
2009-07-16 11:05:00,8.62,8.62,8.61,8.61,25600.0,7.3722,7.3722,7.3637,7.3637,25600.0
2009-07-16 11:10:00,8.61,8.62,8.58,8.6,28100.0,7.3637,7.3722,7.338,7.3551,28100.0
2009-07-16 11:15:00,8.59,8.61,8.59,8.6,16800.0,7.3466,7.3637,7.3466,7.3551,16800.0
2009-07-16 11:20:00,8.61,8.62,8.6,8.62,9900.0,7.3637,7.3722,7.3551,7.3722,9900.0
2009-07-16 11:25:00,8.62,8.62,8.61,8.61,6600.0,7.3722,7.3722,7.3637,7.3637,6600.0
2009-07-16 11:30:00,8.61,8.62,8.6,8.6,9300.0,7.3637,7.3722,7.3551,7.3551,9300.0
2009-07-16 11:35:00,8.61,8.62,8.6,8.62,12300.0,7.3637,7.3722,7.3551,7.3722,12300.0
2009-07-16 11:40:00,8.62,8.65,8.62,8.65,20100.0,7.3722,7.3979,7.3722,7.3979,20100.0
2009-07-16 11:45:00,8.65,8.67,8.64,8.66,34300.0,7.3979,7.415,7.3893,7.4064,34300.0
2009-07-16 11:50:00,8.67,8.67,8.66,8.67,8900.0,7.415,7.415,7.4064,7.415,8900.0
2009-07-16 11:55:00,8.66,8.71,8.66,8.71,71700.0,7.4064,7.4492,7.4064,7.4492,71700.0
2009-07-16 12:00:00,8.71,8.71,8.7,8.71,7800.0,7.4492,7.4492,7.4406,7.4492,7800.0
2009-07-16 12:05:00,8.72,8.72,8.71,8.72,7100.0,7.4577,7.4577,7.4492,7.4577,7100.0
2009-07-16 12:10:00,8.72,8.73,8.72,8.73,19500.0,7.4577,7.4663,7.4577,7.4663,19500.0
2009-07-16 12:15:00,8.73,8.73,8.71,8.72,20900.0,7.4663,7.4663,7.4492,7.4577,20900.0
2009-07-16 12:20:00,8.72,8.73,8.72,8.72,13700.0,7.4577,7.4663,7.4577,7.4577,13700.0
2009-07-16 12:25:00,8.73,8.73,8.72,8.73,5700.0,7.4663,7.4663,7.4577,7.4663,5700.0
2009-07-16 12:30:00,8.72,8.73,8.71,8.72,44100.0,7.4577,7.4663,7.4492,7.4577,44100.0
2009-07-16 12:35:00,8.73,8.74,8.73,8.74,23900.0,7.4663,7.4748,7.4663,7.4748,23900.0
2009-07-16 12:40:00,8.74,8.75,8.73,8.75,16400.0,7.4748,7.4834,7.4663,7.4834,16400.0
2009-07-16 12:45:00,8.74,8.75,8.74,8.75,8400.0,7.4748,7.4834,7.4748,7.4834,8400.0
2009-07-16 12:50:00,8.75,8.75,8.74,8.74,21500.0,7.4834,7.4834,7.4748,7.4748,21500.0
2009-07-16 12:55:00,8.74,8.74,8.73,8.73,25200.0,7.4748,7.4748,7.4663,7.4663,25200.0
2009-07-16 13:00:00,8.73,8.74,8.73,8.73,16100.0,7.4663,7.4748,7.4663,7.4663,16100.0
2009-07-16 13:05:00,8.74,8.75,8.73,8.74,26900.0,7.4748,7.4834,7.4663,7.4748,26900.0
2009-07-16 13:10:00,8.75,8.75,8.74,8.75,31000.0,7.4834,7.4834,7.4748,7.4834,31000.0
2009-07-16 13:15:00,8.75,8.76,8.75,8.76,46600.0,7.4834,7.492,7.4834,7.492,46600.0
2009-07-16 13:20:00,8.76,8.76,8.75,8.75,8900.0,7.492,7.492,7.4834,7.4834,8900.0
2009-07-16 13:25:00,8.75,8.77,8.75,8.77,29900.0,7.4834,7.5005,7.4834,7.5005,29900.0
2009-07-16 13:30:00,8.77,8.79,8.77,8.79,24200.0,7.5005,7.5176,7.5005,7.5176,24200.0
2009-07-16 13:35:00,8.79,8.79,8.78,8.79,14900.0,7.5176,7.5176,7.5091,7.5176,14900.0
2009-07-16 13:40:00,8.79,8.82,8.78,8.82,67000.0,7.5176,7.5433,7.5091,7.5433,67000.0
2009-07-16 13:45:00,8.82,8.83,8.81,8.83,17600.0,7.5433,7.5518,7.5347,7.5518,17600.0
2009-07-16 13:50:00,8.83,8.84,8.81,8.83,37400.0,7.5518,7.5604,7.5347,7.5518,37400.0
2009-07-16 13:55:00,8.83,8.84,8.83,8.84,16400.0,7.5518,7.5604,7.5518,7.5604,16400.0
2009-07-16 14:00:00,8.84,8.85,8.84,8.84,29800.0,7.5604,7.5689,7.5604,7.5604,29800.0
2009-07-16 14:05:00,8.85,8.85,8.84,8.84,6500.0,7.5689,7.5689,7.5604,7.5604,6500.0
2009-07-16 14:10:00,8.85,8.86,8.84,8.86,30000.0,7.5689,7.5775,7.5604,7.5775,30000.0
2009-07-16 14:15:00,8.86,8.88,8.85,8.88,35500.0,7.5775,7.5946,7.5689,7.5946,35500.0
2009-07-16 14:20:00,8.88,8.9,8.87,8.9,54100.0,7.5946,7.6117,7.586,7.6117,54100.0
2009-07-16 14:25:00,8.89,8.93,8.89,8.93,73300.0,7.6031,7.6373,7.6031,7.6373,73300.0
2009-07-16 14:30:00,8.93,8.94,8.92,8.93,117700.0,7.6373,7.6459,7.6288,7.6373,117700.0
2009-07-16 14:35:00,8.92,8.94,8.92,8.94,107600.0,7.6288,7.6459,7.6288,7.6459,107600.0
2009-07-16 14:40:00,8.94,8.94,8.92,8.94,91500.0,7.6459,7.6459,7.6288,7.6459,91500.0
2009-07-16 14:45:00,8.94,8.96,8.93,8.95,131300.0,7.6459,7.663,7.6373,7.6545,131300.0
2009-07-16 14:50:00,8.96,8.97,8.95,8.97,87000.0,7.663,7.6716,7.6545,7.6716,87000.0
2009-07-16 14:55:00,8.97,8.99,8.97,8.98,74500.0,7.6716,7.6887,7.6716,7.6801,74500.0
2009-07-16 15:00:00,8.97,8.98,8.96,8.97,48400.0,7.6716,7.6801,7.663,7.6716,48400.0
2009-07-16 15:05:00,8.97,8.97,8.94,8.96,78500.0,7.6716,7.6716,7.6459,7.663,78500.0
2009-07-16 15:10:00,8.96,9.01,8.95,9.01,153300.0,7.663,7.7058,7.6545,7.7058,153300.0
2009-07-16 15:15:00,9.01,9.03,9.01,9.03,79900.0,7.7058,7.7229,7.7058,7.7229,79900.0
2009-07-16 15:20:00,9.03,9.05,8.99,9.04,219600.0,7.7229,7.74,7.6887,7.7314,219600.0
2009-07-16 15:25:00,9.04,9.05,9.02,9.03,94000.0,7.7314,7.74,7.7143,7.7229,94000.0
2009-07-16 15:30:00,9.03,9.04,9.01,9.04,115400.0,7.7229,7.7314,7.7058,7.7314,115400.0
2009-07-16 15:35:00,9.04,9.05,9.03,9.05,71300.0,7.7314,7.74,7.7229,7.74,71300.0
2009-07-16 15:40:00,9.04,9.08,9.04,9.07,109500.0,7.7314,7.7656,7.7314,7.7571,109500.0
2009-07-16 15:45:00,9.08,9.09,9.07,9.08,206700.0,7.7656,7.7742,7.7571,7.7656,206700.0
2009-07-16 15:50:00,9.08,9.09,9.03,9.04,189100.0,7.7656,7.7742,7.7229,7.7314,189100.0
2009-07-16 15:55:00,9.03,9.05,9.02,9.03,478000.0,7.7229,7.74,7.7143,7.7229,478000.0
2009-07-17 09:30:00,9.3,9.34,9.23,9.28,367800.0,7.9538,7.988,7.8939,7.9367,367800.0
2009-07-17 09:35:00,9.29,9.32,9.26,9.28,291400.0,7.9452,7.9709,7.9196,7.9367,291400.0
2009-07-17 09:40:00,9.28,9.3,9.21,9.21,227800.0,7.9367,7.9538,7.8768,7.8768,227800.0
2009-07-17 09:45:00,9.22,9.24,9.18,9.19,126400.0,7.8854,7.9025,7.8512,7.8597,126400.0
2009-07-17 09:50:00,9.19,9.19,9.15,9.17,140200.0,7.8597,7.8597,7.8255,7.8426,140200.0
2009-07-17 09:55:00,9.17,9.23,9.16,9.21,116800.0,7.8426,7.8939,7.8341,7.8768,116800.0
2009-07-17 10:00:00,9.21,9.23,9.19,9.21,125400.0,7.8768,7.8939,7.8597,7.8768,125400.0
2009-07-17 10:05:00,9.2,9.28,9.2,9.26,227200.0,7.8683,7.9367,7.8683,7.9196,227200.0
2009-07-17 10:10:00,9.26,9.29,9.26,9.26,128700.0,7.9196,7.9452,7.9196,7.9196,128700.0
2009-07-17 10:15:00,9.26,9.28,9.25,9.27,141000.0,7.9196,7.9367,7.911,7.9281,141000.0
2009-07-17 10:20:00,9.27,9.27,9.24,9.26,200900.0,7.9281,7.9281,7.9025,7.9196,200900.0
2009-07-17 10:25:00,9.26,9.28,9.24,9.26,146700.0,7.9196,7.9367,7.9025,7.9196,146700.0
2009-07-17 10:30:00,9.26,9.28,9.26,9.26,94400.0,7.9196,7.9367,7.9196,7.9196,94400.0
2009-07-17 10:35:00,9.27,9.27,9.23,9.25,79000.0,7.9281,7.9281,7.8939,7.911,79000.0
2009-07-17 10:40:00,9.25,9.3,9.25,9.3,186900.0,7.911,7.9538,7.911,7.9538,186900.0
2009-07-17 10:45:00,9.3,9.31,9.27,9.27,231300.0,7.9538,7.9623,7.9281,7.9281,231300.0
2009-07-17 10:50:00,9.27,9.29,9.25,9.25,56100.0,7.9281,7.9452,7.911,7.911,56100.0
2009-07-17 10:55:00,9.25,9.28,9.24,9.27,120400.0,7.911,7.9367,7.9025,7.9281,120400.0
2009-07-17 11:00:00,9.28,9.31,9.26,9.31,259000.0,7.9367,7.9623,7.9196,7.9623,259000.0
2009-07-17 11:05:00,9.31,9.31,9.28,9.29,113600.0,7.9623,7.9623,7.9367,7.9452,113600.0
2009-07-17 11:10:00,9.29,9.29,9.25,9.26,70400.0,7.9452,7.9452,7.911,7.9196,70400.0
2009-07-17 11:15:00,9.25,9.26,9.22,9.22,76800.0,7.911,7.9196,7.8854,7.8854,76800.0
2009-07-17 11:20:00,9.22,9.24,9.21,9.24,47800.0,7.8854,7.9025,7.8768,7.9025,47800.0
2009-07-17 11:25:00,9.23,9.24,9.21,9.22,88700.0,7.8939,7.9025,7.8768,7.8854,88700.0
2009-07-17 11:30:00,9.21,9.21,9.19,9.2,146800.0,7.8768,7.8768,7.8597,7.8683,146800.0
2009-07-17 11:35:00,9.2,9.21,9.19,9.2,40500.0,7.8683,7.8768,7.8597,7.8683,40500.0
2009-07-17 11:40:00,9.2,9.21,9.2,9.21,9100.0,7.8683,7.8768,7.8683,7.8768,9100.0
2009-07-17 11:45:00,9.2,9.2,9.18,9.19,47700.0,7.8683,7.8683,7.8512,7.8597,47700.0
2009-07-17 11:50:00,9.18,9.19,9.16,9.16,24100.0,7.8512,7.8597,7.8341,7.8341,24100.0
2009-07-17 11:55:00,9.16,9.16,9.14,9.14,41200.0,7.8341,7.8341,7.8169,7.8169,41200.0
2009-07-17 12:00:00,9.14,9.15,9.14,9.14,19300.0,7.8169,7.8255,7.8169,7.8169,19300.0
2009-07-17 12:05:00,9.15,9.16,9.14,9.14,64500.0,7.8255,7.8341,7.8169,7.8169,64500.0
2009-07-17 12:10:00,9.15,9.15,9.1,9.1,68400.0,7.8255,7.8255,7.7827,7.7827,68400.0
2009-07-17 12:15:00,9.1,9.11,9.1,9.1,44100.0,7.7827,7.7913,7.7827,7.7827,44100.0
2009-07-17 12:20:00,9.1,9.11,9.09,9.11,121700.0,7.7827,7.7913,7.7742,7.7913,121700.0
2009-07-17 12:25:00,9.1,9.11,9.08,9.08,94300.0,7.7827,7.7913,7.7656,7.7656,94300.0
2009-07-17 12:30:00,9.09,9.09,9.06,9.09,59000.0,7.7742,7.7742,7.7485,7.7742,59000.0
2009-07-17 12:35:00,9.09,9.1,9.08,9.09,46200.0,7.7742,7.7827,7.7656,7.7742,46200.0
2009-07-17 12:40:00,9.09,9.1,9.07,9.09,40300.0,7.7742,7.7827,7.7571,7.7742,40300.0
2009-07-17 12:45:00,9.1,9.11,9.09,9.09,35600.0,7.7827,7.7913,7.7742,7.7742,35600.0
2009-07-17 12:50:00,9.09,9.1,9.08,9.08,78700.0,7.7742,7.7827,7.7656,7.7656,78700.0
2009-07-17 12:55:00,9.08,9.09,9.07,9.07,9400.0,7.7656,7.7742,7.7571,7.7571,9400.0
2009-07-17 13:00:00,9.07,9.08,9.07,9.07,22200.0,7.7571,7.7656,7.7571,7.7571,22200.0
2009-07-17 13:05:00,9.08,9.08,9.07,9.07,9900.0,7.7656,7.7656,7.7571,7.7571,9900.0
2009-07-17 13:10:00,9.07,9.07,9.05,9.05,24200.0,7.7571,7.7571,7.74,7.74,24200.0
2009-07-17 13:15:00,9.06,9.08,9.05,9.08,54100.0,7.7485,7.7656,7.74,7.7656,54100.0
2009-07-17 13:20:00,9.08,9.1,9.08,9.08,49100.0,7.7656,7.7827,7.7656,7.7656,49100.0
2009-07-17 13:25:00,9.08,9.12,9.08,9.11,41700.0,7.7656,7.7998,7.7656,7.7913,41700.0
2009-07-17 13:30:00,9.12,9.13,9.11,9.13,36900.0,7.7998,7.8084,7.7913,7.8084,36900.0
2009-07-17 13:35:00,9.14,9.17,9.13,9.16,53400.0,7.8169,7.8426,7.8084,7.8341,53400.0
2009-07-17 13:40:00,9.16,9.17,9.13,9.17,65900.0,7.8341,7.8426,7.8084,7.8426,65900.0
2009-07-17 13:45:00,9.16,9.17,9.14,9.16,44500.0,7.8341,7.8426,7.8169,7.8341,44500.0
2009-07-17 13:50:00,9.17,9.18,9.16,9.17,27400.0,7.8426,7.8512,7.8341,7.8426,27400.0
2009-07-17 13:55:00,9.17,9.18,9.16,9.17,18000.0,7.8426,7.8512,7.8341,7.8426,18000.0
2009-07-17 14:00:00,9.16,9.16,9.14,9.14,20900.0,7.8341,7.8341,7.8169,7.8169,20900.0
2009-07-17 14:05:00,9.15,9.15,9.14,9.14,16200.0,7.8255,7.8255,7.8169,7.8169,16200.0
2009-07-17 14:10:00,9.14,9.15,9.14,9.15,18600.0,7.8169,7.8255,7.8169,7.8255,18600.0
2009-07-17 14:15:00,9.14,9.16,9.14,9.16,47600.0,7.8169,7.8341,7.8169,7.8341,47600.0
2009-07-17 14:20:00,9.16,9.16,9.15,9.16,39800.0,7.8341,7.8341,7.8255,7.8341,39800.0
2009-07-17 14:25:00,9.16,9.17,9.15,9.15,43500.0,7.8341,7.8426,7.8255,7.8255,43500.0
2009-07-17 14:30:00,9.15,9.17,9.15,9.16,30000.0,7.8255,7.8426,7.8255,7.8341,30000.0
2009-07-17 14:35:00,9.17,9.17,9.16,9.16,13700.0,7.8426,7.8426,7.8341,7.8341,13700.0
2009-07-17 14:40:00,9.17,9.2,9.16,9.18,39700.0,7.8426,7.8683,7.8341,7.8512,39700.0
2009-07-17 14:45:00,9.18,9.19,9.18,9.18,9100.0,7.8512,7.8597,7.8512,7.8512,9100.0
2009-07-17 14:50:00,9.18,9.19,9.18,9.18,16100.0,7.8512,7.8597,7.8512,7.8512,16100.0
2009-07-17 14:55:00,9.19,9.19,9.16,9.17,52900.0,7.8597,7.8597,7.8341,7.8426,52900.0
2009-07-17 15:00:00,9.17,9.17,9.16,9.16,21200.0,7.8426,7.8426,7.8341,7.8341,21200.0
2009-07-17 15:05:00,9.16,9.17,9.16,9.16,17800.0,7.8341,7.8426,7.8341,7.8341,17800.0
2009-07-17 15:10:00,9.17,9.17,9.16,9.17,37300.0,7.8426,7.8426,7.8341,7.8426,37300.0
2009-07-17 15:15:00,9.16,9.17,9.16,9.16,14200.0,7.8341,7.8426,7.8341,7.8341,14200.0
2009-07-17 15:20:00,9.16,9.17,9.16,9.16,20100.0,7.8341,7.8426,7.8341,7.8341,20100.0
2009-07-17 15:25:00,9.16,9.22,9.13,9.13,61100.0,7.8341,7.8854,7.8084,7.8084,61100.0
2009-07-17 15:30:00,9.13,9.14,9.09,9.1,166100.0,7.8084,7.8169,7.7742,7.7827,166100.0
2009-07-17 15:35:00,9.1,9.11,9.1,9.1,38100.0,7.7827,7.7913,7.7827,7.7827,38100.0
2009-07-17 15:40:00,9.1,9.14,9.1,9.1,110600.0,7.7827,7.8169,7.7827,7.7827,110600.0
2009-07-17 15:45:00,9.11,9.12,9.1,9.1,129300.0,7.7913,7.7998,7.7827,7.7827,129300.0
2009-07-17 15:50:00,9.1,9.14,9.1,9.14,97100.0,7.7827,7.8169,7.7827,7.8169,97100.0
2009-07-17 15:55:00,9.14,9.14,9.12,9.12,262200.0,7.8169,7.8169,7.7998,7.7998,262200.0
2009-07-20 09:30:00,9.15,9.25,9.15,9.25,74000.0,7.8255,7.911,7.8255,7.911,74000.0
2009-07-20 09:35:00,9.25,9.34,9.25,9.3,126200.0,7.911,7.988,7.911,7.9538,126200.0
2009-07-20 09:40:00,9.3,9.32,9.27,9.28,75400.0,7.9538,7.9709,7.9281,7.9367,75400.0
2009-07-20 09:45:00,9.29,9.35,9.29,9.35,125100.0,7.9452,7.9965,7.9452,7.9965,125100.0
2009-07-20 09:50:00,9.35,9.42,9.35,9.41,177800.0,7.9965,8.0564,7.9965,8.0479,177800.0
2009-07-20 09:55:00,9.41,9.43,9.4,9.42,47200.0,8.0479,8.065,8.0393,8.0564,47200.0
2009-07-20 10:00:00,9.42,9.43,9.4,9.43,122800.0,8.0564,8.065,8.0393,8.065,122800.0
2009-07-20 10:05:00,9.43,9.45,9.38,9.39,93500.0,8.065,8.0821,8.0222,8.0308,93500.0
2009-07-20 10:10:00,9.39,9.4,9.33,9.34,141600.0,8.0308,8.0393,7.9794,7.988,141600.0
2009-07-20 10:15:00,9.34,9.34,9.28,9.28,166300.0,7.988,7.988,7.9367,7.9367,166300.0
2009-07-20 10:20:00,9.28,9.28,9.22,9.27,81200.0,7.9367,7.9367,7.8854,7.9281,81200.0
2009-07-20 10:25:00,9.28,9.29,9.25,9.27,90500.0,7.9367,7.9452,7.911,7.9281,90500.0
2009-07-20 10:30:00,9.27,9.29,9.19,9.19,73700.0,7.9281,7.9452,7.8597,7.8597,73700.0
2009-07-20 10:35:00,9.19,9.24,9.18,9.18,105900.0,7.8597,7.9025,7.8512,7.8512,105900.0
2009-07-20 10:40:00,9.18,9.2,9.18,9.19,65000.0,7.8512,7.8683,7.8512,7.8597,65000.0
2009-07-20 10:45:00,9.19,9.2,9.14,9.15,44500.0,7.8597,7.8683,7.8169,7.8255,44500.0
2009-07-20 10:50:00,9.15,9.17,9.15,9.16,13700.0,7.8255,7.8426,7.8255,7.8341,13700.0
2009-07-20 10:55:00,9.17,9.21,9.16,9.18,104400.0,7.8426,7.8768,7.8341,7.8512,104400.0
2009-07-20 11:00:00,9.19,9.2,9.18,9.2,37600.0,7.8597,7.8683,7.8512,7.8683,37600.0
2009-07-20 11:05:00,9.19,9.2,9.19,9.19,7800.0,7.8597,7.8683,7.8597,7.8597,7800.0
2009-07-20 11:10:00,9.19,9.22,9.19,9.21,41800.0,7.8597,7.8854,7.8597,7.8768,41800.0
2009-07-20 11:15:00,9.22,9.23,9.21,9.21,63600.0,7.8854,7.8939,7.8768,7.8768,63600.0
2009-07-20 11:20:00,9.22,9.22,9.16,9.16,67200.0,7.8854,7.8854,7.8341,7.8341,67200.0
2009-07-20 11:25:00,9.16,9.17,9.15,9.16,22200.0,7.8341,7.8426,7.8255,7.8341,22200.0
2009-07-20 11:30:00,9.16,9.17,9.15,9.17,24400.0,7.8341,7.8426,7.8255,7.8426,24400.0
2009-07-20 11:35:00,9.16,9.17,9.16,9.16,8800.0,7.8341,7.8426,7.8341,7.8341,8800.0
2009-07-20 11:40:00,9.16,9.17,9.16,9.17,7700.0,7.8341,7.8426,7.8341,7.8426,7700.0
2009-07-20 11:45:00,9.16,9.17,9.16,9.17,12900.0,7.8341,7.8426,7.8341,7.8426,12900.0
2009-07-20 11:50:00,9.17,9.17,9.16,9.16,13200.0,7.8426,7.8426,7.8341,7.8341,13200.0
2009-07-20 11:55:00,9.17,9.17,9.16,9.17,7100.0,7.8426,7.8426,7.8341,7.8426,7100.0
2009-07-20 12:00:00,9.17,9.17,9.16,9.16,10000.0,7.8426,7.8426,7.8341,7.8341,10000.0
2009-07-20 12:05:00,9.16,9.17,9.16,9.16,16300.0,7.8341,7.8426,7.8341,7.8341,16300.0
2009-07-20 12:10:00,9.17,9.17,9.16,9.16,10100.0,7.8426,7.8426,7.8341,7.8341,10100.0
2009-07-20 12:15:00,9.17,9.17,9.16,9.17,11300.0,7.8426,7.8426,7.8341,7.8426,11300.0
2009-07-20 12:20:00,9.16,9.17,9.16,9.16,7600.0,7.8341,7.8426,7.8341,7.8341,7600.0
2009-07-20 12:25:00,9.17,9.17,9.14,9.14,50200.0,7.8426,7.8426,7.8169,7.8169,50200.0
2009-07-20 12:30:00,9.14,9.15,9.14,9.14,10600.0,7.8169,7.8255,7.8169,7.8169,10600.0
2009-07-20 12:35:00,9.15,9.15,9.14,9.15,13900.0,7.8255,7.8255,7.8169,7.8255,13900.0
2009-07-20 12:40:00,9.14,9.17,9.14,9.17,25900.0,7.8169,7.8426,7.8169,7.8426,25900.0
2009-07-20 12:45:00,9.17,9.17,9.16,9.16,19100.0,7.8426,7.8426,7.8341,7.8341,19100.0
2009-07-20 12:50:00,9.17,9.18,9.16,9.17,24000.0,7.8426,7.8512,7.8341,7.8426,24000.0
2009-07-20 12:55:00,9.18,9.18,9.16,9.16,43200.0,7.8512,7.8512,7.8341,7.8341,43200.0
2009-07-20 13:00:00,9.16,9.17,9.16,9.16,3500.0,7.8341,7.8426,7.8341,7.8341,3500.0
2009-07-20 13:05:00,9.16,9.17,9.16,9.16,7300.0,7.8341,7.8426,7.8341,7.8341,7300.0
2009-07-20 13:10:00,9.17,9.17,9.15,9.15,38500.0,7.8426,7.8426,7.8255,7.8255,38500.0
2009-07-20 13:15:00,9.15,9.16,9.15,9.15,18900.0,7.8255,7.8341,7.8255,7.8255,18900.0
2009-07-20 13:20:00,9.15,9.16,9.15,9.15,8700.0,7.8255,7.8341,7.8255,7.8255,8700.0
2009-07-20 13:25:00,9.15,9.16,9.14,9.15,19600.0,7.8255,7.8341,7.8169,7.8255,19600.0
2009-07-20 13:30:00,9.14,9.15,9.12,9.12,18500.0,7.8169,7.8255,7.7998,7.7998,18500.0
2009-07-20 13:35:00,9.12,9.15,9.12,9.13,33100.0,7.7998,7.8255,7.7998,7.8084,33100.0
2009-07-20 13:40:00,9.13,9.15,9.13,9.14,12000.0,7.8084,7.8255,7.8084,7.8169,12000.0
2009-07-20 13:45:00,9.14,9.15,9.14,9.14,38200.0,7.8169,7.8255,7.8169,7.8169,38200.0
2009-07-20 13:50:00,9.14,9.15,9.13,9.14,32100.0,7.8169,7.8255,7.8084,7.8169,32100.0
2009-07-20 13:55:00,9.15,9.16,9.14,9.16,52200.0,7.8255,7.8341,7.8169,7.8341,52200.0
2009-07-20 14:00:00,9.15,9.16,9.15,9.15,8500.0,7.8255,7.8341,7.8255,7.8255,8500.0
2009-07-20 14:05:00,9.15,9.16,9.15,9.15,14200.0,7.8255,7.8341,7.8255,7.8255,14200.0
2009-07-20 14:10:00,9.15,9.17,9.15,9.16,16200.0,7.8255,7.8426,7.8255,7.8341,16200.0
2009-07-20 14:15:00,9.16,9.17,9.16,9.17,20000.0,7.8341,7.8426,7.8341,7.8426,20000.0
2009-07-20 14:20:00,9.17,9.18,9.15,9.16,36100.0,7.8426,7.8512,7.8255,7.8341,36100.0
2009-07-20 14:25:00,9.15,9.15,9.13,9.14,44000.0,7.8255,7.8255,7.8084,7.8169,44000.0
2009-07-20 14:30:00,9.15,9.16,9.14,9.15,15600.0,7.8255,7.8341,7.8169,7.8255,15600.0
2009-07-20 14:35:00,9.15,9.17,9.15,9.16,62000.0,7.8255,7.8426,7.8255,7.8341,62000.0
2009-07-20 14:40:00,9.15,9.17,9.15,9.15,48900.0,7.8255,7.8426,7.8255,7.8255,48900.0
2009-07-20 14:45:00,9.15,9.17,9.15,9.15,36100.0,7.8255,7.8426,7.8255,7.8255,36100.0
2009-07-20 14:50:00,9.15,9.16,9.15,9.15,9100.0,7.8255,7.8341,7.8255,7.8255,9100.0
2009-07-20 14:55:00,9.16,9.16,9.14,9.15,39300.0,7.8341,7.8341,7.8169,7.8255,39300.0
2009-07-20 15:00:00,9.15,9.19,9.15,9.19,34700.0,7.8255,7.8597,7.8255,7.8597,34700.0
2009-07-20 15:05:00,9.19,9.22,9.18,9.21,46500.0,7.8597,7.8854,7.8512,7.8768,46500.0
2009-07-20 15:10:00,9.22,9.23,9.21,9.23,61800.0,7.8854,7.8939,7.8768,7.8939,61800.0
2009-07-20 15:15:00,9.22,9.24,9.22,9.23,33700.0,7.8854,7.9025,7.8854,7.8939,33700.0
2009-07-20 15:20:00,9.24,9.25,9.23,9.25,34300.0,7.9025,7.911,7.8939,7.911,34300.0
2009-07-20 15:25:00,9.25,9.25,9.23,9.23,47000.0,7.911,7.911,7.8939,7.8939,47000.0
2009-07-20 15:30:00,9.23,9.23,9.2,9.22,139000.0,7.8939,7.8939,7.8683,7.8854,139000.0
2009-07-20 15:35:00,9.23,9.23,9.21,9.22,34900.0,7.8939,7.8939,7.8768,7.8854,34900.0
2009-07-20 15:40:00,9.22,9.26,9.22,9.23,160200.0,7.8854,7.9196,7.8854,7.8939,160200.0
2009-07-20 15:45:00,9.24,9.24,9.22,9.22,51400.0,7.9025,7.9025,7.8854,7.8854,51400.0
2009-07-20 15:50:00,9.22,9.24,9.16,9.23,151600.0,7.8854,7.9025,7.8341,7.8939,151600.0
2009-07-20 15:55:00,9.24,9.24,9.2,9.22,226800.0,7.9025,7.9025,7.8683,7.8854,226800.0
2009-07-21 09:30:00,9.16,9.34,9.16,9.27,50700.0,7.8341,7.988,7.8341,7.9281,50700.0
2009-07-21 09:35:00,9.27,9.28,9.18,9.24,75700.0,7.9281,7.9367,7.8512,7.9025,75700.0
2009-07-21 09:40:00,9.25,9.26,9.16,9.16,99100.0,7.911,7.9196,7.8341,7.8341,99100.0
2009-07-21 09:45:00,9.16,9.19,9.15,9.16,104500.0,7.8341,7.8597,7.8255,7.8341,104500.0
2009-07-21 09:50:00,9.16,9.17,9.12,9.16,64300.0,7.8341,7.8426,7.7998,7.8341,64300.0
2009-07-21 09:55:00,9.17,9.22,9.16,9.2,180700.0,7.8426,7.8854,7.8341,7.8683,180700.0
2009-07-21 10:00:00,9.2,9.21,9.06,9.06,232600.0,7.8683,7.8768,7.7485,7.7485,232600.0
2009-07-21 10:05:00,9.06,9.08,9.05,9.07,50600.0,7.7485,7.7656,7.74,7.7571,50600.0
2009-07-21 10:10:00,9.06,9.06,8.98,9.05,178700.0,7.7485,7.7485,7.6801,7.74,178700.0
2009-07-21 10:15:00,9.05,9.1,9.03,9.08,41500.0,7.74,7.7827,7.7229,7.7656,41500.0
2009-07-21 10:20:00,9.09,9.13,9.09,9.11,43900.0,7.7742,7.8084,7.7742,7.7913,43900.0
2009-07-21 10:25:00,9.12,9.12,9.07,9.07,38200.0,7.7998,7.7998,7.7571,7.7571,38200.0
2009-07-21 10:30:00,9.08,9.12,9.08,9.11,83700.0,7.7656,7.7998,7.7656,7.7913,83700.0
2009-07-21 10:35:00,9.11,9.17,9.11,9.15,113600.0,7.7913,7.8426,7.7913,7.8255,113600.0
2009-07-21 10:40:00,9.15,9.16,9.12,9.16,32400.0,7.8255,7.8341,7.7998,7.8341,32400.0
2009-07-21 10:45:00,9.16,9.16,9.15,9.16,30000.0,7.8341,7.8341,7.8255,7.8341,30000.0
2009-07-21 10:50:00,9.15,9.16,9.13,9.15,31800.0,7.8255,7.8341,7.8084,7.8255,31800.0
2009-07-21 10:55:00,9.14,9.18,9.14,9.18,26800.0,7.8169,7.8512,7.8169,7.8512,26800.0
2009-07-21 11:00:00,9.18,9.2,9.17,9.19,106100.0,7.8512,7.8683,7.8426,7.8597,106100.0
2009-07-21 11:05:00,9.18,9.19,9.16,9.19,25600.0,7.8512,7.8597,7.8341,7.8597,25600.0
2009-07-21 11:10:00,9.19,9.2,9.14,9.15,48900.0,7.8597,7.8683,7.8169,7.8255,48900.0
2009-07-21 11:15:00,9.14,9.18,9.14,9.16,20000.0,7.8169,7.8512,7.8169,7.8341,20000.0
2009-07-21 11:20:00,9.17,9.17,9.16,9.16,3500.0,7.8426,7.8426,7.8341,7.8341,3500.0
2009-07-21 11:25:00,9.16,9.16,9.1,9.1,63400.0,7.8341,7.8341,7.7827,7.7827,63400.0
2009-07-21 11:30:00,9.1,9.1,9.05,9.07,58200.0,7.7827,7.7827,7.74,7.7571,58200.0
2009-07-21 11:35:00,9.07,9.07,9.05,9.06,31600.0,7.7571,7.7571,7.74,7.7485,31600.0
2009-07-21 11:40:00,9.05,9.06,9.02,9.02,41900.0,7.74,7.7485,7.7143,7.7143,41900.0
2009-07-21 11:45:00,9.03,9.03,8.99,9.0,40600.0,7.7229,7.7229,7.6887,7.6972,40600.0
2009-07-21 11:50:00,9.0,9.0,8.99,9.0,17000.0,7.6972,7.6972,7.6887,7.6972,17000.0
2009-07-21 11:55:00,8.99,9.0,8.92,8.93,127400.0,7.6887,7.6972,7.6288,7.6373,127400.0
2009-07-21 12:00:00,8.93,8.97,8.93,8.95,40400.0,7.6373,7.6716,7.6373,7.6545,40400.0
2009-07-21 12:05:00,8.95,8.96,8.95,8.96,9400.0,7.6545,7.663,7.6545,7.663,9400.0
2009-07-21 12:10:00,8.95,8.96,8.95,8.96,12000.0,7.6545,7.663,7.6545,7.663,12000.0
2009-07-21 12:15:00,8.96,8.97,8.95,8.97,12300.0,7.663,7.6716,7.6545,7.6716,12300.0
2009-07-21 12:20:00,8.97,8.98,8.96,8.97,60000.0,7.6716,7.6801,7.663,7.6716,60000.0
2009-07-21 12:25:00,8.98,9.0,8.97,8.99,30700.0,7.6801,7.6972,7.6716,7.6887,30700.0
2009-07-21 12:30:00,8.98,8.99,8.96,8.96,17300.0,7.6801,7.6887,7.663,7.663,17300.0
2009-07-21 12:35:00,8.96,8.99,8.96,8.98,20100.0,7.663,7.6887,7.663,7.6801,20100.0
2009-07-21 12:40:00,8.98,8.98,8.95,8.95,19500.0,7.6801,7.6801,7.6545,7.6545,19500.0
2009-07-21 12:45:00,8.95,8.96,8.95,8.95,6200.0,7.6545,7.663,7.6545,7.6545,6200.0
2009-07-21 12:50:00,8.95,8.96,8.94,8.94,13000.0,7.6545,7.663,7.6459,7.6459,13000.0
2009-07-21 12:55:00,8.94,8.95,8.94,8.94,7800.0,7.6459,7.6545,7.6459,7.6459,7800.0
2009-07-21 13:00:00,8.94,8.95,8.93,8.94,18900.0,7.6459,7.6545,7.6373,7.6459,18900.0
2009-07-21 13:05:00,8.94,8.94,8.92,8.93,26700.0,7.6459,7.6459,7.6288,7.6373,26700.0
2009-07-21 13:10:00,8.93,8.94,8.92,8.94,21400.0,7.6373,7.6459,7.6288,7.6459,21400.0
2009-07-21 13:15:00,8.93,8.96,8.93,8.96,21700.0,7.6373,7.663,7.6373,7.663,21700.0
2009-07-21 13:20:00,8.96,8.97,8.95,8.97,17700.0,7.663,7.6716,7.6545,7.6716,17700.0
2009-07-21 13:25:00,8.96,9.01,8.96,9.01,68200.0,7.663,7.7058,7.663,7.7058,68200.0
2009-07-21 13:30:00,9.01,9.02,8.99,8.99,37800.0,7.7058,7.7143,7.6887,7.6887,37800.0
2009-07-21 13:35:00,9.0,9.0,8.95,8.95,68700.0,7.6972,7.6972,7.6545,7.6545,68700.0
2009-07-21 13:40:00,8.95,8.97,8.94,8.95,113200.0,7.6545,7.6716,7.6459,7.6545,113200.0
2009-07-21 13:45:00,8.96,8.97,8.95,8.97,59600.0,7.663,7.6716,7.6545,7.6716,59600.0
2009-07-21 13:50:00,8.97,8.97,8.95,8.96,40000.0,7.6716,7.6716,7.6545,7.663,40000.0
2009-07-21 13:55:00,8.96,8.96,8.94,8.95,27100.0,7.663,7.663,7.6459,7.6545,27100.0
2009-07-21 14:00:00,8.95,8.96,8.94,8.95,47000.0,7.6545,7.663,7.6459,7.6545,47000.0
2009-07-21 14:05:00,8.95,8.96,8.95,8.95,5000.0,7.6545,7.663,7.6545,7.6545,5000.0
2009-07-21 14:10:00,8.96,8.96,8.95,8.96,78300.0,7.663,7.663,7.6545,7.663,78300.0
2009-07-21 14:15:00,8.96,8.98,8.93,8.94,166100.0,7.663,7.6801,7.6373,7.6459,166100.0
2009-07-21 14:20:00,8.94,8.94,8.93,8.94,18800.0,7.6459,7.6459,7.6373,7.6459,18800.0
2009-07-21 14:25:00,8.94,8.94,8.93,8.93,18700.0,7.6459,7.6459,7.6373,7.6373,18700.0
2009-07-21 14:30:00,8.94,8.94,8.93,8.94,15500.0,7.6459,7.6459,7.6373,7.6459,15500.0
2009-07-21 14:35:00,8.94,8.97,8.93,8.96,59600.0,7.6459,7.6716,7.6373,7.663,59600.0
2009-07-21 14:40:00,8.96,8.97,8.93,8.95,55700.0,7.663,7.6716,7.6373,7.6545,55700.0
2009-07-21 14:45:00,8.94,8.95,8.93,8.94,43500.0,7.6459,7.6545,7.6373,7.6459,43500.0
2009-07-21 14:50:00,8.94,8.97,8.93,8.95,135800.0,7.6459,7.6716,7.6373,7.6545,135800.0
2009-07-21 14:55:00,8.96,8.96,8.93,8.94,59300.0,7.663,7.663,7.6373,7.6459,59300.0
2009-07-21 15:00:00,8.94,8.95,8.93,8.94,51200.0,7.6459,7.6545,7.6373,7.6459,51200.0
2009-07-21 15:05:00,8.95,8.96,8.94,8.95,95200.0,7.6545,7.663,7.6459,7.6545,95200.0
2009-07-21 15:10:00,8.95,8.96,8.94,8.94,60600.0,7.6545,7.663,7.6459,7.6459,60600.0
2009-07-21 15:15:00,8.95,8.96,8.94,8.96,28400.0,7.6545,7.663,7.6459,7.663,28400.0
2009-07-21 15:20:00,8.95,8.96,8.95,8.96,47300.0,7.6545,7.663,7.6545,7.663,47300.0
2009-07-21 15:25:00,8.96,8.97,8.95,8.96,106800.0,7.663,7.6716,7.6545,7.663,106800.0
2009-07-21 15:30:00,8.96,8.97,8.94,8.94,101000.0,7.663,7.6716,7.6459,7.6459,101000.0
2009-07-21 15:35:00,8.94,8.97,8.94,8.95,93600.0,7.6459,7.6716,7.6459,7.6545,93600.0
2009-07-21 15:40:00,8.96,8.97,8.94,8.94,155400.0,7.663,7.6716,7.6459,7.6459,155400.0
2009-07-21 15:45:00,8.95,8.97,8.94,8.95,119200.0,7.6545,7.6716,7.6459,7.6545,119200.0
2009-07-21 15:50:00,8.95,8.97,8.94,8.95,160400.0,7.6545,7.6716,7.6459,7.6545,160400.0
2009-07-21 15:55:00,8.94,8.97,8.94,8.97,222900.0,7.6459,7.6716,7.6459,7.6716,222900.0
2009-07-22 09:30:00,8.9,8.97,8.87,8.92,47500.0,7.6117,7.6716,7.586,7.6288,47500.0
2009-07-22 09:35:00,8.93,9.02,8.91,9.02,96700.0,7.6373,7.7143,7.6202,7.7143,96700.0
2009-07-22 09:40:00,9.02,9.14,9.02,9.07,105700.0,7.7143,7.8169,7.7143,7.7571,105700.0
2009-07-22 09:45:00,9.08,9.14,9.07,9.11,75800.0,7.7656,7.8169,7.7571,7.7913,75800.0
2009-07-22 09:50:00,9.11,9.19,9.1,9.19,86600.0,7.7913,7.8597,7.7827,7.8597,86600.0
2009-07-22 09:55:00,9.2,9.26,9.16,9.21,108800.0,7.8683,7.9196,7.8341,7.8768,108800.0
2009-07-22 10:00:00,9.22,9.31,9.21,9.29,189800.0,7.8854,7.9623,7.8768,7.9452,189800.0
2009-07-22 10:05:00,9.3,9.38,9.29,9.37,175100.0,7.9538,8.0222,7.9452,8.0137,175100.0
2009-07-22 10:10:00,9.38,9.42,9.35,9.38,268900.0,8.0222,8.0564,7.9965,8.0222,268900.0
2009-07-22 10:15:00,9.37,9.39,9.3,9.34,148800.0,8.0137,8.0308,7.9538,7.988,148800.0
2009-07-22 10:20:00,9.35,9.4,9.32,9.39,97800.0,7.9965,8.0393,7.9709,8.0308,97800.0
2009-07-22 10:25:00,9.4,9.42,9.34,9.36,96300.0,8.0393,8.0564,7.988,8.0051,96300.0
2009-07-22 10:30:00,9.37,9.4,9.34,9.34,162800.0,8.0137,8.0393,7.988,7.988,162800.0
2009-07-22 10:35:00,9.34,9.36,9.32,9.34,49300.0,7.988,8.0051,7.9709,7.988,49300.0
2009-07-22 10:40:00,9.34,9.35,9.29,9.29,39000.0,7.988,7.9965,7.9452,7.9452,39000.0
2009-07-22 10:45:00,9.29,9.33,9.29,9.33,67800.0,7.9452,7.9794,7.9452,7.9794,67800.0
2009-07-22 10:50:00,9.32,9.36,9.31,9.35,134900.0,7.9709,8.0051,7.9623,7.9965,134900.0
2009-07-22 10:55:00,9.35,9.39,9.35,9.38,166200.0,7.9965,8.0308,7.9965,8.0222,166200.0
2009-07-22 11:00:00,9.38,9.4,9.36,9.4,101800.0,8.0222,8.0393,8.0051,8.0393,101800.0
2009-07-22 11:05:00,9.4,9.43,9.39,9.43,42100.0,8.0393,8.065,8.0308,8.065,42100.0
2009-07-22 11:10:00,9.43,9.43,9.4,9.41,92200.0,8.065,8.065,8.0393,8.0479,92200.0
2009-07-22 11:15:00,9.4,9.42,9.4,9.4,65000.0,8.0393,8.0564,8.0393,8.0393,65000.0
2009-07-22 11:20:00,9.41,9.41,9.34,9.34,117300.0,8.0479,8.0479,7.988,7.988,117300.0
2009-07-22 11:25:00,9.34,9.35,9.31,9.32,58600.0,7.988,7.9965,7.9623,7.9709,58600.0
2009-07-22 11:30:00,9.32,9.34,9.31,9.32,61800.0,7.9709,7.988,7.9623,7.9709,61800.0
2009-07-22 11:35:00,9.32,9.32,9.27,9.27,30700.0,7.9709,7.9709,7.9281,7.9281,30700.0
2009-07-22 11:40:00,9.28,9.29,9.27,9.28,30100.0,7.9367,7.9452,7.9281,7.9367,30100.0
2009-07-22 11:45:00,9.28,9.3,9.27,9.3,24600.0,7.9367,7.9538,7.9281,7.9538,24600.0
2009-07-22 11:50:00,9.3,9.32,9.29,9.29,52300.0,7.9538,7.9709,7.9452,7.9452,52300.0
2009-07-22 11:55:00,9.3,9.31,9.29,9.3,24300.0,7.9538,7.9623,7.9452,7.9538,24300.0
2009-07-22 12:00:00,9.31,9.31,9.3,9.31,6400.0,7.9623,7.9623,7.9538,7.9623,6400.0
2009-07-22 12:05:00,9.31,9.31,9.29,9.29,29100.0,7.9623,7.9623,7.9452,7.9452,29100.0
2009-07-22 12:10:00,9.29,9.3,9.25,9.25,22500.0,7.9452,7.9538,7.911,7.911,22500.0
2009-07-22 12:15:00,9.25,9.25,9.24,9.25,13200.0,7.911,7.911,7.9025,7.911,13200.0
2009-07-22 12:20:00,9.24,9.3,9.24,9.29,58800.0,7.9025,7.9538,7.9025,7.9452,58800.0
2009-07-22 12:25:00,9.28,9.32,9.27,9.32,36200.0,7.9367,7.9709,7.9281,7.9709,36200.0
2009-07-22 12:30:00,9.32,9.33,9.3,9.33,26400.0,7.9709,7.9794,7.9538,7.9794,26400.0
2009-07-22 12:35:00,9.33,9.34,9.32,9.34,19300.0,7.9794,7.988,7.9709,7.988,19300.0
2009-07-22 12:40:00,9.34,9.34,9.32,9.33,28100.0,7.988,7.988,7.9709,7.9794,28100.0
2009-07-22 12:45:00,9.32,9.35,9.3,9.35,62000.0,7.9709,7.9965,7.9538,7.9965,62000.0
2009-07-22 12:50:00,9.35,9.36,9.32,9.33,56600.0,7.9965,8.0051,7.9709,7.9794,56600.0
2009-07-22 12:55:00,9.32,9.34,9.31,9.34,44000.0,7.9709,7.988,7.9623,7.988,44000.0
2009-07-22 13:00:00,9.34,9.36,9.33,9.36,77000.0,7.988,8.0051,7.9794,8.0051,77000.0
2009-07-22 13:05:00,9.36,9.37,9.35,9.37,36700.0,8.0051,8.0137,7.9965,8.0137,36700.0
2009-07-22 13:10:00,9.36,9.37,9.33,9.37,71600.0,8.0051,8.0137,7.9794,8.0137,71600.0
2009-07-22 13:15:00,9.38,9.38,9.37,9.37,81100.0,8.0222,8.0222,8.0137,8.0137,81100.0
2009-07-22 13:20:00,9.38,9.38,9.32,9.33,63100.0,8.0222,8.0222,7.9709,7.9794,63100.0
2009-07-22 13:25:00,9.33,9.33,9.31,9.32,27700.0,7.9794,7.9794,7.9623,7.9709,27700.0
2009-07-22 13:30:00,9.31,9.32,9.29,9.3,46600.0,7.9623,7.9709,7.9452,7.9538,46600.0
2009-07-22 13:35:00,9.3,9.34,9.29,9.32,59600.0,7.9538,7.988,7.9452,7.9709,59600.0
2009-07-22 13:40:00,9.32,9.36,9.31,9.35,386200.0,7.9709,8.0051,7.9623,7.9965,386200.0
2009-07-22 13:45:00,9.36,9.38,9.34,9.38,29000.0,8.0051,8.0222,7.988,8.0222,29000.0
2009-07-22 13:50:00,9.37,9.38,9.35,9.36,47800.0,8.0137,8.0222,7.9965,8.0051,47800.0
2009-07-22 13:55:00,9.36,9.36,9.35,9.36,6700.0,8.0051,8.0051,7.9965,8.0051,6700.0
2009-07-22 14:00:00,9.36,9.37,9.31,9.32,111000.0,8.0051,8.0137,7.9623,7.9709,111000.0
2009-07-22 14:05:00,9.32,9.35,9.31,9.32,41100.0,7.9709,7.9965,7.9623,7.9709,41100.0
2009-07-22 14:10:00,9.32,9.35,9.31,9.35,54900.0,7.9709,7.9965,7.9623,7.9965,54900.0
2009-07-22 14:15:00,9.35,9.37,9.35,9.37,30300.0,7.9965,8.0137,7.9965,8.0137,30300.0
2009-07-22 14:20:00,9.36,9.37,9.35,9.35,18100.0,8.0051,8.0137,7.9965,7.9965,18100.0
2009-07-22 14:25:00,9.35,9.38,9.35,9.38,50100.0,7.9965,8.0222,7.9965,8.0222,50100.0
2009-07-22 14:30:00,9.38,9.42,9.36,9.41,148400.0,8.0222,8.0564,8.0051,8.0479,148400.0
2009-07-22 14:35:00,9.42,9.44,9.41,9.42,201100.0,8.0564,8.0735,8.0479,8.0564,201100.0
2009-07-22 14:40:00,9.42,9.47,9.41,9.43,213000.0,8.0564,8.0992,8.0479,8.065,213000.0
2009-07-22 14:45:00,9.43,9.43,9.39,9.39,72400.0,8.065,8.065,8.0308,8.0308,72400.0
2009-07-22 14:50:00,9.39,9.43,9.39,9.4,49500.0,8.0308,8.065,8.0308,8.0393,49500.0
2009-07-22 14:55:00,9.4,9.43,9.4,9.42,70300.0,8.0393,8.065,8.0393,8.0564,70300.0
2009-07-22 15:00:00,9.43,9.44,9.41,9.44,54600.0,8.065,8.0735,8.0479,8.0735,54600.0
2009-07-22 15:05:00,9.44,9.46,9.4,9.41,179500.0,8.0735,8.0906,8.0393,8.0479,179500.0
2009-07-22 15:10:00,9.42,9.45,9.4,9.42,204800.0,8.0564,8.0821,8.0393,8.0564,204800.0
2009-07-22 15:15:00,9.42,9.45,9.39,9.43,212400.0,8.0564,8.0821,8.0308,8.065,212400.0
2009-07-22 15:20:00,9.43,9.45,9.41,9.41,235800.0,8.065,8.0821,8.0479,8.0479,235800.0
2009-07-22 15:25:00,9.41,9.42,9.38,9.41,207700.0,8.0479,8.0564,8.0222,8.0479,207700.0
2009-07-22 15:30:00,9.41,9.42,9.38,9.39,166400.0,8.0479,8.0564,8.0222,8.0308,166400.0
2009-07-22 15:35:00,9.39,9.41,9.36,9.4,232500.0,8.0308,8.0479,8.0051,8.0393,232500.0
2009-07-22 15:40:00,9.4,9.4,9.36,9.39,143300.0,8.0393,8.0393,8.0051,8.0308,143300.0
2009-07-22 15:45:00,9.4,9.41,9.38,9.39,168800.0,8.0393,8.0479,8.0222,8.0308,168800.0
2009-07-22 15:50:00,9.39,9.41,9.37,9.41,254600.0,8.0308,8.0479,8.0137,8.0479,254600.0
2009-07-22 15:55:00,9.41,9.42,9.37,9.37,308400.0,8.0479,8.0564,8.0137,8.0137,308400.0
2009-07-23 09:30:00,9.45,9.45,9.33,9.41,34600.0,8.0821,8.0821,7.9794,8.0479,34600.0
2009-07-23 09:35:00,9.42,9.45,9.38,9.41,78100.0,8.0564,8.0821,8.0222,8.0479,78100.0
2009-07-23 09:40:00,9.4,9.48,9.4,9.46,65700.0,8.0393,8.1077,8.0393,8.0906,65700.0
2009-07-23 09:45:00,9.46,9.48,9.45,9.47,45800.0,8.0906,8.1077,8.0821,8.0992,45800.0
2009-07-23 09:50:00,9.47,9.52,9.47,9.5,69500.0,8.0992,8.1419,8.0992,8.1248,69500.0
2009-07-23 09:55:00,9.5,9.6,9.49,9.57,161400.0,8.1248,8.2104,8.1163,8.1847,161400.0
2009-07-23 10:00:00,9.58,9.62,9.5,9.62,344400.0,8.1933,8.2275,8.1248,8.2275,344400.0
2009-07-23 10:05:00,9.62,9.69,9.6,9.68,202500.0,8.2275,8.2873,8.2104,8.2788,202500.0
2009-07-23 10:10:00,9.68,9.75,9.68,9.72,177400.0,8.2788,8.3386,8.2788,8.313,177400.0
2009-07-23 10:15:00,9.72,9.77,9.72,9.76,185700.0,8.313,8.3558,8.313,8.3472,185700.0
2009-07-23 10:20:00,9.76,9.8,9.73,9.8,144800.0,8.3472,8.3814,8.3215,8.3814,144800.0
2009-07-23 10:25:00,9.8,9.8,9.77,9.77,44900.0,8.3814,8.3814,8.3558,8.3558,44900.0
2009-07-23 10:30:00,9.77,9.78,9.71,9.74,135800.0,8.3558,8.3643,8.3044,8.3301,135800.0
2009-07-23 10:35:00,9.74,9.74,9.72,9.74,118400.0,8.3301,8.3301,8.313,8.3301,118400.0
2009-07-23 10:40:00,9.75,9.79,9.74,9.78,153600.0,8.3386,8.3729,8.3301,8.3643,153600.0
2009-07-23 10:45:00,9.78,9.79,9.77,9.78,104100.0,8.3643,8.3729,8.3558,8.3643,104100.0
2009-07-23 10:50:00,9.77,9.78,9.68,9.68,253500.0,8.3558,8.3643,8.2788,8.2788,253500.0
2009-07-23 10:55:00,9.68,9.71,9.65,9.68,177900.0,8.2788,8.3044,8.2531,8.2788,177900.0
2009-07-23 11:00:00,9.68,9.71,9.67,9.69,105500.0,8.2788,8.3044,8.2702,8.2873,105500.0
2009-07-23 11:05:00,9.68,9.7,9.63,9.64,167400.0,8.2788,8.2959,8.236,8.2446,167400.0
2009-07-23 11:10:00,9.63,9.68,9.63,9.65,135300.0,8.236,8.2788,8.236,8.2531,135300.0
2009-07-23 11:15:00,9.65,9.68,9.64,9.66,217300.0,8.2531,8.2788,8.2446,8.2617,217300.0
2009-07-23 11:20:00,9.66,9.68,9.64,9.66,102900.0,8.2617,8.2788,8.2446,8.2617,102900.0
2009-07-23 11:25:00,9.65,9.71,9.65,9.68,222700.0,8.2531,8.3044,8.2531,8.2788,222700.0
2009-07-23 11:30:00,9.68,9.69,9.66,9.68,78100.0,8.2788,8.2873,8.2617,8.2788,78100.0
2009-07-23 11:35:00,9.68,9.73,9.68,9.72,51200.0,8.2788,8.3215,8.2788,8.313,51200.0
2009-07-23 11:40:00,9.72,9.78,9.71,9.77,62900.0,8.313,8.3643,8.3044,8.3558,62900.0
2009-07-23 11:45:00,9.78,9.79,9.77,9.78,79000.0,8.3643,8.3729,8.3558,8.3643,79000.0
2009-07-23 11:50:00,9.77,9.78,9.77,9.78,31400.0,8.3558,8.3643,8.3558,8.3643,31400.0
2009-07-23 11:55:00,9.78,9.78,9.77,9.78,19200.0,8.3643,8.3643,8.3558,8.3643,19200.0
2009-07-23 12:00:00,9.77,9.84,9.77,9.84,133300.0,8.3558,8.4156,8.3558,8.4156,133300.0
2009-07-23 12:05:00,9.83,9.85,9.81,9.82,77600.0,8.4071,8.4242,8.39,8.3985,77600.0
2009-07-23 12:10:00,9.83,9.83,9.79,9.8,34300.0,8.4071,8.4071,8.3729,8.3814,34300.0
2009-07-23 12:15:00,9.8,9.84,9.79,9.82,114100.0,8.3814,8.4156,8.3729,8.3985,114100.0
2009-07-23 12:20:00,9.83,9.84,9.82,9.82,36200.0,8.4071,8.4156,8.3985,8.3985,36200.0
2009-07-23 12:25:00,9.82,9.85,9.8,9.85,112300.0,8.3985,8.4242,8.3814,8.4242,112300.0
2009-07-23 12:30:00,9.86,9.87,9.82,9.85,197100.0,8.4327,8.4413,8.3985,8.4242,197100.0
2009-07-23 12:35:00,9.85,9.89,9.84,9.88,31900.0,8.4242,8.4584,8.4156,8.4498,31900.0
2009-07-23 12:40:00,9.89,9.89,9.83,9.85,106800.0,8.4584,8.4584,8.4071,8.4242,106800.0
2009-07-23 12:45:00,9.84,9.87,9.84,9.85,60500.0,8.4156,8.4413,8.4156,8.4242,60500.0
2009-07-23 12:50:00,9.86,9.88,9.85,9.87,88700.0,8.4327,8.4498,8.4242,8.4413,88700.0
2009-07-23 12:55:00,9.88,9.9,9.88,9.89,18100.0,8.4498,8.4669,8.4498,8.4584,18100.0
2009-07-23 13:00:00,9.88,9.89,9.86,9.88,81500.0,8.4498,8.4584,8.4327,8.4498,81500.0
2009-07-23 13:05:00,9.88,9.88,9.86,9.87,24800.0,8.4498,8.4498,8.4327,8.4413,24800.0
2009-07-23 13:10:00,9.87,9.89,9.86,9.88,47700.0,8.4413,8.4584,8.4327,8.4498,47700.0
2009-07-23 13:15:00,9.88,9.88,9.86,9.87,47900.0,8.4498,8.4498,8.4327,8.4413,47900.0
2009-07-23 13:20:00,9.88,9.9,9.87,9.9,28200.0,8.4498,8.4669,8.4413,8.4669,28200.0
2009-07-23 13:25:00,9.9,9.91,9.89,9.9,31700.0,8.4669,8.4755,8.4584,8.4669,31700.0
2009-07-23 13:30:00,9.91,9.91,9.86,9.89,81000.0,8.4755,8.4755,8.4327,8.4584,81000.0
2009-07-23 13:35:00,9.89,9.94,9.88,9.92,89900.0,8.4584,8.5011,8.4498,8.484,89900.0
2009-07-23 13:40:00,9.93,9.95,9.92,9.95,28900.0,8.4926,8.5097,8.484,8.5097,28900.0
2009-07-23 13:45:00,9.94,9.95,9.92,9.93,80200.0,8.5011,8.5097,8.484,8.4926,80200.0
2009-07-23 13:50:00,9.92,9.95,9.92,9.92,56000.0,8.484,8.5097,8.484,8.484,56000.0
2009-07-23 13:55:00,9.93,9.93,9.91,9.91,30700.0,8.4926,8.4926,8.4755,8.4755,30700.0
2009-07-23 14:00:00,9.91,9.91,9.84,9.85,78100.0,8.4755,8.4755,8.4156,8.4242,78100.0
2009-07-23 14:05:00,9.85,9.85,9.83,9.85,59400.0,8.4242,8.4242,8.4071,8.4242,59400.0
2009-07-23 14:10:00,9.85,9.85,9.84,9.85,17900.0,8.4242,8.4242,8.4156,8.4242,17900.0
2009-07-23 14:15:00,9.85,9.85,9.83,9.84,14500.0,8.4242,8.4242,8.4071,8.4156,14500.0
2009-07-23 14:20:00,9.84,9.85,9.81,9.84,55600.0,8.4156,8.4242,8.39,8.4156,55600.0
2009-07-23 14:25:00,9.84,9.85,9.82,9.84,83300.0,8.4156,8.4242,8.3985,8.4156,83300.0
2009-07-23 14:30:00,9.84,9.84,9.83,9.84,12500.0,8.4156,8.4156,8.4071,8.4156,12500.0
2009-07-23 14:35:00,9.84,9.86,9.84,9.85,29200.0,8.4156,8.4327,8.4156,8.4242,29200.0
2009-07-23 14:40:00,9.85,9.86,9.84,9.86,25600.0,8.4242,8.4327,8.4156,8.4327,25600.0
2009-07-23 14:45:00,9.85,9.86,9.84,9.85,35500.0,8.4242,8.4327,8.4156,8.4242,35500.0
2009-07-23 14:50:00,9.85,9.86,9.84,9.86,44900.0,8.4242,8.4327,8.4156,8.4327,44900.0
2009-07-23 14:55:00,9.86,9.86,9.85,9.85,18200.0,8.4327,8.4327,8.4242,8.4242,18200.0
2009-07-23 15:00:00,9.86,9.86,9.85,9.86,95600.0,8.4327,8.4327,8.4242,8.4327,95600.0
2009-07-23 15:05:00,9.85,9.86,9.84,9.85,34100.0,8.4242,8.4327,8.4156,8.4242,34100.0
2009-07-23 15:10:00,9.85,9.86,9.83,9.86,75500.0,8.4242,8.4327,8.4071,8.4327,75500.0
2009-07-23 15:15:00,9.86,9.87,9.85,9.87,88900.0,8.4327,8.4413,8.4242,8.4413,88900.0
2009-07-23 15:20:00,9.87,9.88,9.85,9.86,90000.0,8.4413,8.4498,8.4242,8.4327,90000.0
2009-07-23 15:25:00,9.86,9.86,9.85,9.86,68400.0,8.4327,8.4327,8.4242,8.4327,68400.0
2009-07-23 15:30:00,9.86,9.86,9.83,9.84,81700.0,8.4327,8.4327,8.4071,8.4156,81700.0
2009-07-23 15:35:00,9.84,9.84,9.81,9.82,123800.0,8.4156,8.4156,8.39,8.3985,123800.0
2009-07-23 15:40:00,9.81,9.82,9.78,9.79,205100.0,8.39,8.3985,8.3643,8.3729,205100.0
2009-07-23 15:45:00,9.79,9.8,9.76,9.76,187600.0,8.3729,8.3814,8.3472,8.3472,187600.0
2009-07-23 15:50:00,9.77,9.78,9.74,9.75,151200.0,8.3558,8.3643,8.3301,8.3386,151200.0
2009-07-23 15:55:00,9.75,9.77,9.74,9.77,240900.0,8.3386,8.3558,8.3301,8.3558,240900.0
2009-07-24 09:30:00,9.72,9.74,9.6,9.66,67100.0,8.313,8.3301,8.2104,8.2617,67100.0
2009-07-24 09:35:00,9.67,9.68,9.57,9.59,96600.0,8.2702,8.2788,8.1847,8.2018,96600.0
2009-07-24 09:40:00,9.59,9.63,9.55,9.62,142000.0,8.2018,8.236,8.1676,8.2275,142000.0
2009-07-24 09:45:00,9.62,9.67,9.62,9.65,82400.0,8.2275,8.2702,8.2275,8.2531,82400.0
2009-07-24 09:50:00,9.64,9.65,9.6,9.62,73200.0,8.2446,8.2531,8.2104,8.2275,73200.0
2009-07-24 09:55:00,9.62,9.63,9.53,9.56,96800.0,8.2275,8.236,8.1505,8.1762,96800.0
2009-07-24 10:00:00,9.55,9.56,9.51,9.56,84000.0,8.1676,8.1762,8.1334,8.1762,84000.0
2009-07-24 10:05:00,9.56,9.61,9.49,9.5,156100.0,8.1762,8.2189,8.1163,8.1248,156100.0
2009-07-24 10:10:00,9.5,9.52,9.46,9.47,100200.0,8.1248,8.1419,8.0906,8.0992,100200.0
2009-07-24 10:15:00,9.47,9.5,9.46,9.48,74100.0,8.0992,8.1248,8.0906,8.1077,74100.0
2009-07-24 10:20:00,9.47,9.49,9.46,9.48,45100.0,8.0992,8.1163,8.0906,8.1077,45100.0
2009-07-24 10:25:00,9.49,9.49,9.45,9.47,56900.0,8.1163,8.1163,8.0821,8.0992,56900.0
2009-07-24 10:30:00,9.48,9.48,9.45,9.46,33400.0,8.1077,8.1077,8.0821,8.0906,33400.0
2009-07-24 10:35:00,9.46,9.46,9.4,9.4,82400.0,8.0906,8.0906,8.0393,8.0393,82400.0
2009-07-24 10:40:00,9.41,9.45,9.4,9.43,39100.0,8.0479,8.0821,8.0393,8.065,39100.0
2009-07-24 10:45:00,9.43,9.48,9.42,9.46,32100.0,8.065,8.1077,8.0564,8.0906,32100.0
2009-07-24 10:50:00,9.46,9.48,9.44,9.48,74500.0,8.0906,8.1077,8.0735,8.1077,74500.0
2009-07-24 10:55:00,9.47,9.49,9.47,9.49,12500.0,8.0992,8.1163,8.0992,8.1163,12500.0
2009-07-24 11:00:00,9.49,9.52,9.47,9.52,44200.0,8.1163,8.1419,8.0992,8.1419,44200.0
2009-07-24 11:05:00,9.52,9.52,9.48,9.48,24200.0,8.1419,8.1419,8.1077,8.1077,24200.0
2009-07-24 11:10:00,9.48,9.51,9.48,9.49,69300.0,8.1077,8.1334,8.1077,8.1163,69300.0
2009-07-24 11:15:00,9.49,9.52,9.48,9.52,20000.0,8.1163,8.1419,8.1077,8.1419,20000.0
2009-07-24 11:20:00,9.52,9.56,9.52,9.54,38500.0,8.1419,8.1762,8.1419,8.159,38500.0
2009-07-24 11:25:00,9.54,9.56,9.54,9.55,17800.0,8.159,8.1762,8.159,8.1676,17800.0
2009-07-24 11:30:00,9.56,9.6,9.56,9.59,25500.0,8.1762,8.2104,8.1762,8.2018,25500.0
2009-07-24 11:35:00,9.59,9.6,9.58,9.59,23300.0,8.2018,8.2104,8.1933,8.2018,23300.0
2009-07-24 11:40:00,9.59,9.63,9.59,9.63,37400.0,8.2018,8.236,8.2018,8.236,37400.0
2009-07-24 11:45:00,9.62,9.74,9.62,9.73,150100.0,8.2275,8.3301,8.2275,8.3215,150100.0
2009-07-24 11:50:00,9.74,9.78,9.73,9.78,41400.0,8.3301,8.3643,8.3215,8.3643,41400.0
2009-07-24 11:55:00,9.77,9.79,9.75,9.79,71800.0,8.3558,8.3729,8.3386,8.3729,71800.0
2009-07-24 12:00:00,9.79,9.8,9.78,9.79,20500.0,8.3729,8.3814,8.3643,8.3729,20500.0
2009-07-24 12:05:00,9.8,9.8,9.78,9.8,35000.0,8.3814,8.3814,8.3643,8.3814,35000.0
2009-07-24 12:10:00,9.8,9.8,9.78,9.78,15300.0,8.3814,8.3814,8.3643,8.3643,15300.0
2009-07-24 12:15:00,9.78,9.79,9.75,9.75,18800.0,8.3643,8.3729,8.3386,8.3386,18800.0
2009-07-24 12:20:00,9.75,9.76,9.72,9.74,17400.0,8.3386,8.3472,8.313,8.3301,17400.0
2009-07-24 12:25:00,9.74,9.75,9.73,9.74,23100.0,8.3301,8.3386,8.3215,8.3301,23100.0
2009-07-24 12:30:00,9.74,9.74,9.71,9.74,54100.0,8.3301,8.3301,8.3044,8.3301,54100.0
2009-07-24 12:35:00,9.74,9.76,9.74,9.75,15300.0,8.3301,8.3472,8.3301,8.3386,15300.0
2009-07-24 12:40:00,9.75,9.78,9.75,9.77,17700.0,8.3386,8.3643,8.3386,8.3558,17700.0
2009-07-24 12:45:00,9.77,9.78,9.73,9.77,26400.0,8.3558,8.3643,8.3215,8.3558,26400.0
2009-07-24 12:50:00,9.78,9.8,9.78,9.8,50300.0,8.3643,8.3814,8.3643,8.3814,50300.0
2009-07-24 12:55:00,9.8,9.8,9.79,9.8,15300.0,8.3814,8.3814,8.3729,8.3814,15300.0
2009-07-24 13:00:00,9.8,9.8,9.78,9.78,42700.0,8.3814,8.3814,8.3643,8.3643,42700.0
2009-07-24 13:05:00,9.78,9.78,9.74,9.74,73700.0,8.3643,8.3643,8.3301,8.3301,73700.0
2009-07-24 13:10:00,9.74,9.76,9.74,9.76,21900.0,8.3301,8.3472,8.3301,8.3472,21900.0
2009-07-24 13:15:00,9.76,9.77,9.76,9.76,10500.0,8.3472,8.3558,8.3472,8.3472,10500.0
2009-07-24 13:20:00,9.76,9.77,9.75,9.75,19600.0,8.3472,8.3558,8.3386,8.3386,19600.0
2009-07-24 13:25:00,9.76,9.77,9.76,9.76,24200.0,8.3472,8.3558,8.3472,8.3472,24200.0
2009-07-24 13:30:00,9.77,9.8,9.76,9.8,51700.0,8.3558,8.3814,8.3472,8.3814,51700.0
2009-07-24 13:35:00,9.8,9.8,9.79,9.8,20200.0,8.3814,8.3814,8.3729,8.3814,20200.0
2009-07-24 13:40:00,9.8,9.8,9.79,9.8,41200.0,8.3814,8.3814,8.3729,8.3814,41200.0
2009-07-24 13:45:00,9.8,9.82,9.77,9.77,141700.0,8.3814,8.3985,8.3558,8.3558,141700.0
2009-07-24 13:50:00,9.78,9.8,9.77,9.78,38300.0,8.3643,8.3814,8.3558,8.3643,38300.0
2009-07-24 13:55:00,9.78,9.79,9.78,9.78,10100.0,8.3643,8.3729,8.3643,8.3643,10100.0
2009-07-24 14:00:00,9.78,9.8,9.78,9.79,59200.0,8.3643,8.3814,8.3643,8.3729,59200.0
2009-07-24 14:05:00,9.8,9.8,9.79,9.8,50200.0,8.3814,8.3814,8.3729,8.3814,50200.0
2009-07-24 14:10:00,9.8,9.8,9.79,9.8,27800.0,8.3814,8.3814,8.3729,8.3814,27800.0
2009-07-24 14:15:00,9.79,9.8,9.77,9.78,33100.0,8.3729,8.3814,8.3558,8.3643,33100.0
2009-07-24 14:20:00,9.77,9.77,9.76,9.76,15600.0,8.3558,8.3558,8.3472,8.3472,15600.0
2009-07-24 14:25:00,9.77,9.8,9.76,9.79,41800.0,8.3558,8.3814,8.3472,8.3729,41800.0
2009-07-24 14:30:00,9.8,9.8,9.79,9.8,19800.0,8.3814,8.3814,8.3729,8.3814,19800.0
2009-07-24 14:35:00,9.8,9.8,9.79,9.79,16900.0,8.3814,8.3814,8.3729,8.3729,16900.0
2009-07-24 14:40:00,9.8,9.8,9.79,9.79,19400.0,8.3814,8.3814,8.3729,8.3729,19400.0
2009-07-24 14:45:00,9.79,9.8,9.78,9.79,56100.0,8.3729,8.3814,8.3643,8.3729,56100.0
2009-07-24 14:50:00,9.79,9.8,9.76,9.77,56300.0,8.3729,8.3814,8.3472,8.3558,56300.0
2009-07-24 14:55:00,9.77,9.77,9.76,9.77,13100.0,8.3558,8.3558,8.3472,8.3558,13100.0
2009-07-24 15:00:00,9.77,9.8,9.76,9.79,59500.0,8.3558,8.3814,8.3472,8.3729,59500.0
2009-07-24 15:05:00,9.79,9.8,9.77,9.77,49700.0,8.3729,8.3814,8.3558,8.3558,49700.0
2009-07-24 15:10:00,9.77,9.78,9.77,9.78,13900.0,8.3558,8.3643,8.3558,8.3643,13900.0
2009-07-24 15:15:00,9.78,9.8,9.77,9.78,57900.0,8.3643,8.3814,8.3558,8.3643,57900.0
2009-07-24 15:20:00,9.79,9.8,9.78,9.79,39800.0,8.3729,8.3814,8.3643,8.3729,39800.0
2009-07-24 15:25:00,9.79,9.8,9.79,9.79,30500.0,8.3729,8.3814,8.3729,8.3729,30500.0
2009-07-24 15:30:00,9.79,9.8,9.76,9.76,84300.0,8.3729,8.3814,8.3472,8.3472,84300.0
2009-07-24 15:35:00,9.76,9.78,9.74,9.75,43600.0,8.3472,8.3643,8.3301,8.3386,43600.0
2009-07-24 15:40:00,9.75,9.76,9.74,9.74,77000.0,8.3386,8.3472,8.3301,8.3301,77000.0
2009-07-24 15:45:00,9.74,9.76,9.73,9.76,86900.0,8.3301,8.3472,8.3215,8.3472,86900.0
2009-07-24 15:50:00,9.76,9.77,9.74,9.75,92300.0,8.3472,8.3558,8.3301,8.3386,92300.0
2009-07-24 15:55:00,9.75,9.76,9.75,9.76,135600.0,8.3386,8.3472,8.3386,8.3472,135600.0
2009-07-27 09:30:00,9.84,9.89,9.72,9.76,157300.0,8.4156,8.4584,8.313,8.3472,157300.0
2009-07-27 09:35:00,9.76,9.77,9.66,9.74,70900.0,8.3472,8.3558,8.2617,8.3301,70900.0
2009-07-27 09:40:00,9.74,9.77,9.71,9.73,68600.0,8.3301,8.3558,8.3044,8.3215,68600.0
2009-07-27 09:45:00,9.74,9.77,9.7,9.72,60400.0,8.3301,8.3558,8.2959,8.313,60400.0
2009-07-27 09:50:00,9.72,9.76,9.68,9.69,59500.0,8.313,8.3472,8.2788,8.2873,59500.0
2009-07-27 09:55:00,9.68,9.74,9.63,9.74,68000.0,8.2788,8.3301,8.236,8.3301,68000.0
2009-07-27 10:00:00,9.74,10.15,9.74,10.1,710600.0,8.3301,8.6807,8.3301,8.638,710600.0
2009-07-27 10:05:00,10.1,10.18,10.08,10.11,284700.0,8.638,8.7064,8.6209,8.6465,284700.0
2009-07-27 10:10:00,10.11,10.15,10.05,10.07,323800.0,8.6465,8.6807,8.5952,8.6123,323800.0
2009-07-27 10:15:00,10.07,10.27,10.07,10.25,275500.0,8.6123,8.7834,8.6123,8.7663,275500.0
2009-07-27 10:20:00,10.25,10.26,10.19,10.24,88200.0,8.7663,8.7748,8.715,8.7577,88200.0
2009-07-27 10:25:00,10.23,10.25,10.21,10.22,78700.0,8.7492,8.7663,8.7321,8.7406,78700.0
2009-07-27 10:30:00,10.22,10.23,10.16,10.16,136400.0,8.7406,8.7492,8.6893,8.6893,136400.0
2009-07-27 10:35:00,10.17,10.18,10.13,10.15,39400.0,8.6979,8.7064,8.6636,8.6807,39400.0
2009-07-27 10:40:00,10.15,10.18,10.13,10.17,54300.0,8.6807,8.7064,8.6636,8.6979,54300.0
2009-07-27 10:45:00,10.17,10.26,10.16,10.26,102300.0,8.6979,8.7748,8.6893,8.7748,102300.0
2009-07-27 10:50:00,10.25,10.26,10.21,10.24,95200.0,8.7663,8.7748,8.7321,8.7577,95200.0
2009-07-27 10:55:00,10.25,10.25,10.17,10.22,74500.0,8.7663,8.7663,8.6979,8.7406,74500.0
2009-07-27 11:00:00,10.21,10.21,10.17,10.18,171600.0,8.7321,8.7321,8.6979,8.7064,171600.0
2009-07-27 11:05:00,10.17,10.2,10.17,10.17,62000.0,8.6979,8.7235,8.6979,8.6979,62000.0
2009-07-27 11:10:00,10.17,10.19,10.17,10.19,70200.0,8.6979,8.715,8.6979,8.715,70200.0
2009-07-27 11:15:00,10.19,10.22,10.18,10.21,82900.0,8.715,8.7406,8.7064,8.7321,82900.0
2009-07-27 11:20:00,10.22,10.32,10.22,10.31,78900.0,8.7406,8.8261,8.7406,8.8176,78900.0
2009-07-27 11:25:00,10.31,10.36,10.31,10.33,105200.0,8.8176,8.8603,8.8176,8.8347,105200.0
2009-07-27 11:30:00,10.33,10.4,10.32,10.4,76800.0,8.8347,8.8946,8.8261,8.8946,76800.0
2009-07-27 11:35:00,10.39,10.42,10.38,10.38,202100.0,8.886,8.9117,8.8775,8.8775,202100.0
2009-07-27 11:40:00,10.39,10.4,10.36,10.38,112800.0,8.886,8.8946,8.8603,8.8775,112800.0
2009-07-27 11:45:00,10.38,10.38,10.37,10.38,63800.0,8.8775,8.8775,8.8689,8.8775,63800.0
2009-07-27 11:50:00,10.38,10.4,10.37,10.4,39800.0,8.8775,8.8946,8.8689,8.8946,39800.0
2009-07-27 11:55:00,10.4,10.4,10.36,10.36,123200.0,8.8946,8.8946,8.8603,8.8603,123200.0
2009-07-27 12:00:00,10.36,10.38,10.35,10.35,106100.0,8.8603,8.8775,8.8518,8.8518,106100.0
2009-07-27 12:05:00,10.36,10.36,10.35,10.35,44500.0,8.8603,8.8603,8.8518,8.8518,44500.0
2009-07-27 12:10:00,10.36,10.39,10.35,10.38,112700.0,8.8603,8.886,8.8518,8.8775,112700.0
2009-07-27 12:15:00,10.38,10.44,10.38,10.44,126400.0,8.8775,8.9288,8.8775,8.9288,126400.0
2009-07-27 12:20:00,10.43,10.44,10.4,10.44,76300.0,8.9202,8.9288,8.8946,8.9288,76300.0
2009-07-27 12:25:00,10.45,10.45,10.4,10.41,64100.0,8.9373,8.9373,8.8946,8.9031,64100.0
2009-07-27 12:30:00,10.4,10.41,10.4,10.4,43000.0,8.8946,8.9031,8.8946,8.8946,43000.0
2009-07-27 12:35:00,10.4,10.41,10.4,10.4,55100.0,8.8946,8.9031,8.8946,8.8946,55100.0
2009-07-27 12:40:00,10.4,10.43,10.38,10.39,68100.0,8.8946,8.9202,8.8775,8.886,68100.0
2009-07-27 12:45:00,10.39,10.4,10.35,10.39,74000.0,8.886,8.8946,8.8518,8.886,74000.0
2009-07-27 12:50:00,10.4,10.44,10.39,10.42,94500.0,8.8946,8.9288,8.886,8.9117,94500.0
2009-07-27 12:55:00,10.42,10.44,10.41,10.43,40000.0,8.9117,8.9288,8.9031,8.9202,40000.0
2009-07-27 13:00:00,10.44,10.44,10.42,10.44,29100.0,8.9288,8.9288,8.9117,8.9288,29100.0
2009-07-27 13:05:00,10.44,10.44,10.42,10.43,24300.0,8.9288,8.9288,8.9117,8.9202,24300.0
2009-07-27 13:10:00,10.42,10.43,10.39,10.42,40200.0,8.9117,8.9202,8.886,8.9117,40200.0
2009-07-27 13:15:00,10.42,10.44,10.4,10.42,73000.0,8.9117,8.9288,8.8946,8.9117,73000.0
2009-07-27 13:20:00,10.41,10.43,10.41,10.43,33300.0,8.9031,8.9202,8.9031,8.9202,33300.0
2009-07-27 13:25:00,10.42,10.44,10.41,10.43,127000.0,8.9117,8.9288,8.9031,8.9202,127000.0
2009-07-27 13:30:00,10.43,10.44,10.41,10.43,94200.0,8.9202,8.9288,8.9031,8.9202,94200.0
2009-07-27 13:35:00,10.43,10.46,10.42,10.46,81700.0,8.9202,8.9459,8.9117,8.9459,81700.0
2009-07-27 13:40:00,10.45,10.46,10.42,10.42,56600.0,8.9373,8.9459,8.9117,8.9117,56600.0
2009-07-27 13:45:00,10.43,10.45,10.43,10.45,32600.0,8.9202,8.9373,8.9202,8.9373,32600.0
2009-07-27 13:50:00,10.44,10.46,10.44,10.46,130000.0,8.9288,8.9459,8.9288,8.9459,130000.0
2009-07-27 13:55:00,10.45,10.48,10.45,10.45,53700.0,8.9373,8.963,8.9373,8.9373,53700.0
2009-07-27 14:00:00,10.46,10.46,10.42,10.43,50200.0,8.9459,8.9459,8.9117,8.9202,50200.0
2009-07-27 14:05:00,10.44,10.45,10.43,10.45,22400.0,8.9288,8.9373,8.9202,8.9373,22400.0
2009-07-27 14:10:00,10.45,10.5,10.45,10.48,241900.0,8.9373,8.9801,8.9373,8.963,241900.0
2009-07-27 14:15:00,10.48,10.54,10.48,10.54,158400.0,8.963,9.0143,8.963,9.0143,158400.0
2009-07-27 14:20:00,10.54,10.55,10.53,10.54,107200.0,9.0143,9.0228,9.0057,9.0143,107200.0
2009-07-27 14:25:00,10.54,10.54,10.51,10.52,142400.0,9.0143,9.0143,8.9886,8.9972,142400.0
2009-07-27 14:30:00,10.53,10.53,10.5,10.51,24400.0,9.0057,9.0057,8.9801,8.9886,24400.0
2009-07-27 14:35:00,10.51,10.64,10.51,10.64,357500.0,8.9886,9.0998,8.9886,9.0998,357500.0
2009-07-27 14:40:00,10.64,10.68,10.64,10.68,189200.0,9.0998,9.134,9.0998,9.134,189200.0
2009-07-27 14:45:00,10.68,10.68,10.63,10.63,155100.0,9.134,9.134,9.0913,9.0913,155100.0
2009-07-27 14:50:00,10.63,10.64,10.6,10.64,100600.0,9.0913,9.0998,9.0656,9.0998,100600.0
2009-07-27 14:55:00,10.64,10.66,10.63,10.66,43600.0,9.0998,9.1169,9.0913,9.1169,43600.0
2009-07-27 15:00:00,10.66,10.67,10.65,10.65,63200.0,9.1169,9.1255,9.1084,9.1084,63200.0
2009-07-27 15:05:00,10.65,10.69,10.65,10.68,139100.0,9.1084,9.1426,9.1084,9.134,139100.0
2009-07-27 15:10:00,10.69,10.69,10.68,10.68,66700.0,9.1426,9.1426,9.134,9.134,66700.0
2009-07-27 15:15:00,10.69,10.72,10.64,10.64,209800.0,9.1426,9.1682,9.0998,9.0998,209800.0
2009-07-27 15:20:00,10.64,10.64,10.57,10.57,108600.0,9.0998,9.0998,9.0399,9.0399,108600.0
2009-07-27 15:25:00,10.58,10.6,10.56,10.56,171400.0,9.0485,9.0656,9.0314,9.0314,171400.0
2009-07-27 15:30:00,10.56,10.57,10.53,10.54,121000.0,9.0314,9.0399,9.0057,9.0143,121000.0
2009-07-27 15:35:00,10.53,10.56,10.52,10.56,108800.0,9.0057,9.0314,8.9972,9.0314,108800.0
2009-07-27 15:40:00,10.56,10.59,10.55,10.59,247900.0,9.0314,9.0571,9.0228,9.0571,247900.0
2009-07-27 15:45:00,10.59,10.59,10.55,10.57,221900.0,9.0571,9.0571,9.0228,9.0399,221900.0
2009-07-27 15:50:00,10.57,10.59,10.55,10.57,385200.0,9.0399,9.0571,9.0228,9.0399,385200.0
2009-07-27 15:55:00,10.56,10.6,10.55,10.6,548100.0,9.0314,9.0656,9.0228,9.0656,548100.0
2009-07-28 09:30:00,10.36,10.54,10.34,10.5,164600.0,8.8603,9.0143,8.8432,8.9801,164600.0
2009-07-28 09:35:00,10.53,10.58,10.46,10.55,91200.0,9.0057,9.0485,8.9459,9.0228,91200.0
2009-07-28 09:40:00,10.56,10.62,10.54,10.55,85700.0,9.0314,9.0827,9.0143,9.0228,85700.0
2009-07-28 09:45:00,10.55,10.65,10.55,10.64,150800.0,9.0228,9.1084,9.0228,9.0998,150800.0
2009-07-28 09:50:00,10.65,10.69,10.63,10.69,168300.0,9.1084,9.1426,9.0913,9.1426,168300.0
2009-07-28 09:55:00,10.69,10.77,10.68,10.75,189800.0,9.1426,9.211,9.134,9.1939,189800.0
2009-07-28 10:00:00,10.74,10.75,10.63,10.64,295400.0,9.1853,9.1939,9.0913,9.0998,295400.0
2009-07-28 10:05:00,10.64,10.67,10.59,10.6,193900.0,9.0998,9.1255,9.0571,9.0656,193900.0
2009-07-28 10:10:00,10.59,10.62,10.47,10.47,271500.0,9.0571,9.0827,8.9544,8.9544,271500.0
2009-07-28 10:15:00,10.47,10.51,10.46,10.47,108800.0,8.9544,8.9886,8.9459,8.9544,108800.0
2009-07-28 10:20:00,10.47,10.52,10.45,10.51,47900.0,8.9544,8.9972,8.9373,8.9886,47900.0
2009-07-28 10:25:00,10.52,10.57,10.51,10.56,86100.0,8.9972,9.0399,8.9886,9.0314,86100.0
2009-07-28 10:30:00,10.56,10.6,10.55,10.56,111200.0,9.0314,9.0656,9.0228,9.0314,111200.0
2009-07-28 10:35:00,10.56,10.6,10.53,10.58,161900.0,9.0314,9.0656,9.0057,9.0485,161900.0
2009-07-28 10:40:00,10.58,10.61,10.57,10.6,121400.0,9.0485,9.0742,9.0399,9.0656,121400.0
2009-07-28 10:45:00,10.6,10.6,10.56,10.6,89700.0,9.0656,9.0656,9.0314,9.0656,89700.0
2009-07-28 10:50:00,10.6,10.64,10.59,10.63,160400.0,9.0656,9.0998,9.0571,9.0913,160400.0
2009-07-28 10:55:00,10.63,10.67,10.63,10.65,95400.0,9.0913,9.1255,9.0913,9.1084,95400.0
2009-07-28 11:00:00,10.65,10.65,10.6,10.6,61900.0,9.1084,9.1084,9.0656,9.0656,61900.0
2009-07-28 11:05:00,10.6,10.62,10.58,10.59,118700.0,9.0656,9.0827,9.0485,9.0571,118700.0
2009-07-28 11:10:00,10.59,10.59,10.56,10.57,223400.0,9.0571,9.0571,9.0314,9.0399,223400.0
2009-07-28 11:15:00,10.57,10.6,10.57,10.6,112000.0,9.0399,9.0656,9.0399,9.0656,112000.0
2009-07-28 11:20:00,10.59,10.6,10.58,10.6,88500.0,9.0571,9.0656,9.0485,9.0656,88500.0
2009-07-28 11:25:00,10.59,10.6,10.57,10.6,128400.0,9.0571,9.0656,9.0399,9.0656,128400.0
2009-07-28 11:30:00,10.59,10.6,10.58,10.6,120200.0,9.0571,9.0656,9.0485,9.0656,120200.0
2009-07-28 11:35:00,10.59,10.61,10.57,10.57,257000.0,9.0571,9.0742,9.0399,9.0399,257000.0
2009-07-28 11:40:00,10.57,10.58,10.57,10.58,39800.0,9.0399,9.0485,9.0399,9.0485,39800.0
2009-07-28 11:45:00,10.57,10.61,10.57,10.6,71500.0,9.0399,9.0742,9.0399,9.0656,71500.0
2009-07-28 11:50:00,10.6,10.63,10.6,10.62,36400.0,9.0656,9.0913,9.0656,9.0827,36400.0
2009-07-28 11:55:00,10.62,10.63,10.61,10.61,54000.0,9.0827,9.0913,9.0742,9.0742,54000.0
2009-07-28 12:00:00,10.61,10.61,10.6,10.61,17200.0,9.0742,9.0742,9.0656,9.0742,17200.0
2009-07-28 12:05:00,10.6,10.62,10.6,10.62,97700.0,9.0656,9.0827,9.0656,9.0827,97700.0
2009-07-28 12:10:00,10.62,10.66,10.61,10.64,87900.0,9.0827,9.1169,9.0742,9.0998,87900.0
2009-07-28 12:15:00,10.64,10.66,10.63,10.66,51200.0,9.0998,9.1169,9.0913,9.1169,51200.0
2009-07-28 12:20:00,10.65,10.66,10.64,10.65,68600.0,9.1084,9.1169,9.0998,9.1084,68600.0
2009-07-28 12:25:00,10.66,10.66,10.65,10.66,33600.0,9.1169,9.1169,9.1084,9.1169,33600.0
2009-07-28 12:30:00,10.65,10.67,10.65,10.67,43300.0,9.1084,9.1255,9.1084,9.1255,43300.0
2009-07-28 12:35:00,10.67,10.7,10.66,10.7,55900.0,9.1255,9.1511,9.1169,9.1511,55900.0
2009-07-28 12:40:00,10.69,10.71,10.69,10.71,85200.0,9.1426,9.1597,9.1426,9.1597,85200.0
2009-07-28 12:45:00,10.7,10.71,10.69,10.69,46600.0,9.1511,9.1597,9.1426,9.1426,46600.0
2009-07-28 12:50:00,10.7,10.74,10.69,10.73,94500.0,9.1511,9.1853,9.1426,9.1768,94500.0
2009-07-28 12:55:00,10.73,10.76,10.73,10.74,56600.0,9.1768,9.2024,9.1768,9.1853,56600.0
2009-07-28 13:00:00,10.76,10.79,10.75,10.78,73600.0,9.2024,9.2281,9.1939,9.2196,73600.0
2009-07-28 13:05:00,10.78,10.8,10.75,10.8,116600.0,9.2196,9.2367,9.1939,9.2367,116600.0
2009-07-28 13:10:00,10.8,10.85,10.79,10.84,129700.0,9.2367,9.2794,9.2281,9.2709,129700.0
2009-07-28 13:15:00,10.83,10.83,10.82,10.82,33400.0,9.2623,9.2623,9.2538,9.2538,33400.0
2009-07-28 13:20:00,10.82,10.87,10.82,10.85,116900.0,9.2538,9.2965,9.2538,9.2794,116900.0
2009-07-28 13:25:00,10.85,10.86,10.84,10.84,56000.0,9.2794,9.288,9.2709,9.2709,56000.0
2009-07-28 13:30:00,10.84,10.85,10.8,10.81,46100.0,9.2709,9.2794,9.2367,9.2452,46100.0
2009-07-28 13:35:00,10.8,10.8,10.76,10.77,81700.0,9.2367,9.2367,9.2024,9.211,81700.0
2009-07-28 13:40:00,10.78,10.79,10.76,10.79,94200.0,9.2196,9.2281,9.2024,9.2281,94200.0
2009-07-28 13:45:00,10.78,10.8,10.76,10.78,60400.0,9.2196,9.2367,9.2024,9.2196,60400.0
2009-07-28 13:50:00,10.77,10.81,10.76,10.81,70400.0,9.211,9.2452,9.2024,9.2452,70400.0
2009-07-28 13:55:00,10.8,10.83,10.8,10.81,74000.0,9.2367,9.2623,9.2367,9.2452,74000.0
2009-07-28 14:00:00,10.8,10.82,10.79,10.81,82700.0,9.2367,9.2538,9.2281,9.2452,82700.0
2009-07-28 14:05:00,10.8,10.82,10.78,10.81,40900.0,9.2367,9.2538,9.2196,9.2452,40900.0
2009-07-28 14:10:00,10.81,10.83,10.78,10.78,60000.0,9.2452,9.2623,9.2196,9.2196,60000.0
2009-07-28 14:15:00,10.77,10.81,10.77,10.8,60700.0,9.211,9.2452,9.211,9.2367,60700.0
2009-07-28 14:20:00,10.8,10.84,10.79,10.83,56500.0,9.2367,9.2709,9.2281,9.2623,56500.0
2009-07-28 14:25:00,10.83,10.85,10.82,10.84,36500.0,9.2623,9.2794,9.2538,9.2709,36500.0
2009-07-28 14:30:00,10.85,10.9,10.85,10.88,251300.0,9.2794,9.3222,9.2794,9.3051,251300.0
2009-07-28 14:35:00,10.88,10.91,10.88,10.91,171100.0,9.3051,9.3307,9.3051,9.3307,171100.0
2009-07-28 14:40:00,10.91,10.92,10.88,10.88,113000.0,9.3307,9.3393,9.3051,9.3051,113000.0
2009-07-28 14:45:00,10.88,10.89,10.87,10.88,34400.0,9.3051,9.3136,9.2965,9.3051,34400.0
2009-07-28 14:50:00,10.88,10.89,10.87,10.87,126000.0,9.3051,9.3136,9.2965,9.2965,126000.0
2009-07-28 14:55:00,10.87,10.87,10.84,10.85,26600.0,9.2965,9.2965,9.2709,9.2794,26600.0
2009-07-28 15:00:00,10.84,10.85,10.82,10.84,63900.0,9.2709,9.2794,9.2538,9.2709,63900.0
2009-07-28 15:05:00,10.85,10.88,10.83,10.83,120600.0,9.2794,9.3051,9.2623,9.2623,120600.0
2009-07-28 15:10:00,10.83,10.85,10.83,10.85,66400.0,9.2623,9.2794,9.2623,9.2794,66400.0
2009-07-28 15:15:00,10.84,10.85,10.82,10.82,115700.0,9.2709,9.2794,9.2538,9.2538,115700.0
2009-07-28 15:20:00,10.82,10.84,10.81,10.81,106000.0,9.2538,9.2709,9.2452,9.2452,106000.0
2009-07-28 15:25:00,10.81,10.83,10.8,10.81,109800.0,9.2452,9.2623,9.2367,9.2452,109800.0
2009-07-28 15:30:00,10.81,10.82,10.78,10.81,137200.0,9.2452,9.2538,9.2196,9.2452,137200.0
2009-07-28 15:35:00,10.81,10.82,10.76,10.77,185300.0,9.2452,9.2538,9.2024,9.211,185300.0
2009-07-28 15:40:00,10.76,10.81,10.76,10.8,168700.0,9.2024,9.2452,9.2024,9.2367,168700.0
2009-07-28 15:45:00,10.8,10.81,10.8,10.8,111700.0,9.2367,9.2452,9.2367,9.2367,111700.0
2009-07-28 15:50:00,10.8,10.81,10.77,10.77,192500.0,9.2367,9.2452,9.211,9.211,192500.0
2009-07-28 15:55:00,10.78,10.79,10.77,10.78,335000.0,9.2196,9.2281,9.211,9.2196,335000.0
2009-07-29 09:30:00,10.72,10.72,10.56,10.58,75600.0,9.1682,9.1682,9.0314,9.0485,75600.0
2009-07-29 09:35:00,10.58,10.6,10.48,10.55,132700.0,9.0485,9.0656,8.963,9.0228,132700.0
2009-07-29 09:40:00,10.55,10.56,10.5,10.56,119200.0,9.0228,9.0314,8.9801,9.0314,119200.0
2009-07-29 09:45:00,10.56,10.58,10.53,10.54,145800.0,9.0314,9.0485,9.0057,9.0143,145800.0
2009-07-29 09:50:00,10.54,10.55,10.52,10.52,71000.0,9.0143,9.0228,8.9972,8.9972,71000.0
2009-07-29 09:55:00,10.52,10.6,10.49,10.59,118700.0,8.9972,9.0656,8.9715,9.0571,118700.0
2009-07-29 10:00:00,10.59,10.72,10.59,10.71,125100.0,9.0571,9.1682,9.0571,9.1597,125100.0
2009-07-29 10:05:00,10.72,10.81,10.72,10.8,102200.0,9.1682,9.2452,9.1682,9.2367,102200.0
2009-07-29 10:10:00,10.81,10.82,10.77,10.77,119100.0,9.2452,9.2538,9.211,9.211,119100.0
2009-07-29 10:15:00,10.77,10.8,10.77,10.78,41700.0,9.211,9.2367,9.211,9.2196,41700.0
2009-07-29 10:20:00,10.78,10.81,10.76,10.8,93300.0,9.2196,9.2452,9.2024,9.2367,93300.0
2009-07-29 10:25:00,10.8,10.82,10.78,10.8,87100.0,9.2367,9.2538,9.2196,9.2367,87100.0
2009-07-29 10:30:00,10.81,10.81,10.71,10.73,146900.0,9.2452,9.2452,9.1597,9.1768,146900.0
2009-07-29 10:35:00,10.73,10.74,10.69,10.71,67100.0,9.1768,9.1853,9.1426,9.1597,67100.0
2009-07-29 10:40:00,10.71,10.74,10.7,10.73,31900.0,9.1597,9.1853,9.1511,9.1768,31900.0
2009-07-29 10:45:00,10.74,10.75,10.72,10.75,80500.0,9.1853,9.1939,9.1682,9.1939,80500.0
2009-07-29 10:50:00,10.74,10.78,10.74,10.76,46500.0,9.1853,9.2196,9.1853,9.2024,46500.0
2009-07-29 10:55:00,10.76,10.76,10.75,10.75,72800.0,9.2024,9.2024,9.1939,9.1939,72800.0
2009-07-29 11:00:00,10.75,10.76,10.75,10.75,25300.0,9.1939,9.2024,9.1939,9.1939,25300.0
2009-07-29 11:05:00,10.75,10.79,10.75,10.79,109900.0,9.1939,9.2281,9.1939,9.2281,109900.0
2009-07-29 11:10:00,10.78,10.81,10.76,10.76,59300.0,9.2196,9.2452,9.2024,9.2024,59300.0
2009-07-29 11:15:00,10.76,10.76,10.71,10.73,79800.0,9.2024,9.2024,9.1597,9.1768,79800.0
2009-07-29 11:20:00,10.74,10.74,10.67,10.67,75000.0,9.1853,9.1853,9.1255,9.1255,75000.0
2009-07-29 11:25:00,10.67,10.68,10.64,10.64,39400.0,9.1255,9.134,9.0998,9.0998,39400.0
2009-07-29 11:30:00,10.64,10.65,10.63,10.64,32800.0,9.0998,9.1084,9.0913,9.0998,32800.0
2009-07-29 11:35:00,10.64,10.65,10.64,10.64,30900.0,9.0998,9.1084,9.0998,9.0998,30900.0
2009-07-29 11:40:00,10.64,10.65,10.62,10.65,67700.0,9.0998,9.1084,9.0827,9.1084,67700.0
2009-07-29 11:45:00,10.65,10.67,10.64,10.64,148700.0,9.1084,9.1255,9.0998,9.0998,148700.0
2009-07-29 11:50:00,10.64,10.65,10.63,10.63,54000.0,9.0998,9.1084,9.0913,9.0913,54000.0
2009-07-29 11:55:00,10.63,10.65,10.63,10.65,26700.0,9.0913,9.1084,9.0913,9.1084,26700.0
2009-07-29 12:00:00,10.65,10.65,10.63,10.64,78200.0,9.1084,9.1084,9.0913,9.0998,78200.0
2009-07-29 12:05:00,10.64,10.65,10.63,10.65,40500.0,9.0998,9.1084,9.0913,9.1084,40500.0
2009-07-29 12:10:00,10.65,10.65,10.64,10.65,21800.0,9.1084,9.1084,9.0998,9.1084,21800.0
2009-07-29 12:15:00,10.64,10.69,10.64,10.68,36700.0,9.0998,9.1426,9.0998,9.134,36700.0
2009-07-29 12:20:00,10.69,10.73,10.69,10.73,26900.0,9.1426,9.1768,9.1426,9.1768,26900.0
2009-07-29 12:25:00,10.73,10.75,10.72,10.74,14800.0,9.1768,9.1939,9.1682,9.1853,14800.0
2009-07-29 12:30:00,10.74,10.75,10.74,10.74,17100.0,9.1853,9.1939,9.1853,9.1853,17100.0
2009-07-29 12:35:00,10.75,10.75,10.74,10.74,9600.0,9.1939,9.1939,9.1853,9.1853,9600.0
2009-07-29 12:40:00,10.75,10.75,10.74,10.74,12900.0,9.1939,9.1939,9.1853,9.1853,12900.0
2009-07-29 12:45:00,10.74,10.74,10.72,10.73,37800.0,9.1853,9.1853,9.1682,9.1768,37800.0
2009-07-29 12:50:00,10.73,10.74,10.72,10.74,17700.0,9.1768,9.1853,9.1682,9.1853,17700.0
2009-07-29 12:55:00,10.73,10.74,10.73,10.74,5400.0,9.1768,9.1853,9.1768,9.1853,5400.0
2009-07-29 13:00:00,10.73,10.74,10.65,10.65,70600.0,9.1768,9.1853,9.1084,9.1084,70600.0
2009-07-29 13:05:00,10.65,10.68,10.65,10.66,38900.0,9.1084,9.134,9.1084,9.1169,38900.0
2009-07-29 13:10:00,10.66,10.66,10.63,10.64,37800.0,9.1169,9.1169,9.0913,9.0998,37800.0
2009-07-29 13:15:00,10.64,10.65,10.63,10.64,17900.0,9.0998,9.1084,9.0913,9.0998,17900.0
2009-07-29 13:20:00,10.64,10.64,10.62,10.63,14500.0,9.0998,9.0998,9.0827,9.0913,14500.0
2009-07-29 13:25:00,10.63,10.63,10.59,10.59,26900.0,9.0913,9.0913,9.0571,9.0571,26900.0
2009-07-29 13:30:00,10.59,10.59,10.55,10.55,45700.0,9.0571,9.0571,9.0228,9.0228,45700.0
2009-07-29 13:35:00,10.54,10.55,10.53,10.55,32200.0,9.0143,9.0228,9.0057,9.0228,32200.0
2009-07-29 13:40:00,10.55,10.57,10.54,10.55,55500.0,9.0228,9.0399,9.0143,9.0228,55500.0
2009-07-29 13:45:00,10.56,10.56,10.55,10.56,54300.0,9.0314,9.0314,9.0228,9.0314,54300.0
2009-07-29 13:50:00,10.56,10.58,10.54,10.58,261500.0,9.0314,9.0485,9.0143,9.0485,261500.0
2009-07-29 13:55:00,10.57,10.61,10.57,10.6,134200.0,9.0399,9.0742,9.0399,9.0656,134200.0
2009-07-29 14:00:00,10.61,10.62,10.58,10.6,144600.0,9.0742,9.0827,9.0485,9.0656,144600.0
2009-07-29 14:05:00,10.59,10.6,10.55,10.56,48900.0,9.0571,9.0656,9.0228,9.0314,48900.0
2009-07-29 14:10:00,10.57,10.6,10.56,10.59,68900.0,9.0399,9.0656,9.0314,9.0571,68900.0
2009-07-29 14:15:00,10.59,10.6,10.58,10.6,77600.0,9.0571,9.0656,9.0485,9.0656,77600.0
2009-07-29 14:20:00,10.61,10.61,10.58,10.6,68000.0,9.0742,9.0742,9.0485,9.0656,68000.0
2009-07-29 14:25:00,10.6,10.66,10.6,10.65,106100.0,9.0656,9.1169,9.0656,9.1084,106100.0
2009-07-29 14:30:00,10.66,10.68,10.65,10.68,42300.0,9.1169,9.134,9.1084,9.134,42300.0
2009-07-29 14:35:00,10.67,10.67,10.63,10.66,66800.0,9.1255,9.1255,9.0913,9.1169,66800.0
2009-07-29 14:40:00,10.66,10.67,10.64,10.66,46700.0,9.1169,9.1255,9.0998,9.1169,46700.0
2009-07-29 14:45:00,10.66,10.67,10.65,10.66,28700.0,9.1169,9.1255,9.1084,9.1169,28700.0
2009-07-29 14:50:00,10.66,10.67,10.64,10.67,57500.0,9.1169,9.1255,9.0998,9.1255,57500.0
2009-07-29 14:55:00,10.67,10.68,10.66,10.68,76800.0,9.1255,9.134,9.1169,9.134,76800.0
2009-07-29 15:00:00,10.68,10.7,10.67,10.68,123800.0,9.134,9.1511,9.1255,9.134,123800.0
2009-07-29 15:05:00,10.69,10.69,10.68,10.68,13200.0,9.1426,9.1426,9.134,9.134,13200.0
2009-07-29 15:10:00,10.68,10.7,10.68,10.69,31800.0,9.134,9.1511,9.134,9.1426,31800.0
2009-07-29 15:15:00,10.7,10.7,10.66,10.66,38900.0,9.1511,9.1511,9.1169,9.1169,38900.0
2009-07-29 15:20:00,10.67,10.69,10.66,10.68,45800.0,9.1255,9.1426,9.1169,9.134,45800.0
2009-07-29 15:25:00,10.69,10.69,10.66,10.69,39900.0,9.1426,9.1426,9.1169,9.1426,39900.0
2009-07-29 15:30:00,10.69,10.72,10.68,10.72,40300.0,9.1426,9.1682,9.134,9.1682,40300.0
2009-07-29 15:35:00,10.72,10.77,10.71,10.76,120800.0,9.1682,9.211,9.1597,9.2024,120800.0
2009-07-29 15:40:00,10.75,10.76,10.72,10.73,49300.0,9.1939,9.2024,9.1682,9.1768,49300.0
2009-07-29 15:45:00,10.73,10.77,10.72,10.76,133800.0,9.1768,9.211,9.1682,9.2024,133800.0
2009-07-29 15:50:00,10.76,10.78,10.72,10.73,269500.0,9.2024,9.2196,9.1682,9.1768,269500.0
2009-07-29 15:55:00,10.73,10.76,10.73,10.75,115400.0,9.1768,9.2024,9.1768,9.1939,115400.0
2009-07-30 09:30:00,10.83,10.98,10.77,10.92,117200.0,9.2623,9.3906,9.211,9.3393,117200.0
2009-07-30 09:35:00,10.91,10.92,10.76,10.76,206100.0,9.3307,9.3393,9.2024,9.2024,206100.0
2009-07-30 09:40:00,10.75,10.85,10.74,10.84,201600.0,9.1939,9.2794,9.1853,9.2709,201600.0
2009-07-30 09:45:00,10.84,10.88,10.78,10.87,106500.0,9.2709,9.3051,9.2196,9.2965,106500.0
2009-07-30 09:50:00,10.88,10.98,10.87,10.97,137300.0,9.3051,9.3906,9.2965,9.382,137300.0
2009-07-30 09:55:00,10.97,11.0,10.94,10.99,97200.0,9.382,9.4077,9.3564,9.3992,97200.0
2009-07-30 10:00:00,10.99,11.03,10.95,11.02,153200.0,9.3992,9.4334,9.3649,9.4248,153200.0
2009-07-30 10:05:00,11.02,11.09,11.02,11.09,129200.0,9.4248,9.4847,9.4248,9.4847,129200.0
2009-07-30 10:10:00,11.09,11.15,11.09,11.13,182300.0,9.4847,9.536,9.4847,9.5189,182300.0
2009-07-30 10:15:00,11.13,11.14,11.05,11.05,106400.0,9.5189,9.5274,9.4505,9.4505,106400.0
2009-07-30 10:20:00,11.06,11.07,11.01,11.02,168500.0,9.459,9.4676,9.4163,9.4248,168500.0
2009-07-30 10:25:00,11.02,11.03,10.92,10.92,118300.0,9.4248,9.4334,9.3393,9.3393,118300.0
2009-07-30 10:30:00,10.92,10.98,10.92,10.97,59800.0,9.3393,9.3906,9.3393,9.382,59800.0
2009-07-30 10:35:00,10.97,10.98,10.97,10.98,38400.0,9.382,9.3906,9.382,9.3906,38400.0
2009-07-30 10:40:00,10.97,10.98,10.97,10.98,69800.0,9.382,9.3906,9.382,9.3906,69800.0
2009-07-30 10:45:00,10.98,10.98,10.97,10.97,51000.0,9.3906,9.3906,9.382,9.382,51000.0
2009-07-30 10:50:00,10.98,11.03,10.98,11.03,173800.0,9.3906,9.4334,9.3906,9.4334,173800.0
2009-07-30 10:55:00,11.03,11.04,11.02,11.02,83400.0,9.4334,9.4419,9.4248,9.4248,83400.0
2009-07-30 11:00:00,11.02,11.03,11.02,11.02,55400.0,9.4248,9.4334,9.4248,9.4248,55400.0
2009-07-30 11:05:00,11.02,11.02,11.0,11.01,117100.0,9.4248,9.4248,9.4077,9.4163,117100.0
2009-07-30 11:10:00,11.01,11.02,10.99,10.99,94500.0,9.4163,9.4248,9.3992,9.3992,94500.0
2009-07-30 11:15:00,11.0,11.0,10.98,10.99,51500.0,9.4077,9.4077,9.3906,9.3992,51500.0
2009-07-30 11:20:00,10.99,11.02,10.99,11.01,47000.0,9.3992,9.4248,9.3992,9.4163,47000.0
2009-07-30 11:25:00,11.01,11.01,11.0,11.0,33800.0,9.4163,9.4163,9.4077,9.4077,33800.0
2009-07-30 11:30:00,11.0,11.03,11.0,11.0,55400.0,9.4077,9.4334,9.4077,9.4077,55400.0
2009-07-30 11:35:00,11.01,11.02,11.0,11.01,66400.0,9.4163,9.4248,9.4077,9.4163,66400.0
2009-07-30 11:40:00,11.01,11.01,10.99,11.01,192900.0,9.4163,9.4163,9.3992,9.4163,192900.0
2009-07-30 11:45:00,11.01,11.01,10.98,10.99,156600.0,9.4163,9.4163,9.3906,9.3992,156600.0
2009-07-30 11:50:00,11.0,11.06,11.0,11.0,448600.0,9.4077,9.459,9.4077,9.4077,448600.0
2009-07-30 11:55:00,11.0,11.02,10.94,10.94,183100.0,9.4077,9.4248,9.3564,9.3564,183100.0
2009-07-30 12:00:00,10.95,10.95,10.94,10.94,39800.0,9.3649,9.3649,9.3564,9.3564,39800.0
2009-07-30 12:05:00,10.94,10.95,10.89,10.9,75900.0,9.3564,9.3649,9.3136,9.3222,75900.0
2009-07-30 12:10:00,10.89,10.91,10.89,10.91,34500.0,9.3136,9.3307,9.3136,9.3307,34500.0
2009-07-30 12:15:00,10.9,10.97,10.9,10.95,92000.0,9.3222,9.382,9.3222,9.3649,92000.0
2009-07-30 12:20:00,10.95,10.96,10.93,10.95,32100.0,9.3649,9.3735,9.3478,9.3649,32100.0
2009-07-30 12:25:00,10.95,10.95,10.9,10.9,48800.0,9.3649,9.3649,9.3222,9.3222,48800.0
2009-07-30 12:30:00,10.9,10.94,10.9,10.93,42500.0,9.3222,9.3564,9.3222,9.3478,42500.0
2009-07-30 12:35:00,10.94,10.96,10.93,10.94,78200.0,9.3564,9.3735,9.3478,9.3564,78200.0
2009-07-30 12:40:00,10.95,10.95,10.94,10.94,18500.0,9.3649,9.3649,9.3564,9.3564,18500.0
2009-07-30 12:45:00,10.95,10.95,10.94,10.95,22900.0,9.3649,9.3649,9.3564,9.3649,22900.0
2009-07-30 12:50:00,10.94,10.95,10.94,10.94,20400.0,9.3564,9.3649,9.3564,9.3564,20400.0
2009-07-30 12:55:00,10.95,10.95,10.94,10.94,13300.0,9.3649,9.3649,9.3564,9.3564,13300.0
2009-07-30 13:00:00,10.94,10.99,10.94,10.97,79800.0,9.3564,9.3992,9.3564,9.382,79800.0
2009-07-30 13:05:00,10.97,11.03,10.95,11.03,74000.0,9.382,9.4334,9.3649,9.4334,74000.0
2009-07-30 13:10:00,11.03,11.03,11.01,11.01,41300.0,9.4334,9.4334,9.4163,9.4163,41300.0
2009-07-30 13:15:00,11.01,11.06,11.01,11.06,66200.0,9.4163,9.459,9.4163,9.459,66200.0
2009-07-30 13:20:00,11.06,11.08,11.06,11.08,36200.0,9.459,9.4761,9.459,9.4761,36200.0
2009-07-30 13:25:00,11.07,11.1,11.07,11.09,132000.0,9.4676,9.4932,9.4676,9.4847,132000.0
2009-07-30 13:30:00,11.09,11.14,11.09,11.14,115600.0,9.4847,9.5274,9.4847,9.5274,115600.0
2009-07-30 13:35:00,11.14,11.19,11.13,11.17,194400.0,9.5274,9.5702,9.5189,9.5531,194400.0
2009-07-30 13:40:00,11.18,11.21,11.17,11.2,89900.0,9.5616,9.5873,9.5531,9.5788,89900.0
2009-07-30 13:45:00,11.21,11.24,11.2,11.22,66500.0,9.5873,9.613,9.5788,9.5959,66500.0
2009-07-30 13:50:00,11.22,11.24,11.21,11.24,130400.0,9.5959,9.613,9.5873,9.613,130400.0
2009-07-30 13:55:00,11.23,11.24,11.17,11.19,53800.0,9.6044,9.613,9.5531,9.5702,53800.0
2009-07-30 14:00:00,11.19,11.2,11.18,11.19,28400.0,9.5702,9.5788,9.5616,9.5702,28400.0
2009-07-30 14:05:00,11.2,11.2,11.17,11.17,27900.0,9.5788,9.5788,9.5531,9.5531,27900.0
2009-07-30 14:10:00,11.17,11.18,11.16,11.17,44200.0,9.5531,9.5616,9.5445,9.5531,44200.0
2009-07-30 14:15:00,11.17,11.17,11.16,11.17,10100.0,9.5531,9.5531,9.5445,9.5531,10100.0
2009-07-30 14:20:00,11.17,11.21,11.16,11.2,80200.0,9.5531,9.5873,9.5445,9.5788,80200.0
2009-07-30 14:25:00,11.19,11.2,11.12,11.13,150400.0,9.5702,9.5788,9.5103,9.5189,150400.0
2009-07-30 14:30:00,11.14,11.17,11.13,11.16,238700.0,9.5274,9.5531,9.5189,9.5445,238700.0
2009-07-30 14:35:00,11.16,11.18,11.16,11.17,219800.0,9.5445,9.5616,9.5445,9.5531,219800.0
2009-07-30 14:40:00,11.18,11.18,11.16,11.16,55300.0,9.5616,9.5616,9.5445,9.5445,55300.0
2009-07-30 14:45:00,11.16,11.2,11.16,11.19,225900.0,9.5445,9.5788,9.5445,9.5702,225900.0
2009-07-30 14:50:00,11.19,11.19,11.05,11.11,406500.0,9.5702,9.5702,9.4505,9.5018,406500.0
2009-07-30 14:55:00,11.11,11.13,11.11,11.13,50900.0,9.5018,9.5189,9.5018,9.5189,50900.0
2009-07-30 15:00:00,11.13,11.17,11.12,11.17,62600.0,9.5189,9.5531,9.5103,9.5531,62600.0
2009-07-30 15:05:00,11.17,11.17,11.16,11.16,41100.0,9.5531,9.5531,9.5445,9.5445,41100.0
2009-07-30 15:10:00,11.16,11.17,11.13,11.15,235500.0,9.5445,9.5531,9.5189,9.536,235500.0
2009-07-30 15:15:00,11.15,11.24,11.15,11.24,324100.0,9.536,9.613,9.536,9.613,324100.0
2009-07-30 15:20:00,11.24,11.25,11.2,11.2,115900.0,9.613,9.6215,9.5788,9.5788,115900.0
2009-07-30 15:25:00,11.2,11.2,11.15,11.15,61400.0,9.5788,9.5788,9.536,9.536,61400.0
2009-07-30 15:30:00,11.16,11.16,11.11,11.11,56500.0,9.5445,9.5445,9.5018,9.5018,56500.0
2009-07-30 15:35:00,11.1,11.11,11.07,11.07,157900.0,9.4932,9.5018,9.4676,9.4676,157900.0
2009-07-30 15:40:00,11.08,11.08,11.03,11.05,281700.0,9.4761,9.4761,9.4334,9.4505,281700.0
2009-07-30 15:45:00,11.04,11.07,11.03,11.06,155700.0,9.4419,9.4676,9.4334,9.459,155700.0
2009-07-30 15:50:00,11.07,11.09,11.01,11.03,365700.0,9.4676,9.4847,9.4163,9.4334,365700.0
2009-07-30 15:55:00,11.03,11.04,11.01,11.02,262200.0,9.4334,9.4419,9.4163,9.4248,262200.0
2009-07-31 09:30:00,11.04,11.04,10.91,11.01,49200.0,9.4419,9.4419,9.3307,9.4163,49200.0
2009-07-31 09:35:00,11.01,11.14,11.0,11.09,157400.0,9.4163,9.5274,9.4077,9.4847,157400.0
2009-07-31 09:40:00,11.1,11.24,11.09,11.2,118800.0,9.4932,9.613,9.4847,9.5788,118800.0
2009-07-31 09:45:00,11.21,11.25,11.17,11.18,158600.0,9.5873,9.6215,9.5531,9.5616,158600.0
2009-07-31 09:50:00,11.18,11.21,11.14,11.15,93600.0,9.5616,9.5873,9.5274,9.536,93600.0
2009-07-31 09:55:00,11.15,11.17,11.06,11.07,164400.0,9.536,9.5531,9.459,9.4676,164400.0
2009-07-31 10:00:00,11.06,11.08,11.0,11.08,216600.0,9.459,9.4761,9.4077,9.4761,216600.0
2009-07-31 10:05:00,11.08,11.13,11.02,11.12,114800.0,9.4761,9.5189,9.4248,9.5103,114800.0
2009-07-31 10:10:00,11.12,11.15,11.07,11.14,161300.0,9.5103,9.536,9.4676,9.5274,161300.0
2009-07-31 10:15:00,11.14,11.17,11.11,11.12,83800.0,9.5274,9.5531,9.5018,9.5103,83800.0
2009-07-31 10:20:00,11.13,11.19,11.12,11.17,79700.0,9.5189,9.5702,9.5103,9.5531,79700.0
2009-07-31 10:25:00,11.18,11.21,11.14,11.2,57700.0,9.5616,9.5873,9.5274,9.5788,57700.0
2009-07-31 10:30:00,11.2,11.26,11.18,11.25,160200.0,9.5788,9.6301,9.5616,9.6215,160200.0
2009-07-31 10:35:00,11.25,11.26,11.15,11.19,62600.0,9.6215,9.6301,9.536,9.5702,62600.0
2009-07-31 10:40:00,11.19,11.22,11.16,11.22,36400.0,9.5702,9.5959,9.5445,9.5959,36400.0
2009-07-31 10:45:00,11.22,11.24,11.19,11.2,59700.0,9.5959,9.613,9.5702,9.5788,59700.0
2009-07-31 10:50:00,11.2,11.23,11.17,11.2,44300.0,9.5788,9.6044,9.5531,9.5788,44300.0
2009-07-31 10:55:00,11.2,11.23,11.2,11.23,33200.0,9.5788,9.6044,9.5788,9.6044,33200.0
2009-07-31 11:00:00,11.23,11.25,11.22,11.23,80400.0,9.6044,9.6215,9.5959,9.6044,80400.0
2009-07-31 11:05:00,11.23,11.25,11.21,11.23,66500.0,9.6044,9.6215,9.5873,9.6044,66500.0
2009-07-31 11:10:00,11.23,11.23,11.21,11.22,34100.0,9.6044,9.6044,9.5873,9.5959,34100.0
2009-07-31 11:15:00,11.22,11.23,11.19,11.2,113200.0,9.5959,9.6044,9.5702,9.5788,113200.0
2009-07-31 11:20:00,11.2,11.21,11.14,11.14,76000.0,9.5788,9.5873,9.5274,9.5274,76000.0
2009-07-31 11:25:00,11.14,11.17,11.14,11.15,49000.0,9.5274,9.5531,9.5274,9.536,49000.0
2009-07-31 11:30:00,11.14,11.21,11.11,11.21,155700.0,9.5274,9.5873,9.5018,9.5873,155700.0
2009-07-31 11:35:00,11.21,11.22,11.14,11.16,79900.0,9.5873,9.5959,9.5274,9.5445,79900.0
2009-07-31 11:40:00,11.16,11.22,11.15,11.2,68300.0,9.5445,9.5959,9.536,9.5788,68300.0
2009-07-31 11:45:00,11.21,11.23,11.21,11.23,62800.0,9.5873,9.6044,9.5873,9.6044,62800.0
2009-07-31 11:50:00,11.22,11.25,11.22,11.24,60500.0,9.5959,9.6215,9.5959,9.613,60500.0
2009-07-31 11:55:00,11.24,11.25,11.23,11.24,36000.0,9.613,9.6215,9.6044,9.613,36000.0
2009-07-31 12:00:00,11.25,11.28,11.24,11.27,92200.0,9.6215,9.6472,9.613,9.6386,92200.0
2009-07-31 12:05:00,11.27,11.28,11.26,11.28,38300.0,9.6386,9.6472,9.6301,9.6472,38300.0
2009-07-31 12:10:00,11.27,11.28,11.26,11.26,33400.0,9.6386,9.6472,9.6301,9.6301,33400.0
2009-07-31 12:15:00,11.26,11.27,11.25,11.26,55100.0,9.6301,9.6386,9.6215,9.6301,55100.0
2009-07-31 12:20:00,11.26,11.28,11.26,11.28,45500.0,9.6301,9.6472,9.6301,9.6472,45500.0
2009-07-31 12:25:00,11.28,11.29,11.27,11.29,132100.0,9.6472,9.6557,9.6386,9.6557,132100.0
2009-07-31 12:30:00,11.29,11.29,11.23,11.24,47700.0,9.6557,9.6557,9.6044,9.613,47700.0
2009-07-31 12:35:00,11.24,11.25,11.24,11.24,12100.0,9.613,9.6215,9.613,9.613,12100.0
2009-07-31 12:40:00,11.24,11.25,11.23,11.24,47200.0,9.613,9.6215,9.6044,9.613,47200.0
2009-07-31 12:45:00,11.23,11.24,11.21,11.22,31700.0,9.6044,9.613,9.5873,9.5959,31700.0
2009-07-31 12:50:00,11.22,11.23,11.2,11.21,48900.0,9.5959,9.6044,9.5788,9.5873,48900.0
2009-07-31 12:55:00,11.21,11.24,11.21,11.23,153500.0,9.5873,9.613,9.5873,9.6044,153500.0
2009-07-31 13:00:00,11.23,11.26,11.22,11.26,102200.0,9.6044,9.6301,9.5959,9.6301,102200.0
2009-07-31 13:05:00,11.25,11.26,11.24,11.26,32800.0,9.6215,9.6301,9.613,9.6301,32800.0
2009-07-31 13:10:00,11.26,11.26,11.25,11.25,12000.0,9.6301,9.6301,9.6215,9.6215,12000.0
2009-07-31 13:15:00,11.25,11.26,11.25,11.25,26000.0,9.6215,9.6301,9.6215,9.6215,26000.0
2009-07-31 13:20:00,11.25,11.26,11.25,11.25,26000.0,9.6215,9.6301,9.6215,9.6215,26000.0
2009-07-31 13:25:00,11.25,11.26,11.25,11.26,7600.0,9.6215,9.6301,9.6215,9.6301,7600.0
2009-07-31 13:30:00,11.26,11.27,11.25,11.26,71200.0,9.6301,9.6386,9.6215,9.6301,71200.0
2009-07-31 13:35:00,11.26,11.27,11.26,11.26,35000.0,9.6301,9.6386,9.6301,9.6301,35000.0
2009-07-31 13:40:00,11.27,11.28,11.26,11.28,27700.0,9.6386,9.6472,9.6301,9.6472,27700.0
2009-07-31 13:45:00,11.28,11.29,11.28,11.29,51100.0,9.6472,9.6557,9.6472,9.6557,51100.0
2009-07-31 13:50:00,11.29,11.34,11.28,11.34,99100.0,9.6557,9.6985,9.6472,9.6985,99100.0
2009-07-31 13:55:00,11.34,11.35,11.33,11.35,54600.0,9.6985,9.707,9.6899,9.707,54600.0
2009-07-31 14:00:00,11.35,11.35,11.32,11.34,65300.0,9.707,9.707,9.6814,9.6985,65300.0
2009-07-31 14:05:00,11.34,11.38,11.34,11.38,123300.0,9.6985,9.7327,9.6985,9.7327,123300.0
2009-07-31 14:10:00,11.37,11.44,11.37,11.44,258100.0,9.7241,9.784,9.7241,9.784,258100.0
2009-07-31 14:15:00,11.43,11.45,11.39,11.39,79800.0,9.7755,9.7926,9.7413,9.7413,79800.0
2009-07-31 14:20:00,11.39,11.4,11.38,11.39,29500.0,9.7413,9.7498,9.7327,9.7413,29500.0
2009-07-31 14:25:00,11.39,11.4,11.38,11.4,44400.0,9.7413,9.7498,9.7327,9.7498,44400.0
2009-07-31 14:30:00,11.39,11.41,11.38,11.41,104400.0,9.7413,9.7584,9.7327,9.7584,104400.0
2009-07-31 14:35:00,11.4,11.4,11.35,11.38,119600.0,9.7498,9.7498,9.707,9.7327,119600.0
2009-07-31 14:40:00,11.37,11.38,11.33,11.33,100900.0,9.7241,9.7327,9.6899,9.6899,100900.0
2009-07-31 14:45:00,11.34,11.35,11.34,11.35,69900.0,9.6985,9.707,9.6985,9.707,69900.0
2009-07-31 14:50:00,11.34,11.39,11.34,11.37,126100.0,9.6985,9.7413,9.6985,9.7241,126100.0
2009-07-31 14:55:00,11.37,11.4,11.37,11.4,114300.0,9.7241,9.7498,9.7241,9.7498,114300.0
2009-07-31 15:00:00,11.39,11.4,11.37,11.38,145500.0,9.7413,9.7498,9.7241,9.7327,145500.0
2009-07-31 15:05:00,11.38,11.41,11.38,11.4,86300.0,9.7327,9.7584,9.7327,9.7498,86300.0
2009-07-31 15:10:00,11.4,11.41,11.4,11.41,23400.0,9.7498,9.7584,9.7498,9.7584,23400.0
2009-07-31 15:15:00,11.41,11.44,11.4,11.43,116000.0,9.7584,9.784,9.7498,9.7755,116000.0
2009-07-31 15:20:00,11.43,11.47,11.43,11.46,112200.0,9.7755,9.8097,9.7755,9.8011,112200.0
2009-07-31 15:25:00,11.47,11.48,11.44,11.47,192600.0,9.8097,9.8182,9.784,9.8097,192600.0
2009-07-31 15:30:00,11.47,11.48,11.39,11.43,300800.0,9.8097,9.8182,9.7413,9.7755,300800.0
2009-07-31 15:35:00,11.44,11.46,11.37,11.37,270900.0,9.784,9.8011,9.7241,9.7241,270900.0
2009-07-31 15:40:00,11.38,11.38,11.35,11.36,132900.0,9.7327,9.7327,9.707,9.7156,132900.0
2009-07-31 15:45:00,11.36,11.37,11.34,11.35,112100.0,9.7156,9.7241,9.6985,9.707,112100.0
2009-07-31 15:50:00,11.35,11.38,11.31,11.38,326700.0,9.707,9.7327,9.6728,9.7327,326700.0
2009-07-31 15:55:00,11.38,11.39,11.33,11.35,380300.0,9.7327,9.7413,9.6899,9.707,380300.0
2009-08-03 09:30:00,11.41,11.65,11.41,11.65,123900.0,9.7584,9.9636,9.7584,9.9636,123900.0
2009-08-03 09:35:00,11.65,11.73,11.63,11.71,301700.0,9.9636,10.032,9.9465,10.0149,301700.0
2009-08-03 09:40:00,11.72,11.73,11.59,11.63,312600.0,10.0235,10.032,9.9123,9.9465,312600.0
2009-08-03 09:45:00,11.63,11.65,11.57,11.63,212500.0,9.9465,9.9636,9.8952,9.9465,212500.0
2009-08-03 09:50:00,11.63,11.63,11.49,11.49,257700.0,9.9465,9.9465,9.8268,9.8268,257700.0
2009-08-03 09:55:00,11.49,11.6,11.49,11.57,275600.0,9.8268,9.9209,9.8268,9.8952,275600.0
2009-08-03 10:00:00,11.56,11.65,11.56,11.61,227000.0,9.8866,9.9636,9.8866,9.9294,227000.0
2009-08-03 10:05:00,11.61,11.74,11.61,11.68,240300.0,9.9294,10.0406,9.9294,9.9893,240300.0
2009-08-03 10:10:00,11.66,11.74,11.65,11.74,198900.0,9.9722,10.0406,9.9636,10.0406,198900.0
2009-08-03 10:15:00,11.73,11.74,11.67,11.71,209800.0,10.032,10.0406,9.9807,10.0149,209800.0
2009-08-03 10:20:00,11.71,11.73,11.65,11.65,138400.0,10.0149,10.032,9.9636,9.9636,138400.0
2009-08-03 10:25:00,11.65,11.67,11.63,11.67,195600.0,9.9636,9.9807,9.9465,9.9807,195600.0
2009-08-03 10:30:00,11.68,11.71,11.67,11.7,126000.0,9.9893,10.0149,9.9807,10.0064,126000.0
2009-08-03 10:35:00,11.7,11.71,11.69,11.7,33000.0,10.0064,10.0149,9.9978,10.0064,33000.0
2009-08-03 10:40:00,11.71,11.71,11.67,11.68,127000.0,10.0149,10.0149,9.9807,9.9893,127000.0
2009-08-03 10:45:00,11.68,11.69,11.67,11.69,77100.0,9.9893,9.9978,9.9807,9.9978,77100.0
2009-08-03 10:50:00,11.68,11.69,11.66,11.66,46600.0,9.9893,9.9978,9.9722,9.9722,46600.0
2009-08-03 10:55:00,11.67,11.68,11.6,11.6,139800.0,9.9807,9.9893,9.9209,9.9209,139800.0
2009-08-03 11:00:00,11.61,11.65,11.6,11.63,98700.0,9.9294,9.9636,9.9209,9.9465,98700.0
2009-08-03 11:05:00,11.62,11.67,11.61,11.67,107400.0,9.938,9.9807,9.9294,9.9807,107400.0
2009-08-03 11:10:00,11.67,11.67,11.59,11.6,59800.0,9.9807,9.9807,9.9123,9.9209,59800.0
2009-08-03 11:15:00,11.59,11.61,11.57,11.57,167200.0,9.9123,9.9294,9.8952,9.8952,167200.0
2009-08-03 11:20:00,11.57,11.6,11.56,11.58,111400.0,9.8952,9.9209,9.8866,9.9037,111400.0
2009-08-03 11:25:00,11.58,11.59,11.56,11.56,137200.0,9.9037,9.9123,9.8866,9.8866,137200.0
2009-08-03 11:30:00,11.56,11.61,11.56,11.59,114500.0,9.8866,9.9294,9.8866,9.9123,114500.0
2009-08-03 11:35:00,11.6,11.6,11.59,11.6,24800.0,9.9209,9.9209,9.9123,9.9209,24800.0
2009-08-03 11:40:00,11.6,11.64,11.59,11.64,126400.0,9.9209,9.9551,9.9123,9.9551,126400.0
2009-08-03 11:45:00,11.63,11.68,11.63,11.67,77500.0,9.9465,9.9893,9.9465,9.9807,77500.0
2009-08-03 11:50:00,11.67,11.67,11.65,11.65,22500.0,9.9807,9.9807,9.9636,9.9636,22500.0
2009-08-03 11:55:00,11.66,11.67,11.65,11.67,63000.0,9.9722,9.9807,9.9636,9.9807,63000.0
2009-08-03 12:00:00,11.66,11.67,11.57,11.57,101400.0,9.9722,9.9807,9.8952,9.8952,101400.0
2009-08-03 12:05:00,11.57,11.58,11.57,11.58,33400.0,9.8952,9.9037,9.8952,9.9037,33400.0
2009-08-03 12:10:00,11.58,11.59,11.58,11.59,12100.0,9.9037,9.9123,9.9037,9.9123,12100.0
2009-08-03 12:15:00,11.58,11.59,11.57,11.57,48100.0,9.9037,9.9123,9.8952,9.8952,48100.0
2009-08-03 12:20:00,11.57,11.58,11.57,11.57,29400.0,9.8952,9.9037,9.8952,9.8952,29400.0
2009-08-03 12:25:00,11.57,11.61,11.57,11.59,65300.0,9.8952,9.9294,9.8952,9.9123,65300.0
2009-08-03 12:30:00,11.59,11.66,11.59,11.65,61700.0,9.9123,9.9722,9.9123,9.9636,61700.0
2009-08-03 12:35:00,11.65,11.66,11.62,11.66,92300.0,9.9636,9.9722,9.938,9.9722,92300.0
2009-08-03 12:40:00,11.66,11.71,11.65,11.69,95400.0,9.9722,10.0149,9.9636,9.9978,95400.0
2009-08-03 12:45:00,11.68,11.71,11.68,11.71,23200.0,9.9893,10.0149,9.9893,10.0149,23200.0
2009-08-03 12:50:00,11.7,11.71,11.65,11.66,49700.0,10.0064,10.0149,9.9636,9.9722,49700.0
2009-08-03 12:55:00,11.66,11.66,11.62,11.63,23000.0,9.9722,9.9722,9.938,9.9465,23000.0
2009-08-03 13:00:00,11.64,11.65,11.63,11.65,20100.0,9.9551,9.9636,9.9465,9.9636,20100.0
2009-08-03 13:05:00,11.65,11.67,11.65,11.66,50500.0,9.9636,9.9807,9.9636,9.9722,50500.0
2009-08-03 13:10:00,11.66,11.67,11.66,11.66,20600.0,9.9722,9.9807,9.9722,9.9722,20600.0
2009-08-03 13:15:00,11.66,11.68,11.66,11.67,31500.0,9.9722,9.9893,9.9722,9.9807,31500.0
2009-08-03 13:20:00,11.67,11.71,11.67,11.71,47500.0,9.9807,10.0149,9.9807,10.0149,47500.0
2009-08-03 13:25:00,11.71,11.74,11.7,11.74,82100.0,10.0149,10.0406,10.0064,10.0406,82100.0
2009-08-03 13:30:00,11.73,11.77,11.73,11.76,132400.0,10.032,10.0662,10.032,10.0577,132400.0
2009-08-03 13:35:00,11.76,11.85,11.76,11.85,226300.0,10.0577,10.1347,10.0577,10.1347,226300.0
2009-08-03 13:40:00,11.85,11.86,11.81,11.83,96000.0,10.1347,10.1432,10.1005,10.1176,96000.0
2009-08-03 13:45:00,11.82,11.83,11.81,11.81,32100.0,10.109,10.1176,10.1005,10.1005,32100.0
2009-08-03 13:50:00,11.82,11.86,11.81,11.86,87200.0,10.109,10.1432,10.1005,10.1432,87200.0
2009-08-03 13:55:00,11.86,11.87,11.85,11.87,40400.0,10.1432,10.1518,10.1347,10.1518,40400.0
2009-08-03 14:00:00,11.86,11.88,11.84,11.88,123400.0,10.1432,10.1603,10.1261,10.1603,123400.0
2009-08-03 14:05:00,11.88,11.89,11.85,11.86,134000.0,10.1603,10.1689,10.1347,10.1432,134000.0
2009-08-03 14:10:00,11.86,11.88,11.85,11.87,88300.0,10.1432,10.1603,10.1347,10.1518,88300.0
2009-08-03 14:15:00,11.87,11.88,11.87,11.88,22900.0,10.1518,10.1603,10.1518,10.1603,22900.0
2009-08-03 14:20:00,11.88,11.89,11.87,11.87,71000.0,10.1603,10.1689,10.1518,10.1518,71000.0
2009-08-03 14:25:00,11.86,11.89,11.85,11.86,154000.0,10.1432,10.1689,10.1347,10.1432,154000.0
2009-08-03 14:30:00,11.85,11.85,11.81,11.82,134100.0,10.1347,10.1347,10.1005,10.109,134100.0
2009-08-03 14:35:00,11.82,11.85,11.8,11.84,144400.0,10.109,10.1347,10.0919,10.1261,144400.0
2009-08-03 14:40:00,11.85,11.86,11.83,11.85,202400.0,10.1347,10.1432,10.1176,10.1347,202400.0
2009-08-03 14:45:00,11.85,11.85,11.8,11.81,134700.0,10.1347,10.1347,10.0919,10.1005,134700.0
2009-08-03 14:50:00,11.81,11.81,11.79,11.8,85900.0,10.1005,10.1005,10.0833,10.0919,85900.0
2009-08-03 14:55:00,11.8,11.85,11.77,11.77,184100.0,10.0919,10.1347,10.0662,10.0662,184100.0
2009-08-03 15:00:00,11.77,11.81,11.77,11.8,176600.0,10.0662,10.1005,10.0662,10.0919,176600.0
2009-08-03 15:05:00,11.8,11.81,11.8,11.8,63000.0,10.0919,10.1005,10.0919,10.0919,63000.0
2009-08-03 15:10:00,11.8,11.82,11.79,11.79,101500.0,10.0919,10.109,10.0833,10.0833,101500.0
2009-08-03 15:15:00,11.79,11.79,11.76,11.79,59800.0,10.0833,10.0833,10.0577,10.0833,59800.0
2009-08-03 15:20:00,11.78,11.79,11.75,11.76,82200.0,10.0748,10.0833,10.0491,10.0577,82200.0
2009-08-03 15:25:00,11.76,11.78,11.75,11.76,141500.0,10.0577,10.0748,10.0491,10.0577,141500.0
2009-08-03 15:30:00,11.76,11.81,11.75,11.81,237400.0,10.0577,10.1005,10.0491,10.1005,237400.0
2009-08-03 15:35:00,11.8,11.81,11.79,11.79,89300.0,10.0919,10.1005,10.0833,10.0833,89300.0
2009-08-03 15:40:00,11.79,11.8,11.71,11.73,182300.0,10.0833,10.0919,10.0149,10.032,182300.0
2009-08-03 15:45:00,11.73,11.76,11.72,11.74,265200.0,10.032,10.0577,10.0235,10.0406,265200.0
2009-08-03 15:50:00,11.74,11.76,11.7,11.76,377500.0,10.0406,10.0577,10.0064,10.0577,377500.0
2009-08-03 15:55:00,11.75,11.76,11.7,11.72,441100.0,10.0491,10.0577,10.0064,10.0235,441100.0
2009-08-04 09:30:00,11.28,11.35,10.68,11.0,519800.0,9.6472,9.707,9.134,9.4077,519800.0
2009-08-04 09:35:00,11.0,11.05,10.85,10.9,503200.0,9.4077,9.4505,9.2794,9.3222,503200.0
2009-08-04 09:40:00,10.9,10.96,10.72,10.73,582800.0,9.3222,9.3735,9.1682,9.1768,582800.0
2009-08-04 09:45:00,10.72,10.83,10.63,10.82,553400.0,9.1682,9.2623,9.0913,9.2538,553400.0
2009-08-04 09:50:00,10.83,10.87,10.75,10.87,378500.0,9.2623,9.2965,9.1939,9.2965,378500.0
2009-08-04 09:55:00,10.86,10.96,10.86,10.93,207400.0,9.288,9.3735,9.288,9.3478,207400.0
2009-08-04 10:00:00,10.94,11.13,10.8,10.95,726200.0,9.3564,9.5189,9.2367,9.3649,726200.0
2009-08-04 10:05:00,10.95,10.95,10.8,10.83,400600.0,9.3649,9.3649,9.2367,9.2623,400600.0
2009-08-04 10:10:00,10.84,10.93,10.83,10.87,199300.0,9.2709,9.3478,9.2623,9.2965,199300.0
2009-08-04 10:15:00,10.88,10.96,10.86,10.86,243700.0,9.3051,9.3735,9.288,9.288,243700.0
2009-08-04 10:20:00,10.86,10.93,10.84,10.88,161200.0,9.288,9.3478,9.2709,9.3051,161200.0
2009-08-04 10:25:00,10.88,10.94,10.85,10.9,241900.0,9.3051,9.3564,9.2794,9.3222,241900.0
2009-08-04 10:30:00,10.89,10.96,10.85,10.95,123600.0,9.3136,9.3735,9.2794,9.3649,123600.0
2009-08-04 10:35:00,10.94,10.95,10.91,10.92,75200.0,9.3564,9.3649,9.3307,9.3393,75200.0
2009-08-04 10:40:00,10.92,11.04,10.92,10.96,374000.0,9.3393,9.4419,9.3393,9.3735,374000.0
2009-08-04 10:45:00,10.96,11.0,10.94,10.94,74200.0,9.3735,9.4077,9.3564,9.3564,74200.0
2009-08-04 10:50:00,10.95,10.97,10.9,10.92,101900.0,9.3649,9.382,9.3222,9.3393,101900.0
2009-08-04 10:55:00,10.93,10.94,10.87,10.88,163200.0,9.3478,9.3564,9.2965,9.3051,163200.0
2009-08-04 11:00:00,10.89,10.94,10.88,10.9,82700.0,9.3136,9.3564,9.3051,9.3222,82700.0
2009-08-04 11:05:00,10.9,10.9,10.85,10.85,94900.0,9.3222,9.3222,9.2794,9.2794,94900.0
2009-08-04 11:10:00,10.86,10.95,10.86,10.95,151200.0,9.288,9.3649,9.288,9.3649,151200.0
2009-08-04 11:15:00,10.95,11.01,10.94,11.01,130500.0,9.3649,9.4163,9.3564,9.4163,130500.0
2009-08-04 11:20:00,11.0,11.04,10.96,11.01,150900.0,9.4077,9.4419,9.3735,9.4163,150900.0
2009-08-04 11:25:00,11.0,11.02,11.0,11.01,39600.0,9.4077,9.4248,9.4077,9.4163,39600.0
2009-08-04 11:30:00,11.02,11.06,11.0,11.04,204000.0,9.4248,9.459,9.4077,9.4419,204000.0
2009-08-04 11:35:00,11.04,11.17,11.04,11.16,332400.0,9.4419,9.5531,9.4419,9.5445,332400.0
2009-08-04 11:40:00,11.16,11.26,11.16,11.26,226700.0,9.5445,9.6301,9.5445,9.6301,226700.0
2009-08-04 11:45:00,11.25,11.27,11.15,11.15,213700.0,9.6215,9.6386,9.536,9.536,213700.0
2009-08-04 11:50:00,11.15,11.22,11.13,11.21,430100.0,9.536,9.5959,9.5189,9.5873,430100.0
2009-08-04 11:55:00,11.2,11.29,11.2,11.29,148900.0,9.5788,9.6557,9.5788,9.6557,148900.0
2009-08-04 12:00:00,11.29,11.32,11.27,11.3,182600.0,9.6557,9.6814,9.6386,9.6643,182600.0
2009-08-04 12:05:00,11.3,11.38,11.29,11.37,192700.0,9.6643,9.7327,9.6557,9.7241,192700.0
2009-08-04 12:10:00,11.37,11.46,11.36,11.46,258500.0,9.7241,9.8011,9.7156,9.8011,258500.0
2009-08-04 12:15:00,11.46,11.5,11.43,11.48,251800.0,9.8011,9.8353,9.7755,9.8182,251800.0
2009-08-04 12:20:00,11.47,11.51,11.47,11.51,308000.0,9.8097,9.8439,9.8097,9.8439,308000.0
2009-08-04 12:25:00,11.5,11.53,11.46,11.49,223500.0,9.8353,9.861,9.8011,9.8268,223500.0
2009-08-04 12:30:00,11.49,11.52,11.47,11.51,93700.0,9.8268,9.8524,9.8097,9.8439,93700.0
2009-08-04 12:35:00,11.51,11.54,11.5,11.5,70100.0,9.8439,9.8695,9.8353,9.8353,70100.0
2009-08-04 12:40:00,11.5,11.52,11.5,11.5,108000.0,9.8353,9.8524,9.8353,9.8353,108000.0
2009-08-04 12:45:00,11.51,11.6,11.5,11.59,195300.0,9.8439,9.9209,9.8353,9.9123,195300.0
2009-08-04 12:50:00,11.59,11.61,11.57,11.6,182800.0,9.9123,9.9294,9.8952,9.9209,182800.0
2009-08-04 12:55:00,11.6,11.7,11.59,11.68,206500.0,9.9209,10.0064,9.9123,9.9893,206500.0
2009-08-04 13:00:00,11.69,11.76,11.68,11.74,212900.0,9.9978,10.0577,9.9893,10.0406,212900.0
2009-08-04 13:05:00,11.73,11.78,11.72,11.75,581300.0,10.032,10.0748,10.0235,10.0491,581300.0
2009-08-04 13:10:00,11.75,11.82,11.73,11.82,199200.0,10.0491,10.109,10.032,10.109,199200.0
2009-08-04 13:15:00,11.82,11.91,11.82,11.91,322200.0,10.109,10.186,10.109,10.186,322200.0
2009-08-04 13:20:00,11.91,11.93,11.87,11.92,171700.0,10.186,10.2031,10.1518,10.1945,171700.0
2009-08-04 13:25:00,11.92,11.92,11.83,11.84,170800.0,10.1945,10.1945,10.1176,10.1261,170800.0
2009-08-04 13:30:00,11.84,11.86,11.8,11.83,167500.0,10.1261,10.1432,10.0919,10.1176,167500.0
2009-08-04 13:35:00,11.82,11.82,11.72,11.72,104700.0,10.109,10.109,10.0235,10.0235,104700.0
2009-08-04 13:40:00,11.72,11.72,11.62,11.63,242800.0,10.0235,10.0235,9.938,9.9465,242800.0
2009-08-04 13:45:00,11.63,11.64,11.53,11.55,178600.0,9.9465,9.9551,9.861,9.8781,178600.0
2009-08-04 13:50:00,11.55,11.56,11.48,11.52,210900.0,9.8781,9.8866,9.8182,9.8524,210900.0
2009-08-04 13:55:00,11.52,11.52,11.45,11.48,196900.0,9.8524,9.8524,9.7926,9.8182,196900.0
2009-08-04 14:00:00,11.47,11.52,11.45,11.52,233900.0,9.8097,9.8524,9.7926,9.8524,233900.0
2009-08-04 14:05:00,11.51,11.52,11.49,11.52,100900.0,9.8439,9.8524,9.8268,9.8524,100900.0
2009-08-04 14:10:00,11.52,11.6,11.51,11.59,159400.0,9.8524,9.9209,9.8439,9.9123,159400.0
2009-08-04 14:15:00,11.59,11.62,11.57,11.6,90500.0,9.9123,9.938,9.8952,9.9209,90500.0
2009-08-04 14:20:00,11.6,11.62,11.56,11.56,44000.0,9.9209,9.938,9.8866,9.8866,44000.0
2009-08-04 14:25:00,11.57,11.63,11.56,11.63,90100.0,9.8952,9.9465,9.8866,9.9465,90100.0
2009-08-04 14:30:00,11.63,11.66,11.61,11.62,165000.0,9.9465,9.9722,9.9294,9.938,165000.0
2009-08-04 14:35:00,11.63,11.67,11.62,11.66,45500.0,9.9465,9.9807,9.938,9.9722,45500.0
2009-08-04 14:40:00,11.67,11.67,11.64,11.65,100700.0,9.9807,9.9807,9.9551,9.9636,100700.0
2009-08-04 14:45:00,11.65,11.68,11.6,11.61,114300.0,9.9636,9.9893,9.9209,9.9294,114300.0
2009-08-04 14:50:00,11.61,11.64,11.55,11.56,103300.0,9.9294,9.9551,9.8781,9.8866,103300.0
2009-08-04 14:55:00,11.55,11.56,11.51,11.52,193500.0,9.8781,9.8866,9.8439,9.8524,193500.0
2009-08-04 15:00:00,11.52,11.53,11.47,11.51,272200.0,9.8524,9.861,9.8097,9.8439,272200.0
2009-08-04 15:05:00,11.51,11.57,11.51,11.55,242300.0,9.8439,9.8952,9.8439,9.8781,242300.0
2009-08-04 15:10:00,11.54,11.58,11.53,11.57,232200.0,9.8695,9.9037,9.861,9.8952,232200.0
2009-08-04 15:15:00,11.58,11.58,11.54,11.58,112400.0,9.9037,9.9037,9.8695,9.9037,112400.0
2009-08-04 15:20:00,11.57,11.64,11.57,11.61,171600.0,9.8952,9.9551,9.8952,9.9294,171600.0
2009-08-04 15:25:00,11.61,11.63,11.57,11.63,207900.0,9.9294,9.9465,9.8952,9.9465,207900.0
2009-08-04 15:30:00,11.61,11.66,11.61,11.65,236900.0,9.9294,9.9722,9.9294,9.9636,236900.0
2009-08-04 15:35:00,11.65,11.66,11.61,11.61,159000.0,9.9636,9.9722,9.9294,9.9294,159000.0
2009-08-04 15:40:00,11.62,11.64,11.59,11.61,233200.0,9.938,9.9551,9.9123,9.9294,233200.0
2009-08-04 15:45:00,11.61,11.69,11.61,11.67,309500.0,9.9294,9.9978,9.9294,9.9807,309500.0
2009-08-04 15:50:00,11.67,11.71,11.65,11.67,278500.0,9.9807,10.0149,9.9636,9.9807,278500.0
2009-08-04 15:55:00,11.66,11.69,11.65,11.68,310000.0,9.9722,9.9978,9.9636,9.9893,310000.0
2009-08-05 09:30:00,11.69,11.77,11.6,11.68,122900.0,9.9978,10.0662,9.9209,9.9893,122900.0
2009-08-05 09:35:00,11.68,11.86,11.67,11.86,160200.0,9.9893,10.1432,9.9807,10.1432,160200.0
2009-08-05 09:40:00,11.86,11.94,11.85,11.87,230400.0,10.1432,10.2116,10.1347,10.1518,230400.0
2009-08-05 09:45:00,11.88,11.91,11.67,11.73,427900.0,10.1603,10.186,9.9807,10.032,427900.0
2009-08-05 09:50:00,11.73,11.76,11.53,11.55,622300.0,10.032,10.0577,9.861,9.8781,622300.0
2009-08-05 09:55:00,11.56,11.61,11.51,11.54,146700.0,9.8866,9.9294,9.8439,9.8695,146700.0
2009-08-05 10:00:00,11.55,11.55,11.36,11.37,197200.0,9.8781,9.8781,9.7156,9.7241,197200.0
2009-08-05 10:05:00,11.37,11.45,11.35,11.38,346800.0,9.7241,9.7926,9.707,9.7327,346800.0
2009-08-05 10:10:00,11.38,11.47,11.36,11.4,261200.0,9.7327,9.8097,9.7156,9.7498,261200.0
2009-08-05 10:15:00,11.4,11.41,11.3,11.31,261800.0,9.7498,9.7584,9.6643,9.6728,261800.0
2009-08-05 10:20:00,11.32,11.39,11.28,11.36,295400.0,9.6814,9.7413,9.6472,9.7156,295400.0
2009-08-05 10:25:00,11.36,11.42,11.35,11.42,227100.0,9.7156,9.7669,9.707,9.7669,227100.0
2009-08-05 10:30:00,11.42,11.42,11.37,11.39,214000.0,9.7669,9.7669,9.7241,9.7413,214000.0
2009-08-05 10:35:00,11.38,11.39,11.34,11.36,138100.0,9.7327,9.7413,9.6985,9.7156,138100.0
2009-08-05 10:40:00,11.36,11.38,11.34,11.37,53700.0,9.7156,9.7327,9.6985,9.7241,53700.0
2009-08-05 10:45:00,11.37,11.38,11.33,11.34,35600.0,9.7241,9.7327,9.6899,9.6985,35600.0
2009-08-05 10:50:00,11.35,11.36,11.33,11.36,58600.0,9.707,9.7156,9.6899,9.7156,58600.0
2009-08-05 10:55:00,11.35,11.47,11.35,11.47,120700.0,9.707,9.8097,9.707,9.8097,120700.0
2009-08-05 11:00:00,11.46,11.49,11.45,11.47,81500.0,9.8011,9.8268,9.7926,9.8097,81500.0
2009-08-05 11:05:00,11.46,11.53,11.46,11.53,63400.0,9.8011,9.861,9.8011,9.861,63400.0
2009-08-05 11:10:00,11.53,11.58,11.53,11.57,103500.0,9.861,9.9037,9.861,9.8952,103500.0
2009-08-05 11:15:00,11.57,11.58,11.56,11.56,72200.0,9.8952,9.9037,9.8866,9.8866,72200.0
2009-08-05 11:20:00,11.57,11.58,11.46,11.46,119200.0,9.8952,9.9037,9.8011,9.8011,119200.0
2009-08-05 11:25:00,11.46,11.49,11.46,11.48,73800.0,9.8011,9.8268,9.8011,9.8182,73800.0
2009-08-05 11:30:00,11.49,11.54,11.47,11.53,92900.0,9.8268,9.8695,9.8097,9.861,92900.0
2009-08-05 11:35:00,11.53,11.55,11.5,11.52,86700.0,9.861,9.8781,9.8353,9.8524,86700.0
2009-08-05 11:40:00,11.52,11.54,11.52,11.53,24300.0,9.8524,9.8695,9.8524,9.861,24300.0
2009-08-05 11:45:00,11.54,11.55,11.53,11.55,19400.0,9.8695,9.8781,9.861,9.8781,19400.0
2009-08-05 11:50:00,11.55,11.57,11.54,11.56,44700.0,9.8781,9.8952,9.8695,9.8866,44700.0
2009-08-05 11:55:00,11.56,11.58,11.55,11.56,35800.0,9.8866,9.9037,9.8781,9.8866,35800.0
2009-08-05 12:00:00,11.57,11.58,11.56,11.58,26300.0,9.8952,9.9037,9.8866,9.9037,26300.0
2009-08-05 12:05:00,11.58,11.61,11.57,11.61,49600.0,9.9037,9.9294,9.8952,9.9294,49600.0
2009-08-05 12:10:00,11.61,11.65,11.6,11.65,96700.0,9.9294,9.9636,9.9209,9.9636,96700.0
2009-08-05 12:15:00,11.64,11.69,11.64,11.69,47000.0,9.9551,9.9978,9.9551,9.9978,47000.0
2009-08-05 12:20:00,11.69,11.71,11.67,11.7,74000.0,9.9978,10.0149,9.9807,10.0064,74000.0
2009-08-05 12:25:00,11.69,11.69,11.64,11.65,55500.0,9.9978,9.9978,9.9551,9.9636,55500.0
2009-08-05 12:30:00,11.65,11.69,11.65,11.68,62400.0,9.9636,9.9978,9.9636,9.9893,62400.0
2009-08-05 12:35:00,11.67,11.69,11.66,11.68,86100.0,9.9807,9.9978,9.9722,9.9893,86100.0
2009-08-05 12:40:00,11.68,11.71,11.68,11.7,31700.0,9.9893,10.0149,9.9893,10.0064,31700.0
2009-08-05 12:45:00,11.69,11.7,11.68,11.68,35900.0,9.9978,10.0064,9.9893,9.9893,35900.0
2009-08-05 12:50:00,11.68,11.72,11.68,11.7,60000.0,9.9893,10.0235,9.9893,10.0064,60000.0
2009-08-05 12:55:00,11.7,11.73,11.7,11.72,67200.0,10.0064,10.032,10.0064,10.0235,67200.0
2009-08-05 13:00:00,11.73,11.75,11.73,11.74,114100.0,10.032,10.0491,10.032,10.0406,114100.0
2009-08-05 13:05:00,11.74,11.75,11.7,11.71,92500.0,10.0406,10.0491,10.0064,10.0149,92500.0
2009-08-05 13:10:00,11.71,11.72,11.54,11.71,84900.0,10.0149,10.0235,9.8695,10.0149,84900.0
2009-08-05 13:15:00,11.7,11.72,11.7,11.71,39700.0,10.0064,10.0235,10.0064,10.0149,39700.0
2009-08-05 13:20:00,11.71,11.73,11.71,11.72,37100.0,10.0149,10.032,10.0149,10.0235,37100.0
2009-08-05 13:25:00,11.73,11.78,11.72,11.77,93700.0,10.032,10.0748,10.0235,10.0662,93700.0
2009-08-05 13:30:00,11.78,11.81,11.77,11.81,48700.0,10.0748,10.1005,10.0662,10.1005,48700.0
2009-08-05 13:35:00,11.8,11.81,11.79,11.8,42100.0,10.0919,10.1005,10.0833,10.0919,42100.0
2009-08-05 13:40:00,11.79,11.8,11.75,11.75,137500.0,10.0833,10.0919,10.0491,10.0491,137500.0
2009-08-05 13:45:00,11.75,11.77,11.75,11.75,91900.0,10.0491,10.0662,10.0491,10.0491,91900.0
2009-08-05 13:50:00,11.75,11.78,11.73,11.77,47400.0,10.0491,10.0748,10.032,10.0662,47400.0
2009-08-05 13:55:00,11.78,11.79,11.75,11.75,103100.0,10.0748,10.0833,10.0491,10.0491,103100.0
2009-08-05 14:00:00,11.76,11.78,11.75,11.76,120200.0,10.0577,10.0748,10.0491,10.0577,120200.0
2009-08-05 14:05:00,11.76,11.8,11.76,11.78,90700.0,10.0577,10.0919,10.0577,10.0748,90700.0
2009-08-05 14:10:00,11.78,11.79,11.78,11.78,60900.0,10.0748,10.0833,10.0748,10.0748,60900.0
2009-08-05 14:15:00,11.79,11.79,11.76,11.77,84100.0,10.0833,10.0833,10.0577,10.0662,84100.0
2009-08-05 14:20:00,11.77,11.79,11.77,11.79,145500.0,10.0662,10.0833,10.0662,10.0833,145500.0
2009-08-05 14:25:00,11.79,11.8,11.78,11.79,80900.0,10.0833,10.0919,10.0748,10.0833,80900.0
2009-08-05 14:30:00,11.79,11.8,11.76,11.76,63700.0,10.0833,10.0919,10.0577,10.0577,63700.0
2009-08-05 14:35:00,11.77,11.82,11.75,11.81,268200.0,10.0662,10.109,10.0491,10.1005,268200.0
2009-08-05 14:40:00,11.81,11.91,11.8,11.91,285400.0,10.1005,10.186,10.0919,10.186,285400.0
2009-08-05 14:45:00,11.91,11.95,11.88,11.93,160200.0,10.186,10.2202,10.1603,10.2031,160200.0
2009-08-05 14:50:00,11.93,11.95,11.92,11.95,144700.0,10.2031,10.2202,10.1945,10.2202,144700.0
2009-08-05 14:55:00,11.95,11.97,11.91,11.92,148900.0,10.2202,10.2373,10.186,10.1945,148900.0
2009-08-05 15:00:00,11.92,11.96,11.9,11.91,115900.0,10.1945,10.2287,10.1774,10.186,115900.0
2009-08-05 15:05:00,11.91,11.92,11.9,11.91,29200.0,10.186,10.1945,10.1774,10.186,29200.0
2009-08-05 15:10:00,11.9,11.97,11.9,11.97,151600.0,10.1774,10.2373,10.1774,10.2373,151600.0
2009-08-05 15:15:00,11.97,11.98,11.96,11.98,83500.0,10.2373,10.2458,10.2287,10.2458,83500.0
2009-08-05 15:20:00,11.98,12.0,11.97,11.99,127700.0,10.2458,10.263,10.2373,10.2544,127700.0
2009-08-05 15:25:00,12.0,12.01,11.96,12.01,200500.0,10.263,10.2715,10.2287,10.2715,200500.0
2009-08-05 15:30:00,12.0,12.02,11.92,11.93,228400.0,10.263,10.2801,10.1945,10.2031,228400.0
2009-08-05 15:35:00,11.94,11.99,11.93,11.96,182000.0,10.2116,10.2544,10.2031,10.2287,182000.0
2009-08-05 15:40:00,11.96,11.97,11.9,11.92,209800.0,10.2287,10.2373,10.1774,10.1945,209800.0
2009-08-05 15:45:00,11.92,11.93,11.87,11.87,73100.0,10.1945,10.2031,10.1518,10.1518,73100.0
2009-08-05 15:50:00,11.87,11.94,11.87,11.93,241200.0,10.1518,10.2116,10.1518,10.2031,241200.0
2009-08-05 15:55:00,11.93,11.95,11.91,11.92,509400.0,10.2031,10.2202,10.186,10.1945,509400.0
2009-08-06 09:30:00,12.0,12.17,11.94,12.13,122700.0,10.263,10.4083,10.2116,10.3741,122700.0
2009-08-06 09:35:00,12.12,12.15,12.0,12.03,209500.0,10.3656,10.3912,10.263,10.2886,209500.0
2009-08-06 09:40:00,12.03,12.14,12.03,12.1,152700.0,10.2886,10.3827,10.2886,10.3485,152700.0
2009-08-06 09:45:00,12.1,12.12,12.04,12.05,111100.0,10.3485,10.3656,10.2972,10.3057,111100.0
2009-08-06 09:50:00,12.04,12.08,11.96,11.96,296500.0,10.2972,10.3314,10.2287,10.2287,296500.0
2009-08-06 09:55:00,11.96,11.98,11.9,11.94,161300.0,10.2287,10.2458,10.1774,10.2116,161300.0
2009-08-06 10:00:00,11.94,11.95,11.79,11.85,216100.0,10.2116,10.2202,10.0833,10.1347,216100.0
2009-08-06 10:05:00,11.85,11.95,11.85,11.95,106700.0,10.1347,10.2202,10.1347,10.2202,106700.0
2009-08-06 10:10:00,11.95,11.95,11.87,11.87,70200.0,10.2202,10.2202,10.1518,10.1518,70200.0
2009-08-06 10:15:00,11.87,11.87,11.76,11.8,277800.0,10.1518,10.1518,10.0577,10.0919,277800.0
2009-08-06 10:20:00,11.8,11.92,11.78,11.92,174300.0,10.0919,10.1945,10.0748,10.1945,174300.0
2009-08-06 10:25:00,11.93,11.93,11.86,11.9,143300.0,10.2031,10.2031,10.1432,10.1774,143300.0
2009-08-06 10:30:00,11.9,11.98,11.88,11.97,170500.0,10.1774,10.2458,10.1603,10.2373,170500.0
2009-08-06 10:35:00,11.97,11.97,11.9,11.96,88400.0,10.2373,10.2373,10.1774,10.2287,88400.0
2009-08-06 10:40:00,11.97,11.98,11.94,11.94,53900.0,10.2373,10.2458,10.2116,10.2116,53900.0
2009-08-06 10:45:00,11.94,12.03,11.93,12.02,103700.0,10.2116,10.2886,10.2031,10.2801,103700.0
2009-08-06 10:50:00,12.02,12.06,12.0,12.02,228100.0,10.2801,10.3143,10.263,10.2801,228100.0
2009-08-06 10:55:00,12.02,12.05,11.99,12.04,53700.0,10.2801,10.3057,10.2544,10.2972,53700.0
2009-08-06 11:00:00,12.05,12.06,12.03,12.05,71600.0,10.3057,10.3143,10.2886,10.3057,71600.0
2009-08-06 11:05:00,12.05,12.12,12.03,12.07,155900.0,10.3057,10.3656,10.2886,10.3228,155900.0
2009-08-06 11:10:00,12.07,12.1,12.05,12.1,46900.0,10.3228,10.3485,10.3057,10.3485,46900.0
2009-08-06 11:15:00,12.1,12.14,12.1,12.12,42300.0,10.3485,10.3827,10.3485,10.3656,42300.0
2009-08-06 11:20:00,12.12,12.13,12.1,12.1,25000.0,10.3656,10.3741,10.3485,10.3485,25000.0
2009-08-06 11:25:00,12.1,12.13,12.1,12.11,36100.0,10.3485,10.3741,10.3485,10.357,36100.0
2009-08-06 11:30:00,12.1,12.12,12.04,12.05,37000.0,10.3485,10.3656,10.2972,10.3057,37000.0
2009-08-06 11:35:00,12.04,12.08,12.04,12.08,26200.0,10.2972,10.3314,10.2972,10.3314,26200.0
2009-08-06 11:40:00,12.08,12.08,12.04,12.04,69400.0,10.3314,10.3314,10.2972,10.2972,69400.0
2009-08-06 11:45:00,12.04,12.08,12.04,12.08,58400.0,10.2972,10.3314,10.2972,10.3314,58400.0
2009-08-06 11:50:00,12.09,12.12,12.08,12.1,29000.0,10.3399,10.3656,10.3314,10.3485,29000.0
2009-08-06 11:55:00,12.1,12.11,12.08,12.08,51400.0,10.3485,10.357,10.3314,10.3314,51400.0
2009-08-06 12:00:00,12.08,12.09,12.02,12.02,41900.0,10.3314,10.3399,10.2801,10.2801,41900.0
2009-08-06 12:05:00,12.03,12.05,12.02,12.05,57500.0,10.2886,10.3057,10.2801,10.3057,57500.0
2009-08-06 12:10:00,12.04,12.05,12.0,12.02,71000.0,10.2972,10.3057,10.263,10.2801,71000.0
2009-08-06 12:15:00,12.03,12.05,12.03,12.04,42900.0,10.2886,10.3057,10.2886,10.2972,42900.0
2009-08-06 12:20:00,12.04,12.07,12.04,12.06,25200.0,10.2972,10.3228,10.2972,10.3143,25200.0
2009-08-06 12:25:00,12.07,12.07,12.01,12.02,52400.0,10.3228,10.3228,10.2715,10.2801,52400.0
2009-08-06 12:30:00,12.01,12.06,12.0,12.04,32900.0,10.2715,10.3143,10.263,10.2972,32900.0
2009-08-06 12:35:00,12.04,12.08,12.01,12.08,76100.0,10.2972,10.3314,10.2715,10.3314,76100.0
2009-08-06 12:40:00,12.08,12.14,12.08,12.13,48200.0,10.3314,10.3827,10.3314,10.3741,48200.0
2009-08-06 12:45:00,12.14,12.15,12.13,12.14,35100.0,10.3827,10.3912,10.3741,10.3827,35100.0
2009-08-06 12:50:00,12.14,12.14,12.1,12.13,61200.0,10.3827,10.3827,10.3485,10.3741,61200.0
2009-08-06 12:55:00,12.12,12.14,12.09,12.1,40700.0,10.3656,10.3827,10.3399,10.3485,40700.0
2009-08-06 13:00:00,12.1,12.11,12.07,12.1,33300.0,10.3485,10.357,10.3228,10.3485,33300.0
2009-08-06 13:05:00,12.1,12.12,12.09,12.1,69300.0,10.3485,10.3656,10.3399,10.3485,69300.0
2009-08-06 13:10:00,12.1,12.11,12.09,12.1,21400.0,10.3485,10.357,10.3399,10.3485,21400.0
2009-08-06 13:15:00,12.1,12.11,12.09,12.11,18500.0,10.3485,10.357,10.3399,10.357,18500.0
2009-08-06 13:20:00,12.1,12.12,12.1,12.12,28800.0,10.3485,10.3656,10.3485,10.3656,28800.0
2009-08-06 13:25:00,12.12,12.12,12.1,12.1,43600.0,10.3656,10.3656,10.3485,10.3485,43600.0
2009-08-06 13:30:00,12.11,12.15,12.1,12.14,117400.0,10.357,10.3912,10.3485,10.3827,117400.0
2009-08-06 13:35:00,12.14,12.15,12.11,12.12,28500.0,10.3827,10.3912,10.357,10.3656,28500.0
2009-08-06 13:40:00,12.11,12.12,12.06,12.07,120300.0,10.357,10.3656,10.3143,10.3228,120300.0
2009-08-06 13:45:00,12.07,12.1,12.05,12.06,140300.0,10.3228,10.3485,10.3057,10.3143,140300.0
2009-08-06 13:50:00,12.06,12.06,12.01,12.01,193700.0,10.3143,10.3143,10.2715,10.2715,193700.0
2009-08-06 13:55:00,12.01,12.01,11.98,11.99,65700.0,10.2715,10.2715,10.2458,10.2544,65700.0
2009-08-06 14:00:00,11.98,11.99,11.92,11.93,111800.0,10.2458,10.2544,10.1945,10.2031,111800.0
2009-08-06 14:05:00,11.93,11.94,11.86,11.88,169100.0,10.2031,10.2116,10.1432,10.1603,169100.0
2009-08-06 14:10:00,11.89,11.9,11.86,11.89,86900.0,10.1689,10.1774,10.1432,10.1689,86900.0
2009-08-06 14:15:00,11.9,11.94,11.88,11.91,162100.0,10.1774,10.2116,10.1603,10.186,162100.0
2009-08-06 14:20:00,11.92,11.92,11.89,11.91,96300.0,10.1945,10.1945,10.1689,10.186,96300.0
2009-08-06 14:25:00,11.92,11.95,11.91,11.92,71100.0,10.1945,10.2202,10.186,10.1945,71100.0
2009-08-06 14:30:00,11.93,11.94,11.91,11.94,56200.0,10.2031,10.2116,10.186,10.2116,56200.0
2009-08-06 14:35:00,11.93,11.97,11.93,11.95,109500.0,10.2031,10.2373,10.2031,10.2202,109500.0
2009-08-06 14:40:00,11.95,11.96,11.87,11.87,202300.0,10.2202,10.2287,10.1518,10.1518,202300.0
2009-08-06 14:45:00,11.87,11.9,11.86,11.9,105300.0,10.1518,10.1774,10.1432,10.1774,105300.0
2009-08-06 14:50:00,11.89,11.91,11.86,11.9,174600.0,10.1689,10.186,10.1432,10.1774,174600.0
2009-08-06 14:55:00,11.89,11.94,11.88,11.89,183100.0,10.1689,10.2116,10.1603,10.1689,183100.0
2009-08-06 15:00:00,11.88,11.89,11.84,11.87,133300.0,10.1603,10.1689,10.1261,10.1518,133300.0
2009-08-06 15:05:00,11.86,11.9,11.86,11.9,43600.0,10.1432,10.1774,10.1432,10.1774,43600.0
2009-08-06 15:10:00,11.9,11.9,11.86,11.86,35100.0,10.1774,10.1774,10.1432,10.1432,35100.0
2009-08-06 15:15:00,11.86,11.91,11.86,11.91,101100.0,10.1432,10.186,10.1432,10.186,101100.0
2009-08-06 15:20:00,11.91,11.96,11.89,11.94,74500.0,10.186,10.2287,10.1689,10.2116,74500.0
2009-08-06 15:25:00,11.94,11.95,11.92,11.93,89800.0,10.2116,10.2202,10.1945,10.2031,89800.0
2009-08-06 15:30:00,11.92,11.94,11.91,11.93,133600.0,10.1945,10.2116,10.186,10.2031,133600.0
2009-08-06 15:35:00,11.93,11.96,11.89,11.92,162100.0,10.2031,10.2287,10.1689,10.1945,162100.0
2009-08-06 15:40:00,11.91,11.91,11.86,11.9,168000.0,10.186,10.186,10.1432,10.1774,168000.0
2009-08-06 15:45:00,11.9,11.9,11.86,11.89,166500.0,10.1774,10.1774,10.1432,10.1689,166500.0
2009-08-06 15:50:00,11.89,11.92,11.86,11.89,231600.0,10.1689,10.1945,10.1432,10.1689,231600.0
2009-08-06 15:55:00,11.89,11.9,11.87,11.88,144600.0,10.1689,10.1774,10.1518,10.1603,144600.0
2009-08-07 09:30:00,12.24,12.4,12.16,12.36,144700.0,10.4682,10.605,10.3998,10.5708,144700.0
2009-08-07 09:35:00,12.35,12.36,12.12,12.2,192600.0,10.5623,10.5708,10.3656,10.434,192600.0
2009-08-07 09:40:00,12.19,12.31,12.17,12.24,199600.0,10.4254,10.5281,10.4083,10.4682,199600.0
2009-08-07 09:45:00,12.23,12.27,12.2,12.24,196700.0,10.4597,10.4939,10.434,10.4682,196700.0
2009-08-07 09:50:00,12.25,12.32,12.21,12.31,218100.0,10.4768,10.5366,10.4426,10.5281,218100.0
2009-08-07 09:55:00,12.31,12.35,12.28,12.29,127700.0,10.5281,10.5623,10.5024,10.511,127700.0
2009-08-07 10:00:00,12.29,12.32,12.22,12.25,177300.0,10.511,10.5366,10.4511,10.4768,177300.0
2009-08-07 10:05:00,12.25,12.27,12.15,12.15,244600.0,10.4768,10.4939,10.3912,10.3912,244600.0
2009-08-07 10:10:00,12.15,12.22,12.14,12.16,462000.0,10.3912,10.4511,10.3827,10.3998,462000.0
2009-08-07 10:15:00,12.16,12.21,12.14,12.18,180800.0,10.3998,10.4426,10.3827,10.4169,180800.0
2009-08-07 10:20:00,12.18,12.2,12.14,12.16,153800.0,10.4169,10.434,10.3827,10.3998,153800.0
2009-08-07 10:25:00,12.16,12.24,12.14,12.23,144700.0,10.3998,10.4682,10.3827,10.4597,144700.0
2009-08-07 10:30:00,12.24,12.3,12.22,12.27,184700.0,10.4682,10.5195,10.4511,10.4939,184700.0
2009-08-07 10:35:00,12.27,12.38,12.26,12.37,229400.0,10.4939,10.5879,10.4853,10.5794,229400.0
2009-08-07 10:40:00,12.38,12.43,12.36,12.42,244400.0,10.5879,10.6307,10.5708,10.6222,244400.0
2009-08-07 10:45:00,12.43,12.5,12.42,12.49,274600.0,10.6307,10.6906,10.6222,10.682,274600.0
2009-08-07 10:50:00,12.49,12.58,12.49,12.58,330600.0,10.682,10.759,10.682,10.759,330600.0
2009-08-07 10:55:00,12.57,12.63,12.57,12.58,425100.0,10.7504,10.8018,10.7504,10.759,425100.0
2009-08-07 11:00:00,12.58,12.69,12.57,12.69,235900.0,10.759,10.8531,10.7504,10.8531,235900.0
2009-08-07 11:05:00,12.68,12.7,12.66,12.66,163400.0,10.8445,10.8616,10.8274,10.8274,163400.0
2009-08-07 11:10:00,12.66,12.7,12.66,12.67,153400.0,10.8274,10.8616,10.8274,10.836,153400.0
2009-08-07 11:15:00,12.67,12.7,12.67,12.69,68800.0,10.836,10.8616,10.836,10.8531,68800.0
2009-08-07 11:20:00,12.68,12.7,12.68,12.69,52400.0,10.8445,10.8616,10.8445,10.8531,52400.0
2009-08-07 11:25:00,12.7,12.7,12.67,12.69,106100.0,10.8616,10.8616,10.836,10.8531,106100.0
2009-08-07 11:30:00,12.69,12.73,12.69,12.7,179300.0,10.8531,10.8873,10.8531,10.8616,179300.0
2009-08-07 11:35:00,12.69,12.73,12.69,12.72,124900.0,10.8531,10.8873,10.8531,10.8787,124900.0
2009-08-07 11:40:00,12.71,12.72,12.66,12.68,131800.0,10.8702,10.8787,10.8274,10.8445,131800.0
2009-08-07 11:45:00,12.69,12.7,12.68,12.68,132900.0,10.8531,10.8616,10.8445,10.8445,132900.0
2009-08-07 11:50:00,12.69,12.69,12.65,12.65,109400.0,10.8531,10.8531,10.8189,10.8189,109400.0
2009-08-07 11:55:00,12.65,12.74,12.65,12.73,182900.0,10.8189,10.8958,10.8189,10.8873,182900.0
2009-08-07 12:00:00,12.73,12.77,12.72,12.77,128600.0,10.8873,10.9215,10.8787,10.9215,128600.0
2009-08-07 12:05:00,12.77,12.79,12.74,12.79,99800.0,10.9215,10.9386,10.8958,10.9386,99800.0
2009-08-07 12:10:00,12.78,12.87,12.78,12.83,261900.0,10.93,11.007,10.93,10.9728,261900.0
2009-08-07 12:15:00,12.83,12.84,12.72,12.73,74100.0,10.9728,10.9814,10.8787,10.8873,74100.0
2009-08-07 12:20:00,12.74,12.74,12.73,12.74,49700.0,10.8958,10.8958,10.8873,10.8958,49700.0
2009-08-07 12:25:00,12.74,12.78,12.73,12.77,132000.0,10.8958,10.93,10.8873,10.9215,132000.0
2009-08-07 12:30:00,12.77,12.82,12.77,12.82,118500.0,10.9215,10.9643,10.9215,10.9643,118500.0
2009-08-07 12:35:00,12.82,12.87,12.82,12.85,214600.0,10.9643,11.007,10.9643,10.9899,214600.0
2009-08-07 12:40:00,12.85,12.85,12.66,12.84,78300.0,10.9899,10.9899,10.8274,10.9814,78300.0
2009-08-07 12:45:00,12.84,12.87,12.84,12.86,141100.0,10.9814,11.007,10.9814,10.9985,141100.0
2009-08-07 12:50:00,12.85,12.89,12.85,12.89,67900.0,10.9899,11.0241,10.9899,11.0241,67900.0
2009-08-07 12:55:00,12.89,12.89,12.83,12.86,90400.0,11.0241,11.0241,10.9728,10.9985,90400.0
2009-08-07 13:00:00,12.87,12.88,12.85,12.88,97600.0,11.007,11.0156,10.9899,11.0156,97600.0
2009-08-07 13:05:00,12.87,12.88,12.87,12.88,87600.0,11.007,11.0156,11.007,11.0156,87600.0
2009-08-07 13:10:00,12.88,12.9,12.87,12.88,81300.0,11.0156,11.0327,11.007,11.0156,81300.0
2009-08-07 13:15:00,12.88,12.9,12.88,12.89,54800.0,11.0156,11.0327,11.0156,11.0241,54800.0
2009-08-07 13:20:00,12.89,12.9,12.88,12.9,64900.0,11.0241,11.0327,11.0156,11.0327,64900.0
2009-08-07 13:25:00,12.9,12.95,12.89,12.95,193600.0,11.0327,11.0754,11.0241,11.0754,193600.0
2009-08-07 13:30:00,12.95,12.95,12.92,12.94,213500.0,11.0754,11.0754,11.0498,11.0669,213500.0
2009-08-07 13:35:00,12.94,12.98,12.92,12.96,192900.0,11.0669,11.1011,11.0498,11.084,192900.0
2009-08-07 13:40:00,12.97,12.97,12.96,12.96,32600.0,11.0925,11.0925,11.084,11.084,32600.0
2009-08-07 13:45:00,12.97,12.99,12.97,12.99,43700.0,11.0925,11.1096,11.0925,11.1096,43700.0
2009-08-07 13:50:00,12.98,12.99,12.96,12.97,42300.0,11.1011,11.1096,11.084,11.0925,42300.0
2009-08-07 13:55:00,12.97,12.97,12.96,12.97,21700.0,11.0925,11.0925,11.084,11.0925,21700.0
2009-08-07 14:00:00,12.97,12.97,12.94,12.96,155200.0,11.0925,11.0925,11.0669,11.084,155200.0
2009-08-07 14:05:00,12.97,12.98,12.96,12.98,67600.0,11.0925,11.1011,11.084,11.1011,67600.0
2009-08-07 14:10:00,12.98,12.99,12.98,12.99,51100.0,11.1011,11.1096,11.1011,11.1096,51100.0
2009-08-07 14:15:00,12.98,12.99,12.94,12.94,118100.0,11.1011,11.1096,11.0669,11.0669,118100.0
2009-08-07 14:20:00,12.93,12.95,12.91,12.91,148200.0,11.0583,11.0754,11.0412,11.0412,148200.0
2009-08-07 14:25:00,12.91,12.91,12.81,12.81,280200.0,11.0412,11.0412,10.9557,10.9557,280200.0
2009-08-07 14:30:00,12.81,12.82,12.74,12.74,205300.0,10.9557,10.9643,10.8958,10.8958,205300.0
2009-08-07 14:35:00,12.73,12.74,12.68,12.68,126200.0,10.8873,10.8958,10.8445,10.8445,126200.0
2009-08-07 14:40:00,12.68,12.71,12.65,12.68,227700.0,10.8445,10.8702,10.8189,10.8445,227700.0
2009-08-07 14:45:00,12.68,12.68,12.66,12.68,78100.0,10.8445,10.8445,10.8274,10.8445,78100.0
2009-08-07 14:50:00,12.68,12.68,12.62,12.63,134400.0,10.8445,10.8445,10.7932,10.8018,134400.0
2009-08-07 14:55:00,12.63,12.63,12.59,12.6,101200.0,10.8018,10.8018,10.7675,10.7761,101200.0
2009-08-07 15:00:00,12.6,12.61,12.54,12.56,312500.0,10.7761,10.7847,10.7248,10.7419,312500.0
2009-08-07 15:05:00,12.55,12.6,12.51,12.55,212400.0,10.7333,10.7761,10.6991,10.7333,212400.0
2009-08-07 15:10:00,12.54,12.6,12.51,12.56,151900.0,10.7248,10.7761,10.6991,10.7419,151900.0
2009-08-07 15:15:00,12.55,12.59,12.53,12.58,120700.0,10.7333,10.7675,10.7162,10.759,120700.0
2009-08-07 15:20:00,12.57,12.61,12.53,12.61,109200.0,10.7504,10.7847,10.7162,10.7847,109200.0
2009-08-07 15:25:00,12.61,12.65,12.6,12.64,233800.0,10.7847,10.8189,10.7761,10.8103,233800.0
2009-08-07 15:30:00,12.65,12.68,12.61,12.67,192900.0,10.8189,10.8445,10.7847,10.836,192900.0
2009-08-07 15:35:00,12.68,12.69,12.62,12.63,125000.0,10.8445,10.8531,10.7932,10.8018,125000.0
2009-08-07 15:40:00,12.63,12.66,12.61,12.64,252400.0,10.8018,10.8274,10.7847,10.8103,252400.0
2009-08-07 15:45:00,12.63,12.63,12.6,12.63,143000.0,10.8018,10.8018,10.7761,10.8018,143000.0
2009-08-07 15:50:00,12.63,12.67,12.62,12.65,241500.0,10.8018,10.836,10.7932,10.8189,241500.0
2009-08-07 15:55:00,12.65,12.66,12.6,12.63,359400.0,10.8189,10.8274,10.7761,10.8018,359400.0
2009-08-10 09:30:00,12.59,12.59,12.34,12.37,94800.0,10.7675,10.7675,10.5537,10.5794,94800.0
2009-08-10 09:35:00,12.37,12.4,12.33,12.36,89900.0,10.5794,10.605,10.5452,10.5708,89900.0
2009-08-10 09:40:00,12.36,12.43,12.31,12.31,165600.0,10.5708,10.6307,10.5281,10.5281,165600.0
2009-08-10 09:45:00,12.31,12.35,12.25,12.26,183600.0,10.5281,10.5623,10.4768,10.4853,183600.0
2009-08-10 09:50:00,12.26,12.3,12.25,12.27,135200.0,10.4853,10.5195,10.4768,10.4939,135200.0
2009-08-10 09:55:00,12.27,12.41,12.26,12.38,143800.0,10.4939,10.6136,10.4853,10.5879,143800.0
2009-08-10 10:00:00,12.38,12.43,12.35,12.39,196500.0,10.5879,10.6307,10.5623,10.5965,196500.0
2009-08-10 10:05:00,12.4,12.42,12.36,12.39,148200.0,10.605,10.6222,10.5708,10.5965,148200.0
2009-08-10 10:10:00,12.39,12.46,12.39,12.42,101800.0,10.5965,10.6564,10.5965,10.6222,101800.0
2009-08-10 10:15:00,12.43,12.43,12.36,12.36,97700.0,10.6307,10.6307,10.5708,10.5708,97700.0
2009-08-10 10:20:00,12.36,12.43,12.36,12.43,69500.0,10.5708,10.6307,10.5708,10.6307,69500.0
2009-08-10 10:25:00,12.43,12.5,12.39,12.49,55500.0,10.6307,10.6906,10.5965,10.682,55500.0
2009-08-10 10:30:00,12.5,12.5,12.45,12.45,60200.0,10.6906,10.6906,10.6478,10.6478,60200.0
2009-08-10 10:35:00,12.45,12.52,12.45,12.52,69600.0,10.6478,10.7077,10.6478,10.7077,69600.0
2009-08-10 10:40:00,12.53,12.56,12.49,12.56,79800.0,10.7162,10.7419,10.682,10.7419,79800.0
2009-08-10 10:45:00,12.56,12.59,12.54,12.55,76000.0,10.7419,10.7675,10.7248,10.7333,76000.0
2009-08-10 10:50:00,12.54,12.61,12.52,12.55,110300.0,10.7248,10.7847,10.7077,10.7333,110300.0
2009-08-10 10:55:00,12.55,12.57,12.53,12.55,51100.0,10.7333,10.7504,10.7162,10.7333,51100.0
2009-08-10 11:00:00,12.56,12.56,12.52,12.53,47300.0,10.7419,10.7419,10.7077,10.7162,47300.0
2009-08-10 11:05:00,12.53,12.54,12.5,12.5,53100.0,10.7162,10.7248,10.6906,10.6906,53100.0
2009-08-10 11:10:00,12.5,12.53,12.49,12.52,52900.0,10.6906,10.7162,10.682,10.7077,52900.0
2009-08-10 11:15:00,12.51,12.53,12.48,12.48,63300.0,10.6991,10.7162,10.6735,10.6735,63300.0
2009-08-10 11:20:00,12.49,12.49,12.42,12.42,66500.0,10.682,10.682,10.6222,10.6222,66500.0
2009-08-10 11:25:00,12.42,12.46,12.42,12.45,39800.0,10.6222,10.6564,10.6222,10.6478,39800.0
2009-08-10 11:30:00,12.45,12.46,12.44,12.44,54500.0,10.6478,10.6564,10.6393,10.6393,54500.0
2009-08-10 11:35:00,12.45,12.45,12.43,12.45,40000.0,10.6478,10.6478,10.6307,10.6478,40000.0
2009-08-10 11:40:00,12.44,12.45,12.41,12.45,54500.0,10.6393,10.6478,10.6136,10.6478,54500.0
2009-08-10 11:45:00,12.46,12.48,12.45,12.46,39200.0,10.6564,10.6735,10.6478,10.6564,39200.0
2009-08-10 11:50:00,12.46,12.48,12.44,12.44,89100.0,10.6564,10.6735,10.6393,10.6393,89100.0
2009-08-10 11:55:00,12.45,12.45,12.44,12.45,19400.0,10.6478,10.6478,10.6393,10.6478,19400.0
2009-08-10 12:00:00,12.44,12.51,12.44,12.51,35900.0,10.6393,10.6991,10.6393,10.6991,35900.0
2009-08-10 12:05:00,12.51,12.52,12.49,12.52,37500.0,10.6991,10.7077,10.682,10.7077,37500.0
2009-08-10 12:10:00,12.51,12.52,12.44,12.44,58000.0,10.6991,10.7077,10.6393,10.6393,58000.0
2009-08-10 12:15:00,12.45,12.45,12.44,12.44,12000.0,10.6478,10.6478,10.6393,10.6393,12000.0
2009-08-10 12:20:00,12.45,12.45,12.43,12.44,31100.0,10.6478,10.6478,10.6307,10.6393,31100.0
2009-08-10 12:25:00,12.44,12.44,12.41,12.43,43500.0,10.6393,10.6393,10.6136,10.6307,43500.0
2009-08-10 12:30:00,12.43,12.43,12.4,12.42,39000.0,10.6307,10.6307,10.605,10.6222,39000.0
2009-08-10 12:35:00,12.42,12.42,12.4,12.41,36300.0,10.6222,10.6222,10.605,10.6136,36300.0
2009-08-10 12:40:00,12.41,12.43,12.38,12.39,84900.0,10.6136,10.6307,10.5879,10.5965,84900.0
2009-08-10 12:45:00,12.39,12.39,12.35,12.38,43000.0,10.5965,10.5965,10.5623,10.5879,43000.0
2009-08-10 12:50:00,12.39,12.41,12.38,12.4,38100.0,10.5965,10.6136,10.5879,10.605,38100.0
2009-08-10 12:55:00,12.4,12.41,12.37,12.37,46300.0,10.605,10.6136,10.5794,10.5794,46300.0
2009-08-10 13:00:00,12.37,12.38,12.35,12.36,67500.0,10.5794,10.5879,10.5623,10.5708,67500.0
2009-08-10 13:05:00,12.36,12.37,12.32,12.33,90000.0,10.5708,10.5794,10.5366,10.5452,90000.0
2009-08-10 13:10:00,12.34,12.36,12.33,12.36,76700.0,10.5537,10.5708,10.5452,10.5708,76700.0
2009-08-10 13:15:00,12.36,12.37,12.33,12.36,151900.0,10.5708,10.5794,10.5452,10.5708,151900.0
2009-08-10 13:20:00,12.36,12.38,12.35,12.37,64400.0,10.5708,10.5879,10.5623,10.5794,64400.0
2009-08-10 13:25:00,12.37,12.37,12.31,12.34,58000.0,10.5794,10.5794,10.5281,10.5537,58000.0
2009-08-10 13:30:00,12.34,12.38,12.31,12.38,73300.0,10.5537,10.5879,10.5281,10.5879,73300.0
2009-08-10 13:35:00,12.38,12.38,12.35,12.38,46100.0,10.5879,10.5879,10.5623,10.5879,46100.0
2009-08-10 13:40:00,12.38,12.38,12.36,12.37,43900.0,10.5879,10.5879,10.5708,10.5794,43900.0
2009-08-10 13:45:00,12.38,12.39,12.35,12.36,38600.0,10.5879,10.5965,10.5623,10.5708,38600.0
2009-08-10 13:50:00,12.37,12.38,12.35,12.36,20000.0,10.5794,10.5879,10.5623,10.5708,20000.0
2009-08-10 13:55:00,12.36,12.37,12.34,12.34,28600.0,10.5708,10.5794,10.5537,10.5537,28600.0
2009-08-10 14:00:00,12.35,12.35,12.3,12.3,82900.0,10.5623,10.5623,10.5195,10.5195,82900.0
2009-08-10 14:05:00,12.3,12.33,12.3,12.31,82600.0,10.5195,10.5452,10.5195,10.5281,82600.0
2009-08-10 14:10:00,12.31,12.31,12.25,12.25,52800.0,10.5281,10.5281,10.4768,10.4768,52800.0
2009-08-10 14:15:00,12.25,12.26,12.2,12.21,117400.0,10.4768,10.4853,10.434,10.4426,117400.0
2009-08-10 14:20:00,12.21,12.22,12.18,12.22,230200.0,10.4426,10.4511,10.4169,10.4511,230200.0
2009-08-10 14:25:00,12.21,12.23,12.19,12.21,40300.0,10.4426,10.4597,10.4254,10.4426,40300.0
2009-08-10 14:30:00,12.21,12.24,12.21,12.24,41500.0,10.4426,10.4682,10.4426,10.4682,41500.0
2009-08-10 14:35:00,12.24,12.27,12.23,12.27,81800.0,10.4682,10.4939,10.4597,10.4939,81800.0
2009-08-10 14:40:00,12.27,12.27,12.24,12.24,40400.0,10.4939,10.4939,10.4682,10.4682,40400.0
2009-08-10 14:45:00,12.24,12.25,12.23,12.23,16500.0,10.4682,10.4768,10.4597,10.4597,16500.0
2009-08-10 14:50:00,12.24,12.24,12.19,12.2,52200.0,10.4682,10.4682,10.4254,10.434,52200.0
2009-08-10 14:55:00,12.2,12.22,12.19,12.19,123700.0,10.434,10.4511,10.4254,10.4254,123700.0
2009-08-10 15:00:00,12.2,12.27,12.2,12.23,98400.0,10.434,10.4939,10.434,10.4597,98400.0
2009-08-10 15:05:00,12.24,12.24,12.21,12.22,86400.0,10.4682,10.4682,10.4426,10.4511,86400.0
2009-08-10 15:10:00,12.23,12.23,12.17,12.17,80100.0,10.4597,10.4597,10.4083,10.4083,80100.0
2009-08-10 15:15:00,12.18,12.2,12.17,12.2,117900.0,10.4169,10.434,10.4083,10.434,117900.0
2009-08-10 15:20:00,12.2,12.26,12.17,12.26,80100.0,10.434,10.4853,10.4083,10.4853,80100.0
2009-08-10 15:25:00,12.25,12.26,12.21,12.22,75200.0,10.4768,10.4853,10.4426,10.4511,75200.0
2009-08-10 15:30:00,12.22,12.25,12.21,12.23,172500.0,10.4511,10.4768,10.4426,10.4597,172500.0
2009-08-10 15:35:00,12.23,12.26,12.21,12.24,169000.0,10.4597,10.4853,10.4426,10.4682,169000.0
2009-08-10 15:40:00,12.24,12.24,12.19,12.24,192500.0,10.4682,10.4682,10.4254,10.4682,192500.0
2009-08-10 15:45:00,12.23,12.29,12.21,12.22,138700.0,10.4597,10.511,10.4426,10.4511,138700.0
2009-08-10 15:50:00,12.23,12.26,12.22,12.26,199300.0,10.4597,10.4853,10.4511,10.4853,199300.0
2009-08-10 15:55:00,12.26,12.28,12.25,12.27,334300.0,10.4853,10.5024,10.4768,10.4939,334300.0
2009-08-11 09:30:00,12.1,12.15,12.03,12.09,155900.0,10.3485,10.3912,10.2886,10.3399,155900.0
2009-08-11 09:35:00,12.1,12.11,12.0,12.04,106500.0,10.3485,10.357,10.263,10.2972,106500.0
2009-08-11 09:40:00,12.03,12.06,11.99,12.06,178700.0,10.2886,10.3143,10.2544,10.3143,178700.0
2009-08-11 09:45:00,12.05,12.05,11.98,12.0,185900.0,10.3057,10.3057,10.2458,10.263,185900.0
2009-08-11 09:50:00,12.0,12.07,11.99,12.07,102300.0,10.263,10.3228,10.2544,10.3228,102300.0
2009-08-11 09:55:00,12.07,12.14,12.06,12.13,116100.0,10.3228,10.3827,10.3143,10.3741,116100.0
2009-08-11 10:00:00,12.13,12.13,11.98,12.01,199800.0,10.3741,10.3741,10.2458,10.2715,199800.0
2009-08-11 10:05:00,12.01,12.07,11.99,12.03,192300.0,10.2715,10.3228,10.2544,10.2886,192300.0
2009-08-11 10:10:00,12.04,12.04,12.0,12.01,257500.0,10.2972,10.2972,10.263,10.2715,257500.0
2009-08-11 10:15:00,12.01,12.04,11.98,12.04,178600.0,10.2715,10.2972,10.2458,10.2972,178600.0
2009-08-11 10:20:00,12.04,12.1,11.99,12.06,172500.0,10.2972,10.3485,10.2544,10.3143,172500.0
2009-08-11 10:25:00,12.06,12.07,12.0,12.07,176800.0,10.3143,10.3228,10.263,10.3228,176800.0
2009-08-11 10:30:00,12.06,12.07,12.04,12.05,173400.0,10.3143,10.3228,10.2972,10.3057,173400.0
2009-08-11 10:35:00,12.05,12.06,11.99,12.0,177900.0,10.3057,10.3143,10.2544,10.263,177900.0
2009-08-11 10:40:00,12.0,12.01,11.99,11.99,116200.0,10.263,10.2715,10.2544,10.2544,116200.0
2009-08-11 10:45:00,12.0,12.01,11.98,11.99,95900.0,10.263,10.2715,10.2458,10.2544,95900.0
2009-08-11 10:50:00,12.0,12.05,11.85,12.01,2610000.0,10.263,10.3057,10.1347,10.2715,2610000.0
2009-08-11 10:55:00,12.0,12.04,11.99,12.03,118700.0,10.263,10.2972,10.2544,10.2886,118700.0
2009-08-11 11:00:00,12.03,12.04,11.98,11.98,215300.0,10.2886,10.2972,10.2458,10.2458,215300.0
2009-08-11 11:05:00,11.98,11.98,11.9,11.9,255100.0,10.2458,10.2458,10.1774,10.1774,255100.0
2009-08-11 11:10:00,11.9,11.91,11.86,11.86,150400.0,10.1774,10.186,10.1432,10.1432,150400.0
2009-08-11 11:15:00,11.86,11.86,11.81,11.84,247300.0,10.1432,10.1432,10.1005,10.1261,247300.0
2009-08-11 11:20:00,11.84,11.85,11.79,11.79,155200.0,10.1261,10.1347,10.0833,10.0833,155200.0
2009-08-11 11:25:00,11.79,11.85,11.79,11.85,83200.0,10.0833,10.1347,10.0833,10.1347,83200.0
2009-08-11 11:30:00,11.84,11.85,11.79,11.79,218200.0,10.1261,10.1347,10.0833,10.0833,218200.0
2009-08-11 11:35:00,11.79,11.83,11.79,11.82,122300.0,10.0833,10.1176,10.0833,10.109,122300.0
2009-08-11 11:40:00,11.82,11.89,11.82,11.88,67900.0,10.109,10.1689,10.109,10.1603,67900.0
2009-08-11 11:45:00,11.88,11.89,11.86,11.86,32800.0,10.1603,10.1689,10.1432,10.1432,32800.0
2009-08-11 11:50:00,11.86,11.86,11.84,11.85,63800.0,10.1432,10.1432,10.1261,10.1347,63800.0
2009-08-11 11:55:00,11.85,11.89,11.85,11.88,104000.0,10.1347,10.1689,10.1347,10.1603,104000.0
2009-08-11 12:00:00,11.88,11.93,11.87,11.93,78100.0,10.1603,10.2031,10.1518,10.2031,78100.0
2009-08-11 12:05:00,11.93,11.94,11.86,11.9,181500.0,10.2031,10.2116,10.1432,10.1774,181500.0
2009-08-11 12:10:00,11.9,11.95,11.74,11.95,499900.0,10.1774,10.2202,10.0406,10.2202,499900.0
2009-08-11 12:15:00,11.94,11.95,11.9,11.95,109800.0,10.2116,10.2202,10.1774,10.2202,109800.0
2009-08-11 12:20:00,11.95,11.97,11.93,11.96,71300.0,10.2202,10.2373,10.2031,10.2287,71300.0
2009-08-11 12:25:00,11.96,11.98,11.94,11.98,80600.0,10.2287,10.2458,10.2116,10.2458,80600.0
2009-08-11 12:30:00,11.98,12.01,11.98,11.99,199400.0,10.2458,10.2715,10.2458,10.2544,199400.0
2009-08-11 12:35:00,11.99,12.04,11.99,12.04,125200.0,10.2544,10.2972,10.2544,10.2972,125200.0
2009-08-11 12:40:00,12.04,12.05,12.02,12.05,398500.0,10.2972,10.3057,10.2801,10.3057,398500.0
2009-08-11 12:45:00,12.04,12.04,12.01,12.01,52400.0,10.2972,10.2972,10.2715,10.2715,52400.0
2009-08-11 12:50:00,12.01,12.02,11.95,11.96,232200.0,10.2715,10.2801,10.2202,10.2287,232200.0
2009-08-11 12:55:00,11.96,11.99,11.96,11.96,37200.0,10.2287,10.2544,10.2287,10.2287,37200.0
2009-08-11 13:00:00,11.97,11.99,11.96,11.99,133100.0,10.2373,10.2544,10.2287,10.2544,133100.0
2009-08-11 13:05:00,11.99,12.02,11.98,12.01,158500.0,10.2544,10.2801,10.2458,10.2715,158500.0
2009-08-11 13:10:00,12.01,12.02,12.0,12.0,86300.0,10.2715,10.2801,10.263,10.263,86300.0
2009-08-11 13:15:00,12.01,12.06,11.99,12.06,131000.0,10.2715,10.3143,10.2544,10.3143,131000.0
2009-08-11 13:20:00,12.06,12.08,12.05,12.07,59300.0,10.3143,10.3314,10.3057,10.3228,59300.0
2009-08-11 13:25:00,12.07,12.08,12.04,12.04,56400.0,10.3228,10.3314,10.2972,10.2972,56400.0
2009-08-11 13:30:00,12.04,12.06,12.02,12.04,232000.0,10.2972,10.3143,10.2801,10.2972,232000.0
2009-08-11 13:35:00,12.04,12.06,12.02,12.05,173700.0,10.2972,10.3143,10.2801,10.3057,173700.0
2009-08-11 13:40:00,12.06,12.09,12.05,12.09,44100.0,10.3143,10.3399,10.3057,10.3399,44100.0
2009-08-11 13:45:00,12.09,12.13,12.08,12.13,48400.0,10.3399,10.3741,10.3314,10.3741,48400.0
2009-08-11 13:50:00,12.12,12.16,12.12,12.15,42900.0,10.3656,10.3998,10.3656,10.3912,42900.0
2009-08-11 13:55:00,12.15,12.15,12.08,12.08,56200.0,10.3912,10.3912,10.3314,10.3314,56200.0
2009-08-11 14:00:00,12.09,12.13,12.09,12.12,63300.0,10.3399,10.3741,10.3399,10.3656,63300.0
2009-08-11 14:05:00,12.13,12.22,12.12,12.22,109800.0,10.3741,10.4511,10.3656,10.4511,109800.0
2009-08-11 14:10:00,12.22,12.26,12.21,12.22,177400.0,10.4511,10.4853,10.4426,10.4511,177400.0
2009-08-11 14:15:00,12.22,12.23,12.17,12.18,133100.0,10.4511,10.4597,10.4083,10.4169,133100.0
2009-08-11 14:20:00,12.19,12.21,12.17,12.2,66600.0,10.4254,10.4426,10.4083,10.434,66600.0
2009-08-11 14:25:00,12.19,12.21,12.18,12.2,55500.0,10.4254,10.4426,10.4169,10.434,55500.0
2009-08-11 14:30:00,12.2,12.22,12.1,12.21,462900.0,10.434,10.4511,10.3485,10.4426,462900.0
2009-08-11 14:35:00,12.21,12.24,12.2,12.24,81700.0,10.4426,10.4682,10.434,10.4682,81700.0
2009-08-11 14:40:00,12.24,12.27,12.23,12.24,139000.0,10.4682,10.4939,10.4597,10.4682,139000.0
2009-08-11 14:45:00,12.25,12.25,12.2,12.2,112400.0,10.4768,10.4768,10.434,10.434,112400.0
2009-08-11 14:50:00,12.2,12.26,12.2,12.24,136700.0,10.434,10.4853,10.434,10.4682,136700.0
2009-08-11 14:55:00,12.23,12.27,12.23,12.27,103300.0,10.4597,10.4939,10.4597,10.4939,103300.0
2009-08-11 15:00:00,12.27,12.31,12.27,12.31,107500.0,10.4939,10.5281,10.4939,10.5281,107500.0
2009-08-11 15:05:00,12.3,12.33,12.3,12.3,105200.0,10.5195,10.5452,10.5195,10.5195,105200.0
2009-08-11 15:10:00,12.3,12.31,12.27,12.3,137400.0,10.5195,10.5281,10.4939,10.5195,137400.0
2009-08-11 15:15:00,12.3,12.31,12.27,12.28,103700.0,10.5195,10.5281,10.4939,10.5024,103700.0
2009-08-11 15:20:00,12.28,12.3,12.27,12.29,78800.0,10.5024,10.5195,10.4939,10.511,78800.0
2009-08-11 15:25:00,12.29,12.32,12.28,12.31,103500.0,10.511,10.5366,10.5024,10.5281,103500.0
2009-08-11 15:30:00,12.31,12.32,12.28,12.28,109400.0,10.5281,10.5366,10.5024,10.5024,109400.0
2009-08-11 15:35:00,12.28,12.3,12.27,12.27,147500.0,10.5024,10.5195,10.4939,10.4939,147500.0
2009-08-11 15:40:00,12.27,12.36,12.26,12.36,276400.0,10.4939,10.5708,10.4853,10.5708,276400.0
2009-08-11 15:45:00,12.36,12.41,12.34,12.4,298700.0,10.5708,10.6136,10.5537,10.605,298700.0
2009-08-11 15:50:00,12.41,12.41,12.32,12.32,321600.0,10.6136,10.6136,10.5366,10.5366,321600.0
2009-08-11 15:55:00,12.32,12.34,12.31,12.32,377000.0,10.5366,10.5537,10.5281,10.5366,377000.0
2009-08-12 09:30:00,12.62,12.95,12.59,12.95,322600.0,10.7932,11.0754,10.7675,11.0754,322600.0
2009-08-12 09:35:00,12.95,13.07,12.89,12.98,259900.0,11.0754,11.1781,11.0241,11.1011,259900.0
2009-08-12 09:40:00,12.97,12.99,12.83,12.84,329500.0,11.0925,11.1096,10.9728,10.9814,329500.0
2009-08-12 09:45:00,12.85,12.92,12.84,12.91,218300.0,10.9899,11.0498,10.9814,11.0412,218300.0
2009-08-12 09:50:00,12.91,13.05,12.91,12.98,228900.0,11.0412,11.161,11.0412,11.1011,228900.0
2009-08-12 09:55:00,12.98,13.17,12.93,13.17,507700.0,11.1011,11.2636,11.0583,11.2636,507700.0
2009-08-12 10:00:00,13.17,13.19,12.95,13.02,210200.0,11.2636,11.2807,11.0754,11.1353,210200.0
2009-08-12 10:05:00,13.01,13.01,12.88,12.96,126200.0,11.1267,11.1267,11.0156,11.084,126200.0
2009-08-12 10:10:00,12.95,12.95,12.88,12.95,106600.0,11.0754,11.0754,11.0156,11.0754,106600.0
2009-08-12 10:15:00,12.95,12.99,12.94,12.95,120800.0,11.0754,11.1096,11.0669,11.0754,120800.0
2009-08-12 10:20:00,12.95,12.98,12.93,12.97,174300.0,11.0754,11.1011,11.0583,11.0925,174300.0
2009-08-12 10:25:00,12.98,13.01,12.93,13.01,106100.0,11.1011,11.1267,11.0583,11.1267,106100.0
2009-08-12 10:30:00,13.01,13.02,12.95,12.97,162600.0,11.1267,11.1353,11.0754,11.0925,162600.0
2009-08-12 10:35:00,12.98,12.98,12.86,12.88,217000.0,11.1011,11.1011,10.9985,11.0156,217000.0
2009-08-12 10:40:00,12.87,12.91,12.85,12.89,105400.0,11.007,11.0412,10.9899,11.0241,105400.0
2009-08-12 10:45:00,12.88,12.93,12.86,12.9,121300.0,11.0156,11.0583,10.9985,11.0327,121300.0
2009-08-12 10:50:00,12.9,12.9,12.86,12.86,83700.0,11.0327,11.0327,10.9985,10.9985,83700.0
2009-08-12 10:55:00,12.86,12.9,12.84,12.89,143000.0,10.9985,11.0327,10.9814,11.0241,143000.0
2009-08-12 11:00:00,12.88,12.91,12.86,12.86,47600.0,11.0156,11.0412,10.9985,10.9985,47600.0
2009-08-12 11:05:00,12.86,12.87,12.81,12.84,134400.0,10.9985,11.007,10.9557,10.9814,134400.0
2009-08-12 11:10:00,12.84,12.85,12.82,12.85,112900.0,10.9814,10.9899,10.9643,10.9899,112900.0
2009-08-12 11:15:00,12.85,12.89,12.84,12.89,58000.0,10.9899,11.0241,10.9814,11.0241,58000.0
2009-08-12 11:20:00,12.88,12.93,12.87,12.88,65200.0,11.0156,11.0583,11.007,11.0156,65200.0
2009-08-12 11:25:00,12.88,12.91,12.88,12.91,63000.0,11.0156,11.0412,11.0156,11.0412,63000.0
2009-08-12 11:30:00,12.91,12.97,12.9,12.97,82600.0,11.0412,11.0925,11.0327,11.0925,82600.0
2009-08-12 11:35:00,12.96,12.97,12.93,12.93,26200.0,11.084,11.0925,11.0583,11.0583,26200.0
2009-08-12 11:40:00,12.94,12.94,12.89,12.89,36600.0,11.0669,11.0669,11.0241,11.0241,36600.0
2009-08-12 11:45:00,12.89,12.93,12.89,12.9,44400.0,11.0241,11.0583,11.0241,11.0327,44400.0
2009-08-12 11:50:00,12.9,12.9,12.82,12.83,63900.0,11.0327,11.0327,10.9643,10.9728,63900.0
2009-08-12 11:55:00,12.82,12.85,12.82,12.84,51000.0,10.9643,10.9899,10.9643,10.9814,51000.0
2009-08-12 12:00:00,12.84,12.85,12.8,12.8,32100.0,10.9814,10.9899,10.9471,10.9471,32100.0
2009-08-12 12:05:00,12.8,12.83,12.8,12.82,30900.0,10.9471,10.9728,10.9471,10.9643,30900.0
2009-08-12 12:10:00,12.82,12.82,12.75,12.81,141600.0,10.9643,10.9643,10.9044,10.9557,141600.0
2009-08-12 12:15:00,12.8,12.84,12.8,12.82,58800.0,10.9471,10.9814,10.9471,10.9643,58800.0
2009-08-12 12:20:00,12.81,12.81,12.72,12.74,81100.0,10.9557,10.9557,10.8787,10.8958,81100.0
2009-08-12 12:25:00,12.74,12.78,12.73,12.78,23700.0,10.8958,10.93,10.8873,10.93,23700.0
2009-08-12 12:30:00,12.78,12.79,12.74,12.75,38300.0,10.93,10.9386,10.8958,10.9044,38300.0
2009-08-12 12:35:00,12.76,12.82,12.75,12.81,43800.0,10.9129,10.9643,10.9044,10.9557,43800.0
2009-08-12 12:40:00,12.82,12.82,12.79,12.79,37000.0,10.9643,10.9643,10.9386,10.9386,37000.0
2009-08-12 12:45:00,12.8,12.81,12.78,12.79,34000.0,10.9471,10.9557,10.93,10.9386,34000.0
2009-08-12 12:50:00,12.79,12.82,12.78,12.81,91700.0,10.9386,10.9643,10.93,10.9557,91700.0
2009-08-12 12:55:00,12.8,12.84,12.8,12.84,51900.0,10.9471,10.9814,10.9471,10.9814,51900.0
2009-08-12 13:00:00,12.83,12.84,12.8,12.81,37200.0,10.9728,10.9814,10.9471,10.9557,37200.0
2009-08-12 13:05:00,12.82,12.85,12.81,12.85,48800.0,10.9643,10.9899,10.9557,10.9899,48800.0
2009-08-12 13:10:00,12.85,12.88,12.84,12.86,63600.0,10.9899,11.0156,10.9814,10.9985,63600.0
2009-08-12 13:15:00,12.86,12.88,12.82,12.84,63600.0,10.9985,11.0156,10.9643,10.9814,63600.0
2009-08-12 13:20:00,12.84,12.84,12.82,12.84,41000.0,10.9814,10.9814,10.9643,10.9814,41000.0
2009-08-12 13:25:00,12.84,12.85,12.82,12.83,36500.0,10.9814,10.9899,10.9643,10.9728,36500.0
2009-08-12 13:30:00,12.83,12.84,12.81,12.82,42500.0,10.9728,10.9814,10.9557,10.9643,42500.0
2009-08-12 13:35:00,12.82,12.84,12.81,12.82,128900.0,10.9643,10.9814,10.9557,10.9643,128900.0
2009-08-12 13:40:00,12.82,12.84,12.79,12.83,65200.0,10.9643,10.9814,10.9386,10.9728,65200.0
2009-08-12 13:45:00,12.84,12.89,12.83,12.89,90300.0,10.9814,11.0241,10.9728,11.0241,90300.0
2009-08-12 13:50:00,12.89,12.9,12.88,12.9,27000.0,11.0241,11.0327,11.0156,11.0327,27000.0
2009-08-12 13:55:00,12.9,12.91,12.89,12.9,40900.0,11.0327,11.0412,11.0241,11.0327,40900.0
2009-08-12 14:00:00,12.91,12.92,12.89,12.9,57900.0,11.0412,11.0498,11.0241,11.0327,57900.0
2009-08-12 14:05:00,12.89,12.93,12.87,12.89,187000.0,11.0241,11.0583,11.007,11.0241,187000.0
2009-08-12 14:10:00,12.89,12.9,12.85,12.88,36100.0,11.0241,11.0327,10.9899,11.0156,36100.0
2009-08-12 14:15:00,12.88,12.94,12.8,12.84,132200.0,11.0156,11.0669,10.9471,10.9814,132200.0
2009-08-12 14:20:00,12.85,12.93,12.82,12.86,224700.0,10.9899,11.0583,10.9643,10.9985,224700.0
2009-08-12 14:25:00,12.86,12.9,12.76,12.77,180700.0,10.9985,11.0327,10.9129,10.9215,180700.0
2009-08-12 14:30:00,12.76,12.83,12.73,12.81,126900.0,10.9129,10.9728,10.8873,10.9557,126900.0
2009-08-12 14:35:00,12.8,12.82,12.77,12.79,94700.0,10.9471,10.9643,10.9215,10.9386,94700.0
2009-08-12 14:40:00,12.79,12.79,12.73,12.73,118800.0,10.9386,10.9386,10.8873,10.8873,118800.0
2009-08-12 14:45:00,12.73,12.83,12.73,12.81,142400.0,10.8873,10.9728,10.8873,10.9557,142400.0
2009-08-12 14:50:00,12.81,12.89,12.8,12.88,122500.0,10.9557,11.0241,10.9471,11.0156,122500.0
2009-08-12 14:55:00,12.88,12.93,12.86,12.93,138000.0,11.0156,11.0583,10.9985,11.0583,138000.0
2009-08-12 15:00:00,12.93,12.97,12.91,12.96,223100.0,11.0583,11.0925,11.0412,11.084,223100.0
2009-08-12 15:05:00,12.96,13.02,12.96,12.99,192400.0,11.084,11.1353,11.084,11.1096,192400.0
2009-08-12 15:10:00,12.99,13.01,12.96,12.99,188700.0,11.1096,11.1267,11.084,11.1096,188700.0
2009-08-12 15:15:00,12.98,12.99,12.96,12.98,117300.0,11.1011,11.1096,11.084,11.1011,117300.0
2009-08-12 15:20:00,12.98,12.99,12.9,12.96,123700.0,11.1011,11.1096,11.0327,11.084,123700.0
2009-08-12 15:25:00,12.95,12.98,12.95,12.98,93400.0,11.0754,11.1011,11.0754,11.1011,93400.0
2009-08-12 15:30:00,12.98,12.99,12.96,12.99,105800.0,11.1011,11.1096,11.084,11.1096,105800.0
2009-08-12 15:35:00,12.99,13.0,12.95,12.98,157100.0,11.1096,11.1182,11.0754,11.1011,157100.0
2009-08-12 15:40:00,12.98,12.99,12.9,12.91,238100.0,11.1011,11.1096,11.0327,11.0412,238100.0
2009-08-12 15:45:00,12.91,12.93,12.86,12.9,170200.0,11.0412,11.0583,10.9985,11.0327,170200.0
2009-08-12 15:50:00,12.9,12.9,12.85,12.86,142200.0,11.0327,11.0327,10.9899,10.9985,142200.0
2009-08-12 15:55:00,12.86,12.88,12.83,12.87,302300.0,10.9985,11.0156,10.9728,11.007,302300.0
2009-08-13 09:30:00,12.89,12.97,12.72,12.74,102300.0,11.0241,11.0925,10.8787,10.8958,102300.0
2009-08-13 09:35:00,12.73,12.74,12.68,12.72,126100.0,10.8873,10.8958,10.8445,10.8787,126100.0
2009-08-13 09:40:00,12.7,12.72,12.65,12.66,103100.0,10.8616,10.8787,10.8189,10.8274,103100.0
2009-08-13 09:45:00,12.65,12.77,12.65,12.65,113000.0,10.8189,10.9215,10.8189,10.8189,113000.0
2009-08-13 09:50:00,12.65,12.7,12.4,12.46,315400.0,10.8189,10.8616,10.605,10.6564,315400.0
2009-08-13 09:55:00,12.47,12.59,12.45,12.58,222000.0,10.6649,10.7675,10.6478,10.759,222000.0
2009-08-13 10:00:00,12.58,12.65,12.53,12.64,177400.0,10.759,10.8189,10.7162,10.8103,177400.0
2009-08-13 10:05:00,12.64,12.7,12.64,12.65,161900.0,10.8103,10.8616,10.8103,10.8189,161900.0
2009-08-13 10:10:00,12.64,12.7,12.63,12.65,131100.0,10.8103,10.8616,10.8018,10.8189,131100.0
2009-08-13 10:15:00,12.64,12.7,12.64,12.69,110600.0,10.8103,10.8616,10.8103,10.8531,110600.0
2009-08-13 10:20:00,12.7,12.82,12.7,12.8,140400.0,10.8616,10.9643,10.8616,10.9471,140400.0
2009-08-13 10:25:00,12.81,12.81,12.74,12.78,58100.0,10.9557,10.9557,10.8958,10.93,58100.0
2009-08-13 10:30:00,12.78,12.83,12.75,12.82,113200.0,10.93,10.9728,10.9044,10.9643,113200.0
2009-08-13 10:35:00,12.83,12.86,12.78,12.82,113500.0,10.9728,10.9985,10.93,10.9643,113500.0
2009-08-13 10:40:00,12.82,12.85,12.8,12.82,71400.0,10.9643,10.9899,10.9471,10.9643,71400.0
2009-08-13 10:45:00,12.82,12.84,12.81,12.82,43700.0,10.9643,10.9814,10.9557,10.9643,43700.0
2009-08-13 10:50:00,12.82,12.86,12.81,12.85,70500.0,10.9643,10.9985,10.9557,10.9899,70500.0
2009-08-13 10:55:00,12.86,12.89,12.86,12.86,66600.0,10.9985,11.0241,10.9985,10.9985,66600.0
2009-08-13 11:00:00,12.86,12.87,12.82,12.85,52500.0,10.9985,11.007,10.9643,10.9899,52500.0
2009-08-13 11:05:00,12.85,12.86,12.82,12.82,50000.0,10.9899,10.9985,10.9643,10.9643,50000.0
2009-08-13 11:10:00,12.82,12.83,12.77,12.77,90000.0,10.9643,10.9728,10.9215,10.9215,90000.0
2009-08-13 11:15:00,12.77,12.77,12.71,12.72,91600.0,10.9215,10.9215,10.8702,10.8787,91600.0
2009-08-13 11:20:00,12.71,12.72,12.69,12.72,75200.0,10.8702,10.8787,10.8531,10.8787,75200.0
2009-08-13 11:25:00,12.72,12.75,12.7,12.75,70100.0,10.8787,10.9044,10.8616,10.9044,70100.0
2009-08-13 11:30:00,12.75,12.76,12.72,12.74,95400.0,10.9044,10.9129,10.8787,10.8958,95400.0
2009-08-13 11:35:00,12.73,12.76,12.73,12.76,40700.0,10.8873,10.9129,10.8873,10.9129,40700.0
2009-08-13 11:40:00,12.76,12.77,12.74,12.74,64800.0,10.9129,10.9215,10.8958,10.8958,64800.0
2009-08-13 11:45:00,12.74,12.74,12.72,12.72,31300.0,10.8958,10.8958,10.8787,10.8787,31300.0
2009-08-13 11:50:00,12.73,12.75,12.72,12.74,36500.0,10.8873,10.9044,10.8787,10.8958,36500.0
2009-08-13 11:55:00,12.75,12.78,12.74,12.78,45100.0,10.9044,10.93,10.8958,10.93,45100.0
2009-08-13 12:00:00,12.78,12.8,12.77,12.78,52600.0,10.93,10.9471,10.9215,10.93,52600.0
2009-08-13 12:05:00,12.79,12.81,12.77,12.77,67600.0,10.9386,10.9557,10.9215,10.9215,67600.0
2009-08-13 12:10:00,12.77,12.77,12.72,12.73,69500.0,10.9215,10.9215,10.8787,10.8873,69500.0
2009-08-13 12:15:00,12.73,12.77,12.72,12.76,92200.0,10.8873,10.9215,10.8787,10.9129,92200.0
2009-08-13 12:20:00,12.76,12.78,12.76,12.77,49300.0,10.9129,10.93,10.9129,10.9215,49300.0
2009-08-13 12:25:00,12.77,12.77,12.72,12.72,50900.0,10.9215,10.9215,10.8787,10.8787,50900.0
2009-08-13 12:30:00,12.73,12.76,12.72,12.74,78800.0,10.8873,10.9129,10.8787,10.8958,78800.0
2009-08-13 12:35:00,12.74,12.77,12.74,12.76,45100.0,10.8958,10.9215,10.8958,10.9129,45100.0
2009-08-13 12:40:00,12.76,12.77,12.73,12.73,72300.0,10.9129,10.9215,10.8873,10.8873,72300.0
2009-08-13 12:45:00,12.73,12.74,12.71,12.71,20500.0,10.8873,10.8958,10.8702,10.8702,20500.0
2009-08-13 12:50:00,12.72,12.74,12.7,12.74,40400.0,10.8787,10.8958,10.8616,10.8958,40400.0
2009-08-13 12:55:00,12.74,12.77,12.73,12.74,50300.0,10.8958,10.9215,10.8873,10.8958,50300.0
2009-08-13 13:00:00,12.75,12.82,12.74,12.8,124800.0,10.9044,10.9643,10.8958,10.9471,124800.0
2009-08-13 13:05:00,12.8,12.81,12.74,12.75,91300.0,10.9471,10.9557,10.8958,10.9044,91300.0
2009-08-13 13:10:00,12.75,12.77,12.7,12.72,94500.0,10.9044,10.9215,10.8616,10.8787,94500.0
2009-08-13 13:15:00,12.71,12.72,12.68,12.7,76300.0,10.8702,10.8787,10.8445,10.8616,76300.0
2009-08-13 13:20:00,12.71,12.73,12.7,12.72,21200.0,10.8702,10.8873,10.8616,10.8787,21200.0
2009-08-13 13:25:00,12.72,12.72,12.68,12.69,38000.0,10.8787,10.8787,10.8445,10.8531,38000.0
2009-08-13 13:30:00,12.69,12.71,12.68,12.69,28800.0,10.8531,10.8702,10.8445,10.8531,28800.0
2009-08-13 13:35:00,12.69,12.7,12.68,12.69,12700.0,10.8531,10.8616,10.8445,10.8531,12700.0
2009-08-13 13:40:00,12.69,12.7,12.67,12.67,18400.0,10.8531,10.8616,10.836,10.836,18400.0
2009-08-13 13:45:00,12.68,12.68,12.67,12.67,30700.0,10.8445,10.8445,10.836,10.836,30700.0
2009-08-13 13:50:00,12.67,12.67,12.62,12.63,38900.0,10.836,10.836,10.7932,10.8018,38900.0
2009-08-13 13:55:00,12.63,12.64,12.61,12.62,27700.0,10.8018,10.8103,10.7847,10.7932,27700.0
2009-08-13 14:00:00,12.61,12.65,12.61,12.62,61900.0,10.7847,10.8189,10.7847,10.7932,61900.0
2009-08-13 14:05:00,12.62,12.63,12.59,12.59,32000.0,10.7932,10.8018,10.7675,10.7675,32000.0
2009-08-13 14:10:00,12.59,12.59,12.54,12.56,70300.0,10.7675,10.7675,10.7248,10.7419,70300.0
2009-08-13 14:15:00,12.55,12.56,12.51,12.56,124100.0,10.7333,10.7419,10.6991,10.7419,124100.0
2009-08-13 14:20:00,12.55,12.57,12.54,12.55,112500.0,10.7333,10.7504,10.7248,10.7333,112500.0
2009-08-13 14:25:00,12.55,12.58,12.55,12.58,55300.0,10.7333,10.759,10.7333,10.759,55300.0
2009-08-13 14:30:00,12.57,12.62,12.57,12.6,96300.0,10.7504,10.7932,10.7504,10.7761,96300.0
2009-08-13 14:35:00,12.6,12.65,12.6,12.63,51900.0,10.7761,10.8189,10.7761,10.8018,51900.0
2009-08-13 14:40:00,12.64,12.67,12.63,12.64,58200.0,10.8103,10.836,10.8018,10.8103,58200.0
2009-08-13 14:45:00,12.64,12.65,12.62,12.63,59600.0,10.8103,10.8189,10.7932,10.8018,59600.0
2009-08-13 14:50:00,12.64,12.65,12.62,12.65,35700.0,10.8103,10.8189,10.7932,10.8189,35700.0
2009-08-13 14:55:00,12.65,12.66,12.6,12.61,107500.0,10.8189,10.8274,10.7761,10.7847,107500.0
2009-08-13 15:00:00,12.61,12.68,12.6,12.67,76800.0,10.7847,10.8445,10.7761,10.836,76800.0
2009-08-13 15:05:00,12.68,12.7,12.65,12.69,85000.0,10.8445,10.8616,10.8189,10.8531,85000.0
2009-08-13 15:10:00,12.69,12.76,12.68,12.71,105500.0,10.8531,10.9129,10.8445,10.8702,105500.0
2009-08-13 15:15:00,12.71,12.76,12.7,12.71,128700.0,10.8702,10.9129,10.8616,10.8702,128700.0
2009-08-13 15:20:00,12.71,12.74,12.7,12.72,67300.0,10.8702,10.8958,10.8616,10.8787,67300.0
2009-08-13 15:25:00,12.71,12.75,12.71,12.75,74300.0,10.8702,10.9044,10.8702,10.9044,74300.0
2009-08-13 15:30:00,12.75,12.76,12.73,12.74,75500.0,10.9044,10.9129,10.8873,10.8958,75500.0
2009-08-13 15:35:00,12.74,12.76,12.7,12.7,76200.0,10.8958,10.9129,10.8616,10.8616,76200.0
2009-08-13 15:40:00,12.71,12.76,12.7,12.75,174300.0,10.8702,10.9129,10.8616,10.9044,174300.0
2009-08-13 15:45:00,12.75,12.78,12.71,12.72,121100.0,10.9044,10.93,10.8702,10.8787,121100.0
2009-08-13 15:50:00,12.72,12.75,12.7,12.72,151600.0,10.8787,10.9044,10.8616,10.8787,151600.0
2009-08-13 15:55:00,12.72,12.75,12.72,12.75,153000.0,10.8787,10.9044,10.8787,10.9044,153000.0
2009-08-14 09:30:00,12.73,12.81,12.66,12.69,61400.0,10.8873,10.9557,10.8274,10.8531,61400.0
2009-08-14 09:35:00,12.68,12.72,12.62,12.68,100100.0,10.8445,10.8787,10.7932,10.8445,100100.0
2009-08-14 09:40:00,12.68,12.7,12.62,12.64,136800.0,10.8445,10.8616,10.7932,10.8103,136800.0
2009-08-14 09:45:00,12.64,12.66,12.61,12.62,68500.0,10.8103,10.8274,10.7847,10.7932,68500.0
2009-08-14 09:50:00,12.62,12.64,12.6,12.6,58600.0,10.7932,10.8103,10.7761,10.7761,58600.0
2009-08-14 09:55:00,12.6,12.61,12.43,12.45,240400.0,10.7761,10.7847,10.6307,10.6478,240400.0
2009-08-14 10:00:00,12.44,12.44,12.25,12.28,411400.0,10.6393,10.6393,10.4768,10.5024,411400.0
2009-08-14 10:05:00,12.28,12.31,12.2,12.22,420700.0,10.5024,10.5281,10.434,10.4511,420700.0
2009-08-14 10:10:00,12.22,12.22,12.13,12.16,275800.0,10.4511,10.4511,10.3741,10.3998,275800.0
2009-08-14 10:15:00,12.16,12.25,12.15,12.21,128400.0,10.3998,10.4768,10.3912,10.4426,128400.0
2009-08-14 10:20:00,12.21,12.3,12.19,12.3,121500.0,10.4426,10.5195,10.4254,10.5195,121500.0
2009-08-14 10:25:00,12.3,12.36,12.29,12.32,99300.0,10.5195,10.5708,10.511,10.5366,99300.0
2009-08-14 10:30:00,12.32,12.35,12.3,12.31,55200.0,10.5366,10.5623,10.5195,10.5281,55200.0
2009-08-14 10:35:00,12.3,12.33,12.27,12.32,67500.0,10.5195,10.5452,10.4939,10.5366,67500.0
2009-08-14 10:40:00,12.33,12.34,12.28,12.32,62700.0,10.5452,10.5537,10.5024,10.5366,62700.0
2009-08-14 10:45:00,12.32,12.37,12.27,12.37,68500.0,10.5366,10.5794,10.4939,10.5794,68500.0
2009-08-14 10:50:00,12.36,12.36,12.31,12.32,90400.0,10.5708,10.5708,10.5281,10.5366,90400.0
2009-08-14 10:55:00,12.32,12.4,12.31,12.4,58900.0,10.5366,10.605,10.5281,10.605,58900.0
2009-08-14 11:00:00,12.4,12.42,12.36,12.41,39600.0,10.605,10.6222,10.5708,10.6136,39600.0
2009-08-14 11:05:00,12.4,12.4,12.34,12.37,38600.0,10.605,10.605,10.5537,10.5794,38600.0
2009-08-14 11:10:00,12.37,12.39,12.34,12.36,69300.0,10.5794,10.5965,10.5537,10.5708,69300.0
2009-08-14 11:15:00,12.36,12.38,12.32,12.37,49200.0,10.5708,10.5879,10.5366,10.5794,49200.0
2009-08-14 11:20:00,12.37,12.43,12.37,12.41,35700.0,10.5794,10.6307,10.5794,10.6136,35700.0
2009-08-14 11:25:00,12.41,12.41,12.36,12.36,25300.0,10.6136,10.6136,10.5708,10.5708,25300.0
2009-08-14 11:30:00,12.35,12.38,12.32,12.37,36900.0,10.5623,10.5879,10.5366,10.5794,36900.0
2009-08-14 11:35:00,12.38,12.44,12.38,12.41,54400.0,10.5879,10.6393,10.5879,10.6136,54400.0
2009-08-14 11:40:00,12.41,12.43,12.4,12.42,28400.0,10.6136,10.6307,10.605,10.6222,28400.0
2009-08-14 11:45:00,12.42,12.43,12.41,12.41,19600.0,10.6222,10.6307,10.6136,10.6136,19600.0
2009-08-14 11:50:00,12.42,12.42,12.37,12.38,26700.0,10.6222,10.6222,10.5794,10.5879,26700.0
2009-08-14 11:55:00,12.38,12.42,12.38,12.39,48400.0,10.5879,10.6222,10.5879,10.5965,48400.0
2009-08-14 12:00:00,12.39,12.39,12.35,12.35,23700.0,10.5965,10.5965,10.5623,10.5623,23700.0
2009-08-14 12:05:00,12.34,12.35,12.32,12.33,23200.0,10.5537,10.5623,10.5366,10.5452,23200.0
2009-08-14 12:10:00,12.32,12.36,12.32,12.36,26300.0,10.5366,10.5708,10.5366,10.5708,26300.0
2009-08-14 12:15:00,12.35,12.38,12.35,12.37,44700.0,10.5623,10.5879,10.5623,10.5794,44700.0
2009-08-14 12:20:00,12.38,12.38,12.34,12.34,19300.0,10.5879,10.5879,10.5537,10.5537,19300.0
2009-08-14 12:25:00,12.35,12.36,12.35,12.36,18200.0,10.5623,10.5708,10.5623,10.5708,18200.0
2009-08-14 12:30:00,12.35,12.35,12.33,12.34,11900.0,10.5623,10.5623,10.5452,10.5537,11900.0
2009-08-14 12:35:00,12.34,12.39,12.34,12.39,27100.0,10.5537,10.5965,10.5537,10.5965,27100.0
2009-08-14 12:40:00,12.39,12.4,12.37,12.38,12400.0,10.5965,10.605,10.5794,10.5879,12400.0
2009-08-14 12:45:00,12.39,12.44,12.39,12.42,21800.0,10.5965,10.6393,10.5965,10.6222,21800.0
2009-08-14 12:50:00,12.43,12.43,12.4,12.41,23300.0,10.6307,10.6307,10.605,10.6136,23300.0
2009-08-14 12:55:00,12.41,12.44,12.4,12.43,36300.0,10.6136,10.6393,10.605,10.6307,36300.0
2009-08-14 13:00:00,12.44,12.44,12.36,12.36,49900.0,10.6393,10.6393,10.5708,10.5708,49900.0
2009-08-14 13:05:00,12.37,12.37,12.33,12.35,33500.0,10.5794,10.5794,10.5452,10.5623,33500.0
2009-08-14 13:10:00,12.35,12.37,12.35,12.35,25100.0,10.5623,10.5794,10.5623,10.5623,25100.0
2009-08-14 13:15:00,12.36,12.42,12.35,12.41,62000.0,10.5708,10.6222,10.5623,10.6136,62000.0
2009-08-14 13:20:00,12.41,12.41,12.4,12.4,14300.0,10.6136,10.6136,10.605,10.605,14300.0
2009-08-14 13:25:00,12.4,12.43,12.38,12.43,69900.0,10.605,10.6307,10.5879,10.6307,69900.0
2009-08-14 13:30:00,12.42,12.44,12.4,12.41,58100.0,10.6222,10.6393,10.605,10.6136,58100.0
2009-08-14 13:35:00,12.41,12.41,12.36,12.36,31100.0,10.6136,10.6136,10.5708,10.5708,31100.0
2009-08-14 13:40:00,12.36,12.39,12.36,12.39,15800.0,10.5708,10.5965,10.5708,10.5965,15800.0
2009-08-14 13:45:00,12.38,12.39,12.36,12.37,24000.0,10.5879,10.5965,10.5708,10.5794,24000.0
2009-08-14 13:50:00,12.36,12.36,12.33,12.34,74300.0,10.5708,10.5708,10.5452,10.5537,74300.0
2009-08-14 13:55:00,12.34,12.36,12.33,12.35,54500.0,10.5537,10.5708,10.5452,10.5623,54500.0
2009-08-14 14:00:00,12.35,12.37,12.34,12.37,47000.0,10.5623,10.5794,10.5537,10.5794,47000.0
2009-08-14 14:05:00,12.36,12.37,12.32,12.33,64100.0,10.5708,10.5794,10.5366,10.5452,64100.0
2009-08-14 14:10:00,12.32,12.36,12.32,12.35,55200.0,10.5366,10.5708,10.5366,10.5623,55200.0
2009-08-14 14:15:00,12.36,12.36,12.33,12.33,40800.0,10.5708,10.5708,10.5452,10.5452,40800.0
2009-08-14 14:20:00,12.33,12.38,12.32,12.33,78200.0,10.5452,10.5879,10.5366,10.5452,78200.0
2009-08-14 14:25:00,12.33,12.36,12.33,12.35,20900.0,10.5452,10.5708,10.5452,10.5623,20900.0
2009-08-14 14:30:00,12.35,12.36,12.33,12.35,32000.0,10.5623,10.5708,10.5452,10.5623,32000.0
2009-08-14 14:35:00,12.34,12.39,12.34,12.39,47200.0,10.5537,10.5965,10.5537,10.5965,47200.0
2009-08-14 14:40:00,12.38,12.43,12.38,12.42,76700.0,10.5879,10.6307,10.5879,10.6222,76700.0
2009-08-14 14:45:00,12.42,12.43,12.39,12.39,18400.0,10.6222,10.6307,10.5965,10.5965,18400.0
2009-08-14 14:50:00,12.39,12.4,12.36,12.36,30400.0,10.5965,10.605,10.5708,10.5708,30400.0
2009-08-14 14:55:00,12.37,12.37,12.34,12.36,46500.0,10.5794,10.5794,10.5537,10.5708,46500.0
2009-08-14 15:00:00,12.35,12.37,12.35,12.36,42500.0,10.5623,10.5794,10.5623,10.5708,42500.0
2009-08-14 15:05:00,12.35,12.38,12.35,12.36,58000.0,10.5623,10.5879,10.5623,10.5708,58000.0
2009-08-14 15:10:00,12.36,12.37,12.34,12.35,53900.0,10.5708,10.5794,10.5537,10.5623,53900.0
2009-08-14 15:15:00,12.36,12.36,12.35,12.35,18400.0,10.5708,10.5708,10.5623,10.5623,18400.0
2009-08-14 15:20:00,12.36,12.36,12.35,12.35,25500.0,10.5708,10.5708,10.5623,10.5623,25500.0
2009-08-14 15:25:00,12.35,12.36,12.34,12.36,49500.0,10.5623,10.5708,10.5537,10.5708,49500.0
2009-08-14 15:30:00,12.36,12.37,12.34,12.35,77300.0,10.5708,10.5794,10.5537,10.5623,77300.0
2009-08-14 15:35:00,12.35,12.41,12.34,12.41,72700.0,10.5623,10.6136,10.5537,10.6136,72700.0
2009-08-14 15:40:00,12.4,12.42,12.35,12.42,105600.0,10.605,10.6222,10.5623,10.6222,105600.0
2009-08-14 15:45:00,12.41,12.45,12.41,12.43,188500.0,10.6136,10.6478,10.6136,10.6307,188500.0
2009-08-14 15:50:00,12.43,12.45,12.41,12.45,143200.0,10.6307,10.6478,10.6136,10.6478,143200.0
2009-08-14 15:55:00,12.45,12.49,12.44,12.48,239600.0,10.6478,10.682,10.6393,10.6735,239600.0
2009-08-17 09:30:00,11.92,12.21,11.81,11.89,150900.0,10.1945,10.4426,10.1005,10.1689,150900.0
2009-08-17 09:35:00,11.88,11.93,11.82,11.87,126400.0,10.1603,10.2031,10.109,10.1518,126400.0
2009-08-17 09:40:00,11.87,11.88,11.83,11.86,184800.0,10.1518,10.1603,10.1176,10.1432,184800.0
2009-08-17 09:45:00,11.86,11.91,11.83,11.84,119800.0,10.1432,10.186,10.1176,10.1261,119800.0
2009-08-17 09:50:00,11.84,11.89,11.83,11.88,127300.0,10.1261,10.1689,10.1176,10.1603,127300.0
2009-08-17 09:55:00,11.87,11.95,11.85,11.93,84300.0,10.1518,10.2202,10.1347,10.2031,84300.0
2009-08-17 10:00:00,11.92,11.95,11.89,11.92,151500.0,10.1945,10.2202,10.1689,10.1945,151500.0
2009-08-17 10:05:00,11.92,12.03,11.9,12.03,201200.0,10.1945,10.2886,10.1774,10.2886,201200.0
2009-08-17 10:10:00,12.03,12.04,12.0,12.03,175200.0,10.2886,10.2972,10.263,10.2886,175200.0
2009-08-17 10:15:00,12.03,12.06,11.97,12.05,106700.0,10.2886,10.3143,10.2373,10.3057,106700.0
2009-08-17 10:20:00,12.04,12.11,12.01,12.11,89600.0,10.2972,10.357,10.2715,10.357,89600.0
2009-08-17 10:25:00,12.11,12.13,12.09,12.12,87300.0,10.357,10.3741,10.3399,10.3656,87300.0
2009-08-17 10:30:00,12.12,12.13,12.1,12.12,74500.0,10.3656,10.3741,10.3485,10.3656,74500.0
2009-08-17 10:35:00,12.13,12.17,12.13,12.17,85400.0,10.3741,10.4083,10.3741,10.4083,85400.0
2009-08-17 10:40:00,12.17,12.26,12.17,12.24,143700.0,10.4083,10.4853,10.4083,10.4682,143700.0
2009-08-17 10:45:00,12.24,12.28,12.23,12.27,72200.0,10.4682,10.5024,10.4597,10.4939,72200.0
2009-08-17 10:50:00,12.27,12.32,12.27,12.3,62500.0,10.4939,10.5366,10.4939,10.5195,62500.0
2009-08-17 10:55:00,12.3,12.32,12.29,12.31,73700.0,10.5195,10.5366,10.511,10.5281,73700.0
2009-08-17 11:00:00,12.3,12.3,12.22,12.22,147400.0,10.5195,10.5195,10.4511,10.4511,147400.0
2009-08-17 11:05:00,12.22,12.24,12.17,12.23,134800.0,10.4511,10.4682,10.4083,10.4597,134800.0
2009-08-17 11:10:00,12.23,12.26,12.23,12.23,62400.0,10.4597,10.4853,10.4597,10.4597,62400.0
2009-08-17 11:15:00,12.23,12.24,12.2,12.21,77400.0,10.4597,10.4682,10.434,10.4426,77400.0
2009-08-17 11:20:00,12.21,12.22,12.2,12.21,62200.0,10.4426,10.4511,10.434,10.4426,62200.0
2009-08-17 11:25:00,12.22,12.3,12.22,12.27,62300.0,10.4511,10.5195,10.4511,10.4939,62300.0
2009-08-17 11:30:00,12.27,12.28,12.23,12.23,42100.0,10.4939,10.5024,10.4597,10.4597,42100.0
2009-08-17 11:35:00,12.23,12.23,12.21,12.21,34400.0,10.4597,10.4597,10.4426,10.4426,34400.0
2009-08-17 11:40:00,12.21,12.24,12.2,12.24,53700.0,10.4426,10.4682,10.434,10.4682,53700.0
2009-08-17 11:45:00,12.25,12.3,12.25,12.3,76700.0,10.4768,10.5195,10.4768,10.5195,76700.0
2009-08-17 11:50:00,12.3,12.35,12.3,12.35,51700.0,10.5195,10.5623,10.5195,10.5623,51700.0
2009-08-17 11:55:00,12.35,12.43,12.34,12.43,173100.0,10.5623,10.6307,10.5537,10.6307,173100.0
2009-08-17 12:00:00,12.42,12.47,12.42,12.47,119700.0,10.6222,10.6649,10.6222,10.6649,119700.0
2009-08-17 12:05:00,12.47,12.47,12.43,12.44,115300.0,10.6649,10.6649,10.6307,10.6393,115300.0
2009-08-17 12:10:00,12.44,12.52,12.44,12.51,119800.0,10.6393,10.7077,10.6393,10.6991,119800.0
2009-08-17 12:15:00,12.51,12.55,12.51,12.53,83100.0,10.6991,10.7333,10.6991,10.7162,83100.0
2009-08-17 12:20:00,12.53,12.54,12.49,12.51,93900.0,10.7162,10.7248,10.682,10.6991,93900.0
2009-08-17 12:25:00,12.51,12.52,12.45,12.45,129800.0,10.6991,10.7077,10.6478,10.6478,129800.0
2009-08-17 12:30:00,12.45,12.46,12.41,12.41,124800.0,10.6478,10.6564,10.6136,10.6136,124800.0
2009-08-17 12:35:00,12.42,12.42,12.33,12.36,105700.0,10.6222,10.6222,10.5452,10.5708,105700.0
2009-08-17 12:40:00,12.36,12.39,12.33,12.37,71200.0,10.5708,10.5965,10.5452,10.5794,71200.0
2009-08-17 12:45:00,12.37,12.38,12.36,12.36,29500.0,10.5794,10.5879,10.5708,10.5708,29500.0
2009-08-17 12:50:00,12.37,12.37,12.35,12.35,28500.0,10.5794,10.5794,10.5623,10.5623,28500.0
2009-08-17 12:55:00,12.36,12.36,12.35,12.35,28500.0,10.5708,10.5708,10.5623,10.5623,28500.0
2009-08-17 13:00:00,12.35,12.35,12.25,12.3,132500.0,10.5623,10.5623,10.4768,10.5195,132500.0
2009-08-17 13:05:00,12.29,12.3,12.29,12.29,40700.0,10.511,10.5195,10.511,10.511,40700.0
2009-08-17 13:10:00,12.29,12.3,12.27,12.27,38000.0,10.511,10.5195,10.4939,10.4939,38000.0
2009-08-17 13:15:00,12.27,12.32,12.27,12.32,46700.0,10.4939,10.5366,10.4939,10.5366,46700.0
2009-08-17 13:20:00,12.32,12.32,12.27,12.27,70100.0,10.5366,10.5366,10.4939,10.4939,70100.0
2009-08-17 13:25:00,12.27,12.3,12.27,12.28,52300.0,10.4939,10.5195,10.4939,10.5024,52300.0
2009-08-17 13:30:00,12.28,12.29,12.26,12.27,24400.0,10.5024,10.511,10.4853,10.4939,24400.0
2009-08-17 13:35:00,12.27,12.27,12.26,12.26,21900.0,10.4939,10.4939,10.4853,10.4853,21900.0
2009-08-17 13:40:00,12.26,12.28,12.26,12.28,29100.0,10.4853,10.5024,10.4853,10.5024,29100.0
2009-08-17 13:45:00,12.28,12.29,12.24,12.26,68500.0,10.5024,10.511,10.4682,10.4853,68500.0
2009-08-17 13:50:00,12.26,12.27,12.25,12.27,30600.0,10.4853,10.4939,10.4768,10.4939,30600.0
2009-08-17 13:55:00,12.26,12.31,12.26,12.3,86100.0,10.4853,10.5281,10.4853,10.5195,86100.0
2009-08-17 14:00:00,12.3,12.3,12.25,12.27,89000.0,10.5195,10.5195,10.4768,10.4939,89000.0
2009-08-17 14:05:00,12.28,12.28,12.25,12.26,64400.0,10.5024,10.5024,10.4768,10.4853,64400.0
2009-08-17 14:10:00,12.26,12.27,12.25,12.26,77400.0,10.4853,10.4939,10.4768,10.4853,77400.0
2009-08-17 14:15:00,12.27,12.27,12.26,12.27,34100.0,10.4939,10.4939,10.4853,10.4939,34100.0
2009-08-17 14:20:00,12.27,12.28,12.24,12.25,69000.0,10.4939,10.5024,10.4682,10.4768,69000.0
2009-08-17 14:25:00,12.25,12.31,12.24,12.31,88100.0,10.4768,10.5281,10.4682,10.5281,88100.0
2009-08-17 14:30:00,12.32,12.32,12.26,12.28,177100.0,10.5366,10.5366,10.4853,10.5024,177100.0
2009-08-17 14:35:00,12.29,12.29,12.28,12.29,46200.0,10.511,10.511,10.5024,10.511,46200.0
2009-08-17 14:40:00,12.28,12.32,12.28,12.32,45500.0,10.5024,10.5366,10.5024,10.5366,45500.0
2009-08-17 14:45:00,12.32,12.32,12.29,12.29,47800.0,10.5366,10.5366,10.511,10.511,47800.0
2009-08-17 14:50:00,12.29,12.3,12.27,12.27,41900.0,10.511,10.5195,10.4939,10.4939,41900.0
2009-08-17 14:55:00,12.27,12.28,12.26,12.28,37800.0,10.4939,10.5024,10.4853,10.5024,37800.0
2009-08-17 15:00:00,12.28,12.3,12.26,12.3,118300.0,10.5024,10.5195,10.4853,10.5195,118300.0
2009-08-17 15:05:00,12.29,12.32,12.29,12.32,61000.0,10.511,10.5366,10.511,10.5366,61000.0
2009-08-17 15:10:00,12.31,12.32,12.28,12.29,55600.0,10.5281,10.5366,10.5024,10.511,55600.0
2009-08-17 15:15:00,12.28,12.33,12.28,12.32,257800.0,10.5024,10.5452,10.5024,10.5366,257800.0
2009-08-17 15:20:00,12.32,12.33,12.31,12.32,98700.0,10.5366,10.5452,10.5281,10.5366,98700.0
2009-08-17 15:25:00,12.33,12.33,12.28,12.31,169400.0,10.5452,10.5452,10.5024,10.5281,169400.0
2009-08-17 15:30:00,12.31,12.31,12.29,12.29,50500.0,10.5281,10.5281,10.511,10.511,50500.0
2009-08-17 15:35:00,12.3,12.32,12.29,12.31,82300.0,10.5195,10.5366,10.511,10.5281,82300.0
2009-08-17 15:40:00,12.31,12.32,12.29,12.31,217000.0,10.5281,10.5366,10.511,10.5281,217000.0
2009-08-17 15:45:00,12.31,12.32,12.3,12.3,187400.0,10.5281,10.5366,10.5195,10.5195,187400.0
2009-08-17 15:50:00,12.3,12.32,12.3,12.31,213000.0,10.5195,10.5366,10.5195,10.5281,213000.0
2009-08-17 15:55:00,12.31,12.33,12.31,12.32,415300.0,10.5281,10.5452,10.5281,10.5366,415300.0
2009-08-18 09:30:00,12.38,12.49,12.26,12.48,80400.0,10.5879,10.682,10.4853,10.6735,80400.0
2009-08-18 09:35:00,12.47,12.6,12.46,12.5,91500.0,10.6649,10.7761,10.6564,10.6906,91500.0
2009-08-18 09:40:00,12.5,12.5,12.41,12.44,62900.0,10.6906,10.6906,10.6136,10.6393,62900.0
2009-08-18 09:45:00,12.44,12.44,12.32,12.33,175100.0,10.6393,10.6393,10.5366,10.5452,175100.0
2009-08-18 09:50:00,12.33,12.34,12.24,12.31,164100.0,10.5452,10.5537,10.4682,10.5281,164100.0
2009-08-18 09:55:00,12.31,12.31,12.13,12.13,228600.0,10.5281,10.5281,10.3741,10.3741,228600.0
2009-08-18 10:00:00,12.13,12.22,12.07,12.2,259200.0,10.3741,10.4511,10.3228,10.434,259200.0
2009-08-18 10:05:00,12.19,12.22,12.17,12.22,182300.0,10.4254,10.4511,10.4083,10.4511,182300.0
2009-08-18 10:10:00,12.22,12.28,12.21,12.24,88500.0,10.4511,10.5024,10.4426,10.4682,88500.0
2009-08-18 10:15:00,12.25,12.31,12.22,12.24,106100.0,10.4768,10.5281,10.4511,10.4682,106100.0
2009-08-18 10:20:00,12.26,12.31,12.25,12.31,85400.0,10.4853,10.5281,10.4768,10.5281,85400.0
2009-08-18 10:25:00,12.31,12.31,12.25,12.26,55300.0,10.5281,10.5281,10.4768,10.4853,55300.0
2009-08-18 10:30:00,12.25,12.26,12.23,12.25,52900.0,10.4768,10.4853,10.4597,10.4768,52900.0
2009-08-18 10:35:00,12.25,12.26,12.22,12.25,52000.0,10.4768,10.4853,10.4511,10.4768,52000.0
2009-08-18 10:40:00,12.26,12.28,12.24,12.27,35000.0,10.4853,10.5024,10.4682,10.4939,35000.0
2009-08-18 10:45:00,12.28,12.3,12.24,12.3,88100.0,10.5024,10.5195,10.4682,10.5195,88100.0
2009-08-18 10:50:00,12.3,12.3,12.23,12.25,59700.0,10.5195,10.5195,10.4597,10.4768,59700.0
2009-08-18 10:55:00,12.25,12.27,12.22,12.23,66400.0,10.4768,10.4939,10.4511,10.4597,66400.0
2009-08-18 11:00:00,12.22,12.23,12.19,12.22,88800.0,10.4511,10.4597,10.4254,10.4511,88800.0
2009-08-18 11:05:00,12.22,12.26,12.21,12.26,69100.0,10.4511,10.4853,10.4426,10.4853,69100.0
2009-08-18 11:10:00,12.26,12.31,12.26,12.3,30800.0,10.4853,10.5281,10.4853,10.5195,30800.0
2009-08-18 11:15:00,12.29,12.3,12.29,12.3,14600.0,10.511,10.5195,10.511,10.5195,14600.0
2009-08-18 11:20:00,12.3,12.34,12.3,12.33,43700.0,10.5195,10.5537,10.5195,10.5452,43700.0
2009-08-18 11:25:00,12.33,12.38,12.32,12.38,39100.0,10.5452,10.5879,10.5366,10.5879,39100.0
2009-08-18 11:30:00,12.38,12.51,12.38,12.45,267700.0,10.5879,10.6991,10.5879,10.6478,267700.0
2009-08-18 11:35:00,12.46,12.49,12.43,12.47,125000.0,10.6564,10.682,10.6307,10.6649,125000.0
2009-08-18 11:40:00,12.48,12.5,12.45,12.5,58500.0,10.6735,10.6906,10.6478,10.6906,58500.0
2009-08-18 11:45:00,12.5,12.5,12.49,12.5,24000.0,10.6906,10.6906,10.682,10.6906,24000.0
2009-08-18 11:50:00,12.49,12.56,12.48,12.52,162400.0,10.682,10.7419,10.6735,10.7077,162400.0
2009-08-18 11:55:00,12.52,12.54,12.46,12.53,100900.0,10.7077,10.7248,10.6564,10.7162,100900.0
2009-08-18 12:00:00,12.54,12.54,12.49,12.52,65300.0,10.7248,10.7248,10.682,10.7077,65300.0
2009-08-18 12:05:00,12.52,12.55,12.51,12.52,79900.0,10.7077,10.7333,10.6991,10.7077,79900.0
2009-08-18 12:10:00,12.51,12.52,12.49,12.5,94600.0,10.6991,10.7077,10.682,10.6906,94600.0
2009-08-18 12:15:00,12.5,12.52,12.49,12.5,57100.0,10.6906,10.7077,10.682,10.6906,57100.0
2009-08-18 12:20:00,12.5,12.5,12.48,12.5,28500.0,10.6906,10.6906,10.6735,10.6906,28500.0
2009-08-18 12:25:00,12.5,12.52,12.49,12.52,25900.0,10.6906,10.7077,10.682,10.7077,25900.0
2009-08-18 12:30:00,12.51,12.52,12.48,12.52,47700.0,10.6991,10.7077,10.6735,10.7077,47700.0
2009-08-18 12:35:00,12.52,12.53,12.51,12.51,34400.0,10.7077,10.7162,10.6991,10.6991,34400.0
2009-08-18 12:40:00,12.52,12.52,12.49,12.5,51000.0,10.7077,10.7077,10.682,10.6906,51000.0
2009-08-18 12:45:00,12.49,12.51,12.48,12.49,72800.0,10.682,10.6991,10.6735,10.682,72800.0
2009-08-18 12:50:00,12.49,12.49,12.45,12.45,35300.0,10.682,10.682,10.6478,10.6478,35300.0
2009-08-18 12:55:00,12.45,12.45,12.43,12.44,21800.0,10.6478,10.6478,10.6307,10.6393,21800.0
2009-08-18 13:00:00,12.44,12.48,12.43,12.48,46600.0,10.6393,10.6735,10.6307,10.6735,46600.0
2009-08-18 13:05:00,12.48,12.48,12.45,12.46,35400.0,10.6735,10.6735,10.6478,10.6564,35400.0
2009-08-18 13:10:00,12.47,12.47,12.41,12.42,57500.0,10.6649,10.6649,10.6136,10.6222,57500.0
2009-08-18 13:15:00,12.42,12.43,12.41,12.42,38600.0,10.6222,10.6307,10.6136,10.6222,38600.0
2009-08-18 13:20:00,12.43,12.46,12.43,12.46,21800.0,10.6307,10.6564,10.6307,10.6564,21800.0
2009-08-18 13:25:00,12.45,12.48,12.44,12.48,51800.0,10.6478,10.6735,10.6393,10.6735,51800.0
2009-08-18 13:30:00,12.49,12.49,12.42,12.42,44700.0,10.682,10.682,10.6222,10.6222,44700.0
2009-08-18 13:35:00,12.42,12.43,12.35,12.36,70800.0,10.6222,10.6307,10.5623,10.5708,70800.0
2009-08-18 13:40:00,12.36,12.37,12.35,12.35,44600.0,10.5708,10.5794,10.5623,10.5623,44600.0
2009-08-18 13:45:00,12.35,12.37,12.34,12.35,49900.0,10.5623,10.5794,10.5537,10.5623,49900.0
2009-08-18 13:50:00,12.35,12.38,12.35,12.36,20100.0,10.5623,10.5879,10.5623,10.5708,20100.0
2009-08-18 13:55:00,12.36,12.37,12.35,12.37,38200.0,10.5708,10.5794,10.5623,10.5794,38200.0
2009-08-18 14:00:00,12.36,12.41,12.36,12.38,49200.0,10.5708,10.6136,10.5708,10.5879,49200.0
2009-08-18 14:05:00,12.38,12.39,12.35,12.38,63900.0,10.5879,10.5965,10.5623,10.5879,63900.0
2009-08-18 14:10:00,12.37,12.38,12.36,12.37,63000.0,10.5794,10.5879,10.5708,10.5794,63000.0
2009-08-18 14:15:00,12.37,12.4,12.36,12.4,48600.0,10.5794,10.605,10.5708,10.605,48600.0
2009-08-18 14:20:00,12.39,12.41,12.37,12.38,202300.0,10.5965,10.6136,10.5794,10.5879,202300.0
2009-08-18 14:25:00,12.4,12.43,12.39,12.43,25400.0,10.605,10.6307,10.5965,10.6307,25400.0
2009-08-18 14:30:00,12.43,12.44,12.37,12.37,75800.0,10.6307,10.6393,10.5794,10.5794,75800.0
2009-08-18 14:35:00,12.37,12.38,12.35,12.36,109300.0,10.5794,10.5879,10.5623,10.5708,109300.0
2009-08-18 14:40:00,12.36,12.36,12.34,12.34,83500.0,10.5708,10.5708,10.5537,10.5537,83500.0
2009-08-18 14:45:00,12.35,12.36,12.34,12.36,26000.0,10.5623,10.5708,10.5537,10.5708,26000.0
2009-08-18 14:50:00,12.35,12.35,12.33,12.34,119200.0,10.5623,10.5623,10.5452,10.5537,119200.0
2009-08-18 14:55:00,12.34,12.35,12.31,12.31,98100.0,10.5537,10.5623,10.5281,10.5281,98100.0
2009-08-18 15:00:00,12.31,12.34,12.29,12.33,267100.0,10.5281,10.5537,10.511,10.5452,267100.0
2009-08-18 15:05:00,12.34,12.34,12.31,12.32,118400.0,10.5537,10.5537,10.5281,10.5366,118400.0
2009-08-18 15:10:00,12.32,12.37,12.31,12.37,153000.0,10.5366,10.5794,10.5281,10.5794,153000.0
2009-08-18 15:15:00,12.37,12.39,12.36,12.38,125800.0,10.5794,10.5965,10.5708,10.5879,125800.0
2009-08-18 15:20:00,12.37,12.42,12.37,12.42,144000.0,10.5794,10.6222,10.5794,10.6222,144000.0
2009-08-18 15:25:00,12.41,12.42,12.36,12.36,177300.0,10.6136,10.6222,10.5708,10.5708,177300.0
2009-08-18 15:30:00,12.36,12.41,12.35,12.4,244500.0,10.5708,10.6136,10.5623,10.605,244500.0
2009-08-18 15:35:00,12.39,12.4,12.36,12.38,101300.0,10.5965,10.605,10.5708,10.5879,101300.0
2009-08-18 15:40:00,12.39,12.43,12.36,12.36,296200.0,10.5965,10.6307,10.5708,10.5708,296200.0
2009-08-18 15:45:00,12.36,12.41,12.35,12.38,299100.0,10.5708,10.6136,10.5623,10.5879,299100.0
2009-08-18 15:50:00,12.38,12.41,12.37,12.37,255500.0,10.5879,10.6136,10.5794,10.5794,255500.0
2009-08-18 15:55:00,12.38,12.38,12.32,12.35,1159700.0,10.5879,10.5879,10.5366,10.5623,1159700.0
2009-08-19 09:30:00,12.08,12.22,11.96,12.21,263900.0,10.3314,10.4511,10.2287,10.4426,263900.0
2009-08-19 09:35:00,12.2,12.24,12.16,12.19,222200.0,10.434,10.4682,10.3998,10.4254,222200.0
2009-08-19 09:40:00,12.19,12.3,12.19,12.3,177400.0,10.4254,10.5195,10.4254,10.5195,177400.0
2009-08-19 09:45:00,12.3,12.31,12.16,12.17,319700.0,10.5195,10.5281,10.3998,10.4083,319700.0
2009-08-19 09:50:00,12.17,12.23,12.17,12.17,165500.0,10.4083,10.4597,10.4083,10.4083,165500.0
2009-08-19 09:55:00,12.17,12.26,12.14,12.24,160000.0,10.4083,10.4853,10.3827,10.4682,160000.0
2009-08-19 10:00:00,12.24,12.27,12.24,12.26,125000.0,10.4682,10.4939,10.4682,10.4853,125000.0
2009-08-19 10:05:00,12.27,12.3,12.26,12.28,118100.0,10.4939,10.5195,10.4853,10.5024,118100.0
2009-08-19 10:10:00,12.28,12.3,12.22,12.23,78600.0,10.5024,10.5195,10.4511,10.4597,78600.0
2009-08-19 10:15:00,12.23,12.24,12.18,12.23,37600.0,10.4597,10.4682,10.4169,10.4597,37600.0
2009-08-19 10:20:00,12.22,12.25,12.18,12.18,29700.0,10.4511,10.4768,10.4169,10.4169,29700.0
2009-08-19 10:25:00,12.17,12.19,12.13,12.18,70200.0,10.4083,10.4254,10.3741,10.4169,70200.0
2009-08-19 10:30:00,12.18,12.27,12.18,12.24,112000.0,10.4169,10.4939,10.4169,10.4682,112000.0
2009-08-19 10:35:00,12.23,12.27,12.21,12.22,115800.0,10.4597,10.4939,10.4426,10.4511,115800.0
2009-08-19 10:40:00,12.23,12.23,12.19,12.21,65000.0,10.4597,10.4597,10.4254,10.4426,65000.0
2009-08-19 10:45:00,12.21,12.22,12.16,12.17,33100.0,10.4426,10.4511,10.3998,10.4083,33100.0
2009-08-19 10:50:00,12.17,12.19,12.16,12.18,23800.0,10.4083,10.4254,10.3998,10.4169,23800.0
2009-08-19 10:55:00,12.18,12.2,12.15,12.19,54100.0,10.4169,10.434,10.3912,10.4254,54100.0
2009-08-19 11:00:00,12.2,12.25,12.19,12.2,69900.0,10.434,10.4768,10.4254,10.434,69900.0
2009-08-19 11:05:00,12.19,12.2,12.18,12.19,48500.0,10.4254,10.434,10.4169,10.4254,48500.0
2009-08-19 11:10:00,12.19,12.19,12.14,12.16,77500.0,10.4254,10.4254,10.3827,10.3998,77500.0
2009-08-19 11:15:00,12.17,12.2,12.13,12.16,60700.0,10.4083,10.434,10.3741,10.3998,60700.0
2009-08-19 11:20:00,12.16,12.17,12.13,12.16,46900.0,10.3998,10.4083,10.3741,10.3998,46900.0
2009-08-19 11:25:00,12.15,12.2,12.15,12.19,35600.0,10.3912,10.434,10.3912,10.4254,35600.0
2009-08-19 11:30:00,12.19,12.21,12.17,12.18,36900.0,10.4254,10.4426,10.4083,10.4169,36900.0
2009-08-19 11:35:00,12.17,12.18,12.15,12.18,22200.0,10.4083,10.4169,10.3912,10.4169,22200.0
2009-08-19 11:40:00,12.17,12.22,12.17,12.2,43200.0,10.4083,10.4511,10.4083,10.434,43200.0
2009-08-19 11:45:00,12.19,12.22,12.19,12.22,24500.0,10.4254,10.4511,10.4254,10.4511,24500.0
2009-08-19 11:50:00,12.22,12.28,12.21,12.28,69400.0,10.4511,10.5024,10.4426,10.5024,69400.0
2009-08-19 11:55:00,12.28,12.28,12.25,12.26,33000.0,10.5024,10.5024,10.4768,10.4853,33000.0
2009-08-19 12:00:00,12.27,12.29,12.26,12.27,50100.0,10.4939,10.511,10.4853,10.4939,50100.0
2009-08-19 12:05:00,12.26,12.3,12.25,12.3,59000.0,10.4853,10.5195,10.4768,10.5195,59000.0
2009-08-19 12:10:00,12.29,12.31,12.24,12.24,146600.0,10.511,10.5281,10.4682,10.4682,146600.0
2009-08-19 12:15:00,12.24,12.25,12.18,12.18,95100.0,10.4682,10.4768,10.4169,10.4169,95100.0
2009-08-19 12:20:00,12.18,12.19,12.17,12.17,49200.0,10.4169,10.4254,10.4083,10.4083,49200.0
2009-08-19 12:25:00,12.17,12.18,12.15,12.15,98100.0,10.4083,10.4169,10.3912,10.3912,98100.0
2009-08-19 12:30:00,12.16,12.17,12.15,12.17,92200.0,10.3998,10.4083,10.3912,10.4083,92200.0
2009-08-19 12:35:00,12.17,12.18,12.16,12.18,36500.0,10.4083,10.4169,10.3998,10.4169,36500.0
2009-08-19 12:40:00,12.18,12.18,12.16,12.16,30900.0,10.4169,10.4169,10.3998,10.3998,30900.0
2009-08-19 12:45:00,12.17,12.18,12.16,12.17,26900.0,10.4083,10.4169,10.3998,10.4083,26900.0
2009-08-19 12:50:00,12.18,12.23,12.17,12.23,236800.0,10.4169,10.4597,10.4083,10.4597,236800.0
2009-08-19 12:55:00,12.22,12.23,12.21,12.22,28900.0,10.4511,10.4597,10.4426,10.4511,28900.0
2009-08-19 13:00:00,12.22,12.23,12.22,12.22,11800.0,10.4511,10.4597,10.4511,10.4511,11800.0
2009-08-19 13:05:00,12.22,12.23,12.22,12.23,40500.0,10.4511,10.4597,10.4511,10.4597,40500.0
2009-08-19 13:10:00,12.23,12.3,12.23,12.27,187000.0,10.4597,10.5195,10.4597,10.4939,187000.0
2009-08-19 13:15:00,12.28,12.28,12.27,12.28,22400.0,10.5024,10.5024,10.4939,10.5024,22400.0
2009-08-19 13:20:00,12.28,12.28,12.27,12.28,5500.0,10.5024,10.5024,10.4939,10.5024,5500.0
2009-08-19 13:25:00,12.27,12.28,12.27,12.28,72400.0,10.4939,10.5024,10.4939,10.5024,72400.0
2009-08-19 13:30:00,12.27,12.28,12.27,12.28,10800.0,10.4939,10.5024,10.4939,10.5024,10800.0
2009-08-19 13:35:00,12.28,12.29,12.28,12.29,37500.0,10.5024,10.511,10.5024,10.511,37500.0
2009-08-19 13:40:00,12.29,12.29,12.28,12.29,8600.0,10.511,10.511,10.5024,10.511,8600.0
2009-08-19 13:45:00,12.29,12.3,12.28,12.29,20400.0,10.511,10.5195,10.5024,10.511,20400.0
2009-08-19 13:50:00,12.29,12.3,12.29,12.3,12800.0,10.511,10.5195,10.511,10.5195,12800.0
2009-08-19 13:55:00,12.3,12.3,12.27,12.28,66200.0,10.5195,10.5195,10.4939,10.5024,66200.0
2009-08-19 14:00:00,12.28,12.3,12.27,12.3,52100.0,10.5024,10.5195,10.4939,10.5195,52100.0
2009-08-19 14:05:00,12.3,12.3,12.29,12.29,21700.0,10.5195,10.5195,10.511,10.511,21700.0
2009-08-19 14:10:00,12.29,12.3,12.29,12.3,46300.0,10.511,10.5195,10.511,10.5195,46300.0
2009-08-19 14:15:00,12.3,12.3,12.27,12.27,66900.0,10.5195,10.5195,10.4939,10.4939,66900.0
2009-08-19 14:20:00,12.28,12.3,12.27,12.3,63300.0,10.5024,10.5195,10.4939,10.5195,63300.0
2009-08-19 14:25:00,12.3,12.31,12.29,12.29,126900.0,10.5195,10.5281,10.511,10.511,126900.0
2009-08-19 14:30:00,12.3,12.3,12.27,12.28,50800.0,10.5195,10.5195,10.4939,10.5024,50800.0
2009-08-19 14:35:00,12.28,12.32,12.28,12.31,171200.0,10.5024,10.5366,10.5024,10.5281,171200.0
2009-08-19 14:40:00,12.32,12.33,12.31,12.32,48300.0,10.5366,10.5452,10.5281,10.5366,48300.0
2009-08-19 14:45:00,12.32,12.36,12.31,12.34,105500.0,10.5366,10.5708,10.5281,10.5537,105500.0
2009-08-19 14:50:00,12.34,12.35,12.3,12.32,80900.0,10.5537,10.5623,10.5195,10.5366,80900.0
2009-08-19 14:55:00,12.32,12.34,12.32,12.34,61000.0,10.5366,10.5537,10.5366,10.5537,61000.0
2009-08-19 15:00:00,12.33,12.34,12.27,12.3,71700.0,10.5452,10.5537,10.4939,10.5195,71700.0
2009-08-19 15:05:00,12.29,12.3,12.26,12.26,47000.0,10.511,10.5195,10.4853,10.4853,47000.0
2009-08-19 15:10:00,12.27,12.31,12.26,12.29,141700.0,10.4939,10.5281,10.4853,10.511,141700.0
2009-08-19 15:15:00,12.29,12.3,12.21,12.22,120100.0,10.511,10.5195,10.4426,10.4511,120100.0
2009-08-19 15:20:00,12.22,12.23,12.21,12.23,98000.0,10.4511,10.4597,10.4426,10.4597,98000.0
2009-08-19 15:25:00,12.22,12.24,12.21,12.22,106100.0,10.4511,10.4682,10.4426,10.4511,106100.0
2009-08-19 15:30:00,12.23,12.23,12.22,12.22,14100.0,10.4597,10.4597,10.4511,10.4511,14100.0
2009-08-19 15:35:00,12.23,12.29,12.22,12.28,63300.0,10.4597,10.511,10.4511,10.5024,63300.0
2009-08-19 15:40:00,12.29,12.29,12.27,12.29,92100.0,10.511,10.511,10.4939,10.511,92100.0
2009-08-19 15:45:00,12.29,12.29,12.25,12.25,113800.0,10.511,10.511,10.4768,10.4768,113800.0
2009-08-19 15:50:00,12.25,12.26,12.24,12.25,122900.0,10.4768,10.4853,10.4682,10.4768,122900.0
2009-08-19 15:55:00,12.25,12.29,12.25,12.29,247600.0,10.4768,10.511,10.4768,10.511,247600.0
2009-08-20 09:30:00,12.18,12.3,12.15,12.27,223300.0,10.4169,10.5195,10.3912,10.4939,223300.0
2009-08-20 09:35:00,12.27,12.28,12.18,12.2,186500.0,10.4939,10.5024,10.4169,10.434,186500.0
2009-08-20 09:40:00,12.2,12.35,12.2,12.3,401600.0,10.434,10.5623,10.434,10.5195,401600.0
2009-08-20 09:45:00,12.3,12.35,12.25,12.29,295500.0,10.5195,10.5623,10.4768,10.511,295500.0
2009-08-20 09:50:00,12.29,12.36,12.28,12.32,87200.0,10.511,10.5708,10.5024,10.5366,87200.0
2009-08-20 09:55:00,12.31,12.34,12.3,12.34,76300.0,10.5281,10.5537,10.5195,10.5537,76300.0
2009-08-20 10:00:00,12.35,12.39,12.33,12.36,125200.0,10.5623,10.5965,10.5452,10.5708,125200.0
2009-08-20 10:05:00,12.36,12.38,12.31,12.32,167500.0,10.5708,10.5879,10.5281,10.5366,167500.0
2009-08-20 10:10:00,12.32,12.34,12.3,12.34,102000.0,10.5366,10.5537,10.5195,10.5537,102000.0
2009-08-20 10:15:00,12.33,12.34,12.29,12.31,232200.0,10.5452,10.5537,10.511,10.5281,232200.0
2009-08-20 10:20:00,12.31,12.32,12.29,12.3,144000.0,10.5281,10.5366,10.511,10.5195,144000.0
2009-08-20 10:25:00,12.29,12.3,12.29,12.3,55400.0,10.511,10.5195,10.511,10.5195,55400.0
2009-08-20 10:30:00,12.3,12.35,12.3,12.34,166200.0,10.5195,10.5623,10.5195,10.5537,166200.0
2009-08-20 10:35:00,12.34,12.35,12.34,12.35,29100.0,10.5537,10.5623,10.5537,10.5623,29100.0
2009-08-20 10:40:00,12.35,12.43,12.34,12.43,180700.0,10.5623,10.6307,10.5537,10.6307,180700.0
2009-08-20 10:45:00,12.42,12.43,12.4,12.4,82800.0,10.6222,10.6307,10.605,10.605,82800.0
2009-08-20 10:50:00,12.4,12.41,12.35,12.36,62500.0,10.605,10.6136,10.5623,10.5708,62500.0
2009-08-20 10:55:00,12.36,12.39,12.35,12.37,57700.0,10.5708,10.5965,10.5623,10.5794,57700.0
2009-08-20 11:00:00,12.35,12.36,12.34,12.35,39200.0,10.5623,10.5708,10.5537,10.5623,39200.0
2009-08-20 11:05:00,12.36,12.37,12.35,12.36,40500.0,10.5708,10.5794,10.5623,10.5708,40500.0
2009-08-20 11:10:00,12.37,12.39,12.35,12.36,120400.0,10.5794,10.5965,10.5623,10.5708,120400.0
2009-08-20 11:15:00,12.36,12.36,12.35,12.36,25500.0,10.5708,10.5708,10.5623,10.5708,25500.0
2009-08-20 11:20:00,12.36,12.41,12.35,12.41,195500.0,10.5708,10.6136,10.5623,10.6136,195500.0
2009-08-20 11:25:00,12.4,12.43,12.4,12.41,67000.0,10.605,10.6307,10.605,10.6136,67000.0
2009-08-20 11:30:00,12.4,12.41,12.4,12.4,48800.0,10.605,10.6136,10.605,10.605,48800.0
2009-08-20 11:35:00,12.41,12.42,12.38,12.4,242200.0,10.6136,10.6222,10.5879,10.605,242200.0
2009-08-20 11:40:00,12.4,12.41,12.39,12.4,47300.0,10.605,10.6136,10.5965,10.605,47300.0
2009-08-20 11:45:00,12.4,12.41,12.4,12.4,34800.0,10.605,10.6136,10.605,10.605,34800.0
2009-08-20 11:50:00,12.4,12.43,12.39,12.42,62400.0,10.605,10.6307,10.5965,10.6222,62400.0
2009-08-20 11:55:00,12.43,12.43,12.42,12.43,23400.0,10.6307,10.6307,10.6222,10.6307,23400.0
2009-08-20 12:00:00,12.42,12.43,12.41,12.41,41000.0,10.6222,10.6307,10.6136,10.6136,41000.0
2009-08-20 12:05:00,12.41,12.42,12.41,12.41,10200.0,10.6136,10.6222,10.6136,10.6136,10200.0
2009-08-20 12:10:00,12.42,12.42,12.4,12.4,24200.0,10.6222,10.6222,10.605,10.605,24200.0
2009-08-20 12:15:00,12.41,12.41,12.4,12.4,10100.0,10.6136,10.6136,10.605,10.605,10100.0
2009-08-20 12:20:00,12.41,12.41,12.37,12.38,79200.0,10.6136,10.6136,10.5794,10.5879,79200.0
2009-08-20 12:25:00,12.38,12.39,12.36,12.37,46900.0,10.5879,10.5965,10.5708,10.5794,46900.0
2009-08-20 12:30:00,12.36,12.36,12.32,12.32,70000.0,10.5708,10.5708,10.5366,10.5366,70000.0
2009-08-20 12:35:00,12.32,12.33,12.32,12.33,56100.0,10.5366,10.5452,10.5366,10.5452,56100.0
2009-08-20 12:40:00,12.33,12.34,12.32,12.32,212900.0,10.5452,10.5537,10.5366,10.5366,212900.0
2009-08-20 12:45:00,12.33,12.33,12.32,12.33,104200.0,10.5452,10.5452,10.5366,10.5452,104200.0
2009-08-20 12:50:00,12.33,12.33,12.32,12.33,31200.0,10.5452,10.5452,10.5366,10.5452,31200.0
2009-08-20 12:55:00,12.33,12.33,12.29,12.31,151200.0,10.5452,10.5452,10.511,10.5281,151200.0
2009-08-20 13:00:00,12.31,12.32,12.3,12.32,69400.0,10.5281,10.5366,10.5195,10.5366,69400.0
2009-08-20 13:05:00,12.32,12.35,12.31,12.35,60900.0,10.5366,10.5623,10.5281,10.5623,60900.0
2009-08-20 13:10:00,12.35,12.36,12.34,12.36,31700.0,10.5623,10.5708,10.5537,10.5708,31700.0
2009-08-20 13:15:00,12.36,12.36,12.35,12.36,65800.0,10.5708,10.5708,10.5623,10.5708,65800.0
2009-08-20 13:20:00,12.35,12.36,12.28,12.35,112800.0,10.5623,10.5708,10.5024,10.5623,112800.0
2009-08-20 13:25:00,12.35,12.39,12.35,12.39,568800.0,10.5623,10.5965,10.5623,10.5965,568800.0
2009-08-20 13:30:00,12.39,12.39,12.35,12.36,122000.0,10.5965,10.5965,10.5623,10.5708,122000.0
2009-08-20 13:35:00,12.36,12.36,12.35,12.35,311000.0,10.5708,10.5708,10.5623,10.5623,311000.0
2009-08-20 13:40:00,12.36,12.38,12.31,12.38,164800.0,10.5708,10.5879,10.5281,10.5879,164800.0
2009-08-20 13:45:00,12.37,12.38,12.35,12.36,67600.0,10.5794,10.5879,10.5623,10.5708,67600.0
2009-08-20 13:50:00,12.35,12.37,12.34,12.37,38800.0,10.5623,10.5794,10.5537,10.5794,38800.0
2009-08-20 13:55:00,12.37,12.39,12.35,12.36,64800.0,10.5794,10.5965,10.5623,10.5708,64800.0
2009-08-20 14:00:00,12.35,12.36,12.33,12.36,88500.0,10.5623,10.5708,10.5452,10.5708,88500.0
2009-08-20 14:05:00,12.36,12.37,12.33,12.35,92500.0,10.5708,10.5794,10.5452,10.5623,92500.0
2009-08-20 14:10:00,12.35,12.36,12.32,12.35,111200.0,10.5623,10.5708,10.5366,10.5623,111200.0
2009-08-20 14:15:00,12.35,12.38,12.35,12.37,63100.0,10.5623,10.5879,10.5623,10.5794,63100.0
2009-08-20 14:20:00,12.37,12.37,12.34,12.34,67500.0,10.5794,10.5794,10.5537,10.5537,67500.0
2009-08-20 14:25:00,12.35,12.37,12.33,12.35,56900.0,10.5623,10.5794,10.5452,10.5623,56900.0
2009-08-20 14:30:00,12.35,12.38,12.34,12.38,64400.0,10.5623,10.5879,10.5537,10.5879,64400.0
2009-08-20 14:35:00,12.37,12.38,12.36,12.38,63700.0,10.5794,10.5879,10.5708,10.5879,63700.0
2009-08-20 14:40:00,12.38,12.41,12.34,12.34,201700.0,10.5879,10.6136,10.5537,10.5537,201700.0
2009-08-20 14:45:00,12.35,12.42,12.34,12.36,204700.0,10.5623,10.6222,10.5537,10.5708,204700.0
2009-08-20 14:50:00,12.36,12.36,12.34,12.35,26500.0,10.5708,10.5708,10.5537,10.5623,26500.0
2009-08-20 14:55:00,12.35,12.36,12.33,12.34,44500.0,10.5623,10.5708,10.5452,10.5537,44500.0
2009-08-20 15:00:00,12.34,12.36,12.33,12.35,50800.0,10.5537,10.5708,10.5452,10.5623,50800.0
2009-08-20 15:05:00,12.35,12.36,12.33,12.35,121800.0,10.5623,10.5708,10.5452,10.5623,121800.0
2009-08-20 15:10:00,12.35,12.36,12.35,12.35,54100.0,10.5623,10.5708,10.5623,10.5623,54100.0
2009-08-20 15:15:00,12.36,12.36,12.35,12.35,30700.0,10.5708,10.5708,10.5623,10.5623,30700.0
2009-08-20 15:20:00,12.36,12.37,12.35,12.36,62000.0,10.5708,10.5794,10.5623,10.5708,62000.0
2009-08-20 15:25:00,12.36,12.39,12.36,12.38,103700.0,10.5708,10.5965,10.5708,10.5879,103700.0
2009-08-20 15:30:00,12.38,12.41,12.36,12.36,171600.0,10.5879,10.6136,10.5708,10.5708,171600.0
2009-08-20 15:35:00,12.37,12.38,12.36,12.37,86700.0,10.5794,10.5879,10.5708,10.5794,86700.0
2009-08-20 15:40:00,12.37,12.41,12.36,12.4,196900.0,10.5794,10.6136,10.5708,10.605,196900.0
2009-08-20 15:45:00,12.4,12.41,12.36,12.37,294200.0,10.605,10.6136,10.5708,10.5794,294200.0
2009-08-20 15:50:00,12.37,12.39,12.37,12.38,143500.0,10.5794,10.5965,10.5794,10.5879,143500.0
2009-08-20 15:55:00,12.38,12.39,12.38,12.39,313400.0,10.5879,10.5965,10.5879,10.5965,313400.0
2009-08-21 09:30:00,12.5,12.58,12.46,12.48,325800.0,10.6906,10.759,10.6564,10.6735,325800.0
2009-08-21 09:35:00,12.48,12.6,12.48,12.55,109600.0,10.6735,10.7761,10.6735,10.7333,109600.0
2009-08-21 09:40:00,12.55,12.6,12.54,12.58,117800.0,10.7333,10.7761,10.7248,10.759,117800.0
2009-08-21 09:45:00,12.58,12.59,12.51,12.56,172500.0,10.759,10.7675,10.6991,10.7419,172500.0
2009-08-21 09:50:00,12.56,12.56,12.48,12.55,112500.0,10.7419,10.7419,10.6735,10.7333,112500.0
2009-08-21 09:55:00,12.55,12.63,12.52,12.61,148400.0,10.7333,10.8018,10.7077,10.7847,148400.0
2009-08-21 10:00:00,12.62,12.77,12.61,12.77,415900.0,10.7932,10.9215,10.7847,10.9215,415900.0
2009-08-21 10:05:00,12.77,12.91,12.76,12.79,701900.0,10.9215,11.0412,10.9129,10.9386,701900.0
2009-08-21 10:10:00,12.8,12.85,12.78,12.84,116300.0,10.9471,10.9899,10.93,10.9814,116300.0
2009-08-21 10:15:00,12.85,12.88,12.8,12.85,179900.0,10.9899,11.0156,10.9471,10.9899,179900.0
2009-08-21 10:20:00,12.85,12.88,12.77,12.77,107700.0,10.9899,11.0156,10.9215,10.9215,107700.0
2009-08-21 10:25:00,12.77,12.81,12.74,12.78,151400.0,10.9215,10.9557,10.8958,10.93,151400.0
2009-08-21 10:30:00,12.78,12.86,12.77,12.85,111100.0,10.93,10.9985,10.9215,10.9899,111100.0
2009-08-21 10:35:00,12.84,12.9,12.84,12.89,156900.0,10.9814,11.0327,10.9814,11.0241,156900.0
2009-08-21 10:40:00,12.89,12.97,12.89,12.91,189200.0,11.0241,11.0925,11.0241,11.0412,189200.0
2009-08-21 10:45:00,12.9,12.94,12.89,12.9,108300.0,11.0327,11.0669,11.0241,11.0327,108300.0
2009-08-21 10:50:00,12.89,12.91,12.85,12.87,160900.0,11.0241,11.0412,10.9899,11.007,160900.0
2009-08-21 10:55:00,12.86,12.9,12.86,12.9,54800.0,10.9985,11.0327,10.9985,11.0327,54800.0
2009-08-21 11:00:00,12.9,12.93,12.9,12.92,96600.0,11.0327,11.0583,11.0327,11.0498,96600.0
2009-08-21 11:05:00,12.92,12.93,12.91,12.92,24700.0,11.0498,11.0583,11.0412,11.0498,24700.0
2009-08-21 11:10:00,12.93,12.93,12.92,12.93,15800.0,11.0583,11.0583,11.0498,11.0583,15800.0
2009-08-21 11:15:00,12.93,12.93,12.92,12.93,22000.0,11.0583,11.0583,11.0498,11.0583,22000.0
2009-08-21 11:20:00,12.93,12.96,12.92,12.96,47700.0,11.0583,11.084,11.0498,11.084,47700.0
2009-08-21 11:25:00,12.96,12.98,12.95,12.95,57600.0,11.084,11.1011,11.0754,11.0754,57600.0
2009-08-21 11:30:00,12.95,12.95,12.89,12.89,75300.0,11.0754,11.0754,11.0241,11.0241,75300.0
2009-08-21 11:35:00,12.89,12.9,12.83,12.85,182400.0,11.0241,11.0327,10.9728,10.9899,182400.0
2009-08-21 11:40:00,12.85,12.85,12.84,12.85,27800.0,10.9899,10.9899,10.9814,10.9899,27800.0
2009-08-21 11:45:00,12.85,12.86,12.84,12.85,76400.0,10.9899,10.9985,10.9814,10.9899,76400.0
2009-08-21 11:50:00,12.84,12.85,12.78,12.78,66100.0,10.9814,10.9899,10.93,10.93,66100.0
2009-08-21 11:55:00,12.78,12.78,12.74,12.74,81600.0,10.93,10.93,10.8958,10.8958,81600.0
2009-08-21 12:00:00,12.75,12.78,12.74,12.78,189500.0,10.9044,10.93,10.8958,10.93,189500.0
2009-08-21 12:05:00,12.78,12.81,12.76,12.76,105800.0,10.93,10.9557,10.9129,10.9129,105800.0
2009-08-21 12:10:00,12.77,12.78,12.75,12.76,105700.0,10.9215,10.93,10.9044,10.9129,105700.0
2009-08-21 12:15:00,12.76,12.77,12.75,12.76,16600.0,10.9129,10.9215,10.9044,10.9129,16600.0
2009-08-21 12:20:00,12.77,12.77,12.73,12.75,31900.0,10.9215,10.9215,10.8873,10.9044,31900.0
2009-08-21 12:25:00,12.75,12.75,12.74,12.74,23800.0,10.9044,10.9044,10.8958,10.8958,23800.0
2009-08-21 12:30:00,12.74,12.75,12.74,12.74,2600.0,10.8958,10.9044,10.8958,10.8958,2600.0
2009-08-21 12:35:00,12.74,12.75,12.69,12.69,62300.0,10.8958,10.9044,10.8531,10.8531,62300.0
2009-08-21 12:40:00,12.7,12.71,12.69,12.69,60600.0,10.8616,10.8702,10.8531,10.8531,60600.0
2009-08-21 12:45:00,12.69,12.7,12.69,12.7,23800.0,10.8531,10.8616,10.8531,10.8616,23800.0
2009-08-21 12:50:00,12.7,12.74,12.69,12.73,54000.0,10.8616,10.8958,10.8531,10.8873,54000.0
2009-08-21 12:55:00,12.73,12.76,12.73,12.75,111500.0,10.8873,10.9129,10.8873,10.9044,111500.0
2009-08-21 13:00:00,12.75,12.76,12.53,12.55,513600.0,10.9044,10.9129,10.7162,10.7333,513600.0
2009-08-21 13:05:00,12.55,12.76,12.54,12.65,479200.0,10.7333,10.9129,10.7248,10.8189,479200.0
2009-08-21 13:10:00,12.64,12.67,12.64,12.66,63400.0,10.8103,10.836,10.8103,10.8274,63400.0
2009-08-21 13:15:00,12.65,12.68,12.65,12.68,37100.0,10.8189,10.8445,10.8189,10.8445,37100.0
2009-08-21 13:20:00,12.67,12.68,12.65,12.68,57400.0,10.836,10.8445,10.8189,10.8445,57400.0
2009-08-21 13:25:00,12.68,12.7,12.67,12.68,36000.0,10.8445,10.8616,10.836,10.8445,36000.0
2009-08-21 13:30:00,12.68,12.69,12.67,12.68,23000.0,10.8445,10.8531,10.836,10.8445,23000.0
2009-08-21 13:35:00,12.68,12.68,12.65,12.66,40900.0,10.8445,10.8445,10.8189,10.8274,40900.0
2009-08-21 13:40:00,12.66,12.66,12.63,12.64,59800.0,10.8274,10.8274,10.8018,10.8103,59800.0
2009-08-21 13:45:00,12.65,12.65,12.6,12.61,60800.0,10.8189,10.8189,10.7761,10.7847,60800.0
2009-08-21 13:50:00,12.6,12.62,12.6,12.61,18500.0,10.7761,10.7932,10.7761,10.7847,18500.0
2009-08-21 13:55:00,12.62,12.62,12.6,12.6,24600.0,10.7932,10.7932,10.7761,10.7761,24600.0
2009-08-21 14:00:00,12.61,12.62,12.6,12.62,26800.0,10.7847,10.7932,10.7761,10.7932,26800.0
2009-08-21 14:05:00,12.61,12.63,12.61,12.63,33200.0,10.7847,10.8018,10.7847,10.8018,33200.0
2009-08-21 14:10:00,12.63,12.65,12.62,12.65,29000.0,10.8018,10.8189,10.7932,10.8189,29000.0
2009-08-21 14:15:00,12.65,12.65,12.63,12.65,51200.0,10.8189,10.8189,10.8018,10.8189,51200.0
2009-08-21 14:20:00,12.64,12.66,12.64,12.66,32600.0,10.8103,10.8274,10.8103,10.8274,32600.0
2009-08-21 14:25:00,12.65,12.66,12.65,12.65,27400.0,10.8189,10.8274,10.8189,10.8189,27400.0
2009-08-21 14:30:00,12.65,12.67,12.65,12.67,28900.0,10.8189,10.836,10.8189,10.836,28900.0
2009-08-21 14:35:00,12.66,12.68,12.66,12.68,37000.0,10.8274,10.8445,10.8274,10.8445,37000.0
2009-08-21 14:40:00,12.68,12.69,12.67,12.69,49800.0,10.8445,10.8531,10.836,10.8531,49800.0
2009-08-21 14:45:00,12.68,12.71,12.68,12.7,54200.0,10.8445,10.8702,10.8445,10.8616,54200.0
2009-08-21 14:50:00,12.7,12.72,12.69,12.7,74000.0,10.8616,10.8787,10.8531,10.8616,74000.0
2009-08-21 14:55:00,12.69,12.71,12.69,12.7,25000.0,10.8531,10.8702,10.8531,10.8616,25000.0
2009-08-21 15:00:00,12.71,12.72,12.7,12.72,27500.0,10.8702,10.8787,10.8616,10.8787,27500.0
2009-08-21 15:05:00,12.72,12.73,12.71,12.73,35300.0,10.8787,10.8873,10.8702,10.8873,35300.0
2009-08-21 15:10:00,12.72,12.74,12.72,12.74,38100.0,10.8787,10.8958,10.8787,10.8958,38100.0
2009-08-21 15:15:00,12.74,12.77,12.73,12.75,110200.0,10.8958,10.9215,10.8873,10.9044,110200.0
2009-08-21 15:20:00,12.74,12.75,12.68,12.7,182600.0,10.8958,10.9044,10.8445,10.8616,182600.0
2009-08-21 15:25:00,12.7,12.71,12.69,12.69,62500.0,10.8616,10.8702,10.8531,10.8531,62500.0
2009-08-21 15:30:00,12.7,12.7,12.67,12.68,134700.0,10.8616,10.8616,10.836,10.8445,134700.0
2009-08-21 15:35:00,12.69,12.69,12.67,12.67,124100.0,10.8531,10.8531,10.836,10.836,124100.0
2009-08-21 15:40:00,12.67,12.69,12.66,12.67,232700.0,10.836,10.8531,10.8274,10.836,232700.0
2009-08-21 15:45:00,12.67,12.68,12.65,12.66,155000.0,10.836,10.8445,10.8189,10.8274,155000.0
2009-08-21 15:50:00,12.66,12.67,12.64,12.65,293800.0,10.8274,10.836,10.8103,10.8189,293800.0
2009-08-21 15:55:00,12.65,12.67,12.65,12.66,284200.0,10.8189,10.836,10.8189,10.8274,284200.0
2009-08-24 09:30:00,12.77,12.85,12.71,12.84,97300.0,10.9215,10.9899,10.8702,10.9814,97300.0
2009-08-24 09:35:00,12.84,12.86,12.7,12.82,155100.0,10.9814,10.9985,10.8616,10.9643,155100.0
2009-08-24 09:40:00,12.83,12.83,12.69,12.69,125700.0,10.9728,10.9728,10.8531,10.8531,125700.0
2009-08-24 09:45:00,12.69,12.78,12.68,12.73,106900.0,10.8531,10.93,10.8445,10.8873,106900.0
2009-08-24 09:50:00,12.73,12.73,12.63,12.67,142400.0,10.8873,10.8873,10.8018,10.836,142400.0
2009-08-24 09:55:00,12.67,12.81,12.67,12.79,201700.0,10.836,10.9557,10.836,10.9386,201700.0
2009-08-24 10:00:00,12.79,12.86,12.79,12.86,196200.0,10.9386,10.9985,10.9386,10.9985,196200.0
2009-08-24 10:05:00,12.85,12.89,12.8,12.89,151600.0,10.9899,11.0241,10.9471,11.0241,151600.0
2009-08-24 10:10:00,12.89,12.89,12.84,12.85,110400.0,11.0241,11.0241,10.9814,10.9899,110400.0
2009-08-24 10:15:00,12.85,12.93,12.84,12.92,75500.0,10.9899,11.0583,10.9814,11.0498,75500.0
2009-08-24 10:20:00,12.92,12.97,12.91,12.94,141100.0,11.0498,11.0925,11.0412,11.0669,141100.0
2009-08-24 10:25:00,12.94,12.98,12.94,12.97,91300.0,11.0669,11.1011,11.0669,11.0925,91300.0
2009-08-24 10:30:00,12.96,13.0,12.9,12.98,197700.0,11.084,11.1182,11.0327,11.1011,197700.0
2009-08-24 10:35:00,12.98,13.0,12.97,13.0,147900.0,11.1011,11.1182,11.0925,11.1182,147900.0
2009-08-24 10:40:00,12.99,13.01,12.97,13.0,254800.0,11.1096,11.1267,11.0925,11.1182,254800.0
2009-08-24 10:45:00,13.01,13.03,12.99,13.0,112300.0,11.1267,11.1439,11.1096,11.1182,112300.0
2009-08-24 10:50:00,13.0,13.0,12.95,12.96,154000.0,11.1182,11.1182,11.0754,11.084,154000.0
2009-08-24 10:55:00,12.96,13.0,12.94,12.98,147900.0,11.084,11.1182,11.0669,11.1011,147900.0
2009-08-24 11:00:00,12.99,13.05,12.98,13.03,111100.0,11.1096,11.161,11.1011,11.1439,111100.0
2009-08-24 11:05:00,13.04,13.08,13.01,13.02,143200.0,11.1524,11.1866,11.1267,11.1353,143200.0
2009-08-24 11:10:00,13.02,13.05,13.01,13.02,134200.0,11.1353,11.161,11.1267,11.1353,134200.0
2009-08-24 11:15:00,13.01,13.02,12.98,12.98,53100.0,11.1267,11.1353,11.1011,11.1011,53100.0
2009-08-24 11:20:00,12.98,12.99,12.97,12.99,63300.0,11.1011,11.1096,11.0925,11.1096,63300.0
2009-08-24 11:25:00,12.98,12.98,12.94,12.96,60300.0,11.1011,11.1011,11.0669,11.084,60300.0
2009-08-24 11:30:00,12.96,13.01,12.95,13.01,33900.0,11.084,11.1267,11.0754,11.1267,33900.0
2009-08-24 11:35:00,13.01,13.02,13.0,13.01,36000.0,11.1267,11.1353,11.1182,11.1267,36000.0
2009-08-24 11:40:00,13.01,13.01,12.94,12.94,72400.0,11.1267,11.1267,11.0669,11.0669,72400.0
2009-08-24 11:45:00,12.94,12.95,12.9,12.91,36800.0,11.0669,11.0754,11.0327,11.0412,36800.0
2009-08-24 11:50:00,12.9,12.92,12.9,12.92,18600.0,11.0327,11.0498,11.0327,11.0498,18600.0
2009-08-24 11:55:00,12.92,12.92,12.88,12.9,125000.0,11.0498,11.0498,11.0156,11.0327,125000.0
2009-08-24 12:00:00,12.9,12.93,12.88,12.92,55300.0,11.0327,11.0583,11.0156,11.0498,55300.0
2009-08-24 12:05:00,12.92,12.93,12.9,12.91,45000.0,11.0498,11.0583,11.0327,11.0412,45000.0
2009-08-24 12:10:00,12.9,12.94,12.89,12.9,101200.0,11.0327,11.0669,11.0241,11.0327,101200.0
2009-08-24 12:15:00,12.9,12.92,12.89,12.91,78600.0,11.0327,11.0498,11.0241,11.0412,78600.0
2009-08-24 12:20:00,12.92,12.92,12.91,12.91,9600.0,11.0498,11.0498,11.0412,11.0412,9600.0
2009-08-24 12:25:00,12.91,12.93,12.91,12.91,52700.0,11.0412,11.0583,11.0412,11.0412,52700.0
2009-08-24 12:30:00,12.91,12.92,12.91,12.91,15600.0,11.0412,11.0498,11.0412,11.0412,15600.0
2009-08-24 12:35:00,12.91,12.92,12.9,12.91,29800.0,11.0412,11.0498,11.0327,11.0412,29800.0
2009-08-24 12:40:00,12.91,12.92,12.89,12.89,63300.0,11.0412,11.0498,11.0241,11.0241,63300.0
2009-08-24 12:45:00,12.9,12.9,12.87,12.88,40000.0,11.0327,11.0327,11.007,11.0156,40000.0
2009-08-24 12:50:00,12.87,12.89,12.82,12.85,98600.0,11.007,11.0241,10.9643,10.9899,98600.0
2009-08-24 12:55:00,12.86,12.88,12.81,12.82,78700.0,10.9985,11.0156,10.9557,10.9643,78700.0
2009-08-24 13:00:00,12.82,12.82,12.78,12.79,43600.0,10.9643,10.9643,10.93,10.9386,43600.0
2009-08-24 13:05:00,12.79,12.82,12.75,12.76,73700.0,10.9386,10.9643,10.9044,10.9129,73700.0
2009-08-24 13:10:00,12.76,12.8,12.75,12.76,44500.0,10.9129,10.9471,10.9044,10.9129,44500.0
2009-08-24 13:15:00,12.75,12.75,12.71,12.75,55100.0,10.9044,10.9044,10.8702,10.9044,55100.0
2009-08-24 13:20:00,12.75,12.75,12.68,12.69,44500.0,10.9044,10.9044,10.8445,10.8531,44500.0
2009-08-24 13:25:00,12.68,12.68,12.63,12.65,82000.0,10.8445,10.8445,10.8018,10.8189,82000.0
2009-08-24 13:30:00,12.65,12.67,12.62,12.63,51700.0,10.8189,10.836,10.7932,10.8018,51700.0
2009-08-24 13:35:00,12.62,12.68,12.61,12.66,163300.0,10.7932,10.8445,10.7847,10.8274,163300.0
2009-08-24 13:40:00,12.66,12.72,12.65,12.71,187400.0,10.8274,10.8787,10.8189,10.8702,187400.0
2009-08-24 13:45:00,12.71,12.76,12.71,12.75,76200.0,10.8702,10.9129,10.8702,10.9044,76200.0
2009-08-24 13:50:00,12.75,12.76,12.75,12.75,7300.0,10.9044,10.9129,10.9044,10.9044,7300.0
2009-08-24 13:55:00,12.75,12.76,12.71,12.71,36900.0,10.9044,10.9129,10.8702,10.8702,36900.0
2009-08-24 14:00:00,12.72,12.72,12.68,12.69,38900.0,10.8787,10.8787,10.8445,10.8531,38900.0
2009-08-24 14:05:00,12.68,12.71,12.68,12.71,39200.0,10.8445,10.8702,10.8445,10.8702,39200.0
2009-08-24 14:10:00,12.7,12.71,12.7,12.7,25700.0,10.8616,10.8702,10.8616,10.8616,25700.0
2009-08-24 14:15:00,12.7,12.74,12.7,12.73,33400.0,10.8616,10.8958,10.8616,10.8873,33400.0
2009-08-24 14:20:00,12.73,12.73,12.71,12.71,40600.0,10.8873,10.8873,10.8702,10.8702,40600.0
2009-08-24 14:25:00,12.71,12.72,12.68,12.7,42300.0,10.8702,10.8787,10.8445,10.8616,42300.0
2009-08-24 14:30:00,12.69,12.7,12.68,12.68,18700.0,10.8531,10.8616,10.8445,10.8445,18700.0
2009-08-24 14:35:00,12.67,12.69,12.66,12.67,44100.0,10.836,10.8531,10.8274,10.836,44100.0
2009-08-24 14:40:00,12.67,12.68,12.66,12.67,27800.0,10.836,10.8445,10.8274,10.836,27800.0
2009-08-24 14:45:00,12.67,12.68,12.66,12.67,26300.0,10.836,10.8445,10.8274,10.836,26300.0
2009-08-24 14:50:00,12.67,12.68,12.66,12.66,48600.0,10.836,10.8445,10.8274,10.8274,48600.0
2009-08-24 14:55:00,12.67,12.67,12.64,12.64,40100.0,10.836,10.836,10.8103,10.8103,40100.0
2009-08-24 15:00:00,12.65,12.65,12.61,12.61,32200.0,10.8189,10.8189,10.7847,10.7847,32200.0
2009-08-24 15:05:00,12.61,12.62,12.55,12.55,77000.0,10.7847,10.7932,10.7333,10.7333,77000.0
2009-08-24 15:10:00,12.55,12.58,12.55,12.55,149500.0,10.7333,10.759,10.7333,10.7333,149500.0
2009-08-24 15:15:00,12.56,12.56,12.52,12.53,86600.0,10.7419,10.7419,10.7077,10.7162,86600.0
2009-08-24 15:20:00,12.53,12.56,12.52,12.55,151900.0,10.7162,10.7419,10.7077,10.7333,151900.0
2009-08-24 15:25:00,12.54,12.66,12.54,12.63,155900.0,10.7248,10.8274,10.7248,10.8018,155900.0
2009-08-24 15:30:00,12.64,12.67,12.63,12.66,127800.0,10.8103,10.836,10.8018,10.8274,127800.0
2009-08-24 15:35:00,12.66,12.66,12.61,12.61,104800.0,10.8274,10.8274,10.7847,10.7847,104800.0
2009-08-24 15:40:00,12.62,12.67,12.6,12.6,125300.0,10.7932,10.836,10.7761,10.7761,125300.0
2009-08-24 15:45:00,12.61,12.61,12.58,12.59,195100.0,10.7847,10.7847,10.759,10.7675,195100.0
2009-08-24 15:50:00,12.6,12.64,12.59,12.62,189200.0,10.7761,10.8103,10.7675,10.7932,189200.0
2009-08-24 15:55:00,12.63,12.65,12.62,12.64,221100.0,10.8018,10.8189,10.7932,10.8103,221100.0
2009-08-25 09:30:00,12.86,12.91,12.82,12.85,140800.0,10.9985,11.0412,10.9643,10.9899,140800.0
2009-08-25 09:35:00,12.84,13.1,12.82,13.05,216200.0,10.9814,11.2037,10.9643,11.161,216200.0
2009-08-25 09:40:00,13.03,13.23,13.0,13.18,271200.0,11.1439,11.3149,11.1182,11.2721,271200.0
2009-08-25 09:45:00,13.18,13.23,13.16,13.19,271100.0,11.2721,11.3149,11.255,11.2807,271100.0
2009-08-25 09:50:00,13.19,13.25,13.18,13.2,238300.0,11.2807,11.332,11.2721,11.2892,238300.0
2009-08-25 09:55:00,13.2,13.24,13.17,13.23,81400.0,11.2892,11.3235,11.2636,11.3149,81400.0
2009-08-25 10:00:00,13.24,13.4,13.23,13.3,383700.0,11.3235,11.4603,11.3149,11.3748,383700.0
2009-08-25 10:05:00,13.29,13.3,13.25,13.26,204500.0,11.3662,11.3748,11.332,11.3406,204500.0
2009-08-25 10:10:00,13.25,13.25,13.14,13.16,135400.0,11.332,11.332,11.2379,11.255,135400.0
2009-08-25 10:15:00,13.16,13.19,12.95,12.97,236100.0,11.255,11.2807,11.0754,11.0925,236100.0
2009-08-25 10:20:00,12.97,13.04,12.97,13.02,176800.0,11.0925,11.1524,11.0925,11.1353,176800.0
2009-08-25 10:25:00,13.03,13.1,13.02,13.1,189800.0,11.1439,11.2037,11.1353,11.2037,189800.0
2009-08-25 10:30:00,13.09,13.1,13.05,13.05,88300.0,11.1952,11.2037,11.161,11.161,88300.0
2009-08-25 10:35:00,13.06,13.13,13.05,13.11,112200.0,11.1695,11.2294,11.161,11.2123,112200.0
2009-08-25 10:40:00,13.11,13.15,13.1,13.13,84300.0,11.2123,11.2465,11.2037,11.2294,84300.0
2009-08-25 10:45:00,13.13,13.14,13.06,13.09,76700.0,11.2294,11.2379,11.1695,11.1952,76700.0
2009-08-25 10:50:00,13.09,13.1,13.05,13.05,75600.0,11.1952,11.2037,11.161,11.161,75600.0
2009-08-25 10:55:00,13.05,13.06,13.04,13.06,82900.0,11.161,11.1695,11.1524,11.1695,82900.0
2009-08-25 11:00:00,13.06,13.1,13.06,13.09,272500.0,11.1695,11.2037,11.1695,11.1952,272500.0
2009-08-25 11:05:00,13.08,13.11,13.08,13.09,121600.0,11.1866,11.2123,11.1866,11.1952,121600.0
2009-08-25 11:10:00,13.1,13.1,13.05,13.05,102100.0,11.2037,11.2037,11.161,11.161,102100.0
2009-08-25 11:15:00,13.05,13.06,13.05,13.06,34700.0,11.161,11.1695,11.161,11.1695,34700.0
2009-08-25 11:20:00,13.05,13.06,13.01,13.02,62600.0,11.161,11.1695,11.1267,11.1353,62600.0
2009-08-25 11:25:00,13.01,13.04,13.01,13.03,47200.0,11.1267,11.1524,11.1267,11.1439,47200.0
2009-08-25 11:30:00,13.03,13.04,13.02,13.03,39400.0,11.1439,11.1524,11.1353,11.1439,39400.0
2009-08-25 11:35:00,13.02,13.03,13.01,13.03,48200.0,11.1353,11.1439,11.1267,11.1439,48200.0
2009-08-25 11:40:00,13.02,13.04,13.01,13.04,77100.0,11.1353,11.1524,11.1267,11.1524,77100.0
2009-08-25 11:45:00,13.03,13.04,13.03,13.03,20800.0,11.1439,11.1524,11.1439,11.1439,20800.0
2009-08-25 11:50:00,13.03,13.1,13.03,13.1,120900.0,11.1439,11.2037,11.1439,11.2037,120900.0
2009-08-25 11:55:00,13.1,13.13,13.1,13.13,51600.0,11.2037,11.2294,11.2037,11.2294,51600.0
2009-08-25 12:00:00,13.13,13.13,13.12,13.12,20300.0,11.2294,11.2294,11.2208,11.2208,20300.0
2009-08-25 12:05:00,13.13,13.15,13.12,13.14,89900.0,11.2294,11.2465,11.2208,11.2379,89900.0
2009-08-25 12:10:00,13.15,13.15,13.12,13.13,77700.0,11.2465,11.2465,11.2208,11.2294,77700.0
2009-08-25 12:15:00,13.13,13.14,13.13,13.14,26900.0,11.2294,11.2379,11.2294,11.2379,26900.0
2009-08-25 12:20:00,13.14,13.14,13.13,13.13,30400.0,11.2379,11.2379,11.2294,11.2294,30400.0
2009-08-25 12:25:00,13.14,13.17,13.13,13.16,62700.0,11.2379,11.2636,11.2294,11.255,62700.0
2009-08-25 12:30:00,13.17,13.18,13.12,13.13,54200.0,11.2636,11.2721,11.2208,11.2294,54200.0
2009-08-25 12:35:00,13.13,13.16,13.12,13.15,62800.0,11.2294,11.255,11.2208,11.2465,62800.0
2009-08-25 12:40:00,13.15,13.17,13.13,13.17,125900.0,11.2465,11.2636,11.2294,11.2636,125900.0
2009-08-25 12:45:00,13.16,13.19,13.16,13.19,78600.0,11.255,11.2807,11.255,11.2807,78600.0
2009-08-25 12:50:00,13.2,13.26,13.19,13.26,158100.0,11.2892,11.3406,11.2807,11.3406,158100.0
2009-08-25 12:55:00,13.25,13.27,13.19,13.26,156300.0,11.332,11.3491,11.2807,11.3406,156300.0
2009-08-25 13:00:00,13.27,13.34,13.26,13.33,163100.0,11.3491,11.409,11.3406,11.4004,163100.0
2009-08-25 13:05:00,13.33,13.34,13.31,13.32,42700.0,11.4004,11.409,11.3833,11.3919,42700.0
2009-08-25 13:10:00,13.31,13.32,13.31,13.31,31500.0,11.3833,11.3919,11.3833,11.3833,31500.0
2009-08-25 13:15:00,13.31,13.34,13.31,13.33,166400.0,11.3833,11.409,11.3833,11.4004,166400.0
2009-08-25 13:20:00,13.32,13.33,13.3,13.33,208700.0,11.3919,11.4004,11.3748,11.4004,208700.0
2009-08-25 13:25:00,13.32,13.34,13.29,13.29,213200.0,11.3919,11.409,11.3662,11.3662,213200.0
2009-08-25 13:30:00,13.29,13.32,13.28,13.29,114500.0,11.3662,11.3919,11.3577,11.3662,114500.0
2009-08-25 13:35:00,13.32,13.34,13.29,13.29,105100.0,11.3919,11.409,11.3662,11.3662,105100.0
2009-08-25 13:40:00,13.3,13.3,13.25,13.26,131500.0,11.3748,11.3748,11.332,11.3406,131500.0
2009-08-25 13:45:00,13.25,13.27,13.25,13.27,55300.0,11.332,11.3491,11.332,11.3491,55300.0
2009-08-25 13:50:00,13.26,13.27,13.22,13.22,51300.0,11.3406,11.3491,11.3064,11.3064,51300.0
2009-08-25 13:55:00,13.22,13.27,13.22,13.26,52600.0,11.3064,11.3491,11.3064,11.3406,52600.0
2009-08-25 14:00:00,13.27,13.27,13.23,13.24,52200.0,11.3491,11.3491,11.3149,11.3235,52200.0
2009-08-25 14:05:00,13.25,13.25,13.24,13.25,18700.0,11.332,11.332,11.3235,11.332,18700.0
2009-08-25 14:10:00,13.25,13.25,13.22,13.22,39000.0,11.332,11.332,11.3064,11.3064,39000.0
2009-08-25 14:15:00,13.22,13.23,13.21,13.23,41200.0,11.3064,11.3149,11.2978,11.3149,41200.0
2009-08-25 14:20:00,13.23,13.23,13.2,13.2,43900.0,11.3149,11.3149,11.2892,11.2892,43900.0
2009-08-25 14:25:00,13.2,13.21,13.16,13.17,77600.0,11.2892,11.2978,11.255,11.2636,77600.0
2009-08-25 14:30:00,13.17,13.18,13.16,13.18,32600.0,11.2636,11.2721,11.255,11.2721,32600.0
2009-08-25 14:35:00,13.18,13.18,13.11,13.12,76900.0,11.2721,11.2721,11.2123,11.2208,76900.0
2009-08-25 14:40:00,13.12,13.14,13.08,13.1,116500.0,11.2208,11.2379,11.1866,11.2037,116500.0
2009-08-25 14:45:00,13.1,13.1,13.05,13.07,77900.0,11.2037,11.2037,11.161,11.1781,77900.0
2009-08-25 14:50:00,13.07,13.11,13.07,13.08,99400.0,11.1781,11.2123,11.1781,11.1866,99400.0
2009-08-25 14:55:00,13.08,13.12,13.08,13.11,77700.0,11.1866,11.2208,11.1866,11.2123,77700.0
2009-08-25 15:00:00,13.11,13.16,13.11,13.16,58400.0,11.2123,11.255,11.2123,11.255,58400.0
2009-08-25 15:05:00,13.16,13.17,13.15,13.17,61600.0,11.255,11.2636,11.2465,11.2636,61600.0
2009-08-25 15:10:00,13.17,13.18,13.16,13.17,39100.0,11.2636,11.2721,11.255,11.2636,39100.0
2009-08-25 15:15:00,13.18,13.18,13.17,13.18,82900.0,11.2721,11.2721,11.2636,11.2721,82900.0
2009-08-25 15:20:00,13.18,13.21,13.17,13.2,98600.0,11.2721,11.2978,11.2636,11.2892,98600.0
2009-08-25 15:25:00,13.2,13.2,13.18,13.19,94000.0,11.2892,11.2892,11.2721,11.2807,94000.0
2009-08-25 15:30:00,13.19,13.19,13.09,13.1,163000.0,11.2807,11.2807,11.1952,11.2037,163000.0
2009-08-25 15:35:00,13.1,13.12,13.06,13.1,265200.0,11.2037,11.2208,11.1695,11.2037,265200.0
2009-08-25 15:40:00,13.1,13.1,13.03,13.07,317200.0,11.2037,11.2037,11.1439,11.1781,317200.0
2009-08-25 15:45:00,13.07,13.08,13.04,13.05,86200.0,11.1781,11.1866,11.1524,11.161,86200.0
2009-08-25 15:50:00,13.06,13.08,13.03,13.03,201400.0,11.1695,11.1866,11.1439,11.1439,201400.0
2009-08-25 15:55:00,13.03,13.07,13.03,13.05,378200.0,11.1439,11.1781,11.1439,11.161,378200.0
2009-08-26 09:30:00,13.22,13.28,13.1,13.12,95000.0,11.3064,11.3577,11.2037,11.2208,95000.0
2009-08-26 09:35:00,13.12,13.15,13.05,13.09,169900.0,11.2208,11.2465,11.161,11.1952,169900.0
2009-08-26 09:40:00,13.08,13.14,13.05,13.06,150600.0,11.1866,11.2379,11.161,11.1695,150600.0
2009-08-26 09:45:00,13.05,13.05,12.92,12.94,148000.0,11.161,11.161,11.0498,11.0669,148000.0
2009-08-26 09:50:00,12.94,13.07,12.93,13.06,103100.0,11.0669,11.1781,11.0583,11.1695,103100.0
2009-08-26 09:55:00,13.06,13.11,12.98,13.02,187900.0,11.1695,11.2123,11.1011,11.1353,187900.0
2009-08-26 10:00:00,13.02,13.46,13.01,13.42,851600.0,11.1353,11.5116,11.1267,11.4774,851600.0
2009-08-26 10:05:00,13.42,13.5,13.42,13.47,213400.0,11.4774,11.5458,11.4774,11.5202,213400.0
2009-08-26 10:10:00,13.48,13.49,13.4,13.45,90700.0,11.5287,11.5373,11.4603,11.5031,90700.0
2009-08-26 10:15:00,13.45,13.58,13.45,13.53,221500.0,11.5031,11.6142,11.5031,11.5715,221500.0
2009-08-26 10:20:00,13.52,13.59,13.5,13.5,225500.0,11.5629,11.6228,11.5458,11.5458,225500.0
2009-08-26 10:25:00,13.51,13.51,13.44,13.46,117600.0,11.5544,11.5544,11.4945,11.5116,117600.0
2009-08-26 10:30:00,13.47,13.5,13.4,13.48,114400.0,11.5202,11.5458,11.4603,11.5287,114400.0
2009-08-26 10:35:00,13.48,13.5,13.45,13.49,91400.0,11.5287,11.5458,11.5031,11.5373,91400.0
2009-08-26 10:40:00,13.48,13.5,13.38,13.38,75100.0,11.5287,11.5458,11.4432,11.4432,75100.0
2009-08-26 10:45:00,13.38,13.41,13.32,13.32,136000.0,11.4432,11.4688,11.3919,11.3919,136000.0
2009-08-26 10:50:00,13.33,13.37,13.32,13.35,44900.0,11.4004,11.4346,11.3919,11.4175,44900.0
2009-08-26 10:55:00,13.36,13.41,13.34,13.39,56200.0,11.4261,11.4688,11.409,11.4517,56200.0
2009-08-26 11:00:00,13.4,13.43,13.4,13.4,67400.0,11.4603,11.486,11.4603,11.4603,67400.0
2009-08-26 11:05:00,13.4,13.4,13.33,13.34,58600.0,11.4603,11.4603,11.4004,11.409,58600.0
2009-08-26 11:10:00,13.34,13.34,13.3,13.33,63400.0,11.409,11.409,11.3748,11.4004,63400.0
2009-08-26 11:15:00,13.32,13.35,13.32,13.35,57100.0,11.3919,11.4175,11.3919,11.4175,57100.0
2009-08-26 11:20:00,13.35,13.35,13.27,13.31,119800.0,11.4175,11.4175,11.3491,11.3833,119800.0
2009-08-26 11:25:00,13.31,13.36,13.28,13.36,81100.0,11.3833,11.4261,11.3577,11.4261,81100.0
2009-08-26 11:30:00,13.36,13.4,13.35,13.4,55800.0,11.4261,11.4603,11.4175,11.4603,55800.0
2009-08-26 11:35:00,13.4,13.4,13.34,13.35,70200.0,11.4603,11.4603,11.409,11.4175,70200.0
2009-08-26 11:40:00,13.35,13.39,13.35,13.38,31800.0,11.4175,11.4517,11.4175,11.4432,31800.0
2009-08-26 11:45:00,13.38,13.43,13.38,13.43,88600.0,11.4432,11.486,11.4432,11.486,88600.0
2009-08-26 11:50:00,13.44,13.47,13.41,13.42,139000.0,11.4945,11.5202,11.4688,11.4774,139000.0
2009-08-26 11:55:00,13.42,13.42,13.38,13.39,47000.0,11.4774,11.4774,11.4432,11.4517,47000.0
2009-08-26 12:00:00,13.39,13.39,13.33,13.35,101300.0,11.4517,11.4517,11.4004,11.4175,101300.0
2009-08-26 12:05:00,13.36,13.38,13.34,13.35,24000.0,11.4261,11.4432,11.409,11.4175,24000.0
2009-08-26 12:10:00,13.34,13.37,13.34,13.37,36300.0,11.409,11.4346,11.409,11.4346,36300.0
2009-08-26 12:15:00,13.37,13.41,13.36,13.41,36000.0,11.4346,11.4688,11.4261,11.4688,36000.0
2009-08-26 12:20:00,13.41,13.43,13.4,13.42,26700.0,11.4688,11.486,11.4603,11.4774,26700.0
2009-08-26 12:25:00,13.42,13.43,13.36,13.38,55800.0,11.4774,11.486,11.4261,11.4432,55800.0
2009-08-26 12:30:00,13.37,13.39,13.35,13.39,39900.0,11.4346,11.4517,11.4175,11.4517,39900.0
2009-08-26 12:35:00,13.38,13.42,13.38,13.41,64800.0,11.4432,11.4774,11.4432,11.4688,64800.0
2009-08-26 12:40:00,13.4,13.41,13.35,13.36,37100.0,11.4603,11.4688,11.4175,11.4261,37100.0
2009-08-26 12:45:00,13.35,13.38,13.35,13.38,29000.0,11.4175,11.4432,11.4175,11.4432,29000.0
2009-08-26 12:50:00,13.37,13.38,13.35,13.36,21100.0,11.4346,11.4432,11.4175,11.4261,21100.0
2009-08-26 12:55:00,13.36,13.37,13.35,13.36,21600.0,11.4261,11.4346,11.4175,11.4261,21600.0
2009-08-26 13:00:00,13.36,13.36,13.35,13.36,19500.0,11.4261,11.4261,11.4175,11.4261,19500.0
2009-08-26 13:05:00,13.36,13.36,13.32,13.33,49800.0,11.4261,11.4261,11.3919,11.4004,49800.0
2009-08-26 13:10:00,13.32,13.37,13.32,13.36,42700.0,11.3919,11.4346,11.3919,11.4261,42700.0
2009-08-26 13:15:00,13.37,13.37,13.31,13.32,47600.0,11.4346,11.4346,11.3833,11.3919,47600.0
2009-08-26 13:20:00,13.33,13.37,13.32,13.35,72900.0,11.4004,11.4346,11.3919,11.4175,72900.0
2009-08-26 13:25:00,13.36,13.38,13.35,13.38,19700.0,11.4261,11.4432,11.4175,11.4432,19700.0
2009-08-26 13:30:00,13.37,13.38,13.36,13.37,19500.0,11.4346,11.4432,11.4261,11.4346,19500.0
2009-08-26 13:35:00,13.37,13.41,13.36,13.4,54500.0,11.4346,11.4688,11.4261,11.4603,54500.0
2009-08-26 13:40:00,13.41,13.43,13.37,13.38,68200.0,11.4688,11.486,11.4346,11.4432,68200.0
2009-08-26 13:45:00,13.37,13.42,13.37,13.4,41100.0,11.4346,11.4774,11.4346,11.4603,41100.0
2009-08-26 13:50:00,13.4,13.41,13.4,13.4,10500.0,11.4603,11.4688,11.4603,11.4603,10500.0
2009-08-26 13:55:00,13.4,13.44,13.4,13.44,46100.0,11.4603,11.4945,11.4603,11.4945,46100.0
2009-08-26 14:00:00,13.45,13.46,13.41,13.42,72300.0,11.5031,11.5116,11.4688,11.4774,72300.0
2009-08-26 14:05:00,13.42,13.42,13.41,13.41,28400.0,11.4774,11.4774,11.4688,11.4688,28400.0
2009-08-26 14:10:00,13.41,13.42,13.35,13.36,55100.0,11.4688,11.4774,11.4175,11.4261,55100.0
2009-08-26 14:15:00,13.36,13.36,13.35,13.36,15200.0,11.4261,11.4261,11.4175,11.4261,15200.0
2009-08-26 14:20:00,13.35,13.39,13.35,13.37,51700.0,11.4175,11.4517,11.4175,11.4346,51700.0
2009-08-26 14:25:00,13.37,13.4,13.36,13.39,48400.0,11.4346,11.4603,11.4261,11.4517,48400.0
2009-08-26 14:30:00,13.4,13.41,13.37,13.38,52800.0,11.4603,11.4688,11.4346,11.4432,52800.0
2009-08-26 14:35:00,13.37,13.38,13.36,13.37,53300.0,11.4346,11.4432,11.4261,11.4346,53300.0
2009-08-26 14:40:00,13.36,13.37,13.35,13.37,32800.0,11.4261,11.4346,11.4175,11.4346,32800.0
2009-08-26 14:45:00,13.37,13.42,13.36,13.42,37700.0,11.4346,11.4774,11.4261,11.4774,37700.0
2009-08-26 14:50:00,13.42,13.42,13.36,13.39,47300.0,11.4774,11.4774,11.4261,11.4517,47300.0
2009-08-26 14:55:00,13.39,13.39,13.35,13.35,45000.0,11.4517,11.4517,11.4175,11.4175,45000.0
2009-08-26 15:00:00,13.35,13.36,13.33,13.35,53200.0,11.4175,11.4261,11.4004,11.4175,53200.0
2009-08-26 15:05:00,13.35,13.35,13.33,13.33,53400.0,11.4175,11.4175,11.4004,11.4004,53400.0
2009-08-26 15:10:00,13.33,13.35,13.32,13.32,49800.0,11.4004,11.4175,11.3919,11.3919,49800.0
2009-08-26 15:15:00,13.32,13.33,13.31,13.32,39900.0,11.3919,11.4004,11.3833,11.3919,39900.0
2009-08-26 15:20:00,13.32,13.33,13.31,13.33,23900.0,11.3919,11.4004,11.3833,11.4004,23900.0
2009-08-26 15:25:00,13.32,13.36,13.31,13.31,108200.0,11.3919,11.4261,11.3833,11.3833,108200.0
2009-08-26 15:30:00,13.32,13.32,13.23,13.28,334700.0,11.3919,11.3919,11.3149,11.3577,334700.0
2009-08-26 15:35:00,13.27,13.32,13.27,13.32,130500.0,11.3491,11.3919,11.3491,11.3919,130500.0
2009-08-26 15:40:00,13.31,13.32,13.3,13.31,74700.0,11.3833,11.3919,11.3748,11.3833,74700.0
2009-08-26 15:45:00,13.3,13.31,13.27,13.28,209100.0,11.3748,11.3833,11.3491,11.3577,209100.0
2009-08-26 15:50:00,13.29,13.33,13.29,13.32,146200.0,11.3662,11.4004,11.3662,11.3919,146200.0
2009-08-26 15:55:00,13.32,13.33,13.3,13.3,345900.0,11.3919,11.4004,11.3748,11.3748,345900.0
2009-08-27 09:30:00,13.11,13.24,13.02,13.02,157400.0,11.2123,11.3235,11.1353,11.1353,157400.0
2009-08-27 09:35:00,13.02,13.08,13.01,13.04,126900.0,11.1353,11.1866,11.1267,11.1524,126900.0
2009-08-27 09:40:00,13.05,13.05,12.91,12.97,263600.0,11.161,11.161,11.0412,11.0925,263600.0
2009-08-27 09:45:00,12.97,12.99,12.91,12.92,167400.0,11.0925,11.1096,11.0412,11.0498,167400.0
2009-08-27 09:50:00,12.92,12.92,12.68,12.7,323100.0,11.0498,11.0498,10.8445,10.8616,323100.0
2009-08-27 09:55:00,12.69,12.72,12.64,12.64,229500.0,10.8531,10.8787,10.8103,10.8103,229500.0
2009-08-27 10:00:00,12.64,12.64,12.47,12.54,346900.0,10.8103,10.8103,10.6649,10.7248,346900.0
2009-08-27 10:05:00,12.54,12.61,12.54,12.61,187500.0,10.7248,10.7847,10.7248,10.7847,187500.0
2009-08-27 10:10:00,12.61,12.74,12.61,12.72,143500.0,10.7847,10.8958,10.7847,10.8787,143500.0
2009-08-27 10:15:00,12.72,12.81,12.69,12.81,151400.0,10.8787,10.9557,10.8531,10.9557,151400.0
2009-08-27 10:20:00,12.81,12.86,12.79,12.86,174200.0,10.9557,10.9985,10.9386,10.9985,174200.0
2009-08-27 10:25:00,12.86,12.87,12.81,12.83,70500.0,10.9985,11.007,10.9557,10.9728,70500.0
2009-08-27 10:30:00,12.84,12.88,12.83,12.84,66300.0,10.9814,11.0156,10.9728,10.9814,66300.0
2009-08-27 10:35:00,12.84,12.89,12.82,12.83,127300.0,10.9814,11.0241,10.9643,10.9728,127300.0
2009-08-27 10:40:00,12.83,12.87,12.81,12.86,62300.0,10.9728,11.007,10.9557,10.9985,62300.0
2009-08-27 10:45:00,12.86,12.87,12.81,12.81,42900.0,10.9985,11.007,10.9557,10.9557,42900.0
2009-08-27 10:50:00,12.81,12.82,12.77,12.78,57800.0,10.9557,10.9643,10.9215,10.93,57800.0
2009-08-27 10:55:00,12.78,12.82,12.75,12.77,57100.0,10.93,10.9643,10.9044,10.9215,57100.0
2009-08-27 11:00:00,12.76,12.76,12.73,12.75,92800.0,10.9129,10.9129,10.8873,10.9044,92800.0
2009-08-27 11:05:00,12.75,12.82,12.75,12.82,99600.0,10.9044,10.9643,10.9044,10.9643,99600.0
2009-08-27 11:10:00,12.82,12.83,12.78,12.82,82500.0,10.9643,10.9728,10.93,10.9643,82500.0
2009-08-27 11:15:00,12.82,12.84,12.8,12.81,123200.0,10.9643,10.9814,10.9471,10.9557,123200.0
2009-08-27 11:20:00,12.81,12.86,12.78,12.86,136000.0,10.9557,10.9985,10.93,10.9985,136000.0
2009-08-27 11:25:00,12.86,12.91,12.85,12.91,69800.0,10.9985,11.0412,10.9899,11.0412,69800.0
2009-08-27 11:30:00,12.91,12.95,12.9,12.94,81100.0,11.0412,11.0754,11.0327,11.0669,81100.0
2009-08-27 11:35:00,12.95,12.95,12.92,12.92,90600.0,11.0754,11.0754,11.0498,11.0498,90600.0
2009-08-27 11:40:00,12.93,12.98,12.92,12.98,86200.0,11.0583,11.1011,11.0498,11.1011,86200.0
2009-08-27 11:45:00,12.98,13.02,12.96,13.01,99700.0,11.1011,11.1353,11.084,11.1267,99700.0
2009-08-27 11:50:00,13.01,13.01,12.99,13.0,36700.0,11.1267,11.1267,11.1096,11.1182,36700.0
2009-08-27 11:55:00,13.0,13.07,13.0,13.06,66500.0,11.1182,11.1781,11.1182,11.1695,66500.0
2009-08-27 12:00:00,13.07,13.08,13.05,13.05,70200.0,11.1781,11.1866,11.161,11.161,70200.0
2009-08-27 12:05:00,13.05,13.07,13.05,13.07,46800.0,11.161,11.1781,11.161,11.1781,46800.0
2009-08-27 12:10:00,13.06,13.1,13.06,13.1,58000.0,11.1695,11.2037,11.1695,11.2037,58000.0
2009-08-27 12:15:00,13.09,13.1,13.05,13.05,76400.0,11.1952,11.2037,11.161,11.161,76400.0
2009-08-27 12:20:00,13.05,13.05,13.02,13.03,51500.0,11.161,11.161,11.1353,11.1439,51500.0
2009-08-27 12:25:00,13.04,13.05,13.0,13.04,88300.0,11.1524,11.161,11.1182,11.1524,88300.0
2009-08-27 12:30:00,13.04,13.05,12.99,12.99,41200.0,11.1524,11.161,11.1096,11.1096,41200.0
2009-08-27 12:35:00,12.99,13.02,12.98,12.99,44700.0,11.1096,11.1353,11.1011,11.1096,44700.0
2009-08-27 12:40:00,13.0,13.0,12.96,12.96,45600.0,11.1182,11.1182,11.084,11.084,45600.0
2009-08-27 12:45:00,12.97,12.97,12.93,12.93,51600.0,11.0925,11.0925,11.0583,11.0583,51600.0
2009-08-27 12:50:00,12.93,12.93,12.91,12.92,20300.0,11.0583,11.0583,11.0412,11.0498,20300.0
2009-08-27 12:55:00,12.92,12.92,12.91,12.91,16300.0,11.0498,11.0498,11.0412,11.0412,16300.0
2009-08-27 13:00:00,12.91,12.92,12.91,12.91,4700.0,11.0412,11.0498,11.0412,11.0412,4700.0
2009-08-27 13:05:00,12.92,12.97,12.91,12.97,59900.0,11.0498,11.0925,11.0412,11.0925,59900.0
2009-08-27 13:10:00,12.97,12.97,12.91,12.92,45400.0,11.0925,11.0925,11.0412,11.0498,45400.0
2009-08-27 13:15:00,12.92,12.94,12.91,12.93,43900.0,11.0498,11.0669,11.0412,11.0583,43900.0
2009-08-27 13:20:00,12.93,12.99,12.92,12.99,54100.0,11.0583,11.1096,11.0498,11.1096,54100.0
2009-08-27 13:25:00,13.0,13.03,12.97,13.02,114200.0,11.1182,11.1439,11.0925,11.1353,114200.0
2009-08-27 13:30:00,13.03,13.08,13.02,13.08,96700.0,11.1439,11.1866,11.1353,11.1866,96700.0
2009-08-27 13:35:00,13.08,13.1,13.06,13.06,74200.0,11.1866,11.2037,11.1695,11.1695,74200.0
2009-08-27 13:40:00,13.06,13.07,13.01,13.05,87100.0,11.1695,11.1781,11.1267,11.161,87100.0
2009-08-27 13:45:00,13.04,13.16,13.04,13.16,186900.0,11.1524,11.255,11.1524,11.255,186900.0
2009-08-27 13:50:00,13.16,13.2,13.14,13.19,248800.0,11.255,11.2892,11.2379,11.2807,248800.0
2009-08-27 13:55:00,13.19,13.2,13.13,13.13,62400.0,11.2807,11.2892,11.2294,11.2294,62400.0
2009-08-27 14:00:00,13.13,13.15,13.12,13.15,56900.0,11.2294,11.2465,11.2208,11.2465,56900.0
2009-08-27 14:05:00,13.15,13.16,13.13,13.14,42400.0,11.2465,11.255,11.2294,11.2379,42400.0
2009-08-27 14:10:00,13.14,13.17,13.14,13.16,38000.0,11.2379,11.2636,11.2379,11.255,38000.0
2009-08-27 14:15:00,13.16,13.17,13.15,13.16,16600.0,11.255,11.2636,11.2465,11.255,16600.0
2009-08-27 14:20:00,13.16,13.2,13.16,13.2,69000.0,11.255,11.2892,11.255,11.2892,69000.0
2009-08-27 14:25:00,13.19,13.24,13.17,13.22,85800.0,11.2807,11.3235,11.2636,11.3064,85800.0
2009-08-27 14:30:00,13.23,13.25,13.21,13.25,75900.0,11.3149,11.332,11.2978,11.332,75900.0
2009-08-27 14:35:00,13.25,13.33,13.25,13.32,230000.0,11.332,11.4004,11.332,11.3919,230000.0
2009-08-27 14:40:00,13.33,13.33,13.29,13.31,65000.0,11.4004,11.4004,11.3662,11.3833,65000.0
2009-08-27 14:45:00,13.32,13.33,13.24,13.24,100600.0,11.3919,11.4004,11.3235,11.3235,100600.0
2009-08-27 14:50:00,13.24,13.25,13.22,13.22,929600.0,11.3235,11.332,11.3064,11.3064,929600.0
2009-08-27 14:55:00,13.22,13.22,13.19,13.2,82600.0,11.3064,11.3064,11.2807,11.2892,82600.0
2009-08-27 15:00:00,13.2,13.22,13.15,13.16,117900.0,11.2892,11.3064,11.2465,11.255,117900.0
2009-08-27 15:05:00,13.16,13.16,13.14,13.15,101900.0,11.255,11.255,11.2379,11.2465,101900.0
2009-08-27 15:10:00,13.15,13.17,13.12,13.16,150300.0,11.2465,11.2636,11.2208,11.255,150300.0
2009-08-27 15:15:00,13.16,13.16,13.13,13.16,60000.0,11.255,11.255,11.2294,11.255,60000.0
2009-08-27 15:20:00,13.15,13.22,13.15,13.16,119800.0,11.2465,11.3064,11.2465,11.255,119800.0
2009-08-27 15:25:00,13.15,13.15,13.09,13.12,137900.0,11.2465,11.2465,11.1952,11.2208,137900.0
2009-08-27 15:30:00,13.12,13.13,13.08,13.09,112500.0,11.2208,11.2294,11.1866,11.1952,112500.0
2009-08-27 15:35:00,13.09,13.15,13.08,13.14,168000.0,11.1952,11.2465,11.1866,11.2379,168000.0
2009-08-27 15:40:00,13.14,13.16,13.1,13.11,164900.0,11.2379,11.255,11.2037,11.2123,164900.0
2009-08-27 15:45:00,13.12,13.13,13.09,13.13,127500.0,11.2208,11.2294,11.1952,11.2294,127500.0
2009-08-27 15:50:00,13.13,13.15,13.12,13.12,121500.0,11.2294,11.2465,11.2208,11.2208,121500.0
2009-08-27 15:55:00,13.12,13.13,13.1,13.12,261800.0,11.2208,11.2294,11.2037,11.2208,261800.0
2009-08-28 09:30:00,13.21,13.36,13.21,13.3,105800.0,11.2978,11.4261,11.2978,11.3748,105800.0
2009-08-28 09:35:00,13.29,13.42,13.18,13.24,153200.0,11.3662,11.4774,11.2721,11.3235,153200.0
2009-08-28 09:40:00,13.25,13.26,13.13,13.13,122300.0,11.332,11.3406,11.2294,11.2294,122300.0
2009-08-28 09:45:00,13.13,13.19,13.11,13.11,93300.0,11.2294,11.2807,11.2123,11.2123,93300.0
2009-08-28 09:50:00,13.12,13.19,13.11,13.15,99200.0,11.2208,11.2807,11.2123,11.2465,99200.0
2009-08-28 09:55:00,13.17,13.19,12.98,12.98,138500.0,11.2636,11.2807,11.1011,11.1011,138500.0
2009-08-28 10:00:00,12.98,13.09,12.97,13.06,124300.0,11.1011,11.1952,11.0925,11.1695,124300.0
2009-08-28 10:05:00,13.06,13.23,13.01,13.22,151200.0,11.1695,11.3149,11.1267,11.3064,151200.0
2009-08-28 10:10:00,13.22,13.24,13.17,13.17,282400.0,11.3064,11.3235,11.2636,11.2636,282400.0
2009-08-28 10:15:00,13.18,13.19,13.12,13.16,135800.0,11.2721,11.2807,11.2208,11.255,135800.0
2009-08-28 10:20:00,13.15,13.18,13.13,13.15,85200.0,11.2465,11.2721,11.2294,11.2465,85200.0
2009-08-28 10:25:00,13.15,13.19,13.09,13.11,58500.0,11.2465,11.2807,11.1952,11.2123,58500.0
2009-08-28 10:30:00,13.1,13.13,13.07,13.12,49800.0,11.2037,11.2294,11.1781,11.2208,49800.0
2009-08-28 10:35:00,13.11,13.17,13.1,13.17,77900.0,11.2123,11.2636,11.2037,11.2636,77900.0
2009-08-28 10:40:00,13.17,13.2,13.14,13.17,84800.0,11.2636,11.2892,11.2379,11.2636,84800.0
2009-08-28 10:45:00,13.16,13.19,13.14,13.19,41600.0,11.255,11.2807,11.2379,11.2807,41600.0
2009-08-28 10:50:00,13.19,13.2,13.17,13.19,54100.0,11.2807,11.2892,11.2636,11.2807,54100.0
2009-08-28 10:55:00,13.19,13.22,13.17,13.19,126500.0,11.2807,11.3064,11.2636,11.2807,126500.0
2009-08-28 11:00:00,13.18,13.22,13.15,13.17,43400.0,11.2721,11.3064,11.2465,11.2636,43400.0
2009-08-28 11:05:00,13.17,13.23,13.17,13.2,58100.0,11.2636,11.3149,11.2636,11.2892,58100.0
2009-08-28 11:10:00,13.2,13.2,13.14,13.16,98000.0,11.2892,11.2892,11.2379,11.255,98000.0
2009-08-28 11:15:00,13.16,13.19,13.15,13.18,42600.0,11.255,11.2807,11.2465,11.2721,42600.0
2009-08-28 11:20:00,13.18,13.22,13.16,13.2,71500.0,11.2721,11.3064,11.255,11.2892,71500.0
2009-08-28 11:25:00,13.2,13.21,13.18,13.2,42000.0,11.2892,11.2978,11.2721,11.2892,42000.0
2009-08-28 11:30:00,13.19,13.21,13.19,13.19,24000.0,11.2807,11.2978,11.2807,11.2807,24000.0
2009-08-28 11:35:00,13.19,13.22,13.19,13.19,44300.0,11.2807,11.3064,11.2807,11.2807,44300.0
2009-08-28 11:40:00,13.19,13.19,13.12,13.13,44200.0,11.2807,11.2807,11.2208,11.2294,44200.0
2009-08-28 11:45:00,13.12,13.16,13.11,13.15,48100.0,11.2208,11.255,11.2123,11.2465,48100.0
2009-08-28 11:50:00,13.16,13.16,13.11,13.11,37400.0,11.255,11.255,11.2123,11.2123,37400.0
2009-08-28 11:55:00,13.11,13.13,13.1,13.12,62500.0,11.2123,11.2294,11.2037,11.2208,62500.0
2009-08-28 12:00:00,13.12,13.16,13.12,13.15,32000.0,11.2208,11.255,11.2208,11.2465,32000.0
2009-08-28 12:05:00,13.14,13.16,13.11,13.11,43500.0,11.2379,11.255,11.2123,11.2123,43500.0
2009-08-28 12:10:00,13.1,13.12,13.06,13.06,39800.0,11.2037,11.2208,11.1695,11.1695,39800.0
2009-08-28 12:15:00,13.06,13.07,13.0,13.02,96500.0,11.1695,11.1781,11.1182,11.1353,96500.0
2009-08-28 12:20:00,13.01,13.02,12.93,12.94,342200.0,11.1267,11.1353,11.0583,11.0669,342200.0
2009-08-28 12:25:00,12.93,12.94,12.88,12.89,182100.0,11.0583,11.0669,11.0156,11.0241,182100.0
2009-08-28 12:30:00,12.89,12.93,12.89,12.93,127100.0,11.0241,11.0583,11.0241,11.0583,127100.0
2009-08-28 12:35:00,12.93,12.95,12.9,12.95,114700.0,11.0583,11.0754,11.0327,11.0754,114700.0
2009-08-28 12:40:00,12.95,12.99,12.94,12.99,31200.0,11.0754,11.1096,11.0669,11.1096,31200.0
2009-08-28 12:45:00,12.98,12.98,12.95,12.98,42300.0,11.1011,11.1011,11.0754,11.1011,42300.0
2009-08-28 12:50:00,12.97,12.97,12.93,12.94,68800.0,11.0925,11.0925,11.0583,11.0669,68800.0
2009-08-28 12:55:00,12.94,12.95,12.91,12.91,53100.0,11.0669,11.0754,11.0412,11.0412,53100.0
2009-08-28 13:00:00,12.92,12.96,12.91,12.94,111100.0,11.0498,11.084,11.0412,11.0669,111100.0
2009-08-28 13:05:00,12.93,12.97,12.93,12.97,20700.0,11.0583,11.0925,11.0583,11.0925,20700.0
2009-08-28 13:10:00,12.97,13.03,12.97,13.01,90500.0,11.0925,11.1439,11.0925,11.1267,90500.0
2009-08-28 13:15:00,13.0,13.03,13.0,13.01,60600.0,11.1182,11.1439,11.1182,11.1267,60600.0
2009-08-28 13:20:00,13.01,13.06,13.0,13.04,48500.0,11.1267,11.1695,11.1182,11.1524,48500.0
2009-08-28 13:25:00,13.04,13.06,13.04,13.05,17900.0,11.1524,11.1695,11.1524,11.161,17900.0
2009-08-28 13:30:00,13.06,13.09,13.05,13.09,36500.0,11.1695,11.1952,11.161,11.1952,36500.0
2009-08-28 13:35:00,13.09,13.09,13.07,13.09,30800.0,11.1952,11.1952,11.1781,11.1952,30800.0
2009-08-28 13:40:00,13.09,13.09,13.08,13.09,11000.0,11.1952,11.1952,11.1866,11.1952,11000.0
2009-08-28 13:45:00,13.09,13.1,13.06,13.1,69900.0,11.1952,11.2037,11.1695,11.2037,69900.0
2009-08-28 13:50:00,13.1,13.12,13.08,13.11,41000.0,11.2037,11.2208,11.1866,11.2123,41000.0
2009-08-28 13:55:00,13.1,13.11,13.1,13.11,28100.0,11.2037,11.2123,11.2037,11.2123,28100.0
2009-08-28 14:00:00,13.1,13.11,13.08,13.09,29400.0,11.2037,11.2123,11.1866,11.1952,29400.0
2009-08-28 14:05:00,13.09,13.13,13.08,13.12,30600.0,11.1952,11.2294,11.1866,11.2208,30600.0
2009-08-28 14:10:00,13.12,13.14,13.12,13.13,21600.0,11.2208,11.2379,11.2208,11.2294,21600.0
2009-08-28 14:15:00,13.12,13.18,13.12,13.16,54100.0,11.2208,11.2721,11.2208,11.255,54100.0
2009-08-28 14:20:00,13.16,13.16,13.13,13.14,56400.0,11.255,11.255,11.2294,11.2379,56400.0
2009-08-28 14:25:00,13.14,13.15,13.12,13.14,63600.0,11.2379,11.2465,11.2208,11.2379,63600.0
2009-08-28 14:30:00,13.15,13.15,13.1,13.14,93700.0,11.2465,11.2465,11.2037,11.2379,93700.0
2009-08-28 14:35:00,13.14,13.16,13.13,13.15,53400.0,11.2379,11.255,11.2294,11.2465,53400.0
2009-08-28 14:40:00,13.14,13.16,13.14,13.15,26000.0,11.2379,11.255,11.2379,11.2465,26000.0
2009-08-28 14:45:00,13.15,13.18,13.14,13.16,59800.0,11.2465,11.2721,11.2379,11.255,59800.0
2009-08-28 14:50:00,13.16,13.2,13.15,13.18,61200.0,11.255,11.2892,11.2465,11.2721,61200.0
2009-08-28 14:55:00,13.18,13.2,13.17,13.19,33700.0,11.2721,11.2892,11.2636,11.2807,33700.0
2009-08-28 15:00:00,13.2,13.21,13.19,13.2,27300.0,11.2892,11.2978,11.2807,11.2892,27300.0
2009-08-28 15:05:00,13.21,13.21,13.17,13.18,58000.0,11.2978,11.2978,11.2636,11.2721,58000.0
2009-08-28 15:10:00,13.18,13.18,13.14,13.15,50700.0,11.2721,11.2721,11.2379,11.2465,50700.0
2009-08-28 15:15:00,13.14,13.15,13.14,13.15,17000.0,11.2379,11.2465,11.2379,11.2465,17000.0
2009-08-28 15:20:00,13.15,13.2,13.14,13.2,118000.0,11.2465,11.2892,11.2379,11.2892,118000.0
2009-08-28 15:25:00,13.2,13.2,13.14,13.15,143100.0,11.2892,11.2892,11.2379,11.2465,143100.0
2009-08-28 15:30:00,13.16,13.19,13.11,13.13,99900.0,11.255,11.2807,11.2123,11.2294,99900.0
2009-08-28 15:35:00,13.13,13.16,13.12,13.14,77400.0,11.2294,11.255,11.2208,11.2379,77400.0
2009-08-28 15:40:00,13.14,13.18,13.11,13.12,95500.0,11.2379,11.2721,11.2123,11.2208,95500.0
2009-08-28 15:45:00,13.12,13.14,13.08,13.11,120400.0,11.2208,11.2379,11.1866,11.2123,120400.0
2009-08-28 15:50:00,13.11,13.12,13.06,13.12,205800.0,11.2123,11.2208,11.1695,11.2208,205800.0
2009-08-28 15:55:00,13.11,13.15,13.1,13.15,275800.0,11.2123,11.2465,11.2037,11.2465,275800.0
2009-08-31 09:30:00,12.98,12.99,12.77,12.79,127200.0,11.1011,11.1096,10.9215,10.9386,127200.0
2009-08-31 09:35:00,12.79,12.89,12.75,12.86,92300.0,10.9386,11.0241,10.9044,10.9985,92300.0
2009-08-31 09:40:00,12.85,12.86,12.73,12.81,154300.0,10.9899,10.9985,10.8873,10.9557,154300.0
2009-08-31 09:45:00,12.81,12.86,12.75,12.8,139200.0,10.9557,10.9985,10.9044,10.9471,139200.0
2009-08-31 09:50:00,12.8,12.8,12.69,12.76,126900.0,10.9471,10.9471,10.8531,10.9129,126900.0
2009-08-31 09:55:00,12.76,12.87,12.76,12.86,64000.0,10.9129,11.007,10.9129,10.9985,64000.0
2009-08-31 10:00:00,12.86,12.88,12.8,12.86,113700.0,10.9985,11.0156,10.9471,10.9985,113700.0
2009-08-31 10:05:00,12.85,12.9,12.82,12.89,77200.0,10.9899,11.0327,10.9643,11.0241,77200.0
2009-08-31 10:10:00,12.89,12.9,12.84,12.89,85100.0,11.0241,11.0327,10.9814,11.0241,85100.0
2009-08-31 10:15:00,12.88,12.92,12.82,12.86,103000.0,11.0156,11.0498,10.9643,10.9985,103000.0
2009-08-31 10:20:00,12.86,12.88,12.8,12.8,69500.0,10.9985,11.0156,10.9471,10.9471,69500.0
2009-08-31 10:25:00,12.81,12.86,12.8,12.84,83700.0,10.9557,10.9985,10.9471,10.9814,83700.0
2009-08-31 10:30:00,12.84,12.84,12.77,12.79,94500.0,10.9814,10.9814,10.9215,10.9386,94500.0
2009-08-31 10:35:00,12.79,12.84,12.79,12.84,65700.0,10.9386,10.9814,10.9386,10.9814,65700.0
2009-08-31 10:40:00,12.84,12.89,12.83,12.83,53400.0,10.9814,11.0241,10.9728,10.9728,53400.0
2009-08-31 10:45:00,12.83,12.87,12.82,12.86,53300.0,10.9728,11.007,10.9643,10.9985,53300.0
2009-08-31 10:50:00,12.86,12.91,12.85,12.89,54200.0,10.9985,11.0412,10.9899,11.0241,54200.0
2009-08-31 10:55:00,12.88,12.88,12.85,12.88,26700.0,11.0156,11.0156,10.9899,11.0156,26700.0
2009-08-31 11:00:00,12.88,12.88,12.82,12.85,51900.0,11.0156,11.0156,10.9643,10.9899,51900.0
2009-08-31 11:05:00,12.85,12.85,12.79,12.81,68700.0,10.9899,10.9899,10.9386,10.9557,68700.0
2009-08-31 11:10:00,12.82,12.82,12.79,12.79,25900.0,10.9643,10.9643,10.9386,10.9386,25900.0
2009-08-31 11:15:00,12.79,12.81,12.77,12.77,82300.0,10.9386,10.9557,10.9215,10.9215,82300.0
2009-08-31 11:20:00,12.78,12.81,12.75,12.75,89800.0,10.93,10.9557,10.9044,10.9044,89800.0
2009-08-31 11:25:00,12.75,12.78,12.75,12.75,40800.0,10.9044,10.93,10.9044,10.9044,40800.0
2009-08-31 11:30:00,12.76,12.77,12.75,12.76,62200.0,10.9129,10.9215,10.9044,10.9129,62200.0
2009-08-31 11:35:00,12.76,12.81,12.75,12.81,49400.0,10.9129,10.9557,10.9044,10.9557,49400.0
2009-08-31 11:40:00,12.82,12.82,12.75,12.77,64600.0,10.9643,10.9643,10.9044,10.9215,64600.0
2009-08-31 11:45:00,12.77,12.78,12.73,12.74,35600.0,10.9215,10.93,10.8873,10.8958,35600.0
2009-08-31 11:50:00,12.74,12.76,12.73,12.75,43200.0,10.8958,10.9129,10.8873,10.9044,43200.0
2009-08-31 11:55:00,12.75,12.76,12.74,12.75,16100.0,10.9044,10.9129,10.8958,10.9044,16100.0
2009-08-31 12:00:00,12.74,12.77,12.74,12.74,38400.0,10.8958,10.9215,10.8958,10.8958,38400.0
2009-08-31 12:05:00,12.74,12.75,12.7,12.7,33200.0,10.8958,10.9044,10.8616,10.8616,33200.0
2009-08-31 12:10:00,12.7,12.72,12.69,12.7,47300.0,10.8616,10.8787,10.8531,10.8616,47300.0
2009-08-31 12:15:00,12.7,12.71,12.68,12.68,26200.0,10.8616,10.8702,10.8445,10.8445,26200.0
2009-08-31 12:20:00,12.69,12.71,12.68,12.7,47400.0,10.8531,10.8702,10.8445,10.8616,47400.0
2009-08-31 12:25:00,12.7,12.71,12.69,12.71,34800.0,10.8616,10.8702,10.8531,10.8702,34800.0
2009-08-31 12:30:00,12.71,12.71,12.69,12.71,31500.0,10.8702,10.8702,10.8531,10.8702,31500.0
2009-08-31 12:35:00,12.7,12.73,12.68,12.73,78000.0,10.8616,10.8873,10.8445,10.8873,78000.0
2009-08-31 12:40:00,12.73,12.75,12.73,12.74,21500.0,10.8873,10.9044,10.8873,10.8958,21500.0
2009-08-31 12:45:00,12.73,12.73,12.69,12.71,64500.0,10.8873,10.8873,10.8531,10.8702,64500.0
2009-08-31 12:50:00,12.71,12.72,12.7,12.71,59300.0,10.8702,10.8787,10.8616,10.8702,59300.0
2009-08-31 12:55:00,12.7,12.72,12.7,12.72,44100.0,10.8616,10.8787,10.8616,10.8787,44100.0
2009-08-31 13:00:00,12.72,12.72,12.67,12.69,51800.0,10.8787,10.8787,10.836,10.8531,51800.0
2009-08-31 13:05:00,12.69,12.7,12.66,12.7,78000.0,10.8531,10.8616,10.8274,10.8616,78000.0
2009-08-31 13:10:00,12.71,12.75,12.7,12.74,55000.0,10.8702,10.9044,10.8616,10.8958,55000.0
2009-08-31 13:15:00,12.75,12.76,12.73,12.74,35300.0,10.9044,10.9129,10.8873,10.8958,35300.0
2009-08-31 13:20:00,12.74,12.75,12.68,12.7,61700.0,10.8958,10.9044,10.8445,10.8616,61700.0
2009-08-31 13:25:00,12.69,12.7,12.68,12.7,37700.0,10.8531,10.8616,10.8445,10.8616,37700.0
2009-08-31 13:30:00,12.69,12.7,12.66,12.66,31100.0,10.8531,10.8616,10.8274,10.8274,31100.0
2009-08-31 13:35:00,12.67,12.7,12.66,12.69,76400.0,10.836,10.8616,10.8274,10.8531,76400.0
2009-08-31 13:40:00,12.69,12.7,12.66,12.66,43700.0,10.8531,10.8616,10.8274,10.8274,43700.0
2009-08-31 13:45:00,12.67,12.68,12.65,12.67,56200.0,10.836,10.8445,10.8189,10.836,56200.0
2009-08-31 13:50:00,12.67,12.68,12.65,12.67,53200.0,10.836,10.8445,10.8189,10.836,53200.0
2009-08-31 13:55:00,12.68,12.69,12.66,12.67,30500.0,10.8445,10.8531,10.8274,10.836,30500.0
2009-08-31 14:00:00,12.68,12.71,12.68,12.7,45000.0,10.8445,10.8702,10.8445,10.8616,45000.0
2009-08-31 14:05:00,12.7,12.73,12.7,12.73,15200.0,10.8616,10.8873,10.8616,10.8873,15200.0
2009-08-31 14:10:00,12.73,12.73,12.69,12.7,57700.0,10.8873,10.8873,10.8531,10.8616,57700.0
2009-08-31 14:15:00,12.7,12.71,12.7,12.71,30200.0,10.8616,10.8702,10.8616,10.8702,30200.0
2009-08-31 14:20:00,12.71,12.74,12.7,12.7,58900.0,10.8702,10.8958,10.8616,10.8616,58900.0
2009-08-31 14:25:00,12.7,12.74,12.7,12.73,44600.0,10.8616,10.8958,10.8616,10.8873,44600.0
2009-08-31 14:30:00,12.73,12.75,12.73,12.75,33600.0,10.8873,10.9044,10.8873,10.9044,33600.0
2009-08-31 14:35:00,12.75,12.79,12.75,12.77,70900.0,10.9044,10.9386,10.9044,10.9215,70900.0
2009-08-31 14:40:00,12.77,12.8,12.76,12.78,96600.0,10.9215,10.9471,10.9129,10.93,96600.0
2009-08-31 14:45:00,12.77,12.78,12.75,12.78,79500.0,10.9215,10.93,10.9044,10.93,79500.0
2009-08-31 14:50:00,12.77,12.79,12.76,12.79,32700.0,10.9215,10.9386,10.9129,10.9386,32700.0
2009-08-31 14:55:00,12.79,12.81,12.77,12.79,69700.0,10.9386,10.9557,10.9215,10.9386,69700.0
2009-08-31 15:00:00,12.79,12.8,12.75,12.75,72400.0,10.9386,10.9471,10.9044,10.9044,72400.0
2009-08-31 15:05:00,12.75,12.76,12.71,12.72,51300.0,10.9044,10.9129,10.8702,10.8787,51300.0
2009-08-31 15:10:00,12.71,12.73,12.69,12.71,154200.0,10.8702,10.8873,10.8531,10.8702,154200.0
2009-08-31 15:15:00,12.71,12.74,12.71,12.71,81000.0,10.8702,10.8958,10.8702,10.8702,81000.0
2009-08-31 15:20:00,12.72,12.73,12.68,12.71,93400.0,10.8787,10.8873,10.8445,10.8702,93400.0
2009-08-31 15:25:00,12.71,12.73,12.66,12.72,220100.0,10.8702,10.8873,10.8274,10.8787,220100.0
2009-08-31 15:30:00,12.71,12.73,12.71,12.72,99000.0,10.8702,10.8873,10.8702,10.8787,99000.0
2009-08-31 15:35:00,12.72,12.75,12.72,12.73,79800.0,10.8787,10.9044,10.8787,10.8873,79800.0
2009-08-31 15:40:00,12.73,12.74,12.72,12.72,85500.0,10.8873,10.8958,10.8787,10.8787,85500.0
2009-08-31 15:45:00,12.73,12.76,12.72,12.74,170800.0,10.8873,10.9129,10.8787,10.8958,170800.0
2009-08-31 15:50:00,12.74,12.75,12.73,12.75,213400.0,10.8958,10.9044,10.8873,10.9044,213400.0
2009-08-31 15:55:00,12.75,12.79,12.74,12.78,412700.0,10.9044,10.9386,10.8958,10.93,412700.0
2009-09-01 09:30:00,12.71,12.9,12.69,12.89,88700.0,10.8702,11.0327,10.8531,11.0241,88700.0
2009-09-01 09:35:00,12.9,13.02,12.9,12.97,112300.0,11.0327,11.1353,11.0327,11.0925,112300.0
2009-09-01 09:40:00,12.98,13.02,12.94,12.98,56100.0,11.1011,11.1353,11.0669,11.1011,56100.0
2009-09-01 09:45:00,12.98,13.07,12.98,13.07,115500.0,11.1011,11.1781,11.1011,11.1781,115500.0
2009-09-01 09:50:00,13.06,13.09,12.97,12.97,202500.0,11.1695,11.1952,11.0925,11.0925,202500.0
2009-09-01 09:55:00,12.97,13.03,12.97,13.02,56000.0,11.0925,11.1439,11.0925,11.1353,56000.0
2009-09-01 10:00:00,13.03,13.12,13.0,13.01,209700.0,11.1439,11.2208,11.1182,11.1267,209700.0
2009-09-01 10:05:00,13.01,13.12,13.01,13.1,113700.0,11.1267,11.2208,11.1267,11.2037,113700.0
2009-09-01 10:10:00,13.11,13.11,12.95,12.95,120800.0,11.2123,11.2123,11.0754,11.0754,120800.0
2009-09-01 10:15:00,12.94,12.96,12.85,12.88,146500.0,11.0669,11.084,10.9899,11.0156,146500.0
2009-09-01 10:20:00,12.87,12.92,12.84,12.92,66800.0,11.007,11.0498,10.9814,11.0498,66800.0
2009-09-01 10:25:00,12.92,12.95,12.89,12.9,49800.0,11.0498,11.0754,11.0241,11.0327,49800.0
2009-09-01 10:30:00,12.91,12.94,12.86,12.91,79600.0,11.0412,11.0669,10.9985,11.0412,79600.0
2009-09-01 10:35:00,12.91,12.93,12.88,12.9,41800.0,11.0412,11.0583,11.0156,11.0327,41800.0
2009-09-01 10:40:00,12.9,12.9,12.86,12.86,55900.0,11.0327,11.0327,10.9985,10.9985,55900.0
2009-09-01 10:45:00,12.85,12.87,12.8,12.83,52100.0,10.9899,11.007,10.9471,10.9728,52100.0
2009-09-01 10:50:00,12.83,12.83,12.73,12.74,61300.0,10.9728,10.9728,10.8873,10.8958,61300.0
2009-09-01 10:55:00,12.74,12.77,12.69,12.7,43000.0,10.8958,10.9215,10.8531,10.8616,43000.0
2009-09-01 11:00:00,12.7,12.74,12.68,12.72,48000.0,10.8616,10.8958,10.8445,10.8787,48000.0
2009-09-01 11:05:00,12.71,12.72,12.66,12.67,50200.0,10.8702,10.8787,10.8274,10.836,50200.0
2009-09-01 11:10:00,12.67,12.67,12.57,12.61,92100.0,10.836,10.836,10.7504,10.7847,92100.0
2009-09-01 11:15:00,12.61,12.61,12.53,12.58,175500.0,10.7847,10.7847,10.7162,10.759,175500.0
2009-09-01 11:20:00,12.57,12.57,12.49,12.49,282900.0,10.7504,10.7504,10.682,10.682,282900.0
2009-09-01 11:25:00,12.5,12.5,12.41,12.42,170900.0,10.6906,10.6906,10.6136,10.6222,170900.0
2009-09-01 11:30:00,12.43,12.48,12.41,12.48,145800.0,10.6307,10.6735,10.6136,10.6735,145800.0
2009-09-01 11:35:00,12.47,12.48,12.41,12.43,188700.0,10.6649,10.6735,10.6136,10.6307,188700.0
2009-09-01 11:40:00,12.43,12.53,12.41,12.49,123800.0,10.6307,10.7162,10.6136,10.682,123800.0
2009-09-01 11:45:00,12.49,12.52,12.45,12.47,163900.0,10.682,10.7077,10.6478,10.6649,163900.0
2009-09-01 11:50:00,12.48,12.53,12.47,12.52,112300.0,10.6735,10.7162,10.6649,10.7077,112300.0
2009-09-01 11:55:00,12.53,12.53,12.42,12.44,96000.0,10.7162,10.7162,10.6222,10.6393,96000.0
2009-09-01 12:00:00,12.44,12.47,12.41,12.42,90400.0,10.6393,10.6649,10.6136,10.6222,90400.0
2009-09-01 12:05:00,12.41,12.44,12.39,12.43,74500.0,10.6136,10.6393,10.5965,10.6307,74500.0
2009-09-01 12:10:00,12.43,12.44,12.4,12.4,58900.0,10.6307,10.6393,10.605,10.605,58900.0
2009-09-01 12:15:00,12.4,12.4,12.38,12.39,33500.0,10.605,10.605,10.5879,10.5965,33500.0
2009-09-01 12:20:00,12.39,12.39,12.34,12.37,155500.0,10.5965,10.5965,10.5537,10.5794,155500.0
2009-09-01 12:25:00,12.37,12.39,12.35,12.37,68100.0,10.5794,10.5965,10.5623,10.5794,68100.0
2009-09-01 12:30:00,12.37,12.38,12.34,12.38,110200.0,10.5794,10.5879,10.5537,10.5879,110200.0
2009-09-01 12:35:00,12.38,12.38,12.34,12.34,50600.0,10.5879,10.5879,10.5537,10.5537,50600.0
2009-09-01 12:40:00,12.34,12.41,12.33,12.41,59100.0,10.5537,10.6136,10.5452,10.6136,59100.0
2009-09-01 12:45:00,12.41,12.42,12.38,12.41,88100.0,10.6136,10.6222,10.5879,10.6136,88100.0
2009-09-01 12:50:00,12.42,12.43,12.41,12.42,51600.0,10.6222,10.6307,10.6136,10.6222,51600.0
2009-09-01 12:55:00,12.41,12.45,12.41,12.42,67300.0,10.6136,10.6478,10.6136,10.6222,67300.0
2009-09-01 13:00:00,12.42,12.45,12.41,12.44,60800.0,10.6222,10.6478,10.6136,10.6393,60800.0
2009-09-01 13:05:00,12.45,12.47,12.33,12.36,124200.0,10.6478,10.6649,10.5452,10.5708,124200.0
2009-09-01 13:10:00,12.36,12.38,12.35,12.38,73700.0,10.5708,10.5879,10.5623,10.5879,73700.0
2009-09-01 13:15:00,12.38,12.39,12.32,12.34,78700.0,10.5879,10.5965,10.5366,10.5537,78700.0
2009-09-01 13:20:00,12.34,12.37,12.34,12.37,50500.0,10.5537,10.5794,10.5537,10.5794,50500.0
2009-09-01 13:25:00,12.36,12.42,12.36,12.39,51500.0,10.5708,10.6222,10.5708,10.5965,51500.0
2009-09-01 13:30:00,12.38,12.42,12.35,12.37,120400.0,10.5879,10.6222,10.5623,10.5794,120400.0
2009-09-01 13:35:00,12.37,12.42,12.37,12.38,42700.0,10.5794,10.6222,10.5794,10.5879,42700.0
2009-09-01 13:40:00,12.37,12.45,12.37,12.4,68300.0,10.5794,10.6478,10.5794,10.605,68300.0
2009-09-01 13:45:00,12.4,12.44,12.39,12.41,50600.0,10.605,10.6393,10.5965,10.6136,50600.0
2009-09-01 13:50:00,12.41,12.45,12.4,12.45,44200.0,10.6136,10.6478,10.605,10.6478,44200.0
2009-09-01 13:55:00,12.45,12.45,12.42,12.45,31700.0,10.6478,10.6478,10.6222,10.6478,31700.0
2009-09-01 14:00:00,12.46,12.47,12.41,12.43,44100.0,10.6564,10.6649,10.6136,10.6307,44100.0
2009-09-01 14:05:00,12.43,12.43,12.4,12.41,26500.0,10.6307,10.6307,10.605,10.6136,26500.0
2009-09-01 14:10:00,12.42,12.44,12.39,12.4,67400.0,10.6222,10.6393,10.5965,10.605,67400.0
2009-09-01 14:15:00,12.4,12.43,12.37,12.42,103000.0,10.605,10.6307,10.5794,10.6222,103000.0
2009-09-01 14:20:00,12.43,12.44,12.36,12.37,112000.0,10.6307,10.6393,10.5708,10.5794,112000.0
2009-09-01 14:25:00,12.37,12.38,12.35,12.37,33500.0,10.5794,10.5879,10.5623,10.5794,33500.0
2009-09-01 14:30:00,12.37,12.42,12.36,12.42,88600.0,10.5794,10.6222,10.5708,10.6222,88600.0
2009-09-01 14:35:00,12.41,12.44,12.4,12.4,57500.0,10.6136,10.6393,10.605,10.605,57500.0
2009-09-01 14:40:00,12.4,12.4,12.34,12.34,79900.0,10.605,10.605,10.5537,10.5537,79900.0
2009-09-01 14:45:00,12.34,12.35,12.32,12.32,50600.0,10.5537,10.5623,10.5366,10.5366,50600.0
2009-09-01 14:50:00,12.33,12.36,12.28,12.32,147600.0,10.5452,10.5708,10.5024,10.5366,147600.0
2009-09-01 14:55:00,12.31,12.34,12.31,12.33,53300.0,10.5281,10.5537,10.5281,10.5452,53300.0
2009-09-01 15:00:00,12.34,12.35,12.32,12.33,43700.0,10.5537,10.5623,10.5366,10.5452,43700.0
2009-09-01 15:05:00,12.33,12.36,12.31,12.32,63300.0,10.5452,10.5708,10.5281,10.5366,63300.0
2009-09-01 15:10:00,12.33,12.37,12.32,12.35,57300.0,10.5452,10.5794,10.5366,10.5623,57300.0
2009-09-01 15:15:00,12.37,12.37,12.35,12.36,56100.0,10.5794,10.5794,10.5623,10.5708,56100.0
2009-09-01 15:20:00,12.36,12.38,12.35,12.35,81100.0,10.5708,10.5879,10.5623,10.5623,81100.0
2009-09-01 15:25:00,12.35,12.36,12.28,12.28,230400.0,10.5623,10.5708,10.5024,10.5024,230400.0
2009-09-01 15:30:00,12.29,12.31,12.25,12.28,341200.0,10.511,10.5281,10.4768,10.5024,341200.0
2009-09-01 15:35:00,12.28,12.29,12.23,12.23,171300.0,10.5024,10.511,10.4597,10.4597,171300.0
2009-09-01 15:40:00,12.24,12.27,12.23,12.26,184700.0,10.4682,10.4939,10.4597,10.4853,184700.0
2009-09-01 15:45:00,12.25,12.27,12.23,12.25,245600.0,10.4768,10.4939,10.4597,10.4768,245600.0
2009-09-01 15:50:00,12.25,12.31,12.24,12.31,185200.0,10.4768,10.5281,10.4682,10.5281,185200.0
2009-09-01 15:55:00,12.31,12.31,12.28,12.29,363200.0,10.5281,10.5281,10.5024,10.511,363200.0
2009-09-02 09:30:00,12.2,12.2,12.05,12.06,218200.0,10.434,10.434,10.3057,10.3143,218200.0
2009-09-02 09:35:00,12.06,12.09,11.95,11.95,223000.0,10.3143,10.3399,10.2202,10.2202,223000.0
2009-09-02 09:40:00,11.95,12.15,11.91,12.01,272200.0,10.2202,10.3912,10.186,10.2715,272200.0
2009-09-02 09:45:00,12.02,12.19,12.02,12.18,158100.0,10.2801,10.4254,10.2801,10.4169,158100.0
2009-09-02 09:50:00,12.18,12.34,12.18,12.29,275700.0,10.4169,10.5537,10.4169,10.511,275700.0
2009-09-02 09:55:00,12.28,12.3,12.15,12.17,82600.0,10.5024,10.5195,10.3912,10.4083,82600.0
2009-09-02 10:00:00,12.18,12.22,12.13,12.14,162800.0,10.4169,10.4511,10.3741,10.3827,162800.0
2009-09-02 10:05:00,12.14,12.24,12.14,12.22,189000.0,10.3827,10.4682,10.3827,10.4511,189000.0
2009-09-02 10:10:00,12.22,12.26,12.17,12.17,186400.0,10.4511,10.4853,10.4083,10.4083,186400.0
2009-09-02 10:15:00,12.17,12.18,12.08,12.11,129000.0,10.4083,10.4169,10.3314,10.357,129000.0
2009-09-02 10:20:00,12.11,12.14,12.09,12.1,130000.0,10.357,10.3827,10.3399,10.3485,130000.0
2009-09-02 10:25:00,12.1,12.12,12.04,12.04,184200.0,10.3485,10.3656,10.2972,10.2972,184200.0
2009-09-02 10:30:00,12.04,12.07,11.97,11.99,148800.0,10.2972,10.3228,10.2373,10.2544,148800.0
2009-09-02 10:35:00,12.0,12.06,11.97,12.01,98000.0,10.263,10.3143,10.2373,10.2715,98000.0
2009-09-02 10:40:00,12.01,12.05,12.0,12.04,108800.0,10.2715,10.3057,10.263,10.2972,108800.0
2009-09-02 10:45:00,12.03,12.06,12.01,12.01,71300.0,10.2886,10.3143,10.2715,10.2715,71300.0
2009-09-02 10:50:00,12.01,12.05,11.96,12.01,86900.0,10.2715,10.3057,10.2287,10.2715,86900.0
2009-09-02 10:55:00,12.01,12.12,12.01,12.07,89500.0,10.2715,10.3656,10.2715,10.3228,89500.0
2009-09-02 11:00:00,12.07,12.07,11.99,11.99,81200.0,10.3228,10.3228,10.2544,10.2544,81200.0
2009-09-02 11:05:00,12.0,12.01,11.92,11.94,110200.0,10.263,10.2715,10.1945,10.2116,110200.0
2009-09-02 11:10:00,11.94,11.95,11.91,11.93,74700.0,10.2116,10.2202,10.186,10.2031,74700.0
2009-09-02 11:15:00,11.93,11.96,11.92,11.94,93800.0,10.2031,10.2287,10.1945,10.2116,93800.0
2009-09-02 11:20:00,11.93,11.97,11.93,11.95,46500.0,10.2031,10.2373,10.2031,10.2202,46500.0
2009-09-02 11:25:00,11.96,11.96,11.92,11.93,39300.0,10.2287,10.2287,10.1945,10.2031,39300.0
2009-09-02 11:30:00,11.93,11.97,11.92,11.93,113300.0,10.2031,10.2373,10.1945,10.2031,113300.0
2009-09-02 11:35:00,11.93,11.96,11.91,11.94,95800.0,10.2031,10.2287,10.186,10.2116,95800.0
2009-09-02 11:40:00,11.94,11.95,11.9,11.91,71100.0,10.2116,10.2202,10.1774,10.186,71100.0
2009-09-02 11:45:00,11.91,11.92,11.87,11.87,59600.0,10.186,10.1945,10.1518,10.1518,59600.0
2009-09-02 11:50:00,11.87,11.91,11.84,11.84,155300.0,10.1518,10.186,10.1261,10.1261,155300.0
2009-09-02 11:55:00,11.84,11.85,11.78,11.79,109800.0,10.1261,10.1347,10.0748,10.0833,109800.0
2009-09-02 12:00:00,11.79,11.86,11.79,11.83,131100.0,10.0833,10.1432,10.0833,10.1176,131100.0
2009-09-02 12:05:00,11.83,11.86,11.83,11.84,97000.0,10.1176,10.1432,10.1176,10.1261,97000.0
2009-09-02 12:10:00,11.83,11.88,11.82,11.83,121400.0,10.1176,10.1603,10.109,10.1176,121400.0
2009-09-02 12:15:00,11.83,11.85,11.81,11.82,59500.0,10.1176,10.1347,10.1005,10.109,59500.0
2009-09-02 12:20:00,11.83,11.9,11.82,11.89,64100.0,10.1176,10.1774,10.109,10.1689,64100.0
2009-09-02 12:25:00,11.89,11.9,11.84,11.84,101000.0,10.1689,10.1774,10.1261,10.1261,101000.0
2009-09-02 12:30:00,11.84,11.85,11.82,11.82,20500.0,10.1261,10.1347,10.109,10.109,20500.0
2009-09-02 12:35:00,11.82,11.85,11.82,11.84,51500.0,10.109,10.1347,10.109,10.1261,51500.0
2009-09-02 12:40:00,11.83,11.84,11.81,11.84,60300.0,10.1176,10.1261,10.1005,10.1261,60300.0
2009-09-02 12:45:00,11.84,11.84,11.82,11.84,75500.0,10.1261,10.1261,10.109,10.1261,75500.0
2009-09-02 12:50:00,11.84,11.84,11.8,11.8,57500.0,10.1261,10.1261,10.0919,10.0919,57500.0
2009-09-02 12:55:00,11.8,11.82,11.78,11.81,83300.0,10.0919,10.109,10.0748,10.1005,83300.0
2009-09-02 13:00:00,11.81,11.82,11.79,11.8,48800.0,10.1005,10.109,10.0833,10.0919,48800.0
2009-09-02 13:05:00,11.79,11.8,11.76,11.76,47200.0,10.0833,10.0919,10.0577,10.0577,47200.0
2009-09-02 13:10:00,11.76,11.77,11.76,11.76,24500.0,10.0577,10.0662,10.0577,10.0577,24500.0
2009-09-02 13:15:00,11.76,11.81,11.76,11.79,91100.0,10.0577,10.1005,10.0577,10.0833,91100.0
2009-09-02 13:20:00,11.8,11.8,11.78,11.8,32900.0,10.0919,10.0919,10.0748,10.0919,32900.0
2009-09-02 13:25:00,11.79,11.81,11.79,11.79,48400.0,10.0833,10.1005,10.0833,10.0833,48400.0
2009-09-02 13:30:00,11.79,11.82,11.79,11.81,55600.0,10.0833,10.109,10.0833,10.1005,55600.0
2009-09-02 13:35:00,11.82,11.83,11.81,11.82,33800.0,10.109,10.1176,10.1005,10.109,33800.0
2009-09-02 13:40:00,11.83,11.84,11.82,11.83,24300.0,10.1176,10.1261,10.109,10.1176,24300.0
2009-09-02 13:45:00,11.83,11.84,11.82,11.82,41400.0,10.1176,10.1261,10.109,10.109,41400.0
2009-09-02 13:50:00,11.82,11.84,11.82,11.83,43800.0,10.109,10.1261,10.109,10.1176,43800.0
2009-09-02 13:55:00,11.82,11.83,11.82,11.82,19700.0,10.109,10.1176,10.109,10.109,19700.0
2009-09-02 14:00:00,11.83,11.86,11.83,11.85,119200.0,10.1176,10.1432,10.1176,10.1347,119200.0
2009-09-02 14:05:00,11.85,11.9,11.85,11.88,60500.0,10.1347,10.1774,10.1347,10.1603,60500.0
2009-09-02 14:10:00,11.89,11.89,11.87,11.88,39000.0,10.1689,10.1689,10.1518,10.1603,39000.0
2009-09-02 14:15:00,11.88,11.92,11.88,11.91,115200.0,10.1603,10.1945,10.1603,10.186,115200.0
2009-09-02 14:20:00,11.92,11.96,11.91,11.96,119500.0,10.1945,10.2287,10.186,10.2287,119500.0
2009-09-02 14:25:00,11.95,11.97,11.94,11.96,86900.0,10.2202,10.2373,10.2116,10.2287,86900.0
2009-09-02 14:30:00,11.96,12.0,11.95,12.0,91700.0,10.2287,10.263,10.2202,10.263,91700.0
2009-09-02 14:35:00,11.99,12.0,11.97,11.99,57900.0,10.2544,10.263,10.2373,10.2544,57900.0
2009-09-02 14:40:00,11.99,12.0,11.96,11.96,70900.0,10.2544,10.263,10.2287,10.2287,70900.0
2009-09-02 14:45:00,11.96,11.97,11.95,11.97,32300.0,10.2287,10.2373,10.2202,10.2373,32300.0
2009-09-02 14:50:00,11.96,11.98,11.96,11.96,21800.0,10.2287,10.2458,10.2287,10.2287,21800.0
2009-09-02 14:55:00,11.97,11.97,11.93,11.93,60500.0,10.2373,10.2373,10.2031,10.2031,60500.0
2009-09-02 15:00:00,11.93,11.93,11.91,11.91,49800.0,10.2031,10.2031,10.186,10.186,49800.0
2009-09-02 15:05:00,11.91,11.93,11.91,11.92,51000.0,10.186,10.2031,10.186,10.1945,51000.0
2009-09-02 15:10:00,11.92,11.94,11.91,11.93,38500.0,10.1945,10.2116,10.186,10.2031,38500.0
2009-09-02 15:15:00,11.94,11.99,11.92,11.98,118400.0,10.2116,10.2544,10.1945,10.2458,118400.0
2009-09-02 15:20:00,11.98,11.99,11.97,11.97,74600.0,10.2458,10.2544,10.2373,10.2373,74600.0
2009-09-02 15:25:00,11.98,11.98,11.93,11.94,81300.0,10.2458,10.2458,10.2031,10.2116,81300.0
2009-09-02 15:30:00,11.95,11.99,11.94,11.95,161000.0,10.2202,10.2544,10.2116,10.2202,161000.0
2009-09-02 15:35:00,11.95,11.97,11.93,11.96,63500.0,10.2202,10.2373,10.2031,10.2287,63500.0
2009-09-02 15:40:00,11.97,11.97,11.89,11.93,117400.0,10.2373,10.2373,10.1689,10.2031,117400.0
2009-09-02 15:45:00,11.93,11.95,11.9,11.9,124900.0,10.2031,10.2202,10.1774,10.1774,124900.0
2009-09-02 15:50:00,11.9,11.94,11.9,11.91,120100.0,10.1774,10.2116,10.1774,10.186,120100.0
2009-09-02 15:55:00,11.91,11.92,11.9,11.91,209600.0,10.186,10.1945,10.1774,10.186,209600.0
2009-09-03 09:30:00,11.91,12.1,11.85,11.96,102200.0,10.186,10.3485,10.1347,10.2287,102200.0
2009-09-03 09:35:00,11.97,12.01,11.9,11.95,62900.0,10.2373,10.2715,10.1774,10.2202,62900.0
2009-09-03 09:40:00,11.95,11.98,11.87,11.93,114600.0,10.2202,10.2458,10.1518,10.2031,114600.0
2009-09-03 09:45:00,11.94,11.96,11.89,11.92,45200.0,10.2116,10.2287,10.1689,10.1945,45200.0
2009-09-03 09:50:00,11.92,11.97,11.92,11.95,66400.0,10.1945,10.2373,10.1945,10.2202,66400.0
2009-09-03 09:55:00,11.95,11.98,11.85,11.94,114600.0,10.2202,10.2458,10.1347,10.2116,114600.0
2009-09-03 10:00:00,11.95,11.98,11.88,11.88,173600.0,10.2202,10.2458,10.1603,10.1603,173600.0
2009-09-03 10:05:00,11.88,11.9,11.82,11.88,103100.0,10.1603,10.1774,10.109,10.1603,103100.0
2009-09-03 10:10:00,11.88,11.94,11.85,11.91,103900.0,10.1603,10.2116,10.1347,10.186,103900.0
2009-09-03 10:15:00,11.91,11.92,11.85,11.87,137700.0,10.186,10.1945,10.1347,10.1518,137700.0
2009-09-03 10:20:00,11.86,11.89,11.83,11.86,112800.0,10.1432,10.1689,10.1176,10.1432,112800.0
2009-09-03 10:25:00,11.86,11.88,11.83,11.85,94000.0,10.1432,10.1603,10.1176,10.1347,94000.0
2009-09-03 10:30:00,11.85,11.89,11.84,11.88,66900.0,10.1347,10.1689,10.1261,10.1603,66900.0
2009-09-03 10:35:00,11.88,11.9,11.84,11.87,54500.0,10.1603,10.1774,10.1261,10.1518,54500.0
2009-09-03 10:40:00,11.88,11.91,11.84,11.88,46700.0,10.1603,10.186,10.1261,10.1603,46700.0
2009-09-03 10:45:00,11.88,11.89,11.85,11.86,29700.0,10.1603,10.1689,10.1347,10.1432,29700.0
2009-09-03 10:50:00,11.85,11.91,11.85,11.91,55200.0,10.1347,10.186,10.1347,10.186,55200.0
2009-09-03 10:55:00,11.91,11.91,11.88,11.88,29900.0,10.186,10.186,10.1603,10.1603,29900.0
2009-09-03 11:00:00,11.89,11.98,11.88,11.97,114500.0,10.1689,10.2458,10.1603,10.2373,114500.0
2009-09-03 11:05:00,11.96,12.02,11.95,12.02,85000.0,10.2287,10.2801,10.2202,10.2801,85000.0
2009-09-03 11:10:00,12.02,12.05,12.0,12.02,60700.0,10.2801,10.3057,10.263,10.2801,60700.0
2009-09-03 11:15:00,12.02,12.02,11.99,12.0,57200.0,10.2801,10.2801,10.2544,10.263,57200.0
2009-09-03 11:20:00,12.0,12.04,11.99,12.04,48400.0,10.263,10.2972,10.2544,10.2972,48400.0
2009-09-03 11:25:00,12.04,12.06,12.04,12.04,50400.0,10.2972,10.3143,10.2972,10.2972,50400.0
2009-09-03 11:30:00,12.04,12.09,12.03,12.09,64600.0,10.2972,10.3399,10.2886,10.3399,64600.0
2009-09-03 11:35:00,12.09,12.13,12.07,12.07,71000.0,10.3399,10.3741,10.3228,10.3228,71000.0
2009-09-03 11:40:00,12.07,12.08,12.06,12.06,22700.0,10.3228,10.3314,10.3143,10.3143,22700.0
2009-09-03 11:45:00,12.06,12.07,12.06,12.06,11400.0,10.3143,10.3228,10.3143,10.3143,11400.0
2009-09-03 11:50:00,12.06,12.09,12.04,12.06,136500.0,10.3143,10.3399,10.2972,10.3143,136500.0
2009-09-03 11:55:00,12.06,12.08,12.04,12.08,34100.0,10.3143,10.3314,10.2972,10.3314,34100.0
2009-09-03 12:00:00,12.07,12.07,12.03,12.04,22900.0,10.3228,10.3228,10.2886,10.2972,22900.0
2009-09-03 12:05:00,12.03,12.06,12.03,12.05,61400.0,10.2886,10.3143,10.2886,10.3057,61400.0
2009-09-03 12:10:00,12.05,12.05,12.02,12.02,33100.0,10.3057,10.3057,10.2801,10.2801,33100.0
2009-09-03 12:15:00,12.02,12.04,12.02,12.04,23500.0,10.2801,10.2972,10.2801,10.2972,23500.0
2009-09-03 12:20:00,12.03,12.04,12.03,12.04,23400.0,10.2886,10.2972,10.2886,10.2972,23400.0
2009-09-03 12:25:00,12.03,12.04,12.01,12.01,35200.0,10.2886,10.2972,10.2715,10.2715,35200.0
2009-09-03 12:30:00,12.01,12.02,11.97,11.99,48600.0,10.2715,10.2801,10.2373,10.2544,48600.0
2009-09-03 12:35:00,11.99,12.0,11.99,12.0,28400.0,10.2544,10.263,10.2544,10.263,28400.0
2009-09-03 12:40:00,12.0,12.02,11.99,12.01,39300.0,10.263,10.2801,10.2544,10.2715,39300.0
2009-09-03 12:45:00,12.02,12.02,11.97,11.98,40500.0,10.2801,10.2801,10.2373,10.2458,40500.0
2009-09-03 12:50:00,11.98,11.99,11.97,11.97,66800.0,10.2458,10.2544,10.2373,10.2373,66800.0
2009-09-03 12:55:00,11.97,11.97,11.94,11.96,67100.0,10.2373,10.2373,10.2116,10.2287,67100.0
2009-09-03 13:00:00,11.96,11.99,11.96,11.98,30000.0,10.2287,10.2544,10.2287,10.2458,30000.0
2009-09-03 13:05:00,11.98,11.99,11.96,11.96,23300.0,10.2458,10.2544,10.2287,10.2287,23300.0
2009-09-03 13:10:00,11.96,11.99,11.96,11.99,74700.0,10.2287,10.2544,10.2287,10.2544,74700.0
2009-09-03 13:15:00,11.98,11.99,11.98,11.98,11900.0,10.2458,10.2544,10.2458,10.2458,11900.0
2009-09-03 13:20:00,11.99,12.02,11.98,11.99,45300.0,10.2544,10.2801,10.2458,10.2544,45300.0
2009-09-03 13:25:00,12.0,12.0,11.99,12.0,16900.0,10.263,10.263,10.2544,10.263,16900.0
2009-09-03 13:30:00,12.0,12.01,11.99,11.99,140200.0,10.263,10.2715,10.2544,10.2544,140200.0
2009-09-03 13:35:00,11.99,12.0,11.99,12.0,10700.0,10.2544,10.263,10.2544,10.263,10700.0
2009-09-03 13:40:00,12.0,12.01,11.99,12.0,26400.0,10.263,10.2715,10.2544,10.263,26400.0
2009-09-03 13:45:00,12.01,12.06,12.0,12.05,148600.0,10.2715,10.3143,10.263,10.3057,148600.0
2009-09-03 13:50:00,12.05,12.08,12.05,12.08,23200.0,10.3057,10.3314,10.3057,10.3314,23200.0
2009-09-03 13:55:00,12.08,12.08,12.02,12.04,115500.0,10.3314,10.3314,10.2801,10.2972,115500.0
2009-09-03 14:00:00,12.05,12.07,12.05,12.07,18400.0,10.3057,10.3228,10.3057,10.3228,18400.0
2009-09-03 14:05:00,12.07,12.11,12.06,12.09,42100.0,10.3228,10.357,10.3143,10.3399,42100.0
2009-09-03 14:10:00,12.09,12.1,12.08,12.08,18200.0,10.3399,10.3485,10.3314,10.3314,18200.0
2009-09-03 14:15:00,12.09,12.12,12.08,12.1,91000.0,10.3399,10.3656,10.3314,10.3485,91000.0
2009-09-03 14:20:00,12.11,12.11,12.08,12.1,28100.0,10.357,10.357,10.3314,10.3485,28100.0
2009-09-03 14:25:00,12.09,12.1,12.09,12.1,4600.0,10.3399,10.3485,10.3399,10.3485,4600.0
2009-09-03 14:30:00,12.1,12.1,12.09,12.1,19100.0,10.3485,10.3485,10.3399,10.3485,19100.0
2009-09-03 14:35:00,12.09,12.11,12.09,12.11,14000.0,10.3399,10.357,10.3399,10.357,14000.0
2009-09-03 14:40:00,12.11,12.11,12.09,12.09,89800.0,10.357,10.357,10.3399,10.3399,89800.0
2009-09-03 14:45:00,12.09,12.13,12.09,12.1,78000.0,10.3399,10.3741,10.3399,10.3485,78000.0
2009-09-03 14:50:00,12.1,12.13,12.1,12.13,76800.0,10.3485,10.3741,10.3485,10.3741,76800.0
2009-09-03 14:55:00,12.13,12.13,12.12,12.13,9300.0,10.3741,10.3741,10.3656,10.3741,9300.0
2009-09-03 15:00:00,12.12,12.13,12.08,12.1,103700.0,10.3656,10.3741,10.3314,10.3485,103700.0
2009-09-03 15:05:00,12.1,12.13,12.1,12.12,51800.0,10.3485,10.3741,10.3485,10.3656,51800.0
2009-09-03 15:10:00,12.12,12.16,12.12,12.16,52600.0,10.3656,10.3998,10.3656,10.3998,52600.0
2009-09-03 15:15:00,12.15,12.15,12.12,12.12,41200.0,10.3912,10.3912,10.3656,10.3656,41200.0
2009-09-03 15:20:00,12.11,12.14,12.11,12.13,30200.0,10.357,10.3827,10.357,10.3741,30200.0
2009-09-03 15:25:00,12.13,12.13,12.12,12.13,20500.0,10.3741,10.3741,10.3656,10.3741,20500.0
2009-09-03 15:30:00,12.12,12.18,12.11,12.14,170200.0,10.3656,10.4169,10.357,10.3827,170200.0
2009-09-03 15:35:00,12.15,12.25,12.14,12.24,135300.0,10.3912,10.4768,10.3827,10.4682,135300.0
2009-09-03 15:40:00,12.24,12.24,12.19,12.2,116100.0,10.4682,10.4682,10.4254,10.434,116100.0
2009-09-03 15:45:00,12.2,12.21,12.18,12.2,92300.0,10.434,10.4426,10.4169,10.434,92300.0
2009-09-03 15:50:00,12.21,12.24,12.19,12.2,253000.0,10.4426,10.4682,10.4254,10.434,253000.0
2009-09-03 15:55:00,12.21,12.22,12.2,12.21,227300.0,10.4426,10.4511,10.434,10.4426,227300.0
2009-09-04 09:30:00,12.2,12.28,12.11,12.19,57000.0,10.434,10.5024,10.357,10.4254,57000.0
2009-09-04 09:35:00,12.19,12.26,12.11,12.14,58500.0,10.4254,10.4853,10.357,10.3827,58500.0
2009-09-04 09:40:00,12.14,12.23,12.12,12.21,55600.0,10.3827,10.4597,10.3656,10.4426,55600.0
2009-09-04 09:45:00,12.21,12.22,12.1,12.1,58400.0,10.4426,10.4511,10.3485,10.3485,58400.0
2009-09-04 09:50:00,12.1,12.1,12.0,12.05,91200.0,10.3485,10.3485,10.263,10.3057,91200.0
2009-09-04 09:55:00,12.05,12.08,12.02,12.02,57800.0,10.3057,10.3314,10.2801,10.2801,57800.0
2009-09-04 10:00:00,12.02,12.1,12.02,12.07,48500.0,10.2801,10.3485,10.2801,10.3228,48500.0
2009-09-04 10:05:00,12.07,12.08,12.06,12.07,34100.0,10.3228,10.3314,10.3143,10.3228,34100.0
2009-09-04 10:10:00,12.07,12.11,12.06,12.08,46400.0,10.3228,10.357,10.3143,10.3314,46400.0
2009-09-04 10:15:00,12.09,12.12,12.09,12.1,54300.0,10.3399,10.3656,10.3399,10.3485,54300.0
2009-09-04 10:20:00,12.11,12.14,12.1,12.1,34200.0,10.357,10.3827,10.3485,10.3485,34200.0
2009-09-04 10:25:00,12.11,12.11,12.09,12.09,30900.0,10.357,10.357,10.3399,10.3399,30900.0
2009-09-04 10:30:00,12.08,12.14,12.07,12.12,88600.0,10.3314,10.3827,10.3228,10.3656,88600.0
2009-09-04 10:35:00,12.13,12.17,12.12,12.17,90400.0,10.3741,10.4083,10.3656,10.4083,90400.0
2009-09-04 10:40:00,12.17,12.22,12.17,12.19,86900.0,10.4083,10.4511,10.4083,10.4254,86900.0
2009-09-04 10:45:00,12.19,12.21,12.19,12.2,31700.0,10.4254,10.4426,10.4254,10.434,31700.0
2009-09-04 10:50:00,12.2,12.23,12.2,12.2,75800.0,10.434,10.4597,10.434,10.434,75800.0
2009-09-04 10:55:00,12.2,12.22,12.2,12.2,51000.0,10.434,10.4511,10.434,10.434,51000.0
2009-09-04 11:00:00,12.2,12.21,12.17,12.18,95000.0,10.434,10.4426,10.4083,10.4169,95000.0
2009-09-04 11:05:00,12.19,12.21,12.14,12.15,97900.0,10.4254,10.4426,10.3827,10.3912,97900.0
2009-09-04 11:10:00,12.14,12.16,12.14,12.16,27200.0,10.3827,10.3998,10.3827,10.3998,27200.0
2009-09-04 11:15:00,12.15,12.16,12.14,12.14,24100.0,10.3912,10.3998,10.3827,10.3827,24100.0
2009-09-04 11:20:00,12.14,12.21,12.14,12.2,33600.0,10.3827,10.4426,10.3827,10.434,33600.0
2009-09-04 11:25:00,12.2,12.2,12.19,12.19,28400.0,10.434,10.434,10.4254,10.4254,28400.0
2009-09-04 11:30:00,12.19,12.22,12.18,12.19,52000.0,10.4254,10.4511,10.4169,10.4254,52000.0
2009-09-04 11:35:00,12.19,12.22,12.19,12.22,20700.0,10.4254,10.4511,10.4254,10.4511,20700.0
2009-09-04 11:40:00,12.21,12.23,12.21,12.23,23300.0,10.4426,10.4597,10.4426,10.4597,23300.0
2009-09-04 11:45:00,12.22,12.23,12.22,12.23,6900.0,10.4511,10.4597,10.4511,10.4597,6900.0
2009-09-04 11:50:00,12.22,12.24,12.21,12.23,31000.0,10.4511,10.4682,10.4426,10.4597,31000.0
2009-09-04 11:55:00,12.23,12.28,12.23,12.28,19700.0,10.4597,10.5024,10.4597,10.5024,19700.0
2009-09-04 12:00:00,12.28,12.31,12.27,12.28,29600.0,10.5024,10.5281,10.4939,10.5024,29600.0
2009-09-04 12:05:00,12.27,12.34,12.27,12.34,26200.0,10.4939,10.5537,10.4939,10.5537,26200.0
2009-09-04 12:10:00,12.33,12.34,12.28,12.3,33000.0,10.5452,10.5537,10.5024,10.5195,33000.0
2009-09-04 12:15:00,12.29,12.33,12.27,12.27,55600.0,10.511,10.5452,10.4939,10.4939,55600.0
2009-09-04 12:20:00,12.27,12.29,12.27,12.29,17400.0,10.4939,10.511,10.4939,10.511,17400.0
2009-09-04 12:25:00,12.28,12.28,12.27,12.27,18600.0,10.5024,10.5024,10.4939,10.4939,18600.0
2009-09-04 12:30:00,12.27,12.27,12.25,12.26,23700.0,10.4939,10.4939,10.4768,10.4853,23700.0
2009-09-04 12:35:00,12.27,12.27,12.25,12.26,11200.0,10.4939,10.4939,10.4768,10.4853,11200.0
2009-09-04 12:40:00,12.25,12.26,12.25,12.26,2800.0,10.4768,10.4853,10.4768,10.4853,2800.0
2009-09-04 12:45:00,12.25,12.27,12.25,12.26,25200.0,10.4768,10.4939,10.4768,10.4853,25200.0
2009-09-04 12:50:00,12.27,12.28,12.26,12.26,49400.0,10.4939,10.5024,10.4853,10.4853,49400.0
2009-09-04 12:55:00,12.27,12.28,12.26,12.28,8900.0,10.4939,10.5024,10.4853,10.5024,8900.0
2009-09-04 13:00:00,12.27,12.27,12.26,12.26,8200.0,10.4939,10.4939,10.4853,10.4853,8200.0
2009-09-04 13:05:00,12.26,12.28,12.26,12.26,21100.0,10.4853,10.5024,10.4853,10.4853,21100.0
2009-09-04 13:10:00,12.27,12.28,12.26,12.28,44600.0,10.4939,10.5024,10.4853,10.5024,44600.0
2009-09-04 13:15:00,12.28,12.31,12.27,12.3,77400.0,10.5024,10.5281,10.4939,10.5195,77400.0
2009-09-04 13:20:00,12.31,12.33,12.3,12.31,116600.0,10.5281,10.5452,10.5195,10.5281,116600.0
2009-09-04 13:25:00,12.31,12.31,12.3,12.3,7200.0,10.5281,10.5281,10.5195,10.5195,7200.0
2009-09-04 13:30:00,12.3,12.33,12.3,12.32,18200.0,10.5195,10.5452,10.5195,10.5366,18200.0
2009-09-04 13:35:00,12.32,12.35,12.3,12.32,129200.0,10.5366,10.5623,10.5195,10.5366,129200.0
2009-09-04 13:40:00,12.31,12.32,12.3,12.32,40000.0,10.5281,10.5366,10.5195,10.5366,40000.0
2009-09-04 13:45:00,12.31,12.33,12.31,12.33,11500.0,10.5281,10.5452,10.5281,10.5452,11500.0
2009-09-04 13:50:00,12.32,12.33,12.31,12.31,19100.0,10.5366,10.5452,10.5281,10.5281,19100.0
2009-09-04 13:55:00,12.31,12.32,12.31,12.31,18700.0,10.5281,10.5366,10.5281,10.5281,18700.0
2009-09-04 14:00:00,12.31,12.32,12.31,12.32,37100.0,10.5281,10.5366,10.5281,10.5366,37100.0
2009-09-04 14:05:00,12.32,12.32,12.3,12.31,37700.0,10.5366,10.5366,10.5195,10.5281,37700.0
2009-09-04 14:10:00,12.32,12.32,12.3,12.31,9100.0,10.5366,10.5366,10.5195,10.5281,9100.0
2009-09-04 14:15:00,12.31,12.32,12.31,12.31,10700.0,10.5281,10.5366,10.5281,10.5281,10700.0
2009-09-04 14:20:00,12.31,12.32,12.31,12.32,12800.0,10.5281,10.5366,10.5281,10.5366,12800.0
2009-09-04 14:25:00,12.31,12.32,12.28,12.28,34400.0,10.5281,10.5366,10.5024,10.5024,34400.0
2009-09-04 14:30:00,12.28,12.29,12.27,12.28,35800.0,10.5024,10.511,10.4939,10.5024,35800.0
2009-09-04 14:35:00,12.27,12.28,12.26,12.26,33300.0,10.4939,10.5024,10.4853,10.4853,33300.0
2009-09-04 14:40:00,12.27,12.27,12.26,12.27,18300.0,10.4939,10.4939,10.4853,10.4939,18300.0
2009-09-04 14:45:00,12.27,12.28,12.26,12.28,29100.0,10.4939,10.5024,10.4853,10.5024,29100.0
2009-09-04 14:50:00,12.27,12.28,12.27,12.28,22500.0,10.4939,10.5024,10.4939,10.5024,22500.0
2009-09-04 14:55:00,12.28,12.28,12.27,12.28,60800.0,10.5024,10.5024,10.4939,10.5024,60800.0
2009-09-04 15:00:00,12.27,12.29,12.26,12.29,57500.0,10.4939,10.511,10.4853,10.511,57500.0
2009-09-04 15:05:00,12.28,12.3,12.21,12.22,130200.0,10.5024,10.5195,10.4426,10.4511,130200.0
2009-09-04 15:10:00,12.22,12.24,12.22,12.23,45600.0,10.4511,10.4682,10.4511,10.4597,45600.0
2009-09-04 15:15:00,12.24,12.27,12.23,12.25,48200.0,10.4682,10.4939,10.4597,10.4768,48200.0
2009-09-04 15:20:00,12.25,12.27,12.24,12.24,59600.0,10.4768,10.4939,10.4682,10.4682,59600.0
2009-09-04 15:25:00,12.25,12.26,12.24,12.26,20000.0,10.4768,10.4853,10.4682,10.4853,20000.0
2009-09-04 15:30:00,12.26,12.26,12.23,12.25,50700.0,10.4853,10.4853,10.4597,10.4768,50700.0
2009-09-04 15:35:00,12.24,12.27,12.24,12.27,104300.0,10.4682,10.4939,10.4682,10.4939,104300.0
2009-09-04 15:40:00,12.26,12.29,12.26,12.28,112700.0,10.4853,10.511,10.4853,10.5024,112700.0
2009-09-04 15:45:00,12.28,12.33,12.27,12.32,84700.0,10.5024,10.5452,10.4939,10.5366,84700.0
2009-09-04 15:50:00,12.32,12.35,12.31,12.33,118000.0,10.5366,10.5623,10.5281,10.5452,118000.0
2009-09-04 15:55:00,12.33,12.34,12.31,12.33,178600.0,10.5452,10.5537,10.5281,10.5452,178600.0
2009-09-08 09:30:00,12.47,12.5,12.39,12.48,149300.0,10.6649,10.6906,10.5965,10.6735,149300.0
2009-09-08 09:35:00,12.48,12.49,12.32,12.4,116400.0,10.6735,10.682,10.5366,10.605,116400.0
2009-09-08 09:40:00,12.4,12.41,12.29,12.33,95500.0,10.605,10.6136,10.511,10.5452,95500.0
2009-09-08 09:45:00,12.32,12.32,12.28,12.31,79300.0,10.5366,10.5366,10.5024,10.5281,79300.0
2009-09-08 09:50:00,12.31,12.35,12.31,12.35,59800.0,10.5281,10.5623,10.5281,10.5623,59800.0
2009-09-08 09:55:00,12.35,12.35,12.23,12.23,150400.0,10.5623,10.5623,10.4597,10.4597,150400.0
2009-09-08 10:00:00,12.23,12.26,12.2,12.21,94900.0,10.4597,10.4853,10.434,10.4426,94900.0
2009-09-08 10:05:00,12.2,12.21,12.13,12.17,72900.0,10.434,10.4426,10.3741,10.4083,72900.0
2009-09-08 10:10:00,12.17,12.2,12.15,12.2,116000.0,10.4083,10.434,10.3912,10.434,116000.0
2009-09-08 10:15:00,12.2,12.2,12.15,12.15,41500.0,10.434,10.434,10.3912,10.3912,41500.0
2009-09-08 10:20:00,12.15,12.2,12.12,12.2,72200.0,10.3912,10.434,10.3656,10.434,72200.0
2009-09-08 10:25:00,12.2,12.21,12.18,12.2,45000.0,10.434,10.4426,10.4169,10.434,45000.0
2009-09-08 10:30:00,12.19,12.28,12.19,12.27,50100.0,10.4254,10.5024,10.4254,10.4939,50100.0
2009-09-08 10:35:00,12.28,12.3,12.27,12.27,31000.0,10.5024,10.5195,10.4939,10.4939,31000.0
2009-09-08 10:40:00,12.26,12.27,12.22,12.23,31200.0,10.4853,10.4939,10.4511,10.4597,31200.0
2009-09-08 10:45:00,12.22,12.23,12.19,12.2,64400.0,10.4511,10.4597,10.4254,10.434,64400.0
2009-09-08 10:50:00,12.2,12.3,12.2,12.29,138100.0,10.434,10.5195,10.434,10.511,138100.0
2009-09-08 10:55:00,12.29,12.32,12.27,12.29,141000.0,10.511,10.5366,10.4939,10.511,141000.0
2009-09-08 11:00:00,12.29,12.35,12.29,12.33,77200.0,10.511,10.5623,10.511,10.5452,77200.0
2009-09-08 11:05:00,12.33,12.34,12.32,12.32,45600.0,10.5452,10.5537,10.5366,10.5366,45600.0
2009-09-08 11:10:00,12.32,12.36,12.32,12.36,28600.0,10.5366,10.5708,10.5366,10.5708,28600.0
2009-09-08 11:15:00,12.36,12.38,12.35,12.37,19600.0,10.5708,10.5879,10.5623,10.5794,19600.0
2009-09-08 11:20:00,12.37,12.41,12.37,12.41,39600.0,10.5794,10.6136,10.5794,10.6136,39600.0
2009-09-08 11:25:00,12.41,12.41,12.37,12.38,36500.0,10.6136,10.6136,10.5794,10.5879,36500.0
2009-09-08 11:30:00,12.37,12.38,12.37,12.38,13200.0,10.5794,10.5879,10.5794,10.5879,13200.0
2009-09-08 11:35:00,12.37,12.38,12.34,12.34,32500.0,10.5794,10.5879,10.5537,10.5537,32500.0
2009-09-08 11:40:00,12.35,12.35,12.31,12.33,29600.0,10.5623,10.5623,10.5281,10.5452,29600.0
2009-09-08 11:45:00,12.32,12.33,12.31,12.33,26800.0,10.5366,10.5452,10.5281,10.5452,26800.0
2009-09-08 11:50:00,12.33,12.34,12.32,12.33,37600.0,10.5452,10.5537,10.5366,10.5452,37600.0
2009-09-08 11:55:00,12.33,12.37,12.33,12.37,34100.0,10.5452,10.5794,10.5452,10.5794,34100.0
2009-09-08 12:00:00,12.37,12.37,12.36,12.37,12900.0,10.5794,10.5794,10.5708,10.5794,12900.0
2009-09-08 12:05:00,12.36,12.36,12.35,12.36,11300.0,10.5708,10.5708,10.5623,10.5708,11300.0
2009-09-08 12:10:00,12.35,12.37,12.35,12.37,13900.0,10.5623,10.5794,10.5623,10.5794,13900.0
2009-09-08 12:15:00,12.36,12.39,12.36,12.37,29200.0,10.5708,10.5965,10.5708,10.5794,29200.0
2009-09-08 12:20:00,12.37,12.38,12.32,12.32,49000.0,10.5794,10.5879,10.5366,10.5366,49000.0
2009-09-08 12:25:00,12.32,12.34,12.32,12.34,6700.0,10.5366,10.5537,10.5366,10.5537,6700.0
2009-09-08 12:30:00,12.33,12.34,12.33,12.34,5500.0,10.5452,10.5537,10.5452,10.5537,5500.0
2009-09-08 12:35:00,12.33,12.34,12.32,12.33,11600.0,10.5452,10.5537,10.5366,10.5452,11600.0
2009-09-08 12:40:00,12.32,12.34,12.32,12.34,12700.0,10.5366,10.5537,10.5366,10.5537,12700.0
2009-09-08 12:45:00,12.34,12.34,12.33,12.34,15800.0,10.5537,10.5537,10.5452,10.5537,15800.0
2009-09-08 12:50:00,12.33,12.34,12.33,12.33,19500.0,10.5452,10.5537,10.5452,10.5452,19500.0
2009-09-08 12:55:00,12.33,12.34,12.32,12.33,19100.0,10.5452,10.5537,10.5366,10.5452,19100.0
2009-09-08 13:00:00,12.33,12.34,12.33,12.34,35100.0,10.5452,10.5537,10.5452,10.5537,35100.0
2009-09-08 13:05:00,12.34,12.34,12.33,12.33,22800.0,10.5537,10.5537,10.5452,10.5452,22800.0
2009-09-08 13:10:00,12.33,12.33,12.29,12.29,25200.0,10.5452,10.5452,10.511,10.511,25200.0
2009-09-08 13:15:00,12.29,12.31,12.29,12.31,26400.0,10.511,10.5281,10.511,10.5281,26400.0
2009-09-08 13:20:00,12.3,12.32,12.3,12.32,18900.0,10.5195,10.5366,10.5195,10.5366,18900.0
2009-09-08 13:25:00,12.32,12.34,12.31,12.34,19000.0,10.5366,10.5537,10.5281,10.5537,19000.0
2009-09-08 13:30:00,12.33,12.34,12.32,12.32,20200.0,10.5452,10.5537,10.5366,10.5366,20200.0
2009-09-08 13:35:00,12.33,12.33,12.31,12.32,7200.0,10.5452,10.5452,10.5281,10.5366,7200.0
2009-09-08 13:40:00,12.32,12.34,12.31,12.34,16500.0,10.5366,10.5537,10.5281,10.5537,16500.0
2009-09-08 13:45:00,12.34,12.34,12.3,12.31,37100.0,10.5537,10.5537,10.5195,10.5281,37100.0
2009-09-08 13:50:00,12.3,12.34,12.3,12.34,29900.0,10.5195,10.5537,10.5195,10.5537,29900.0
2009-09-08 13:55:00,12.33,12.35,12.33,12.35,18900.0,10.5452,10.5623,10.5452,10.5623,18900.0
2009-09-08 14:00:00,12.34,12.36,12.33,12.33,56600.0,10.5537,10.5708,10.5452,10.5452,56600.0
2009-09-08 14:05:00,12.33,12.36,12.33,12.36,25900.0,10.5452,10.5708,10.5452,10.5708,25900.0
2009-09-08 14:10:00,12.35,12.39,12.35,12.39,29400.0,10.5623,10.5965,10.5623,10.5965,29400.0
2009-09-08 14:15:00,12.39,12.4,12.38,12.38,32900.0,10.5965,10.605,10.5879,10.5879,32900.0
2009-09-08 14:20:00,12.38,12.42,12.38,12.4,34200.0,10.5879,10.6222,10.5879,10.605,34200.0
2009-09-08 14:25:00,12.4,12.41,12.39,12.41,19900.0,10.605,10.6136,10.5965,10.6136,19900.0
2009-09-08 14:30:00,12.42,12.44,12.41,12.42,40300.0,10.6222,10.6393,10.6136,10.6222,40300.0
2009-09-08 14:35:00,12.42,12.44,12.42,12.44,42400.0,10.6222,10.6393,10.6222,10.6393,42400.0
2009-09-08 14:40:00,12.43,12.48,12.43,12.48,46400.0,10.6307,10.6735,10.6307,10.6735,46400.0
2009-09-08 14:45:00,12.48,12.49,12.46,12.48,51400.0,10.6735,10.682,10.6564,10.6735,51400.0
2009-09-08 14:50:00,12.47,12.5,12.46,12.47,57400.0,10.6649,10.6906,10.6564,10.6649,57400.0
2009-09-08 14:55:00,12.48,12.48,12.46,12.47,27000.0,10.6735,10.6735,10.6564,10.6649,27000.0
2009-09-08 15:00:00,12.46,12.47,12.43,12.45,72900.0,10.6564,10.6649,10.6307,10.6478,72900.0
2009-09-08 15:05:00,12.44,12.45,12.43,12.44,23100.0,10.6393,10.6478,10.6307,10.6393,23100.0
2009-09-08 15:10:00,12.43,12.44,12.42,12.43,36100.0,10.6307,10.6393,10.6222,10.6307,36100.0
2009-09-08 15:15:00,12.43,12.44,12.41,12.41,37200.0,10.6307,10.6393,10.6136,10.6136,37200.0
2009-09-08 15:20:00,12.41,12.44,12.4,12.44,40300.0,10.6136,10.6393,10.605,10.6393,40300.0
2009-09-08 15:25:00,12.44,12.45,12.42,12.42,56700.0,10.6393,10.6478,10.6222,10.6222,56700.0
2009-09-08 15:30:00,12.43,12.44,12.39,12.4,47200.0,10.6307,10.6393,10.5965,10.605,47200.0
2009-09-08 15:35:00,12.4,12.42,12.39,12.39,83900.0,10.605,10.6222,10.5965,10.5965,83900.0
2009-09-08 15:40:00,12.39,12.4,12.35,12.37,258100.0,10.5965,10.605,10.5623,10.5794,258100.0
2009-09-08 15:45:00,12.37,12.37,12.33,12.35,210500.0,10.5794,10.5794,10.5452,10.5623,210500.0
2009-09-08 15:50:00,12.34,12.38,12.34,12.35,282300.0,10.5537,10.5879,10.5537,10.5623,282300.0
2009-09-08 15:55:00,12.34,12.37,12.34,12.36,166800.0,10.5537,10.5794,10.5537,10.5708,166800.0
2009-09-09 09:30:00,12.29,12.45,12.2,12.24,107600.0,10.511,10.6478,10.434,10.4682,107600.0
2009-09-09 09:35:00,12.24,12.26,12.09,12.18,211500.0,10.4682,10.4853,10.3399,10.4169,211500.0
2009-09-09 09:40:00,12.18,12.22,12.13,12.22,67700.0,10.4169,10.4511,10.3741,10.4511,67700.0
2009-09-09 09:45:00,12.23,12.33,12.23,12.28,97000.0,10.4597,10.5452,10.4597,10.5024,97000.0
2009-09-09 09:50:00,12.28,12.37,12.27,12.31,101400.0,10.5024,10.5794,10.4939,10.5281,101400.0
2009-09-09 09:55:00,12.31,12.31,12.22,12.23,49000.0,10.5281,10.5281,10.4511,10.4597,49000.0
2009-09-09 10:00:00,12.23,12.26,12.21,12.26,62400.0,10.4597,10.4853,10.4426,10.4853,62400.0
2009-09-09 10:05:00,12.26,12.31,12.26,12.3,31300.0,10.4853,10.5281,10.4853,10.5195,31300.0
2009-09-09 10:10:00,12.3,12.3,12.27,12.28,36800.0,10.5195,10.5195,10.4939,10.5024,36800.0
2009-09-09 10:15:00,12.28,12.32,12.28,12.28,76300.0,10.5024,10.5366,10.5024,10.5024,76300.0
2009-09-09 10:20:00,12.27,12.28,12.24,12.25,85400.0,10.4939,10.5024,10.4682,10.4768,85400.0
2009-09-09 10:25:00,12.24,12.26,12.21,12.23,68500.0,10.4682,10.4853,10.4426,10.4597,68500.0
2009-09-09 10:30:00,12.23,12.24,12.22,12.24,34700.0,10.4597,10.4682,10.4511,10.4682,34700.0
2009-09-09 10:35:00,12.24,12.26,12.23,12.25,59700.0,10.4682,10.4853,10.4597,10.4768,59700.0
2009-09-09 10:40:00,12.24,12.29,12.23,12.28,41200.0,10.4682,10.511,10.4597,10.5024,41200.0
2009-09-09 10:45:00,12.29,12.29,12.23,12.27,71500.0,10.511,10.511,10.4597,10.4939,71500.0
2009-09-09 10:50:00,12.26,12.27,12.24,12.26,46900.0,10.4853,10.4939,10.4682,10.4853,46900.0
2009-09-09 10:55:00,12.27,12.28,12.26,12.28,21300.0,10.4939,10.5024,10.4853,10.5024,21300.0
2009-09-09 11:00:00,12.28,12.33,12.28,12.33,15200.0,10.5024,10.5452,10.5024,10.5452,15200.0
2009-09-09 11:05:00,12.32,12.34,12.29,12.29,45700.0,10.5366,10.5537,10.511,10.511,45700.0
2009-09-09 11:10:00,12.29,12.3,12.27,12.3,35200.0,10.511,10.5195,10.4939,10.5195,35200.0
2009-09-09 11:15:00,12.3,12.3,12.28,12.28,11300.0,10.5195,10.5195,10.5024,10.5024,11300.0
2009-09-09 11:20:00,12.29,12.32,12.28,12.32,85300.0,10.511,10.5366,10.5024,10.5366,85300.0
2009-09-09 11:25:00,12.32,12.33,12.3,12.32,92200.0,10.5366,10.5452,10.5195,10.5366,92200.0
2009-09-09 11:30:00,12.33,12.33,12.32,12.32,162400.0,10.5452,10.5452,10.5366,10.5366,162400.0
2009-09-09 11:35:00,12.32,12.33,12.29,12.29,156900.0,10.5366,10.5452,10.511,10.511,156900.0
2009-09-09 11:40:00,12.29,12.3,12.25,12.26,100800.0,10.511,10.5195,10.4768,10.4853,100800.0
2009-09-09 11:45:00,12.26,12.27,12.25,12.27,66700.0,10.4853,10.4939,10.4768,10.4939,66700.0
2009-09-09 11:50:00,12.26,12.29,12.26,12.28,68000.0,10.4853,10.511,10.4853,10.5024,68000.0
2009-09-09 11:55:00,12.28,12.29,12.27,12.29,58500.0,10.5024,10.511,10.4939,10.511,58500.0
2009-09-09 12:00:00,12.28,12.29,12.28,12.28,24800.0,10.5024,10.511,10.5024,10.5024,24800.0
2009-09-09 12:05:00,12.29,12.3,12.28,12.29,41300.0,10.511,10.5195,10.5024,10.511,41300.0
2009-09-09 12:10:00,12.3,12.3,12.29,12.3,24000.0,10.5195,10.5195,10.511,10.5195,24000.0
2009-09-09 12:15:00,12.3,12.3,12.27,12.27,42600.0,10.5195,10.5195,10.4939,10.4939,42600.0
2009-09-09 12:20:00,12.27,12.28,12.26,12.27,40500.0,10.4939,10.5024,10.4853,10.4939,40500.0
2009-09-09 12:25:00,12.28,12.28,12.27,12.28,17300.0,10.5024,10.5024,10.4939,10.5024,17300.0
2009-09-09 12:30:00,12.28,12.28,12.27,12.28,14200.0,10.5024,10.5024,10.4939,10.5024,14200.0
2009-09-09 12:35:00,12.28,12.28,12.27,12.27,20500.0,10.5024,10.5024,10.4939,10.4939,20500.0
2009-09-09 12:40:00,12.28,12.28,12.27,12.27,24400.0,10.5024,10.5024,10.4939,10.4939,24400.0
2009-09-09 12:45:00,12.29,12.29,12.28,12.29,29900.0,10.511,10.511,10.5024,10.511,29900.0
2009-09-09 12:50:00,12.29,12.33,12.29,12.32,30200.0,10.511,10.5452,10.511,10.5366,30200.0
2009-09-09 12:55:00,12.33,12.34,12.32,12.34,23600.0,10.5452,10.5537,10.5366,10.5537,23600.0
2009-09-09 13:00:00,12.33,12.34,12.31,12.32,77300.0,10.5452,10.5537,10.5281,10.5366,77300.0
2009-09-09 13:05:00,12.32,12.35,12.31,12.35,42700.0,10.5366,10.5623,10.5281,10.5623,42700.0
2009-09-09 13:10:00,12.34,12.36,12.34,12.36,29600.0,10.5537,10.5708,10.5537,10.5708,29600.0
2009-09-09 13:15:00,12.36,12.37,12.35,12.36,32900.0,10.5708,10.5794,10.5623,10.5708,32900.0
2009-09-09 13:20:00,12.36,12.36,12.34,12.36,54200.0,10.5708,10.5708,10.5537,10.5708,54200.0
2009-09-09 13:25:00,12.36,12.36,12.32,12.34,66500.0,10.5708,10.5708,10.5366,10.5537,66500.0
2009-09-09 13:30:00,12.34,12.34,12.33,12.34,7100.0,10.5537,10.5537,10.5452,10.5537,7100.0
2009-09-09 13:35:00,12.34,12.39,12.34,12.37,77000.0,10.5537,10.5965,10.5537,10.5794,77000.0
2009-09-09 13:40:00,12.38,12.39,12.36,12.36,45000.0,10.5879,10.5965,10.5708,10.5708,45000.0
2009-09-09 13:45:00,12.36,12.38,12.34,12.36,104900.0,10.5708,10.5879,10.5537,10.5708,104900.0
2009-09-09 13:50:00,12.36,12.36,12.35,12.36,16700.0,10.5708,10.5708,10.5623,10.5708,16700.0
2009-09-09 13:55:00,12.36,12.38,12.35,12.37,29600.0,10.5708,10.5879,10.5623,10.5794,29600.0
2009-09-09 14:00:00,12.38,12.41,12.37,12.38,99700.0,10.5879,10.6136,10.5794,10.5879,99700.0
2009-09-09 14:05:00,12.38,12.38,12.34,12.34,50900.0,10.5879,10.5879,10.5537,10.5537,50900.0
2009-09-09 14:10:00,12.33,12.34,12.29,12.3,58700.0,10.5452,10.5537,10.511,10.5195,58700.0
2009-09-09 14:15:00,12.3,12.3,12.24,12.26,90000.0,10.5195,10.5195,10.4682,10.4853,90000.0
2009-09-09 14:20:00,12.25,12.26,12.21,12.25,117800.0,10.4768,10.4853,10.4426,10.4768,117800.0
2009-09-09 14:25:00,12.25,12.28,12.24,12.27,83600.0,10.4768,10.5024,10.4682,10.4939,83600.0
2009-09-09 14:30:00,12.27,12.31,12.27,12.31,69400.0,10.4939,10.5281,10.4939,10.5281,69400.0
2009-09-09 14:35:00,12.31,12.32,12.29,12.3,40200.0,10.5281,10.5366,10.511,10.5195,40200.0
2009-09-09 14:40:00,12.3,12.32,12.28,12.31,38700.0,10.5195,10.5366,10.5024,10.5281,38700.0
2009-09-09 14:45:00,12.3,12.31,12.27,12.27,50700.0,10.5195,10.5281,10.4939,10.4939,50700.0
2009-09-09 14:50:00,12.27,12.27,12.23,12.26,74800.0,10.4939,10.4939,10.4597,10.4853,74800.0
2009-09-09 14:55:00,12.26,12.28,12.25,12.27,57400.0,10.4853,10.5024,10.4768,10.4939,57400.0
2009-09-09 15:00:00,12.27,12.3,12.26,12.3,52900.0,10.4939,10.5195,10.4853,10.5195,52900.0
2009-09-09 15:05:00,12.29,12.3,12.29,12.3,31000.0,10.511,10.5195,10.511,10.5195,31000.0
2009-09-09 15:10:00,12.3,12.32,12.29,12.3,92400.0,10.5195,10.5366,10.511,10.5195,92400.0
2009-09-09 15:15:00,12.3,12.31,12.3,12.3,66000.0,10.5195,10.5281,10.5195,10.5195,66000.0
2009-09-09 15:20:00,12.31,12.31,12.3,12.31,29400.0,10.5281,10.5281,10.5195,10.5281,29400.0
2009-09-09 15:25:00,12.31,12.35,12.31,12.35,79500.0,10.5281,10.5623,10.5281,10.5623,79500.0
2009-09-09 15:30:00,12.35,12.37,12.3,12.32,230800.0,10.5623,10.5794,10.5195,10.5366,230800.0
2009-09-09 15:35:00,12.32,12.33,12.31,12.32,87700.0,10.5366,10.5452,10.5281,10.5366,87700.0
2009-09-09 15:40:00,12.32,12.35,12.31,12.35,228300.0,10.5366,10.5623,10.5281,10.5623,228300.0
2009-09-09 15:45:00,12.35,12.39,12.34,12.39,117200.0,10.5623,10.5965,10.5537,10.5965,117200.0
2009-09-09 15:50:00,12.39,12.4,12.34,12.34,192700.0,10.5965,10.605,10.5537,10.5537,192700.0
2009-09-09 15:55:00,12.35,12.37,12.34,12.37,306300.0,10.5623,10.5794,10.5537,10.5794,306300.0
2009-09-10 09:30:00,12.39,12.4,12.29,12.4,37900.0,10.5965,10.605,10.511,10.605,37900.0
2009-09-10 09:35:00,12.4,12.4,12.26,12.26,47600.0,10.605,10.605,10.4853,10.4853,47600.0
2009-09-10 09:40:00,12.26,12.33,12.22,12.23,56600.0,10.4853,10.5452,10.4511,10.4597,56600.0
2009-09-10 09:45:00,12.22,12.3,12.19,12.3,61000.0,10.4511,10.5195,10.4254,10.5195,61000.0
2009-09-10 09:50:00,12.31,12.37,12.28,12.36,81400.0,10.5281,10.5794,10.5024,10.5708,81400.0
2009-09-10 09:55:00,12.36,12.39,12.33,12.34,35400.0,10.5708,10.5965,10.5452,10.5537,35400.0
2009-09-10 10:00:00,12.34,12.39,12.33,12.36,33900.0,10.5537,10.5965,10.5452,10.5708,33900.0
2009-09-10 10:05:00,12.36,12.39,12.35,12.39,45500.0,10.5708,10.5965,10.5623,10.5965,45500.0
2009-09-10 10:10:00,12.38,12.4,12.36,12.38,35300.0,10.5879,10.605,10.5708,10.5879,35300.0
2009-09-10 10:15:00,12.38,12.39,12.35,12.39,35900.0,10.5879,10.5965,10.5623,10.5965,35900.0
2009-09-10 10:20:00,12.38,12.39,12.31,12.32,68500.0,10.5879,10.5965,10.5281,10.5366,68500.0
2009-09-10 10:25:00,12.33,12.36,12.32,12.32,43600.0,10.5452,10.5708,10.5366,10.5366,43600.0
2009-09-10 10:30:00,12.33,12.34,12.31,12.32,29500.0,10.5452,10.5537,10.5281,10.5366,29500.0
2009-09-10 10:35:00,12.32,12.38,12.32,12.38,32700.0,10.5366,10.5879,10.5366,10.5879,32700.0
2009-09-10 10:40:00,12.38,12.39,12.37,12.38,9200.0,10.5879,10.5965,10.5794,10.5879,9200.0
2009-09-10 10:45:00,12.38,12.39,12.36,12.37,30200.0,10.5879,10.5965,10.5708,10.5794,30200.0
2009-09-10 10:50:00,12.37,12.44,12.36,12.41,76600.0,10.5794,10.6393,10.5708,10.6136,76600.0
2009-09-10 10:55:00,12.42,12.48,12.41,12.45,52700.0,10.6222,10.6735,10.6136,10.6478,52700.0
2009-09-10 11:00:00,12.46,12.48,12.44,12.48,43100.0,10.6564,10.6735,10.6393,10.6735,43100.0
2009-09-10 11:05:00,12.48,12.5,12.47,12.48,48800.0,10.6735,10.6906,10.6649,10.6735,48800.0
2009-09-10 11:10:00,12.48,12.48,12.45,12.46,24000.0,10.6735,10.6735,10.6478,10.6564,24000.0
2009-09-10 11:15:00,12.45,12.47,12.45,12.47,41400.0,10.6478,10.6649,10.6478,10.6649,41400.0
2009-09-10 11:20:00,12.47,12.48,12.42,12.44,57700.0,10.6649,10.6735,10.6222,10.6393,57700.0
2009-09-10 11:25:00,12.44,12.47,12.44,12.44,66100.0,10.6393,10.6649,10.6393,10.6393,66100.0
2009-09-10 11:30:00,12.43,12.45,12.43,12.45,11600.0,10.6307,10.6478,10.6307,10.6478,11600.0
2009-09-10 11:35:00,12.44,12.5,12.44,12.5,26300.0,10.6393,10.6906,10.6393,10.6906,26300.0
2009-09-10 11:40:00,12.5,12.5,12.43,12.43,42600.0,10.6906,10.6906,10.6307,10.6307,42600.0
2009-09-10 11:45:00,12.44,12.48,12.43,12.47,31000.0,10.6393,10.6735,10.6307,10.6649,31000.0
2009-09-10 11:50:00,12.48,12.48,12.46,12.47,40800.0,10.6735,10.6735,10.6564,10.6649,40800.0
2009-09-10 11:55:00,12.48,12.48,12.46,12.48,8500.0,10.6735,10.6735,10.6564,10.6735,8500.0
2009-09-10 12:00:00,12.48,12.49,12.46,12.46,29600.0,10.6735,10.682,10.6564,10.6564,29600.0
2009-09-10 12:05:00,12.46,12.47,12.44,12.45,33000.0,10.6564,10.6649,10.6393,10.6478,33000.0
2009-09-10 12:10:00,12.45,12.46,12.42,12.43,27800.0,10.6478,10.6564,10.6222,10.6307,27800.0
2009-09-10 12:15:00,12.42,12.43,12.42,12.42,7100.0,10.6222,10.6307,10.6222,10.6222,7100.0
2009-09-10 12:20:00,12.42,12.43,12.4,12.43,19200.0,10.6222,10.6307,10.605,10.6307,19200.0
2009-09-10 12:25:00,12.42,12.44,12.42,12.44,8200.0,10.6222,10.6393,10.6222,10.6393,8200.0
2009-09-10 12:30:00,12.44,12.44,12.41,12.41,22800.0,10.6393,10.6393,10.6136,10.6136,22800.0
2009-09-10 12:35:00,12.41,12.42,12.41,12.42,8000.0,10.6136,10.6222,10.6136,10.6222,8000.0
2009-09-10 12:40:00,12.42,12.43,12.4,12.41,17500.0,10.6222,10.6307,10.605,10.6136,17500.0
2009-09-10 12:45:00,12.4,12.42,12.4,12.41,37000.0,10.605,10.6222,10.605,10.6136,37000.0
2009-09-10 12:50:00,12.42,12.42,12.41,12.42,4500.0,10.6222,10.6222,10.6136,10.6222,4500.0
2009-09-10 12:55:00,12.42,12.42,12.4,12.41,20700.0,10.6222,10.6222,10.605,10.6136,20700.0
2009-09-10 13:00:00,12.41,12.45,12.39,12.45,34800.0,10.6136,10.6478,10.5965,10.6478,34800.0
2009-09-10 13:05:00,12.45,12.48,12.44,12.46,51600.0,10.6478,10.6735,10.6393,10.6564,51600.0
2009-09-10 13:10:00,12.46,12.47,12.44,12.47,25100.0,10.6564,10.6649,10.6393,10.6649,25100.0
2009-09-10 13:15:00,12.47,12.48,12.46,12.47,24300.0,10.6649,10.6735,10.6564,10.6649,24300.0
2009-09-10 13:20:00,12.47,12.47,12.45,12.46,37900.0,10.6649,10.6649,10.6478,10.6564,37900.0
2009-09-10 13:25:00,12.46,12.47,12.45,12.46,4300.0,10.6564,10.6649,10.6478,10.6564,4300.0
2009-09-10 13:30:00,12.47,12.48,12.46,12.46,27400.0,10.6649,10.6735,10.6564,10.6564,27400.0
2009-09-10 13:35:00,12.47,12.48,12.46,12.48,7300.0,10.6649,10.6735,10.6564,10.6735,7300.0
2009-09-10 13:40:00,12.48,12.51,12.48,12.5,37700.0,10.6735,10.6991,10.6735,10.6906,37700.0
2009-09-10 13:45:00,12.5,12.53,12.49,12.53,34400.0,10.6906,10.7162,10.682,10.7162,34400.0
2009-09-10 13:50:00,12.53,12.57,12.52,12.55,60600.0,10.7162,10.7504,10.7077,10.7333,60600.0
2009-09-10 13:55:00,12.55,12.6,12.55,12.57,84200.0,10.7333,10.7761,10.7333,10.7504,84200.0
2009-09-10 14:00:00,12.57,12.6,12.55,12.58,91300.0,10.7504,10.7761,10.7333,10.759,91300.0
2009-09-10 14:05:00,12.58,12.58,12.57,12.58,20100.0,10.759,10.759,10.7504,10.759,20100.0
2009-09-10 14:10:00,12.58,12.59,12.57,12.57,34000.0,10.759,10.7675,10.7504,10.7504,34000.0
2009-09-10 14:15:00,12.56,12.58,12.56,12.58,18000.0,10.7419,10.759,10.7419,10.759,18000.0
2009-09-10 14:20:00,12.57,12.6,12.57,12.59,54200.0,10.7504,10.7761,10.7504,10.7675,54200.0
2009-09-10 14:25:00,12.59,12.6,12.56,12.57,37500.0,10.7675,10.7761,10.7419,10.7504,37500.0
2009-09-10 14:30:00,12.58,12.59,12.58,12.58,15000.0,10.759,10.7675,10.759,10.759,15000.0
2009-09-10 14:35:00,12.58,12.61,12.57,12.61,20200.0,10.759,10.7847,10.7504,10.7847,20200.0
2009-09-10 14:40:00,12.61,12.62,12.6,12.62,11500.0,10.7847,10.7932,10.7761,10.7932,11500.0
2009-09-10 14:45:00,12.62,12.63,12.61,12.61,24800.0,10.7932,10.8018,10.7847,10.7847,24800.0
2009-09-10 14:50:00,12.61,12.63,12.61,12.62,21000.0,10.7847,10.8018,10.7847,10.7932,21000.0
2009-09-10 14:55:00,12.62,12.63,12.61,12.61,17200.0,10.7932,10.8018,10.7847,10.7847,17200.0
2009-09-10 15:00:00,12.61,12.61,12.58,12.59,24000.0,10.7847,10.7847,10.759,10.7675,24000.0
2009-09-10 15:05:00,12.59,12.59,12.54,12.56,69900.0,10.7675,10.7675,10.7248,10.7419,69900.0
2009-09-10 15:10:00,12.56,12.56,12.54,12.54,41100.0,10.7419,10.7419,10.7248,10.7248,41100.0
2009-09-10 15:15:00,12.54,12.55,12.53,12.53,22600.0,10.7248,10.7333,10.7162,10.7162,22600.0
2009-09-10 15:20:00,12.54,12.55,12.53,12.55,35100.0,10.7248,10.7333,10.7162,10.7333,35100.0
2009-09-10 15:25:00,12.55,12.55,12.53,12.54,47600.0,10.7333,10.7333,10.7162,10.7248,47600.0
2009-09-10 15:30:00,12.55,12.57,12.54,12.57,42700.0,10.7333,10.7504,10.7248,10.7504,42700.0
2009-09-10 15:35:00,12.58,12.58,12.55,12.55,44400.0,10.759,10.759,10.7333,10.7333,44400.0
2009-09-10 15:40:00,12.56,12.58,12.55,12.56,79000.0,10.7419,10.759,10.7333,10.7419,79000.0
2009-09-10 15:45:00,12.57,12.57,12.54,12.54,55800.0,10.7504,10.7504,10.7248,10.7248,55800.0
2009-09-10 15:50:00,12.54,12.57,12.54,12.55,98400.0,10.7248,10.7504,10.7248,10.7333,98400.0
2009-09-10 15:55:00,12.55,12.57,12.54,12.57,123900.0,10.7333,10.7504,10.7248,10.7504,123900.0
2009-09-11 09:30:00,12.63,12.63,12.47,12.47,61100.0,10.8018,10.8018,10.6649,10.6649,61100.0
2009-09-11 09:35:00,12.48,12.52,12.47,12.5,65700.0,10.6735,10.7077,10.6649,10.6906,65700.0
2009-09-11 09:40:00,12.49,12.5,12.37,12.42,76400.0,10.682,10.6906,10.5794,10.6222,76400.0
2009-09-11 09:45:00,12.43,12.53,12.43,12.52,51800.0,10.6307,10.7162,10.6307,10.7077,51800.0
2009-09-11 09:50:00,12.52,12.52,12.48,12.52,62600.0,10.7077,10.7077,10.6735,10.7077,62600.0
2009-09-11 09:55:00,12.52,12.55,12.47,12.48,87900.0,10.7077,10.7333,10.6649,10.6735,87900.0
2009-09-11 10:00:00,12.48,12.53,12.46,12.47,81000.0,10.6735,10.7162,10.6564,10.6649,81000.0
2009-09-11 10:05:00,12.48,12.48,12.37,12.41,107900.0,10.6735,10.6735,10.5794,10.6136,107900.0
2009-09-11 10:10:00,12.41,12.43,12.39,12.41,29000.0,10.6136,10.6307,10.5965,10.6136,29000.0
2009-09-11 10:15:00,12.4,12.45,12.4,12.45,80800.0,10.605,10.6478,10.605,10.6478,80800.0
2009-09-11 10:20:00,12.45,12.47,12.43,12.44,139800.0,10.6478,10.6649,10.6307,10.6393,139800.0
2009-09-11 10:25:00,12.43,12.44,12.38,12.42,115300.0,10.6307,10.6393,10.5879,10.6222,115300.0
2009-09-11 10:30:00,12.42,12.46,12.42,12.45,42800.0,10.6222,10.6564,10.6222,10.6478,42800.0
2009-09-11 10:35:00,12.45,12.47,12.44,12.45,51200.0,10.6478,10.6649,10.6393,10.6478,51200.0
2009-09-11 10:40:00,12.45,12.45,12.4,12.4,34800.0,10.6478,10.6478,10.605,10.605,34800.0
2009-09-11 10:45:00,12.4,12.42,12.4,12.41,35100.0,10.605,10.6222,10.605,10.6136,35100.0
2009-09-11 10:50:00,12.41,12.42,12.38,12.42,54100.0,10.6136,10.6222,10.5879,10.6222,54100.0
2009-09-11 10:55:00,12.43,12.45,12.42,12.44,21900.0,10.6307,10.6478,10.6222,10.6393,21900.0
2009-09-11 11:00:00,12.43,12.47,12.43,12.46,19100.0,10.6307,10.6649,10.6307,10.6564,19100.0
2009-09-11 11:05:00,12.47,12.49,12.47,12.48,35000.0,10.6649,10.682,10.6649,10.6735,35000.0
2009-09-11 11:10:00,12.48,12.48,12.45,12.46,39600.0,10.6735,10.6735,10.6478,10.6564,39600.0
2009-09-11 11:15:00,12.45,12.46,12.43,12.45,31600.0,10.6478,10.6564,10.6307,10.6478,31600.0
2009-09-11 11:20:00,12.44,12.44,12.43,12.44,14700.0,10.6393,10.6393,10.6307,10.6393,14700.0
2009-09-11 11:25:00,12.45,12.45,12.35,12.37,83300.0,10.6478,10.6478,10.5623,10.5794,83300.0
2009-09-11 11:30:00,12.38,12.38,12.36,12.38,40100.0,10.5879,10.5879,10.5708,10.5879,40100.0
2009-09-11 11:35:00,12.37,12.38,12.34,12.37,39100.0,10.5794,10.5879,10.5537,10.5794,39100.0
2009-09-11 11:40:00,12.37,12.37,12.3,12.32,57400.0,10.5794,10.5794,10.5195,10.5366,57400.0
2009-09-11 11:45:00,12.32,12.33,12.25,12.25,66300.0,10.5366,10.5452,10.4768,10.4768,66300.0
2009-09-11 11:50:00,12.26,12.26,12.23,12.25,71600.0,10.4853,10.4853,10.4597,10.4768,71600.0
2009-09-11 11:55:00,12.26,12.27,12.24,12.27,26900.0,10.4853,10.4939,10.4682,10.4939,26900.0
2009-09-11 12:00:00,12.27,12.3,12.27,12.29,56300.0,10.4939,10.5195,10.4939,10.511,56300.0
2009-09-11 12:05:00,12.3,12.3,12.28,12.28,6700.0,10.5195,10.5195,10.5024,10.5024,6700.0
2009-09-11 12:10:00,12.28,12.3,12.28,12.3,24100.0,10.5024,10.5195,10.5024,10.5195,24100.0
2009-09-11 12:15:00,12.29,12.31,12.29,12.3,15300.0,10.511,10.5281,10.511,10.5195,15300.0
2009-09-11 12:20:00,12.3,12.31,12.26,12.26,28700.0,10.5195,10.5281,10.4853,10.4853,28700.0
2009-09-11 12:25:00,12.26,12.27,12.25,12.25,14400.0,10.4853,10.4939,10.4768,10.4768,14400.0
2009-09-11 12:30:00,12.26,12.27,12.25,12.26,40200.0,10.4853,10.4939,10.4768,10.4853,40200.0
2009-09-11 12:35:00,12.25,12.25,12.13,12.14,173600.0,10.4768,10.4768,10.3741,10.3827,173600.0
2009-09-11 12:40:00,12.15,12.17,12.11,12.17,60700.0,10.3912,10.4083,10.357,10.4083,60700.0
2009-09-11 12:45:00,12.17,12.17,12.11,12.14,93100.0,10.4083,10.4083,10.357,10.3827,93100.0
2009-09-11 12:50:00,12.14,12.16,12.13,12.16,34100.0,10.3827,10.3998,10.3741,10.3998,34100.0
2009-09-11 12:55:00,12.16,12.17,12.15,12.15,59200.0,10.3998,10.4083,10.3912,10.3912,59200.0
2009-09-11 13:00:00,12.16,12.17,12.14,12.17,43900.0,10.3998,10.4083,10.3827,10.4083,43900.0
2009-09-11 13:05:00,12.17,12.17,12.13,12.15,75000.0,10.4083,10.4083,10.3741,10.3912,75000.0
2009-09-11 13:10:00,12.15,12.15,12.14,12.14,7800.0,10.3912,10.3912,10.3827,10.3827,7800.0
2009-09-11 13:15:00,12.14,12.19,12.14,12.18,81900.0,10.3827,10.4254,10.3827,10.4169,81900.0
2009-09-11 13:20:00,12.18,12.19,12.17,12.18,29400.0,10.4169,10.4254,10.4083,10.4169,29400.0
2009-09-11 13:25:00,12.19,12.19,12.18,12.19,19100.0,10.4254,10.4254,10.4169,10.4254,19100.0
2009-09-11 13:30:00,12.19,12.19,12.18,12.19,18400.0,10.4254,10.4254,10.4169,10.4254,18400.0
2009-09-11 13:35:00,12.19,12.21,12.18,12.19,35600.0,10.4254,10.4426,10.4169,10.4254,35600.0
2009-09-11 13:40:00,12.2,12.2,12.19,12.19,30000.0,10.434,10.434,10.4254,10.4254,30000.0
2009-09-11 13:45:00,12.19,12.2,12.17,12.18,83300.0,10.4254,10.434,10.4083,10.4169,83300.0
2009-09-11 13:50:00,12.18,12.19,12.17,12.17,49500.0,10.4169,10.4254,10.4083,10.4083,49500.0
2009-09-11 13:55:00,12.17,12.18,12.12,12.12,74800.0,10.4083,10.4169,10.3656,10.3656,74800.0
2009-09-11 14:00:00,12.12,12.15,12.12,12.14,92600.0,10.3656,10.3912,10.3656,10.3827,92600.0
2009-09-11 14:05:00,12.13,12.14,12.11,12.11,50300.0,10.3741,10.3827,10.357,10.357,50300.0
2009-09-11 14:10:00,12.11,12.14,12.1,12.14,42400.0,10.357,10.3827,10.3485,10.3827,42400.0
2009-09-11 14:15:00,12.13,12.14,12.13,12.13,12600.0,10.3741,10.3827,10.3741,10.3741,12600.0
2009-09-11 14:20:00,12.13,12.14,12.13,12.14,26600.0,10.3741,10.3827,10.3741,10.3827,26600.0
2009-09-11 14:25:00,12.13,12.14,12.13,12.14,51700.0,10.3741,10.3827,10.3741,10.3827,51700.0
2009-09-11 14:30:00,12.14,12.19,12.13,12.18,49300.0,10.3827,10.4254,10.3741,10.4169,49300.0
2009-09-11 14:35:00,12.19,12.2,12.18,12.2,20900.0,10.4254,10.434,10.4169,10.434,20900.0
2009-09-11 14:40:00,12.2,12.2,12.18,12.19,52700.0,10.434,10.434,10.4169,10.4254,52700.0
2009-09-11 14:45:00,12.19,12.2,12.19,12.2,10600.0,10.4254,10.434,10.4254,10.434,10600.0
2009-09-11 14:50:00,12.19,12.22,12.19,12.22,62700.0,10.4254,10.4511,10.4254,10.4511,62700.0
2009-09-11 14:55:00,12.21,12.22,12.18,12.18,37400.0,10.4426,10.4511,10.4169,10.4169,37400.0
2009-09-11 15:00:00,12.18,12.19,12.18,12.19,20600.0,10.4169,10.4254,10.4169,10.4254,20600.0
2009-09-11 15:05:00,12.18,12.25,12.18,12.25,172300.0,10.4169,10.4768,10.4169,10.4768,172300.0
2009-09-11 15:10:00,12.25,12.29,12.24,12.29,85100.0,10.4768,10.511,10.4682,10.511,85100.0
2009-09-11 15:15:00,12.28,12.3,12.28,12.3,46100.0,10.5024,10.5195,10.5024,10.5195,46100.0
2009-09-11 15:20:00,12.29,12.36,12.29,12.36,107500.0,10.511,10.5708,10.511,10.5708,107500.0
2009-09-11 15:25:00,12.35,12.38,12.33,12.38,118500.0,10.5623,10.5879,10.5452,10.5879,118500.0
2009-09-11 15:30:00,12.38,12.39,12.34,12.34,88500.0,10.5879,10.5965,10.5537,10.5537,88500.0
2009-09-11 15:35:00,12.34,12.36,12.34,12.34,56000.0,10.5537,10.5708,10.5537,10.5537,56000.0
2009-09-11 15:40:00,12.35,12.4,12.33,12.35,228400.0,10.5623,10.605,10.5452,10.5623,228400.0
2009-09-11 15:45:00,12.35,12.37,12.35,12.37,64000.0,10.5623,10.5794,10.5623,10.5794,64000.0
2009-09-11 15:50:00,12.37,12.37,12.33,12.35,120000.0,10.5794,10.5794,10.5452,10.5623,120000.0
2009-09-11 15:55:00,12.34,12.35,12.3,12.31,297000.0,10.5537,10.5623,10.5195,10.5281,297000.0
2009-09-14 09:30:00,12.14,12.23,12.14,12.2,54300.0,10.3827,10.4597,10.3827,10.434,54300.0
2009-09-14 09:35:00,12.2,12.21,12.07,12.08,73800.0,10.434,10.4426,10.3228,10.3314,73800.0
2009-09-14 09:40:00,12.08,12.15,12.07,12.15,63100.0,10.3314,10.3912,10.3228,10.3912,63100.0
2009-09-14 09:45:00,12.17,12.19,12.08,12.08,102100.0,10.4083,10.4254,10.3314,10.3314,102100.0
2009-09-14 09:50:00,12.07,12.12,12.06,12.1,31300.0,10.3228,10.3656,10.3143,10.3485,31300.0
2009-09-14 09:55:00,12.1,12.16,12.1,12.16,18500.0,10.3485,10.3998,10.3485,10.3998,18500.0
2009-09-14 10:00:00,12.17,12.18,12.11,12.12,44600.0,10.4083,10.4169,10.357,10.3656,44600.0
2009-09-14 10:05:00,12.11,12.14,12.09,12.13,70800.0,10.357,10.3827,10.3399,10.3741,70800.0
2009-09-14 10:10:00,12.13,12.13,11.98,12.01,296200.0,10.3741,10.3741,10.2458,10.2715,296200.0
2009-09-14 10:15:00,12.0,12.05,12.0,12.01,117700.0,10.263,10.3057,10.263,10.2715,117700.0
2009-09-14 10:20:00,12.01,12.04,12.0,12.01,196300.0,10.2715,10.2972,10.263,10.2715,196300.0
2009-09-14 10:25:00,12.02,12.04,12.01,12.04,21400.0,10.2801,10.2972,10.2715,10.2972,21400.0
2009-09-14 10:30:00,12.04,12.08,12.03,12.07,60900.0,10.2972,10.3314,10.2886,10.3228,60900.0
2009-09-14 10:35:00,12.07,12.07,12.02,12.04,89000.0,10.3228,10.3228,10.2801,10.2972,89000.0
2009-09-14 10:40:00,12.04,12.07,12.02,12.07,46700.0,10.2972,10.3228,10.2801,10.3228,46700.0
2009-09-14 10:45:00,12.07,12.14,12.06,12.12,75300.0,10.3228,10.3827,10.3143,10.3656,75300.0
2009-09-14 10:50:00,12.12,12.12,12.06,12.09,80900.0,10.3656,10.3656,10.3143,10.3399,80900.0
2009-09-14 10:55:00,12.09,12.11,12.07,12.08,116600.0,10.3399,10.357,10.3228,10.3314,116600.0
2009-09-14 11:00:00,12.08,12.1,12.06,12.09,44400.0,10.3314,10.3485,10.3143,10.3399,44400.0
2009-09-14 11:05:00,12.09,12.11,12.07,12.09,64100.0,10.3399,10.357,10.3228,10.3399,64100.0
2009-09-14 11:10:00,12.1,12.1,12.07,12.07,23100.0,10.3485,10.3485,10.3228,10.3228,23100.0
2009-09-14 11:15:00,12.08,12.13,12.06,12.13,191600.0,10.3314,10.3741,10.3143,10.3741,191600.0
2009-09-14 11:20:00,12.13,12.2,12.12,12.16,123600.0,10.3741,10.434,10.3656,10.3998,123600.0
2009-09-14 11:25:00,12.16,12.17,12.12,12.12,60300.0,10.3998,10.4083,10.3656,10.3656,60300.0
2009-09-14 11:30:00,12.12,12.13,12.09,12.09,30800.0,10.3656,10.3741,10.3399,10.3399,30800.0
2009-09-14 11:35:00,12.1,12.1,12.04,12.05,37100.0,10.3485,10.3485,10.2972,10.3057,37100.0
2009-09-14 11:40:00,12.04,12.05,12.01,12.02,100200.0,10.2972,10.3057,10.2715,10.2801,100200.0
2009-09-14 11:45:00,12.02,12.03,12.0,12.01,73600.0,10.2801,10.2886,10.263,10.2715,73600.0
2009-09-14 11:50:00,12.01,12.02,12.0,12.01,37900.0,10.2715,10.2801,10.263,10.2715,37900.0
2009-09-14 11:55:00,12.01,12.02,11.98,11.99,59800.0,10.2715,10.2801,10.2458,10.2544,59800.0
2009-09-14 12:00:00,12.0,12.03,11.99,12.0,39000.0,10.263,10.2886,10.2544,10.263,39000.0
2009-09-14 12:05:00,12.0,12.03,12.0,12.0,32800.0,10.263,10.2886,10.263,10.263,32800.0
2009-09-14 12:10:00,12.0,12.02,12.0,12.01,30800.0,10.263,10.2801,10.263,10.2715,30800.0
2009-09-14 12:15:00,12.0,12.04,12.0,12.04,49900.0,10.263,10.2972,10.263,10.2972,49900.0
2009-09-14 12:20:00,12.03,12.06,12.03,12.06,42200.0,10.2886,10.3143,10.2886,10.3143,42200.0
2009-09-14 12:25:00,12.06,12.08,12.06,12.07,30900.0,10.3143,10.3314,10.3143,10.3228,30900.0
2009-09-14 12:30:00,12.06,12.06,12.02,12.05,25800.0,10.3143,10.3143,10.2801,10.3057,25800.0
2009-09-14 12:35:00,12.05,12.08,12.05,12.07,30000.0,10.3057,10.3314,10.3057,10.3228,30000.0
2009-09-14 12:40:00,12.07,12.08,12.07,12.07,9600.0,10.3228,10.3314,10.3228,10.3228,9600.0
2009-09-14 12:45:00,12.07,12.08,12.05,12.06,31500.0,10.3228,10.3314,10.3057,10.3143,31500.0
2009-09-14 12:50:00,12.06,12.08,12.05,12.08,29200.0,10.3143,10.3314,10.3057,10.3314,29200.0
2009-09-14 12:55:00,12.08,12.09,12.07,12.09,10600.0,10.3314,10.3399,10.3228,10.3399,10600.0
2009-09-14 13:00:00,12.08,12.09,12.06,12.06,40100.0,10.3314,10.3399,10.3143,10.3143,40100.0
2009-09-14 13:05:00,12.06,12.06,12.03,12.04,31500.0,10.3143,10.3143,10.2886,10.2972,31500.0
2009-09-14 13:10:00,12.04,12.06,12.03,12.05,25800.0,10.2972,10.3143,10.2886,10.3057,25800.0
2009-09-14 13:15:00,12.05,12.06,12.04,12.04,72200.0,10.3057,10.3143,10.2972,10.2972,72200.0
2009-09-14 13:20:00,12.04,12.05,12.04,12.05,14200.0,10.2972,10.3057,10.2972,10.3057,14200.0
2009-09-14 13:25:00,12.04,12.05,12.04,12.04,41900.0,10.2972,10.3057,10.2972,10.2972,41900.0
2009-09-14 13:30:00,12.04,12.09,12.04,12.09,55400.0,10.2972,10.3399,10.2972,10.3399,55400.0
2009-09-14 13:35:00,12.08,12.1,12.07,12.09,76600.0,10.3314,10.3485,10.3228,10.3399,76600.0
2009-09-14 13:40:00,12.09,12.09,12.07,12.07,18100.0,10.3399,10.3399,10.3228,10.3228,18100.0
2009-09-14 13:45:00,12.07,12.08,12.07,12.07,6100.0,10.3228,10.3314,10.3228,10.3228,6100.0
2009-09-14 13:50:00,12.07,12.08,12.04,12.07,68000.0,10.3228,10.3314,10.2972,10.3228,68000.0
2009-09-14 13:55:00,12.07,12.08,12.05,12.07,56300.0,10.3228,10.3314,10.3057,10.3228,56300.0
2009-09-14 14:00:00,12.08,12.08,12.05,12.07,41100.0,10.3314,10.3314,10.3057,10.3228,41100.0
2009-09-14 14:05:00,12.08,12.08,12.06,12.06,16800.0,10.3314,10.3314,10.3143,10.3143,16800.0
2009-09-14 14:10:00,12.07,12.07,12.06,12.07,13200.0,10.3228,10.3228,10.3143,10.3228,13200.0
2009-09-14 14:15:00,12.06,12.07,12.05,12.06,17400.0,10.3143,10.3228,10.3057,10.3143,17400.0
2009-09-14 14:20:00,12.05,12.06,12.04,12.04,43300.0,10.3057,10.3143,10.2972,10.2972,43300.0
2009-09-14 14:25:00,12.04,12.1,12.04,12.1,50900.0,10.2972,10.3485,10.2972,10.3485,50900.0
2009-09-14 14:30:00,12.1,12.1,12.06,12.07,48300.0,10.3485,10.3485,10.3143,10.3228,48300.0
2009-09-14 14:35:00,12.06,12.08,12.05,12.08,65500.0,10.3143,10.3314,10.3057,10.3314,65500.0
2009-09-14 14:40:00,12.08,12.09,12.07,12.08,36900.0,10.3314,10.3399,10.3228,10.3314,36900.0
2009-09-14 14:45:00,12.08,12.1,12.08,12.09,92400.0,10.3314,10.3485,10.3314,10.3399,92400.0
2009-09-14 14:50:00,12.09,12.11,12.06,12.06,127800.0,10.3399,10.357,10.3143,10.3143,127800.0
2009-09-14 14:55:00,12.06,12.09,12.05,12.07,104300.0,10.3143,10.3399,10.3057,10.3228,104300.0
2009-09-14 15:00:00,12.07,12.1,12.07,12.08,60400.0,10.3228,10.3485,10.3228,10.3314,60400.0
2009-09-14 15:05:00,12.09,12.11,12.08,12.11,113500.0,10.3399,10.357,10.3314,10.357,113500.0
2009-09-14 15:10:00,12.11,12.13,12.1,12.12,64600.0,10.357,10.3741,10.3485,10.3656,64600.0
2009-09-14 15:15:00,12.12,12.15,12.12,12.14,84900.0,10.3656,10.3912,10.3656,10.3827,84900.0
2009-09-14 15:20:00,12.15,12.16,12.14,12.14,103000.0,10.3912,10.3998,10.3827,10.3827,103000.0
2009-09-14 15:25:00,12.15,12.15,12.12,12.12,70900.0,10.3912,10.3912,10.3656,10.3656,70900.0
2009-09-14 15:30:00,12.12,12.13,12.11,12.11,60300.0,10.3656,10.3741,10.357,10.357,60300.0
2009-09-14 15:35:00,12.11,12.13,12.11,12.12,88000.0,10.357,10.3741,10.357,10.3656,88000.0
2009-09-14 15:40:00,12.11,12.13,12.11,12.11,161300.0,10.357,10.3741,10.357,10.357,161300.0
2009-09-14 15:45:00,12.11,12.12,12.11,12.11,82900.0,10.357,10.3656,10.357,10.357,82900.0
2009-09-14 15:50:00,12.11,12.12,12.1,12.11,174400.0,10.357,10.3656,10.3485,10.357,174400.0
2009-09-14 15:55:00,12.11,12.12,12.11,12.12,269100.0,10.357,10.3656,10.357,10.3656,269100.0
2009-09-15 09:30:00,12.14,12.29,12.14,12.28,76900.0,10.3827,10.511,10.3827,10.5024,76900.0
2009-09-15 09:35:00,12.27,12.35,12.27,12.32,86000.0,10.4939,10.5623,10.4939,10.5366,86000.0
2009-09-15 09:40:00,12.32,12.37,12.28,12.34,94200.0,10.5366,10.5794,10.5024,10.5537,94200.0
2009-09-15 09:45:00,12.34,12.37,12.28,12.29,102100.0,10.5537,10.5794,10.5024,10.511,102100.0
2009-09-15 09:50:00,12.29,12.29,12.19,12.2,93700.0,10.511,10.511,10.4254,10.434,93700.0
2009-09-15 09:55:00,12.19,12.24,12.16,12.22,75400.0,10.4254,10.4682,10.3998,10.4511,75400.0
2009-09-15 10:00:00,12.23,12.26,12.15,12.17,95300.0,10.4597,10.4853,10.3912,10.4083,95300.0
2009-09-15 10:05:00,12.16,12.2,12.13,12.19,59200.0,10.3998,10.434,10.3741,10.4254,59200.0
2009-09-15 10:10:00,12.19,12.19,12.13,12.14,72400.0,10.4254,10.4254,10.3741,10.3827,72400.0
2009-09-15 10:15:00,12.14,12.17,12.1,12.17,90100.0,10.3827,10.4083,10.3485,10.4083,90100.0
2009-09-15 10:20:00,12.18,12.22,12.16,12.2,98200.0,10.4169,10.4511,10.3998,10.434,98200.0
2009-09-15 10:25:00,12.19,12.28,12.19,12.27,80000.0,10.4254,10.5024,10.4254,10.4939,80000.0
2009-09-15 10:30:00,12.27,12.34,12.27,12.34,104900.0,10.4939,10.5537,10.4939,10.5537,104900.0
2009-09-15 10:35:00,12.34,12.41,12.33,12.4,127600.0,10.5537,10.6136,10.5452,10.605,127600.0
2009-09-15 10:40:00,12.41,12.44,12.4,12.44,125500.0,10.6136,10.6393,10.605,10.6393,125500.0
2009-09-15 10:45:00,12.44,12.44,12.41,12.42,60800.0,10.6393,10.6393,10.6136,10.6222,60800.0
2009-09-15 10:50:00,12.43,12.43,12.39,12.4,71000.0,10.6307,10.6307,10.5965,10.605,71000.0
2009-09-15 10:55:00,12.4,12.48,12.39,12.47,110200.0,10.605,10.6735,10.5965,10.6649,110200.0
2009-09-15 11:00:00,12.46,12.47,12.39,12.4,75300.0,10.6564,10.6649,10.5965,10.605,75300.0
2009-09-15 11:05:00,12.4,12.46,12.4,12.41,62700.0,10.605,10.6564,10.605,10.6136,62700.0
2009-09-15 11:10:00,12.41,12.46,12.41,12.45,66100.0,10.6136,10.6564,10.6136,10.6478,66100.0
2009-09-15 11:15:00,12.45,12.45,12.39,12.4,69500.0,10.6478,10.6478,10.5965,10.605,69500.0
2009-09-15 11:20:00,12.39,12.43,12.39,12.41,57900.0,10.5965,10.6307,10.5965,10.6136,57900.0
2009-09-15 11:25:00,12.41,12.44,12.4,12.43,42800.0,10.6136,10.6393,10.605,10.6307,42800.0
2009-09-15 11:30:00,12.43,12.44,12.43,12.44,16300.0,10.6307,10.6393,10.6307,10.6393,16300.0
2009-09-15 11:35:00,12.43,12.47,12.43,12.46,69400.0,10.6307,10.6649,10.6307,10.6564,69400.0
2009-09-15 11:40:00,12.46,12.47,12.45,12.47,19600.0,10.6564,10.6649,10.6478,10.6649,19600.0
2009-09-15 11:45:00,12.47,12.49,12.46,12.48,40500.0,10.6649,10.682,10.6564,10.6735,40500.0
2009-09-15 11:50:00,12.49,12.5,12.48,12.5,45200.0,10.682,10.6906,10.6735,10.6906,45200.0
2009-09-15 11:55:00,12.5,12.53,12.49,12.53,106100.0,10.6906,10.7162,10.682,10.7162,106100.0
2009-09-15 12:00:00,12.52,12.53,12.51,12.53,82100.0,10.7077,10.7162,10.6991,10.7162,82100.0
2009-09-15 12:05:00,12.52,12.56,12.51,12.56,76300.0,10.7077,10.7419,10.6991,10.7419,76300.0
2009-09-15 12:10:00,12.56,12.56,12.55,12.55,13000.0,10.7419,10.7419,10.7333,10.7333,13000.0
2009-09-15 12:15:00,12.56,12.57,12.5,12.52,96100.0,10.7419,10.7504,10.6906,10.7077,96100.0
2009-09-15 12:20:00,12.52,12.53,12.5,12.51,35400.0,10.7077,10.7162,10.6906,10.6991,35400.0
2009-09-15 12:25:00,12.51,12.51,12.5,12.51,26200.0,10.6991,10.6991,10.6906,10.6991,26200.0
2009-09-15 12:30:00,12.51,12.51,12.46,12.47,49800.0,10.6991,10.6991,10.6564,10.6649,49800.0
2009-09-15 12:35:00,12.47,12.47,12.42,12.42,40100.0,10.6649,10.6649,10.6222,10.6222,40100.0
2009-09-15 12:40:00,12.42,12.46,12.42,12.46,51700.0,10.6222,10.6564,10.6222,10.6564,51700.0
2009-09-15 12:45:00,12.46,12.47,12.44,12.45,35700.0,10.6564,10.6649,10.6393,10.6478,35700.0
2009-09-15 12:50:00,12.45,12.47,12.45,12.47,22100.0,10.6478,10.6649,10.6478,10.6649,22100.0
2009-09-15 12:55:00,12.47,12.47,12.45,12.47,34500.0,10.6649,10.6649,10.6478,10.6649,34500.0
2009-09-15 13:00:00,12.46,12.49,12.45,12.47,50300.0,10.6564,10.682,10.6478,10.6649,50300.0
2009-09-15 13:05:00,12.48,12.48,12.46,12.47,82700.0,10.6735,10.6735,10.6564,10.6649,82700.0
2009-09-15 13:10:00,12.48,12.49,12.47,12.49,43300.0,10.6735,10.682,10.6649,10.682,43300.0
2009-09-15 13:15:00,12.48,12.5,12.48,12.5,37600.0,10.6735,10.6906,10.6735,10.6906,37600.0
2009-09-15 13:20:00,12.5,12.52,12.49,12.51,41700.0,10.6906,10.7077,10.682,10.6991,41700.0
2009-09-15 13:25:00,12.51,12.52,12.5,12.5,18000.0,10.6991,10.7077,10.6906,10.6906,18000.0
2009-09-15 13:30:00,12.51,12.52,12.5,12.51,26300.0,10.6991,10.7077,10.6906,10.6991,26300.0
2009-09-15 13:35:00,12.51,12.52,12.49,12.52,37700.0,10.6991,10.7077,10.682,10.7077,37700.0
2009-09-15 13:40:00,12.52,12.53,12.51,12.52,24600.0,10.7077,10.7162,10.6991,10.7077,24600.0
2009-09-15 13:45:00,12.52,12.52,12.5,12.52,28900.0,10.7077,10.7077,10.6906,10.7077,28900.0
2009-09-15 13:50:00,12.51,12.52,12.5,12.51,41200.0,10.6991,10.7077,10.6906,10.6991,41200.0
2009-09-15 13:55:00,12.5,12.53,12.5,12.51,35600.0,10.6906,10.7162,10.6906,10.6991,35600.0
2009-09-15 14:00:00,12.52,12.52,12.49,12.5,28800.0,10.7077,10.7077,10.682,10.6906,28800.0
2009-09-15 14:05:00,12.49,12.5,12.48,12.49,35200.0,10.682,10.6906,10.6735,10.682,35200.0
2009-09-15 14:10:00,12.48,12.52,12.48,12.52,31400.0,10.6735,10.7077,10.6735,10.7077,31400.0
2009-09-15 14:15:00,12.52,12.52,12.48,12.49,70400.0,10.7077,10.7077,10.6735,10.682,70400.0
2009-09-15 14:20:00,12.49,12.51,12.48,12.5,21500.0,10.682,10.6991,10.6735,10.6906,21500.0
2009-09-15 14:25:00,12.51,12.52,12.5,12.51,25400.0,10.6991,10.7077,10.6906,10.6991,25400.0
2009-09-15 14:30:00,12.52,12.52,12.49,12.5,38300.0,10.7077,10.7077,10.682,10.6906,38300.0
2009-09-15 14:35:00,12.49,12.5,12.43,12.46,85900.0,10.682,10.6906,10.6307,10.6564,85900.0
2009-09-15 14:40:00,12.46,12.47,12.45,12.47,43300.0,10.6564,10.6649,10.6478,10.6649,43300.0
2009-09-15 14:45:00,12.47,12.47,12.44,12.44,79000.0,10.6649,10.6649,10.6393,10.6393,79000.0
2009-09-15 14:50:00,12.44,12.44,12.42,12.43,53600.0,10.6393,10.6393,10.6222,10.6307,53600.0
2009-09-15 14:55:00,12.43,12.49,12.42,12.47,54400.0,10.6307,10.682,10.6222,10.6649,54400.0
2009-09-15 15:00:00,12.48,12.48,12.46,12.48,39800.0,10.6735,10.6735,10.6564,10.6735,39800.0
2009-09-15 15:05:00,12.48,12.48,12.43,12.43,132600.0,10.6735,10.6735,10.6307,10.6307,132600.0
2009-09-15 15:10:00,12.44,12.47,12.43,12.47,134300.0,10.6393,10.6649,10.6307,10.6649,134300.0
2009-09-15 15:15:00,12.47,12.48,12.46,12.47,27800.0,10.6649,10.6735,10.6564,10.6649,27800.0
2009-09-15 15:20:00,12.48,12.52,12.48,12.51,82200.0,10.6735,10.7077,10.6735,10.6991,82200.0
2009-09-15 15:25:00,12.52,12.52,12.48,12.49,64800.0,10.7077,10.7077,10.6735,10.682,64800.0
2009-09-15 15:30:00,12.5,12.5,12.45,12.46,122100.0,10.6906,10.6906,10.6478,10.6564,122100.0
2009-09-15 15:35:00,12.46,12.48,12.45,12.45,95000.0,10.6564,10.6735,10.6478,10.6478,95000.0
2009-09-15 15:40:00,12.45,12.45,12.4,12.44,215500.0,10.6478,10.6478,10.605,10.6393,215500.0
2009-09-15 15:45:00,12.44,12.47,12.42,12.45,153700.0,10.6393,10.6649,10.6222,10.6478,153700.0
2009-09-15 15:50:00,12.46,12.48,12.45,12.46,141700.0,10.6564,10.6735,10.6478,10.6564,141700.0
2009-09-15 15:55:00,12.45,12.47,12.45,12.45,242200.0,10.6478,10.6649,10.6478,10.6478,242200.0
2009-09-16 09:30:00,12.68,12.69,12.57,12.61,279200.0,10.8445,10.8531,10.7504,10.7847,279200.0
2009-09-16 09:35:00,12.61,12.64,12.54,12.63,111800.0,10.7847,10.8103,10.7248,10.8018,111800.0
2009-09-16 09:40:00,12.63,12.67,12.58,12.63,130300.0,10.8018,10.836,10.759,10.8018,130300.0
2009-09-16 09:45:00,12.63,12.63,12.55,12.59,84500.0,10.8018,10.8018,10.7333,10.7675,84500.0
2009-09-16 09:50:00,12.59,12.6,12.56,12.57,66200.0,10.7675,10.7761,10.7419,10.7504,66200.0
2009-09-16 09:55:00,12.57,12.66,12.56,12.64,66200.0,10.7504,10.8274,10.7419,10.8103,66200.0
2009-09-16 10:00:00,12.65,12.72,12.63,12.71,133200.0,10.8189,10.8787,10.8018,10.8702,133200.0
2009-09-16 10:05:00,12.71,12.8,12.7,12.8,164100.0,10.8702,10.9471,10.8616,10.9471,164100.0
2009-09-16 10:10:00,12.8,12.81,12.75,12.78,105400.0,10.9471,10.9557,10.9044,10.93,105400.0
2009-09-16 10:15:00,12.79,12.84,12.75,12.75,89500.0,10.9386,10.9814,10.9044,10.9044,89500.0
2009-09-16 10:20:00,12.75,12.76,12.68,12.7,72100.0,10.9044,10.9129,10.8445,10.8616,72100.0
2009-09-16 10:25:00,12.7,12.83,12.7,12.83,103500.0,10.8616,10.9728,10.8616,10.9728,103500.0
2009-09-16 10:30:00,12.83,12.84,12.79,12.79,69200.0,10.9728,10.9814,10.9386,10.9386,69200.0
2009-09-16 10:35:00,12.79,12.83,12.79,12.8,33500.0,10.9386,10.9728,10.9386,10.9471,33500.0
2009-09-16 10:40:00,12.8,12.85,12.79,12.84,69900.0,10.9471,10.9899,10.9386,10.9814,69900.0
2009-09-16 10:45:00,12.85,12.88,12.85,12.87,25600.0,10.9899,11.0156,10.9899,11.007,25600.0
2009-09-16 10:50:00,12.88,12.91,12.87,12.91,202600.0,11.0156,11.0412,11.007,11.0412,202600.0
2009-09-16 10:55:00,12.91,12.91,12.86,12.87,67000.0,11.0412,11.0412,10.9985,11.007,67000.0
2009-09-16 11:00:00,12.87,12.87,12.85,12.86,16600.0,11.007,11.007,10.9899,10.9985,16600.0
2009-09-16 11:05:00,12.86,12.91,12.86,12.88,73500.0,10.9985,11.0412,10.9985,11.0156,73500.0
2009-09-16 11:10:00,12.87,12.88,12.81,12.85,214000.0,11.007,11.0156,10.9557,10.9899,214000.0
2009-09-16 11:15:00,12.85,12.87,12.83,12.85,156000.0,10.9899,11.007,10.9728,10.9899,156000.0
2009-09-16 11:20:00,12.86,12.88,12.86,12.88,67300.0,10.9985,11.0156,10.9985,11.0156,67300.0
2009-09-16 11:25:00,12.88,12.92,12.87,12.88,66500.0,11.0156,11.0498,11.007,11.0156,66500.0
2009-09-16 11:30:00,12.87,12.93,12.87,12.91,78400.0,11.007,11.0583,11.007,11.0412,78400.0
2009-09-16 11:35:00,12.91,12.98,12.9,12.98,79200.0,11.0412,11.1011,11.0327,11.1011,79200.0
2009-09-16 11:40:00,12.98,13.02,12.97,12.99,143500.0,11.1011,11.1353,11.0925,11.1096,143500.0
2009-09-16 11:45:00,13.02,13.03,13.0,13.01,90300.0,11.1353,11.1439,11.1182,11.1267,90300.0
2009-09-16 11:50:00,13.01,13.02,13.01,13.01,24500.0,11.1267,11.1353,11.1267,11.1267,24500.0
2009-09-16 11:55:00,13.01,13.06,13.01,13.06,71700.0,11.1267,11.1695,11.1267,11.1695,71700.0
2009-09-16 12:00:00,13.06,13.13,13.05,13.13,161700.0,11.1695,11.2294,11.161,11.2294,161700.0
2009-09-16 12:05:00,13.12,13.14,13.1,13.11,88200.0,11.2208,11.2379,11.2037,11.2123,88200.0
2009-09-16 12:10:00,13.12,13.12,13.07,13.1,65700.0,11.2208,11.2208,11.1781,11.2037,65700.0
2009-09-16 12:15:00,13.1,13.11,13.09,13.11,73600.0,11.2037,11.2123,11.1952,11.2123,73600.0
2009-09-16 12:20:00,13.11,13.14,13.1,13.1,47000.0,11.2123,11.2379,11.2037,11.2037,47000.0
2009-09-16 12:25:00,13.11,13.13,13.08,13.09,64500.0,11.2123,11.2294,11.1866,11.1952,64500.0
2009-09-16 12:30:00,13.09,13.1,13.07,13.08,66700.0,11.1952,11.2037,11.1781,11.1866,66700.0
2009-09-16 12:35:00,13.09,13.09,13.06,13.06,58800.0,11.1952,11.1952,11.1695,11.1695,58800.0
2009-09-16 12:40:00,13.06,13.07,13.06,13.07,15300.0,11.1695,11.1781,11.1695,11.1781,15300.0
2009-09-16 12:45:00,13.06,13.11,13.06,13.11,53000.0,11.1695,11.2123,11.1695,11.2123,53000.0
2009-09-16 12:50:00,13.11,13.11,13.09,13.09,44000.0,11.2123,11.2123,11.1952,11.1952,44000.0
2009-09-16 12:55:00,13.09,13.1,13.05,13.05,25000.0,11.1952,11.2037,11.161,11.161,25000.0
2009-09-16 13:00:00,13.05,13.08,13.03,13.04,76200.0,11.161,11.1866,11.1439,11.1524,76200.0
2009-09-16 13:05:00,13.03,13.04,13.01,13.03,47100.0,11.1439,11.1524,11.1267,11.1439,47100.0
2009-09-16 13:10:00,13.02,13.03,13.02,13.03,19300.0,11.1353,11.1439,11.1353,11.1439,19300.0
2009-09-16 13:15:00,13.02,13.07,13.02,13.05,60000.0,11.1353,11.1781,11.1353,11.161,60000.0
2009-09-16 13:20:00,13.05,13.07,13.03,13.06,75000.0,11.161,11.1781,11.1439,11.1695,75000.0
2009-09-16 13:25:00,13.06,13.1,13.05,13.05,52900.0,11.1695,11.2037,11.161,11.161,52900.0
2009-09-16 13:30:00,13.05,13.07,13.05,13.07,33000.0,11.161,11.1781,11.161,11.1781,33000.0
2009-09-16 13:35:00,13.07,13.07,13.04,13.07,42100.0,11.1781,11.1781,11.1524,11.1781,42100.0
2009-09-16 13:40:00,13.07,13.07,13.02,13.02,84200.0,11.1781,11.1781,11.1353,11.1353,84200.0
2009-09-16 13:45:00,13.03,13.03,13.02,13.02,30400.0,11.1439,11.1439,11.1353,11.1353,30400.0
2009-09-16 13:50:00,13.02,13.03,13.02,13.03,14400.0,11.1353,11.1439,11.1353,11.1439,14400.0
2009-09-16 13:55:00,13.03,13.07,13.03,13.04,62600.0,11.1439,11.1781,11.1439,11.1524,62600.0
2009-09-16 14:00:00,13.05,13.1,13.05,13.08,38000.0,11.161,11.2037,11.161,11.1866,38000.0
2009-09-16 14:05:00,13.09,13.11,13.08,13.1,51600.0,11.1952,11.2123,11.1866,11.2037,51600.0
2009-09-16 14:10:00,13.11,13.13,13.1,13.13,69800.0,11.2123,11.2294,11.2037,11.2294,69800.0
2009-09-16 14:15:00,13.13,13.15,13.12,13.14,83300.0,11.2294,11.2465,11.2208,11.2379,83300.0
2009-09-16 14:20:00,13.14,13.15,13.13,13.15,58200.0,11.2379,11.2465,11.2294,11.2465,58200.0
2009-09-16 14:25:00,13.15,13.15,13.13,13.14,92100.0,11.2465,11.2465,11.2294,11.2379,92100.0
2009-09-16 14:30:00,13.14,13.15,13.11,13.14,91200.0,11.2379,11.2465,11.2123,11.2379,91200.0
2009-09-16 14:35:00,13.14,13.14,13.09,13.09,98000.0,11.2379,11.2379,11.1952,11.1952,98000.0
2009-09-16 14:40:00,13.1,13.14,13.09,13.13,83100.0,11.2037,11.2379,11.1952,11.2294,83100.0
2009-09-16 14:45:00,13.13,13.13,13.07,13.08,122500.0,11.2294,11.2294,11.1781,11.1866,122500.0
2009-09-16 14:50:00,13.08,13.1,13.07,13.07,82500.0,11.1866,11.2037,11.1781,11.1781,82500.0
2009-09-16 14:55:00,13.07,13.11,13.07,13.08,77200.0,11.1781,11.2123,11.1781,11.1866,77200.0
2009-09-16 15:00:00,13.08,13.09,13.03,13.05,218800.0,11.1866,11.1952,11.1439,11.161,218800.0
2009-09-16 15:05:00,13.05,13.05,13.01,13.02,81200.0,11.161,11.161,11.1267,11.1353,81200.0
2009-09-16 15:10:00,13.01,13.07,13.01,13.06,123200.0,11.1267,11.1781,11.1267,11.1695,123200.0
2009-09-16 15:15:00,13.06,13.07,13.04,13.06,47300.0,11.1695,11.1781,11.1524,11.1695,47300.0
2009-09-16 15:20:00,13.06,13.09,13.06,13.09,45900.0,11.1695,11.1952,11.1695,11.1952,45900.0
2009-09-16 15:25:00,13.08,13.1,13.07,13.07,111600.0,11.1866,11.2037,11.1781,11.1781,111600.0
2009-09-16 15:30:00,13.07,13.08,13.06,13.08,106900.0,11.1781,11.1866,11.1695,11.1866,106900.0
2009-09-16 15:35:00,13.09,13.09,13.05,13.06,77800.0,11.1952,11.1952,11.161,11.1695,77800.0
2009-09-16 15:40:00,13.06,13.13,13.05,13.12,172700.0,11.1695,11.2294,11.161,11.2208,172700.0
2009-09-16 15:45:00,13.12,13.12,13.09,13.09,131100.0,11.2208,11.2208,11.1952,11.1952,131100.0
2009-09-16 15:50:00,13.09,13.11,13.09,13.1,156800.0,11.1952,11.2123,11.1952,11.2037,156800.0
2009-09-16 15:55:00,13.11,13.12,13.1,13.11,365400.0,11.2123,11.2208,11.2037,11.2123,365400.0
2009-09-17 09:30:00,13.17,13.31,13.06,13.29,223000.0,11.2636,11.3833,11.1695,11.3662,223000.0
2009-09-17 09:35:00,13.29,13.3,13.23,13.23,104100.0,11.3662,11.3748,11.3149,11.3149,104100.0
2009-09-17 09:40:00,13.24,13.25,13.18,13.18,241600.0,11.3235,11.332,11.2721,11.2721,241600.0
2009-09-17 09:45:00,13.19,13.24,13.17,13.19,196200.0,11.2807,11.3235,11.2636,11.2807,196200.0
2009-09-17 09:50:00,13.2,13.31,13.17,13.31,171200.0,11.2892,11.3833,11.2636,11.3833,171200.0
2009-09-17 09:55:00,13.31,13.33,13.26,13.31,204400.0,11.3833,11.4004,11.3406,11.3833,204400.0
2009-09-17 10:00:00,13.31,13.39,13.24,13.26,236900.0,11.3833,11.4517,11.3235,11.3406,236900.0
2009-09-17 10:05:00,13.26,13.36,13.24,13.36,116500.0,11.3406,11.4261,11.3235,11.4261,116500.0
2009-09-17 10:10:00,13.36,13.43,13.36,13.43,175600.0,11.4261,11.486,11.4261,11.486,175600.0
2009-09-17 10:15:00,13.43,13.48,13.41,13.42,162300.0,11.486,11.5287,11.4688,11.4774,162300.0
2009-09-17 10:20:00,13.42,13.42,13.31,13.34,194100.0,11.4774,11.4774,11.3833,11.409,194100.0
2009-09-17 10:25:00,13.34,13.35,13.28,13.35,100600.0,11.409,11.4175,11.3577,11.4175,100600.0
2009-09-17 10:30:00,13.34,13.44,13.34,13.44,157500.0,11.409,11.4945,11.409,11.4945,157500.0
2009-09-17 10:35:00,13.43,13.45,13.39,13.39,74100.0,11.486,11.5031,11.4517,11.4517,74100.0
2009-09-17 10:40:00,13.39,13.39,13.3,13.3,68700.0,11.4517,11.4517,11.3748,11.3748,68700.0
2009-09-17 10:45:00,13.3,13.34,13.28,13.31,60600.0,11.3748,11.409,11.3577,11.3833,60600.0
2009-09-17 10:50:00,13.32,13.37,13.3,13.32,49400.0,11.3919,11.4346,11.3748,11.3919,49400.0
2009-09-17 10:55:00,13.32,13.36,13.31,13.36,31800.0,11.3919,11.4261,11.3833,11.4261,31800.0
2009-09-17 11:00:00,13.36,13.37,13.31,13.31,37500.0,11.4261,11.4346,11.3833,11.3833,37500.0
2009-09-17 11:05:00,13.31,13.32,13.21,13.24,53400.0,11.3833,11.3919,11.2978,11.3235,53400.0
2009-09-17 11:10:00,13.24,13.32,13.22,13.31,110400.0,11.3235,11.3919,11.3064,11.3833,110400.0
2009-09-17 11:15:00,13.31,13.34,13.28,13.29,67000.0,11.3833,11.409,11.3577,11.3662,67000.0
2009-09-17 11:20:00,13.28,13.29,13.26,13.28,48200.0,11.3577,11.3662,11.3406,11.3577,48200.0
2009-09-17 11:25:00,13.27,13.31,13.27,13.3,53600.0,11.3491,11.3833,11.3491,11.3748,53600.0
2009-09-17 11:30:00,13.3,13.31,13.29,13.3,43700.0,11.3748,11.3833,11.3662,11.3748,43700.0
2009-09-17 11:35:00,13.29,13.3,13.21,13.23,115100.0,11.3662,11.3748,11.2978,11.3149,115100.0
2009-09-17 11:40:00,13.23,13.24,13.21,13.23,71400.0,11.3149,11.3235,11.2978,11.3149,71400.0
2009-09-17 11:45:00,13.22,13.23,13.14,13.14,138400.0,11.3064,11.3149,11.2379,11.2379,138400.0
2009-09-17 11:50:00,13.14,13.15,13.06,13.06,81700.0,11.2379,11.2465,11.1695,11.1695,81700.0
2009-09-17 11:55:00,13.06,13.09,13.03,13.09,75700.0,11.1695,11.1952,11.1439,11.1952,75700.0
2009-09-17 12:00:00,13.09,13.1,13.03,13.03,57200.0,11.1952,11.2037,11.1439,11.1439,57200.0
2009-09-17 12:05:00,13.03,13.04,13.0,13.0,95200.0,11.1439,11.1524,11.1182,11.1182,95200.0
2009-09-17 12:10:00,12.99,12.99,12.85,12.86,194200.0,11.1096,11.1096,10.9899,10.9985,194200.0
2009-09-17 12:15:00,12.87,12.93,12.84,12.84,147500.0,11.007,11.0583,10.9814,10.9814,147500.0
2009-09-17 12:20:00,12.83,12.9,12.81,12.9,167100.0,10.9728,11.0327,10.9557,11.0327,167100.0
2009-09-17 12:25:00,12.89,12.94,12.88,12.94,72200.0,11.0241,11.0669,11.0156,11.0669,72200.0
2009-09-17 12:30:00,12.93,12.94,12.9,12.91,35200.0,11.0583,11.0669,11.0327,11.0412,35200.0
2009-09-17 12:35:00,12.9,12.9,12.86,12.86,40300.0,11.0327,11.0327,10.9985,10.9985,40300.0
2009-09-17 12:40:00,12.86,12.87,12.84,12.85,97800.0,10.9985,11.007,10.9814,10.9899,97800.0
2009-09-17 12:45:00,12.84,12.84,12.73,12.73,189400.0,10.9814,10.9814,10.8873,10.8873,189400.0
2009-09-17 12:50:00,12.73,12.74,12.7,12.73,108400.0,10.8873,10.8958,10.8616,10.8873,108400.0
2009-09-17 12:55:00,12.74,12.75,12.68,12.68,57500.0,10.8958,10.9044,10.8445,10.8445,57500.0
2009-09-17 13:00:00,12.69,12.7,12.68,12.68,62000.0,10.8531,10.8616,10.8445,10.8445,62000.0
2009-09-17 13:05:00,12.68,12.69,12.63,12.66,104100.0,10.8445,10.8531,10.8018,10.8274,104100.0
2009-09-17 13:10:00,12.66,12.68,12.6,12.6,192200.0,10.8274,10.8445,10.7761,10.7761,192200.0
2009-09-17 13:15:00,12.6,12.66,12.6,12.66,102800.0,10.7761,10.8274,10.7761,10.8274,102800.0
2009-09-17 13:20:00,12.65,12.66,12.57,12.57,112700.0,10.8189,10.8274,10.7504,10.7504,112700.0
2009-09-17 13:25:00,12.57,12.57,12.51,12.57,78900.0,10.7504,10.7504,10.6991,10.7504,78900.0
2009-09-17 13:30:00,12.56,12.63,12.55,12.63,42500.0,10.7419,10.8018,10.7333,10.8018,42500.0
2009-09-17 13:35:00,12.63,12.64,12.61,12.64,18800.0,10.8018,10.8103,10.7847,10.8103,18800.0
2009-09-17 13:40:00,12.64,12.69,12.62,12.66,65000.0,10.8103,10.8531,10.7932,10.8274,65000.0
2009-09-17 13:45:00,12.67,12.69,12.66,12.69,23800.0,10.836,10.8531,10.8274,10.8531,23800.0
2009-09-17 13:50:00,12.7,12.71,12.69,12.69,36700.0,10.8616,10.8702,10.8531,10.8531,36700.0
2009-09-17 13:55:00,12.7,12.75,12.69,12.73,41100.0,10.8616,10.9044,10.8531,10.8873,41100.0
2009-09-17 14:00:00,12.72,12.73,12.7,12.73,55300.0,10.8787,10.8873,10.8616,10.8873,55300.0
2009-09-17 14:05:00,12.73,12.74,12.71,12.71,47700.0,10.8873,10.8958,10.8702,10.8702,47700.0
2009-09-17 14:10:00,12.72,12.72,12.66,12.68,115200.0,10.8787,10.8787,10.8274,10.8445,115200.0
2009-09-17 14:15:00,12.66,12.68,12.66,12.67,20800.0,10.8274,10.8445,10.8274,10.836,20800.0
2009-09-17 14:20:00,12.67,12.67,12.62,12.64,110200.0,10.836,10.836,10.7932,10.8103,110200.0
2009-09-17 14:25:00,12.64,12.68,12.64,12.68,62200.0,10.8103,10.8445,10.8103,10.8445,62200.0
2009-09-17 14:30:00,12.68,12.7,12.67,12.69,24400.0,10.8445,10.8616,10.836,10.8531,24400.0
2009-09-17 14:35:00,12.7,12.71,12.69,12.7,49100.0,10.8616,10.8702,10.8531,10.8616,49100.0
2009-09-17 14:40:00,12.7,12.77,12.69,12.77,84000.0,10.8616,10.9215,10.8531,10.9215,84000.0
2009-09-17 14:45:00,12.77,12.81,12.76,12.81,61400.0,10.9215,10.9557,10.9129,10.9557,61400.0
2009-09-17 14:50:00,12.81,12.87,12.81,12.84,98400.0,10.9557,11.007,10.9557,10.9814,98400.0
2009-09-17 14:55:00,12.84,12.86,12.82,12.85,93100.0,10.9814,10.9985,10.9643,10.9899,93100.0
2009-09-17 15:00:00,12.84,12.85,12.8,12.82,56900.0,10.9814,10.9899,10.9471,10.9643,56900.0
2009-09-17 15:05:00,12.82,12.83,12.8,12.81,39500.0,10.9643,10.9728,10.9471,10.9557,39500.0
2009-09-17 15:10:00,12.81,12.82,12.8,12.81,67600.0,10.9557,10.9643,10.9471,10.9557,67600.0
2009-09-17 15:15:00,12.81,12.82,12.78,12.79,53200.0,10.9557,10.9643,10.93,10.9386,53200.0
2009-09-17 15:20:00,12.8,12.86,12.78,12.84,99900.0,10.9471,10.9985,10.93,10.9814,99900.0
2009-09-17 15:25:00,12.84,12.85,12.82,12.83,61500.0,10.9814,10.9899,10.9643,10.9728,61500.0
2009-09-17 15:30:00,12.82,12.84,12.78,12.78,81800.0,10.9643,10.9814,10.93,10.93,81800.0
2009-09-17 15:35:00,12.78,12.81,12.78,12.79,61100.0,10.93,10.9557,10.93,10.9386,61100.0
2009-09-17 15:40:00,12.79,12.8,12.75,12.76,140700.0,10.9386,10.9471,10.9044,10.9129,140700.0
2009-09-17 15:45:00,12.75,12.76,12.72,12.72,87400.0,10.9044,10.9129,10.8787,10.8787,87400.0
2009-09-17 15:50:00,12.73,12.73,12.69,12.69,133800.0,10.8873,10.8873,10.8531,10.8531,133800.0
2009-09-17 15:55:00,12.69,12.75,12.69,12.74,222500.0,10.8531,10.9044,10.8531,10.8958,222500.0
2009-09-18 09:30:00,12.92,13.19,12.92,13.15,755700.0,11.0498,11.2807,11.0498,11.2465,755700.0
2009-09-18 09:35:00,13.15,13.19,13.04,13.06,101600.0,11.2465,11.2807,11.1524,11.1695,101600.0
2009-09-18 09:40:00,13.05,13.07,12.99,13.03,117300.0,11.161,11.1781,11.1096,11.1439,117300.0
2009-09-18 09:45:00,13.03,13.06,12.97,12.97,104400.0,11.1439,11.1695,11.0925,11.0925,104400.0
2009-09-18 09:50:00,12.97,12.98,12.9,12.91,77100.0,11.0925,11.1011,11.0327,11.0412,77100.0
2009-09-18 09:55:00,12.91,12.97,12.88,12.97,109400.0,11.0412,11.0925,11.0156,11.0925,109400.0
2009-09-18 10:00:00,12.97,12.97,12.89,12.95,179700.0,11.0925,11.0925,11.0241,11.0754,179700.0
2009-09-18 10:05:00,12.95,12.95,12.88,12.91,154900.0,11.0754,11.0754,11.0156,11.0412,154900.0
2009-09-18 10:10:00,12.91,12.97,12.89,12.94,146100.0,11.0412,11.0925,11.0241,11.0669,146100.0
2009-09-18 10:15:00,12.95,13.0,12.95,13.0,114200.0,11.0754,11.1182,11.0754,11.1182,114200.0
2009-09-18 10:20:00,13.0,13.07,13.0,13.07,166000.0,11.1182,11.1781,11.1182,11.1781,166000.0
2009-09-18 10:25:00,13.06,13.07,12.98,12.99,192800.0,11.1695,11.1781,11.1011,11.1096,192800.0
2009-09-18 10:30:00,12.98,13.08,12.97,13.06,139900.0,11.1011,11.1866,11.0925,11.1695,139900.0
2009-09-18 10:35:00,13.07,13.09,13.02,13.02,58900.0,11.1781,11.1952,11.1353,11.1353,58900.0
2009-09-18 10:40:00,13.02,13.05,12.99,13.04,121500.0,11.1353,11.161,11.1096,11.1524,121500.0
2009-09-18 10:45:00,13.04,13.05,12.97,13.04,130000.0,11.1524,11.161,11.0925,11.1524,130000.0
2009-09-18 10:50:00,13.04,13.07,13.03,13.05,61700.0,11.1524,11.1781,11.1439,11.161,61700.0
2009-09-18 10:55:00,13.06,13.07,13.0,13.03,108500.0,11.1695,11.1781,11.1182,11.1439,108500.0
2009-09-18 11:00:00,13.04,13.06,12.98,12.99,191000.0,11.1524,11.1695,11.1011,11.1096,191000.0
2009-09-18 11:05:00,12.99,13.01,12.97,12.99,58700.0,11.1096,11.1267,11.0925,11.1096,58700.0
2009-09-18 11:10:00,12.98,13.0,12.93,12.93,77500.0,11.1011,11.1182,11.0583,11.0583,77500.0
2009-09-18 11:15:00,12.94,12.96,12.91,12.94,76600.0,11.0669,11.084,11.0412,11.0669,76600.0
2009-09-18 11:20:00,12.94,12.94,12.88,12.88,84000.0,11.0669,11.0669,11.0156,11.0156,84000.0
2009-09-18 11:25:00,12.88,12.9,12.85,12.86,60300.0,11.0156,11.0327,10.9899,10.9985,60300.0
2009-09-18 11:30:00,12.86,12.9,12.85,12.86,111800.0,10.9985,11.0327,10.9899,10.9985,111800.0
2009-09-18 11:35:00,12.86,12.93,12.86,12.93,56800.0,10.9985,11.0583,10.9985,11.0583,56800.0
2009-09-18 11:40:00,12.93,12.98,12.92,12.96,45700.0,11.0583,11.1011,11.0498,11.084,45700.0
2009-09-18 11:45:00,12.96,12.96,12.94,12.96,83000.0,11.084,11.084,11.0669,11.084,83000.0
2009-09-18 11:50:00,12.96,12.96,12.93,12.96,52200.0,11.084,11.084,11.0583,11.084,52200.0
2009-09-18 11:55:00,12.96,13.0,12.96,12.97,70800.0,11.084,11.1182,11.084,11.0925,70800.0
2009-09-18 12:00:00,12.98,13.0,12.93,12.99,64500.0,11.1011,11.1182,11.0583,11.1096,64500.0
2009-09-18 12:05:00,12.99,13.0,12.97,13.0,55200.0,11.1096,11.1182,11.0925,11.1182,55200.0
2009-09-18 12:10:00,12.99,13.02,12.99,13.0,107600.0,11.1096,11.1353,11.1096,11.1182,107600.0
2009-09-18 12:15:00,13.01,13.04,13.0,13.03,40800.0,11.1267,11.1524,11.1182,11.1439,40800.0
2009-09-18 12:20:00,13.04,13.05,13.02,13.03,48000.0,11.1524,11.161,11.1353,11.1439,48000.0
2009-09-18 12:25:00,13.03,13.05,13.02,13.05,37500.0,11.1439,11.161,11.1353,11.161,37500.0
2009-09-18 12:30:00,13.05,13.06,13.03,13.05,52200.0,11.161,11.1695,11.1439,11.161,52200.0
2009-09-18 12:35:00,13.05,13.05,13.04,13.05,8800.0,11.161,11.161,11.1524,11.161,8800.0
2009-09-18 12:40:00,13.04,13.07,13.04,13.05,34600.0,11.1524,11.1781,11.1524,11.161,34600.0
2009-09-18 12:45:00,13.04,13.05,13.03,13.03,17600.0,11.1524,11.161,11.1439,11.1439,17600.0
2009-09-18 12:50:00,13.04,13.04,13.01,13.01,9000.0,11.1524,11.1524,11.1267,11.1267,9000.0
2009-09-18 12:55:00,13.01,13.05,13.01,13.05,78600.0,11.1267,11.161,11.1267,11.161,78600.0
2009-09-18 13:00:00,13.05,13.05,13.04,13.05,35100.0,11.161,11.161,11.1524,11.161,35100.0
2009-09-18 13:05:00,13.04,13.05,13.03,13.04,27900.0,11.1524,11.161,11.1439,11.1524,27900.0
2009-09-18 13:10:00,13.03,13.04,12.99,12.99,34300.0,11.1439,11.1524,11.1096,11.1096,34300.0
2009-09-18 13:15:00,12.99,12.99,12.94,12.94,47200.0,11.1096,11.1096,11.0669,11.0669,47200.0
2009-09-18 13:20:00,12.94,12.96,12.93,12.95,43700.0,11.0669,11.084,11.0583,11.0754,43700.0
2009-09-18 13:25:00,12.95,12.96,12.95,12.96,14100.0,11.0754,11.084,11.0754,11.084,14100.0
2009-09-18 13:30:00,12.96,12.97,12.95,12.97,50300.0,11.084,11.0925,11.0754,11.0925,50300.0
2009-09-18 13:35:00,12.97,12.98,12.96,12.98,20700.0,11.0925,11.1011,11.084,11.1011,20700.0
2009-09-18 13:40:00,12.97,12.98,12.97,12.97,9300.0,11.0925,11.1011,11.0925,11.0925,9300.0
2009-09-18 13:45:00,12.98,13.04,12.97,13.02,82100.0,11.1011,11.1524,11.0925,11.1353,82100.0
2009-09-18 13:50:00,13.01,13.02,13.0,13.01,26200.0,11.1267,11.1353,11.1182,11.1267,26200.0
2009-09-18 13:55:00,13.0,13.01,13.0,13.0,20500.0,11.1182,11.1267,11.1182,11.1182,20500.0
2009-09-18 14:00:00,13.0,13.01,12.99,13.0,27300.0,11.1182,11.1267,11.1096,11.1182,27300.0
2009-09-18 14:05:00,12.99,13.0,12.99,12.99,20000.0,11.1096,11.1182,11.1096,11.1096,20000.0
2009-09-18 14:10:00,13.0,13.0,12.97,12.98,43100.0,11.1182,11.1182,11.0925,11.1011,43100.0
2009-09-18 14:15:00,12.99,12.99,12.96,12.98,25900.0,11.1096,11.1096,11.084,11.1011,25900.0
2009-09-18 14:20:00,12.98,13.0,12.97,12.98,50000.0,11.1011,11.1182,11.0925,11.1011,50000.0
2009-09-18 14:25:00,12.98,12.99,12.98,12.98,43100.0,11.1011,11.1096,11.1011,11.1011,43100.0
2009-09-18 14:30:00,12.98,12.98,12.94,12.94,44800.0,11.1011,11.1011,11.0669,11.0669,44800.0
2009-09-18 14:35:00,12.95,12.95,12.92,12.92,14300.0,11.0754,11.0754,11.0498,11.0498,14300.0
2009-09-18 14:40:00,12.92,12.93,12.9,12.9,23300.0,11.0498,11.0583,11.0327,11.0327,23300.0
2009-09-18 14:45:00,12.9,12.93,12.9,12.93,57000.0,11.0327,11.0583,11.0327,11.0583,57000.0
2009-09-18 14:50:00,12.93,12.94,12.9,12.9,57700.0,11.0583,11.0669,11.0327,11.0327,57700.0
2009-09-18 14:55:00,12.9,12.91,12.88,12.89,35100.0,11.0327,11.0412,11.0156,11.0241,35100.0
2009-09-18 15:00:00,12.88,12.91,12.86,12.9,115700.0,11.0156,11.0412,10.9985,11.0327,115700.0
2009-09-18 15:05:00,12.9,12.91,12.9,12.9,33600.0,11.0327,11.0412,11.0327,11.0327,33600.0
2009-09-18 15:10:00,12.9,12.91,12.89,12.9,51900.0,11.0327,11.0412,11.0241,11.0327,51900.0
2009-09-18 15:15:00,12.9,12.9,12.88,12.88,35500.0,11.0327,11.0327,11.0156,11.0156,35500.0
2009-09-18 15:20:00,12.88,12.9,12.87,12.88,118700.0,11.0156,11.0327,11.007,11.0156,118700.0
2009-09-18 15:25:00,12.88,12.9,12.87,12.88,73800.0,11.0156,11.0327,11.007,11.0156,73800.0
2009-09-18 15:30:00,12.88,12.89,12.86,12.87,126400.0,11.0156,11.0241,10.9985,11.007,126400.0
2009-09-18 15:35:00,12.87,12.87,12.82,12.82,74700.0,11.007,11.007,10.9643,10.9643,74700.0
2009-09-18 15:40:00,12.82,12.82,12.76,12.76,311200.0,10.9643,10.9643,10.9129,10.9129,311200.0
2009-09-18 15:45:00,12.77,12.77,12.72,12.72,314500.0,10.9215,10.9215,10.8787,10.8787,314500.0
2009-09-18 15:50:00,12.73,12.73,12.69,12.7,347700.0,10.8873,10.8873,10.8531,10.8616,347700.0
2009-09-18 15:55:00,12.69,12.75,12.69,12.71,528900.0,10.8531,10.9044,10.8531,10.8702,528900.0
2009-09-21 09:30:00,12.62,12.64,12.5,12.5,132300.0,10.7932,10.8103,10.6906,10.6906,132300.0
2009-09-21 09:35:00,12.51,12.53,12.42,12.46,173800.0,10.6991,10.7162,10.6222,10.6564,173800.0
2009-09-21 09:40:00,12.47,12.6,12.46,12.59,96200.0,10.6649,10.7761,10.6564,10.7675,96200.0
2009-09-21 09:45:00,12.6,12.6,12.5,12.52,80500.0,10.7761,10.7761,10.6906,10.7077,80500.0
2009-09-21 09:50:00,12.52,12.54,12.39,12.41,101100.0,10.7077,10.7248,10.5965,10.6136,101100.0
2009-09-21 09:55:00,12.42,12.44,12.32,12.35,109400.0,10.6222,10.6393,10.5366,10.5623,109400.0
2009-09-21 10:00:00,12.35,12.4,12.29,12.38,142900.0,10.5623,10.605,10.511,10.5879,142900.0
2009-09-21 10:05:00,12.38,12.4,12.3,12.32,115900.0,10.5879,10.605,10.5195,10.5366,115900.0
2009-09-21 10:10:00,12.31,12.75,12.28,12.32,86000.0,10.5281,10.9044,10.5024,10.5366,86000.0
2009-09-21 10:15:00,12.32,12.34,12.27,12.29,108400.0,10.5366,10.5537,10.4939,10.511,108400.0
2009-09-21 10:20:00,12.29,12.37,12.29,12.37,86300.0,10.511,10.5794,10.511,10.5794,86300.0
2009-09-21 10:25:00,12.37,12.38,12.34,12.34,51200.0,10.5794,10.5879,10.5537,10.5537,51200.0
2009-09-21 10:30:00,12.35,12.37,12.29,12.31,81100.0,10.5623,10.5794,10.511,10.5281,81100.0
2009-09-21 10:35:00,12.3,12.33,12.28,12.31,69300.0,10.5195,10.5452,10.5024,10.5281,69300.0
2009-09-21 10:40:00,12.31,12.32,12.29,12.31,55300.0,10.5281,10.5366,10.511,10.5281,55300.0
2009-09-21 10:45:00,12.31,12.36,12.3,12.33,101400.0,10.5281,10.5708,10.5195,10.5452,101400.0
2009-09-21 10:50:00,12.34,12.36,12.29,12.3,220600.0,10.5537,10.5708,10.511,10.5195,220600.0
2009-09-21 10:55:00,12.29,12.36,12.29,12.36,96800.0,10.511,10.5708,10.511,10.5708,96800.0
2009-09-21 11:00:00,12.35,12.4,12.35,12.4,52300.0,10.5623,10.605,10.5623,10.605,52300.0
2009-09-21 11:05:00,12.4,12.49,12.39,12.47,65700.0,10.605,10.682,10.5965,10.6649,65700.0
2009-09-21 11:10:00,12.47,12.5,12.46,12.5,105700.0,10.6649,10.6906,10.6564,10.6906,105700.0
2009-09-21 11:15:00,12.49,12.57,12.49,12.55,62400.0,10.682,10.7504,10.682,10.7333,62400.0
2009-09-21 11:20:00,12.55,12.58,12.54,12.57,115100.0,10.7333,10.759,10.7248,10.7504,115100.0
2009-09-21 11:25:00,12.56,12.59,12.56,12.57,51300.0,10.7419,10.7675,10.7419,10.7504,51300.0
2009-09-21 11:30:00,12.57,12.63,12.57,12.63,48400.0,10.7504,10.8018,10.7504,10.8018,48400.0
2009-09-21 11:35:00,12.62,12.64,12.61,12.62,50000.0,10.7932,10.8103,10.7847,10.7932,50000.0
2009-09-21 11:40:00,12.62,12.66,12.61,12.64,52800.0,10.7932,10.8274,10.7847,10.8103,52800.0
2009-09-21 11:45:00,12.64,12.65,12.59,12.59,43700.0,10.8103,10.8189,10.7675,10.7675,43700.0
2009-09-21 11:50:00,12.59,12.6,12.53,12.53,47200.0,10.7675,10.7761,10.7162,10.7162,47200.0
2009-09-21 11:55:00,12.54,12.59,12.53,12.58,86500.0,10.7248,10.7675,10.7162,10.759,86500.0
2009-09-21 12:00:00,12.57,12.62,12.57,12.61,33400.0,10.7504,10.7932,10.7504,10.7847,33400.0
2009-09-21 12:05:00,12.62,12.63,12.61,12.63,76700.0,10.7932,10.8018,10.7847,10.8018,76700.0
2009-09-21 12:10:00,12.62,12.65,12.62,12.62,48500.0,10.7932,10.8189,10.7932,10.7932,48500.0
2009-09-21 12:15:00,12.63,12.63,12.61,12.62,52000.0,10.8018,10.8018,10.7847,10.7932,52000.0
2009-09-21 12:20:00,12.63,12.65,12.62,12.64,36400.0,10.8018,10.8189,10.7932,10.8103,36400.0
2009-09-21 12:25:00,12.63,12.69,12.63,12.65,71800.0,10.8018,10.8531,10.8018,10.8189,71800.0
2009-09-21 12:30:00,12.65,12.65,12.63,12.65,26600.0,10.8189,10.8189,10.8018,10.8189,26600.0
2009-09-21 12:35:00,12.65,12.67,12.65,12.67,12500.0,10.8189,10.836,10.8189,10.836,12500.0
2009-09-21 12:40:00,12.67,12.69,12.64,12.64,51300.0,10.836,10.8531,10.8103,10.8103,51300.0
2009-09-21 12:45:00,12.64,12.67,12.61,12.61,56100.0,10.8103,10.836,10.7847,10.7847,56100.0
2009-09-21 12:50:00,12.61,12.61,12.59,12.6,23700.0,10.7847,10.7847,10.7675,10.7761,23700.0
2009-09-21 12:55:00,12.6,12.61,12.57,12.57,14200.0,10.7761,10.7847,10.7504,10.7504,14200.0
2009-09-21 13:00:00,12.57,12.58,12.54,12.54,16900.0,10.7504,10.759,10.7248,10.7248,16900.0
2009-09-21 13:05:00,12.54,12.54,12.48,12.49,67700.0,10.7248,10.7248,10.6735,10.682,67700.0
2009-09-21 13:10:00,12.49,12.49,12.48,12.49,16000.0,10.682,10.682,10.6735,10.682,16000.0
2009-09-21 13:15:00,12.49,12.49,12.48,12.48,21800.0,10.682,10.682,10.6735,10.6735,21800.0
2009-09-21 13:20:00,12.48,12.55,12.48,12.54,118800.0,10.6735,10.7333,10.6735,10.7248,118800.0
2009-09-21 13:25:00,12.54,12.55,12.53,12.53,132300.0,10.7248,10.7333,10.7162,10.7162,132300.0
2009-09-21 13:30:00,12.53,12.54,12.51,12.53,45400.0,10.7162,10.7248,10.6991,10.7162,45400.0
2009-09-21 13:35:00,12.53,12.56,12.53,12.55,128000.0,10.7162,10.7419,10.7162,10.7333,128000.0
2009-09-21 13:40:00,12.55,12.56,12.54,12.54,22300.0,10.7333,10.7419,10.7248,10.7248,22300.0
2009-09-21 13:45:00,12.54,12.55,12.53,12.53,24800.0,10.7248,10.7333,10.7162,10.7162,24800.0
2009-09-21 13:50:00,12.54,12.55,12.53,12.54,55100.0,10.7248,10.7333,10.7162,10.7248,55100.0
2009-09-21 13:55:00,12.54,12.55,12.54,12.54,20600.0,10.7248,10.7333,10.7248,10.7248,20600.0
2009-09-21 14:00:00,12.55,12.55,12.54,12.55,42900.0,10.7333,10.7333,10.7248,10.7333,42900.0
2009-09-21 14:05:00,12.55,12.55,12.51,12.51,31400.0,10.7333,10.7333,10.6991,10.6991,31400.0
2009-09-21 14:10:00,12.51,12.53,12.49,12.53,91300.0,10.6991,10.7162,10.682,10.7162,91300.0
2009-09-21 14:15:00,12.53,12.53,12.52,12.52,18500.0,10.7162,10.7162,10.7077,10.7077,18500.0
2009-09-21 14:20:00,12.51,12.54,12.51,12.53,28600.0,10.6991,10.7248,10.6991,10.7162,28600.0
2009-09-21 14:25:00,12.53,12.56,12.53,12.54,29800.0,10.7162,10.7419,10.7162,10.7248,29800.0
2009-09-21 14:30:00,12.54,12.55,12.52,12.52,30600.0,10.7248,10.7333,10.7077,10.7077,30600.0
2009-09-21 14:35:00,12.53,12.53,12.51,12.51,40800.0,10.7162,10.7162,10.6991,10.6991,40800.0
2009-09-21 14:40:00,12.51,12.52,12.49,12.5,72400.0,10.6991,10.7077,10.682,10.6906,72400.0
2009-09-21 14:45:00,12.51,12.51,12.5,12.51,14900.0,10.6991,10.6991,10.6906,10.6991,14900.0
2009-09-21 14:50:00,12.51,12.51,12.5,12.5,35000.0,10.6991,10.6991,10.6906,10.6906,35000.0
2009-09-21 14:55:00,12.5,12.51,12.49,12.49,49900.0,10.6906,10.6991,10.682,10.682,49900.0
2009-09-21 15:00:00,12.49,12.52,12.49,12.51,46500.0,10.682,10.7077,10.682,10.6991,46500.0
2009-09-21 15:05:00,12.51,12.52,12.51,12.51,28200.0,10.6991,10.7077,10.6991,10.6991,28200.0
2009-09-21 15:10:00,12.51,12.52,12.51,12.51,27000.0,10.6991,10.7077,10.6991,10.6991,27000.0
2009-09-21 15:15:00,12.52,12.58,12.49,12.57,103800.0,10.7077,10.759,10.682,10.7504,103800.0
2009-09-21 15:20:00,12.58,12.59,12.56,12.56,60300.0,10.759,10.7675,10.7419,10.7419,60300.0
2009-09-21 15:25:00,12.57,12.57,12.56,12.56,42100.0,10.7504,10.7504,10.7419,10.7419,42100.0
2009-09-21 15:30:00,12.56,12.56,12.51,12.52,96500.0,10.7419,10.7419,10.6991,10.7077,96500.0
2009-09-21 15:35:00,12.51,12.57,12.51,12.54,201600.0,10.6991,10.7504,10.6991,10.7248,201600.0
2009-09-21 15:40:00,12.54,12.56,12.54,12.56,44600.0,10.7248,10.7419,10.7248,10.7419,44600.0
2009-09-21 15:45:00,12.56,12.56,12.53,12.54,74600.0,10.7419,10.7419,10.7162,10.7248,74600.0
2009-09-21 15:50:00,12.54,12.57,12.53,12.54,165000.0,10.7248,10.7504,10.7162,10.7248,165000.0
2009-09-21 15:55:00,12.54,12.56,12.53,12.55,150900.0,10.7248,10.7419,10.7162,10.7333,150900.0
2009-09-22 09:30:00,12.7,12.78,12.7,12.74,52300.0,10.8616,10.93,10.8616,10.8958,52300.0
2009-09-22 09:35:00,12.75,12.76,12.66,12.73,44300.0,10.9044,10.9129,10.8274,10.8873,44300.0
2009-09-22 09:40:00,12.72,12.74,12.67,12.68,35800.0,10.8787,10.8958,10.836,10.8445,35800.0
2009-09-22 09:45:00,12.68,12.7,12.63,12.67,58300.0,10.8445,10.8616,10.8018,10.836,58300.0
2009-09-22 09:50:00,12.67,12.75,12.65,12.73,65400.0,10.836,10.9044,10.8189,10.8873,65400.0
2009-09-22 09:55:00,12.74,12.75,12.71,12.72,60600.0,10.8958,10.9044,10.8702,10.8787,60600.0
2009-09-22 10:00:00,12.71,12.71,12.63,12.65,53700.0,10.8702,10.8702,10.8018,10.8189,53700.0
2009-09-22 10:05:00,12.64,12.75,12.64,12.74,72500.0,10.8103,10.9044,10.8103,10.8958,72500.0
2009-09-22 10:10:00,12.75,12.75,12.69,12.73,78400.0,10.9044,10.9044,10.8531,10.8873,78400.0
2009-09-22 10:15:00,12.74,12.75,12.68,12.72,122600.0,10.8958,10.9044,10.8445,10.8787,122600.0
2009-09-22 10:20:00,12.72,12.72,12.67,12.67,91000.0,10.8787,10.8787,10.836,10.836,91000.0
2009-09-22 10:25:00,12.68,12.7,12.65,12.66,121500.0,10.8445,10.8616,10.8189,10.8274,121500.0
2009-09-22 10:30:00,12.66,12.68,12.63,12.66,98700.0,10.8274,10.8445,10.8018,10.8274,98700.0
2009-09-22 10:35:00,12.66,12.67,12.63,12.67,130300.0,10.8274,10.836,10.8018,10.836,130300.0
2009-09-22 10:40:00,12.67,12.68,12.66,12.68,28000.0,10.836,10.8445,10.8274,10.8445,28000.0
2009-09-22 10:45:00,12.68,12.68,12.6,12.61,51500.0,10.8445,10.8445,10.7761,10.7847,51500.0
2009-09-22 10:50:00,12.61,12.63,12.6,12.61,17300.0,10.7847,10.8018,10.7761,10.7847,17300.0
2009-09-22 10:55:00,12.62,12.62,12.56,12.56,34600.0,10.7932,10.7932,10.7419,10.7419,34600.0
2009-09-22 11:00:00,12.56,12.58,12.56,12.58,37000.0,10.7419,10.759,10.7419,10.759,37000.0
2009-09-22 11:05:00,12.58,12.59,12.56,12.56,108300.0,10.759,10.7675,10.7419,10.7419,108300.0
2009-09-22 11:10:00,12.56,12.57,12.52,12.54,63300.0,10.7419,10.7504,10.7077,10.7248,63300.0
2009-09-22 11:15:00,12.54,12.55,12.51,12.52,112400.0,10.7248,10.7333,10.6991,10.7077,112400.0
2009-09-22 11:20:00,12.52,12.53,12.46,12.48,117300.0,10.7077,10.7162,10.6564,10.6735,117300.0
2009-09-22 11:25:00,12.49,12.5,12.43,12.43,83700.0,10.682,10.6906,10.6307,10.6307,83700.0
2009-09-22 11:30:00,12.43,12.45,12.41,12.43,68700.0,10.6307,10.6478,10.6136,10.6307,68700.0
2009-09-22 11:35:00,12.43,12.43,12.37,12.38,65400.0,10.6307,10.6307,10.5794,10.5879,65400.0
2009-09-22 11:40:00,12.39,12.39,12.36,12.37,79000.0,10.5965,10.5965,10.5708,10.5794,79000.0
2009-09-22 11:45:00,12.37,12.38,12.34,12.34,96800.0,10.5794,10.5879,10.5537,10.5537,96800.0
2009-09-22 11:50:00,12.34,12.35,12.31,12.31,76900.0,10.5537,10.5623,10.5281,10.5281,76900.0
2009-09-22 11:55:00,12.32,12.32,12.3,12.32,86700.0,10.5366,10.5366,10.5195,10.5366,86700.0
2009-09-22 12:00:00,12.32,12.34,12.3,12.32,186600.0,10.5366,10.5537,10.5195,10.5366,186600.0
2009-09-22 12:05:00,12.32,12.34,12.32,12.34,55500.0,10.5366,10.5537,10.5366,10.5537,55500.0
2009-09-22 12:10:00,12.34,12.42,12.33,12.42,158200.0,10.5537,10.6222,10.5452,10.6222,158200.0
2009-09-22 12:15:00,12.42,12.45,12.42,12.43,103200.0,10.6222,10.6478,10.6222,10.6307,103200.0
2009-09-22 12:20:00,12.43,12.43,12.36,12.36,95800.0,10.6307,10.6307,10.5708,10.5708,95800.0
2009-09-22 12:25:00,12.36,12.4,12.35,12.4,115200.0,10.5708,10.605,10.5623,10.605,115200.0
2009-09-22 12:30:00,12.39,12.4,12.36,12.36,63000.0,10.5965,10.605,10.5708,10.5708,63000.0
2009-09-22 12:35:00,12.36,12.37,12.36,12.37,13100.0,10.5708,10.5794,10.5708,10.5794,13100.0
2009-09-22 12:40:00,12.36,12.38,12.36,12.38,19600.0,10.5708,10.5879,10.5708,10.5879,19600.0
2009-09-22 12:45:00,12.38,12.38,12.37,12.38,20400.0,10.5879,10.5879,10.5794,10.5879,20400.0
2009-09-22 12:50:00,12.38,12.41,12.38,12.4,16500.0,10.5879,10.6136,10.5879,10.605,16500.0
2009-09-22 12:55:00,12.41,12.43,12.4,12.43,15900.0,10.6136,10.6307,10.605,10.6307,15900.0
2009-09-22 13:00:00,12.43,12.48,12.43,12.47,52000.0,10.6307,10.6735,10.6307,10.6649,52000.0
2009-09-22 13:05:00,12.47,12.5,12.47,12.49,52000.0,10.6649,10.6906,10.6649,10.682,52000.0
2009-09-22 13:10:00,12.49,12.5,12.44,12.46,53800.0,10.682,10.6906,10.6393,10.6564,53800.0
2009-09-22 13:15:00,12.47,12.48,12.45,12.48,66100.0,10.6649,10.6735,10.6478,10.6735,66100.0
2009-09-22 13:20:00,12.47,12.49,12.46,12.46,68800.0,10.6649,10.682,10.6564,10.6564,68800.0
2009-09-22 13:25:00,12.47,12.48,12.45,12.46,29300.0,10.6649,10.6735,10.6478,10.6564,29300.0
2009-09-22 13:30:00,12.45,12.49,12.45,12.49,20300.0,10.6478,10.682,10.6478,10.682,20300.0
2009-09-22 13:35:00,12.49,12.49,12.46,12.47,48700.0,10.682,10.682,10.6564,10.6649,48700.0
2009-09-22 13:40:00,12.47,12.49,12.44,12.49,118600.0,10.6649,10.682,10.6393,10.682,118600.0
2009-09-22 13:45:00,12.48,12.5,12.47,12.5,26300.0,10.6735,10.6906,10.6649,10.6906,26300.0
2009-09-22 13:50:00,12.5,12.51,12.48,12.48,95900.0,10.6906,10.6991,10.6735,10.6735,95900.0
2009-09-22 13:55:00,12.48,12.49,12.48,12.49,5500.0,10.6735,10.682,10.6735,10.682,5500.0
2009-09-22 14:00:00,12.49,12.5,12.49,12.49,26800.0,10.682,10.6906,10.682,10.682,26800.0
2009-09-22 14:05:00,12.49,12.49,12.45,12.45,25900.0,10.682,10.682,10.6478,10.6478,25900.0
2009-09-22 14:10:00,12.45,12.45,12.41,12.41,39600.0,10.6478,10.6478,10.6136,10.6136,39600.0
2009-09-22 14:15:00,12.41,12.42,12.41,12.42,8900.0,10.6136,10.6222,10.6136,10.6222,8900.0
2009-09-22 14:20:00,12.42,12.44,12.41,12.43,103700.0,10.6222,10.6393,10.6136,10.6307,103700.0
2009-09-22 14:25:00,12.43,12.44,12.42,12.44,103600.0,10.6307,10.6393,10.6222,10.6393,103600.0
2009-09-22 14:30:00,12.44,12.47,12.43,12.44,56500.0,10.6393,10.6649,10.6307,10.6393,56500.0
2009-09-22 14:35:00,12.44,12.45,12.43,12.44,10300.0,10.6393,10.6478,10.6307,10.6393,10300.0
2009-09-22 14:40:00,12.44,12.44,12.42,12.43,30900.0,10.6393,10.6393,10.6222,10.6307,30900.0
2009-09-22 14:45:00,12.43,12.44,12.42,12.42,27700.0,10.6307,10.6393,10.6222,10.6222,27700.0
2009-09-22 14:50:00,12.42,12.43,12.39,12.4,58000.0,10.6222,10.6307,10.5965,10.605,58000.0
2009-09-22 14:55:00,12.4,12.42,12.4,12.42,18700.0,10.605,10.6222,10.605,10.6222,18700.0
2009-09-22 15:00:00,12.42,12.42,12.4,12.4,50400.0,10.6222,10.6222,10.605,10.605,50400.0
2009-09-22 15:05:00,12.4,12.42,12.4,12.42,17300.0,10.605,10.6222,10.605,10.6222,17300.0
2009-09-22 15:10:00,12.42,12.42,12.39,12.39,23000.0,10.6222,10.6222,10.5965,10.5965,23000.0
2009-09-22 15:15:00,12.4,12.42,12.39,12.4,65600.0,10.605,10.6222,10.5965,10.605,65600.0
2009-09-22 15:20:00,12.41,12.43,12.38,12.4,77700.0,10.6136,10.6307,10.5879,10.605,77700.0
2009-09-22 15:25:00,12.4,12.41,12.38,12.39,34900.0,10.605,10.6136,10.5879,10.5965,34900.0
2009-09-22 15:30:00,12.4,12.41,12.4,12.4,29400.0,10.605,10.6136,10.605,10.605,29400.0
2009-09-22 15:35:00,12.41,12.42,12.4,12.42,44400.0,10.6136,10.6222,10.605,10.6222,44400.0
2009-09-22 15:40:00,12.42,12.46,12.41,12.43,163000.0,10.6222,10.6564,10.6136,10.6307,163000.0
2009-09-22 15:45:00,12.43,12.44,12.41,12.43,89700.0,10.6307,10.6393,10.6136,10.6307,89700.0
2009-09-22 15:50:00,12.43,12.43,12.4,12.4,139400.0,10.6307,10.6307,10.605,10.605,139400.0
2009-09-22 15:55:00,12.41,12.41,12.4,12.41,186600.0,10.6136,10.6136,10.605,10.6136,186600.0
2009-09-23 09:30:00,12.33,12.37,12.3,12.32,106300.0,10.5452,10.5794,10.5195,10.5366,106300.0
2009-09-23 09:35:00,12.32,12.36,12.31,12.36,58300.0,10.5366,10.5708,10.5281,10.5708,58300.0
2009-09-23 09:40:00,12.36,12.43,12.35,12.38,64200.0,10.5708,10.6307,10.5623,10.5879,64200.0
2009-09-23 09:45:00,12.38,12.38,12.32,12.33,40000.0,10.5879,10.5879,10.5366,10.5452,40000.0
2009-09-23 09:50:00,12.33,12.34,12.31,12.32,121900.0,10.5452,10.5537,10.5281,10.5366,121900.0
2009-09-23 09:55:00,12.31,12.33,12.25,12.26,130500.0,10.5281,10.5452,10.4768,10.4853,130500.0
2009-09-23 10:00:00,12.25,12.26,12.23,12.25,74400.0,10.4768,10.4853,10.4597,10.4768,74400.0
2009-09-23 10:05:00,12.24,12.27,12.23,12.26,103800.0,10.4682,10.4939,10.4597,10.4853,103800.0
2009-09-23 10:10:00,12.26,12.27,12.21,12.21,61600.0,10.4853,10.4939,10.4426,10.4426,61600.0
2009-09-23 10:15:00,12.22,12.24,12.2,12.21,115900.0,10.4511,10.4682,10.434,10.4426,115900.0
2009-09-23 10:20:00,12.21,12.21,12.17,12.19,56700.0,10.4426,10.4426,10.4083,10.4254,56700.0
2009-09-23 10:25:00,12.19,12.2,12.17,12.19,89200.0,10.4254,10.434,10.4083,10.4254,89200.0
2009-09-23 10:30:00,12.18,12.22,12.13,12.2,126400.0,10.4169,10.4511,10.3741,10.434,126400.0
2009-09-23 10:35:00,12.2,12.2,12.12,12.12,110300.0,10.434,10.434,10.3656,10.3656,110300.0
2009-09-23 10:40:00,12.13,12.15,12.12,12.14,80800.0,10.3741,10.3912,10.3656,10.3827,80800.0
2009-09-23 10:45:00,12.14,12.15,12.12,12.14,73600.0,10.3827,10.3912,10.3656,10.3827,73600.0
2009-09-23 10:50:00,12.14,12.15,12.13,12.14,112700.0,10.3827,10.3912,10.3741,10.3827,112700.0
2009-09-23 10:55:00,12.14,12.15,12.14,12.15,79900.0,10.3827,10.3912,10.3827,10.3912,79900.0
2009-09-23 11:00:00,12.15,12.15,12.12,12.13,95500.0,10.3912,10.3912,10.3656,10.3741,95500.0
2009-09-23 11:05:00,12.13,12.13,12.11,12.12,32800.0,10.3741,10.3741,10.357,10.3656,32800.0
2009-09-23 11:10:00,12.12,12.12,12.08,12.09,55000.0,10.3656,10.3656,10.3314,10.3399,55000.0
2009-09-23 11:15:00,12.08,12.08,12.04,12.05,50400.0,10.3314,10.3314,10.2972,10.3057,50400.0
2009-09-23 11:20:00,12.05,12.09,12.04,12.08,40900.0,10.3057,10.3399,10.2972,10.3314,40900.0
2009-09-23 11:25:00,12.08,12.11,12.07,12.11,66100.0,10.3314,10.357,10.3228,10.357,66100.0
2009-09-23 11:30:00,12.1,12.13,12.1,12.13,22900.0,10.3485,10.3741,10.3485,10.3741,22900.0
2009-09-23 11:35:00,12.13,12.14,12.12,12.13,34500.0,10.3741,10.3827,10.3656,10.3741,34500.0
2009-09-23 11:40:00,12.13,12.14,12.09,12.13,141600.0,10.3741,10.3827,10.3399,10.3741,141600.0
2009-09-23 11:45:00,12.13,12.13,12.1,12.1,13900.0,10.3741,10.3741,10.3485,10.3485,13900.0
2009-09-23 11:50:00,12.1,12.12,12.09,12.12,24900.0,10.3485,10.3656,10.3399,10.3656,24900.0
2009-09-23 11:55:00,12.12,12.14,12.12,12.14,27200.0,10.3656,10.3827,10.3656,10.3827,27200.0
2009-09-23 12:00:00,12.13,12.15,12.13,12.15,32200.0,10.3741,10.3912,10.3741,10.3912,32200.0
2009-09-23 12:05:00,12.15,12.15,12.12,12.12,42000.0,10.3912,10.3912,10.3656,10.3656,42000.0
2009-09-23 12:10:00,12.12,12.13,12.1,12.1,28000.0,10.3656,10.3741,10.3485,10.3485,28000.0
2009-09-23 12:15:00,12.11,12.12,12.09,12.1,86900.0,10.357,10.3656,10.3399,10.3485,86900.0
2009-09-23 12:20:00,12.1,12.1,12.09,12.1,35700.0,10.3485,10.3485,10.3399,10.3485,35700.0
2009-09-23 12:25:00,12.09,12.1,12.09,12.1,39100.0,10.3399,10.3485,10.3399,10.3485,39100.0
2009-09-23 12:30:00,12.1,12.13,12.06,12.07,206200.0,10.3485,10.3741,10.3143,10.3228,206200.0
2009-09-23 12:35:00,12.07,12.11,12.06,12.09,165200.0,10.3228,10.357,10.3143,10.3399,165200.0
2009-09-23 12:40:00,12.1,12.1,12.08,12.1,27600.0,10.3485,10.3485,10.3314,10.3485,27600.0
2009-09-23 12:45:00,12.09,12.16,12.09,12.14,138300.0,10.3399,10.3998,10.3399,10.3827,138300.0
2009-09-23 12:50:00,12.15,12.15,12.13,12.15,38200.0,10.3912,10.3912,10.3741,10.3912,38200.0
2009-09-23 12:55:00,12.15,12.2,12.15,12.18,39700.0,10.3912,10.434,10.3912,10.4169,39700.0
2009-09-23 13:00:00,12.18,12.19,12.16,12.18,18100.0,10.4169,10.4254,10.3998,10.4169,18100.0
2009-09-23 13:05:00,12.18,12.18,12.17,12.18,8400.0,10.4169,10.4169,10.4083,10.4169,8400.0
2009-09-23 13:10:00,12.18,12.18,12.17,12.17,6500.0,10.4169,10.4169,10.4083,10.4083,6500.0
2009-09-23 13:15:00,12.18,12.18,12.14,12.17,53500.0,10.4169,10.4169,10.3827,10.4083,53500.0
2009-09-23 13:20:00,12.17,12.19,12.12,12.13,41200.0,10.4083,10.4254,10.3656,10.3741,41200.0
2009-09-23 13:25:00,12.12,12.13,12.08,12.09,36600.0,10.3656,10.3741,10.3314,10.3399,36600.0
2009-09-23 13:30:00,12.1,12.1,12.04,12.06,163900.0,10.3485,10.3485,10.2972,10.3143,163900.0
2009-09-23 13:35:00,12.07,12.1,12.07,12.08,34300.0,10.3228,10.3485,10.3228,10.3314,34300.0
2009-09-23 13:40:00,12.07,12.08,12.04,12.05,37500.0,10.3228,10.3314,10.2972,10.3057,37500.0
2009-09-23 13:45:00,12.04,12.07,12.04,12.07,22200.0,10.2972,10.3228,10.2972,10.3228,22200.0
2009-09-23 13:50:00,12.06,12.08,12.04,12.05,84700.0,10.3143,10.3314,10.2972,10.3057,84700.0
2009-09-23 13:55:00,12.05,12.06,11.95,11.95,226700.0,10.3057,10.3143,10.2202,10.2202,226700.0
2009-09-23 14:00:00,11.96,11.99,11.95,11.98,66600.0,10.2287,10.2544,10.2202,10.2458,66600.0
2009-09-23 14:05:00,11.97,11.98,11.96,11.97,62300.0,10.2373,10.2458,10.2287,10.2373,62300.0
2009-09-23 14:10:00,11.97,11.99,11.96,11.99,49900.0,10.2373,10.2544,10.2287,10.2544,49900.0
2009-09-23 14:15:00,11.98,12.05,11.97,12.01,135100.0,10.2458,10.3057,10.2373,10.2715,135100.0
2009-09-23 14:20:00,12.02,12.07,11.99,11.99,177800.0,10.2801,10.3228,10.2544,10.2544,177800.0
2009-09-23 14:25:00,11.99,12.07,11.98,12.06,81700.0,10.2544,10.3228,10.2458,10.3143,81700.0
2009-09-23 14:30:00,12.07,12.14,12.05,12.14,173500.0,10.3228,10.3827,10.3057,10.3827,173500.0
2009-09-23 14:35:00,12.13,12.16,12.12,12.15,175200.0,10.3741,10.3998,10.3656,10.3912,175200.0
2009-09-23 14:40:00,12.15,12.18,12.14,12.17,126200.0,10.3912,10.4169,10.3827,10.4083,126200.0
2009-09-23 14:45:00,12.17,12.21,12.17,12.2,117400.0,10.4083,10.4426,10.4083,10.434,117400.0
2009-09-23 14:50:00,12.2,12.2,12.15,12.19,130200.0,10.434,10.434,10.3912,10.4254,130200.0
2009-09-23 14:55:00,12.19,12.19,12.1,12.1,161100.0,10.4254,10.4254,10.3485,10.3485,161100.0
2009-09-23 15:00:00,12.11,12.16,12.11,12.15,114500.0,10.357,10.3998,10.357,10.3912,114500.0
2009-09-23 15:05:00,12.15,12.19,12.13,12.18,133400.0,10.3912,10.4254,10.3741,10.4169,133400.0
2009-09-23 15:10:00,12.18,12.19,12.09,12.11,146500.0,10.4169,10.4254,10.3399,10.357,146500.0
2009-09-23 15:15:00,12.11,12.11,12.05,12.09,118700.0,10.357,10.357,10.3057,10.3399,118700.0
2009-09-23 15:20:00,12.09,12.09,12.02,12.03,73500.0,10.3399,10.3399,10.2801,10.2886,73500.0
2009-09-23 15:25:00,12.03,12.04,11.99,12.01,97200.0,10.2886,10.2972,10.2544,10.2715,97200.0
2009-09-23 15:30:00,12.01,12.01,11.95,11.97,171900.0,10.2715,10.2715,10.2202,10.2373,171900.0
2009-09-23 15:35:00,11.97,12.0,11.92,11.95,149600.0,10.2373,10.263,10.1945,10.2202,149600.0
2009-09-23 15:40:00,11.95,11.99,11.94,11.96,127400.0,10.2202,10.2544,10.2116,10.2287,127400.0
2009-09-23 15:45:00,11.95,11.99,11.93,11.98,232300.0,10.2202,10.2544,10.2031,10.2458,232300.0
2009-09-23 15:50:00,11.98,11.98,11.9,11.91,309800.0,10.2458,10.2458,10.1774,10.186,309800.0
2009-09-23 15:55:00,11.91,11.92,11.87,11.88,453800.0,10.186,10.1945,10.1518,10.1603,453800.0
2009-09-24 09:30:00,11.97,12.28,11.97,12.28,388500.0,10.2373,10.5024,10.2373,10.5024,388500.0
2009-09-24 09:35:00,12.27,12.29,12.1,12.22,355900.0,10.4939,10.511,10.3485,10.4511,355900.0
2009-09-24 09:40:00,12.21,12.26,12.18,12.19,118800.0,10.4426,10.4853,10.4169,10.4254,118800.0
2009-09-24 09:45:00,12.19,12.19,12.12,12.13,151800.0,10.4254,10.4254,10.3656,10.3741,151800.0
2009-09-24 09:50:00,12.13,12.18,12.1,12.13,180500.0,10.3741,10.4169,10.3485,10.3741,180500.0
2009-09-24 09:55:00,12.13,12.17,12.03,12.08,225600.0,10.3741,10.4083,10.2886,10.3314,225600.0
2009-09-24 10:00:00,12.08,12.09,11.77,11.93,435800.0,10.3314,10.3399,10.0662,10.2031,435800.0
2009-09-24 10:05:00,11.92,11.92,11.85,11.9,166000.0,10.1945,10.1945,10.1347,10.1774,166000.0
2009-09-24 10:10:00,11.9,11.95,11.88,11.91,150400.0,10.1774,10.2202,10.1603,10.186,150400.0
2009-09-24 10:15:00,11.91,11.93,11.88,11.93,114500.0,10.186,10.2031,10.1603,10.2031,114500.0
2009-09-24 10:20:00,11.92,11.98,11.86,11.9,137900.0,10.1945,10.2458,10.1432,10.1774,137900.0
2009-09-24 10:25:00,11.91,11.94,11.87,11.87,95400.0,10.186,10.2116,10.1518,10.1518,95400.0
2009-09-24 10:30:00,11.87,11.87,11.8,11.82,92500.0,10.1518,10.1518,10.0919,10.109,92500.0
2009-09-24 10:35:00,11.82,11.82,11.73,11.77,93100.0,10.109,10.109,10.032,10.0662,93100.0
2009-09-24 10:40:00,11.76,11.77,11.64,11.65,222000.0,10.0577,10.0662,9.9551,9.9636,222000.0
2009-09-24 10:45:00,11.66,11.72,11.64,11.66,123400.0,9.9722,10.0235,9.9551,9.9722,123400.0
2009-09-24 10:50:00,11.66,11.67,11.62,11.64,168700.0,9.9722,9.9807,9.938,9.9551,168700.0
2009-09-24 10:55:00,11.65,11.68,11.64,11.66,171800.0,9.9636,9.9893,9.9551,9.9722,171800.0
2009-09-24 11:00:00,11.66,11.67,11.65,11.65,85700.0,9.9722,9.9807,9.9636,9.9636,85700.0
2009-09-24 11:05:00,11.65,11.65,11.62,11.64,175700.0,9.9636,9.9636,9.938,9.9551,175700.0
2009-09-24 11:10:00,11.64,11.71,11.63,11.71,101500.0,9.9551,10.0149,9.9465,10.0149,101500.0
2009-09-24 11:15:00,11.71,11.76,11.68,11.76,126300.0,10.0149,10.0577,9.9893,10.0577,126300.0
2009-09-24 11:20:00,11.76,11.79,11.75,11.76,117200.0,10.0577,10.0833,10.0491,10.0577,117200.0
2009-09-24 11:25:00,11.77,11.79,11.76,11.79,54600.0,10.0662,10.0833,10.0577,10.0833,54600.0
2009-09-24 11:30:00,11.79,11.83,11.78,11.79,120900.0,10.0833,10.1176,10.0748,10.0833,120900.0
2009-09-24 11:35:00,11.79,11.79,11.72,11.72,45700.0,10.0833,10.0833,10.0235,10.0235,45700.0
2009-09-24 11:40:00,11.72,11.76,11.71,11.76,88800.0,10.0235,10.0577,10.0149,10.0577,88800.0
2009-09-24 11:45:00,11.76,11.8,11.75,11.78,119900.0,10.0577,10.0919,10.0491,10.0748,119900.0
2009-09-24 11:50:00,11.77,11.78,11.71,11.72,60000.0,10.0662,10.0748,10.0149,10.0235,60000.0
2009-09-24 11:55:00,11.72,11.74,11.71,11.73,66300.0,10.0235,10.0406,10.0149,10.032,66300.0
2009-09-24 12:00:00,11.73,11.76,11.73,11.76,47800.0,10.032,10.0577,10.032,10.0577,47800.0
2009-09-24 12:05:00,11.76,11.76,11.71,11.71,44600.0,10.0577,10.0577,10.0149,10.0149,44600.0
2009-09-24 12:10:00,11.71,12.05,11.68,11.69,144800.0,10.0149,10.3057,9.9893,9.9978,144800.0
2009-09-24 12:15:00,11.69,11.73,11.67,11.73,84200.0,9.9978,10.032,9.9807,10.032,84200.0
2009-09-24 12:20:00,11.73,11.75,11.71,11.74,61500.0,10.032,10.0491,10.0149,10.0406,61500.0
2009-09-24 12:25:00,11.74,11.75,11.72,11.75,78200.0,10.0406,10.0491,10.0235,10.0491,78200.0
2009-09-24 12:30:00,11.75,11.78,11.74,11.75,81100.0,10.0491,10.0748,10.0406,10.0491,81100.0
2009-09-24 12:35:00,11.74,11.74,11.7,11.73,59800.0,10.0406,10.0406,10.0064,10.032,59800.0
2009-09-24 12:40:00,11.73,11.73,11.7,11.71,21400.0,10.032,10.032,10.0064,10.0149,21400.0
2009-09-24 12:45:00,11.7,11.71,11.65,11.67,82600.0,10.0064,10.0149,9.9636,9.9807,82600.0
2009-09-24 12:50:00,11.67,11.68,11.65,11.66,75300.0,9.9807,9.9893,9.9636,9.9722,75300.0
2009-09-24 12:55:00,11.65,11.66,11.6,11.6,169600.0,9.9636,9.9722,9.9209,9.9209,169600.0
2009-09-24 13:00:00,11.61,11.62,11.59,11.59,89100.0,9.9294,9.938,9.9123,9.9123,89100.0
2009-09-24 13:05:00,11.59,11.64,11.59,11.64,119500.0,9.9123,9.9551,9.9123,9.9551,119500.0
2009-09-24 13:10:00,11.64,11.66,11.62,11.63,71000.0,9.9551,9.9722,9.938,9.9465,71000.0
2009-09-24 13:15:00,11.63,11.63,11.59,11.59,33800.0,9.9465,9.9465,9.9123,9.9123,33800.0
2009-09-24 13:20:00,11.58,11.59,11.54,11.54,162800.0,9.9037,9.9123,9.8695,9.8695,162800.0
2009-09-24 13:25:00,11.54,11.55,11.52,11.52,129700.0,9.8695,9.8781,9.8524,9.8524,129700.0
2009-09-24 13:30:00,11.54,11.54,11.52,11.52,62400.0,9.8695,9.8695,9.8524,9.8524,62400.0
2009-09-24 13:35:00,11.52,11.53,11.47,11.47,104500.0,9.8524,9.861,9.8097,9.8097,104500.0
2009-09-24 13:40:00,11.48,11.49,11.46,11.46,125600.0,9.8182,9.8268,9.8011,9.8011,125600.0
2009-09-24 13:45:00,11.46,11.48,11.43,11.44,181300.0,9.8011,9.8182,9.7755,9.784,181300.0
2009-09-24 13:50:00,11.45,11.45,11.39,11.39,133200.0,9.7926,9.7926,9.7413,9.7413,133200.0
2009-09-24 13:55:00,11.4,11.41,11.39,11.39,151900.0,9.7498,9.7584,9.7413,9.7413,151900.0
2009-09-24 14:00:00,11.4,11.45,11.4,11.45,96700.0,9.7498,9.7926,9.7498,9.7926,96700.0
2009-09-24 14:05:00,11.44,11.46,11.42,11.42,76900.0,9.784,9.8011,9.7669,9.7669,76900.0
2009-09-24 14:10:00,11.43,11.43,11.41,11.42,88800.0,9.7755,9.7755,9.7584,9.7669,88800.0
2009-09-24 14:15:00,11.43,11.43,11.4,11.42,72800.0,9.7755,9.7755,9.7498,9.7669,72800.0
2009-09-24 14:20:00,11.42,11.42,11.38,11.39,136800.0,9.7669,9.7669,9.7327,9.7413,136800.0
2009-09-24 14:25:00,11.38,11.4,11.38,11.4,61700.0,9.7327,9.7498,9.7327,9.7498,61700.0
2009-09-24 14:30:00,11.39,11.4,11.38,11.39,78700.0,9.7413,9.7498,9.7327,9.7413,78700.0
2009-09-24 14:35:00,11.39,11.44,11.38,11.44,152600.0,9.7413,9.784,9.7327,9.784,152600.0
2009-09-24 14:40:00,11.44,11.44,11.39,11.42,97300.0,9.784,9.784,9.7413,9.7669,97300.0
2009-09-24 14:45:00,11.41,11.43,11.4,11.41,123600.0,9.7584,9.7755,9.7498,9.7584,123600.0
2009-09-24 14:50:00,11.41,11.42,11.4,11.41,52900.0,9.7584,9.7669,9.7498,9.7584,52900.0
2009-09-24 14:55:00,11.42,11.45,11.41,11.44,259200.0,9.7669,9.7926,9.7584,9.784,259200.0
2009-09-24 15:00:00,11.44,11.5,11.44,11.48,183800.0,9.784,9.8353,9.784,9.8182,183800.0
2009-09-24 15:05:00,11.49,11.52,11.47,11.48,80900.0,9.8268,9.8524,9.8097,9.8182,80900.0
2009-09-24 15:10:00,11.48,11.57,11.48,11.57,112800.0,9.8182,9.8952,9.8182,9.8952,112800.0
2009-09-24 15:15:00,11.57,11.57,11.52,11.52,94500.0,9.8952,9.8952,9.8524,9.8524,94500.0
2009-09-24 15:20:00,11.53,11.56,11.52,11.55,107300.0,9.861,9.8866,9.8524,9.8781,107300.0
2009-09-24 15:25:00,11.55,11.56,11.52,11.54,155200.0,9.8781,9.8866,9.8524,9.8695,155200.0
2009-09-24 15:30:00,11.54,11.56,11.48,11.52,182100.0,9.8695,9.8866,9.8182,9.8524,182100.0
2009-09-24 15:35:00,11.51,11.52,11.45,11.46,170100.0,9.8439,9.8524,9.7926,9.8011,170100.0
2009-09-24 15:40:00,11.46,11.51,11.45,11.5,183200.0,9.8011,9.8439,9.7926,9.8353,183200.0
2009-09-24 15:45:00,11.5,11.54,11.49,11.52,175400.0,9.8353,9.8695,9.8268,9.8524,175400.0
2009-09-24 15:50:00,11.53,11.58,11.51,11.53,258700.0,9.861,9.9037,9.8439,9.861,258700.0
2009-09-24 15:55:00,11.52,11.53,11.51,11.51,218600.0,9.8524,9.861,9.8439,9.8439,218600.0
2009-09-25 09:30:00,11.33,11.49,11.31,11.31,127600.0,9.6899,9.8268,9.6728,9.6728,127600.0
2009-09-25 09:35:00,11.31,11.41,11.25,11.35,120800.0,9.6728,9.7584,9.6215,9.707,120800.0
2009-09-25 09:40:00,11.35,11.59,11.33,11.59,95900.0,9.707,9.9123,9.6899,9.9123,95900.0
2009-09-25 09:45:00,11.59,11.62,11.53,11.53,66600.0,9.9123,9.938,9.861,9.861,66600.0
2009-09-25 09:50:00,11.53,11.53,11.39,11.42,71100.0,9.861,9.861,9.7413,9.7669,71100.0
2009-09-25 09:55:00,11.43,11.58,11.41,11.47,89600.0,9.7755,9.9037,9.7584,9.8097,89600.0
2009-09-25 10:00:00,11.47,11.47,11.3,11.36,226400.0,9.8097,9.8097,9.6643,9.7156,226400.0
2009-09-25 10:05:00,11.36,11.37,11.21,11.27,386800.0,9.7156,9.7241,9.5873,9.6386,386800.0
2009-09-25 10:10:00,11.27,11.27,11.19,11.22,203700.0,9.6386,9.6386,9.5702,9.5959,203700.0
2009-09-25 10:15:00,11.22,11.29,11.22,11.27,69300.0,9.5959,9.6557,9.5959,9.6386,69300.0
2009-09-25 10:20:00,11.26,11.3,11.25,11.26,102800.0,9.6301,9.6643,9.6215,9.6301,102800.0
2009-09-25 10:25:00,11.26,11.29,11.24,11.28,57200.0,9.6301,9.6557,9.613,9.6472,57200.0
2009-09-25 10:30:00,11.28,11.36,11.28,11.34,42200.0,9.6472,9.7156,9.6472,9.6985,42200.0
2009-09-25 10:35:00,11.33,11.38,11.3,11.3,84000.0,9.6899,9.7327,9.6643,9.6643,84000.0
2009-09-25 10:40:00,11.3,11.36,11.3,11.34,24500.0,9.6643,9.7156,9.6643,9.6985,24500.0
2009-09-25 10:45:00,11.34,11.35,11.31,11.34,29300.0,9.6985,9.707,9.6728,9.6985,29300.0
2009-09-25 10:50:00,11.34,11.37,11.32,11.35,68000.0,9.6985,9.7241,9.6814,9.707,68000.0
2009-09-25 10:55:00,11.34,11.37,11.3,11.33,60100.0,9.6985,9.7241,9.6643,9.6899,60100.0
2009-09-25 11:00:00,11.34,11.35,11.32,11.35,18300.0,9.6985,9.707,9.6814,9.707,18300.0
2009-09-25 11:05:00,11.34,11.38,11.34,11.34,22800.0,9.6985,9.7327,9.6985,9.6985,22800.0
2009-09-25 11:10:00,11.34,11.35,11.26,11.3,87700.0,9.6985,9.707,9.6301,9.6643,87700.0
2009-09-25 11:15:00,11.3,11.31,11.27,11.3,13200.0,9.6643,9.6728,9.6386,9.6643,13200.0
2009-09-25 11:20:00,11.3,11.3,11.27,11.29,27800.0,9.6643,9.6643,9.6386,9.6557,27800.0
2009-09-25 11:25:00,11.28,11.3,11.25,11.27,54300.0,9.6472,9.6643,9.6215,9.6386,54300.0
2009-09-25 11:30:00,11.27,11.27,11.24,11.24,26400.0,9.6386,9.6386,9.613,9.613,26400.0
2009-09-25 11:35:00,11.24,11.32,11.23,11.32,66500.0,9.613,9.6814,9.6044,9.6814,66500.0
2009-09-25 11:40:00,11.31,11.33,11.3,11.31,24700.0,9.6728,9.6899,9.6643,9.6728,24700.0
2009-09-25 11:45:00,11.31,11.31,11.25,11.28,28800.0,9.6728,9.6728,9.6215,9.6472,28800.0
2009-09-25 11:50:00,11.28,11.3,11.25,11.26,25300.0,9.6472,9.6643,9.6215,9.6301,25300.0
2009-09-25 11:55:00,11.26,11.27,11.23,11.25,19200.0,9.6301,9.6386,9.6044,9.6215,19200.0
2009-09-25 12:00:00,11.24,11.26,11.23,11.26,35800.0,9.613,9.6301,9.6044,9.6301,35800.0
2009-09-25 12:05:00,11.26,11.28,11.26,11.28,10600.0,9.6301,9.6472,9.6301,9.6472,10600.0
2009-09-25 12:10:00,11.28,11.29,11.25,11.25,18000.0,9.6472,9.6557,9.6215,9.6215,18000.0
2009-09-25 12:15:00,11.25,11.26,11.21,11.24,29700.0,9.6215,9.6301,9.5873,9.613,29700.0
2009-09-25 12:20:00,11.23,11.24,11.2,11.23,51600.0,9.6044,9.613,9.5788,9.6044,51600.0
2009-09-25 12:25:00,11.24,11.28,11.24,11.25,38600.0,9.613,9.6472,9.613,9.6215,38600.0
2009-09-25 12:30:00,11.25,11.26,11.22,11.22,17500.0,9.6215,9.6301,9.5959,9.5959,17500.0
2009-09-25 12:35:00,11.23,11.24,11.21,11.22,22400.0,9.6044,9.613,9.5873,9.5959,22400.0
2009-09-25 12:40:00,11.2,11.21,11.2,11.21,9900.0,9.5788,9.5873,9.5788,9.5873,9900.0
2009-09-25 12:45:00,11.21,11.21,11.19,11.2,14700.0,9.5873,9.5873,9.5702,9.5788,14700.0
2009-09-25 12:50:00,11.2,11.25,11.2,11.23,51300.0,9.5788,9.6215,9.5788,9.6044,51300.0
2009-09-25 12:55:00,11.23,11.24,11.2,11.2,19000.0,9.6044,9.613,9.5788,9.5788,19000.0
2009-09-25 13:00:00,11.2,11.22,11.2,11.21,20600.0,9.5788,9.5959,9.5788,9.5873,20600.0
2009-09-25 13:05:00,11.21,11.22,11.2,11.21,33700.0,9.5873,9.5959,9.5788,9.5873,33700.0
2009-09-25 13:10:00,11.21,11.23,11.2,11.22,22400.0,9.5873,9.6044,9.5788,9.5959,22400.0
2009-09-25 13:15:00,11.22,11.23,11.2,11.2,17100.0,9.5959,9.6044,9.5788,9.5788,17100.0
2009-09-25 13:20:00,11.2,11.22,11.2,11.21,60400.0,9.5788,9.5959,9.5788,9.5873,60400.0
2009-09-25 13:25:00,11.22,11.26,11.21,11.24,44300.0,9.5959,9.6301,9.5873,9.613,44300.0
2009-09-25 13:30:00,11.24,11.25,11.22,11.24,43000.0,9.613,9.6215,9.5959,9.613,43000.0
2009-09-25 13:35:00,11.23,11.23,11.2,11.2,31700.0,9.6044,9.6044,9.5788,9.5788,31700.0
2009-09-25 13:40:00,11.2,11.21,11.2,11.21,9900.0,9.5788,9.5873,9.5788,9.5873,9900.0
2009-09-25 13:45:00,11.21,11.21,11.2,11.2,17400.0,9.5873,9.5873,9.5788,9.5788,17400.0
2009-09-25 13:50:00,11.21,11.22,11.2,11.22,29700.0,9.5873,9.5959,9.5788,9.5959,29700.0
2009-09-25 13:55:00,11.22,11.25,11.21,11.25,45900.0,9.5959,9.6215,9.5873,9.6215,45900.0
2009-09-25 14:00:00,11.25,11.27,11.22,11.22,57500.0,9.6215,9.6386,9.5959,9.5959,57500.0
2009-09-25 14:05:00,11.22,11.25,11.22,11.24,37500.0,9.5959,9.6215,9.5959,9.613,37500.0
2009-09-25 14:10:00,11.24,11.25,11.23,11.25,11000.0,9.613,9.6215,9.6044,9.6215,11000.0
2009-09-25 14:15:00,11.24,11.25,11.23,11.24,14800.0,9.613,9.6215,9.6044,9.613,14800.0
2009-09-25 14:20:00,11.23,11.24,11.2,11.22,48300.0,9.6044,9.613,9.5788,9.5959,48300.0
2009-09-25 14:25:00,11.22,11.22,11.21,11.22,30400.0,9.5959,9.5959,9.5873,9.5959,30400.0
2009-09-25 14:30:00,11.22,11.22,11.21,11.22,25800.0,9.5959,9.5959,9.5873,9.5959,25800.0
2009-09-25 14:35:00,11.22,11.23,11.2,11.23,44600.0,9.5959,9.6044,9.5788,9.6044,44600.0
2009-09-25 14:40:00,11.23,11.23,11.18,11.18,81900.0,9.6044,9.6044,9.5616,9.5616,81900.0
2009-09-25 14:45:00,11.18,11.2,11.16,11.18,78200.0,9.5616,9.5788,9.5445,9.5616,78200.0
2009-09-25 14:50:00,11.18,11.23,11.18,11.22,58000.0,9.5616,9.6044,9.5616,9.5959,58000.0
2009-09-25 14:55:00,11.22,11.22,11.15,11.16,147400.0,9.5959,9.5959,9.536,9.5445,147400.0
2009-09-25 15:00:00,11.16,11.16,11.12,11.15,150600.0,9.5445,9.5445,9.5103,9.536,150600.0
2009-09-25 15:05:00,11.16,11.18,11.15,11.15,70800.0,9.5445,9.5616,9.536,9.536,70800.0
2009-09-25 15:10:00,11.16,11.19,11.15,11.18,105800.0,9.5445,9.5702,9.536,9.5616,105800.0
2009-09-25 15:15:00,11.18,11.19,11.15,11.19,57600.0,9.5616,9.5702,9.536,9.5702,57600.0
2009-09-25 15:20:00,11.18,11.21,11.18,11.19,95800.0,9.5616,9.5873,9.5616,9.5702,95800.0
2009-09-25 15:25:00,11.19,11.21,11.18,11.2,62000.0,9.5702,9.5873,9.5616,9.5788,62000.0
2009-09-25 15:30:00,11.2,11.21,11.18,11.19,53100.0,9.5788,9.5873,9.5616,9.5702,53100.0
2009-09-25 15:35:00,11.19,11.2,11.17,11.18,150100.0,9.5702,9.5788,9.5531,9.5616,150100.0
2009-09-25 15:40:00,11.18,11.18,11.13,11.16,178800.0,9.5616,9.5616,9.5189,9.5445,178800.0
2009-09-25 15:45:00,11.15,11.18,11.14,11.18,174300.0,9.536,9.5616,9.5274,9.5616,174300.0
2009-09-25 15:50:00,11.17,11.21,11.17,11.19,298700.0,9.5531,9.5873,9.5531,9.5702,298700.0
2009-09-25 15:55:00,11.19,11.2,11.16,11.17,413000.0,9.5702,9.5788,9.5445,9.5531,413000.0
2009-09-28 09:30:00,11.23,11.33,11.19,11.26,79100.0,9.6044,9.6899,9.5702,9.6301,79100.0
2009-09-28 09:35:00,11.25,11.26,11.11,11.16,64200.0,9.6215,9.6301,9.5018,9.5445,64200.0
2009-09-28 09:40:00,11.14,11.33,11.11,11.33,86300.0,9.5274,9.6899,9.5018,9.6899,86300.0
2009-09-28 09:45:00,11.33,11.38,11.32,11.33,55400.0,9.6899,9.7327,9.6814,9.6899,55400.0
2009-09-28 09:50:00,11.33,11.34,11.3,11.32,25100.0,9.6899,9.6985,9.6643,9.6814,25100.0
2009-09-28 09:55:00,11.32,11.33,11.25,11.28,40200.0,9.6814,9.6899,9.6215,9.6472,40200.0
2009-09-28 10:00:00,11.28,11.37,11.28,11.35,48800.0,9.6472,9.7241,9.6472,9.707,48800.0
2009-09-28 10:05:00,11.34,11.4,11.33,11.35,49100.0,9.6985,9.7498,9.6899,9.707,49100.0
2009-09-28 10:10:00,11.35,11.38,11.31,11.32,36400.0,9.707,9.7327,9.6728,9.6814,36400.0
2009-09-28 10:15:00,11.31,11.35,11.31,11.31,39000.0,9.6728,9.707,9.6728,9.6728,39000.0
2009-09-28 10:20:00,11.32,11.34,11.29,11.3,61800.0,9.6814,9.6985,9.6557,9.6643,61800.0
2009-09-28 10:25:00,11.3,11.33,11.29,11.3,22700.0,9.6643,9.6899,9.6557,9.6643,22700.0
2009-09-28 10:30:00,11.31,11.37,11.31,11.36,29500.0,9.6728,9.7241,9.6728,9.7156,29500.0
2009-09-28 10:35:00,11.36,11.37,11.35,11.35,23500.0,9.7156,9.7241,9.707,9.707,23500.0
2009-09-28 10:40:00,11.35,11.37,11.35,11.37,47300.0,9.707,9.7241,9.707,9.7241,47300.0
2009-09-28 10:45:00,11.38,11.39,11.36,11.36,38700.0,9.7327,9.7413,9.7156,9.7156,38700.0
2009-09-28 10:50:00,11.36,11.38,11.36,11.36,27000.0,9.7156,9.7327,9.7156,9.7156,27000.0
2009-09-28 10:55:00,11.36,11.38,11.36,11.38,14200.0,9.7156,9.7327,9.7156,9.7327,14200.0
2009-09-28 11:00:00,11.38,11.39,11.3,11.34,96000.0,9.7327,9.7413,9.6643,9.6985,96000.0
2009-09-28 11:05:00,11.34,11.37,11.34,11.37,12900.0,9.6985,9.7241,9.6985,9.7241,12900.0
2009-09-28 11:10:00,11.37,11.37,11.36,11.37,20000.0,9.7241,9.7241,9.7156,9.7241,20000.0
2009-09-28 11:15:00,11.37,11.37,11.36,11.37,9700.0,9.7241,9.7241,9.7156,9.7241,9700.0
2009-09-28 11:20:00,11.37,11.37,11.32,11.33,48600.0,9.7241,9.7241,9.6814,9.6899,48600.0
2009-09-28 11:25:00,11.32,11.35,11.32,11.33,26000.0,9.6814,9.707,9.6814,9.6899,26000.0
2009-09-28 11:30:00,11.34,11.37,11.34,11.36,42700.0,9.6985,9.7241,9.6985,9.7156,42700.0
2009-09-28 11:35:00,11.36,11.36,11.35,11.36,23300.0,9.7156,9.7156,9.707,9.7156,23300.0
2009-09-28 11:40:00,11.36,11.37,11.34,11.34,29700.0,9.7156,9.7241,9.6985,9.6985,29700.0
2009-09-28 11:45:00,11.35,11.35,11.34,11.35,6800.0,9.707,9.707,9.6985,9.707,6800.0
2009-09-28 11:50:00,11.34,11.38,11.34,11.38,39700.0,9.6985,9.7327,9.6985,9.7327,39700.0
2009-09-28 11:55:00,11.38,11.38,11.35,11.35,17900.0,9.7327,9.7327,9.707,9.707,17900.0
2009-09-28 12:00:00,11.35,11.38,11.35,11.37,28200.0,9.707,9.7327,9.707,9.7241,28200.0
2009-09-28 12:05:00,11.37,11.39,11.37,11.38,25800.0,9.7241,9.7413,9.7241,9.7327,25800.0
2009-09-28 12:10:00,11.37,11.37,11.35,11.36,10000.0,9.7241,9.7241,9.707,9.7156,10000.0
2009-09-28 12:15:00,11.36,11.36,11.35,11.36,3100.0,9.7156,9.7156,9.707,9.7156,3100.0
2009-09-28 12:20:00,11.36,11.36,11.35,11.36,3800.0,9.7156,9.7156,9.707,9.7156,3800.0
2009-09-28 12:25:00,11.35,11.37,11.35,11.36,5300.0,9.707,9.7241,9.707,9.7156,5300.0
2009-09-28 12:30:00,11.37,11.37,11.36,11.37,5900.0,9.7241,9.7241,9.7156,9.7241,5900.0
2009-09-28 12:35:00,11.37,11.37,11.36,11.36,9300.0,9.7241,9.7241,9.7156,9.7156,9300.0
2009-09-28 12:40:00,11.36,11.37,11.36,11.36,22400.0,9.7156,9.7241,9.7156,9.7156,22400.0
2009-09-28 12:45:00,11.36,11.36,11.33,11.36,54100.0,9.7156,9.7156,9.6899,9.7156,54100.0
2009-09-28 12:50:00,11.36,11.36,11.35,11.35,19500.0,9.7156,9.7156,9.707,9.707,19500.0
2009-09-28 12:55:00,11.35,11.36,11.33,11.33,38100.0,9.707,9.7156,9.6899,9.6899,38100.0
2009-09-28 13:00:00,11.33,11.34,11.33,11.34,16400.0,9.6899,9.6985,9.6899,9.6985,16400.0
2009-09-28 13:05:00,11.34,11.35,11.33,11.34,25800.0,9.6985,9.707,9.6899,9.6985,25800.0
2009-09-28 13:10:00,11.34,11.34,11.33,11.34,4400.0,9.6985,9.6985,9.6899,9.6985,4400.0
2009-09-28 13:15:00,11.34,11.34,11.33,11.34,22400.0,9.6985,9.6985,9.6899,9.6985,22400.0
2009-09-28 13:20:00,11.34,11.34,11.33,11.33,32200.0,9.6985,9.6985,9.6899,9.6899,32200.0
2009-09-28 13:25:00,11.33,11.38,11.33,11.38,41100.0,9.6899,9.7327,9.6899,9.7327,41100.0
2009-09-28 13:30:00,11.38,11.38,11.35,11.35,38600.0,9.7327,9.7327,9.707,9.707,38600.0
2009-09-28 13:35:00,11.35,11.35,11.34,11.34,21500.0,9.707,9.707,9.6985,9.6985,21500.0
2009-09-28 13:40:00,11.35,11.38,11.34,11.37,75800.0,9.707,9.7327,9.6985,9.7241,75800.0
2009-09-28 13:45:00,11.37,11.37,11.34,11.34,25800.0,9.7241,9.7241,9.6985,9.6985,25800.0
2009-09-28 13:50:00,11.35,11.35,11.32,11.32,25000.0,9.707,9.707,9.6814,9.6814,25000.0
2009-09-28 13:55:00,11.31,11.32,11.31,11.31,17300.0,9.6728,9.6814,9.6728,9.6728,17300.0
2009-09-28 14:00:00,11.31,11.32,11.3,11.31,21400.0,9.6728,9.6814,9.6643,9.6728,21400.0
2009-09-28 14:05:00,11.3,11.31,11.28,11.29,25800.0,9.6643,9.6728,9.6472,9.6557,25800.0
2009-09-28 14:10:00,11.29,11.3,11.28,11.29,34200.0,9.6557,9.6643,9.6472,9.6557,34200.0
2009-09-28 14:15:00,11.3,11.3,11.29,11.3,21800.0,9.6643,9.6643,9.6557,9.6643,21800.0
2009-09-28 14:20:00,11.3,11.31,11.29,11.3,17300.0,9.6643,9.6728,9.6557,9.6643,17300.0
2009-09-28 14:25:00,11.29,11.31,11.29,11.3,21300.0,9.6557,9.6728,9.6557,9.6643,21300.0
2009-09-28 14:30:00,11.3,11.31,11.29,11.3,35600.0,9.6643,9.6728,9.6557,9.6643,35600.0
2009-09-28 14:35:00,11.29,11.31,11.28,11.31,54700.0,9.6557,9.6728,9.6472,9.6728,54700.0
2009-09-28 14:40:00,11.31,11.31,11.29,11.3,17600.0,9.6728,9.6728,9.6557,9.6643,17600.0
2009-09-28 14:45:00,11.3,11.3,11.28,11.28,27000.0,9.6643,9.6643,9.6472,9.6472,27000.0
2009-09-28 14:50:00,11.29,11.29,11.24,11.25,50400.0,9.6557,9.6557,9.613,9.6215,50400.0
2009-09-28 14:55:00,11.25,11.26,11.23,11.23,50400.0,9.6215,9.6301,9.6044,9.6044,50400.0
2009-09-28 15:00:00,11.23,11.25,11.22,11.25,82900.0,9.6044,9.6215,9.5959,9.6215,82900.0
2009-09-28 15:05:00,11.25,11.25,11.24,11.24,9300.0,9.6215,9.6215,9.613,9.613,9300.0
2009-09-28 15:10:00,11.24,11.26,11.24,11.25,17900.0,9.613,9.6301,9.613,9.6215,17900.0
2009-09-28 15:15:00,11.26,11.28,11.25,11.27,20500.0,9.6301,9.6472,9.6215,9.6386,20500.0
2009-09-28 15:20:00,11.28,11.3,11.27,11.28,35400.0,9.6472,9.6643,9.6386,9.6472,35400.0
2009-09-28 15:25:00,11.28,11.29,11.28,11.28,17500.0,9.6472,9.6557,9.6472,9.6472,17500.0
2009-09-28 15:30:00,11.28,11.28,11.25,11.27,63800.0,9.6472,9.6472,9.6215,9.6386,63800.0
2009-09-28 15:35:00,11.27,11.28,11.26,11.26,34300.0,9.6386,9.6472,9.6301,9.6301,34300.0
2009-09-28 15:40:00,11.26,11.27,11.24,11.24,39200.0,9.6301,9.6386,9.613,9.613,39200.0
2009-09-28 15:45:00,11.24,11.25,11.23,11.23,63300.0,9.613,9.6215,9.6044,9.6044,63300.0
2009-09-28 15:50:00,11.23,11.25,11.2,11.25,167400.0,9.6044,9.6215,9.5788,9.6215,167400.0
2009-09-28 15:55:00,11.24,11.27,11.24,11.26,116000.0,9.613,9.6386,9.613,9.6301,116000.0
2009-09-29 09:30:00,11.49,11.49,11.33,11.37,169600.0,9.8268,9.8268,9.6899,9.7241,169600.0
2009-09-29 09:35:00,11.37,11.49,11.37,11.47,165400.0,9.7241,9.8268,9.7241,9.8097,165400.0
2009-09-29 09:40:00,11.47,11.55,11.42,11.44,143600.0,9.8097,9.8781,9.7669,9.784,143600.0
2009-09-29 09:45:00,11.44,11.46,11.41,11.41,52100.0,9.784,9.8011,9.7584,9.7584,52100.0
2009-09-29 09:50:00,11.42,11.48,11.41,11.46,62000.0,9.7669,9.8182,9.7584,9.8011,62000.0
2009-09-29 09:55:00,11.46,11.55,11.46,11.49,129100.0,9.8011,9.8781,9.8011,9.8268,129100.0
2009-09-29 10:00:00,11.47,11.48,11.27,11.37,161200.0,9.8097,9.8182,9.6386,9.7241,161200.0
2009-09-29 10:05:00,11.36,11.37,11.31,11.37,98900.0,9.7156,9.7241,9.6728,9.7241,98900.0
2009-09-29 10:10:00,11.36,11.49,11.34,11.47,82700.0,9.7156,9.8268,9.6985,9.8097,82700.0
2009-09-29 10:15:00,11.48,11.51,11.44,11.46,55600.0,9.8182,9.8439,9.784,9.8011,55600.0
2009-09-29 10:20:00,11.46,11.49,11.43,11.43,61000.0,9.8011,9.8268,9.7755,9.7755,61000.0
2009-09-29 10:25:00,11.42,11.48,11.42,11.43,42300.0,9.7669,9.8182,9.7669,9.7755,42300.0
2009-09-29 10:30:00,11.43,11.48,11.42,11.48,54000.0,9.7755,9.8182,9.7669,9.8182,54000.0
2009-09-29 10:35:00,11.47,11.54,11.45,11.51,203900.0,9.8097,9.8695,9.7926,9.8439,203900.0
2009-09-29 10:40:00,11.51,11.54,11.47,11.48,68100.0,9.8439,9.8695,9.8097,9.8182,68100.0
2009-09-29 10:45:00,11.47,11.51,11.47,11.47,41800.0,9.8097,9.8439,9.8097,9.8097,41800.0
2009-09-29 10:50:00,11.47,11.5,11.43,11.48,105500.0,9.8097,9.8353,9.7755,9.8182,105500.0
2009-09-29 10:55:00,11.48,11.5,11.44,11.44,52900.0,9.8182,9.8353,9.784,9.784,52900.0
2009-09-29 11:00:00,11.43,11.49,11.42,11.49,92300.0,9.7755,9.8268,9.7669,9.8268,92300.0
2009-09-29 11:05:00,11.49,11.52,11.48,11.52,51300.0,9.8268,9.8524,9.8182,9.8524,51300.0
2009-09-29 11:10:00,11.52,11.52,11.46,11.47,54900.0,9.8524,9.8524,9.8011,9.8097,54900.0
2009-09-29 11:15:00,11.46,11.49,11.46,11.47,51500.0,9.8011,9.8268,9.8011,9.8097,51500.0
2009-09-29 11:20:00,11.47,11.48,11.43,11.43,67800.0,9.8097,9.8182,9.7755,9.7755,67800.0
2009-09-29 11:25:00,11.44,11.47,11.42,11.44,66700.0,9.784,9.8097,9.7669,9.784,66700.0
2009-09-29 11:30:00,11.45,11.45,11.41,11.41,31500.0,9.7926,9.7926,9.7584,9.7584,31500.0
2009-09-29 11:35:00,11.42,11.42,11.37,11.37,87700.0,9.7669,9.7669,9.7241,9.7241,87700.0
2009-09-29 11:40:00,11.37,11.4,11.35,11.4,79100.0,9.7241,9.7498,9.707,9.7498,79100.0
2009-09-29 11:45:00,11.4,11.4,11.35,11.39,50400.0,9.7498,9.7498,9.707,9.7413,50400.0
2009-09-29 11:50:00,11.4,11.4,11.35,11.38,66200.0,9.7498,9.7498,9.707,9.7327,66200.0
2009-09-29 11:55:00,11.38,11.4,11.37,11.4,54000.0,9.7327,9.7498,9.7241,9.7498,54000.0
2009-09-29 12:00:00,11.4,11.43,11.4,11.42,39500.0,9.7498,9.7755,9.7498,9.7669,39500.0
2009-09-29 12:05:00,11.43,11.44,11.42,11.43,20700.0,9.7755,9.784,9.7669,9.7755,20700.0
2009-09-29 12:10:00,11.43,11.45,11.39,11.43,66100.0,9.7755,9.7926,9.7413,9.7755,66100.0
2009-09-29 12:15:00,11.46,11.46,11.44,11.44,28400.0,9.8011,9.8011,9.784,9.784,28400.0
2009-09-29 12:20:00,11.44,11.44,11.38,11.38,34100.0,9.784,9.784,9.7327,9.7327,34100.0
2009-09-29 12:25:00,11.38,11.44,11.38,11.4,31700.0,9.7327,9.784,9.7327,9.7498,31700.0
2009-09-29 12:30:00,11.41,11.43,11.4,11.43,23100.0,9.7584,9.7755,9.7498,9.7755,23100.0
2009-09-29 12:35:00,11.44,11.44,11.42,11.42,13800.0,9.784,9.784,9.7669,9.7669,13800.0
2009-09-29 12:40:00,11.43,11.43,11.4,11.4,6000.0,9.7755,9.7755,9.7498,9.7498,6000.0
2009-09-29 12:45:00,11.41,11.43,11.4,11.43,17900.0,9.7584,9.7755,9.7498,9.7755,17900.0
2009-09-29 12:50:00,11.42,11.48,11.42,11.46,30000.0,9.7669,9.8182,9.7669,9.8011,30000.0
2009-09-29 12:55:00,11.47,11.47,11.44,11.46,34800.0,9.8097,9.8097,9.784,9.8011,34800.0
2009-09-29 13:00:00,11.46,11.53,11.46,11.53,74900.0,9.8011,9.861,9.8011,9.861,74900.0
2009-09-29 13:05:00,11.53,11.55,11.53,11.53,53800.0,9.861,9.8781,9.861,9.861,53800.0
2009-09-29 13:10:00,11.54,11.56,11.53,11.55,32300.0,9.8695,9.8866,9.861,9.8781,32300.0
2009-09-29 13:15:00,11.54,11.55,11.49,11.5,32500.0,9.8695,9.8781,9.8268,9.8353,32500.0
2009-09-29 13:20:00,11.49,11.52,11.49,11.52,23000.0,9.8268,9.8524,9.8268,9.8524,23000.0
2009-09-29 13:25:00,11.52,11.52,11.5,11.51,16200.0,9.8524,9.8524,9.8353,9.8439,16200.0
2009-09-29 13:30:00,11.51,11.51,11.49,11.5,23200.0,9.8439,9.8439,9.8268,9.8353,23200.0
2009-09-29 13:35:00,11.51,11.55,11.49,11.54,83900.0,9.8439,9.8781,9.8268,9.8695,83900.0
2009-09-29 13:40:00,11.54,11.55,11.52,11.55,35400.0,9.8695,9.8781,9.8524,9.8781,35400.0
2009-09-29 13:45:00,11.55,11.55,11.53,11.53,23700.0,9.8781,9.8781,9.861,9.861,23700.0
2009-09-29 13:50:00,11.53,11.57,11.53,11.56,57300.0,9.861,9.8952,9.861,9.8866,57300.0
2009-09-29 13:55:00,11.55,11.57,11.54,11.56,39800.0,9.8781,9.8952,9.8695,9.8866,39800.0
2009-09-29 14:00:00,11.56,11.56,11.51,11.51,41100.0,9.8866,9.8866,9.8439,9.8439,41100.0
2009-09-29 14:05:00,11.5,11.51,11.49,11.5,36600.0,9.8353,9.8439,9.8268,9.8353,36600.0
2009-09-29 14:10:00,11.5,11.52,11.48,11.52,49100.0,9.8353,9.8524,9.8182,9.8524,49100.0
2009-09-29 14:15:00,11.52,11.52,11.48,11.5,45500.0,9.8524,9.8524,9.8182,9.8353,45500.0
2009-09-29 14:20:00,11.5,11.5,11.46,11.47,27500.0,9.8353,9.8353,9.8011,9.8097,27500.0
2009-09-29 14:25:00,11.47,11.47,11.46,11.46,28100.0,9.8097,9.8097,9.8011,9.8011,28100.0
2009-09-29 14:30:00,11.46,11.46,11.41,11.41,28800.0,9.8011,9.8011,9.7584,9.7584,28800.0
2009-09-29 14:35:00,11.41,11.44,11.41,11.43,23500.0,9.7584,9.784,9.7584,9.7755,23500.0
2009-09-29 14:40:00,11.43,11.44,11.42,11.44,6200.0,9.7755,9.784,9.7669,9.784,6200.0
2009-09-29 14:45:00,11.43,11.44,11.43,11.44,19900.0,9.7755,9.784,9.7755,9.784,19900.0
2009-09-29 14:50:00,11.44,11.45,11.43,11.44,25100.0,9.784,9.7926,9.7755,9.784,25100.0
2009-09-29 14:55:00,11.43,11.46,11.43,11.44,51600.0,9.7755,9.8011,9.7755,9.784,51600.0
2009-09-29 15:00:00,11.44,11.45,11.42,11.42,17000.0,9.784,9.7926,9.7669,9.7669,17000.0
2009-09-29 15:05:00,11.43,11.44,11.42,11.43,22200.0,9.7755,9.784,9.7669,9.7755,22200.0
2009-09-29 15:10:00,11.42,11.45,11.42,11.44,43000.0,9.7669,9.7926,9.7669,9.784,43000.0
2009-09-29 15:15:00,11.44,11.45,11.43,11.44,40600.0,9.784,9.7926,9.7755,9.784,40600.0
2009-09-29 15:20:00,11.44,11.44,11.42,11.42,31100.0,9.784,9.784,9.7669,9.7669,31100.0
2009-09-29 15:25:00,11.42,11.43,11.38,11.4,54700.0,9.7669,9.7755,9.7327,9.7498,54700.0
2009-09-29 15:30:00,11.4,11.42,11.38,11.41,117900.0,9.7498,9.7669,9.7327,9.7584,117900.0
2009-09-29 15:35:00,11.42,11.42,11.4,11.41,56500.0,9.7669,9.7669,9.7498,9.7584,56500.0
2009-09-29 15:40:00,11.41,11.41,11.39,11.4,48200.0,9.7584,9.7584,9.7413,9.7498,48200.0
2009-09-29 15:45:00,11.38,11.39,11.34,11.34,108900.0,9.7327,9.7413,9.6985,9.6985,108900.0
2009-09-29 15:50:00,11.34,11.35,11.31,11.33,139800.0,9.6985,9.707,9.6728,9.6899,139800.0
2009-09-29 15:55:00,11.33,11.37,11.32,11.36,161600.0,9.6899,9.7241,9.6814,9.7156,161600.0
2009-09-30 09:30:00,11.41,11.45,11.35,11.36,175100.0,9.7584,9.7926,9.707,9.7156,175100.0
2009-09-30 09:35:00,11.35,11.36,11.26,11.3,105900.0,9.707,9.7156,9.6301,9.6643,105900.0
2009-09-30 09:40:00,11.3,11.3,11.13,11.14,185200.0,9.6643,9.6643,9.5189,9.5274,185200.0
2009-09-30 09:45:00,11.14,11.14,10.94,10.94,317300.0,9.5274,9.5274,9.3564,9.3564,317300.0
2009-09-30 09:50:00,10.95,10.98,10.84,10.98,348200.0,9.3649,9.3906,9.2709,9.3906,348200.0
2009-09-30 09:55:00,10.98,10.98,10.79,10.9,229400.0,9.3906,9.3906,9.2281,9.3222,229400.0
2009-09-30 10:00:00,10.9,10.96,10.87,10.88,155300.0,9.3222,9.3735,9.2965,9.3051,155300.0
2009-09-30 10:05:00,10.88,10.89,10.82,10.83,159400.0,9.3051,9.3136,9.2538,9.2623,159400.0
2009-09-30 10:10:00,10.84,10.89,10.81,10.88,171100.0,9.2709,9.3136,9.2452,9.3051,171100.0
2009-09-30 10:15:00,10.89,10.89,10.83,10.85,96000.0,9.3136,9.3136,9.2623,9.2794,96000.0
2009-09-30 10:20:00,10.85,10.85,10.82,10.82,199000.0,9.2794,9.2794,9.2538,9.2538,199000.0
2009-09-30 10:25:00,10.82,10.85,10.8,10.82,275400.0,9.2538,9.2794,9.2367,9.2538,275400.0
2009-09-30 10:30:00,10.82,10.84,10.79,10.8,272800.0,9.2538,9.2709,9.2281,9.2367,272800.0
2009-09-30 10:35:00,10.8,10.88,10.8,10.86,140000.0,9.2367,9.3051,9.2367,9.288,140000.0
2009-09-30 10:40:00,10.86,10.86,10.83,10.84,53500.0,9.288,9.288,9.2623,9.2709,53500.0
2009-09-30 10:45:00,10.85,10.86,10.83,10.84,57400.0,9.2794,9.288,9.2623,9.2709,57400.0
2009-09-30 10:50:00,10.84,10.89,10.83,10.88,84600.0,9.2709,9.3136,9.2623,9.3051,84600.0
2009-09-30 10:55:00,10.87,10.88,10.83,10.86,50200.0,9.2965,9.3051,9.2623,9.288,50200.0
2009-09-30 11:00:00,10.85,10.89,10.84,10.89,58200.0,9.2794,9.3136,9.2709,9.3136,58200.0
2009-09-30 11:05:00,10.88,10.95,10.88,10.92,93100.0,9.3051,9.3649,9.3051,9.3393,93100.0
2009-09-30 11:10:00,10.91,10.96,10.91,10.93,84600.0,9.3307,9.3735,9.3307,9.3478,84600.0
2009-09-30 11:15:00,10.93,10.96,10.93,10.94,39800.0,9.3478,9.3735,9.3478,9.3564,39800.0
2009-09-30 11:20:00,10.94,10.95,10.93,10.95,29300.0,9.3564,9.3649,9.3478,9.3649,29300.0
2009-09-30 11:25:00,10.95,10.99,10.94,10.94,57800.0,9.3649,9.3992,9.3564,9.3564,57800.0
2009-09-30 11:30:00,10.94,10.98,10.93,10.94,53700.0,9.3564,9.3906,9.3478,9.3564,53700.0
2009-09-30 11:35:00,10.94,10.94,10.91,10.91,63600.0,9.3564,9.3564,9.3307,9.3307,63600.0
2009-09-30 11:40:00,10.91,10.92,10.9,10.92,26900.0,9.3307,9.3393,9.3222,9.3393,26900.0
2009-09-30 11:45:00,10.91,10.93,10.9,10.9,25500.0,9.3307,9.3478,9.3222,9.3222,25500.0
2009-09-30 11:50:00,10.91,10.96,10.91,10.96,49000.0,9.3307,9.3735,9.3307,9.3735,49000.0
2009-09-30 11:55:00,10.97,10.99,10.95,10.97,64800.0,9.382,9.3992,9.3649,9.382,64800.0
2009-09-30 12:00:00,10.97,10.99,10.95,10.97,29000.0,9.382,9.3992,9.3649,9.382,29000.0
2009-09-30 12:05:00,10.96,10.97,10.94,10.94,23900.0,9.3735,9.382,9.3564,9.3564,23900.0
2009-09-30 12:10:00,10.95,10.95,10.9,10.9,47500.0,9.3649,9.3649,9.3222,9.3222,47500.0
2009-09-30 12:15:00,10.9,10.98,10.9,10.92,50600.0,9.3222,9.3906,9.3222,9.3393,50600.0
2009-09-30 12:20:00,10.92,10.93,10.9,10.93,38000.0,9.3393,9.3478,9.3222,9.3478,38000.0
2009-09-30 12:25:00,10.93,11.0,10.93,10.99,37700.0,9.3478,9.4077,9.3478,9.3992,37700.0
2009-09-30 12:30:00,11.0,11.01,10.99,11.0,71400.0,9.4077,9.4163,9.3992,9.4077,71400.0
2009-09-30 12:35:00,10.99,11.0,10.98,10.98,35400.0,9.3992,9.4077,9.3906,9.3906,35400.0
2009-09-30 12:40:00,10.98,11.0,10.97,10.98,42000.0,9.3906,9.4077,9.382,9.3906,42000.0
2009-09-30 12:45:00,10.98,11.05,10.98,11.03,80000.0,9.3906,9.4505,9.3906,9.4334,80000.0
2009-09-30 12:50:00,11.03,11.1,11.03,11.1,87100.0,9.4334,9.4932,9.4334,9.4932,87100.0
2009-09-30 12:55:00,11.1,11.13,11.09,11.12,72100.0,9.4932,9.5189,9.4847,9.5103,72100.0
2009-09-30 13:00:00,11.13,11.18,11.11,11.11,115200.0,9.5189,9.5616,9.5018,9.5018,115200.0
2009-09-30 13:05:00,11.12,11.14,11.09,11.1,90300.0,9.5103,9.5274,9.4847,9.4932,90300.0
2009-09-30 13:10:00,11.09,11.15,11.09,11.14,74100.0,9.4847,9.536,9.4847,9.5274,74100.0
2009-09-30 13:15:00,11.13,11.14,11.11,11.11,37100.0,9.5189,9.5274,9.5018,9.5018,37100.0
2009-09-30 13:20:00,11.1,11.14,11.1,11.13,28900.0,9.4932,9.5274,9.4932,9.5189,28900.0
2009-09-30 13:25:00,11.12,11.14,11.12,11.13,10200.0,9.5103,9.5274,9.5103,9.5189,10200.0
2009-09-30 13:30:00,11.13,11.14,11.12,11.13,78800.0,9.5189,9.5274,9.5103,9.5189,78800.0
2009-09-30 13:35:00,11.12,11.15,11.09,11.09,91600.0,9.5103,9.536,9.4847,9.4847,91600.0
2009-09-30 13:40:00,11.08,11.1,11.06,11.08,54900.0,9.4761,9.4932,9.459,9.4761,54900.0
2009-09-30 13:45:00,11.07,11.09,11.06,11.08,27300.0,9.4676,9.4847,9.459,9.4761,27300.0
2009-09-30 13:50:00,11.09,11.1,11.06,11.07,57500.0,9.4847,9.4932,9.459,9.4676,57500.0
2009-09-30 13:55:00,11.07,11.07,11.02,11.02,55400.0,9.4676,9.4676,9.4248,9.4248,55400.0
2009-09-30 14:00:00,11.02,11.02,10.97,11.0,84200.0,9.4248,9.4248,9.382,9.4077,84200.0
2009-09-30 14:05:00,11.0,11.0,10.97,10.98,84200.0,9.4077,9.4077,9.382,9.3906,84200.0
2009-09-30 14:10:00,10.97,10.98,10.97,10.98,95300.0,9.382,9.3906,9.382,9.3906,95300.0
2009-09-30 14:15:00,10.98,11.0,10.97,11.0,39000.0,9.3906,9.4077,9.382,9.4077,39000.0
2009-09-30 14:20:00,10.99,11.0,10.97,10.98,112900.0,9.3992,9.4077,9.382,9.3906,112900.0
2009-09-30 14:25:00,10.97,10.98,10.95,10.97,92800.0,9.382,9.3906,9.3649,9.382,92800.0
2009-09-30 14:30:00,10.97,10.97,10.94,10.96,137400.0,9.382,9.382,9.3564,9.3735,137400.0
2009-09-30 14:35:00,10.96,10.99,10.95,10.98,141000.0,9.3735,9.3992,9.3649,9.3906,141000.0
2009-09-30 14:40:00,10.98,11.02,10.98,11.0,85300.0,9.3906,9.4248,9.3906,9.4077,85300.0
2009-09-30 14:45:00,10.99,11.0,10.94,10.94,89600.0,9.3992,9.4077,9.3564,9.3564,89600.0
2009-09-30 14:50:00,10.94,10.95,10.9,10.91,133900.0,9.3564,9.3649,9.3222,9.3307,133900.0
2009-09-30 14:55:00,10.9,10.94,10.85,10.86,229400.0,9.3222,9.3564,9.2794,9.288,229400.0
2009-09-30 15:00:00,10.86,10.87,10.83,10.83,214000.0,9.288,9.2965,9.2623,9.2623,214000.0
2009-09-30 15:05:00,10.83,10.86,10.82,10.86,191000.0,9.2623,9.288,9.2538,9.288,191000.0
2009-09-30 15:10:00,10.85,10.87,10.81,10.83,178700.0,9.2794,9.2965,9.2452,9.2623,178700.0
2009-09-30 15:15:00,10.83,10.89,10.83,10.88,86900.0,9.2623,9.3136,9.2623,9.3051,86900.0
2009-09-30 15:20:00,10.88,10.9,10.87,10.87,64400.0,9.3051,9.3222,9.2965,9.2965,64400.0
2009-09-30 15:25:00,10.86,10.9,10.85,10.86,126200.0,9.288,9.3222,9.2794,9.288,126200.0
2009-09-30 15:30:00,10.86,10.94,10.85,10.94,197300.0,9.288,9.3564,9.2794,9.3564,197300.0
2009-09-30 15:35:00,10.93,10.94,10.92,10.94,303500.0,9.3478,9.3564,9.3393,9.3564,303500.0
2009-09-30 15:40:00,10.93,10.97,10.93,10.97,410400.0,9.3478,9.382,9.3478,9.382,410400.0
2009-09-30 15:45:00,10.97,10.99,10.96,10.98,371300.0,9.382,9.3992,9.3735,9.3906,371300.0
2009-09-30 15:50:00,10.98,11.02,10.98,11.0,390700.0,9.3906,9.4248,9.3906,9.4077,390700.0
2009-09-30 15:55:00,11.01,11.01,10.97,10.98,504800.0,9.4163,9.4163,9.382,9.3906,504800.0
2009-10-01 09:30:00,10.94,10.98,10.8,10.81,149400.0,9.3564,9.3906,9.2367,9.2452,149400.0
2009-10-01 09:35:00,10.8,10.85,10.71,10.85,90600.0,9.2367,9.2794,9.1597,9.2794,90600.0
2009-10-01 09:40:00,10.84,10.89,10.79,10.8,67800.0,9.2709,9.3136,9.2281,9.2367,67800.0
2009-10-01 09:45:00,10.79,10.82,10.76,10.79,80200.0,9.2281,9.2538,9.2024,9.2281,80200.0
2009-10-01 09:50:00,10.79,10.79,10.71,10.73,129100.0,9.2281,9.2281,9.1597,9.1768,129100.0
2009-10-01 09:55:00,10.74,10.78,10.72,10.78,171300.0,9.1853,9.2196,9.1682,9.2196,171300.0
2009-10-01 10:00:00,10.78,10.92,10.71,10.81,490900.0,9.2196,9.3393,9.1597,9.2452,490900.0
2009-10-01 10:05:00,10.81,10.84,10.68,10.68,383200.0,9.2452,9.2709,9.134,9.134,383200.0
2009-10-01 10:10:00,10.68,10.78,10.68,10.76,226900.0,9.134,9.2196,9.134,9.2024,226900.0
2009-10-01 10:15:00,10.76,10.77,10.7,10.77,95800.0,9.2024,9.211,9.1511,9.211,95800.0
2009-10-01 10:20:00,10.76,10.86,10.76,10.86,100600.0,9.2024,9.288,9.2024,9.288,100600.0
2009-10-01 10:25:00,10.86,10.88,10.78,10.78,131600.0,9.288,9.3051,9.2196,9.2196,131600.0
2009-10-01 10:30:00,10.78,10.8,10.75,10.8,112200.0,9.2196,9.2367,9.1939,9.2367,112200.0
2009-10-01 10:35:00,10.8,10.84,10.77,10.78,83000.0,9.2367,9.2709,9.211,9.2196,83000.0
2009-10-01 10:40:00,10.77,10.81,10.77,10.8,67800.0,9.211,9.2452,9.211,9.2367,67800.0
2009-10-01 10:45:00,10.8,10.8,10.76,10.78,62400.0,9.2367,9.2367,9.2024,9.2196,62400.0
2009-10-01 10:50:00,10.79,10.8,10.77,10.8,45900.0,9.2281,9.2367,9.211,9.2367,45900.0
2009-10-01 10:55:00,10.8,10.83,10.77,10.81,138900.0,9.2367,9.2623,9.211,9.2452,138900.0
2009-10-01 11:00:00,10.81,10.81,10.76,10.78,77800.0,9.2452,9.2452,9.2024,9.2196,77800.0
2009-10-01 11:05:00,10.78,10.79,10.74,10.75,89200.0,9.2196,9.2281,9.1853,9.1939,89200.0
2009-10-01 11:10:00,10.75,10.75,10.73,10.74,52000.0,9.1939,9.1939,9.1768,9.1853,52000.0
2009-10-01 11:15:00,10.73,10.74,10.71,10.71,67700.0,9.1768,9.1853,9.1597,9.1597,67700.0
2009-10-01 11:20:00,10.71,10.71,10.68,10.68,34000.0,9.1597,9.1597,9.134,9.134,34000.0
2009-10-01 11:25:00,10.68,10.69,10.66,10.67,111400.0,9.134,9.1426,9.1169,9.1255,111400.0
2009-10-01 11:30:00,10.67,10.68,10.66,10.67,64200.0,9.1255,9.134,9.1169,9.1255,64200.0
2009-10-01 11:35:00,10.67,10.69,10.65,10.68,57000.0,9.1255,9.1426,9.1084,9.134,57000.0
2009-10-01 11:40:00,10.68,10.68,10.67,10.67,48700.0,9.134,9.134,9.1255,9.1255,48700.0
2009-10-01 11:45:00,10.68,10.68,10.66,10.66,100800.0,9.134,9.134,9.1169,9.1169,100800.0
2009-10-01 11:50:00,10.66,10.68,10.66,10.68,55900.0,9.1169,9.134,9.1169,9.134,55900.0
2009-10-01 11:55:00,10.68,10.68,10.67,10.67,68000.0,9.134,9.134,9.1255,9.1255,68000.0
2009-10-01 12:00:00,10.68,10.68,10.61,10.62,136300.0,9.134,9.134,9.0742,9.0827,136300.0
2009-10-01 12:05:00,10.62,10.64,10.62,10.64,51000.0,9.0827,9.0998,9.0827,9.0998,51000.0
2009-10-01 12:10:00,10.64,10.66,10.64,10.65,96500.0,9.0998,9.1169,9.0998,9.1084,96500.0
2009-10-01 12:15:00,10.65,10.66,10.6,10.6,162600.0,9.1084,9.1169,9.0656,9.0656,162600.0
2009-10-01 12:20:00,10.6,10.61,10.59,10.6,100700.0,9.0656,9.0742,9.0571,9.0656,100700.0
2009-10-01 12:25:00,10.6,10.6,10.58,10.59,76200.0,9.0656,9.0656,9.0485,9.0571,76200.0
2009-10-01 12:30:00,10.59,10.6,10.58,10.59,66200.0,9.0571,9.0656,9.0485,9.0571,66200.0
2009-10-01 12:35:00,10.58,10.59,10.58,10.59,122800.0,9.0485,9.0571,9.0485,9.0571,122800.0
2009-10-01 12:40:00,10.59,10.59,10.54,10.54,209900.0,9.0571,9.0571,9.0143,9.0143,209900.0
2009-10-01 12:45:00,10.54,10.55,10.54,10.54,24600.0,9.0143,9.0228,9.0143,9.0143,24600.0
2009-10-01 12:50:00,10.55,10.55,10.53,10.55,100700.0,9.0228,9.0228,9.0057,9.0228,100700.0
2009-10-01 12:55:00,10.55,10.55,10.53,10.54,49500.0,9.0228,9.0228,9.0057,9.0143,49500.0
2009-10-01 13:00:00,10.53,10.54,10.52,10.52,76800.0,9.0057,9.0143,8.9972,8.9972,76800.0
2009-10-01 13:05:00,10.53,10.53,10.51,10.51,51500.0,9.0057,9.0057,8.9886,8.9886,51500.0
2009-10-01 13:10:00,10.51,10.52,10.51,10.51,39900.0,8.9886,8.9972,8.9886,8.9886,39900.0
2009-10-01 13:15:00,10.51,10.52,10.51,10.52,99300.0,8.9886,8.9972,8.9886,8.9972,99300.0
2009-10-01 13:20:00,10.52,10.57,10.51,10.56,161500.0,8.9972,9.0399,8.9886,9.0314,161500.0
2009-10-01 13:25:00,10.56,10.58,10.56,10.57,38100.0,9.0314,9.0485,9.0314,9.0399,38100.0
2009-10-01 13:30:00,10.58,10.6,10.57,10.6,69700.0,9.0485,9.0656,9.0399,9.0656,69700.0
2009-10-01 13:35:00,10.6,10.63,10.6,10.63,49800.0,9.0656,9.0913,9.0656,9.0913,49800.0
2009-10-01 13:40:00,10.63,10.66,10.62,10.64,58300.0,9.0913,9.1169,9.0827,9.0998,58300.0
2009-10-01 13:45:00,10.64,10.67,10.63,10.67,34200.0,9.0998,9.1255,9.0913,9.1255,34200.0
2009-10-01 13:50:00,10.67,10.67,10.65,10.66,31900.0,9.1255,9.1255,9.1084,9.1169,31900.0
2009-10-01 13:55:00,10.65,10.66,10.63,10.63,50800.0,9.1084,9.1169,9.0913,9.0913,50800.0
2009-10-01 14:00:00,10.63,10.64,10.62,10.62,63100.0,9.0913,9.0998,9.0827,9.0827,63100.0
2009-10-01 14:05:00,10.62,10.69,10.61,10.68,84500.0,9.0827,9.1426,9.0742,9.134,84500.0
2009-10-01 14:10:00,10.68,10.69,10.66,10.68,56200.0,9.134,9.1426,9.1169,9.134,56200.0
2009-10-01 14:15:00,10.68,10.68,10.66,10.66,57800.0,9.134,9.134,9.1169,9.1169,57800.0
2009-10-01 14:20:00,10.67,10.67,10.66,10.66,46800.0,9.1255,9.1255,9.1169,9.1169,46800.0
2009-10-01 14:25:00,10.66,10.67,10.63,10.67,87800.0,9.1169,9.1255,9.0913,9.1255,87800.0
2009-10-01 14:30:00,10.66,10.68,10.64,10.65,89700.0,9.1169,9.134,9.0998,9.1084,89700.0
2009-10-01 14:35:00,10.66,10.68,10.66,10.67,63000.0,9.1169,9.134,9.1169,9.1255,63000.0
2009-10-01 14:40:00,10.67,10.68,10.65,10.66,101100.0,9.1255,9.134,9.1084,9.1169,101100.0
2009-10-01 14:45:00,10.66,10.67,10.66,10.66,24700.0,9.1169,9.1255,9.1169,9.1169,24700.0
2009-10-01 14:50:00,10.66,10.67,10.64,10.64,78000.0,9.1169,9.1255,9.0998,9.0998,78000.0
2009-10-01 14:55:00,10.64,10.65,10.63,10.65,53000.0,9.0998,9.1084,9.0913,9.1084,53000.0
2009-10-01 15:00:00,10.64,10.65,10.64,10.64,49100.0,9.0998,9.1084,9.0998,9.0998,49100.0
2009-10-01 15:05:00,10.64,10.65,10.64,10.64,148600.0,9.0998,9.1084,9.0998,9.0998,148600.0
2009-10-01 15:10:00,10.64,10.67,10.64,10.66,170200.0,9.0998,9.1255,9.0998,9.1169,170200.0
2009-10-01 15:15:00,10.66,10.67,10.65,10.65,50300.0,9.1169,9.1255,9.1084,9.1084,50300.0
2009-10-01 15:20:00,10.65,10.67,10.65,10.66,171800.0,9.1084,9.1255,9.1084,9.1169,171800.0
2009-10-01 15:25:00,10.66,10.67,10.64,10.65,108200.0,9.1169,9.1255,9.0998,9.1084,108200.0
2009-10-01 15:30:00,10.64,10.67,10.64,10.66,140600.0,9.0998,9.1255,9.0998,9.1169,140600.0
2009-10-01 15:35:00,10.66,10.68,10.65,10.68,126500.0,9.1169,9.134,9.1084,9.134,126500.0
2009-10-01 15:40:00,10.67,10.7,10.66,10.68,344700.0,9.1255,9.1511,9.1169,9.134,344700.0
2009-10-01 15:45:00,10.68,10.7,10.67,10.67,232300.0,9.134,9.1511,9.1255,9.1255,232300.0
2009-10-01 15:50:00,10.67,10.68,10.62,10.62,315300.0,9.1255,9.134,9.0827,9.0827,315300.0
2009-10-01 15:55:00,10.62,10.63,10.61,10.61,463900.0,9.0827,9.0913,9.0742,9.0742,463900.0
2009-10-02 09:30:00,10.49,10.49,10.31,10.36,156900.0,8.9715,8.9715,8.8176,8.8603,156900.0
2009-10-02 09:35:00,10.37,10.4,10.33,10.33,58500.0,8.8689,8.8946,8.8347,8.8347,58500.0
2009-10-02 09:40:00,10.34,10.4,10.32,10.36,103000.0,8.8432,8.8946,8.8261,8.8603,103000.0
2009-10-02 09:45:00,10.36,10.44,10.3,10.38,119200.0,8.8603,8.9288,8.809,8.8775,119200.0
2009-10-02 09:50:00,10.39,10.42,10.32,10.32,115300.0,8.886,8.9117,8.8261,8.8261,115300.0
2009-10-02 09:55:00,10.32,10.33,10.29,10.32,115900.0,8.8261,8.8347,8.8005,8.8261,115900.0
2009-10-02 10:00:00,10.31,10.35,10.27,10.31,147500.0,8.8176,8.8518,8.7834,8.8176,147500.0
2009-10-02 10:05:00,10.31,10.31,10.25,10.26,103200.0,8.8176,8.8176,8.7663,8.7748,103200.0
2009-10-02 10:10:00,10.26,10.32,10.25,10.25,121100.0,8.7748,8.8261,8.7663,8.7663,121100.0
2009-10-02 10:15:00,10.26,10.31,10.24,10.25,142100.0,8.7748,8.8176,8.7577,8.7663,142100.0
2009-10-02 10:20:00,10.25,10.37,10.25,10.36,104600.0,8.7663,8.8689,8.7663,8.8603,104600.0
2009-10-02 10:25:00,10.35,10.46,10.35,10.43,165300.0,8.8518,8.9459,8.8518,8.9202,165300.0
2009-10-02 10:30:00,10.43,10.56,10.41,10.55,138500.0,8.9202,9.0314,8.9031,9.0228,138500.0
2009-10-02 10:35:00,10.56,10.6,10.48,10.49,148500.0,9.0314,9.0656,8.963,8.9715,148500.0
2009-10-02 10:40:00,10.48,10.51,10.45,10.48,154500.0,8.963,8.9886,8.9373,8.963,154500.0
2009-10-02 10:45:00,10.48,10.48,10.37,10.37,110200.0,8.963,8.963,8.8689,8.8689,110200.0
2009-10-02 10:50:00,10.37,10.39,10.32,10.34,103400.0,8.8689,8.886,8.8261,8.8432,103400.0
2009-10-02 10:55:00,10.34,10.36,10.31,10.35,64200.0,8.8432,8.8603,8.8176,8.8518,64200.0
2009-10-02 11:00:00,10.36,10.39,10.33,10.38,71500.0,8.8603,8.886,8.8347,8.8775,71500.0
2009-10-02 11:05:00,10.39,10.39,10.33,10.33,61500.0,8.886,8.886,8.8347,8.8347,61500.0
2009-10-02 11:10:00,10.33,10.34,10.29,10.29,55400.0,8.8347,8.8432,8.8005,8.8005,55400.0
2009-10-02 11:15:00,10.3,10.34,10.27,10.28,86500.0,8.809,8.8432,8.7834,8.7919,86500.0
2009-10-02 11:20:00,10.28,10.34,10.26,10.34,130900.0,8.7919,8.8432,8.7748,8.8432,130900.0
2009-10-02 11:25:00,10.33,10.33,10.27,10.27,52500.0,8.8347,8.8347,8.7834,8.7834,52500.0
2009-10-02 11:30:00,10.27,10.36,10.27,10.29,89600.0,8.7834,8.8603,8.7834,8.8005,89600.0
2009-10-02 11:35:00,10.29,10.31,10.27,10.29,86900.0,8.8005,8.8176,8.7834,8.8005,86900.0
2009-10-02 11:40:00,10.28,10.3,10.27,10.3,63000.0,8.7919,8.809,8.7834,8.809,63000.0
2009-10-02 11:45:00,10.3,10.32,10.28,10.3,42100.0,8.809,8.8261,8.7919,8.809,42100.0
2009-10-02 11:50:00,10.31,10.33,10.31,10.32,28600.0,8.8176,8.8347,8.8176,8.8261,28600.0
2009-10-02 11:55:00,10.32,10.33,10.28,10.3,80300.0,8.8261,8.8347,8.7919,8.809,80300.0
2009-10-02 12:00:00,10.29,10.34,10.29,10.34,33100.0,8.8005,8.8432,8.8005,8.8432,33100.0
2009-10-02 12:05:00,10.34,10.38,10.32,10.34,61500.0,8.8432,8.8775,8.8261,8.8432,61500.0
2009-10-02 12:10:00,10.35,10.36,10.31,10.31,35900.0,8.8518,8.8603,8.8176,8.8176,35900.0
2009-10-02 12:15:00,10.32,10.38,10.32,10.38,30600.0,8.8261,8.8775,8.8261,8.8775,30600.0
2009-10-02 12:20:00,10.38,10.38,10.34,10.35,29200.0,8.8775,8.8775,8.8432,8.8518,29200.0
2009-10-02 12:25:00,10.35,10.39,10.35,10.39,22700.0,8.8518,8.886,8.8518,8.886,22700.0
2009-10-02 12:30:00,10.39,10.41,10.38,10.4,49600.0,8.886,8.9031,8.8775,8.8946,49600.0
2009-10-02 12:35:00,10.39,10.4,10.39,10.4,13800.0,8.886,8.8946,8.886,8.8946,13800.0
2009-10-02 12:40:00,10.4,10.44,10.34,10.34,73200.0,8.8946,8.9288,8.8432,8.8432,73200.0
2009-10-02 12:45:00,10.34,10.36,10.31,10.36,67600.0,8.8432,8.8603,8.8176,8.8603,67600.0
2009-10-02 12:50:00,10.36,10.38,10.34,10.35,45100.0,8.8603,8.8775,8.8432,8.8518,45100.0
2009-10-02 12:55:00,10.34,10.39,10.33,10.39,42500.0,8.8432,8.886,8.8347,8.886,42500.0
2009-10-02 13:00:00,10.39,10.42,10.38,10.39,42800.0,8.886,8.9117,8.8775,8.886,42800.0
2009-10-02 13:05:00,10.39,10.41,10.38,10.41,21000.0,8.886,8.9031,8.8775,8.9031,21000.0
2009-10-02 13:10:00,10.4,10.46,10.39,10.43,43000.0,8.8946,8.9459,8.886,8.9202,43000.0
2009-10-02 13:15:00,10.43,10.44,10.41,10.44,58400.0,8.9202,8.9288,8.9031,8.9288,58400.0
2009-10-02 13:20:00,10.44,10.46,10.43,10.44,92800.0,8.9288,8.9459,8.9202,8.9288,92800.0
2009-10-02 13:25:00,10.44,10.48,10.44,10.48,30300.0,8.9288,8.963,8.9288,8.963,30300.0
2009-10-02 13:30:00,10.48,10.49,10.47,10.48,52200.0,8.963,8.9715,8.9544,8.963,52200.0
2009-10-02 13:35:00,10.48,10.49,10.46,10.47,37000.0,8.963,8.9715,8.9459,8.9544,37000.0
2009-10-02 13:40:00,10.47,10.49,10.44,10.49,67500.0,8.9544,8.9715,8.9288,8.9715,67500.0
2009-10-02 13:45:00,10.49,10.5,10.46,10.49,71600.0,8.9715,8.9801,8.9459,8.9715,71600.0
2009-10-02 13:50:00,10.48,10.5,10.46,10.46,55100.0,8.963,8.9801,8.9459,8.9459,55100.0
2009-10-02 13:55:00,10.46,10.52,10.46,10.51,80000.0,8.9459,8.9972,8.9459,8.9886,80000.0
2009-10-02 14:00:00,10.5,10.51,10.44,10.47,48800.0,8.9801,8.9886,8.9288,8.9544,48800.0
2009-10-02 14:05:00,10.47,10.51,10.47,10.48,50500.0,8.9544,8.9886,8.9544,8.963,50500.0
2009-10-02 14:10:00,10.48,10.48,10.45,10.46,22800.0,8.963,8.963,8.9373,8.9459,22800.0
2009-10-02 14:15:00,10.45,10.48,10.45,10.47,39100.0,8.9373,8.963,8.9373,8.9544,39100.0
2009-10-02 14:20:00,10.48,10.49,10.46,10.46,34900.0,8.963,8.9715,8.9459,8.9459,34900.0
2009-10-02 14:25:00,10.47,10.53,10.46,10.53,59100.0,8.9544,9.0057,8.9459,9.0057,59100.0
2009-10-02 14:30:00,10.53,10.56,10.52,10.55,80700.0,9.0057,9.0314,8.9972,9.0228,80700.0
2009-10-02 14:35:00,10.56,10.56,10.55,10.55,40000.0,9.0314,9.0314,9.0228,9.0228,40000.0
2009-10-02 14:40:00,10.54,10.54,10.5,10.5,15800.0,9.0143,9.0143,8.9801,8.9801,15800.0
2009-10-02 14:45:00,10.51,10.53,10.5,10.53,34600.0,8.9886,9.0057,8.9801,9.0057,34600.0
2009-10-02 14:50:00,10.52,10.54,10.51,10.51,59900.0,8.9972,9.0143,8.9886,8.9886,59900.0
2009-10-02 14:55:00,10.52,10.53,10.51,10.52,51300.0,8.9972,9.0057,8.9886,8.9972,51300.0
2009-10-02 15:00:00,10.51,10.51,10.44,10.45,69400.0,8.9886,8.9886,8.9288,8.9373,69400.0
2009-10-02 15:05:00,10.45,10.45,10.42,10.43,69900.0,8.9373,8.9373,8.9117,8.9202,69900.0
2009-10-02 15:10:00,10.43,10.44,10.39,10.39,61700.0,8.9202,8.9288,8.886,8.886,61700.0
2009-10-02 15:15:00,10.39,10.4,10.38,10.38,38600.0,8.886,8.8946,8.8775,8.8775,38600.0
2009-10-02 15:20:00,10.38,10.39,10.38,10.38,18200.0,8.8775,8.886,8.8775,8.8775,18200.0
2009-10-02 15:25:00,10.38,10.39,10.37,10.37,64300.0,8.8775,8.886,8.8689,8.8689,64300.0
2009-10-02 15:30:00,10.38,10.43,10.37,10.39,90000.0,8.8775,8.9202,8.8689,8.886,90000.0
2009-10-02 15:35:00,10.4,10.41,10.37,10.4,61000.0,8.8946,8.9031,8.8689,8.8946,61000.0
2009-10-02 15:40:00,10.4,10.41,10.39,10.4,44900.0,8.8946,8.9031,8.886,8.8946,44900.0
2009-10-02 15:45:00,10.39,10.43,10.39,10.43,89900.0,8.886,8.9202,8.886,8.9202,89900.0
2009-10-02 15:50:00,10.43,10.43,10.36,10.4,186000.0,8.9202,8.9202,8.8603,8.8946,186000.0
2009-10-02 15:55:00,10.4,10.4,10.36,10.38,276800.0,8.8946,8.8946,8.8603,8.8775,276800.0
2009-10-05 09:30:00,10.41,10.58,10.41,10.51,66200.0,8.9031,9.0485,8.9031,8.9886,66200.0
2009-10-05 09:35:00,10.51,10.54,10.35,10.54,131600.0,8.9886,9.0143,8.8518,9.0143,131600.0
2009-10-05 09:40:00,10.53,10.64,10.52,10.56,100000.0,9.0057,9.0998,8.9972,9.0314,100000.0
2009-10-05 09:45:00,10.55,10.59,10.55,10.56,49400.0,9.0228,9.0571,9.0228,9.0314,49400.0
2009-10-05 09:50:00,10.56,10.64,10.56,10.64,42100.0,9.0314,9.0998,9.0314,9.0998,42100.0
2009-10-05 09:55:00,10.64,10.67,10.5,10.5,106300.0,9.0998,9.1255,8.9801,8.9801,106300.0
2009-10-05 10:00:00,10.51,10.58,10.47,10.47,198500.0,8.9886,9.0485,8.9544,8.9544,198500.0
2009-10-05 10:05:00,10.47,10.5,10.39,10.45,109800.0,8.9544,8.9801,8.886,8.9373,109800.0
2009-10-05 10:10:00,10.45,10.49,10.38,10.45,94400.0,8.9373,8.9715,8.8775,8.9373,94400.0
2009-10-05 10:15:00,10.44,10.51,10.4,10.49,48000.0,8.9288,8.9886,8.8946,8.9715,48000.0
2009-10-05 10:20:00,10.49,10.52,10.44,10.48,183900.0,8.9715,8.9972,8.9288,8.963,183900.0
2009-10-05 10:25:00,10.48,10.48,10.42,10.47,67700.0,8.963,8.963,8.9117,8.9544,67700.0
2009-10-05 10:30:00,10.47,10.51,10.41,10.41,76400.0,8.9544,8.9886,8.9031,8.9031,76400.0
2009-10-05 10:35:00,10.41,10.49,10.4,10.47,33100.0,8.9031,8.9715,8.8946,8.9544,33100.0
2009-10-05 10:40:00,10.48,10.48,10.41,10.43,39500.0,8.963,8.963,8.9031,8.9202,39500.0
2009-10-05 10:45:00,10.44,10.46,10.38,10.39,49400.0,8.9288,8.9459,8.8775,8.886,49400.0
2009-10-05 10:50:00,10.4,10.41,10.36,10.38,41700.0,8.8946,8.9031,8.8603,8.8775,41700.0
2009-10-05 10:55:00,10.38,10.47,10.37,10.47,45600.0,8.8775,8.9544,8.8689,8.9544,45600.0
2009-10-05 11:00:00,10.47,10.5,10.42,10.42,60800.0,8.9544,8.9801,8.9117,8.9117,60800.0
2009-10-05 11:05:00,10.43,10.44,10.4,10.4,51300.0,8.9202,8.9288,8.8946,8.8946,51300.0
2009-10-05 11:10:00,10.41,10.42,10.39,10.41,28900.0,8.9031,8.9117,8.886,8.9031,28900.0
2009-10-05 11:15:00,10.41,10.42,10.38,10.38,19800.0,8.9031,8.9117,8.8775,8.8775,19800.0
2009-10-05 11:20:00,10.39,10.42,10.36,10.39,35900.0,8.886,8.9117,8.8603,8.886,35900.0
2009-10-05 11:25:00,10.38,10.41,10.36,10.36,49000.0,8.8775,8.9031,8.8603,8.8603,49000.0
2009-10-05 11:30:00,10.36,10.41,10.35,10.36,81000.0,8.8603,8.9031,8.8518,8.8603,81000.0
2009-10-05 11:35:00,10.35,10.36,10.29,10.29,146900.0,8.8518,8.8603,8.8005,8.8005,146900.0
2009-10-05 11:40:00,10.3,10.32,10.3,10.3,21000.0,8.809,8.8261,8.809,8.809,21000.0
2009-10-05 11:45:00,10.3,10.32,10.3,10.32,35800.0,8.809,8.8261,8.809,8.8261,35800.0
2009-10-05 11:50:00,10.32,10.37,10.32,10.34,32400.0,8.8261,8.8689,8.8261,8.8432,32400.0
2009-10-05 11:55:00,10.35,10.36,10.31,10.32,32200.0,8.8518,8.8603,8.8176,8.8261,32200.0
2009-10-05 12:00:00,10.33,10.35,10.33,10.33,30300.0,8.8347,8.8518,8.8347,8.8347,30300.0
2009-10-05 12:05:00,10.34,10.34,10.32,10.32,7500.0,8.8432,8.8432,8.8261,8.8261,7500.0
2009-10-05 12:10:00,10.33,10.35,10.3,10.35,76500.0,8.8347,8.8518,8.809,8.8518,76500.0
2009-10-05 12:15:00,10.35,10.36,10.35,10.35,43200.0,8.8518,8.8603,8.8518,8.8518,43200.0
2009-10-05 12:20:00,10.34,10.39,10.34,10.39,29200.0,8.8432,8.886,8.8432,8.886,29200.0
2009-10-05 12:25:00,10.39,10.4,10.37,10.39,20000.0,8.886,8.8946,8.8689,8.886,20000.0
2009-10-05 12:30:00,10.38,10.41,10.38,10.41,47600.0,8.8775,8.9031,8.8775,8.9031,47600.0
2009-10-05 12:35:00,10.41,10.41,10.4,10.4,11000.0,8.9031,8.9031,8.8946,8.8946,11000.0
2009-10-05 12:40:00,10.4,10.44,10.4,10.43,42400.0,8.8946,8.9288,8.8946,8.9202,42400.0
2009-10-05 12:45:00,10.43,10.46,10.42,10.42,21300.0,8.9202,8.9459,8.9117,8.9117,21300.0
2009-10-05 12:50:00,10.42,10.42,10.4,10.41,20900.0,8.9117,8.9117,8.8946,8.9031,20900.0
2009-10-05 12:55:00,10.41,10.41,10.39,10.39,18200.0,8.9031,8.9031,8.886,8.886,18200.0
2009-10-05 13:00:00,10.39,10.4,10.37,10.4,166900.0,8.886,8.8946,8.8689,8.8946,166900.0
2009-10-05 13:05:00,10.4,10.41,10.39,10.4,4900.0,8.8946,8.9031,8.886,8.8946,4900.0
2009-10-05 13:10:00,10.4,10.41,10.38,10.4,24300.0,8.8946,8.9031,8.8775,8.8946,24300.0
2009-10-05 13:15:00,10.41,10.41,10.39,10.39,12500.0,8.9031,8.9031,8.886,8.886,12500.0
2009-10-05 13:20:00,10.39,10.4,10.37,10.37,32300.0,8.886,8.8946,8.8689,8.8689,32300.0
2009-10-05 13:25:00,10.37,10.38,10.36,10.36,38700.0,8.8689,8.8775,8.8603,8.8603,38700.0
2009-10-05 13:30:00,10.37,10.37,10.31,10.32,36600.0,8.8689,8.8689,8.8176,8.8261,36600.0
2009-10-05 13:35:00,10.31,10.32,10.31,10.31,17600.0,8.8176,8.8261,8.8176,8.8176,17600.0
2009-10-05 13:40:00,10.31,10.35,10.3,10.31,61700.0,8.8176,8.8518,8.809,8.8176,61700.0
2009-10-05 13:45:00,10.31,10.32,10.3,10.32,15700.0,8.8176,8.8261,8.809,8.8261,15700.0
2009-10-05 13:50:00,10.32,10.35,10.32,10.33,27200.0,8.8261,8.8518,8.8261,8.8347,27200.0
2009-10-05 13:55:00,10.33,10.36,10.32,10.36,64200.0,8.8347,8.8603,8.8261,8.8603,64200.0
2009-10-05 14:00:00,10.36,10.37,10.31,10.31,54400.0,8.8603,8.8689,8.8176,8.8176,54400.0
2009-10-05 14:05:00,10.31,10.32,10.3,10.3,33000.0,8.8176,8.8261,8.809,8.809,33000.0
2009-10-05 14:10:00,10.3,10.3,10.28,10.3,87500.0,8.809,8.809,8.7919,8.809,87500.0
2009-10-05 14:15:00,10.3,10.31,10.27,10.27,42500.0,8.809,8.8176,8.7834,8.7834,42500.0
2009-10-05 14:20:00,10.27,10.3,10.26,10.28,53000.0,8.7834,8.809,8.7748,8.7919,53000.0
2009-10-05 14:25:00,10.28,10.29,10.27,10.29,24300.0,8.7919,8.8005,8.7834,8.8005,24300.0
2009-10-05 14:30:00,10.29,10.32,10.29,10.32,36900.0,8.8005,8.8261,8.8005,8.8261,36900.0
2009-10-05 14:35:00,10.32,10.34,10.32,10.34,15900.0,8.8261,8.8432,8.8261,8.8432,15900.0
2009-10-05 14:40:00,10.34,10.37,10.33,10.37,44900.0,8.8432,8.8689,8.8347,8.8689,44900.0
2009-10-05 14:45:00,10.37,10.39,10.36,10.38,35000.0,8.8689,8.886,8.8603,8.8775,35000.0
2009-10-05 14:50:00,10.38,10.4,10.38,10.4,29400.0,8.8775,8.8946,8.8775,8.8946,29400.0
2009-10-05 14:55:00,10.4,10.41,10.39,10.4,31400.0,8.8946,8.9031,8.886,8.8946,31400.0
2009-10-05 15:00:00,10.4,10.4,10.37,10.39,90400.0,8.8946,8.8946,8.8689,8.886,90400.0
2009-10-05 15:05:00,10.4,10.43,10.39,10.42,88200.0,8.8946,8.9202,8.886,8.9117,88200.0
2009-10-05 15:10:00,10.43,10.44,10.39,10.39,48400.0,8.9202,8.9288,8.886,8.886,48400.0
2009-10-05 15:15:00,10.39,10.4,10.38,10.4,30300.0,8.886,8.8946,8.8775,8.8946,30300.0
2009-10-05 15:20:00,10.41,10.41,10.4,10.4,34500.0,8.9031,8.9031,8.8946,8.8946,34500.0
2009-10-05 15:25:00,10.41,10.42,10.39,10.4,42900.0,8.9031,8.9117,8.886,8.8946,42900.0
2009-10-05 15:30:00,10.4,10.41,10.39,10.4,25100.0,8.8946,8.9031,8.886,8.8946,25100.0
2009-10-05 15:35:00,10.4,10.42,10.39,10.4,68900.0,8.8946,8.9117,8.886,8.8946,68900.0
2009-10-05 15:40:00,10.4,10.41,10.39,10.39,77800.0,8.8946,8.9031,8.886,8.886,77800.0
2009-10-05 15:45:00,10.39,10.4,10.38,10.39,66900.0,8.886,8.8946,8.8775,8.886,66900.0
2009-10-05 15:50:00,10.4,10.41,10.38,10.4,198500.0,8.8946,8.9031,8.8775,8.8946,198500.0
2009-10-05 15:55:00,10.39,10.4,10.39,10.4,243500.0,8.886,8.8946,8.886,8.8946,243500.0
2009-10-06 09:30:00,10.58,10.63,10.48,10.59,135100.0,9.0485,9.0913,8.963,9.0571,135100.0
2009-10-06 09:35:00,10.58,10.71,10.58,10.71,173600.0,9.0485,9.1597,9.0485,9.1597,173600.0
2009-10-06 09:40:00,10.71,10.77,10.7,10.71,129700.0,9.1597,9.211,9.1511,9.1597,129700.0
2009-10-06 09:45:00,10.71,10.8,10.71,10.75,196600.0,9.1597,9.2367,9.1597,9.1939,196600.0
2009-10-06 09:50:00,10.75,10.76,10.72,10.74,221300.0,9.1939,9.2024,9.1682,9.1853,221300.0
2009-10-06 09:55:00,10.75,10.77,10.72,10.73,84800.0,9.1939,9.211,9.1682,9.1768,84800.0
2009-10-06 10:00:00,10.74,10.79,10.73,10.77,186500.0,9.1853,9.2281,9.1768,9.211,186500.0
2009-10-06 10:05:00,10.78,10.8,10.76,10.77,59200.0,9.2196,9.2367,9.2024,9.211,59200.0
2009-10-06 10:10:00,10.76,10.79,10.76,10.78,87800.0,9.2024,9.2281,9.2024,9.2196,87800.0
2009-10-06 10:15:00,10.79,10.8,10.77,10.8,44500.0,9.2281,9.2367,9.211,9.2367,44500.0
2009-10-06 10:20:00,10.8,10.84,10.8,10.84,64600.0,9.2367,9.2709,9.2367,9.2709,64600.0
2009-10-06 10:25:00,10.84,10.84,10.74,10.74,76400.0,9.2709,9.2709,9.1853,9.1853,76400.0
2009-10-06 10:30:00,10.73,10.74,10.72,10.72,26300.0,9.1768,9.1853,9.1682,9.1682,26300.0
2009-10-06 10:35:00,10.72,10.77,10.71,10.75,57400.0,9.1682,9.211,9.1597,9.1939,57400.0
2009-10-06 10:40:00,10.75,10.8,10.75,10.8,90600.0,9.1939,9.2367,9.1939,9.2367,90600.0
2009-10-06 10:45:00,10.8,10.8,10.79,10.8,7800.0,9.2367,9.2367,9.2281,9.2367,7800.0
2009-10-06 10:50:00,10.79,10.8,10.73,10.75,131500.0,9.2281,9.2367,9.1768,9.1939,131500.0
2009-10-06 10:55:00,10.75,10.79,10.74,10.76,86800.0,9.1939,9.2281,9.1853,9.2024,86800.0
2009-10-06 11:00:00,10.75,10.76,10.7,10.73,43200.0,9.1939,9.2024,9.1511,9.1768,43200.0
2009-10-06 11:05:00,10.73,10.78,10.73,10.78,43100.0,9.1768,9.2196,9.1768,9.2196,43100.0
2009-10-06 11:10:00,10.78,10.8,10.77,10.78,35300.0,9.2196,9.2367,9.211,9.2196,35300.0
2009-10-06 11:15:00,10.78,10.79,10.75,10.76,40900.0,9.2196,9.2281,9.1939,9.2024,40900.0
2009-10-06 11:20:00,10.76,10.76,10.74,10.75,42700.0,9.2024,9.2024,9.1853,9.1939,42700.0
2009-10-06 11:25:00,10.76,10.76,10.72,10.72,42000.0,9.2024,9.2024,9.1682,9.1682,42000.0
2009-10-06 11:30:00,10.72,10.73,10.7,10.72,33600.0,9.1682,9.1768,9.1511,9.1682,33600.0
2009-10-06 11:35:00,10.73,10.73,10.69,10.69,47200.0,9.1768,9.1768,9.1426,9.1426,47200.0
2009-10-06 11:40:00,10.68,10.69,10.65,10.65,39000.0,9.134,9.1426,9.1084,9.1084,39000.0
2009-10-06 11:45:00,10.65,10.7,10.65,10.67,53900.0,9.1084,9.1511,9.1084,9.1255,53900.0
2009-10-06 11:50:00,10.67,10.67,10.62,10.66,82000.0,9.1255,9.1255,9.0827,9.1169,82000.0
2009-10-06 11:55:00,10.65,10.65,10.61,10.64,46400.0,9.1084,9.1084,9.0742,9.0998,46400.0
2009-10-06 12:00:00,10.63,10.64,10.62,10.63,36500.0,9.0913,9.0998,9.0827,9.0913,36500.0
2009-10-06 12:05:00,10.63,10.64,10.61,10.64,181000.0,9.0913,9.0998,9.0742,9.0998,181000.0
2009-10-06 12:10:00,10.63,10.63,10.58,10.59,76200.0,9.0913,9.0913,9.0485,9.0571,76200.0
2009-10-06 12:15:00,10.6,10.6,10.58,10.58,34200.0,9.0656,9.0656,9.0485,9.0485,34200.0
2009-10-06 12:20:00,10.59,10.6,10.57,10.58,111100.0,9.0571,9.0656,9.0399,9.0485,111100.0
2009-10-06 12:25:00,10.58,10.59,10.56,10.57,38800.0,9.0485,9.0571,9.0314,9.0399,38800.0
2009-10-06 12:30:00,10.57,10.59,10.57,10.58,21600.0,9.0399,9.0571,9.0399,9.0485,21600.0
2009-10-06 12:35:00,10.58,10.6,10.58,10.59,30300.0,9.0485,9.0656,9.0485,9.0571,30300.0
2009-10-06 12:40:00,10.6,10.6,10.58,10.58,12400.0,9.0656,9.0656,9.0485,9.0485,12400.0
2009-10-06 12:45:00,10.57,10.57,10.51,10.51,84500.0,9.0399,9.0399,8.9886,8.9886,84500.0
2009-10-06 12:50:00,10.51,10.57,10.51,10.57,62100.0,8.9886,9.0399,8.9886,9.0399,62100.0
2009-10-06 12:55:00,10.56,10.58,10.55,10.55,168800.0,9.0314,9.0485,9.0228,9.0228,168800.0
2009-10-06 13:00:00,10.55,10.57,10.53,10.54,112400.0,9.0228,9.0399,9.0057,9.0143,112400.0
2009-10-06 13:05:00,10.55,10.56,10.51,10.53,37000.0,9.0228,9.0314,8.9886,9.0057,37000.0
2009-10-06 13:10:00,10.54,10.57,10.53,10.56,31400.0,9.0143,9.0399,9.0057,9.0314,31400.0
2009-10-06 13:15:00,10.57,10.62,10.57,10.61,31600.0,9.0399,9.0827,9.0399,9.0742,31600.0
2009-10-06 13:20:00,10.61,10.62,10.58,10.59,14300.0,9.0742,9.0827,9.0485,9.0571,14300.0
2009-10-06 13:25:00,10.58,10.61,10.57,10.61,58000.0,9.0485,9.0742,9.0399,9.0742,58000.0
2009-10-06 13:30:00,10.61,10.61,10.58,10.59,23400.0,9.0742,9.0742,9.0485,9.0571,23400.0
2009-10-06 13:35:00,10.59,10.6,10.58,10.58,32200.0,9.0571,9.0656,9.0485,9.0485,32200.0
2009-10-06 13:40:00,10.58,10.58,10.52,10.55,44100.0,9.0485,9.0485,8.9972,9.0228,44100.0
2009-10-06 13:45:00,10.56,10.56,10.53,10.54,19700.0,9.0314,9.0314,9.0057,9.0143,19700.0
2009-10-06 13:50:00,10.53,10.53,10.49,10.52,57200.0,9.0057,9.0057,8.9715,8.9972,57200.0
2009-10-06 13:55:00,10.53,10.55,10.52,10.52,20300.0,9.0057,9.0228,8.9972,8.9972,20300.0
2009-10-06 14:00:00,10.52,10.53,10.48,10.48,55100.0,8.9972,9.0057,8.963,8.963,55100.0
2009-10-06 14:05:00,10.48,10.49,10.45,10.48,23500.0,8.963,8.9715,8.9373,8.963,23500.0
2009-10-06 14:10:00,10.48,10.5,10.46,10.5,51400.0,8.963,8.9801,8.9459,8.9801,51400.0
2009-10-06 14:15:00,10.49,10.5,10.47,10.47,22900.0,8.9715,8.9801,8.9544,8.9544,22900.0
2009-10-06 14:20:00,10.48,10.48,10.43,10.45,60200.0,8.963,8.963,8.9202,8.9373,60200.0
2009-10-06 14:25:00,10.44,10.47,10.38,10.4,186500.0,8.9288,8.9544,8.8775,8.8946,186500.0
2009-10-06 14:30:00,10.39,10.4,10.37,10.39,83800.0,8.886,8.8946,8.8689,8.886,83800.0
2009-10-06 14:35:00,10.4,10.4,10.38,10.4,117600.0,8.8946,8.8946,8.8775,8.8946,117600.0
2009-10-06 14:40:00,10.4,10.42,10.39,10.4,89700.0,8.8946,8.9117,8.886,8.8946,89700.0
2009-10-06 14:45:00,10.41,10.42,10.39,10.4,100900.0,8.9031,8.9117,8.886,8.8946,100900.0
2009-10-06 14:50:00,10.41,10.42,10.39,10.39,54900.0,8.9031,8.9117,8.886,8.886,54900.0
2009-10-06 14:55:00,10.39,10.4,10.39,10.39,28000.0,8.886,8.8946,8.886,8.886,28000.0
2009-10-06 15:00:00,10.39,10.42,10.38,10.41,65600.0,8.886,8.9117,8.8775,8.9031,65600.0
2009-10-06 15:05:00,10.41,10.48,10.4,10.45,95300.0,8.9031,8.963,8.8946,8.9373,95300.0
2009-10-06 15:10:00,10.46,10.52,10.45,10.51,89900.0,8.9459,8.9972,8.9373,8.9886,89900.0
2009-10-06 15:15:00,10.51,10.54,10.5,10.53,47200.0,8.9886,9.0143,8.9801,9.0057,47200.0
2009-10-06 15:20:00,10.54,10.55,10.51,10.53,106400.0,9.0143,9.0228,8.9886,9.0057,106400.0
2009-10-06 15:25:00,10.52,10.58,10.52,10.53,104000.0,8.9972,9.0485,8.9972,9.0057,104000.0
2009-10-06 15:30:00,10.53,10.59,10.52,10.56,114300.0,9.0057,9.0571,8.9972,9.0314,114300.0
2009-10-06 15:35:00,10.57,10.57,10.51,10.51,64700.0,9.0399,9.0399,8.9886,8.9886,64700.0
2009-10-06 15:40:00,10.52,10.52,10.47,10.48,89800.0,8.9972,8.9972,8.9544,8.963,89800.0
2009-10-06 15:45:00,10.48,10.48,10.44,10.45,169300.0,8.963,8.963,8.9288,8.9373,169300.0
2009-10-06 15:50:00,10.46,10.48,10.45,10.48,110800.0,8.9459,8.963,8.9373,8.963,110800.0
2009-10-06 15:55:00,10.47,10.48,10.46,10.46,215500.0,8.9544,8.963,8.9459,8.9459,215500.0
2009-10-07 09:30:00,10.55,10.55,10.37,10.4,102100.0,9.0228,9.0228,8.8689,8.8946,102100.0
2009-10-07 09:35:00,10.4,10.41,10.32,10.32,112600.0,8.8946,8.9031,8.8261,8.8261,112600.0
2009-10-07 09:40:00,10.32,10.34,10.2,10.2,177000.0,8.8261,8.8432,8.7235,8.7235,177000.0
2009-10-07 09:45:00,10.21,10.24,10.15,10.15,229700.0,8.7321,8.7577,8.6807,8.6807,229700.0
2009-10-07 09:50:00,10.15,10.19,10.14,10.17,285000.0,8.6807,8.715,8.6722,8.6979,285000.0
2009-10-07 09:55:00,10.17,10.24,10.16,10.2,162900.0,8.6979,8.7577,8.6893,8.7235,162900.0
2009-10-07 10:00:00,10.19,10.2,10.13,10.16,276000.0,8.715,8.7235,8.6636,8.6893,276000.0
2009-10-07 10:05:00,10.16,10.17,10.12,10.15,159600.0,8.6893,8.6979,8.6551,8.6807,159600.0
2009-10-07 10:10:00,10.14,10.2,10.14,10.15,174800.0,8.6722,8.7235,8.6722,8.6807,174800.0
2009-10-07 10:15:00,10.15,10.19,10.11,10.19,276700.0,8.6807,8.715,8.6465,8.715,276700.0
2009-10-07 10:20:00,10.19,10.2,10.15,10.16,124400.0,8.715,8.7235,8.6807,8.6893,124400.0
2009-10-07 10:25:00,10.15,10.16,10.14,10.15,88000.0,8.6807,8.6893,8.6722,8.6807,88000.0
2009-10-07 10:30:00,10.14,10.14,10.07,10.08,387300.0,8.6722,8.6722,8.6123,8.6209,387300.0
2009-10-07 10:35:00,10.08,10.12,10.08,10.1,151800.0,8.6209,8.6551,8.6209,8.638,151800.0
2009-10-07 10:40:00,10.08,10.09,10.05,10.05,113800.0,8.6209,8.6294,8.5952,8.5952,113800.0
2009-10-07 10:45:00,10.05,10.06,10.0,10.0,184800.0,8.5952,8.6038,8.5525,8.5525,184800.0
2009-10-07 10:50:00,10.0,10.05,10.0,10.05,120300.0,8.5525,8.5952,8.5525,8.5952,120300.0
2009-10-07 10:55:00,10.05,10.07,10.04,10.04,70100.0,8.5952,8.6123,8.5867,8.5867,70100.0
2009-10-07 11:00:00,10.05,10.11,10.04,10.11,84500.0,8.5952,8.6465,8.5867,8.6465,84500.0
2009-10-07 11:05:00,10.11,10.15,10.1,10.1,113700.0,8.6465,8.6807,8.638,8.638,113700.0
2009-10-07 11:10:00,10.1,10.12,10.1,10.1,58400.0,8.638,8.6551,8.638,8.638,58400.0
2009-10-07 11:15:00,10.11,10.12,10.1,10.11,55500.0,8.6465,8.6551,8.638,8.6465,55500.0
2009-10-07 11:20:00,10.1,10.13,10.1,10.13,28100.0,8.638,8.6636,8.638,8.6636,28100.0
2009-10-07 11:25:00,10.13,10.13,10.06,10.06,55200.0,8.6636,8.6636,8.6038,8.6038,55200.0
2009-10-07 11:30:00,10.06,10.09,10.04,10.06,127800.0,8.6038,8.6294,8.5867,8.6038,127800.0
2009-10-07 11:35:00,10.07,10.07,10.04,10.04,34200.0,8.6123,8.6123,8.5867,8.5867,34200.0
2009-10-07 11:40:00,10.04,10.06,10.03,10.05,64200.0,8.5867,8.6038,8.5781,8.5952,64200.0
2009-10-07 11:45:00,10.06,10.06,10.02,10.06,66800.0,8.6038,8.6038,8.5696,8.6038,66800.0
2009-10-07 11:50:00,10.06,10.09,10.06,10.07,77600.0,8.6038,8.6294,8.6038,8.6123,77600.0
2009-10-07 11:55:00,10.07,10.07,10.02,10.02,57300.0,8.6123,8.6123,8.5696,8.5696,57300.0
2009-10-07 12:00:00,10.02,10.05,10.02,10.04,37000.0,8.5696,8.5952,8.5696,8.5867,37000.0
2009-10-07 12:05:00,10.04,10.05,10.02,10.03,59100.0,8.5867,8.5952,8.5696,8.5781,59100.0
2009-10-07 12:10:00,10.04,10.04,10.0,10.01,77200.0,8.5867,8.5867,8.5525,8.561,77200.0
2009-10-07 12:15:00,10.01,10.04,10.0,10.04,56200.0,8.561,8.5867,8.5525,8.5867,56200.0
2009-10-07 12:20:00,10.04,10.05,10.02,10.05,69900.0,8.5867,8.5952,8.5696,8.5952,69900.0
2009-10-07 12:25:00,10.04,10.07,10.04,10.06,51700.0,8.5867,8.6123,8.5867,8.6038,51700.0
2009-10-07 12:30:00,10.07,10.07,10.02,10.03,76600.0,8.6123,8.6123,8.5696,8.5781,76600.0
2009-10-07 12:35:00,10.04,10.05,10.03,10.03,24600.0,8.5867,8.5952,8.5781,8.5781,24600.0
2009-10-07 12:40:00,10.04,10.05,10.02,10.05,61600.0,8.5867,8.5952,8.5696,8.5952,61600.0
2009-10-07 12:45:00,10.06,10.09,10.06,10.09,46800.0,8.6038,8.6294,8.6038,8.6294,46800.0
2009-10-07 12:50:00,10.09,10.13,10.08,10.13,73500.0,8.6294,8.6636,8.6209,8.6636,73500.0
2009-10-07 12:55:00,10.13,10.13,10.1,10.11,37400.0,8.6636,8.6636,8.638,8.6465,37400.0
2009-10-07 13:00:00,10.11,10.12,10.1,10.1,122500.0,8.6465,8.6551,8.638,8.638,122500.0
2009-10-07 13:05:00,10.11,10.12,10.1,10.11,99200.0,8.6465,8.6551,8.638,8.6465,99200.0
2009-10-07 13:10:00,10.12,10.12,10.11,10.11,23000.0,8.6551,8.6551,8.6465,8.6465,23000.0
2009-10-07 13:15:00,10.11,10.14,10.11,10.13,63800.0,8.6465,8.6722,8.6465,8.6636,63800.0
2009-10-07 13:20:00,10.14,10.14,10.1,10.1,56600.0,8.6722,8.6722,8.638,8.638,56600.0
2009-10-07 13:25:00,10.1,10.11,10.1,10.1,15600.0,8.638,8.6465,8.638,8.638,15600.0
2009-10-07 13:30:00,10.1,10.14,10.1,10.14,61600.0,8.638,8.6722,8.638,8.6722,61600.0
2009-10-07 13:35:00,10.14,10.16,10.13,10.15,51800.0,8.6722,8.6893,8.6636,8.6807,51800.0
2009-10-07 13:40:00,10.15,10.16,10.13,10.14,49200.0,8.6807,8.6893,8.6636,8.6722,49200.0
2009-10-07 13:45:00,10.13,10.14,10.13,10.13,47700.0,8.6636,8.6722,8.6636,8.6636,47700.0
2009-10-07 13:50:00,10.14,10.14,10.08,10.09,60100.0,8.6722,8.6722,8.6209,8.6294,60100.0
2009-10-07 13:55:00,10.1,10.1,10.06,10.06,73400.0,8.638,8.638,8.6038,8.6038,73400.0
2009-10-07 14:00:00,10.06,10.07,10.05,10.05,39000.0,8.6038,8.6123,8.5952,8.5952,39000.0
2009-10-07 14:05:00,10.05,10.05,10.02,10.03,47900.0,8.5952,8.5952,8.5696,8.5781,47900.0
2009-10-07 14:10:00,10.02,10.03,10.0,10.01,72700.0,8.5696,8.5781,8.5525,8.561,72700.0
2009-10-07 14:15:00,10.02,10.02,10.0,10.0,53500.0,8.5696,8.5696,8.5525,8.5525,53500.0
2009-10-07 14:20:00,10.0,10.01,9.97,9.97,161200.0,8.5525,8.561,8.5268,8.5268,161200.0
2009-10-07 14:25:00,9.97,10.0,9.96,9.98,112300.0,8.5268,8.5525,8.5182,8.5354,112300.0
2009-10-07 14:30:00,9.98,9.99,9.97,9.98,77000.0,8.5354,8.5439,8.5268,8.5354,77000.0
2009-10-07 14:35:00,9.98,9.99,9.96,9.98,81700.0,8.5354,8.5439,8.5182,8.5354,81700.0
2009-10-07 14:40:00,9.98,9.98,9.96,9.97,61900.0,8.5354,8.5354,8.5182,8.5268,61900.0
2009-10-07 14:45:00,9.96,10.01,9.96,9.98,105300.0,8.5182,8.561,8.5182,8.5354,105300.0
2009-10-07 14:50:00,9.99,10.01,9.98,9.98,129200.0,8.5439,8.561,8.5354,8.5354,129200.0
2009-10-07 14:55:00,9.99,9.99,9.97,9.97,35500.0,8.5439,8.5439,8.5268,8.5268,35500.0
2009-10-07 15:00:00,9.97,9.97,9.95,9.95,79400.0,8.5268,8.5268,8.5097,8.5097,79400.0
2009-10-07 15:05:00,9.95,9.98,9.94,9.98,170100.0,8.5097,8.5354,8.5011,8.5354,170100.0
2009-10-07 15:10:00,9.98,10.0,9.97,9.98,132100.0,8.5354,8.5525,8.5268,8.5354,132100.0
2009-10-07 15:15:00,9.98,9.99,9.97,9.99,54500.0,8.5354,8.5439,8.5268,8.5439,54500.0
2009-10-07 15:20:00,9.99,9.99,9.97,9.98,138700.0,8.5439,8.5439,8.5268,8.5354,138700.0
2009-10-07 15:25:00,9.98,9.99,9.98,9.99,65200.0,8.5354,8.5439,8.5354,8.5439,65200.0
2009-10-07 15:30:00,9.99,9.99,9.98,9.99,102100.0,8.5439,8.5439,8.5354,8.5439,102100.0
2009-10-07 15:35:00,9.99,10.01,9.98,10.01,168000.0,8.5439,8.561,8.5354,8.561,168000.0
2009-10-07 15:40:00,10.01,10.04,10.0,10.04,231400.0,8.561,8.5867,8.5525,8.5867,231400.0
2009-10-07 15:45:00,10.03,10.08,10.03,10.07,341700.0,8.5781,8.6209,8.5781,8.6123,341700.0
2009-10-07 15:50:00,10.07,10.08,10.06,10.06,283200.0,8.6123,8.6209,8.6038,8.6038,283200.0
2009-10-07 15:55:00,10.07,10.08,10.05,10.06,567600.0,8.6123,8.6209,8.5952,8.6038,567600.0
2009-10-08 09:30:00,10.19,10.32,10.19,10.3,184500.0,8.715,8.8261,8.715,8.809,184500.0
2009-10-08 09:35:00,10.3,10.39,10.3,10.38,158900.0,8.809,8.886,8.809,8.8775,158900.0
2009-10-08 09:40:00,10.38,10.47,10.37,10.38,293800.0,8.8775,8.9544,8.8689,8.8775,293800.0
2009-10-08 09:45:00,10.38,10.43,10.32,10.37,102800.0,8.8775,8.9202,8.8261,8.8689,102800.0
2009-10-08 09:50:00,10.36,10.36,10.26,10.31,111000.0,8.8603,8.8603,8.7748,8.8176,111000.0
2009-10-08 09:55:00,10.31,10.32,10.23,10.26,109300.0,8.8176,8.8261,8.7492,8.7748,109300.0
2009-10-08 10:00:00,10.26,10.27,10.22,10.26,76400.0,8.7748,8.7834,8.7406,8.7748,76400.0
2009-10-08 10:05:00,10.26,10.27,10.19,10.23,121500.0,8.7748,8.7834,8.715,8.7492,121500.0
2009-10-08 10:10:00,10.23,10.29,10.23,10.29,93200.0,8.7492,8.8005,8.7492,8.8005,93200.0
2009-10-08 10:15:00,10.28,10.32,10.27,10.3,73600.0,8.7919,8.8261,8.7834,8.809,73600.0
2009-10-08 10:20:00,10.31,10.37,10.29,10.36,37600.0,8.8176,8.8689,8.8005,8.8603,37600.0
2009-10-08 10:25:00,10.37,10.38,10.36,10.38,25300.0,8.8689,8.8775,8.8603,8.8775,25300.0
2009-10-08 10:30:00,10.37,10.4,10.36,10.39,47600.0,8.8689,8.8946,8.8603,8.886,47600.0
2009-10-08 10:35:00,10.38,10.4,10.37,10.39,99200.0,8.8775,8.8946,8.8689,8.886,99200.0
2009-10-08 10:40:00,10.39,10.4,10.34,10.35,38100.0,8.886,8.8946,8.8432,8.8518,38100.0
2009-10-08 10:45:00,10.34,10.37,10.34,10.35,33500.0,8.8432,8.8689,8.8432,8.8518,33500.0
2009-10-08 10:50:00,10.35,10.39,10.35,10.39,44600.0,8.8518,8.886,8.8518,8.886,44600.0
2009-10-08 10:55:00,10.39,10.41,10.37,10.37,67300.0,8.886,8.9031,8.8689,8.8689,67300.0
2009-10-08 11:00:00,10.36,10.37,10.3,10.31,209900.0,8.8603,8.8689,8.809,8.8176,209900.0
2009-10-08 11:05:00,10.31,10.37,10.3,10.36,117400.0,8.8176,8.8689,8.809,8.8603,117400.0
2009-10-08 11:10:00,10.36,10.4,10.36,10.39,39200.0,8.8603,8.8946,8.8603,8.886,39200.0
2009-10-08 11:15:00,10.4,10.44,10.36,10.44,149900.0,8.8946,8.9288,8.8603,8.9288,149900.0
2009-10-08 11:20:00,10.43,10.52,10.43,10.51,246600.0,8.9202,8.9972,8.9202,8.9886,246600.0
2009-10-08 11:25:00,10.51,10.58,10.49,10.58,261600.0,8.9886,9.0485,8.9715,9.0485,261600.0
2009-10-08 11:30:00,10.58,10.63,10.57,10.63,188200.0,9.0485,9.0913,9.0399,9.0913,188200.0
2009-10-08 11:35:00,10.63,10.74,10.62,10.73,257700.0,9.0913,9.1853,9.0827,9.1768,257700.0
2009-10-08 11:40:00,10.73,10.75,10.68,10.68,162800.0,9.1768,9.1939,9.134,9.134,162800.0
2009-10-08 11:45:00,10.68,10.7,10.63,10.63,94000.0,9.134,9.1511,9.0913,9.0913,94000.0
2009-10-08 11:50:00,10.63,10.67,10.62,10.66,111500.0,9.0913,9.1255,9.0827,9.1169,111500.0
2009-10-08 11:55:00,10.66,10.67,10.64,10.64,77700.0,9.1169,9.1255,9.0998,9.0998,77700.0
2009-10-08 12:00:00,10.64,10.65,10.6,10.6,33500.0,9.0998,9.1084,9.0656,9.0656,33500.0
2009-10-08 12:05:00,10.6,10.6,10.56,10.57,39900.0,9.0656,9.0656,9.0314,9.0399,39900.0
2009-10-08 12:10:00,10.57,10.58,10.56,10.56,34100.0,9.0399,9.0485,9.0314,9.0314,34100.0
2009-10-08 12:15:00,10.56,10.62,10.56,10.61,235200.0,9.0314,9.0827,9.0314,9.0742,235200.0
2009-10-08 12:20:00,10.61,10.63,10.61,10.62,77500.0,9.0742,9.0913,9.0742,9.0827,77500.0
2009-10-08 12:25:00,10.62,10.64,10.61,10.62,91000.0,9.0827,9.0998,9.0742,9.0827,91000.0
2009-10-08 12:30:00,10.63,10.66,10.62,10.65,77600.0,9.0913,9.1169,9.0827,9.1084,77600.0
2009-10-08 12:35:00,10.65,10.66,10.65,10.65,28400.0,9.1084,9.1169,9.1084,9.1084,28400.0
2009-10-08 12:40:00,10.66,10.66,10.62,10.63,148000.0,9.1169,9.1169,9.0827,9.0913,148000.0
2009-10-08 12:45:00,10.63,10.63,10.62,10.63,45200.0,9.0913,9.0913,9.0827,9.0913,45200.0
2009-10-08 12:50:00,10.63,10.64,10.62,10.64,191400.0,9.0913,9.0998,9.0827,9.0998,191400.0
2009-10-08 12:55:00,10.64,10.68,10.63,10.65,109800.0,9.0998,9.134,9.0913,9.1084,109800.0
2009-10-08 13:00:00,10.65,10.66,10.64,10.65,86800.0,9.1084,9.1169,9.0998,9.1084,86800.0
2009-10-08 13:05:00,10.65,10.65,10.63,10.63,168300.0,9.1084,9.1084,9.0913,9.0913,168300.0
2009-10-08 13:10:00,10.63,10.64,10.62,10.63,157600.0,9.0913,9.0998,9.0827,9.0913,157600.0
2009-10-08 13:15:00,10.64,10.65,10.62,10.64,124900.0,9.0998,9.1084,9.0827,9.0998,124900.0
2009-10-08 13:20:00,10.64,10.64,10.56,10.59,144400.0,9.0998,9.0998,9.0314,9.0571,144400.0
2009-10-08 13:25:00,10.56,10.57,10.52,10.52,49900.0,9.0314,9.0399,8.9972,8.9972,49900.0
2009-10-08 13:30:00,10.52,10.53,10.44,10.44,219100.0,8.9972,9.0057,8.9288,8.9288,219100.0
2009-10-08 13:35:00,10.44,10.48,10.43,10.43,85200.0,8.9288,8.963,8.9202,8.9202,85200.0
2009-10-08 13:40:00,10.43,10.48,10.43,10.45,99800.0,8.9202,8.963,8.9202,8.9373,99800.0
2009-10-08 13:45:00,10.46,10.46,10.45,10.45,20100.0,8.9459,8.9459,8.9373,8.9373,20100.0
2009-10-08 13:50:00,10.46,10.51,10.45,10.48,89400.0,8.9459,8.9886,8.9373,8.963,89400.0
2009-10-08 13:55:00,10.48,10.51,10.48,10.49,32000.0,8.963,8.9886,8.963,8.9715,32000.0
2009-10-08 14:00:00,10.49,10.5,10.49,10.49,22500.0,8.9715,8.9801,8.9715,8.9715,22500.0
2009-10-08 14:05:00,10.49,10.52,10.47,10.5,70700.0,8.9715,8.9972,8.9544,8.9801,70700.0
2009-10-08 14:10:00,10.5,10.52,10.48,10.48,48200.0,8.9801,8.9972,8.963,8.963,48200.0
2009-10-08 14:15:00,10.48,10.49,10.46,10.47,35500.0,8.963,8.9715,8.9459,8.9544,35500.0
2009-10-08 14:20:00,10.47,10.49,10.46,10.47,42300.0,8.9544,8.9715,8.9459,8.9544,42300.0
2009-10-08 14:25:00,10.47,10.48,10.43,10.47,165900.0,8.9544,8.963,8.9202,8.9544,165900.0
2009-10-08 14:30:00,10.48,10.48,10.46,10.48,31200.0,8.963,8.963,8.9459,8.963,31200.0
2009-10-08 14:35:00,10.48,10.49,10.47,10.49,62500.0,8.963,8.9715,8.9544,8.9715,62500.0
2009-10-08 14:40:00,10.48,10.49,10.47,10.47,63100.0,8.963,8.9715,8.9544,8.9544,63100.0
2009-10-08 14:45:00,10.48,10.51,10.48,10.51,109600.0,8.963,8.9886,8.963,8.9886,109600.0
2009-10-08 14:50:00,10.51,10.52,10.5,10.51,29200.0,8.9886,8.9972,8.9801,8.9886,29200.0
2009-10-08 14:55:00,10.51,10.53,10.51,10.53,48900.0,8.9886,9.0057,8.9886,9.0057,48900.0
2009-10-08 15:00:00,10.53,10.56,10.52,10.56,52800.0,9.0057,9.0314,8.9972,9.0314,52800.0
2009-10-08 15:05:00,10.56,10.56,10.54,10.56,128700.0,9.0314,9.0314,9.0143,9.0314,128700.0
2009-10-08 15:10:00,10.56,10.56,10.54,10.54,79300.0,9.0314,9.0314,9.0143,9.0143,79300.0
2009-10-08 15:15:00,10.54,10.58,10.54,10.58,59400.0,9.0143,9.0485,9.0143,9.0485,59400.0
2009-10-08 15:20:00,10.58,10.6,10.57,10.59,87700.0,9.0485,9.0656,9.0399,9.0571,87700.0
2009-10-08 15:25:00,10.6,10.61,10.57,10.59,169200.0,9.0656,9.0742,9.0399,9.0571,169200.0
2009-10-08 15:30:00,10.58,10.59,10.56,10.56,113600.0,9.0485,9.0571,9.0314,9.0314,113600.0
2009-10-08 15:35:00,10.56,10.56,10.5,10.52,214000.0,9.0314,9.0314,8.9801,8.9972,214000.0
2009-10-08 15:40:00,10.52,10.53,10.49,10.49,124700.0,8.9972,9.0057,8.9715,8.9715,124700.0
2009-10-08 15:45:00,10.49,10.5,10.48,10.49,133400.0,8.9715,8.9801,8.963,8.9715,133400.0
2009-10-08 15:50:00,10.48,10.49,10.47,10.48,221900.0,8.963,8.9715,8.9544,8.963,221900.0
2009-10-08 15:55:00,10.47,10.48,10.47,10.48,355700.0,8.9544,8.963,8.9544,8.963,355700.0
2009-10-09 09:30:00,10.5,10.5,10.34,10.34,122900.0,8.9801,8.9801,8.8432,8.8432,122900.0
2009-10-09 09:35:00,10.36,10.48,10.27,10.47,143000.0,8.8603,8.963,8.7834,8.9544,143000.0
2009-10-09 09:40:00,10.47,10.51,10.42,10.49,94500.0,8.9544,8.9886,8.9117,8.9715,94500.0
2009-10-09 09:45:00,10.49,10.59,10.47,10.58,117400.0,8.9715,9.0571,8.9544,9.0485,117400.0
2009-10-09 09:50:00,10.58,10.58,10.53,10.54,50300.0,9.0485,9.0485,9.0057,9.0143,50300.0
2009-10-09 09:55:00,10.53,10.66,10.53,10.66,116000.0,9.0057,9.1169,9.0057,9.1169,116000.0
2009-10-09 10:00:00,10.66,10.72,10.65,10.69,143000.0,9.1169,9.1682,9.1084,9.1426,143000.0
2009-10-09 10:05:00,10.68,10.69,10.62,10.69,171100.0,9.134,9.1426,9.0827,9.1426,171100.0
2009-10-09 10:10:00,10.68,10.7,10.67,10.68,58100.0,9.134,9.1511,9.1255,9.134,58100.0
2009-10-09 10:15:00,10.69,10.69,10.64,10.64,81500.0,9.1426,9.1426,9.0998,9.0998,81500.0
2009-10-09 10:20:00,10.66,10.66,10.6,10.62,75300.0,9.1169,9.1169,9.0656,9.0827,75300.0
2009-10-09 10:25:00,10.61,10.67,10.61,10.66,52300.0,9.0742,9.1255,9.0742,9.1169,52300.0
2009-10-09 10:30:00,10.67,10.7,10.65,10.66,58300.0,9.1255,9.1511,9.1084,9.1169,58300.0
2009-10-09 10:35:00,10.66,10.66,10.61,10.62,72600.0,9.1169,9.1169,9.0742,9.0827,72600.0
2009-10-09 10:40:00,10.62,10.62,10.59,10.61,24100.0,9.0827,9.0827,9.0571,9.0742,24100.0
2009-10-09 10:45:00,10.6,10.61,10.56,10.57,38500.0,9.0656,9.0742,9.0314,9.0399,38500.0
2009-10-09 10:50:00,10.57,10.58,10.56,10.57,27200.0,9.0399,9.0485,9.0314,9.0399,27200.0
2009-10-09 10:55:00,10.57,10.6,10.57,10.58,48700.0,9.0399,9.0656,9.0399,9.0485,48700.0
2009-10-09 11:00:00,10.58,10.58,10.55,10.55,45300.0,9.0485,9.0485,9.0228,9.0228,45300.0
2009-10-09 11:05:00,10.55,10.56,10.53,10.53,40800.0,9.0228,9.0314,9.0057,9.0057,40800.0
2009-10-09 11:10:00,10.53,10.54,10.48,10.49,89200.0,9.0057,9.0143,8.963,8.9715,89200.0
2009-10-09 11:15:00,10.48,10.49,10.44,10.47,80900.0,8.963,8.9715,8.9288,8.9544,80900.0
2009-10-09 11:20:00,10.47,10.52,10.47,10.49,48300.0,8.9544,8.9972,8.9544,8.9715,48300.0
2009-10-09 11:25:00,10.5,10.51,10.48,10.48,59100.0,8.9801,8.9886,8.963,8.963,59100.0
2009-10-09 11:30:00,10.48,10.5,10.47,10.49,43600.0,8.963,8.9801,8.9544,8.9715,43600.0
2009-10-09 11:35:00,10.49,10.5,10.44,10.45,59400.0,8.9715,8.9801,8.9288,8.9373,59400.0
2009-10-09 11:40:00,10.46,10.46,10.41,10.42,39600.0,8.9459,8.9459,8.9031,8.9117,39600.0
2009-10-09 11:45:00,10.41,10.42,10.38,10.41,39500.0,8.9031,8.9117,8.8775,8.9031,39500.0
2009-10-09 11:50:00,10.41,10.42,10.4,10.4,38900.0,8.9031,8.9117,8.8946,8.8946,38900.0
2009-10-09 11:55:00,10.41,10.41,10.4,10.41,8400.0,8.9031,8.9031,8.8946,8.9031,8400.0
2009-10-09 12:00:00,10.4,10.41,10.39,10.39,14400.0,8.8946,8.9031,8.886,8.886,14400.0
2009-10-09 12:05:00,10.39,10.4,10.36,10.38,161000.0,8.886,8.8946,8.8603,8.8775,161000.0
2009-10-09 12:10:00,10.38,10.38,10.34,10.35,95100.0,8.8775,8.8775,8.8432,8.8518,95100.0
2009-10-09 12:15:00,10.35,10.38,10.34,10.37,69200.0,8.8518,8.8775,8.8432,8.8689,69200.0
2009-10-09 12:20:00,10.36,10.37,10.36,10.37,16400.0,8.8603,8.8689,8.8603,8.8689,16400.0
2009-10-09 12:25:00,10.37,10.39,10.35,10.38,57100.0,8.8689,8.886,8.8518,8.8775,57100.0
2009-10-09 12:30:00,10.38,10.38,10.36,10.38,28200.0,8.8775,8.8775,8.8603,8.8775,28200.0
2009-10-09 12:35:00,10.39,10.39,10.38,10.39,6500.0,8.886,8.886,8.8775,8.886,6500.0
2009-10-09 12:40:00,10.39,10.39,10.36,10.36,17300.0,8.886,8.886,8.8603,8.8603,17300.0
2009-10-09 12:45:00,10.36,10.41,10.36,10.4,45300.0,8.8603,8.9031,8.8603,8.8946,45300.0
2009-10-09 12:50:00,10.41,10.46,10.4,10.46,42700.0,8.9031,8.9459,8.8946,8.9459,42700.0
2009-10-09 12:55:00,10.46,10.46,10.45,10.46,29700.0,8.9459,8.9459,8.9373,8.9459,29700.0
2009-10-09 13:00:00,10.46,10.48,10.46,10.46,48000.0,8.9459,8.963,8.9459,8.9459,48000.0
2009-10-09 13:05:00,10.46,10.46,10.44,10.44,21200.0,8.9459,8.9459,8.9288,8.9288,21200.0
2009-10-09 13:10:00,10.45,10.45,10.44,10.44,13500.0,8.9373,8.9373,8.9288,8.9288,13500.0
2009-10-09 13:15:00,10.44,10.48,10.44,10.48,39500.0,8.9288,8.963,8.9288,8.963,39500.0
2009-10-09 13:20:00,10.48,10.49,10.47,10.48,21700.0,8.963,8.9715,8.9544,8.963,21700.0
2009-10-09 13:25:00,10.48,10.5,10.48,10.5,27600.0,8.963,8.9801,8.963,8.9801,27600.0
2009-10-09 13:30:00,10.5,10.52,10.49,10.5,58800.0,8.9801,8.9972,8.9715,8.9801,58800.0
2009-10-09 13:35:00,10.5,10.53,10.5,10.51,77700.0,8.9801,9.0057,8.9801,8.9886,77700.0
2009-10-09 13:40:00,10.5,10.52,10.5,10.51,53100.0,8.9801,8.9972,8.9801,8.9886,53100.0
2009-10-09 13:45:00,10.51,10.51,10.47,10.49,47100.0,8.9886,8.9886,8.9544,8.9715,47100.0
2009-10-09 13:50:00,10.49,10.5,10.48,10.48,16500.0,8.9715,8.9801,8.963,8.963,16500.0
2009-10-09 13:55:00,10.48,10.49,10.46,10.46,20900.0,8.963,8.9715,8.9459,8.9459,20900.0
2009-10-09 14:00:00,10.46,10.46,10.44,10.45,20100.0,8.9459,8.9459,8.9288,8.9373,20100.0
2009-10-09 14:05:00,10.45,10.46,10.42,10.42,33700.0,8.9373,8.9459,8.9117,8.9117,33700.0
2009-10-09 14:10:00,10.43,10.45,10.41,10.45,33400.0,8.9202,8.9373,8.9031,8.9373,33400.0
2009-10-09 14:15:00,10.45,10.48,10.44,10.48,37500.0,8.9373,8.963,8.9288,8.963,37500.0
2009-10-09 14:20:00,10.48,10.48,10.45,10.46,34800.0,8.963,8.963,8.9373,8.9459,34800.0
2009-10-09 14:25:00,10.45,10.49,10.45,10.49,39100.0,8.9373,8.9715,8.9373,8.9715,39100.0
2009-10-09 14:30:00,10.49,10.51,10.48,10.49,32700.0,8.9715,8.9886,8.963,8.9715,32700.0
2009-10-09 14:35:00,10.5,10.51,10.49,10.5,25300.0,8.9801,8.9886,8.9715,8.9801,25300.0
2009-10-09 14:40:00,10.5,10.51,10.49,10.49,27400.0,8.9801,8.9886,8.9715,8.9715,27400.0
2009-10-09 14:45:00,10.49,10.52,10.49,10.52,40300.0,8.9715,8.9972,8.9715,8.9972,40300.0
2009-10-09 14:50:00,10.51,10.52,10.51,10.52,19900.0,8.9886,8.9972,8.9886,8.9972,19900.0
2009-10-09 14:55:00,10.51,10.54,10.51,10.54,31300.0,8.9886,9.0143,8.9886,9.0143,31300.0
2009-10-09 15:00:00,10.54,10.55,10.53,10.53,46500.0,9.0143,9.0228,9.0057,9.0057,46500.0
2009-10-09 15:05:00,10.53,10.55,10.53,10.55,64900.0,9.0057,9.0228,9.0057,9.0228,64900.0
2009-10-09 15:10:00,10.55,10.58,10.54,10.55,71600.0,9.0228,9.0485,9.0143,9.0228,71600.0
2009-10-09 15:15:00,10.55,10.55,10.52,10.55,57300.0,9.0228,9.0228,8.9972,9.0228,57300.0
2009-10-09 15:20:00,10.55,10.58,10.55,10.58,38900.0,9.0228,9.0485,9.0228,9.0485,38900.0
2009-10-09 15:25:00,10.58,10.59,10.56,10.56,53000.0,9.0485,9.0571,9.0314,9.0314,53000.0
2009-10-09 15:30:00,10.56,10.57,10.54,10.54,24400.0,9.0314,9.0399,9.0143,9.0143,24400.0
2009-10-09 15:35:00,10.55,10.58,10.54,10.57,58600.0,9.0228,9.0485,9.0143,9.0399,58600.0
2009-10-09 15:40:00,10.57,10.58,10.56,10.57,60400.0,9.0399,9.0485,9.0314,9.0399,60400.0
2009-10-09 15:45:00,10.57,10.57,10.56,10.56,84300.0,9.0399,9.0399,9.0314,9.0314,84300.0
2009-10-09 15:50:00,10.57,10.57,10.54,10.55,175100.0,9.0399,9.0399,9.0143,9.0228,175100.0
2009-10-09 15:55:00,10.54,10.55,10.54,10.54,199900.0,9.0143,9.0228,9.0143,9.0143,199900.0
2009-10-12 09:30:00,10.59,10.64,10.54,10.55,46300.0,9.0571,9.0998,9.0143,9.0228,46300.0
2009-10-12 09:35:00,10.56,10.57,10.47,10.5,57900.0,9.0314,9.0399,8.9544,8.9801,57900.0
2009-10-12 09:40:00,10.51,10.52,10.39,10.4,93600.0,8.9886,8.9972,8.886,8.8946,93600.0
2009-10-12 09:45:00,10.41,10.44,10.39,10.39,66300.0,8.9031,8.9288,8.886,8.886,66300.0
2009-10-12 09:50:00,10.4,10.4,10.36,10.37,71100.0,8.8946,8.8946,8.8603,8.8689,71100.0
2009-10-12 09:55:00,10.37,10.48,10.37,10.46,120600.0,8.8689,8.963,8.8689,8.9459,120600.0
2009-10-12 10:00:00,10.45,10.48,10.45,10.47,41100.0,8.9373,8.963,8.9373,8.9544,41100.0
2009-10-12 10:05:00,10.47,10.47,10.46,10.47,9300.0,8.9544,8.9544,8.9459,8.9544,9300.0
2009-10-12 10:10:00,10.47,10.47,10.42,10.45,160900.0,8.9544,8.9544,8.9117,8.9373,160900.0
2009-10-12 10:15:00,10.45,10.52,10.43,10.44,147600.0,8.9373,8.9972,8.9202,8.9288,147600.0
2009-10-12 10:20:00,10.43,10.45,10.4,10.41,103100.0,8.9202,8.9373,8.8946,8.9031,103100.0
2009-10-12 10:25:00,10.41,10.41,10.39,10.4,63200.0,8.9031,8.9031,8.886,8.8946,63200.0
2009-10-12 10:30:00,10.4,10.43,10.4,10.43,51400.0,8.8946,8.9202,8.8946,8.9202,51400.0
2009-10-12 10:35:00,10.43,10.43,10.4,10.4,27000.0,8.9202,8.9202,8.8946,8.8946,27000.0
2009-10-12 10:40:00,10.4,10.41,10.39,10.39,44300.0,8.8946,8.9031,8.886,8.886,44300.0
2009-10-12 10:45:00,10.39,10.4,10.36,10.36,48000.0,8.886,8.8946,8.8603,8.8603,48000.0
2009-10-12 10:50:00,10.36,10.39,10.36,10.39,39500.0,8.8603,8.886,8.8603,8.886,39500.0
2009-10-12 10:55:00,10.39,10.39,10.38,10.38,12400.0,8.886,8.886,8.8775,8.8775,12400.0
2009-10-12 11:00:00,10.38,10.39,10.37,10.39,18600.0,8.8775,8.886,8.8689,8.886,18600.0
2009-10-12 11:05:00,10.38,10.39,10.38,10.39,30700.0,8.8775,8.886,8.8775,8.886,30700.0
2009-10-12 11:10:00,10.4,10.43,10.4,10.43,51500.0,8.8946,8.9202,8.8946,8.9202,51500.0
2009-10-12 11:15:00,10.42,10.44,10.42,10.43,12800.0,8.9117,8.9288,8.9117,8.9202,12800.0
2009-10-12 11:20:00,10.43,10.44,10.43,10.43,7700.0,8.9202,8.9288,8.9202,8.9202,7700.0
2009-10-12 11:25:00,10.43,10.44,10.42,10.42,25000.0,8.9202,8.9288,8.9117,8.9117,25000.0
2009-10-12 11:30:00,10.42,10.43,10.4,10.41,14200.0,8.9117,8.9202,8.8946,8.9031,14200.0
2009-10-12 11:35:00,10.41,10.42,10.39,10.4,63800.0,8.9031,8.9117,8.886,8.8946,63800.0
2009-10-12 11:40:00,10.4,10.4,10.37,10.37,62800.0,8.8946,8.8946,8.8689,8.8689,62800.0
2009-10-12 11:45:00,10.37,10.38,10.36,10.37,16200.0,8.8689,8.8775,8.8603,8.8689,16200.0
2009-10-12 11:50:00,10.37,10.38,10.34,10.34,62000.0,8.8689,8.8775,8.8432,8.8432,62000.0
2009-10-12 11:55:00,10.35,10.35,10.34,10.34,27200.0,8.8518,8.8518,8.8432,8.8432,27200.0
2009-10-12 12:00:00,10.34,10.35,10.33,10.34,31800.0,8.8432,8.8518,8.8347,8.8432,31800.0
2009-10-12 12:05:00,10.35,10.35,10.33,10.33,35000.0,8.8518,8.8518,8.8347,8.8347,35000.0
2009-10-12 12:10:00,10.34,10.38,10.33,10.38,43800.0,8.8432,8.8775,8.8347,8.8775,43800.0
2009-10-12 12:15:00,10.38,10.4,10.38,10.4,10800.0,8.8775,8.8946,8.8775,8.8946,10800.0
2009-10-12 12:20:00,10.39,10.4,10.38,10.39,24800.0,8.886,8.8946,8.8775,8.886,24800.0
2009-10-12 12:25:00,10.38,10.39,10.38,10.39,17000.0,8.8775,8.886,8.8775,8.886,17000.0
2009-10-12 12:30:00,10.39,10.39,10.37,10.38,161600.0,8.886,8.886,8.8689,8.8775,161600.0
2009-10-12 12:35:00,10.37,10.42,10.37,10.41,53800.0,8.8689,8.9117,8.8689,8.9031,53800.0
2009-10-12 12:40:00,10.42,10.44,10.4,10.44,53300.0,8.9117,8.9288,8.8946,8.9288,53300.0
2009-10-12 12:45:00,10.44,10.44,10.43,10.44,8800.0,8.9288,8.9288,8.9202,8.9288,8800.0
2009-10-12 12:50:00,10.43,10.44,10.43,10.43,10000.0,8.9202,8.9288,8.9202,8.9202,10000.0
2009-10-12 12:55:00,10.44,10.45,10.43,10.43,37700.0,8.9288,8.9373,8.9202,8.9202,37700.0
2009-10-12 13:00:00,10.44,10.45,10.43,10.45,19900.0,8.9288,8.9373,8.9202,8.9373,19900.0
2009-10-12 13:05:00,10.45,10.45,10.44,10.44,22300.0,8.9373,8.9373,8.9288,8.9288,22300.0
2009-10-12 13:10:00,10.44,10.45,10.44,10.44,20400.0,8.9288,8.9373,8.9288,8.9288,20400.0
2009-10-12 13:15:00,10.45,10.45,10.44,10.44,12400.0,8.9373,8.9373,8.9288,8.9288,12400.0
2009-10-12 13:20:00,10.44,10.45,10.44,10.45,7700.0,8.9288,8.9373,8.9288,8.9373,7700.0
2009-10-12 13:25:00,10.45,10.45,10.43,10.43,26100.0,8.9373,8.9373,8.9202,8.9202,26100.0
2009-10-12 13:30:00,10.43,10.44,10.41,10.41,33400.0,8.9202,8.9288,8.9031,8.9031,33400.0
2009-10-12 13:35:00,10.41,10.42,10.4,10.4,20000.0,8.9031,8.9117,8.8946,8.8946,20000.0
2009-10-12 13:40:00,10.41,10.42,10.4,10.42,31400.0,8.9031,8.9117,8.8946,8.9117,31400.0
2009-10-12 13:45:00,10.43,10.45,10.42,10.45,11800.0,8.9202,8.9373,8.9117,8.9373,11800.0
2009-10-12 13:50:00,10.44,10.45,10.43,10.43,25800.0,8.9288,8.9373,8.9202,8.9202,25800.0
2009-10-12 13:55:00,10.43,10.45,10.43,10.44,35800.0,8.9202,8.9373,8.9202,8.9288,35800.0
2009-10-12 14:00:00,10.44,10.45,10.44,10.44,16500.0,8.9288,8.9373,8.9288,8.9288,16500.0
2009-10-12 14:05:00,10.44,10.44,10.41,10.41,65900.0,8.9288,8.9288,8.9031,8.9031,65900.0
2009-10-12 14:10:00,10.41,10.42,10.39,10.39,27200.0,8.9031,8.9117,8.886,8.886,27200.0
2009-10-12 14:15:00,10.39,10.4,10.37,10.37,18000.0,8.886,8.8946,8.8689,8.8689,18000.0
2009-10-12 14:20:00,10.38,10.38,10.33,10.37,51500.0,8.8775,8.8775,8.8347,8.8689,51500.0
2009-10-12 14:25:00,10.37,10.38,10.36,10.38,45200.0,8.8689,8.8775,8.8603,8.8775,45200.0
2009-10-12 14:30:00,10.38,10.38,10.32,10.34,53100.0,8.8775,8.8775,8.8261,8.8432,53100.0
2009-10-12 14:35:00,10.34,10.34,10.32,10.32,12500.0,8.8432,8.8432,8.8261,8.8261,12500.0
2009-10-12 14:40:00,10.33,10.34,10.32,10.33,25700.0,8.8347,8.8432,8.8261,8.8347,25700.0
2009-10-12 14:45:00,10.34,10.34,10.33,10.33,23700.0,8.8432,8.8432,8.8347,8.8347,23700.0
2009-10-12 14:50:00,10.33,10.34,10.3,10.31,35500.0,8.8347,8.8432,8.809,8.8176,35500.0
2009-10-12 14:55:00,10.32,10.35,10.31,10.35,63700.0,8.8261,8.8518,8.8176,8.8518,63700.0
2009-10-12 15:00:00,10.35,10.36,10.33,10.33,73400.0,8.8518,8.8603,8.8347,8.8347,73400.0
2009-10-12 15:05:00,10.34,10.36,10.33,10.36,29700.0,8.8432,8.8603,8.8347,8.8603,29700.0
2009-10-12 15:10:00,10.37,10.37,10.36,10.36,9400.0,8.8689,8.8689,8.8603,8.8603,9400.0
2009-10-12 15:15:00,10.36,10.37,10.36,10.36,24400.0,8.8603,8.8689,8.8603,8.8603,24400.0
2009-10-12 15:20:00,10.36,10.39,10.36,10.37,47300.0,8.8603,8.886,8.8603,8.8689,47300.0
2009-10-12 15:25:00,10.38,10.38,10.36,10.36,63000.0,8.8775,8.8775,8.8603,8.8603,63000.0
2009-10-12 15:30:00,10.36,10.39,10.36,10.37,78500.0,8.8603,8.886,8.8603,8.8689,78500.0
2009-10-12 15:35:00,10.37,10.38,10.35,10.35,79700.0,8.8689,8.8775,8.8518,8.8518,79700.0
2009-10-12 15:40:00,10.34,10.35,10.33,10.33,69700.0,8.8432,8.8518,8.8347,8.8347,69700.0
2009-10-12 15:45:00,10.33,10.37,10.33,10.36,117800.0,8.8347,8.8689,8.8347,8.8603,117800.0
2009-10-12 15:50:00,10.36,10.37,10.35,10.36,94300.0,8.8603,8.8689,8.8518,8.8603,94300.0
2009-10-12 15:55:00,10.35,10.37,10.35,10.36,143400.0,8.8518,8.8689,8.8518,8.8603,143400.0
2009-10-13 09:30:00,10.32,10.37,10.32,10.37,44300.0,8.8261,8.8689,8.8261,8.8689,44300.0
2009-10-13 09:35:00,10.35,10.48,10.35,10.46,113400.0,8.8518,8.963,8.8518,8.9459,113400.0
2009-10-13 09:40:00,10.46,10.5,10.3,10.35,186600.0,8.9459,8.9801,8.809,8.8518,186600.0
2009-10-13 09:45:00,10.34,10.4,10.33,10.4,60500.0,8.8432,8.8946,8.8347,8.8946,60500.0
2009-10-13 09:50:00,10.4,10.41,10.35,10.37,55000.0,8.8946,8.9031,8.8518,8.8689,55000.0
2009-10-13 09:55:00,10.37,10.38,10.35,10.36,138700.0,8.8689,8.8775,8.8518,8.8603,138700.0
2009-10-13 10:00:00,10.36,10.36,10.28,10.3,62600.0,8.8603,8.8603,8.7919,8.809,62600.0
2009-10-13 10:05:00,10.31,10.32,10.29,10.32,39000.0,8.8176,8.8261,8.8005,8.8261,39000.0
2009-10-13 10:10:00,10.32,10.41,10.32,10.41,63900.0,8.8261,8.9031,8.8261,8.9031,63900.0
2009-10-13 10:15:00,10.41,10.52,10.41,10.51,295500.0,8.9031,8.9972,8.9031,8.9886,295500.0
2009-10-13 10:20:00,10.51,10.51,10.47,10.47,96800.0,8.9886,8.9886,8.9544,8.9544,96800.0
2009-10-13 10:25:00,10.47,10.51,10.42,10.5,76300.0,8.9544,8.9886,8.9117,8.9801,76300.0
2009-10-13 10:30:00,10.51,10.57,10.5,10.56,142300.0,8.9886,9.0399,8.9801,9.0314,142300.0
2009-10-13 10:35:00,10.56,10.6,10.56,10.58,138100.0,9.0314,9.0656,9.0314,9.0485,138100.0
2009-10-13 10:40:00,10.58,10.62,10.55,10.62,141500.0,9.0485,9.0827,9.0228,9.0827,141500.0
2009-10-13 10:45:00,10.62,10.69,10.61,10.68,153400.0,9.0827,9.1426,9.0742,9.134,153400.0
2009-10-13 10:50:00,10.67,10.69,10.66,10.68,111700.0,9.1255,9.1426,9.1169,9.134,111700.0
2009-10-13 10:55:00,10.67,10.75,10.67,10.75,148600.0,9.1255,9.1939,9.1255,9.1939,148600.0
2009-10-13 11:00:00,10.74,10.79,10.74,10.75,267800.0,9.1853,9.2281,9.1853,9.1939,267800.0
2009-10-13 11:05:00,10.74,10.74,10.71,10.72,93500.0,9.1853,9.1853,9.1597,9.1682,93500.0
2009-10-13 11:10:00,10.73,10.77,10.73,10.75,168600.0,9.1768,9.211,9.1768,9.1939,168600.0
2009-10-13 11:15:00,10.75,10.79,10.73,10.74,76300.0,9.1939,9.2281,9.1768,9.1853,76300.0
2009-10-13 11:20:00,10.74,10.74,10.7,10.72,75600.0,9.1853,9.1853,9.1511,9.1682,75600.0
2009-10-13 11:25:00,10.73,10.77,10.73,10.74,111700.0,9.1768,9.211,9.1768,9.1853,111700.0
2009-10-13 11:30:00,10.73,10.76,10.71,10.74,66100.0,9.1768,9.2024,9.1597,9.1853,66100.0
2009-10-13 11:35:00,10.73,10.75,10.7,10.75,56900.0,9.1768,9.1939,9.1511,9.1939,56900.0
2009-10-13 11:40:00,10.75,10.79,10.75,10.79,77100.0,9.1939,9.2281,9.1939,9.2281,77100.0
2009-10-13 11:45:00,10.79,10.86,10.78,10.86,214700.0,9.2281,9.288,9.2196,9.288,214700.0
2009-10-13 11:50:00,10.85,10.88,10.84,10.84,150100.0,9.2794,9.3051,9.2709,9.2709,150100.0
2009-10-13 11:55:00,10.84,10.87,10.84,10.87,147700.0,9.2709,9.2965,9.2709,9.2965,147700.0
2009-10-13 12:00:00,10.86,10.87,10.82,10.82,37000.0,9.288,9.2965,9.2538,9.2538,37000.0
2009-10-13 12:05:00,10.82,10.82,10.74,10.76,146300.0,9.2538,9.2538,9.1853,9.2024,146300.0
2009-10-13 12:10:00,10.76,10.83,10.75,10.82,76500.0,9.2024,9.2623,9.1939,9.2538,76500.0
2009-10-13 12:15:00,10.81,10.82,10.78,10.8,43000.0,9.2452,9.2538,9.2196,9.2367,43000.0
2009-10-13 12:20:00,10.78,10.79,10.74,10.76,43200.0,9.2196,9.2281,9.1853,9.2024,43200.0
2009-10-13 12:25:00,10.75,10.76,10.74,10.75,14300.0,9.1939,9.2024,9.1853,9.1939,14300.0
2009-10-13 12:30:00,10.75,10.77,10.73,10.77,32200.0,9.1939,9.211,9.1768,9.211,32200.0
2009-10-13 12:35:00,10.76,10.79,10.76,10.78,15700.0,9.2024,9.2281,9.2024,9.2196,15700.0
2009-10-13 12:40:00,10.78,10.78,10.75,10.75,19800.0,9.2196,9.2196,9.1939,9.1939,19800.0
2009-10-13 12:45:00,10.76,10.76,10.73,10.73,19300.0,9.2024,9.2024,9.1768,9.1768,19300.0
2009-10-13 12:50:00,10.73,10.75,10.73,10.75,42300.0,9.1768,9.1939,9.1768,9.1939,42300.0
2009-10-13 12:55:00,10.75,10.76,10.75,10.75,7800.0,9.1939,9.2024,9.1939,9.1939,7800.0
2009-10-13 13:00:00,10.75,10.75,10.72,10.73,25100.0,9.1939,9.1939,9.1682,9.1768,25100.0
2009-10-13 13:05:00,10.72,10.73,10.72,10.72,83900.0,9.1682,9.1768,9.1682,9.1682,83900.0
2009-10-13 13:10:00,10.73,10.73,10.72,10.73,30600.0,9.1768,9.1768,9.1682,9.1768,30600.0
2009-10-13 13:15:00,10.72,10.75,10.72,10.75,18000.0,9.1682,9.1939,9.1682,9.1939,18000.0
2009-10-13 13:20:00,10.74,10.76,10.73,10.73,20500.0,9.1853,9.2024,9.1768,9.1768,20500.0
2009-10-13 13:25:00,10.72,10.75,10.71,10.74,51200.0,9.1682,9.1939,9.1597,9.1853,51200.0
2009-10-13 13:30:00,10.74,10.75,10.73,10.74,17500.0,9.1853,9.1939,9.1768,9.1853,17500.0
2009-10-13 13:35:00,10.73,10.76,10.73,10.76,35900.0,9.1768,9.2024,9.1768,9.2024,35900.0
2009-10-13 13:40:00,10.76,10.76,10.7,10.7,83100.0,9.2024,9.2024,9.1511,9.1511,83100.0
2009-10-13 13:45:00,10.7,10.7,10.64,10.64,79300.0,9.1511,9.1511,9.0998,9.0998,79300.0
2009-10-13 13:50:00,10.64,10.67,10.64,10.66,27600.0,9.0998,9.1255,9.0998,9.1169,27600.0
2009-10-13 13:55:00,10.66,10.7,10.65,10.7,41400.0,9.1169,9.1511,9.1084,9.1511,41400.0
2009-10-13 14:00:00,10.7,10.71,10.65,10.68,80800.0,9.1511,9.1597,9.1084,9.134,80800.0
2009-10-13 14:05:00,10.67,10.67,10.59,10.61,75200.0,9.1255,9.1255,9.0571,9.0742,75200.0
2009-10-13 14:10:00,10.61,10.68,10.6,10.64,82500.0,9.0742,9.134,9.0656,9.0998,82500.0
2009-10-13 14:15:00,10.65,10.66,10.64,10.65,13900.0,9.1084,9.1169,9.0998,9.1084,13900.0
2009-10-13 14:20:00,10.64,10.68,10.63,10.68,27800.0,9.0998,9.134,9.0913,9.134,27800.0
2009-10-13 14:25:00,10.68,10.69,10.67,10.67,23400.0,9.134,9.1426,9.1255,9.1255,23400.0
2009-10-13 14:30:00,10.67,10.7,10.67,10.69,23300.0,9.1255,9.1511,9.1255,9.1426,23300.0
2009-10-13 14:35:00,10.69,10.7,10.65,10.67,48700.0,9.1426,9.1511,9.1084,9.1255,48700.0
2009-10-13 14:40:00,10.67,10.69,10.65,10.67,42300.0,9.1255,9.1426,9.1084,9.1255,42300.0
2009-10-13 14:45:00,10.67,10.7,10.64,10.69,95100.0,9.1255,9.1511,9.0998,9.1426,95100.0
2009-10-13 14:50:00,10.7,10.7,10.67,10.69,42100.0,9.1511,9.1511,9.1255,9.1426,42100.0
2009-10-13 14:55:00,10.69,10.7,10.63,10.66,70100.0,9.1426,9.1511,9.0913,9.1169,70100.0
2009-10-13 15:00:00,10.66,10.68,10.64,10.68,48300.0,9.1169,9.134,9.0998,9.134,48300.0
2009-10-13 15:05:00,10.67,10.7,10.63,10.64,102300.0,9.1255,9.1511,9.0913,9.0998,102300.0
2009-10-13 15:10:00,10.63,10.66,10.63,10.66,22100.0,9.0913,9.1169,9.0913,9.1169,22100.0
2009-10-13 15:15:00,10.66,10.69,10.65,10.66,64000.0,9.1169,9.1426,9.1084,9.1169,64000.0
2009-10-13 15:20:00,10.66,10.73,10.66,10.71,83500.0,9.1169,9.1768,9.1169,9.1597,83500.0
2009-10-13 15:25:00,10.72,10.72,10.65,10.65,36700.0,9.1682,9.1682,9.1084,9.1084,36700.0
2009-10-13 15:30:00,10.65,10.67,10.64,10.64,54200.0,9.1084,9.1255,9.0998,9.0998,54200.0
2009-10-13 15:35:00,10.65,10.65,10.61,10.62,84000.0,9.1084,9.1084,9.0742,9.0827,84000.0
2009-10-13 15:40:00,10.63,10.64,10.62,10.63,51200.0,9.0913,9.0998,9.0827,9.0913,51200.0
2009-10-13 15:45:00,10.62,10.63,10.6,10.6,103100.0,9.0827,9.0913,9.0656,9.0656,103100.0
2009-10-13 15:50:00,10.6,10.63,10.6,10.61,131500.0,9.0656,9.0913,9.0656,9.0742,131500.0
2009-10-13 15:55:00,10.61,10.61,10.58,10.6,242300.0,9.0742,9.0742,9.0485,9.0656,242300.0
2009-10-14 09:30:00,10.9,10.94,10.83,10.85,180100.0,9.3222,9.3564,9.2623,9.2794,180100.0
2009-10-14 09:35:00,10.84,10.86,10.8,10.83,127700.0,9.2709,9.288,9.2367,9.2623,127700.0
2009-10-14 09:40:00,10.83,10.85,10.8,10.83,103500.0,9.2623,9.2794,9.2367,9.2623,103500.0
2009-10-14 09:45:00,10.83,10.84,10.76,10.76,80100.0,9.2623,9.2709,9.2024,9.2024,80100.0
2009-10-14 09:50:00,10.76,10.87,10.75,10.86,150700.0,9.2024,9.2965,9.1939,9.288,150700.0
2009-10-14 09:55:00,10.87,10.88,10.84,10.88,81100.0,9.2965,9.3051,9.2709,9.3051,81100.0
2009-10-14 10:00:00,10.88,10.88,10.82,10.85,302900.0,9.3051,9.3051,9.2538,9.2794,302900.0
2009-10-14 10:05:00,10.84,10.84,10.75,10.75,283400.0,9.2709,9.2709,9.1939,9.1939,283400.0
2009-10-14 10:10:00,10.75,10.83,10.74,10.81,143900.0,9.1939,9.2623,9.1853,9.2452,143900.0
2009-10-14 10:15:00,10.8,10.83,10.78,10.8,77100.0,9.2367,9.2623,9.2196,9.2367,77100.0
2009-10-14 10:20:00,10.8,10.8,10.75,10.77,138000.0,9.2367,9.2367,9.1939,9.211,138000.0
2009-10-14 10:25:00,10.77,10.84,10.77,10.84,260900.0,9.211,9.2709,9.211,9.2709,260900.0
2009-10-14 10:30:00,10.83,10.84,10.82,10.82,35200.0,9.2623,9.2709,9.2538,9.2538,35200.0
2009-10-14 10:35:00,10.83,10.83,10.8,10.81,27700.0,9.2623,9.2623,9.2367,9.2452,27700.0
2009-10-14 10:40:00,10.8,10.81,10.79,10.79,41300.0,9.2367,9.2452,9.2281,9.2281,41300.0
2009-10-14 10:45:00,10.79,10.81,10.78,10.8,46800.0,9.2281,9.2452,9.2196,9.2367,46800.0
2009-10-14 10:50:00,10.8,10.8,10.77,10.77,69500.0,9.2367,9.2367,9.211,9.211,69500.0
2009-10-14 10:55:00,10.78,10.79,10.77,10.77,48800.0,9.2196,9.2281,9.211,9.211,48800.0
2009-10-14 11:00:00,10.78,10.79,10.77,10.77,35600.0,9.2196,9.2281,9.211,9.211,35600.0
2009-10-14 11:05:00,10.77,10.78,10.77,10.77,28000.0,9.211,9.2196,9.211,9.211,28000.0
2009-10-14 11:10:00,10.77,10.78,10.77,10.77,37800.0,9.211,9.2196,9.211,9.211,37800.0
2009-10-14 11:15:00,10.78,10.78,10.77,10.77,29900.0,9.2196,9.2196,9.211,9.211,29900.0
2009-10-14 11:20:00,10.78,10.78,10.77,10.77,27800.0,9.2196,9.2196,9.211,9.211,27800.0
2009-10-14 11:25:00,10.78,10.81,10.77,10.78,101900.0,9.2196,9.2452,9.211,9.2196,101900.0
2009-10-14 11:30:00,10.78,10.81,10.78,10.81,42700.0,9.2196,9.2452,9.2196,9.2452,42700.0
2009-10-14 11:35:00,10.8,10.82,10.8,10.81,32400.0,9.2367,9.2538,9.2367,9.2452,32400.0
2009-10-14 11:40:00,10.81,10.84,10.8,10.83,66100.0,9.2452,9.2709,9.2367,9.2623,66100.0
2009-10-14 11:45:00,10.83,10.86,10.83,10.85,63400.0,9.2623,9.288,9.2623,9.2794,63400.0
2009-10-14 11:50:00,10.85,10.86,10.81,10.81,62200.0,9.2794,9.288,9.2452,9.2452,62200.0
2009-10-14 11:55:00,10.81,10.81,10.8,10.81,19700.0,9.2452,9.2452,9.2367,9.2452,19700.0
2009-10-14 12:00:00,10.8,10.84,10.8,10.82,76300.0,9.2367,9.2709,9.2367,9.2538,76300.0
2009-10-14 12:05:00,10.82,10.83,10.81,10.82,38000.0,9.2538,9.2623,9.2452,9.2538,38000.0
2009-10-14 12:10:00,10.82,10.83,10.81,10.82,24600.0,9.2538,9.2623,9.2452,9.2538,24600.0
2009-10-14 12:15:00,10.83,10.84,10.82,10.83,59500.0,9.2623,9.2709,9.2538,9.2623,59500.0
2009-10-14 12:20:00,10.84,10.85,10.8,10.81,156100.0,9.2709,9.2794,9.2367,9.2452,156100.0
2009-10-14 12:25:00,10.81,10.84,10.8,10.81,78900.0,9.2452,9.2709,9.2367,9.2452,78900.0
2009-10-14 12:30:00,10.81,10.83,10.81,10.83,36800.0,9.2452,9.2623,9.2452,9.2623,36800.0
2009-10-14 12:35:00,10.83,10.85,10.82,10.84,41600.0,9.2623,9.2794,9.2538,9.2709,41600.0
2009-10-14 12:40:00,10.84,10.85,10.83,10.83,30100.0,9.2709,9.2794,9.2623,9.2623,30100.0
2009-10-14 12:45:00,10.83,10.86,10.81,10.82,66800.0,9.2623,9.288,9.2452,9.2538,66800.0
2009-10-14 12:50:00,10.81,10.83,10.81,10.82,33500.0,9.2452,9.2623,9.2452,9.2538,33500.0
2009-10-14 12:55:00,10.81,10.82,10.81,10.81,17600.0,9.2452,9.2538,9.2452,9.2452,17600.0
2009-10-14 13:00:00,10.82,10.83,10.81,10.82,49900.0,9.2538,9.2623,9.2452,9.2538,49900.0
2009-10-14 13:05:00,10.82,10.84,10.82,10.84,39600.0,9.2538,9.2709,9.2538,9.2709,39600.0
2009-10-14 13:10:00,10.83,10.85,10.83,10.83,57400.0,9.2623,9.2794,9.2623,9.2623,57400.0
2009-10-14 13:15:00,10.84,10.88,10.83,10.88,313100.0,9.2709,9.3051,9.2623,9.3051,313100.0
2009-10-14 13:20:00,10.88,10.88,10.84,10.85,123500.0,9.3051,9.3051,9.2709,9.2794,123500.0
2009-10-14 13:25:00,10.86,10.87,10.85,10.86,55900.0,9.288,9.2965,9.2794,9.288,55900.0
2009-10-14 13:30:00,10.85,10.87,10.85,10.86,56200.0,9.2794,9.2965,9.2794,9.288,56200.0
2009-10-14 13:35:00,10.86,10.87,10.86,10.87,35000.0,9.288,9.2965,9.288,9.2965,35000.0
2009-10-14 13:40:00,10.87,10.88,10.86,10.86,89300.0,9.2965,9.3051,9.288,9.288,89300.0
2009-10-14 13:45:00,10.87,10.87,10.85,10.85,32200.0,9.2965,9.2965,9.2794,9.2794,32200.0
2009-10-14 13:50:00,10.85,10.86,10.85,10.85,28300.0,9.2794,9.288,9.2794,9.2794,28300.0
2009-10-14 13:55:00,10.86,10.87,10.85,10.86,41000.0,9.288,9.2965,9.2794,9.288,41000.0
2009-10-14 14:00:00,10.87,10.91,10.87,10.9,275300.0,9.2965,9.3307,9.2965,9.3222,275300.0
2009-10-14 14:05:00,10.9,10.91,10.9,10.9,41700.0,9.3222,9.3307,9.3222,9.3222,41700.0
2009-10-14 14:10:00,10.9,10.91,10.89,10.89,113800.0,9.3222,9.3307,9.3136,9.3136,113800.0
2009-10-14 14:15:00,10.9,10.91,10.89,10.9,63500.0,9.3222,9.3307,9.3136,9.3222,63500.0
2009-10-14 14:20:00,10.91,10.93,10.9,10.92,42500.0,9.3307,9.3478,9.3222,9.3393,42500.0
2009-10-14 14:25:00,10.92,10.93,10.88,10.88,89400.0,9.3393,9.3478,9.3051,9.3051,89400.0
2009-10-14 14:30:00,10.88,10.91,10.88,10.9,60100.0,9.3051,9.3307,9.3051,9.3222,60100.0
2009-10-14 14:35:00,10.9,10.93,10.89,10.89,77500.0,9.3222,9.3478,9.3136,9.3136,77500.0
2009-10-14 14:40:00,10.89,10.9,10.89,10.89,39100.0,9.3136,9.3222,9.3136,9.3136,39100.0
2009-10-14 14:45:00,10.89,10.92,10.88,10.89,176500.0,9.3136,9.3393,9.3051,9.3136,176500.0
2009-10-14 14:50:00,10.9,10.91,10.88,10.88,33600.0,9.3222,9.3307,9.3051,9.3051,33600.0
2009-10-14 14:55:00,10.89,10.9,10.87,10.88,131700.0,9.3136,9.3222,9.2965,9.3051,131700.0
2009-10-14 15:00:00,10.88,10.93,10.87,10.92,152400.0,9.3051,9.3478,9.2965,9.3393,152400.0
2009-10-14 15:05:00,10.92,10.93,10.91,10.91,70000.0,9.3393,9.3478,9.3307,9.3307,70000.0
2009-10-14 15:10:00,10.92,10.96,10.9,10.92,204400.0,9.3393,9.3735,9.3222,9.3393,204400.0
2009-10-14 15:15:00,10.92,10.93,10.91,10.92,63900.0,9.3393,9.3478,9.3307,9.3393,63900.0
2009-10-14 15:20:00,10.92,10.95,10.91,10.94,87300.0,9.3393,9.3649,9.3307,9.3564,87300.0
2009-10-14 15:25:00,10.94,10.98,10.94,10.98,171600.0,9.3564,9.3906,9.3564,9.3906,171600.0
2009-10-14 15:30:00,10.98,10.99,10.96,10.97,76300.0,9.3906,9.3992,9.3735,9.382,76300.0
2009-10-14 15:35:00,10.97,11.0,10.97,10.98,84400.0,9.382,9.4077,9.382,9.3906,84400.0
2009-10-14 15:40:00,10.99,10.99,10.97,10.99,106100.0,9.3992,9.3992,9.382,9.3992,106100.0
2009-10-14 15:45:00,10.98,10.99,10.97,10.97,86600.0,9.3906,9.3992,9.382,9.382,86600.0
2009-10-14 15:50:00,10.97,10.98,10.97,10.97,126600.0,9.382,9.3906,9.382,9.382,126600.0
2009-10-14 15:55:00,10.98,10.98,10.95,10.96,432300.0,9.3906,9.3906,9.3649,9.3735,432300.0
2009-10-15 09:30:00,10.89,10.89,10.79,10.85,127200.0,9.3136,9.3136,9.2281,9.2794,127200.0
2009-10-15 09:35:00,10.84,10.88,10.8,10.8,65700.0,9.2709,9.3051,9.2367,9.2367,65700.0
2009-10-15 09:40:00,10.8,10.94,10.79,10.94,98800.0,9.2367,9.3564,9.2281,9.3564,98800.0
2009-10-15 09:45:00,10.93,10.95,10.9,10.92,34800.0,9.3478,9.3649,9.3222,9.3393,34800.0
2009-10-15 09:50:00,10.91,10.94,10.91,10.92,32500.0,9.3307,9.3564,9.3307,9.3393,32500.0
2009-10-15 09:55:00,10.92,10.96,10.92,10.96,15500.0,9.3393,9.3735,9.3393,9.3735,15500.0
2009-10-15 10:00:00,10.96,10.99,10.9,10.96,118700.0,9.3735,9.3992,9.3222,9.3735,118700.0
2009-10-15 10:05:00,10.96,10.98,10.93,10.94,68800.0,9.3735,9.3906,9.3478,9.3564,68800.0
2009-10-15 10:10:00,10.94,10.96,10.85,10.89,102900.0,9.3564,9.3735,9.2794,9.3136,102900.0
2009-10-15 10:15:00,10.89,10.93,10.88,10.91,49300.0,9.3136,9.3478,9.3051,9.3307,49300.0
2009-10-15 10:20:00,10.91,10.92,10.89,10.9,34600.0,9.3307,9.3393,9.3136,9.3222,34600.0
2009-10-15 10:25:00,10.9,10.93,10.89,10.92,70700.0,9.3222,9.3478,9.3136,9.3393,70700.0
2009-10-15 10:30:00,10.92,10.93,10.91,10.92,27200.0,9.3393,9.3478,9.3307,9.3393,27200.0
2009-10-15 10:35:00,10.92,10.92,10.87,10.91,108500.0,9.3393,9.3393,9.2965,9.3307,108500.0
2009-10-15 10:40:00,10.9,10.91,10.9,10.9,51400.0,9.3222,9.3307,9.3222,9.3222,51400.0
2009-10-15 10:45:00,10.9,10.91,10.88,10.9,86000.0,9.3222,9.3307,9.3051,9.3222,86000.0
2009-10-15 10:50:00,10.9,10.92,10.9,10.9,74900.0,9.3222,9.3393,9.3222,9.3222,74900.0
2009-10-15 10:55:00,10.91,10.94,10.9,10.93,50700.0,9.3307,9.3564,9.3222,9.3478,50700.0
2009-10-15 11:00:00,10.93,10.94,10.91,10.91,36900.0,9.3478,9.3564,9.3307,9.3307,36900.0
2009-10-15 11:05:00,10.91,10.92,10.89,10.89,21700.0,9.3307,9.3393,9.3136,9.3136,21700.0
2009-10-15 11:10:00,10.89,10.91,10.88,10.9,99800.0,9.3136,9.3307,9.3051,9.3222,99800.0
2009-10-15 11:15:00,10.9,10.91,10.88,10.91,52400.0,9.3222,9.3307,9.3051,9.3307,52400.0
2009-10-15 11:20:00,10.9,10.91,10.86,10.89,103500.0,9.3222,9.3307,9.288,9.3136,103500.0
2009-10-15 11:25:00,10.88,10.93,10.88,10.92,38300.0,9.3051,9.3478,9.3051,9.3393,38300.0
2009-10-15 11:30:00,10.92,10.93,10.89,10.89,38200.0,9.3393,9.3478,9.3136,9.3136,38200.0
2009-10-15 11:35:00,10.89,10.9,10.86,10.89,44000.0,9.3136,9.3222,9.288,9.3136,44000.0
2009-10-15 11:40:00,10.89,10.89,10.85,10.85,18900.0,9.3136,9.3136,9.2794,9.2794,18900.0
2009-10-15 11:45:00,10.85,10.87,10.85,10.86,18800.0,9.2794,9.2965,9.2794,9.288,18800.0
2009-10-15 11:50:00,10.86,10.88,10.85,10.86,35800.0,9.288,9.3051,9.2794,9.288,35800.0
2009-10-15 11:55:00,10.85,10.89,10.85,10.87,45800.0,9.2794,9.3136,9.2794,9.2965,45800.0
2009-10-15 12:00:00,10.87,10.89,10.87,10.88,24100.0,9.2965,9.3136,9.2965,9.3051,24100.0
2009-10-15 12:05:00,10.87,10.87,10.85,10.85,12800.0,9.2965,9.2965,9.2794,9.2794,12800.0
2009-10-15 12:10:00,10.85,10.88,10.85,10.86,49400.0,9.2794,9.3051,9.2794,9.288,49400.0
2009-10-15 12:15:00,10.86,10.88,10.86,10.86,16400.0,9.288,9.3051,9.288,9.288,16400.0
2009-10-15 12:20:00,10.87,10.88,10.86,10.88,13700.0,9.2965,9.3051,9.288,9.3051,13700.0
2009-10-15 12:25:00,10.87,10.88,10.85,10.85,20400.0,9.2965,9.3051,9.2794,9.2794,20400.0
2009-10-15 12:30:00,10.85,10.86,10.83,10.85,29800.0,9.2794,9.288,9.2623,9.2794,29800.0
2009-10-15 12:35:00,10.84,10.85,10.83,10.84,11600.0,9.2709,9.2794,9.2623,9.2709,11600.0
2009-10-15 12:40:00,10.83,10.83,10.82,10.82,27900.0,9.2623,9.2623,9.2538,9.2538,27900.0
2009-10-15 12:45:00,10.82,10.86,10.81,10.86,74900.0,9.2538,9.288,9.2452,9.288,74900.0
2009-10-15 12:50:00,10.86,10.86,10.84,10.84,24600.0,9.288,9.288,9.2709,9.2709,24600.0
2009-10-15 12:55:00,10.84,10.85,10.84,10.85,9200.0,9.2709,9.2794,9.2709,9.2794,9200.0
2009-10-15 13:00:00,10.85,10.86,10.84,10.85,17400.0,9.2794,9.288,9.2709,9.2794,17400.0
2009-10-15 13:05:00,10.85,10.86,10.85,10.86,7100.0,9.2794,9.288,9.2794,9.288,7100.0
2009-10-15 13:10:00,10.85,10.85,10.84,10.84,18700.0,9.2794,9.2794,9.2709,9.2709,18700.0
2009-10-15 13:15:00,10.85,10.87,10.84,10.86,24000.0,9.2794,9.2965,9.2709,9.288,24000.0
2009-10-15 13:20:00,10.87,10.87,10.86,10.87,6900.0,9.2965,9.2965,9.288,9.2965,6900.0
2009-10-15 13:25:00,10.87,10.87,10.86,10.87,6400.0,9.2965,9.2965,9.288,9.2965,6400.0
2009-10-15 13:30:00,10.86,10.87,10.85,10.85,11800.0,9.288,9.2965,9.2794,9.2794,11800.0
2009-10-15 13:35:00,10.85,10.86,10.85,10.86,8000.0,9.2794,9.288,9.2794,9.288,8000.0
2009-10-15 13:40:00,10.86,10.86,10.85,10.86,8700.0,9.288,9.288,9.2794,9.288,8700.0
2009-10-15 13:45:00,10.85,10.86,10.84,10.86,32800.0,9.2794,9.288,9.2709,9.288,32800.0
2009-10-15 13:50:00,10.85,10.86,10.84,10.85,35600.0,9.2794,9.288,9.2709,9.2794,35600.0
2009-10-15 13:55:00,10.84,10.86,10.84,10.85,31700.0,9.2709,9.288,9.2709,9.2794,31700.0
2009-10-15 14:00:00,10.85,10.88,10.85,10.88,42500.0,9.2794,9.3051,9.2794,9.3051,42500.0
2009-10-15 14:05:00,10.88,10.9,10.84,10.84,46300.0,9.3051,9.3222,9.2709,9.2709,46300.0
2009-10-15 14:10:00,10.84,10.86,10.84,10.84,29500.0,9.2709,9.288,9.2709,9.2709,29500.0
2009-10-15 14:15:00,10.84,10.86,10.84,10.86,48500.0,9.2709,9.288,9.2709,9.288,48500.0
2009-10-15 14:20:00,10.86,10.87,10.86,10.87,11300.0,9.288,9.2965,9.288,9.2965,11300.0
2009-10-15 14:25:00,10.86,10.87,10.84,10.84,23500.0,9.288,9.2965,9.2709,9.2709,23500.0
2009-10-15 14:30:00,10.84,10.85,10.84,10.84,12900.0,9.2709,9.2794,9.2709,9.2709,12900.0
2009-10-15 14:35:00,10.84,10.85,10.84,10.84,18800.0,9.2709,9.2794,9.2709,9.2709,18800.0
2009-10-15 14:40:00,10.84,10.85,10.83,10.84,19600.0,9.2709,9.2794,9.2623,9.2709,19600.0
2009-10-15 14:45:00,10.84,10.84,10.83,10.83,20300.0,9.2709,9.2709,9.2623,9.2623,20300.0
2009-10-15 14:50:00,10.83,10.84,10.83,10.83,30100.0,9.2623,9.2709,9.2623,9.2623,30100.0
2009-10-15 14:55:00,10.83,10.84,10.82,10.82,36100.0,9.2623,9.2709,9.2538,9.2538,36100.0
2009-10-15 15:00:00,10.83,10.83,10.82,10.82,16900.0,9.2623,9.2623,9.2538,9.2538,16900.0
2009-10-15 15:05:00,10.82,10.88,10.82,10.87,71300.0,9.2538,9.3051,9.2538,9.2965,71300.0
2009-10-15 15:10:00,10.88,10.9,10.87,10.87,40300.0,9.3051,9.3222,9.2965,9.2965,40300.0
2009-10-15 15:15:00,10.88,10.88,10.87,10.87,19700.0,9.3051,9.3051,9.2965,9.2965,19700.0
2009-10-15 15:20:00,10.87,10.88,10.87,10.87,34100.0,9.2965,9.3051,9.2965,9.2965,34100.0
2009-10-15 15:25:00,10.87,10.88,10.84,10.85,83700.0,9.2965,9.3051,9.2709,9.2794,83700.0
2009-10-15 15:30:00,10.84,10.85,10.83,10.85,33400.0,9.2709,9.2794,9.2623,9.2794,33400.0
2009-10-15 15:35:00,10.85,10.86,10.84,10.85,49500.0,9.2794,9.288,9.2709,9.2794,49500.0
2009-10-15 15:40:00,10.86,10.86,10.85,10.85,76900.0,9.288,9.288,9.2794,9.2794,76900.0
2009-10-15 15:45:00,10.86,10.86,10.83,10.84,179200.0,9.288,9.288,9.2623,9.2709,179200.0
2009-10-15 15:50:00,10.84,10.85,10.84,10.85,142400.0,9.2709,9.2794,9.2709,9.2794,142400.0
2009-10-15 15:55:00,10.84,10.85,10.84,10.84,263800.0,9.2709,9.2794,9.2709,9.2709,263800.0
2009-10-16 09:30:00,10.74,10.77,10.62,10.69,278000.0,9.1853,9.211,9.0827,9.1426,278000.0
2009-10-16 09:35:00,10.71,10.76,10.67,10.7,102200.0,9.1597,9.2024,9.1255,9.1511,102200.0
2009-10-16 09:40:00,10.71,10.73,10.67,10.71,110000.0,9.1597,9.1768,9.1255,9.1597,110000.0
2009-10-16 09:45:00,10.72,10.78,10.72,10.76,57600.0,9.1682,9.2196,9.1682,9.2024,57600.0
2009-10-16 09:50:00,10.75,10.81,10.75,10.79,51200.0,9.1939,9.2452,9.1939,9.2281,51200.0
2009-10-16 09:55:00,10.81,10.81,10.76,10.81,175200.0,9.2452,9.2452,9.2024,9.2452,175200.0
2009-10-16 10:00:00,10.8,10.8,10.69,10.69,138100.0,9.2367,9.2367,9.1426,9.1426,138100.0
2009-10-16 10:05:00,10.7,10.72,10.68,10.69,91800.0,9.1511,9.1682,9.134,9.1426,91800.0
2009-10-16 10:10:00,10.7,10.72,10.68,10.7,81600.0,9.1511,9.1682,9.134,9.1511,81600.0
2009-10-16 10:15:00,10.69,10.7,10.68,10.68,89900.0,9.1426,9.1511,9.134,9.134,89900.0
2009-10-16 10:20:00,10.68,10.7,10.68,10.69,62900.0,9.134,9.1511,9.134,9.1426,62900.0
2009-10-16 10:25:00,10.69,10.7,10.68,10.7,45800.0,9.1426,9.1511,9.134,9.1511,45800.0
2009-10-16 10:30:00,10.7,10.74,10.69,10.74,53400.0,9.1511,9.1853,9.1426,9.1853,53400.0
2009-10-16 10:35:00,10.74,10.74,10.69,10.7,97600.0,9.1853,9.1853,9.1426,9.1511,97600.0
2009-10-16 10:40:00,10.7,10.71,10.69,10.71,33200.0,9.1511,9.1597,9.1426,9.1597,33200.0
2009-10-16 10:45:00,10.7,10.72,10.7,10.7,64000.0,9.1511,9.1682,9.1511,9.1511,64000.0
2009-10-16 10:50:00,10.7,10.74,10.69,10.74,70900.0,9.1511,9.1853,9.1426,9.1853,70900.0
2009-10-16 10:55:00,10.74,10.74,10.71,10.73,35200.0,9.1853,9.1853,9.1597,9.1768,35200.0
2009-10-16 11:00:00,10.73,10.74,10.7,10.74,159800.0,9.1768,9.1853,9.1511,9.1853,159800.0
2009-10-16 11:05:00,10.73,10.76,10.72,10.74,40300.0,9.1768,9.2024,9.1682,9.1853,40300.0
2009-10-16 11:10:00,10.75,10.77,10.74,10.74,40500.0,9.1939,9.211,9.1853,9.1853,40500.0
2009-10-16 11:15:00,10.74,10.79,10.74,10.79,56900.0,9.1853,9.2281,9.1853,9.2281,56900.0
2009-10-16 11:20:00,10.79,10.8,10.77,10.78,37000.0,9.2281,9.2367,9.211,9.2196,37000.0
2009-10-16 11:25:00,10.78,10.78,10.73,10.74,43100.0,9.2196,9.2196,9.1768,9.1853,43100.0
2009-10-16 11:30:00,10.74,10.75,10.69,10.7,35500.0,9.1853,9.1939,9.1426,9.1511,35500.0
2009-10-16 11:35:00,10.69,10.71,10.68,10.68,57600.0,9.1426,9.1597,9.134,9.134,57600.0
2009-10-16 11:40:00,10.68,10.7,10.68,10.69,32400.0,9.134,9.1511,9.134,9.1426,32400.0
2009-10-16 11:45:00,10.69,10.7,10.68,10.7,25200.0,9.1426,9.1511,9.134,9.1511,25200.0
2009-10-16 11:50:00,10.7,10.7,10.64,10.65,109500.0,9.1511,9.1511,9.0998,9.1084,109500.0
2009-10-16 11:55:00,10.65,10.69,10.64,10.66,51400.0,9.1084,9.1426,9.0998,9.1169,51400.0
2009-10-16 12:00:00,10.66,10.68,10.66,10.67,30500.0,9.1169,9.134,9.1169,9.1255,30500.0
2009-10-16 12:05:00,10.67,10.68,10.66,10.66,21100.0,9.1255,9.134,9.1169,9.1169,21100.0
2009-10-16 12:10:00,10.66,10.68,10.65,10.67,35700.0,9.1169,9.134,9.1084,9.1255,35700.0
2009-10-16 12:15:00,10.66,10.67,10.65,10.66,14100.0,9.1169,9.1255,9.1084,9.1169,14100.0
2009-10-16 12:20:00,10.65,10.69,10.63,10.69,39300.0,9.1084,9.1426,9.0913,9.1426,39300.0
2009-10-16 12:25:00,10.68,10.68,10.63,10.64,49600.0,9.134,9.134,9.0913,9.0998,49600.0
2009-10-16 12:30:00,10.64,10.65,10.62,10.63,22700.0,9.0998,9.1084,9.0827,9.0913,22700.0
2009-10-16 12:35:00,10.62,10.63,10.61,10.62,26300.0,9.0827,9.0913,9.0742,9.0827,26300.0
2009-10-16 12:40:00,10.62,10.62,10.61,10.62,22200.0,9.0827,9.0827,9.0742,9.0827,22200.0
2009-10-16 12:45:00,10.62,10.66,10.6,10.65,81400.0,9.0827,9.1169,9.0656,9.1084,81400.0
2009-10-16 12:50:00,10.65,10.67,10.65,10.66,17900.0,9.1084,9.1255,9.1084,9.1169,17900.0
2009-10-16 12:55:00,10.66,10.69,10.66,10.69,33100.0,9.1169,9.1426,9.1169,9.1426,33100.0
2009-10-16 13:00:00,10.68,10.69,10.67,10.67,15100.0,9.134,9.1426,9.1255,9.1255,15100.0
2009-10-16 13:05:00,10.67,10.68,10.65,10.66,36000.0,9.1255,9.134,9.1084,9.1169,36000.0
2009-10-16 13:10:00,10.65,10.71,10.65,10.71,20100.0,9.1084,9.1597,9.1084,9.1597,20100.0
2009-10-16 13:15:00,10.71,10.73,10.71,10.72,23000.0,9.1597,9.1768,9.1597,9.1682,23000.0
2009-10-16 13:20:00,10.72,10.76,10.72,10.74,26100.0,9.1682,9.2024,9.1682,9.1853,26100.0
2009-10-16 13:25:00,10.74,10.78,10.74,10.78,35300.0,9.1853,9.2196,9.1853,9.2196,35300.0
2009-10-16 13:30:00,10.78,10.8,10.78,10.79,48300.0,9.2196,9.2367,9.2196,9.2281,48300.0
2009-10-16 13:35:00,10.79,10.81,10.78,10.79,45500.0,9.2281,9.2452,9.2196,9.2281,45500.0
2009-10-16 13:40:00,10.79,10.81,10.78,10.78,45400.0,9.2281,9.2452,9.2196,9.2196,45400.0
2009-10-16 13:45:00,10.79,10.8,10.77,10.79,37600.0,9.2281,9.2367,9.211,9.2281,37600.0
2009-10-16 13:50:00,10.8,10.82,10.78,10.78,38800.0,9.2367,9.2538,9.2196,9.2196,38800.0
2009-10-16 13:55:00,10.78,10.79,10.75,10.75,35700.0,9.2196,9.2281,9.1939,9.1939,35700.0
2009-10-16 14:00:00,10.76,10.78,10.75,10.77,56200.0,9.2024,9.2196,9.1939,9.211,56200.0
2009-10-16 14:05:00,10.78,10.78,10.75,10.76,62500.0,9.2196,9.2196,9.1939,9.2024,62500.0
2009-10-16 14:10:00,10.77,10.79,10.75,10.79,38500.0,9.211,9.2281,9.1939,9.2281,38500.0
2009-10-16 14:15:00,10.79,10.79,10.76,10.79,61100.0,9.2281,9.2281,9.2024,9.2281,61100.0
2009-10-16 14:20:00,10.79,10.84,10.78,10.84,54300.0,9.2281,9.2709,9.2196,9.2709,54300.0
2009-10-16 14:25:00,10.84,10.84,10.8,10.8,48600.0,9.2709,9.2709,9.2367,9.2367,48600.0
2009-10-16 14:30:00,10.8,10.83,10.8,10.82,74700.0,9.2367,9.2623,9.2367,9.2538,74700.0
2009-10-16 14:35:00,10.81,10.83,10.81,10.83,19100.0,9.2452,9.2623,9.2452,9.2623,19100.0
2009-10-16 14:40:00,10.83,10.83,10.8,10.81,41700.0,9.2623,9.2623,9.2367,9.2452,41700.0
2009-10-16 14:45:00,10.8,10.81,10.8,10.8,17600.0,9.2367,9.2452,9.2367,9.2367,17600.0
2009-10-16 14:50:00,10.8,10.81,10.8,10.8,29200.0,9.2367,9.2452,9.2367,9.2367,29200.0
2009-10-16 14:55:00,10.8,10.82,10.8,10.82,62900.0,9.2367,9.2538,9.2367,9.2538,62900.0
2009-10-16 15:00:00,10.81,10.82,10.81,10.82,26200.0,9.2452,9.2538,9.2452,9.2538,26200.0
2009-10-16 15:05:00,10.81,10.82,10.8,10.8,60200.0,9.2452,9.2538,9.2367,9.2367,60200.0
2009-10-16 15:10:00,10.81,10.84,10.8,10.83,131800.0,9.2452,9.2709,9.2367,9.2623,131800.0
2009-10-16 15:15:00,10.83,10.84,10.79,10.82,250300.0,9.2623,9.2709,9.2281,9.2538,250300.0
2009-10-16 15:20:00,10.82,10.85,10.8,10.81,166400.0,9.2538,9.2794,9.2367,9.2452,166400.0
2009-10-16 15:25:00,10.8,10.83,10.79,10.83,121400.0,9.2367,9.2623,9.2281,9.2623,121400.0
2009-10-16 15:30:00,10.83,10.85,10.77,10.77,333400.0,9.2623,9.2794,9.211,9.211,333400.0
2009-10-16 15:35:00,10.77,10.82,10.77,10.77,156400.0,9.211,9.2538,9.211,9.211,156400.0
2009-10-16 15:40:00,10.76,10.81,10.74,10.75,149800.0,9.2024,9.2452,9.1853,9.1939,149800.0
2009-10-16 15:45:00,10.74,10.75,10.69,10.71,183800.0,9.1853,9.1939,9.1426,9.1597,183800.0
2009-10-16 15:50:00,10.71,10.74,10.7,10.71,182000.0,9.1597,9.1853,9.1511,9.1597,182000.0
2009-10-16 15:55:00,10.71,10.71,10.68,10.7,451800.0,9.1597,9.1597,9.134,9.1511,451800.0
2009-10-19 09:30:00,10.8,10.8,10.76,10.77,28400.0,9.2367,9.2367,9.2024,9.211,28400.0
2009-10-19 09:35:00,10.78,10.8,10.77,10.8,25700.0,9.2196,9.2367,9.211,9.2367,25700.0
2009-10-19 09:40:00,10.8,10.84,10.66,10.67,104500.0,9.2367,9.2709,9.1169,9.1255,104500.0
2009-10-19 09:45:00,10.66,10.72,10.65,10.71,33800.0,9.1169,9.1682,9.1084,9.1597,33800.0
2009-10-19 09:50:00,10.71,10.71,10.62,10.62,46700.0,9.1597,9.1597,9.0827,9.0827,46700.0
2009-10-19 09:55:00,10.62,10.63,10.59,10.6,42200.0,9.0827,9.0913,9.0571,9.0656,42200.0
2009-10-19 10:00:00,10.6,10.69,10.59,10.68,112600.0,9.0656,9.1426,9.0571,9.134,112600.0
2009-10-19 10:05:00,10.69,10.73,10.68,10.7,55300.0,9.1426,9.1768,9.134,9.1511,55300.0
2009-10-19 10:10:00,10.7,10.72,10.68,10.7,33000.0,9.1511,9.1682,9.134,9.1511,33000.0
2009-10-19 10:15:00,10.7,10.71,10.67,10.71,40900.0,9.1511,9.1597,9.1255,9.1597,40900.0
2009-10-19 10:20:00,10.71,10.8,10.71,10.77,68000.0,9.1597,9.2367,9.1597,9.211,68000.0
2009-10-19 10:25:00,10.76,10.8,10.76,10.77,37000.0,9.2024,9.2367,9.2024,9.211,37000.0
2009-10-19 10:30:00,10.77,10.79,10.72,10.73,79600.0,9.211,9.2281,9.1682,9.1768,79600.0
2009-10-19 10:35:00,10.73,10.74,10.72,10.74,8700.0,9.1768,9.1853,9.1682,9.1853,8700.0
2009-10-19 10:40:00,10.73,10.75,10.72,10.74,55700.0,9.1768,9.1939,9.1682,9.1853,55700.0
2009-10-19 10:45:00,10.74,10.75,10.72,10.72,15500.0,9.1853,9.1939,9.1682,9.1682,15500.0
2009-10-19 10:50:00,10.72,10.73,10.7,10.7,31800.0,9.1682,9.1768,9.1511,9.1511,31800.0
2009-10-19 10:55:00,10.71,10.75,10.7,10.71,86700.0,9.1597,9.1939,9.1511,9.1597,86700.0
2009-10-19 11:00:00,10.72,10.75,10.71,10.74,38300.0,9.1682,9.1939,9.1597,9.1853,38300.0
2009-10-19 11:05:00,10.74,10.76,10.73,10.73,39500.0,9.1853,9.2024,9.1768,9.1768,39500.0
2009-10-19 11:10:00,10.74,10.75,10.72,10.73,23000.0,9.1853,9.1939,9.1682,9.1768,23000.0
2009-10-19 11:15:00,10.72,10.73,10.71,10.71,40600.0,9.1682,9.1768,9.1597,9.1597,40600.0
2009-10-19 11:20:00,10.71,10.71,10.68,10.69,45700.0,9.1597,9.1597,9.134,9.1426,45700.0
2009-10-19 11:25:00,10.7,10.77,10.7,10.76,50100.0,9.1511,9.211,9.1511,9.2024,50100.0
2009-10-19 11:30:00,10.76,10.78,10.72,10.74,207000.0,9.2024,9.2196,9.1682,9.1853,207000.0
2009-10-19 11:35:00,10.75,10.77,10.75,10.77,46500.0,9.1939,9.211,9.1939,9.211,46500.0
2009-10-19 11:40:00,10.76,10.78,10.76,10.77,39300.0,9.2024,9.2196,9.2024,9.211,39300.0
2009-10-19 11:45:00,10.76,10.84,10.76,10.83,99800.0,9.2024,9.2709,9.2024,9.2623,99800.0
2009-10-19 11:50:00,10.84,10.87,10.82,10.84,82800.0,9.2709,9.2965,9.2538,9.2709,82800.0
2009-10-19 11:55:00,10.84,10.85,10.8,10.81,20500.0,9.2709,9.2794,9.2367,9.2452,20500.0
2009-10-19 12:00:00,10.8,10.81,10.8,10.8,19400.0,9.2367,9.2452,9.2367,9.2367,19400.0
2009-10-19 12:05:00,10.8,10.85,10.8,10.85,37800.0,9.2367,9.2794,9.2367,9.2794,37800.0
2009-10-19 12:10:00,10.84,10.85,10.82,10.83,20600.0,9.2709,9.2794,9.2538,9.2623,20600.0
2009-10-19 12:15:00,10.82,10.83,10.8,10.81,31300.0,9.2538,9.2623,9.2367,9.2452,31300.0
2009-10-19 12:20:00,10.81,10.81,10.75,10.76,135700.0,9.2452,9.2452,9.1939,9.2024,135700.0
2009-10-19 12:25:00,10.76,10.76,10.73,10.74,7300.0,9.2024,9.2024,9.1768,9.1853,7300.0
2009-10-19 12:30:00,10.74,10.74,10.7,10.71,32400.0,9.1853,9.1853,9.1511,9.1597,32400.0
2009-10-19 12:35:00,10.71,10.71,10.68,10.69,18200.0,9.1597,9.1597,9.134,9.1426,18200.0
2009-10-19 12:40:00,10.69,10.69,10.68,10.69,20900.0,9.1426,9.1426,9.134,9.1426,20900.0
2009-10-19 12:45:00,10.69,10.7,10.68,10.69,19900.0,9.1426,9.1511,9.134,9.1426,19900.0
2009-10-19 12:50:00,10.69,10.69,10.68,10.69,6200.0,9.1426,9.1426,9.134,9.1426,6200.0
2009-10-19 12:55:00,10.68,10.69,10.68,10.69,1700.0,9.134,9.1426,9.134,9.1426,1700.0
2009-10-19 13:00:00,10.68,10.7,10.64,10.69,102400.0,9.134,9.1511,9.0998,9.1426,102400.0
2009-10-19 13:05:00,10.69,10.7,10.68,10.68,39100.0,9.1426,9.1511,9.134,9.134,39100.0
2009-10-19 13:10:00,10.68,10.68,10.64,10.64,22000.0,9.134,9.134,9.0998,9.0998,22000.0
2009-10-19 13:15:00,10.64,10.64,10.61,10.61,31700.0,9.0998,9.0998,9.0742,9.0742,31700.0
2009-10-19 13:20:00,10.61,10.62,10.6,10.62,62000.0,9.0742,9.0827,9.0656,9.0827,62000.0
2009-10-19 13:25:00,10.62,10.63,10.61,10.61,31900.0,9.0827,9.0913,9.0742,9.0742,31900.0
2009-10-19 13:30:00,10.62,10.63,10.61,10.62,35700.0,9.0827,9.0913,9.0742,9.0827,35700.0
2009-10-19 13:35:00,10.62,10.67,10.62,10.64,62100.0,9.0827,9.1255,9.0827,9.0998,62100.0
2009-10-19 13:40:00,10.64,10.65,10.62,10.63,15500.0,9.0998,9.1084,9.0827,9.0913,15500.0
2009-10-19 13:45:00,10.62,10.62,10.58,10.59,98300.0,9.0827,9.0827,9.0485,9.0571,98300.0
2009-10-19 13:50:00,10.59,10.6,10.56,10.6,40600.0,9.0571,9.0656,9.0314,9.0656,40600.0
2009-10-19 13:55:00,10.59,10.6,10.56,10.56,19600.0,9.0571,9.0656,9.0314,9.0314,19600.0
2009-10-19 14:00:00,10.57,10.6,10.57,10.6,29700.0,9.0399,9.0656,9.0399,9.0656,29700.0
2009-10-19 14:05:00,10.59,10.61,10.56,10.57,39600.0,9.0571,9.0742,9.0314,9.0399,39600.0
2009-10-19 14:10:00,10.57,10.61,10.57,10.61,34400.0,9.0399,9.0742,9.0399,9.0742,34400.0
2009-10-19 14:15:00,10.6,10.61,10.58,10.58,30100.0,9.0656,9.0742,9.0485,9.0485,30100.0
2009-10-19 14:20:00,10.59,10.61,10.58,10.6,84700.0,9.0571,9.0742,9.0485,9.0656,84700.0
2009-10-19 14:25:00,10.6,10.6,10.59,10.6,41700.0,9.0656,9.0656,9.0571,9.0656,41700.0
2009-10-19 14:30:00,10.6,10.6,10.57,10.58,48100.0,9.0656,9.0656,9.0399,9.0485,48100.0
2009-10-19 14:35:00,10.58,10.58,10.57,10.58,13500.0,9.0485,9.0485,9.0399,9.0485,13500.0
2009-10-19 14:40:00,10.58,10.59,10.57,10.57,25000.0,9.0485,9.0571,9.0399,9.0399,25000.0
2009-10-19 14:45:00,10.58,10.58,10.52,10.53,73300.0,9.0485,9.0485,8.9972,9.0057,73300.0
2009-10-19 14:50:00,10.53,10.56,10.52,10.55,35500.0,9.0057,9.0314,8.9972,9.0228,35500.0
2009-10-19 14:55:00,10.56,10.58,10.55,10.56,60800.0,9.0314,9.0485,9.0228,9.0314,60800.0
2009-10-19 15:00:00,10.56,10.56,10.55,10.56,12400.0,9.0314,9.0314,9.0228,9.0314,12400.0
2009-10-19 15:05:00,10.55,10.56,10.54,10.56,48800.0,9.0228,9.0314,9.0143,9.0314,48800.0
2009-10-19 15:10:00,10.56,10.58,10.55,10.57,18900.0,9.0314,9.0485,9.0228,9.0399,18900.0
2009-10-19 15:15:00,10.58,10.58,10.55,10.56,50900.0,9.0485,9.0485,9.0228,9.0314,50900.0
2009-10-19 15:20:00,10.57,10.58,10.56,10.57,20700.0,9.0399,9.0485,9.0314,9.0399,20700.0
2009-10-19 15:25:00,10.57,10.59,10.57,10.59,50300.0,9.0399,9.0571,9.0399,9.0571,50300.0
2009-10-19 15:30:00,10.58,10.59,10.58,10.59,23100.0,9.0485,9.0571,9.0485,9.0571,23100.0
2009-10-19 15:35:00,10.58,10.59,10.58,10.58,50200.0,9.0485,9.0571,9.0485,9.0485,50200.0
2009-10-19 15:40:00,10.59,10.6,10.58,10.6,130800.0,9.0571,9.0656,9.0485,9.0656,130800.0
2009-10-19 15:45:00,10.59,10.62,10.59,10.6,169100.0,9.0571,9.0827,9.0571,9.0656,169100.0
2009-10-19 15:50:00,10.6,10.63,10.6,10.63,99000.0,9.0656,9.0913,9.0656,9.0913,99000.0
2009-10-19 15:55:00,10.62,10.63,10.61,10.62,314100.0,9.0827,9.0913,9.0742,9.0827,314100.0
2009-10-20 09:30:00,10.52,10.53,10.34,10.38,332500.0,8.9972,9.0057,8.8432,8.8775,332500.0
2009-10-20 09:35:00,10.38,10.46,10.22,10.24,282100.0,8.8775,8.9459,8.7406,8.7577,282100.0
2009-10-20 09:40:00,10.24,10.24,10.16,10.17,365500.0,8.7577,8.7577,8.6893,8.6979,365500.0
2009-10-20 09:45:00,10.16,10.22,10.16,10.19,121300.0,8.6893,8.7406,8.6893,8.715,121300.0
2009-10-20 09:50:00,10.19,10.2,10.11,10.15,342100.0,8.715,8.7235,8.6465,8.6807,342100.0
2009-10-20 09:55:00,10.16,10.27,10.15,10.26,344700.0,8.6893,8.7834,8.6807,8.7748,344700.0
2009-10-20 10:00:00,10.26,10.27,10.2,10.22,73500.0,8.7748,8.7834,8.7235,8.7406,73500.0
2009-10-20 10:05:00,10.21,10.27,10.21,10.25,99800.0,8.7321,8.7834,8.7321,8.7663,99800.0
2009-10-20 10:10:00,10.25,10.33,10.25,10.32,177600.0,8.7663,8.8347,8.7663,8.8261,177600.0
2009-10-20 10:15:00,10.31,10.32,10.25,10.25,178700.0,8.8176,8.8261,8.7663,8.7663,178700.0
2009-10-20 10:20:00,10.25,10.26,10.23,10.24,101400.0,8.7663,8.7748,8.7492,8.7577,101400.0
2009-10-20 10:25:00,10.23,10.24,10.2,10.2,103400.0,8.7492,8.7577,8.7235,8.7235,103400.0
2009-10-20 10:30:00,10.2,10.27,10.19,10.26,105900.0,8.7235,8.7834,8.715,8.7748,105900.0
2009-10-20 10:35:00,10.27,10.41,10.27,10.4,196000.0,8.7834,8.9031,8.7834,8.8946,196000.0
2009-10-20 10:40:00,10.4,10.4,10.33,10.37,59900.0,8.8946,8.8946,8.8347,8.8689,59900.0
2009-10-20 10:45:00,10.38,10.38,10.33,10.33,26600.0,8.8775,8.8775,8.8347,8.8347,26600.0
2009-10-20 10:50:00,10.33,10.38,10.33,10.38,38200.0,8.8347,8.8775,8.8347,8.8775,38200.0
2009-10-20 10:55:00,10.38,10.4,10.37,10.38,41300.0,8.8775,8.8946,8.8689,8.8775,41300.0
2009-10-20 11:00:00,10.39,10.39,10.33,10.33,42500.0,8.886,8.886,8.8347,8.8347,42500.0
2009-10-20 11:05:00,10.34,10.39,10.33,10.37,53200.0,8.8432,8.886,8.8347,8.8689,53200.0
2009-10-20 11:10:00,10.37,10.38,10.33,10.33,67100.0,8.8689,8.8775,8.8347,8.8347,67100.0
2009-10-20 11:15:00,10.34,10.4,10.33,10.39,158400.0,8.8432,8.8946,8.8347,8.886,158400.0
2009-10-20 11:20:00,10.39,10.4,10.36,10.36,44700.0,8.886,8.8946,8.8603,8.8603,44700.0
2009-10-20 11:25:00,10.36,10.36,10.32,10.32,88500.0,8.8603,8.8603,8.8261,8.8261,88500.0
2009-10-20 11:30:00,10.32,10.33,10.31,10.31,38400.0,8.8261,8.8347,8.8176,8.8176,38400.0
2009-10-20 11:35:00,10.31,10.32,10.2,10.21,146400.0,8.8176,8.8261,8.7235,8.7321,146400.0
2009-10-20 11:40:00,10.21,10.22,10.2,10.2,52600.0,8.7321,8.7406,8.7235,8.7235,52600.0
2009-10-20 11:45:00,10.2,10.2,10.16,10.16,191000.0,8.7235,8.7235,8.6893,8.6893,191000.0
2009-10-20 11:50:00,10.16,10.17,10.12,10.12,236400.0,8.6893,8.6979,8.6551,8.6551,236400.0
2009-10-20 11:55:00,10.12,10.16,10.12,10.13,86200.0,8.6551,8.6893,8.6551,8.6636,86200.0
2009-10-20 12:00:00,10.13,10.14,10.12,10.14,45500.0,8.6636,8.6722,8.6551,8.6722,45500.0
2009-10-20 12:05:00,10.13,10.14,10.12,10.13,25600.0,8.6636,8.6722,8.6551,8.6636,25600.0
2009-10-20 12:10:00,10.14,10.17,10.12,10.15,172000.0,8.6722,8.6979,8.6551,8.6807,172000.0
2009-10-20 12:15:00,10.15,10.17,10.14,10.17,147800.0,8.6807,8.6979,8.6722,8.6979,147800.0
2009-10-20 12:20:00,10.17,10.17,10.14,10.16,39100.0,8.6979,8.6979,8.6722,8.6893,39100.0
2009-10-20 12:25:00,10.16,10.18,10.14,10.17,62600.0,8.6893,8.7064,8.6722,8.6979,62600.0
2009-10-20 12:30:00,10.16,10.17,10.13,10.16,69200.0,8.6893,8.6979,8.6636,8.6893,69200.0
2009-10-20 12:35:00,10.16,10.18,10.15,10.18,66100.0,8.6893,8.7064,8.6807,8.7064,66100.0
2009-10-20 12:40:00,10.18,10.22,10.18,10.21,70800.0,8.7064,8.7406,8.7064,8.7321,70800.0
2009-10-20 12:45:00,10.2,10.23,10.2,10.23,57000.0,8.7235,8.7492,8.7235,8.7492,57000.0
2009-10-20 12:50:00,10.23,10.24,10.2,10.21,69400.0,8.7492,8.7577,8.7235,8.7321,69400.0
2009-10-20 12:55:00,10.2,10.21,10.18,10.18,33600.0,8.7235,8.7321,8.7064,8.7064,33600.0
2009-10-20 13:00:00,10.19,10.23,10.18,10.23,29200.0,8.715,8.7492,8.7064,8.7492,29200.0
2009-10-20 13:05:00,10.23,10.24,10.22,10.23,22900.0,8.7492,8.7577,8.7406,8.7492,22900.0
2009-10-20 13:10:00,10.23,10.24,10.22,10.23,35400.0,8.7492,8.7577,8.7406,8.7492,35400.0
2009-10-20 13:15:00,10.24,10.25,10.23,10.24,28600.0,8.7577,8.7663,8.7492,8.7577,28600.0
2009-10-20 13:20:00,10.23,10.24,10.23,10.24,17400.0,8.7492,8.7577,8.7492,8.7577,17400.0
2009-10-20 13:25:00,10.23,10.26,10.23,10.24,34100.0,8.7492,8.7748,8.7492,8.7577,34100.0
2009-10-20 13:30:00,10.25,10.25,10.24,10.24,15500.0,8.7663,8.7663,8.7577,8.7577,15500.0
2009-10-20 13:35:00,10.24,10.25,10.23,10.24,19900.0,8.7577,8.7663,8.7492,8.7577,19900.0
2009-10-20 13:40:00,10.23,10.24,10.22,10.23,13300.0,8.7492,8.7577,8.7406,8.7492,13300.0
2009-10-20 13:45:00,10.22,10.23,10.22,10.22,8700.0,8.7406,8.7492,8.7406,8.7406,8700.0
2009-10-20 13:50:00,10.22,10.23,10.2,10.2,34800.0,8.7406,8.7492,8.7235,8.7235,34800.0
2009-10-20 13:55:00,10.21,10.21,10.18,10.2,56600.0,8.7321,8.7321,8.7064,8.7235,56600.0
2009-10-20 14:00:00,10.2,10.22,10.19,10.19,54000.0,8.7235,8.7406,8.715,8.715,54000.0
2009-10-20 14:05:00,10.19,10.23,10.19,10.22,75300.0,8.715,8.7492,8.715,8.7406,75300.0
2009-10-20 14:10:00,10.21,10.22,10.21,10.22,9900.0,8.7321,8.7406,8.7321,8.7406,9900.0
2009-10-20 14:15:00,10.22,10.25,10.22,10.24,41100.0,8.7406,8.7663,8.7406,8.7577,41100.0
2009-10-20 14:20:00,10.24,10.25,10.23,10.23,15800.0,8.7577,8.7663,8.7492,8.7492,15800.0
2009-10-20 14:25:00,10.23,10.24,10.19,10.19,45800.0,8.7492,8.7577,8.715,8.715,45800.0
2009-10-20 14:30:00,10.2,10.21,10.18,10.21,32000.0,8.7235,8.7321,8.7064,8.7321,32000.0
2009-10-20 14:35:00,10.21,10.21,10.19,10.19,20500.0,8.7321,8.7321,8.715,8.715,20500.0
2009-10-20 14:40:00,10.2,10.21,10.18,10.2,70300.0,8.7235,8.7321,8.7064,8.7235,70300.0
2009-10-20 14:45:00,10.19,10.2,10.18,10.19,25300.0,8.715,8.7235,8.7064,8.715,25300.0
2009-10-20 14:50:00,10.19,10.2,10.16,10.16,108900.0,8.715,8.7235,8.6893,8.6893,108900.0
2009-10-20 14:55:00,10.16,10.16,10.12,10.15,117700.0,8.6893,8.6893,8.6551,8.6807,117700.0
2009-10-20 15:00:00,10.15,10.18,10.15,10.16,92400.0,8.6807,8.7064,8.6807,8.6893,92400.0
2009-10-20 15:05:00,10.16,10.16,10.12,10.13,104800.0,8.6893,8.6893,8.6551,8.6636,104800.0
2009-10-20 15:10:00,10.13,10.14,10.11,10.11,101200.0,8.6636,8.6722,8.6465,8.6465,101200.0
2009-10-20 15:15:00,10.11,10.12,10.1,10.12,113400.0,8.6465,8.6551,8.638,8.6551,113400.0
2009-10-20 15:20:00,10.12,10.12,10.09,10.09,280700.0,8.6551,8.6551,8.6294,8.6294,280700.0
2009-10-20 15:25:00,10.09,10.11,10.06,10.08,327000.0,8.6294,8.6465,8.6038,8.6209,327000.0
2009-10-20 15:30:00,10.11,10.11,10.08,10.08,324000.0,8.6465,8.6465,8.6209,8.6209,324000.0
2009-10-20 15:35:00,10.08,10.08,10.03,10.04,230500.0,8.6209,8.6209,8.5781,8.5867,230500.0
2009-10-20 15:40:00,10.04,10.04,10.02,10.03,230400.0,8.5867,8.5867,8.5696,8.5781,230400.0
2009-10-20 15:45:00,10.03,10.06,10.01,10.02,467200.0,8.5781,8.6038,8.561,8.5696,467200.0
2009-10-20 15:50:00,10.02,10.03,10.01,10.03,283300.0,8.5696,8.5781,8.561,8.5781,283300.0
2009-10-20 15:55:00,10.02,10.07,10.02,10.06,430100.0,8.5696,8.6123,8.5696,8.6038,430100.0
2009-10-21 09:30:00,10.12,10.15,10.04,10.12,169800.0,8.6551,8.6807,8.5867,8.6551,169800.0
2009-10-21 09:35:00,10.12,10.28,10.12,10.26,110300.0,8.6551,8.7919,8.6551,8.7748,110300.0
2009-10-21 09:40:00,10.27,10.31,10.23,10.25,86000.0,8.7834,8.8176,8.7492,8.7663,86000.0
2009-10-21 09:45:00,10.25,10.28,10.21,10.25,209700.0,8.7663,8.7919,8.7321,8.7663,209700.0
2009-10-21 09:50:00,10.25,10.28,10.19,10.25,177700.0,8.7663,8.7919,8.715,8.7663,177700.0
2009-10-21 09:55:00,10.25,10.26,10.23,10.24,144200.0,8.7663,8.7748,8.7492,8.7577,144200.0
2009-10-21 10:00:00,10.24,10.28,10.23,10.27,72500.0,8.7577,8.7919,8.7492,8.7834,72500.0
2009-10-21 10:05:00,10.28,10.3,10.25,10.26,60700.0,8.7919,8.809,8.7663,8.7748,60700.0
2009-10-21 10:10:00,10.26,10.27,10.24,10.24,63100.0,8.7748,8.7834,8.7577,8.7577,63100.0
2009-10-21 10:15:00,10.24,10.28,10.22,10.24,70900.0,8.7577,8.7919,8.7406,8.7577,70900.0
2009-10-21 10:20:00,10.23,10.27,10.23,10.25,76600.0,8.7492,8.7834,8.7492,8.7663,76600.0
2009-10-21 10:25:00,10.25,10.25,10.21,10.22,37000.0,8.7663,8.7663,8.7321,8.7406,37000.0
2009-10-21 10:30:00,10.22,10.24,10.18,10.2,103700.0,8.7406,8.7577,8.7064,8.7235,103700.0
2009-10-21 10:35:00,10.21,10.25,10.2,10.2,469900.0,8.7321,8.7663,8.7235,8.7235,469900.0
2009-10-21 10:40:00,10.21,10.25,10.2,10.23,89300.0,8.7321,8.7663,8.7235,8.7492,89300.0
2009-10-21 10:45:00,10.23,10.27,10.23,10.25,88200.0,8.7492,8.7834,8.7492,8.7663,88200.0
2009-10-21 10:50:00,10.25,10.26,10.2,10.2,64800.0,8.7663,8.7748,8.7235,8.7235,64800.0
2009-10-21 10:55:00,10.2,10.21,10.18,10.19,42700.0,8.7235,8.7321,8.7064,8.715,42700.0
2009-10-21 11:00:00,10.18,10.2,10.18,10.18,27500.0,8.7064,8.7235,8.7064,8.7064,27500.0
2009-10-21 11:05:00,10.17,10.19,10.15,10.19,29700.0,8.6979,8.715,8.6807,8.715,29700.0
2009-10-21 11:10:00,10.19,10.19,10.1,10.13,77800.0,8.715,8.715,8.638,8.6636,77800.0
2009-10-21 11:15:00,10.13,10.14,10.11,10.11,51700.0,8.6636,8.6722,8.6465,8.6465,51700.0
2009-10-21 11:20:00,10.1,10.11,10.07,10.08,40500.0,8.638,8.6465,8.6123,8.6209,40500.0
2009-10-21 11:25:00,10.08,10.14,10.07,10.13,51800.0,8.6209,8.6722,8.6123,8.6636,51800.0
2009-10-21 11:30:00,10.13,10.15,10.12,10.15,21000.0,8.6636,8.6807,8.6551,8.6807,21000.0
2009-10-21 11:35:00,10.15,10.18,10.15,10.16,44500.0,8.6807,8.7064,8.6807,8.6893,44500.0
2009-10-21 11:40:00,10.17,10.17,10.16,10.17,3300.0,8.6979,8.6979,8.6893,8.6979,3300.0
2009-10-21 11:45:00,10.17,10.18,10.1,10.11,50400.0,8.6979,8.7064,8.638,8.6465,50400.0
2009-10-21 11:50:00,10.11,10.11,10.07,10.11,47400.0,8.6465,8.6465,8.6123,8.6465,47400.0
2009-10-21 11:55:00,10.11,10.13,10.1,10.12,26000.0,8.6465,8.6636,8.638,8.6551,26000.0
2009-10-21 12:00:00,10.13,10.15,10.1,10.1,38700.0,8.6636,8.6807,8.638,8.638,38700.0
2009-10-21 12:05:00,10.1,10.1,10.05,10.06,38600.0,8.638,8.638,8.5952,8.6038,38600.0
2009-10-21 12:10:00,10.05,10.06,10.01,10.01,44000.0,8.5952,8.6038,8.561,8.561,44000.0
2009-10-21 12:15:00,10.02,10.04,9.99,10.0,104900.0,8.5696,8.5867,8.5439,8.5525,104900.0
2009-10-21 12:20:00,10.0,10.01,9.98,10.01,74300.0,8.5525,8.561,8.5354,8.561,74300.0
2009-10-21 12:25:00,10.01,10.02,9.99,10.01,101400.0,8.561,8.5696,8.5439,8.561,101400.0
2009-10-21 12:30:00,10.01,10.02,9.99,10.02,46300.0,8.561,8.5696,8.5439,8.5696,46300.0
2009-10-21 12:35:00,10.01,10.02,10.0,10.01,34800.0,8.561,8.5696,8.5525,8.561,34800.0
2009-10-21 12:40:00,10.01,10.01,9.97,9.99,132500.0,8.561,8.561,8.5268,8.5439,132500.0
2009-10-21 12:45:00,9.99,10.01,9.99,10.0,47600.0,8.5439,8.561,8.5439,8.5525,47600.0
2009-10-21 12:50:00,10.0,10.01,9.99,9.99,52600.0,8.5525,8.561,8.5439,8.5439,52600.0
2009-10-21 12:55:00,10.0,10.0,9.99,9.99,8000.0,8.5525,8.5525,8.5439,8.5439,8000.0
2009-10-21 13:00:00,9.99,10.0,9.96,9.96,39200.0,8.5439,8.5525,8.5182,8.5182,39200.0
2009-10-21 13:05:00,9.97,9.97,9.96,9.96,32500.0,8.5268,8.5268,8.5182,8.5182,32500.0
2009-10-21 13:10:00,9.96,10.0,9.96,10.0,106600.0,8.5182,8.5525,8.5182,8.5525,106600.0
2009-10-21 13:15:00,10.0,10.0,9.97,9.97,89400.0,8.5525,8.5525,8.5268,8.5268,89400.0
2009-10-21 13:20:00,9.97,9.98,9.92,9.93,115900.0,8.5268,8.5354,8.484,8.4926,115900.0
2009-10-21 13:25:00,9.92,9.93,9.91,9.93,64900.0,8.484,8.4926,8.4755,8.4926,64900.0
2009-10-21 13:30:00,9.93,9.93,9.91,9.92,42000.0,8.4926,8.4926,8.4755,8.484,42000.0
2009-10-21 13:35:00,9.91,9.94,9.91,9.93,40500.0,8.4755,8.5011,8.4755,8.4926,40500.0
2009-10-21 13:40:00,9.94,9.94,9.93,9.93,52200.0,8.5011,8.5011,8.4926,8.4926,52200.0
2009-10-21 13:45:00,9.93,9.94,9.91,9.92,26700.0,8.4926,8.5011,8.4755,8.484,26700.0
2009-10-21 13:50:00,9.91,9.94,9.91,9.93,69900.0,8.4755,8.5011,8.4755,8.4926,69900.0
2009-10-21 13:55:00,9.93,9.95,9.92,9.95,71000.0,8.4926,8.5097,8.484,8.5097,71000.0
2009-10-21 14:00:00,9.95,9.97,9.95,9.97,71700.0,8.5097,8.5268,8.5097,8.5268,71700.0
2009-10-21 14:05:00,9.97,10.04,9.96,10.03,124000.0,8.5268,8.5867,8.5182,8.5781,124000.0
2009-10-21 14:10:00,10.04,10.04,9.97,9.98,88600.0,8.5867,8.5867,8.5268,8.5354,88600.0
2009-10-21 14:15:00,9.97,9.98,9.94,9.96,75000.0,8.5268,8.5354,8.5011,8.5182,75000.0
2009-10-21 14:20:00,9.95,9.97,9.95,9.97,20200.0,8.5097,8.5268,8.5097,8.5268,20200.0
2009-10-21 14:25:00,9.97,9.97,9.94,9.95,57100.0,8.5268,8.5268,8.5011,8.5097,57100.0
2009-10-21 14:30:00,9.94,9.96,9.93,9.95,107500.0,8.5011,8.5182,8.4926,8.5097,107500.0
2009-10-21 14:35:00,9.94,9.95,9.93,9.93,48400.0,8.5011,8.5097,8.4926,8.4926,48400.0
2009-10-21 14:40:00,9.93,9.95,9.92,9.94,30200.0,8.4926,8.5097,8.484,8.5011,30200.0
2009-10-21 14:45:00,9.94,9.95,9.94,9.95,65700.0,8.5011,8.5097,8.5011,8.5097,65700.0
2009-10-21 14:50:00,9.94,9.95,9.94,9.94,98400.0,8.5011,8.5097,8.5011,8.5011,98400.0
2009-10-21 14:55:00,9.94,9.95,9.93,9.94,31900.0,8.5011,8.5097,8.4926,8.5011,31900.0
2009-10-21 15:00:00,9.93,9.94,9.93,9.94,45800.0,8.4926,8.5011,8.4926,8.5011,45800.0
2009-10-21 15:05:00,9.94,9.94,9.93,9.94,82800.0,8.5011,8.5011,8.4926,8.5011,82800.0
2009-10-21 15:10:00,9.94,9.97,9.92,9.92,278000.0,8.5011,8.5268,8.484,8.484,278000.0
2009-10-21 15:15:00,9.93,9.93,9.91,9.91,59900.0,8.4926,8.4926,8.4755,8.4755,59900.0
2009-10-21 15:20:00,9.91,9.92,9.87,9.88,189800.0,8.4755,8.484,8.4413,8.4498,189800.0
2009-10-21 15:25:00,9.88,9.9,9.85,9.87,203200.0,8.4498,8.4669,8.4242,8.4413,203200.0
2009-10-21 15:30:00,9.87,9.89,9.83,9.83,266900.0,8.4413,8.4584,8.4071,8.4071,266900.0
2009-10-21 15:35:00,9.83,9.83,9.78,9.83,321300.0,8.4071,8.4071,8.3643,8.4071,321300.0
2009-10-21 15:40:00,9.82,9.83,9.78,9.78,201000.0,8.3985,8.4071,8.3643,8.3643,201000.0
2009-10-21 15:45:00,9.79,9.81,9.78,9.79,208900.0,8.3729,8.39,8.3643,8.3729,208900.0
2009-10-21 15:50:00,9.79,9.8,9.78,9.8,184400.0,8.3729,8.3814,8.3643,8.3814,184400.0
2009-10-21 15:55:00,9.8,9.8,9.79,9.79,261600.0,8.3814,8.3814,8.3729,8.3729,261600.0
2009-10-22 09:30:00,9.83,9.98,9.67,9.7,177000.0,8.4071,8.5354,8.2702,8.2959,177000.0
2009-10-22 09:35:00,9.69,9.8,9.69,9.76,114700.0,8.2873,8.3814,8.2873,8.3472,114700.0
2009-10-22 09:40:00,9.75,9.79,9.71,9.71,72000.0,8.3386,8.3729,8.3044,8.3044,72000.0
2009-10-22 09:45:00,9.71,9.72,9.62,9.63,121100.0,8.3044,8.313,8.2275,8.236,121100.0
2009-10-22 09:50:00,9.63,9.7,9.61,9.7,86500.0,8.236,8.2959,8.2189,8.2959,86500.0
2009-10-22 09:55:00,9.7,9.72,9.65,9.7,91500.0,8.2959,8.313,8.2531,8.2959,91500.0
2009-10-22 10:00:00,9.7,9.75,9.65,9.71,149900.0,8.2959,8.3386,8.2531,8.3044,149900.0
2009-10-22 10:05:00,9.7,9.72,9.67,9.68,177200.0,8.2959,8.313,8.2702,8.2788,177200.0
2009-10-22 10:10:00,9.68,9.69,9.64,9.68,163100.0,8.2788,8.2873,8.2446,8.2788,163100.0
2009-10-22 10:15:00,9.68,9.69,9.63,9.67,137900.0,8.2788,8.2873,8.236,8.2702,137900.0
2009-10-22 10:20:00,9.67,9.76,9.66,9.73,297000.0,8.2702,8.3472,8.2617,8.3215,297000.0
2009-10-22 10:25:00,9.73,9.78,9.72,9.77,173400.0,8.3215,8.3643,8.313,8.3558,173400.0
2009-10-22 10:30:00,9.77,9.77,9.7,9.74,99000.0,8.3558,8.3558,8.2959,8.3301,99000.0
2009-10-22 10:35:00,9.73,9.77,9.72,9.75,133400.0,8.3215,8.3558,8.313,8.3386,133400.0
2009-10-22 10:40:00,9.75,9.77,9.73,9.73,32400.0,8.3386,8.3558,8.3215,8.3215,32400.0
2009-10-22 10:45:00,9.73,9.73,9.67,9.69,90200.0,8.3215,8.3215,8.2702,8.2873,90200.0
2009-10-22 10:50:00,9.7,9.76,9.69,9.74,69400.0,8.2959,8.3472,8.2873,8.3301,69400.0
2009-10-22 10:55:00,9.75,9.82,9.74,9.77,148100.0,8.3386,8.3985,8.3301,8.3558,148100.0
2009-10-22 11:00:00,9.78,9.81,9.77,9.81,71100.0,8.3643,8.39,8.3558,8.39,71100.0
2009-10-22 11:05:00,9.81,9.85,9.81,9.84,254300.0,8.39,8.4242,8.39,8.4156,254300.0
2009-10-22 11:10:00,9.84,9.93,9.83,9.93,184200.0,8.4156,8.4926,8.4071,8.4926,184200.0
2009-10-22 11:15:00,9.93,9.93,9.88,9.89,170400.0,8.4926,8.4926,8.4498,8.4584,170400.0
2009-10-22 11:20:00,9.89,9.92,9.86,9.92,95900.0,8.4584,8.484,8.4327,8.484,95900.0
2009-10-22 11:25:00,9.92,9.96,9.91,9.96,59700.0,8.484,8.5182,8.4755,8.5182,59700.0
2009-10-22 11:30:00,9.96,9.99,9.95,9.99,101000.0,8.5182,8.5439,8.5097,8.5439,101000.0
2009-10-22 11:35:00,9.98,9.99,9.98,9.99,37700.0,8.5354,8.5439,8.5354,8.5439,37700.0
2009-10-22 11:40:00,9.99,10.0,9.99,10.0,67500.0,8.5439,8.5525,8.5439,8.5525,67500.0
2009-10-22 11:45:00,10.0,10.01,9.93,9.96,115300.0,8.5525,8.561,8.4926,8.5182,115300.0
2009-10-22 11:50:00,9.96,9.96,9.87,9.88,61000.0,8.5182,8.5182,8.4413,8.4498,61000.0
2009-10-22 11:55:00,9.87,9.91,9.86,9.9,27200.0,8.4413,8.4755,8.4327,8.4669,27200.0
2009-10-22 12:00:00,9.9,9.92,9.88,9.92,21500.0,8.4669,8.484,8.4498,8.484,21500.0
2009-10-22 12:05:00,9.92,9.94,9.91,9.94,22000.0,8.484,8.5011,8.4755,8.5011,22000.0
2009-10-22 12:10:00,9.94,9.96,9.94,9.95,82600.0,8.5011,8.5182,8.5011,8.5097,82600.0
2009-10-22 12:15:00,9.96,9.96,9.95,9.95,9000.0,8.5182,8.5182,8.5097,8.5097,9000.0
2009-10-22 12:20:00,9.96,9.98,9.95,9.96,40900.0,8.5182,8.5354,8.5097,8.5182,40900.0
2009-10-22 12:25:00,9.95,9.96,9.95,9.96,14000.0,8.5097,8.5182,8.5097,8.5182,14000.0
2009-10-22 12:30:00,9.96,9.99,9.95,9.99,25000.0,8.5182,8.5439,8.5097,8.5439,25000.0
2009-10-22 12:35:00,9.99,9.99,9.98,9.99,14900.0,8.5439,8.5439,8.5354,8.5439,14900.0
2009-10-22 12:40:00,10.0,10.03,10.0,10.03,62000.0,8.5525,8.5781,8.5525,8.5781,62000.0
2009-10-22 12:45:00,10.03,10.05,10.02,10.02,87200.0,8.5781,8.5952,8.5696,8.5696,87200.0
2009-10-22 12:50:00,10.02,10.02,9.97,9.97,44300.0,8.5696,8.5696,8.5268,8.5268,44300.0
2009-10-22 12:55:00,9.97,9.98,9.95,9.96,19600.0,8.5268,8.5354,8.5097,8.5182,19600.0
2009-10-22 13:00:00,9.97,10.0,9.96,9.99,75300.0,8.5268,8.5525,8.5182,8.5439,75300.0
2009-10-22 13:05:00,9.99,10.01,9.99,10.01,30500.0,8.5439,8.561,8.5439,8.561,30500.0
2009-10-22 13:10:00,10.0,10.02,9.98,10.0,74800.0,8.5525,8.5696,8.5354,8.5525,74800.0
2009-10-22 13:15:00,10.0,10.0,9.97,9.97,34000.0,8.5525,8.5525,8.5268,8.5268,34000.0
2009-10-22 13:20:00,9.98,9.99,9.97,9.98,16500.0,8.5354,8.5439,8.5268,8.5354,16500.0
2009-10-22 13:25:00,9.98,9.98,9.97,9.98,12700.0,8.5354,8.5354,8.5268,8.5354,12700.0
2009-10-22 13:30:00,9.98,9.99,9.97,9.98,40100.0,8.5354,8.5439,8.5268,8.5354,40100.0
2009-10-22 13:35:00,9.97,9.98,9.97,9.98,14000.0,8.5268,8.5354,8.5268,8.5354,14000.0
2009-10-22 13:40:00,9.97,9.98,9.94,9.95,66400.0,8.5268,8.5354,8.5011,8.5097,66400.0
2009-10-22 13:45:00,9.96,9.97,9.95,9.96,45000.0,8.5182,8.5268,8.5097,8.5182,45000.0
2009-10-22 13:50:00,9.95,9.98,9.95,9.95,29600.0,8.5097,8.5354,8.5097,8.5097,29600.0
2009-10-22 13:55:00,9.95,9.95,9.93,9.95,28700.0,8.5097,8.5097,8.4926,8.5097,28700.0
2009-10-22 14:00:00,9.95,10.0,9.95,9.98,64400.0,8.5097,8.5525,8.5097,8.5354,64400.0
2009-10-22 14:05:00,9.98,10.0,9.97,10.0,39200.0,8.5354,8.5525,8.5268,8.5525,39200.0
2009-10-22 14:10:00,9.99,10.05,9.99,10.05,57200.0,8.5439,8.5952,8.5439,8.5952,57200.0
2009-10-22 14:15:00,10.05,10.08,10.04,10.05,122200.0,8.5952,8.6209,8.5867,8.5952,122200.0
2009-10-22 14:20:00,10.05,10.13,10.05,10.13,295500.0,8.5952,8.6636,8.5952,8.6636,295500.0
2009-10-22 14:25:00,10.13,10.18,10.13,10.16,199600.0,8.6636,8.7064,8.6636,8.6893,199600.0
2009-10-22 14:30:00,10.16,10.25,10.16,10.22,352400.0,8.6893,8.7663,8.6893,8.7406,352400.0
2009-10-22 14:35:00,10.22,10.28,10.2,10.25,241700.0,8.7406,8.7919,8.7235,8.7663,241700.0
2009-10-22 14:40:00,10.25,10.28,10.23,10.27,145700.0,8.7663,8.7919,8.7492,8.7834,145700.0
2009-10-22 14:45:00,10.26,10.28,10.22,10.27,215600.0,8.7748,8.7919,8.7406,8.7834,215600.0
2009-10-22 14:50:00,10.27,10.28,10.24,10.25,153000.0,8.7834,8.7919,8.7577,8.7663,153000.0
2009-10-22 14:55:00,10.25,10.31,10.25,10.31,147600.0,8.7663,8.8176,8.7663,8.8176,147600.0
2009-10-22 15:00:00,10.31,10.38,10.3,10.37,190000.0,8.8176,8.8775,8.809,8.8689,190000.0
2009-10-22 15:05:00,10.37,10.46,10.35,10.46,353700.0,8.8689,8.9459,8.8518,8.9459,353700.0
2009-10-22 15:10:00,10.46,10.48,10.42,10.48,347000.0,8.9459,8.963,8.9117,8.963,347000.0
2009-10-22 15:15:00,10.48,10.52,10.44,10.49,265600.0,8.963,8.9972,8.9288,8.9715,265600.0
2009-10-22 15:20:00,10.49,10.58,10.49,10.57,306300.0,8.9715,9.0485,8.9715,9.0399,306300.0
2009-10-22 15:25:00,10.57,10.58,10.53,10.55,198900.0,9.0399,9.0485,9.0057,9.0228,198900.0
2009-10-22 15:30:00,10.55,10.56,10.51,10.53,338400.0,9.0228,9.0314,8.9886,9.0057,338400.0
2009-10-22 15:35:00,10.52,10.54,10.44,10.45,230600.0,8.9972,9.0143,8.9288,8.9373,230600.0
2009-10-22 15:40:00,10.44,10.44,10.37,10.41,261200.0,8.9288,8.9288,8.8689,8.9031,261200.0
2009-10-22 15:45:00,10.42,10.43,10.4,10.42,359100.0,8.9117,8.9202,8.8946,8.9117,359100.0
2009-10-22 15:50:00,10.42,10.43,10.39,10.42,358000.0,8.9117,8.9202,8.886,8.9117,358000.0
2009-10-22 15:55:00,10.41,10.43,10.41,10.42,396800.0,8.9031,8.9202,8.9031,8.9117,396800.0
2009-10-23 09:30:00,10.59,10.59,10.51,10.54,116500.0,9.0571,9.0571,8.9886,9.0143,116500.0
2009-10-23 09:35:00,10.54,10.54,10.34,10.42,167000.0,9.0143,9.0143,8.8432,8.9117,167000.0
2009-10-23 09:40:00,10.43,10.44,10.28,10.31,208800.0,8.9202,8.9288,8.7919,8.8176,208800.0
2009-10-23 09:45:00,10.31,10.38,10.29,10.38,274200.0,8.8176,8.8775,8.8005,8.8775,274200.0
2009-10-23 09:50:00,10.37,10.4,10.34,10.37,161900.0,8.8689,8.8946,8.8432,8.8689,161900.0
2009-10-23 09:55:00,10.37,10.42,10.34,10.39,219100.0,8.8689,8.9117,8.8432,8.886,219100.0
2009-10-23 10:00:00,10.4,10.65,10.39,10.41,693400.0,8.8946,9.1084,8.886,8.9031,693400.0
2009-10-23 10:05:00,10.41,10.44,10.3,10.4,588000.0,8.9031,8.9288,8.809,8.8946,588000.0
2009-10-23 10:10:00,10.4,10.4,10.33,10.4,298900.0,8.8946,8.8946,8.8347,8.8946,298900.0
2009-10-23 10:15:00,10.4,10.4,10.33,10.36,119100.0,8.8946,8.8946,8.8347,8.8603,119100.0
2009-10-23 10:20:00,10.35,10.38,10.29,10.31,208800.0,8.8518,8.8775,8.8005,8.8176,208800.0
2009-10-23 10:25:00,10.32,10.35,10.26,10.26,144000.0,8.8261,8.8518,8.7748,8.7748,144000.0
2009-10-23 10:30:00,10.26,10.26,10.13,10.17,262200.0,8.7748,8.7748,8.6636,8.6979,262200.0
2009-10-23 10:35:00,10.17,10.2,10.15,10.18,216900.0,8.6979,8.7235,8.6807,8.7064,216900.0
2009-10-23 10:40:00,10.18,10.25,10.18,10.21,79000.0,8.7064,8.7663,8.7064,8.7321,79000.0
2009-10-23 10:45:00,10.22,10.22,10.16,10.16,98100.0,8.7406,8.7406,8.6893,8.6893,98100.0
2009-10-23 10:50:00,10.16,10.21,10.15,10.2,123600.0,8.6893,8.7321,8.6807,8.7235,123600.0
2009-10-23 10:55:00,10.2,10.2,10.15,10.19,132200.0,8.7235,8.7235,8.6807,8.715,132200.0
2009-10-23 11:00:00,10.19,10.22,10.18,10.19,48100.0,8.715,8.7406,8.7064,8.715,48100.0
2009-10-23 11:05:00,10.18,10.24,10.18,10.24,132800.0,8.7064,8.7577,8.7064,8.7577,132800.0
2009-10-23 11:10:00,10.25,10.25,10.22,10.24,67100.0,8.7663,8.7663,8.7406,8.7577,67100.0
2009-10-23 11:15:00,10.24,10.26,10.16,10.18,224500.0,8.7577,8.7748,8.6893,8.7064,224500.0
2009-10-23 11:20:00,10.18,10.19,10.15,10.18,131700.0,8.7064,8.715,8.6807,8.7064,131700.0
2009-10-23 11:25:00,10.18,10.23,10.18,10.19,94900.0,8.7064,8.7492,8.7064,8.715,94900.0
2009-10-23 11:30:00,10.19,10.22,10.18,10.22,38200.0,8.715,8.7406,8.7064,8.7406,38200.0
2009-10-23 11:35:00,10.22,10.23,10.19,10.2,89500.0,8.7406,8.7492,8.715,8.7235,89500.0
2009-10-23 11:40:00,10.19,10.22,10.19,10.21,41300.0,8.715,8.7406,8.715,8.7321,41300.0
2009-10-23 11:45:00,10.22,10.22,10.21,10.21,16800.0,8.7406,8.7406,8.7321,8.7321,16800.0
2009-10-23 11:50:00,10.22,10.25,10.21,10.23,55800.0,8.7406,8.7663,8.7321,8.7492,55800.0
2009-10-23 11:55:00,10.22,10.24,10.19,10.22,70500.0,8.7406,8.7577,8.715,8.7406,70500.0
2009-10-23 12:00:00,10.22,10.24,10.22,10.23,11800.0,8.7406,8.7577,8.7406,8.7492,11800.0
2009-10-23 12:05:00,10.23,10.23,10.19,10.22,65200.0,8.7492,8.7492,8.715,8.7406,65200.0
2009-10-23 12:10:00,10.22,10.24,10.2,10.2,74200.0,8.7406,8.7577,8.7235,8.7235,74200.0
2009-10-23 12:15:00,10.2,10.21,10.18,10.2,75000.0,8.7235,8.7321,8.7064,8.7235,75000.0
2009-10-23 12:20:00,10.2,10.2,10.15,10.15,42800.0,8.7235,8.7235,8.6807,8.6807,42800.0
2009-10-23 12:25:00,10.15,10.17,10.15,10.17,52200.0,8.6807,8.6979,8.6807,8.6979,52200.0
2009-10-23 12:30:00,10.16,10.17,10.15,10.16,43000.0,8.6893,8.6979,8.6807,8.6893,43000.0
2009-10-23 12:35:00,10.16,10.18,10.16,10.18,47900.0,8.6893,8.7064,8.6893,8.7064,47900.0
2009-10-23 12:40:00,10.19,10.19,10.16,10.16,55700.0,8.715,8.715,8.6893,8.6893,55700.0
2009-10-23 12:45:00,10.16,10.18,10.16,10.18,14600.0,8.6893,8.7064,8.6893,8.7064,14600.0
2009-10-23 12:50:00,10.18,10.22,10.17,10.21,60800.0,8.7064,8.7406,8.6979,8.7321,60800.0
2009-10-23 12:55:00,10.22,10.22,10.18,10.2,40000.0,8.7406,8.7406,8.7064,8.7235,40000.0
2009-10-23 13:00:00,10.19,10.21,10.15,10.16,121000.0,8.715,8.7321,8.6807,8.6893,121000.0
2009-10-23 13:05:00,10.16,10.18,10.14,10.15,104900.0,8.6893,8.7064,8.6722,8.6807,104900.0
2009-10-23 13:10:00,10.15,10.17,10.14,10.16,50200.0,8.6807,8.6979,8.6722,8.6893,50200.0
2009-10-23 13:15:00,10.16,10.18,10.14,10.15,46100.0,8.6893,8.7064,8.6722,8.6807,46100.0
2009-10-23 13:20:00,10.14,10.15,10.04,10.09,274300.0,8.6722,8.6807,8.5867,8.6294,274300.0
2009-10-23 13:25:00,10.09,10.1,10.04,10.04,42200.0,8.6294,8.638,8.5867,8.5867,42200.0
2009-10-23 13:30:00,10.05,10.05,9.98,10.0,138400.0,8.5952,8.5952,8.5354,8.5525,138400.0
2009-10-23 13:35:00,10.0,10.01,9.98,9.98,85000.0,8.5525,8.561,8.5354,8.5354,85000.0
2009-10-23 13:40:00,9.98,10.04,9.98,10.04,63700.0,8.5354,8.5867,8.5354,8.5867,63700.0
2009-10-23 13:45:00,10.04,10.04,10.01,10.01,43300.0,8.5867,8.5867,8.561,8.561,43300.0
2009-10-23 13:50:00,10.02,10.03,10.0,10.01,42700.0,8.5696,8.5781,8.5525,8.561,42700.0
2009-10-23 13:55:00,10.01,10.02,10.0,10.01,42200.0,8.561,8.5696,8.5525,8.561,42200.0
2009-10-23 14:00:00,10.02,10.04,10.02,10.03,37800.0,8.5696,8.5867,8.5696,8.5781,37800.0
2009-10-23 14:05:00,10.02,10.06,10.01,10.04,100600.0,8.5696,8.6038,8.561,8.5867,100600.0
2009-10-23 14:10:00,10.04,10.07,10.04,10.04,36700.0,8.5867,8.6123,8.5867,8.5867,36700.0
2009-10-23 14:15:00,10.04,10.06,10.03,10.05,35100.0,8.5867,8.6038,8.5781,8.5952,35100.0
2009-10-23 14:20:00,10.06,10.1,10.06,10.09,27700.0,8.6038,8.638,8.6038,8.6294,27700.0
2009-10-23 14:25:00,10.09,10.1,10.08,10.1,44700.0,8.6294,8.638,8.6209,8.638,44700.0
2009-10-23 14:30:00,10.09,10.1,10.06,10.09,39700.0,8.6294,8.638,8.6038,8.6294,39700.0
2009-10-23 14:35:00,10.09,10.1,10.07,10.1,30000.0,8.6294,8.638,8.6123,8.638,30000.0
2009-10-23 14:40:00,10.09,10.12,10.08,10.12,65700.0,8.6294,8.6551,8.6209,8.6551,65700.0
2009-10-23 14:45:00,10.12,10.14,10.12,10.13,53200.0,8.6551,8.6722,8.6551,8.6636,53200.0
2009-10-23 14:50:00,10.13,10.13,10.09,10.1,69600.0,8.6636,8.6636,8.6294,8.638,69600.0
2009-10-23 14:55:00,10.11,10.12,10.1,10.11,94500.0,8.6465,8.6551,8.638,8.6465,94500.0
2009-10-23 15:00:00,10.12,10.14,10.11,10.12,48900.0,8.6551,8.6722,8.6465,8.6551,48900.0
2009-10-23 15:05:00,10.12,10.17,10.12,10.14,111400.0,8.6551,8.6979,8.6551,8.6722,111400.0
2009-10-23 15:10:00,10.15,10.19,10.12,10.18,189400.0,8.6807,8.715,8.6551,8.7064,189400.0
2009-10-23 15:15:00,10.17,10.18,10.12,10.12,63100.0,8.6979,8.7064,8.6551,8.6551,63100.0
2009-10-23 15:20:00,10.12,10.15,10.1,10.14,82400.0,8.6551,8.6807,8.638,8.6722,82400.0
2009-10-23 15:25:00,10.13,10.14,10.1,10.13,48900.0,8.6636,8.6722,8.638,8.6636,48900.0
2009-10-23 15:30:00,10.13,10.16,10.1,10.13,148600.0,8.6636,8.6893,8.638,8.6636,148600.0
2009-10-23 15:35:00,10.13,10.15,10.1,10.12,206700.0,8.6636,8.6807,8.638,8.6551,206700.0
2009-10-23 15:40:00,10.12,10.16,10.08,10.13,290800.0,8.6551,8.6893,8.6209,8.6636,290800.0
2009-10-23 15:45:00,10.13,10.14,10.1,10.1,91800.0,8.6636,8.6722,8.638,8.638,91800.0
2009-10-23 15:50:00,10.11,10.12,10.09,10.11,157900.0,8.6465,8.6551,8.6294,8.6465,157900.0
2009-10-23 15:55:00,10.1,10.11,10.08,10.09,160100.0,8.638,8.6465,8.6209,8.6294,160100.0
2009-10-26 09:30:00,10.11,10.15,10.03,10.09,81800.0,8.6465,8.6807,8.5781,8.6294,81800.0
2009-10-26 09:35:00,10.08,10.11,10.01,10.09,104600.0,8.6209,8.6465,8.561,8.6294,104600.0
2009-10-26 09:40:00,10.08,10.15,10.05,10.08,80200.0,8.6209,8.6807,8.5952,8.6209,80200.0
2009-10-26 09:45:00,10.09,10.24,10.09,10.16,91100.0,8.6294,8.7577,8.6294,8.6893,91100.0
2009-10-26 09:50:00,10.17,10.26,10.17,10.21,67100.0,8.6979,8.7748,8.6979,8.7321,67100.0
2009-10-26 09:55:00,10.22,10.23,10.17,10.18,75500.0,8.7406,8.7492,8.6979,8.7064,75500.0
2009-10-26 10:00:00,10.18,10.24,10.18,10.19,96900.0,8.7064,8.7577,8.7064,8.715,96900.0
2009-10-26 10:05:00,10.2,10.21,10.15,10.19,69600.0,8.7235,8.7321,8.6807,8.715,69600.0
2009-10-26 10:10:00,10.19,10.22,10.16,10.18,44000.0,8.715,8.7406,8.6893,8.7064,44000.0
2009-10-26 10:15:00,10.19,10.2,10.14,10.16,47000.0,8.715,8.7235,8.6722,8.6893,47000.0
2009-10-26 10:20:00,10.16,10.18,10.11,10.11,65900.0,8.6893,8.7064,8.6465,8.6465,65900.0
2009-10-26 10:25:00,10.1,10.17,10.1,10.12,70500.0,8.638,8.6979,8.638,8.6551,70500.0
2009-10-26 10:30:00,10.12,10.15,10.11,10.13,35100.0,8.6551,8.6807,8.6465,8.6636,35100.0
2009-10-26 10:35:00,10.14,10.16,10.08,10.1,59100.0,8.6722,8.6893,8.6209,8.638,59100.0
2009-10-26 10:40:00,10.1,10.15,10.1,10.14,94100.0,8.638,8.6807,8.638,8.6722,94100.0
2009-10-26 10:45:00,10.13,10.16,10.1,10.15,91700.0,8.6636,8.6893,8.638,8.6807,91700.0
2009-10-26 10:50:00,10.15,10.16,10.13,10.15,71900.0,8.6807,8.6893,8.6636,8.6807,71900.0
2009-10-26 10:55:00,10.15,10.15,10.07,10.12,79400.0,8.6807,8.6807,8.6123,8.6551,79400.0
2009-10-26 11:00:00,10.11,10.13,10.08,10.1,20800.0,8.6465,8.6636,8.6209,8.638,20800.0
2009-10-26 11:05:00,10.1,10.12,10.06,10.09,98600.0,8.638,8.6551,8.6038,8.6294,98600.0
2009-10-26 11:10:00,10.1,10.1,10.0,10.01,85700.0,8.638,8.638,8.5525,8.561,85700.0
2009-10-26 11:15:00,10.02,10.03,9.98,10.01,143200.0,8.5696,8.5781,8.5354,8.561,143200.0
2009-10-26 11:20:00,10.01,10.06,10.0,10.03,86800.0,8.561,8.6038,8.5525,8.5781,86800.0
2009-10-26 11:25:00,10.03,10.05,9.94,9.94,339300.0,8.5781,8.5952,8.5011,8.5011,339300.0
2009-10-26 11:30:00,9.94,9.94,9.85,9.87,253000.0,8.5011,8.5011,8.4242,8.4413,253000.0
2009-10-26 11:35:00,9.86,9.87,9.74,9.79,253800.0,8.4327,8.4413,8.3301,8.3729,253800.0
2009-10-26 11:40:00,9.8,9.81,9.74,9.8,329200.0,8.3814,8.39,8.3301,8.3814,329200.0
2009-10-26 11:45:00,9.79,9.81,9.77,9.78,103300.0,8.3729,8.39,8.3558,8.3643,103300.0
2009-10-26 11:50:00,9.79,9.83,9.77,9.78,82200.0,8.3729,8.4071,8.3558,8.3643,82200.0
2009-10-26 11:55:00,9.77,9.81,9.75,9.75,200900.0,8.3558,8.39,8.3386,8.3386,200900.0
2009-10-26 12:00:00,9.75,9.75,9.62,9.62,374900.0,8.3386,8.3386,8.2275,8.2275,374900.0
2009-10-26 12:05:00,9.62,9.64,9.58,9.64,351800.0,8.2275,8.2446,8.1933,8.2446,351800.0
2009-10-26 12:10:00,9.64,9.78,9.61,9.78,169000.0,8.2446,8.3643,8.2189,8.3643,169000.0
2009-10-26 12:15:00,9.78,9.79,9.75,9.79,33500.0,8.3643,8.3729,8.3386,8.3729,33500.0
2009-10-26 12:20:00,9.79,9.79,9.75,9.78,46800.0,8.3729,8.3729,8.3386,8.3643,46800.0
2009-10-26 12:25:00,9.78,9.81,9.73,9.74,71700.0,8.3643,8.39,8.3215,8.3301,71700.0
2009-10-26 12:30:00,9.74,9.74,9.7,9.7,46800.0,8.3301,8.3301,8.2959,8.2959,46800.0
2009-10-26 12:35:00,9.7,9.75,9.67,9.75,51000.0,8.2959,8.3386,8.2702,8.3386,51000.0
2009-10-26 12:40:00,9.74,9.75,9.71,9.73,65700.0,8.3301,8.3386,8.3044,8.3215,65700.0
2009-10-26 12:45:00,9.72,9.75,9.72,9.74,56800.0,8.313,8.3386,8.313,8.3301,56800.0
2009-10-26 12:50:00,9.75,9.78,9.73,9.78,70200.0,8.3386,8.3643,8.3215,8.3643,70200.0
2009-10-26 12:55:00,9.78,9.85,9.76,9.78,68800.0,8.3643,8.4242,8.3472,8.3643,68800.0
2009-10-26 13:00:00,9.79,9.79,9.75,9.75,37800.0,8.3729,8.3729,8.3386,8.3386,37800.0
2009-10-26 13:05:00,9.75,9.78,9.75,9.78,14200.0,8.3386,8.3643,8.3386,8.3643,14200.0
2009-10-26 13:10:00,9.78,9.79,9.76,9.78,61900.0,8.3643,8.3729,8.3472,8.3643,61900.0
2009-10-26 13:15:00,9.79,9.79,9.74,9.75,37100.0,8.3729,8.3729,8.3301,8.3386,37100.0
2009-10-26 13:20:00,9.75,9.78,9.73,9.75,102600.0,8.3386,8.3643,8.3215,8.3386,102600.0
2009-10-26 13:25:00,9.75,9.79,9.74,9.77,34700.0,8.3386,8.3729,8.3301,8.3558,34700.0
2009-10-26 13:30:00,9.77,9.82,9.77,9.81,40500.0,8.3558,8.3985,8.3558,8.39,40500.0
2009-10-26 13:35:00,9.81,9.83,9.81,9.81,19200.0,8.39,8.4071,8.39,8.39,19200.0
2009-10-26 13:40:00,9.82,9.85,9.81,9.84,53700.0,8.3985,8.4242,8.39,8.4156,53700.0
2009-10-26 13:45:00,9.83,9.84,9.81,9.82,29700.0,8.4071,8.4156,8.39,8.3985,29700.0
2009-10-26 13:50:00,9.81,9.83,9.8,9.83,45300.0,8.39,8.4071,8.3814,8.4071,45300.0
2009-10-26 13:55:00,9.83,9.85,9.8,9.8,42700.0,8.4071,8.4242,8.3814,8.3814,42700.0
2009-10-26 14:00:00,9.8,9.82,9.78,9.8,79400.0,8.3814,8.3985,8.3643,8.3814,79400.0
2009-10-26 14:05:00,9.8,9.83,9.76,9.78,149500.0,8.3814,8.4071,8.3472,8.3643,149500.0
2009-10-26 14:10:00,9.78,9.84,9.76,9.84,99400.0,8.3643,8.4156,8.3472,8.4156,99400.0
2009-10-26 14:15:00,9.84,9.85,9.75,9.78,127000.0,8.4156,8.4242,8.3386,8.3643,127000.0
2009-10-26 14:20:00,9.78,9.82,9.77,9.78,37100.0,8.3643,8.3985,8.3558,8.3643,37100.0
2009-10-26 14:25:00,9.78,9.79,9.76,9.79,41200.0,8.3643,8.3729,8.3472,8.3729,41200.0
2009-10-26 14:30:00,9.78,9.78,9.73,9.75,100900.0,8.3643,8.3643,8.3215,8.3386,100900.0
2009-10-26 14:35:00,9.74,9.76,9.73,9.76,174000.0,8.3301,8.3472,8.3215,8.3472,174000.0
2009-10-26 14:40:00,9.75,9.77,9.7,9.7,103200.0,8.3386,8.3558,8.2959,8.2959,103200.0
2009-10-26 14:45:00,9.71,9.71,9.68,9.69,79000.0,8.3044,8.3044,8.2788,8.2873,79000.0
2009-10-26 14:50:00,9.69,9.71,9.69,9.71,21500.0,8.2873,8.3044,8.2873,8.3044,21500.0
2009-10-26 14:55:00,9.7,9.74,9.69,9.71,152400.0,8.2959,8.3301,8.2873,8.3044,152400.0
2009-10-26 15:00:00,9.71,9.72,9.68,9.7,115200.0,8.3044,8.313,8.2788,8.2959,115200.0
2009-10-26 15:05:00,9.7,9.71,9.66,9.71,122900.0,8.2959,8.3044,8.2617,8.3044,122900.0
2009-10-26 15:10:00,9.71,9.71,9.68,9.68,74500.0,8.3044,8.3044,8.2788,8.2788,74500.0
2009-10-26 15:15:00,9.68,9.72,9.66,9.68,88400.0,8.2788,8.313,8.2617,8.2788,88400.0
2009-10-26 15:20:00,9.68,9.71,9.66,9.7,105100.0,8.2788,8.3044,8.2617,8.2959,105100.0
2009-10-26 15:25:00,9.71,9.71,9.66,9.67,106300.0,8.3044,8.3044,8.2617,8.2702,106300.0
2009-10-26 15:30:00,9.68,9.69,9.67,9.69,41500.0,8.2788,8.2873,8.2702,8.2873,41500.0
2009-10-26 15:35:00,9.69,9.69,9.66,9.67,117800.0,8.2873,8.2873,8.2617,8.2702,117800.0
2009-10-26 15:40:00,9.68,9.71,9.67,9.7,98400.0,8.2788,8.3044,8.2702,8.2959,98400.0
2009-10-26 15:45:00,9.7,9.74,9.69,9.72,173800.0,8.2959,8.3301,8.2873,8.313,173800.0
2009-10-26 15:50:00,9.73,9.73,9.67,9.68,163600.0,8.3215,8.3215,8.2702,8.2788,163600.0
2009-10-26 15:55:00,9.67,9.7,9.67,9.68,199700.0,8.2702,8.2959,8.2702,8.2788,199700.0
2009-10-27 09:30:00,9.77,9.79,9.7,9.73,127400.0,8.3558,8.3729,8.2959,8.3215,127400.0
2009-10-27 09:35:00,9.74,9.84,9.67,9.78,199000.0,8.3301,8.4156,8.2702,8.3643,199000.0
2009-10-27 09:40:00,9.78,9.81,9.66,9.68,115800.0,8.3643,8.39,8.2617,8.2788,115800.0
2009-10-27 09:45:00,9.69,9.76,9.67,9.76,71400.0,8.2873,8.3472,8.2702,8.3472,71400.0
2009-10-27 09:50:00,9.76,9.8,9.76,9.79,113300.0,8.3472,8.3814,8.3472,8.3729,113300.0
2009-10-27 09:55:00,9.79,9.79,9.72,9.73,55700.0,8.3729,8.3729,8.313,8.3215,55700.0
2009-10-27 10:00:00,9.73,9.73,9.56,9.61,203800.0,8.3215,8.3215,8.1762,8.2189,203800.0
2009-10-27 10:05:00,9.6,9.6,9.51,9.59,200300.0,8.2104,8.2104,8.1334,8.2018,200300.0
2009-10-27 10:10:00,9.59,9.64,9.59,9.61,74300.0,8.2018,8.2446,8.2018,8.2189,74300.0
2009-10-27 10:15:00,9.61,9.68,9.6,9.62,271700.0,8.2189,8.2788,8.2104,8.2275,271700.0
2009-10-27 10:20:00,9.62,9.65,9.59,9.61,96500.0,8.2275,8.2531,8.2018,8.2189,96500.0
2009-10-27 10:25:00,9.62,9.74,9.6,9.72,198000.0,8.2275,8.3301,8.2104,8.313,198000.0
2009-10-27 10:30:00,9.72,9.72,9.63,9.67,106100.0,8.313,8.313,8.236,8.2702,106100.0
2009-10-27 10:35:00,9.68,9.69,9.63,9.67,75700.0,8.2788,8.2873,8.236,8.2702,75700.0
2009-10-27 10:40:00,9.67,9.74,9.67,9.7,108100.0,8.2702,8.3301,8.2702,8.2959,108100.0
2009-10-27 10:45:00,9.7,9.7,9.63,9.66,50300.0,8.2959,8.2959,8.236,8.2617,50300.0
2009-10-27 10:50:00,9.67,9.68,9.6,9.65,72100.0,8.2702,8.2788,8.2104,8.2531,72100.0
2009-10-27 10:55:00,9.65,9.66,9.6,9.63,80800.0,8.2531,8.2617,8.2104,8.236,80800.0
2009-10-27 11:00:00,9.63,9.64,9.56,9.61,78300.0,8.236,8.2446,8.1762,8.2189,78300.0
2009-10-27 11:05:00,9.61,9.65,9.58,9.65,62600.0,8.2189,8.2531,8.1933,8.2531,62600.0
2009-10-27 11:10:00,9.65,9.68,9.61,9.66,53400.0,8.2531,8.2788,8.2189,8.2617,53400.0
2009-10-27 11:15:00,9.66,9.7,9.64,9.7,32100.0,8.2617,8.2959,8.2446,8.2959,32100.0
2009-10-27 11:20:00,9.69,9.73,9.69,9.72,86400.0,8.2873,8.3215,8.2873,8.313,86400.0
2009-10-27 11:25:00,9.72,9.78,9.71,9.77,81800.0,8.313,8.3643,8.3044,8.3558,81800.0
2009-10-27 11:30:00,9.78,9.81,9.76,9.79,102700.0,8.3643,8.39,8.3472,8.3729,102700.0
2009-10-27 11:35:00,9.79,9.87,9.79,9.86,98700.0,8.3729,8.4413,8.3729,8.4327,98700.0
2009-10-27 11:40:00,9.86,9.87,9.8,9.81,30800.0,8.4327,8.4413,8.3814,8.39,30800.0
2009-10-27 11:45:00,9.81,9.82,9.77,9.8,46900.0,8.39,8.3985,8.3558,8.3814,46900.0
2009-10-27 11:50:00,9.8,9.84,9.8,9.8,42800.0,8.3814,8.4156,8.3814,8.3814,42800.0
2009-10-27 11:55:00,9.79,9.82,9.78,9.81,42200.0,8.3729,8.3985,8.3643,8.39,42200.0
2009-10-27 12:00:00,9.81,9.82,9.77,9.78,33500.0,8.39,8.3985,8.3558,8.3643,33500.0
2009-10-27 12:05:00,9.78,9.78,9.75,9.77,28100.0,8.3643,8.3643,8.3386,8.3558,28100.0
2009-10-27 12:10:00,9.77,9.77,9.73,9.74,27400.0,8.3558,8.3558,8.3215,8.3301,27400.0
2009-10-27 12:15:00,9.73,9.77,9.73,9.77,29000.0,8.3215,8.3558,8.3215,8.3558,29000.0
2009-10-27 12:20:00,9.77,9.77,9.76,9.76,6000.0,8.3558,8.3558,8.3472,8.3472,6000.0
2009-10-27 12:25:00,9.77,9.77,9.73,9.74,18800.0,8.3558,8.3558,8.3215,8.3301,18800.0
2009-10-27 12:30:00,9.73,9.74,9.69,9.69,41000.0,8.3215,8.3301,8.2873,8.2873,41000.0
2009-10-27 12:35:00,9.69,9.72,9.65,9.7,68600.0,8.2873,8.313,8.2531,8.2959,68600.0
2009-10-27 12:40:00,9.7,9.71,9.66,9.68,28100.0,8.2959,8.3044,8.2617,8.2788,28100.0
2009-10-27 12:45:00,9.69,9.71,9.67,9.7,18800.0,8.2873,8.3044,8.2702,8.2959,18800.0
2009-10-27 12:50:00,9.71,9.71,9.65,9.65,26900.0,8.3044,8.3044,8.2531,8.2531,26900.0
2009-10-27 12:55:00,9.66,9.7,9.65,9.67,39800.0,8.2617,8.2959,8.2531,8.2702,39800.0
2009-10-27 13:00:00,9.67,9.69,9.65,9.67,29300.0,8.2702,8.2873,8.2531,8.2702,29300.0
2009-10-27 13:05:00,9.68,9.68,9.59,9.62,132300.0,8.2788,8.2788,8.2018,8.2275,132300.0
2009-10-27 13:10:00,9.61,9.66,9.61,9.64,43100.0,8.2189,8.2617,8.2189,8.2446,43100.0
2009-10-27 13:15:00,9.64,9.67,9.63,9.67,83600.0,8.2446,8.2702,8.236,8.2702,83600.0
2009-10-27 13:20:00,9.67,9.67,9.64,9.65,140000.0,8.2702,8.2702,8.2446,8.2531,140000.0
2009-10-27 13:25:00,9.65,9.65,9.62,9.62,43900.0,8.2531,8.2531,8.2275,8.2275,43900.0
2009-10-27 13:30:00,9.62,9.64,9.55,9.56,68300.0,8.2275,8.2446,8.1676,8.1762,68300.0
2009-10-27 13:35:00,9.56,9.62,9.56,9.62,36900.0,8.1762,8.2275,8.1762,8.2275,36900.0
2009-10-27 13:40:00,9.62,9.64,9.58,9.58,97100.0,8.2275,8.2446,8.1933,8.1933,97100.0
2009-10-27 13:45:00,9.58,9.61,9.56,9.6,102500.0,8.1933,8.2189,8.1762,8.2104,102500.0
2009-10-27 13:50:00,9.6,9.61,9.56,9.56,112900.0,8.2104,8.2189,8.1762,8.1762,112900.0
2009-10-27 13:55:00,9.57,9.6,9.53,9.56,260500.0,8.1847,8.2104,8.1505,8.1762,260500.0
2009-10-27 14:00:00,9.56,9.59,9.51,9.51,204800.0,8.1762,8.2018,8.1334,8.1334,204800.0
2009-10-27 14:05:00,9.52,9.53,9.51,9.53,134100.0,8.1419,8.1505,8.1334,8.1505,134100.0
2009-10-27 14:10:00,9.52,9.56,9.51,9.56,132800.0,8.1419,8.1762,8.1334,8.1762,132800.0
2009-10-27 14:15:00,9.56,9.62,9.56,9.62,78500.0,8.1762,8.2275,8.1762,8.2275,78500.0
2009-10-27 14:20:00,9.62,9.66,9.6,9.65,72000.0,8.2275,8.2617,8.2104,8.2531,72000.0
2009-10-27 14:25:00,9.66,9.71,9.63,9.64,95700.0,8.2617,8.3044,8.236,8.2446,95700.0
2009-10-27 14:30:00,9.64,9.67,9.64,9.65,61400.0,8.2446,8.2702,8.2446,8.2531,61400.0
2009-10-27 14:35:00,9.65,9.68,9.62,9.64,50800.0,8.2531,8.2788,8.2275,8.2446,50800.0
2009-10-27 14:40:00,9.64,9.67,9.63,9.67,46500.0,8.2446,8.2702,8.236,8.2702,46500.0
2009-10-27 14:45:00,9.66,9.66,9.65,9.66,10900.0,8.2617,8.2617,8.2531,8.2617,10900.0
2009-10-27 14:50:00,9.66,9.72,9.65,9.71,85800.0,8.2617,8.313,8.2531,8.3044,85800.0
2009-10-27 14:55:00,9.72,9.75,9.71,9.71,98700.0,8.313,8.3386,8.3044,8.3044,98700.0
2009-10-27 15:00:00,9.7,9.75,9.7,9.73,51200.0,8.2959,8.3386,8.2959,8.3215,51200.0
2009-10-27 15:05:00,9.74,9.74,9.66,9.66,46700.0,8.3301,8.3301,8.2617,8.2617,46700.0
2009-10-27 15:10:00,9.66,9.67,9.63,9.65,88500.0,8.2617,8.2702,8.236,8.2531,88500.0
2009-10-27 15:15:00,9.65,9.68,9.62,9.67,43600.0,8.2531,8.2788,8.2275,8.2702,43600.0
2009-10-27 15:20:00,9.67,9.68,9.61,9.64,91000.0,8.2702,8.2788,8.2189,8.2446,91000.0
2009-10-27 15:25:00,9.64,9.65,9.62,9.63,49500.0,8.2446,8.2531,8.2275,8.236,49500.0
2009-10-27 15:30:00,9.64,9.65,9.57,9.57,70800.0,8.2446,8.2531,8.1847,8.1847,70800.0
2009-10-27 15:35:00,9.57,9.62,9.56,9.62,131400.0,8.1847,8.2275,8.1762,8.2275,131400.0
2009-10-27 15:40:00,9.61,9.62,9.59,9.59,104000.0,8.2189,8.2275,8.2018,8.2018,104000.0
2009-10-27 15:45:00,9.6,9.6,9.56,9.58,116000.0,8.2104,8.2104,8.1762,8.1933,116000.0
2009-10-27 15:50:00,9.57,9.6,9.56,9.58,192900.0,8.1847,8.2104,8.1762,8.1933,192900.0
2009-10-27 15:55:00,9.59,9.59,9.56,9.58,273400.0,8.2018,8.2018,8.1762,8.1933,273400.0
2009-10-28 09:30:00,9.62,9.62,9.37,9.37,149700.0,8.2275,8.2275,8.0137,8.0137,149700.0
2009-10-28 09:35:00,9.38,9.41,9.27,9.28,168200.0,8.0222,8.0479,7.9281,7.9367,168200.0
2009-10-28 09:40:00,9.27,9.37,9.25,9.34,215700.0,7.9281,8.0137,7.911,7.988,215700.0
2009-10-28 09:45:00,9.35,9.38,9.26,9.26,80000.0,7.9965,8.0222,7.9196,7.9196,80000.0
2009-10-28 09:50:00,9.26,9.29,9.25,9.27,204800.0,7.9196,7.9452,7.911,7.9281,204800.0
2009-10-28 09:55:00,9.26,9.29,9.25,9.28,74600.0,7.9196,7.9452,7.911,7.9367,74600.0
2009-10-28 10:00:00,9.28,9.28,9.09,9.12,558900.0,7.9367,7.9367,7.7742,7.7998,558900.0
2009-10-28 10:05:00,9.12,9.19,9.09,9.17,359700.0,7.7998,7.8597,7.7742,7.8426,359700.0
2009-10-28 10:10:00,9.17,9.29,9.16,9.21,218300.0,7.8426,7.9452,7.8341,7.8768,218300.0
2009-10-28 10:15:00,9.22,9.23,9.16,9.2,105400.0,7.8854,7.8939,7.8341,7.8683,105400.0
2009-10-28 10:20:00,9.21,9.22,9.17,9.19,88800.0,7.8768,7.8854,7.8426,7.8597,88800.0
2009-10-28 10:25:00,9.18,9.19,9.13,9.14,95100.0,7.8512,7.8597,7.8084,7.8169,95100.0
2009-10-28 10:30:00,9.14,9.2,9.13,9.2,135100.0,7.8169,7.8683,7.8084,7.8683,135100.0
2009-10-28 10:35:00,9.2,9.23,9.17,9.22,96200.0,7.8683,7.8939,7.8426,7.8854,96200.0
2009-10-28 10:40:00,9.22,9.24,9.2,9.22,94300.0,7.8854,7.9025,7.8683,7.8854,94300.0
2009-10-28 10:45:00,9.22,9.23,9.16,9.17,87000.0,7.8854,7.8939,7.8341,7.8426,87000.0
2009-10-28 10:50:00,9.17,9.17,9.12,9.15,184200.0,7.8426,7.8426,7.7998,7.8255,184200.0
2009-10-28 10:55:00,9.14,9.21,9.14,9.21,63500.0,7.8169,7.8768,7.8169,7.8768,63500.0
2009-10-28 11:00:00,9.2,9.2,9.12,9.13,135000.0,7.8683,7.8683,7.7998,7.8084,135000.0
2009-10-28 11:05:00,9.12,9.16,9.09,9.15,108500.0,7.7998,7.8341,7.7742,7.8255,108500.0
2009-10-28 11:10:00,9.15,9.17,9.1,9.1,75600.0,7.8255,7.8426,7.7827,7.7827,75600.0
2009-10-28 11:15:00,9.11,9.2,9.09,9.19,137400.0,7.7913,7.8683,7.7742,7.8597,137400.0
2009-10-28 11:20:00,9.2,9.2,9.15,9.15,72400.0,7.8683,7.8683,7.8255,7.8255,72400.0
2009-10-28 11:25:00,9.16,9.21,9.13,9.13,222300.0,7.8341,7.8768,7.8084,7.8084,222300.0
2009-10-28 11:30:00,9.13,9.18,9.13,9.18,95700.0,7.8084,7.8512,7.8084,7.8512,95700.0
2009-10-28 11:35:00,9.18,9.21,9.17,9.18,69900.0,7.8512,7.8768,7.8426,7.8512,69900.0
2009-10-28 11:40:00,9.19,9.19,9.13,9.15,81500.0,7.8597,7.8597,7.8084,7.8255,81500.0
2009-10-28 11:45:00,9.15,9.16,9.1,9.12,307800.0,7.8255,7.8341,7.7827,7.7998,307800.0
2009-10-28 11:50:00,9.12,9.14,9.1,9.13,129700.0,7.7998,7.8169,7.7827,7.8084,129700.0
2009-10-28 11:55:00,9.12,9.19,9.12,9.18,59100.0,7.7998,7.8597,7.7998,7.8512,59100.0
2009-10-28 12:00:00,9.18,9.2,9.18,9.19,35200.0,7.8512,7.8683,7.8512,7.8597,35200.0
2009-10-28 12:05:00,9.19,9.19,9.17,9.17,28800.0,7.8597,7.8597,7.8426,7.8426,28800.0
2009-10-28 12:10:00,9.17,9.19,9.15,9.19,75500.0,7.8426,7.8597,7.8255,7.8597,75500.0
2009-10-28 12:15:00,9.19,9.21,9.19,9.2,40400.0,7.8597,7.8768,7.8597,7.8683,40400.0
2009-10-28 12:20:00,9.2,9.2,9.15,9.15,68300.0,7.8683,7.8683,7.8255,7.8255,68300.0
2009-10-28 12:25:00,9.15,9.19,9.15,9.19,103200.0,7.8255,7.8597,7.8255,7.8597,103200.0
2009-10-28 12:30:00,9.19,9.19,9.17,9.18,34700.0,7.8597,7.8597,7.8426,7.8512,34700.0
2009-10-28 12:35:00,9.18,9.18,9.17,9.18,40300.0,7.8512,7.8512,7.8426,7.8512,40300.0
2009-10-28 12:40:00,9.18,9.18,9.16,9.17,80700.0,7.8512,7.8512,7.8341,7.8426,80700.0
2009-10-28 12:45:00,9.18,9.23,9.17,9.2,174700.0,7.8512,7.8939,7.8426,7.8683,174700.0
2009-10-28 12:50:00,9.2,9.2,9.12,9.15,109400.0,7.8683,7.8683,7.7998,7.8255,109400.0
2009-10-28 12:55:00,9.16,9.16,9.11,9.12,43300.0,7.8341,7.8341,7.7913,7.7998,43300.0
2009-10-28 13:00:00,9.11,9.2,9.1,9.2,118800.0,7.7913,7.8683,7.7827,7.8683,118800.0
2009-10-28 13:05:00,9.2,9.24,9.2,9.24,35300.0,7.8683,7.9025,7.8683,7.9025,35300.0
2009-10-28 13:10:00,9.24,9.27,9.23,9.27,21200.0,7.9025,7.9281,7.8939,7.9281,21200.0
2009-10-28 13:15:00,9.27,9.3,9.25,9.25,67000.0,7.9281,7.9538,7.911,7.911,67000.0
2009-10-28 13:20:00,9.25,9.29,9.23,9.29,53300.0,7.911,7.9452,7.8939,7.9452,53300.0
2009-10-28 13:25:00,9.29,9.3,9.25,9.26,41200.0,7.9452,7.9538,7.911,7.9196,41200.0
2009-10-28 13:30:00,9.27,9.28,9.24,9.24,32500.0,7.9281,7.9367,7.9025,7.9025,32500.0
2009-10-28 13:35:00,9.24,9.27,9.23,9.26,46000.0,7.9025,7.9281,7.8939,7.9196,46000.0
2009-10-28 13:40:00,9.25,9.3,9.23,9.24,53800.0,7.911,7.9538,7.8939,7.9025,53800.0
2009-10-28 13:45:00,9.23,9.26,9.23,9.24,42500.0,7.8939,7.9196,7.8939,7.9025,42500.0
2009-10-28 13:50:00,9.24,9.25,9.22,9.25,28900.0,7.9025,7.911,7.8854,7.911,28900.0
2009-10-28 13:55:00,9.25,9.26,9.21,9.23,49900.0,7.911,7.9196,7.8768,7.8939,49900.0
2009-10-28 14:00:00,9.25,9.3,9.22,9.3,116900.0,7.911,7.9538,7.8854,7.9538,116900.0
2009-10-28 14:05:00,9.3,9.32,9.28,9.3,79900.0,7.9538,7.9709,7.9367,7.9538,79900.0
2009-10-28 14:10:00,9.29,9.3,9.28,9.3,42000.0,7.9452,7.9538,7.9367,7.9538,42000.0
2009-10-28 14:15:00,9.3,9.32,9.28,9.28,50700.0,7.9538,7.9709,7.9367,7.9367,50700.0
2009-10-28 14:20:00,9.28,9.3,9.25,9.3,202700.0,7.9367,7.9538,7.911,7.9538,202700.0
2009-10-28 14:25:00,9.31,9.31,9.27,9.27,40400.0,7.9623,7.9623,7.9281,7.9281,40400.0
2009-10-28 14:30:00,9.27,9.29,9.26,9.26,45500.0,7.9281,7.9452,7.9196,7.9196,45500.0
2009-10-28 14:35:00,9.26,9.27,9.23,9.23,77700.0,7.9196,7.9281,7.8939,7.8939,77700.0
2009-10-28 14:40:00,9.24,9.27,9.22,9.25,74100.0,7.9025,7.9281,7.8854,7.911,74100.0
2009-10-28 14:45:00,9.25,9.26,9.21,9.26,78200.0,7.911,7.9196,7.8768,7.9196,78200.0
2009-10-28 14:50:00,9.26,9.28,9.22,9.23,75800.0,7.9196,7.9367,7.8854,7.8939,75800.0
2009-10-28 14:55:00,9.23,9.24,9.19,9.2,79400.0,7.8939,7.9025,7.8597,7.8683,79400.0
2009-10-28 15:00:00,9.19,9.22,9.17,9.19,85300.0,7.8597,7.8854,7.8426,7.8597,85300.0
2009-10-28 15:05:00,9.19,9.22,9.19,9.19,55100.0,7.8597,7.8854,7.8597,7.8597,55100.0
2009-10-28 15:10:00,9.19,9.19,9.13,9.16,90600.0,7.8597,7.8597,7.8084,7.8341,90600.0
2009-10-28 15:15:00,9.16,9.2,9.14,9.18,70200.0,7.8341,7.8683,7.8169,7.8512,70200.0
2009-10-28 15:20:00,9.18,9.19,9.14,9.15,83800.0,7.8512,7.8597,7.8169,7.8255,83800.0
2009-10-28 15:25:00,9.15,9.16,9.08,9.08,241900.0,7.8255,7.8341,7.7656,7.7656,241900.0
2009-10-28 15:30:00,9.08,9.09,9.07,9.07,153900.0,7.7656,7.7742,7.7571,7.7571,153900.0
2009-10-28 15:35:00,9.07,9.08,9.04,9.05,114300.0,7.7571,7.7656,7.7314,7.74,114300.0
2009-10-28 15:40:00,9.04,9.1,9.04,9.07,202300.0,7.7314,7.7827,7.7314,7.7571,202300.0
2009-10-28 15:45:00,9.07,9.11,9.06,9.11,139300.0,7.7571,7.7913,7.7485,7.7913,139300.0
2009-10-28 15:50:00,9.11,9.12,9.08,9.08,400800.0,7.7913,7.7998,7.7656,7.7656,400800.0
2009-10-28 15:55:00,9.08,9.12,9.08,9.12,539600.0,7.7656,7.7998,7.7656,7.7998,539600.0
2009-10-29 09:30:00,9.37,9.45,9.33,9.36,192100.0,8.0137,8.0821,7.9794,8.0051,192100.0
2009-10-29 09:35:00,9.36,9.41,9.35,9.37,91400.0,8.0051,8.0479,7.9965,8.0137,91400.0
2009-10-29 09:40:00,9.37,9.38,9.23,9.23,237200.0,8.0137,8.0222,7.8939,7.8939,237200.0
2009-10-29 09:45:00,9.24,9.27,9.18,9.18,169700.0,7.9025,7.9281,7.8512,7.8512,169700.0
2009-10-29 09:50:00,9.19,9.21,9.14,9.16,126800.0,7.8597,7.8768,7.8169,7.8341,126800.0
2009-10-29 09:55:00,9.16,9.23,9.15,9.23,141700.0,7.8341,7.8939,7.8255,7.8939,141700.0
2009-10-29 10:00:00,9.24,9.34,9.22,9.29,275300.0,7.9025,7.988,7.8854,7.9452,275300.0
2009-10-29 10:05:00,9.29,9.32,9.27,9.29,199300.0,7.9452,7.9709,7.9281,7.9452,199300.0
2009-10-29 10:10:00,9.29,9.3,9.26,9.27,216500.0,7.9452,7.9538,7.9196,7.9281,216500.0
2009-10-29 10:15:00,9.27,9.27,9.25,9.26,99200.0,7.9281,7.9281,7.911,7.9196,99200.0
2009-10-29 10:20:00,9.25,9.32,9.22,9.3,484000.0,7.911,7.9709,7.8854,7.9538,484000.0
2009-10-29 10:25:00,9.31,9.34,9.25,9.26,153700.0,7.9623,7.988,7.911,7.9196,153700.0
2009-10-29 10:30:00,9.25,9.29,9.24,9.27,123400.0,7.911,7.9452,7.9025,7.9281,123400.0
2009-10-29 10:35:00,9.28,9.28,9.24,9.27,146000.0,7.9367,7.9367,7.9025,7.9281,146000.0
2009-10-29 10:40:00,9.28,9.28,9.2,9.21,134200.0,7.9367,7.9367,7.8683,7.8768,134200.0
2009-10-29 10:45:00,9.21,9.21,9.17,9.21,154800.0,7.8768,7.8768,7.8426,7.8768,154800.0
2009-10-29 10:50:00,9.21,9.24,9.19,9.2,156200.0,7.8768,7.9025,7.8597,7.8683,156200.0
2009-10-29 10:55:00,9.2,9.24,9.2,9.24,81500.0,7.8683,7.9025,7.8683,7.9025,81500.0
2009-10-29 11:00:00,9.24,9.3,9.23,9.29,199300.0,7.9025,7.9538,7.8939,7.9452,199300.0
2009-10-29 11:05:00,9.29,9.3,9.26,9.28,96300.0,7.9452,7.9538,7.9196,7.9367,96300.0
2009-10-29 11:10:00,9.28,9.31,9.27,9.28,60200.0,7.9367,7.9623,7.9281,7.9367,60200.0
2009-10-29 11:15:00,9.27,9.29,9.25,9.27,71500.0,7.9281,7.9452,7.911,7.9281,71500.0
2009-10-29 11:20:00,9.27,9.29,9.27,9.27,34900.0,7.9281,7.9452,7.9281,7.9281,34900.0
2009-10-29 11:25:00,9.26,9.3,9.26,9.29,47000.0,7.9196,7.9538,7.9196,7.9452,47000.0
2009-10-29 11:30:00,9.29,9.37,9.29,9.36,89900.0,7.9452,8.0137,7.9452,8.0051,89900.0
2009-10-29 11:35:00,9.35,9.38,9.35,9.37,48600.0,7.9965,8.0222,7.9965,8.0137,48600.0
2009-10-29 11:40:00,9.38,9.4,9.35,9.36,71400.0,8.0222,8.0393,7.9965,8.0051,71400.0
2009-10-29 11:45:00,9.36,9.39,9.36,9.38,63500.0,8.0051,8.0308,8.0051,8.0222,63500.0
2009-10-29 11:50:00,9.38,9.39,9.35,9.37,57000.0,8.0222,8.0308,7.9965,8.0137,57000.0
2009-10-29 11:55:00,9.37,9.39,9.36,9.39,47100.0,8.0137,8.0308,8.0051,8.0308,47100.0
2009-10-29 12:00:00,9.39,9.44,9.38,9.43,87700.0,8.0308,8.0735,8.0222,8.065,87700.0
2009-10-29 12:05:00,9.44,9.48,9.43,9.48,165400.0,8.0735,8.1077,8.065,8.1077,165400.0
2009-10-29 12:10:00,9.48,9.48,9.45,9.48,104000.0,8.1077,8.1077,8.0821,8.1077,104000.0
2009-10-29 12:15:00,9.47,9.49,9.46,9.49,79400.0,8.0992,8.1163,8.0906,8.1163,79400.0
2009-10-29 12:20:00,9.49,9.51,9.46,9.48,151500.0,8.1163,8.1334,8.0906,8.1077,151500.0
2009-10-29 12:25:00,9.48,9.5,9.47,9.48,72600.0,8.1077,8.1248,8.0992,8.1077,72600.0
2009-10-29 12:30:00,9.47,9.48,9.46,9.47,27700.0,8.0992,8.1077,8.0906,8.0992,27700.0
2009-10-29 12:35:00,9.48,9.51,9.47,9.51,70100.0,8.1077,8.1334,8.0992,8.1334,70100.0
2009-10-29 12:40:00,9.5,9.51,9.48,9.49,39300.0,8.1248,8.1334,8.1077,8.1163,39300.0
2009-10-29 12:45:00,9.48,9.5,9.46,9.47,52400.0,8.1077,8.1248,8.0906,8.0992,52400.0
2009-10-29 12:50:00,9.47,9.47,9.43,9.44,55400.0,8.0992,8.0992,8.065,8.0735,55400.0
2009-10-29 12:55:00,9.43,9.47,9.43,9.47,48900.0,8.065,8.0992,8.065,8.0992,48900.0
2009-10-29 13:00:00,9.47,9.47,9.45,9.46,23000.0,8.0992,8.0992,8.0821,8.0906,23000.0
2009-10-29 13:05:00,9.46,9.46,9.45,9.45,13100.0,8.0906,8.0906,8.0821,8.0821,13100.0
2009-10-29 13:10:00,9.45,9.46,9.44,9.44,44300.0,8.0821,8.0906,8.0735,8.0735,44300.0
2009-10-29 13:15:00,9.44,9.46,9.44,9.45,26500.0,8.0735,8.0906,8.0735,8.0821,26500.0
2009-10-29 13:20:00,9.46,9.47,9.44,9.45,49200.0,8.0906,8.0992,8.0735,8.0821,49200.0
2009-10-29 13:25:00,9.46,9.47,9.44,9.47,45100.0,8.0906,8.0992,8.0735,8.0992,45100.0
2009-10-29 13:30:00,9.47,9.47,9.46,9.46,48100.0,8.0992,8.0992,8.0906,8.0906,48100.0
2009-10-29 13:35:00,9.46,9.51,9.45,9.51,61900.0,8.0906,8.1334,8.0821,8.1334,61900.0
2009-10-29 13:40:00,9.51,9.53,9.48,9.49,70800.0,8.1334,8.1505,8.1077,8.1163,70800.0
2009-10-29 13:45:00,9.49,9.51,9.48,9.5,61400.0,8.1163,8.1334,8.1077,8.1248,61400.0
2009-10-29 13:50:00,9.49,9.51,9.49,9.5,44600.0,8.1163,8.1334,8.1163,8.1248,44600.0
2009-10-29 13:55:00,9.5,9.51,9.46,9.48,124500.0,8.1248,8.1334,8.0906,8.1077,124500.0
2009-10-29 14:00:00,9.47,9.48,9.44,9.44,37300.0,8.0992,8.1077,8.0735,8.0735,37300.0
2009-10-29 14:05:00,9.45,9.46,9.4,9.41,59100.0,8.0821,8.0906,8.0393,8.0479,59100.0
2009-10-29 14:10:00,9.41,9.42,9.4,9.41,32500.0,8.0479,8.0564,8.0393,8.0479,32500.0
2009-10-29 14:15:00,9.41,9.41,9.38,9.39,102700.0,8.0479,8.0479,8.0222,8.0308,102700.0
2009-10-29 14:20:00,9.39,9.39,9.36,9.38,51200.0,8.0308,8.0308,8.0051,8.0222,51200.0
2009-10-29 14:25:00,9.38,9.42,9.37,9.39,42200.0,8.0222,8.0564,8.0137,8.0308,42200.0
2009-10-29 14:30:00,9.39,9.43,9.38,9.42,32400.0,8.0308,8.065,8.0222,8.0564,32400.0
2009-10-29 14:35:00,9.42,9.45,9.42,9.45,51300.0,8.0564,8.0821,8.0564,8.0821,51300.0
2009-10-29 14:40:00,9.45,9.5,9.45,9.47,107700.0,8.0821,8.1248,8.0821,8.0992,107700.0
2009-10-29 14:45:00,9.46,9.46,9.41,9.42,52300.0,8.0906,8.0906,8.0479,8.0564,52300.0
2009-10-29 14:50:00,9.42,9.45,9.39,9.42,46700.0,8.0564,8.0821,8.0308,8.0564,46700.0
2009-10-29 14:55:00,9.42,9.43,9.41,9.42,16600.0,8.0564,8.065,8.0479,8.0564,16600.0
2009-10-29 15:00:00,9.41,9.42,9.38,9.41,115500.0,8.0479,8.0564,8.0222,8.0479,115500.0
2009-10-29 15:05:00,9.42,9.46,9.4,9.43,66700.0,8.0564,8.0906,8.0393,8.065,66700.0
2009-10-29 15:10:00,9.43,9.44,9.41,9.43,125800.0,8.065,8.0735,8.0479,8.065,125800.0
2009-10-29 15:15:00,9.43,9.43,9.38,9.4,78700.0,8.065,8.065,8.0222,8.0393,78700.0
2009-10-29 15:20:00,9.4,9.44,9.39,9.4,65500.0,8.0393,8.0735,8.0308,8.0393,65500.0
2009-10-29 15:25:00,9.41,9.44,9.4,9.43,64500.0,8.0479,8.0735,8.0393,8.065,64500.0
2009-10-29 15:30:00,9.44,9.44,9.38,9.39,78600.0,8.0735,8.0735,8.0222,8.0308,78600.0
2009-10-29 15:35:00,9.39,9.4,9.35,9.35,103300.0,8.0308,8.0393,7.9965,7.9965,103300.0
2009-10-29 15:40:00,9.36,9.37,9.3,9.31,241400.0,8.0051,8.0137,7.9538,7.9623,241400.0
2009-10-29 15:45:00,9.3,9.31,9.25,9.3,239500.0,7.9538,7.9623,7.911,7.9538,239500.0
2009-10-29 15:50:00,9.29,9.34,9.28,9.34,213200.0,7.9452,7.988,7.9367,7.988,213200.0
2009-10-29 15:55:00,9.34,9.35,9.33,9.33,493300.0,7.988,7.9965,7.9794,7.9794,493300.0
2009-10-30 09:30:00,9.27,9.3,8.97,9.27,55400.0,7.9281,7.9538,7.6716,7.9281,55400.0
2009-10-30 09:35:00,9.29,9.34,9.28,9.32,50700.0,7.9452,7.988,7.9367,7.9709,50700.0
2009-10-30 09:40:00,9.31,9.33,9.24,9.31,87300.0,7.9623,7.9794,7.9025,7.9623,87300.0
2009-10-30 09:45:00,9.32,9.33,9.26,9.27,105500.0,7.9709,7.9794,7.9196,7.9281,105500.0
2009-10-30 09:50:00,9.27,9.3,9.24,9.26,94600.0,7.9281,7.9538,7.9025,7.9196,94600.0
2009-10-30 09:55:00,9.26,9.29,9.22,9.23,93900.0,7.9196,7.9452,7.8854,7.8939,93900.0
2009-10-30 10:00:00,9.23,9.28,9.23,9.27,88200.0,7.8939,7.9367,7.8939,7.9281,88200.0
2009-10-30 10:05:00,9.27,9.31,9.26,9.28,70400.0,7.9281,7.9623,7.9196,7.9367,70400.0
2009-10-30 10:10:00,9.28,9.3,9.24,9.29,64600.0,7.9367,7.9538,7.9025,7.9452,64600.0
2009-10-30 10:15:00,9.3,9.3,9.24,9.29,68300.0,7.9538,7.9538,7.9025,7.9452,68300.0
2009-10-30 10:20:00,9.28,9.31,9.25,9.29,37900.0,7.9367,7.9623,7.911,7.9452,37900.0
2009-10-30 10:25:00,9.29,9.31,9.26,9.3,67200.0,7.9452,7.9623,7.9196,7.9538,67200.0
2009-10-30 10:30:00,9.3,9.31,9.22,9.25,70800.0,7.9538,7.9623,7.8854,7.911,70800.0
2009-10-30 10:35:00,9.26,9.3,9.21,9.3,84500.0,7.9196,7.9538,7.8768,7.9538,84500.0
2009-10-30 10:40:00,9.3,9.3,9.24,9.25,39600.0,7.9538,7.9538,7.9025,7.911,39600.0
2009-10-30 10:45:00,9.24,9.27,9.24,9.27,33200.0,7.9025,7.9281,7.9025,7.9281,33200.0
2009-10-30 10:50:00,9.28,9.29,9.24,9.25,52700.0,7.9367,7.9452,7.9025,7.911,52700.0
2009-10-30 10:55:00,9.26,9.28,9.25,9.26,39500.0,7.9196,7.9367,7.911,7.9196,39500.0
2009-10-30 11:00:00,9.26,9.29,9.24,9.27,29000.0,7.9196,7.9452,7.9025,7.9281,29000.0
2009-10-30 11:05:00,9.27,9.27,9.23,9.24,25400.0,7.9281,7.9281,7.8939,7.9025,25400.0
2009-10-30 11:10:00,9.24,9.27,9.23,9.27,78600.0,7.9025,7.9281,7.8939,7.9281,78600.0
2009-10-30 11:15:00,9.26,9.28,9.26,9.26,31400.0,7.9196,7.9367,7.9196,7.9196,31400.0
2009-10-30 11:20:00,9.26,9.27,9.25,9.26,45700.0,7.9196,7.9281,7.911,7.9196,45700.0
2009-10-30 11:25:00,9.25,9.26,9.24,9.25,9000.0,7.911,7.9196,7.9025,7.911,9000.0
2009-10-30 11:30:00,9.25,9.27,9.23,9.27,43700.0,7.911,7.9281,7.8939,7.9281,43700.0
2009-10-30 11:35:00,9.26,9.27,9.22,9.22,130100.0,7.9196,7.9281,7.8854,7.8854,130100.0
2009-10-30 11:40:00,9.23,9.24,9.22,9.24,27400.0,7.8939,7.9025,7.8854,7.9025,27400.0
2009-10-30 11:45:00,9.23,9.23,9.18,9.19,170500.0,7.8939,7.8939,7.8512,7.8597,170500.0
2009-10-30 11:50:00,9.19,9.2,9.14,9.16,82100.0,7.8597,7.8683,7.8169,7.8341,82100.0
2009-10-30 11:55:00,9.15,9.16,9.1,9.14,126700.0,7.8255,7.8341,7.7827,7.8169,126700.0
2009-10-30 12:00:00,9.14,9.14,9.1,9.12,59400.0,7.8169,7.8169,7.7827,7.7998,59400.0
2009-10-30 12:05:00,9.13,9.2,9.12,9.2,67400.0,7.8084,7.8683,7.7998,7.8683,67400.0
2009-10-30 12:10:00,9.2,9.21,9.14,9.15,76200.0,7.8683,7.8768,7.8169,7.8255,76200.0
2009-10-30 12:15:00,9.14,9.17,9.14,9.16,25100.0,7.8169,7.8426,7.8169,7.8341,25100.0
2009-10-30 12:20:00,9.16,9.2,9.16,9.17,77200.0,7.8341,7.8683,7.8341,7.8426,77200.0
2009-10-30 12:25:00,9.18,9.18,9.11,9.14,80100.0,7.8512,7.8512,7.7913,7.8169,80100.0
2009-10-30 12:30:00,9.15,9.17,9.12,9.15,75600.0,7.8255,7.8426,7.7998,7.8255,75600.0
2009-10-30 12:35:00,9.15,9.18,9.14,9.16,69000.0,7.8255,7.8512,7.8169,7.8341,69000.0
2009-10-30 12:40:00,9.16,9.16,9.12,9.12,20900.0,7.8341,7.8341,7.7998,7.7998,20900.0
2009-10-30 12:45:00,9.12,9.12,9.05,9.08,134800.0,7.7998,7.7998,7.74,7.7656,134800.0
2009-10-30 12:50:00,9.09,9.14,9.08,9.12,113200.0,7.7742,7.8169,7.7656,7.7998,113200.0
2009-10-30 12:55:00,9.11,9.15,9.08,9.08,87700.0,7.7913,7.8255,7.7656,7.7656,87700.0
2009-10-30 13:00:00,9.08,9.11,9.07,9.1,52300.0,7.7656,7.7913,7.7571,7.7827,52300.0
2009-10-30 13:05:00,9.11,9.12,9.07,9.07,40700.0,7.7913,7.7998,7.7571,7.7571,40700.0
2009-10-30 13:10:00,9.07,9.15,9.06,9.09,80400.0,7.7571,7.8255,7.7485,7.7742,80400.0
2009-10-30 13:15:00,9.09,9.14,9.09,9.11,65200.0,7.7742,7.8169,7.7742,7.7913,65200.0
2009-10-30 13:20:00,9.1,9.1,9.03,9.07,51500.0,7.7827,7.7827,7.7229,7.7571,51500.0
2009-10-30 13:25:00,9.08,9.08,9.02,9.04,35100.0,7.7656,7.7656,7.7143,7.7314,35100.0
2009-10-30 13:30:00,9.04,9.06,8.99,8.99,159200.0,7.7314,7.7485,7.6887,7.6887,159200.0
2009-10-30 13:35:00,8.99,9.0,8.93,8.93,255400.0,7.6887,7.6972,7.6373,7.6373,255400.0
2009-10-30 13:40:00,8.94,8.95,8.93,8.95,132300.0,7.6459,7.6545,7.6373,7.6545,132300.0
2009-10-30 13:45:00,8.95,8.95,8.94,8.95,71900.0,7.6545,7.6545,7.6459,7.6545,71900.0
2009-10-30 13:50:00,8.95,8.95,8.93,8.93,56700.0,7.6545,7.6545,7.6373,7.6373,56700.0
2009-10-30 13:55:00,8.93,8.95,8.93,8.93,109300.0,7.6373,7.6545,7.6373,7.6373,109300.0
2009-10-30 14:00:00,8.93,8.95,8.92,8.95,74300.0,7.6373,7.6545,7.6288,7.6545,74300.0
2009-10-30 14:05:00,8.94,8.98,8.93,8.95,267700.0,7.6459,7.6801,7.6373,7.6545,267700.0
2009-10-30 14:10:00,8.96,9.0,8.95,8.99,117900.0,7.663,7.6972,7.6545,7.6887,117900.0
2009-10-30 14:15:00,8.99,9.01,8.96,9.01,165400.0,7.6887,7.7058,7.663,7.7058,165400.0
2009-10-30 14:20:00,9.01,9.02,8.96,8.97,85900.0,7.7058,7.7143,7.663,7.6716,85900.0
2009-10-30 14:25:00,8.97,9.01,8.97,9.01,40900.0,7.6716,7.7058,7.6716,7.7058,40900.0
2009-10-30 14:30:00,9.0,9.01,8.96,8.97,43900.0,7.6972,7.7058,7.663,7.6716,43900.0
2009-10-30 14:35:00,8.97,8.99,8.93,8.98,114600.0,7.6716,7.6887,7.6373,7.6801,114600.0
2009-10-30 14:40:00,8.97,8.98,8.93,8.97,77700.0,7.6716,7.6801,7.6373,7.6716,77700.0
2009-10-30 14:45:00,8.96,9.01,8.94,8.98,87500.0,7.663,7.7058,7.6459,7.6801,87500.0
2009-10-30 14:50:00,8.98,9.03,8.96,9.02,67200.0,7.6801,7.7229,7.663,7.7143,67200.0
2009-10-30 14:55:00,9.01,9.05,8.99,8.99,72000.0,7.7058,7.74,7.6887,7.6887,72000.0
2009-10-30 15:00:00,8.99,9.01,8.96,8.99,103700.0,7.6887,7.7058,7.663,7.6887,103700.0
2009-10-30 15:05:00,8.99,9.0,8.93,8.98,158500.0,7.6887,7.6972,7.6373,7.6801,158500.0
2009-10-30 15:10:00,8.98,9.01,8.97,9.0,88200.0,7.6801,7.7058,7.6716,7.6972,88200.0
2009-10-30 15:15:00,9.0,9.0,8.97,8.98,69000.0,7.6972,7.6972,7.6716,7.6801,69000.0
2009-10-30 15:20:00,8.97,9.03,8.97,8.97,109400.0,7.6716,7.7229,7.6716,7.6716,109400.0
2009-10-30 15:25:00,8.97,9.02,8.95,8.98,125900.0,7.6716,7.7143,7.6545,7.6801,125900.0
2009-10-30 15:30:00,8.98,9.05,8.97,9.02,146600.0,7.6801,7.74,7.6716,7.7143,146600.0
2009-10-30 15:35:00,9.02,9.04,8.99,9.01,178700.0,7.7143,7.7314,7.6887,7.7058,178700.0
2009-10-30 15:40:00,9.01,9.06,9.01,9.05,263000.0,7.7058,7.7485,7.7058,7.74,263000.0
2009-10-30 15:45:00,9.06,9.1,9.04,9.07,222200.0,7.7485,7.7827,7.7314,7.7571,222200.0
2009-10-30 15:50:00,9.07,9.08,9.01,9.04,236900.0,7.7571,7.7656,7.7058,7.7314,236900.0
2009-10-30 15:55:00,9.03,9.04,9.01,9.02,259100.0,7.7229,7.7314,7.7058,7.7143,259100.0
2009-11-02 09:30:00,9.13,9.2,8.98,9.17,127600.0,7.8084,7.8683,7.6801,7.8426,127600.0
2009-11-02 09:35:00,9.16,9.16,9.01,9.02,80900.0,7.8341,7.8341,7.7058,7.7143,80900.0
2009-11-02 09:40:00,9.02,9.05,8.92,8.95,92000.0,7.7143,7.74,7.6288,7.6545,92000.0
2009-11-02 09:45:00,8.94,8.95,8.88,8.92,66400.0,7.6459,7.6545,7.5946,7.6288,66400.0
2009-11-02 09:50:00,8.91,8.98,8.91,8.95,91000.0,7.6202,7.6801,7.6202,7.6545,91000.0
2009-11-02 09:55:00,8.95,8.97,8.9,8.92,70600.0,7.6545,7.6716,7.6117,7.6288,70600.0
2009-11-02 10:00:00,8.93,9.27,8.93,9.22,476800.0,7.6373,7.9281,7.6373,7.8854,476800.0
2009-11-02 10:05:00,9.22,9.26,9.09,9.11,140500.0,7.8854,7.9196,7.7742,7.7913,140500.0
2009-11-02 10:10:00,9.11,9.16,9.07,9.09,91200.0,7.7913,7.8341,7.7571,7.7742,91200.0
2009-11-02 10:15:00,9.09,9.13,9.06,9.12,91300.0,7.7742,7.8084,7.7485,7.7998,91300.0
2009-11-02 10:20:00,9.13,9.13,9.05,9.06,100600.0,7.8084,7.8084,7.74,7.7485,100600.0
2009-11-02 10:25:00,9.06,9.13,9.05,9.1,52100.0,7.7485,7.8084,7.74,7.7827,52100.0
2009-11-02 10:30:00,9.09,9.16,9.09,9.15,160300.0,7.7742,7.8341,7.7742,7.8255,160300.0
2009-11-02 10:35:00,9.15,9.15,9.09,9.14,87800.0,7.8255,7.8255,7.7742,7.8169,87800.0
2009-11-02 10:40:00,9.14,9.17,9.07,9.07,71600.0,7.8169,7.8426,7.7571,7.7571,71600.0
2009-11-02 10:45:00,9.08,9.13,9.03,9.11,66700.0,7.7656,7.8084,7.7229,7.7913,66700.0
2009-11-02 10:50:00,9.12,9.13,9.05,9.07,79000.0,7.7998,7.8084,7.74,7.7571,79000.0
2009-11-02 10:55:00,9.08,9.12,9.02,9.03,79300.0,7.7656,7.7998,7.7143,7.7229,79300.0
2009-11-02 11:00:00,9.02,9.05,9.01,9.02,57500.0,7.7143,7.74,7.7058,7.7143,57500.0
2009-11-02 11:05:00,9.02,9.03,8.98,9.0,136500.0,7.7143,7.7229,7.6801,7.6972,136500.0
2009-11-02 11:10:00,9.0,9.03,8.97,8.99,136000.0,7.6972,7.7229,7.6716,7.6887,136000.0
2009-11-02 11:15:00,9.0,9.0,8.95,8.99,56000.0,7.6972,7.6972,7.6545,7.6887,56000.0
2009-11-02 11:20:00,8.98,9.05,8.98,9.02,43900.0,7.6801,7.74,7.6801,7.7143,43900.0
2009-11-02 11:25:00,9.01,9.01,8.94,8.99,196100.0,7.7058,7.7058,7.6459,7.6887,196100.0
2009-11-02 11:30:00,8.98,9.01,8.97,9.0,53300.0,7.6801,7.7058,7.6716,7.6972,53300.0
2009-11-02 11:35:00,9.01,9.01,8.95,8.96,47600.0,7.7058,7.7058,7.6545,7.663,47600.0
2009-11-02 11:40:00,8.95,8.98,8.95,8.98,68300.0,7.6545,7.6801,7.6545,7.6801,68300.0
2009-11-02 11:45:00,8.98,8.98,8.95,8.96,28800.0,7.6801,7.6801,7.6545,7.663,28800.0
2009-11-02 11:50:00,8.96,8.97,8.93,8.95,27700.0,7.663,7.6716,7.6373,7.6545,27700.0
2009-11-02 11:55:00,8.95,9.0,8.94,8.94,40300.0,7.6545,7.6972,7.6459,7.6459,40300.0
2009-11-02 12:00:00,8.94,8.95,8.91,8.93,49100.0,7.6459,7.6545,7.6202,7.6373,49100.0
2009-11-02 12:05:00,8.93,8.94,8.9,8.91,49000.0,7.6373,7.6459,7.6117,7.6202,49000.0
2009-11-02 12:10:00,8.91,8.92,8.9,8.91,18200.0,7.6202,7.6288,7.6117,7.6202,18200.0
2009-11-02 12:15:00,8.9,8.92,8.89,8.91,146100.0,7.6117,7.6288,7.6031,7.6202,146100.0
2009-11-02 12:20:00,8.91,8.92,8.86,8.88,67300.0,7.6202,7.6288,7.5775,7.5946,67300.0
2009-11-02 12:25:00,8.87,8.88,8.83,8.83,62500.0,7.586,7.5946,7.5518,7.5518,62500.0
2009-11-02 12:30:00,8.84,8.86,8.82,8.83,146000.0,7.5604,7.5775,7.5433,7.5518,146000.0
2009-11-02 12:35:00,8.84,8.85,8.81,8.81,75700.0,7.5604,7.5689,7.5347,7.5347,75700.0
2009-11-02 12:40:00,8.81,8.82,8.76,8.77,119900.0,7.5347,7.5433,7.492,7.5005,119900.0
2009-11-02 12:45:00,8.77,8.78,8.75,8.75,152400.0,7.5005,7.5091,7.4834,7.4834,152400.0
2009-11-02 12:50:00,8.75,8.76,8.67,8.72,243800.0,7.4834,7.492,7.415,7.4577,243800.0
2009-11-02 12:55:00,8.72,8.73,8.67,8.68,130300.0,7.4577,7.4663,7.415,7.4235,130300.0
2009-11-02 13:00:00,8.67,8.77,8.66,8.77,258200.0,7.415,7.5005,7.4064,7.5005,258200.0
2009-11-02 13:05:00,8.77,8.78,8.74,8.77,118100.0,7.5005,7.5091,7.4748,7.5005,118100.0
2009-11-02 13:10:00,8.77,8.78,8.7,8.71,149400.0,7.5005,7.5091,7.4406,7.4492,149400.0
2009-11-02 13:15:00,8.7,8.75,8.69,8.74,112000.0,7.4406,7.4834,7.4321,7.4748,112000.0
2009-11-02 13:20:00,8.74,8.76,8.72,8.73,63600.0,7.4748,7.492,7.4577,7.4663,63600.0
2009-11-02 13:25:00,8.73,8.75,8.7,8.7,49200.0,7.4663,7.4834,7.4406,7.4406,49200.0
2009-11-02 13:30:00,8.71,8.71,8.66,8.7,122000.0,7.4492,7.4492,7.4064,7.4406,122000.0
2009-11-02 13:35:00,8.69,8.72,8.68,8.69,84600.0,7.4321,7.4577,7.4235,7.4321,84600.0
2009-11-02 13:40:00,8.69,8.72,8.67,8.71,117700.0,7.4321,7.4577,7.415,7.4492,117700.0
2009-11-02 13:45:00,8.71,8.73,8.67,8.71,100600.0,7.4492,7.4663,7.415,7.4492,100600.0
2009-11-02 13:50:00,8.7,8.71,8.68,8.71,64400.0,7.4406,7.4492,7.4235,7.4492,64400.0
2009-11-02 13:55:00,8.71,8.75,8.7,8.74,117500.0,7.4492,7.4834,7.4406,7.4748,117500.0
2009-11-02 14:00:00,8.74,8.77,8.71,8.76,189600.0,7.4748,7.5005,7.4492,7.492,189600.0
2009-11-02 14:05:00,8.75,8.76,8.72,8.76,102200.0,7.4834,7.492,7.4577,7.492,102200.0
2009-11-02 14:10:00,8.76,8.84,8.76,8.8,91100.0,7.492,7.5604,7.492,7.5262,91100.0
2009-11-02 14:15:00,8.8,8.82,8.76,8.76,86100.0,7.5262,7.5433,7.492,7.492,86100.0
2009-11-02 14:20:00,8.77,8.85,8.76,8.84,71500.0,7.5005,7.5689,7.492,7.5604,71500.0
2009-11-02 14:25:00,8.85,8.87,8.82,8.86,69400.0,7.5689,7.586,7.5433,7.5775,69400.0
2009-11-02 14:30:00,8.86,8.9,8.85,8.88,77400.0,7.5775,7.6117,7.5689,7.5946,77400.0
2009-11-02 14:35:00,8.87,8.89,8.84,8.85,88400.0,7.586,7.6031,7.5604,7.5689,88400.0
2009-11-02 14:40:00,8.85,8.95,8.85,8.94,225100.0,7.5689,7.6545,7.5689,7.6459,225100.0
2009-11-02 14:45:00,8.94,8.98,8.92,8.92,192100.0,7.6459,7.6801,7.6288,7.6288,192100.0
2009-11-02 14:50:00,8.92,8.99,8.92,8.98,113400.0,7.6288,7.6887,7.6288,7.6801,113400.0
2009-11-02 14:55:00,8.97,9.01,8.94,9.0,330800.0,7.6716,7.7058,7.6459,7.6972,330800.0
2009-11-02 15:00:00,9.0,9.02,8.97,8.99,186700.0,7.6972,7.7143,7.6716,7.6887,186700.0
2009-11-02 15:05:00,9.0,9.02,8.93,8.94,127800.0,7.6972,7.7143,7.6373,7.6459,127800.0
2009-11-02 15:10:00,8.95,8.99,8.93,8.97,161500.0,7.6545,7.6887,7.6373,7.6716,161500.0
2009-11-02 15:15:00,8.97,8.99,8.92,8.93,132300.0,7.6716,7.6887,7.6288,7.6373,132300.0
2009-11-02 15:20:00,8.93,8.98,8.91,8.94,259800.0,7.6373,7.6801,7.6202,7.6459,259800.0
2009-11-02 15:25:00,8.94,8.99,8.91,8.97,184900.0,7.6459,7.6887,7.6202,7.6716,184900.0
2009-11-02 15:30:00,8.97,9.02,8.96,9.0,327800.0,7.6716,7.7143,7.663,7.6972,327800.0
2009-11-02 15:35:00,9.01,9.05,9.0,9.0,326200.0,7.7058,7.74,7.6972,7.6972,326200.0
2009-11-02 15:40:00,9.0,9.03,9.0,9.02,106100.0,7.6972,7.7229,7.6972,7.7143,106100.0
2009-11-02 15:45:00,9.03,9.03,8.99,9.03,143800.0,7.7229,7.7229,7.6887,7.7229,143800.0
2009-11-02 15:50:00,9.03,9.05,9.0,9.01,194600.0,7.7229,7.74,7.6972,7.7058,194600.0
2009-11-02 15:55:00,9.01,9.03,9.01,9.01,217100.0,7.7058,7.7229,7.7058,7.7058,217100.0
2009-11-03 09:30:00,8.95,8.95,8.87,8.9,55500.0,7.6545,7.6545,7.586,7.6117,55500.0
2009-11-03 09:35:00,8.9,9.0,8.9,8.99,83800.0,7.6117,7.6972,7.6117,7.6887,83800.0
2009-11-03 09:40:00,8.99,9.13,8.94,9.1,151300.0,7.6887,7.8084,7.6459,7.7827,151300.0
2009-11-03 09:45:00,9.11,9.13,8.99,8.99,68800.0,7.7913,7.8084,7.6887,7.6887,68800.0
2009-11-03 09:50:00,8.99,9.15,8.97,9.04,185400.0,7.6887,7.8255,7.6716,7.7314,185400.0
2009-11-03 09:55:00,9.04,9.09,9.02,9.07,81000.0,7.7314,7.7742,7.7143,7.7571,81000.0
2009-11-03 10:00:00,9.07,9.16,9.0,9.12,256400.0,7.7571,7.8341,7.6972,7.7998,256400.0
2009-11-03 10:05:00,9.12,9.14,9.06,9.12,182300.0,7.7998,7.8169,7.7485,7.7998,182300.0
2009-11-03 10:10:00,9.12,9.17,9.05,9.08,144400.0,7.7998,7.8426,7.74,7.7656,144400.0
2009-11-03 10:15:00,9.08,9.14,9.07,9.14,201200.0,7.7656,7.8169,7.7571,7.8169,201200.0
2009-11-03 10:20:00,9.13,9.17,9.04,9.11,139200.0,7.8084,7.8426,7.7314,7.7913,139200.0
2009-11-03 10:25:00,9.1,9.13,9.01,9.01,118400.0,7.7827,7.8084,7.7058,7.7058,118400.0
2009-11-03 10:30:00,9.01,9.08,9.0,9.03,141900.0,7.7058,7.7656,7.6972,7.7229,141900.0
2009-11-03 10:35:00,9.04,9.08,8.95,9.0,201300.0,7.7314,7.7656,7.6545,7.6972,201300.0
2009-11-03 10:40:00,9.0,9.09,9.0,9.04,83200.0,7.6972,7.7742,7.6972,7.7314,83200.0
2009-11-03 10:45:00,9.05,9.09,9.0,9.07,191200.0,7.74,7.7742,7.6972,7.7571,191200.0
2009-11-03 10:50:00,9.07,9.11,9.07,9.08,92300.0,7.7571,7.7913,7.7571,7.7656,92300.0
2009-11-03 10:55:00,9.09,9.13,9.05,9.09,100600.0,7.7742,7.8084,7.74,7.7742,100600.0
2009-11-03 11:00:00,9.1,9.17,9.1,9.15,93400.0,7.7827,7.8426,7.7827,7.8255,93400.0
2009-11-03 11:05:00,9.14,9.18,9.1,9.15,91800.0,7.8169,7.8512,7.7827,7.8255,91800.0
2009-11-03 11:10:00,9.14,9.14,9.08,9.12,157500.0,7.8169,7.8169,7.7656,7.7998,157500.0
2009-11-03 11:15:00,9.12,9.17,9.09,9.17,111300.0,7.7998,7.8426,7.7742,7.8426,111300.0
2009-11-03 11:20:00,9.17,9.2,9.15,9.19,75300.0,7.8426,7.8683,7.8255,7.8597,75300.0
2009-11-03 11:25:00,9.18,9.19,9.1,9.17,102700.0,7.8512,7.8597,7.7827,7.8426,102700.0
2009-11-03 11:30:00,9.16,9.19,9.15,9.17,50100.0,7.8341,7.8597,7.8255,7.8426,50100.0
2009-11-03 11:35:00,9.16,9.16,9.12,9.16,48800.0,7.8341,7.8341,7.7998,7.8341,48800.0
2009-11-03 11:40:00,9.16,9.18,9.15,9.15,87100.0,7.8341,7.8512,7.8255,7.8255,87100.0
2009-11-03 11:45:00,9.16,9.17,9.13,9.17,69200.0,7.8341,7.8426,7.8084,7.8426,69200.0
2009-11-03 11:50:00,9.17,9.19,9.13,9.19,58000.0,7.8426,7.8597,7.8084,7.8597,58000.0
2009-11-03 11:55:00,9.2,9.22,9.17,9.18,79900.0,7.8683,7.8854,7.8426,7.8512,79900.0
2009-11-03 12:00:00,9.18,9.2,9.16,9.17,75200.0,7.8512,7.8683,7.8341,7.8426,75200.0
2009-11-03 12:05:00,9.16,9.2,9.11,9.2,81400.0,7.8341,7.8683,7.7913,7.8683,81400.0
2009-11-03 12:10:00,9.19,9.2,9.13,9.17,86200.0,7.8597,7.8683,7.8084,7.8426,86200.0
2009-11-03 12:15:00,9.17,9.19,9.14,9.14,48600.0,7.8426,7.8597,7.8169,7.8169,48600.0
2009-11-03 12:20:00,9.15,9.2,9.13,9.19,49000.0,7.8255,7.8683,7.8084,7.8597,49000.0
2009-11-03 12:25:00,9.19,9.23,9.18,9.21,71200.0,7.8597,7.8939,7.8512,7.8768,71200.0
2009-11-03 12:30:00,9.21,9.27,9.21,9.25,60600.0,7.8768,7.9281,7.8768,7.911,60600.0
2009-11-03 12:35:00,9.25,9.3,9.25,9.3,118400.0,7.911,7.9538,7.911,7.9538,118400.0
2009-11-03 12:40:00,9.3,9.3,9.27,9.28,103000.0,7.9538,7.9538,7.9281,7.9367,103000.0
2009-11-03 12:45:00,9.28,9.28,9.22,9.23,81900.0,7.9367,7.9367,7.8854,7.8939,81900.0
2009-11-03 12:50:00,9.23,9.25,9.2,9.2,75400.0,7.8939,7.911,7.8683,7.8683,75400.0
2009-11-03 12:55:00,9.21,9.25,9.2,9.21,76100.0,7.8768,7.911,7.8683,7.8768,76100.0
2009-11-03 13:00:00,9.21,9.23,9.18,9.23,46400.0,7.8768,7.8939,7.8512,7.8939,46400.0
2009-11-03 13:05:00,9.23,9.28,9.22,9.25,192200.0,7.8939,7.9367,7.8854,7.911,192200.0
2009-11-03 13:10:00,9.25,9.26,9.22,9.25,39400.0,7.911,7.9196,7.8854,7.911,39400.0
2009-11-03 13:15:00,9.25,9.26,9.24,9.25,21400.0,7.911,7.9196,7.9025,7.911,21400.0
2009-11-03 13:20:00,9.25,9.25,9.19,9.19,43600.0,7.911,7.911,7.8597,7.8597,43600.0
2009-11-03 13:25:00,9.2,9.22,9.16,9.22,79900.0,7.8683,7.8854,7.8341,7.8854,79900.0
2009-11-03 13:30:00,9.21,9.24,9.2,9.21,40200.0,7.8768,7.9025,7.8683,7.8768,40200.0
2009-11-03 13:35:00,9.21,9.28,9.2,9.27,101400.0,7.8768,7.9367,7.8683,7.9281,101400.0
2009-11-03 13:40:00,9.27,9.28,9.24,9.24,44000.0,7.9281,7.9367,7.9025,7.9025,44000.0
2009-11-03 13:45:00,9.23,9.25,9.2,9.24,49700.0,7.8939,7.911,7.8683,7.9025,49700.0
2009-11-03 13:50:00,9.25,9.29,9.25,9.28,82900.0,7.911,7.9452,7.911,7.9367,82900.0
2009-11-03 13:55:00,9.29,9.34,9.29,9.29,133100.0,7.9452,7.988,7.9452,7.9452,133100.0
2009-11-03 14:00:00,9.3,9.4,9.28,9.38,227600.0,7.9538,8.0393,7.9367,8.0222,227600.0
2009-11-03 14:05:00,9.38,9.38,9.33,9.36,71300.0,8.0222,8.0222,7.9794,8.0051,71300.0
2009-11-03 14:10:00,9.35,9.37,9.31,9.31,78500.0,7.9965,8.0137,7.9623,7.9623,78500.0
2009-11-03 14:15:00,9.32,9.33,9.3,9.32,26000.0,7.9709,7.9794,7.9538,7.9709,26000.0
2009-11-03 14:20:00,9.31,9.33,9.29,9.29,67100.0,7.9623,7.9794,7.9452,7.9452,67100.0
2009-11-03 14:25:00,9.3,9.33,9.28,9.32,110500.0,7.9538,7.9794,7.9367,7.9709,110500.0
2009-11-03 14:30:00,9.32,9.35,9.27,9.27,231300.0,7.9709,7.9965,7.9281,7.9281,231300.0
2009-11-03 14:35:00,9.27,9.28,9.23,9.25,85100.0,7.9281,7.9367,7.8939,7.911,85100.0
2009-11-03 14:40:00,9.24,9.27,9.24,9.24,41900.0,7.9025,7.9281,7.9025,7.9025,41900.0
2009-11-03 14:45:00,9.24,9.28,9.24,9.27,42200.0,7.9025,7.9367,7.9025,7.9281,42200.0
2009-11-03 14:50:00,9.26,9.27,9.22,9.22,75500.0,7.9196,7.9281,7.8854,7.8854,75500.0
2009-11-03 14:55:00,9.22,9.27,9.2,9.26,86000.0,7.8854,7.9281,7.8683,7.9196,86000.0
2009-11-03 15:00:00,9.26,9.27,9.2,9.22,80100.0,7.9196,7.9281,7.8683,7.8854,80100.0
2009-11-03 15:05:00,9.23,9.28,9.21,9.25,100000.0,7.8939,7.9367,7.8768,7.911,100000.0
2009-11-03 15:10:00,9.25,9.27,9.22,9.25,56400.0,7.911,7.9281,7.8854,7.911,56400.0
2009-11-03 15:15:00,9.24,9.28,9.23,9.27,79400.0,7.9025,7.9367,7.8939,7.9281,79400.0
2009-11-03 15:20:00,9.28,9.28,9.23,9.24,89800.0,7.9367,7.9367,7.8939,7.9025,89800.0
2009-11-03 15:25:00,9.25,9.28,9.24,9.28,70800.0,7.911,7.9367,7.9025,7.9367,70800.0
2009-11-03 15:30:00,9.28,9.34,9.28,9.33,86500.0,7.9367,7.988,7.9367,7.9794,86500.0
2009-11-03 15:35:00,9.34,9.34,9.3,9.3,122100.0,7.988,7.988,7.9538,7.9538,122100.0
2009-11-03 15:40:00,9.31,9.32,9.27,9.31,244000.0,7.9623,7.9709,7.9281,7.9623,244000.0
2009-11-03 15:45:00,9.3,9.32,9.29,9.32,116800.0,7.9538,7.9709,7.9452,7.9709,116800.0
2009-11-03 15:50:00,9.31,9.32,9.26,9.29,173800.0,7.9623,7.9709,7.9196,7.9452,173800.0
2009-11-03 15:55:00,9.29,9.29,9.21,9.23,550800.0,7.9452,7.9452,7.8768,7.8939,550800.0
2009-11-04 09:30:00,9.06,9.37,9.0,9.33,503500.0,7.7485,8.0137,7.6972,7.9794,503500.0
2009-11-04 09:35:00,9.34,9.34,9.24,9.28,250200.0,7.988,7.988,7.9025,7.9367,250200.0
2009-11-04 09:40:00,9.28,9.3,9.25,9.26,274300.0,7.9367,7.9538,7.911,7.9196,274300.0
2009-11-04 09:45:00,9.26,9.33,9.26,9.31,422500.0,7.9196,7.9794,7.9196,7.9623,422500.0
2009-11-04 09:50:00,9.31,9.56,9.3,9.54,569800.0,7.9623,8.1762,7.9538,8.159,569800.0
2009-11-04 09:55:00,9.53,9.63,9.52,9.61,310200.0,8.1505,8.236,8.1419,8.2189,310200.0
2009-11-04 10:00:00,9.61,9.72,9.54,9.65,473700.0,8.2189,8.313,8.159,8.2531,473700.0
2009-11-04 10:05:00,9.65,9.8,9.65,9.76,433300.0,8.2531,8.3814,8.2531,8.3472,433300.0
2009-11-04 10:10:00,9.75,9.81,9.73,9.81,306500.0,8.3386,8.39,8.3215,8.39,306500.0
2009-11-04 10:15:00,9.81,9.82,9.75,9.77,253200.0,8.39,8.3985,8.3386,8.3558,253200.0
2009-11-04 10:20:00,9.78,9.83,9.76,9.77,204700.0,8.3643,8.4071,8.3472,8.3558,204700.0
2009-11-04 10:25:00,9.77,9.82,9.77,9.78,180200.0,8.3558,8.3985,8.3558,8.3643,180200.0
2009-11-04 10:30:00,9.8,9.82,9.73,9.73,319600.0,8.3814,8.3985,8.3215,8.3215,319600.0
2009-11-04 10:35:00,9.74,9.79,9.73,9.78,177500.0,8.3301,8.3729,8.3215,8.3643,177500.0
2009-11-04 10:40:00,9.78,9.89,9.76,9.88,276400.0,8.3643,8.4584,8.3472,8.4498,276400.0
2009-11-04 10:45:00,9.87,9.93,9.86,9.89,293000.0,8.4413,8.4926,8.4327,8.4584,293000.0
2009-11-04 10:50:00,9.89,9.92,9.85,9.86,160600.0,8.4584,8.484,8.4242,8.4327,160600.0
2009-11-04 10:55:00,9.85,9.88,9.83,9.84,81200.0,8.4242,8.4498,8.4071,8.4156,81200.0
2009-11-04 11:00:00,9.84,9.87,9.83,9.85,191900.0,8.4156,8.4413,8.4071,8.4242,191900.0
2009-11-04 11:05:00,9.85,9.85,9.73,9.74,230100.0,8.4242,8.4242,8.3215,8.3301,230100.0
2009-11-04 11:10:00,9.74,9.75,9.67,9.69,279400.0,8.3301,8.3386,8.2702,8.2873,279400.0
2009-11-04 11:15:00,9.69,9.69,9.65,9.66,94300.0,8.2873,8.2873,8.2531,8.2617,94300.0
2009-11-04 11:20:00,9.66,9.73,9.65,9.65,148100.0,8.2617,8.3215,8.2531,8.2531,148100.0
2009-11-04 11:25:00,9.65,9.71,9.65,9.71,81600.0,8.2531,8.3044,8.2531,8.3044,81600.0
2009-11-04 11:30:00,9.71,9.72,9.66,9.67,112800.0,8.3044,8.313,8.2617,8.2702,112800.0
2009-11-04 11:35:00,9.67,9.67,9.61,9.63,118700.0,8.2702,8.2702,8.2189,8.236,118700.0
2009-11-04 11:40:00,9.62,9.69,9.62,9.67,194400.0,8.2275,8.2873,8.2275,8.2702,194400.0
2009-11-04 11:45:00,9.67,9.69,9.66,9.66,51600.0,8.2702,8.2873,8.2617,8.2617,51600.0
2009-11-04 11:50:00,9.66,9.74,9.66,9.74,89400.0,8.2617,8.3301,8.2617,8.3301,89400.0
2009-11-04 11:55:00,9.74,9.74,9.68,9.68,64100.0,8.3301,8.3301,8.2788,8.2788,64100.0
2009-11-04 12:00:00,9.69,9.71,9.65,9.69,91100.0,8.2873,8.3044,8.2531,8.2873,91100.0
2009-11-04 12:05:00,9.69,9.7,9.65,9.66,93400.0,8.2873,8.2959,8.2531,8.2617,93400.0
2009-11-04 12:10:00,9.66,9.66,9.61,9.62,58200.0,8.2617,8.2617,8.2189,8.2275,58200.0
2009-11-04 12:15:00,9.62,9.66,9.61,9.64,177300.0,8.2275,8.2617,8.2189,8.2446,177300.0
2009-11-04 12:20:00,9.62,9.65,9.59,9.63,74700.0,8.2275,8.2531,8.2018,8.236,74700.0
2009-11-04 12:25:00,9.64,9.66,9.61,9.66,65900.0,8.2446,8.2617,8.2189,8.2617,65900.0
2009-11-04 12:30:00,9.65,9.7,9.65,9.69,64500.0,8.2531,8.2959,8.2531,8.2873,64500.0
2009-11-04 12:35:00,9.69,9.73,9.69,9.73,47400.0,8.2873,8.3215,8.2873,8.3215,47400.0
2009-11-04 12:40:00,9.73,9.75,9.73,9.73,70000.0,8.3215,8.3386,8.3215,8.3215,70000.0
2009-11-04 12:45:00,9.73,9.74,9.66,9.66,56300.0,8.3215,8.3301,8.2617,8.2617,56300.0
2009-11-04 12:50:00,9.66,9.66,9.65,9.65,36200.0,8.2617,8.2617,8.2531,8.2531,36200.0
2009-11-04 12:55:00,9.65,9.7,9.64,9.69,43200.0,8.2531,8.2959,8.2446,8.2873,43200.0
2009-11-04 13:00:00,9.69,9.7,9.68,9.7,37300.0,8.2873,8.2959,8.2788,8.2959,37300.0
2009-11-04 13:05:00,9.69,9.72,9.69,9.7,73200.0,8.2873,8.313,8.2873,8.2959,73200.0
2009-11-04 13:10:00,9.7,9.71,9.69,9.69,64200.0,8.2959,8.3044,8.2873,8.2873,64200.0
2009-11-04 13:15:00,9.69,9.72,9.68,9.69,77000.0,8.2873,8.313,8.2788,8.2873,77000.0
2009-11-04 13:20:00,9.69,9.69,9.68,9.68,23600.0,8.2873,8.2873,8.2788,8.2788,23600.0
2009-11-04 13:25:00,9.68,9.69,9.67,9.67,45600.0,8.2788,8.2873,8.2702,8.2702,45600.0
2009-11-04 13:30:00,9.68,9.7,9.67,9.69,105900.0,8.2788,8.2959,8.2702,8.2873,105900.0
2009-11-04 13:35:00,9.69,9.71,9.65,9.68,99500.0,8.2873,8.3044,8.2531,8.2788,99500.0
2009-11-04 13:40:00,9.67,9.68,9.63,9.64,82700.0,8.2702,8.2788,8.236,8.2446,82700.0
2009-11-04 13:45:00,9.64,9.65,9.63,9.65,48200.0,8.2446,8.2531,8.236,8.2531,48200.0
2009-11-04 13:50:00,9.65,9.65,9.64,9.65,33200.0,8.2531,8.2531,8.2446,8.2531,33200.0
2009-11-04 13:55:00,9.64,9.71,9.64,9.65,108100.0,8.2446,8.3044,8.2446,8.2531,108100.0
2009-11-04 14:00:00,9.65,9.69,9.65,9.69,50100.0,8.2531,8.2873,8.2531,8.2873,50100.0
2009-11-04 14:05:00,9.69,9.8,9.69,9.8,125600.0,8.2873,8.3814,8.2873,8.3814,125600.0
2009-11-04 14:10:00,9.8,9.8,9.7,9.7,142000.0,8.3814,8.3814,8.2959,8.2959,142000.0
2009-11-04 14:15:00,9.7,9.79,9.65,9.66,156800.0,8.2959,8.3729,8.2531,8.2617,156800.0
2009-11-04 14:20:00,9.66,9.82,9.64,9.75,286200.0,8.2617,8.3985,8.2446,8.3386,286200.0
2009-11-04 14:25:00,9.73,9.77,9.64,9.68,404000.0,8.3215,8.3558,8.2446,8.2788,404000.0
2009-11-04 14:30:00,9.67,9.79,9.65,9.74,171700.0,8.2702,8.3729,8.2531,8.3301,171700.0
2009-11-04 14:35:00,9.74,9.83,9.73,9.78,277400.0,8.3301,8.4071,8.3215,8.3643,277400.0
2009-11-04 14:40:00,9.78,9.84,9.73,9.74,250000.0,8.3643,8.4156,8.3215,8.3301,250000.0
2009-11-04 14:45:00,9.75,9.8,9.69,9.77,293000.0,8.3386,8.3814,8.2873,8.3558,293000.0
2009-11-04 14:50:00,9.79,9.8,9.74,9.74,97000.0,8.3729,8.3814,8.3301,8.3301,97000.0
2009-11-04 14:55:00,9.75,9.78,9.71,9.75,126500.0,8.3386,8.3643,8.3044,8.3386,126500.0
2009-11-04 15:00:00,9.75,9.75,9.67,9.68,128500.0,8.3386,8.3386,8.2702,8.2788,128500.0
2009-11-04 15:05:00,9.68,9.72,9.68,9.68,83200.0,8.2788,8.313,8.2788,8.2788,83200.0
2009-11-04 15:10:00,9.68,9.76,9.67,9.73,198200.0,8.2788,8.3472,8.2702,8.3215,198200.0
2009-11-04 15:15:00,9.73,9.79,9.71,9.75,125700.0,8.3215,8.3729,8.3044,8.3386,125700.0
2009-11-04 15:20:00,9.75,9.77,9.74,9.75,167200.0,8.3386,8.3558,8.3301,8.3386,167200.0
2009-11-04 15:25:00,9.75,9.77,9.72,9.74,111800.0,8.3386,8.3558,8.313,8.3301,111800.0
2009-11-04 15:30:00,9.75,9.75,9.66,9.68,211200.0,8.3386,8.3386,8.2617,8.2788,211200.0
2009-11-04 15:35:00,9.67,9.7,9.61,9.65,250400.0,8.2702,8.2959,8.2189,8.2531,250400.0
2009-11-04 15:40:00,9.65,9.65,9.56,9.58,304300.0,8.2531,8.2531,8.1762,8.1933,304300.0
2009-11-04 15:45:00,9.57,9.62,9.55,9.55,283100.0,8.1847,8.2275,8.1676,8.1676,283100.0
2009-11-04 15:50:00,9.55,9.58,9.52,9.58,297900.0,8.1676,8.1933,8.1419,8.1933,297900.0
2009-11-04 15:55:00,9.58,9.58,9.53,9.54,348700.0,8.1933,8.1933,8.1505,8.159,348700.0
2009-11-05 09:30:00,9.76,9.9,9.71,9.89,396700.0,8.3472,8.4669,8.3044,8.4584,396700.0
2009-11-05 09:35:00,9.89,9.89,9.79,9.83,178200.0,8.4584,8.4584,8.3729,8.4071,178200.0
2009-11-05 09:40:00,9.83,9.86,9.75,9.75,374900.0,8.4071,8.4327,8.3386,8.3386,374900.0
2009-11-05 09:45:00,9.75,9.9,9.74,9.87,281500.0,8.3386,8.4669,8.3301,8.4413,281500.0
2009-11-05 09:50:00,9.87,9.96,9.86,9.94,251700.0,8.4413,8.5182,8.4327,8.5011,251700.0
2009-11-05 09:55:00,9.95,9.97,9.89,9.94,379300.0,8.5097,8.5268,8.4584,8.5011,379300.0
2009-11-05 10:00:00,9.95,9.98,9.91,9.91,300600.0,8.5097,8.5354,8.4755,8.4755,300600.0
2009-11-05 10:05:00,9.91,9.92,9.85,9.87,463500.0,8.4755,8.484,8.4242,8.4413,463500.0
2009-11-05 10:10:00,9.87,9.87,9.75,9.82,272500.0,8.4413,8.4413,8.3386,8.3985,272500.0
2009-11-05 10:15:00,9.82,9.83,9.76,9.77,121400.0,8.3985,8.4071,8.3472,8.3558,121400.0
2009-11-05 10:20:00,9.77,9.81,9.75,9.76,197900.0,8.3558,8.39,8.3386,8.3472,197900.0
2009-11-05 10:25:00,9.75,9.83,9.73,9.77,151400.0,8.3386,8.4071,8.3215,8.3558,151400.0
2009-11-05 10:30:00,9.77,9.79,9.71,9.74,153800.0,8.3558,8.3729,8.3044,8.3301,153800.0
2009-11-05 10:35:00,9.74,9.82,9.74,9.77,117200.0,8.3301,8.3985,8.3301,8.3558,117200.0
2009-11-05 10:40:00,9.77,9.77,9.62,9.63,149300.0,8.3558,8.3558,8.2275,8.236,149300.0
2009-11-05 10:45:00,9.63,9.67,9.6,9.63,193400.0,8.236,8.2702,8.2104,8.236,193400.0
2009-11-05 10:50:00,9.63,9.69,9.61,9.68,113500.0,8.236,8.2873,8.2189,8.2788,113500.0
2009-11-05 10:55:00,9.68,9.68,9.6,9.63,97300.0,8.2788,8.2788,8.2104,8.236,97300.0
2009-11-05 11:00:00,9.62,9.68,9.57,9.57,226500.0,8.2275,8.2788,8.1847,8.1847,226500.0
2009-11-05 11:05:00,9.57,9.58,9.48,9.49,374500.0,8.1847,8.1933,8.1077,8.1163,374500.0
2009-11-05 11:10:00,9.5,9.54,9.47,9.49,116500.0,8.1248,8.159,8.0992,8.1163,116500.0
2009-11-05 11:15:00,9.49,9.51,9.37,9.42,257200.0,8.1163,8.1334,8.0137,8.0564,257200.0
2009-11-05 11:20:00,9.41,9.42,9.38,9.39,61900.0,8.0479,8.0564,8.0222,8.0308,61900.0
2009-11-05 11:25:00,9.39,9.4,9.36,9.38,174700.0,8.0308,8.0393,8.0051,8.0222,174700.0
2009-11-05 11:30:00,9.38,9.39,9.34,9.34,86800.0,8.0222,8.0308,7.988,7.988,86800.0
2009-11-05 11:35:00,9.34,9.35,9.33,9.34,58400.0,7.988,7.9965,7.9794,7.988,58400.0
2009-11-05 11:40:00,9.35,9.35,9.25,9.28,168900.0,7.9965,7.9965,7.911,7.9367,168900.0
2009-11-05 11:45:00,9.28,9.28,9.15,9.16,274900.0,7.9367,7.9367,7.8255,7.8341,274900.0
2009-11-05 11:50:00,9.15,9.22,9.11,9.14,302000.0,7.8255,7.8854,7.7913,7.8169,302000.0
2009-11-05 11:55:00,9.14,9.15,9.13,9.15,56000.0,7.8169,7.8255,7.8084,7.8255,56000.0
2009-11-05 12:00:00,9.15,9.15,9.05,9.07,248800.0,7.8255,7.8255,7.74,7.7571,248800.0
2009-11-05 12:05:00,9.08,9.09,9.05,9.09,248100.0,7.7656,7.7742,7.74,7.7742,248100.0
2009-11-05 12:10:00,9.09,9.13,9.07,9.11,251700.0,7.7742,7.8084,7.7571,7.7913,251700.0
2009-11-05 12:15:00,9.11,9.15,9.06,9.14,162800.0,7.7913,7.8255,7.7485,7.8169,162800.0
2009-11-05 12:20:00,9.14,9.17,9.13,9.16,119600.0,7.8169,7.8426,7.8084,7.8341,119600.0
2009-11-05 12:25:00,9.16,9.21,9.14,9.2,173300.0,7.8341,7.8768,7.8169,7.8683,173300.0
2009-11-05 12:30:00,9.2,9.23,9.19,9.21,56200.0,7.8683,7.8939,7.8597,7.8768,56200.0
2009-11-05 12:35:00,9.21,9.23,9.2,9.23,28200.0,7.8768,7.8939,7.8683,7.8939,28200.0
2009-11-05 12:40:00,9.22,9.23,9.21,9.23,50400.0,7.8854,7.8939,7.8768,7.8939,50400.0
2009-11-05 12:45:00,9.23,9.28,9.23,9.28,219400.0,7.8939,7.9367,7.8939,7.9367,219400.0
2009-11-05 12:50:00,9.27,9.3,9.26,9.28,177700.0,7.9281,7.9538,7.9196,7.9367,177700.0
2009-11-05 12:55:00,9.28,9.4,9.28,9.4,146700.0,7.9367,8.0393,7.9367,8.0393,146700.0
2009-11-05 13:00:00,9.4,9.47,9.35,9.44,644700.0,8.0393,8.0992,7.9965,8.0735,644700.0
2009-11-05 13:05:00,9.44,9.44,9.36,9.42,238800.0,8.0735,8.0735,8.0051,8.0564,238800.0
2009-11-05 13:10:00,9.43,9.48,9.41,9.47,252800.0,8.065,8.1077,8.0479,8.0992,252800.0
2009-11-05 13:15:00,9.46,9.57,9.46,9.55,346000.0,8.0906,8.1847,8.0906,8.1676,346000.0
2009-11-05 13:20:00,9.55,9.62,9.55,9.58,326300.0,8.1676,8.2275,8.1676,8.1933,326300.0
2009-11-05 13:25:00,9.59,9.61,9.59,9.61,128600.0,8.2018,8.2189,8.2018,8.2189,128600.0
2009-11-05 13:30:00,9.61,9.68,9.6,9.65,224000.0,8.2189,8.2788,8.2104,8.2531,224000.0
2009-11-05 13:35:00,9.64,9.68,9.61,9.64,124000.0,8.2446,8.2788,8.2189,8.2446,124000.0
2009-11-05 13:40:00,9.64,9.66,9.62,9.62,117000.0,8.2446,8.2617,8.2275,8.2275,117000.0
2009-11-05 13:45:00,9.63,9.65,9.62,9.62,67700.0,8.236,8.2531,8.2275,8.2275,67700.0
2009-11-05 13:50:00,9.62,9.62,9.5,9.52,243400.0,8.2275,8.2275,8.1248,8.1419,243400.0
2009-11-05 13:55:00,9.52,9.53,9.48,9.49,84100.0,8.1419,8.1505,8.1077,8.1163,84100.0
2009-11-05 14:00:00,9.49,9.52,9.48,9.5,149500.0,8.1163,8.1419,8.1077,8.1248,149500.0
2009-11-05 14:05:00,9.5,9.5,9.45,9.46,140700.0,8.1248,8.1248,8.0821,8.0906,140700.0
2009-11-05 14:10:00,9.45,9.49,9.44,9.45,84000.0,8.0821,8.1163,8.0735,8.0821,84000.0
2009-11-05 14:15:00,9.46,9.51,9.45,9.48,90900.0,8.0906,8.1334,8.0821,8.1077,90900.0
2009-11-05 14:20:00,9.48,9.53,9.47,9.5,162800.0,8.1077,8.1505,8.0992,8.1248,162800.0
2009-11-05 14:25:00,9.5,9.53,9.48,9.51,90400.0,8.1248,8.1505,8.1077,8.1334,90400.0
2009-11-05 14:30:00,9.52,9.53,9.51,9.53,69200.0,8.1419,8.1505,8.1334,8.1505,69200.0
2009-11-05 14:35:00,9.52,9.53,9.5,9.51,186500.0,8.1419,8.1505,8.1248,8.1334,186500.0
2009-11-05 14:40:00,9.5,9.52,9.47,9.47,49100.0,8.1248,8.1419,8.0992,8.0992,49100.0
2009-11-05 14:45:00,9.47,9.54,9.45,9.51,116800.0,8.0992,8.159,8.0821,8.1334,116800.0
2009-11-05 14:50:00,9.51,9.55,9.5,9.55,78800.0,8.1334,8.1676,8.1248,8.1676,78800.0
2009-11-05 14:55:00,9.55,9.58,9.54,9.57,118400.0,8.1676,8.1933,8.159,8.1847,118400.0
2009-11-05 15:00:00,9.55,9.58,9.5,9.5,141700.0,8.1676,8.1933,8.1248,8.1248,141700.0
2009-11-05 15:05:00,9.51,9.54,9.5,9.51,63900.0,8.1334,8.159,8.1248,8.1334,63900.0
2009-11-05 15:10:00,9.5,9.52,9.48,9.51,152700.0,8.1248,8.1419,8.1077,8.1334,152700.0
2009-11-05 15:15:00,9.5,9.56,9.5,9.56,91800.0,8.1248,8.1762,8.1248,8.1762,91800.0
2009-11-05 15:20:00,9.55,9.57,9.51,9.57,193600.0,8.1676,8.1847,8.1334,8.1847,193600.0
2009-11-05 15:25:00,9.58,9.58,9.55,9.56,99400.0,8.1933,8.1933,8.1676,8.1762,99400.0
2009-11-05 15:30:00,9.55,9.59,9.55,9.59,224900.0,8.1676,8.2018,8.1676,8.2018,224900.0
2009-11-05 15:35:00,9.59,9.64,9.59,9.61,276900.0,8.2018,8.2446,8.2018,8.2189,276900.0
2009-11-05 15:40:00,9.61,9.65,9.6,9.6,249300.0,8.2189,8.2531,8.2104,8.2104,249300.0
2009-11-05 15:45:00,9.6,9.65,9.58,9.65,169800.0,8.2104,8.2531,8.1933,8.2531,169800.0
2009-11-05 15:50:00,9.64,9.67,9.62,9.66,452700.0,8.2446,8.2702,8.2275,8.2617,452700.0
2009-11-05 15:55:00,9.65,9.68,9.65,9.65,385300.0,8.2531,8.2788,8.2531,8.2531,385300.0
2009-11-06 09:30:00,9.47,9.75,9.4,9.74,249000.0,8.0992,8.3386,8.0393,8.3301,249000.0
2009-11-06 09:35:00,9.74,9.89,9.73,9.77,325800.0,8.3301,8.4584,8.3215,8.3558,325800.0
2009-11-06 09:40:00,9.78,9.82,9.76,9.78,292200.0,8.3643,8.3985,8.3472,8.3643,292200.0
2009-11-06 09:45:00,9.79,9.82,9.67,9.69,399300.0,8.3729,8.3985,8.2702,8.2873,399300.0
2009-11-06 09:50:00,9.69,9.72,9.66,9.7,229300.0,8.2873,8.313,8.2617,8.2959,229300.0
2009-11-06 09:55:00,9.71,9.76,9.69,9.71,113000.0,8.3044,8.3472,8.2873,8.3044,113000.0
2009-11-06 10:00:00,9.72,9.75,9.69,9.72,182000.0,8.313,8.3386,8.2873,8.313,182000.0
2009-11-06 10:05:00,9.71,9.76,9.71,9.72,132400.0,8.3044,8.3472,8.3044,8.313,132400.0
2009-11-06 10:10:00,9.72,9.75,9.7,9.73,98100.0,8.313,8.3386,8.2959,8.3215,98100.0
2009-11-06 10:15:00,9.73,9.73,9.68,9.69,90000.0,8.3215,8.3215,8.2788,8.2873,90000.0
2009-11-06 10:20:00,9.7,9.7,9.63,9.64,140400.0,8.2959,8.2959,8.236,8.2446,140400.0
2009-11-06 10:25:00,9.64,9.64,9.52,9.52,215900.0,8.2446,8.2446,8.1419,8.1419,215900.0
2009-11-06 10:30:00,9.52,9.58,9.48,9.56,325900.0,8.1419,8.1933,8.1077,8.1762,325900.0
2009-11-06 10:35:00,9.56,9.56,9.5,9.54,110100.0,8.1762,8.1762,8.1248,8.159,110100.0
2009-11-06 10:40:00,9.53,9.54,9.47,9.5,88700.0,8.1505,8.159,8.0992,8.1248,88700.0
2009-11-06 10:45:00,9.49,9.59,9.46,9.58,129400.0,8.1163,8.2018,8.0906,8.1933,129400.0
2009-11-06 10:50:00,9.59,9.59,9.5,9.57,136700.0,8.2018,8.2018,8.1248,8.1847,136700.0
2009-11-06 10:55:00,9.57,9.59,9.56,9.57,84400.0,8.1847,8.2018,8.1762,8.1847,84400.0
2009-11-06 11:00:00,9.57,9.64,9.56,9.63,192600.0,8.1847,8.2446,8.1762,8.236,192600.0
2009-11-06 11:05:00,9.63,9.65,9.6,9.64,61500.0,8.236,8.2531,8.2104,8.2446,61500.0
2009-11-06 11:10:00,9.65,9.65,9.61,9.61,92900.0,8.2531,8.2531,8.2189,8.2189,92900.0
2009-11-06 11:15:00,9.62,9.65,9.6,9.64,37800.0,8.2275,8.2531,8.2104,8.2446,37800.0
2009-11-06 11:20:00,9.63,9.65,9.61,9.62,61500.0,8.236,8.2531,8.2189,8.2275,61500.0
2009-11-06 11:25:00,9.62,9.65,9.61,9.65,86200.0,8.2275,8.2531,8.2189,8.2531,86200.0
2009-11-06 11:30:00,9.66,9.69,9.63,9.69,107600.0,8.2617,8.2873,8.236,8.2873,107600.0
2009-11-06 11:35:00,9.67,9.71,9.65,9.7,76100.0,8.2702,8.3044,8.2531,8.2959,76100.0
2009-11-06 11:40:00,9.71,9.75,9.7,9.71,140100.0,8.3044,8.3386,8.2959,8.3044,140100.0
2009-11-06 11:45:00,9.71,9.72,9.66,9.66,71900.0,8.3044,8.313,8.2617,8.2617,71900.0
2009-11-06 11:50:00,9.66,9.69,9.63,9.67,98700.0,8.2617,8.2873,8.236,8.2702,98700.0
2009-11-06 11:55:00,9.66,9.66,9.61,9.62,37200.0,8.2617,8.2617,8.2189,8.2275,37200.0
2009-11-06 12:00:00,9.62,9.67,9.62,9.65,55600.0,8.2275,8.2702,8.2275,8.2531,55600.0
2009-11-06 12:05:00,9.64,9.67,9.64,9.66,67400.0,8.2446,8.2702,8.2446,8.2617,67400.0
2009-11-06 12:10:00,9.67,9.73,9.66,9.7,34200.0,8.2702,8.3215,8.2617,8.2959,34200.0
2009-11-06 12:15:00,9.69,9.72,9.69,9.7,26000.0,8.2873,8.313,8.2873,8.2959,26000.0
2009-11-06 12:20:00,9.71,9.71,9.7,9.71,29000.0,8.3044,8.3044,8.2959,8.3044,29000.0
2009-11-06 12:25:00,9.7,9.74,9.7,9.72,73400.0,8.2959,8.3301,8.2959,8.313,73400.0
2009-11-06 12:30:00,9.72,9.73,9.7,9.71,191900.0,8.313,8.3215,8.2959,8.3044,191900.0
2009-11-06 12:35:00,9.72,9.75,9.72,9.75,182900.0,8.313,8.3386,8.313,8.3386,182900.0
2009-11-06 12:40:00,9.74,9.75,9.73,9.73,74700.0,8.3301,8.3386,8.3215,8.3215,74700.0
2009-11-06 12:45:00,9.74,9.75,9.72,9.74,151400.0,8.3301,8.3386,8.313,8.3301,151400.0
2009-11-06 12:50:00,9.74,9.76,9.73,9.75,157500.0,8.3301,8.3472,8.3215,8.3386,157500.0
2009-11-06 12:55:00,9.75,9.77,9.73,9.73,102700.0,8.3386,8.3558,8.3215,8.3215,102700.0
2009-11-06 13:00:00,9.74,9.74,9.72,9.72,77900.0,8.3301,8.3301,8.313,8.313,77900.0
2009-11-06 13:05:00,9.73,9.75,9.72,9.74,68600.0,8.3215,8.3386,8.313,8.3301,68600.0
2009-11-06 13:10:00,9.74,9.75,9.72,9.75,27700.0,8.3301,8.3386,8.313,8.3386,27700.0
2009-11-06 13:15:00,9.74,9.76,9.74,9.75,113600.0,8.3301,8.3472,8.3301,8.3386,113600.0
2009-11-06 13:20:00,9.75,9.79,9.74,9.77,58700.0,8.3386,8.3729,8.3301,8.3558,58700.0
2009-11-06 13:25:00,9.77,9.78,9.73,9.75,70600.0,8.3558,8.3643,8.3215,8.3386,70600.0
2009-11-06 13:30:00,9.75,9.77,9.73,9.76,49100.0,8.3386,8.3558,8.3215,8.3472,49100.0
2009-11-06 13:35:00,9.77,9.8,9.76,9.76,96900.0,8.3558,8.3814,8.3472,8.3472,96900.0
2009-11-06 13:40:00,9.75,9.79,9.75,9.78,54700.0,8.3386,8.3729,8.3386,8.3643,54700.0
2009-11-06 13:45:00,9.79,9.81,9.74,9.75,143000.0,8.3729,8.39,8.3301,8.3386,143000.0
2009-11-06 13:50:00,9.75,9.78,9.74,9.76,118400.0,8.3386,8.3643,8.3301,8.3472,118400.0
2009-11-06 13:55:00,9.76,9.76,9.74,9.75,69300.0,8.3472,8.3472,8.3301,8.3386,69300.0
2009-11-06 14:00:00,9.74,9.77,9.73,9.73,95900.0,8.3301,8.3558,8.3215,8.3215,95900.0
2009-11-06 14:05:00,9.75,9.76,9.7,9.73,84100.0,8.3386,8.3472,8.2959,8.3215,84100.0
2009-11-06 14:10:00,9.74,9.75,9.72,9.74,49900.0,8.3301,8.3386,8.313,8.3301,49900.0
2009-11-06 14:15:00,9.73,9.74,9.73,9.73,29900.0,8.3215,8.3301,8.3215,8.3215,29900.0
2009-11-06 14:20:00,9.74,9.74,9.73,9.73,20600.0,8.3301,8.3301,8.3215,8.3215,20600.0
2009-11-06 14:25:00,9.73,9.75,9.71,9.75,158200.0,8.3215,8.3386,8.3044,8.3386,158200.0
2009-11-06 14:30:00,9.74,9.76,9.73,9.74,62900.0,8.3301,8.3472,8.3215,8.3301,62900.0
2009-11-06 14:35:00,9.73,9.75,9.73,9.75,66400.0,8.3215,8.3386,8.3215,8.3386,66400.0
2009-11-06 14:40:00,9.75,9.75,9.69,9.69,150700.0,8.3386,8.3386,8.2873,8.2873,150700.0
2009-11-06 14:45:00,9.7,9.71,9.69,9.69,45800.0,8.2959,8.3044,8.2873,8.2873,45800.0
2009-11-06 14:50:00,9.7,9.72,9.68,9.68,112900.0,8.2959,8.313,8.2788,8.2788,112900.0
2009-11-06 14:55:00,9.68,9.7,9.66,9.7,75200.0,8.2788,8.2959,8.2617,8.2959,75200.0
2009-11-06 15:00:00,9.7,9.7,9.62,9.67,160100.0,8.2959,8.2959,8.2275,8.2702,160100.0
2009-11-06 15:05:00,9.67,9.7,9.67,9.69,136700.0,8.2702,8.2959,8.2702,8.2873,136700.0
2009-11-06 15:10:00,9.7,9.7,9.66,9.67,96700.0,8.2959,8.2959,8.2617,8.2702,96700.0
2009-11-06 15:15:00,9.67,9.69,9.65,9.67,69700.0,8.2702,8.2873,8.2531,8.2702,69700.0
2009-11-06 15:20:00,9.66,9.69,9.65,9.66,132500.0,8.2617,8.2873,8.2531,8.2617,132500.0
2009-11-06 15:25:00,9.66,9.69,9.65,9.68,103800.0,8.2617,8.2873,8.2531,8.2788,103800.0
2009-11-06 15:30:00,9.68,9.72,9.66,9.71,218600.0,8.2788,8.313,8.2617,8.3044,218600.0
2009-11-06 15:35:00,9.7,9.73,9.67,9.67,269300.0,8.2959,8.3215,8.2702,8.2702,269300.0
2009-11-06 15:40:00,9.67,9.71,9.66,9.7,234200.0,8.2702,8.3044,8.2617,8.2959,234200.0
2009-11-06 15:45:00,9.69,9.7,9.66,9.66,168300.0,8.2873,8.2959,8.2617,8.2617,168300.0
2009-11-06 15:50:00,9.66,9.68,9.64,9.65,453700.0,8.2617,8.2788,8.2446,8.2531,453700.0
2009-11-06 15:55:00,9.65,9.66,9.64,9.65,658000.0,8.2531,8.2617,8.2446,8.2531,658000.0
2009-11-09 09:30:00,9.83,9.87,9.73,9.74,129400.0,8.4071,8.4413,8.3215,8.3301,129400.0
2009-11-09 09:35:00,9.74,9.75,9.67,9.71,132500.0,8.3301,8.3386,8.2702,8.3044,132500.0
2009-11-09 09:40:00,9.72,9.75,9.6,9.6,192400.0,8.313,8.3386,8.2104,8.2104,192400.0
2009-11-09 09:45:00,9.6,9.64,9.52,9.53,284500.0,8.2104,8.2446,8.1419,8.1505,284500.0
2009-11-09 09:50:00,9.53,9.54,9.5,9.53,157700.0,8.1505,8.159,8.1248,8.1505,157700.0
2009-11-09 09:55:00,9.53,9.6,9.52,9.6,157400.0,8.1505,8.2104,8.1419,8.2104,157400.0
2009-11-09 10:00:00,9.6,9.68,9.6,9.68,219700.0,8.2104,8.2788,8.2104,8.2788,219700.0
2009-11-09 10:05:00,9.68,9.71,9.67,9.7,221600.0,8.2788,8.3044,8.2702,8.2959,221600.0
2009-11-09 10:10:00,9.7,9.7,9.64,9.64,142100.0,8.2959,8.2959,8.2446,8.2446,142100.0
2009-11-09 10:15:00,9.65,9.68,9.61,9.61,118400.0,8.2531,8.2788,8.2189,8.2189,118400.0
2009-11-09 10:20:00,9.61,9.64,9.61,9.63,132600.0,8.2189,8.2446,8.2189,8.236,132600.0
2009-11-09 10:25:00,9.63,9.64,9.59,9.6,197400.0,8.236,8.2446,8.2018,8.2104,197400.0
2009-11-09 10:30:00,9.6,9.62,9.56,9.57,130800.0,8.2104,8.2275,8.1762,8.1847,130800.0
2009-11-09 10:35:00,9.56,9.61,9.56,9.6,78000.0,8.1762,8.2189,8.1762,8.2104,78000.0
2009-11-09 10:40:00,9.6,9.64,9.6,9.63,54000.0,8.2104,8.2446,8.2104,8.236,54000.0
2009-11-09 10:45:00,9.64,9.66,9.63,9.65,71300.0,8.2446,8.2617,8.236,8.2531,71300.0
2009-11-09 10:50:00,9.65,9.67,9.64,9.66,124600.0,8.2531,8.2702,8.2446,8.2617,124600.0
2009-11-09 10:55:00,9.66,9.68,9.65,9.66,80600.0,8.2617,8.2788,8.2531,8.2617,80600.0
2009-11-09 11:00:00,9.67,9.67,9.64,9.65,100700.0,8.2702,8.2702,8.2446,8.2531,100700.0
2009-11-09 11:05:00,9.65,9.66,9.63,9.64,67300.0,8.2531,8.2617,8.236,8.2446,67300.0
2009-11-09 11:10:00,9.65,9.65,9.59,9.59,131800.0,8.2531,8.2531,8.2018,8.2018,131800.0
2009-11-09 11:15:00,9.59,9.6,9.57,9.58,153600.0,8.2018,8.2104,8.1847,8.1933,153600.0
2009-11-09 11:20:00,9.59,9.6,9.56,9.6,114100.0,8.2018,8.2104,8.1762,8.2104,114100.0
2009-11-09 11:25:00,9.6,9.64,9.58,9.63,208700.0,8.2104,8.2446,8.1933,8.236,208700.0
2009-11-09 11:30:00,9.64,9.65,9.63,9.63,44800.0,8.2446,8.2531,8.236,8.236,44800.0
2009-11-09 11:35:00,9.63,9.67,9.63,9.66,70400.0,8.236,8.2702,8.236,8.2617,70400.0
2009-11-09 11:40:00,9.66,9.68,9.61,9.61,74400.0,8.2617,8.2788,8.2189,8.2189,74400.0
2009-11-09 11:45:00,9.61,9.64,9.6,9.64,46000.0,8.2189,8.2446,8.2104,8.2446,46000.0
2009-11-09 11:50:00,9.64,9.64,9.61,9.61,25300.0,8.2446,8.2446,8.2189,8.2189,25300.0
2009-11-09 11:55:00,9.61,9.64,9.61,9.63,50700.0,8.2189,8.2446,8.2189,8.236,50700.0
2009-11-09 12:00:00,9.63,9.64,9.63,9.64,32900.0,8.236,8.2446,8.236,8.2446,32900.0
2009-11-09 12:05:00,9.63,9.64,9.59,9.62,100500.0,8.236,8.2446,8.2018,8.2275,100500.0
2009-11-09 12:10:00,9.62,9.64,9.59,9.59,80000.0,8.2275,8.2446,8.2018,8.2018,80000.0
2009-11-09 12:15:00,9.6,9.61,9.59,9.6,50000.0,8.2104,8.2189,8.2018,8.2104,50000.0
2009-11-09 12:20:00,9.6,9.62,9.6,9.62,52200.0,8.2104,8.2275,8.2104,8.2275,52200.0
2009-11-09 12:25:00,9.62,9.62,9.57,9.57,75200.0,8.2275,8.2275,8.1847,8.1847,75200.0
2009-11-09 12:30:00,9.57,9.61,9.55,9.56,118400.0,8.1847,8.2189,8.1676,8.1762,118400.0
2009-11-09 12:35:00,9.55,9.58,9.55,9.57,119200.0,8.1676,8.1933,8.1676,8.1847,119200.0
2009-11-09 12:40:00,9.58,9.6,9.57,9.6,60700.0,8.1933,8.2104,8.1847,8.2104,60700.0
2009-11-09 12:45:00,9.6,9.61,9.57,9.57,73500.0,8.2104,8.2189,8.1847,8.1847,73500.0
2009-11-09 12:50:00,9.57,9.58,9.53,9.53,108600.0,8.1847,8.1933,8.1505,8.1505,108600.0
2009-11-09 12:55:00,9.53,9.57,9.53,9.57,84000.0,8.1505,8.1847,8.1505,8.1847,84000.0
2009-11-09 13:00:00,9.56,9.61,9.56,9.6,98100.0,8.1762,8.2189,8.1762,8.2104,98100.0
2009-11-09 13:05:00,9.61,9.62,9.6,9.6,60600.0,8.2189,8.2275,8.2104,8.2104,60600.0
2009-11-09 13:10:00,9.6,9.61,9.59,9.6,91600.0,8.2104,8.2189,8.2018,8.2104,91600.0
2009-11-09 13:15:00,9.59,9.6,9.56,9.59,94800.0,8.2018,8.2104,8.1762,8.2018,94800.0
2009-11-09 13:20:00,9.59,9.62,9.58,9.62,33600.0,8.2018,8.2275,8.1933,8.2275,33600.0
2009-11-09 13:25:00,9.61,9.62,9.61,9.61,23300.0,8.2189,8.2275,8.2189,8.2189,23300.0
2009-11-09 13:30:00,9.62,9.64,9.62,9.62,68400.0,8.2275,8.2446,8.2275,8.2275,68400.0
2009-11-09 13:35:00,9.63,9.69,9.62,9.68,100800.0,8.236,8.2873,8.2275,8.2788,100800.0
2009-11-09 13:40:00,9.68,9.7,9.66,9.67,87700.0,8.2788,8.2959,8.2617,8.2702,87700.0
2009-11-09 13:45:00,9.66,9.68,9.64,9.64,92900.0,8.2617,8.2788,8.2446,8.2446,92900.0
2009-11-09 13:50:00,9.64,9.65,9.62,9.62,67200.0,8.2446,8.2531,8.2275,8.2275,67200.0
2009-11-09 13:55:00,9.62,9.62,9.59,9.6,128800.0,8.2275,8.2275,8.2018,8.2104,128800.0
2009-11-09 14:00:00,9.6,9.62,9.59,9.62,100500.0,8.2104,8.2275,8.2018,8.2275,100500.0
2009-11-09 14:05:00,9.62,9.64,9.61,9.64,41500.0,8.2275,8.2446,8.2189,8.2446,41500.0
2009-11-09 14:10:00,9.64,9.67,9.63,9.67,83200.0,8.2446,8.2702,8.236,8.2702,83200.0
2009-11-09 14:15:00,9.66,9.69,9.66,9.69,50400.0,8.2617,8.2873,8.2617,8.2873,50400.0
2009-11-09 14:20:00,9.69,9.74,9.68,9.74,85500.0,8.2873,8.3301,8.2788,8.3301,85500.0
2009-11-09 14:25:00,9.74,9.77,9.73,9.76,50300.0,8.3301,8.3558,8.3215,8.3472,50300.0
2009-11-09 14:30:00,9.77,9.77,9.74,9.77,76800.0,8.3558,8.3558,8.3301,8.3558,76800.0
2009-11-09 14:35:00,9.75,9.76,9.73,9.76,54700.0,8.3386,8.3472,8.3215,8.3472,54700.0
2009-11-09 14:40:00,9.76,9.76,9.73,9.75,211800.0,8.3472,8.3472,8.3215,8.3386,211800.0
2009-11-09 14:45:00,9.75,9.77,9.72,9.73,352800.0,8.3386,8.3558,8.313,8.3215,352800.0
2009-11-09 14:50:00,9.73,9.74,9.72,9.73,373400.0,8.3215,8.3301,8.313,8.3215,373400.0
2009-11-09 14:55:00,9.73,9.75,9.72,9.75,18600.0,8.3215,8.3386,8.313,8.3386,18600.0
2009-11-09 15:00:00,9.74,9.76,9.73,9.75,80100.0,8.3301,8.3472,8.3215,8.3386,80100.0
2009-11-09 15:05:00,9.75,9.76,9.74,9.75,57500.0,8.3386,8.3472,8.3301,8.3386,57500.0
2009-11-09 15:10:00,9.75,9.76,9.73,9.76,68300.0,8.3386,8.3472,8.3215,8.3472,68300.0
2009-11-09 15:15:00,9.76,9.79,9.76,9.77,116600.0,8.3472,8.3729,8.3472,8.3558,116600.0
2009-11-09 15:20:00,9.78,9.78,9.77,9.78,67900.0,8.3643,8.3643,8.3558,8.3643,67900.0
2009-11-09 15:25:00,9.77,9.81,9.77,9.81,129400.0,8.3558,8.39,8.3558,8.39,129400.0
2009-11-09 15:30:00,9.79,9.8,9.76,9.78,136100.0,8.3729,8.3814,8.3472,8.3643,136100.0
2009-11-09 15:35:00,9.77,9.79,9.74,9.74,156700.0,8.3558,8.3729,8.3301,8.3301,156700.0
2009-11-09 15:40:00,9.74,9.77,9.73,9.76,111700.0,8.3301,8.3558,8.3215,8.3472,111700.0
2009-11-09 15:45:00,9.76,9.79,9.76,9.79,71600.0,8.3472,8.3729,8.3472,8.3729,71600.0
2009-11-09 15:50:00,9.79,9.8,9.77,9.79,195100.0,8.3729,8.3814,8.3558,8.3729,195100.0
2009-11-09 15:55:00,9.79,9.79,9.77,9.79,214000.0,8.3729,8.3729,8.3558,8.3729,214000.0
2009-11-10 09:30:00,9.85,9.88,9.79,9.81,129700.0,8.4242,8.4498,8.3729,8.39,129700.0
2009-11-10 09:35:00,9.8,9.83,9.75,9.76,118000.0,8.3814,8.4071,8.3386,8.3472,118000.0
2009-11-10 09:40:00,9.76,9.82,9.75,9.79,214000.0,8.3472,8.3985,8.3386,8.3729,214000.0
2009-11-10 09:45:00,9.79,9.91,9.79,9.91,182600.0,8.3729,8.4755,8.3729,8.4755,182600.0
2009-11-10 09:50:00,9.9,9.95,9.81,9.83,177300.0,8.4669,8.5097,8.39,8.4071,177300.0
2009-11-10 09:55:00,9.84,9.86,9.77,9.79,154300.0,8.4156,8.4327,8.3558,8.3729,154300.0
2009-11-10 10:00:00,9.8,9.8,9.75,9.76,178800.0,8.3814,8.3814,8.3386,8.3472,178800.0
2009-11-10 10:05:00,9.75,9.77,9.72,9.73,150100.0,8.3386,8.3558,8.313,8.3215,150100.0
2009-11-10 10:10:00,9.74,9.79,9.74,9.77,104600.0,8.3301,8.3729,8.3301,8.3558,104600.0
2009-11-10 10:15:00,9.78,9.81,9.77,9.79,52600.0,8.3643,8.39,8.3558,8.3729,52600.0
2009-11-10 10:20:00,9.8,9.82,9.78,9.78,50200.0,8.3814,8.3985,8.3643,8.3643,50200.0
2009-11-10 10:25:00,9.78,9.8,9.78,9.8,36900.0,8.3643,8.3814,8.3643,8.3814,36900.0
2009-11-10 10:30:00,9.8,9.81,9.78,9.8,229600.0,8.3814,8.39,8.3643,8.3814,229600.0
2009-11-10 10:35:00,9.8,9.8,9.71,9.72,234100.0,8.3814,8.3814,8.3044,8.313,234100.0
2009-11-10 10:40:00,9.71,9.73,9.59,9.59,241300.0,8.3044,8.3215,8.2018,8.2018,241300.0
2009-11-10 10:45:00,9.59,9.63,9.57,9.6,188500.0,8.2018,8.236,8.1847,8.2104,188500.0
2009-11-10 10:50:00,9.6,9.6,9.53,9.53,156900.0,8.2104,8.2104,8.1505,8.1505,156900.0
2009-11-10 10:55:00,9.53,9.56,9.5,9.51,190500.0,8.1505,8.1762,8.1248,8.1334,190500.0
2009-11-10 11:00:00,9.51,9.52,9.5,9.5,130900.0,8.1334,8.1419,8.1248,8.1248,130900.0
2009-11-10 11:05:00,9.5,9.52,9.47,9.51,432300.0,8.1248,8.1419,8.0992,8.1334,432300.0
2009-11-10 11:10:00,9.51,9.53,9.43,9.44,276600.0,8.1334,8.1505,8.065,8.0735,276600.0
2009-11-10 11:15:00,9.44,9.45,9.39,9.41,198900.0,8.0735,8.0821,8.0308,8.0479,198900.0
2009-11-10 11:20:00,9.42,9.51,9.41,9.47,169600.0,8.0564,8.1334,8.0479,8.0992,169600.0
2009-11-10 11:25:00,9.47,9.47,9.41,9.41,170500.0,8.0992,8.0992,8.0479,8.0479,170500.0
2009-11-10 11:30:00,9.42,9.43,9.41,9.41,261600.0,8.0564,8.065,8.0479,8.0479,261600.0
2009-11-10 11:35:00,9.41,9.47,9.41,9.46,101000.0,8.0479,8.0992,8.0479,8.0906,101000.0
2009-11-10 11:40:00,9.46,9.48,9.44,9.46,87500.0,8.0906,8.1077,8.0735,8.0906,87500.0
2009-11-10 11:45:00,9.46,9.53,9.46,9.52,109600.0,8.0906,8.1505,8.0906,8.1419,109600.0
2009-11-10 11:50:00,9.52,9.53,9.48,9.49,71900.0,8.1419,8.1505,8.1077,8.1163,71900.0
2009-11-10 11:55:00,9.48,9.49,9.46,9.49,90200.0,8.1077,8.1163,8.0906,8.1163,90200.0
2009-11-10 12:00:00,9.49,9.5,9.48,9.5,72600.0,8.1163,8.1248,8.1077,8.1248,72600.0
2009-11-10 12:05:00,9.49,9.54,9.49,9.53,82600.0,8.1163,8.159,8.1163,8.1505,82600.0
2009-11-10 12:10:00,9.54,9.55,9.52,9.53,56400.0,8.159,8.1676,8.1419,8.1505,56400.0
2009-11-10 12:15:00,9.53,9.53,9.49,9.5,34200.0,8.1505,8.1505,8.1163,8.1248,34200.0
2009-11-10 12:20:00,9.51,9.51,9.48,9.49,87500.0,8.1334,8.1334,8.1077,8.1163,87500.0
2009-11-10 12:25:00,9.48,9.49,9.44,9.44,55900.0,8.1077,8.1163,8.0735,8.0735,55900.0
2009-11-10 12:30:00,9.44,9.48,9.43,9.48,85500.0,8.0735,8.1077,8.065,8.1077,85500.0
2009-11-10 12:35:00,9.48,9.49,9.47,9.48,19300.0,8.1077,8.1163,8.0992,8.1077,19300.0
2009-11-10 12:40:00,9.49,9.49,9.48,9.48,13000.0,8.1163,8.1163,8.1077,8.1077,13000.0
2009-11-10 12:45:00,9.48,9.49,9.43,9.43,59600.0,8.1077,8.1163,8.065,8.065,59600.0
2009-11-10 12:50:00,9.44,9.46,9.43,9.45,56700.0,8.0735,8.0906,8.065,8.0821,56700.0
2009-11-10 12:55:00,9.46,9.47,9.44,9.45,83400.0,8.0906,8.0992,8.0735,8.0821,83400.0
2009-11-10 13:00:00,9.45,9.47,9.44,9.45,60300.0,8.0821,8.0992,8.0735,8.0821,60300.0
2009-11-10 13:05:00,9.45,9.46,9.44,9.45,78400.0,8.0821,8.0906,8.0735,8.0821,78400.0
2009-11-10 13:10:00,9.46,9.46,9.44,9.44,76000.0,8.0906,8.0906,8.0735,8.0735,76000.0
2009-11-10 13:15:00,9.44,9.45,9.44,9.45,136500.0,8.0735,8.0821,8.0735,8.0821,136500.0
2009-11-10 13:20:00,9.45,9.45,9.41,9.43,123300.0,8.0821,8.0821,8.0479,8.065,123300.0
2009-11-10 13:25:00,9.43,9.43,9.4,9.41,55400.0,8.065,8.065,8.0393,8.0479,55400.0
2009-11-10 13:30:00,9.4,9.43,9.4,9.42,40400.0,8.0393,8.065,8.0393,8.0564,40400.0
2009-11-10 13:35:00,9.43,9.43,9.4,9.4,50000.0,8.065,8.065,8.0393,8.0393,50000.0
2009-11-10 13:40:00,9.4,9.41,9.39,9.41,50100.0,8.0393,8.0479,8.0308,8.0479,50100.0
2009-11-10 13:45:00,9.4,9.41,9.39,9.39,18700.0,8.0393,8.0479,8.0308,8.0308,18700.0
2009-11-10 13:50:00,9.4,9.41,9.39,9.4,63400.0,8.0393,8.0479,8.0308,8.0393,63400.0
2009-11-10 13:55:00,9.4,9.42,9.39,9.42,58800.0,8.0393,8.0564,8.0308,8.0564,58800.0
2009-11-10 14:00:00,9.42,9.43,9.39,9.42,99400.0,8.0564,8.065,8.0308,8.0564,99400.0
2009-11-10 14:05:00,9.42,9.44,9.4,9.43,46000.0,8.0564,8.0735,8.0393,8.065,46000.0
2009-11-10 14:10:00,9.44,9.45,9.43,9.44,39000.0,8.0735,8.0821,8.065,8.0735,39000.0
2009-11-10 14:15:00,9.45,9.47,9.44,9.44,63100.0,8.0821,8.0992,8.0735,8.0735,63100.0
2009-11-10 14:20:00,9.45,9.45,9.43,9.43,43400.0,8.0821,8.0821,8.065,8.065,43400.0
2009-11-10 14:25:00,9.43,9.44,9.41,9.44,94900.0,8.065,8.0735,8.0479,8.0735,94900.0
2009-11-10 14:30:00,9.44,9.48,9.44,9.47,56900.0,8.0735,8.1077,8.0735,8.0992,56900.0
2009-11-10 14:35:00,9.47,9.49,9.46,9.48,89400.0,8.0992,8.1163,8.0906,8.1077,89400.0
2009-11-10 14:40:00,9.49,9.51,9.49,9.51,78700.0,8.1163,8.1334,8.1163,8.1334,78700.0
2009-11-10 14:45:00,9.51,9.52,9.49,9.5,61700.0,8.1334,8.1419,8.1163,8.1248,61700.0
2009-11-10 14:50:00,9.49,9.5,9.48,9.49,53100.0,8.1163,8.1248,8.1077,8.1163,53100.0
2009-11-10 14:55:00,9.49,9.52,9.48,9.49,76500.0,8.1163,8.1419,8.1077,8.1163,76500.0
2009-11-10 15:00:00,9.49,9.49,9.48,9.49,50300.0,8.1163,8.1163,8.1077,8.1163,50300.0
2009-11-10 15:05:00,9.49,9.5,9.49,9.49,22900.0,8.1163,8.1248,8.1163,8.1163,22900.0
2009-11-10 15:10:00,9.49,9.52,9.49,9.51,72700.0,8.1163,8.1419,8.1163,8.1334,72700.0
2009-11-10 15:15:00,9.5,9.53,9.49,9.49,100500.0,8.1248,8.1505,8.1163,8.1163,100500.0
2009-11-10 15:20:00,9.49,9.51,9.49,9.5,51700.0,8.1163,8.1334,8.1163,8.1248,51700.0
2009-11-10 15:25:00,9.51,9.51,9.5,9.5,26900.0,8.1334,8.1334,8.1248,8.1248,26900.0
2009-11-10 15:30:00,9.5,9.51,9.48,9.48,80500.0,8.1248,8.1334,8.1077,8.1077,80500.0
2009-11-10 15:35:00,9.48,9.5,9.46,9.47,86900.0,8.1077,8.1248,8.0906,8.0992,86900.0
2009-11-10 15:40:00,9.46,9.47,9.42,9.44,121000.0,8.0906,8.0992,8.0564,8.0735,121000.0
2009-11-10 15:45:00,9.44,9.45,9.43,9.45,97400.0,8.0735,8.0821,8.065,8.0821,97400.0
2009-11-10 15:50:00,9.44,9.47,9.44,9.47,144600.0,8.0735,8.0992,8.0735,8.0992,144600.0
2009-11-10 15:55:00,9.46,9.47,9.46,9.47,313900.0,8.0906,8.0992,8.0906,8.0992,313900.0
2009-11-11 09:30:00,9.75,9.88,9.72,9.85,342800.0,8.3386,8.4498,8.313,8.4242,342800.0
2009-11-11 09:35:00,9.85,9.86,9.77,9.81,216500.0,8.4242,8.4327,8.3558,8.39,216500.0
2009-11-11 09:40:00,9.81,9.92,9.77,9.9,310600.0,8.39,8.484,8.3558,8.4669,310600.0
2009-11-11 09:45:00,9.92,9.92,9.77,9.8,327800.0,8.484,8.484,8.3558,8.3814,327800.0
2009-11-11 09:50:00,9.79,9.87,9.79,9.85,254400.0,8.3729,8.4413,8.3729,8.4242,254400.0
2009-11-11 09:55:00,9.84,9.91,9.84,9.88,233500.0,8.4156,8.4755,8.4156,8.4498,233500.0
2009-11-11 10:00:00,9.89,9.92,9.86,9.92,139300.0,8.4584,8.484,8.4327,8.484,139300.0
2009-11-11 10:05:00,9.92,9.95,9.92,9.92,272000.0,8.484,8.5097,8.484,8.484,272000.0
2009-11-11 10:10:00,9.93,10.05,9.93,10.04,355100.0,8.4926,8.5952,8.4926,8.5867,355100.0
2009-11-11 10:15:00,10.04,10.09,10.03,10.08,342500.0,8.5867,8.6294,8.5781,8.6209,342500.0
2009-11-11 10:20:00,10.08,10.11,10.04,10.08,327800.0,8.6209,8.6465,8.5867,8.6209,327800.0
2009-11-11 10:25:00,10.08,10.09,10.05,10.06,189600.0,8.6209,8.6294,8.5952,8.6038,189600.0
2009-11-11 10:30:00,10.07,10.15,10.07,10.15,281400.0,8.6123,8.6807,8.6123,8.6807,281400.0
2009-11-11 10:35:00,10.14,10.17,10.09,10.16,245200.0,8.6722,8.6979,8.6294,8.6893,245200.0
2009-11-11 10:40:00,10.16,10.16,10.08,10.12,323600.0,8.6893,8.6893,8.6209,8.6551,323600.0
2009-11-11 10:45:00,10.12,10.13,10.01,10.01,241800.0,8.6551,8.6636,8.561,8.561,241800.0
2009-11-11 10:50:00,10.01,10.02,9.95,9.98,239600.0,8.561,8.5696,8.5097,8.5354,239600.0
2009-11-11 10:55:00,9.98,10.02,9.95,9.99,262900.0,8.5354,8.5696,8.5097,8.5439,262900.0
2009-11-11 11:00:00,9.99,10.01,9.98,10.0,41100.0,8.5439,8.561,8.5354,8.5525,41100.0
2009-11-11 11:05:00,10.0,10.04,9.98,9.99,150800.0,8.5525,8.5867,8.5354,8.5439,150800.0
2009-11-11 11:10:00,9.99,10.0,9.96,9.97,119200.0,8.5439,8.5525,8.5182,8.5268,119200.0
2009-11-11 11:15:00,9.97,9.98,9.93,9.97,148200.0,8.5268,8.5354,8.4926,8.5268,148200.0
2009-11-11 11:20:00,9.97,9.99,9.94,9.94,99500.0,8.5268,8.5439,8.5011,8.5011,99500.0
2009-11-11 11:25:00,9.95,9.97,9.93,9.97,135200.0,8.5097,8.5268,8.4926,8.5268,135200.0
2009-11-11 11:30:00,9.96,10.02,9.96,10.0,97700.0,8.5182,8.5696,8.5182,8.5525,97700.0
2009-11-11 11:35:00,10.01,10.05,9.99,10.03,99300.0,8.561,8.5952,8.5439,8.5781,99300.0
2009-11-11 11:40:00,10.03,10.06,10.02,10.02,64200.0,8.5781,8.6038,8.5696,8.5696,64200.0
2009-11-11 11:45:00,10.02,10.06,10.01,10.04,110500.0,8.5696,8.6038,8.561,8.5867,110500.0
2009-11-11 11:50:00,10.04,10.05,10.0,10.0,149700.0,8.5867,8.5952,8.5525,8.5525,149700.0
2009-11-11 11:55:00,10.0,10.01,9.95,9.98,199300.0,8.5525,8.561,8.5097,8.5354,199300.0
2009-11-11 12:00:00,9.99,9.99,9.93,9.95,79500.0,8.5439,8.5439,8.4926,8.5097,79500.0
2009-11-11 12:05:00,9.95,9.98,9.91,9.97,96200.0,8.5097,8.5354,8.4755,8.5268,96200.0
2009-11-11 12:10:00,9.95,10.0,9.95,9.98,81500.0,8.5097,8.5525,8.5097,8.5354,81500.0
2009-11-11 12:15:00,9.98,9.99,9.94,9.95,69500.0,8.5354,8.5439,8.5011,8.5097,69500.0
2009-11-11 12:20:00,9.95,9.96,9.93,9.95,53800.0,8.5097,8.5182,8.4926,8.5097,53800.0
2009-11-11 12:25:00,9.95,9.99,9.94,9.99,57500.0,8.5097,8.5439,8.5011,8.5439,57500.0
2009-11-11 12:30:00,9.99,10.01,9.99,10.01,35300.0,8.5439,8.561,8.5439,8.561,35300.0
2009-11-11 12:35:00,10.01,10.06,10.01,10.05,118200.0,8.561,8.6038,8.561,8.5952,118200.0
2009-11-11 12:40:00,10.05,10.08,10.04,10.07,99100.0,8.5952,8.6209,8.5867,8.6123,99100.0
2009-11-11 12:45:00,10.07,10.09,10.02,10.02,133300.0,8.6123,8.6294,8.5696,8.5696,133300.0
2009-11-11 12:50:00,10.02,10.06,10.02,10.06,66900.0,8.5696,8.6038,8.5696,8.6038,66900.0
2009-11-11 12:55:00,10.05,10.07,10.02,10.05,85400.0,8.5952,8.6123,8.5696,8.5952,85400.0
2009-11-11 13:00:00,10.05,10.07,10.05,10.07,28900.0,8.5952,8.6123,8.5952,8.6123,28900.0
2009-11-11 13:05:00,10.07,10.08,10.06,10.08,47700.0,8.6123,8.6209,8.6038,8.6209,47700.0
2009-11-11 13:10:00,10.08,10.1,10.05,10.1,103600.0,8.6209,8.638,8.5952,8.638,103600.0
2009-11-11 13:15:00,10.1,10.12,10.08,10.09,217900.0,8.638,8.6551,8.6209,8.6294,217900.0
2009-11-11 13:20:00,10.09,10.1,10.08,10.09,100100.0,8.6294,8.638,8.6209,8.6294,100100.0
2009-11-11 13:25:00,10.09,10.12,10.09,10.09,59400.0,8.6294,8.6551,8.6294,8.6294,59400.0
2009-11-11 13:30:00,10.09,10.1,10.06,10.06,81400.0,8.6294,8.638,8.6038,8.6038,81400.0
2009-11-11 13:35:00,10.06,10.07,10.05,10.05,44800.0,8.6038,8.6123,8.5952,8.5952,44800.0
2009-11-11 13:40:00,10.05,10.06,10.04,10.05,58800.0,8.5952,8.6038,8.5867,8.5952,58800.0
2009-11-11 13:45:00,10.04,10.05,10.01,10.02,135600.0,8.5867,8.5952,8.561,8.5696,135600.0
2009-11-11 13:50:00,10.01,10.04,10.01,10.04,40600.0,8.561,8.5867,8.561,8.5867,40600.0
2009-11-11 13:55:00,10.03,10.05,10.01,10.02,76400.0,8.5781,8.5952,8.561,8.5696,76400.0
2009-11-11 14:00:00,10.02,10.05,10.01,10.04,161100.0,8.5696,8.5952,8.561,8.5867,161100.0
2009-11-11 14:05:00,10.04,10.08,10.03,10.06,67200.0,8.5867,8.6209,8.5781,8.6038,67200.0
2009-11-11 14:10:00,10.06,10.06,10.03,10.06,32000.0,8.6038,8.6038,8.5781,8.6038,32000.0
2009-11-11 14:15:00,10.06,10.07,10.02,10.04,83500.0,8.6038,8.6123,8.5696,8.5867,83500.0
2009-11-11 14:20:00,10.05,10.06,10.03,10.05,50600.0,8.5952,8.6038,8.5781,8.5952,50600.0
2009-11-11 14:25:00,10.04,10.11,10.04,10.08,89100.0,8.5867,8.6465,8.5867,8.6209,89100.0
2009-11-11 14:30:00,10.09,10.14,10.08,10.14,116100.0,8.6294,8.6722,8.6209,8.6722,116100.0
2009-11-11 14:35:00,10.14,10.17,10.13,10.17,293700.0,8.6722,8.6979,8.6636,8.6979,293700.0
2009-11-11 14:40:00,10.17,10.17,10.1,10.15,217600.0,8.6979,8.6979,8.638,8.6807,217600.0
2009-11-11 14:45:00,10.15,10.2,10.14,10.19,141200.0,8.6807,8.7235,8.6722,8.715,141200.0
2009-11-11 14:50:00,10.19,10.24,10.18,10.22,301700.0,8.715,8.7577,8.7064,8.7406,301700.0
2009-11-11 14:55:00,10.22,10.23,10.19,10.21,200600.0,8.7406,8.7492,8.715,8.7321,200600.0
2009-11-11 15:00:00,10.2,10.22,10.18,10.19,152100.0,8.7235,8.7406,8.7064,8.715,152100.0
2009-11-11 15:05:00,10.19,10.23,10.17,10.22,198800.0,8.715,8.7492,8.6979,8.7406,198800.0
2009-11-11 15:10:00,10.22,10.23,10.18,10.22,263300.0,8.7406,8.7492,8.7064,8.7406,263300.0
2009-11-11 15:15:00,10.22,10.23,10.18,10.22,208000.0,8.7406,8.7492,8.7064,8.7406,208000.0
2009-11-11 15:20:00,10.23,10.25,10.22,10.25,126600.0,8.7492,8.7663,8.7406,8.7663,126600.0
2009-11-11 15:25:00,10.25,10.3,10.24,10.29,232000.0,8.7663,8.809,8.7577,8.8005,232000.0
2009-11-11 15:30:00,10.29,10.31,10.27,10.28,364100.0,8.8005,8.8176,8.7834,8.7919,364100.0
2009-11-11 15:35:00,10.28,10.32,10.26,10.32,343500.0,8.7919,8.8261,8.7748,8.8261,343500.0
2009-11-11 15:40:00,10.32,10.32,10.27,10.29,331100.0,8.8261,8.8261,8.7834,8.8005,331100.0
2009-11-11 15:45:00,10.29,10.3,10.23,10.23,392800.0,8.8005,8.809,8.7492,8.7492,392800.0
2009-11-11 15:50:00,10.23,10.23,10.2,10.2,464900.0,8.7492,8.7492,8.7235,8.7235,464900.0
2009-11-11 15:55:00,10.2,10.23,10.19,10.22,754000.0,8.7235,8.7492,8.715,8.7406,754000.0
2009-11-12 09:30:00,10.3,10.3,10.13,10.15,276600.0,8.809,8.809,8.6636,8.6807,276600.0
2009-11-12 09:35:00,10.15,10.2,10.08,10.11,208900.0,8.6807,8.7235,8.6209,8.6465,208900.0
2009-11-12 09:40:00,10.11,10.11,10.03,10.1,155900.0,8.6465,8.6465,8.5781,8.638,155900.0
2009-11-12 09:45:00,10.1,10.16,10.08,10.13,143500.0,8.638,8.6893,8.6209,8.6636,143500.0
2009-11-12 09:50:00,10.14,10.22,10.13,10.14,256000.0,8.6722,8.7406,8.6636,8.6722,256000.0
2009-11-12 09:55:00,10.15,10.21,10.14,10.2,150600.0,8.6807,8.7321,8.6722,8.7235,150600.0
2009-11-12 10:00:00,10.2,10.22,10.18,10.21,171900.0,8.7235,8.7406,8.7064,8.7321,171900.0
2009-11-12 10:05:00,10.21,10.22,10.18,10.19,235900.0,8.7321,8.7406,8.7064,8.715,235900.0
2009-11-12 10:10:00,10.19,10.21,10.16,10.18,210800.0,8.715,8.7321,8.6893,8.7064,210800.0
2009-11-12 10:15:00,10.18,10.2,10.13,10.14,120800.0,8.7064,8.7235,8.6636,8.6722,120800.0
2009-11-12 10:20:00,10.13,10.19,10.12,10.15,146300.0,8.6636,8.715,8.6551,8.6807,146300.0
2009-11-12 10:25:00,10.15,10.17,10.12,10.13,109100.0,8.6807,8.6979,8.6551,8.6636,109100.0
2009-11-12 10:30:00,10.12,10.16,10.1,10.14,133300.0,8.6551,8.6893,8.638,8.6722,133300.0
2009-11-12 10:35:00,10.13,10.15,10.1,10.1,72400.0,8.6636,8.6807,8.638,8.638,72400.0
2009-11-12 10:40:00,10.1,10.13,10.08,10.12,83900.0,8.638,8.6636,8.6209,8.6551,83900.0
2009-11-12 10:45:00,10.13,10.15,10.1,10.1,54200.0,8.6636,8.6807,8.638,8.638,54200.0
2009-11-12 10:50:00,10.1,10.16,10.1,10.14,169800.0,8.638,8.6893,8.638,8.6722,169800.0
2009-11-12 10:55:00,10.14,10.15,10.1,10.12,115100.0,8.6722,8.6807,8.638,8.6551,115100.0
2009-11-12 11:00:00,10.11,10.12,10.08,10.1,122600.0,8.6465,8.6551,8.6209,8.638,122600.0
2009-11-12 11:05:00,10.1,10.11,10.0,10.02,285100.0,8.638,8.6465,8.5525,8.5696,285100.0
2009-11-12 11:10:00,10.01,10.03,9.99,10.0,106100.0,8.561,8.5781,8.5439,8.5525,106100.0
2009-11-12 11:15:00,9.99,10.02,9.97,10.0,162400.0,8.5439,8.5696,8.5268,8.5525,162400.0
2009-11-12 11:20:00,10.0,10.0,9.96,9.98,53000.0,8.5525,8.5525,8.5182,8.5354,53000.0
2009-11-12 11:25:00,9.98,9.99,9.95,9.96,146100.0,8.5354,8.5439,8.5097,8.5182,146100.0
2009-11-12 11:30:00,9.96,9.97,9.92,9.96,196700.0,8.5182,8.5268,8.484,8.5182,196700.0
2009-11-12 11:35:00,9.96,9.96,9.92,9.96,269500.0,8.5182,8.5182,8.484,8.5182,269500.0
2009-11-12 11:40:00,9.96,9.99,9.95,9.98,76900.0,8.5182,8.5439,8.5097,8.5354,76900.0
2009-11-12 11:45:00,9.99,10.01,9.95,9.96,69300.0,8.5439,8.561,8.5097,8.5182,69300.0
2009-11-12 11:50:00,9.97,9.98,9.95,9.98,78100.0,8.5268,8.5354,8.5097,8.5354,78100.0
2009-11-12 11:55:00,9.97,9.99,9.96,9.98,133000.0,8.5268,8.5439,8.5182,8.5354,133000.0
2009-11-12 12:00:00,9.99,10.0,9.95,9.96,76100.0,8.5439,8.5525,8.5097,8.5182,76100.0
2009-11-12 12:05:00,9.96,9.99,9.94,9.99,91700.0,8.5182,8.5439,8.5011,8.5439,91700.0
2009-11-12 12:10:00,9.99,10.02,9.98,10.01,60600.0,8.5439,8.5696,8.5354,8.561,60600.0
2009-11-12 12:15:00,10.01,10.01,9.98,10.0,74900.0,8.561,8.561,8.5354,8.5525,74900.0
2009-11-12 12:20:00,9.99,10.03,9.96,9.97,137000.0,8.5439,8.5781,8.5182,8.5268,137000.0
2009-11-12 12:25:00,9.96,10.0,9.96,9.98,49400.0,8.5182,8.5525,8.5182,8.5354,49400.0
2009-11-12 12:30:00,9.98,9.99,9.94,9.96,89200.0,8.5354,8.5439,8.5011,8.5182,89200.0
2009-11-12 12:35:00,9.96,9.97,9.92,9.95,66200.0,8.5182,8.5268,8.484,8.5097,66200.0
2009-11-12 12:40:00,9.95,9.96,9.92,9.93,34400.0,8.5097,8.5182,8.484,8.4926,34400.0
2009-11-12 12:45:00,9.93,9.97,9.93,9.97,127600.0,8.4926,8.5268,8.4926,8.5268,127600.0
2009-11-12 12:50:00,9.97,10.0,9.97,9.98,45100.0,8.5268,8.5525,8.5268,8.5354,45100.0
2009-11-12 12:55:00,9.98,9.98,9.95,9.96,65500.0,8.5354,8.5354,8.5097,8.5182,65500.0
2009-11-12 13:00:00,9.95,9.96,9.92,9.94,65000.0,8.5097,8.5182,8.484,8.5011,65000.0
2009-11-12 13:05:00,9.95,9.95,9.9,9.9,66100.0,8.5097,8.5097,8.4669,8.4669,66100.0
2009-11-12 13:10:00,9.91,9.92,9.9,9.91,36600.0,8.4755,8.484,8.4669,8.4755,36600.0
2009-11-12 13:15:00,9.91,9.93,9.9,9.91,105100.0,8.4755,8.4926,8.4669,8.4755,105100.0
2009-11-12 13:20:00,9.9,9.91,9.9,9.91,21500.0,8.4669,8.4755,8.4669,8.4755,21500.0
2009-11-12 13:25:00,9.9,9.91,9.9,9.9,39900.0,8.4669,8.4755,8.4669,8.4669,39900.0
2009-11-12 13:30:00,9.91,9.93,9.9,9.92,68200.0,8.4755,8.4926,8.4669,8.484,68200.0
2009-11-12 13:35:00,9.92,9.92,9.91,9.91,26500.0,8.484,8.484,8.4755,8.4755,26500.0
2009-11-12 13:40:00,9.91,9.92,9.86,9.89,168500.0,8.4755,8.484,8.4327,8.4584,168500.0
2009-11-12 13:45:00,9.88,9.9,9.88,9.9,31400.0,8.4498,8.4669,8.4498,8.4669,31400.0
2009-11-12 13:50:00,9.9,9.9,9.86,9.88,63600.0,8.4669,8.4669,8.4327,8.4498,63600.0
2009-11-12 13:55:00,9.87,9.87,9.85,9.85,37400.0,8.4413,8.4413,8.4242,8.4242,37400.0
2009-11-12 14:00:00,9.86,9.88,9.85,9.86,71600.0,8.4327,8.4498,8.4242,8.4327,71600.0
2009-11-12 14:05:00,9.85,9.88,9.85,9.87,53800.0,8.4242,8.4498,8.4242,8.4413,53800.0
2009-11-12 14:10:00,9.87,9.91,9.85,9.9,101600.0,8.4413,8.4755,8.4242,8.4669,101600.0
2009-11-12 14:15:00,9.89,9.9,9.87,9.88,82600.0,8.4584,8.4669,8.4413,8.4498,82600.0
2009-11-12 14:20:00,9.89,9.91,9.87,9.88,81900.0,8.4584,8.4755,8.4413,8.4498,81900.0
2009-11-12 14:25:00,9.89,9.9,9.87,9.88,38200.0,8.4584,8.4669,8.4413,8.4498,38200.0
2009-11-12 14:30:00,9.88,9.91,9.87,9.91,49200.0,8.4498,8.4755,8.4413,8.4755,49200.0
2009-11-12 14:35:00,9.91,9.92,9.89,9.89,66800.0,8.4755,8.484,8.4584,8.4584,66800.0
2009-11-12 14:40:00,9.9,9.9,9.88,9.89,108300.0,8.4669,8.4669,8.4498,8.4584,108300.0
2009-11-12 14:45:00,9.89,9.9,9.87,9.88,81900.0,8.4584,8.4669,8.4413,8.4498,81900.0
2009-11-12 14:50:00,9.87,9.91,9.87,9.89,96000.0,8.4413,8.4755,8.4413,8.4584,96000.0
2009-11-12 14:55:00,9.88,9.88,9.85,9.85,63900.0,8.4498,8.4498,8.4242,8.4242,63900.0
2009-11-12 15:00:00,9.85,9.86,9.82,9.83,96300.0,8.4242,8.4327,8.3985,8.4071,96300.0
2009-11-12 15:05:00,9.83,9.86,9.82,9.85,105000.0,8.4071,8.4327,8.3985,8.4242,105000.0
2009-11-12 15:10:00,9.85,9.86,9.81,9.82,213200.0,8.4242,8.4327,8.39,8.3985,213200.0
2009-11-12 15:15:00,9.81,9.87,9.81,9.84,215600.0,8.39,8.4413,8.39,8.4156,215600.0
2009-11-12 15:20:00,9.85,9.85,9.81,9.82,110300.0,8.4242,8.4242,8.39,8.3985,110300.0
2009-11-12 15:25:00,9.82,9.85,9.81,9.83,165800.0,8.3985,8.4242,8.39,8.4071,165800.0
2009-11-12 15:30:00,9.83,9.84,9.81,9.82,155500.0,8.4071,8.4156,8.39,8.3985,155500.0
2009-11-12 15:35:00,9.82,9.83,9.77,9.78,160600.0,8.3985,8.4071,8.3558,8.3643,160600.0
2009-11-12 15:40:00,9.78,9.8,9.76,9.76,196100.0,8.3643,8.3814,8.3472,8.3472,196100.0
2009-11-12 15:45:00,9.77,9.77,9.74,9.75,94300.0,8.3558,8.3558,8.3301,8.3386,94300.0
2009-11-12 15:50:00,9.74,9.78,9.74,9.78,188700.0,8.3301,8.3643,8.3301,8.3643,188700.0
2009-11-12 15:55:00,9.78,9.8,9.77,9.79,514000.0,8.3643,8.3814,8.3558,8.3729,514000.0
2009-11-13 09:30:00,9.78,9.93,9.78,9.84,116200.0,8.3643,8.4926,8.3643,8.4156,116200.0
2009-11-13 09:35:00,9.84,9.87,9.8,9.83,99700.0,8.4156,8.4413,8.3814,8.4071,99700.0
2009-11-13 09:40:00,9.83,9.89,9.8,9.89,136200.0,8.4071,8.4584,8.3814,8.4584,136200.0
2009-11-13 09:45:00,9.89,9.91,9.85,9.9,72700.0,8.4584,8.4755,8.4242,8.4669,72700.0
2009-11-13 09:50:00,9.89,9.93,9.86,9.86,53900.0,8.4584,8.4926,8.4327,8.4327,53900.0
2009-11-13 09:55:00,9.87,9.88,9.79,9.84,253000.0,8.4413,8.4498,8.3729,8.4156,253000.0
2009-11-13 10:00:00,9.83,9.87,9.81,9.85,93500.0,8.4071,8.4413,8.39,8.4242,93500.0
2009-11-13 10:05:00,9.84,9.88,9.8,9.84,83100.0,8.4156,8.4498,8.3814,8.4156,83100.0
2009-11-13 10:10:00,9.84,9.85,9.8,9.84,70600.0,8.4156,8.4242,8.3814,8.4156,70600.0
2009-11-13 10:15:00,9.84,9.85,9.82,9.85,44900.0,8.4156,8.4242,8.3985,8.4242,44900.0
2009-11-13 10:20:00,9.84,9.9,9.84,9.87,103600.0,8.4156,8.4669,8.4156,8.4413,103600.0
2009-11-13 10:25:00,9.87,9.87,9.81,9.82,107900.0,8.4413,8.4413,8.39,8.3985,107900.0
2009-11-13 10:30:00,9.81,9.84,9.8,9.84,139300.0,8.39,8.4156,8.3814,8.4156,139300.0
2009-11-13 10:35:00,9.84,9.86,9.82,9.85,68300.0,8.4156,8.4327,8.3985,8.4242,68300.0
2009-11-13 10:40:00,9.85,9.86,9.82,9.84,162200.0,8.4242,8.4327,8.3985,8.4156,162200.0
2009-11-13 10:45:00,9.84,9.87,9.81,9.83,163800.0,8.4156,8.4413,8.39,8.4071,163800.0
2009-11-13 10:50:00,9.83,9.85,9.82,9.84,63300.0,8.4071,8.4242,8.3985,8.4156,63300.0
2009-11-13 10:55:00,9.84,9.85,9.82,9.84,75300.0,8.4156,8.4242,8.3985,8.4156,75300.0
2009-11-13 11:00:00,9.83,9.87,9.82,9.85,88300.0,8.4071,8.4413,8.3985,8.4242,88300.0
2009-11-13 11:05:00,9.85,9.87,9.85,9.86,36000.0,8.4242,8.4413,8.4242,8.4327,36000.0
2009-11-13 11:10:00,9.86,9.87,9.83,9.84,66000.0,8.4327,8.4413,8.4071,8.4156,66000.0
2009-11-13 11:15:00,9.83,9.87,9.81,9.87,68500.0,8.4071,8.4413,8.39,8.4413,68500.0
2009-11-13 11:20:00,9.86,9.89,9.85,9.85,56400.0,8.4327,8.4584,8.4242,8.4242,56400.0
2009-11-13 11:25:00,9.86,9.91,9.85,9.9,133000.0,8.4327,8.4755,8.4242,8.4669,133000.0
2009-11-13 11:30:00,9.9,9.92,9.9,9.92,19900.0,8.4669,8.484,8.4669,8.484,19900.0
2009-11-13 11:35:00,9.92,9.95,9.9,9.9,108100.0,8.484,8.5097,8.4669,8.4669,108100.0
2009-11-13 11:40:00,9.9,9.93,9.89,9.91,84900.0,8.4669,8.4926,8.4584,8.4755,84900.0
2009-11-13 11:45:00,9.91,9.93,9.91,9.93,26800.0,8.4755,8.4926,8.4755,8.4926,26800.0
2009-11-13 11:50:00,9.92,9.93,9.9,9.91,30500.0,8.484,8.4926,8.4669,8.4755,30500.0
2009-11-13 11:55:00,9.91,9.92,9.9,9.91,133200.0,8.4755,8.484,8.4669,8.4755,133200.0
2009-11-13 12:00:00,9.91,9.95,9.9,9.94,30700.0,8.4755,8.5097,8.4669,8.5011,30700.0
2009-11-13 12:05:00,9.94,9.97,9.94,9.95,63700.0,8.5011,8.5268,8.5011,8.5097,63700.0
2009-11-13 12:10:00,9.95,9.96,9.93,9.95,46600.0,8.5097,8.5182,8.4926,8.5097,46600.0
2009-11-13 12:15:00,9.95,9.99,9.93,9.98,54600.0,8.5097,8.5439,8.4926,8.5354,54600.0
2009-11-13 12:20:00,9.97,9.99,9.97,9.98,35800.0,8.5268,8.5439,8.5268,8.5354,35800.0
2009-11-13 12:25:00,9.98,9.98,9.96,9.98,48500.0,8.5354,8.5354,8.5182,8.5354,48500.0
2009-11-13 12:30:00,9.98,10.0,9.98,10.0,32500.0,8.5354,8.5525,8.5354,8.5525,32500.0
2009-11-13 12:35:00,9.99,9.99,9.97,9.97,30400.0,8.5439,8.5439,8.5268,8.5268,30400.0
2009-11-13 12:40:00,9.96,9.96,9.92,9.93,31200.0,8.5182,8.5182,8.484,8.4926,31200.0
2009-11-13 12:45:00,9.93,9.94,9.9,9.91,39900.0,8.4926,8.5011,8.4669,8.4755,39900.0
2009-11-13 12:50:00,9.9,9.92,9.9,9.9,22900.0,8.4669,8.484,8.4669,8.4669,22900.0
2009-11-13 12:55:00,9.91,9.92,9.9,9.9,15700.0,8.4755,8.484,8.4669,8.4669,15700.0
2009-11-13 13:00:00,9.9,9.92,9.9,9.9,43000.0,8.4669,8.484,8.4669,8.4669,43000.0
2009-11-13 13:05:00,9.9,9.91,9.9,9.9,42400.0,8.4669,8.4755,8.4669,8.4669,42400.0
2009-11-13 13:10:00,9.9,9.91,9.89,9.91,73100.0,8.4669,8.4755,8.4584,8.4755,73100.0
2009-11-13 13:15:00,9.9,9.91,9.87,9.88,42300.0,8.4669,8.4755,8.4413,8.4498,42300.0
2009-11-13 13:20:00,9.89,9.91,9.88,9.9,43600.0,8.4584,8.4755,8.4498,8.4669,43600.0
2009-11-13 13:25:00,9.91,9.91,9.88,9.9,20000.0,8.4755,8.4755,8.4498,8.4669,20000.0
2009-11-13 13:30:00,9.9,9.9,9.88,9.89,19800.0,8.4669,8.4669,8.4498,8.4584,19800.0
2009-11-13 13:35:00,9.9,9.91,9.89,9.9,15900.0,8.4669,8.4755,8.4584,8.4669,15900.0
2009-11-13 13:40:00,9.89,9.9,9.86,9.87,23000.0,8.4584,8.4669,8.4327,8.4413,23000.0
2009-11-13 13:45:00,9.87,9.87,9.84,9.84,38100.0,8.4413,8.4413,8.4156,8.4156,38100.0
2009-11-13 13:50:00,9.84,9.85,9.82,9.82,41000.0,8.4156,8.4242,8.3985,8.3985,41000.0
2009-11-13 13:55:00,9.83,9.83,9.8,9.82,61500.0,8.4071,8.4071,8.3814,8.3985,61500.0
2009-11-13 14:00:00,9.82,9.82,9.8,9.8,23300.0,8.3985,8.3985,8.3814,8.3814,23300.0
2009-11-13 14:05:00,9.8,9.82,9.78,9.79,526100.0,8.3814,8.3985,8.3643,8.3729,526100.0
2009-11-13 14:10:00,9.78,9.79,9.75,9.78,37100.0,8.3643,8.3729,8.3386,8.3643,37100.0
2009-11-13 14:15:00,9.77,9.79,9.77,9.77,15700.0,8.3558,8.3729,8.3558,8.3558,15700.0
2009-11-13 14:20:00,9.77,9.78,9.75,9.77,56100.0,8.3558,8.3643,8.3386,8.3558,56100.0
2009-11-13 14:25:00,9.78,9.78,9.75,9.77,27400.0,8.3643,8.3643,8.3386,8.3558,27400.0
2009-11-13 14:30:00,9.77,9.77,9.73,9.73,66400.0,8.3558,8.3558,8.3215,8.3215,66400.0
2009-11-13 14:35:00,9.73,9.73,9.69,9.7,141400.0,8.3215,8.3215,8.2873,8.2959,141400.0
2009-11-13 14:40:00,9.7,9.71,9.65,9.66,138700.0,8.2959,8.3044,8.2531,8.2617,138700.0
2009-11-13 14:45:00,9.66,9.72,9.65,9.7,70300.0,8.2617,8.313,8.2531,8.2959,70300.0
2009-11-13 14:50:00,9.7,9.71,9.68,9.69,56700.0,8.2959,8.3044,8.2788,8.2873,56700.0
2009-11-13 14:55:00,9.7,9.7,9.61,9.63,243200.0,8.2959,8.2959,8.2189,8.236,243200.0
2009-11-13 15:00:00,9.62,9.67,9.62,9.67,32600.0,8.2275,8.2702,8.2275,8.2702,32600.0
2009-11-13 15:05:00,9.66,9.69,9.65,9.65,125900.0,8.2617,8.2873,8.2531,8.2531,125900.0
2009-11-13 15:10:00,9.66,9.66,9.63,9.64,86600.0,8.2617,8.2617,8.236,8.2446,86600.0
2009-11-13 15:15:00,9.63,9.67,9.63,9.66,263600.0,8.236,8.2702,8.236,8.2617,263600.0
2009-11-13 15:20:00,9.67,9.67,9.64,9.64,169000.0,8.2702,8.2702,8.2446,8.2446,169000.0
2009-11-13 15:25:00,9.65,9.67,9.64,9.66,366100.0,8.2531,8.2702,8.2446,8.2617,366100.0
2009-11-13 15:30:00,9.66,9.67,9.64,9.66,183100.0,8.2617,8.2702,8.2446,8.2617,183100.0
2009-11-13 15:35:00,9.65,9.67,9.65,9.67,122200.0,8.2531,8.2702,8.2531,8.2702,122200.0
2009-11-13 15:40:00,9.67,9.73,9.66,9.71,171600.0,8.2702,8.3215,8.2617,8.3044,171600.0
2009-11-13 15:45:00,9.71,9.71,9.67,9.68,120000.0,8.3044,8.3044,8.2702,8.2788,120000.0
2009-11-13 15:50:00,9.67,9.72,9.67,9.69,245500.0,8.2702,8.313,8.2702,8.2873,245500.0
2009-11-13 15:55:00,9.69,9.7,9.68,9.69,477000.0,8.2873,8.2959,8.2788,8.2873,477000.0
2009-11-16 09:30:00,9.92,9.92,9.81,9.89,75200.0,8.484,8.484,8.39,8.4584,75200.0
2009-11-16 09:35:00,9.89,9.89,9.81,9.88,85200.0,8.4584,8.4584,8.39,8.4498,85200.0
2009-11-16 09:40:00,9.88,9.94,9.85,9.93,84900.0,8.4498,8.5011,8.4242,8.4926,84900.0
2009-11-16 09:45:00,9.92,9.94,9.91,9.93,59900.0,8.484,8.5011,8.4755,8.4926,59900.0
2009-11-16 09:50:00,9.92,9.93,9.89,9.92,132400.0,8.484,8.4926,8.4584,8.484,132400.0
2009-11-16 09:55:00,9.93,9.95,9.9,9.92,206500.0,8.4926,8.5097,8.4669,8.484,206500.0
2009-11-16 10:00:00,9.92,9.96,9.92,9.95,163200.0,8.484,8.5182,8.484,8.5097,163200.0
2009-11-16 10:05:00,9.95,9.99,9.94,9.99,136700.0,8.5097,8.5439,8.5011,8.5439,136700.0
2009-11-16 10:10:00,9.99,10.0,9.97,10.0,138200.0,8.5439,8.5525,8.5268,8.5525,138200.0
2009-11-16 10:15:00,10.0,10.0,9.98,9.99,51200.0,8.5525,8.5525,8.5354,8.5439,51200.0
2009-11-16 10:20:00,9.99,9.99,9.96,9.97,65600.0,8.5439,8.5439,8.5182,8.5268,65600.0
2009-11-16 10:25:00,9.97,9.97,9.92,9.94,83800.0,8.5268,8.5268,8.484,8.5011,83800.0
2009-11-16 10:30:00,9.93,9.94,9.89,9.91,61300.0,8.4926,8.5011,8.4584,8.4755,61300.0
2009-11-16 10:35:00,9.9,9.91,9.88,9.89,93400.0,8.4669,8.4755,8.4498,8.4584,93400.0
2009-11-16 10:40:00,9.9,9.92,9.89,9.92,35800.0,8.4669,8.484,8.4584,8.484,35800.0
2009-11-16 10:45:00,9.92,9.93,9.91,9.93,39100.0,8.484,8.4926,8.4755,8.4926,39100.0
2009-11-16 10:50:00,9.93,9.93,9.92,9.93,49200.0,8.4926,8.4926,8.484,8.4926,49200.0
2009-11-16 10:55:00,9.93,9.95,9.92,9.93,81900.0,8.4926,8.5097,8.484,8.4926,81900.0
2009-11-16 11:00:00,9.93,9.94,9.89,9.91,84300.0,8.4926,8.5011,8.4584,8.4755,84300.0
2009-11-16 11:05:00,9.91,9.94,9.9,9.91,68500.0,8.4755,8.5011,8.4669,8.4755,68500.0
2009-11-16 11:10:00,9.91,9.91,9.87,9.87,108600.0,8.4755,8.4755,8.4413,8.4413,108600.0
2009-11-16 11:15:00,9.87,9.91,9.86,9.9,72100.0,8.4413,8.4755,8.4327,8.4669,72100.0
2009-11-16 11:20:00,9.88,9.89,9.87,9.88,21800.0,8.4498,8.4584,8.4413,8.4498,21800.0
2009-11-16 11:25:00,9.88,9.9,9.88,9.9,50400.0,8.4498,8.4669,8.4498,8.4669,50400.0
2009-11-16 11:30:00,9.9,9.96,9.9,9.94,85100.0,8.4669,8.5182,8.4669,8.5011,85100.0
2009-11-16 11:35:00,9.94,9.98,9.93,9.95,92600.0,8.5011,8.5354,8.4926,8.5097,92600.0
2009-11-16 11:40:00,9.95,9.96,9.94,9.96,20500.0,8.5097,8.5182,8.5011,8.5182,20500.0
2009-11-16 11:45:00,9.96,9.97,9.95,9.96,20600.0,8.5182,8.5268,8.5097,8.5182,20600.0
2009-11-16 11:50:00,9.96,9.98,9.96,9.98,26300.0,8.5182,8.5354,8.5182,8.5354,26300.0
2009-11-16 11:55:00,9.98,9.98,9.92,9.92,51500.0,8.5354,8.5354,8.484,8.484,51500.0
2009-11-16 12:00:00,9.93,9.94,9.91,9.93,40900.0,8.4926,8.5011,8.4755,8.4926,40900.0
2009-11-16 12:05:00,9.93,9.93,9.92,9.93,16900.0,8.4926,8.4926,8.484,8.4926,16900.0
2009-11-16 12:10:00,9.93,9.95,9.92,9.94,20300.0,8.4926,8.5097,8.484,8.5011,20300.0
2009-11-16 12:15:00,9.95,9.95,9.87,9.9,118800.0,8.5097,8.5097,8.4413,8.4669,118800.0
2009-11-16 12:20:00,9.9,9.91,9.84,9.85,65500.0,8.4669,8.4755,8.4156,8.4242,65500.0
2009-11-16 12:25:00,9.86,9.89,9.85,9.88,46400.0,8.4327,8.4584,8.4242,8.4498,46400.0
2009-11-16 12:30:00,9.88,9.88,9.85,9.88,32200.0,8.4498,8.4498,8.4242,8.4498,32200.0
2009-11-16 12:35:00,9.87,9.89,9.87,9.88,42900.0,8.4413,8.4584,8.4413,8.4498,42900.0
2009-11-16 12:40:00,9.88,9.88,9.86,9.88,42600.0,8.4498,8.4498,8.4327,8.4498,42600.0
2009-11-16 12:45:00,9.88,9.91,9.88,9.91,44600.0,8.4498,8.4755,8.4498,8.4755,44600.0
2009-11-16 12:50:00,9.9,9.92,9.9,9.91,22900.0,8.4669,8.484,8.4669,8.4755,22900.0
2009-11-16 12:55:00,9.91,9.91,9.9,9.91,68300.0,8.4755,8.4755,8.4669,8.4755,68300.0
2009-11-16 13:00:00,9.9,9.91,9.9,9.91,70900.0,8.4669,8.4755,8.4669,8.4755,70900.0
2009-11-16 13:05:00,9.91,9.91,9.9,9.91,23500.0,8.4755,8.4755,8.4669,8.4755,23500.0
2009-11-16 13:10:00,9.91,9.91,9.89,9.89,49700.0,8.4755,8.4755,8.4584,8.4584,49700.0
2009-11-16 13:15:00,9.89,9.9,9.88,9.89,19500.0,8.4584,8.4669,8.4498,8.4584,19500.0
2009-11-16 13:20:00,9.89,9.9,9.88,9.9,23000.0,8.4584,8.4669,8.4498,8.4669,23000.0
2009-11-16 13:25:00,9.89,9.9,9.89,9.9,32700.0,8.4584,8.4669,8.4584,8.4669,32700.0
2009-11-16 13:30:00,9.9,9.9,9.89,9.9,15000.0,8.4669,8.4669,8.4584,8.4669,15000.0
2009-11-16 13:35:00,9.9,9.91,9.89,9.9,29200.0,8.4669,8.4755,8.4584,8.4669,29200.0
2009-11-16 13:40:00,9.91,9.91,9.89,9.91,25900.0,8.4755,8.4755,8.4584,8.4755,25900.0
2009-11-16 13:45:00,9.9,9.91,9.89,9.9,21900.0,8.4669,8.4755,8.4584,8.4669,21900.0
2009-11-16 13:50:00,9.9,9.91,9.89,9.9,39800.0,8.4669,8.4755,8.4584,8.4669,39800.0
2009-11-16 13:55:00,9.91,9.91,9.9,9.9,12400.0,8.4755,8.4755,8.4669,8.4669,12400.0
2009-11-16 14:00:00,9.91,9.91,9.9,9.9,80800.0,8.4755,8.4755,8.4669,8.4669,80800.0
2009-11-16 14:05:00,9.91,9.91,9.9,9.91,29400.0,8.4755,8.4755,8.4669,8.4755,29400.0
2009-11-16 14:10:00,9.91,9.91,9.9,9.9,28600.0,8.4755,8.4755,8.4669,8.4669,28600.0
2009-11-16 14:15:00,9.91,9.92,9.9,9.92,40500.0,8.4755,8.484,8.4669,8.484,40500.0
2009-11-16 14:20:00,9.92,9.94,9.91,9.94,44600.0,8.484,8.5011,8.4755,8.5011,44600.0
2009-11-16 14:25:00,9.93,9.96,9.93,9.95,41300.0,8.4926,8.5182,8.4926,8.5097,41300.0
2009-11-16 14:30:00,9.95,9.97,9.95,9.96,33000.0,8.5097,8.5268,8.5097,8.5182,33000.0
2009-11-16 14:35:00,9.96,9.97,9.96,9.96,19900.0,8.5182,8.5268,8.5182,8.5182,19900.0
2009-11-16 14:40:00,9.96,9.97,9.96,9.97,24700.0,8.5182,8.5268,8.5182,8.5268,24700.0
2009-11-16 14:45:00,9.96,9.97,9.94,9.94,58200.0,8.5182,8.5268,8.5011,8.5011,58200.0
2009-11-16 14:50:00,9.94,9.95,9.91,9.91,47200.0,8.5011,8.5097,8.4755,8.4755,47200.0
2009-11-16 14:55:00,9.91,9.93,9.91,9.93,47300.0,8.4755,8.4926,8.4755,8.4926,47300.0
2009-11-16 15:00:00,9.93,9.93,9.9,9.9,64000.0,8.4926,8.4926,8.4669,8.4669,64000.0
2009-11-16 15:05:00,9.91,9.92,9.9,9.91,52600.0,8.4755,8.484,8.4669,8.4755,52600.0
2009-11-16 15:10:00,9.9,9.91,9.85,9.85,87300.0,8.4669,8.4755,8.4242,8.4242,87300.0
2009-11-16 15:15:00,9.85,9.85,9.79,9.8,171600.0,8.4242,8.4242,8.3729,8.3814,171600.0
2009-11-16 15:20:00,9.79,9.83,9.78,9.79,132200.0,8.3729,8.4071,8.3643,8.3729,132200.0
2009-11-16 15:25:00,9.8,9.8,9.73,9.74,226800.0,8.3814,8.3814,8.3215,8.3301,226800.0
2009-11-16 15:30:00,9.74,9.78,9.74,9.74,95100.0,8.3301,8.3643,8.3301,8.3301,95100.0
2009-11-16 15:35:00,9.74,9.78,9.73,9.78,96900.0,8.3301,8.3643,8.3215,8.3643,96900.0
2009-11-16 15:40:00,9.78,9.8,9.77,9.78,148500.0,8.3643,8.3814,8.3558,8.3643,148500.0
2009-11-16 15:45:00,9.79,9.8,9.77,9.77,148500.0,8.3729,8.3814,8.3558,8.3558,148500.0
2009-11-16 15:50:00,9.78,9.83,9.78,9.82,149000.0,8.3643,8.4071,8.3643,8.3985,149000.0
2009-11-16 15:55:00,9.83,9.84,9.82,9.82,306600.0,8.4071,8.4156,8.3985,8.3985,306600.0
2009-11-17 09:30:00,9.76,9.78,9.74,9.75,69800.0,8.3472,8.3643,8.3301,8.3386,69800.0
2009-11-17 09:35:00,9.76,9.76,9.71,9.74,91600.0,8.3472,8.3472,8.3044,8.3301,91600.0
2009-11-17 09:40:00,9.74,9.79,9.71,9.72,146900.0,8.3301,8.3729,8.3044,8.313,146900.0
2009-11-17 09:45:00,9.72,9.79,9.72,9.79,62100.0,8.313,8.3729,8.313,8.3729,62100.0
2009-11-17 09:50:00,9.79,9.8,9.75,9.76,143000.0,8.3729,8.3814,8.3386,8.3472,143000.0
2009-11-17 09:55:00,9.76,9.77,9.73,9.73,53900.0,8.3472,8.3558,8.3215,8.3215,53900.0
2009-11-17 10:00:00,9.74,9.75,9.67,9.68,98300.0,8.3301,8.3386,8.2702,8.2788,98300.0
2009-11-17 10:05:00,9.68,9.7,9.65,9.7,137100.0,8.2788,8.2959,8.2531,8.2959,137100.0
2009-11-17 10:10:00,9.7,9.73,9.67,9.71,113100.0,8.2959,8.3215,8.2702,8.3044,113100.0
2009-11-17 10:15:00,9.71,9.74,9.69,9.72,91300.0,8.3044,8.3301,8.2873,8.313,91300.0
2009-11-17 10:20:00,9.73,9.75,9.71,9.73,59500.0,8.3215,8.3386,8.3044,8.3215,59500.0
2009-11-17 10:25:00,9.72,9.74,9.71,9.74,23100.0,8.313,8.3301,8.3044,8.3301,23100.0
2009-11-17 10:30:00,9.74,9.74,9.67,9.68,87300.0,8.3301,8.3301,8.2702,8.2788,87300.0
2009-11-17 10:35:00,9.68,9.69,9.62,9.63,64300.0,8.2788,8.2873,8.2275,8.236,64300.0
2009-11-17 10:40:00,9.63,9.64,9.59,9.61,264500.0,8.236,8.2446,8.2018,8.2189,264500.0
2009-11-17 10:45:00,9.61,9.63,9.56,9.56,103000.0,8.2189,8.236,8.1762,8.1762,103000.0
2009-11-17 10:50:00,9.56,9.58,9.53,9.57,171100.0,8.1762,8.1933,8.1505,8.1847,171100.0
2009-11-17 10:55:00,9.57,9.6,9.56,9.59,48200.0,8.1847,8.2104,8.1762,8.2018,48200.0
2009-11-17 11:00:00,9.6,9.62,9.59,9.59,69000.0,8.2104,8.2275,8.2018,8.2018,69000.0
2009-11-17 11:05:00,9.59,9.63,9.58,9.62,30300.0,8.2018,8.236,8.1933,8.2275,30300.0
2009-11-17 11:10:00,9.62,9.64,9.58,9.59,116400.0,8.2275,8.2446,8.1933,8.2018,116400.0
2009-11-17 11:15:00,9.59,9.61,9.57,9.59,83600.0,8.2018,8.2189,8.1847,8.2018,83600.0
2009-11-17 11:20:00,9.57,9.6,9.56,9.59,36200.0,8.1847,8.2104,8.1762,8.2018,36200.0
2009-11-17 11:25:00,9.59,9.6,9.55,9.55,260300.0,8.2018,8.2104,8.1676,8.1676,260300.0
2009-11-17 11:30:00,9.55,9.56,9.53,9.54,170600.0,8.1676,8.1762,8.1505,8.159,170600.0
2009-11-17 11:35:00,9.54,9.56,9.54,9.55,85100.0,8.159,8.1762,8.159,8.1676,85100.0
2009-11-17 11:40:00,9.55,9.56,9.54,9.55,76500.0,8.1676,8.1762,8.159,8.1676,76500.0
2009-11-17 11:45:00,9.55,9.55,9.52,9.53,107200.0,8.1676,8.1676,8.1419,8.1505,107200.0
2009-11-17 11:50:00,9.53,9.56,9.52,9.54,84700.0,8.1505,8.1762,8.1419,8.159,84700.0
2009-11-17 11:55:00,9.54,9.55,9.54,9.55,86100.0,8.159,8.1676,8.159,8.1676,86100.0
2009-11-17 12:00:00,9.54,9.55,9.53,9.53,48700.0,8.159,8.1676,8.1505,8.1505,48700.0
2009-11-17 12:05:00,9.53,9.55,9.52,9.54,42700.0,8.1505,8.1676,8.1419,8.159,42700.0
2009-11-17 12:10:00,9.54,9.56,9.53,9.53,93800.0,8.159,8.1762,8.1505,8.1505,93800.0
2009-11-17 12:15:00,9.53,9.54,9.53,9.53,18300.0,8.1505,8.159,8.1505,8.1505,18300.0
2009-11-17 12:20:00,9.53,9.57,9.53,9.56,95800.0,8.1505,8.1847,8.1505,8.1762,95800.0
2009-11-17 12:25:00,9.56,9.57,9.54,9.54,135300.0,8.1762,8.1847,8.159,8.159,135300.0
2009-11-17 12:30:00,9.54,9.56,9.54,9.55,69700.0,8.159,8.1762,8.159,8.1676,69700.0
2009-11-17 12:35:00,9.55,9.56,9.54,9.55,240800.0,8.1676,8.1762,8.159,8.1676,240800.0
2009-11-17 12:40:00,9.55,9.56,9.54,9.55,30800.0,8.1676,8.1762,8.159,8.1676,30800.0
2009-11-17 12:45:00,9.55,9.56,9.54,9.54,59700.0,8.1676,8.1762,8.159,8.159,59700.0
2009-11-17 12:50:00,9.54,9.56,9.54,9.55,41100.0,8.159,8.1762,8.159,8.1676,41100.0
2009-11-17 12:55:00,9.55,9.56,9.55,9.56,45700.0,8.1676,8.1762,8.1676,8.1762,45700.0
2009-11-17 13:00:00,9.55,9.56,9.52,9.52,322600.0,8.1676,8.1762,8.1419,8.1419,322600.0
2009-11-17 13:05:00,9.52,9.54,9.49,9.54,226700.0,8.1419,8.159,8.1163,8.159,226700.0
2009-11-17 13:10:00,9.53,9.56,9.53,9.54,73400.0,8.1505,8.1762,8.1505,8.159,73400.0
2009-11-17 13:15:00,9.54,9.55,9.54,9.54,29300.0,8.159,8.1676,8.159,8.159,29300.0
2009-11-17 13:20:00,9.54,9.55,9.54,9.54,39300.0,8.159,8.1676,8.159,8.159,39300.0
2009-11-17 13:25:00,9.55,9.55,9.53,9.54,85700.0,8.1676,8.1676,8.1505,8.159,85700.0
2009-11-17 13:30:00,9.54,9.56,9.54,9.55,71500.0,8.159,8.1762,8.159,8.1676,71500.0
2009-11-17 13:35:00,9.55,9.56,9.55,9.56,37200.0,8.1676,8.1762,8.1676,8.1762,37200.0
2009-11-17 13:40:00,9.55,9.59,9.55,9.59,174900.0,8.1676,8.2018,8.1676,8.2018,174900.0
2009-11-17 13:45:00,9.58,9.59,9.56,9.57,80800.0,8.1933,8.2018,8.1762,8.1847,80800.0
2009-11-17 13:50:00,9.58,9.59,9.56,9.58,81900.0,8.1933,8.2018,8.1762,8.1933,81900.0
2009-11-17 13:55:00,9.59,9.59,9.58,9.58,70200.0,8.2018,8.2018,8.1933,8.1933,70200.0
2009-11-17 14:00:00,9.58,9.6,9.58,9.59,181100.0,8.1933,8.2104,8.1933,8.2018,181100.0
2009-11-17 14:05:00,9.58,9.59,9.56,9.56,40200.0,8.1933,8.2018,8.1762,8.1762,40200.0
2009-11-17 14:10:00,9.56,9.56,9.55,9.55,20500.0,8.1762,8.1762,8.1676,8.1676,20500.0
2009-11-17 14:15:00,9.55,9.56,9.52,9.55,124600.0,8.1676,8.1762,8.1419,8.1676,124600.0
2009-11-17 14:20:00,9.55,9.56,9.52,9.53,58900.0,8.1676,8.1762,8.1419,8.1505,58900.0
2009-11-17 14:25:00,9.54,9.55,9.53,9.54,28100.0,8.159,8.1676,8.1505,8.159,28100.0
2009-11-17 14:30:00,9.55,9.55,9.54,9.54,37900.0,8.1676,8.1676,8.159,8.159,37900.0
2009-11-17 14:35:00,9.54,9.55,9.54,9.54,56000.0,8.159,8.1676,8.159,8.159,56000.0
2009-11-17 14:40:00,9.54,9.58,9.54,9.56,117100.0,8.159,8.1933,8.159,8.1762,117100.0
2009-11-17 14:45:00,9.56,9.58,9.55,9.55,58700.0,8.1762,8.1933,8.1676,8.1676,58700.0
2009-11-17 14:50:00,9.55,9.56,9.54,9.55,117200.0,8.1676,8.1762,8.159,8.1676,117200.0
2009-11-17 14:55:00,9.55,9.56,9.52,9.53,171800.0,8.1676,8.1762,8.1419,8.1505,171800.0
2009-11-17 15:00:00,9.53,9.56,9.53,9.56,129700.0,8.1505,8.1762,8.1505,8.1762,129700.0
2009-11-17 15:05:00,9.57,9.57,9.54,9.54,99800.0,8.1847,8.1847,8.159,8.159,99800.0
2009-11-17 15:10:00,9.54,9.58,9.53,9.58,46400.0,8.159,8.1933,8.1505,8.1933,46400.0
2009-11-17 15:15:00,9.57,9.59,9.57,9.59,62900.0,8.1847,8.2018,8.1847,8.2018,62900.0
2009-11-17 15:20:00,9.59,9.61,9.59,9.61,63500.0,8.2018,8.2189,8.2018,8.2189,63500.0
2009-11-17 15:25:00,9.6,9.61,9.58,9.58,97900.0,8.2104,8.2189,8.1933,8.1933,97900.0
2009-11-17 15:30:00,9.59,9.59,9.56,9.56,70600.0,8.2018,8.2018,8.1762,8.1762,70600.0
2009-11-17 15:35:00,9.56,9.58,9.55,9.58,113000.0,8.1762,8.1933,8.1676,8.1933,113000.0
2009-11-17 15:40:00,9.58,9.59,9.56,9.58,169200.0,8.1933,8.2018,8.1762,8.1933,169200.0
2009-11-17 15:45:00,9.58,9.6,9.57,9.59,169800.0,8.1933,8.2104,8.1847,8.2018,169800.0
2009-11-17 15:50:00,9.6,9.61,9.59,9.6,201100.0,8.2104,8.2189,8.2018,8.2104,201100.0
2009-11-17 15:55:00,9.6,9.61,9.59,9.61,276800.0,8.2104,8.2189,8.2018,8.2189,276800.0
2009-11-18 09:30:00,9.89,9.89,9.67,9.8,498000.0,8.4584,8.4584,8.2702,8.3814,498000.0
2009-11-18 09:35:00,9.81,10.05,9.8,10.04,649200.0,8.39,8.5952,8.3814,8.5867,649200.0
2009-11-18 09:40:00,10.04,10.1,9.99,10.08,476700.0,8.5867,8.638,8.5439,8.6209,476700.0
2009-11-18 09:45:00,10.08,10.09,10.02,10.03,275400.0,8.6209,8.6294,8.5696,8.5781,275400.0
2009-11-18 09:50:00,10.03,10.03,9.88,9.93,501000.0,8.5781,8.5781,8.4498,8.4926,501000.0
2009-11-18 09:55:00,9.93,9.96,9.87,9.89,265900.0,8.4926,8.5182,8.4413,8.4584,265900.0
2009-11-18 10:00:00,9.9,9.98,9.89,9.98,202800.0,8.4669,8.5354,8.4584,8.5354,202800.0
2009-11-18 10:05:00,9.97,10.02,9.95,10.0,244100.0,8.5268,8.5696,8.5097,8.5525,244100.0
2009-11-18 10:10:00,10.0,10.0,9.92,9.95,255400.0,8.5525,8.5525,8.484,8.5097,255400.0
2009-11-18 10:15:00,9.95,10.01,9.94,9.99,141600.0,8.5097,8.561,8.5011,8.5439,141600.0
2009-11-18 10:20:00,9.98,10.03,9.98,10.0,202900.0,8.5354,8.5781,8.5354,8.5525,202900.0
2009-11-18 10:25:00,10.0,10.03,9.99,10.02,137900.0,8.5525,8.5781,8.5439,8.5696,137900.0
2009-11-18 10:30:00,10.03,10.03,9.98,10.02,140500.0,8.5781,8.5781,8.5354,8.5696,140500.0
2009-11-18 10:35:00,10.03,10.06,10.01,10.05,144800.0,8.5781,8.6038,8.561,8.5952,144800.0
2009-11-18 10:40:00,10.05,10.08,10.03,10.04,118800.0,8.5952,8.6209,8.5781,8.5867,118800.0
2009-11-18 10:45:00,10.04,10.08,10.03,10.08,113400.0,8.5867,8.6209,8.5781,8.6209,113400.0
2009-11-18 10:50:00,10.07,10.09,10.04,10.07,107700.0,8.6123,8.6294,8.5867,8.6123,107700.0
2009-11-18 10:55:00,10.08,10.1,10.07,10.1,96300.0,8.6209,8.638,8.6123,8.638,96300.0
2009-11-18 11:00:00,10.09,10.11,10.05,10.07,435000.0,8.6294,8.6465,8.5952,8.6123,435000.0
2009-11-18 11:05:00,10.06,10.07,10.02,10.05,140200.0,8.6038,8.6123,8.5696,8.5952,140200.0
2009-11-18 11:10:00,10.05,10.1,10.04,10.06,148600.0,8.5952,8.638,8.5867,8.6038,148600.0
2009-11-18 11:15:00,10.06,10.08,10.05,10.07,119400.0,8.6038,8.6209,8.5952,8.6123,119400.0
2009-11-18 11:20:00,10.07,10.09,10.06,10.09,74800.0,8.6123,8.6294,8.6038,8.6294,74800.0
2009-11-18 11:25:00,10.08,10.09,10.07,10.08,45200.0,8.6209,8.6294,8.6123,8.6209,45200.0
2009-11-18 11:30:00,10.09,10.09,10.03,10.04,70300.0,8.6294,8.6294,8.5781,8.5867,70300.0
2009-11-18 11:35:00,10.05,10.05,10.02,10.02,57400.0,8.5952,8.5952,8.5696,8.5696,57400.0
2009-11-18 11:40:00,10.03,10.05,10.02,10.04,89400.0,8.5781,8.5952,8.5696,8.5867,89400.0
2009-11-18 11:45:00,10.04,10.05,10.04,10.04,20000.0,8.5867,8.5952,8.5867,8.5867,20000.0
2009-11-18 11:50:00,10.04,10.05,10.03,10.04,31600.0,8.5867,8.5952,8.5781,8.5867,31600.0
2009-11-18 11:55:00,10.05,10.08,10.04,10.06,86500.0,8.5952,8.6209,8.5867,8.6038,86500.0
2009-11-18 12:00:00,10.05,10.1,10.05,10.1,100000.0,8.5952,8.638,8.5952,8.638,100000.0
2009-11-18 12:05:00,10.1,10.11,10.09,10.1,95200.0,8.638,8.6465,8.6294,8.638,95200.0
2009-11-18 12:10:00,10.09,10.13,10.08,10.09,128400.0,8.6294,8.6636,8.6209,8.6294,128400.0
2009-11-18 12:15:00,10.1,10.1,10.07,10.1,96500.0,8.638,8.638,8.6123,8.638,96500.0
2009-11-18 12:20:00,10.1,10.12,10.09,10.11,63500.0,8.638,8.6551,8.6294,8.6465,63500.0
2009-11-18 12:25:00,10.11,10.12,10.11,10.11,37800.0,8.6465,8.6551,8.6465,8.6465,37800.0
2009-11-18 12:30:00,10.11,10.12,10.08,10.08,79600.0,8.6465,8.6551,8.6209,8.6209,79600.0
2009-11-18 12:35:00,10.09,10.09,10.05,10.05,113100.0,8.6294,8.6294,8.5952,8.5952,113100.0
2009-11-18 12:40:00,10.05,10.05,10.0,10.03,113500.0,8.5952,8.5952,8.5525,8.5781,113500.0
2009-11-18 12:45:00,10.03,10.04,9.98,9.99,139800.0,8.5781,8.5867,8.5354,8.5439,139800.0
2009-11-18 12:50:00,9.99,10.07,9.99,10.03,253200.0,8.5439,8.6123,8.5439,8.5781,253200.0
2009-11-18 12:55:00,10.03,10.04,10.0,10.03,55300.0,8.5781,8.5867,8.5525,8.5781,55300.0
2009-11-18 13:00:00,10.03,10.03,9.99,9.99,77600.0,8.5781,8.5781,8.5439,8.5439,77600.0
2009-11-18 13:05:00,9.99,10.01,9.98,9.99,87100.0,8.5439,8.561,8.5354,8.5439,87100.0
2009-11-18 13:10:00,10.0,10.0,9.99,10.0,49800.0,8.5525,8.5525,8.5439,8.5525,49800.0
2009-11-18 13:15:00,9.99,10.0,9.94,9.94,173500.0,8.5439,8.5525,8.5011,8.5011,173500.0
2009-11-18 13:20:00,9.94,9.95,9.91,9.95,142400.0,8.5011,8.5097,8.4755,8.5097,142400.0
2009-11-18 13:25:00,9.95,9.98,9.94,9.95,50200.0,8.5097,8.5354,8.5011,8.5097,50200.0
2009-11-18 13:30:00,9.95,9.98,9.93,9.95,131800.0,8.5097,8.5354,8.4926,8.5097,131800.0
2009-11-18 13:35:00,9.95,9.95,9.94,9.94,15600.0,8.5097,8.5097,8.5011,8.5011,15600.0
2009-11-18 13:40:00,9.95,9.98,9.93,9.96,95200.0,8.5097,8.5354,8.4926,8.5182,95200.0
2009-11-18 13:45:00,9.96,9.96,9.95,9.96,13000.0,8.5182,8.5182,8.5097,8.5182,13000.0
2009-11-18 13:50:00,9.95,9.96,9.94,9.94,48300.0,8.5097,8.5182,8.5011,8.5011,48300.0
2009-11-18 13:55:00,9.94,9.95,9.94,9.94,15700.0,8.5011,8.5097,8.5011,8.5011,15700.0
2009-11-18 14:00:00,9.94,9.94,9.93,9.93,25900.0,8.5011,8.5011,8.4926,8.4926,25900.0
2009-11-18 14:05:00,9.93,9.96,9.92,9.93,130100.0,8.4926,8.5182,8.484,8.4926,130100.0
2009-11-18 14:10:00,9.93,9.95,9.92,9.94,48000.0,8.4926,8.5097,8.484,8.5011,48000.0
2009-11-18 14:15:00,9.93,9.95,9.93,9.94,17600.0,8.4926,8.5097,8.4926,8.5011,17600.0
2009-11-18 14:20:00,9.94,9.97,9.93,9.97,37500.0,8.5011,8.5268,8.4926,8.5268,37500.0
2009-11-18 14:25:00,9.97,9.98,9.95,9.96,57000.0,8.5268,8.5354,8.5097,8.5182,57000.0
2009-11-18 14:30:00,9.95,9.98,9.95,9.98,28800.0,8.5097,8.5354,8.5097,8.5354,28800.0
2009-11-18 14:35:00,9.97,9.99,9.97,9.99,43500.0,8.5268,8.5439,8.5268,8.5439,43500.0
2009-11-18 14:40:00,9.99,10.0,9.98,9.99,44500.0,8.5439,8.5525,8.5354,8.5439,44500.0
2009-11-18 14:45:00,9.99,10.0,9.97,9.99,66400.0,8.5439,8.5525,8.5268,8.5439,66400.0
2009-11-18 14:50:00,9.99,10.0,9.98,9.98,27400.0,8.5439,8.5525,8.5354,8.5354,27400.0
2009-11-18 14:55:00,9.98,9.99,9.96,9.98,84400.0,8.5354,8.5439,8.5182,8.5354,84400.0
2009-11-18 15:00:00,9.99,10.0,9.99,10.0,37000.0,8.5439,8.5525,8.5439,8.5525,37000.0
2009-11-18 15:05:00,10.0,10.0,9.99,10.0,50800.0,8.5525,8.5525,8.5439,8.5525,50800.0
2009-11-18 15:10:00,10.0,10.01,9.99,10.01,146600.0,8.5525,8.561,8.5439,8.561,146600.0
2009-11-18 15:15:00,10.01,10.05,10.01,10.02,204000.0,8.561,8.5952,8.561,8.5696,204000.0
2009-11-18 15:20:00,10.02,10.05,10.01,10.05,106300.0,8.5696,8.5952,8.561,8.5952,106300.0
2009-11-18 15:25:00,10.05,10.08,10.04,10.08,208700.0,8.5952,8.6209,8.5867,8.6209,208700.0
2009-11-18 15:30:00,10.07,10.09,10.07,10.07,114000.0,8.6123,8.6294,8.6123,8.6123,114000.0
2009-11-18 15:35:00,10.08,10.08,10.03,10.03,140300.0,8.6209,8.6209,8.5781,8.5781,140300.0
2009-11-18 15:40:00,10.03,10.08,10.03,10.08,196200.0,8.5781,8.6209,8.5781,8.6209,196200.0
2009-11-18 15:45:00,10.07,10.08,10.04,10.06,240400.0,8.6123,8.6209,8.5867,8.6038,240400.0
2009-11-18 15:50:00,10.06,10.06,10.04,10.04,171100.0,8.6038,8.6038,8.5867,8.5867,171100.0
2009-11-18 15:55:00,10.04,10.05,10.04,10.05,366600.0,8.5867,8.5952,8.5867,8.5952,366600.0
2009-11-19 09:30:00,9.98,9.98,9.88,9.91,117600.0,8.5354,8.5354,8.4498,8.4755,117600.0
2009-11-19 09:35:00,9.92,9.92,9.84,9.85,124000.0,8.484,8.484,8.4156,8.4242,124000.0
2009-11-19 09:40:00,9.85,9.87,9.79,9.81,248600.0,8.4242,8.4413,8.3729,8.39,248600.0
2009-11-19 09:45:00,9.8,9.83,9.76,9.83,209200.0,8.3814,8.4071,8.3472,8.4071,209200.0
2009-11-19 09:50:00,9.82,9.83,9.77,9.79,194300.0,8.3985,8.4071,8.3558,8.3729,194300.0
2009-11-19 09:55:00,9.78,9.82,9.77,9.81,107700.0,8.3643,8.3985,8.3558,8.39,107700.0
2009-11-19 10:00:00,9.82,9.82,9.77,9.78,76800.0,8.3985,8.3985,8.3558,8.3643,76800.0
2009-11-19 10:05:00,9.77,9.77,9.75,9.77,62700.0,8.3558,8.3558,8.3386,8.3558,62700.0
2009-11-19 10:10:00,9.76,9.77,9.75,9.76,43600.0,8.3472,8.3558,8.3386,8.3472,43600.0
2009-11-19 10:15:00,9.76,9.79,9.74,9.77,126100.0,8.3472,8.3729,8.3301,8.3558,126100.0
2009-11-19 10:20:00,9.77,9.8,9.76,9.77,60600.0,8.3558,8.3814,8.3472,8.3558,60600.0
2009-11-19 10:25:00,9.77,9.78,9.74,9.76,35700.0,8.3558,8.3643,8.3301,8.3472,35700.0
2009-11-19 10:30:00,9.75,9.78,9.74,9.74,101700.0,8.3386,8.3643,8.3301,8.3301,101700.0
2009-11-19 10:35:00,9.75,9.77,9.73,9.73,45200.0,8.3386,8.3558,8.3215,8.3215,45200.0
2009-11-19 10:40:00,9.73,9.75,9.72,9.74,85700.0,8.3215,8.3386,8.313,8.3301,85700.0
2009-11-19 10:45:00,9.73,9.74,9.69,9.69,80800.0,8.3215,8.3301,8.2873,8.2873,80800.0
2009-11-19 10:50:00,9.69,9.71,9.67,9.7,59400.0,8.2873,8.3044,8.2702,8.2959,59400.0
2009-11-19 10:55:00,9.71,9.75,9.7,9.72,88800.0,8.3044,8.3386,8.2959,8.313,88800.0
2009-11-19 11:00:00,9.72,9.73,9.71,9.71,59200.0,8.313,8.3215,8.3044,8.3044,59200.0
2009-11-19 11:05:00,9.72,9.72,9.69,9.69,69500.0,8.313,8.313,8.2873,8.2873,69500.0
2009-11-19 11:10:00,9.69,9.7,9.68,9.68,25300.0,8.2873,8.2959,8.2788,8.2788,25300.0
2009-11-19 11:15:00,9.68,9.72,9.68,9.72,63200.0,8.2788,8.313,8.2788,8.313,63200.0
2009-11-19 11:20:00,9.71,9.72,9.69,9.69,47200.0,8.3044,8.313,8.2873,8.2873,47200.0
2009-11-19 11:25:00,9.69,9.7,9.69,9.7,18300.0,8.2873,8.2959,8.2873,8.2959,18300.0
2009-11-19 11:30:00,9.7,9.71,9.68,9.68,111800.0,8.2959,8.3044,8.2788,8.2788,111800.0
2009-11-19 11:35:00,9.68,9.7,9.68,9.69,59400.0,8.2788,8.2959,8.2788,8.2873,59400.0
2009-11-19 11:40:00,9.69,9.69,9.68,9.69,5100.0,8.2873,8.2873,8.2788,8.2873,5100.0
2009-11-19 11:45:00,9.69,9.69,9.66,9.66,28200.0,8.2873,8.2873,8.2617,8.2617,28200.0
2009-11-19 11:50:00,9.66,9.67,9.65,9.66,29300.0,8.2617,8.2702,8.2531,8.2617,29300.0
2009-11-19 11:55:00,9.65,9.72,9.65,9.68,82400.0,8.2531,8.313,8.2531,8.2788,82400.0
2009-11-19 12:00:00,9.68,9.73,9.68,9.72,138500.0,8.2788,8.3215,8.2788,8.313,138500.0
2009-11-19 12:05:00,9.72,9.75,9.72,9.74,43600.0,8.313,8.3386,8.313,8.3301,43600.0
2009-11-19 12:10:00,9.75,9.75,9.73,9.74,41000.0,8.3386,8.3386,8.3215,8.3301,41000.0
2009-11-19 12:15:00,9.75,9.75,9.73,9.75,30000.0,8.3386,8.3386,8.3215,8.3386,30000.0
2009-11-19 12:20:00,9.74,9.75,9.73,9.74,27900.0,8.3301,8.3386,8.3215,8.3301,27900.0
2009-11-19 12:25:00,9.74,9.8,9.73,9.79,94400.0,8.3301,8.3814,8.3215,8.3729,94400.0
2009-11-19 12:30:00,9.78,9.81,9.78,9.8,64300.0,8.3643,8.39,8.3643,8.3814,64300.0
2009-11-19 12:35:00,9.8,9.81,9.79,9.81,14900.0,8.3814,8.39,8.3729,8.39,14900.0
2009-11-19 12:40:00,9.8,9.81,9.79,9.79,24400.0,8.3814,8.39,8.3729,8.3729,24400.0
2009-11-19 12:45:00,9.8,9.8,9.77,9.77,25700.0,8.3814,8.3814,8.3558,8.3558,25700.0
2009-11-19 12:50:00,9.77,9.79,9.77,9.79,35600.0,8.3558,8.3729,8.3558,8.3729,35600.0
2009-11-19 12:55:00,9.79,9.8,9.78,9.8,34700.0,8.3729,8.3814,8.3643,8.3814,34700.0
2009-11-19 13:00:00,9.8,9.81,9.79,9.8,35600.0,8.3814,8.39,8.3729,8.3814,35600.0
2009-11-19 13:05:00,9.79,9.8,9.78,9.78,21900.0,8.3729,8.3814,8.3643,8.3643,21900.0
2009-11-19 13:10:00,9.79,9.79,9.76,9.76,22200.0,8.3729,8.3729,8.3472,8.3472,22200.0
2009-11-19 13:15:00,9.77,9.77,9.75,9.75,15000.0,8.3558,8.3558,8.3386,8.3386,15000.0
2009-11-19 13:20:00,9.75,9.76,9.75,9.76,6600.0,8.3386,8.3472,8.3386,8.3472,6600.0
2009-11-19 13:25:00,9.75,9.76,9.75,9.76,9900.0,8.3386,8.3472,8.3386,8.3472,9900.0
2009-11-19 13:30:00,9.76,9.76,9.75,9.76,8000.0,8.3472,8.3472,8.3386,8.3472,8000.0
2009-11-19 13:35:00,9.75,9.76,9.75,9.76,10800.0,8.3386,8.3472,8.3386,8.3472,10800.0
2009-11-19 13:40:00,9.75,9.76,9.75,9.76,10000.0,8.3386,8.3472,8.3386,8.3472,10000.0
2009-11-19 13:45:00,9.76,9.76,9.75,9.75,16500.0,8.3472,8.3472,8.3386,8.3386,16500.0
2009-11-19 13:50:00,9.75,9.76,9.75,9.75,14100.0,8.3386,8.3472,8.3386,8.3386,14100.0
2009-11-19 13:55:00,9.76,9.76,9.75,9.76,19600.0,8.3472,8.3472,8.3386,8.3472,19600.0
2009-11-19 14:00:00,9.76,9.76,9.75,9.75,13600.0,8.3472,8.3472,8.3386,8.3386,13600.0
2009-11-19 14:05:00,9.76,9.76,9.73,9.76,80000.0,8.3472,8.3472,8.3215,8.3472,80000.0
2009-11-19 14:10:00,9.76,9.77,9.73,9.76,44400.0,8.3472,8.3558,8.3215,8.3472,44400.0
2009-11-19 14:15:00,9.76,9.76,9.75,9.76,13600.0,8.3472,8.3472,8.3386,8.3472,13600.0
2009-11-19 14:20:00,9.76,9.77,9.75,9.77,32500.0,8.3472,8.3558,8.3386,8.3558,32500.0
2009-11-19 14:25:00,9.77,9.77,9.75,9.77,40900.0,8.3558,8.3558,8.3386,8.3558,40900.0
2009-11-19 14:30:00,9.77,9.77,9.76,9.76,15300.0,8.3558,8.3558,8.3472,8.3472,15300.0
2009-11-19 14:35:00,9.77,9.77,9.75,9.76,38300.0,8.3558,8.3558,8.3386,8.3472,38300.0
2009-11-19 14:40:00,9.76,9.78,9.75,9.76,65800.0,8.3472,8.3643,8.3386,8.3472,65800.0
2009-11-19 14:45:00,9.77,9.77,9.76,9.76,19400.0,8.3558,8.3558,8.3472,8.3472,19400.0
2009-11-19 14:50:00,9.77,9.8,9.76,9.79,99000.0,8.3558,8.3814,8.3472,8.3729,99000.0
2009-11-19 14:55:00,9.8,9.8,9.78,9.8,56300.0,8.3814,8.3814,8.3643,8.3814,56300.0
2009-11-19 15:00:00,9.8,9.8,9.78,9.78,76000.0,8.3814,8.3814,8.3643,8.3643,76000.0
2009-11-19 15:05:00,9.78,9.88,9.78,9.85,477000.0,8.3643,8.4498,8.3643,8.4242,477000.0
2009-11-19 15:10:00,9.84,9.88,9.82,9.83,262200.0,8.4156,8.4498,8.3985,8.4071,262200.0
2009-11-19 15:15:00,9.82,9.85,9.81,9.85,114600.0,8.3985,8.4242,8.39,8.4242,114600.0
2009-11-19 15:20:00,9.85,9.85,9.8,9.8,80900.0,8.4242,8.4242,8.3814,8.3814,80900.0
2009-11-19 15:25:00,9.81,9.81,9.8,9.81,62500.0,8.39,8.39,8.3814,8.39,62500.0
2009-11-19 15:30:00,9.81,9.82,9.79,9.81,167600.0,8.39,8.3985,8.3729,8.39,167600.0
2009-11-19 15:35:00,9.81,9.82,9.79,9.8,96800.0,8.39,8.3985,8.3729,8.3814,96800.0
2009-11-19 15:40:00,9.8,9.84,9.79,9.81,156200.0,8.3814,8.4156,8.3729,8.39,156200.0
2009-11-19 15:45:00,9.8,9.81,9.79,9.8,188200.0,8.3814,8.39,8.3729,8.3814,188200.0
2009-11-19 15:50:00,9.81,9.84,9.8,9.84,243000.0,8.39,8.4156,8.3814,8.4156,243000.0
2009-11-19 15:55:00,9.83,9.84,9.81,9.83,364600.0,8.4071,8.4156,8.39,8.4071,364600.0
2009-11-20 09:30:00,9.42,9.55,9.42,9.52,701600.0,8.0564,8.1676,8.0564,8.1419,701600.0
2009-11-20 09:35:00,9.52,9.53,9.47,9.53,198200.0,8.1419,8.1505,8.0992,8.1505,198200.0
2009-11-20 09:40:00,9.53,9.61,9.5,9.57,206900.0,8.1505,8.2189,8.1248,8.1847,206900.0
2009-11-20 09:45:00,9.57,9.57,9.51,9.53,144700.0,8.1847,8.1847,8.1334,8.1505,144700.0
2009-11-20 09:50:00,9.52,9.53,9.46,9.47,116900.0,8.1419,8.1505,8.0906,8.0992,116900.0
2009-11-20 09:55:00,9.47,9.48,9.44,9.44,124400.0,8.0992,8.1077,8.0735,8.0735,124400.0
2009-11-20 10:00:00,9.44,9.45,9.39,9.4,362800.0,8.0735,8.0821,8.0308,8.0393,362800.0
2009-11-20 10:05:00,9.4,9.4,9.36,9.38,186900.0,8.0393,8.0393,8.0051,8.0222,186900.0
2009-11-20 10:10:00,9.38,9.42,9.37,9.4,184200.0,8.0222,8.0564,8.0137,8.0393,184200.0
2009-11-20 10:15:00,9.4,9.41,9.36,9.36,128900.0,8.0393,8.0479,8.0051,8.0051,128900.0
2009-11-20 10:20:00,9.36,9.4,9.35,9.39,195200.0,8.0051,8.0393,7.9965,8.0308,195200.0
2009-11-20 10:25:00,9.39,9.4,9.36,9.39,103800.0,8.0308,8.0393,8.0051,8.0308,103800.0
2009-11-20 10:30:00,9.4,9.4,9.35,9.36,123400.0,8.0393,8.0393,7.9965,8.0051,123400.0
2009-11-20 10:35:00,9.36,9.4,9.35,9.38,92100.0,8.0051,8.0393,7.9965,8.0222,92100.0
2009-11-20 10:40:00,9.37,9.38,9.34,9.35,176800.0,8.0137,8.0222,7.988,7.9965,176800.0
2009-11-20 10:45:00,9.35,9.36,9.33,9.34,130600.0,7.9965,8.0051,7.9794,7.988,130600.0
2009-11-20 10:50:00,9.33,9.35,9.31,9.33,103400.0,7.9794,7.9965,7.9623,7.9794,103400.0
2009-11-20 10:55:00,9.34,9.37,9.33,9.37,131200.0,7.988,8.0137,7.9794,8.0137,131200.0
2009-11-20 11:00:00,9.36,9.36,9.33,9.34,100300.0,8.0051,8.0051,7.9794,7.988,100300.0
2009-11-20 11:05:00,9.33,9.35,9.3,9.32,163900.0,7.9794,7.9965,7.9538,7.9709,163900.0
2009-11-20 11:10:00,9.32,9.35,9.32,9.34,94200.0,7.9709,7.9965,7.9709,7.988,94200.0
2009-11-20 11:15:00,9.35,9.35,9.32,9.35,137300.0,7.9965,7.9965,7.9709,7.9965,137300.0
2009-11-20 11:20:00,9.35,9.37,9.34,9.36,151800.0,7.9965,8.0137,7.988,8.0051,151800.0
2009-11-20 11:25:00,9.37,9.37,9.34,9.34,49700.0,8.0137,8.0137,7.988,7.988,49700.0
2009-11-20 11:30:00,9.35,9.35,9.34,9.35,14600.0,7.9965,7.9965,7.988,7.9965,14600.0
2009-11-20 11:35:00,9.35,9.37,9.33,9.36,185300.0,7.9965,8.0137,7.9794,8.0051,185300.0
2009-11-20 11:40:00,9.36,9.37,9.35,9.36,60400.0,8.0051,8.0137,7.9965,8.0051,60400.0
2009-11-20 11:45:00,9.36,9.43,9.36,9.43,238400.0,8.0051,8.065,8.0051,8.065,238400.0
2009-11-20 11:50:00,9.42,9.45,9.41,9.44,137100.0,8.0564,8.0821,8.0479,8.0735,137100.0
2009-11-20 11:55:00,9.45,9.45,9.44,9.44,12300.0,8.0821,8.0821,8.0735,8.0735,12300.0
2009-11-20 12:00:00,9.45,9.45,9.43,9.44,94200.0,8.0821,8.0821,8.065,8.0735,94200.0
2009-11-20 12:05:00,9.44,9.46,9.44,9.44,68300.0,8.0735,8.0906,8.0735,8.0735,68300.0
2009-11-20 12:10:00,9.44,9.45,9.43,9.44,38000.0,8.0735,8.0821,8.065,8.0735,38000.0
2009-11-20 12:15:00,9.44,9.45,9.42,9.42,83300.0,8.0735,8.0821,8.0564,8.0564,83300.0
2009-11-20 12:20:00,9.42,9.42,9.39,9.39,70200.0,8.0564,8.0564,8.0308,8.0308,70200.0
2009-11-20 12:25:00,9.39,9.4,9.37,9.38,66100.0,8.0308,8.0393,8.0137,8.0222,66100.0
2009-11-20 12:30:00,9.39,9.39,9.37,9.37,53100.0,8.0308,8.0308,8.0137,8.0137,53100.0
2009-11-20 12:35:00,9.37,9.38,9.36,9.36,70000.0,8.0137,8.0222,8.0051,8.0051,70000.0
2009-11-20 12:40:00,9.36,9.36,9.35,9.35,68600.0,8.0051,8.0051,7.9965,7.9965,68600.0
2009-11-20 12:45:00,9.35,9.36,9.35,9.36,37700.0,7.9965,8.0051,7.9965,8.0051,37700.0
2009-11-20 12:50:00,9.35,9.36,9.35,9.35,41200.0,7.9965,8.0051,7.9965,7.9965,41200.0
2009-11-20 12:55:00,9.35,9.36,9.34,9.34,45800.0,7.9965,8.0051,7.988,7.988,45800.0
2009-11-20 13:00:00,9.34,9.36,9.34,9.35,38800.0,7.988,8.0051,7.988,7.9965,38800.0
2009-11-20 13:05:00,9.35,9.37,9.35,9.37,48600.0,7.9965,8.0137,7.9965,8.0137,48600.0
2009-11-20 13:10:00,9.36,9.37,9.36,9.37,20700.0,8.0051,8.0137,8.0051,8.0137,20700.0
2009-11-20 13:15:00,9.37,9.37,9.35,9.35,31900.0,8.0137,8.0137,7.9965,7.9965,31900.0
2009-11-20 13:20:00,9.36,9.36,9.35,9.35,32200.0,8.0051,8.0051,7.9965,7.9965,32200.0
2009-11-20 13:25:00,9.35,9.38,9.35,9.38,59400.0,7.9965,8.0222,7.9965,8.0222,59400.0
2009-11-20 13:30:00,9.38,9.38,9.37,9.38,7400.0,8.0222,8.0222,8.0137,8.0222,7400.0
2009-11-20 13:35:00,9.38,9.4,9.37,9.39,42600.0,8.0222,8.0393,8.0137,8.0308,42600.0
2009-11-20 13:40:00,9.4,9.4,9.39,9.4,31200.0,8.0393,8.0393,8.0308,8.0393,31200.0
2009-11-20 13:45:00,9.4,9.42,9.39,9.42,33900.0,8.0393,8.0564,8.0308,8.0564,33900.0
2009-11-20 13:50:00,9.41,9.44,9.41,9.43,79700.0,8.0479,8.0735,8.0479,8.065,79700.0
2009-11-20 13:55:00,9.44,9.44,9.42,9.42,18200.0,8.0735,8.0735,8.0564,8.0564,18200.0
2009-11-20 14:00:00,9.43,9.47,9.43,9.46,125600.0,8.065,8.0992,8.065,8.0906,125600.0
2009-11-20 14:05:00,9.47,9.47,9.44,9.45,58000.0,8.0992,8.0992,8.0735,8.0821,58000.0
2009-11-20 14:10:00,9.44,9.45,9.39,9.39,217400.0,8.0735,8.0821,8.0308,8.0308,217400.0
2009-11-20 14:15:00,9.4,9.4,9.36,9.36,161000.0,8.0393,8.0393,8.0051,8.0051,161000.0
2009-11-20 14:20:00,9.37,9.37,9.35,9.35,107300.0,8.0137,8.0137,7.9965,7.9965,107300.0
2009-11-20 14:25:00,9.35,9.36,9.35,9.35,73700.0,7.9965,8.0051,7.9965,7.9965,73700.0
2009-11-20 14:30:00,9.35,9.37,9.35,9.36,76900.0,7.9965,8.0137,7.9965,8.0051,76900.0
2009-11-20 14:35:00,9.36,9.37,9.35,9.36,89700.0,8.0051,8.0137,7.9965,8.0051,89700.0
2009-11-20 14:40:00,9.36,9.37,9.35,9.35,46400.0,8.0051,8.0137,7.9965,7.9965,46400.0
2009-11-20 14:45:00,9.35,9.37,9.35,9.36,74800.0,7.9965,8.0137,7.9965,8.0051,74800.0
2009-11-20 14:50:00,9.36,9.37,9.36,9.36,42500.0,8.0051,8.0137,8.0051,8.0051,42500.0
2009-11-20 14:55:00,9.36,9.37,9.33,9.34,71300.0,8.0051,8.0137,7.9794,7.988,71300.0
2009-11-20 15:00:00,9.33,9.34,9.31,9.32,80100.0,7.9794,7.988,7.9623,7.9709,80100.0
2009-11-20 15:05:00,9.31,9.33,9.31,9.33,81200.0,7.9623,7.9794,7.9623,7.9794,81200.0
2009-11-20 15:10:00,9.33,9.37,9.32,9.36,95400.0,7.9794,8.0137,7.9709,8.0051,95400.0
2009-11-20 15:15:00,9.36,9.39,9.36,9.39,97800.0,8.0051,8.0308,8.0051,8.0308,97800.0
2009-11-20 15:20:00,9.39,9.4,9.37,9.38,101300.0,8.0308,8.0393,8.0137,8.0222,101300.0
2009-11-20 15:25:00,9.38,9.42,9.37,9.41,146700.0,8.0222,8.0564,8.0137,8.0479,146700.0
2009-11-20 15:30:00,9.42,9.42,9.41,9.41,46100.0,8.0564,8.0564,8.0479,8.0479,46100.0
2009-11-20 15:35:00,9.42,9.42,9.41,9.42,59000.0,8.0564,8.0564,8.0479,8.0564,59000.0
2009-11-20 15:40:00,9.42,9.42,9.4,9.41,212000.0,8.0564,8.0564,8.0393,8.0479,212000.0
2009-11-20 15:45:00,9.41,9.43,9.4,9.41,132000.0,8.0479,8.065,8.0393,8.0479,132000.0
2009-11-20 15:50:00,9.41,9.45,9.4,9.43,206700.0,8.0479,8.0821,8.0393,8.065,206700.0
2009-11-20 15:55:00,9.44,9.46,9.44,9.44,461600.0,8.0735,8.0906,8.0735,8.0735,461600.0
2009-11-23 09:30:00,9.6,9.7,9.6,9.64,229600.0,8.2104,8.2959,8.2104,8.2446,229600.0
2009-11-23 09:35:00,9.64,9.67,9.6,9.6,104100.0,8.2446,8.2702,8.2104,8.2104,104100.0
2009-11-23 09:40:00,9.6,9.66,9.58,9.63,183500.0,8.2104,8.2617,8.1933,8.236,183500.0
2009-11-23 09:45:00,9.64,9.7,9.64,9.67,158300.0,8.2446,8.2959,8.2446,8.2702,158300.0
2009-11-23 09:50:00,9.67,9.68,9.63,9.65,167600.0,8.2702,8.2788,8.236,8.2531,167600.0
2009-11-23 09:55:00,9.65,9.75,9.62,9.74,122500.0,8.2531,8.3386,8.2275,8.3301,122500.0
2009-11-23 10:00:00,9.76,9.83,9.63,9.64,477300.0,8.3472,8.4071,8.236,8.2446,477300.0
2009-11-23 10:05:00,9.64,9.65,9.61,9.63,483000.0,8.2446,8.2531,8.2189,8.236,483000.0
2009-11-23 10:10:00,9.63,9.63,9.61,9.61,111400.0,8.236,8.236,8.2189,8.2189,111400.0
2009-11-23 10:15:00,9.61,9.62,9.61,9.61,62400.0,8.2189,8.2275,8.2189,8.2189,62400.0
2009-11-23 10:20:00,9.62,9.62,9.57,9.59,76900.0,8.2275,8.2275,8.1847,8.2018,76900.0
2009-11-23 10:25:00,9.59,9.62,9.59,9.62,70100.0,8.2018,8.2275,8.2018,8.2275,70100.0
2009-11-23 10:30:00,9.61,9.62,9.59,9.6,118500.0,8.2189,8.2275,8.2018,8.2104,118500.0
2009-11-23 10:35:00,9.59,9.6,9.59,9.6,41600.0,8.2018,8.2104,8.2018,8.2104,41600.0
2009-11-23 10:40:00,9.6,9.6,9.54,9.55,184900.0,8.2104,8.2104,8.159,8.1676,184900.0
2009-11-23 10:45:00,9.55,9.58,9.54,9.56,115700.0,8.1676,8.1933,8.159,8.1762,115700.0
2009-11-23 10:50:00,9.54,9.55,9.5,9.5,58400.0,8.159,8.1676,8.1248,8.1248,58400.0
2009-11-23 10:55:00,9.5,9.51,9.48,9.48,169000.0,8.1248,8.1334,8.1077,8.1077,169000.0
2009-11-23 11:00:00,9.49,9.54,9.48,9.54,80800.0,8.1163,8.159,8.1077,8.159,80800.0
2009-11-23 11:05:00,9.54,9.55,9.53,9.53,62200.0,8.159,8.1676,8.1505,8.1505,62200.0
2009-11-23 11:10:00,9.53,9.54,9.53,9.53,20200.0,8.1505,8.159,8.1505,8.1505,20200.0
2009-11-23 11:15:00,9.53,9.55,9.53,9.55,50000.0,8.1505,8.1676,8.1505,8.1676,50000.0
2009-11-23 11:20:00,9.55,9.58,9.54,9.57,52600.0,8.1676,8.1933,8.159,8.1847,52600.0
2009-11-23 11:25:00,9.57,9.58,9.57,9.58,42300.0,8.1847,8.1933,8.1847,8.1933,42300.0
2009-11-23 11:30:00,9.58,9.61,9.57,9.61,75500.0,8.1933,8.2189,8.1847,8.2189,75500.0
2009-11-23 11:35:00,9.61,9.61,9.58,9.58,50200.0,8.2189,8.2189,8.1933,8.1933,50200.0
2009-11-23 11:40:00,9.58,9.6,9.57,9.6,52100.0,8.1933,8.2104,8.1847,8.2104,52100.0
2009-11-23 11:45:00,9.59,9.6,9.59,9.6,27300.0,8.2018,8.2104,8.2018,8.2104,27300.0
2009-11-23 11:50:00,9.59,9.6,9.57,9.58,26900.0,8.2018,8.2104,8.1847,8.1933,26900.0
2009-11-23 11:55:00,9.58,9.59,9.56,9.57,116300.0,8.1933,8.2018,8.1762,8.1847,116300.0
2009-11-23 12:00:00,9.56,9.58,9.56,9.57,50400.0,8.1762,8.1933,8.1762,8.1847,50400.0
2009-11-23 12:05:00,9.57,9.59,9.57,9.59,17400.0,8.1847,8.2018,8.1847,8.2018,17400.0
2009-11-23 12:10:00,9.58,9.59,9.58,9.58,44800.0,8.1933,8.2018,8.1933,8.1933,44800.0
2009-11-23 12:15:00,9.58,9.59,9.56,9.57,95000.0,8.1933,8.2018,8.1762,8.1847,95000.0
2009-11-23 12:20:00,9.56,9.57,9.54,9.54,160000.0,8.1762,8.1847,8.159,8.159,160000.0
2009-11-23 12:25:00,9.54,9.54,9.51,9.51,60600.0,8.159,8.159,8.1334,8.1334,60600.0
2009-11-23 12:30:00,9.51,9.52,9.49,9.49,58600.0,8.1334,8.1419,8.1163,8.1163,58600.0
2009-11-23 12:35:00,9.5,9.51,9.49,9.51,26300.0,8.1248,8.1334,8.1163,8.1334,26300.0
2009-11-23 12:40:00,9.51,9.52,9.5,9.51,76500.0,8.1334,8.1419,8.1248,8.1334,76500.0
2009-11-23 12:45:00,9.51,9.54,9.51,9.52,220000.0,8.1334,8.159,8.1334,8.1419,220000.0
2009-11-23 12:50:00,9.52,9.52,9.49,9.49,56600.0,8.1419,8.1419,8.1163,8.1163,56600.0
2009-11-23 12:55:00,9.5,9.51,9.49,9.5,56000.0,8.1248,8.1334,8.1163,8.1248,56000.0
2009-11-23 13:00:00,9.5,9.51,9.5,9.5,14400.0,8.1248,8.1334,8.1248,8.1248,14400.0
2009-11-23 13:05:00,9.5,9.51,9.49,9.49,67500.0,8.1248,8.1334,8.1163,8.1163,67500.0
2009-11-23 13:10:00,9.5,9.5,9.49,9.5,17700.0,8.1248,8.1248,8.1163,8.1248,17700.0
2009-11-23 13:15:00,9.49,9.5,9.49,9.49,13500.0,8.1163,8.1248,8.1163,8.1163,13500.0
2009-11-23 13:20:00,9.5,9.52,9.5,9.52,24400.0,8.1248,8.1419,8.1248,8.1419,24400.0
2009-11-23 13:25:00,9.52,9.54,9.51,9.52,45100.0,8.1419,8.159,8.1334,8.1419,45100.0
2009-11-23 13:30:00,9.51,9.52,9.51,9.52,6600.0,8.1334,8.1419,8.1334,8.1419,6600.0
2009-11-23 13:35:00,9.52,9.54,9.51,9.53,18100.0,8.1419,8.159,8.1334,8.1505,18100.0
2009-11-23 13:40:00,9.53,9.53,9.52,9.52,17800.0,8.1505,8.1505,8.1419,8.1419,17800.0
2009-11-23 13:45:00,9.52,9.54,9.52,9.53,23000.0,8.1419,8.159,8.1419,8.1505,23000.0
2009-11-23 13:50:00,9.53,9.54,9.52,9.53,43900.0,8.1505,8.159,8.1419,8.1505,43900.0
2009-11-23 13:55:00,9.54,9.54,9.51,9.54,36500.0,8.159,8.159,8.1334,8.159,36500.0
2009-11-23 14:00:00,9.53,9.54,9.52,9.52,22700.0,8.1505,8.159,8.1419,8.1419,22700.0
2009-11-23 14:05:00,9.52,9.53,9.52,9.52,10900.0,8.1419,8.1505,8.1419,8.1419,10900.0
2009-11-23 14:10:00,9.53,9.54,9.51,9.53,56700.0,8.1505,8.159,8.1334,8.1505,56700.0
2009-11-23 14:15:00,9.53,9.54,9.51,9.51,27100.0,8.1505,8.159,8.1334,8.1334,27100.0
2009-11-23 14:20:00,9.51,9.53,9.51,9.52,39900.0,8.1334,8.1505,8.1334,8.1419,39900.0
2009-11-23 14:25:00,9.52,9.53,9.52,9.52,23500.0,8.1419,8.1505,8.1419,8.1419,23500.0
2009-11-23 14:30:00,9.52,9.53,9.52,9.52,24200.0,8.1419,8.1505,8.1419,8.1419,24200.0
2009-11-23 14:35:00,9.52,9.53,9.51,9.52,37100.0,8.1419,8.1505,8.1334,8.1419,37100.0
2009-11-23 14:40:00,9.53,9.53,9.52,9.52,5600.0,8.1505,8.1505,8.1419,8.1419,5600.0
2009-11-23 14:45:00,9.52,9.55,9.52,9.54,61400.0,8.1419,8.1676,8.1419,8.159,61400.0
2009-11-23 14:50:00,9.54,9.56,9.54,9.56,33800.0,8.159,8.1762,8.159,8.1762,33800.0
2009-11-23 14:55:00,9.55,9.56,9.53,9.54,49100.0,8.1676,8.1762,8.1505,8.159,49100.0
2009-11-23 15:00:00,9.53,9.54,9.53,9.53,36600.0,8.1505,8.159,8.1505,8.1505,36600.0
2009-11-23 15:05:00,9.53,9.54,9.53,9.54,29600.0,8.1505,8.159,8.1505,8.159,29600.0
2009-11-23 15:10:00,9.54,9.55,9.53,9.55,42000.0,8.159,8.1676,8.1505,8.1676,42000.0
2009-11-23 15:15:00,9.55,9.56,9.54,9.54,75100.0,8.1676,8.1762,8.159,8.159,75100.0
2009-11-23 15:20:00,9.55,9.55,9.53,9.54,25400.0,8.1676,8.1676,8.1505,8.159,25400.0
2009-11-23 15:25:00,9.53,9.54,9.53,9.53,31900.0,8.1505,8.159,8.1505,8.1505,31900.0
2009-11-23 15:30:00,9.53,9.54,9.51,9.51,53500.0,8.1505,8.159,8.1334,8.1334,53500.0
2009-11-23 15:35:00,9.51,9.53,9.5,9.52,98100.0,8.1334,8.1505,8.1248,8.1419,98100.0
2009-11-23 15:40:00,9.53,9.53,9.5,9.51,110900.0,8.1505,8.1505,8.1248,8.1334,110900.0
2009-11-23 15:45:00,9.51,9.54,9.5,9.54,130200.0,8.1334,8.159,8.1248,8.159,130200.0
2009-11-23 15:50:00,9.54,9.55,9.53,9.54,176800.0,8.159,8.1676,8.1505,8.159,176800.0
2009-11-23 15:55:00,9.55,9.56,9.54,9.56,237700.0,8.1676,8.1762,8.159,8.1762,237700.0
2009-11-24 09:30:00,9.54,9.54,9.48,9.49,89300.0,8.159,8.159,8.1077,8.1163,89300.0
2009-11-24 09:35:00,9.49,9.54,9.48,9.48,99400.0,8.1163,8.159,8.1077,8.1077,99400.0
2009-11-24 09:40:00,9.48,9.48,9.42,9.43,94700.0,8.1077,8.1077,8.0564,8.065,94700.0
2009-11-24 09:45:00,9.43,9.44,9.4,9.44,205600.0,8.065,8.0735,8.0393,8.0735,205600.0
2009-11-24 09:50:00,9.43,9.44,9.32,9.34,325100.0,8.065,8.0735,7.9709,7.988,325100.0
2009-11-24 09:55:00,9.33,9.37,9.32,9.32,330100.0,7.9794,8.0137,7.9709,7.9709,330100.0
2009-11-24 10:00:00,9.33,9.37,9.29,9.3,326100.0,7.9794,8.0137,7.9452,7.9538,326100.0
2009-11-24 10:05:00,9.3,9.31,9.23,9.24,325500.0,7.9538,7.9623,7.8939,7.9025,325500.0
2009-11-24 10:10:00,9.24,9.26,9.21,9.26,238700.0,7.9025,7.9196,7.8768,7.9196,238700.0
2009-11-24 10:15:00,9.25,9.26,9.23,9.24,104300.0,7.911,7.9196,7.8939,7.9025,104300.0
2009-11-24 10:20:00,9.24,9.26,9.23,9.25,75200.0,7.9025,7.9196,7.8939,7.911,75200.0
2009-11-24 10:25:00,9.24,9.25,9.22,9.24,108100.0,7.9025,7.911,7.8854,7.9025,108100.0
2009-11-24 10:30:00,9.23,9.28,9.23,9.27,99100.0,7.8939,7.9367,7.8939,7.9281,99100.0
2009-11-24 10:35:00,9.27,9.3,9.27,9.29,85500.0,7.9281,7.9538,7.9281,7.9452,85500.0
2009-11-24 10:40:00,9.29,9.33,9.28,9.29,94800.0,7.9452,7.9794,7.9367,7.9452,94800.0
2009-11-24 10:45:00,9.29,9.36,9.29,9.34,226100.0,7.9452,8.0051,7.9452,7.988,226100.0
2009-11-24 10:50:00,9.35,9.4,9.34,9.38,162700.0,7.9965,8.0393,7.988,8.0222,162700.0
2009-11-24 10:55:00,9.39,9.39,9.23,9.36,92800.0,8.0308,8.0308,7.8939,8.0051,92800.0
2009-11-24 11:00:00,9.36,9.38,9.36,9.38,95100.0,8.0051,8.0222,8.0051,8.0222,95100.0
2009-11-24 11:05:00,9.38,9.4,9.34,9.35,83100.0,8.0222,8.0393,7.988,7.9965,83100.0
2009-11-24 11:10:00,9.35,9.36,9.31,9.31,97400.0,7.9965,8.0051,7.9623,7.9623,97400.0
2009-11-24 11:15:00,9.31,9.31,9.27,9.3,251200.0,7.9623,7.9623,7.9281,7.9538,251200.0
2009-11-24 11:20:00,9.3,9.31,9.29,9.3,81800.0,7.9538,7.9623,7.9452,7.9538,81800.0
2009-11-24 11:25:00,9.31,9.31,9.27,9.27,90400.0,7.9623,7.9623,7.9281,7.9281,90400.0
2009-11-24 11:30:00,9.27,9.3,9.27,9.29,72100.0,7.9281,7.9538,7.9281,7.9452,72100.0
2009-11-24 11:35:00,9.28,9.32,9.28,9.32,147000.0,7.9367,7.9709,7.9367,7.9709,147000.0
2009-11-24 11:40:00,9.32,9.32,9.3,9.3,130100.0,7.9709,7.9709,7.9538,7.9538,130100.0
2009-11-24 11:45:00,9.31,9.31,9.28,9.31,70200.0,7.9623,7.9623,7.9367,7.9623,70200.0
2009-11-24 11:50:00,9.3,9.33,9.3,9.33,81000.0,7.9538,7.9794,7.9538,7.9794,81000.0
2009-11-24 11:55:00,9.32,9.33,9.32,9.33,42700.0,7.9709,7.9794,7.9709,7.9794,42700.0
2009-11-24 12:00:00,9.33,9.35,9.32,9.33,79000.0,7.9794,7.9965,7.9709,7.9794,79000.0
2009-11-24 12:05:00,9.33,9.34,9.33,9.34,31200.0,7.9794,7.988,7.9794,7.988,31200.0
2009-11-24 12:10:00,9.34,9.36,9.33,9.34,107000.0,7.988,8.0051,7.9794,7.988,107000.0
2009-11-24 12:15:00,9.34,9.37,9.33,9.35,77300.0,7.988,8.0137,7.9794,7.9965,77300.0
2009-11-24 12:20:00,9.35,9.36,9.35,9.36,18000.0,7.9965,8.0051,7.9965,8.0051,18000.0
2009-11-24 12:25:00,9.36,9.38,9.34,9.34,124400.0,8.0051,8.0222,7.988,7.988,124400.0
2009-11-24 12:30:00,9.34,9.36,9.32,9.35,193100.0,7.988,8.0051,7.9709,7.9965,193100.0
2009-11-24 12:35:00,9.34,9.35,9.32,9.32,60100.0,7.988,7.9965,7.9709,7.9709,60100.0
2009-11-24 12:40:00,9.32,9.33,9.3,9.33,68500.0,7.9709,7.9794,7.9538,7.9794,68500.0
2009-11-24 12:45:00,9.33,9.33,9.3,9.3,125700.0,7.9794,7.9794,7.9538,7.9538,125700.0
2009-11-24 12:50:00,9.3,9.31,9.29,9.3,71900.0,7.9538,7.9623,7.9452,7.9538,71900.0
2009-11-24 12:55:00,9.3,9.31,9.29,9.31,48900.0,7.9538,7.9623,7.9452,7.9623,48900.0
2009-11-24 13:00:00,9.31,9.34,9.3,9.33,62600.0,7.9623,7.988,7.9538,7.9794,62600.0
2009-11-24 13:05:00,9.33,9.34,9.33,9.34,43300.0,7.9794,7.988,7.9794,7.988,43300.0
2009-11-24 13:10:00,9.34,9.36,9.33,9.36,52400.0,7.988,8.0051,7.9794,8.0051,52400.0
2009-11-24 13:15:00,9.35,9.36,9.35,9.35,38900.0,7.9965,8.0051,7.9965,7.9965,38900.0
2009-11-24 13:20:00,9.35,9.36,9.34,9.34,59200.0,7.9965,8.0051,7.988,7.988,59200.0
2009-11-24 13:25:00,9.35,9.35,9.34,9.35,20600.0,7.9965,7.9965,7.988,7.9965,20600.0
2009-11-24 13:30:00,9.34,9.35,9.34,9.34,63700.0,7.988,7.9965,7.988,7.988,63700.0
2009-11-24 13:35:00,9.34,9.34,9.31,9.32,26000.0,7.988,7.988,7.9623,7.9709,26000.0
2009-11-24 13:40:00,9.31,9.33,9.31,9.32,59600.0,7.9623,7.9794,7.9623,7.9709,59600.0
2009-11-24 13:45:00,9.33,9.34,9.32,9.33,35900.0,7.9794,7.988,7.9709,7.9794,35900.0
2009-11-24 13:50:00,9.33,9.34,9.3,9.31,86300.0,7.9794,7.988,7.9538,7.9623,86300.0
2009-11-24 13:55:00,9.3,9.32,9.3,9.32,47300.0,7.9538,7.9709,7.9538,7.9709,47300.0
2009-11-24 14:00:00,9.33,9.35,9.29,9.29,146100.0,7.9794,7.9965,7.9452,7.9452,146100.0
2009-11-24 14:05:00,9.29,9.32,9.29,9.31,52400.0,7.9452,7.9709,7.9452,7.9623,52400.0
2009-11-24 14:10:00,9.32,9.33,9.27,9.27,95500.0,7.9709,7.9794,7.9281,7.9281,95500.0
2009-11-24 14:15:00,9.28,9.28,9.24,9.24,238200.0,7.9367,7.9367,7.9025,7.9025,238200.0
2009-11-24 14:20:00,9.24,9.28,9.23,9.27,72400.0,7.9025,7.9367,7.8939,7.9281,72400.0
2009-11-24 14:25:00,9.27,9.28,9.26,9.27,46000.0,7.9281,7.9367,7.9196,7.9281,46000.0
2009-11-24 14:30:00,9.27,9.28,9.26,9.26,51200.0,7.9281,7.9367,7.9196,7.9196,51200.0
2009-11-24 14:35:00,9.26,9.3,9.26,9.3,70500.0,7.9196,7.9538,7.9196,7.9538,70500.0
2009-11-24 14:40:00,9.3,9.31,9.29,9.3,69500.0,7.9538,7.9623,7.9452,7.9538,69500.0
2009-11-24 14:45:00,9.29,9.32,9.29,9.31,63500.0,7.9452,7.9709,7.9452,7.9623,63500.0
2009-11-24 14:50:00,9.32,9.34,9.31,9.32,83900.0,7.9709,7.988,7.9623,7.9709,83900.0
2009-11-24 14:55:00,9.32,9.33,9.3,9.31,45400.0,7.9709,7.9794,7.9538,7.9623,45400.0
2009-11-24 15:00:00,9.31,9.31,9.3,9.31,59500.0,7.9623,7.9623,7.9538,7.9623,59500.0
2009-11-24 15:05:00,9.31,9.31,9.3,9.3,26700.0,7.9623,7.9623,7.9538,7.9538,26700.0
2009-11-24 15:10:00,9.3,9.33,9.3,9.3,167700.0,7.9538,7.9794,7.9538,7.9538,167700.0
2009-11-24 15:15:00,9.3,9.33,9.3,9.32,119900.0,7.9538,7.9794,7.9538,7.9709,119900.0
2009-11-24 15:20:00,9.33,9.33,9.31,9.32,49700.0,7.9794,7.9794,7.9623,7.9709,49700.0
2009-11-24 15:25:00,9.32,9.33,9.31,9.32,117200.0,7.9709,7.9794,7.9623,7.9709,117200.0
2009-11-24 15:30:00,9.31,9.32,9.31,9.31,55700.0,7.9623,7.9709,7.9623,7.9623,55700.0
2009-11-24 15:35:00,9.32,9.32,9.29,9.3,137400.0,7.9709,7.9709,7.9452,7.9538,137400.0
2009-11-24 15:40:00,9.29,9.3,9.28,9.3,183100.0,7.9452,7.9538,7.9367,7.9538,183100.0
2009-11-24 15:45:00,9.3,9.3,9.27,9.28,125400.0,7.9538,7.9538,7.9281,7.9367,125400.0
2009-11-24 15:50:00,9.28,9.3,9.27,9.3,84400.0,7.9367,7.9538,7.9281,7.9538,84400.0
2009-11-24 15:55:00,9.3,9.3,9.28,9.29,225500.0,7.9538,7.9538,7.9367,7.9452,225500.0
2009-11-25 09:30:00,9.32,9.39,9.32,9.37,42600.0,7.9709,8.0308,7.9709,8.0137,42600.0
2009-11-25 09:35:00,9.37,9.39,9.33,9.34,128500.0,8.0137,8.0308,7.9794,7.988,128500.0
2009-11-25 09:40:00,9.34,9.36,9.31,9.35,70400.0,7.988,8.0051,7.9623,7.9965,70400.0
2009-11-25 09:45:00,9.35,9.36,9.34,9.35,35700.0,7.9965,8.0051,7.988,7.9965,35700.0
2009-11-25 09:50:00,9.34,9.35,9.33,9.33,61900.0,7.988,7.9965,7.9794,7.9794,61900.0
2009-11-25 09:55:00,9.34,9.35,9.27,9.3,81200.0,7.988,7.9965,7.9281,7.9538,81200.0
2009-11-25 10:00:00,9.3,9.42,9.3,9.41,235600.0,7.9538,8.0564,7.9538,8.0479,235600.0
2009-11-25 10:05:00,9.4,9.41,9.39,9.4,40000.0,8.0393,8.0479,8.0308,8.0393,40000.0
2009-11-25 10:10:00,9.4,9.44,9.39,9.44,60500.0,8.0393,8.0735,8.0308,8.0735,60500.0
2009-11-25 10:15:00,9.44,9.48,9.43,9.48,64200.0,8.0735,8.1077,8.065,8.1077,64200.0
2009-11-25 10:20:00,9.48,9.48,9.45,9.46,68800.0,8.1077,8.1077,8.0821,8.0906,68800.0
2009-11-25 10:25:00,9.47,9.47,9.44,9.45,112500.0,8.0992,8.0992,8.0735,8.0821,112500.0
2009-11-25 10:30:00,9.46,9.46,9.4,9.41,98900.0,8.0906,8.0906,8.0393,8.0479,98900.0
2009-11-25 10:35:00,9.41,9.43,9.4,9.42,63600.0,8.0479,8.065,8.0393,8.0564,63600.0
2009-11-25 10:40:00,9.43,9.43,9.42,9.43,33800.0,8.065,8.065,8.0564,8.065,33800.0
2009-11-25 10:45:00,9.43,9.44,9.42,9.42,34900.0,8.065,8.0735,8.0564,8.0564,34900.0
2009-11-25 10:50:00,9.41,9.42,9.41,9.42,24000.0,8.0479,8.0564,8.0479,8.0564,24000.0
2009-11-25 10:55:00,9.42,9.42,9.41,9.41,12800.0,8.0564,8.0564,8.0479,8.0479,12800.0
2009-11-25 11:00:00,9.42,9.44,9.41,9.44,32600.0,8.0564,8.0735,8.0479,8.0735,32600.0
2009-11-25 11:05:00,9.44,9.44,9.43,9.43,21500.0,8.0735,8.0735,8.065,8.065,21500.0
2009-11-25 11:10:00,9.44,9.44,9.43,9.44,14900.0,8.0735,8.0735,8.065,8.0735,14900.0
2009-11-25 11:15:00,9.44,9.45,9.43,9.45,36500.0,8.0735,8.0821,8.065,8.0821,36500.0
2009-11-25 11:20:00,9.44,9.45,9.42,9.42,37600.0,8.0735,8.0821,8.0564,8.0564,37600.0
2009-11-25 11:25:00,9.43,9.43,9.42,9.43,28700.0,8.065,8.065,8.0564,8.065,28700.0
2009-11-25 11:30:00,9.42,9.44,9.4,9.44,86300.0,8.0564,8.0735,8.0393,8.0735,86300.0
2009-11-25 11:35:00,9.43,9.45,9.39,9.39,91500.0,8.065,8.0821,8.0308,8.0308,91500.0
2009-11-25 11:40:00,9.38,9.41,9.38,9.4,112400.0,8.0222,8.0479,8.0222,8.0393,112400.0
2009-11-25 11:45:00,9.41,9.41,9.4,9.41,17700.0,8.0479,8.0479,8.0393,8.0479,17700.0
2009-11-25 11:50:00,9.41,9.41,9.4,9.4,27300.0,8.0479,8.0479,8.0393,8.0393,27300.0
2009-11-25 11:55:00,9.41,9.42,9.4,9.42,42400.0,8.0479,8.0564,8.0393,8.0564,42400.0
2009-11-25 12:00:00,9.41,9.43,9.39,9.43,90700.0,8.0479,8.065,8.0308,8.065,90700.0
2009-11-25 12:05:00,9.42,9.43,9.4,9.4,44300.0,8.0564,8.065,8.0393,8.0393,44300.0
2009-11-25 12:10:00,9.4,9.42,9.39,9.41,39300.0,8.0393,8.0564,8.0308,8.0479,39300.0
2009-11-25 12:15:00,9.42,9.42,9.4,9.41,28300.0,8.0564,8.0564,8.0393,8.0479,28300.0
2009-11-25 12:20:00,9.4,9.41,9.38,9.38,19400.0,8.0393,8.0479,8.0222,8.0222,19400.0
2009-11-25 12:25:00,9.38,9.41,9.38,9.4,23100.0,8.0222,8.0479,8.0222,8.0393,23100.0
2009-11-25 12:30:00,9.4,9.41,9.38,9.41,110300.0,8.0393,8.0479,8.0222,8.0479,110300.0
2009-11-25 12:35:00,9.4,9.42,9.38,9.39,112700.0,8.0393,8.0564,8.0222,8.0308,112700.0
2009-11-25 12:40:00,9.4,9.41,9.38,9.39,54100.0,8.0393,8.0479,8.0222,8.0308,54100.0
2009-11-25 12:45:00,9.38,9.41,9.38,9.4,87500.0,8.0222,8.0479,8.0222,8.0393,87500.0
2009-11-25 12:50:00,9.39,9.4,9.39,9.39,17500.0,8.0308,8.0393,8.0308,8.0308,17500.0
2009-11-25 12:55:00,9.39,9.4,9.39,9.39,4700.0,8.0308,8.0393,8.0308,8.0308,4700.0
2009-11-25 13:00:00,9.4,9.42,9.38,9.38,97300.0,8.0393,8.0564,8.0222,8.0222,97300.0
2009-11-25 13:05:00,9.38,9.4,9.38,9.4,19700.0,8.0222,8.0393,8.0222,8.0393,19700.0
2009-11-25 13:10:00,9.4,9.41,9.38,9.39,53700.0,8.0393,8.0479,8.0222,8.0308,53700.0
2009-11-25 13:15:00,9.39,9.4,9.39,9.4,6300.0,8.0308,8.0393,8.0308,8.0393,6300.0
2009-11-25 13:20:00,9.39,9.4,9.39,9.4,6600.0,8.0308,8.0393,8.0308,8.0393,6600.0
2009-11-25 13:25:00,9.4,9.4,9.39,9.4,10700.0,8.0393,8.0393,8.0308,8.0393,10700.0
2009-11-25 13:30:00,9.39,9.4,9.39,9.4,4900.0,8.0308,8.0393,8.0308,8.0393,4900.0
2009-11-25 13:35:00,9.4,9.4,9.39,9.4,8400.0,8.0393,8.0393,8.0308,8.0393,8400.0
2009-11-25 13:40:00,9.39,9.4,9.39,9.39,13700.0,8.0308,8.0393,8.0308,8.0308,13700.0
2009-11-25 13:45:00,9.4,9.4,9.39,9.4,5100.0,8.0393,8.0393,8.0308,8.0393,5100.0
2009-11-25 13:50:00,9.4,9.4,9.39,9.4,7700.0,8.0393,8.0393,8.0308,8.0393,7700.0
2009-11-25 13:55:00,9.4,9.41,9.39,9.41,23600.0,8.0393,8.0479,8.0308,8.0479,23600.0
2009-11-25 14:00:00,9.41,9.41,9.4,9.41,9700.0,8.0479,8.0479,8.0393,8.0479,9700.0
2009-11-25 14:05:00,9.4,9.41,9.39,9.39,19100.0,8.0393,8.0479,8.0308,8.0308,19100.0
2009-11-25 14:10:00,9.39,9.4,9.39,9.39,47100.0,8.0308,8.0393,8.0308,8.0308,47100.0
2009-11-25 14:15:00,9.4,9.4,9.39,9.39,21800.0,8.0393,8.0393,8.0308,8.0308,21800.0
2009-11-25 14:20:00,9.39,9.4,9.38,9.38,16300.0,8.0308,8.0393,8.0222,8.0222,16300.0
2009-11-25 14:25:00,9.38,9.4,9.37,9.39,61100.0,8.0222,8.0393,8.0137,8.0308,61100.0
2009-11-25 14:30:00,9.39,9.4,9.38,9.39,24700.0,8.0308,8.0393,8.0222,8.0308,24700.0
2009-11-25 14:35:00,9.39,9.4,9.39,9.39,48500.0,8.0308,8.0393,8.0308,8.0308,48500.0
2009-11-25 14:40:00,9.4,9.4,9.39,9.4,8500.0,8.0393,8.0393,8.0308,8.0393,8500.0
2009-11-25 14:45:00,9.4,9.41,9.39,9.4,16900.0,8.0393,8.0479,8.0308,8.0393,16900.0
2009-11-25 14:50:00,9.4,9.41,9.4,9.4,8800.0,8.0393,8.0479,8.0393,8.0393,8800.0
2009-11-25 14:55:00,9.4,9.41,9.38,9.38,42600.0,8.0393,8.0479,8.0222,8.0222,42600.0
2009-11-25 15:00:00,9.38,9.39,9.38,9.39,28100.0,8.0222,8.0308,8.0222,8.0308,28100.0
2009-11-25 15:05:00,9.39,9.39,9.38,9.38,16900.0,8.0308,8.0308,8.0222,8.0222,16900.0
2009-11-25 15:10:00,9.38,9.39,9.38,9.39,27800.0,8.0222,8.0308,8.0222,8.0308,27800.0
2009-11-25 15:15:00,9.38,9.4,9.38,9.4,28900.0,8.0222,8.0393,8.0222,8.0393,28900.0
2009-11-25 15:20:00,9.39,9.41,9.39,9.4,34000.0,8.0308,8.0479,8.0308,8.0393,34000.0
2009-11-25 15:25:00,9.41,9.41,9.4,9.4,37100.0,8.0479,8.0479,8.0393,8.0393,37100.0
2009-11-25 15:30:00,9.4,9.4,9.38,9.38,36400.0,8.0393,8.0393,8.0222,8.0222,36400.0
2009-11-25 15:35:00,9.38,9.4,9.38,9.39,38000.0,8.0222,8.0393,8.0222,8.0308,38000.0
2009-11-25 15:40:00,9.4,9.41,9.38,9.38,96200.0,8.0393,8.0479,8.0222,8.0222,96200.0
2009-11-25 15:45:00,9.39,9.4,9.39,9.4,53600.0,8.0308,8.0393,8.0308,8.0393,53600.0
2009-11-25 15:50:00,9.4,9.4,9.39,9.4,97500.0,8.0393,8.0393,8.0308,8.0393,97500.0
2009-11-25 15:55:00,9.39,9.41,9.39,9.4,130100.0,8.0308,8.0479,8.0308,8.0393,130100.0
2009-11-27 09:30:00,9.09,9.1,9.0,9.09,260900.0,7.7742,7.7827,7.6972,7.7742,260900.0
2009-11-27 09:35:00,9.08,9.14,9.05,9.09,170600.0,7.7656,7.8169,7.74,7.7742,170600.0
2009-11-27 09:40:00,9.09,9.16,9.08,9.09,92300.0,7.7742,7.8341,7.7656,7.7742,92300.0
2009-11-27 09:45:00,9.09,9.11,9.05,9.08,150000.0,7.7742,7.7913,7.74,7.7656,150000.0
2009-11-27 09:50:00,9.08,9.12,9.07,9.09,60100.0,7.7656,7.7998,7.7571,7.7742,60100.0
2009-11-27 09:55:00,9.09,9.14,9.08,9.13,87200.0,7.7742,7.8169,7.7656,7.8084,87200.0
2009-11-27 10:00:00,9.13,9.21,9.13,9.15,109500.0,7.8084,7.8768,7.8084,7.8255,109500.0
2009-11-27 10:05:00,9.15,9.16,9.13,9.14,45300.0,7.8255,7.8341,7.8084,7.8169,45300.0
2009-11-27 10:10:00,9.15,9.19,9.14,9.16,51200.0,7.8255,7.8597,7.8169,7.8341,51200.0
2009-11-27 10:15:00,9.15,9.16,9.14,9.15,34000.0,7.8255,7.8341,7.8169,7.8255,34000.0
2009-11-27 10:20:00,9.15,9.19,9.14,9.18,47900.0,7.8255,7.8597,7.8169,7.8512,47900.0
2009-11-27 10:25:00,9.17,9.19,9.17,9.17,10700.0,7.8426,7.8597,7.8426,7.8426,10700.0
2009-11-27 10:30:00,9.17,9.18,9.16,9.17,24300.0,7.8426,7.8512,7.8341,7.8426,24300.0
2009-11-27 10:35:00,9.17,9.19,9.17,9.19,49200.0,7.8426,7.8597,7.8426,7.8597,49200.0
2009-11-27 10:40:00,9.18,9.22,9.16,9.21,43000.0,7.8512,7.8854,7.8341,7.8768,43000.0
2009-11-27 10:45:00,9.21,9.22,9.18,9.2,24200.0,7.8768,7.8854,7.8512,7.8683,24200.0
2009-11-27 10:50:00,9.2,9.24,9.18,9.22,115900.0,7.8683,7.9025,7.8512,7.8854,115900.0
2009-11-27 10:55:00,9.23,9.23,9.2,9.2,31300.0,7.8939,7.8939,7.8683,7.8683,31300.0
2009-11-27 11:00:00,9.2,9.23,9.19,9.21,70500.0,7.8683,7.8939,7.8597,7.8768,70500.0
2009-11-27 11:05:00,9.2,9.22,9.2,9.2,30800.0,7.8683,7.8854,7.8683,7.8683,30800.0
2009-11-27 11:10:00,9.21,9.21,9.17,9.19,54300.0,7.8768,7.8768,7.8426,7.8597,54300.0
2009-11-27 11:15:00,9.19,9.19,9.15,9.15,51200.0,7.8597,7.8597,7.8255,7.8255,51200.0
2009-11-27 11:20:00,9.15,9.16,9.14,9.14,35600.0,7.8255,7.8341,7.8169,7.8169,35600.0
2009-11-27 11:25:00,9.14,9.16,9.13,9.15,46800.0,7.8169,7.8341,7.8084,7.8255,46800.0
2009-11-27 11:30:00,9.15,9.16,9.11,9.13,71300.0,7.8255,7.8341,7.7913,7.8084,71300.0
2009-11-27 11:35:00,9.13,9.14,9.1,9.1,26000.0,7.8084,7.8169,7.7827,7.7827,26000.0
2009-11-27 11:40:00,9.11,9.12,9.1,9.11,63100.0,7.7913,7.7998,7.7827,7.7913,63100.0
2009-11-27 11:45:00,9.11,9.12,9.1,9.11,27200.0,7.7913,7.7998,7.7827,7.7913,27200.0
2009-11-27 11:50:00,9.1,9.12,9.1,9.11,27700.0,7.7827,7.7998,7.7827,7.7913,27700.0
2009-11-27 11:55:00,9.12,9.12,9.1,9.12,52900.0,7.7998,7.7998,7.7827,7.7998,52900.0
2009-11-27 12:00:00,9.11,9.12,9.1,9.1,31900.0,7.7913,7.7998,7.7827,7.7827,31900.0
2009-11-27 12:05:00,9.1,9.11,9.1,9.11,108400.0,7.7827,7.7913,7.7827,7.7913,108400.0
2009-11-27 12:10:00,9.11,9.12,9.1,9.1,39200.0,7.7913,7.7998,7.7827,7.7827,39200.0
2009-11-27 12:15:00,9.1,9.11,9.08,9.08,37600.0,7.7827,7.7913,7.7656,7.7656,37600.0
2009-11-27 12:20:00,9.08,9.09,9.05,9.05,63700.0,7.7656,7.7742,7.74,7.74,63700.0
2009-11-27 12:25:00,9.05,9.1,9.05,9.1,67300.0,7.74,7.7827,7.74,7.7827,67300.0
2009-11-27 12:30:00,9.09,9.11,9.09,9.09,43500.0,7.7742,7.7913,7.7742,7.7742,43500.0
2009-11-27 12:35:00,9.09,9.16,9.07,9.16,148800.0,7.7742,7.8341,7.7571,7.8341,148800.0
2009-11-27 12:40:00,9.16,9.18,9.13,9.17,97600.0,7.8341,7.8512,7.8084,7.8426,97600.0
2009-11-27 12:45:00,9.17,9.18,9.13,9.13,66300.0,7.8426,7.8512,7.8084,7.8084,66300.0
2009-11-27 12:50:00,9.13,9.14,9.11,9.13,82900.0,7.8084,7.8169,7.7913,7.8084,82900.0
2009-11-27 12:55:00,9.13,9.13,9.09,9.1,157000.0,7.8084,7.8084,7.7742,7.7827,157000.0
2009-11-30 09:30:00,9.14,9.19,9.11,9.14,79800.0,7.8169,7.8597,7.7913,7.8169,79800.0
2009-11-30 09:35:00,9.14,9.21,9.13,9.16,83200.0,7.8169,7.8768,7.8084,7.8341,83200.0
2009-11-30 09:40:00,9.16,9.19,9.12,9.18,130800.0,7.8341,7.8597,7.7998,7.8512,130800.0
2009-11-30 09:45:00,9.17,9.17,9.11,9.15,118800.0,7.8426,7.8426,7.7913,7.8255,118800.0
2009-11-30 09:50:00,9.14,9.16,9.11,9.15,129300.0,7.8169,7.8341,7.7913,7.8255,129300.0
2009-11-30 09:55:00,9.14,9.16,9.11,9.13,57700.0,7.8169,7.8341,7.7913,7.8084,57700.0
2009-11-30 10:00:00,9.13,9.16,9.12,9.15,34100.0,7.8084,7.8341,7.7998,7.8255,34100.0
2009-11-30 10:05:00,9.15,9.2,9.14,9.18,52700.0,7.8255,7.8683,7.8169,7.8512,52700.0
2009-11-30 10:10:00,9.18,9.19,9.14,9.16,58600.0,7.8512,7.8597,7.8169,7.8341,58600.0
2009-11-30 10:15:00,9.16,9.18,9.15,9.17,108000.0,7.8341,7.8512,7.8255,7.8426,108000.0
2009-11-30 10:20:00,9.17,9.2,9.16,9.17,90900.0,7.8426,7.8683,7.8341,7.8426,90900.0
2009-11-30 10:25:00,9.18,9.18,9.17,9.18,18900.0,7.8512,7.8512,7.8426,7.8512,18900.0
2009-11-30 10:30:00,9.18,9.2,9.17,9.18,67500.0,7.8512,7.8683,7.8426,7.8512,67500.0
2009-11-30 10:35:00,9.18,9.19,9.16,9.17,35900.0,7.8512,7.8597,7.8341,7.8426,35900.0
2009-11-30 10:40:00,9.17,9.18,9.16,9.17,22800.0,7.8426,7.8512,7.8341,7.8426,22800.0
2009-11-30 10:45:00,9.16,9.18,9.15,9.17,85200.0,7.8341,7.8512,7.8255,7.8426,85200.0
2009-11-30 10:50:00,9.17,9.18,9.15,9.16,41600.0,7.8426,7.8512,7.8255,7.8341,41600.0
2009-11-30 10:55:00,9.17,9.17,9.15,9.15,60800.0,7.8426,7.8426,7.8255,7.8255,60800.0
2009-11-30 11:00:00,9.15,9.15,9.11,9.14,83600.0,7.8255,7.8255,7.7913,7.8169,83600.0
2009-11-30 11:05:00,9.13,9.14,9.11,9.12,38600.0,7.8084,7.8169,7.7913,7.7998,38600.0
2009-11-30 11:10:00,9.12,9.14,9.11,9.13,77000.0,7.7998,7.8169,7.7913,7.8084,77000.0
2009-11-30 11:15:00,9.12,9.13,9.09,9.1,101100.0,7.7998,7.8084,7.7742,7.7827,101100.0
2009-11-30 11:20:00,9.11,9.13,9.1,9.13,35700.0,7.7913,7.8084,7.7827,7.8084,35700.0
2009-11-30 11:25:00,9.13,9.13,9.1,9.11,60100.0,7.8084,7.8084,7.7827,7.7913,60100.0
2009-11-30 11:30:00,9.12,9.12,9.08,9.09,43600.0,7.7998,7.7998,7.7656,7.7742,43600.0
2009-11-30 11:35:00,9.09,9.11,9.08,9.1,46900.0,7.7742,7.7913,7.7656,7.7827,46900.0
2009-11-30 11:40:00,9.1,9.13,9.1,9.12,84400.0,7.7827,7.8084,7.7827,7.7998,84400.0
2009-11-30 11:45:00,9.11,9.14,9.09,9.1,50200.0,7.7913,7.8169,7.7742,7.7827,50200.0
2009-11-30 11:50:00,9.1,9.11,9.09,9.11,55100.0,7.7827,7.7913,7.7742,7.7913,55100.0
2009-11-30 11:55:00,9.11,9.11,9.1,9.1,16500.0,7.7913,7.7913,7.7827,7.7827,16500.0
2009-11-30 12:00:00,9.1,9.12,9.1,9.12,91500.0,7.7827,7.7998,7.7827,7.7998,91500.0
2009-11-30 12:05:00,9.11,9.13,9.1,9.12,47400.0,7.7913,7.8084,7.7827,7.7998,47400.0
2009-11-30 12:10:00,9.12,9.13,9.11,9.12,30300.0,7.7998,7.8084,7.7913,7.7998,30300.0
2009-11-30 12:15:00,9.12,9.15,9.11,9.13,87500.0,7.7998,7.8255,7.7913,7.8084,87500.0
2009-11-30 12:20:00,9.13,9.14,9.11,9.12,50300.0,7.8084,7.8169,7.7913,7.7998,50300.0
2009-11-30 12:25:00,9.13,9.13,9.12,9.13,19300.0,7.8084,7.8084,7.7998,7.8084,19300.0
2009-11-30 12:30:00,9.13,9.14,9.09,9.12,109900.0,7.8084,7.8169,7.7742,7.7998,109900.0
2009-11-30 12:35:00,9.11,9.12,9.1,9.11,53800.0,7.7913,7.7998,7.7827,7.7913,53800.0
2009-11-30 12:40:00,9.11,9.12,9.09,9.11,32800.0,7.7913,7.7998,7.7742,7.7913,32800.0
2009-11-30 12:45:00,9.11,9.13,9.11,9.12,125300.0,7.7913,7.8084,7.7913,7.7998,125300.0
2009-11-30 12:50:00,9.13,9.13,9.11,9.11,13400.0,7.8084,7.8084,7.7913,7.7913,13400.0
2009-11-30 12:55:00,9.11,9.12,9.09,9.09,41100.0,7.7913,7.7998,7.7742,7.7742,41100.0
2009-11-30 13:00:00,9.09,9.11,9.09,9.1,34300.0,7.7742,7.7913,7.7742,7.7827,34300.0
2009-11-30 13:05:00,9.11,9.12,9.1,9.11,35700.0,7.7913,7.7998,7.7827,7.7913,35700.0
2009-11-30 13:10:00,9.11,9.12,9.11,9.11,12200.0,7.7913,7.7998,7.7913,7.7913,12200.0
2009-11-30 13:15:00,9.11,9.12,9.09,9.1,32100.0,7.7913,7.7998,7.7742,7.7827,32100.0
2009-11-30 13:20:00,9.1,9.11,9.09,9.11,44400.0,7.7827,7.7913,7.7742,7.7913,44400.0
2009-11-30 13:25:00,9.11,9.15,9.1,9.15,103600.0,7.7913,7.8255,7.7827,7.8255,103600.0
2009-11-30 13:30:00,9.15,9.15,9.12,9.12,30200.0,7.8255,7.8255,7.7998,7.7998,30200.0
2009-11-30 13:35:00,9.13,9.14,9.13,9.14,18600.0,7.8084,7.8169,7.8084,7.8169,18600.0
2009-11-30 13:40:00,9.14,9.14,9.12,9.13,96800.0,7.8169,7.8169,7.7998,7.8084,96800.0
2009-11-30 13:45:00,9.13,9.14,9.1,9.14,108900.0,7.8084,7.8169,7.7827,7.8169,108900.0
2009-11-30 13:50:00,9.13,9.17,9.13,9.14,49100.0,7.8084,7.8426,7.8084,7.8169,49100.0
2009-11-30 13:55:00,9.13,9.15,9.11,9.12,59700.0,7.8084,7.8255,7.7913,7.7998,59700.0
2009-11-30 14:00:00,9.11,9.14,9.11,9.13,22100.0,7.7913,7.8169,7.7913,7.8084,22100.0
2009-11-30 14:05:00,9.13,9.14,9.11,9.13,29500.0,7.8084,7.8169,7.7913,7.8084,29500.0
2009-11-30 14:10:00,9.13,9.13,9.12,9.12,12700.0,7.8084,7.8084,7.7998,7.7998,12700.0
2009-11-30 14:15:00,9.12,9.13,9.12,9.13,36100.0,7.7998,7.8084,7.7998,7.8084,36100.0
2009-11-30 14:20:00,9.13,9.13,9.12,9.12,5500.0,7.8084,7.8084,7.7998,7.7998,5500.0
2009-11-30 14:25:00,9.13,9.13,9.11,9.12,63300.0,7.8084,7.8084,7.7913,7.7998,63300.0
2009-11-30 14:30:00,9.13,9.14,9.12,9.13,27300.0,7.8084,7.8169,7.7998,7.8084,27300.0
2009-11-30 14:35:00,9.13,9.13,9.11,9.11,41400.0,7.8084,7.8084,7.7913,7.7913,41400.0
2009-11-30 14:40:00,9.11,9.12,9.11,9.11,6600.0,7.7913,7.7998,7.7913,7.7913,6600.0
2009-11-30 14:45:00,9.11,9.12,9.09,9.11,156400.0,7.7913,7.7998,7.7742,7.7913,156400.0
2009-11-30 14:50:00,9.1,9.11,9.09,9.11,62200.0,7.7827,7.7913,7.7742,7.7913,62200.0
2009-11-30 14:55:00,9.1,9.11,9.09,9.1,43500.0,7.7827,7.7913,7.7742,7.7827,43500.0
2009-11-30 15:00:00,9.1,9.1,9.09,9.1,33800.0,7.7827,7.7827,7.7742,7.7827,33800.0
2009-11-30 15:05:00,9.09,9.11,9.09,9.1,122000.0,7.7742,7.7913,7.7742,7.7827,122000.0
2009-11-30 15:10:00,9.09,9.1,9.08,9.09,113100.0,7.7742,7.7827,7.7656,7.7742,113100.0
2009-11-30 15:15:00,9.09,9.12,9.08,9.12,150500.0,7.7742,7.7998,7.7656,7.7998,150500.0
2009-11-30 15:20:00,9.12,9.13,9.11,9.13,53200.0,7.7998,7.8084,7.7913,7.8084,53200.0
2009-11-30 15:25:00,9.12,9.15,9.11,9.15,111000.0,7.7998,7.8255,7.7913,7.8255,111000.0
2009-11-30 15:30:00,9.15,9.17,9.14,9.14,99500.0,7.8255,7.8426,7.8169,7.8169,99500.0
2009-11-30 15:35:00,9.15,9.15,9.12,9.12,201900.0,7.8255,7.8255,7.7998,7.7998,201900.0
2009-11-30 15:40:00,9.12,9.14,9.11,9.13,158000.0,7.7998,7.8169,7.7913,7.8084,158000.0
2009-11-30 15:45:00,9.13,9.13,9.11,9.12,163500.0,7.8084,7.8084,7.7913,7.7998,163500.0
2009-11-30 15:50:00,9.12,9.16,9.12,9.13,230000.0,7.7998,7.8341,7.7998,7.8084,230000.0
2009-11-30 15:55:00,9.13,9.15,9.13,9.15,290400.0,7.8084,7.8255,7.8084,7.8255,290400.0
2009-12-01 09:30:00,9.2,9.35,9.19,9.34,210000.0,7.8683,7.9965,7.8597,7.988,210000.0
2009-12-01 09:35:00,9.33,9.33,9.25,9.27,115700.0,7.9794,7.9794,7.911,7.9281,115700.0
2009-12-01 09:40:00,9.28,9.29,9.25,9.25,63100.0,7.9367,7.9452,7.911,7.911,63100.0
2009-12-01 09:45:00,9.26,9.28,9.23,9.24,66000.0,7.9196,7.9367,7.8939,7.9025,66000.0
2009-12-01 09:50:00,9.24,9.26,9.23,9.25,62600.0,7.9025,7.9196,7.8939,7.911,62600.0
2009-12-01 09:55:00,9.24,9.26,9.21,9.24,65300.0,7.9025,7.9196,7.8768,7.9025,65300.0
2009-12-01 10:00:00,9.23,9.33,9.2,9.3,250700.0,7.8939,7.9794,7.8683,7.9538,250700.0
2009-12-01 10:05:00,9.3,9.32,9.25,9.28,299100.0,7.9538,7.9709,7.911,7.9367,299100.0
2009-12-01 10:10:00,9.27,9.31,9.26,9.3,133700.0,7.9281,7.9623,7.9196,7.9538,133700.0
2009-12-01 10:15:00,9.29,9.32,9.27,9.32,147300.0,7.9452,7.9709,7.9281,7.9709,147300.0
2009-12-01 10:20:00,9.31,9.33,9.28,9.33,113900.0,7.9623,7.9794,7.9367,7.9794,113900.0
2009-12-01 10:25:00,9.32,9.33,9.31,9.33,46600.0,7.9709,7.9794,7.9623,7.9794,46600.0
2009-12-01 10:30:00,9.33,9.36,9.32,9.35,110100.0,7.9794,8.0051,7.9709,7.9965,110100.0
2009-12-01 10:35:00,9.35,9.36,9.34,9.34,79500.0,7.9965,8.0051,7.988,7.988,79500.0
2009-12-01 10:40:00,9.35,9.36,9.34,9.35,82800.0,7.9965,8.0051,7.988,7.9965,82800.0
2009-12-01 10:45:00,9.36,9.38,9.35,9.38,68500.0,8.0051,8.0222,7.9965,8.0222,68500.0
2009-12-01 10:50:00,9.37,9.37,9.35,9.35,47000.0,8.0137,8.0137,7.9965,7.9965,47000.0
2009-12-01 10:55:00,9.35,9.36,9.34,9.36,73600.0,7.9965,8.0051,7.988,8.0051,73600.0
2009-12-01 11:00:00,9.36,9.37,9.35,9.37,39000.0,8.0051,8.0137,7.9965,8.0137,39000.0
2009-12-01 11:05:00,9.36,9.37,9.35,9.36,72200.0,8.0051,8.0137,7.9965,8.0051,72200.0
2009-12-01 11:10:00,9.35,9.37,9.34,9.36,107900.0,7.9965,8.0137,7.988,8.0051,107900.0
2009-12-01 11:15:00,9.36,9.37,9.35,9.37,27800.0,8.0051,8.0137,7.9965,8.0137,27800.0
2009-12-01 11:20:00,9.37,9.37,9.36,9.36,27600.0,8.0137,8.0137,8.0051,8.0051,27600.0
2009-12-01 11:25:00,9.36,9.37,9.32,9.32,108900.0,8.0051,8.0137,7.9709,7.9709,108900.0
2009-12-01 11:30:00,9.32,9.34,9.31,9.34,33200.0,7.9709,7.988,7.9623,7.988,33200.0
2009-12-01 11:35:00,9.34,9.35,9.33,9.35,12500.0,7.988,7.9965,7.9794,7.9965,12500.0
2009-12-01 11:40:00,9.35,9.35,9.32,9.32,27300.0,7.9965,7.9965,7.9709,7.9709,27300.0
2009-12-01 11:45:00,9.32,9.33,9.31,9.32,17800.0,7.9709,7.9794,7.9623,7.9709,17800.0
2009-12-01 11:50:00,9.33,9.34,9.32,9.33,13600.0,7.9794,7.988,7.9709,7.9794,13600.0
2009-12-01 11:55:00,9.33,9.33,9.31,9.32,27900.0,7.9794,7.9794,7.9623,7.9709,27900.0
2009-12-01 12:00:00,9.33,9.34,9.32,9.33,10000.0,7.9794,7.988,7.9709,7.9794,10000.0
2009-12-01 12:05:00,9.34,9.36,9.34,9.34,36900.0,7.988,8.0051,7.988,7.988,36900.0
2009-12-01 12:10:00,9.34,9.35,9.32,9.34,62400.0,7.988,7.9965,7.9709,7.988,62400.0
2009-12-01 12:15:00,9.34,9.36,9.31,9.36,82100.0,7.988,8.0051,7.9623,8.0051,82100.0
2009-12-01 12:20:00,9.35,9.37,9.35,9.37,27600.0,7.9965,8.0137,7.9965,8.0137,27600.0
2009-12-01 12:25:00,9.37,9.37,9.35,9.35,29900.0,8.0137,8.0137,7.9965,7.9965,29900.0
2009-12-01 12:30:00,9.35,9.36,9.34,9.35,13500.0,7.9965,8.0051,7.988,7.9965,13500.0
2009-12-01 12:35:00,9.35,9.37,9.33,9.34,52600.0,7.9965,8.0137,7.9794,7.988,52600.0
2009-12-01 12:40:00,9.34,9.36,9.32,9.32,39200.0,7.988,8.0051,7.9709,7.9709,39200.0
2009-12-01 12:45:00,9.32,9.34,9.32,9.34,18100.0,7.9709,7.988,7.9709,7.988,18100.0
2009-12-01 12:50:00,9.34,9.34,9.33,9.33,6300.0,7.988,7.988,7.9794,7.9794,6300.0
2009-12-01 12:55:00,9.34,9.34,9.33,9.34,13500.0,7.988,7.988,7.9794,7.988,13500.0
2009-12-01 13:00:00,9.34,9.34,9.33,9.34,1100.0,7.988,7.988,7.9794,7.988,1100.0
2009-12-01 13:05:00,9.33,9.34,9.33,9.34,2400.0,7.9794,7.988,7.9794,7.988,2400.0
2009-12-01 13:10:00,9.34,9.34,9.33,9.34,14600.0,7.988,7.988,7.9794,7.988,14600.0
2009-12-01 13:15:00,9.33,9.35,9.33,9.35,21200.0,7.9794,7.9965,7.9794,7.9965,21200.0
2009-12-01 13:20:00,9.35,9.36,9.34,9.36,14200.0,7.9965,8.0051,7.988,8.0051,14200.0
2009-12-01 13:25:00,9.36,9.36,9.34,9.35,33300.0,8.0051,8.0051,7.988,7.9965,33300.0
2009-12-01 13:30:00,9.36,9.37,9.35,9.37,20900.0,8.0051,8.0137,7.9965,8.0137,20900.0
2009-12-01 13:35:00,9.37,9.38,9.36,9.38,34100.0,8.0137,8.0222,8.0051,8.0222,34100.0
2009-12-01 13:40:00,9.38,9.4,9.38,9.38,52500.0,8.0222,8.0393,8.0222,8.0222,52500.0
2009-12-01 13:45:00,9.38,9.39,9.38,9.39,10800.0,8.0222,8.0308,8.0222,8.0308,10800.0
2009-12-01 13:50:00,9.39,9.41,9.38,9.4,76600.0,8.0308,8.0479,8.0222,8.0393,76600.0
2009-12-01 13:55:00,9.41,9.41,9.38,9.38,25600.0,8.0479,8.0479,8.0222,8.0222,25600.0
2009-12-01 14:00:00,9.39,9.39,9.38,9.38,39700.0,8.0308,8.0308,8.0222,8.0222,39700.0
2009-12-01 14:05:00,9.39,9.39,9.37,9.38,26600.0,8.0308,8.0308,8.0137,8.0222,26600.0
2009-12-01 14:10:00,9.38,9.38,9.36,9.36,22900.0,8.0222,8.0222,8.0051,8.0051,22900.0
2009-12-01 14:15:00,9.37,9.37,9.35,9.35,25100.0,8.0137,8.0137,7.9965,7.9965,25100.0
2009-12-01 14:20:00,9.35,9.37,9.35,9.37,17700.0,7.9965,8.0137,7.9965,8.0137,17700.0
2009-12-01 14:25:00,9.37,9.4,9.37,9.39,43400.0,8.0137,8.0393,8.0137,8.0308,43400.0
2009-12-01 14:30:00,9.4,9.42,9.38,9.38,43700.0,8.0393,8.0564,8.0222,8.0222,43700.0
2009-12-01 14:35:00,9.38,9.41,9.38,9.4,12200.0,8.0222,8.0479,8.0222,8.0393,12200.0
2009-12-01 14:40:00,9.4,9.42,9.38,9.38,70000.0,8.0393,8.0564,8.0222,8.0222,70000.0
2009-12-01 14:45:00,9.38,9.39,9.37,9.37,18200.0,8.0222,8.0308,8.0137,8.0137,18200.0
2009-12-01 14:50:00,9.37,9.39,9.37,9.39,76200.0,8.0137,8.0308,8.0137,8.0308,76200.0
2009-12-01 14:55:00,9.39,9.41,9.38,9.41,86900.0,8.0308,8.0479,8.0222,8.0479,86900.0
2009-12-01 15:00:00,9.4,9.4,9.39,9.39,54600.0,8.0393,8.0393,8.0308,8.0308,54600.0
2009-12-01 15:05:00,9.4,9.4,9.39,9.39,81100.0,8.0393,8.0393,8.0308,8.0308,81100.0
2009-12-01 15:10:00,9.39,9.4,9.39,9.4,62300.0,8.0308,8.0393,8.0308,8.0393,62300.0
2009-12-01 15:15:00,9.39,9.4,9.39,9.4,76300.0,8.0308,8.0393,8.0308,8.0393,76300.0
2009-12-01 15:20:00,9.4,9.41,9.39,9.39,71100.0,8.0393,8.0479,8.0308,8.0308,71100.0
2009-12-01 15:25:00,9.39,9.4,9.35,9.35,137700.0,8.0308,8.0393,7.9965,7.9965,137700.0
2009-12-01 15:30:00,9.35,9.36,9.29,9.29,138200.0,7.9965,8.0051,7.9452,7.9452,138200.0
2009-12-01 15:35:00,9.29,9.35,9.29,9.34,325000.0,7.9452,7.9965,7.9452,7.988,325000.0
2009-12-01 15:40:00,9.34,9.35,9.32,9.34,148700.0,7.988,7.9965,7.9709,7.988,148700.0
2009-12-01 15:45:00,9.34,9.35,9.33,9.33,124400.0,7.988,7.9965,7.9794,7.9794,124400.0
2009-12-01 15:50:00,9.33,9.34,9.31,9.31,177100.0,7.9794,7.988,7.9623,7.9623,177100.0
2009-12-01 15:55:00,9.31,9.32,9.3,9.31,189100.0,7.9623,7.9709,7.9538,7.9623,189100.0
2009-12-02 09:30:00,9.43,9.54,9.34,9.53,175500.0,8.065,8.159,7.988,8.1505,175500.0
2009-12-02 09:35:00,9.52,9.53,9.44,9.44,114200.0,8.1419,8.1505,8.0735,8.0735,114200.0
2009-12-02 09:40:00,9.44,9.49,9.39,9.39,70500.0,8.0735,8.1163,8.0308,8.0308,70500.0
2009-12-02 09:45:00,9.39,9.45,9.37,9.45,52800.0,8.0308,8.0821,8.0137,8.0821,52800.0
2009-12-02 09:50:00,9.45,9.46,9.43,9.45,41100.0,8.0821,8.0906,8.065,8.0821,41100.0
2009-12-02 09:55:00,9.45,9.46,9.39,9.39,59500.0,8.0821,8.0906,8.0308,8.0308,59500.0
2009-12-02 10:00:00,9.39,9.45,9.39,9.44,146200.0,8.0308,8.0821,8.0308,8.0735,146200.0
2009-12-02 10:05:00,9.44,9.45,9.4,9.42,43200.0,8.0735,8.0821,8.0393,8.0564,43200.0
2009-12-02 10:10:00,9.42,9.46,9.41,9.44,113000.0,8.0564,8.0906,8.0479,8.0735,113000.0
2009-12-02 10:15:00,9.43,9.43,9.4,9.42,53500.0,8.065,8.065,8.0393,8.0564,53500.0
2009-12-02 10:20:00,9.42,9.43,9.4,9.42,40400.0,8.0564,8.065,8.0393,8.0564,40400.0
2009-12-02 10:25:00,9.42,9.43,9.42,9.42,59500.0,8.0564,8.065,8.0564,8.0564,59500.0
2009-12-02 10:30:00,9.42,9.44,9.41,9.41,109300.0,8.0564,8.0735,8.0479,8.0479,109300.0
2009-12-02 10:35:00,9.41,9.44,9.41,9.41,91000.0,8.0479,8.0735,8.0479,8.0479,91000.0
2009-12-02 10:40:00,9.43,9.44,9.41,9.41,40800.0,8.065,8.0735,8.0479,8.0479,40800.0
2009-12-02 10:45:00,9.42,9.42,9.4,9.41,42300.0,8.0564,8.0564,8.0393,8.0479,42300.0
2009-12-02 10:50:00,9.41,9.42,9.4,9.42,24700.0,8.0479,8.0564,8.0393,8.0564,24700.0
2009-12-02 10:55:00,9.41,9.42,9.4,9.42,39200.0,8.0479,8.0564,8.0393,8.0564,39200.0
2009-12-02 11:00:00,9.41,9.42,9.39,9.39,70600.0,8.0479,8.0564,8.0308,8.0308,70600.0
2009-12-02 11:05:00,9.39,9.4,9.36,9.39,61500.0,8.0308,8.0393,8.0051,8.0308,61500.0
2009-12-02 11:10:00,9.39,9.39,9.31,9.31,144700.0,8.0308,8.0308,7.9623,7.9623,144700.0
2009-12-02 11:15:00,9.3,9.31,9.25,9.27,112600.0,7.9538,7.9623,7.911,7.9281,112600.0
2009-12-02 11:20:00,9.27,9.3,9.27,9.3,94700.0,7.9281,7.9538,7.9281,7.9538,94700.0
2009-12-02 11:25:00,9.29,9.32,9.27,9.29,75100.0,7.9452,7.9709,7.9281,7.9452,75100.0
2009-12-02 11:30:00,9.29,9.31,9.27,9.28,88500.0,7.9452,7.9623,7.9281,7.9367,88500.0
2009-12-02 11:35:00,9.28,9.29,9.25,9.26,68200.0,7.9367,7.9452,7.911,7.9196,68200.0
2009-12-02 11:40:00,9.26,9.26,9.25,9.26,33600.0,7.9196,7.9196,7.911,7.9196,33600.0
2009-12-02 11:45:00,9.26,9.27,9.26,9.27,9300.0,7.9196,7.9281,7.9196,7.9281,9300.0
2009-12-02 11:50:00,9.26,9.27,9.26,9.26,3200.0,7.9196,7.9281,7.9196,7.9196,3200.0
2009-12-02 11:55:00,9.26,9.27,9.25,9.25,43300.0,7.9196,7.9281,7.911,7.911,43300.0
2009-12-02 12:00:00,9.26,9.26,9.25,9.25,11000.0,7.9196,7.9196,7.911,7.911,11000.0
2009-12-02 12:05:00,9.26,9.26,9.25,9.25,12700.0,7.9196,7.9196,7.911,7.911,12700.0
2009-12-02 12:10:00,9.25,9.26,9.24,9.24,14100.0,7.911,7.9196,7.9025,7.9025,14100.0
2009-12-02 12:15:00,9.24,9.25,9.21,9.21,36700.0,7.9025,7.911,7.8768,7.8768,36700.0
2009-12-02 12:20:00,9.21,9.22,9.19,9.19,66900.0,7.8768,7.8854,7.8597,7.8597,66900.0
2009-12-02 12:25:00,9.19,9.21,9.18,9.21,67900.0,7.8597,7.8768,7.8512,7.8768,67900.0
2009-12-02 12:30:00,9.21,9.22,9.19,9.21,49700.0,7.8768,7.8854,7.8597,7.8768,49700.0
2009-12-02 12:35:00,9.2,9.21,9.2,9.2,6800.0,7.8683,7.8768,7.8683,7.8683,6800.0
2009-12-02 12:40:00,9.2,9.22,9.19,9.2,80700.0,7.8683,7.8854,7.8597,7.8683,80700.0
2009-12-02 12:45:00,9.21,9.26,9.2,9.25,38500.0,7.8768,7.9196,7.8683,7.911,38500.0
2009-12-02 12:50:00,9.25,9.28,9.25,9.28,61600.0,7.911,7.9367,7.911,7.9367,61600.0
2009-12-02 12:55:00,9.28,9.32,9.27,9.32,60900.0,7.9367,7.9709,7.9281,7.9709,60900.0
2009-12-02 13:00:00,9.31,9.32,9.3,9.32,61800.0,7.9623,7.9709,7.9538,7.9709,61800.0
2009-12-02 13:05:00,9.31,9.32,9.28,9.29,33300.0,7.9623,7.9709,7.9367,7.9452,33300.0
2009-12-02 13:10:00,9.28,9.29,9.27,9.28,15400.0,7.9367,7.9452,7.9281,7.9367,15400.0
2009-12-02 13:15:00,9.28,9.31,9.27,9.31,41700.0,7.9367,7.9623,7.9281,7.9623,41700.0
2009-12-02 13:20:00,9.31,9.33,9.31,9.33,15100.0,7.9623,7.9794,7.9623,7.9794,15100.0
2009-12-02 13:25:00,9.32,9.33,9.31,9.31,21400.0,7.9709,7.9794,7.9623,7.9623,21400.0
2009-12-02 13:30:00,9.31,9.34,9.31,9.33,96700.0,7.9623,7.988,7.9623,7.9794,96700.0
2009-12-02 13:35:00,9.33,9.34,9.3,9.32,44100.0,7.9794,7.988,7.9538,7.9709,44100.0
2009-12-02 13:40:00,9.31,9.31,9.28,9.28,48800.0,7.9623,7.9623,7.9367,7.9367,48800.0
2009-12-02 13:45:00,9.28,9.32,9.28,9.31,36100.0,7.9367,7.9709,7.9367,7.9623,36100.0
2009-12-02 13:50:00,9.32,9.33,9.3,9.3,24000.0,7.9709,7.9794,7.9538,7.9538,24000.0
2009-12-02 13:55:00,9.31,9.31,9.29,9.3,22900.0,7.9623,7.9623,7.9452,7.9538,22900.0
2009-12-02 14:00:00,9.3,9.32,9.28,9.3,68900.0,7.9538,7.9709,7.9367,7.9538,68900.0
2009-12-02 14:05:00,9.3,9.31,9.28,9.28,29400.0,7.9538,7.9623,7.9367,7.9367,29400.0
2009-12-02 14:10:00,9.3,9.3,9.27,9.27,49000.0,7.9538,7.9538,7.9281,7.9281,49000.0
2009-12-02 14:15:00,9.27,9.28,9.24,9.25,51300.0,7.9281,7.9367,7.9025,7.911,51300.0
2009-12-02 14:20:00,9.25,9.27,9.24,9.24,60900.0,7.911,7.9281,7.9025,7.9025,60900.0
2009-12-02 14:25:00,9.24,9.25,9.23,9.23,85000.0,7.9025,7.911,7.8939,7.8939,85000.0
2009-12-02 14:30:00,9.23,9.23,9.22,9.23,20100.0,7.8939,7.8939,7.8854,7.8939,20100.0
2009-12-02 14:35:00,9.22,9.26,9.22,9.25,40800.0,7.8854,7.9196,7.8854,7.911,40800.0
2009-12-02 14:40:00,9.25,9.26,9.23,9.24,44700.0,7.911,7.9196,7.8939,7.9025,44700.0
2009-12-02 14:45:00,9.23,9.25,9.23,9.23,29900.0,7.8939,7.911,7.8939,7.8939,29900.0
2009-12-02 14:50:00,9.23,9.27,9.23,9.27,50700.0,7.8939,7.9281,7.8939,7.9281,50700.0
2009-12-02 14:55:00,9.27,9.27,9.25,9.26,51400.0,7.9281,7.9281,7.911,7.9196,51400.0
2009-12-02 15:00:00,9.26,9.27,9.26,9.26,67500.0,7.9196,7.9281,7.9196,7.9196,67500.0
2009-12-02 15:05:00,9.26,9.26,9.25,9.26,54300.0,7.9196,7.9196,7.911,7.9196,54300.0
2009-12-02 15:10:00,9.26,9.27,9.26,9.27,37700.0,7.9196,7.9281,7.9196,7.9281,37700.0
2009-12-02 15:15:00,9.28,9.28,9.27,9.27,40000.0,7.9367,7.9367,7.9281,7.9281,40000.0
2009-12-02 15:20:00,9.27,9.29,9.26,9.28,75900.0,7.9281,7.9452,7.9196,7.9367,75900.0
2009-12-02 15:25:00,9.28,9.31,9.27,9.27,54000.0,7.9367,7.9623,7.9281,7.9281,54000.0
2009-12-02 15:30:00,9.27,9.27,9.25,9.26,62800.0,7.9281,7.9281,7.911,7.9196,62800.0
2009-12-02 15:35:00,9.25,9.28,9.25,9.27,47200.0,7.911,7.9367,7.911,7.9281,47200.0
2009-12-02 15:40:00,9.27,9.32,9.27,9.31,139500.0,7.9281,7.9709,7.9281,7.9623,139500.0
2009-12-02 15:45:00,9.3,9.32,9.3,9.31,73800.0,7.9538,7.9709,7.9538,7.9623,73800.0
2009-12-02 15:50:00,9.32,9.32,9.29,9.3,129300.0,7.9709,7.9709,7.9452,7.9538,129300.0
2009-12-02 15:55:00,9.3,9.31,9.3,9.3,132300.0,7.9538,7.9623,7.9538,7.9538,132300.0
2009-12-03 09:30:00,9.33,9.43,9.2,9.2,71200.0,7.9794,8.065,7.8683,7.8683,71200.0
2009-12-03 09:35:00,9.21,9.25,9.2,9.21,84100.0,7.8768,7.911,7.8683,7.8768,84100.0
2009-12-03 09:40:00,9.21,9.25,9.21,9.23,55100.0,7.8768,7.911,7.8768,7.8939,55100.0
2009-12-03 09:45:00,9.23,9.28,9.23,9.24,99900.0,7.8939,7.9367,7.8939,7.9025,99900.0
2009-12-03 09:50:00,9.24,9.25,9.21,9.25,123200.0,7.9025,7.911,7.8768,7.911,123200.0
2009-12-03 09:55:00,9.25,9.25,9.23,9.24,31800.0,7.911,7.911,7.8939,7.9025,31800.0
2009-12-03 10:00:00,9.24,9.25,9.21,9.24,250300.0,7.9025,7.911,7.8768,7.9025,250300.0
2009-12-03 10:05:00,9.24,9.25,9.21,9.23,105800.0,7.9025,7.911,7.8768,7.8939,105800.0
2009-12-03 10:10:00,9.23,9.23,9.21,9.21,74600.0,7.8939,7.8939,7.8768,7.8768,74600.0
2009-12-03 10:15:00,9.22,9.23,9.17,9.17,155100.0,7.8854,7.8939,7.8426,7.8426,155100.0
2009-12-03 10:20:00,9.17,9.18,9.17,9.18,54300.0,7.8426,7.8512,7.8426,7.8512,54300.0
2009-12-03 10:25:00,9.19,9.2,9.17,9.19,52500.0,7.8597,7.8683,7.8426,7.8597,52500.0
2009-12-03 10:30:00,9.19,9.2,9.18,9.18,84800.0,7.8597,7.8683,7.8512,7.8512,84800.0
2009-12-03 10:35:00,9.19,9.19,9.16,9.17,71700.0,7.8597,7.8597,7.8341,7.8426,71700.0
2009-12-03 10:40:00,9.16,9.16,9.15,9.16,81700.0,7.8341,7.8341,7.8255,7.8341,81700.0
2009-12-03 10:45:00,9.16,9.19,9.15,9.19,37700.0,7.8341,7.8597,7.8255,7.8597,37700.0
2009-12-03 10:50:00,9.19,9.19,9.15,9.15,68900.0,7.8597,7.8597,7.8255,7.8255,68900.0
2009-12-03 10:55:00,9.15,9.17,9.14,9.16,55100.0,7.8255,7.8426,7.8169,7.8341,55100.0
2009-12-03 11:00:00,9.15,9.18,9.15,9.16,50400.0,7.8255,7.8512,7.8255,7.8341,50400.0
2009-12-03 11:05:00,9.17,9.18,9.16,9.16,25000.0,7.8426,7.8512,7.8341,7.8341,25000.0
2009-12-03 11:10:00,9.17,9.17,9.15,9.15,41300.0,7.8426,7.8426,7.8255,7.8255,41300.0
2009-12-03 11:15:00,9.15,9.16,9.13,9.14,68000.0,7.8255,7.8341,7.8084,7.8169,68000.0
2009-12-03 11:20:00,9.14,9.15,9.13,9.13,39300.0,7.8169,7.8255,7.8084,7.8084,39300.0
2009-12-03 11:25:00,9.14,9.15,9.13,9.15,31300.0,7.8169,7.8255,7.8084,7.8255,31300.0
2009-12-03 11:30:00,9.14,9.15,9.13,9.14,39400.0,7.8169,7.8255,7.8084,7.8169,39400.0
2009-12-03 11:35:00,9.13,9.14,9.1,9.1,100300.0,7.8084,7.8169,7.7827,7.7827,100300.0
2009-12-03 11:40:00,9.1,9.11,9.08,9.08,56100.0,7.7827,7.7913,7.7656,7.7656,56100.0
2009-12-03 11:45:00,9.09,9.1,9.08,9.08,43500.0,7.7742,7.7827,7.7656,7.7656,43500.0
2009-12-03 11:50:00,9.08,9.1,9.08,9.08,154500.0,7.7656,7.7827,7.7656,7.7656,154500.0
2009-12-03 11:55:00,9.07,9.08,9.06,9.06,216500.0,7.7571,7.7656,7.7485,7.7485,216500.0
2009-12-03 12:00:00,9.06,9.08,9.06,9.08,55300.0,7.7485,7.7656,7.7485,7.7656,55300.0
2009-12-03 12:05:00,9.07,9.07,9.06,9.06,26600.0,7.7571,7.7571,7.7485,7.7485,26600.0
2009-12-03 12:10:00,9.06,9.08,9.06,9.06,70800.0,7.7485,7.7656,7.7485,7.7485,70800.0
2009-12-03 12:15:00,9.06,9.09,9.06,9.09,76900.0,7.7485,7.7742,7.7485,7.7742,76900.0
2009-12-03 12:20:00,9.09,9.1,9.07,9.1,63700.0,7.7742,7.7827,7.7571,7.7827,63700.0
2009-12-03 12:25:00,9.1,9.1,9.07,9.09,39700.0,7.7827,7.7827,7.7571,7.7742,39700.0
2009-12-03 12:30:00,9.09,9.1,9.08,9.1,40500.0,7.7742,7.7827,7.7656,7.7827,40500.0
2009-12-03 12:35:00,9.1,9.1,9.09,9.1,61100.0,7.7827,7.7827,7.7742,7.7827,61100.0
2009-12-03 12:40:00,9.1,9.11,9.09,9.1,84200.0,7.7827,7.7913,7.7742,7.7827,84200.0
2009-12-03 12:45:00,9.1,9.12,9.09,9.11,31300.0,7.7827,7.7998,7.7742,7.7913,31300.0
2009-12-03 12:50:00,9.11,9.11,9.1,9.1,63400.0,7.7913,7.7913,7.7827,7.7827,63400.0
2009-12-03 12:55:00,9.1,9.12,9.09,9.1,41000.0,7.7827,7.7998,7.7742,7.7827,41000.0
2009-12-03 13:00:00,9.11,9.11,9.09,9.11,53100.0,7.7913,7.7913,7.7742,7.7913,53100.0
2009-12-03 13:05:00,9.1,9.11,9.09,9.1,46400.0,7.7827,7.7913,7.7742,7.7827,46400.0
2009-12-03 13:10:00,9.1,9.11,9.09,9.11,70400.0,7.7827,7.7913,7.7742,7.7913,70400.0
2009-12-03 13:15:00,9.1,9.12,9.1,9.12,13700.0,7.7827,7.7998,7.7827,7.7998,13700.0
2009-12-03 13:20:00,9.11,9.12,9.1,9.1,16300.0,7.7913,7.7998,7.7827,7.7827,16300.0
2009-12-03 13:25:00,9.1,9.11,9.09,9.11,63600.0,7.7827,7.7913,7.7742,7.7913,63600.0
2009-12-03 13:30:00,9.1,9.11,9.1,9.1,8200.0,7.7827,7.7913,7.7827,7.7827,8200.0
2009-12-03 13:35:00,9.1,9.11,9.1,9.1,30100.0,7.7827,7.7913,7.7827,7.7827,30100.0
2009-12-03 13:40:00,9.11,9.11,9.1,9.11,12000.0,7.7913,7.7913,7.7827,7.7913,12000.0
2009-12-03 13:45:00,9.1,9.11,9.09,9.1,16600.0,7.7827,7.7913,7.7742,7.7827,16600.0
2009-12-03 13:50:00,9.1,9.1,9.07,9.09,45300.0,7.7827,7.7827,7.7571,7.7742,45300.0
2009-12-03 13:55:00,9.09,9.1,9.08,9.1,29500.0,7.7742,7.7827,7.7656,7.7827,29500.0
2009-12-03 14:00:00,9.1,9.1,9.09,9.09,59600.0,7.7827,7.7827,7.7742,7.7742,59600.0
2009-12-03 14:05:00,9.09,9.1,9.08,9.1,56900.0,7.7742,7.7827,7.7656,7.7827,56900.0
2009-12-03 14:10:00,9.09,9.1,9.08,9.1,95800.0,7.7742,7.7827,7.7656,7.7827,95800.0
2009-12-03 14:15:00,9.09,9.1,9.07,9.07,40200.0,7.7742,7.7827,7.7571,7.7571,40200.0
2009-12-03 14:20:00,9.08,9.09,9.07,9.08,62000.0,7.7656,7.7742,7.7571,7.7656,62000.0
2009-12-03 14:25:00,9.09,9.09,9.08,9.09,36700.0,7.7742,7.7742,7.7656,7.7742,36700.0
2009-12-03 14:30:00,9.08,9.1,9.08,9.1,22200.0,7.7656,7.7827,7.7656,7.7827,22200.0
2009-12-03 14:35:00,9.09,9.1,9.09,9.1,20600.0,7.7742,7.7827,7.7742,7.7827,20600.0
2009-12-03 14:40:00,9.09,9.1,9.09,9.09,36000.0,7.7742,7.7827,7.7742,7.7742,36000.0
2009-12-03 14:45:00,9.1,9.1,9.09,9.09,13700.0,7.7827,7.7827,7.7742,7.7742,13700.0
2009-12-03 14:50:00,9.09,9.11,9.09,9.09,117600.0,7.7742,7.7913,7.7742,7.7742,117600.0
2009-12-03 14:55:00,9.09,9.09,9.07,9.07,51300.0,7.7742,7.7742,7.7571,7.7571,51300.0
2009-12-03 15:00:00,9.07,9.08,9.07,9.07,46100.0,7.7571,7.7656,7.7571,7.7571,46100.0
2009-12-03 15:05:00,9.07,9.08,9.05,9.06,101200.0,7.7571,7.7656,7.74,7.7485,101200.0
2009-12-03 15:10:00,9.06,9.07,9.06,9.06,37200.0,7.7485,7.7571,7.7485,7.7485,37200.0
2009-12-03 15:15:00,9.06,9.07,9.05,9.06,73400.0,7.7485,7.7571,7.74,7.7485,73400.0
2009-12-03 15:20:00,9.06,9.07,9.05,9.05,63600.0,7.7485,7.7571,7.74,7.74,63600.0
2009-12-03 15:25:00,9.06,9.06,9.05,9.06,68900.0,7.7485,7.7485,7.74,7.7485,68900.0
2009-12-03 15:30:00,9.06,9.08,9.05,9.08,146500.0,7.7485,7.7656,7.74,7.7656,146500.0
2009-12-03 15:35:00,9.08,9.08,9.06,9.07,143900.0,7.7656,7.7656,7.7485,7.7571,143900.0
2009-12-03 15:40:00,9.08,9.08,9.06,9.07,135800.0,7.7656,7.7656,7.7485,7.7571,135800.0
2009-12-03 15:45:00,9.07,9.11,9.07,9.08,568100.0,7.7571,7.7913,7.7571,7.7656,568100.0
2009-12-03 15:50:00,9.09,9.09,9.06,9.07,335200.0,7.7742,7.7742,7.7485,7.7571,335200.0
2009-12-03 15:55:00,9.06,9.07,9.05,9.06,477000.0,7.7485,7.7571,7.74,7.7485,477000.0
2009-12-04 09:30:00,9.25,9.35,9.25,9.31,216900.0,7.911,7.9965,7.911,7.9623,216900.0
2009-12-04 09:35:00,9.31,9.31,9.26,9.29,184500.0,7.9623,7.9623,7.9196,7.9452,184500.0
2009-12-04 09:40:00,9.29,9.34,9.28,9.32,138400.0,7.9452,7.988,7.9367,7.9709,138400.0
2009-12-04 09:45:00,9.33,9.34,9.31,9.31,71500.0,7.9794,7.988,7.9623,7.9623,71500.0
2009-12-04 09:50:00,9.32,9.33,9.3,9.31,86900.0,7.9709,7.9794,7.9538,7.9623,86900.0
2009-12-04 09:55:00,9.31,9.32,9.26,9.27,52200.0,7.9623,7.9709,7.9196,7.9281,52200.0
2009-12-04 10:00:00,9.27,9.31,9.26,9.26,132500.0,7.9281,7.9623,7.9196,7.9196,132500.0
2009-12-04 10:05:00,9.26,9.28,9.22,9.25,141900.0,7.9196,7.9367,7.8854,7.911,141900.0
2009-12-04 10:10:00,9.25,9.26,9.22,9.25,138600.0,7.911,7.9196,7.8854,7.911,138600.0
2009-12-04 10:15:00,9.25,9.27,9.24,9.25,78200.0,7.911,7.9281,7.9025,7.911,78200.0
2009-12-04 10:20:00,9.24,9.25,9.22,9.22,80400.0,7.9025,7.911,7.8854,7.8854,80400.0
2009-12-04 10:25:00,9.22,9.24,9.21,9.24,63900.0,7.8854,7.9025,7.8768,7.9025,63900.0
2009-12-04 10:30:00,9.24,9.24,9.2,9.2,194900.0,7.9025,7.9025,7.8683,7.8683,194900.0
2009-12-04 10:35:00,9.21,9.27,9.2,9.26,102900.0,7.8768,7.9281,7.8683,7.9196,102900.0
2009-12-04 10:40:00,9.26,9.3,9.24,9.3,94700.0,7.9196,7.9538,7.9025,7.9538,94700.0
2009-12-04 10:45:00,9.3,9.32,9.3,9.31,95400.0,7.9538,7.9709,7.9538,7.9623,95400.0
2009-12-04 10:50:00,9.31,9.33,9.3,9.31,69700.0,7.9623,7.9794,7.9538,7.9623,69700.0
2009-12-04 10:55:00,9.31,9.32,9.29,9.31,133200.0,7.9623,7.9709,7.9452,7.9623,133200.0
2009-12-04 11:00:00,9.31,9.32,9.27,9.29,90000.0,7.9623,7.9709,7.9281,7.9452,90000.0
2009-12-04 11:05:00,9.29,9.31,9.27,9.31,180100.0,7.9452,7.9623,7.9281,7.9623,180100.0
2009-12-04 11:10:00,9.31,9.32,9.3,9.31,69200.0,7.9623,7.9709,7.9538,7.9623,69200.0
2009-12-04 11:15:00,9.32,9.32,9.29,9.3,114000.0,7.9709,7.9709,7.9452,7.9538,114000.0
2009-12-04 11:20:00,9.3,9.32,9.28,9.28,97300.0,7.9538,7.9709,7.9367,7.9367,97300.0
2009-12-04 11:25:00,9.28,9.29,9.23,9.23,145700.0,7.9367,7.9452,7.8939,7.8939,145700.0
2009-12-04 11:30:00,9.23,9.23,9.19,9.22,109000.0,7.8939,7.8939,7.8597,7.8854,109000.0
2009-12-04 11:35:00,9.22,9.22,9.14,9.15,98800.0,7.8854,7.8854,7.8169,7.8255,98800.0
2009-12-04 11:40:00,9.15,9.17,9.12,9.14,136600.0,7.8255,7.8426,7.7998,7.8169,136600.0
2009-12-04 11:45:00,9.13,9.13,9.08,9.1,343400.0,7.8084,7.8084,7.7656,7.7827,343400.0
2009-12-04 11:50:00,9.1,9.1,9.03,9.04,280300.0,7.7827,7.7827,7.7229,7.7314,280300.0
2009-12-04 11:55:00,9.03,9.16,9.02,9.15,159600.0,7.7229,7.8341,7.7143,7.8255,159600.0
2009-12-04 12:00:00,9.15,9.16,9.12,9.14,109200.0,7.8255,7.8341,7.7998,7.8169,109200.0
2009-12-04 12:05:00,9.15,9.19,9.14,9.16,82300.0,7.8255,7.8597,7.8169,7.8341,82300.0
2009-12-04 12:10:00,9.16,9.19,9.14,9.15,82700.0,7.8341,7.8597,7.8169,7.8255,82700.0
2009-12-04 12:15:00,9.14,9.15,9.12,9.14,42200.0,7.8169,7.8255,7.7998,7.8169,42200.0
2009-12-04 12:20:00,9.14,9.14,9.09,9.13,40900.0,7.8169,7.8169,7.7742,7.8084,40900.0
2009-12-04 12:25:00,9.13,9.18,9.13,9.17,32000.0,7.8084,7.8512,7.8084,7.8426,32000.0
2009-12-04 12:30:00,9.18,9.23,9.18,9.23,42000.0,7.8512,7.8939,7.8512,7.8939,42000.0
2009-12-04 12:35:00,9.22,9.23,9.22,9.23,9300.0,7.8854,7.8939,7.8854,7.8939,9300.0
2009-12-04 12:40:00,9.22,9.24,9.21,9.23,86600.0,7.8854,7.9025,7.8768,7.8939,86600.0
2009-12-04 12:45:00,9.23,9.29,9.23,9.23,107400.0,7.8939,7.9452,7.8939,7.8939,107400.0
2009-12-04 12:50:00,9.23,9.25,9.22,9.23,86700.0,7.8939,7.911,7.8854,7.8939,86700.0
2009-12-04 12:55:00,9.22,9.22,9.2,9.22,49800.0,7.8854,7.8854,7.8683,7.8854,49800.0
2009-12-04 13:00:00,9.22,9.25,9.22,9.24,104200.0,7.8854,7.911,7.8854,7.9025,104200.0
2009-12-04 13:05:00,9.24,9.24,9.2,9.21,65000.0,7.9025,7.9025,7.8683,7.8768,65000.0
2009-12-04 13:10:00,9.21,9.22,9.18,9.2,58700.0,7.8768,7.8854,7.8512,7.8683,58700.0
2009-12-04 13:15:00,9.2,9.22,9.19,9.19,104600.0,7.8683,7.8854,7.8597,7.8597,104600.0
2009-12-04 13:20:00,9.19,9.21,9.18,9.21,75600.0,7.8597,7.8768,7.8512,7.8768,75600.0
2009-12-04 13:25:00,9.21,9.21,9.15,9.15,52000.0,7.8768,7.8768,7.8255,7.8255,52000.0
2009-12-04 13:30:00,9.15,9.16,9.14,9.15,30200.0,7.8255,7.8341,7.8169,7.8255,30200.0
2009-12-04 13:35:00,9.16,9.17,9.1,9.12,100500.0,7.8341,7.8426,7.7827,7.7998,100500.0
2009-12-04 13:40:00,9.12,9.19,9.12,9.19,40700.0,7.7998,7.8597,7.7998,7.8597,40700.0
2009-12-04 13:45:00,9.19,9.19,9.16,9.16,23800.0,7.8597,7.8597,7.8341,7.8341,23800.0
2009-12-04 13:50:00,9.15,9.17,9.11,9.14,61500.0,7.8255,7.8426,7.7913,7.8169,61500.0
2009-12-04 13:55:00,9.14,9.14,9.1,9.11,50500.0,7.8169,7.8169,7.7827,7.7913,50500.0
2009-12-04 14:00:00,9.1,9.11,9.09,9.11,39300.0,7.7827,7.7913,7.7742,7.7913,39300.0
2009-12-04 14:05:00,9.1,9.11,9.08,9.08,42500.0,7.7827,7.7913,7.7656,7.7656,42500.0
2009-12-04 14:10:00,9.08,9.11,9.07,9.11,66800.0,7.7656,7.7913,7.7571,7.7913,66800.0
2009-12-04 14:15:00,9.11,9.11,9.09,9.09,27500.0,7.7913,7.7913,7.7742,7.7742,27500.0
2009-12-04 14:20:00,9.09,9.1,9.08,9.09,22300.0,7.7742,7.7827,7.7656,7.7742,22300.0
2009-12-04 14:25:00,9.09,9.09,9.05,9.06,161500.0,7.7742,7.7742,7.74,7.7485,161500.0
2009-12-04 14:30:00,9.05,9.09,9.05,9.06,290700.0,7.74,7.7742,7.74,7.7485,290700.0
2009-12-04 14:35:00,9.06,9.08,9.05,9.06,64700.0,7.7485,7.7656,7.74,7.7485,64700.0
2009-12-04 14:40:00,9.07,9.07,9.04,9.06,42900.0,7.7571,7.7571,7.7314,7.7485,42900.0
2009-12-04 14:45:00,9.06,9.09,9.05,9.05,50300.0,7.7485,7.7742,7.74,7.74,50300.0
2009-12-04 14:50:00,9.04,9.07,9.03,9.07,32100.0,7.7314,7.7571,7.7229,7.7571,32100.0
2009-12-04 14:55:00,9.06,9.11,9.06,9.09,47800.0,7.7485,7.7913,7.7485,7.7742,47800.0
2009-12-04 15:00:00,9.08,9.08,9.07,9.08,72900.0,7.7656,7.7656,7.7571,7.7656,72900.0
2009-12-04 15:05:00,9.08,9.13,9.07,9.12,130800.0,7.7656,7.8084,7.7571,7.7998,130800.0
2009-12-04 15:10:00,9.12,9.13,9.09,9.09,256000.0,7.7998,7.8084,7.7742,7.7742,256000.0
2009-12-04 15:15:00,9.09,9.1,9.07,9.1,105800.0,7.7742,7.7827,7.7571,7.7827,105800.0
2009-12-04 15:20:00,9.09,9.12,9.09,9.12,217000.0,7.7742,7.7998,7.7742,7.7998,217000.0
2009-12-04 15:25:00,9.12,9.14,9.1,9.13,98800.0,7.7998,7.8169,7.7827,7.8084,98800.0
2009-12-04 15:30:00,9.13,9.15,9.09,9.1,188000.0,7.8084,7.8255,7.7742,7.7827,188000.0
2009-12-04 15:35:00,9.11,9.11,9.07,9.08,144300.0,7.7913,7.7913,7.7571,7.7656,144300.0
2009-12-04 15:40:00,9.09,9.1,9.08,9.08,152100.0,7.7742,7.7827,7.7656,7.7656,152100.0
2009-12-04 15:45:00,9.09,9.09,9.06,9.08,326400.0,7.7742,7.7742,7.7485,7.7656,326400.0
2009-12-04 15:50:00,9.08,9.11,9.06,9.08,337300.0,7.7656,7.7913,7.7485,7.7656,337300.0
2009-12-04 15:55:00,9.08,9.08,9.05,9.07,361800.0,7.7656,7.7656,7.74,7.7571,361800.0
2009-12-07 09:30:00,9.04,9.15,9.03,9.14,76800.0,7.7314,7.8255,7.7229,7.8169,76800.0
2009-12-07 09:35:00,9.15,9.17,9.09,9.1,112700.0,7.8255,7.8426,7.7742,7.7827,112700.0
2009-12-07 09:40:00,9.1,9.11,9.05,9.05,82500.0,7.7827,7.7913,7.74,7.74,82500.0
2009-12-07 09:45:00,9.06,9.11,9.06,9.11,101200.0,7.7485,7.7913,7.7485,7.7913,101200.0
2009-12-07 09:50:00,9.11,9.12,9.07,9.07,39600.0,7.7913,7.7998,7.7571,7.7571,39600.0
2009-12-07 09:55:00,9.08,9.11,9.07,9.1,20800.0,7.7656,7.7913,7.7571,7.7827,20800.0
2009-12-07 10:00:00,9.11,9.11,9.03,9.06,112500.0,7.7913,7.7913,7.7229,7.7485,112500.0
2009-12-07 10:05:00,9.06,9.06,9.02,9.03,96100.0,7.7485,7.7485,7.7143,7.7229,96100.0
2009-12-07 10:10:00,9.03,9.06,9.01,9.05,81400.0,7.7229,7.7485,7.7058,7.74,81400.0
2009-12-07 10:15:00,9.05,9.06,9.02,9.06,79100.0,7.74,7.7485,7.7143,7.7485,79100.0
2009-12-07 10:20:00,9.07,9.07,9.03,9.03,41700.0,7.7571,7.7571,7.7229,7.7229,41700.0
2009-12-07 10:25:00,9.03,9.07,9.03,9.07,83500.0,7.7229,7.7571,7.7229,7.7571,83500.0
2009-12-07 10:30:00,9.07,9.09,9.04,9.05,64900.0,7.7571,7.7742,7.7314,7.74,64900.0
2009-12-07 10:35:00,9.05,9.07,9.03,9.03,50900.0,7.74,7.7571,7.7229,7.7229,50900.0
2009-12-07 10:40:00,9.04,9.06,9.02,9.05,76900.0,7.7314,7.7485,7.7143,7.74,76900.0
2009-12-07 10:45:00,9.04,9.05,9.02,9.03,92800.0,7.7314,7.74,7.7143,7.7229,92800.0
2009-12-07 10:50:00,9.03,9.07,9.03,9.04,97500.0,7.7229,7.7571,7.7229,7.7314,97500.0
2009-12-07 10:55:00,9.03,9.06,9.03,9.06,32600.0,7.7229,7.7485,7.7229,7.7485,32600.0
2009-12-07 11:00:00,9.06,9.06,9.04,9.04,58800.0,7.7485,7.7485,7.7314,7.7314,58800.0
2009-12-07 11:05:00,9.04,9.05,9.03,9.04,43000.0,7.7314,7.74,7.7229,7.7314,43000.0
2009-12-07 11:10:00,9.04,9.05,9.03,9.04,35900.0,7.7314,7.74,7.7229,7.7314,35900.0
2009-12-07 11:15:00,9.04,9.04,9.03,9.03,21400.0,7.7314,7.7314,7.7229,7.7229,21400.0
2009-12-07 11:20:00,9.04,9.04,9.03,9.04,41900.0,7.7314,7.7314,7.7229,7.7314,41900.0
2009-12-07 11:25:00,9.04,9.06,9.03,9.06,46900.0,7.7314,7.7485,7.7229,7.7485,46900.0
2009-12-07 11:30:00,9.06,9.09,9.05,9.08,71300.0,7.7485,7.7742,7.74,7.7656,71300.0
2009-12-07 11:35:00,9.07,9.08,9.06,9.06,33700.0,7.7571,7.7656,7.7485,7.7485,33700.0
2009-12-07 11:40:00,9.06,9.07,9.06,9.06,11200.0,7.7485,7.7571,7.7485,7.7485,11200.0
2009-12-07 11:45:00,9.06,9.07,9.01,9.02,104200.0,7.7485,7.7571,7.7058,7.7143,104200.0
2009-12-07 11:50:00,9.02,9.03,9.01,9.02,54600.0,7.7143,7.7229,7.7058,7.7143,54600.0
2009-12-07 11:55:00,9.03,9.04,9.02,9.03,29600.0,7.7229,7.7314,7.7143,7.7229,29600.0
2009-12-07 12:00:00,9.04,9.05,9.02,9.03,28000.0,7.7314,7.74,7.7143,7.7229,28000.0
2009-12-07 12:05:00,9.03,9.04,9.02,9.03,34100.0,7.7229,7.7314,7.7143,7.7229,34100.0
2009-12-07 12:10:00,9.03,9.04,9.02,9.02,20900.0,7.7229,7.7314,7.7143,7.7143,20900.0
2009-12-07 12:15:00,9.03,9.06,9.02,9.06,99900.0,7.7229,7.7485,7.7143,7.7485,99900.0
2009-12-07 12:20:00,9.05,9.06,9.04,9.04,66100.0,7.74,7.7485,7.7314,7.7314,66100.0
2009-12-07 12:25:00,9.05,9.06,9.04,9.04,51300.0,7.74,7.7485,7.7314,7.7314,51300.0
2009-12-07 12:30:00,9.04,9.06,9.04,9.06,50100.0,7.7314,7.7485,7.7314,7.7485,50100.0
2009-12-07 12:35:00,9.06,9.08,9.06,9.07,29100.0,7.7485,7.7656,7.7485,7.7571,29100.0
2009-12-07 12:40:00,9.07,9.08,9.06,9.06,47700.0,7.7571,7.7656,7.7485,7.7485,47700.0
2009-12-07 12:45:00,9.06,9.08,9.06,9.08,41400.0,7.7485,7.7656,7.7485,7.7656,41400.0
2009-12-07 12:50:00,9.08,9.09,9.07,9.09,27500.0,7.7656,7.7742,7.7571,7.7742,27500.0
2009-12-07 12:55:00,9.09,9.1,9.08,9.08,47800.0,7.7742,7.7827,7.7656,7.7656,47800.0
2009-12-07 13:00:00,9.08,9.08,9.06,9.06,15800.0,7.7656,7.7656,7.7485,7.7485,15800.0
2009-12-07 13:05:00,9.06,9.06,9.04,9.05,38800.0,7.7485,7.7485,7.7314,7.74,38800.0
2009-12-07 13:10:00,9.05,9.05,9.04,9.05,17300.0,7.74,7.74,7.7314,7.74,17300.0
2009-12-07 13:15:00,9.05,9.05,9.04,9.04,38300.0,7.74,7.74,7.7314,7.7314,38300.0
2009-12-07 13:20:00,9.04,9.05,9.03,9.04,46600.0,7.7314,7.74,7.7229,7.7314,46600.0
2009-12-07 13:25:00,9.05,9.05,9.04,9.04,20100.0,7.74,7.74,7.7314,7.7314,20100.0
2009-12-07 13:30:00,9.04,9.05,9.04,9.04,26400.0,7.7314,7.74,7.7314,7.7314,26400.0
2009-12-07 13:35:00,9.04,9.05,9.02,9.02,49200.0,7.7314,7.74,7.7143,7.7143,49200.0
2009-12-07 13:40:00,9.03,9.04,9.02,9.03,47200.0,7.7229,7.7314,7.7143,7.7229,47200.0
2009-12-07 13:45:00,9.04,9.04,9.03,9.03,23000.0,7.7314,7.7314,7.7229,7.7229,23000.0
2009-12-07 13:50:00,9.03,9.04,9.02,9.02,48600.0,7.7229,7.7314,7.7143,7.7143,48600.0
2009-12-07 13:55:00,9.03,9.03,9.02,9.02,68300.0,7.7229,7.7229,7.7143,7.7143,68300.0
2009-12-07 14:00:00,9.03,9.04,9.02,9.04,28300.0,7.7229,7.7314,7.7143,7.7314,28300.0
2009-12-07 14:05:00,9.04,9.04,9.03,9.04,20900.0,7.7314,7.7314,7.7229,7.7314,20900.0
2009-12-07 14:10:00,9.03,9.04,9.03,9.04,26500.0,7.7229,7.7314,7.7229,7.7314,26500.0
2009-12-07 14:15:00,9.04,9.04,9.01,9.02,70300.0,7.7314,7.7314,7.7058,7.7143,70300.0
2009-12-07 14:20:00,9.02,9.03,9.01,9.02,63500.0,7.7143,7.7229,7.7058,7.7143,63500.0
2009-12-07 14:25:00,9.02,9.02,9.01,9.02,43300.0,7.7143,7.7143,7.7058,7.7143,43300.0
2009-12-07 14:30:00,9.02,9.02,9.0,9.01,110800.0,7.7143,7.7143,7.6972,7.7058,110800.0
2009-12-07 14:35:00,9.01,9.02,8.97,8.99,288800.0,7.7058,7.7143,7.6716,7.6887,288800.0
2009-12-07 14:40:00,8.99,8.99,8.96,8.97,67000.0,7.6887,7.6887,7.663,7.6716,67000.0
2009-12-07 14:45:00,8.96,8.98,8.95,8.98,64900.0,7.663,7.6801,7.6545,7.6801,64900.0
2009-12-07 14:50:00,8.97,8.98,8.96,8.97,66500.0,7.6716,7.6801,7.663,7.6716,66500.0
2009-12-07 14:55:00,8.97,8.98,8.97,8.98,63400.0,7.6716,7.6801,7.6716,7.6801,63400.0
2009-12-07 15:00:00,8.98,8.98,8.96,8.97,69500.0,7.6801,7.6801,7.663,7.6716,69500.0
2009-12-07 15:05:00,8.97,8.99,8.97,8.99,94100.0,7.6716,7.6887,7.6716,7.6887,94100.0
2009-12-07 15:10:00,9.0,9.01,8.98,8.98,165600.0,7.6972,7.7058,7.6801,7.6801,165600.0
2009-12-07 15:15:00,8.98,9.01,8.98,8.99,124900.0,7.6801,7.7058,7.6801,7.6887,124900.0
2009-12-07 15:20:00,8.99,8.99,8.96,8.97,100000.0,7.6887,7.6887,7.663,7.6716,100000.0
2009-12-07 15:25:00,8.97,8.97,8.92,8.92,163200.0,7.6716,7.6716,7.6288,7.6288,163200.0
2009-12-07 15:30:00,8.93,8.98,8.93,8.98,114300.0,7.6373,7.6801,7.6373,7.6801,114300.0
2009-12-07 15:35:00,8.97,8.98,8.96,8.98,97100.0,7.6716,7.6801,7.663,7.6801,97100.0
2009-12-07 15:40:00,8.98,9.02,8.98,9.02,167800.0,7.6801,7.7143,7.6801,7.7143,167800.0
2009-12-07 15:45:00,9.01,9.02,9.0,9.01,162800.0,7.7058,7.7143,7.6972,7.7058,162800.0
2009-12-07 15:50:00,9.01,9.04,9.0,9.03,236300.0,7.7058,7.7314,7.6972,7.7229,236300.0
2009-12-07 15:55:00,9.03,9.04,9.02,9.03,270700.0,7.7229,7.7314,7.7143,7.7229,270700.0
2009-12-08 09:30:00,8.99,8.99,8.88,8.92,145000.0,7.6887,7.6887,7.5946,7.6288,145000.0
2009-12-08 09:35:00,8.91,8.94,8.89,8.93,89000.0,7.6202,7.6459,7.6031,7.6373,89000.0
2009-12-08 09:40:00,8.92,8.95,8.89,8.89,115500.0,7.6288,7.6545,7.6031,7.6031,115500.0
2009-12-08 09:45:00,8.89,8.92,8.88,8.9,54900.0,7.6031,7.6288,7.5946,7.6117,54900.0
2009-12-08 09:50:00,8.91,8.93,8.9,8.92,77400.0,7.6202,7.6373,7.6117,7.6288,77400.0
2009-12-08 09:55:00,8.92,8.93,8.91,8.93,106200.0,7.6288,7.6373,7.6202,7.6373,106200.0
2009-12-08 10:00:00,8.93,8.93,8.91,8.92,32200.0,7.6373,7.6373,7.6202,7.6288,32200.0
2009-12-08 10:05:00,8.92,8.93,8.91,8.93,70600.0,7.6288,7.6373,7.6202,7.6373,70600.0
2009-12-08 10:10:00,8.93,8.94,8.91,8.92,73900.0,7.6373,7.6459,7.6202,7.6288,73900.0
2009-12-08 10:15:00,8.92,8.95,8.91,8.95,141800.0,7.6288,7.6545,7.6202,7.6545,141800.0
2009-12-08 10:20:00,8.95,8.96,8.93,8.94,116900.0,7.6545,7.663,7.6373,7.6459,116900.0
2009-12-08 10:25:00,8.94,8.97,8.93,8.96,105300.0,7.6459,7.6716,7.6373,7.663,105300.0
2009-12-08 10:30:00,8.97,9.01,8.97,9.0,187800.0,7.6716,7.7058,7.6716,7.6972,187800.0
2009-12-08 10:35:00,8.99,9.01,8.99,9.0,59000.0,7.6887,7.7058,7.6887,7.6972,59000.0
2009-12-08 10:40:00,9.0,9.01,8.99,9.01,45400.0,7.6972,7.7058,7.6887,7.7058,45400.0
2009-12-08 10:45:00,9.01,9.01,8.99,9.0,90300.0,7.7058,7.7058,7.6887,7.6972,90300.0
2009-12-08 10:50:00,9.01,9.01,8.99,9.0,38700.0,7.7058,7.7058,7.6887,7.6972,38700.0
2009-12-08 10:55:00,9.01,9.03,8.99,9.02,88900.0,7.7058,7.7229,7.6887,7.7143,88900.0
2009-12-08 11:00:00,9.02,9.03,9.01,9.02,60500.0,7.7143,7.7229,7.7058,7.7143,60500.0
2009-12-08 11:05:00,9.02,9.05,9.01,9.05,123900.0,7.7143,7.74,7.7058,7.74,123900.0
2009-12-08 11:10:00,9.04,9.09,9.02,9.08,110700.0,7.7314,7.7742,7.7143,7.7656,110700.0
2009-12-08 11:15:00,9.09,9.09,9.04,9.04,83600.0,7.7742,7.7742,7.7314,7.7314,83600.0
2009-12-08 11:20:00,9.04,9.06,9.03,9.05,35300.0,7.7314,7.7485,7.7229,7.74,35300.0
2009-12-08 11:25:00,9.05,9.06,9.03,9.05,90300.0,7.74,7.7485,7.7229,7.74,90300.0
2009-12-08 11:30:00,9.06,9.06,9.02,9.02,39200.0,7.7485,7.7485,7.7143,7.7143,39200.0
2009-12-08 11:35:00,9.02,9.05,9.02,9.05,53900.0,7.7143,7.74,7.7143,7.74,53900.0
2009-12-08 11:40:00,9.05,9.08,9.04,9.06,54700.0,7.74,7.7656,7.7314,7.7485,54700.0
2009-12-08 11:45:00,9.06,9.11,9.05,9.11,72000.0,7.7485,7.7913,7.74,7.7913,72000.0
2009-12-08 11:50:00,9.11,9.13,9.1,9.11,165000.0,7.7913,7.8084,7.7827,7.7913,165000.0
2009-12-08 11:55:00,9.11,9.12,9.1,9.12,71900.0,7.7913,7.7998,7.7827,7.7998,71900.0
2009-12-08 12:00:00,9.12,9.13,9.11,9.11,62600.0,7.7998,7.8084,7.7913,7.7913,62600.0
2009-12-08 12:05:00,9.11,9.12,9.1,9.11,111800.0,7.7913,7.7998,7.7827,7.7913,111800.0
2009-12-08 12:10:00,9.11,9.11,9.05,9.05,202900.0,7.7913,7.7913,7.74,7.74,202900.0
2009-12-08 12:15:00,9.06,9.06,9.03,9.04,191800.0,7.7485,7.7485,7.7229,7.7314,191800.0
2009-12-08 12:20:00,9.04,9.04,9.03,9.03,32000.0,7.7314,7.7314,7.7229,7.7229,32000.0
2009-12-08 12:25:00,9.04,9.04,9.01,9.02,55500.0,7.7314,7.7314,7.7058,7.7143,55500.0
2009-12-08 12:30:00,9.03,9.05,9.02,9.05,46400.0,7.7229,7.74,7.7143,7.74,46400.0
2009-12-08 12:35:00,9.05,9.05,9.02,9.02,32200.0,7.74,7.74,7.7143,7.7143,32200.0
2009-12-08 12:40:00,9.03,9.03,9.01,9.02,32700.0,7.7229,7.7229,7.7058,7.7143,32700.0
2009-12-08 12:45:00,9.02,9.05,9.01,9.05,50200.0,7.7143,7.74,7.7058,7.74,50200.0
2009-12-08 12:50:00,9.05,9.07,9.04,9.07,39900.0,7.74,7.7571,7.7314,7.7571,39900.0
2009-12-08 12:55:00,9.07,9.08,9.06,9.08,11200.0,7.7571,7.7656,7.7485,7.7656,11200.0
2009-12-08 13:00:00,9.08,9.08,9.05,9.05,29200.0,7.7656,7.7656,7.74,7.74,29200.0
2009-12-08 13:05:00,9.05,9.05,9.03,9.04,27500.0,7.74,7.74,7.7229,7.7314,27500.0
2009-12-08 13:10:00,9.03,9.04,9.02,9.03,72200.0,7.7229,7.7314,7.7143,7.7229,72200.0
2009-12-08 13:15:00,9.03,9.03,9.02,9.03,6100.0,7.7229,7.7229,7.7143,7.7229,6100.0
2009-12-08 13:20:00,9.03,9.03,9.01,9.02,56400.0,7.7229,7.7229,7.7058,7.7143,56400.0
2009-12-08 13:25:00,9.01,9.03,9.01,9.01,72000.0,7.7058,7.7229,7.7058,7.7058,72000.0
2009-12-08 13:30:00,9.01,9.01,9.0,9.01,129700.0,7.7058,7.7058,7.6972,7.7058,129700.0
2009-12-08 13:35:00,9.01,9.01,8.99,9.0,63600.0,7.7058,7.7058,7.6887,7.6972,63600.0
2009-12-08 13:40:00,9.0,9.01,8.98,8.98,122500.0,7.6972,7.7058,7.6801,7.6801,122500.0
2009-12-08 13:45:00,8.98,9.01,8.98,9.01,47200.0,7.6801,7.7058,7.6801,7.7058,47200.0
2009-12-08 13:50:00,9.01,9.01,8.99,9.0,52000.0,7.7058,7.7058,7.6887,7.6972,52000.0
2009-12-08 13:55:00,9.0,9.01,8.99,9.0,91200.0,7.6972,7.7058,7.6887,7.6972,91200.0
2009-12-08 14:00:00,9.0,9.0,8.99,9.0,20800.0,7.6972,7.6972,7.6887,7.6972,20800.0
2009-12-08 14:05:00,9.0,9.0,8.99,8.99,17500.0,7.6972,7.6972,7.6887,7.6887,17500.0
2009-12-08 14:10:00,9.0,9.02,8.99,9.02,169100.0,7.6972,7.7143,7.6887,7.7143,169100.0
2009-12-08 14:15:00,9.02,9.02,8.99,9.0,57500.0,7.7143,7.7143,7.6887,7.6972,57500.0
2009-12-08 14:20:00,9.0,9.01,8.98,8.99,84800.0,7.6972,7.7058,7.6801,7.6887,84800.0
2009-12-08 14:25:00,9.0,9.0,8.97,8.99,51000.0,7.6972,7.6972,7.6716,7.6887,51000.0
2009-12-08 14:30:00,8.99,8.99,8.97,8.97,28300.0,7.6887,7.6887,7.6716,7.6716,28300.0
2009-12-08 14:35:00,8.98,8.98,8.96,8.98,23600.0,7.6801,7.6801,7.663,7.6801,23600.0
2009-12-08 14:40:00,8.98,8.98,8.96,8.97,31100.0,7.6801,7.6801,7.663,7.6716,31100.0
2009-12-08 14:45:00,8.98,8.99,8.96,8.96,34800.0,7.6801,7.6887,7.663,7.663,34800.0
2009-12-08 14:50:00,8.97,8.97,8.95,8.95,66400.0,7.6716,7.6716,7.6545,7.6545,66400.0
2009-12-08 14:55:00,8.96,8.96,8.92,8.92,65600.0,7.663,7.663,7.6288,7.6288,65600.0
2009-12-08 15:00:00,8.92,8.93,8.91,8.91,33200.0,7.6288,7.6373,7.6202,7.6202,33200.0
2009-12-08 15:05:00,8.91,8.92,8.9,8.91,53200.0,7.6202,7.6288,7.6117,7.6202,53200.0
2009-12-08 15:10:00,8.92,8.92,8.9,8.92,47600.0,7.6288,7.6288,7.6117,7.6288,47600.0
2009-12-08 15:15:00,8.91,8.92,8.91,8.91,34900.0,7.6202,7.6288,7.6202,7.6202,34900.0
2009-12-08 15:20:00,8.92,8.92,8.91,8.91,33000.0,7.6288,7.6288,7.6202,7.6202,33000.0
2009-12-08 15:25:00,8.91,8.92,8.91,8.91,86300.0,7.6202,7.6288,7.6202,7.6202,86300.0
2009-12-08 15:30:00,8.92,8.92,8.9,8.9,76400.0,7.6288,7.6288,7.6117,7.6117,76400.0
2009-12-08 15:35:00,8.9,8.91,8.9,8.9,43000.0,7.6117,7.6202,7.6117,7.6117,43000.0
2009-12-08 15:40:00,8.91,8.92,8.9,8.92,42100.0,7.6202,7.6288,7.6117,7.6288,42100.0
2009-12-08 15:45:00,8.92,8.92,8.88,8.9,270300.0,7.6288,7.6288,7.5946,7.6117,270300.0
2009-12-08 15:50:00,8.9,8.9,8.85,8.85,244900.0,7.6117,7.6117,7.5689,7.5689,244900.0
2009-12-08 15:55:00,8.86,8.87,8.85,8.86,331200.0,7.5775,7.586,7.5689,7.5775,331200.0
2009-12-09 09:30:00,9.01,9.01,8.91,8.92,49400.0,7.7058,7.7058,7.6202,7.6288,49400.0
2009-12-09 09:35:00,8.92,9.02,8.88,9.01,254200.0,7.6288,7.7143,7.5946,7.7058,254200.0
2009-12-09 09:40:00,9.01,9.05,8.96,9.0,164200.0,7.7058,7.74,7.663,7.6972,164200.0
2009-12-09 09:45:00,9.0,9.01,8.89,8.93,81900.0,7.6972,7.7058,7.6031,7.6373,81900.0
2009-12-09 09:50:00,8.93,8.94,8.92,8.92,41000.0,7.6373,7.6459,7.6288,7.6288,41000.0
2009-12-09 09:55:00,8.92,8.93,8.86,8.86,89100.0,7.6288,7.6373,7.5775,7.5775,89100.0
2009-12-09 10:00:00,8.86,8.87,8.83,8.87,166900.0,7.5775,7.586,7.5518,7.586,166900.0
2009-12-09 10:05:00,8.87,8.89,8.86,8.86,42100.0,7.586,7.6031,7.5775,7.5775,42100.0
2009-12-09 10:10:00,8.86,8.87,8.84,8.87,120900.0,7.5775,7.586,7.5604,7.586,120900.0
2009-12-09 10:15:00,8.86,8.89,8.86,8.89,44600.0,7.5775,7.6031,7.5775,7.6031,44600.0
2009-12-09 10:20:00,8.89,8.89,8.84,8.85,49200.0,7.6031,7.6031,7.5604,7.5689,49200.0
2009-12-09 10:25:00,8.84,8.86,8.84,8.85,67900.0,7.5604,7.5775,7.5604,7.5689,67900.0
2009-12-09 10:30:00,8.84,8.89,8.82,8.86,224200.0,7.5604,7.6031,7.5433,7.5775,224200.0
2009-12-09 10:35:00,8.85,8.86,8.84,8.86,54100.0,7.5689,7.5775,7.5604,7.5775,54100.0
2009-12-09 10:40:00,8.86,8.89,8.84,8.88,86800.0,7.5775,7.6031,7.5604,7.5946,86800.0
2009-12-09 10:45:00,8.87,8.9,8.87,8.9,38700.0,7.586,7.6117,7.586,7.6117,38700.0
2009-12-09 10:50:00,8.9,8.93,8.89,8.91,69100.0,7.6117,7.6373,7.6031,7.6202,69100.0
2009-12-09 10:55:00,8.91,8.93,8.9,8.92,30600.0,7.6202,7.6373,7.6117,7.6288,30600.0
2009-12-09 11:00:00,8.92,8.93,8.88,8.92,64600.0,7.6288,7.6373,7.5946,7.6288,64600.0
2009-12-09 11:05:00,8.92,8.92,8.91,8.91,34900.0,7.6288,7.6288,7.6202,7.6202,34900.0
2009-12-09 11:10:00,8.91,8.91,8.88,8.89,23900.0,7.6202,7.6202,7.5946,7.6031,23900.0
2009-12-09 11:15:00,8.89,8.92,8.88,8.91,54300.0,7.6031,7.6288,7.5946,7.6202,54300.0
2009-12-09 11:20:00,8.9,8.93,8.9,8.92,76900.0,7.6117,7.6373,7.6117,7.6288,76900.0
2009-12-09 11:25:00,8.92,8.93,8.9,8.9,29500.0,7.6288,7.6373,7.6117,7.6117,29500.0
2009-12-09 11:30:00,8.89,8.9,8.88,8.89,29000.0,7.6031,7.6117,7.5946,7.6031,29000.0
2009-12-09 11:35:00,8.88,8.89,8.86,8.88,58600.0,7.5946,7.6031,7.5775,7.5946,58600.0
2009-12-09 11:40:00,8.88,8.89,8.87,8.89,40600.0,7.5946,7.6031,7.586,7.6031,40600.0
2009-12-09 11:45:00,8.89,8.9,8.89,8.89,27000.0,7.6031,7.6117,7.6031,7.6031,27000.0
2009-12-09 11:50:00,8.9,8.91,8.89,8.9,20700.0,7.6117,7.6202,7.6031,7.6117,20700.0
2009-12-09 11:55:00,8.9,8.9,8.88,8.88,16100.0,7.6117,7.6117,7.5946,7.5946,16100.0
2009-12-09 12:00:00,8.89,8.89,8.87,8.87,18000.0,7.6031,7.6031,7.586,7.586,18000.0
2009-12-09 12:05:00,8.88,8.89,8.88,8.89,23400.0,7.5946,7.6031,7.5946,7.6031,23400.0
2009-12-09 12:10:00,8.89,8.92,8.88,8.9,39700.0,7.6031,7.6288,7.5946,7.6117,39700.0
2009-12-09 12:15:00,8.89,8.91,8.86,8.87,32700.0,7.6031,7.6202,7.5775,7.586,32700.0
2009-12-09 12:20:00,8.86,8.87,8.85,8.85,52100.0,7.5775,7.586,7.5689,7.5689,52100.0
2009-12-09 12:25:00,8.85,8.86,8.85,8.85,14300.0,7.5689,7.5775,7.5689,7.5689,14300.0
2009-12-09 12:30:00,8.86,8.86,8.85,8.85,5400.0,7.5775,7.5775,7.5689,7.5689,5400.0
2009-12-09 12:35:00,8.86,8.89,8.85,8.86,93500.0,7.5775,7.6031,7.5689,7.5775,93500.0
2009-12-09 12:40:00,8.86,8.88,8.86,8.86,35300.0,7.5775,7.5946,7.5775,7.5775,35300.0
2009-12-09 12:45:00,8.85,8.87,8.84,8.84,50900.0,7.5689,7.586,7.5604,7.5604,50900.0
2009-12-09 12:50:00,8.85,8.86,8.84,8.85,41900.0,7.5689,7.5775,7.5604,7.5689,41900.0
2009-12-09 12:55:00,8.86,8.86,8.85,8.86,20400.0,7.5775,7.5775,7.5689,7.5775,20400.0
2009-12-09 13:00:00,8.85,8.87,8.83,8.87,76400.0,7.5689,7.586,7.5518,7.586,76400.0
2009-12-09 13:05:00,8.86,8.87,8.85,8.86,26100.0,7.5775,7.586,7.5689,7.5775,26100.0
2009-12-09 13:10:00,8.85,8.88,8.85,8.88,29800.0,7.5689,7.5946,7.5689,7.5946,29800.0
2009-12-09 13:15:00,8.88,8.88,8.85,8.87,45600.0,7.5946,7.5946,7.5689,7.586,45600.0
2009-12-09 13:20:00,8.86,8.88,8.85,8.87,64000.0,7.5775,7.5946,7.5689,7.586,64000.0
2009-12-09 13:25:00,8.86,8.88,8.86,8.88,91600.0,7.5775,7.5946,7.5775,7.5946,91600.0
2009-12-09 13:30:00,8.88,8.89,8.86,8.88,45400.0,7.5946,7.6031,7.5775,7.5946,45400.0
2009-12-09 13:35:00,8.88,8.88,8.86,8.87,31300.0,7.5946,7.5946,7.5775,7.586,31300.0
2009-12-09 13:40:00,8.86,8.87,8.84,8.84,42700.0,7.5775,7.586,7.5604,7.5604,42700.0
2009-12-09 13:45:00,8.84,8.85,8.83,8.83,82000.0,7.5604,7.5689,7.5518,7.5518,82000.0
2009-12-09 13:50:00,8.84,8.87,8.83,8.85,129000.0,7.5604,7.586,7.5518,7.5689,129000.0
2009-12-09 13:55:00,8.86,8.86,8.83,8.84,61300.0,7.5775,7.5775,7.5518,7.5604,61300.0
2009-12-09 14:00:00,8.85,8.87,8.84,8.86,71000.0,7.5689,7.586,7.5604,7.5775,71000.0
2009-12-09 14:05:00,8.85,8.88,8.85,8.88,63400.0,7.5689,7.5946,7.5689,7.5946,63400.0
2009-12-09 14:10:00,8.87,8.88,8.85,8.86,32500.0,7.586,7.5946,7.5689,7.5775,32500.0
2009-12-09 14:15:00,8.86,8.88,8.85,8.88,39100.0,7.5775,7.5946,7.5689,7.5946,39100.0
2009-12-09 14:20:00,8.87,8.88,8.84,8.84,83500.0,7.586,7.5946,7.5604,7.5604,83500.0
2009-12-09 14:25:00,8.84,8.85,8.81,8.83,117100.0,7.5604,7.5689,7.5347,7.5518,117100.0
2009-12-09 14:30:00,8.83,8.83,8.81,8.82,114700.0,7.5518,7.5518,7.5347,7.5433,114700.0
2009-12-09 14:35:00,8.82,8.85,8.82,8.84,38100.0,7.5433,7.5689,7.5433,7.5604,38100.0
2009-12-09 14:40:00,8.85,8.86,8.84,8.84,42400.0,7.5689,7.5775,7.5604,7.5604,42400.0
2009-12-09 14:45:00,8.84,8.85,8.83,8.83,63600.0,7.5604,7.5689,7.5518,7.5518,63600.0
2009-12-09 14:50:00,8.84,8.87,8.83,8.86,44900.0,7.5604,7.586,7.5518,7.5775,44900.0
2009-12-09 14:55:00,8.86,8.87,8.85,8.86,68500.0,7.5775,7.586,7.5689,7.5775,68500.0
2009-12-09 15:00:00,8.86,8.9,8.85,8.89,51900.0,7.5775,7.6117,7.5689,7.6031,51900.0
2009-12-09 15:05:00,8.89,8.92,8.89,8.92,60400.0,7.6031,7.6288,7.6031,7.6288,60400.0
2009-12-09 15:10:00,8.91,8.93,8.9,8.92,80800.0,7.6202,7.6373,7.6117,7.6288,80800.0
2009-12-09 15:15:00,8.91,8.92,8.9,8.91,81000.0,7.6202,7.6288,7.6117,7.6202,81000.0
2009-12-09 15:20:00,8.92,8.94,8.91,8.94,39700.0,7.6288,7.6459,7.6202,7.6459,39700.0
2009-12-09 15:25:00,8.93,8.94,8.91,8.91,75700.0,7.6373,7.6459,7.6202,7.6202,75700.0
2009-12-09 15:30:00,8.91,8.92,8.91,8.91,27900.0,7.6202,7.6288,7.6202,7.6202,27900.0
2009-12-09 15:35:00,8.91,8.92,8.89,8.89,66100.0,7.6202,7.6288,7.6031,7.6031,66100.0
2009-12-09 15:40:00,8.9,8.94,8.89,8.94,122600.0,7.6117,7.6459,7.6031,7.6459,122600.0
2009-12-09 15:45:00,8.94,8.95,8.93,8.94,57500.0,7.6459,7.6545,7.6373,7.6459,57500.0
2009-12-09 15:50:00,8.94,8.94,8.92,8.92,104500.0,7.6459,7.6459,7.6288,7.6288,104500.0
2009-12-09 15:55:00,8.92,8.93,8.91,8.91,206200.0,7.6288,7.6373,7.6202,7.6202,206200.0
2009-12-10 09:30:00,9.0,9.05,8.97,9.01,104700.0,7.6972,7.74,7.6716,7.7058,104700.0
2009-12-10 09:35:00,9.01,9.02,8.94,8.94,81400.0,7.7058,7.7143,7.6459,7.6459,81400.0
2009-12-10 09:40:00,8.95,8.95,8.94,8.95,41800.0,7.6545,7.6545,7.6459,7.6545,41800.0
2009-12-10 09:45:00,8.95,8.96,8.88,8.89,116700.0,7.6545,7.663,7.5946,7.6031,116700.0
2009-12-10 09:50:00,8.88,8.89,8.82,8.83,111400.0,7.5946,7.6031,7.5433,7.5518,111400.0
2009-12-10 09:55:00,8.83,8.85,8.81,8.81,137000.0,7.5518,7.5689,7.5347,7.5347,137000.0
2009-12-10 10:00:00,8.81,8.82,8.8,8.81,91500.0,7.5347,7.5433,7.5262,7.5347,91500.0
2009-12-10 10:05:00,8.81,8.82,8.8,8.8,107200.0,7.5347,7.5433,7.5262,7.5262,107200.0
2009-12-10 10:10:00,8.8,8.82,8.75,8.79,306300.0,7.5262,7.5433,7.4834,7.5176,306300.0
2009-12-10 10:15:00,8.79,8.79,8.76,8.77,58900.0,7.5176,7.5176,7.492,7.5005,58900.0
2009-12-10 10:20:00,8.77,8.78,8.76,8.77,141000.0,7.5005,7.5091,7.492,7.5005,141000.0
2009-12-10 10:25:00,8.78,8.8,8.77,8.8,73000.0,7.5091,7.5262,7.5005,7.5262,73000.0
2009-12-10 10:30:00,8.8,8.81,8.76,8.77,63900.0,7.5262,7.5347,7.492,7.5005,63900.0
2009-12-10 10:35:00,8.77,8.79,8.76,8.79,75300.0,7.5005,7.5176,7.492,7.5176,75300.0
2009-12-10 10:40:00,8.79,8.81,8.79,8.79,84300.0,7.5176,7.5347,7.5176,7.5176,84300.0
2009-12-10 10:45:00,8.8,8.8,8.79,8.8,52800.0,7.5262,7.5262,7.5176,7.5262,52800.0
2009-12-10 10:50:00,8.8,8.8,8.79,8.79,28200.0,7.5262,7.5262,7.5176,7.5176,28200.0
2009-12-10 10:55:00,8.8,8.8,8.79,8.8,21700.0,7.5262,7.5262,7.5176,7.5262,21700.0
2009-12-10 11:00:00,8.8,8.81,8.79,8.8,64900.0,7.5262,7.5347,7.5176,7.5262,64900.0
2009-12-10 11:05:00,8.8,8.8,8.79,8.8,76200.0,7.5262,7.5262,7.5176,7.5262,76200.0
2009-12-10 11:10:00,8.8,8.8,8.78,8.79,93400.0,7.5262,7.5262,7.5091,7.5176,93400.0
2009-12-10 11:15:00,8.79,8.8,8.78,8.79,79000.0,7.5176,7.5262,7.5091,7.5176,79000.0
2009-12-10 11:20:00,8.8,8.8,8.78,8.79,49300.0,7.5262,7.5262,7.5091,7.5176,49300.0
2009-12-10 11:25:00,8.79,8.8,8.78,8.79,71400.0,7.5176,7.5262,7.5091,7.5176,71400.0
2009-12-10 11:30:00,8.79,8.79,8.78,8.79,46600.0,7.5176,7.5176,7.5091,7.5176,46600.0
2009-12-10 11:35:00,8.78,8.8,8.77,8.78,83200.0,7.5091,7.5262,7.5005,7.5091,83200.0
2009-12-10 11:40:00,8.78,8.78,8.77,8.77,59700.0,7.5091,7.5091,7.5005,7.5005,59700.0
2009-12-10 11:45:00,8.78,8.78,8.77,8.78,37500.0,7.5091,7.5091,7.5005,7.5091,37500.0
2009-12-10 11:50:00,8.78,8.78,8.77,8.78,38600.0,7.5091,7.5091,7.5005,7.5091,38600.0
2009-12-10 11:55:00,8.77,8.78,8.77,8.77,45400.0,7.5005,7.5091,7.5005,7.5005,45400.0
2009-12-10 12:00:00,8.78,8.79,8.77,8.78,95400.0,7.5091,7.5176,7.5005,7.5091,95400.0
2009-12-10 12:05:00,8.79,8.8,8.78,8.79,80100.0,7.5176,7.5262,7.5091,7.5176,80100.0
2009-12-10 12:10:00,8.79,8.79,8.78,8.79,10500.0,7.5176,7.5176,7.5091,7.5176,10500.0
2009-12-10 12:15:00,8.78,8.79,8.78,8.79,40800.0,7.5091,7.5176,7.5091,7.5176,40800.0
2009-12-10 12:20:00,8.79,8.79,8.78,8.79,50500.0,7.5176,7.5176,7.5091,7.5176,50500.0
2009-12-10 12:25:00,8.79,8.79,8.78,8.79,52300.0,7.5176,7.5176,7.5091,7.5176,52300.0
2009-12-10 12:30:00,8.79,8.79,8.78,8.79,45700.0,7.5176,7.5176,7.5091,7.5176,45700.0
2009-12-10 12:35:00,8.79,8.8,8.78,8.79,42300.0,7.5176,7.5262,7.5091,7.5176,42300.0
2009-12-10 12:40:00,8.8,8.82,8.79,8.82,40900.0,7.5262,7.5433,7.5176,7.5433,40900.0
2009-12-10 12:45:00,8.82,8.83,8.81,8.81,137900.0,7.5433,7.5518,7.5347,7.5347,137900.0
2009-12-10 12:50:00,8.8,8.8,8.77,8.77,54100.0,7.5262,7.5262,7.5005,7.5005,54100.0
2009-12-10 12:55:00,8.78,8.78,8.76,8.77,43100.0,7.5091,7.5091,7.492,7.5005,43100.0
2009-12-10 13:00:00,8.76,8.77,8.75,8.76,78700.0,7.492,7.5005,7.4834,7.492,78700.0
2009-12-10 13:05:00,8.76,8.76,8.75,8.76,104400.0,7.492,7.492,7.4834,7.492,104400.0
2009-12-10 13:10:00,8.75,8.76,8.75,8.76,31100.0,7.4834,7.492,7.4834,7.492,31100.0
2009-12-10 13:15:00,8.76,8.76,8.75,8.75,54600.0,7.492,7.492,7.4834,7.4834,54600.0
2009-12-10 13:20:00,8.76,8.76,8.75,8.76,54500.0,7.492,7.492,7.4834,7.492,54500.0
2009-12-10 13:25:00,8.76,8.76,8.74,8.75,122700.0,7.492,7.492,7.4748,7.4834,122700.0
2009-12-10 13:30:00,8.76,8.76,8.75,8.76,87500.0,7.492,7.492,7.4834,7.492,87500.0
2009-12-10 13:35:00,8.76,8.76,8.75,8.76,78900.0,7.492,7.492,7.4834,7.492,78900.0
2009-12-10 13:40:00,8.76,8.76,8.75,8.76,83400.0,7.492,7.492,7.4834,7.492,83400.0
2009-12-10 13:45:00,8.75,8.77,8.75,8.76,68500.0,7.4834,7.5005,7.4834,7.492,68500.0
2009-12-10 13:50:00,8.76,8.76,8.75,8.76,44600.0,7.492,7.492,7.4834,7.492,44600.0
2009-12-10 13:55:00,8.75,8.79,8.75,8.78,159900.0,7.4834,7.5176,7.4834,7.5091,159900.0
2009-12-10 14:00:00,8.79,8.8,8.78,8.79,61000.0,7.5176,7.5262,7.5091,7.5176,61000.0
2009-12-10 14:05:00,8.8,8.81,8.8,8.81,29300.0,7.5262,7.5347,7.5262,7.5347,29300.0
2009-12-10 14:10:00,8.81,8.81,8.8,8.81,15700.0,7.5347,7.5347,7.5262,7.5347,15700.0
2009-12-10 14:15:00,8.81,8.84,8.8,8.83,173800.0,7.5347,7.5604,7.5262,7.5518,173800.0
2009-12-10 14:20:00,8.83,8.84,8.82,8.83,70700.0,7.5518,7.5604,7.5433,7.5518,70700.0
2009-12-10 14:25:00,8.83,8.83,8.81,8.82,95100.0,7.5518,7.5518,7.5347,7.5433,95100.0
2009-12-10 14:30:00,8.82,8.82,8.8,8.81,48100.0,7.5433,7.5433,7.5262,7.5347,48100.0
2009-12-10 14:35:00,8.81,8.82,8.8,8.81,76700.0,7.5347,7.5433,7.5262,7.5347,76700.0
2009-12-10 14:40:00,8.81,8.81,8.8,8.81,46400.0,7.5347,7.5347,7.5262,7.5347,46400.0
2009-12-10 14:45:00,8.81,8.81,8.8,8.81,42000.0,7.5347,7.5347,7.5262,7.5347,42000.0
2009-12-10 14:50:00,8.8,8.81,8.8,8.81,46000.0,7.5262,7.5347,7.5262,7.5347,46000.0
2009-12-10 14:55:00,8.81,8.81,8.8,8.8,55000.0,7.5347,7.5347,7.5262,7.5262,55000.0
2009-12-10 15:00:00,8.8,8.81,8.79,8.8,78800.0,7.5262,7.5347,7.5176,7.5262,78800.0
2009-12-10 15:05:00,8.8,8.81,8.79,8.81,84200.0,7.5262,7.5347,7.5176,7.5347,84200.0
2009-12-10 15:10:00,8.81,8.81,8.8,8.81,72500.0,7.5347,7.5347,7.5262,7.5347,72500.0
2009-12-10 15:15:00,8.8,8.81,8.8,8.8,80700.0,7.5262,7.5347,7.5262,7.5262,80700.0
2009-12-10 15:20:00,8.8,8.81,8.8,8.8,105600.0,7.5262,7.5347,7.5262,7.5262,105600.0
2009-12-10 15:25:00,8.8,8.81,8.79,8.8,237000.0,7.5262,7.5347,7.5176,7.5262,237000.0
2009-12-10 15:30:00,8.8,8.81,8.79,8.8,249300.0,7.5262,7.5347,7.5176,7.5262,249300.0
2009-12-10 15:35:00,8.8,8.81,8.79,8.8,327100.0,7.5262,7.5347,7.5176,7.5262,327100.0
2009-12-10 15:40:00,8.8,8.81,8.8,8.81,162000.0,7.5262,7.5347,7.5262,7.5347,162000.0
2009-12-10 15:45:00,8.8,8.83,8.8,8.81,417400.0,7.5262,7.5518,7.5262,7.5347,417400.0
2009-12-10 15:50:00,8.81,8.82,8.8,8.81,246000.0,7.5347,7.5433,7.5262,7.5347,246000.0
2009-12-10 15:55:00,8.82,8.84,8.81,8.83,548300.0,7.5433,7.5604,7.5347,7.5518,548300.0
2009-12-11 09:30:00,8.87,8.89,8.79,8.79,98500.0,7.586,7.6031,7.5176,7.5176,98500.0
2009-12-11 09:35:00,8.79,8.82,8.79,8.8,122000.0,7.5176,7.5433,7.5176,7.5262,122000.0
2009-12-11 09:40:00,8.81,8.85,8.79,8.79,185900.0,7.5347,7.5689,7.5176,7.5176,185900.0
2009-12-11 09:45:00,8.8,8.8,8.78,8.79,127200.0,7.5262,7.5262,7.5091,7.5176,127200.0
2009-12-11 09:50:00,8.78,8.79,8.76,8.78,415700.0,7.5091,7.5176,7.492,7.5091,415700.0
2009-12-11 09:55:00,8.78,8.83,8.78,8.8,212400.0,7.5091,7.5518,7.5091,7.5262,212400.0
2009-12-11 10:00:00,8.8,8.82,8.78,8.79,159700.0,7.5262,7.5433,7.5091,7.5176,159700.0
2009-12-11 10:05:00,8.79,8.79,8.74,8.76,289600.0,7.5176,7.5176,7.4748,7.492,289600.0
2009-12-11 10:10:00,8.75,8.8,8.74,8.79,172600.0,7.4834,7.5262,7.4748,7.5176,172600.0
2009-12-11 10:15:00,8.79,8.82,8.78,8.82,222200.0,7.5176,7.5433,7.5091,7.5433,222200.0
2009-12-11 10:20:00,8.82,8.82,8.78,8.79,157800.0,7.5433,7.5433,7.5091,7.5176,157800.0
2009-12-11 10:25:00,8.79,8.81,8.77,8.79,91600.0,7.5176,7.5347,7.5005,7.5176,91600.0
2009-12-11 10:30:00,8.79,8.81,8.77,8.79,111500.0,7.5176,7.5347,7.5005,7.5176,111500.0
2009-12-11 10:35:00,8.79,8.83,8.78,8.82,113300.0,7.5176,7.5518,7.5091,7.5433,113300.0
2009-12-11 10:40:00,8.81,8.81,8.77,8.79,123400.0,7.5347,7.5347,7.5005,7.5176,123400.0
2009-12-11 10:45:00,8.78,8.79,8.76,8.78,130700.0,7.5091,7.5176,7.492,7.5091,130700.0
2009-12-11 10:50:00,8.78,8.81,8.76,8.81,201600.0,7.5091,7.5347,7.492,7.5347,201600.0
2009-12-11 10:55:00,8.81,8.85,8.8,8.81,101500.0,7.5347,7.5689,7.5262,7.5347,101500.0
2009-12-11 11:00:00,8.81,8.82,8.78,8.79,177500.0,7.5347,7.5433,7.5091,7.5176,177500.0
2009-12-11 11:05:00,8.78,8.79,8.75,8.77,209200.0,7.5091,7.5176,7.4834,7.5005,209200.0
2009-12-11 11:10:00,8.76,8.78,8.76,8.78,84600.0,7.492,7.5091,7.492,7.5091,84600.0
2009-12-11 11:15:00,8.77,8.8,8.77,8.8,49800.0,7.5005,7.5262,7.5005,7.5262,49800.0
2009-12-11 11:20:00,8.79,8.79,8.75,8.76,151400.0,7.5176,7.5176,7.4834,7.492,151400.0
2009-12-11 11:25:00,8.75,8.78,8.75,8.77,89900.0,7.4834,7.5091,7.4834,7.5005,89900.0
2009-12-11 11:30:00,8.77,8.78,8.76,8.78,46800.0,7.5005,7.5091,7.492,7.5091,46800.0
2009-12-11 11:35:00,8.78,8.79,8.76,8.78,38600.0,7.5091,7.5176,7.492,7.5091,38600.0
2009-12-11 11:40:00,8.79,8.8,8.78,8.8,82000.0,7.5176,7.5262,7.5091,7.5262,82000.0
2009-12-11 11:45:00,8.79,8.79,8.76,8.78,81800.0,7.5176,7.5176,7.492,7.5091,81800.0
2009-12-11 11:50:00,8.78,8.78,8.76,8.78,67000.0,7.5091,7.5091,7.492,7.5091,67000.0
2009-12-11 11:55:00,8.77,8.78,8.75,8.77,73800.0,7.5005,7.5091,7.4834,7.5005,73800.0
2009-12-11 12:00:00,8.77,8.77,8.75,8.76,79200.0,7.5005,7.5005,7.4834,7.492,79200.0
2009-12-11 12:05:00,8.76,8.77,8.75,8.76,52800.0,7.492,7.5005,7.4834,7.492,52800.0
2009-12-11 12:10:00,8.76,8.76,8.74,8.75,109300.0,7.492,7.492,7.4748,7.4834,109300.0
2009-12-11 12:15:00,8.74,8.76,8.72,8.73,188200.0,7.4748,7.492,7.4577,7.4663,188200.0
2009-12-11 12:20:00,8.73,8.74,8.73,8.74,93700.0,7.4663,7.4748,7.4663,7.4748,93700.0
2009-12-11 12:25:00,8.74,8.75,8.73,8.75,33100.0,7.4748,7.4834,7.4663,7.4834,33100.0
2009-12-11 12:30:00,8.75,8.76,8.74,8.76,88000.0,7.4834,7.492,7.4748,7.492,88000.0
2009-12-11 12:35:00,8.75,8.77,8.75,8.77,40500.0,7.4834,7.5005,7.4834,7.5005,40500.0
2009-12-11 12:40:00,8.77,8.77,8.74,8.76,98000.0,7.5005,7.5005,7.4748,7.492,98000.0
2009-12-11 12:45:00,8.75,8.76,8.74,8.76,75600.0,7.4834,7.492,7.4748,7.492,75600.0
2009-12-11 12:50:00,8.76,8.79,8.74,8.78,89500.0,7.492,7.5176,7.4748,7.5091,89500.0
2009-12-11 12:55:00,8.79,8.79,8.77,8.78,52400.0,7.5176,7.5176,7.5005,7.5091,52400.0
2009-12-11 13:00:00,8.78,8.78,8.75,8.75,103100.0,7.5091,7.5091,7.4834,7.4834,103100.0
2009-12-11 13:05:00,8.76,8.76,8.73,8.74,106300.0,7.492,7.492,7.4663,7.4748,106300.0
2009-12-11 13:10:00,8.73,8.75,8.73,8.75,35000.0,7.4663,7.4834,7.4663,7.4834,35000.0
2009-12-11 13:15:00,8.75,8.76,8.73,8.75,65000.0,7.4834,7.492,7.4663,7.4834,65000.0
2009-12-11 13:20:00,8.76,8.77,8.75,8.76,53000.0,7.492,7.5005,7.4834,7.492,53000.0
2009-12-11 13:25:00,8.76,8.76,8.74,8.76,145400.0,7.492,7.492,7.4748,7.492,145400.0
2009-12-11 13:30:00,8.76,8.79,8.76,8.78,116100.0,7.492,7.5176,7.492,7.5091,116100.0
2009-12-11 13:35:00,8.77,8.81,8.77,8.81,96100.0,7.5005,7.5347,7.5005,7.5347,96100.0
2009-12-11 13:40:00,8.81,8.83,8.8,8.81,54100.0,7.5347,7.5518,7.5262,7.5347,54100.0
2009-12-11 13:45:00,8.81,8.82,8.8,8.81,107800.0,7.5347,7.5433,7.5262,7.5347,107800.0
2009-12-11 13:50:00,8.8,8.81,8.79,8.81,53900.0,7.5262,7.5347,7.5176,7.5347,53900.0
2009-12-11 13:55:00,8.81,8.81,8.79,8.8,74100.0,7.5347,7.5347,7.5176,7.5262,74100.0
2009-12-11 14:00:00,8.8,8.81,8.79,8.81,91100.0,7.5262,7.5347,7.5176,7.5347,91100.0
2009-12-11 14:05:00,8.81,8.81,8.8,8.81,45100.0,7.5347,7.5347,7.5262,7.5347,45100.0
2009-12-11 14:10:00,8.81,8.84,8.8,8.83,141200.0,7.5347,7.5604,7.5262,7.5518,141200.0
2009-12-11 14:15:00,8.82,8.82,8.8,8.8,46800.0,7.5433,7.5433,7.5262,7.5262,46800.0
2009-12-11 14:20:00,8.8,8.81,8.79,8.8,99400.0,7.5262,7.5347,7.5176,7.5262,99400.0
2009-12-11 14:25:00,8.8,8.81,8.79,8.79,139000.0,7.5262,7.5347,7.5176,7.5176,139000.0
2009-12-11 14:30:00,8.79,8.81,8.79,8.81,36400.0,7.5176,7.5347,7.5176,7.5347,36400.0
2009-12-11 14:35:00,8.8,8.81,8.76,8.76,99600.0,7.5262,7.5347,7.492,7.492,99600.0
2009-12-11 14:40:00,8.77,8.79,8.76,8.78,80100.0,7.5005,7.5176,7.492,7.5091,80100.0
2009-12-11 14:45:00,8.78,8.81,8.78,8.8,95900.0,7.5091,7.5347,7.5091,7.5262,95900.0
2009-12-11 14:50:00,8.79,8.8,8.78,8.79,38000.0,7.5176,7.5262,7.5091,7.5176,38000.0
2009-12-11 14:55:00,8.79,8.79,8.76,8.76,184700.0,7.5176,7.5176,7.492,7.492,184700.0
2009-12-11 15:00:00,8.76,8.77,8.75,8.76,72900.0,7.492,7.5005,7.4834,7.492,72900.0
2009-12-11 15:05:00,8.77,8.81,8.76,8.8,229800.0,7.5005,7.5347,7.492,7.5262,229800.0
2009-12-11 15:10:00,8.8,8.81,8.79,8.81,108200.0,7.5262,7.5347,7.5176,7.5347,108200.0
2009-12-11 15:15:00,8.8,8.81,8.8,8.8,88400.0,7.5262,7.5347,7.5262,7.5262,88400.0
2009-12-11 15:20:00,8.81,8.83,8.8,8.82,111200.0,7.5347,7.5518,7.5262,7.5433,111200.0
2009-12-11 15:25:00,8.83,8.85,8.82,8.84,89000.0,7.5518,7.5689,7.5433,7.5604,89000.0
2009-12-11 15:30:00,8.85,8.85,8.83,8.85,234400.0,7.5689,7.5689,7.5518,7.5689,234400.0
2009-12-11 15:35:00,8.85,8.87,8.83,8.84,242500.0,7.5689,7.586,7.5518,7.5604,242500.0
2009-12-11 15:40:00,8.85,8.85,8.8,8.8,344700.0,7.5689,7.5689,7.5262,7.5262,344700.0
2009-12-11 15:45:00,8.81,8.81,8.79,8.81,154200.0,7.5347,7.5347,7.5176,7.5347,154200.0
2009-12-11 15:50:00,8.81,8.82,8.8,8.81,132100.0,7.5347,7.5433,7.5262,7.5347,132100.0
2009-12-11 15:55:00,8.81,8.83,8.81,8.83,294400.0,7.5347,7.5518,7.5347,7.5518,294400.0
2009-12-14 09:30:00,8.91,8.91,8.86,8.87,65600.0,7.6202,7.6202,7.5775,7.586,65600.0
2009-12-14 09:35:00,8.87,8.87,8.84,8.85,62300.0,7.586,7.586,7.5604,7.5689,62300.0
2009-12-14 09:40:00,8.85,8.86,8.84,8.85,140500.0,7.5689,7.5775,7.5604,7.5689,140500.0
2009-12-14 09:45:00,8.85,8.85,8.82,8.84,47900.0,7.5689,7.5689,7.5433,7.5604,47900.0
2009-12-14 09:50:00,8.84,8.85,8.8,8.8,52400.0,7.5604,7.5689,7.5262,7.5262,52400.0
2009-12-14 09:55:00,8.8,8.8,8.77,8.77,57300.0,7.5262,7.5262,7.5005,7.5005,57300.0
2009-12-14 10:00:00,8.78,8.78,8.75,8.76,74000.0,7.5091,7.5091,7.4834,7.492,74000.0
2009-12-14 10:05:00,8.76,8.76,8.74,8.75,144000.0,7.492,7.492,7.4748,7.4834,144000.0
2009-12-14 10:10:00,8.76,8.76,8.75,8.76,41200.0,7.492,7.492,7.4834,7.492,41200.0
2009-12-14 10:15:00,8.76,8.77,8.75,8.76,43100.0,7.492,7.5005,7.4834,7.492,43100.0
2009-12-14 10:20:00,8.76,8.77,8.75,8.75,35900.0,7.492,7.5005,7.4834,7.4834,35900.0
2009-12-14 10:25:00,8.75,8.79,8.75,8.77,92800.0,7.4834,7.5176,7.4834,7.5005,92800.0
2009-12-14 10:30:00,8.77,8.78,8.76,8.78,49200.0,7.5005,7.5091,7.492,7.5091,49200.0
2009-12-14 10:35:00,8.78,8.8,8.78,8.78,30500.0,7.5091,7.5262,7.5091,7.5091,30500.0
2009-12-14 10:40:00,8.79,8.8,8.78,8.79,34900.0,7.5176,7.5262,7.5091,7.5176,34900.0
2009-12-14 10:45:00,8.79,8.81,8.79,8.8,50800.0,7.5176,7.5347,7.5176,7.5262,50800.0
2009-12-14 10:50:00,8.8,8.82,8.8,8.82,115000.0,7.5262,7.5433,7.5262,7.5433,115000.0
2009-12-14 10:55:00,8.82,8.84,8.81,8.82,96600.0,7.5433,7.5604,7.5347,7.5433,96600.0
2009-12-14 11:00:00,8.82,8.83,8.81,8.82,41200.0,7.5433,7.5518,7.5347,7.5433,41200.0
2009-12-14 11:05:00,8.82,8.85,8.82,8.85,15600.0,7.5433,7.5689,7.5433,7.5689,15600.0
2009-12-14 11:10:00,8.85,8.85,8.84,8.84,26700.0,7.5689,7.5689,7.5604,7.5604,26700.0
2009-12-14 11:15:00,8.85,8.86,8.84,8.84,99500.0,7.5689,7.5775,7.5604,7.5604,99500.0
2009-12-14 11:20:00,8.85,8.85,8.82,8.83,77400.0,7.5689,7.5689,7.5433,7.5518,77400.0
2009-12-14 11:25:00,8.82,8.83,8.78,8.79,85700.0,7.5433,7.5518,7.5091,7.5176,85700.0
2009-12-14 11:30:00,8.8,8.8,8.79,8.8,10400.0,7.5262,7.5262,7.5176,7.5262,10400.0
2009-12-14 11:35:00,8.8,8.82,8.79,8.82,36500.0,7.5262,7.5433,7.5176,7.5433,36500.0
2009-12-14 11:40:00,8.81,8.83,8.81,8.83,16700.0,7.5347,7.5518,7.5347,7.5518,16700.0
2009-12-14 11:45:00,8.83,8.86,8.82,8.86,26000.0,7.5518,7.5775,7.5433,7.5775,26000.0
2009-12-14 11:50:00,8.85,8.87,8.85,8.87,17800.0,7.5689,7.586,7.5689,7.586,17800.0
2009-12-14 11:55:00,8.86,8.87,8.86,8.87,6500.0,7.5775,7.586,7.5775,7.586,6500.0
2009-12-14 12:00:00,8.87,8.87,8.84,8.86,68900.0,7.586,7.586,7.5604,7.5775,68900.0
2009-12-14 12:05:00,8.85,8.86,8.85,8.85,4800.0,7.5689,7.5775,7.5689,7.5689,4800.0
2009-12-14 12:10:00,8.86,8.86,8.85,8.85,28700.0,7.5775,7.5775,7.5689,7.5689,28700.0
2009-12-14 12:15:00,8.86,8.86,8.84,8.85,25300.0,7.5775,7.5775,7.5604,7.5689,25300.0
2009-12-14 12:20:00,8.85,8.85,8.84,8.84,7600.0,7.5689,7.5689,7.5604,7.5604,7600.0
2009-12-14 12:25:00,8.84,8.85,8.84,8.85,18600.0,7.5604,7.5689,7.5604,7.5689,18600.0
2009-12-14 12:30:00,8.84,8.87,8.84,8.86,55400.0,7.5604,7.586,7.5604,7.5775,55400.0
2009-12-14 12:35:00,8.87,8.89,8.86,8.89,38900.0,7.586,7.6031,7.5775,7.6031,38900.0
2009-12-14 12:40:00,8.89,8.92,8.88,8.92,29200.0,7.6031,7.6288,7.5946,7.6288,29200.0
2009-12-14 12:45:00,8.92,8.92,8.91,8.92,19800.0,7.6288,7.6288,7.6202,7.6288,19800.0
2009-12-14 12:50:00,8.92,8.92,8.91,8.91,16700.0,7.6288,7.6288,7.6202,7.6202,16700.0
2009-12-14 12:55:00,8.91,8.92,8.91,8.92,7700.0,7.6202,7.6288,7.6202,7.6288,7700.0
2009-12-14 13:00:00,8.91,8.91,8.9,8.9,93800.0,7.6202,7.6202,7.6117,7.6117,93800.0
2009-12-14 13:05:00,8.9,8.92,8.9,8.92,61100.0,7.6117,7.6288,7.6117,7.6288,61100.0
2009-12-14 13:10:00,8.92,8.92,8.91,8.92,86500.0,7.6288,7.6288,7.6202,7.6288,86500.0
2009-12-14 13:15:00,8.91,8.92,8.91,8.92,21600.0,7.6202,7.6288,7.6202,7.6288,21600.0
2009-12-14 13:20:00,8.92,8.92,8.91,8.92,16400.0,7.6288,7.6288,7.6202,7.6288,16400.0
2009-12-14 13:25:00,8.91,8.93,8.91,8.93,65400.0,7.6202,7.6373,7.6202,7.6373,65400.0
2009-12-14 13:30:00,8.93,8.93,8.92,8.93,15000.0,7.6373,7.6373,7.6288,7.6373,15000.0
2009-12-14 13:35:00,8.93,8.93,8.92,8.93,15700.0,7.6373,7.6373,7.6288,7.6373,15700.0
2009-12-14 13:40:00,8.93,8.93,8.92,8.93,34400.0,7.6373,7.6373,7.6288,7.6373,34400.0
2009-12-14 13:45:00,8.92,8.93,8.91,8.91,36400.0,7.6288,7.6373,7.6202,7.6202,36400.0
2009-12-14 13:50:00,8.92,8.92,8.91,8.91,59000.0,7.6288,7.6288,7.6202,7.6202,59000.0
2009-12-14 13:55:00,8.92,8.92,8.91,8.92,12600.0,7.6288,7.6288,7.6202,7.6288,12600.0
2009-12-14 14:00:00,8.92,8.94,8.91,8.93,133700.0,7.6288,7.6459,7.6202,7.6373,133700.0
2009-12-14 14:05:00,8.94,8.94,8.92,8.93,83000.0,7.6459,7.6459,7.6288,7.6373,83000.0
2009-12-14 14:10:00,8.93,8.95,8.92,8.94,230600.0,7.6373,7.6545,7.6288,7.6459,230600.0
2009-12-14 14:15:00,8.95,8.96,8.94,8.95,118800.0,7.6545,7.663,7.6459,7.6545,118800.0
2009-12-14 14:20:00,8.96,8.96,8.95,8.96,38400.0,7.663,7.663,7.6545,7.663,38400.0
2009-12-14 14:25:00,8.95,8.96,8.92,8.92,95400.0,7.6545,7.663,7.6288,7.6288,95400.0
2009-12-14 14:30:00,8.93,8.93,8.92,8.92,19300.0,7.6373,7.6373,7.6288,7.6288,19300.0
2009-12-14 14:35:00,8.93,8.96,8.93,8.96,145900.0,7.6373,7.663,7.6373,7.663,145900.0
2009-12-14 14:40:00,8.96,8.97,8.95,8.97,88300.0,7.663,7.6716,7.6545,7.6716,88300.0
2009-12-14 14:45:00,8.96,8.97,8.96,8.97,61800.0,7.663,7.6716,7.663,7.6716,61800.0
2009-12-14 14:50:00,8.97,8.97,8.94,8.94,226700.0,7.6716,7.6716,7.6459,7.6459,226700.0
2009-12-14 14:55:00,8.95,8.95,8.91,8.91,71600.0,7.6545,7.6545,7.6202,7.6202,71600.0
2009-12-14 15:00:00,8.92,8.92,8.89,8.89,153500.0,7.6288,7.6288,7.6031,7.6031,153500.0
2009-12-14 15:05:00,8.89,8.92,8.89,8.92,94000.0,7.6031,7.6288,7.6031,7.6288,94000.0
2009-12-14 15:10:00,8.91,8.92,8.9,8.91,83800.0,7.6202,7.6288,7.6117,7.6202,83800.0
2009-12-14 15:15:00,8.9,8.93,8.9,8.93,87800.0,7.6117,7.6373,7.6117,7.6373,87800.0
2009-12-14 15:20:00,8.93,8.93,8.92,8.93,28100.0,7.6373,7.6373,7.6288,7.6373,28100.0
2009-12-14 15:25:00,8.92,8.93,8.9,8.9,69400.0,7.6288,7.6373,7.6117,7.6117,69400.0
2009-12-14 15:30:00,8.9,8.91,8.89,8.9,252100.0,7.6117,7.6202,7.6031,7.6117,252100.0
2009-12-14 15:35:00,8.91,8.93,8.9,8.92,50000.0,7.6202,7.6373,7.6117,7.6288,50000.0
2009-12-14 15:40:00,8.92,8.93,8.92,8.93,37200.0,7.6288,7.6373,7.6288,7.6373,37200.0
2009-12-14 15:45:00,8.92,8.97,8.92,8.96,187500.0,7.6288,7.6716,7.6288,7.663,187500.0
2009-12-14 15:50:00,8.96,8.97,8.94,8.95,177100.0,7.663,7.6716,7.6459,7.6545,177100.0
2009-12-14 15:55:00,8.94,8.95,8.93,8.93,227000.0,7.6459,7.6545,7.6373,7.6373,227000.0
2009-12-15 09:30:00,8.92,8.97,8.87,8.87,104900.0,7.6288,7.6716,7.586,7.586,104900.0
2009-12-15 09:35:00,8.88,8.99,8.88,8.98,104700.0,7.5946,7.6887,7.5946,7.6801,104700.0
2009-12-15 09:40:00,8.98,9.01,8.98,9.0,96000.0,7.6801,7.7058,7.6801,7.6972,96000.0
2009-12-15 09:45:00,9.01,9.03,9.0,9.02,65200.0,7.7058,7.7229,7.6972,7.7143,65200.0
2009-12-15 09:50:00,9.03,9.03,8.98,8.99,109600.0,7.7229,7.7229,7.6801,7.6887,109600.0
2009-12-15 09:55:00,8.98,8.98,8.96,8.97,60400.0,7.6801,7.6801,7.663,7.6716,60400.0
2009-12-15 10:00:00,8.96,8.97,8.94,8.96,97200.0,7.663,7.6716,7.6459,7.663,97200.0
2009-12-15 10:05:00,8.96,8.98,8.95,8.97,17800.0,7.663,7.6801,7.6545,7.6716,17800.0
2009-12-15 10:10:00,8.98,8.99,8.97,8.99,24200.0,7.6801,7.6887,7.6716,7.6887,24200.0
2009-12-15 10:15:00,8.98,9.0,8.98,8.99,32700.0,7.6801,7.6972,7.6801,7.6887,32700.0
2009-12-15 10:20:00,9.0,9.0,8.99,9.0,79000.0,7.6972,7.6972,7.6887,7.6972,79000.0
2009-12-15 10:25:00,9.0,9.01,8.99,9.0,127200.0,7.6972,7.7058,7.6887,7.6972,127200.0
2009-12-15 10:30:00,9.0,9.0,8.99,8.99,18800.0,7.6972,7.6972,7.6887,7.6887,18800.0
2009-12-15 10:35:00,9.0,9.0,8.99,9.0,14600.0,7.6972,7.6972,7.6887,7.6972,14600.0
2009-12-15 10:40:00,9.0,9.01,8.99,9.01,51600.0,7.6972,7.7058,7.6887,7.7058,51600.0
2009-12-15 10:45:00,9.01,9.01,9.0,9.01,14200.0,7.7058,7.7058,7.6972,7.7058,14200.0
2009-12-15 10:50:00,9.01,9.02,9.0,9.02,18600.0,7.7058,7.7143,7.6972,7.7143,18600.0
2009-12-15 10:55:00,9.02,9.02,9.01,9.01,20900.0,7.7143,7.7143,7.7058,7.7058,20900.0
2009-12-15 11:00:00,9.02,9.02,9.0,9.01,49100.0,7.7143,7.7143,7.6972,7.7058,49100.0
2009-12-15 11:05:00,9.01,9.01,9.0,9.01,16900.0,7.7058,7.7058,7.6972,7.7058,16900.0
2009-12-15 11:10:00,9.01,9.01,9.0,9.0,20900.0,7.7058,7.7058,7.6972,7.6972,20900.0
2009-12-15 11:15:00,9.01,9.01,9.0,9.0,30600.0,7.7058,7.7058,7.6972,7.6972,30600.0
2009-12-15 11:20:00,9.0,9.01,8.99,8.99,70300.0,7.6972,7.7058,7.6887,7.6887,70300.0
2009-12-15 11:25:00,8.99,9.0,8.99,9.0,33200.0,7.6887,7.6972,7.6887,7.6972,33200.0
2009-12-15 11:30:00,9.0,9.0,8.99,8.99,19000.0,7.6972,7.6972,7.6887,7.6887,19000.0
2009-12-15 11:35:00,9.0,9.0,8.99,9.0,36800.0,7.6972,7.6972,7.6887,7.6972,36800.0
2009-12-15 11:40:00,9.0,9.0,8.98,8.98,60500.0,7.6972,7.6972,7.6801,7.6801,60500.0
2009-12-15 11:45:00,8.99,8.99,8.98,8.98,19200.0,7.6887,7.6887,7.6801,7.6801,19200.0
2009-12-15 11:50:00,8.99,8.99,8.98,8.98,14700.0,7.6887,7.6887,7.6801,7.6801,14700.0
2009-12-15 11:55:00,8.99,8.99,8.98,8.98,24200.0,7.6887,7.6887,7.6801,7.6801,24200.0
2009-12-15 12:00:00,8.98,9.0,8.98,9.0,57400.0,7.6801,7.6972,7.6801,7.6972,57400.0
2009-12-15 12:05:00,9.0,9.01,8.99,9.0,59300.0,7.6972,7.7058,7.6887,7.6972,59300.0
2009-12-15 12:10:00,9.01,9.01,9.0,9.01,10200.0,7.7058,7.7058,7.6972,7.7058,10200.0
2009-12-15 12:15:00,9.01,9.01,9.0,9.0,28200.0,7.7058,7.7058,7.6972,7.6972,28200.0
2009-12-15 12:20:00,9.0,9.01,9.0,9.01,19900.0,7.6972,7.7058,7.6972,7.7058,19900.0
2009-12-15 12:25:00,9.01,9.01,9.0,9.01,10400.0,7.7058,7.7058,7.6972,7.7058,10400.0
2009-12-15 12:30:00,9.01,9.03,9.0,9.03,91200.0,7.7058,7.7229,7.6972,7.7229,91200.0
2009-12-15 12:35:00,9.03,9.03,9.02,9.02,43200.0,7.7229,7.7229,7.7143,7.7143,43200.0
2009-12-15 12:40:00,9.02,9.03,9.0,9.0,48700.0,7.7143,7.7229,7.6972,7.6972,48700.0
2009-12-15 12:45:00,9.0,9.0,8.99,8.99,18300.0,7.6972,7.6972,7.6887,7.6887,18300.0
2009-12-15 12:50:00,8.99,9.0,8.99,8.99,22100.0,7.6887,7.6972,7.6887,7.6887,22100.0
2009-12-15 12:55:00,9.0,9.01,8.99,9.01,31800.0,7.6972,7.7058,7.6887,7.7058,31800.0
2009-12-15 13:00:00,9.01,9.03,9.0,9.03,89100.0,7.7058,7.7229,7.6972,7.7229,89100.0
2009-12-15 13:05:00,9.03,9.03,9.02,9.02,10700.0,7.7229,7.7229,7.7143,7.7143,10700.0
2009-12-15 13:10:00,9.02,9.03,8.97,8.98,347800.0,7.7143,7.7229,7.6716,7.6801,347800.0
2009-12-15 13:15:00,8.98,8.99,8.97,8.98,248500.0,7.6801,7.6887,7.6716,7.6801,248500.0
2009-12-15 13:20:00,8.98,9.0,8.97,8.97,137200.0,7.6801,7.6972,7.6716,7.6716,137200.0
2009-12-15 13:25:00,8.97,8.98,8.95,8.95,100900.0,7.6716,7.6801,7.6545,7.6545,100900.0
2009-12-15 13:30:00,8.96,8.96,8.95,8.96,110200.0,7.663,7.663,7.6545,7.663,110200.0
2009-12-15 13:35:00,8.96,8.96,8.95,8.95,113000.0,7.663,7.663,7.6545,7.6545,113000.0
2009-12-15 13:40:00,8.96,8.96,8.95,8.96,34600.0,7.663,7.663,7.6545,7.663,34600.0
2009-12-15 13:45:00,8.96,8.96,8.95,8.96,69500.0,7.663,7.663,7.6545,7.663,69500.0
2009-12-15 13:50:00,8.96,8.97,8.95,8.96,276600.0,7.663,7.6716,7.6545,7.663,276600.0
2009-12-15 13:55:00,8.97,8.97,8.96,8.97,12500.0,7.6716,7.6716,7.663,7.6716,12500.0
2009-12-15 14:00:00,8.97,8.97,8.95,8.95,56200.0,7.6716,7.6716,7.6545,7.6545,56200.0
2009-12-15 14:05:00,8.96,8.96,8.95,8.96,30100.0,7.663,7.663,7.6545,7.663,30100.0
2009-12-15 14:10:00,8.96,8.96,8.95,8.96,25500.0,7.663,7.663,7.6545,7.663,25500.0
2009-12-15 14:15:00,8.95,8.97,8.94,8.97,311000.0,7.6545,7.6716,7.6459,7.6716,311000.0
2009-12-15 14:20:00,8.97,8.99,8.97,8.99,81100.0,7.6716,7.6887,7.6716,7.6887,81100.0
2009-12-15 14:25:00,8.99,8.99,8.98,8.99,49100.0,7.6887,7.6887,7.6801,7.6887,49100.0
2009-12-15 14:30:00,8.98,8.99,8.97,8.97,92200.0,7.6801,7.6887,7.6716,7.6716,92200.0
2009-12-15 14:35:00,8.98,8.98,8.97,8.97,27200.0,7.6801,7.6801,7.6716,7.6716,27200.0
2009-12-15 14:40:00,8.97,8.98,8.97,8.97,33500.0,7.6716,7.6801,7.6716,7.6716,33500.0
2009-12-15 14:45:00,8.97,8.98,8.97,8.97,62000.0,7.6716,7.6801,7.6716,7.6716,62000.0
2009-12-15 14:50:00,8.97,8.98,8.95,8.95,93400.0,7.6716,7.6801,7.6545,7.6545,93400.0
2009-12-15 14:55:00,8.96,8.96,8.95,8.95,78000.0,7.663,7.663,7.6545,7.6545,78000.0
2009-12-15 15:00:00,8.95,8.96,8.95,8.96,31900.0,7.6545,7.663,7.6545,7.663,31900.0
2009-12-15 15:05:00,8.96,8.97,8.95,8.96,124200.0,7.663,7.6716,7.6545,7.663,124200.0
2009-12-15 15:10:00,8.97,8.97,8.96,8.96,81900.0,7.6716,7.6716,7.663,7.663,81900.0
2009-12-15 15:15:00,8.96,8.97,8.95,8.95,116800.0,7.663,7.6716,7.6545,7.6545,116800.0
2009-12-15 15:20:00,8.95,8.96,8.94,8.95,47500.0,7.6545,7.663,7.6459,7.6545,47500.0
2009-12-15 15:25:00,8.95,8.95,8.94,8.94,37000.0,7.6545,7.6545,7.6459,7.6459,37000.0
2009-12-15 15:30:00,8.94,8.95,8.94,8.94,54900.0,7.6459,7.6545,7.6459,7.6459,54900.0
2009-12-15 15:35:00,8.94,8.95,8.93,8.93,132800.0,7.6459,7.6545,7.6373,7.6373,132800.0
2009-12-15 15:40:00,8.93,8.94,8.84,8.84,372500.0,7.6373,7.6459,7.5604,7.5604,372500.0
2009-12-15 15:45:00,8.84,8.87,8.84,8.87,415700.0,7.5604,7.586,7.5604,7.586,415700.0
2009-12-15 15:50:00,8.87,8.88,8.86,8.87,279800.0,7.586,7.5946,7.5775,7.586,279800.0
2009-12-15 15:55:00,8.87,8.9,8.87,8.89,343200.0,7.586,7.6117,7.586,7.6031,343200.0
2009-12-16 09:30:00,9.06,9.06,8.98,9.02,72000.0,7.7485,7.7485,7.6801,7.7143,72000.0
2009-12-16 09:35:00,9.02,9.03,9.0,9.0,108700.0,7.7143,7.7229,7.6972,7.6972,108700.0
2009-12-16 09:40:00,9.0,9.02,8.97,8.99,104400.0,7.6972,7.7143,7.6716,7.6887,104400.0
2009-12-16 09:45:00,8.99,9.01,8.97,8.97,74200.0,7.6887,7.7058,7.6716,7.6716,74200.0
2009-12-16 09:50:00,8.98,9.02,8.97,9.02,69800.0,7.6801,7.7143,7.6716,7.7143,69800.0
2009-12-16 09:55:00,9.02,9.07,9.01,9.06,87300.0,7.7143,7.7571,7.7058,7.7485,87300.0
2009-12-16 10:00:00,9.07,9.08,9.06,9.08,91200.0,7.7571,7.7656,7.7485,7.7656,91200.0
2009-12-16 10:05:00,9.08,9.12,9.07,9.09,103600.0,7.7656,7.7998,7.7571,7.7742,103600.0
2009-12-16 10:10:00,9.08,9.09,9.07,9.09,68400.0,7.7656,7.7742,7.7571,7.7742,68400.0
2009-12-16 10:15:00,9.08,9.1,9.08,9.1,124600.0,7.7656,7.7827,7.7656,7.7827,124600.0
2009-12-16 10:20:00,9.1,9.12,9.09,9.11,193100.0,7.7827,7.7998,7.7742,7.7913,193100.0
2009-12-16 10:25:00,9.11,9.12,9.05,9.07,213100.0,7.7913,7.7998,7.74,7.7571,213100.0
2009-12-16 10:30:00,9.08,9.11,9.07,9.1,72000.0,7.7656,7.7913,7.7571,7.7827,72000.0
2009-12-16 10:35:00,9.1,9.12,9.1,9.12,38000.0,7.7827,7.7998,7.7827,7.7998,38000.0
2009-12-16 10:40:00,9.11,9.12,9.1,9.12,152300.0,7.7913,7.7998,7.7827,7.7998,152300.0
2009-12-16 10:45:00,9.11,9.12,9.11,9.12,70500.0,7.7913,7.7998,7.7913,7.7998,70500.0
2009-12-16 10:50:00,9.11,9.15,9.11,9.15,168300.0,7.7913,7.8255,7.7913,7.8255,168300.0
2009-12-16 10:55:00,9.14,9.17,9.14,9.16,188200.0,7.8169,7.8426,7.8169,7.8341,188200.0
2009-12-16 11:00:00,9.15,9.16,9.12,9.13,82800.0,7.8255,7.8341,7.7998,7.8084,82800.0
2009-12-16 11:05:00,9.12,9.16,9.12,9.16,89200.0,7.7998,7.8341,7.7998,7.8341,89200.0
2009-12-16 11:10:00,9.16,9.17,9.15,9.17,48800.0,7.8341,7.8426,7.8255,7.8426,48800.0
2009-12-16 11:15:00,9.16,9.19,9.16,9.18,164600.0,7.8341,7.8597,7.8341,7.8512,164600.0
2009-12-16 11:20:00,9.17,9.19,9.17,9.18,128500.0,7.8426,7.8597,7.8426,7.8512,128500.0
2009-12-16 11:25:00,9.18,9.2,9.18,9.19,84300.0,7.8512,7.8683,7.8512,7.8597,84300.0
2009-12-16 11:30:00,9.2,9.2,9.19,9.2,33300.0,7.8683,7.8683,7.8597,7.8683,33300.0
2009-12-16 11:35:00,9.2,9.2,9.19,9.19,27400.0,7.8683,7.8683,7.8597,7.8597,27400.0
2009-12-16 11:40:00,9.2,9.2,9.19,9.2,52000.0,7.8683,7.8683,7.8597,7.8683,52000.0
2009-12-16 11:45:00,9.2,9.21,9.19,9.2,179800.0,7.8683,7.8768,7.8597,7.8683,179800.0
2009-12-16 11:50:00,9.2,9.24,9.19,9.24,182800.0,7.8683,7.9025,7.8597,7.9025,182800.0
2009-12-16 11:55:00,9.24,9.27,9.23,9.27,94700.0,7.9025,7.9281,7.8939,7.9281,94700.0
2009-12-16 12:00:00,9.27,9.28,9.26,9.28,73000.0,7.9281,7.9367,7.9196,7.9367,73000.0
2009-12-16 12:05:00,9.28,9.32,9.27,9.32,316100.0,7.9367,7.9709,7.9281,7.9709,316100.0
2009-12-16 12:10:00,9.31,9.33,9.3,9.33,252200.0,7.9623,7.9794,7.9538,7.9794,252200.0
2009-12-16 12:15:00,9.33,9.33,9.3,9.3,122100.0,7.9794,7.9794,7.9538,7.9538,122100.0
2009-12-16 12:20:00,9.3,9.32,9.3,9.32,79700.0,7.9538,7.9709,7.9538,7.9709,79700.0
2009-12-16 12:25:00,9.32,9.32,9.31,9.32,47000.0,7.9709,7.9709,7.9623,7.9709,47000.0
2009-12-16 12:30:00,9.32,9.35,9.31,9.34,190000.0,7.9709,7.9965,7.9623,7.988,190000.0
2009-12-16 12:35:00,9.35,9.36,9.34,9.36,73800.0,7.9965,8.0051,7.988,8.0051,73800.0
2009-12-16 12:40:00,9.36,9.36,9.35,9.35,62900.0,8.0051,8.0051,7.9965,7.9965,62900.0
2009-12-16 12:45:00,9.36,9.38,9.35,9.37,202700.0,8.0051,8.0222,7.9965,8.0137,202700.0
2009-12-16 12:50:00,9.37,9.38,9.36,9.37,30000.0,8.0137,8.0222,8.0051,8.0137,30000.0
2009-12-16 12:55:00,9.37,9.38,9.37,9.38,30300.0,8.0137,8.0222,8.0137,8.0222,30300.0
2009-12-16 13:00:00,9.37,9.38,9.37,9.37,22600.0,8.0137,8.0222,8.0137,8.0137,22600.0
2009-12-16 13:05:00,9.37,9.38,9.37,9.37,29200.0,8.0137,8.0222,8.0137,8.0137,29200.0
2009-12-16 13:10:00,9.37,9.38,9.37,9.38,44700.0,8.0137,8.0222,8.0137,8.0222,44700.0
2009-12-16 13:15:00,9.37,9.38,9.37,9.38,38700.0,8.0137,8.0222,8.0137,8.0222,38700.0
2009-12-16 13:20:00,9.38,9.38,9.37,9.37,19100.0,8.0222,8.0222,8.0137,8.0137,19100.0
2009-12-16 13:25:00,9.38,9.38,9.37,9.38,49900.0,8.0222,8.0222,8.0137,8.0222,49900.0
2009-12-16 13:30:00,9.38,9.38,9.37,9.38,24700.0,8.0222,8.0222,8.0137,8.0222,24700.0
2009-12-16 13:35:00,9.37,9.38,9.37,9.38,25100.0,8.0137,8.0222,8.0137,8.0222,25100.0
2009-12-16 13:40:00,9.38,9.38,9.33,9.34,137700.0,8.0222,8.0222,7.9794,7.988,137700.0
2009-12-16 13:45:00,9.34,9.34,9.31,9.31,74700.0,7.988,7.988,7.9623,7.9623,74700.0
2009-12-16 13:50:00,9.31,9.31,9.29,9.3,110900.0,7.9623,7.9623,7.9452,7.9538,110900.0
2009-12-16 13:55:00,9.31,9.32,9.3,9.31,31300.0,7.9623,7.9709,7.9538,7.9623,31300.0
2009-12-16 14:00:00,9.32,9.32,9.29,9.31,104300.0,7.9709,7.9709,7.9452,7.9623,104300.0
2009-12-16 14:05:00,9.31,9.35,9.31,9.32,104000.0,7.9623,7.9965,7.9623,7.9709,104000.0
2009-12-16 14:10:00,9.32,9.34,9.32,9.34,47200.0,7.9709,7.988,7.9709,7.988,47200.0
2009-12-16 14:15:00,9.34,9.35,9.29,9.29,148300.0,7.988,7.9965,7.9452,7.9452,148300.0
2009-12-16 14:20:00,9.29,9.31,9.27,9.28,134200.0,7.9452,7.9623,7.9281,7.9367,134200.0
2009-12-16 14:25:00,9.29,9.32,9.28,9.32,74400.0,7.9452,7.9709,7.9367,7.9709,74400.0
2009-12-16 14:30:00,9.32,9.33,9.31,9.33,67700.0,7.9709,7.9794,7.9623,7.9794,67700.0
2009-12-16 14:35:00,9.32,9.36,9.32,9.34,142700.0,7.9709,8.0051,7.9709,7.988,142700.0
2009-12-16 14:40:00,9.35,9.36,9.34,9.34,138200.0,7.9965,8.0051,7.988,7.988,138200.0
2009-12-16 14:45:00,9.34,9.35,9.31,9.31,104100.0,7.988,7.9965,7.9623,7.9623,104100.0
2009-12-16 14:50:00,9.31,9.31,9.28,9.29,131200.0,7.9623,7.9623,7.9367,7.9452,131200.0
2009-12-16 14:55:00,9.28,9.31,9.28,9.3,122000.0,7.9367,7.9623,7.9367,7.9538,122000.0
2009-12-16 15:00:00,9.29,9.3,9.29,9.3,61900.0,7.9452,7.9538,7.9452,7.9538,61900.0
2009-12-16 15:05:00,9.29,9.31,9.29,9.3,74000.0,7.9452,7.9623,7.9452,7.9538,74000.0
2009-12-16 15:10:00,9.31,9.33,9.3,9.33,66800.0,7.9623,7.9794,7.9538,7.9794,66800.0
2009-12-16 15:15:00,9.33,9.35,9.32,9.35,74400.0,7.9794,7.9965,7.9709,7.9965,74400.0
2009-12-16 15:20:00,9.34,9.35,9.34,9.35,57800.0,7.988,7.9965,7.988,7.9965,57800.0
2009-12-16 15:25:00,9.35,9.35,9.34,9.34,115200.0,7.9965,7.9965,7.988,7.988,115200.0
2009-12-16 15:30:00,9.34,9.35,9.33,9.34,257000.0,7.988,7.9965,7.9794,7.988,257000.0
2009-12-16 15:35:00,9.34,9.37,9.34,9.36,158700.0,7.988,8.0137,7.988,8.0051,158700.0
2009-12-16 15:40:00,9.36,9.37,9.33,9.34,169000.0,8.0051,8.0137,7.9794,7.988,169000.0
2009-12-16 15:45:00,9.35,9.35,9.31,9.32,153000.0,7.9965,7.9965,7.9623,7.9709,153000.0
2009-12-16 15:50:00,9.32,9.36,9.31,9.36,221700.0,7.9709,8.0051,7.9623,8.0051,221700.0
2009-12-16 15:55:00,9.36,9.36,9.34,9.36,329700.0,8.0051,8.0051,7.988,8.0051,329700.0
2009-12-17 09:30:00,9.22,9.33,9.18,9.22,125000.0,7.8854,7.9794,7.8512,7.8854,125000.0
2009-12-17 09:35:00,9.23,9.27,9.22,9.23,85300.0,7.8939,7.9281,7.8854,7.8939,85300.0
2009-12-17 09:40:00,9.24,9.24,9.17,9.18,128600.0,7.9025,7.9025,7.8426,7.8512,128600.0
2009-12-17 09:45:00,9.19,9.19,9.15,9.16,72700.0,7.8597,7.8597,7.8255,7.8341,72700.0
2009-12-17 09:50:00,9.16,9.17,9.12,9.13,89200.0,7.8341,7.8426,7.7998,7.8084,89200.0
2009-12-17 09:55:00,9.12,9.16,9.11,9.13,184900.0,7.7998,7.8341,7.7913,7.8084,184900.0
2009-12-17 10:00:00,9.13,9.18,9.12,9.15,85800.0,7.8084,7.8512,7.7998,7.8255,85800.0
2009-12-17 10:05:00,9.14,9.17,9.13,9.17,59800.0,7.8169,7.8426,7.8084,7.8426,59800.0
2009-12-17 10:10:00,9.17,9.19,9.16,9.19,54800.0,7.8426,7.8597,7.8341,7.8597,54800.0
2009-12-17 10:15:00,9.19,9.22,9.19,9.19,58800.0,7.8597,7.8854,7.8597,7.8597,58800.0
2009-12-17 10:20:00,9.2,9.28,9.19,9.23,196800.0,7.8683,7.9367,7.8597,7.8939,196800.0
2009-12-17 10:25:00,9.24,9.24,9.2,9.2,40500.0,7.9025,7.9025,7.8683,7.8683,40500.0
2009-12-17 10:30:00,9.2,9.23,9.2,9.23,42300.0,7.8683,7.8939,7.8683,7.8939,42300.0
2009-12-17 10:35:00,9.23,9.23,9.21,9.21,35100.0,7.8939,7.8939,7.8768,7.8768,35100.0
2009-12-17 10:40:00,9.22,9.22,9.21,9.22,25300.0,7.8854,7.8854,7.8768,7.8854,25300.0
2009-12-17 10:45:00,9.22,9.24,9.18,9.24,93600.0,7.8854,7.9025,7.8512,7.9025,93600.0
2009-12-17 10:50:00,9.24,9.31,9.23,9.3,151800.0,7.9025,7.9623,7.8939,7.9538,151800.0
2009-12-17 10:55:00,9.3,9.33,9.29,9.3,81600.0,7.9538,7.9794,7.9452,7.9538,81600.0
2009-12-17 11:00:00,9.3,9.3,9.22,9.22,157000.0,7.9538,7.9538,7.8854,7.8854,157000.0
2009-12-17 11:05:00,9.22,9.23,9.22,9.22,30700.0,7.8854,7.8939,7.8854,7.8854,30700.0
2009-12-17 11:10:00,9.22,9.23,9.2,9.2,29500.0,7.8854,7.8939,7.8683,7.8683,29500.0
2009-12-17 11:15:00,9.2,9.23,9.19,9.21,54000.0,7.8683,7.8939,7.8597,7.8768,54000.0
2009-12-17 11:20:00,9.21,9.21,9.18,9.18,20300.0,7.8768,7.8768,7.8512,7.8512,20300.0
2009-12-17 11:25:00,9.18,9.2,9.18,9.18,49700.0,7.8512,7.8683,7.8512,7.8512,49700.0
2009-12-17 11:30:00,9.18,9.23,9.14,9.23,100700.0,7.8512,7.8939,7.8169,7.8939,100700.0
2009-12-17 11:35:00,9.22,9.23,9.18,9.18,39900.0,7.8854,7.8939,7.8512,7.8512,39900.0
2009-12-17 11:40:00,9.18,9.19,9.18,9.19,6700.0,7.8512,7.8597,7.8512,7.8597,6700.0
2009-12-17 11:45:00,9.19,9.2,9.17,9.19,66400.0,7.8597,7.8683,7.8426,7.8597,66400.0
2009-12-17 11:50:00,9.19,9.2,9.14,9.15,56000.0,7.8597,7.8683,7.8169,7.8255,56000.0
2009-12-17 11:55:00,9.15,9.15,9.13,9.14,16500.0,7.8255,7.8255,7.8084,7.8169,16500.0
2009-12-17 12:00:00,9.14,9.15,9.12,9.14,97900.0,7.8169,7.8255,7.7998,7.8169,97900.0
2009-12-17 12:05:00,9.15,9.17,9.13,9.15,265300.0,7.8255,7.8426,7.8084,7.8255,265300.0
2009-12-17 12:10:00,9.16,9.24,9.15,9.23,288400.0,7.8341,7.9025,7.8255,7.8939,288400.0
2009-12-17 12:15:00,9.23,9.26,9.21,9.22,324100.0,7.8939,7.9196,7.8768,7.8854,324100.0
2009-12-17 12:20:00,9.23,9.23,9.18,9.2,69400.0,7.8939,7.8939,7.8512,7.8683,69400.0
2009-12-17 12:25:00,9.19,9.2,9.16,9.17,17300.0,7.8597,7.8683,7.8341,7.8426,17300.0
2009-12-17 12:30:00,9.16,9.17,9.14,9.15,15400.0,7.8341,7.8426,7.8169,7.8255,15400.0
2009-12-17 12:35:00,9.14,9.16,9.13,9.16,34400.0,7.8169,7.8341,7.8084,7.8341,34400.0
2009-12-17 12:40:00,9.16,9.16,9.13,9.13,18800.0,7.8341,7.8341,7.8084,7.8084,18800.0
2009-12-17 12:45:00,9.14,9.14,9.13,9.14,41100.0,7.8169,7.8169,7.8084,7.8169,41100.0
2009-12-17 12:50:00,9.13,9.17,9.13,9.17,42200.0,7.8084,7.8426,7.8084,7.8426,42200.0
2009-12-17 12:55:00,9.17,9.17,9.15,9.15,22700.0,7.8426,7.8426,7.8255,7.8255,22700.0
2009-12-17 13:00:00,9.15,9.16,9.15,9.15,13500.0,7.8255,7.8341,7.8255,7.8255,13500.0
2009-12-17 13:05:00,9.15,9.16,9.15,9.15,8700.0,7.8255,7.8341,7.8255,7.8255,8700.0
2009-12-17 13:10:00,9.15,9.16,9.14,9.14,11900.0,7.8255,7.8341,7.8169,7.8169,11900.0
2009-12-17 13:15:00,9.15,9.15,9.14,9.14,7900.0,7.8255,7.8255,7.8169,7.8169,7900.0
2009-12-17 13:20:00,9.15,9.15,9.14,9.14,14400.0,7.8255,7.8255,7.8169,7.8169,14400.0
2009-12-17 13:25:00,9.15,9.18,9.14,9.17,48400.0,7.8255,7.8512,7.8169,7.8426,48400.0
2009-12-17 13:30:00,9.18,9.19,9.17,9.18,27000.0,7.8512,7.8597,7.8426,7.8512,27000.0
2009-12-17 13:35:00,9.18,9.19,9.15,9.16,45300.0,7.8512,7.8597,7.8255,7.8341,45300.0
2009-12-17 13:40:00,9.15,9.16,9.15,9.15,10500.0,7.8255,7.8341,7.8255,7.8255,10500.0
2009-12-17 13:45:00,9.15,9.15,9.13,9.13,22000.0,7.8255,7.8255,7.8084,7.8084,22000.0
2009-12-17 13:50:00,9.14,9.16,9.13,9.16,58400.0,7.8169,7.8341,7.8084,7.8341,58400.0
2009-12-17 13:55:00,9.15,9.16,9.15,9.16,30300.0,7.8255,7.8341,7.8255,7.8341,30300.0
2009-12-17 14:00:00,9.16,9.18,9.15,9.17,84500.0,7.8341,7.8512,7.8255,7.8426,84500.0
2009-12-17 14:05:00,9.16,9.17,9.16,9.17,15900.0,7.8341,7.8426,7.8341,7.8426,15900.0
2009-12-17 14:10:00,9.16,9.17,9.16,9.16,31700.0,7.8341,7.8426,7.8341,7.8341,31700.0
2009-12-17 14:15:00,9.16,9.17,9.16,9.16,10600.0,7.8341,7.8426,7.8341,7.8341,10600.0
2009-12-17 14:20:00,9.16,9.17,9.16,9.16,5000.0,7.8341,7.8426,7.8341,7.8341,5000.0
2009-12-17 14:25:00,9.16,9.17,9.16,9.17,9500.0,7.8341,7.8426,7.8341,7.8426,9500.0
2009-12-17 14:30:00,9.16,9.17,9.16,9.17,12400.0,7.8341,7.8426,7.8341,7.8426,12400.0
2009-12-17 14:35:00,9.16,9.21,9.16,9.2,107800.0,7.8341,7.8768,7.8341,7.8683,107800.0
2009-12-17 14:40:00,9.19,9.2,9.18,9.2,50400.0,7.8597,7.8683,7.8512,7.8683,50400.0
2009-12-17 14:45:00,9.2,9.2,9.19,9.2,17300.0,7.8683,7.8683,7.8597,7.8683,17300.0
2009-12-17 14:50:00,9.19,9.2,9.19,9.2,12000.0,7.8597,7.8683,7.8597,7.8683,12000.0
2009-12-17 14:55:00,9.19,9.2,9.17,9.18,54800.0,7.8597,7.8683,7.8426,7.8512,54800.0
2009-12-17 15:00:00,9.18,9.2,9.18,9.2,47800.0,7.8512,7.8683,7.8512,7.8683,47800.0
2009-12-17 15:05:00,9.2,9.2,9.19,9.19,38900.0,7.8683,7.8683,7.8597,7.8597,38900.0
2009-12-17 15:10:00,9.2,9.2,9.19,9.19,43000.0,7.8683,7.8683,7.8597,7.8597,43000.0
2009-12-17 15:15:00,9.19,9.2,9.18,9.2,29300.0,7.8597,7.8683,7.8512,7.8683,29300.0
2009-12-17 15:20:00,9.2,9.22,9.19,9.2,107600.0,7.8683,7.8854,7.8597,7.8683,107600.0
2009-12-17 15:25:00,9.21,9.21,9.2,9.21,28600.0,7.8768,7.8768,7.8683,7.8768,28600.0
2009-12-17 15:30:00,9.2,9.22,9.2,9.21,65700.0,7.8683,7.8854,7.8683,7.8768,65700.0
2009-12-17 15:35:00,9.21,9.24,9.2,9.2,126700.0,7.8768,7.9025,7.8683,7.8683,126700.0
2009-12-17 15:40:00,9.2,9.24,9.2,9.24,124900.0,7.8683,7.9025,7.8683,7.9025,124900.0
2009-12-17 15:45:00,9.24,9.24,9.21,9.24,170100.0,7.9025,7.9025,7.8768,7.9025,170100.0
2009-12-17 15:50:00,9.23,9.25,9.23,9.24,129100.0,7.8939,7.911,7.8939,7.9025,129100.0
2009-12-17 15:55:00,9.24,9.25,9.2,9.2,300000.0,7.9025,7.911,7.8683,7.8683,300000.0
2009-12-18 09:30:00,9.28,9.49,9.24,9.3,1054400.0,7.9367,8.1163,7.9025,7.9538,1054400.0
2009-12-18 09:35:00,9.3,9.31,9.25,9.25,229300.0,7.9538,7.9623,7.911,7.911,229300.0
2009-12-18 09:40:00,9.25,9.28,9.25,9.28,71200.0,7.911,7.9367,7.911,7.9367,71200.0
2009-12-18 09:45:00,9.28,9.34,9.28,9.32,166100.0,7.9367,7.988,7.9367,7.9709,166100.0
2009-12-18 09:50:00,9.32,9.34,9.32,9.33,56600.0,7.9709,7.988,7.9709,7.9794,56600.0
2009-12-18 09:55:00,9.33,9.34,9.29,9.3,202400.0,7.9794,7.988,7.9452,7.9538,202400.0
2009-12-18 10:00:00,9.31,9.31,9.26,9.29,136000.0,7.9623,7.9623,7.9196,7.9452,136000.0
2009-12-18 10:05:00,9.28,9.31,9.27,9.27,134700.0,7.9367,7.9623,7.9281,7.9281,134700.0
2009-12-18 10:10:00,9.28,9.31,9.28,9.29,158700.0,7.9367,7.9623,7.9367,7.9452,158700.0
2009-12-18 10:15:00,9.3,9.31,9.27,9.28,211500.0,7.9538,7.9623,7.9281,7.9367,211500.0
2009-12-18 10:20:00,9.28,9.28,9.21,9.21,114900.0,7.9367,7.9367,7.8768,7.8768,114900.0
2009-12-18 10:25:00,9.21,9.22,9.2,9.2,39300.0,7.8768,7.8854,7.8683,7.8683,39300.0
2009-12-18 10:30:00,9.2,9.24,9.2,9.23,68700.0,7.8683,7.9025,7.8683,7.8939,68700.0
2009-12-18 10:35:00,9.23,9.24,9.23,9.23,40700.0,7.8939,7.9025,7.8939,7.8939,40700.0
2009-12-18 10:40:00,9.24,9.24,9.23,9.24,72800.0,7.9025,7.9025,7.8939,7.9025,72800.0
2009-12-18 10:45:00,9.23,9.24,9.23,9.23,55800.0,7.8939,7.9025,7.8939,7.8939,55800.0
2009-12-18 10:50:00,9.23,9.24,9.23,9.24,103600.0,7.8939,7.9025,7.8939,7.9025,103600.0
2009-12-18 10:55:00,9.23,9.26,9.23,9.26,176200.0,7.8939,7.9196,7.8939,7.9196,176200.0
2009-12-18 11:00:00,9.26,9.26,9.25,9.25,103300.0,7.9196,7.9196,7.911,7.911,103300.0
2009-12-18 11:05:00,9.25,9.26,9.24,9.24,94100.0,7.911,7.9196,7.9025,7.9025,94100.0
2009-12-18 11:10:00,9.24,9.25,9.24,9.24,47200.0,7.9025,7.911,7.9025,7.9025,47200.0
2009-12-18 11:15:00,9.24,9.25,9.23,9.24,123200.0,7.9025,7.911,7.8939,7.9025,123200.0
2009-12-18 11:20:00,9.24,9.25,9.24,9.24,30600.0,7.9025,7.911,7.9025,7.9025,30600.0
2009-12-18 11:25:00,9.25,9.25,9.21,9.23,58600.0,7.911,7.911,7.8768,7.8939,58600.0
2009-12-18 11:30:00,9.23,9.24,9.22,9.23,35800.0,7.8939,7.9025,7.8854,7.8939,35800.0
2009-12-18 11:35:00,9.23,9.24,9.2,9.2,73900.0,7.8939,7.9025,7.8683,7.8683,73900.0
2009-12-18 11:40:00,9.2,9.2,9.16,9.16,53100.0,7.8683,7.8683,7.8341,7.8341,53100.0
2009-12-18 11:45:00,9.16,9.17,9.16,9.16,24200.0,7.8341,7.8426,7.8341,7.8341,24200.0
2009-12-18 11:50:00,9.16,9.19,9.16,9.17,74800.0,7.8341,7.8597,7.8341,7.8426,74800.0
2009-12-18 11:55:00,9.17,9.21,9.16,9.21,49700.0,7.8426,7.8768,7.8341,7.8768,49700.0
2009-12-18 12:00:00,9.2,9.21,9.2,9.2,40300.0,7.8683,7.8768,7.8683,7.8683,40300.0
2009-12-18 12:05:00,9.2,9.21,9.2,9.2,16800.0,7.8683,7.8768,7.8683,7.8683,16800.0
2009-12-18 12:10:00,9.21,9.21,9.2,9.2,11600.0,7.8768,7.8768,7.8683,7.8683,11600.0
2009-12-18 12:15:00,9.21,9.21,9.17,9.18,69000.0,7.8768,7.8768,7.8426,7.8512,69000.0
2009-12-18 12:20:00,9.17,9.21,9.17,9.21,41800.0,7.8426,7.8768,7.8426,7.8768,41800.0
2009-12-18 12:25:00,9.2,9.21,9.18,9.18,49900.0,7.8683,7.8768,7.8512,7.8512,49900.0
2009-12-18 12:30:00,9.18,9.19,9.16,9.16,32300.0,7.8512,7.8597,7.8341,7.8341,32300.0
2009-12-18 12:35:00,9.16,9.17,9.16,9.17,9000.0,7.8341,7.8426,7.8341,7.8426,9000.0
2009-12-18 12:40:00,9.17,9.17,9.16,9.16,18400.0,7.8426,7.8426,7.8341,7.8341,18400.0
2009-12-18 12:45:00,9.16,9.17,9.16,9.16,10100.0,7.8341,7.8426,7.8341,7.8341,10100.0
2009-12-18 12:50:00,9.16,9.18,9.16,9.17,68300.0,7.8341,7.8512,7.8341,7.8426,68300.0
2009-12-18 12:55:00,9.17,9.18,9.16,9.16,11300.0,7.8426,7.8512,7.8341,7.8341,11300.0
2009-12-18 13:00:00,9.16,9.17,9.16,9.16,38600.0,7.8341,7.8426,7.8341,7.8341,38600.0
2009-12-18 13:05:00,9.16,9.17,9.16,9.17,12500.0,7.8341,7.8426,7.8341,7.8426,12500.0
2009-12-18 13:10:00,9.17,9.17,9.16,9.16,27200.0,7.8426,7.8426,7.8341,7.8341,27200.0
2009-12-18 13:15:00,9.17,9.17,9.15,9.16,82800.0,7.8426,7.8426,7.8255,7.8341,82800.0
2009-12-18 13:20:00,9.15,9.19,9.15,9.19,83700.0,7.8255,7.8597,7.8255,7.8597,83700.0
2009-12-18 13:25:00,9.19,9.22,9.18,9.2,78600.0,7.8597,7.8854,7.8512,7.8683,78600.0
2009-12-18 13:30:00,9.2,9.2,9.17,9.17,29400.0,7.8683,7.8683,7.8426,7.8426,29400.0
2009-12-18 13:35:00,9.17,9.17,9.16,9.16,28600.0,7.8426,7.8426,7.8341,7.8341,28600.0
2009-12-18 13:40:00,9.16,9.17,9.16,9.16,14600.0,7.8341,7.8426,7.8341,7.8341,14600.0
2009-12-18 13:45:00,9.16,9.17,9.16,9.17,17600.0,7.8341,7.8426,7.8341,7.8426,17600.0
2009-12-18 13:50:00,9.16,9.17,9.16,9.16,28600.0,7.8341,7.8426,7.8341,7.8341,28600.0
2009-12-18 13:55:00,9.17,9.17,9.16,9.17,18000.0,7.8426,7.8426,7.8341,7.8426,18000.0
2009-12-18 14:00:00,9.16,9.17,9.16,9.16,113300.0,7.8341,7.8426,7.8341,7.8341,113300.0
2009-12-18 14:05:00,9.16,9.19,9.16,9.17,84100.0,7.8341,7.8597,7.8341,7.8426,84100.0
2009-12-18 14:10:00,9.18,9.18,9.16,9.16,46300.0,7.8512,7.8512,7.8341,7.8341,46300.0
2009-12-18 14:15:00,9.17,9.19,9.16,9.19,31200.0,7.8426,7.8597,7.8341,7.8597,31200.0
2009-12-18 14:20:00,9.18,9.19,9.17,9.19,97400.0,7.8512,7.8597,7.8426,7.8597,97400.0
2009-12-18 14:25:00,9.19,9.19,9.17,9.18,57700.0,7.8597,7.8597,7.8426,7.8512,57700.0
2009-12-18 14:30:00,9.18,9.18,9.17,9.17,9900.0,7.8512,7.8512,7.8426,7.8426,9900.0
2009-12-18 14:35:00,9.17,9.19,9.17,9.19,57800.0,7.8426,7.8597,7.8426,7.8597,57800.0
2009-12-18 14:40:00,9.19,9.22,9.18,9.22,41800.0,7.8597,7.8854,7.8512,7.8854,41800.0
2009-12-18 14:45:00,9.22,9.23,9.2,9.21,42900.0,7.8854,7.8939,7.8683,7.8768,42900.0
2009-12-18 14:50:00,9.2,9.21,9.2,9.21,11800.0,7.8683,7.8768,7.8683,7.8768,11800.0
2009-12-18 14:55:00,9.2,9.21,9.2,9.2,18600.0,7.8683,7.8768,7.8683,7.8683,18600.0
2009-12-18 15:00:00,9.2,9.21,9.2,9.2,22500.0,7.8683,7.8768,7.8683,7.8683,22500.0
2009-12-18 15:05:00,9.2,9.23,9.2,9.21,62300.0,7.8683,7.8939,7.8683,7.8768,62300.0
2009-12-18 15:10:00,9.22,9.22,9.21,9.22,12600.0,7.8854,7.8854,7.8768,7.8854,12600.0
2009-12-18 15:15:00,9.21,9.22,9.2,9.22,53200.0,7.8768,7.8854,7.8683,7.8854,53200.0
2009-12-18 15:20:00,9.22,9.24,9.21,9.21,90800.0,7.8854,7.9025,7.8768,7.8768,90800.0
2009-12-18 15:25:00,9.21,9.22,9.2,9.2,64400.0,7.8768,7.8854,7.8683,7.8683,64400.0
2009-12-18 15:30:00,9.21,9.21,9.19,9.2,127100.0,7.8768,7.8768,7.8597,7.8683,127100.0
2009-12-18 15:35:00,9.21,9.23,9.2,9.21,83100.0,7.8768,7.8939,7.8683,7.8768,83100.0
2009-12-18 15:40:00,9.22,9.25,9.21,9.25,194200.0,7.8854,7.911,7.8768,7.911,194200.0
2009-12-18 15:45:00,9.25,9.25,9.22,9.22,187800.0,7.911,7.911,7.8854,7.8854,187800.0
2009-12-18 15:50:00,9.22,9.24,9.22,9.23,232300.0,7.8854,7.9025,7.8854,7.8939,232300.0
2009-12-18 15:55:00,9.23,9.27,9.23,9.26,801700.0,7.8939,7.9281,7.8939,7.9196,801700.0
2009-12-21 09:30:00,9.37,9.39,9.32,9.35,88800.0,8.0137,8.0308,7.9709,7.9965,88800.0
2009-12-21 09:35:00,9.34,9.38,9.28,9.33,71900.0,7.988,8.0222,7.9367,7.9794,71900.0
2009-12-21 09:40:00,9.33,9.36,9.33,9.35,33800.0,7.9794,8.0051,7.9794,7.9965,33800.0
2009-12-21 09:45:00,9.35,9.36,9.35,9.35,67100.0,7.9965,8.0051,7.9965,7.9965,67100.0
2009-12-21 09:50:00,9.35,9.35,9.24,9.25,173500.0,7.9965,7.9965,7.9025,7.911,173500.0
2009-12-21 09:55:00,9.25,9.27,9.23,9.25,90700.0,7.911,7.9281,7.8939,7.911,90700.0
2009-12-21 10:00:00,9.25,9.3,9.23,9.29,68000.0,7.911,7.9538,7.8939,7.9452,68000.0
2009-12-21 10:05:00,9.3,9.31,9.29,9.3,16700.0,7.9538,7.9623,7.9452,7.9538,16700.0
2009-12-21 10:10:00,9.3,9.31,9.29,9.31,57800.0,7.9538,7.9623,7.9452,7.9623,57800.0
2009-12-21 10:15:00,9.31,9.32,9.3,9.31,34900.0,7.9623,7.9709,7.9538,7.9623,34900.0
2009-12-21 10:20:00,9.32,9.32,9.3,9.31,64300.0,7.9709,7.9709,7.9538,7.9623,64300.0
2009-12-21 10:25:00,9.31,9.32,9.31,9.32,32700.0,7.9623,7.9709,7.9623,7.9709,32700.0
2009-12-21 10:30:00,9.32,9.34,9.31,9.34,59800.0,7.9709,7.988,7.9623,7.988,59800.0
2009-12-21 10:35:00,9.34,9.34,9.31,9.33,128000.0,7.988,7.988,7.9623,7.9794,128000.0
2009-12-21 10:40:00,9.32,9.33,9.31,9.31,42500.0,7.9709,7.9794,7.9623,7.9623,42500.0
2009-12-21 10:45:00,9.31,9.32,9.31,9.31,73800.0,7.9623,7.9709,7.9623,7.9623,73800.0
2009-12-21 10:50:00,9.31,9.32,9.31,9.31,48100.0,7.9623,7.9709,7.9623,7.9623,48100.0
2009-12-21 10:55:00,9.31,9.32,9.31,9.31,24800.0,7.9623,7.9709,7.9623,7.9623,24800.0
2009-12-21 11:00:00,9.31,9.32,9.26,9.26,295500.0,7.9623,7.9709,7.9196,7.9196,295500.0
2009-12-21 11:05:00,9.26,9.31,9.26,9.3,81300.0,7.9196,7.9623,7.9196,7.9538,81300.0
2009-12-21 11:10:00,9.31,9.32,9.3,9.32,39800.0,7.9623,7.9709,7.9538,7.9709,39800.0
2009-12-21 11:15:00,9.32,9.35,9.31,9.35,58700.0,7.9709,7.9965,7.9623,7.9965,58700.0
2009-12-21 11:20:00,9.34,9.36,9.34,9.35,54800.0,7.988,8.0051,7.988,7.9965,54800.0
2009-12-21 11:25:00,9.36,9.38,9.35,9.37,86200.0,8.0051,8.0222,7.9965,8.0137,86200.0
2009-12-21 11:30:00,9.37,9.38,9.35,9.35,108900.0,8.0137,8.0222,7.9965,7.9965,108900.0
2009-12-21 11:35:00,9.36,9.36,9.35,9.35,52500.0,8.0051,8.0051,7.9965,7.9965,52500.0
2009-12-21 11:40:00,9.36,9.36,9.35,9.35,28000.0,8.0051,8.0051,7.9965,7.9965,28000.0
2009-12-21 11:45:00,9.36,9.36,9.35,9.35,18900.0,8.0051,8.0051,7.9965,7.9965,18900.0
2009-12-21 11:50:00,9.35,9.36,9.35,9.36,20200.0,7.9965,8.0051,7.9965,8.0051,20200.0
2009-12-21 11:55:00,9.35,9.36,9.35,9.35,24600.0,7.9965,8.0051,7.9965,7.9965,24600.0
2009-12-21 12:00:00,9.35,9.36,9.35,9.36,9300.0,7.9965,8.0051,7.9965,8.0051,9300.0
2009-12-21 12:05:00,9.35,9.38,9.35,9.37,71600.0,7.9965,8.0222,7.9965,8.0137,71600.0
2009-12-21 12:10:00,9.37,9.38,9.35,9.35,40400.0,8.0137,8.0222,7.9965,7.9965,40400.0
2009-12-21 12:15:00,9.35,9.36,9.35,9.35,16600.0,7.9965,8.0051,7.9965,7.9965,16600.0
2009-12-21 12:20:00,9.35,9.36,9.33,9.33,54000.0,7.9965,8.0051,7.9794,7.9794,54000.0
2009-12-21 12:25:00,9.33,9.34,9.31,9.31,44200.0,7.9794,7.988,7.9623,7.9623,44200.0
2009-12-21 12:30:00,9.31,9.35,9.31,9.34,45900.0,7.9623,7.9965,7.9623,7.988,45900.0
2009-12-21 12:35:00,9.34,9.35,9.34,9.34,2500.0,7.988,7.9965,7.988,7.988,2500.0
2009-12-21 12:40:00,9.34,9.35,9.34,9.34,27000.0,7.988,7.9965,7.988,7.988,27000.0
2009-12-21 12:45:00,9.34,9.35,9.33,9.33,28500.0,7.988,7.9965,7.9794,7.9794,28500.0
2009-12-21 12:50:00,9.33,9.34,9.33,9.33,23400.0,7.9794,7.988,7.9794,7.9794,23400.0
2009-12-21 12:55:00,9.34,9.35,9.33,9.35,27900.0,7.988,7.9965,7.9794,7.9965,27900.0
2009-12-21 13:00:00,9.34,9.37,9.34,9.36,23000.0,7.988,8.0137,7.988,8.0051,23000.0
2009-12-21 13:05:00,9.36,9.37,9.36,9.36,10600.0,8.0051,8.0137,8.0051,8.0051,10600.0
2009-12-21 13:10:00,9.37,9.37,9.35,9.35,75200.0,8.0137,8.0137,7.9965,7.9965,75200.0
2009-12-21 13:15:00,9.36,9.36,9.35,9.35,18700.0,8.0051,8.0051,7.9965,7.9965,18700.0
2009-12-21 13:20:00,9.36,9.37,9.35,9.37,32400.0,8.0051,8.0137,7.9965,8.0137,32400.0
2009-12-21 13:25:00,9.37,9.38,9.36,9.37,41400.0,8.0137,8.0222,8.0051,8.0137,41400.0
2009-12-21 13:30:00,9.38,9.38,9.37,9.38,11800.0,8.0222,8.0222,8.0137,8.0222,11800.0
2009-12-21 13:35:00,9.38,9.38,9.37,9.38,17900.0,8.0222,8.0222,8.0137,8.0222,17900.0
2009-12-21 13:40:00,9.38,9.38,9.36,9.36,29800.0,8.0222,8.0222,8.0051,8.0051,29800.0
2009-12-21 13:45:00,9.36,9.38,9.36,9.38,35800.0,8.0051,8.0222,8.0051,8.0222,35800.0
2009-12-21 13:50:00,9.38,9.38,9.37,9.37,12500.0,8.0222,8.0222,8.0137,8.0137,12500.0
2009-12-21 13:55:00,9.38,9.38,9.37,9.37,19900.0,8.0222,8.0222,8.0137,8.0137,19900.0
2009-12-21 14:00:00,9.37,9.38,9.37,9.37,8900.0,8.0137,8.0222,8.0137,8.0137,8900.0
2009-12-21 14:05:00,9.37,9.38,9.37,9.37,16100.0,8.0137,8.0222,8.0137,8.0137,16100.0
2009-12-21 14:10:00,9.38,9.38,9.37,9.38,10500.0,8.0222,8.0222,8.0137,8.0222,10500.0
2009-12-21 14:15:00,9.38,9.38,9.37,9.37,13500.0,8.0222,8.0222,8.0137,8.0137,13500.0
2009-12-21 14:20:00,9.37,9.38,9.37,9.37,33500.0,8.0137,8.0222,8.0137,8.0137,33500.0
2009-12-21 14:25:00,9.37,9.38,9.36,9.36,32600.0,8.0137,8.0222,8.0051,8.0051,32600.0
2009-12-21 14:30:00,9.37,9.37,9.36,9.36,25100.0,8.0137,8.0137,8.0051,8.0051,25100.0
2009-12-21 14:35:00,9.37,9.37,9.36,9.36,42600.0,8.0137,8.0137,8.0051,8.0051,42600.0
2009-12-21 14:40:00,9.36,9.37,9.35,9.36,42900.0,8.0051,8.0137,7.9965,8.0051,42900.0
2009-12-21 14:45:00,9.36,9.36,9.35,9.36,39500.0,8.0051,8.0051,7.9965,8.0051,39500.0
2009-12-21 14:50:00,9.36,9.41,9.35,9.41,207900.0,8.0051,8.0479,7.9965,8.0479,207900.0
2009-12-21 14:55:00,9.41,9.41,9.38,9.38,91200.0,8.0479,8.0479,8.0222,8.0222,91200.0
2009-12-21 15:00:00,9.39,9.39,9.38,9.39,46900.0,8.0308,8.0308,8.0222,8.0308,46900.0
2009-12-21 15:05:00,9.39,9.41,9.38,9.41,174900.0,8.0308,8.0479,8.0222,8.0479,174900.0
2009-12-21 15:10:00,9.41,9.41,9.39,9.39,77500.0,8.0479,8.0479,8.0308,8.0308,77500.0
2009-12-21 15:15:00,9.39,9.4,9.38,9.39,83700.0,8.0308,8.0393,8.0222,8.0308,83700.0
2009-12-21 15:20:00,9.39,9.42,9.38,9.42,111600.0,8.0308,8.0564,8.0222,8.0564,111600.0
2009-12-21 15:25:00,9.42,9.42,9.4,9.4,83000.0,8.0564,8.0564,8.0393,8.0393,83000.0
2009-12-21 15:30:00,9.41,9.43,9.4,9.43,93100.0,8.0479,8.065,8.0393,8.065,93100.0
2009-12-21 15:35:00,9.43,9.43,9.42,9.42,151900.0,8.065,8.065,8.0564,8.0564,151900.0
2009-12-21 15:40:00,9.42,9.43,9.42,9.43,137600.0,8.0564,8.065,8.0564,8.065,137600.0
2009-12-21 15:45:00,9.42,9.44,9.42,9.44,228900.0,8.0564,8.0735,8.0564,8.0735,228900.0
2009-12-21 15:50:00,9.43,9.46,9.43,9.45,291400.0,8.065,8.0906,8.065,8.0821,291400.0
2009-12-21 15:55:00,9.45,9.46,9.42,9.42,328100.0,8.0821,8.0906,8.0564,8.0564,328100.0
2009-12-22 09:30:00,9.49,9.49,9.4,9.48,119600.0,8.1163,8.1163,8.0393,8.1077,119600.0
2009-12-22 09:35:00,9.48,9.58,9.46,9.58,176400.0,8.1077,8.1933,8.0906,8.1933,176400.0
2009-12-22 09:40:00,9.58,9.62,9.57,9.6,135600.0,8.1933,8.2275,8.1847,8.2104,135600.0
2009-12-22 09:45:00,9.6,9.61,9.56,9.58,168200.0,8.2104,8.2189,8.1762,8.1933,168200.0
2009-12-22 09:50:00,9.59,9.6,9.54,9.55,135600.0,8.2018,8.2104,8.159,8.1676,135600.0
2009-12-22 09:55:00,9.56,9.68,9.56,9.64,419500.0,8.1762,8.2788,8.1762,8.2446,419500.0
2009-12-22 10:00:00,9.65,9.74,9.61,9.66,360300.0,8.2531,8.3301,8.2189,8.2617,360300.0
2009-12-22 10:05:00,9.66,9.69,9.64,9.64,184300.0,8.2617,8.2873,8.2446,8.2446,184300.0
2009-12-22 10:10:00,9.65,9.7,9.63,9.7,170300.0,8.2531,8.2959,8.236,8.2959,170300.0
2009-12-22 10:15:00,9.7,9.72,9.69,9.71,66800.0,8.2959,8.313,8.2873,8.3044,66800.0
2009-12-22 10:20:00,9.71,9.74,9.69,9.7,176800.0,8.3044,8.3301,8.2873,8.2959,176800.0
2009-12-22 10:25:00,9.7,9.75,9.68,9.74,180200.0,8.2959,8.3386,8.2788,8.3301,180200.0
2009-12-22 10:30:00,9.73,9.75,9.72,9.75,121600.0,8.3215,8.3386,8.313,8.3386,121600.0
2009-12-22 10:35:00,9.75,9.75,9.72,9.72,95800.0,8.3386,8.3386,8.313,8.313,95800.0
2009-12-22 10:40:00,9.72,9.73,9.71,9.71,49000.0,8.313,8.3215,8.3044,8.3044,49000.0
2009-12-22 10:45:00,9.71,9.73,9.71,9.73,87300.0,8.3044,8.3215,8.3044,8.3215,87300.0
2009-12-22 10:50:00,9.72,9.73,9.72,9.72,49300.0,8.313,8.3215,8.313,8.313,49300.0
2009-12-22 10:55:00,9.72,9.73,9.72,9.73,29700.0,8.313,8.3215,8.313,8.3215,29700.0
2009-12-22 11:00:00,9.72,9.73,9.69,9.7,78700.0,8.313,8.3215,8.2873,8.2959,78700.0
2009-12-22 11:05:00,9.69,9.72,9.69,9.72,87900.0,8.2873,8.313,8.2873,8.313,87900.0
2009-12-22 11:10:00,9.71,9.72,9.67,9.67,80700.0,8.3044,8.313,8.2702,8.2702,80700.0
2009-12-22 11:15:00,9.67,9.68,9.67,9.68,65800.0,8.2702,8.2788,8.2702,8.2788,65800.0
2009-12-22 11:20:00,9.67,9.7,9.67,9.69,100700.0,8.2702,8.2959,8.2702,8.2873,100700.0
2009-12-22 11:25:00,9.7,9.73,9.69,9.72,100400.0,8.2959,8.3215,8.2873,8.313,100400.0
2009-12-22 11:30:00,9.72,9.73,9.69,9.7,161000.0,8.313,8.3215,8.2873,8.2959,161000.0
2009-12-22 11:35:00,9.71,9.71,9.66,9.67,106400.0,8.3044,8.3044,8.2617,8.2702,106400.0
2009-12-22 11:40:00,9.66,9.67,9.66,9.67,50500.0,8.2617,8.2702,8.2617,8.2702,50500.0
2009-12-22 11:45:00,9.67,9.68,9.66,9.66,95400.0,8.2702,8.2788,8.2617,8.2617,95400.0
2009-12-22 11:50:00,9.66,9.67,9.66,9.67,27200.0,8.2617,8.2702,8.2617,8.2702,27200.0
2009-12-22 11:55:00,9.66,9.72,9.66,9.72,155100.0,8.2617,8.313,8.2617,8.313,155100.0
2009-12-22 12:00:00,9.71,9.73,9.71,9.71,181500.0,8.3044,8.3215,8.3044,8.3044,181500.0
2009-12-22 12:05:00,9.71,9.72,9.71,9.72,24600.0,8.3044,8.313,8.3044,8.313,24600.0
2009-12-22 12:10:00,9.71,9.74,9.71,9.73,142200.0,8.3044,8.3301,8.3044,8.3215,142200.0
2009-12-22 12:15:00,9.73,9.76,9.73,9.75,82600.0,8.3215,8.3472,8.3215,8.3386,82600.0
2009-12-22 12:20:00,9.75,9.8,9.75,9.8,119200.0,8.3386,8.3814,8.3386,8.3814,119200.0
2009-12-22 12:25:00,9.8,9.83,9.79,9.83,178400.0,8.3814,8.4071,8.3729,8.4071,178400.0
2009-12-22 12:30:00,9.83,9.88,9.82,9.87,179800.0,8.4071,8.4498,8.3985,8.4413,179800.0
2009-12-22 12:35:00,9.88,9.88,9.8,9.8,241000.0,8.4498,8.4498,8.3814,8.3814,241000.0
2009-12-22 12:40:00,9.81,9.82,9.79,9.81,88400.0,8.39,8.3985,8.3729,8.39,88400.0
2009-12-22 12:45:00,9.8,9.81,9.77,9.78,129300.0,8.3814,8.39,8.3558,8.3643,129300.0
2009-12-22 12:50:00,9.77,9.83,9.77,9.83,94300.0,8.3558,8.4071,8.3558,8.4071,94300.0
2009-12-22 12:55:00,9.83,9.86,9.82,9.85,126700.0,8.4071,8.4327,8.3985,8.4242,126700.0
2009-12-22 13:00:00,9.86,9.88,9.85,9.88,78900.0,8.4327,8.4498,8.4242,8.4498,78900.0
2009-12-22 13:05:00,9.87,9.93,9.86,9.92,308500.0,8.4413,8.4926,8.4327,8.484,308500.0
2009-12-22 13:10:00,9.92,9.94,9.88,9.89,121000.0,8.484,8.5011,8.4498,8.4584,121000.0
2009-12-22 13:15:00,9.88,9.89,9.85,9.88,160800.0,8.4498,8.4584,8.4242,8.4498,160800.0
2009-12-22 13:20:00,9.88,9.9,9.88,9.9,23600.0,8.4498,8.4669,8.4498,8.4669,23600.0
2009-12-22 13:25:00,9.9,9.9,9.88,9.88,84700.0,8.4669,8.4669,8.4498,8.4498,84700.0
2009-12-22 13:30:00,9.89,9.95,9.89,9.95,120700.0,8.4584,8.5097,8.4584,8.5097,120700.0
2009-12-22 13:35:00,9.95,9.97,9.93,9.96,133200.0,8.5097,8.5268,8.4926,8.5182,133200.0
2009-12-22 13:40:00,9.96,9.98,9.94,9.98,115200.0,8.5182,8.5354,8.5011,8.5354,115200.0
2009-12-22 13:45:00,9.98,10.0,9.98,9.99,113700.0,8.5354,8.5525,8.5354,8.5439,113700.0
2009-12-22 13:50:00,9.99,10.03,9.99,10.02,149600.0,8.5439,8.5781,8.5439,8.5696,149600.0
2009-12-22 13:55:00,10.02,10.03,9.98,9.99,86300.0,8.5696,8.5781,8.5354,8.5439,86300.0
2009-12-22 14:00:00,9.98,10.0,9.95,9.98,197800.0,8.5354,8.5525,8.5097,8.5354,197800.0
2009-12-22 14:05:00,9.97,9.98,9.96,9.97,137700.0,8.5268,8.5354,8.5182,8.5268,137700.0
2009-12-22 14:10:00,9.97,9.97,9.94,9.94,132200.0,8.5268,8.5268,8.5011,8.5011,132200.0
2009-12-22 14:15:00,9.95,9.95,9.92,9.93,128300.0,8.5097,8.5097,8.484,8.4926,128300.0
2009-12-22 14:20:00,9.93,9.93,9.9,9.91,94600.0,8.4926,8.4926,8.4669,8.4755,94600.0
2009-12-22 14:25:00,9.91,9.94,9.91,9.93,115200.0,8.4755,8.5011,8.4755,8.4926,115200.0
2009-12-22 14:30:00,9.93,9.94,9.92,9.93,149500.0,8.4926,8.5011,8.484,8.4926,149500.0
2009-12-22 14:35:00,9.93,9.94,9.9,9.93,213100.0,8.4926,8.5011,8.4669,8.4926,213100.0
2009-12-22 14:40:00,9.93,9.95,9.93,9.94,46300.0,8.4926,8.5097,8.4926,8.5011,46300.0
2009-12-22 14:45:00,9.94,9.95,9.94,9.95,61100.0,8.5011,8.5097,8.5011,8.5097,61100.0
2009-12-22 14:50:00,9.95,9.95,9.9,9.9,311300.0,8.5097,8.5097,8.4669,8.4669,311300.0
2009-12-22 14:55:00,9.9,9.91,9.89,9.89,91700.0,8.4669,8.4755,8.4584,8.4584,91700.0
2009-12-22 15:00:00,9.89,9.94,9.88,9.94,210100.0,8.4584,8.5011,8.4498,8.5011,210100.0
2009-12-22 15:05:00,9.94,9.94,9.91,9.91,120600.0,8.5011,8.5011,8.4755,8.4755,120600.0
2009-12-22 15:10:00,9.91,9.91,9.89,9.89,80100.0,8.4755,8.4755,8.4584,8.4584,80100.0
2009-12-22 15:15:00,9.9,9.91,9.87,9.9,156500.0,8.4669,8.4755,8.4413,8.4669,156500.0
2009-12-22 15:20:00,9.91,9.91,9.87,9.88,147300.0,8.4755,8.4755,8.4413,8.4498,147300.0
2009-12-22 15:25:00,9.87,9.91,9.86,9.88,227200.0,8.4413,8.4755,8.4327,8.4498,227200.0
2009-12-22 15:30:00,9.88,9.91,9.87,9.9,117400.0,8.4498,8.4755,8.4413,8.4669,117400.0
2009-12-22 15:35:00,9.9,9.92,9.88,9.89,159800.0,8.4669,8.484,8.4498,8.4584,159800.0
2009-12-22 15:40:00,9.88,9.89,9.84,9.86,265900.0,8.4498,8.4584,8.4156,8.4327,265900.0
2009-12-22 15:45:00,9.86,9.86,9.82,9.82,457000.0,8.4327,8.4327,8.3985,8.3985,457000.0
2009-12-22 15:50:00,9.85,9.85,9.8,9.84,592000.0,8.4242,8.4242,8.3814,8.4156,592000.0
2009-12-22 15:55:00,9.84,9.87,9.83,9.86,418800.0,8.4156,8.4413,8.4071,8.4327,418800.0
2009-12-23 09:30:00,10.01,10.03,9.96,10.01,172900.0,8.561,8.5781,8.5182,8.561,172900.0
2009-12-23 09:35:00,10.0,10.09,9.99,10.05,141500.0,8.5525,8.6294,8.5439,8.5952,141500.0
2009-12-23 09:40:00,10.04,10.12,10.04,10.11,237700.0,8.5867,8.6551,8.5867,8.6465,237700.0
2009-12-23 09:45:00,10.11,10.15,10.1,10.15,258200.0,8.6465,8.6807,8.638,8.6807,258200.0
2009-12-23 09:50:00,10.15,10.17,10.15,10.16,223500.0,8.6807,8.6979,8.6807,8.6893,223500.0
2009-12-23 09:55:00,10.16,10.17,10.11,10.13,212900.0,8.6893,8.6979,8.6465,8.6636,212900.0
2009-12-23 10:00:00,10.13,10.13,9.97,10.0,1159100.0,8.6636,8.6636,8.5268,8.5525,1159100.0
2009-12-23 10:05:00,10.01,10.08,9.99,10.05,503100.0,8.561,8.6209,8.5439,8.5952,503100.0
2009-12-23 10:10:00,10.05,10.07,10.0,10.0,206300.0,8.5952,8.6123,8.5525,8.5525,206300.0
2009-12-23 10:15:00,10.0,10.02,10.0,10.02,166000.0,8.5525,8.5696,8.5525,8.5696,166000.0
2009-12-23 10:20:00,10.02,10.04,10.0,10.0,136200.0,8.5696,8.5867,8.5525,8.5525,136200.0
2009-12-23 10:25:00,10.0,10.02,10.0,10.01,286200.0,8.5525,8.5696,8.5525,8.561,286200.0
2009-12-23 10:30:00,10.01,10.02,10.0,10.01,170700.0,8.561,8.5696,8.5525,8.561,170700.0
2009-12-23 10:35:00,10.01,10.02,10.0,10.01,138500.0,8.561,8.5696,8.5525,8.561,138500.0
2009-12-23 10:40:00,10.01,10.03,10.0,10.01,295400.0,8.561,8.5781,8.5525,8.561,295400.0
2009-12-23 10:45:00,10.02,10.02,10.01,10.02,67700.0,8.5696,8.5696,8.561,8.5696,67700.0
2009-12-23 10:50:00,10.02,10.02,10.0,10.01,44400.0,8.5696,8.5696,8.5525,8.561,44400.0
2009-12-23 10:55:00,10.01,10.01,10.0,10.01,71700.0,8.561,8.561,8.5525,8.561,71700.0
2009-12-23 11:00:00,10.01,10.02,10.0,10.0,175000.0,8.561,8.5696,8.5525,8.5525,175000.0
2009-12-23 11:05:00,10.01,10.01,10.0,10.0,70000.0,8.561,8.561,8.5525,8.5525,70000.0
2009-12-23 11:10:00,10.0,10.01,10.0,10.0,57700.0,8.5525,8.561,8.5525,8.5525,57700.0
2009-12-23 11:15:00,10.0,10.02,10.0,10.02,95400.0,8.5525,8.5696,8.5525,8.5696,95400.0
2009-12-23 11:20:00,10.02,10.06,10.01,10.06,186500.0,8.5696,8.6038,8.561,8.6038,186500.0
2009-12-23 11:25:00,10.06,10.09,10.06,10.06,132200.0,8.6038,8.6294,8.6038,8.6038,132200.0
2009-12-23 11:30:00,10.06,10.07,10.04,10.07,111800.0,8.6038,8.6123,8.5867,8.6123,111800.0
2009-12-23 11:35:00,10.07,10.08,10.06,10.08,16100.0,8.6123,8.6209,8.6038,8.6209,16100.0
2009-12-23 11:40:00,10.08,10.08,10.02,10.03,149300.0,8.6209,8.6209,8.5696,8.5781,149300.0
2009-12-23 11:45:00,10.03,10.06,10.02,10.06,134400.0,8.5781,8.6038,8.5696,8.6038,134400.0
2009-12-23 11:50:00,10.06,10.06,10.05,10.06,12700.0,8.6038,8.6038,8.5952,8.6038,12700.0
2009-12-23 11:55:00,10.05,10.06,10.05,10.05,13800.0,8.5952,8.6038,8.5952,8.5952,13800.0
2009-12-23 12:00:00,10.05,10.06,10.05,10.05,68000.0,8.5952,8.6038,8.5952,8.5952,68000.0
2009-12-23 12:05:00,10.06,10.06,10.05,10.05,15700.0,8.6038,8.6038,8.5952,8.5952,15700.0
2009-12-23 12:10:00,10.06,10.06,10.05,10.06,34100.0,8.6038,8.6038,8.5952,8.6038,34100.0
2009-12-23 12:15:00,10.06,10.06,10.05,10.05,15500.0,8.6038,8.6038,8.5952,8.5952,15500.0
2009-12-23 12:20:00,10.06,10.06,10.05,10.05,9000.0,8.6038,8.6038,8.5952,8.5952,9000.0
2009-12-23 12:25:00,10.05,10.06,10.05,10.05,14400.0,8.5952,8.6038,8.5952,8.5952,14400.0
2009-12-23 12:30:00,10.06,10.06,10.05,10.06,28300.0,8.6038,8.6038,8.5952,8.6038,28300.0
2009-12-23 12:35:00,10.06,10.06,10.05,10.05,24100.0,8.6038,8.6038,8.5952,8.5952,24100.0
2009-12-23 12:40:00,10.05,10.06,10.05,10.06,18700.0,8.5952,8.6038,8.5952,8.6038,18700.0
2009-12-23 12:45:00,10.05,10.06,10.05,10.05,35100.0,8.5952,8.6038,8.5952,8.5952,35100.0
2009-12-23 12:50:00,10.06,10.06,10.05,10.06,46400.0,8.6038,8.6038,8.5952,8.6038,46400.0
2009-12-23 12:55:00,10.05,10.06,10.05,10.05,43300.0,8.5952,8.6038,8.5952,8.5952,43300.0
2009-12-23 13:00:00,10.05,10.07,10.05,10.06,146600.0,8.5952,8.6123,8.5952,8.6038,146600.0
2009-12-23 13:05:00,10.06,10.07,10.01,10.01,231800.0,8.6038,8.6123,8.561,8.561,231800.0
2009-12-23 13:10:00,10.01,10.02,10.01,10.02,23300.0,8.561,8.5696,8.561,8.5696,23300.0
2009-12-23 13:15:00,10.02,10.02,10.01,10.02,31600.0,8.5696,8.5696,8.561,8.5696,31600.0
2009-12-23 13:20:00,10.02,10.02,10.01,10.01,18400.0,8.5696,8.5696,8.561,8.561,18400.0
2009-12-23 13:25:00,10.01,10.02,10.01,10.01,28200.0,8.561,8.5696,8.561,8.561,28200.0
2009-12-23 13:30:00,10.01,10.05,10.01,10.04,107600.0,8.561,8.5952,8.561,8.5867,107600.0
2009-12-23 13:35:00,10.04,10.08,10.03,10.08,146900.0,8.5867,8.6209,8.5781,8.6209,146900.0
2009-12-23 13:40:00,10.07,10.13,10.07,10.09,210600.0,8.6123,8.6636,8.6123,8.6294,210600.0
2009-12-23 13:45:00,10.08,10.09,10.08,10.09,14300.0,8.6209,8.6294,8.6209,8.6294,14300.0
2009-12-23 13:50:00,10.08,10.09,10.07,10.07,36300.0,8.6209,8.6294,8.6123,8.6123,36300.0
2009-12-23 13:55:00,10.07,10.08,10.06,10.06,20300.0,8.6123,8.6209,8.6038,8.6038,20300.0
2009-12-23 14:00:00,10.06,10.07,10.05,10.05,29800.0,8.6038,8.6123,8.5952,8.5952,29800.0
2009-12-23 14:05:00,10.05,10.06,10.05,10.06,16100.0,8.5952,8.6038,8.5952,8.6038,16100.0
2009-12-23 14:10:00,10.06,10.08,10.05,10.08,57900.0,8.6038,8.6209,8.5952,8.6209,57900.0
2009-12-23 14:15:00,10.07,10.09,10.07,10.08,20700.0,8.6123,8.6294,8.6123,8.6209,20700.0
2009-12-23 14:20:00,10.09,10.09,10.05,10.05,144700.0,8.6294,8.6294,8.5952,8.5952,144700.0
2009-12-23 14:25:00,10.06,10.07,10.05,10.07,120800.0,8.6038,8.6123,8.5952,8.6123,120800.0
2009-12-23 14:30:00,10.06,10.07,10.05,10.06,249400.0,8.6038,8.6123,8.5952,8.6038,249400.0
2009-12-23 14:35:00,10.06,10.07,10.04,10.06,432200.0,8.6038,8.6123,8.5867,8.6038,432200.0
2009-12-23 14:40:00,10.07,10.07,10.06,10.06,24500.0,8.6123,8.6123,8.6038,8.6038,24500.0
2009-12-23 14:45:00,10.06,10.07,10.06,10.06,19400.0,8.6038,8.6123,8.6038,8.6038,19400.0
2009-12-23 14:50:00,10.06,10.07,10.04,10.06,292000.0,8.6038,8.6123,8.5867,8.6038,292000.0
2009-12-23 14:55:00,10.07,10.07,10.06,10.07,27900.0,8.6123,8.6123,8.6038,8.6123,27900.0
2009-12-23 15:00:00,10.06,10.07,10.05,10.06,39200.0,8.6038,8.6123,8.5952,8.6038,39200.0
2009-12-23 15:05:00,10.06,10.06,10.05,10.06,41600.0,8.6038,8.6038,8.5952,8.6038,41600.0
2009-12-23 15:10:00,10.06,10.07,10.05,10.06,42600.0,8.6038,8.6123,8.5952,8.6038,42600.0
2009-12-23 15:15:00,10.06,10.07,10.06,10.06,34500.0,8.6038,8.6123,8.6038,8.6038,34500.0
2009-12-23 15:20:00,10.06,10.07,10.05,10.06,49200.0,8.6038,8.6123,8.5952,8.6038,49200.0
2009-12-23 15:25:00,10.05,10.06,10.05,10.05,102500.0,8.5952,8.6038,8.5952,8.5952,102500.0
2009-12-23 15:30:00,10.06,10.06,10.05,10.05,35000.0,8.6038,8.6038,8.5952,8.5952,35000.0
2009-12-23 15:35:00,10.06,10.11,10.05,10.07,388800.0,8.6038,8.6465,8.5952,8.6123,388800.0
2009-12-23 15:40:00,10.07,10.08,10.05,10.06,451900.0,8.6123,8.6209,8.5952,8.6038,451900.0
2009-12-23 15:45:00,10.06,10.07,10.05,10.05,67100.0,8.6038,8.6123,8.5952,8.5952,67100.0
2009-12-23 15:50:00,10.06,10.08,10.05,10.05,231000.0,8.6038,8.6209,8.5952,8.5952,231000.0
2009-12-23 15:55:00,10.06,10.07,10.05,10.06,306300.0,8.6038,8.6123,8.5952,8.6038,306300.0
2009-12-24 09:30:00,10.15,10.15,10.04,10.13,39200.0,8.6807,8.6807,8.5867,8.6636,39200.0
2009-12-24 09:35:00,10.12,10.14,10.08,10.09,73400.0,8.6551,8.6722,8.6209,8.6294,73400.0
2009-12-24 09:40:00,10.1,10.14,10.09,10.14,28100.0,8.638,8.6722,8.6294,8.6722,28100.0
2009-12-24 09:45:00,10.14,10.15,10.14,10.15,7600.0,8.6722,8.6807,8.6722,8.6807,7600.0
2009-12-24 09:50:00,10.14,10.15,10.14,10.15,25200.0,8.6722,8.6807,8.6722,8.6807,25200.0
2009-12-24 09:55:00,10.15,10.15,10.14,10.14,11200.0,8.6807,8.6807,8.6722,8.6722,11200.0
2009-12-24 10:00:00,10.14,10.18,10.14,10.17,37400.0,8.6722,8.7064,8.6722,8.6979,37400.0
2009-12-24 10:05:00,10.18,10.18,10.14,10.14,32400.0,8.7064,8.7064,8.6722,8.6722,32400.0
2009-12-24 10:10:00,10.15,10.16,10.14,10.14,23500.0,8.6807,8.6893,8.6722,8.6722,23500.0
2009-12-24 10:15:00,10.13,10.15,10.13,10.14,38600.0,8.6636,8.6807,8.6636,8.6722,38600.0
2009-12-24 10:20:00,10.14,10.15,10.1,10.1,69700.0,8.6722,8.6807,8.638,8.638,69700.0
2009-12-24 10:25:00,10.1,10.1,10.08,10.08,73000.0,8.638,8.638,8.6209,8.6209,73000.0
2009-12-24 10:30:00,10.08,10.09,10.05,10.05,30500.0,8.6209,8.6294,8.5952,8.5952,30500.0
2009-12-24 10:35:00,10.06,10.07,10.05,10.07,59900.0,8.6038,8.6123,8.5952,8.6123,59900.0
2009-12-24 10:40:00,10.07,10.08,10.05,10.07,70500.0,8.6123,8.6209,8.5952,8.6123,70500.0
2009-12-24 10:45:00,10.08,10.1,10.07,10.09,33300.0,8.6209,8.638,8.6123,8.6294,33300.0
2009-12-24 10:50:00,10.08,10.08,10.06,10.08,18300.0,8.6209,8.6209,8.6038,8.6209,18300.0
2009-12-24 10:55:00,10.08,10.08,10.07,10.08,14600.0,8.6209,8.6209,8.6123,8.6209,14600.0
2009-12-24 11:00:00,10.08,10.08,10.07,10.07,2100.0,8.6209,8.6209,8.6123,8.6123,2100.0
2009-12-24 11:05:00,10.08,10.08,10.06,10.06,58200.0,8.6209,8.6209,8.6038,8.6038,58200.0
2009-12-24 11:10:00,10.06,10.07,10.05,10.05,116200.0,8.6038,8.6123,8.5952,8.5952,116200.0
2009-12-24 11:15:00,10.05,10.08,10.05,10.08,21300.0,8.5952,8.6209,8.5952,8.6209,21300.0
2009-12-24 11:20:00,10.07,10.11,10.07,10.09,174200.0,8.6123,8.6465,8.6123,8.6294,174200.0
2009-12-24 11:25:00,10.08,10.11,10.08,10.11,27300.0,8.6209,8.6465,8.6209,8.6465,27300.0
2009-12-24 11:30:00,10.1,10.11,10.1,10.11,5900.0,8.638,8.6465,8.638,8.6465,5900.0
2009-12-24 11:35:00,10.11,10.11,10.09,10.09,21100.0,8.6465,8.6465,8.6294,8.6294,21100.0
2009-12-24 11:40:00,10.09,10.1,10.09,10.09,6600.0,8.6294,8.638,8.6294,8.6294,6600.0
2009-12-24 11:45:00,10.09,10.13,10.09,10.12,44100.0,8.6294,8.6636,8.6294,8.6551,44100.0
2009-12-24 11:50:00,10.12,10.13,10.1,10.11,89100.0,8.6551,8.6636,8.638,8.6465,89100.0
2009-12-24 11:55:00,10.1,10.11,10.08,10.08,26500.0,8.638,8.6465,8.6209,8.6209,26500.0
2009-12-24 12:00:00,10.09,10.09,10.08,10.08,6000.0,8.6294,8.6294,8.6209,8.6209,6000.0
2009-12-24 12:05:00,10.08,10.09,10.08,10.08,5500.0,8.6209,8.6294,8.6209,8.6209,5500.0
2009-12-24 12:10:00,10.08,10.1,10.08,10.1,84600.0,8.6209,8.638,8.6209,8.638,84600.0
2009-12-24 12:15:00,10.1,10.13,10.1,10.13,28500.0,8.638,8.6636,8.638,8.6636,28500.0
2009-12-24 12:20:00,10.13,10.14,10.12,10.14,12500.0,8.6636,8.6722,8.6551,8.6722,12500.0
2009-12-24 12:25:00,10.13,10.14,10.13,10.13,13300.0,8.6636,8.6722,8.6636,8.6636,13300.0
2009-12-24 12:30:00,10.13,10.15,10.13,10.15,107800.0,8.6636,8.6807,8.6636,8.6807,107800.0
2009-12-24 12:35:00,10.14,10.15,10.14,10.14,15900.0,8.6722,8.6807,8.6722,8.6722,15900.0
2009-12-24 12:40:00,10.14,10.16,10.14,10.15,23500.0,8.6722,8.6893,8.6722,8.6807,23500.0
2009-12-24 12:45:00,10.16,10.17,10.15,10.16,44200.0,8.6893,8.6979,8.6807,8.6893,44200.0
2009-12-24 12:50:00,10.17,10.19,10.16,10.17,70000.0,8.6979,8.715,8.6893,8.6979,70000.0
2009-12-24 12:55:00,10.16,10.18,10.14,10.16,112500.0,8.6893,8.7064,8.6722,8.6893,112500.0
2009-12-28 09:30:00,10.16,10.18,10.1,10.1,75100.0,8.6893,8.7064,8.638,8.638,75100.0
2009-12-28 09:35:00,10.1,10.16,10.08,10.08,51100.0,8.638,8.6893,8.6209,8.6209,51100.0
2009-12-28 09:40:00,10.09,10.13,10.07,10.13,30800.0,8.6294,8.6636,8.6123,8.6636,30800.0
2009-12-28 09:45:00,10.13,10.15,10.11,10.12,53900.0,8.6636,8.6807,8.6465,8.6551,53900.0
2009-12-28 09:50:00,10.12,10.16,10.11,10.15,74400.0,8.6551,8.6893,8.6465,8.6807,74400.0
2009-12-28 09:55:00,10.15,10.15,10.12,10.13,35600.0,8.6807,8.6807,8.6551,8.6636,35600.0
2009-12-28 10:00:00,10.12,10.16,10.11,10.16,104700.0,8.6551,8.6893,8.6465,8.6893,104700.0
2009-12-28 10:05:00,10.16,10.16,10.15,10.15,13600.0,8.6893,8.6893,8.6807,8.6807,13600.0
2009-12-28 10:10:00,10.15,10.16,10.11,10.11,54700.0,8.6807,8.6893,8.6465,8.6465,54700.0
2009-12-28 10:15:00,10.11,10.12,10.07,10.08,114700.0,8.6465,8.6551,8.6123,8.6209,114700.0
2009-12-28 10:20:00,10.07,10.07,10.05,10.05,75500.0,8.6123,8.6123,8.5952,8.5952,75500.0
2009-12-28 10:25:00,10.05,10.06,10.05,10.05,34300.0,8.5952,8.6038,8.5952,8.5952,34300.0
2009-12-28 10:30:00,10.05,10.06,10.05,10.05,46700.0,8.5952,8.6038,8.5952,8.5952,46700.0
2009-12-28 10:35:00,10.05,10.06,10.05,10.06,32300.0,8.5952,8.6038,8.5952,8.6038,32300.0
2009-12-28 10:40:00,10.06,10.06,10.05,10.05,7800.0,8.6038,8.6038,8.5952,8.5952,7800.0
2009-12-28 10:45:00,10.06,10.06,10.05,10.06,11600.0,8.6038,8.6038,8.5952,8.6038,11600.0
2009-12-28 10:50:00,10.05,10.06,10.05,10.06,40200.0,8.5952,8.6038,8.5952,8.6038,40200.0
2009-12-28 10:55:00,10.05,10.06,10.05,10.05,16500.0,8.5952,8.6038,8.5952,8.5952,16500.0
2009-12-28 11:00:00,10.05,10.06,10.02,10.04,112200.0,8.5952,8.6038,8.5696,8.5867,112200.0
2009-12-28 11:05:00,10.04,10.07,10.04,10.06,59000.0,8.5867,8.6123,8.5867,8.6038,59000.0
2009-12-28 11:10:00,10.06,10.07,10.04,10.04,48500.0,8.6038,8.6123,8.5867,8.5867,48500.0
2009-12-28 11:15:00,10.04,10.04,10.03,10.03,52700.0,8.5867,8.5867,8.5781,8.5781,52700.0
2009-12-28 11:20:00,10.03,10.03,10.02,10.02,13600.0,8.5781,8.5781,8.5696,8.5696,13600.0
2009-12-28 11:25:00,10.02,10.03,10.01,10.01,49700.0,8.5696,8.5781,8.561,8.561,49700.0
2009-12-28 11:30:00,10.01,10.03,10.0,10.01,115400.0,8.561,8.5781,8.5525,8.561,115400.0
2009-12-28 11:35:00,10.01,10.01,10.0,10.0,32900.0,8.561,8.561,8.5525,8.5525,32900.0
2009-12-28 11:40:00,10.0,10.0,9.97,9.97,101000.0,8.5525,8.5525,8.5268,8.5268,101000.0
2009-12-28 11:45:00,9.97,9.98,9.97,9.98,44700.0,8.5268,8.5354,8.5268,8.5354,44700.0
2009-12-28 11:50:00,9.97,9.99,9.95,9.99,87500.0,8.5268,8.5439,8.5097,8.5439,87500.0
2009-12-28 11:55:00,9.98,10.0,9.97,9.99,90500.0,8.5354,8.5525,8.5268,8.5439,90500.0
2009-12-28 12:00:00,10.0,10.0,9.99,9.99,9300.0,8.5525,8.5525,8.5439,8.5439,9300.0
2009-12-28 12:05:00,9.99,10.0,9.98,9.98,52200.0,8.5439,8.5525,8.5354,8.5354,52200.0
2009-12-28 12:10:00,9.98,9.98,9.96,9.96,44000.0,8.5354,8.5354,8.5182,8.5182,44000.0
2009-12-28 12:15:00,9.96,9.96,9.92,9.92,88400.0,8.5182,8.5182,8.484,8.484,88400.0
2009-12-28 12:20:00,9.93,9.93,9.92,9.92,46300.0,8.4926,8.4926,8.484,8.484,46300.0
2009-12-28 12:25:00,9.92,9.93,9.92,9.92,24400.0,8.484,8.4926,8.484,8.484,24400.0
2009-12-28 12:30:00,9.92,9.93,9.91,9.91,12600.0,8.484,8.4926,8.4755,8.4755,12600.0
2009-12-28 12:35:00,9.91,9.92,9.91,9.91,22300.0,8.4755,8.484,8.4755,8.4755,22300.0
2009-12-28 12:40:00,9.91,9.95,9.91,9.94,114400.0,8.4755,8.5097,8.4755,8.5011,114400.0
2009-12-28 12:45:00,9.94,9.95,9.92,9.92,57600.0,8.5011,8.5097,8.484,8.484,57600.0
2009-12-28 12:50:00,9.92,9.93,9.92,9.92,66100.0,8.484,8.4926,8.484,8.484,66100.0
2009-12-28 12:55:00,9.93,9.94,9.92,9.93,180800.0,8.4926,8.5011,8.484,8.4926,180800.0
2009-12-28 13:00:00,9.94,9.94,9.93,9.94,4900.0,8.5011,8.5011,8.4926,8.5011,4900.0
2009-12-28 13:05:00,9.93,9.94,9.93,9.93,21700.0,8.4926,8.5011,8.4926,8.4926,21700.0
2009-12-28 13:10:00,9.94,9.97,9.93,9.96,97900.0,8.5011,8.5268,8.4926,8.5182,97900.0
2009-12-28 13:15:00,9.97,9.97,9.96,9.96,12500.0,8.5268,8.5268,8.5182,8.5182,12500.0
2009-12-28 13:20:00,9.96,9.97,9.96,9.96,8400.0,8.5182,8.5268,8.5182,8.5182,8400.0
2009-12-28 13:25:00,9.96,9.97,9.96,9.96,11700.0,8.5182,8.5268,8.5182,8.5182,11700.0
2009-12-28 13:30:00,9.96,9.97,9.95,9.95,15700.0,8.5182,8.5268,8.5097,8.5097,15700.0
2009-12-28 13:35:00,9.95,9.96,9.94,9.94,28800.0,8.5097,8.5182,8.5011,8.5011,28800.0
2009-12-28 13:40:00,9.94,9.95,9.91,9.91,113600.0,8.5011,8.5097,8.4755,8.4755,113600.0
2009-12-28 13:45:00,9.91,9.91,9.9,9.9,27100.0,8.4755,8.4755,8.4669,8.4669,27100.0
2009-12-28 13:50:00,9.9,9.91,9.89,9.89,16100.0,8.4669,8.4755,8.4584,8.4584,16100.0
2009-12-28 13:55:00,9.9,9.9,9.89,9.9,108600.0,8.4669,8.4669,8.4584,8.4669,108600.0
2009-12-28 14:00:00,9.9,9.9,9.89,9.89,11800.0,8.4669,8.4669,8.4584,8.4584,11800.0
2009-12-28 14:05:00,9.89,9.9,9.86,9.87,58600.0,8.4584,8.4669,8.4327,8.4413,58600.0
2009-12-28 14:10:00,9.86,9.87,9.84,9.84,97200.0,8.4327,8.4413,8.4156,8.4156,97200.0
2009-12-28 14:15:00,9.85,9.85,9.83,9.83,32700.0,8.4242,8.4242,8.4071,8.4071,32700.0
2009-12-28 14:20:00,9.83,9.84,9.82,9.83,61000.0,8.4071,8.4156,8.3985,8.4071,61000.0
2009-12-28 14:25:00,9.82,9.83,9.82,9.82,31400.0,8.3985,8.4071,8.3985,8.3985,31400.0
2009-12-28 14:30:00,9.82,9.87,9.82,9.86,68700.0,8.3985,8.4413,8.3985,8.4327,68700.0
2009-12-28 14:35:00,9.87,9.87,9.86,9.86,14800.0,8.4413,8.4413,8.4327,8.4327,14800.0
2009-12-28 14:40:00,9.86,9.87,9.84,9.84,43100.0,8.4327,8.4413,8.4156,8.4156,43100.0
2009-12-28 14:45:00,9.84,9.85,9.84,9.84,11900.0,8.4156,8.4242,8.4156,8.4156,11900.0
2009-12-28 14:50:00,9.84,9.87,9.84,9.86,73500.0,8.4156,8.4413,8.4156,8.4327,73500.0
2009-12-28 14:55:00,9.86,9.86,9.85,9.85,7800.0,8.4327,8.4327,8.4242,8.4242,7800.0
2009-12-28 15:00:00,9.85,9.86,9.84,9.86,58700.0,8.4242,8.4327,8.4156,8.4327,58700.0
2009-12-28 15:05:00,9.85,9.86,9.83,9.83,122900.0,8.4242,8.4327,8.4071,8.4071,122900.0
2009-12-28 15:10:00,9.84,9.84,9.83,9.83,24700.0,8.4156,8.4156,8.4071,8.4071,24700.0
2009-12-28 15:15:00,9.84,9.86,9.83,9.86,56400.0,8.4156,8.4327,8.4071,8.4327,56400.0
2009-12-28 15:20:00,9.85,9.86,9.83,9.83,58700.0,8.4242,8.4327,8.4071,8.4071,58700.0
2009-12-28 15:25:00,9.84,9.84,9.82,9.83,67100.0,8.4156,8.4156,8.3985,8.4071,67100.0
2009-12-28 15:30:00,9.83,9.84,9.83,9.83,21500.0,8.4071,8.4156,8.4071,8.4071,21500.0
2009-12-28 15:35:00,9.83,9.84,9.82,9.82,93000.0,8.4071,8.4156,8.3985,8.3985,93000.0
2009-12-28 15:40:00,9.83,9.84,9.81,9.83,231800.0,8.4071,8.4156,8.39,8.4071,231800.0
2009-12-28 15:45:00,9.83,9.87,9.82,9.86,281800.0,8.4071,8.4413,8.3985,8.4327,281800.0
2009-12-28 15:50:00,9.86,9.86,9.85,9.85,95000.0,8.4327,8.4327,8.4242,8.4242,95000.0
2009-12-28 15:55:00,9.86,9.87,9.85,9.86,122100.0,8.4327,8.4413,8.4242,8.4327,122100.0
2009-12-29 09:30:00,9.86,9.96,9.86,9.92,84800.0,8.4327,8.5182,8.4327,8.484,84800.0
2009-12-29 09:35:00,9.92,9.93,9.85,9.85,41700.0,8.484,8.4926,8.4242,8.4242,41700.0
2009-12-29 09:40:00,9.85,9.86,9.79,9.79,49500.0,8.4242,8.4327,8.3729,8.3729,49500.0
2009-12-29 09:45:00,9.78,9.81,9.78,9.8,48100.0,8.3643,8.39,8.3643,8.3814,48100.0
2009-12-29 09:50:00,9.8,9.81,9.79,9.8,23700.0,8.3814,8.39,8.3729,8.3814,23700.0
2009-12-29 09:55:00,9.8,9.8,9.76,9.77,44300.0,8.3814,8.3814,8.3472,8.3558,44300.0
2009-12-29 10:00:00,9.78,9.78,9.77,9.78,54700.0,8.3643,8.3643,8.3558,8.3643,54700.0
2009-12-29 10:05:00,9.77,9.78,9.76,9.77,41500.0,8.3558,8.3643,8.3472,8.3558,41500.0
2009-12-29 10:10:00,9.78,9.79,9.77,9.79,18600.0,8.3643,8.3729,8.3558,8.3729,18600.0
2009-12-29 10:15:00,9.79,9.79,9.77,9.78,41800.0,8.3729,8.3729,8.3558,8.3643,41800.0
2009-12-29 10:20:00,9.77,9.78,9.77,9.77,30600.0,8.3558,8.3643,8.3558,8.3558,30600.0
2009-12-29 10:25:00,9.77,9.78,9.77,9.77,14600.0,8.3558,8.3643,8.3558,8.3558,14600.0
2009-12-29 10:30:00,9.77,9.78,9.77,9.78,62500.0,8.3558,8.3643,8.3558,8.3643,62500.0
2009-12-29 10:35:00,9.77,9.78,9.77,9.77,31000.0,8.3558,8.3643,8.3558,8.3558,31000.0
2009-12-29 10:40:00,9.77,9.78,9.76,9.77,105300.0,8.3558,8.3643,8.3472,8.3558,105300.0
2009-12-29 10:45:00,9.76,9.77,9.75,9.75,69300.0,8.3472,8.3558,8.3386,8.3386,69300.0
2009-12-29 10:50:00,9.75,9.76,9.72,9.72,95500.0,8.3386,8.3472,8.313,8.313,95500.0
2009-12-29 10:55:00,9.72,9.73,9.7,9.71,89800.0,8.313,8.3215,8.2959,8.3044,89800.0
2009-12-29 11:00:00,9.71,9.73,9.7,9.72,44200.0,8.3044,8.3215,8.2959,8.313,44200.0
2009-12-29 11:05:00,9.73,9.74,9.72,9.73,17000.0,8.3215,8.3301,8.313,8.3215,17000.0
2009-12-29 11:10:00,9.74,9.76,9.73,9.75,25400.0,8.3301,8.3472,8.3215,8.3386,25400.0
2009-12-29 11:15:00,9.75,9.78,9.75,9.78,41600.0,8.3386,8.3643,8.3386,8.3643,41600.0
2009-12-29 11:20:00,9.78,9.79,9.77,9.78,13400.0,8.3643,8.3729,8.3558,8.3643,13400.0
2009-12-29 11:25:00,9.78,9.79,9.78,9.79,16000.0,8.3643,8.3729,8.3643,8.3729,16000.0
2009-12-29 11:30:00,9.78,9.81,9.78,9.81,44000.0,8.3643,8.39,8.3643,8.39,44000.0
2009-12-29 11:35:00,9.81,9.83,9.81,9.83,51700.0,8.39,8.4071,8.39,8.4071,51700.0
2009-12-29 11:40:00,9.82,9.83,9.82,9.83,13400.0,8.3985,8.4071,8.3985,8.4071,13400.0
2009-12-29 11:45:00,9.83,9.86,9.82,9.85,78400.0,8.4071,8.4327,8.3985,8.4242,78400.0
2009-12-29 11:50:00,9.84,9.88,9.84,9.87,60600.0,8.4156,8.4498,8.4156,8.4413,60600.0
2009-12-29 11:55:00,9.87,9.89,9.86,9.88,52100.0,8.4413,8.4584,8.4327,8.4498,52100.0
2009-12-29 12:00:00,9.87,9.9,9.86,9.9,192200.0,8.4413,8.4669,8.4327,8.4669,192200.0
2009-12-29 12:05:00,9.9,9.9,9.87,9.87,68500.0,8.4669,8.4669,8.4413,8.4413,68500.0
2009-12-29 12:10:00,9.87,9.88,9.87,9.87,10100.0,8.4413,8.4498,8.4413,8.4413,10100.0
2009-12-29 12:15:00,9.88,9.89,9.87,9.89,78700.0,8.4498,8.4584,8.4413,8.4584,78700.0
2009-12-29 12:20:00,9.89,9.89,9.88,9.89,40700.0,8.4584,8.4584,8.4498,8.4584,40700.0
2009-12-29 12:25:00,9.88,9.89,9.88,9.89,18300.0,8.4498,8.4584,8.4498,8.4584,18300.0
2009-12-29 12:30:00,9.89,9.89,9.88,9.89,9900.0,8.4584,8.4584,8.4498,8.4584,9900.0
2009-12-29 12:35:00,9.89,9.9,9.88,9.89,171500.0,8.4584,8.4669,8.4498,8.4584,171500.0
2009-12-29 12:40:00,9.89,9.9,9.86,9.88,68600.0,8.4584,8.4669,8.4327,8.4498,68600.0
2009-12-29 12:45:00,9.87,9.88,9.87,9.87,10200.0,8.4413,8.4498,8.4413,8.4413,10200.0
2009-12-29 12:50:00,9.88,9.88,9.87,9.88,13700.0,8.4498,8.4498,8.4413,8.4498,13700.0
2009-12-29 12:55:00,9.88,9.89,9.88,9.89,17300.0,8.4498,8.4584,8.4498,8.4584,17300.0
2009-12-29 13:00:00,9.89,9.9,9.89,9.9,23200.0,8.4584,8.4669,8.4584,8.4669,23200.0
2009-12-29 13:05:00,9.9,9.9,9.89,9.9,60100.0,8.4669,8.4669,8.4584,8.4669,60100.0
2009-12-29 13:10:00,9.9,9.9,9.89,9.9,18400.0,8.4669,8.4669,8.4584,8.4669,18400.0
2009-12-29 13:15:00,9.89,9.9,9.89,9.9,10900.0,8.4584,8.4669,8.4584,8.4669,10900.0
2009-12-29 13:20:00,9.9,9.9,9.89,9.9,10200.0,8.4669,8.4669,8.4584,8.4669,10200.0
2009-12-29 13:25:00,9.9,9.93,9.89,9.91,106600.0,8.4669,8.4926,8.4584,8.4755,106600.0
2009-12-29 13:30:00,9.91,9.92,9.9,9.9,66000.0,8.4755,8.484,8.4669,8.4669,66000.0
2009-12-29 13:35:00,9.9,9.91,9.9,9.91,23400.0,8.4669,8.4755,8.4669,8.4755,23400.0
2009-12-29 13:40:00,9.92,9.95,9.91,9.95,43500.0,8.484,8.5097,8.4755,8.5097,43500.0
2009-12-29 13:45:00,9.95,9.97,9.94,9.97,43400.0,8.5097,8.5268,8.5011,8.5268,43400.0
2009-12-29 13:50:00,9.97,9.97,9.96,9.97,24700.0,8.5268,8.5268,8.5182,8.5268,24700.0
2009-12-29 13:55:00,9.97,9.98,9.96,9.97,11300.0,8.5268,8.5354,8.5182,8.5268,11300.0
2009-12-29 14:00:00,9.98,9.98,9.95,9.97,38400.0,8.5354,8.5354,8.5097,8.5268,38400.0
2009-12-29 14:05:00,9.96,9.97,9.96,9.97,9800.0,8.5182,8.5268,8.5182,8.5268,9800.0
2009-12-29 14:10:00,9.97,9.97,9.96,9.97,10100.0,8.5268,8.5268,8.5182,8.5268,10100.0
2009-12-29 14:15:00,9.97,9.97,9.96,9.96,17500.0,8.5268,8.5268,8.5182,8.5182,17500.0
2009-12-29 14:20:00,9.96,9.97,9.96,9.97,20400.0,8.5182,8.5268,8.5182,8.5268,20400.0
2009-12-29 14:25:00,9.96,9.97,9.96,9.96,12500.0,8.5182,8.5268,8.5182,8.5182,12500.0
2009-12-29 14:30:00,9.97,9.97,9.96,9.97,20400.0,8.5268,8.5268,8.5182,8.5268,20400.0
2009-12-29 14:35:00,9.96,9.97,9.96,9.97,14800.0,8.5182,8.5268,8.5182,8.5268,14800.0
2009-12-29 14:40:00,9.96,9.99,9.96,9.99,67700.0,8.5182,8.5439,8.5182,8.5439,67700.0
2009-12-29 14:45:00,9.98,10.0,9.98,9.99,71800.0,8.5354,8.5525,8.5354,8.5439,71800.0
2009-12-29 14:50:00,10.0,10.0,9.97,9.98,63100.0,8.5525,8.5525,8.5268,8.5354,63100.0
2009-12-29 14:55:00,9.98,9.99,9.97,9.99,58200.0,8.5354,8.5439,8.5268,8.5439,58200.0
2009-12-29 15:00:00,9.99,10.0,9.98,10.0,56400.0,8.5439,8.5525,8.5354,8.5525,56400.0
2009-12-29 15:05:00,9.99,10.0,9.99,9.99,14500.0,8.5439,8.5525,8.5439,8.5439,14500.0
2009-12-29 15:10:00,10.0,10.0,9.99,9.99,16100.0,8.5525,8.5525,8.5439,8.5439,16100.0
2009-12-29 15:15:00,9.99,10.0,9.99,9.99,14700.0,8.5439,8.5525,8.5439,8.5439,14700.0
2009-12-29 15:20:00,9.99,10.0,9.99,10.0,27000.0,8.5439,8.5525,8.5439,8.5525,27000.0
2009-12-29 15:25:00,9.99,10.0,9.99,10.0,29400.0,8.5439,8.5525,8.5439,8.5525,29400.0
2009-12-29 15:30:00,9.99,10.0,9.98,9.99,194000.0,8.5439,8.5525,8.5354,8.5439,194000.0
2009-12-29 15:35:00,9.99,10.0,9.99,9.99,50300.0,8.5439,8.5525,8.5439,8.5439,50300.0
2009-12-29 15:40:00,10.0,10.0,9.96,9.96,153700.0,8.5525,8.5525,8.5182,8.5182,153700.0
2009-12-29 15:45:00,9.97,9.98,9.96,9.98,86500.0,8.5268,8.5354,8.5182,8.5354,86500.0
2009-12-29 15:50:00,9.98,9.98,9.96,9.98,129200.0,8.5354,8.5354,8.5182,8.5354,129200.0
2009-12-29 15:55:00,9.98,9.99,9.97,9.98,133400.0,8.5354,8.5439,8.5268,8.5354,133400.0
2009-12-30 09:30:00,9.92,9.92,9.82,9.87,60800.0,8.484,8.484,8.3985,8.4413,60800.0
2009-12-30 09:35:00,9.87,10.01,9.87,10.01,148800.0,8.4413,8.561,8.4413,8.561,148800.0
2009-12-30 09:40:00,10.0,10.08,9.96,10.02,239300.0,8.5525,8.6209,8.5182,8.5696,239300.0
2009-12-30 09:45:00,10.02,10.08,10.01,10.01,62300.0,8.5696,8.6209,8.561,8.561,62300.0
2009-12-30 09:50:00,10.01,10.01,9.97,10.01,86600.0,8.561,8.561,8.5268,8.561,86600.0
2009-12-30 09:55:00,10.01,10.04,10.0,10.0,70200.0,8.561,8.5867,8.5525,8.5525,70200.0
2009-12-30 10:00:00,10.0,10.02,9.99,9.99,36200.0,8.5525,8.5696,8.5439,8.5439,36200.0
2009-12-30 10:05:00,9.99,10.0,9.94,9.95,88900.0,8.5439,8.5525,8.5011,8.5097,88900.0
2009-12-30 10:10:00,9.95,9.96,9.93,9.93,22900.0,8.5097,8.5182,8.4926,8.4926,22900.0
2009-12-30 10:15:00,9.94,9.99,9.93,9.98,40300.0,8.5011,8.5439,8.4926,8.5354,40300.0
2009-12-30 10:20:00,9.98,10.0,9.96,9.99,61200.0,8.5354,8.5525,8.5182,8.5439,61200.0
2009-12-30 10:25:00,10.0,10.0,9.99,10.0,6500.0,8.5525,8.5525,8.5439,8.5525,6500.0
2009-12-30 10:30:00,10.0,10.01,9.97,9.98,42200.0,8.5525,8.561,8.5268,8.5354,42200.0
2009-12-30 10:35:00,9.98,9.99,9.95,9.95,12700.0,8.5354,8.5439,8.5097,8.5097,12700.0
2009-12-30 10:40:00,9.95,9.96,9.93,9.95,58200.0,8.5097,8.5182,8.4926,8.5097,58200.0
2009-12-30 10:45:00,9.96,9.96,9.95,9.95,25700.0,8.5182,8.5182,8.5097,8.5097,25700.0
2009-12-30 10:50:00,9.95,9.96,9.95,9.95,33800.0,8.5097,8.5182,8.5097,8.5097,33800.0
2009-12-30 10:55:00,9.95,9.96,9.95,9.95,30600.0,8.5097,8.5182,8.5097,8.5097,30600.0
2009-12-30 11:00:00,9.95,9.95,9.93,9.94,57700.0,8.5097,8.5097,8.4926,8.5011,57700.0
2009-12-30 11:05:00,9.95,9.95,9.93,9.93,51000.0,8.5097,8.5097,8.4926,8.4926,51000.0
2009-12-30 11:10:00,9.93,9.97,9.93,9.96,69300.0,8.4926,8.5268,8.4926,8.5182,69300.0
2009-12-30 11:15:00,9.95,9.95,9.95,9.95,1300.0,8.5097,8.5097,8.5097,8.5097,1300.0
2009-12-30 11:20:00,9.96,9.97,9.95,9.96,32900.0,8.5182,8.5268,8.5097,8.5182,32900.0
2009-12-30 11:25:00,9.97,9.97,9.96,9.96,7700.0,8.5268,8.5268,8.5182,8.5182,7700.0
2009-12-30 11:30:00,9.97,9.98,9.95,9.98,98800.0,8.5268,8.5354,8.5097,8.5354,98800.0
2009-12-30 11:35:00,9.98,9.98,9.97,9.98,4700.0,8.5354,8.5354,8.5268,8.5354,4700.0
2009-12-30 11:40:00,9.98,9.98,9.97,9.98,14100.0,8.5354,8.5354,8.5268,8.5354,14100.0
2009-12-30 11:45:00,9.98,9.99,9.98,9.99,26300.0,8.5354,8.5439,8.5354,8.5439,26300.0
2009-12-30 11:50:00,10.0,10.03,9.99,10.03,39700.0,8.5525,8.5781,8.5439,8.5781,39700.0
2009-12-30 11:55:00,10.03,10.04,10.02,10.03,40300.0,8.5781,8.5867,8.5696,8.5781,40300.0
2009-12-30 12:00:00,10.03,10.03,10.02,10.02,9500.0,8.5781,8.5781,8.5696,8.5696,9500.0
2009-12-30 12:05:00,10.02,10.03,10.01,10.02,162900.0,8.5696,8.5781,8.561,8.5696,162900.0
2009-12-30 12:10:00,10.02,10.03,10.01,10.01,16100.0,8.5696,8.5781,8.561,8.561,16100.0
2009-12-30 12:15:00,10.01,10.02,9.99,9.99,27600.0,8.561,8.5696,8.5439,8.5439,27600.0
2009-12-30 12:20:00,9.99,9.99,9.98,9.99,95300.0,8.5439,8.5439,8.5354,8.5439,95300.0
2009-12-30 12:25:00,9.99,10.01,9.99,10.01,28800.0,8.5439,8.561,8.5439,8.561,28800.0
2009-12-30 12:30:00,10.02,10.02,10.0,10.0,16300.0,8.5696,8.5696,8.5525,8.5525,16300.0
2009-12-30 12:35:00,10.0,10.01,9.99,9.99,16000.0,8.5525,8.561,8.5439,8.5439,16000.0
2009-12-30 12:40:00,9.99,9.99,9.98,9.98,6000.0,8.5439,8.5439,8.5354,8.5354,6000.0
2009-12-30 12:45:00,9.99,10.0,9.98,10.0,23200.0,8.5439,8.5525,8.5354,8.5525,23200.0
2009-12-30 12:50:00,9.99,10.0,9.99,9.99,9200.0,8.5439,8.5525,8.5439,8.5439,9200.0
2009-12-30 12:55:00,10.0,10.0,9.99,10.0,6400.0,8.5525,8.5525,8.5439,8.5525,6400.0
2009-12-30 13:00:00,9.99,10.02,9.99,10.01,37100.0,8.5439,8.5696,8.5439,8.561,37100.0
2009-12-30 13:05:00,10.02,10.02,10.01,10.02,1900.0,8.5696,8.5696,8.561,8.5696,1900.0
2009-12-30 13:10:00,10.01,10.02,10.01,10.02,14500.0,8.561,8.5696,8.561,8.5696,14500.0
2009-12-30 13:15:00,10.02,10.02,10.01,10.01,1700.0,8.5696,8.5696,8.561,8.561,1700.0
2009-12-30 13:20:00,10.01,10.02,9.99,9.99,46500.0,8.561,8.5696,8.5439,8.5439,46500.0
2009-12-30 13:25:00,9.99,10.0,9.98,9.99,137200.0,8.5439,8.5525,8.5354,8.5439,137200.0
2009-12-30 13:30:00,9.99,10.0,9.99,9.99,8500.0,8.5439,8.5525,8.5439,8.5439,8500.0
2009-12-30 13:35:00,9.99,10.0,9.98,9.99,79300.0,8.5439,8.5525,8.5354,8.5439,79300.0
2009-12-30 13:40:00,9.99,10.0,9.98,9.98,13600.0,8.5439,8.5525,8.5354,8.5354,13600.0
2009-12-30 13:45:00,9.99,9.99,9.98,9.99,10700.0,8.5439,8.5439,8.5354,8.5439,10700.0
2009-12-30 13:50:00,9.98,9.99,9.98,9.98,6500.0,8.5354,8.5439,8.5354,8.5354,6500.0
2009-12-30 13:55:00,9.98,9.99,9.98,9.99,20400.0,8.5354,8.5439,8.5354,8.5439,20400.0
2009-12-30 14:00:00,9.99,9.99,9.98,9.99,11100.0,8.5439,8.5439,8.5354,8.5439,11100.0
2009-12-30 14:05:00,9.99,9.99,9.98,9.98,3600.0,8.5439,8.5439,8.5354,8.5354,3600.0
2009-12-30 14:10:00,9.98,9.99,9.98,9.99,9000.0,8.5354,8.5439,8.5354,8.5439,9000.0
2009-12-30 14:15:00,9.98,9.99,9.97,9.98,114100.0,8.5354,8.5439,8.5268,8.5354,114100.0
2009-12-30 14:20:00,9.98,9.98,9.95,9.95,48600.0,8.5354,8.5354,8.5097,8.5097,48600.0
2009-12-30 14:25:00,9.95,9.99,9.95,9.99,70500.0,8.5097,8.5439,8.5097,8.5439,70500.0
2009-12-30 14:30:00,9.98,9.99,9.98,9.99,19700.0,8.5354,8.5439,8.5354,8.5439,19700.0
2009-12-30 14:35:00,9.99,10.02,9.98,9.98,114300.0,8.5439,8.5696,8.5354,8.5354,114300.0
2009-12-30 14:40:00,9.98,10.0,9.98,10.0,15000.0,8.5354,8.5525,8.5354,8.5525,15000.0
2009-12-30 14:45:00,9.99,10.01,9.99,9.99,47600.0,8.5439,8.561,8.5439,8.5439,47600.0
2009-12-30 14:50:00,10.0,10.0,9.99,9.99,8200.0,8.5525,8.5525,8.5439,8.5439,8200.0
2009-12-30 14:55:00,10.0,10.0,9.99,10.0,10200.0,8.5525,8.5525,8.5439,8.5525,10200.0
2009-12-30 15:00:00,9.99,10.02,9.99,10.01,67300.0,8.5439,8.5696,8.5439,8.561,67300.0
2009-12-30 15:05:00,10.01,10.02,10.01,10.02,14400.0,8.561,8.5696,8.561,8.5696,14400.0
2009-12-30 15:10:00,10.02,10.02,10.0,10.01,35800.0,8.5696,8.5696,8.5525,8.561,35800.0
2009-12-30 15:15:00,10.01,10.01,10.0,10.01,10600.0,8.561,8.561,8.5525,8.561,10600.0
2009-12-30 15:20:00,10.01,10.01,9.99,10.0,104100.0,8.561,8.561,8.5439,8.5525,104100.0
2009-12-30 15:25:00,9.99,10.01,9.99,10.0,26400.0,8.5439,8.561,8.5439,8.5525,26400.0
2009-12-30 15:30:00,10.01,10.01,9.99,10.01,52600.0,8.561,8.561,8.5439,8.561,52600.0
2009-12-30 15:35:00,10.0,10.01,10.0,10.01,25400.0,8.5525,8.561,8.5525,8.561,25400.0
2009-12-30 15:40:00,10.0,10.03,10.0,10.03,135700.0,8.5525,8.5781,8.5525,8.5781,135700.0
2009-12-30 15:45:00,10.03,10.04,10.02,10.03,83500.0,8.5781,8.5867,8.5696,8.5781,83500.0
2009-12-30 15:50:00,10.04,10.05,10.02,10.02,177600.0,8.5867,8.5952,8.5696,8.5696,177600.0
2009-12-30 15:55:00,10.02,10.05,9.99,10.04,324900.0,8.5696,8.5952,8.5439,8.5867,324900.0
2009-12-31 09:30:00,10.03,10.1,10.03,10.09,33400.0,8.5781,8.638,8.5781,8.6294,33400.0
2009-12-31 09:35:00,10.09,10.13,10.08,10.12,25200.0,8.6294,8.6636,8.6209,8.6551,25200.0
2009-12-31 09:40:00,10.11,10.12,10.07,10.07,24600.0,8.6465,8.6551,8.6123,8.6123,24600.0
2009-12-31 09:45:00,10.08,10.08,10.06,10.07,16600.0,8.6209,8.6209,8.6038,8.6123,16600.0
2009-12-31 09:50:00,10.06,10.09,10.06,10.08,25100.0,8.6038,8.6294,8.6038,8.6209,25100.0
2009-12-31 09:55:00,10.09,10.09,10.07,10.08,17400.0,8.6294,8.6294,8.6123,8.6209,17400.0
2009-12-31 10:00:00,10.07,10.08,10.04,10.04,27600.0,8.6123,8.6209,8.5867,8.5867,27600.0
2009-12-31 10:05:00,10.05,10.05,10.01,10.01,36100.0,8.5952,8.5952,8.561,8.561,36100.0
2009-12-31 10:10:00,10.02,10.02,10.0,10.0,15600.0,8.5696,8.5696,8.5525,8.5525,15600.0
2009-12-31 10:15:00,10.01,10.02,10.0,10.01,64200.0,8.561,8.5696,8.5525,8.561,64200.0
2009-12-31 10:20:00,10.01,10.02,10.0,10.01,11600.0,8.561,8.5696,8.5525,8.561,11600.0
2009-12-31 10:25:00,10.02,10.02,10.0,10.0,26900.0,8.5696,8.5696,8.5525,8.5525,26900.0
2009-12-31 10:30:00,10.0,10.01,9.97,10.0,94300.0,8.5525,8.561,8.5268,8.5525,94300.0
2009-12-31 10:35:00,9.99,9.99,9.98,9.98,15300.0,8.5439,8.5439,8.5354,8.5354,15300.0
2009-12-31 10:40:00,9.98,9.99,9.98,9.98,9100.0,8.5354,8.5439,8.5354,8.5354,9100.0
2009-12-31 10:45:00,9.98,9.99,9.97,9.98,79400.0,8.5354,8.5439,8.5268,8.5354,79400.0
2009-12-31 10:50:00,9.98,9.99,9.98,9.99,13500.0,8.5354,8.5439,8.5354,8.5439,13500.0
2009-12-31 10:55:00,9.99,10.0,9.98,9.98,38300.0,8.5439,8.5525,8.5354,8.5354,38300.0
2009-12-31 11:00:00,9.98,9.98,9.97,9.97,13300.0,8.5354,8.5354,8.5268,8.5268,13300.0
2009-12-31 11:05:00,9.97,9.98,9.95,9.96,74900.0,8.5268,8.5354,8.5097,8.5182,74900.0
2009-12-31 11:10:00,9.97,9.97,9.95,9.95,21800.0,8.5268,8.5268,8.5097,8.5097,21800.0
2009-12-31 11:15:00,9.95,9.97,9.95,9.95,52100.0,8.5097,8.5268,8.5097,8.5097,52100.0
2009-12-31 11:20:00,9.95,9.97,9.95,9.97,28000.0,8.5097,8.5268,8.5097,8.5268,28000.0
2009-12-31 11:25:00,9.97,9.97,9.95,9.95,15500.0,8.5268,8.5268,8.5097,8.5097,15500.0
2009-12-31 11:30:00,9.95,9.96,9.94,9.95,86500.0,8.5097,8.5182,8.5011,8.5097,86500.0
2009-12-31 11:35:00,9.95,10.05,9.94,10.01,426600.0,8.5097,8.5952,8.5011,8.561,426600.0
2009-12-31 11:40:00,10.01,10.02,10.01,10.01,2600.0,8.561,8.5696,8.561,8.561,2600.0
2009-12-31 11:45:00,10.02,10.05,10.02,10.05,42200.0,8.5696,8.5952,8.5696,8.5952,42200.0
2009-12-31 11:50:00,10.05,10.05,10.04,10.05,9700.0,8.5952,8.5952,8.5867,8.5952,9700.0
2009-12-31 11:55:00,10.04,10.05,10.02,10.02,24800.0,8.5867,8.5952,8.5696,8.5696,24800.0
2009-12-31 12:00:00,10.02,10.04,10.02,10.04,19900.0,8.5696,8.5867,8.5696,8.5867,19900.0
2009-12-31 12:05:00,10.03,10.04,10.03,10.04,18200.0,8.5781,8.5867,8.5781,8.5867,18200.0
2009-12-31 12:10:00,10.04,10.04,10.03,10.03,11800.0,8.5867,8.5867,8.5781,8.5781,11800.0
2009-12-31 12:15:00,10.03,10.04,10.03,10.03,10200.0,8.5781,8.5867,8.5781,8.5781,10200.0
2009-12-31 12:20:00,10.03,10.04,10.03,10.03,19000.0,8.5781,8.5867,8.5781,8.5781,19000.0
2009-12-31 12:25:00,10.03,10.04,10.03,10.03,8300.0,8.5781,8.5867,8.5781,8.5781,8300.0
2009-12-31 12:30:00,10.03,10.04,10.02,10.02,41100.0,8.5781,8.5867,8.5696,8.5696,41100.0
2009-12-31 12:35:00,10.02,10.03,10.02,10.03,11900.0,8.5696,8.5781,8.5696,8.5781,11900.0
2009-12-31 12:40:00,10.03,10.04,10.02,10.04,50200.0,8.5781,8.5867,8.5696,8.5867,50200.0
2009-12-31 12:45:00,10.04,10.04,10.03,10.03,5000.0,8.5867,8.5867,8.5781,8.5781,5000.0
2009-12-31 12:50:00,10.03,10.04,10.03,10.03,7500.0,8.5781,8.5867,8.5781,8.5781,7500.0
2009-12-31 12:55:00,10.04,10.04,10.03,10.04,12600.0,8.5867,8.5867,8.5781,8.5867,12600.0
2009-12-31 13:00:00,10.03,10.04,10.02,10.03,30300.0,8.5781,8.5867,8.5696,8.5781,30300.0
2009-12-31 13:05:00,10.02,10.03,10.02,10.03,15700.0,8.5696,8.5781,8.5696,8.5781,15700.0
2009-12-31 13:10:00,10.03,10.03,10.02,10.02,19500.0,8.5781,8.5781,8.5696,8.5696,19500.0
2009-12-31 13:15:00,10.02,10.04,10.02,10.04,53600.0,8.5696,8.5867,8.5696,8.5867,53600.0
2009-12-31 13:20:00,10.03,10.04,10.03,10.03,7000.0,8.5781,8.5867,8.5781,8.5781,7000.0
2009-12-31 13:25:00,10.03,10.05,10.03,10.05,36000.0,8.5781,8.5952,8.5781,8.5952,36000.0
2009-12-31 13:30:00,10.05,10.05,10.04,10.05,22900.0,8.5952,8.5952,8.5867,8.5952,22900.0
2009-12-31 13:35:00,10.04,10.05,10.04,10.04,10500.0,8.5867,8.5952,8.5867,8.5867,10500.0
2009-12-31 13:40:00,10.05,10.06,10.04,10.06,58400.0,8.5952,8.6038,8.5867,8.6038,58400.0
2009-12-31 13:45:00,10.05,10.09,10.05,10.08,102800.0,8.5952,8.6294,8.5952,8.6209,102800.0
2009-12-31 13:50:00,10.09,10.11,10.09,10.1,45600.0,8.6294,8.6465,8.6294,8.638,45600.0
2009-12-31 13:55:00,10.1,10.11,10.09,10.11,40900.0,8.638,8.6465,8.6294,8.6465,40900.0
2009-12-31 14:00:00,10.1,10.11,10.09,10.1,92500.0,8.638,8.6465,8.6294,8.638,92500.0
2009-12-31 14:05:00,10.1,10.11,10.1,10.11,13800.0,8.638,8.6465,8.638,8.6465,13800.0
2009-12-31 14:10:00,10.11,10.11,10.09,10.1,27900.0,8.6465,8.6465,8.6294,8.638,27900.0
2009-12-31 14:15:00,10.09,10.11,10.09,10.1,27400.0,8.6294,8.6465,8.6294,8.638,27400.0
2009-12-31 14:20:00,10.1,10.11,10.1,10.1,72200.0,8.638,8.6465,8.638,8.638,72200.0
2009-12-31 14:25:00,10.11,10.11,10.1,10.11,23100.0,8.6465,8.6465,8.638,8.6465,23100.0
2009-12-31 14:30:00,10.11,10.12,10.1,10.11,42400.0,8.6465,8.6551,8.638,8.6465,42400.0
2009-12-31 14:35:00,10.12,10.12,10.11,10.12,11700.0,8.6551,8.6551,8.6465,8.6551,11700.0
2009-12-31 14:40:00,10.11,10.13,10.11,10.13,66200.0,8.6465,8.6636,8.6465,8.6636,66200.0
2009-12-31 14:45:00,10.12,10.13,10.11,10.11,65400.0,8.6551,8.6636,8.6465,8.6465,65400.0
2009-12-31 14:50:00,10.11,10.12,10.11,10.12,70200.0,8.6465,8.6551,8.6465,8.6551,70200.0
2009-12-31 14:55:00,10.13,10.13,10.12,10.12,33600.0,8.6636,8.6636,8.6551,8.6551,33600.0
2009-12-31 15:00:00,10.13,10.13,10.12,10.12,34300.0,8.6636,8.6636,8.6551,8.6551,34300.0
2009-12-31 15:05:00,10.12,10.14,10.12,10.13,130300.0,8.6551,8.6722,8.6551,8.6636,130300.0
2009-12-31 15:10:00,10.13,10.14,10.12,10.14,66700.0,8.6636,8.6722,8.6551,8.6722,66700.0
2009-12-31 15:15:00,10.14,10.14,10.11,10.12,87700.0,8.6722,8.6722,8.6465,8.6551,87700.0
2009-12-31 15:20:00,10.11,10.12,10.09,10.09,94900.0,8.6465,8.6551,8.6294,8.6294,94900.0
2009-12-31 15:25:00,10.09,10.12,10.09,10.11,106200.0,8.6294,8.6551,8.6294,8.6465,106200.0
2009-12-31 15:30:00,10.11,10.12,10.11,10.11,50500.0,8.6465,8.6551,8.6465,8.6465,50500.0
2009-12-31 15:35:00,10.11,10.12,10.08,10.08,166200.0,8.6465,8.6551,8.6209,8.6209,166200.0
2009-12-31 15:40:00,10.09,10.09,10.05,10.06,115100.0,8.6294,8.6294,8.5952,8.6038,115100.0
2009-12-31 15:45:00,10.06,10.07,10.03,10.03,141200.0,8.6038,8.6123,8.5781,8.5781,141200.0
2009-12-31 15:50:00,10.03,10.04,10.03,10.03,149700.0,8.5781,8.5867,8.5781,8.5781,149700.0
2009-12-31 15:55:00,10.03,10.04,10.0,10.0,529800.0,8.5781,8.5867,8.5525,8.5525,529800.0
2010-01-04 09:30:00,10.02,10.17,10.02,10.13,178500.0,8.5696,8.6979,8.5696,8.6636,178500.0
2010-01-04 09:35:00,10.13,10.25,10.13,10.25,133300.0,8.6636,8.7663,8.6636,8.7663,133300.0
2010-01-04 09:40:00,10.25,10.25,10.12,10.18,176400.0,8.7663,8.7663,8.6551,8.7064,176400.0
2010-01-04 09:45:00,10.15,10.2,10.13,10.14,56400.0,8.6807,8.7235,8.6636,8.6722,56400.0
2010-01-04 09:50:00,10.13,10.14,10.07,10.09,117900.0,8.6636,8.6722,8.6123,8.6294,117900.0
2010-01-04 09:55:00,10.08,10.09,10.06,10.06,70900.0,8.6209,8.6294,8.6038,8.6038,70900.0
2010-01-04 10:00:00,10.07,10.09,10.02,10.02,107700.0,8.6123,8.6294,8.5696,8.5696,107700.0
2010-01-04 10:05:00,10.01,10.06,10.0,10.04,81400.0,8.561,8.6038,8.5525,8.5867,81400.0
2010-01-04 10:10:00,10.03,10.03,9.99,9.99,90900.0,8.5781,8.5781,8.5439,8.5439,90900.0
2010-01-04 10:15:00,9.99,10.01,9.99,9.99,79300.0,8.5439,8.561,8.5439,8.5439,79300.0
2010-01-04 10:20:00,10.0,10.01,9.99,9.99,80000.0,8.5525,8.561,8.5439,8.5439,80000.0
2010-01-04 10:25:00,9.99,10.03,9.99,10.03,149700.0,8.5439,8.5781,8.5439,8.5781,149700.0
2010-01-04 10:30:00,10.02,10.03,10.01,10.03,55400.0,8.5696,8.5781,8.561,8.5781,55400.0
2010-01-04 10:35:00,10.02,10.02,10.0,10.0,21500.0,8.5696,8.5696,8.5525,8.5525,21500.0
2010-01-04 10:40:00,10.0,10.01,10.0,10.01,180000.0,8.5525,8.561,8.5525,8.561,180000.0
2010-01-04 10:45:00,10.01,10.04,10.0,10.03,34100.0,8.561,8.5867,8.5525,8.5781,34100.0
2010-01-04 10:50:00,10.03,10.09,10.03,10.07,69900.0,8.5781,8.6294,8.5781,8.6123,69900.0
2010-01-04 10:55:00,10.07,10.1,10.07,10.1,104700.0,8.6123,8.638,8.6123,8.638,104700.0
2010-01-04 11:00:00,10.1,10.13,10.09,10.13,136000.0,8.638,8.6636,8.6294,8.6636,136000.0
2010-01-04 11:05:00,10.13,10.16,10.13,10.16,79400.0,8.6636,8.6893,8.6636,8.6893,79400.0
2010-01-04 11:10:00,10.16,10.18,10.16,10.17,71300.0,8.6893,8.7064,8.6893,8.6979,71300.0
2010-01-04 11:15:00,10.16,10.19,10.14,10.15,100700.0,8.6893,8.715,8.6722,8.6807,100700.0
2010-01-04 11:20:00,10.15,10.18,10.14,10.18,40800.0,8.6807,8.7064,8.6722,8.7064,40800.0
2010-01-04 11:25:00,10.18,10.18,10.14,10.15,101700.0,8.7064,8.7064,8.6722,8.6807,101700.0
2010-01-04 11:30:00,10.16,10.18,10.16,10.18,70400.0,8.6893,8.7064,8.6893,8.7064,70400.0
2010-01-04 11:35:00,10.18,10.18,10.17,10.18,55100.0,8.7064,8.7064,8.6979,8.7064,55100.0
2010-01-04 11:40:00,10.18,10.2,10.17,10.2,58900.0,8.7064,8.7235,8.6979,8.7235,58900.0
2010-01-04 11:45:00,10.19,10.2,10.16,10.16,95000.0,8.715,8.7235,8.6893,8.6893,95000.0
2010-01-04 11:50:00,10.16,10.17,10.15,10.17,73100.0,8.6893,8.6979,8.6807,8.6979,73100.0
2010-01-04 11:55:00,10.17,10.18,10.17,10.18,27600.0,8.6979,8.7064,8.6979,8.7064,27600.0
2010-01-04 12:00:00,10.18,10.19,10.17,10.19,37700.0,8.7064,8.715,8.6979,8.715,37700.0
2010-01-04 12:05:00,10.19,10.21,10.19,10.19,95200.0,8.715,8.7321,8.715,8.715,95200.0
2010-01-04 12:10:00,10.19,10.2,10.18,10.18,25300.0,8.715,8.7235,8.7064,8.7064,25300.0
2010-01-04 12:15:00,10.18,10.19,10.16,10.19,97900.0,8.7064,8.715,8.6893,8.715,97900.0
2010-01-04 12:20:00,10.18,10.2,10.18,10.19,34100.0,8.7064,8.7235,8.7064,8.715,34100.0
2010-01-04 12:25:00,10.19,10.2,10.18,10.19,37000.0,8.715,8.7235,8.7064,8.715,37000.0
2010-01-04 12:30:00,10.19,10.2,10.18,10.2,17000.0,8.715,8.7235,8.7064,8.7235,17000.0
2010-01-04 12:35:00,10.2,10.21,10.19,10.2,42400.0,8.7235,8.7321,8.715,8.7235,42400.0
2010-01-04 12:40:00,10.19,10.2,10.18,10.2,37200.0,8.715,8.7235,8.7064,8.7235,37200.0
2010-01-04 12:45:00,10.19,10.2,10.19,10.2,17600.0,8.715,8.7235,8.715,8.7235,17600.0
2010-01-04 12:50:00,10.2,10.2,10.17,10.18,47200.0,8.7235,8.7235,8.6979,8.7064,47200.0
2010-01-04 12:55:00,10.18,10.19,10.17,10.19,35200.0,8.7064,8.715,8.6979,8.715,35200.0
2010-01-04 13:00:00,10.18,10.2,10.17,10.18,43800.0,8.7064,8.7235,8.6979,8.7064,43800.0
2010-01-04 13:05:00,10.18,10.19,10.17,10.19,23400.0,8.7064,8.715,8.6979,8.715,23400.0
2010-01-04 13:10:00,10.19,10.2,10.18,10.2,44700.0,8.715,8.7235,8.7064,8.7235,44700.0
2010-01-04 13:15:00,10.19,10.2,10.19,10.2,41100.0,8.715,8.7235,8.715,8.7235,41100.0
2010-01-04 13:20:00,10.19,10.2,10.19,10.2,47900.0,8.715,8.7235,8.715,8.7235,47900.0
2010-01-04 13:25:00,10.2,10.21,10.19,10.2,28400.0,8.7235,8.7321,8.715,8.7235,28400.0
2010-01-04 13:30:00,10.2,10.21,10.2,10.2,22700.0,8.7235,8.7321,8.7235,8.7235,22700.0
2010-01-04 13:35:00,10.2,10.21,10.18,10.2,60800.0,8.7235,8.7321,8.7064,8.7235,60800.0
2010-01-04 13:40:00,10.19,10.21,10.19,10.21,32400.0,8.715,8.7321,8.715,8.7321,32400.0
2010-01-04 13:45:00,10.21,10.21,10.19,10.2,40600.0,8.7321,8.7321,8.715,8.7235,40600.0
2010-01-04 13:50:00,10.19,10.2,10.17,10.18,37700.0,8.715,8.7235,8.6979,8.7064,37700.0
2010-01-04 13:55:00,10.18,10.18,10.17,10.18,25300.0,8.7064,8.7064,8.6979,8.7064,25300.0
2010-01-04 14:00:00,10.17,10.2,10.17,10.2,46700.0,8.6979,8.7235,8.6979,8.7235,46700.0
2010-01-04 14:05:00,10.2,10.2,10.19,10.19,19700.0,8.7235,8.7235,8.715,8.715,19700.0
2010-01-04 14:10:00,10.2,10.2,10.19,10.2,23500.0,8.7235,8.7235,8.715,8.7235,23500.0
2010-01-04 14:15:00,10.2,10.2,10.19,10.19,22500.0,8.7235,8.7235,8.715,8.715,22500.0
2010-01-04 14:20:00,10.19,10.2,10.19,10.2,30000.0,8.715,8.7235,8.715,8.7235,30000.0
2010-01-04 14:25:00,10.2,10.2,10.19,10.19,29900.0,8.7235,8.7235,8.715,8.715,29900.0
2010-01-04 14:30:00,10.19,10.21,10.19,10.2,45200.0,8.715,8.7321,8.715,8.7235,45200.0
2010-01-04 14:35:00,10.2,10.23,10.2,10.22,85900.0,8.7235,8.7492,8.7235,8.7406,85900.0
2010-01-04 14:40:00,10.22,10.24,10.22,10.24,46000.0,8.7406,8.7577,8.7406,8.7577,46000.0
2010-01-04 14:45:00,10.24,10.25,10.23,10.24,45400.0,8.7577,8.7663,8.7492,8.7577,45400.0
2010-01-04 14:50:00,10.24,10.25,10.24,10.25,54100.0,8.7577,8.7663,8.7577,8.7663,54100.0
2010-01-04 14:55:00,10.25,10.25,10.22,10.23,99800.0,8.7663,8.7663,8.7406,8.7492,99800.0
2010-01-04 15:00:00,10.23,10.23,10.22,10.23,45100.0,8.7492,8.7492,8.7406,8.7492,45100.0
2010-01-04 15:05:00,10.23,10.24,10.22,10.23,88500.0,8.7492,8.7577,8.7406,8.7492,88500.0
2010-01-04 15:10:00,10.22,10.23,10.22,10.22,34700.0,8.7406,8.7492,8.7406,8.7406,34700.0
2010-01-04 15:15:00,10.22,10.23,10.2,10.2,91700.0,8.7406,8.7492,8.7235,8.7235,91700.0
2010-01-04 15:20:00,10.21,10.21,10.2,10.21,44600.0,8.7321,8.7321,8.7235,8.7321,44600.0
2010-01-04 15:25:00,10.2,10.21,10.19,10.19,106500.0,8.7235,8.7321,8.715,8.715,106500.0
2010-01-04 15:30:00,10.19,10.23,10.19,10.22,187600.0,8.715,8.7492,8.715,8.7406,187600.0
2010-01-04 15:35:00,10.22,10.22,10.21,10.22,76500.0,8.7406,8.7406,8.7321,8.7406,76500.0
2010-01-04 15:40:00,10.22,10.22,10.21,10.21,128900.0,8.7406,8.7406,8.7321,8.7321,128900.0
2010-01-04 15:45:00,10.21,10.26,10.21,10.25,170200.0,8.7321,8.7748,8.7321,8.7663,170200.0
2010-01-04 15:50:00,10.26,10.26,10.22,10.22,299600.0,8.7748,8.7748,8.7406,8.7406,299600.0
2010-01-04 15:55:00,10.23,10.25,10.22,10.25,312100.0,8.7492,8.7663,8.7406,8.7663,312100.0
2010-01-05 09:30:00,10.23,10.25,10.17,10.19,116100.0,8.7492,8.7663,8.6979,8.715,116100.0
2010-01-05 09:35:00,10.18,10.21,10.15,10.17,153600.0,8.7064,8.7321,8.6807,8.6979,153600.0
2010-01-05 09:40:00,10.16,10.16,10.09,10.09,97000.0,8.6893,8.6893,8.6294,8.6294,97000.0
2010-01-05 09:45:00,10.09,10.12,10.07,10.11,95800.0,8.6294,8.6551,8.6123,8.6465,95800.0
2010-01-05 09:50:00,10.11,10.12,10.06,10.08,172600.0,8.6465,8.6551,8.6038,8.6209,172600.0
2010-01-05 09:55:00,10.1,10.11,10.06,10.1,167400.0,8.638,8.6465,8.6038,8.638,167400.0
2010-01-05 10:00:00,10.1,10.11,10.0,10.05,350900.0,8.638,8.6465,8.5525,8.5952,350900.0
2010-01-05 10:05:00,10.05,10.11,10.04,10.06,138300.0,8.5952,8.6465,8.5867,8.6038,138300.0
2010-01-05 10:10:00,10.07,10.14,10.06,10.14,71100.0,8.6123,8.6722,8.6038,8.6722,71100.0
2010-01-05 10:15:00,10.14,10.17,10.14,10.15,121300.0,8.6722,8.6979,8.6722,8.6807,121300.0
2010-01-05 10:20:00,10.15,10.22,10.15,10.21,129900.0,8.6807,8.7406,8.6807,8.7321,129900.0
2010-01-05 10:25:00,10.21,10.22,10.2,10.2,87800.0,8.7321,8.7406,8.7235,8.7235,87800.0
2010-01-05 10:30:00,10.2,10.23,10.2,10.2,83500.0,8.7235,8.7492,8.7235,8.7235,83500.0
2010-01-05 10:35:00,10.2,10.21,10.18,10.21,53600.0,8.7235,8.7321,8.7064,8.7321,53600.0
2010-01-05 10:40:00,10.2,10.26,10.19,10.26,215200.0,8.7235,8.7748,8.715,8.7748,215200.0
2010-01-05 10:45:00,10.25,10.29,10.25,10.28,141400.0,8.7663,8.8005,8.7663,8.7919,141400.0
2010-01-05 10:50:00,10.27,10.33,10.27,10.32,89100.0,8.7834,8.8347,8.7834,8.8261,89100.0
2010-01-05 10:55:00,10.32,10.33,10.3,10.32,46700.0,8.8261,8.8347,8.809,8.8261,46700.0
2010-01-05 11:00:00,10.31,10.34,10.31,10.34,102100.0,8.8176,8.8432,8.8176,8.8432,102100.0
2010-01-05 11:05:00,10.34,10.35,10.34,10.34,65700.0,8.8432,8.8518,8.8432,8.8432,65700.0
2010-01-05 11:10:00,10.35,10.38,10.34,10.38,62000.0,8.8518,8.8775,8.8432,8.8775,62000.0
2010-01-05 11:15:00,10.38,10.38,10.29,10.3,124300.0,8.8775,8.8775,8.8005,8.809,124300.0
2010-01-05 11:20:00,10.29,10.3,10.17,10.18,464000.0,8.8005,8.809,8.6979,8.7064,464000.0
2010-01-05 11:25:00,10.17,10.2,10.14,10.14,227500.0,8.6979,8.7235,8.6722,8.6722,227500.0
2010-01-05 11:30:00,10.13,10.19,10.13,10.14,129500.0,8.6636,8.715,8.6636,8.6722,129500.0
2010-01-05 11:35:00,10.14,10.18,10.13,10.18,53200.0,8.6722,8.7064,8.6636,8.7064,53200.0
2010-01-05 11:40:00,10.17,10.19,10.16,10.17,82300.0,8.6979,8.715,8.6893,8.6979,82300.0
2010-01-05 11:45:00,10.16,10.17,10.16,10.17,8700.0,8.6893,8.6979,8.6893,8.6979,8700.0
2010-01-05 11:50:00,10.16,10.17,10.16,10.17,8200.0,8.6893,8.6979,8.6893,8.6979,8200.0
2010-01-05 11:55:00,10.16,10.16,10.14,10.15,30200.0,8.6893,8.6893,8.6722,8.6807,30200.0
2010-01-05 12:00:00,10.14,10.15,10.14,10.15,14800.0,8.6722,8.6807,8.6722,8.6807,14800.0
2010-01-05 12:05:00,10.15,10.19,10.14,10.18,58800.0,8.6807,8.715,8.6722,8.7064,58800.0
2010-01-05 12:10:00,10.18,10.21,10.18,10.2,101900.0,8.7064,8.7321,8.7064,8.7235,101900.0
2010-01-05 12:15:00,10.2,10.2,10.19,10.2,92400.0,8.7235,8.7235,8.715,8.7235,92400.0
2010-01-05 12:20:00,10.19,10.2,10.19,10.2,9900.0,8.715,8.7235,8.715,8.7235,9900.0
2010-01-05 12:25:00,10.2,10.2,10.19,10.2,40000.0,8.7235,8.7235,8.715,8.7235,40000.0
2010-01-05 12:30:00,10.19,10.2,10.19,10.19,22400.0,8.715,8.7235,8.715,8.715,22400.0
2010-01-05 12:35:00,10.2,10.2,10.19,10.2,9900.0,8.7235,8.7235,8.715,8.7235,9900.0
2010-01-05 12:40:00,10.2,10.2,10.19,10.19,15400.0,8.7235,8.7235,8.715,8.715,15400.0
2010-01-05 12:45:00,10.2,10.2,10.17,10.17,49600.0,8.7235,8.7235,8.6979,8.6979,49600.0
2010-01-05 12:50:00,10.17,10.18,10.17,10.18,8900.0,8.6979,8.7064,8.6979,8.7064,8900.0
2010-01-05 12:55:00,10.17,10.18,10.16,10.18,48200.0,8.6979,8.7064,8.6893,8.7064,48200.0
2010-01-05 13:00:00,10.17,10.19,10.17,10.17,29600.0,8.6979,8.715,8.6979,8.6979,29600.0
2010-01-05 13:05:00,10.18,10.18,10.17,10.18,18600.0,8.7064,8.7064,8.6979,8.7064,18600.0
2010-01-05 13:10:00,10.17,10.19,10.16,10.18,61500.0,8.6979,8.715,8.6893,8.7064,61500.0
2010-01-05 13:15:00,10.18,10.2,10.16,10.18,91800.0,8.7064,8.7235,8.6893,8.7064,91800.0
2010-01-05 13:20:00,10.18,10.2,10.18,10.19,103800.0,8.7064,8.7235,8.7064,8.715,103800.0
2010-01-05 13:25:00,10.19,10.2,10.19,10.2,10500.0,8.715,8.7235,8.715,8.7235,10500.0
2010-01-05 13:30:00,10.19,10.2,10.19,10.2,10400.0,8.715,8.7235,8.715,8.7235,10400.0
2010-01-05 13:35:00,10.19,10.2,10.19,10.19,7400.0,8.715,8.7235,8.715,8.715,7400.0
2010-01-05 13:40:00,10.19,10.21,10.19,10.19,88200.0,8.715,8.7321,8.715,8.715,88200.0
2010-01-05 13:45:00,10.19,10.2,10.19,10.2,87200.0,8.715,8.7235,8.715,8.7235,87200.0
2010-01-05 13:50:00,10.19,10.2,10.17,10.2,76700.0,8.715,8.7235,8.6979,8.7235,76700.0
2010-01-05 13:55:00,10.19,10.2,10.19,10.19,20200.0,8.715,8.7235,8.715,8.715,20200.0
2010-01-05 14:00:00,10.19,10.2,10.19,10.19,28900.0,8.715,8.7235,8.715,8.715,28900.0
2010-01-05 14:05:00,10.2,10.2,10.17,10.18,53300.0,8.7235,8.7235,8.6979,8.7064,53300.0
2010-01-05 14:10:00,10.18,10.2,10.17,10.2,68800.0,8.7064,8.7235,8.6979,8.7235,68800.0
2010-01-05 14:15:00,10.19,10.2,10.18,10.2,91500.0,8.715,8.7235,8.7064,8.7235,91500.0
2010-01-05 14:20:00,10.19,10.2,10.19,10.2,39000.0,8.715,8.7235,8.715,8.7235,39000.0
2010-01-05 14:25:00,10.2,10.21,10.19,10.21,118500.0,8.7235,8.7321,8.715,8.7321,118500.0
2010-01-05 14:30:00,10.2,10.27,10.2,10.27,55200.0,8.7235,8.7834,8.7235,8.7834,55200.0
2010-01-05 14:35:00,10.26,10.27,10.25,10.25,46800.0,8.7748,8.7834,8.7663,8.7663,46800.0
2010-01-05 14:40:00,10.25,10.26,10.24,10.24,76400.0,8.7663,8.7748,8.7577,8.7577,76400.0
2010-01-05 14:45:00,10.24,10.25,10.24,10.25,12700.0,8.7577,8.7663,8.7577,8.7663,12700.0
2010-01-05 14:50:00,10.24,10.28,10.24,10.28,92200.0,8.7577,8.7919,8.7577,8.7919,92200.0
2010-01-05 14:55:00,10.28,10.28,10.27,10.27,18500.0,8.7919,8.7919,8.7834,8.7834,18500.0
2010-01-05 15:00:00,10.27,10.28,10.27,10.28,25700.0,8.7834,8.7919,8.7834,8.7919,25700.0
2010-01-05 15:05:00,10.28,10.31,10.27,10.29,110100.0,8.7919,8.8176,8.7834,8.8005,110100.0
2010-01-05 15:10:00,10.28,10.3,10.28,10.3,26100.0,8.7919,8.809,8.7919,8.809,26100.0
2010-01-05 15:15:00,10.29,10.3,10.29,10.3,34800.0,8.8005,8.809,8.8005,8.809,34800.0
2010-01-05 15:20:00,10.3,10.34,10.29,10.33,154700.0,8.809,8.8432,8.8005,8.8347,154700.0
2010-01-05 15:25:00,10.33,10.35,10.33,10.35,112100.0,8.8347,8.8518,8.8347,8.8518,112100.0
2010-01-05 15:30:00,10.35,10.38,10.34,10.38,86900.0,8.8518,8.8775,8.8432,8.8775,86900.0
2010-01-05 15:35:00,10.37,10.38,10.34,10.35,159900.0,8.8689,8.8775,8.8432,8.8518,159900.0
2010-01-05 15:40:00,10.34,10.35,10.34,10.34,79700.0,8.8432,8.8518,8.8432,8.8432,79700.0
2010-01-05 15:45:00,10.35,10.37,10.34,10.37,131300.0,8.8518,8.8689,8.8432,8.8689,131300.0
2010-01-05 15:50:00,10.37,10.39,10.36,10.36,212400.0,8.8689,8.886,8.8603,8.8603,212400.0
2010-01-05 15:55:00,10.37,10.39,10.36,10.36,274100.0,8.8689,8.886,8.8603,8.8603,274100.0
2010-01-06 09:30:00,10.34,10.37,10.24,10.37,102500.0,8.8432,8.8689,8.7577,8.8689,102500.0
2010-01-06 09:35:00,10.36,10.43,10.35,10.37,120800.0,8.8603,8.9202,8.8518,8.8689,120800.0
2010-01-06 09:40:00,10.37,10.39,10.33,10.37,95500.0,8.8689,8.886,8.8347,8.8689,95500.0
2010-01-06 09:45:00,10.37,10.45,10.36,10.43,136000.0,8.8689,8.9373,8.8603,8.9202,136000.0
2010-01-06 09:50:00,10.45,10.49,10.43,10.45,217500.0,8.9373,8.9715,8.9202,8.9373,217500.0
2010-01-06 09:55:00,10.44,10.45,10.34,10.36,156100.0,8.9288,8.9373,8.8432,8.8603,156100.0
2010-01-06 10:00:00,10.36,10.37,10.31,10.37,91900.0,8.8603,8.8689,8.8176,8.8689,91900.0
2010-01-06 10:05:00,10.36,10.37,10.29,10.32,98000.0,8.8603,8.8689,8.8005,8.8261,98000.0
2010-01-06 10:10:00,10.32,10.33,10.26,10.27,65300.0,8.8261,8.8347,8.7748,8.7834,65300.0
2010-01-06 10:15:00,10.26,10.35,10.26,10.33,119600.0,8.7748,8.8518,8.7748,8.8347,119600.0
2010-01-06 10:20:00,10.34,10.34,10.31,10.32,85000.0,8.8432,8.8432,8.8176,8.8261,85000.0
2010-01-06 10:25:00,10.32,10.34,10.3,10.32,52400.0,8.8261,8.8432,8.809,8.8261,52400.0
2010-01-06 10:30:00,10.32,10.36,10.31,10.33,77100.0,8.8261,8.8603,8.8176,8.8347,77100.0
2010-01-06 10:35:00,10.32,10.33,10.26,10.28,109900.0,8.8261,8.8347,8.7748,8.7919,109900.0
2010-01-06 10:40:00,10.28,10.28,10.25,10.25,61900.0,8.7919,8.7919,8.7663,8.7663,61900.0
2010-01-06 10:45:00,10.25,10.3,10.23,10.3,114100.0,8.7663,8.809,8.7492,8.809,114100.0
2010-01-06 10:50:00,10.29,10.29,10.27,10.28,20500.0,8.8005,8.8005,8.7834,8.7919,20500.0
2010-01-06 10:55:00,10.27,10.28,10.25,10.26,57500.0,8.7834,8.7919,8.7663,8.7748,57500.0
2010-01-06 11:00:00,10.26,10.29,10.26,10.27,43900.0,8.7748,8.8005,8.7748,8.7834,43900.0
2010-01-06 11:05:00,10.27,10.3,10.27,10.3,28100.0,8.7834,8.809,8.7834,8.809,28100.0
2010-01-06 11:10:00,10.29,10.3,10.26,10.26,28200.0,8.8005,8.809,8.7748,8.7748,28200.0
2010-01-06 11:15:00,10.26,10.3,10.26,10.28,71500.0,8.7748,8.809,8.7748,8.7919,71500.0
2010-01-06 11:20:00,10.28,10.33,10.28,10.29,70300.0,8.7919,8.8347,8.7919,8.8005,70300.0
2010-01-06 11:25:00,10.28,10.3,10.27,10.29,60100.0,8.7919,8.809,8.7834,8.8005,60100.0
2010-01-06 11:30:00,10.29,10.34,10.29,10.33,59300.0,8.8005,8.8432,8.8005,8.8347,59300.0
2010-01-06 11:35:00,10.34,10.35,10.31,10.31,91200.0,8.8432,8.8518,8.8176,8.8176,91200.0
2010-01-06 11:40:00,10.31,10.32,10.29,10.29,73100.0,8.8176,8.8261,8.8005,8.8005,73100.0
2010-01-06 11:45:00,10.3,10.31,10.29,10.3,58200.0,8.809,8.8176,8.8005,8.809,58200.0
2010-01-06 11:50:00,10.3,10.3,10.26,10.27,240100.0,8.809,8.809,8.7748,8.7834,240100.0
2010-01-06 11:55:00,10.27,10.27,10.23,10.24,62300.0,8.7834,8.7834,8.7492,8.7577,62300.0
2010-01-06 12:00:00,10.23,10.24,10.22,10.23,40000.0,8.7492,8.7577,8.7406,8.7492,40000.0
2010-01-06 12:05:00,10.23,10.23,10.21,10.21,49900.0,8.7492,8.7492,8.7321,8.7321,49900.0
2010-01-06 12:10:00,10.21,10.23,10.19,10.23,182600.0,8.7321,8.7492,8.715,8.7492,182600.0
2010-01-06 12:15:00,10.23,10.24,10.21,10.21,41300.0,8.7492,8.7577,8.7321,8.7321,41300.0
2010-01-06 12:20:00,10.21,10.22,10.2,10.22,34200.0,8.7321,8.7406,8.7235,8.7406,34200.0
2010-01-06 12:25:00,10.21,10.22,10.21,10.21,10200.0,8.7321,8.7406,8.7321,8.7321,10200.0
2010-01-06 12:30:00,10.21,10.22,10.21,10.22,6800.0,8.7321,8.7406,8.7321,8.7406,6800.0
2010-01-06 12:35:00,10.22,10.22,10.21,10.21,7100.0,8.7406,8.7406,8.7321,8.7321,7100.0
2010-01-06 12:40:00,10.21,10.22,10.21,10.21,9800.0,8.7321,8.7406,8.7321,8.7321,9800.0
2010-01-06 12:45:00,10.22,10.25,10.21,10.24,36200.0,8.7406,8.7663,8.7321,8.7577,36200.0
2010-01-06 12:50:00,10.24,10.26,10.24,10.25,12400.0,8.7577,8.7748,8.7577,8.7663,12400.0
2010-01-06 12:55:00,10.26,10.26,10.25,10.26,9100.0,8.7748,8.7748,8.7663,8.7748,9100.0
2010-01-06 13:00:00,10.26,10.28,10.26,10.27,14400.0,8.7748,8.7919,8.7748,8.7834,14400.0
2010-01-06 13:05:00,10.27,10.28,10.25,10.26,74200.0,8.7834,8.7919,8.7663,8.7748,74200.0
2010-01-06 13:10:00,10.25,10.29,10.25,10.29,45900.0,8.7663,8.8005,8.7663,8.8005,45900.0
2010-01-06 13:15:00,10.29,10.29,10.28,10.29,7900.0,8.8005,8.8005,8.7919,8.8005,7900.0
2010-01-06 13:20:00,10.29,10.3,10.27,10.27,91700.0,8.8005,8.809,8.7834,8.7834,91700.0
2010-01-06 13:25:00,10.3,10.3,10.28,10.29,97200.0,8.809,8.809,8.7919,8.8005,97200.0
2010-01-06 13:30:00,10.29,10.3,10.28,10.28,13300.0,8.8005,8.809,8.7919,8.7919,13300.0
2010-01-06 13:35:00,10.28,10.3,10.27,10.28,40000.0,8.7919,8.809,8.7834,8.7919,40000.0
2010-01-06 13:40:00,10.29,10.31,10.28,10.3,40600.0,8.8005,8.8176,8.7919,8.809,40600.0
2010-01-06 13:45:00,10.29,10.31,10.29,10.31,17700.0,8.8005,8.8176,8.8005,8.8176,17700.0
2010-01-06 13:50:00,10.3,10.32,10.3,10.31,22700.0,8.809,8.8261,8.809,8.8176,22700.0
2010-01-06 13:55:00,10.3,10.31,10.28,10.28,39400.0,8.809,8.8176,8.7919,8.7919,39400.0
2010-01-06 14:00:00,10.28,10.29,10.25,10.25,48500.0,8.7919,8.8005,8.7663,8.7663,48500.0
2010-01-06 14:05:00,10.25,10.27,10.25,10.26,25900.0,8.7663,8.7834,8.7663,8.7748,25900.0
2010-01-06 14:10:00,10.26,10.28,10.26,10.27,37500.0,8.7748,8.7919,8.7748,8.7834,37500.0
2010-01-06 14:15:00,10.27,10.29,10.26,10.28,55200.0,8.7834,8.8005,8.7748,8.7919,55200.0
2010-01-06 14:20:00,10.28,10.3,10.27,10.29,30700.0,8.7919,8.809,8.7834,8.8005,30700.0
2010-01-06 14:25:00,10.29,10.31,10.29,10.31,23000.0,8.8005,8.8176,8.8005,8.8176,23000.0
2010-01-06 14:30:00,10.3,10.35,10.3,10.35,96100.0,8.809,8.8518,8.809,8.8518,96100.0
2010-01-06 14:35:00,10.35,10.39,10.34,10.35,169500.0,8.8518,8.886,8.8432,8.8518,169500.0
2010-01-06 14:40:00,10.35,10.36,10.34,10.36,27000.0,8.8518,8.8603,8.8432,8.8603,27000.0
2010-01-06 14:45:00,10.36,10.36,10.35,10.36,27800.0,8.8603,8.8603,8.8518,8.8603,27800.0
2010-01-06 14:50:00,10.36,10.36,10.34,10.36,44900.0,8.8603,8.8603,8.8432,8.8603,44900.0
2010-01-06 14:55:00,10.36,10.36,10.35,10.36,15700.0,8.8603,8.8603,8.8518,8.8603,15700.0
2010-01-06 15:00:00,10.36,10.36,10.33,10.35,43000.0,8.8603,8.8603,8.8347,8.8518,43000.0
2010-01-06 15:05:00,10.34,10.35,10.32,10.34,29200.0,8.8432,8.8518,8.8261,8.8432,29200.0
2010-01-06 15:10:00,10.33,10.36,10.33,10.36,81100.0,8.8347,8.8603,8.8347,8.8603,81100.0
2010-01-06 15:15:00,10.36,10.37,10.31,10.32,86800.0,8.8603,8.8689,8.8176,8.8261,86800.0
2010-01-06 15:20:00,10.32,10.35,10.31,10.34,44000.0,8.8261,8.8518,8.8176,8.8432,44000.0
2010-01-06 15:25:00,10.33,10.34,10.32,10.34,21400.0,8.8347,8.8432,8.8261,8.8432,21400.0
2010-01-06 15:30:00,10.33,10.35,10.33,10.35,43900.0,8.8347,8.8518,8.8347,8.8518,43900.0
2010-01-06 15:35:00,10.35,10.36,10.34,10.36,37300.0,8.8518,8.8603,8.8432,8.8603,37300.0
2010-01-06 15:40:00,10.36,10.37,10.36,10.36,80400.0,8.8603,8.8689,8.8603,8.8603,80400.0
2010-01-06 15:45:00,10.37,10.38,10.32,10.33,217400.0,8.8689,8.8775,8.8261,8.8347,217400.0
2010-01-06 15:50:00,10.34,10.37,10.33,10.37,137200.0,8.8432,8.8689,8.8347,8.8689,137200.0
2010-01-06 15:55:00,10.37,10.37,10.35,10.35,123900.0,8.8689,8.8689,8.8518,8.8518,123900.0
2010-01-07 09:30:00,10.62,10.78,10.58,10.76,521000.0,9.0827,9.2196,9.0485,9.2024,521000.0
2010-01-07 09:35:00,10.76,10.84,10.67,10.76,579600.0,9.2024,9.2709,9.1255,9.2024,579600.0
2010-01-07 09:40:00,10.76,10.87,10.71,10.8,355600.0,9.2024,9.2965,9.1597,9.2367,355600.0
2010-01-07 09:45:00,10.8,10.86,10.79,10.84,255700.0,9.2367,9.288,9.2281,9.2709,255700.0
2010-01-07 09:50:00,10.84,10.88,10.79,10.8,256900.0,9.2709,9.3051,9.2281,9.2367,256900.0
2010-01-07 09:55:00,10.79,10.79,10.7,10.72,210700.0,9.2281,9.2281,9.1511,9.1682,210700.0
2010-01-07 10:00:00,10.72,10.73,10.64,10.66,476300.0,9.1682,9.1768,9.0998,9.1169,476300.0
2010-01-07 10:05:00,10.66,10.73,10.66,10.69,132200.0,9.1169,9.1768,9.1169,9.1426,132200.0
2010-01-07 10:10:00,10.69,10.71,10.67,10.69,171900.0,9.1426,9.1597,9.1255,9.1426,171900.0
2010-01-07 10:15:00,10.7,10.74,10.68,10.71,413600.0,9.1511,9.1853,9.134,9.1597,413600.0
2010-01-07 10:20:00,10.7,10.71,10.69,10.69,70100.0,9.1511,9.1597,9.1426,9.1426,70100.0
2010-01-07 10:25:00,10.68,10.7,10.68,10.7,48700.0,9.134,9.1511,9.134,9.1511,48700.0
2010-01-07 10:30:00,10.7,10.78,10.69,10.78,112700.0,9.1511,9.2196,9.1426,9.2196,112700.0
2010-01-07 10:35:00,10.77,10.8,10.75,10.76,97200.0,9.211,9.2367,9.1939,9.2024,97200.0
2010-01-07 10:40:00,10.76,10.76,10.72,10.75,66400.0,9.2024,9.2024,9.1682,9.1939,66400.0
2010-01-07 10:45:00,10.75,10.82,10.74,10.81,127800.0,9.1939,9.2538,9.1853,9.2452,127800.0
2010-01-07 10:50:00,10.82,10.84,10.81,10.83,111900.0,9.2538,9.2709,9.2452,9.2623,111900.0
2010-01-07 10:55:00,10.82,10.85,10.82,10.85,132700.0,9.2538,9.2794,9.2538,9.2794,132700.0
2010-01-07 11:00:00,10.84,10.88,10.83,10.84,175000.0,9.2709,9.3051,9.2623,9.2709,175000.0
2010-01-07 11:05:00,10.84,10.84,10.8,10.81,121100.0,9.2709,9.2709,9.2367,9.2452,121100.0
2010-01-07 11:10:00,10.81,10.84,10.8,10.84,261400.0,9.2452,9.2709,9.2367,9.2709,261400.0
2010-01-07 11:15:00,10.83,10.84,10.82,10.84,121000.0,9.2623,9.2709,9.2538,9.2709,121000.0
2010-01-07 11:20:00,10.84,10.85,10.83,10.85,67700.0,9.2709,9.2794,9.2623,9.2794,67700.0
2010-01-07 11:25:00,10.84,10.85,10.83,10.85,212100.0,9.2709,9.2794,9.2623,9.2794,212100.0
2010-01-07 11:30:00,10.84,10.85,10.81,10.85,279700.0,9.2709,9.2794,9.2452,9.2794,279700.0
2010-01-07 11:35:00,10.85,10.85,10.8,10.81,168800.0,9.2794,9.2794,9.2367,9.2452,168800.0
2010-01-07 11:40:00,10.81,10.81,10.76,10.77,99000.0,9.2452,9.2452,9.2024,9.211,99000.0
2010-01-07 11:45:00,10.77,10.77,10.69,10.69,253100.0,9.211,9.211,9.1426,9.1426,253100.0
2010-01-07 11:50:00,10.7,10.74,10.69,10.7,110600.0,9.1511,9.1853,9.1426,9.1511,110600.0
2010-01-07 11:55:00,10.7,10.73,10.7,10.72,71800.0,9.1511,9.1768,9.1511,9.1682,71800.0
2010-01-07 12:00:00,10.72,10.73,10.69,10.69,63800.0,9.1682,9.1768,9.1426,9.1426,63800.0
2010-01-07 12:05:00,10.7,10.7,10.66,10.66,91500.0,9.1511,9.1511,9.1169,9.1169,91500.0
2010-01-07 12:10:00,10.67,10.71,10.66,10.69,153700.0,9.1255,9.1597,9.1169,9.1426,153700.0
2010-01-07 12:15:00,10.68,10.72,10.68,10.72,44300.0,9.134,9.1682,9.134,9.1682,44300.0
2010-01-07 12:20:00,10.72,10.8,10.72,10.76,141800.0,9.1682,9.2367,9.1682,9.2024,141800.0
2010-01-07 12:25:00,10.76,10.77,10.74,10.76,343300.0,9.2024,9.211,9.1853,9.2024,343300.0
2010-01-07 12:30:00,10.77,10.8,10.76,10.8,141300.0,9.211,9.2367,9.2024,9.2367,141300.0
2010-01-07 12:35:00,10.8,10.84,10.76,10.76,118900.0,9.2367,9.2709,9.2024,9.2024,118900.0
2010-01-07 12:40:00,10.76,10.82,10.74,10.82,64500.0,9.2024,9.2538,9.1853,9.2538,64500.0
2010-01-07 12:45:00,10.81,10.82,10.81,10.81,19900.0,9.2452,9.2538,9.2452,9.2452,19900.0
2010-01-07 12:50:00,10.81,10.82,10.81,10.81,36600.0,9.2452,9.2538,9.2452,9.2452,36600.0
2010-01-07 12:55:00,10.81,10.87,10.79,10.81,376900.0,9.2452,9.2965,9.2281,9.2452,376900.0
2010-01-07 13:00:00,10.81,10.86,10.81,10.84,258600.0,9.2452,9.288,9.2452,9.2709,258600.0
2010-01-07 13:05:00,10.83,10.84,10.79,10.81,107600.0,9.2623,9.2709,9.2281,9.2452,107600.0
2010-01-07 13:10:00,10.82,10.84,10.79,10.82,119600.0,9.2538,9.2709,9.2281,9.2538,119600.0
2010-01-07 13:15:00,10.82,10.86,10.82,10.83,107600.0,9.2538,9.288,9.2538,9.2623,107600.0
2010-01-07 13:20:00,10.82,10.84,10.82,10.83,67600.0,9.2538,9.2709,9.2538,9.2623,67600.0
2010-01-07 13:25:00,10.83,10.85,10.83,10.84,36400.0,9.2623,9.2794,9.2623,9.2709,36400.0
2010-01-07 13:30:00,10.84,10.86,10.83,10.86,269800.0,9.2709,9.288,9.2623,9.288,269800.0
2010-01-07 13:35:00,10.85,10.87,10.85,10.87,126300.0,9.2794,9.2965,9.2794,9.2965,126300.0
2010-01-07 13:40:00,10.87,10.87,10.86,10.87,61500.0,9.2965,9.2965,9.288,9.2965,61500.0
2010-01-07 13:45:00,10.86,10.91,10.86,10.9,148100.0,9.288,9.3307,9.288,9.3222,148100.0
2010-01-07 13:50:00,10.91,10.97,10.9,10.96,446500.0,9.3307,9.382,9.3222,9.3735,446500.0
2010-01-07 13:55:00,10.96,11.01,10.96,11.01,344900.0,9.3735,9.4163,9.3735,9.4163,344900.0
2010-01-07 14:00:00,11.01,11.04,11.0,11.03,284700.0,9.4163,9.4419,9.4077,9.4334,284700.0
2010-01-07 14:05:00,11.03,11.12,11.02,11.12,351700.0,9.4334,9.5103,9.4248,9.5103,351700.0
2010-01-07 14:10:00,11.12,11.16,11.11,11.16,453600.0,9.5103,9.5445,9.5018,9.5445,453600.0
2010-01-07 14:15:00,11.15,11.16,11.14,11.15,200600.0,9.536,9.5445,9.5274,9.536,200600.0
2010-01-07 14:20:00,11.15,11.21,11.14,11.2,342700.0,9.536,9.5873,9.5274,9.5788,342700.0
2010-01-07 14:25:00,11.21,11.25,11.2,11.23,583200.0,9.5873,9.6215,9.5788,9.6044,583200.0
2010-01-07 14:30:00,11.24,11.28,11.23,11.27,402100.0,9.613,9.6472,9.6044,9.6386,402100.0
2010-01-07 14:35:00,11.27,11.32,11.26,11.28,383600.0,9.6386,9.6814,9.6301,9.6472,383600.0
2010-01-07 14:40:00,11.29,11.33,11.28,11.3,286000.0,9.6557,9.6899,9.6472,9.6643,286000.0
2010-01-07 14:45:00,11.3,11.31,11.26,11.26,171900.0,9.6643,9.6728,9.6301,9.6301,171900.0
2010-01-07 14:50:00,11.26,11.31,11.25,11.31,174100.0,9.6301,9.6728,9.6215,9.6728,174100.0
2010-01-07 14:55:00,11.3,11.31,11.24,11.24,512700.0,9.6643,9.6728,9.613,9.613,512700.0
2010-01-07 15:00:00,11.24,11.25,11.16,11.17,451000.0,9.613,9.6215,9.5445,9.5531,451000.0
2010-01-07 15:05:00,11.17,11.19,11.13,11.19,333800.0,9.5531,9.5702,9.5189,9.5702,333800.0
2010-01-07 15:10:00,11.19,11.19,11.15,11.15,259800.0,9.5702,9.5702,9.536,9.536,259800.0
2010-01-07 15:15:00,11.16,11.19,11.15,11.19,334400.0,9.5445,9.5702,9.536,9.5702,334400.0
2010-01-07 15:20:00,11.18,11.26,11.17,11.21,205500.0,9.5616,9.6301,9.5531,9.5873,205500.0
2010-01-07 15:25:00,11.21,11.22,11.19,11.2,121600.0,9.5873,9.5959,9.5702,9.5788,121600.0
2010-01-07 15:30:00,11.19,11.22,11.18,11.21,224300.0,9.5702,9.5959,9.5616,9.5873,224300.0
2010-01-07 15:35:00,11.21,11.21,11.18,11.19,231200.0,9.5873,9.5873,9.5616,9.5702,231200.0
2010-01-07 15:40:00,11.19,11.21,11.18,11.2,442600.0,9.5702,9.5873,9.5616,9.5788,442600.0
2010-01-07 15:45:00,11.21,11.21,11.15,11.15,399400.0,9.5873,9.5873,9.536,9.536,399400.0
2010-01-07 15:50:00,11.15,11.17,11.14,11.16,621100.0,9.536,9.5531,9.5274,9.5445,621100.0
2010-01-07 15:55:00,11.16,11.22,11.15,11.21,1171000.0,9.5445,9.5959,9.536,9.5873,1171000.0
2010-01-08 09:30:00,11.13,11.27,11.02,11.15,337800.0,9.5189,9.6386,9.4248,9.536,337800.0
2010-01-08 09:35:00,11.15,11.21,11.11,11.11,199100.0,9.536,9.5873,9.5018,9.5018,199100.0
2010-01-08 09:40:00,11.1,11.14,11.04,11.1,123900.0,9.4932,9.5274,9.4419,9.4932,123900.0
2010-01-08 09:45:00,11.09,11.18,11.06,11.17,111400.0,9.4847,9.5616,9.459,9.5531,111400.0
2010-01-08 09:50:00,11.16,11.17,11.1,11.12,111400.0,9.5445,9.5531,9.4932,9.5103,111400.0
2010-01-08 09:55:00,11.14,11.17,11.1,11.13,103100.0,9.5274,9.5531,9.4932,9.5189,103100.0
2010-01-08 10:00:00,11.12,11.14,11.08,11.09,67500.0,9.5103,9.5274,9.4761,9.4847,67500.0
2010-01-08 10:05:00,11.09,11.1,11.03,11.03,69600.0,9.4847,9.4932,9.4334,9.4334,69600.0
2010-01-08 10:10:00,11.04,11.07,11.02,11.06,88700.0,9.4419,9.4676,9.4248,9.459,88700.0
2010-01-08 10:15:00,11.06,11.1,11.05,11.08,120600.0,9.459,9.4932,9.4505,9.4761,120600.0
2010-01-08 10:20:00,11.08,11.11,11.05,11.06,78000.0,9.4761,9.5018,9.4505,9.459,78000.0
2010-01-08 10:25:00,11.05,11.08,11.03,11.04,104600.0,9.4505,9.4761,9.4334,9.4419,104600.0
2010-01-08 10:30:00,11.04,11.05,11.01,11.03,74600.0,9.4419,9.4505,9.4163,9.4334,74600.0
2010-01-08 10:35:00,11.04,11.04,11.0,11.0,200200.0,9.4419,9.4419,9.4077,9.4077,200200.0
2010-01-08 10:40:00,10.99,11.03,10.95,10.96,242100.0,9.3992,9.4334,9.3649,9.3735,242100.0
2010-01-08 10:45:00,10.96,11.05,10.95,10.99,69300.0,9.3735,9.4505,9.3649,9.3992,69300.0
2010-01-08 10:50:00,10.99,11.05,10.98,10.98,46700.0,9.3992,9.4505,9.3906,9.3906,46700.0
2010-01-08 10:55:00,10.98,10.99,10.97,10.97,36700.0,9.3906,9.3992,9.382,9.382,36700.0
2010-01-08 11:00:00,10.98,10.99,10.95,10.96,58300.0,9.3906,9.3992,9.3649,9.3735,58300.0
2010-01-08 11:05:00,10.96,10.98,10.95,10.95,77200.0,9.3735,9.3906,9.3649,9.3649,77200.0
2010-01-08 11:10:00,10.96,10.96,10.91,10.92,92900.0,9.3735,9.3735,9.3307,9.3393,92900.0
2010-01-08 11:15:00,10.91,10.95,10.91,10.92,100900.0,9.3307,9.3649,9.3307,9.3393,100900.0
2010-01-08 11:20:00,10.93,11.02,10.92,11.01,140800.0,9.3478,9.4248,9.3393,9.4163,140800.0
2010-01-08 11:25:00,11.02,11.04,10.98,11.02,94600.0,9.4248,9.4419,9.3906,9.4248,94600.0
2010-01-08 11:30:00,11.02,11.08,11.02,11.06,72300.0,9.4248,9.4761,9.4248,9.459,72300.0
2010-01-08 11:35:00,11.06,11.07,11.05,11.06,61000.0,9.459,9.4676,9.4505,9.459,61000.0
2010-01-08 11:40:00,11.05,11.1,11.05,11.09,59000.0,9.4505,9.4932,9.4505,9.4847,59000.0
2010-01-08 11:45:00,11.1,11.13,11.1,11.13,48300.0,9.4932,9.5189,9.4932,9.5189,48300.0
2010-01-08 11:50:00,11.12,11.13,11.12,11.12,9800.0,9.5103,9.5189,9.5103,9.5103,9800.0
2010-01-08 11:55:00,11.12,11.13,11.1,11.1,62600.0,9.5103,9.5189,9.4932,9.4932,62600.0
2010-01-08 12:00:00,11.1,11.15,11.1,11.13,119000.0,9.4932,9.536,9.4932,9.5189,119000.0
2010-01-08 12:05:00,11.13,11.14,11.13,11.13,33600.0,9.5189,9.5274,9.5189,9.5189,33600.0
2010-01-08 12:10:00,11.14,11.14,11.13,11.14,6100.0,9.5274,9.5274,9.5189,9.5274,6100.0
2010-01-08 12:15:00,11.14,11.14,11.13,11.14,25300.0,9.5274,9.5274,9.5189,9.5274,25300.0
2010-01-08 12:20:00,11.13,11.16,11.13,11.14,55700.0,9.5189,9.5445,9.5189,9.5274,55700.0
2010-01-08 12:25:00,11.14,11.15,11.14,11.14,44300.0,9.5274,9.536,9.5274,9.5274,44300.0
2010-01-08 12:30:00,11.15,11.16,11.14,11.15,52300.0,9.536,9.5445,9.5274,9.536,52300.0
2010-01-08 12:35:00,11.15,11.16,11.15,11.16,10700.0,9.536,9.5445,9.536,9.5445,10700.0
2010-01-08 12:40:00,11.15,11.2,11.15,11.18,118200.0,9.536,9.5788,9.536,9.5616,118200.0
2010-01-08 12:45:00,11.18,11.18,11.13,11.14,64700.0,9.5616,9.5616,9.5189,9.5274,64700.0
2010-01-08 12:50:00,11.14,11.15,11.14,11.14,4700.0,9.5274,9.536,9.5274,9.5274,4700.0
2010-01-08 12:55:00,11.14,11.15,11.12,11.14,29300.0,9.5274,9.536,9.5103,9.5274,29300.0
2010-01-08 13:00:00,11.14,11.14,11.09,11.09,34000.0,9.5274,9.5274,9.4847,9.4847,34000.0
2010-01-08 13:05:00,11.1,11.1,11.06,11.06,64000.0,9.4932,9.4932,9.459,9.459,64000.0
2010-01-08 13:10:00,11.06,11.07,11.05,11.06,15100.0,9.459,9.4676,9.4505,9.459,15100.0
2010-01-08 13:15:00,11.06,11.07,10.96,10.96,234200.0,9.459,9.4676,9.3735,9.3735,234200.0
2010-01-08 13:20:00,10.96,10.97,10.93,10.95,196300.0,9.3735,9.382,9.3478,9.3649,196300.0
2010-01-08 13:25:00,10.96,10.97,10.95,10.95,49100.0,9.3735,9.382,9.3649,9.3649,49100.0
2010-01-08 13:30:00,10.95,10.99,10.94,10.97,73900.0,9.3649,9.3992,9.3564,9.382,73900.0
2010-01-08 13:35:00,10.97,11.01,10.97,11.0,141600.0,9.382,9.4163,9.382,9.4077,141600.0
2010-01-08 13:40:00,10.99,11.01,10.98,11.0,69800.0,9.3992,9.4163,9.3906,9.4077,69800.0
2010-01-08 13:45:00,11.0,11.0,10.99,11.0,25800.0,9.4077,9.4077,9.3992,9.4077,25800.0
2010-01-08 13:50:00,11.0,11.03,10.99,11.03,126800.0,9.4077,9.4334,9.3992,9.4334,126800.0
2010-01-08 13:55:00,11.03,11.03,11.0,11.0,49300.0,9.4334,9.4334,9.4077,9.4077,49300.0
2010-01-08 14:00:00,11.0,11.01,10.95,10.96,135600.0,9.4077,9.4163,9.3649,9.3735,135600.0
2010-01-08 14:05:00,10.95,10.96,10.93,10.94,60700.0,9.3649,9.3735,9.3478,9.3564,60700.0
2010-01-08 14:10:00,10.94,10.96,10.93,10.95,79100.0,9.3564,9.3735,9.3478,9.3649,79100.0
2010-01-08 14:15:00,10.94,10.95,10.93,10.95,90500.0,9.3564,9.3649,9.3478,9.3649,90500.0
2010-01-08 14:20:00,10.95,10.95,10.93,10.95,65600.0,9.3649,9.3649,9.3478,9.3649,65600.0
2010-01-08 14:25:00,10.95,10.96,10.93,10.93,95300.0,9.3649,9.3735,9.3478,9.3478,95300.0
2010-01-08 14:30:00,10.93,10.94,10.93,10.94,34800.0,9.3478,9.3564,9.3478,9.3564,34800.0
2010-01-08 14:35:00,10.94,10.94,10.93,10.93,18400.0,9.3564,9.3564,9.3478,9.3478,18400.0
2010-01-08 14:40:00,10.94,10.94,10.93,10.94,27100.0,9.3564,9.3564,9.3478,9.3564,27100.0
2010-01-08 14:45:00,10.94,10.94,10.93,10.93,17000.0,9.3564,9.3564,9.3478,9.3478,17000.0
2010-01-08 14:50:00,10.94,10.94,10.93,10.94,34100.0,9.3564,9.3564,9.3478,9.3564,34100.0
2010-01-08 14:55:00,10.94,10.94,10.93,10.94,25600.0,9.3564,9.3564,9.3478,9.3564,25600.0
2010-01-08 15:00:00,10.93,10.94,10.91,10.92,140400.0,9.3478,9.3564,9.3307,9.3393,140400.0
2010-01-08 15:05:00,10.92,10.97,10.91,10.97,125700.0,9.3393,9.382,9.3307,9.382,125700.0
2010-01-08 15:10:00,10.96,10.98,10.96,10.98,53800.0,9.3735,9.3906,9.3735,9.3906,53800.0
2010-01-08 15:15:00,10.98,10.99,10.97,10.97,90600.0,9.3906,9.3992,9.382,9.382,90600.0
2010-01-08 15:20:00,10.97,11.02,10.97,11.0,84100.0,9.382,9.4248,9.382,9.4077,84100.0
2010-01-08 15:25:00,11.0,11.03,11.0,11.02,74300.0,9.4077,9.4334,9.4077,9.4248,74300.0
2010-01-08 15:30:00,11.02,11.03,10.99,10.99,230300.0,9.4248,9.4334,9.3992,9.3992,230300.0
2010-01-08 15:35:00,10.99,11.0,10.92,10.98,1315100.0,9.3992,9.4077,9.3393,9.3906,1315100.0
2010-01-08 15:40:00,10.97,10.99,10.95,10.99,244100.0,9.382,9.3992,9.3649,9.3992,244100.0
2010-01-08 15:45:00,10.99,10.99,10.95,10.98,215500.0,9.3992,9.3992,9.3649,9.3906,215500.0
2010-01-08 15:50:00,10.97,11.03,10.97,11.0,233600.0,9.382,9.4334,9.382,9.4077,233600.0
2010-01-08 15:55:00,11.0,11.04,11.0,11.02,379600.0,9.4077,9.4419,9.4077,9.4248,379600.0
2010-01-11 09:30:00,11.03,11.2,11.03,11.16,155200.0,9.4334,9.5788,9.4334,9.5445,155200.0
2010-01-11 09:35:00,11.15,11.16,11.08,11.1,154700.0,9.536,9.5445,9.4761,9.4932,154700.0
2010-01-11 09:40:00,11.11,11.13,11.06,11.12,137200.0,9.5018,9.5189,9.459,9.5103,137200.0
2010-01-11 09:45:00,11.11,11.12,11.06,11.1,37500.0,9.5018,9.5103,9.459,9.4932,37500.0
2010-01-11 09:50:00,11.09,11.1,11.04,11.04,88500.0,9.4847,9.4932,9.4419,9.4419,88500.0
2010-01-11 09:55:00,11.04,11.08,11.0,11.02,158300.0,9.4419,9.4761,9.4077,9.4248,158300.0
2010-01-11 10:00:00,11.02,11.03,10.98,10.98,119100.0,9.4248,9.4334,9.3906,9.3906,119100.0
2010-01-11 10:05:00,10.97,10.97,10.89,10.9,102000.0,9.382,9.382,9.3136,9.3222,102000.0
2010-01-11 10:10:00,10.91,10.93,10.9,10.92,112800.0,9.3307,9.3478,9.3222,9.3393,112800.0
2010-01-11 10:15:00,10.91,10.99,10.91,10.98,83400.0,9.3307,9.3992,9.3307,9.3906,83400.0
2010-01-11 10:20:00,10.99,11.02,10.96,11.02,183500.0,9.3992,9.4248,9.3735,9.4248,183500.0
2010-01-11 10:25:00,11.02,11.02,10.97,10.99,105100.0,9.4248,9.4248,9.382,9.3992,105100.0
2010-01-11 10:30:00,11.0,11.01,10.98,11.0,52400.0,9.4077,9.4163,9.3906,9.4077,52400.0
2010-01-11 10:35:00,11.0,11.01,10.98,11.0,151600.0,9.4077,9.4163,9.3906,9.4077,151600.0
2010-01-11 10:40:00,11.0,11.05,10.99,11.03,53500.0,9.4077,9.4505,9.3992,9.4334,53500.0
2010-01-11 10:45:00,11.04,11.09,11.03,11.09,43100.0,9.4419,9.4847,9.4334,9.4847,43100.0
2010-01-11 10:50:00,11.09,11.11,11.08,11.1,52100.0,9.4847,9.5018,9.4761,9.4932,52100.0
2010-01-11 10:55:00,11.1,11.1,11.03,11.03,81500.0,9.4932,9.4932,9.4334,9.4334,81500.0
2010-01-11 11:00:00,11.03,11.04,11.0,11.01,28400.0,9.4334,9.4419,9.4077,9.4163,28400.0
2010-01-11 11:05:00,11.01,11.01,10.96,10.98,61700.0,9.4163,9.4163,9.3735,9.3906,61700.0
2010-01-11 11:10:00,10.98,10.99,10.94,10.95,46100.0,9.3906,9.3992,9.3564,9.3649,46100.0
2010-01-11 11:15:00,10.95,10.98,10.93,10.95,73400.0,9.3649,9.3906,9.3478,9.3649,73400.0
2010-01-11 11:20:00,10.96,10.96,10.93,10.93,43500.0,9.3735,9.3735,9.3478,9.3478,43500.0
2010-01-11 11:25:00,10.94,10.94,10.91,10.92,28000.0,9.3564,9.3564,9.3307,9.3393,28000.0
2010-01-11 11:30:00,10.92,10.95,10.91,10.95,69500.0,9.3393,9.3649,9.3307,9.3649,69500.0
2010-01-11 11:35:00,10.95,10.99,10.94,10.98,47000.0,9.3649,9.3992,9.3564,9.3906,47000.0
2010-01-11 11:40:00,10.97,10.98,10.96,10.96,8700.0,9.382,9.3906,9.3735,9.3735,8700.0
2010-01-11 11:45:00,10.96,10.97,10.96,10.97,8800.0,9.3735,9.382,9.3735,9.382,8800.0
2010-01-11 11:50:00,10.96,10.99,10.96,10.98,43700.0,9.3735,9.3992,9.3735,9.3906,43700.0
2010-01-11 11:55:00,10.97,10.99,10.97,10.99,37800.0,9.382,9.3992,9.382,9.3992,37800.0
2010-01-11 12:00:00,10.99,11.01,10.99,11.0,25800.0,9.3992,9.4163,9.3992,9.4077,25800.0
2010-01-11 12:05:00,11.0,11.03,10.99,11.03,66100.0,9.4077,9.4334,9.3992,9.4334,66100.0
2010-01-11 12:10:00,11.03,11.06,11.03,11.05,59900.0,9.4334,9.459,9.4334,9.4505,59900.0
2010-01-11 12:15:00,11.05,11.07,11.04,11.06,40900.0,9.4505,9.4676,9.4419,9.459,40900.0
2010-01-11 12:20:00,11.07,11.07,11.06,11.07,1900.0,9.4676,9.4676,9.459,9.4676,1900.0
2010-01-11 12:25:00,11.07,11.07,11.06,11.07,23300.0,9.4676,9.4676,9.459,9.4676,23300.0
2010-01-11 12:30:00,11.06,11.08,11.06,11.06,46100.0,9.459,9.4761,9.459,9.459,46100.0
2010-01-11 12:35:00,11.07,11.07,11.04,11.07,50200.0,9.4676,9.4676,9.4419,9.4676,50200.0
2010-01-11 12:40:00,11.07,11.08,11.05,11.06,26900.0,9.4676,9.4761,9.4505,9.459,26900.0
2010-01-11 12:45:00,11.05,11.05,11.0,11.01,67100.0,9.4505,9.4505,9.4077,9.4163,67100.0
2010-01-11 12:50:00,11.01,11.03,10.99,11.03,22100.0,9.4163,9.4334,9.3992,9.4334,22100.0
2010-01-11 12:55:00,11.04,11.06,11.02,11.06,26100.0,9.4419,9.459,9.4248,9.459,26100.0
2010-01-11 13:00:00,11.06,11.07,11.05,11.07,55000.0,9.459,9.4676,9.4505,9.4676,55000.0
2010-01-11 13:05:00,11.07,11.07,11.05,11.07,52900.0,9.4676,9.4676,9.4505,9.4676,52900.0
2010-01-11 13:10:00,11.07,11.07,11.03,11.03,29600.0,9.4676,9.4676,9.4334,9.4334,29600.0
2010-01-11 13:15:00,11.02,11.03,10.99,11.02,29700.0,9.4248,9.4334,9.3992,9.4248,29700.0
2010-01-11 13:20:00,11.01,11.02,10.99,10.99,37000.0,9.4163,9.4248,9.3992,9.3992,37000.0
2010-01-11 13:25:00,10.99,11.0,10.98,10.99,45400.0,9.3992,9.4077,9.3906,9.3992,45400.0
2010-01-11 13:30:00,10.98,10.98,10.97,10.98,17700.0,9.3906,9.3906,9.382,9.3906,17700.0
2010-01-11 13:35:00,10.98,10.98,10.97,10.98,4900.0,9.3906,9.3906,9.382,9.3906,4900.0
2010-01-11 13:40:00,10.97,10.98,10.95,10.98,52600.0,9.382,9.3906,9.3649,9.3906,52600.0
2010-01-11 13:45:00,10.98,11.0,10.97,10.98,20500.0,9.3906,9.4077,9.382,9.3906,20500.0
2010-01-11 13:50:00,10.98,10.99,10.96,10.97,13800.0,9.3906,9.3992,9.3735,9.382,13800.0
2010-01-11 13:55:00,10.97,10.98,10.97,10.97,26600.0,9.382,9.3906,9.382,9.382,26600.0
2010-01-11 14:00:00,10.98,10.98,10.97,10.98,12600.0,9.3906,9.3906,9.382,9.3906,12600.0
2010-01-11 14:05:00,10.97,10.97,10.95,10.97,45900.0,9.382,9.382,9.3649,9.382,45900.0
2010-01-11 14:10:00,10.97,10.97,10.95,10.96,65200.0,9.382,9.382,9.3649,9.3735,65200.0
2010-01-11 14:15:00,10.97,10.99,10.96,10.98,71300.0,9.382,9.3992,9.3735,9.3906,71300.0
2010-01-11 14:20:00,10.99,10.99,10.97,10.97,53300.0,9.3992,9.3992,9.382,9.382,53300.0
2010-01-11 14:25:00,10.98,10.98,10.96,10.96,14200.0,9.3906,9.3906,9.3735,9.3735,14200.0
2010-01-11 14:30:00,10.96,10.96,10.94,10.96,53000.0,9.3735,9.3735,9.3564,9.3735,53000.0
2010-01-11 14:35:00,10.97,10.98,10.97,10.98,13200.0,9.382,9.3906,9.382,9.3906,13200.0
2010-01-11 14:40:00,10.98,10.98,10.95,10.95,34900.0,9.3906,9.3906,9.3649,9.3649,34900.0
2010-01-11 14:45:00,10.95,10.96,10.94,10.94,29700.0,9.3649,9.3735,9.3564,9.3564,29700.0
2010-01-11 14:50:00,10.95,10.97,10.94,10.97,41300.0,9.3649,9.382,9.3564,9.382,41300.0
2010-01-11 14:55:00,10.97,11.0,10.96,11.0,29100.0,9.382,9.4077,9.3735,9.4077,29100.0
2010-01-11 15:00:00,11.0,11.0,10.97,10.97,115600.0,9.4077,9.4077,9.382,9.382,115600.0
2010-01-11 15:05:00,10.97,10.98,10.95,10.98,112900.0,9.382,9.3906,9.3649,9.3906,112900.0
2010-01-11 15:10:00,10.97,10.98,10.95,10.97,81000.0,9.382,9.3906,9.3649,9.382,81000.0
2010-01-11 15:15:00,10.97,10.98,10.95,10.97,149300.0,9.382,9.3906,9.3649,9.382,149300.0
2010-01-11 15:20:00,10.98,11.0,10.96,10.97,130600.0,9.3906,9.4077,9.3735,9.382,130600.0
2010-01-11 15:25:00,10.97,10.98,10.96,10.98,81900.0,9.382,9.3906,9.3735,9.3906,81900.0
2010-01-11 15:30:00,10.98,11.01,10.98,11.0,173700.0,9.3906,9.4163,9.3906,9.4077,173700.0
2010-01-11 15:35:00,11.0,11.0,10.98,11.0,128600.0,9.4077,9.4077,9.3906,9.4077,128600.0
2010-01-11 15:40:00,11.0,11.01,10.97,11.0,181300.0,9.4077,9.4163,9.382,9.4077,181300.0
2010-01-11 15:45:00,11.0,11.0,10.95,10.96,140500.0,9.4077,9.4077,9.3649,9.3735,140500.0
2010-01-11 15:50:00,10.97,10.97,10.94,10.95,207800.0,9.382,9.382,9.3564,9.3649,207800.0
2010-01-11 15:55:00,10.95,10.98,10.92,10.97,477800.0,9.3649,9.3906,9.3393,9.382,477800.0
2010-01-12 09:30:00,10.86,10.88,10.63,10.67,345900.0,9.288,9.3051,9.0913,9.1255,345900.0
2010-01-12 09:35:00,10.66,10.7,10.61,10.61,169700.0,9.1169,9.1511,9.0742,9.0742,169700.0
2010-01-12 09:40:00,10.61,10.7,10.58,10.7,233900.0,9.0742,9.1511,9.0485,9.1511,233900.0
2010-01-12 09:45:00,10.69,10.69,10.59,10.59,103000.0,9.1426,9.1426,9.0571,9.0571,103000.0
2010-01-12 09:50:00,10.59,10.67,10.59,10.64,230800.0,9.0571,9.1255,9.0571,9.0998,230800.0
2010-01-12 09:55:00,10.64,10.69,10.62,10.68,158100.0,9.0998,9.1426,9.0827,9.134,158100.0
2010-01-12 10:00:00,10.68,10.72,10.67,10.7,104400.0,9.134,9.1682,9.1255,9.1511,104400.0
2010-01-12 10:05:00,10.7,10.72,10.67,10.71,229300.0,9.1511,9.1682,9.1255,9.1597,229300.0
2010-01-12 10:10:00,10.71,10.77,10.69,10.74,173800.0,9.1597,9.211,9.1426,9.1853,173800.0
2010-01-12 10:15:00,10.74,10.84,10.74,10.84,121600.0,9.1853,9.2709,9.1853,9.2709,121600.0
2010-01-12 10:20:00,10.83,10.84,10.8,10.82,62500.0,9.2623,9.2709,9.2367,9.2538,62500.0
2010-01-12 10:25:00,10.82,10.88,10.81,10.86,89300.0,9.2538,9.3051,9.2452,9.288,89300.0
2010-01-12 10:30:00,10.87,10.88,10.81,10.82,114500.0,9.2965,9.3051,9.2452,9.2538,114500.0
2010-01-12 10:35:00,10.81,10.82,10.78,10.78,39600.0,9.2452,9.2538,9.2196,9.2196,39600.0
2010-01-12 10:40:00,10.78,10.8,10.76,10.79,40200.0,9.2196,9.2367,9.2024,9.2281,40200.0
2010-01-12 10:45:00,10.8,10.82,10.79,10.81,54100.0,9.2367,9.2538,9.2281,9.2452,54100.0
2010-01-12 10:50:00,10.82,10.82,10.79,10.8,60100.0,9.2538,9.2538,9.2281,9.2367,60100.0
2010-01-12 10:55:00,10.79,10.8,10.73,10.73,27400.0,9.2281,9.2367,9.1768,9.1768,27400.0
2010-01-12 11:00:00,10.73,10.76,10.71,10.75,43900.0,9.1768,9.2024,9.1597,9.1939,43900.0
2010-01-12 11:05:00,10.76,10.78,10.75,10.77,26300.0,9.2024,9.2196,9.1939,9.211,26300.0
2010-01-12 11:10:00,10.77,10.8,10.77,10.8,39900.0,9.211,9.2367,9.211,9.2367,39900.0
2010-01-12 11:15:00,10.8,10.81,10.8,10.81,38200.0,9.2367,9.2452,9.2367,9.2452,38200.0
2010-01-12 11:20:00,10.81,10.83,10.8,10.82,34000.0,9.2452,9.2623,9.2367,9.2538,34000.0
2010-01-12 11:25:00,10.82,10.85,10.82,10.85,48200.0,9.2538,9.2794,9.2538,9.2794,48200.0
2010-01-12 11:30:00,10.85,10.86,10.84,10.85,36900.0,9.2794,9.288,9.2709,9.2794,36900.0
2010-01-12 11:35:00,10.85,10.86,10.85,10.85,25100.0,9.2794,9.288,9.2794,9.2794,25100.0
2010-01-12 11:40:00,10.85,10.86,10.85,10.86,16300.0,9.2794,9.288,9.2794,9.288,16300.0
2010-01-12 11:45:00,10.86,10.87,10.82,10.86,309300.0,9.288,9.2965,9.2538,9.288,309300.0
2010-01-12 11:50:00,10.87,10.87,10.85,10.86,63500.0,9.2965,9.2965,9.2794,9.288,63500.0
2010-01-12 11:55:00,10.86,10.87,10.86,10.86,26300.0,9.288,9.2965,9.288,9.288,26300.0
2010-01-12 12:00:00,10.86,10.86,10.81,10.82,43200.0,9.288,9.288,9.2452,9.2538,43200.0
2010-01-12 12:05:00,10.82,10.83,10.81,10.81,46300.0,9.2538,9.2623,9.2452,9.2452,46300.0
2010-01-12 12:10:00,10.81,10.81,10.8,10.81,34700.0,9.2452,9.2452,9.2367,9.2452,34700.0
2010-01-12 12:15:00,10.8,10.81,10.79,10.8,75500.0,9.2367,9.2452,9.2281,9.2367,75500.0
2010-01-12 12:20:00,10.81,10.81,10.78,10.8,98800.0,9.2452,9.2452,9.2196,9.2367,98800.0
2010-01-12 12:25:00,10.79,10.81,10.75,10.76,111300.0,9.2281,9.2452,9.1939,9.2024,111300.0
2010-01-12 12:30:00,10.75,10.76,10.74,10.75,36200.0,9.1939,9.2024,9.1853,9.1939,36200.0
2010-01-12 12:35:00,10.74,10.77,10.74,10.77,60800.0,9.1853,9.211,9.1853,9.211,60800.0
2010-01-12 12:40:00,10.77,10.78,10.76,10.78,33100.0,9.211,9.2196,9.2024,9.2196,33100.0
2010-01-12 12:45:00,10.78,10.8,10.78,10.78,43600.0,9.2196,9.2367,9.2196,9.2196,43600.0
2010-01-12 12:50:00,10.78,10.8,10.77,10.77,68400.0,9.2196,9.2367,9.211,9.211,68400.0
2010-01-12 12:55:00,10.77,10.78,10.76,10.76,21600.0,9.211,9.2196,9.2024,9.2024,21600.0
2010-01-12 13:00:00,10.76,10.79,10.75,10.79,35700.0,9.2024,9.2281,9.1939,9.2281,35700.0
2010-01-12 13:05:00,10.79,10.8,10.78,10.8,29100.0,9.2281,9.2367,9.2196,9.2367,29100.0
2010-01-12 13:10:00,10.79,10.8,10.79,10.8,13800.0,9.2281,9.2367,9.2281,9.2367,13800.0
2010-01-12 13:15:00,10.8,10.8,10.77,10.77,91100.0,9.2367,9.2367,9.211,9.211,91100.0
2010-01-12 13:20:00,10.78,10.79,10.78,10.78,43300.0,9.2196,9.2281,9.2196,9.2196,43300.0
2010-01-12 13:25:00,10.78,10.79,10.78,10.79,10400.0,9.2196,9.2281,9.2196,9.2281,10400.0
2010-01-12 13:30:00,10.78,10.79,10.78,10.78,24200.0,9.2196,9.2281,9.2196,9.2196,24200.0
2010-01-12 13:35:00,10.78,10.8,10.78,10.8,32200.0,9.2196,9.2367,9.2196,9.2367,32200.0
2010-01-12 13:40:00,10.8,10.8,10.79,10.79,10400.0,9.2367,9.2367,9.2281,9.2281,10400.0
2010-01-12 13:45:00,10.8,10.81,10.79,10.81,28700.0,9.2367,9.2452,9.2281,9.2452,28700.0
2010-01-12 13:50:00,10.81,10.82,10.8,10.82,22800.0,9.2452,9.2538,9.2367,9.2538,22800.0
2010-01-12 13:55:00,10.81,10.85,10.81,10.84,36100.0,9.2452,9.2794,9.2452,9.2709,36100.0
2010-01-12 14:00:00,10.84,10.86,10.82,10.86,91500.0,9.2709,9.288,9.2538,9.288,91500.0
2010-01-12 14:05:00,10.85,10.86,10.83,10.83,43100.0,9.2794,9.288,9.2623,9.2623,43100.0
2010-01-12 14:10:00,10.83,10.84,10.79,10.79,31900.0,9.2623,9.2709,9.2281,9.2281,31900.0
2010-01-12 14:15:00,10.8,10.8,10.79,10.8,8300.0,9.2367,9.2367,9.2281,9.2367,8300.0
2010-01-12 14:20:00,10.8,10.8,10.79,10.79,11200.0,9.2367,9.2367,9.2281,9.2281,11200.0
2010-01-12 14:25:00,10.8,10.82,10.79,10.82,42900.0,9.2367,9.2538,9.2281,9.2538,42900.0
2010-01-12 14:30:00,10.82,10.83,10.82,10.83,11800.0,9.2538,9.2623,9.2538,9.2623,11800.0
2010-01-12 14:35:00,10.82,10.83,10.81,10.82,38000.0,9.2538,9.2623,9.2452,9.2538,38000.0
2010-01-12 14:40:00,10.82,10.82,10.78,10.78,38300.0,9.2538,9.2538,9.2196,9.2196,38300.0
2010-01-12 14:45:00,10.78,10.83,10.78,10.83,33100.0,9.2196,9.2623,9.2196,9.2623,33100.0
2010-01-12 14:50:00,10.83,10.85,10.83,10.83,27700.0,9.2623,9.2794,9.2623,9.2623,27700.0
2010-01-12 14:55:00,10.84,10.85,10.83,10.84,25400.0,9.2709,9.2794,9.2623,9.2709,25400.0
2010-01-12 15:00:00,10.85,10.85,10.81,10.82,58600.0,9.2794,9.2794,9.2452,9.2538,58600.0
2010-01-12 15:05:00,10.81,10.84,10.81,10.83,15500.0,9.2452,9.2709,9.2452,9.2623,15500.0
2010-01-12 15:10:00,10.84,10.84,10.83,10.84,28200.0,9.2709,9.2709,9.2623,9.2709,28200.0
2010-01-12 15:15:00,10.84,10.84,10.83,10.83,20100.0,9.2709,9.2709,9.2623,9.2623,20100.0
2010-01-12 15:20:00,10.84,10.84,10.83,10.84,16800.0,9.2709,9.2709,9.2623,9.2709,16800.0
2010-01-12 15:25:00,10.84,10.85,10.83,10.84,24200.0,9.2709,9.2794,9.2623,9.2709,24200.0
2010-01-12 15:30:00,10.85,10.86,10.84,10.85,109500.0,9.2794,9.288,9.2709,9.2794,109500.0
2010-01-12 15:35:00,10.85,10.9,10.85,10.89,161200.0,9.2794,9.3222,9.2794,9.3136,161200.0
2010-01-12 15:40:00,10.89,10.91,10.89,10.9,128500.0,9.3136,9.3307,9.3136,9.3222,128500.0
2010-01-12 15:45:00,10.89,10.9,10.86,10.86,107500.0,9.3136,9.3222,9.288,9.288,107500.0
2010-01-12 15:50:00,10.86,10.89,10.86,10.89,122000.0,9.288,9.3136,9.288,9.3136,122000.0
2010-01-12 15:55:00,10.88,10.92,10.88,10.9,330300.0,9.3051,9.3393,9.3051,9.3222,330300.0
2010-01-13 09:30:00,10.84,10.93,10.82,10.89,140600.0,9.2709,9.3478,9.2538,9.3136,140600.0
2010-01-13 09:35:00,10.89,10.95,10.84,10.95,162000.0,9.3136,9.3649,9.2709,9.3649,162000.0
2010-01-13 09:40:00,10.95,10.98,10.94,10.96,173100.0,9.3649,9.3906,9.3564,9.3735,173100.0
2010-01-13 09:45:00,10.97,10.97,10.9,10.93,144100.0,9.382,9.382,9.3222,9.3478,144100.0
2010-01-13 09:50:00,10.93,10.98,10.93,10.96,75800.0,9.3478,9.3906,9.3478,9.3735,75800.0
2010-01-13 09:55:00,10.97,10.98,10.94,10.97,93800.0,9.382,9.3906,9.3564,9.382,93800.0
2010-01-13 10:00:00,10.96,10.98,10.93,10.93,99000.0,9.3735,9.3906,9.3478,9.3478,99000.0
2010-01-13 10:05:00,10.93,10.94,10.88,10.89,112600.0,9.3478,9.3564,9.3051,9.3136,112600.0
2010-01-13 10:10:00,10.87,10.9,10.85,10.87,210700.0,9.2965,9.3222,9.2794,9.2965,210700.0
2010-01-13 10:15:00,10.88,10.9,10.86,10.9,58400.0,9.3051,9.3222,9.288,9.3222,58400.0
2010-01-13 10:20:00,10.9,10.91,10.81,10.84,112900.0,9.3222,9.3307,9.2452,9.2709,112900.0
2010-01-13 10:25:00,10.84,10.88,10.81,10.88,82500.0,9.2709,9.3051,9.2452,9.3051,82500.0
2010-01-13 10:30:00,10.87,10.9,10.84,10.9,60900.0,9.2965,9.3222,9.2709,9.3222,60900.0
2010-01-13 10:35:00,10.9,10.91,10.89,10.91,51000.0,9.3222,9.3307,9.3136,9.3307,51000.0
2010-01-13 10:40:00,10.9,10.92,10.9,10.92,88000.0,9.3222,9.3393,9.3222,9.3393,88000.0
2010-01-13 10:45:00,10.92,10.94,10.9,10.9,30000.0,9.3393,9.3564,9.3222,9.3222,30000.0
2010-01-13 10:50:00,10.9,10.93,10.9,10.93,24400.0,9.3222,9.3478,9.3222,9.3478,24400.0
2010-01-13 10:55:00,10.92,10.94,10.89,10.94,120400.0,9.3393,9.3564,9.3136,9.3564,120400.0
2010-01-13 11:00:00,10.94,10.94,10.91,10.92,27500.0,9.3564,9.3564,9.3307,9.3393,27500.0
2010-01-13 11:05:00,10.91,11.02,10.89,10.99,340200.0,9.3307,9.4248,9.3136,9.3992,340200.0
2010-01-13 11:10:00,10.99,11.0,10.95,10.95,56700.0,9.3992,9.4077,9.3649,9.3649,56700.0
2010-01-13 11:15:00,10.95,10.98,10.95,10.98,31600.0,9.3649,9.3906,9.3649,9.3906,31600.0
2010-01-13 11:20:00,10.98,10.98,10.94,10.94,123200.0,9.3906,9.3906,9.3564,9.3564,123200.0
2010-01-13 11:25:00,10.94,10.98,10.93,10.94,239100.0,9.3564,9.3906,9.3478,9.3564,239100.0
2010-01-13 11:30:00,10.94,10.98,10.93,10.97,143900.0,9.3564,9.3906,9.3478,9.382,143900.0
2010-01-13 11:35:00,10.97,10.98,10.95,10.97,55500.0,9.382,9.3906,9.3649,9.382,55500.0
2010-01-13 11:40:00,10.97,10.97,10.96,10.96,62400.0,9.382,9.382,9.3735,9.3735,62400.0
2010-01-13 11:45:00,10.96,10.99,10.96,10.97,143600.0,9.3735,9.3992,9.3735,9.382,143600.0
2010-01-13 11:50:00,10.97,10.98,10.96,10.97,68700.0,9.382,9.3906,9.3735,9.382,68700.0
2010-01-13 11:55:00,10.97,10.98,10.96,10.98,104100.0,9.382,9.3906,9.3735,9.3906,104100.0
2010-01-13 12:00:00,10.97,11.0,10.96,11.0,122500.0,9.382,9.4077,9.3735,9.4077,122500.0
2010-01-13 12:05:00,11.0,11.02,11.0,11.02,28700.0,9.4077,9.4248,9.4077,9.4248,28700.0
2010-01-13 12:10:00,11.02,11.02,10.97,10.99,72000.0,9.4248,9.4248,9.382,9.3992,72000.0
2010-01-13 12:15:00,10.99,11.03,10.98,11.02,28200.0,9.3992,9.4334,9.3906,9.4248,28200.0
2010-01-13 12:20:00,11.03,11.05,11.03,11.05,52600.0,9.4334,9.4505,9.4334,9.4505,52600.0
2010-01-13 12:25:00,11.05,11.08,11.04,11.08,63200.0,9.4505,9.4761,9.4419,9.4761,63200.0
2010-01-13 12:30:00,11.08,11.15,11.07,11.15,135500.0,9.4761,9.536,9.4676,9.536,135500.0
2010-01-13 12:35:00,11.15,11.17,11.14,11.14,87000.0,9.536,9.5531,9.5274,9.5274,87000.0
2010-01-13 12:40:00,11.14,11.18,11.11,11.17,168500.0,9.5274,9.5616,9.5018,9.5531,168500.0
2010-01-13 12:45:00,11.17,11.19,11.16,11.19,128600.0,9.5531,9.5702,9.5445,9.5702,128600.0
2010-01-13 12:50:00,11.19,11.24,11.19,11.21,172900.0,9.5702,9.613,9.5702,9.5873,172900.0
2010-01-13 12:55:00,11.22,11.22,11.13,11.15,97600.0,9.5959,9.5959,9.5189,9.536,97600.0
2010-01-13 13:00:00,11.15,11.15,11.13,11.14,36200.0,9.536,9.536,9.5189,9.5274,36200.0
2010-01-13 13:05:00,11.13,11.14,11.12,11.12,51300.0,9.5189,9.5274,9.5103,9.5103,51300.0
2010-01-13 13:10:00,11.12,11.19,11.12,11.15,173600.0,9.5103,9.5702,9.5103,9.536,173600.0
2010-01-13 13:15:00,11.15,11.16,11.14,11.16,79200.0,9.536,9.5445,9.5274,9.5445,79200.0
2010-01-13 13:20:00,11.16,11.16,11.09,11.1,47300.0,9.5445,9.5445,9.4847,9.4932,47300.0
2010-01-13 13:25:00,11.09,11.1,11.08,11.08,31100.0,9.4847,9.4932,9.4761,9.4761,31100.0
2010-01-13 13:30:00,11.09,11.14,11.08,11.14,50500.0,9.4847,9.5274,9.4761,9.5274,50500.0
2010-01-13 13:35:00,11.14,11.16,11.13,11.15,74600.0,9.5274,9.5445,9.5189,9.536,74600.0
2010-01-13 13:40:00,11.15,11.16,11.13,11.16,57900.0,9.536,9.5445,9.5189,9.5445,57900.0
2010-01-13 13:45:00,11.16,11.18,11.15,11.15,51900.0,9.5445,9.5616,9.536,9.536,51900.0
2010-01-13 13:50:00,11.15,11.15,11.12,11.14,36000.0,9.536,9.536,9.5103,9.5274,36000.0
2010-01-13 13:55:00,11.13,11.14,11.1,11.13,77900.0,9.5189,9.5274,9.4932,9.5189,77900.0
2010-01-13 14:00:00,11.13,11.18,11.12,11.14,91900.0,9.5189,9.5616,9.5103,9.5274,91900.0
2010-01-13 14:05:00,11.13,11.14,11.12,11.13,34700.0,9.5189,9.5274,9.5103,9.5189,34700.0
2010-01-13 14:10:00,11.12,11.13,11.09,11.09,28300.0,9.5103,9.5189,9.4847,9.4847,28300.0
2010-01-13 14:15:00,11.1,11.13,11.07,11.07,109100.0,9.4932,9.5189,9.4676,9.4676,109100.0
2010-01-13 14:20:00,11.07,11.16,11.07,11.15,193600.0,9.4676,9.5445,9.4676,9.536,193600.0
2010-01-13 14:25:00,11.16,11.19,11.16,11.19,168400.0,9.5445,9.5702,9.5445,9.5702,168400.0
2010-01-13 14:30:00,11.18,11.25,11.18,11.24,158900.0,9.5616,9.6215,9.5616,9.613,158900.0
2010-01-13 14:35:00,11.24,11.24,11.19,11.2,101300.0,9.613,9.613,9.5702,9.5788,101300.0
2010-01-13 14:40:00,11.2,11.22,11.2,11.22,87100.0,9.5788,9.5959,9.5788,9.5959,87100.0
2010-01-13 14:45:00,11.22,11.25,11.21,11.25,152200.0,9.5959,9.6215,9.5873,9.6215,152200.0
2010-01-13 14:50:00,11.25,11.26,11.23,11.26,131400.0,9.6215,9.6301,9.6044,9.6301,131400.0
2010-01-13 14:55:00,11.26,11.28,11.23,11.26,203000.0,9.6301,9.6472,9.6044,9.6301,203000.0
2010-01-13 15:00:00,11.26,11.27,11.23,11.24,279800.0,9.6301,9.6386,9.6044,9.613,279800.0
2010-01-13 15:05:00,11.24,11.27,11.22,11.26,237800.0,9.613,9.6386,9.5959,9.6301,237800.0
2010-01-13 15:10:00,11.26,11.27,11.24,11.27,99700.0,9.6301,9.6386,9.613,9.6386,99700.0
2010-01-13 15:15:00,11.27,11.29,11.24,11.25,214000.0,9.6386,9.6557,9.613,9.6215,214000.0
2010-01-13 15:20:00,11.25,11.28,11.23,11.28,186400.0,9.6215,9.6472,9.6044,9.6472,186400.0
2010-01-13 15:25:00,11.28,11.31,11.27,11.31,200700.0,9.6472,9.6728,9.6386,9.6728,200700.0
2010-01-13 15:30:00,11.32,11.35,11.31,11.35,353300.0,9.6814,9.707,9.6728,9.707,353300.0
2010-01-13 15:35:00,11.35,11.35,11.29,11.34,327300.0,9.707,9.707,9.6557,9.6985,327300.0
2010-01-13 15:40:00,11.34,11.34,11.3,11.33,234600.0,9.6985,9.6985,9.6643,9.6899,234600.0
2010-01-13 15:45:00,11.33,11.35,11.32,11.35,279000.0,9.6899,9.707,9.6814,9.707,279000.0
2010-01-13 15:50:00,11.34,11.35,11.31,11.32,543100.0,9.6985,9.707,9.6728,9.6814,543100.0
2010-01-13 15:55:00,11.32,11.36,11.31,11.33,446100.0,9.6814,9.7156,9.6728,9.6899,446100.0
2010-01-14 09:30:00,11.31,11.37,11.25,11.31,79800.0,9.6728,9.7241,9.6215,9.6728,79800.0
2010-01-14 09:35:00,11.31,11.41,11.3,11.37,187900.0,9.6728,9.7584,9.6643,9.7241,187900.0
2010-01-14 09:40:00,11.36,11.38,11.3,11.3,65100.0,9.7156,9.7327,9.6643,9.6643,65100.0
2010-01-14 09:45:00,11.3,11.31,11.26,11.26,95900.0,9.6643,9.6728,9.6301,9.6301,95900.0
2010-01-14 09:50:00,11.26,11.31,11.25,11.29,77500.0,9.6301,9.6728,9.6215,9.6557,77500.0
2010-01-14 09:55:00,11.29,11.3,11.23,11.25,87500.0,9.6557,9.6643,9.6044,9.6215,87500.0
2010-01-14 10:00:00,11.24,11.28,11.24,11.24,215200.0,9.613,9.6472,9.613,9.613,215200.0
2010-01-14 10:05:00,11.24,11.3,11.24,11.26,188100.0,9.613,9.6643,9.613,9.6301,188100.0
2010-01-14 10:10:00,11.27,11.3,11.25,11.29,83400.0,9.6386,9.6643,9.6215,9.6557,83400.0
2010-01-14 10:15:00,11.3,11.33,11.26,11.31,130400.0,9.6643,9.6899,9.6301,9.6728,130400.0
2010-01-14 10:20:00,11.33,11.34,11.29,11.29,60200.0,9.6899,9.6985,9.6557,9.6557,60200.0
2010-01-14 10:25:00,11.29,11.31,11.24,11.26,122900.0,9.6557,9.6728,9.613,9.6301,122900.0
2010-01-14 10:30:00,11.25,11.26,11.21,11.25,181200.0,9.6215,9.6301,9.5873,9.6215,181200.0
2010-01-14 10:35:00,11.24,11.26,11.2,11.21,143900.0,9.613,9.6301,9.5788,9.5873,143900.0
2010-01-14 10:40:00,11.22,11.23,11.21,11.21,42200.0,9.5959,9.6044,9.5873,9.5873,42200.0
2010-01-14 10:45:00,11.22,11.24,11.19,11.23,97800.0,9.5959,9.613,9.5702,9.6044,97800.0
2010-01-14 10:50:00,11.23,11.24,11.19,11.22,100900.0,9.6044,9.613,9.5702,9.5959,100900.0
2010-01-14 10:55:00,11.23,11.24,11.21,11.21,35600.0,9.6044,9.613,9.5873,9.5873,35600.0
2010-01-14 11:00:00,11.21,11.25,11.2,11.23,76500.0,9.5873,9.6215,9.5788,9.6044,76500.0
2010-01-14 11:05:00,11.23,11.26,11.23,11.25,61400.0,9.6044,9.6301,9.6044,9.6215,61400.0
2010-01-14 11:10:00,11.24,11.27,11.21,11.26,76300.0,9.613,9.6386,9.5873,9.6301,76300.0
2010-01-14 11:15:00,11.25,11.26,11.23,11.24,36500.0,9.6215,9.6301,9.6044,9.613,36500.0
2010-01-14 11:20:00,11.24,11.27,11.24,11.27,45300.0,9.613,9.6386,9.613,9.6386,45300.0
2010-01-14 11:25:00,11.26,11.31,11.26,11.29,87500.0,9.6301,9.6728,9.6301,9.6557,87500.0
2010-01-14 11:30:00,11.29,11.3,11.26,11.28,46300.0,9.6557,9.6643,9.6301,9.6472,46300.0
2010-01-14 11:35:00,11.28,11.29,11.26,11.27,58400.0,9.6472,9.6557,9.6301,9.6386,58400.0
2010-01-14 11:40:00,11.27,11.28,11.26,11.27,33300.0,9.6386,9.6472,9.6301,9.6386,33300.0
2010-01-14 11:45:00,11.28,11.28,11.26,11.27,37100.0,9.6472,9.6472,9.6301,9.6386,37100.0
2010-01-14 11:50:00,11.27,11.3,11.27,11.28,20500.0,9.6386,9.6643,9.6386,9.6472,20500.0
2010-01-14 11:55:00,11.28,11.29,11.27,11.28,23600.0,9.6472,9.6557,9.6386,9.6472,23600.0
2010-01-14 12:00:00,11.28,11.29,11.27,11.27,29300.0,9.6472,9.6557,9.6386,9.6386,29300.0
2010-01-14 12:05:00,11.27,11.29,11.27,11.28,45600.0,9.6386,9.6557,9.6386,9.6472,45600.0
2010-01-14 12:10:00,11.28,11.28,11.25,11.26,36400.0,9.6472,9.6472,9.6215,9.6301,36400.0
2010-01-14 12:15:00,11.27,11.28,11.24,11.25,23700.0,9.6386,9.6472,9.613,9.6215,23700.0
2010-01-14 12:20:00,11.24,11.25,11.23,11.24,58100.0,9.613,9.6215,9.6044,9.613,58100.0
2010-01-14 12:25:00,11.23,11.24,11.23,11.23,20500.0,9.6044,9.613,9.6044,9.6044,20500.0
2010-01-14 12:30:00,11.24,11.25,11.23,11.24,66600.0,9.613,9.6215,9.6044,9.613,66600.0
2010-01-14 12:35:00,11.23,11.24,11.23,11.23,53000.0,9.6044,9.613,9.6044,9.6044,53000.0
2010-01-14 12:40:00,11.24,11.25,11.23,11.24,96900.0,9.613,9.6215,9.6044,9.613,96900.0
2010-01-14 12:45:00,11.24,11.25,11.19,11.22,130100.0,9.613,9.6215,9.5702,9.5959,130100.0
2010-01-14 12:50:00,11.21,11.24,11.21,11.22,130000.0,9.5873,9.613,9.5873,9.5959,130000.0
2010-01-14 12:55:00,11.21,11.22,11.2,11.22,49700.0,9.5873,9.5959,9.5788,9.5959,49700.0
2010-01-14 13:00:00,11.22,11.23,11.22,11.23,22800.0,9.5959,9.6044,9.5959,9.6044,22800.0
2010-01-14 13:05:00,11.23,11.23,11.22,11.23,4900.0,9.6044,9.6044,9.5959,9.6044,4900.0
2010-01-14 13:10:00,11.23,11.23,11.21,11.22,28100.0,9.6044,9.6044,9.5873,9.5959,28100.0
2010-01-14 13:15:00,11.22,11.22,11.21,11.22,2800.0,9.5959,9.5959,9.5873,9.5959,2800.0
2010-01-14 13:20:00,11.21,11.22,11.21,11.22,29500.0,9.5873,9.5959,9.5873,9.5959,29500.0
2010-01-14 13:25:00,11.22,11.22,11.18,11.2,148700.0,9.5959,9.5959,9.5616,9.5788,148700.0
2010-01-14 13:30:00,11.2,11.22,11.2,11.22,33800.0,9.5788,9.5959,9.5788,9.5959,33800.0
2010-01-14 13:35:00,11.22,11.24,11.21,11.23,22800.0,9.5959,9.613,9.5873,9.6044,22800.0
2010-01-14 13:40:00,11.23,11.23,11.21,11.23,24600.0,9.6044,9.6044,9.5873,9.6044,24600.0
2010-01-14 13:45:00,11.23,11.24,11.2,11.21,48500.0,9.6044,9.613,9.5788,9.5873,48500.0
2010-01-14 13:50:00,11.2,11.23,11.2,11.2,45500.0,9.5788,9.6044,9.5788,9.5788,45500.0
2010-01-14 13:55:00,11.21,11.21,11.15,11.2,155800.0,9.5873,9.5873,9.536,9.5788,155800.0
2010-01-14 14:00:00,11.2,11.22,11.2,11.22,40400.0,9.5788,9.5959,9.5788,9.5959,40400.0
2010-01-14 14:05:00,11.21,11.25,11.21,11.25,37800.0,9.5873,9.6215,9.5873,9.6215,37800.0
2010-01-14 14:10:00,11.25,11.27,11.24,11.25,113000.0,9.6215,9.6386,9.613,9.6215,113000.0
2010-01-14 14:15:00,11.26,11.28,11.25,11.28,44800.0,9.6301,9.6472,9.6215,9.6472,44800.0
2010-01-14 14:20:00,11.29,11.3,11.27,11.27,72500.0,9.6557,9.6643,9.6386,9.6386,72500.0
2010-01-14 14:25:00,11.27,11.29,11.27,11.29,39900.0,9.6386,9.6557,9.6386,9.6557,39900.0
2010-01-14 14:30:00,11.28,11.28,11.23,11.24,68500.0,9.6472,9.6472,9.6044,9.613,68500.0
2010-01-14 14:35:00,11.25,11.29,11.24,11.28,42600.0,9.6215,9.6557,9.613,9.6472,42600.0
2010-01-14 14:40:00,11.28,11.3,11.28,11.29,53500.0,9.6472,9.6643,9.6472,9.6557,53500.0
2010-01-14 14:45:00,11.28,11.3,11.27,11.29,47200.0,9.6472,9.6643,9.6386,9.6557,47200.0
2010-01-14 14:50:00,11.28,11.29,11.28,11.28,24600.0,9.6472,9.6557,9.6472,9.6472,24600.0
2010-01-14 14:55:00,11.28,11.31,11.28,11.29,62300.0,9.6472,9.6728,9.6472,9.6557,62300.0
2010-01-14 15:00:00,11.29,11.32,11.28,11.31,60700.0,9.6557,9.6814,9.6472,9.6728,60700.0
2010-01-14 15:05:00,11.31,11.32,11.27,11.29,76400.0,9.6728,9.6814,9.6386,9.6557,76400.0
2010-01-14 15:10:00,11.28,11.3,11.26,11.27,67900.0,9.6472,9.6643,9.6301,9.6386,67900.0
2010-01-14 15:15:00,11.27,11.28,11.24,11.28,150500.0,9.6386,9.6472,9.613,9.6472,150500.0
2010-01-14 15:20:00,11.27,11.32,11.27,11.31,106400.0,9.6386,9.6814,9.6386,9.6728,106400.0
2010-01-14 15:25:00,11.3,11.31,11.27,11.28,92100.0,9.6643,9.6728,9.6386,9.6472,92100.0
2010-01-14 15:30:00,11.29,11.31,11.27,11.27,72200.0,9.6557,9.6728,9.6386,9.6386,72200.0
2010-01-14 15:35:00,11.27,11.27,11.22,11.24,115800.0,9.6386,9.6386,9.5959,9.613,115800.0
2010-01-14 15:40:00,11.23,11.25,11.23,11.23,134200.0,9.6044,9.6215,9.6044,9.6044,134200.0
2010-01-14 15:45:00,11.24,11.25,11.23,11.23,130900.0,9.613,9.6215,9.6044,9.6044,130900.0
2010-01-14 15:50:00,11.23,11.24,11.23,11.24,95500.0,9.6044,9.613,9.6044,9.613,95500.0
2010-01-14 15:55:00,11.24,11.25,11.23,11.25,299600.0,9.613,9.6215,9.6044,9.6215,299600.0
2010-01-15 09:30:00,11.25,11.31,11.15,11.19,518200.0,9.6215,9.6728,9.536,9.5702,518200.0
2010-01-15 09:35:00,11.18,11.27,11.18,11.18,54300.0,9.5616,9.6386,9.5616,9.5616,54300.0
2010-01-15 09:40:00,11.19,11.25,11.13,11.13,84900.0,9.5702,9.6215,9.5189,9.5189,84900.0
2010-01-15 09:45:00,11.13,11.15,11.1,11.13,32200.0,9.5189,9.536,9.4932,9.5189,32200.0
2010-01-15 09:50:00,11.13,11.13,11.09,11.1,75800.0,9.5189,9.5189,9.4847,9.4932,75800.0
2010-01-15 09:55:00,11.1,11.14,11.05,11.1,89500.0,9.4932,9.5274,9.4505,9.4932,89500.0
2010-01-15 10:00:00,11.1,11.12,11.03,11.08,187800.0,9.4932,9.5103,9.4334,9.4761,187800.0
2010-01-15 10:05:00,11.07,11.09,11.01,11.05,77800.0,9.4676,9.4847,9.4163,9.4505,77800.0
2010-01-15 10:10:00,11.05,11.06,11.03,11.05,37800.0,9.4505,9.459,9.4334,9.4505,37800.0
2010-01-15 10:15:00,11.06,11.07,11.02,11.03,67800.0,9.459,9.4676,9.4248,9.4334,67800.0
2010-01-15 10:20:00,11.03,11.04,11.01,11.02,37100.0,9.4334,9.4419,9.4163,9.4248,37100.0
2010-01-15 10:25:00,11.02,11.05,11.01,11.02,57100.0,9.4248,9.4505,9.4163,9.4248,57100.0
2010-01-15 10:30:00,11.02,11.04,11.0,11.02,129900.0,9.4248,9.4419,9.4077,9.4248,129900.0
2010-01-15 10:35:00,11.01,11.01,10.95,10.95,154200.0,9.4163,9.4163,9.3649,9.3649,154200.0
2010-01-15 10:40:00,10.95,11.02,10.93,11.02,75100.0,9.3649,9.4248,9.3478,9.4248,75100.0
2010-01-15 10:45:00,11.01,11.07,10.99,11.07,88500.0,9.4163,9.4676,9.3992,9.4676,88500.0
2010-01-15 10:50:00,11.07,11.11,11.07,11.08,54300.0,9.4676,9.5018,9.4676,9.4761,54300.0
2010-01-15 10:55:00,11.08,11.09,11.05,11.07,31800.0,9.4761,9.4847,9.4505,9.4676,31800.0
2010-01-15 11:00:00,11.08,11.08,11.06,11.08,22900.0,9.4761,9.4761,9.459,9.4761,22900.0
2010-01-15 11:05:00,11.08,11.08,11.01,11.04,38700.0,9.4761,9.4761,9.4163,9.4419,38700.0
2010-01-15 11:10:00,11.04,11.05,11.02,11.02,12900.0,9.4419,9.4505,9.4248,9.4248,12900.0
2010-01-15 11:15:00,11.04,11.04,11.02,11.04,16300.0,9.4419,9.4419,9.4248,9.4419,16300.0
2010-01-15 11:20:00,11.03,11.04,11.02,11.03,37000.0,9.4334,9.4419,9.4248,9.4334,37000.0
2010-01-15 11:25:00,11.02,11.03,10.99,10.99,28800.0,9.4248,9.4334,9.3992,9.3992,28800.0
2010-01-15 11:30:00,10.99,11.04,10.99,11.03,54100.0,9.3992,9.4419,9.3992,9.4334,54100.0
2010-01-15 11:35:00,11.03,11.07,11.03,11.06,13900.0,9.4334,9.4676,9.4334,9.459,13900.0
2010-01-15 11:40:00,11.07,11.07,11.04,11.06,44000.0,9.4676,9.4676,9.4419,9.459,44000.0
2010-01-15 11:45:00,11.07,11.09,11.05,11.09,26800.0,9.4676,9.4847,9.4505,9.4847,26800.0
2010-01-15 11:50:00,11.08,11.1,11.08,11.08,26700.0,9.4761,9.4932,9.4761,9.4761,26700.0
2010-01-15 11:55:00,11.08,11.08,11.06,11.07,18900.0,9.4761,9.4761,9.459,9.4676,18900.0
2010-01-15 12:00:00,11.06,11.07,11.06,11.06,5700.0,9.459,9.4676,9.459,9.459,5700.0
2010-01-15 12:05:00,11.06,11.06,10.99,11.0,166900.0,9.459,9.459,9.3992,9.4077,166900.0
2010-01-15 12:10:00,11.0,11.01,10.97,10.97,142900.0,9.4077,9.4163,9.382,9.382,142900.0
2010-01-15 12:15:00,10.97,10.99,10.97,10.99,13400.0,9.382,9.3992,9.382,9.3992,13400.0
2010-01-15 12:20:00,10.99,10.99,10.98,10.98,19200.0,9.3992,9.3992,9.3906,9.3906,19200.0
2010-01-15 12:25:00,10.98,10.98,10.96,10.96,37300.0,9.3906,9.3906,9.3735,9.3735,37300.0
2010-01-15 12:30:00,10.96,10.97,10.95,10.96,20600.0,9.3735,9.382,9.3649,9.3735,20600.0
2010-01-15 12:35:00,10.95,10.95,10.94,10.95,19600.0,9.3649,9.3649,9.3564,9.3649,19600.0
2010-01-15 12:40:00,10.95,10.96,10.93,10.93,35900.0,9.3649,9.3735,9.3478,9.3478,35900.0
2010-01-15 12:45:00,10.93,10.96,10.93,10.95,64500.0,9.3478,9.3735,9.3478,9.3649,64500.0
2010-01-15 12:50:00,10.95,10.97,10.94,10.97,69600.0,9.3649,9.382,9.3564,9.382,69600.0
2010-01-15 12:55:00,10.97,10.99,10.96,10.99,34200.0,9.382,9.3992,9.3735,9.3992,34200.0
2010-01-15 13:00:00,10.99,10.99,10.98,10.99,6500.0,9.3992,9.3992,9.3906,9.3992,6500.0
2010-01-15 13:05:00,10.99,10.99,10.97,10.97,29500.0,9.3992,9.3992,9.382,9.382,29500.0
2010-01-15 13:10:00,10.97,10.97,10.96,10.97,9400.0,9.382,9.382,9.3735,9.382,9400.0
2010-01-15 13:15:00,10.97,10.98,10.96,10.97,9200.0,9.382,9.3906,9.3735,9.382,9200.0
2010-01-15 13:20:00,10.97,11.02,10.97,11.01,69500.0,9.382,9.4248,9.382,9.4163,69500.0
2010-01-15 13:25:00,11.01,11.02,11.0,11.02,8500.0,9.4163,9.4248,9.4077,9.4248,8500.0
2010-01-15 13:30:00,11.02,11.03,11.0,11.0,10500.0,9.4248,9.4334,9.4077,9.4077,10500.0
2010-01-15 13:35:00,11.01,11.01,11.0,11.0,6400.0,9.4163,9.4163,9.4077,9.4077,6400.0
2010-01-15 13:40:00,10.99,11.0,10.96,10.96,48300.0,9.3992,9.4077,9.3735,9.3735,48300.0
2010-01-15 13:45:00,10.97,10.97,10.95,10.96,22200.0,9.382,9.382,9.3649,9.3735,22200.0
2010-01-15 13:50:00,10.97,10.99,10.97,10.98,41900.0,9.382,9.3992,9.382,9.3906,41900.0
2010-01-15 13:55:00,10.98,10.99,10.97,10.98,29600.0,9.3906,9.3992,9.382,9.3906,29600.0
2010-01-15 14:00:00,10.99,10.99,10.98,10.98,11100.0,9.3992,9.3992,9.3906,9.3906,11100.0
2010-01-15 14:05:00,10.99,10.99,10.98,10.99,8800.0,9.3992,9.3992,9.3906,9.3992,8800.0
2010-01-15 14:10:00,10.98,10.99,10.98,10.98,12400.0,9.3906,9.3992,9.3906,9.3906,12400.0
2010-01-15 14:15:00,10.99,10.99,10.97,10.98,59600.0,9.3992,9.3992,9.382,9.3906,59600.0
2010-01-15 14:20:00,10.98,10.98,10.97,10.98,17500.0,9.3906,9.3906,9.382,9.3906,17500.0
2010-01-15 14:25:00,10.97,10.98,10.95,10.97,38900.0,9.382,9.3906,9.3649,9.382,38900.0
2010-01-15 14:30:00,10.96,10.99,10.95,10.99,46700.0,9.3735,9.3992,9.3649,9.3992,46700.0
2010-01-15 14:35:00,10.99,10.99,10.98,10.98,16700.0,9.3992,9.3992,9.3906,9.3906,16700.0
2010-01-15 14:40:00,10.98,10.99,10.98,10.99,4000.0,9.3906,9.3992,9.3906,9.3992,4000.0
2010-01-15 14:45:00,10.98,11.0,10.98,10.98,58800.0,9.3906,9.4077,9.3906,9.3906,58800.0
2010-01-15 14:50:00,10.99,10.99,10.96,10.97,24900.0,9.3992,9.3992,9.3735,9.382,24900.0
2010-01-15 14:55:00,10.97,10.98,10.97,10.98,40300.0,9.382,9.3906,9.382,9.3906,40300.0
2010-01-15 15:00:00,10.98,10.99,10.97,10.99,30100.0,9.3906,9.3992,9.382,9.3992,30100.0
2010-01-15 15:05:00,10.99,11.01,10.98,10.99,112900.0,9.3992,9.4163,9.3906,9.3992,112900.0
2010-01-15 15:10:00,10.99,11.0,10.99,11.0,16400.0,9.3992,9.4077,9.3992,9.4077,16400.0
2010-01-15 15:15:00,11.0,11.0,10.99,10.99,56600.0,9.4077,9.4077,9.3992,9.3992,56600.0
2010-01-15 15:20:00,11.0,11.0,10.99,11.0,61300.0,9.4077,9.4077,9.3992,9.4077,61300.0
2010-01-15 15:25:00,10.99,11.03,10.99,11.02,61400.0,9.3992,9.4334,9.3992,9.4248,61400.0
2010-01-15 15:30:00,11.03,11.03,11.02,11.03,53700.0,9.4334,9.4334,9.4248,9.4334,53700.0
2010-01-15 15:35:00,11.03,11.03,11.0,11.0,105500.0,9.4334,9.4334,9.4077,9.4077,105500.0
2010-01-15 15:40:00,11.0,11.02,10.99,11.02,232900.0,9.4077,9.4248,9.3992,9.4248,232900.0
2010-01-15 15:45:00,11.02,11.03,11.01,11.02,127500.0,9.4248,9.4334,9.4163,9.4248,127500.0
2010-01-15 15:50:00,11.02,11.02,11.0,11.0,103300.0,9.4248,9.4248,9.4077,9.4077,103300.0
2010-01-15 15:55:00,11.0,11.01,10.99,10.99,257700.0,9.4077,9.4163,9.3992,9.3992,257700.0
2010-01-19 09:30:00,10.97,11.02,10.95,10.96,62300.0,9.382,9.4248,9.3649,9.3735,62300.0
2010-01-19 09:35:00,10.95,10.97,10.88,10.91,77400.0,9.3649,9.382,9.3051,9.3307,77400.0
2010-01-19 09:40:00,10.92,11.05,10.92,11.03,109900.0,9.3393,9.4505,9.3393,9.4334,109900.0
2010-01-19 09:45:00,11.03,11.13,11.03,11.08,85200.0,9.4334,9.5189,9.4334,9.4761,85200.0
2010-01-19 09:50:00,11.09,11.09,11.01,11.03,51500.0,9.4847,9.4847,9.4163,9.4334,51500.0
2010-01-19 09:55:00,11.03,11.03,10.96,10.96,43900.0,9.4334,9.4334,9.3735,9.3735,43900.0
2010-01-19 10:00:00,10.96,11.06,10.95,11.05,230300.0,9.3735,9.459,9.3649,9.4505,230300.0
2010-01-19 10:05:00,11.04,11.05,11.02,11.03,87400.0,9.4419,9.4505,9.4248,9.4334,87400.0
2010-01-19 10:10:00,11.03,11.05,11.01,11.04,122500.0,9.4334,9.4505,9.4163,9.4419,122500.0
2010-01-19 10:15:00,11.04,11.06,11.02,11.05,78000.0,9.4419,9.459,9.4248,9.4505,78000.0
2010-01-19 10:20:00,11.06,11.09,11.04,11.08,76300.0,9.459,9.4847,9.4419,9.4761,76300.0
2010-01-19 10:25:00,11.08,11.08,11.05,11.05,42200.0,9.4761,9.4761,9.4505,9.4505,42200.0
2010-01-19 10:30:00,11.05,11.09,11.05,11.08,108600.0,9.4505,9.4847,9.4505,9.4761,108600.0
2010-01-19 10:35:00,11.09,11.09,11.05,11.08,133500.0,9.4847,9.4847,9.4505,9.4761,133500.0
2010-01-19 10:40:00,11.07,11.09,11.05,11.09,149300.0,9.4676,9.4847,9.4505,9.4847,149300.0
2010-01-19 10:45:00,11.08,11.11,11.08,11.1,54900.0,9.4761,9.5018,9.4761,9.4932,54900.0
2010-01-19 10:50:00,11.11,11.12,11.05,11.06,161200.0,9.5018,9.5103,9.4505,9.459,161200.0
2010-01-19 10:55:00,11.05,11.09,11.05,11.07,51300.0,9.4505,9.4847,9.4505,9.4676,51300.0
2010-01-19 11:00:00,11.07,11.07,11.03,11.04,38500.0,9.4676,9.4676,9.4334,9.4419,38500.0
2010-01-19 11:05:00,11.03,11.04,11.02,11.03,23600.0,9.4334,9.4419,9.4248,9.4334,23600.0
2010-01-19 11:10:00,11.04,11.05,11.02,11.05,66200.0,9.4419,9.4505,9.4248,9.4505,66200.0
2010-01-19 11:15:00,11.05,11.08,11.05,11.08,56100.0,9.4505,9.4761,9.4505,9.4761,56100.0
2010-01-19 11:20:00,11.07,11.07,11.03,11.03,30100.0,9.4676,9.4676,9.4334,9.4334,30100.0
2010-01-19 11:25:00,11.03,11.03,11.02,11.03,24000.0,9.4334,9.4334,9.4248,9.4334,24000.0
2010-01-19 11:30:00,11.02,11.04,11.01,11.02,49600.0,9.4248,9.4419,9.4163,9.4248,49600.0
2010-01-19 11:35:00,11.01,11.02,10.99,10.99,32200.0,9.4163,9.4248,9.3992,9.3992,32200.0
2010-01-19 11:40:00,10.99,11.0,10.97,10.97,44800.0,9.3992,9.4077,9.382,9.382,44800.0
2010-01-19 11:45:00,10.97,11.02,10.97,11.01,47800.0,9.382,9.4248,9.382,9.4163,47800.0
2010-01-19 11:50:00,11.01,11.01,10.99,10.99,38800.0,9.4163,9.4163,9.3992,9.3992,38800.0
2010-01-19 11:55:00,10.99,11.0,10.95,10.96,55600.0,9.3992,9.4077,9.3649,9.3735,55600.0
2010-01-19 12:00:00,10.97,11.01,10.96,11.01,57800.0,9.382,9.4163,9.3735,9.4163,57800.0
2010-01-19 12:05:00,11.02,11.02,11.01,11.02,9300.0,9.4248,9.4248,9.4163,9.4248,9300.0
2010-01-19 12:10:00,11.02,11.02,11.01,11.02,32300.0,9.4248,9.4248,9.4163,9.4248,32300.0
2010-01-19 12:15:00,11.02,11.03,11.02,11.03,85500.0,9.4248,9.4334,9.4248,9.4334,85500.0
2010-01-19 12:20:00,11.03,11.07,11.03,11.07,88300.0,9.4334,9.4676,9.4334,9.4676,88300.0
2010-01-19 12:25:00,11.07,11.07,11.0,11.05,57900.0,9.4676,9.4676,9.4077,9.4505,57900.0
2010-01-19 12:30:00,11.05,11.06,11.05,11.05,17900.0,9.4505,9.459,9.4505,9.4505,17900.0
2010-01-19 12:35:00,11.06,11.06,11.05,11.06,27500.0,9.459,9.459,9.4505,9.459,27500.0
2010-01-19 12:40:00,11.05,11.06,11.04,11.06,16000.0,9.4505,9.459,9.4419,9.459,16000.0
2010-01-19 12:45:00,11.05,11.06,11.04,11.05,17100.0,9.4505,9.459,9.4419,9.4505,17100.0
2010-01-19 12:50:00,11.04,11.06,11.04,11.06,25000.0,9.4419,9.459,9.4419,9.459,25000.0
2010-01-19 12:55:00,11.06,11.08,11.05,11.05,53700.0,9.459,9.4761,9.4505,9.4505,53700.0
2010-01-19 13:00:00,11.05,11.06,11.03,11.06,36900.0,9.4505,9.459,9.4334,9.459,36900.0
2010-01-19 13:05:00,11.06,11.06,11.04,11.04,28300.0,9.459,9.459,9.4419,9.4419,28300.0
2010-01-19 13:10:00,11.04,11.05,11.02,11.05,88500.0,9.4419,9.4505,9.4248,9.4505,88500.0
2010-01-19 13:15:00,11.05,11.05,11.03,11.03,15000.0,9.4505,9.4505,9.4334,9.4334,15000.0
2010-01-19 13:20:00,11.04,11.04,11.01,11.02,38900.0,9.4419,9.4419,9.4163,9.4248,38900.0
2010-01-19 13:25:00,11.01,11.02,11.01,11.01,14400.0,9.4163,9.4248,9.4163,9.4163,14400.0
2010-01-19 13:30:00,11.02,11.02,11.0,11.01,34900.0,9.4248,9.4248,9.4077,9.4163,34900.0
2010-01-19 13:35:00,11.0,11.01,11.0,11.0,38400.0,9.4077,9.4163,9.4077,9.4077,38400.0
2010-01-19 13:40:00,11.0,11.01,10.99,11.0,79400.0,9.4077,9.4163,9.3992,9.4077,79400.0
2010-01-19 13:45:00,11.01,11.01,10.98,10.98,80300.0,9.4163,9.4163,9.3906,9.3906,80300.0
2010-01-19 13:50:00,10.98,10.99,10.97,10.97,48700.0,9.3906,9.3992,9.382,9.382,48700.0
2010-01-19 13:55:00,10.98,11.0,10.97,10.99,42700.0,9.3906,9.4077,9.382,9.3992,42700.0
2010-01-19 14:00:00,10.99,11.0,10.98,10.99,30500.0,9.3992,9.4077,9.3906,9.3992,30500.0
2010-01-19 14:05:00,10.98,11.0,10.98,11.0,39800.0,9.3906,9.4077,9.3906,9.4077,39800.0
2010-01-19 14:10:00,11.0,11.01,10.99,11.0,71500.0,9.4077,9.4163,9.3992,9.4077,71500.0
2010-01-19 14:15:00,11.01,11.01,10.99,11.01,43300.0,9.4163,9.4163,9.3992,9.4163,43300.0
2010-01-19 14:20:00,11.0,11.01,10.99,11.0,37400.0,9.4077,9.4163,9.3992,9.4077,37400.0
2010-01-19 14:25:00,11.0,11.0,10.99,10.99,366500.0,9.4077,9.4077,9.3992,9.3992,366500.0
2010-01-19 14:30:00,11.0,11.0,10.99,11.0,69000.0,9.4077,9.4077,9.3992,9.4077,69000.0
2010-01-19 14:35:00,11.0,11.0,10.98,10.98,84400.0,9.4077,9.4077,9.3906,9.3906,84400.0
2010-01-19 14:40:00,10.99,10.99,10.97,10.98,32800.0,9.3992,9.3992,9.382,9.3906,32800.0
2010-01-19 14:45:00,10.98,11.0,10.98,10.99,110000.0,9.3906,9.4077,9.3906,9.3992,110000.0
2010-01-19 14:50:00,10.98,10.99,10.97,10.97,116100.0,9.3906,9.3992,9.382,9.382,116100.0
2010-01-19 14:55:00,10.97,10.99,10.96,10.97,278300.0,9.382,9.3992,9.3735,9.382,278300.0
2010-01-19 15:00:00,10.97,10.99,10.96,10.98,91300.0,9.382,9.3992,9.3735,9.3906,91300.0
2010-01-19 15:05:00,10.98,10.98,10.96,10.97,27800.0,9.3906,9.3906,9.3735,9.382,27800.0
2010-01-19 15:10:00,10.96,10.98,10.95,10.98,72600.0,9.3735,9.3906,9.3649,9.3906,72600.0
2010-01-19 15:15:00,10.98,10.98,10.96,10.97,68600.0,9.3906,9.3906,9.3735,9.382,68600.0
2010-01-19 15:20:00,10.97,10.98,10.96,10.98,52900.0,9.382,9.3906,9.3735,9.3906,52900.0
2010-01-19 15:25:00,10.98,11.0,10.97,11.0,120400.0,9.3906,9.4077,9.382,9.4077,120400.0
2010-01-19 15:30:00,10.99,11.0,10.98,10.99,89400.0,9.3992,9.4077,9.3906,9.3992,89400.0
2010-01-19 15:35:00,10.98,10.99,10.98,10.98,85300.0,9.3906,9.3992,9.3906,9.3906,85300.0
2010-01-19 15:40:00,10.98,11.0,10.97,10.98,162600.0,9.3906,9.4077,9.382,9.3906,162600.0
2010-01-19 15:45:00,10.98,11.0,10.97,10.99,170100.0,9.3906,9.4077,9.382,9.3992,170100.0
2010-01-19 15:50:00,11.0,11.0,10.99,11.0,105600.0,9.4077,9.4077,9.3992,9.4077,105600.0
2010-01-19 15:55:00,10.99,11.0,10.99,11.0,274400.0,9.3992,9.4077,9.3992,9.4077,274400.0
2010-01-20 09:30:00,10.89,11.0,10.84,10.94,205100.0,9.3136,9.4077,9.2709,9.3564,205100.0
2010-01-20 09:35:00,10.94,10.94,10.84,10.91,116800.0,9.3564,9.3564,9.2709,9.3307,116800.0
2010-01-20 09:40:00,10.91,10.96,10.88,10.92,83300.0,9.3307,9.3735,9.3051,9.3393,83300.0
2010-01-20 09:45:00,10.91,10.93,10.86,10.89,148900.0,9.3307,9.3478,9.288,9.3136,148900.0
2010-01-20 09:50:00,10.9,10.95,10.89,10.95,132600.0,9.3222,9.3649,9.3136,9.3649,132600.0
2010-01-20 09:55:00,10.95,11.0,10.94,10.97,58800.0,9.3649,9.4077,9.3564,9.382,58800.0
2010-01-20 10:00:00,10.97,11.01,10.95,10.99,229900.0,9.382,9.4163,9.3649,9.3992,229900.0
2010-01-20 10:05:00,10.98,10.99,10.96,10.97,72000.0,9.3906,9.3992,9.3735,9.382,72000.0
2010-01-20 10:10:00,10.97,10.98,10.94,10.97,143400.0,9.382,9.3906,9.3564,9.382,143400.0
2010-01-20 10:15:00,10.97,11.0,10.96,11.0,57900.0,9.382,9.4077,9.3735,9.4077,57900.0
2010-01-20 10:20:00,11.0,11.01,10.96,11.0,146500.0,9.4077,9.4163,9.3735,9.4077,146500.0
2010-01-20 10:25:00,11.0,11.0,10.96,10.96,114300.0,9.4077,9.4077,9.3735,9.3735,114300.0
2010-01-20 10:30:00,10.96,11.0,10.94,10.96,108800.0,9.3735,9.4077,9.3564,9.3735,108800.0
2010-01-20 10:35:00,10.96,10.97,10.93,10.96,51900.0,9.3735,9.382,9.3478,9.3735,51900.0
2010-01-20 10:40:00,10.96,10.97,10.93,10.95,95900.0,9.3735,9.382,9.3478,9.3649,95900.0
2010-01-20 10:45:00,10.95,10.99,10.95,10.99,71600.0,9.3649,9.3992,9.3649,9.3992,71600.0
2010-01-20 10:50:00,10.99,11.0,10.95,10.97,155700.0,9.3992,9.4077,9.3649,9.382,155700.0
2010-01-20 10:55:00,10.97,10.99,10.96,10.97,79900.0,9.382,9.3992,9.3735,9.382,79900.0
2010-01-20 11:00:00,10.97,10.99,10.9,10.91,116500.0,9.382,9.3992,9.3222,9.3307,116500.0
2010-01-20 11:05:00,10.91,10.96,10.9,10.9,112200.0,9.3307,9.3735,9.3222,9.3222,112200.0
2010-01-20 11:10:00,10.9,10.93,10.87,10.88,127600.0,9.3222,9.3478,9.2965,9.3051,127600.0
2010-01-20 11:15:00,10.88,10.89,10.83,10.89,120300.0,9.3051,9.3136,9.2623,9.3136,120300.0
2010-01-20 11:20:00,10.88,10.89,10.81,10.81,79500.0,9.3051,9.3136,9.2452,9.2452,79500.0
2010-01-20 11:25:00,10.81,10.84,10.8,10.84,83600.0,9.2452,9.2709,9.2367,9.2709,83600.0
2010-01-20 11:30:00,10.84,10.84,10.81,10.81,60900.0,9.2709,9.2709,9.2452,9.2452,60900.0
2010-01-20 11:35:00,10.81,10.82,10.8,10.8,69800.0,9.2452,9.2538,9.2367,9.2367,69800.0
2010-01-20 11:40:00,10.8,10.82,10.79,10.8,179300.0,9.2367,9.2538,9.2281,9.2367,179300.0
2010-01-20 11:45:00,10.8,10.81,10.79,10.8,27000.0,9.2367,9.2452,9.2281,9.2367,27000.0
2010-01-20 11:50:00,10.8,10.82,10.79,10.79,193200.0,9.2367,9.2538,9.2281,9.2281,193200.0
2010-01-20 11:55:00,10.79,10.8,10.79,10.79,16300.0,9.2281,9.2367,9.2281,9.2281,16300.0
2010-01-20 12:00:00,10.79,10.8,10.79,10.79,26700.0,9.2281,9.2367,9.2281,9.2281,26700.0
2010-01-20 12:05:00,10.79,10.81,10.78,10.8,240000.0,9.2281,9.2452,9.2196,9.2367,240000.0
2010-01-20 12:10:00,10.8,10.8,10.77,10.79,88000.0,9.2367,9.2367,9.211,9.2281,88000.0
2010-01-20 12:15:00,10.8,10.8,10.76,10.76,126800.0,9.2367,9.2367,9.2024,9.2024,126800.0
2010-01-20 12:20:00,10.76,10.78,10.75,10.77,82100.0,9.2024,9.2196,9.1939,9.211,82100.0
2010-01-20 12:25:00,10.77,10.8,10.76,10.79,49500.0,9.211,9.2367,9.2024,9.2281,49500.0
2010-01-20 12:30:00,10.79,10.8,10.78,10.79,26500.0,9.2281,9.2367,9.2196,9.2281,26500.0
2010-01-20 12:35:00,10.79,10.79,10.78,10.79,12500.0,9.2281,9.2281,9.2196,9.2281,12500.0
2010-01-20 12:40:00,10.79,10.79,10.77,10.79,39900.0,9.2281,9.2281,9.211,9.2281,39900.0
2010-01-20 12:45:00,10.79,10.8,10.78,10.79,42400.0,9.2281,9.2367,9.2196,9.2281,42400.0
2010-01-20 12:50:00,10.79,10.8,10.78,10.8,28600.0,9.2281,9.2367,9.2196,9.2367,28600.0
2010-01-20 12:55:00,10.79,10.79,10.75,10.78,88300.0,9.2281,9.2281,9.1939,9.2196,88300.0
2010-01-20 13:00:00,10.78,10.79,10.76,10.78,111600.0,9.2196,9.2281,9.2024,9.2196,111600.0
2010-01-20 13:05:00,10.79,10.79,10.78,10.78,30000.0,9.2281,9.2281,9.2196,9.2196,30000.0
2010-01-20 13:10:00,10.78,10.79,10.76,10.77,64400.0,9.2196,9.2281,9.2024,9.211,64400.0
2010-01-20 13:15:00,10.78,10.81,10.78,10.81,68200.0,9.2196,9.2452,9.2196,9.2452,68200.0
2010-01-20 13:20:00,10.81,10.84,10.81,10.84,29600.0,9.2452,9.2709,9.2452,9.2709,29600.0
2010-01-20 13:25:00,10.84,10.86,10.83,10.86,31700.0,9.2709,9.288,9.2623,9.288,31700.0
2010-01-20 13:30:00,10.85,10.89,10.85,10.88,47300.0,9.2794,9.3136,9.2794,9.3051,47300.0
2010-01-20 13:35:00,10.88,10.88,10.85,10.86,98000.0,9.3051,9.3051,9.2794,9.288,98000.0
2010-01-20 13:40:00,10.85,10.85,10.83,10.84,13500.0,9.2794,9.2794,9.2623,9.2709,13500.0
2010-01-20 13:45:00,10.84,10.87,10.83,10.85,48300.0,9.2709,9.2965,9.2623,9.2794,48300.0
2010-01-20 13:50:00,10.85,10.87,10.84,10.85,58000.0,9.2794,9.2965,9.2709,9.2794,58000.0
2010-01-20 13:55:00,10.85,10.86,10.82,10.82,53100.0,9.2794,9.288,9.2538,9.2538,53100.0
2010-01-20 14:00:00,10.82,10.85,10.82,10.84,17700.0,9.2538,9.2794,9.2538,9.2709,17700.0
2010-01-20 14:05:00,10.84,10.86,10.82,10.84,58900.0,9.2709,9.288,9.2538,9.2709,58900.0
2010-01-20 14:10:00,10.84,10.86,10.84,10.84,42000.0,9.2709,9.288,9.2709,9.2709,42000.0
2010-01-20 14:15:00,10.84,10.86,10.83,10.85,45100.0,9.2709,9.288,9.2623,9.2794,45100.0
2010-01-20 14:20:00,10.85,10.86,10.84,10.86,13900.0,9.2794,9.288,9.2709,9.288,13900.0
2010-01-20 14:25:00,10.86,10.86,10.83,10.84,27200.0,9.288,9.288,9.2623,9.2709,27200.0
2010-01-20 14:30:00,10.83,10.85,10.82,10.85,29500.0,9.2623,9.2794,9.2538,9.2794,29500.0
2010-01-20 14:35:00,10.85,10.88,10.84,10.84,60200.0,9.2794,9.3051,9.2709,9.2709,60200.0
2010-01-20 14:40:00,10.84,10.87,10.84,10.87,25300.0,9.2709,9.2965,9.2709,9.2965,25300.0
2010-01-20 14:45:00,10.87,10.89,10.86,10.89,35200.0,9.2965,9.3136,9.288,9.3136,35200.0
2010-01-20 14:50:00,10.88,10.9,10.87,10.88,90200.0,9.3051,9.3222,9.2965,9.3051,90200.0
2010-01-20 14:55:00,10.88,10.93,10.88,10.93,112500.0,9.3051,9.3478,9.3051,9.3478,112500.0
2010-01-20 15:00:00,10.93,10.93,10.89,10.91,60100.0,9.3478,9.3478,9.3136,9.3307,60100.0
2010-01-20 15:05:00,10.9,10.91,10.87,10.88,32700.0,9.3222,9.3307,9.2965,9.3051,32700.0
2010-01-20 15:10:00,10.88,10.9,10.86,10.88,85500.0,9.3051,9.3222,9.288,9.3051,85500.0
2010-01-20 15:15:00,10.88,10.89,10.85,10.86,108200.0,9.3051,9.3136,9.2794,9.288,108200.0
2010-01-20 15:20:00,10.87,10.9,10.85,10.87,126200.0,9.2965,9.3222,9.2794,9.2965,126200.0
2010-01-20 15:25:00,10.87,10.89,10.86,10.88,105100.0,9.2965,9.3136,9.288,9.3051,105100.0
2010-01-20 15:30:00,10.88,10.9,10.86,10.87,83100.0,9.3051,9.3222,9.288,9.2965,83100.0
2010-01-20 15:35:00,10.86,10.9,10.86,10.88,101100.0,9.288,9.3222,9.288,9.3051,101100.0
2010-01-20 15:40:00,10.87,10.88,10.84,10.88,85600.0,9.2965,9.3051,9.2709,9.3051,85600.0
2010-01-20 15:45:00,10.88,10.9,10.88,10.9,59500.0,9.3051,9.3222,9.3051,9.3222,59500.0
2010-01-20 15:50:00,10.9,10.9,10.89,10.9,60200.0,9.3222,9.3222,9.3136,9.3222,60200.0
2010-01-20 15:55:00,10.9,10.91,10.89,10.89,228000.0,9.3222,9.3307,9.3136,9.3136,228000.0
2010-01-21 09:30:00,10.9,10.97,10.83,10.87,67800.0,9.3222,9.382,9.2623,9.2965,67800.0
2010-01-21 09:35:00,10.88,10.94,10.88,10.88,33600.0,9.3051,9.3564,9.3051,9.3051,33600.0
2010-01-21 09:40:00,10.89,10.89,10.86,10.88,49900.0,9.3136,9.3136,9.288,9.3051,49900.0
2010-01-21 09:45:00,10.86,10.87,10.77,10.77,106000.0,9.288,9.2965,9.211,9.211,106000.0
2010-01-21 09:50:00,10.78,10.83,10.77,10.78,199100.0,9.2196,9.2623,9.211,9.2196,199100.0
2010-01-21 09:55:00,10.77,10.78,10.76,10.77,64400.0,9.211,9.2196,9.2024,9.211,64400.0
2010-01-21 10:00:00,10.77,10.81,10.73,10.77,269000.0,9.211,9.2452,9.1768,9.211,269000.0
2010-01-21 10:05:00,10.77,10.78,10.74,10.74,185700.0,9.211,9.2196,9.1853,9.1853,185700.0
2010-01-21 10:10:00,10.73,10.75,10.73,10.75,115200.0,9.1768,9.1939,9.1768,9.1939,115200.0
2010-01-21 10:15:00,10.74,10.81,10.74,10.81,182700.0,9.1853,9.2452,9.1853,9.2452,182700.0
2010-01-21 10:20:00,10.81,10.83,10.74,10.77,195100.0,9.2452,9.2623,9.1853,9.211,195100.0
2010-01-21 10:25:00,10.76,10.76,10.7,10.7,227200.0,9.2024,9.2024,9.1511,9.1511,227200.0
2010-01-21 10:30:00,10.7,10.73,10.63,10.73,260400.0,9.1511,9.1768,9.0913,9.1768,260400.0
2010-01-21 10:35:00,10.73,10.74,10.68,10.71,85000.0,9.1768,9.1853,9.134,9.1597,85000.0
2010-01-21 10:40:00,10.72,10.74,10.71,10.73,57700.0,9.1682,9.1853,9.1597,9.1768,57700.0
2010-01-21 10:45:00,10.74,10.75,10.71,10.73,69100.0,9.1853,9.1939,9.1597,9.1768,69100.0
2010-01-21 10:50:00,10.74,10.74,10.69,10.69,51800.0,9.1853,9.1853,9.1426,9.1426,51800.0
2010-01-21 10:55:00,10.7,10.7,10.67,10.67,88700.0,9.1511,9.1511,9.1255,9.1255,88700.0
2010-01-21 11:00:00,10.67,10.68,10.64,10.66,113000.0,9.1255,9.134,9.0998,9.1169,113000.0
2010-01-21 11:05:00,10.66,10.66,10.61,10.63,179400.0,9.1169,9.1169,9.0742,9.0913,179400.0
2010-01-21 11:10:00,10.63,10.63,10.6,10.62,134600.0,9.0913,9.0913,9.0656,9.0827,134600.0
2010-01-21 11:15:00,10.62,10.62,10.59,10.6,103700.0,9.0827,9.0827,9.0571,9.0656,103700.0
2010-01-21 11:20:00,10.6,10.6,10.55,10.57,245000.0,9.0656,9.0656,9.0228,9.0399,245000.0
2010-01-21 11:25:00,10.57,10.57,10.56,10.57,45000.0,9.0399,9.0399,9.0314,9.0399,45000.0
2010-01-21 11:30:00,10.56,10.57,10.54,10.57,110700.0,9.0314,9.0399,9.0143,9.0399,110700.0
2010-01-21 11:35:00,10.57,10.6,10.53,10.55,142700.0,9.0399,9.0656,9.0057,9.0228,142700.0
2010-01-21 11:40:00,10.55,10.55,10.49,10.5,120100.0,9.0228,9.0228,8.9715,8.9801,120100.0
2010-01-21 11:45:00,10.5,10.52,10.49,10.5,166800.0,8.9801,8.9972,8.9715,8.9801,166800.0
2010-01-21 11:50:00,10.49,10.54,10.49,10.51,151500.0,8.9715,9.0143,8.9715,8.9886,151500.0
2010-01-21 11:55:00,10.51,10.51,10.49,10.51,106500.0,8.9886,8.9886,8.9715,8.9886,106500.0
2010-01-21 12:00:00,10.51,10.57,10.51,10.57,64600.0,8.9886,9.0399,8.9886,9.0399,64600.0
2010-01-21 12:05:00,10.57,10.58,10.54,10.57,54800.0,9.0399,9.0485,9.0143,9.0399,54800.0
2010-01-21 12:10:00,10.57,10.65,10.57,10.64,209100.0,9.0399,9.1084,9.0399,9.0998,209100.0
2010-01-21 12:15:00,10.65,10.65,10.6,10.63,111700.0,9.1084,9.1084,9.0656,9.0913,111700.0
2010-01-21 12:20:00,10.63,10.64,10.58,10.59,119500.0,9.0913,9.0998,9.0485,9.0571,119500.0
2010-01-21 12:25:00,10.59,10.6,10.56,10.58,79500.0,9.0571,9.0656,9.0314,9.0485,79500.0
2010-01-21 12:30:00,10.58,10.6,10.55,10.59,701100.0,9.0485,9.0656,9.0228,9.0571,701100.0
2010-01-21 12:35:00,10.6,10.6,10.57,10.59,77200.0,9.0656,9.0656,9.0399,9.0571,77200.0
2010-01-21 12:40:00,10.59,10.62,10.56,10.62,180300.0,9.0571,9.0827,9.0314,9.0827,180300.0
2010-01-21 12:45:00,10.62,10.65,10.61,10.63,108700.0,9.0827,9.1084,9.0742,9.0913,108700.0
2010-01-21 12:50:00,10.64,10.66,10.61,10.63,128300.0,9.0998,9.1169,9.0742,9.0913,128300.0
2010-01-21 12:55:00,10.63,10.68,10.63,10.67,121900.0,9.0913,9.134,9.0913,9.1255,121900.0
2010-01-21 13:00:00,10.67,10.7,10.64,10.65,95300.0,9.1255,9.1511,9.0998,9.1084,95300.0
2010-01-21 13:05:00,10.65,10.69,10.63,10.68,164100.0,9.1084,9.1426,9.0913,9.134,164100.0
2010-01-21 13:10:00,10.68,10.7,10.67,10.68,74800.0,9.134,9.1511,9.1255,9.134,74800.0
2010-01-21 13:15:00,10.68,10.69,10.67,10.67,103200.0,9.134,9.1426,9.1255,9.1255,103200.0
2010-01-21 13:20:00,10.68,10.69,10.67,10.69,105500.0,9.134,9.1426,9.1255,9.1426,105500.0
2010-01-21 13:25:00,10.69,10.69,10.65,10.67,123900.0,9.1426,9.1426,9.1084,9.1255,123900.0
2010-01-21 13:30:00,10.67,10.67,10.65,10.66,91900.0,9.1255,9.1255,9.1084,9.1169,91900.0
2010-01-21 13:35:00,10.66,10.66,10.64,10.65,71900.0,9.1169,9.1169,9.0998,9.1084,71900.0
2010-01-21 13:40:00,10.65,10.65,10.62,10.65,164400.0,9.1084,9.1084,9.0827,9.1084,164400.0
2010-01-21 13:45:00,10.66,10.66,10.63,10.64,130200.0,9.1169,9.1169,9.0913,9.0998,130200.0
2010-01-21 13:50:00,10.65,10.66,10.64,10.65,84600.0,9.1084,9.1169,9.0998,9.1084,84600.0
2010-01-21 13:55:00,10.65,10.68,10.64,10.68,90800.0,9.1084,9.134,9.0998,9.134,90800.0
2010-01-21 14:00:00,10.68,10.69,10.66,10.68,117400.0,9.134,9.1426,9.1169,9.134,117400.0
2010-01-21 14:05:00,10.68,10.69,10.67,10.68,72400.0,9.134,9.1426,9.1255,9.134,72400.0
2010-01-21 14:10:00,10.67,10.68,10.65,10.66,45700.0,9.1255,9.134,9.1084,9.1169,45700.0
2010-01-21 14:15:00,10.65,10.66,10.65,10.66,48000.0,9.1084,9.1169,9.1084,9.1169,48000.0
2010-01-21 14:20:00,10.65,10.66,10.65,10.66,59300.0,9.1084,9.1169,9.1084,9.1169,59300.0
2010-01-21 14:25:00,10.66,10.7,10.66,10.69,130200.0,9.1169,9.1511,9.1169,9.1426,130200.0
2010-01-21 14:30:00,10.68,10.72,10.67,10.71,168300.0,9.134,9.1682,9.1255,9.1597,168300.0
2010-01-21 14:35:00,10.71,10.74,10.71,10.71,194600.0,9.1597,9.1853,9.1597,9.1597,194600.0
2010-01-21 14:40:00,10.72,10.72,10.66,10.67,139300.0,9.1682,9.1682,9.1169,9.1255,139300.0
2010-01-21 14:45:00,10.67,10.67,10.66,10.67,47500.0,9.1255,9.1255,9.1169,9.1255,47500.0
2010-01-21 14:50:00,10.67,10.67,10.65,10.66,69500.0,9.1255,9.1255,9.1084,9.1169,69500.0
2010-01-21 14:55:00,10.66,10.66,10.63,10.63,130500.0,9.1169,9.1169,9.0913,9.0913,130500.0
2010-01-21 15:00:00,10.64,10.64,10.6,10.63,158500.0,9.0998,9.0998,9.0656,9.0913,158500.0
2010-01-21 15:05:00,10.63,10.64,10.61,10.62,122400.0,9.0913,9.0998,9.0742,9.0827,122400.0
2010-01-21 15:10:00,10.62,10.62,10.59,10.61,191100.0,9.0827,9.0827,9.0571,9.0742,191100.0
2010-01-21 15:15:00,10.61,10.61,10.56,10.6,395000.0,9.0742,9.0742,9.0314,9.0656,395000.0
2010-01-21 15:20:00,10.6,10.6,10.58,10.59,77800.0,9.0656,9.0656,9.0485,9.0571,77800.0
2010-01-21 15:25:00,10.58,10.59,10.54,10.55,205000.0,9.0485,9.0571,9.0143,9.0228,205000.0
2010-01-21 15:30:00,10.55,10.56,10.53,10.55,161300.0,9.0228,9.0314,9.0057,9.0228,161300.0
2010-01-21 15:35:00,10.54,10.55,10.51,10.51,102700.0,9.0143,9.0228,8.9886,8.9886,102700.0
2010-01-21 15:40:00,10.52,10.52,10.51,10.52,201100.0,8.9972,8.9972,8.9886,8.9972,201100.0
2010-01-21 15:45:00,10.52,10.53,10.5,10.51,320300.0,8.9972,9.0057,8.9801,8.9886,320300.0
2010-01-21 15:50:00,10.51,10.51,10.49,10.5,361800.0,8.9886,8.9886,8.9715,8.9801,361800.0
2010-01-21 15:55:00,10.51,10.51,10.49,10.49,639000.0,8.9886,8.9886,8.9715,8.9715,639000.0
2010-01-22 09:30:00,10.49,10.53,10.45,10.51,89400.0,8.9715,9.0057,8.9373,8.9886,89400.0
2010-01-22 09:35:00,10.51,10.56,10.49,10.54,68300.0,8.9886,9.0314,8.9715,9.0143,68300.0
2010-01-22 09:40:00,10.54,10.58,10.5,10.53,107000.0,9.0143,9.0485,8.9801,9.0057,107000.0
2010-01-22 09:45:00,10.52,10.55,10.48,10.49,155600.0,8.9972,9.0228,8.963,8.9715,155600.0
2010-01-22 09:50:00,10.48,10.52,10.47,10.49,159100.0,8.963,8.9972,8.9544,8.9715,159100.0
2010-01-22 09:55:00,10.5,10.52,10.48,10.5,128700.0,8.9801,8.9972,8.963,8.9801,128700.0
2010-01-22 10:00:00,10.5,10.51,10.49,10.49,138500.0,8.9801,8.9886,8.9715,8.9715,138500.0
2010-01-22 10:05:00,10.49,10.49,10.4,10.4,178700.0,8.9715,8.9715,8.8946,8.8946,178700.0
2010-01-22 10:10:00,10.4,10.42,10.38,10.4,126000.0,8.8946,8.9117,8.8775,8.8946,126000.0
2010-01-22 10:15:00,10.4,10.4,10.34,10.38,404800.0,8.8946,8.8946,8.8432,8.8775,404800.0
2010-01-22 10:20:00,10.38,10.41,10.36,10.39,121200.0,8.8775,8.9031,8.8603,8.886,121200.0
2010-01-22 10:25:00,10.38,10.49,10.38,10.49,114800.0,8.8775,8.9715,8.8775,8.9715,114800.0
2010-01-22 10:30:00,10.49,10.5,10.44,10.47,100500.0,8.9715,8.9801,8.9288,8.9544,100500.0
2010-01-22 10:35:00,10.47,10.48,10.43,10.45,59800.0,8.9544,8.963,8.9202,8.9373,59800.0
2010-01-22 10:40:00,10.45,10.5,10.45,10.48,82300.0,8.9373,8.9801,8.9373,8.963,82300.0
2010-01-22 10:45:00,10.48,10.49,10.41,10.41,106800.0,8.963,8.9715,8.9031,8.9031,106800.0
2010-01-22 10:50:00,10.42,10.45,10.41,10.45,41600.0,8.9117,8.9373,8.9031,8.9373,41600.0
2010-01-22 10:55:00,10.45,10.53,10.44,10.52,128600.0,8.9373,9.0057,8.9288,8.9972,128600.0
2010-01-22 11:00:00,10.52,10.57,10.52,10.57,64500.0,8.9972,9.0399,8.9972,9.0399,64500.0
2010-01-22 11:05:00,10.57,10.6,10.56,10.59,180100.0,9.0399,9.0656,9.0314,9.0571,180100.0
2010-01-22 11:10:00,10.58,10.61,10.57,10.6,202000.0,9.0485,9.0742,9.0399,9.0656,202000.0
2010-01-22 11:15:00,10.6,10.62,10.59,10.6,101300.0,9.0656,9.0827,9.0571,9.0656,101300.0
2010-01-22 11:20:00,10.61,10.68,10.6,10.67,59900.0,9.0742,9.134,9.0656,9.1255,59900.0
2010-01-22 11:25:00,10.67,10.71,10.67,10.7,63200.0,9.1255,9.1597,9.1255,9.1511,63200.0
2010-01-22 11:30:00,10.7,10.74,10.7,10.73,86500.0,9.1511,9.1853,9.1511,9.1768,86500.0
2010-01-22 11:35:00,10.73,10.75,10.7,10.71,88900.0,9.1768,9.1939,9.1511,9.1597,88900.0
2010-01-22 11:40:00,10.71,10.74,10.7,10.74,73400.0,9.1597,9.1853,9.1511,9.1853,73400.0
2010-01-22 11:45:00,10.74,10.77,10.73,10.77,172100.0,9.1853,9.211,9.1768,9.211,172100.0
2010-01-22 11:50:00,10.77,10.78,10.73,10.74,122100.0,9.211,9.2196,9.1768,9.1853,122100.0
2010-01-22 11:55:00,10.74,10.78,10.73,10.74,65700.0,9.1853,9.2196,9.1768,9.1853,65700.0
2010-01-22 12:00:00,10.75,10.75,10.66,10.66,183800.0,9.1939,9.1939,9.1169,9.1169,183800.0
2010-01-22 12:05:00,10.67,10.67,10.63,10.65,60100.0,9.1255,9.1255,9.0913,9.1084,60100.0
2010-01-22 12:10:00,10.65,10.67,10.64,10.65,46900.0,9.1084,9.1255,9.0998,9.1084,46900.0
2010-01-22 12:15:00,10.65,10.68,10.65,10.68,38900.0,9.1084,9.134,9.1084,9.134,38900.0
2010-01-22 12:20:00,10.68,10.69,10.65,10.66,64100.0,9.134,9.1426,9.1084,9.1169,64100.0
2010-01-22 12:25:00,10.67,10.7,10.66,10.7,25300.0,9.1255,9.1511,9.1169,9.1511,25300.0
2010-01-22 12:30:00,10.7,10.75,10.68,10.74,69400.0,9.1511,9.1939,9.134,9.1853,69400.0
2010-01-22 12:35:00,10.74,10.75,10.72,10.72,52500.0,9.1853,9.1939,9.1682,9.1682,52500.0
2010-01-22 12:40:00,10.73,10.75,10.7,10.75,82900.0,9.1768,9.1939,9.1511,9.1939,82900.0
2010-01-22 12:45:00,10.74,10.75,10.7,10.71,63300.0,9.1853,9.1939,9.1511,9.1597,63300.0
2010-01-22 12:50:00,10.72,10.72,10.68,10.7,52900.0,9.1682,9.1682,9.134,9.1511,52900.0
2010-01-22 12:55:00,10.72,10.72,10.69,10.69,23900.0,9.1682,9.1682,9.1426,9.1426,23900.0
2010-01-22 13:00:00,10.69,10.69,10.65,10.65,41500.0,9.1426,9.1426,9.1084,9.1084,41500.0
2010-01-22 13:05:00,10.65,10.67,10.65,10.65,24800.0,9.1084,9.1255,9.1084,9.1084,24800.0
2010-01-22 13:10:00,10.66,10.67,10.65,10.65,22400.0,9.1169,9.1255,9.1084,9.1084,22400.0
2010-01-22 13:15:00,10.66,10.66,10.62,10.64,58300.0,9.1169,9.1169,9.0827,9.0998,58300.0
2010-01-22 13:20:00,10.63,10.66,10.62,10.62,12000.0,9.0913,9.1169,9.0827,9.0827,12000.0
2010-01-22 13:25:00,10.62,10.63,10.6,10.61,48200.0,9.0827,9.0913,9.0656,9.0742,48200.0
2010-01-22 13:30:00,10.61,10.62,10.59,10.59,38500.0,9.0742,9.0827,9.0571,9.0571,38500.0
2010-01-22 13:35:00,10.59,10.59,10.55,10.55,28400.0,9.0571,9.0571,9.0228,9.0228,28400.0
2010-01-22 13:40:00,10.55,10.58,10.52,10.52,103200.0,9.0228,9.0485,8.9972,8.9972,103200.0
2010-01-22 13:45:00,10.53,10.53,10.5,10.52,61600.0,9.0057,9.0057,8.9801,8.9972,61600.0
2010-01-22 13:50:00,10.53,10.55,10.51,10.53,122400.0,9.0057,9.0228,8.9886,9.0057,122400.0
2010-01-22 13:55:00,10.53,10.54,10.5,10.51,83900.0,9.0057,9.0143,8.9801,8.9886,83900.0
2010-01-22 14:00:00,10.52,10.53,10.5,10.51,53300.0,8.9972,9.0057,8.9801,8.9886,53300.0
2010-01-22 14:05:00,10.51,10.52,10.48,10.48,66500.0,8.9886,8.9972,8.963,8.963,66500.0
2010-01-22 14:10:00,10.47,10.52,10.47,10.5,102100.0,8.9544,8.9972,8.9544,8.9801,102100.0
2010-01-22 14:15:00,10.5,10.55,10.5,10.52,152400.0,8.9801,9.0228,8.9801,8.9972,152400.0
2010-01-22 14:20:00,10.53,10.53,10.5,10.51,36000.0,9.0057,9.0057,8.9801,8.9886,36000.0
2010-01-22 14:25:00,10.51,10.54,10.5,10.52,52000.0,8.9886,9.0143,8.9801,8.9972,52000.0
2010-01-22 14:30:00,10.52,10.53,10.5,10.51,34600.0,8.9972,9.0057,8.9801,8.9886,34600.0
2010-01-22 14:35:00,10.51,10.51,10.5,10.51,47100.0,8.9886,8.9886,8.9801,8.9886,47100.0
2010-01-22 14:40:00,10.5,10.51,10.45,10.48,100500.0,8.9801,8.9886,8.9373,8.963,100500.0
2010-01-22 14:45:00,10.47,10.48,10.43,10.43,81800.0,8.9544,8.963,8.9202,8.9202,81800.0
2010-01-22 14:50:00,10.43,10.46,10.43,10.46,62200.0,8.9202,8.9459,8.9202,8.9459,62200.0
2010-01-22 14:55:00,10.45,10.47,10.38,10.39,155600.0,8.9373,8.9544,8.8775,8.886,155600.0
2010-01-22 15:00:00,10.39,10.42,10.38,10.41,75800.0,8.886,8.9117,8.8775,8.9031,75800.0
2010-01-22 15:05:00,10.41,10.42,10.36,10.38,112200.0,8.9031,8.9117,8.8603,8.8775,112200.0
2010-01-22 15:10:00,10.39,10.4,10.31,10.32,203500.0,8.886,8.8946,8.8176,8.8261,203500.0
2010-01-22 15:15:00,10.32,10.33,10.27,10.3,221400.0,8.8261,8.8347,8.7834,8.809,221400.0
2010-01-22 15:20:00,10.31,10.31,10.25,10.29,169700.0,8.8176,8.8176,8.7663,8.8005,169700.0
2010-01-22 15:25:00,10.28,10.3,10.26,10.29,132900.0,8.7919,8.809,8.7748,8.8005,132900.0
2010-01-22 15:30:00,10.3,10.3,10.26,10.27,120200.0,8.809,8.809,8.7748,8.7834,120200.0
2010-01-22 15:35:00,10.27,10.29,10.25,10.28,164500.0,8.7834,8.8005,8.7663,8.7919,164500.0
2010-01-22 15:40:00,10.29,10.3,10.26,10.27,274000.0,8.8005,8.809,8.7748,8.7834,274000.0
2010-01-22 15:45:00,10.27,10.27,10.2,10.2,481100.0,8.7834,8.7834,8.7235,8.7235,481100.0
2010-01-22 15:50:00,10.2,10.26,10.19,10.25,267900.0,8.7235,8.7748,8.715,8.7663,267900.0
2010-01-22 15:55:00,10.26,10.26,10.21,10.23,314100.0,8.7748,8.7748,8.7321,8.7492,314100.0
2010-01-25 09:30:00,10.33,10.39,10.27,10.35,86700.0,8.8347,8.886,8.7834,8.8518,86700.0
2010-01-25 09:35:00,10.35,10.4,10.2,10.27,122400.0,8.8518,8.8946,8.7235,8.7834,122400.0
2010-01-25 09:40:00,10.27,10.35,10.25,10.32,115200.0,8.7834,8.8518,8.7663,8.8261,115200.0
2010-01-25 09:45:00,10.32,10.35,10.3,10.32,112000.0,8.8261,8.8518,8.809,8.8261,112000.0
2010-01-25 09:50:00,10.33,10.36,10.32,10.36,71500.0,8.8347,8.8603,8.8261,8.8603,71500.0
2010-01-25 09:55:00,10.36,10.37,10.32,10.32,154100.0,8.8603,8.8689,8.8261,8.8261,154100.0
2010-01-25 10:00:00,10.3,10.35,10.19,10.32,303100.0,8.809,8.8518,8.715,8.8261,303100.0
2010-01-25 10:05:00,10.32,10.38,10.3,10.35,162800.0,8.8261,8.8775,8.809,8.8518,162800.0
2010-01-25 10:10:00,10.34,10.35,10.25,10.28,110000.0,8.8432,8.8518,8.7663,8.7919,110000.0
2010-01-25 10:15:00,10.28,10.33,10.28,10.31,122800.0,8.7919,8.8347,8.7919,8.8176,122800.0
2010-01-25 10:20:00,10.31,10.31,10.26,10.3,100700.0,8.8176,8.8176,8.7748,8.809,100700.0
2010-01-25 10:25:00,10.3,10.32,10.29,10.3,179100.0,8.809,8.8261,8.8005,8.809,179100.0
2010-01-25 10:30:00,10.3,10.3,10.21,10.23,90100.0,8.809,8.809,8.7321,8.7492,90100.0
2010-01-25 10:35:00,10.22,10.26,10.2,10.23,114500.0,8.7406,8.7748,8.7235,8.7492,114500.0
2010-01-25 10:40:00,10.24,10.26,10.21,10.25,141500.0,8.7577,8.7748,8.7321,8.7663,141500.0
2010-01-25 10:45:00,10.25,10.27,10.23,10.25,81800.0,8.7663,8.7834,8.7492,8.7663,81800.0
2010-01-25 10:50:00,10.26,10.29,10.24,10.29,65500.0,8.7748,8.8005,8.7577,8.8005,65500.0
2010-01-25 10:55:00,10.29,10.29,10.22,10.24,47300.0,8.8005,8.8005,8.7406,8.7577,47300.0
2010-01-25 11:00:00,10.24,10.24,10.15,10.15,101500.0,8.7577,8.7577,8.6807,8.6807,101500.0
2010-01-25 11:05:00,10.16,10.17,10.11,10.12,132900.0,8.6893,8.6979,8.6465,8.6551,132900.0
2010-01-25 11:10:00,10.11,10.11,10.05,10.06,188200.0,8.6465,8.6465,8.5952,8.6038,188200.0
2010-01-25 11:15:00,10.06,10.12,10.06,10.1,42600.0,8.6038,8.6551,8.6038,8.638,42600.0
2010-01-25 11:20:00,10.11,10.13,10.08,10.1,67100.0,8.6465,8.6636,8.6209,8.638,67100.0
2010-01-25 11:25:00,10.1,10.14,10.1,10.1,50500.0,8.638,8.6722,8.638,8.638,50500.0
2010-01-25 11:30:00,10.1,10.13,10.08,10.12,30500.0,8.638,8.6636,8.6209,8.6551,30500.0
2010-01-25 11:35:00,10.12,10.13,10.03,10.04,377400.0,8.6551,8.6636,8.5781,8.5867,377400.0
2010-01-25 11:40:00,10.03,10.07,10.03,10.05,157800.0,8.5781,8.6123,8.5781,8.5952,157800.0
2010-01-25 11:45:00,10.05,10.08,10.04,10.05,88300.0,8.5952,8.6209,8.5867,8.5952,88300.0
2010-01-25 11:50:00,10.05,10.13,10.04,10.1,318600.0,8.5952,8.6636,8.5867,8.638,318600.0
2010-01-25 11:55:00,10.11,10.14,10.1,10.1,123300.0,8.6465,8.6722,8.638,8.638,123300.0
2010-01-25 12:00:00,10.1,10.11,10.08,10.1,106500.0,8.638,8.6465,8.6209,8.638,106500.0
2010-01-25 12:05:00,10.1,10.14,10.1,10.12,104400.0,8.638,8.6722,8.638,8.6551,104400.0
2010-01-25 12:10:00,10.13,10.18,10.12,10.15,63100.0,8.6636,8.7064,8.6551,8.6807,63100.0
2010-01-25 12:15:00,10.15,10.15,10.1,10.13,83900.0,8.6807,8.6807,8.638,8.6636,83900.0
2010-01-25 12:20:00,10.12,10.14,10.11,10.13,51600.0,8.6551,8.6722,8.6465,8.6636,51600.0
2010-01-25 12:25:00,10.13,10.13,10.09,10.1,79000.0,8.6636,8.6636,8.6294,8.638,79000.0
2010-01-25 12:30:00,10.1,10.1,10.08,10.1,75400.0,8.638,8.638,8.6209,8.638,75400.0
2010-01-25 12:35:00,10.1,10.13,10.09,10.13,21900.0,8.638,8.6636,8.6294,8.6636,21900.0
2010-01-25 12:40:00,10.12,10.13,10.08,10.11,72600.0,8.6551,8.6636,8.6209,8.6465,72600.0
2010-01-25 12:45:00,10.1,10.15,10.1,10.13,58000.0,8.638,8.6807,8.638,8.6636,58000.0
2010-01-25 12:50:00,10.13,10.16,10.12,10.16,95400.0,8.6636,8.6893,8.6551,8.6893,95400.0
2010-01-25 12:55:00,10.15,10.19,10.15,10.16,39400.0,8.6807,8.715,8.6807,8.6893,39400.0
2010-01-25 13:00:00,10.16,10.18,10.15,10.17,24900.0,8.6893,8.7064,8.6807,8.6979,24900.0
2010-01-25 13:05:00,10.16,10.17,10.15,10.15,62000.0,8.6893,8.6979,8.6807,8.6807,62000.0
2010-01-25 13:10:00,10.15,10.18,10.15,10.17,26700.0,8.6807,8.7064,8.6807,8.6979,26700.0
2010-01-25 13:15:00,10.18,10.18,10.16,10.18,19100.0,8.7064,8.7064,8.6893,8.7064,19100.0
2010-01-25 13:20:00,10.18,10.19,10.18,10.19,8800.0,8.7064,8.715,8.7064,8.715,8800.0
2010-01-25 13:25:00,10.19,10.2,10.18,10.19,57400.0,8.715,8.7235,8.7064,8.715,57400.0
2010-01-25 13:30:00,10.19,10.21,10.19,10.21,56500.0,8.715,8.7321,8.715,8.7321,56500.0
2010-01-25 13:35:00,10.2,10.21,10.18,10.19,65000.0,8.7235,8.7321,8.7064,8.715,65000.0
2010-01-25 13:40:00,10.18,10.2,10.17,10.19,33900.0,8.7064,8.7235,8.6979,8.715,33900.0
2010-01-25 13:45:00,10.19,10.21,10.18,10.2,31100.0,8.715,8.7321,8.7064,8.7235,31100.0
2010-01-25 13:50:00,10.2,10.21,10.19,10.2,66600.0,8.7235,8.7321,8.715,8.7235,66600.0
2010-01-25 13:55:00,10.19,10.22,10.19,10.2,75200.0,8.715,8.7406,8.715,8.7235,75200.0
2010-01-25 14:00:00,10.2,10.21,10.16,10.16,51300.0,8.7235,8.7321,8.6893,8.6893,51300.0
2010-01-25 14:05:00,10.17,10.18,10.16,10.18,23600.0,8.6979,8.7064,8.6893,8.7064,23600.0
2010-01-25 14:10:00,10.18,10.18,10.15,10.17,56000.0,8.7064,8.7064,8.6807,8.6979,56000.0
2010-01-25 14:15:00,10.17,10.18,10.15,10.16,47300.0,8.6979,8.7064,8.6807,8.6893,47300.0
2010-01-25 14:20:00,10.17,10.17,10.15,10.15,29100.0,8.6979,8.6979,8.6807,8.6807,29100.0
2010-01-25 14:25:00,10.15,10.18,10.15,10.17,52000.0,8.6807,8.7064,8.6807,8.6979,52000.0
2010-01-25 14:30:00,10.18,10.18,10.16,10.17,58900.0,8.7064,8.7064,8.6893,8.6979,58900.0
2010-01-25 14:35:00,10.17,10.18,10.16,10.17,73600.0,8.6979,8.7064,8.6893,8.6979,73600.0
2010-01-25 14:40:00,10.16,10.19,10.15,10.17,53600.0,8.6893,8.715,8.6807,8.6979,53600.0
2010-01-25 14:45:00,10.18,10.18,10.17,10.17,19500.0,8.7064,8.7064,8.6979,8.6979,19500.0
2010-01-25 14:50:00,10.18,10.18,10.17,10.18,24100.0,8.7064,8.7064,8.6979,8.7064,24100.0
2010-01-25 14:55:00,10.18,10.2,10.18,10.2,75600.0,8.7064,8.7235,8.7064,8.7235,75600.0
2010-01-25 15:00:00,10.19,10.21,10.18,10.19,49400.0,8.715,8.7321,8.7064,8.715,49400.0
2010-01-25 15:05:00,10.18,10.2,10.18,10.19,60500.0,8.7064,8.7235,8.7064,8.715,60500.0
2010-01-25 15:10:00,10.18,10.21,10.18,10.2,63300.0,8.7064,8.7321,8.7064,8.7235,63300.0
2010-01-25 15:15:00,10.19,10.2,10.17,10.19,124200.0,8.715,8.7235,8.6979,8.715,124200.0
2010-01-25 15:20:00,10.19,10.2,10.17,10.19,119600.0,8.715,8.7235,8.6979,8.715,119600.0
2010-01-25 15:25:00,10.18,10.19,10.17,10.19,65100.0,8.7064,8.715,8.6979,8.715,65100.0
2010-01-25 15:30:00,10.19,10.21,10.18,10.18,134900.0,8.715,8.7321,8.7064,8.7064,134900.0
2010-01-25 15:35:00,10.18,10.2,10.16,10.16,100800.0,8.7064,8.7235,8.6893,8.6893,100800.0
2010-01-25 15:40:00,10.17,10.17,10.14,10.17,280000.0,8.6979,8.6979,8.6722,8.6979,280000.0
2010-01-25 15:45:00,10.17,10.19,10.16,10.18,188800.0,8.6979,8.715,8.6893,8.7064,188800.0
2010-01-25 15:50:00,10.17,10.2,10.17,10.19,322800.0,8.6979,8.7235,8.6979,8.715,322800.0
2010-01-25 15:55:00,10.19,10.23,10.19,10.22,621700.0,8.715,8.7492,8.715,8.7406,621700.0
2010-01-26 09:30:00,10.18,10.23,10.14,10.22,83800.0,8.7064,8.7492,8.6722,8.7406,83800.0
2010-01-26 09:35:00,10.22,10.33,10.2,10.32,183400.0,8.7406,8.8347,8.7235,8.8261,183400.0
2010-01-26 09:40:00,10.31,10.33,10.24,10.26,138200.0,8.8176,8.8347,8.7577,8.7748,138200.0
2010-01-26 09:45:00,10.27,10.31,10.25,10.28,101400.0,8.7834,8.8176,8.7663,8.7919,101400.0
2010-01-26 09:50:00,10.28,10.28,10.19,10.21,116000.0,8.7919,8.7919,8.715,8.7321,116000.0
2010-01-26 09:55:00,10.22,10.22,10.17,10.21,98800.0,8.7406,8.7406,8.6979,8.7321,98800.0
2010-01-26 10:00:00,10.22,10.24,10.2,10.23,135400.0,8.7406,8.7577,8.7235,8.7492,135400.0
2010-01-26 10:05:00,10.22,10.33,10.22,10.28,242100.0,8.7406,8.8347,8.7406,8.7919,242100.0
2010-01-26 10:10:00,10.28,10.33,10.27,10.33,55100.0,8.7919,8.8347,8.7834,8.8347,55100.0
2010-01-26 10:15:00,10.33,10.34,10.28,10.3,84400.0,8.8347,8.8432,8.7919,8.809,84400.0
2010-01-26 10:20:00,10.29,10.3,10.26,10.28,108300.0,8.8005,8.809,8.7748,8.7919,108300.0
2010-01-26 10:25:00,10.28,10.3,10.25,10.26,23500.0,8.7919,8.809,8.7663,8.7748,23500.0
2010-01-26 10:30:00,10.27,10.29,10.26,10.28,55900.0,8.7834,8.8005,8.7748,8.7919,55900.0
2010-01-26 10:35:00,10.29,10.32,10.27,10.28,67100.0,8.8005,8.8261,8.7834,8.7919,67100.0
2010-01-26 10:40:00,10.28,10.32,10.27,10.31,28900.0,8.7919,8.8261,8.7834,8.8176,28900.0
2010-01-26 10:45:00,10.3,10.33,10.29,10.31,61100.0,8.809,8.8347,8.8005,8.8176,61100.0
2010-01-26 10:50:00,10.31,10.33,10.29,10.3,61000.0,8.8176,8.8347,8.8005,8.809,61000.0
2010-01-26 10:55:00,10.31,10.32,10.29,10.31,75800.0,8.8176,8.8261,8.8005,8.8176,75800.0
2010-01-26 11:00:00,10.31,10.34,10.3,10.34,41800.0,8.8176,8.8432,8.809,8.8432,41800.0
2010-01-26 11:05:00,10.34,10.38,10.33,10.35,118100.0,8.8432,8.8775,8.8347,8.8518,118100.0
2010-01-26 11:10:00,10.36,10.38,10.35,10.38,134800.0,8.8603,8.8775,8.8518,8.8775,134800.0
2010-01-26 11:15:00,10.38,10.38,10.33,10.33,76600.0,8.8775,8.8775,8.8347,8.8347,76600.0
2010-01-26 11:20:00,10.34,10.36,10.33,10.35,33800.0,8.8432,8.8603,8.8347,8.8518,33800.0
2010-01-26 11:25:00,10.35,10.38,10.35,10.36,119900.0,8.8518,8.8775,8.8518,8.8603,119900.0
2010-01-26 11:30:00,10.36,10.37,10.33,10.33,54000.0,8.8603,8.8689,8.8347,8.8347,54000.0
2010-01-26 11:35:00,10.33,10.36,10.31,10.35,69000.0,8.8347,8.8603,8.8176,8.8518,69000.0
2010-01-26 11:40:00,10.35,10.37,10.35,10.35,111400.0,8.8518,8.8689,8.8518,8.8518,111400.0
2010-01-26 11:45:00,10.36,10.38,10.34,10.35,129600.0,8.8603,8.8775,8.8432,8.8518,129600.0
2010-01-26 11:50:00,10.36,10.38,10.34,10.36,83200.0,8.8603,8.8775,8.8432,8.8603,83200.0
2010-01-26 11:55:00,10.37,10.37,10.33,10.34,94000.0,8.8689,8.8689,8.8347,8.8432,94000.0
2010-01-26 12:00:00,10.35,10.38,10.35,10.36,106200.0,8.8518,8.8775,8.8518,8.8603,106200.0
2010-01-26 12:05:00,10.36,10.36,10.34,10.34,42500.0,8.8603,8.8603,8.8432,8.8432,42500.0
2010-01-26 12:10:00,10.35,10.36,10.32,10.36,95900.0,8.8518,8.8603,8.8261,8.8603,95900.0
2010-01-26 12:15:00,10.35,10.38,10.34,10.36,85900.0,8.8518,8.8775,8.8432,8.8603,85900.0
2010-01-26 12:20:00,10.36,10.41,10.36,10.38,106400.0,8.8603,8.9031,8.8603,8.8775,106400.0
2010-01-26 12:25:00,10.38,10.39,10.37,10.37,20800.0,8.8775,8.886,8.8689,8.8689,20800.0
2010-01-26 12:30:00,10.37,10.38,10.37,10.38,43300.0,8.8689,8.8775,8.8689,8.8775,43300.0
2010-01-26 12:35:00,10.38,10.41,10.37,10.39,90800.0,8.8775,8.9031,8.8689,8.886,90800.0
2010-01-26 12:40:00,10.4,10.43,10.39,10.41,125700.0,8.8946,8.9202,8.886,8.9031,125700.0
2010-01-26 12:45:00,10.41,10.42,10.4,10.41,117700.0,8.9031,8.9117,8.8946,8.9031,117700.0
2010-01-26 12:50:00,10.41,10.42,10.4,10.41,77700.0,8.9031,8.9117,8.8946,8.9031,77700.0
2010-01-26 12:55:00,10.41,10.44,10.41,10.43,133400.0,8.9031,8.9288,8.9031,8.9202,133400.0
2010-01-26 13:00:00,10.42,10.42,10.39,10.39,31000.0,8.9117,8.9117,8.886,8.886,31000.0
2010-01-26 13:05:00,10.4,10.4,10.39,10.39,11000.0,8.8946,8.8946,8.886,8.886,11000.0
2010-01-26 13:10:00,10.39,10.4,10.38,10.38,17300.0,8.886,8.8946,8.8775,8.8775,17300.0
2010-01-26 13:15:00,10.38,10.39,10.35,10.36,155600.0,8.8775,8.886,8.8518,8.8603,155600.0
2010-01-26 13:20:00,10.35,10.39,10.35,10.38,50400.0,8.8518,8.886,8.8518,8.8775,50400.0
2010-01-26 13:25:00,10.39,10.39,10.32,10.32,364600.0,8.886,8.886,8.8261,8.8261,364600.0
2010-01-26 13:30:00,10.32,10.33,10.32,10.32,26200.0,8.8261,8.8347,8.8261,8.8261,26200.0
2010-01-26 13:35:00,10.32,10.34,10.32,10.33,45400.0,8.8261,8.8432,8.8261,8.8347,45400.0
2010-01-26 13:40:00,10.34,10.37,10.33,10.37,55500.0,8.8432,8.8689,8.8347,8.8689,55500.0
2010-01-26 13:45:00,10.37,10.38,10.33,10.33,172800.0,8.8689,8.8775,8.8347,8.8347,172800.0
2010-01-26 13:50:00,10.33,10.36,10.33,10.35,41100.0,8.8347,8.8603,8.8347,8.8518,41100.0
2010-01-26 13:55:00,10.34,10.37,10.34,10.37,23500.0,8.8432,8.8689,8.8432,8.8689,23500.0
2010-01-26 14:00:00,10.36,10.39,10.32,10.32,117600.0,8.8603,8.886,8.8261,8.8261,117600.0
2010-01-26 14:05:00,10.33,10.35,10.32,10.34,48000.0,8.8347,8.8518,8.8261,8.8432,48000.0
2010-01-26 14:10:00,10.33,10.34,10.33,10.34,37100.0,8.8347,8.8432,8.8347,8.8432,37100.0
2010-01-26 14:15:00,10.35,10.35,10.32,10.32,42000.0,8.8518,8.8518,8.8261,8.8261,42000.0
2010-01-26 14:20:00,10.32,10.35,10.32,10.32,44100.0,8.8261,8.8518,8.8261,8.8261,44100.0
2010-01-26 14:25:00,10.33,10.33,10.32,10.32,18200.0,8.8347,8.8347,8.8261,8.8261,18200.0
2010-01-26 14:30:00,10.33,10.35,10.32,10.33,63700.0,8.8347,8.8518,8.8261,8.8347,63700.0
2010-01-26 14:35:00,10.34,10.34,10.32,10.32,72700.0,8.8432,8.8432,8.8261,8.8261,72700.0
2010-01-26 14:40:00,10.33,10.34,10.3,10.3,150600.0,8.8347,8.8432,8.809,8.809,150600.0
2010-01-26 14:45:00,10.31,10.34,10.31,10.32,77400.0,8.8176,8.8432,8.8176,8.8261,77400.0
2010-01-26 14:50:00,10.33,10.35,10.32,10.33,57600.0,8.8347,8.8518,8.8261,8.8347,57600.0
2010-01-26 14:55:00,10.33,10.35,10.33,10.33,87400.0,8.8347,8.8518,8.8347,8.8347,87400.0
2010-01-26 15:00:00,10.33,10.35,10.33,10.34,24800.0,8.8347,8.8518,8.8347,8.8432,24800.0
2010-01-26 15:05:00,10.35,10.35,10.33,10.33,119900.0,8.8518,8.8518,8.8347,8.8347,119900.0
2010-01-26 15:10:00,10.34,10.35,10.33,10.35,52900.0,8.8432,8.8518,8.8347,8.8518,52900.0
2010-01-26 15:15:00,10.35,10.36,10.34,10.36,53900.0,8.8518,8.8603,8.8432,8.8603,53900.0
2010-01-26 15:20:00,10.35,10.37,10.33,10.33,86400.0,8.8518,8.8689,8.8347,8.8347,86400.0
2010-01-26 15:25:00,10.34,10.35,10.3,10.3,145300.0,8.8432,8.8518,8.809,8.809,145300.0
2010-01-26 15:30:00,10.3,10.33,10.3,10.31,162000.0,8.809,8.8347,8.809,8.8176,162000.0
2010-01-26 15:35:00,10.31,10.36,10.31,10.35,211000.0,8.8176,8.8603,8.8176,8.8518,211000.0
2010-01-26 15:40:00,10.35,10.36,10.31,10.31,328000.0,8.8518,8.8603,8.8176,8.8176,328000.0
2010-01-26 15:45:00,10.31,10.35,10.3,10.35,261900.0,8.8176,8.8518,8.809,8.8518,261900.0
2010-01-26 15:50:00,10.35,10.36,10.33,10.34,306900.0,8.8518,8.8603,8.8347,8.8432,306900.0
2010-01-26 15:55:00,10.35,10.36,10.34,10.36,368100.0,8.8518,8.8603,8.8432,8.8603,368100.0
2010-01-27 09:30:00,10.31,10.31,10.24,10.25,67400.0,8.8176,8.8176,8.7577,8.7663,67400.0
2010-01-27 09:35:00,10.25,10.28,10.22,10.26,58300.0,8.7663,8.7919,8.7406,8.7748,58300.0
2010-01-27 09:40:00,10.26,10.28,10.18,10.23,101500.0,8.7748,8.7919,8.7064,8.7492,101500.0
2010-01-27 09:45:00,10.24,10.25,10.19,10.23,93500.0,8.7577,8.7663,8.715,8.7492,93500.0
2010-01-27 09:50:00,10.24,10.25,10.2,10.23,59600.0,8.7577,8.7663,8.7235,8.7492,59600.0
2010-01-27 09:55:00,10.23,10.24,10.2,10.2,46200.0,8.7492,8.7577,8.7235,8.7235,46200.0
2010-01-27 10:00:00,10.2,10.23,10.14,10.19,178100.0,8.7235,8.7492,8.6722,8.715,178100.0
2010-01-27 10:05:00,10.19,10.19,10.11,10.16,127500.0,8.715,8.715,8.6465,8.6893,127500.0
2010-01-27 10:10:00,10.17,10.17,10.11,10.16,85700.0,8.6979,8.6979,8.6465,8.6893,85700.0
2010-01-27 10:15:00,10.16,10.16,10.05,10.07,174500.0,8.6893,8.6893,8.5952,8.6123,174500.0
2010-01-27 10:20:00,10.06,10.08,10.05,10.08,115200.0,8.6038,8.6209,8.5952,8.6209,115200.0
2010-01-27 10:25:00,10.07,10.13,10.06,10.12,130500.0,8.6123,8.6636,8.6038,8.6551,130500.0
2010-01-27 10:30:00,10.12,10.14,10.1,10.11,153400.0,8.6551,8.6722,8.638,8.6465,153400.0
2010-01-27 10:35:00,10.12,10.16,10.11,10.12,168400.0,8.6551,8.6893,8.6465,8.6551,168400.0
2010-01-27 10:40:00,10.12,10.14,10.11,10.13,100500.0,8.6551,8.6722,8.6465,8.6636,100500.0
2010-01-27 10:45:00,10.14,10.14,10.05,10.05,151900.0,8.6722,8.6722,8.5952,8.5952,151900.0
2010-01-27 10:50:00,10.06,10.1,10.05,10.08,145200.0,8.6038,8.638,8.5952,8.6209,145200.0
2010-01-27 10:55:00,10.08,10.13,10.07,10.12,165200.0,8.6209,8.6636,8.6123,8.6551,165200.0
2010-01-27 11:00:00,10.12,10.21,10.11,10.17,206100.0,8.6551,8.7321,8.6465,8.6979,206100.0
2010-01-27 11:05:00,10.17,10.17,10.13,10.14,41400.0,8.6979,8.6979,8.6636,8.6722,41400.0
2010-01-27 11:10:00,10.13,10.15,10.11,10.11,46200.0,8.6636,8.6807,8.6465,8.6465,46200.0
2010-01-27 11:15:00,10.11,10.12,10.09,10.11,215200.0,8.6465,8.6551,8.6294,8.6465,215200.0
2010-01-27 11:20:00,10.11,10.12,10.08,10.11,119500.0,8.6465,8.6551,8.6209,8.6465,119500.0
2010-01-27 11:25:00,10.11,10.13,10.09,10.11,109000.0,8.6465,8.6636,8.6294,8.6465,109000.0
2010-01-27 11:30:00,10.11,10.14,10.11,10.13,144700.0,8.6465,8.6722,8.6465,8.6636,144700.0
2010-01-27 11:35:00,10.14,10.17,10.12,10.16,172800.0,8.6722,8.6979,8.6551,8.6893,172800.0
2010-01-27 11:40:00,10.15,10.19,10.15,10.18,33900.0,8.6807,8.715,8.6807,8.7064,33900.0
2010-01-27 11:45:00,10.18,10.21,10.18,10.21,158100.0,8.7064,8.7321,8.7064,8.7321,158100.0
2010-01-27 11:50:00,10.21,10.26,10.19,10.26,88000.0,8.7321,8.7748,8.715,8.7748,88000.0
2010-01-27 11:55:00,10.26,10.29,10.26,10.29,50900.0,8.7748,8.8005,8.7748,8.8005,50900.0
2010-01-27 12:00:00,10.29,10.37,10.28,10.33,249000.0,8.8005,8.8689,8.7919,8.8347,249000.0
2010-01-27 12:05:00,10.33,10.34,10.32,10.32,57400.0,8.8347,8.8432,8.8261,8.8261,57400.0
2010-01-27 12:10:00,10.31,10.33,10.28,10.32,121400.0,8.8176,8.8347,8.7919,8.8261,121400.0
2010-01-27 12:15:00,10.31,10.32,10.27,10.27,60000.0,8.8176,8.8261,8.7834,8.7834,60000.0
2010-01-27 12:20:00,10.27,10.28,10.26,10.26,36900.0,8.7834,8.7919,8.7748,8.7748,36900.0
2010-01-27 12:25:00,10.27,10.29,10.26,10.27,68800.0,8.7834,8.8005,8.7748,8.7834,68800.0
2010-01-27 12:30:00,10.27,10.29,10.27,10.27,32300.0,8.7834,8.8005,8.7834,8.7834,32300.0
2010-01-27 12:35:00,10.27,10.27,10.24,10.24,158200.0,8.7834,8.7834,8.7577,8.7577,158200.0
2010-01-27 12:40:00,10.24,10.24,10.23,10.24,161500.0,8.7577,8.7577,8.7492,8.7577,161500.0
2010-01-27 12:45:00,10.23,10.25,10.23,10.24,64400.0,8.7492,8.7663,8.7492,8.7577,64400.0
2010-01-27 12:50:00,10.24,10.24,10.21,10.21,97200.0,8.7577,8.7577,8.7321,8.7321,97200.0
2010-01-27 12:55:00,10.21,10.22,10.21,10.22,20000.0,8.7321,8.7406,8.7321,8.7406,20000.0
2010-01-27 13:00:00,10.21,10.22,10.19,10.2,51300.0,8.7321,8.7406,8.715,8.7235,51300.0
2010-01-27 13:05:00,10.19,10.24,10.19,10.23,53400.0,8.715,8.7577,8.715,8.7492,53400.0
2010-01-27 13:10:00,10.23,10.24,10.2,10.21,145200.0,8.7492,8.7577,8.7235,8.7321,145200.0
2010-01-27 13:15:00,10.2,10.21,10.18,10.19,102100.0,8.7235,8.7321,8.7064,8.715,102100.0
2010-01-27 13:20:00,10.19,10.19,10.15,10.15,239700.0,8.715,8.715,8.6807,8.6807,239700.0
2010-01-27 13:25:00,10.15,10.16,10.15,10.15,21400.0,8.6807,8.6893,8.6807,8.6807,21400.0
2010-01-27 13:30:00,10.15,10.19,10.15,10.19,77800.0,8.6807,8.715,8.6807,8.715,77800.0
2010-01-27 13:35:00,10.18,10.19,10.16,10.16,36800.0,8.7064,8.715,8.6893,8.6893,36800.0
2010-01-27 13:40:00,10.16,10.17,10.13,10.13,29700.0,8.6893,8.6979,8.6636,8.6636,29700.0
2010-01-27 13:45:00,10.14,10.14,10.13,10.14,48800.0,8.6722,8.6722,8.6636,8.6722,48800.0
2010-01-27 13:50:00,10.14,10.14,10.13,10.14,15900.0,8.6722,8.6722,8.6636,8.6722,15900.0
2010-01-27 13:55:00,10.13,10.14,10.11,10.12,54900.0,8.6636,8.6722,8.6465,8.6551,54900.0
2010-01-27 14:00:00,10.12,10.13,10.1,10.11,61100.0,8.6551,8.6636,8.638,8.6465,61100.0
2010-01-27 14:05:00,10.11,10.11,10.1,10.1,50100.0,8.6465,8.6465,8.638,8.638,50100.0
2010-01-27 14:10:00,10.1,10.13,10.09,10.13,26800.0,8.638,8.6636,8.6294,8.6636,26800.0
2010-01-27 14:15:00,10.13,10.15,10.07,10.14,185300.0,8.6636,8.6807,8.6123,8.6722,185300.0
2010-01-27 14:20:00,10.14,10.18,10.09,10.13,251700.0,8.6722,8.7064,8.6294,8.6636,251700.0
2010-01-27 14:25:00,10.14,10.14,10.08,10.1,145000.0,8.6722,8.6722,8.6209,8.638,145000.0
2010-01-27 14:30:00,10.1,10.11,10.09,10.1,50900.0,8.638,8.6465,8.6294,8.638,50900.0
2010-01-27 14:35:00,10.09,10.17,10.09,10.14,94200.0,8.6294,8.6979,8.6294,8.6722,94200.0
2010-01-27 14:40:00,10.14,10.22,10.14,10.19,177300.0,8.6722,8.7406,8.6722,8.715,177300.0
2010-01-27 14:45:00,10.19,10.19,10.17,10.17,79500.0,8.715,8.715,8.6979,8.6979,79500.0
2010-01-27 14:50:00,10.17,10.18,10.14,10.15,606300.0,8.6979,8.7064,8.6722,8.6807,606300.0
2010-01-27 14:55:00,10.15,10.17,10.14,10.16,148000.0,8.6807,8.6979,8.6722,8.6893,148000.0
2010-01-27 15:00:00,10.16,10.21,10.15,10.19,191200.0,8.6893,8.7321,8.6807,8.715,191200.0
2010-01-27 15:05:00,10.18,10.2,10.17,10.2,200400.0,8.7064,8.7235,8.6979,8.7235,200400.0
2010-01-27 15:10:00,10.2,10.2,10.16,10.18,101000.0,8.7235,8.7235,8.6893,8.7064,101000.0
2010-01-27 15:15:00,10.19,10.2,10.16,10.19,116500.0,8.715,8.7235,8.6893,8.715,116500.0
2010-01-27 15:20:00,10.19,10.22,10.18,10.19,237100.0,8.715,8.7406,8.7064,8.715,237100.0
2010-01-27 15:25:00,10.19,10.25,10.19,10.23,172700.0,8.715,8.7663,8.715,8.7492,172700.0
2010-01-27 15:30:00,10.23,10.27,10.23,10.24,309600.0,8.7492,8.7834,8.7492,8.7577,309600.0
2010-01-27 15:35:00,10.24,10.3,10.23,10.3,521000.0,8.7577,8.809,8.7492,8.809,521000.0
2010-01-27 15:40:00,10.3,10.37,10.29,10.36,348900.0,8.809,8.8689,8.8005,8.8603,348900.0
2010-01-27 15:45:00,10.36,10.37,10.33,10.33,441000.0,8.8603,8.8689,8.8347,8.8347,441000.0
2010-01-27 15:50:00,10.34,10.34,10.31,10.32,336600.0,8.8432,8.8432,8.8176,8.8261,336600.0
2010-01-27 15:55:00,10.33,10.33,10.31,10.32,575300.0,8.8347,8.8347,8.8176,8.8261,575300.0
2010-01-28 09:30:00,10.4,10.56,10.31,10.52,154500.0,8.8946,9.0314,8.8176,8.9972,154500.0
2010-01-28 09:35:00,10.52,10.57,10.5,10.51,176200.0,8.9972,9.0399,8.9801,8.9886,176200.0
2010-01-28 09:40:00,10.5,10.54,10.46,10.51,151600.0,8.9801,9.0143,8.9459,8.9886,151600.0
2010-01-28 09:45:00,10.51,10.58,10.51,10.54,178100.0,8.9886,9.0485,8.9886,9.0143,178100.0
2010-01-28 09:50:00,10.54,10.56,10.48,10.48,147400.0,9.0143,9.0314,8.963,8.963,147400.0
2010-01-28 09:55:00,10.48,10.49,10.43,10.45,175700.0,8.963,8.9715,8.9202,8.9373,175700.0
2010-01-28 10:00:00,10.46,10.47,10.37,10.41,121300.0,8.9459,8.9544,8.8689,8.9031,121300.0
2010-01-28 10:05:00,10.4,10.4,10.33,10.34,187800.0,8.8946,8.8946,8.8347,8.8432,187800.0
2010-01-28 10:10:00,10.34,10.36,10.3,10.33,95700.0,8.8432,8.8603,8.809,8.8347,95700.0
2010-01-28 10:15:00,10.34,10.37,10.3,10.31,108200.0,8.8432,8.8689,8.809,8.8176,108200.0
2010-01-28 10:20:00,10.31,10.37,10.31,10.35,47100.0,8.8176,8.8689,8.8176,8.8518,47100.0
2010-01-28 10:25:00,10.35,10.4,10.34,10.37,90900.0,8.8518,8.8946,8.8432,8.8689,90900.0
2010-01-28 10:30:00,10.37,10.38,10.35,10.36,56200.0,8.8689,8.8775,8.8518,8.8603,56200.0
2010-01-28 10:35:00,10.36,10.39,10.36,10.39,47000.0,8.8603,8.886,8.8603,8.886,47000.0
2010-01-28 10:40:00,10.38,10.4,10.35,10.36,47600.0,8.8775,8.8946,8.8518,8.8603,47600.0
2010-01-28 10:45:00,10.37,10.37,10.31,10.31,73800.0,8.8689,8.8689,8.8176,8.8176,73800.0
2010-01-28 10:50:00,10.32,10.35,10.3,10.3,85600.0,8.8261,8.8518,8.809,8.809,85600.0
2010-01-28 10:55:00,10.3,10.32,10.27,10.29,111500.0,8.809,8.8261,8.7834,8.8005,111500.0
2010-01-28 11:00:00,10.29,10.31,10.25,10.26,158500.0,8.8005,8.8176,8.7663,8.7748,158500.0
2010-01-28 11:05:00,10.27,10.31,10.26,10.26,103200.0,8.7834,8.8176,8.7748,8.7748,103200.0
2010-01-28 11:10:00,10.27,10.31,10.26,10.29,108100.0,8.7834,8.8176,8.7748,8.8005,108100.0
2010-01-28 11:15:00,10.29,10.29,10.25,10.26,67200.0,8.8005,8.8005,8.7663,8.7748,67200.0
2010-01-28 11:20:00,10.26,10.28,10.25,10.27,59200.0,8.7748,8.7919,8.7663,8.7834,59200.0
2010-01-28 11:25:00,10.28,10.28,10.24,10.26,114500.0,8.7919,8.7919,8.7577,8.7748,114500.0
2010-01-28 11:30:00,10.25,10.27,10.21,10.23,165300.0,8.7663,8.7834,8.7321,8.7492,165300.0
2010-01-28 11:35:00,10.22,10.27,10.21,10.27,83300.0,8.7406,8.7834,8.7321,8.7834,83300.0
2010-01-28 11:40:00,10.27,10.28,10.24,10.25,65300.0,8.7834,8.7919,8.7577,8.7663,65300.0
2010-01-28 11:45:00,10.24,10.28,10.23,10.26,69400.0,8.7577,8.7919,8.7492,8.7748,69400.0
2010-01-28 11:50:00,10.26,10.26,10.22,10.24,91100.0,8.7748,8.7748,8.7406,8.7577,91100.0
2010-01-28 11:55:00,10.24,10.27,10.23,10.26,76200.0,8.7577,8.7834,8.7492,8.7748,76200.0
2010-01-28 12:00:00,10.26,10.27,10.24,10.24,166100.0,8.7748,8.7834,8.7577,8.7577,166100.0
2010-01-28 12:05:00,10.25,10.28,10.24,10.26,59000.0,8.7663,8.7919,8.7577,8.7748,59000.0
2010-01-28 12:10:00,10.25,10.28,10.23,10.24,98700.0,8.7663,8.7919,8.7492,8.7577,98700.0
2010-01-28 12:15:00,10.24,10.24,10.21,10.21,61300.0,8.7577,8.7577,8.7321,8.7321,61300.0
2010-01-28 12:20:00,10.21,10.22,10.18,10.22,138800.0,8.7321,8.7406,8.7064,8.7406,138800.0
2010-01-28 12:25:00,10.22,10.23,10.22,10.22,14800.0,8.7406,8.7492,8.7406,8.7406,14800.0
2010-01-28 12:30:00,10.22,10.23,10.19,10.21,38900.0,8.7406,8.7492,8.715,8.7321,38900.0
2010-01-28 12:35:00,10.21,10.24,10.17,10.24,92200.0,8.7321,8.7577,8.6979,8.7577,92200.0
2010-01-28 12:40:00,10.24,10.24,10.19,10.2,33400.0,8.7577,8.7577,8.715,8.7235,33400.0
2010-01-28 12:45:00,10.2,10.25,10.2,10.24,75900.0,8.7235,8.7663,8.7235,8.7577,75900.0
2010-01-28 12:50:00,10.24,10.28,10.24,10.28,58800.0,8.7577,8.7919,8.7577,8.7919,58800.0
2010-01-28 12:55:00,10.28,10.29,10.28,10.29,13300.0,8.7919,8.8005,8.7919,8.8005,13300.0
2010-01-28 13:00:00,10.29,10.31,10.27,10.28,63200.0,8.8005,8.8176,8.7834,8.7919,63200.0
2010-01-28 13:05:00,10.28,10.3,10.26,10.28,75600.0,8.7919,8.809,8.7748,8.7919,75600.0
2010-01-28 13:10:00,10.29,10.3,10.27,10.27,86200.0,8.8005,8.809,8.7834,8.7834,86200.0
2010-01-28 13:15:00,10.27,10.29,10.26,10.27,48300.0,8.7834,8.8005,8.7748,8.7834,48300.0
2010-01-28 13:20:00,10.28,10.33,10.27,10.32,80700.0,8.7919,8.8347,8.7834,8.8261,80700.0
2010-01-28 13:25:00,10.31,10.35,10.31,10.35,105400.0,8.8176,8.8518,8.8176,8.8518,105400.0
2010-01-28 13:30:00,10.36,10.41,10.35,10.39,164100.0,8.8603,8.9031,8.8518,8.886,164100.0
2010-01-28 13:35:00,10.41,10.42,10.36,10.38,128200.0,8.9031,8.9117,8.8603,8.8775,128200.0
2010-01-28 13:40:00,10.38,10.44,10.38,10.43,70300.0,8.8775,8.9288,8.8775,8.9202,70300.0
2010-01-28 13:45:00,10.42,10.43,10.41,10.42,46300.0,8.9117,8.9202,8.9031,8.9117,46300.0
2010-01-28 13:50:00,10.42,10.47,10.41,10.45,61300.0,8.9117,8.9544,8.9031,8.9373,61300.0
2010-01-28 13:55:00,10.46,10.46,10.42,10.43,105800.0,8.9459,8.9459,8.9117,8.9202,105800.0
2010-01-28 14:00:00,10.43,10.44,10.41,10.42,77100.0,8.9202,8.9288,8.9031,8.9117,77100.0
2010-01-28 14:05:00,10.41,10.44,10.41,10.44,77000.0,8.9031,8.9288,8.9031,8.9288,77000.0
2010-01-28 14:10:00,10.44,10.44,10.4,10.43,190500.0,8.9288,8.9288,8.8946,8.9202,190500.0
2010-01-28 14:15:00,10.42,10.44,10.4,10.42,127900.0,8.9117,8.9288,8.8946,8.9117,127900.0
2010-01-28 14:20:00,10.41,10.46,10.41,10.45,88900.0,8.9031,8.9459,8.9031,8.9373,88900.0
2010-01-28 14:25:00,10.46,10.48,10.45,10.48,72700.0,8.9459,8.963,8.9373,8.963,72700.0
2010-01-28 14:30:00,10.48,10.48,10.45,10.48,125300.0,8.963,8.963,8.9373,8.963,125300.0
2010-01-28 14:35:00,10.48,10.49,10.47,10.49,178100.0,8.963,8.9715,8.9544,8.9715,178100.0
2010-01-28 14:40:00,10.48,10.52,10.47,10.52,100300.0,8.963,8.9972,8.9544,8.9972,100300.0
2010-01-28 14:45:00,10.51,10.56,10.5,10.55,155900.0,8.9886,9.0314,8.9801,9.0228,155900.0
2010-01-28 14:50:00,10.56,10.59,10.53,10.58,168900.0,9.0314,9.0571,9.0057,9.0485,168900.0
2010-01-28 14:55:00,10.58,10.59,10.54,10.54,301300.0,9.0485,9.0571,9.0143,9.0143,301300.0
2010-01-28 15:00:00,10.54,10.57,10.52,10.57,125000.0,9.0143,9.0399,8.9972,9.0399,125000.0
2010-01-28 15:05:00,10.56,10.6,10.55,10.58,247000.0,9.0314,9.0656,9.0228,9.0485,247000.0
2010-01-28 15:10:00,10.58,10.63,10.55,10.55,127000.0,9.0485,9.0913,9.0228,9.0228,127000.0
2010-01-28 15:15:00,10.56,10.58,10.54,10.57,148400.0,9.0314,9.0485,9.0143,9.0399,148400.0
2010-01-28 15:20:00,10.57,10.63,10.57,10.63,212100.0,9.0399,9.0913,9.0399,9.0913,212100.0
2010-01-28 15:25:00,10.63,10.64,10.6,10.64,265100.0,9.0913,9.0998,9.0656,9.0998,265100.0
2010-01-28 15:30:00,10.63,10.64,10.61,10.62,89800.0,9.0913,9.0998,9.0742,9.0827,89800.0
2010-01-28 15:35:00,10.61,10.64,10.6,10.64,201700.0,9.0742,9.0998,9.0656,9.0998,201700.0
2010-01-28 15:40:00,10.63,10.65,10.6,10.63,579400.0,9.0913,9.1084,9.0656,9.0913,579400.0
2010-01-28 15:45:00,10.63,10.63,10.58,10.58,274100.0,9.0913,9.0913,9.0485,9.0485,274100.0
2010-01-28 15:50:00,10.58,10.59,10.53,10.54,384700.0,9.0485,9.0571,9.0057,9.0143,384700.0
2010-01-28 15:55:00,10.53,10.57,10.53,10.56,496500.0,9.0057,9.0399,9.0057,9.0314,496500.0
2010-01-29 09:30:00,10.61,10.62,10.53,10.54,71900.0,9.0742,9.0827,9.0057,9.0143,71900.0
2010-01-29 09:35:00,10.55,10.57,10.5,10.55,86200.0,9.0228,9.0399,8.9801,9.0228,86200.0
2010-01-29 09:40:00,10.54,10.6,10.5,10.59,95500.0,9.0143,9.0656,8.9801,9.0571,95500.0
2010-01-29 09:45:00,10.59,10.64,10.58,10.59,97700.0,9.0571,9.0998,9.0485,9.0571,97700.0
2010-01-29 09:50:00,10.6,10.62,10.59,10.61,76600.0,9.0656,9.0827,9.0571,9.0742,76600.0
2010-01-29 09:55:00,10.61,10.65,10.59,10.62,172500.0,9.0742,9.1084,9.0571,9.0827,172500.0
2010-01-29 10:00:00,10.61,10.65,10.61,10.65,219000.0,9.0742,9.1084,9.0742,9.1084,219000.0
2010-01-29 10:05:00,10.65,10.66,10.63,10.64,161900.0,9.1084,9.1169,9.0913,9.0998,161900.0
2010-01-29 10:10:00,10.65,10.66,10.62,10.64,153000.0,9.1084,9.1169,9.0827,9.0998,153000.0
2010-01-29 10:15:00,10.64,10.68,10.63,10.66,248100.0,9.0998,9.134,9.0913,9.1169,248100.0
2010-01-29 10:20:00,10.66,10.72,10.65,10.7,180100.0,9.1169,9.1682,9.1084,9.1511,180100.0
2010-01-29 10:25:00,10.7,10.75,10.7,10.73,158000.0,9.1511,9.1939,9.1511,9.1768,158000.0
2010-01-29 10:30:00,10.74,10.75,10.69,10.7,161500.0,9.1853,9.1939,9.1426,9.1511,161500.0
2010-01-29 10:35:00,10.7,10.75,10.7,10.72,182300.0,9.1511,9.1939,9.1511,9.1682,182300.0
2010-01-29 10:40:00,10.73,10.77,10.72,10.75,119900.0,9.1768,9.211,9.1682,9.1939,119900.0
2010-01-29 10:45:00,10.75,10.8,10.74,10.8,127900.0,9.1939,9.2367,9.1853,9.2367,127900.0
2010-01-29 10:50:00,10.8,10.83,10.77,10.82,211900.0,9.2367,9.2623,9.211,9.2538,211900.0
2010-01-29 10:55:00,10.82,10.82,10.76,10.76,241500.0,9.2538,9.2538,9.2024,9.2024,241500.0
2010-01-29 11:00:00,10.76,10.79,10.74,10.78,139900.0,9.2024,9.2281,9.1853,9.2196,139900.0
2010-01-29 11:05:00,10.78,10.8,10.77,10.78,126000.0,9.2196,9.2367,9.211,9.2196,126000.0
2010-01-29 11:10:00,10.78,10.79,10.77,10.78,81300.0,9.2196,9.2281,9.211,9.2196,81300.0
2010-01-29 11:15:00,10.78,10.78,10.74,10.75,104900.0,9.2196,9.2196,9.1853,9.1939,104900.0
2010-01-29 11:20:00,10.75,10.79,10.73,10.76,138000.0,9.1939,9.2281,9.1768,9.2024,138000.0
2010-01-29 11:25:00,10.77,10.77,10.7,10.71,104800.0,9.211,9.211,9.1511,9.1597,104800.0
2010-01-29 11:30:00,10.71,10.71,10.64,10.64,138500.0,9.1597,9.1597,9.0998,9.0998,138500.0
2010-01-29 11:35:00,10.64,10.69,10.64,10.67,76200.0,9.0998,9.1426,9.0998,9.1255,76200.0
2010-01-29 11:40:00,10.67,10.71,10.66,10.71,96000.0,9.1255,9.1597,9.1169,9.1597,96000.0
2010-01-29 11:45:00,10.71,10.71,10.66,10.66,175500.0,9.1597,9.1597,9.1169,9.1169,175500.0
2010-01-29 11:50:00,10.67,10.69,10.66,10.69,57600.0,9.1255,9.1426,9.1169,9.1426,57600.0
2010-01-29 11:55:00,10.69,10.7,10.62,10.62,162300.0,9.1426,9.1511,9.0827,9.0827,162300.0
2010-01-29 12:00:00,10.62,10.69,10.62,10.66,97000.0,9.0827,9.1426,9.0827,9.1169,97000.0
2010-01-29 12:05:00,10.67,10.68,10.66,10.68,73200.0,9.1255,9.134,9.1169,9.134,73200.0
2010-01-29 12:10:00,10.68,10.69,10.65,10.68,85000.0,9.134,9.1426,9.1084,9.134,85000.0
2010-01-29 12:15:00,10.68,10.7,10.67,10.7,59800.0,9.134,9.1511,9.1255,9.1511,59800.0
2010-01-29 12:20:00,10.7,10.74,10.69,10.74,64800.0,9.1511,9.1853,9.1426,9.1853,64800.0
2010-01-29 12:25:00,10.74,10.76,10.73,10.76,64400.0,9.1853,9.2024,9.1768,9.2024,64400.0
2010-01-29 12:30:00,10.76,10.76,10.74,10.74,114300.0,9.2024,9.2024,9.1853,9.1853,114300.0
2010-01-29 12:35:00,10.74,10.76,10.73,10.76,178400.0,9.1853,9.2024,9.1768,9.2024,178400.0
2010-01-29 12:40:00,10.76,10.77,10.73,10.74,75100.0,9.2024,9.211,9.1768,9.1853,75100.0
2010-01-29 12:45:00,10.74,10.75,10.73,10.75,34400.0,9.1853,9.1939,9.1768,9.1939,34400.0
2010-01-29 12:50:00,10.75,10.76,10.74,10.76,73500.0,9.1939,9.2024,9.1853,9.2024,73500.0
2010-01-29 12:55:00,10.75,10.77,10.74,10.77,60700.0,9.1939,9.211,9.1853,9.211,60700.0
2010-01-29 13:00:00,10.77,10.78,10.73,10.76,113900.0,9.211,9.2196,9.1768,9.2024,113900.0
2010-01-29 13:05:00,10.76,10.77,10.74,10.76,75700.0,9.2024,9.211,9.1853,9.2024,75700.0
2010-01-29 13:10:00,10.76,10.76,10.73,10.73,46300.0,9.2024,9.2024,9.1768,9.1768,46300.0
2010-01-29 13:15:00,10.74,10.75,10.73,10.75,32800.0,9.1853,9.1939,9.1768,9.1939,32800.0
2010-01-29 13:20:00,10.75,10.78,10.74,10.77,72300.0,9.1939,9.2196,9.1853,9.211,72300.0
2010-01-29 13:25:00,10.78,10.79,10.77,10.79,30200.0,9.2196,9.2281,9.211,9.2281,30200.0
2010-01-29 13:30:00,10.79,10.8,10.78,10.79,40800.0,9.2281,9.2367,9.2196,9.2281,40800.0
2010-01-29 13:35:00,10.79,10.8,10.78,10.8,38600.0,9.2281,9.2367,9.2196,9.2367,38600.0
2010-01-29 13:40:00,10.8,10.8,10.75,10.76,99900.0,9.2367,9.2367,9.1939,9.2024,99900.0
2010-01-29 13:45:00,10.76,10.76,10.74,10.74,46500.0,9.2024,9.2024,9.1853,9.1853,46500.0
2010-01-29 13:50:00,10.74,10.75,10.71,10.73,125400.0,9.1853,9.1939,9.1597,9.1768,125400.0
2010-01-29 13:55:00,10.73,10.73,10.7,10.71,41200.0,9.1768,9.1768,9.1511,9.1597,41200.0
2010-01-29 14:00:00,10.71,10.72,10.7,10.72,34300.0,9.1597,9.1682,9.1511,9.1682,34300.0
2010-01-29 14:05:00,10.72,10.72,10.68,10.7,76800.0,9.1682,9.1682,9.134,9.1511,76800.0
2010-01-29 14:10:00,10.7,10.73,10.69,10.73,118600.0,9.1511,9.1768,9.1426,9.1768,118600.0
2010-01-29 14:15:00,10.72,10.73,10.7,10.73,85100.0,9.1682,9.1768,9.1511,9.1768,85100.0
2010-01-29 14:20:00,10.73,10.73,10.71,10.71,88500.0,9.1768,9.1768,9.1597,9.1597,88500.0
2010-01-29 14:25:00,10.72,10.74,10.71,10.72,86000.0,9.1682,9.1853,9.1597,9.1682,86000.0
2010-01-29 14:30:00,10.73,10.73,10.66,10.68,174200.0,9.1768,9.1768,9.1169,9.134,174200.0
2010-01-29 14:35:00,10.68,10.7,10.66,10.68,90700.0,9.134,9.1511,9.1169,9.134,90700.0
2010-01-29 14:40:00,10.68,10.68,10.64,10.65,57400.0,9.134,9.134,9.0998,9.1084,57400.0
2010-01-29 14:45:00,10.66,10.66,10.61,10.61,68000.0,9.1169,9.1169,9.0742,9.0742,68000.0
2010-01-29 14:50:00,10.61,10.64,10.61,10.61,108400.0,9.0742,9.0998,9.0742,9.0742,108400.0
2010-01-29 14:55:00,10.62,10.62,10.6,10.62,104100.0,9.0827,9.0827,9.0656,9.0827,104100.0
2010-01-29 15:00:00,10.62,10.63,10.6,10.6,150200.0,9.0827,9.0913,9.0656,9.0656,150200.0
2010-01-29 15:05:00,10.61,10.61,10.58,10.58,191000.0,9.0742,9.0742,9.0485,9.0485,191000.0
2010-01-29 15:10:00,10.58,10.59,10.52,10.54,180900.0,9.0485,9.0571,8.9972,9.0143,180900.0
2010-01-29 15:15:00,10.54,10.58,10.52,10.58,151200.0,9.0143,9.0485,8.9972,9.0485,151200.0
2010-01-29 15:20:00,10.58,10.58,10.56,10.56,124200.0,9.0485,9.0485,9.0314,9.0314,124200.0
2010-01-29 15:25:00,10.56,10.59,10.54,10.58,211200.0,9.0314,9.0571,9.0143,9.0485,211200.0
2010-01-29 15:30:00,10.59,10.59,10.52,10.54,144200.0,9.0571,9.0571,8.9972,9.0143,144200.0
2010-01-29 15:35:00,10.54,10.59,10.53,10.59,189600.0,9.0143,9.0571,9.0057,9.0571,189600.0
2010-01-29 15:40:00,10.58,10.59,10.55,10.57,299800.0,9.0485,9.0571,9.0228,9.0399,299800.0
2010-01-29 15:45:00,10.57,10.6,10.54,10.54,245900.0,9.0399,9.0656,9.0143,9.0143,245900.0
2010-01-29 15:50:00,10.54,10.56,10.53,10.55,239500.0,9.0143,9.0314,9.0057,9.0228,239500.0
2010-01-29 15:55:00,10.55,10.56,10.52,10.52,423900.0,9.0228,9.0314,8.9972,8.9972,423900.0
2010-02-01 09:30:00,10.52,10.56,10.44,10.45,188200.0,8.9972,9.0314,8.9288,8.9373,188200.0
2010-02-01 09:35:00,10.45,10.53,10.42,10.44,108300.0,8.9373,9.0057,8.9117,8.9288,108300.0
2010-02-01 09:40:00,10.44,10.46,10.39,10.42,107800.0,8.9288,8.9459,8.886,8.9117,107800.0
2010-02-01 09:45:00,10.42,10.44,10.41,10.41,77500.0,8.9117,8.9288,8.9031,8.9031,77500.0
2010-02-01 09:50:00,10.42,10.48,10.42,10.45,53800.0,8.9117,8.963,8.9117,8.9373,53800.0
2010-02-01 09:55:00,10.45,10.46,10.43,10.43,84400.0,8.9373,8.9459,8.9202,8.9202,84400.0
2010-02-01 10:00:00,10.44,10.47,10.42,10.43,208900.0,8.9288,8.9544,8.9117,8.9202,208900.0
2010-02-01 10:05:00,10.44,10.47,10.41,10.45,165800.0,8.9288,8.9544,8.9031,8.9373,165800.0
2010-02-01 10:10:00,10.45,10.51,10.44,10.5,173300.0,8.9373,8.9886,8.9288,8.9801,173300.0
2010-02-01 10:15:00,10.51,10.53,10.47,10.47,199800.0,8.9886,9.0057,8.9544,8.9544,199800.0
2010-02-01 10:20:00,10.47,10.53,10.46,10.5,129400.0,8.9544,9.0057,8.9459,8.9801,129400.0
2010-02-01 10:25:00,10.5,10.51,10.43,10.44,144400.0,8.9801,8.9886,8.9202,8.9288,144400.0
2010-02-01 10:30:00,10.44,10.45,10.42,10.43,114400.0,8.9288,8.9373,8.9117,8.9202,114400.0
2010-02-01 10:35:00,10.43,10.44,10.37,10.37,86000.0,8.9202,8.9288,8.8689,8.8689,86000.0
2010-02-01 10:40:00,10.37,10.4,10.35,10.4,118500.0,8.8689,8.8946,8.8518,8.8946,118500.0
2010-02-01 10:45:00,10.4,10.41,10.38,10.38,67200.0,8.8946,8.9031,8.8775,8.8775,67200.0
2010-02-01 10:50:00,10.38,10.41,10.36,10.38,146900.0,8.8775,8.9031,8.8603,8.8775,146900.0
2010-02-01 10:55:00,10.37,10.38,10.35,10.35,100400.0,8.8689,8.8775,8.8518,8.8518,100400.0
2010-02-01 11:00:00,10.35,10.39,10.34,10.39,69400.0,8.8518,8.886,8.8432,8.886,69400.0
2010-02-01 11:05:00,10.39,10.44,10.39,10.4,77000.0,8.886,8.9288,8.886,8.8946,77000.0
2010-02-01 11:10:00,10.41,10.41,10.37,10.37,53200.0,8.9031,8.9031,8.8689,8.8689,53200.0
2010-02-01 11:15:00,10.38,10.41,10.37,10.4,74000.0,8.8775,8.9031,8.8689,8.8946,74000.0
2010-02-01 11:20:00,10.41,10.46,10.4,10.44,79100.0,8.9031,8.9459,8.8946,8.9288,79100.0
2010-02-01 11:25:00,10.45,10.48,10.42,10.46,565900.0,8.9373,8.963,8.9117,8.9459,565900.0
2010-02-01 11:30:00,10.46,10.48,10.45,10.45,65300.0,8.9459,8.963,8.9373,8.9373,65300.0
2010-02-01 11:35:00,10.45,10.46,10.45,10.45,39200.0,8.9373,8.9459,8.9373,8.9373,39200.0
2010-02-01 11:40:00,10.45,10.46,10.44,10.45,97800.0,8.9373,8.9459,8.9288,8.9373,97800.0
2010-02-01 11:45:00,10.45,10.47,10.43,10.46,133300.0,8.9373,8.9544,8.9202,8.9459,133300.0
2010-02-01 11:50:00,10.47,10.48,10.46,10.48,41600.0,8.9544,8.963,8.9459,8.963,41600.0
2010-02-01 11:55:00,10.48,10.48,10.46,10.47,32900.0,8.963,8.963,8.9459,8.9544,32900.0
2010-02-01 12:00:00,10.47,10.47,10.46,10.46,23800.0,8.9544,8.9544,8.9459,8.9459,23800.0
2010-02-01 12:05:00,10.47,10.47,10.46,10.46,32700.0,8.9544,8.9544,8.9459,8.9459,32700.0
2010-02-01 12:10:00,10.47,10.47,10.45,10.45,56200.0,8.9544,8.9544,8.9373,8.9373,56200.0
2010-02-01 12:15:00,10.46,10.46,10.44,10.44,50600.0,8.9459,8.9459,8.9288,8.9288,50600.0
2010-02-01 12:20:00,10.45,10.45,10.44,10.44,15400.0,8.9373,8.9373,8.9288,8.9288,15400.0
2010-02-01 12:25:00,10.44,10.45,10.44,10.44,17700.0,8.9288,8.9373,8.9288,8.9288,17700.0
2010-02-01 12:30:00,10.44,10.45,10.43,10.43,50500.0,8.9288,8.9373,8.9202,8.9202,50500.0
2010-02-01 12:35:00,10.44,10.45,10.42,10.42,100000.0,8.9288,8.9373,8.9117,8.9117,100000.0
2010-02-01 12:40:00,10.42,10.46,10.41,10.45,40600.0,8.9117,8.9459,8.9031,8.9373,40600.0
2010-02-01 12:45:00,10.45,10.47,10.44,10.45,77000.0,8.9373,8.9544,8.9288,8.9373,77000.0
2010-02-01 12:50:00,10.45,10.46,10.42,10.43,62100.0,8.9373,8.9459,8.9117,8.9202,62100.0
2010-02-01 12:55:00,10.44,10.44,10.43,10.43,28500.0,8.9288,8.9288,8.9202,8.9202,28500.0
2010-02-01 13:00:00,10.44,10.44,10.42,10.43,36400.0,8.9288,8.9288,8.9117,8.9202,36400.0
2010-02-01 13:05:00,10.43,10.47,10.43,10.47,78400.0,8.9202,8.9544,8.9202,8.9544,78400.0
2010-02-01 13:10:00,10.47,10.47,10.44,10.44,22300.0,8.9544,8.9544,8.9288,8.9288,22300.0
2010-02-01 13:15:00,10.44,10.45,10.42,10.44,62000.0,8.9288,8.9373,8.9117,8.9288,62000.0
2010-02-01 13:20:00,10.44,10.48,10.44,10.47,34900.0,8.9288,8.963,8.9288,8.9544,34900.0
2010-02-01 13:25:00,10.47,10.47,10.44,10.45,39900.0,8.9544,8.9544,8.9288,8.9373,39900.0
2010-02-01 13:30:00,10.44,10.46,10.44,10.45,45500.0,8.9288,8.9459,8.9288,8.9373,45500.0
2010-02-01 13:35:00,10.45,10.46,10.44,10.46,32600.0,8.9373,8.9459,8.9288,8.9459,32600.0
2010-02-01 13:40:00,10.46,10.46,10.44,10.45,9900.0,8.9459,8.9459,8.9288,8.9373,9900.0
2010-02-01 13:45:00,10.44,10.48,10.43,10.48,121400.0,8.9288,8.963,8.9202,8.963,121400.0
2010-02-01 13:50:00,10.48,10.48,10.45,10.46,51300.0,8.963,8.963,8.9373,8.9459,51300.0
2010-02-01 13:55:00,10.45,10.48,10.45,10.46,54400.0,8.9373,8.963,8.9373,8.9459,54400.0
2010-02-01 14:00:00,10.46,10.47,10.45,10.45,49900.0,8.9459,8.9544,8.9373,8.9373,49900.0
2010-02-01 14:05:00,10.45,10.49,10.45,10.48,62800.0,8.9373,8.9715,8.9373,8.963,62800.0
2010-02-01 14:10:00,10.47,10.48,10.46,10.46,39900.0,8.9544,8.963,8.9459,8.9459,39900.0
2010-02-01 14:15:00,10.46,10.51,10.46,10.5,59400.0,8.9459,8.9886,8.9459,8.9801,59400.0
2010-02-01 14:20:00,10.51,10.51,10.49,10.49,58800.0,8.9886,8.9886,8.9715,8.9715,58800.0
2010-02-01 14:25:00,10.49,10.51,10.49,10.5,31100.0,8.9715,8.9886,8.9715,8.9801,31100.0
2010-02-01 14:30:00,10.51,10.51,10.49,10.49,26500.0,8.9886,8.9886,8.9715,8.9715,26500.0
2010-02-01 14:35:00,10.5,10.5,10.48,10.48,16600.0,8.9801,8.9801,8.963,8.963,16600.0
2010-02-01 14:40:00,10.48,10.51,10.48,10.5,56500.0,8.963,8.9886,8.963,8.9801,56500.0
2010-02-01 14:45:00,10.51,10.51,10.48,10.49,61100.0,8.9886,8.9886,8.963,8.9715,61100.0
2010-02-01 14:50:00,10.49,10.53,10.48,10.53,82200.0,8.9715,9.0057,8.963,9.0057,82200.0
2010-02-01 14:55:00,10.53,10.53,10.5,10.5,42300.0,9.0057,9.0057,8.9801,8.9801,42300.0
2010-02-01 15:00:00,10.5,10.52,10.5,10.51,93100.0,8.9801,8.9972,8.9801,8.9886,93100.0
2010-02-01 15:05:00,10.5,10.52,10.5,10.51,20600.0,8.9801,8.9972,8.9801,8.9886,20600.0
2010-02-01 15:10:00,10.52,10.54,10.51,10.52,77400.0,8.9972,9.0143,8.9886,8.9972,77400.0
2010-02-01 15:15:00,10.52,10.54,10.52,10.53,60100.0,8.9972,9.0143,8.9972,9.0057,60100.0
2010-02-01 15:20:00,10.54,10.55,10.53,10.54,59800.0,9.0143,9.0228,9.0057,9.0143,59800.0
2010-02-01 15:25:00,10.54,10.55,10.52,10.53,93500.0,9.0143,9.0228,8.9972,9.0057,93500.0
2010-02-01 15:30:00,10.52,10.54,10.52,10.52,66200.0,8.9972,9.0143,8.9972,8.9972,66200.0
2010-02-01 15:35:00,10.53,10.53,10.49,10.5,213700.0,9.0057,9.0057,8.9715,8.9801,213700.0
2010-02-01 15:40:00,10.5,10.54,10.5,10.52,151500.0,8.9801,9.0143,8.9801,8.9972,151500.0
2010-02-01 15:45:00,10.51,10.55,10.51,10.55,95100.0,8.9886,9.0228,8.9886,9.0228,95100.0
2010-02-01 15:50:00,10.54,10.57,10.54,10.55,136300.0,9.0143,9.0399,9.0143,9.0228,136300.0
2010-02-01 15:55:00,10.55,10.57,10.54,10.54,210900.0,9.0228,9.0399,9.0143,9.0143,210900.0
2010-02-02 09:30:00,10.82,11.06,10.81,11.03,360000.0,9.2538,9.459,9.2452,9.4334,360000.0
2010-02-02 09:35:00,11.02,11.03,10.95,10.95,229000.0,9.4248,9.4334,9.3649,9.3649,229000.0
2010-02-02 09:40:00,10.95,10.99,10.91,10.99,251200.0,9.3649,9.3992,9.3307,9.3992,251200.0
2010-02-02 09:45:00,10.99,10.99,10.95,10.96,171800.0,9.3992,9.3992,9.3649,9.3735,171800.0
2010-02-02 09:50:00,10.96,11.03,10.96,11.0,264900.0,9.3735,9.4334,9.3735,9.4077,264900.0
2010-02-02 09:55:00,11.0,11.1,11.0,11.06,226800.0,9.4077,9.4932,9.4077,9.459,226800.0
2010-02-02 10:00:00,11.06,11.14,11.02,11.03,341500.0,9.459,9.5274,9.4248,9.4334,341500.0
2010-02-02 10:05:00,11.03,11.15,11.03,11.11,198600.0,9.4334,9.536,9.4334,9.5018,198600.0
2010-02-02 10:10:00,11.1,11.13,11.09,11.1,137000.0,9.4932,9.5189,9.4847,9.4932,137000.0
2010-02-02 10:15:00,11.1,11.15,11.09,11.14,223000.0,9.4932,9.536,9.4847,9.5274,223000.0
2010-02-02 10:20:00,11.14,11.19,11.13,11.18,130500.0,9.5274,9.5702,9.5189,9.5616,130500.0
2010-02-02 10:25:00,11.18,11.23,11.16,11.2,222800.0,9.5616,9.6044,9.5445,9.5788,222800.0
2010-02-02 10:30:00,11.19,11.24,11.19,11.22,235300.0,9.5702,9.613,9.5702,9.5959,235300.0
2010-02-02 10:35:00,11.22,11.23,11.2,11.2,167900.0,9.5959,9.6044,9.5788,9.5788,167900.0
2010-02-02 10:40:00,11.2,11.21,11.14,11.16,146000.0,9.5788,9.5873,9.5274,9.5445,146000.0
2010-02-02 10:45:00,11.16,11.16,11.11,11.12,149100.0,9.5445,9.5445,9.5018,9.5103,149100.0
2010-02-02 10:50:00,11.11,11.15,11.1,11.12,148900.0,9.5018,9.536,9.4932,9.5103,148900.0
2010-02-02 10:55:00,11.11,11.14,11.09,11.1,389800.0,9.5018,9.5274,9.4847,9.4932,389800.0
2010-02-02 11:00:00,11.1,11.16,11.05,11.05,191000.0,9.4932,9.5445,9.4505,9.4505,191000.0
2010-02-02 11:05:00,11.05,11.07,11.02,11.04,244600.0,9.4505,9.4676,9.4248,9.4419,244600.0
2010-02-02 11:10:00,11.05,11.08,11.05,11.07,154100.0,9.4505,9.4761,9.4505,9.4676,154100.0
2010-02-02 11:15:00,11.07,11.08,11.02,11.05,157900.0,9.4676,9.4761,9.4248,9.4505,157900.0
2010-02-02 11:20:00,11.06,11.1,11.05,11.1,92400.0,9.459,9.4932,9.4505,9.4932,92400.0
2010-02-02 11:25:00,11.1,11.1,11.03,11.04,161600.0,9.4932,9.4932,9.4334,9.4419,161600.0
2010-02-02 11:30:00,11.04,11.05,11.02,11.02,48800.0,9.4419,9.4505,9.4248,9.4248,48800.0
2010-02-02 11:35:00,11.02,11.09,11.02,11.09,63000.0,9.4248,9.4847,9.4248,9.4847,63000.0
2010-02-02 11:40:00,11.09,11.11,11.08,11.1,46500.0,9.4847,9.5018,9.4761,9.4932,46500.0
2010-02-02 11:45:00,11.1,11.13,11.09,11.12,54600.0,9.4932,9.5189,9.4847,9.5103,54600.0
2010-02-02 11:50:00,11.12,11.16,11.12,11.16,132800.0,9.5103,9.5445,9.5103,9.5445,132800.0
2010-02-02 11:55:00,11.17,11.17,11.13,11.15,69900.0,9.5531,9.5531,9.5189,9.536,69900.0
2010-02-02 12:00:00,11.15,11.15,11.13,11.15,55300.0,9.536,9.536,9.5189,9.536,55300.0
2010-02-02 12:05:00,11.16,11.17,11.14,11.17,48800.0,9.5445,9.5531,9.5274,9.5531,48800.0
2010-02-02 12:10:00,11.17,11.17,11.16,11.17,18800.0,9.5531,9.5531,9.5445,9.5531,18800.0
2010-02-02 12:15:00,11.17,11.2,11.16,11.2,77700.0,9.5531,9.5788,9.5445,9.5788,77700.0
2010-02-02 12:20:00,11.2,11.2,11.19,11.2,68400.0,9.5788,9.5788,9.5702,9.5788,68400.0
2010-02-02 12:25:00,11.2,11.2,11.16,11.17,104000.0,9.5788,9.5788,9.5445,9.5531,104000.0
2010-02-02 12:30:00,11.16,11.2,11.16,11.2,30800.0,9.5445,9.5788,9.5445,9.5788,30800.0
2010-02-02 12:35:00,11.19,11.23,11.19,11.23,62400.0,9.5702,9.6044,9.5702,9.6044,62400.0
2010-02-02 12:40:00,11.23,11.24,11.22,11.24,54400.0,9.6044,9.613,9.5959,9.613,54400.0
2010-02-02 12:45:00,11.23,11.25,11.23,11.25,74100.0,9.6044,9.6215,9.6044,9.6215,74100.0
2010-02-02 12:50:00,11.25,11.27,11.24,11.27,232900.0,9.6215,9.6386,9.613,9.6386,232900.0
2010-02-02 12:55:00,11.27,11.29,11.27,11.29,113400.0,9.6386,9.6557,9.6386,9.6557,113400.0
2010-02-02 13:00:00,11.29,11.32,11.28,11.31,127400.0,9.6557,9.6814,9.6472,9.6728,127400.0
2010-02-02 13:05:00,11.32,11.32,11.29,11.3,63200.0,9.6814,9.6814,9.6557,9.6643,63200.0
2010-02-02 13:10:00,11.3,11.3,11.24,11.25,132500.0,9.6643,9.6643,9.613,9.6215,132500.0
2010-02-02 13:15:00,11.25,11.29,11.25,11.29,49800.0,9.6215,9.6557,9.6215,9.6557,49800.0
2010-02-02 13:20:00,11.29,11.33,11.29,11.32,91700.0,9.6557,9.6899,9.6557,9.6814,91700.0
2010-02-02 13:25:00,11.31,11.32,11.28,11.3,58500.0,9.6728,9.6814,9.6472,9.6643,58500.0
2010-02-02 13:30:00,11.3,11.33,11.3,11.33,70100.0,9.6643,9.6899,9.6643,9.6899,70100.0
2010-02-02 13:35:00,11.32,11.33,11.32,11.33,50300.0,9.6814,9.6899,9.6814,9.6899,50300.0
2010-02-02 13:40:00,11.33,11.36,11.32,11.34,129500.0,9.6899,9.7156,9.6814,9.6985,129500.0
2010-02-02 13:45:00,11.34,11.36,11.29,11.29,135900.0,9.6985,9.7156,9.6557,9.6557,135900.0
2010-02-02 13:50:00,11.3,11.3,11.28,11.3,82000.0,9.6643,9.6643,9.6472,9.6643,82000.0
2010-02-02 13:55:00,11.29,11.3,11.29,11.29,26600.0,9.6557,9.6643,9.6557,9.6557,26600.0
2010-02-02 14:00:00,11.29,11.3,11.29,11.3,48100.0,9.6557,9.6643,9.6557,9.6643,48100.0
2010-02-02 14:05:00,11.29,11.3,11.26,11.27,162300.0,9.6557,9.6643,9.6301,9.6386,162300.0
2010-02-02 14:10:00,11.27,11.28,11.26,11.27,126700.0,9.6386,9.6472,9.6301,9.6386,126700.0
2010-02-02 14:15:00,11.28,11.28,11.23,11.24,141900.0,9.6472,9.6472,9.6044,9.613,141900.0
2010-02-02 14:20:00,11.24,11.24,11.23,11.24,27000.0,9.613,9.613,9.6044,9.613,27000.0
2010-02-02 14:25:00,11.24,11.26,11.23,11.25,97100.0,9.613,9.6301,9.6044,9.6215,97100.0
2010-02-02 14:30:00,11.25,11.27,11.24,11.27,85200.0,9.6215,9.6386,9.613,9.6386,85200.0
2010-02-02 14:35:00,11.27,11.29,11.25,11.28,103900.0,9.6386,9.6557,9.6215,9.6472,103900.0
2010-02-02 14:40:00,11.29,11.3,11.28,11.3,68800.0,9.6557,9.6643,9.6472,9.6643,68800.0
2010-02-02 14:45:00,11.3,11.32,11.28,11.31,169700.0,9.6643,9.6814,9.6472,9.6728,169700.0
2010-02-02 14:50:00,11.3,11.31,11.29,11.29,54800.0,9.6643,9.6728,9.6557,9.6557,54800.0
2010-02-02 14:55:00,11.3,11.3,11.27,11.29,56900.0,9.6643,9.6643,9.6386,9.6557,56900.0
2010-02-02 15:00:00,11.3,11.3,11.26,11.28,71000.0,9.6643,9.6643,9.6301,9.6472,71000.0
2010-02-02 15:05:00,11.28,11.3,11.27,11.27,92100.0,9.6472,9.6643,9.6386,9.6386,92100.0
2010-02-02 15:10:00,11.27,11.3,11.27,11.29,86000.0,9.6386,9.6643,9.6386,9.6557,86000.0
2010-02-02 15:15:00,11.29,11.31,11.28,11.31,63500.0,9.6557,9.6728,9.6472,9.6728,63500.0
2010-02-02 15:20:00,11.31,11.32,11.29,11.3,108200.0,9.6728,9.6814,9.6557,9.6643,108200.0
2010-02-02 15:25:00,11.3,11.32,11.29,11.32,68300.0,9.6643,9.6814,9.6557,9.6814,68300.0
2010-02-02 15:30:00,11.32,11.34,11.31,11.33,154200.0,9.6814,9.6985,9.6728,9.6899,154200.0
2010-02-02 15:35:00,11.34,11.37,11.33,11.36,167500.0,9.6985,9.7241,9.6899,9.7156,167500.0
2010-02-02 15:40:00,11.36,11.39,11.36,11.37,375700.0,9.7156,9.7413,9.7156,9.7241,375700.0
2010-02-02 15:45:00,11.37,11.41,11.35,11.39,277700.0,9.7241,9.7584,9.707,9.7413,277700.0
2010-02-02 15:50:00,11.39,11.39,11.36,11.37,251800.0,9.7413,9.7413,9.7156,9.7241,251800.0
2010-02-02 15:55:00,11.37,11.37,11.35,11.37,302500.0,9.7241,9.7241,9.707,9.7241,302500.0
2010-02-03 09:30:00,11.71,11.79,11.4,11.44,498000.0,10.0149,10.0833,9.7498,9.784,498000.0
2010-02-03 09:35:00,11.44,11.5,11.4,11.41,170900.0,9.784,9.8353,9.7498,9.7584,170900.0
2010-02-03 09:40:00,11.41,11.47,11.4,11.44,231800.0,9.7584,9.8097,9.7498,9.784,231800.0
2010-02-03 09:45:00,11.44,11.46,11.44,11.45,106200.0,9.784,9.8011,9.784,9.7926,106200.0
2010-02-03 09:50:00,11.46,11.46,11.4,11.45,205500.0,9.8011,9.8011,9.7498,9.7926,205500.0
2010-02-03 09:55:00,11.45,11.49,11.41,11.45,136500.0,9.7926,9.8268,9.7584,9.7926,136500.0
2010-02-03 10:00:00,11.44,11.44,11.4,11.4,243200.0,9.784,9.784,9.7498,9.7498,243200.0
2010-02-03 10:05:00,11.4,11.4,11.3,11.34,299700.0,9.7498,9.7498,9.6643,9.6985,299700.0
2010-02-03 10:10:00,11.34,11.39,11.31,11.39,172700.0,9.6985,9.7413,9.6728,9.7413,172700.0
2010-02-03 10:15:00,11.39,11.39,11.34,11.36,102800.0,9.7413,9.7413,9.6985,9.7156,102800.0
2010-02-03 10:20:00,11.35,11.36,11.34,11.35,67500.0,9.707,9.7156,9.6985,9.707,67500.0
2010-02-03 10:25:00,11.34,11.35,11.28,11.31,118600.0,9.6985,9.707,9.6472,9.6728,118600.0
2010-02-03 10:30:00,11.31,11.35,11.27,11.28,113800.0,9.6728,9.707,9.6386,9.6472,113800.0
2010-02-03 10:35:00,11.28,11.28,11.23,11.26,96000.0,9.6472,9.6472,9.6044,9.6301,96000.0
2010-02-03 10:40:00,11.27,11.3,11.24,11.28,157300.0,9.6386,9.6643,9.613,9.6472,157300.0
2010-02-03 10:45:00,11.29,11.33,11.26,11.33,80200.0,9.6557,9.6899,9.6301,9.6899,80200.0
2010-02-03 10:50:00,11.32,11.34,11.28,11.28,98300.0,9.6814,9.6985,9.6472,9.6472,98300.0
2010-02-03 10:55:00,11.29,11.3,11.27,11.29,72700.0,9.6557,9.6643,9.6386,9.6557,72700.0
2010-02-03 11:00:00,11.29,11.3,11.27,11.29,142000.0,9.6557,9.6643,9.6386,9.6557,142000.0
2010-02-03 11:05:00,11.29,11.36,11.28,11.35,73700.0,9.6557,9.7156,9.6472,9.707,73700.0
2010-02-03 11:10:00,11.35,11.36,11.34,11.35,64300.0,9.707,9.7156,9.6985,9.707,64300.0
2010-02-03 11:15:00,11.36,11.38,11.31,11.34,148700.0,9.7156,9.7327,9.6728,9.6985,148700.0
2010-02-03 11:20:00,11.33,11.35,11.3,11.35,42700.0,9.6899,9.707,9.6643,9.707,42700.0
2010-02-03 11:25:00,11.35,11.36,11.31,11.35,81200.0,9.707,9.7156,9.6728,9.707,81200.0
2010-02-03 11:30:00,11.35,11.39,11.34,11.38,167000.0,9.707,9.7413,9.6985,9.7327,167000.0
2010-02-03 11:35:00,11.37,11.37,11.34,11.35,81800.0,9.7241,9.7241,9.6985,9.707,81800.0
2010-02-03 11:40:00,11.35,11.35,11.3,11.35,123500.0,9.707,9.707,9.6643,9.707,123500.0
2010-02-03 11:45:00,11.34,11.35,11.29,11.29,54800.0,9.6985,9.707,9.6557,9.6557,54800.0
2010-02-03 11:50:00,11.29,11.33,11.27,11.33,72700.0,9.6557,9.6899,9.6386,9.6899,72700.0
2010-02-03 11:55:00,11.33,11.33,11.27,11.28,53700.0,9.6899,9.6899,9.6386,9.6472,53700.0
2010-02-03 12:00:00,11.28,11.29,11.26,11.29,43700.0,9.6472,9.6557,9.6301,9.6557,43700.0
2010-02-03 12:05:00,11.29,11.3,11.27,11.3,70700.0,9.6557,9.6643,9.6386,9.6643,70700.0
2010-02-03 12:10:00,11.29,11.32,11.29,11.29,46200.0,9.6557,9.6814,9.6557,9.6557,46200.0
2010-02-03 12:15:00,11.3,11.3,11.27,11.28,36900.0,9.6643,9.6643,9.6386,9.6472,36900.0
2010-02-03 12:20:00,11.27,11.28,11.24,11.28,56900.0,9.6386,9.6472,9.613,9.6472,56900.0
2010-02-03 12:25:00,11.29,11.29,11.26,11.29,35000.0,9.6557,9.6557,9.6301,9.6557,35000.0
2010-02-03 12:30:00,11.29,11.33,11.29,11.32,47800.0,9.6557,9.6899,9.6557,9.6814,47800.0
2010-02-03 12:35:00,11.32,11.36,11.31,11.35,51900.0,9.6814,9.7156,9.6728,9.707,51900.0
2010-02-03 12:40:00,11.34,11.36,11.32,11.33,94400.0,9.6985,9.7156,9.6814,9.6899,94400.0
2010-02-03 12:45:00,11.32,11.35,11.31,11.33,77400.0,9.6814,9.707,9.6728,9.6899,77400.0
2010-02-03 12:50:00,11.34,11.36,11.33,11.36,29800.0,9.6985,9.7156,9.6899,9.7156,29800.0
2010-02-03 12:55:00,11.35,11.38,11.35,11.35,69800.0,9.707,9.7327,9.707,9.707,69800.0
2010-02-03 13:00:00,11.36,11.4,11.35,11.4,59300.0,9.7156,9.7498,9.707,9.7498,59300.0
2010-02-03 13:05:00,11.4,11.45,11.4,11.45,65000.0,9.7498,9.7926,9.7498,9.7926,65000.0
2010-02-03 13:10:00,11.44,11.45,11.43,11.44,63400.0,9.784,9.7926,9.7755,9.784,63400.0
2010-02-03 13:15:00,11.44,11.44,11.41,11.41,141900.0,9.784,9.784,9.7584,9.7584,141900.0
2010-02-03 13:20:00,11.41,11.42,11.37,11.42,107300.0,9.7584,9.7669,9.7241,9.7669,107300.0
2010-02-03 13:25:00,11.42,11.42,11.39,11.4,25200.0,9.7669,9.7669,9.7413,9.7498,25200.0
2010-02-03 13:30:00,11.39,11.4,11.39,11.39,9300.0,9.7413,9.7498,9.7413,9.7413,9300.0
2010-02-03 13:35:00,11.4,11.41,11.37,11.38,53500.0,9.7498,9.7584,9.7241,9.7327,53500.0
2010-02-03 13:40:00,11.37,11.4,11.36,11.38,63400.0,9.7241,9.7498,9.7156,9.7327,63400.0
2010-02-03 13:45:00,11.38,11.39,11.36,11.36,23500.0,9.7327,9.7413,9.7156,9.7156,23500.0
2010-02-03 13:50:00,11.36,11.36,11.31,11.32,55600.0,9.7156,9.7156,9.6728,9.6814,55600.0
2010-02-03 13:55:00,11.33,11.36,11.32,11.36,18300.0,9.6899,9.7156,9.6814,9.7156,18300.0
2010-02-03 14:00:00,11.36,11.36,11.32,11.34,24800.0,9.7156,9.7156,9.6814,9.6985,24800.0
2010-02-03 14:05:00,11.34,11.35,11.33,11.34,45900.0,9.6985,9.707,9.6899,9.6985,45900.0
2010-02-03 14:10:00,11.33,11.34,11.32,11.34,22600.0,9.6899,9.6985,9.6814,9.6985,22600.0
2010-02-03 14:15:00,11.33,11.38,11.33,11.34,43200.0,9.6899,9.7327,9.6899,9.6985,43200.0
2010-02-03 14:20:00,11.35,11.37,11.32,11.36,114100.0,9.707,9.7241,9.6814,9.7156,114100.0
2010-02-03 14:25:00,11.36,11.36,11.33,11.36,77900.0,9.7156,9.7156,9.6899,9.7156,77900.0
2010-02-03 14:30:00,11.35,11.38,11.33,11.36,87100.0,9.707,9.7327,9.6899,9.7156,87100.0
2010-02-03 14:35:00,11.37,11.37,11.32,11.33,36000.0,9.7241,9.7241,9.6814,9.6899,36000.0
2010-02-03 14:40:00,11.32,11.32,11.29,11.3,65600.0,9.6814,9.6814,9.6557,9.6643,65600.0
2010-02-03 14:45:00,11.3,11.35,11.29,11.31,76200.0,9.6643,9.707,9.6557,9.6728,76200.0
2010-02-03 14:50:00,11.31,11.33,11.3,11.32,47500.0,9.6728,9.6899,9.6643,9.6814,47500.0
2010-02-03 14:55:00,11.33,11.33,11.29,11.29,63700.0,9.6899,9.6899,9.6557,9.6557,63700.0
2010-02-03 15:00:00,11.3,11.38,11.3,11.38,96200.0,9.6643,9.7327,9.6643,9.7327,96200.0
2010-02-03 15:05:00,11.38,11.38,11.32,11.32,79300.0,9.7327,9.7327,9.6814,9.6814,79300.0
2010-02-03 15:10:00,11.33,11.36,11.31,11.36,106800.0,9.6899,9.7156,9.6728,9.7156,106800.0
2010-02-03 15:15:00,11.36,11.36,11.31,11.35,267800.0,9.7156,9.7156,9.6728,9.707,267800.0
2010-02-03 15:20:00,11.34,11.36,11.31,11.31,229700.0,9.6985,9.7156,9.6728,9.6728,229700.0
2010-02-03 15:25:00,11.32,11.37,11.3,11.35,81200.0,9.6814,9.7241,9.6643,9.707,81200.0
2010-02-03 15:30:00,11.35,11.41,11.35,11.38,127100.0,9.707,9.7584,9.707,9.7327,127100.0
2010-02-03 15:35:00,11.39,11.39,11.34,11.34,96500.0,9.7413,9.7413,9.6985,9.6985,96500.0
2010-02-03 15:40:00,11.35,11.39,11.33,11.33,127200.0,9.707,9.7413,9.6899,9.6899,127200.0
2010-02-03 15:45:00,11.34,11.4,11.33,11.37,223600.0,9.6985,9.7498,9.6899,9.7241,223600.0
2010-02-03 15:50:00,11.37,11.38,11.34,11.36,244000.0,9.7241,9.7327,9.6985,9.7156,244000.0
2010-02-03 15:55:00,11.36,11.4,11.34,11.37,473100.0,9.7156,9.7498,9.6985,9.7241,473100.0
2010-02-04 09:30:00,11.22,11.24,11.09,11.23,107300.0,9.5959,9.613,9.4847,9.6044,107300.0
2010-02-04 09:35:00,11.22,11.25,11.13,11.15,98300.0,9.5959,9.6215,9.5189,9.536,98300.0
2010-02-04 09:40:00,11.16,11.17,11.07,11.09,131700.0,9.5445,9.5531,9.4676,9.4847,131700.0
2010-02-04 09:45:00,11.08,11.13,11.07,11.12,150100.0,9.4761,9.5189,9.4676,9.5103,150100.0
2010-02-04 09:50:00,11.12,11.14,11.05,11.06,181500.0,9.5103,9.5274,9.4505,9.459,181500.0
2010-02-04 09:55:00,11.07,11.09,11.05,11.05,156900.0,9.4676,9.4847,9.4505,9.4505,156900.0
2010-02-04 10:00:00,11.06,11.15,11.06,11.12,142200.0,9.459,9.536,9.459,9.5103,142200.0
2010-02-04 10:05:00,11.13,11.14,11.07,11.07,157300.0,9.5189,9.5274,9.4676,9.4676,157300.0
2010-02-04 10:10:00,11.07,11.1,11.06,11.08,103100.0,9.4676,9.4932,9.459,9.4761,103100.0
2010-02-04 10:15:00,11.08,11.1,11.06,11.07,102100.0,9.4761,9.4932,9.459,9.4676,102100.0
2010-02-04 10:20:00,11.07,11.09,11.04,11.04,65800.0,9.4676,9.4847,9.4419,9.4419,65800.0
2010-02-04 10:25:00,11.04,11.05,11.02,11.02,82100.0,9.4419,9.4505,9.4248,9.4248,82100.0
2010-02-04 10:30:00,11.02,11.06,11.01,11.03,116900.0,9.4248,9.459,9.4163,9.4334,116900.0
2010-02-04 10:35:00,11.03,11.05,11.02,11.04,105400.0,9.4334,9.4505,9.4248,9.4419,105400.0
2010-02-04 10:40:00,11.04,11.08,11.02,11.04,174800.0,9.4419,9.4761,9.4248,9.4419,174800.0
2010-02-04 10:45:00,11.04,11.06,11.03,11.03,232100.0,9.4419,9.459,9.4334,9.4334,232100.0
2010-02-04 10:50:00,11.05,11.07,11.05,11.05,96200.0,9.4505,9.4676,9.4505,9.4505,96200.0
2010-02-04 10:55:00,11.05,11.06,11.03,11.03,52800.0,9.4505,9.459,9.4334,9.4334,52800.0
2010-02-04 11:00:00,11.03,11.1,11.02,11.1,149700.0,9.4334,9.4932,9.4248,9.4932,149700.0
2010-02-04 11:05:00,11.1,11.17,11.09,11.15,68200.0,9.4932,9.5531,9.4847,9.536,68200.0
2010-02-04 11:10:00,11.14,11.16,11.11,11.14,103300.0,9.5274,9.5445,9.5018,9.5274,103300.0
2010-02-04 11:15:00,11.14,11.16,11.11,11.15,73300.0,9.5274,9.5445,9.5018,9.536,73300.0
2010-02-04 11:20:00,11.16,11.16,11.1,11.1,78400.0,9.5445,9.5445,9.4932,9.4932,78400.0
2010-02-04 11:25:00,11.1,11.14,11.1,11.14,41700.0,9.4932,9.5274,9.4932,9.5274,41700.0
2010-02-04 11:30:00,11.14,11.15,11.1,11.1,20000.0,9.5274,9.536,9.4932,9.4932,20000.0
2010-02-04 11:35:00,11.11,11.13,11.07,11.08,56000.0,9.5018,9.5189,9.4676,9.4761,56000.0
2010-02-04 11:40:00,11.09,11.1,11.04,11.09,58100.0,9.4847,9.4932,9.4419,9.4847,58100.0
2010-02-04 11:45:00,11.1,11.11,11.07,11.1,75500.0,9.4932,9.5018,9.4676,9.4932,75500.0
2010-02-04 11:50:00,11.1,11.11,11.07,11.1,49100.0,9.4932,9.5018,9.4676,9.4932,49100.0
2010-02-04 11:55:00,11.1,11.11,11.07,11.09,46600.0,9.4932,9.5018,9.4676,9.4847,46600.0
2010-02-04 12:00:00,11.09,11.11,11.08,11.1,65600.0,9.4847,9.5018,9.4761,9.4932,65600.0
2010-02-04 12:05:00,11.1,11.12,11.07,11.11,41100.0,9.4932,9.5103,9.4676,9.5018,41100.0
2010-02-04 12:10:00,11.1,11.11,11.09,11.1,57400.0,9.4932,9.5018,9.4847,9.4932,57400.0
2010-02-04 12:15:00,11.09,11.12,11.08,11.08,40600.0,9.4847,9.5103,9.4761,9.4761,40600.0
2010-02-04 12:20:00,11.09,11.14,11.08,11.12,47700.0,9.4847,9.5274,9.4761,9.5103,47700.0
2010-02-04 12:25:00,11.13,11.13,11.11,11.11,27300.0,9.5189,9.5189,9.5018,9.5018,27300.0
2010-02-04 12:30:00,11.11,11.12,11.1,11.12,13900.0,9.5018,9.5103,9.4932,9.5103,13900.0
2010-02-04 12:35:00,11.12,11.12,11.08,11.09,16100.0,9.5103,9.5103,9.4761,9.4847,16100.0
2010-02-04 12:40:00,11.09,11.12,11.07,11.1,57100.0,9.4847,9.5103,9.4676,9.4932,57100.0
2010-02-04 12:45:00,11.1,11.11,11.05,11.05,38500.0,9.4932,9.5018,9.4505,9.4505,38500.0
2010-02-04 12:50:00,11.06,11.09,11.06,11.09,59100.0,9.459,9.4847,9.459,9.4847,59100.0
2010-02-04 12:55:00,11.09,11.09,11.07,11.07,47200.0,9.4847,9.4847,9.4676,9.4676,47200.0
2010-02-04 13:00:00,11.08,11.1,11.07,11.09,17500.0,9.4761,9.4932,9.4676,9.4847,17500.0
2010-02-04 13:05:00,11.09,11.1,11.08,11.08,16900.0,9.4847,9.4932,9.4761,9.4761,16900.0
2010-02-04 13:10:00,11.08,11.09,11.06,11.07,51900.0,9.4761,9.4847,9.459,9.4676,51900.0
2010-02-04 13:15:00,11.06,11.07,11.05,11.07,60300.0,9.459,9.4676,9.4505,9.4676,60300.0
2010-02-04 13:20:00,11.06,11.07,11.04,11.06,65500.0,9.459,9.4676,9.4419,9.459,65500.0
2010-02-04 13:25:00,11.06,11.07,11.03,11.05,110400.0,9.459,9.4676,9.4334,9.4505,110400.0
2010-02-04 13:30:00,11.05,11.05,11.02,11.05,95000.0,9.4505,9.4505,9.4248,9.4505,95000.0
2010-02-04 13:35:00,11.05,11.05,11.02,11.04,87700.0,9.4505,9.4505,9.4248,9.4419,87700.0
2010-02-04 13:40:00,11.04,11.04,11.01,11.01,34800.0,9.4419,9.4419,9.4163,9.4163,34800.0
2010-02-04 13:45:00,11.01,11.04,11.0,11.04,143500.0,9.4163,9.4419,9.4077,9.4419,143500.0
2010-02-04 13:50:00,11.04,11.06,10.98,10.99,73200.0,9.4419,9.459,9.3906,9.3992,73200.0
2010-02-04 13:55:00,10.99,11.01,10.97,10.98,86600.0,9.3992,9.4163,9.382,9.3906,86600.0
2010-02-04 14:00:00,10.98,11.0,10.97,10.99,32800.0,9.3906,9.4077,9.382,9.3992,32800.0
2010-02-04 14:05:00,10.99,11.0,10.97,10.98,106800.0,9.3992,9.4077,9.382,9.3906,106800.0
2010-02-04 14:10:00,10.98,10.99,10.93,10.96,238000.0,9.3906,9.3992,9.3478,9.3735,238000.0
2010-02-04 14:15:00,10.96,10.98,10.93,10.97,129800.0,9.3735,9.3906,9.3478,9.382,129800.0
2010-02-04 14:20:00,10.97,11.03,10.96,11.02,55500.0,9.382,9.4334,9.3735,9.4248,55500.0
2010-02-04 14:25:00,11.02,11.06,11.01,11.03,65400.0,9.4248,9.459,9.4163,9.4334,65400.0
2010-02-04 14:30:00,11.03,11.03,11.01,11.03,52700.0,9.4334,9.4334,9.4163,9.4334,52700.0
2010-02-04 14:35:00,11.03,11.06,11.02,11.06,22300.0,9.4334,9.459,9.4248,9.459,22300.0
2010-02-04 14:40:00,11.05,11.05,11.02,11.03,68300.0,9.4505,9.4505,9.4248,9.4334,68300.0
2010-02-04 14:45:00,11.04,11.07,11.03,11.06,68500.0,9.4419,9.4676,9.4334,9.459,68500.0
2010-02-04 14:50:00,11.06,11.06,11.01,11.02,27800.0,9.459,9.459,9.4163,9.4248,27800.0
2010-02-04 14:55:00,11.02,11.04,11.01,11.02,33600.0,9.4248,9.4419,9.4163,9.4248,33600.0
2010-02-04 15:00:00,11.03,11.04,11.0,11.01,48900.0,9.4334,9.4419,9.4077,9.4163,48900.0
2010-02-04 15:05:00,11.01,11.01,10.98,10.98,82900.0,9.4163,9.4163,9.3906,9.3906,82900.0
2010-02-04 15:10:00,10.98,10.99,10.95,10.95,94600.0,9.3906,9.3992,9.3649,9.3649,94600.0
2010-02-04 15:15:00,10.94,10.98,10.94,10.97,215500.0,9.3564,9.3906,9.3564,9.382,215500.0
2010-02-04 15:20:00,10.97,10.98,10.93,10.94,127100.0,9.382,9.3906,9.3478,9.3564,127100.0
2010-02-04 15:25:00,10.94,10.96,10.92,10.92,100300.0,9.3564,9.3735,9.3393,9.3393,100300.0
2010-02-04 15:30:00,10.92,10.97,10.92,10.95,148900.0,9.3393,9.382,9.3393,9.3649,148900.0
2010-02-04 15:35:00,10.96,10.98,10.89,10.91,280800.0,9.3735,9.3906,9.3136,9.3307,280800.0
2010-02-04 15:40:00,10.92,10.95,10.91,10.94,192000.0,9.3393,9.3649,9.3307,9.3564,192000.0
2010-02-04 15:45:00,10.94,10.94,10.92,10.92,125000.0,9.3564,9.3564,9.3393,9.3393,125000.0
2010-02-04 15:50:00,10.92,10.94,10.92,10.92,170900.0,9.3393,9.3564,9.3393,9.3393,170900.0
2010-02-04 15:55:00,10.92,10.93,10.9,10.91,224400.0,9.3393,9.3478,9.3222,9.3307,224400.0
2010-02-05 09:30:00,10.9,10.95,10.87,10.95,122100.0,9.3222,9.3649,9.2965,9.3649,122100.0
2010-02-05 09:35:00,10.93,10.94,10.83,10.89,193000.0,9.3478,9.3564,9.2623,9.3136,193000.0
2010-02-05 09:40:00,10.89,10.94,10.84,10.89,105100.0,9.3136,9.3564,9.2709,9.3136,105100.0
2010-02-05 09:45:00,10.88,10.92,10.79,10.8,179400.0,9.3051,9.3393,9.2281,9.2367,179400.0
2010-02-05 09:50:00,10.8,10.86,10.74,10.75,331000.0,9.2367,9.288,9.1853,9.1939,331000.0
2010-02-05 09:55:00,10.75,10.75,10.67,10.69,179600.0,9.1939,9.1939,9.1255,9.1426,179600.0
2010-02-05 10:00:00,10.7,10.77,10.7,10.75,79300.0,9.1511,9.211,9.1511,9.1939,79300.0
2010-02-05 10:05:00,10.76,10.76,10.57,10.58,596100.0,9.2024,9.2024,9.0399,9.0485,596100.0
2010-02-05 10:10:00,10.57,10.64,10.57,10.62,183600.0,9.0399,9.0998,9.0399,9.0827,183600.0
2010-02-05 10:15:00,10.63,10.67,10.63,10.66,169600.0,9.0913,9.1255,9.0913,9.1169,169600.0
2010-02-05 10:20:00,10.67,10.74,10.67,10.73,95300.0,9.1255,9.1853,9.1255,9.1768,95300.0
2010-02-05 10:25:00,10.74,10.78,10.7,10.75,90900.0,9.1853,9.2196,9.1511,9.1939,90900.0
2010-02-05 10:30:00,10.75,10.82,10.74,10.82,94200.0,9.1939,9.2538,9.1853,9.2538,94200.0
2010-02-05 10:35:00,10.82,10.83,10.79,10.79,123300.0,9.2538,9.2623,9.2281,9.2281,123300.0
2010-02-05 10:40:00,10.79,10.88,10.78,10.84,145400.0,9.2281,9.3051,9.2196,9.2709,145400.0
2010-02-05 10:45:00,10.84,10.84,10.81,10.84,118700.0,9.2709,9.2709,9.2452,9.2709,118700.0
2010-02-05 10:50:00,10.83,10.84,10.8,10.8,42900.0,9.2623,9.2709,9.2367,9.2367,42900.0
2010-02-05 10:55:00,10.8,10.82,10.78,10.8,72700.0,9.2367,9.2538,9.2196,9.2367,72700.0
2010-02-05 11:00:00,10.8,10.82,10.74,10.77,64100.0,9.2367,9.2538,9.1853,9.211,64100.0
2010-02-05 11:05:00,10.76,10.81,10.74,10.8,44500.0,9.2024,9.2452,9.1853,9.2367,44500.0
2010-02-05 11:10:00,10.81,10.81,10.77,10.77,47900.0,9.2452,9.2452,9.211,9.211,47900.0
2010-02-05 11:15:00,10.77,10.81,10.76,10.8,40500.0,9.211,9.2452,9.2024,9.2367,40500.0
2010-02-05 11:20:00,10.8,10.8,10.75,10.78,66600.0,9.2367,9.2367,9.1939,9.2196,66600.0
2010-02-05 11:25:00,10.78,10.79,10.74,10.74,49200.0,9.2196,9.2281,9.1853,9.1853,49200.0
2010-02-05 11:30:00,10.73,10.78,10.73,10.73,87300.0,9.1768,9.2196,9.1768,9.1768,87300.0
2010-02-05 11:35:00,10.74,10.76,10.72,10.72,90800.0,9.1853,9.2024,9.1682,9.1682,90800.0
2010-02-05 11:40:00,10.72,10.75,10.69,10.74,116700.0,9.1682,9.1939,9.1426,9.1853,116700.0
2010-02-05 11:45:00,10.73,10.75,10.69,10.73,127000.0,9.1768,9.1939,9.1426,9.1768,127000.0
2010-02-05 11:50:00,10.73,10.75,10.7,10.73,90100.0,9.1768,9.1939,9.1511,9.1768,90100.0
2010-02-05 11:55:00,10.74,10.77,10.72,10.74,67000.0,9.1853,9.211,9.1682,9.1853,67000.0
2010-02-05 12:00:00,10.74,10.77,10.73,10.74,63200.0,9.1853,9.211,9.1768,9.1853,63200.0
2010-02-05 12:05:00,10.73,10.77,10.73,10.74,37200.0,9.1768,9.211,9.1768,9.1853,37200.0
2010-02-05 12:10:00,10.74,10.74,10.69,10.72,58400.0,9.1853,9.1853,9.1426,9.1682,58400.0
2010-02-05 12:15:00,10.72,10.74,10.7,10.73,91000.0,9.1682,9.1853,9.1511,9.1768,91000.0
2010-02-05 12:20:00,10.73,10.76,10.7,10.72,83000.0,9.1768,9.2024,9.1511,9.1682,83000.0
2010-02-05 12:25:00,10.72,10.76,10.72,10.73,31800.0,9.1682,9.2024,9.1682,9.1768,31800.0
2010-02-05 12:30:00,10.73,10.75,10.7,10.7,62600.0,9.1768,9.1939,9.1511,9.1511,62600.0
2010-02-05 12:35:00,10.7,10.73,10.68,10.68,66200.0,9.1511,9.1768,9.134,9.134,66200.0
2010-02-05 12:40:00,10.69,10.73,10.67,10.72,76500.0,9.1426,9.1768,9.1255,9.1682,76500.0
2010-02-05 12:45:00,10.72,10.75,10.71,10.74,71900.0,9.1682,9.1939,9.1597,9.1853,71900.0
2010-02-05 12:50:00,10.73,10.74,10.68,10.73,45200.0,9.1768,9.1853,9.134,9.1768,45200.0
2010-02-05 12:55:00,10.73,10.75,10.71,10.74,34900.0,9.1768,9.1939,9.1597,9.1853,34900.0
2010-02-05 13:00:00,10.75,10.76,10.69,10.72,56400.0,9.1939,9.2024,9.1426,9.1682,56400.0
2010-02-05 13:05:00,10.72,10.72,10.68,10.69,43200.0,9.1682,9.1682,9.134,9.1426,43200.0
2010-02-05 13:10:00,10.7,10.71,10.67,10.71,111300.0,9.1511,9.1597,9.1255,9.1597,111300.0
2010-02-05 13:15:00,10.71,10.71,10.67,10.68,72100.0,9.1597,9.1597,9.1255,9.134,72100.0
2010-02-05 13:20:00,10.68,10.68,10.63,10.63,127400.0,9.134,9.134,9.0913,9.0913,127400.0
2010-02-05 13:25:00,10.64,10.64,10.6,10.6,162700.0,9.0998,9.0998,9.0656,9.0656,162700.0
2010-02-05 13:30:00,10.6,10.61,10.57,10.59,214400.0,9.0656,9.0742,9.0399,9.0571,214400.0
2010-02-05 13:35:00,10.59,10.62,10.56,10.56,233700.0,9.0571,9.0827,9.0314,9.0314,233700.0
2010-02-05 13:40:00,10.57,10.57,10.52,10.53,101900.0,9.0399,9.0399,8.9972,9.0057,101900.0
2010-02-05 13:45:00,10.53,10.56,10.52,10.55,165700.0,9.0057,9.0314,8.9972,9.0228,165700.0
2010-02-05 13:50:00,10.56,10.56,10.55,10.55,30100.0,9.0314,9.0314,9.0228,9.0228,30100.0
2010-02-05 13:55:00,10.56,10.57,10.54,10.55,144400.0,9.0314,9.0399,9.0143,9.0228,144400.0
2010-02-05 14:00:00,10.55,10.58,10.53,10.57,199200.0,9.0228,9.0485,9.0057,9.0399,199200.0
2010-02-05 14:05:00,10.58,10.6,10.56,10.56,147900.0,9.0485,9.0656,9.0314,9.0314,147900.0
2010-02-05 14:10:00,10.56,10.57,10.53,10.57,115800.0,9.0314,9.0399,9.0057,9.0399,115800.0
2010-02-05 14:15:00,10.57,10.58,10.56,10.57,87100.0,9.0399,9.0485,9.0314,9.0399,87100.0
2010-02-05 14:20:00,10.58,10.58,10.56,10.57,68800.0,9.0485,9.0485,9.0314,9.0399,68800.0
2010-02-05 14:25:00,10.57,10.61,10.57,10.61,155600.0,9.0399,9.0742,9.0399,9.0742,155600.0
2010-02-05 14:30:00,10.61,10.62,10.57,10.61,171500.0,9.0742,9.0827,9.0399,9.0742,171500.0
2010-02-05 14:35:00,10.6,10.62,10.59,10.6,88100.0,9.0656,9.0827,9.0571,9.0656,88100.0
2010-02-05 14:40:00,10.6,10.61,10.59,10.6,98400.0,9.0656,9.0742,9.0571,9.0656,98400.0
2010-02-05 14:45:00,10.6,10.61,10.57,10.6,156900.0,9.0656,9.0742,9.0399,9.0656,156900.0
2010-02-05 14:50:00,10.6,10.62,10.59,10.61,184100.0,9.0656,9.0827,9.0571,9.0742,184100.0
2010-02-05 14:55:00,10.61,10.61,10.59,10.6,210000.0,9.0742,9.0742,9.0571,9.0656,210000.0
2010-02-05 15:00:00,10.61,10.67,10.6,10.64,307100.0,9.0742,9.1255,9.0656,9.0998,307100.0
2010-02-05 15:05:00,10.65,10.78,10.65,10.77,225000.0,9.1084,9.2196,9.1084,9.211,225000.0
2010-02-05 15:10:00,10.76,10.78,10.7,10.78,209900.0,9.2024,9.2196,9.1511,9.2196,209900.0
2010-02-05 15:15:00,10.77,10.77,10.69,10.74,175400.0,9.211,9.211,9.1426,9.1853,175400.0
2010-02-05 15:20:00,10.74,10.77,10.7,10.71,181800.0,9.1853,9.211,9.1511,9.1597,181800.0
2010-02-05 15:25:00,10.71,10.77,10.7,10.75,108600.0,9.1597,9.211,9.1511,9.1939,108600.0
2010-02-05 15:30:00,10.75,10.83,10.73,10.78,281400.0,9.1939,9.2623,9.1768,9.2196,281400.0
2010-02-05 15:35:00,10.78,10.83,10.76,10.8,198500.0,9.2196,9.2623,9.2024,9.2367,198500.0
2010-02-05 15:40:00,10.8,10.87,10.8,10.86,230400.0,9.2367,9.2965,9.2367,9.288,230400.0
2010-02-05 15:45:00,10.86,10.89,10.83,10.83,216600.0,9.288,9.3136,9.2623,9.2623,216600.0
2010-02-05 15:50:00,10.83,10.87,10.81,10.87,353900.0,9.2623,9.2965,9.2452,9.2965,353900.0
2010-02-05 15:55:00,10.87,10.91,10.85,10.88,525200.0,9.2965,9.3307,9.2794,9.3051,525200.0
2010-02-08 09:30:00,10.92,10.92,10.8,10.81,59200.0,9.3393,9.3393,9.2367,9.2452,59200.0
2010-02-08 09:35:00,10.8,10.95,10.7,10.94,186800.0,9.2367,9.3649,9.1511,9.3564,186800.0
2010-02-08 09:40:00,10.94,11.04,10.91,10.98,131500.0,9.3564,9.4419,9.3307,9.3906,131500.0
2010-02-08 09:45:00,10.99,10.99,10.89,10.93,90100.0,9.3992,9.3992,9.3136,9.3478,90100.0
2010-02-08 09:50:00,10.93,10.98,10.9,10.95,97700.0,9.3478,9.3906,9.3222,9.3649,97700.0
2010-02-08 09:55:00,10.95,11.0,10.95,11.0,112400.0,9.3649,9.4077,9.3649,9.4077,112400.0
2010-02-08 10:00:00,11.0,11.04,10.98,11.0,148900.0,9.4077,9.4419,9.3906,9.4077,148900.0
2010-02-08 10:05:00,11.0,11.08,10.98,11.06,105700.0,9.4077,9.4761,9.3906,9.459,105700.0
2010-02-08 10:10:00,11.06,11.13,11.06,11.12,133400.0,9.459,9.5189,9.459,9.5103,133400.0
2010-02-08 10:15:00,11.1,11.16,11.1,11.11,171800.0,9.4932,9.5445,9.4932,9.5018,171800.0
2010-02-08 10:20:00,11.1,11.12,11.05,11.08,106700.0,9.4932,9.5103,9.4505,9.4761,106700.0
2010-02-08 10:25:00,11.08,11.1,11.05,11.07,75000.0,9.4761,9.4932,9.4505,9.4676,75000.0
2010-02-08 10:30:00,11.08,11.1,11.06,11.09,76900.0,9.4761,9.4932,9.459,9.4847,76900.0
2010-02-08 10:35:00,11.08,11.16,11.08,11.1,187600.0,9.4761,9.5445,9.4761,9.4932,187600.0
2010-02-08 10:40:00,11.1,11.17,11.09,11.17,92200.0,9.4932,9.5531,9.4847,9.5531,92200.0
2010-02-08 10:45:00,11.17,11.25,11.16,11.25,81600.0,9.5531,9.6215,9.5445,9.6215,81600.0
2010-02-08 10:50:00,11.24,11.26,11.23,11.24,167900.0,9.613,9.6301,9.6044,9.613,167900.0
2010-02-08 10:55:00,11.24,11.29,11.24,11.28,148300.0,9.613,9.6557,9.613,9.6472,148300.0
2010-02-08 11:00:00,11.27,11.3,11.26,11.29,241200.0,9.6386,9.6643,9.6301,9.6557,241200.0
2010-02-08 11:05:00,11.29,11.37,11.28,11.33,237800.0,9.6557,9.7241,9.6472,9.6899,237800.0
2010-02-08 11:10:00,11.33,11.39,11.32,11.37,93700.0,9.6899,9.7413,9.6814,9.7241,93700.0
2010-02-08 11:15:00,11.37,11.38,11.34,11.36,105400.0,9.7241,9.7327,9.6985,9.7156,105400.0
2010-02-08 11:20:00,11.36,11.39,11.35,11.35,81800.0,9.7156,9.7413,9.707,9.707,81800.0
2010-02-08 11:25:00,11.35,11.38,11.33,11.33,63700.0,9.707,9.7327,9.6899,9.6899,63700.0
2010-02-08 11:30:00,11.33,11.35,11.25,11.3,204000.0,9.6899,9.707,9.6215,9.6643,204000.0
2010-02-08 11:35:00,11.29,11.3,11.26,11.27,97900.0,9.6557,9.6643,9.6301,9.6386,97900.0
2010-02-08 11:40:00,11.27,11.33,11.24,11.33,103500.0,9.6386,9.6899,9.613,9.6899,103500.0
2010-02-08 11:45:00,11.33,11.36,11.29,11.32,75900.0,9.6899,9.7156,9.6557,9.6814,75900.0
2010-02-08 11:50:00,11.32,11.34,11.28,11.33,139700.0,9.6814,9.6985,9.6472,9.6899,139700.0
2010-02-08 11:55:00,11.33,11.36,11.32,11.35,160900.0,9.6899,9.7156,9.6814,9.707,160900.0
2010-02-08 12:00:00,11.36,11.36,11.32,11.33,106900.0,9.7156,9.7156,9.6814,9.6899,106900.0
2010-02-08 12:05:00,11.33,11.37,11.3,11.37,180800.0,9.6899,9.7241,9.6643,9.7241,180800.0
2010-02-08 12:10:00,11.37,11.37,11.33,11.34,189500.0,9.7241,9.7241,9.6899,9.6985,189500.0
2010-02-08 12:15:00,11.33,11.39,11.33,11.39,132900.0,9.6899,9.7413,9.6899,9.7413,132900.0
2010-02-08 12:20:00,11.39,11.39,11.33,11.37,119100.0,9.7413,9.7413,9.6899,9.7241,119100.0
2010-02-08 12:25:00,11.37,11.44,11.37,11.43,88900.0,9.7241,9.784,9.7241,9.7755,88900.0
2010-02-08 12:30:00,11.44,11.44,11.4,11.43,125000.0,9.784,9.784,9.7498,9.7755,125000.0
2010-02-08 12:35:00,11.42,11.46,11.42,11.45,89900.0,9.7669,9.8011,9.7669,9.7926,89900.0
2010-02-08 12:40:00,11.45,11.45,11.4,11.42,109200.0,9.7926,9.7926,9.7498,9.7669,109200.0
2010-02-08 12:45:00,11.43,11.43,11.36,11.36,64000.0,9.7755,9.7755,9.7156,9.7156,64000.0
2010-02-08 12:50:00,11.36,11.4,11.36,11.4,49700.0,9.7156,9.7498,9.7156,9.7498,49700.0
2010-02-08 12:55:00,11.4,11.4,11.38,11.39,40900.0,9.7498,9.7498,9.7327,9.7413,40900.0
2010-02-08 13:00:00,11.38,11.38,11.31,11.32,117400.0,9.7327,9.7327,9.6728,9.6814,117400.0
2010-02-08 13:05:00,11.31,11.31,11.26,11.27,99700.0,9.6728,9.6728,9.6301,9.6386,99700.0
2010-02-08 13:10:00,11.27,11.29,11.23,11.27,193300.0,9.6386,9.6557,9.6044,9.6386,193300.0
2010-02-08 13:15:00,11.27,11.28,11.23,11.24,75500.0,9.6386,9.6472,9.6044,9.613,75500.0
2010-02-08 13:20:00,11.24,11.27,11.23,11.26,113000.0,9.613,9.6386,9.6044,9.6301,113000.0
2010-02-08 13:25:00,11.27,11.3,11.25,11.3,43600.0,9.6386,9.6643,9.6215,9.6643,43600.0
2010-02-08 13:30:00,11.3,11.31,11.3,11.3,29500.0,9.6643,9.6728,9.6643,9.6643,29500.0
2010-02-08 13:35:00,11.3,11.31,11.3,11.31,43100.0,9.6643,9.6728,9.6643,9.6728,43100.0
2010-02-08 13:40:00,11.31,11.33,11.3,11.33,63300.0,9.6728,9.6899,9.6643,9.6899,63300.0
2010-02-08 13:45:00,11.33,11.33,11.3,11.32,176300.0,9.6899,9.6899,9.6643,9.6814,176300.0
2010-02-08 13:50:00,11.31,11.35,11.31,11.34,142200.0,9.6728,9.707,9.6728,9.6985,142200.0
2010-02-08 13:55:00,11.34,11.34,11.31,11.32,67800.0,9.6985,9.6985,9.6728,9.6814,67800.0
2010-02-08 14:00:00,11.31,11.33,11.31,11.31,89000.0,9.6728,9.6899,9.6728,9.6728,89000.0
2010-02-08 14:05:00,11.31,11.35,11.31,11.34,103700.0,9.6728,9.707,9.6728,9.6985,103700.0
2010-02-08 14:10:00,11.34,11.37,11.32,11.36,82200.0,9.6985,9.7241,9.6814,9.7156,82200.0
2010-02-08 14:15:00,11.36,11.37,11.32,11.33,61700.0,9.7156,9.7241,9.6814,9.6899,61700.0
2010-02-08 14:20:00,11.32,11.34,11.28,11.3,70300.0,9.6814,9.6985,9.6472,9.6643,70300.0
2010-02-08 14:25:00,11.3,11.32,11.3,11.31,43100.0,9.6643,9.6814,9.6643,9.6728,43100.0
2010-02-08 14:30:00,11.31,11.31,11.29,11.29,46600.0,9.6728,9.6728,9.6557,9.6557,46600.0
2010-02-08 14:35:00,11.29,11.3,11.26,11.26,62600.0,9.6557,9.6643,9.6301,9.6301,62600.0
2010-02-08 14:40:00,11.26,11.3,11.26,11.29,89600.0,9.6301,9.6643,9.6301,9.6557,89600.0
2010-02-08 14:45:00,11.29,11.3,11.29,11.29,49200.0,9.6557,9.6643,9.6557,9.6557,49200.0
2010-02-08 14:50:00,11.29,11.3,11.26,11.26,65500.0,9.6557,9.6643,9.6301,9.6301,65500.0
2010-02-08 14:55:00,11.26,11.27,11.2,11.2,129200.0,9.6301,9.6386,9.5788,9.5788,129200.0
2010-02-08 15:00:00,11.21,11.25,11.18,11.19,126400.0,9.5873,9.6215,9.5616,9.5702,126400.0
2010-02-08 15:05:00,11.21,11.21,11.18,11.18,59900.0,9.5873,9.5873,9.5616,9.5616,59900.0
2010-02-08 15:10:00,11.18,11.21,11.17,11.21,83300.0,9.5616,9.5873,9.5531,9.5873,83300.0
2010-02-08 15:15:00,11.21,11.21,11.15,11.15,86900.0,9.5873,9.5873,9.536,9.536,86900.0
2010-02-08 15:20:00,11.15,11.19,11.14,11.15,157200.0,9.536,9.5702,9.5274,9.536,157200.0
2010-02-08 15:25:00,11.15,11.15,11.12,11.13,118300.0,9.536,9.536,9.5103,9.5189,118300.0
2010-02-08 15:30:00,11.13,11.16,11.12,11.15,96000.0,9.5189,9.5445,9.5103,9.536,96000.0
2010-02-08 15:35:00,11.15,11.16,11.11,11.11,115100.0,9.536,9.5445,9.5018,9.5018,115100.0
2010-02-08 15:40:00,11.12,11.18,11.11,11.17,300200.0,9.5103,9.5616,9.5018,9.5531,300200.0
2010-02-08 15:45:00,11.17,11.19,11.16,11.18,314800.0,9.5531,9.5702,9.5445,9.5616,314800.0
2010-02-08 15:50:00,11.19,11.19,11.14,11.15,421200.0,9.5702,9.5702,9.5274,9.536,421200.0
2010-02-08 15:55:00,11.15,11.18,11.13,11.14,663900.0,9.536,9.5616,9.5189,9.5274,663900.0
2010-02-09 09:30:00,11.07,11.25,11.0,11.08,405500.0,9.4676,9.6215,9.4077,9.4761,405500.0
2010-02-09 09:35:00,11.07,11.08,10.85,10.85,493900.0,9.4676,9.4761,9.2794,9.2794,493900.0
2010-02-09 09:40:00,10.85,10.88,10.65,10.77,491300.0,9.2794,9.3051,9.1084,9.211,491300.0
2010-02-09 09:45:00,10.76,10.77,10.66,10.7,383300.0,9.2024,9.211,9.1169,9.1511,383300.0
2010-02-09 09:50:00,10.7,10.86,10.7,10.86,363600.0,9.1511,9.288,9.1511,9.288,363600.0
2010-02-09 09:55:00,10.86,10.91,10.85,10.91,398000.0,9.288,9.3307,9.2794,9.3307,398000.0
2010-02-09 10:00:00,10.9,10.93,10.81,10.84,310100.0,9.3222,9.3478,9.2452,9.2709,310100.0
2010-02-09 10:05:00,10.83,10.84,10.78,10.78,347900.0,9.2623,9.2709,9.2196,9.2196,347900.0
2010-02-09 10:10:00,10.79,10.92,10.75,10.9,494400.0,9.2281,9.3393,9.1939,9.3222,494400.0
2010-02-09 10:15:00,10.9,10.97,10.9,10.92,275800.0,9.3222,9.382,9.3222,9.3393,275800.0
2010-02-09 10:20:00,10.94,10.94,10.85,10.87,207800.0,9.3564,9.3564,9.2794,9.2965,207800.0
2010-02-09 10:25:00,10.87,10.87,10.85,10.85,59800.0,9.2965,9.2965,9.2794,9.2794,59800.0
2010-02-09 10:30:00,10.85,10.87,10.8,10.82,201200.0,9.2794,9.2965,9.2367,9.2538,201200.0
2010-02-09 10:35:00,10.82,10.83,10.72,10.73,325600.0,9.2538,9.2623,9.1682,9.1768,325600.0
2010-02-09 10:40:00,10.72,10.75,10.7,10.7,133400.0,9.1682,9.1939,9.1511,9.1511,133400.0
2010-02-09 10:45:00,10.71,10.71,10.63,10.66,314100.0,9.1597,9.1597,9.0913,9.1169,314100.0
2010-02-09 10:50:00,10.66,10.74,10.66,10.69,377700.0,9.1169,9.1853,9.1169,9.1426,377700.0
2010-02-09 10:55:00,10.69,10.77,10.68,10.71,122800.0,9.1426,9.211,9.134,9.1597,122800.0
2010-02-09 11:00:00,10.71,10.74,10.7,10.72,144700.0,9.1597,9.1853,9.1511,9.1682,144700.0
2010-02-09 11:05:00,10.72,10.73,10.69,10.71,200900.0,9.1682,9.1768,9.1426,9.1597,200900.0
2010-02-09 11:10:00,10.71,10.74,10.7,10.71,101500.0,9.1597,9.1853,9.1511,9.1597,101500.0
2010-02-09 11:15:00,10.71,10.71,10.63,10.65,213200.0,9.1597,9.1597,9.0913,9.1084,213200.0
2010-02-09 11:20:00,10.65,10.73,10.65,10.72,235200.0,9.1084,9.1768,9.1084,9.1682,235200.0
2010-02-09 11:25:00,10.72,10.74,10.68,10.7,248700.0,9.1682,9.1853,9.134,9.1511,248700.0
2010-02-09 11:30:00,10.71,10.8,10.67,10.78,288900.0,9.1597,9.2367,9.1255,9.2196,288900.0
2010-02-09 11:35:00,10.8,10.81,10.74,10.8,296700.0,9.2367,9.2452,9.1853,9.2367,296700.0
2010-02-09 11:40:00,10.8,10.87,10.78,10.83,261300.0,9.2367,9.2965,9.2196,9.2623,261300.0
2010-02-09 11:45:00,10.83,10.85,10.8,10.83,348200.0,9.2623,9.2794,9.2367,9.2623,348200.0
2010-02-09 11:50:00,10.83,10.89,10.82,10.88,197400.0,9.2623,9.3136,9.2538,9.3051,197400.0
2010-02-09 11:55:00,10.88,10.93,10.84,10.86,167200.0,9.3051,9.3478,9.2709,9.288,167200.0
2010-02-09 12:00:00,10.85,10.94,10.85,10.92,132500.0,9.2794,9.3564,9.2794,9.3393,132500.0
2010-02-09 12:05:00,10.91,10.96,10.8,10.82,307700.0,9.3307,9.3735,9.2367,9.2538,307700.0
2010-02-09 12:10:00,10.82,10.87,10.82,10.85,94700.0,9.2538,9.2965,9.2538,9.2794,94700.0
2010-02-09 12:15:00,10.86,10.95,10.86,10.91,127400.0,9.288,9.3649,9.288,9.3307,127400.0
2010-02-09 12:20:00,10.91,11.03,10.9,11.0,415600.0,9.3307,9.4334,9.3222,9.4077,415600.0
2010-02-09 12:25:00,11.0,11.01,10.94,10.97,106100.0,9.4077,9.4163,9.3564,9.382,106100.0
2010-02-09 12:30:00,10.98,11.0,10.95,10.97,230800.0,9.3906,9.4077,9.3649,9.382,230800.0
2010-02-09 12:35:00,10.97,11.01,10.94,10.97,179800.0,9.382,9.4163,9.3564,9.382,179800.0
2010-02-09 12:40:00,10.97,10.99,10.87,10.93,291100.0,9.382,9.3992,9.2965,9.3478,291100.0
2010-02-09 12:45:00,10.94,10.99,10.91,10.96,220600.0,9.3564,9.3992,9.3307,9.3735,220600.0
2010-02-09 12:50:00,10.95,10.95,10.86,10.88,427300.0,9.3649,9.3649,9.288,9.3051,427300.0
2010-02-09 12:55:00,10.88,10.9,10.84,10.84,86300.0,9.3051,9.3222,9.2709,9.2709,86300.0
2010-02-09 13:00:00,10.85,10.9,10.85,10.86,82400.0,9.2794,9.3222,9.2794,9.288,82400.0
2010-02-09 13:05:00,10.86,10.87,10.8,10.83,192300.0,9.288,9.2965,9.2367,9.2623,192300.0
2010-02-09 13:10:00,10.83,10.85,10.81,10.83,46600.0,9.2623,9.2794,9.2452,9.2623,46600.0
2010-02-09 13:15:00,10.83,10.84,10.78,10.8,60700.0,9.2623,9.2709,9.2196,9.2367,60700.0
2010-02-09 13:20:00,10.81,10.81,10.78,10.8,44200.0,9.2452,9.2452,9.2196,9.2367,44200.0
2010-02-09 13:25:00,10.81,10.83,10.79,10.79,51800.0,9.2452,9.2623,9.2281,9.2281,51800.0
2010-02-09 13:30:00,10.79,10.85,10.78,10.83,88100.0,9.2281,9.2794,9.2196,9.2623,88100.0
2010-02-09 13:35:00,10.83,10.85,10.82,10.84,62800.0,9.2623,9.2794,9.2538,9.2709,62800.0
2010-02-09 13:40:00,10.84,10.89,10.83,10.89,118500.0,9.2709,9.3136,9.2623,9.3136,118500.0
2010-02-09 13:45:00,10.89,10.93,10.88,10.88,88900.0,9.3136,9.3478,9.3051,9.3051,88900.0
2010-02-09 13:50:00,10.88,10.89,10.85,10.85,52000.0,9.3051,9.3136,9.2794,9.2794,52000.0
2010-02-09 13:55:00,10.85,10.87,10.84,10.85,79800.0,9.2794,9.2965,9.2709,9.2794,79800.0
2010-02-09 14:00:00,10.86,10.91,10.86,10.87,87700.0,9.288,9.3307,9.288,9.2965,87700.0
2010-02-09 14:05:00,10.87,10.89,10.86,10.86,78700.0,9.2965,9.3136,9.288,9.288,78700.0
2010-02-09 14:10:00,10.86,10.87,10.85,10.87,36100.0,9.288,9.2965,9.2794,9.2965,36100.0
2010-02-09 14:15:00,10.87,10.88,10.85,10.87,78400.0,9.2965,9.3051,9.2794,9.2965,78400.0
2010-02-09 14:20:00,10.87,10.89,10.86,10.87,92600.0,9.2965,9.3136,9.288,9.2965,92600.0
2010-02-09 14:25:00,10.87,10.91,10.87,10.88,45400.0,9.2965,9.3307,9.2965,9.3051,45400.0
2010-02-09 14:30:00,10.88,10.92,10.88,10.89,57500.0,9.3051,9.3393,9.3051,9.3136,57500.0
2010-02-09 14:35:00,10.89,10.9,10.87,10.87,52600.0,9.3136,9.3222,9.2965,9.2965,52600.0
2010-02-09 14:40:00,10.87,10.92,10.87,10.88,92600.0,9.2965,9.3393,9.2965,9.3051,92600.0
2010-02-09 14:45:00,10.88,10.91,10.88,10.9,113700.0,9.3051,9.3307,9.3051,9.3222,113700.0
2010-02-09 14:50:00,10.9,10.9,10.85,10.88,273900.0,9.3222,9.3222,9.2794,9.3051,273900.0
2010-02-09 14:55:00,10.87,10.91,10.87,10.9,49400.0,9.2965,9.3307,9.2965,9.3222,49400.0
2010-02-09 15:00:00,10.9,10.95,10.9,10.93,116600.0,9.3222,9.3649,9.3222,9.3478,116600.0
2010-02-09 15:05:00,10.93,10.93,10.9,10.93,63800.0,9.3478,9.3478,9.3222,9.3478,63800.0
2010-02-09 15:10:00,10.92,10.95,10.9,10.95,91400.0,9.3393,9.3649,9.3222,9.3649,91400.0
2010-02-09 15:15:00,10.95,10.99,10.91,10.98,236200.0,9.3649,9.3992,9.3307,9.3906,236200.0
2010-02-09 15:20:00,10.98,11.07,10.98,11.06,411200.0,9.3906,9.4676,9.3906,9.459,411200.0
2010-02-09 15:25:00,11.06,11.06,10.98,11.05,188600.0,9.459,9.459,9.3906,9.4505,188600.0
2010-02-09 15:30:00,11.05,11.08,11.02,11.06,273200.0,9.4505,9.4761,9.4248,9.459,273200.0
2010-02-09 15:35:00,11.05,11.08,10.97,10.98,273500.0,9.4505,9.4761,9.382,9.3906,273500.0
2010-02-09 15:40:00,10.98,11.04,10.97,11.03,302000.0,9.3906,9.4419,9.382,9.4334,302000.0
2010-02-09 15:45:00,11.03,11.06,11.01,11.06,291400.0,9.4334,9.459,9.4163,9.459,291400.0
2010-02-09 15:50:00,11.06,11.14,11.06,11.12,828600.0,9.459,9.5274,9.459,9.5103,828600.0
2010-02-09 15:55:00,11.12,11.13,11.03,11.05,896500.0,9.5103,9.5189,9.4334,9.4505,896500.0
2010-02-10 09:30:00,11.03,11.18,10.99,11.04,184700.0,9.4334,9.5616,9.3992,9.4419,184700.0
2010-02-10 09:35:00,11.03,11.08,10.92,10.93,245800.0,9.4334,9.4761,9.3393,9.3478,245800.0
2010-02-10 09:40:00,10.94,10.99,10.89,10.97,179300.0,9.3564,9.3992,9.3136,9.382,179300.0
2010-02-10 09:45:00,10.97,11.0,10.96,10.98,256700.0,9.382,9.4077,9.3735,9.3906,256700.0
2010-02-10 09:50:00,10.98,11.07,10.98,11.02,240300.0,9.3906,9.4676,9.3906,9.4248,240300.0
2010-02-10 09:55:00,11.03,11.15,11.02,11.11,167900.0,9.4334,9.536,9.4248,9.5018,167900.0
2010-02-10 10:00:00,11.11,11.11,11.02,11.09,396800.0,9.5018,9.5018,9.4248,9.4847,396800.0
2010-02-10 10:05:00,11.09,11.09,10.99,11.0,219800.0,9.4847,9.4847,9.3992,9.4077,219800.0
2010-02-10 10:10:00,11.0,11.02,10.88,10.95,492100.0,9.4077,9.4248,9.3051,9.3649,492100.0
2010-02-10 10:15:00,10.95,10.97,10.9,10.96,385000.0,9.3649,9.382,9.3222,9.3735,385000.0
2010-02-10 10:20:00,10.96,10.98,10.9,10.95,267800.0,9.3735,9.3906,9.3222,9.3649,267800.0
2010-02-10 10:25:00,10.95,10.96,10.84,10.9,124400.0,9.3649,9.3735,9.2709,9.3222,124400.0
2010-02-10 10:30:00,10.9,10.97,10.88,10.97,222400.0,9.3222,9.382,9.3051,9.382,222400.0
2010-02-10 10:35:00,10.97,11.01,10.97,11.0,132600.0,9.382,9.4163,9.382,9.4077,132600.0
2010-02-10 10:40:00,11.0,11.04,10.97,10.99,284600.0,9.4077,9.4419,9.382,9.3992,284600.0
2010-02-10 10:45:00,10.99,11.07,10.99,11.06,150700.0,9.3992,9.4676,9.3992,9.459,150700.0
2010-02-10 10:50:00,11.07,11.1,11.05,11.05,109900.0,9.4676,9.4932,9.4505,9.4505,109900.0
2010-02-10 10:55:00,11.06,11.18,11.06,11.17,231300.0,9.459,9.5616,9.459,9.5531,231300.0
2010-02-10 11:00:00,11.17,11.21,11.07,11.07,357500.0,9.5531,9.5873,9.4676,9.4676,357500.0
2010-02-10 11:05:00,11.07,11.16,11.07,11.16,75800.0,9.4676,9.5445,9.4676,9.5445,75800.0
2010-02-10 11:10:00,11.16,11.17,11.14,11.15,218800.0,9.5445,9.5531,9.5274,9.536,218800.0
2010-02-10 11:15:00,11.15,11.16,11.09,11.1,1027000.0,9.536,9.5445,9.4847,9.4932,1027000.0
2010-02-10 11:20:00,11.1,11.1,11.06,11.06,176900.0,9.4932,9.4932,9.459,9.459,176900.0
2010-02-10 11:25:00,11.06,11.12,11.06,11.09,282600.0,9.459,9.5103,9.459,9.4847,282600.0
2010-02-10 11:30:00,11.09,11.12,11.05,11.06,139300.0,9.4847,9.5103,9.4505,9.459,139300.0
2010-02-10 11:35:00,11.06,11.07,11.03,11.03,55300.0,9.459,9.4676,9.4334,9.4334,55300.0
2010-02-10 11:40:00,11.04,11.06,11.0,11.02,87200.0,9.4419,9.459,9.4077,9.4248,87200.0
2010-02-10 11:45:00,11.02,11.15,11.0,11.14,258000.0,9.4248,9.536,9.4077,9.5274,258000.0
2010-02-10 11:50:00,11.14,11.16,11.13,11.14,116600.0,9.5274,9.5445,9.5189,9.5274,116600.0
2010-02-10 11:55:00,11.14,11.16,11.06,11.09,61900.0,9.5274,9.5445,9.459,9.4847,61900.0
2010-02-10 12:00:00,11.09,11.11,11.04,11.11,52500.0,9.4847,9.5018,9.4419,9.5018,52500.0
2010-02-10 12:05:00,11.12,11.16,11.09,11.15,143100.0,9.5103,9.5445,9.4847,9.536,143100.0
2010-02-10 12:10:00,11.15,11.19,11.15,11.18,109500.0,9.536,9.5702,9.536,9.5616,109500.0
2010-02-10 12:15:00,11.18,11.2,11.17,11.19,52000.0,9.5616,9.5788,9.5531,9.5702,52000.0
2010-02-10 12:20:00,11.19,11.22,11.17,11.22,81500.0,9.5702,9.5959,9.5531,9.5959,81500.0
2010-02-10 12:25:00,11.22,11.23,11.19,11.23,124100.0,9.5959,9.6044,9.5702,9.6044,124100.0
2010-02-10 12:30:00,11.24,11.26,11.21,11.21,160500.0,9.613,9.6301,9.5873,9.5873,160500.0
2010-02-10 12:35:00,11.22,11.23,11.18,11.2,87600.0,9.5959,9.6044,9.5616,9.5788,87600.0
2010-02-10 12:40:00,11.21,11.23,11.2,11.21,41700.0,9.5873,9.6044,9.5788,9.5873,41700.0
2010-02-10 12:45:00,11.2,11.24,11.2,11.23,24200.0,9.5788,9.613,9.5788,9.6044,24200.0
2010-02-10 12:50:00,11.23,11.25,11.21,11.23,58400.0,9.6044,9.6215,9.5873,9.6044,58400.0
2010-02-10 12:55:00,11.23,11.25,11.23,11.25,34900.0,9.6044,9.6215,9.6044,9.6215,34900.0
2010-02-10 13:00:00,11.25,11.27,11.21,11.27,90500.0,9.6215,9.6386,9.5873,9.6386,90500.0
2010-02-10 13:05:00,11.27,11.29,11.25,11.28,50600.0,9.6386,9.6557,9.6215,9.6472,50600.0
2010-02-10 13:10:00,11.28,11.32,11.28,11.3,75800.0,9.6472,9.6814,9.6472,9.6643,75800.0
2010-02-10 13:15:00,11.29,11.33,11.28,11.32,60800.0,9.6557,9.6899,9.6472,9.6814,60800.0
2010-02-10 13:20:00,11.33,11.33,11.29,11.31,59400.0,9.6899,9.6899,9.6557,9.6728,59400.0
2010-02-10 13:25:00,11.31,11.37,11.3,11.35,105100.0,9.6728,9.7241,9.6643,9.707,105100.0
2010-02-10 13:30:00,11.35,11.36,11.32,11.35,45900.0,9.707,9.7156,9.6814,9.707,45900.0
2010-02-10 13:35:00,11.35,11.35,11.31,11.31,95800.0,9.707,9.707,9.6728,9.6728,95800.0
2010-02-10 13:40:00,11.32,11.35,11.31,11.34,85500.0,9.6814,9.707,9.6728,9.6985,85500.0
2010-02-10 13:45:00,11.33,11.35,11.33,11.35,56500.0,9.6899,9.707,9.6899,9.707,56500.0
2010-02-10 13:50:00,11.35,11.35,11.34,11.34,561600.0,9.707,9.707,9.6985,9.6985,561600.0
2010-02-10 13:55:00,11.34,11.35,11.26,11.27,164400.0,9.6985,9.707,9.6301,9.6386,164400.0
2010-02-10 14:00:00,11.27,11.31,11.27,11.3,69000.0,9.6386,9.6728,9.6386,9.6643,69000.0
2010-02-10 14:05:00,11.31,11.32,11.29,11.29,95400.0,9.6728,9.6814,9.6557,9.6557,95400.0
2010-02-10 14:10:00,11.29,11.3,11.27,11.28,47800.0,9.6557,9.6643,9.6386,9.6472,47800.0
2010-02-10 14:15:00,11.28,11.3,11.25,11.28,86100.0,9.6472,9.6643,9.6215,9.6472,86100.0
2010-02-10 14:20:00,11.29,11.29,11.26,11.27,300100.0,9.6557,9.6557,9.6301,9.6386,300100.0
2010-02-10 14:25:00,11.27,11.28,11.23,11.23,63300.0,9.6386,9.6472,9.6044,9.6044,63300.0
2010-02-10 14:30:00,11.23,11.29,11.23,11.28,125900.0,9.6044,9.6557,9.6044,9.6472,125900.0
2010-02-10 14:35:00,11.28,11.29,11.26,11.28,200600.0,9.6472,9.6557,9.6301,9.6472,200600.0
2010-02-10 14:40:00,11.28,11.29,11.27,11.28,79400.0,9.6472,9.6557,9.6386,9.6472,79400.0
2010-02-10 14:45:00,11.28,11.29,11.28,11.28,26900.0,9.6472,9.6557,9.6472,9.6472,26900.0
2010-02-10 14:50:00,11.28,11.3,11.28,11.29,79000.0,9.6472,9.6643,9.6472,9.6557,79000.0
2010-02-10 14:55:00,11.29,11.3,11.29,11.29,19200.0,9.6557,9.6643,9.6557,9.6557,19200.0
2010-02-10 15:00:00,11.29,11.3,11.29,11.29,26100.0,9.6557,9.6643,9.6557,9.6557,26100.0
2010-02-10 15:05:00,11.3,11.31,11.29,11.3,235200.0,9.6643,9.6728,9.6557,9.6643,235200.0
2010-02-10 15:10:00,11.29,11.31,11.28,11.28,372700.0,9.6557,9.6728,9.6472,9.6472,372700.0
2010-02-10 15:15:00,11.28,11.31,11.28,11.29,79000.0,9.6472,9.6728,9.6472,9.6557,79000.0
2010-02-10 15:20:00,11.3,11.3,11.29,11.29,32500.0,9.6643,9.6643,9.6557,9.6557,32500.0
2010-02-10 15:25:00,11.3,11.3,11.28,11.3,299400.0,9.6643,9.6643,9.6472,9.6643,299400.0
2010-02-10 15:30:00,11.29,11.3,11.26,11.27,192100.0,9.6557,9.6643,9.6301,9.6386,192100.0
2010-02-10 15:35:00,11.27,11.27,11.22,11.26,173600.0,9.6386,9.6386,9.5959,9.6301,173600.0
2010-02-10 15:40:00,11.26,11.27,11.22,11.26,228800.0,9.6301,9.6386,9.5959,9.6301,228800.0
2010-02-10 15:45:00,11.26,11.26,11.23,11.25,178500.0,9.6301,9.6301,9.6044,9.6215,178500.0
2010-02-10 15:50:00,11.25,11.26,11.22,11.22,254500.0,9.6215,9.6301,9.5959,9.5959,254500.0
2010-02-10 15:55:00,11.22,11.25,11.22,11.24,469500.0,9.5959,9.6215,9.5959,9.613,469500.0
2010-02-11 09:30:00,11.2,11.3,11.15,11.22,80700.0,9.5788,9.6643,9.536,9.5959,80700.0
2010-02-11 09:35:00,11.22,11.26,11.19,11.22,48000.0,9.5959,9.6301,9.5702,9.5959,48000.0
2010-02-11 09:40:00,11.22,11.25,11.18,11.18,45300.0,9.5959,9.6215,9.5616,9.5616,45300.0
2010-02-11 09:45:00,11.18,11.19,11.14,11.18,53900.0,9.5616,9.5702,9.5274,9.5616,53900.0
2010-02-11 09:50:00,11.18,11.28,11.18,11.27,84400.0,9.5616,9.6472,9.5616,9.6386,84400.0
2010-02-11 09:55:00,11.28,11.42,11.26,11.39,262000.0,9.6472,9.7669,9.6301,9.7413,262000.0
2010-02-11 10:00:00,11.38,11.42,11.36,11.39,235500.0,9.7327,9.7669,9.7156,9.7413,235500.0
2010-02-11 10:05:00,11.39,11.42,11.39,11.41,37400.0,9.7413,9.7669,9.7413,9.7584,37400.0
2010-02-11 10:10:00,11.41,11.49,11.41,11.45,159800.0,9.7584,9.8268,9.7584,9.7926,159800.0
2010-02-11 10:15:00,11.45,11.47,11.43,11.44,95600.0,9.7926,9.8097,9.7755,9.784,95600.0
2010-02-11 10:20:00,11.43,11.48,11.41,11.46,162000.0,9.7755,9.8182,9.7584,9.8011,162000.0
2010-02-11 10:25:00,11.46,11.49,11.46,11.49,58900.0,9.8011,9.8268,9.8011,9.8268,58900.0
2010-02-11 10:30:00,11.48,11.52,11.48,11.49,109600.0,9.8182,9.8524,9.8182,9.8268,109600.0
2010-02-11 10:35:00,11.49,11.52,11.48,11.51,77500.0,9.8268,9.8524,9.8182,9.8439,77500.0
2010-02-11 10:40:00,11.51,11.52,11.46,11.49,108500.0,9.8439,9.8524,9.8011,9.8268,108500.0
2010-02-11 10:45:00,11.49,11.55,11.48,11.53,136900.0,9.8268,9.8781,9.8182,9.861,136900.0
2010-02-11 10:50:00,11.53,11.55,11.5,11.55,131700.0,9.861,9.8781,9.8353,9.8781,131700.0
2010-02-11 10:55:00,11.55,11.6,11.53,11.57,142800.0,9.8781,9.9209,9.861,9.8952,142800.0
2010-02-11 11:00:00,11.56,11.61,11.56,11.61,145000.0,9.8866,9.9294,9.8866,9.9294,145000.0
2010-02-11 11:05:00,11.61,11.62,11.58,11.61,132200.0,9.9294,9.938,9.9037,9.9294,132200.0
2010-02-11 11:10:00,11.61,11.64,11.6,11.61,102400.0,9.9294,9.9551,9.9209,9.9294,102400.0
2010-02-11 11:15:00,11.6,11.61,11.57,11.57,75200.0,9.9209,9.9294,9.8952,9.8952,75200.0
2010-02-11 11:20:00,11.57,11.65,11.57,11.62,281000.0,9.8952,9.9636,9.8952,9.938,281000.0
2010-02-11 11:25:00,11.63,11.67,11.63,11.66,111900.0,9.9465,9.9807,9.9465,9.9722,111900.0
2010-02-11 11:30:00,11.67,11.68,11.62,11.65,95800.0,9.9807,9.9893,9.938,9.9636,95800.0
2010-02-11 11:35:00,11.65,11.68,11.64,11.66,89900.0,9.9636,9.9893,9.9551,9.9722,89900.0
2010-02-11 11:40:00,11.65,11.7,11.64,11.69,170100.0,9.9636,10.0064,9.9551,9.9978,170100.0
2010-02-11 11:45:00,11.69,11.7,11.68,11.69,89300.0,9.9978,10.0064,9.9893,9.9978,89300.0
2010-02-11 11:50:00,11.68,11.7,11.66,11.66,87800.0,9.9893,10.0064,9.9722,9.9722,87800.0
2010-02-11 11:55:00,11.67,11.67,11.63,11.66,67600.0,9.9807,9.9807,9.9465,9.9722,67600.0
2010-02-11 12:00:00,11.66,11.67,11.64,11.64,41600.0,9.9722,9.9807,9.9551,9.9551,41600.0
2010-02-11 12:05:00,11.65,11.66,11.63,11.66,71700.0,9.9636,9.9722,9.9465,9.9722,71700.0
2010-02-11 12:10:00,11.65,11.66,11.62,11.62,66200.0,9.9636,9.9722,9.938,9.938,66200.0
2010-02-11 12:15:00,11.63,11.65,11.62,11.63,65700.0,9.9465,9.9636,9.938,9.9465,65700.0
2010-02-11 12:20:00,11.64,11.67,11.63,11.67,128900.0,9.9551,9.9807,9.9465,9.9807,128900.0
2010-02-11 12:25:00,11.67,11.69,11.66,11.69,36700.0,9.9807,9.9978,9.9722,9.9978,36700.0
2010-02-11 12:30:00,11.69,11.7,11.68,11.7,27800.0,9.9978,10.0064,9.9893,10.0064,27800.0
2010-02-11 12:35:00,11.69,11.7,11.69,11.7,42000.0,9.9978,10.0064,9.9978,10.0064,42000.0
2010-02-11 12:40:00,11.69,11.72,11.69,11.72,103700.0,9.9978,10.0235,9.9978,10.0235,103700.0
2010-02-11 12:45:00,11.72,11.72,11.67,11.68,103500.0,10.0235,10.0235,9.9807,9.9893,103500.0
2010-02-11 12:50:00,11.68,11.69,11.67,11.69,46300.0,9.9893,9.9978,9.9807,9.9978,46300.0
2010-02-11 12:55:00,11.68,11.69,11.67,11.69,56000.0,9.9893,9.9978,9.9807,9.9978,56000.0
2010-02-11 13:00:00,11.69,11.69,11.67,11.68,48300.0,9.9978,9.9978,9.9807,9.9893,48300.0
2010-02-11 13:05:00,11.67,11.68,11.62,11.64,80500.0,9.9807,9.9893,9.938,9.9551,80500.0
2010-02-11 13:10:00,11.65,11.65,11.62,11.64,62100.0,9.9636,9.9636,9.938,9.9551,62100.0
2010-02-11 13:15:00,11.63,11.66,11.63,11.66,110500.0,9.9465,9.9722,9.9465,9.9722,110500.0
2010-02-11 13:20:00,11.66,11.68,11.65,11.65,77100.0,9.9722,9.9893,9.9636,9.9636,77100.0
2010-02-11 13:25:00,11.66,11.66,11.63,11.63,83000.0,9.9722,9.9722,9.9465,9.9465,83000.0
2010-02-11 13:30:00,11.64,11.65,11.63,11.65,62500.0,9.9551,9.9636,9.9465,9.9636,62500.0
2010-02-11 13:35:00,11.65,11.65,11.63,11.64,62300.0,9.9636,9.9636,9.9465,9.9551,62300.0
2010-02-11 13:40:00,11.64,11.69,11.64,11.67,81800.0,9.9551,9.9978,9.9551,9.9807,81800.0
2010-02-11 13:45:00,11.68,11.69,11.65,11.67,70800.0,9.9893,9.9978,9.9636,9.9807,70800.0
2010-02-11 13:50:00,11.67,11.69,11.66,11.69,75300.0,9.9807,9.9978,9.9722,9.9978,75300.0
2010-02-11 13:55:00,11.68,11.69,11.66,11.68,60700.0,9.9893,9.9978,9.9722,9.9893,60700.0
2010-02-11 14:00:00,11.67,11.7,11.66,11.69,85900.0,9.9807,10.0064,9.9722,9.9978,85900.0
2010-02-11 14:05:00,11.68,11.69,11.67,11.68,83200.0,9.9893,9.9978,9.9807,9.9893,83200.0
2010-02-11 14:10:00,11.68,11.68,11.66,11.67,62000.0,9.9893,9.9893,9.9722,9.9807,62000.0
2010-02-11 14:15:00,11.66,11.67,11.65,11.67,56500.0,9.9722,9.9807,9.9636,9.9807,56500.0
2010-02-11 14:20:00,11.67,11.67,11.65,11.66,76300.0,9.9807,9.9807,9.9636,9.9722,76300.0
2010-02-11 14:25:00,11.65,11.69,11.65,11.69,44100.0,9.9636,9.9978,9.9636,9.9978,44100.0
2010-02-11 14:30:00,11.69,11.73,11.68,11.71,246700.0,9.9978,10.032,9.9893,10.0149,246700.0
2010-02-11 14:35:00,11.71,11.71,11.7,11.7,90500.0,10.0149,10.0149,10.0064,10.0064,90500.0
2010-02-11 14:40:00,11.71,11.71,11.69,11.69,133100.0,10.0149,10.0149,9.9978,9.9978,133100.0
2010-02-11 14:45:00,11.69,11.7,11.68,11.68,66000.0,9.9978,10.0064,9.9893,9.9893,66000.0
2010-02-11 14:50:00,11.68,11.7,11.67,11.69,81200.0,9.9893,10.0064,9.9807,9.9978,81200.0
2010-02-11 14:55:00,11.69,11.7,11.68,11.69,105200.0,9.9978,10.0064,9.9893,9.9978,105200.0
2010-02-11 15:00:00,11.68,11.7,11.68,11.69,45800.0,9.9893,10.0064,9.9893,9.9978,45800.0
2010-02-11 15:05:00,11.7,11.72,11.69,11.71,110500.0,10.0064,10.0235,9.9978,10.0149,110500.0
2010-02-11 15:10:00,11.72,11.73,11.71,11.72,109100.0,10.0235,10.032,10.0149,10.0235,109100.0
2010-02-11 15:15:00,11.71,11.73,11.71,11.71,209000.0,10.0149,10.032,10.0149,10.0149,209000.0
2010-02-11 15:20:00,11.72,11.74,11.72,11.73,286500.0,10.0235,10.0406,10.0235,10.032,286500.0
2010-02-11 15:25:00,11.74,11.74,11.73,11.73,31900.0,10.0406,10.0406,10.032,10.032,31900.0
2010-02-11 15:30:00,11.73,11.75,11.73,11.74,69200.0,10.032,10.0491,10.032,10.0406,69200.0
2010-02-11 15:35:00,11.74,11.75,11.7,11.7,173400.0,10.0406,10.0491,10.0064,10.0064,173400.0
2010-02-11 15:40:00,11.7,11.73,11.7,11.72,130700.0,10.0064,10.032,10.0064,10.0235,130700.0
2010-02-11 15:45:00,11.73,11.73,11.7,11.72,231900.0,10.032,10.032,10.0064,10.0235,231900.0
2010-02-11 15:50:00,11.73,11.74,11.71,11.74,261600.0,10.032,10.0406,10.0149,10.0406,261600.0
2010-02-11 15:55:00,11.74,11.74,11.71,11.73,421400.0,10.0406,10.0406,10.0149,10.032,421400.0
2010-02-12 09:30:00,11.54,11.63,11.48,11.58,114900.0,9.8695,9.9465,9.8182,9.9037,114900.0
2010-02-12 09:35:00,11.57,11.7,11.48,11.69,203800.0,9.8952,10.0064,9.8182,9.9978,203800.0
2010-02-12 09:40:00,11.69,11.73,11.67,11.72,101900.0,9.9978,10.032,9.9807,10.0235,101900.0
2010-02-12 09:45:00,11.72,11.73,11.66,11.69,131700.0,10.0235,10.032,9.9722,9.9978,131700.0
2010-02-12 09:50:00,11.7,11.7,11.66,11.66,43500.0,10.0064,10.0064,9.9722,9.9722,43500.0
2010-02-12 09:55:00,11.66,11.75,11.66,11.74,242700.0,9.9722,10.0491,9.9722,10.0406,242700.0
2010-02-12 10:00:00,11.73,11.76,11.68,11.71,297400.0,10.032,10.0577,9.9893,10.0149,297400.0
2010-02-12 10:05:00,11.7,11.8,11.7,11.79,205900.0,10.0064,10.0919,10.0064,10.0833,205900.0
2010-02-12 10:10:00,11.79,11.8,11.7,11.72,149000.0,10.0833,10.0919,10.0064,10.0235,149000.0
2010-02-12 10:15:00,11.72,11.78,11.71,11.73,93700.0,10.0235,10.0748,10.0149,10.032,93700.0
2010-02-12 10:20:00,11.73,11.73,11.68,11.69,72700.0,10.032,10.032,9.9893,9.9978,72700.0
2010-02-12 10:25:00,11.69,11.71,11.64,11.69,165800.0,9.9978,10.0149,9.9551,9.9978,165800.0
2010-02-12 10:30:00,11.7,11.74,11.69,11.74,176000.0,10.0064,10.0406,9.9978,10.0406,176000.0
2010-02-12 10:35:00,11.74,11.75,11.68,11.7,122400.0,10.0406,10.0491,9.9893,10.0064,122400.0
2010-02-12 10:40:00,11.7,11.72,11.68,11.68,127700.0,10.0064,10.0235,9.9893,9.9893,127700.0
2010-02-12 10:45:00,11.68,11.72,11.68,11.7,81300.0,9.9893,10.0235,9.9893,10.0064,81300.0
2010-02-12 10:50:00,11.71,11.73,11.68,11.69,60300.0,10.0149,10.032,9.9893,9.9978,60300.0
2010-02-12 10:55:00,11.69,11.69,11.63,11.65,79400.0,9.9978,9.9978,9.9465,9.9636,79400.0
2010-02-12 11:00:00,11.65,11.67,11.62,11.65,124900.0,9.9636,9.9807,9.938,9.9636,124900.0
2010-02-12 11:05:00,11.65,11.68,11.64,11.66,60600.0,9.9636,9.9893,9.9551,9.9722,60600.0
2010-02-12 11:10:00,11.66,11.71,11.64,11.71,80300.0,9.9722,10.0149,9.9551,10.0149,80300.0
2010-02-12 11:15:00,11.71,11.72,11.68,11.69,47400.0,10.0149,10.0235,9.9893,9.9978,47400.0
2010-02-12 11:20:00,11.69,11.72,11.69,11.69,65100.0,9.9978,10.0235,9.9978,9.9978,65100.0
2010-02-12 11:25:00,11.7,11.71,11.68,11.69,50300.0,10.0064,10.0149,9.9893,9.9978,50300.0
2010-02-12 11:30:00,11.69,11.72,11.69,11.7,45000.0,9.9978,10.0235,9.9978,10.0064,45000.0
2010-02-12 11:35:00,11.71,11.73,11.71,11.73,35800.0,10.0149,10.032,10.0149,10.032,35800.0
2010-02-12 11:40:00,11.72,11.75,11.72,11.73,44700.0,10.0235,10.0491,10.0235,10.032,44700.0
2010-02-12 11:45:00,11.73,11.73,11.72,11.73,13700.0,10.032,10.032,10.0235,10.032,13700.0
2010-02-12 11:50:00,11.73,11.74,11.72,11.73,36300.0,10.032,10.0406,10.0235,10.032,36300.0
2010-02-12 11:55:00,11.74,11.74,11.71,11.71,41300.0,10.0406,10.0406,10.0149,10.0149,41300.0
2010-02-12 12:00:00,11.72,11.76,11.71,11.76,43900.0,10.0235,10.0577,10.0149,10.0577,43900.0
2010-02-12 12:05:00,11.76,11.77,11.73,11.76,36600.0,10.0577,10.0662,10.032,10.0577,36600.0
2010-02-12 12:10:00,11.76,11.78,11.75,11.76,43800.0,10.0577,10.0748,10.0491,10.0577,43800.0
2010-02-12 12:15:00,11.77,11.79,11.75,11.75,95400.0,10.0662,10.0833,10.0491,10.0491,95400.0
2010-02-12 12:20:00,11.75,11.79,11.75,11.77,56500.0,10.0491,10.0833,10.0491,10.0662,56500.0
2010-02-12 12:25:00,11.76,11.77,11.75,11.75,36800.0,10.0577,10.0662,10.0491,10.0491,36800.0
2010-02-12 12:30:00,11.76,11.77,11.74,11.75,73400.0,10.0577,10.0662,10.0406,10.0491,73400.0
2010-02-12 12:35:00,11.76,11.76,11.73,11.74,87400.0,10.0577,10.0577,10.032,10.0406,87400.0
2010-02-12 12:40:00,11.75,11.75,11.7,11.7,79300.0,10.0491,10.0491,10.0064,10.0064,79300.0
2010-02-12 12:45:00,11.71,11.75,11.7,11.73,94400.0,10.0149,10.0491,10.0064,10.032,94400.0
2010-02-12 12:50:00,11.72,11.74,11.71,11.73,57500.0,10.0235,10.0406,10.0149,10.032,57500.0
2010-02-12 12:55:00,11.73,11.74,11.71,11.74,59300.0,10.032,10.0406,10.0149,10.0406,59300.0
2010-02-12 13:00:00,11.73,11.74,11.73,11.73,31800.0,10.032,10.0406,10.032,10.032,31800.0
2010-02-12 13:05:00,11.74,11.74,11.73,11.73,24100.0,10.0406,10.0406,10.032,10.032,24100.0
2010-02-12 13:10:00,11.74,11.74,11.72,11.72,65400.0,10.0406,10.0406,10.0235,10.0235,65400.0
2010-02-12 13:15:00,11.73,11.74,11.71,11.72,179700.0,10.032,10.0406,10.0149,10.0235,179700.0
2010-02-12 13:20:00,11.71,11.72,11.67,11.69,80800.0,10.0149,10.0235,9.9807,9.9978,80800.0
2010-02-12 13:25:00,11.69,11.7,11.68,11.68,27300.0,9.9978,10.0064,9.9893,9.9893,27300.0
2010-02-12 13:30:00,11.68,11.68,11.64,11.68,70300.0,9.9893,9.9893,9.9551,9.9893,70300.0
2010-02-12 13:35:00,11.67,11.67,11.65,11.66,66800.0,9.9807,9.9807,9.9636,9.9722,66800.0
2010-02-12 13:40:00,11.65,11.72,11.65,11.7,75100.0,9.9636,10.0235,9.9636,10.0064,75100.0
2010-02-12 13:45:00,11.7,11.7,11.69,11.69,52100.0,10.0064,10.0064,9.9978,9.9978,52100.0
2010-02-12 13:50:00,11.69,11.72,11.69,11.72,72000.0,9.9978,10.0235,9.9978,10.0235,72000.0
2010-02-12 13:55:00,11.71,11.72,11.71,11.71,27500.0,10.0149,10.0235,10.0149,10.0149,27500.0
2010-02-12 14:00:00,11.72,11.72,11.7,11.71,42400.0,10.0235,10.0235,10.0064,10.0149,42400.0
2010-02-12 14:05:00,11.71,11.72,11.71,11.71,20900.0,10.0149,10.0235,10.0149,10.0149,20900.0
2010-02-12 14:10:00,11.71,11.72,11.71,11.72,39200.0,10.0149,10.0235,10.0149,10.0235,39200.0
2010-02-12 14:15:00,11.72,11.74,11.72,11.74,60800.0,10.0235,10.0406,10.0235,10.0406,60800.0
2010-02-12 14:20:00,11.74,11.78,11.74,11.75,88600.0,10.0406,10.0748,10.0406,10.0491,88600.0
2010-02-12 14:25:00,11.75,11.76,11.73,11.75,71700.0,10.0491,10.0577,10.032,10.0491,71700.0
2010-02-12 14:30:00,11.75,11.75,11.73,11.75,32300.0,10.0491,10.0491,10.032,10.0491,32300.0
2010-02-12 14:35:00,11.74,11.75,11.71,11.73,41800.0,10.0406,10.0491,10.0149,10.032,41800.0
2010-02-12 14:40:00,11.74,11.74,11.69,11.7,24700.0,10.0406,10.0406,9.9978,10.0064,24700.0
2010-02-12 14:45:00,11.7,11.72,11.69,11.72,20300.0,10.0064,10.0235,9.9978,10.0235,20300.0
2010-02-12 14:50:00,11.72,11.74,11.71,11.72,26300.0,10.0235,10.0406,10.0149,10.0235,26300.0
2010-02-12 14:55:00,11.73,11.73,11.69,11.72,51700.0,10.032,10.032,9.9978,10.0235,51700.0
2010-02-12 15:00:00,11.71,11.72,11.68,11.7,53200.0,10.0149,10.0235,9.9893,10.0064,53200.0
2010-02-12 15:05:00,11.69,11.73,11.68,11.73,70500.0,9.9978,10.032,9.9893,10.032,70500.0
2010-02-12 15:10:00,11.73,11.73,11.7,11.72,67200.0,10.032,10.032,10.0064,10.0235,67200.0
2010-02-12 15:15:00,11.72,11.72,11.69,11.7,49700.0,10.0235,10.0235,9.9978,10.0064,49700.0
2010-02-12 15:20:00,11.71,11.72,11.7,11.72,36500.0,10.0149,10.0235,10.0064,10.0235,36500.0
2010-02-12 15:25:00,11.71,11.73,11.7,11.71,52700.0,10.0149,10.032,10.0064,10.0149,52700.0
2010-02-12 15:30:00,11.71,11.72,11.68,11.72,46000.0,10.0149,10.0235,9.9893,10.0235,46000.0
2010-02-12 15:35:00,11.72,11.73,11.69,11.69,58000.0,10.0235,10.032,9.9978,9.9978,58000.0
2010-02-12 15:40:00,11.69,11.73,11.69,11.71,109100.0,9.9978,10.032,9.9978,10.0149,109100.0
2010-02-12 15:45:00,11.72,11.73,11.71,11.72,49800.0,10.0235,10.032,10.0149,10.0235,49800.0
2010-02-12 15:50:00,11.73,11.74,11.71,11.72,125400.0,10.032,10.0406,10.0149,10.0235,125400.0
2010-02-12 15:55:00,11.72,11.75,11.72,11.74,214700.0,10.0235,10.0491,10.0235,10.0406,214700.0
2010-02-16 09:30:00,11.46,11.61,11.27,11.48,459600.0,9.8011,9.9294,9.6386,9.8182,459600.0
2010-02-16 09:35:00,11.47,11.47,11.36,11.39,202300.0,9.8097,9.8097,9.7156,9.7413,202300.0
2010-02-16 09:40:00,11.39,11.41,11.37,11.41,142900.0,9.7413,9.7584,9.7241,9.7584,142900.0
2010-02-16 09:45:00,11.41,11.42,11.38,11.39,112300.0,9.7584,9.7669,9.7327,9.7413,112300.0
2010-02-16 09:50:00,11.4,11.41,11.38,11.4,117600.0,9.7498,9.7584,9.7327,9.7498,117600.0
2010-02-16 09:55:00,11.4,11.4,11.37,11.4,173800.0,9.7498,9.7498,9.7241,9.7498,173800.0
2010-02-16 10:00:00,11.4,11.44,11.38,11.4,295700.0,9.7498,9.784,9.7327,9.7498,295700.0
2010-02-16 10:05:00,11.41,11.43,11.39,11.4,268500.0,9.7584,9.7755,9.7413,9.7498,268500.0
2010-02-16 10:10:00,11.39,11.43,11.39,11.43,95900.0,9.7413,9.7755,9.7413,9.7755,95900.0
2010-02-16 10:15:00,11.44,11.47,11.43,11.46,186000.0,9.784,9.8097,9.7755,9.8011,186000.0
2010-02-16 10:20:00,11.46,11.49,11.45,11.46,95400.0,9.8011,9.8268,9.7926,9.8011,95400.0
2010-02-16 10:25:00,11.46,11.5,11.46,11.48,290900.0,9.8011,9.8353,9.8011,9.8182,290900.0
2010-02-16 10:30:00,11.48,11.5,11.47,11.5,196700.0,9.8182,9.8353,9.8097,9.8353,196700.0
2010-02-16 10:35:00,11.49,11.57,11.49,11.54,120900.0,9.8268,9.8952,9.8268,9.8695,120900.0
2010-02-16 10:40:00,11.53,11.58,11.53,11.56,150100.0,9.861,9.9037,9.861,9.8866,150100.0
2010-02-16 10:45:00,11.55,11.55,11.52,11.52,119400.0,9.8781,9.8781,9.8524,9.8524,119400.0
2010-02-16 10:50:00,11.52,11.53,11.49,11.5,255800.0,9.8524,9.861,9.8268,9.8353,255800.0
2010-02-16 10:55:00,11.5,11.54,11.5,11.52,135400.0,9.8353,9.8695,9.8353,9.8524,135400.0
2010-02-16 11:00:00,11.53,11.54,11.52,11.53,21600.0,9.861,9.8695,9.8524,9.861,21600.0
2010-02-16 11:05:00,11.54,11.54,11.53,11.54,32100.0,9.8695,9.8695,9.861,9.8695,32100.0
2010-02-16 11:10:00,11.54,11.54,11.52,11.52,20100.0,9.8695,9.8695,9.8524,9.8524,20100.0
2010-02-16 11:15:00,11.53,11.54,11.51,11.54,56500.0,9.861,9.8695,9.8439,9.8695,56500.0
2010-02-16 11:20:00,11.54,11.55,11.53,11.54,88900.0,9.8695,9.8781,9.861,9.8695,88900.0
2010-02-16 11:25:00,11.55,11.55,11.52,11.52,87100.0,9.8781,9.8781,9.8524,9.8524,87100.0
2010-02-16 11:30:00,11.53,11.55,11.52,11.55,160600.0,9.861,9.8781,9.8524,9.8781,160600.0
2010-02-16 11:35:00,11.55,11.55,11.52,11.53,30300.0,9.8781,9.8781,9.8524,9.861,30300.0
2010-02-16 11:40:00,11.52,11.55,11.52,11.55,44500.0,9.8524,9.8781,9.8524,9.8781,44500.0
2010-02-16 11:45:00,11.54,11.55,11.51,11.52,98200.0,9.8695,9.8781,9.8439,9.8524,98200.0
2010-02-16 11:50:00,11.52,11.52,11.48,11.49,48100.0,9.8524,9.8524,9.8182,9.8268,48100.0
2010-02-16 11:55:00,11.49,11.49,11.47,11.49,76900.0,9.8268,9.8268,9.8097,9.8268,76900.0
2010-02-16 12:00:00,11.49,11.49,11.46,11.48,58800.0,9.8268,9.8268,9.8011,9.8182,58800.0
2010-02-16 12:05:00,11.48,11.49,11.47,11.49,36100.0,9.8182,9.8268,9.8097,9.8268,36100.0
2010-02-16 12:10:00,11.48,11.49,11.48,11.49,55900.0,9.8182,9.8268,9.8182,9.8268,55900.0
2010-02-16 12:15:00,11.5,11.5,11.49,11.5,51300.0,9.8353,9.8353,9.8268,9.8353,51300.0
2010-02-16 12:20:00,11.5,11.51,11.49,11.51,20200.0,9.8353,9.8439,9.8268,9.8439,20200.0
2010-02-16 12:25:00,11.51,11.51,11.49,11.5,55100.0,9.8439,9.8439,9.8268,9.8353,55100.0
2010-02-16 12:30:00,11.5,11.51,11.49,11.51,34500.0,9.8353,9.8439,9.8268,9.8439,34500.0
2010-02-16 12:35:00,11.51,11.52,11.5,11.51,31300.0,9.8439,9.8524,9.8353,9.8439,31300.0
2010-02-16 12:40:00,11.51,11.54,11.5,11.54,66200.0,9.8439,9.8695,9.8353,9.8695,66200.0
2010-02-16 12:45:00,11.54,11.55,11.53,11.53,45000.0,9.8695,9.8781,9.861,9.861,45000.0
2010-02-16 12:50:00,11.53,11.55,11.53,11.55,35200.0,9.861,9.8781,9.861,9.8781,35200.0
2010-02-16 12:55:00,11.54,11.55,11.52,11.52,80200.0,9.8695,9.8781,9.8524,9.8524,80200.0
2010-02-16 13:00:00,11.53,11.55,11.52,11.54,77100.0,9.861,9.8781,9.8524,9.8695,77100.0
2010-02-16 13:05:00,11.54,11.55,11.53,11.54,30800.0,9.8695,9.8781,9.861,9.8695,30800.0
2010-02-16 13:10:00,11.54,11.54,11.53,11.53,11900.0,9.8695,9.8695,9.861,9.861,11900.0
2010-02-16 13:15:00,11.54,11.55,11.53,11.55,39300.0,9.8695,9.8781,9.861,9.8781,39300.0
2010-02-16 13:20:00,11.55,11.55,11.53,11.54,120800.0,9.8781,9.8781,9.861,9.8695,120800.0
2010-02-16 13:25:00,11.53,11.54,11.51,11.52,156400.0,9.861,9.8695,9.8439,9.8524,156400.0
2010-02-16 13:30:00,11.52,11.53,11.5,11.5,89300.0,9.8524,9.861,9.8353,9.8353,89300.0
2010-02-16 13:35:00,11.51,11.52,11.5,11.51,84200.0,9.8439,9.8524,9.8353,9.8439,84200.0
2010-02-16 13:40:00,11.51,11.51,11.5,11.51,15100.0,9.8439,9.8439,9.8353,9.8439,15100.0
2010-02-16 13:45:00,11.5,11.52,11.5,11.51,95700.0,9.8353,9.8524,9.8353,9.8439,95700.0
2010-02-16 13:50:00,11.51,11.52,11.51,11.52,26100.0,9.8439,9.8524,9.8439,9.8524,26100.0
2010-02-16 13:55:00,11.52,11.52,11.51,11.51,12200.0,9.8524,9.8524,9.8439,9.8439,12200.0
2010-02-16 14:00:00,11.52,11.53,11.52,11.52,32900.0,9.8524,9.861,9.8524,9.8524,32900.0
2010-02-16 14:05:00,11.52,11.56,11.52,11.56,32900.0,9.8524,9.8866,9.8524,9.8866,32900.0
2010-02-16 14:10:00,11.56,11.56,11.55,11.56,51500.0,9.8866,9.8866,9.8781,9.8866,51500.0
2010-02-16 14:15:00,11.56,11.56,11.55,11.56,39700.0,9.8866,9.8866,9.8781,9.8866,39700.0
2010-02-16 14:20:00,11.55,11.57,11.55,11.57,45100.0,9.8781,9.8952,9.8781,9.8952,45100.0
2010-02-16 14:25:00,11.56,11.58,11.56,11.57,47100.0,9.8866,9.9037,9.8866,9.8952,47100.0
2010-02-16 14:30:00,11.56,11.57,11.55,11.55,57300.0,9.8866,9.8952,9.8781,9.8781,57300.0
2010-02-16 14:35:00,11.56,11.57,11.55,11.56,45900.0,9.8866,9.8952,9.8781,9.8866,45900.0
2010-02-16 14:40:00,11.55,11.57,11.55,11.57,65200.0,9.8781,9.8952,9.8781,9.8952,65200.0
2010-02-16 14:45:00,11.57,11.58,11.57,11.57,20300.0,9.8952,9.9037,9.8952,9.8952,20300.0
2010-02-16 14:50:00,11.57,11.58,11.57,11.57,68300.0,9.8952,9.9037,9.8952,9.8952,68300.0
2010-02-16 14:55:00,11.57,11.58,11.54,11.54,84800.0,9.8952,9.9037,9.8695,9.8695,84800.0
2010-02-16 15:00:00,11.54,11.55,11.54,11.55,45000.0,9.8695,9.8781,9.8695,9.8781,45000.0
2010-02-16 15:05:00,11.55,11.57,11.55,11.57,46800.0,9.8781,9.8952,9.8781,9.8952,46800.0
2010-02-16 15:10:00,11.57,11.6,11.56,11.59,76600.0,9.8952,9.9209,9.8866,9.9123,76600.0
2010-02-16 15:15:00,11.59,11.59,11.58,11.59,36600.0,9.9123,9.9123,9.9037,9.9123,36600.0
2010-02-16 15:20:00,11.59,11.59,11.58,11.59,49300.0,9.9123,9.9123,9.9037,9.9123,49300.0
2010-02-16 15:25:00,11.59,11.6,11.59,11.6,68800.0,9.9123,9.9209,9.9123,9.9209,68800.0
2010-02-16 15:30:00,11.6,11.63,11.59,11.63,81900.0,9.9209,9.9465,9.9123,9.9465,81900.0
2010-02-16 15:35:00,11.63,11.66,11.6,11.62,308100.0,9.9465,9.9722,9.9209,9.938,308100.0
2010-02-16 15:40:00,11.61,11.66,11.6,11.65,243400.0,9.9294,9.9722,9.9209,9.9636,243400.0
2010-02-16 15:45:00,11.64,11.66,11.64,11.65,98500.0,9.9551,9.9722,9.9551,9.9636,98500.0
2010-02-16 15:50:00,11.65,11.65,11.64,11.64,88200.0,9.9636,9.9636,9.9551,9.9551,88200.0
2010-02-16 15:55:00,11.65,11.65,11.64,11.65,228700.0,9.9636,9.9636,9.9551,9.9636,228700.0
2010-02-17 09:30:00,11.73,11.75,11.63,11.73,196100.0,10.032,10.0491,9.9465,10.032,196100.0
2010-02-17 09:35:00,11.73,11.82,11.73,11.81,259600.0,10.032,10.109,10.032,10.1005,259600.0
2010-02-17 09:40:00,11.8,11.82,11.77,11.79,175100.0,10.0919,10.109,10.0662,10.0833,175100.0
2010-02-17 09:45:00,11.78,11.79,11.73,11.75,130000.0,10.0748,10.0833,10.032,10.0491,130000.0
2010-02-17 09:50:00,11.75,11.75,11.69,11.71,102100.0,10.0491,10.0491,9.9978,10.0149,102100.0
2010-02-17 09:55:00,11.71,11.74,11.7,11.72,123300.0,10.0149,10.0406,10.0064,10.0235,123300.0
2010-02-17 10:00:00,11.72,11.73,11.69,11.69,110700.0,10.0235,10.032,9.9978,9.9978,110700.0
2010-02-17 10:05:00,11.69,11.7,11.62,11.63,120300.0,9.9978,10.0064,9.938,9.9465,120300.0
2010-02-17 10:10:00,11.63,11.67,11.62,11.65,116500.0,9.9465,9.9807,9.938,9.9636,116500.0
2010-02-17 10:15:00,11.66,11.74,11.65,11.72,431000.0,9.9722,10.0406,9.9636,10.0235,431000.0
2010-02-17 10:20:00,11.71,11.74,11.7,11.74,112000.0,10.0149,10.0406,10.0064,10.0406,112000.0
2010-02-17 10:25:00,11.74,11.77,11.71,11.75,153300.0,10.0406,10.0662,10.0149,10.0491,153300.0
2010-02-17 10:30:00,11.75,11.76,11.72,11.74,79700.0,10.0491,10.0577,10.0235,10.0406,79700.0
2010-02-17 10:35:00,11.74,11.74,11.71,11.72,69000.0,10.0406,10.0406,10.0149,10.0235,69000.0
2010-02-17 10:40:00,11.71,11.73,11.68,11.68,148000.0,10.0149,10.032,9.9893,9.9893,148000.0
2010-02-17 10:45:00,11.69,11.69,11.64,11.65,75100.0,9.9978,9.9978,9.9551,9.9636,75100.0
2010-02-17 10:50:00,11.65,11.66,11.59,11.59,121900.0,9.9636,9.9722,9.9123,9.9123,121900.0
2010-02-17 10:55:00,11.59,11.6,11.55,11.55,85600.0,9.9123,9.9209,9.8781,9.8781,85600.0
2010-02-17 11:00:00,11.54,11.55,11.49,11.52,167900.0,9.8695,9.8781,9.8268,9.8524,167900.0
2010-02-17 11:05:00,11.53,11.58,11.52,11.56,140100.0,9.861,9.9037,9.8524,9.8866,140100.0
2010-02-17 11:10:00,11.56,11.58,11.55,11.56,43700.0,9.8866,9.9037,9.8781,9.8866,43700.0
2010-02-17 11:15:00,11.57,11.58,11.55,11.55,74200.0,9.8952,9.9037,9.8781,9.8781,74200.0
2010-02-17 11:20:00,11.56,11.56,11.48,11.48,348100.0,9.8866,9.8866,9.8182,9.8182,348100.0
2010-02-17 11:25:00,11.48,11.49,11.41,11.44,359500.0,9.8182,9.8268,9.7584,9.784,359500.0
2010-02-17 11:30:00,11.43,11.48,11.42,11.46,164600.0,9.7755,9.8182,9.7669,9.8011,164600.0
2010-02-17 11:35:00,11.46,11.49,11.45,11.48,62900.0,9.8011,9.8268,9.7926,9.8182,62900.0
2010-02-17 11:40:00,11.49,11.5,11.47,11.47,39100.0,9.8268,9.8353,9.8097,9.8097,39100.0
2010-02-17 11:45:00,11.48,11.54,11.47,11.53,115200.0,9.8182,9.8695,9.8097,9.861,115200.0
2010-02-17 11:50:00,11.53,11.54,11.53,11.53,20500.0,9.861,9.8695,9.861,9.861,20500.0
2010-02-17 11:55:00,11.53,11.54,11.53,11.54,8200.0,9.861,9.8695,9.861,9.8695,8200.0
2010-02-17 12:00:00,11.54,11.54,11.53,11.54,23600.0,9.8695,9.8695,9.861,9.8695,23600.0
2010-02-17 12:05:00,11.54,11.56,11.53,11.56,24800.0,9.8695,9.8866,9.861,9.8866,24800.0
2010-02-17 12:10:00,11.56,11.58,11.55,11.58,16600.0,9.8866,9.9037,9.8781,9.9037,16600.0
2010-02-17 12:15:00,11.57,11.58,11.57,11.57,33700.0,9.8952,9.9037,9.8952,9.8952,33700.0
2010-02-17 12:20:00,11.58,11.58,11.56,11.57,55800.0,9.9037,9.9037,9.8866,9.8952,55800.0
2010-02-17 12:25:00,11.57,11.57,11.56,11.57,6100.0,9.8952,9.8952,9.8866,9.8952,6100.0
2010-02-17 12:30:00,11.57,11.59,11.56,11.59,27200.0,9.8952,9.9123,9.8866,9.9123,27200.0
2010-02-17 12:35:00,11.59,11.59,11.57,11.58,11400.0,9.9123,9.9123,9.8952,9.9037,11400.0
2010-02-17 12:40:00,11.57,11.58,11.57,11.57,6900.0,9.8952,9.9037,9.8952,9.8952,6900.0
2010-02-17 12:45:00,11.57,11.59,11.57,11.59,25200.0,9.8952,9.9123,9.8952,9.9123,25200.0
2010-02-17 12:50:00,11.59,11.59,11.58,11.59,6500.0,9.9123,9.9123,9.9037,9.9123,6500.0
2010-02-17 12:55:00,11.58,11.59,11.58,11.59,13900.0,9.9037,9.9123,9.9037,9.9123,13900.0
2010-02-17 13:00:00,11.59,11.59,11.58,11.59,12500.0,9.9123,9.9123,9.9037,9.9123,12500.0
2010-02-17 13:05:00,11.59,11.59,11.58,11.59,14100.0,9.9123,9.9123,9.9037,9.9123,14100.0
2010-02-17 13:10:00,11.59,11.59,11.58,11.59,16400.0,9.9123,9.9123,9.9037,9.9123,16400.0
2010-02-17 13:15:00,11.59,11.59,11.58,11.59,27300.0,9.9123,9.9123,9.9037,9.9123,27300.0
2010-02-17 13:20:00,11.59,11.59,11.58,11.59,21800.0,9.9123,9.9123,9.9037,9.9123,21800.0
2010-02-17 13:25:00,11.59,11.59,11.58,11.58,29600.0,9.9123,9.9123,9.9037,9.9037,29600.0
2010-02-17 13:30:00,11.58,11.59,11.58,11.59,29100.0,9.9037,9.9123,9.9037,9.9123,29100.0
2010-02-17 13:35:00,11.59,11.59,11.58,11.59,41500.0,9.9123,9.9123,9.9037,9.9123,41500.0
2010-02-17 13:40:00,11.59,11.59,11.58,11.59,14200.0,9.9123,9.9123,9.9037,9.9123,14200.0
2010-02-17 13:45:00,11.59,11.59,11.58,11.59,24000.0,9.9123,9.9123,9.9037,9.9123,24000.0
2010-02-17 13:50:00,11.58,11.59,11.58,11.59,34500.0,9.9037,9.9123,9.9037,9.9123,34500.0
2010-02-17 13:55:00,11.59,11.59,11.58,11.58,25200.0,9.9123,9.9123,9.9037,9.9037,25200.0
2010-02-17 14:00:00,11.58,11.59,11.56,11.56,123700.0,9.9037,9.9123,9.8866,9.8866,123700.0
2010-02-17 14:05:00,11.57,11.58,11.56,11.58,110300.0,9.8952,9.9037,9.8866,9.9037,110300.0
2010-02-17 14:10:00,11.57,11.58,11.57,11.57,76300.0,9.8952,9.9037,9.8952,9.8952,76300.0
2010-02-17 14:15:00,11.57,11.58,11.57,11.58,69100.0,9.8952,9.9037,9.8952,9.9037,69100.0
2010-02-17 14:20:00,11.57,11.58,11.57,11.58,35900.0,9.8952,9.9037,9.8952,9.9037,35900.0
2010-02-17 14:25:00,11.58,11.58,11.57,11.57,20900.0,9.9037,9.9037,9.8952,9.8952,20900.0
2010-02-17 14:30:00,11.58,11.58,11.57,11.57,31100.0,9.9037,9.9037,9.8952,9.8952,31100.0
2010-02-17 14:35:00,11.58,11.58,11.57,11.58,10900.0,9.9037,9.9037,9.8952,9.9037,10900.0
2010-02-17 14:40:00,11.57,11.59,11.57,11.59,30000.0,9.8952,9.9123,9.8952,9.9123,30000.0
2010-02-17 14:45:00,11.59,11.59,11.58,11.58,28300.0,9.9123,9.9123,9.9037,9.9037,28300.0
2010-02-17 14:50:00,11.58,11.59,11.57,11.58,87100.0,9.9037,9.9123,9.8952,9.9037,87100.0
2010-02-17 14:55:00,11.57,11.58,11.57,11.58,18500.0,9.8952,9.9037,9.8952,9.9037,18500.0
2010-02-17 15:00:00,11.58,11.58,11.57,11.58,16900.0,9.9037,9.9037,9.8952,9.9037,16900.0
2010-02-17 15:05:00,11.58,11.58,11.57,11.57,45300.0,9.9037,9.9037,9.8952,9.8952,45300.0
2010-02-17 15:10:00,11.58,11.58,11.57,11.58,32000.0,9.9037,9.9037,9.8952,9.9037,32000.0
2010-02-17 15:15:00,11.58,11.58,11.57,11.58,40000.0,9.9037,9.9037,9.8952,9.9037,40000.0
2010-02-17 15:20:00,11.58,11.58,11.57,11.58,49400.0,9.9037,9.9037,9.8952,9.9037,49400.0
2010-02-17 15:25:00,11.58,11.58,11.57,11.58,35400.0,9.9037,9.9037,9.8952,9.9037,35400.0
2010-02-17 15:30:00,11.58,11.61,11.57,11.61,89200.0,9.9037,9.9294,9.8952,9.9294,89200.0
2010-02-17 15:35:00,11.61,11.63,11.61,11.62,89700.0,9.9294,9.9465,9.9294,9.938,89700.0
2010-02-17 15:40:00,11.61,11.62,11.6,11.6,107700.0,9.9294,9.938,9.9209,9.9209,107700.0
2010-02-17 15:45:00,11.61,11.61,11.59,11.59,136100.0,9.9294,9.9294,9.9123,9.9123,136100.0
2010-02-17 15:50:00,11.59,11.6,11.59,11.59,128000.0,9.9123,9.9209,9.9123,9.9123,128000.0
2010-02-17 15:55:00,11.59,11.6,11.59,11.59,172400.0,9.9123,9.9209,9.9123,9.9123,172400.0
2010-02-18 09:30:00,11.62,11.62,11.45,11.51,107700.0,9.938,9.938,9.7926,9.8439,107700.0
2010-02-18 09:35:00,11.52,11.55,11.48,11.48,131600.0,9.8524,9.8781,9.8182,9.8182,131600.0
2010-02-18 09:40:00,11.49,11.53,11.48,11.52,78500.0,9.8268,9.861,9.8182,9.8524,78500.0
2010-02-18 09:45:00,11.52,11.55,11.52,11.55,37500.0,9.8524,9.8781,9.8524,9.8781,37500.0
2010-02-18 09:50:00,11.55,11.6,11.53,11.56,75800.0,9.8781,9.9209,9.861,9.8866,75800.0
2010-02-18 09:55:00,11.56,11.58,11.56,11.57,22100.0,9.8866,9.9037,9.8866,9.8952,22100.0
2010-02-18 10:00:00,11.56,11.59,11.54,11.55,82500.0,9.8866,9.9123,9.8695,9.8781,82500.0
2010-02-18 10:05:00,11.55,11.56,11.49,11.51,94100.0,9.8781,9.8866,9.8268,9.8439,94100.0
2010-02-18 10:10:00,11.51,11.52,11.49,11.5,107500.0,9.8439,9.8524,9.8268,9.8353,107500.0
2010-02-18 10:15:00,11.5,11.5,11.46,11.47,84500.0,9.8353,9.8353,9.8011,9.8097,84500.0
2010-02-18 10:20:00,11.46,11.48,11.43,11.44,70400.0,9.8011,9.8182,9.7755,9.784,70400.0
2010-02-18 10:25:00,11.44,11.44,11.4,11.42,83400.0,9.784,9.784,9.7498,9.7669,83400.0
2010-02-18 10:30:00,11.43,11.44,11.39,11.4,119900.0,9.7755,9.784,9.7413,9.7498,119900.0
2010-02-18 10:35:00,11.4,11.48,11.4,11.48,71100.0,9.7498,9.8182,9.7498,9.8182,71100.0
2010-02-18 10:40:00,11.48,11.5,11.46,11.48,60000.0,9.8182,9.8353,9.8011,9.8182,60000.0
2010-02-18 10:45:00,11.48,11.48,11.44,11.44,32100.0,9.8182,9.8182,9.784,9.784,32100.0
2010-02-18 10:50:00,11.45,11.45,11.42,11.43,59900.0,9.7926,9.7926,9.7669,9.7755,59900.0
2010-02-18 10:55:00,11.43,11.45,11.43,11.44,71800.0,9.7755,9.7926,9.7755,9.784,71800.0
2010-02-18 11:00:00,11.44,11.46,11.43,11.46,64700.0,9.784,9.8011,9.7755,9.8011,64700.0
2010-02-18 11:05:00,11.46,11.47,11.44,11.47,36000.0,9.8011,9.8097,9.784,9.8097,36000.0
2010-02-18 11:10:00,11.47,11.5,11.47,11.47,35800.0,9.8097,9.8353,9.8097,9.8097,35800.0
2010-02-18 11:15:00,11.47,11.48,11.46,11.46,19000.0,9.8097,9.8182,9.8011,9.8011,19000.0
2010-02-18 11:20:00,11.46,11.49,11.46,11.48,45800.0,9.8011,9.8268,9.8011,9.8182,45800.0
2010-02-18 11:25:00,11.48,11.5,11.43,11.43,116000.0,9.8182,9.8353,9.7755,9.7755,116000.0
2010-02-18 11:30:00,11.43,11.46,11.43,11.45,45200.0,9.7755,9.8011,9.7755,9.7926,45200.0
2010-02-18 11:35:00,11.45,11.45,11.43,11.44,25800.0,9.7926,9.7926,9.7755,9.784,25800.0
2010-02-18 11:40:00,11.45,11.47,11.44,11.46,27500.0,9.7926,9.8097,9.784,9.8011,27500.0
2010-02-18 11:45:00,11.46,11.48,11.44,11.44,25500.0,9.8011,9.8182,9.784,9.784,25500.0
2010-02-18 11:50:00,11.43,11.46,11.43,11.45,26100.0,9.7755,9.8011,9.7755,9.7926,26100.0
2010-02-18 11:55:00,11.44,11.45,11.42,11.42,11900.0,9.784,9.7926,9.7669,9.7669,11900.0
2010-02-18 12:00:00,11.43,11.45,11.43,11.44,19000.0,9.7755,9.7926,9.7755,9.784,19000.0
2010-02-18 12:05:00,11.44,11.44,11.42,11.43,9700.0,9.784,9.784,9.7669,9.7755,9700.0
2010-02-18 12:10:00,11.43,11.44,11.41,11.43,58100.0,9.7755,9.784,9.7584,9.7755,58100.0
2010-02-18 12:15:00,11.42,11.42,11.41,11.42,3700.0,9.7669,9.7669,9.7584,9.7669,3700.0
2010-02-18 12:20:00,11.41,11.42,11.41,11.41,7100.0,9.7584,9.7669,9.7584,9.7584,7100.0
2010-02-18 12:25:00,11.42,11.43,11.41,11.43,19200.0,9.7669,9.7755,9.7584,9.7755,19200.0
2010-02-18 12:30:00,11.43,11.43,11.41,11.42,72400.0,9.7755,9.7755,9.7584,9.7669,72400.0
2010-02-18 12:35:00,11.42,11.42,11.4,11.41,67800.0,9.7669,9.7669,9.7498,9.7584,67800.0
2010-02-18 12:40:00,11.41,11.42,11.4,11.42,28400.0,9.7584,9.7669,9.7498,9.7669,28400.0
2010-02-18 12:45:00,11.42,11.43,11.37,11.39,104600.0,9.7669,9.7755,9.7241,9.7413,104600.0
2010-02-18 12:50:00,11.38,11.4,11.38,11.4,17500.0,9.7327,9.7498,9.7327,9.7498,17500.0
2010-02-18 12:55:00,11.4,11.4,11.39,11.4,10100.0,9.7498,9.7498,9.7413,9.7498,10100.0
2010-02-18 13:00:00,11.4,11.41,11.39,11.41,38200.0,9.7498,9.7584,9.7413,9.7584,38200.0
2010-02-18 13:05:00,11.41,11.41,11.4,11.41,13300.0,9.7584,9.7584,9.7498,9.7584,13300.0
2010-02-18 13:10:00,11.41,11.42,11.41,11.42,24100.0,9.7584,9.7669,9.7584,9.7669,24100.0
2010-02-18 13:15:00,11.42,11.42,11.41,11.41,53600.0,9.7669,9.7669,9.7584,9.7584,53600.0
2010-02-18 13:20:00,11.41,11.44,11.4,11.43,91000.0,9.7584,9.784,9.7498,9.7755,91000.0
2010-02-18 13:25:00,11.42,11.43,11.42,11.42,8400.0,9.7669,9.7755,9.7669,9.7669,8400.0
2010-02-18 13:30:00,11.43,11.46,11.43,11.46,51200.0,9.7755,9.8011,9.7755,9.8011,51200.0
2010-02-18 13:35:00,11.46,11.47,11.44,11.45,35600.0,9.8011,9.8097,9.784,9.7926,35600.0
2010-02-18 13:40:00,11.45,11.45,11.44,11.45,14400.0,9.7926,9.7926,9.784,9.7926,14400.0
2010-02-18 13:45:00,11.44,11.46,11.44,11.45,18500.0,9.784,9.8011,9.784,9.7926,18500.0
2010-02-18 13:50:00,11.45,11.46,11.44,11.46,34500.0,9.7926,9.8011,9.784,9.8011,34500.0
2010-02-18 13:55:00,11.46,11.46,11.45,11.46,12200.0,9.8011,9.8011,9.7926,9.8011,12200.0
2010-02-18 14:00:00,11.46,11.46,11.45,11.45,8300.0,9.8011,9.8011,9.7926,9.7926,8300.0
2010-02-18 14:05:00,11.46,11.46,11.44,11.44,14500.0,9.8011,9.8011,9.784,9.784,14500.0
2010-02-18 14:10:00,11.45,11.47,11.44,11.47,71400.0,9.7926,9.8097,9.784,9.8097,71400.0
2010-02-18 14:15:00,11.46,11.47,11.45,11.47,37300.0,9.8011,9.8097,9.7926,9.8097,37300.0
2010-02-18 14:20:00,11.47,11.47,11.46,11.46,10900.0,9.8097,9.8097,9.8011,9.8011,10900.0
2010-02-18 14:25:00,11.46,11.49,11.46,11.49,106500.0,9.8011,9.8268,9.8011,9.8268,106500.0
2010-02-18 14:30:00,11.49,11.5,11.48,11.48,35300.0,9.8268,9.8353,9.8182,9.8182,35300.0
2010-02-18 14:35:00,11.49,11.5,11.48,11.49,20100.0,9.8268,9.8353,9.8182,9.8268,20100.0
2010-02-18 14:40:00,11.48,11.48,11.46,11.46,88600.0,9.8182,9.8182,9.8011,9.8011,88600.0
2010-02-18 14:45:00,11.47,11.48,11.46,11.48,21000.0,9.8097,9.8182,9.8011,9.8182,21000.0
2010-02-18 14:50:00,11.47,11.48,11.45,11.46,32200.0,9.8097,9.8182,9.7926,9.8011,32200.0
2010-02-18 14:55:00,11.46,11.46,11.44,11.44,44200.0,9.8011,9.8011,9.784,9.784,44200.0
2010-02-18 15:00:00,11.45,11.45,11.44,11.44,30600.0,9.7926,9.7926,9.784,9.784,30600.0
2010-02-18 15:05:00,11.44,11.45,11.43,11.45,25500.0,9.784,9.7926,9.7755,9.7926,25500.0
2010-02-18 15:10:00,11.45,11.45,11.44,11.45,14400.0,9.7926,9.7926,9.784,9.7926,14400.0
2010-02-18 15:15:00,11.45,11.45,11.44,11.44,29900.0,9.7926,9.7926,9.784,9.784,29900.0
2010-02-18 15:20:00,11.45,11.45,11.42,11.45,128800.0,9.7926,9.7926,9.7669,9.7926,128800.0
2010-02-18 15:25:00,11.44,11.46,11.41,11.42,147900.0,9.784,9.8011,9.7584,9.7669,147900.0
2010-02-18 15:30:00,11.43,11.47,11.42,11.46,59900.0,9.7755,9.8097,9.7669,9.8011,59900.0
2010-02-18 15:35:00,11.46,11.47,11.45,11.46,81400.0,9.8011,9.8097,9.7926,9.8011,81400.0
2010-02-18 15:40:00,11.47,11.49,11.46,11.49,37100.0,9.8097,9.8268,9.8011,9.8268,37100.0
2010-02-18 15:45:00,11.49,11.49,11.48,11.49,54400.0,9.8268,9.8268,9.8182,9.8268,54400.0
2010-02-18 15:50:00,11.49,11.49,11.48,11.48,84900.0,9.8268,9.8268,9.8182,9.8182,84900.0
2010-02-18 15:55:00,11.49,11.49,11.48,11.48,270300.0,9.8268,9.8268,9.8182,9.8182,270300.0
2010-02-19 09:30:00,11.43,11.54,11.43,11.51,288800.0,9.7755,9.8695,9.7755,9.8439,288800.0
2010-02-19 09:35:00,11.51,11.57,11.5,11.52,122900.0,9.8439,9.8952,9.8353,9.8524,122900.0
2010-02-19 09:40:00,11.53,11.58,11.52,11.52,80600.0,9.861,9.9037,9.8524,9.8524,80600.0
2010-02-19 09:45:00,11.52,11.54,11.5,11.5,74700.0,9.8524,9.8695,9.8353,9.8353,74700.0
2010-02-19 09:50:00,11.51,11.53,11.49,11.52,84500.0,9.8439,9.861,9.8268,9.8524,84500.0
2010-02-19 09:55:00,11.51,11.52,11.44,11.44,49900.0,9.8439,9.8524,9.784,9.784,49900.0
2010-02-19 10:00:00,11.45,11.45,11.4,11.42,53700.0,9.7926,9.7926,9.7498,9.7669,53700.0
2010-02-19 10:05:00,11.41,11.43,11.4,11.4,71300.0,9.7584,9.7755,9.7498,9.7498,71300.0
2010-02-19 10:10:00,11.41,11.41,11.38,11.39,62000.0,9.7584,9.7584,9.7327,9.7413,62000.0
2010-02-19 10:15:00,11.39,11.39,11.38,11.39,26700.0,9.7413,9.7413,9.7327,9.7413,26700.0
2010-02-19 10:20:00,11.39,11.41,11.38,11.39,86500.0,9.7413,9.7584,9.7327,9.7413,86500.0
2010-02-19 10:25:00,11.39,11.47,11.39,11.47,94100.0,9.7413,9.8097,9.7413,9.8097,94100.0
2010-02-19 10:30:00,11.47,11.47,11.44,11.44,49600.0,9.8097,9.8097,9.784,9.784,49600.0
2010-02-19 10:35:00,11.44,11.45,11.44,11.44,24100.0,9.784,9.7926,9.784,9.784,24100.0
2010-02-19 10:40:00,11.44,11.46,11.44,11.44,56300.0,9.784,9.8011,9.784,9.784,56300.0
2010-02-19 10:45:00,11.44,11.47,11.44,11.47,32200.0,9.784,9.8097,9.784,9.8097,32200.0
2010-02-19 10:50:00,11.47,11.48,11.45,11.47,45900.0,9.8097,9.8182,9.7926,9.8097,45900.0
2010-02-19 10:55:00,11.48,11.51,11.47,11.5,47700.0,9.8182,9.8439,9.8097,9.8353,47700.0
2010-02-19 11:00:00,11.5,11.51,11.44,11.44,62800.0,9.8353,9.8439,9.784,9.784,62800.0
2010-02-19 11:05:00,11.44,11.46,11.44,11.44,51600.0,9.784,9.8011,9.784,9.784,51600.0
2010-02-19 11:10:00,11.44,11.45,11.43,11.44,42300.0,9.784,9.7926,9.7755,9.784,42300.0
2010-02-19 11:15:00,11.43,11.44,11.41,11.41,93300.0,9.7755,9.784,9.7584,9.7584,93300.0
2010-02-19 11:20:00,11.41,11.45,11.41,11.44,53000.0,9.7584,9.7926,9.7584,9.784,53000.0
2010-02-19 11:25:00,11.44,11.44,11.41,11.41,57500.0,9.784,9.784,9.7584,9.7584,57500.0
2010-02-19 11:30:00,11.41,11.44,11.4,11.43,78600.0,9.7584,9.784,9.7498,9.7755,78600.0
2010-02-19 11:35:00,11.42,11.43,11.42,11.42,17200.0,9.7669,9.7755,9.7669,9.7669,17200.0
2010-02-19 11:40:00,11.43,11.45,11.42,11.42,51600.0,9.7755,9.7926,9.7669,9.7669,51600.0
2010-02-19 11:45:00,11.42,11.46,11.42,11.44,63300.0,9.7669,9.8011,9.7669,9.784,63300.0
2010-02-19 11:50:00,11.44,11.45,11.42,11.42,59100.0,9.784,9.7926,9.7669,9.7669,59100.0
2010-02-19 11:55:00,11.42,11.44,11.42,11.43,33400.0,9.7669,9.784,9.7669,9.7755,33400.0
2010-02-19 12:00:00,11.43,11.45,11.43,11.44,72600.0,9.7755,9.7926,9.7755,9.784,72600.0
2010-02-19 12:05:00,11.44,11.45,11.42,11.42,46000.0,9.784,9.7926,9.7669,9.7669,46000.0
2010-02-19 12:10:00,11.42,11.47,11.42,11.47,168600.0,9.7669,9.8097,9.7669,9.8097,168600.0
2010-02-19 12:15:00,11.47,11.49,11.46,11.48,33500.0,9.8097,9.8268,9.8011,9.8182,33500.0
2010-02-19 12:20:00,11.48,11.53,11.48,11.52,117000.0,9.8182,9.861,9.8182,9.8524,117000.0
2010-02-19 12:25:00,11.52,11.54,11.52,11.52,44400.0,9.8524,9.8695,9.8524,9.8524,44400.0
2010-02-19 12:30:00,11.52,11.53,11.5,11.5,31500.0,9.8524,9.861,9.8353,9.8353,31500.0
2010-02-19 12:35:00,11.5,11.51,11.47,11.47,74000.0,9.8353,9.8439,9.8097,9.8097,74000.0
2010-02-19 12:40:00,11.47,11.5,11.47,11.49,41200.0,9.8097,9.8353,9.8097,9.8268,41200.0
2010-02-19 12:45:00,11.5,11.5,11.49,11.49,38500.0,9.8353,9.8353,9.8268,9.8268,38500.0
2010-02-19 12:50:00,11.49,11.5,11.44,11.46,181800.0,9.8268,9.8353,9.784,9.8011,181800.0
2010-02-19 12:55:00,11.47,11.48,11.46,11.48,34000.0,9.8097,9.8182,9.8011,9.8182,34000.0
2010-02-19 13:00:00,11.47,11.48,11.46,11.47,55400.0,9.8097,9.8182,9.8011,9.8097,55400.0
2010-02-19 13:05:00,11.47,11.48,11.47,11.47,11300.0,9.8097,9.8182,9.8097,9.8097,11300.0
2010-02-19 13:10:00,11.47,11.48,11.46,11.46,36400.0,9.8097,9.8182,9.8011,9.8011,36400.0
2010-02-19 13:15:00,11.46,11.47,11.46,11.46,22800.0,9.8011,9.8097,9.8011,9.8011,22800.0
2010-02-19 13:20:00,11.46,11.47,11.45,11.45,19500.0,9.8011,9.8097,9.7926,9.7926,19500.0
2010-02-19 13:25:00,11.45,11.46,11.45,11.45,17500.0,9.7926,9.8011,9.7926,9.7926,17500.0
2010-02-19 13:30:00,11.45,11.47,11.44,11.47,60000.0,9.7926,9.8097,9.784,9.8097,60000.0
2010-02-19 13:35:00,11.47,11.47,11.46,11.46,28500.0,9.8097,9.8097,9.8011,9.8011,28500.0
2010-02-19 13:40:00,11.46,11.47,11.45,11.47,52000.0,9.8011,9.8097,9.7926,9.8097,52000.0
2010-02-19 13:45:00,11.46,11.47,11.44,11.45,111400.0,9.8011,9.8097,9.784,9.7926,111400.0
2010-02-19 13:50:00,11.45,11.45,11.44,11.45,51500.0,9.7926,9.7926,9.784,9.7926,51500.0
2010-02-19 13:55:00,11.44,11.45,11.43,11.44,123700.0,9.784,9.7926,9.7755,9.784,123700.0
2010-02-19 14:00:00,11.44,11.45,11.43,11.43,59300.0,9.784,9.7926,9.7755,9.7755,59300.0
2010-02-19 14:05:00,11.43,11.44,11.43,11.43,43100.0,9.7755,9.784,9.7755,9.7755,43100.0
2010-02-19 14:10:00,11.43,11.44,11.42,11.43,54600.0,9.7755,9.784,9.7669,9.7755,54600.0
2010-02-19 14:15:00,11.43,11.44,11.42,11.42,20800.0,9.7755,9.784,9.7669,9.7669,20800.0
2010-02-19 14:20:00,11.42,11.43,11.41,11.43,42100.0,9.7669,9.7755,9.7584,9.7755,42100.0
2010-02-19 14:25:00,11.42,11.43,11.41,11.41,32200.0,9.7669,9.7755,9.7584,9.7584,32200.0
2010-02-19 14:30:00,11.41,11.42,11.41,11.42,42800.0,9.7584,9.7669,9.7584,9.7669,42800.0
2010-02-19 14:35:00,11.41,11.42,11.41,11.41,40800.0,9.7584,9.7669,9.7584,9.7584,40800.0
2010-02-19 14:40:00,11.41,11.42,11.41,11.42,39600.0,9.7584,9.7669,9.7584,9.7669,39600.0
2010-02-19 14:45:00,11.41,11.42,11.41,11.41,29600.0,9.7584,9.7669,9.7584,9.7584,29600.0
2010-02-19 14:50:00,11.41,11.42,11.41,11.41,28600.0,9.7584,9.7669,9.7584,9.7584,28600.0
2010-02-19 14:55:00,11.41,11.42,11.39,11.39,79400.0,9.7584,9.7669,9.7413,9.7413,79400.0
2010-02-19 15:00:00,11.39,11.4,11.39,11.39,32600.0,9.7413,9.7498,9.7413,9.7413,32600.0
2010-02-19 15:05:00,11.39,11.4,11.39,11.39,44400.0,9.7413,9.7498,9.7413,9.7413,44400.0
2010-02-19 15:10:00,11.39,11.4,11.37,11.37,104000.0,9.7413,9.7498,9.7241,9.7241,104000.0
2010-02-19 15:15:00,11.37,11.38,11.36,11.36,98100.0,9.7241,9.7327,9.7156,9.7156,98100.0
2010-02-19 15:20:00,11.36,11.37,11.36,11.36,35500.0,9.7156,9.7241,9.7156,9.7156,35500.0
2010-02-19 15:25:00,11.36,11.37,11.35,11.36,115800.0,9.7156,9.7241,9.707,9.7156,115800.0
2010-02-19 15:30:00,11.36,11.41,11.35,11.4,142200.0,9.7156,9.7584,9.707,9.7498,142200.0
2010-02-19 15:35:00,11.4,11.41,11.4,11.41,63500.0,9.7498,9.7584,9.7498,9.7584,63500.0
2010-02-19 15:40:00,11.41,11.44,11.4,11.43,139000.0,9.7584,9.784,9.7498,9.7755,139000.0
2010-02-19 15:45:00,11.43,11.44,11.42,11.43,107300.0,9.7755,9.784,9.7669,9.7755,107300.0
2010-02-19 15:50:00,11.42,11.43,11.42,11.43,60400.0,9.7669,9.7755,9.7669,9.7755,60400.0
2010-02-19 15:55:00,11.42,11.43,11.42,11.42,177200.0,9.7669,9.7755,9.7669,9.7669,177200.0
2010-02-22 09:30:00,11.44,11.59,11.44,11.59,140000.0,9.784,9.9123,9.784,9.9123,140000.0
2010-02-22 09:35:00,11.59,11.59,11.5,11.55,127700.0,9.9123,9.9123,9.8353,9.8781,127700.0
2010-02-22 09:40:00,11.54,11.55,11.44,11.47,93600.0,9.8695,9.8781,9.784,9.8097,93600.0
2010-02-22 09:45:00,11.47,11.52,11.44,11.46,59400.0,9.8097,9.8524,9.784,9.8011,59400.0
2010-02-22 09:50:00,11.46,11.49,11.43,11.47,85800.0,9.8011,9.8268,9.7755,9.8097,85800.0
2010-02-22 09:55:00,11.46,11.5,11.46,11.49,54300.0,9.8011,9.8353,9.8011,9.8268,54300.0
2010-02-22 10:00:00,11.48,11.49,11.42,11.43,166300.0,9.8182,9.8268,9.7669,9.7755,166300.0
2010-02-22 10:05:00,11.44,11.45,11.4,11.42,123400.0,9.784,9.7926,9.7498,9.7669,123400.0
2010-02-22 10:10:00,11.43,11.46,11.42,11.45,73400.0,9.7755,9.8011,9.7669,9.7926,73400.0
2010-02-22 10:15:00,11.44,11.47,11.43,11.44,48000.0,9.784,9.8097,9.7755,9.784,48000.0
2010-02-22 10:20:00,11.44,11.46,11.44,11.44,100200.0,9.784,9.8011,9.784,9.784,100200.0
2010-02-22 10:25:00,11.45,11.46,11.44,11.45,71400.0,9.7926,9.8011,9.784,9.7926,71400.0
2010-02-22 10:30:00,11.45,11.46,11.43,11.44,62500.0,9.7926,9.8011,9.7755,9.784,62500.0
2010-02-22 10:35:00,11.44,11.45,11.42,11.43,61200.0,9.784,9.7926,9.7669,9.7755,61200.0
2010-02-22 10:40:00,11.43,11.44,11.42,11.44,34500.0,9.7755,9.784,9.7669,9.784,34500.0
2010-02-22 10:45:00,11.43,11.44,11.41,11.42,48600.0,9.7755,9.784,9.7584,9.7669,48600.0
2010-02-22 10:50:00,11.42,11.42,11.39,11.4,79600.0,9.7669,9.7669,9.7413,9.7498,79600.0
2010-02-22 10:55:00,11.4,11.4,11.33,11.35,102500.0,9.7498,9.7498,9.6899,9.707,102500.0
2010-02-22 11:00:00,11.35,11.37,11.34,11.36,38100.0,9.707,9.7241,9.6985,9.7156,38100.0
2010-02-22 11:05:00,11.35,11.36,11.33,11.34,56200.0,9.707,9.7156,9.6899,9.6985,56200.0
2010-02-22 11:10:00,11.34,11.34,11.33,11.34,32600.0,9.6985,9.6985,9.6899,9.6985,32600.0
2010-02-22 11:15:00,11.34,11.36,11.33,11.34,38100.0,9.6985,9.7156,9.6899,9.6985,38100.0
2010-02-22 11:20:00,11.35,11.35,11.32,11.33,230600.0,9.707,9.707,9.6814,9.6899,230600.0
2010-02-22 11:25:00,11.33,11.33,11.32,11.32,15900.0,9.6899,9.6899,9.6814,9.6814,15900.0
2010-02-22 11:30:00,11.33,11.35,11.3,11.31,97800.0,9.6899,9.707,9.6643,9.6728,97800.0
2010-02-22 11:35:00,11.3,11.31,11.29,11.3,42000.0,9.6643,9.6728,9.6557,9.6643,42000.0
2010-02-22 11:40:00,11.3,11.31,11.29,11.29,32600.0,9.6643,9.6728,9.6557,9.6557,32600.0
2010-02-22 11:45:00,11.3,11.3,11.27,11.28,37500.0,9.6643,9.6643,9.6386,9.6472,37500.0
2010-02-22 11:50:00,11.27,11.28,11.26,11.27,72600.0,9.6386,9.6472,9.6301,9.6386,72600.0
2010-02-22 11:55:00,11.26,11.31,11.26,11.3,32600.0,9.6301,9.6728,9.6301,9.6643,32600.0
2010-02-22 12:00:00,11.3,11.31,11.29,11.3,35600.0,9.6643,9.6728,9.6557,9.6643,35600.0
2010-02-22 12:05:00,11.31,11.33,11.3,11.33,48100.0,9.6728,9.6899,9.6643,9.6899,48100.0
2010-02-22 12:10:00,11.33,11.35,11.32,11.35,27600.0,9.6899,9.707,9.6814,9.707,27600.0
2010-02-22 12:15:00,11.35,11.35,11.34,11.35,13800.0,9.707,9.707,9.6985,9.707,13800.0
2010-02-22 12:20:00,11.35,11.36,11.34,11.36,9100.0,9.707,9.7156,9.6985,9.7156,9100.0
2010-02-22 12:25:00,11.35,11.35,11.32,11.34,45000.0,9.707,9.707,9.6814,9.6985,45000.0
2010-02-22 12:30:00,11.34,11.35,11.34,11.35,13400.0,9.6985,9.707,9.6985,9.707,13400.0
2010-02-22 12:35:00,11.35,11.35,11.34,11.35,16300.0,9.707,9.707,9.6985,9.707,16300.0
2010-02-22 12:40:00,11.35,11.35,11.34,11.34,18600.0,9.707,9.707,9.6985,9.6985,18600.0
2010-02-22 12:45:00,11.35,11.35,11.34,11.35,12500.0,9.707,9.707,9.6985,9.707,12500.0
2010-02-22 12:50:00,11.35,11.36,11.34,11.36,39700.0,9.707,9.7156,9.6985,9.7156,39700.0
2010-02-22 12:55:00,11.35,11.38,11.35,11.38,8900.0,9.707,9.7327,9.707,9.7327,8900.0
2010-02-22 13:00:00,11.38,11.39,11.37,11.38,52400.0,9.7327,9.7413,9.7241,9.7327,52400.0
2010-02-22 13:05:00,11.38,11.39,11.37,11.38,28700.0,9.7327,9.7413,9.7241,9.7327,28700.0
2010-02-22 13:10:00,11.38,11.38,11.37,11.38,4300.0,9.7327,9.7327,9.7241,9.7327,4300.0
2010-02-22 13:15:00,11.38,11.38,11.37,11.38,3100.0,9.7327,9.7327,9.7241,9.7327,3100.0
2010-02-22 13:20:00,11.37,11.38,11.35,11.36,54300.0,9.7241,9.7327,9.707,9.7156,54300.0
2010-02-22 13:25:00,11.35,11.36,11.34,11.34,45600.0,9.707,9.7156,9.6985,9.6985,45600.0
2010-02-22 13:30:00,11.33,11.34,11.33,11.34,7200.0,9.6899,9.6985,9.6899,9.6985,7200.0
2010-02-22 13:35:00,11.33,11.34,11.33,11.34,8000.0,9.6899,9.6985,9.6899,9.6985,8000.0
2010-02-22 13:40:00,11.33,11.36,11.33,11.36,69000.0,9.6899,9.7156,9.6899,9.7156,69000.0
2010-02-22 13:45:00,11.35,11.37,11.35,11.37,9700.0,9.707,9.7241,9.707,9.7241,9700.0
2010-02-22 13:50:00,11.36,11.37,11.34,11.34,44900.0,9.7156,9.7241,9.6985,9.6985,44900.0
2010-02-22 13:55:00,11.34,11.35,11.32,11.34,36000.0,9.6985,9.707,9.6814,9.6985,36000.0
2010-02-22 14:00:00,11.33,11.34,11.32,11.34,38400.0,9.6899,9.6985,9.6814,9.6985,38400.0
2010-02-22 14:05:00,11.33,11.34,11.33,11.34,17600.0,9.6899,9.6985,9.6899,9.6985,17600.0
2010-02-22 14:10:00,11.33,11.34,11.33,11.33,15100.0,9.6899,9.6985,9.6899,9.6899,15100.0
2010-02-22 14:15:00,11.33,11.34,11.33,11.34,11700.0,9.6899,9.6985,9.6899,9.6985,11700.0
2010-02-22 14:20:00,11.34,11.35,11.33,11.35,20400.0,9.6985,9.707,9.6899,9.707,20400.0
2010-02-22 14:25:00,11.34,11.35,11.34,11.35,45800.0,9.6985,9.707,9.6985,9.707,45800.0
2010-02-22 14:30:00,11.34,11.35,11.34,11.35,36600.0,9.6985,9.707,9.6985,9.707,36600.0
2010-02-22 14:35:00,11.34,11.35,11.33,11.34,16000.0,9.6985,9.707,9.6899,9.6985,16000.0
2010-02-22 14:40:00,11.33,11.34,11.32,11.33,34600.0,9.6899,9.6985,9.6814,9.6899,34600.0
2010-02-22 14:45:00,11.32,11.34,11.32,11.34,32700.0,9.6814,9.6985,9.6814,9.6985,32700.0
2010-02-22 14:50:00,11.33,11.34,11.33,11.33,22400.0,9.6899,9.6985,9.6899,9.6899,22400.0
2010-02-22 14:55:00,11.33,11.34,11.33,11.34,18600.0,9.6899,9.6985,9.6899,9.6985,18600.0
2010-02-22 15:00:00,11.33,11.34,11.33,11.34,23300.0,9.6899,9.6985,9.6899,9.6985,23300.0
2010-02-22 15:05:00,11.33,11.36,11.33,11.36,57000.0,9.6899,9.7156,9.6899,9.7156,57000.0
2010-02-22 15:10:00,11.36,11.37,11.35,11.36,29900.0,9.7156,9.7241,9.707,9.7156,29900.0
2010-02-22 15:15:00,11.36,11.37,11.36,11.36,15100.0,9.7156,9.7241,9.7156,9.7156,15100.0
2010-02-22 15:20:00,11.36,11.39,11.36,11.37,51300.0,9.7156,9.7413,9.7156,9.7241,51300.0
2010-02-22 15:25:00,11.37,11.38,11.37,11.38,36600.0,9.7241,9.7327,9.7241,9.7327,36600.0
2010-02-22 15:30:00,11.37,11.38,11.35,11.37,50300.0,9.7241,9.7327,9.707,9.7241,50300.0
2010-02-22 15:35:00,11.36,11.39,11.36,11.38,129900.0,9.7156,9.7413,9.7156,9.7327,129900.0
2010-02-22 15:40:00,11.38,11.39,11.36,11.37,68100.0,9.7327,9.7413,9.7156,9.7241,68100.0
2010-02-22 15:45:00,11.36,11.38,11.35,11.37,113500.0,9.7156,9.7327,9.707,9.7241,113500.0
2010-02-22 15:50:00,11.36,11.39,11.36,11.39,185100.0,9.7156,9.7413,9.7156,9.7413,185100.0
2010-02-22 15:55:00,11.39,11.39,11.37,11.37,260000.0,9.7413,9.7413,9.7241,9.7241,260000.0
2010-02-23 09:30:00,11.4,11.42,11.33,11.33,28600.0,9.7498,9.7669,9.6899,9.6899,28600.0
2010-02-23 09:35:00,11.34,11.36,11.29,11.33,46900.0,9.6985,9.7156,9.6557,9.6899,46900.0
2010-02-23 09:40:00,11.33,11.42,11.32,11.4,73000.0,9.6899,9.7669,9.6814,9.7498,73000.0
2010-02-23 09:45:00,11.41,11.48,11.4,11.41,245900.0,9.7584,9.8182,9.7498,9.7584,245900.0
2010-02-23 09:50:00,11.41,11.42,11.32,11.33,52900.0,9.7584,9.7669,9.6814,9.6899,52900.0
2010-02-23 09:55:00,11.33,11.33,11.3,11.3,47500.0,9.6899,9.6899,9.6643,9.6643,47500.0
2010-02-23 10:00:00,11.3,11.31,11.15,11.16,203200.0,9.6643,9.6728,9.536,9.5445,203200.0
2010-02-23 10:05:00,11.16,11.21,11.16,11.19,109400.0,9.5445,9.5873,9.5445,9.5702,109400.0
2010-02-23 10:10:00,11.18,11.18,11.09,11.09,242900.0,9.5616,9.5616,9.4847,9.4847,242900.0
2010-02-23 10:15:00,11.09,11.14,11.07,11.13,143400.0,9.4847,9.5274,9.4676,9.5189,143400.0
2010-02-23 10:20:00,11.13,11.14,11.11,11.13,119600.0,9.5189,9.5274,9.5018,9.5189,119600.0
2010-02-23 10:25:00,11.13,11.16,11.11,11.15,77000.0,9.5189,9.5445,9.5018,9.536,77000.0
2010-02-23 10:30:00,11.14,11.15,11.09,11.1,83500.0,9.5274,9.536,9.4847,9.4932,83500.0
2010-02-23 10:35:00,11.1,11.11,11.07,11.09,209900.0,9.4932,9.5018,9.4676,9.4847,209900.0
2010-02-23 10:40:00,11.1,11.1,11.07,11.09,53000.0,9.4932,9.4932,9.4676,9.4847,53000.0
2010-02-23 10:45:00,11.09,11.1,11.07,11.07,47500.0,9.4847,9.4932,9.4676,9.4676,47500.0
2010-02-23 10:50:00,11.07,11.09,11.07,11.08,64000.0,9.4676,9.4847,9.4676,9.4761,64000.0
2010-02-23 10:55:00,11.08,11.08,11.04,11.06,150700.0,9.4761,9.4761,9.4419,9.459,150700.0
2010-02-23 11:00:00,11.06,11.09,11.05,11.08,67800.0,9.459,9.4847,9.4505,9.4761,67800.0
2010-02-23 11:05:00,11.07,11.08,11.04,11.04,80000.0,9.4676,9.4761,9.4419,9.4419,80000.0
2010-02-23 11:10:00,11.04,11.05,11.02,11.02,134500.0,9.4419,9.4505,9.4248,9.4248,134500.0
2010-02-23 11:15:00,11.01,11.02,10.97,11.0,184900.0,9.4163,9.4248,9.382,9.4077,184900.0
2010-02-23 11:20:00,10.99,11.04,10.99,11.04,75000.0,9.3992,9.4419,9.3992,9.4419,75000.0
2010-02-23 11:25:00,11.04,11.06,11.04,11.06,80900.0,9.4419,9.459,9.4419,9.459,80900.0
2010-02-23 11:30:00,11.05,11.06,11.03,11.04,71800.0,9.4505,9.459,9.4334,9.4419,71800.0
2010-02-23 11:35:00,11.05,11.05,11.03,11.05,59500.0,9.4505,9.4505,9.4334,9.4505,59500.0
2010-02-23 11:40:00,11.05,11.05,11.04,11.05,9000.0,9.4505,9.4505,9.4419,9.4505,9000.0
2010-02-23 11:45:00,11.04,11.05,11.04,11.04,54000.0,9.4419,9.4505,9.4419,9.4419,54000.0
2010-02-23 11:50:00,11.05,11.05,11.03,11.05,32700.0,9.4505,9.4505,9.4334,9.4505,32700.0
2010-02-23 11:55:00,11.05,11.05,11.03,11.03,34800.0,9.4505,9.4505,9.4334,9.4334,34800.0
2010-02-23 12:00:00,11.03,11.04,11.03,11.03,14800.0,9.4334,9.4419,9.4334,9.4334,14800.0
2010-02-23 12:05:00,11.03,11.04,11.03,11.03,10100.0,9.4334,9.4419,9.4334,9.4334,10100.0
2010-02-23 12:10:00,11.03,11.04,11.01,11.01,39000.0,9.4334,9.4419,9.4163,9.4163,39000.0
2010-02-23 12:15:00,11.01,11.01,10.98,10.99,75600.0,9.4163,9.4163,9.3906,9.3992,75600.0
2010-02-23 12:20:00,10.99,11.0,10.94,10.94,83900.0,9.3992,9.4077,9.3564,9.3564,83900.0
2010-02-23 12:25:00,10.94,10.95,10.91,10.91,84300.0,9.3564,9.3649,9.3307,9.3307,84300.0
2010-02-23 12:30:00,10.91,10.92,10.91,10.92,75800.0,9.3307,9.3393,9.3307,9.3393,75800.0
2010-02-23 12:35:00,10.91,10.92,10.91,10.91,11400.0,9.3307,9.3393,9.3307,9.3307,11400.0
2010-02-23 12:40:00,10.92,10.92,10.89,10.9,104900.0,9.3393,9.3393,9.3136,9.3222,104900.0
2010-02-23 12:45:00,10.9,10.92,10.9,10.91,60900.0,9.3222,9.3393,9.3222,9.3307,60900.0
2010-02-23 12:50:00,10.91,10.93,10.88,10.89,107500.0,9.3307,9.3478,9.3051,9.3136,107500.0
2010-02-23 12:55:00,10.9,10.9,10.88,10.89,36600.0,9.3222,9.3222,9.3051,9.3136,36600.0
2010-02-23 13:00:00,10.88,10.89,10.88,10.88,23600.0,9.3051,9.3136,9.3051,9.3051,23600.0
2010-02-23 13:05:00,10.88,10.89,10.86,10.87,42700.0,9.3051,9.3136,9.288,9.2965,42700.0
2010-02-23 13:10:00,10.87,10.9,10.87,10.9,113300.0,9.2965,9.3222,9.2965,9.3222,113300.0
2010-02-23 13:15:00,10.9,10.91,10.88,10.9,81300.0,9.3222,9.3307,9.3051,9.3222,81300.0
2010-02-23 13:20:00,10.89,10.91,10.89,10.91,82800.0,9.3136,9.3307,9.3136,9.3307,82800.0
2010-02-23 13:25:00,10.91,10.93,10.89,10.93,52200.0,9.3307,9.3478,9.3136,9.3478,52200.0
2010-02-23 13:30:00,10.93,10.93,10.91,10.91,20300.0,9.3478,9.3478,9.3307,9.3307,20300.0
2010-02-23 13:35:00,10.92,10.93,10.91,10.93,37000.0,9.3393,9.3478,9.3307,9.3478,37000.0
2010-02-23 13:40:00,10.93,10.94,10.92,10.93,65200.0,9.3478,9.3564,9.3393,9.3478,65200.0
2010-02-23 13:45:00,10.92,10.93,10.9,10.91,68400.0,9.3393,9.3478,9.3222,9.3307,68400.0
2010-02-23 13:50:00,10.91,10.92,10.91,10.91,23800.0,9.3307,9.3393,9.3307,9.3307,23800.0
2010-02-23 13:55:00,10.91,10.92,10.88,10.89,50400.0,9.3307,9.3393,9.3051,9.3136,50400.0
2010-02-23 14:00:00,10.9,10.9,10.87,10.87,73000.0,9.3222,9.3222,9.2965,9.2965,73000.0
2010-02-23 14:05:00,10.87,10.88,10.85,10.86,97500.0,9.2965,9.3051,9.2794,9.288,97500.0
2010-02-23 14:10:00,10.86,10.88,10.86,10.88,25800.0,9.288,9.3051,9.288,9.3051,25800.0
2010-02-23 14:15:00,10.88,10.9,10.87,10.89,43300.0,9.3051,9.3222,9.2965,9.3136,43300.0
2010-02-23 14:20:00,10.89,10.9,10.89,10.89,29700.0,9.3136,9.3222,9.3136,9.3136,29700.0
2010-02-23 14:25:00,10.89,10.93,10.89,10.93,119200.0,9.3136,9.3478,9.3136,9.3478,119200.0
2010-02-23 14:30:00,10.93,10.93,10.91,10.93,97300.0,9.3478,9.3478,9.3307,9.3478,97300.0
2010-02-23 14:35:00,10.93,10.96,10.93,10.96,78300.0,9.3478,9.3735,9.3478,9.3735,78300.0
2010-02-23 14:40:00,10.95,11.0,10.95,10.97,62900.0,9.3649,9.4077,9.3649,9.382,62900.0
2010-02-23 14:45:00,10.98,10.98,10.97,10.98,24100.0,9.3906,9.3906,9.382,9.3906,24100.0
2010-02-23 14:50:00,10.97,11.02,10.97,11.02,73200.0,9.382,9.4248,9.382,9.4248,73200.0
2010-02-23 14:55:00,11.02,11.02,10.99,10.99,23300.0,9.4248,9.4248,9.3992,9.3992,23300.0
2010-02-23 15:00:00,11.0,11.0,10.97,10.97,35600.0,9.4077,9.4077,9.382,9.382,35600.0
2010-02-23 15:05:00,10.98,10.99,10.97,10.98,50800.0,9.3906,9.3992,9.382,9.3906,50800.0
2010-02-23 15:10:00,10.98,11.01,10.98,11.01,51000.0,9.3906,9.4163,9.3906,9.4163,51000.0
2010-02-23 15:15:00,11.0,11.01,11.0,11.0,13000.0,9.4077,9.4163,9.4077,9.4077,13000.0
2010-02-23 15:20:00,11.01,11.01,11.0,11.01,25200.0,9.4163,9.4163,9.4077,9.4163,25200.0
2010-02-23 15:25:00,11.0,11.01,11.0,11.01,52900.0,9.4077,9.4163,9.4077,9.4163,52900.0
2010-02-23 15:30:00,11.0,11.01,10.97,10.97,144000.0,9.4077,9.4163,9.382,9.382,144000.0
2010-02-23 15:35:00,10.97,10.98,10.97,10.97,71100.0,9.382,9.3906,9.382,9.382,71100.0
2010-02-23 15:40:00,10.97,10.98,10.96,10.97,186500.0,9.382,9.3906,9.3735,9.382,186500.0
2010-02-23 15:45:00,10.97,10.99,10.96,10.96,162700.0,9.382,9.3992,9.3735,9.3735,162700.0
2010-02-23 15:50:00,10.96,10.97,10.96,10.96,119900.0,9.3735,9.382,9.3735,9.3735,119900.0
2010-02-23 15:55:00,10.96,10.97,10.96,10.97,285900.0,9.3735,9.382,9.3735,9.382,285900.0
2010-02-24 09:30:00,11.04,11.1,10.96,11.0,115600.0,9.4419,9.4932,9.3735,9.4077,115600.0
2010-02-24 09:35:00,11.01,11.01,10.83,10.88,126000.0,9.4163,9.4163,9.2623,9.3051,126000.0
2010-02-24 09:40:00,10.88,10.88,10.8,10.82,221800.0,9.3051,9.3051,9.2367,9.2538,221800.0
2010-02-24 09:45:00,10.83,10.92,10.82,10.92,338900.0,9.2623,9.3393,9.2538,9.3393,338900.0
2010-02-24 09:50:00,10.93,10.93,10.8,10.84,216600.0,9.3478,9.3478,9.2367,9.2709,216600.0
2010-02-24 09:55:00,10.84,10.87,10.75,10.75,189400.0,9.2709,9.2965,9.1939,9.1939,189400.0
2010-02-24 10:00:00,10.75,10.75,10.62,10.64,472100.0,9.1939,9.1939,9.0827,9.0998,472100.0
2010-02-24 10:05:00,10.65,10.68,10.62,10.62,240100.0,9.1084,9.134,9.0827,9.0827,240100.0
2010-02-24 10:10:00,10.63,10.63,10.54,10.59,325700.0,9.0913,9.0913,9.0143,9.0571,325700.0
2010-02-24 10:15:00,10.59,10.59,10.55,10.57,160700.0,9.0571,9.0571,9.0228,9.0399,160700.0
2010-02-24 10:20:00,10.57,10.57,10.53,10.55,145900.0,9.0399,9.0399,9.0057,9.0228,145900.0
2010-02-24 10:25:00,10.54,10.59,10.52,10.54,118200.0,9.0143,9.0571,8.9972,9.0143,118200.0
2010-02-24 10:30:00,10.53,10.56,10.52,10.53,104000.0,9.0057,9.0314,8.9972,9.0057,104000.0
2010-02-24 10:35:00,10.54,10.55,10.5,10.53,308100.0,9.0143,9.0228,8.9801,9.0057,308100.0
2010-02-24 10:40:00,10.53,10.56,10.52,10.53,197600.0,9.0057,9.0314,8.9972,9.0057,197600.0
2010-02-24 10:45:00,10.53,10.6,10.52,10.6,210100.0,9.0057,9.0656,8.9972,9.0656,210100.0
2010-02-24 10:50:00,10.6,10.62,10.57,10.6,224000.0,9.0656,9.0827,9.0399,9.0656,224000.0
2010-02-24 10:55:00,10.59,10.61,10.56,10.57,135500.0,9.0571,9.0742,9.0314,9.0399,135500.0
2010-02-24 11:00:00,10.58,10.62,10.57,10.61,130300.0,9.0485,9.0827,9.0399,9.0742,130300.0
2010-02-24 11:05:00,10.62,10.63,10.6,10.61,103700.0,9.0827,9.0913,9.0656,9.0742,103700.0
2010-02-24 11:10:00,10.6,10.62,10.6,10.61,139200.0,9.0656,9.0827,9.0656,9.0742,139200.0
2010-02-24 11:15:00,10.61,10.65,10.61,10.65,97200.0,9.0742,9.1084,9.0742,9.1084,97200.0
2010-02-24 11:20:00,10.65,10.68,10.64,10.66,130700.0,9.1084,9.134,9.0998,9.1169,130700.0
2010-02-24 11:25:00,10.68,10.74,10.67,10.74,115500.0,9.134,9.1853,9.1255,9.1853,115500.0
2010-02-24 11:30:00,10.74,10.79,10.74,10.79,102800.0,9.1853,9.2281,9.1853,9.2281,102800.0
2010-02-24 11:35:00,10.79,10.79,10.75,10.78,113500.0,9.2281,9.2281,9.1939,9.2196,113500.0
2010-02-24 11:40:00,10.78,10.79,10.72,10.72,67600.0,9.2196,9.2281,9.1682,9.1682,67600.0
2010-02-24 11:45:00,10.73,10.74,10.7,10.72,80100.0,9.1768,9.1853,9.1511,9.1682,80100.0
2010-02-24 11:50:00,10.72,10.78,10.72,10.78,81000.0,9.1682,9.2196,9.1682,9.2196,81000.0
2010-02-24 11:55:00,10.77,10.78,10.77,10.77,27200.0,9.211,9.2196,9.211,9.211,27200.0
2010-02-24 12:00:00,10.78,10.8,10.77,10.77,81300.0,9.2196,9.2367,9.211,9.211,81300.0
2010-02-24 12:05:00,10.77,10.77,10.75,10.76,11800.0,9.211,9.211,9.1939,9.2024,11800.0
2010-02-24 12:10:00,10.76,10.77,10.75,10.77,47400.0,9.2024,9.211,9.1939,9.211,47400.0
2010-02-24 12:15:00,10.77,10.78,10.76,10.78,38900.0,9.211,9.2196,9.2024,9.2196,38900.0
2010-02-24 12:20:00,10.77,10.78,10.77,10.77,7900.0,9.211,9.2196,9.211,9.211,7900.0
2010-02-24 12:25:00,10.78,10.81,10.77,10.81,118100.0,9.2196,9.2452,9.211,9.2452,118100.0
2010-02-24 12:30:00,10.81,10.83,10.8,10.83,48400.0,9.2452,9.2623,9.2367,9.2623,48400.0
2010-02-24 12:35:00,10.83,10.84,10.82,10.84,57300.0,9.2623,9.2709,9.2538,9.2709,57300.0
2010-02-24 12:40:00,10.84,10.86,10.84,10.86,112200.0,9.2709,9.288,9.2709,9.288,112200.0
2010-02-24 12:45:00,10.86,10.86,10.85,10.86,16700.0,9.288,9.288,9.2794,9.288,16700.0
2010-02-24 12:50:00,10.86,10.86,10.83,10.83,52600.0,9.288,9.288,9.2623,9.2623,52600.0
2010-02-24 12:55:00,10.83,10.84,10.82,10.84,21500.0,9.2623,9.2709,9.2538,9.2709,21500.0
2010-02-24 13:00:00,10.84,10.84,10.82,10.84,35400.0,9.2709,9.2709,9.2538,9.2709,35400.0
2010-02-24 13:05:00,10.84,10.85,10.83,10.84,23300.0,9.2709,9.2794,9.2623,9.2709,23300.0
2010-02-24 13:10:00,10.84,10.87,10.84,10.86,57600.0,9.2709,9.2965,9.2709,9.288,57600.0
2010-02-24 13:15:00,10.86,10.87,10.85,10.86,76800.0,9.288,9.2965,9.2794,9.288,76800.0
2010-02-24 13:20:00,10.85,10.88,10.85,10.88,41800.0,9.2794,9.3051,9.2794,9.3051,41800.0
2010-02-24 13:25:00,10.87,10.88,10.85,10.85,29300.0,9.2965,9.3051,9.2794,9.2794,29300.0
2010-02-24 13:30:00,10.85,10.85,10.84,10.84,53700.0,9.2794,9.2794,9.2709,9.2709,53700.0
2010-02-24 13:35:00,10.85,10.85,10.83,10.84,19900.0,9.2794,9.2794,9.2623,9.2709,19900.0
2010-02-24 13:40:00,10.83,10.85,10.8,10.81,94800.0,9.2623,9.2794,9.2367,9.2452,94800.0
2010-02-24 13:45:00,10.81,10.81,10.8,10.8,9800.0,9.2452,9.2452,9.2367,9.2367,9800.0
2010-02-24 13:50:00,10.8,10.81,10.76,10.77,169700.0,9.2367,9.2452,9.2024,9.211,169700.0
2010-02-24 13:55:00,10.77,10.78,10.75,10.78,63800.0,9.211,9.2196,9.1939,9.2196,63800.0
2010-02-24 14:00:00,10.78,10.79,10.76,10.77,66600.0,9.2196,9.2281,9.2024,9.211,66600.0
2010-02-24 14:05:00,10.76,10.78,10.76,10.76,58700.0,9.2024,9.2196,9.2024,9.2024,58700.0
2010-02-24 14:10:00,10.77,10.77,10.73,10.73,71900.0,9.211,9.211,9.1768,9.1768,71900.0
2010-02-24 14:15:00,10.74,10.74,10.73,10.73,64000.0,9.1853,9.1853,9.1768,9.1768,64000.0
2010-02-24 14:20:00,10.74,10.74,10.73,10.74,62800.0,9.1853,9.1853,9.1768,9.1853,62800.0
2010-02-24 14:25:00,10.74,10.74,10.73,10.74,29500.0,9.1853,9.1853,9.1768,9.1853,29500.0
2010-02-24 14:30:00,10.74,10.75,10.7,10.7,147400.0,9.1853,9.1939,9.1511,9.1511,147400.0
2010-02-24 14:35:00,10.7,10.72,10.68,10.72,58300.0,9.1511,9.1682,9.134,9.1682,58300.0
2010-02-24 14:40:00,10.72,10.73,10.7,10.71,77100.0,9.1682,9.1768,9.1511,9.1597,77100.0
2010-02-24 14:45:00,10.71,10.72,10.71,10.72,18400.0,9.1597,9.1682,9.1597,9.1682,18400.0
2010-02-24 14:50:00,10.71,10.72,10.71,10.72,65400.0,9.1597,9.1682,9.1597,9.1682,65400.0
2010-02-24 14:55:00,10.72,10.72,10.67,10.71,126400.0,9.1682,9.1682,9.1255,9.1597,126400.0
2010-02-24 15:00:00,10.71,10.71,10.7,10.71,59900.0,9.1597,9.1597,9.1511,9.1597,59900.0
2010-02-24 15:05:00,10.71,10.74,10.71,10.73,86900.0,9.1597,9.1853,9.1597,9.1768,86900.0
2010-02-24 15:10:00,10.72,10.74,10.72,10.74,63700.0,9.1682,9.1853,9.1682,9.1853,63700.0
2010-02-24 15:15:00,10.74,10.75,10.73,10.73,44300.0,9.1853,9.1939,9.1768,9.1768,44300.0
2010-02-24 15:20:00,10.73,10.74,10.73,10.73,50400.0,9.1768,9.1853,9.1768,9.1768,50400.0
2010-02-24 15:25:00,10.74,10.77,10.73,10.77,102900.0,9.1853,9.211,9.1768,9.211,102900.0
2010-02-24 15:30:00,10.77,10.77,10.76,10.76,66300.0,9.211,9.211,9.2024,9.2024,66300.0
2010-02-24 15:35:00,10.77,10.81,10.77,10.8,184900.0,9.211,9.2452,9.211,9.2367,184900.0
2010-02-24 15:40:00,10.8,10.81,10.8,10.8,110600.0,9.2367,9.2452,9.2367,9.2367,110600.0
2010-02-24 15:45:00,10.81,10.82,10.79,10.79,197200.0,9.2452,9.2538,9.2281,9.2281,197200.0
2010-02-24 15:50:00,10.79,10.81,10.77,10.81,262400.0,9.2281,9.2452,9.211,9.2452,262400.0
2010-02-24 15:55:00,10.81,10.81,10.79,10.8,309000.0,9.2452,9.2452,9.2281,9.2367,309000.0
2010-02-25 09:30:00,10.57,10.75,10.54,10.59,134200.0,9.0399,9.1939,9.0143,9.0571,134200.0
2010-02-25 09:35:00,10.59,10.6,10.56,10.59,89900.0,9.0571,9.0656,9.0314,9.0571,89900.0
2010-02-25 09:40:00,10.58,10.62,10.54,10.56,98100.0,9.0485,9.0827,9.0143,9.0314,98100.0
2010-02-25 09:45:00,10.56,10.56,10.51,10.51,149800.0,9.0314,9.0314,8.9886,8.9886,149800.0
2010-02-25 09:50:00,10.51,10.56,10.51,10.56,75500.0,8.9886,9.0314,8.9886,9.0314,75500.0
2010-02-25 09:55:00,10.56,10.56,10.51,10.56,68800.0,9.0314,9.0314,8.9886,9.0314,68800.0
2010-02-25 10:00:00,10.56,10.56,10.51,10.51,301900.0,9.0314,9.0314,8.9886,8.9886,301900.0
2010-02-25 10:05:00,10.51,10.53,10.51,10.53,89900.0,8.9886,9.0057,8.9886,9.0057,89900.0
2010-02-25 10:10:00,10.53,10.54,10.51,10.51,218300.0,9.0057,9.0143,8.9886,8.9886,218300.0
2010-02-25 10:15:00,10.52,10.58,10.51,10.58,137000.0,8.9972,9.0485,8.9886,9.0485,137000.0
2010-02-25 10:20:00,10.58,10.6,10.56,10.57,109600.0,9.0485,9.0656,9.0314,9.0399,109600.0
2010-02-25 10:25:00,10.56,10.64,10.55,10.64,54500.0,9.0314,9.0998,9.0228,9.0998,54500.0
2010-02-25 10:30:00,10.63,10.64,10.58,10.58,41100.0,9.0913,9.0998,9.0485,9.0485,41100.0
2010-02-25 10:35:00,10.58,10.59,10.58,10.59,13400.0,9.0485,9.0571,9.0485,9.0571,13400.0
2010-02-25 10:40:00,10.58,10.62,10.57,10.61,57300.0,9.0485,9.0827,9.0399,9.0742,57300.0
2010-02-25 10:45:00,10.61,10.61,10.6,10.6,25000.0,9.0742,9.0742,9.0656,9.0656,25000.0
2010-02-25 10:50:00,10.61,10.64,10.6,10.63,70100.0,9.0742,9.0998,9.0656,9.0913,70100.0
2010-02-25 10:55:00,10.63,10.64,10.61,10.61,79200.0,9.0913,9.0998,9.0742,9.0742,79200.0
2010-02-25 11:00:00,10.62,10.62,10.59,10.59,35000.0,9.0827,9.0827,9.0571,9.0571,35000.0
2010-02-25 11:05:00,10.6,10.61,10.59,10.6,44100.0,9.0656,9.0742,9.0571,9.0656,44100.0
2010-02-25 11:10:00,10.6,10.61,10.57,10.58,91800.0,9.0656,9.0742,9.0399,9.0485,91800.0
2010-02-25 11:15:00,10.59,10.59,10.56,10.56,37600.0,9.0571,9.0571,9.0314,9.0314,37600.0
2010-02-25 11:20:00,10.56,10.56,10.53,10.53,38200.0,9.0314,9.0314,9.0057,9.0057,38200.0
2010-02-25 11:25:00,10.54,10.56,10.53,10.53,44700.0,9.0143,9.0314,9.0057,9.0057,44700.0
2010-02-25 11:30:00,10.53,10.54,10.52,10.52,19400.0,9.0057,9.0143,8.9972,8.9972,19400.0
2010-02-25 11:35:00,10.53,10.53,10.51,10.51,41700.0,9.0057,9.0057,8.9886,8.9886,41700.0
2010-02-25 11:40:00,10.51,10.52,10.51,10.52,37400.0,8.9886,8.9972,8.9886,8.9972,37400.0
2010-02-25 11:45:00,10.52,10.52,10.51,10.51,45900.0,8.9972,8.9972,8.9886,8.9886,45900.0
2010-02-25 11:50:00,10.52,10.52,10.5,10.5,80600.0,8.9972,8.9972,8.9801,8.9801,80600.0
2010-02-25 11:55:00,10.5,10.52,10.5,10.51,44000.0,8.9801,8.9972,8.9801,8.9886,44000.0
2010-02-25 12:00:00,10.51,10.52,10.5,10.5,41700.0,8.9886,8.9972,8.9801,8.9801,41700.0
2010-02-25 12:05:00,10.51,10.52,10.51,10.52,47000.0,8.9886,8.9972,8.9886,8.9972,47000.0
2010-02-25 12:10:00,10.52,10.52,10.51,10.52,10700.0,8.9972,8.9972,8.9886,8.9972,10700.0
2010-02-25 12:15:00,10.52,10.52,10.51,10.51,37200.0,8.9972,8.9972,8.9886,8.9886,37200.0
2010-02-25 12:20:00,10.51,10.52,10.51,10.52,34900.0,8.9886,8.9972,8.9886,8.9972,34900.0
2010-02-25 12:25:00,10.51,10.52,10.5,10.51,18500.0,8.9886,8.9972,8.9801,8.9886,18500.0
2010-02-25 12:30:00,10.51,10.52,10.5,10.52,22200.0,8.9886,8.9972,8.9801,8.9972,22200.0
2010-02-25 12:35:00,10.52,10.52,10.51,10.52,14700.0,8.9972,8.9972,8.9886,8.9972,14700.0
2010-02-25 12:40:00,10.52,10.53,10.51,10.52,37100.0,8.9972,9.0057,8.9886,8.9972,37100.0
2010-02-25 12:45:00,10.52,10.53,10.51,10.53,54900.0,8.9972,9.0057,8.9886,9.0057,54900.0
2010-02-25 12:50:00,10.53,10.53,10.51,10.51,30000.0,9.0057,9.0057,8.9886,8.9886,30000.0
2010-02-25 12:55:00,10.52,10.53,10.5,10.5,71600.0,8.9972,9.0057,8.9801,8.9801,71600.0
2010-02-25 13:00:00,10.51,10.51,10.5,10.5,46300.0,8.9886,8.9886,8.9801,8.9801,46300.0
2010-02-25 13:05:00,10.51,10.51,10.5,10.5,24100.0,8.9886,8.9886,8.9801,8.9801,24100.0
2010-02-25 13:10:00,10.5,10.51,10.5,10.51,67200.0,8.9801,8.9886,8.9801,8.9886,67200.0
2010-02-25 13:15:00,10.52,10.53,10.51,10.53,36400.0,8.9972,9.0057,8.9886,9.0057,36400.0
2010-02-25 13:20:00,10.52,10.53,10.52,10.53,12000.0,8.9972,9.0057,8.9972,9.0057,12000.0
2010-02-25 13:25:00,10.53,10.53,10.52,10.52,28000.0,9.0057,9.0057,8.9972,8.9972,28000.0
2010-02-25 13:30:00,10.51,10.53,10.51,10.52,23400.0,8.9886,9.0057,8.9886,8.9972,23400.0
2010-02-25 13:35:00,10.52,10.53,10.51,10.53,70200.0,8.9972,9.0057,8.9886,9.0057,70200.0
2010-02-25 13:40:00,10.53,10.54,10.51,10.52,46700.0,9.0057,9.0143,8.9886,8.9972,46700.0
2010-02-25 13:45:00,10.52,10.58,10.52,10.57,184500.0,8.9972,9.0485,8.9972,9.0399,184500.0
2010-02-25 13:50:00,10.57,10.62,10.57,10.62,99800.0,9.0399,9.0827,9.0399,9.0827,99800.0
2010-02-25 13:55:00,10.62,10.64,10.6,10.64,74800.0,9.0827,9.0998,9.0656,9.0998,74800.0
2010-02-25 14:00:00,10.64,10.66,10.62,10.63,88100.0,9.0998,9.1169,9.0827,9.0913,88100.0
2010-02-25 14:05:00,10.63,10.63,10.55,10.55,193400.0,9.0913,9.0913,9.0228,9.0228,193400.0
2010-02-25 14:10:00,10.55,10.57,10.55,10.56,20800.0,9.0228,9.0399,9.0228,9.0314,20800.0
2010-02-25 14:15:00,10.56,10.58,10.56,10.57,53700.0,9.0314,9.0485,9.0314,9.0399,53700.0
2010-02-25 14:20:00,10.57,10.6,10.57,10.58,65300.0,9.0399,9.0656,9.0399,9.0485,65300.0
2010-02-25 14:25:00,10.58,10.6,10.57,10.58,61400.0,9.0485,9.0656,9.0399,9.0485,61400.0
2010-02-25 14:30:00,10.58,10.61,10.57,10.61,96000.0,9.0485,9.0742,9.0399,9.0742,96000.0
2010-02-25 14:35:00,10.61,10.62,10.6,10.6,22100.0,9.0742,9.0827,9.0656,9.0656,22100.0
2010-02-25 14:40:00,10.61,10.62,10.6,10.61,18000.0,9.0742,9.0827,9.0656,9.0742,18000.0
2010-02-25 14:45:00,10.62,10.63,10.59,10.6,53300.0,9.0827,9.0913,9.0571,9.0656,53300.0
2010-02-25 14:50:00,10.6,10.62,10.59,10.61,42500.0,9.0656,9.0827,9.0571,9.0742,42500.0
2010-02-25 14:55:00,10.61,10.64,10.61,10.63,47100.0,9.0742,9.0998,9.0742,9.0913,47100.0
2010-02-25 15:00:00,10.63,10.67,10.63,10.65,194600.0,9.0913,9.1255,9.0913,9.1084,194600.0
2010-02-25 15:05:00,10.65,10.7,10.65,10.69,68300.0,9.1084,9.1511,9.1084,9.1426,68300.0
2010-02-25 15:10:00,10.69,10.7,10.69,10.7,21300.0,9.1426,9.1511,9.1426,9.1511,21300.0
2010-02-25 15:15:00,10.69,10.71,10.69,10.7,50000.0,9.1426,9.1597,9.1426,9.1511,50000.0
2010-02-25 15:20:00,10.7,10.71,10.68,10.68,118600.0,9.1511,9.1597,9.134,9.134,118600.0
2010-02-25 15:25:00,10.69,10.71,10.68,10.7,188000.0,9.1426,9.1597,9.134,9.1511,188000.0
2010-02-25 15:30:00,10.7,10.71,10.7,10.71,46700.0,9.1511,9.1597,9.1511,9.1597,46700.0
2010-02-25 15:35:00,10.7,10.72,10.7,10.71,75900.0,9.1511,9.1682,9.1511,9.1597,75900.0
2010-02-25 15:40:00,10.71,10.72,10.7,10.71,203200.0,9.1597,9.1682,9.1511,9.1597,203200.0
2010-02-25 15:45:00,10.71,10.71,10.7,10.7,160100.0,9.1597,9.1597,9.1511,9.1511,160100.0
2010-02-25 15:50:00,10.71,10.71,10.68,10.68,201800.0,9.1597,9.1597,9.134,9.134,201800.0
2010-02-25 15:55:00,10.68,10.69,10.68,10.69,350900.0,9.134,9.1426,9.134,9.1426,350900.0
2010-02-26 09:30:00,10.69,10.77,10.67,10.76,119600.0,9.1426,9.211,9.1255,9.2024,119600.0
2010-02-26 09:35:00,10.76,10.77,10.65,10.65,67500.0,9.2024,9.211,9.1084,9.1084,67500.0
2010-02-26 09:40:00,10.64,10.67,10.61,10.63,145600.0,9.0998,9.1255,9.0742,9.0913,145600.0
2010-02-26 09:45:00,10.64,10.66,10.63,10.64,49400.0,9.0998,9.1169,9.0913,9.0998,49400.0
2010-02-26 09:50:00,10.63,10.64,10.57,10.57,102700.0,9.0913,9.0998,9.0399,9.0399,102700.0
2010-02-26 09:55:00,10.57,10.6,10.51,10.51,156100.0,9.0399,9.0656,8.9886,8.9886,156100.0
2010-02-26 10:00:00,10.51,10.63,10.45,10.53,305400.0,8.9886,9.0913,8.9373,9.0057,305400.0
2010-02-26 10:05:00,10.54,10.56,10.5,10.55,95100.0,9.0143,9.0314,8.9801,9.0228,95100.0
2010-02-26 10:10:00,10.55,10.6,10.54,10.6,74800.0,9.0228,9.0656,9.0143,9.0656,74800.0
2010-02-26 10:15:00,10.6,10.62,10.57,10.61,99000.0,9.0656,9.0827,9.0399,9.0742,99000.0
2010-02-26 10:20:00,10.6,10.62,10.58,10.59,43900.0,9.0656,9.0827,9.0485,9.0571,43900.0
2010-02-26 10:25:00,10.59,10.63,10.58,10.63,125700.0,9.0571,9.0913,9.0485,9.0913,125700.0
2010-02-26 10:30:00,10.63,10.68,10.62,10.66,55200.0,9.0913,9.134,9.0827,9.1169,55200.0
2010-02-26 10:35:00,10.66,10.75,10.65,10.74,128100.0,9.1169,9.1939,9.1084,9.1853,128100.0
2010-02-26 10:40:00,10.75,10.75,10.7,10.72,64300.0,9.1939,9.1939,9.1511,9.1682,64300.0
2010-02-26 10:45:00,10.72,10.73,10.69,10.7,17800.0,9.1682,9.1768,9.1426,9.1511,17800.0
2010-02-26 10:50:00,10.69,10.73,10.67,10.67,65700.0,9.1426,9.1768,9.1255,9.1255,65700.0
2010-02-26 10:55:00,10.67,10.71,10.67,10.69,63500.0,9.1255,9.1597,9.1255,9.1426,63500.0
2010-02-26 11:00:00,10.7,10.73,10.69,10.7,40100.0,9.1511,9.1768,9.1426,9.1511,40100.0
2010-02-26 11:05:00,10.7,10.75,10.7,10.75,61200.0,9.1511,9.1939,9.1511,9.1939,61200.0
2010-02-26 11:10:00,10.76,10.79,10.75,10.75,41500.0,9.2024,9.2281,9.1939,9.1939,41500.0
2010-02-26 11:15:00,10.75,10.78,10.74,10.75,84100.0,9.1939,9.2196,9.1853,9.1939,84100.0
2010-02-26 11:20:00,10.75,10.78,10.75,10.77,47800.0,9.1939,9.2196,9.1939,9.211,47800.0
2010-02-26 11:25:00,10.78,10.84,10.77,10.81,113800.0,9.2196,9.2709,9.211,9.2452,113800.0
2010-02-26 11:30:00,10.81,10.83,10.81,10.83,46700.0,9.2452,9.2623,9.2452,9.2623,46700.0
2010-02-26 11:35:00,10.83,10.85,10.82,10.85,73600.0,9.2623,9.2794,9.2538,9.2794,73600.0
2010-02-26 11:40:00,10.86,10.88,10.86,10.86,48000.0,9.288,9.3051,9.288,9.288,48000.0
2010-02-26 11:45:00,10.87,10.87,10.84,10.85,49800.0,9.2965,9.2965,9.2709,9.2794,49800.0
2010-02-26 11:50:00,10.84,10.86,10.84,10.84,31900.0,9.2709,9.288,9.2709,9.2709,31900.0
2010-02-26 11:55:00,10.84,10.86,10.84,10.85,40800.0,9.2709,9.288,9.2709,9.2794,40800.0
2010-02-26 12:00:00,10.86,10.86,10.82,10.83,22200.0,9.288,9.288,9.2538,9.2623,22200.0
2010-02-26 12:05:00,10.84,10.85,10.82,10.82,41600.0,9.2709,9.2794,9.2538,9.2538,41600.0
2010-02-26 12:10:00,10.82,10.82,10.8,10.81,70000.0,9.2538,9.2538,9.2367,9.2452,70000.0
2010-02-26 12:15:00,10.81,10.81,10.77,10.8,52200.0,9.2452,9.2452,9.211,9.2367,52200.0
2010-02-26 12:20:00,10.8,10.8,10.78,10.78,23000.0,9.2367,9.2367,9.2196,9.2196,23000.0
2010-02-26 12:25:00,10.78,10.81,10.78,10.8,55100.0,9.2196,9.2452,9.2196,9.2367,55100.0
2010-02-26 12:30:00,10.8,10.81,10.8,10.8,7500.0,9.2367,9.2452,9.2367,9.2367,7500.0
2010-02-26 12:35:00,10.8,10.82,10.79,10.81,60900.0,9.2367,9.2538,9.2281,9.2452,60900.0
2010-02-26 12:40:00,10.81,10.83,10.79,10.81,50700.0,9.2452,9.2623,9.2281,9.2452,50700.0
2010-02-26 12:45:00,10.81,10.83,10.81,10.81,32200.0,9.2452,9.2623,9.2452,9.2452,32200.0
2010-02-26 12:50:00,10.81,10.81,10.78,10.8,54100.0,9.2452,9.2452,9.2196,9.2367,54100.0
2010-02-26 12:55:00,10.81,10.81,10.8,10.8,17400.0,9.2452,9.2452,9.2367,9.2367,17400.0
2010-02-26 13:00:00,10.8,10.82,10.8,10.81,64000.0,9.2367,9.2538,9.2367,9.2452,64000.0
2010-02-26 13:05:00,10.81,10.82,10.8,10.82,21800.0,9.2452,9.2538,9.2367,9.2538,21800.0
2010-02-26 13:10:00,10.82,10.82,10.81,10.82,31800.0,9.2538,9.2538,9.2452,9.2538,31800.0
2010-02-26 13:15:00,10.82,10.82,10.81,10.82,29100.0,9.2538,9.2538,9.2452,9.2538,29100.0
2010-02-26 13:20:00,10.82,10.82,10.81,10.82,30900.0,9.2538,9.2538,9.2452,9.2538,30900.0
2010-02-26 13:25:00,10.82,10.83,10.81,10.83,43900.0,9.2538,9.2623,9.2452,9.2623,43900.0
2010-02-26 13:30:00,10.83,10.84,10.81,10.84,54100.0,9.2623,9.2709,9.2452,9.2709,54100.0
2010-02-26 13:35:00,10.84,10.85,10.82,10.82,52200.0,9.2709,9.2794,9.2538,9.2538,52200.0
2010-02-26 13:40:00,10.82,10.82,10.8,10.8,65600.0,9.2538,9.2538,9.2367,9.2367,65600.0
2010-02-26 13:45:00,10.8,10.83,10.8,10.82,44400.0,9.2367,9.2623,9.2367,9.2538,44400.0
2010-02-26 13:50:00,10.82,10.85,10.81,10.84,47700.0,9.2538,9.2794,9.2452,9.2709,47700.0
2010-02-26 13:55:00,10.85,10.85,10.81,10.82,117300.0,9.2794,9.2794,9.2452,9.2538,117300.0
2010-02-26 14:00:00,10.81,10.82,10.79,10.79,40300.0,9.2452,9.2538,9.2281,9.2281,40300.0
2010-02-26 14:05:00,10.8,10.8,10.77,10.79,62800.0,9.2367,9.2367,9.211,9.2281,62800.0
2010-02-26 14:10:00,10.79,10.82,10.79,10.82,40200.0,9.2281,9.2538,9.2281,9.2538,40200.0
2010-02-26 14:15:00,10.82,10.82,10.81,10.82,34200.0,9.2538,9.2538,9.2452,9.2538,34200.0
2010-02-26 14:20:00,10.82,10.82,10.81,10.81,20700.0,9.2538,9.2538,9.2452,9.2452,20700.0
2010-02-26 14:25:00,10.82,10.82,10.81,10.82,49200.0,9.2538,9.2538,9.2452,9.2538,49200.0
2010-02-26 14:30:00,10.82,10.83,10.81,10.83,22000.0,9.2538,9.2623,9.2452,9.2623,22000.0
2010-02-26 14:35:00,10.83,10.83,10.8,10.8,42900.0,9.2623,9.2623,9.2367,9.2367,42900.0
2010-02-26 14:40:00,10.8,10.82,10.8,10.82,41200.0,9.2367,9.2538,9.2367,9.2538,41200.0
2010-02-26 14:45:00,10.82,10.83,10.81,10.82,47500.0,9.2538,9.2623,9.2452,9.2538,47500.0
2010-02-26 14:50:00,10.83,10.83,10.81,10.81,54000.0,9.2623,9.2623,9.2452,9.2452,54000.0
2010-02-26 14:55:00,10.82,10.82,10.81,10.82,22700.0,9.2538,9.2538,9.2452,9.2538,22700.0
2010-02-26 15:00:00,10.82,10.83,10.81,10.82,70300.0,9.2538,9.2623,9.2452,9.2538,70300.0
2010-02-26 15:05:00,10.82,10.83,10.8,10.81,60000.0,9.2538,9.2623,9.2367,9.2452,60000.0
2010-02-26 15:10:00,10.81,10.82,10.81,10.81,48800.0,9.2452,9.2538,9.2452,9.2452,48800.0
2010-02-26 15:15:00,10.81,10.85,10.81,10.83,89800.0,9.2452,9.2794,9.2452,9.2623,89800.0
2010-02-26 15:20:00,10.83,10.85,10.83,10.85,83500.0,9.2623,9.2794,9.2623,9.2794,83500.0
2010-02-26 15:25:00,10.84,10.87,10.83,10.83,156900.0,9.2709,9.2965,9.2623,9.2623,156900.0
2010-02-26 15:30:00,10.83,10.84,10.81,10.81,201500.0,9.2623,9.2709,9.2452,9.2452,201500.0
2010-02-26 15:35:00,10.81,10.86,10.81,10.85,198200.0,9.2452,9.288,9.2452,9.2794,198200.0
2010-02-26 15:40:00,10.85,10.86,10.83,10.84,168400.0,9.2794,9.288,9.2623,9.2709,168400.0
2010-02-26 15:45:00,10.85,10.85,10.84,10.84,106500.0,9.2794,9.2794,9.2709,9.2709,106500.0
2010-02-26 15:50:00,10.84,10.86,10.84,10.85,198800.0,9.2709,9.288,9.2709,9.2794,198800.0
2010-02-26 15:55:00,10.85,10.86,10.83,10.83,330100.0,9.2794,9.288,9.2623,9.2623,330100.0
2010-03-01 09:30:00,10.88,10.93,10.84,10.91,182200.0,9.3051,9.3478,9.2709,9.3307,182200.0
2010-03-01 09:35:00,10.92,10.93,10.83,10.84,108700.0,9.3393,9.3478,9.2623,9.2709,108700.0
2010-03-01 09:40:00,10.84,10.95,10.83,10.93,75900.0,9.2709,9.3649,9.2623,9.3478,75900.0
2010-03-01 09:45:00,10.94,10.94,10.9,10.92,39800.0,9.3564,9.3564,9.3222,9.3393,39800.0
2010-03-01 09:50:00,10.91,10.93,10.89,10.9,25000.0,9.3307,9.3478,9.3136,9.3222,25000.0
2010-03-01 09:55:00,10.9,10.9,10.88,10.9,19500.0,9.3222,9.3222,9.3051,9.3222,19500.0
2010-03-01 10:00:00,10.89,10.93,10.85,10.91,92300.0,9.3136,9.3478,9.2794,9.3307,92300.0
2010-03-01 10:05:00,10.91,10.93,10.9,10.92,36900.0,9.3307,9.3478,9.3222,9.3393,36900.0
2010-03-01 10:10:00,10.92,10.92,10.9,10.91,13800.0,9.3393,9.3393,9.3222,9.3307,13800.0
2010-03-01 10:15:00,10.91,10.91,10.88,10.9,127200.0,9.3307,9.3307,9.3051,9.3222,127200.0
2010-03-01 10:20:00,10.9,10.91,10.9,10.9,22500.0,9.3222,9.3307,9.3222,9.3222,22500.0
2010-03-01 10:25:00,10.91,10.91,10.9,10.9,23200.0,9.3307,9.3307,9.3222,9.3222,23200.0
2010-03-01 10:30:00,10.9,10.91,10.87,10.89,81500.0,9.3222,9.3307,9.2965,9.3136,81500.0
2010-03-01 10:35:00,10.89,10.9,10.85,10.86,89700.0,9.3136,9.3222,9.2794,9.288,89700.0
2010-03-01 10:40:00,10.86,10.9,10.85,10.9,105100.0,9.288,9.3222,9.2794,9.3222,105100.0
2010-03-01 10:45:00,10.9,10.92,10.89,10.92,32700.0,9.3222,9.3393,9.3136,9.3393,32700.0
2010-03-01 10:50:00,10.92,10.93,10.89,10.9,78200.0,9.3393,9.3478,9.3136,9.3222,78200.0
2010-03-01 10:55:00,10.9,10.91,10.89,10.89,20000.0,9.3222,9.3307,9.3136,9.3136,20000.0
2010-03-01 11:00:00,10.89,10.91,10.89,10.9,30900.0,9.3136,9.3307,9.3136,9.3222,30900.0
2010-03-01 11:05:00,10.9,10.91,10.89,10.91,40100.0,9.3222,9.3307,9.3136,9.3307,40100.0
2010-03-01 11:10:00,10.92,10.93,10.89,10.89,49400.0,9.3393,9.3478,9.3136,9.3136,49400.0
2010-03-01 11:15:00,10.88,10.9,10.88,10.89,38700.0,9.3051,9.3222,9.3051,9.3136,38700.0
2010-03-01 11:20:00,10.88,10.9,10.88,10.88,18200.0,9.3051,9.3222,9.3051,9.3051,18200.0
2010-03-01 11:25:00,10.89,10.91,10.88,10.91,33300.0,9.3136,9.3307,9.3051,9.3307,33300.0
2010-03-01 11:30:00,10.91,10.92,10.9,10.92,12700.0,9.3307,9.3393,9.3222,9.3393,12700.0
2010-03-01 11:35:00,10.92,10.92,10.88,10.89,51200.0,9.3393,9.3393,9.3051,9.3136,51200.0
2010-03-01 11:40:00,10.88,10.89,10.88,10.89,4300.0,9.3051,9.3136,9.3051,9.3136,4300.0
2010-03-01 11:45:00,10.89,10.89,10.88,10.89,22300.0,9.3136,9.3136,9.3051,9.3136,22300.0
2010-03-01 11:50:00,10.89,10.91,10.88,10.9,41000.0,9.3136,9.3307,9.3051,9.3222,41000.0
2010-03-01 11:55:00,10.91,10.93,10.9,10.93,19900.0,9.3307,9.3478,9.3222,9.3478,19900.0
2010-03-01 12:00:00,10.92,10.93,10.91,10.92,44200.0,9.3393,9.3478,9.3307,9.3393,44200.0
2010-03-01 12:05:00,10.92,10.94,10.91,10.94,75600.0,9.3393,9.3564,9.3307,9.3564,75600.0
2010-03-01 12:10:00,10.94,10.95,10.93,10.94,31300.0,9.3564,9.3649,9.3478,9.3564,31300.0
2010-03-01 12:15:00,10.94,10.96,10.94,10.96,29400.0,9.3564,9.3735,9.3564,9.3735,29400.0
2010-03-01 12:20:00,10.95,10.96,10.95,10.96,7700.0,9.3649,9.3735,9.3649,9.3735,7700.0
2010-03-01 12:25:00,10.96,10.96,10.95,10.96,5100.0,9.3735,9.3735,9.3649,9.3735,5100.0
2010-03-01 12:30:00,10.96,10.96,10.95,10.96,33000.0,9.3735,9.3735,9.3649,9.3735,33000.0
2010-03-01 12:35:00,10.96,10.97,10.96,10.97,22300.0,9.3735,9.382,9.3735,9.382,22300.0
2010-03-01 12:40:00,10.97,10.97,10.95,10.95,28700.0,9.382,9.382,9.3649,9.3649,28700.0
2010-03-01 12:45:00,10.95,10.96,10.95,10.96,7400.0,9.3649,9.3735,9.3649,9.3735,7400.0
2010-03-01 12:50:00,10.95,10.96,10.95,10.95,59700.0,9.3649,9.3735,9.3649,9.3649,59700.0
2010-03-01 12:55:00,10.95,10.95,10.91,10.91,62400.0,9.3649,9.3649,9.3307,9.3307,62400.0
2010-03-01 13:00:00,10.92,10.93,10.91,10.92,34100.0,9.3393,9.3478,9.3307,9.3393,34100.0
2010-03-01 13:05:00,10.93,10.94,10.91,10.93,35600.0,9.3478,9.3564,9.3307,9.3478,35600.0
2010-03-01 13:10:00,10.94,10.95,10.92,10.94,31900.0,9.3564,9.3649,9.3393,9.3564,31900.0
2010-03-01 13:15:00,10.94,10.94,10.93,10.94,2900.0,9.3564,9.3564,9.3478,9.3564,2900.0
2010-03-01 13:20:00,10.94,10.94,10.92,10.92,15500.0,9.3564,9.3564,9.3393,9.3393,15500.0
2010-03-01 13:25:00,10.93,10.93,10.92,10.92,7500.0,9.3478,9.3478,9.3393,9.3393,7500.0
2010-03-01 13:30:00,10.93,10.93,10.92,10.92,5700.0,9.3478,9.3478,9.3393,9.3393,5700.0
2010-03-01 13:35:00,10.93,10.93,10.92,10.92,6000.0,9.3478,9.3478,9.3393,9.3393,6000.0
2010-03-01 13:40:00,10.93,10.94,10.92,10.94,27900.0,9.3478,9.3564,9.3393,9.3564,27900.0
2010-03-01 13:45:00,10.94,10.94,10.92,10.94,47600.0,9.3564,9.3564,9.3393,9.3564,47600.0
2010-03-01 13:50:00,10.94,10.94,10.93,10.94,6600.0,9.3564,9.3564,9.3478,9.3564,6600.0
2010-03-01 13:55:00,10.94,10.95,10.94,10.95,16300.0,9.3564,9.3649,9.3564,9.3649,16300.0
2010-03-01 14:00:00,10.95,10.95,10.94,10.95,12600.0,9.3649,9.3649,9.3564,9.3649,12600.0
2010-03-01 14:05:00,10.95,10.95,10.93,10.95,51200.0,9.3649,9.3649,9.3478,9.3649,51200.0
2010-03-01 14:10:00,10.95,10.95,10.94,10.94,23700.0,9.3649,9.3649,9.3564,9.3564,23700.0
2010-03-01 14:15:00,10.94,10.96,10.94,10.95,70300.0,9.3564,9.3735,9.3564,9.3649,70300.0
2010-03-01 14:20:00,10.95,10.95,10.93,10.93,73200.0,9.3649,9.3649,9.3478,9.3478,73200.0
2010-03-01 14:25:00,10.94,10.95,10.93,10.95,54600.0,9.3564,9.3649,9.3478,9.3649,54600.0
2010-03-01 14:30:00,10.95,10.95,10.94,10.95,25300.0,9.3649,9.3649,9.3564,9.3649,25300.0
2010-03-01 14:35:00,10.94,10.95,10.93,10.94,32400.0,9.3564,9.3649,9.3478,9.3564,32400.0
2010-03-01 14:40:00,10.93,10.94,10.91,10.91,35500.0,9.3478,9.3564,9.3307,9.3307,35500.0
2010-03-01 14:45:00,10.91,10.92,10.89,10.9,37600.0,9.3307,9.3393,9.3136,9.3222,37600.0
2010-03-01 14:50:00,10.9,10.9,10.87,10.9,149300.0,9.3222,9.3222,9.2965,9.3222,149300.0
2010-03-01 14:55:00,10.9,10.91,10.89,10.89,158100.0,9.3222,9.3307,9.3136,9.3136,158100.0
2010-03-01 15:00:00,10.9,10.9,10.89,10.89,43200.0,9.3222,9.3222,9.3136,9.3136,43200.0
2010-03-01 15:05:00,10.88,10.9,10.87,10.89,69000.0,9.3051,9.3222,9.2965,9.3136,69000.0
2010-03-01 15:10:00,10.89,10.91,10.88,10.89,58100.0,9.3136,9.3307,9.3051,9.3136,58100.0
2010-03-01 15:15:00,10.89,10.9,10.88,10.89,24600.0,9.3136,9.3222,9.3051,9.3136,24600.0
2010-03-01 15:20:00,10.89,10.9,10.88,10.88,27300.0,9.3136,9.3222,9.3051,9.3051,27300.0
2010-03-01 15:25:00,10.89,10.91,10.88,10.9,75700.0,9.3136,9.3307,9.3051,9.3222,75700.0
2010-03-01 15:30:00,10.9,10.91,10.89,10.9,35900.0,9.3222,9.3307,9.3136,9.3222,35900.0
2010-03-01 15:35:00,10.9,10.92,10.9,10.92,54500.0,9.3222,9.3393,9.3222,9.3393,54500.0
2010-03-01 15:40:00,10.91,11.02,10.9,10.92,151400.0,9.3307,9.4248,9.3222,9.3393,151400.0
2010-03-01 15:45:00,10.92,10.94,10.92,10.93,77500.0,9.3393,9.3564,9.3393,9.3478,77500.0
2010-03-01 15:50:00,10.94,10.94,10.92,10.93,105200.0,9.3564,9.3564,9.3393,9.3478,105200.0
2010-03-01 15:55:00,10.93,10.94,10.93,10.93,166900.0,9.3478,9.3564,9.3478,9.3478,166900.0
2010-03-02 09:30:00,10.85,11.08,10.85,10.97,113500.0,9.2794,9.4761,9.2794,9.382,113500.0
2010-03-02 09:35:00,10.97,10.99,10.83,10.86,99400.0,9.382,9.3992,9.2623,9.288,99400.0
2010-03-02 09:40:00,10.86,10.94,10.85,10.91,43200.0,9.288,9.3564,9.2794,9.3307,43200.0
2010-03-02 09:45:00,10.92,10.93,10.86,10.87,90000.0,9.3393,9.3478,9.288,9.2965,90000.0
2010-03-02 09:50:00,10.87,10.9,10.85,10.88,65100.0,9.2965,9.3222,9.2794,9.3051,65100.0
2010-03-02 09:55:00,10.87,10.89,10.84,10.84,79500.0,9.2965,9.3136,9.2709,9.2709,79500.0
2010-03-02 10:00:00,10.83,10.88,10.83,10.83,62400.0,9.2623,9.3051,9.2623,9.2623,62400.0
2010-03-02 10:05:00,10.83,10.84,10.8,10.81,48200.0,9.2623,9.2709,9.2367,9.2452,48200.0
2010-03-02 10:10:00,10.82,10.82,10.81,10.81,21400.0,9.2538,9.2538,9.2452,9.2452,21400.0
2010-03-02 10:15:00,10.82,10.83,10.8,10.82,62600.0,9.2538,9.2623,9.2367,9.2538,62600.0
2010-03-02 10:20:00,10.82,10.85,10.81,10.83,55400.0,9.2538,9.2794,9.2452,9.2623,55400.0
2010-03-02 10:25:00,10.83,10.83,10.79,10.8,28600.0,9.2623,9.2623,9.2281,9.2367,28600.0
2010-03-02 10:30:00,10.79,10.81,10.77,10.81,38800.0,9.2281,9.2452,9.211,9.2452,38800.0
2010-03-02 10:35:00,10.8,10.84,10.8,10.84,28000.0,9.2367,9.2709,9.2367,9.2709,28000.0
2010-03-02 10:40:00,10.85,10.87,10.84,10.84,146800.0,9.2794,9.2965,9.2709,9.2709,146800.0
2010-03-02 10:45:00,10.85,10.86,10.81,10.82,50400.0,9.2794,9.288,9.2452,9.2538,50400.0
2010-03-02 10:50:00,10.82,10.84,10.81,10.84,44800.0,9.2538,9.2709,9.2452,9.2709,44800.0
2010-03-02 10:55:00,10.85,10.85,10.83,10.84,26500.0,9.2794,9.2794,9.2623,9.2709,26500.0
2010-03-02 11:00:00,10.83,10.85,10.83,10.85,26500.0,9.2623,9.2794,9.2623,9.2794,26500.0
2010-03-02 11:05:00,10.85,10.85,10.83,10.84,38100.0,9.2794,9.2794,9.2623,9.2709,38100.0
2010-03-02 11:10:00,10.83,10.86,10.83,10.85,20000.0,9.2623,9.288,9.2623,9.2794,20000.0
2010-03-02 11:15:00,10.84,10.87,10.84,10.86,23200.0,9.2709,9.2965,9.2709,9.288,23200.0
2010-03-02 11:20:00,10.85,10.86,10.82,10.83,41000.0,9.2794,9.288,9.2538,9.2623,41000.0
2010-03-02 11:25:00,10.82,10.85,10.82,10.85,91100.0,9.2538,9.2794,9.2538,9.2794,91100.0
2010-03-02 11:30:00,10.84,10.85,10.81,10.81,72600.0,9.2709,9.2794,9.2452,9.2452,72600.0
2010-03-02 11:35:00,10.82,10.83,10.8,10.8,97400.0,9.2538,9.2623,9.2367,9.2367,97400.0
2010-03-02 11:40:00,10.8,10.81,10.8,10.8,21300.0,9.2367,9.2452,9.2367,9.2367,21300.0
2010-03-02 11:45:00,10.8,10.81,10.79,10.79,16600.0,9.2367,9.2452,9.2281,9.2281,16600.0
2010-03-02 11:50:00,10.79,10.83,10.79,10.82,60300.0,9.2281,9.2623,9.2281,9.2538,60300.0
2010-03-02 11:55:00,10.81,10.81,10.78,10.79,44800.0,9.2452,9.2452,9.2196,9.2281,44800.0
2010-03-02 12:00:00,10.79,10.79,10.78,10.79,18900.0,9.2281,9.2281,9.2196,9.2281,18900.0
2010-03-02 12:05:00,10.78,10.79,10.77,10.78,35300.0,9.2196,9.2281,9.211,9.2196,35300.0
2010-03-02 12:10:00,10.78,10.79,10.77,10.79,39700.0,9.2196,9.2281,9.211,9.2281,39700.0
2010-03-02 12:15:00,10.78,10.8,10.78,10.8,31200.0,9.2196,9.2367,9.2196,9.2367,31200.0
2010-03-02 12:20:00,10.79,10.81,10.79,10.79,30300.0,9.2281,9.2452,9.2281,9.2281,30300.0
2010-03-02 12:25:00,10.79,10.81,10.79,10.81,18300.0,9.2281,9.2452,9.2281,9.2452,18300.0
2010-03-02 12:30:00,10.8,10.81,10.79,10.8,13200.0,9.2367,9.2452,9.2281,9.2367,13200.0
2010-03-02 12:35:00,10.79,10.82,10.79,10.81,48600.0,9.2281,9.2538,9.2281,9.2452,48600.0
2010-03-02 12:40:00,10.81,10.82,10.8,10.82,21700.0,9.2452,9.2538,9.2367,9.2538,21700.0
2010-03-02 12:45:00,10.81,10.82,10.81,10.82,11100.0,9.2452,9.2538,9.2452,9.2538,11100.0
2010-03-02 12:50:00,10.81,10.82,10.81,10.81,19100.0,9.2452,9.2538,9.2452,9.2452,19100.0
2010-03-02 12:55:00,10.81,10.82,10.81,10.81,7200.0,9.2452,9.2538,9.2452,9.2452,7200.0
2010-03-02 13:00:00,10.82,10.84,10.81,10.82,43400.0,9.2538,9.2709,9.2452,9.2538,43400.0
2010-03-02 13:05:00,10.82,10.82,10.8,10.8,34600.0,9.2538,9.2538,9.2367,9.2367,34600.0
2010-03-02 13:10:00,10.8,10.81,10.8,10.8,3500.0,9.2367,9.2452,9.2367,9.2367,3500.0
2010-03-02 13:15:00,10.81,10.81,10.8,10.8,26800.0,9.2452,9.2452,9.2367,9.2367,26800.0
2010-03-02 13:20:00,10.8,10.81,10.78,10.79,45000.0,9.2367,9.2452,9.2196,9.2281,45000.0
2010-03-02 13:25:00,10.78,10.79,10.78,10.78,2700.0,9.2196,9.2281,9.2196,9.2196,2700.0
2010-03-02 13:30:00,10.78,10.8,10.78,10.78,37500.0,9.2196,9.2367,9.2196,9.2196,37500.0
2010-03-02 13:35:00,10.78,10.8,10.78,10.8,15600.0,9.2196,9.2367,9.2196,9.2367,15600.0
2010-03-02 13:40:00,10.8,10.82,10.79,10.79,39500.0,9.2367,9.2538,9.2281,9.2281,39500.0
2010-03-02 13:45:00,10.8,10.82,10.8,10.82,47000.0,9.2367,9.2538,9.2367,9.2538,47000.0
2010-03-02 13:50:00,10.82,10.85,10.81,10.85,43100.0,9.2538,9.2794,9.2452,9.2794,43100.0
2010-03-02 13:55:00,10.85,10.87,10.85,10.85,51900.0,9.2794,9.2965,9.2794,9.2794,51900.0
2010-03-02 14:00:00,10.86,10.87,10.85,10.85,63700.0,9.288,9.2965,9.2794,9.2794,63700.0
2010-03-02 14:05:00,10.84,10.84,10.82,10.82,59000.0,9.2709,9.2709,9.2538,9.2538,59000.0
2010-03-02 14:10:00,10.82,10.83,10.81,10.81,25500.0,9.2538,9.2623,9.2452,9.2452,25500.0
2010-03-02 14:15:00,10.81,10.81,10.79,10.81,115800.0,9.2452,9.2452,9.2281,9.2452,115800.0
2010-03-02 14:20:00,10.8,10.81,10.8,10.8,18000.0,9.2367,9.2452,9.2367,9.2367,18000.0
2010-03-02 14:25:00,10.8,10.81,10.79,10.8,52800.0,9.2367,9.2452,9.2281,9.2367,52800.0
2010-03-02 14:30:00,10.8,10.81,10.79,10.8,82700.0,9.2367,9.2452,9.2281,9.2367,82700.0
2010-03-02 14:35:00,10.8,10.8,10.79,10.8,48500.0,9.2367,9.2367,9.2281,9.2367,48500.0
2010-03-02 14:40:00,10.8,10.8,10.79,10.8,12300.0,9.2367,9.2367,9.2281,9.2367,12300.0
2010-03-02 14:45:00,10.8,10.81,10.8,10.81,22300.0,9.2367,9.2452,9.2367,9.2452,22300.0
2010-03-02 14:50:00,10.8,10.81,10.78,10.78,32000.0,9.2367,9.2452,9.2196,9.2196,32000.0
2010-03-02 14:55:00,10.78,10.79,10.77,10.79,35600.0,9.2196,9.2281,9.211,9.2281,35600.0
2010-03-02 15:00:00,10.78,10.81,10.78,10.8,50400.0,9.2196,9.2452,9.2196,9.2367,50400.0
2010-03-02 15:05:00,10.81,10.83,10.8,10.83,30600.0,9.2452,9.2623,9.2367,9.2623,30600.0
2010-03-02 15:10:00,10.82,10.82,10.81,10.81,37400.0,9.2538,9.2538,9.2452,9.2452,37400.0
2010-03-02 15:15:00,10.81,10.82,10.79,10.79,34500.0,9.2452,9.2538,9.2281,9.2281,34500.0
2010-03-02 15:20:00,10.79,10.8,10.79,10.8,57900.0,9.2281,9.2367,9.2281,9.2367,57900.0
2010-03-02 15:25:00,10.8,10.8,10.78,10.78,49300.0,9.2367,9.2367,9.2196,9.2196,49300.0
2010-03-02 15:30:00,10.79,10.82,10.78,10.81,71000.0,9.2281,9.2538,9.2196,9.2452,71000.0
2010-03-02 15:35:00,10.82,10.82,10.79,10.8,57200.0,9.2538,9.2538,9.2281,9.2367,57200.0
2010-03-02 15:40:00,10.79,10.81,10.77,10.77,95800.0,9.2281,9.2452,9.211,9.211,95800.0
2010-03-02 15:45:00,10.77,10.78,10.76,10.77,81300.0,9.211,9.2196,9.2024,9.211,81300.0
2010-03-02 15:50:00,10.77,10.78,10.77,10.77,96300.0,9.211,9.2196,9.211,9.211,96300.0
2010-03-02 15:55:00,10.77,10.78,10.77,10.78,221500.0,9.211,9.2196,9.211,9.2196,221500.0
2010-03-03 09:30:00,10.77,10.87,10.77,10.84,40500.0,9.211,9.2965,9.211,9.2709,40500.0
2010-03-03 09:35:00,10.85,10.9,10.81,10.87,56200.0,9.2794,9.3222,9.2452,9.2965,56200.0
2010-03-03 09:40:00,10.86,10.88,10.85,10.85,13500.0,9.288,9.3051,9.2794,9.2794,13500.0
2010-03-03 09:45:00,10.85,10.85,10.81,10.84,44700.0,9.2794,9.2794,9.2452,9.2709,44700.0
2010-03-03 09:50:00,10.85,10.88,10.82,10.85,57400.0,9.2794,9.3051,9.2538,9.2794,57400.0
2010-03-03 09:55:00,10.85,10.86,10.77,10.78,140400.0,9.2794,9.288,9.211,9.2196,140400.0
2010-03-03 10:00:00,10.78,10.85,10.77,10.83,64500.0,9.2196,9.2794,9.211,9.2623,64500.0
2010-03-03 10:05:00,10.83,10.86,10.82,10.82,56500.0,9.2623,9.288,9.2538,9.2538,56500.0
2010-03-03 10:10:00,10.82,10.82,10.8,10.82,32400.0,9.2538,9.2538,9.2367,9.2538,32400.0
2010-03-03 10:15:00,10.82,10.87,10.81,10.87,52400.0,9.2538,9.2965,9.2452,9.2965,52400.0
2010-03-03 10:20:00,10.87,10.88,10.85,10.88,44900.0,9.2965,9.3051,9.2794,9.3051,44900.0
2010-03-03 10:25:00,10.87,10.89,10.86,10.86,79800.0,9.2965,9.3136,9.288,9.288,79800.0
2010-03-03 10:30:00,10.86,10.88,10.85,10.88,64300.0,9.288,9.3051,9.2794,9.3051,64300.0
2010-03-03 10:35:00,10.87,10.91,10.87,10.91,122700.0,9.2965,9.3307,9.2965,9.3307,122700.0
2010-03-03 10:40:00,10.9,10.92,10.88,10.92,96000.0,9.3222,9.3393,9.3051,9.3393,96000.0
2010-03-03 10:45:00,10.91,10.96,10.91,10.96,82500.0,9.3307,9.3735,9.3307,9.3735,82500.0
2010-03-03 10:50:00,10.96,10.99,10.95,10.99,72500.0,9.3735,9.3992,9.3649,9.3992,72500.0
2010-03-03 10:55:00,10.98,11.01,10.96,10.97,69000.0,9.3906,9.4163,9.3735,9.382,69000.0
2010-03-03 11:00:00,10.96,10.98,10.96,10.97,22100.0,9.3735,9.3906,9.3735,9.382,22100.0
2010-03-03 11:05:00,10.98,11.02,10.97,10.99,75400.0,9.3906,9.4248,9.382,9.3992,75400.0
2010-03-03 11:10:00,10.98,10.99,10.97,10.97,22600.0,9.3906,9.3992,9.382,9.382,22600.0
2010-03-03 11:15:00,10.97,10.98,10.97,10.98,41200.0,9.382,9.3906,9.382,9.3906,41200.0
2010-03-03 11:20:00,10.98,10.99,10.94,10.96,33000.0,9.3906,9.3992,9.3564,9.3735,33000.0
2010-03-03 11:25:00,10.96,10.99,10.95,10.97,29300.0,9.3735,9.3992,9.3649,9.382,29300.0
2010-03-03 11:30:00,10.97,10.97,10.95,10.97,15500.0,9.382,9.382,9.3649,9.382,15500.0
2010-03-03 11:35:00,10.97,10.98,10.95,10.97,21400.0,9.382,9.3906,9.3649,9.382,21400.0
2010-03-03 11:40:00,10.97,10.99,10.96,10.98,24400.0,9.382,9.3992,9.3735,9.3906,24400.0
2010-03-03 11:45:00,10.98,10.99,10.97,10.97,48800.0,9.3906,9.3992,9.382,9.382,48800.0
2010-03-03 11:50:00,10.97,10.99,10.96,10.96,48800.0,9.382,9.3992,9.3735,9.3735,48800.0
2010-03-03 11:55:00,10.96,10.96,10.94,10.94,38400.0,9.3735,9.3735,9.3564,9.3564,38400.0
2010-03-03 12:00:00,10.93,10.94,10.91,10.91,43500.0,9.3478,9.3564,9.3307,9.3307,43500.0
2010-03-03 12:05:00,10.91,10.92,10.88,10.89,64400.0,9.3307,9.3393,9.3051,9.3136,64400.0
2010-03-03 12:10:00,10.88,10.91,10.88,10.89,70700.0,9.3051,9.3307,9.3051,9.3136,70700.0
2010-03-03 12:15:00,10.89,10.9,10.87,10.87,35100.0,9.3136,9.3222,9.2965,9.2965,35100.0
2010-03-03 12:20:00,10.87,10.88,10.87,10.88,24500.0,9.2965,9.3051,9.2965,9.3051,24500.0
2010-03-03 12:25:00,10.87,10.88,10.86,10.88,77300.0,9.2965,9.3051,9.288,9.3051,77300.0
2010-03-03 12:30:00,10.88,10.9,10.88,10.9,21300.0,9.3051,9.3222,9.3051,9.3222,21300.0
2010-03-03 12:35:00,10.9,10.91,10.89,10.9,20200.0,9.3222,9.3307,9.3136,9.3222,20200.0
2010-03-03 12:40:00,10.9,10.9,10.89,10.9,4800.0,9.3222,9.3222,9.3136,9.3222,4800.0
2010-03-03 12:45:00,10.89,10.9,10.89,10.9,7500.0,9.3136,9.3222,9.3136,9.3222,7500.0
2010-03-03 12:50:00,10.89,10.9,10.89,10.89,30400.0,9.3136,9.3222,9.3136,9.3136,30400.0
2010-03-03 12:55:00,10.89,10.9,10.89,10.9,10500.0,9.3136,9.3222,9.3136,9.3222,10500.0
2010-03-03 13:00:00,10.9,10.96,10.9,10.96,104600.0,9.3222,9.3735,9.3222,9.3735,104600.0
2010-03-03 13:05:00,10.96,10.97,10.95,10.97,25700.0,9.3735,9.382,9.3649,9.382,25700.0
2010-03-03 13:10:00,10.96,10.98,10.96,10.97,56300.0,9.3735,9.3906,9.3735,9.382,56300.0
2010-03-03 13:15:00,10.97,10.98,10.96,10.98,33300.0,9.382,9.3906,9.3735,9.3906,33300.0
2010-03-03 13:20:00,10.98,10.98,10.97,10.98,13500.0,9.3906,9.3906,9.382,9.3906,13500.0
2010-03-03 13:25:00,10.97,10.99,10.97,10.98,37700.0,9.382,9.3992,9.382,9.3906,37700.0
2010-03-03 13:30:00,10.99,10.99,10.98,10.99,23200.0,9.3992,9.3992,9.3906,9.3992,23200.0
2010-03-03 13:35:00,10.98,10.99,10.98,10.99,11400.0,9.3906,9.3992,9.3906,9.3992,11400.0
2010-03-03 13:40:00,10.99,10.99,10.98,10.98,26900.0,9.3992,9.3992,9.3906,9.3906,26900.0
2010-03-03 13:45:00,10.98,11.0,10.98,11.0,61100.0,9.3906,9.4077,9.3906,9.4077,61100.0
2010-03-03 13:50:00,11.0,11.01,10.99,11.01,35700.0,9.4077,9.4163,9.3992,9.4163,35700.0
2010-03-03 13:55:00,11.01,11.02,11.0,11.01,26100.0,9.4163,9.4248,9.4077,9.4163,26100.0
2010-03-03 14:00:00,11.01,11.01,11.0,11.01,36000.0,9.4163,9.4163,9.4077,9.4163,36000.0
2010-03-03 14:05:00,11.0,11.01,11.0,11.0,19400.0,9.4077,9.4163,9.4077,9.4077,19400.0
2010-03-03 14:10:00,11.0,11.01,10.98,10.98,52100.0,9.4077,9.4163,9.3906,9.3906,52100.0
2010-03-03 14:15:00,10.98,10.98,10.95,10.98,51800.0,9.3906,9.3906,9.3649,9.3906,51800.0
2010-03-03 14:20:00,10.98,10.98,10.95,10.98,40400.0,9.3906,9.3906,9.3649,9.3906,40400.0
2010-03-03 14:25:00,10.97,10.98,10.94,10.94,32300.0,9.382,9.3906,9.3564,9.3564,32300.0
2010-03-03 14:30:00,10.94,10.95,10.92,10.92,43700.0,9.3564,9.3649,9.3393,9.3393,43700.0
2010-03-03 14:35:00,10.92,10.93,10.9,10.91,39200.0,9.3393,9.3478,9.3222,9.3307,39200.0
2010-03-03 14:40:00,10.91,10.91,10.88,10.89,31800.0,9.3307,9.3307,9.3051,9.3136,31800.0
2010-03-03 14:45:00,10.88,10.89,10.85,10.86,69400.0,9.3051,9.3136,9.2794,9.288,69400.0
2010-03-03 14:50:00,10.86,10.9,10.85,10.9,40100.0,9.288,9.3222,9.2794,9.3222,40100.0
2010-03-03 14:55:00,10.89,10.9,10.89,10.9,26400.0,9.3136,9.3222,9.3136,9.3222,26400.0
2010-03-03 15:00:00,10.9,10.92,10.88,10.92,34600.0,9.3222,9.3393,9.3051,9.3393,34600.0
2010-03-03 15:05:00,10.91,10.91,10.9,10.9,34400.0,9.3307,9.3307,9.3222,9.3222,34400.0
2010-03-03 15:10:00,10.9,10.93,10.9,10.93,32000.0,9.3222,9.3478,9.3222,9.3478,32000.0
2010-03-03 15:15:00,10.93,10.94,10.92,10.94,58900.0,9.3478,9.3564,9.3393,9.3564,58900.0
2010-03-03 15:20:00,10.93,10.94,10.93,10.94,19400.0,9.3478,9.3564,9.3478,9.3564,19400.0
2010-03-03 15:25:00,10.94,10.94,10.93,10.94,73300.0,9.3564,9.3564,9.3478,9.3564,73300.0
2010-03-03 15:30:00,10.94,10.96,10.93,10.96,65800.0,9.3564,9.3735,9.3478,9.3735,65800.0
2010-03-03 15:35:00,10.96,10.97,10.95,10.97,18900.0,9.3735,9.382,9.3649,9.382,18900.0
2010-03-03 15:40:00,10.97,10.97,10.96,10.97,36100.0,9.382,9.382,9.3735,9.382,36100.0
2010-03-03 15:45:00,10.97,10.97,10.96,10.97,33100.0,9.382,9.382,9.3735,9.382,33100.0
2010-03-03 15:50:00,10.97,10.97,10.95,10.95,142500.0,9.382,9.382,9.3649,9.3649,142500.0
2010-03-03 15:55:00,10.96,10.96,10.93,10.94,253100.0,9.3735,9.3735,9.3478,9.3564,253100.0
2010-03-04 09:30:00,10.91,10.91,10.86,10.89,36400.0,9.3307,9.3307,9.288,9.3136,36400.0
2010-03-04 09:35:00,10.89,10.96,10.87,10.9,35800.0,9.3136,9.3735,9.2965,9.3222,35800.0
2010-03-04 09:40:00,10.91,11.01,10.91,10.98,49000.0,9.3307,9.4163,9.3307,9.3906,49000.0
2010-03-04 09:45:00,10.98,11.0,10.96,10.99,29600.0,9.3906,9.4077,9.3735,9.3992,29600.0
2010-03-04 09:50:00,10.98,11.02,10.98,11.01,83400.0,9.3906,9.4248,9.3906,9.4163,83400.0
2010-03-04 09:55:00,11.01,11.06,11.0,11.06,81600.0,9.4163,9.459,9.4077,9.459,81600.0
2010-03-04 10:00:00,11.06,11.06,10.97,11.01,165400.0,9.459,9.459,9.382,9.4163,165400.0
2010-03-04 10:05:00,11.01,11.02,10.99,10.99,54600.0,9.4163,9.4248,9.3992,9.3992,54600.0
2010-03-04 10:10:00,11.0,11.02,10.99,11.01,28900.0,9.4077,9.4248,9.3992,9.4163,28900.0
2010-03-04 10:15:00,11.0,11.0,10.95,10.97,42100.0,9.4077,9.4077,9.3649,9.382,42100.0
2010-03-04 10:20:00,10.98,10.98,10.94,10.95,46700.0,9.3906,9.3906,9.3564,9.3649,46700.0
2010-03-04 10:25:00,10.96,10.96,10.91,10.95,46700.0,9.3735,9.3735,9.3307,9.3649,46700.0
2010-03-04 10:30:00,10.95,10.96,10.9,10.9,53900.0,9.3649,9.3735,9.3222,9.3222,53900.0
2010-03-04 10:35:00,10.9,10.92,10.9,10.9,51900.0,9.3222,9.3393,9.3222,9.3222,51900.0
2010-03-04 10:40:00,10.91,10.91,10.87,10.9,46300.0,9.3307,9.3307,9.2965,9.3222,46300.0
2010-03-04 10:45:00,10.9,10.9,10.86,10.87,45700.0,9.3222,9.3222,9.288,9.2965,45700.0
2010-03-04 10:50:00,10.88,10.88,10.85,10.85,70800.0,9.3051,9.3051,9.2794,9.2794,70800.0
2010-03-04 10:55:00,10.86,10.87,10.85,10.86,49800.0,9.288,9.2965,9.2794,9.288,49800.0
2010-03-04 11:00:00,10.86,10.88,10.86,10.87,23300.0,9.288,9.3051,9.288,9.2965,23300.0
2010-03-04 11:05:00,10.87,10.88,10.82,10.84,105500.0,9.2965,9.3051,9.2538,9.2709,105500.0
2010-03-04 11:10:00,10.84,10.87,10.83,10.87,66600.0,9.2709,9.2965,9.2623,9.2965,66600.0
2010-03-04 11:15:00,10.87,10.91,10.86,10.9,49200.0,9.2965,9.3307,9.288,9.3222,49200.0
2010-03-04 11:20:00,10.9,10.9,10.89,10.9,15300.0,9.3222,9.3222,9.3136,9.3222,15300.0
2010-03-04 11:25:00,10.89,10.91,10.88,10.89,39800.0,9.3136,9.3307,9.3051,9.3136,39800.0
2010-03-04 11:30:00,10.89,10.9,10.87,10.87,12700.0,9.3136,9.3222,9.2965,9.2965,12700.0
2010-03-04 11:35:00,10.88,10.88,10.86,10.87,12100.0,9.3051,9.3051,9.288,9.2965,12100.0
2010-03-04 11:40:00,10.86,10.87,10.86,10.86,1800.0,9.288,9.2965,9.288,9.288,1800.0
2010-03-04 11:45:00,10.87,10.87,10.85,10.85,16500.0,9.2965,9.2965,9.2794,9.2794,16500.0
2010-03-04 11:50:00,10.85,10.86,10.85,10.85,1400.0,9.2794,9.288,9.2794,9.2794,1400.0
2010-03-04 11:55:00,10.86,10.86,10.85,10.86,13500.0,9.288,9.288,9.2794,9.288,13500.0
2010-03-04 12:00:00,10.85,10.86,10.82,10.82,18800.0,9.2794,9.288,9.2538,9.2538,18800.0
2010-03-04 12:05:00,10.83,10.83,10.82,10.82,8900.0,9.2623,9.2623,9.2538,9.2538,8900.0
2010-03-04 12:10:00,10.82,10.83,10.82,10.82,2100.0,9.2538,9.2623,9.2538,9.2538,2100.0
2010-03-04 12:15:00,10.83,10.83,10.82,10.83,3100.0,9.2623,9.2623,9.2538,9.2623,3100.0
2010-03-04 12:20:00,10.83,10.84,10.82,10.82,43500.0,9.2623,9.2709,9.2538,9.2538,43500.0
2010-03-04 12:25:00,10.83,10.83,10.82,10.82,1100.0,9.2623,9.2623,9.2538,9.2538,1100.0
2010-03-04 12:30:00,10.83,10.84,10.82,10.84,9700.0,9.2623,9.2709,9.2538,9.2709,9700.0
2010-03-04 12:35:00,10.84,10.84,10.82,10.83,16200.0,9.2709,9.2709,9.2538,9.2623,16200.0
2010-03-04 12:40:00,10.83,10.83,10.81,10.81,15300.0,9.2623,9.2623,9.2452,9.2452,15300.0
2010-03-04 12:45:00,10.81,10.82,10.81,10.81,7000.0,9.2452,9.2538,9.2452,9.2452,7000.0
2010-03-04 12:50:00,10.82,10.82,10.81,10.81,11900.0,9.2538,9.2538,9.2452,9.2452,11900.0
2010-03-04 12:55:00,10.81,10.82,10.81,10.81,5300.0,9.2452,9.2538,9.2452,9.2452,5300.0
2010-03-04 13:00:00,10.81,10.82,10.81,10.81,12900.0,9.2452,9.2538,9.2452,9.2452,12900.0
2010-03-04 13:05:00,10.81,10.82,10.81,10.81,1900.0,9.2452,9.2538,9.2452,9.2452,1900.0
2010-03-04 13:10:00,10.81,10.82,10.81,10.81,7300.0,9.2452,9.2538,9.2452,9.2452,7300.0
2010-03-04 13:15:00,10.82,10.82,10.81,10.82,13000.0,9.2538,9.2538,9.2452,9.2538,13000.0
2010-03-04 13:20:00,10.82,10.82,10.81,10.82,19300.0,9.2538,9.2538,9.2452,9.2538,19300.0
2010-03-04 13:25:00,10.82,10.82,10.81,10.81,34800.0,9.2538,9.2538,9.2452,9.2452,34800.0
2010-03-04 13:30:00,10.82,10.82,10.8,10.81,127700.0,9.2538,9.2538,9.2367,9.2452,127700.0
2010-03-04 13:35:00,10.81,10.82,10.81,10.82,8300.0,9.2452,9.2538,9.2452,9.2538,8300.0
2010-03-04 13:40:00,10.81,10.82,10.81,10.82,6800.0,9.2452,9.2538,9.2452,9.2538,6800.0
2010-03-04 13:45:00,10.82,10.82,10.81,10.81,27000.0,9.2538,9.2538,9.2452,9.2452,27000.0
2010-03-04 13:50:00,10.81,10.82,10.81,10.81,20600.0,9.2452,9.2538,9.2452,9.2452,20600.0
2010-03-04 13:55:00,10.81,10.82,10.81,10.81,18800.0,9.2452,9.2538,9.2452,9.2452,18800.0
2010-03-04 14:00:00,10.82,10.82,10.81,10.82,18700.0,9.2538,9.2538,9.2452,9.2538,18700.0
2010-03-04 14:05:00,10.82,10.82,10.81,10.81,16500.0,9.2538,9.2538,9.2452,9.2452,16500.0
2010-03-04 14:10:00,10.81,10.82,10.81,10.82,16700.0,9.2452,9.2538,9.2452,9.2538,16700.0
2010-03-04 14:15:00,10.81,10.82,10.81,10.81,17500.0,9.2452,9.2538,9.2452,9.2452,17500.0
2010-03-04 14:20:00,10.81,10.82,10.81,10.81,9300.0,9.2452,9.2538,9.2452,9.2452,9300.0
2010-03-04 14:25:00,10.81,10.82,10.81,10.82,15800.0,9.2452,9.2538,9.2452,9.2538,15800.0
2010-03-04 14:30:00,10.82,10.82,10.81,10.82,54900.0,9.2538,9.2538,9.2452,9.2538,54900.0
2010-03-04 14:35:00,10.82,10.82,10.81,10.81,34300.0,9.2538,9.2538,9.2452,9.2452,34300.0
2010-03-04 14:40:00,10.82,10.82,10.8,10.82,184000.0,9.2538,9.2538,9.2367,9.2538,184000.0
2010-03-04 14:45:00,10.82,10.84,10.81,10.81,179300.0,9.2538,9.2709,9.2452,9.2452,179300.0
2010-03-04 14:50:00,10.81,10.82,10.81,10.81,11000.0,9.2452,9.2538,9.2452,9.2452,11000.0
2010-03-04 14:55:00,10.82,10.82,10.79,10.79,37400.0,9.2538,9.2538,9.2281,9.2281,37400.0
2010-03-04 15:00:00,10.79,10.81,10.79,10.81,71500.0,9.2281,9.2452,9.2281,9.2452,71500.0
2010-03-04 15:05:00,10.81,10.81,10.8,10.8,22400.0,9.2452,9.2452,9.2367,9.2367,22400.0
2010-03-04 15:10:00,10.8,10.82,10.8,10.82,51000.0,9.2367,9.2538,9.2367,9.2538,51000.0
2010-03-04 15:15:00,10.82,10.83,10.81,10.82,21400.0,9.2538,9.2623,9.2452,9.2538,21400.0
2010-03-04 15:20:00,10.83,10.83,10.82,10.82,27100.0,9.2623,9.2623,9.2538,9.2538,27100.0
2010-03-04 15:25:00,10.83,10.84,10.81,10.84,63500.0,9.2623,9.2709,9.2452,9.2709,63500.0
2010-03-04 15:30:00,10.84,10.84,10.82,10.84,53200.0,9.2709,9.2709,9.2538,9.2709,53200.0
2010-03-04 15:35:00,10.83,10.84,10.83,10.84,27100.0,9.2623,9.2709,9.2623,9.2709,27100.0
2010-03-04 15:40:00,10.83,10.86,10.83,10.86,54700.0,9.2623,9.288,9.2623,9.288,54700.0
2010-03-04 15:45:00,10.86,10.89,10.85,10.85,128800.0,9.288,9.3136,9.2794,9.2794,128800.0
2010-03-04 15:50:00,10.86,10.86,10.85,10.85,48500.0,9.288,9.288,9.2794,9.2794,48500.0
2010-03-04 15:55:00,10.86,10.86,10.85,10.86,127100.0,9.288,9.288,9.2794,9.288,127100.0
2010-03-05 09:30:00,11.01,11.02,10.88,10.95,65800.0,9.4163,9.4248,9.3051,9.3649,65800.0
2010-03-05 09:35:00,10.95,11.03,10.94,11.0,80200.0,9.3649,9.4334,9.3564,9.4077,80200.0
2010-03-05 09:40:00,11.0,11.02,10.97,11.01,69500.0,9.4077,9.4248,9.382,9.4163,69500.0
2010-03-05 09:45:00,11.01,11.04,10.99,11.04,62900.0,9.4163,9.4419,9.3992,9.4419,62900.0
2010-03-05 09:50:00,11.04,11.11,11.03,11.09,152500.0,9.4419,9.5018,9.4334,9.4847,152500.0
2010-03-05 09:55:00,11.1,11.1,11.05,11.07,40500.0,9.4932,9.4932,9.4505,9.4676,40500.0
2010-03-05 10:00:00,11.07,11.07,11.05,11.05,36700.0,9.4676,9.4676,9.4505,9.4505,36700.0
2010-03-05 10:05:00,11.06,11.11,11.05,11.1,86500.0,9.459,9.5018,9.4505,9.4932,86500.0
2010-03-05 10:10:00,11.11,11.13,11.1,11.13,69400.0,9.5018,9.5189,9.4932,9.5189,69400.0
2010-03-05 10:15:00,11.13,11.13,11.09,11.11,33400.0,9.5189,9.5189,9.4847,9.5018,33400.0
2010-03-05 10:20:00,11.11,11.13,11.1,11.13,47700.0,9.5018,9.5189,9.4932,9.5189,47700.0
2010-03-05 10:25:00,11.13,11.15,11.13,11.15,80800.0,9.5189,9.536,9.5189,9.536,80800.0
2010-03-05 10:30:00,11.15,11.15,11.13,11.14,61600.0,9.536,9.536,9.5189,9.5274,61600.0
2010-03-05 10:35:00,11.15,11.15,11.13,11.15,22900.0,9.536,9.536,9.5189,9.536,22900.0
2010-03-05 10:40:00,11.15,11.15,11.13,11.13,32300.0,9.536,9.536,9.5189,9.5189,32300.0
2010-03-05 10:45:00,11.13,11.13,11.08,11.08,98700.0,9.5189,9.5189,9.4761,9.4761,98700.0
2010-03-05 10:50:00,11.08,11.08,11.07,11.08,15400.0,9.4761,9.4761,9.4676,9.4761,15400.0
2010-03-05 10:55:00,11.07,11.07,11.06,11.07,22200.0,9.4676,9.4676,9.459,9.4676,22200.0
2010-03-05 11:00:00,11.07,11.1,11.07,11.08,43000.0,9.4676,9.4932,9.4676,9.4761,43000.0
2010-03-05 11:05:00,11.08,11.1,11.08,11.1,33700.0,9.4761,9.4932,9.4761,9.4932,33700.0
2010-03-05 11:10:00,11.1,11.12,11.1,11.11,53300.0,9.4932,9.5103,9.4932,9.5018,53300.0
2010-03-05 11:15:00,11.11,11.11,11.1,11.1,16000.0,9.5018,9.5018,9.4932,9.4932,16000.0
2010-03-05 11:20:00,11.1,11.15,11.1,11.15,100100.0,9.4932,9.536,9.4932,9.536,100100.0
2010-03-05 11:25:00,11.15,11.17,11.14,11.16,173700.0,9.536,9.5531,9.5274,9.5445,173700.0
2010-03-05 11:30:00,11.16,11.16,11.15,11.15,32500.0,9.5445,9.5445,9.536,9.536,32500.0
2010-03-05 11:35:00,11.15,11.18,11.15,11.18,74400.0,9.536,9.5616,9.536,9.5616,74400.0
2010-03-05 11:40:00,11.18,11.19,11.16,11.18,64600.0,9.5616,9.5702,9.5445,9.5616,64600.0
2010-03-05 11:45:00,11.17,11.18,11.16,11.17,44600.0,9.5531,9.5616,9.5445,9.5531,44600.0
2010-03-05 11:50:00,11.17,11.2,11.16,11.19,142000.0,9.5531,9.5788,9.5445,9.5702,142000.0
2010-03-05 11:55:00,11.19,11.19,11.15,11.16,35300.0,9.5702,9.5702,9.536,9.5445,35300.0
2010-03-05 12:00:00,11.16,11.16,11.14,11.15,33400.0,9.5445,9.5445,9.5274,9.536,33400.0
2010-03-05 12:05:00,11.15,11.16,11.14,11.15,26600.0,9.536,9.5445,9.5274,9.536,26600.0
2010-03-05 12:10:00,11.15,11.16,11.14,11.14,69400.0,9.536,9.5445,9.5274,9.5274,69400.0
2010-03-05 12:15:00,11.14,11.15,11.12,11.12,20400.0,9.5274,9.536,9.5103,9.5103,20400.0
2010-03-05 12:20:00,11.12,11.17,11.11,11.16,80000.0,9.5103,9.5531,9.5018,9.5445,80000.0
2010-03-05 12:25:00,11.16,11.17,11.15,11.15,35300.0,9.5445,9.5531,9.536,9.536,35300.0
2010-03-05 12:30:00,11.15,11.16,11.15,11.16,19900.0,9.536,9.5445,9.536,9.5445,19900.0
2010-03-05 12:35:00,11.15,11.17,11.15,11.16,53400.0,9.536,9.5531,9.536,9.5445,53400.0
2010-03-05 12:40:00,11.16,11.16,11.14,11.14,16900.0,9.5445,9.5445,9.5274,9.5274,16900.0
2010-03-05 12:45:00,11.14,11.16,11.14,11.16,38200.0,9.5274,9.5445,9.5274,9.5445,38200.0
2010-03-05 12:50:00,11.15,11.16,11.15,11.16,12900.0,9.536,9.5445,9.536,9.5445,12900.0
2010-03-05 12:55:00,11.15,11.16,11.14,11.16,40300.0,9.536,9.5445,9.5274,9.5445,40300.0
2010-03-05 13:00:00,11.15,11.16,11.15,11.16,7500.0,9.536,9.5445,9.536,9.5445,7500.0
2010-03-05 13:05:00,11.15,11.19,11.15,11.17,73400.0,9.536,9.5702,9.536,9.5531,73400.0
2010-03-05 13:10:00,11.17,11.17,11.16,11.16,21100.0,9.5531,9.5531,9.5445,9.5445,21100.0
2010-03-05 13:15:00,11.16,11.17,11.16,11.17,31200.0,9.5445,9.5531,9.5445,9.5531,31200.0
2010-03-05 13:20:00,11.17,11.2,11.17,11.17,56900.0,9.5531,9.5788,9.5531,9.5531,56900.0
2010-03-05 13:25:00,11.17,11.18,11.15,11.18,72300.0,9.5531,9.5616,9.536,9.5616,72300.0
2010-03-05 13:30:00,11.17,11.18,11.15,11.17,114400.0,9.5531,9.5616,9.536,9.5531,114400.0
2010-03-05 13:35:00,11.16,11.17,11.13,11.14,52000.0,9.5445,9.5531,9.5189,9.5274,52000.0
2010-03-05 13:40:00,11.13,11.16,11.13,11.15,49500.0,9.5189,9.5445,9.5189,9.536,49500.0
2010-03-05 13:45:00,11.15,11.16,11.15,11.15,7200.0,9.536,9.5445,9.536,9.536,7200.0
2010-03-05 13:50:00,11.15,11.16,11.15,11.15,12500.0,9.536,9.5445,9.536,9.536,12500.0
2010-03-05 13:55:00,11.15,11.16,11.15,11.15,6700.0,9.536,9.5445,9.536,9.536,6700.0
2010-03-05 14:00:00,11.15,11.18,11.14,11.16,119300.0,9.536,9.5616,9.5274,9.5445,119300.0
2010-03-05 14:05:00,11.17,11.19,11.16,11.19,22600.0,9.5531,9.5702,9.5445,9.5702,22600.0
2010-03-05 14:10:00,11.19,11.19,11.17,11.17,13500.0,9.5702,9.5702,9.5531,9.5531,13500.0
2010-03-05 14:15:00,11.18,11.18,11.16,11.16,17500.0,9.5616,9.5616,9.5445,9.5445,17500.0
2010-03-05 14:20:00,11.17,11.19,11.16,11.19,61500.0,9.5531,9.5702,9.5445,9.5702,61500.0
2010-03-05 14:25:00,11.19,11.19,11.17,11.17,28100.0,9.5702,9.5702,9.5531,9.5531,28100.0
2010-03-05 14:30:00,11.17,11.18,11.17,11.17,58600.0,9.5531,9.5616,9.5531,9.5531,58600.0
2010-03-05 14:35:00,11.17,11.19,11.17,11.19,49300.0,9.5531,9.5702,9.5531,9.5702,49300.0
2010-03-05 14:40:00,11.19,11.2,11.19,11.2,65900.0,9.5702,9.5788,9.5702,9.5788,65900.0
2010-03-05 14:45:00,11.19,11.2,11.19,11.19,99900.0,9.5702,9.5788,9.5702,9.5702,99900.0
2010-03-05 14:50:00,11.2,11.22,11.2,11.22,39100.0,9.5788,9.5959,9.5788,9.5959,39100.0
2010-03-05 14:55:00,11.22,11.23,11.21,11.21,36300.0,9.5959,9.6044,9.5873,9.5873,36300.0
2010-03-05 15:00:00,11.21,11.22,11.21,11.22,77900.0,9.5873,9.5959,9.5873,9.5959,77900.0
2010-03-05 15:05:00,11.22,11.22,11.21,11.21,11200.0,9.5959,9.5959,9.5873,9.5873,11200.0
2010-03-05 15:10:00,11.21,11.22,11.2,11.2,27200.0,9.5873,9.5959,9.5788,9.5788,27200.0
2010-03-05 15:15:00,11.2,11.21,11.2,11.2,19300.0,9.5788,9.5873,9.5788,9.5788,19300.0
2010-03-05 15:20:00,11.21,11.21,11.2,11.21,31000.0,9.5873,9.5873,9.5788,9.5873,31000.0
2010-03-05 15:25:00,11.2,11.21,11.16,11.17,150000.0,9.5788,9.5873,9.5445,9.5531,150000.0
2010-03-05 15:30:00,11.17,11.22,11.17,11.22,80800.0,9.5531,9.5959,9.5531,9.5959,80800.0
2010-03-05 15:35:00,11.21,11.26,11.21,11.26,181500.0,9.5873,9.6301,9.5873,9.6301,181500.0
2010-03-05 15:40:00,11.26,11.27,11.24,11.24,171800.0,9.6301,9.6386,9.613,9.613,171800.0
2010-03-05 15:45:00,11.25,11.25,11.23,11.25,192300.0,9.6215,9.6215,9.6044,9.6215,192300.0
2010-03-05 15:50:00,11.25,11.25,11.23,11.24,127800.0,9.6215,9.6215,9.6044,9.613,127800.0
2010-03-05 15:55:00,11.23,11.24,11.23,11.23,257400.0,9.6044,9.613,9.6044,9.6044,257400.0
2010-03-08 09:30:00,11.2,11.28,11.15,11.27,88800.0,9.5788,9.6472,9.536,9.6386,88800.0
2010-03-08 09:35:00,11.27,11.31,11.25,11.28,50200.0,9.6386,9.6728,9.6215,9.6472,50200.0
2010-03-08 09:40:00,11.29,11.35,11.29,11.32,77500.0,9.6557,9.707,9.6557,9.6814,77500.0
2010-03-08 09:45:00,11.33,11.33,11.29,11.31,40100.0,9.6899,9.6899,9.6557,9.6728,40100.0
2010-03-08 09:50:00,11.3,11.33,11.27,11.27,183800.0,9.6643,9.6899,9.6386,9.6386,183800.0
2010-03-08 09:55:00,11.27,11.28,11.21,11.21,39500.0,9.6386,9.6472,9.5873,9.5873,39500.0
2010-03-08 10:00:00,11.22,11.23,11.21,11.23,31000.0,9.5959,9.6044,9.5873,9.6044,31000.0
2010-03-08 10:05:00,11.23,11.27,11.2,11.27,112900.0,9.6044,9.6386,9.5788,9.6386,112900.0
2010-03-08 10:10:00,11.27,11.28,11.24,11.25,74600.0,9.6386,9.6472,9.613,9.6215,74600.0
2010-03-08 10:15:00,11.26,11.27,11.25,11.26,20700.0,9.6301,9.6386,9.6215,9.6301,20700.0
2010-03-08 10:20:00,11.26,11.28,11.25,11.28,43900.0,9.6301,9.6472,9.6215,9.6472,43900.0
2010-03-08 10:25:00,11.28,11.28,11.27,11.27,21800.0,9.6472,9.6472,9.6386,9.6386,21800.0
2010-03-08 10:30:00,11.27,11.28,11.22,11.22,71200.0,9.6386,9.6472,9.5959,9.5959,71200.0
2010-03-08 10:35:00,11.22,11.23,11.21,11.21,25800.0,9.5959,9.6044,9.5873,9.5873,25800.0
2010-03-08 10:40:00,11.21,11.23,11.21,11.22,57400.0,9.5873,9.6044,9.5873,9.5959,57400.0
2010-03-08 10:45:00,11.22,11.23,11.22,11.22,27100.0,9.5959,9.6044,9.5959,9.5959,27100.0
2010-03-08 10:50:00,11.22,11.25,11.2,11.25,83400.0,9.5959,9.6215,9.5788,9.6215,83400.0
2010-03-08 10:55:00,11.24,11.28,11.24,11.28,39500.0,9.613,9.6472,9.613,9.6472,39500.0
2010-03-08 11:00:00,11.27,11.28,11.27,11.28,28600.0,9.6386,9.6472,9.6386,9.6472,28600.0
2010-03-08 11:05:00,11.29,11.31,11.28,11.3,36500.0,9.6557,9.6728,9.6472,9.6643,36500.0
2010-03-08 11:10:00,11.31,11.36,11.3,11.35,175200.0,9.6728,9.7156,9.6643,9.707,175200.0
2010-03-08 11:15:00,11.34,11.35,11.31,11.31,63000.0,9.6985,9.707,9.6728,9.6728,63000.0
2010-03-08 11:20:00,11.31,11.32,11.29,11.32,89400.0,9.6728,9.6814,9.6557,9.6814,89400.0
2010-03-08 11:25:00,11.32,11.36,11.31,11.35,120100.0,9.6814,9.7156,9.6728,9.707,120100.0
2010-03-08 11:30:00,11.35,11.37,11.31,11.36,260600.0,9.707,9.7241,9.6728,9.7156,260600.0
2010-03-08 11:35:00,11.35,11.37,11.34,11.35,112000.0,9.707,9.7241,9.6985,9.707,112000.0
2010-03-08 11:40:00,11.34,11.35,11.34,11.35,15900.0,9.6985,9.707,9.6985,9.707,15900.0
2010-03-08 11:45:00,11.34,11.36,11.34,11.36,36000.0,9.6985,9.7156,9.6985,9.7156,36000.0
2010-03-08 11:50:00,11.36,11.38,11.35,11.38,43200.0,9.7156,9.7327,9.707,9.7327,43200.0
2010-03-08 11:55:00,11.38,11.41,11.37,11.4,40100.0,9.7327,9.7584,9.7241,9.7498,40100.0
2010-03-08 12:00:00,11.41,11.41,11.37,11.37,27800.0,9.7584,9.7584,9.7241,9.7241,27800.0
2010-03-08 12:05:00,11.37,11.38,11.37,11.37,9400.0,9.7241,9.7327,9.7241,9.7241,9400.0
2010-03-08 12:10:00,11.38,11.39,11.36,11.36,186200.0,9.7327,9.7413,9.7156,9.7156,186200.0
2010-03-08 12:15:00,11.36,11.37,11.36,11.36,12700.0,9.7156,9.7241,9.7156,9.7156,12700.0
2010-03-08 12:20:00,11.36,11.4,11.36,11.37,67100.0,9.7156,9.7498,9.7156,9.7241,67100.0
2010-03-08 12:25:00,11.38,11.4,11.37,11.39,25100.0,9.7327,9.7498,9.7241,9.7413,25100.0
2010-03-08 12:30:00,11.39,11.4,11.38,11.4,32100.0,9.7413,9.7498,9.7327,9.7498,32100.0
2010-03-08 12:35:00,11.4,11.4,11.39,11.39,14500.0,9.7498,9.7498,9.7413,9.7413,14500.0
2010-03-08 12:40:00,11.38,11.41,11.37,11.41,61100.0,9.7327,9.7584,9.7241,9.7584,61100.0
2010-03-08 12:45:00,11.41,11.43,11.39,11.43,128700.0,9.7584,9.7755,9.7413,9.7755,128700.0
2010-03-08 12:50:00,11.43,11.44,11.42,11.44,56800.0,9.7755,9.784,9.7669,9.784,56800.0
2010-03-08 12:55:00,11.44,11.45,11.43,11.45,37500.0,9.784,9.7926,9.7755,9.7926,37500.0
2010-03-08 13:00:00,11.45,11.46,11.44,11.46,85200.0,9.7926,9.8011,9.784,9.8011,85200.0
2010-03-08 13:05:00,11.46,11.46,11.45,11.46,57800.0,9.8011,9.8011,9.7926,9.8011,57800.0
2010-03-08 13:10:00,11.45,11.48,11.45,11.48,40300.0,9.7926,9.8182,9.7926,9.8182,40300.0
2010-03-08 13:15:00,11.47,11.48,11.47,11.48,76400.0,9.8097,9.8182,9.8097,9.8182,76400.0
2010-03-08 13:20:00,11.48,11.49,11.43,11.43,125000.0,9.8182,9.8268,9.7755,9.7755,125000.0
2010-03-08 13:25:00,11.44,11.45,11.43,11.45,43800.0,9.784,9.7926,9.7755,9.7926,43800.0
2010-03-08 13:30:00,11.45,11.46,11.44,11.44,41200.0,9.7926,9.8011,9.784,9.784,41200.0
2010-03-08 13:35:00,11.45,11.46,11.44,11.46,37500.0,9.7926,9.8011,9.784,9.8011,37500.0
2010-03-08 13:40:00,11.45,11.46,11.45,11.46,18900.0,9.7926,9.8011,9.7926,9.8011,18900.0
2010-03-08 13:45:00,11.45,11.46,11.45,11.45,15100.0,9.7926,9.8011,9.7926,9.7926,15100.0
2010-03-08 13:50:00,11.45,11.46,11.44,11.45,56200.0,9.7926,9.8011,9.784,9.7926,56200.0
2010-03-08 13:55:00,11.45,11.46,11.44,11.45,188500.0,9.7926,9.8011,9.784,9.7926,188500.0
2010-03-08 14:00:00,11.45,11.46,11.44,11.44,74300.0,9.7926,9.8011,9.784,9.784,74300.0
2010-03-08 14:05:00,11.44,11.46,11.44,11.46,49700.0,9.784,9.8011,9.784,9.8011,49700.0
2010-03-08 14:10:00,11.46,11.46,11.45,11.45,11800.0,9.8011,9.8011,9.7926,9.7926,11800.0
2010-03-08 14:15:00,11.45,11.46,11.45,11.46,16700.0,9.7926,9.8011,9.7926,9.8011,16700.0
2010-03-08 14:20:00,11.46,11.46,11.45,11.46,29400.0,9.8011,9.8011,9.7926,9.8011,29400.0
2010-03-08 14:25:00,11.46,11.46,11.45,11.45,11800.0,9.8011,9.8011,9.7926,9.7926,11800.0
2010-03-08 14:30:00,11.45,11.46,11.45,11.45,16400.0,9.7926,9.8011,9.7926,9.7926,16400.0
2010-03-08 14:35:00,11.46,11.46,11.45,11.45,10500.0,9.8011,9.8011,9.7926,9.7926,10500.0
2010-03-08 14:40:00,11.45,11.45,11.38,11.4,229400.0,9.7926,9.7926,9.7327,9.7498,229400.0
2010-03-08 14:45:00,11.41,11.44,11.4,11.44,149100.0,9.7584,9.784,9.7498,9.784,149100.0
2010-03-08 14:50:00,11.43,11.44,11.43,11.43,12600.0,9.7755,9.784,9.7755,9.7755,12600.0
2010-03-08 14:55:00,11.44,11.44,11.4,11.4,60400.0,9.784,9.784,9.7498,9.7498,60400.0
2010-03-08 15:00:00,11.4,11.44,11.4,11.44,85100.0,9.7498,9.784,9.7498,9.784,85100.0
2010-03-08 15:05:00,11.44,11.44,11.43,11.43,14900.0,9.784,9.784,9.7755,9.7755,14900.0
2010-03-08 15:10:00,11.43,11.44,11.43,11.44,15900.0,9.7755,9.784,9.7755,9.784,15900.0
2010-03-08 15:15:00,11.43,11.44,11.43,11.44,16300.0,9.7755,9.784,9.7755,9.784,16300.0
2010-03-08 15:20:00,11.44,11.44,11.43,11.43,70800.0,9.784,9.784,9.7755,9.7755,70800.0
2010-03-08 15:25:00,11.43,11.44,11.43,11.43,35900.0,9.7755,9.784,9.7755,9.7755,35900.0
2010-03-08 15:30:00,11.43,11.44,11.43,11.43,101900.0,9.7755,9.784,9.7755,9.7755,101900.0
2010-03-08 15:35:00,11.43,11.44,11.43,11.44,75500.0,9.7755,9.784,9.7755,9.784,75500.0
2010-03-08 15:40:00,11.44,11.49,11.43,11.48,306900.0,9.784,9.8268,9.7755,9.8182,306900.0
2010-03-08 15:45:00,11.48,11.49,11.45,11.46,176100.0,9.8182,9.8268,9.7926,9.8011,176100.0
2010-03-08 15:50:00,11.46,11.46,11.43,11.44,285700.0,9.8011,9.8011,9.7755,9.784,285700.0
2010-03-08 15:55:00,11.43,11.44,11.42,11.43,263400.0,9.7755,9.784,9.7669,9.7755,263400.0
2010-03-09 09:30:00,11.34,11.39,11.32,11.38,30300.0,9.6985,9.7413,9.6814,9.7327,30300.0
2010-03-09 09:35:00,11.38,11.43,11.35,11.43,65600.0,9.7327,9.7755,9.707,9.7755,65600.0
2010-03-09 09:40:00,11.43,11.45,11.38,11.4,164000.0,9.7755,9.7926,9.7327,9.7498,164000.0
2010-03-09 09:45:00,11.39,11.39,11.35,11.35,62000.0,9.7413,9.7413,9.707,9.707,62000.0
2010-03-09 09:50:00,11.36,11.37,11.34,11.34,64100.0,9.7156,9.7241,9.6985,9.6985,64100.0
2010-03-09 09:55:00,11.34,11.39,11.33,11.39,56700.0,9.6985,9.7413,9.6899,9.7413,56700.0
2010-03-09 10:00:00,11.38,11.4,11.36,11.39,146600.0,9.7327,9.7498,9.7156,9.7413,146600.0
2010-03-09 10:05:00,11.39,11.39,11.38,11.38,25500.0,9.7413,9.7413,9.7327,9.7327,25500.0
2010-03-09 10:10:00,11.39,11.39,11.38,11.38,17800.0,9.7413,9.7413,9.7327,9.7327,17800.0
2010-03-09 10:15:00,11.39,11.44,11.38,11.44,86500.0,9.7413,9.784,9.7327,9.784,86500.0
2010-03-09 10:20:00,11.43,11.48,11.43,11.45,87200.0,9.7755,9.8182,9.7755,9.7926,87200.0
2010-03-09 10:25:00,11.45,11.48,11.45,11.46,46300.0,9.7926,9.8182,9.7926,9.8011,46300.0
2010-03-09 10:30:00,11.47,11.49,11.45,11.47,71000.0,9.8097,9.8268,9.7926,9.8097,71000.0
2010-03-09 10:35:00,11.46,11.47,11.44,11.45,67700.0,9.8011,9.8097,9.784,9.7926,67700.0
2010-03-09 10:40:00,11.45,11.46,11.43,11.44,27900.0,9.7926,9.8011,9.7755,9.784,27900.0
2010-03-09 10:45:00,11.43,11.44,11.42,11.44,44100.0,9.7755,9.784,9.7669,9.784,44100.0
2010-03-09 10:50:00,11.44,11.46,11.43,11.44,47600.0,9.784,9.8011,9.7755,9.784,47600.0
2010-03-09 10:55:00,11.43,11.44,11.43,11.44,7900.0,9.7755,9.784,9.7755,9.784,7900.0
2010-03-09 11:00:00,11.44,11.47,11.42,11.46,64000.0,9.784,9.8097,9.7669,9.8011,64000.0
2010-03-09 11:05:00,11.46,11.46,11.44,11.45,65100.0,9.8011,9.8011,9.784,9.7926,65100.0
2010-03-09 11:10:00,11.45,11.47,11.45,11.47,29800.0,9.7926,9.8097,9.7926,9.8097,29800.0
2010-03-09 11:15:00,11.46,11.47,11.46,11.47,12700.0,9.8011,9.8097,9.8011,9.8097,12700.0
2010-03-09 11:20:00,11.47,11.48,11.47,11.47,12400.0,9.8097,9.8182,9.8097,9.8097,12400.0
2010-03-09 11:25:00,11.47,11.48,11.46,11.48,48400.0,9.8097,9.8182,9.8011,9.8182,48400.0
2010-03-09 11:30:00,11.48,11.49,11.47,11.49,64600.0,9.8182,9.8268,9.8097,9.8268,64600.0
2010-03-09 11:35:00,11.48,11.49,11.48,11.49,44400.0,9.8182,9.8268,9.8182,9.8268,44400.0
2010-03-09 11:40:00,11.49,11.49,11.48,11.48,8000.0,9.8268,9.8268,9.8182,9.8182,8000.0
2010-03-09 11:45:00,11.49,11.49,11.48,11.49,3000.0,9.8268,9.8268,9.8182,9.8268,3000.0
2010-03-09 11:50:00,11.49,11.49,11.48,11.49,91400.0,9.8268,9.8268,9.8182,9.8268,91400.0
2010-03-09 11:55:00,11.49,11.49,11.48,11.49,31900.0,9.8268,9.8268,9.8182,9.8268,31900.0
2010-03-09 12:00:00,11.49,11.49,11.48,11.49,16000.0,9.8268,9.8268,9.8182,9.8268,16000.0
2010-03-09 12:05:00,11.49,11.49,11.48,11.49,18800.0,9.8268,9.8268,9.8182,9.8268,18800.0
2010-03-09 12:10:00,11.49,11.49,11.48,11.49,30100.0,9.8268,9.8268,9.8182,9.8268,30100.0
2010-03-09 12:15:00,11.49,11.49,11.48,11.49,22600.0,9.8268,9.8268,9.8182,9.8268,22600.0
2010-03-09 12:20:00,11.49,11.5,11.48,11.49,135900.0,9.8268,9.8353,9.8182,9.8268,135900.0
2010-03-09 12:25:00,11.49,11.52,11.49,11.51,26100.0,9.8268,9.8524,9.8268,9.8439,26100.0
2010-03-09 12:30:00,11.52,11.54,11.52,11.54,23900.0,9.8524,9.8695,9.8524,9.8695,23900.0
2010-03-09 12:35:00,11.53,11.54,11.53,11.53,10900.0,9.861,9.8695,9.861,9.861,10900.0
2010-03-09 12:40:00,11.54,11.56,11.53,11.56,64000.0,9.8695,9.8866,9.861,9.8866,64000.0
2010-03-09 12:45:00,11.56,11.58,11.55,11.58,37200.0,9.8866,9.9037,9.8781,9.9037,37200.0
2010-03-09 12:50:00,11.58,11.59,11.57,11.59,30100.0,9.9037,9.9123,9.8952,9.9123,30100.0
2010-03-09 12:55:00,11.59,11.6,11.59,11.6,68300.0,9.9123,9.9209,9.9123,9.9209,68300.0
2010-03-09 13:00:00,11.6,11.6,11.59,11.6,42500.0,9.9209,9.9209,9.9123,9.9209,42500.0
2010-03-09 13:05:00,11.6,11.6,11.59,11.6,22500.0,9.9209,9.9209,9.9123,9.9209,22500.0
2010-03-09 13:10:00,11.6,11.61,11.59,11.6,57600.0,9.9209,9.9294,9.9123,9.9209,57600.0
2010-03-09 13:15:00,11.6,11.61,11.6,11.61,35700.0,9.9209,9.9294,9.9209,9.9294,35700.0
2010-03-09 13:20:00,11.62,11.62,11.59,11.6,66600.0,9.938,9.938,9.9123,9.9209,66600.0
2010-03-09 13:25:00,11.6,11.6,11.59,11.6,14500.0,9.9209,9.9209,9.9123,9.9209,14500.0
2010-03-09 13:30:00,11.6,11.61,11.59,11.61,31100.0,9.9209,9.9294,9.9123,9.9294,31100.0
2010-03-09 13:35:00,11.6,11.61,11.6,11.61,26200.0,9.9209,9.9294,9.9209,9.9294,26200.0
2010-03-09 13:40:00,11.6,11.61,11.6,11.61,19000.0,9.9209,9.9294,9.9209,9.9294,19000.0
2010-03-09 13:45:00,11.6,11.61,11.59,11.61,44000.0,9.9209,9.9294,9.9123,9.9294,44000.0
2010-03-09 13:50:00,11.6,11.61,11.6,11.61,22500.0,9.9209,9.9294,9.9209,9.9294,22500.0
2010-03-09 13:55:00,11.61,11.61,11.6,11.61,33100.0,9.9294,9.9294,9.9209,9.9294,33100.0
2010-03-09 14:00:00,11.61,11.61,11.59,11.6,26500.0,9.9294,9.9294,9.9123,9.9209,26500.0
2010-03-09 14:05:00,11.6,11.6,11.59,11.6,66100.0,9.9209,9.9209,9.9123,9.9209,66100.0
2010-03-09 14:10:00,11.6,11.6,11.59,11.6,15000.0,9.9209,9.9209,9.9123,9.9209,15000.0
2010-03-09 14:15:00,11.59,11.6,11.59,11.59,28000.0,9.9123,9.9209,9.9123,9.9123,28000.0
2010-03-09 14:20:00,11.59,11.6,11.58,11.59,29600.0,9.9123,9.9209,9.9037,9.9123,29600.0
2010-03-09 14:25:00,11.59,11.61,11.58,11.6,34100.0,9.9123,9.9294,9.9037,9.9209,34100.0
2010-03-09 14:30:00,11.6,11.62,11.6,11.61,98400.0,9.9209,9.938,9.9209,9.9294,98400.0
2010-03-09 14:35:00,11.61,11.61,11.58,11.6,110300.0,9.9294,9.9294,9.9037,9.9209,110300.0
2010-03-09 14:40:00,11.6,11.6,11.59,11.59,50600.0,9.9209,9.9209,9.9123,9.9123,50600.0
2010-03-09 14:45:00,11.6,11.62,11.58,11.62,79700.0,9.9209,9.938,9.9037,9.938,79700.0
2010-03-09 14:50:00,11.62,11.63,11.58,11.59,119600.0,9.938,9.9465,9.9037,9.9123,119600.0
2010-03-09 14:55:00,11.58,11.59,11.57,11.58,47100.0,9.9037,9.9123,9.8952,9.9037,47100.0
2010-03-09 15:00:00,11.58,11.6,11.56,11.6,119700.0,9.9037,9.9209,9.8866,9.9209,119700.0
2010-03-09 15:05:00,11.6,11.6,11.59,11.6,44700.0,9.9209,9.9209,9.9123,9.9209,44700.0
2010-03-09 15:10:00,11.59,11.6,11.58,11.58,35200.0,9.9123,9.9209,9.9037,9.9037,35200.0
2010-03-09 15:15:00,11.58,11.59,11.54,11.55,78900.0,9.9037,9.9123,9.8695,9.8781,78900.0
2010-03-09 15:20:00,11.56,11.56,11.53,11.53,76000.0,9.8866,9.8866,9.861,9.861,76000.0
2010-03-09 15:25:00,11.52,11.53,11.5,11.52,218000.0,9.8524,9.861,9.8353,9.8524,218000.0
2010-03-09 15:30:00,11.51,11.52,11.51,11.51,43900.0,9.8439,9.8524,9.8439,9.8439,43900.0
2010-03-09 15:35:00,11.52,11.52,11.51,11.52,49200.0,9.8524,9.8524,9.8439,9.8524,49200.0
2010-03-09 15:40:00,11.52,11.53,11.51,11.52,169700.0,9.8524,9.861,9.8439,9.8524,169700.0
2010-03-09 15:45:00,11.52,11.53,11.51,11.51,181700.0,9.8524,9.861,9.8439,9.8439,181700.0
2010-03-09 15:50:00,11.51,11.52,11.49,11.5,172800.0,9.8439,9.8524,9.8268,9.8353,172800.0
2010-03-09 15:55:00,11.5,11.5,11.49,11.5,270600.0,9.8353,9.8353,9.8268,9.8353,270600.0
2010-03-10 09:30:00,11.5,11.53,11.44,11.46,84800.0,9.8353,9.861,9.784,9.8011,84800.0
2010-03-10 09:35:00,11.44,11.51,11.44,11.48,60900.0,9.784,9.8439,9.784,9.8182,60900.0
2010-03-10 09:40:00,11.5,11.59,11.48,11.58,164700.0,9.8353,9.9123,9.8182,9.9037,164700.0
2010-03-10 09:45:00,11.57,11.61,11.57,11.61,112000.0,9.8952,9.9294,9.8952,9.9294,112000.0
2010-03-10 09:50:00,11.6,11.6,11.55,11.55,27500.0,9.9209,9.9209,9.8781,9.8781,27500.0
2010-03-10 09:55:00,11.55,11.56,11.51,11.54,34700.0,9.8781,9.8866,9.8439,9.8695,34700.0
2010-03-10 10:00:00,11.54,11.61,11.53,11.6,53400.0,9.8695,9.9294,9.861,9.9209,53400.0
2010-03-10 10:05:00,11.59,11.61,11.59,11.59,68500.0,9.9123,9.9294,9.9123,9.9123,68500.0
2010-03-10 10:10:00,11.59,11.6,11.53,11.53,96700.0,9.9123,9.9209,9.861,9.861,96700.0
2010-03-10 10:15:00,11.53,11.54,11.5,11.5,33600.0,9.861,9.8695,9.8353,9.8353,33600.0
2010-03-10 10:20:00,11.51,11.53,11.5,11.51,63700.0,9.8439,9.861,9.8353,9.8439,63700.0
2010-03-10 10:25:00,11.51,11.54,11.5,11.54,39700.0,9.8439,9.8695,9.8353,9.8695,39700.0
2010-03-10 10:30:00,11.54,11.57,11.53,11.56,29200.0,9.8695,9.8952,9.861,9.8866,29200.0
2010-03-10 10:35:00,11.56,11.57,11.54,11.54,34000.0,9.8866,9.8952,9.8695,9.8695,34000.0
2010-03-10 10:40:00,11.54,11.56,11.53,11.55,75100.0,9.8695,9.8866,9.861,9.8781,75100.0
2010-03-10 10:45:00,11.54,11.55,11.49,11.51,255200.0,9.8695,9.8781,9.8268,9.8439,255200.0
2010-03-10 10:50:00,11.5,11.52,11.49,11.51,83100.0,9.8353,9.8524,9.8268,9.8439,83100.0
2010-03-10 10:55:00,11.5,11.54,11.5,11.54,61400.0,9.8353,9.8695,9.8353,9.8695,61400.0
2010-03-10 11:00:00,11.53,11.58,11.53,11.57,66500.0,9.861,9.9037,9.861,9.8952,66500.0
2010-03-10 11:05:00,11.57,11.59,11.57,11.59,47500.0,9.8952,9.9123,9.8952,9.9123,47500.0
2010-03-10 11:10:00,11.58,11.6,11.54,11.54,106400.0,9.9037,9.9209,9.8695,9.8695,106400.0
2010-03-10 11:15:00,11.54,11.55,11.52,11.54,108400.0,9.8695,9.8781,9.8524,9.8695,108400.0
2010-03-10 11:20:00,11.54,11.54,11.49,11.49,69600.0,9.8695,9.8695,9.8268,9.8268,69600.0
2010-03-10 11:25:00,11.49,11.53,11.49,11.51,194200.0,9.8268,9.861,9.8268,9.8439,194200.0
2010-03-10 11:30:00,11.51,11.52,11.47,11.51,172200.0,9.8439,9.8524,9.8097,9.8439,172200.0
2010-03-10 11:35:00,11.52,11.52,11.49,11.49,53000.0,9.8524,9.8524,9.8268,9.8268,53000.0
2010-03-10 11:40:00,11.49,11.49,11.47,11.48,67000.0,9.8268,9.8268,9.8097,9.8182,67000.0
2010-03-10 11:45:00,11.48,11.49,11.47,11.48,42800.0,9.8182,9.8268,9.8097,9.8182,42800.0
2010-03-10 11:50:00,11.47,11.5,11.47,11.5,48300.0,9.8097,9.8353,9.8097,9.8353,48300.0
2010-03-10 11:55:00,11.5,11.5,11.48,11.49,87800.0,9.8353,9.8353,9.8182,9.8268,87800.0
2010-03-10 12:00:00,11.48,11.51,11.48,11.49,63800.0,9.8182,9.8439,9.8182,9.8268,63800.0
2010-03-10 12:05:00,11.49,11.49,11.44,11.45,129600.0,9.8268,9.8268,9.784,9.7926,129600.0
2010-03-10 12:10:00,11.45,11.46,11.44,11.45,45100.0,9.7926,9.8011,9.784,9.7926,45100.0
2010-03-10 12:15:00,11.46,11.46,11.44,11.44,149900.0,9.8011,9.8011,9.784,9.784,149900.0
2010-03-10 12:20:00,11.44,11.45,11.44,11.45,10800.0,9.784,9.7926,9.784,9.7926,10800.0
2010-03-10 12:25:00,11.44,11.44,11.38,11.39,100200.0,9.784,9.784,9.7327,9.7413,100200.0
2010-03-10 12:30:00,11.38,11.39,11.34,11.34,158300.0,9.7327,9.7413,9.6985,9.6985,158300.0
2010-03-10 12:35:00,11.34,11.36,11.33,11.36,148500.0,9.6985,9.7156,9.6899,9.7156,148500.0
2010-03-10 12:40:00,11.36,11.36,11.35,11.36,17100.0,9.7156,9.7156,9.707,9.7156,17100.0
2010-03-10 12:45:00,11.36,11.4,11.35,11.4,61900.0,9.7156,9.7498,9.707,9.7498,61900.0
2010-03-10 12:50:00,11.4,11.41,11.37,11.41,119400.0,9.7498,9.7584,9.7241,9.7584,119400.0
2010-03-10 12:55:00,11.41,11.42,11.4,11.41,92700.0,9.7584,9.7669,9.7498,9.7584,92700.0
2010-03-10 13:00:00,11.41,11.41,11.36,11.36,88800.0,9.7584,9.7584,9.7156,9.7156,88800.0
2010-03-10 13:05:00,11.37,11.37,11.34,11.35,29800.0,9.7241,9.7241,9.6985,9.707,29800.0
2010-03-10 13:10:00,11.35,11.35,11.33,11.34,46600.0,9.707,9.707,9.6899,9.6985,46600.0
2010-03-10 13:15:00,11.35,11.38,11.35,11.38,34300.0,9.707,9.7327,9.707,9.7327,34300.0
2010-03-10 13:20:00,11.37,11.38,11.35,11.35,37200.0,9.7241,9.7327,9.707,9.707,37200.0
2010-03-10 13:25:00,11.35,11.36,11.3,11.3,143800.0,9.707,9.7156,9.6643,9.6643,143800.0
2010-03-10 13:30:00,11.31,11.31,11.29,11.29,48500.0,9.6728,9.6728,9.6557,9.6557,48500.0
2010-03-10 13:35:00,11.3,11.3,11.28,11.29,62200.0,9.6643,9.6643,9.6472,9.6557,62200.0
2010-03-10 13:40:00,11.3,11.31,11.3,11.3,36500.0,9.6643,9.6728,9.6643,9.6643,36500.0
2010-03-10 13:45:00,11.31,11.31,11.29,11.3,80700.0,9.6728,9.6728,9.6557,9.6643,80700.0
2010-03-10 13:50:00,11.3,11.31,11.29,11.3,52500.0,9.6643,9.6728,9.6557,9.6643,52500.0
2010-03-10 13:55:00,11.3,11.3,11.29,11.29,19300.0,9.6643,9.6643,9.6557,9.6557,19300.0
2010-03-10 14:00:00,11.3,11.3,11.29,11.3,42900.0,9.6643,9.6643,9.6557,9.6643,42900.0
2010-03-10 14:05:00,11.29,11.32,11.29,11.32,58500.0,9.6557,9.6814,9.6557,9.6814,58500.0
2010-03-10 14:10:00,11.31,11.35,11.31,11.34,97800.0,9.6728,9.707,9.6728,9.6985,97800.0
2010-03-10 14:15:00,11.34,11.34,11.33,11.33,33000.0,9.6985,9.6985,9.6899,9.6899,33000.0
2010-03-10 14:20:00,11.34,11.34,11.31,11.31,52000.0,9.6985,9.6985,9.6728,9.6728,52000.0
2010-03-10 14:25:00,11.31,11.32,11.31,11.32,37000.0,9.6728,9.6814,9.6728,9.6814,37000.0
2010-03-10 14:30:00,11.31,11.32,11.31,11.32,34000.0,9.6728,9.6814,9.6728,9.6814,34000.0
2010-03-10 14:35:00,11.31,11.31,11.29,11.3,65800.0,9.6728,9.6728,9.6557,9.6643,65800.0
2010-03-10 14:40:00,11.31,11.32,11.31,11.32,29300.0,9.6728,9.6814,9.6728,9.6814,29300.0
2010-03-10 14:45:00,11.32,11.33,11.31,11.32,38800.0,9.6814,9.6899,9.6728,9.6814,38800.0
2010-03-10 14:50:00,11.31,11.31,11.29,11.3,33300.0,9.6728,9.6728,9.6557,9.6643,33300.0
2010-03-10 14:55:00,11.3,11.3,11.27,11.27,49700.0,9.6643,9.6643,9.6386,9.6386,49700.0
2010-03-10 15:00:00,11.27,11.29,11.27,11.29,28200.0,9.6386,9.6557,9.6386,9.6557,28200.0
2010-03-10 15:05:00,11.28,11.31,11.27,11.31,103800.0,9.6472,9.6728,9.6386,9.6728,103800.0
2010-03-10 15:10:00,11.31,11.33,11.31,11.33,26700.0,9.6728,9.6899,9.6728,9.6899,26700.0
2010-03-10 15:15:00,11.33,11.35,11.32,11.34,99300.0,9.6899,9.707,9.6814,9.6985,99300.0
2010-03-10 15:20:00,11.34,11.35,11.34,11.35,37000.0,9.6985,9.707,9.6985,9.707,37000.0
2010-03-10 15:25:00,11.34,11.35,11.31,11.32,80600.0,9.6985,9.707,9.6728,9.6814,80600.0
2010-03-10 15:30:00,11.31,11.32,11.3,11.31,56800.0,9.6728,9.6814,9.6643,9.6728,56800.0
2010-03-10 15:35:00,11.32,11.32,11.3,11.32,58300.0,9.6814,9.6814,9.6643,9.6814,58300.0
2010-03-10 15:40:00,11.32,11.34,11.31,11.34,64700.0,9.6814,9.6985,9.6728,9.6985,64700.0
2010-03-10 15:45:00,11.34,11.36,11.34,11.34,132900.0,9.6985,9.7156,9.6985,9.6985,132900.0
2010-03-10 15:50:00,11.34,11.36,11.34,11.36,129400.0,9.6985,9.7156,9.6985,9.7156,129400.0
2010-03-10 15:55:00,11.36,11.36,11.35,11.35,120600.0,9.7156,9.7156,9.707,9.707,120600.0
2010-03-11 09:30:00,11.33,11.33,11.2,11.21,62900.0,9.6899,9.6899,9.5788,9.5873,62900.0
2010-03-11 09:35:00,11.22,11.26,11.21,11.21,38000.0,9.5959,9.6301,9.5873,9.5873,38000.0
2010-03-11 09:40:00,11.21,11.23,11.2,11.22,35100.0,9.5873,9.6044,9.5788,9.5959,35100.0
2010-03-11 09:45:00,11.22,11.23,11.19,11.19,35300.0,9.5959,9.6044,9.5702,9.5702,35300.0
2010-03-11 09:50:00,11.19,11.21,11.13,11.14,177600.0,9.5702,9.5873,9.5189,9.5274,177600.0
2010-03-11 09:55:00,11.14,11.18,11.13,11.16,56400.0,9.5274,9.5616,9.5189,9.5445,56400.0
2010-03-11 10:00:00,11.16,11.22,11.15,11.21,43800.0,9.5445,9.5959,9.536,9.5873,43800.0
2010-03-11 10:05:00,11.21,11.22,11.17,11.18,58400.0,9.5873,9.5959,9.5531,9.5616,58400.0
2010-03-11 10:10:00,11.18,11.2,11.17,11.17,27000.0,9.5616,9.5788,9.5531,9.5531,27000.0
2010-03-11 10:15:00,11.17,11.2,11.17,11.19,14900.0,9.5531,9.5788,9.5531,9.5702,14900.0
2010-03-11 10:20:00,11.19,11.21,11.17,11.18,96200.0,9.5702,9.5873,9.5531,9.5616,96200.0
2010-03-11 10:25:00,11.18,11.21,11.18,11.21,68500.0,9.5616,9.5873,9.5616,9.5873,68500.0
2010-03-11 10:30:00,11.21,11.25,11.21,11.22,47600.0,9.5873,9.6215,9.5873,9.5959,47600.0
2010-03-11 10:35:00,11.22,11.26,11.21,11.26,34600.0,9.5959,9.6301,9.5873,9.6301,34600.0
2010-03-11 10:40:00,11.26,11.29,11.25,11.26,78500.0,9.6301,9.6557,9.6215,9.6301,78500.0
2010-03-11 10:45:00,11.26,11.28,11.24,11.26,65100.0,9.6301,9.6472,9.613,9.6301,65100.0
2010-03-11 10:50:00,11.27,11.3,11.26,11.3,15700.0,9.6386,9.6643,9.6301,9.6643,15700.0
2010-03-11 10:55:00,11.3,11.3,11.27,11.28,12000.0,9.6643,9.6643,9.6386,9.6472,12000.0
2010-03-11 11:00:00,11.28,11.28,11.25,11.26,33000.0,9.6472,9.6472,9.6215,9.6301,33000.0
2010-03-11 11:05:00,11.25,11.27,11.24,11.26,38800.0,9.6215,9.6386,9.613,9.6301,38800.0
2010-03-11 11:10:00,11.25,11.25,11.21,11.23,85800.0,9.6215,9.6215,9.5873,9.6044,85800.0
2010-03-11 11:15:00,11.23,11.23,11.2,11.2,139500.0,9.6044,9.6044,9.5788,9.5788,139500.0
2010-03-11 11:20:00,11.21,11.22,11.2,11.2,35200.0,9.5873,9.5959,9.5788,9.5788,35200.0
2010-03-11 11:25:00,11.2,11.21,11.2,11.2,26000.0,9.5788,9.5873,9.5788,9.5788,26000.0
2010-03-11 11:30:00,11.2,11.21,11.19,11.19,24900.0,9.5788,9.5873,9.5702,9.5702,24900.0
2010-03-11 11:35:00,11.19,11.2,11.16,11.16,42700.0,9.5702,9.5788,9.5445,9.5445,42700.0
2010-03-11 11:40:00,11.17,11.17,11.11,11.11,132800.0,9.5531,9.5531,9.5018,9.5018,132800.0
2010-03-11 11:45:00,11.12,11.14,11.1,11.14,108400.0,9.5103,9.5274,9.4932,9.5274,108400.0
2010-03-11 11:50:00,11.14,11.16,11.14,11.15,7600.0,9.5274,9.5445,9.5274,9.536,7600.0
2010-03-11 11:55:00,11.16,11.16,11.13,11.15,36900.0,9.5445,9.5445,9.5189,9.536,36900.0
2010-03-11 12:00:00,11.15,11.15,11.14,11.15,28900.0,9.536,9.536,9.5274,9.536,28900.0
2010-03-11 12:05:00,11.15,11.15,11.11,11.13,65500.0,9.536,9.536,9.5018,9.5189,65500.0
2010-03-11 12:10:00,11.13,11.13,11.11,11.12,15300.0,9.5189,9.5189,9.5018,9.5103,15300.0
2010-03-11 12:15:00,11.12,11.13,11.1,11.12,91900.0,9.5103,9.5189,9.4932,9.5103,91900.0
2010-03-11 12:20:00,11.13,11.13,11.1,11.1,27300.0,9.5189,9.5189,9.4932,9.4932,27300.0
2010-03-11 12:25:00,11.11,11.12,11.1,11.11,18900.0,9.5018,9.5103,9.4932,9.5018,18900.0
2010-03-11 12:30:00,11.11,11.11,11.09,11.1,85700.0,9.5018,9.5018,9.4847,9.4932,85700.0
2010-03-11 12:35:00,11.11,11.12,11.1,11.11,37400.0,9.5018,9.5103,9.4932,9.5018,37400.0
2010-03-11 12:40:00,11.11,11.11,11.1,11.11,24800.0,9.5018,9.5018,9.4932,9.5018,24800.0
2010-03-11 12:45:00,11.11,11.12,11.11,11.12,40100.0,9.5018,9.5103,9.5018,9.5103,40100.0
2010-03-11 12:50:00,11.12,11.13,11.11,11.13,45200.0,9.5103,9.5189,9.5018,9.5189,45200.0
2010-03-11 12:55:00,11.13,11.13,11.12,11.13,11200.0,9.5189,9.5189,9.5103,9.5189,11200.0
2010-03-11 13:00:00,11.13,11.14,11.12,11.12,28200.0,9.5189,9.5274,9.5103,9.5103,28200.0
2010-03-11 13:05:00,11.13,11.15,11.13,11.15,39300.0,9.5189,9.536,9.5189,9.536,39300.0
2010-03-11 13:10:00,11.15,11.15,11.14,11.15,5700.0,9.536,9.536,9.5274,9.536,5700.0
2010-03-11 13:15:00,11.15,11.15,11.11,11.11,69400.0,9.536,9.536,9.5018,9.5018,69400.0
2010-03-11 13:20:00,11.11,11.12,11.1,11.12,44800.0,9.5018,9.5103,9.4932,9.5103,44800.0
2010-03-11 13:25:00,11.11,11.12,11.11,11.11,11400.0,9.5018,9.5103,9.5018,9.5018,11400.0
2010-03-11 13:30:00,11.11,11.12,11.11,11.11,7800.0,9.5018,9.5103,9.5018,9.5018,7800.0
2010-03-11 13:35:00,11.11,11.12,11.11,11.11,17300.0,9.5018,9.5103,9.5018,9.5018,17300.0
2010-03-11 13:40:00,11.11,11.11,11.1,11.1,61400.0,9.5018,9.5018,9.4932,9.4932,61400.0
2010-03-11 13:45:00,11.1,11.11,11.1,11.1,36500.0,9.4932,9.5018,9.4932,9.4932,36500.0
2010-03-11 13:50:00,11.1,11.13,11.1,11.13,63900.0,9.4932,9.5189,9.4932,9.5189,63900.0
2010-03-11 13:55:00,11.13,11.13,11.12,11.12,11300.0,9.5189,9.5189,9.5103,9.5103,11300.0
2010-03-11 14:00:00,11.13,11.14,11.13,11.14,42100.0,9.5189,9.5274,9.5189,9.5274,42100.0
2010-03-11 14:05:00,11.14,11.16,11.14,11.16,88600.0,9.5274,9.5445,9.5274,9.5445,88600.0
2010-03-11 14:10:00,11.16,11.17,11.16,11.17,28700.0,9.5445,9.5531,9.5445,9.5531,28700.0
2010-03-11 14:15:00,11.17,11.18,11.15,11.16,81200.0,9.5531,9.5616,9.536,9.5445,81200.0
2010-03-11 14:20:00,11.17,11.17,11.16,11.16,9900.0,9.5531,9.5531,9.5445,9.5445,9900.0
2010-03-11 14:25:00,11.17,11.17,11.15,11.17,42900.0,9.5531,9.5531,9.536,9.5531,42900.0
2010-03-11 14:30:00,11.17,11.18,11.16,11.18,31700.0,9.5531,9.5616,9.5445,9.5616,31700.0
2010-03-11 14:35:00,11.18,11.21,11.17,11.21,41800.0,9.5616,9.5873,9.5531,9.5873,41800.0
2010-03-11 14:40:00,11.21,11.22,11.2,11.21,66200.0,9.5873,9.5959,9.5788,9.5873,66200.0
2010-03-11 14:45:00,11.22,11.22,11.2,11.21,63400.0,9.5959,9.5959,9.5788,9.5873,63400.0
2010-03-11 14:50:00,11.22,11.24,11.21,11.24,99700.0,9.5959,9.613,9.5873,9.613,99700.0
2010-03-11 14:55:00,11.24,11.26,11.23,11.25,85600.0,9.613,9.6301,9.6044,9.6215,85600.0
2010-03-11 15:00:00,11.26,11.26,11.24,11.26,104600.0,9.6301,9.6301,9.613,9.6301,104600.0
2010-03-11 15:05:00,11.26,11.3,11.26,11.3,66000.0,9.6301,9.6643,9.6301,9.6643,66000.0
2010-03-11 15:10:00,11.3,11.31,11.29,11.31,36800.0,9.6643,9.6728,9.6557,9.6728,36800.0
2010-03-11 15:15:00,11.31,11.34,11.3,11.34,178700.0,9.6728,9.6985,9.6643,9.6985,178700.0
2010-03-11 15:20:00,11.34,11.41,11.33,11.4,286100.0,9.6985,9.7584,9.6899,9.7498,286100.0
2010-03-11 15:25:00,11.41,11.42,11.4,11.42,106600.0,9.7584,9.7669,9.7498,9.7669,106600.0
2010-03-11 15:30:00,11.42,11.42,11.37,11.38,117000.0,9.7669,9.7669,9.7241,9.7327,117000.0
2010-03-11 15:35:00,11.38,11.38,11.37,11.37,61300.0,9.7327,9.7327,9.7241,9.7241,61300.0
2010-03-11 15:40:00,11.37,11.38,11.35,11.37,140000.0,9.7241,9.7327,9.707,9.7241,140000.0
2010-03-11 15:45:00,11.37,11.4,11.36,11.39,120000.0,9.7241,9.7498,9.7156,9.7413,120000.0
2010-03-11 15:50:00,11.4,11.41,11.39,11.41,105500.0,9.7498,9.7584,9.7413,9.7584,105500.0
2010-03-11 15:55:00,11.41,11.41,11.4,11.4,143900.0,9.7584,9.7584,9.7498,9.7498,143900.0
2010-03-12 09:30:00,11.49,11.49,11.36,11.36,65800.0,9.8268,9.8268,9.7156,9.7156,65800.0
2010-03-12 09:35:00,11.36,11.37,11.27,11.3,100600.0,9.7156,9.7241,9.6386,9.6643,100600.0
2010-03-12 09:40:00,11.29,11.3,11.25,11.26,52100.0,9.6557,9.6643,9.6215,9.6301,52100.0
2010-03-12 09:45:00,11.26,11.29,11.25,11.27,71500.0,9.6301,9.6557,9.6215,9.6386,71500.0
2010-03-12 09:50:00,11.26,11.29,11.26,11.27,54900.0,9.6301,9.6557,9.6301,9.6386,54900.0
2010-03-12 09:55:00,11.28,11.36,11.24,11.35,163500.0,9.6472,9.7156,9.613,9.707,163500.0
2010-03-12 10:00:00,11.36,11.36,11.21,11.23,99100.0,9.7156,9.7156,9.5873,9.6044,99100.0
2010-03-12 10:05:00,11.23,11.24,11.21,11.22,113200.0,9.6044,9.613,9.5873,9.5959,113200.0
2010-03-12 10:10:00,11.22,11.28,11.22,11.26,114600.0,9.5959,9.6472,9.5959,9.6301,114600.0
2010-03-12 10:15:00,11.26,11.26,11.21,11.21,75800.0,9.6301,9.6301,9.5873,9.5873,75800.0
2010-03-12 10:20:00,11.21,11.24,11.19,11.23,71900.0,9.5873,9.613,9.5702,9.6044,71900.0
2010-03-12 10:25:00,11.23,11.24,11.2,11.22,37000.0,9.6044,9.613,9.5788,9.5959,37000.0
2010-03-12 10:30:00,11.22,11.23,11.2,11.22,56900.0,9.5959,9.6044,9.5788,9.5959,56900.0
2010-03-12 10:35:00,11.22,11.23,11.21,11.22,29700.0,9.5959,9.6044,9.5873,9.5959,29700.0
2010-03-12 10:40:00,11.23,11.23,11.19,11.19,87400.0,9.6044,9.6044,9.5702,9.5702,87400.0
2010-03-12 10:45:00,11.19,11.2,11.16,11.18,70900.0,9.5702,9.5788,9.5445,9.5616,70900.0
2010-03-12 10:50:00,11.17,11.19,11.17,11.19,61800.0,9.5531,9.5702,9.5531,9.5702,61800.0
2010-03-12 10:55:00,11.19,11.2,11.17,11.18,68400.0,9.5702,9.5788,9.5531,9.5616,68400.0
2010-03-12 11:00:00,11.18,11.19,11.16,11.17,110100.0,9.5616,9.5702,9.5445,9.5531,110100.0
2010-03-12 11:05:00,11.17,11.21,11.16,11.2,77700.0,9.5531,9.5873,9.5445,9.5788,77700.0
2010-03-12 11:10:00,11.2,11.23,11.19,11.2,49900.0,9.5788,9.6044,9.5702,9.5788,49900.0
2010-03-12 11:15:00,11.21,11.25,11.21,11.25,63800.0,9.5873,9.6215,9.5873,9.6215,63800.0
2010-03-12 11:20:00,11.25,11.25,11.24,11.24,32900.0,9.6215,9.6215,9.613,9.613,32900.0
2010-03-12 11:25:00,11.24,11.25,11.23,11.24,20100.0,9.613,9.6215,9.6044,9.613,20100.0
2010-03-12 11:30:00,11.24,11.27,11.23,11.27,61100.0,9.613,9.6386,9.6044,9.6386,61100.0
2010-03-12 11:35:00,11.27,11.28,11.24,11.26,31900.0,9.6386,9.6472,9.613,9.6301,31900.0
2010-03-12 11:40:00,11.26,11.27,11.23,11.23,46800.0,9.6301,9.6386,9.6044,9.6044,46800.0
2010-03-12 11:45:00,11.23,11.24,11.22,11.22,25700.0,9.6044,9.613,9.5959,9.5959,25700.0
2010-03-12 11:50:00,11.23,11.24,11.22,11.23,17300.0,9.6044,9.613,9.5959,9.6044,17300.0
2010-03-12 11:55:00,11.22,11.24,11.21,11.22,41200.0,9.5959,9.613,9.5873,9.5959,41200.0
2010-03-12 12:00:00,11.22,11.25,11.21,11.25,36800.0,9.5959,9.6215,9.5873,9.6215,36800.0
2010-03-12 12:05:00,11.24,11.25,11.22,11.22,24000.0,9.613,9.6215,9.5959,9.5959,24000.0
2010-03-12 12:10:00,11.22,11.25,11.22,11.25,31500.0,9.5959,9.6215,9.5959,9.6215,31500.0
2010-03-12 12:15:00,11.24,11.25,11.23,11.24,33900.0,9.613,9.6215,9.6044,9.613,33900.0
2010-03-12 12:20:00,11.24,11.26,11.23,11.26,51600.0,9.613,9.6301,9.6044,9.6301,51600.0
2010-03-12 12:25:00,11.26,11.26,11.23,11.24,20700.0,9.6301,9.6301,9.6044,9.613,20700.0
2010-03-12 12:30:00,11.24,11.24,11.21,11.21,27100.0,9.613,9.613,9.5873,9.5873,27100.0
2010-03-12 12:35:00,11.21,11.22,11.2,11.2,12900.0,9.5873,9.5959,9.5788,9.5788,12900.0
2010-03-12 12:40:00,11.21,11.23,11.2,11.21,64100.0,9.5873,9.6044,9.5788,9.5873,64100.0
2010-03-12 12:45:00,11.2,11.21,11.2,11.21,42400.0,9.5788,9.5873,9.5788,9.5873,42400.0
2010-03-12 12:50:00,11.22,11.22,11.2,11.22,45900.0,9.5959,9.5959,9.5788,9.5959,45900.0
2010-03-12 12:55:00,11.21,11.25,11.21,11.24,54400.0,9.5873,9.6215,9.5873,9.613,54400.0
2010-03-12 13:00:00,11.24,11.25,11.23,11.23,145600.0,9.613,9.6215,9.6044,9.6044,145600.0
2010-03-12 13:05:00,11.24,11.25,11.23,11.23,154900.0,9.613,9.6215,9.6044,9.6044,154900.0
2010-03-12 13:10:00,11.23,11.24,11.22,11.22,14700.0,9.6044,9.613,9.5959,9.5959,14700.0
2010-03-12 13:15:00,11.22,11.23,11.22,11.22,34900.0,9.5959,9.6044,9.5959,9.5959,34900.0
2010-03-12 13:20:00,11.21,11.23,11.21,11.23,13600.0,9.5873,9.6044,9.5873,9.6044,13600.0
2010-03-12 13:25:00,11.23,11.23,11.22,11.22,3600.0,9.6044,9.6044,9.5959,9.5959,3600.0
2010-03-12 13:30:00,11.22,11.23,11.21,11.22,22500.0,9.5959,9.6044,9.5873,9.5959,22500.0
2010-03-12 13:35:00,11.21,11.23,11.21,11.21,41600.0,9.5873,9.6044,9.5873,9.5873,41600.0
2010-03-12 13:40:00,11.21,11.24,11.2,11.23,41700.0,9.5873,9.613,9.5788,9.6044,41700.0
2010-03-12 13:45:00,11.23,11.24,11.23,11.23,9400.0,9.6044,9.613,9.6044,9.6044,9400.0
2010-03-12 13:50:00,11.23,11.24,11.21,11.21,22000.0,9.6044,9.613,9.5873,9.5873,22000.0
2010-03-12 13:55:00,11.21,11.24,11.21,11.24,35700.0,9.5873,9.613,9.5873,9.613,35700.0
2010-03-12 14:00:00,11.24,11.25,11.24,11.25,15200.0,9.613,9.6215,9.613,9.6215,15200.0
2010-03-12 14:05:00,11.25,11.25,11.24,11.25,22300.0,9.6215,9.6215,9.613,9.6215,22300.0
2010-03-12 14:10:00,11.26,11.26,11.21,11.21,139100.0,9.6301,9.6301,9.5873,9.5873,139100.0
2010-03-12 14:15:00,11.21,11.22,11.2,11.21,18700.0,9.5873,9.5959,9.5788,9.5873,18700.0
2010-03-12 14:20:00,11.21,11.22,11.19,11.2,36500.0,9.5873,9.5959,9.5702,9.5788,36500.0
2010-03-12 14:25:00,11.2,11.21,11.19,11.19,50500.0,9.5788,9.5873,9.5702,9.5702,50500.0
2010-03-12 14:30:00,11.2,11.21,11.19,11.2,39300.0,9.5788,9.5873,9.5702,9.5788,39300.0
2010-03-12 14:35:00,11.2,11.21,11.17,11.17,106800.0,9.5788,9.5873,9.5531,9.5531,106800.0
2010-03-12 14:40:00,11.17,11.18,11.16,11.16,33500.0,9.5531,9.5616,9.5445,9.5445,33500.0
2010-03-12 14:45:00,11.16,11.16,11.15,11.15,56400.0,9.5445,9.5445,9.536,9.536,56400.0
2010-03-12 14:50:00,11.16,11.19,11.15,11.19,48200.0,9.5445,9.5702,9.536,9.5702,48200.0
2010-03-12 14:55:00,11.19,11.2,11.18,11.19,98500.0,9.5702,9.5788,9.5616,9.5702,98500.0
2010-03-12 15:00:00,11.19,11.21,11.18,11.21,87900.0,9.5702,9.5873,9.5616,9.5873,87900.0
2010-03-12 15:05:00,11.2,11.22,11.2,11.21,115800.0,9.5788,9.5959,9.5788,9.5873,115800.0
2010-03-12 15:10:00,11.21,11.24,11.21,11.24,98000.0,9.5873,9.613,9.5873,9.613,98000.0
2010-03-12 15:15:00,11.24,11.24,11.22,11.22,55700.0,9.613,9.613,9.5959,9.5959,55700.0
2010-03-12 15:20:00,11.23,11.23,11.2,11.2,32700.0,9.6044,9.6044,9.5788,9.5788,32700.0
2010-03-12 15:25:00,11.2,11.21,11.18,11.18,53800.0,9.5788,9.5873,9.5616,9.5616,53800.0
2010-03-12 15:30:00,11.18,11.19,11.17,11.19,84500.0,9.5616,9.5702,9.5531,9.5702,84500.0
2010-03-12 15:35:00,11.19,11.19,11.18,11.18,43200.0,9.5702,9.5702,9.5616,9.5616,43200.0
2010-03-12 15:40:00,11.19,11.2,11.18,11.2,71500.0,9.5702,9.5788,9.5616,9.5788,71500.0
2010-03-12 15:45:00,11.2,11.21,11.19,11.21,99400.0,9.5788,9.5873,9.5702,9.5873,99400.0
2010-03-12 15:50:00,11.2,11.22,11.2,11.21,107700.0,9.5788,9.5959,9.5788,9.5873,107700.0
2010-03-12 15:55:00,11.22,11.22,11.21,11.21,188400.0,9.5959,9.5959,9.5873,9.5873,188400.0
2010-03-15 09:30:00,11.2,11.27,11.2,11.26,35300.0,9.5788,9.6386,9.5788,9.6301,35300.0
2010-03-15 09:35:00,11.26,11.26,11.16,11.19,56700.0,9.6301,9.6301,9.5445,9.5702,56700.0
2010-03-15 09:40:00,11.18,11.2,11.16,11.17,54100.0,9.5616,9.5788,9.5445,9.5531,54100.0
2010-03-15 09:45:00,11.18,11.25,11.18,11.25,29600.0,9.5616,9.6215,9.5616,9.6215,29600.0
2010-03-15 09:50:00,11.25,11.26,11.2,11.21,65900.0,9.6215,9.6301,9.5788,9.5873,65900.0
2010-03-15 09:55:00,11.21,11.21,11.16,11.16,45700.0,9.5873,9.5873,9.5445,9.5445,45700.0
2010-03-15 10:00:00,11.17,11.17,11.12,11.14,69500.0,9.5531,9.5531,9.5103,9.5274,69500.0
2010-03-15 10:05:00,11.14,11.19,11.14,11.17,30700.0,9.5274,9.5702,9.5274,9.5531,30700.0
2010-03-15 10:10:00,11.17,11.18,11.14,11.17,55100.0,9.5531,9.5616,9.5274,9.5531,55100.0
2010-03-15 10:15:00,11.17,11.2,11.16,11.2,66200.0,9.5531,9.5788,9.5445,9.5788,66200.0
2010-03-15 10:20:00,11.2,11.23,11.19,11.2,44800.0,9.5788,9.6044,9.5702,9.5788,44800.0
2010-03-15 10:25:00,11.2,11.21,11.18,11.19,25500.0,9.5788,9.5873,9.5616,9.5702,25500.0
2010-03-15 10:30:00,11.19,11.2,11.17,11.19,50900.0,9.5702,9.5788,9.5531,9.5702,50900.0
2010-03-15 10:35:00,11.19,11.19,11.15,11.15,20100.0,9.5702,9.5702,9.536,9.536,20100.0
2010-03-15 10:40:00,11.16,11.16,11.12,11.13,21500.0,9.5445,9.5445,9.5103,9.5189,21500.0
2010-03-15 10:45:00,11.12,11.14,11.1,11.11,69100.0,9.5103,9.5274,9.4932,9.5018,69100.0
2010-03-15 10:50:00,11.1,11.13,11.1,11.1,48200.0,9.4932,9.5189,9.4932,9.4932,48200.0
2010-03-15 10:55:00,11.11,11.12,11.08,11.09,63200.0,9.5018,9.5103,9.4761,9.4847,63200.0
2010-03-15 11:00:00,11.09,11.1,11.09,11.1,27600.0,9.4847,9.4932,9.4847,9.4932,27600.0
2010-03-15 11:05:00,11.1,11.1,11.05,11.08,73400.0,9.4932,9.4932,9.4505,9.4761,73400.0
2010-03-15 11:10:00,11.08,11.08,11.04,11.04,43400.0,9.4761,9.4761,9.4419,9.4419,43400.0
2010-03-15 11:15:00,11.05,11.07,11.03,11.07,46100.0,9.4505,9.4676,9.4334,9.4676,46100.0
2010-03-15 11:20:00,11.06,11.07,11.04,11.05,68900.0,9.459,9.4676,9.4419,9.4505,68900.0
2010-03-15 11:25:00,11.04,11.06,11.04,11.06,23600.0,9.4419,9.459,9.4419,9.459,23600.0
2010-03-15 11:30:00,11.06,11.06,11.03,11.05,38900.0,9.459,9.459,9.4334,9.4505,38900.0
2010-03-15 11:35:00,11.05,11.06,11.05,11.06,10000.0,9.4505,9.459,9.4505,9.459,10000.0
2010-03-15 11:40:00,11.06,11.08,11.05,11.08,29000.0,9.459,9.4761,9.4505,9.4761,29000.0
2010-03-15 11:45:00,11.07,11.08,11.07,11.08,14600.0,9.4676,9.4761,9.4676,9.4761,14600.0
2010-03-15 11:50:00,11.08,11.08,11.05,11.05,52700.0,9.4761,9.4761,9.4505,9.4505,52700.0
2010-03-15 11:55:00,11.06,11.07,11.05,11.07,14900.0,9.459,9.4676,9.4505,9.4676,14900.0
2010-03-15 12:00:00,11.07,11.07,11.04,11.04,19300.0,9.4676,9.4676,9.4419,9.4419,19300.0
2010-03-15 12:05:00,11.05,11.06,11.04,11.05,20100.0,9.4505,9.459,9.4419,9.4505,20100.0
2010-03-15 12:10:00,11.06,11.06,11.04,11.05,29700.0,9.459,9.459,9.4419,9.4505,29700.0
2010-03-15 12:15:00,11.06,11.06,11.05,11.05,8900.0,9.459,9.459,9.4505,9.4505,8900.0
2010-03-15 12:20:00,11.06,11.06,11.04,11.04,47900.0,9.459,9.459,9.4419,9.4419,47900.0
2010-03-15 12:25:00,11.04,11.08,11.03,11.06,47900.0,9.4419,9.4761,9.4334,9.459,47900.0
2010-03-15 12:30:00,11.06,11.07,11.05,11.07,9700.0,9.459,9.4676,9.4505,9.4676,9700.0
2010-03-15 12:35:00,11.08,11.08,11.06,11.07,5500.0,9.4761,9.4761,9.459,9.4676,5500.0
2010-03-15 12:40:00,11.07,11.09,11.06,11.09,31700.0,9.4676,9.4847,9.459,9.4847,31700.0
2010-03-15 12:45:00,11.09,11.1,11.07,11.07,22600.0,9.4847,9.4932,9.4676,9.4676,22600.0
2010-03-15 12:50:00,11.07,11.07,11.05,11.05,37700.0,9.4676,9.4676,9.4505,9.4505,37700.0
2010-03-15 12:55:00,11.06,11.07,11.05,11.06,35300.0,9.459,9.4676,9.4505,9.459,35300.0
2010-03-15 13:00:00,11.05,11.06,11.05,11.06,14600.0,9.4505,9.459,9.4505,9.459,14600.0
2010-03-15 13:05:00,11.05,11.06,11.04,11.04,17400.0,9.4505,9.459,9.4419,9.4419,17400.0
2010-03-15 13:10:00,11.05,11.05,11.03,11.05,20000.0,9.4505,9.4505,9.4334,9.4505,20000.0
2010-03-15 13:15:00,11.05,11.05,11.04,11.05,10100.0,9.4505,9.4505,9.4419,9.4505,10100.0
2010-03-15 13:20:00,11.05,11.06,11.04,11.06,18000.0,9.4505,9.459,9.4419,9.459,18000.0
2010-03-15 13:25:00,11.06,11.06,11.04,11.04,9600.0,9.459,9.459,9.4419,9.4419,9600.0
2010-03-15 13:30:00,11.05,11.05,11.04,11.05,6100.0,9.4505,9.4505,9.4419,9.4505,6100.0
2010-03-15 13:35:00,11.04,11.07,11.04,11.06,33400.0,9.4419,9.4676,9.4419,9.459,33400.0
2010-03-15 13:40:00,11.06,11.06,11.05,11.06,15000.0,9.459,9.459,9.4505,9.459,15000.0
2010-03-15 13:45:00,11.06,11.06,11.04,11.04,19300.0,9.459,9.459,9.4419,9.4419,19300.0
2010-03-15 13:50:00,11.04,11.05,11.02,11.04,48400.0,9.4419,9.4505,9.4248,9.4419,48400.0
2010-03-15 13:55:00,11.03,11.05,11.03,11.04,38200.0,9.4334,9.4505,9.4334,9.4419,38200.0
2010-03-15 14:00:00,11.04,11.05,11.0,11.01,89300.0,9.4419,9.4505,9.4077,9.4163,89300.0
2010-03-15 14:05:00,11.02,11.02,10.99,11.0,68600.0,9.4248,9.4248,9.3992,9.4077,68600.0
2010-03-15 14:10:00,11.0,11.0,10.99,11.0,18100.0,9.4077,9.4077,9.3992,9.4077,18100.0
2010-03-15 14:15:00,11.0,11.0,10.99,11.0,17600.0,9.4077,9.4077,9.3992,9.4077,17600.0
2010-03-15 14:20:00,11.0,11.0,10.98,10.99,29300.0,9.4077,9.4077,9.3906,9.3992,29300.0
2010-03-15 14:25:00,10.99,11.0,10.98,11.0,24400.0,9.3992,9.4077,9.3906,9.4077,24400.0
2010-03-15 14:30:00,11.0,11.0,10.97,10.97,39200.0,9.4077,9.4077,9.382,9.382,39200.0
2010-03-15 14:35:00,10.98,10.99,10.98,10.99,21600.0,9.3906,9.3992,9.3906,9.3992,21600.0
2010-03-15 14:40:00,10.99,11.0,10.98,11.0,63500.0,9.3992,9.4077,9.3906,9.4077,63500.0
2010-03-15 14:45:00,11.0,11.0,10.99,11.0,48600.0,9.4077,9.4077,9.3992,9.4077,48600.0
2010-03-15 14:50:00,11.0,11.0,10.99,11.0,48300.0,9.4077,9.4077,9.3992,9.4077,48300.0
2010-03-15 14:55:00,11.0,11.0,10.99,11.0,60700.0,9.4077,9.4077,9.3992,9.4077,60700.0
2010-03-15 15:00:00,11.0,11.03,11.0,11.02,34300.0,9.4077,9.4334,9.4077,9.4248,34300.0
2010-03-15 15:05:00,11.03,11.03,11.01,11.02,42100.0,9.4334,9.4334,9.4163,9.4248,42100.0
2010-03-15 15:10:00,11.01,11.02,11.0,11.01,29900.0,9.4163,9.4248,9.4077,9.4163,29900.0
2010-03-15 15:15:00,11.01,11.06,11.01,11.06,86100.0,9.4163,9.459,9.4163,9.459,86100.0
2010-03-15 15:20:00,11.05,11.08,11.05,11.07,72300.0,9.4505,9.4761,9.4505,9.4676,72300.0
2010-03-15 15:25:00,11.08,11.1,11.08,11.1,22000.0,9.4761,9.4932,9.4761,9.4932,22000.0
2010-03-15 15:30:00,11.1,11.1,11.07,11.09,77500.0,9.4932,9.4932,9.4676,9.4847,77500.0
2010-03-15 15:35:00,11.1,11.1,11.05,11.08,100400.0,9.4932,9.4932,9.4505,9.4761,100400.0
2010-03-15 15:40:00,11.08,11.08,11.07,11.08,16300.0,9.4761,9.4761,9.4676,9.4761,16300.0
2010-03-15 15:45:00,11.08,11.13,11.08,11.13,89500.0,9.4761,9.5189,9.4761,9.5189,89500.0
2010-03-15 15:50:00,11.13,11.13,11.08,11.09,171400.0,9.5189,9.5189,9.4761,9.4847,171400.0
2010-03-15 15:55:00,11.08,11.11,11.08,11.09,239100.0,9.4761,9.5018,9.4761,9.4847,239100.0
2010-03-16 09:30:00,11.11,11.2,11.11,11.17,58400.0,9.5018,9.5788,9.5018,9.5531,58400.0
2010-03-16 09:35:00,11.17,11.21,11.15,11.21,31400.0,9.5531,9.5873,9.536,9.5873,31400.0
2010-03-16 09:40:00,11.2,11.22,11.15,11.18,132300.0,9.5788,9.5959,9.536,9.5616,132300.0
2010-03-16 09:45:00,11.17,11.17,11.14,11.15,32400.0,9.5531,9.5531,9.5274,9.536,32400.0
2010-03-16 09:50:00,11.15,11.15,11.12,11.14,36200.0,9.536,9.536,9.5103,9.5274,36200.0
2010-03-16 09:55:00,11.13,11.15,11.1,11.14,56400.0,9.5189,9.536,9.4932,9.5274,56400.0
2010-03-16 10:00:00,11.13,11.14,11.11,11.11,28000.0,9.5189,9.5274,9.5018,9.5018,28000.0
2010-03-16 10:05:00,11.12,11.13,11.11,11.12,37800.0,9.5103,9.5189,9.5018,9.5103,37800.0
2010-03-16 10:10:00,11.12,11.12,11.07,11.09,47500.0,9.5103,9.5103,9.4676,9.4847,47500.0
2010-03-16 10:15:00,11.09,11.09,11.07,11.07,26500.0,9.4847,9.4847,9.4676,9.4676,26500.0
2010-03-16 10:20:00,11.08,11.08,11.05,11.07,59000.0,9.4761,9.4761,9.4505,9.4676,59000.0
2010-03-16 10:25:00,11.07,11.08,11.06,11.08,38500.0,9.4676,9.4761,9.459,9.4761,38500.0
2010-03-16 10:30:00,11.08,11.11,11.07,11.1,15100.0,9.4761,9.5018,9.4676,9.4932,15100.0
2010-03-16 10:35:00,11.11,11.12,11.09,11.09,174100.0,9.5018,9.5103,9.4847,9.4847,174100.0
2010-03-16 10:40:00,11.09,11.1,11.05,11.05,28900.0,9.4847,9.4932,9.4505,9.4505,28900.0
2010-03-16 10:45:00,11.06,11.23,11.06,11.23,170500.0,9.459,9.6044,9.459,9.6044,170500.0
2010-03-16 10:50:00,11.23,11.25,11.22,11.24,55200.0,9.6044,9.6215,9.5959,9.613,55200.0
2010-03-16 10:55:00,11.24,11.27,11.22,11.25,114400.0,9.613,9.6386,9.5959,9.6215,114400.0
2010-03-16 11:00:00,11.25,11.26,11.22,11.25,71000.0,9.6215,9.6301,9.5959,9.6215,71000.0
2010-03-16 11:05:00,11.25,11.28,11.25,11.28,60700.0,9.6215,9.6472,9.6215,9.6472,60700.0
2010-03-16 11:10:00,11.27,11.32,11.27,11.3,109700.0,9.6386,9.6814,9.6386,9.6643,109700.0
2010-03-16 11:15:00,11.31,11.35,11.3,11.35,141900.0,9.6728,9.707,9.6643,9.707,141900.0
2010-03-16 11:20:00,11.35,11.37,11.34,11.34,68900.0,9.707,9.7241,9.6985,9.6985,68900.0
2010-03-16 11:25:00,11.35,11.38,11.34,11.37,79100.0,9.707,9.7327,9.6985,9.7241,79100.0
2010-03-16 11:30:00,11.36,11.37,11.35,11.37,60500.0,9.7156,9.7241,9.707,9.7241,60500.0
2010-03-16 11:35:00,11.37,11.4,11.36,11.39,16500.0,9.7241,9.7498,9.7156,9.7413,16500.0
2010-03-16 11:40:00,11.4,11.4,11.37,11.37,27100.0,9.7498,9.7498,9.7241,9.7241,27100.0
2010-03-16 11:45:00,11.37,11.38,11.34,11.34,20100.0,9.7241,9.7327,9.6985,9.6985,20100.0
2010-03-16 11:50:00,11.35,11.35,11.34,11.35,5900.0,9.707,9.707,9.6985,9.707,5900.0
2010-03-16 11:55:00,11.35,11.37,11.34,11.37,61400.0,9.707,9.7241,9.6985,9.7241,61400.0
2010-03-16 12:00:00,11.37,11.38,11.35,11.35,24200.0,9.7241,9.7327,9.707,9.707,24200.0
2010-03-16 12:05:00,11.35,11.37,11.35,11.36,12300.0,9.707,9.7241,9.707,9.7156,12300.0
2010-03-16 12:10:00,11.36,11.38,11.35,11.35,21900.0,9.7156,9.7327,9.707,9.707,21900.0
2010-03-16 12:15:00,11.35,11.37,11.35,11.36,22500.0,9.707,9.7241,9.707,9.7156,22500.0
2010-03-16 12:20:00,11.36,11.36,11.32,11.32,47500.0,9.7156,9.7156,9.6814,9.6814,47500.0
2010-03-16 12:25:00,11.32,11.33,11.3,11.31,25000.0,9.6814,9.6899,9.6643,9.6728,25000.0
2010-03-16 12:30:00,11.31,11.35,11.31,11.34,118600.0,9.6728,9.707,9.6728,9.6985,118600.0
2010-03-16 12:35:00,11.33,11.33,11.32,11.32,15500.0,9.6899,9.6899,9.6814,9.6814,15500.0
2010-03-16 12:40:00,11.31,11.34,11.3,11.34,16200.0,9.6728,9.6985,9.6643,9.6985,16200.0
2010-03-16 12:45:00,11.34,11.35,11.33,11.34,22400.0,9.6985,9.707,9.6899,9.6985,22400.0
2010-03-16 12:50:00,11.35,11.35,11.31,11.31,17300.0,9.707,9.707,9.6728,9.6728,17300.0
2010-03-16 12:55:00,11.31,11.33,11.31,11.33,33600.0,9.6728,9.6899,9.6728,9.6899,33600.0
2010-03-16 13:00:00,11.32,11.33,11.32,11.32,5300.0,9.6814,9.6899,9.6814,9.6814,5300.0
2010-03-16 13:05:00,11.32,11.34,11.32,11.34,35700.0,9.6814,9.6985,9.6814,9.6985,35700.0
2010-03-16 13:10:00,11.33,11.34,11.33,11.34,4400.0,9.6899,9.6985,9.6899,9.6985,4400.0
2010-03-16 13:15:00,11.33,11.35,11.33,11.34,10000.0,9.6899,9.707,9.6899,9.6985,10000.0
2010-03-16 13:20:00,11.34,11.34,11.32,11.32,21600.0,9.6985,9.6985,9.6814,9.6814,21600.0
2010-03-16 13:25:00,11.32,11.38,11.32,11.37,213400.0,9.6814,9.7327,9.6814,9.7241,213400.0
2010-03-16 13:30:00,11.38,11.43,11.37,11.42,219100.0,9.7327,9.7755,9.7241,9.7669,219100.0
2010-03-16 13:35:00,11.41,11.44,11.4,11.43,84900.0,9.7584,9.784,9.7498,9.7755,84900.0
2010-03-16 13:40:00,11.44,11.5,11.41,11.45,252800.0,9.784,9.8353,9.7584,9.7926,252800.0
2010-03-16 13:45:00,11.45,11.5,11.43,11.46,112800.0,9.7926,9.8353,9.7755,9.8011,112800.0
2010-03-16 13:50:00,11.47,11.48,11.44,11.45,29400.0,9.8097,9.8182,9.784,9.7926,29400.0
2010-03-16 13:55:00,11.44,11.46,11.42,11.42,57100.0,9.784,9.8011,9.7669,9.7669,57100.0
2010-03-16 14:00:00,11.42,11.43,11.39,11.41,42000.0,9.7669,9.7755,9.7413,9.7584,42000.0
2010-03-16 14:05:00,11.41,11.42,11.39,11.39,22800.0,9.7584,9.7669,9.7413,9.7413,22800.0
2010-03-16 14:10:00,11.38,11.42,11.37,11.42,20900.0,9.7327,9.7669,9.7241,9.7669,20900.0
2010-03-16 14:15:00,11.42,11.45,11.41,11.44,56300.0,9.7669,9.7926,9.7584,9.784,56300.0
2010-03-16 14:20:00,11.45,11.48,11.43,11.44,82400.0,9.7926,9.8182,9.7755,9.784,82400.0
2010-03-16 14:25:00,11.44,11.47,11.42,11.43,37600.0,9.784,9.8097,9.7669,9.7755,37600.0
2010-03-16 14:30:00,11.42,11.44,11.4,11.4,30500.0,9.7669,9.784,9.7498,9.7498,30500.0
2010-03-16 14:35:00,11.4,11.4,11.35,11.36,62700.0,9.7498,9.7498,9.707,9.7156,62700.0
2010-03-16 14:40:00,11.35,11.36,11.32,11.32,112900.0,9.707,9.7156,9.6814,9.6814,112900.0
2010-03-16 14:45:00,11.32,11.37,11.32,11.36,48000.0,9.6814,9.7241,9.6814,9.7156,48000.0
2010-03-16 14:50:00,11.35,11.39,11.33,11.37,66000.0,9.707,9.7413,9.6899,9.7241,66000.0
2010-03-16 14:55:00,11.37,11.37,11.34,11.37,27300.0,9.7241,9.7241,9.6985,9.7241,27300.0
2010-03-16 15:00:00,11.37,11.38,11.35,11.36,47100.0,9.7241,9.7327,9.707,9.7156,47100.0
2010-03-16 15:05:00,11.36,11.39,11.35,11.38,76800.0,9.7156,9.7413,9.707,9.7327,76800.0
2010-03-16 15:10:00,11.37,11.42,11.37,11.4,36300.0,9.7241,9.7669,9.7241,9.7498,36300.0
2010-03-16 15:15:00,11.4,11.44,11.39,11.43,33300.0,9.7498,9.784,9.7413,9.7755,33300.0
2010-03-16 15:20:00,11.43,11.43,11.41,11.42,49600.0,9.7755,9.7755,9.7584,9.7669,49600.0
2010-03-16 15:25:00,11.42,11.44,11.41,11.41,62700.0,9.7669,9.784,9.7584,9.7584,62700.0
2010-03-16 15:30:00,11.41,11.44,11.4,11.42,60700.0,9.7584,9.784,9.7498,9.7669,60700.0
2010-03-16 15:35:00,11.41,11.43,11.41,11.41,54200.0,9.7584,9.7755,9.7584,9.7584,54200.0
2010-03-16 15:40:00,11.42,11.44,11.4,11.4,116100.0,9.7669,9.784,9.7498,9.7498,116100.0
2010-03-16 15:45:00,11.4,11.4,11.35,11.35,283600.0,9.7498,9.7498,9.707,9.707,283600.0
2010-03-16 15:50:00,11.36,11.39,11.35,11.39,221800.0,9.7156,9.7413,9.707,9.7413,221800.0
2010-03-16 15:55:00,11.39,11.4,11.37,11.4,420500.0,9.7413,9.7498,9.7241,9.7498,420500.0
2010-03-17 09:30:00,11.44,11.5,11.39,11.48,49000.0,9.784,9.8353,9.7413,9.8182,49000.0
2010-03-17 09:35:00,11.49,11.49,11.45,11.47,30600.0,9.8268,9.8268,9.7926,9.8097,30600.0
2010-03-17 09:40:00,11.47,11.5,11.43,11.46,112900.0,9.8097,9.8353,9.7755,9.8011,112900.0
2010-03-17 09:45:00,11.45,11.49,11.45,11.49,20600.0,9.7926,9.8268,9.7926,9.8268,20600.0
2010-03-17 09:50:00,11.49,11.49,11.44,11.46,46500.0,9.8268,9.8268,9.784,9.8011,46500.0
2010-03-17 09:55:00,11.45,11.48,11.44,11.47,66100.0,9.7926,9.8182,9.784,9.8097,66100.0
2010-03-17 10:00:00,11.48,11.49,11.45,11.48,102400.0,9.8182,9.8268,9.7926,9.8182,102400.0
2010-03-17 10:05:00,11.48,11.5,11.47,11.48,61200.0,9.8182,9.8353,9.8097,9.8182,61200.0
2010-03-17 10:10:00,11.49,11.5,11.48,11.5,38500.0,9.8268,9.8353,9.8182,9.8353,38500.0
2010-03-17 10:15:00,11.5,11.55,11.48,11.55,223800.0,9.8353,9.8781,9.8182,9.8781,223800.0
2010-03-17 10:20:00,11.55,11.55,11.52,11.55,168100.0,9.8781,9.8781,9.8524,9.8781,168100.0
2010-03-17 10:25:00,11.55,11.55,11.53,11.54,76600.0,9.8781,9.8781,9.861,9.8695,76600.0
2010-03-17 10:30:00,11.53,11.55,11.52,11.54,142600.0,9.861,9.8781,9.8524,9.8695,142600.0
2010-03-17 10:35:00,11.54,11.55,11.53,11.55,24900.0,9.8695,9.8781,9.861,9.8781,24900.0
2010-03-17 10:40:00,11.55,11.55,11.54,11.55,23400.0,9.8781,9.8781,9.8695,9.8781,23400.0
2010-03-17 10:45:00,11.55,11.55,11.51,11.51,59500.0,9.8781,9.8781,9.8439,9.8439,59500.0
2010-03-17 10:50:00,11.51,11.52,11.48,11.49,79100.0,9.8439,9.8524,9.8182,9.8268,79100.0
2010-03-17 10:55:00,11.5,11.52,11.48,11.51,26400.0,9.8353,9.8524,9.8182,9.8439,26400.0
2010-03-17 11:00:00,11.52,11.54,11.51,11.54,30600.0,9.8524,9.8695,9.8439,9.8695,30600.0
2010-03-17 11:05:00,11.54,11.55,11.53,11.55,37800.0,9.8695,9.8781,9.861,9.8781,37800.0
2010-03-17 11:10:00,11.54,11.55,11.54,11.54,40700.0,9.8695,9.8781,9.8695,9.8695,40700.0
2010-03-17 11:15:00,11.55,11.55,11.54,11.55,68800.0,9.8781,9.8781,9.8695,9.8781,68800.0
2010-03-17 11:20:00,11.54,11.55,11.54,11.55,22400.0,9.8695,9.8781,9.8695,9.8781,22400.0
2010-03-17 11:25:00,11.55,11.55,11.53,11.53,49900.0,9.8781,9.8781,9.861,9.861,49900.0
2010-03-17 11:30:00,11.54,11.55,11.53,11.53,57100.0,9.8695,9.8781,9.861,9.861,57100.0
2010-03-17 11:35:00,11.53,11.55,11.53,11.55,34100.0,9.861,9.8781,9.861,9.8781,34100.0
2010-03-17 11:40:00,11.55,11.55,11.54,11.54,8900.0,9.8781,9.8781,9.8695,9.8695,8900.0
2010-03-17 11:45:00,11.54,11.55,11.53,11.54,47600.0,9.8695,9.8781,9.861,9.8695,47600.0
2010-03-17 11:50:00,11.54,11.55,11.53,11.54,48800.0,9.8695,9.8781,9.861,9.8695,48800.0
2010-03-17 11:55:00,11.54,11.57,11.53,11.54,145200.0,9.8695,9.8952,9.861,9.8695,145200.0
2010-03-17 12:00:00,11.54,11.55,11.53,11.54,76100.0,9.8695,9.8781,9.861,9.8695,76100.0
2010-03-17 12:05:00,11.54,11.56,11.54,11.55,24700.0,9.8695,9.8866,9.8695,9.8781,24700.0
2010-03-17 12:10:00,11.56,11.56,11.51,11.53,53400.0,9.8866,9.8866,9.8439,9.861,53400.0
2010-03-17 12:15:00,11.54,11.54,11.52,11.53,28100.0,9.8695,9.8695,9.8524,9.861,28100.0
2010-03-17 12:20:00,11.52,11.52,11.48,11.49,54600.0,9.8524,9.8524,9.8182,9.8268,54600.0
2010-03-17 12:25:00,11.49,11.49,11.45,11.46,50500.0,9.8268,9.8268,9.7926,9.8011,50500.0
2010-03-17 12:30:00,11.46,11.48,11.45,11.46,40600.0,9.8011,9.8182,9.7926,9.8011,40600.0
2010-03-17 12:35:00,11.47,11.47,11.45,11.45,13400.0,9.8097,9.8097,9.7926,9.7926,13400.0
2010-03-17 12:40:00,11.45,11.47,11.41,11.41,122800.0,9.7926,9.8097,9.7584,9.7584,122800.0
2010-03-17 12:45:00,11.41,11.43,11.41,11.43,13800.0,9.7584,9.7755,9.7584,9.7755,13800.0
2010-03-17 12:50:00,11.43,11.43,11.42,11.42,16400.0,9.7755,9.7755,9.7669,9.7669,16400.0
2010-03-17 12:55:00,11.42,11.44,11.4,11.41,56400.0,9.7669,9.784,9.7498,9.7584,56400.0
2010-03-17 13:00:00,11.41,11.42,11.41,11.41,26900.0,9.7584,9.7669,9.7584,9.7584,26900.0
2010-03-17 13:05:00,11.41,11.44,11.41,11.43,31300.0,9.7584,9.784,9.7584,9.7755,31300.0
2010-03-17 13:10:00,11.43,11.43,11.42,11.42,27100.0,9.7755,9.7755,9.7669,9.7669,27100.0
2010-03-17 13:15:00,11.43,11.43,11.42,11.43,19800.0,9.7755,9.7755,9.7669,9.7755,19800.0
2010-03-17 13:20:00,11.43,11.45,11.43,11.45,35400.0,9.7755,9.7926,9.7755,9.7926,35400.0
2010-03-17 13:25:00,11.44,11.47,11.43,11.45,29200.0,9.784,9.8097,9.7755,9.7926,29200.0
2010-03-17 13:30:00,11.45,11.47,11.44,11.45,37800.0,9.7926,9.8097,9.784,9.7926,37800.0
2010-03-17 13:35:00,11.46,11.51,11.45,11.51,76200.0,9.8011,9.8439,9.7926,9.8439,76200.0
2010-03-17 13:40:00,11.5,11.51,11.5,11.5,16900.0,9.8353,9.8439,9.8353,9.8353,16900.0
2010-03-17 13:45:00,11.5,11.51,11.47,11.48,62700.0,9.8353,9.8439,9.8097,9.8182,62700.0
2010-03-17 13:50:00,11.48,11.49,11.48,11.48,15500.0,9.8182,9.8268,9.8182,9.8182,15500.0
2010-03-17 13:55:00,11.48,11.49,11.48,11.49,6600.0,9.8182,9.8268,9.8182,9.8268,6600.0
2010-03-17 14:00:00,11.48,11.49,11.45,11.46,48600.0,9.8182,9.8268,9.7926,9.8011,48600.0
2010-03-17 14:05:00,11.45,11.48,11.45,11.48,40100.0,9.7926,9.8182,9.7926,9.8182,40100.0
2010-03-17 14:10:00,11.48,11.48,11.46,11.46,62800.0,9.8182,9.8182,9.8011,9.8011,62800.0
2010-03-17 14:15:00,11.47,11.49,11.46,11.49,34500.0,9.8097,9.8268,9.8011,9.8268,34500.0
2010-03-17 14:20:00,11.49,11.5,11.47,11.48,62200.0,9.8268,9.8353,9.8097,9.8182,62200.0
2010-03-17 14:25:00,11.49,11.49,11.47,11.47,59600.0,9.8268,9.8268,9.8097,9.8097,59600.0
2010-03-17 14:30:00,11.48,11.49,11.46,11.47,78300.0,9.8182,9.8268,9.8011,9.8097,78300.0
2010-03-17 14:35:00,11.46,11.47,11.43,11.43,83500.0,9.8011,9.8097,9.7755,9.7755,83500.0
2010-03-17 14:40:00,11.43,11.44,11.43,11.43,42900.0,9.7755,9.784,9.7755,9.7755,42900.0
2010-03-17 14:45:00,11.44,11.44,11.43,11.43,23000.0,9.784,9.784,9.7755,9.7755,23000.0
2010-03-17 14:50:00,11.44,11.44,11.4,11.41,141500.0,9.784,9.784,9.7498,9.7584,141500.0
2010-03-17 14:55:00,11.4,11.45,11.39,11.45,199700.0,9.7498,9.7926,9.7413,9.7926,199700.0
2010-03-17 15:00:00,11.44,11.49,11.44,11.49,94900.0,9.784,9.8268,9.784,9.8268,94900.0
2010-03-17 15:05:00,11.49,11.5,11.48,11.49,37300.0,9.8268,9.8353,9.8182,9.8268,37300.0
2010-03-17 15:10:00,11.49,11.5,11.47,11.49,65600.0,9.8268,9.8353,9.8097,9.8268,65600.0
2010-03-17 15:15:00,11.5,11.5,11.45,11.45,81100.0,9.8353,9.8353,9.7926,9.7926,81100.0
2010-03-17 15:20:00,11.45,11.47,11.43,11.46,130000.0,9.7926,9.8097,9.7755,9.8011,130000.0
2010-03-17 15:25:00,11.45,11.47,11.44,11.46,149100.0,9.7926,9.8097,9.784,9.8011,149100.0
2010-03-17 15:30:00,11.47,11.48,11.45,11.45,172600.0,9.8097,9.8182,9.7926,9.7926,172600.0
2010-03-17 15:35:00,11.46,11.48,11.45,11.46,83900.0,9.8011,9.8182,9.7926,9.8011,83900.0
2010-03-17 15:40:00,11.47,11.48,11.44,11.44,99700.0,9.8097,9.8182,9.784,9.784,99700.0
2010-03-17 15:45:00,11.45,11.49,11.44,11.47,148800.0,9.7926,9.8268,9.784,9.8097,148800.0
2010-03-17 15:50:00,11.48,11.48,11.44,11.45,119800.0,9.8182,9.8182,9.784,9.7926,119800.0
2010-03-17 15:55:00,11.45,11.46,11.44,11.46,195500.0,9.7926,9.8011,9.784,9.8011,195500.0
2010-03-18 09:30:00,11.48,11.48,11.43,11.43,26300.0,9.8182,9.8182,9.7755,9.7755,26300.0
2010-03-18 09:35:00,11.44,11.54,11.44,11.52,66400.0,9.784,9.8695,9.784,9.8524,66400.0
2010-03-18 09:40:00,11.53,11.55,11.53,11.54,44100.0,9.861,9.8781,9.861,9.8695,44100.0
2010-03-18 09:45:00,11.54,11.55,11.54,11.54,11000.0,9.8695,9.8781,9.8695,9.8695,11000.0
2010-03-18 09:50:00,11.55,11.58,11.54,11.58,64700.0,9.8781,9.9037,9.8695,9.9037,64700.0
2010-03-18 09:55:00,11.58,11.6,11.56,11.56,54600.0,9.9037,9.9209,9.8866,9.8866,54600.0
2010-03-18 10:00:00,11.57,11.57,11.51,11.51,37300.0,9.8952,9.8952,9.8439,9.8439,37300.0
2010-03-18 10:05:00,11.51,11.52,11.48,11.48,48600.0,9.8439,9.8524,9.8182,9.8182,48600.0
2010-03-18 10:10:00,11.48,11.51,11.47,11.5,29100.0,9.8182,9.8439,9.8097,9.8353,29100.0
2010-03-18 10:15:00,11.51,11.52,11.5,11.51,37200.0,9.8439,9.8524,9.8353,9.8439,37200.0
2010-03-18 10:20:00,11.51,11.53,11.5,11.52,31000.0,9.8439,9.861,9.8353,9.8524,31000.0
2010-03-18 10:25:00,11.52,11.53,11.5,11.51,29800.0,9.8524,9.861,9.8353,9.8439,29800.0
2010-03-18 10:30:00,11.51,11.52,11.5,11.52,17600.0,9.8439,9.8524,9.8353,9.8524,17600.0
2010-03-18 10:35:00,11.52,11.52,11.47,11.51,43100.0,9.8524,9.8524,9.8097,9.8439,43100.0
2010-03-18 10:40:00,11.51,11.51,11.49,11.49,16000.0,9.8439,9.8439,9.8268,9.8268,16000.0
2010-03-18 10:45:00,11.49,11.5,11.48,11.5,30100.0,9.8268,9.8353,9.8182,9.8353,30100.0
2010-03-18 10:50:00,11.49,11.5,11.48,11.48,26200.0,9.8268,9.8353,9.8182,9.8182,26200.0
2010-03-18 10:55:00,11.48,11.48,11.47,11.47,39600.0,9.8182,9.8182,9.8097,9.8097,39600.0
2010-03-18 11:00:00,11.48,11.5,11.47,11.49,62400.0,9.8182,9.8353,9.8097,9.8268,62400.0
2010-03-18 11:05:00,11.49,11.51,11.49,11.51,19800.0,9.8268,9.8439,9.8268,9.8439,19800.0
2010-03-18 11:10:00,11.51,11.52,11.49,11.49,62400.0,9.8439,9.8524,9.8268,9.8268,62400.0
2010-03-18 11:15:00,11.49,11.49,11.47,11.47,42100.0,9.8268,9.8268,9.8097,9.8097,42100.0
2010-03-18 11:20:00,11.47,11.48,11.47,11.47,17600.0,9.8097,9.8182,9.8097,9.8097,17600.0
2010-03-18 11:25:00,11.47,11.48,11.46,11.47,27100.0,9.8097,9.8182,9.8011,9.8097,27100.0
2010-03-18 11:30:00,11.47,11.49,11.46,11.47,56800.0,9.8097,9.8268,9.8011,9.8097,56800.0
2010-03-18 11:35:00,11.46,11.47,11.43,11.43,24200.0,9.8011,9.8097,9.7755,9.7755,24200.0
2010-03-18 11:40:00,11.43,11.44,11.41,11.41,16000.0,9.7755,9.784,9.7584,9.7584,16000.0
2010-03-18 11:45:00,11.41,11.44,11.39,11.43,32800.0,9.7584,9.784,9.7413,9.7755,32800.0
2010-03-18 11:50:00,11.43,11.45,11.42,11.45,42700.0,9.7755,9.7926,9.7669,9.7926,42700.0
2010-03-18 11:55:00,11.44,11.45,11.44,11.44,146400.0,9.784,9.7926,9.784,9.784,146400.0
2010-03-18 12:00:00,11.44,11.46,11.42,11.42,87600.0,9.784,9.8011,9.7669,9.7669,87600.0
2010-03-18 12:05:00,11.42,11.43,11.42,11.42,18500.0,9.7669,9.7755,9.7669,9.7669,18500.0
2010-03-18 12:10:00,11.43,11.45,11.42,11.44,138300.0,9.7755,9.7926,9.7669,9.784,138300.0
2010-03-18 12:15:00,11.44,11.47,11.43,11.46,66000.0,9.784,9.8097,9.7755,9.8011,66000.0
2010-03-18 12:20:00,11.46,11.46,11.45,11.45,38800.0,9.8011,9.8011,9.7926,9.7926,38800.0
2010-03-18 12:25:00,11.45,11.46,11.44,11.44,56700.0,9.7926,9.8011,9.784,9.784,56700.0
2010-03-18 12:30:00,11.45,11.45,11.42,11.42,40300.0,9.7926,9.7926,9.7669,9.7669,40300.0
2010-03-18 12:35:00,11.43,11.43,11.42,11.42,8500.0,9.7755,9.7755,9.7669,9.7669,8500.0
2010-03-18 12:40:00,11.43,11.43,11.4,11.41,30200.0,9.7755,9.7755,9.7498,9.7584,30200.0
2010-03-18 12:45:00,11.41,11.42,11.41,11.41,10200.0,9.7584,9.7669,9.7584,9.7584,10200.0
2010-03-18 12:50:00,11.41,11.43,11.41,11.42,23600.0,9.7584,9.7755,9.7584,9.7669,23600.0
2010-03-18 12:55:00,11.42,11.46,11.42,11.45,48800.0,9.7669,9.8011,9.7669,9.7926,48800.0
2010-03-18 13:00:00,11.45,11.46,11.45,11.45,30100.0,9.7926,9.8011,9.7926,9.7926,30100.0
2010-03-18 13:05:00,11.45,11.48,11.45,11.47,63200.0,9.7926,9.8182,9.7926,9.8097,63200.0
2010-03-18 13:10:00,11.46,11.48,11.46,11.47,25700.0,9.8011,9.8182,9.8011,9.8097,25700.0
2010-03-18 13:15:00,11.46,11.48,11.46,11.47,41200.0,9.8011,9.8182,9.8011,9.8097,41200.0
2010-03-18 13:20:00,11.48,11.48,11.47,11.48,20200.0,9.8182,9.8182,9.8097,9.8182,20200.0
2010-03-18 13:25:00,11.47,11.49,11.47,11.48,24500.0,9.8097,9.8268,9.8097,9.8182,24500.0
2010-03-18 13:30:00,11.49,11.49,11.48,11.48,22000.0,9.8268,9.8268,9.8182,9.8182,22000.0
2010-03-18 13:35:00,11.48,11.49,11.48,11.48,5700.0,9.8182,9.8268,9.8182,9.8182,5700.0
2010-03-18 13:40:00,11.48,11.49,11.48,11.48,8000.0,9.8182,9.8268,9.8182,9.8182,8000.0
2010-03-18 13:45:00,11.48,11.49,11.48,11.48,17300.0,9.8182,9.8268,9.8182,9.8182,17300.0
2010-03-18 13:50:00,11.48,11.49,11.48,11.48,160500.0,9.8182,9.8268,9.8182,9.8182,160500.0
2010-03-18 13:55:00,11.48,11.49,11.48,11.48,13300.0,9.8182,9.8268,9.8182,9.8182,13300.0
2010-03-18 14:00:00,11.48,11.5,11.47,11.49,232300.0,9.8182,9.8353,9.8097,9.8268,232300.0
2010-03-18 14:05:00,11.49,11.5,11.48,11.49,46700.0,9.8268,9.8353,9.8182,9.8268,46700.0
2010-03-18 14:10:00,11.49,11.5,11.49,11.49,30700.0,9.8268,9.8353,9.8268,9.8268,30700.0
2010-03-18 14:15:00,11.49,11.51,11.49,11.5,34300.0,9.8268,9.8439,9.8268,9.8353,34300.0
2010-03-18 14:20:00,11.5,11.51,11.49,11.49,30900.0,9.8353,9.8439,9.8268,9.8268,30900.0
2010-03-18 14:25:00,11.49,11.5,11.48,11.49,45100.0,9.8268,9.8353,9.8182,9.8268,45100.0
2010-03-18 14:30:00,11.49,11.52,11.49,11.51,41900.0,9.8268,9.8524,9.8268,9.8439,41900.0
2010-03-18 14:35:00,11.51,11.52,11.5,11.5,19700.0,9.8439,9.8524,9.8353,9.8353,19700.0
2010-03-18 14:40:00,11.5,11.5,11.48,11.5,68900.0,9.8353,9.8353,9.8182,9.8353,68900.0
2010-03-18 14:45:00,11.49,11.51,11.48,11.5,115300.0,9.8268,9.8439,9.8182,9.8353,115300.0
2010-03-18 14:50:00,11.5,11.51,11.49,11.49,97000.0,9.8353,9.8439,9.8268,9.8268,97000.0
2010-03-18 14:55:00,11.49,11.51,11.48,11.5,39900.0,9.8268,9.8439,9.8182,9.8353,39900.0
2010-03-18 15:00:00,11.5,11.51,11.49,11.5,134500.0,9.8353,9.8439,9.8268,9.8353,134500.0
2010-03-18 15:05:00,11.5,11.51,11.5,11.5,28900.0,9.8353,9.8439,9.8353,9.8353,28900.0
2010-03-18 15:10:00,11.5,11.51,11.48,11.49,70600.0,9.8353,9.8439,9.8182,9.8268,70600.0
2010-03-18 15:15:00,11.48,11.51,11.47,11.5,73400.0,9.8182,9.8439,9.8097,9.8353,73400.0
2010-03-18 15:20:00,11.5,11.51,11.49,11.49,34800.0,9.8353,9.8439,9.8268,9.8268,34800.0
2010-03-18 15:25:00,11.49,11.51,11.49,11.5,46300.0,9.8268,9.8439,9.8268,9.8353,46300.0
2010-03-18 15:30:00,11.5,11.52,11.5,11.52,46400.0,9.8353,9.8524,9.8353,9.8524,46400.0
2010-03-18 15:35:00,11.51,11.52,11.51,11.52,67100.0,9.8439,9.8524,9.8439,9.8524,67100.0
2010-03-18 15:40:00,11.52,11.54,11.51,11.53,113200.0,9.8524,9.8695,9.8439,9.861,113200.0
2010-03-18 15:45:00,11.53,11.54,11.51,11.51,90100.0,9.861,9.8695,9.8439,9.8439,90100.0
2010-03-18 15:50:00,11.52,11.54,11.51,11.52,154200.0,9.8524,9.8695,9.8439,9.8524,154200.0
2010-03-18 15:55:00,11.53,11.53,11.49,11.51,433000.0,9.861,9.861,9.8268,9.8439,433000.0
2010-03-19 09:30:00,11.39,11.65,11.32,11.64,653000.0,9.7413,9.9636,9.6814,9.9551,653000.0
2010-03-19 09:35:00,11.65,11.65,11.57,11.65,179400.0,9.9636,9.9636,9.8952,9.9636,179400.0
2010-03-19 09:40:00,11.64,11.64,11.5,11.52,196100.0,9.9551,9.9551,9.8353,9.8524,196100.0
2010-03-19 09:45:00,11.52,11.57,11.48,11.56,95500.0,9.8524,9.8952,9.8182,9.8866,95500.0
2010-03-19 09:50:00,11.56,11.6,11.55,11.58,50800.0,9.8866,9.9209,9.8781,9.9037,50800.0
2010-03-19 09:55:00,11.58,11.59,11.57,11.58,46300.0,9.9037,9.9123,9.8952,9.9037,46300.0
2010-03-19 10:00:00,11.59,11.59,11.54,11.57,108100.0,9.9123,9.9123,9.8695,9.8952,108100.0
2010-03-19 10:05:00,11.56,11.57,11.55,11.56,55000.0,9.8866,9.8952,9.8781,9.8866,55000.0
2010-03-19 10:10:00,11.56,11.56,11.51,11.51,91600.0,9.8866,9.8866,9.8439,9.8439,91600.0
2010-03-19 10:15:00,11.51,11.51,11.48,11.5,44300.0,9.8439,9.8439,9.8182,9.8353,44300.0
2010-03-19 10:20:00,11.49,11.5,11.42,11.43,78300.0,9.8268,9.8353,9.7669,9.7755,78300.0
2010-03-19 10:25:00,11.43,11.47,11.42,11.44,156600.0,9.7755,9.8097,9.7669,9.784,156600.0
2010-03-19 10:30:00,11.43,11.44,11.39,11.39,118200.0,9.7755,9.784,9.7413,9.7413,118200.0
2010-03-19 10:35:00,11.4,11.41,11.39,11.4,71900.0,9.7498,9.7584,9.7413,9.7498,71900.0
2010-03-19 10:40:00,11.4,11.41,11.39,11.4,55800.0,9.7498,9.7584,9.7413,9.7498,55800.0
2010-03-19 10:45:00,11.4,11.41,11.39,11.4,98300.0,9.7498,9.7584,9.7413,9.7498,98300.0
2010-03-19 10:50:00,11.4,11.4,11.39,11.39,21100.0,9.7498,9.7498,9.7413,9.7413,21100.0
2010-03-19 10:55:00,11.4,11.4,11.39,11.39,19100.0,9.7498,9.7498,9.7413,9.7413,19100.0
2010-03-19 11:00:00,11.39,11.41,11.39,11.39,72200.0,9.7413,9.7584,9.7413,9.7413,72200.0
2010-03-19 11:05:00,11.4,11.4,11.39,11.4,17000.0,9.7498,9.7498,9.7413,9.7498,17000.0
2010-03-19 11:10:00,11.4,11.4,11.39,11.4,21900.0,9.7498,9.7498,9.7413,9.7498,21900.0
2010-03-19 11:15:00,11.4,11.4,11.36,11.36,127300.0,9.7498,9.7498,9.7156,9.7156,127300.0
2010-03-19 11:20:00,11.36,11.4,11.36,11.39,60200.0,9.7156,9.7498,9.7156,9.7413,60200.0
2010-03-19 11:25:00,11.38,11.41,11.37,11.39,85400.0,9.7327,9.7584,9.7241,9.7413,85400.0
2010-03-19 11:30:00,11.39,11.39,11.38,11.38,53300.0,9.7413,9.7413,9.7327,9.7327,53300.0
2010-03-19 11:35:00,11.39,11.4,11.38,11.39,65800.0,9.7413,9.7498,9.7327,9.7413,65800.0
2010-03-19 11:40:00,11.4,11.42,11.39,11.39,93600.0,9.7498,9.7669,9.7413,9.7413,93600.0
2010-03-19 11:45:00,11.4,11.41,11.4,11.4,53900.0,9.7498,9.7584,9.7498,9.7498,53900.0
2010-03-19 11:50:00,11.41,11.44,11.4,11.42,75400.0,9.7584,9.784,9.7498,9.7669,75400.0
2010-03-19 11:55:00,11.43,11.45,11.42,11.45,58100.0,9.7755,9.7926,9.7669,9.7926,58100.0
2010-03-19 12:00:00,11.44,11.45,11.44,11.44,6100.0,9.784,9.7926,9.784,9.784,6100.0
2010-03-19 12:05:00,11.45,11.45,11.43,11.44,66300.0,9.7926,9.7926,9.7755,9.784,66300.0
2010-03-19 12:10:00,11.44,11.44,11.43,11.44,27800.0,9.784,9.784,9.7755,9.784,27800.0
2010-03-19 12:15:00,11.44,11.44,11.43,11.44,19500.0,9.784,9.784,9.7755,9.784,19500.0
2010-03-19 12:20:00,11.44,11.45,11.43,11.45,43800.0,9.784,9.7926,9.7755,9.7926,43800.0
2010-03-19 12:25:00,11.45,11.45,11.44,11.44,30600.0,9.7926,9.7926,9.784,9.784,30600.0
2010-03-19 12:30:00,11.44,11.45,11.43,11.43,29500.0,9.784,9.7926,9.7755,9.7755,29500.0
2010-03-19 12:35:00,11.43,11.44,11.42,11.42,15900.0,9.7755,9.784,9.7669,9.7669,15900.0
2010-03-19 12:40:00,11.43,11.43,11.42,11.42,12900.0,9.7755,9.7755,9.7669,9.7669,12900.0
2010-03-19 12:45:00,11.42,11.43,11.42,11.42,18000.0,9.7669,9.7755,9.7669,9.7669,18000.0
2010-03-19 12:50:00,11.42,11.43,11.4,11.4,21300.0,9.7669,9.7755,9.7498,9.7498,21300.0
2010-03-19 12:55:00,11.4,11.41,11.4,11.4,16700.0,9.7498,9.7584,9.7498,9.7498,16700.0
2010-03-19 13:00:00,11.41,11.41,11.4,11.41,15600.0,9.7584,9.7584,9.7498,9.7584,15600.0
2010-03-19 13:05:00,11.41,11.41,11.4,11.41,15600.0,9.7584,9.7584,9.7498,9.7584,15600.0
2010-03-19 13:10:00,11.41,11.41,11.4,11.4,15100.0,9.7584,9.7584,9.7498,9.7498,15100.0
2010-03-19 13:15:00,11.41,11.41,11.4,11.4,18100.0,9.7584,9.7584,9.7498,9.7498,18100.0
2010-03-19 13:20:00,11.41,11.41,11.39,11.39,25300.0,9.7584,9.7584,9.7413,9.7413,25300.0
2010-03-19 13:25:00,11.4,11.41,11.39,11.41,41900.0,9.7498,9.7584,9.7413,9.7584,41900.0
2010-03-19 13:30:00,11.41,11.41,11.39,11.39,61700.0,9.7584,9.7584,9.7413,9.7413,61700.0
2010-03-19 13:35:00,11.4,11.4,11.36,11.36,22000.0,9.7498,9.7498,9.7156,9.7156,22000.0
2010-03-19 13:40:00,11.36,11.37,11.34,11.34,40700.0,9.7156,9.7241,9.6985,9.6985,40700.0
2010-03-19 13:45:00,11.34,11.35,11.33,11.34,54000.0,9.6985,9.707,9.6899,9.6985,54000.0
2010-03-19 13:50:00,11.35,11.35,11.33,11.33,45700.0,9.707,9.707,9.6899,9.6899,45700.0
2010-03-19 13:55:00,11.33,11.34,11.33,11.34,19700.0,9.6899,9.6985,9.6899,9.6985,19700.0
2010-03-19 14:00:00,11.34,11.35,11.33,11.35,37800.0,9.6985,9.707,9.6899,9.707,37800.0
2010-03-19 14:05:00,11.35,11.36,11.34,11.35,103700.0,9.707,9.7156,9.6985,9.707,103700.0
2010-03-19 14:10:00,11.35,11.35,11.34,11.34,17600.0,9.707,9.707,9.6985,9.6985,17600.0
2010-03-19 14:15:00,11.34,11.35,11.34,11.34,58400.0,9.6985,9.707,9.6985,9.6985,58400.0
2010-03-19 14:20:00,11.35,11.35,11.34,11.35,24100.0,9.707,9.707,9.6985,9.707,24100.0
2010-03-19 14:25:00,11.35,11.35,11.34,11.34,39900.0,9.707,9.707,9.6985,9.6985,39900.0
2010-03-19 14:30:00,11.35,11.35,11.32,11.32,62300.0,9.707,9.707,9.6814,9.6814,62300.0
2010-03-19 14:35:00,11.33,11.33,11.31,11.31,36300.0,9.6899,9.6899,9.6728,9.6728,36300.0
2010-03-19 14:40:00,11.32,11.32,11.29,11.3,181000.0,9.6814,9.6814,9.6557,9.6643,181000.0
2010-03-19 14:45:00,11.3,11.3,11.29,11.29,23800.0,9.6643,9.6643,9.6557,9.6557,23800.0
2010-03-19 14:50:00,11.3,11.3,11.25,11.25,163400.0,9.6643,9.6643,9.6215,9.6215,163400.0
2010-03-19 14:55:00,11.25,11.26,11.22,11.22,117300.0,9.6215,9.6301,9.5959,9.5959,117300.0
2010-03-19 15:00:00,11.22,11.23,11.22,11.22,67800.0,9.5959,9.6044,9.5959,9.5959,67800.0
2010-03-19 15:05:00,11.23,11.23,11.22,11.23,58400.0,9.6044,9.6044,9.5959,9.6044,58400.0
2010-03-19 15:10:00,11.23,11.25,11.22,11.24,101900.0,9.6044,9.6215,9.5959,9.613,101900.0
2010-03-19 15:15:00,11.24,11.29,11.24,11.29,112500.0,9.613,9.6557,9.613,9.6557,112500.0
2010-03-19 15:20:00,11.29,11.3,11.28,11.3,70300.0,9.6557,9.6643,9.6472,9.6643,70300.0
2010-03-19 15:25:00,11.3,11.3,11.27,11.28,103200.0,9.6643,9.6643,9.6386,9.6472,103200.0
2010-03-19 15:30:00,11.27,11.27,11.24,11.25,126600.0,9.6386,9.6386,9.613,9.6215,126600.0
2010-03-19 15:35:00,11.24,11.25,11.21,11.21,250300.0,9.613,9.6215,9.5873,9.5873,250300.0
2010-03-19 15:40:00,11.21,11.23,11.19,11.23,231400.0,9.5873,9.6044,9.5702,9.6044,231400.0
2010-03-19 15:45:00,11.22,11.23,11.2,11.21,309000.0,9.5959,9.6044,9.5788,9.5873,309000.0
2010-03-19 15:50:00,11.22,11.23,11.21,11.23,246000.0,9.5959,9.6044,9.5873,9.6044,246000.0
2010-03-19 15:55:00,11.23,11.24,11.2,11.21,1150100.0,9.6044,9.613,9.5788,9.5873,1150100.0
2010-03-22 09:30:00,11.15,11.19,11.06,11.1,249800.0,9.536,9.5702,9.459,9.4932,249800.0
2010-03-22 09:35:00,11.1,11.15,11.08,11.12,94300.0,9.4932,9.536,9.4761,9.5103,94300.0
2010-03-22 09:40:00,11.11,11.2,11.08,11.19,212300.0,9.5018,9.5788,9.4761,9.5702,212300.0
2010-03-22 09:45:00,11.19,11.25,11.18,11.24,96000.0,9.5702,9.6215,9.5616,9.613,96000.0
2010-03-22 09:50:00,11.25,11.27,11.22,11.24,93700.0,9.6215,9.6386,9.5959,9.613,93700.0
2010-03-22 09:55:00,11.24,11.26,11.19,11.19,50500.0,9.613,9.6301,9.5702,9.5702,50500.0
2010-03-22 10:00:00,11.19,11.26,11.19,11.26,47500.0,9.5702,9.6301,9.5702,9.6301,47500.0
2010-03-22 10:05:00,11.26,11.26,11.22,11.24,57800.0,9.6301,9.6301,9.5959,9.613,57800.0
2010-03-22 10:10:00,11.23,11.25,11.19,11.21,53900.0,9.6044,9.6215,9.5702,9.5873,53900.0
2010-03-22 10:15:00,11.21,11.25,11.2,11.24,60500.0,9.5873,9.6215,9.5788,9.613,60500.0
2010-03-22 10:20:00,11.24,11.3,11.24,11.3,111200.0,9.613,9.6643,9.613,9.6643,111200.0
2010-03-22 10:25:00,11.3,11.4,11.3,11.4,157200.0,9.6643,9.7498,9.6643,9.7498,157200.0
2010-03-22 10:30:00,11.4,11.43,11.39,11.4,154000.0,9.7498,9.7755,9.7413,9.7498,154000.0
2010-03-22 10:35:00,11.4,11.4,11.37,11.37,47600.0,9.7498,9.7498,9.7241,9.7241,47600.0
2010-03-22 10:40:00,11.38,11.4,11.36,11.39,93600.0,9.7327,9.7498,9.7156,9.7413,93600.0
2010-03-22 10:45:00,11.39,11.43,11.38,11.41,77500.0,9.7413,9.7755,9.7327,9.7584,77500.0
2010-03-22 10:50:00,11.41,11.43,11.4,11.42,78300.0,9.7584,9.7755,9.7498,9.7669,78300.0
2010-03-22 10:55:00,11.43,11.45,11.42,11.43,75000.0,9.7755,9.7926,9.7669,9.7755,75000.0
2010-03-22 11:00:00,11.43,11.44,11.42,11.43,44300.0,9.7755,9.784,9.7669,9.7755,44300.0
2010-03-22 11:05:00,11.44,11.47,11.43,11.45,107900.0,9.784,9.8097,9.7755,9.7926,107900.0
2010-03-22 11:10:00,11.46,11.46,11.41,11.41,44600.0,9.8011,9.8011,9.7584,9.7584,44600.0
2010-03-22 11:15:00,11.41,11.42,11.4,11.41,36100.0,9.7584,9.7669,9.7498,9.7584,36100.0
2010-03-22 11:20:00,11.42,11.42,11.4,11.4,19700.0,9.7669,9.7669,9.7498,9.7498,19700.0
2010-03-22 11:25:00,11.4,11.44,11.4,11.41,52300.0,9.7498,9.784,9.7498,9.7584,52300.0
2010-03-22 11:30:00,11.41,11.42,11.39,11.39,72200.0,9.7584,9.7669,9.7413,9.7413,72200.0
2010-03-22 11:35:00,11.4,11.41,11.36,11.36,75600.0,9.7498,9.7584,9.7156,9.7156,75600.0
2010-03-22 11:40:00,11.36,11.38,11.32,11.38,224400.0,9.7156,9.7327,9.6814,9.7327,224400.0
2010-03-22 11:45:00,11.39,11.44,11.39,11.43,49000.0,9.7413,9.784,9.7413,9.7755,49000.0
2010-03-22 11:50:00,11.44,11.46,11.41,11.45,80700.0,9.784,9.8011,9.7584,9.7926,80700.0
2010-03-22 11:55:00,11.45,11.45,11.43,11.45,16900.0,9.7926,9.7926,9.7755,9.7926,16900.0
2010-03-22 12:00:00,11.45,11.45,11.38,11.4,35900.0,9.7926,9.7926,9.7327,9.7498,35900.0
2010-03-22 12:05:00,11.4,11.42,11.39,11.42,15900.0,9.7498,9.7669,9.7413,9.7669,15900.0
2010-03-22 12:10:00,11.42,11.43,11.41,11.41,17300.0,9.7669,9.7755,9.7584,9.7584,17300.0
2010-03-22 12:15:00,11.42,11.42,11.4,11.41,46800.0,9.7669,9.7669,9.7498,9.7584,46800.0
2010-03-22 12:20:00,11.42,11.42,11.38,11.39,31300.0,9.7669,9.7669,9.7327,9.7413,31300.0
2010-03-22 12:25:00,11.38,11.42,11.38,11.41,139000.0,9.7327,9.7669,9.7327,9.7584,139000.0
2010-03-22 12:30:00,11.42,11.44,11.41,11.42,51400.0,9.7669,9.784,9.7584,9.7669,51400.0
2010-03-22 12:35:00,11.42,11.43,11.4,11.4,64300.0,9.7669,9.7755,9.7498,9.7498,64300.0
2010-03-22 12:40:00,11.4,11.41,11.4,11.4,24300.0,9.7498,9.7584,9.7498,9.7498,24300.0
2010-03-22 12:45:00,11.41,11.45,11.4,11.44,33600.0,9.7584,9.7926,9.7498,9.784,33600.0
2010-03-22 12:50:00,11.44,11.46,11.43,11.46,31400.0,9.784,9.8011,9.7755,9.8011,31400.0
2010-03-22 12:55:00,11.45,11.48,11.45,11.48,12300.0,9.7926,9.8182,9.7926,9.8182,12300.0
2010-03-22 13:00:00,11.48,11.5,11.48,11.49,31700.0,9.8182,9.8353,9.8182,9.8268,31700.0
2010-03-22 13:05:00,11.49,11.5,11.48,11.48,79600.0,9.8268,9.8353,9.8182,9.8182,79600.0
2010-03-22 13:10:00,11.49,11.5,11.49,11.49,39000.0,9.8268,9.8353,9.8268,9.8268,39000.0
2010-03-22 13:15:00,11.49,11.49,11.47,11.48,29100.0,9.8268,9.8268,9.8097,9.8182,29100.0
2010-03-22 13:20:00,11.48,11.5,11.47,11.49,163500.0,9.8182,9.8353,9.8097,9.8268,163500.0
2010-03-22 13:25:00,11.49,11.52,11.48,11.5,91700.0,9.8268,9.8524,9.8182,9.8353,91700.0
2010-03-22 13:30:00,11.5,11.52,11.5,11.5,48700.0,9.8353,9.8524,9.8353,9.8353,48700.0
2010-03-22 13:35:00,11.49,11.5,11.49,11.5,5800.0,9.8268,9.8353,9.8268,9.8353,5800.0
2010-03-22 13:40:00,11.49,11.52,11.48,11.49,70400.0,9.8268,9.8524,9.8182,9.8268,70400.0
2010-03-22 13:45:00,11.48,11.49,11.47,11.47,44800.0,9.8182,9.8268,9.8097,9.8097,44800.0
2010-03-22 13:50:00,11.48,11.51,11.47,11.51,131800.0,9.8182,9.8439,9.8097,9.8439,131800.0
2010-03-22 13:55:00,11.49,11.5,11.47,11.47,47400.0,9.8268,9.8353,9.8097,9.8097,47400.0
2010-03-22 14:00:00,11.47,11.47,11.45,11.46,43900.0,9.8097,9.8097,9.7926,9.8011,43900.0
2010-03-22 14:05:00,11.47,11.47,11.42,11.43,50800.0,9.8097,9.8097,9.7669,9.7755,50800.0
2010-03-22 14:10:00,11.43,11.43,11.4,11.42,69600.0,9.7755,9.7755,9.7498,9.7669,69600.0
2010-03-22 14:15:00,11.43,11.44,11.42,11.42,45800.0,9.7755,9.784,9.7669,9.7669,45800.0
2010-03-22 14:20:00,11.43,11.44,11.41,11.41,103400.0,9.7755,9.784,9.7584,9.7584,103400.0
2010-03-22 14:25:00,11.42,11.45,11.41,11.43,62300.0,9.7669,9.7926,9.7584,9.7755,62300.0
2010-03-22 14:30:00,11.43,11.46,11.43,11.46,45400.0,9.7755,9.8011,9.7755,9.8011,45400.0
2010-03-22 14:35:00,11.45,11.46,11.43,11.45,64800.0,9.7926,9.8011,9.7755,9.7926,64800.0
2010-03-22 14:40:00,11.45,11.47,11.43,11.44,107300.0,9.7926,9.8097,9.7755,9.784,107300.0
2010-03-22 14:45:00,11.44,11.46,11.42,11.46,51700.0,9.784,9.8011,9.7669,9.8011,51700.0
2010-03-22 14:50:00,11.46,11.46,11.43,11.44,77400.0,9.8011,9.8011,9.7755,9.784,77400.0
2010-03-22 14:55:00,11.44,11.46,11.41,11.42,197800.0,9.784,9.8011,9.7584,9.7669,197800.0
2010-03-22 15:00:00,11.43,11.45,11.43,11.45,154300.0,9.7755,9.7926,9.7755,9.7926,154300.0
2010-03-22 15:05:00,11.45,11.45,11.42,11.43,47600.0,9.7926,9.7926,9.7669,9.7755,47600.0
2010-03-22 15:10:00,11.44,11.46,11.44,11.44,79900.0,9.784,9.8011,9.784,9.784,79900.0
2010-03-22 15:15:00,11.44,11.47,11.44,11.47,27100.0,9.784,9.8097,9.784,9.8097,27100.0
2010-03-22 15:20:00,11.46,11.48,11.46,11.46,41600.0,9.8011,9.8182,9.8011,9.8011,41600.0
2010-03-22 15:25:00,11.46,11.48,11.46,11.47,65000.0,9.8011,9.8182,9.8011,9.8097,65000.0
2010-03-22 15:30:00,11.47,11.49,11.46,11.49,119500.0,9.8097,9.8268,9.8011,9.8268,119500.0
2010-03-22 15:35:00,11.49,11.5,11.48,11.49,111900.0,9.8268,9.8353,9.8182,9.8268,111900.0
2010-03-22 15:40:00,11.5,11.51,11.49,11.51,181800.0,9.8353,9.8439,9.8268,9.8439,181800.0
2010-03-22 15:45:00,11.5,11.51,11.47,11.5,150000.0,9.8353,9.8439,9.8097,9.8353,150000.0
2010-03-22 15:50:00,11.5,11.5,11.47,11.48,196400.0,9.8353,9.8353,9.8097,9.8182,196400.0
2010-03-22 15:55:00,11.48,11.48,11.47,11.48,252700.0,9.8182,9.8182,9.8097,9.8182,252700.0
2010-03-23 09:30:00,11.51,11.53,11.37,11.47,93400.0,9.8439,9.861,9.7241,9.8097,93400.0
2010-03-23 09:35:00,11.47,11.53,11.44,11.48,105400.0,9.8097,9.861,9.784,9.8182,105400.0
2010-03-23 09:40:00,11.48,11.51,11.4,11.41,106500.0,9.8182,9.8439,9.7498,9.7584,106500.0
2010-03-23 09:45:00,11.4,11.45,11.4,11.41,68300.0,9.7498,9.7926,9.7498,9.7584,68300.0
2010-03-23 09:50:00,11.41,11.42,11.36,11.38,135900.0,9.7584,9.7669,9.7156,9.7327,135900.0
2010-03-23 09:55:00,11.37,11.39,11.34,11.39,36800.0,9.7241,9.7413,9.6985,9.7413,36800.0
2010-03-23 10:00:00,11.38,11.47,11.38,11.39,108000.0,9.7327,9.8097,9.7327,9.7413,108000.0
2010-03-23 10:05:00,11.39,11.43,11.38,11.43,54000.0,9.7413,9.7755,9.7327,9.7755,54000.0
2010-03-23 10:10:00,11.43,11.47,11.42,11.47,41500.0,9.7755,9.8097,9.7669,9.8097,41500.0
2010-03-23 10:15:00,11.47,11.51,11.46,11.51,77400.0,9.8097,9.8439,9.8011,9.8439,77400.0
2010-03-23 10:20:00,11.5,11.52,11.47,11.49,143900.0,9.8353,9.8524,9.8097,9.8268,143900.0
2010-03-23 10:25:00,11.48,11.51,11.48,11.51,25200.0,9.8182,9.8439,9.8182,9.8439,25200.0
2010-03-23 10:30:00,11.5,11.51,11.46,11.47,58900.0,9.8353,9.8439,9.8011,9.8097,58900.0
2010-03-23 10:35:00,11.46,11.46,11.4,11.43,70500.0,9.8011,9.8011,9.7498,9.7755,70500.0
2010-03-23 10:40:00,11.43,11.44,11.39,11.44,68200.0,9.7755,9.784,9.7413,9.784,68200.0
2010-03-23 10:45:00,11.44,11.45,11.42,11.42,33400.0,9.784,9.7926,9.7669,9.7669,33400.0
2010-03-23 10:50:00,11.43,11.44,11.41,11.41,85200.0,9.7755,9.784,9.7584,9.7584,85200.0
2010-03-23 10:55:00,11.41,11.41,11.36,11.38,88000.0,9.7584,9.7584,9.7156,9.7327,88000.0
2010-03-23 11:00:00,11.38,11.38,11.34,11.35,170200.0,9.7327,9.7327,9.6985,9.707,170200.0
2010-03-23 11:05:00,11.35,11.35,11.32,11.33,78200.0,9.707,9.707,9.6814,9.6899,78200.0
2010-03-23 11:10:00,11.33,11.33,11.3,11.3,196200.0,9.6899,9.6899,9.6643,9.6643,196200.0
2010-03-23 11:15:00,11.31,11.31,11.27,11.27,88500.0,9.6728,9.6728,9.6386,9.6386,88500.0
2010-03-23 11:20:00,11.27,11.28,11.23,11.23,257300.0,9.6386,9.6472,9.6044,9.6044,257300.0
2010-03-23 11:25:00,11.23,11.26,11.22,11.26,143200.0,9.6044,9.6301,9.5959,9.6301,143200.0
2010-03-23 11:30:00,11.26,11.27,11.24,11.26,154300.0,9.6301,9.6386,9.613,9.6301,154300.0
2010-03-23 11:35:00,11.25,11.26,11.24,11.24,56000.0,9.6215,9.6301,9.613,9.613,56000.0
2010-03-23 11:40:00,11.24,11.27,11.23,11.25,214500.0,9.613,9.6386,9.6044,9.6215,214500.0
2010-03-23 11:45:00,11.25,11.27,11.22,11.24,158200.0,9.6215,9.6386,9.5959,9.613,158200.0
2010-03-23 11:50:00,11.24,11.25,11.23,11.24,56200.0,9.613,9.6215,9.6044,9.613,56200.0
2010-03-23 11:55:00,11.25,11.25,11.24,11.24,89900.0,9.6215,9.6215,9.613,9.613,89900.0
2010-03-23 12:00:00,11.24,11.24,11.23,11.23,51800.0,9.613,9.613,9.6044,9.6044,51800.0
2010-03-23 12:05:00,11.23,11.24,11.22,11.24,61100.0,9.6044,9.613,9.5959,9.613,61100.0
2010-03-23 12:10:00,11.23,11.25,11.21,11.21,118900.0,9.6044,9.6215,9.5873,9.5873,118900.0
2010-03-23 12:15:00,11.22,11.24,11.21,11.23,55400.0,9.5959,9.613,9.5873,9.6044,55400.0
2010-03-23 12:20:00,11.23,11.24,11.23,11.24,18300.0,9.6044,9.613,9.6044,9.613,18300.0
2010-03-23 12:25:00,11.23,11.24,11.23,11.23,16800.0,9.6044,9.613,9.6044,9.6044,16800.0
2010-03-23 12:30:00,11.23,11.24,11.23,11.24,37900.0,9.6044,9.613,9.6044,9.613,37900.0
2010-03-23 12:35:00,11.24,11.25,11.23,11.25,82400.0,9.613,9.6215,9.6044,9.6215,82400.0
2010-03-23 12:40:00,11.24,11.25,11.24,11.24,19300.0,9.613,9.6215,9.613,9.613,19300.0
2010-03-23 12:45:00,11.24,11.24,11.22,11.22,34400.0,9.613,9.613,9.5959,9.5959,34400.0
2010-03-23 12:50:00,11.22,11.22,11.21,11.21,20800.0,9.5959,9.5959,9.5873,9.5873,20800.0
2010-03-23 12:55:00,11.21,11.23,11.2,11.22,39400.0,9.5873,9.6044,9.5788,9.5959,39400.0
2010-03-23 13:00:00,11.22,11.22,11.21,11.22,28600.0,9.5959,9.5959,9.5873,9.5959,28600.0
2010-03-23 13:05:00,11.22,11.23,11.21,11.23,43200.0,9.5959,9.6044,9.5873,9.6044,43200.0
2010-03-23 13:10:00,11.22,11.23,11.22,11.23,17300.0,9.5959,9.6044,9.5959,9.6044,17300.0
2010-03-23 13:15:00,11.23,11.23,11.22,11.22,23200.0,9.6044,9.6044,9.5959,9.5959,23200.0
2010-03-23 13:20:00,11.22,11.26,11.22,11.25,63500.0,9.5959,9.6301,9.5959,9.6215,63500.0
2010-03-23 13:25:00,11.25,11.28,11.25,11.28,54500.0,9.6215,9.6472,9.6215,9.6472,54500.0
2010-03-23 13:30:00,11.28,11.28,11.27,11.27,34600.0,9.6472,9.6472,9.6386,9.6386,34600.0
2010-03-23 13:35:00,11.27,11.28,11.27,11.28,11900.0,9.6386,9.6472,9.6386,9.6472,11900.0
2010-03-23 13:40:00,11.27,11.3,11.26,11.3,76200.0,9.6386,9.6643,9.6301,9.6643,76200.0
2010-03-23 13:45:00,11.3,11.3,11.28,11.29,29700.0,9.6643,9.6643,9.6472,9.6557,29700.0
2010-03-23 13:50:00,11.29,11.3,11.28,11.3,32000.0,9.6557,9.6643,9.6472,9.6643,32000.0
2010-03-23 13:55:00,11.3,11.3,11.26,11.26,61300.0,9.6643,9.6643,9.6301,9.6301,61300.0
2010-03-23 14:00:00,11.25,11.27,11.23,11.27,96900.0,9.6215,9.6386,9.6044,9.6386,96900.0
2010-03-23 14:05:00,11.27,11.29,11.26,11.28,56000.0,9.6386,9.6557,9.6301,9.6472,56000.0
2010-03-23 14:10:00,11.29,11.3,11.28,11.29,16900.0,9.6557,9.6643,9.6472,9.6557,16900.0
2010-03-23 14:15:00,11.3,11.31,11.29,11.29,82200.0,9.6643,9.6728,9.6557,9.6557,82200.0
2010-03-23 14:20:00,11.29,11.3,11.28,11.3,30900.0,9.6557,9.6643,9.6472,9.6643,30900.0
2010-03-23 14:25:00,11.3,11.32,11.29,11.31,32700.0,9.6643,9.6814,9.6557,9.6728,32700.0
2010-03-23 14:30:00,11.32,11.32,11.3,11.31,81700.0,9.6814,9.6814,9.6643,9.6728,81700.0
2010-03-23 14:35:00,11.3,11.34,11.3,11.31,162300.0,9.6643,9.6985,9.6643,9.6728,162300.0
2010-03-23 14:40:00,11.31,11.34,11.3,11.34,166500.0,9.6728,9.6985,9.6643,9.6985,166500.0
2010-03-23 14:45:00,11.34,11.36,11.33,11.33,55600.0,9.6985,9.7156,9.6899,9.6899,55600.0
2010-03-23 14:50:00,11.34,11.34,11.32,11.33,124000.0,9.6985,9.6985,9.6814,9.6899,124000.0
2010-03-23 14:55:00,11.33,11.33,11.32,11.32,31300.0,9.6899,9.6899,9.6814,9.6814,31300.0
2010-03-23 15:00:00,11.32,11.33,11.3,11.31,48000.0,9.6814,9.6899,9.6643,9.6728,48000.0
2010-03-23 15:05:00,11.3,11.39,11.3,11.37,267200.0,9.6643,9.7413,9.6643,9.7241,267200.0
2010-03-23 15:10:00,11.37,11.38,11.37,11.37,75800.0,9.7241,9.7327,9.7241,9.7241,75800.0
2010-03-23 15:15:00,11.37,11.39,11.36,11.37,132100.0,9.7241,9.7413,9.7156,9.7241,132100.0
2010-03-23 15:20:00,11.37,11.42,11.37,11.41,100600.0,9.7241,9.7669,9.7241,9.7584,100600.0
2010-03-23 15:25:00,11.42,11.43,11.41,11.42,36900.0,9.7669,9.7755,9.7584,9.7669,36900.0
2010-03-23 15:30:00,11.43,11.45,11.4,11.45,206900.0,9.7755,9.7926,9.7498,9.7926,206900.0
2010-03-23 15:35:00,11.45,11.48,11.44,11.46,118100.0,9.7926,9.8182,9.784,9.8011,118100.0
2010-03-23 15:40:00,11.47,11.48,11.46,11.48,109100.0,9.8097,9.8182,9.8011,9.8182,109100.0
2010-03-23 15:45:00,11.47,11.48,11.44,11.47,255900.0,9.8097,9.8182,9.784,9.8097,255900.0
2010-03-23 15:50:00,11.47,11.48,11.44,11.45,242000.0,9.8097,9.8182,9.784,9.7926,242000.0
2010-03-23 15:55:00,11.44,11.47,11.44,11.46,382300.0,9.784,9.8097,9.784,9.8011,382300.0
2010-03-24 09:30:00,11.57,11.65,11.52,11.65,166400.0,9.8952,9.9636,9.8524,9.9636,166400.0
2010-03-24 09:35:00,11.64,11.69,11.62,11.64,178600.0,9.9551,9.9978,9.938,9.9551,178600.0
2010-03-24 09:40:00,11.64,11.66,11.54,11.56,143100.0,9.9551,9.9722,9.8695,9.8866,143100.0
2010-03-24 09:45:00,11.56,11.64,11.55,11.62,84900.0,9.8866,9.9551,9.8781,9.938,84900.0
2010-03-24 09:50:00,11.63,11.67,11.62,11.64,121500.0,9.9465,9.9807,9.938,9.9551,121500.0
2010-03-24 09:55:00,11.64,11.64,11.58,11.59,68700.0,9.9551,9.9551,9.9037,9.9123,68700.0
2010-03-24 10:00:00,11.6,11.6,11.5,11.54,148500.0,9.9209,9.9209,9.8353,9.8695,148500.0
2010-03-24 10:05:00,11.55,11.58,11.54,11.57,129400.0,9.8781,9.9037,9.8695,9.8952,129400.0
2010-03-24 10:10:00,11.57,11.61,11.56,11.56,89900.0,9.8952,9.9294,9.8866,9.8866,89900.0
2010-03-24 10:15:00,11.57,11.64,11.56,11.63,195500.0,9.8952,9.9551,9.8866,9.9465,195500.0
2010-03-24 10:20:00,11.62,11.65,11.61,11.61,148900.0,9.938,9.9636,9.9294,9.9294,148900.0
2010-03-24 10:25:00,11.61,11.62,11.55,11.56,264400.0,9.9294,9.938,9.8781,9.8866,264400.0
2010-03-24 10:30:00,11.55,11.63,11.54,11.63,93400.0,9.8781,9.9465,9.8695,9.9465,93400.0
2010-03-24 10:35:00,11.62,11.66,11.61,11.65,227000.0,9.938,9.9722,9.9294,9.9636,227000.0
2010-03-24 10:40:00,11.66,11.68,11.63,11.66,168800.0,9.9722,9.9893,9.9465,9.9722,168800.0
2010-03-24 10:45:00,11.65,11.68,11.65,11.67,145500.0,9.9636,9.9893,9.9636,9.9807,145500.0
2010-03-24 10:50:00,11.67,11.69,11.64,11.66,229000.0,9.9807,9.9978,9.9551,9.9722,229000.0
2010-03-24 10:55:00,11.66,11.67,11.63,11.65,110200.0,9.9722,9.9807,9.9465,9.9636,110200.0
2010-03-24 11:00:00,11.65,11.67,11.64,11.67,115400.0,9.9636,9.9807,9.9551,9.9807,115400.0
2010-03-24 11:05:00,11.66,11.68,11.65,11.65,111500.0,9.9722,9.9893,9.9636,9.9636,111500.0
2010-03-24 11:10:00,11.64,11.65,11.59,11.59,66500.0,9.9551,9.9636,9.9123,9.9123,66500.0
2010-03-24 11:15:00,11.59,11.6,11.52,11.55,254600.0,9.9123,9.9209,9.8524,9.8781,254600.0
2010-03-24 11:20:00,11.56,11.6,11.55,11.6,126100.0,9.8866,9.9209,9.8781,9.9209,126100.0
2010-03-24 11:25:00,11.59,11.6,11.58,11.6,57100.0,9.9123,9.9209,9.9037,9.9209,57100.0
2010-03-24 11:30:00,11.6,11.61,11.59,11.61,76400.0,9.9209,9.9294,9.9123,9.9294,76400.0
2010-03-24 11:35:00,11.61,11.63,11.59,11.62,79000.0,9.9294,9.9465,9.9123,9.938,79000.0
2010-03-24 11:40:00,11.63,11.66,11.63,11.66,128000.0,9.9465,9.9722,9.9465,9.9722,128000.0
2010-03-24 11:45:00,11.66,11.67,11.65,11.67,37100.0,9.9722,9.9807,9.9636,9.9807,37100.0
2010-03-24 11:50:00,11.67,11.68,11.66,11.68,35600.0,9.9807,9.9893,9.9722,9.9893,35600.0
2010-03-24 11:55:00,11.68,11.7,11.67,11.7,80900.0,9.9893,10.0064,9.9807,10.0064,80900.0
2010-03-24 12:00:00,11.7,11.72,11.69,11.72,91200.0,10.0064,10.0235,9.9978,10.0235,91200.0
2010-03-24 12:05:00,11.73,11.74,11.71,11.71,126500.0,10.032,10.0406,10.0149,10.0149,126500.0
2010-03-24 12:10:00,11.71,11.72,11.7,11.72,41800.0,10.0149,10.0235,10.0064,10.0235,41800.0
2010-03-24 12:15:00,11.72,11.74,11.71,11.74,55500.0,10.0235,10.0406,10.0149,10.0406,55500.0
2010-03-24 12:20:00,11.74,11.75,11.73,11.75,45100.0,10.0406,10.0491,10.032,10.0491,45100.0
2010-03-24 12:25:00,11.75,11.75,11.72,11.74,61000.0,10.0491,10.0491,10.0235,10.0406,61000.0
2010-03-24 12:30:00,11.74,11.77,11.73,11.76,92100.0,10.0406,10.0662,10.032,10.0577,92100.0
2010-03-24 12:35:00,11.77,11.77,11.73,11.74,87100.0,10.0662,10.0662,10.032,10.0406,87100.0
2010-03-24 12:40:00,11.74,11.76,11.73,11.74,75000.0,10.0406,10.0577,10.032,10.0406,75000.0
2010-03-24 12:45:00,11.74,11.77,11.74,11.77,28100.0,10.0406,10.0662,10.0406,10.0662,28100.0
2010-03-24 12:50:00,11.76,11.81,11.76,11.8,102500.0,10.0577,10.1005,10.0577,10.0919,102500.0
2010-03-24 12:55:00,11.81,11.81,11.77,11.77,78100.0,10.1005,10.1005,10.0662,10.0662,78100.0
2010-03-24 13:00:00,11.77,11.77,11.72,11.72,78800.0,10.0662,10.0662,10.0235,10.0235,78800.0
2010-03-24 13:05:00,11.73,11.74,11.72,11.73,67700.0,10.032,10.0406,10.0235,10.032,67700.0
2010-03-24 13:10:00,11.73,11.75,11.73,11.73,57800.0,10.032,10.0491,10.032,10.032,57800.0
2010-03-24 13:15:00,11.74,11.74,11.69,11.7,116900.0,10.0406,10.0406,9.9978,10.0064,116900.0
2010-03-24 13:20:00,11.69,11.7,11.69,11.69,38300.0,9.9978,10.0064,9.9978,9.9978,38300.0
2010-03-24 13:25:00,11.7,11.72,11.69,11.7,80700.0,10.0064,10.0235,9.9978,10.0064,80700.0
2010-03-24 13:30:00,11.71,11.73,11.7,11.72,36400.0,10.0149,10.032,10.0064,10.0235,36400.0
2010-03-24 13:35:00,11.72,11.73,11.71,11.72,58700.0,10.0235,10.032,10.0149,10.0235,58700.0
2010-03-24 13:40:00,11.73,11.73,11.7,11.7,98600.0,10.032,10.032,10.0064,10.0064,98600.0
2010-03-24 13:45:00,11.69,11.7,11.67,11.67,78900.0,9.9978,10.0064,9.9807,9.9807,78900.0
2010-03-24 13:50:00,11.67,11.68,11.65,11.67,84400.0,9.9807,9.9893,9.9636,9.9807,84400.0
2010-03-24 13:55:00,11.67,11.67,11.64,11.65,149000.0,9.9807,9.9807,9.9551,9.9636,149000.0
2010-03-24 14:00:00,11.65,11.66,11.63,11.64,99400.0,9.9636,9.9722,9.9465,9.9551,99400.0
2010-03-24 14:05:00,11.65,11.68,11.64,11.66,224000.0,9.9636,9.9893,9.9551,9.9722,224000.0
2010-03-24 14:10:00,11.66,11.67,11.65,11.67,79600.0,9.9722,9.9807,9.9636,9.9807,79600.0
2010-03-24 14:15:00,11.66,11.67,11.64,11.67,74000.0,9.9722,9.9807,9.9551,9.9807,74000.0
2010-03-24 14:20:00,11.67,11.69,11.65,11.68,146800.0,9.9807,9.9978,9.9636,9.9893,146800.0
2010-03-24 14:25:00,11.69,11.7,11.68,11.68,63500.0,9.9978,10.0064,9.9893,9.9893,63500.0
2010-03-24 14:30:00,11.68,11.7,11.67,11.67,47000.0,9.9893,10.0064,9.9807,9.9807,47000.0
2010-03-24 14:35:00,11.67,11.68,11.65,11.65,57700.0,9.9807,9.9893,9.9636,9.9636,57700.0
2010-03-24 14:40:00,11.66,11.66,11.63,11.64,49800.0,9.9722,9.9722,9.9465,9.9551,49800.0
2010-03-24 14:45:00,11.64,11.64,11.58,11.59,128500.0,9.9551,9.9551,9.9037,9.9123,128500.0
2010-03-24 14:50:00,11.59,11.61,11.59,11.6,156400.0,9.9123,9.9294,9.9123,9.9209,156400.0
2010-03-24 14:55:00,11.61,11.62,11.59,11.61,49700.0,9.9294,9.938,9.9123,9.9294,49700.0
2010-03-24 15:00:00,11.61,11.63,11.6,11.61,113500.0,9.9294,9.9465,9.9209,9.9294,113500.0
2010-03-24 15:05:00,11.61,11.62,11.59,11.6,144100.0,9.9294,9.938,9.9123,9.9209,144100.0
2010-03-24 15:10:00,11.6,11.62,11.59,11.61,180400.0,9.9209,9.938,9.9123,9.9294,180400.0
2010-03-24 15:15:00,11.61,11.61,11.59,11.61,156700.0,9.9294,9.9294,9.9123,9.9294,156700.0
2010-03-24 15:20:00,11.6,11.62,11.6,11.62,46400.0,9.9209,9.938,9.9209,9.938,46400.0
2010-03-24 15:25:00,11.62,11.62,11.61,11.62,53500.0,9.938,9.938,9.9294,9.938,53500.0
2010-03-24 15:30:00,11.61,11.62,11.61,11.62,60800.0,9.9294,9.938,9.9294,9.938,60800.0
2010-03-24 15:35:00,11.62,11.66,11.61,11.63,283000.0,9.938,9.9722,9.9294,9.9465,283000.0
2010-03-24 15:40:00,11.64,11.68,11.63,11.68,148400.0,9.9551,9.9893,9.9465,9.9893,148400.0
2010-03-24 15:45:00,11.68,11.68,11.66,11.67,169000.0,9.9893,9.9893,9.9722,9.9807,169000.0
2010-03-24 15:50:00,11.66,11.67,11.64,11.66,318200.0,9.9722,9.9807,9.9551,9.9722,318200.0
2010-03-24 15:55:00,11.66,11.67,11.65,11.66,394000.0,9.9722,9.9807,9.9636,9.9722,394000.0
2010-03-25 09:30:00,11.78,11.85,11.75,11.8,159600.0,10.0748,10.1347,10.0491,10.0919,159600.0
2010-03-25 09:35:00,11.81,11.88,11.78,11.87,94000.0,10.1005,10.1603,10.0748,10.1518,94000.0
2010-03-25 09:40:00,11.87,11.88,11.8,11.84,80500.0,10.1518,10.1603,10.0919,10.1261,80500.0
2010-03-25 09:45:00,11.83,11.84,11.74,11.74,58600.0,10.1176,10.1261,10.0406,10.0406,58600.0
2010-03-25 09:50:00,11.75,11.75,11.71,11.73,77800.0,10.0491,10.0491,10.0149,10.032,77800.0
2010-03-25 09:55:00,11.73,11.81,11.72,11.81,94400.0,10.032,10.1005,10.0235,10.1005,94400.0
2010-03-25 10:00:00,11.81,11.84,11.8,11.82,69100.0,10.1005,10.1261,10.0919,10.109,69100.0
2010-03-25 10:05:00,11.82,11.82,11.77,11.8,91800.0,10.109,10.109,10.0662,10.0919,91800.0
2010-03-25 10:10:00,11.81,11.83,11.79,11.82,148700.0,10.1005,10.1176,10.0833,10.109,148700.0
2010-03-25 10:15:00,11.81,11.82,11.79,11.79,55800.0,10.1005,10.109,10.0833,10.0833,55800.0
2010-03-25 10:20:00,11.8,11.84,11.8,11.81,62300.0,10.0919,10.1261,10.0919,10.1005,62300.0
2010-03-25 10:25:00,11.81,11.82,11.77,11.77,48100.0,10.1005,10.109,10.0662,10.0662,48100.0
2010-03-25 10:30:00,11.77,11.79,11.76,11.78,80600.0,10.0662,10.0833,10.0577,10.0748,80600.0
2010-03-25 10:35:00,11.77,11.79,11.77,11.79,29900.0,10.0662,10.0833,10.0662,10.0833,29900.0
2010-03-25 10:40:00,11.79,11.8,11.75,11.78,133100.0,10.0833,10.0919,10.0491,10.0748,133100.0
2010-03-25 10:45:00,11.78,11.8,11.77,11.79,78300.0,10.0748,10.0919,10.0662,10.0833,78300.0
2010-03-25 10:50:00,11.8,11.83,11.8,11.82,56900.0,10.0919,10.1176,10.0919,10.109,56900.0
2010-03-25 10:55:00,11.81,11.82,11.8,11.81,58100.0,10.1005,10.109,10.0919,10.1005,58100.0
2010-03-25 11:00:00,11.81,11.81,11.76,11.77,109900.0,10.1005,10.1005,10.0577,10.0662,109900.0
2010-03-25 11:05:00,11.77,11.78,11.76,11.78,46600.0,10.0662,10.0748,10.0577,10.0748,46600.0
2010-03-25 11:10:00,11.77,11.8,11.77,11.79,37900.0,10.0662,10.0919,10.0662,10.0833,37900.0
2010-03-25 11:15:00,11.79,11.8,11.79,11.8,61300.0,10.0833,10.0919,10.0833,10.0919,61300.0
2010-03-25 11:20:00,11.8,11.8,11.79,11.8,29400.0,10.0919,10.0919,10.0833,10.0919,29400.0
2010-03-25 11:25:00,11.8,11.82,11.79,11.82,42500.0,10.0919,10.109,10.0833,10.109,42500.0
2010-03-25 11:30:00,11.82,11.84,11.81,11.84,38200.0,10.109,10.1261,10.1005,10.1261,38200.0
2010-03-25 11:35:00,11.84,11.84,11.83,11.84,35500.0,10.1261,10.1261,10.1176,10.1261,35500.0
2010-03-25 11:40:00,11.84,11.84,11.82,11.83,36400.0,10.1261,10.1261,10.109,10.1176,36400.0
2010-03-25 11:45:00,11.84,11.85,11.83,11.85,38500.0,10.1261,10.1347,10.1176,10.1347,38500.0
2010-03-25 11:50:00,11.85,11.86,11.84,11.85,71800.0,10.1347,10.1432,10.1261,10.1347,71800.0
2010-03-25 11:55:00,11.85,11.86,11.84,11.85,47500.0,10.1347,10.1432,10.1261,10.1347,47500.0
2010-03-25 12:00:00,11.85,11.86,11.84,11.86,62800.0,10.1347,10.1432,10.1261,10.1432,62800.0
2010-03-25 12:05:00,11.86,11.9,11.85,11.89,192100.0,10.1432,10.1774,10.1347,10.1689,192100.0
2010-03-25 12:10:00,11.89,11.9,11.88,11.89,36900.0,10.1689,10.1774,10.1603,10.1689,36900.0
2010-03-25 12:15:00,11.89,11.89,11.82,11.83,126900.0,10.1689,10.1689,10.109,10.1176,126900.0
2010-03-25 12:20:00,11.83,11.84,11.82,11.82,32600.0,10.1176,10.1261,10.109,10.109,32600.0
2010-03-25 12:25:00,11.83,11.84,11.82,11.83,36000.0,10.1176,10.1261,10.109,10.1176,36000.0
2010-03-25 12:30:00,11.84,11.84,11.82,11.82,42300.0,10.1261,10.1261,10.109,10.109,42300.0
2010-03-25 12:35:00,11.83,11.85,11.83,11.85,93700.0,10.1176,10.1347,10.1176,10.1347,93700.0
2010-03-25 12:40:00,11.85,11.87,11.85,11.86,41100.0,10.1347,10.1518,10.1347,10.1432,41100.0
2010-03-25 12:45:00,11.87,11.88,11.86,11.87,42500.0,10.1518,10.1603,10.1432,10.1518,42500.0
2010-03-25 12:50:00,11.86,11.9,11.86,11.89,81400.0,10.1432,10.1774,10.1432,10.1689,81400.0
2010-03-25 12:55:00,11.89,11.91,11.88,11.91,79300.0,10.1689,10.186,10.1603,10.186,79300.0
2010-03-25 13:00:00,11.9,11.91,11.89,11.9,54000.0,10.1774,10.186,10.1689,10.1774,54000.0
2010-03-25 13:05:00,11.91,11.91,11.89,11.89,33300.0,10.186,10.186,10.1689,10.1689,33300.0
2010-03-25 13:10:00,11.9,11.9,11.89,11.89,8700.0,10.1774,10.1774,10.1689,10.1689,8700.0
2010-03-25 13:15:00,11.89,11.9,11.89,11.9,4400.0,10.1689,10.1774,10.1689,10.1774,4400.0
2010-03-25 13:20:00,11.89,11.9,11.88,11.88,30800.0,10.1689,10.1774,10.1603,10.1603,30800.0
2010-03-25 13:25:00,11.88,11.9,11.87,11.87,56700.0,10.1603,10.1774,10.1518,10.1518,56700.0
2010-03-25 13:30:00,11.87,11.87,11.84,11.84,44800.0,10.1518,10.1518,10.1261,10.1261,44800.0
2010-03-25 13:35:00,11.84,11.86,11.83,11.85,48800.0,10.1261,10.1432,10.1176,10.1347,48800.0
2010-03-25 13:40:00,11.84,11.86,11.84,11.85,33900.0,10.1261,10.1432,10.1261,10.1347,33900.0
2010-03-25 13:45:00,11.84,11.85,11.77,11.79,103900.0,10.1261,10.1347,10.0662,10.0833,103900.0
2010-03-25 13:50:00,11.79,11.82,11.79,11.8,243800.0,10.0833,10.109,10.0833,10.0919,243800.0
2010-03-25 13:55:00,11.81,11.81,11.77,11.78,58700.0,10.1005,10.1005,10.0662,10.0748,58700.0
2010-03-25 14:00:00,11.78,11.79,11.77,11.79,26500.0,10.0748,10.0833,10.0662,10.0833,26500.0
2010-03-25 14:05:00,11.79,11.79,11.78,11.79,30200.0,10.0833,10.0833,10.0748,10.0833,30200.0
2010-03-25 14:10:00,11.79,11.81,11.79,11.8,40600.0,10.0833,10.1005,10.0833,10.0919,40600.0
2010-03-25 14:15:00,11.81,11.82,11.8,11.82,102300.0,10.1005,10.109,10.0919,10.109,102300.0
2010-03-25 14:20:00,11.82,11.83,11.77,11.77,60400.0,10.109,10.1176,10.0662,10.0662,60400.0
2010-03-25 14:25:00,11.78,11.79,11.74,11.75,95400.0,10.0748,10.0833,10.0406,10.0491,95400.0
2010-03-25 14:30:00,11.75,11.78,11.73,11.73,63200.0,10.0491,10.0748,10.032,10.032,63200.0
2010-03-25 14:35:00,11.73,11.74,11.72,11.74,53500.0,10.032,10.0406,10.0235,10.0406,53500.0
2010-03-25 14:40:00,11.74,11.75,11.73,11.74,35700.0,10.0406,10.0491,10.032,10.0406,35700.0
2010-03-25 14:45:00,11.75,11.75,11.69,11.69,75300.0,10.0491,10.0491,9.9978,9.9978,75300.0
2010-03-25 14:50:00,11.69,11.72,11.68,11.71,71000.0,9.9978,10.0235,9.9893,10.0149,71000.0
2010-03-25 14:55:00,11.71,11.72,11.68,11.68,89100.0,10.0149,10.0235,9.9893,9.9893,89100.0
2010-03-25 15:00:00,11.68,11.7,11.68,11.7,67300.0,9.9893,10.0064,9.9893,10.0064,67300.0
2010-03-25 15:05:00,11.7,11.73,11.69,11.71,82600.0,10.0064,10.032,9.9978,10.0149,82600.0
2010-03-25 15:10:00,11.71,11.75,11.71,11.75,27900.0,10.0149,10.0491,10.0149,10.0491,27900.0
2010-03-25 15:15:00,11.75,11.75,11.71,11.73,101300.0,10.0491,10.0491,10.0149,10.032,101300.0
2010-03-25 15:20:00,11.72,11.78,11.72,11.78,124400.0,10.0235,10.0748,10.0235,10.0748,124400.0
2010-03-25 15:25:00,11.78,11.8,11.75,11.75,100000.0,10.0748,10.0919,10.0491,10.0491,100000.0
2010-03-25 15:30:00,11.76,11.77,11.74,11.75,79200.0,10.0577,10.0662,10.0406,10.0491,79200.0
2010-03-25 15:35:00,11.75,11.76,11.72,11.72,107800.0,10.0491,10.0577,10.0235,10.0235,107800.0
2010-03-25 15:40:00,11.72,11.73,11.68,11.72,149600.0,10.0235,10.032,9.9893,10.0235,149600.0
2010-03-25 15:45:00,11.72,11.72,11.63,11.64,235700.0,10.0235,10.0235,9.9465,9.9551,235700.0
2010-03-25 15:50:00,11.63,11.66,11.62,11.65,330900.0,9.9465,9.9722,9.938,9.9636,330900.0
2010-03-25 15:55:00,11.64,11.65,11.59,11.6,500500.0,9.9551,9.9636,9.9123,9.9209,500500.0
2010-03-26 09:30:00,11.65,11.79,11.64,11.76,124800.0,9.9636,10.0833,9.9551,10.0577,124800.0
2010-03-26 09:35:00,11.75,11.81,11.74,11.78,83200.0,10.0491,10.1005,10.0406,10.0748,83200.0
2010-03-26 09:40:00,11.78,11.81,11.75,11.76,74800.0,10.0748,10.1005,10.0491,10.0577,74800.0
2010-03-26 09:45:00,11.75,11.79,11.75,11.79,67400.0,10.0491,10.0833,10.0491,10.0833,67400.0
2010-03-26 09:50:00,11.79,11.81,11.76,11.77,76800.0,10.0833,10.1005,10.0577,10.0662,76800.0
2010-03-26 09:55:00,11.77,11.81,11.75,11.76,107100.0,10.0662,10.1005,10.0491,10.0577,107100.0
2010-03-26 10:00:00,11.77,11.85,11.75,11.82,120300.0,10.0662,10.1347,10.0491,10.109,120300.0
2010-03-26 10:05:00,11.81,11.85,11.8,11.83,96300.0,10.1005,10.1347,10.0919,10.1176,96300.0
2010-03-26 10:10:00,11.83,11.85,11.81,11.84,51800.0,10.1176,10.1347,10.1005,10.1261,51800.0
2010-03-26 10:15:00,11.84,11.86,11.83,11.85,106200.0,10.1261,10.1432,10.1176,10.1347,106200.0
2010-03-26 10:20:00,11.85,11.86,11.81,11.83,89300.0,10.1347,10.1432,10.1005,10.1176,89300.0
2010-03-26 10:25:00,11.82,11.87,11.82,11.86,78700.0,10.109,10.1518,10.109,10.1432,78700.0
2010-03-26 10:30:00,11.86,11.89,11.86,11.86,47400.0,10.1432,10.1689,10.1432,10.1432,47400.0
2010-03-26 10:35:00,11.86,11.87,11.84,11.85,72000.0,10.1432,10.1518,10.1261,10.1347,72000.0
2010-03-26 10:40:00,11.86,11.86,11.82,11.82,47800.0,10.1432,10.1432,10.109,10.109,47800.0
2010-03-26 10:45:00,11.83,11.85,11.82,11.85,95600.0,10.1176,10.1347,10.109,10.1347,95600.0
2010-03-26 10:50:00,11.85,11.85,11.81,11.81,84800.0,10.1347,10.1347,10.1005,10.1005,84800.0
2010-03-26 10:55:00,11.81,11.81,11.77,11.8,96500.0,10.1005,10.1005,10.0662,10.0919,96500.0
2010-03-26 11:00:00,11.81,11.83,11.8,11.83,61400.0,10.1005,10.1176,10.0919,10.1176,61400.0
2010-03-26 11:05:00,11.82,11.83,11.8,11.81,77400.0,10.109,10.1176,10.0919,10.1005,77400.0
2010-03-26 11:10:00,11.81,11.82,11.79,11.79,66600.0,10.1005,10.109,10.0833,10.0833,66600.0
2010-03-26 11:15:00,11.79,11.83,11.78,11.82,87100.0,10.0833,10.1176,10.0748,10.109,87100.0
2010-03-26 11:20:00,11.81,11.84,11.8,11.84,86100.0,10.1005,10.1261,10.0919,10.1261,86100.0
2010-03-26 11:25:00,11.83,11.84,11.79,11.8,64200.0,10.1176,10.1261,10.0833,10.0919,64200.0
2010-03-26 11:30:00,11.8,11.8,11.76,11.79,41700.0,10.0919,10.0919,10.0577,10.0833,41700.0
2010-03-26 11:35:00,11.78,11.79,11.76,11.77,37200.0,10.0748,10.0833,10.0577,10.0662,37200.0
2010-03-26 11:40:00,11.78,11.8,11.77,11.79,75500.0,10.0748,10.0919,10.0662,10.0833,75500.0
2010-03-26 11:45:00,11.78,11.8,11.78,11.8,22700.0,10.0748,10.0919,10.0748,10.0919,22700.0
2010-03-26 11:50:00,11.79,11.82,11.79,11.81,44400.0,10.0833,10.109,10.0833,10.1005,44400.0
2010-03-26 11:55:00,11.82,11.83,11.81,11.82,47800.0,10.109,10.1176,10.1005,10.109,47800.0
2010-03-26 12:00:00,11.82,11.84,11.81,11.82,56300.0,10.109,10.1261,10.1005,10.109,56300.0
2010-03-26 12:05:00,11.82,11.87,11.82,11.87,62500.0,10.109,10.1518,10.109,10.1518,62500.0
2010-03-26 12:10:00,11.86,11.87,11.85,11.86,77100.0,10.1432,10.1518,10.1347,10.1432,77100.0
2010-03-26 12:15:00,11.86,11.89,11.86,11.88,29100.0,10.1432,10.1689,10.1432,10.1603,29100.0
2010-03-26 12:20:00,11.89,11.9,11.83,11.86,76800.0,10.1689,10.1774,10.1176,10.1432,76800.0
2010-03-26 12:25:00,11.86,11.86,11.82,11.83,77200.0,10.1432,10.1432,10.109,10.1176,77200.0
2010-03-26 12:30:00,11.82,11.83,11.8,11.82,63300.0,10.109,10.1176,10.0919,10.109,63300.0
2010-03-26 12:35:00,11.82,11.82,11.8,11.81,56200.0,10.109,10.109,10.0919,10.1005,56200.0
2010-03-26 12:40:00,11.81,11.82,11.79,11.82,31400.0,10.1005,10.109,10.0833,10.109,31400.0
2010-03-26 12:45:00,11.81,11.81,11.76,11.76,34900.0,10.1005,10.1005,10.0577,10.0577,34900.0
2010-03-26 12:50:00,11.77,11.78,11.74,11.74,47400.0,10.0662,10.0748,10.0406,10.0406,47400.0
2010-03-26 12:55:00,11.74,11.77,11.72,11.76,50500.0,10.0406,10.0662,10.0235,10.0577,50500.0
2010-03-26 13:00:00,11.75,11.76,11.72,11.72,75000.0,10.0491,10.0577,10.0235,10.0235,75000.0
2010-03-26 13:05:00,11.73,11.73,11.63,11.63,149800.0,10.032,10.032,9.9465,9.9465,149800.0
2010-03-26 13:10:00,11.64,11.69,11.64,11.68,57800.0,9.9551,9.9978,9.9551,9.9893,57800.0
2010-03-26 13:15:00,11.68,11.7,11.68,11.7,46600.0,9.9893,10.0064,9.9893,10.0064,46600.0
2010-03-26 13:20:00,11.7,11.71,11.66,11.69,93700.0,10.0064,10.0149,9.9722,9.9978,93700.0
2010-03-26 13:25:00,11.69,11.7,11.68,11.69,29900.0,9.9978,10.0064,9.9893,9.9978,29900.0
2010-03-26 13:30:00,11.69,11.69,11.67,11.67,18400.0,9.9978,9.9978,9.9807,9.9807,18400.0
2010-03-26 13:35:00,11.68,11.68,11.66,11.66,52800.0,9.9893,9.9893,9.9722,9.9722,52800.0
2010-03-26 13:40:00,11.67,11.68,11.65,11.65,72800.0,9.9807,9.9893,9.9636,9.9636,72800.0
2010-03-26 13:45:00,11.66,11.67,11.64,11.64,60500.0,9.9722,9.9807,9.9551,9.9551,60500.0
2010-03-26 13:50:00,11.65,11.65,11.63,11.64,51700.0,9.9636,9.9636,9.9465,9.9551,51700.0
2010-03-26 13:55:00,11.64,11.65,11.64,11.65,25400.0,9.9551,9.9636,9.9551,9.9636,25400.0
2010-03-26 14:00:00,11.64,11.65,11.61,11.63,64200.0,9.9551,9.9636,9.9294,9.9465,64200.0
2010-03-26 14:05:00,11.63,11.65,11.62,11.65,63200.0,9.9465,9.9636,9.938,9.9636,63200.0
2010-03-26 14:10:00,11.64,11.64,11.62,11.64,61400.0,9.9551,9.9551,9.938,9.9551,61400.0
2010-03-26 14:15:00,11.64,11.64,11.62,11.63,67300.0,9.9551,9.9551,9.938,9.9465,67300.0
2010-03-26 14:20:00,11.64,11.64,11.62,11.64,83400.0,9.9551,9.9551,9.938,9.9551,83400.0
2010-03-26 14:25:00,11.64,11.68,11.62,11.66,141000.0,9.9551,9.9893,9.938,9.9722,141000.0
2010-03-26 14:30:00,11.67,11.68,11.64,11.66,141100.0,9.9807,9.9893,9.9551,9.9722,141100.0
2010-03-26 14:35:00,11.66,11.68,11.65,11.67,68000.0,9.9722,9.9893,9.9636,9.9807,68000.0
2010-03-26 14:40:00,11.67,11.69,11.65,11.65,41900.0,9.9807,9.9978,9.9636,9.9636,41900.0
2010-03-26 14:45:00,11.65,11.66,11.64,11.65,43200.0,9.9636,9.9722,9.9551,9.9636,43200.0
2010-03-26 14:50:00,11.65,11.67,11.63,11.67,82800.0,9.9636,9.9807,9.9465,9.9807,82800.0
2010-03-26 14:55:00,11.66,11.67,11.62,11.63,72300.0,9.9722,9.9807,9.938,9.9465,72300.0
2010-03-26 15:00:00,11.63,11.64,11.62,11.62,38300.0,9.9465,9.9551,9.938,9.938,38300.0
2010-03-26 15:05:00,11.62,11.63,11.61,11.61,44100.0,9.938,9.9465,9.9294,9.9294,44100.0
2010-03-26 15:10:00,11.61,11.64,11.6,11.63,127400.0,9.9294,9.9551,9.9209,9.9465,127400.0
2010-03-26 15:15:00,11.63,11.64,11.63,11.63,17900.0,9.9465,9.9551,9.9465,9.9465,17900.0
2010-03-26 15:20:00,11.63,11.68,11.61,11.68,341600.0,9.9465,9.9893,9.9294,9.9893,341600.0
2010-03-26 15:25:00,11.68,11.71,11.67,11.7,116200.0,9.9893,10.0149,9.9807,10.0064,116200.0
2010-03-26 15:30:00,11.7,11.71,11.67,11.67,128100.0,10.0064,10.0149,9.9807,9.9807,128100.0
2010-03-26 15:35:00,11.67,11.72,11.67,11.71,93600.0,9.9807,10.0235,9.9807,10.0149,93600.0
2010-03-26 15:40:00,11.71,11.75,11.71,11.74,131400.0,10.0149,10.0491,10.0149,10.0406,131400.0
2010-03-26 15:45:00,11.74,11.74,11.7,11.72,118600.0,10.0406,10.0406,10.0064,10.0235,118600.0
2010-03-26 15:50:00,11.73,11.73,11.69,11.71,131000.0,10.032,10.032,9.9978,10.0149,131000.0
2010-03-26 15:55:00,11.71,11.73,11.71,11.73,150200.0,10.0149,10.032,10.0149,10.032,150200.0
2010-03-29 09:30:00,11.76,11.79,11.73,11.74,53600.0,10.0577,10.0833,10.032,10.0406,53600.0
2010-03-29 09:35:00,11.74,11.75,11.66,11.71,91600.0,10.0406,10.0491,9.9722,10.0149,91600.0
2010-03-29 09:40:00,11.72,11.78,11.7,11.75,92800.0,10.0235,10.0748,10.0064,10.0491,92800.0
2010-03-29 09:45:00,11.75,11.76,11.72,11.75,93000.0,10.0491,10.0577,10.0235,10.0491,93000.0
2010-03-29 09:50:00,11.76,11.79,11.73,11.74,75700.0,10.0577,10.0833,10.032,10.0406,75700.0
2010-03-29 09:55:00,11.74,11.74,11.66,11.66,86200.0,10.0406,10.0406,9.9722,9.9722,86200.0
2010-03-29 10:00:00,11.67,11.68,11.62,11.65,89100.0,9.9807,9.9893,9.938,9.9636,89100.0
2010-03-29 10:05:00,11.65,11.66,11.6,11.61,123300.0,9.9636,9.9722,9.9209,9.9294,123300.0
2010-03-29 10:10:00,11.62,11.63,11.56,11.61,191000.0,9.938,9.9465,9.8866,9.9294,191000.0
2010-03-29 10:15:00,11.61,11.64,11.59,11.62,47900.0,9.9294,9.9551,9.9123,9.938,47900.0
2010-03-29 10:20:00,11.63,11.63,11.6,11.62,55600.0,9.9465,9.9465,9.9209,9.938,55600.0
2010-03-29 10:25:00,11.62,11.64,11.6,11.63,55900.0,9.938,9.9551,9.9209,9.9465,55900.0
2010-03-29 10:30:00,11.63,11.63,11.57,11.6,79600.0,9.9465,9.9465,9.8952,9.9209,79600.0
2010-03-29 10:35:00,11.6,11.62,11.59,11.61,60600.0,9.9209,9.938,9.9123,9.9294,60600.0
2010-03-29 10:40:00,11.6,11.61,11.57,11.59,40500.0,9.9209,9.9294,9.8952,9.9123,40500.0
2010-03-29 10:45:00,11.6,11.6,11.56,11.56,40600.0,9.9209,9.9209,9.8866,9.8866,40600.0
2010-03-29 10:50:00,11.57,11.57,11.52,11.52,83700.0,9.8952,9.8952,9.8524,9.8524,83700.0
2010-03-29 10:55:00,11.52,11.56,11.52,11.56,22500.0,9.8524,9.8866,9.8524,9.8866,22500.0
2010-03-29 11:00:00,11.56,11.58,11.56,11.57,32800.0,9.8866,9.9037,9.8866,9.8952,32800.0
2010-03-29 11:05:00,11.57,11.58,11.55,11.56,41700.0,9.8952,9.9037,9.8781,9.8866,41700.0
2010-03-29 11:10:00,11.56,11.59,11.55,11.59,48900.0,9.8866,9.9123,9.8781,9.9123,48900.0
2010-03-29 11:15:00,11.59,11.6,11.58,11.58,28600.0,9.9123,9.9209,9.9037,9.9037,28600.0
2010-03-29 11:20:00,11.58,11.61,11.57,11.6,53100.0,9.9037,9.9294,9.8952,9.9209,53100.0
2010-03-29 11:25:00,11.6,11.61,11.59,11.59,31100.0,9.9209,9.9294,9.9123,9.9123,31100.0
2010-03-29 11:30:00,11.6,11.62,11.6,11.62,42100.0,9.9209,9.938,9.9209,9.938,42100.0
2010-03-29 11:35:00,11.62,11.62,11.61,11.61,63300.0,9.938,9.938,9.9294,9.9294,63300.0
2010-03-29 11:40:00,11.61,11.62,11.61,11.61,54100.0,9.9294,9.938,9.9294,9.9294,54100.0
2010-03-29 11:45:00,11.62,11.63,11.61,11.63,29900.0,9.938,9.9465,9.9294,9.9465,29900.0
2010-03-29 11:50:00,11.63,11.64,11.62,11.64,33600.0,9.9465,9.9551,9.938,9.9551,33600.0
2010-03-29 11:55:00,11.63,11.67,11.63,11.66,35400.0,9.9465,9.9807,9.9465,9.9722,35400.0
2010-03-29 12:00:00,11.67,11.67,11.66,11.67,30900.0,9.9807,9.9807,9.9722,9.9807,30900.0
2010-03-29 12:05:00,11.66,11.68,11.65,11.66,76700.0,9.9722,9.9893,9.9636,9.9722,76700.0
2010-03-29 12:10:00,11.66,11.68,11.65,11.68,33800.0,9.9722,9.9893,9.9636,9.9893,33800.0
2010-03-29 12:15:00,11.68,11.69,11.68,11.69,20500.0,9.9893,9.9978,9.9893,9.9978,20500.0
2010-03-29 12:20:00,11.69,11.69,11.65,11.65,25500.0,9.9978,9.9978,9.9636,9.9636,25500.0
2010-03-29 12:25:00,11.65,11.67,11.64,11.65,59200.0,9.9636,9.9807,9.9551,9.9636,59200.0
2010-03-29 12:30:00,11.64,11.66,11.63,11.63,14200.0,9.9551,9.9722,9.9465,9.9465,14200.0
2010-03-29 12:35:00,11.63,11.64,11.63,11.64,2800.0,9.9465,9.9551,9.9465,9.9551,2800.0
2010-03-29 12:40:00,11.63,11.64,11.61,11.62,26900.0,9.9465,9.9551,9.9294,9.938,26900.0
2010-03-29 12:45:00,11.62,11.63,11.6,11.63,19600.0,9.938,9.9465,9.9209,9.9465,19600.0
2010-03-29 12:50:00,11.62,11.62,11.6,11.61,21700.0,9.938,9.938,9.9209,9.9294,21700.0
2010-03-29 12:55:00,11.6,11.62,11.59,11.59,23400.0,9.9209,9.938,9.9123,9.9123,23400.0
2010-03-29 13:00:00,11.6,11.63,11.59,11.62,16500.0,9.9209,9.9465,9.9123,9.938,16500.0
2010-03-29 13:05:00,11.63,11.63,11.59,11.6,17000.0,9.9465,9.9465,9.9123,9.9209,17000.0
2010-03-29 13:10:00,11.59,11.62,11.59,11.61,25900.0,9.9123,9.938,9.9123,9.9294,25900.0
2010-03-29 13:15:00,11.61,11.61,11.58,11.58,40800.0,9.9294,9.9294,9.9037,9.9037,40800.0
2010-03-29 13:20:00,11.59,11.59,11.58,11.58,4000.0,9.9123,9.9123,9.9037,9.9037,4000.0
2010-03-29 13:25:00,11.58,11.59,11.57,11.57,19800.0,9.9037,9.9123,9.8952,9.8952,19800.0
2010-03-29 13:30:00,11.57,11.58,11.57,11.57,9200.0,9.8952,9.9037,9.8952,9.8952,9200.0
2010-03-29 13:35:00,11.58,11.58,11.54,11.54,65000.0,9.9037,9.9037,9.8695,9.8695,65000.0
2010-03-29 13:40:00,11.55,11.56,11.54,11.55,20900.0,9.8781,9.8866,9.8695,9.8781,20900.0
2010-03-29 13:45:00,11.56,11.59,11.55,11.59,43600.0,9.8866,9.9123,9.8781,9.9123,43600.0
2010-03-29 13:50:00,11.59,11.59,11.58,11.58,2400.0,9.9123,9.9123,9.9037,9.9037,2400.0
2010-03-29 13:55:00,11.59,11.59,11.58,11.58,8600.0,9.9123,9.9123,9.9037,9.9037,8600.0
2010-03-29 14:00:00,11.58,11.59,11.58,11.59,8700.0,9.9037,9.9123,9.9037,9.9123,8700.0
2010-03-29 14:05:00,11.58,11.59,11.55,11.55,67800.0,9.9037,9.9123,9.8781,9.8781,67800.0
2010-03-29 14:10:00,11.55,11.56,11.53,11.53,67400.0,9.8781,9.8866,9.861,9.861,67400.0
2010-03-29 14:15:00,11.53,11.54,11.53,11.53,11400.0,9.861,9.8695,9.861,9.861,11400.0
2010-03-29 14:20:00,11.53,11.54,11.51,11.53,85900.0,9.861,9.8695,9.8439,9.861,85900.0
2010-03-29 14:25:00,11.53,11.53,11.5,11.51,69900.0,9.861,9.861,9.8353,9.8439,69900.0
2010-03-29 14:30:00,11.51,11.51,11.5,11.5,12400.0,9.8439,9.8439,9.8353,9.8353,12400.0
2010-03-29 14:35:00,11.51,11.53,11.5,11.53,48600.0,9.8439,9.861,9.8353,9.861,48600.0
2010-03-29 14:40:00,11.53,11.53,11.51,11.51,23200.0,9.861,9.861,9.8439,9.8439,23200.0
2010-03-29 14:45:00,11.52,11.53,11.51,11.53,23400.0,9.8524,9.861,9.8439,9.861,23400.0
2010-03-29 14:50:00,11.53,11.55,11.52,11.55,21800.0,9.861,9.8781,9.8524,9.8781,21800.0
2010-03-29 14:55:00,11.55,11.56,11.54,11.56,19900.0,9.8781,9.8866,9.8695,9.8866,19900.0
2010-03-29 15:00:00,11.56,11.58,11.55,11.56,45900.0,9.8866,9.9037,9.8781,9.8866,45900.0
2010-03-29 15:05:00,11.56,11.58,11.55,11.58,64000.0,9.8866,9.9037,9.8781,9.9037,64000.0
2010-03-29 15:10:00,11.58,11.59,11.57,11.58,99800.0,9.9037,9.9123,9.8952,9.9037,99800.0
2010-03-29 15:15:00,11.59,11.59,11.57,11.59,40700.0,9.9123,9.9123,9.8952,9.9123,40700.0
2010-03-29 15:20:00,11.58,11.61,11.58,11.61,74900.0,9.9037,9.9294,9.9037,9.9294,74900.0
2010-03-29 15:25:00,11.61,11.61,11.59,11.59,72200.0,9.9294,9.9294,9.9123,9.9123,72200.0
2010-03-29 15:30:00,11.6,11.6,11.59,11.6,14200.0,9.9209,9.9209,9.9123,9.9209,14200.0
2010-03-29 15:35:00,11.59,11.6,11.59,11.6,34900.0,9.9123,9.9209,9.9123,9.9209,34900.0
2010-03-29 15:40:00,11.6,11.6,11.59,11.59,74000.0,9.9209,9.9209,9.9123,9.9123,74000.0
2010-03-29 15:45:00,11.6,11.6,11.58,11.59,84100.0,9.9209,9.9209,9.9037,9.9123,84100.0
2010-03-29 15:50:00,11.58,11.61,11.58,11.61,101300.0,9.9037,9.9294,9.9037,9.9294,101300.0
2010-03-29 15:55:00,11.61,11.61,11.59,11.61,190300.0,9.9294,9.9294,9.9123,9.9294,190300.0
2010-03-30 09:30:00,11.6,11.65,11.57,11.63,26600.0,9.9209,9.9636,9.8952,9.9465,26600.0
2010-03-30 09:35:00,11.61,11.65,11.58,11.6,23700.0,9.9294,9.9636,9.9037,9.9209,23700.0
2010-03-30 09:40:00,11.59,11.61,11.54,11.54,28500.0,9.9123,9.9294,9.8695,9.8695,28500.0
2010-03-30 09:45:00,11.55,11.6,11.54,11.6,38300.0,9.8781,9.9209,9.8695,9.9209,38300.0
2010-03-30 09:50:00,11.61,11.7,11.6,11.69,68500.0,9.9294,10.0064,9.9209,9.9978,68500.0
2010-03-30 09:55:00,11.68,11.72,11.67,11.69,101700.0,9.9893,10.0235,9.9807,9.9978,101700.0
2010-03-30 10:00:00,11.7,11.72,11.68,11.7,70200.0,10.0064,10.0235,9.9893,10.0064,70200.0
2010-03-30 10:05:00,11.7,11.74,11.7,11.72,59700.0,10.0064,10.0406,10.0064,10.0235,59700.0
2010-03-30 10:10:00,11.73,11.77,11.71,11.75,99400.0,10.032,10.0662,10.0149,10.0491,99400.0
2010-03-30 10:15:00,11.76,11.78,11.7,11.71,96700.0,10.0577,10.0748,10.0064,10.0149,96700.0
2010-03-30 10:20:00,11.71,11.73,11.7,11.71,95700.0,10.0149,10.032,10.0064,10.0149,95700.0
2010-03-30 10:25:00,11.71,11.71,11.68,11.69,110500.0,10.0149,10.0149,9.9893,9.9978,110500.0
2010-03-30 10:30:00,11.68,11.71,11.67,11.7,41800.0,9.9893,10.0149,9.9807,10.0064,41800.0
2010-03-30 10:35:00,11.7,11.71,11.69,11.7,39900.0,10.0064,10.0149,9.9978,10.0064,39900.0
2010-03-30 10:40:00,11.7,11.7,11.67,11.68,42800.0,10.0064,10.0064,9.9807,9.9893,42800.0
2010-03-30 10:45:00,11.69,11.69,11.65,11.65,50400.0,9.9978,9.9978,9.9636,9.9636,50400.0
2010-03-30 10:50:00,11.66,11.66,11.61,11.62,23700.0,9.9722,9.9722,9.9294,9.938,23700.0
2010-03-30 10:55:00,11.62,11.63,11.6,11.6,27900.0,9.938,9.9465,9.9209,9.9209,27900.0
2010-03-30 11:00:00,11.6,11.6,11.53,11.54,50900.0,9.9209,9.9209,9.861,9.8695,50900.0
2010-03-30 11:05:00,11.54,11.55,11.52,11.54,68400.0,9.8695,9.8781,9.8524,9.8695,68400.0
2010-03-30 11:10:00,11.55,11.55,11.49,11.52,124000.0,9.8781,9.8781,9.8268,9.8524,124000.0
2010-03-30 11:15:00,11.52,11.53,11.51,11.51,25100.0,9.8524,9.861,9.8439,9.8439,25100.0
2010-03-30 11:20:00,11.5,11.53,11.49,11.52,96100.0,9.8353,9.861,9.8268,9.8524,96100.0
2010-03-30 11:25:00,11.52,11.54,11.51,11.54,35900.0,9.8524,9.8695,9.8439,9.8695,35900.0
2010-03-30 11:30:00,11.55,11.57,11.53,11.54,36900.0,9.8781,9.8952,9.861,9.8695,36900.0
2010-03-30 11:35:00,11.54,11.54,11.52,11.53,29500.0,9.8695,9.8695,9.8524,9.861,29500.0
2010-03-30 11:40:00,11.54,11.55,11.52,11.55,29000.0,9.8695,9.8781,9.8524,9.8781,29000.0
2010-03-30 11:45:00,11.55,11.56,11.54,11.55,22100.0,9.8781,9.8866,9.8695,9.8781,22100.0
2010-03-30 11:50:00,11.54,11.54,11.5,11.5,17900.0,9.8695,9.8695,9.8353,9.8353,17900.0
2010-03-30 11:55:00,11.5,11.53,11.5,11.52,14200.0,9.8353,9.861,9.8353,9.8524,14200.0
2010-03-30 12:00:00,11.53,11.55,11.52,11.52,27200.0,9.861,9.8781,9.8524,9.8524,27200.0
2010-03-30 12:05:00,11.52,11.55,11.52,11.54,33300.0,9.8524,9.8781,9.8524,9.8695,33300.0
2010-03-30 12:10:00,11.53,11.53,11.5,11.5,32000.0,9.861,9.861,9.8353,9.8353,32000.0
2010-03-30 12:15:00,11.51,11.52,11.5,11.51,36600.0,9.8439,9.8524,9.8353,9.8439,36600.0
2010-03-30 12:20:00,11.51,11.51,11.5,11.51,29400.0,9.8439,9.8439,9.8353,9.8439,29400.0
2010-03-30 12:25:00,11.5,11.52,11.49,11.49,58200.0,9.8353,9.8524,9.8268,9.8268,58200.0
2010-03-30 12:30:00,11.49,11.5,11.49,11.49,16100.0,9.8268,9.8353,9.8268,9.8268,16100.0
2010-03-30 12:35:00,11.5,11.5,11.48,11.48,26400.0,9.8353,9.8353,9.8182,9.8182,26400.0
2010-03-30 12:40:00,11.49,11.5,11.48,11.49,29700.0,9.8268,9.8353,9.8182,9.8268,29700.0
2010-03-30 12:45:00,11.5,11.5,11.48,11.48,15800.0,9.8353,9.8353,9.8182,9.8182,15800.0
2010-03-30 12:50:00,11.48,11.51,11.48,11.51,23100.0,9.8182,9.8439,9.8182,9.8439,23100.0
2010-03-30 12:55:00,11.5,11.52,11.5,11.51,21100.0,9.8353,9.8524,9.8353,9.8439,21100.0
2010-03-30 13:00:00,11.51,11.51,11.48,11.49,30100.0,9.8439,9.8439,9.8182,9.8268,30100.0
2010-03-30 13:05:00,11.49,11.5,11.49,11.49,18700.0,9.8268,9.8353,9.8268,9.8268,18700.0
2010-03-30 13:10:00,11.5,11.5,11.49,11.5,7400.0,9.8353,9.8353,9.8268,9.8353,7400.0
2010-03-30 13:15:00,11.5,11.5,11.47,11.48,39700.0,9.8353,9.8353,9.8097,9.8182,39700.0
2010-03-30 13:20:00,11.49,11.49,11.43,11.44,157400.0,9.8268,9.8268,9.7755,9.784,157400.0
2010-03-30 13:25:00,11.44,11.45,11.42,11.44,69200.0,9.784,9.7926,9.7669,9.784,69200.0
2010-03-30 13:30:00,11.45,11.45,11.42,11.42,97900.0,9.7926,9.7926,9.7669,9.7669,97900.0
2010-03-30 13:35:00,11.42,11.43,11.39,11.39,50000.0,9.7669,9.7755,9.7413,9.7413,50000.0
2010-03-30 13:40:00,11.39,11.4,11.39,11.39,16100.0,9.7413,9.7498,9.7413,9.7413,16100.0
2010-03-30 13:45:00,11.39,11.41,11.39,11.4,70700.0,9.7413,9.7584,9.7413,9.7498,70700.0
2010-03-30 13:50:00,11.41,11.41,11.4,11.41,16200.0,9.7584,9.7584,9.7498,9.7584,16200.0
2010-03-30 13:55:00,11.41,11.43,11.4,11.4,49100.0,9.7584,9.7755,9.7498,9.7498,49100.0
2010-03-30 14:00:00,11.41,11.43,11.4,11.42,30100.0,9.7584,9.7755,9.7498,9.7669,30100.0
2010-03-30 14:05:00,11.42,11.43,11.41,11.41,39300.0,9.7669,9.7755,9.7584,9.7584,39300.0
2010-03-30 14:10:00,11.42,11.44,11.42,11.42,33100.0,9.7669,9.784,9.7669,9.7669,33100.0
2010-03-30 14:15:00,11.42,11.43,11.4,11.41,58700.0,9.7669,9.7755,9.7498,9.7584,58700.0
2010-03-30 14:20:00,11.41,11.41,11.4,11.4,62600.0,9.7584,9.7584,9.7498,9.7498,62600.0
2010-03-30 14:25:00,11.4,11.41,11.39,11.4,64900.0,9.7498,9.7584,9.7413,9.7498,64900.0
2010-03-30 14:30:00,11.41,11.41,11.4,11.41,16000.0,9.7584,9.7584,9.7498,9.7584,16000.0
2010-03-30 14:35:00,11.41,11.42,11.4,11.41,68100.0,9.7584,9.7669,9.7498,9.7584,68100.0
2010-03-30 14:40:00,11.41,11.42,11.4,11.4,55900.0,9.7584,9.7669,9.7498,9.7498,55900.0
2010-03-30 14:45:00,11.4,11.41,11.4,11.41,13500.0,9.7498,9.7584,9.7498,9.7584,13500.0
2010-03-30 14:50:00,11.4,11.45,11.4,11.44,48100.0,9.7498,9.7926,9.7498,9.784,48100.0
2010-03-30 14:55:00,11.45,11.46,11.42,11.42,53200.0,9.7926,9.8011,9.7669,9.7669,53200.0
2010-03-30 15:00:00,11.42,11.43,11.41,11.41,30500.0,9.7669,9.7755,9.7584,9.7584,30500.0
2010-03-30 15:05:00,11.41,11.42,11.4,11.41,31400.0,9.7584,9.7669,9.7498,9.7584,31400.0
2010-03-30 15:10:00,11.4,11.41,11.4,11.4,29500.0,9.7498,9.7584,9.7498,9.7498,29500.0
2010-03-30 15:15:00,11.4,11.42,11.4,11.41,63300.0,9.7498,9.7669,9.7498,9.7584,63300.0
2010-03-30 15:20:00,11.4,11.41,11.4,11.4,29500.0,9.7498,9.7584,9.7498,9.7498,29500.0
2010-03-30 15:25:00,11.4,11.42,11.4,11.42,53800.0,9.7498,9.7669,9.7498,9.7669,53800.0
2010-03-30 15:30:00,11.41,11.43,11.41,11.43,41800.0,9.7584,9.7755,9.7584,9.7755,41800.0
2010-03-30 15:35:00,11.43,11.44,11.41,11.41,100100.0,9.7755,9.784,9.7584,9.7584,100100.0
2010-03-30 15:40:00,11.41,11.43,11.41,11.41,73400.0,9.7584,9.7755,9.7584,9.7584,73400.0
2010-03-30 15:45:00,11.42,11.42,11.4,11.4,74300.0,9.7669,9.7669,9.7498,9.7498,74300.0
2010-03-30 15:50:00,11.4,11.41,11.4,11.41,107100.0,9.7498,9.7584,9.7498,9.7584,107100.0
2010-03-30 15:55:00,11.41,11.43,11.4,11.42,246900.0,9.7584,9.7755,9.7498,9.7669,246900.0
2010-03-31 09:30:00,11.4,11.42,11.31,11.37,51900.0,9.7498,9.7669,9.6728,9.7241,51900.0
2010-03-31 09:35:00,11.37,11.42,11.32,11.38,100800.0,9.7241,9.7669,9.6814,9.7327,100800.0
2010-03-31 09:40:00,11.39,11.46,11.34,11.37,109500.0,9.7413,9.8011,9.6985,9.7241,109500.0
2010-03-31 09:45:00,11.37,11.37,11.3,11.31,49800.0,9.7241,9.7241,9.6643,9.6728,49800.0
2010-03-31 09:50:00,11.31,11.34,11.31,11.33,62600.0,9.6728,9.6985,9.6728,9.6899,62600.0
2010-03-31 09:55:00,11.34,11.38,11.32,11.38,67500.0,9.6985,9.7327,9.6814,9.7327,67500.0
2010-03-31 10:00:00,11.38,11.41,11.37,11.38,39200.0,9.7327,9.7584,9.7241,9.7327,39200.0
2010-03-31 10:05:00,11.38,11.4,11.36,11.4,80800.0,9.7327,9.7498,9.7156,9.7498,80800.0
2010-03-31 10:10:00,11.4,11.41,11.37,11.37,81500.0,9.7498,9.7584,9.7241,9.7241,81500.0
2010-03-31 10:15:00,11.38,11.42,11.37,11.4,62200.0,9.7327,9.7669,9.7241,9.7498,62200.0
2010-03-31 10:20:00,11.41,11.45,11.4,11.44,90900.0,9.7584,9.7926,9.7498,9.784,90900.0
2010-03-31 10:25:00,11.44,11.44,11.42,11.43,34100.0,9.784,9.784,9.7669,9.7755,34100.0
2010-03-31 10:30:00,11.43,11.43,11.4,11.42,47700.0,9.7755,9.7755,9.7498,9.7669,47700.0
2010-03-31 10:35:00,11.42,11.43,11.4,11.4,18100.0,9.7669,9.7755,9.7498,9.7498,18100.0
2010-03-31 10:40:00,11.39,11.4,11.34,11.34,41300.0,9.7413,9.7498,9.6985,9.6985,41300.0
2010-03-31 10:45:00,11.34,11.36,11.34,11.36,52100.0,9.6985,9.7156,9.6985,9.7156,52100.0
2010-03-31 10:50:00,11.36,11.38,11.34,11.34,41800.0,9.7156,9.7327,9.6985,9.6985,41800.0
2010-03-31 10:55:00,11.34,11.36,11.32,11.36,33200.0,9.6985,9.7156,9.6814,9.7156,33200.0
2010-03-31 11:00:00,11.35,11.36,11.33,11.33,27200.0,9.707,9.7156,9.6899,9.6899,27200.0
2010-03-31 11:05:00,11.34,11.35,11.3,11.31,139000.0,9.6985,9.707,9.6643,9.6728,139000.0
2010-03-31 11:10:00,11.31,11.31,11.3,11.3,4100.0,9.6728,9.6728,9.6643,9.6643,4100.0
2010-03-31 11:15:00,11.31,11.33,11.31,11.31,65800.0,9.6728,9.6899,9.6728,9.6728,65800.0
2010-03-31 11:20:00,11.31,11.33,11.3,11.33,29600.0,9.6728,9.6899,9.6643,9.6899,29600.0
2010-03-31 11:25:00,11.34,11.34,11.31,11.34,28900.0,9.6985,9.6985,9.6728,9.6985,28900.0
2010-03-31 11:30:00,11.34,11.39,11.34,11.38,41200.0,9.6985,9.7413,9.6985,9.7327,41200.0
2010-03-31 11:35:00,11.37,11.38,11.35,11.37,45000.0,9.7241,9.7327,9.707,9.7241,45000.0
2010-03-31 11:40:00,11.37,11.38,11.35,11.35,23800.0,9.7241,9.7327,9.707,9.707,23800.0
2010-03-31 11:45:00,11.36,11.38,11.35,11.38,13000.0,9.7156,9.7327,9.707,9.7327,13000.0
2010-03-31 11:50:00,11.38,11.39,11.36,11.37,19100.0,9.7327,9.7413,9.7156,9.7241,19100.0
2010-03-31 11:55:00,11.38,11.39,11.36,11.36,36400.0,9.7327,9.7413,9.7156,9.7156,36400.0
2010-03-31 12:00:00,11.36,11.36,11.34,11.34,13500.0,9.7156,9.7156,9.6985,9.6985,13500.0
2010-03-31 12:05:00,11.33,11.34,11.31,11.31,40700.0,9.6899,9.6985,9.6728,9.6728,40700.0
2010-03-31 12:10:00,11.31,11.33,11.29,11.29,137200.0,9.6728,9.6899,9.6557,9.6557,137200.0
2010-03-31 12:15:00,11.29,11.33,11.29,11.32,43400.0,9.6557,9.6899,9.6557,9.6814,43400.0
2010-03-31 12:20:00,11.32,11.34,11.32,11.33,40600.0,9.6814,9.6985,9.6814,9.6899,40600.0
2010-03-31 12:25:00,11.34,11.34,11.31,11.32,53700.0,9.6985,9.6985,9.6728,9.6814,53700.0
2010-03-31 12:30:00,11.32,11.33,11.3,11.32,49600.0,9.6814,9.6899,9.6643,9.6814,49600.0
2010-03-31 12:35:00,11.31,11.32,11.29,11.3,49100.0,9.6728,9.6814,9.6557,9.6643,49100.0
2010-03-31 12:40:00,11.29,11.3,11.25,11.26,68200.0,9.6557,9.6643,9.6215,9.6301,68200.0
2010-03-31 12:45:00,11.26,11.27,11.24,11.25,46300.0,9.6301,9.6386,9.613,9.6215,46300.0
2010-03-31 12:50:00,11.26,11.27,11.25,11.26,17700.0,9.6301,9.6386,9.6215,9.6301,17700.0
2010-03-31 12:55:00,11.27,11.28,11.25,11.27,25400.0,9.6386,9.6472,9.6215,9.6386,25400.0
2010-03-31 13:00:00,11.27,11.28,11.25,11.26,33500.0,9.6386,9.6472,9.6215,9.6301,33500.0
2010-03-31 13:05:00,11.27,11.27,11.23,11.23,75400.0,9.6386,9.6386,9.6044,9.6044,75400.0
2010-03-31 13:10:00,11.23,11.24,11.23,11.23,4300.0,9.6044,9.613,9.6044,9.6044,4300.0
2010-03-31 13:15:00,11.23,11.25,11.23,11.25,15200.0,9.6044,9.6215,9.6044,9.6215,15200.0
2010-03-31 13:20:00,11.24,11.25,11.23,11.23,24600.0,9.613,9.6215,9.6044,9.6044,24600.0
2010-03-31 13:25:00,11.23,11.26,11.23,11.26,41100.0,9.6044,9.6301,9.6044,9.6301,41100.0
2010-03-31 13:30:00,11.25,11.26,11.24,11.25,26500.0,9.6215,9.6301,9.613,9.6215,26500.0
2010-03-31 13:35:00,11.25,11.25,11.22,11.22,37900.0,9.6215,9.6215,9.5959,9.5959,37900.0
2010-03-31 13:40:00,11.22,11.3,11.22,11.3,129600.0,9.5959,9.6643,9.5959,9.6643,129600.0
2010-03-31 13:45:00,11.3,11.31,11.29,11.3,152800.0,9.6643,9.6728,9.6557,9.6643,152800.0
2010-03-31 13:50:00,11.3,11.31,11.29,11.29,43100.0,9.6643,9.6728,9.6557,9.6557,43100.0
2010-03-31 13:55:00,11.29,11.3,11.28,11.29,41300.0,9.6557,9.6643,9.6472,9.6557,41300.0
2010-03-31 14:00:00,11.29,11.31,11.29,11.31,123900.0,9.6557,9.6728,9.6557,9.6728,123900.0
2010-03-31 14:05:00,11.3,11.33,11.3,11.32,34100.0,9.6643,9.6899,9.6643,9.6814,34100.0
2010-03-31 14:10:00,11.33,11.33,11.31,11.31,27200.0,9.6899,9.6899,9.6728,9.6728,27200.0
2010-03-31 14:15:00,11.31,11.31,11.3,11.3,43900.0,9.6728,9.6728,9.6643,9.6643,43900.0
2010-03-31 14:20:00,11.31,11.32,11.3,11.32,20200.0,9.6728,9.6814,9.6643,9.6814,20200.0
2010-03-31 14:25:00,11.32,11.33,11.31,11.32,13700.0,9.6814,9.6899,9.6728,9.6814,13700.0
2010-03-31 14:30:00,11.33,11.33,11.32,11.32,12100.0,9.6899,9.6899,9.6814,9.6814,12100.0
2010-03-31 14:35:00,11.32,11.33,11.32,11.33,15300.0,9.6814,9.6899,9.6814,9.6899,15300.0
2010-03-31 14:40:00,11.33,11.35,11.32,11.34,139100.0,9.6899,9.707,9.6814,9.6985,139100.0
2010-03-31 14:45:00,11.33,11.34,11.32,11.33,74000.0,9.6899,9.6985,9.6814,9.6899,74000.0
2010-03-31 14:50:00,11.33,11.33,11.27,11.28,158900.0,9.6899,9.6899,9.6386,9.6472,158900.0
2010-03-31 14:55:00,11.28,11.31,11.28,11.29,54200.0,9.6472,9.6728,9.6472,9.6557,54200.0
2010-03-31 15:00:00,11.29,11.3,11.26,11.26,60000.0,9.6557,9.6643,9.6301,9.6301,60000.0
2010-03-31 15:05:00,11.26,11.28,11.26,11.27,53100.0,9.6301,9.6472,9.6301,9.6386,53100.0
2010-03-31 15:10:00,11.27,11.28,11.25,11.25,66100.0,9.6386,9.6472,9.6215,9.6215,66100.0
2010-03-31 15:15:00,11.26,11.26,11.25,11.26,72900.0,9.6301,9.6301,9.6215,9.6301,72900.0
2010-03-31 15:20:00,11.25,11.27,11.25,11.27,90100.0,9.6215,9.6386,9.6215,9.6386,90100.0
2010-03-31 15:25:00,11.28,11.31,11.27,11.3,105000.0,9.6472,9.6728,9.6386,9.6643,105000.0
2010-03-31 15:30:00,11.3,11.31,11.26,11.28,123400.0,9.6643,9.6728,9.6301,9.6472,123400.0
2010-03-31 15:35:00,11.28,11.29,11.26,11.26,76300.0,9.6472,9.6557,9.6301,9.6301,76300.0
2010-03-31 15:40:00,11.26,11.28,11.26,11.26,115800.0,9.6301,9.6472,9.6301,9.6301,115800.0
2010-03-31 15:45:00,11.26,11.27,11.23,11.23,210800.0,9.6301,9.6386,9.6044,9.6044,210800.0
2010-03-31 15:50:00,11.23,11.27,11.23,11.23,183300.0,9.6044,9.6386,9.6044,9.6044,183300.0
2010-03-31 15:55:00,11.23,11.27,11.23,11.25,267300.0,9.6044,9.6386,9.6044,9.6215,267300.0
2010-04-01 09:30:00,11.37,11.46,11.32,11.45,73000.0,9.7241,9.8011,9.6814,9.7926,73000.0
2010-04-01 09:35:00,11.45,11.46,11.39,11.39,115600.0,9.7926,9.8011,9.7413,9.7413,115600.0
2010-04-01 09:40:00,11.38,11.42,11.3,11.32,105700.0,9.7327,9.7669,9.6643,9.6814,105700.0
2010-04-01 09:45:00,11.32,11.36,11.32,11.32,24100.0,9.6814,9.7156,9.6814,9.6814,24100.0
2010-04-01 09:50:00,11.33,11.34,11.32,11.34,37000.0,9.6899,9.6985,9.6814,9.6985,37000.0
2010-04-01 09:55:00,11.33,11.37,11.33,11.34,50000.0,9.6899,9.7241,9.6899,9.6985,50000.0
2010-04-01 10:00:00,11.34,11.38,11.34,11.36,50000.0,9.6985,9.7327,9.6985,9.7156,50000.0
2010-04-01 10:05:00,11.36,11.38,11.35,11.35,30800.0,9.7156,9.7327,9.707,9.707,30800.0
2010-04-01 10:10:00,11.35,11.35,11.34,11.35,177800.0,9.707,9.707,9.6985,9.707,177800.0
2010-04-01 10:15:00,11.36,11.38,11.3,11.31,69900.0,9.7156,9.7327,9.6643,9.6728,69900.0
2010-04-01 10:20:00,11.31,11.31,11.28,11.28,102600.0,9.6728,9.6728,9.6472,9.6472,102600.0
2010-04-01 10:25:00,11.28,11.28,11.24,11.26,87200.0,9.6472,9.6472,9.613,9.6301,87200.0
2010-04-01 10:30:00,11.26,11.27,11.25,11.26,61600.0,9.6301,9.6386,9.6215,9.6301,61600.0
2010-04-01 10:35:00,11.25,11.26,11.23,11.23,51800.0,9.6215,9.6301,9.6044,9.6044,51800.0
2010-04-01 10:40:00,11.24,11.28,11.23,11.25,87200.0,9.613,9.6472,9.6044,9.6215,87200.0
2010-04-01 10:45:00,11.25,11.26,11.21,11.21,95900.0,9.6215,9.6301,9.5873,9.5873,95900.0
2010-04-01 10:50:00,11.21,11.25,11.21,11.25,39700.0,9.5873,9.6215,9.5873,9.6215,39700.0
2010-04-01 10:55:00,11.25,11.26,11.22,11.26,40500.0,9.6215,9.6301,9.5959,9.6301,40500.0
2010-04-01 11:00:00,11.26,11.28,11.25,11.27,43200.0,9.6301,9.6472,9.6215,9.6386,43200.0
2010-04-01 11:05:00,11.26,11.28,11.26,11.27,25400.0,9.6301,9.6472,9.6301,9.6386,25400.0
2010-04-01 11:10:00,11.28,11.28,11.22,11.23,106200.0,9.6472,9.6472,9.5959,9.6044,106200.0
2010-04-01 11:15:00,11.22,11.23,11.2,11.2,25300.0,9.5959,9.6044,9.5788,9.5788,25300.0
2010-04-01 11:20:00,11.2,11.22,11.18,11.22,62700.0,9.5788,9.5959,9.5616,9.5959,62700.0
2010-04-01 11:25:00,11.21,11.25,11.21,11.25,26000.0,9.5873,9.6215,9.5873,9.6215,26000.0
2010-04-01 11:30:00,11.25,11.26,11.24,11.25,14800.0,9.6215,9.6301,9.613,9.6215,14800.0
2010-04-01 11:35:00,11.25,11.26,11.24,11.25,36500.0,9.6215,9.6301,9.613,9.6215,36500.0
2010-04-01 11:40:00,11.25,11.25,11.23,11.24,65000.0,9.6215,9.6215,9.6044,9.613,65000.0
2010-04-01 11:45:00,11.23,11.24,11.22,11.23,34200.0,9.6044,9.613,9.5959,9.6044,34200.0
2010-04-01 11:50:00,11.24,11.24,11.22,11.23,23300.0,9.613,9.613,9.5959,9.6044,23300.0
2010-04-01 11:55:00,11.23,11.23,11.22,11.22,15300.0,9.6044,9.6044,9.5959,9.5959,15300.0
2010-04-01 12:00:00,11.22,11.23,11.2,11.2,27900.0,9.5959,9.6044,9.5788,9.5788,27900.0
2010-04-01 12:05:00,11.2,11.21,11.19,11.19,29200.0,9.5788,9.5873,9.5702,9.5702,29200.0
2010-04-01 12:10:00,11.19,11.2,11.19,11.19,21100.0,9.5702,9.5788,9.5702,9.5702,21100.0
2010-04-01 12:15:00,11.19,11.2,11.18,11.18,30000.0,9.5702,9.5788,9.5616,9.5616,30000.0
2010-04-01 12:20:00,11.18,11.19,11.18,11.18,34100.0,9.5616,9.5702,9.5616,9.5616,34100.0
2010-04-01 12:25:00,11.19,11.19,11.17,11.17,199800.0,9.5702,9.5702,9.5531,9.5531,199800.0
2010-04-01 12:30:00,11.18,11.18,11.17,11.17,15200.0,9.5616,9.5616,9.5531,9.5531,15200.0
2010-04-01 12:35:00,11.17,11.19,11.17,11.18,32200.0,9.5531,9.5702,9.5531,9.5616,32200.0
2010-04-01 12:40:00,11.18,11.19,11.17,11.19,64100.0,9.5616,9.5702,9.5531,9.5702,64100.0
2010-04-01 12:45:00,11.19,11.2,11.19,11.19,10300.0,9.5702,9.5788,9.5702,9.5702,10300.0
2010-04-01 12:50:00,11.19,11.21,11.18,11.19,179800.0,9.5702,9.5873,9.5616,9.5702,179800.0
2010-04-01 12:55:00,11.19,11.2,11.18,11.2,53500.0,9.5702,9.5788,9.5616,9.5788,53500.0
2010-04-01 13:00:00,11.2,11.22,11.19,11.21,107900.0,9.5788,9.5959,9.5702,9.5873,107900.0
2010-04-01 13:05:00,11.2,11.2,11.18,11.19,58900.0,9.5788,9.5788,9.5616,9.5702,58900.0
2010-04-01 13:10:00,11.2,11.2,11.19,11.19,9900.0,9.5788,9.5788,9.5702,9.5702,9900.0
2010-04-01 13:15:00,11.19,11.2,11.18,11.19,81000.0,9.5702,9.5788,9.5616,9.5702,81000.0
2010-04-01 13:20:00,11.19,11.19,11.17,11.17,110500.0,9.5702,9.5702,9.5531,9.5531,110500.0
2010-04-01 13:25:00,11.17,11.19,11.17,11.19,61900.0,9.5531,9.5702,9.5531,9.5702,61900.0
2010-04-01 13:30:00,11.19,11.2,11.18,11.19,9900.0,9.5702,9.5788,9.5616,9.5702,9900.0
2010-04-01 13:35:00,11.19,11.25,11.19,11.25,85800.0,9.5702,9.6215,9.5702,9.6215,85800.0
2010-04-01 13:40:00,11.24,11.25,11.2,11.2,31200.0,9.613,9.6215,9.5788,9.5788,31200.0
2010-04-01 13:45:00,11.2,11.2,11.17,11.18,107000.0,9.5788,9.5788,9.5531,9.5616,107000.0
2010-04-01 13:50:00,11.18,11.18,11.16,11.17,28900.0,9.5616,9.5616,9.5445,9.5531,28900.0
2010-04-01 13:55:00,11.17,11.18,11.16,11.17,27100.0,9.5531,9.5616,9.5445,9.5531,27100.0
2010-04-01 14:00:00,11.17,11.18,11.16,11.17,24200.0,9.5531,9.5616,9.5445,9.5531,24200.0
2010-04-01 14:05:00,11.16,11.17,11.16,11.16,12300.0,9.5445,9.5531,9.5445,9.5445,12300.0
2010-04-01 14:10:00,11.16,11.18,11.16,11.17,46700.0,9.5445,9.5616,9.5445,9.5531,46700.0
2010-04-01 14:15:00,11.17,11.18,11.16,11.18,50200.0,9.5531,9.5616,9.5445,9.5616,50200.0
2010-04-01 14:20:00,11.18,11.18,11.16,11.16,32500.0,9.5616,9.5616,9.5445,9.5445,32500.0
2010-04-01 14:25:00,11.17,11.17,11.16,11.17,13700.0,9.5531,9.5531,9.5445,9.5531,13700.0
2010-04-01 14:30:00,11.16,11.17,11.15,11.15,74600.0,9.5445,9.5531,9.536,9.536,74600.0
2010-04-01 14:35:00,11.15,11.16,11.14,11.15,69400.0,9.536,9.5445,9.5274,9.536,69400.0
2010-04-01 14:40:00,11.15,11.15,11.12,11.14,120900.0,9.536,9.536,9.5103,9.5274,120900.0
2010-04-01 14:45:00,11.13,11.14,11.13,11.14,20200.0,9.5189,9.5274,9.5189,9.5274,20200.0
2010-04-01 14:50:00,11.13,11.14,11.13,11.14,25500.0,9.5189,9.5274,9.5189,9.5274,25500.0
2010-04-01 14:55:00,11.14,11.14,11.1,11.12,128100.0,9.5274,9.5274,9.4932,9.5103,128100.0
2010-04-01 15:00:00,11.12,11.12,11.11,11.11,24100.0,9.5103,9.5103,9.5018,9.5018,24100.0
2010-04-01 15:05:00,11.11,11.11,11.1,11.1,56800.0,9.5018,9.5018,9.4932,9.4932,56800.0
2010-04-01 15:10:00,11.1,11.11,11.09,11.09,188400.0,9.4932,9.5018,9.4847,9.4847,188400.0
2010-04-01 15:15:00,11.09,11.1,11.08,11.08,51800.0,9.4847,9.4932,9.4761,9.4761,51800.0
2010-04-01 15:20:00,11.08,11.1,11.08,11.1,63000.0,9.4761,9.4932,9.4761,9.4932,63000.0
2010-04-01 15:25:00,11.09,11.1,11.07,11.08,119200.0,9.4847,9.4932,9.4676,9.4761,119200.0
2010-04-01 15:30:00,11.08,11.12,11.07,11.11,72300.0,9.4761,9.5103,9.4676,9.5018,72300.0
2010-04-01 15:35:00,11.11,11.12,11.1,11.11,83800.0,9.5018,9.5103,9.4932,9.5018,83800.0
2010-04-01 15:40:00,11.1,11.11,11.1,11.11,63400.0,9.4932,9.5018,9.4932,9.5018,63400.0
2010-04-01 15:45:00,11.1,11.11,11.1,11.11,65400.0,9.4932,9.5018,9.4932,9.5018,65400.0
2010-04-01 15:50:00,11.1,11.11,11.1,11.11,81400.0,9.4932,9.5018,9.4932,9.5018,81400.0
2010-04-01 15:55:00,11.11,11.14,11.1,11.13,260100.0,9.5018,9.5274,9.4932,9.5189,260100.0
2010-04-05 09:30:00,11.33,11.38,11.22,11.24,221100.0,9.6899,9.7327,9.5959,9.613,221100.0
2010-04-05 09:35:00,11.25,11.28,11.2,11.21,63100.0,9.6215,9.6472,9.5788,9.5873,63100.0
2010-04-05 09:40:00,11.21,11.3,11.2,11.29,120700.0,9.5873,9.6643,9.5788,9.6557,120700.0
2010-04-05 09:45:00,11.29,11.31,11.29,11.3,80400.0,9.6557,9.6728,9.6557,9.6643,80400.0
2010-04-05 09:50:00,11.3,11.31,11.28,11.3,61200.0,9.6643,9.6728,9.6472,9.6643,61200.0
2010-04-05 09:55:00,11.3,11.31,11.27,11.28,68300.0,9.6643,9.6728,9.6386,9.6472,68300.0
2010-04-05 10:00:00,11.29,11.36,11.28,11.33,219900.0,9.6557,9.7156,9.6472,9.6899,219900.0
2010-04-05 10:05:00,11.33,11.35,11.31,11.31,48700.0,9.6899,9.707,9.6728,9.6728,48700.0
2010-04-05 10:10:00,11.33,11.45,11.32,11.45,229500.0,9.6899,9.7926,9.6814,9.7926,229500.0
2010-04-05 10:15:00,11.44,11.49,11.44,11.48,199900.0,9.784,9.8268,9.784,9.8182,199900.0
2010-04-05 10:20:00,11.48,11.55,11.47,11.55,162700.0,9.8182,9.8781,9.8097,9.8781,162700.0
2010-04-05 10:25:00,11.54,11.57,11.53,11.56,164600.0,9.8695,9.8952,9.861,9.8866,164600.0
2010-04-05 10:30:00,11.56,11.57,11.54,11.57,192800.0,9.8866,9.8952,9.8695,9.8952,192800.0
2010-04-05 10:35:00,11.56,11.58,11.53,11.58,160000.0,9.8866,9.9037,9.861,9.9037,160000.0
2010-04-05 10:40:00,11.57,11.6,11.54,11.57,81600.0,9.8952,9.9209,9.8695,9.8952,81600.0
2010-04-05 10:45:00,11.57,11.57,11.53,11.54,41900.0,9.8952,9.8952,9.861,9.8695,41900.0
2010-04-05 10:50:00,11.53,11.55,11.52,11.55,62800.0,9.861,9.8781,9.8524,9.8781,62800.0
2010-04-05 10:55:00,11.54,11.57,11.53,11.57,62900.0,9.8695,9.8952,9.861,9.8952,62900.0
2010-04-05 11:00:00,11.57,11.58,11.57,11.58,15200.0,9.8952,9.9037,9.8952,9.9037,15200.0
2010-04-05 11:05:00,11.58,11.58,11.53,11.54,271100.0,9.9037,9.9037,9.861,9.8695,271100.0
2010-04-05 11:10:00,11.54,11.55,11.54,11.54,41500.0,9.8695,9.8781,9.8695,9.8695,41500.0
2010-04-05 11:15:00,11.53,11.54,11.48,11.49,103000.0,9.861,9.8695,9.8182,9.8268,103000.0
2010-04-05 11:20:00,11.49,11.5,11.46,11.48,129700.0,9.8268,9.8353,9.8011,9.8182,129700.0
2010-04-05 11:25:00,11.48,11.48,11.43,11.45,74000.0,9.8182,9.8182,9.7755,9.7926,74000.0
2010-04-05 11:30:00,11.44,11.45,11.42,11.43,65900.0,9.784,9.7926,9.7669,9.7755,65900.0
2010-04-05 11:35:00,11.44,11.44,11.41,11.42,135700.0,9.784,9.784,9.7584,9.7669,135700.0
2010-04-05 11:40:00,11.41,11.42,11.39,11.4,142000.0,9.7584,9.7669,9.7413,9.7498,142000.0
2010-04-05 11:45:00,11.41,11.43,11.4,11.41,56200.0,9.7584,9.7755,9.7498,9.7584,56200.0
2010-04-05 11:50:00,11.42,11.44,11.41,11.42,56100.0,9.7669,9.784,9.7584,9.7669,56100.0
2010-04-05 11:55:00,11.41,11.42,11.41,11.41,46400.0,9.7584,9.7669,9.7584,9.7584,46400.0
2010-04-05 12:00:00,11.42,11.42,11.41,11.41,69000.0,9.7669,9.7669,9.7584,9.7584,69000.0
2010-04-05 12:05:00,11.41,11.41,11.39,11.39,157200.0,9.7584,9.7584,9.7413,9.7413,157200.0
2010-04-05 12:10:00,11.4,11.4,11.37,11.38,83100.0,9.7498,9.7498,9.7241,9.7327,83100.0
2010-04-05 12:15:00,11.39,11.39,11.38,11.39,41900.0,9.7413,9.7413,9.7327,9.7413,41900.0
2010-04-05 12:20:00,11.39,11.4,11.39,11.4,58500.0,9.7413,9.7498,9.7413,9.7498,58500.0
2010-04-05 12:25:00,11.39,11.4,11.39,11.4,76200.0,9.7413,9.7498,9.7413,9.7498,76200.0
2010-04-05 12:30:00,11.4,11.4,11.37,11.37,63000.0,9.7498,9.7498,9.7241,9.7241,63000.0
2010-04-05 12:35:00,11.37,11.37,11.36,11.37,23300.0,9.7241,9.7241,9.7156,9.7241,23300.0
2010-04-05 12:40:00,11.37,11.37,11.36,11.37,11000.0,9.7241,9.7241,9.7156,9.7241,11000.0
2010-04-05 12:45:00,11.36,11.37,11.35,11.37,18000.0,9.7156,9.7241,9.707,9.7241,18000.0
2010-04-05 12:50:00,11.37,11.37,11.36,11.37,17800.0,9.7241,9.7241,9.7156,9.7241,17800.0
2010-04-05 12:55:00,11.37,11.38,11.36,11.36,40900.0,9.7241,9.7327,9.7156,9.7156,40900.0
2010-04-05 13:00:00,11.36,11.38,11.36,11.37,36500.0,9.7156,9.7327,9.7156,9.7241,36500.0
2010-04-05 13:05:00,11.36,11.36,11.33,11.33,19100.0,9.7156,9.7156,9.6899,9.6899,19100.0
2010-04-05 13:10:00,11.34,11.36,11.34,11.36,41600.0,9.6985,9.7156,9.6985,9.7156,41600.0
2010-04-05 13:15:00,11.37,11.38,11.36,11.37,25100.0,9.7241,9.7327,9.7156,9.7241,25100.0
2010-04-05 13:20:00,11.37,11.37,11.37,11.37,23400.0,9.7241,9.7241,9.7241,9.7241,23400.0
2010-04-05 13:25:00,11.36,11.37,11.36,11.37,5600.0,9.7156,9.7241,9.7156,9.7241,5600.0
2010-04-05 13:30:00,11.36,11.37,11.35,11.36,35900.0,9.7156,9.7241,9.707,9.7156,35900.0
2010-04-05 13:35:00,11.36,11.39,11.36,11.36,97600.0,9.7156,9.7413,9.7156,9.7156,97600.0
2010-04-05 13:40:00,11.36,11.38,11.35,11.35,38300.0,9.7156,9.7327,9.707,9.707,38300.0
2010-04-05 13:45:00,11.36,11.36,11.35,11.35,18600.0,9.7156,9.7156,9.707,9.707,18600.0
2010-04-05 13:50:00,11.36,11.37,11.35,11.37,9000.0,9.7156,9.7241,9.707,9.7241,9000.0
2010-04-05 13:55:00,11.36,11.37,11.35,11.35,26300.0,9.7156,9.7241,9.707,9.707,26300.0
2010-04-05 14:00:00,11.35,11.35,11.34,11.35,38500.0,9.707,9.707,9.6985,9.707,38500.0
2010-04-05 14:05:00,11.34,11.35,11.34,11.35,14500.0,9.6985,9.707,9.6985,9.707,14500.0
2010-04-05 14:10:00,11.35,11.35,11.34,11.35,10400.0,9.707,9.707,9.6985,9.707,10400.0
2010-04-05 14:15:00,11.35,11.35,11.34,11.35,15300.0,9.707,9.707,9.6985,9.707,15300.0
2010-04-05 14:20:00,11.35,11.36,11.34,11.35,52500.0,9.707,9.7156,9.6985,9.707,52500.0
2010-04-05 14:25:00,11.35,11.36,11.34,11.34,47100.0,9.707,9.7156,9.6985,9.6985,47100.0
2010-04-05 14:30:00,11.35,11.35,11.34,11.35,11900.0,9.707,9.707,9.6985,9.707,11900.0
2010-04-05 14:35:00,11.34,11.36,11.33,11.36,42500.0,9.6985,9.7156,9.6899,9.7156,42500.0
2010-04-05 14:40:00,11.36,11.36,11.35,11.36,14800.0,9.7156,9.7156,9.707,9.7156,14800.0
2010-04-05 14:45:00,11.36,11.38,11.35,11.38,40400.0,9.7156,9.7327,9.707,9.7327,40400.0
2010-04-05 14:50:00,11.38,11.39,11.37,11.39,42800.0,9.7327,9.7413,9.7241,9.7413,42800.0
2010-04-05 14:55:00,11.38,11.41,11.38,11.4,48800.0,9.7327,9.7584,9.7327,9.7498,48800.0
2010-04-05 15:00:00,11.4,11.43,11.4,11.43,56700.0,9.7498,9.7755,9.7498,9.7755,56700.0
2010-04-05 15:05:00,11.43,11.44,11.42,11.44,90400.0,9.7755,9.784,9.7669,9.784,90400.0
2010-04-05 15:10:00,11.43,11.45,11.43,11.44,32700.0,9.7755,9.7926,9.7755,9.784,32700.0
2010-04-05 15:15:00,11.45,11.45,11.44,11.45,33300.0,9.7926,9.7926,9.784,9.7926,33300.0
2010-04-05 15:20:00,11.45,11.46,11.44,11.45,40300.0,9.7926,9.8011,9.784,9.7926,40300.0
2010-04-05 15:25:00,11.45,11.46,11.45,11.45,44100.0,9.7926,9.8011,9.7926,9.7926,44100.0
2010-04-05 15:30:00,11.45,11.46,11.44,11.44,39700.0,9.7926,9.8011,9.784,9.784,39700.0
2010-04-05 15:35:00,11.45,11.45,11.44,11.44,32600.0,9.7926,9.7926,9.784,9.784,32600.0
2010-04-05 15:40:00,11.44,11.45,11.44,11.45,31600.0,9.784,9.7926,9.784,9.7926,31600.0
2010-04-05 15:45:00,11.44,11.45,11.44,11.45,64100.0,9.784,9.7926,9.784,9.7926,64100.0
2010-04-05 15:50:00,11.45,11.49,11.44,11.49,199500.0,9.7926,9.8268,9.784,9.8268,199500.0
2010-04-05 15:55:00,11.48,11.49,11.44,11.45,280100.0,9.8182,9.8268,9.784,9.7926,280100.0
2010-04-06 09:30:00,11.09,11.2,10.95,10.99,499500.0,9.4847,9.5788,9.3649,9.3992,499500.0
2010-04-06 09:35:00,10.99,11.06,10.91,11.04,342300.0,9.3992,9.459,9.3307,9.4419,342300.0
2010-04-06 09:40:00,11.04,11.14,11.02,11.11,232000.0,9.4419,9.5274,9.4248,9.5018,232000.0
2010-04-06 09:45:00,11.13,11.21,11.05,11.16,352600.0,9.5189,9.5873,9.4505,9.5445,352600.0
2010-04-06 09:50:00,11.17,11.17,11.11,11.15,138700.0,9.5531,9.5531,9.5018,9.536,138700.0
2010-04-06 09:55:00,11.16,11.18,11.14,11.16,281000.0,9.5445,9.5616,9.5274,9.5445,281000.0
2010-04-06 10:00:00,11.15,11.16,11.12,11.12,134900.0,9.536,9.5445,9.5103,9.5103,134900.0
2010-04-06 10:05:00,11.12,11.13,11.1,11.13,147700.0,9.5103,9.5189,9.4932,9.5189,147700.0
2010-04-06 10:10:00,11.12,11.18,11.12,11.16,150800.0,9.5103,9.5616,9.5103,9.5445,150800.0
2010-04-06 10:15:00,11.16,11.16,11.13,11.15,81500.0,9.5445,9.5445,9.5189,9.536,81500.0
2010-04-06 10:20:00,11.14,11.16,11.11,11.12,104100.0,9.5274,9.5445,9.5018,9.5103,104100.0
2010-04-06 10:25:00,11.12,11.14,11.12,11.14,36700.0,9.5103,9.5274,9.5103,9.5274,36700.0
2010-04-06 10:30:00,11.14,11.14,11.12,11.12,52800.0,9.5274,9.5274,9.5103,9.5103,52800.0
2010-04-06 10:35:00,11.13,11.15,11.11,11.12,87900.0,9.5189,9.536,9.5018,9.5103,87900.0
2010-04-06 10:40:00,11.12,11.16,11.11,11.14,113400.0,9.5103,9.5445,9.5018,9.5274,113400.0
2010-04-06 10:45:00,11.14,11.15,11.12,11.12,30200.0,9.5274,9.536,9.5103,9.5103,30200.0
2010-04-06 10:50:00,11.12,11.13,11.11,11.11,101000.0,9.5103,9.5189,9.5018,9.5018,101000.0
2010-04-06 10:55:00,11.11,11.14,11.11,11.14,117600.0,9.5018,9.5274,9.5018,9.5274,117600.0
2010-04-06 11:00:00,11.14,11.15,11.11,11.13,74200.0,9.5274,9.536,9.5018,9.5189,74200.0
2010-04-06 11:05:00,11.13,11.14,11.12,11.12,29400.0,9.5189,9.5274,9.5103,9.5103,29400.0
2010-04-06 11:10:00,11.13,11.14,11.12,11.13,23600.0,9.5189,9.5274,9.5103,9.5189,23600.0
2010-04-06 11:15:00,11.12,11.14,11.12,11.12,45100.0,9.5103,9.5274,9.5103,9.5103,45100.0
2010-04-06 11:20:00,11.13,11.16,11.12,11.15,91500.0,9.5189,9.5445,9.5103,9.536,91500.0
2010-04-06 11:25:00,11.15,11.16,11.15,11.16,24900.0,9.536,9.5445,9.536,9.5445,24900.0
2010-04-06 11:30:00,11.16,11.18,11.15,11.16,43100.0,9.5445,9.5616,9.536,9.5445,43100.0
2010-04-06 11:35:00,11.16,11.17,11.14,11.14,41000.0,9.5445,9.5531,9.5274,9.5274,41000.0
2010-04-06 11:40:00,11.14,11.15,11.13,11.13,19200.0,9.5274,9.536,9.5189,9.5189,19200.0
2010-04-06 11:45:00,11.13,11.14,11.12,11.13,28100.0,9.5189,9.5274,9.5103,9.5189,28100.0
2010-04-06 11:50:00,11.13,11.16,11.12,11.15,71600.0,9.5189,9.5445,9.5103,9.536,71600.0
2010-04-06 11:55:00,11.15,11.16,11.13,11.16,117700.0,9.536,9.5445,9.5189,9.5445,117700.0
2010-04-06 12:00:00,11.16,11.18,11.16,11.17,28800.0,9.5445,9.5616,9.5445,9.5531,28800.0
2010-04-06 12:05:00,11.17,11.17,11.14,11.15,110600.0,9.5531,9.5531,9.5274,9.536,110600.0
2010-04-06 12:10:00,11.15,11.16,11.15,11.15,23600.0,9.536,9.5445,9.536,9.536,23600.0
2010-04-06 12:15:00,11.15,11.17,11.15,11.16,32200.0,9.536,9.5531,9.536,9.5445,32200.0
2010-04-06 12:20:00,11.17,11.17,11.16,11.16,9000.0,9.5531,9.5531,9.5445,9.5445,9000.0
2010-04-06 12:25:00,11.17,11.17,11.16,11.16,18900.0,9.5531,9.5531,9.5445,9.5445,18900.0
2010-04-06 12:30:00,11.16,11.17,11.16,11.17,21000.0,9.5445,9.5531,9.5445,9.5531,21000.0
2010-04-06 12:35:00,11.17,11.18,11.16,11.18,30300.0,9.5531,9.5616,9.5445,9.5616,30300.0
2010-04-06 12:40:00,11.18,11.2,11.18,11.2,71400.0,9.5616,9.5788,9.5616,9.5788,71400.0
2010-04-06 12:45:00,11.19,11.19,11.19,11.19,5500.0,9.5702,9.5702,9.5702,9.5702,5500.0
2010-04-06 12:50:00,11.2,11.21,11.19,11.21,56400.0,9.5788,9.5873,9.5702,9.5873,56400.0
2010-04-06 12:55:00,11.21,11.22,11.2,11.22,17500.0,9.5873,9.5959,9.5788,9.5959,17500.0
2010-04-06 13:00:00,11.22,11.25,11.21,11.25,50900.0,9.5959,9.6215,9.5873,9.6215,50900.0
2010-04-06 13:05:00,11.24,11.25,11.24,11.25,38400.0,9.613,9.6215,9.613,9.6215,38400.0
2010-04-06 13:10:00,11.25,11.25,11.24,11.24,20700.0,9.6215,9.6215,9.613,9.613,20700.0
2010-04-06 13:15:00,11.25,11.25,11.23,11.23,35400.0,9.6215,9.6215,9.6044,9.6044,35400.0
2010-04-06 13:20:00,11.24,11.25,11.22,11.23,59200.0,9.613,9.6215,9.5959,9.6044,59200.0
2010-04-06 13:25:00,11.23,11.23,11.22,11.22,23400.0,9.6044,9.6044,9.5959,9.5959,23400.0
2010-04-06 13:30:00,11.23,11.23,11.21,11.22,48400.0,9.6044,9.6044,9.5873,9.5959,48400.0
2010-04-06 13:35:00,11.21,11.22,11.21,11.22,30200.0,9.5873,9.5959,9.5873,9.5959,30200.0
2010-04-06 13:40:00,11.21,11.23,11.21,11.23,43600.0,9.5873,9.6044,9.5873,9.6044,43600.0
2010-04-06 13:45:00,11.23,11.23,11.2,11.2,43700.0,9.6044,9.6044,9.5788,9.5788,43700.0
2010-04-06 13:50:00,11.21,11.21,11.18,11.18,16800.0,9.5873,9.5873,9.5616,9.5616,16800.0
2010-04-06 13:55:00,11.18,11.19,11.15,11.16,63400.0,9.5616,9.5702,9.536,9.5445,63400.0
2010-04-06 14:00:00,11.17,11.18,11.16,11.18,22500.0,9.5531,9.5616,9.5445,9.5616,22500.0
2010-04-06 14:05:00,11.18,11.18,11.16,11.17,22800.0,9.5616,9.5616,9.5445,9.5531,22800.0
2010-04-06 14:10:00,11.17,11.18,11.16,11.16,51200.0,9.5531,9.5616,9.5445,9.5445,51200.0
2010-04-06 14:15:00,11.16,11.17,11.16,11.16,18800.0,9.5445,9.5531,9.5445,9.5445,18800.0
2010-04-06 14:20:00,11.17,11.18,11.16,11.17,69600.0,9.5531,9.5616,9.5445,9.5531,69600.0
2010-04-06 14:25:00,11.17,11.18,11.16,11.16,58300.0,9.5531,9.5616,9.5445,9.5445,58300.0
2010-04-06 14:30:00,11.16,11.17,11.15,11.17,29300.0,9.5445,9.5531,9.536,9.5531,29300.0
2010-04-06 14:35:00,11.17,11.19,11.16,11.18,47400.0,9.5531,9.5702,9.5445,9.5616,47400.0
2010-04-06 14:40:00,11.18,11.19,11.17,11.17,31100.0,9.5616,9.5702,9.5531,9.5531,31100.0
2010-04-06 14:45:00,11.17,11.18,11.16,11.16,36000.0,9.5531,9.5616,9.5445,9.5445,36000.0
2010-04-06 14:50:00,11.16,11.17,11.15,11.15,33100.0,9.5445,9.5531,9.536,9.536,33100.0
2010-04-06 14:55:00,11.15,11.16,11.15,11.15,24100.0,9.536,9.5445,9.536,9.536,24100.0
2010-04-06 15:00:00,11.15,11.17,11.15,11.16,43600.0,9.536,9.5531,9.536,9.5445,43600.0
2010-04-06 15:05:00,11.17,11.17,11.16,11.16,77100.0,9.5531,9.5531,9.5445,9.5445,77100.0
2010-04-06 15:10:00,11.16,11.17,11.12,11.12,196900.0,9.5445,9.5531,9.5103,9.5103,196900.0
2010-04-06 15:15:00,11.12,11.16,11.12,11.16,85200.0,9.5103,9.5445,9.5103,9.5445,85200.0
2010-04-06 15:20:00,11.16,11.16,11.15,11.16,29100.0,9.5445,9.5445,9.536,9.5445,29100.0
2010-04-06 15:25:00,11.15,11.16,11.15,11.16,37800.0,9.536,9.5445,9.536,9.5445,37800.0
2010-04-06 15:30:00,11.16,11.16,11.15,11.16,36200.0,9.5445,9.5445,9.536,9.5445,36200.0
2010-04-06 15:35:00,11.15,11.16,11.15,11.16,80700.0,9.536,9.5445,9.536,9.5445,80700.0
2010-04-06 15:40:00,11.16,11.16,11.15,11.15,126500.0,9.5445,9.5445,9.536,9.536,126500.0
2010-04-06 15:45:00,11.15,11.16,11.14,11.15,242900.0,9.536,9.5445,9.5274,9.536,242900.0
2010-04-06 15:50:00,11.14,11.15,11.14,11.14,126000.0,9.5274,9.536,9.5274,9.5274,126000.0
2010-04-06 15:55:00,11.14,11.15,11.14,11.15,229600.0,9.5274,9.536,9.5274,9.536,229600.0
2010-04-07 09:30:00,11.15,11.15,11.04,11.06,123600.0,9.536,9.536,9.4419,9.459,123600.0
2010-04-07 09:35:00,11.05,11.13,11.01,11.13,181400.0,9.4505,9.5189,9.4163,9.5189,181400.0
2010-04-07 09:40:00,11.13,11.16,11.09,11.16,137500.0,9.5189,9.5445,9.4847,9.5445,137500.0
2010-04-07 09:45:00,11.16,11.17,11.06,11.06,201200.0,9.5445,9.5531,9.459,9.459,201200.0
2010-04-07 09:50:00,11.05,11.12,11.03,11.11,220100.0,9.4505,9.5103,9.4334,9.5018,220100.0
2010-04-07 09:55:00,11.11,11.11,11.1,11.1,29800.0,9.5018,9.5018,9.4932,9.4932,29800.0
2010-04-07 10:00:00,11.1,11.11,11.06,11.08,187200.0,9.4932,9.5018,9.459,9.4761,187200.0
2010-04-07 10:05:00,11.08,11.12,11.07,11.08,158300.0,9.4761,9.5103,9.4676,9.4761,158300.0
2010-04-07 10:10:00,11.08,11.1,11.08,11.08,71000.0,9.4761,9.4932,9.4761,9.4761,71000.0
2010-04-07 10:15:00,11.08,11.11,11.05,11.07,136800.0,9.4761,9.5018,9.4505,9.4676,136800.0
2010-04-07 10:20:00,11.07,11.08,11.02,11.03,195300.0,9.4676,9.4761,9.4248,9.4334,195300.0
2010-04-07 10:25:00,11.03,11.04,11.02,11.03,36400.0,9.4334,9.4419,9.4248,9.4334,36400.0
2010-04-07 10:30:00,11.03,11.05,11.0,11.05,97600.0,9.4334,9.4505,9.4077,9.4505,97600.0
2010-04-07 10:35:00,11.04,11.06,11.02,11.02,91500.0,9.4419,9.459,9.4248,9.4248,91500.0
2010-04-07 10:40:00,11.02,11.03,11.0,11.02,109200.0,9.4248,9.4334,9.4077,9.4248,109200.0
2010-04-07 10:45:00,11.02,11.03,11.01,11.02,56300.0,9.4248,9.4334,9.4163,9.4248,56300.0
2010-04-07 10:50:00,11.01,11.02,11.01,11.02,43000.0,9.4163,9.4248,9.4163,9.4248,43000.0
2010-04-07 10:55:00,11.02,11.02,10.99,11.0,80200.0,9.4248,9.4248,9.3992,9.4077,80200.0
2010-04-07 11:00:00,11.0,11.05,11.0,11.05,72400.0,9.4077,9.4505,9.4077,9.4505,72400.0
2010-04-07 11:05:00,11.05,11.05,11.03,11.05,109500.0,9.4505,9.4505,9.4334,9.4505,109500.0
2010-04-07 11:10:00,11.05,11.06,11.03,11.05,51900.0,9.4505,9.459,9.4334,9.4505,51900.0
2010-04-07 11:15:00,11.05,11.06,11.04,11.06,40500.0,9.4505,9.459,9.4419,9.459,40500.0
2010-04-07 11:20:00,11.06,11.06,11.03,11.03,55000.0,9.459,9.459,9.4334,9.4334,55000.0
2010-04-07 11:25:00,11.03,11.04,11.02,11.04,21600.0,9.4334,9.4419,9.4248,9.4419,21600.0
2010-04-07 11:30:00,11.04,11.04,11.01,11.02,43700.0,9.4419,9.4419,9.4163,9.4248,43700.0
2010-04-07 11:35:00,11.02,11.03,11.0,11.0,112200.0,9.4248,9.4334,9.4077,9.4077,112200.0
2010-04-07 11:40:00,11.01,11.02,10.98,11.01,111000.0,9.4163,9.4248,9.3906,9.4163,111000.0
2010-04-07 11:45:00,11.02,11.03,11.01,11.02,12700.0,9.4248,9.4334,9.4163,9.4248,12700.0
2010-04-07 11:50:00,11.02,11.03,11.02,11.03,20800.0,9.4248,9.4334,9.4248,9.4334,20800.0
2010-04-07 11:55:00,11.03,11.04,11.02,11.03,20200.0,9.4334,9.4419,9.4248,9.4334,20200.0
2010-04-07 12:00:00,11.02,11.04,11.02,11.04,38800.0,9.4248,9.4419,9.4248,9.4419,38800.0
2010-04-07 12:05:00,11.03,11.05,11.03,11.05,11500.0,9.4334,9.4505,9.4334,9.4505,11500.0
2010-04-07 12:10:00,11.05,11.06,11.04,11.06,77100.0,9.4505,9.459,9.4419,9.459,77100.0
2010-04-07 12:15:00,11.06,11.07,11.05,11.06,42800.0,9.459,9.4676,9.4505,9.459,42800.0
2010-04-07 12:20:00,11.06,11.08,11.06,11.07,27600.0,9.459,9.4761,9.459,9.4676,27600.0
2010-04-07 12:25:00,11.08,11.08,11.06,11.08,102100.0,9.4761,9.4761,9.459,9.4761,102100.0
2010-04-07 12:30:00,11.07,11.08,11.05,11.06,56200.0,9.4676,9.4761,9.4505,9.459,56200.0
2010-04-07 12:35:00,11.06,11.07,11.03,11.03,202100.0,9.459,9.4676,9.4334,9.4334,202100.0
2010-04-07 12:40:00,11.03,11.04,11.02,11.02,44800.0,9.4334,9.4419,9.4248,9.4248,44800.0
2010-04-07 12:45:00,11.03,11.03,11.02,11.02,12900.0,9.4334,9.4334,9.4248,9.4248,12900.0
2010-04-07 12:50:00,11.03,11.04,11.02,11.03,38800.0,9.4334,9.4419,9.4248,9.4334,38800.0
2010-04-07 12:55:00,11.04,11.04,10.99,11.03,213900.0,9.4419,9.4419,9.3992,9.4334,213900.0
2010-04-07 13:00:00,11.02,11.03,11.01,11.02,114800.0,9.4248,9.4334,9.4163,9.4248,114800.0
2010-04-07 13:05:00,11.01,11.03,11.01,11.02,96300.0,9.4163,9.4334,9.4163,9.4248,96300.0
2010-04-07 13:10:00,11.02,11.03,11.0,11.01,75200.0,9.4248,9.4334,9.4077,9.4163,75200.0
2010-04-07 13:15:00,11.01,11.03,11.01,11.03,17700.0,9.4163,9.4334,9.4163,9.4334,17700.0
2010-04-07 13:20:00,11.03,11.04,11.03,11.03,10700.0,9.4334,9.4419,9.4334,9.4334,10700.0
2010-04-07 13:25:00,11.03,11.04,11.03,11.03,14300.0,9.4334,9.4419,9.4334,9.4334,14300.0
2010-04-07 13:30:00,11.03,11.04,11.03,11.03,29900.0,9.4334,9.4419,9.4334,9.4334,29900.0
2010-04-07 13:35:00,11.03,11.03,11.01,11.01,31200.0,9.4334,9.4334,9.4163,9.4163,31200.0
2010-04-07 13:40:00,11.0,11.01,10.97,10.99,82600.0,9.4077,9.4163,9.382,9.3992,82600.0
2010-04-07 13:45:00,10.98,10.99,10.98,10.98,15000.0,9.3906,9.3992,9.3906,9.3906,15000.0
2010-04-07 13:50:00,11.0,11.02,10.99,11.01,44800.0,9.4077,9.4248,9.3992,9.4163,44800.0
2010-04-07 13:55:00,11.0,11.02,11.0,11.0,47400.0,9.4077,9.4248,9.4077,9.4077,47400.0
2010-04-07 14:00:00,11.0,11.01,10.99,11.0,37700.0,9.4077,9.4163,9.3992,9.4077,37700.0
2010-04-07 14:05:00,10.99,11.01,10.99,10.99,35600.0,9.3992,9.4163,9.3992,9.3992,35600.0
2010-04-07 14:10:00,11.0,11.01,10.98,10.99,49400.0,9.4077,9.4163,9.3906,9.3992,49400.0
2010-04-07 14:15:00,10.98,11.0,10.98,11.0,41000.0,9.3906,9.4077,9.3906,9.4077,41000.0
2010-04-07 14:20:00,11.0,11.0,10.97,10.97,60200.0,9.4077,9.4077,9.382,9.382,60200.0
2010-04-07 14:25:00,10.97,10.99,10.96,10.97,240500.0,9.382,9.3992,9.3735,9.382,240500.0
2010-04-07 14:30:00,10.97,10.98,10.97,10.98,45700.0,9.382,9.3906,9.382,9.3906,45700.0
2010-04-07 14:35:00,10.97,10.98,10.97,10.98,29100.0,9.382,9.3906,9.382,9.3906,29100.0
2010-04-07 14:40:00,10.97,10.98,10.94,10.94,96500.0,9.382,9.3906,9.3564,9.3564,96500.0
2010-04-07 14:45:00,10.95,10.95,10.93,10.93,59100.0,9.3649,9.3649,9.3478,9.3478,59100.0
2010-04-07 14:50:00,10.93,10.93,10.9,10.9,78800.0,9.3478,9.3478,9.3222,9.3222,78800.0
2010-04-07 14:55:00,10.9,10.91,10.88,10.88,87800.0,9.3222,9.3307,9.3051,9.3051,87800.0
2010-04-07 15:00:00,10.89,10.89,10.83,10.85,305400.0,9.3136,9.3136,9.2623,9.2794,305400.0
2010-04-07 15:05:00,10.84,10.85,10.82,10.82,96300.0,9.2709,9.2794,9.2538,9.2538,96300.0
2010-04-07 15:10:00,10.82,10.82,10.79,10.79,125900.0,9.2538,9.2538,9.2281,9.2281,125900.0
2010-04-07 15:15:00,10.79,10.85,10.78,10.84,162700.0,9.2281,9.2794,9.2196,9.2709,162700.0
2010-04-07 15:20:00,10.84,10.84,10.79,10.79,158600.0,9.2709,9.2709,9.2281,9.2281,158600.0
2010-04-07 15:25:00,10.8,10.8,10.77,10.77,112000.0,9.2367,9.2367,9.211,9.211,112000.0
2010-04-07 15:30:00,10.78,10.84,10.77,10.82,377200.0,9.2196,9.2709,9.211,9.2538,377200.0
2010-04-07 15:35:00,10.82,10.82,10.79,10.8,154300.0,9.2538,9.2538,9.2281,9.2367,154300.0
2010-04-07 15:40:00,10.81,10.81,10.78,10.79,196700.0,9.2452,9.2452,9.2196,9.2281,196700.0
2010-04-07 15:45:00,10.79,10.84,10.79,10.83,163900.0,9.2281,9.2709,9.2281,9.2623,163900.0
2010-04-07 15:50:00,10.83,10.86,10.83,10.86,260500.0,9.2623,9.288,9.2623,9.288,260500.0
2010-04-07 15:55:00,10.85,10.9,10.85,10.88,760500.0,9.2794,9.3222,9.2794,9.3051,760500.0
2010-04-08 09:30:00,10.87,10.87,10.82,10.86,39600.0,9.2965,9.2965,9.2538,9.288,39600.0
2010-04-08 09:35:00,10.86,10.9,10.84,10.89,112000.0,9.288,9.3222,9.2709,9.3136,112000.0
2010-04-08 09:40:00,10.89,10.9,10.79,10.82,162600.0,9.3136,9.3222,9.2281,9.2538,162600.0
2010-04-08 09:45:00,10.82,10.88,10.82,10.86,99300.0,9.2538,9.3051,9.2538,9.288,99300.0
2010-04-08 09:50:00,10.87,10.87,10.77,10.78,86700.0,9.2965,9.2965,9.211,9.2196,86700.0
2010-04-08 09:55:00,10.78,10.8,10.77,10.79,49600.0,9.2196,9.2367,9.211,9.2281,49600.0
2010-04-08 10:00:00,10.79,10.8,10.72,10.72,218900.0,9.2281,9.2367,9.1682,9.1682,218900.0
2010-04-08 10:05:00,10.73,10.75,10.71,10.72,154300.0,9.1768,9.1939,9.1597,9.1682,154300.0
2010-04-08 10:10:00,10.72,10.75,10.71,10.72,97800.0,9.1682,9.1939,9.1597,9.1682,97800.0
2010-04-08 10:15:00,10.71,10.72,10.7,10.72,71100.0,9.1597,9.1682,9.1511,9.1682,71100.0
2010-04-08 10:20:00,10.72,10.76,10.71,10.75,91700.0,9.1682,9.2024,9.1597,9.1939,91700.0
2010-04-08 10:25:00,10.76,10.8,10.76,10.78,89600.0,9.2024,9.2367,9.2024,9.2196,89600.0
2010-04-08 10:30:00,10.78,10.83,10.78,10.82,56000.0,9.2196,9.2623,9.2196,9.2538,56000.0
2010-04-08 10:35:00,10.82,10.82,10.77,10.77,57300.0,9.2538,9.2538,9.211,9.211,57300.0
2010-04-08 10:40:00,10.78,10.78,10.74,10.75,68900.0,9.2196,9.2196,9.1853,9.1939,68900.0
2010-04-08 10:45:00,10.74,10.74,10.73,10.74,37400.0,9.1853,9.1853,9.1768,9.1853,37400.0
2010-04-08 10:50:00,10.74,10.75,10.73,10.75,24900.0,9.1853,9.1939,9.1768,9.1939,24900.0
2010-04-08 10:55:00,10.74,10.77,10.73,10.76,164800.0,9.1853,9.211,9.1768,9.2024,164800.0
2010-04-08 11:00:00,10.76,10.79,10.76,10.78,50200.0,9.2024,9.2281,9.2024,9.2196,50200.0
2010-04-08 11:05:00,10.78,10.78,10.76,10.76,39200.0,9.2196,9.2196,9.2024,9.2024,39200.0
2010-04-08 11:10:00,10.76,10.76,10.74,10.74,19800.0,9.2024,9.2024,9.1853,9.1853,19800.0
2010-04-08 11:15:00,10.74,10.75,10.74,10.74,36700.0,9.1853,9.1939,9.1853,9.1853,36700.0
2010-04-08 11:20:00,10.75,10.75,10.73,10.74,46800.0,9.1939,9.1939,9.1768,9.1853,46800.0
2010-04-08 11:25:00,10.74,10.75,10.73,10.73,45000.0,9.1853,9.1939,9.1768,9.1768,45000.0
2010-04-08 11:30:00,10.73,10.75,10.73,10.74,33100.0,9.1768,9.1939,9.1768,9.1853,33100.0
2010-04-08 11:35:00,10.74,10.77,10.74,10.76,80100.0,9.1853,9.211,9.1853,9.2024,80100.0
2010-04-08 11:40:00,10.76,10.78,10.76,10.78,19900.0,9.2024,9.2196,9.2024,9.2196,19900.0
2010-04-08 11:45:00,10.78,10.79,10.73,10.77,194800.0,9.2196,9.2281,9.1768,9.211,194800.0
2010-04-08 11:50:00,10.77,10.8,10.75,10.8,167100.0,9.211,9.2367,9.1939,9.2367,167100.0
2010-04-08 11:55:00,10.8,10.84,10.79,10.84,258900.0,9.2367,9.2709,9.2281,9.2709,258900.0
2010-04-08 12:00:00,10.83,10.84,10.82,10.82,79500.0,9.2623,9.2709,9.2538,9.2538,79500.0
2010-04-08 12:05:00,10.82,10.83,10.82,10.83,35300.0,9.2538,9.2623,9.2538,9.2623,35300.0
2010-04-08 12:10:00,10.82,10.83,10.79,10.83,118300.0,9.2538,9.2623,9.2281,9.2623,118300.0
2010-04-08 12:15:00,10.83,10.83,10.82,10.82,6800.0,9.2623,9.2623,9.2538,9.2538,6800.0
2010-04-08 12:20:00,10.82,10.83,10.82,10.82,48800.0,9.2538,9.2623,9.2538,9.2538,48800.0
2010-04-08 12:25:00,10.83,10.84,10.82,10.83,70300.0,9.2623,9.2709,9.2538,9.2623,70300.0
2010-04-08 12:30:00,10.83,10.83,10.81,10.81,40300.0,9.2623,9.2623,9.2452,9.2452,40300.0
2010-04-08 12:35:00,10.81,10.81,10.78,10.79,99800.0,9.2452,9.2452,9.2196,9.2281,99800.0
2010-04-08 12:40:00,10.79,10.79,10.76,10.76,59700.0,9.2281,9.2281,9.2024,9.2024,59700.0
2010-04-08 12:45:00,10.77,10.8,10.76,10.8,69800.0,9.211,9.2367,9.2024,9.2367,69800.0
2010-04-08 12:50:00,10.8,10.8,10.76,10.77,38400.0,9.2367,9.2367,9.2024,9.211,38400.0
2010-04-08 12:55:00,10.77,10.77,10.75,10.76,25800.0,9.211,9.211,9.1939,9.2024,25800.0
2010-04-08 13:00:00,10.76,10.78,10.75,10.78,42300.0,9.2024,9.2196,9.1939,9.2196,42300.0
2010-04-08 13:05:00,10.78,10.79,10.78,10.78,30200.0,9.2196,9.2281,9.2196,9.2196,30200.0
2010-04-08 13:10:00,10.77,10.78,10.76,10.76,22000.0,9.211,9.2196,9.2024,9.2024,22000.0
2010-04-08 13:15:00,10.77,10.78,10.77,10.77,19200.0,9.211,9.2196,9.211,9.211,19200.0
2010-04-08 13:20:00,10.78,10.78,10.77,10.78,12300.0,9.2196,9.2196,9.211,9.2196,12300.0
2010-04-08 13:25:00,10.77,10.79,10.77,10.78,10200.0,9.211,9.2281,9.211,9.2196,10200.0
2010-04-08 13:30:00,10.79,10.8,10.78,10.8,40800.0,9.2281,9.2367,9.2196,9.2367,40800.0
2010-04-08 13:35:00,10.79,10.82,10.78,10.82,102100.0,9.2281,9.2538,9.2196,9.2538,102100.0
2010-04-08 13:40:00,10.81,10.83,10.8,10.82,64400.0,9.2452,9.2623,9.2367,9.2538,64400.0
2010-04-08 13:45:00,10.82,10.83,10.82,10.83,66900.0,9.2538,9.2623,9.2538,9.2623,66900.0
2010-04-08 13:50:00,10.82,10.83,10.76,10.76,66200.0,9.2538,9.2623,9.2024,9.2024,66200.0
2010-04-08 13:55:00,10.76,10.77,10.73,10.76,50000.0,9.2024,9.211,9.1768,9.2024,50000.0
2010-04-08 14:00:00,10.76,10.77,10.76,10.76,30500.0,9.2024,9.211,9.2024,9.2024,30500.0
2010-04-08 14:05:00,10.77,10.78,10.76,10.78,20000.0,9.211,9.2196,9.2024,9.2196,20000.0
2010-04-08 14:10:00,10.78,10.78,10.76,10.77,27000.0,9.2196,9.2196,9.2024,9.211,27000.0
2010-04-08 14:15:00,10.78,10.79,10.77,10.79,56300.0,9.2196,9.2281,9.211,9.2281,56300.0
2010-04-08 14:20:00,10.79,10.8,10.78,10.78,53700.0,9.2281,9.2367,9.2196,9.2196,53700.0
2010-04-08 14:25:00,10.78,10.82,10.78,10.82,45300.0,9.2196,9.2538,9.2196,9.2538,45300.0
2010-04-08 14:30:00,10.82,10.84,10.82,10.84,38400.0,9.2538,9.2709,9.2538,9.2709,38400.0
2010-04-08 14:35:00,10.83,10.85,10.83,10.85,29600.0,9.2623,9.2794,9.2623,9.2794,29600.0
2010-04-08 14:40:00,10.85,10.88,10.84,10.88,42900.0,9.2794,9.3051,9.2709,9.3051,42900.0
2010-04-08 14:45:00,10.87,10.94,10.86,10.94,305900.0,9.2965,9.3564,9.288,9.3564,305900.0
2010-04-08 14:50:00,10.94,10.95,10.93,10.94,54900.0,9.3564,9.3649,9.3478,9.3564,54900.0
2010-04-08 14:55:00,10.94,10.95,10.92,10.93,84400.0,9.3564,9.3649,9.3393,9.3478,84400.0
2010-04-08 15:00:00,10.94,10.94,10.91,10.91,41900.0,9.3564,9.3564,9.3307,9.3307,41900.0
2010-04-08 15:05:00,10.91,10.91,10.87,10.87,74900.0,9.3307,9.3307,9.2965,9.2965,74900.0
2010-04-08 15:10:00,10.87,10.88,10.86,10.88,26700.0,9.2965,9.3051,9.288,9.3051,26700.0
2010-04-08 15:15:00,10.87,10.88,10.87,10.88,15700.0,9.2965,9.3051,9.2965,9.3051,15700.0
2010-04-08 15:20:00,10.88,10.92,10.88,10.9,167200.0,9.3051,9.3393,9.3051,9.3222,167200.0
2010-04-08 15:25:00,10.89,10.9,10.88,10.89,9900.0,9.3136,9.3222,9.3051,9.3136,9900.0
2010-04-08 15:30:00,10.89,10.92,10.88,10.92,79900.0,9.3136,9.3393,9.3051,9.3393,79900.0
2010-04-08 15:35:00,10.91,10.94,10.9,10.94,138700.0,9.3307,9.3564,9.3222,9.3564,138700.0
2010-04-08 15:40:00,10.94,10.96,10.93,10.95,88700.0,9.3564,9.3735,9.3478,9.3649,88700.0
2010-04-08 15:45:00,10.95,10.97,10.94,10.94,163100.0,9.3649,9.382,9.3564,9.3564,163100.0
2010-04-08 15:50:00,10.94,10.95,10.89,10.9,138500.0,9.3564,9.3649,9.3136,9.3222,138500.0
2010-04-08 15:55:00,10.89,10.9,10.88,10.9,266600.0,9.3136,9.3222,9.3051,9.3222,266600.0
2010-04-09 09:30:00,10.93,10.96,10.91,10.95,45500.0,9.3478,9.3735,9.3307,9.3649,45500.0
2010-04-09 09:35:00,10.95,10.98,10.91,10.96,64500.0,9.3649,9.3906,9.3307,9.3735,64500.0
2010-04-09 09:40:00,10.96,10.97,10.95,10.96,23100.0,9.3735,9.382,9.3649,9.3735,23100.0
2010-04-09 09:45:00,10.95,10.96,10.94,10.95,39200.0,9.3649,9.3735,9.3564,9.3649,39200.0
2010-04-09 09:50:00,10.96,10.97,10.93,10.97,70200.0,9.3735,9.382,9.3478,9.382,70200.0
2010-04-09 09:55:00,10.96,11.0,10.95,11.0,95000.0,9.3735,9.4077,9.3649,9.4077,95000.0
2010-04-09 10:00:00,10.99,11.03,10.99,11.01,76000.0,9.3992,9.4334,9.3992,9.4163,76000.0
2010-04-09 10:05:00,11.01,11.01,10.99,11.0,73700.0,9.4163,9.4163,9.3992,9.4077,73700.0
2010-04-09 10:10:00,11.01,11.01,10.98,10.99,42300.0,9.4163,9.4163,9.3906,9.3992,42300.0
2010-04-09 10:15:00,10.99,11.0,10.98,11.0,38000.0,9.3992,9.4077,9.3906,9.4077,38000.0
2010-04-09 10:20:00,11.0,11.01,10.98,11.01,53900.0,9.4077,9.4163,9.3906,9.4163,53900.0
2010-04-09 10:25:00,11.0,11.01,10.96,10.97,119100.0,9.4077,9.4163,9.3735,9.382,119100.0
2010-04-09 10:30:00,10.97,11.0,10.96,10.98,128600.0,9.382,9.4077,9.3735,9.3906,128600.0
2010-04-09 10:35:00,10.98,10.98,10.94,10.95,76800.0,9.3906,9.3906,9.3564,9.3649,76800.0
2010-04-09 10:40:00,10.95,10.98,10.94,10.97,62900.0,9.3649,9.3906,9.3564,9.382,62900.0
2010-04-09 10:45:00,10.98,11.03,10.98,11.03,85100.0,9.3906,9.4334,9.3906,9.4334,85100.0
2010-04-09 10:50:00,11.03,11.03,11.01,11.02,62700.0,9.4334,9.4334,9.4163,9.4248,62700.0
2010-04-09 10:55:00,11.02,11.03,10.95,10.99,120900.0,9.4248,9.4334,9.3649,9.3992,120900.0
2010-04-09 11:00:00,10.98,11.02,10.97,11.0,146000.0,9.3906,9.4248,9.382,9.4077,146000.0
2010-04-09 11:05:00,11.0,11.01,10.97,10.98,100400.0,9.4077,9.4163,9.382,9.3906,100400.0
2010-04-09 11:10:00,10.98,11.02,10.97,10.98,533200.0,9.3906,9.4248,9.382,9.3906,533200.0
2010-04-09 11:15:00,10.98,10.99,10.96,10.99,60300.0,9.3906,9.3992,9.3735,9.3992,60300.0
2010-04-09 11:20:00,10.99,11.0,10.98,11.0,32800.0,9.3992,9.4077,9.3906,9.4077,32800.0
2010-04-09 11:25:00,10.99,11.01,10.99,11.01,32800.0,9.3992,9.4163,9.3992,9.4163,32800.0
2010-04-09 11:30:00,11.01,11.02,11.0,11.01,32100.0,9.4163,9.4248,9.4077,9.4163,32100.0
2010-04-09 11:35:00,11.01,11.03,11.0,11.03,43700.0,9.4163,9.4334,9.4077,9.4334,43700.0
2010-04-09 11:40:00,11.03,11.03,11.02,11.03,22000.0,9.4334,9.4334,9.4248,9.4334,22000.0
2010-04-09 11:45:00,11.03,11.08,11.03,11.08,124100.0,9.4334,9.4761,9.4334,9.4761,124100.0
2010-04-09 11:50:00,11.07,11.11,11.06,11.09,139200.0,9.4676,9.5018,9.459,9.4847,139200.0
2010-04-09 11:55:00,11.1,11.1,11.08,11.1,48700.0,9.4932,9.4932,9.4761,9.4932,48700.0
2010-04-09 12:00:00,11.09,11.1,11.09,11.09,19300.0,9.4847,9.4932,9.4847,9.4847,19300.0
2010-04-09 12:05:00,11.09,11.12,11.09,11.11,66100.0,9.4847,9.5103,9.4847,9.5018,66100.0
2010-04-09 12:10:00,11.1,11.13,11.1,11.13,96600.0,9.4932,9.5189,9.4932,9.5189,96600.0
2010-04-09 12:15:00,11.13,11.14,11.12,11.13,51100.0,9.5189,9.5274,9.5103,9.5189,51100.0
2010-04-09 12:20:00,11.13,11.14,11.12,11.12,13400.0,9.5189,9.5274,9.5103,9.5103,13400.0
2010-04-09 12:25:00,11.13,11.14,11.12,11.14,42700.0,9.5189,9.5274,9.5103,9.5274,42700.0
2010-04-09 12:30:00,11.13,11.14,11.12,11.13,53300.0,9.5189,9.5274,9.5103,9.5189,53300.0
2010-04-09 12:35:00,11.13,11.14,11.11,11.12,77200.0,9.5189,9.5274,9.5018,9.5103,77200.0
2010-04-09 12:40:00,11.12,11.13,11.12,11.12,21300.0,9.5103,9.5189,9.5103,9.5103,21300.0
2010-04-09 12:45:00,11.12,11.13,11.11,11.12,13100.0,9.5103,9.5189,9.5018,9.5103,13100.0
2010-04-09 12:50:00,11.11,11.12,11.07,11.07,19100.0,9.5018,9.5103,9.4676,9.4676,19100.0
2010-04-09 12:55:00,11.08,11.12,11.08,11.12,53000.0,9.4761,9.5103,9.4761,9.5103,53000.0
2010-04-09 13:00:00,11.11,11.12,11.1,11.1,37300.0,9.5018,9.5103,9.4932,9.4932,37300.0
2010-04-09 13:05:00,11.11,11.12,11.1,11.1,59600.0,9.5018,9.5103,9.4932,9.4932,59600.0
2010-04-09 13:10:00,11.1,11.12,11.1,11.11,61000.0,9.4932,9.5103,9.4932,9.5018,61000.0
2010-04-09 13:15:00,11.11,11.12,11.1,11.11,33700.0,9.5018,9.5103,9.4932,9.5018,33700.0
2010-04-09 13:20:00,11.11,11.12,11.1,11.1,61900.0,9.5018,9.5103,9.4932,9.4932,61900.0
2010-04-09 13:25:00,11.1,11.12,11.1,11.12,40900.0,9.4932,9.5103,9.4932,9.5103,40900.0
2010-04-09 13:30:00,11.11,11.12,11.11,11.12,11100.0,9.5018,9.5103,9.5018,9.5103,11100.0
2010-04-09 13:35:00,11.11,11.12,11.11,11.11,21200.0,9.5018,9.5103,9.5018,9.5018,21200.0
2010-04-09 13:40:00,11.12,11.12,11.11,11.11,15400.0,9.5103,9.5103,9.5018,9.5018,15400.0
2010-04-09 13:45:00,11.11,11.12,11.11,11.11,15300.0,9.5018,9.5103,9.5018,9.5018,15300.0
2010-04-09 13:50:00,11.11,11.12,11.1,11.1,31900.0,9.5018,9.5103,9.4932,9.4932,31900.0
2010-04-09 13:55:00,11.11,11.12,11.1,11.11,33800.0,9.5018,9.5103,9.4932,9.5018,33800.0
2010-04-09 14:00:00,11.11,11.11,11.1,11.1,33400.0,9.5018,9.5018,9.4932,9.4932,33400.0
2010-04-09 14:05:00,11.1,11.1,11.08,11.1,54900.0,9.4932,9.4932,9.4761,9.4932,54900.0
2010-04-09 14:10:00,11.1,11.1,11.08,11.08,50800.0,9.4932,9.4932,9.4761,9.4761,50800.0
2010-04-09 14:15:00,11.08,11.09,11.08,11.09,8700.0,9.4761,9.4847,9.4761,9.4847,8700.0
2010-04-09 14:20:00,11.08,11.08,11.06,11.06,31700.0,9.4761,9.4761,9.459,9.459,31700.0
2010-04-09 14:25:00,11.06,11.08,11.06,11.07,32500.0,9.459,9.4761,9.459,9.4676,32500.0
2010-04-09 14:30:00,11.07,11.08,11.06,11.08,38300.0,9.4676,9.4761,9.459,9.4761,38300.0
2010-04-09 14:35:00,11.07,11.08,11.06,11.08,37900.0,9.4676,9.4761,9.459,9.4761,37900.0
2010-04-09 14:40:00,11.07,11.08,11.07,11.07,10300.0,9.4676,9.4761,9.4676,9.4676,10300.0
2010-04-09 14:45:00,11.08,11.09,11.07,11.08,40000.0,9.4761,9.4847,9.4676,9.4761,40000.0
2010-04-09 14:50:00,11.08,11.09,11.08,11.09,18400.0,9.4761,9.4847,9.4761,9.4847,18400.0
2010-04-09 14:55:00,11.08,11.09,11.07,11.08,51100.0,9.4761,9.4847,9.4676,9.4761,51100.0
2010-04-09 15:00:00,11.08,11.09,11.08,11.09,38400.0,9.4761,9.4847,9.4761,9.4847,38400.0
2010-04-09 15:05:00,11.08,11.09,11.08,11.09,26600.0,9.4761,9.4847,9.4761,9.4847,26600.0
2010-04-09 15:10:00,11.09,11.09,11.08,11.08,14200.0,9.4847,9.4847,9.4761,9.4761,14200.0
2010-04-09 15:15:00,11.08,11.09,11.08,11.08,29300.0,9.4761,9.4847,9.4761,9.4761,29300.0
2010-04-09 15:20:00,11.08,11.09,11.08,11.08,43500.0,9.4761,9.4847,9.4761,9.4761,43500.0
2010-04-09 15:25:00,11.08,11.09,11.08,11.09,74000.0,9.4761,9.4847,9.4761,9.4847,74000.0
2010-04-09 15:30:00,11.09,11.12,11.08,11.11,251800.0,9.4847,9.5103,9.4761,9.5018,251800.0
2010-04-09 15:35:00,11.12,11.12,11.11,11.12,116700.0,9.5103,9.5103,9.5018,9.5103,116700.0
2010-04-09 15:40:00,11.12,11.14,11.11,11.14,141300.0,9.5103,9.5274,9.5018,9.5274,141300.0
2010-04-09 15:45:00,11.14,11.15,11.14,11.15,104600.0,9.5274,9.536,9.5274,9.536,104600.0
2010-04-09 15:50:00,11.15,11.16,11.14,11.15,214600.0,9.536,9.5445,9.5274,9.536,214600.0
2010-04-09 15:55:00,11.15,11.18,11.15,11.17,411400.0,9.536,9.5616,9.536,9.5531,411400.0
2010-04-12 09:30:00,11.25,11.3,11.16,11.16,123600.0,9.6215,9.6643,9.5445,9.5445,123600.0
2010-04-12 09:35:00,11.17,11.18,11.11,11.12,69000.0,9.5531,9.5616,9.5018,9.5103,69000.0
2010-04-12 09:40:00,11.12,11.22,11.12,11.2,47200.0,9.5103,9.5959,9.5103,9.5788,47200.0
2010-04-12 09:45:00,11.21,11.22,11.19,11.21,69000.0,9.5873,9.5959,9.5702,9.5873,69000.0
2010-04-12 09:50:00,11.21,11.23,11.11,11.12,177900.0,9.5873,9.6044,9.5018,9.5103,177900.0
2010-04-12 09:55:00,11.12,11.13,11.06,11.06,96700.0,9.5103,9.5189,9.459,9.459,96700.0
2010-04-12 10:00:00,11.07,11.1,11.05,11.09,113100.0,9.4676,9.4932,9.4505,9.4847,113100.0
2010-04-12 10:05:00,11.09,11.14,11.08,11.12,79700.0,9.4847,9.5274,9.4761,9.5103,79700.0
2010-04-12 10:10:00,11.13,11.17,11.12,11.15,68900.0,9.5189,9.5531,9.5103,9.536,68900.0
2010-04-12 10:15:00,11.14,11.15,11.07,11.08,62800.0,9.5274,9.536,9.4676,9.4761,62800.0
2010-04-12 10:20:00,11.09,11.12,11.08,11.11,41200.0,9.4847,9.5103,9.4761,9.5018,41200.0
2010-04-12 10:25:00,11.12,11.13,11.09,11.09,60300.0,9.5103,9.5189,9.4847,9.4847,60300.0
2010-04-12 10:30:00,11.1,11.1,11.08,11.09,116700.0,9.4932,9.4932,9.4761,9.4847,116700.0
2010-04-12 10:35:00,11.09,11.1,11.07,11.07,117100.0,9.4847,9.4932,9.4676,9.4676,117100.0
2010-04-12 10:40:00,11.08,11.1,11.07,11.1,125200.0,9.4761,9.4932,9.4676,9.4932,125200.0
2010-04-12 10:45:00,11.1,11.12,11.09,11.09,54500.0,9.4932,9.5103,9.4847,9.4847,54500.0
2010-04-12 10:50:00,11.1,11.1,11.08,11.09,21800.0,9.4932,9.4932,9.4761,9.4847,21800.0
2010-04-12 10:55:00,11.08,11.1,11.07,11.1,25200.0,9.4761,9.4932,9.4676,9.4932,25200.0
2010-04-12 11:00:00,11.1,11.13,11.09,11.12,103200.0,9.4932,9.5189,9.4847,9.5103,103200.0
2010-04-12 11:05:00,11.12,11.14,11.11,11.13,47400.0,9.5103,9.5274,9.5018,9.5189,47400.0
2010-04-12 11:10:00,11.13,11.13,11.11,11.12,46000.0,9.5189,9.5189,9.5018,9.5103,46000.0
2010-04-12 11:15:00,11.12,11.13,11.11,11.11,88600.0,9.5103,9.5189,9.5018,9.5018,88600.0
2010-04-12 11:20:00,11.11,11.13,11.11,11.13,21500.0,9.5018,9.5189,9.5018,9.5189,21500.0
2010-04-12 11:25:00,11.13,11.14,11.12,11.13,18800.0,9.5189,9.5274,9.5103,9.5189,18800.0
2010-04-12 11:30:00,11.13,11.13,11.1,11.11,45700.0,9.5189,9.5189,9.4932,9.5018,45700.0
2010-04-12 11:35:00,11.12,11.13,11.11,11.12,25500.0,9.5103,9.5189,9.5018,9.5103,25500.0
2010-04-12 11:40:00,11.12,11.13,11.11,11.12,26300.0,9.5103,9.5189,9.5018,9.5103,26300.0
2010-04-12 11:45:00,11.12,11.12,11.1,11.12,35700.0,9.5103,9.5103,9.4932,9.5103,35700.0
2010-04-12 11:50:00,11.12,11.12,11.11,11.12,15600.0,9.5103,9.5103,9.5018,9.5103,15600.0
2010-04-12 11:55:00,11.11,11.12,11.11,11.11,17400.0,9.5018,9.5103,9.5018,9.5018,17400.0
2010-04-12 12:00:00,11.12,11.13,11.12,11.12,13400.0,9.5103,9.5189,9.5103,9.5103,13400.0
2010-04-12 12:05:00,11.12,11.13,11.1,11.11,81300.0,9.5103,9.5189,9.4932,9.5018,81300.0
2010-04-12 12:10:00,11.11,11.13,11.1,11.13,36700.0,9.5018,9.5189,9.4932,9.5189,36700.0
2010-04-12 12:15:00,11.12,11.14,11.11,11.13,32300.0,9.5103,9.5274,9.5018,9.5189,32300.0
2010-04-12 12:20:00,11.13,11.13,11.11,11.12,40800.0,9.5189,9.5189,9.5018,9.5103,40800.0
2010-04-12 12:25:00,11.12,11.13,11.11,11.11,9900.0,9.5103,9.5189,9.5018,9.5018,9900.0
2010-04-12 12:30:00,11.12,11.12,11.11,11.11,6200.0,9.5103,9.5103,9.5018,9.5018,6200.0
2010-04-12 12:35:00,11.12,11.12,11.11,11.12,7100.0,9.5103,9.5103,9.5018,9.5103,7100.0
2010-04-12 12:40:00,11.11,11.12,11.11,11.12,4400.0,9.5018,9.5103,9.5018,9.5103,4400.0
2010-04-12 12:45:00,11.11,11.12,11.11,11.11,11900.0,9.5018,9.5103,9.5018,9.5018,11900.0
2010-04-12 12:50:00,11.11,11.12,11.11,11.11,28500.0,9.5018,9.5103,9.5018,9.5018,28500.0
2010-04-12 12:55:00,11.12,11.13,11.11,11.13,29900.0,9.5103,9.5189,9.5018,9.5189,29900.0
2010-04-12 13:00:00,11.12,11.14,11.12,11.13,15200.0,9.5103,9.5274,9.5103,9.5189,15200.0
2010-04-12 13:05:00,11.13,11.15,11.12,11.14,67200.0,9.5189,9.536,9.5103,9.5274,67200.0
2010-04-12 13:10:00,11.13,11.14,11.13,11.13,5800.0,9.5189,9.5274,9.5189,9.5189,5800.0
2010-04-12 13:15:00,11.14,11.15,11.13,11.14,27100.0,9.5274,9.536,9.5189,9.5274,27100.0
2010-04-12 13:20:00,11.14,11.15,11.13,11.13,32800.0,9.5274,9.536,9.5189,9.5189,32800.0
2010-04-12 13:25:00,11.14,11.15,11.13,11.13,72800.0,9.5274,9.536,9.5189,9.5189,72800.0
2010-04-12 13:30:00,11.14,11.16,11.13,11.14,47000.0,9.5274,9.5445,9.5189,9.5274,47000.0
2010-04-12 13:35:00,11.14,11.14,11.13,11.13,5500.0,9.5274,9.5274,9.5189,9.5189,5500.0
2010-04-12 13:40:00,11.14,11.14,11.11,11.12,50900.0,9.5274,9.5274,9.5018,9.5103,50900.0
2010-04-12 13:45:00,11.12,11.14,11.12,11.13,40500.0,9.5103,9.5274,9.5103,9.5189,40500.0
2010-04-12 13:50:00,11.13,11.14,11.11,11.11,37600.0,9.5189,9.5274,9.5018,9.5018,37600.0
2010-04-12 13:55:00,11.12,11.13,11.11,11.11,41300.0,9.5103,9.5189,9.5018,9.5018,41300.0
2010-04-12 14:00:00,11.12,11.13,11.1,11.11,42100.0,9.5103,9.5189,9.4932,9.5018,42100.0
2010-04-12 14:05:00,11.12,11.13,11.11,11.13,36800.0,9.5103,9.5189,9.5018,9.5189,36800.0
2010-04-12 14:10:00,11.13,11.14,11.12,11.13,34200.0,9.5189,9.5274,9.5103,9.5189,34200.0
2010-04-12 14:15:00,11.13,11.15,11.13,11.13,42300.0,9.5189,9.536,9.5189,9.5189,42300.0
2010-04-12 14:20:00,11.13,11.14,11.12,11.13,16200.0,9.5189,9.5274,9.5103,9.5189,16200.0
2010-04-12 14:25:00,11.14,11.14,11.13,11.13,7600.0,9.5274,9.5274,9.5189,9.5189,7600.0
2010-04-12 14:30:00,11.13,11.14,11.12,11.13,34100.0,9.5189,9.5274,9.5103,9.5189,34100.0
2010-04-12 14:35:00,11.12,11.14,11.12,11.14,43000.0,9.5103,9.5274,9.5103,9.5274,43000.0
2010-04-12 14:40:00,11.13,11.15,11.13,11.15,39500.0,9.5189,9.536,9.5189,9.536,39500.0
2010-04-12 14:45:00,11.15,11.15,11.13,11.14,107000.0,9.536,9.536,9.5189,9.5274,107000.0
2010-04-12 14:50:00,11.15,11.16,11.14,11.14,79700.0,9.536,9.5445,9.5274,9.5274,79700.0
2010-04-12 14:55:00,11.15,11.15,11.13,11.13,39100.0,9.536,9.536,9.5189,9.5189,39100.0
2010-04-12 15:00:00,11.14,11.15,11.13,11.14,32700.0,9.5274,9.536,9.5189,9.5274,32700.0
2010-04-12 15:05:00,11.13,11.16,11.12,11.15,35700.0,9.5189,9.5445,9.5103,9.536,35700.0
2010-04-12 15:10:00,11.15,11.16,11.15,11.16,14100.0,9.536,9.5445,9.536,9.5445,14100.0
2010-04-12 15:15:00,11.17,11.18,11.15,11.18,57800.0,9.5531,9.5616,9.536,9.5616,57800.0
2010-04-12 15:20:00,11.17,11.18,11.17,11.18,73100.0,9.5531,9.5616,9.5531,9.5616,73100.0
2010-04-12 15:25:00,11.18,11.2,11.17,11.2,123700.0,9.5616,9.5788,9.5531,9.5788,123700.0
2010-04-12 15:30:00,11.2,11.2,11.19,11.19,119600.0,9.5788,9.5788,9.5702,9.5702,119600.0
2010-04-12 15:35:00,11.2,11.25,11.19,11.25,286200.0,9.5788,9.6215,9.5702,9.6215,286200.0
2010-04-12 15:40:00,11.25,11.25,11.23,11.24,127900.0,9.6215,9.6215,9.6044,9.613,127900.0
2010-04-12 15:45:00,11.23,11.26,11.22,11.25,357700.0,9.6044,9.6301,9.5959,9.6215,357700.0
2010-04-12 15:50:00,11.25,11.26,11.21,11.21,195200.0,9.6215,9.6301,9.5873,9.5873,195200.0
2010-04-12 15:55:00,11.21,11.24,11.21,11.23,333800.0,9.5873,9.613,9.5873,9.6044,333800.0
2010-04-13 09:30:00,11.2,11.29,11.17,11.21,81400.0,9.5788,9.6557,9.5531,9.5873,81400.0
2010-04-13 09:35:00,11.23,11.24,11.19,11.22,59200.0,9.6044,9.613,9.5702,9.5959,59200.0
2010-04-13 09:40:00,11.21,11.28,11.2,11.27,45000.0,9.5873,9.6472,9.5788,9.6386,45000.0
2010-04-13 09:45:00,11.27,11.3,11.26,11.27,82100.0,9.6386,9.6643,9.6301,9.6386,82100.0
2010-04-13 09:50:00,11.27,11.28,11.26,11.27,79200.0,9.6386,9.6472,9.6301,9.6386,79200.0
2010-04-13 09:55:00,11.28,11.29,11.26,11.26,96300.0,9.6472,9.6557,9.6301,9.6301,96300.0
2010-04-13 10:00:00,11.27,11.27,11.26,11.27,65100.0,9.6386,9.6386,9.6301,9.6386,65100.0
2010-04-13 10:05:00,11.26,11.27,11.26,11.27,61800.0,9.6301,9.6386,9.6301,9.6386,61800.0
2010-04-13 10:10:00,11.27,11.29,11.27,11.28,43000.0,9.6386,9.6557,9.6386,9.6472,43000.0
2010-04-13 10:15:00,11.28,11.3,11.28,11.3,72900.0,9.6472,9.6643,9.6472,9.6643,72900.0
2010-04-13 10:20:00,11.29,11.3,11.28,11.28,76000.0,9.6557,9.6643,9.6472,9.6472,76000.0
2010-04-13 10:25:00,11.28,11.29,11.22,11.22,40300.0,9.6472,9.6557,9.5959,9.5959,40300.0
2010-04-13 10:30:00,11.22,11.23,11.2,11.22,73800.0,9.5959,9.6044,9.5788,9.5959,73800.0
2010-04-13 10:35:00,11.22,11.22,11.18,11.2,78600.0,9.5959,9.5959,9.5616,9.5788,78600.0
2010-04-13 10:40:00,11.21,11.23,11.2,11.23,40100.0,9.5873,9.6044,9.5788,9.6044,40100.0
2010-04-13 10:45:00,11.23,11.23,11.21,11.21,40700.0,9.6044,9.6044,9.5873,9.5873,40700.0
2010-04-13 10:50:00,11.22,11.24,11.2,11.23,98400.0,9.5959,9.613,9.5788,9.6044,98400.0
2010-04-13 10:55:00,11.23,11.26,11.23,11.26,84000.0,9.6044,9.6301,9.6044,9.6301,84000.0
2010-04-13 11:00:00,11.25,11.26,11.22,11.24,58700.0,9.6215,9.6301,9.5959,9.613,58700.0
2010-04-13 11:05:00,11.23,11.25,11.22,11.24,119100.0,9.6044,9.6215,9.5959,9.613,119100.0
2010-04-13 11:10:00,11.24,11.26,11.23,11.25,57500.0,9.613,9.6301,9.6044,9.6215,57500.0
2010-04-13 11:15:00,11.26,11.26,11.25,11.25,20200.0,9.6301,9.6301,9.6215,9.6215,20200.0
2010-04-13 11:20:00,11.26,11.26,11.24,11.24,115500.0,9.6301,9.6301,9.613,9.613,115500.0
2010-04-13 11:25:00,11.24,11.25,11.24,11.24,41800.0,9.613,9.6215,9.613,9.613,41800.0
2010-04-13 11:30:00,11.24,11.26,11.24,11.24,64500.0,9.613,9.6301,9.613,9.613,64500.0
2010-04-13 11:35:00,11.24,11.25,11.23,11.24,41100.0,9.613,9.6215,9.6044,9.613,41100.0
2010-04-13 11:40:00,11.24,11.25,11.23,11.24,42400.0,9.613,9.6215,9.6044,9.613,42400.0
2010-04-13 11:45:00,11.24,11.24,11.23,11.23,64700.0,9.613,9.613,9.6044,9.6044,64700.0
2010-04-13 11:50:00,11.23,11.24,11.16,11.16,73100.0,9.6044,9.613,9.5445,9.5445,73100.0
2010-04-13 11:55:00,11.16,11.17,11.14,11.14,24000.0,9.5445,9.5531,9.5274,9.5274,24000.0
2010-04-13 12:00:00,11.15,11.16,11.14,11.15,55400.0,9.536,9.5445,9.5274,9.536,55400.0
2010-04-13 12:05:00,11.15,11.15,11.13,11.13,103100.0,9.536,9.536,9.5189,9.5189,103100.0
2010-04-13 12:10:00,11.13,11.13,11.12,11.13,70600.0,9.5189,9.5189,9.5103,9.5189,70600.0
2010-04-13 12:15:00,11.12,11.14,11.12,11.14,120600.0,9.5103,9.5274,9.5103,9.5274,120600.0
2010-04-13 12:20:00,11.13,11.16,11.13,11.15,28900.0,9.5189,9.5445,9.5189,9.536,28900.0
2010-04-13 12:25:00,11.15,11.18,11.15,11.18,23700.0,9.536,9.5616,9.536,9.5616,23700.0
2010-04-13 12:30:00,11.18,11.19,11.17,11.19,25200.0,9.5616,9.5702,9.5531,9.5702,25200.0
2010-04-13 12:35:00,11.19,11.2,11.18,11.19,62700.0,9.5702,9.5788,9.5616,9.5702,62700.0
2010-04-13 12:40:00,11.2,11.2,11.19,11.2,12000.0,9.5788,9.5788,9.5702,9.5788,12000.0
2010-04-13 12:45:00,11.19,11.2,11.17,11.17,36200.0,9.5702,9.5788,9.5531,9.5531,36200.0
2010-04-13 12:50:00,11.18,11.18,11.17,11.17,9500.0,9.5616,9.5616,9.5531,9.5531,9500.0
2010-04-13 12:55:00,11.17,11.18,11.17,11.17,18100.0,9.5531,9.5616,9.5531,9.5531,18100.0
2010-04-13 13:00:00,11.18,11.18,11.17,11.17,22100.0,9.5616,9.5616,9.5531,9.5531,22100.0
2010-04-13 13:05:00,11.18,11.18,11.16,11.16,32400.0,9.5616,9.5616,9.5445,9.5445,32400.0
2010-04-13 13:10:00,11.17,11.17,11.15,11.15,36600.0,9.5531,9.5531,9.536,9.536,36600.0
2010-04-13 13:15:00,11.16,11.18,11.15,11.15,115600.0,9.5445,9.5616,9.536,9.536,115600.0
2010-04-13 13:20:00,11.16,11.17,11.15,11.17,17300.0,9.5445,9.5531,9.536,9.5531,17300.0
2010-04-13 13:25:00,11.16,11.16,11.15,11.16,17900.0,9.5445,9.5445,9.536,9.5445,17900.0
2010-04-13 13:30:00,11.15,11.15,11.14,11.14,18800.0,9.536,9.536,9.5274,9.5274,18800.0
2010-04-13 13:35:00,11.14,11.15,11.14,11.14,10500.0,9.5274,9.536,9.5274,9.5274,10500.0
2010-04-13 13:40:00,11.15,11.15,11.14,11.14,53100.0,9.536,9.536,9.5274,9.5274,53100.0
2010-04-13 13:45:00,11.14,11.15,11.11,11.12,87800.0,9.5274,9.536,9.5018,9.5103,87800.0
2010-04-13 13:50:00,11.13,11.13,11.12,11.13,30900.0,9.5189,9.5189,9.5103,9.5189,30900.0
2010-04-13 13:55:00,11.13,11.13,11.1,11.11,66000.0,9.5189,9.5189,9.4932,9.5018,66000.0
2010-04-13 14:00:00,11.11,11.11,11.09,11.09,57100.0,9.5018,9.5018,9.4847,9.4847,57100.0
2010-04-13 14:05:00,11.1,11.1,11.09,11.09,18700.0,9.4932,9.4932,9.4847,9.4847,18700.0
2010-04-13 14:10:00,11.09,11.1,11.08,11.09,46300.0,9.4847,9.4932,9.4761,9.4847,46300.0
2010-04-13 14:15:00,11.09,11.09,11.08,11.08,9500.0,9.4847,9.4847,9.4761,9.4761,9500.0
2010-04-13 14:20:00,11.08,11.09,11.04,11.05,160200.0,9.4761,9.4847,9.4419,9.4505,160200.0
2010-04-13 14:25:00,11.05,11.06,11.04,11.04,158600.0,9.4505,9.459,9.4419,9.4419,158600.0
2010-04-13 14:30:00,11.05,11.06,11.04,11.05,104000.0,9.4505,9.459,9.4419,9.4505,104000.0
2010-04-13 14:35:00,11.04,11.05,11.04,11.04,27100.0,9.4419,9.4505,9.4419,9.4419,27100.0
2010-04-13 14:40:00,11.05,11.05,11.04,11.04,29000.0,9.4505,9.4505,9.4419,9.4419,29000.0
2010-04-13 14:45:00,11.04,11.05,11.04,11.04,40400.0,9.4419,9.4505,9.4419,9.4419,40400.0
2010-04-13 14:50:00,11.04,11.06,11.03,11.05,393800.0,9.4419,9.459,9.4334,9.4505,393800.0
2010-04-13 14:55:00,11.05,11.06,11.03,11.04,161600.0,9.4505,9.459,9.4334,9.4419,161600.0
2010-04-13 15:00:00,11.04,11.06,11.03,11.05,120100.0,9.4419,9.459,9.4334,9.4505,120100.0
2010-04-13 15:05:00,11.05,11.05,11.01,11.01,145600.0,9.4505,9.4505,9.4163,9.4163,145600.0
2010-04-13 15:10:00,11.01,11.02,10.99,11.0,173300.0,9.4163,9.4248,9.3992,9.4077,173300.0
2010-04-13 15:15:00,11.0,11.06,10.99,11.05,59800.0,9.4077,9.459,9.3992,9.4505,59800.0
2010-04-13 15:20:00,11.06,11.06,11.03,11.03,61700.0,9.459,9.459,9.4334,9.4334,61700.0
2010-04-13 15:25:00,11.03,11.04,10.99,10.99,192100.0,9.4334,9.4419,9.3992,9.3992,192100.0
2010-04-13 15:30:00,10.99,11.01,10.99,11.01,176900.0,9.3992,9.4163,9.3992,9.4163,176900.0
2010-04-13 15:35:00,11.0,11.01,10.99,10.99,134400.0,9.4077,9.4163,9.3992,9.3992,134400.0
2010-04-13 15:40:00,11.0,11.02,10.99,11.02,70800.0,9.4077,9.4248,9.3992,9.4248,70800.0
2010-04-13 15:45:00,11.02,11.03,11.02,11.03,61700.0,9.4248,9.4334,9.4248,9.4334,61700.0
2010-04-13 15:50:00,11.03,11.03,11.02,11.02,54200.0,9.4334,9.4334,9.4248,9.4248,54200.0
2010-04-13 15:55:00,11.03,11.03,11.02,11.02,173200.0,9.4334,9.4334,9.4248,9.4248,173200.0
2010-04-14 09:30:00,11.08,11.13,11.08,11.12,96200.0,9.4761,9.5189,9.4761,9.5103,96200.0
2010-04-14 09:35:00,11.13,11.13,11.04,11.05,43800.0,9.5189,9.5189,9.4419,9.4505,43800.0
2010-04-14 09:40:00,11.06,11.06,11.04,11.06,42800.0,9.459,9.459,9.4419,9.459,42800.0
2010-04-14 09:45:00,11.06,11.15,11.05,11.14,126600.0,9.459,9.536,9.4505,9.5274,126600.0
2010-04-14 09:50:00,11.14,11.2,11.13,11.19,137600.0,9.5274,9.5788,9.5189,9.5702,137600.0
2010-04-14 09:55:00,11.19,11.23,11.19,11.2,138900.0,9.5702,9.6044,9.5702,9.5788,138900.0
2010-04-14 10:00:00,11.2,11.21,11.14,11.17,112500.0,9.5788,9.5873,9.5274,9.5531,112500.0
2010-04-14 10:05:00,11.17,11.18,11.09,11.17,174000.0,9.5531,9.5616,9.4847,9.5531,174000.0
2010-04-14 10:10:00,11.17,11.19,11.13,11.14,167500.0,9.5531,9.5702,9.5189,9.5274,167500.0
2010-04-14 10:15:00,11.15,11.18,11.13,11.17,147100.0,9.536,9.5616,9.5189,9.5531,147100.0
2010-04-14 10:20:00,11.17,11.19,11.16,11.17,76100.0,9.5531,9.5702,9.5445,9.5531,76100.0
2010-04-14 10:25:00,11.17,11.18,11.16,11.18,24900.0,9.5531,9.5616,9.5445,9.5616,24900.0
2010-04-14 10:30:00,11.18,11.21,11.18,11.19,136900.0,9.5616,9.5873,9.5616,9.5702,136900.0
2010-04-14 10:35:00,11.19,11.24,11.19,11.24,145200.0,9.5702,9.613,9.5702,9.613,145200.0
2010-04-14 10:40:00,11.24,11.26,11.23,11.24,91500.0,9.613,9.6301,9.6044,9.613,91500.0
2010-04-14 10:45:00,11.25,11.26,11.23,11.24,72200.0,9.6215,9.6301,9.6044,9.613,72200.0
2010-04-14 10:50:00,11.25,11.26,11.24,11.25,86000.0,9.6215,9.6301,9.613,9.6215,86000.0
2010-04-14 10:55:00,11.24,11.26,11.24,11.26,59500.0,9.613,9.6301,9.613,9.6301,59500.0
2010-04-14 11:00:00,11.26,11.27,11.23,11.26,96000.0,9.6301,9.6386,9.6044,9.6301,96000.0
2010-04-14 11:05:00,11.26,11.27,11.25,11.27,17600.0,9.6301,9.6386,9.6215,9.6386,17600.0
2010-04-14 11:10:00,11.27,11.28,11.26,11.27,29500.0,9.6386,9.6472,9.6301,9.6386,29500.0
2010-04-14 11:15:00,11.27,11.28,11.27,11.28,19800.0,9.6386,9.6472,9.6386,9.6472,19800.0
2010-04-14 11:20:00,11.29,11.31,11.28,11.31,40300.0,9.6557,9.6728,9.6472,9.6728,40300.0
2010-04-14 11:25:00,11.3,11.33,11.3,11.33,48900.0,9.6643,9.6899,9.6643,9.6899,48900.0
2010-04-14 11:30:00,11.32,11.32,11.29,11.31,104300.0,9.6814,9.6814,9.6557,9.6728,104300.0
2010-04-14 11:35:00,11.31,11.33,11.29,11.32,190300.0,9.6728,9.6899,9.6557,9.6814,190300.0
2010-04-14 11:40:00,11.32,11.37,11.32,11.36,116300.0,9.6814,9.7241,9.6814,9.7156,116300.0
2010-04-14 11:45:00,11.36,11.36,11.33,11.33,29400.0,9.7156,9.7156,9.6899,9.6899,29400.0
2010-04-14 11:50:00,11.33,11.34,11.32,11.33,31500.0,9.6899,9.6985,9.6814,9.6899,31500.0
2010-04-14 11:55:00,11.33,11.34,11.3,11.3,64600.0,9.6899,9.6985,9.6643,9.6643,64600.0
2010-04-14 12:00:00,11.3,11.3,11.28,11.28,83700.0,9.6643,9.6643,9.6472,9.6472,83700.0
2010-04-14 12:05:00,11.28,11.3,11.27,11.28,80400.0,9.6472,9.6643,9.6386,9.6472,80400.0
2010-04-14 12:10:00,11.28,11.29,11.26,11.28,165300.0,9.6472,9.6557,9.6301,9.6472,165300.0
2010-04-14 12:15:00,11.28,11.3,11.26,11.26,78000.0,9.6472,9.6643,9.6301,9.6301,78000.0
2010-04-14 12:20:00,11.27,11.28,11.25,11.26,325700.0,9.6386,9.6472,9.6215,9.6301,325700.0
2010-04-14 12:25:00,11.27,11.31,11.27,11.3,56000.0,9.6386,9.6728,9.6386,9.6643,56000.0
2010-04-14 12:30:00,11.31,11.33,11.3,11.31,21200.0,9.6728,9.6899,9.6643,9.6728,21200.0
2010-04-14 12:35:00,11.32,11.34,11.31,11.34,11200.0,9.6814,9.6985,9.6728,9.6985,11200.0
2010-04-14 12:40:00,11.33,11.35,11.33,11.34,52500.0,9.6899,9.707,9.6899,9.6985,52500.0
2010-04-14 12:45:00,11.33,11.34,11.29,11.3,92300.0,9.6899,9.6985,9.6557,9.6643,92300.0
2010-04-14 12:50:00,11.29,11.33,11.29,11.33,30200.0,9.6557,9.6899,9.6557,9.6899,30200.0
2010-04-14 12:55:00,11.33,11.34,11.32,11.34,14300.0,9.6899,9.6985,9.6814,9.6985,14300.0
2010-04-14 13:00:00,11.34,11.35,11.33,11.34,28800.0,9.6985,9.707,9.6899,9.6985,28800.0
2010-04-14 13:05:00,11.33,11.38,11.33,11.38,88400.0,9.6899,9.7327,9.6899,9.7327,88400.0
2010-04-14 13:10:00,11.38,11.41,11.37,11.41,85700.0,9.7327,9.7584,9.7241,9.7584,85700.0
2010-04-14 13:15:00,11.41,11.42,11.41,11.42,20800.0,9.7584,9.7669,9.7584,9.7669,20800.0
2010-04-14 13:20:00,11.41,11.42,11.41,11.42,22400.0,9.7584,9.7669,9.7584,9.7669,22400.0
2010-04-14 13:25:00,11.42,11.44,11.41,11.44,52500.0,9.7669,9.784,9.7584,9.784,52500.0
2010-04-14 13:30:00,11.44,11.45,11.4,11.41,88700.0,9.784,9.7926,9.7498,9.7584,88700.0
2010-04-14 13:35:00,11.4,11.4,11.37,11.38,102300.0,9.7498,9.7498,9.7241,9.7327,102300.0
2010-04-14 13:40:00,11.38,11.38,11.36,11.36,42900.0,9.7327,9.7327,9.7156,9.7156,42900.0
2010-04-14 13:45:00,11.36,11.36,11.34,11.35,20500.0,9.7156,9.7156,9.6985,9.707,20500.0
2010-04-14 13:50:00,11.34,11.35,11.32,11.32,44000.0,9.6985,9.707,9.6814,9.6814,44000.0
2010-04-14 13:55:00,11.33,11.33,11.3,11.3,26600.0,9.6899,9.6899,9.6643,9.6643,26600.0
2010-04-14 14:00:00,11.31,11.33,11.3,11.33,77500.0,9.6728,9.6899,9.6643,9.6899,77500.0
2010-04-14 14:05:00,11.33,11.33,11.31,11.32,40800.0,9.6899,9.6899,9.6728,9.6814,40800.0
2010-04-14 14:10:00,11.32,11.33,11.28,11.29,85500.0,9.6814,9.6899,9.6472,9.6557,85500.0
2010-04-14 14:15:00,11.29,11.32,11.28,11.31,46300.0,9.6557,9.6814,9.6472,9.6728,46300.0
2010-04-14 14:20:00,11.31,11.34,11.3,11.31,69500.0,9.6728,9.6985,9.6643,9.6728,69500.0
2010-04-14 14:25:00,11.3,11.32,11.3,11.32,44500.0,9.6643,9.6814,9.6643,9.6814,44500.0
2010-04-14 14:30:00,11.32,11.35,11.31,11.34,54900.0,9.6814,9.707,9.6728,9.6985,54900.0
2010-04-14 14:35:00,11.34,11.37,11.34,11.37,49500.0,9.6985,9.7241,9.6985,9.7241,49500.0
2010-04-14 14:40:00,11.37,11.39,11.36,11.37,108900.0,9.7241,9.7413,9.7156,9.7241,108900.0
2010-04-14 14:45:00,11.37,11.37,11.32,11.36,158200.0,9.7241,9.7241,9.6814,9.7156,158200.0
2010-04-14 14:50:00,11.36,11.36,11.31,11.32,116200.0,9.7156,9.7156,9.6728,9.6814,116200.0
2010-04-14 14:55:00,11.33,11.35,11.32,11.34,58400.0,9.6899,9.707,9.6814,9.6985,58400.0
2010-04-14 15:00:00,11.35,11.36,11.34,11.35,67300.0,9.707,9.7156,9.6985,9.707,67300.0
2010-04-14 15:05:00,11.34,11.36,11.32,11.32,93600.0,9.6985,9.7156,9.6814,9.6814,93600.0
2010-04-14 15:10:00,11.33,11.35,11.32,11.34,47800.0,9.6899,9.707,9.6814,9.6985,47800.0
2010-04-14 15:15:00,11.35,11.35,11.34,11.35,56400.0,9.707,9.707,9.6985,9.707,56400.0
2010-04-14 15:20:00,11.35,11.35,11.34,11.35,45000.0,9.707,9.707,9.6985,9.707,45000.0
2010-04-14 15:25:00,11.35,11.36,11.34,11.35,77600.0,9.707,9.7156,9.6985,9.707,77600.0
2010-04-14 15:30:00,11.35,11.39,11.35,11.39,101000.0,9.707,9.7413,9.707,9.7413,101000.0
2010-04-14 15:35:00,11.39,11.4,11.38,11.4,123200.0,9.7413,9.7498,9.7327,9.7498,123200.0
2010-04-14 15:40:00,11.4,11.41,11.37,11.41,202500.0,9.7498,9.7584,9.7241,9.7584,202500.0
2010-04-14 15:45:00,11.41,11.41,11.4,11.4,68200.0,9.7584,9.7584,9.7498,9.7498,68200.0
2010-04-14 15:50:00,11.41,11.41,11.38,11.38,199400.0,9.7584,9.7584,9.7327,9.7327,199400.0
2010-04-14 15:55:00,11.38,11.39,11.38,11.39,225000.0,9.7327,9.7413,9.7327,9.7413,225000.0
2010-04-15 09:30:00,11.35,11.35,11.28,11.3,90900.0,9.707,9.707,9.6472,9.6643,90900.0
2010-04-15 09:35:00,11.3,11.32,11.24,11.28,109400.0,9.6643,9.6814,9.613,9.6472,109400.0
2010-04-15 09:40:00,11.27,11.27,11.25,11.27,49300.0,9.6386,9.6386,9.6215,9.6386,49300.0
2010-04-15 09:45:00,11.27,11.29,11.26,11.29,47200.0,9.6386,9.6557,9.6301,9.6557,47200.0
2010-04-15 09:50:00,11.3,11.34,11.29,11.32,61700.0,9.6643,9.6985,9.6557,9.6814,61700.0
2010-04-15 09:55:00,11.32,11.32,11.3,11.32,34500.0,9.6814,9.6814,9.6643,9.6814,34500.0
2010-04-15 10:00:00,11.32,11.34,11.3,11.34,50000.0,9.6814,9.6985,9.6643,9.6985,50000.0
2010-04-15 10:05:00,11.33,11.36,11.33,11.36,36900.0,9.6899,9.7156,9.6899,9.7156,36900.0
2010-04-15 10:10:00,11.36,11.38,11.35,11.37,53000.0,9.7156,9.7327,9.707,9.7241,53000.0
2010-04-15 10:15:00,11.37,11.39,11.34,11.34,67300.0,9.7241,9.7413,9.6985,9.6985,67300.0
2010-04-15 10:20:00,11.34,11.35,11.33,11.35,46100.0,9.6985,9.707,9.6899,9.707,46100.0
2010-04-15 10:25:00,11.35,11.35,11.34,11.35,38200.0,9.707,9.707,9.6985,9.707,38200.0
2010-04-15 10:30:00,11.34,11.35,11.31,11.34,97000.0,9.6985,9.707,9.6728,9.6985,97000.0
2010-04-15 10:35:00,11.35,11.38,11.34,11.37,74700.0,9.707,9.7327,9.6985,9.7241,74700.0
2010-04-15 10:40:00,11.37,11.42,11.36,11.4,145800.0,9.7241,9.7669,9.7156,9.7498,145800.0
2010-04-15 10:45:00,11.39,11.4,11.36,11.37,27500.0,9.7413,9.7498,9.7156,9.7241,27500.0
2010-04-15 10:50:00,11.37,11.37,11.36,11.36,35400.0,9.7241,9.7241,9.7156,9.7156,35400.0
2010-04-15 10:55:00,11.37,11.38,11.36,11.36,33700.0,9.7241,9.7327,9.7156,9.7156,33700.0
2010-04-15 11:00:00,11.37,11.37,11.36,11.36,21400.0,9.7241,9.7241,9.7156,9.7156,21400.0
2010-04-15 11:05:00,11.36,11.36,11.32,11.33,69800.0,9.7156,9.7156,9.6814,9.6899,69800.0
2010-04-15 11:10:00,11.33,11.36,11.33,11.34,99100.0,9.6899,9.7156,9.6899,9.6985,99100.0
2010-04-15 11:15:00,11.34,11.36,11.33,11.34,28900.0,9.6985,9.7156,9.6899,9.6985,28900.0
2010-04-15 11:20:00,11.33,11.34,11.31,11.32,36200.0,9.6899,9.6985,9.6728,9.6814,36200.0
2010-04-15 11:25:00,11.31,11.32,11.28,11.3,62100.0,9.6728,9.6814,9.6472,9.6643,62100.0
2010-04-15 11:30:00,11.29,11.32,11.29,11.3,25100.0,9.6557,9.6814,9.6557,9.6643,25100.0
2010-04-15 11:35:00,11.3,11.32,11.29,11.29,49000.0,9.6643,9.6814,9.6557,9.6557,49000.0
2010-04-15 11:40:00,11.3,11.3,11.28,11.28,47200.0,9.6643,9.6643,9.6472,9.6472,47200.0
2010-04-15 11:45:00,11.27,11.28,11.23,11.25,159300.0,9.6386,9.6472,9.6044,9.6215,159300.0
2010-04-15 11:50:00,11.25,11.29,11.25,11.28,98800.0,9.6215,9.6557,9.6215,9.6472,98800.0
2010-04-15 11:55:00,11.27,11.28,11.24,11.26,59700.0,9.6386,9.6472,9.613,9.6301,59700.0
2010-04-15 12:00:00,11.26,11.26,11.23,11.23,34800.0,9.6301,9.6301,9.6044,9.6044,34800.0
2010-04-15 12:05:00,11.23,11.25,11.23,11.25,51800.0,9.6044,9.6215,9.6044,9.6215,51800.0
2010-04-15 12:10:00,11.24,11.27,11.23,11.25,48500.0,9.613,9.6386,9.6044,9.6215,48500.0
2010-04-15 12:15:00,11.25,11.28,11.24,11.27,118500.0,9.6215,9.6472,9.613,9.6386,118500.0
2010-04-15 12:20:00,11.27,11.29,11.26,11.27,22500.0,9.6386,9.6557,9.6301,9.6386,22500.0
2010-04-15 12:25:00,11.26,11.28,11.24,11.27,85800.0,9.6301,9.6472,9.613,9.6386,85800.0
2010-04-15 12:30:00,11.27,11.28,11.25,11.27,150000.0,9.6386,9.6472,9.6215,9.6386,150000.0
2010-04-15 12:35:00,11.26,11.27,11.26,11.27,18800.0,9.6301,9.6386,9.6301,9.6386,18800.0
2010-04-15 12:40:00,11.26,11.27,11.26,11.26,20800.0,9.6301,9.6386,9.6301,9.6301,20800.0
2010-04-15 12:45:00,11.27,11.27,11.26,11.26,20200.0,9.6386,9.6386,9.6301,9.6301,20200.0
2010-04-15 12:50:00,11.26,11.27,11.25,11.25,29800.0,9.6301,9.6386,9.6215,9.6215,29800.0
2010-04-15 12:55:00,11.26,11.26,11.25,11.25,16700.0,9.6301,9.6301,9.6215,9.6215,16700.0
2010-04-15 13:00:00,11.26,11.32,11.26,11.32,78700.0,9.6301,9.6814,9.6301,9.6814,78700.0
2010-04-15 13:05:00,11.31,11.34,11.31,11.34,24600.0,9.6728,9.6985,9.6728,9.6985,24600.0
2010-04-15 13:10:00,11.34,11.35,11.33,11.33,24800.0,9.6985,9.707,9.6899,9.6899,24800.0
2010-04-15 13:15:00,11.34,11.34,11.3,11.31,56700.0,9.6985,9.6985,9.6643,9.6728,56700.0
2010-04-15 13:20:00,11.31,11.33,11.31,11.31,93400.0,9.6728,9.6899,9.6728,9.6728,93400.0
2010-04-15 13:25:00,11.32,11.33,11.29,11.32,119100.0,9.6814,9.6899,9.6557,9.6814,119100.0
2010-04-15 13:30:00,11.33,11.33,11.3,11.32,155400.0,9.6899,9.6899,9.6643,9.6814,155400.0
2010-04-15 13:35:00,11.32,11.34,11.32,11.34,34700.0,9.6814,9.6985,9.6814,9.6985,34700.0
2010-04-15 13:40:00,11.34,11.34,11.31,11.31,26400.0,9.6985,9.6985,9.6728,9.6728,26400.0
2010-04-15 13:45:00,11.32,11.33,11.31,11.32,28500.0,9.6814,9.6899,9.6728,9.6814,28500.0
2010-04-15 13:50:00,11.32,11.33,11.32,11.32,5800.0,9.6814,9.6899,9.6814,9.6814,5800.0
2010-04-15 13:55:00,11.32,11.33,11.32,11.32,7800.0,9.6814,9.6899,9.6814,9.6814,7800.0
2010-04-15 14:00:00,11.32,11.35,11.32,11.35,36900.0,9.6814,9.707,9.6814,9.707,36900.0
2010-04-15 14:05:00,11.34,11.35,11.33,11.34,56800.0,9.6985,9.707,9.6899,9.6985,56800.0
2010-04-15 14:10:00,11.34,11.35,11.33,11.35,44800.0,9.6985,9.707,9.6899,9.707,44800.0
2010-04-15 14:15:00,11.35,11.36,11.35,11.35,16700.0,9.707,9.7156,9.707,9.707,16700.0
2010-04-15 14:20:00,11.36,11.38,11.36,11.38,26200.0,9.7156,9.7327,9.7156,9.7327,26200.0
2010-04-15 14:25:00,11.38,11.38,11.36,11.36,28300.0,9.7327,9.7327,9.7156,9.7156,28300.0
2010-04-15 14:30:00,11.37,11.38,11.36,11.37,22500.0,9.7241,9.7327,9.7156,9.7241,22500.0
2010-04-15 14:35:00,11.38,11.38,11.37,11.38,3300.0,9.7327,9.7327,9.7241,9.7327,3300.0
2010-04-15 14:40:00,11.38,11.39,11.37,11.38,32700.0,9.7327,9.7413,9.7241,9.7327,32700.0
2010-04-15 14:45:00,11.38,11.39,11.38,11.38,17900.0,9.7327,9.7413,9.7327,9.7327,17900.0
2010-04-15 14:50:00,11.38,11.4,11.38,11.4,15600.0,9.7327,9.7498,9.7327,9.7498,15600.0
2010-04-15 14:55:00,11.4,11.4,11.38,11.38,26300.0,9.7498,9.7498,9.7327,9.7327,26300.0
2010-04-15 15:00:00,11.38,11.39,11.36,11.36,26100.0,9.7327,9.7413,9.7156,9.7156,26100.0
2010-04-15 15:05:00,11.36,11.37,11.36,11.36,4700.0,9.7156,9.7241,9.7156,9.7156,4700.0
2010-04-15 15:10:00,11.37,11.37,11.35,11.36,18300.0,9.7241,9.7241,9.707,9.7156,18300.0
2010-04-15 15:15:00,11.35,11.36,11.35,11.35,11800.0,9.707,9.7156,9.707,9.707,11800.0
2010-04-15 15:20:00,11.35,11.36,11.33,11.33,59800.0,9.707,9.7156,9.6899,9.6899,59800.0
2010-04-15 15:25:00,11.33,11.34,11.29,11.29,96700.0,9.6899,9.6985,9.6557,9.6557,96700.0
2010-04-15 15:30:00,11.29,11.3,11.28,11.28,63900.0,9.6557,9.6643,9.6472,9.6472,63900.0
2010-04-15 15:35:00,11.29,11.29,11.28,11.28,56200.0,9.6557,9.6557,9.6472,9.6472,56200.0
2010-04-15 15:40:00,11.29,11.3,11.28,11.3,88300.0,9.6557,9.6643,9.6472,9.6643,88300.0
2010-04-15 15:45:00,11.29,11.3,11.27,11.3,159700.0,9.6557,9.6643,9.6386,9.6643,159700.0
2010-04-15 15:50:00,11.3,11.31,11.26,11.29,268800.0,9.6643,9.6728,9.6301,9.6557,268800.0
2010-04-15 15:55:00,11.28,11.28,11.27,11.27,217700.0,9.6472,9.6472,9.6386,9.6386,217700.0
2010-04-16 09:30:00,11.26,11.28,11.15,11.18,293700.0,9.6301,9.6472,9.536,9.5616,293700.0
2010-04-16 09:35:00,11.17,11.22,11.15,11.17,62100.0,9.5531,9.5959,9.536,9.5531,62100.0
2010-04-16 09:40:00,11.17,11.17,11.12,11.12,47800.0,9.5531,9.5531,9.5103,9.5103,47800.0
2010-04-16 09:45:00,11.12,11.14,11.11,11.12,55400.0,9.5103,9.5274,9.5018,9.5103,55400.0
2010-04-16 09:50:00,11.11,11.13,11.11,11.11,39900.0,9.5018,9.5189,9.5018,9.5018,39900.0
2010-04-16 09:55:00,11.11,11.11,11.06,11.07,88800.0,9.5018,9.5018,9.459,9.4676,88800.0
2010-04-16 10:00:00,11.06,11.08,11.05,11.06,90000.0,9.459,9.4761,9.4505,9.459,90000.0
2010-04-16 10:05:00,11.06,11.07,11.04,11.05,75800.0,9.459,9.4676,9.4419,9.4505,75800.0
2010-04-16 10:10:00,11.05,11.06,11.04,11.06,103300.0,9.4505,9.459,9.4419,9.459,103300.0
2010-04-16 10:15:00,11.06,11.1,11.06,11.1,106500.0,9.459,9.4932,9.459,9.4932,106500.0
2010-04-16 10:20:00,11.1,11.11,11.08,11.1,72500.0,9.4932,9.5018,9.4761,9.4932,72500.0
2010-04-16 10:25:00,11.1,11.11,11.05,11.06,114600.0,9.4932,9.5018,9.4505,9.459,114600.0
2010-04-16 10:30:00,11.06,11.07,11.06,11.07,44500.0,9.459,9.4676,9.459,9.4676,44500.0
2010-04-16 10:35:00,11.06,11.07,11.02,11.02,114000.0,9.459,9.4676,9.4248,9.4248,114000.0
2010-04-16 10:40:00,11.02,11.06,11.02,11.04,91500.0,9.4248,9.459,9.4248,9.4419,91500.0
2010-04-16 10:45:00,11.04,11.04,11.01,11.02,113000.0,9.4419,9.4419,9.4163,9.4248,113000.0
2010-04-16 10:50:00,11.01,11.02,11.0,11.0,246400.0,9.4163,9.4248,9.4077,9.4077,246400.0
2010-04-16 10:55:00,11.0,11.02,11.0,11.02,114400.0,9.4077,9.4248,9.4077,9.4248,114400.0
2010-04-16 11:00:00,11.02,11.04,11.0,11.04,196000.0,9.4248,9.4419,9.4077,9.4419,196000.0
2010-04-16 11:05:00,11.03,11.06,11.03,11.04,79000.0,9.4334,9.459,9.4334,9.4419,79000.0
2010-04-16 11:10:00,11.04,11.06,11.02,11.02,44700.0,9.4419,9.459,9.4248,9.4248,44700.0
2010-04-16 11:15:00,11.02,11.02,10.99,10.99,243600.0,9.4248,9.4248,9.3992,9.3992,243600.0
2010-04-16 11:20:00,10.99,11.04,10.99,11.02,131000.0,9.3992,9.4419,9.3992,9.4248,131000.0
2010-04-16 11:25:00,11.03,11.06,11.02,11.03,107900.0,9.4334,9.459,9.4248,9.4334,107900.0
2010-04-16 11:30:00,11.03,11.05,11.03,11.04,47300.0,9.4334,9.4505,9.4334,9.4419,47300.0
2010-04-16 11:35:00,11.03,11.04,11.03,11.04,44500.0,9.4334,9.4419,9.4334,9.4419,44500.0
2010-04-16 11:40:00,11.04,11.05,11.03,11.03,110300.0,9.4419,9.4505,9.4334,9.4334,110300.0
2010-04-16 11:45:00,11.03,11.05,11.01,11.04,65800.0,9.4334,9.4505,9.4163,9.4419,65800.0
2010-04-16 11:50:00,11.03,11.05,11.0,11.04,63600.0,9.4334,9.4505,9.4077,9.4419,63600.0
2010-04-16 11:55:00,11.04,11.04,11.02,11.02,29800.0,9.4419,9.4419,9.4248,9.4248,29800.0
2010-04-16 12:00:00,11.02,11.02,11.0,11.01,53200.0,9.4248,9.4248,9.4077,9.4163,53200.0
2010-04-16 12:05:00,11.01,11.01,11.0,11.01,54300.0,9.4163,9.4163,9.4077,9.4163,54300.0
2010-04-16 12:10:00,11.01,11.01,11.0,11.01,18800.0,9.4163,9.4163,9.4077,9.4163,18800.0
2010-04-16 12:15:00,11.01,11.01,11.0,11.0,24800.0,9.4163,9.4163,9.4077,9.4077,24800.0
2010-04-16 12:20:00,11.0,11.01,11.0,11.01,25300.0,9.4077,9.4163,9.4077,9.4163,25300.0
2010-04-16 12:25:00,11.01,11.05,11.0,11.01,171100.0,9.4163,9.4505,9.4077,9.4163,171100.0
2010-04-16 12:30:00,11.0,11.03,11.0,11.02,67000.0,9.4077,9.4334,9.4077,9.4248,67000.0
2010-04-16 12:35:00,11.03,11.05,11.01,11.02,113600.0,9.4334,9.4505,9.4163,9.4248,113600.0
2010-04-16 12:40:00,11.02,11.05,11.01,11.05,89000.0,9.4248,9.4505,9.4163,9.4505,89000.0
2010-04-16 12:45:00,11.04,11.06,11.03,11.03,80100.0,9.4419,9.459,9.4334,9.4334,80100.0
2010-04-16 12:50:00,11.04,11.09,11.03,11.09,63200.0,9.4419,9.4847,9.4334,9.4847,63200.0
2010-04-16 12:55:00,11.09,11.09,11.05,11.05,36800.0,9.4847,9.4847,9.4505,9.4505,36800.0
2010-04-16 13:00:00,11.05,11.07,11.05,11.06,48900.0,9.4505,9.4676,9.4505,9.459,48900.0
2010-04-16 13:05:00,11.06,11.08,11.05,11.06,92100.0,9.459,9.4761,9.4505,9.459,92100.0
2010-04-16 13:10:00,11.05,11.1,11.05,11.07,43700.0,9.4505,9.4932,9.4505,9.4676,43700.0
2010-04-16 13:15:00,11.07,11.07,11.04,11.05,26400.0,9.4676,9.4676,9.4419,9.4505,26400.0
2010-04-16 13:20:00,11.06,11.07,11.05,11.06,9600.0,9.459,9.4676,9.4505,9.459,9600.0
2010-04-16 13:25:00,11.07,11.08,11.04,11.05,62800.0,9.4676,9.4761,9.4419,9.4505,62800.0
2010-04-16 13:30:00,11.05,11.06,11.04,11.05,47900.0,9.4505,9.459,9.4419,9.4505,47900.0
2010-04-16 13:35:00,11.05,11.06,11.04,11.05,40600.0,9.4505,9.459,9.4419,9.4505,40600.0
2010-04-16 13:40:00,11.04,11.05,11.04,11.04,34500.0,9.4419,9.4505,9.4419,9.4419,34500.0
2010-04-16 13:45:00,11.04,11.05,11.04,11.05,79300.0,9.4419,9.4505,9.4419,9.4505,79300.0
2010-04-16 13:50:00,11.05,11.06,11.04,11.06,57500.0,9.4505,9.459,9.4419,9.459,57500.0
2010-04-16 13:55:00,11.06,11.07,11.05,11.06,19300.0,9.459,9.4676,9.4505,9.459,19300.0
2010-04-16 14:00:00,11.06,11.07,11.05,11.06,50500.0,9.459,9.4676,9.4505,9.459,50500.0
2010-04-16 14:05:00,11.05,11.11,11.05,11.11,86500.0,9.4505,9.5018,9.4505,9.5018,86500.0
2010-04-16 14:10:00,11.11,11.17,11.1,11.14,207200.0,9.5018,9.5531,9.4932,9.5274,207200.0
2010-04-16 14:15:00,11.15,11.16,11.14,11.16,41700.0,9.536,9.5445,9.5274,9.5445,41700.0
2010-04-16 14:20:00,11.15,11.18,11.14,11.18,31200.0,9.536,9.5616,9.5274,9.5616,31200.0
2010-04-16 14:25:00,11.18,11.18,11.16,11.16,24700.0,9.5616,9.5616,9.5445,9.5445,24700.0
2010-04-16 14:30:00,11.16,11.17,11.16,11.17,39800.0,9.5445,9.5531,9.5445,9.5531,39800.0
2010-04-16 14:35:00,11.18,11.18,11.14,11.15,24100.0,9.5616,9.5616,9.5274,9.536,24100.0
2010-04-16 14:40:00,11.14,11.17,11.14,11.16,41500.0,9.5274,9.5531,9.5274,9.5445,41500.0
2010-04-16 14:45:00,11.16,11.17,11.13,11.13,105000.0,9.5445,9.5531,9.5189,9.5189,105000.0
2010-04-16 14:50:00,11.13,11.15,11.12,11.15,95900.0,9.5189,9.536,9.5103,9.536,95900.0
2010-04-16 14:55:00,11.15,11.15,11.13,11.13,43100.0,9.536,9.536,9.5189,9.5189,43100.0
2010-04-16 15:00:00,11.13,11.15,11.11,11.13,64600.0,9.5189,9.536,9.5018,9.5189,64600.0
2010-04-16 15:05:00,11.12,11.13,11.1,11.13,43700.0,9.5103,9.5189,9.4932,9.5189,43700.0
2010-04-16 15:10:00,11.13,11.13,11.11,11.12,20500.0,9.5189,9.5189,9.5018,9.5103,20500.0
2010-04-16 15:15:00,11.11,11.12,11.1,11.1,33400.0,9.5018,9.5103,9.4932,9.4932,33400.0
2010-04-16 15:20:00,11.11,11.14,11.1,11.13,66400.0,9.5018,9.5274,9.4932,9.5189,66400.0
2010-04-16 15:25:00,11.12,11.13,11.11,11.13,38200.0,9.5103,9.5189,9.5018,9.5189,38200.0
2010-04-16 15:30:00,11.12,11.13,11.1,11.12,63700.0,9.5103,9.5189,9.4932,9.5103,63700.0
2010-04-16 15:35:00,11.11,11.14,11.11,11.14,45000.0,9.5018,9.5274,9.5018,9.5274,45000.0
2010-04-16 15:40:00,11.14,11.15,11.11,11.13,120800.0,9.5274,9.536,9.5018,9.5189,120800.0
2010-04-16 15:45:00,11.13,11.17,11.12,11.12,118600.0,9.5189,9.5531,9.5103,9.5103,118600.0
2010-04-16 15:50:00,11.13,11.14,11.12,11.13,122800.0,9.5189,9.5274,9.5103,9.5189,122800.0
2010-04-16 15:55:00,11.13,11.14,11.1,11.11,271700.0,9.5189,9.5274,9.4932,9.5018,271700.0
2010-04-19 09:30:00,10.99,11.09,10.99,11.05,130000.0,9.3992,9.4847,9.3992,9.4505,130000.0
2010-04-19 09:35:00,11.06,11.1,11.04,11.05,68800.0,9.459,9.4932,9.4419,9.4505,68800.0
2010-04-19 09:40:00,11.05,11.06,11.02,11.04,49300.0,9.4505,9.459,9.4248,9.4419,49300.0
2010-04-19 09:45:00,11.04,11.05,11.01,11.05,92300.0,9.4419,9.4505,9.4163,9.4505,92300.0
2010-04-19 09:50:00,11.05,11.1,11.04,11.1,79800.0,9.4505,9.4932,9.4419,9.4932,79800.0
2010-04-19 09:55:00,11.1,11.12,11.09,11.09,28300.0,9.4932,9.5103,9.4847,9.4847,28300.0
2010-04-19 10:00:00,11.09,11.17,11.09,11.14,62900.0,9.4847,9.5531,9.4847,9.5274,62900.0
2010-04-19 10:05:00,11.14,11.15,11.11,11.15,23200.0,9.5274,9.536,9.5018,9.536,23200.0
2010-04-19 10:10:00,11.15,11.18,11.13,11.17,37800.0,9.536,9.5616,9.5189,9.5531,37800.0
2010-04-19 10:15:00,11.18,11.2,11.18,11.18,80600.0,9.5616,9.5788,9.5616,9.5616,80600.0
2010-04-19 10:20:00,11.18,11.19,11.16,11.16,32700.0,9.5616,9.5702,9.5445,9.5445,32700.0
2010-04-19 10:25:00,11.16,11.17,11.13,11.13,24100.0,9.5445,9.5531,9.5189,9.5189,24100.0
2010-04-19 10:30:00,11.14,11.15,11.13,11.15,26100.0,9.5274,9.536,9.5189,9.536,26100.0
2010-04-19 10:35:00,11.15,11.16,11.11,11.13,19400.0,9.536,9.5445,9.5018,9.5189,19400.0
2010-04-19 10:40:00,11.13,11.15,11.12,11.13,30700.0,9.5189,9.536,9.5103,9.5189,30700.0
2010-04-19 10:45:00,11.13,11.14,11.1,11.1,46200.0,9.5189,9.5274,9.4932,9.4932,46200.0
2010-04-19 10:50:00,11.11,11.12,11.1,11.11,48800.0,9.5018,9.5103,9.4932,9.5018,48800.0
2010-04-19 10:55:00,11.12,11.12,11.09,11.1,39700.0,9.5103,9.5103,9.4847,9.4932,39700.0
2010-04-19 11:00:00,11.11,11.11,11.07,11.08,49100.0,9.5018,9.5018,9.4676,9.4761,49100.0
2010-04-19 11:05:00,11.08,11.12,11.08,11.09,43300.0,9.4761,9.5103,9.4761,9.4847,43300.0
2010-04-19 11:10:00,11.09,11.1,11.08,11.09,41500.0,9.4847,9.4932,9.4761,9.4847,41500.0
2010-04-19 11:15:00,11.08,11.12,11.07,11.11,64600.0,9.4761,9.5103,9.4676,9.5018,64600.0
2010-04-19 11:20:00,11.11,11.12,11.09,11.11,56900.0,9.5018,9.5103,9.4847,9.5018,56900.0
2010-04-19 11:25:00,11.11,11.13,11.1,11.12,26000.0,9.5018,9.5189,9.4932,9.5103,26000.0
2010-04-19 11:30:00,11.11,11.13,11.11,11.11,44800.0,9.5018,9.5189,9.5018,9.5018,44800.0
2010-04-19 11:35:00,11.12,11.13,11.09,11.09,58300.0,9.5103,9.5189,9.4847,9.4847,58300.0
2010-04-19 11:40:00,11.09,11.11,11.07,11.07,66100.0,9.4847,9.5018,9.4676,9.4676,66100.0
2010-04-19 11:45:00,11.07,11.07,11.05,11.06,54000.0,9.4676,9.4676,9.4505,9.459,54000.0
2010-04-19 11:50:00,11.06,11.06,11.0,11.02,89900.0,9.459,9.459,9.4077,9.4248,89900.0
2010-04-19 11:55:00,11.02,11.03,10.98,10.99,136000.0,9.4248,9.4334,9.3906,9.3992,136000.0
2010-04-19 12:00:00,10.99,11.01,10.97,10.98,73300.0,9.3992,9.4163,9.382,9.3906,73300.0
2010-04-19 12:05:00,10.98,11.01,10.96,10.96,76400.0,9.3906,9.4163,9.3735,9.3735,76400.0
2010-04-19 12:10:00,10.96,10.99,10.94,10.95,56400.0,9.3735,9.3992,9.3564,9.3649,56400.0
2010-04-19 12:15:00,10.96,10.98,10.94,10.97,44000.0,9.3735,9.3906,9.3564,9.382,44000.0
2010-04-19 12:20:00,10.98,11.0,10.96,11.0,32800.0,9.3906,9.4077,9.3735,9.4077,32800.0
2010-04-19 12:25:00,10.99,11.0,10.98,10.98,34800.0,9.3992,9.4077,9.3906,9.3906,34800.0
2010-04-19 12:30:00,10.98,10.99,10.97,10.97,16300.0,9.3906,9.3992,9.382,9.382,16300.0
2010-04-19 12:35:00,10.97,10.98,10.96,10.97,44000.0,9.382,9.3906,9.3735,9.382,44000.0
2010-04-19 12:40:00,10.96,11.0,10.96,11.0,55700.0,9.3735,9.4077,9.3735,9.4077,55700.0
2010-04-19 12:45:00,11.01,11.04,11.01,11.02,30300.0,9.4163,9.4419,9.4163,9.4248,30300.0
2010-04-19 12:50:00,11.03,11.07,11.03,11.06,67100.0,9.4334,9.4676,9.4334,9.459,67100.0
2010-04-19 12:55:00,11.07,11.07,11.04,11.04,38300.0,9.4676,9.4676,9.4419,9.4419,38300.0
2010-04-19 13:00:00,11.04,11.06,11.01,11.01,45200.0,9.4419,9.459,9.4163,9.4163,45200.0
2010-04-19 13:05:00,11.01,11.02,10.98,11.0,109100.0,9.4163,9.4248,9.3906,9.4077,109100.0
2010-04-19 13:10:00,11.0,11.02,10.99,11.01,42200.0,9.4077,9.4248,9.3992,9.4163,42200.0
2010-04-19 13:15:00,11.0,11.01,10.98,10.99,16800.0,9.4077,9.4163,9.3906,9.3992,16800.0
2010-04-19 13:20:00,10.98,11.02,10.98,11.01,27200.0,9.3906,9.4248,9.3906,9.4163,27200.0
2010-04-19 13:25:00,11.02,11.04,11.02,11.03,41700.0,9.4248,9.4419,9.4248,9.4334,41700.0
2010-04-19 13:30:00,11.03,11.03,11.01,11.01,20300.0,9.4334,9.4334,9.4163,9.4163,20300.0
2010-04-19 13:35:00,11.01,11.02,11.0,11.01,20900.0,9.4163,9.4248,9.4077,9.4163,20900.0
2010-04-19 13:40:00,11.01,11.02,11.0,11.01,35700.0,9.4163,9.4248,9.4077,9.4163,35700.0
2010-04-19 13:45:00,11.0,11.01,10.98,10.98,127800.0,9.4077,9.4163,9.3906,9.3906,127800.0
2010-04-19 13:50:00,10.99,11.0,10.98,11.0,18100.0,9.3992,9.4077,9.3906,9.4077,18100.0
2010-04-19 13:55:00,10.99,11.01,10.98,10.99,38800.0,9.3992,9.4163,9.3906,9.3992,38800.0
2010-04-19 14:00:00,10.98,11.0,10.98,10.99,34900.0,9.3906,9.4077,9.3906,9.3992,34900.0
2010-04-19 14:05:00,10.99,11.01,10.98,11.01,112700.0,9.3992,9.4163,9.3906,9.4163,112700.0
2010-04-19 14:10:00,11.0,11.02,10.99,10.99,36600.0,9.4077,9.4248,9.3992,9.3992,36600.0
2010-04-19 14:15:00,10.99,11.02,10.99,11.02,74600.0,9.3992,9.4248,9.3992,9.4248,74600.0
2010-04-19 14:20:00,11.01,11.02,10.98,10.99,66000.0,9.4163,9.4248,9.3906,9.3992,66000.0
2010-04-19 14:25:00,10.99,11.04,10.99,11.02,57600.0,9.3992,9.4419,9.3992,9.4248,57600.0
2010-04-19 14:30:00,11.03,11.05,11.01,11.04,70400.0,9.4334,9.4505,9.4163,9.4419,70400.0
2010-04-19 14:35:00,11.04,11.06,11.02,11.03,48600.0,9.4419,9.459,9.4248,9.4334,48600.0
2010-04-19 14:40:00,11.03,11.05,11.02,11.04,60000.0,9.4334,9.4505,9.4248,9.4419,60000.0
2010-04-19 14:45:00,11.04,11.05,11.0,11.01,68600.0,9.4419,9.4505,9.4077,9.4163,68600.0
2010-04-19 14:50:00,11.02,11.02,11.0,11.01,63200.0,9.4248,9.4248,9.4077,9.4163,63200.0
2010-04-19 14:55:00,11.01,11.08,11.0,11.06,80200.0,9.4163,9.4761,9.4077,9.459,80200.0
2010-04-19 15:00:00,11.07,11.1,11.06,11.06,88400.0,9.4676,9.4932,9.459,9.459,88400.0
2010-04-19 15:05:00,11.06,11.08,11.05,11.06,87500.0,9.459,9.4761,9.4505,9.459,87500.0
2010-04-19 15:10:00,11.07,11.08,11.05,11.05,46900.0,9.4676,9.4761,9.4505,9.4505,46900.0
2010-04-19 15:15:00,11.05,11.08,11.05,11.05,205500.0,9.4505,9.4761,9.4505,9.4505,205500.0
2010-04-19 15:20:00,11.06,11.08,11.04,11.05,126400.0,9.459,9.4761,9.4419,9.4505,126400.0
2010-04-19 15:25:00,11.05,11.08,11.04,11.06,106300.0,9.4505,9.4761,9.4419,9.459,106300.0
2010-04-19 15:30:00,11.05,11.09,11.05,11.07,126000.0,9.4505,9.4847,9.4505,9.4676,126000.0
2010-04-19 15:35:00,11.07,11.08,11.05,11.07,67000.0,9.4676,9.4761,9.4505,9.4676,67000.0
2010-04-19 15:40:00,11.06,11.07,11.03,11.03,82700.0,9.459,9.4676,9.4334,9.4334,82700.0
2010-04-19 15:45:00,11.03,11.09,11.03,11.08,120300.0,9.4334,9.4847,9.4334,9.4761,120300.0
2010-04-19 15:50:00,11.07,11.1,11.07,11.09,92500.0,9.4676,9.4932,9.4676,9.4847,92500.0
2010-04-19 15:55:00,11.1,11.11,11.09,11.11,187100.0,9.4932,9.5018,9.4847,9.5018,187100.0
2010-04-20 09:30:00,11.19,11.28,11.18,11.25,62400.0,9.5702,9.6472,9.5616,9.6215,62400.0
2010-04-20 09:35:00,11.26,11.26,11.18,11.22,79400.0,9.6301,9.6301,9.5616,9.5959,79400.0
2010-04-20 09:40:00,11.22,11.22,11.16,11.18,71900.0,9.5959,9.5959,9.5445,9.5616,71900.0
2010-04-20 09:45:00,11.18,11.2,11.16,11.18,62200.0,9.5616,9.5788,9.5445,9.5616,62200.0
2010-04-20 09:50:00,11.17,11.18,11.14,11.18,48800.0,9.5531,9.5616,9.5274,9.5616,48800.0
2010-04-20 09:55:00,11.18,11.23,11.17,11.23,40100.0,9.5616,9.6044,9.5531,9.6044,40100.0
2010-04-20 10:00:00,11.22,11.23,11.19,11.19,65100.0,9.5959,9.6044,9.5702,9.5702,65100.0
2010-04-20 10:05:00,11.18,11.18,11.15,11.18,67900.0,9.5616,9.5616,9.536,9.5616,67900.0
2010-04-20 10:10:00,11.17,11.21,11.16,11.17,78900.0,9.5531,9.5873,9.5445,9.5531,78900.0
2010-04-20 10:15:00,11.17,11.18,11.15,11.15,71500.0,9.5531,9.5616,9.536,9.536,71500.0
2010-04-20 10:20:00,11.15,11.18,11.13,11.17,54200.0,9.536,9.5616,9.5189,9.5531,54200.0
2010-04-20 10:25:00,11.18,11.18,11.13,11.13,61700.0,9.5616,9.5616,9.5189,9.5189,61700.0
2010-04-20 10:30:00,11.13,11.19,11.12,11.17,47400.0,9.5189,9.5702,9.5103,9.5531,47400.0
2010-04-20 10:35:00,11.17,11.19,11.14,11.19,82700.0,9.5531,9.5702,9.5274,9.5702,82700.0
2010-04-20 10:40:00,11.19,11.23,11.18,11.22,84300.0,9.5702,9.6044,9.5616,9.5959,84300.0
2010-04-20 10:45:00,11.21,11.25,11.21,11.24,61300.0,9.5873,9.6215,9.5873,9.613,61300.0
2010-04-20 10:50:00,11.25,11.25,11.22,11.23,36800.0,9.6215,9.6215,9.5959,9.6044,36800.0
2010-04-20 10:55:00,11.24,11.25,11.23,11.25,16500.0,9.613,9.6215,9.6044,9.6215,16500.0
2010-04-20 11:00:00,11.25,11.32,11.24,11.32,71400.0,9.6215,9.6814,9.613,9.6814,71400.0
2010-04-20 11:05:00,11.32,11.32,11.29,11.3,76700.0,9.6814,9.6814,9.6557,9.6643,76700.0
2010-04-20 11:10:00,11.29,11.3,11.28,11.28,46800.0,9.6557,9.6643,9.6472,9.6472,46800.0
2010-04-20 11:15:00,11.28,11.3,11.28,11.29,40800.0,9.6472,9.6643,9.6472,9.6557,40800.0
2010-04-20 11:20:00,11.29,11.32,11.29,11.32,52200.0,9.6557,9.6814,9.6557,9.6814,52200.0
2010-04-20 11:25:00,11.31,11.34,11.3,11.31,70700.0,9.6728,9.6985,9.6643,9.6728,70700.0
2010-04-20 11:30:00,11.31,11.33,11.29,11.32,64800.0,9.6728,9.6899,9.6557,9.6814,64800.0
2010-04-20 11:35:00,11.32,11.34,11.3,11.34,100000.0,9.6814,9.6985,9.6643,9.6985,100000.0
2010-04-20 11:40:00,11.34,11.38,11.32,11.38,184300.0,9.6985,9.7327,9.6814,9.7327,184300.0
2010-04-20 11:45:00,11.38,11.38,11.33,11.36,98700.0,9.7327,9.7327,9.6899,9.7156,98700.0
2010-04-20 11:50:00,11.35,11.39,11.35,11.39,71200.0,9.707,9.7413,9.707,9.7413,71200.0
2010-04-20 11:55:00,11.38,11.39,11.35,11.36,71600.0,9.7327,9.7413,9.707,9.7156,71600.0
2010-04-20 12:00:00,11.36,11.37,11.33,11.34,98400.0,9.7156,9.7241,9.6899,9.6985,98400.0
2010-04-20 12:05:00,11.34,11.36,11.34,11.35,68300.0,9.6985,9.7156,9.6985,9.707,68300.0
2010-04-20 12:10:00,11.36,11.36,11.34,11.35,65600.0,9.7156,9.7156,9.6985,9.707,65600.0
2010-04-20 12:15:00,11.35,11.35,11.33,11.34,47300.0,9.707,9.707,9.6899,9.6985,47300.0
2010-04-20 12:20:00,11.34,11.34,11.33,11.34,15000.0,9.6985,9.6985,9.6899,9.6985,15000.0
2010-04-20 12:25:00,11.35,11.35,11.32,11.32,58300.0,9.707,9.707,9.6814,9.6814,58300.0
2010-04-20 12:30:00,11.32,11.33,11.32,11.33,21400.0,9.6814,9.6899,9.6814,9.6899,21400.0
2010-04-20 12:35:00,11.33,11.34,11.33,11.34,22800.0,9.6899,9.6985,9.6899,9.6985,22800.0
2010-04-20 12:40:00,11.33,11.35,11.33,11.35,120800.0,9.6899,9.707,9.6899,9.707,120800.0
2010-04-20 12:45:00,11.35,11.35,11.34,11.35,54900.0,9.707,9.707,9.6985,9.707,54900.0
2010-04-20 12:50:00,11.35,11.35,11.34,11.35,24000.0,9.707,9.707,9.6985,9.707,24000.0
2010-04-20 12:55:00,11.34,11.35,11.34,11.35,9900.0,9.6985,9.707,9.6985,9.707,9900.0
2010-04-20 13:00:00,11.35,11.35,11.34,11.35,206500.0,9.707,9.707,9.6985,9.707,206500.0
2010-04-20 13:05:00,11.35,11.35,11.34,11.34,15700.0,9.707,9.707,9.6985,9.6985,15700.0
2010-04-20 13:10:00,11.34,11.35,11.34,11.35,16000.0,9.6985,9.707,9.6985,9.707,16000.0
2010-04-20 13:15:00,11.34,11.35,11.34,11.35,74200.0,9.6985,9.707,9.6985,9.707,74200.0
2010-04-20 13:20:00,11.35,11.38,11.33,11.33,214000.0,9.707,9.7327,9.6899,9.6899,214000.0
2010-04-20 13:25:00,11.34,11.37,11.33,11.37,98900.0,9.6985,9.7241,9.6899,9.7241,98900.0
2010-04-20 13:30:00,11.37,11.39,11.37,11.39,63000.0,9.7241,9.7413,9.7241,9.7413,63000.0
2010-04-20 13:35:00,11.39,11.41,11.37,11.38,167100.0,9.7413,9.7584,9.7241,9.7327,167100.0
2010-04-20 13:40:00,11.37,11.38,11.34,11.35,325000.0,9.7241,9.7327,9.6985,9.707,325000.0
2010-04-20 13:45:00,11.35,11.35,11.34,11.34,43100.0,9.707,9.707,9.6985,9.6985,43100.0
2010-04-20 13:50:00,11.34,11.36,11.34,11.36,99100.0,9.6985,9.7156,9.6985,9.7156,99100.0
2010-04-20 13:55:00,11.37,11.37,11.34,11.36,77000.0,9.7241,9.7241,9.6985,9.7156,77000.0
2010-04-20 14:00:00,11.36,11.36,11.35,11.36,72800.0,9.7156,9.7156,9.707,9.7156,72800.0
2010-04-20 14:05:00,11.36,11.36,11.34,11.35,152700.0,9.7156,9.7156,9.6985,9.707,152700.0
2010-04-20 14:10:00,11.35,11.37,11.34,11.35,159200.0,9.707,9.7241,9.6985,9.707,159200.0
2010-04-20 14:15:00,11.36,11.37,11.34,11.35,59300.0,9.7156,9.7241,9.6985,9.707,59300.0
2010-04-20 14:20:00,11.35,11.37,11.34,11.35,182900.0,9.707,9.7241,9.6985,9.707,182900.0
2010-04-20 14:25:00,11.36,11.37,11.34,11.36,134800.0,9.7156,9.7241,9.6985,9.7156,134800.0
2010-04-20 14:30:00,11.36,11.39,11.36,11.39,37700.0,9.7156,9.7413,9.7156,9.7413,37700.0
2010-04-20 14:35:00,11.39,11.39,11.37,11.38,51200.0,9.7413,9.7413,9.7241,9.7327,51200.0
2010-04-20 14:40:00,11.38,11.38,11.37,11.37,30600.0,9.7327,9.7327,9.7241,9.7241,30600.0
2010-04-20 14:45:00,11.37,11.38,11.37,11.37,28500.0,9.7241,9.7327,9.7241,9.7241,28500.0
2010-04-20 14:50:00,11.38,11.38,11.37,11.37,20200.0,9.7327,9.7327,9.7241,9.7241,20200.0
2010-04-20 14:55:00,11.37,11.39,11.37,11.38,254400.0,9.7241,9.7413,9.7241,9.7327,254400.0
2010-04-20 15:00:00,11.39,11.39,11.38,11.38,179800.0,9.7413,9.7413,9.7327,9.7327,179800.0
2010-04-20 15:05:00,11.39,11.39,11.38,11.39,124800.0,9.7413,9.7413,9.7327,9.7413,124800.0
2010-04-20 15:10:00,11.39,11.39,11.38,11.38,109700.0,9.7413,9.7413,9.7327,9.7327,109700.0
2010-04-20 15:15:00,11.38,11.39,11.38,11.39,61000.0,9.7327,9.7413,9.7327,9.7413,61000.0
2010-04-20 15:20:00,11.39,11.42,11.38,11.4,123900.0,9.7413,9.7669,9.7327,9.7498,123900.0
2010-04-20 15:25:00,11.4,11.42,11.4,11.42,50400.0,9.7498,9.7669,9.7498,9.7669,50400.0
2010-04-20 15:30:00,11.41,11.43,11.41,11.43,90400.0,9.7584,9.7755,9.7584,9.7755,90400.0
2010-04-20 15:35:00,11.43,11.45,11.42,11.45,162000.0,9.7755,9.7926,9.7669,9.7926,162000.0
2010-04-20 15:40:00,11.44,11.48,11.44,11.48,161600.0,9.784,9.8182,9.784,9.8182,161600.0
2010-04-20 15:45:00,11.47,11.48,11.43,11.45,166700.0,9.8097,9.8182,9.7755,9.7926,166700.0
2010-04-20 15:50:00,11.45,11.46,11.44,11.46,113900.0,9.7926,9.8011,9.784,9.8011,113900.0
2010-04-20 15:55:00,11.45,11.47,11.45,11.46,260900.0,9.7926,9.8097,9.7926,9.8011,260900.0
2010-04-21 09:30:00,11.49,11.5,11.42,11.43,155500.0,9.8268,9.8353,9.7669,9.7755,155500.0
2010-04-21 09:35:00,11.44,11.53,11.44,11.51,91400.0,9.784,9.861,9.784,9.8439,91400.0
2010-04-21 09:40:00,11.51,11.55,11.51,11.54,124400.0,9.8439,9.8781,9.8439,9.8695,124400.0
2010-04-21 09:45:00,11.54,11.57,11.52,11.56,93500.0,9.8695,9.8952,9.8524,9.8866,93500.0
2010-04-21 09:50:00,11.56,11.58,11.51,11.54,121100.0,9.8866,9.9037,9.8439,9.8695,121100.0
2010-04-21 09:55:00,11.54,11.56,11.52,11.54,48900.0,9.8695,9.8866,9.8524,9.8695,48900.0
2010-04-21 10:00:00,11.54,11.55,11.5,11.51,76900.0,9.8695,9.8781,9.8353,9.8439,76900.0
2010-04-21 10:05:00,11.51,11.54,11.49,11.5,81800.0,9.8439,9.8695,9.8268,9.8353,81800.0
2010-04-21 10:10:00,11.5,11.53,11.49,11.51,62200.0,9.8353,9.861,9.8268,9.8439,62200.0
2010-04-21 10:15:00,11.51,11.54,11.51,11.53,72600.0,9.8439,9.8695,9.8439,9.861,72600.0
2010-04-21 10:20:00,11.54,11.55,11.52,11.54,115400.0,9.8695,9.8781,9.8524,9.8695,115400.0
2010-04-21 10:25:00,11.55,11.55,11.51,11.52,77700.0,9.8781,9.8781,9.8439,9.8524,77700.0
2010-04-21 10:30:00,11.52,11.55,11.51,11.54,165800.0,9.8524,9.8781,9.8439,9.8695,165800.0
2010-04-21 10:35:00,11.53,11.57,11.53,11.57,85000.0,9.861,9.8952,9.861,9.8952,85000.0
2010-04-21 10:40:00,11.57,11.6,11.56,11.58,95500.0,9.8952,9.9209,9.8866,9.9037,95500.0
2010-04-21 10:45:00,11.58,11.59,11.57,11.58,44100.0,9.9037,9.9123,9.8952,9.9037,44100.0
2010-04-21 10:50:00,11.58,11.62,11.58,11.62,91400.0,9.9037,9.938,9.9037,9.938,91400.0
2010-04-21 10:55:00,11.62,11.63,11.59,11.6,93300.0,9.938,9.9465,9.9123,9.9209,93300.0
2010-04-21 11:00:00,11.6,11.62,11.58,11.61,146700.0,9.9209,9.938,9.9037,9.9294,146700.0
2010-04-21 11:05:00,11.61,11.62,11.6,11.6,65200.0,9.9294,9.938,9.9209,9.9209,65200.0
2010-04-21 11:10:00,11.6,11.62,11.59,11.61,65700.0,9.9209,9.938,9.9123,9.9294,65700.0
2010-04-21 11:15:00,11.61,11.62,11.6,11.62,84000.0,9.9294,9.938,9.9209,9.938,84000.0
2010-04-21 11:20:00,11.62,11.65,11.61,11.63,121100.0,9.938,9.9636,9.9294,9.9465,121100.0
2010-04-21 11:25:00,11.64,11.64,11.6,11.63,85200.0,9.9551,9.9551,9.9209,9.9465,85200.0
2010-04-21 11:30:00,11.63,11.64,11.59,11.59,153600.0,9.9465,9.9551,9.9123,9.9123,153600.0
2010-04-21 11:35:00,11.59,11.59,11.55,11.59,55800.0,9.9123,9.9123,9.8781,9.9123,55800.0
2010-04-21 11:40:00,11.59,11.59,11.55,11.56,91800.0,9.9123,9.9123,9.8781,9.8866,91800.0
2010-04-21 11:45:00,11.56,11.56,11.54,11.54,68900.0,9.8866,9.8866,9.8695,9.8695,68900.0
2010-04-21 11:50:00,11.55,11.56,11.54,11.56,29300.0,9.8781,9.8866,9.8695,9.8866,29300.0
2010-04-21 11:55:00,11.56,11.61,11.56,11.59,73600.0,9.8866,9.9294,9.8866,9.9123,73600.0
2010-04-21 12:00:00,11.6,11.65,11.59,11.65,67700.0,9.9209,9.9636,9.9123,9.9636,67700.0
2010-04-21 12:05:00,11.65,11.68,11.64,11.68,128700.0,9.9636,9.9893,9.9551,9.9893,128700.0
2010-04-21 12:10:00,11.67,11.71,11.65,11.65,181500.0,9.9807,10.0149,9.9636,9.9636,181500.0
2010-04-21 12:15:00,11.66,11.67,11.64,11.65,61600.0,9.9722,9.9807,9.9551,9.9636,61600.0
2010-04-21 12:20:00,11.65,11.66,11.64,11.65,48100.0,9.9636,9.9722,9.9551,9.9636,48100.0
2010-04-21 12:25:00,11.65,11.69,11.65,11.68,72900.0,9.9636,9.9978,9.9636,9.9893,72900.0
2010-04-21 12:30:00,11.68,11.68,11.67,11.67,25200.0,9.9893,9.9893,9.9807,9.9807,25200.0
2010-04-21 12:35:00,11.68,11.72,11.67,11.7,111800.0,9.9893,10.0235,9.9807,10.0064,111800.0
2010-04-21 12:40:00,11.7,11.71,11.68,11.69,37300.0,10.0064,10.0149,9.9893,9.9978,37300.0
2010-04-21 12:45:00,11.69,11.69,11.68,11.69,19000.0,9.9978,9.9978,9.9893,9.9978,19000.0
2010-04-21 12:50:00,11.69,11.69,11.67,11.69,45200.0,9.9978,9.9978,9.9807,9.9978,45200.0
2010-04-21 12:55:00,11.7,11.72,11.7,11.7,39800.0,10.0064,10.0235,10.0064,10.0064,39800.0
2010-04-21 13:00:00,11.71,11.72,11.7,11.71,70900.0,10.0149,10.0235,10.0064,10.0149,70900.0
2010-04-21 13:05:00,11.72,11.73,11.71,11.71,38200.0,10.0235,10.032,10.0149,10.0149,38200.0
2010-04-21 13:10:00,11.72,11.72,11.69,11.71,66800.0,10.0235,10.0235,9.9978,10.0149,66800.0
2010-04-21 13:15:00,11.71,11.72,11.68,11.71,147200.0,10.0149,10.0235,9.9893,10.0149,147200.0
2010-04-21 13:20:00,11.71,11.74,11.69,11.69,269800.0,10.0149,10.0406,9.9978,9.9978,269800.0
2010-04-21 13:25:00,11.69,11.71,11.67,11.71,92400.0,9.9978,10.0149,9.9807,10.0149,92400.0
2010-04-21 13:30:00,11.71,11.73,11.7,11.73,40200.0,10.0149,10.032,10.0064,10.032,40200.0
2010-04-21 13:35:00,11.73,11.74,11.7,11.74,101800.0,10.032,10.0406,10.0064,10.0406,101800.0
2010-04-21 13:40:00,11.75,11.76,11.73,11.75,93200.0,10.0491,10.0577,10.032,10.0491,93200.0
2010-04-21 13:45:00,11.76,11.76,11.74,11.76,52100.0,10.0577,10.0577,10.0406,10.0577,52100.0
2010-04-21 13:50:00,11.75,11.78,11.75,11.78,48700.0,10.0491,10.0748,10.0491,10.0748,48700.0
2010-04-21 13:55:00,11.77,11.78,11.77,11.78,46100.0,10.0662,10.0748,10.0662,10.0748,46100.0
2010-04-21 14:00:00,11.77,11.82,11.77,11.82,140000.0,10.0662,10.109,10.0662,10.109,140000.0
2010-04-21 14:05:00,11.81,11.82,11.81,11.82,48100.0,10.1005,10.109,10.1005,10.109,48100.0
2010-04-21 14:10:00,11.82,11.82,11.81,11.82,111700.0,10.109,10.109,10.1005,10.109,111700.0
2010-04-21 14:15:00,11.81,11.82,11.75,11.75,128200.0,10.1005,10.109,10.0491,10.0491,128200.0
2010-04-21 14:20:00,11.75,11.75,11.71,11.74,124700.0,10.0491,10.0491,10.0149,10.0406,124700.0
2010-04-21 14:25:00,11.75,11.76,11.72,11.74,277100.0,10.0491,10.0577,10.0235,10.0406,277100.0
2010-04-21 14:30:00,11.74,11.74,11.7,11.71,101800.0,10.0406,10.0406,10.0064,10.0149,101800.0
2010-04-21 14:35:00,11.7,11.72,11.68,11.72,102800.0,10.0064,10.0235,9.9893,10.0235,102800.0
2010-04-21 14:40:00,11.72,11.72,11.71,11.72,29200.0,10.0235,10.0235,10.0149,10.0235,29200.0
2010-04-21 14:45:00,11.71,11.72,11.67,11.69,84500.0,10.0149,10.0235,9.9807,9.9978,84500.0
2010-04-21 14:50:00,11.69,11.69,11.68,11.69,21700.0,9.9978,9.9978,9.9893,9.9978,21700.0
2010-04-21 14:55:00,11.69,11.7,11.67,11.7,52000.0,9.9978,10.0064,9.9807,10.0064,52000.0
2010-04-21 15:00:00,11.7,11.72,11.69,11.69,58700.0,10.0064,10.0235,9.9978,9.9978,58700.0
2010-04-21 15:05:00,11.7,11.71,11.68,11.71,100800.0,10.0064,10.0149,9.9893,10.0149,100800.0
2010-04-21 15:10:00,11.7,11.73,11.7,11.73,51000.0,10.0064,10.032,10.0064,10.032,51000.0
2010-04-21 15:15:00,11.73,11.74,11.71,11.72,89300.0,10.032,10.0406,10.0149,10.0235,89300.0
2010-04-21 15:20:00,11.73,11.73,11.7,11.72,94700.0,10.032,10.032,10.0064,10.0235,94700.0
2010-04-21 15:25:00,11.71,11.75,11.71,11.74,71400.0,10.0149,10.0491,10.0149,10.0406,71400.0
2010-04-21 15:30:00,11.74,11.79,11.74,11.78,227600.0,10.0406,10.0833,10.0406,10.0748,227600.0
2010-04-21 15:35:00,11.79,11.8,11.78,11.79,82400.0,10.0833,10.0919,10.0748,10.0833,82400.0
2010-04-21 15:40:00,11.79,11.82,11.78,11.81,83400.0,10.0833,10.109,10.0748,10.1005,83400.0
2010-04-21 15:45:00,11.81,11.81,11.79,11.8,94600.0,10.1005,10.1005,10.0833,10.0919,94600.0
2010-04-21 15:50:00,11.8,11.8,11.75,11.75,205200.0,10.0919,10.0919,10.0491,10.0491,205200.0
2010-04-21 15:55:00,11.75,11.79,11.74,11.77,493600.0,10.0491,10.0833,10.0406,10.0662,493600.0
2010-04-22 09:30:00,11.7,11.75,11.59,11.62,110100.0,10.0064,10.0491,9.9123,9.938,110100.0
2010-04-22 09:35:00,11.63,11.68,11.62,11.63,58500.0,9.9465,9.9893,9.938,9.9465,58500.0
2010-04-22 09:40:00,11.63,11.69,11.62,11.67,117000.0,9.9465,9.9978,9.938,9.9807,117000.0
2010-04-22 09:45:00,11.66,11.81,11.66,11.8,137800.0,9.9722,10.1005,9.9722,10.0919,137800.0
2010-04-22 09:50:00,11.79,11.83,11.78,11.83,136900.0,10.0833,10.1176,10.0748,10.1176,136900.0
2010-04-22 09:55:00,11.83,11.86,11.81,11.82,160400.0,10.1176,10.1432,10.1005,10.109,160400.0
2010-04-22 10:00:00,11.83,11.88,11.8,11.81,185100.0,10.1176,10.1603,10.0919,10.1005,185100.0
2010-04-22 10:05:00,11.82,11.89,11.81,11.84,162500.0,10.109,10.1689,10.1005,10.1261,162500.0
2010-04-22 10:10:00,11.84,11.87,11.83,11.83,132100.0,10.1261,10.1518,10.1176,10.1176,132100.0
2010-04-22 10:15:00,11.83,11.89,11.83,11.89,75000.0,10.1176,10.1689,10.1176,10.1689,75000.0
2010-04-22 10:20:00,11.88,11.93,11.84,11.93,263800.0,10.1603,10.2031,10.1261,10.2031,263800.0
2010-04-22 10:25:00,11.93,12.0,11.92,11.99,349000.0,10.2031,10.263,10.1945,10.2544,349000.0
2010-04-22 10:30:00,11.98,12.03,11.95,12.03,287700.0,10.2458,10.2886,10.2202,10.2886,287700.0
2010-04-22 10:35:00,12.03,12.03,11.95,11.95,169800.0,10.2886,10.2886,10.2202,10.2202,169800.0
2010-04-22 10:40:00,11.95,11.98,11.94,11.97,151900.0,10.2202,10.2458,10.2116,10.2373,151900.0
2010-04-22 10:45:00,11.97,12.0,11.95,11.98,170600.0,10.2373,10.263,10.2202,10.2458,170600.0
2010-04-22 10:50:00,11.98,11.99,11.97,11.99,159100.0,10.2458,10.2544,10.2373,10.2544,159100.0
2010-04-22 10:55:00,12.0,12.05,12.0,12.04,129700.0,10.263,10.3057,10.263,10.2972,129700.0
2010-04-22 11:00:00,12.04,12.05,12.03,12.04,136500.0,10.2972,10.3057,10.2886,10.2972,136500.0
2010-04-22 11:05:00,12.04,12.08,12.04,12.05,173800.0,10.2972,10.3314,10.2972,10.3057,173800.0
2010-04-22 11:10:00,12.05,12.07,12.05,12.06,117100.0,10.3057,10.3228,10.3057,10.3143,117100.0
2010-04-22 11:15:00,12.06,12.06,12.04,12.05,86900.0,10.3143,10.3143,10.2972,10.3057,86900.0
2010-04-22 11:20:00,12.04,12.05,11.97,11.99,176900.0,10.2972,10.3057,10.2373,10.2544,176900.0
2010-04-22 11:25:00,11.99,11.99,11.98,11.99,90000.0,10.2544,10.2544,10.2458,10.2544,90000.0
2010-04-22 11:30:00,11.98,12.02,11.98,12.01,179000.0,10.2458,10.2801,10.2458,10.2715,179000.0
2010-04-22 11:35:00,12.01,12.01,12.0,12.0,53200.0,10.2715,10.2715,10.263,10.263,53200.0
2010-04-22 11:40:00,12.0,12.01,12.0,12.01,101200.0,10.263,10.2715,10.263,10.2715,101200.0
2010-04-22 11:45:00,12.0,12.01,12.0,12.01,52800.0,10.263,10.2715,10.263,10.2715,52800.0
2010-04-22 11:50:00,12.01,12.03,12.0,12.03,194600.0,10.2715,10.2886,10.263,10.2886,194600.0
2010-04-22 11:55:00,12.03,12.04,12.02,12.03,86800.0,10.2886,10.2972,10.2801,10.2886,86800.0
2010-04-22 12:00:00,12.03,12.03,12.02,12.03,61900.0,10.2886,10.2886,10.2801,10.2886,61900.0
2010-04-22 12:05:00,12.03,12.05,12.02,12.04,141400.0,10.2886,10.3057,10.2801,10.2972,141400.0
2010-04-22 12:10:00,12.04,12.06,12.04,12.06,94500.0,10.2972,10.3143,10.2972,10.3143,94500.0
2010-04-22 12:15:00,12.06,12.06,12.03,12.03,135500.0,10.3143,10.3143,10.2886,10.2886,135500.0
2010-04-22 12:20:00,12.03,12.04,12.03,12.04,103400.0,10.2886,10.2972,10.2886,10.2972,103400.0
2010-04-22 12:25:00,12.03,12.07,12.03,12.06,186200.0,10.2886,10.3228,10.2886,10.3143,186200.0
2010-04-22 12:30:00,12.06,12.07,12.04,12.06,89200.0,10.3143,10.3228,10.2972,10.3143,89200.0
2010-04-22 12:35:00,12.06,12.08,12.05,12.08,108500.0,10.3143,10.3314,10.3057,10.3314,108500.0
2010-04-22 12:40:00,12.08,12.12,12.07,12.12,110100.0,10.3314,10.3656,10.3228,10.3656,110100.0
2010-04-22 12:45:00,12.11,12.2,12.11,12.2,195200.0,10.357,10.434,10.357,10.434,195200.0
2010-04-22 12:50:00,12.2,12.25,12.19,12.23,303600.0,10.434,10.4768,10.4254,10.4597,303600.0
2010-04-22 12:55:00,12.23,12.24,12.19,12.23,219800.0,10.4597,10.4682,10.4254,10.4597,219800.0
2010-04-22 13:00:00,12.24,12.32,12.23,12.31,407600.0,10.4682,10.5366,10.4597,10.5281,407600.0
2010-04-22 13:05:00,12.3,12.31,12.27,12.3,316900.0,10.5195,10.5281,10.4939,10.5195,316900.0
2010-04-22 13:10:00,12.3,12.37,12.3,12.37,183500.0,10.5195,10.5794,10.5195,10.5794,183500.0
2010-04-22 13:15:00,12.36,12.37,12.31,12.35,167900.0,10.5708,10.5794,10.5281,10.5623,167900.0
2010-04-22 13:20:00,12.35,12.35,12.33,12.34,146700.0,10.5623,10.5623,10.5452,10.5537,146700.0
2010-04-22 13:25:00,12.34,12.36,12.33,12.35,196100.0,10.5537,10.5708,10.5452,10.5623,196100.0
2010-04-22 13:30:00,12.35,12.36,12.33,12.34,140700.0,10.5623,10.5708,10.5452,10.5537,140700.0
2010-04-22 13:35:00,12.33,12.34,12.26,12.31,234500.0,10.5452,10.5537,10.4853,10.5281,234500.0
2010-04-22 13:40:00,12.31,12.37,12.29,12.36,261300.0,10.5281,10.5794,10.511,10.5708,261300.0
2010-04-22 13:45:00,12.35,12.38,12.34,12.38,169500.0,10.5623,10.5879,10.5537,10.5879,169500.0
2010-04-22 13:50:00,12.38,12.4,12.37,12.38,432900.0,10.5879,10.605,10.5794,10.5879,432900.0
2010-04-22 13:55:00,12.38,12.42,12.37,12.4,126500.0,10.5879,10.6222,10.5794,10.605,126500.0
2010-04-22 14:00:00,12.4,12.41,12.34,12.34,177700.0,10.605,10.6136,10.5537,10.5537,177700.0
2010-04-22 14:05:00,12.35,12.35,12.3,12.33,249900.0,10.5623,10.5623,10.5195,10.5452,249900.0
2010-04-22 14:10:00,12.32,12.33,12.27,12.27,204800.0,10.5366,10.5452,10.4939,10.4939,204800.0
2010-04-22 14:15:00,12.28,12.31,12.27,12.31,300200.0,10.5024,10.5281,10.4939,10.5281,300200.0
2010-04-22 14:20:00,12.31,12.31,12.27,12.29,115700.0,10.5281,10.5281,10.4939,10.511,115700.0
2010-04-22 14:25:00,12.29,12.34,12.28,12.34,90400.0,10.511,10.5537,10.5024,10.5537,90400.0
2010-04-22 14:30:00,12.34,12.35,12.31,12.35,104000.0,10.5537,10.5623,10.5281,10.5623,104000.0
2010-04-22 14:35:00,12.35,12.38,12.34,12.38,122400.0,10.5623,10.5879,10.5537,10.5879,122400.0
2010-04-22 14:40:00,12.38,12.38,12.35,12.38,349200.0,10.5879,10.5879,10.5623,10.5879,349200.0
2010-04-22 14:45:00,12.37,12.38,12.37,12.37,55800.0,10.5794,10.5879,10.5794,10.5794,55800.0
2010-04-22 14:50:00,12.37,12.38,12.33,12.33,362000.0,10.5794,10.5879,10.5452,10.5452,362000.0
2010-04-22 14:55:00,12.34,12.35,12.34,12.35,85200.0,10.5537,10.5623,10.5537,10.5623,85200.0
2010-04-22 15:00:00,12.35,12.4,12.34,12.4,247900.0,10.5623,10.605,10.5537,10.605,247900.0
2010-04-22 15:05:00,12.4,12.41,12.37,12.38,218400.0,10.605,10.6136,10.5794,10.5879,218400.0
2010-04-22 15:10:00,12.38,12.4,12.37,12.4,151600.0,10.5879,10.605,10.5794,10.605,151600.0
2010-04-22 15:15:00,12.4,12.45,12.39,12.44,214600.0,10.605,10.6478,10.5965,10.6393,214600.0
2010-04-22 15:20:00,12.44,12.49,12.44,12.49,213900.0,10.6393,10.682,10.6393,10.682,213900.0
2010-04-22 15:25:00,12.48,12.56,12.48,12.55,440000.0,10.6735,10.7419,10.6735,10.7333,440000.0
2010-04-22 15:30:00,12.56,12.58,12.53,12.53,416000.0,10.7419,10.759,10.7162,10.7162,416000.0
2010-04-22 15:35:00,12.54,12.55,12.51,12.55,386100.0,10.7248,10.7333,10.6991,10.7333,386100.0
2010-04-22 15:40:00,12.55,12.57,12.54,12.57,233800.0,10.7333,10.7504,10.7248,10.7504,233800.0
2010-04-22 15:45:00,12.57,12.58,12.52,12.52,604600.0,10.7504,10.759,10.7077,10.7077,604600.0
2010-04-22 15:50:00,12.52,12.52,12.48,12.48,513000.0,10.7077,10.7077,10.6735,10.6735,513000.0
2010-04-22 15:55:00,12.49,12.49,12.45,12.48,693200.0,10.682,10.682,10.6478,10.6735,693200.0
2010-04-23 09:30:00,12.51,12.9,12.51,12.89,505800.0,10.6991,11.0327,10.6991,11.0241,505800.0
2010-04-23 09:35:00,12.88,13.2,12.86,13.19,753500.0,11.0156,11.2892,10.9985,11.2807,753500.0
2010-04-23 09:40:00,13.19,13.34,13.18,13.28,670400.0,11.2807,11.409,11.2721,11.3577,670400.0
2010-04-23 09:45:00,13.27,13.3,13.13,13.13,538500.0,11.3491,11.3748,11.2294,11.2294,538500.0
2010-04-23 09:50:00,13.14,13.15,13.05,13.07,393700.0,11.2379,11.2465,11.161,11.1781,393700.0
2010-04-23 09:55:00,13.08,13.23,13.06,13.17,365800.0,11.1866,11.3149,11.1695,11.2636,365800.0
2010-04-23 10:00:00,13.17,13.68,13.17,13.57,1194700.0,11.2636,11.6998,11.2636,11.6057,1194700.0
2010-04-23 10:05:00,13.57,13.6,13.48,13.5,569100.0,11.6057,11.6313,11.5287,11.5458,569100.0
2010-04-23 10:10:00,13.49,13.59,13.47,13.52,502300.0,11.5373,11.6228,11.5202,11.5629,502300.0
2010-04-23 10:15:00,13.53,13.55,13.42,13.42,329800.0,11.5715,11.5886,11.4774,11.4774,329800.0
2010-04-23 10:20:00,13.43,13.43,13.35,13.38,388400.0,11.486,11.486,11.4175,11.4432,388400.0
2010-04-23 10:25:00,13.39,13.39,13.3,13.35,393400.0,11.4517,11.4517,11.3748,11.4175,393400.0
2010-04-23 10:30:00,13.35,13.46,13.33,13.33,311700.0,11.4175,11.5116,11.4004,11.4004,311700.0
2010-04-23 10:35:00,13.33,13.43,13.33,13.37,418900.0,11.4004,11.486,11.4004,11.4346,418900.0
2010-04-23 10:40:00,13.37,13.39,13.28,13.38,361400.0,11.4346,11.4517,11.3577,11.4432,361400.0
2010-04-23 10:45:00,13.38,13.42,13.36,13.38,245400.0,11.4432,11.4774,11.4261,11.4432,245400.0
2010-04-23 10:50:00,13.38,13.46,13.37,13.4,293800.0,11.4432,11.5116,11.4346,11.4603,293800.0
2010-04-23 10:55:00,13.4,13.41,13.33,13.35,298900.0,11.4603,11.4688,11.4004,11.4175,298900.0
2010-04-23 11:00:00,13.36,13.37,13.26,13.29,245600.0,11.4261,11.4346,11.3406,11.3662,245600.0
2010-04-23 11:05:00,13.3,13.33,13.27,13.31,303300.0,11.3748,11.4004,11.3491,11.3833,303300.0
2010-04-23 11:10:00,13.31,13.31,13.23,13.26,352700.0,11.3833,11.3833,11.3149,11.3406,352700.0
2010-04-23 11:15:00,13.26,13.26,13.21,13.24,227600.0,11.3406,11.3406,11.2978,11.3235,227600.0
2010-04-23 11:20:00,13.24,13.25,13.19,13.21,212400.0,11.3235,11.332,11.2807,11.2978,212400.0
2010-04-23 11:25:00,13.2,13.21,13.13,13.13,592500.0,11.2892,11.2978,11.2294,11.2294,592500.0
2010-04-23 11:30:00,13.13,13.14,13.06,13.08,320300.0,11.2294,11.2379,11.1695,11.1866,320300.0
2010-04-23 11:35:00,13.09,13.14,13.09,13.1,364300.0,11.1952,11.2379,11.1952,11.2037,364300.0
2010-04-23 11:40:00,13.1,13.13,13.09,13.13,51700.0,11.2037,11.2294,11.1952,11.2294,51700.0
2010-04-23 11:45:00,13.13,13.15,13.12,13.13,161200.0,11.2294,11.2465,11.2208,11.2294,161200.0
2010-04-23 11:50:00,13.14,13.14,13.11,13.11,83600.0,11.2379,11.2379,11.2123,11.2123,83600.0
2010-04-23 11:55:00,13.12,13.16,13.11,13.15,239200.0,11.2208,11.255,11.2123,11.2465,239200.0
2010-04-23 12:00:00,13.15,13.17,13.14,13.15,273700.0,11.2465,11.2636,11.2379,11.2465,273700.0
2010-04-23 12:05:00,13.15,13.17,13.12,13.15,175300.0,11.2465,11.2636,11.2208,11.2465,175300.0
2010-04-23 12:10:00,13.15,13.21,13.14,13.21,144900.0,11.2465,11.2978,11.2379,11.2978,144900.0
2010-04-23 12:15:00,13.21,13.23,13.17,13.21,95100.0,11.2978,11.3149,11.2636,11.2978,95100.0
2010-04-23 12:20:00,13.21,13.26,13.21,13.25,171800.0,11.2978,11.3406,11.2978,11.332,171800.0
2010-04-23 12:25:00,13.24,13.3,13.24,13.3,133300.0,11.3235,11.3748,11.3235,11.3748,133300.0
2010-04-23 12:30:00,13.3,13.32,13.27,13.29,212500.0,11.3748,11.3919,11.3491,11.3662,212500.0
2010-04-23 12:35:00,13.28,13.29,13.27,13.27,88000.0,11.3577,11.3662,11.3491,11.3491,88000.0
2010-04-23 12:40:00,13.27,13.35,13.27,13.34,164600.0,11.3491,11.4175,11.3491,11.409,164600.0
2010-04-23 12:45:00,13.34,13.37,13.3,13.3,149900.0,11.409,11.4346,11.3748,11.3748,149900.0
2010-04-23 12:50:00,13.29,13.3,13.25,13.28,116700.0,11.3662,11.3748,11.332,11.3577,116700.0
2010-04-23 12:55:00,13.28,13.38,13.28,13.33,217100.0,11.3577,11.4432,11.3577,11.4004,217100.0
2010-04-23 13:00:00,13.33,13.34,13.29,13.32,94700.0,11.4004,11.409,11.3662,11.3919,94700.0
2010-04-23 13:05:00,13.33,13.36,13.29,13.3,205000.0,11.4004,11.4261,11.3662,11.3748,205000.0
2010-04-23 13:10:00,13.3,13.31,13.29,13.3,63900.0,11.3748,11.3833,11.3662,11.3748,63900.0
2010-04-23 13:15:00,13.3,13.3,13.27,13.27,93800.0,11.3748,11.3748,11.3491,11.3491,93800.0
2010-04-23 13:20:00,13.27,13.3,13.27,13.29,46300.0,11.3491,11.3748,11.3491,11.3662,46300.0
2010-04-23 13:25:00,13.3,13.34,13.29,13.31,116000.0,11.3748,11.409,11.3662,11.3833,116000.0
2010-04-23 13:30:00,13.32,13.33,13.26,13.28,113300.0,11.3919,11.4004,11.3406,11.3577,113300.0
2010-04-23 13:35:00,13.29,13.29,13.24,13.27,145100.0,11.3662,11.3662,11.3235,11.3491,145100.0
2010-04-23 13:40:00,13.26,13.28,13.25,13.26,112700.0,11.3406,11.3577,11.332,11.3406,112700.0
2010-04-23 13:45:00,13.25,13.3,13.25,13.29,106500.0,11.332,11.3748,11.332,11.3662,106500.0
2010-04-23 13:50:00,13.3,13.31,13.29,13.29,109000.0,11.3748,11.3833,11.3662,11.3662,109000.0
2010-04-23 13:55:00,13.29,13.3,13.27,13.3,151700.0,11.3662,11.3748,11.3491,11.3748,151700.0
2010-04-23 14:00:00,13.3,13.3,13.27,13.27,117600.0,11.3748,11.3748,11.3491,11.3491,117600.0
2010-04-23 14:05:00,13.27,13.27,13.19,13.19,161200.0,11.3491,11.3491,11.2807,11.2807,161200.0
2010-04-23 14:10:00,13.2,13.23,13.19,13.22,122700.0,11.2892,11.3149,11.2807,11.3064,122700.0
2010-04-23 14:15:00,13.22,13.24,13.22,13.23,89000.0,11.3064,11.3235,11.3064,11.3149,89000.0
2010-04-23 14:20:00,13.23,13.23,13.2,13.2,99500.0,11.3149,11.3149,11.2892,11.2892,99500.0
2010-04-23 14:25:00,13.2,13.22,13.2,13.22,67000.0,11.2892,11.3064,11.2892,11.3064,67000.0
2010-04-23 14:30:00,13.21,13.22,13.2,13.2,90800.0,11.2978,11.3064,11.2892,11.2892,90800.0
2010-04-23 14:35:00,13.2,13.21,13.2,13.2,55600.0,11.2892,11.2978,11.2892,11.2892,55600.0
2010-04-23 14:40:00,13.2,13.2,13.17,13.19,158400.0,11.2892,11.2892,11.2636,11.2807,158400.0
2010-04-23 14:45:00,13.19,13.2,13.19,13.19,63600.0,11.2807,11.2892,11.2807,11.2807,63600.0
2010-04-23 14:50:00,13.2,13.23,13.19,13.22,115000.0,11.2892,11.3149,11.2807,11.3064,115000.0
2010-04-23 14:55:00,13.23,13.23,13.22,13.23,52400.0,11.3149,11.3149,11.3064,11.3149,52400.0
2010-04-23 15:00:00,13.23,13.23,13.22,13.23,60500.0,11.3149,11.3149,11.3064,11.3149,60500.0
2010-04-23 15:05:00,13.23,13.23,13.2,13.21,113000.0,11.3149,11.3149,11.2892,11.2978,113000.0
2010-04-23 15:10:00,13.2,13.21,13.2,13.2,50300.0,11.2892,11.2978,11.2892,11.2892,50300.0
2010-04-23 15:15:00,13.2,13.21,13.2,13.21,96600.0,11.2892,11.2978,11.2892,11.2978,96600.0
2010-04-23 15:20:00,13.21,13.21,13.2,13.2,85500.0,11.2978,11.2978,11.2892,11.2892,85500.0
2010-04-23 15:25:00,13.2,13.21,13.2,13.2,86900.0,11.2892,11.2978,11.2892,11.2892,86900.0
2010-04-23 15:30:00,13.21,13.24,13.2,13.24,238300.0,11.2978,11.3235,11.2892,11.3235,238300.0
2010-04-23 15:35:00,13.24,13.25,13.23,13.23,243400.0,11.3235,11.332,11.3149,11.3149,243400.0
2010-04-23 15:40:00,13.23,13.24,13.21,13.22,251300.0,11.3149,11.3235,11.2978,11.3064,251300.0
2010-04-23 15:45:00,13.21,13.22,13.21,13.22,210300.0,11.2978,11.3064,11.2978,11.3064,210300.0
2010-04-23 15:50:00,13.22,13.22,13.18,13.19,329000.0,11.3064,11.3064,11.2721,11.2807,329000.0
2010-04-23 15:55:00,13.18,13.2,13.16,13.2,588600.0,11.2721,11.2892,11.255,11.2892,588600.0
2010-04-26 09:30:00,13.2,13.37,13.15,13.33,162000.0,11.2892,11.4346,11.2465,11.4004,162000.0
2010-04-26 09:35:00,13.33,13.33,13.22,13.29,141000.0,11.4004,11.4004,11.3064,11.3662,141000.0
2010-04-26 09:40:00,13.29,13.33,13.22,13.24,130700.0,11.3662,11.4004,11.3064,11.3235,130700.0
2010-04-26 09:45:00,13.25,13.27,13.21,13.23,65600.0,11.332,11.3491,11.2978,11.3149,65600.0
2010-04-26 09:50:00,13.23,13.33,13.22,13.32,86800.0,11.3149,11.4004,11.3064,11.3919,86800.0
2010-04-26 09:55:00,13.32,13.32,13.24,13.28,90300.0,11.3919,11.3919,11.3235,11.3577,90300.0
2010-04-26 10:00:00,13.28,13.32,13.27,13.32,52600.0,11.3577,11.3919,11.3491,11.3919,52600.0
2010-04-26 10:05:00,13.31,13.34,13.3,13.32,50400.0,11.3833,11.409,11.3748,11.3919,50400.0
2010-04-26 10:10:00,13.33,13.39,13.32,13.39,116700.0,11.4004,11.4517,11.3919,11.4517,116700.0
2010-04-26 10:15:00,13.39,13.44,13.38,13.41,262400.0,11.4517,11.4945,11.4432,11.4688,262400.0
2010-04-26 10:20:00,13.42,13.48,13.41,13.43,190800.0,11.4774,11.5287,11.4688,11.486,190800.0
2010-04-26 10:25:00,13.43,13.45,13.41,13.41,58100.0,11.486,11.5031,11.4688,11.4688,58100.0
2010-04-26 10:30:00,13.41,13.45,13.4,13.43,133300.0,11.4688,11.5031,11.4603,11.486,133300.0
2010-04-26 10:35:00,13.43,13.44,13.38,13.42,101100.0,11.486,11.4945,11.4432,11.4774,101100.0
2010-04-26 10:40:00,13.42,13.43,13.4,13.43,179000.0,11.4774,11.486,11.4603,11.486,179000.0
2010-04-26 10:45:00,13.43,13.44,13.4,13.42,103500.0,11.486,11.4945,11.4603,11.4774,103500.0
2010-04-26 10:50:00,13.41,13.5,13.41,13.5,204300.0,11.4688,11.5458,11.4688,11.5458,204300.0
2010-04-26 10:55:00,13.49,13.56,13.49,13.56,330300.0,11.5373,11.5971,11.5373,11.5971,330300.0
2010-04-26 11:00:00,13.55,13.61,13.55,13.6,144100.0,11.5886,11.6399,11.5886,11.6313,144100.0
2010-04-26 11:05:00,13.6,13.6,13.55,13.59,84000.0,11.6313,11.6313,11.5886,11.6228,84000.0
2010-04-26 11:10:00,13.59,13.61,13.56,13.61,152300.0,11.6228,11.6399,11.5971,11.6399,152300.0
2010-04-26 11:15:00,13.61,13.66,13.59,13.65,227900.0,11.6399,11.6827,11.6228,11.6741,227900.0
2010-04-26 11:20:00,13.65,13.66,13.56,13.57,233100.0,11.6741,11.6827,11.5971,11.6057,233100.0
2010-04-26 11:25:00,13.56,13.6,13.54,13.54,138500.0,11.5971,11.6313,11.58,11.58,138500.0
2010-04-26 11:30:00,13.54,13.54,13.5,13.51,88000.0,11.58,11.58,11.5458,11.5544,88000.0
2010-04-26 11:35:00,13.5,13.52,13.47,13.52,127000.0,11.5458,11.5629,11.5202,11.5629,127000.0
2010-04-26 11:40:00,13.51,13.52,13.49,13.49,91100.0,11.5544,11.5629,11.5373,11.5373,91100.0
2010-04-26 11:45:00,13.5,13.52,13.47,13.51,87200.0,11.5458,11.5629,11.5202,11.5544,87200.0
2010-04-26 11:50:00,13.5,13.52,13.45,13.45,97700.0,11.5458,11.5629,11.5031,11.5031,97700.0
2010-04-26 11:55:00,13.45,13.46,13.42,13.43,101400.0,11.5031,11.5116,11.4774,11.486,101400.0
2010-04-26 12:00:00,13.43,13.43,13.35,13.38,161300.0,11.486,11.486,11.4175,11.4432,161300.0
2010-04-26 12:05:00,13.38,13.4,13.38,13.4,26000.0,11.4432,11.4603,11.4432,11.4603,26000.0
2010-04-26 12:10:00,13.39,13.42,13.38,13.4,55000.0,11.4517,11.4774,11.4432,11.4603,55000.0
2010-04-26 12:15:00,13.41,13.41,13.37,13.37,50000.0,11.4688,11.4688,11.4346,11.4346,50000.0
2010-04-26 12:20:00,13.37,13.38,13.32,13.33,129600.0,11.4346,11.4432,11.3919,11.4004,129600.0
2010-04-26 12:25:00,13.35,13.35,13.31,13.34,41700.0,11.4175,11.4175,11.3833,11.409,41700.0
2010-04-26 12:30:00,13.34,13.37,13.33,13.37,82600.0,11.409,11.4346,11.4004,11.4346,82600.0
2010-04-26 12:35:00,13.37,13.39,13.35,13.35,22300.0,11.4346,11.4517,11.4175,11.4175,22300.0
2010-04-26 12:40:00,13.36,13.39,13.35,13.39,36500.0,11.4261,11.4517,11.4175,11.4517,36500.0
2010-04-26 12:45:00,13.38,13.4,13.37,13.39,48800.0,11.4432,11.4603,11.4346,11.4517,48800.0
2010-04-26 12:50:00,13.39,13.41,13.38,13.4,34200.0,11.4517,11.4688,11.4432,11.4603,34200.0
2010-04-26 12:55:00,13.39,13.43,13.38,13.43,54200.0,11.4517,11.486,11.4432,11.486,54200.0
2010-04-26 13:00:00,13.43,13.44,13.39,13.39,95300.0,11.486,11.4945,11.4517,11.4517,95300.0
2010-04-26 13:05:00,13.39,13.4,13.37,13.38,57400.0,11.4517,11.4603,11.4346,11.4432,57400.0
2010-04-26 13:10:00,13.39,13.39,13.34,13.36,59500.0,11.4517,11.4517,11.409,11.4261,59500.0
2010-04-26 13:15:00,13.37,13.38,13.33,13.36,41000.0,11.4346,11.4432,11.4004,11.4261,41000.0
2010-04-26 13:20:00,13.36,13.38,13.36,13.38,17300.0,11.4261,11.4432,11.4261,11.4432,17300.0
2010-04-26 13:25:00,13.38,13.38,13.35,13.36,55200.0,11.4432,11.4432,11.4175,11.4261,55200.0
2010-04-26 13:30:00,13.36,13.36,13.33,13.33,30500.0,11.4261,11.4261,11.4004,11.4004,30500.0
2010-04-26 13:35:00,13.33,13.35,13.3,13.32,82100.0,11.4004,11.4175,11.3748,11.3919,82100.0
2010-04-26 13:40:00,13.33,13.34,13.3,13.31,54400.0,11.4004,11.409,11.3748,11.3833,54400.0
2010-04-26 13:45:00,13.32,13.32,13.3,13.32,29200.0,11.3919,11.3919,11.3748,11.3919,29200.0
2010-04-26 13:50:00,13.31,13.31,13.25,13.26,198200.0,11.3833,11.3833,11.332,11.3406,198200.0
2010-04-26 13:55:00,13.26,13.27,13.24,13.24,153900.0,11.3406,11.3491,11.3235,11.3235,153900.0
2010-04-26 14:00:00,13.24,13.25,13.23,13.23,34500.0,11.3235,11.332,11.3149,11.3149,34500.0
2010-04-26 14:05:00,13.23,13.24,13.19,13.21,121800.0,11.3149,11.3235,11.2807,11.2978,121800.0
2010-04-26 14:10:00,13.21,13.21,13.16,13.18,89400.0,11.2978,11.2978,11.255,11.2721,89400.0
2010-04-26 14:15:00,13.19,13.25,13.18,13.22,215300.0,11.2807,11.332,11.2721,11.3064,215300.0
2010-04-26 14:20:00,13.21,13.24,13.21,13.24,41800.0,11.2978,11.3235,11.2978,11.3235,41800.0
2010-04-26 14:25:00,13.24,13.25,13.21,13.22,82600.0,11.3235,11.332,11.2978,11.3064,82600.0
2010-04-26 14:30:00,13.22,13.22,13.2,13.2,36400.0,11.3064,11.3064,11.2892,11.2892,36400.0
2010-04-26 14:35:00,13.2,13.21,13.19,13.19,37700.0,11.2892,11.2978,11.2807,11.2807,37700.0
2010-04-26 14:40:00,13.19,13.2,13.17,13.18,58400.0,11.2807,11.2892,11.2636,11.2721,58400.0
2010-04-26 14:45:00,13.19,13.19,13.15,13.15,47000.0,11.2807,11.2807,11.2465,11.2465,47000.0
2010-04-26 14:50:00,13.16,13.16,13.12,13.13,78400.0,11.255,11.255,11.2208,11.2294,78400.0
2010-04-26 14:55:00,13.14,13.16,13.11,13.12,118500.0,11.2379,11.255,11.2123,11.2208,118500.0
2010-04-26 15:00:00,13.12,13.14,13.07,13.08,120300.0,11.2208,11.2379,11.1781,11.1866,120300.0
2010-04-26 15:05:00,13.08,13.09,13.05,13.05,158100.0,11.1866,11.1952,11.161,11.161,158100.0
2010-04-26 15:10:00,13.05,13.05,13.01,13.01,219800.0,11.161,11.161,11.1267,11.1267,219800.0
2010-04-26 15:15:00,13.01,13.02,12.99,12.99,205400.0,11.1267,11.1353,11.1096,11.1096,205400.0
2010-04-26 15:20:00,12.99,13.03,12.96,13.02,447500.0,11.1096,11.1439,11.084,11.1353,447500.0
2010-04-26 15:25:00,13.03,13.07,13.01,13.03,216100.0,11.1439,11.1781,11.1267,11.1439,216100.0
2010-04-26 15:30:00,13.03,13.07,13.03,13.04,157300.0,11.1439,11.1781,11.1439,11.1524,157300.0
2010-04-26 15:35:00,13.05,13.08,13.04,13.04,166000.0,11.161,11.1866,11.1524,11.1524,166000.0
2010-04-26 15:40:00,13.04,13.09,13.03,13.06,122100.0,11.1524,11.1952,11.1439,11.1695,122100.0
2010-04-26 15:45:00,13.06,13.08,13.03,13.04,285000.0,11.1695,11.1866,11.1439,11.1524,285000.0
2010-04-26 15:50:00,13.03,13.06,13.02,13.04,276500.0,11.1439,11.1695,11.1353,11.1524,276500.0
2010-04-26 15:55:00,13.04,13.04,13.0,13.04,398200.0,11.1524,11.1524,11.1182,11.1524,398200.0
2010-04-27 09:30:00,12.96,13.01,12.85,12.86,207700.0,11.084,11.1267,10.9899,10.9985,207700.0
2010-04-27 09:35:00,12.86,12.9,12.81,12.89,290400.0,10.9985,11.0327,10.9557,11.0241,290400.0
2010-04-27 09:40:00,12.89,12.99,12.88,12.98,227500.0,11.0241,11.1096,11.0156,11.1011,227500.0
2010-04-27 09:45:00,12.98,12.99,12.92,12.94,425800.0,11.1011,11.1096,11.0498,11.0669,425800.0
2010-04-27 09:50:00,12.95,12.96,12.9,12.94,106000.0,11.0754,11.084,11.0327,11.0669,106000.0
2010-04-27 09:55:00,12.95,13.04,12.94,13.01,110400.0,11.0754,11.1524,11.0669,11.1267,110400.0
2010-04-27 10:00:00,13.01,13.15,12.99,13.11,298600.0,11.1267,11.2465,11.1096,11.2123,298600.0
2010-04-27 10:05:00,13.1,13.19,13.08,13.19,389800.0,11.2037,11.2807,11.1866,11.2807,389800.0
2010-04-27 10:10:00,13.19,13.19,13.07,13.12,168300.0,11.2807,11.2807,11.1781,11.2208,168300.0
2010-04-27 10:15:00,13.12,13.14,13.04,13.05,139800.0,11.2208,11.2379,11.1524,11.161,139800.0
2010-04-27 10:20:00,13.05,13.08,13.03,13.03,66200.0,11.161,11.1866,11.1439,11.1439,66200.0
2010-04-27 10:25:00,13.03,13.05,13.01,13.03,122200.0,11.1439,11.161,11.1267,11.1439,122200.0
2010-04-27 10:30:00,13.04,13.08,13.03,13.06,68800.0,11.1524,11.1866,11.1439,11.1695,68800.0
2010-04-27 10:35:00,13.06,13.1,13.04,13.1,57500.0,11.1695,11.2037,11.1524,11.2037,57500.0
2010-04-27 10:40:00,13.1,13.1,13.05,13.08,102400.0,11.2037,11.2037,11.161,11.1866,102400.0
2010-04-27 10:45:00,13.09,13.09,13.03,13.06,78900.0,11.1952,11.1952,11.1439,11.1695,78900.0
2010-04-27 10:50:00,13.06,13.07,13.01,13.07,139200.0,11.1695,11.1781,11.1267,11.1781,139200.0
2010-04-27 10:55:00,13.07,13.07,13.02,13.06,152500.0,11.1781,11.1781,11.1353,11.1695,152500.0
2010-04-27 11:00:00,13.06,13.07,13.03,13.04,84400.0,11.1695,11.1781,11.1439,11.1524,84400.0
2010-04-27 11:05:00,13.04,13.06,13.0,13.01,72900.0,11.1524,11.1695,11.1182,11.1267,72900.0
2010-04-27 11:10:00,13.01,13.02,12.99,13.02,131500.0,11.1267,11.1353,11.1096,11.1353,131500.0
2010-04-27 11:15:00,13.02,13.02,12.98,13.0,124000.0,11.1353,11.1353,11.1011,11.1182,124000.0
2010-04-27 11:20:00,13.01,13.02,12.97,12.97,320400.0,11.1267,11.1353,11.0925,11.0925,320400.0
2010-04-27 11:25:00,12.97,13.0,12.8,12.82,439800.0,11.0925,11.1182,10.9471,10.9643,439800.0
2010-04-27 11:30:00,12.82,12.82,12.65,12.76,482600.0,10.9643,10.9643,10.8189,10.9129,482600.0
2010-04-27 11:35:00,12.76,12.79,12.72,12.74,121900.0,10.9129,10.9386,10.8787,10.8958,121900.0
2010-04-27 11:40:00,12.75,12.81,12.72,12.8,262100.0,10.9044,10.9557,10.8787,10.9471,262100.0
2010-04-27 11:45:00,12.8,12.81,12.74,12.76,91400.0,10.9471,10.9557,10.8958,10.9129,91400.0
2010-04-27 11:50:00,12.76,12.84,12.74,12.79,212000.0,10.9129,10.9814,10.8958,10.9386,212000.0
2010-04-27 11:55:00,12.79,12.82,12.74,12.75,108600.0,10.9386,10.9643,10.8958,10.9044,108600.0
2010-04-27 12:00:00,12.74,12.82,12.73,12.8,107900.0,10.8958,10.9643,10.8873,10.9471,107900.0
2010-04-27 12:05:00,12.79,12.82,12.78,12.79,85200.0,10.9386,10.9643,10.93,10.9386,85200.0
2010-04-27 12:10:00,12.8,12.81,12.71,12.74,68900.0,10.9471,10.9557,10.8702,10.8958,68900.0
2010-04-27 12:15:00,12.75,12.77,12.71,12.71,69600.0,10.9044,10.9215,10.8702,10.8702,69600.0
2010-04-27 12:20:00,12.72,12.78,12.7,12.76,170100.0,10.8787,10.93,10.8616,10.9129,170100.0
2010-04-27 12:25:00,12.76,12.78,12.72,12.77,136800.0,10.9129,10.93,10.8787,10.9215,136800.0
2010-04-27 12:30:00,12.77,12.81,12.77,12.79,81800.0,10.9215,10.9557,10.9215,10.9386,81800.0
2010-04-27 12:35:00,12.79,12.85,12.79,12.85,86100.0,10.9386,10.9899,10.9386,10.9899,86100.0
2010-04-27 12:40:00,12.85,12.9,12.85,12.9,49500.0,10.9899,11.0327,10.9899,11.0327,49500.0
2010-04-27 12:45:00,12.9,12.93,12.88,12.89,111100.0,11.0327,11.0583,11.0156,11.0241,111100.0
2010-04-27 12:50:00,12.9,12.92,12.88,12.89,103200.0,11.0327,11.0498,11.0156,11.0241,103200.0
2010-04-27 12:55:00,12.9,12.91,12.89,12.9,42400.0,11.0327,11.0412,11.0241,11.0327,42400.0
2010-04-27 13:00:00,12.9,12.96,12.9,12.94,77600.0,11.0327,11.084,11.0327,11.0669,77600.0
2010-04-27 13:05:00,12.94,12.97,12.91,12.95,83600.0,11.0669,11.0925,11.0412,11.0754,83600.0
2010-04-27 13:10:00,12.95,12.95,12.93,12.93,40100.0,11.0754,11.0754,11.0583,11.0583,40100.0
2010-04-27 13:15:00,12.93,12.99,12.92,12.98,51500.0,11.0583,11.1096,11.0498,11.1011,51500.0
2010-04-27 13:20:00,12.98,12.99,12.94,12.96,66300.0,11.1011,11.1096,11.0669,11.084,66300.0
2010-04-27 13:25:00,12.96,13.02,12.95,13.01,80900.0,11.084,11.1353,11.0754,11.1267,80900.0
2010-04-27 13:30:00,13.02,13.02,12.97,12.97,80000.0,11.1353,11.1353,11.0925,11.0925,80000.0
2010-04-27 13:35:00,12.97,13.01,12.97,12.97,34500.0,11.0925,11.1267,11.0925,11.0925,34500.0
2010-04-27 13:40:00,12.97,12.98,12.92,12.93,202400.0,11.0925,11.1011,11.0498,11.0583,202400.0
2010-04-27 13:45:00,12.93,12.94,12.91,12.91,77600.0,11.0583,11.0669,11.0412,11.0412,77600.0
2010-04-27 13:50:00,12.91,12.93,12.88,12.9,145600.0,11.0412,11.0583,11.0156,11.0327,145600.0
2010-04-27 13:55:00,12.91,12.95,12.9,12.91,44900.0,11.0412,11.0754,11.0327,11.0412,44900.0
2010-04-27 14:00:00,12.91,12.92,12.84,12.86,130700.0,11.0412,11.0498,10.9814,10.9985,130700.0
2010-04-27 14:05:00,12.85,12.88,12.83,12.86,193600.0,10.9899,11.0156,10.9728,10.9985,193600.0
2010-04-27 14:10:00,12.86,12.86,12.83,12.86,158600.0,10.9985,10.9985,10.9728,10.9985,158600.0
2010-04-27 14:15:00,12.86,12.88,12.84,12.86,100500.0,10.9985,11.0156,10.9814,10.9985,100500.0
2010-04-27 14:20:00,12.85,12.88,12.85,12.85,87900.0,10.9899,11.0156,10.9899,10.9899,87900.0
2010-04-27 14:25:00,12.86,12.89,12.85,12.87,91100.0,10.9985,11.0241,10.9899,11.007,91100.0
2010-04-27 14:30:00,12.86,12.87,12.86,12.86,26500.0,10.9985,11.007,10.9985,10.9985,26500.0
2010-04-27 14:35:00,12.86,12.88,12.82,12.84,261000.0,10.9985,11.0156,10.9643,10.9814,261000.0
2010-04-27 14:40:00,12.84,12.86,12.83,12.85,182000.0,10.9814,10.9985,10.9728,10.9899,182000.0
2010-04-27 14:45:00,12.84,12.86,12.83,12.83,70900.0,10.9814,10.9985,10.9728,10.9728,70900.0
2010-04-27 14:50:00,12.83,12.83,12.8,12.83,112900.0,10.9728,10.9728,10.9471,10.9728,112900.0
2010-04-27 14:55:00,12.83,12.84,12.78,12.81,123500.0,10.9728,10.9814,10.93,10.9557,123500.0
2010-04-27 15:00:00,12.82,12.84,12.78,12.82,156900.0,10.9643,10.9814,10.93,10.9643,156900.0
2010-04-27 15:05:00,12.83,12.87,12.82,12.87,101800.0,10.9728,11.007,10.9643,11.007,101800.0
2010-04-27 15:10:00,12.87,12.88,12.85,12.86,60500.0,11.007,11.0156,10.9899,10.9985,60500.0
2010-04-27 15:15:00,12.86,12.9,12.83,12.89,94800.0,10.9985,11.0327,10.9728,11.0241,94800.0
2010-04-27 15:20:00,12.9,12.94,12.89,12.92,97600.0,11.0327,11.0669,11.0241,11.0498,97600.0
2010-04-27 15:25:00,12.91,12.91,12.83,12.84,63300.0,11.0412,11.0412,10.9728,10.9814,63300.0
2010-04-27 15:30:00,12.84,12.84,12.8,12.82,84300.0,10.9814,10.9814,10.9471,10.9643,84300.0
2010-04-27 15:35:00,12.83,12.84,12.77,12.77,175800.0,10.9728,10.9814,10.9215,10.9215,175800.0
2010-04-27 15:40:00,12.77,12.78,12.7,12.73,479300.0,10.9215,10.93,10.8616,10.8873,479300.0
2010-04-27 15:45:00,12.72,12.73,12.63,12.63,245000.0,10.8787,10.8873,10.8018,10.8018,245000.0
2010-04-27 15:50:00,12.63,12.68,12.59,12.64,452500.0,10.8018,10.8445,10.7675,10.8103,452500.0
2010-04-27 15:55:00,12.63,12.66,12.6,12.63,573200.0,10.8018,10.8274,10.7761,10.8018,573200.0
2010-04-28 09:30:00,12.79,12.98,12.71,12.96,144800.0,10.9386,11.1011,10.8702,11.084,144800.0
2010-04-28 09:35:00,12.94,13.1,12.91,13.06,200200.0,11.0669,11.2037,11.0412,11.1695,200200.0
2010-04-28 09:40:00,13.07,13.21,13.06,13.2,226100.0,11.1781,11.2978,11.1695,11.2892,226100.0
2010-04-28 09:45:00,13.2,13.29,13.19,13.24,191500.0,11.2892,11.3662,11.2807,11.3235,191500.0
2010-04-28 09:50:00,13.24,13.25,13.1,13.1,121700.0,11.3235,11.332,11.2037,11.2037,121700.0
2010-04-28 09:55:00,13.1,13.11,13.0,13.0,229800.0,11.2037,11.2123,11.1182,11.1182,229800.0
2010-04-28 10:00:00,13.0,13.07,12.99,12.99,120100.0,11.1182,11.1781,11.1096,11.1096,120100.0
2010-04-28 10:05:00,12.99,13.06,12.98,13.0,123200.0,11.1096,11.1695,11.1011,11.1182,123200.0
2010-04-28 10:10:00,13.0,13.03,12.95,13.01,118100.0,11.1182,11.1439,11.0754,11.1267,118100.0
2010-04-28 10:15:00,13.01,13.03,12.98,13.03,159800.0,11.1267,11.1439,11.1011,11.1439,159800.0
2010-04-28 10:20:00,13.02,13.03,12.96,13.0,115000.0,11.1353,11.1439,11.084,11.1182,115000.0
2010-04-28 10:25:00,12.99,13.04,12.96,13.02,67200.0,11.1096,11.1524,11.084,11.1353,67200.0
2010-04-28 10:30:00,13.02,13.06,12.96,12.98,89900.0,11.1353,11.1695,11.084,11.1011,89900.0
2010-04-28 10:35:00,12.98,12.98,12.9,12.91,252300.0,11.1011,11.1011,11.0327,11.0412,252300.0
2010-04-28 10:40:00,12.91,12.97,12.9,12.95,204400.0,11.0412,11.0925,11.0327,11.0754,204400.0
2010-04-28 10:45:00,12.93,12.99,12.91,12.91,178500.0,11.0583,11.1096,11.0412,11.0412,178500.0
2010-04-28 10:50:00,12.92,12.97,12.9,12.95,74900.0,11.0498,11.0925,11.0327,11.0754,74900.0
2010-04-28 10:55:00,12.95,12.95,12.91,12.95,29400.0,11.0754,11.0754,11.0412,11.0754,29400.0
2010-04-28 11:00:00,12.95,13.03,12.94,13.01,149300.0,11.0754,11.1439,11.0669,11.1267,149300.0
2010-04-28 11:05:00,13.02,13.05,13.0,13.04,61700.0,11.1353,11.161,11.1182,11.1524,61700.0
2010-04-28 11:10:00,13.04,13.07,13.02,13.07,57900.0,11.1524,11.1781,11.1353,11.1781,57900.0
2010-04-28 11:15:00,13.07,13.08,12.99,13.03,103400.0,11.1781,11.1866,11.1096,11.1439,103400.0
2010-04-28 11:20:00,13.03,13.04,13.02,13.03,49100.0,11.1439,11.1524,11.1353,11.1439,49100.0
2010-04-28 11:25:00,13.01,13.05,12.97,12.98,204800.0,11.1267,11.161,11.0925,11.1011,204800.0
2010-04-28 11:30:00,12.99,13.0,12.91,12.94,140400.0,11.1096,11.1182,11.0412,11.0669,140400.0
2010-04-28 11:35:00,12.94,12.94,12.82,12.83,151500.0,11.0669,11.0669,10.9643,10.9728,151500.0
2010-04-28 11:40:00,12.83,12.9,12.81,12.89,173200.0,10.9728,11.0327,10.9557,11.0241,173200.0
2010-04-28 11:45:00,12.89,12.91,12.84,12.9,75500.0,11.0241,11.0412,10.9814,11.0327,75500.0
2010-04-28 11:50:00,12.91,12.92,12.89,12.91,77500.0,11.0412,11.0498,11.0241,11.0412,77500.0
2010-04-28 11:55:00,12.91,12.95,12.9,12.92,73000.0,11.0412,11.0754,11.0327,11.0498,73000.0
2010-04-28 12:00:00,12.93,12.94,12.85,12.88,114100.0,11.0583,11.0669,10.9899,11.0156,114100.0
2010-04-28 12:05:00,12.86,12.88,12.83,12.88,39200.0,10.9985,11.0156,10.9728,11.0156,39200.0
2010-04-28 12:10:00,12.88,12.9,12.84,12.89,84800.0,11.0156,11.0327,10.9814,11.0241,84800.0
2010-04-28 12:15:00,12.9,12.91,12.89,12.9,30500.0,11.0327,11.0412,11.0241,11.0327,30500.0
2010-04-28 12:20:00,12.9,12.95,12.89,12.95,39700.0,11.0327,11.0754,11.0241,11.0754,39700.0
2010-04-28 12:25:00,12.95,12.98,12.94,12.95,34900.0,11.0754,11.1011,11.0669,11.0754,34900.0
2010-04-28 12:30:00,12.95,12.96,12.92,12.93,31000.0,11.0754,11.084,11.0498,11.0583,31000.0
2010-04-28 12:35:00,12.93,12.94,12.92,12.93,35900.0,11.0583,11.0669,11.0498,11.0583,35900.0
2010-04-28 12:40:00,12.93,12.95,12.92,12.95,41600.0,11.0583,11.0754,11.0498,11.0754,41600.0
2010-04-28 12:45:00,12.95,12.96,12.92,12.94,109800.0,11.0754,11.084,11.0498,11.0669,109800.0
2010-04-28 12:50:00,12.94,12.98,12.94,12.98,14700.0,11.0669,11.1011,11.0669,11.1011,14700.0
2010-04-28 12:55:00,12.98,12.98,12.94,12.95,31300.0,11.1011,11.1011,11.0669,11.0754,31300.0
2010-04-28 13:00:00,12.95,12.96,12.93,12.95,41600.0,11.0754,11.084,11.0583,11.0754,41600.0
2010-04-28 13:05:00,12.96,12.97,12.95,12.96,29400.0,11.084,11.0925,11.0754,11.084,29400.0
2010-04-28 13:10:00,12.97,13.0,12.96,12.99,52100.0,11.0925,11.1182,11.084,11.1096,52100.0
2010-04-28 13:15:00,12.98,13.0,12.98,12.99,22500.0,11.1011,11.1182,11.1011,11.1096,22500.0
2010-04-28 13:20:00,12.99,13.0,12.98,12.99,35400.0,11.1096,11.1182,11.1011,11.1096,35400.0
2010-04-28 13:25:00,12.99,12.99,12.95,12.95,15100.0,11.1096,11.1096,11.0754,11.0754,15100.0
2010-04-28 13:30:00,12.96,12.97,12.94,12.94,60800.0,11.084,11.0925,11.0669,11.0669,60800.0
2010-04-28 13:35:00,12.94,12.99,12.94,12.98,24800.0,11.0669,11.1096,11.0669,11.1011,24800.0
2010-04-28 13:40:00,12.99,13.0,12.97,12.97,30900.0,11.1096,11.1182,11.0925,11.0925,30900.0
2010-04-28 13:45:00,12.97,12.97,12.94,12.94,13100.0,11.0925,11.0925,11.0669,11.0669,13100.0
2010-04-28 13:50:00,12.94,12.95,12.94,12.94,11600.0,11.0669,11.0754,11.0669,11.0669,11600.0
2010-04-28 13:55:00,12.94,12.95,12.93,12.94,7500.0,11.0669,11.0754,11.0583,11.0669,7500.0
2010-04-28 14:00:00,12.94,12.97,12.94,12.95,32400.0,11.0669,11.0925,11.0669,11.0754,32400.0
2010-04-28 14:05:00,12.96,12.97,12.93,12.93,59600.0,11.084,11.0925,11.0583,11.0583,59600.0
2010-04-28 14:10:00,12.93,12.97,12.91,12.96,103200.0,11.0583,11.0925,11.0412,11.084,103200.0
2010-04-28 14:15:00,12.97,13.0,12.91,12.92,137100.0,11.0925,11.1182,11.0412,11.0498,137100.0
2010-04-28 14:20:00,12.92,13.0,12.89,12.99,56900.0,11.0498,11.1182,11.0241,11.1096,56900.0
2010-04-28 14:25:00,13.0,13.05,13.0,13.0,70100.0,11.1182,11.161,11.1182,11.1182,70100.0
2010-04-28 14:30:00,12.99,13.03,12.95,13.01,128200.0,11.1096,11.1439,11.0754,11.1267,128200.0
2010-04-28 14:35:00,13.01,13.03,13.0,13.02,44500.0,11.1267,11.1439,11.1182,11.1353,44500.0
2010-04-28 14:40:00,13.01,13.05,13.0,13.03,56000.0,11.1267,11.161,11.1182,11.1439,56000.0
2010-04-28 14:45:00,13.03,13.04,12.98,12.99,72200.0,11.1439,11.1524,11.1011,11.1096,72200.0
2010-04-28 14:50:00,12.98,13.03,12.98,13.02,101300.0,11.1011,11.1439,11.1011,11.1353,101300.0
2010-04-28 14:55:00,13.01,13.04,13.0,13.03,78200.0,11.1267,11.1524,11.1182,11.1439,78200.0
2010-04-28 15:00:00,13.03,13.05,12.98,12.99,88900.0,11.1439,11.161,11.1011,11.1096,88900.0
2010-04-28 15:05:00,12.98,12.99,12.94,12.95,79600.0,11.1011,11.1096,11.0669,11.0754,79600.0
2010-04-28 15:10:00,12.95,12.95,12.92,12.94,123600.0,11.0754,11.0754,11.0498,11.0669,123600.0
2010-04-28 15:15:00,12.94,12.94,12.9,12.92,122900.0,11.0669,11.0669,11.0327,11.0498,122900.0
2010-04-28 15:20:00,12.91,12.91,12.87,12.89,146300.0,11.0412,11.0412,11.007,11.0241,146300.0
2010-04-28 15:25:00,12.89,12.91,12.87,12.89,71300.0,11.0241,11.0412,11.007,11.0241,71300.0
2010-04-28 15:30:00,12.88,12.91,12.87,12.88,133100.0,11.0156,11.0412,11.007,11.0156,133100.0
2010-04-28 15:35:00,12.89,13.0,12.84,12.84,346800.0,11.0241,11.1182,10.9814,10.9814,346800.0
2010-04-28 15:40:00,12.84,12.86,12.82,12.86,128500.0,10.9814,10.9985,10.9643,10.9985,128500.0
2010-04-28 15:45:00,12.85,12.85,12.79,12.8,191900.0,10.9899,10.9899,10.9386,10.9471,191900.0
2010-04-28 15:50:00,12.79,12.82,12.76,12.82,243800.0,10.9386,10.9643,10.9129,10.9643,243800.0
2010-04-28 15:55:00,12.82,12.85,12.81,12.84,255000.0,10.9643,10.9899,10.9557,10.9814,255000.0
2010-04-29 09:30:00,13.0,13.02,12.83,13.01,77000.0,11.1182,11.1353,10.9728,11.1267,77000.0
2010-04-29 09:35:00,13.01,13.1,13.01,13.07,189500.0,11.1267,11.2037,11.1267,11.1781,189500.0
2010-04-29 09:40:00,13.07,13.16,13.06,13.16,216900.0,11.1781,11.255,11.1695,11.255,216900.0
2010-04-29 09:45:00,13.16,13.18,13.08,13.08,122600.0,11.255,11.2721,11.1866,11.1866,122600.0
2010-04-29 09:50:00,13.08,13.19,13.08,13.12,92900.0,11.1866,11.2807,11.1866,11.2208,92900.0
2010-04-29 09:55:00,13.11,13.11,13.05,13.07,90400.0,11.2123,11.2123,11.161,11.1781,90400.0
2010-04-29 10:00:00,13.07,13.09,13.0,13.02,89300.0,11.1781,11.1952,11.1182,11.1353,89300.0
2010-04-29 10:05:00,13.02,13.03,12.98,13.01,152600.0,11.1353,11.1439,11.1011,11.1267,152600.0
2010-04-29 10:10:00,13.01,13.06,12.99,13.03,107400.0,11.1267,11.1695,11.1096,11.1439,107400.0
2010-04-29 10:15:00,13.03,13.04,12.96,12.98,115800.0,11.1439,11.1524,11.084,11.1011,115800.0
2010-04-29 10:20:00,12.98,13.06,12.98,13.04,83100.0,11.1011,11.1695,11.1011,11.1524,83100.0
2010-04-29 10:25:00,13.05,13.15,13.05,13.13,72200.0,11.161,11.2465,11.161,11.2294,72200.0
2010-04-29 10:30:00,13.14,13.14,13.1,13.14,127600.0,11.2379,11.2379,11.2037,11.2379,127600.0
2010-04-29 10:35:00,13.13,13.17,13.12,13.15,83000.0,11.2294,11.2636,11.2208,11.2465,83000.0
2010-04-29 10:40:00,13.15,13.18,13.14,13.17,83300.0,11.2465,11.2721,11.2379,11.2636,83300.0
2010-04-29 10:45:00,13.17,13.2,13.17,13.19,63200.0,11.2636,11.2892,11.2636,11.2807,63200.0
2010-04-29 10:50:00,13.19,13.25,13.16,13.17,107800.0,11.2807,11.332,11.255,11.2636,107800.0
2010-04-29 10:55:00,13.18,13.2,13.17,13.2,62600.0,11.2721,11.2892,11.2636,11.2892,62600.0
2010-04-29 11:00:00,13.2,13.22,13.15,13.22,154700.0,11.2892,11.3064,11.2465,11.3064,154700.0
2010-04-29 11:05:00,13.22,13.25,13.22,13.24,75200.0,11.3064,11.332,11.3064,11.3235,75200.0
2010-04-29 11:10:00,13.25,13.25,13.22,13.24,136400.0,11.332,11.332,11.3064,11.3235,136400.0
2010-04-29 11:15:00,13.24,13.25,13.2,13.22,169500.0,11.3235,11.332,11.2892,11.3064,169500.0
2010-04-29 11:20:00,13.22,13.28,13.22,13.26,73700.0,11.3064,11.3577,11.3064,11.3406,73700.0
2010-04-29 11:25:00,13.26,13.27,13.22,13.24,136300.0,11.3406,11.3491,11.3064,11.3235,136300.0
2010-04-29 11:30:00,13.23,13.23,13.16,13.17,135900.0,11.3149,11.3149,11.255,11.2636,135900.0
2010-04-29 11:35:00,13.16,13.18,13.16,13.18,104400.0,11.255,11.2721,11.255,11.2721,104400.0
2010-04-29 11:40:00,13.18,13.28,13.18,13.27,102500.0,11.2721,11.3577,11.2721,11.3491,102500.0
2010-04-29 11:45:00,13.28,13.31,13.24,13.31,146900.0,11.3577,11.3833,11.3235,11.3833,146900.0
2010-04-29 11:50:00,13.31,13.31,13.3,13.31,50800.0,11.3833,11.3833,11.3748,11.3833,50800.0
2010-04-29 11:55:00,13.31,13.34,13.3,13.31,138900.0,11.3833,11.409,11.3748,11.3833,138900.0
2010-04-29 12:00:00,13.31,13.34,13.3,13.34,42300.0,11.3833,11.409,11.3748,11.409,42300.0
2010-04-29 12:05:00,13.33,13.34,13.3,13.32,103400.0,11.4004,11.409,11.3748,11.3919,103400.0
2010-04-29 12:10:00,13.33,13.35,13.32,13.33,42900.0,11.4004,11.4175,11.3919,11.4004,42900.0
2010-04-29 12:15:00,13.34,13.35,13.33,13.34,34300.0,11.409,11.4175,11.4004,11.409,34300.0
2010-04-29 12:20:00,13.34,13.34,13.28,13.31,79700.0,11.409,11.409,11.3577,11.3833,79700.0
2010-04-29 12:25:00,13.3,13.31,13.25,13.29,82800.0,11.3748,11.3833,11.332,11.3662,82800.0
2010-04-29 12:30:00,13.29,13.3,13.26,13.3,65900.0,11.3662,11.3748,11.3406,11.3748,65900.0
2010-04-29 12:35:00,13.3,13.3,13.28,13.3,53000.0,11.3748,11.3748,11.3577,11.3748,53000.0
2010-04-29 12:40:00,13.3,13.34,13.3,13.34,65300.0,11.3748,11.409,11.3748,11.409,65300.0
2010-04-29 12:45:00,13.33,13.37,13.32,13.37,85800.0,11.4004,11.4346,11.3919,11.4346,85800.0
2010-04-29 12:50:00,13.37,13.41,13.34,13.39,199300.0,11.4346,11.4688,11.409,11.4517,199300.0
2010-04-29 12:55:00,13.4,13.4,13.39,13.39,23200.0,11.4603,11.4603,11.4517,11.4517,23200.0
2010-04-29 13:00:00,13.39,13.41,13.39,13.4,82100.0,11.4517,11.4688,11.4517,11.4603,82100.0
2010-04-29 13:05:00,13.4,13.42,13.4,13.41,54500.0,11.4603,11.4774,11.4603,11.4688,54500.0
2010-04-29 13:10:00,13.41,13.42,13.39,13.4,45500.0,11.4688,11.4774,11.4517,11.4603,45500.0
2010-04-29 13:15:00,13.41,13.41,13.36,13.38,45900.0,11.4688,11.4688,11.4261,11.4432,45900.0
2010-04-29 13:20:00,13.39,13.41,13.37,13.38,53700.0,11.4517,11.4688,11.4346,11.4432,53700.0
2010-04-29 13:25:00,13.37,13.38,13.33,13.34,54800.0,11.4346,11.4432,11.4004,11.409,54800.0
2010-04-29 13:30:00,13.33,13.34,13.27,13.3,58600.0,11.4004,11.409,11.3491,11.3748,58600.0
2010-04-29 13:35:00,13.3,13.31,13.29,13.3,18000.0,11.3748,11.3833,11.3662,11.3748,18000.0
2010-04-29 13:40:00,13.3,13.32,13.29,13.31,22900.0,11.3748,11.3919,11.3662,11.3833,22900.0
2010-04-29 13:45:00,13.31,13.33,13.3,13.33,16100.0,11.3833,11.4004,11.3748,11.4004,16100.0
2010-04-29 13:50:00,13.33,13.34,13.32,13.32,21700.0,11.4004,11.409,11.3919,11.3919,21700.0
2010-04-29 13:55:00,13.33,13.36,13.33,13.36,27000.0,11.4004,11.4261,11.4004,11.4261,27000.0
2010-04-29 14:00:00,13.36,13.39,13.35,13.38,55800.0,11.4261,11.4517,11.4175,11.4432,55800.0
2010-04-29 14:05:00,13.37,13.42,13.37,13.41,65300.0,11.4346,11.4774,11.4346,11.4688,65300.0
2010-04-29 14:10:00,13.41,13.42,13.4,13.42,50200.0,11.4688,11.4774,11.4603,11.4774,50200.0
2010-04-29 14:15:00,13.42,13.45,13.41,13.45,19700.0,11.4774,11.5031,11.4688,11.5031,19700.0
2010-04-29 14:20:00,13.45,13.45,13.44,13.44,24900.0,11.5031,11.5031,11.4945,11.4945,24900.0
2010-04-29 14:25:00,13.44,13.45,13.42,13.42,26300.0,11.4945,11.5031,11.4774,11.4774,26300.0
2010-04-29 14:30:00,13.43,13.43,13.42,13.43,10400.0,11.486,11.486,11.4774,11.486,10400.0
2010-04-29 14:35:00,13.43,13.43,13.36,13.36,54500.0,11.486,11.486,11.4261,11.4261,54500.0
2010-04-29 14:40:00,13.36,13.39,13.35,13.38,47300.0,11.4261,11.4517,11.4175,11.4432,47300.0
2010-04-29 14:45:00,13.38,13.38,13.35,13.37,36800.0,11.4432,11.4432,11.4175,11.4346,36800.0
2010-04-29 14:50:00,13.37,13.39,13.32,13.35,87800.0,11.4346,11.4517,11.3919,11.4175,87800.0
2010-04-29 14:55:00,13.35,13.35,13.31,13.34,87400.0,11.4175,11.4175,11.3833,11.409,87400.0
2010-04-29 15:00:00,13.35,13.36,13.31,13.33,65600.0,11.4175,11.4261,11.3833,11.4004,65600.0
2010-04-29 15:05:00,13.33,13.34,13.32,13.33,27600.0,11.4004,11.409,11.3919,11.4004,27600.0
2010-04-29 15:10:00,13.34,13.35,13.29,13.29,69800.0,11.409,11.4175,11.3662,11.3662,69800.0
2010-04-29 15:15:00,13.3,13.31,13.28,13.28,32700.0,11.3748,11.3833,11.3577,11.3577,32700.0
2010-04-29 15:20:00,13.28,13.29,13.25,13.26,74600.0,11.3577,11.3662,11.332,11.3406,74600.0
2010-04-29 15:25:00,13.26,13.31,13.24,13.3,91700.0,11.3406,11.3833,11.3235,11.3748,91700.0
2010-04-29 15:30:00,13.3,13.31,13.29,13.3,95300.0,11.3748,11.3833,11.3662,11.3748,95300.0
2010-04-29 15:35:00,13.3,13.33,13.29,13.31,99400.0,11.3748,11.4004,11.3662,11.3833,99400.0
2010-04-29 15:40:00,13.31,13.32,13.29,13.3,103800.0,11.3833,11.3919,11.3662,11.3748,103800.0
2010-04-29 15:45:00,13.3,13.33,13.29,13.33,194000.0,11.3748,11.4004,11.3662,11.4004,194000.0
2010-04-29 15:50:00,13.33,13.35,13.31,13.33,172800.0,11.4004,11.4175,11.3833,11.4004,172800.0
2010-04-29 15:55:00,13.32,13.33,13.29,13.29,462700.0,11.3919,11.4004,11.3662,11.3662,462700.0
2010-04-30 09:30:00,13.66,13.8,13.53,13.8,373000.0,11.6827,11.8024,11.5715,11.8024,373000.0
2010-04-30 09:35:00,13.8,13.83,13.74,13.83,217100.0,11.8024,11.8281,11.7511,11.8281,217100.0
2010-04-30 09:40:00,13.84,13.91,13.77,13.78,230300.0,11.8366,11.8965,11.7767,11.7853,230300.0
2010-04-30 09:45:00,13.78,13.78,13.69,13.69,189500.0,11.7853,11.7853,11.7083,11.7083,189500.0
2010-04-30 09:50:00,13.7,13.7,13.56,13.62,127400.0,11.7169,11.7169,11.5971,11.6484,127400.0
2010-04-30 09:55:00,13.62,13.68,13.54,13.58,140600.0,11.6484,11.6998,11.58,11.6142,140600.0
2010-04-30 10:00:00,13.58,13.62,13.39,13.41,201500.0,11.6142,11.6484,11.4517,11.4688,201500.0
2010-04-30 10:05:00,13.42,13.45,13.35,13.38,151800.0,11.4774,11.5031,11.4175,11.4432,151800.0
2010-04-30 10:10:00,13.38,13.46,13.37,13.39,184200.0,11.4432,11.5116,11.4346,11.4517,184200.0
2010-04-30 10:15:00,13.39,13.43,13.35,13.41,225900.0,11.4517,11.486,11.4175,11.4688,225900.0
2010-04-30 10:20:00,13.41,13.47,13.39,13.43,144200.0,11.4688,11.5202,11.4517,11.486,144200.0
2010-04-30 10:25:00,13.42,13.47,13.39,13.42,126200.0,11.4774,11.5202,11.4517,11.4774,126200.0
2010-04-30 10:30:00,13.43,13.48,13.4,13.43,295100.0,11.486,11.5287,11.4603,11.486,295100.0
2010-04-30 10:35:00,13.44,13.44,13.38,13.42,131500.0,11.4945,11.4945,11.4432,11.4774,131500.0
2010-04-30 10:40:00,13.41,13.44,13.4,13.42,97500.0,11.4688,11.4945,11.4603,11.4774,97500.0
2010-04-30 10:45:00,13.42,13.53,13.42,13.49,225900.0,11.4774,11.5715,11.4774,11.5373,225900.0
2010-04-30 10:50:00,13.48,13.5,13.4,13.42,113100.0,11.5287,11.5458,11.4603,11.4774,113100.0
2010-04-30 10:55:00,13.42,13.43,13.35,13.39,165100.0,11.4774,11.486,11.4175,11.4517,165100.0
2010-04-30 11:00:00,13.38,13.5,13.37,13.42,247800.0,11.4432,11.5458,11.4346,11.4774,247800.0
2010-04-30 11:05:00,13.42,13.43,13.36,13.37,231300.0,11.4774,11.486,11.4261,11.4346,231300.0
2010-04-30 11:10:00,13.37,13.39,13.36,13.39,128400.0,11.4346,11.4517,11.4261,11.4517,128400.0
2010-04-30 11:15:00,13.38,13.42,13.35,13.39,142200.0,11.4432,11.4774,11.4175,11.4517,142200.0
2010-04-30 11:20:00,13.4,13.4,13.37,13.38,52200.0,11.4603,11.4603,11.4346,11.4432,52200.0
2010-04-30 11:25:00,13.38,13.4,13.31,13.31,91000.0,11.4432,11.4603,11.3833,11.3833,91000.0
2010-04-30 11:30:00,13.31,13.41,13.31,13.4,78000.0,11.3833,11.4688,11.3833,11.4603,78000.0
2010-04-30 11:35:00,13.4,13.42,13.38,13.39,91500.0,11.4603,11.4774,11.4432,11.4517,91500.0
2010-04-30 11:40:00,13.39,13.4,13.38,13.38,53000.0,11.4517,11.4603,11.4432,11.4432,53000.0
2010-04-30 11:45:00,13.38,13.39,13.38,13.39,46600.0,11.4432,11.4517,11.4432,11.4517,46600.0
2010-04-30 11:50:00,13.38,13.39,13.32,13.32,58500.0,11.4432,11.4517,11.3919,11.3919,58500.0
2010-04-30 11:55:00,13.32,13.33,13.28,13.29,123400.0,11.3919,11.4004,11.3577,11.3662,123400.0
2010-04-30 12:00:00,13.29,13.3,13.28,13.3,112800.0,11.3662,11.3748,11.3577,11.3748,112800.0
2010-04-30 12:05:00,13.3,13.33,13.29,13.32,38300.0,11.3748,11.4004,11.3662,11.3919,38300.0
2010-04-30 12:10:00,13.32,13.36,13.31,13.33,167900.0,11.3919,11.4261,11.3833,11.4004,167900.0
2010-04-30 12:15:00,13.33,13.33,13.27,13.27,99200.0,11.4004,11.4004,11.3491,11.3491,99200.0
2010-04-30 12:20:00,13.27,13.29,13.25,13.27,135500.0,11.3491,11.3662,11.332,11.3491,135500.0
2010-04-30 12:25:00,13.27,13.31,13.27,13.29,65300.0,11.3491,11.3833,11.3491,11.3662,65300.0
2010-04-30 12:30:00,13.29,13.33,13.27,13.27,99000.0,11.3662,11.4004,11.3491,11.3491,99000.0
2010-04-30 12:35:00,13.27,13.31,13.24,13.26,96000.0,11.3491,11.3833,11.3235,11.3406,96000.0
2010-04-30 12:40:00,13.27,13.27,13.25,13.27,82900.0,11.3491,11.3491,11.332,11.3491,82900.0
2010-04-30 12:45:00,13.26,13.26,13.21,13.21,87800.0,11.3406,11.3406,11.2978,11.2978,87800.0
2010-04-30 12:50:00,13.21,13.24,13.18,13.18,50200.0,11.2978,11.3235,11.2721,11.2721,50200.0
2010-04-30 12:55:00,13.18,13.2,13.15,13.18,98200.0,11.2721,11.2892,11.2465,11.2721,98200.0
2010-04-30 13:00:00,13.17,13.19,13.16,13.16,44700.0,11.2636,11.2807,11.255,11.255,44700.0
2010-04-30 13:05:00,13.16,13.17,13.1,13.13,51900.0,11.255,11.2636,11.2037,11.2294,51900.0
2010-04-30 13:10:00,13.14,13.14,13.08,13.09,67600.0,11.2379,11.2379,11.1866,11.1952,67600.0
2010-04-30 13:15:00,13.08,13.1,13.05,13.1,209700.0,11.1866,11.2037,11.161,11.2037,209700.0
2010-04-30 13:20:00,13.11,13.13,13.09,13.1,55700.0,11.2123,11.2294,11.1952,11.2037,55700.0
2010-04-30 13:25:00,13.1,13.16,13.1,13.16,46800.0,11.2037,11.255,11.2037,11.255,46800.0
2010-04-30 13:30:00,13.15,13.18,13.15,13.18,30800.0,11.2465,11.2721,11.2465,11.2721,30800.0
2010-04-30 13:35:00,13.18,13.23,13.18,13.22,47700.0,11.2721,11.3149,11.2721,11.3064,47700.0
2010-04-30 13:40:00,13.23,13.25,13.22,13.24,22100.0,11.3149,11.332,11.3064,11.3235,22100.0
2010-04-30 13:45:00,13.24,13.26,13.22,13.23,53800.0,11.3235,11.3406,11.3064,11.3149,53800.0
2010-04-30 13:50:00,13.25,13.25,13.2,13.2,51900.0,11.332,11.332,11.2892,11.2892,51900.0
2010-04-30 13:55:00,13.2,13.21,13.13,13.15,57900.0,11.2892,11.2978,11.2294,11.2465,57900.0
2010-04-30 14:00:00,13.15,13.18,13.14,13.16,59500.0,11.2465,11.2721,11.2379,11.255,59500.0
2010-04-30 14:05:00,13.16,13.18,13.15,13.18,61400.0,11.255,11.2721,11.2465,11.2721,61400.0
2010-04-30 14:10:00,13.18,13.18,13.15,13.18,49700.0,11.2721,11.2721,11.2465,11.2721,49700.0
2010-04-30 14:15:00,13.18,13.19,13.14,13.14,68500.0,11.2721,11.2807,11.2379,11.2379,68500.0
2010-04-30 14:20:00,13.15,13.15,13.13,13.14,17100.0,11.2465,11.2465,11.2294,11.2379,17100.0
2010-04-30 14:25:00,13.15,13.18,13.14,13.14,62500.0,11.2465,11.2721,11.2379,11.2379,62500.0
2010-04-30 14:30:00,13.14,13.16,13.1,13.11,62100.0,11.2379,11.255,11.2037,11.2123,62100.0
2010-04-30 14:35:00,13.11,13.13,13.06,13.06,104000.0,11.2123,11.2294,11.1695,11.1695,104000.0
2010-04-30 14:40:00,13.07,13.08,13.03,13.03,118600.0,11.1781,11.1866,11.1439,11.1439,118600.0
2010-04-30 14:45:00,13.03,13.09,13.03,13.09,112300.0,11.1439,11.1952,11.1439,11.1952,112300.0
2010-04-30 14:50:00,13.09,13.12,13.07,13.11,72700.0,11.1952,11.2208,11.1781,11.2123,72700.0
2010-04-30 14:55:00,13.12,13.13,13.1,13.11,125000.0,11.2208,11.2294,11.2037,11.2123,125000.0
2010-04-30 15:00:00,13.11,13.14,13.1,13.13,156100.0,11.2123,11.2379,11.2037,11.2294,156100.0
2010-04-30 15:05:00,13.12,13.14,13.11,13.11,161200.0,11.2208,11.2379,11.2123,11.2123,161200.0
2010-04-30 15:10:00,13.11,13.16,13.09,13.15,191500.0,11.2123,11.255,11.1952,11.2465,191500.0
2010-04-30 15:15:00,13.15,13.18,13.15,13.18,112800.0,11.2465,11.2721,11.2465,11.2721,112800.0
2010-04-30 15:20:00,13.18,13.21,13.17,13.18,300000.0,11.2721,11.2978,11.2636,11.2721,300000.0
2010-04-30 15:25:00,13.18,13.19,13.16,13.17,91000.0,11.2721,11.2807,11.255,11.2636,91000.0
2010-04-30 15:30:00,13.18,13.18,13.16,13.16,100200.0,11.2721,11.2721,11.255,11.255,100200.0
2010-04-30 15:35:00,13.16,13.17,13.13,13.17,185400.0,11.255,11.2636,11.2294,11.2636,185400.0
2010-04-30 15:40:00,13.17,13.17,13.12,13.16,189800.0,11.2636,11.2636,11.2208,11.255,189800.0
2010-04-30 15:45:00,13.15,13.17,13.14,13.15,376400.0,11.2465,11.2636,11.2379,11.2465,376400.0
2010-04-30 15:50:00,13.15,13.16,13.12,13.12,296800.0,11.2465,11.255,11.2208,11.2208,296800.0
2010-04-30 15:55:00,13.12,13.13,13.1,13.1,371600.0,11.2208,11.2294,11.2037,11.2037,371600.0
2010-05-03 09:30:00,12.82,12.9,12.65,12.7,630100.0,10.9643,11.0327,10.8189,10.8616,630100.0
2010-05-03 09:35:00,12.69,12.94,12.69,12.86,517400.0,10.8531,11.0669,10.8531,10.9985,517400.0
2010-05-03 09:40:00,12.87,13.04,12.84,13.01,480100.0,11.007,11.1524,10.9814,11.1267,480100.0
2010-05-03 09:45:00,13.01,13.08,13.01,13.07,136500.0,11.1267,11.1866,11.1267,11.1781,136500.0
2010-05-03 09:50:00,13.07,13.17,13.06,13.17,157200.0,11.1781,11.2636,11.1695,11.2636,157200.0
2010-05-03 09:55:00,13.17,13.17,13.03,13.05,83500.0,11.2636,11.2636,11.1439,11.161,83500.0
2010-05-03 10:00:00,13.06,13.19,13.04,13.19,180600.0,11.1695,11.2807,11.1524,11.2807,180600.0
2010-05-03 10:05:00,13.2,13.29,13.17,13.22,200800.0,11.2892,11.3662,11.2636,11.3064,200800.0
2010-05-03 10:10:00,13.22,13.26,13.2,13.24,117200.0,11.3064,11.3406,11.2892,11.3235,117200.0
2010-05-03 10:15:00,13.24,13.25,13.19,13.19,73800.0,11.3235,11.332,11.2807,11.2807,73800.0
2010-05-03 10:20:00,13.19,13.25,13.19,13.25,115900.0,11.2807,11.332,11.2807,11.332,115900.0
2010-05-03 10:25:00,13.25,13.28,13.23,13.27,80400.0,11.332,11.3577,11.3149,11.3491,80400.0
2010-05-03 10:30:00,13.27,13.28,13.25,13.28,107200.0,11.3491,11.3577,11.332,11.3577,107200.0
2010-05-03 10:35:00,13.27,13.33,13.27,13.32,100800.0,11.3491,11.4004,11.3491,11.3919,100800.0
2010-05-03 10:40:00,13.33,13.33,13.26,13.29,251900.0,11.4004,11.4004,11.3406,11.3662,251900.0
2010-05-03 10:45:00,13.29,13.29,13.22,13.23,106300.0,11.3662,11.3662,11.3064,11.3149,106300.0
2010-05-03 10:50:00,13.23,13.26,13.19,13.19,75800.0,11.3149,11.3406,11.2807,11.2807,75800.0
2010-05-03 10:55:00,13.19,13.23,13.19,13.22,169100.0,11.2807,11.3149,11.2807,11.3064,169100.0
2010-05-03 11:00:00,13.22,13.23,13.19,13.2,100800.0,11.3064,11.3149,11.2807,11.2892,100800.0
2010-05-03 11:05:00,13.2,13.22,13.19,13.19,62700.0,11.2892,11.3064,11.2807,11.2807,62700.0
2010-05-03 11:10:00,13.19,13.26,13.19,13.26,107500.0,11.2807,11.3406,11.2807,11.3406,107500.0
2010-05-03 11:15:00,13.26,13.28,13.22,13.23,60600.0,11.3406,11.3577,11.3064,11.3149,60600.0
2010-05-03 11:20:00,13.22,13.29,13.22,13.29,87100.0,11.3064,11.3662,11.3064,11.3662,87100.0
2010-05-03 11:25:00,13.28,13.32,13.26,13.27,185700.0,11.3577,11.3919,11.3406,11.3491,185700.0
2010-05-03 11:30:00,13.28,13.31,13.27,13.3,94600.0,11.3577,11.3833,11.3491,11.3748,94600.0
2010-05-03 11:35:00,13.3,13.32,13.29,13.3,50900.0,11.3748,11.3919,11.3662,11.3748,50900.0
2010-05-03 11:40:00,13.3,13.31,13.29,13.3,67400.0,11.3748,11.3833,11.3662,11.3748,67400.0
2010-05-03 11:45:00,13.3,13.32,13.3,13.3,62800.0,11.3748,11.3919,11.3748,11.3748,62800.0
2010-05-03 11:50:00,13.3,13.32,13.3,13.31,63400.0,11.3748,11.3919,11.3748,11.3833,63400.0
2010-05-03 11:55:00,13.3,13.32,13.29,13.32,45000.0,11.3748,11.3919,11.3662,11.3919,45000.0
2010-05-03 12:00:00,13.32,13.32,13.3,13.32,53500.0,11.3919,11.3919,11.3748,11.3919,53500.0
2010-05-03 12:05:00,13.33,13.33,13.29,13.3,37100.0,11.4004,11.4004,11.3662,11.3748,37100.0
2010-05-03 12:10:00,13.3,13.33,13.29,13.33,63200.0,11.3748,11.4004,11.3662,11.4004,63200.0
2010-05-03 12:15:00,13.33,13.35,13.31,13.35,49000.0,11.4004,11.4175,11.3833,11.4175,49000.0
2010-05-03 12:20:00,13.35,13.4,13.35,13.38,108800.0,11.4175,11.4603,11.4175,11.4432,108800.0
2010-05-03 12:25:00,13.39,13.45,13.39,13.44,90000.0,11.4517,11.5031,11.4517,11.4945,90000.0
2010-05-03 12:30:00,13.44,13.45,13.41,13.43,56800.0,11.4945,11.5031,11.4688,11.486,56800.0
2010-05-03 12:35:00,13.42,13.43,13.41,13.42,50800.0,11.4774,11.486,11.4688,11.4774,50800.0
2010-05-03 12:40:00,13.42,13.42,13.4,13.42,62100.0,11.4774,11.4774,11.4603,11.4774,62100.0
2010-05-03 12:45:00,13.41,13.46,13.41,13.43,64100.0,11.4688,11.5116,11.4688,11.486,64100.0
2010-05-03 12:50:00,13.42,13.43,13.39,13.42,56100.0,11.4774,11.486,11.4517,11.4774,56100.0
2010-05-03 12:55:00,13.42,13.44,13.41,13.44,57000.0,11.4774,11.4945,11.4688,11.4945,57000.0
2010-05-03 13:00:00,13.43,13.44,13.38,13.39,78400.0,11.486,11.4945,11.4432,11.4517,78400.0
2010-05-03 13:05:00,13.39,13.4,13.36,13.38,41100.0,11.4517,11.4603,11.4261,11.4432,41100.0
2010-05-03 13:10:00,13.37,13.37,13.36,13.37,18100.0,11.4346,11.4346,11.4261,11.4346,18100.0
2010-05-03 13:15:00,13.36,13.38,13.34,13.34,80900.0,11.4261,11.4432,11.409,11.409,80900.0
2010-05-03 13:20:00,13.34,13.35,13.33,13.34,58200.0,11.409,11.4175,11.4004,11.409,58200.0
2010-05-03 13:25:00,13.34,13.35,13.33,13.33,19400.0,11.409,11.4175,11.4004,11.4004,19400.0
2010-05-03 13:30:00,13.34,13.42,13.33,13.4,87300.0,11.409,11.4774,11.4004,11.4603,87300.0
2010-05-03 13:35:00,13.39,13.45,13.37,13.44,62800.0,11.4517,11.5031,11.4346,11.4945,62800.0
2010-05-03 13:40:00,13.44,13.44,13.42,13.42,45700.0,11.4945,11.4945,11.4774,11.4774,45700.0
2010-05-03 13:45:00,13.41,13.43,13.38,13.39,72900.0,11.4688,11.486,11.4432,11.4517,72900.0
2010-05-03 13:50:00,13.4,13.4,13.37,13.39,28800.0,11.4603,11.4603,11.4346,11.4517,28800.0
2010-05-03 13:55:00,13.39,13.39,13.38,13.38,50700.0,11.4517,11.4517,11.4432,11.4432,50700.0
2010-05-03 14:00:00,13.38,13.39,13.35,13.38,61600.0,11.4432,11.4517,11.4175,11.4432,61600.0
2010-05-03 14:05:00,13.38,13.4,13.36,13.38,89300.0,11.4432,11.4603,11.4261,11.4432,89300.0
2010-05-03 14:10:00,13.38,13.43,13.38,13.43,74900.0,11.4432,11.486,11.4432,11.486,74900.0
2010-05-03 14:15:00,13.43,13.44,13.42,13.44,51500.0,11.486,11.4945,11.4774,11.4945,51500.0
2010-05-03 14:20:00,13.44,13.44,13.42,13.43,58900.0,11.4945,11.4945,11.4774,11.486,58900.0
2010-05-03 14:25:00,13.43,13.44,13.4,13.41,60800.0,11.486,11.4945,11.4603,11.4688,60800.0
2010-05-03 14:30:00,13.4,13.41,13.37,13.38,48400.0,11.4603,11.4688,11.4346,11.4432,48400.0
2010-05-03 14:35:00,13.38,13.38,13.36,13.37,59700.0,11.4432,11.4432,11.4261,11.4346,59700.0
2010-05-03 14:40:00,13.38,13.39,13.36,13.38,119600.0,11.4432,11.4517,11.4261,11.4432,119600.0
2010-05-03 14:45:00,13.38,13.39,13.34,13.36,136000.0,11.4432,11.4517,11.409,11.4261,136000.0
2010-05-03 14:50:00,13.36,13.38,13.34,13.38,55500.0,11.4261,11.4432,11.409,11.4432,55500.0
2010-05-03 14:55:00,13.37,13.38,13.36,13.37,37100.0,11.4346,11.4432,11.4261,11.4346,37100.0
2010-05-03 15:00:00,13.36,13.36,13.33,13.33,84100.0,11.4261,11.4261,11.4004,11.4004,84100.0
2010-05-03 15:05:00,13.34,13.37,13.33,13.36,374500.0,11.409,11.4346,11.4004,11.4261,374500.0
2010-05-03 15:10:00,13.36,13.4,13.35,13.39,146900.0,11.4261,11.4603,11.4175,11.4517,146900.0
2010-05-03 15:15:00,13.39,13.4,13.38,13.38,47600.0,11.4517,11.4603,11.4432,11.4432,47600.0
2010-05-03 15:20:00,13.39,13.39,13.35,13.37,142000.0,11.4517,11.4517,11.4175,11.4346,142000.0
2010-05-03 15:25:00,13.37,13.37,13.34,13.35,86000.0,11.4346,11.4346,11.409,11.4175,86000.0
2010-05-03 15:30:00,13.34,13.35,13.3,13.31,264600.0,11.409,11.4175,11.3748,11.3833,264600.0
2010-05-03 15:35:00,13.32,13.32,13.3,13.31,76800.0,11.3919,11.3919,11.3748,11.3833,76800.0
2010-05-03 15:40:00,13.31,13.33,13.3,13.33,202300.0,11.3833,11.4004,11.3748,11.4004,202300.0
2010-05-03 15:45:00,13.33,13.35,13.32,13.34,140300.0,11.4004,11.4175,11.3919,11.409,140300.0
2010-05-03 15:50:00,13.35,13.39,13.35,13.37,314100.0,11.4175,11.4517,11.4175,11.4346,314100.0
2010-05-03 15:55:00,13.37,13.4,13.35,13.38,435600.0,11.4346,11.4603,11.4175,11.4432,435600.0
2010-05-04 09:30:00,13.23,13.23,13.1,13.1,93300.0,11.3149,11.3149,11.2037,11.2037,93300.0
2010-05-04 09:35:00,13.11,13.12,13.05,13.05,140600.0,11.2123,11.2208,11.161,11.161,140600.0
2010-05-04 09:40:00,13.05,13.06,12.93,12.93,233900.0,11.161,11.1695,11.0583,11.0583,233900.0
2010-05-04 09:45:00,12.93,13.05,12.92,13.05,161000.0,11.0583,11.161,11.0498,11.161,161000.0
2010-05-04 09:50:00,13.05,13.08,13.0,13.04,144800.0,11.161,11.1866,11.1182,11.1524,144800.0
2010-05-04 09:55:00,13.0,13.16,13.0,13.13,308000.0,11.1182,11.255,11.1182,11.2294,308000.0
2010-05-04 10:00:00,13.15,13.17,13.0,13.02,322400.0,11.2465,11.2636,11.1182,11.1353,322400.0
2010-05-04 10:05:00,13.02,13.07,12.98,12.99,271400.0,11.1353,11.1781,11.1011,11.1096,271400.0
2010-05-04 10:10:00,13.0,13.01,12.95,12.96,159100.0,11.1182,11.1267,11.0754,11.084,159100.0
2010-05-04 10:15:00,12.96,12.96,12.84,12.84,228600.0,11.084,11.084,10.9814,10.9814,228600.0
2010-05-04 10:20:00,12.84,12.87,12.82,12.84,276500.0,10.9814,11.007,10.9643,10.9814,276500.0
2010-05-04 10:25:00,12.83,12.87,12.82,12.84,160700.0,10.9728,11.007,10.9643,10.9814,160700.0
2010-05-04 10:30:00,12.84,12.85,12.8,12.81,127100.0,10.9814,10.9899,10.9471,10.9557,127100.0
2010-05-04 10:35:00,12.81,12.83,12.76,12.79,191000.0,10.9557,10.9728,10.9129,10.9386,191000.0
2010-05-04 10:40:00,12.79,12.79,12.72,12.73,108300.0,10.9386,10.9386,10.8787,10.8873,108300.0
2010-05-04 10:45:00,12.72,12.75,12.66,12.67,148700.0,10.8787,10.9044,10.8274,10.836,148700.0
2010-05-04 10:50:00,12.68,13.02,12.66,12.74,279900.0,10.8445,11.1353,10.8274,10.8958,279900.0
2010-05-04 10:55:00,12.73,12.73,12.64,12.66,198500.0,10.8873,10.8873,10.8103,10.8274,198500.0
2010-05-04 11:00:00,12.65,12.68,12.64,12.67,162800.0,10.8189,10.8445,10.8103,10.836,162800.0
2010-05-04 11:05:00,12.66,12.67,12.62,12.66,159100.0,10.8274,10.836,10.7932,10.8274,159100.0
2010-05-04 11:10:00,12.66,12.73,12.65,12.72,103600.0,10.8274,10.8873,10.8189,10.8787,103600.0
2010-05-04 11:15:00,12.72,12.81,12.71,12.8,171800.0,10.8787,10.9557,10.8702,10.9471,171800.0
2010-05-04 11:20:00,12.8,12.85,12.79,12.84,150700.0,10.9471,10.9899,10.9386,10.9814,150700.0
2010-05-04 11:25:00,12.83,12.84,12.79,12.8,199600.0,10.9728,10.9814,10.9386,10.9471,199600.0
2010-05-04 11:30:00,12.79,12.81,12.74,12.74,128800.0,10.9386,10.9557,10.8958,10.8958,128800.0
2010-05-04 11:35:00,12.74,12.75,12.68,12.68,133800.0,10.8958,10.9044,10.8445,10.8445,133800.0
2010-05-04 11:40:00,12.69,12.84,12.68,12.74,289900.0,10.8531,10.9814,10.8445,10.8958,289900.0
2010-05-04 11:45:00,12.74,12.83,12.71,12.83,100300.0,10.8958,10.9728,10.8702,10.9728,100300.0
2010-05-04 11:50:00,12.82,12.84,12.79,12.84,63300.0,10.9643,10.9814,10.9386,10.9814,63300.0
2010-05-04 11:55:00,12.84,12.85,12.81,12.83,85700.0,10.9814,10.9899,10.9557,10.9728,85700.0
2010-05-04 12:00:00,12.83,12.84,12.74,12.76,132000.0,10.9728,10.9814,10.8958,10.9129,132000.0
2010-05-04 12:05:00,12.75,12.77,12.73,12.76,82500.0,10.9044,10.9215,10.8873,10.9129,82500.0
2010-05-04 12:10:00,12.75,12.76,12.72,12.75,85600.0,10.9044,10.9129,10.8787,10.9044,85600.0
2010-05-04 12:15:00,12.76,12.77,12.71,12.72,78000.0,10.9129,10.9215,10.8702,10.8787,78000.0
2010-05-04 12:20:00,12.71,12.72,12.65,12.66,124700.0,10.8702,10.8787,10.8189,10.8274,124700.0
2010-05-04 12:25:00,12.67,12.67,12.62,12.62,194600.0,10.836,10.836,10.7932,10.7932,194600.0
2010-05-04 12:30:00,12.62,12.67,12.61,12.67,81700.0,10.7932,10.836,10.7847,10.836,81700.0
2010-05-04 12:35:00,12.67,12.72,12.65,12.72,82700.0,10.836,10.8787,10.8189,10.8787,82700.0
2010-05-04 12:40:00,12.72,12.73,12.69,12.72,75700.0,10.8787,10.8873,10.8531,10.8787,75700.0
2010-05-04 12:45:00,12.72,12.78,12.7,12.78,82600.0,10.8787,10.93,10.8616,10.93,82600.0
2010-05-04 12:50:00,12.77,12.8,12.76,12.77,65400.0,10.9215,10.9471,10.9129,10.9215,65400.0
2010-05-04 12:55:00,12.77,12.77,12.74,12.76,41400.0,10.9215,10.9215,10.8958,10.9129,41400.0
2010-05-04 13:00:00,12.75,12.8,12.75,12.78,61200.0,10.9044,10.9471,10.9044,10.93,61200.0
2010-05-04 13:05:00,12.77,12.81,12.77,12.77,59400.0,10.9215,10.9557,10.9215,10.9215,59400.0
2010-05-04 13:10:00,12.77,12.78,12.76,12.76,25300.0,10.9215,10.93,10.9129,10.9129,25300.0
2010-05-04 13:15:00,12.76,12.8,12.76,12.76,90200.0,10.9129,10.9471,10.9129,10.9129,90200.0
2010-05-04 13:20:00,12.77,12.78,12.72,12.76,90700.0,10.9215,10.93,10.8787,10.9129,90700.0
2010-05-04 13:25:00,12.75,12.83,12.75,12.81,199600.0,10.9044,10.9728,10.9044,10.9557,199600.0
2010-05-04 13:30:00,12.82,12.86,12.81,12.86,149400.0,10.9643,10.9985,10.9557,10.9985,149400.0
2010-05-04 13:35:00,12.86,12.86,12.8,12.83,88400.0,10.9985,10.9985,10.9471,10.9728,88400.0
2010-05-04 13:40:00,12.82,12.86,12.82,12.86,51600.0,10.9643,10.9985,10.9643,10.9985,51600.0
2010-05-04 13:45:00,12.85,12.94,12.84,12.94,115300.0,10.9899,11.0669,10.9814,11.0669,115300.0
2010-05-04 13:50:00,12.93,12.94,12.9,12.9,62300.0,11.0583,11.0669,11.0327,11.0327,62300.0
2010-05-04 13:55:00,12.9,12.91,12.88,12.89,63700.0,11.0327,11.0412,11.0156,11.0241,63700.0
2010-05-04 14:00:00,12.89,12.9,12.84,12.88,82300.0,11.0241,11.0327,10.9814,11.0156,82300.0
2010-05-04 14:05:00,12.88,12.9,12.87,12.9,89600.0,11.0156,11.0327,11.007,11.0327,89600.0
2010-05-04 14:10:00,12.9,12.91,12.88,12.89,76100.0,11.0327,11.0412,11.0156,11.0241,76100.0
2010-05-04 14:15:00,12.89,12.9,12.86,12.87,92700.0,11.0241,11.0327,10.9985,11.007,92700.0
2010-05-04 14:20:00,12.87,12.9,12.86,12.9,78100.0,11.007,11.0327,10.9985,11.0327,78100.0
2010-05-04 14:25:00,12.9,12.92,12.88,12.88,155500.0,11.0327,11.0498,11.0156,11.0156,155500.0
2010-05-04 14:30:00,12.88,12.9,12.86,12.88,138000.0,11.0156,11.0327,10.9985,11.0156,138000.0
2010-05-04 14:35:00,12.87,12.89,12.86,12.86,122700.0,11.007,11.0241,10.9985,10.9985,122700.0
2010-05-04 14:40:00,12.86,12.9,12.86,12.87,78600.0,10.9985,11.0327,10.9985,11.007,78600.0
2010-05-04 14:45:00,12.87,12.88,12.86,12.87,76500.0,11.007,11.0156,10.9985,11.007,76500.0
2010-05-04 14:50:00,12.87,12.91,12.87,12.88,81500.0,11.007,11.0412,11.007,11.0156,81500.0
2010-05-04 14:55:00,12.87,12.9,12.87,12.89,62800.0,11.007,11.0327,11.007,11.0241,62800.0
2010-05-04 15:00:00,12.88,12.91,12.86,12.9,177000.0,11.0156,11.0412,10.9985,11.0327,177000.0
2010-05-04 15:05:00,12.9,12.92,12.89,12.92,169000.0,11.0327,11.0498,11.0241,11.0498,169000.0
2010-05-04 15:10:00,12.91,12.94,12.88,12.93,607200.0,11.0412,11.0669,11.0156,11.0583,607200.0
2010-05-04 15:15:00,12.93,13.0,12.93,13.0,165800.0,11.0583,11.1182,11.0583,11.1182,165800.0
2010-05-04 15:20:00,12.99,13.03,12.96,13.02,293400.0,11.1096,11.1439,11.084,11.1353,293400.0
2010-05-04 15:25:00,13.03,13.05,13.01,13.04,258300.0,11.1439,11.161,11.1267,11.1524,258300.0
2010-05-04 15:30:00,13.04,13.09,13.03,13.05,322200.0,11.1524,11.1952,11.1439,11.161,322200.0
2010-05-04 15:35:00,13.05,13.06,13.03,13.03,301000.0,11.161,11.1695,11.1439,11.1439,301000.0
2010-05-04 15:40:00,13.03,13.04,12.96,12.99,294700.0,11.1439,11.1524,11.084,11.1096,294700.0
2010-05-04 15:45:00,12.99,13.04,12.99,13.0,353000.0,11.1096,11.1524,11.1096,11.1182,353000.0
2010-05-04 15:50:00,13.0,13.07,12.99,13.07,330900.0,11.1182,11.1781,11.1096,11.1781,330900.0
2010-05-04 15:55:00,13.07,13.11,13.05,13.1,662200.0,11.1781,11.2123,11.161,11.2037,662200.0
2010-05-05 09:30:00,12.63,12.85,12.56,12.62,377800.0,10.8018,10.9899,10.7419,10.7932,377800.0
2010-05-05 09:35:00,12.63,12.75,12.57,12.6,298100.0,10.8018,10.9044,10.7504,10.7761,298100.0
2010-05-05 09:40:00,12.6,12.82,12.51,12.78,272500.0,10.7761,10.9643,10.6991,10.93,272500.0
2010-05-05 09:45:00,12.78,12.78,12.69,12.7,240900.0,10.93,10.93,10.8531,10.8616,240900.0
2010-05-05 09:50:00,12.7,12.7,12.55,12.68,303900.0,10.8616,10.8616,10.7333,10.8445,303900.0
2010-05-05 09:55:00,12.68,12.84,12.68,12.83,261100.0,10.8445,10.9814,10.8445,10.9728,261100.0
2010-05-05 10:00:00,12.83,12.98,12.82,12.97,326000.0,10.9728,11.1011,10.9643,11.0925,326000.0
2010-05-05 10:05:00,12.96,13.02,12.95,12.97,358000.0,11.084,11.1353,11.0754,11.0925,358000.0
2010-05-05 10:10:00,12.96,13.02,12.92,12.98,300400.0,11.084,11.1353,11.0498,11.1011,300400.0
2010-05-05 10:15:00,12.99,13.01,12.96,13.0,173100.0,11.1096,11.1267,11.084,11.1182,173100.0
2010-05-05 10:20:00,13.01,13.05,12.92,12.93,199600.0,11.1267,11.161,11.0498,11.0583,199600.0
2010-05-05 10:25:00,12.92,12.93,12.77,12.77,127600.0,11.0498,11.0583,10.9215,10.9215,127600.0
2010-05-05 10:30:00,12.77,12.81,12.76,12.78,216300.0,10.9215,10.9557,10.9129,10.93,216300.0
2010-05-05 10:35:00,12.78,12.81,12.77,12.81,131500.0,10.93,10.9557,10.9215,10.9557,131500.0
2010-05-05 10:40:00,12.82,12.9,12.81,12.86,129100.0,10.9643,11.0327,10.9557,10.9985,129100.0
2010-05-05 10:45:00,12.86,12.94,12.85,12.92,136200.0,10.9985,11.0669,10.9899,11.0498,136200.0
2010-05-05 10:50:00,12.93,12.95,12.91,12.93,50600.0,11.0583,11.0754,11.0412,11.0583,50600.0
2010-05-05 10:55:00,12.92,13.07,12.92,13.0,149400.0,11.0498,11.1781,11.0498,11.1182,149400.0
2010-05-05 11:00:00,12.99,12.99,12.91,12.93,114200.0,11.1096,11.1096,11.0412,11.0583,114200.0
2010-05-05 11:05:00,12.93,12.94,12.88,12.93,87700.0,11.0583,11.0669,11.0156,11.0583,87700.0
2010-05-05 11:10:00,12.92,12.94,12.9,12.92,54100.0,11.0498,11.0669,11.0327,11.0498,54100.0
2010-05-05 11:15:00,12.92,12.94,12.88,12.94,48500.0,11.0498,11.0669,11.0156,11.0669,48500.0
2010-05-05 11:20:00,12.94,12.96,12.91,12.91,51700.0,11.0669,11.084,11.0412,11.0412,51700.0
2010-05-05 11:25:00,12.91,12.92,12.89,12.92,69200.0,11.0412,11.0498,11.0241,11.0498,69200.0
2010-05-05 11:30:00,12.93,12.98,12.92,12.94,40000.0,11.0583,11.1011,11.0498,11.0669,40000.0
2010-05-05 11:35:00,12.93,12.96,12.92,12.96,33000.0,11.0583,11.084,11.0498,11.084,33000.0
2010-05-05 11:40:00,12.96,12.99,12.93,12.99,35600.0,11.084,11.1096,11.0583,11.1096,35600.0
2010-05-05 11:45:00,12.98,13.05,12.96,13.05,87900.0,11.1011,11.161,11.084,11.161,87900.0
2010-05-05 11:50:00,13.05,13.08,13.03,13.03,109000.0,11.161,11.1866,11.1439,11.1439,109000.0
2010-05-05 11:55:00,13.04,13.13,13.04,13.08,41200.0,11.1524,11.2294,11.1524,11.1866,41200.0
2010-05-05 12:00:00,13.08,13.13,13.07,13.1,49600.0,11.1866,11.2294,11.1781,11.2037,49600.0
2010-05-05 12:05:00,13.1,13.1,13.04,13.07,37400.0,11.2037,11.2037,11.1524,11.1781,37400.0
2010-05-05 12:10:00,13.07,13.07,12.95,12.95,52400.0,11.1781,11.1781,11.0754,11.0754,52400.0
2010-05-05 12:15:00,12.95,13.02,12.93,13.02,43400.0,11.0754,11.1353,11.0583,11.1353,43400.0
2010-05-05 12:20:00,13.02,13.02,12.93,12.96,56200.0,11.1353,11.1353,11.0583,11.084,56200.0
2010-05-05 12:25:00,12.96,12.97,12.9,12.9,36700.0,11.084,11.0925,11.0327,11.0327,36700.0
2010-05-05 12:30:00,12.91,12.93,12.89,12.93,66700.0,11.0412,11.0583,11.0241,11.0583,66700.0
2010-05-05 12:35:00,12.93,12.93,12.85,12.85,30400.0,11.0583,11.0583,10.9899,10.9899,30400.0
2010-05-05 12:40:00,12.85,12.85,12.81,12.81,68300.0,10.9899,10.9899,10.9557,10.9557,68300.0
2010-05-05 12:45:00,12.81,12.84,12.8,12.84,61900.0,10.9557,10.9814,10.9471,10.9814,61900.0
2010-05-05 12:50:00,12.84,12.87,12.83,12.87,31000.0,10.9814,11.007,10.9728,11.007,31000.0
2010-05-05 12:55:00,12.87,12.88,12.84,12.85,26700.0,11.007,11.0156,10.9814,10.9899,26700.0
2010-05-05 13:00:00,12.85,12.86,12.81,12.81,50300.0,10.9899,10.9985,10.9557,10.9557,50300.0
2010-05-05 13:05:00,12.81,12.84,12.81,12.82,55300.0,10.9557,10.9814,10.9557,10.9643,55300.0
2010-05-05 13:10:00,12.82,12.83,12.8,12.81,87000.0,10.9643,10.9728,10.9471,10.9557,87000.0
2010-05-05 13:15:00,12.81,12.84,12.81,12.84,27700.0,10.9557,10.9814,10.9557,10.9814,27700.0
2010-05-05 13:20:00,12.84,12.87,12.83,12.86,25300.0,10.9814,11.007,10.9728,10.9985,25300.0
2010-05-05 13:25:00,12.86,12.87,12.81,12.83,65300.0,10.9985,11.007,10.9557,10.9728,65300.0
2010-05-05 13:30:00,12.83,12.85,12.81,12.82,44200.0,10.9728,10.9899,10.9557,10.9643,44200.0
2010-05-05 13:35:00,12.82,12.91,12.81,12.91,104500.0,10.9643,11.0412,10.9557,11.0412,104500.0
2010-05-05 13:40:00,12.91,12.92,12.84,12.84,28200.0,11.0412,11.0498,10.9814,10.9814,28200.0
2010-05-05 13:45:00,12.84,12.88,12.82,12.87,44200.0,10.9814,11.0156,10.9643,11.007,44200.0
2010-05-05 13:50:00,12.87,12.89,12.84,12.88,36800.0,11.007,11.0241,10.9814,11.0156,36800.0
2010-05-05 13:55:00,12.89,12.89,12.82,12.82,22300.0,11.0241,11.0241,10.9643,10.9643,22300.0
2010-05-05 14:00:00,12.82,12.83,12.8,12.81,56500.0,10.9643,10.9728,10.9471,10.9557,56500.0
2010-05-05 14:05:00,12.81,12.88,12.8,12.86,61000.0,10.9557,11.0156,10.9471,10.9985,61000.0
2010-05-05 14:10:00,12.86,12.86,12.8,12.82,135500.0,10.9985,10.9985,10.9471,10.9643,135500.0
2010-05-05 14:15:00,12.81,12.84,12.8,12.82,109900.0,10.9557,10.9814,10.9471,10.9643,109900.0
2010-05-05 14:20:00,12.83,12.84,12.81,12.82,76200.0,10.9728,10.9814,10.9557,10.9643,76200.0
2010-05-05 14:25:00,12.81,12.82,12.78,12.8,96000.0,10.9557,10.9643,10.93,10.9471,96000.0
2010-05-05 14:30:00,12.8,12.81,12.74,12.76,93500.0,10.9471,10.9557,10.8958,10.9129,93500.0
2010-05-05 14:35:00,12.76,12.77,12.71,12.72,100000.0,10.9129,10.9215,10.8702,10.8787,100000.0
2010-05-05 14:40:00,12.73,12.73,12.66,12.69,82900.0,10.8873,10.8873,10.8274,10.8531,82900.0
2010-05-05 14:45:00,12.69,12.69,12.62,12.62,174300.0,10.8531,10.8531,10.7932,10.7932,174300.0
2010-05-05 14:50:00,12.62,12.64,12.56,12.56,213200.0,10.7932,10.8103,10.7419,10.7419,213200.0
2010-05-05 14:55:00,12.56,12.61,12.56,12.59,130400.0,10.7419,10.7847,10.7419,10.7675,130400.0
2010-05-05 15:00:00,12.6,12.61,12.55,12.58,131700.0,10.7761,10.7847,10.7333,10.759,131700.0
2010-05-05 15:05:00,12.58,12.59,12.55,12.58,162100.0,10.759,10.7675,10.7333,10.759,162100.0
2010-05-05 15:10:00,12.58,12.66,12.56,12.59,325400.0,10.759,10.8274,10.7419,10.7675,325400.0
2010-05-05 15:15:00,12.59,12.59,12.54,12.57,188700.0,10.7675,10.7675,10.7248,10.7504,188700.0
2010-05-05 15:20:00,12.56,12.63,12.56,12.62,113100.0,10.7419,10.8018,10.7419,10.7932,113100.0
2010-05-05 15:25:00,12.62,12.63,12.58,12.6,50800.0,10.7932,10.8018,10.759,10.7761,50800.0
2010-05-05 15:30:00,12.6,12.63,12.57,12.57,106700.0,10.7761,10.8018,10.7504,10.7504,106700.0
2010-05-05 15:35:00,12.57,12.58,12.56,12.57,73100.0,10.7504,10.759,10.7419,10.7504,73100.0
2010-05-05 15:40:00,12.57,12.61,12.56,12.57,258900.0,10.7504,10.7847,10.7419,10.7504,258900.0
2010-05-05 15:45:00,12.57,12.58,12.52,12.58,290800.0,10.7504,10.759,10.7077,10.759,290800.0
2010-05-05 15:50:00,12.58,12.62,12.57,12.62,127700.0,10.759,10.7932,10.7504,10.7932,127700.0
2010-05-05 15:55:00,12.62,12.62,12.57,12.59,459300.0,10.7932,10.7932,10.7504,10.7675,459300.0
2010-05-06 09:30:00,12.55,12.64,12.46,12.64,92100.0,10.7333,10.8103,10.6564,10.8103,92100.0
2010-05-06 09:35:00,12.63,12.73,12.63,12.64,157700.0,10.8018,10.8873,10.8018,10.8103,157700.0
2010-05-06 09:40:00,12.64,12.77,12.63,12.77,439200.0,10.8103,10.9215,10.8018,10.9215,439200.0
2010-05-06 09:45:00,12.77,12.79,12.6,12.65,179400.0,10.9215,10.9386,10.7761,10.8189,179400.0
2010-05-06 09:50:00,12.65,12.75,12.65,12.75,109500.0,10.8189,10.9044,10.8189,10.9044,109500.0
2010-05-06 09:55:00,12.75,12.76,12.66,12.74,153600.0,10.9044,10.9129,10.8274,10.8958,153600.0
2010-05-06 10:00:00,12.74,12.77,12.68,12.71,207300.0,10.8958,10.9215,10.8445,10.8702,207300.0
2010-05-06 10:05:00,12.72,12.75,12.7,12.71,141000.0,10.8787,10.9044,10.8616,10.8702,141000.0
2010-05-06 10:10:00,12.72,12.82,12.72,12.79,221200.0,10.8787,10.9643,10.8787,10.9386,221200.0
2010-05-06 10:15:00,12.79,12.85,12.73,12.81,166900.0,10.9386,10.9899,10.8873,10.9557,166900.0
2010-05-06 10:20:00,12.8,12.81,12.71,12.73,240200.0,10.9471,10.9557,10.8702,10.8873,240200.0
2010-05-06 10:25:00,12.72,12.72,12.55,12.55,98100.0,10.8787,10.8787,10.7333,10.7333,98100.0
2010-05-06 10:30:00,12.55,12.67,12.53,12.64,115500.0,10.7333,10.836,10.7162,10.8103,115500.0
2010-05-06 10:35:00,12.63,12.69,12.62,12.69,70900.0,10.8018,10.8531,10.7932,10.8531,70900.0
2010-05-06 10:40:00,12.68,12.69,12.57,12.59,58400.0,10.8445,10.8531,10.7504,10.7675,58400.0
2010-05-06 10:45:00,12.58,12.61,12.55,12.57,82200.0,10.759,10.7847,10.7333,10.7504,82200.0
2010-05-06 10:50:00,12.57,12.6,12.52,12.52,106500.0,10.7504,10.7761,10.7077,10.7077,106500.0
2010-05-06 10:55:00,12.51,12.54,12.5,12.51,48600.0,10.6991,10.7248,10.6906,10.6991,48600.0
2010-05-06 11:00:00,12.52,12.54,12.48,12.5,93700.0,10.7077,10.7248,10.6735,10.6906,93700.0
2010-05-06 11:05:00,12.5,12.52,12.46,12.5,124200.0,10.6906,10.7077,10.6564,10.6906,124200.0
2010-05-06 11:10:00,12.5,12.51,12.42,12.44,166700.0,10.6906,10.6991,10.6222,10.6393,166700.0
2010-05-06 11:15:00,12.44,12.45,12.39,12.4,243900.0,10.6393,10.6478,10.5965,10.605,243900.0
2010-05-06 11:20:00,12.41,12.43,12.36,12.36,161100.0,10.6136,10.6307,10.5708,10.5708,161100.0
2010-05-06 11:25:00,12.37,12.42,12.36,12.37,120700.0,10.5794,10.6222,10.5708,10.5794,120700.0
2010-05-06 11:30:00,12.36,12.38,12.34,12.34,41700.0,10.5708,10.5879,10.5537,10.5537,41700.0
2010-05-06 11:35:00,12.35,12.36,12.29,12.33,117600.0,10.5623,10.5708,10.511,10.5452,117600.0
2010-05-06 11:40:00,12.32,12.33,12.29,12.31,76500.0,10.5366,10.5452,10.511,10.5281,76500.0
2010-05-06 11:45:00,12.31,12.31,12.25,12.26,128600.0,10.5281,10.5281,10.4768,10.4853,128600.0
2010-05-06 11:50:00,12.26,12.34,12.26,12.33,78600.0,10.4853,10.5537,10.4853,10.5452,78600.0
2010-05-06 11:55:00,12.34,12.35,12.31,12.35,53800.0,10.5537,10.5623,10.5281,10.5623,53800.0
2010-05-06 12:00:00,12.34,12.39,12.33,12.35,87800.0,10.5537,10.5965,10.5452,10.5623,87800.0
2010-05-06 12:05:00,12.36,12.39,12.32,12.34,77700.0,10.5708,10.5965,10.5366,10.5537,77700.0
2010-05-06 12:10:00,12.33,12.38,12.33,12.38,67500.0,10.5452,10.5879,10.5452,10.5879,67500.0
2010-05-06 12:15:00,12.38,12.39,12.32,12.34,30500.0,10.5879,10.5965,10.5366,10.5537,30500.0
2010-05-06 12:20:00,12.33,12.37,12.33,12.34,50500.0,10.5452,10.5794,10.5452,10.5537,50500.0
2010-05-06 12:25:00,12.34,12.36,12.32,12.36,41700.0,10.5537,10.5708,10.5366,10.5708,41700.0
2010-05-06 12:30:00,12.35,12.38,12.34,12.38,38800.0,10.5623,10.5879,10.5537,10.5879,38800.0
2010-05-06 12:35:00,12.38,12.38,12.31,12.33,59300.0,10.5879,10.5879,10.5281,10.5452,59300.0
2010-05-06 12:40:00,12.33,12.33,12.29,12.31,28100.0,10.5452,10.5452,10.511,10.5281,28100.0
2010-05-06 12:45:00,12.31,12.31,12.24,12.26,63700.0,10.5281,10.5281,10.4682,10.4853,63700.0
2010-05-06 12:50:00,12.25,12.26,12.22,12.22,104100.0,10.4768,10.4853,10.4511,10.4511,104100.0
2010-05-06 12:55:00,12.22,12.23,12.19,12.22,122200.0,10.4511,10.4597,10.4254,10.4511,122200.0
2010-05-06 13:00:00,12.21,12.25,12.19,12.21,163200.0,10.4426,10.4768,10.4254,10.4426,163200.0
2010-05-06 13:05:00,12.2,12.21,12.17,12.18,71500.0,10.434,10.4426,10.4083,10.4169,71500.0
2010-05-06 13:10:00,12.18,12.19,12.12,12.13,90500.0,10.4169,10.4254,10.3656,10.3741,90500.0
2010-05-06 13:15:00,12.13,12.13,12.05,12.06,289600.0,10.3741,10.3741,10.3057,10.3143,289600.0
2010-05-06 13:20:00,12.06,12.07,12.0,12.02,289100.0,10.3143,10.3228,10.263,10.2801,289100.0
2010-05-06 13:25:00,12.01,12.05,12.01,12.04,69000.0,10.2715,10.3057,10.2715,10.2972,69000.0
2010-05-06 13:30:00,12.05,12.05,12.0,12.0,56500.0,10.3057,10.3057,10.263,10.263,56500.0
2010-05-06 13:35:00,12.0,12.03,11.94,11.94,258200.0,10.263,10.2886,10.2116,10.2116,258200.0
2010-05-06 13:40:00,11.94,11.96,11.91,11.91,218400.0,10.2116,10.2287,10.186,10.186,218400.0
2010-05-06 13:45:00,11.91,11.92,11.9,11.9,149800.0,10.186,10.1945,10.1774,10.1774,149800.0
2010-05-06 13:50:00,11.9,11.91,11.86,11.87,132200.0,10.1774,10.186,10.1432,10.1518,132200.0
2010-05-06 13:55:00,11.87,11.89,11.83,11.88,251800.0,10.1518,10.1689,10.1176,10.1603,251800.0
2010-05-06 14:00:00,11.88,11.94,11.88,11.92,257800.0,10.1603,10.2116,10.1603,10.1945,257800.0
2010-05-06 14:05:00,11.92,11.94,11.83,11.83,251200.0,10.1945,10.2116,10.1176,10.1176,251200.0
2010-05-06 14:10:00,11.84,11.85,11.77,11.82,253400.0,10.1261,10.1347,10.0662,10.109,253400.0
2010-05-06 14:15:00,11.82,11.83,11.75,11.76,256500.0,10.109,10.1176,10.0491,10.0577,256500.0
2010-05-06 14:20:00,11.76,11.77,11.67,11.74,416400.0,10.0577,10.0662,9.9807,10.0406,416400.0
2010-05-06 14:25:00,11.74,11.79,11.72,11.73,234100.0,10.0406,10.0833,10.0235,10.032,234100.0
2010-05-06 14:30:00,11.73,11.76,11.69,11.73,179100.0,10.032,10.0577,9.9978,10.032,179100.0
2010-05-06 14:35:00,11.72,11.72,11.54,11.55,378400.0,10.0235,10.0235,9.8695,9.8781,378400.0
2010-05-06 14:40:00,11.55,11.57,11.2,11.22,468500.0,9.8781,9.8952,9.5788,9.5959,468500.0
2010-05-06 14:45:00,11.23,11.34,11.0,11.18,373200.0,9.6044,9.6985,9.4077,9.5616,373200.0
2010-05-06 14:50:00,11.18,11.71,11.17,11.66,192200.0,9.5616,10.0149,9.5531,9.9722,192200.0
2010-05-06 14:55:00,11.65,11.69,11.42,11.52,120800.0,9.9636,9.9978,9.7669,9.8524,120800.0
2010-05-06 15:00:00,11.51,11.87,11.5,11.81,176200.0,9.8439,10.1518,9.8353,10.1005,176200.0
2010-05-06 15:05:00,11.81,12.0,11.78,11.97,214300.0,10.1005,10.263,10.0748,10.2373,214300.0
2010-05-06 15:10:00,11.99,12.02,11.78,11.78,257800.0,10.2544,10.2801,10.0748,10.0748,257800.0
2010-05-06 15:15:00,11.79,11.92,11.73,11.77,182200.0,10.0833,10.1945,10.032,10.0662,182200.0
2010-05-06 15:20:00,11.77,11.77,11.5,11.6,326500.0,10.0662,10.0662,9.8353,9.9209,326500.0
2010-05-06 15:25:00,11.59,11.62,11.29,11.51,300600.0,9.9123,9.938,9.6557,9.8439,300600.0
2010-05-06 15:30:00,11.51,11.83,11.43,11.79,306800.0,9.8439,10.1176,9.7755,10.0833,306800.0
2010-05-06 15:35:00,11.79,11.88,11.74,11.81,289200.0,10.0833,10.1603,10.0406,10.1005,289200.0
2010-05-06 15:40:00,11.81,11.98,11.8,11.98,350700.0,10.1005,10.2458,10.0919,10.2458,350700.0
2010-05-06 15:45:00,11.97,12.18,11.97,12.16,459900.0,10.2373,10.4169,10.2373,10.3998,459900.0
2010-05-06 15:50:00,12.15,12.17,12.03,12.05,468000.0,10.3912,10.4083,10.2886,10.3057,468000.0
2010-05-06 15:55:00,12.05,12.05,11.91,11.91,620600.0,10.3057,10.3057,10.186,10.186,620600.0
2010-05-07 09:30:00,11.82,11.88,11.63,11.81,147600.0,10.109,10.1603,9.9465,10.1005,147600.0
2010-05-07 09:35:00,11.84,12.08,11.77,12.01,279500.0,10.1261,10.3314,10.0662,10.2715,279500.0
2010-05-07 09:40:00,12.01,12.15,11.96,12.11,276700.0,10.2715,10.3912,10.2287,10.357,276700.0
2010-05-07 09:45:00,12.12,12.16,11.86,12.02,235700.0,10.3656,10.3998,10.1432,10.2801,235700.0
2010-05-07 09:50:00,12.02,12.06,11.86,11.9,328100.0,10.2801,10.3143,10.1432,10.1774,328100.0
2010-05-07 09:55:00,11.89,11.96,11.84,11.85,195800.0,10.1689,10.2287,10.1261,10.1347,195800.0
2010-05-07 10:00:00,11.85,11.86,11.59,11.59,384500.0,10.1347,10.1432,9.9123,9.9123,384500.0
2010-05-07 10:05:00,11.6,11.75,11.57,11.66,323500.0,9.9209,10.0491,9.8952,9.9722,323500.0
2010-05-07 10:10:00,11.65,11.7,11.53,11.57,496700.0,9.9636,10.0064,9.861,9.8952,496700.0
2010-05-07 10:15:00,11.57,11.62,11.47,11.51,303300.0,9.8952,9.938,9.8097,9.8439,303300.0
2010-05-07 10:20:00,11.51,11.51,11.38,11.4,414000.0,9.8439,9.8439,9.7327,9.7498,414000.0
2010-05-07 10:25:00,11.4,11.41,11.25,11.31,327400.0,9.7498,9.7584,9.6215,9.6728,327400.0
2010-05-07 10:30:00,11.32,11.45,11.29,11.35,432900.0,9.6814,9.7926,9.6557,9.707,432900.0
2010-05-07 10:35:00,11.36,11.56,11.33,11.5,280800.0,9.7156,9.8866,9.6899,9.8353,280800.0
2010-05-07 10:40:00,11.49,11.51,11.4,11.44,156200.0,9.8268,9.8439,9.7498,9.784,156200.0
2010-05-07 10:45:00,11.42,11.59,11.41,11.49,160800.0,9.7669,9.9123,9.7584,9.8268,160800.0
2010-05-07 10:50:00,11.5,11.51,11.4,11.48,292200.0,9.8353,9.8439,9.7498,9.8182,292200.0
2010-05-07 10:55:00,11.47,11.51,11.39,11.4,192200.0,9.8097,9.8439,9.7413,9.7498,192200.0
2010-05-07 11:00:00,11.4,11.46,11.38,11.41,212500.0,9.7498,9.8011,9.7327,9.7584,212500.0
2010-05-07 11:05:00,11.4,11.51,11.39,11.51,261800.0,9.7498,9.8439,9.7413,9.8439,261800.0
2010-05-07 11:10:00,11.51,11.56,11.49,11.53,245800.0,9.8439,9.8866,9.8268,9.861,245800.0
2010-05-07 11:15:00,11.53,11.72,11.53,11.62,248400.0,9.861,10.0235,9.861,9.938,248400.0
2010-05-07 11:20:00,11.62,11.7,11.61,11.65,297300.0,9.938,10.0064,9.9294,9.9636,297300.0
2010-05-07 11:25:00,11.66,11.66,11.56,11.58,181000.0,9.9722,9.9722,9.8866,9.9037,181000.0
2010-05-07 11:30:00,11.58,11.6,11.47,11.52,281000.0,9.9037,9.9209,9.8097,9.8524,281000.0
2010-05-07 11:35:00,11.52,11.59,11.45,11.52,241400.0,9.8524,9.9123,9.7926,9.8524,241400.0
2010-05-07 11:40:00,11.52,11.61,11.51,11.6,134900.0,9.8524,9.9294,9.8439,9.9209,134900.0
2010-05-07 11:45:00,11.6,11.69,11.59,11.67,122200.0,9.9209,9.9978,9.9123,9.9807,122200.0
2010-05-07 11:50:00,11.67,11.7,11.59,11.67,133400.0,9.9807,10.0064,9.9123,9.9807,133400.0
2010-05-07 11:55:00,11.67,11.68,11.62,11.68,155000.0,9.9807,9.9893,9.938,9.9893,155000.0
2010-05-07 12:00:00,11.67,11.69,11.6,11.66,172900.0,9.9807,9.9978,9.9209,9.9722,172900.0
2010-05-07 12:05:00,11.66,11.72,11.65,11.71,127500.0,9.9722,10.0235,9.9636,10.0149,127500.0
2010-05-07 12:10:00,11.71,11.73,11.69,11.73,172800.0,10.0149,10.032,9.9978,10.032,172800.0
2010-05-07 12:15:00,11.73,11.77,11.72,11.72,191100.0,10.032,10.0662,10.0235,10.0235,191100.0
2010-05-07 12:20:00,11.72,11.76,11.64,11.64,301800.0,10.0235,10.0577,9.9551,9.9551,301800.0
2010-05-07 12:25:00,11.64,11.66,11.56,11.59,220300.0,9.9551,9.9722,9.8866,9.9123,220300.0
2010-05-07 12:30:00,11.57,11.61,11.47,11.49,233900.0,9.8952,9.9294,9.8097,9.8268,233900.0
2010-05-07 12:35:00,11.5,11.55,11.46,11.47,196100.0,9.8353,9.8781,9.8011,9.8097,196100.0
2010-05-07 12:40:00,11.48,11.56,11.48,11.51,98000.0,9.8182,9.8866,9.8182,9.8439,98000.0
2010-05-07 12:45:00,11.5,11.57,11.5,11.56,114200.0,9.8353,9.8952,9.8353,9.8866,114200.0
2010-05-07 12:50:00,11.57,11.6,11.48,11.49,124900.0,9.8952,9.9209,9.8182,9.8268,124900.0
2010-05-07 12:55:00,11.49,11.55,11.46,11.49,133300.0,9.8268,9.8781,9.8011,9.8268,133300.0
2010-05-07 13:00:00,11.49,11.51,11.46,11.48,89300.0,9.8268,9.8439,9.8011,9.8182,89300.0
2010-05-07 13:05:00,11.48,11.5,11.41,11.41,109700.0,9.8182,9.8353,9.7584,9.7584,109700.0
2010-05-07 13:10:00,11.41,11.42,11.36,11.4,287200.0,9.7584,9.7669,9.7156,9.7498,287200.0
2010-05-07 13:15:00,11.39,11.48,11.38,11.4,136600.0,9.7413,9.8182,9.7327,9.7498,136600.0
2010-05-07 13:20:00,11.41,11.43,11.39,11.39,61000.0,9.7584,9.7755,9.7413,9.7413,61000.0
2010-05-07 13:25:00,11.4,11.44,11.39,11.4,129100.0,9.7498,9.784,9.7413,9.7498,129100.0
2010-05-07 13:30:00,11.41,11.44,11.4,11.44,88600.0,9.7584,9.784,9.7498,9.784,88600.0
2010-05-07 13:35:00,11.44,11.45,11.4,11.41,80500.0,9.784,9.7926,9.7498,9.7584,80500.0
2010-05-07 13:40:00,11.41,11.51,11.4,11.51,122300.0,9.7584,9.8439,9.7498,9.8439,122300.0
2010-05-07 13:45:00,11.5,11.52,11.47,11.49,82300.0,9.8353,9.8524,9.8097,9.8268,82300.0
2010-05-07 13:50:00,11.48,11.48,11.4,11.4,127100.0,9.8182,9.8182,9.7498,9.7498,127100.0
2010-05-07 13:55:00,11.4,11.43,11.38,11.4,129100.0,9.7498,9.7755,9.7327,9.7498,129100.0
2010-05-07 14:00:00,11.4,11.44,11.34,11.35,156100.0,9.7498,9.784,9.6985,9.707,156100.0
2010-05-07 14:05:00,11.36,11.4,11.33,11.35,165300.0,9.7156,9.7498,9.6899,9.707,165300.0
2010-05-07 14:10:00,11.34,11.35,11.25,11.26,259700.0,9.6985,9.707,9.6215,9.6301,259700.0
2010-05-07 14:15:00,11.27,11.4,11.26,11.31,73700.0,9.6386,9.7498,9.6301,9.6728,73700.0
2010-05-07 14:20:00,11.32,11.4,11.27,11.28,91600.0,9.6814,9.7498,9.6386,9.6472,91600.0
2010-05-07 14:25:00,11.27,11.32,11.26,11.27,180800.0,9.6386,9.6814,9.6301,9.6386,180800.0
2010-05-07 14:30:00,11.27,11.33,11.27,11.32,87400.0,9.6386,9.6899,9.6386,9.6814,87400.0
2010-05-07 14:35:00,11.33,11.33,11.25,11.25,171100.0,9.6899,9.6899,9.6215,9.6215,171100.0
2010-05-07 14:40:00,11.25,11.28,11.25,11.25,290700.0,9.6215,9.6472,9.6215,9.6215,290700.0
2010-05-07 14:45:00,11.26,11.26,11.25,11.25,170600.0,9.6301,9.6301,9.6215,9.6215,170600.0
2010-05-07 14:50:00,11.25,11.26,11.2,11.25,423700.0,9.6215,9.6301,9.5788,9.6215,423700.0
2010-05-07 14:55:00,11.25,11.28,11.24,11.27,125500.0,9.6215,9.6472,9.613,9.6386,125500.0
2010-05-07 15:00:00,11.27,11.27,11.23,11.25,229800.0,9.6386,9.6386,9.6044,9.6215,229800.0
2010-05-07 15:05:00,11.24,11.26,11.2,11.2,149800.0,9.613,9.6301,9.5788,9.5788,149800.0
2010-05-07 15:10:00,11.21,11.22,11.18,11.2,280200.0,9.5873,9.5959,9.5616,9.5788,280200.0
2010-05-07 15:15:00,11.2,11.27,11.15,11.26,204700.0,9.5788,9.6386,9.536,9.6301,204700.0
2010-05-07 15:20:00,11.26,11.28,11.24,11.28,175900.0,9.6301,9.6472,9.613,9.6472,175900.0
2010-05-07 15:25:00,11.28,11.28,11.23,11.26,482600.0,9.6472,9.6472,9.6044,9.6301,482600.0
2010-05-07 15:30:00,11.27,11.28,11.17,11.22,300100.0,9.6386,9.6472,9.5531,9.5959,300100.0
2010-05-07 15:35:00,11.22,11.25,11.16,11.19,409300.0,9.5959,9.6215,9.5445,9.5702,409300.0
2010-05-07 15:40:00,11.19,11.27,11.19,11.22,522300.0,9.5702,9.6386,9.5702,9.5959,522300.0
2010-05-07 15:45:00,11.22,11.24,11.18,11.21,544700.0,9.5959,9.613,9.5616,9.5873,544700.0
2010-05-07 15:50:00,11.21,11.21,11.12,11.13,627200.0,9.5873,9.5873,9.5103,9.5189,627200.0
2010-05-07 15:55:00,11.13,11.2,11.12,11.18,1052500.0,9.5189,9.5788,9.5103,9.5616,1052500.0
2010-05-10 09:30:00,11.73,11.88,11.65,11.87,289400.0,10.032,10.1603,9.9636,10.1518,289400.0
2010-05-10 09:35:00,11.87,11.92,11.73,11.75,336500.0,10.1518,10.1945,10.032,10.0491,336500.0
2010-05-10 09:40:00,11.76,11.88,11.75,11.84,340000.0,10.0577,10.1603,10.0491,10.1261,340000.0
2010-05-10 09:45:00,11.85,11.95,11.85,11.95,334900.0,10.1347,10.2202,10.1347,10.2202,334900.0
2010-05-10 09:50:00,11.95,11.95,11.82,11.83,422200.0,10.2202,10.2202,10.109,10.1176,422200.0
2010-05-10 09:55:00,11.83,11.85,11.78,11.82,331300.0,10.1176,10.1347,10.0748,10.109,331300.0
2010-05-10 10:00:00,11.82,11.92,11.81,11.9,436300.0,10.109,10.1945,10.1005,10.1774,436300.0
2010-05-10 10:05:00,11.91,11.95,11.9,11.94,175400.0,10.186,10.2202,10.1774,10.2116,175400.0
2010-05-10 10:10:00,11.94,11.98,11.91,11.96,215900.0,10.2116,10.2458,10.186,10.2287,215900.0
2010-05-10 10:15:00,11.96,11.98,11.9,11.91,172500.0,10.2287,10.2458,10.1774,10.186,172500.0
2010-05-10 10:20:00,11.92,11.95,11.87,11.9,359800.0,10.1945,10.2202,10.1518,10.1774,359800.0
2010-05-10 10:25:00,11.9,11.9,11.84,11.87,279300.0,10.1774,10.1774,10.1261,10.1518,279300.0
2010-05-10 10:30:00,11.87,11.93,11.85,11.92,175200.0,10.1518,10.2031,10.1347,10.1945,175200.0
2010-05-10 10:35:00,11.93,11.94,11.88,11.92,207700.0,10.2031,10.2116,10.1603,10.1945,207700.0
2010-05-10 10:40:00,11.92,11.94,11.87,11.89,95400.0,10.1945,10.2116,10.1518,10.1689,95400.0
2010-05-10 10:45:00,11.89,11.91,11.87,11.89,210200.0,10.1689,10.186,10.1518,10.1689,210200.0
2010-05-10 10:50:00,11.9,12.01,11.87,12.01,262200.0,10.1774,10.2715,10.1518,10.2715,262200.0
2010-05-10 10:55:00,12.0,12.01,11.92,11.99,159100.0,10.263,10.2715,10.1945,10.2544,159100.0
2010-05-10 11:00:00,11.99,12.06,11.98,12.04,131500.0,10.2544,10.3143,10.2458,10.2972,131500.0
2010-05-10 11:05:00,12.05,12.1,12.04,12.06,119800.0,10.3057,10.3485,10.2972,10.3143,119800.0
2010-05-10 11:10:00,12.06,12.06,12.02,12.05,188000.0,10.3143,10.3143,10.2801,10.3057,188000.0
2010-05-10 11:15:00,12.05,12.06,12.0,12.04,93900.0,10.3057,10.3143,10.263,10.2972,93900.0
2010-05-10 11:20:00,12.05,12.07,12.01,12.06,85500.0,10.3057,10.3228,10.2715,10.3143,85500.0
2010-05-10 11:25:00,12.05,12.1,12.04,12.1,88900.0,10.3057,10.3485,10.2972,10.3485,88900.0
2010-05-10 11:30:00,12.09,12.13,12.08,12.13,56800.0,10.3399,10.3741,10.3314,10.3741,56800.0
2010-05-10 11:35:00,12.13,12.21,12.12,12.2,239500.0,10.3741,10.4426,10.3656,10.434,239500.0
2010-05-10 11:40:00,12.19,12.23,12.15,12.23,175700.0,10.4254,10.4597,10.3912,10.4597,175700.0
2010-05-10 11:45:00,12.23,12.25,12.19,12.2,170000.0,10.4597,10.4768,10.4254,10.434,170000.0
2010-05-10 11:50:00,12.2,12.29,12.2,12.28,130200.0,10.434,10.511,10.434,10.5024,130200.0
2010-05-10 11:55:00,12.29,12.3,12.26,12.27,57900.0,10.511,10.5195,10.4853,10.4939,57900.0
2010-05-10 12:00:00,12.27,12.29,12.25,12.27,148800.0,10.4939,10.511,10.4768,10.4939,148800.0
2010-05-10 12:05:00,12.27,12.27,12.23,12.26,96600.0,10.4939,10.4939,10.4597,10.4853,96600.0
2010-05-10 12:10:00,12.26,12.28,12.25,12.28,132700.0,10.4853,10.5024,10.4768,10.5024,132700.0
2010-05-10 12:15:00,12.28,12.28,12.26,12.27,28600.0,10.5024,10.5024,10.4853,10.4939,28600.0
2010-05-10 12:20:00,12.26,12.27,12.22,12.22,132100.0,10.4853,10.4939,10.4511,10.4511,132100.0
2010-05-10 12:25:00,12.22,12.23,12.19,12.22,148900.0,10.4511,10.4597,10.4254,10.4511,148900.0
2010-05-10 12:30:00,12.21,12.24,12.19,12.23,162600.0,10.4426,10.4682,10.4254,10.4597,162600.0
2010-05-10 12:35:00,12.23,12.28,12.23,12.27,128900.0,10.4597,10.5024,10.4597,10.4939,128900.0
2010-05-10 12:40:00,12.27,12.28,12.25,12.27,55800.0,10.4939,10.5024,10.4768,10.4939,55800.0
2010-05-10 12:45:00,12.26,12.27,12.23,12.24,63800.0,10.4853,10.4939,10.4597,10.4682,63800.0
2010-05-10 12:50:00,12.23,12.28,12.21,12.27,112100.0,10.4597,10.5024,10.4426,10.4939,112100.0
2010-05-10 12:55:00,12.26,12.27,12.22,12.23,38200.0,10.4853,10.4939,10.4511,10.4597,38200.0
2010-05-10 13:00:00,12.23,12.23,12.19,12.19,53400.0,10.4597,10.4597,10.4254,10.4254,53400.0
2010-05-10 13:05:00,12.2,12.2,12.1,12.13,125800.0,10.434,10.434,10.3485,10.3741,125800.0
2010-05-10 13:10:00,12.14,12.16,12.11,12.12,120600.0,10.3827,10.3998,10.357,10.3656,120600.0
2010-05-10 13:15:00,12.11,12.16,12.09,12.14,90300.0,10.357,10.3998,10.3399,10.3827,90300.0
2010-05-10 13:20:00,12.14,12.18,12.13,12.16,50800.0,10.3827,10.4169,10.3741,10.3998,50800.0
2010-05-10 13:25:00,12.16,12.2,12.14,12.16,98100.0,10.3998,10.434,10.3827,10.3998,98100.0
2010-05-10 13:30:00,12.17,12.21,12.15,12.21,87300.0,10.4083,10.4426,10.3912,10.4426,87300.0
2010-05-10 13:35:00,12.21,12.22,12.2,12.2,39000.0,10.4426,10.4511,10.434,10.434,39000.0
2010-05-10 13:40:00,12.21,12.21,12.15,12.17,139000.0,10.4426,10.4426,10.3912,10.4083,139000.0
2010-05-10 13:45:00,12.17,12.2,12.14,12.2,141400.0,10.4083,10.434,10.3827,10.434,141400.0
2010-05-10 13:50:00,12.2,12.2,12.17,12.18,80500.0,10.434,10.434,10.4083,10.4169,80500.0
2010-05-10 13:55:00,12.18,12.22,12.15,12.16,76100.0,10.4169,10.4511,10.3912,10.3998,76100.0
2010-05-10 14:00:00,12.16,12.18,12.13,12.16,106800.0,10.3998,10.4169,10.3741,10.3998,106800.0
2010-05-10 14:05:00,12.16,12.18,12.15,12.18,83900.0,10.3998,10.4169,10.3912,10.4169,83900.0
2010-05-10 14:10:00,12.18,12.19,12.15,12.16,72400.0,10.4169,10.4254,10.3912,10.3998,72400.0
2010-05-10 14:15:00,12.15,12.15,12.11,12.12,91100.0,10.3912,10.3912,10.357,10.3656,91100.0
2010-05-10 14:20:00,12.12,12.18,12.12,12.18,50700.0,10.3656,10.4169,10.3656,10.4169,50700.0
2010-05-10 14:25:00,12.18,12.18,12.14,12.16,49900.0,10.4169,10.4169,10.3827,10.3998,49900.0
2010-05-10 14:30:00,12.15,12.16,12.15,12.16,31000.0,10.3912,10.3998,10.3912,10.3998,31000.0
2010-05-10 14:35:00,12.16,12.18,12.12,12.12,55800.0,10.3998,10.4169,10.3656,10.3656,55800.0
2010-05-10 14:40:00,12.13,12.2,12.12,12.19,168900.0,10.3741,10.434,10.3656,10.4254,168900.0
2010-05-10 14:45:00,12.19,12.2,12.17,12.17,69600.0,10.4254,10.434,10.4083,10.4083,69600.0
2010-05-10 14:50:00,12.16,12.19,12.16,12.19,61100.0,10.3998,10.4254,10.3998,10.4254,61100.0
2010-05-10 14:55:00,12.19,12.2,12.17,12.19,84500.0,10.4254,10.434,10.4083,10.4254,84500.0
2010-05-10 15:00:00,12.19,12.2,12.16,12.17,111500.0,10.4254,10.434,10.3998,10.4083,111500.0
2010-05-10 15:05:00,12.16,12.2,12.15,12.17,117100.0,10.3998,10.434,10.3912,10.4083,117100.0
2010-05-10 15:10:00,12.17,12.2,12.16,12.19,94900.0,10.4083,10.434,10.3998,10.4254,94900.0
2010-05-10 15:15:00,12.19,12.21,12.15,12.17,192800.0,10.4254,10.4426,10.3912,10.4083,192800.0
2010-05-10 15:20:00,12.16,12.19,12.16,12.19,77500.0,10.3998,10.4254,10.3998,10.4254,77500.0
2010-05-10 15:25:00,12.19,12.19,12.18,12.18,73200.0,10.4254,10.4254,10.4169,10.4169,73200.0
2010-05-10 15:30:00,12.18,12.19,12.17,12.17,120600.0,10.4169,10.4254,10.4083,10.4083,120600.0
2010-05-10 15:35:00,12.17,12.22,12.17,12.22,215000.0,10.4083,10.4511,10.4083,10.4511,215000.0
2010-05-10 15:40:00,12.22,12.24,12.21,12.23,324900.0,10.4511,10.4682,10.4426,10.4597,324900.0
2010-05-10 15:45:00,12.23,12.25,12.18,12.2,328800.0,10.4597,10.4768,10.4169,10.434,328800.0
2010-05-10 15:50:00,12.19,12.25,12.19,12.23,258400.0,10.4254,10.4768,10.4254,10.4597,258400.0
2010-05-10 15:55:00,12.24,12.24,12.23,12.23,462400.0,10.4682,10.4682,10.4597,10.4597,462400.0
2010-05-11 09:30:00,12.02,12.1,11.98,12.06,116000.0,10.2801,10.3485,10.2458,10.3143,116000.0
2010-05-11 09:35:00,12.06,12.24,12.05,12.12,160400.0,10.3143,10.4682,10.3057,10.3656,160400.0
2010-05-11 09:40:00,12.13,12.19,12.05,12.07,202700.0,10.3741,10.4254,10.3057,10.3228,202700.0
2010-05-11 09:45:00,12.07,12.21,12.06,12.18,119600.0,10.3228,10.4426,10.3143,10.4169,119600.0
2010-05-11 09:50:00,12.18,12.28,12.18,12.21,141900.0,10.4169,10.5024,10.4169,10.4426,141900.0
2010-05-11 09:55:00,12.21,12.23,12.09,12.12,110800.0,10.4426,10.4597,10.3399,10.3656,110800.0
2010-05-11 10:00:00,12.13,12.19,12.04,12.05,84000.0,10.3741,10.4254,10.2972,10.3057,84000.0
2010-05-11 10:05:00,12.06,12.1,12.03,12.08,99500.0,10.3143,10.3485,10.2886,10.3314,99500.0
2010-05-11 10:10:00,12.08,12.11,12.05,12.07,112700.0,10.3314,10.357,10.3057,10.3228,112700.0
2010-05-11 10:15:00,12.07,12.09,12.05,12.07,98800.0,10.3228,10.3399,10.3057,10.3228,98800.0
2010-05-11 10:20:00,12.07,12.13,12.06,12.09,200400.0,10.3228,10.3741,10.3143,10.3399,200400.0
2010-05-11 10:25:00,12.09,12.09,12.05,12.06,111300.0,10.3399,10.3399,10.3057,10.3143,111300.0
2010-05-11 10:30:00,12.06,12.07,12.02,12.03,163800.0,10.3143,10.3228,10.2801,10.2886,163800.0
2010-05-11 10:35:00,12.02,12.07,12.02,12.06,114100.0,10.2801,10.3228,10.2801,10.3143,114100.0
2010-05-11 10:40:00,12.07,12.09,12.03,12.06,111400.0,10.3228,10.3399,10.2886,10.3143,111400.0
2010-05-11 10:45:00,12.06,12.1,12.04,12.08,75100.0,10.3143,10.3485,10.2972,10.3314,75100.0
2010-05-11 10:50:00,12.08,12.12,12.07,12.11,93400.0,10.3314,10.3656,10.3228,10.357,93400.0
2010-05-11 10:55:00,12.12,12.15,12.1,12.12,106900.0,10.3656,10.3912,10.3485,10.3656,106900.0
2010-05-11 11:00:00,12.12,12.19,12.1,12.17,165200.0,10.3656,10.4254,10.3485,10.4083,165200.0
2010-05-11 11:05:00,12.17,12.26,12.17,12.26,168800.0,10.4083,10.4853,10.4083,10.4853,168800.0
2010-05-11 11:10:00,12.26,12.3,12.24,12.3,99400.0,10.4853,10.5195,10.4682,10.5195,99400.0
2010-05-11 11:15:00,12.3,12.34,12.26,12.31,134800.0,10.5195,10.5537,10.4853,10.5281,134800.0
2010-05-11 11:20:00,12.32,12.32,12.27,12.28,111400.0,10.5366,10.5366,10.4939,10.5024,111400.0
2010-05-11 11:25:00,12.28,12.35,12.26,12.34,103000.0,10.5024,10.5623,10.4853,10.5537,103000.0
2010-05-11 11:30:00,12.35,12.36,12.29,12.36,133200.0,10.5623,10.5708,10.511,10.5708,133200.0
2010-05-11 11:35:00,12.36,12.41,12.36,12.4,125500.0,10.5708,10.6136,10.5708,10.605,125500.0
2010-05-11 11:40:00,12.4,12.45,12.4,12.41,122900.0,10.605,10.6478,10.605,10.6136,122900.0
2010-05-11 11:45:00,12.42,12.43,12.33,12.37,90200.0,10.6222,10.6307,10.5452,10.5794,90200.0
2010-05-11 11:50:00,12.36,12.4,12.32,12.38,116100.0,10.5708,10.605,10.5366,10.5879,116100.0
2010-05-11 11:55:00,12.38,12.43,12.37,12.41,96600.0,10.5879,10.6307,10.5794,10.6136,96600.0
2010-05-11 12:00:00,12.4,12.46,12.4,12.41,82400.0,10.605,10.6564,10.605,10.6136,82400.0
2010-05-11 12:05:00,12.41,12.47,12.4,12.44,80800.0,10.6136,10.6649,10.605,10.6393,80800.0
2010-05-11 12:10:00,12.44,12.46,12.42,12.43,85700.0,10.6393,10.6564,10.6222,10.6307,85700.0
2010-05-11 12:15:00,12.44,12.51,12.43,12.49,124400.0,10.6393,10.6991,10.6307,10.682,124400.0
2010-05-11 12:20:00,12.49,12.51,12.47,12.49,131000.0,10.682,10.6991,10.6649,10.682,131000.0
2010-05-11 12:25:00,12.49,12.52,12.48,12.49,89000.0,10.682,10.7077,10.6735,10.682,89000.0
2010-05-11 12:30:00,12.48,12.5,12.45,12.47,203700.0,10.6735,10.6906,10.6478,10.6649,203700.0
2010-05-11 12:35:00,12.47,12.51,12.46,12.5,159700.0,10.6649,10.6991,10.6564,10.6906,159700.0
2010-05-11 12:40:00,12.5,12.55,12.5,12.51,144700.0,10.6906,10.7333,10.6906,10.6991,144700.0
2010-05-11 12:45:00,12.51,12.53,12.5,12.52,74000.0,10.6991,10.7162,10.6906,10.7077,74000.0
2010-05-11 12:50:00,12.51,12.52,12.5,12.52,88400.0,10.6991,10.7077,10.6906,10.7077,88400.0
2010-05-11 12:55:00,12.52,12.53,12.5,12.51,69700.0,10.7077,10.7162,10.6906,10.6991,69700.0
2010-05-11 13:00:00,12.51,12.52,12.48,12.49,138700.0,10.6991,10.7077,10.6735,10.682,138700.0
2010-05-11 13:05:00,12.49,12.52,12.48,12.49,57900.0,10.682,10.7077,10.6735,10.682,57900.0
2010-05-11 13:10:00,12.5,12.51,12.46,12.47,58100.0,10.6906,10.6991,10.6564,10.6649,58100.0
2010-05-11 13:15:00,12.48,12.5,12.45,12.45,70200.0,10.6735,10.6906,10.6478,10.6478,70200.0
2010-05-11 13:20:00,12.45,12.48,12.44,12.47,107400.0,10.6478,10.6735,10.6393,10.6649,107400.0
2010-05-11 13:25:00,12.47,12.47,12.44,12.47,67700.0,10.6649,10.6649,10.6393,10.6649,67700.0
2010-05-11 13:30:00,12.47,12.5,12.45,12.46,51700.0,10.6649,10.6906,10.6478,10.6564,51700.0
2010-05-11 13:35:00,12.47,12.48,12.44,12.47,70300.0,10.6649,10.6735,10.6393,10.6649,70300.0
2010-05-11 13:40:00,12.48,12.53,12.45,12.52,95100.0,10.6735,10.7162,10.6478,10.7077,95100.0
2010-05-11 13:45:00,12.52,12.55,12.49,12.53,165000.0,10.7077,10.7333,10.682,10.7162,165000.0
2010-05-11 13:50:00,12.52,12.54,12.5,12.52,117300.0,10.7077,10.7248,10.6906,10.7077,117300.0
2010-05-11 13:55:00,12.51,12.52,12.45,12.46,104500.0,10.6991,10.7077,10.6478,10.6564,104500.0
2010-05-11 14:00:00,12.46,12.53,12.46,12.53,88100.0,10.6564,10.7162,10.6564,10.7162,88100.0
2010-05-11 14:05:00,12.53,12.55,12.49,12.5,91900.0,10.7162,10.7333,10.682,10.6906,91900.0
2010-05-11 14:10:00,12.51,12.52,12.46,12.48,143200.0,10.6991,10.7077,10.6564,10.6735,143200.0
2010-05-11 14:15:00,12.48,12.49,12.4,12.44,147100.0,10.6735,10.682,10.605,10.6393,147100.0
2010-05-11 14:20:00,12.45,12.5,12.43,12.5,109800.0,10.6478,10.6906,10.6307,10.6906,109800.0
2010-05-11 14:25:00,12.5,12.5,12.44,12.46,130100.0,10.6906,10.6906,10.6393,10.6564,130100.0
2010-05-11 14:30:00,12.46,12.46,12.37,12.39,137300.0,10.6564,10.6564,10.5794,10.5965,137300.0
2010-05-11 14:35:00,12.39,12.39,12.33,12.36,103000.0,10.5965,10.5965,10.5452,10.5708,103000.0
2010-05-11 14:40:00,12.37,12.38,12.32,12.35,160400.0,10.5794,10.5879,10.5366,10.5623,160400.0
2010-05-11 14:45:00,12.35,12.36,12.3,12.3,184900.0,10.5623,10.5708,10.5195,10.5195,184900.0
2010-05-11 14:50:00,12.31,12.33,12.3,12.31,144400.0,10.5281,10.5452,10.5195,10.5281,144400.0
2010-05-11 14:55:00,12.3,12.31,12.26,12.26,204100.0,10.5195,10.5281,10.4853,10.4853,204100.0
2010-05-11 15:00:00,12.27,12.27,12.2,12.25,180000.0,10.4939,10.4939,10.434,10.4768,180000.0
2010-05-11 15:05:00,12.25,12.27,12.17,12.17,151600.0,10.4768,10.4939,10.4083,10.4083,151600.0
2010-05-11 15:10:00,12.18,12.22,12.16,12.18,209300.0,10.4169,10.4511,10.3998,10.4169,209300.0
2010-05-11 15:15:00,12.18,12.18,12.09,12.12,305800.0,10.4169,10.4169,10.3399,10.3656,305800.0
2010-05-11 15:20:00,12.12,12.12,12.09,12.11,240400.0,10.3656,10.3656,10.3399,10.357,240400.0
2010-05-11 15:25:00,12.11,12.11,12.08,12.11,166300.0,10.357,10.357,10.3314,10.357,166300.0
2010-05-11 15:30:00,12.1,12.11,12.03,12.06,564000.0,10.3485,10.357,10.2886,10.3143,564000.0
2010-05-11 15:35:00,12.05,12.06,12.01,12.06,568400.0,10.3057,10.3143,10.2715,10.3143,568400.0
2010-05-11 15:40:00,12.05,12.09,12.03,12.09,262800.0,10.3057,10.3399,10.2886,10.3399,262800.0
2010-05-11 15:45:00,12.09,12.17,12.07,12.16,795800.0,10.3399,10.4083,10.3228,10.3998,795800.0
2010-05-11 15:50:00,12.16,12.28,12.15,12.2,1055700.0,10.3998,10.5024,10.3912,10.434,1055700.0
2010-05-11 15:55:00,12.2,12.21,12.13,12.13,575600.0,10.434,10.4426,10.3741,10.3741,575600.0
2010-05-12 09:30:00,12.19,12.39,12.19,12.32,118900.0,10.4254,10.5965,10.4254,10.5366,118900.0
2010-05-12 09:35:00,12.33,12.44,12.28,12.35,139700.0,10.5452,10.6393,10.5024,10.5623,139700.0
2010-05-12 09:40:00,12.35,12.37,12.2,12.23,154300.0,10.5623,10.5794,10.434,10.4597,154300.0
2010-05-12 09:45:00,12.23,12.28,12.19,12.2,85100.0,10.4597,10.5024,10.4254,10.434,85100.0
2010-05-12 09:50:00,12.2,12.27,12.17,12.2,126200.0,10.434,10.4939,10.4083,10.434,126200.0
2010-05-12 09:55:00,12.2,12.33,12.19,12.32,100400.0,10.434,10.5452,10.4254,10.5366,100400.0
2010-05-12 10:00:00,12.32,12.36,12.3,12.32,122800.0,10.5366,10.5708,10.5195,10.5366,122800.0
2010-05-12 10:05:00,12.33,12.37,12.31,12.35,171400.0,10.5452,10.5794,10.5281,10.5623,171400.0
2010-05-12 10:10:00,12.36,12.36,12.31,12.32,119500.0,10.5708,10.5708,10.5281,10.5366,119500.0
2010-05-12 10:15:00,12.32,12.4,12.31,12.4,191700.0,10.5366,10.605,10.5281,10.605,191700.0
2010-05-12 10:20:00,12.39,12.41,12.36,12.36,143100.0,10.5965,10.6136,10.5708,10.5708,143100.0
2010-05-12 10:25:00,12.36,12.38,12.34,12.37,49000.0,10.5708,10.5879,10.5537,10.5794,49000.0
2010-05-12 10:30:00,12.38,12.38,12.31,12.31,138900.0,10.5879,10.5879,10.5281,10.5281,138900.0
2010-05-12 10:35:00,12.31,12.33,12.19,12.19,253200.0,10.5281,10.5452,10.4254,10.4254,253200.0
2010-05-12 10:40:00,12.19,12.26,12.14,12.24,223800.0,10.4254,10.4853,10.3827,10.4682,223800.0
2010-05-12 10:45:00,12.24,12.24,12.17,12.17,143700.0,10.4682,10.4682,10.4083,10.4083,143700.0
2010-05-12 10:50:00,12.18,12.19,12.16,12.17,116000.0,10.4169,10.4254,10.3998,10.4083,116000.0
2010-05-12 10:55:00,12.17,12.22,12.16,12.17,77000.0,10.4083,10.4511,10.3998,10.4083,77000.0
2010-05-12 11:00:00,12.17,12.26,12.17,12.22,145600.0,10.4083,10.4853,10.4083,10.4511,145600.0
2010-05-12 11:05:00,12.21,12.26,12.21,12.24,92000.0,10.4426,10.4853,10.4426,10.4682,92000.0
2010-05-12 11:10:00,12.24,12.25,12.19,12.19,97700.0,10.4682,10.4768,10.4254,10.4254,97700.0
2010-05-12 11:15:00,12.19,12.19,12.16,12.18,131500.0,10.4254,10.4254,10.3998,10.4169,131500.0
2010-05-12 11:20:00,12.17,12.19,12.11,12.13,192600.0,10.4083,10.4254,10.357,10.3741,192600.0
2010-05-12 11:25:00,12.13,12.16,12.06,12.07,141800.0,10.3741,10.3998,10.3143,10.3228,141800.0
2010-05-12 11:30:00,12.07,12.11,12.06,12.08,179400.0,10.3228,10.357,10.3143,10.3314,179400.0
2010-05-12 11:35:00,12.09,12.1,12.06,12.1,150400.0,10.3399,10.3485,10.3143,10.3485,150400.0
2010-05-12 11:40:00,12.11,12.14,12.09,12.13,118600.0,10.357,10.3827,10.3399,10.3741,118600.0
2010-05-12 11:45:00,12.13,12.16,12.09,12.12,77500.0,10.3741,10.3998,10.3399,10.3656,77500.0
2010-05-12 11:50:00,12.11,12.13,12.07,12.08,113300.0,10.357,10.3741,10.3228,10.3314,113300.0
2010-05-12 11:55:00,12.09,12.14,12.07,12.14,114600.0,10.3399,10.3827,10.3228,10.3827,114600.0
2010-05-12 12:00:00,12.14,12.14,12.1,12.13,95100.0,10.3827,10.3827,10.3485,10.3741,95100.0
2010-05-12 12:05:00,12.14,12.14,12.11,12.11,129600.0,10.3827,10.3827,10.357,10.357,129600.0
2010-05-12 12:10:00,12.11,12.16,12.11,12.13,122900.0,10.357,10.3998,10.357,10.3741,122900.0
2010-05-12 12:15:00,12.14,12.16,12.13,12.15,80200.0,10.3827,10.3998,10.3741,10.3912,80200.0
2010-05-12 12:20:00,12.14,12.15,12.1,12.11,37000.0,10.3827,10.3912,10.3485,10.357,37000.0
2010-05-12 12:25:00,12.11,12.13,12.1,12.13,69800.0,10.357,10.3741,10.3485,10.3741,69800.0
2010-05-12 12:30:00,12.13,12.18,12.04,12.04,377500.0,10.3741,10.4169,10.2972,10.2972,377500.0
2010-05-12 12:35:00,12.04,12.08,12.04,12.08,69800.0,10.2972,10.3314,10.2972,10.3314,69800.0
2010-05-12 12:40:00,12.08,12.09,12.06,12.08,21900.0,10.3314,10.3399,10.3143,10.3314,21900.0
2010-05-12 12:45:00,12.08,12.08,12.07,12.07,9700.0,10.3314,10.3314,10.3228,10.3228,9700.0
2010-05-12 12:50:00,12.07,12.09,12.07,12.09,26700.0,10.3228,10.3399,10.3228,10.3399,26700.0
2010-05-12 12:55:00,12.09,12.09,12.06,12.08,263200.0,10.3399,10.3399,10.3143,10.3314,263200.0
2010-05-12 13:00:00,12.08,12.09,12.07,12.09,74000.0,10.3314,10.3399,10.3228,10.3399,74000.0
2010-05-12 13:05:00,12.09,12.1,12.07,12.07,87200.0,10.3399,10.3485,10.3228,10.3228,87200.0
2010-05-12 13:10:00,12.07,12.11,12.07,12.1,88700.0,10.3228,10.357,10.3228,10.3485,88700.0
2010-05-12 13:15:00,12.11,12.12,12.1,12.12,48300.0,10.357,10.3656,10.3485,10.3656,48300.0
2010-05-12 13:20:00,12.12,12.12,12.08,12.09,66600.0,10.3656,10.3656,10.3314,10.3399,66600.0
2010-05-12 13:25:00,12.09,12.11,12.08,12.1,91900.0,10.3399,10.357,10.3314,10.3485,91900.0
2010-05-12 13:30:00,12.1,12.12,12.1,12.1,66700.0,10.3485,10.3656,10.3485,10.3485,66700.0
2010-05-12 13:35:00,12.11,12.13,12.09,12.1,170200.0,10.357,10.3741,10.3399,10.3485,170200.0
2010-05-12 13:40:00,12.1,12.12,12.09,12.1,60000.0,10.3485,10.3656,10.3399,10.3485,60000.0
2010-05-12 13:45:00,12.11,12.15,12.11,12.14,43400.0,10.357,10.3912,10.357,10.3827,43400.0
2010-05-12 13:50:00,12.14,12.15,12.12,12.12,68300.0,10.3827,10.3912,10.3656,10.3656,68300.0
2010-05-12 13:55:00,12.13,12.14,12.11,12.11,93300.0,10.3741,10.3827,10.357,10.357,93300.0
2010-05-12 14:00:00,12.11,12.14,12.1,12.1,118800.0,10.357,10.3827,10.3485,10.3485,118800.0
2010-05-12 14:05:00,12.11,12.11,12.08,12.08,78500.0,10.357,10.357,10.3314,10.3314,78500.0
2010-05-12 14:10:00,12.08,12.1,12.08,12.09,41500.0,10.3314,10.3485,10.3314,10.3399,41500.0
2010-05-12 14:15:00,12.09,12.11,12.09,12.1,88300.0,10.3399,10.357,10.3399,10.3485,88300.0
2010-05-12 14:20:00,12.1,12.1,12.08,12.1,113100.0,10.3485,10.3485,10.3314,10.3485,113100.0
2010-05-12 14:25:00,12.1,12.14,12.08,12.14,75400.0,10.3485,10.3827,10.3314,10.3827,75400.0
2010-05-12 14:30:00,12.14,12.16,12.13,12.15,66500.0,10.3827,10.3998,10.3741,10.3912,66500.0
2010-05-12 14:35:00,12.15,12.15,12.13,12.15,29600.0,10.3912,10.3912,10.3741,10.3912,29600.0
2010-05-12 14:40:00,12.15,12.16,12.14,12.16,42700.0,10.3912,10.3998,10.3827,10.3998,42700.0
2010-05-12 14:45:00,12.16,12.16,12.14,12.15,65100.0,10.3998,10.3998,10.3827,10.3912,65100.0
2010-05-12 14:50:00,12.16,12.16,12.14,12.16,61100.0,10.3998,10.3998,10.3827,10.3998,61100.0
2010-05-12 14:55:00,12.15,12.17,12.15,12.15,79900.0,10.3912,10.4083,10.3912,10.3912,79900.0
2010-05-12 15:00:00,12.16,12.16,12.13,12.13,184400.0,10.3998,10.3998,10.3741,10.3741,184400.0
2010-05-12 15:05:00,12.14,12.15,12.11,12.14,146700.0,10.3827,10.3912,10.357,10.3827,146700.0
2010-05-12 15:10:00,12.15,12.16,12.14,12.15,73500.0,10.3912,10.3998,10.3827,10.3912,73500.0
2010-05-12 15:15:00,12.15,12.16,12.15,12.16,54700.0,10.3912,10.3998,10.3912,10.3998,54700.0
2010-05-12 15:20:00,12.16,12.17,12.15,12.15,163500.0,10.3998,10.4083,10.3912,10.3912,163500.0
2010-05-12 15:25:00,12.15,12.19,12.15,12.19,120700.0,10.3912,10.4254,10.3912,10.4254,120700.0
2010-05-12 15:30:00,12.19,12.19,12.16,12.17,94600.0,10.4254,10.4254,10.3998,10.4083,94600.0
2010-05-12 15:35:00,12.18,12.18,12.12,12.13,142100.0,10.4169,10.4169,10.3656,10.3741,142100.0
2010-05-12 15:40:00,12.13,12.18,12.12,12.16,158500.0,10.3741,10.4169,10.3656,10.3998,158500.0
2010-05-12 15:45:00,12.17,12.21,12.16,12.21,228900.0,10.4083,10.4426,10.3998,10.4426,228900.0
2010-05-12 15:50:00,12.2,12.22,12.18,12.18,301300.0,10.434,10.4511,10.4169,10.4169,301300.0
2010-05-12 15:55:00,12.19,12.19,12.18,12.19,285100.0,10.4254,10.4254,10.4169,10.4254,285100.0
2010-05-13 09:30:00,12.15,12.15,11.84,11.86,227800.0,10.3912,10.3912,10.1261,10.1432,227800.0
2010-05-13 09:35:00,11.86,11.91,11.81,11.88,271900.0,10.1432,10.186,10.1005,10.1603,271900.0
2010-05-13 09:40:00,11.88,11.88,11.75,11.77,168300.0,10.1603,10.1603,10.0491,10.0662,168300.0
2010-05-13 09:45:00,11.78,11.92,11.78,11.91,98100.0,10.0748,10.1945,10.0748,10.186,98100.0
2010-05-13 09:50:00,11.92,11.92,11.85,11.86,79800.0,10.1945,10.1945,10.1347,10.1432,79800.0
2010-05-13 09:55:00,11.86,11.88,11.82,11.82,100000.0,10.1432,10.1603,10.109,10.109,100000.0
2010-05-13 10:00:00,11.82,11.84,11.81,11.82,121100.0,10.109,10.1261,10.1005,10.109,121100.0
2010-05-13 10:05:00,11.83,11.83,11.75,11.77,174300.0,10.1176,10.1176,10.0491,10.0662,174300.0
2010-05-13 10:10:00,11.78,11.78,11.75,11.78,75400.0,10.0748,10.0748,10.0491,10.0748,75400.0
2010-05-13 10:15:00,11.77,11.87,11.77,11.87,98400.0,10.0662,10.1518,10.0662,10.1518,98400.0
2010-05-13 10:20:00,11.86,11.88,11.82,11.85,89700.0,10.1432,10.1603,10.109,10.1347,89700.0
2010-05-13 10:25:00,11.85,11.85,11.78,11.8,94900.0,10.1347,10.1347,10.0748,10.0919,94900.0
2010-05-13 10:30:00,11.8,11.8,11.75,11.77,200300.0,10.0919,10.0919,10.0491,10.0662,200300.0
2010-05-13 10:35:00,11.78,11.83,11.76,11.8,78600.0,10.0748,10.1176,10.0577,10.0919,78600.0
2010-05-13 10:40:00,11.8,11.86,11.8,11.81,149600.0,10.0919,10.1432,10.0919,10.1005,149600.0
2010-05-13 10:45:00,11.81,11.83,11.8,11.82,92500.0,10.1005,10.1176,10.0919,10.109,92500.0
2010-05-13 10:50:00,11.82,11.84,11.8,11.84,89800.0,10.109,10.1261,10.0919,10.1261,89800.0
2010-05-13 10:55:00,11.83,11.84,11.75,11.75,146800.0,10.1176,10.1261,10.0491,10.0491,146800.0
2010-05-13 11:00:00,11.75,11.77,11.72,11.73,109000.0,10.0491,10.0662,10.0235,10.032,109000.0
2010-05-13 11:05:00,11.74,11.76,11.72,11.73,92500.0,10.0406,10.0577,10.0235,10.032,92500.0
2010-05-13 11:10:00,11.73,11.74,11.72,11.73,67200.0,10.032,10.0406,10.0235,10.032,67200.0
2010-05-13 11:15:00,11.72,11.73,11.65,11.66,181000.0,10.0235,10.032,9.9636,9.9722,181000.0
2010-05-13 11:20:00,11.66,11.71,11.64,11.7,200800.0,9.9722,10.0149,9.9551,10.0064,200800.0
2010-05-13 11:25:00,11.7,11.71,11.67,11.67,86400.0,10.0064,10.0149,9.9807,9.9807,86400.0
2010-05-13 11:30:00,11.67,11.69,11.65,11.68,81200.0,9.9807,9.9978,9.9636,9.9893,81200.0
2010-05-13 11:35:00,11.68,11.68,11.64,11.64,88900.0,9.9893,9.9893,9.9551,9.9551,88900.0
2010-05-13 11:40:00,11.65,11.66,11.61,11.63,108400.0,9.9636,9.9722,9.9294,9.9465,108400.0
2010-05-13 11:45:00,11.64,11.65,11.6,11.6,83900.0,9.9551,9.9636,9.9209,9.9209,83900.0
2010-05-13 11:50:00,11.61,11.61,11.55,11.57,141500.0,9.9294,9.9294,9.8781,9.8952,141500.0
2010-05-13 11:55:00,11.56,11.62,11.55,11.61,132500.0,9.8866,9.938,9.8781,9.9294,132500.0
2010-05-13 12:00:00,11.61,11.64,11.6,11.64,68600.0,9.9294,9.9551,9.9209,9.9551,68600.0
2010-05-13 12:05:00,11.63,11.66,11.61,11.65,87100.0,9.9465,9.9722,9.9294,9.9636,87100.0
2010-05-13 12:10:00,11.65,11.68,11.65,11.67,94700.0,9.9636,9.9893,9.9636,9.9807,94700.0
2010-05-13 12:15:00,11.67,11.68,11.64,11.64,51800.0,9.9807,9.9893,9.9551,9.9551,51800.0
2010-05-13 12:20:00,11.65,11.65,11.64,11.65,36300.0,9.9636,9.9636,9.9551,9.9636,36300.0
2010-05-13 12:25:00,11.64,11.66,11.63,11.65,47200.0,9.9551,9.9722,9.9465,9.9636,47200.0
2010-05-13 12:30:00,11.66,11.67,11.65,11.66,23700.0,9.9722,9.9807,9.9636,9.9722,23700.0
2010-05-13 12:35:00,11.66,11.69,11.66,11.69,72100.0,9.9722,9.9978,9.9722,9.9978,72100.0
2010-05-13 12:40:00,11.69,11.72,11.68,11.72,51400.0,9.9978,10.0235,9.9893,10.0235,51400.0
2010-05-13 12:45:00,11.72,11.75,11.71,11.75,50800.0,10.0235,10.0491,10.0149,10.0491,50800.0
2010-05-13 12:50:00,11.74,11.78,11.74,11.78,55600.0,10.0406,10.0748,10.0406,10.0748,55600.0
2010-05-13 12:55:00,11.78,11.79,11.77,11.79,34300.0,10.0748,10.0833,10.0662,10.0833,34300.0
2010-05-13 13:00:00,11.79,11.79,11.73,11.74,183100.0,10.0833,10.0833,10.032,10.0406,183100.0
2010-05-13 13:05:00,11.74,11.75,11.73,11.75,37200.0,10.0406,10.0491,10.032,10.0491,37200.0
2010-05-13 13:10:00,11.75,11.76,11.74,11.74,78300.0,10.0491,10.0577,10.0406,10.0406,78300.0
2010-05-13 13:15:00,11.75,11.77,11.74,11.74,77300.0,10.0491,10.0662,10.0406,10.0406,77300.0
2010-05-13 13:20:00,11.75,11.75,11.72,11.73,127200.0,10.0491,10.0491,10.0235,10.032,127200.0
2010-05-13 13:25:00,11.72,11.73,11.72,11.73,49000.0,10.0235,10.032,10.0235,10.032,49000.0
2010-05-13 13:30:00,11.73,11.74,11.72,11.73,87200.0,10.032,10.0406,10.0235,10.032,87200.0
2010-05-13 13:35:00,11.74,11.77,11.73,11.76,95300.0,10.0406,10.0662,10.032,10.0577,95300.0
2010-05-13 13:40:00,11.76,11.77,11.75,11.75,56900.0,10.0577,10.0662,10.0491,10.0491,56900.0
2010-05-13 13:45:00,11.74,11.75,11.72,11.72,79600.0,10.0406,10.0491,10.0235,10.0235,79600.0
2010-05-13 13:50:00,11.73,11.73,11.68,11.7,100100.0,10.032,10.032,9.9893,10.0064,100100.0
2010-05-13 13:55:00,11.7,11.71,11.7,11.7,29200.0,10.0064,10.0149,10.0064,10.0064,29200.0
2010-05-13 14:00:00,11.71,11.73,11.7,11.73,69500.0,10.0149,10.032,10.0064,10.032,69500.0
2010-05-13 14:05:00,11.73,11.78,11.72,11.77,152200.0,10.032,10.0748,10.0235,10.0662,152200.0
2010-05-13 14:10:00,11.77,11.79,11.77,11.78,92300.0,10.0662,10.0833,10.0662,10.0748,92300.0
2010-05-13 14:15:00,11.78,11.85,11.78,11.84,223900.0,10.0748,10.1347,10.0748,10.1261,223900.0
2010-05-13 14:20:00,11.85,11.86,11.84,11.84,203900.0,10.1347,10.1432,10.1261,10.1261,203900.0
2010-05-13 14:25:00,11.85,11.85,11.84,11.85,97400.0,10.1347,10.1347,10.1261,10.1347,97400.0
2010-05-13 14:30:00,11.85,11.86,11.84,11.85,244900.0,10.1347,10.1432,10.1261,10.1347,244900.0
2010-05-13 14:35:00,11.85,11.86,11.85,11.85,88600.0,10.1347,10.1432,10.1347,10.1347,88600.0
2010-05-13 14:40:00,11.85,11.86,11.84,11.84,149700.0,10.1347,10.1432,10.1261,10.1261,149700.0
2010-05-13 14:45:00,11.85,11.85,11.84,11.85,100400.0,10.1347,10.1347,10.1261,10.1347,100400.0
2010-05-13 14:50:00,11.84,11.86,11.84,11.85,292600.0,10.1261,10.1432,10.1261,10.1347,292600.0
2010-05-13 14:55:00,11.85,11.88,11.83,11.85,456400.0,10.1347,10.1603,10.1176,10.1347,456400.0
2010-05-13 15:00:00,11.84,11.88,11.8,11.81,247000.0,10.1261,10.1603,10.0919,10.1005,247000.0
2010-05-13 15:05:00,11.81,11.83,11.79,11.81,130200.0,10.1005,10.1176,10.0833,10.1005,130200.0
2010-05-13 15:10:00,11.81,11.81,11.73,11.76,328400.0,10.1005,10.1005,10.032,10.0577,328400.0
2010-05-13 15:15:00,11.76,11.78,11.72,11.76,161700.0,10.0577,10.0748,10.0235,10.0577,161700.0
2010-05-13 15:20:00,11.77,11.78,11.75,11.77,134900.0,10.0662,10.0748,10.0491,10.0662,134900.0
2010-05-13 15:25:00,11.77,11.81,11.77,11.81,170400.0,10.0662,10.1005,10.0662,10.1005,170400.0
2010-05-13 15:30:00,11.81,11.85,11.77,11.77,228500.0,10.1005,10.1347,10.0662,10.0662,228500.0
2010-05-13 15:35:00,11.78,11.79,11.73,11.77,224700.0,10.0748,10.0833,10.032,10.0662,224700.0
2010-05-13 15:40:00,11.77,11.8,11.74,11.78,257400.0,10.0662,10.0919,10.0406,10.0748,257400.0
2010-05-13 15:45:00,11.79,11.87,11.78,11.86,240200.0,10.0833,10.1518,10.0748,10.1432,240200.0
2010-05-13 15:50:00,11.86,11.9,11.84,11.84,524700.0,10.1432,10.1774,10.1261,10.1261,524700.0
2010-05-13 15:55:00,11.85,11.86,11.8,11.85,941800.0,10.1347,10.1432,10.0919,10.1347,941800.0
2010-05-14 09:30:00,11.67,11.7,11.57,11.57,124600.0,9.9807,10.0064,9.8952,9.8952,124600.0
2010-05-14 09:35:00,11.58,11.58,11.37,11.4,286600.0,9.9037,9.9037,9.7241,9.7498,286600.0
2010-05-14 09:40:00,11.41,11.42,11.3,11.4,237100.0,9.7584,9.7669,9.6643,9.7498,237100.0
2010-05-14 09:45:00,11.4,11.43,11.32,11.35,122900.0,9.7498,9.7755,9.6814,9.707,122900.0
2010-05-14 09:50:00,11.35,11.4,11.32,11.36,169300.0,9.707,9.7498,9.6814,9.7156,169300.0
2010-05-14 09:55:00,11.36,11.38,11.31,11.34,162500.0,9.7156,9.7327,9.6728,9.6985,162500.0
2010-05-14 10:00:00,11.35,11.38,11.29,11.29,179100.0,9.707,9.7327,9.6557,9.6557,179100.0
2010-05-14 10:05:00,11.3,11.34,11.25,11.3,245000.0,9.6643,9.6985,9.6215,9.6643,245000.0
2010-05-14 10:10:00,11.3,11.4,11.29,11.39,198600.0,9.6643,9.7498,9.6557,9.7413,198600.0
2010-05-14 10:15:00,11.39,11.42,11.36,11.38,99200.0,9.7413,9.7669,9.7156,9.7327,99200.0
2010-05-14 10:20:00,11.38,11.41,11.34,11.4,235800.0,9.7327,9.7584,9.6985,9.7498,235800.0
2010-05-14 10:25:00,11.41,11.44,11.38,11.43,171500.0,9.7584,9.784,9.7327,9.7755,171500.0
2010-05-14 10:30:00,11.42,11.46,11.37,11.4,207400.0,9.7669,9.8011,9.7241,9.7498,207400.0
2010-05-14 10:35:00,11.41,11.42,11.33,11.35,141000.0,9.7584,9.7669,9.6899,9.707,141000.0
2010-05-14 10:40:00,11.34,11.42,11.33,11.39,85100.0,9.6985,9.7669,9.6899,9.7413,85100.0
2010-05-14 10:45:00,11.39,11.46,11.39,11.45,70000.0,9.7413,9.8011,9.7413,9.7926,70000.0
2010-05-14 10:50:00,11.45,11.49,11.42,11.48,58400.0,9.7926,9.8268,9.7669,9.8182,58400.0
2010-05-14 10:55:00,11.48,11.5,11.44,11.48,85700.0,9.8182,9.8353,9.784,9.8182,85700.0
2010-05-14 11:00:00,11.48,11.48,11.41,11.44,221600.0,9.8182,9.8182,9.7584,9.784,221600.0
2010-05-14 11:05:00,11.44,11.44,11.35,11.37,237800.0,9.784,9.784,9.707,9.7241,237800.0
2010-05-14 11:10:00,11.36,11.4,11.33,11.39,99800.0,9.7156,9.7498,9.6899,9.7413,99800.0
2010-05-14 11:15:00,11.39,11.4,11.32,11.35,66900.0,9.7413,9.7498,9.6814,9.707,66900.0
2010-05-14 11:20:00,11.35,11.36,11.3,11.33,127200.0,9.707,9.7156,9.6643,9.6899,127200.0
2010-05-14 11:25:00,11.33,11.4,11.31,11.31,173200.0,9.6899,9.7498,9.6728,9.6728,173200.0
2010-05-14 11:30:00,11.31,11.36,11.3,11.36,273900.0,9.6728,9.7156,9.6643,9.7156,273900.0
2010-05-14 11:35:00,11.36,11.36,11.33,11.34,150900.0,9.7156,9.7156,9.6899,9.6985,150900.0
2010-05-14 11:40:00,11.33,11.34,11.31,11.33,132900.0,9.6899,9.6985,9.6728,9.6899,132900.0
2010-05-14 11:45:00,11.32,11.33,11.29,11.3,57800.0,9.6814,9.6899,9.6557,9.6643,57800.0
2010-05-14 11:50:00,11.29,11.3,11.26,11.27,158300.0,9.6557,9.6643,9.6301,9.6386,158300.0
2010-05-14 11:55:00,11.27,11.27,11.25,11.27,85600.0,9.6386,9.6386,9.6215,9.6386,85600.0
2010-05-14 12:00:00,11.27,11.28,11.26,11.27,61100.0,9.6386,9.6472,9.6301,9.6386,61100.0
2010-05-14 12:05:00,11.27,11.28,11.2,11.22,275000.0,9.6386,9.6472,9.5788,9.5959,275000.0
2010-05-14 12:10:00,11.23,11.24,11.21,11.22,100400.0,9.6044,9.613,9.5873,9.5959,100400.0
2010-05-14 12:15:00,11.21,11.28,11.21,11.28,60700.0,9.5873,9.6472,9.5873,9.6472,60700.0
2010-05-14 12:20:00,11.28,11.3,11.23,11.3,65400.0,9.6472,9.6643,9.6044,9.6643,65400.0
2010-05-14 12:25:00,11.3,11.31,11.27,11.29,66400.0,9.6643,9.6728,9.6386,9.6557,66400.0
2010-05-14 12:30:00,11.29,11.31,11.27,11.31,81300.0,9.6557,9.6728,9.6386,9.6728,81300.0
2010-05-14 12:35:00,11.31,11.35,11.3,11.35,28200.0,9.6728,9.707,9.6643,9.707,28200.0
2010-05-14 12:40:00,11.36,11.38,11.35,11.35,49300.0,9.7156,9.7327,9.707,9.707,49300.0
2010-05-14 12:45:00,11.36,11.37,11.34,11.37,29700.0,9.7156,9.7241,9.6985,9.7241,29700.0
2010-05-14 12:50:00,11.36,11.41,11.36,11.41,30000.0,9.7156,9.7584,9.7156,9.7584,30000.0
2010-05-14 12:55:00,11.41,11.45,11.4,11.45,38700.0,9.7584,9.7926,9.7498,9.7926,38700.0
2010-05-14 13:00:00,11.45,11.48,11.45,11.47,85300.0,9.7926,9.8182,9.7926,9.8097,85300.0
2010-05-14 13:05:00,11.47,11.49,11.45,11.48,89400.0,9.8097,9.8268,9.7926,9.8182,89400.0
2010-05-14 13:10:00,11.48,11.5,11.47,11.5,101200.0,9.8182,9.8353,9.8097,9.8353,101200.0
2010-05-14 13:15:00,11.5,11.51,11.41,11.44,108900.0,9.8353,9.8439,9.7584,9.784,108900.0
2010-05-14 13:20:00,11.44,11.47,11.42,11.47,110700.0,9.784,9.8097,9.7669,9.8097,110700.0
2010-05-14 13:25:00,11.45,11.46,11.44,11.45,21800.0,9.7926,9.8011,9.784,9.7926,21800.0
2010-05-14 13:30:00,11.45,11.49,11.44,11.44,208100.0,9.7926,9.8268,9.784,9.784,208100.0
2010-05-14 13:35:00,11.45,11.48,11.44,11.44,104200.0,9.7926,9.8182,9.784,9.784,104200.0
2010-05-14 13:40:00,11.45,11.47,11.45,11.46,75500.0,9.7926,9.8097,9.7926,9.8011,75500.0
2010-05-14 13:45:00,11.46,11.5,11.46,11.48,65000.0,9.8011,9.8353,9.8011,9.8182,65000.0
2010-05-14 13:50:00,11.47,11.48,11.44,11.46,71300.0,9.8097,9.8182,9.784,9.8011,71300.0
2010-05-14 13:55:00,11.46,11.51,11.44,11.49,75700.0,9.8011,9.8439,9.784,9.8268,75700.0
2010-05-14 14:00:00,11.48,11.51,11.48,11.49,35800.0,9.8182,9.8439,9.8182,9.8268,35800.0
2010-05-14 14:05:00,11.48,11.5,11.45,11.45,93900.0,9.8182,9.8353,9.7926,9.7926,93900.0
2010-05-14 14:10:00,11.45,11.47,11.43,11.46,90400.0,9.7926,9.8097,9.7755,9.8011,90400.0
2010-05-14 14:15:00,11.46,11.47,11.42,11.45,129100.0,9.8011,9.8097,9.7669,9.7926,129100.0
2010-05-14 14:20:00,11.45,11.48,11.44,11.48,114500.0,9.7926,9.8182,9.784,9.8182,114500.0
2010-05-14 14:25:00,11.47,11.48,11.43,11.47,146100.0,9.8097,9.8182,9.7755,9.8097,146100.0
2010-05-14 14:30:00,11.47,11.5,11.46,11.49,110700.0,9.8097,9.8353,9.8011,9.8268,110700.0
2010-05-14 14:35:00,11.49,11.52,11.48,11.52,85000.0,9.8268,9.8524,9.8182,9.8524,85000.0
2010-05-14 14:40:00,11.52,11.53,11.49,11.52,82500.0,9.8524,9.861,9.8268,9.8524,82500.0
2010-05-14 14:45:00,11.53,11.54,11.5,11.52,117000.0,9.861,9.8695,9.8353,9.8524,117000.0
2010-05-14 14:50:00,11.52,11.54,11.48,11.49,96200.0,9.8524,9.8695,9.8182,9.8268,96200.0
2010-05-14 14:55:00,11.49,11.51,11.47,11.49,84500.0,9.8268,9.8439,9.8097,9.8268,84500.0
2010-05-14 15:00:00,11.5,11.5,11.46,11.48,86600.0,9.8353,9.8353,9.8011,9.8182,86600.0
2010-05-14 15:05:00,11.49,11.5,11.47,11.48,63100.0,9.8268,9.8353,9.8097,9.8182,63100.0
2010-05-14 15:10:00,11.49,11.51,11.48,11.49,76300.0,9.8268,9.8439,9.8182,9.8268,76300.0
2010-05-14 15:15:00,11.48,11.52,11.48,11.49,112900.0,9.8182,9.8524,9.8182,9.8268,112900.0
2010-05-14 15:20:00,11.5,11.51,11.46,11.49,174400.0,9.8353,9.8439,9.8011,9.8268,174400.0
2010-05-14 15:25:00,11.5,11.51,11.47,11.5,180400.0,9.8353,9.8439,9.8097,9.8353,180400.0
2010-05-14 15:30:00,11.5,11.53,11.49,11.5,157000.0,9.8353,9.861,9.8268,9.8353,157000.0
2010-05-14 15:35:00,11.49,11.52,11.47,11.51,167700.0,9.8268,9.8524,9.8097,9.8439,167700.0
2010-05-14 15:40:00,11.5,11.59,11.49,11.58,237700.0,9.8353,9.9123,9.8268,9.9037,237700.0
2010-05-14 15:45:00,11.57,11.58,11.56,11.57,171300.0,9.8952,9.9037,9.8866,9.8952,171300.0
2010-05-14 15:50:00,11.58,11.62,11.56,11.62,224700.0,9.9037,9.938,9.8866,9.938,224700.0
2010-05-14 15:55:00,11.62,11.64,11.58,11.6,445300.0,9.938,9.9551,9.9037,9.9209,445300.0
2010-05-17 09:30:00,11.64,11.7,11.58,11.58,157600.0,9.9551,10.0064,9.9037,9.9037,157600.0
2010-05-17 09:35:00,11.58,11.68,11.56,11.61,153200.0,9.9037,9.9893,9.8866,9.9294,153200.0
2010-05-17 09:40:00,11.62,11.62,11.55,11.56,132300.0,9.938,9.938,9.8781,9.8866,132300.0
2010-05-17 09:45:00,11.55,11.56,11.45,11.45,92600.0,9.8781,9.8866,9.7926,9.7926,92600.0
2010-05-17 09:50:00,11.46,11.51,11.41,11.47,141200.0,9.8011,9.8439,9.7584,9.8097,141200.0
2010-05-17 09:55:00,11.47,11.48,11.39,11.43,202400.0,9.8097,9.8182,9.7413,9.7755,202400.0
2010-05-17 10:00:00,11.42,11.47,11.36,11.43,166900.0,9.7669,9.8097,9.7156,9.7755,166900.0
2010-05-17 10:05:00,11.42,11.51,11.41,11.44,177400.0,9.7669,9.8439,9.7584,9.784,177400.0
2010-05-17 10:10:00,11.44,11.48,11.4,11.46,76800.0,9.784,9.8182,9.7498,9.8011,76800.0
2010-05-17 10:15:00,11.46,11.56,11.46,11.55,184200.0,9.8011,9.8866,9.8011,9.8781,184200.0
2010-05-17 10:20:00,11.55,11.59,11.47,11.49,128500.0,9.8781,9.9123,9.8097,9.8268,128500.0
2010-05-17 10:25:00,11.48,11.52,11.46,11.52,99900.0,9.8182,9.8524,9.8011,9.8524,99900.0
2010-05-17 10:30:00,11.51,11.51,11.45,11.48,69300.0,9.8439,9.8439,9.7926,9.8182,69300.0
2010-05-17 10:35:00,11.48,11.58,11.47,11.52,76900.0,9.8182,9.9037,9.8097,9.8524,76900.0
2010-05-17 10:40:00,11.52,11.55,11.48,11.5,74900.0,9.8524,9.8781,9.8182,9.8353,74900.0
2010-05-17 10:45:00,11.49,11.54,11.48,11.51,96200.0,9.8268,9.8695,9.8182,9.8439,96200.0
2010-05-17 10:50:00,11.51,11.57,11.51,11.57,54100.0,9.8439,9.8952,9.8439,9.8952,54100.0
2010-05-17 10:55:00,11.57,11.57,11.52,11.52,140300.0,9.8952,9.8952,9.8524,9.8524,140300.0
2010-05-17 11:00:00,11.52,11.56,11.48,11.49,116900.0,9.8524,9.8866,9.8182,9.8268,116900.0
2010-05-17 11:05:00,11.49,11.53,11.45,11.52,169900.0,9.8268,9.861,9.7926,9.8524,169900.0
2010-05-17 11:10:00,11.51,11.51,11.41,11.44,141000.0,9.8439,9.8439,9.7584,9.784,141000.0
2010-05-17 11:15:00,11.44,11.45,11.38,11.38,111200.0,9.784,9.7926,9.7327,9.7327,111200.0
2010-05-17 11:20:00,11.37,11.38,11.32,11.34,552700.0,9.7241,9.7327,9.6814,9.6985,552700.0
2010-05-17 11:25:00,11.33,11.37,11.29,11.36,128200.0,9.6899,9.7241,9.6557,9.7156,128200.0
2010-05-17 11:30:00,11.36,11.37,11.29,11.31,84600.0,9.7156,9.7241,9.6557,9.6728,84600.0
2010-05-17 11:35:00,11.33,11.37,11.31,11.36,93000.0,9.6899,9.7241,9.6728,9.7156,93000.0
2010-05-17 11:40:00,11.35,11.35,11.32,11.32,80400.0,9.707,9.707,9.6814,9.6814,80400.0
2010-05-17 11:45:00,11.34,11.34,11.28,11.34,230200.0,9.6985,9.6985,9.6472,9.6985,230200.0
2010-05-17 11:50:00,11.34,11.36,11.26,11.27,177400.0,9.6985,9.7156,9.6301,9.6386,177400.0
2010-05-17 11:55:00,11.27,11.3,11.26,11.27,68700.0,9.6386,9.6643,9.6301,9.6386,68700.0
2010-05-17 12:00:00,11.26,11.26,11.18,11.2,248800.0,9.6301,9.6301,9.5616,9.5788,248800.0
2010-05-17 12:05:00,11.19,11.21,11.16,11.19,112800.0,9.5702,9.5873,9.5445,9.5702,112800.0
2010-05-17 12:10:00,11.19,11.31,11.19,11.29,82100.0,9.5702,9.6728,9.5702,9.6557,82100.0
2010-05-17 12:15:00,11.3,11.31,11.27,11.28,44000.0,9.6643,9.6728,9.6386,9.6472,44000.0
2010-05-17 12:20:00,11.29,11.29,11.25,11.25,65100.0,9.6557,9.6557,9.6215,9.6215,65100.0
2010-05-17 12:25:00,11.25,11.28,11.2,11.2,109500.0,9.6215,9.6472,9.5788,9.5788,109500.0
2010-05-17 12:30:00,11.2,11.23,11.18,11.23,83200.0,9.5788,9.6044,9.5616,9.6044,83200.0
2010-05-17 12:35:00,11.23,11.24,11.2,11.2,57200.0,9.6044,9.613,9.5788,9.5788,57200.0
2010-05-17 12:40:00,11.2,11.23,11.18,11.18,31100.0,9.5788,9.6044,9.5616,9.5616,31100.0
2010-05-17 12:45:00,11.18,11.21,11.18,11.21,95100.0,9.5616,9.5873,9.5616,9.5873,95100.0
2010-05-17 12:50:00,11.21,11.23,11.18,11.21,35500.0,9.5873,9.6044,9.5616,9.5873,35500.0
2010-05-17 12:55:00,11.21,11.21,11.19,11.2,14900.0,9.5873,9.5873,9.5702,9.5788,14900.0
2010-05-17 13:00:00,11.2,11.24,11.19,11.23,42600.0,9.5788,9.613,9.5702,9.6044,42600.0
2010-05-17 13:05:00,11.23,11.24,11.21,11.24,99100.0,9.6044,9.613,9.5873,9.613,99100.0
2010-05-17 13:10:00,11.23,11.25,11.22,11.23,38400.0,9.6044,9.6215,9.5959,9.6044,38400.0
2010-05-17 13:15:00,11.24,11.34,11.23,11.33,52900.0,9.613,9.6985,9.6044,9.6899,52900.0
2010-05-17 13:20:00,11.32,11.33,11.3,11.33,25400.0,9.6814,9.6899,9.6643,9.6899,25400.0
2010-05-17 13:25:00,11.32,11.37,11.31,11.33,40400.0,9.6814,9.7241,9.6728,9.6899,40400.0
2010-05-17 13:30:00,11.34,11.38,11.33,11.36,43900.0,9.6985,9.7327,9.6899,9.7156,43900.0
2010-05-17 13:35:00,11.36,11.37,11.28,11.28,79400.0,9.7156,9.7241,9.6472,9.6472,79400.0
2010-05-17 13:40:00,11.28,11.31,11.28,11.3,48900.0,9.6472,9.6728,9.6472,9.6643,48900.0
2010-05-17 13:45:00,11.3,11.31,11.27,11.3,48500.0,9.6643,9.6728,9.6386,9.6643,48500.0
2010-05-17 13:50:00,11.3,11.3,11.26,11.26,46400.0,9.6643,9.6643,9.6301,9.6301,46400.0
2010-05-17 13:55:00,11.27,11.29,11.25,11.28,125900.0,9.6386,9.6557,9.6215,9.6472,125900.0
2010-05-17 14:00:00,11.29,11.35,11.28,11.34,51800.0,9.6557,9.707,9.6472,9.6985,51800.0
2010-05-17 14:05:00,11.34,11.35,11.3,11.31,48100.0,9.6985,9.707,9.6643,9.6728,48100.0
2010-05-17 14:10:00,11.3,11.33,11.3,11.32,109900.0,9.6643,9.6899,9.6643,9.6814,109900.0
2010-05-17 14:15:00,11.31,11.36,11.31,11.35,77900.0,9.6728,9.7156,9.6728,9.707,77900.0
2010-05-17 14:20:00,11.36,11.38,11.35,11.36,89700.0,9.7156,9.7327,9.707,9.7156,89700.0
2010-05-17 14:25:00,11.36,11.37,11.34,11.36,82700.0,9.7156,9.7241,9.6985,9.7156,82700.0
2010-05-17 14:30:00,11.35,11.38,11.34,11.36,87100.0,9.707,9.7327,9.6985,9.7156,87100.0
2010-05-17 14:35:00,11.35,11.39,11.34,11.38,137500.0,9.707,9.7413,9.6985,9.7327,137500.0
2010-05-17 14:40:00,11.38,11.41,11.37,11.4,73600.0,9.7327,9.7584,9.7241,9.7498,73600.0
2010-05-17 14:45:00,11.39,11.47,11.39,11.46,96600.0,9.7413,9.8097,9.7413,9.8011,96600.0
2010-05-17 14:50:00,11.46,11.49,11.45,11.47,81000.0,9.8011,9.8268,9.7926,9.8097,81000.0
2010-05-17 14:55:00,11.47,11.51,11.46,11.49,147500.0,9.8097,9.8439,9.8011,9.8268,147500.0
2010-05-17 15:00:00,11.48,11.55,11.48,11.49,113100.0,9.8182,9.8781,9.8182,9.8268,113100.0
2010-05-17 15:05:00,11.51,11.51,11.46,11.49,94400.0,9.8439,9.8439,9.8011,9.8268,94400.0
2010-05-17 15:10:00,11.48,11.51,11.47,11.49,86500.0,9.8182,9.8439,9.8097,9.8268,86500.0
2010-05-17 15:15:00,11.5,11.5,11.44,11.46,152900.0,9.8353,9.8353,9.784,9.8011,152900.0
2010-05-17 15:20:00,11.46,11.49,11.43,11.46,83900.0,9.8011,9.8268,9.7755,9.8011,83900.0
2010-05-17 15:25:00,11.46,11.48,11.44,11.48,78000.0,9.8011,9.8182,9.784,9.8182,78000.0
2010-05-17 15:30:00,11.47,11.51,11.46,11.51,93900.0,9.8097,9.8439,9.8011,9.8439,93900.0
2010-05-17 15:35:00,11.5,11.61,11.5,11.58,183600.0,9.8353,9.9294,9.8353,9.9037,183600.0
2010-05-17 15:40:00,11.58,11.64,11.57,11.64,268900.0,9.9037,9.9551,9.8952,9.9551,268900.0
2010-05-17 15:45:00,11.64,11.66,11.62,11.65,341800.0,9.9551,9.9722,9.938,9.9636,341800.0
2010-05-17 15:50:00,11.66,11.7,11.64,11.68,362900.0,9.9722,10.0064,9.9551,9.9893,362900.0
2010-05-17 15:55:00,11.69,11.69,11.65,11.66,421300.0,9.9978,9.9978,9.9636,9.9722,421300.0
2010-05-18 09:30:00,11.84,11.99,11.84,11.84,150700.0,10.1261,10.2544,10.1261,10.1261,150700.0
2010-05-18 09:35:00,11.84,11.85,11.73,11.73,90800.0,10.1261,10.1347,10.032,10.032,90800.0
2010-05-18 09:40:00,11.74,11.92,11.73,11.88,166700.0,10.0406,10.1945,10.032,10.1603,166700.0
2010-05-18 09:45:00,11.88,11.95,11.87,11.91,145500.0,10.1603,10.2202,10.1518,10.186,145500.0
2010-05-18 09:50:00,11.91,11.91,11.82,11.83,148600.0,10.186,10.186,10.109,10.1176,148600.0
2010-05-18 09:55:00,11.83,11.85,11.76,11.77,109100.0,10.1176,10.1347,10.0577,10.0662,109100.0
2010-05-18 10:00:00,11.77,11.8,11.73,11.73,95700.0,10.0662,10.0919,10.032,10.032,95700.0
2010-05-18 10:05:00,11.73,11.76,11.72,11.74,99900.0,10.032,10.0577,10.0235,10.0406,99900.0
2010-05-18 10:10:00,11.74,11.76,11.72,11.76,83700.0,10.0406,10.0577,10.0235,10.0577,83700.0
2010-05-18 10:15:00,11.76,11.77,11.73,11.77,83300.0,10.0577,10.0662,10.032,10.0662,83300.0
2010-05-18 10:20:00,11.77,11.77,11.71,11.73,87400.0,10.0662,10.0662,10.0149,10.032,87400.0
2010-05-18 10:25:00,11.73,11.73,11.66,11.68,103900.0,10.032,10.032,9.9722,9.9893,103900.0
2010-05-18 10:30:00,11.68,11.69,11.62,11.63,134600.0,9.9893,9.9978,9.938,9.9465,134600.0
2010-05-18 10:35:00,11.63,11.67,11.63,11.67,86000.0,9.9465,9.9807,9.9465,9.9807,86000.0
2010-05-18 10:40:00,11.67,11.67,11.59,11.64,89000.0,9.9807,9.9807,9.9123,9.9551,89000.0
2010-05-18 10:45:00,11.63,11.66,11.57,11.58,97000.0,9.9465,9.9722,9.8952,9.9037,97000.0
2010-05-18 10:50:00,11.58,11.59,11.5,11.55,183200.0,9.9037,9.9123,9.8353,9.8781,183200.0
2010-05-18 10:55:00,11.55,11.57,11.53,11.54,110700.0,9.8781,9.8952,9.861,9.8695,110700.0
2010-05-18 11:00:00,11.54,11.56,11.51,11.52,150800.0,9.8695,9.8866,9.8439,9.8524,150800.0
2010-05-18 11:05:00,11.52,11.55,11.51,11.54,66300.0,9.8524,9.8781,9.8439,9.8695,66300.0
2010-05-18 11:10:00,11.54,11.61,11.53,11.61,65200.0,9.8695,9.9294,9.861,9.9294,65200.0
2010-05-18 11:15:00,11.62,11.64,11.6,11.62,88500.0,9.938,9.9551,9.9209,9.938,88500.0
2010-05-18 11:20:00,11.63,11.65,11.6,11.63,59400.0,9.9465,9.9636,9.9209,9.9465,59400.0
2010-05-18 11:25:00,11.63,11.66,11.63,11.66,71300.0,9.9465,9.9722,9.9465,9.9722,71300.0
2010-05-18 11:30:00,11.67,11.68,11.64,11.66,89600.0,9.9807,9.9893,9.9551,9.9722,89600.0
2010-05-18 11:35:00,11.67,11.68,11.64,11.64,55400.0,9.9807,9.9893,9.9551,9.9551,55400.0
2010-05-18 11:40:00,11.64,11.64,11.57,11.58,77500.0,9.9551,9.9551,9.8952,9.9037,77500.0
2010-05-18 11:45:00,11.58,11.63,11.56,11.62,163400.0,9.9037,9.9465,9.8866,9.938,163400.0
2010-05-18 11:50:00,11.61,11.64,11.61,11.64,40200.0,9.9294,9.9551,9.9294,9.9551,40200.0
2010-05-18 11:55:00,11.65,11.65,11.62,11.62,46400.0,9.9636,9.9636,9.938,9.938,46400.0
2010-05-18 12:00:00,11.62,11.64,11.57,11.59,154900.0,9.938,9.9551,9.8952,9.9123,154900.0
2010-05-18 12:05:00,11.59,11.66,11.59,11.65,60200.0,9.9123,9.9722,9.9123,9.9636,60200.0
2010-05-18 12:10:00,11.65,11.69,11.65,11.65,63200.0,9.9636,9.9978,9.9636,9.9636,63200.0
2010-05-18 12:15:00,11.66,11.68,11.65,11.66,39200.0,9.9722,9.9893,9.9636,9.9722,39200.0
2010-05-18 12:20:00,11.66,11.68,11.64,11.65,99400.0,9.9722,9.9893,9.9551,9.9636,99400.0
2010-05-18 12:25:00,11.65,11.7,11.65,11.69,49200.0,9.9636,10.0064,9.9636,9.9978,49200.0
2010-05-18 12:30:00,11.7,11.7,11.67,11.7,44800.0,10.0064,10.0064,9.9807,10.0064,44800.0
2010-05-18 12:35:00,11.7,11.71,11.68,11.68,31200.0,10.0064,10.0149,9.9893,9.9893,31200.0
2010-05-18 12:40:00,11.69,11.71,11.67,11.71,94500.0,9.9978,10.0149,9.9807,10.0149,94500.0
2010-05-18 12:45:00,11.7,11.76,11.7,11.75,34400.0,10.0064,10.0577,10.0064,10.0491,34400.0
2010-05-18 12:50:00,11.75,11.75,11.72,11.72,47200.0,10.0491,10.0491,10.0235,10.0235,47200.0
2010-05-18 12:55:00,11.73,11.73,11.67,11.67,60900.0,10.032,10.032,9.9807,9.9807,60900.0
2010-05-18 13:00:00,11.67,11.7,11.63,11.65,153000.0,9.9807,10.0064,9.9465,9.9636,153000.0
2010-05-18 13:05:00,11.64,11.65,11.6,11.63,103300.0,9.9551,9.9636,9.9209,9.9465,103300.0
2010-05-18 13:10:00,11.63,11.63,11.57,11.6,84700.0,9.9465,9.9465,9.8952,9.9209,84700.0
2010-05-18 13:15:00,11.59,11.65,11.57,11.62,75800.0,9.9123,9.9636,9.8952,9.938,75800.0
2010-05-18 13:20:00,11.63,11.68,11.61,11.67,74000.0,9.9465,9.9893,9.9294,9.9807,74000.0
2010-05-18 13:25:00,11.67,11.7,11.66,11.69,62300.0,9.9807,10.0064,9.9722,9.9978,62300.0
2010-05-18 13:30:00,11.68,11.71,11.68,11.71,27800.0,9.9893,10.0149,9.9893,10.0149,27800.0
2010-05-18 13:35:00,11.71,11.71,11.63,11.66,76400.0,10.0149,10.0149,9.9465,9.9722,76400.0
2010-05-18 13:40:00,11.67,11.68,11.63,11.66,85100.0,9.9807,9.9893,9.9465,9.9722,85100.0
2010-05-18 13:45:00,11.66,11.69,11.63,11.68,128900.0,9.9722,9.9978,9.9465,9.9893,128900.0
2010-05-18 13:50:00,11.67,11.68,11.64,11.65,80300.0,9.9807,9.9893,9.9551,9.9636,80300.0
2010-05-18 13:55:00,11.64,11.7,11.64,11.65,65300.0,9.9551,10.0064,9.9551,9.9636,65300.0
2010-05-18 14:00:00,11.65,11.68,11.64,11.65,168100.0,9.9636,9.9893,9.9551,9.9636,168100.0
2010-05-18 14:05:00,11.64,11.64,11.6,11.62,75900.0,9.9551,9.9551,9.9209,9.938,75900.0
2010-05-18 14:10:00,11.62,11.63,11.59,11.59,218500.0,9.938,9.9465,9.9123,9.9123,218500.0
2010-05-18 14:15:00,11.59,11.63,11.59,11.6,72300.0,9.9123,9.9465,9.9123,9.9209,72300.0
2010-05-18 14:20:00,11.6,11.6,11.54,11.55,185800.0,9.9209,9.9209,9.8695,9.8781,185800.0
2010-05-18 14:25:00,11.54,11.58,11.53,11.56,60700.0,9.8695,9.9037,9.861,9.8866,60700.0
2010-05-18 14:30:00,11.57,11.57,11.51,11.51,55900.0,9.8952,9.8952,9.8439,9.8439,55900.0
2010-05-18 14:35:00,11.51,11.52,11.48,11.49,140000.0,9.8439,9.8524,9.8182,9.8268,140000.0
2010-05-18 14:40:00,11.49,11.52,11.49,11.51,58200.0,9.8268,9.8524,9.8268,9.8439,58200.0
2010-05-18 14:45:00,11.51,11.54,11.51,11.51,62100.0,9.8439,9.8695,9.8439,9.8439,62100.0
2010-05-18 14:50:00,11.51,11.52,11.49,11.5,116900.0,9.8439,9.8524,9.8268,9.8353,116900.0
2010-05-18 14:55:00,11.49,11.51,11.47,11.5,141200.0,9.8268,9.8439,9.8097,9.8353,141200.0
2010-05-18 15:00:00,11.5,11.5,11.44,11.44,191400.0,9.8353,9.8353,9.784,9.784,191400.0
2010-05-18 15:05:00,11.44,11.48,11.42,11.47,127700.0,9.784,9.8182,9.7669,9.8097,127700.0
2010-05-18 15:10:00,11.47,11.54,11.46,11.54,97700.0,9.8097,9.8695,9.8011,9.8695,97700.0
2010-05-18 15:15:00,11.54,11.56,11.52,11.53,108900.0,9.8695,9.8866,9.8524,9.861,108900.0
2010-05-18 15:20:00,11.52,11.55,11.52,11.54,87400.0,9.8524,9.8781,9.8524,9.8695,87400.0
2010-05-18 15:25:00,11.55,11.55,11.49,11.51,85800.0,9.8781,9.8781,9.8268,9.8439,85800.0
2010-05-18 15:30:00,11.51,11.51,11.45,11.48,250500.0,9.8439,9.8439,9.7926,9.8182,250500.0
2010-05-18 15:35:00,11.48,11.51,11.46,11.49,219600.0,9.8182,9.8439,9.8011,9.8268,219600.0
2010-05-18 15:40:00,11.49,11.53,11.47,11.53,109700.0,9.8268,9.861,9.8097,9.861,109700.0
2010-05-18 15:45:00,11.52,11.56,11.5,11.51,191900.0,9.8524,9.8866,9.8353,9.8439,191900.0
2010-05-18 15:50:00,11.51,11.54,11.49,11.53,218700.0,9.8439,9.8695,9.8268,9.861,218700.0
2010-05-18 15:55:00,11.53,11.55,11.52,11.52,288500.0,9.861,9.8781,9.8524,9.8524,288500.0
2010-05-19 09:30:00,11.47,11.48,11.38,11.4,67500.0,9.8097,9.8182,9.7327,9.7498,67500.0
2010-05-19 09:35:00,11.41,11.5,11.36,11.49,144100.0,9.7584,9.8353,9.7156,9.8268,144100.0
2010-05-19 09:40:00,11.49,11.61,11.46,11.61,179100.0,9.8268,9.9294,9.8011,9.9294,179100.0
2010-05-19 09:45:00,11.62,11.71,11.59,11.68,246000.0,9.938,10.0149,9.9123,9.9893,246000.0
2010-05-19 09:50:00,11.68,11.69,11.59,11.6,141800.0,9.9893,9.9978,9.9123,9.9209,141800.0
2010-05-19 09:55:00,11.6,11.6,11.43,11.44,118700.0,9.9209,9.9209,9.7755,9.784,118700.0
2010-05-19 10:00:00,11.45,11.47,11.38,11.41,192400.0,9.7926,9.8097,9.7327,9.7584,192400.0
2010-05-19 10:05:00,11.42,11.46,11.34,11.37,187400.0,9.7669,9.8011,9.6985,9.7241,187400.0
2010-05-19 10:10:00,11.37,11.39,11.31,11.34,108300.0,9.7241,9.7413,9.6728,9.6985,108300.0
2010-05-19 10:15:00,11.34,11.35,11.19,11.26,127000.0,9.6985,9.707,9.5702,9.6301,127000.0
2010-05-19 10:20:00,11.27,11.28,11.2,11.22,229500.0,9.6386,9.6472,9.5788,9.5959,229500.0
2010-05-19 10:25:00,11.22,11.3,11.22,11.24,115900.0,9.5959,9.6643,9.5959,9.613,115900.0
2010-05-19 10:30:00,11.25,11.28,11.22,11.27,131500.0,9.6215,9.6472,9.5959,9.6386,131500.0
2010-05-19 10:35:00,11.27,11.28,11.22,11.24,79800.0,9.6386,9.6472,9.5959,9.613,79800.0
2010-05-19 10:40:00,11.24,11.31,11.2,11.29,145700.0,9.613,9.6728,9.5788,9.6557,145700.0
2010-05-19 10:45:00,11.29,11.3,11.24,11.27,112200.0,9.6557,9.6643,9.613,9.6386,112200.0
2010-05-19 10:50:00,11.27,11.31,11.26,11.3,73000.0,9.6386,9.6728,9.6301,9.6643,73000.0
2010-05-19 10:55:00,11.3,11.33,11.29,11.3,56300.0,9.6643,9.6899,9.6557,9.6643,56300.0
2010-05-19 11:00:00,11.3,11.33,11.26,11.28,65200.0,9.6643,9.6899,9.6301,9.6472,65200.0
2010-05-19 11:05:00,11.28,11.29,11.25,11.27,54700.0,9.6472,9.6557,9.6215,9.6386,54700.0
2010-05-19 11:10:00,11.28,11.28,11.22,11.24,50600.0,9.6472,9.6472,9.5959,9.613,50600.0
2010-05-19 11:15:00,11.24,11.26,11.2,11.2,62400.0,9.613,9.6301,9.5788,9.5788,62400.0
2010-05-19 11:20:00,11.2,11.21,11.14,11.14,77700.0,9.5788,9.5873,9.5274,9.5274,77700.0
2010-05-19 11:25:00,11.14,11.17,11.1,11.1,217200.0,9.5274,9.5531,9.4932,9.4932,217200.0
2010-05-19 11:30:00,11.11,11.12,11.07,11.11,170100.0,9.5018,9.5103,9.4676,9.5018,170100.0
2010-05-19 11:35:00,11.11,11.13,11.07,11.09,73400.0,9.5018,9.5189,9.4676,9.4847,73400.0
2010-05-19 11:40:00,11.09,11.09,11.04,11.04,134700.0,9.4847,9.4847,9.4419,9.4419,134700.0
2010-05-19 11:45:00,11.04,11.05,11.02,11.03,70200.0,9.4419,9.4505,9.4248,9.4334,70200.0
2010-05-19 11:50:00,11.03,11.06,11.02,11.05,113200.0,9.4334,9.459,9.4248,9.4505,113200.0
2010-05-19 11:55:00,11.04,11.12,11.04,11.12,97100.0,9.4419,9.5103,9.4419,9.5103,97100.0
2010-05-19 12:00:00,11.12,11.18,11.11,11.18,113000.0,9.5103,9.5616,9.5018,9.5616,113000.0
2010-05-19 12:05:00,11.17,11.18,11.14,11.15,53700.0,9.5531,9.5616,9.5274,9.536,53700.0
2010-05-19 12:10:00,11.16,11.19,11.15,11.19,44100.0,9.5445,9.5702,9.536,9.5702,44100.0
2010-05-19 12:15:00,11.18,11.19,11.14,11.16,42300.0,9.5616,9.5702,9.5274,9.5445,42300.0
2010-05-19 12:20:00,11.17,11.22,11.17,11.21,90900.0,9.5531,9.5959,9.5531,9.5873,90900.0
2010-05-19 12:25:00,11.21,11.27,11.2,11.24,64100.0,9.5873,9.6386,9.5788,9.613,64100.0
2010-05-19 12:30:00,11.23,11.23,11.19,11.21,36900.0,9.6044,9.6044,9.5702,9.5873,36900.0
2010-05-19 12:35:00,11.21,11.26,11.2,11.22,57100.0,9.5873,9.6301,9.5788,9.5959,57100.0
2010-05-19 12:40:00,11.22,11.23,11.19,11.22,52000.0,9.5959,9.6044,9.5702,9.5959,52000.0
2010-05-19 12:45:00,11.23,11.23,11.15,11.15,42300.0,9.6044,9.6044,9.536,9.536,42300.0
2010-05-19 12:50:00,11.15,11.24,11.14,11.24,53200.0,9.536,9.613,9.5274,9.613,53200.0
2010-05-19 12:55:00,11.23,11.28,11.2,11.28,52500.0,9.6044,9.6472,9.5788,9.6472,52500.0
2010-05-19 13:00:00,11.27,11.28,11.23,11.25,80700.0,9.6386,9.6472,9.6044,9.6215,80700.0
2010-05-19 13:05:00,11.26,11.27,11.24,11.26,167800.0,9.6301,9.6386,9.613,9.6301,167800.0
2010-05-19 13:10:00,11.26,11.27,11.22,11.24,72400.0,9.6301,9.6386,9.5959,9.613,72400.0
2010-05-19 13:15:00,11.24,11.27,11.21,11.25,114300.0,9.613,9.6386,9.5873,9.6215,114300.0
2010-05-19 13:20:00,11.25,11.3,11.24,11.27,160200.0,9.6215,9.6643,9.613,9.6386,160200.0
2010-05-19 13:25:00,11.27,11.28,11.22,11.24,84400.0,9.6386,9.6472,9.5959,9.613,84400.0
2010-05-19 13:30:00,11.24,11.25,11.23,11.24,55900.0,9.613,9.6215,9.6044,9.613,55900.0
2010-05-19 13:35:00,11.23,11.25,11.2,11.25,88200.0,9.6044,9.6215,9.5788,9.6215,88200.0
2010-05-19 13:40:00,11.24,11.27,11.22,11.27,63400.0,9.613,9.6386,9.5959,9.6386,63400.0
2010-05-19 13:45:00,11.28,11.28,11.22,11.28,173600.0,9.6472,9.6472,9.5959,9.6472,173600.0
2010-05-19 13:50:00,11.28,11.29,11.27,11.28,40200.0,9.6472,9.6557,9.6386,9.6472,40200.0
2010-05-19 13:55:00,11.28,11.29,11.23,11.29,52700.0,9.6472,9.6557,9.6044,9.6557,52700.0
2010-05-19 14:00:00,11.28,11.34,11.27,11.32,88100.0,9.6472,9.6985,9.6386,9.6814,88100.0
2010-05-19 14:05:00,11.32,11.35,11.29,11.3,56100.0,9.6814,9.707,9.6557,9.6643,56100.0
2010-05-19 14:10:00,11.3,11.31,11.27,11.3,87300.0,9.6643,9.6728,9.6386,9.6643,87300.0
2010-05-19 14:15:00,11.31,11.32,11.25,11.25,61700.0,9.6728,9.6814,9.6215,9.6215,61700.0
2010-05-19 14:20:00,11.25,11.27,11.21,11.22,48200.0,9.6215,9.6386,9.5873,9.5959,48200.0
2010-05-19 14:25:00,11.21,11.23,11.18,11.23,120000.0,9.5873,9.6044,9.5616,9.6044,120000.0
2010-05-19 14:30:00,11.23,11.26,11.22,11.23,80500.0,9.6044,9.6301,9.5959,9.6044,80500.0
2010-05-19 14:35:00,11.23,11.26,11.22,11.22,50200.0,9.6044,9.6301,9.5959,9.5959,50200.0
2010-05-19 14:40:00,11.23,11.3,11.21,11.27,69200.0,9.6044,9.6643,9.5873,9.6386,69200.0
2010-05-19 14:45:00,11.27,11.32,11.27,11.31,67800.0,9.6386,9.6814,9.6386,9.6728,67800.0
2010-05-19 14:50:00,11.31,11.32,11.25,11.27,94600.0,9.6728,9.6814,9.6215,9.6386,94600.0
2010-05-19 14:55:00,11.28,11.29,11.24,11.27,77100.0,9.6472,9.6557,9.613,9.6386,77100.0
2010-05-19 15:00:00,11.27,11.3,11.25,11.26,56000.0,9.6386,9.6643,9.6215,9.6301,56000.0
2010-05-19 15:05:00,11.26,11.26,11.18,11.2,80500.0,9.6301,9.6301,9.5616,9.5788,80500.0
2010-05-19 15:10:00,11.2,11.23,11.17,11.2,62100.0,9.5788,9.6044,9.5531,9.5788,62100.0
2010-05-19 15:15:00,11.2,11.26,11.19,11.23,97100.0,9.5788,9.6301,9.5702,9.6044,97100.0
2010-05-19 15:20:00,11.23,11.26,11.19,11.21,128000.0,9.6044,9.6301,9.5702,9.5873,128000.0
2010-05-19 15:25:00,11.22,11.28,11.21,11.27,92900.0,9.5959,9.6472,9.5873,9.6386,92900.0
2010-05-19 15:30:00,11.27,11.3,11.24,11.27,141200.0,9.6386,9.6643,9.613,9.6386,141200.0
2010-05-19 15:35:00,11.26,11.3,11.24,11.29,203200.0,9.6301,9.6643,9.613,9.6557,203200.0
2010-05-19 15:40:00,11.3,11.32,11.27,11.3,135900.0,9.6643,9.6814,9.6386,9.6643,135900.0
2010-05-19 15:45:00,11.31,11.32,11.28,11.31,185500.0,9.6728,9.6814,9.6472,9.6728,185500.0
2010-05-19 15:50:00,11.31,11.32,11.28,11.3,156500.0,9.6728,9.6814,9.6472,9.6643,156500.0
2010-05-19 15:55:00,11.29,11.29,11.25,11.26,372200.0,9.6557,9.6557,9.6215,9.6301,372200.0
2010-05-20 09:30:00,10.98,10.99,10.91,10.95,116300.0,9.3906,9.3992,9.3307,9.3649,116300.0
2010-05-20 09:35:00,10.94,11.11,10.94,11.03,207600.0,9.3564,9.5018,9.3564,9.4334,207600.0
2010-05-20 09:40:00,11.02,11.04,10.91,10.95,173500.0,9.4248,9.4419,9.3307,9.3649,173500.0
2010-05-20 09:45:00,10.95,10.99,10.92,10.99,81900.0,9.3649,9.3992,9.3393,9.3992,81900.0
2010-05-20 09:50:00,10.99,11.06,10.96,11.03,101900.0,9.3992,9.459,9.3735,9.4334,101900.0
2010-05-20 09:55:00,11.02,11.06,11.01,11.03,52000.0,9.4248,9.459,9.4163,9.4334,52000.0
2010-05-20 10:00:00,11.02,11.08,10.97,11.01,96300.0,9.4248,9.4761,9.382,9.4163,96300.0
2010-05-20 10:05:00,11.01,11.06,10.99,11.0,169100.0,9.4163,9.459,9.3992,9.4077,169100.0
2010-05-20 10:10:00,11.0,11.02,10.92,10.93,114700.0,9.4077,9.4248,9.3393,9.3478,114700.0
2010-05-20 10:15:00,10.93,10.94,10.89,10.91,142500.0,9.3478,9.3564,9.3136,9.3307,142500.0
2010-05-20 10:20:00,10.91,10.91,10.83,10.84,176900.0,9.3307,9.3307,9.2623,9.2709,176900.0
2010-05-20 10:25:00,10.84,10.86,10.82,10.86,158500.0,9.2709,9.288,9.2538,9.288,158500.0
2010-05-20 10:30:00,10.86,10.89,10.83,10.88,97900.0,9.288,9.3136,9.2623,9.3051,97900.0
2010-05-20 10:35:00,10.88,10.88,10.82,10.84,67100.0,9.3051,9.3051,9.2538,9.2709,67100.0
2010-05-20 10:40:00,10.84,10.84,10.79,10.82,115400.0,9.2709,9.2709,9.2281,9.2538,115400.0
2010-05-20 10:45:00,10.82,10.87,10.81,10.85,69300.0,9.2538,9.2965,9.2452,9.2794,69300.0
2010-05-20 10:50:00,10.84,10.9,10.84,10.87,87600.0,9.2709,9.3222,9.2709,9.2965,87600.0
2010-05-20 10:55:00,10.87,10.88,10.84,10.84,70600.0,9.2965,9.3051,9.2709,9.2709,70600.0
2010-05-20 11:00:00,10.84,10.88,10.83,10.84,78300.0,9.2709,9.3051,9.2623,9.2709,78300.0
2010-05-20 11:05:00,10.83,10.9,10.83,10.88,72000.0,9.2623,9.3222,9.2623,9.3051,72000.0
2010-05-20 11:10:00,10.88,10.89,10.84,10.86,55300.0,9.3051,9.3136,9.2709,9.288,55300.0
2010-05-20 11:15:00,10.86,10.89,10.84,10.85,127200.0,9.288,9.3136,9.2709,9.2794,127200.0
2010-05-20 11:20:00,10.86,10.9,10.83,10.87,118900.0,9.288,9.3222,9.2623,9.2965,118900.0
2010-05-20 11:25:00,10.87,10.94,10.85,10.94,165900.0,9.2965,9.3564,9.2794,9.3564,165900.0
2010-05-20 11:30:00,10.94,10.95,10.92,10.94,62300.0,9.3564,9.3649,9.3393,9.3564,62300.0
2010-05-20 11:35:00,10.95,10.96,10.9,10.95,95700.0,9.3649,9.3735,9.3222,9.3649,95700.0
2010-05-20 11:40:00,10.94,10.94,10.88,10.89,73400.0,9.3564,9.3564,9.3051,9.3136,73400.0
2010-05-20 11:45:00,10.9,10.93,10.9,10.91,77800.0,9.3222,9.3478,9.3222,9.3307,77800.0
2010-05-20 11:50:00,10.92,10.94,10.89,10.92,107100.0,9.3393,9.3564,9.3136,9.3393,107100.0
2010-05-20 11:55:00,10.92,10.94,10.87,10.88,90000.0,9.3393,9.3564,9.2965,9.3051,90000.0
2010-05-20 12:00:00,10.88,10.91,10.87,10.88,45300.0,9.3051,9.3307,9.2965,9.3051,45300.0
2010-05-20 12:05:00,10.89,10.93,10.88,10.92,26000.0,9.3136,9.3478,9.3051,9.3393,26000.0
2010-05-20 12:10:00,10.91,10.91,10.87,10.88,37700.0,9.3307,9.3307,9.2965,9.3051,37700.0
2010-05-20 12:15:00,10.87,10.88,10.82,10.84,80500.0,9.2965,9.3051,9.2538,9.2709,80500.0
2010-05-20 12:20:00,10.84,10.88,10.83,10.85,55600.0,9.2709,9.3051,9.2623,9.2794,55600.0
2010-05-20 12:25:00,10.85,10.88,10.84,10.85,70500.0,9.2794,9.3051,9.2709,9.2794,70500.0
2010-05-20 12:30:00,10.85,10.86,10.84,10.84,36800.0,9.2794,9.288,9.2709,9.2709,36800.0
2010-05-20 12:35:00,10.84,10.87,10.83,10.87,39700.0,9.2709,9.2965,9.2623,9.2965,39700.0
2010-05-20 12:40:00,10.86,10.86,10.83,10.84,27100.0,9.288,9.288,9.2623,9.2709,27100.0
2010-05-20 12:45:00,10.83,10.86,10.82,10.82,53900.0,9.2623,9.288,9.2538,9.2538,53900.0
2010-05-20 12:50:00,10.82,10.83,10.78,10.78,46300.0,9.2538,9.2623,9.2196,9.2196,46300.0
2010-05-20 12:55:00,10.78,10.8,10.75,10.75,146200.0,9.2196,9.2367,9.1939,9.1939,146200.0
2010-05-20 13:00:00,10.75,10.78,10.75,10.78,70700.0,9.1939,9.2196,9.1939,9.2196,70700.0
2010-05-20 13:05:00,10.78,10.79,10.76,10.79,69400.0,9.2196,9.2281,9.2024,9.2281,69400.0
2010-05-20 13:10:00,10.78,10.81,10.78,10.81,41700.0,9.2196,9.2452,9.2196,9.2452,41700.0
2010-05-20 13:15:00,10.81,10.84,10.8,10.84,32900.0,9.2452,9.2709,9.2367,9.2709,32900.0
2010-05-20 13:20:00,10.84,10.89,10.82,10.87,93200.0,9.2709,9.3136,9.2538,9.2965,93200.0
2010-05-20 13:25:00,10.87,10.92,10.85,10.88,92000.0,9.2965,9.3393,9.2794,9.3051,92000.0
2010-05-20 13:30:00,10.88,10.95,10.88,10.91,78300.0,9.3051,9.3649,9.3051,9.3307,78300.0
2010-05-20 13:35:00,10.9,10.93,10.89,10.89,102300.0,9.3222,9.3478,9.3136,9.3136,102300.0
2010-05-20 13:40:00,10.89,10.95,10.89,10.94,51800.0,9.3136,9.3649,9.3136,9.3564,51800.0
2010-05-20 13:45:00,10.95,10.96,10.9,10.91,46700.0,9.3649,9.3735,9.3222,9.3307,46700.0
2010-05-20 13:50:00,10.92,10.94,10.89,10.9,99500.0,9.3393,9.3564,9.3136,9.3222,99500.0
2010-05-20 13:55:00,10.9,10.93,10.87,10.89,70200.0,9.3222,9.3478,9.2965,9.3136,70200.0
2010-05-20 14:00:00,10.88,10.9,10.83,10.84,111200.0,9.3051,9.3222,9.2623,9.2709,111200.0
2010-05-20 14:05:00,10.84,10.87,10.81,10.86,80600.0,9.2709,9.2965,9.2452,9.288,80600.0
2010-05-20 14:10:00,10.87,10.92,10.85,10.91,156000.0,9.2965,9.3393,9.2794,9.3307,156000.0
2010-05-20 14:15:00,10.92,10.94,10.89,10.94,49800.0,9.3393,9.3564,9.3136,9.3564,49800.0
2010-05-20 14:20:00,10.93,10.97,10.92,10.95,102600.0,9.3478,9.382,9.3393,9.3649,102600.0
2010-05-20 14:25:00,10.95,10.97,10.89,10.92,132800.0,9.3649,9.382,9.3136,9.3393,132800.0
2010-05-20 14:30:00,10.92,10.97,10.89,10.97,145500.0,9.3393,9.382,9.3136,9.382,145500.0
2010-05-20 14:35:00,10.98,11.02,10.96,11.01,193800.0,9.3906,9.4248,9.3735,9.4163,193800.0
2010-05-20 14:40:00,11.01,11.04,10.98,11.03,230800.0,9.4163,9.4419,9.3906,9.4334,230800.0
2010-05-20 14:45:00,11.03,11.06,11.0,11.03,200100.0,9.4334,9.459,9.4077,9.4334,200100.0
2010-05-20 14:50:00,11.03,11.05,11.01,11.04,188900.0,9.4334,9.4505,9.4163,9.4419,188900.0
2010-05-20 14:55:00,11.04,11.05,10.94,10.95,185200.0,9.4419,9.4505,9.3564,9.3649,185200.0
2010-05-20 15:00:00,10.95,10.99,10.94,10.95,275000.0,9.3649,9.3992,9.3564,9.3649,275000.0
2010-05-20 15:05:00,10.95,10.95,10.88,10.93,178800.0,9.3649,9.3649,9.3051,9.3478,178800.0
2010-05-20 15:10:00,10.92,10.94,10.88,10.9,86400.0,9.3393,9.3564,9.3051,9.3222,86400.0
2010-05-20 15:15:00,10.9,10.95,10.87,10.92,140600.0,9.3222,9.3649,9.2965,9.3393,140600.0
2010-05-20 15:20:00,10.91,10.98,10.91,10.98,121100.0,9.3307,9.3906,9.3307,9.3906,121100.0
2010-05-20 15:25:00,10.98,10.99,10.95,10.95,172800.0,9.3906,9.3992,9.3649,9.3649,172800.0
2010-05-20 15:30:00,10.95,11.0,10.94,10.99,135100.0,9.3649,9.4077,9.3564,9.3992,135100.0
2010-05-20 15:35:00,11.0,11.0,10.93,10.94,123400.0,9.4077,9.4077,9.3478,9.3564,123400.0
2010-05-20 15:40:00,10.95,10.96,10.9,10.91,177100.0,9.3649,9.3735,9.3222,9.3307,177100.0
2010-05-20 15:45:00,10.91,10.91,10.84,10.89,270300.0,9.3307,9.3307,9.2709,9.3136,270300.0
2010-05-20 15:50:00,10.88,10.89,10.81,10.82,334800.0,9.3051,9.3136,9.2452,9.2538,334800.0
2010-05-20 15:55:00,10.82,10.83,10.76,10.8,463300.0,9.2538,9.2623,9.2024,9.2367,463300.0
2010-05-21 09:30:00,10.68,10.69,10.51,10.53,520600.0,9.134,9.1426,8.9886,9.0057,520600.0
2010-05-21 09:35:00,10.53,10.7,10.52,10.68,223000.0,9.0057,9.1511,8.9972,9.134,223000.0
2010-05-21 09:40:00,10.68,10.75,10.64,10.69,145100.0,9.134,9.1939,9.0998,9.1426,145100.0
2010-05-21 09:45:00,10.69,10.73,10.62,10.68,76900.0,9.1426,9.1768,9.0827,9.134,76900.0
2010-05-21 09:50:00,10.67,10.85,10.67,10.8,203900.0,9.1255,9.2794,9.1255,9.2367,203900.0
2010-05-21 09:55:00,10.8,10.88,10.78,10.8,77600.0,9.2367,9.3051,9.2196,9.2367,77600.0
2010-05-21 10:00:00,10.79,10.83,10.74,10.76,102300.0,9.2281,9.2623,9.1853,9.2024,102300.0
2010-05-21 10:05:00,10.76,10.9,10.76,10.85,126500.0,9.2024,9.3222,9.2024,9.2794,126500.0
2010-05-21 10:10:00,10.85,10.88,10.76,10.82,103900.0,9.2794,9.3051,9.2024,9.2538,103900.0
2010-05-21 10:15:00,10.83,10.85,10.77,10.81,132000.0,9.2623,9.2794,9.211,9.2452,132000.0
2010-05-21 10:20:00,10.81,10.82,10.71,10.73,96600.0,9.2452,9.2538,9.1597,9.1768,96600.0
2010-05-21 10:25:00,10.72,10.77,10.62,10.65,191800.0,9.1682,9.211,9.0827,9.1084,191800.0
2010-05-21 10:30:00,10.66,10.72,10.64,10.71,90600.0,9.1169,9.1682,9.0998,9.1597,90600.0
2010-05-21 10:35:00,10.71,10.74,10.68,10.72,171100.0,9.1597,9.1853,9.134,9.1682,171100.0
2010-05-21 10:40:00,10.72,10.75,10.68,10.69,83800.0,9.1682,9.1939,9.134,9.1426,83800.0
2010-05-21 10:45:00,10.69,10.73,10.67,10.69,87500.0,9.1426,9.1768,9.1255,9.1426,87500.0
2010-05-21 10:50:00,10.7,10.75,10.68,10.75,68900.0,9.1511,9.1939,9.134,9.1939,68900.0
2010-05-21 10:55:00,10.75,10.78,10.73,10.76,59900.0,9.1939,9.2196,9.1768,9.2024,59900.0
2010-05-21 11:00:00,10.76,10.84,10.75,10.82,58900.0,9.2024,9.2709,9.1939,9.2538,58900.0
2010-05-21 11:05:00,10.82,10.86,10.82,10.86,46400.0,9.2538,9.288,9.2538,9.288,46400.0
2010-05-21 11:10:00,10.85,10.85,10.8,10.84,50300.0,9.2794,9.2794,9.2367,9.2709,50300.0
2010-05-21 11:15:00,10.84,10.9,10.82,10.9,127500.0,9.2709,9.3222,9.2538,9.3222,127500.0
2010-05-21 11:20:00,10.89,10.97,10.89,10.97,168600.0,9.3136,9.382,9.3136,9.382,168600.0
2010-05-21 11:25:00,10.98,10.98,10.93,10.94,60400.0,9.3906,9.3906,9.3478,9.3564,60400.0
2010-05-21 11:30:00,10.93,10.96,10.91,10.93,165300.0,9.3478,9.3735,9.3307,9.3478,165300.0
2010-05-21 11:35:00,10.94,11.01,10.93,11.01,98400.0,9.3564,9.4163,9.3478,9.4163,98400.0
2010-05-21 11:40:00,11.0,11.03,10.98,11.03,72300.0,9.4077,9.4334,9.3906,9.4334,72300.0
2010-05-21 11:45:00,11.04,11.06,11.0,11.02,87400.0,9.4419,9.459,9.4077,9.4248,87400.0
2010-05-21 11:50:00,11.01,11.06,11.01,11.05,103300.0,9.4163,9.459,9.4163,9.4505,103300.0
2010-05-21 11:55:00,11.05,11.06,11.01,11.01,64300.0,9.4505,9.459,9.4163,9.4163,64300.0
2010-05-21 12:00:00,11.01,11.02,10.93,10.97,64900.0,9.4163,9.4248,9.3478,9.382,64900.0
2010-05-21 12:05:00,10.97,10.97,10.94,10.95,118500.0,9.382,9.382,9.3564,9.3649,118500.0
2010-05-21 12:10:00,10.95,10.95,10.88,10.89,94600.0,9.3649,9.3649,9.3051,9.3136,94600.0
2010-05-21 12:15:00,10.9,10.97,10.9,10.97,106000.0,9.3222,9.382,9.3222,9.382,106000.0
2010-05-21 12:20:00,10.97,10.99,10.94,10.95,110200.0,9.382,9.3992,9.3564,9.3649,110200.0
2010-05-21 12:25:00,10.95,10.98,10.94,10.94,62000.0,9.3649,9.3906,9.3564,9.3564,62000.0
2010-05-21 12:30:00,10.95,10.96,10.88,10.89,50600.0,9.3649,9.3735,9.3051,9.3136,50600.0
2010-05-21 12:35:00,10.89,10.93,10.87,10.91,121300.0,9.3136,9.3478,9.2965,9.3307,121300.0
2010-05-21 12:40:00,10.91,10.93,10.89,10.89,25800.0,9.3307,9.3478,9.3136,9.3136,25800.0
2010-05-21 12:45:00,10.89,10.89,10.82,10.84,33200.0,9.3136,9.3136,9.2538,9.2709,33200.0
2010-05-21 12:50:00,10.84,10.91,10.84,10.91,45400.0,9.2709,9.3307,9.2709,9.3307,45400.0
2010-05-21 12:55:00,10.9,10.9,10.84,10.86,34300.0,9.3222,9.3222,9.2709,9.288,34300.0
2010-05-21 13:00:00,10.85,10.87,10.8,10.81,95100.0,9.2794,9.2965,9.2367,9.2452,95100.0
2010-05-21 13:05:00,10.81,10.86,10.81,10.86,55900.0,9.2452,9.288,9.2452,9.288,55900.0
2010-05-21 13:10:00,10.87,10.9,10.87,10.89,42600.0,9.2965,9.3222,9.2965,9.3136,42600.0
2010-05-21 13:15:00,10.89,10.92,10.86,10.88,48700.0,9.3136,9.3393,9.288,9.3051,48700.0
2010-05-21 13:20:00,10.88,10.89,10.82,10.85,126800.0,9.3051,9.3136,9.2538,9.2794,126800.0
2010-05-21 13:25:00,10.85,10.87,10.83,10.85,75500.0,9.2794,9.2965,9.2623,9.2794,75500.0
2010-05-21 13:30:00,10.86,10.88,10.84,10.87,60100.0,9.288,9.3051,9.2709,9.2965,60100.0
2010-05-21 13:35:00,10.88,10.89,10.82,10.83,212800.0,9.3051,9.3136,9.2538,9.2623,212800.0
2010-05-21 13:40:00,10.83,10.85,10.82,10.82,142800.0,9.2623,9.2794,9.2538,9.2538,142800.0
2010-05-21 13:45:00,10.83,10.85,10.8,10.81,97600.0,9.2623,9.2794,9.2367,9.2452,97600.0
2010-05-21 13:50:00,10.8,10.84,10.8,10.83,64400.0,9.2367,9.2709,9.2367,9.2623,64400.0
2010-05-21 13:55:00,10.83,10.84,10.81,10.83,37300.0,9.2623,9.2709,9.2452,9.2623,37300.0
2010-05-21 14:00:00,10.82,10.84,10.78,10.81,105400.0,9.2538,9.2709,9.2196,9.2452,105400.0
2010-05-21 14:05:00,10.8,10.81,10.77,10.8,41400.0,9.2367,9.2452,9.211,9.2367,41400.0
2010-05-21 14:10:00,10.8,10.82,10.77,10.78,64200.0,9.2367,9.2538,9.211,9.2196,64200.0
2010-05-21 14:15:00,10.77,10.79,10.74,10.76,56500.0,9.211,9.2281,9.1853,9.2024,56500.0
2010-05-21 14:20:00,10.77,10.77,10.72,10.75,136800.0,9.211,9.211,9.1682,9.1939,136800.0
2010-05-21 14:25:00,10.75,10.78,10.73,10.77,80600.0,9.1939,9.2196,9.1768,9.211,80600.0
2010-05-21 14:30:00,10.77,10.78,10.76,10.78,42300.0,9.211,9.2196,9.2024,9.2196,42300.0
2010-05-21 14:35:00,10.78,10.79,10.73,10.73,80800.0,9.2196,9.2281,9.1768,9.1768,80800.0
2010-05-21 14:40:00,10.74,10.77,10.72,10.72,57200.0,9.1853,9.211,9.1682,9.1682,57200.0
2010-05-21 14:45:00,10.72,10.73,10.68,10.72,98500.0,9.1682,9.1768,9.134,9.1682,98500.0
2010-05-21 14:50:00,10.72,10.73,10.66,10.67,90800.0,9.1682,9.1768,9.1169,9.1255,90800.0
2010-05-21 14:55:00,10.66,10.72,10.65,10.71,104400.0,9.1169,9.1682,9.1084,9.1597,104400.0
2010-05-21 15:00:00,10.71,10.76,10.7,10.76,91200.0,9.1597,9.2024,9.1511,9.2024,91200.0
2010-05-21 15:05:00,10.74,10.77,10.72,10.74,72800.0,9.1853,9.211,9.1682,9.1853,72800.0
2010-05-21 15:10:00,10.74,10.76,10.68,10.68,230800.0,9.1853,9.2024,9.134,9.134,230800.0
2010-05-21 15:15:00,10.69,10.69,10.64,10.64,117100.0,9.1426,9.1426,9.0998,9.0998,117100.0
2010-05-21 15:20:00,10.64,10.73,10.64,10.68,117800.0,9.0998,9.1768,9.0998,9.134,117800.0
2010-05-21 15:25:00,10.68,10.73,10.67,10.72,163800.0,9.134,9.1768,9.1255,9.1682,163800.0
2010-05-21 15:30:00,10.72,10.73,10.68,10.7,217700.0,9.1682,9.1768,9.134,9.1511,217700.0
2010-05-21 15:35:00,10.7,10.71,10.67,10.69,121400.0,9.1511,9.1597,9.1255,9.1426,121400.0
2010-05-21 15:40:00,10.69,10.74,10.68,10.74,197800.0,9.1426,9.1853,9.134,9.1853,197800.0
2010-05-21 15:45:00,10.74,10.79,10.72,10.74,230300.0,9.1853,9.2281,9.1682,9.1853,230300.0
2010-05-21 15:50:00,10.75,10.82,10.74,10.77,283100.0,9.1939,9.2538,9.1853,9.211,283100.0
2010-05-21 15:55:00,10.78,10.84,10.77,10.83,308300.0,9.2196,9.2709,9.211,9.2623,308300.0
2010-05-24 09:30:00,10.71,10.92,10.62,10.86,350200.0,9.1597,9.3393,9.0827,9.288,350200.0
2010-05-24 09:35:00,10.86,11.09,10.86,11.01,340700.0,9.288,9.4847,9.288,9.4163,340700.0
2010-05-24 09:40:00,11.01,11.04,10.9,10.95,277200.0,9.4163,9.4419,9.3222,9.3649,277200.0
2010-05-24 09:45:00,10.94,11.04,10.9,10.96,146700.0,9.3564,9.4419,9.3222,9.3735,146700.0
2010-05-24 09:50:00,10.96,10.97,10.88,10.91,160600.0,9.3735,9.382,9.3051,9.3307,160600.0
2010-05-24 09:55:00,10.91,10.94,10.84,10.92,76900.0,9.3307,9.3564,9.2709,9.3393,76900.0
2010-05-24 10:00:00,10.92,11.05,10.92,11.03,362800.0,9.3393,9.4505,9.3393,9.4334,362800.0
2010-05-24 10:05:00,11.03,11.1,10.98,10.98,278100.0,9.4334,9.4932,9.3906,9.3906,278100.0
2010-05-24 10:10:00,10.98,10.99,10.88,10.92,258600.0,9.3906,9.3992,9.3051,9.3393,258600.0
2010-05-24 10:15:00,10.92,10.99,10.91,10.99,101700.0,9.3393,9.3992,9.3307,9.3992,101700.0
2010-05-24 10:20:00,10.99,11.03,10.97,11.01,118000.0,9.3992,9.4334,9.382,9.4163,118000.0
2010-05-24 10:25:00,11.01,11.01,10.95,10.95,130300.0,9.4163,9.4163,9.3649,9.3649,130300.0
2010-05-24 10:30:00,10.96,10.96,10.92,10.94,138300.0,9.3735,9.3735,9.3393,9.3564,138300.0
2010-05-24 10:35:00,10.93,10.95,10.92,10.93,88600.0,9.3478,9.3649,9.3393,9.3478,88600.0
2010-05-24 10:40:00,10.93,10.97,10.92,10.94,64300.0,9.3478,9.382,9.3393,9.3564,64300.0
2010-05-24 10:45:00,10.93,10.94,10.88,10.88,57100.0,9.3478,9.3564,9.3051,9.3051,57100.0
2010-05-24 10:50:00,10.89,10.9,10.83,10.83,46000.0,9.3136,9.3222,9.2623,9.2623,46000.0
2010-05-24 10:55:00,10.83,10.87,10.83,10.86,41300.0,9.2623,9.2965,9.2623,9.288,41300.0
2010-05-24 11:00:00,10.86,10.86,10.81,10.81,23700.0,9.288,9.288,9.2452,9.2452,23700.0
2010-05-24 11:05:00,10.82,10.83,10.81,10.81,35700.0,9.2538,9.2623,9.2452,9.2452,35700.0
2010-05-24 11:10:00,10.82,10.84,10.78,10.79,46300.0,9.2538,9.2709,9.2196,9.2281,46300.0
2010-05-24 11:15:00,10.78,10.8,10.74,10.8,50300.0,9.2196,9.2367,9.1853,9.2367,50300.0
2010-05-24 11:20:00,10.79,10.8,10.77,10.78,30100.0,9.2281,9.2367,9.211,9.2196,30100.0
2010-05-24 11:25:00,10.79,10.79,10.75,10.77,33200.0,9.2281,9.2281,9.1939,9.211,33200.0
2010-05-24 11:30:00,10.78,10.79,10.77,10.79,24800.0,9.2196,9.2281,9.211,9.2281,24800.0
2010-05-24 11:35:00,10.79,10.84,10.79,10.84,30500.0,9.2281,9.2709,9.2281,9.2709,30500.0
2010-05-24 11:40:00,10.83,10.88,10.83,10.87,86200.0,9.2623,9.3051,9.2623,9.2965,86200.0
2010-05-24 11:45:00,10.87,10.91,10.87,10.91,63900.0,9.2965,9.3307,9.2965,9.3307,63900.0
2010-05-24 11:50:00,10.9,10.9,10.86,10.88,28400.0,9.3222,9.3222,9.288,9.3051,28400.0
2010-05-24 11:55:00,10.88,10.93,10.88,10.9,37900.0,9.3051,9.3478,9.3051,9.3222,37900.0
2010-05-24 12:00:00,10.9,10.92,10.9,10.91,56800.0,9.3222,9.3393,9.3222,9.3307,56800.0
2010-05-24 12:05:00,10.91,10.97,10.91,10.94,30600.0,9.3307,9.382,9.3307,9.3564,30600.0
2010-05-24 12:10:00,10.94,10.95,10.91,10.92,33000.0,9.3564,9.3649,9.3307,9.3393,33000.0
2010-05-24 12:15:00,10.92,10.94,10.89,10.9,28600.0,9.3393,9.3564,9.3136,9.3222,28600.0
2010-05-24 12:20:00,10.91,10.92,10.89,10.9,42300.0,9.3307,9.3393,9.3136,9.3222,42300.0
2010-05-24 12:25:00,10.91,10.95,10.91,10.95,44800.0,9.3307,9.3649,9.3307,9.3649,44800.0
2010-05-24 12:30:00,10.95,10.98,10.93,10.93,35000.0,9.3649,9.3906,9.3478,9.3478,35000.0
2010-05-24 12:35:00,10.93,10.93,10.9,10.91,48600.0,9.3478,9.3478,9.3222,9.3307,48600.0
2010-05-24 12:40:00,10.91,10.92,10.9,10.9,13700.0,9.3307,9.3393,9.3222,9.3222,13700.0
2010-05-24 12:45:00,10.91,10.94,10.9,10.93,10900.0,9.3307,9.3564,9.3222,9.3478,10900.0
2010-05-24 12:50:00,10.94,10.97,10.93,10.96,50100.0,9.3564,9.382,9.3478,9.3735,50100.0
2010-05-24 12:55:00,10.95,10.96,10.95,10.95,3500.0,9.3649,9.3735,9.3649,9.3649,3500.0
2010-05-24 13:00:00,10.95,10.97,10.95,10.95,32300.0,9.3649,9.382,9.3649,9.3649,32300.0
2010-05-24 13:05:00,10.95,10.95,10.94,10.94,12700.0,9.3649,9.3649,9.3564,9.3564,12700.0
2010-05-24 13:10:00,10.94,10.96,10.94,10.96,21500.0,9.3564,9.3735,9.3564,9.3735,21500.0
2010-05-24 13:15:00,10.95,10.95,10.9,10.91,63100.0,9.3649,9.3649,9.3222,9.3307,63100.0
2010-05-24 13:20:00,10.91,10.91,10.89,10.9,40500.0,9.3307,9.3307,9.3136,9.3222,40500.0
2010-05-24 13:25:00,10.9,10.91,10.89,10.9,85100.0,9.3222,9.3307,9.3136,9.3222,85100.0
2010-05-24 13:30:00,10.9,10.9,10.86,10.86,36300.0,9.3222,9.3222,9.288,9.288,36300.0
2010-05-24 13:35:00,10.87,10.87,10.84,10.84,30000.0,9.2965,9.2965,9.2709,9.2709,30000.0
2010-05-24 13:40:00,10.84,10.85,10.82,10.83,60800.0,9.2709,9.2794,9.2538,9.2623,60800.0
2010-05-24 13:45:00,10.83,10.85,10.8,10.81,55500.0,9.2623,9.2794,9.2367,9.2452,55500.0
2010-05-24 13:50:00,10.8,10.83,10.8,10.82,38200.0,9.2367,9.2623,9.2367,9.2538,38200.0
2010-05-24 13:55:00,10.82,10.84,10.81,10.83,15500.0,9.2538,9.2709,9.2452,9.2623,15500.0
2010-05-24 14:00:00,10.84,10.85,10.82,10.82,22500.0,9.2709,9.2794,9.2538,9.2538,22500.0
2010-05-24 14:05:00,10.82,10.83,10.81,10.82,18700.0,9.2538,9.2623,9.2452,9.2538,18700.0
2010-05-24 14:10:00,10.83,10.87,10.83,10.85,34400.0,9.2623,9.2965,9.2623,9.2794,34400.0
2010-05-24 14:15:00,10.85,10.85,10.84,10.84,11100.0,9.2794,9.2794,9.2709,9.2709,11100.0
2010-05-24 14:20:00,10.84,10.84,10.81,10.83,68200.0,9.2709,9.2709,9.2452,9.2623,68200.0
2010-05-24 14:25:00,10.84,10.85,10.81,10.82,51600.0,9.2709,9.2794,9.2452,9.2538,51600.0
2010-05-24 14:30:00,10.83,10.83,10.8,10.82,93200.0,9.2623,9.2623,9.2367,9.2538,93200.0
2010-05-24 14:35:00,10.82,10.83,10.78,10.78,80500.0,9.2538,9.2623,9.2196,9.2196,80500.0
2010-05-24 14:40:00,10.78,10.8,10.78,10.78,39800.0,9.2196,9.2367,9.2196,9.2196,39800.0
2010-05-24 14:45:00,10.78,10.78,10.75,10.75,51300.0,9.2196,9.2196,9.1939,9.1939,51300.0
2010-05-24 14:50:00,10.75,10.78,10.74,10.78,113600.0,9.1939,9.2196,9.1853,9.2196,113600.0
2010-05-24 14:55:00,10.78,10.79,10.76,10.76,31200.0,9.2196,9.2281,9.2024,9.2024,31200.0
2010-05-24 15:00:00,10.77,10.77,10.74,10.74,65600.0,9.211,9.211,9.1853,9.1853,65600.0
2010-05-24 15:05:00,10.74,10.75,10.72,10.73,213300.0,9.1853,9.1939,9.1682,9.1768,213300.0
2010-05-24 15:10:00,10.73,10.76,10.72,10.75,173400.0,9.1768,9.2024,9.1682,9.1939,173400.0
2010-05-24 15:15:00,10.75,10.76,10.72,10.73,78200.0,9.1939,9.2024,9.1682,9.1768,78200.0
2010-05-24 15:20:00,10.73,10.76,10.73,10.75,90400.0,9.1768,9.2024,9.1768,9.1939,90400.0
2010-05-24 15:25:00,10.76,10.76,10.74,10.74,44600.0,9.2024,9.2024,9.1853,9.1853,44600.0
2010-05-24 15:30:00,10.74,10.78,10.72,10.77,102900.0,9.1853,9.2196,9.1682,9.211,102900.0
2010-05-24 15:35:00,10.77,10.78,10.73,10.74,98700.0,9.211,9.2196,9.1768,9.1853,98700.0
2010-05-24 15:40:00,10.75,10.77,10.74,10.76,124100.0,9.1939,9.211,9.1853,9.2024,124100.0
2010-05-24 15:45:00,10.77,10.77,10.72,10.72,225600.0,9.211,9.211,9.1682,9.1682,225600.0
2010-05-24 15:50:00,10.72,10.73,10.66,10.66,219300.0,9.1682,9.1768,9.1169,9.1169,219300.0
2010-05-24 15:55:00,10.66,10.67,10.65,10.66,265600.0,9.1169,9.1255,9.1084,9.1169,265600.0
2010-05-25 09:30:00,10.32,10.34,10.15,10.27,216500.0,8.8261,8.8432,8.6807,8.7834,216500.0
2010-05-25 09:35:00,10.27,10.3,10.25,10.26,235800.0,8.7834,8.809,8.7663,8.7748,235800.0
2010-05-25 09:40:00,10.26,10.3,10.24,10.29,112300.0,8.7748,8.809,8.7577,8.8005,112300.0
2010-05-25 09:45:00,10.28,10.41,10.28,10.37,138000.0,8.7919,8.9031,8.7919,8.8689,138000.0
2010-05-25 09:50:00,10.37,10.43,10.36,10.39,146700.0,8.8689,8.9202,8.8603,8.886,146700.0
2010-05-25 09:55:00,10.39,10.41,10.36,10.38,130000.0,8.886,8.9031,8.8603,8.8775,130000.0
2010-05-25 10:00:00,10.38,10.49,10.38,10.49,176800.0,8.8775,8.9715,8.8775,8.9715,176800.0
2010-05-25 10:05:00,10.49,10.5,10.38,10.38,169900.0,8.9715,8.9801,8.8775,8.8775,169900.0
2010-05-25 10:10:00,10.39,10.41,10.35,10.41,66400.0,8.886,8.9031,8.8518,8.9031,66400.0
2010-05-25 10:15:00,10.41,10.47,10.41,10.44,72300.0,8.9031,8.9544,8.9031,8.9288,72300.0
2010-05-25 10:20:00,10.45,10.47,10.4,10.44,75300.0,8.9373,8.9544,8.8946,8.9288,75300.0
2010-05-25 10:25:00,10.44,10.45,10.39,10.39,69700.0,8.9288,8.9373,8.886,8.886,69700.0
2010-05-25 10:30:00,10.38,10.4,10.35,10.36,45800.0,8.8775,8.8946,8.8518,8.8603,45800.0
2010-05-25 10:35:00,10.37,10.41,10.36,10.4,70400.0,8.8689,8.9031,8.8603,8.8946,70400.0
2010-05-25 10:40:00,10.37,10.4,10.36,10.37,54600.0,8.8689,8.8946,8.8603,8.8689,54600.0
2010-05-25 10:45:00,10.36,10.38,10.34,10.35,74900.0,8.8603,8.8775,8.8432,8.8518,74900.0
2010-05-25 10:50:00,10.36,10.37,10.33,10.34,103100.0,8.8603,8.8689,8.8347,8.8432,103100.0
2010-05-25 10:55:00,10.34,10.38,10.34,10.35,54700.0,8.8432,8.8775,8.8432,8.8518,54700.0
2010-05-25 11:00:00,10.35,10.37,10.33,10.36,58000.0,8.8518,8.8689,8.8347,8.8603,58000.0
2010-05-25 11:05:00,10.35,10.44,10.35,10.4,57800.0,8.8518,8.9288,8.8518,8.8946,57800.0
2010-05-25 11:10:00,10.4,10.4,10.38,10.4,46300.0,8.8946,8.8946,8.8775,8.8946,46300.0
2010-05-25 11:15:00,10.4,10.44,10.39,10.43,229000.0,8.8946,8.9288,8.886,8.9202,229000.0
2010-05-25 11:20:00,10.43,10.52,10.43,10.52,364400.0,8.9202,8.9972,8.9202,8.9972,364400.0
2010-05-25 11:25:00,10.53,10.56,10.52,10.55,128000.0,9.0057,9.0314,8.9972,9.0228,128000.0
2010-05-25 11:30:00,10.55,10.57,10.53,10.55,84100.0,9.0228,9.0399,9.0057,9.0228,84100.0
2010-05-25 11:35:00,10.55,10.56,10.53,10.55,80300.0,9.0228,9.0314,9.0057,9.0228,80300.0
2010-05-25 11:40:00,10.56,10.58,10.54,10.56,119600.0,9.0314,9.0485,9.0143,9.0314,119600.0
2010-05-25 11:45:00,10.55,10.58,10.55,10.57,85500.0,9.0228,9.0485,9.0228,9.0399,85500.0
2010-05-25 11:50:00,10.58,10.6,10.56,10.6,152700.0,9.0485,9.0656,9.0314,9.0656,152700.0
2010-05-25 11:55:00,10.6,10.63,10.6,10.61,64100.0,9.0656,9.0913,9.0656,9.0742,64100.0
2010-05-25 12:00:00,10.61,10.65,10.61,10.65,113500.0,9.0742,9.1084,9.0742,9.1084,113500.0
2010-05-25 12:05:00,10.64,10.64,10.6,10.6,37300.0,9.0998,9.0998,9.0656,9.0656,37300.0
2010-05-25 12:10:00,10.6,10.65,10.6,10.65,66100.0,9.0656,9.1084,9.0656,9.1084,66100.0
2010-05-25 12:15:00,10.64,10.65,10.63,10.64,114200.0,9.0998,9.1084,9.0913,9.0998,114200.0
2010-05-25 12:20:00,10.64,10.65,10.63,10.65,147600.0,9.0998,9.1084,9.0913,9.1084,147600.0
2010-05-25 12:25:00,10.64,10.68,10.62,10.63,80900.0,9.0998,9.134,9.0827,9.0913,80900.0
2010-05-25 12:30:00,10.62,10.66,10.62,10.63,147700.0,9.0827,9.1169,9.0827,9.0913,147700.0
2010-05-25 12:35:00,10.63,10.66,10.62,10.63,106100.0,9.0913,9.1169,9.0827,9.0913,106100.0
2010-05-25 12:40:00,10.64,10.64,10.57,10.57,25000.0,9.0998,9.0998,9.0399,9.0399,25000.0
2010-05-25 12:45:00,10.57,10.62,10.57,10.61,74900.0,9.0399,9.0827,9.0399,9.0742,74900.0
2010-05-25 12:50:00,10.61,10.61,10.58,10.59,36500.0,9.0742,9.0742,9.0485,9.0571,36500.0
2010-05-25 12:55:00,10.6,10.67,10.59,10.66,144900.0,9.0656,9.1255,9.0571,9.1169,144900.0
2010-05-25 13:00:00,10.66,10.67,10.63,10.65,108200.0,9.1169,9.1255,9.0913,9.1084,108200.0
2010-05-25 13:05:00,10.66,10.66,10.62,10.64,185100.0,9.1169,9.1169,9.0827,9.0998,185100.0
2010-05-25 13:10:00,10.64,10.66,10.62,10.63,210200.0,9.0998,9.1169,9.0827,9.0913,210200.0
2010-05-25 13:15:00,10.64,10.64,10.61,10.64,142200.0,9.0998,9.0998,9.0742,9.0998,142200.0
2010-05-25 13:20:00,10.64,10.66,10.61,10.65,248200.0,9.0998,9.1169,9.0742,9.1084,248200.0
2010-05-25 13:25:00,10.65,10.65,10.62,10.63,166600.0,9.1084,9.1084,9.0827,9.0913,166600.0
2010-05-25 13:30:00,10.63,10.64,10.6,10.61,108900.0,9.0913,9.0998,9.0656,9.0742,108900.0
2010-05-25 13:35:00,10.61,10.63,10.6,10.6,85000.0,9.0742,9.0913,9.0656,9.0656,85000.0
2010-05-25 13:40:00,10.6,10.6,10.56,10.56,75400.0,9.0656,9.0656,9.0314,9.0314,75400.0
2010-05-25 13:45:00,10.56,10.58,10.55,10.57,86300.0,9.0314,9.0485,9.0228,9.0399,86300.0
2010-05-25 13:50:00,10.56,10.6,10.55,10.57,44400.0,9.0314,9.0656,9.0228,9.0399,44400.0
2010-05-25 13:55:00,10.57,10.58,10.53,10.56,62800.0,9.0399,9.0485,9.0057,9.0314,62800.0
2010-05-25 14:00:00,10.56,10.58,10.53,10.57,65500.0,9.0314,9.0485,9.0057,9.0399,65500.0
2010-05-25 14:05:00,10.57,10.62,10.56,10.59,64600.0,9.0399,9.0827,9.0314,9.0571,64600.0
2010-05-25 14:10:00,10.59,10.65,10.59,10.64,59400.0,9.0571,9.1084,9.0571,9.0998,59400.0
2010-05-25 14:15:00,10.63,10.64,10.61,10.64,61500.0,9.0913,9.0998,9.0742,9.0998,61500.0
2010-05-25 14:20:00,10.65,10.66,10.62,10.64,62800.0,9.1084,9.1169,9.0827,9.0998,62800.0
2010-05-25 14:25:00,10.64,10.67,10.64,10.65,68100.0,9.0998,9.1255,9.0998,9.1084,68100.0
2010-05-25 14:30:00,10.65,10.67,10.6,10.6,189600.0,9.1084,9.1255,9.0656,9.0656,189600.0
2010-05-25 14:35:00,10.61,10.65,10.6,10.62,66600.0,9.0742,9.1084,9.0656,9.0827,66600.0
2010-05-25 14:40:00,10.61,10.68,10.61,10.67,71600.0,9.0742,9.134,9.0742,9.1255,71600.0
2010-05-25 14:45:00,10.68,10.76,10.67,10.75,104600.0,9.134,9.2024,9.1255,9.1939,104600.0
2010-05-25 14:50:00,10.76,10.76,10.71,10.75,208500.0,9.2024,9.2024,9.1597,9.1939,208500.0
2010-05-25 14:55:00,10.75,10.76,10.68,10.69,320200.0,9.1939,9.2024,9.134,9.1426,320200.0
2010-05-25 15:00:00,10.69,10.75,10.69,10.73,149500.0,9.1426,9.1939,9.1426,9.1768,149500.0
2010-05-25 15:05:00,10.72,10.81,10.72,10.78,228800.0,9.1682,9.2452,9.1682,9.2196,228800.0
2010-05-25 15:10:00,10.78,10.8,10.73,10.73,126800.0,9.2196,9.2367,9.1768,9.1768,126800.0
2010-05-25 15:15:00,10.73,10.76,10.72,10.73,121400.0,9.1768,9.2024,9.1682,9.1768,121400.0
2010-05-25 15:20:00,10.74,10.83,10.73,10.83,175100.0,9.1853,9.2623,9.1768,9.2623,175100.0
2010-05-25 15:25:00,10.83,10.84,10.82,10.83,107200.0,9.2623,9.2709,9.2538,9.2623,107200.0
2010-05-25 15:30:00,10.84,10.87,10.81,10.86,211500.0,9.2709,9.2965,9.2452,9.288,211500.0
2010-05-25 15:35:00,10.85,10.9,10.83,10.85,227400.0,9.2794,9.3222,9.2623,9.2794,227400.0
2010-05-25 15:40:00,10.85,10.88,10.84,10.86,116700.0,9.2794,9.3051,9.2709,9.288,116700.0
2010-05-25 15:45:00,10.85,10.86,10.82,10.85,298800.0,9.2794,9.288,9.2538,9.2794,298800.0
2010-05-25 15:50:00,10.85,10.85,10.82,10.84,315700.0,9.2794,9.2794,9.2538,9.2709,315700.0
2010-05-25 15:55:00,10.84,10.88,10.84,10.86,336400.0,9.2709,9.3051,9.2709,9.288,336400.0
2010-05-26 09:30:00,10.99,11.08,10.96,11.06,113200.0,9.3992,9.4761,9.3735,9.459,113200.0
2010-05-26 09:35:00,11.06,11.11,11.05,11.11,111900.0,9.459,9.5018,9.4505,9.5018,111900.0
2010-05-26 09:40:00,11.11,11.16,11.09,11.1,135900.0,9.5018,9.5445,9.4847,9.4932,135900.0
2010-05-26 09:45:00,11.1,11.1,11.03,11.06,78700.0,9.4932,9.4932,9.4334,9.459,78700.0
2010-05-26 09:50:00,11.07,11.07,11.01,11.02,127700.0,9.4676,9.4676,9.4163,9.4248,127700.0
2010-05-26 09:55:00,11.02,11.07,11.02,11.04,105700.0,9.4248,9.4676,9.4248,9.4419,105700.0
2010-05-26 10:00:00,11.04,11.21,11.03,11.14,813100.0,9.4419,9.5873,9.4334,9.5274,813100.0
2010-05-26 10:05:00,11.15,11.26,11.12,11.26,385600.0,9.536,9.6301,9.5103,9.6301,385600.0
2010-05-26 10:10:00,11.26,11.29,11.23,11.24,134400.0,9.6301,9.6557,9.6044,9.613,134400.0
2010-05-26 10:15:00,11.24,11.26,11.2,11.21,164900.0,9.613,9.6301,9.5788,9.5873,164900.0
2010-05-26 10:20:00,11.21,11.21,11.14,11.15,202500.0,9.5873,9.5873,9.5274,9.536,202500.0
2010-05-26 10:25:00,11.16,11.17,11.13,11.16,70300.0,9.5445,9.5531,9.5189,9.5445,70300.0
2010-05-26 10:30:00,11.16,11.2,11.15,11.19,67900.0,9.5445,9.5788,9.536,9.5702,67900.0
2010-05-26 10:35:00,11.19,11.2,11.16,11.16,113800.0,9.5702,9.5788,9.5445,9.5445,113800.0
2010-05-26 10:40:00,11.16,11.18,11.13,11.14,82500.0,9.5445,9.5616,9.5189,9.5274,82500.0
2010-05-26 10:45:00,11.14,11.15,11.08,11.09,52400.0,9.5274,9.536,9.4761,9.4847,52400.0
2010-05-26 10:50:00,11.09,11.09,10.98,11.01,111500.0,9.4847,9.4847,9.3906,9.4163,111500.0
2010-05-26 10:55:00,11.01,11.01,10.94,10.97,60300.0,9.4163,9.4163,9.3564,9.382,60300.0
2010-05-26 11:00:00,10.98,11.02,10.98,10.99,57300.0,9.3906,9.4248,9.3906,9.3992,57300.0
2010-05-26 11:05:00,10.99,11.0,10.97,11.0,51600.0,9.3992,9.4077,9.382,9.4077,51600.0
2010-05-26 11:10:00,10.99,11.05,10.97,11.04,91200.0,9.3992,9.4505,9.382,9.4419,91200.0
2010-05-26 11:15:00,11.04,11.07,11.03,11.07,80700.0,9.4419,9.4676,9.4334,9.4676,80700.0
2010-05-26 11:20:00,11.06,11.07,11.05,11.05,73000.0,9.459,9.4676,9.4505,9.4505,73000.0
2010-05-26 11:25:00,11.05,11.07,11.03,11.03,79600.0,9.4505,9.4676,9.4334,9.4334,79600.0
2010-05-26 11:30:00,11.03,11.09,11.02,11.08,120800.0,9.4334,9.4847,9.4248,9.4761,120800.0
2010-05-26 11:35:00,11.08,11.13,11.08,11.13,56500.0,9.4761,9.5189,9.4761,9.5189,56500.0
2010-05-26 11:40:00,11.13,11.14,11.1,11.1,65400.0,9.5189,9.5274,9.4932,9.4932,65400.0
2010-05-26 11:45:00,11.1,11.13,11.05,11.06,177900.0,9.4932,9.5189,9.4505,9.459,177900.0
2010-05-26 11:50:00,11.06,11.1,11.05,11.09,141700.0,9.459,9.4932,9.4505,9.4847,141700.0
2010-05-26 11:55:00,11.08,11.13,11.08,11.12,61900.0,9.4761,9.5189,9.4761,9.5103,61900.0
2010-05-26 12:00:00,11.13,11.16,11.12,11.15,354700.0,9.5189,9.5445,9.5103,9.536,354700.0
2010-05-26 12:05:00,11.16,11.19,11.15,11.18,81100.0,9.5445,9.5702,9.536,9.5616,81100.0
2010-05-26 12:10:00,11.19,11.19,11.17,11.18,31700.0,9.5702,9.5702,9.5531,9.5616,31700.0
2010-05-26 12:15:00,11.18,11.19,11.17,11.17,80200.0,9.5616,9.5702,9.5531,9.5531,80200.0
2010-05-26 12:20:00,11.18,11.18,11.15,11.16,86700.0,9.5616,9.5616,9.536,9.5445,86700.0
2010-05-26 12:25:00,11.16,11.16,11.11,11.12,91300.0,9.5445,9.5445,9.5018,9.5103,91300.0
2010-05-26 12:30:00,11.13,11.15,11.12,11.15,65000.0,9.5189,9.536,9.5103,9.536,65000.0
2010-05-26 12:35:00,11.15,11.16,11.14,11.16,30200.0,9.536,9.5445,9.5274,9.5445,30200.0
2010-05-26 12:40:00,11.16,11.16,11.1,11.13,236200.0,9.5445,9.5445,9.4932,9.5189,236200.0
2010-05-26 12:45:00,11.13,11.16,11.13,11.13,88100.0,9.5189,9.5445,9.5189,9.5189,88100.0
2010-05-26 12:50:00,11.12,11.17,11.11,11.16,59300.0,9.5103,9.5531,9.5018,9.5445,59300.0
2010-05-26 12:55:00,11.16,11.17,11.15,11.16,27000.0,9.5445,9.5531,9.536,9.5445,27000.0
2010-05-26 13:00:00,11.17,11.19,11.16,11.18,26100.0,9.5531,9.5702,9.5445,9.5616,26100.0
2010-05-26 13:05:00,11.17,11.2,11.17,11.2,26600.0,9.5531,9.5788,9.5531,9.5788,26600.0
2010-05-26 13:10:00,11.19,11.2,11.18,11.2,137700.0,9.5702,9.5788,9.5616,9.5788,137700.0
2010-05-26 13:15:00,11.19,11.2,11.18,11.19,48400.0,9.5702,9.5788,9.5616,9.5702,48400.0
2010-05-26 13:20:00,11.19,11.21,11.19,11.21,57900.0,9.5702,9.5873,9.5702,9.5873,57900.0
2010-05-26 13:25:00,11.21,11.21,11.19,11.21,50300.0,9.5873,9.5873,9.5702,9.5873,50300.0
2010-05-26 13:30:00,11.21,11.21,11.2,11.21,38000.0,9.5873,9.5873,9.5788,9.5873,38000.0
2010-05-26 13:35:00,11.21,11.29,11.2,11.28,185400.0,9.5873,9.6557,9.5788,9.6472,185400.0
2010-05-26 13:40:00,11.28,11.29,11.27,11.28,64100.0,9.6472,9.6557,9.6386,9.6472,64100.0
2010-05-26 13:45:00,11.29,11.29,11.26,11.27,40100.0,9.6557,9.6557,9.6301,9.6386,40100.0
2010-05-26 13:50:00,11.26,11.27,11.25,11.26,45100.0,9.6301,9.6386,9.6215,9.6301,45100.0
2010-05-26 13:55:00,11.25,11.27,11.24,11.26,113000.0,9.6215,9.6386,9.613,9.6301,113000.0
2010-05-26 14:00:00,11.26,11.28,11.24,11.25,97900.0,9.6301,9.6472,9.613,9.6215,97900.0
2010-05-26 14:05:00,11.25,11.27,11.24,11.25,33500.0,9.6215,9.6386,9.613,9.6215,33500.0
2010-05-26 14:10:00,11.25,11.25,11.18,11.18,62500.0,9.6215,9.6215,9.5616,9.5616,62500.0
2010-05-26 14:15:00,11.18,11.19,11.17,11.19,67200.0,9.5616,9.5702,9.5531,9.5702,67200.0
2010-05-26 14:20:00,11.19,11.19,11.12,11.16,136800.0,9.5702,9.5702,9.5103,9.5445,136800.0
2010-05-26 14:25:00,11.15,11.15,11.12,11.13,100900.0,9.536,9.536,9.5103,9.5189,100900.0
2010-05-26 14:30:00,11.14,11.15,11.06,11.11,128300.0,9.5274,9.536,9.459,9.5018,128300.0
2010-05-26 14:35:00,11.11,11.11,11.04,11.1,130300.0,9.5018,9.5018,9.4419,9.4932,130300.0
2010-05-26 14:40:00,11.1,11.1,11.06,11.06,98100.0,9.4932,9.4932,9.459,9.459,98100.0
2010-05-26 14:45:00,11.06,11.07,11.01,11.02,63600.0,9.459,9.4676,9.4163,9.4248,63600.0
2010-05-26 14:50:00,11.01,11.02,10.96,10.97,111400.0,9.4163,9.4248,9.3735,9.382,111400.0
2010-05-26 14:55:00,10.98,11.02,10.97,11.01,86100.0,9.3906,9.4248,9.382,9.4163,86100.0
2010-05-26 15:00:00,11.01,11.04,10.99,10.99,126000.0,9.4163,9.4419,9.3992,9.3992,126000.0
2010-05-26 15:05:00,10.99,11.01,10.97,10.97,151700.0,9.3992,9.4163,9.382,9.382,151700.0
2010-05-26 15:10:00,10.98,11.01,10.97,11.0,82600.0,9.3906,9.4163,9.382,9.4077,82600.0
2010-05-26 15:15:00,11.01,11.01,10.93,10.93,142900.0,9.4163,9.4163,9.3478,9.3478,142900.0
2010-05-26 15:20:00,10.93,10.95,10.87,10.88,167000.0,9.3478,9.3649,9.2965,9.3051,167000.0
2010-05-26 15:25:00,10.87,10.88,10.75,10.8,320700.0,9.2965,9.3051,9.1939,9.2367,320700.0
2010-05-26 15:30:00,10.8,10.88,10.79,10.84,258300.0,9.2367,9.3051,9.2281,9.2709,258300.0
2010-05-26 15:35:00,10.85,10.87,10.82,10.87,175800.0,9.2794,9.2965,9.2538,9.2965,175800.0
2010-05-26 15:40:00,10.86,10.93,10.86,10.9,132300.0,9.288,9.3478,9.288,9.3222,132300.0
2010-05-26 15:45:00,10.9,10.9,10.81,10.84,224800.0,9.3222,9.3222,9.2452,9.2709,224800.0
2010-05-26 15:50:00,10.83,10.86,10.81,10.81,335700.0,9.2623,9.288,9.2452,9.2452,335700.0
2010-05-26 15:55:00,10.81,10.83,10.77,10.8,582600.0,9.2452,9.2623,9.211,9.2367,582600.0
2010-05-27 09:30:00,11.17,11.17,11.02,11.05,141900.0,9.5531,9.5531,9.4248,9.4505,141900.0
2010-05-27 09:35:00,11.05,11.06,10.95,11.02,178000.0,9.4505,9.459,9.3649,9.4248,178000.0
2010-05-27 09:40:00,11.02,11.07,11.01,11.05,80300.0,9.4248,9.4676,9.4163,9.4505,80300.0
2010-05-27 09:45:00,11.05,11.07,11.02,11.04,130400.0,9.4505,9.4676,9.4248,9.4419,130400.0
2010-05-27 09:50:00,11.04,11.05,10.99,11.04,300100.0,9.4419,9.4505,9.3992,9.4419,300100.0
2010-05-27 09:55:00,11.03,11.06,11.02,11.04,125300.0,9.4334,9.459,9.4248,9.4419,125300.0
2010-05-27 10:00:00,11.05,11.05,10.98,10.98,148200.0,9.4505,9.4505,9.3906,9.3906,148200.0
2010-05-27 10:05:00,10.98,11.01,10.97,10.97,308500.0,9.3906,9.4163,9.382,9.382,308500.0
2010-05-27 10:10:00,10.97,11.03,10.96,11.02,137700.0,9.382,9.4334,9.3735,9.4248,137700.0
2010-05-27 10:15:00,11.02,11.05,10.99,11.04,128200.0,9.4248,9.4505,9.3992,9.4419,128200.0
2010-05-27 10:20:00,11.04,11.09,11.02,11.09,67500.0,9.4419,9.4847,9.4248,9.4847,67500.0
2010-05-27 10:25:00,11.09,11.12,11.09,11.12,97700.0,9.4847,9.5103,9.4847,9.5103,97700.0
2010-05-27 10:30:00,11.12,11.14,11.1,11.11,114600.0,9.5103,9.5274,9.4932,9.5018,114600.0
2010-05-27 10:35:00,11.12,11.13,11.04,11.04,113900.0,9.5103,9.5189,9.4419,9.4419,113900.0
2010-05-27 10:40:00,11.05,11.07,11.04,11.07,41900.0,9.4505,9.4676,9.4419,9.4676,41900.0
2010-05-27 10:45:00,11.07,11.08,11.04,11.06,53100.0,9.4676,9.4761,9.4419,9.459,53100.0
2010-05-27 10:50:00,11.06,11.11,11.05,11.11,57200.0,9.459,9.5018,9.4505,9.5018,57200.0
2010-05-27 10:55:00,11.11,11.12,11.1,11.11,38700.0,9.5018,9.5103,9.4932,9.5018,38700.0
2010-05-27 11:00:00,11.11,11.12,11.1,11.11,55900.0,9.5018,9.5103,9.4932,9.5018,55900.0
2010-05-27 11:05:00,11.1,11.12,11.09,11.09,42300.0,9.4932,9.5103,9.4847,9.4847,42300.0
2010-05-27 11:10:00,11.1,11.1,11.06,11.06,46000.0,9.4932,9.4932,9.459,9.459,46000.0
2010-05-27 11:15:00,11.06,11.09,11.03,11.03,61600.0,9.459,9.4847,9.4334,9.4334,61600.0
2010-05-27 11:20:00,11.04,11.05,11.02,11.03,61500.0,9.4419,9.4505,9.4248,9.4334,61500.0
2010-05-27 11:25:00,11.02,11.05,11.02,11.04,47400.0,9.4248,9.4505,9.4248,9.4419,47400.0
2010-05-27 11:30:00,11.04,11.05,10.98,10.99,91800.0,9.4419,9.4505,9.3906,9.3992,91800.0
2010-05-27 11:35:00,10.98,11.0,10.96,10.96,60400.0,9.3906,9.4077,9.3735,9.3735,60400.0
2010-05-27 11:40:00,10.96,10.97,10.94,10.95,75500.0,9.3735,9.382,9.3564,9.3649,75500.0
2010-05-27 11:45:00,10.95,10.97,10.94,10.97,18600.0,9.3649,9.382,9.3564,9.382,18600.0
2010-05-27 11:50:00,10.96,11.03,10.96,11.02,37000.0,9.3735,9.4334,9.3735,9.4248,37000.0
2010-05-27 11:55:00,11.03,11.05,11.01,11.05,58700.0,9.4334,9.4505,9.4163,9.4505,58700.0
2010-05-27 12:00:00,11.05,11.06,11.02,11.06,101400.0,9.4505,9.459,9.4248,9.459,101400.0
2010-05-27 12:05:00,11.06,11.07,11.05,11.07,23800.0,9.459,9.4676,9.4505,9.4676,23800.0
2010-05-27 12:10:00,11.07,11.08,11.04,11.08,67900.0,9.4676,9.4761,9.4419,9.4761,67900.0
2010-05-27 12:15:00,11.07,11.09,11.07,11.08,33100.0,9.4676,9.4847,9.4676,9.4761,33100.0
2010-05-27 12:20:00,11.08,11.08,11.04,11.04,78900.0,9.4761,9.4761,9.4419,9.4419,78900.0
2010-05-27 12:25:00,11.04,11.08,11.04,11.06,34600.0,9.4419,9.4761,9.4419,9.459,34600.0
2010-05-27 12:30:00,11.06,11.07,11.06,11.07,13800.0,9.459,9.4676,9.459,9.4676,13800.0
2010-05-27 12:35:00,11.07,11.09,11.06,11.09,29800.0,9.4676,9.4847,9.459,9.4847,29800.0
2010-05-27 12:40:00,11.09,11.09,11.08,11.09,17900.0,9.4847,9.4847,9.4761,9.4847,17900.0
2010-05-27 12:45:00,11.09,11.1,11.09,11.1,15100.0,9.4847,9.4932,9.4847,9.4932,15100.0
2010-05-27 12:50:00,11.1,11.1,11.07,11.07,57700.0,9.4932,9.4932,9.4676,9.4676,57700.0
2010-05-27 12:55:00,11.07,11.1,11.07,11.1,18600.0,9.4676,9.4932,9.4676,9.4932,18600.0
2010-05-27 13:00:00,11.09,11.1,11.06,11.08,52900.0,9.4847,9.4932,9.459,9.4761,52900.0
2010-05-27 13:05:00,11.08,11.08,11.04,11.07,45300.0,9.4761,9.4761,9.4419,9.4676,45300.0
2010-05-27 13:10:00,11.06,11.08,11.06,11.08,29800.0,9.459,9.4761,9.459,9.4761,29800.0
2010-05-27 13:15:00,11.09,11.12,11.09,11.11,21800.0,9.4847,9.5103,9.4847,9.5018,21800.0
2010-05-27 13:20:00,11.11,11.14,11.11,11.12,35800.0,9.5018,9.5274,9.5018,9.5103,35800.0
2010-05-27 13:25:00,11.12,11.13,11.11,11.11,22200.0,9.5103,9.5189,9.5018,9.5018,22200.0
2010-05-27 13:30:00,11.11,11.11,11.09,11.11,41100.0,9.5018,9.5018,9.4847,9.5018,41100.0
2010-05-27 13:35:00,11.1,11.14,11.1,11.14,66500.0,9.4932,9.5274,9.4932,9.5274,66500.0
2010-05-27 13:40:00,11.14,11.14,11.11,11.11,48200.0,9.5274,9.5274,9.5018,9.5018,48200.0
2010-05-27 13:45:00,11.12,11.12,11.09,11.09,73500.0,9.5103,9.5103,9.4847,9.4847,73500.0
2010-05-27 13:50:00,11.09,11.1,11.08,11.09,34200.0,9.4847,9.4932,9.4761,9.4847,34200.0
2010-05-27 13:55:00,11.09,11.12,11.08,11.1,42800.0,9.4847,9.5103,9.4761,9.4932,42800.0
2010-05-27 14:00:00,11.1,11.11,11.09,11.1,34700.0,9.4932,9.5018,9.4847,9.4932,34700.0
2010-05-27 14:05:00,11.1,11.14,11.1,11.14,50900.0,9.4932,9.5274,9.4932,9.5274,50900.0
2010-05-27 14:10:00,11.14,11.18,11.14,11.17,115800.0,9.5274,9.5616,9.5274,9.5531,115800.0
2010-05-27 14:15:00,11.16,11.19,11.15,11.17,101900.0,9.5445,9.5702,9.536,9.5531,101900.0
2010-05-27 14:20:00,11.18,11.19,11.17,11.18,33400.0,9.5616,9.5702,9.5531,9.5616,33400.0
2010-05-27 14:25:00,11.18,11.2,11.18,11.19,64700.0,9.5616,9.5788,9.5616,9.5702,64700.0
2010-05-27 14:30:00,11.19,11.19,11.16,11.17,48800.0,9.5702,9.5702,9.5445,9.5531,48800.0
2010-05-27 14:35:00,11.16,11.17,11.15,11.15,30100.0,9.5445,9.5531,9.536,9.536,30100.0
2010-05-27 14:40:00,11.16,11.16,11.14,11.14,44200.0,9.5445,9.5445,9.5274,9.5274,44200.0
2010-05-27 14:45:00,11.15,11.15,11.13,11.14,25800.0,9.536,9.536,9.5189,9.5274,25800.0
2010-05-27 14:50:00,11.15,11.15,11.1,11.1,61400.0,9.536,9.536,9.4932,9.4932,61400.0
2010-05-27 14:55:00,11.11,11.14,11.11,11.14,30600.0,9.5018,9.5274,9.5018,9.5274,30600.0
2010-05-27 15:00:00,11.13,11.15,11.13,11.15,41200.0,9.5189,9.536,9.5189,9.536,41200.0
2010-05-27 15:05:00,11.15,11.16,11.14,11.14,23200.0,9.536,9.5445,9.5274,9.5274,23200.0
2010-05-27 15:10:00,11.14,11.18,11.13,11.16,108500.0,9.5274,9.5616,9.5189,9.5445,108500.0
2010-05-27 15:15:00,11.16,11.17,11.15,11.15,42900.0,9.5445,9.5531,9.536,9.536,42900.0
2010-05-27 15:20:00,11.15,11.15,11.12,11.12,60500.0,9.536,9.536,9.5103,9.5103,60500.0
2010-05-27 15:25:00,11.12,11.13,11.09,11.09,123600.0,9.5103,9.5189,9.4847,9.4847,123600.0
2010-05-27 15:30:00,11.09,11.11,11.09,11.11,171600.0,9.4847,9.5018,9.4847,9.5018,171600.0
2010-05-27 15:35:00,11.1,11.12,11.09,11.09,108900.0,9.4932,9.5103,9.4847,9.4847,108900.0
2010-05-27 15:40:00,11.09,11.11,11.08,11.11,213200.0,9.4847,9.5018,9.4761,9.5018,213200.0
2010-05-27 15:45:00,11.11,11.14,11.1,11.14,197900.0,9.5018,9.5274,9.4932,9.5274,197900.0
2010-05-27 15:50:00,11.14,11.16,11.13,11.15,306100.0,9.5274,9.5445,9.5189,9.536,306100.0
2010-05-27 15:55:00,11.15,11.17,11.14,11.16,457600.0,9.536,9.5531,9.5274,9.5445,457600.0
2010-05-28 09:30:00,11.17,11.24,11.15,11.16,72100.0,9.5531,9.613,9.536,9.5445,72100.0
2010-05-28 09:35:00,11.15,11.16,11.04,11.08,102100.0,9.536,9.5445,9.4419,9.4761,102100.0
2010-05-28 09:40:00,11.08,11.11,11.0,11.03,80200.0,9.4761,9.5018,9.4077,9.4334,80200.0
2010-05-28 09:45:00,11.02,11.09,11.01,11.09,65900.0,9.4248,9.4847,9.4163,9.4847,65900.0
2010-05-28 09:50:00,11.1,11.1,11.05,11.06,54600.0,9.4932,9.4932,9.4505,9.459,54600.0
2010-05-28 09:55:00,11.06,11.11,11.04,11.1,73700.0,9.459,9.5018,9.4419,9.4932,73700.0
2010-05-28 10:00:00,11.11,11.15,11.11,11.12,56500.0,9.5018,9.536,9.5018,9.5103,56500.0
2010-05-28 10:05:00,11.12,11.19,11.11,11.17,68700.0,9.5103,9.5702,9.5018,9.5531,68700.0
2010-05-28 10:10:00,11.17,11.19,11.14,11.15,112000.0,9.5531,9.5702,9.5274,9.536,112000.0
2010-05-28 10:15:00,11.15,11.21,11.15,11.21,62400.0,9.536,9.5873,9.536,9.5873,62400.0
2010-05-28 10:20:00,11.21,11.23,11.15,11.15,90200.0,9.5873,9.6044,9.536,9.536,90200.0
2010-05-28 10:25:00,11.15,11.16,11.14,11.15,37800.0,9.536,9.5445,9.5274,9.536,37800.0
2010-05-28 10:30:00,11.15,11.18,11.15,11.17,62900.0,9.536,9.5616,9.536,9.5531,62900.0
2010-05-28 10:35:00,11.17,11.19,11.11,11.11,104100.0,9.5531,9.5702,9.5018,9.5018,104100.0
2010-05-28 10:40:00,11.11,11.12,11.06,11.06,45200.0,9.5018,9.5103,9.459,9.459,45200.0
2010-05-28 10:45:00,11.06,11.08,11.0,11.0,150900.0,9.459,9.4761,9.4077,9.4077,150900.0
2010-05-28 10:50:00,11.01,11.05,11.0,11.04,80200.0,9.4163,9.4505,9.4077,9.4419,80200.0
2010-05-28 10:55:00,11.03,11.05,11.03,11.04,26600.0,9.4334,9.4505,9.4334,9.4419,26600.0
2010-05-28 11:00:00,11.04,11.06,11.03,11.05,32300.0,9.4419,9.459,9.4334,9.4505,32300.0
2010-05-28 11:05:00,11.05,11.06,11.01,11.02,58400.0,9.4505,9.459,9.4163,9.4248,58400.0
2010-05-28 11:10:00,11.02,11.04,10.98,10.99,56800.0,9.4248,9.4419,9.3906,9.3992,56800.0
2010-05-28 11:15:00,10.98,11.02,10.95,11.0,205600.0,9.3906,9.4248,9.3649,9.4077,205600.0
2010-05-28 11:20:00,11.01,11.02,11.0,11.0,58300.0,9.4163,9.4248,9.4077,9.4077,58300.0
2010-05-28 11:25:00,11.01,11.05,11.0,11.04,67900.0,9.4163,9.4505,9.4077,9.4419,67900.0
2010-05-28 11:30:00,11.05,11.05,11.03,11.05,39800.0,9.4505,9.4505,9.4334,9.4505,39800.0
2010-05-28 11:35:00,11.05,11.07,11.04,11.07,46000.0,9.4505,9.4676,9.4419,9.4676,46000.0
2010-05-28 11:40:00,11.07,11.16,11.06,11.13,154700.0,9.4676,9.5445,9.459,9.5189,154700.0
2010-05-28 11:45:00,11.13,11.16,11.12,11.16,110500.0,9.5189,9.5445,9.5103,9.5445,110500.0
2010-05-28 11:50:00,11.15,11.17,11.15,11.16,95700.0,9.536,9.5531,9.536,9.5445,95700.0
2010-05-28 11:55:00,11.16,11.16,11.14,11.16,82000.0,9.5445,9.5445,9.5274,9.5445,82000.0
2010-05-28 12:00:00,11.15,11.19,11.15,11.16,110400.0,9.536,9.5702,9.536,9.5445,110400.0
2010-05-28 12:05:00,11.15,11.16,11.15,11.16,29000.0,9.536,9.5445,9.536,9.5445,29000.0
2010-05-28 12:10:00,11.16,11.19,11.15,11.18,75500.0,9.5445,9.5702,9.536,9.5616,75500.0
2010-05-28 12:15:00,11.18,11.21,11.17,11.2,100300.0,9.5616,9.5873,9.5531,9.5788,100300.0
2010-05-28 12:20:00,11.2,11.26,11.2,11.26,118000.0,9.5788,9.6301,9.5788,9.6301,118000.0
2010-05-28 12:25:00,11.25,11.26,11.25,11.26,12500.0,9.6215,9.6301,9.6215,9.6301,12500.0
2010-05-28 12:30:00,11.26,11.26,11.25,11.25,68200.0,9.6301,9.6301,9.6215,9.6215,68200.0
2010-05-28 12:35:00,11.25,11.26,11.16,11.16,519800.0,9.6215,9.6301,9.5445,9.5445,519800.0
2010-05-28 12:40:00,11.16,11.21,11.15,11.17,253800.0,9.5445,9.5873,9.536,9.5531,253800.0
2010-05-28 12:45:00,11.16,11.16,11.1,11.16,113800.0,9.5445,9.5445,9.4932,9.5445,113800.0
2010-05-28 12:50:00,11.15,11.17,11.13,11.16,82800.0,9.536,9.5531,9.5189,9.5445,82800.0
2010-05-28 12:55:00,11.16,11.16,11.12,11.15,47100.0,9.5445,9.5445,9.5103,9.536,47100.0
2010-05-28 13:00:00,11.15,11.19,11.15,11.18,49600.0,9.536,9.5702,9.536,9.5616,49600.0
2010-05-28 13:05:00,11.17,11.18,11.1,11.13,57100.0,9.5531,9.5616,9.4932,9.5189,57100.0
2010-05-28 13:10:00,11.12,11.13,11.1,11.11,184700.0,9.5103,9.5189,9.4932,9.5018,184700.0
2010-05-28 13:15:00,11.11,11.15,11.09,11.15,136600.0,9.5018,9.536,9.4847,9.536,136600.0
2010-05-28 13:20:00,11.15,11.16,11.13,11.13,80700.0,9.536,9.5445,9.5189,9.5189,80700.0
2010-05-28 13:25:00,11.13,11.16,11.13,11.14,61800.0,9.5189,9.5445,9.5189,9.5274,61800.0
2010-05-28 13:30:00,11.14,11.16,11.14,11.14,145300.0,9.5274,9.5445,9.5274,9.5274,145300.0
2010-05-28 13:35:00,11.14,11.15,11.14,11.15,61300.0,9.5274,9.536,9.5274,9.536,61300.0
2010-05-28 13:40:00,11.15,11.16,11.13,11.15,330500.0,9.536,9.5445,9.5189,9.536,330500.0
2010-05-28 13:45:00,11.15,11.16,11.15,11.15,194600.0,9.536,9.5445,9.536,9.536,194600.0
2010-05-28 13:50:00,11.16,11.17,11.15,11.16,65500.0,9.5445,9.5531,9.536,9.5445,65500.0
2010-05-28 13:55:00,11.16,11.17,11.14,11.15,156000.0,9.5445,9.5531,9.5274,9.536,156000.0
2010-05-28 14:00:00,11.15,11.17,11.14,11.15,123200.0,9.536,9.5531,9.5274,9.536,123200.0
2010-05-28 14:05:00,11.15,11.16,11.12,11.15,96900.0,9.536,9.5445,9.5103,9.536,96900.0
2010-05-28 14:10:00,11.15,11.15,11.12,11.14,60200.0,9.536,9.536,9.5103,9.5274,60200.0
2010-05-28 14:15:00,11.14,11.16,11.13,11.16,42800.0,9.5274,9.5445,9.5189,9.5445,42800.0
2010-05-28 14:20:00,11.16,11.17,11.15,11.15,52500.0,9.5445,9.5531,9.536,9.536,52500.0
2010-05-28 14:25:00,11.15,11.18,11.15,11.17,33300.0,9.536,9.5616,9.536,9.5531,33300.0
2010-05-28 14:30:00,11.17,11.18,11.16,11.18,35900.0,9.5531,9.5616,9.5445,9.5616,35900.0
2010-05-28 14:35:00,11.17,11.2,11.17,11.2,112200.0,9.5531,9.5788,9.5531,9.5788,112200.0
2010-05-28 14:40:00,11.19,11.21,11.19,11.2,69100.0,9.5702,9.5873,9.5702,9.5788,69100.0
2010-05-28 14:45:00,11.2,11.26,11.2,11.24,105400.0,9.5788,9.6301,9.5788,9.613,105400.0
2010-05-28 14:50:00,11.24,11.27,11.24,11.25,113800.0,9.613,9.6386,9.613,9.6215,113800.0
2010-05-28 14:55:00,11.25,11.26,11.22,11.23,108300.0,9.6215,9.6301,9.5959,9.6044,108300.0
2010-05-28 15:00:00,11.22,11.23,11.22,11.22,56900.0,9.5959,9.6044,9.5959,9.5959,56900.0
2010-05-28 15:05:00,11.22,11.23,11.19,11.19,108200.0,9.5959,9.6044,9.5702,9.5702,108200.0
2010-05-28 15:10:00,11.19,11.25,11.19,11.23,117100.0,9.5702,9.6215,9.5702,9.6044,117100.0
2010-05-28 15:15:00,11.23,11.27,11.23,11.25,97100.0,9.6044,9.6386,9.6044,9.6215,97100.0
2010-05-28 15:20:00,11.24,11.27,11.24,11.26,88200.0,9.613,9.6386,9.613,9.6301,88200.0
2010-05-28 15:25:00,11.26,11.27,11.25,11.27,70700.0,9.6301,9.6386,9.6215,9.6386,70700.0
2010-05-28 15:30:00,11.27,11.29,11.26,11.27,62200.0,9.6386,9.6557,9.6301,9.6386,62200.0
2010-05-28 15:35:00,11.27,11.28,11.25,11.26,190800.0,9.6386,9.6472,9.6215,9.6301,190800.0
2010-05-28 15:40:00,11.27,11.29,11.24,11.27,113300.0,9.6386,9.6557,9.613,9.6386,113300.0
2010-05-28 15:45:00,11.27,11.27,11.15,11.25,318300.0,9.6386,9.6386,9.536,9.6215,318300.0
2010-05-28 15:50:00,11.24,11.24,11.19,11.21,331200.0,9.613,9.613,9.5702,9.5873,331200.0
2010-05-28 15:55:00,11.21,11.23,11.14,11.15,470400.0,9.5873,9.6044,9.5274,9.536,470400.0
2010-06-01 09:30:00,10.97,11.03,10.93,10.99,145200.0,9.382,9.4334,9.3478,9.3992,145200.0
2010-06-01 09:35:00,10.99,11.06,10.96,11.02,138200.0,9.3992,9.459,9.3735,9.4248,138200.0
2010-06-01 09:40:00,11.03,11.04,10.93,10.95,89800.0,9.4334,9.4419,9.3478,9.3649,89800.0
2010-06-01 09:45:00,10.96,10.96,10.87,10.91,96300.0,9.3735,9.3735,9.2965,9.3307,96300.0
2010-06-01 09:50:00,10.91,11.0,10.9,10.95,53100.0,9.3307,9.4077,9.3222,9.3649,53100.0
2010-06-01 09:55:00,10.97,11.0,10.95,10.96,47100.0,9.382,9.4077,9.3649,9.3735,47100.0
2010-06-01 10:00:00,10.97,11.08,10.97,11.05,192700.0,9.382,9.4761,9.382,9.4505,192700.0
2010-06-01 10:05:00,11.06,11.08,11.02,11.02,118700.0,9.459,9.4761,9.4248,9.4248,118700.0
2010-06-01 10:10:00,11.03,11.03,10.98,11.0,81300.0,9.4334,9.4334,9.3906,9.4077,81300.0
2010-06-01 10:15:00,10.99,11.01,10.97,11.0,43800.0,9.3992,9.4163,9.382,9.4077,43800.0
2010-06-01 10:20:00,11.0,11.01,10.97,11.0,135800.0,9.4077,9.4163,9.382,9.4077,135800.0
2010-06-01 10:25:00,11.0,11.03,10.99,10.99,126300.0,9.4077,9.4334,9.3992,9.3992,126300.0
2010-06-01 10:30:00,11.0,11.02,10.97,10.97,139000.0,9.4077,9.4248,9.382,9.382,139000.0
2010-06-01 10:35:00,10.97,10.99,10.97,10.98,59900.0,9.382,9.3992,9.382,9.3906,59900.0
2010-06-01 10:40:00,10.99,11.0,10.96,10.96,43200.0,9.3992,9.4077,9.3735,9.3735,43200.0
2010-06-01 10:45:00,10.97,10.97,10.9,10.9,71200.0,9.382,9.382,9.3222,9.3222,71200.0
2010-06-01 10:50:00,10.91,10.91,10.89,10.9,46900.0,9.3307,9.3307,9.3136,9.3222,46900.0
2010-06-01 10:55:00,10.89,10.91,10.88,10.89,55100.0,9.3136,9.3307,9.3051,9.3136,55100.0
2010-06-01 11:00:00,10.89,10.93,10.89,10.91,75800.0,9.3136,9.3478,9.3136,9.3307,75800.0
2010-06-01 11:05:00,10.91,10.91,10.86,10.86,79300.0,9.3307,9.3307,9.288,9.288,79300.0
2010-06-01 11:10:00,10.86,10.87,10.84,10.85,79600.0,9.288,9.2965,9.2709,9.2794,79600.0
2010-06-01 11:15:00,10.84,10.89,10.84,10.89,170800.0,9.2709,9.3136,9.2709,9.3136,170800.0
2010-06-01 11:20:00,10.88,10.93,10.88,10.92,449000.0,9.3051,9.3478,9.3051,9.3393,449000.0
2010-06-01 11:25:00,10.92,10.93,10.9,10.9,88600.0,9.3393,9.3478,9.3222,9.3222,88600.0
2010-06-01 11:30:00,10.9,10.91,10.89,10.9,55500.0,9.3222,9.3307,9.3136,9.3222,55500.0
2010-06-01 11:35:00,10.9,10.9,10.87,10.9,59400.0,9.3222,9.3222,9.2965,9.3222,59400.0
2010-06-01 11:40:00,10.9,10.9,10.86,10.88,41800.0,9.3222,9.3222,9.288,9.3051,41800.0
2010-06-01 11:45:00,10.87,10.88,10.85,10.87,103900.0,9.2965,9.3051,9.2794,9.2965,103900.0
2010-06-01 11:50:00,10.87,10.87,10.84,10.87,67800.0,9.2965,9.2965,9.2709,9.2965,67800.0
2010-06-01 11:55:00,10.86,10.88,10.82,10.84,143900.0,9.288,9.3051,9.2538,9.2709,143900.0
2010-06-01 12:00:00,10.84,10.85,10.82,10.85,153700.0,9.2709,9.2794,9.2538,9.2794,153700.0
2010-06-01 12:05:00,10.85,10.85,10.83,10.83,33700.0,9.2794,9.2794,9.2623,9.2623,33700.0
2010-06-01 12:10:00,10.82,10.84,10.81,10.82,107500.0,9.2538,9.2709,9.2452,9.2538,107500.0
2010-06-01 12:15:00,10.81,10.83,10.81,10.81,102800.0,9.2452,9.2623,9.2452,9.2452,102800.0
2010-06-01 12:20:00,10.82,10.82,10.8,10.81,100500.0,9.2538,9.2538,9.2367,9.2452,100500.0
2010-06-01 12:25:00,10.81,10.82,10.81,10.81,38100.0,9.2452,9.2538,9.2452,9.2452,38100.0
2010-06-01 12:30:00,10.81,10.82,10.8,10.82,148900.0,9.2452,9.2538,9.2367,9.2538,148900.0
2010-06-01 12:35:00,10.82,10.83,10.81,10.81,61900.0,9.2538,9.2623,9.2452,9.2452,61900.0
2010-06-01 12:40:00,10.81,10.85,10.81,10.82,86500.0,9.2452,9.2794,9.2452,9.2538,86500.0
2010-06-01 12:45:00,10.82,10.85,10.82,10.84,38200.0,9.2538,9.2794,9.2538,9.2709,38200.0
2010-06-01 12:50:00,10.85,10.85,10.82,10.82,81200.0,9.2794,9.2794,9.2538,9.2538,81200.0
2010-06-01 12:55:00,10.83,10.83,10.78,10.78,56100.0,9.2623,9.2623,9.2196,9.2196,56100.0
2010-06-01 13:00:00,10.78,10.8,10.77,10.77,76700.0,9.2196,9.2367,9.211,9.211,76700.0
2010-06-01 13:05:00,10.77,10.8,10.77,10.78,49900.0,9.211,9.2367,9.211,9.2196,49900.0
2010-06-01 13:10:00,10.79,10.82,10.78,10.81,62000.0,9.2281,9.2538,9.2196,9.2452,62000.0
2010-06-01 13:15:00,10.82,10.84,10.81,10.83,70900.0,9.2538,9.2709,9.2452,9.2623,70900.0
2010-06-01 13:20:00,10.84,10.84,10.81,10.81,70800.0,9.2709,9.2709,9.2452,9.2452,70800.0
2010-06-01 13:25:00,10.81,10.82,10.8,10.8,31700.0,9.2452,9.2538,9.2367,9.2367,31700.0
2010-06-01 13:30:00,10.81,10.81,10.8,10.81,33400.0,9.2452,9.2452,9.2367,9.2452,33400.0
2010-06-01 13:35:00,10.81,10.82,10.8,10.8,76600.0,9.2452,9.2538,9.2367,9.2367,76600.0
2010-06-01 13:40:00,10.8,10.81,10.79,10.79,47700.0,9.2367,9.2452,9.2281,9.2281,47700.0
2010-06-01 13:45:00,10.79,10.8,10.77,10.78,81900.0,9.2281,9.2367,9.211,9.2196,81900.0
2010-06-01 13:50:00,10.77,10.78,10.75,10.77,45400.0,9.211,9.2196,9.1939,9.211,45400.0
2010-06-01 13:55:00,10.77,10.78,10.75,10.75,76200.0,9.211,9.2196,9.1939,9.1939,76200.0
2010-06-01 14:00:00,10.76,10.76,10.73,10.74,87100.0,9.2024,9.2024,9.1768,9.1853,87100.0
2010-06-01 14:05:00,10.74,10.74,10.7,10.71,102200.0,9.1853,9.1853,9.1511,9.1597,102200.0
2010-06-01 14:10:00,10.72,10.75,10.71,10.74,84200.0,9.1682,9.1939,9.1597,9.1853,84200.0
2010-06-01 14:15:00,10.74,10.74,10.7,10.7,125000.0,9.1853,9.1853,9.1511,9.1511,125000.0
2010-06-01 14:20:00,10.71,10.74,10.7,10.71,160900.0,9.1597,9.1853,9.1511,9.1597,160900.0
2010-06-01 14:25:00,10.71,10.72,10.69,10.69,92800.0,9.1597,9.1682,9.1426,9.1426,92800.0
2010-06-01 14:30:00,10.69,10.73,10.68,10.68,187500.0,9.1426,9.1768,9.134,9.134,187500.0
2010-06-01 14:35:00,10.69,10.69,10.65,10.65,117100.0,9.1426,9.1426,9.1084,9.1084,117100.0
2010-06-01 14:40:00,10.65,10.66,10.63,10.65,135300.0,9.1084,9.1169,9.0913,9.1084,135300.0
2010-06-01 14:45:00,10.64,10.69,10.64,10.68,65900.0,9.0998,9.1426,9.0998,9.134,65900.0
2010-06-01 14:50:00,10.68,10.69,10.64,10.65,85000.0,9.134,9.1426,9.0998,9.1084,85000.0
2010-06-01 14:55:00,10.65,10.65,10.63,10.63,125100.0,9.1084,9.1084,9.0913,9.0913,125100.0
2010-06-01 15:00:00,10.64,10.66,10.62,10.63,119700.0,9.0998,9.1169,9.0827,9.0913,119700.0
2010-06-01 15:05:00,10.64,10.65,10.61,10.63,151900.0,9.0998,9.1084,9.0742,9.0913,151900.0
2010-06-01 15:10:00,10.62,10.64,10.59,10.63,108600.0,9.0827,9.0998,9.0571,9.0913,108600.0
2010-06-01 15:15:00,10.63,10.63,10.58,10.58,77200.0,9.0913,9.0913,9.0485,9.0485,77200.0
2010-06-01 15:20:00,10.58,10.6,10.54,10.57,301500.0,9.0485,9.0656,9.0143,9.0399,301500.0
2010-06-01 15:25:00,10.57,10.57,10.54,10.57,165100.0,9.0399,9.0399,9.0143,9.0399,165100.0
2010-06-01 15:30:00,10.56,10.6,10.55,10.6,141000.0,9.0314,9.0656,9.0228,9.0656,141000.0
2010-06-01 15:35:00,10.6,10.6,10.59,10.59,88600.0,9.0656,9.0656,9.0571,9.0571,88600.0
2010-06-01 15:40:00,10.6,10.6,10.55,10.57,176800.0,9.0656,9.0656,9.0228,9.0399,176800.0
2010-06-01 15:45:00,10.57,10.57,10.51,10.52,321500.0,9.0399,9.0399,8.9886,8.9972,321500.0
2010-06-01 15:50:00,10.52,10.53,10.48,10.49,240900.0,8.9972,9.0057,8.963,8.9715,240900.0
2010-06-01 15:55:00,10.48,10.5,10.45,10.46,455100.0,8.963,8.9801,8.9373,8.9459,455100.0
2010-06-02 09:30:00,10.5,10.58,10.43,10.57,160300.0,8.9801,9.0485,8.9202,9.0399,160300.0
2010-06-02 09:35:00,10.56,10.64,10.54,10.56,131100.0,9.0314,9.0998,9.0143,9.0314,131100.0
2010-06-02 09:40:00,10.56,10.58,10.52,10.56,133300.0,9.0314,9.0485,8.9972,9.0314,133300.0
2010-06-02 09:45:00,10.55,10.61,10.52,10.61,85300.0,9.0228,9.0742,8.9972,9.0742,85300.0
2010-06-02 09:50:00,10.6,10.61,10.56,10.61,95300.0,9.0656,9.0742,9.0314,9.0742,95300.0
2010-06-02 09:55:00,10.61,10.62,10.58,10.58,82700.0,9.0742,9.0827,9.0485,9.0485,82700.0
2010-06-02 10:00:00,10.57,10.62,10.54,10.59,221500.0,9.0399,9.0827,9.0143,9.0571,221500.0
2010-06-02 10:05:00,10.58,10.62,10.56,10.58,91600.0,9.0485,9.0827,9.0314,9.0485,91600.0
2010-06-02 10:10:00,10.58,10.61,10.55,10.55,111100.0,9.0485,9.0742,9.0228,9.0228,111100.0
2010-06-02 10:15:00,10.54,10.61,10.54,10.61,85100.0,9.0143,9.0742,9.0143,9.0742,85100.0
2010-06-02 10:20:00,10.61,10.65,10.6,10.65,68100.0,9.0742,9.1084,9.0656,9.1084,68100.0
2010-06-02 10:25:00,10.64,10.69,10.64,10.66,160500.0,9.0998,9.1426,9.0998,9.1169,160500.0
2010-06-02 10:30:00,10.66,10.67,10.63,10.65,116200.0,9.1169,9.1255,9.0913,9.1084,116200.0
2010-06-02 10:35:00,10.65,10.67,10.63,10.64,267000.0,9.1084,9.1255,9.0913,9.0998,267000.0
2010-06-02 10:40:00,10.64,10.65,10.61,10.63,116900.0,9.0998,9.1084,9.0742,9.0913,116900.0
2010-06-02 10:45:00,10.63,10.64,10.58,10.61,94400.0,9.0913,9.0998,9.0485,9.0742,94400.0
2010-06-02 10:50:00,10.61,10.65,10.6,10.65,51400.0,9.0742,9.1084,9.0656,9.1084,51400.0
2010-06-02 10:55:00,10.63,10.65,10.6,10.65,52600.0,9.0913,9.1084,9.0656,9.1084,52600.0
2010-06-02 11:00:00,10.64,10.65,10.64,10.65,28400.0,9.0998,9.1084,9.0998,9.1084,28400.0
2010-06-02 11:05:00,10.65,10.69,10.65,10.69,55500.0,9.1084,9.1426,9.1084,9.1426,55500.0
2010-06-02 11:10:00,10.69,10.69,10.66,10.66,43500.0,9.1426,9.1426,9.1169,9.1169,43500.0
2010-06-02 11:15:00,10.66,10.67,10.64,10.64,45200.0,9.1169,9.1255,9.0998,9.0998,45200.0
2010-06-02 11:20:00,10.64,10.65,10.6,10.6,92400.0,9.0998,9.1084,9.0656,9.0656,92400.0
2010-06-02 11:25:00,10.61,10.64,10.6,10.63,88300.0,9.0742,9.0998,9.0656,9.0913,88300.0
2010-06-02 11:30:00,10.63,10.66,10.63,10.65,59000.0,9.0913,9.1169,9.0913,9.1084,59000.0
2010-06-02 11:35:00,10.65,10.7,10.65,10.67,40800.0,9.1084,9.1511,9.1084,9.1255,40800.0
2010-06-02 11:40:00,10.68,10.73,10.68,10.72,69100.0,9.134,9.1768,9.134,9.1682,69100.0
2010-06-02 11:45:00,10.72,10.73,10.71,10.71,32100.0,9.1682,9.1768,9.1597,9.1597,32100.0
2010-06-02 11:50:00,10.72,10.76,10.71,10.72,86300.0,9.1682,9.2024,9.1597,9.1682,86300.0
2010-06-02 11:55:00,10.72,10.74,10.71,10.74,36100.0,9.1682,9.1853,9.1597,9.1853,36100.0
2010-06-02 12:00:00,10.73,10.75,10.73,10.73,34900.0,9.1768,9.1939,9.1768,9.1768,34900.0
2010-06-02 12:05:00,10.74,10.75,10.73,10.73,32400.0,9.1853,9.1939,9.1768,9.1768,32400.0
2010-06-02 12:10:00,10.74,10.75,10.73,10.73,23400.0,9.1853,9.1939,9.1768,9.1768,23400.0
2010-06-02 12:15:00,10.73,10.74,10.73,10.74,14000.0,9.1768,9.1853,9.1768,9.1853,14000.0
2010-06-02 12:20:00,10.73,10.74,10.73,10.74,15400.0,9.1768,9.1853,9.1768,9.1853,15400.0
2010-06-02 12:25:00,10.74,10.74,10.72,10.72,65300.0,9.1853,9.1853,9.1682,9.1682,65300.0
2010-06-02 12:30:00,10.72,10.73,10.7,10.7,47700.0,9.1682,9.1768,9.1511,9.1511,47700.0
2010-06-02 12:35:00,10.7,10.71,10.68,10.69,26000.0,9.1511,9.1597,9.134,9.1426,26000.0
2010-06-02 12:40:00,10.69,10.7,10.68,10.7,23600.0,9.1426,9.1511,9.134,9.1511,23600.0
2010-06-02 12:45:00,10.7,10.7,10.69,10.7,11300.0,9.1511,9.1511,9.1426,9.1511,11300.0
2010-06-02 12:50:00,10.69,10.72,10.69,10.71,56200.0,9.1426,9.1682,9.1426,9.1597,56200.0
2010-06-02 12:55:00,10.71,10.72,10.71,10.72,25100.0,9.1597,9.1682,9.1597,9.1682,25100.0
2010-06-02 13:00:00,10.72,10.73,10.71,10.73,22400.0,9.1682,9.1768,9.1597,9.1768,22400.0
2010-06-02 13:05:00,10.73,10.74,10.7,10.72,61800.0,9.1768,9.1853,9.1511,9.1682,61800.0
2010-06-02 13:10:00,10.72,10.72,10.71,10.72,10200.0,9.1682,9.1682,9.1597,9.1682,10200.0
2010-06-02 13:15:00,10.72,10.72,10.7,10.71,21300.0,9.1682,9.1682,9.1511,9.1597,21300.0
2010-06-02 13:20:00,10.7,10.71,10.69,10.69,24300.0,9.1511,9.1597,9.1426,9.1426,24300.0
2010-06-02 13:25:00,10.7,10.7,10.68,10.69,34100.0,9.1511,9.1511,9.134,9.1426,34100.0
2010-06-02 13:30:00,10.68,10.7,10.68,10.69,24800.0,9.134,9.1511,9.134,9.1426,24800.0
2010-06-02 13:35:00,10.69,10.71,10.69,10.69,42200.0,9.1426,9.1597,9.1426,9.1426,42200.0
2010-06-02 13:40:00,10.69,10.71,10.69,10.7,24500.0,9.1426,9.1597,9.1426,9.1511,24500.0
2010-06-02 13:45:00,10.71,10.72,10.7,10.7,52100.0,9.1597,9.1682,9.1511,9.1511,52100.0
2010-06-02 13:50:00,10.7,10.71,10.7,10.7,16200.0,9.1511,9.1597,9.1511,9.1511,16200.0
2010-06-02 13:55:00,10.7,10.71,10.66,10.67,61400.0,9.1511,9.1597,9.1169,9.1255,61400.0
2010-06-02 14:00:00,10.66,10.67,10.64,10.64,54100.0,9.1169,9.1255,9.0998,9.0998,54100.0
2010-06-02 14:05:00,10.65,10.66,10.64,10.65,43900.0,9.1084,9.1169,9.0998,9.1084,43900.0
2010-06-02 14:10:00,10.64,10.65,10.64,10.64,50700.0,9.0998,9.1084,9.0998,9.0998,50700.0
2010-06-02 14:15:00,10.65,10.65,10.61,10.61,28400.0,9.1084,9.1084,9.0742,9.0742,28400.0
2010-06-02 14:20:00,10.61,10.63,10.61,10.62,38700.0,9.0742,9.0913,9.0742,9.0827,38700.0
2010-06-02 14:25:00,10.63,10.65,10.62,10.63,54100.0,9.0913,9.1084,9.0827,9.0913,54100.0
2010-06-02 14:30:00,10.63,10.65,10.62,10.64,29200.0,9.0913,9.1084,9.0827,9.0998,29200.0
2010-06-02 14:35:00,10.64,10.66,10.64,10.66,68100.0,9.0998,9.1169,9.0998,9.1169,68100.0
2010-06-02 14:40:00,10.66,10.7,10.66,10.69,31500.0,9.1169,9.1511,9.1169,9.1426,31500.0
2010-06-02 14:45:00,10.7,10.71,10.7,10.7,40800.0,9.1511,9.1597,9.1511,9.1511,40800.0
2010-06-02 14:50:00,10.7,10.75,10.7,10.73,116600.0,9.1511,9.1939,9.1511,9.1768,116600.0
2010-06-02 14:55:00,10.73,10.75,10.73,10.74,63300.0,9.1768,9.1939,9.1768,9.1853,63300.0
2010-06-02 15:00:00,10.74,10.77,10.74,10.77,72500.0,9.1853,9.211,9.1853,9.211,72500.0
2010-06-02 15:05:00,10.77,10.78,10.75,10.76,147500.0,9.211,9.2196,9.1939,9.2024,147500.0
2010-06-02 15:10:00,10.76,10.78,10.75,10.76,95900.0,9.2024,9.2196,9.1939,9.2024,95900.0
2010-06-02 15:15:00,10.75,10.76,10.73,10.74,72000.0,9.1939,9.2024,9.1768,9.1853,72000.0
2010-06-02 15:20:00,10.73,10.75,10.71,10.74,112100.0,9.1768,9.1939,9.1597,9.1853,112100.0
2010-06-02 15:25:00,10.74,10.75,10.72,10.74,117500.0,9.1853,9.1939,9.1682,9.1853,117500.0
2010-06-02 15:30:00,10.75,10.76,10.71,10.71,100600.0,9.1939,9.2024,9.1597,9.1597,100600.0
2010-06-02 15:35:00,10.72,10.74,10.69,10.71,473200.0,9.1682,9.1853,9.1426,9.1597,473200.0
2010-06-02 15:40:00,10.71,10.72,10.69,10.7,169700.0,9.1597,9.1682,9.1426,9.1511,169700.0
2010-06-02 15:45:00,10.69,10.71,10.68,10.69,339900.0,9.1426,9.1597,9.134,9.1426,339900.0
2010-06-02 15:50:00,10.69,10.72,10.68,10.71,499100.0,9.1426,9.1682,9.134,9.1597,499100.0
2010-06-02 15:55:00,10.7,10.74,10.7,10.73,365700.0,9.1511,9.1853,9.1511,9.1768,365700.0
2010-06-03 09:30:00,10.73,10.81,10.7,10.73,88700.0,9.1768,9.2452,9.1511,9.1768,88700.0
2010-06-03 09:35:00,10.73,10.75,10.66,10.69,108300.0,9.1768,9.1939,9.1169,9.1426,108300.0
2010-06-03 09:40:00,10.68,10.69,10.63,10.64,90500.0,9.134,9.1426,9.0913,9.0998,90500.0
2010-06-03 09:45:00,10.63,10.69,10.63,10.68,179600.0,9.0913,9.1426,9.0913,9.134,179600.0
2010-06-03 09:50:00,10.68,10.7,10.68,10.7,86600.0,9.134,9.1511,9.134,9.1511,86600.0
2010-06-03 09:55:00,10.7,10.76,10.7,10.75,40300.0,9.1511,9.2024,9.1511,9.1939,40300.0
2010-06-03 10:00:00,10.75,10.75,10.7,10.7,121800.0,9.1939,9.1939,9.1511,9.1511,121800.0
2010-06-03 10:05:00,10.71,10.76,10.71,10.75,76100.0,9.1597,9.2024,9.1597,9.1939,76100.0
2010-06-03 10:10:00,10.75,10.75,10.68,10.69,131500.0,9.1939,9.1939,9.134,9.1426,131500.0
2010-06-03 10:15:00,10.69,10.7,10.65,10.66,82400.0,9.1426,9.1511,9.1084,9.1169,82400.0
2010-06-03 10:20:00,10.66,10.66,10.58,10.58,113200.0,9.1169,9.1169,9.0485,9.0485,113200.0
2010-06-03 10:25:00,10.58,10.59,10.56,10.56,57500.0,9.0485,9.0571,9.0314,9.0314,57500.0
2010-06-03 10:30:00,10.56,10.58,10.52,10.55,202900.0,9.0314,9.0485,8.9972,9.0228,202900.0
2010-06-03 10:35:00,10.55,10.56,10.52,10.54,66900.0,9.0228,9.0314,8.9972,9.0143,66900.0
2010-06-03 10:40:00,10.55,10.59,10.55,10.57,47800.0,9.0228,9.0571,9.0228,9.0399,47800.0
2010-06-03 10:45:00,10.56,10.61,10.56,10.59,44900.0,9.0314,9.0742,9.0314,9.0571,44900.0
2010-06-03 10:50:00,10.59,10.62,10.58,10.6,127200.0,9.0571,9.0827,9.0485,9.0656,127200.0
2010-06-03 10:55:00,10.6,10.61,10.59,10.59,73000.0,9.0656,9.0742,9.0571,9.0571,73000.0
2010-06-03 11:00:00,10.6,10.6,10.59,10.6,25600.0,9.0656,9.0656,9.0571,9.0656,25600.0
2010-06-03 11:05:00,10.6,10.62,10.6,10.6,48000.0,9.0656,9.0827,9.0656,9.0656,48000.0
2010-06-03 11:10:00,10.6,10.61,10.58,10.58,34800.0,9.0656,9.0742,9.0485,9.0485,34800.0
2010-06-03 11:15:00,10.59,10.6,10.58,10.58,122500.0,9.0571,9.0656,9.0485,9.0485,122500.0
2010-06-03 11:20:00,10.58,10.59,10.56,10.57,73300.0,9.0485,9.0571,9.0314,9.0399,73300.0
2010-06-03 11:25:00,10.57,10.57,10.56,10.56,30400.0,9.0399,9.0399,9.0314,9.0314,30400.0
2010-06-03 11:30:00,10.56,10.57,10.55,10.57,44900.0,9.0314,9.0399,9.0228,9.0399,44900.0
2010-06-03 11:35:00,10.56,10.6,10.56,10.6,47700.0,9.0314,9.0656,9.0314,9.0656,47700.0
2010-06-03 11:40:00,10.6,10.6,10.56,10.58,65900.0,9.0656,9.0656,9.0314,9.0485,65900.0
2010-06-03 11:45:00,10.59,10.6,10.58,10.59,63400.0,9.0571,9.0656,9.0485,9.0571,63400.0
2010-06-03 11:50:00,10.59,10.6,10.57,10.59,46700.0,9.0571,9.0656,9.0399,9.0571,46700.0
2010-06-03 11:55:00,10.59,10.6,10.57,10.6,34800.0,9.0571,9.0656,9.0399,9.0656,34800.0
2010-06-03 12:00:00,10.6,10.6,10.56,10.56,54000.0,9.0656,9.0656,9.0314,9.0314,54000.0
2010-06-03 12:05:00,10.56,10.56,10.51,10.53,49800.0,9.0314,9.0314,8.9886,9.0057,49800.0
2010-06-03 12:10:00,10.52,10.52,10.47,10.49,203400.0,8.9972,8.9972,8.9544,8.9715,203400.0
2010-06-03 12:15:00,10.48,10.49,10.47,10.48,57500.0,8.963,8.9715,8.9544,8.963,57500.0
2010-06-03 12:20:00,10.48,10.48,10.44,10.44,62100.0,8.963,8.963,8.9288,8.9288,62100.0
2010-06-03 12:25:00,10.44,10.45,10.43,10.45,25800.0,8.9288,8.9373,8.9202,8.9373,25800.0
2010-06-03 12:30:00,10.44,10.45,10.43,10.45,33700.0,8.9288,8.9373,8.9202,8.9373,33700.0
2010-06-03 12:35:00,10.44,10.49,10.44,10.48,45300.0,8.9288,8.9715,8.9288,8.963,45300.0
2010-06-03 12:40:00,10.48,10.49,10.44,10.44,80200.0,8.963,8.9715,8.9288,8.9288,80200.0
2010-06-03 12:45:00,10.45,10.45,10.44,10.44,27900.0,8.9373,8.9373,8.9288,8.9288,27900.0
2010-06-03 12:50:00,10.44,10.45,10.43,10.43,20000.0,8.9288,8.9373,8.9202,8.9202,20000.0
2010-06-03 12:55:00,10.44,10.44,10.43,10.44,65500.0,8.9288,8.9288,8.9202,8.9288,65500.0
2010-06-03 13:00:00,10.44,10.45,10.43,10.45,122000.0,8.9288,8.9373,8.9202,8.9373,122000.0
2010-06-03 13:05:00,10.45,10.45,10.44,10.44,70100.0,8.9373,8.9373,8.9288,8.9288,70100.0
2010-06-03 13:10:00,10.45,10.45,10.44,10.44,90700.0,8.9373,8.9373,8.9288,8.9288,90700.0
2010-06-03 13:15:00,10.45,10.45,10.42,10.43,76600.0,8.9373,8.9373,8.9117,8.9202,76600.0
2010-06-03 13:20:00,10.42,10.43,10.42,10.43,20800.0,8.9117,8.9202,8.9117,8.9202,20800.0
2010-06-03 13:25:00,10.42,10.43,10.39,10.4,64100.0,8.9117,8.9202,8.886,8.8946,64100.0
2010-06-03 13:30:00,10.39,10.4,10.39,10.39,120600.0,8.886,8.8946,8.886,8.886,120600.0
2010-06-03 13:35:00,10.4,10.41,10.37,10.4,111500.0,8.8946,8.9031,8.8689,8.8946,111500.0
2010-06-03 13:40:00,10.4,10.42,10.4,10.41,146300.0,8.8946,8.9117,8.8946,8.9031,146300.0
2010-06-03 13:45:00,10.41,10.42,10.39,10.39,221700.0,8.9031,8.9117,8.886,8.886,221700.0
2010-06-03 13:50:00,10.39,10.41,10.38,10.39,115400.0,8.886,8.9031,8.8775,8.886,115400.0
2010-06-03 13:55:00,10.39,10.4,10.36,10.36,57400.0,8.886,8.8946,8.8603,8.8603,57400.0
2010-06-03 14:00:00,10.37,10.38,10.35,10.37,72900.0,8.8689,8.8775,8.8518,8.8689,72900.0
2010-06-03 14:05:00,10.37,10.41,10.36,10.41,32600.0,8.8689,8.9031,8.8603,8.9031,32600.0
2010-06-03 14:10:00,10.41,10.45,10.4,10.43,113600.0,8.9031,8.9373,8.8946,8.9202,113600.0
2010-06-03 14:15:00,10.43,10.44,10.43,10.44,64200.0,8.9202,8.9288,8.9202,8.9288,64200.0
2010-06-03 14:20:00,10.44,10.45,10.43,10.44,16600.0,8.9288,8.9373,8.9202,8.9288,16600.0
2010-06-03 14:25:00,10.45,10.45,10.4,10.4,255600.0,8.9373,8.9373,8.8946,8.8946,255600.0
2010-06-03 14:30:00,10.4,10.41,10.4,10.4,25300.0,8.8946,8.9031,8.8946,8.8946,25300.0
2010-06-03 14:35:00,10.4,10.41,10.4,10.4,137000.0,8.8946,8.9031,8.8946,8.8946,137000.0
2010-06-03 14:40:00,10.4,10.41,10.37,10.38,121000.0,8.8946,8.9031,8.8689,8.8775,121000.0
2010-06-03 14:45:00,10.37,10.38,10.35,10.35,79800.0,8.8689,8.8775,8.8518,8.8518,79800.0
2010-06-03 14:50:00,10.35,10.36,10.35,10.35,89900.0,8.8518,8.8603,8.8518,8.8518,89900.0
2010-06-03 14:55:00,10.36,10.36,10.32,10.34,271500.0,8.8603,8.8603,8.8261,8.8432,271500.0
2010-06-03 15:00:00,10.34,10.37,10.33,10.36,98100.0,8.8432,8.8689,8.8347,8.8603,98100.0
2010-06-03 15:05:00,10.36,10.37,10.34,10.35,153700.0,8.8603,8.8689,8.8432,8.8518,153700.0
2010-06-03 15:10:00,10.35,10.37,10.34,10.37,177600.0,8.8518,8.8689,8.8432,8.8689,177600.0
2010-06-03 15:15:00,10.36,10.36,10.33,10.34,138000.0,8.8603,8.8603,8.8347,8.8432,138000.0
2010-06-03 15:20:00,10.34,10.35,10.33,10.34,259900.0,8.8432,8.8518,8.8347,8.8432,259900.0
2010-06-03 15:25:00,10.34,10.35,10.33,10.35,248900.0,8.8432,8.8518,8.8347,8.8518,248900.0
2010-06-03 15:30:00,10.35,10.35,10.32,10.32,333200.0,8.8518,8.8518,8.8261,8.8261,333200.0
2010-06-03 15:35:00,10.33,10.34,10.32,10.33,338800.0,8.8347,8.8432,8.8261,8.8347,338800.0
2010-06-03 15:40:00,10.32,10.38,10.32,10.37,325700.0,8.8261,8.8775,8.8261,8.8689,325700.0
2010-06-03 15:45:00,10.37,10.38,10.33,10.33,357700.0,8.8689,8.8775,8.8347,8.8347,357700.0
2010-06-03 15:50:00,10.34,10.34,10.32,10.33,439100.0,8.8432,8.8432,8.8261,8.8347,439100.0
2010-06-03 15:55:00,10.33,10.35,10.29,10.3,1036200.0,8.8347,8.8518,8.8005,8.809,1036200.0
2010-06-04 09:30:00,9.98,10.16,9.92,10.03,743600.0,8.5354,8.6893,8.484,8.5781,743600.0
2010-06-04 09:35:00,10.03,10.08,9.96,9.97,301800.0,8.5781,8.6209,8.5182,8.5268,301800.0
2010-06-04 09:40:00,9.97,10.03,9.92,10.02,273000.0,8.5268,8.5781,8.484,8.5696,273000.0
2010-06-04 09:45:00,10.01,10.03,9.97,10.01,227700.0,8.561,8.5781,8.5268,8.561,227700.0
2010-06-04 09:50:00,10.02,10.09,10.01,10.07,297300.0,8.5696,8.6294,8.561,8.6123,297300.0
2010-06-04 09:55:00,10.07,10.08,10.01,10.02,229700.0,8.6123,8.6209,8.561,8.5696,229700.0
2010-06-04 10:00:00,10.01,10.02,9.95,9.98,315600.0,8.561,8.5696,8.5097,8.5354,315600.0
2010-06-04 10:05:00,9.98,10.0,9.94,9.99,315100.0,8.5354,8.5525,8.5011,8.5439,315100.0
2010-06-04 10:10:00,9.99,9.99,9.95,9.97,168400.0,8.5439,8.5439,8.5097,8.5268,168400.0
2010-06-04 10:15:00,9.97,10.01,9.96,10.01,132900.0,8.5268,8.561,8.5182,8.561,132900.0
2010-06-04 10:20:00,10.01,10.01,9.95,9.97,208400.0,8.561,8.561,8.5097,8.5268,208400.0
2010-06-04 10:25:00,9.97,10.01,9.96,10.0,320800.0,8.5268,8.561,8.5182,8.5525,320800.0
2010-06-04 10:30:00,9.99,10.0,9.98,9.99,167900.0,8.5439,8.5525,8.5354,8.5439,167900.0
2010-06-04 10:35:00,9.99,10.02,9.98,10.0,192400.0,8.5439,8.5696,8.5354,8.5525,192400.0
2010-06-04 10:40:00,10.0,10.01,9.98,9.99,208800.0,8.5525,8.561,8.5354,8.5439,208800.0
2010-06-04 10:45:00,10.0,10.02,9.99,10.0,104400.0,8.5525,8.5696,8.5439,8.5525,104400.0
2010-06-04 10:50:00,9.99,10.0,9.97,9.98,72500.0,8.5439,8.5525,8.5268,8.5354,72500.0
2010-06-04 10:55:00,9.98,10.0,9.95,9.97,132300.0,8.5354,8.5525,8.5097,8.5268,132300.0
2010-06-04 11:00:00,9.97,9.98,9.93,9.93,243800.0,8.5268,8.5354,8.4926,8.4926,243800.0
2010-06-04 11:05:00,9.93,9.95,9.93,9.94,50300.0,8.4926,8.5097,8.4926,8.5011,50300.0
2010-06-04 11:10:00,9.95,9.97,9.93,9.94,75400.0,8.5097,8.5268,8.4926,8.5011,75400.0
2010-06-04 11:15:00,9.94,9.94,9.89,9.89,206100.0,8.5011,8.5011,8.4584,8.4584,206100.0
2010-06-04 11:20:00,9.89,9.9,9.84,9.84,168100.0,8.4584,8.4669,8.4156,8.4156,168100.0
2010-06-04 11:25:00,9.84,9.86,9.81,9.85,145100.0,8.4156,8.4327,8.39,8.4242,145100.0
2010-06-04 11:30:00,9.86,9.89,9.85,9.88,38400.0,8.4327,8.4584,8.4242,8.4498,38400.0
2010-06-04 11:35:00,9.89,9.92,9.86,9.9,75800.0,8.4584,8.484,8.4327,8.4669,75800.0
2010-06-04 11:40:00,9.9,9.92,9.9,9.9,57800.0,8.4669,8.484,8.4669,8.4669,57800.0
2010-06-04 11:45:00,9.91,9.92,9.9,9.9,33500.0,8.4755,8.484,8.4669,8.4669,33500.0
2010-06-04 11:50:00,9.91,9.92,9.88,9.88,76300.0,8.4755,8.484,8.4498,8.4498,76300.0
2010-06-04 11:55:00,9.89,9.91,9.89,9.89,71100.0,8.4584,8.4755,8.4584,8.4584,71100.0
2010-06-04 12:00:00,9.89,9.89,9.84,9.84,97000.0,8.4584,8.4584,8.4156,8.4156,97000.0
2010-06-04 12:05:00,9.84,9.85,9.81,9.81,136300.0,8.4156,8.4242,8.39,8.39,136300.0
2010-06-04 12:10:00,9.82,9.85,9.81,9.85,115500.0,8.3985,8.4242,8.39,8.4242,115500.0
2010-06-04 12:15:00,9.84,9.85,9.82,9.84,96700.0,8.4156,8.4242,8.3985,8.4156,96700.0
2010-06-04 12:20:00,9.84,9.85,9.84,9.85,12900.0,8.4156,8.4242,8.4156,8.4242,12900.0
2010-06-04 12:25:00,9.85,9.85,9.84,9.84,38100.0,8.4242,8.4242,8.4156,8.4156,38100.0
2010-06-04 12:30:00,9.84,9.85,9.82,9.82,65500.0,8.4156,8.4242,8.3985,8.3985,65500.0
2010-06-04 12:35:00,9.82,9.84,9.82,9.83,33300.0,8.3985,8.4156,8.3985,8.4071,33300.0
2010-06-04 12:40:00,9.84,9.84,9.82,9.83,112500.0,8.4156,8.4156,8.3985,8.4071,112500.0
2010-06-04 12:45:00,9.83,9.85,9.8,9.85,70200.0,8.4071,8.4242,8.3814,8.4242,70200.0
2010-06-04 12:50:00,9.85,9.9,9.85,9.9,54500.0,8.4242,8.4669,8.4242,8.4669,54500.0
2010-06-04 12:55:00,9.9,9.93,9.89,9.91,101000.0,8.4669,8.4926,8.4584,8.4755,101000.0
2010-06-04 13:00:00,9.92,9.92,9.9,9.9,78800.0,8.484,8.484,8.4669,8.4669,78800.0
2010-06-04 13:05:00,9.9,9.92,9.89,9.91,45700.0,8.4669,8.484,8.4584,8.4755,45700.0
2010-06-04 13:10:00,9.91,9.92,9.89,9.89,48600.0,8.4755,8.484,8.4584,8.4584,48600.0
2010-06-04 13:15:00,9.89,9.89,9.86,9.89,80600.0,8.4584,8.4584,8.4327,8.4584,80600.0
2010-06-04 13:20:00,9.88,9.88,9.83,9.84,153800.0,8.4498,8.4498,8.4071,8.4156,153800.0
2010-06-04 13:25:00,9.84,9.87,9.83,9.87,49700.0,8.4156,8.4413,8.4071,8.4413,49700.0
2010-06-04 13:30:00,9.86,9.89,9.86,9.89,39100.0,8.4327,8.4584,8.4327,8.4584,39100.0
2010-06-04 13:35:00,9.88,9.89,9.86,9.88,83000.0,8.4498,8.4584,8.4327,8.4498,83000.0
2010-06-04 13:40:00,9.87,9.89,9.87,9.89,29200.0,8.4413,8.4584,8.4413,8.4584,29200.0
2010-06-04 13:45:00,9.88,9.89,9.87,9.88,24800.0,8.4498,8.4584,8.4413,8.4498,24800.0
2010-06-04 13:50:00,9.88,9.89,9.86,9.86,56900.0,8.4498,8.4584,8.4327,8.4327,56900.0
2010-06-04 13:55:00,9.86,9.88,9.86,9.87,36500.0,8.4327,8.4498,8.4327,8.4413,36500.0
2010-06-04 14:00:00,9.88,9.88,9.86,9.86,86100.0,8.4498,8.4498,8.4327,8.4327,86100.0
2010-06-04 14:05:00,9.87,9.87,9.86,9.86,40300.0,8.4413,8.4413,8.4327,8.4327,40300.0
2010-06-04 14:10:00,9.86,9.89,9.86,9.88,169700.0,8.4327,8.4584,8.4327,8.4498,169700.0
2010-06-04 14:15:00,9.87,9.88,9.83,9.83,132000.0,8.4413,8.4498,8.4071,8.4071,132000.0
2010-06-04 14:20:00,9.83,9.88,9.83,9.87,37500.0,8.4071,8.4498,8.4071,8.4413,37500.0
2010-06-04 14:25:00,9.87,9.88,9.83,9.84,92900.0,8.4413,8.4498,8.4071,8.4156,92900.0
2010-06-04 14:30:00,9.84,9.85,9.84,9.84,25500.0,8.4156,8.4242,8.4156,8.4156,25500.0
2010-06-04 14:35:00,9.84,9.85,9.83,9.83,53400.0,8.4156,8.4242,8.4071,8.4071,53400.0
2010-06-04 14:40:00,9.83,9.84,9.82,9.83,111800.0,8.4071,8.4156,8.3985,8.4071,111800.0
2010-06-04 14:45:00,9.82,9.84,9.78,9.8,188200.0,8.3985,8.4156,8.3643,8.3814,188200.0
2010-06-04 14:50:00,9.78,9.8,9.76,9.8,205500.0,8.3643,8.3814,8.3472,8.3814,205500.0
2010-06-04 14:55:00,9.8,9.81,9.79,9.79,67400.0,8.3814,8.39,8.3729,8.3729,67400.0
2010-06-04 15:00:00,9.79,9.84,9.78,9.83,254700.0,8.3729,8.4156,8.3643,8.4071,254700.0
2010-06-04 15:05:00,9.82,9.85,9.8,9.83,207400.0,8.3985,8.4242,8.3814,8.4071,207400.0
2010-06-04 15:10:00,9.84,9.87,9.83,9.86,160200.0,8.4156,8.4413,8.4071,8.4327,160200.0
2010-06-04 15:15:00,9.85,9.86,9.82,9.85,128300.0,8.4242,8.4327,8.3985,8.4242,128300.0
2010-06-04 15:20:00,9.86,9.87,9.83,9.85,128900.0,8.4327,8.4413,8.4071,8.4242,128900.0
2010-06-04 15:25:00,9.86,9.86,9.79,9.8,154600.0,8.4327,8.4327,8.3729,8.3814,154600.0
2010-06-04 15:30:00,9.8,9.82,9.79,9.81,191600.0,8.3814,8.3985,8.3729,8.39,191600.0
2010-06-04 15:35:00,9.81,9.85,9.81,9.82,120700.0,8.39,8.4242,8.39,8.3985,120700.0
2010-06-04 15:40:00,9.82,9.83,9.77,9.81,211200.0,8.3985,8.4071,8.3558,8.39,211200.0
2010-06-04 15:45:00,9.81,9.85,9.81,9.85,243400.0,8.39,8.4242,8.39,8.4242,243400.0
2010-06-04 15:50:00,9.84,9.85,9.79,9.8,353500.0,8.4156,8.4242,8.3729,8.3814,353500.0
2010-06-04 15:55:00,9.79,9.84,9.79,9.83,628600.0,8.3729,8.4156,8.3729,8.4071,628600.0
2010-06-07 09:30:00,9.86,9.88,9.81,9.81,93100.0,8.4327,8.4498,8.39,8.39,93100.0
2010-06-07 09:35:00,9.81,9.83,9.73,9.74,115600.0,8.39,8.4071,8.3215,8.3301,115600.0
2010-06-07 09:40:00,9.74,9.75,9.68,9.68,97800.0,8.3301,8.3386,8.2788,8.2788,97800.0
2010-06-07 09:45:00,9.68,9.8,9.64,9.79,165900.0,8.2788,8.3814,8.2446,8.3729,165900.0
2010-06-07 09:50:00,9.79,9.87,9.78,9.87,128600.0,8.3729,8.4413,8.3643,8.4413,128600.0
2010-06-07 09:55:00,9.87,9.89,9.85,9.89,73300.0,8.4413,8.4584,8.4242,8.4584,73300.0
2010-06-07 10:00:00,9.89,9.91,9.85,9.89,131700.0,8.4584,8.4755,8.4242,8.4584,131700.0
2010-06-07 10:05:00,9.88,9.9,9.85,9.9,116200.0,8.4498,8.4669,8.4242,8.4669,116200.0
2010-06-07 10:10:00,9.89,9.98,9.89,9.93,214600.0,8.4584,8.5354,8.4584,8.4926,214600.0
2010-06-07 10:15:00,9.93,9.94,9.88,9.88,99300.0,8.4926,8.5011,8.4498,8.4498,99300.0
2010-06-07 10:20:00,9.88,9.9,9.87,9.9,65900.0,8.4498,8.4669,8.4413,8.4669,65900.0
2010-06-07 10:25:00,9.9,9.91,9.86,9.88,143500.0,8.4669,8.4755,8.4327,8.4498,143500.0
2010-06-07 10:30:00,9.88,9.89,9.84,9.85,76400.0,8.4498,8.4584,8.4156,8.4242,76400.0
2010-06-07 10:35:00,9.85,9.86,9.81,9.82,98900.0,8.4242,8.4327,8.39,8.3985,98900.0
2010-06-07 10:40:00,9.83,9.84,9.81,9.82,72400.0,8.4071,8.4156,8.39,8.3985,72400.0
2010-06-07 10:45:00,9.82,9.82,9.74,9.76,113100.0,8.3985,8.3985,8.3301,8.3472,113100.0
2010-06-07 10:50:00,9.75,9.77,9.69,9.71,84100.0,8.3386,8.3558,8.2873,8.3044,84100.0
2010-06-07 10:55:00,9.71,9.71,9.65,9.67,100100.0,8.3044,8.3044,8.2531,8.2702,100100.0
2010-06-07 11:00:00,9.67,9.7,9.65,9.67,72000.0,8.2702,8.2959,8.2531,8.2702,72000.0
2010-06-07 11:05:00,9.67,9.68,9.65,9.67,72000.0,8.2702,8.2788,8.2531,8.2702,72000.0
2010-06-07 11:10:00,9.67,9.68,9.65,9.65,57000.0,8.2702,8.2788,8.2531,8.2531,57000.0
2010-06-07 11:15:00,9.65,9.65,9.61,9.61,143500.0,8.2531,8.2531,8.2189,8.2189,143500.0
2010-06-07 11:20:00,9.62,9.63,9.61,9.63,63000.0,8.2275,8.236,8.2189,8.236,63000.0
2010-06-07 11:25:00,9.62,9.66,9.62,9.64,109400.0,8.2275,8.2617,8.2275,8.2446,109400.0
2010-06-07 11:30:00,9.64,9.67,9.63,9.67,44300.0,8.2446,8.2702,8.236,8.2702,44300.0
2010-06-07 11:35:00,9.66,9.7,9.66,9.69,37500.0,8.2617,8.2959,8.2617,8.2873,37500.0
2010-06-07 11:40:00,9.69,9.71,9.69,9.71,36300.0,8.2873,8.3044,8.2873,8.3044,36300.0
2010-06-07 11:45:00,9.71,9.73,9.7,9.72,103000.0,8.3044,8.3215,8.2959,8.313,103000.0
2010-06-07 11:50:00,9.72,9.76,9.72,9.73,82800.0,8.313,8.3472,8.313,8.3215,82800.0
2010-06-07 11:55:00,9.72,9.73,9.72,9.73,51200.0,8.313,8.3215,8.313,8.3215,51200.0
2010-06-07 12:00:00,9.73,9.79,9.71,9.77,96900.0,8.3215,8.3729,8.3044,8.3558,96900.0
2010-06-07 12:05:00,9.78,9.8,9.77,9.77,33600.0,8.3643,8.3814,8.3558,8.3558,33600.0
2010-06-07 12:10:00,9.77,9.78,9.76,9.76,16500.0,8.3558,8.3643,8.3472,8.3472,16500.0
2010-06-07 12:15:00,9.76,9.77,9.73,9.74,31900.0,8.3472,8.3558,8.3215,8.3301,31900.0
2010-06-07 12:20:00,9.74,9.77,9.74,9.76,35500.0,8.3301,8.3558,8.3301,8.3472,35500.0
2010-06-07 12:25:00,9.77,9.77,9.73,9.73,15400.0,8.3558,8.3558,8.3215,8.3215,15400.0
2010-06-07 12:30:00,9.73,9.73,9.71,9.71,14600.0,8.3215,8.3215,8.3044,8.3044,14600.0
2010-06-07 12:35:00,9.71,9.72,9.69,9.69,27700.0,8.3044,8.313,8.2873,8.2873,27700.0
2010-06-07 12:40:00,9.69,9.72,9.69,9.69,124000.0,8.2873,8.313,8.2873,8.2873,124000.0
2010-06-07 12:45:00,9.69,9.71,9.69,9.7,34000.0,8.2873,8.3044,8.2873,8.2959,34000.0
2010-06-07 12:50:00,9.7,9.72,9.7,9.71,35900.0,8.2959,8.313,8.2959,8.3044,35900.0
2010-06-07 12:55:00,9.7,9.72,9.69,9.7,64200.0,8.2959,8.313,8.2873,8.2959,64200.0
2010-06-07 13:00:00,9.69,9.69,9.67,9.68,30100.0,8.2873,8.2873,8.2702,8.2788,30100.0
2010-06-07 13:05:00,9.68,9.7,9.67,9.67,59500.0,8.2788,8.2959,8.2702,8.2702,59500.0
2010-06-07 13:10:00,9.67,9.68,9.66,9.66,16800.0,8.2702,8.2788,8.2617,8.2617,16800.0
2010-06-07 13:15:00,9.66,9.69,9.65,9.69,30500.0,8.2617,8.2873,8.2531,8.2873,30500.0
2010-06-07 13:20:00,9.69,9.7,9.67,9.67,43800.0,8.2873,8.2959,8.2702,8.2702,43800.0
2010-06-07 13:25:00,9.67,9.68,9.67,9.67,35700.0,8.2702,8.2788,8.2702,8.2702,35700.0
2010-06-07 13:30:00,9.68,9.7,9.67,9.68,53200.0,8.2788,8.2959,8.2702,8.2788,53200.0
2010-06-07 13:35:00,9.69,9.7,9.67,9.67,71000.0,8.2873,8.2959,8.2702,8.2702,71000.0
2010-06-07 13:40:00,9.67,9.67,9.65,9.65,36000.0,8.2702,8.2702,8.2531,8.2531,36000.0
2010-06-07 13:45:00,9.65,9.65,9.6,9.61,44400.0,8.2531,8.2531,8.2104,8.2189,44400.0
2010-06-07 13:50:00,9.61,9.61,9.6,9.6,31300.0,8.2189,8.2189,8.2104,8.2104,31300.0
2010-06-07 13:55:00,9.6,9.61,9.58,9.58,33600.0,8.2104,8.2189,8.1933,8.1933,33600.0
2010-06-07 14:00:00,9.58,9.61,9.57,9.6,64200.0,8.1933,8.2189,8.1847,8.2104,64200.0
2010-06-07 14:05:00,9.59,9.6,9.58,9.59,29800.0,8.2018,8.2104,8.1933,8.2018,29800.0
2010-06-07 14:10:00,9.6,9.6,9.57,9.57,75400.0,8.2104,8.2104,8.1847,8.1847,75400.0
2010-06-07 14:15:00,9.58,9.58,9.55,9.56,35800.0,8.1933,8.1933,8.1676,8.1762,35800.0
2010-06-07 14:20:00,9.56,9.58,9.55,9.55,76900.0,8.1762,8.1933,8.1676,8.1676,76900.0
2010-06-07 14:25:00,9.55,9.57,9.55,9.55,81000.0,8.1676,8.1847,8.1676,8.1676,81000.0
2010-06-07 14:30:00,9.56,9.56,9.53,9.53,98000.0,8.1762,8.1762,8.1505,8.1505,98000.0
2010-06-07 14:35:00,9.53,9.55,9.52,9.52,119800.0,8.1505,8.1676,8.1419,8.1419,119800.0
2010-06-07 14:40:00,9.52,9.53,9.5,9.5,125800.0,8.1419,8.1505,8.1248,8.1248,125800.0
2010-06-07 14:45:00,9.5,9.51,9.47,9.47,156000.0,8.1248,8.1334,8.0992,8.0992,156000.0
2010-06-07 14:50:00,9.48,9.5,9.47,9.49,108400.0,8.1077,8.1248,8.0992,8.1163,108400.0
2010-06-07 14:55:00,9.49,9.51,9.48,9.49,47400.0,8.1163,8.1334,8.1077,8.1163,47400.0
2010-06-07 15:00:00,9.49,9.54,9.49,9.5,106000.0,8.1163,8.159,8.1163,8.1248,106000.0
2010-06-07 15:05:00,9.5,9.53,9.5,9.52,81700.0,8.1248,8.1505,8.1248,8.1419,81700.0
2010-06-07 15:10:00,9.52,9.53,9.48,9.49,38400.0,8.1419,8.1505,8.1077,8.1163,38400.0
2010-06-07 15:15:00,9.49,9.5,9.46,9.47,103000.0,8.1163,8.1248,8.0906,8.0992,103000.0
2010-06-07 15:20:00,9.47,9.47,9.44,9.46,180300.0,8.0992,8.0992,8.0735,8.0906,180300.0
2010-06-07 15:25:00,9.46,9.46,9.42,9.42,95300.0,8.0906,8.0906,8.0564,8.0564,95300.0
2010-06-07 15:30:00,9.42,9.44,9.42,9.43,77700.0,8.0564,8.0735,8.0564,8.065,77700.0
2010-06-07 15:35:00,9.42,9.45,9.42,9.42,91500.0,8.0564,8.0821,8.0564,8.0564,91500.0
2010-06-07 15:40:00,9.43,9.43,9.39,9.4,211700.0,8.065,8.065,8.0308,8.0393,211700.0
2010-06-07 15:45:00,9.41,9.43,9.41,9.42,162500.0,8.0479,8.065,8.0479,8.0564,162500.0
2010-06-07 15:50:00,9.42,9.43,9.39,9.39,173000.0,8.0564,8.065,8.0308,8.0308,173000.0
2010-06-07 15:55:00,9.4,9.42,9.38,9.38,422800.0,8.0393,8.0564,8.0222,8.0222,422800.0
2010-06-08 09:30:00,9.35,9.44,9.33,9.39,173100.0,7.9965,8.0735,7.9794,8.0308,173100.0
2010-06-08 09:35:00,9.39,9.53,9.39,9.47,260400.0,8.0308,8.1505,8.0308,8.0992,260400.0
2010-06-08 09:40:00,9.47,9.47,9.39,9.4,141600.0,8.0992,8.0992,8.0308,8.0393,141600.0
2010-06-08 09:45:00,9.39,9.39,9.35,9.39,233900.0,8.0308,8.0308,7.9965,8.0308,233900.0
2010-06-08 09:50:00,9.39,9.39,9.35,9.37,125600.0,8.0308,8.0308,7.9965,8.0137,125600.0
2010-06-08 09:55:00,9.37,9.39,9.33,9.36,163600.0,8.0137,8.0308,7.9794,8.0051,163600.0
2010-06-08 10:00:00,9.36,9.43,9.36,9.4,55600.0,8.0051,8.065,8.0051,8.0393,55600.0
2010-06-08 10:05:00,9.4,9.43,9.4,9.42,70900.0,8.0393,8.065,8.0393,8.0564,70900.0
2010-06-08 10:10:00,9.42,9.43,9.39,9.4,47200.0,8.0564,8.065,8.0308,8.0393,47200.0
2010-06-08 10:15:00,9.39,9.4,9.29,9.31,316100.0,8.0308,8.0393,7.9452,7.9623,316100.0
2010-06-08 10:20:00,9.3,9.31,9.25,9.25,214000.0,7.9538,7.9623,7.911,7.911,214000.0
2010-06-08 10:25:00,9.25,9.29,9.23,9.28,151100.0,7.911,7.9452,7.8939,7.9367,151100.0
2010-06-08 10:30:00,9.29,9.3,9.26,9.26,57700.0,7.9452,7.9538,7.9196,7.9196,57700.0
2010-06-08 10:35:00,9.26,9.29,9.23,9.23,84300.0,7.9196,7.9452,7.8939,7.8939,84300.0
2010-06-08 10:40:00,9.23,9.23,9.2,9.21,99600.0,7.8939,7.8939,7.8683,7.8768,99600.0
2010-06-08 10:45:00,9.2,9.21,9.17,9.18,100100.0,7.8683,7.8768,7.8426,7.8512,100100.0
2010-06-08 10:50:00,9.17,9.19,9.16,9.19,76100.0,7.8426,7.8597,7.8341,7.8597,76100.0
2010-06-08 10:55:00,9.19,9.26,9.19,9.26,54100.0,7.8597,7.9196,7.8597,7.9196,54100.0
2010-06-08 11:00:00,9.26,9.26,9.21,9.22,44300.0,7.9196,7.9196,7.8768,7.8854,44300.0
2010-06-08 11:05:00,9.21,9.22,9.14,9.15,158900.0,7.8768,7.8854,7.8169,7.8255,158900.0
2010-06-08 11:10:00,9.16,9.17,9.13,9.15,168000.0,7.8341,7.8426,7.8084,7.8255,168000.0
2010-06-08 11:15:00,9.15,9.18,9.15,9.18,65100.0,7.8255,7.8512,7.8255,7.8512,65100.0
2010-06-08 11:20:00,9.17,9.23,9.17,9.22,213400.0,7.8426,7.8939,7.8426,7.8854,213400.0
2010-06-08 11:25:00,9.23,9.24,9.22,9.23,85700.0,7.8939,7.9025,7.8854,7.8939,85700.0
2010-06-08 11:30:00,9.23,9.25,9.23,9.25,147300.0,7.8939,7.911,7.8939,7.911,147300.0
2010-06-08 11:35:00,9.25,9.26,9.21,9.26,285500.0,7.911,7.9196,7.8768,7.9196,285500.0
2010-06-08 11:40:00,9.25,9.27,9.22,9.23,141100.0,7.911,7.9281,7.8854,7.8939,141100.0
2010-06-08 11:45:00,9.22,9.24,9.21,9.22,146500.0,7.8854,7.9025,7.8768,7.8854,146500.0
2010-06-08 11:50:00,9.22,9.29,9.22,9.29,209200.0,7.8854,7.9452,7.8854,7.9452,209200.0
2010-06-08 11:55:00,9.28,9.35,9.28,9.31,285800.0,7.9367,7.9965,7.9367,7.9623,285800.0
2010-06-08 12:00:00,9.31,9.32,9.27,9.28,197100.0,7.9623,7.9709,7.9281,7.9367,197100.0
2010-06-08 12:05:00,9.28,9.3,9.27,9.28,73000.0,7.9367,7.9538,7.9281,7.9367,73000.0
2010-06-08 12:10:00,9.28,9.28,9.25,9.26,117100.0,7.9367,7.9367,7.911,7.9196,117100.0
2010-06-08 12:15:00,9.26,9.27,9.24,9.27,53200.0,7.9196,7.9281,7.9025,7.9281,53200.0
2010-06-08 12:20:00,9.26,9.27,9.26,9.27,28900.0,7.9196,7.9281,7.9196,7.9281,28900.0
2010-06-08 12:25:00,9.26,9.29,9.26,9.29,80800.0,7.9196,7.9452,7.9196,7.9452,80800.0
2010-06-08 12:30:00,9.28,9.32,9.28,9.32,41600.0,7.9367,7.9709,7.9367,7.9709,41600.0
2010-06-08 12:35:00,9.32,9.35,9.31,9.34,156500.0,7.9709,7.9965,7.9623,7.988,156500.0
2010-06-08 12:40:00,9.34,9.35,9.32,9.33,49700.0,7.988,7.9965,7.9709,7.9794,49700.0
2010-06-08 12:45:00,9.33,9.33,9.28,9.3,67300.0,7.9794,7.9794,7.9367,7.9538,67300.0
2010-06-08 12:50:00,9.3,9.35,9.3,9.34,62700.0,7.9538,7.9965,7.9538,7.988,62700.0
2010-06-08 12:55:00,9.34,9.34,9.32,9.32,62000.0,7.988,7.988,7.9709,7.9709,62000.0
2010-06-08 13:00:00,9.33,9.34,9.32,9.32,96400.0,7.9794,7.988,7.9709,7.9709,96400.0
2010-06-08 13:05:00,9.32,9.33,9.27,9.27,137800.0,7.9709,7.9794,7.9281,7.9281,137800.0
2010-06-08 13:10:00,9.27,9.28,9.26,9.27,13500.0,7.9281,7.9367,7.9196,7.9281,13500.0
2010-06-08 13:15:00,9.26,9.27,9.24,9.24,89900.0,7.9196,7.9281,7.9025,7.9025,89900.0
2010-06-08 13:20:00,9.24,9.26,9.23,9.24,133900.0,7.9025,7.9196,7.8939,7.9025,133900.0
2010-06-08 13:25:00,9.23,9.27,9.23,9.27,30000.0,7.8939,7.9281,7.8939,7.9281,30000.0
2010-06-08 13:30:00,9.27,9.27,9.21,9.21,51600.0,7.9281,7.9281,7.8768,7.8768,51600.0
2010-06-08 13:35:00,9.21,9.24,9.21,9.24,19000.0,7.8768,7.9025,7.8768,7.9025,19000.0
2010-06-08 13:40:00,9.24,9.24,9.22,9.24,40200.0,7.9025,7.9025,7.8854,7.9025,40200.0
2010-06-08 13:45:00,9.25,9.26,9.21,9.21,56600.0,7.911,7.9196,7.8768,7.8768,56600.0
2010-06-08 13:50:00,9.22,9.23,9.21,9.22,41400.0,7.8854,7.8939,7.8768,7.8854,41400.0
2010-06-08 13:55:00,9.22,9.26,9.22,9.25,26100.0,7.8854,7.9196,7.8854,7.911,26100.0
2010-06-08 14:00:00,9.26,9.28,9.26,9.27,33000.0,7.9196,7.9367,7.9196,7.9281,33000.0
2010-06-08 14:05:00,9.27,9.27,9.25,9.26,28400.0,7.9281,7.9281,7.911,7.9196,28400.0
2010-06-08 14:10:00,9.26,9.27,9.23,9.25,68100.0,7.9196,7.9281,7.8939,7.911,68100.0
2010-06-08 14:15:00,9.25,9.27,9.23,9.27,51700.0,7.911,7.9281,7.8939,7.9281,51700.0
2010-06-08 14:20:00,9.27,9.33,9.27,9.33,36500.0,7.9281,7.9794,7.9281,7.9794,36500.0
2010-06-08 14:25:00,9.33,9.36,9.31,9.34,80600.0,7.9794,8.0051,7.9623,7.988,80600.0
2010-06-08 14:30:00,9.33,9.34,9.31,9.32,186100.0,7.9794,7.988,7.9623,7.9709,186100.0
2010-06-08 14:35:00,9.32,9.35,9.31,9.34,295100.0,7.9709,7.9965,7.9623,7.988,295100.0
2010-06-08 14:40:00,9.34,9.38,9.33,9.38,153300.0,7.988,8.0222,7.9794,8.0222,153300.0
2010-06-08 14:45:00,9.37,9.38,9.34,9.35,187300.0,8.0137,8.0222,7.988,7.9965,187300.0
2010-06-08 14:50:00,9.35,9.35,9.31,9.31,112400.0,7.9965,7.9965,7.9623,7.9623,112400.0
2010-06-08 14:55:00,9.31,9.32,9.27,9.28,136000.0,7.9623,7.9709,7.9281,7.9367,136000.0
2010-06-08 15:00:00,9.28,9.33,9.27,9.32,72200.0,7.9367,7.9794,7.9281,7.9709,72200.0
2010-06-08 15:05:00,9.32,9.36,9.32,9.34,297100.0,7.9709,8.0051,7.9709,7.988,297100.0
2010-06-08 15:10:00,9.34,9.35,9.31,9.32,71900.0,7.988,7.9965,7.9623,7.9709,71900.0
2010-06-08 15:15:00,9.31,9.32,9.27,9.3,93600.0,7.9623,7.9709,7.9281,7.9538,93600.0
2010-06-08 15:20:00,9.3,9.33,9.29,9.32,116700.0,7.9538,7.9794,7.9452,7.9709,116700.0
2010-06-08 15:25:00,9.31,9.35,9.31,9.35,190600.0,7.9623,7.9965,7.9623,7.9965,190600.0
2010-06-08 15:30:00,9.35,9.38,9.34,9.36,130600.0,7.9965,8.0222,7.988,8.0051,130600.0
2010-06-08 15:35:00,9.36,9.4,9.34,9.39,247900.0,8.0051,8.0393,7.988,8.0308,247900.0
2010-06-08 15:40:00,9.39,9.4,9.36,9.39,332000.0,8.0308,8.0393,8.0051,8.0308,332000.0
2010-06-08 15:45:00,9.4,9.4,9.37,9.4,283800.0,8.0393,8.0393,8.0137,8.0393,283800.0
2010-06-08 15:50:00,9.39,9.42,9.39,9.41,512400.0,8.0308,8.0564,8.0308,8.0479,512400.0
2010-06-08 15:55:00,9.41,9.42,9.39,9.41,545900.0,8.0479,8.0564,8.0308,8.0479,545900.0
2010-06-09 09:30:00,9.52,9.64,9.5,9.63,243500.0,8.1419,8.2446,8.1248,8.236,243500.0
2010-06-09 09:35:00,9.62,9.64,9.52,9.53,208600.0,8.2275,8.2446,8.1419,8.1505,208600.0
2010-06-09 09:40:00,9.54,9.57,9.5,9.51,115500.0,8.159,8.1847,8.1248,8.1334,115500.0
2010-06-09 09:45:00,9.51,9.52,9.5,9.51,181000.0,8.1334,8.1419,8.1248,8.1334,181000.0
2010-06-09 09:50:00,9.51,9.52,9.5,9.5,129500.0,8.1334,8.1419,8.1248,8.1248,129500.0
2010-06-09 09:55:00,9.51,9.53,9.49,9.52,170300.0,8.1334,8.1505,8.1163,8.1419,170300.0
2010-06-09 10:00:00,9.52,9.54,9.5,9.54,93500.0,8.1419,8.159,8.1248,8.159,93500.0
2010-06-09 10:05:00,9.54,9.57,9.51,9.51,134000.0,8.159,8.1847,8.1334,8.1334,134000.0
2010-06-09 10:10:00,9.51,9.56,9.5,9.55,74000.0,8.1334,8.1762,8.1248,8.1676,74000.0
2010-06-09 10:15:00,9.55,9.56,9.54,9.55,153300.0,8.1676,8.1762,8.159,8.1676,153300.0
2010-06-09 10:20:00,9.56,9.57,9.55,9.57,109500.0,8.1762,8.1847,8.1676,8.1847,109500.0
2010-06-09 10:25:00,9.57,9.58,9.53,9.55,103000.0,8.1847,8.1933,8.1505,8.1676,103000.0
2010-06-09 10:30:00,9.54,9.55,9.51,9.52,122700.0,8.159,8.1676,8.1334,8.1419,122700.0
2010-06-09 10:35:00,9.53,9.53,9.49,9.51,100900.0,8.1505,8.1505,8.1163,8.1334,100900.0
2010-06-09 10:40:00,9.5,9.55,9.49,9.54,158200.0,8.1248,8.1676,8.1163,8.159,158200.0
2010-06-09 10:45:00,9.55,9.58,9.55,9.56,50400.0,8.1676,8.1933,8.1676,8.1762,50400.0
2010-06-09 10:50:00,9.56,9.6,9.56,9.6,71200.0,8.1762,8.2104,8.1762,8.2104,71200.0
2010-06-09 10:55:00,9.59,9.6,9.57,9.59,52100.0,8.2018,8.2104,8.1847,8.2018,52100.0
2010-06-09 11:00:00,9.6,9.63,9.59,9.63,185300.0,8.2104,8.236,8.2018,8.236,185300.0
2010-06-09 11:05:00,9.63,9.64,9.63,9.64,96600.0,8.236,8.2446,8.236,8.2446,96600.0
2010-06-09 11:10:00,9.64,9.64,9.59,9.59,88700.0,8.2446,8.2446,8.2018,8.2018,88700.0
2010-06-09 11:15:00,9.59,9.6,9.58,9.6,46800.0,8.2018,8.2104,8.1933,8.2104,46800.0
2010-06-09 11:20:00,9.6,9.61,9.59,9.6,32200.0,8.2104,8.2189,8.2018,8.2104,32200.0
2010-06-09 11:25:00,9.6,9.66,9.6,9.65,241400.0,8.2104,8.2617,8.2104,8.2531,241400.0
2010-06-09 11:30:00,9.64,9.65,9.62,9.63,28100.0,8.2446,8.2531,8.2275,8.236,28100.0
2010-06-09 11:35:00,9.62,9.63,9.62,9.63,35800.0,8.2275,8.236,8.2275,8.236,35800.0
2010-06-09 11:40:00,9.63,9.63,9.58,9.58,55300.0,8.236,8.236,8.1933,8.1933,55300.0
2010-06-09 11:45:00,9.58,9.59,9.52,9.52,41600.0,8.1933,8.2018,8.1419,8.1419,41600.0
2010-06-09 11:50:00,9.52,9.53,9.51,9.52,111800.0,8.1419,8.1505,8.1334,8.1419,111800.0
2010-06-09 11:55:00,9.52,9.53,9.49,9.5,127300.0,8.1419,8.1505,8.1163,8.1248,127300.0
2010-06-09 12:00:00,9.51,9.51,9.5,9.51,27200.0,8.1334,8.1334,8.1248,8.1334,27200.0
2010-06-09 12:05:00,9.51,9.51,9.49,9.51,92400.0,8.1334,8.1334,8.1163,8.1334,92400.0
2010-06-09 12:10:00,9.5,9.51,9.49,9.5,155400.0,8.1248,8.1334,8.1163,8.1248,155400.0
2010-06-09 12:15:00,9.5,9.51,9.48,9.48,52700.0,8.1248,8.1334,8.1077,8.1077,52700.0
2010-06-09 12:20:00,9.49,9.51,9.48,9.51,44800.0,8.1163,8.1334,8.1077,8.1334,44800.0
2010-06-09 12:25:00,9.51,9.52,9.49,9.49,68600.0,8.1334,8.1419,8.1163,8.1163,68600.0
2010-06-09 12:30:00,9.5,9.5,9.45,9.45,38600.0,8.1248,8.1248,8.0821,8.0821,38600.0
2010-06-09 12:35:00,9.45,9.46,9.43,9.43,109300.0,8.0821,8.0906,8.065,8.065,109300.0
2010-06-09 12:40:00,9.43,9.44,9.41,9.41,53800.0,8.065,8.0735,8.0479,8.0479,53800.0
2010-06-09 12:45:00,9.42,9.44,9.41,9.44,147400.0,8.0564,8.0735,8.0479,8.0735,147400.0
2010-06-09 12:50:00,9.44,9.45,9.42,9.42,117200.0,8.0735,8.0821,8.0564,8.0564,117200.0
2010-06-09 12:55:00,9.43,9.43,9.41,9.41,48500.0,8.065,8.065,8.0479,8.0479,48500.0
2010-06-09 13:00:00,9.41,9.42,9.41,9.41,42100.0,8.0479,8.0564,8.0479,8.0479,42100.0
2010-06-09 13:05:00,9.41,9.43,9.41,9.42,92400.0,8.0479,8.065,8.0479,8.0564,92400.0
2010-06-09 13:10:00,9.41,9.42,9.41,9.41,9500.0,8.0479,8.0564,8.0479,8.0479,9500.0
2010-06-09 13:15:00,9.42,9.43,9.4,9.43,151700.0,8.0564,8.065,8.0393,8.065,151700.0
2010-06-09 13:20:00,9.43,9.45,9.42,9.45,134200.0,8.065,8.0821,8.0564,8.0821,134200.0
2010-06-09 13:25:00,9.45,9.46,9.43,9.43,64700.0,8.0821,8.0906,8.065,8.065,64700.0
2010-06-09 13:30:00,9.44,9.44,9.4,9.4,44500.0,8.0735,8.0735,8.0393,8.0393,44500.0
2010-06-09 13:35:00,9.4,9.4,9.37,9.38,85800.0,8.0393,8.0393,8.0137,8.0222,85800.0
2010-06-09 13:40:00,9.38,9.39,9.37,9.39,86900.0,8.0222,8.0308,8.0137,8.0308,86900.0
2010-06-09 13:45:00,9.38,9.39,9.38,9.39,81800.0,8.0222,8.0308,8.0222,8.0308,81800.0
2010-06-09 13:50:00,9.38,9.39,9.38,9.39,21400.0,8.0222,8.0308,8.0222,8.0308,21400.0
2010-06-09 13:55:00,9.39,9.39,9.37,9.39,120500.0,8.0308,8.0308,8.0137,8.0308,120500.0
2010-06-09 14:00:00,9.39,9.41,9.38,9.4,99200.0,8.0308,8.0479,8.0222,8.0393,99200.0
2010-06-09 14:05:00,9.4,9.4,9.35,9.36,132300.0,8.0393,8.0393,7.9965,8.0051,132300.0
2010-06-09 14:10:00,9.35,9.35,9.33,9.35,89700.0,7.9965,7.9965,7.9794,7.9965,89700.0
2010-06-09 14:15:00,9.36,9.38,9.34,9.38,385300.0,8.0051,8.0222,7.988,8.0222,385300.0
2010-06-09 14:20:00,9.37,9.38,9.34,9.37,218300.0,8.0137,8.0222,7.988,8.0137,218300.0
2010-06-09 14:25:00,9.38,9.42,9.37,9.41,169300.0,8.0222,8.0564,8.0137,8.0479,169300.0
2010-06-09 14:30:00,9.41,9.44,9.4,9.4,122500.0,8.0479,8.0735,8.0393,8.0393,122500.0
2010-06-09 14:35:00,9.4,9.44,9.39,9.41,134600.0,8.0393,8.0735,8.0308,8.0479,134600.0
2010-06-09 14:40:00,9.41,9.42,9.39,9.39,59300.0,8.0479,8.0564,8.0308,8.0308,59300.0
2010-06-09 14:45:00,9.4,9.4,9.36,9.37,47300.0,8.0393,8.0393,8.0051,8.0137,47300.0
2010-06-09 14:50:00,9.36,9.38,9.35,9.35,53400.0,8.0051,8.0222,7.9965,7.9965,53400.0
2010-06-09 14:55:00,9.35,9.35,9.29,9.31,109500.0,7.9965,7.9965,7.9452,7.9623,109500.0
2010-06-09 15:00:00,9.31,9.31,9.26,9.27,125000.0,7.9623,7.9623,7.9196,7.9281,125000.0
2010-06-09 15:05:00,9.26,9.32,9.26,9.32,140000.0,7.9196,7.9709,7.9196,7.9709,140000.0
2010-06-09 15:10:00,9.31,9.32,9.24,9.24,285400.0,7.9623,7.9709,7.9025,7.9025,285400.0
2010-06-09 15:15:00,9.24,9.25,9.22,9.22,173100.0,7.9025,7.911,7.8854,7.8854,173100.0
2010-06-09 15:20:00,9.22,9.22,9.17,9.2,264200.0,7.8854,7.8854,7.8426,7.8683,264200.0
2010-06-09 15:25:00,9.21,9.22,9.17,9.22,267000.0,7.8768,7.8854,7.8426,7.8854,267000.0
2010-06-09 15:30:00,9.22,9.22,9.17,9.18,313100.0,7.8854,7.8854,7.8426,7.8512,313100.0
2010-06-09 15:35:00,9.17,9.19,9.13,9.15,362800.0,7.8426,7.8597,7.8084,7.8255,362800.0
2010-06-09 15:40:00,9.16,9.19,9.15,9.17,242000.0,7.8341,7.8597,7.8255,7.8426,242000.0
2010-06-09 15:45:00,9.17,9.19,9.13,9.15,348800.0,7.8426,7.8597,7.8084,7.8255,348800.0
2010-06-09 15:50:00,9.14,9.15,9.13,9.15,242300.0,7.8169,7.8255,7.8084,7.8255,242300.0
2010-06-09 15:55:00,9.14,9.29,9.13,9.16,728700.0,7.8169,7.9452,7.8084,7.8341,728700.0
2010-06-10 09:30:00,9.35,9.4,9.28,9.35,131600.0,7.9965,8.0393,7.9367,7.9965,131600.0
2010-06-10 09:35:00,9.35,9.36,9.28,9.31,91200.0,7.9965,8.0051,7.9367,7.9623,91200.0
2010-06-10 09:40:00,9.32,9.35,9.31,9.32,126600.0,7.9709,7.9965,7.9623,7.9709,126600.0
2010-06-10 09:45:00,9.32,9.34,9.3,9.31,75200.0,7.9709,7.988,7.9538,7.9623,75200.0
2010-06-10 09:50:00,9.31,9.42,9.31,9.36,265800.0,7.9623,8.0564,7.9623,8.0051,265800.0
2010-06-10 09:55:00,9.36,9.37,9.31,9.34,182700.0,8.0051,8.0137,7.9623,7.988,182700.0
2010-06-10 10:00:00,9.35,9.37,9.31,9.32,69900.0,7.9965,8.0137,7.9623,7.9709,69900.0
2010-06-10 10:05:00,9.31,9.35,9.31,9.32,96200.0,7.9623,7.9965,7.9623,7.9709,96200.0
2010-06-10 10:10:00,9.32,9.33,9.3,9.3,61900.0,7.9709,7.9794,7.9538,7.9538,61900.0
2010-06-10 10:15:00,9.3,9.31,9.28,9.28,71100.0,7.9538,7.9623,7.9367,7.9367,71100.0
2010-06-10 10:20:00,9.28,9.3,9.26,9.26,95000.0,7.9367,7.9538,7.9196,7.9196,95000.0
2010-06-10 10:25:00,9.27,9.29,9.23,9.28,116900.0,7.9281,7.9452,7.8939,7.9367,116900.0
2010-06-10 10:30:00,9.28,9.29,9.28,9.29,20900.0,7.9367,7.9452,7.9367,7.9452,20900.0
2010-06-10 10:35:00,9.28,9.29,9.27,9.29,42800.0,7.9367,7.9452,7.9281,7.9452,42800.0
2010-06-10 10:40:00,9.28,9.29,9.26,9.27,72800.0,7.9367,7.9452,7.9196,7.9281,72800.0
2010-06-10 10:45:00,9.27,9.28,9.26,9.27,50600.0,7.9281,7.9367,7.9196,7.9281,50600.0
2010-06-10 10:50:00,9.27,9.28,9.25,9.27,66500.0,7.9281,7.9367,7.911,7.9281,66500.0
2010-06-10 10:55:00,9.28,9.28,9.24,9.25,80600.0,7.9367,7.9367,7.9025,7.911,80600.0
2010-06-10 11:00:00,9.25,9.28,9.25,9.25,116800.0,7.911,7.9367,7.911,7.911,116800.0
2010-06-10 11:05:00,9.25,9.28,9.25,9.28,62200.0,7.911,7.9367,7.911,7.9367,62200.0
2010-06-10 11:10:00,9.27,9.34,9.27,9.33,168600.0,7.9281,7.988,7.9281,7.9794,168600.0
2010-06-10 11:15:00,9.33,9.35,9.31,9.33,587800.0,7.9794,7.9965,7.9623,7.9794,587800.0
2010-06-10 11:20:00,9.33,9.36,9.32,9.36,34200.0,7.9794,8.0051,7.9709,8.0051,34200.0
2010-06-10 11:25:00,9.36,9.41,9.35,9.4,216000.0,8.0051,8.0479,7.9965,8.0393,216000.0
2010-06-10 11:30:00,9.4,9.41,9.33,9.34,341700.0,8.0393,8.0479,7.9794,7.988,341700.0
2010-06-10 11:35:00,9.33,9.34,9.3,9.33,93800.0,7.9794,7.988,7.9538,7.9794,93800.0
2010-06-10 11:40:00,9.33,9.34,9.31,9.31,98400.0,7.9794,7.988,7.9623,7.9623,98400.0
2010-06-10 11:45:00,9.32,9.32,9.31,9.31,114300.0,7.9709,7.9709,7.9623,7.9623,114300.0
2010-06-10 11:50:00,9.32,9.34,9.31,9.33,15900.0,7.9709,7.988,7.9623,7.9794,15900.0
2010-06-10 11:55:00,9.33,9.39,9.33,9.39,137600.0,7.9794,8.0308,7.9794,8.0308,137600.0
2010-06-10 12:00:00,9.39,9.43,9.38,9.42,150400.0,8.0308,8.065,8.0222,8.0564,150400.0
2010-06-10 12:05:00,9.43,9.43,9.38,9.41,126200.0,8.065,8.065,8.0222,8.0479,126200.0
2010-06-10 12:10:00,9.41,9.42,9.41,9.42,586200.0,8.0479,8.0564,8.0479,8.0564,586200.0
2010-06-10 12:15:00,9.42,9.44,9.41,9.43,32000.0,8.0564,8.0735,8.0479,8.065,32000.0
2010-06-10 12:20:00,9.44,9.46,9.43,9.44,70100.0,8.0735,8.0906,8.065,8.0735,70100.0
2010-06-10 12:25:00,9.45,9.47,9.45,9.47,88300.0,8.0821,8.0992,8.0821,8.0992,88300.0
2010-06-10 12:30:00,9.47,9.49,9.46,9.47,62200.0,8.0992,8.1163,8.0906,8.0992,62200.0
2010-06-10 12:35:00,9.47,9.49,9.45,9.48,718200.0,8.0992,8.1163,8.0821,8.1077,718200.0
2010-06-10 12:40:00,9.48,9.49,9.45,9.46,76700.0,8.1077,8.1163,8.0821,8.0906,76700.0
2010-06-10 12:45:00,9.46,9.47,9.44,9.47,162500.0,8.0906,8.0992,8.0735,8.0992,162500.0
2010-06-10 12:50:00,9.46,9.49,9.46,9.49,30000.0,8.0906,8.1163,8.0906,8.1163,30000.0
2010-06-10 12:55:00,9.48,9.48,9.45,9.48,61000.0,8.1077,8.1077,8.0821,8.1077,61000.0
2010-06-10 13:00:00,9.47,9.48,9.45,9.46,58000.0,8.0992,8.1077,8.0821,8.0906,58000.0
2010-06-10 13:05:00,9.46,9.48,9.46,9.48,46900.0,8.0906,8.1077,8.0906,8.1077,46900.0
2010-06-10 13:10:00,9.47,9.52,9.47,9.52,204600.0,8.0992,8.1419,8.0992,8.1419,204600.0
2010-06-10 13:15:00,9.51,9.52,9.48,9.48,915400.0,8.1334,8.1419,8.1077,8.1077,915400.0
2010-06-10 13:20:00,9.48,9.49,9.48,9.48,51100.0,8.1077,8.1163,8.1077,8.1077,51100.0
2010-06-10 13:25:00,9.48,9.54,9.48,9.53,187600.0,8.1077,8.159,8.1077,8.1505,187600.0
2010-06-10 13:30:00,9.53,9.55,9.52,9.54,58100.0,8.1505,8.1676,8.1419,8.159,58100.0
2010-06-10 13:35:00,9.54,9.57,9.53,9.56,126300.0,8.159,8.1847,8.1505,8.1762,126300.0
2010-06-10 13:40:00,9.56,9.58,9.55,9.55,80900.0,8.1762,8.1933,8.1676,8.1676,80900.0
2010-06-10 13:45:00,9.56,9.59,9.55,9.59,94000.0,8.1762,8.2018,8.1676,8.2018,94000.0
2010-06-10 13:50:00,9.58,9.59,9.55,9.58,120900.0,8.1933,8.2018,8.1676,8.1933,120900.0
2010-06-10 13:55:00,9.59,9.61,9.58,9.61,122300.0,8.2018,8.2189,8.1933,8.2189,122300.0
2010-06-10 14:00:00,9.6,9.61,9.59,9.6,198100.0,8.2104,8.2189,8.2018,8.2104,198100.0
2010-06-10 14:05:00,9.6,9.61,9.55,9.6,595100.0,8.2104,8.2189,8.1676,8.2104,595100.0
2010-06-10 14:10:00,9.6,9.61,9.59,9.61,93100.0,8.2104,8.2189,8.2018,8.2189,93100.0
2010-06-10 14:15:00,9.6,9.65,9.6,9.64,116700.0,8.2104,8.2531,8.2104,8.2446,116700.0
2010-06-10 14:20:00,9.64,9.66,9.63,9.66,98400.0,8.2446,8.2617,8.236,8.2617,98400.0
2010-06-10 14:25:00,9.66,9.68,9.66,9.68,23600.0,8.2617,8.2788,8.2617,8.2788,23600.0
2010-06-10 14:30:00,9.67,9.71,9.67,9.71,201700.0,8.2702,8.3044,8.2702,8.3044,201700.0
2010-06-10 14:35:00,9.71,9.74,9.7,9.74,147600.0,8.3044,8.3301,8.2959,8.3301,147600.0
2010-06-10 14:40:00,9.73,9.77,9.73,9.77,230900.0,8.3215,8.3558,8.3215,8.3558,230900.0
2010-06-10 14:45:00,9.77,9.78,9.74,9.77,190900.0,8.3558,8.3643,8.3301,8.3558,190900.0
2010-06-10 14:50:00,9.76,9.77,9.74,9.75,105300.0,8.3472,8.3558,8.3301,8.3386,105300.0
2010-06-10 14:55:00,9.74,9.76,9.74,9.75,100300.0,8.3301,8.3472,8.3301,8.3386,100300.0
2010-06-10 15:00:00,9.75,9.77,9.74,9.76,124200.0,8.3386,8.3558,8.3301,8.3472,124200.0
2010-06-10 15:05:00,9.77,9.84,9.76,9.83,264400.0,8.3558,8.4156,8.3472,8.4071,264400.0
2010-06-10 15:10:00,9.84,9.88,9.83,9.87,659300.0,8.4156,8.4498,8.4071,8.4413,659300.0
2010-06-10 15:15:00,9.87,9.92,9.85,9.92,184000.0,8.4413,8.484,8.4242,8.484,184000.0
2010-06-10 15:20:00,9.91,9.97,9.9,9.96,494300.0,8.4755,8.5268,8.4669,8.5182,494300.0
2010-06-10 15:25:00,9.96,9.97,9.94,9.95,470800.0,8.5182,8.5268,8.5011,8.5097,470800.0
2010-06-10 15:30:00,9.95,9.97,9.9,9.91,422200.0,8.5097,8.5268,8.4669,8.4755,422200.0
2010-06-10 15:35:00,9.91,9.92,9.87,9.87,249900.0,8.4755,8.484,8.4413,8.4413,249900.0
2010-06-10 15:40:00,9.88,9.88,9.81,9.81,759300.0,8.4498,8.4498,8.39,8.39,759300.0
2010-06-10 15:45:00,9.81,9.82,9.78,9.78,636300.0,8.39,8.3985,8.3643,8.3643,636300.0
2010-06-10 15:50:00,9.78,9.79,9.74,9.77,1084300.0,8.3643,8.3729,8.3301,8.3558,1084300.0
2010-06-10 15:55:00,9.78,9.81,9.77,9.78,1132800.0,8.3643,8.39,8.3558,8.3643,1132800.0
2010-06-11 09:30:00,9.66,9.68,9.55,9.62,159100.0,8.2617,8.2788,8.1676,8.2275,159100.0
2010-06-11 09:35:00,9.61,9.7,9.61,9.64,160800.0,8.2189,8.2959,8.2189,8.2446,160800.0
2010-06-11 09:40:00,9.64,9.73,9.64,9.71,123700.0,8.2446,8.3215,8.2446,8.3044,123700.0
2010-06-11 09:45:00,9.71,9.74,9.6,9.63,125300.0,8.3044,8.3301,8.2104,8.236,125300.0
2010-06-11 09:50:00,9.63,9.69,9.62,9.63,77300.0,8.236,8.2873,8.2275,8.236,77300.0
2010-06-11 09:55:00,9.63,9.66,9.61,9.62,104700.0,8.236,8.2617,8.2189,8.2275,104700.0
2010-06-11 10:00:00,9.62,9.63,9.58,9.6,143600.0,8.2275,8.236,8.1933,8.2104,143600.0
2010-06-11 10:05:00,9.6,9.69,9.57,9.68,117600.0,8.2104,8.2873,8.1847,8.2788,117600.0
2010-06-11 10:10:00,9.68,9.7,9.65,9.65,72000.0,8.2788,8.2959,8.2531,8.2531,72000.0
2010-06-11 10:15:00,9.64,9.65,9.56,9.58,148500.0,8.2446,8.2531,8.1762,8.1933,148500.0
2010-06-11 10:20:00,9.59,9.62,9.58,9.6,123600.0,8.2018,8.2275,8.1933,8.2104,123600.0
2010-06-11 10:25:00,9.6,9.6,9.57,9.59,118800.0,8.2104,8.2104,8.1847,8.2018,118800.0
2010-06-11 10:30:00,9.58,9.6,9.56,9.57,142100.0,8.1933,8.2104,8.1762,8.1847,142100.0
2010-06-11 10:35:00,9.56,9.57,9.51,9.51,115000.0,8.1762,8.1847,8.1334,8.1334,115000.0
2010-06-11 10:40:00,9.51,9.52,9.49,9.49,150900.0,8.1334,8.1419,8.1163,8.1163,150900.0
2010-06-11 10:45:00,9.49,9.51,9.49,9.5,97400.0,8.1163,8.1334,8.1163,8.1248,97400.0
2010-06-11 10:50:00,9.49,9.51,9.46,9.46,557600.0,8.1163,8.1334,8.0906,8.0906,557600.0
2010-06-11 10:55:00,9.46,9.47,9.42,9.42,245400.0,8.0906,8.0992,8.0564,8.0564,245400.0
2010-06-11 11:00:00,9.43,9.48,9.42,9.48,154600.0,8.065,8.1077,8.0564,8.1077,154600.0
2010-06-11 11:05:00,9.48,9.48,9.4,9.4,141900.0,8.1077,8.1077,8.0393,8.0393,141900.0
2010-06-11 11:10:00,9.4,9.42,9.39,9.39,134400.0,8.0393,8.0564,8.0308,8.0308,134400.0
2010-06-11 11:15:00,9.39,9.4,9.36,9.38,194300.0,8.0308,8.0393,8.0051,8.0222,194300.0
2010-06-11 11:20:00,9.38,9.39,9.37,9.39,169400.0,8.0222,8.0308,8.0137,8.0308,169400.0
2010-06-11 11:25:00,9.39,9.45,9.39,9.43,172800.0,8.0308,8.0821,8.0308,8.065,172800.0
2010-06-11 11:30:00,9.43,9.48,9.42,9.47,98100.0,8.065,8.1077,8.0564,8.0992,98100.0
2010-06-11 11:35:00,9.48,9.49,9.46,9.48,71700.0,8.1077,8.1163,8.0906,8.1077,71700.0
2010-06-11 11:40:00,9.47,9.49,9.46,9.48,101900.0,8.0992,8.1163,8.0906,8.1077,101900.0
2010-06-11 11:45:00,9.47,9.5,9.47,9.5,171800.0,8.0992,8.1248,8.0992,8.1248,171800.0
2010-06-11 11:50:00,9.5,9.52,9.49,9.5,302700.0,8.1248,8.1419,8.1163,8.1248,302700.0
2010-06-11 11:55:00,9.5,9.51,9.45,9.45,154200.0,8.1248,8.1334,8.0821,8.0821,154200.0
2010-06-11 12:00:00,9.45,9.47,9.41,9.42,170500.0,8.0821,8.0992,8.0479,8.0564,170500.0
2010-06-11 12:05:00,9.41,9.43,9.4,9.43,82200.0,8.0479,8.065,8.0393,8.065,82200.0
2010-06-11 12:10:00,9.43,9.46,9.43,9.45,61000.0,8.065,8.0906,8.065,8.0821,61000.0
2010-06-11 12:15:00,9.45,9.45,9.4,9.41,116600.0,8.0821,8.0821,8.0393,8.0479,116600.0
2010-06-11 12:20:00,9.41,9.43,9.41,9.42,39600.0,8.0479,8.065,8.0479,8.0564,39600.0
2010-06-11 12:25:00,9.42,9.42,9.41,9.41,50400.0,8.0564,8.0564,8.0479,8.0479,50400.0
2010-06-11 12:30:00,9.41,9.42,9.4,9.41,149700.0,8.0479,8.0564,8.0393,8.0479,149700.0
2010-06-11 12:35:00,9.42,9.42,9.41,9.41,55300.0,8.0564,8.0564,8.0479,8.0479,55300.0
2010-06-11 12:40:00,9.41,9.44,9.41,9.42,230400.0,8.0479,8.0735,8.0479,8.0564,230400.0
2010-06-11 12:45:00,9.42,9.44,9.41,9.44,112100.0,8.0564,8.0735,8.0479,8.0735,112100.0
2010-06-11 12:50:00,9.44,9.45,9.44,9.44,32200.0,8.0735,8.0821,8.0735,8.0735,32200.0
2010-06-11 12:55:00,9.44,9.45,9.4,9.4,244100.0,8.0735,8.0821,8.0393,8.0393,244100.0
2010-06-11 13:00:00,9.41,9.41,9.37,9.38,180300.0,8.0479,8.0479,8.0137,8.0222,180300.0
2010-06-11 13:05:00,9.38,9.41,9.37,9.4,96100.0,8.0222,8.0479,8.0137,8.0393,96100.0
2010-06-11 13:10:00,9.41,9.41,9.4,9.41,51700.0,8.0479,8.0479,8.0393,8.0479,51700.0
2010-06-11 13:15:00,9.4,9.41,9.39,9.4,81900.0,8.0393,8.0479,8.0308,8.0393,81900.0
2010-06-11 13:20:00,9.39,9.4,9.38,9.38,50000.0,8.0308,8.0393,8.0222,8.0222,50000.0
2010-06-11 13:25:00,9.38,9.39,9.37,9.38,41600.0,8.0222,8.0308,8.0137,8.0222,41600.0
2010-06-11 13:30:00,9.39,9.42,9.39,9.41,86400.0,8.0308,8.0564,8.0308,8.0479,86400.0
2010-06-11 13:35:00,9.41,9.43,9.41,9.42,134800.0,8.0479,8.065,8.0479,8.0564,134800.0
2010-06-11 13:40:00,9.42,9.42,9.38,9.38,77400.0,8.0564,8.0564,8.0222,8.0222,77400.0
2010-06-11 13:45:00,9.38,9.39,9.37,9.37,22100.0,8.0222,8.0308,8.0137,8.0137,22100.0
2010-06-11 13:50:00,9.37,9.38,9.37,9.38,43700.0,8.0137,8.0222,8.0137,8.0222,43700.0
2010-06-11 13:55:00,9.38,9.4,9.37,9.39,89200.0,8.0222,8.0393,8.0137,8.0308,89200.0
2010-06-11 14:00:00,9.4,9.42,9.39,9.42,52600.0,8.0393,8.0564,8.0308,8.0564,52600.0
2010-06-11 14:05:00,9.41,9.42,9.4,9.4,346300.0,8.0479,8.0564,8.0393,8.0393,346300.0
2010-06-11 14:10:00,9.41,9.41,9.36,9.36,86600.0,8.0479,8.0479,8.0051,8.0051,86600.0
2010-06-11 14:15:00,9.35,9.36,9.32,9.32,80100.0,7.9965,8.0051,7.9709,7.9709,80100.0
2010-06-11 14:20:00,9.32,9.33,9.31,9.32,67400.0,7.9709,7.9794,7.9623,7.9709,67400.0
2010-06-11 14:25:00,9.31,9.32,9.31,9.31,47200.0,7.9623,7.9709,7.9623,7.9623,47200.0
2010-06-11 14:30:00,9.31,9.35,9.31,9.35,102800.0,7.9623,7.9965,7.9623,7.9965,102800.0
2010-06-11 14:35:00,9.34,9.35,9.33,9.34,77200.0,7.988,7.9965,7.9794,7.988,77200.0
2010-06-11 14:40:00,9.33,9.35,9.33,9.35,83300.0,7.9794,7.9965,7.9794,7.9965,83300.0
2010-06-11 14:45:00,9.35,9.36,9.34,9.34,191600.0,7.9965,8.0051,7.988,7.988,191600.0
2010-06-11 14:50:00,9.34,9.36,9.33,9.33,226500.0,7.988,8.0051,7.9794,7.9794,226500.0
2010-06-11 14:55:00,9.34,9.34,9.31,9.32,105000.0,7.988,7.988,7.9623,7.9709,105000.0
2010-06-11 15:00:00,9.32,9.36,9.32,9.36,196200.0,7.9709,8.0051,7.9709,8.0051,196200.0
2010-06-11 15:05:00,9.36,9.36,9.34,9.34,152700.0,8.0051,8.0051,7.988,7.988,152700.0
2010-06-11 15:10:00,9.34,9.35,9.34,9.34,148200.0,7.988,7.9965,7.988,7.988,148200.0
2010-06-11 15:15:00,9.35,9.37,9.34,9.35,149500.0,7.9965,8.0137,7.988,7.9965,149500.0
2010-06-11 15:20:00,9.36,9.36,9.34,9.35,284700.0,8.0051,8.0051,7.988,7.9965,284700.0
2010-06-11 15:25:00,9.36,9.37,9.34,9.36,216400.0,8.0051,8.0137,7.988,8.0051,216400.0
2010-06-11 15:30:00,9.36,9.42,9.36,9.41,337200.0,8.0051,8.0564,8.0051,8.0479,337200.0
2010-06-11 15:35:00,9.42,9.47,9.42,9.47,215200.0,8.0564,8.0992,8.0564,8.0992,215200.0
2010-06-11 15:40:00,9.47,9.51,9.46,9.47,443600.0,8.0992,8.1334,8.0906,8.0992,443600.0
2010-06-11 15:45:00,9.48,9.53,9.46,9.53,442100.0,8.1077,8.1505,8.0906,8.1505,442100.0
2010-06-11 15:50:00,9.53,9.55,9.49,9.55,677500.0,8.1505,8.1676,8.1163,8.1676,677500.0
2010-06-11 15:55:00,9.54,9.57,9.53,9.55,1033400.0,8.159,8.1847,8.1505,8.1676,1033400.0
2010-06-14 09:30:00,9.88,9.88,9.75,9.79,328200.0,8.4498,8.4498,8.3386,8.3729,328200.0
2010-06-14 09:35:00,9.79,9.8,9.72,9.78,271800.0,8.3729,8.3814,8.313,8.3643,271800.0
2010-06-14 09:40:00,9.78,9.82,9.75,9.8,233700.0,8.3643,8.3985,8.3386,8.3814,233700.0
2010-06-14 09:45:00,9.79,9.8,9.73,9.74,161200.0,8.3729,8.3814,8.3215,8.3301,161200.0
2010-06-14 09:50:00,9.74,9.76,9.63,9.63,240100.0,8.3301,8.3472,8.236,8.236,240100.0
2010-06-14 09:55:00,9.63,9.68,9.63,9.66,178900.0,8.236,8.2788,8.236,8.2617,178900.0
2010-06-14 10:00:00,9.65,9.71,9.65,9.7,254300.0,8.2531,8.3044,8.2531,8.2959,254300.0
2010-06-14 10:05:00,9.7,9.7,9.69,9.69,30200.0,8.2959,8.2959,8.2873,8.2873,30200.0
2010-06-14 10:10:00,9.69,9.74,9.68,9.73,119200.0,8.2873,8.3301,8.2788,8.3215,119200.0
2010-06-14 10:15:00,9.73,9.76,9.73,9.75,98600.0,8.3215,8.3472,8.3215,8.3386,98600.0
2010-06-14 10:20:00,9.76,9.78,9.74,9.74,100300.0,8.3472,8.3643,8.3301,8.3301,100300.0
2010-06-14 10:25:00,9.73,9.74,9.72,9.73,57400.0,8.3215,8.3301,8.313,8.3215,57400.0
2010-06-14 10:30:00,9.74,9.74,9.7,9.71,69100.0,8.3301,8.3301,8.2959,8.3044,69100.0
2010-06-14 10:35:00,9.71,9.72,9.7,9.71,45200.0,8.3044,8.313,8.2959,8.3044,45200.0
2010-06-14 10:40:00,9.72,9.72,9.68,9.69,78600.0,8.313,8.313,8.2788,8.2873,78600.0
2010-06-14 10:45:00,9.69,9.71,9.68,9.71,69700.0,8.2873,8.3044,8.2788,8.3044,69700.0
2010-06-14 10:50:00,9.7,9.72,9.7,9.7,84500.0,8.2959,8.313,8.2959,8.2959,84500.0
2010-06-14 10:55:00,9.71,9.73,9.71,9.73,72400.0,8.3044,8.3215,8.3044,8.3215,72400.0
2010-06-14 11:00:00,9.73,9.74,9.72,9.73,74500.0,8.3215,8.3301,8.313,8.3215,74500.0
2010-06-14 11:05:00,9.73,9.75,9.73,9.75,56700.0,8.3215,8.3386,8.3215,8.3386,56700.0
2010-06-14 11:10:00,9.75,9.75,9.73,9.74,97300.0,8.3386,8.3386,8.3215,8.3301,97300.0
2010-06-14 11:15:00,9.75,9.75,9.74,9.75,68100.0,8.3386,8.3386,8.3301,8.3386,68100.0
2010-06-14 11:20:00,9.75,9.77,9.74,9.75,76200.0,8.3386,8.3558,8.3301,8.3386,76200.0
2010-06-14 11:25:00,9.76,9.76,9.74,9.75,31500.0,8.3472,8.3472,8.3301,8.3386,31500.0
2010-06-14 11:30:00,9.74,9.75,9.74,9.75,17700.0,8.3301,8.3386,8.3301,8.3386,17700.0
2010-06-14 11:35:00,9.75,9.75,9.74,9.74,16000.0,8.3386,8.3386,8.3301,8.3301,16000.0
2010-06-14 11:40:00,9.75,9.76,9.74,9.74,87300.0,8.3386,8.3472,8.3301,8.3301,87300.0
2010-06-14 11:45:00,9.75,9.75,9.72,9.73,27300.0,8.3386,8.3386,8.313,8.3215,27300.0
2010-06-14 11:50:00,9.73,9.74,9.7,9.7,79600.0,8.3215,8.3301,8.2959,8.2959,79600.0
2010-06-14 11:55:00,9.71,9.71,9.69,9.71,78400.0,8.3044,8.3044,8.2873,8.3044,78400.0
2010-06-14 12:00:00,9.7,9.73,9.7,9.71,76900.0,8.2959,8.3215,8.2959,8.3044,76900.0
2010-06-14 12:05:00,9.7,9.71,9.68,9.68,70900.0,8.2959,8.3044,8.2788,8.2788,70900.0
2010-06-14 12:10:00,9.68,9.69,9.64,9.65,95000.0,8.2788,8.2873,8.2446,8.2531,95000.0
2010-06-14 12:15:00,9.64,9.65,9.62,9.62,78200.0,8.2446,8.2531,8.2275,8.2275,78200.0
2010-06-14 12:20:00,9.62,9.63,9.61,9.62,39700.0,8.2275,8.236,8.2189,8.2275,39700.0
2010-06-14 12:25:00,9.62,9.62,9.6,9.61,20600.0,8.2275,8.2275,8.2104,8.2189,20600.0
2010-06-14 12:30:00,9.61,9.62,9.6,9.61,40500.0,8.2189,8.2275,8.2104,8.2189,40500.0
2010-06-14 12:35:00,9.61,9.62,9.59,9.6,88300.0,8.2189,8.2275,8.2018,8.2104,88300.0
2010-06-14 12:40:00,9.6,9.61,9.59,9.61,58100.0,8.2104,8.2189,8.2018,8.2189,58100.0
2010-06-14 12:45:00,9.61,9.63,9.61,9.62,66300.0,8.2189,8.236,8.2189,8.2275,66300.0
2010-06-14 12:50:00,9.62,9.63,9.61,9.63,181500.0,8.2275,8.236,8.2189,8.236,181500.0
2010-06-14 12:55:00,9.63,9.64,9.62,9.62,208700.0,8.236,8.2446,8.2275,8.2275,208700.0
2010-06-14 13:00:00,9.62,9.63,9.61,9.61,207900.0,8.2275,8.236,8.2189,8.2189,207900.0
2010-06-14 13:05:00,9.61,9.62,9.59,9.6,176200.0,8.2189,8.2275,8.2018,8.2104,176200.0
2010-06-14 13:10:00,9.6,9.61,9.58,9.59,88800.0,8.2104,8.2189,8.1933,8.2018,88800.0
2010-06-14 13:15:00,9.58,9.59,9.56,9.56,172900.0,8.1933,8.2018,8.1762,8.1762,172900.0
2010-06-14 13:20:00,9.56,9.57,9.55,9.56,167500.0,8.1762,8.1847,8.1676,8.1762,167500.0
2010-06-14 13:25:00,9.56,9.57,9.54,9.54,161000.0,8.1762,8.1847,8.159,8.159,161000.0
2010-06-14 13:30:00,9.55,9.55,9.52,9.53,85100.0,8.1676,8.1676,8.1419,8.1505,85100.0
2010-06-14 13:35:00,9.53,9.59,9.52,9.59,109800.0,8.1505,8.2018,8.1419,8.2018,109800.0
2010-06-14 13:40:00,9.59,9.6,9.58,9.58,111100.0,8.2018,8.2104,8.1933,8.1933,111100.0
2010-06-14 13:45:00,9.58,9.59,9.54,9.54,98100.0,8.1933,8.2018,8.159,8.159,98100.0
2010-06-14 13:50:00,9.54,9.55,9.52,9.52,74900.0,8.159,8.1676,8.1419,8.1419,74900.0
2010-06-14 13:55:00,9.53,9.53,9.48,9.48,126700.0,8.1505,8.1505,8.1077,8.1077,126700.0
2010-06-14 14:00:00,9.48,9.49,9.44,9.44,137900.0,8.1077,8.1163,8.0735,8.0735,137900.0
2010-06-14 14:05:00,9.45,9.5,9.44,9.5,124100.0,8.0821,8.1248,8.0735,8.1248,124100.0
2010-06-14 14:10:00,9.5,9.51,9.49,9.51,44600.0,8.1248,8.1334,8.1163,8.1334,44600.0
2010-06-14 14:15:00,9.5,9.5,9.43,9.45,121700.0,8.1248,8.1248,8.065,8.0821,121700.0
2010-06-14 14:20:00,9.46,9.46,9.42,9.44,148600.0,8.0906,8.0906,8.0564,8.0735,148600.0
2010-06-14 14:25:00,9.44,9.46,9.43,9.46,96800.0,8.0735,8.0906,8.065,8.0906,96800.0
2010-06-14 14:30:00,9.46,9.46,9.43,9.44,92400.0,8.0906,8.0906,8.065,8.0735,92400.0
2010-06-14 14:35:00,9.45,9.46,9.43,9.43,134600.0,8.0821,8.0906,8.065,8.065,134600.0
2010-06-14 14:40:00,9.44,9.46,9.42,9.46,137700.0,8.0735,8.0906,8.0564,8.0906,137700.0
2010-06-14 14:45:00,9.47,9.51,9.46,9.5,61900.0,8.0992,8.1334,8.0906,8.1248,61900.0
2010-06-14 14:50:00,9.51,9.53,9.5,9.53,78900.0,8.1334,8.1505,8.1248,8.1505,78900.0
2010-06-14 14:55:00,9.52,9.53,9.51,9.52,105800.0,8.1419,8.1505,8.1334,8.1419,105800.0
2010-06-14 15:00:00,9.52,9.55,9.52,9.53,131000.0,8.1419,8.1676,8.1419,8.1505,131000.0
2010-06-14 15:05:00,9.53,9.56,9.52,9.56,149900.0,8.1505,8.1762,8.1419,8.1762,149900.0
2010-06-14 15:10:00,9.55,9.56,9.55,9.55,45900.0,8.1676,8.1762,8.1676,8.1676,45900.0
2010-06-14 15:15:00,9.56,9.56,9.54,9.55,246500.0,8.1762,8.1762,8.159,8.1676,246500.0
2010-06-14 15:20:00,9.54,9.55,9.51,9.52,71700.0,8.159,8.1676,8.1334,8.1419,71700.0
2010-06-14 15:25:00,9.52,9.54,9.51,9.54,107500.0,8.1419,8.159,8.1334,8.159,107500.0
2010-06-14 15:30:00,9.54,9.54,9.49,9.49,124000.0,8.159,8.159,8.1163,8.1163,124000.0
2010-06-14 15:35:00,9.49,9.5,9.45,9.47,151400.0,8.1163,8.1248,8.0821,8.0992,151400.0
2010-06-14 15:40:00,9.47,9.49,9.45,9.49,280100.0,8.0992,8.1163,8.0821,8.1163,280100.0
2010-06-14 15:45:00,9.48,9.51,9.46,9.48,280200.0,8.1077,8.1334,8.0906,8.1077,280200.0
2010-06-14 15:50:00,9.48,9.48,9.43,9.45,520400.0,8.1077,8.1077,8.065,8.0821,520400.0
2010-06-14 15:55:00,9.45,9.48,9.45,9.47,441000.0,8.0821,8.1077,8.0821,8.0992,441000.0
2010-06-15 09:30:00,9.61,9.68,9.53,9.53,98400.0,8.2189,8.2788,8.1505,8.1505,98400.0
2010-06-15 09:35:00,9.53,9.63,9.53,9.61,94500.0,8.1505,8.236,8.1505,8.2189,94500.0
2010-06-15 09:40:00,9.61,9.63,9.57,9.59,68800.0,8.2189,8.236,8.1847,8.2018,68800.0
2010-06-15 09:45:00,9.59,9.6,9.57,9.59,29900.0,8.2018,8.2104,8.1847,8.2018,29900.0
2010-06-15 09:50:00,9.59,9.59,9.56,9.57,41300.0,8.2018,8.2018,8.1762,8.1847,41300.0
2010-06-15 09:55:00,9.57,9.59,9.57,9.59,54200.0,8.1847,8.2018,8.1847,8.2018,54200.0
2010-06-15 10:00:00,9.58,9.58,9.48,9.54,197200.0,8.1933,8.1933,8.1077,8.159,197200.0
2010-06-15 10:05:00,9.54,9.58,9.53,9.57,166100.0,8.159,8.1933,8.1505,8.1847,166100.0
2010-06-15 10:10:00,9.57,9.58,9.55,9.57,85500.0,8.1847,8.1933,8.1676,8.1847,85500.0
2010-06-15 10:15:00,9.57,9.58,9.54,9.54,116100.0,8.1847,8.1933,8.159,8.159,116100.0
2010-06-15 10:20:00,9.54,9.58,9.54,9.58,102200.0,8.159,8.1933,8.159,8.1933,102200.0
2010-06-15 10:25:00,9.57,9.63,9.57,9.62,146000.0,8.1847,8.236,8.1847,8.2275,146000.0
2010-06-15 10:30:00,9.61,9.62,9.59,9.59,100400.0,8.2189,8.2275,8.2018,8.2018,100400.0
2010-06-15 10:35:00,9.6,9.68,9.59,9.67,210900.0,8.2104,8.2788,8.2018,8.2702,210900.0
2010-06-15 10:40:00,9.67,9.69,9.66,9.68,120700.0,8.2702,8.2873,8.2617,8.2788,120700.0
2010-06-15 10:45:00,9.67,9.69,9.67,9.69,65800.0,8.2702,8.2873,8.2702,8.2873,65800.0
2010-06-15 10:50:00,9.69,9.72,9.68,9.7,203700.0,8.2873,8.313,8.2788,8.2959,203700.0
2010-06-15 10:55:00,9.71,9.79,9.7,9.78,312200.0,8.3044,8.3729,8.2959,8.3643,312200.0
2010-06-15 11:00:00,9.79,9.84,9.78,9.8,373700.0,8.3729,8.4156,8.3643,8.3814,373700.0
2010-06-15 11:05:00,9.8,9.8,9.79,9.8,47600.0,8.3814,8.3814,8.3729,8.3814,47600.0
2010-06-15 11:10:00,9.79,9.8,9.75,9.75,77700.0,8.3729,8.3814,8.3386,8.3386,77700.0
2010-06-15 11:15:00,9.75,9.8,9.75,9.79,107600.0,8.3386,8.3814,8.3386,8.3729,107600.0
2010-06-15 11:20:00,9.8,9.81,9.78,9.8,117800.0,8.3814,8.39,8.3643,8.3814,117800.0
2010-06-15 11:25:00,9.8,9.82,9.8,9.81,111200.0,8.3814,8.3985,8.3814,8.39,111200.0
2010-06-15 11:30:00,9.81,9.81,9.79,9.8,291000.0,8.39,8.39,8.3729,8.3814,291000.0
2010-06-15 11:35:00,9.8,9.81,9.8,9.8,80000.0,8.3814,8.39,8.3814,8.3814,80000.0
2010-06-15 11:40:00,9.81,9.81,9.8,9.81,62600.0,8.39,8.39,8.3814,8.39,62600.0
2010-06-15 11:45:00,9.8,9.81,9.77,9.77,212600.0,8.3814,8.39,8.3558,8.3558,212600.0
2010-06-15 11:50:00,9.78,9.82,9.77,9.81,141500.0,8.3643,8.3985,8.3558,8.39,141500.0
2010-06-15 11:55:00,9.81,9.82,9.8,9.82,230500.0,8.39,8.3985,8.3814,8.3985,230500.0
2010-06-15 12:00:00,9.82,9.86,9.82,9.86,146000.0,8.3985,8.4327,8.3985,8.4327,146000.0
2010-06-15 12:05:00,9.85,9.86,9.85,9.85,31600.0,8.4242,8.4327,8.4242,8.4242,31600.0
2010-06-15 12:10:00,9.86,9.86,9.83,9.86,143600.0,8.4327,8.4327,8.4071,8.4327,143600.0
2010-06-15 12:15:00,9.85,9.87,9.85,9.87,79200.0,8.4242,8.4413,8.4242,8.4413,79200.0
2010-06-15 12:20:00,9.87,9.88,9.84,9.84,77600.0,8.4413,8.4498,8.4156,8.4156,77600.0
2010-06-15 12:25:00,9.84,9.85,9.81,9.81,94100.0,8.4156,8.4242,8.39,8.39,94100.0
2010-06-15 12:30:00,9.82,9.84,9.81,9.84,41000.0,8.3985,8.4156,8.39,8.4156,41000.0
2010-06-15 12:35:00,9.84,9.85,9.8,9.8,70200.0,8.4156,8.4242,8.3814,8.3814,70200.0
2010-06-15 12:40:00,9.8,9.8,9.78,9.79,48800.0,8.3814,8.3814,8.3643,8.3729,48800.0
2010-06-15 12:45:00,9.8,9.8,9.79,9.8,45200.0,8.3814,8.3814,8.3729,8.3814,45200.0
2010-06-15 12:50:00,9.79,9.8,9.79,9.8,25800.0,8.3729,8.3814,8.3729,8.3814,25800.0
2010-06-15 12:55:00,9.8,9.84,9.79,9.84,78000.0,8.3814,8.4156,8.3729,8.4156,78000.0
2010-06-15 13:00:00,9.84,9.85,9.84,9.85,29900.0,8.4156,8.4242,8.4156,8.4242,29900.0
2010-06-15 13:05:00,9.85,9.85,9.81,9.81,131000.0,8.4242,8.4242,8.39,8.39,131000.0
2010-06-15 13:10:00,9.81,9.81,9.79,9.8,60000.0,8.39,8.39,8.3729,8.3814,60000.0
2010-06-15 13:15:00,9.81,9.85,9.81,9.84,72500.0,8.39,8.4242,8.39,8.4156,72500.0
2010-06-15 13:20:00,9.85,9.85,9.84,9.84,46900.0,8.4242,8.4242,8.4156,8.4156,46900.0
2010-06-15 13:25:00,9.84,9.85,9.82,9.83,79800.0,8.4156,8.4242,8.3985,8.4071,79800.0
2010-06-15 13:30:00,9.84,9.84,9.8,9.8,103700.0,8.4156,8.4156,8.3814,8.3814,103700.0
2010-06-15 13:35:00,9.8,9.81,9.8,9.8,44000.0,8.3814,8.39,8.3814,8.3814,44000.0
2010-06-15 13:40:00,9.8,9.81,9.73,9.74,173500.0,8.3814,8.39,8.3215,8.3301,173500.0
2010-06-15 13:45:00,9.73,9.75,9.73,9.74,66400.0,8.3215,8.3386,8.3215,8.3301,66400.0
2010-06-15 13:50:00,9.74,9.75,9.74,9.74,38800.0,8.3301,8.3386,8.3301,8.3301,38800.0
2010-06-15 13:55:00,9.74,9.78,9.74,9.78,72100.0,8.3301,8.3643,8.3301,8.3643,72100.0
2010-06-15 14:00:00,9.77,9.8,9.77,9.78,149600.0,8.3558,8.3814,8.3558,8.3643,149600.0
2010-06-15 14:05:00,9.77,9.8,9.77,9.8,48800.0,8.3558,8.3814,8.3558,8.3814,48800.0
2010-06-15 14:10:00,9.8,9.8,9.78,9.78,98400.0,8.3814,8.3814,8.3643,8.3643,98400.0
2010-06-15 14:15:00,9.78,9.84,9.78,9.84,73900.0,8.3643,8.4156,8.3643,8.4156,73900.0
2010-06-15 14:20:00,9.84,9.87,9.84,9.87,82700.0,8.4156,8.4413,8.4156,8.4413,82700.0
2010-06-15 14:25:00,9.87,9.87,9.85,9.85,102700.0,8.4413,8.4413,8.4242,8.4242,102700.0
2010-06-15 14:30:00,9.85,9.86,9.85,9.85,61100.0,8.4242,8.4327,8.4242,8.4242,61100.0
2010-06-15 14:35:00,9.86,9.87,9.85,9.86,52300.0,8.4327,8.4413,8.4242,8.4327,52300.0
2010-06-15 14:40:00,9.86,9.87,9.85,9.85,117400.0,8.4327,8.4413,8.4242,8.4242,117400.0
2010-06-15 14:45:00,9.85,9.86,9.85,9.85,57300.0,8.4242,8.4327,8.4242,8.4242,57300.0
2010-06-15 14:50:00,9.86,9.89,9.85,9.89,148200.0,8.4327,8.4584,8.4242,8.4584,148200.0
2010-06-15 14:55:00,9.89,9.89,9.86,9.86,107100.0,8.4584,8.4584,8.4327,8.4327,107100.0
2010-06-15 15:00:00,9.86,9.87,9.86,9.86,86700.0,8.4327,8.4413,8.4327,8.4327,86700.0
2010-06-15 15:05:00,9.86,9.87,9.86,9.87,41400.0,8.4327,8.4413,8.4327,8.4413,41400.0
2010-06-15 15:10:00,9.87,9.87,9.86,9.87,51100.0,8.4413,8.4413,8.4327,8.4413,51100.0
2010-06-15 15:15:00,9.87,9.89,9.86,9.89,147300.0,8.4413,8.4584,8.4327,8.4584,147300.0
2010-06-15 15:20:00,9.89,9.93,9.88,9.92,156200.0,8.4584,8.4926,8.4498,8.484,156200.0
2010-06-15 15:25:00,9.92,9.93,9.91,9.91,71300.0,8.484,8.4926,8.4755,8.4755,71300.0
2010-06-15 15:30:00,9.91,9.93,9.87,9.88,521100.0,8.4755,8.4926,8.4413,8.4498,521100.0
2010-06-15 15:35:00,9.88,9.92,9.87,9.91,297100.0,8.4498,8.484,8.4413,8.4755,297100.0
2010-06-15 15:40:00,9.92,9.93,9.91,9.92,134500.0,8.484,8.4926,8.4755,8.484,134500.0
2010-06-15 15:45:00,9.91,9.92,9.9,9.91,142100.0,8.4755,8.484,8.4669,8.4755,142100.0
2010-06-15 15:50:00,9.91,9.94,9.9,9.94,269900.0,8.4755,8.5011,8.4669,8.5011,269900.0
2010-06-15 15:55:00,9.94,9.95,9.93,9.94,367400.0,8.5011,8.5097,8.4926,8.5011,367400.0
2010-06-16 09:30:00,9.77,9.83,9.56,9.75,334000.0,8.3558,8.4071,8.1762,8.3386,334000.0
2010-06-16 09:35:00,9.75,9.9,9.71,9.86,365000.0,8.3386,8.4669,8.3044,8.4327,365000.0
2010-06-16 09:40:00,9.86,9.91,9.86,9.91,163200.0,8.4327,8.4755,8.4327,8.4755,163200.0
2010-06-16 09:45:00,9.91,9.93,9.88,9.88,210400.0,8.4755,8.4926,8.4498,8.4498,210400.0
2010-06-16 09:50:00,9.87,9.88,9.76,9.77,102200.0,8.4413,8.4498,8.3472,8.3558,102200.0
2010-06-16 09:55:00,9.77,9.86,9.76,9.86,180900.0,8.3558,8.4327,8.3472,8.4327,180900.0
2010-06-16 10:00:00,9.86,9.88,9.81,9.82,219000.0,8.4327,8.4498,8.39,8.3985,219000.0
2010-06-16 10:05:00,9.81,9.83,9.76,9.77,131400.0,8.39,8.4071,8.3472,8.3558,131400.0
2010-06-16 10:10:00,9.76,9.84,9.76,9.84,112200.0,8.3472,8.4156,8.3472,8.4156,112200.0
2010-06-16 10:15:00,9.83,9.85,9.83,9.85,199800.0,8.4071,8.4242,8.4071,8.4242,199800.0
2010-06-16 10:20:00,9.85,9.85,9.81,9.82,150600.0,8.4242,8.4242,8.39,8.3985,150600.0
2010-06-16 10:25:00,9.82,9.86,9.79,9.8,525600.0,8.3985,8.4327,8.3729,8.3814,525600.0
2010-06-16 10:30:00,9.8,9.8,9.76,9.76,47000.0,8.3814,8.3814,8.3472,8.3472,47000.0
2010-06-16 10:35:00,9.76,9.77,9.71,9.71,94500.0,8.3472,8.3558,8.3044,8.3044,94500.0
2010-06-16 10:40:00,9.71,9.77,9.71,9.76,76000.0,8.3044,8.3558,8.3044,8.3472,76000.0
2010-06-16 10:45:00,9.76,9.77,9.76,9.77,19400.0,8.3472,8.3558,8.3472,8.3558,19400.0
2010-06-16 10:50:00,9.76,9.77,9.73,9.76,111400.0,8.3472,8.3558,8.3215,8.3472,111400.0
2010-06-16 10:55:00,9.77,9.82,9.76,9.81,59800.0,8.3558,8.3985,8.3472,8.39,59800.0
2010-06-16 11:00:00,9.81,9.82,9.79,9.79,71600.0,8.39,8.3985,8.3729,8.3729,71600.0
2010-06-16 11:05:00,9.79,9.83,9.79,9.83,55200.0,8.3729,8.4071,8.3729,8.4071,55200.0
2010-06-16 11:10:00,9.82,9.84,9.82,9.84,36100.0,8.3985,8.4156,8.3985,8.4156,36100.0
2010-06-16 11:15:00,9.83,9.84,9.83,9.84,22400.0,8.4071,8.4156,8.4071,8.4156,22400.0
2010-06-16 11:20:00,9.84,9.87,9.83,9.87,60400.0,8.4156,8.4413,8.4071,8.4413,60400.0
2010-06-16 11:25:00,9.87,9.89,9.86,9.89,80400.0,8.4413,8.4584,8.4327,8.4584,80400.0
2010-06-16 11:30:00,9.89,9.9,9.87,9.87,184900.0,8.4584,8.4669,8.4413,8.4413,184900.0
2010-06-16 11:35:00,9.87,9.9,9.87,9.9,52000.0,8.4413,8.4669,8.4413,8.4669,52000.0
2010-06-16 11:40:00,9.9,9.92,9.89,9.91,108900.0,8.4669,8.484,8.4584,8.4755,108900.0
2010-06-16 11:45:00,9.92,9.92,9.88,9.89,107100.0,8.484,8.484,8.4498,8.4584,107100.0
2010-06-16 11:50:00,9.89,9.91,9.89,9.9,47800.0,8.4584,8.4755,8.4584,8.4669,47800.0
2010-06-16 11:55:00,9.9,9.91,9.89,9.91,50900.0,8.4669,8.4755,8.4584,8.4755,50900.0
2010-06-16 12:00:00,9.91,9.95,9.9,9.95,101700.0,8.4755,8.5097,8.4669,8.5097,101700.0
2010-06-16 12:05:00,9.95,9.95,9.94,9.95,27300.0,8.5097,8.5097,8.5011,8.5097,27300.0
2010-06-16 12:10:00,9.95,9.96,9.94,9.96,76800.0,8.5097,8.5182,8.5011,8.5182,76800.0
2010-06-16 12:15:00,9.96,9.97,9.95,9.96,154800.0,8.5182,8.5268,8.5097,8.5182,154800.0
2010-06-16 12:20:00,9.97,10.0,9.96,9.99,82800.0,8.5268,8.5525,8.5182,8.5439,82800.0
2010-06-16 12:25:00,10.0,10.02,9.99,10.01,82700.0,8.5525,8.5696,8.5439,8.561,82700.0
2010-06-16 12:30:00,10.01,10.01,9.97,9.98,103700.0,8.561,8.561,8.5268,8.5354,103700.0
2010-06-16 12:35:00,9.99,9.99,9.95,9.95,73100.0,8.5439,8.5439,8.5097,8.5097,73100.0
2010-06-16 12:40:00,9.95,9.96,9.93,9.96,113400.0,8.5097,8.5182,8.4926,8.5182,113400.0
2010-06-16 12:45:00,9.96,9.98,9.96,9.96,93100.0,8.5182,8.5354,8.5182,8.5182,93100.0
2010-06-16 12:50:00,9.97,9.97,9.94,9.96,109600.0,8.5268,8.5268,8.5011,8.5182,109600.0
2010-06-16 12:55:00,9.97,9.98,9.96,9.96,93000.0,8.5268,8.5354,8.5182,8.5182,93000.0
2010-06-16 13:00:00,9.97,9.98,9.96,9.98,95100.0,8.5268,8.5354,8.5182,8.5354,95100.0
2010-06-16 13:05:00,9.98,9.99,9.97,9.97,59000.0,8.5354,8.5439,8.5268,8.5268,59000.0
2010-06-16 13:10:00,9.98,9.98,9.95,9.95,105500.0,8.5354,8.5354,8.5097,8.5097,105500.0
2010-06-16 13:15:00,9.95,9.96,9.95,9.96,34400.0,8.5097,8.5182,8.5097,8.5182,34400.0
2010-06-16 13:20:00,9.96,9.99,9.95,9.99,57200.0,8.5182,8.5439,8.5097,8.5439,57200.0
2010-06-16 13:25:00,9.99,9.99,9.97,9.98,64200.0,8.5439,8.5439,8.5268,8.5354,64200.0
2010-06-16 13:30:00,9.98,9.98,9.95,9.97,70600.0,8.5354,8.5354,8.5097,8.5268,70600.0
2010-06-16 13:35:00,9.96,9.98,9.96,9.98,18200.0,8.5182,8.5354,8.5182,8.5354,18200.0
2010-06-16 13:40:00,9.98,9.98,9.96,9.96,36000.0,8.5354,8.5354,8.5182,8.5182,36000.0
2010-06-16 13:45:00,9.97,9.97,9.96,9.97,14300.0,8.5268,8.5268,8.5182,8.5268,14300.0
2010-06-16 13:50:00,9.97,9.98,9.96,9.98,76100.0,8.5268,8.5354,8.5182,8.5354,76100.0
2010-06-16 13:55:00,9.98,9.98,9.97,9.98,32900.0,8.5354,8.5354,8.5268,8.5354,32900.0
2010-06-16 14:00:00,9.98,10.01,9.97,10.0,76200.0,8.5354,8.561,8.5268,8.5525,76200.0
2010-06-16 14:05:00,10.01,10.03,10.0,10.03,73800.0,8.561,8.5781,8.5525,8.5781,73800.0
2010-06-16 14:10:00,10.03,10.03,9.99,10.0,114400.0,8.5781,8.5781,8.5439,8.5525,114400.0
2010-06-16 14:15:00,10.0,10.0,9.95,9.95,87300.0,8.5525,8.5525,8.5097,8.5097,87300.0
2010-06-16 14:20:00,9.95,9.95,9.9,9.9,112000.0,8.5097,8.5097,8.4669,8.4669,112000.0
2010-06-16 14:25:00,9.9,9.93,9.89,9.9,99900.0,8.4669,8.4926,8.4584,8.4669,99900.0
2010-06-16 14:30:00,9.9,9.93,9.89,9.93,129500.0,8.4669,8.4926,8.4584,8.4926,129500.0
2010-06-16 14:35:00,9.92,9.92,9.87,9.87,94100.0,8.484,8.484,8.4413,8.4413,94100.0
2010-06-16 14:40:00,9.87,9.88,9.84,9.88,133700.0,8.4413,8.4498,8.4156,8.4498,133700.0
2010-06-16 14:45:00,9.88,9.88,9.84,9.88,99000.0,8.4498,8.4498,8.4156,8.4498,99000.0
2010-06-16 14:50:00,9.87,9.87,9.85,9.85,98000.0,8.4413,8.4413,8.4242,8.4242,98000.0
2010-06-16 14:55:00,9.86,9.86,9.81,9.81,87000.0,8.4327,8.4327,8.39,8.39,87000.0
2010-06-16 15:00:00,9.81,9.82,9.77,9.81,196000.0,8.39,8.3985,8.3558,8.39,196000.0
2010-06-16 15:05:00,9.81,9.83,9.8,9.81,100000.0,8.39,8.4071,8.3814,8.39,100000.0
2010-06-16 15:10:00,9.82,9.82,9.81,9.81,16500.0,8.3985,8.3985,8.39,8.39,16500.0
2010-06-16 15:15:00,9.81,9.82,9.78,9.78,193600.0,8.39,8.3985,8.3643,8.3643,193600.0
2010-06-16 15:20:00,9.78,9.79,9.75,9.77,92700.0,8.3643,8.3729,8.3386,8.3558,92700.0
2010-06-16 15:25:00,9.78,9.8,9.77,9.77,82000.0,8.3643,8.3814,8.3558,8.3558,82000.0
2010-06-16 15:30:00,9.77,9.78,9.75,9.77,126300.0,8.3558,8.3643,8.3386,8.3558,126300.0
2010-06-16 15:35:00,9.78,9.8,9.76,9.79,145300.0,8.3643,8.3814,8.3472,8.3729,145300.0
2010-06-16 15:40:00,9.78,9.79,9.74,9.74,203800.0,8.3643,8.3729,8.3301,8.3301,203800.0
2010-06-16 15:45:00,9.74,9.78,9.74,9.77,271400.0,8.3301,8.3643,8.3301,8.3558,271400.0
2010-06-16 15:50:00,9.77,9.78,9.74,9.76,289000.0,8.3558,8.3643,8.3301,8.3472,289000.0
2010-06-16 15:55:00,9.76,9.77,9.75,9.75,304200.0,8.3472,8.3558,8.3386,8.3386,304200.0
2010-06-17 09:30:00,9.76,9.76,9.59,9.61,126800.0,8.3472,8.3472,8.2018,8.2189,126800.0
2010-06-17 09:35:00,9.62,9.63,9.54,9.57,253900.0,8.2275,8.236,8.159,8.1847,253900.0
2010-06-17 09:40:00,9.57,9.57,9.49,9.49,297800.0,8.1847,8.1847,8.1163,8.1163,297800.0
2010-06-17 09:45:00,9.49,9.5,9.46,9.48,212100.0,8.1163,8.1248,8.0906,8.1077,212100.0
2010-06-17 09:50:00,9.48,9.49,9.45,9.47,135000.0,8.1077,8.1163,8.0821,8.0992,135000.0
2010-06-17 09:55:00,9.47,9.57,9.46,9.56,88800.0,8.0992,8.1847,8.0906,8.1762,88800.0
2010-06-17 10:00:00,9.55,9.57,9.43,9.46,107500.0,8.1676,8.1847,8.065,8.0906,107500.0
2010-06-17 10:05:00,9.46,9.47,9.44,9.44,81200.0,8.0906,8.0992,8.0735,8.0735,81200.0
2010-06-17 10:10:00,9.44,9.46,9.41,9.42,114800.0,8.0735,8.0906,8.0479,8.0564,114800.0
2010-06-17 10:15:00,9.41,9.42,9.39,9.41,81700.0,8.0479,8.0564,8.0308,8.0479,81700.0
2010-06-17 10:20:00,9.41,9.43,9.39,9.42,47200.0,8.0479,8.065,8.0308,8.0564,47200.0
2010-06-17 10:25:00,9.43,9.43,9.41,9.41,77700.0,8.065,8.065,8.0479,8.0479,77700.0
2010-06-17 10:30:00,9.41,9.42,9.37,9.38,196000.0,8.0479,8.0564,8.0137,8.0222,196000.0
2010-06-17 10:35:00,9.38,9.38,9.36,9.36,73900.0,8.0222,8.0222,8.0051,8.0051,73900.0
2010-06-17 10:40:00,9.36,9.38,9.33,9.35,109000.0,8.0051,8.0222,7.9794,7.9965,109000.0
2010-06-17 10:45:00,9.35,9.35,9.32,9.34,113100.0,7.9965,7.9965,7.9709,7.988,113100.0
2010-06-17 10:50:00,9.35,9.36,9.34,9.36,63100.0,7.9965,8.0051,7.988,8.0051,63100.0
2010-06-17 10:55:00,9.36,9.4,9.35,9.38,166800.0,8.0051,8.0393,7.9965,8.0222,166800.0
2010-06-17 11:00:00,9.38,9.39,9.35,9.37,50400.0,8.0222,8.0308,7.9965,8.0137,50400.0
2010-06-17 11:05:00,9.37,9.38,9.36,9.37,34700.0,8.0137,8.0222,8.0051,8.0137,34700.0
2010-06-17 11:10:00,9.38,9.43,9.37,9.42,82500.0,8.0222,8.065,8.0137,8.0564,82500.0
2010-06-17 11:15:00,9.42,9.44,9.4,9.41,109300.0,8.0564,8.0735,8.0393,8.0479,109300.0
2010-06-17 11:20:00,9.42,9.44,9.41,9.43,37900.0,8.0564,8.0735,8.0479,8.065,37900.0
2010-06-17 11:25:00,9.44,9.47,9.43,9.45,58700.0,8.0735,8.0992,8.065,8.0821,58700.0
2010-06-17 11:30:00,9.45,9.5,9.45,9.5,47300.0,8.0821,8.1248,8.0821,8.1248,47300.0
2010-06-17 11:35:00,9.5,9.52,9.5,9.51,34400.0,8.1248,8.1419,8.1248,8.1334,34400.0
2010-06-17 11:40:00,9.52,9.52,9.48,9.49,40700.0,8.1419,8.1419,8.1077,8.1163,40700.0
2010-06-17 11:45:00,9.48,9.5,9.47,9.5,36000.0,8.1077,8.1248,8.0992,8.1248,36000.0
2010-06-17 11:50:00,9.5,9.52,9.49,9.52,25400.0,8.1248,8.1419,8.1163,8.1419,25400.0
2010-06-17 11:55:00,9.53,9.56,9.52,9.52,63900.0,8.1505,8.1762,8.1419,8.1419,63900.0
2010-06-17 12:00:00,9.52,9.52,9.48,9.49,49900.0,8.1419,8.1419,8.1077,8.1163,49900.0
2010-06-17 12:05:00,9.49,9.52,9.48,9.51,32300.0,8.1163,8.1419,8.1077,8.1334,32300.0
2010-06-17 12:10:00,9.51,9.52,9.48,9.49,47200.0,8.1334,8.1419,8.1077,8.1163,47200.0
2010-06-17 12:15:00,9.49,9.5,9.48,9.49,15300.0,8.1163,8.1248,8.1077,8.1163,15300.0
2010-06-17 12:20:00,9.49,9.51,9.48,9.51,20600.0,8.1163,8.1334,8.1077,8.1334,20600.0
2010-06-17 12:25:00,9.51,9.52,9.47,9.47,43200.0,8.1334,8.1419,8.0992,8.0992,43200.0
2010-06-17 12:30:00,9.48,9.49,9.47,9.49,31500.0,8.1077,8.1163,8.0992,8.1163,31500.0
2010-06-17 12:35:00,9.48,9.51,9.47,9.51,95200.0,8.1077,8.1334,8.0992,8.1334,95200.0
2010-06-17 12:40:00,9.51,9.51,9.49,9.5,43400.0,8.1334,8.1334,8.1163,8.1248,43400.0
2010-06-17 12:45:00,9.5,9.52,9.49,9.52,90200.0,8.1248,8.1419,8.1163,8.1419,90200.0
2010-06-17 12:50:00,9.52,9.54,9.51,9.53,65400.0,8.1419,8.159,8.1334,8.1505,65400.0
2010-06-17 12:55:00,9.53,9.53,9.51,9.51,15800.0,8.1505,8.1505,8.1334,8.1334,15800.0
2010-06-17 13:00:00,9.51,9.51,9.49,9.51,298200.0,8.1334,8.1334,8.1163,8.1334,298200.0
2010-06-17 13:05:00,9.51,9.51,9.49,9.5,214500.0,8.1334,8.1334,8.1163,8.1248,214500.0
2010-06-17 13:10:00,9.51,9.51,9.5,9.5,38000.0,8.1334,8.1334,8.1248,8.1248,38000.0
2010-06-17 13:15:00,9.51,9.52,9.49,9.52,45300.0,8.1334,8.1419,8.1163,8.1419,45300.0
2010-06-17 13:20:00,9.52,9.53,9.51,9.53,15900.0,8.1419,8.1505,8.1334,8.1505,15900.0
2010-06-17 13:25:00,9.53,9.54,9.51,9.52,58500.0,8.1505,8.159,8.1334,8.1419,58500.0
2010-06-17 13:30:00,9.53,9.53,9.5,9.5,22400.0,8.1505,8.1505,8.1248,8.1248,22400.0
2010-06-17 13:35:00,9.51,9.53,9.51,9.52,28200.0,8.1334,8.1505,8.1334,8.1419,28200.0
2010-06-17 13:40:00,9.53,9.53,9.51,9.52,16100.0,8.1505,8.1505,8.1334,8.1419,16100.0
2010-06-17 13:45:00,9.53,9.54,9.52,9.53,29100.0,8.1505,8.159,8.1419,8.1505,29100.0
2010-06-17 13:50:00,9.54,9.56,9.53,9.56,18200.0,8.159,8.1762,8.1505,8.1762,18200.0
2010-06-17 13:55:00,9.56,9.6,9.56,9.58,32300.0,8.1762,8.2104,8.1762,8.1933,32300.0
2010-06-17 14:00:00,9.58,9.62,9.58,9.6,85300.0,8.1933,8.2275,8.1933,8.2104,85300.0
2010-06-17 14:05:00,9.59,9.61,9.57,9.57,62800.0,8.2018,8.2189,8.1847,8.1847,62800.0
2010-06-17 14:10:00,9.57,9.58,9.56,9.56,50200.0,8.1847,8.1933,8.1762,8.1762,50200.0
2010-06-17 14:15:00,9.56,9.57,9.55,9.55,34800.0,8.1762,8.1847,8.1676,8.1676,34800.0
2010-06-17 14:20:00,9.55,9.57,9.55,9.56,65400.0,8.1676,8.1847,8.1676,8.1762,65400.0
2010-06-17 14:25:00,9.56,9.57,9.54,9.54,95700.0,8.1762,8.1847,8.159,8.159,95700.0
2010-06-17 14:30:00,9.54,9.54,9.53,9.53,22300.0,8.159,8.159,8.1505,8.1505,22300.0
2010-06-17 14:35:00,9.53,9.54,9.52,9.53,39300.0,8.1505,8.159,8.1419,8.1505,39300.0
2010-06-17 14:40:00,9.52,9.53,9.5,9.5,83000.0,8.1419,8.1505,8.1248,8.1248,83000.0
2010-06-17 14:45:00,9.5,9.51,9.5,9.5,21400.0,8.1248,8.1334,8.1248,8.1248,21400.0
2010-06-17 14:50:00,9.5,9.51,9.49,9.5,38700.0,8.1248,8.1334,8.1163,8.1248,38700.0
2010-06-17 14:55:00,9.5,9.51,9.48,9.49,69000.0,8.1248,8.1334,8.1077,8.1163,69000.0
2010-06-17 15:00:00,9.5,9.5,9.43,9.44,96800.0,8.1248,8.1248,8.065,8.0735,96800.0
2010-06-17 15:05:00,9.43,9.45,9.42,9.42,91500.0,8.065,8.0821,8.0564,8.0564,91500.0
2010-06-17 15:10:00,9.42,9.43,9.41,9.41,120200.0,8.0564,8.065,8.0479,8.0479,120200.0
2010-06-17 15:15:00,9.41,9.44,9.41,9.41,112900.0,8.0479,8.0735,8.0479,8.0479,112900.0
2010-06-17 15:20:00,9.41,9.42,9.4,9.41,110300.0,8.0479,8.0564,8.0393,8.0479,110300.0
2010-06-17 15:25:00,9.42,9.42,9.41,9.41,49500.0,8.0564,8.0564,8.0479,8.0479,49500.0
2010-06-17 15:30:00,9.41,9.48,9.41,9.46,166900.0,8.0479,8.1077,8.0479,8.0906,166900.0
2010-06-17 15:35:00,9.45,9.48,9.44,9.48,150500.0,8.0821,8.1077,8.0735,8.1077,150500.0
2010-06-17 15:40:00,9.48,9.48,9.45,9.46,105100.0,8.1077,8.1077,8.0821,8.0906,105100.0
2010-06-17 15:45:00,9.45,9.5,9.45,9.49,165800.0,8.0821,8.1248,8.0821,8.1163,165800.0
2010-06-17 15:50:00,9.49,9.52,9.49,9.5,302400.0,8.1163,8.1419,8.1163,8.1248,302400.0
2010-06-17 15:55:00,9.5,9.51,9.49,9.5,256900.0,8.1248,8.1334,8.1163,8.1248,256900.0
2010-06-18 09:30:00,9.51,9.51,9.45,9.49,738400.0,8.1334,8.1334,8.0821,8.1163,738400.0
2010-06-18 09:35:00,9.49,9.51,9.39,9.39,82400.0,8.1163,8.1334,8.0308,8.0308,82400.0
2010-06-18 09:40:00,9.4,9.4,9.35,9.39,133700.0,8.0393,8.0393,7.9965,8.0308,133700.0
2010-06-18 09:45:00,9.39,9.41,9.38,9.41,129400.0,8.0308,8.0479,8.0222,8.0479,129400.0
2010-06-18 09:50:00,9.41,9.41,9.38,9.38,114100.0,8.0479,8.0479,8.0222,8.0222,114100.0
2010-06-18 09:55:00,9.38,9.39,9.36,9.36,61000.0,8.0222,8.0308,8.0051,8.0051,61000.0
2010-06-18 10:00:00,9.36,9.44,9.36,9.43,59300.0,8.0051,8.0735,8.0051,8.065,59300.0
2010-06-18 10:05:00,9.43,9.46,9.43,9.44,54400.0,8.065,8.0906,8.065,8.0735,54400.0
2010-06-18 10:10:00,9.44,9.48,9.43,9.45,60200.0,8.0735,8.1077,8.065,8.0821,60200.0
2010-06-18 10:15:00,9.45,9.5,9.45,9.48,46400.0,8.0821,8.1248,8.0821,8.1077,46400.0
2010-06-18 10:20:00,9.48,9.51,9.48,9.5,92900.0,8.1077,8.1334,8.1077,8.1248,92900.0
2010-06-18 10:25:00,9.5,9.55,9.5,9.52,83000.0,8.1248,8.1676,8.1248,8.1419,83000.0
2010-06-18 10:30:00,9.52,9.58,9.52,9.57,121800.0,8.1419,8.1933,8.1419,8.1847,121800.0
2010-06-18 10:35:00,9.56,9.57,9.54,9.55,76100.0,8.1762,8.1847,8.159,8.1676,76100.0
2010-06-18 10:40:00,9.55,9.55,9.49,9.51,42800.0,8.1676,8.1676,8.1163,8.1334,42800.0
2010-06-18 10:45:00,9.51,9.51,9.49,9.51,35000.0,8.1334,8.1334,8.1163,8.1334,35000.0
2010-06-18 10:50:00,9.51,9.52,9.5,9.51,64100.0,8.1334,8.1419,8.1248,8.1334,64100.0
2010-06-18 10:55:00,9.52,9.55,9.51,9.52,69800.0,8.1419,8.1676,8.1334,8.1419,69800.0
2010-06-18 11:00:00,9.51,9.52,9.49,9.5,30700.0,8.1334,8.1419,8.1163,8.1248,30700.0
2010-06-18 11:05:00,9.5,9.53,9.49,9.53,46700.0,8.1248,8.1505,8.1163,8.1505,46700.0
2010-06-18 11:10:00,9.52,9.53,9.5,9.51,108400.0,8.1419,8.1505,8.1248,8.1334,108400.0
2010-06-18 11:15:00,9.51,9.53,9.51,9.52,79900.0,8.1334,8.1505,8.1334,8.1419,79900.0
2010-06-18 11:20:00,9.52,9.53,9.52,9.53,42800.0,8.1419,8.1505,8.1419,8.1505,42800.0
2010-06-18 11:25:00,9.53,9.53,9.51,9.52,42700.0,8.1505,8.1505,8.1334,8.1419,42700.0
2010-06-18 11:30:00,9.51,9.52,9.51,9.52,27600.0,8.1334,8.1419,8.1334,8.1419,27600.0
2010-06-18 11:35:00,9.52,9.53,9.49,9.49,103200.0,8.1419,8.1505,8.1163,8.1163,103200.0
2010-06-18 11:40:00,9.5,9.51,9.48,9.5,147900.0,8.1248,8.1334,8.1077,8.1248,147900.0
2010-06-18 11:45:00,9.49,9.5,9.49,9.5,30400.0,8.1163,8.1248,8.1163,8.1248,30400.0
2010-06-18 11:50:00,9.5,9.5,9.48,9.49,345900.0,8.1248,8.1248,8.1077,8.1163,345900.0
2010-06-18 11:55:00,9.49,9.51,9.48,9.51,100300.0,8.1163,8.1334,8.1077,8.1334,100300.0
2010-06-18 12:00:00,9.5,9.51,9.5,9.5,45200.0,8.1248,8.1334,8.1248,8.1248,45200.0
2010-06-18 12:05:00,9.51,9.51,9.5,9.51,14700.0,8.1334,8.1334,8.1248,8.1334,14700.0
2010-06-18 12:10:00,9.5,9.52,9.5,9.52,52400.0,8.1248,8.1419,8.1248,8.1419,52400.0
2010-06-18 12:15:00,9.52,9.53,9.51,9.51,96800.0,8.1419,8.1505,8.1334,8.1334,96800.0
2010-06-18 12:20:00,9.52,9.52,9.48,9.49,116400.0,8.1419,8.1419,8.1077,8.1163,116400.0
2010-06-18 12:25:00,9.5,9.5,9.49,9.5,29300.0,8.1248,8.1248,8.1163,8.1248,29300.0
2010-06-18 12:30:00,9.49,9.5,9.49,9.5,41700.0,8.1163,8.1248,8.1163,8.1248,41700.0
2010-06-18 12:35:00,9.5,9.51,9.49,9.5,61500.0,8.1248,8.1334,8.1163,8.1248,61500.0
2010-06-18 12:40:00,9.51,9.51,9.49,9.5,59600.0,8.1334,8.1334,8.1163,8.1248,59600.0
2010-06-18 12:45:00,9.5,9.51,9.5,9.5,42500.0,8.1248,8.1334,8.1248,8.1248,42500.0
2010-06-18 12:50:00,9.51,9.52,9.5,9.52,44700.0,8.1334,8.1419,8.1248,8.1419,44700.0
2010-06-18 12:55:00,9.52,9.52,9.5,9.51,33900.0,8.1419,8.1419,8.1248,8.1334,33900.0
2010-06-18 13:00:00,9.51,9.51,9.46,9.46,108200.0,8.1334,8.1334,8.0906,8.0906,108200.0
2010-06-18 13:05:00,9.46,9.48,9.44,9.45,104700.0,8.0906,8.1077,8.0735,8.0821,104700.0
2010-06-18 13:10:00,9.45,9.47,9.45,9.46,34500.0,8.0821,8.0992,8.0821,8.0906,34500.0
2010-06-18 13:15:00,9.46,9.46,9.45,9.45,26600.0,8.0906,8.0906,8.0821,8.0821,26600.0
2010-06-18 13:20:00,9.46,9.46,9.45,9.45,9400.0,8.0906,8.0906,8.0821,8.0821,9400.0
2010-06-18 13:25:00,9.46,9.46,9.43,9.44,45000.0,8.0906,8.0906,8.065,8.0735,45000.0
2010-06-18 13:30:00,9.44,9.44,9.43,9.43,8400.0,8.0735,8.0735,8.065,8.065,8400.0
2010-06-18 13:35:00,9.44,9.44,9.42,9.43,40900.0,8.0735,8.0735,8.0564,8.065,40900.0
2010-06-18 13:40:00,9.43,9.44,9.4,9.41,107700.0,8.065,8.0735,8.0393,8.0479,107700.0
2010-06-18 13:45:00,9.41,9.41,9.35,9.37,156100.0,8.0479,8.0479,7.9965,8.0137,156100.0
2010-06-18 13:50:00,9.37,9.39,9.35,9.39,141900.0,8.0137,8.0308,7.9965,8.0308,141900.0
2010-06-18 13:55:00,9.39,9.41,9.39,9.39,47700.0,8.0308,8.0479,8.0308,8.0308,47700.0
2010-06-18 14:00:00,9.39,9.4,9.38,9.4,54000.0,8.0308,8.0393,8.0222,8.0393,54000.0
2010-06-18 14:05:00,9.4,9.41,9.38,9.39,80800.0,8.0393,8.0479,8.0222,8.0308,80800.0
2010-06-18 14:10:00,9.39,9.41,9.38,9.4,66700.0,8.0308,8.0479,8.0222,8.0393,66700.0
2010-06-18 14:15:00,9.4,9.41,9.39,9.4,46700.0,8.0393,8.0479,8.0308,8.0393,46700.0
2010-06-18 14:20:00,9.4,9.41,9.39,9.4,36200.0,8.0393,8.0479,8.0308,8.0393,36200.0
2010-06-18 14:25:00,9.4,9.41,9.39,9.41,46200.0,8.0393,8.0479,8.0308,8.0479,46200.0
2010-06-18 14:30:00,9.41,9.41,9.37,9.38,84700.0,8.0479,8.0479,8.0137,8.0222,84700.0
2010-06-18 14:35:00,9.37,9.39,9.35,9.38,127800.0,8.0137,8.0308,7.9965,8.0222,127800.0
2010-06-18 14:40:00,9.38,9.39,9.37,9.39,128900.0,8.0222,8.0308,8.0137,8.0308,128900.0
2010-06-18 14:45:00,9.39,9.39,9.36,9.36,156700.0,8.0308,8.0308,8.0051,8.0051,156700.0
2010-06-18 14:50:00,9.36,9.37,9.32,9.35,421900.0,8.0051,8.0137,7.9709,7.9965,421900.0
2010-06-18 14:55:00,9.34,9.37,9.34,9.36,112900.0,7.988,8.0137,7.988,8.0051,112900.0
2010-06-18 15:00:00,9.35,9.36,9.33,9.33,207900.0,7.9965,8.0051,7.9794,7.9794,207900.0
2010-06-18 15:05:00,9.33,9.36,9.33,9.35,104200.0,7.9794,8.0051,7.9794,7.9965,104200.0
2010-06-18 15:10:00,9.34,9.35,9.32,9.34,81600.0,7.988,7.9965,7.9709,7.988,81600.0
2010-06-18 15:15:00,9.34,9.36,9.32,9.33,203100.0,7.988,8.0051,7.9709,7.9794,203100.0
2010-06-18 15:20:00,9.32,9.33,9.32,9.32,115000.0,7.9709,7.9794,7.9709,7.9709,115000.0
2010-06-18 15:25:00,9.32,9.32,9.28,9.29,332900.0,7.9709,7.9709,7.9367,7.9452,332900.0
2010-06-18 15:30:00,9.29,9.31,9.28,9.29,168100.0,7.9452,7.9623,7.9367,7.9452,168100.0
2010-06-18 15:35:00,9.3,9.33,9.3,9.33,121900.0,7.9538,7.9794,7.9538,7.9794,121900.0
2010-06-18 15:40:00,9.33,9.34,9.3,9.31,226100.0,7.9794,7.988,7.9538,7.9623,226100.0
2010-06-18 15:45:00,9.31,9.35,9.3,9.35,183100.0,7.9623,7.9965,7.9538,7.9965,183100.0
2010-06-18 15:50:00,9.35,9.37,9.34,9.36,221300.0,7.9965,8.0137,7.988,8.0051,221300.0
2010-06-18 15:55:00,9.37,9.37,9.34,9.36,628900.0,8.0137,8.0137,7.988,8.0051,628900.0
2010-06-21 09:30:00,9.47,9.57,9.42,9.47,120300.0,8.0992,8.1847,8.0564,8.0992,120300.0
2010-06-21 09:35:00,9.48,9.54,9.36,9.37,86800.0,8.1077,8.159,8.0051,8.0137,86800.0
2010-06-21 09:40:00,9.37,9.39,9.33,9.36,89500.0,8.0137,8.0308,7.9794,8.0051,89500.0
2010-06-21 09:45:00,9.35,9.35,9.26,9.31,200400.0,7.9965,7.9965,7.9196,7.9623,200400.0
2010-06-21 09:50:00,9.32,9.41,9.31,9.38,217500.0,7.9709,8.0479,7.9623,8.0222,217500.0
2010-06-21 09:55:00,9.39,9.47,9.38,9.44,149500.0,8.0308,8.0992,8.0222,8.0735,149500.0
2010-06-21 10:00:00,9.44,9.47,9.43,9.44,67100.0,8.0735,8.0992,8.065,8.0735,67100.0
2010-06-21 10:05:00,9.44,9.45,9.42,9.42,71400.0,8.0735,8.0821,8.0564,8.0564,71400.0
2010-06-21 10:10:00,9.42,9.46,9.42,9.45,38800.0,8.0564,8.0906,8.0564,8.0821,38800.0
2010-06-21 10:15:00,9.45,9.49,9.43,9.43,111300.0,8.0821,8.1163,8.065,8.065,111300.0
2010-06-21 10:20:00,9.42,9.5,9.42,9.49,101600.0,8.0564,8.1248,8.0564,8.1163,101600.0
2010-06-21 10:25:00,9.48,9.49,9.45,9.46,62100.0,8.1077,8.1163,8.0821,8.0906,62100.0
2010-06-21 10:30:00,9.46,9.47,9.44,9.46,33900.0,8.0906,8.0992,8.0735,8.0906,33900.0
2010-06-21 10:35:00,9.45,9.51,9.44,9.5,65900.0,8.0821,8.1334,8.0735,8.1248,65900.0
2010-06-21 10:40:00,9.5,9.51,9.47,9.47,66200.0,8.1248,8.1334,8.0992,8.0992,66200.0
2010-06-21 10:45:00,9.48,9.5,9.48,9.48,41800.0,8.1077,8.1248,8.1077,8.1077,41800.0
2010-06-21 10:50:00,9.48,9.48,9.41,9.44,170800.0,8.1077,8.1077,8.0479,8.0735,170800.0
2010-06-21 10:55:00,9.44,9.45,9.42,9.43,133700.0,8.0735,8.0821,8.0564,8.065,133700.0
2010-06-21 11:00:00,9.43,9.44,9.41,9.44,64500.0,8.065,8.0735,8.0479,8.0735,64500.0
2010-06-21 11:05:00,9.43,9.43,9.42,9.43,33000.0,8.065,8.065,8.0564,8.065,33000.0
2010-06-21 11:10:00,9.42,9.44,9.42,9.44,22000.0,8.0564,8.0735,8.0564,8.0735,22000.0
2010-06-21 11:15:00,9.43,9.45,9.42,9.44,33200.0,8.065,8.0821,8.0564,8.0735,33200.0
2010-06-21 11:20:00,9.44,9.46,9.43,9.44,38900.0,8.0735,8.0906,8.065,8.0735,38900.0
2010-06-21 11:25:00,9.45,9.45,9.42,9.44,32800.0,8.0821,8.0821,8.0564,8.0735,32800.0
2010-06-21 11:30:00,9.44,9.47,9.44,9.46,34400.0,8.0735,8.0992,8.0735,8.0906,34400.0
2010-06-21 11:35:00,9.45,9.46,9.45,9.46,13000.0,8.0821,8.0906,8.0821,8.0906,13000.0
2010-06-21 11:40:00,9.45,9.46,9.44,9.45,36800.0,8.0821,8.0906,8.0735,8.0821,36800.0
2010-06-21 11:45:00,9.45,9.45,9.4,9.41,29300.0,8.0821,8.0821,8.0393,8.0479,29300.0
2010-06-21 11:50:00,9.4,9.41,9.38,9.4,92400.0,8.0393,8.0479,8.0222,8.0393,92400.0
2010-06-21 11:55:00,9.4,9.4,9.38,9.38,26600.0,8.0393,8.0393,8.0222,8.0222,26600.0
2010-06-21 12:00:00,9.39,9.4,9.37,9.38,26300.0,8.0308,8.0393,8.0137,8.0222,26300.0
2010-06-21 12:05:00,9.38,9.38,9.34,9.36,21400.0,8.0222,8.0222,7.988,8.0051,21400.0
2010-06-21 12:10:00,9.36,9.37,9.36,9.36,5000.0,8.0051,8.0137,8.0051,8.0051,5000.0
2010-06-21 12:15:00,9.36,9.38,9.36,9.36,31800.0,8.0051,8.0222,8.0051,8.0051,31800.0
2010-06-21 12:20:00,9.36,9.37,9.34,9.34,16100.0,8.0051,8.0137,7.988,7.988,16100.0
2010-06-21 12:25:00,9.34,9.35,9.3,9.31,73100.0,7.988,7.9965,7.9538,7.9623,73100.0
2010-06-21 12:30:00,9.3,9.32,9.29,9.32,24700.0,7.9538,7.9709,7.9452,7.9709,24700.0
2010-06-21 12:35:00,9.32,9.32,9.31,9.32,16600.0,7.9709,7.9709,7.9623,7.9709,16600.0
2010-06-21 12:40:00,9.32,9.36,9.32,9.35,43400.0,7.9709,8.0051,7.9709,7.9965,43400.0
2010-06-21 12:45:00,9.34,9.37,9.34,9.36,32000.0,7.988,8.0137,7.988,8.0051,32000.0
2010-06-21 12:50:00,9.36,9.37,9.33,9.33,43700.0,8.0051,8.0137,7.9794,7.9794,43700.0
2010-06-21 12:55:00,9.34,9.36,9.33,9.36,18900.0,7.988,8.0051,7.9794,8.0051,18900.0
2010-06-21 13:00:00,9.37,9.37,9.35,9.37,27700.0,8.0137,8.0137,7.9965,8.0137,27700.0
2010-06-21 13:05:00,9.37,9.38,9.36,9.37,40100.0,8.0137,8.0222,8.0051,8.0137,40100.0
2010-06-21 13:10:00,9.37,9.41,9.37,9.4,16300.0,8.0137,8.0479,8.0137,8.0393,16300.0
2010-06-21 13:15:00,9.41,9.42,9.4,9.4,46800.0,8.0479,8.0564,8.0393,8.0393,46800.0
2010-06-21 13:20:00,9.4,9.4,9.37,9.38,23200.0,8.0393,8.0393,8.0137,8.0222,23200.0
2010-06-21 13:25:00,9.39,9.4,9.38,9.39,86800.0,8.0308,8.0393,8.0222,8.0308,86800.0
2010-06-21 13:30:00,9.4,9.41,9.39,9.4,63300.0,8.0393,8.0479,8.0308,8.0393,63300.0
2010-06-21 13:35:00,9.39,9.4,9.35,9.35,34000.0,8.0308,8.0393,7.9965,7.9965,34000.0
2010-06-21 13:40:00,9.35,9.36,9.34,9.35,23000.0,7.9965,8.0051,7.988,7.9965,23000.0
2010-06-21 13:45:00,9.35,9.35,9.34,9.35,39300.0,7.9965,7.9965,7.988,7.9965,39300.0
2010-06-21 13:50:00,9.35,9.38,9.34,9.37,40600.0,7.9965,8.0222,7.988,8.0137,40600.0
2010-06-21 13:55:00,9.37,9.38,9.35,9.35,32100.0,8.0137,8.0222,7.9965,7.9965,32100.0
2010-06-21 14:00:00,9.35,9.36,9.34,9.34,20000.0,7.9965,8.0051,7.988,7.988,20000.0
2010-06-21 14:05:00,9.34,9.36,9.33,9.35,49300.0,7.988,8.0051,7.9794,7.9965,49300.0
2010-06-21 14:10:00,9.35,9.39,9.35,9.38,101500.0,7.9965,8.0308,7.9965,8.0222,101500.0
2010-06-21 14:15:00,9.38,9.39,9.37,9.38,41800.0,8.0222,8.0308,8.0137,8.0222,41800.0
2010-06-21 14:20:00,9.38,9.39,9.37,9.39,67300.0,8.0222,8.0308,8.0137,8.0308,67300.0
2010-06-21 14:25:00,9.39,9.39,9.35,9.36,124600.0,8.0308,8.0308,7.9965,8.0051,124600.0
2010-06-21 14:30:00,9.36,9.37,9.36,9.37,22000.0,8.0051,8.0137,8.0051,8.0137,22000.0
2010-06-21 14:35:00,9.37,9.38,9.36,9.37,44200.0,8.0137,8.0222,8.0051,8.0137,44200.0
2010-06-21 14:40:00,9.37,9.37,9.34,9.34,48100.0,8.0137,8.0137,7.988,7.988,48100.0
2010-06-21 14:45:00,9.34,9.35,9.31,9.32,39600.0,7.988,7.9965,7.9623,7.9709,39600.0
2010-06-21 14:50:00,9.31,9.32,9.3,9.31,30900.0,7.9623,7.9709,7.9538,7.9623,30900.0
2010-06-21 14:55:00,9.3,9.32,9.3,9.32,131000.0,7.9538,7.9709,7.9538,7.9709,131000.0
2010-06-21 15:00:00,9.32,9.33,9.26,9.27,201800.0,7.9709,7.9794,7.9196,7.9281,201800.0
2010-06-21 15:05:00,9.26,9.27,9.24,9.25,281500.0,7.9196,7.9281,7.9025,7.911,281500.0
2010-06-21 15:10:00,9.25,9.26,9.2,9.2,273700.0,7.911,7.9196,7.8683,7.8683,273700.0
2010-06-21 15:15:00,9.2,9.23,9.15,9.16,361200.0,7.8683,7.8939,7.8255,7.8341,361200.0
2010-06-21 15:20:00,9.16,9.18,9.15,9.16,137100.0,7.8341,7.8512,7.8255,7.8341,137100.0
2010-06-21 15:25:00,9.16,9.17,9.14,9.16,109400.0,7.8341,7.8426,7.8169,7.8341,109400.0
2010-06-21 15:30:00,9.16,9.19,9.13,9.18,243400.0,7.8341,7.8597,7.8084,7.8512,243400.0
2010-06-21 15:35:00,9.18,9.18,9.13,9.14,176900.0,7.8512,7.8512,7.8084,7.8169,176900.0
2010-06-21 15:40:00,9.14,9.15,9.11,9.11,169100.0,7.8169,7.8255,7.7913,7.7913,169100.0
2010-06-21 15:45:00,9.12,9.14,9.11,9.12,183600.0,7.7998,7.8169,7.7913,7.7998,183600.0
2010-06-21 15:50:00,9.11,9.13,9.11,9.13,287100.0,7.7913,7.8084,7.7913,7.8084,287100.0
2010-06-21 15:55:00,9.13,9.14,9.12,9.14,323800.0,7.8084,7.8169,7.7998,7.8169,323800.0
2010-06-22 09:30:00,9.12,9.26,9.1,9.12,85800.0,7.7998,7.9196,7.7827,7.7998,85800.0
2010-06-22 09:35:00,9.13,9.24,9.13,9.19,242100.0,7.8084,7.9025,7.8084,7.8597,242100.0
2010-06-22 09:40:00,9.2,9.22,9.14,9.18,275500.0,7.8683,7.8854,7.8169,7.8512,275500.0
2010-06-22 09:45:00,9.18,9.23,9.17,9.18,214400.0,7.8512,7.8939,7.8426,7.8512,214400.0
2010-06-22 09:50:00,9.17,9.2,9.1,9.13,190400.0,7.8426,7.8683,7.7827,7.8084,190400.0
2010-06-22 09:55:00,9.13,9.2,9.13,9.19,117500.0,7.8084,7.8683,7.8084,7.8597,117500.0
2010-06-22 10:00:00,9.19,9.19,9.02,9.05,599100.0,7.8597,7.8597,7.7143,7.74,599100.0
2010-06-22 10:05:00,9.05,9.08,9.03,9.08,423200.0,7.74,7.7656,7.7229,7.7656,423200.0
2010-06-22 10:10:00,9.09,9.13,9.07,9.07,411400.0,7.7742,7.8084,7.7571,7.7571,411400.0
2010-06-22 10:15:00,9.07,9.07,8.98,8.98,422700.0,7.7571,7.7571,7.6801,7.6801,422700.0
2010-06-22 10:20:00,8.98,9.0,8.96,8.99,275100.0,7.6801,7.6972,7.663,7.6887,275100.0
2010-06-22 10:25:00,9.0,9.0,8.95,8.96,178700.0,7.6972,7.6972,7.6545,7.663,178700.0
2010-06-22 10:30:00,8.96,8.96,8.92,8.92,199200.0,7.663,7.663,7.6288,7.6288,199200.0
2010-06-22 10:35:00,8.92,8.92,8.86,8.92,379100.0,7.6288,7.6288,7.5775,7.6288,379100.0
2010-06-22 10:40:00,8.91,8.95,8.91,8.95,132700.0,7.6202,7.6545,7.6202,7.6545,132700.0
2010-06-22 10:45:00,8.95,8.95,8.89,8.9,260700.0,7.6545,7.6545,7.6031,7.6117,260700.0
2010-06-22 10:50:00,8.9,8.98,8.88,8.98,157500.0,7.6117,7.6801,7.5946,7.6801,157500.0
2010-06-22 10:55:00,8.98,8.98,8.94,8.95,122500.0,7.6801,7.6801,7.6459,7.6545,122500.0
2010-06-22 11:00:00,8.95,8.95,8.93,8.95,45900.0,7.6545,7.6545,7.6373,7.6545,45900.0
2010-06-22 11:05:00,8.93,8.94,8.89,8.91,79900.0,7.6373,7.6459,7.6031,7.6202,79900.0
2010-06-22 11:10:00,8.91,8.94,8.89,8.92,77300.0,7.6202,7.6459,7.6031,7.6288,77300.0
2010-06-22 11:15:00,8.93,8.96,8.92,8.96,41800.0,7.6373,7.663,7.6288,7.663,41800.0
2010-06-22 11:20:00,8.95,8.96,8.94,8.94,52800.0,7.6545,7.663,7.6459,7.6459,52800.0
2010-06-22 11:25:00,8.94,8.97,8.93,8.95,70300.0,7.6459,7.6716,7.6373,7.6545,70300.0
2010-06-22 11:30:00,8.95,8.98,8.93,8.96,143800.0,7.6545,7.6801,7.6373,7.663,143800.0
2010-06-22 11:35:00,8.96,9.03,8.96,8.99,454500.0,7.663,7.7229,7.663,7.6887,454500.0
2010-06-22 11:40:00,8.99,9.0,8.96,8.97,157500.0,7.6887,7.6972,7.663,7.6716,157500.0
2010-06-22 11:45:00,8.97,8.98,8.96,8.97,75300.0,7.6716,7.6801,7.663,7.6716,75300.0
2010-06-22 11:50:00,8.98,8.98,8.89,8.9,240500.0,7.6801,7.6801,7.6031,7.6117,240500.0
2010-06-22 11:55:00,8.89,8.9,8.83,8.88,274600.0,7.6031,7.6117,7.5518,7.5946,274600.0
2010-06-22 12:00:00,8.89,8.93,8.82,8.87,340000.0,7.6031,7.6373,7.5433,7.586,340000.0
2010-06-22 12:05:00,8.86,8.92,8.86,8.91,136600.0,7.5775,7.6288,7.5775,7.6202,136600.0
2010-06-22 12:10:00,8.92,8.93,8.9,8.91,45200.0,7.6288,7.6373,7.6117,7.6202,45200.0
2010-06-22 12:15:00,8.91,8.91,8.9,8.9,90900.0,7.6202,7.6202,7.6117,7.6117,90900.0
2010-06-22 12:20:00,8.9,8.93,8.9,8.93,38600.0,7.6117,7.6373,7.6117,7.6373,38600.0
2010-06-22 12:25:00,8.93,8.97,8.93,8.95,152600.0,7.6373,7.6716,7.6373,7.6545,152600.0
2010-06-22 12:30:00,8.95,8.96,8.93,8.93,205400.0,7.6545,7.663,7.6373,7.6373,205400.0
2010-06-22 12:35:00,8.93,8.95,8.93,8.94,45800.0,7.6373,7.6545,7.6373,7.6459,45800.0
2010-06-22 12:40:00,8.94,8.96,8.94,8.95,47800.0,7.6459,7.663,7.6459,7.6545,47800.0
2010-06-22 12:45:00,8.96,9.0,8.95,8.99,101300.0,7.663,7.6972,7.6545,7.6887,101300.0
2010-06-22 12:50:00,9.0,9.02,8.99,9.02,320000.0,7.6972,7.7143,7.6887,7.7143,320000.0
2010-06-22 12:55:00,9.01,9.02,8.99,9.0,126300.0,7.7058,7.7143,7.6887,7.6972,126300.0
2010-06-22 13:00:00,8.99,9.01,8.98,8.99,402600.0,7.6887,7.7058,7.6801,7.6887,402600.0
2010-06-22 13:05:00,8.99,9.01,8.99,9.0,313500.0,7.6887,7.7058,7.6887,7.6972,313500.0
2010-06-22 13:10:00,8.99,9.0,8.97,9.0,299900.0,7.6887,7.6972,7.6716,7.6972,299900.0
2010-06-22 13:15:00,9.0,9.01,8.99,9.0,98100.0,7.6972,7.7058,7.6887,7.6972,98100.0
2010-06-22 13:20:00,9.0,9.0,8.97,8.98,93300.0,7.6972,7.6972,7.6716,7.6801,93300.0
2010-06-22 13:25:00,8.98,9.0,8.98,8.98,76300.0,7.6801,7.6972,7.6801,7.6801,76300.0
2010-06-22 13:30:00,8.98,8.99,8.96,8.96,34900.0,7.6801,7.6887,7.663,7.663,34900.0
2010-06-22 13:35:00,8.97,8.99,8.97,8.97,41000.0,7.6716,7.6887,7.6716,7.6716,41000.0
2010-06-22 13:40:00,8.97,9.01,8.97,9.01,89000.0,7.6716,7.7058,7.6716,7.7058,89000.0
2010-06-22 13:45:00,9.01,9.01,8.99,9.01,71700.0,7.7058,7.7058,7.6887,7.7058,71700.0
2010-06-22 13:50:00,9.01,9.01,8.97,8.97,29500.0,7.7058,7.7058,7.6716,7.6716,29500.0
2010-06-22 13:55:00,8.97,8.98,8.97,8.98,11700.0,7.6716,7.6801,7.6716,7.6801,11700.0
2010-06-22 14:00:00,8.97,8.98,8.95,8.95,84800.0,7.6716,7.6801,7.6545,7.6545,84800.0
2010-06-22 14:05:00,8.95,8.97,8.95,8.95,136400.0,7.6545,7.6716,7.6545,7.6545,136400.0
2010-06-22 14:10:00,8.95,8.97,8.95,8.96,52800.0,7.6545,7.6716,7.6545,7.663,52800.0
2010-06-22 14:15:00,8.96,8.97,8.96,8.96,20300.0,7.663,7.6716,7.663,7.663,20300.0
2010-06-22 14:20:00,8.96,8.97,8.95,8.95,99500.0,7.663,7.6716,7.6545,7.6545,99500.0
2010-06-22 14:25:00,8.95,8.95,8.92,8.94,72900.0,7.6545,7.6545,7.6288,7.6459,72900.0
2010-06-22 14:30:00,8.94,8.96,8.92,8.95,192300.0,7.6459,7.663,7.6288,7.6545,192300.0
2010-06-22 14:35:00,8.95,8.97,8.93,8.95,89100.0,7.6545,7.6716,7.6373,7.6545,89100.0
2010-06-22 14:40:00,8.95,8.95,8.9,8.9,78700.0,7.6545,7.6545,7.6117,7.6117,78700.0
2010-06-22 14:45:00,8.9,8.92,8.89,8.89,61700.0,7.6117,7.6288,7.6031,7.6031,61700.0
2010-06-22 14:50:00,8.89,8.91,8.87,8.89,141500.0,7.6031,7.6202,7.586,7.6031,141500.0
2010-06-22 14:55:00,8.89,8.9,8.85,8.89,130700.0,7.6031,7.6117,7.5689,7.6031,130700.0
2010-06-22 15:00:00,8.89,8.91,8.88,8.9,230800.0,7.6031,7.6202,7.5946,7.6117,230800.0
2010-06-22 15:05:00,8.89,8.92,8.88,8.88,94600.0,7.6031,7.6288,7.5946,7.5946,94600.0
2010-06-22 15:10:00,8.89,8.95,8.88,8.94,299100.0,7.6031,7.6545,7.5946,7.6459,299100.0
2010-06-22 15:15:00,8.94,8.95,8.92,8.94,83900.0,7.6459,7.6545,7.6288,7.6459,83900.0
2010-06-22 15:20:00,8.93,8.94,8.9,8.91,64800.0,7.6373,7.6459,7.6117,7.6202,64800.0
2010-06-22 15:25:00,8.9,8.93,8.9,8.9,93300.0,7.6117,7.6373,7.6117,7.6117,93300.0
2010-06-22 15:30:00,8.91,8.91,8.86,8.88,116500.0,7.6202,7.6202,7.5775,7.5946,116500.0
2010-06-22 15:35:00,8.88,8.89,8.86,8.87,61900.0,7.5946,7.6031,7.5775,7.586,61900.0
2010-06-22 15:40:00,8.86,8.88,8.84,8.85,312800.0,7.5775,7.5946,7.5604,7.5689,312800.0
2010-06-22 15:45:00,8.85,8.87,8.84,8.86,160300.0,7.5689,7.586,7.5604,7.5775,160300.0
2010-06-22 15:50:00,8.86,8.87,8.84,8.86,368800.0,7.5775,7.586,7.5604,7.5775,368800.0
2010-06-22 15:55:00,8.86,8.86,8.83,8.86,536500.0,7.5775,7.5775,7.5518,7.5775,536500.0
2010-06-23 09:30:00,8.85,8.89,8.81,8.85,114500.0,7.5689,7.6031,7.5347,7.5689,114500.0
2010-06-23 09:35:00,8.87,8.95,8.85,8.88,138000.0,7.586,7.6545,7.5689,7.5946,138000.0
2010-06-23 09:40:00,8.87,8.89,8.84,8.88,87400.0,7.586,7.6031,7.5604,7.5946,87400.0
2010-06-23 09:45:00,8.88,8.93,8.88,8.91,115400.0,7.5946,7.6373,7.5946,7.6202,115400.0
2010-06-23 09:50:00,8.91,8.95,8.91,8.94,161900.0,7.6202,7.6545,7.6202,7.6459,161900.0
2010-06-23 09:55:00,8.94,8.96,8.94,8.95,154600.0,7.6459,7.663,7.6459,7.6545,154600.0
2010-06-23 10:00:00,8.94,8.94,8.69,8.71,689400.0,7.6459,7.6459,7.4321,7.4492,689400.0
2010-06-23 10:05:00,8.71,8.77,8.65,8.75,332500.0,7.4492,7.5005,7.3979,7.4834,332500.0
2010-06-23 10:10:00,8.74,8.85,8.74,8.85,632000.0,7.4748,7.5689,7.4748,7.5689,632000.0
2010-06-23 10:15:00,8.85,8.85,8.74,8.75,277000.0,7.5689,7.5689,7.4748,7.4834,277000.0
2010-06-23 10:20:00,8.75,8.75,8.71,8.72,124000.0,7.4834,7.4834,7.4492,7.4577,124000.0
2010-06-23 10:25:00,8.71,8.73,8.68,8.69,110300.0,7.4492,7.4663,7.4235,7.4321,110300.0
2010-06-23 10:30:00,8.69,8.77,8.68,8.76,140700.0,7.4321,7.5005,7.4235,7.492,140700.0
2010-06-23 10:35:00,8.76,8.8,8.75,8.79,609100.0,7.492,7.5262,7.4834,7.5176,609100.0
2010-06-23 10:40:00,8.79,8.83,8.77,8.8,189800.0,7.5176,7.5518,7.5005,7.5262,189800.0
2010-06-23 10:45:00,8.81,8.82,8.8,8.81,128000.0,7.5347,7.5433,7.5262,7.5347,128000.0
2010-06-23 10:50:00,8.82,8.9,8.81,8.88,174000.0,7.5433,7.6117,7.5347,7.5946,174000.0
2010-06-23 10:55:00,8.88,8.89,8.83,8.83,116100.0,7.5946,7.6031,7.5518,7.5518,116100.0
2010-06-23 11:00:00,8.84,8.84,8.81,8.83,43000.0,7.5604,7.5604,7.5347,7.5518,43000.0
2010-06-23 11:05:00,8.84,8.85,8.83,8.84,73200.0,7.5604,7.5689,7.5518,7.5604,73200.0
2010-06-23 11:10:00,8.85,8.88,8.84,8.88,274200.0,7.5689,7.5946,7.5604,7.5946,274200.0
2010-06-23 11:15:00,8.87,8.92,8.86,8.91,305800.0,7.586,7.6288,7.5775,7.6202,305800.0
2010-06-23 11:20:00,8.91,8.96,8.91,8.94,155100.0,7.6202,7.663,7.6202,7.6459,155100.0
2010-06-23 11:25:00,8.93,8.94,8.92,8.92,37300.0,7.6373,7.6459,7.6288,7.6288,37300.0
2010-06-23 11:30:00,8.92,8.93,8.92,8.92,50800.0,7.6288,7.6373,7.6288,7.6288,50800.0
2010-06-23 11:35:00,8.93,8.93,8.87,8.89,162100.0,7.6373,7.6373,7.586,7.6031,162100.0
2010-06-23 11:40:00,8.89,8.91,8.88,8.91,31400.0,7.6031,7.6202,7.5946,7.6202,31400.0
2010-06-23 11:45:00,8.91,8.92,8.9,8.91,57500.0,7.6202,7.6288,7.6117,7.6202,57500.0
2010-06-23 11:50:00,8.92,8.92,8.9,8.9,40800.0,7.6288,7.6288,7.6117,7.6117,40800.0
2010-06-23 11:55:00,8.9,8.94,8.9,8.93,117000.0,7.6117,7.6459,7.6117,7.6373,117000.0
2010-06-23 12:00:00,8.94,8.94,8.91,8.91,46200.0,7.6459,7.6459,7.6202,7.6202,46200.0
2010-06-23 12:05:00,8.91,8.91,8.88,8.89,81000.0,7.6202,7.6202,7.5946,7.6031,81000.0
2010-06-23 12:10:00,8.89,8.89,8.88,8.89,24500.0,7.6031,7.6031,7.5946,7.6031,24500.0
2010-06-23 12:15:00,8.89,8.91,8.88,8.91,51700.0,7.6031,7.6202,7.5946,7.6202,51700.0
2010-06-23 12:20:00,8.91,8.91,8.88,8.88,53600.0,7.6202,7.6202,7.5946,7.5946,53600.0
2010-06-23 12:25:00,8.88,8.89,8.87,8.89,50900.0,7.5946,7.6031,7.586,7.6031,50900.0
2010-06-23 12:30:00,8.89,8.9,8.88,8.89,36300.0,7.6031,7.6117,7.5946,7.6031,36300.0
2010-06-23 12:35:00,8.89,8.93,8.88,8.93,89500.0,7.6031,7.6373,7.5946,7.6373,89500.0
2010-06-23 12:40:00,8.93,8.98,8.93,8.98,89100.0,7.6373,7.6801,7.6373,7.6801,89100.0
2010-06-23 12:45:00,8.98,9.04,8.97,9.04,184500.0,7.6801,7.7314,7.6716,7.7314,184500.0
2010-06-23 12:50:00,9.04,9.06,9.01,9.01,180900.0,7.7314,7.7485,7.7058,7.7058,180900.0
2010-06-23 12:55:00,9.01,9.02,9.0,9.02,59000.0,7.7058,7.7143,7.6972,7.7143,59000.0
2010-06-23 13:00:00,9.02,9.02,9.01,9.02,28800.0,7.7143,7.7143,7.7058,7.7143,28800.0
2010-06-23 13:05:00,9.01,9.02,8.99,9.02,75500.0,7.7058,7.7143,7.6887,7.7143,75500.0
2010-06-23 13:10:00,9.02,9.06,9.01,9.05,111000.0,7.7143,7.7485,7.7058,7.74,111000.0
2010-06-23 13:15:00,9.05,9.07,9.05,9.07,196300.0,7.74,7.7571,7.74,7.7571,196300.0
2010-06-23 13:20:00,9.07,9.07,9.05,9.05,102300.0,7.7571,7.7571,7.74,7.74,102300.0
2010-06-23 13:25:00,9.06,9.06,9.05,9.05,21800.0,7.7485,7.7485,7.74,7.74,21800.0
2010-06-23 13:30:00,9.05,9.06,9.05,9.06,10700.0,7.74,7.7485,7.74,7.7485,10700.0
2010-06-23 13:35:00,9.05,9.1,9.05,9.1,138600.0,7.74,7.7827,7.74,7.7827,138600.0
2010-06-23 13:40:00,9.1,9.11,9.09,9.09,75000.0,7.7827,7.7913,7.7742,7.7742,75000.0
2010-06-23 13:45:00,9.09,9.12,9.09,9.12,264600.0,7.7742,7.7998,7.7742,7.7998,264600.0
2010-06-23 13:50:00,9.11,9.12,9.11,9.11,49400.0,7.7913,7.7998,7.7913,7.7913,49400.0
2010-06-23 13:55:00,9.12,9.13,9.11,9.11,101700.0,7.7998,7.8084,7.7913,7.7913,101700.0
2010-06-23 14:00:00,9.11,9.15,9.1,9.15,125600.0,7.7913,7.8255,7.7827,7.8255,125600.0
2010-06-23 14:05:00,9.14,9.15,9.13,9.13,50900.0,7.8169,7.8255,7.8084,7.8084,50900.0
2010-06-23 14:10:00,9.14,9.15,9.1,9.13,140000.0,7.8169,7.8255,7.7827,7.8084,140000.0
2010-06-23 14:15:00,9.13,9.13,9.1,9.12,356400.0,7.8084,7.8084,7.7827,7.7998,356400.0
2010-06-23 14:20:00,9.11,9.12,9.04,9.06,330800.0,7.7913,7.7998,7.7314,7.7485,330800.0
2010-06-23 14:25:00,9.07,9.12,9.04,9.12,197400.0,7.7571,7.7998,7.7314,7.7998,197400.0
2010-06-23 14:30:00,9.11,9.2,9.11,9.16,245700.0,7.7913,7.8683,7.7913,7.8341,245700.0
2010-06-23 14:35:00,9.16,9.18,9.12,9.12,86400.0,7.8341,7.8512,7.7998,7.7998,86400.0
2010-06-23 14:40:00,9.13,9.17,9.13,9.14,118700.0,7.8084,7.8426,7.8084,7.8169,118700.0
2010-06-23 14:45:00,9.13,9.15,9.09,9.13,145200.0,7.8084,7.8255,7.7742,7.8084,145200.0
2010-06-23 14:50:00,9.12,9.13,9.08,9.11,113700.0,7.7998,7.8084,7.7656,7.7913,113700.0
2010-06-23 14:55:00,9.11,9.11,9.05,9.07,114800.0,7.7913,7.7913,7.74,7.7571,114800.0
2010-06-23 15:00:00,9.07,9.11,9.05,9.06,146800.0,7.7571,7.7913,7.74,7.7485,146800.0
2010-06-23 15:05:00,9.06,9.06,9.0,9.02,121100.0,7.7485,7.7485,7.6972,7.7143,121100.0
2010-06-23 15:10:00,9.02,9.08,9.02,9.04,159000.0,7.7143,7.7656,7.7143,7.7314,159000.0
2010-06-23 15:15:00,9.03,9.06,9.02,9.05,100100.0,7.7229,7.7485,7.7143,7.74,100100.0
2010-06-23 15:20:00,9.06,9.07,9.03,9.07,94000.0,7.7485,7.7571,7.7229,7.7571,94000.0
2010-06-23 15:25:00,9.06,9.1,9.05,9.07,79000.0,7.7485,7.7827,7.74,7.7571,79000.0
2010-06-23 15:30:00,9.06,9.08,9.02,9.06,126200.0,7.7485,7.7656,7.7143,7.7485,126200.0
2010-06-23 15:35:00,9.06,9.09,9.04,9.09,98900.0,7.7485,7.7742,7.7314,7.7742,98900.0
2010-06-23 15:40:00,9.09,9.11,9.06,9.1,117800.0,7.7742,7.7913,7.7485,7.7827,117800.0
2010-06-23 15:45:00,9.1,9.1,9.06,9.08,83100.0,7.7827,7.7827,7.7485,7.7656,83100.0
2010-06-23 15:50:00,9.07,9.1,9.06,9.09,290500.0,7.7571,7.7827,7.7485,7.7742,290500.0
2010-06-23 15:55:00,9.09,9.09,9.05,9.06,192800.0,7.7742,7.7742,7.74,7.7485,192800.0
2010-06-24 09:30:00,9.02,9.08,8.98,9.01,96300.0,7.7143,7.7656,7.6801,7.7058,96300.0
2010-06-24 09:35:00,9.03,9.05,8.93,8.97,235800.0,7.7229,7.74,7.6373,7.6716,235800.0
2010-06-24 09:40:00,8.97,9.06,8.94,9.0,287100.0,7.6716,7.7485,7.6459,7.6972,287100.0
2010-06-24 09:45:00,9.0,9.01,8.94,8.98,154100.0,7.6972,7.7058,7.6459,7.6801,154100.0
2010-06-24 09:50:00,8.98,9.06,8.96,9.02,289000.0,7.6801,7.7485,7.663,7.7143,289000.0
2010-06-24 09:55:00,9.02,9.02,8.93,8.94,131200.0,7.7143,7.7143,7.6373,7.6459,131200.0
2010-06-24 10:00:00,8.94,9.04,8.94,9.0,190700.0,7.6459,7.7314,7.6459,7.6972,190700.0
2010-06-24 10:05:00,9.0,9.06,8.98,9.02,132500.0,7.6972,7.7485,7.6801,7.7143,132500.0
2010-06-24 10:10:00,9.02,9.06,9.0,9.02,145900.0,7.7143,7.7485,7.6972,7.7143,145900.0
2010-06-24 10:15:00,9.02,9.06,9.0,9.04,126700.0,7.7143,7.7485,7.6972,7.7314,126700.0
2010-06-24 10:20:00,9.05,9.1,9.05,9.09,125800.0,7.74,7.7827,7.74,7.7742,125800.0
2010-06-24 10:25:00,9.09,9.11,9.05,9.06,113700.0,7.7742,7.7913,7.74,7.7485,113700.0
2010-06-24 10:30:00,9.06,9.06,9.01,9.02,115500.0,7.7485,7.7485,7.7058,7.7143,115500.0
2010-06-24 10:35:00,9.03,9.06,9.01,9.06,144700.0,7.7229,7.7485,7.7058,7.7485,144700.0
2010-06-24 10:40:00,9.05,9.06,8.92,8.92,159700.0,7.74,7.7485,7.6288,7.6288,159700.0
2010-06-24 10:45:00,8.92,8.97,8.9,8.94,129700.0,7.6288,7.6716,7.6117,7.6459,129700.0
2010-06-24 10:50:00,8.95,8.95,8.89,8.9,78300.0,7.6545,7.6545,7.6031,7.6117,78300.0
2010-06-24 10:55:00,8.9,8.96,8.9,8.94,135100.0,7.6117,7.663,7.6117,7.6459,135100.0
2010-06-24 11:00:00,8.95,8.96,8.92,8.94,99900.0,7.6545,7.663,7.6288,7.6459,99900.0
2010-06-24 11:05:00,8.95,8.95,8.9,8.92,128000.0,7.6545,7.6545,7.6117,7.6288,128000.0
2010-06-24 11:10:00,8.92,8.98,8.91,8.97,98100.0,7.6288,7.6801,7.6202,7.6716,98100.0
2010-06-24 11:15:00,8.97,9.0,8.97,8.99,72300.0,7.6716,7.6972,7.6716,7.6887,72300.0
2010-06-24 11:20:00,8.99,8.99,8.96,8.99,81200.0,7.6887,7.6887,7.663,7.6887,81200.0
2010-06-24 11:25:00,8.99,9.03,8.98,8.98,139000.0,7.6887,7.7229,7.6801,7.6801,139000.0
2010-06-24 11:30:00,8.99,8.99,8.94,8.94,86500.0,7.6887,7.6887,7.6459,7.6459,86500.0
2010-06-24 11:35:00,8.95,8.99,8.94,8.98,94000.0,7.6545,7.6887,7.6459,7.6801,94000.0
2010-06-24 11:40:00,8.98,9.0,8.97,8.97,111100.0,7.6801,7.6972,7.6716,7.6716,111100.0
2010-06-24 11:45:00,8.98,8.98,8.95,8.97,69200.0,7.6801,7.6801,7.6545,7.6716,69200.0
2010-06-24 11:50:00,8.97,8.98,8.93,8.97,89000.0,7.6716,7.6801,7.6373,7.6716,89000.0
2010-06-24 11:55:00,8.96,9.0,8.96,8.98,99600.0,7.663,7.6972,7.663,7.6801,99600.0
2010-06-24 12:00:00,8.99,9.04,8.99,9.03,68300.0,7.6887,7.7314,7.6887,7.7229,68300.0
2010-06-24 12:05:00,9.04,9.04,9.01,9.01,78900.0,7.7314,7.7314,7.7058,7.7058,78900.0
2010-06-24 12:10:00,9.01,9.04,9.01,9.03,108100.0,7.7058,7.7314,7.7058,7.7229,108100.0
2010-06-24 12:15:00,9.02,9.02,8.99,8.99,35300.0,7.7143,7.7143,7.6887,7.6887,35300.0
2010-06-24 12:20:00,8.98,9.01,8.98,9.0,19100.0,7.6801,7.7058,7.6801,7.6972,19100.0
2010-06-24 12:25:00,9.01,9.01,8.98,8.99,24800.0,7.7058,7.7058,7.6801,7.6887,24800.0
2010-06-24 12:30:00,8.99,8.99,8.94,8.95,75500.0,7.6887,7.6887,7.6459,7.6545,75500.0
2010-06-24 12:35:00,8.95,8.96,8.93,8.94,49000.0,7.6545,7.663,7.6373,7.6459,49000.0
2010-06-24 12:40:00,8.94,8.98,8.94,8.95,102000.0,7.6459,7.6801,7.6459,7.6545,102000.0
2010-06-24 12:45:00,8.95,8.96,8.94,8.94,42400.0,7.6545,7.663,7.6459,7.6459,42400.0
2010-06-24 12:50:00,8.95,8.98,8.94,8.98,26600.0,7.6545,7.6801,7.6459,7.6801,26600.0
2010-06-24 12:55:00,8.98,9.04,8.98,9.04,40200.0,7.6801,7.7314,7.6801,7.7314,40200.0
2010-06-24 13:00:00,9.04,9.07,9.02,9.07,130000.0,7.7314,7.7571,7.7143,7.7571,130000.0
2010-06-24 13:05:00,9.07,9.1,9.06,9.09,71500.0,7.7571,7.7827,7.7485,7.7742,71500.0
2010-06-24 13:10:00,9.09,9.14,9.09,9.14,80000.0,7.7742,7.8169,7.7742,7.8169,80000.0
2010-06-24 13:15:00,9.14,9.17,9.13,9.16,155900.0,7.8169,7.8426,7.8084,7.8341,155900.0
2010-06-24 13:20:00,9.17,9.18,9.16,9.16,108100.0,7.8426,7.8512,7.8341,7.8341,108100.0
2010-06-24 13:25:00,9.15,9.16,9.11,9.13,102800.0,7.8255,7.8341,7.7913,7.8084,102800.0
2010-06-24 13:30:00,9.13,9.19,9.12,9.19,47700.0,7.8084,7.8597,7.7998,7.8597,47700.0
2010-06-24 13:35:00,9.19,9.2,9.18,9.19,77400.0,7.8597,7.8683,7.8512,7.8597,77400.0
2010-06-24 13:40:00,9.18,9.2,9.16,9.2,94000.0,7.8512,7.8683,7.8341,7.8683,94000.0
2010-06-24 13:45:00,9.2,9.21,9.19,9.21,102000.0,7.8683,7.8768,7.8597,7.8768,102000.0
2010-06-24 13:50:00,9.21,9.23,9.19,9.2,123500.0,7.8768,7.8939,7.8597,7.8683,123500.0
2010-06-24 13:55:00,9.2,9.24,9.19,9.21,113000.0,7.8683,7.9025,7.8597,7.8768,113000.0
2010-06-24 14:00:00,9.21,9.22,9.18,9.18,44100.0,7.8768,7.8854,7.8512,7.8512,44100.0
2010-06-24 14:05:00,9.19,9.2,9.18,9.19,98200.0,7.8597,7.8683,7.8512,7.8597,98200.0
2010-06-24 14:10:00,9.19,9.19,9.15,9.16,64000.0,7.8597,7.8597,7.8255,7.8341,64000.0
2010-06-24 14:15:00,9.16,9.18,9.16,9.18,29700.0,7.8341,7.8512,7.8341,7.8512,29700.0
2010-06-24 14:20:00,9.18,9.2,9.17,9.19,119300.0,7.8512,7.8683,7.8426,7.8597,119300.0
2010-06-24 14:25:00,9.19,9.2,9.18,9.19,28400.0,7.8597,7.8683,7.8512,7.8597,28400.0
2010-06-24 14:30:00,9.19,9.19,9.16,9.16,57000.0,7.8597,7.8597,7.8341,7.8341,57000.0
2010-06-24 14:35:00,9.16,9.16,9.11,9.11,54700.0,7.8341,7.8341,7.7913,7.7913,54700.0
2010-06-24 14:40:00,9.11,9.13,9.11,9.13,49700.0,7.7913,7.8084,7.7913,7.8084,49700.0
2010-06-24 14:45:00,9.12,9.16,9.11,9.13,125600.0,7.7998,7.8341,7.7913,7.8084,125600.0
2010-06-24 14:50:00,9.12,9.13,9.1,9.11,54200.0,7.7998,7.8084,7.7827,7.7913,54200.0
2010-06-24 14:55:00,9.11,9.11,9.08,9.08,46700.0,7.7913,7.7913,7.7656,7.7656,46700.0
2010-06-24 15:00:00,9.09,9.15,9.08,9.11,121300.0,7.7742,7.8255,7.7656,7.7913,121300.0
2010-06-24 15:05:00,9.12,9.13,9.08,9.09,77000.0,7.7998,7.8084,7.7656,7.7742,77000.0
2010-06-24 15:10:00,9.08,9.09,9.02,9.05,131200.0,7.7656,7.7742,7.7143,7.74,131200.0
2010-06-24 15:15:00,9.04,9.06,9.02,9.03,102700.0,7.7314,7.7485,7.7143,7.7229,102700.0
2010-06-24 15:20:00,9.03,9.06,9.03,9.03,93300.0,7.7229,7.7485,7.7229,7.7229,93300.0
2010-06-24 15:25:00,9.03,9.08,9.02,9.07,107400.0,7.7229,7.7656,7.7143,7.7571,107400.0
2010-06-24 15:30:00,9.06,9.08,9.04,9.06,151000.0,7.7485,7.7656,7.7314,7.7485,151000.0
2010-06-24 15:35:00,9.05,9.09,9.05,9.07,139100.0,7.74,7.7742,7.74,7.7571,139100.0
2010-06-24 15:40:00,9.07,9.07,9.03,9.06,169000.0,7.7571,7.7571,7.7229,7.7485,169000.0
2010-06-24 15:45:00,9.06,9.06,9.02,9.06,247100.0,7.7485,7.7485,7.7143,7.7485,247100.0
2010-06-24 15:50:00,9.06,9.06,9.02,9.04,211500.0,7.7485,7.7485,7.7143,7.7314,211500.0
2010-06-24 15:55:00,9.04,9.05,9.01,9.02,364800.0,7.7314,7.74,7.7058,7.7143,364800.0
2010-06-25 09:30:00,8.98,8.98,8.88,8.89,162600.0,7.6801,7.6801,7.5946,7.6031,162600.0
2010-06-25 09:35:00,8.89,8.91,8.83,8.9,162000.0,7.6031,7.6202,7.5518,7.6117,162000.0
2010-06-25 09:40:00,8.91,8.92,8.83,8.83,142900.0,7.6202,7.6288,7.5518,7.5518,142900.0
2010-06-25 09:45:00,8.83,8.86,8.8,8.81,96400.0,7.5518,7.5775,7.5262,7.5347,96400.0
2010-06-25 09:50:00,8.81,8.82,8.77,8.77,139200.0,7.5347,7.5433,7.5005,7.5005,139200.0
2010-06-25 09:55:00,8.78,8.84,8.78,8.82,151600.0,7.5091,7.5604,7.5091,7.5433,151600.0
2010-06-25 10:00:00,8.81,8.86,8.81,8.85,78600.0,7.5347,7.5775,7.5347,7.5689,78600.0
2010-06-25 10:05:00,8.85,8.86,8.83,8.85,74300.0,7.5689,7.5775,7.5518,7.5689,74300.0
2010-06-25 10:10:00,8.85,8.85,8.81,8.81,86500.0,7.5689,7.5689,7.5347,7.5347,86500.0
2010-06-25 10:15:00,8.81,8.81,8.75,8.75,90400.0,7.5347,7.5347,7.4834,7.4834,90400.0
2010-06-25 10:20:00,8.75,8.76,8.73,8.73,142500.0,7.4834,7.492,7.4663,7.4663,142500.0
2010-06-25 10:25:00,8.73,8.77,8.73,8.76,117200.0,7.4663,7.5005,7.4663,7.492,117200.0
2010-06-25 10:30:00,8.75,8.77,8.74,8.75,65000.0,7.4834,7.5005,7.4748,7.4834,65000.0
2010-06-25 10:35:00,8.75,8.77,8.71,8.73,175900.0,7.4834,7.5005,7.4492,7.4663,175900.0
2010-06-25 10:40:00,8.73,8.76,8.73,8.75,37100.0,7.4663,7.492,7.4663,7.4834,37100.0
2010-06-25 10:45:00,8.75,8.75,8.73,8.74,57300.0,7.4834,7.4834,7.4663,7.4748,57300.0
2010-06-25 10:50:00,8.74,8.75,8.69,8.69,140000.0,7.4748,7.4834,7.4321,7.4321,140000.0
2010-06-25 10:55:00,8.69,8.78,8.69,8.76,119600.0,7.4321,7.5091,7.4321,7.492,119600.0
2010-06-25 11:00:00,8.76,8.78,8.73,8.77,294600.0,7.492,7.5091,7.4663,7.5005,294600.0
2010-06-25 11:05:00,8.77,8.79,8.75,8.75,37900.0,7.5005,7.5176,7.4834,7.4834,37900.0
2010-06-25 11:10:00,8.75,8.75,8.71,8.71,104700.0,7.4834,7.4834,7.4492,7.4492,104700.0
2010-06-25 11:15:00,8.72,8.73,8.71,8.72,70900.0,7.4577,7.4663,7.4492,7.4577,70900.0
2010-06-25 11:20:00,8.71,8.73,8.7,8.72,105000.0,7.4492,7.4663,7.4406,7.4577,105000.0
2010-06-25 11:25:00,8.72,8.77,8.71,8.77,61000.0,7.4577,7.5005,7.4492,7.5005,61000.0
2010-06-25 11:30:00,8.77,8.77,8.76,8.77,38900.0,7.5005,7.5005,7.492,7.5005,38900.0
2010-06-25 11:35:00,8.77,8.77,8.73,8.73,54900.0,7.5005,7.5005,7.4663,7.4663,54900.0
2010-06-25 11:40:00,8.74,8.74,8.71,8.71,43200.0,7.4748,7.4748,7.4492,7.4492,43200.0
2010-06-25 11:45:00,8.71,8.76,8.7,8.76,108200.0,7.4492,7.492,7.4406,7.492,108200.0
2010-06-25 11:50:00,8.77,8.78,8.76,8.77,72900.0,7.5005,7.5091,7.492,7.5005,72900.0
2010-06-25 11:55:00,8.77,8.77,8.74,8.74,69300.0,7.5005,7.5005,7.4748,7.4748,69300.0
2010-06-25 12:00:00,8.74,8.75,8.72,8.74,54400.0,7.4748,7.4834,7.4577,7.4748,54400.0
2010-06-25 12:05:00,8.75,8.75,8.73,8.73,15100.0,7.4834,7.4834,7.4663,7.4663,15100.0
2010-06-25 12:10:00,8.73,8.75,8.73,8.74,57200.0,7.4663,7.4834,7.4663,7.4748,57200.0
2010-06-25 12:15:00,8.73,8.74,8.72,8.72,26200.0,7.4663,7.4748,7.4577,7.4577,26200.0
2010-06-25 12:20:00,8.72,8.73,8.72,8.73,35700.0,7.4577,7.4663,7.4577,7.4663,35700.0
2010-06-25 12:25:00,8.72,8.75,8.72,8.74,97800.0,7.4577,7.4834,7.4577,7.4748,97800.0
2010-06-25 12:30:00,8.75,8.8,8.74,8.8,157300.0,7.4834,7.5262,7.4748,7.5262,157300.0
2010-06-25 12:35:00,8.8,8.81,8.79,8.8,91700.0,7.5262,7.5347,7.5176,7.5262,91700.0
2010-06-25 12:40:00,8.8,8.81,8.77,8.77,100800.0,7.5262,7.5347,7.5005,7.5005,100800.0
2010-06-25 12:45:00,8.78,8.8,8.77,8.78,66800.0,7.5091,7.5262,7.5005,7.5091,66800.0
2010-06-25 12:50:00,8.78,8.79,8.76,8.76,32600.0,7.5091,7.5176,7.492,7.492,32600.0
2010-06-25 12:55:00,8.77,8.8,8.76,8.8,42800.0,7.5005,7.5262,7.492,7.5262,42800.0
2010-06-25 13:00:00,8.8,8.82,8.79,8.82,70600.0,7.5262,7.5433,7.5176,7.5433,70600.0
2010-06-25 13:05:00,8.82,8.84,8.81,8.84,56500.0,7.5433,7.5604,7.5347,7.5604,56500.0
2010-06-25 13:10:00,8.83,8.86,8.82,8.83,219000.0,7.5518,7.5775,7.5433,7.5518,219000.0
2010-06-25 13:15:00,8.83,8.86,8.83,8.85,194100.0,7.5518,7.5775,7.5518,7.5689,194100.0
2010-06-25 13:20:00,8.85,8.86,8.84,8.85,44200.0,7.5689,7.5775,7.5604,7.5689,44200.0
2010-06-25 13:25:00,8.85,8.88,8.85,8.87,91200.0,7.5689,7.5946,7.5689,7.586,91200.0
2010-06-25 13:30:00,8.88,8.9,8.87,8.9,138900.0,7.5946,7.6117,7.586,7.6117,138900.0
2010-06-25 13:35:00,8.89,8.93,8.87,8.87,173000.0,7.6031,7.6373,7.586,7.586,173000.0
2010-06-25 13:40:00,8.88,8.88,8.84,8.84,107200.0,7.5946,7.5946,7.5604,7.5604,107200.0
2010-06-25 13:45:00,8.84,8.86,8.81,8.82,99700.0,7.5604,7.5775,7.5347,7.5433,99700.0
2010-06-25 13:50:00,8.81,8.82,8.81,8.81,47400.0,7.5347,7.5433,7.5347,7.5347,47400.0
2010-06-25 13:55:00,8.81,8.82,8.81,8.82,24200.0,7.5347,7.5433,7.5347,7.5433,24200.0
2010-06-25 14:00:00,8.82,8.84,8.81,8.82,94200.0,7.5433,7.5604,7.5347,7.5433,94200.0
2010-06-25 14:05:00,8.82,8.82,8.79,8.79,49700.0,7.5433,7.5433,7.5176,7.5176,49700.0
2010-06-25 14:10:00,8.8,8.86,8.8,8.86,205300.0,7.5262,7.5775,7.5262,7.5775,205300.0
2010-06-25 14:15:00,8.85,8.88,8.84,8.87,256800.0,7.5689,7.5946,7.5604,7.586,256800.0
2010-06-25 14:20:00,8.87,8.9,8.86,8.9,138600.0,7.586,7.6117,7.5775,7.6117,138600.0
2010-06-25 14:25:00,8.89,8.9,8.89,8.89,30800.0,7.6031,7.6117,7.6031,7.6031,30800.0
2010-06-25 14:30:00,8.9,8.9,8.85,8.89,98300.0,7.6117,7.6117,7.5689,7.6031,98300.0
2010-06-25 14:35:00,8.89,8.89,8.86,8.86,64300.0,7.6031,7.6031,7.5775,7.5775,64300.0
2010-06-25 14:40:00,8.86,8.9,8.86,8.88,110200.0,7.5775,7.6117,7.5775,7.5946,110200.0
2010-06-25 14:45:00,8.89,8.89,8.87,8.87,102900.0,7.6031,7.6031,7.586,7.586,102900.0
2010-06-25 14:50:00,8.87,8.88,8.87,8.88,20600.0,7.586,7.5946,7.586,7.5946,20600.0
2010-06-25 14:55:00,8.87,8.88,8.87,8.87,60700.0,7.586,7.5946,7.586,7.586,60700.0
2010-06-25 15:00:00,8.87,8.91,8.87,8.91,101900.0,7.586,7.6202,7.586,7.6202,101900.0
2010-06-25 15:05:00,8.91,8.91,8.89,8.89,55000.0,7.6202,7.6202,7.6031,7.6031,55000.0
2010-06-25 15:10:00,8.89,8.9,8.88,8.9,71100.0,7.6031,7.6117,7.5946,7.6117,71100.0
2010-06-25 15:15:00,8.89,8.9,8.84,8.85,147500.0,7.6031,7.6117,7.5604,7.5689,147500.0
2010-06-25 15:20:00,8.86,8.88,8.85,8.87,86400.0,7.5775,7.5946,7.5689,7.586,86400.0
2010-06-25 15:25:00,8.87,8.89,8.85,8.89,137900.0,7.586,7.6031,7.5689,7.6031,137900.0
2010-06-25 15:30:00,8.89,8.93,8.89,8.93,100700.0,7.6031,7.6373,7.6031,7.6373,100700.0
2010-06-25 15:35:00,8.92,8.93,8.89,8.89,133700.0,7.6288,7.6373,7.6031,7.6031,133700.0
2010-06-25 15:40:00,8.89,8.9,8.86,8.9,193100.0,7.6031,7.6117,7.5775,7.6117,193100.0
2010-06-25 15:45:00,8.9,8.94,8.89,8.92,399800.0,7.6117,7.6459,7.6031,7.6288,399800.0
2010-06-25 15:50:00,8.91,8.93,8.89,8.91,616000.0,7.6202,7.6373,7.6031,7.6202,616000.0
2010-06-25 15:55:00,8.92,8.93,8.9,8.92,799900.0,7.6288,7.6373,7.6117,7.6288,799900.0
2010-06-28 09:30:00,8.9,9.01,8.9,8.92,63200.0,7.6117,7.7058,7.6117,7.6288,63200.0
2010-06-28 09:35:00,8.92,8.95,8.89,8.94,75800.0,7.6288,7.6545,7.6031,7.6459,75800.0
2010-06-28 09:40:00,8.94,8.96,8.9,8.92,224800.0,7.6459,7.663,7.6117,7.6288,224800.0
2010-06-28 09:45:00,8.93,8.94,8.89,8.9,199600.0,7.6373,7.6459,7.6031,7.6117,199600.0
2010-06-28 09:50:00,8.9,8.92,8.87,8.87,80800.0,7.6117,7.6288,7.586,7.586,80800.0
2010-06-28 09:55:00,8.88,8.88,8.82,8.86,59200.0,7.5946,7.5946,7.5433,7.5775,59200.0
2010-06-28 10:00:00,8.86,8.89,8.86,8.87,39700.0,7.5775,7.6031,7.5775,7.586,39700.0
2010-06-28 10:05:00,8.87,8.87,8.79,8.81,52700.0,7.586,7.586,7.5176,7.5347,52700.0
2010-06-28 10:10:00,8.82,8.83,8.8,8.83,41400.0,7.5433,7.5518,7.5262,7.5518,41400.0
2010-06-28 10:15:00,8.83,8.84,8.82,8.83,43200.0,7.5518,7.5604,7.5433,7.5518,43200.0
2010-06-28 10:20:00,8.83,8.85,8.82,8.85,28900.0,7.5518,7.5689,7.5433,7.5689,28900.0
2010-06-28 10:25:00,8.84,8.88,8.84,8.86,104600.0,7.5604,7.5946,7.5604,7.5775,104600.0
2010-06-28 10:30:00,8.87,8.88,8.84,8.84,26900.0,7.586,7.5946,7.5604,7.5604,26900.0
2010-06-28 10:35:00,8.84,8.87,8.82,8.84,50500.0,7.5604,7.586,7.5433,7.5604,50500.0
2010-06-28 10:40:00,8.84,8.89,8.84,8.87,74000.0,7.5604,7.6031,7.5604,7.586,74000.0
2010-06-28 10:45:00,8.88,8.9,8.87,8.87,42400.0,7.5946,7.6117,7.586,7.586,42400.0
2010-06-28 10:50:00,8.87,8.89,8.87,8.88,52800.0,7.586,7.6031,7.586,7.5946,52800.0
2010-06-28 10:55:00,8.89,8.89,8.87,8.89,42700.0,7.6031,7.6031,7.586,7.6031,42700.0
2010-06-28 11:00:00,8.89,8.9,8.88,8.9,50300.0,7.6031,7.6117,7.5946,7.6117,50300.0
2010-06-28 11:05:00,8.91,8.95,8.91,8.94,58200.0,7.6202,7.6545,7.6202,7.6459,58200.0
2010-06-28 11:10:00,8.93,8.94,8.92,8.94,67400.0,7.6373,7.6459,7.6288,7.6459,67400.0
2010-06-28 11:15:00,8.94,8.94,8.9,8.91,66200.0,7.6459,7.6459,7.6117,7.6202,66200.0
2010-06-28 11:20:00,8.9,8.91,8.84,8.86,258700.0,7.6117,7.6202,7.5604,7.5775,258700.0
2010-06-28 11:25:00,8.86,8.89,8.85,8.89,31900.0,7.5775,7.6031,7.5689,7.6031,31900.0
2010-06-28 11:30:00,8.89,8.89,8.87,8.87,26400.0,7.6031,7.6031,7.586,7.586,26400.0
2010-06-28 11:35:00,8.87,8.9,8.87,8.89,23000.0,7.586,7.6117,7.586,7.6031,23000.0
2010-06-28 11:40:00,8.88,8.91,8.86,8.87,36200.0,7.5946,7.6202,7.5775,7.586,36200.0
2010-06-28 11:45:00,8.86,8.91,8.86,8.91,39300.0,7.5775,7.6202,7.5775,7.6202,39300.0
2010-06-28 11:50:00,8.91,8.93,8.89,8.9,76200.0,7.6202,7.6373,7.6031,7.6117,76200.0
2010-06-28 11:55:00,8.9,8.91,8.88,8.9,34000.0,7.6117,7.6202,7.5946,7.6117,34000.0
2010-06-28 12:00:00,8.9,8.9,8.88,8.9,126700.0,7.6117,7.6117,7.5946,7.6117,126700.0
2010-06-28 12:05:00,8.89,8.9,8.88,8.9,57900.0,7.6031,7.6117,7.5946,7.6117,57900.0
2010-06-28 12:10:00,8.9,8.9,8.88,8.89,67000.0,7.6117,7.6117,7.5946,7.6031,67000.0
2010-06-28 12:15:00,8.88,8.9,8.88,8.89,43800.0,7.5946,7.6117,7.5946,7.6031,43800.0
2010-06-28 12:20:00,8.9,8.91,8.89,8.91,26600.0,7.6117,7.6202,7.6031,7.6202,26600.0
2010-06-28 12:25:00,8.91,8.94,8.91,8.93,22300.0,7.6202,7.6459,7.6202,7.6373,22300.0
2010-06-28 12:30:00,8.92,8.93,8.9,8.9,36100.0,7.6288,7.6373,7.6117,7.6117,36100.0
2010-06-28 12:35:00,8.91,8.92,8.89,8.9,34000.0,7.6202,7.6288,7.6031,7.6117,34000.0
2010-06-28 12:40:00,8.9,8.93,8.88,8.91,60400.0,7.6117,7.6373,7.5946,7.6202,60400.0
2010-06-28 12:45:00,8.91,8.92,8.9,8.92,43600.0,7.6202,7.6288,7.6117,7.6288,43600.0
2010-06-28 12:50:00,8.92,8.93,8.9,8.91,84000.0,7.6288,7.6373,7.6117,7.6202,84000.0
2010-06-28 12:55:00,8.9,8.91,8.89,8.9,109600.0,7.6117,7.6202,7.6031,7.6117,109600.0
2010-06-28 13:00:00,8.9,8.91,8.89,8.89,52500.0,7.6117,7.6202,7.6031,7.6031,52500.0
2010-06-28 13:05:00,8.88,8.89,8.88,8.89,19700.0,7.5946,7.6031,7.5946,7.6031,19700.0
2010-06-28 13:10:00,8.88,8.88,8.87,8.88,12000.0,7.5946,7.5946,7.586,7.5946,12000.0
2010-06-28 13:15:00,8.87,8.89,8.86,8.86,72600.0,7.586,7.6031,7.5775,7.5775,72600.0
2010-06-28 13:20:00,8.86,8.87,8.86,8.87,6200.0,7.5775,7.586,7.5775,7.586,6200.0
2010-06-28 13:25:00,8.86,8.87,8.86,8.87,12400.0,7.5775,7.586,7.5775,7.586,12400.0
2010-06-28 13:30:00,8.86,8.86,8.84,8.85,34700.0,7.5775,7.5775,7.5604,7.5689,34700.0
2010-06-28 13:35:00,8.84,8.86,8.84,8.85,20600.0,7.5604,7.5775,7.5604,7.5689,20600.0
2010-06-28 13:40:00,8.85,8.86,8.84,8.85,17900.0,7.5689,7.5775,7.5604,7.5689,17900.0
2010-06-28 13:45:00,8.85,8.86,8.84,8.85,281700.0,7.5689,7.5775,7.5604,7.5689,281700.0
2010-06-28 13:50:00,8.85,8.86,8.85,8.86,18000.0,7.5689,7.5775,7.5689,7.5775,18000.0
2010-06-28 13:55:00,8.85,8.86,8.85,8.85,18800.0,7.5689,7.5775,7.5689,7.5689,18800.0
2010-06-28 14:00:00,8.86,8.86,8.84,8.85,46600.0,7.5775,7.5775,7.5604,7.5689,46600.0
2010-06-28 14:05:00,8.85,8.86,8.84,8.84,49900.0,7.5689,7.5775,7.5604,7.5604,49900.0
2010-06-28 14:10:00,8.84,8.85,8.84,8.85,7400.0,7.5604,7.5689,7.5604,7.5689,7400.0
2010-06-28 14:15:00,8.84,8.86,8.83,8.84,183800.0,7.5604,7.5775,7.5518,7.5604,183800.0
2010-06-28 14:20:00,8.83,8.85,8.82,8.83,36500.0,7.5518,7.5689,7.5433,7.5518,36500.0
2010-06-28 14:25:00,8.83,8.86,8.83,8.83,33000.0,7.5518,7.5775,7.5518,7.5518,33000.0
2010-06-28 14:30:00,8.83,8.83,8.8,8.8,46800.0,7.5518,7.5518,7.5262,7.5262,46800.0
2010-06-28 14:35:00,8.8,8.84,8.8,8.83,83200.0,7.5262,7.5604,7.5262,7.5518,83200.0
2010-06-28 14:40:00,8.83,8.86,8.82,8.85,61100.0,7.5518,7.5775,7.5433,7.5689,61100.0
2010-06-28 14:45:00,8.85,8.86,8.83,8.84,112500.0,7.5689,7.5775,7.5518,7.5604,112500.0
2010-06-28 14:50:00,8.84,8.85,8.82,8.83,47900.0,7.5604,7.5689,7.5433,7.5518,47900.0
2010-06-28 14:55:00,8.82,8.86,8.82,8.86,62300.0,7.5433,7.5775,7.5433,7.5775,62300.0
2010-06-28 15:00:00,8.86,8.86,8.82,8.83,78900.0,7.5775,7.5775,7.5433,7.5518,78900.0
2010-06-28 15:05:00,8.82,8.85,8.82,8.85,84900.0,7.5433,7.5689,7.5433,7.5689,84900.0
2010-06-28 15:10:00,8.85,8.85,8.81,8.82,95900.0,7.5689,7.5689,7.5347,7.5433,95900.0
2010-06-28 15:15:00,8.82,8.82,8.78,8.81,155800.0,7.5433,7.5433,7.5091,7.5347,155800.0
2010-06-28 15:20:00,8.81,8.82,8.8,8.8,93900.0,7.5347,7.5433,7.5262,7.5262,93900.0
2010-06-28 15:25:00,8.8,8.81,8.79,8.79,38800.0,7.5262,7.5347,7.5176,7.5176,38800.0
2010-06-28 15:30:00,8.8,8.8,8.77,8.78,164000.0,7.5262,7.5262,7.5005,7.5091,164000.0
2010-06-28 15:35:00,8.78,8.8,8.78,8.8,57300.0,7.5091,7.5262,7.5091,7.5262,57300.0
2010-06-28 15:40:00,8.8,8.83,8.79,8.83,75900.0,7.5262,7.5518,7.5176,7.5518,75900.0
2010-06-28 15:45:00,8.83,8.83,8.81,8.81,148300.0,7.5518,7.5518,7.5347,7.5347,148300.0
2010-06-28 15:50:00,8.81,8.82,8.77,8.77,188400.0,7.5347,7.5433,7.5005,7.5005,188400.0
2010-06-28 15:55:00,8.77,8.8,8.76,8.79,216800.0,7.5005,7.5262,7.492,7.5176,216800.0
2010-06-29 09:30:00,8.69,8.82,8.65,8.67,160800.0,7.4321,7.5433,7.3979,7.415,160800.0
2010-06-29 09:35:00,8.68,8.69,8.65,8.65,83600.0,7.4235,7.4321,7.3979,7.3979,83600.0
2010-06-29 09:40:00,8.65,8.67,8.6,8.63,107600.0,7.3979,7.415,7.3551,7.3808,107600.0
2010-06-29 09:45:00,8.62,8.64,8.58,8.59,125600.0,7.3722,7.3893,7.338,7.3466,125600.0
2010-06-29 09:50:00,8.58,8.61,8.55,8.59,113200.0,7.338,7.3637,7.3124,7.3466,113200.0
2010-06-29 09:55:00,8.59,8.61,8.57,8.6,89700.0,7.3466,7.3637,7.3295,7.3551,89700.0
2010-06-29 10:00:00,8.6,8.6,8.53,8.53,251300.0,7.3551,7.3551,7.2952,7.2952,251300.0
2010-06-29 10:05:00,8.54,8.58,8.52,8.58,100600.0,7.3038,7.338,7.2867,7.338,100600.0
2010-06-29 10:10:00,8.58,8.6,8.56,8.57,57300.0,7.338,7.3551,7.3209,7.3295,57300.0
2010-06-29 10:15:00,8.58,8.58,8.52,8.54,123700.0,7.338,7.338,7.2867,7.3038,123700.0
2010-06-29 10:20:00,8.54,8.57,8.53,8.54,89300.0,7.3038,7.3295,7.2952,7.3038,89300.0
2010-06-29 10:25:00,8.54,8.54,8.5,8.5,115400.0,7.3038,7.3038,7.2696,7.2696,115400.0
2010-06-29 10:30:00,8.51,8.54,8.5,8.52,108000.0,7.2781,7.3038,7.2696,7.2867,108000.0
2010-06-29 10:35:00,8.52,8.57,8.52,8.54,94800.0,7.2867,7.3295,7.2867,7.3038,94800.0
2010-06-29 10:40:00,8.55,8.57,8.53,8.56,62200.0,7.3124,7.3295,7.2952,7.3209,62200.0
2010-06-29 10:45:00,8.56,8.6,8.54,8.6,130000.0,7.3209,7.3551,7.3038,7.3551,130000.0
2010-06-29 10:50:00,8.6,8.6,8.57,8.59,63800.0,7.3551,7.3551,7.3295,7.3466,63800.0
2010-06-29 10:55:00,8.59,8.64,8.59,8.6,82100.0,7.3466,7.3893,7.3466,7.3551,82100.0
2010-06-29 11:00:00,8.6,8.61,8.58,8.59,19200.0,7.3551,7.3637,7.338,7.3466,19200.0
2010-06-29 11:05:00,8.58,8.58,8.55,8.57,64200.0,7.338,7.338,7.3124,7.3295,64200.0
2010-06-29 11:10:00,8.57,8.63,8.56,8.6,75200.0,7.3295,7.3808,7.3209,7.3551,75200.0
2010-06-29 11:15:00,8.6,8.6,8.55,8.56,76800.0,7.3551,7.3551,7.3124,7.3209,76800.0
2010-06-29 11:20:00,8.56,8.58,8.55,8.57,51900.0,7.3209,7.338,7.3124,7.3295,51900.0
2010-06-29 11:25:00,8.57,8.58,8.54,8.55,74200.0,7.3295,7.338,7.3038,7.3124,74200.0
2010-06-29 11:30:00,8.55,8.57,8.54,8.54,72300.0,7.3124,7.3295,7.3038,7.3038,72300.0
2010-06-29 11:35:00,8.54,8.59,8.54,8.58,69600.0,7.3038,7.3466,7.3038,7.338,69600.0
2010-06-29 11:40:00,8.59,8.59,8.56,8.58,27600.0,7.3466,7.3466,7.3209,7.338,27600.0
2010-06-29 11:45:00,8.58,8.6,8.57,8.59,41500.0,7.338,7.3551,7.3295,7.3466,41500.0
2010-06-29 11:50:00,8.59,8.61,8.57,8.57,53700.0,7.3466,7.3637,7.3295,7.3295,53700.0
2010-06-29 11:55:00,8.58,8.58,8.54,8.55,84500.0,7.338,7.338,7.3038,7.3124,84500.0
2010-06-29 12:00:00,8.55,8.56,8.51,8.51,114600.0,7.3124,7.3209,7.2781,7.2781,114600.0
2010-06-29 12:05:00,8.52,8.54,8.51,8.53,52200.0,7.2867,7.3038,7.2781,7.2952,52200.0
2010-06-29 12:10:00,8.53,8.53,8.49,8.51,126700.0,7.2952,7.2952,7.261,7.2781,126700.0
2010-06-29 12:15:00,8.5,8.55,8.48,8.51,86500.0,7.2696,7.3124,7.2525,7.2781,86500.0
2010-06-29 12:20:00,8.51,8.56,8.49,8.56,84100.0,7.2781,7.3209,7.261,7.3209,84100.0
2010-06-29 12:25:00,8.56,8.57,8.51,8.51,91700.0,7.3209,7.3295,7.2781,7.2781,91700.0
2010-06-29 12:30:00,8.51,8.52,8.49,8.51,28100.0,7.2781,7.2867,7.261,7.2781,28100.0
2010-06-29 12:35:00,8.51,8.52,8.5,8.5,15900.0,7.2781,7.2867,7.2696,7.2696,15900.0
2010-06-29 12:40:00,8.51,8.52,8.5,8.51,71400.0,7.2781,7.2867,7.2696,7.2781,71400.0
2010-06-29 12:45:00,8.51,8.53,8.5,8.52,49500.0,7.2781,7.2952,7.2696,7.2867,49500.0
2010-06-29 12:50:00,8.52,8.53,8.51,8.51,16300.0,7.2867,7.2952,7.2781,7.2781,16300.0
2010-06-29 12:55:00,8.51,8.51,8.49,8.49,21500.0,7.2781,7.2781,7.261,7.261,21500.0
2010-06-29 13:00:00,8.49,8.51,8.49,8.5,63400.0,7.261,7.2781,7.261,7.2696,63400.0
2010-06-29 13:05:00,8.5,8.51,8.48,8.49,40500.0,7.2696,7.2781,7.2525,7.261,40500.0
2010-06-29 13:10:00,8.49,8.5,8.47,8.47,56800.0,7.261,7.2696,7.2439,7.2439,56800.0
2010-06-29 13:15:00,8.47,8.48,8.46,8.47,28800.0,7.2439,7.2525,7.2354,7.2439,28800.0
2010-06-29 13:20:00,8.46,8.48,8.46,8.46,38600.0,7.2354,7.2525,7.2354,7.2354,38600.0
2010-06-29 13:25:00,8.46,8.49,8.46,8.48,56900.0,7.2354,7.261,7.2354,7.2525,56900.0
2010-06-29 13:30:00,8.48,8.48,8.45,8.45,95500.0,7.2525,7.2525,7.2268,7.2268,95500.0
2010-06-29 13:35:00,8.46,8.46,8.43,8.45,150800.0,7.2354,7.2354,7.2097,7.2268,150800.0
2010-06-29 13:40:00,8.45,8.51,8.45,8.51,112100.0,7.2268,7.2781,7.2268,7.2781,112100.0
2010-06-29 13:45:00,8.51,8.52,8.49,8.49,24700.0,7.2781,7.2867,7.261,7.261,24700.0
2010-06-29 13:50:00,8.5,8.5,8.45,8.45,37000.0,7.2696,7.2696,7.2268,7.2268,37000.0
2010-06-29 13:55:00,8.46,8.51,8.45,8.5,37300.0,7.2354,7.2781,7.2268,7.2696,37300.0
2010-06-29 14:00:00,8.5,8.51,8.47,8.47,41700.0,7.2696,7.2781,7.2439,7.2439,41700.0
2010-06-29 14:05:00,8.48,8.52,8.48,8.52,98100.0,7.2525,7.2867,7.2525,7.2867,98100.0
2010-06-29 14:10:00,8.51,8.53,8.51,8.52,48700.0,7.2781,7.2952,7.2781,7.2867,48700.0
2010-06-29 14:15:00,8.52,8.52,8.5,8.51,65200.0,7.2867,7.2867,7.2696,7.2781,65200.0
2010-06-29 14:20:00,8.5,8.51,8.48,8.51,74800.0,7.2696,7.2781,7.2525,7.2781,74800.0
2010-06-29 14:25:00,8.51,8.52,8.48,8.48,206400.0,7.2781,7.2867,7.2525,7.2525,206400.0
2010-06-29 14:30:00,8.48,8.49,8.44,8.45,131500.0,7.2525,7.261,7.2183,7.2268,131500.0
2010-06-29 14:35:00,8.45,8.48,8.45,8.47,72300.0,7.2268,7.2525,7.2268,7.2439,72300.0
2010-06-29 14:40:00,8.47,8.48,8.45,8.47,68400.0,7.2439,7.2525,7.2268,7.2439,68400.0
2010-06-29 14:45:00,8.46,8.47,8.44,8.44,38300.0,7.2354,7.2439,7.2183,7.2183,38300.0
2010-06-29 14:50:00,8.44,8.45,8.42,8.44,288500.0,7.2183,7.2268,7.2012,7.2183,288500.0
2010-06-29 14:55:00,8.44,8.44,8.4,8.41,123700.0,7.2183,7.2183,7.1841,7.1926,123700.0
2010-06-29 15:00:00,8.42,8.42,8.39,8.42,119600.0,7.2012,7.2012,7.1755,7.2012,119600.0
2010-06-29 15:05:00,8.42,8.44,8.41,8.41,82600.0,7.2012,7.2183,7.1926,7.1926,82600.0
2010-06-29 15:10:00,8.41,8.42,8.39,8.4,70600.0,7.1926,7.2012,7.1755,7.1841,70600.0
2010-06-29 15:15:00,8.41,8.44,8.39,8.39,133000.0,7.1926,7.2183,7.1755,7.1755,133000.0
2010-06-29 15:20:00,8.39,8.4,8.35,8.38,175200.0,7.1755,7.1841,7.1413,7.167,175200.0
2010-06-29 15:25:00,8.37,8.38,8.34,8.36,198500.0,7.1584,7.167,7.1328,7.1499,198500.0
2010-06-29 15:30:00,8.35,8.4,8.34,8.38,167200.0,7.1413,7.1841,7.1328,7.167,167200.0
2010-06-29 15:35:00,8.38,8.42,8.37,8.38,274700.0,7.167,7.2012,7.1584,7.167,274700.0
2010-06-29 15:40:00,8.38,8.38,8.35,8.35,280100.0,7.167,7.167,7.1413,7.1413,280100.0
2010-06-29 15:45:00,8.35,8.38,8.34,8.35,297600.0,7.1413,7.167,7.1328,7.1413,297600.0
2010-06-29 15:50:00,8.34,8.45,8.34,8.45,563200.0,7.1328,7.2268,7.1328,7.2268,563200.0
2010-06-29 15:55:00,8.45,8.45,8.37,8.39,1238500.0,7.2268,7.2268,7.1584,7.1755,1238500.0
2010-06-30 09:30:00,8.38,8.4,8.34,8.35,98000.0,7.167,7.1841,7.1328,7.1413,98000.0
2010-06-30 09:35:00,8.35,8.42,8.34,8.4,148400.0,7.1413,7.2012,7.1328,7.1841,148400.0
2010-06-30 09:40:00,8.4,8.53,8.4,8.49,152800.0,7.1841,7.2952,7.1841,7.261,152800.0
2010-06-30 09:45:00,8.48,8.53,8.47,8.49,294300.0,7.2525,7.2952,7.2439,7.261,294300.0
2010-06-30 09:50:00,8.49,8.53,8.46,8.51,197100.0,7.261,7.2952,7.2354,7.2781,197100.0
2010-06-30 09:55:00,8.51,8.52,8.45,8.46,98000.0,7.2781,7.2867,7.2268,7.2354,98000.0
2010-06-30 10:00:00,8.47,8.51,8.43,8.47,127600.0,7.2439,7.2781,7.2097,7.2439,127600.0
2010-06-30 10:05:00,8.46,8.48,8.42,8.44,93600.0,7.2354,7.2525,7.2012,7.2183,93600.0
2010-06-30 10:10:00,8.44,8.48,8.44,8.48,68300.0,7.2183,7.2525,7.2183,7.2525,68300.0
2010-06-30 10:15:00,8.48,8.5,8.46,8.47,125100.0,7.2525,7.2696,7.2354,7.2439,125100.0
2010-06-30 10:20:00,8.47,8.47,8.42,8.44,117400.0,7.2439,7.2439,7.2012,7.2183,117400.0
2010-06-30 10:25:00,8.45,8.47,8.43,8.44,229900.0,7.2268,7.2439,7.2097,7.2183,229900.0
2010-06-30 10:30:00,8.43,8.48,8.43,8.47,123200.0,7.2097,7.2525,7.2097,7.2439,123200.0
2010-06-30 10:35:00,8.47,8.5,8.47,8.49,94400.0,7.2439,7.2696,7.2439,7.261,94400.0
2010-06-30 10:40:00,8.5,8.51,8.43,8.45,130500.0,7.2696,7.2781,7.2097,7.2268,130500.0
2010-06-30 10:45:00,8.45,8.47,8.42,8.42,317700.0,7.2268,7.2439,7.2012,7.2012,317700.0
2010-06-30 10:50:00,8.42,8.45,8.4,8.44,109700.0,7.2012,7.2268,7.1841,7.2183,109700.0
2010-06-30 10:55:00,8.44,8.44,8.4,8.41,71700.0,7.2183,7.2183,7.1841,7.1926,71700.0
2010-06-30 11:00:00,8.41,8.51,8.41,8.47,233700.0,7.1926,7.2781,7.1926,7.2439,233700.0
2010-06-30 11:05:00,8.46,8.47,8.41,8.42,46700.0,7.2354,7.2439,7.1926,7.2012,46700.0
2010-06-30 11:10:00,8.43,8.46,8.42,8.44,74700.0,7.2097,7.2354,7.2012,7.2183,74700.0
2010-06-30 11:15:00,8.45,8.48,8.44,8.46,89800.0,7.2268,7.2525,7.2183,7.2354,89800.0
2010-06-30 11:20:00,8.47,8.47,8.42,8.44,61600.0,7.2439,7.2439,7.2012,7.2183,61600.0
2010-06-30 11:25:00,8.45,8.45,8.41,8.42,77400.0,7.2268,7.2268,7.1926,7.2012,77400.0
2010-06-30 11:30:00,8.42,8.47,8.41,8.46,122600.0,7.2012,7.2439,7.1926,7.2354,122600.0
2010-06-30 11:35:00,8.45,8.47,8.43,8.47,80600.0,7.2268,7.2439,7.2097,7.2439,80600.0
2010-06-30 11:40:00,8.46,8.51,8.46,8.48,41100.0,7.2354,7.2781,7.2354,7.2525,41100.0
2010-06-30 11:45:00,8.48,8.51,8.48,8.51,42200.0,7.2525,7.2781,7.2525,7.2781,42200.0
2010-06-30 11:50:00,8.5,8.52,8.46,8.46,261100.0,7.2696,7.2867,7.2354,7.2354,261100.0
2010-06-30 11:55:00,8.47,8.48,8.45,8.45,99100.0,7.2439,7.2525,7.2268,7.2268,99100.0
2010-06-30 12:00:00,8.45,8.48,8.44,8.45,53200.0,7.2268,7.2525,7.2183,7.2268,53200.0
2010-06-30 12:05:00,8.46,8.46,8.42,8.44,57500.0,7.2354,7.2354,7.2012,7.2183,57500.0
2010-06-30 12:10:00,8.45,8.45,8.44,8.44,11200.0,7.2268,7.2268,7.2183,7.2183,11200.0
2010-06-30 12:15:00,8.44,8.48,8.44,8.48,33100.0,7.2183,7.2525,7.2183,7.2525,33100.0
2010-06-30 12:20:00,8.48,8.48,8.44,8.46,58600.0,7.2525,7.2525,7.2183,7.2354,58600.0
2010-06-30 12:25:00,8.45,8.47,8.44,8.44,36700.0,7.2268,7.2439,7.2183,7.2183,36700.0
2010-06-30 12:30:00,8.44,8.48,8.43,8.48,44600.0,7.2183,7.2525,7.2097,7.2525,44600.0
2010-06-30 12:35:00,8.47,8.48,8.43,8.43,48600.0,7.2439,7.2525,7.2097,7.2097,48600.0
2010-06-30 12:40:00,8.43,8.44,8.4,8.41,79400.0,7.2097,7.2183,7.1841,7.1926,79400.0
2010-06-30 12:45:00,8.41,8.41,8.38,8.39,163600.0,7.1926,7.1926,7.167,7.1755,163600.0
2010-06-30 12:50:00,8.4,8.42,8.39,8.42,44900.0,7.1841,7.2012,7.1755,7.2012,44900.0
2010-06-30 12:55:00,8.42,8.43,8.42,8.43,6700.0,7.2012,7.2097,7.2012,7.2097,6700.0
2010-06-30 13:00:00,8.43,8.43,8.41,8.43,35700.0,7.2097,7.2097,7.1926,7.2097,35700.0
2010-06-30 13:05:00,8.43,8.43,8.39,8.4,37700.0,7.2097,7.2097,7.1755,7.1841,37700.0
2010-06-30 13:10:00,8.4,8.45,8.4,8.45,61800.0,7.1841,7.2268,7.1841,7.2268,61800.0
2010-06-30 13:15:00,8.45,8.45,8.41,8.41,49800.0,7.2268,7.2268,7.1926,7.1926,49800.0
2010-06-30 13:20:00,8.41,8.43,8.41,8.42,132100.0,7.1926,7.2097,7.1926,7.2012,132100.0
2010-06-30 13:25:00,8.42,8.43,8.41,8.41,32600.0,7.2012,7.2097,7.1926,7.1926,32600.0
2010-06-30 13:30:00,8.41,8.42,8.38,8.4,85700.0,7.1926,7.2012,7.167,7.1841,85700.0
2010-06-30 13:35:00,8.4,8.41,8.39,8.4,38800.0,7.1841,7.1926,7.1755,7.1841,38800.0
2010-06-30 13:40:00,8.4,8.41,8.39,8.4,20100.0,7.1841,7.1926,7.1755,7.1841,20100.0
2010-06-30 13:45:00,8.4,8.44,8.4,8.43,40400.0,7.1841,7.2183,7.1841,7.2097,40400.0
2010-06-30 13:50:00,8.43,8.45,8.41,8.44,45700.0,7.2097,7.2268,7.1926,7.2183,45700.0
2010-06-30 13:55:00,8.45,8.45,8.44,8.44,31900.0,7.2268,7.2268,7.2183,7.2183,31900.0
2010-06-30 14:00:00,8.44,8.46,8.42,8.43,210600.0,7.2183,7.2354,7.2012,7.2097,210600.0
2010-06-30 14:05:00,8.43,8.45,8.4,8.43,235100.0,7.2097,7.2268,7.1841,7.2097,235100.0
2010-06-30 14:10:00,8.44,8.44,8.42,8.42,54400.0,7.2183,7.2183,7.2012,7.2012,54400.0
2010-06-30 14:15:00,8.43,8.44,8.42,8.44,35700.0,7.2097,7.2183,7.2012,7.2183,35700.0
2010-06-30 14:20:00,8.43,8.44,8.42,8.42,62400.0,7.2097,7.2183,7.2012,7.2012,62400.0
2010-06-30 14:25:00,8.43,8.43,8.42,8.42,62900.0,7.2097,7.2097,7.2012,7.2012,62900.0
2010-06-30 14:30:00,8.42,8.44,8.42,8.42,61700.0,7.2012,7.2183,7.2012,7.2012,61700.0
2010-06-30 14:35:00,8.43,8.43,8.42,8.42,24300.0,7.2097,7.2097,7.2012,7.2012,24300.0
2010-06-30 14:40:00,8.42,8.43,8.4,8.4,105300.0,7.2012,7.2097,7.1841,7.1841,105300.0
2010-06-30 14:45:00,8.4,8.43,8.4,8.41,92700.0,7.1841,7.2097,7.1841,7.1926,92700.0
2010-06-30 14:50:00,8.41,8.43,8.4,8.43,65200.0,7.1926,7.2097,7.1841,7.2097,65200.0
2010-06-30 14:55:00,8.42,8.43,8.4,8.4,79900.0,7.2012,7.2097,7.1841,7.1841,79900.0
2010-06-30 15:00:00,8.4,8.43,8.4,8.43,76800.0,7.1841,7.2097,7.1841,7.2097,76800.0
2010-06-30 15:05:00,8.43,8.44,8.41,8.43,92700.0,7.2097,7.2183,7.1926,7.2097,92700.0
2010-06-30 15:10:00,8.43,8.44,8.41,8.41,69100.0,7.2097,7.2183,7.1926,7.1926,69100.0
2010-06-30 15:15:00,8.42,8.42,8.39,8.4,144800.0,7.2012,7.2012,7.1755,7.1841,144800.0
2010-06-30 15:20:00,8.39,8.4,8.39,8.39,53100.0,7.1755,7.1841,7.1755,7.1755,53100.0
2010-06-30 15:25:00,8.4,8.4,8.35,8.35,321400.0,7.1841,7.1841,7.1413,7.1413,321400.0
2010-06-30 15:30:00,8.34,8.35,8.31,8.32,274400.0,7.1328,7.1413,7.1071,7.1156,274400.0
2010-06-30 15:35:00,8.31,8.35,8.3,8.3,196900.0,7.1071,7.1413,7.0985,7.0985,196900.0
2010-06-30 15:40:00,8.3,8.31,8.27,8.27,421300.0,7.0985,7.1071,7.0729,7.0729,421300.0
2010-06-30 15:45:00,8.27,8.31,8.25,8.31,359100.0,7.0729,7.1071,7.0558,7.1071,359100.0
2010-06-30 15:50:00,8.31,8.31,8.27,8.27,250400.0,7.1071,7.1071,7.0729,7.0729,250400.0
2010-06-30 15:55:00,8.27,8.28,8.24,8.28,620200.0,7.0729,7.0814,7.0472,7.0814,620200.0
2010-07-01 09:30:00,8.24,8.3,8.17,8.28,143600.0,7.0472,7.0985,6.9874,7.0814,143600.0
2010-07-01 09:35:00,8.29,8.33,8.23,8.31,91100.0,7.09,7.1242,7.0387,7.1071,91100.0
2010-07-01 09:40:00,8.31,8.36,8.3,8.33,99700.0,7.1071,7.1499,7.0985,7.1242,99700.0
2010-07-01 09:45:00,8.32,8.33,8.29,8.3,267900.0,7.1156,7.1242,7.09,7.0985,267900.0
2010-07-01 09:50:00,8.3,8.34,8.3,8.31,171100.0,7.0985,7.1328,7.0985,7.1071,171100.0
2010-07-01 09:55:00,8.3,8.39,8.27,8.32,262500.0,7.0985,7.1755,7.0729,7.1156,262500.0
2010-07-01 10:00:00,8.32,8.32,8.19,8.21,326200.0,7.1156,7.1156,7.0045,7.0216,326200.0
2010-07-01 10:05:00,8.22,8.24,8.19,8.22,94900.0,7.0301,7.0472,7.0045,7.0301,94900.0
2010-07-01 10:10:00,8.23,8.25,8.17,8.17,92900.0,7.0387,7.0558,6.9874,6.9874,92900.0
2010-07-01 10:15:00,8.18,8.2,8.17,8.18,95000.0,6.9959,7.013,6.9874,6.9959,95000.0
2010-07-01 10:20:00,8.18,8.25,8.18,8.22,221600.0,6.9959,7.0558,6.9959,7.0301,221600.0
2010-07-01 10:25:00,8.22,8.25,8.2,8.24,128700.0,7.0301,7.0558,7.013,7.0472,128700.0
2010-07-01 10:30:00,8.23,8.25,8.18,8.19,149900.0,7.0387,7.0558,6.9959,7.0045,149900.0
2010-07-01 10:35:00,8.19,8.2,8.12,8.13,112000.0,7.0045,7.013,6.9446,6.9531,112000.0
2010-07-01 10:40:00,8.13,8.13,8.09,8.1,130700.0,6.9531,6.9531,6.9189,6.9275,130700.0
2010-07-01 10:45:00,8.1,8.2,8.09,8.18,209700.0,6.9275,7.013,6.9189,6.9959,209700.0
2010-07-01 10:50:00,8.18,8.19,8.12,8.12,229800.0,6.9959,7.0045,6.9446,6.9446,229800.0
2010-07-01 10:55:00,8.11,8.13,8.1,8.11,63600.0,6.936,6.9531,6.9275,6.936,63600.0
2010-07-01 11:00:00,8.11,8.13,8.08,8.12,72100.0,6.936,6.9531,6.9104,6.9446,72100.0
2010-07-01 11:05:00,8.12,8.14,8.09,8.11,152700.0,6.9446,6.9617,6.9189,6.936,152700.0
2010-07-01 11:10:00,8.11,8.14,8.11,8.12,51800.0,6.936,6.9617,6.936,6.9446,51800.0
2010-07-01 11:15:00,8.12,8.18,8.12,8.18,188200.0,6.9446,6.9959,6.9446,6.9959,188200.0
2010-07-01 11:20:00,8.17,8.22,8.15,8.22,190200.0,6.9874,7.0301,6.9703,7.0301,190200.0
2010-07-01 11:25:00,8.2,8.28,8.19,8.28,603300.0,7.013,7.0814,7.0045,7.0814,603300.0
2010-07-01 11:30:00,8.29,8.31,8.23,8.26,213600.0,7.09,7.1071,7.0387,7.0643,213600.0
2010-07-01 11:35:00,8.26,8.32,8.26,8.31,103800.0,7.0643,7.1156,7.0643,7.1071,103800.0
2010-07-01 11:40:00,8.31,8.36,8.31,8.35,273600.0,7.1071,7.1499,7.1071,7.1413,273600.0
2010-07-01 11:45:00,8.36,8.39,8.35,8.38,206600.0,7.1499,7.1755,7.1413,7.167,206600.0
2010-07-01 11:50:00,8.39,8.41,8.36,8.38,201000.0,7.1755,7.1926,7.1499,7.167,201000.0
2010-07-01 11:55:00,8.37,8.38,8.34,8.35,224800.0,7.1584,7.167,7.1328,7.1413,224800.0
2010-07-01 12:00:00,8.35,8.35,8.29,8.29,51700.0,7.1413,7.1413,7.09,7.09,51700.0
2010-07-01 12:05:00,8.29,8.3,8.27,8.27,54400.0,7.09,7.0985,7.0729,7.0729,54400.0
2010-07-01 12:10:00,8.27,8.28,8.25,8.28,54900.0,7.0729,7.0814,7.0558,7.0814,54900.0
2010-07-01 12:15:00,8.28,8.29,8.26,8.29,72800.0,7.0814,7.09,7.0643,7.09,72800.0
2010-07-01 12:20:00,8.28,8.28,8.25,8.26,92100.0,7.0814,7.0814,7.0558,7.0643,92100.0
2010-07-01 12:25:00,8.26,8.27,8.25,8.26,179600.0,7.0643,7.0729,7.0558,7.0643,179600.0
2010-07-01 12:30:00,8.27,8.3,8.24,8.3,112800.0,7.0729,7.0985,7.0472,7.0985,112800.0
2010-07-01 12:35:00,8.3,8.35,8.3,8.35,124100.0,7.0985,7.1413,7.0985,7.1413,124100.0
2010-07-01 12:40:00,8.35,8.4,8.35,8.39,194100.0,7.1413,7.1841,7.1413,7.1755,194100.0
2010-07-01 12:45:00,8.39,8.39,8.33,8.34,64700.0,7.1755,7.1755,7.1242,7.1328,64700.0
2010-07-01 12:50:00,8.34,8.4,8.34,8.4,262900.0,7.1328,7.1841,7.1328,7.1841,262900.0
2010-07-01 12:55:00,8.4,8.4,8.37,8.38,96900.0,7.1841,7.1841,7.1584,7.167,96900.0
2010-07-01 13:00:00,8.38,8.38,8.36,8.36,36300.0,7.167,7.167,7.1499,7.1499,36300.0
2010-07-01 13:05:00,8.37,8.37,8.35,8.36,118000.0,7.1584,7.1584,7.1413,7.1499,118000.0
2010-07-01 13:10:00,8.36,8.36,8.31,8.33,80100.0,7.1499,7.1499,7.1071,7.1242,80100.0
2010-07-01 13:15:00,8.33,8.36,8.33,8.36,83000.0,7.1242,7.1499,7.1242,7.1499,83000.0
2010-07-01 13:20:00,8.36,8.4,8.36,8.37,187300.0,7.1499,7.1841,7.1499,7.1584,187300.0
2010-07-01 13:25:00,8.37,8.37,8.31,8.31,109400.0,7.1584,7.1584,7.1071,7.1071,109400.0
2010-07-01 13:30:00,8.31,8.41,8.31,8.4,199200.0,7.1071,7.1926,7.1071,7.1841,199200.0
2010-07-01 13:35:00,8.41,8.41,8.35,8.39,111200.0,7.1926,7.1926,7.1413,7.1755,111200.0
2010-07-01 13:40:00,8.39,8.39,8.34,8.36,60400.0,7.1755,7.1755,7.1328,7.1499,60400.0
2010-07-01 13:45:00,8.36,8.36,8.31,8.34,55300.0,7.1499,7.1499,7.1071,7.1328,55300.0
2010-07-01 13:50:00,8.33,8.37,8.33,8.37,78500.0,7.1242,7.1584,7.1242,7.1584,78500.0
2010-07-01 13:55:00,8.37,8.39,8.34,8.38,72900.0,7.1584,7.1755,7.1328,7.167,72900.0
2010-07-01 14:00:00,8.38,8.41,8.37,8.38,154200.0,7.167,7.1926,7.1584,7.167,154200.0
2010-07-01 14:05:00,8.38,8.4,8.37,8.39,112300.0,7.167,7.1841,7.1584,7.1755,112300.0
2010-07-01 14:10:00,8.38,8.43,8.37,8.43,142800.0,7.167,7.2097,7.1584,7.2097,142800.0
2010-07-01 14:15:00,8.43,8.47,8.42,8.42,212000.0,7.2097,7.2439,7.2012,7.2012,212000.0
2010-07-01 14:20:00,8.43,8.43,8.39,8.41,91200.0,7.2097,7.2097,7.1755,7.1926,91200.0
2010-07-01 14:25:00,8.41,8.42,8.4,8.41,157600.0,7.1926,7.2012,7.1841,7.1926,157600.0
2010-07-01 14:30:00,8.42,8.42,8.39,8.4,142200.0,7.2012,7.2012,7.1755,7.1841,142200.0
2010-07-01 14:35:00,8.4,8.44,8.39,8.39,195300.0,7.1841,7.2183,7.1755,7.1755,195300.0
2010-07-01 14:40:00,8.4,8.4,8.33,8.33,96200.0,7.1841,7.1841,7.1242,7.1242,96200.0
2010-07-01 14:45:00,8.33,8.37,8.33,8.34,158300.0,7.1242,7.1584,7.1242,7.1328,158300.0
2010-07-01 14:50:00,8.34,8.36,8.31,8.35,134500.0,7.1328,7.1499,7.1071,7.1413,134500.0
2010-07-01 14:55:00,8.34,8.37,8.33,8.33,158200.0,7.1328,7.1584,7.1242,7.1242,158200.0
2010-07-01 15:00:00,8.33,8.37,8.33,8.37,222900.0,7.1242,7.1584,7.1242,7.1584,222900.0
2010-07-01 15:05:00,8.37,8.4,8.36,8.4,99400.0,7.1584,7.1841,7.1499,7.1841,99400.0
2010-07-01 15:10:00,8.39,8.41,8.37,8.37,178600.0,7.1755,7.1926,7.1584,7.1584,178600.0
2010-07-01 15:15:00,8.38,8.38,8.35,8.36,126900.0,7.167,7.167,7.1413,7.1499,126900.0
2010-07-01 15:20:00,8.36,8.38,8.34,8.36,117200.0,7.1499,7.167,7.1328,7.1499,117200.0
2010-07-01 15:25:00,8.36,8.4,8.36,8.4,92300.0,7.1499,7.1841,7.1499,7.1841,92300.0
2010-07-01 15:30:00,8.4,8.43,8.38,8.41,211700.0,7.1841,7.2097,7.167,7.1926,211700.0
2010-07-01 15:35:00,8.41,8.44,8.4,8.43,388300.0,7.1926,7.2183,7.1841,7.2097,388300.0
2010-07-01 15:40:00,8.43,8.44,8.39,8.4,153700.0,7.2097,7.2183,7.1755,7.1841,153700.0
2010-07-01 15:45:00,8.39,8.4,8.35,8.35,289500.0,7.1755,7.1841,7.1413,7.1413,289500.0
2010-07-01 15:50:00,8.35,8.4,8.34,8.4,344200.0,7.1413,7.1841,7.1328,7.1841,344200.0
2010-07-01 15:55:00,8.4,8.4,8.38,8.38,348600.0,7.1841,7.1841,7.167,7.167,348600.0
2010-07-02 09:30:00,8.4,8.44,8.34,8.36,137700.0,7.1841,7.2183,7.1328,7.1499,137700.0
2010-07-02 09:35:00,8.36,8.38,8.3,8.31,88600.0,7.1499,7.167,7.0985,7.1071,88600.0
2010-07-02 09:40:00,8.3,8.36,8.27,8.28,126700.0,7.0985,7.1499,7.0729,7.0814,126700.0
2010-07-02 09:45:00,8.28,8.37,8.28,8.29,95300.0,7.0814,7.1584,7.0814,7.09,95300.0
2010-07-02 09:50:00,8.29,8.3,8.26,8.28,56000.0,7.09,7.0985,7.0643,7.0814,56000.0
2010-07-02 09:55:00,8.27,8.32,8.27,8.3,73200.0,7.0729,7.1156,7.0729,7.0985,73200.0
2010-07-02 10:00:00,8.29,8.3,8.22,8.22,131000.0,7.09,7.0985,7.0301,7.0301,131000.0
2010-07-02 10:05:00,8.23,8.25,8.21,8.23,105600.0,7.0387,7.0558,7.0216,7.0387,105600.0
2010-07-02 10:10:00,8.24,8.26,8.24,8.25,48000.0,7.0472,7.0643,7.0472,7.0558,48000.0
2010-07-02 10:15:00,8.25,8.28,8.24,8.26,55100.0,7.0558,7.0814,7.0472,7.0643,55100.0
2010-07-02 10:20:00,8.26,8.27,8.23,8.23,56300.0,7.0643,7.0729,7.0387,7.0387,56300.0
2010-07-02 10:25:00,8.23,8.23,8.2,8.21,84700.0,7.0387,7.0387,7.013,7.0216,84700.0
2010-07-02 10:30:00,8.21,8.22,8.19,8.22,73300.0,7.0216,7.0301,7.0045,7.0301,73300.0
2010-07-02 10:35:00,8.22,8.23,8.18,8.19,42200.0,7.0301,7.0387,6.9959,7.0045,42200.0
2010-07-02 10:40:00,8.2,8.23,8.18,8.18,42100.0,7.013,7.0387,6.9959,6.9959,42100.0
2010-07-02 10:45:00,8.18,8.22,8.18,8.2,32600.0,6.9959,7.0301,6.9959,7.013,32600.0
2010-07-02 10:50:00,8.21,8.21,8.16,8.17,69400.0,7.0216,7.0216,6.9788,6.9874,69400.0
2010-07-02 10:55:00,8.17,8.17,8.14,8.14,48900.0,6.9874,6.9874,6.9617,6.9617,48900.0
2010-07-02 11:00:00,8.14,8.15,8.13,8.13,65300.0,6.9617,6.9703,6.9531,6.9531,65300.0
2010-07-02 11:05:00,8.14,8.15,8.11,8.14,43600.0,6.9617,6.9703,6.936,6.9617,43600.0
2010-07-02 11:10:00,8.14,8.15,8.12,8.15,50900.0,6.9617,6.9703,6.9446,6.9703,50900.0
2010-07-02 11:15:00,8.15,8.15,8.11,8.11,73700.0,6.9703,6.9703,6.936,6.936,73700.0
2010-07-02 11:20:00,8.11,8.14,8.1,8.12,86300.0,6.936,6.9617,6.9275,6.9446,86300.0
2010-07-02 11:25:00,8.13,8.14,8.12,8.13,77300.0,6.9531,6.9617,6.9446,6.9531,77300.0
2010-07-02 11:30:00,8.12,8.13,8.11,8.13,105500.0,6.9446,6.9531,6.936,6.9531,105500.0
2010-07-02 11:35:00,8.12,8.13,8.09,8.09,98300.0,6.9446,6.9531,6.9189,6.9189,98300.0
2010-07-02 11:40:00,8.09,8.11,8.09,8.1,61200.0,6.9189,6.936,6.9189,6.9275,61200.0
2010-07-02 11:45:00,8.1,8.16,8.1,8.15,127100.0,6.9275,6.9788,6.9275,6.9703,127100.0
2010-07-02 11:50:00,8.16,8.2,8.12,8.19,148800.0,6.9788,7.013,6.9446,7.0045,148800.0
2010-07-02 11:55:00,8.19,8.19,8.14,8.15,54200.0,7.0045,7.0045,6.9617,6.9703,54200.0
2010-07-02 12:00:00,8.15,8.17,8.14,8.16,63800.0,6.9703,6.9874,6.9617,6.9788,63800.0
2010-07-02 12:05:00,8.16,8.24,8.16,8.22,79500.0,6.9788,7.0472,6.9788,7.0301,79500.0
2010-07-02 12:10:00,8.22,8.23,8.21,8.22,74500.0,7.0301,7.0387,7.0216,7.0301,74500.0
2010-07-02 12:15:00,8.23,8.23,8.16,8.16,61700.0,7.0387,7.0387,6.9788,6.9788,61700.0
2010-07-02 12:20:00,8.16,8.2,8.15,8.2,42900.0,6.9788,7.013,6.9703,7.013,42900.0
2010-07-02 12:25:00,8.2,8.22,8.19,8.21,21700.0,7.013,7.0301,7.0045,7.0216,21700.0
2010-07-02 12:30:00,8.2,8.2,8.17,8.18,292900.0,7.013,7.013,6.9874,6.9959,292900.0
2010-07-02 12:35:00,8.18,8.18,8.13,8.16,84200.0,6.9959,6.9959,6.9531,6.9788,84200.0
2010-07-02 12:40:00,8.17,8.19,8.16,8.17,31500.0,6.9874,7.0045,6.9788,6.9874,31500.0
2010-07-02 12:45:00,8.16,8.19,8.15,8.18,49600.0,6.9788,7.0045,6.9703,6.9959,49600.0
2010-07-02 12:50:00,8.18,8.19,8.15,8.15,286000.0,6.9959,7.0045,6.9703,6.9703,286000.0
2010-07-02 12:55:00,8.15,8.16,8.14,8.14,33600.0,6.9703,6.9788,6.9617,6.9617,33600.0
2010-07-02 13:00:00,8.15,8.15,8.12,8.13,41000.0,6.9703,6.9703,6.9446,6.9531,41000.0
2010-07-02 13:05:00,8.13,8.18,8.13,8.17,38600.0,6.9531,6.9959,6.9531,6.9874,38600.0
2010-07-02 13:10:00,8.18,8.19,8.16,8.18,33600.0,6.9959,7.0045,6.9788,6.9959,33600.0
2010-07-02 13:15:00,8.19,8.19,8.18,8.19,4300.0,7.0045,7.0045,6.9959,7.0045,4300.0
2010-07-02 13:20:00,8.19,8.2,8.17,8.19,33700.0,7.0045,7.013,6.9874,7.0045,33700.0
2010-07-02 13:25:00,8.19,8.19,8.15,8.15,67000.0,7.0045,7.0045,6.9703,6.9703,67000.0
2010-07-02 13:30:00,8.16,8.2,8.15,8.19,42400.0,6.9788,7.013,6.9703,7.0045,42400.0
2010-07-02 13:35:00,8.2,8.2,8.16,8.17,29200.0,7.013,7.013,6.9788,6.9874,29200.0
2010-07-02 13:40:00,8.17,8.17,8.15,8.17,40000.0,6.9874,6.9874,6.9703,6.9874,40000.0
2010-07-02 13:45:00,8.16,8.21,8.16,8.21,42000.0,6.9788,7.0216,6.9788,7.0216,42000.0
2010-07-02 13:50:00,8.2,8.22,8.18,8.19,33500.0,7.013,7.0301,6.9959,7.0045,33500.0
2010-07-02 13:55:00,8.18,8.23,8.18,8.22,37400.0,6.9959,7.0387,6.9959,7.0301,37400.0
2010-07-02 14:00:00,8.21,8.21,8.19,8.2,41100.0,7.0216,7.0216,7.0045,7.013,41100.0
2010-07-02 14:05:00,8.19,8.2,8.17,8.19,27100.0,7.0045,7.013,6.9874,7.0045,27100.0
2010-07-02 14:10:00,8.19,8.2,8.17,8.18,348400.0,7.0045,7.013,6.9874,6.9959,348400.0
2010-07-02 14:15:00,8.18,8.19,8.17,8.19,52300.0,6.9959,7.0045,6.9874,7.0045,52300.0
2010-07-02 14:20:00,8.19,8.2,8.17,8.18,43700.0,7.0045,7.013,6.9874,6.9959,43700.0
2010-07-02 14:25:00,8.18,8.21,8.18,8.18,194800.0,6.9959,7.0216,6.9959,6.9959,194800.0
2010-07-02 14:30:00,8.18,8.19,8.16,8.16,65600.0,6.9959,7.0045,6.9788,6.9788,65600.0
2010-07-02 14:35:00,8.16,8.18,8.16,8.18,276700.0,6.9788,6.9959,6.9788,6.9959,276700.0
2010-07-02 14:40:00,8.17,8.18,8.16,8.18,171000.0,6.9874,6.9959,6.9788,6.9959,171000.0
2010-07-02 14:45:00,8.17,8.18,8.16,8.16,26700.0,6.9874,6.9959,6.9788,6.9788,26700.0
2010-07-02 14:50:00,8.16,8.17,8.15,8.16,35900.0,6.9788,6.9874,6.9703,6.9788,35900.0
2010-07-02 14:55:00,8.17,8.18,8.16,8.18,57400.0,6.9874,6.9959,6.9788,6.9959,57400.0
2010-07-02 15:00:00,8.17,8.19,8.15,8.18,93600.0,6.9874,7.0045,6.9703,6.9959,93600.0
2010-07-02 15:05:00,8.19,8.21,8.18,8.2,58100.0,7.0045,7.0216,6.9959,7.013,58100.0
2010-07-02 15:10:00,8.21,8.22,8.18,8.18,103100.0,7.0216,7.0301,6.9959,6.9959,103100.0
2010-07-02 15:15:00,8.18,8.2,8.16,8.2,393000.0,6.9959,7.013,6.9788,7.013,393000.0
2010-07-02 15:20:00,8.19,8.2,8.17,8.17,97400.0,7.0045,7.013,6.9874,6.9874,97400.0
2010-07-02 15:25:00,8.18,8.2,8.17,8.18,201900.0,6.9959,7.013,6.9874,6.9959,201900.0
2010-07-02 15:30:00,8.18,8.19,8.17,8.18,112600.0,6.9959,7.0045,6.9874,6.9959,112600.0
2010-07-02 15:35:00,8.17,8.24,8.17,8.23,284000.0,6.9874,7.0472,6.9874,7.0387,284000.0
2010-07-02 15:40:00,8.22,8.23,8.19,8.2,197600.0,7.0301,7.0387,7.0045,7.013,197600.0
2010-07-02 15:45:00,8.19,8.23,8.19,8.19,239800.0,7.0045,7.0387,7.0045,7.0045,239800.0
2010-07-02 15:50:00,8.2,8.22,8.17,8.17,184000.0,7.013,7.0301,6.9874,6.9874,184000.0
2010-07-02 15:55:00,8.17,8.18,8.15,8.15,324300.0,6.9874,6.9959,6.9703,6.9703,324300.0
2010-07-06 09:30:00,8.36,8.39,8.24,8.29,160300.0,7.1499,7.1755,7.0472,7.09,160300.0
2010-07-06 09:35:00,8.29,8.34,8.25,8.32,109400.0,7.09,7.1328,7.0558,7.1156,109400.0
2010-07-06 09:40:00,8.31,8.32,8.23,8.29,262600.0,7.1071,7.1156,7.0387,7.09,262600.0
2010-07-06 09:45:00,8.29,8.32,8.28,8.32,83900.0,7.09,7.1156,7.0814,7.1156,83900.0
2010-07-06 09:50:00,8.32,8.38,8.31,8.35,363600.0,7.1156,7.167,7.1071,7.1413,363600.0
2010-07-06 09:55:00,8.35,8.36,8.33,8.34,176700.0,7.1413,7.1499,7.1242,7.1328,176700.0
2010-07-06 10:00:00,8.34,8.38,8.3,8.37,283300.0,7.1328,7.167,7.0985,7.1584,283300.0
2010-07-06 10:05:00,8.37,8.4,8.34,8.39,101400.0,7.1584,7.1841,7.1328,7.1755,101400.0
2010-07-06 10:10:00,8.39,8.43,8.38,8.43,142500.0,7.1755,7.2097,7.167,7.2097,142500.0
2010-07-06 10:15:00,8.43,8.45,8.4,8.41,87700.0,7.2097,7.2268,7.1841,7.1926,87700.0
2010-07-06 10:20:00,8.41,8.41,8.35,8.35,82400.0,7.1926,7.1926,7.1413,7.1413,82400.0
2010-07-06 10:25:00,8.36,8.38,8.35,8.37,37600.0,7.1499,7.167,7.1413,7.1584,37600.0
2010-07-06 10:30:00,8.36,8.37,8.35,8.37,337500.0,7.1499,7.1584,7.1413,7.1584,337500.0
2010-07-06 10:35:00,8.37,8.38,8.34,8.35,69000.0,7.1584,7.167,7.1328,7.1413,69000.0
2010-07-06 10:40:00,8.35,8.37,8.35,8.36,83500.0,7.1413,7.1584,7.1413,7.1499,83500.0
2010-07-06 10:45:00,8.36,8.37,8.3,8.33,244000.0,7.1499,7.1584,7.0985,7.1242,244000.0
2010-07-06 10:50:00,8.33,8.34,8.32,8.33,179600.0,7.1242,7.1328,7.1156,7.1242,179600.0
2010-07-06 10:55:00,8.34,8.35,8.31,8.31,98700.0,7.1328,7.1413,7.1071,7.1071,98700.0
2010-07-06 11:00:00,8.31,8.32,8.29,8.29,44800.0,7.1071,7.1156,7.09,7.09,44800.0
2010-07-06 11:05:00,8.3,8.3,8.26,8.28,68200.0,7.0985,7.0985,7.0643,7.0814,68200.0
2010-07-06 11:10:00,8.28,8.31,8.27,8.29,61500.0,7.0814,7.1071,7.0729,7.09,61500.0
2010-07-06 11:15:00,8.3,8.3,8.27,8.27,47200.0,7.0985,7.0985,7.0729,7.0729,47200.0
2010-07-06 11:20:00,8.28,8.28,8.26,8.26,158700.0,7.0814,7.0814,7.0643,7.0643,158700.0
2010-07-06 11:25:00,8.26,8.28,8.23,8.24,72800.0,7.0643,7.0814,7.0387,7.0472,72800.0
2010-07-06 11:30:00,8.24,8.27,8.23,8.27,176900.0,7.0472,7.0729,7.0387,7.0729,176900.0
2010-07-06 11:35:00,8.27,8.28,8.26,8.27,30300.0,7.0729,7.0814,7.0643,7.0729,30300.0
2010-07-06 11:40:00,8.27,8.27,8.25,8.27,23300.0,7.0729,7.0729,7.0558,7.0729,23300.0
2010-07-06 11:45:00,8.27,8.27,8.25,8.27,27800.0,7.0729,7.0729,7.0558,7.0729,27800.0
2010-07-06 11:50:00,8.27,8.28,8.25,8.26,59800.0,7.0729,7.0814,7.0558,7.0643,59800.0
2010-07-06 11:55:00,8.25,8.31,8.25,8.29,55200.0,7.0558,7.1071,7.0558,7.09,55200.0
2010-07-06 12:00:00,8.29,8.3,8.28,8.29,19600.0,7.09,7.0985,7.0814,7.09,19600.0
2010-07-06 12:05:00,8.28,8.3,8.28,8.3,22700.0,7.0814,7.0985,7.0814,7.0985,22700.0
2010-07-06 12:10:00,8.3,8.31,8.24,8.24,52600.0,7.0985,7.1071,7.0472,7.0472,52600.0
2010-07-06 12:15:00,8.25,8.28,8.24,8.28,45600.0,7.0558,7.0814,7.0472,7.0814,45600.0
2010-07-06 12:20:00,8.29,8.31,8.25,8.25,122600.0,7.09,7.1071,7.0558,7.0558,122600.0
2010-07-06 12:25:00,8.25,8.27,8.22,8.24,158800.0,7.0558,7.0729,7.0301,7.0472,158800.0
2010-07-06 12:30:00,8.24,8.24,8.22,8.23,24600.0,7.0472,7.0472,7.0301,7.0387,24600.0
2010-07-06 12:35:00,8.24,8.28,8.23,8.26,76900.0,7.0472,7.0814,7.0387,7.0643,76900.0
2010-07-06 12:40:00,8.26,8.27,8.2,8.21,97300.0,7.0643,7.0729,7.013,7.0216,97300.0
2010-07-06 12:45:00,8.2,8.21,8.18,8.18,33300.0,7.013,7.0216,6.9959,6.9959,33300.0
2010-07-06 12:50:00,8.18,8.21,8.18,8.21,82100.0,6.9959,7.0216,6.9959,7.0216,82100.0
2010-07-06 12:55:00,8.2,8.2,8.17,8.19,94900.0,7.013,7.013,6.9874,7.0045,94900.0
2010-07-06 13:00:00,8.2,8.22,8.18,8.22,57700.0,7.013,7.0301,6.9959,7.0301,57700.0
2010-07-06 13:05:00,8.22,8.24,8.21,8.21,43800.0,7.0301,7.0472,7.0216,7.0216,43800.0
2010-07-06 13:10:00,8.21,8.21,8.19,8.2,46200.0,7.0216,7.0216,7.0045,7.013,46200.0
2010-07-06 13:15:00,8.21,8.21,8.18,8.19,33600.0,7.0216,7.0216,6.9959,7.0045,33600.0
2010-07-06 13:20:00,8.18,8.21,8.18,8.2,42900.0,6.9959,7.0216,6.9959,7.013,42900.0
2010-07-06 13:25:00,8.2,8.25,8.19,8.23,57900.0,7.013,7.0558,7.0045,7.0387,57900.0
2010-07-06 13:30:00,8.23,8.24,8.22,8.23,91600.0,7.0387,7.0472,7.0301,7.0387,91600.0
2010-07-06 13:35:00,8.23,8.24,8.2,8.2,35300.0,7.0387,7.0472,7.013,7.013,35300.0
2010-07-06 13:40:00,8.2,8.2,8.18,8.19,29700.0,7.013,7.013,6.9959,7.0045,29700.0
2010-07-06 13:45:00,8.19,8.2,8.17,8.2,75400.0,7.0045,7.013,6.9874,7.013,75400.0
2010-07-06 13:50:00,8.19,8.2,8.16,8.16,103100.0,7.0045,7.013,6.9788,6.9788,103100.0
2010-07-06 13:55:00,8.17,8.18,8.16,8.17,52600.0,6.9874,6.9959,6.9788,6.9874,52600.0
2010-07-06 14:00:00,8.17,8.19,8.17,8.19,23800.0,6.9874,7.0045,6.9874,7.0045,23800.0
2010-07-06 14:05:00,8.18,8.19,8.15,8.15,78300.0,6.9959,7.0045,6.9703,6.9703,78300.0
2010-07-06 14:10:00,8.15,8.16,8.11,8.11,65200.0,6.9703,6.9788,6.936,6.936,65200.0
2010-07-06 14:15:00,8.11,8.17,8.11,8.15,101000.0,6.936,6.9874,6.936,6.9703,101000.0
2010-07-06 14:20:00,8.15,8.17,8.14,8.16,75900.0,6.9703,6.9874,6.9617,6.9788,75900.0
2010-07-06 14:25:00,8.16,8.2,8.16,8.19,121800.0,6.9788,7.013,6.9788,7.0045,121800.0
2010-07-06 14:30:00,8.19,8.2,8.17,8.19,137200.0,7.0045,7.013,6.9874,7.0045,137200.0
2010-07-06 14:35:00,8.21,8.23,8.2,8.22,28300.0,7.0216,7.0387,7.013,7.0301,28300.0
2010-07-06 14:40:00,8.22,8.23,8.19,8.2,125000.0,7.0301,7.0387,7.0045,7.013,125000.0
2010-07-06 14:45:00,8.2,8.21,8.15,8.18,77600.0,7.013,7.0216,6.9703,6.9959,77600.0
2010-07-06 14:50:00,8.18,8.21,8.16,8.2,86100.0,6.9959,7.0216,6.9788,7.013,86100.0
2010-07-06 14:55:00,8.2,8.2,8.14,8.15,106300.0,7.013,7.013,6.9617,6.9703,106300.0
2010-07-06 15:00:00,8.14,8.17,8.13,8.14,81700.0,6.9617,6.9874,6.9531,6.9617,81700.0
2010-07-06 15:05:00,8.14,8.15,8.11,8.15,60800.0,6.9617,6.9703,6.936,6.9703,60800.0
2010-07-06 15:10:00,8.14,8.15,8.11,8.15,92300.0,6.9617,6.9703,6.936,6.9703,92300.0
2010-07-06 15:15:00,8.15,8.17,8.1,8.1,143900.0,6.9703,6.9874,6.9275,6.9275,143900.0
2010-07-06 15:20:00,8.1,8.12,8.06,8.07,137400.0,6.9275,6.9446,6.8933,6.9018,137400.0
2010-07-06 15:25:00,8.07,8.12,8.07,8.11,108400.0,6.9018,6.9446,6.9018,6.936,108400.0
2010-07-06 15:30:00,8.11,8.14,8.09,8.11,175100.0,6.936,6.9617,6.9189,6.936,175100.0
2010-07-06 15:35:00,8.11,8.13,8.09,8.1,128400.0,6.936,6.9531,6.9189,6.9275,128400.0
2010-07-06 15:40:00,8.09,8.15,8.09,8.14,174200.0,6.9189,6.9703,6.9189,6.9617,174200.0
2010-07-06 15:45:00,8.14,8.18,8.13,8.14,312400.0,6.9617,6.9959,6.9531,6.9617,312400.0
2010-07-06 15:50:00,8.14,8.15,8.11,8.11,180400.0,6.9617,6.9703,6.936,6.936,180400.0
2010-07-06 15:55:00,8.11,8.15,8.11,8.14,321400.0,6.936,6.9703,6.936,6.9617,321400.0
2010-07-07 09:30:00,8.15,8.25,8.13,8.24,134700.0,6.9703,7.0558,6.9531,7.0472,134700.0
2010-07-07 09:35:00,8.23,8.31,8.23,8.28,137900.0,7.0387,7.1071,7.0387,7.0814,137900.0
2010-07-07 09:40:00,8.28,8.29,8.18,8.2,229500.0,7.0814,7.09,6.9959,7.013,229500.0
2010-07-07 09:45:00,8.2,8.22,8.13,8.15,144200.0,7.013,7.0301,6.9531,6.9703,144200.0
2010-07-07 09:50:00,8.15,8.25,8.14,8.2,249800.0,6.9703,7.0558,6.9617,7.013,249800.0
2010-07-07 09:55:00,8.2,8.22,8.19,8.2,90700.0,7.013,7.0301,7.0045,7.013,90700.0
2010-07-07 10:00:00,8.2,8.28,8.19,8.28,111300.0,7.013,7.0814,7.0045,7.0814,111300.0
2010-07-07 10:05:00,8.28,8.28,8.19,8.2,73500.0,7.0814,7.0814,7.0045,7.013,73500.0
2010-07-07 10:10:00,8.19,8.23,8.19,8.22,111700.0,7.0045,7.0387,7.0045,7.0301,111700.0
2010-07-07 10:15:00,8.22,8.23,8.17,8.18,76200.0,7.0301,7.0387,6.9874,6.9959,76200.0
2010-07-07 10:20:00,8.18,8.19,8.15,8.16,99400.0,6.9959,7.0045,6.9703,6.9788,99400.0
2010-07-07 10:25:00,8.16,8.17,8.14,8.14,100400.0,6.9788,6.9874,6.9617,6.9617,100400.0
2010-07-07 10:30:00,8.14,8.21,8.14,8.21,117200.0,6.9617,7.0216,6.9617,7.0216,117200.0
2010-07-07 10:35:00,8.22,8.25,8.22,8.24,129000.0,7.0301,7.0558,7.0301,7.0472,129000.0
2010-07-07 10:40:00,8.24,8.24,8.21,8.23,76900.0,7.0472,7.0472,7.0216,7.0387,76900.0
2010-07-07 10:45:00,8.23,8.28,8.23,8.28,172200.0,7.0387,7.0814,7.0387,7.0814,172200.0
2010-07-07 10:50:00,8.28,8.35,8.26,8.33,221600.0,7.0814,7.1413,7.0643,7.1242,221600.0
2010-07-07 10:55:00,8.34,8.37,8.32,8.33,149600.0,7.1328,7.1584,7.1156,7.1242,149600.0
2010-07-07 11:00:00,8.32,8.33,8.29,8.29,43300.0,7.1156,7.1242,7.09,7.09,43300.0
2010-07-07 11:05:00,8.3,8.3,8.26,8.26,33900.0,7.0985,7.0985,7.0643,7.0643,33900.0
2010-07-07 11:10:00,8.26,8.28,8.23,8.23,118700.0,7.0643,7.0814,7.0387,7.0387,118700.0
2010-07-07 11:15:00,8.23,8.24,8.18,8.18,56000.0,7.0387,7.0472,6.9959,6.9959,56000.0
2010-07-07 11:20:00,8.19,8.22,8.17,8.22,85500.0,7.0045,7.0301,6.9874,7.0301,85500.0
2010-07-07 11:25:00,8.23,8.23,8.2,8.21,57000.0,7.0387,7.0387,7.013,7.0216,57000.0
2010-07-07 11:30:00,8.21,8.24,8.2,8.23,47500.0,7.0216,7.0472,7.013,7.0387,47500.0
2010-07-07 11:35:00,8.23,8.25,8.22,8.23,63700.0,7.0387,7.0558,7.0301,7.0387,63700.0
2010-07-07 11:40:00,8.23,8.23,8.19,8.19,46500.0,7.0387,7.0387,7.0045,7.0045,46500.0
2010-07-07 11:45:00,8.19,8.19,8.16,8.16,67800.0,7.0045,7.0045,6.9788,6.9788,67800.0
2010-07-07 11:50:00,8.16,8.17,8.15,8.15,47600.0,6.9788,6.9874,6.9703,6.9703,47600.0
2010-07-07 11:55:00,8.15,8.17,8.14,8.17,72600.0,6.9703,6.9874,6.9617,6.9874,72600.0
2010-07-07 12:00:00,8.17,8.2,8.17,8.2,77600.0,6.9874,7.013,6.9874,7.013,77600.0
2010-07-07 12:05:00,8.19,8.19,8.17,8.18,64200.0,7.0045,7.0045,6.9874,6.9959,64200.0
2010-07-07 12:10:00,8.17,8.19,8.17,8.18,50400.0,6.9874,7.0045,6.9874,6.9959,50400.0
2010-07-07 12:15:00,8.19,8.19,8.17,8.17,69400.0,7.0045,7.0045,6.9874,6.9874,69400.0
2010-07-07 12:20:00,8.18,8.2,8.17,8.19,61900.0,6.9959,7.013,6.9874,7.0045,61900.0
2010-07-07 12:25:00,8.2,8.23,8.18,8.23,155100.0,7.013,7.0387,6.9959,7.0387,155100.0
2010-07-07 12:30:00,8.23,8.24,8.21,8.21,30300.0,7.0387,7.0472,7.0216,7.0216,30300.0
2010-07-07 12:35:00,8.21,8.22,8.19,8.19,17100.0,7.0216,7.0301,7.0045,7.0045,17100.0
2010-07-07 12:40:00,8.19,8.2,8.17,8.18,36200.0,7.0045,7.013,6.9874,6.9959,36200.0
2010-07-07 12:45:00,8.19,8.23,8.19,8.22,59600.0,7.0045,7.0387,7.0045,7.0301,59600.0
2010-07-07 12:50:00,8.21,8.22,8.2,8.22,42200.0,7.0216,7.0301,7.013,7.0301,42200.0
2010-07-07 12:55:00,8.21,8.22,8.19,8.2,27600.0,7.0216,7.0301,7.0045,7.013,27600.0
2010-07-07 13:00:00,8.2,8.21,8.19,8.2,32200.0,7.013,7.0216,7.0045,7.013,32200.0
2010-07-07 13:05:00,8.2,8.21,8.2,8.2,5000.0,7.013,7.0216,7.013,7.013,5000.0
2010-07-07 13:10:00,8.2,8.25,8.2,8.24,85100.0,7.013,7.0558,7.013,7.0472,85100.0
2010-07-07 13:15:00,8.25,8.3,8.24,8.27,82700.0,7.0558,7.0985,7.0472,7.0729,82700.0
2010-07-07 13:20:00,8.27,8.28,8.26,8.28,25200.0,7.0729,7.0814,7.0643,7.0814,25200.0
2010-07-07 13:25:00,8.29,8.31,8.28,8.3,64500.0,7.09,7.1071,7.0814,7.0985,64500.0
2010-07-07 13:30:00,8.29,8.3,8.26,8.26,34700.0,7.09,7.0985,7.0643,7.0643,34700.0
2010-07-07 13:35:00,8.27,8.27,8.24,8.24,80000.0,7.0729,7.0729,7.0472,7.0472,80000.0
2010-07-07 13:40:00,8.25,8.27,8.23,8.27,41900.0,7.0558,7.0729,7.0387,7.0729,41900.0
2010-07-07 13:45:00,8.27,8.29,8.26,8.27,99300.0,7.0729,7.09,7.0643,7.0729,99300.0
2010-07-07 13:50:00,8.27,8.29,8.26,8.28,174200.0,7.0729,7.09,7.0643,7.0814,174200.0
2010-07-07 13:55:00,8.29,8.3,8.27,8.29,227200.0,7.09,7.0985,7.0729,7.09,227200.0
2010-07-07 14:00:00,8.29,8.33,8.29,8.3,56000.0,7.09,7.1242,7.09,7.0985,56000.0
2010-07-07 14:05:00,8.31,8.31,8.29,8.31,44500.0,7.1071,7.1071,7.09,7.1071,44500.0
2010-07-07 14:10:00,8.3,8.34,8.3,8.34,121700.0,7.0985,7.1328,7.0985,7.1328,121700.0
2010-07-07 14:15:00,8.34,8.35,8.33,8.33,65200.0,7.1328,7.1413,7.1242,7.1242,65200.0
2010-07-07 14:20:00,8.34,8.37,8.33,8.35,208100.0,7.1328,7.1584,7.1242,7.1413,208100.0
2010-07-07 14:25:00,8.36,8.37,8.35,8.36,47500.0,7.1499,7.1584,7.1413,7.1499,47500.0
2010-07-07 14:30:00,8.37,8.37,8.36,8.37,54100.0,7.1584,7.1584,7.1499,7.1584,54100.0
2010-07-07 14:35:00,8.36,8.38,8.35,8.35,128300.0,7.1499,7.167,7.1413,7.1413,128300.0
2010-07-07 14:40:00,8.35,8.38,8.35,8.38,105400.0,7.1413,7.167,7.1413,7.167,105400.0
2010-07-07 14:45:00,8.38,8.39,8.37,8.39,110100.0,7.167,7.1755,7.1584,7.1755,110100.0
2010-07-07 14:50:00,8.39,8.4,8.37,8.39,141800.0,7.1755,7.1841,7.1584,7.1755,141800.0
2010-07-07 14:55:00,8.4,8.43,8.39,8.43,154800.0,7.1841,7.2097,7.1755,7.2097,154800.0
2010-07-07 15:00:00,8.43,8.43,8.39,8.4,143100.0,7.2097,7.2097,7.1755,7.1841,143100.0
2010-07-07 15:05:00,8.39,8.41,8.39,8.41,141000.0,7.1755,7.1926,7.1755,7.1926,141000.0
2010-07-07 15:10:00,8.41,8.44,8.41,8.44,185000.0,7.1926,7.2183,7.1926,7.2183,185000.0
2010-07-07 15:15:00,8.44,8.45,8.42,8.43,209600.0,7.2183,7.2268,7.2012,7.2097,209600.0
2010-07-07 15:20:00,8.42,8.45,8.42,8.43,177100.0,7.2012,7.2268,7.2012,7.2097,177100.0
2010-07-07 15:25:00,8.43,8.45,8.43,8.44,181200.0,7.2097,7.2268,7.2097,7.2183,181200.0
2010-07-07 15:30:00,8.44,8.47,8.43,8.46,257700.0,7.2183,7.2439,7.2097,7.2354,257700.0
2010-07-07 15:35:00,8.47,8.48,8.45,8.45,195000.0,7.2439,7.2525,7.2268,7.2268,195000.0
2010-07-07 15:40:00,8.45,8.49,8.44,8.49,295700.0,7.2268,7.261,7.2183,7.261,295700.0
2010-07-07 15:45:00,8.49,8.51,8.46,8.48,603600.0,7.261,7.2781,7.2354,7.2525,603600.0
2010-07-07 15:50:00,8.48,8.49,8.45,8.49,596500.0,7.2525,7.261,7.2268,7.261,596500.0
2010-07-07 15:55:00,8.49,8.5,8.48,8.49,543100.0,7.261,7.2696,7.2525,7.261,543100.0
2010-07-08 09:30:00,8.56,8.6,8.54,8.57,150500.0,7.3209,7.3551,7.3038,7.3295,150500.0
2010-07-08 09:35:00,8.57,8.65,8.57,8.65,155100.0,7.3295,7.3979,7.3295,7.3979,155100.0
2010-07-08 09:40:00,8.65,8.65,8.53,8.56,181600.0,7.3979,7.3979,7.2952,7.3209,181600.0
2010-07-08 09:45:00,8.56,8.58,8.52,8.53,126500.0,7.3209,7.338,7.2867,7.2952,126500.0
2010-07-08 09:50:00,8.53,8.54,8.47,8.48,138300.0,7.2952,7.3038,7.2439,7.2525,138300.0
2010-07-08 09:55:00,8.47,8.48,8.44,8.48,60700.0,7.2439,7.2525,7.2183,7.2525,60700.0
2010-07-08 10:00:00,8.48,8.52,8.48,8.52,151600.0,7.2525,7.2867,7.2525,7.2867,151600.0
2010-07-08 10:05:00,8.52,8.52,8.43,8.47,127700.0,7.2867,7.2867,7.2097,7.2439,127700.0
2010-07-08 10:10:00,8.47,8.52,8.45,8.51,73900.0,7.2439,7.2867,7.2268,7.2781,73900.0
2010-07-08 10:15:00,8.51,8.55,8.5,8.55,124400.0,7.2781,7.3124,7.2696,7.3124,124400.0
2010-07-08 10:20:00,8.55,8.56,8.55,8.56,98400.0,7.3124,7.3209,7.3124,7.3209,98400.0
2010-07-08 10:25:00,8.56,8.56,8.54,8.55,109500.0,7.3209,7.3209,7.3038,7.3124,109500.0
2010-07-08 10:30:00,8.55,8.57,8.53,8.56,58300.0,7.3124,7.3295,7.2952,7.3209,58300.0
2010-07-08 10:35:00,8.56,8.56,8.5,8.52,69300.0,7.3209,7.3209,7.2696,7.2867,69300.0
2010-07-08 10:40:00,8.51,8.51,8.47,8.48,53300.0,7.2781,7.2781,7.2439,7.2525,53300.0
2010-07-08 10:45:00,8.49,8.52,8.48,8.52,73600.0,7.261,7.2867,7.2525,7.2867,73600.0
2010-07-08 10:50:00,8.52,8.53,8.46,8.49,59700.0,7.2867,7.2952,7.2354,7.261,59700.0
2010-07-08 10:55:00,8.49,8.5,8.48,8.49,72100.0,7.261,7.2696,7.2525,7.261,72100.0
2010-07-08 11:00:00,8.49,8.49,8.42,8.45,48000.0,7.261,7.261,7.2012,7.2268,48000.0
2010-07-08 11:05:00,8.45,8.47,8.44,8.47,60900.0,7.2268,7.2439,7.2183,7.2439,60900.0
2010-07-08 11:10:00,8.47,8.49,8.45,8.45,56500.0,7.2439,7.261,7.2268,7.2268,56500.0
2010-07-08 11:15:00,8.45,8.49,8.44,8.48,66900.0,7.2268,7.261,7.2183,7.2525,66900.0
2010-07-08 11:20:00,8.47,8.49,8.45,8.49,66700.0,7.2439,7.261,7.2268,7.261,66700.0
2010-07-08 11:25:00,8.49,8.5,8.46,8.47,56800.0,7.261,7.2696,7.2354,7.2439,56800.0
2010-07-08 11:30:00,8.47,8.48,8.44,8.47,45200.0,7.2439,7.2525,7.2183,7.2439,45200.0
2010-07-08 11:35:00,8.47,8.5,8.47,8.47,65000.0,7.2439,7.2696,7.2439,7.2439,65000.0
2010-07-08 11:40:00,8.47,8.48,8.44,8.45,71400.0,7.2439,7.2525,7.2183,7.2268,71400.0
2010-07-08 11:45:00,8.45,8.46,8.43,8.44,47100.0,7.2268,7.2354,7.2097,7.2183,47100.0
2010-07-08 11:50:00,8.44,8.44,8.39,8.41,84600.0,7.2183,7.2183,7.1755,7.1926,84600.0
2010-07-08 11:55:00,8.42,8.45,8.41,8.44,41600.0,7.2012,7.2268,7.1926,7.2183,41600.0
2010-07-08 12:00:00,8.45,8.45,8.43,8.45,37100.0,7.2268,7.2268,7.2097,7.2268,37100.0
2010-07-08 12:05:00,8.46,8.48,8.45,8.47,17900.0,7.2354,7.2525,7.2268,7.2439,17900.0
2010-07-08 12:10:00,8.47,8.47,8.44,8.44,36100.0,7.2439,7.2439,7.2183,7.2183,36100.0
2010-07-08 12:15:00,8.44,8.47,8.43,8.47,31000.0,7.2183,7.2439,7.2097,7.2439,31000.0
2010-07-08 12:20:00,8.46,8.47,8.45,8.45,44400.0,7.2354,7.2439,7.2268,7.2268,44400.0
2010-07-08 12:25:00,8.45,8.46,8.35,8.35,775100.0,7.2268,7.2354,7.1413,7.1413,775100.0
2010-07-08 12:30:00,8.35,8.37,8.33,8.34,131700.0,7.1413,7.1584,7.1242,7.1328,131700.0
2010-07-08 12:35:00,8.34,8.34,8.33,8.34,40600.0,7.1328,7.1328,7.1242,7.1328,40600.0
2010-07-08 12:40:00,8.34,8.34,8.27,8.27,222500.0,7.1328,7.1328,7.0729,7.0729,222500.0
2010-07-08 12:45:00,8.28,8.32,8.27,8.3,188600.0,7.0814,7.1156,7.0729,7.0985,188600.0
2010-07-08 12:50:00,8.3,8.31,8.3,8.31,135800.0,7.0985,7.1071,7.0985,7.1071,135800.0
2010-07-08 12:55:00,8.31,8.31,8.24,8.25,271600.0,7.1071,7.1071,7.0472,7.0558,271600.0
2010-07-08 13:00:00,8.25,8.27,8.24,8.27,577200.0,7.0558,7.0729,7.0472,7.0729,577200.0
2010-07-08 13:05:00,8.27,8.31,8.26,8.31,76900.0,7.0729,7.1071,7.0643,7.1071,76900.0
2010-07-08 13:10:00,8.31,8.33,8.31,8.32,21400.0,7.1071,7.1242,7.1071,7.1156,21400.0
2010-07-08 13:15:00,8.32,8.34,8.29,8.31,421300.0,7.1156,7.1328,7.09,7.1071,421300.0
2010-07-08 13:20:00,8.31,8.34,8.3,8.3,160000.0,7.1071,7.1328,7.0985,7.0985,160000.0
2010-07-08 13:25:00,8.3,8.3,8.26,8.27,83000.0,7.0985,7.0985,7.0643,7.0729,83000.0
2010-07-08 13:30:00,8.27,8.27,8.24,8.26,641800.0,7.0729,7.0729,7.0472,7.0643,641800.0
2010-07-08 13:35:00,8.26,8.29,8.24,8.25,129500.0,7.0643,7.09,7.0472,7.0558,129500.0
2010-07-08 13:40:00,8.24,8.25,8.23,8.23,33100.0,7.0472,7.0558,7.0387,7.0387,33100.0
2010-07-08 13:45:00,8.24,8.24,8.22,8.23,35800.0,7.0472,7.0472,7.0301,7.0387,35800.0
2010-07-08 13:50:00,8.22,8.23,8.21,8.23,41700.0,7.0301,7.0387,7.0216,7.0387,41700.0
2010-07-08 13:55:00,8.22,8.23,8.22,8.23,38600.0,7.0301,7.0387,7.0301,7.0387,38600.0
2010-07-08 14:00:00,8.24,8.24,8.23,8.23,12800.0,7.0472,7.0472,7.0387,7.0387,12800.0
2010-07-08 14:05:00,8.24,8.24,8.19,8.2,124800.0,7.0472,7.0472,7.0045,7.013,124800.0
2010-07-08 14:10:00,8.2,8.2,8.12,8.13,272800.0,7.013,7.013,6.9446,6.9531,272800.0
2010-07-08 14:15:00,8.13,8.14,8.1,8.14,210900.0,6.9531,6.9617,6.9275,6.9617,210900.0
2010-07-08 14:20:00,8.14,8.15,8.1,8.11,219700.0,6.9617,6.9703,6.9275,6.936,219700.0
2010-07-08 14:25:00,8.1,8.15,8.1,8.15,1468300.0,6.9275,6.9703,6.9275,6.9703,1468300.0
2010-07-08 14:30:00,8.14,8.17,8.13,8.14,97700.0,6.9617,6.9874,6.9531,6.9617,97700.0
2010-07-08 14:35:00,8.14,8.16,8.13,8.14,320200.0,6.9617,6.9788,6.9531,6.9617,320200.0
2010-07-08 14:40:00,8.15,8.18,8.14,8.15,109000.0,6.9703,6.9959,6.9617,6.9703,109000.0
2010-07-08 14:45:00,8.15,8.17,8.13,8.14,225100.0,6.9703,6.9874,6.9531,6.9617,225100.0
2010-07-08 14:50:00,8.14,8.2,8.14,8.18,169300.0,6.9617,7.013,6.9617,6.9959,169300.0
2010-07-08 14:55:00,8.17,8.2,8.16,8.18,98700.0,6.9874,7.013,6.9788,6.9959,98700.0
2010-07-08 15:00:00,8.18,8.19,8.15,8.17,251000.0,6.9959,7.0045,6.9703,6.9874,251000.0
2010-07-08 15:05:00,8.17,8.17,8.13,8.14,119900.0,6.9874,6.9874,6.9531,6.9617,119900.0
2010-07-08 15:10:00,8.14,8.15,8.13,8.13,101600.0,6.9617,6.9703,6.9531,6.9531,101600.0
2010-07-08 15:15:00,8.13,8.16,8.12,8.16,268100.0,6.9531,6.9788,6.9446,6.9788,268100.0
2010-07-08 15:20:00,8.16,8.16,8.13,8.15,220300.0,6.9788,6.9788,6.9531,6.9703,220300.0
2010-07-08 15:25:00,8.15,8.16,8.13,8.16,132600.0,6.9703,6.9788,6.9531,6.9788,132600.0
2010-07-08 15:30:00,8.16,8.2,8.15,8.2,149700.0,6.9788,7.013,6.9703,7.013,149700.0
2010-07-08 15:35:00,8.2,8.23,8.19,8.22,478000.0,7.013,7.0387,7.0045,7.0301,478000.0
2010-07-08 15:40:00,8.21,8.24,8.21,8.24,1218600.0,7.0216,7.0472,7.0216,7.0472,1218600.0
2010-07-08 15:45:00,8.24,8.28,8.23,8.24,1117100.0,7.0472,7.0814,7.0387,7.0472,1117100.0
2010-07-08 15:50:00,8.24,8.28,8.23,8.25,1705800.0,7.0472,7.0814,7.0387,7.0558,1705800.0
2010-07-08 15:55:00,8.25,8.29,8.24,8.27,978100.0,7.0558,7.09,7.0472,7.0729,978100.0
2010-07-09 09:30:00,8.29,8.33,8.25,8.3,102900.0,7.09,7.1242,7.0558,7.0985,102900.0
2010-07-09 09:35:00,8.3,8.37,8.3,8.34,138200.0,7.0985,7.1584,7.0985,7.1328,138200.0
2010-07-09 09:40:00,8.34,8.38,8.3,8.32,131200.0,7.1328,7.167,7.0985,7.1156,131200.0
2010-07-09 09:45:00,8.33,8.36,8.32,8.33,135000.0,7.1242,7.1499,7.1156,7.1242,135000.0
2010-07-09 09:50:00,8.33,8.33,8.26,8.26,106900.0,7.1242,7.1242,7.0643,7.0643,106900.0
2010-07-09 09:55:00,8.25,8.3,8.23,8.28,62600.0,7.0558,7.0985,7.0387,7.0814,62600.0
2010-07-09 10:00:00,8.28,8.36,8.27,8.35,81800.0,7.0814,7.1499,7.0729,7.1413,81800.0
2010-07-09 10:05:00,8.35,8.36,8.3,8.3,162700.0,7.1413,7.1499,7.0985,7.0985,162700.0
2010-07-09 10:10:00,8.31,8.34,8.29,8.34,122100.0,7.1071,7.1328,7.09,7.1328,122100.0
2010-07-09 10:15:00,8.34,8.38,8.33,8.37,71600.0,7.1328,7.167,7.1242,7.1584,71600.0
2010-07-09 10:20:00,8.37,8.41,8.37,8.41,114200.0,7.1584,7.1926,7.1584,7.1926,114200.0
2010-07-09 10:25:00,8.4,8.41,8.39,8.41,66700.0,7.1841,7.1926,7.1755,7.1926,66700.0
2010-07-09 10:30:00,8.41,8.45,8.41,8.44,97700.0,7.1926,7.2268,7.1926,7.2183,97700.0
2010-07-09 10:35:00,8.44,8.44,8.43,8.44,84300.0,7.2183,7.2183,7.2097,7.2183,84300.0
2010-07-09 10:40:00,8.44,8.44,8.41,8.43,138300.0,7.2183,7.2183,7.1926,7.2097,138300.0
2010-07-09 10:45:00,8.43,8.46,8.42,8.44,115000.0,7.2097,7.2354,7.2012,7.2183,115000.0
2010-07-09 10:50:00,8.44,8.44,8.39,8.4,91700.0,7.2183,7.2183,7.1755,7.1841,91700.0
2010-07-09 10:55:00,8.41,8.41,8.36,8.39,105400.0,7.1926,7.1926,7.1499,7.1755,105400.0
2010-07-09 11:00:00,8.39,8.39,8.37,8.38,42500.0,7.1755,7.1755,7.1584,7.167,42500.0
2010-07-09 11:05:00,8.39,8.4,8.37,8.37,57600.0,7.1755,7.1841,7.1584,7.1584,57600.0
2010-07-09 11:10:00,8.36,8.38,8.35,8.37,59600.0,7.1499,7.167,7.1413,7.1584,59600.0
2010-07-09 11:15:00,8.37,8.38,8.35,8.37,50700.0,7.1584,7.167,7.1413,7.1584,50700.0
2010-07-09 11:20:00,8.37,8.37,8.36,8.36,21300.0,7.1584,7.1584,7.1499,7.1499,21300.0
2010-07-09 11:25:00,8.36,8.37,8.34,8.36,64400.0,7.1499,7.1584,7.1328,7.1499,64400.0
2010-07-09 11:30:00,8.37,8.37,8.35,8.36,45400.0,7.1584,7.1584,7.1413,7.1499,45400.0
2010-07-09 11:35:00,8.36,8.38,8.35,8.37,27000.0,7.1499,7.167,7.1413,7.1584,27000.0
2010-07-09 11:40:00,8.38,8.41,8.37,8.4,36600.0,7.167,7.1926,7.1584,7.1841,36600.0
2010-07-09 11:45:00,8.4,8.4,8.38,8.39,32100.0,7.1841,7.1841,7.167,7.1755,32100.0
2010-07-09 11:50:00,8.39,8.41,8.39,8.4,16900.0,7.1755,7.1926,7.1755,7.1841,16900.0
2010-07-09 11:55:00,8.41,8.41,8.38,8.38,52900.0,7.1926,7.1926,7.167,7.167,52900.0
2010-07-09 12:00:00,8.38,8.39,8.38,8.38,12300.0,7.167,7.1755,7.167,7.167,12300.0
2010-07-09 12:05:00,8.39,8.39,8.37,8.38,98800.0,7.1755,7.1755,7.1584,7.167,98800.0
2010-07-09 12:10:00,8.38,8.4,8.38,8.39,30300.0,7.167,7.1841,7.167,7.1755,30300.0
2010-07-09 12:15:00,8.38,8.39,8.37,8.39,28300.0,7.167,7.1755,7.1584,7.1755,28300.0
2010-07-09 12:20:00,8.38,8.39,8.38,8.39,17800.0,7.167,7.1755,7.167,7.1755,17800.0
2010-07-09 12:25:00,8.38,8.39,8.38,8.39,7600.0,7.167,7.1755,7.167,7.1755,7600.0
2010-07-09 12:30:00,8.39,8.39,8.37,8.38,27000.0,7.1755,7.1755,7.1584,7.167,27000.0
2010-07-09 12:35:00,8.39,8.39,8.36,8.37,34500.0,7.1755,7.1755,7.1499,7.1584,34500.0
2010-07-09 12:40:00,8.37,8.38,8.37,8.37,5000.0,7.1584,7.167,7.1584,7.1584,5000.0
2010-07-09 12:45:00,8.37,8.41,8.37,8.41,29500.0,7.1584,7.1926,7.1584,7.1926,29500.0
2010-07-09 12:50:00,8.41,8.43,8.41,8.42,42600.0,7.1926,7.2097,7.1926,7.2012,42600.0
2010-07-09 12:55:00,8.42,8.44,8.41,8.43,52100.0,7.2012,7.2183,7.1926,7.2097,52100.0
2010-07-09 13:00:00,8.42,8.43,8.42,8.42,19100.0,7.2012,7.2097,7.2012,7.2012,19100.0
2010-07-09 13:05:00,8.43,8.44,8.42,8.43,24300.0,7.2097,7.2183,7.2012,7.2097,24300.0
2010-07-09 13:10:00,8.44,8.44,8.42,8.44,47000.0,7.2183,7.2183,7.2012,7.2183,47000.0
2010-07-09 13:15:00,8.44,8.44,8.42,8.43,20200.0,7.2183,7.2183,7.2012,7.2097,20200.0
2010-07-09 13:20:00,8.44,8.44,8.41,8.41,36400.0,7.2183,7.2183,7.1926,7.1926,36400.0
2010-07-09 13:25:00,8.41,8.43,8.41,8.43,13800.0,7.1926,7.2097,7.1926,7.2097,13800.0
2010-07-09 13:30:00,8.42,8.46,8.42,8.45,86700.0,7.2012,7.2354,7.2012,7.2268,86700.0
2010-07-09 13:35:00,8.45,8.47,8.45,8.46,43900.0,7.2268,7.2439,7.2268,7.2354,43900.0
2010-07-09 13:40:00,8.46,8.47,8.46,8.47,50400.0,7.2354,7.2439,7.2354,7.2439,50400.0
2010-07-09 13:45:00,8.46,8.47,8.45,8.46,87800.0,7.2354,7.2439,7.2268,7.2354,87800.0
2010-07-09 13:50:00,8.47,8.5,8.46,8.5,124600.0,7.2439,7.2696,7.2354,7.2696,124600.0
2010-07-09 13:55:00,8.5,8.52,8.49,8.52,73000.0,7.2696,7.2867,7.261,7.2867,73000.0
2010-07-09 14:00:00,8.52,8.52,8.51,8.52,15500.0,7.2867,7.2867,7.2781,7.2867,15500.0
2010-07-09 14:05:00,8.52,8.52,8.49,8.49,44300.0,7.2867,7.2867,7.261,7.261,44300.0
2010-07-09 14:10:00,8.49,8.5,8.46,8.46,90500.0,7.261,7.2696,7.2354,7.2354,90500.0
2010-07-09 14:15:00,8.46,8.47,8.45,8.46,29100.0,7.2354,7.2439,7.2268,7.2354,29100.0
2010-07-09 14:20:00,8.46,8.48,8.45,8.48,25400.0,7.2354,7.2525,7.2268,7.2525,25400.0
2010-07-09 14:25:00,8.48,8.48,8.47,8.47,29400.0,7.2525,7.2525,7.2439,7.2439,29400.0
2010-07-09 14:30:00,8.47,8.48,8.46,8.47,60500.0,7.2439,7.2525,7.2354,7.2439,60500.0
2010-07-09 14:35:00,8.47,8.5,8.47,8.5,70100.0,7.2439,7.2696,7.2439,7.2696,70100.0
2010-07-09 14:40:00,8.5,8.53,8.49,8.52,63900.0,7.2696,7.2952,7.261,7.2867,63900.0
2010-07-09 14:45:00,8.52,8.55,8.51,8.54,104600.0,7.2867,7.3124,7.2781,7.3038,104600.0
2010-07-09 14:50:00,8.55,8.57,8.55,8.56,131900.0,7.3124,7.3295,7.3124,7.3209,131900.0
2010-07-09 14:55:00,8.57,8.6,8.57,8.6,62300.0,7.3295,7.3551,7.3295,7.3551,62300.0
2010-07-09 15:00:00,8.6,8.6,8.57,8.57,52600.0,7.3551,7.3551,7.3295,7.3295,52600.0
2010-07-09 15:05:00,8.57,8.58,8.56,8.57,69800.0,7.3295,7.338,7.3209,7.3295,69800.0
2010-07-09 15:10:00,8.57,8.6,8.57,8.59,133100.0,7.3295,7.3551,7.3295,7.3466,133100.0
2010-07-09 15:15:00,8.6,8.6,8.58,8.58,77700.0,7.3551,7.3551,7.338,7.338,77700.0
2010-07-09 15:20:00,8.59,8.6,8.58,8.6,70100.0,7.3466,7.3551,7.338,7.3551,70100.0
2010-07-09 15:25:00,8.6,8.6,8.54,8.54,127800.0,7.3551,7.3551,7.3038,7.3038,127800.0
2010-07-09 15:30:00,8.54,8.57,8.54,8.56,121700.0,7.3038,7.3295,7.3038,7.3209,121700.0
2010-07-09 15:35:00,8.56,8.58,8.56,8.58,102700.0,7.3209,7.338,7.3209,7.338,102700.0
2010-07-09 15:40:00,8.57,8.6,8.57,8.59,124200.0,7.3295,7.3551,7.3295,7.3466,124200.0
2010-07-09 15:45:00,8.59,8.59,8.58,8.58,156400.0,7.3466,7.3466,7.338,7.338,156400.0
2010-07-09 15:50:00,8.59,8.6,8.56,8.6,433800.0,7.3466,7.3551,7.3209,7.3551,433800.0
2010-07-09 15:55:00,8.6,8.62,8.59,8.61,672500.0,7.3551,7.3722,7.3466,7.3637,672500.0
2010-07-12 09:30:00,8.58,8.58,8.48,8.5,63000.0,7.338,7.338,7.2525,7.2696,63000.0
2010-07-12 09:35:00,8.51,8.6,8.49,8.49,82700.0,7.2781,7.3551,7.261,7.261,82700.0
2010-07-12 09:40:00,8.48,8.54,8.48,8.53,55000.0,7.2525,7.3038,7.2525,7.2952,55000.0
2010-07-12 09:45:00,8.53,8.56,8.52,8.54,32000.0,7.2952,7.3209,7.2867,7.3038,32000.0
2010-07-12 09:50:00,8.53,8.53,8.44,8.45,99400.0,7.2952,7.2952,7.2183,7.2268,99400.0
2010-07-12 09:55:00,8.45,8.48,8.44,8.47,125800.0,7.2268,7.2525,7.2183,7.2439,125800.0
2010-07-12 10:00:00,8.48,8.49,8.45,8.46,48700.0,7.2525,7.261,7.2268,7.2354,48700.0
2010-07-12 10:05:00,8.46,8.46,8.39,8.41,128800.0,7.2354,7.2354,7.1755,7.1926,128800.0
2010-07-12 10:10:00,8.4,8.4,8.35,8.36,84600.0,7.1841,7.1841,7.1413,7.1499,84600.0
2010-07-12 10:15:00,8.36,8.39,8.36,8.38,50500.0,7.1499,7.1755,7.1499,7.167,50500.0
2010-07-12 10:20:00,8.38,8.38,8.31,8.33,104100.0,7.167,7.167,7.1071,7.1242,104100.0
2010-07-12 10:25:00,8.33,8.34,8.3,8.31,79600.0,7.1242,7.1328,7.0985,7.1071,79600.0
2010-07-12 10:30:00,8.31,8.34,8.29,8.32,95600.0,7.1071,7.1328,7.09,7.1156,95600.0
2010-07-12 10:35:00,8.31,8.35,8.31,8.34,30500.0,7.1071,7.1413,7.1071,7.1328,30500.0
2010-07-12 10:40:00,8.35,8.36,8.27,8.27,151900.0,7.1413,7.1499,7.0729,7.0729,151900.0
2010-07-12 10:45:00,8.28,8.35,8.27,8.34,280300.0,7.0814,7.1413,7.0729,7.1328,280300.0
2010-07-12 10:50:00,8.33,8.35,8.31,8.34,147400.0,7.1242,7.1413,7.1071,7.1328,147400.0
2010-07-12 10:55:00,8.34,8.36,8.34,8.36,102100.0,7.1328,7.1499,7.1328,7.1499,102100.0
2010-07-12 11:00:00,8.35,8.36,8.33,8.35,245700.0,7.1413,7.1499,7.1242,7.1413,245700.0
2010-07-12 11:05:00,8.35,8.36,8.34,8.35,108200.0,7.1413,7.1499,7.1328,7.1413,108200.0
2010-07-12 11:10:00,8.35,8.38,8.33,8.38,51000.0,7.1413,7.167,7.1242,7.167,51000.0
2010-07-12 11:15:00,8.38,8.39,8.37,8.39,28800.0,7.167,7.1755,7.1584,7.1755,28800.0
2010-07-12 11:20:00,8.38,8.4,8.36,8.4,48700.0,7.167,7.1841,7.1499,7.1841,48700.0
2010-07-12 11:25:00,8.4,8.41,8.39,8.39,54900.0,7.1841,7.1926,7.1755,7.1755,54900.0
2010-07-12 11:30:00,8.4,8.41,8.37,8.4,84900.0,7.1841,7.1926,7.1584,7.1841,84900.0
2010-07-12 11:35:00,8.4,8.41,8.39,8.39,55600.0,7.1841,7.1926,7.1755,7.1755,55600.0
2010-07-12 11:40:00,8.39,8.41,8.39,8.4,27400.0,7.1755,7.1926,7.1755,7.1841,27400.0
2010-07-12 11:45:00,8.41,8.42,8.39,8.41,117100.0,7.1926,7.2012,7.1755,7.1926,117100.0
2010-07-12 11:50:00,8.4,8.42,8.39,8.41,435300.0,7.1841,7.2012,7.1755,7.1926,435300.0
2010-07-12 11:55:00,8.42,8.44,8.41,8.41,65100.0,7.2012,7.2183,7.1926,7.1926,65100.0
2010-07-12 12:00:00,8.41,8.45,8.41,8.45,42600.0,7.1926,7.2268,7.1926,7.2268,42600.0
2010-07-12 12:05:00,8.45,8.48,8.45,8.48,27500.0,7.2268,7.2525,7.2268,7.2525,27500.0
2010-07-12 12:10:00,8.47,8.49,8.47,8.48,21400.0,7.2439,7.261,7.2439,7.2525,21400.0
2010-07-12 12:15:00,8.48,8.49,8.45,8.45,33800.0,7.2525,7.261,7.2268,7.2268,33800.0
2010-07-12 12:20:00,8.45,8.46,8.43,8.44,44600.0,7.2268,7.2354,7.2097,7.2183,44600.0
2010-07-12 12:25:00,8.44,8.45,8.44,8.44,20500.0,7.2183,7.2268,7.2183,7.2183,20500.0
2010-07-12 12:30:00,8.45,8.45,8.42,8.44,87200.0,7.2268,7.2268,7.2012,7.2183,87200.0
2010-07-12 12:35:00,8.44,8.5,8.43,8.49,50400.0,7.2183,7.2696,7.2097,7.261,50400.0
2010-07-12 12:40:00,8.5,8.52,8.49,8.5,59700.0,7.2696,7.2867,7.261,7.2696,59700.0
2010-07-12 12:45:00,8.49,8.49,8.45,8.45,25600.0,7.261,7.261,7.2268,7.2268,25600.0
2010-07-12 12:50:00,8.45,8.47,8.44,8.46,58500.0,7.2268,7.2439,7.2183,7.2354,58500.0
2010-07-12 12:55:00,8.47,8.47,8.43,8.43,66800.0,7.2439,7.2439,7.2097,7.2097,66800.0
2010-07-12 13:00:00,8.42,8.44,8.41,8.44,34900.0,7.2012,7.2183,7.1926,7.2183,34900.0
2010-07-12 13:05:00,8.44,8.46,8.43,8.46,36900.0,7.2183,7.2354,7.2097,7.2354,36900.0
2010-07-12 13:10:00,8.46,8.47,8.45,8.45,24600.0,7.2354,7.2439,7.2268,7.2268,24600.0
2010-07-12 13:15:00,8.46,8.48,8.45,8.47,37300.0,7.2354,7.2525,7.2268,7.2439,37300.0
2010-07-12 13:20:00,8.48,8.48,8.45,8.45,21600.0,7.2525,7.2525,7.2268,7.2268,21600.0
2010-07-12 13:25:00,8.45,8.45,8.44,8.45,11800.0,7.2268,7.2268,7.2183,7.2268,11800.0
2010-07-12 13:30:00,8.45,8.47,8.44,8.47,25700.0,7.2268,7.2439,7.2183,7.2439,25700.0
2010-07-12 13:35:00,8.47,8.48,8.45,8.46,36700.0,7.2439,7.2525,7.2268,7.2354,36700.0
2010-07-12 13:40:00,8.46,8.46,8.42,8.43,67000.0,7.2354,7.2354,7.2012,7.2097,67000.0
2010-07-12 13:45:00,8.43,8.44,8.42,8.44,30000.0,7.2097,7.2183,7.2012,7.2183,30000.0
2010-07-12 13:50:00,8.44,8.49,8.44,8.48,63200.0,7.2183,7.261,7.2183,7.2525,63200.0
2010-07-12 13:55:00,8.48,8.5,8.47,8.48,60200.0,7.2525,7.2696,7.2439,7.2525,60200.0
2010-07-12 14:00:00,8.48,8.49,8.48,8.48,21200.0,7.2525,7.261,7.2525,7.2525,21200.0
2010-07-12 14:05:00,8.48,8.48,8.44,8.45,36500.0,7.2525,7.2525,7.2183,7.2268,36500.0
2010-07-12 14:10:00,8.45,8.45,8.43,8.44,30500.0,7.2268,7.2268,7.2097,7.2183,30500.0
2010-07-12 14:15:00,8.44,8.45,8.42,8.42,38000.0,7.2183,7.2268,7.2012,7.2012,38000.0
2010-07-12 14:20:00,8.43,8.45,8.42,8.44,35100.0,7.2097,7.2268,7.2012,7.2183,35100.0
2010-07-12 14:25:00,8.44,8.44,8.42,8.44,41500.0,7.2183,7.2183,7.2012,7.2183,41500.0
2010-07-12 14:30:00,8.44,8.44,8.41,8.41,37200.0,7.2183,7.2183,7.1926,7.1926,37200.0
2010-07-12 14:35:00,8.41,8.45,8.41,8.44,42600.0,7.1926,7.2268,7.1926,7.2183,42600.0
2010-07-12 14:40:00,8.45,8.47,8.43,8.46,40400.0,7.2268,7.2439,7.2097,7.2354,40400.0
2010-07-12 14:45:00,8.47,8.47,8.46,8.46,14500.0,7.2439,7.2439,7.2354,7.2354,14500.0
2010-07-12 14:50:00,8.46,8.47,8.42,8.43,66100.0,7.2354,7.2439,7.2012,7.2097,66100.0
2010-07-12 14:55:00,8.42,8.47,8.42,8.44,49700.0,7.2012,7.2439,7.2012,7.2183,49700.0
2010-07-12 15:00:00,8.45,8.46,8.43,8.44,70200.0,7.2268,7.2354,7.2097,7.2183,70200.0
2010-07-12 15:05:00,8.44,8.46,8.43,8.43,77800.0,7.2183,7.2354,7.2097,7.2097,77800.0
2010-07-12 15:10:00,8.43,8.45,8.43,8.45,65900.0,7.2097,7.2268,7.2097,7.2268,65900.0
2010-07-12 15:15:00,8.46,8.46,8.42,8.44,45200.0,7.2354,7.2354,7.2012,7.2183,45200.0
2010-07-12 15:20:00,8.44,8.47,8.43,8.45,36300.0,7.2183,7.2439,7.2097,7.2268,36300.0
2010-07-12 15:25:00,8.46,8.46,8.42,8.44,44400.0,7.2354,7.2354,7.2012,7.2183,44400.0
2010-07-12 15:30:00,8.45,8.46,8.43,8.46,60500.0,7.2268,7.2354,7.2097,7.2354,60500.0
2010-07-12 15:35:00,8.46,8.47,8.43,8.47,87400.0,7.2354,7.2439,7.2097,7.2439,87400.0
2010-07-12 15:40:00,8.46,8.49,8.46,8.46,61600.0,7.2354,7.261,7.2354,7.2354,61600.0
2010-07-12 15:45:00,8.46,8.47,8.44,8.44,107500.0,7.2354,7.2439,7.2183,7.2183,107500.0
2010-07-12 15:50:00,8.44,8.46,8.44,8.45,97500.0,7.2183,7.2354,7.2183,7.2268,97500.0
2010-07-12 15:55:00,8.46,8.49,8.45,8.47,354800.0,7.2354,7.261,7.2268,7.2439,354800.0
2010-07-13 09:30:00,8.62,8.62,8.56,8.58,171800.0,7.3722,7.3722,7.3209,7.338,171800.0
2010-07-13 09:35:00,8.58,8.62,8.56,8.62,58100.0,7.338,7.3722,7.3209,7.3722,58100.0
2010-07-13 09:40:00,8.62,8.66,8.57,8.6,95000.0,7.3722,7.4064,7.3295,7.3551,95000.0
2010-07-13 09:45:00,8.59,8.62,8.58,8.61,140400.0,7.3466,7.3722,7.338,7.3637,140400.0
2010-07-13 09:50:00,8.6,8.64,8.6,8.6,238200.0,7.3551,7.3893,7.3551,7.3551,238200.0
2010-07-13 09:55:00,8.6,8.62,8.59,8.62,112600.0,7.3551,7.3722,7.3466,7.3722,112600.0
2010-07-13 10:00:00,8.61,8.66,8.61,8.64,129900.0,7.3637,7.4064,7.3637,7.3893,129900.0
2010-07-13 10:05:00,8.64,8.66,8.64,8.64,54600.0,7.3893,7.4064,7.3893,7.3893,54600.0
2010-07-13 10:10:00,8.65,8.65,8.63,8.64,68600.0,7.3979,7.3979,7.3808,7.3893,68600.0
2010-07-13 10:15:00,8.64,8.68,8.64,8.68,198100.0,7.3893,7.4235,7.3893,7.4235,198100.0
2010-07-13 10:20:00,8.68,8.74,8.68,8.7,234700.0,7.4235,7.4748,7.4235,7.4406,234700.0
2010-07-13 10:25:00,8.7,8.72,8.7,8.7,110000.0,7.4406,7.4577,7.4406,7.4406,110000.0
2010-07-13 10:30:00,8.71,8.71,8.64,8.66,86400.0,7.4492,7.4492,7.3893,7.4064,86400.0
2010-07-13 10:35:00,8.65,8.68,8.65,8.67,60900.0,7.3979,7.4235,7.3979,7.415,60900.0
2010-07-13 10:40:00,8.67,8.68,8.66,8.67,67500.0,7.415,7.4235,7.4064,7.415,67500.0
2010-07-13 10:45:00,8.66,8.71,8.66,8.7,49900.0,7.4064,7.4492,7.4064,7.4406,49900.0
2010-07-13 10:50:00,8.7,8.73,8.7,8.72,33100.0,7.4406,7.4663,7.4406,7.4577,33100.0
2010-07-13 10:55:00,8.71,8.72,8.7,8.71,41300.0,7.4492,7.4577,7.4406,7.4492,41300.0
2010-07-13 11:00:00,8.71,8.71,8.69,8.7,46000.0,7.4492,7.4492,7.4321,7.4406,46000.0
2010-07-13 11:05:00,8.7,8.74,8.69,8.73,111800.0,7.4406,7.4748,7.4321,7.4663,111800.0
2010-07-13 11:10:00,8.72,8.77,8.72,8.77,134500.0,7.4577,7.5005,7.4577,7.5005,134500.0
2010-07-13 11:15:00,8.77,8.77,8.74,8.75,34200.0,7.5005,7.5005,7.4748,7.4834,34200.0
2010-07-13 11:20:00,8.74,8.75,8.73,8.73,18200.0,7.4748,7.4834,7.4663,7.4663,18200.0
2010-07-13 11:25:00,8.73,8.76,8.73,8.76,31700.0,7.4663,7.492,7.4663,7.492,31700.0
2010-07-13 11:30:00,8.76,8.81,8.75,8.8,170100.0,7.492,7.5347,7.4834,7.5262,170100.0
2010-07-13 11:35:00,8.81,8.84,8.81,8.83,229000.0,7.5347,7.5604,7.5347,7.5518,229000.0
2010-07-13 11:40:00,8.83,8.84,8.8,8.8,52600.0,7.5518,7.5604,7.5262,7.5262,52600.0
2010-07-13 11:45:00,8.81,8.83,8.77,8.78,79500.0,7.5347,7.5518,7.5005,7.5091,79500.0
2010-07-13 11:50:00,8.78,8.81,8.77,8.77,48100.0,7.5091,7.5347,7.5005,7.5005,48100.0
2010-07-13 11:55:00,8.79,8.79,8.77,8.79,30200.0,7.5176,7.5176,7.5005,7.5176,30200.0
2010-07-13 12:00:00,8.79,8.82,8.78,8.8,50900.0,7.5176,7.5433,7.5091,7.5262,50900.0
2010-07-13 12:05:00,8.81,8.82,8.8,8.82,26600.0,7.5347,7.5433,7.5262,7.5433,26600.0
2010-07-13 12:10:00,8.82,8.84,8.81,8.83,25200.0,7.5433,7.5604,7.5347,7.5518,25200.0
2010-07-13 12:15:00,8.83,8.85,8.83,8.85,32900.0,7.5518,7.5689,7.5518,7.5689,32900.0
2010-07-13 12:20:00,8.85,8.85,8.82,8.84,131500.0,7.5689,7.5689,7.5433,7.5604,131500.0
2010-07-13 12:25:00,8.84,8.85,8.84,8.85,54900.0,7.5604,7.5689,7.5604,7.5689,54900.0
2010-07-13 12:30:00,8.85,8.86,8.84,8.85,138200.0,7.5689,7.5775,7.5604,7.5689,138200.0
2010-07-13 12:35:00,8.85,8.85,8.83,8.83,58200.0,7.5689,7.5689,7.5518,7.5518,58200.0
2010-07-13 12:40:00,8.84,8.84,8.83,8.84,26900.0,7.5604,7.5604,7.5518,7.5604,26900.0
2010-07-13 12:45:00,8.84,8.84,8.81,8.82,33500.0,7.5604,7.5604,7.5347,7.5433,33500.0
2010-07-13 12:50:00,8.81,8.83,8.81,8.83,58100.0,7.5347,7.5518,7.5347,7.5518,58100.0
2010-07-13 12:55:00,8.83,8.85,8.81,8.82,173900.0,7.5518,7.5689,7.5347,7.5433,173900.0
2010-07-13 13:00:00,8.82,8.87,8.81,8.85,144200.0,7.5433,7.586,7.5347,7.5689,144200.0
2010-07-13 13:05:00,8.86,8.86,8.85,8.85,66700.0,7.5775,7.5775,7.5689,7.5689,66700.0
2010-07-13 13:10:00,8.85,8.86,8.79,8.79,76700.0,7.5689,7.5775,7.5176,7.5176,76700.0
2010-07-13 13:15:00,8.79,8.79,8.77,8.78,80200.0,7.5176,7.5176,7.5005,7.5091,80200.0
2010-07-13 13:20:00,8.78,8.79,8.77,8.79,48600.0,7.5091,7.5176,7.5005,7.5176,48600.0
2010-07-13 13:25:00,8.78,8.79,8.78,8.79,99900.0,7.5091,7.5176,7.5091,7.5176,99900.0
2010-07-13 13:30:00,8.78,8.8,8.78,8.8,77300.0,7.5091,7.5262,7.5091,7.5262,77300.0
2010-07-13 13:35:00,8.8,8.81,8.78,8.81,149100.0,7.5262,7.5347,7.5091,7.5347,149100.0
2010-07-13 13:40:00,8.81,8.81,8.79,8.81,29100.0,7.5347,7.5347,7.5176,7.5347,29100.0
2010-07-13 13:45:00,8.81,8.81,8.8,8.81,24100.0,7.5347,7.5347,7.5262,7.5347,24100.0
2010-07-13 13:50:00,8.81,8.81,8.8,8.8,26000.0,7.5347,7.5347,7.5262,7.5262,26000.0
2010-07-13 13:55:00,8.81,8.81,8.79,8.81,56300.0,7.5347,7.5347,7.5176,7.5347,56300.0
2010-07-13 14:00:00,8.81,8.84,8.8,8.84,52300.0,7.5347,7.5604,7.5262,7.5604,52300.0
2010-07-13 14:05:00,8.84,8.84,8.81,8.82,31600.0,7.5604,7.5604,7.5347,7.5433,31600.0
2010-07-13 14:10:00,8.81,8.83,8.8,8.82,55300.0,7.5347,7.5518,7.5262,7.5433,55300.0
2010-07-13 14:15:00,8.82,8.84,8.81,8.84,79700.0,7.5433,7.5604,7.5347,7.5604,79700.0
2010-07-13 14:20:00,8.84,8.85,8.83,8.85,83400.0,7.5604,7.5689,7.5518,7.5689,83400.0
2010-07-13 14:25:00,8.85,8.85,8.81,8.81,126400.0,7.5689,7.5689,7.5347,7.5347,126400.0
2010-07-13 14:30:00,8.81,8.83,8.81,8.81,70600.0,7.5347,7.5518,7.5347,7.5347,70600.0
2010-07-13 14:35:00,8.82,8.82,8.81,8.82,60600.0,7.5433,7.5433,7.5347,7.5433,60600.0
2010-07-13 14:40:00,8.82,8.85,8.81,8.85,100800.0,7.5433,7.5689,7.5347,7.5689,100800.0
2010-07-13 14:45:00,8.85,8.86,8.84,8.85,24600.0,7.5689,7.5775,7.5604,7.5689,24600.0
2010-07-13 14:50:00,8.86,8.86,8.84,8.84,41300.0,7.5775,7.5775,7.5604,7.5604,41300.0
2010-07-13 14:55:00,8.85,8.85,8.84,8.85,34600.0,7.5689,7.5689,7.5604,7.5689,34600.0
2010-07-13 15:00:00,8.85,8.87,8.85,8.85,140800.0,7.5689,7.586,7.5689,7.5689,140800.0
2010-07-13 15:05:00,8.86,8.86,8.84,8.84,40900.0,7.5775,7.5775,7.5604,7.5604,40900.0
2010-07-13 15:10:00,8.85,8.85,8.83,8.83,193000.0,7.5689,7.5689,7.5518,7.5518,193000.0
2010-07-13 15:15:00,8.84,8.84,8.82,8.83,142900.0,7.5604,7.5604,7.5433,7.5518,142900.0
2010-07-13 15:20:00,8.83,8.83,8.8,8.81,240200.0,7.5518,7.5518,7.5262,7.5347,240200.0
2010-07-13 15:25:00,8.81,8.82,8.8,8.82,195100.0,7.5347,7.5433,7.5262,7.5433,195100.0
2010-07-13 15:30:00,8.82,8.82,8.8,8.81,185200.0,7.5433,7.5433,7.5262,7.5347,185200.0
2010-07-13 15:35:00,8.81,8.81,8.79,8.81,203000.0,7.5347,7.5347,7.5176,7.5347,203000.0
2010-07-13 15:40:00,8.81,8.83,8.8,8.83,158100.0,7.5347,7.5518,7.5262,7.5518,158100.0
2010-07-13 15:45:00,8.82,8.84,8.82,8.84,173300.0,7.5433,7.5604,7.5433,7.5604,173300.0
2010-07-13 15:50:00,8.84,8.84,8.83,8.83,354600.0,7.5604,7.5604,7.5518,7.5518,354600.0
2010-07-13 15:55:00,8.83,8.83,8.8,8.81,409100.0,7.5518,7.5518,7.5262,7.5347,409100.0
2010-07-14 09:30:00,8.74,8.74,8.58,8.59,237600.0,7.4748,7.4748,7.338,7.3466,237600.0
2010-07-14 09:35:00,8.6,8.65,8.55,8.57,132100.0,7.3551,7.3979,7.3124,7.3295,132100.0
2010-07-14 09:40:00,8.56,8.6,8.52,8.58,128500.0,7.3209,7.3551,7.2867,7.338,128500.0
2010-07-14 09:45:00,8.57,8.58,8.52,8.56,113200.0,7.3295,7.338,7.2867,7.3209,113200.0
2010-07-14 09:50:00,8.55,8.56,8.49,8.49,136100.0,7.3124,7.3209,7.261,7.261,136100.0
2010-07-14 09:55:00,8.5,8.52,8.47,8.48,90100.0,7.2696,7.2867,7.2439,7.2525,90100.0
2010-07-14 10:00:00,8.48,8.49,8.43,8.47,213000.0,7.2525,7.261,7.2097,7.2439,213000.0
2010-07-14 10:05:00,8.48,8.51,8.48,8.48,67500.0,7.2525,7.2781,7.2525,7.2525,67500.0
2010-07-14 10:10:00,8.48,8.51,8.47,8.51,212800.0,7.2525,7.2781,7.2439,7.2781,212800.0
2010-07-14 10:15:00,8.5,8.51,8.48,8.5,199500.0,7.2696,7.2781,7.2525,7.2696,199500.0
2010-07-14 10:20:00,8.51,8.55,8.5,8.54,82500.0,7.2781,7.3124,7.2696,7.3038,82500.0
2010-07-14 10:25:00,8.55,8.58,8.54,8.54,49100.0,7.3124,7.338,7.3038,7.3038,49100.0
2010-07-14 10:30:00,8.55,8.56,8.53,8.54,98600.0,7.3124,7.3209,7.2952,7.3038,98600.0
2010-07-14 10:35:00,8.53,8.57,8.53,8.54,117300.0,7.2952,7.3295,7.2952,7.3038,117300.0
2010-07-14 10:40:00,8.54,8.56,8.53,8.54,42200.0,7.3038,7.3209,7.2952,7.3038,42200.0
2010-07-14 10:45:00,8.54,8.58,8.54,8.55,90200.0,7.3038,7.338,7.3038,7.3124,90200.0
2010-07-14 10:50:00,8.54,8.55,8.47,8.47,236500.0,7.3038,7.3124,7.2439,7.2439,236500.0
2010-07-14 10:55:00,8.47,8.52,8.46,8.52,86500.0,7.2439,7.2867,7.2354,7.2867,86500.0
2010-07-14 11:00:00,8.52,8.52,8.48,8.49,76600.0,7.2867,7.2867,7.2525,7.261,76600.0
2010-07-14 11:05:00,8.5,8.5,8.47,8.49,777700.0,7.2696,7.2696,7.2439,7.261,777700.0
2010-07-14 11:10:00,8.48,8.48,8.46,8.48,79600.0,7.2525,7.2525,7.2354,7.2525,79600.0
2010-07-14 11:15:00,8.48,8.51,8.48,8.5,47500.0,7.2525,7.2781,7.2525,7.2696,47500.0
2010-07-14 11:20:00,8.49,8.52,8.49,8.51,46300.0,7.261,7.2867,7.261,7.2781,46300.0
2010-07-14 11:25:00,8.5,8.5,8.46,8.47,131300.0,7.2696,7.2696,7.2354,7.2439,131300.0
2010-07-14 11:30:00,8.47,8.49,8.47,8.48,78700.0,7.2439,7.261,7.2439,7.2525,78700.0
2010-07-14 11:35:00,8.48,8.48,8.44,8.45,78800.0,7.2525,7.2525,7.2183,7.2268,78800.0
2010-07-14 11:40:00,8.46,8.47,8.45,8.47,61500.0,7.2354,7.2439,7.2268,7.2439,61500.0
2010-07-14 11:45:00,8.47,8.52,8.47,8.5,93500.0,7.2439,7.2867,7.2439,7.2696,93500.0
2010-07-14 11:50:00,8.49,8.5,8.48,8.49,39000.0,7.261,7.2696,7.2525,7.261,39000.0
2010-07-14 11:55:00,8.49,8.5,8.46,8.46,105200.0,7.261,7.2696,7.2354,7.2354,105200.0
2010-07-14 12:00:00,8.46,8.46,8.44,8.44,32400.0,7.2354,7.2354,7.2183,7.2183,32400.0
2010-07-14 12:05:00,8.44,8.47,8.44,8.46,45400.0,7.2183,7.2439,7.2183,7.2354,45400.0
2010-07-14 12:10:00,8.46,8.47,8.45,8.45,168800.0,7.2354,7.2439,7.2268,7.2268,168800.0
2010-07-14 12:15:00,8.45,8.46,8.44,8.45,21000.0,7.2268,7.2354,7.2183,7.2268,21000.0
2010-07-14 12:20:00,8.46,8.47,8.45,8.47,21500.0,7.2354,7.2439,7.2268,7.2439,21500.0
2010-07-14 12:25:00,8.47,8.48,8.47,8.48,15600.0,7.2439,7.2525,7.2439,7.2525,15600.0
2010-07-14 12:30:00,8.47,8.49,8.47,8.49,23200.0,7.2439,7.261,7.2439,7.261,23200.0
2010-07-14 12:35:00,8.48,8.49,8.48,8.48,35000.0,7.2525,7.261,7.2525,7.2525,35000.0
2010-07-14 12:40:00,8.48,8.49,8.47,8.49,79400.0,7.2525,7.261,7.2439,7.261,79400.0
2010-07-14 12:45:00,8.49,8.51,8.49,8.5,81700.0,7.261,7.2781,7.261,7.2696,81700.0
2010-07-14 12:50:00,8.5,8.51,8.47,8.47,85900.0,7.2696,7.2781,7.2439,7.2439,85900.0
2010-07-14 12:55:00,8.48,8.5,8.47,8.49,36700.0,7.2525,7.2696,7.2439,7.261,36700.0
2010-07-14 13:00:00,8.5,8.5,8.47,8.47,91500.0,7.2696,7.2696,7.2439,7.2439,91500.0
2010-07-14 13:05:00,8.48,8.48,8.46,8.47,37800.0,7.2525,7.2525,7.2354,7.2439,37800.0
2010-07-14 13:10:00,8.48,8.5,8.47,8.5,34200.0,7.2525,7.2696,7.2439,7.2696,34200.0
2010-07-14 13:15:00,8.5,8.5,8.49,8.5,33500.0,7.2696,7.2696,7.261,7.2696,33500.0
2010-07-14 13:20:00,8.5,8.5,8.49,8.49,51300.0,7.2696,7.2696,7.261,7.261,51300.0
2010-07-14 13:25:00,8.49,8.5,8.49,8.5,10500.0,7.261,7.2696,7.261,7.2696,10500.0
2010-07-14 13:30:00,8.5,8.5,8.49,8.5,41000.0,7.2696,7.2696,7.261,7.2696,41000.0
2010-07-14 13:35:00,8.49,8.5,8.49,8.49,211900.0,7.261,7.2696,7.261,7.261,211900.0
2010-07-14 13:40:00,8.49,8.5,8.48,8.5,235800.0,7.261,7.2696,7.2525,7.2696,235800.0
2010-07-14 13:45:00,8.5,8.51,8.49,8.5,47600.0,7.2696,7.2781,7.261,7.2696,47600.0
2010-07-14 13:50:00,8.5,8.51,8.49,8.5,104400.0,7.2696,7.2781,7.261,7.2696,104400.0
2010-07-14 13:55:00,8.5,8.51,8.5,8.51,30100.0,7.2696,7.2781,7.2696,7.2781,30100.0
2010-07-14 14:00:00,8.5,8.51,8.47,8.48,135000.0,7.2696,7.2781,7.2439,7.2525,135000.0
2010-07-14 14:05:00,8.49,8.49,8.45,8.47,123400.0,7.261,7.261,7.2268,7.2439,123400.0
2010-07-14 14:10:00,8.47,8.48,8.44,8.44,135100.0,7.2439,7.2525,7.2183,7.2183,135100.0
2010-07-14 14:15:00,8.44,8.48,8.44,8.47,61100.0,7.2183,7.2525,7.2183,7.2439,61100.0
2010-07-14 14:20:00,8.48,8.48,8.43,8.43,116200.0,7.2525,7.2525,7.2097,7.2097,116200.0
2010-07-14 14:25:00,8.43,8.45,8.43,8.44,60200.0,7.2097,7.2268,7.2097,7.2183,60200.0
2010-07-14 14:30:00,8.44,8.46,8.42,8.45,64500.0,7.2183,7.2354,7.2012,7.2268,64500.0
2010-07-14 14:35:00,8.44,8.46,8.44,8.44,72000.0,7.2183,7.2354,7.2183,7.2183,72000.0
2010-07-14 14:40:00,8.45,8.45,8.42,8.42,27800.0,7.2268,7.2268,7.2012,7.2012,27800.0
2010-07-14 14:45:00,8.43,8.45,8.42,8.44,70100.0,7.2097,7.2268,7.2012,7.2183,70100.0
2010-07-14 14:50:00,8.44,8.45,8.43,8.45,53200.0,7.2183,7.2268,7.2097,7.2268,53200.0
2010-07-14 14:55:00,8.45,8.48,8.44,8.47,133400.0,7.2268,7.2525,7.2183,7.2439,133400.0
2010-07-14 15:00:00,8.47,8.49,8.47,8.47,63300.0,7.2439,7.261,7.2439,7.2439,63300.0
2010-07-14 15:05:00,8.48,8.48,8.44,8.45,55100.0,7.2525,7.2525,7.2183,7.2268,55100.0
2010-07-14 15:10:00,8.46,8.47,8.45,8.47,111500.0,7.2354,7.2439,7.2268,7.2439,111500.0
2010-07-14 15:15:00,8.46,8.51,8.46,8.48,178500.0,7.2354,7.2781,7.2354,7.2525,178500.0
2010-07-14 15:20:00,8.48,8.5,8.47,8.49,67700.0,7.2525,7.2696,7.2439,7.261,67700.0
2010-07-14 15:25:00,8.49,8.51,8.48,8.48,88200.0,7.261,7.2781,7.2525,7.2525,88200.0
2010-07-14 15:30:00,8.48,8.51,8.48,8.49,174900.0,7.2525,7.2781,7.2525,7.261,174900.0
2010-07-14 15:35:00,8.48,8.49,8.46,8.47,105300.0,7.2525,7.261,7.2354,7.2439,105300.0
2010-07-14 15:40:00,8.47,8.49,8.46,8.48,172900.0,7.2439,7.261,7.2354,7.2525,172900.0
2010-07-14 15:45:00,8.48,8.52,8.48,8.51,277600.0,7.2525,7.2867,7.2525,7.2781,277600.0
2010-07-14 15:50:00,8.5,8.51,8.48,8.49,195500.0,7.2696,7.2781,7.2525,7.261,195500.0
2010-07-14 15:55:00,8.5,8.54,8.49,8.54,520700.0,7.2696,7.3038,7.261,7.3038,520700.0
2010-07-15 09:30:00,8.55,8.56,8.5,8.53,33400.0,7.3124,7.3209,7.2696,7.2952,33400.0
2010-07-15 09:35:00,8.53,8.54,8.49,8.5,74500.0,7.2952,7.3038,7.261,7.2696,74500.0
2010-07-15 09:40:00,8.49,8.51,8.48,8.48,65300.0,7.261,7.2781,7.2525,7.2525,65300.0
2010-07-15 09:45:00,8.48,8.5,8.46,8.49,69400.0,7.2525,7.2696,7.2354,7.261,69400.0
2010-07-15 09:50:00,8.49,8.52,8.49,8.5,158400.0,7.261,7.2867,7.261,7.2696,158400.0
2010-07-15 09:55:00,8.5,8.51,8.48,8.5,52200.0,7.2696,7.2781,7.2525,7.2696,52200.0
2010-07-15 10:00:00,8.49,8.49,8.4,8.4,311000.0,7.261,7.261,7.1841,7.1841,311000.0
2010-07-15 10:05:00,8.4,8.44,8.39,8.41,154200.0,7.1841,7.2183,7.1755,7.1926,154200.0
2010-07-15 10:10:00,8.41,8.41,8.37,8.38,171500.0,7.1926,7.1926,7.1584,7.167,171500.0
2010-07-15 10:15:00,8.38,8.39,8.35,8.35,79800.0,7.167,7.1755,7.1413,7.1413,79800.0
2010-07-15 10:20:00,8.35,8.36,8.3,8.3,442400.0,7.1413,7.1499,7.0985,7.0985,442400.0
2010-07-15 10:25:00,8.3,8.34,8.3,8.32,215300.0,7.0985,7.1328,7.0985,7.1156,215300.0
2010-07-15 10:30:00,8.32,8.38,8.32,8.35,378200.0,7.1156,7.167,7.1156,7.1413,378200.0
2010-07-15 10:35:00,8.36,8.38,8.35,8.38,22800.0,7.1499,7.167,7.1413,7.167,22800.0
2010-07-15 10:40:00,8.38,8.38,8.34,8.35,59200.0,7.167,7.167,7.1328,7.1413,59200.0
2010-07-15 10:45:00,8.35,8.39,8.33,8.38,185900.0,7.1413,7.1755,7.1242,7.167,185900.0
2010-07-15 10:50:00,8.37,8.39,8.35,8.38,51900.0,7.1584,7.1755,7.1413,7.167,51900.0
2010-07-15 10:55:00,8.38,8.38,8.36,8.38,33500.0,7.167,7.167,7.1499,7.167,33500.0
2010-07-15 11:00:00,8.38,8.39,8.35,8.36,38300.0,7.167,7.1755,7.1413,7.1499,38300.0
2010-07-15 11:05:00,8.35,8.35,8.32,8.34,53900.0,7.1413,7.1413,7.1156,7.1328,53900.0
2010-07-15 11:10:00,8.35,8.37,8.34,8.36,40000.0,7.1413,7.1584,7.1328,7.1499,40000.0
2010-07-15 11:15:00,8.36,8.39,8.34,8.35,285400.0,7.1499,7.1755,7.1328,7.1413,285400.0
2010-07-15 11:20:00,8.34,8.38,8.34,8.38,55000.0,7.1328,7.167,7.1328,7.167,55000.0
2010-07-15 11:25:00,8.38,8.4,8.37,8.4,36900.0,7.167,7.1841,7.1584,7.1841,36900.0
2010-07-15 11:30:00,8.4,8.4,8.36,8.37,42100.0,7.1841,7.1841,7.1499,7.1584,42100.0
2010-07-15 11:35:00,8.37,8.41,8.37,8.41,67700.0,7.1584,7.1926,7.1584,7.1926,67700.0
2010-07-15 11:40:00,8.4,8.41,8.39,8.4,49500.0,7.1841,7.1926,7.1755,7.1841,49500.0
2010-07-15 11:45:00,8.4,8.41,8.39,8.41,72100.0,7.1841,7.1926,7.1755,7.1926,72100.0
2010-07-15 11:50:00,8.41,8.42,8.4,8.41,29600.0,7.1926,7.2012,7.1841,7.1926,29600.0
2010-07-15 11:55:00,8.41,8.42,8.37,8.37,47800.0,7.1926,7.2012,7.1584,7.1584,47800.0
2010-07-15 12:00:00,8.38,8.38,8.35,8.35,43300.0,7.167,7.167,7.1413,7.1413,43300.0
2010-07-15 12:05:00,8.35,8.41,8.34,8.39,124300.0,7.1413,7.1926,7.1328,7.1755,124300.0
2010-07-15 12:10:00,8.39,8.41,8.39,8.4,40300.0,7.1755,7.1926,7.1755,7.1841,40300.0
2010-07-15 12:15:00,8.4,8.41,8.39,8.4,42400.0,7.1841,7.1926,7.1755,7.1841,42400.0
2010-07-15 12:20:00,8.4,8.4,8.37,8.39,278700.0,7.1841,7.1841,7.1584,7.1755,278700.0
2010-07-15 12:25:00,8.39,8.41,8.38,8.4,103800.0,7.1755,7.1926,7.167,7.1841,103800.0
2010-07-15 12:30:00,8.4,8.41,8.4,8.4,30800.0,7.1841,7.1926,7.1841,7.1841,30800.0
2010-07-15 12:35:00,8.4,8.41,8.38,8.4,73600.0,7.1841,7.1926,7.167,7.1841,73600.0
2010-07-15 12:40:00,8.4,8.41,8.37,8.38,28100.0,7.1841,7.1926,7.1584,7.167,28100.0
2010-07-15 12:45:00,8.39,8.4,8.39,8.4,18400.0,7.1755,7.1841,7.1755,7.1841,18400.0
2010-07-15 12:50:00,8.4,8.42,8.4,8.42,17600.0,7.1841,7.2012,7.1841,7.2012,17600.0
2010-07-15 12:55:00,8.42,8.44,8.41,8.41,54900.0,7.2012,7.2183,7.1926,7.1926,54900.0
2010-07-15 13:00:00,8.42,8.44,8.41,8.42,50900.0,7.2012,7.2183,7.1926,7.2012,50900.0
2010-07-15 13:05:00,8.42,8.42,8.41,8.41,47200.0,7.2012,7.2012,7.1926,7.1926,47200.0
2010-07-15 13:10:00,8.4,8.41,8.39,8.4,30800.0,7.1841,7.1926,7.1755,7.1841,30800.0
2010-07-15 13:15:00,8.41,8.44,8.4,8.43,370100.0,7.1926,7.2183,7.1841,7.2097,370100.0
2010-07-15 13:20:00,8.44,8.46,8.43,8.46,40400.0,7.2183,7.2354,7.2097,7.2354,40400.0
2010-07-15 13:25:00,8.46,8.5,8.46,8.48,79500.0,7.2354,7.2696,7.2354,7.2525,79500.0
2010-07-15 13:30:00,8.47,8.5,8.45,8.45,119400.0,7.2439,7.2696,7.2268,7.2268,119400.0
2010-07-15 13:35:00,8.45,8.47,8.44,8.47,22700.0,7.2268,7.2439,7.2183,7.2439,22700.0
2010-07-15 13:40:00,8.46,8.47,8.45,8.45,34000.0,7.2354,7.2439,7.2268,7.2268,34000.0
2010-07-15 13:45:00,8.46,8.49,8.45,8.48,41600.0,7.2354,7.261,7.2268,7.2525,41600.0
2010-07-15 13:50:00,8.48,8.5,8.46,8.5,122700.0,7.2525,7.2696,7.2354,7.2696,122700.0
2010-07-15 13:55:00,8.49,8.51,8.49,8.49,32300.0,7.261,7.2781,7.261,7.261,32300.0
2010-07-15 14:00:00,8.49,8.52,8.48,8.5,142200.0,7.261,7.2867,7.2525,7.2696,142200.0
2010-07-15 14:05:00,8.49,8.49,8.45,8.46,43000.0,7.261,7.261,7.2268,7.2354,43000.0
2010-07-15 14:10:00,8.45,8.47,8.44,8.47,36800.0,7.2268,7.2439,7.2183,7.2439,36800.0
2010-07-15 14:15:00,8.47,8.49,8.46,8.49,38200.0,7.2439,7.261,7.2354,7.261,38200.0
2010-07-15 14:20:00,8.5,8.52,8.48,8.52,136200.0,7.2696,7.2867,7.2525,7.2867,136200.0
2010-07-15 14:25:00,8.51,8.55,8.51,8.54,51300.0,7.2781,7.3124,7.2781,7.3038,51300.0
2010-07-15 14:30:00,8.54,8.56,8.52,8.52,161700.0,7.3038,7.3209,7.2867,7.2867,161700.0
2010-07-15 14:35:00,8.52,8.54,8.52,8.53,105800.0,7.2867,7.3038,7.2867,7.2952,105800.0
2010-07-15 14:40:00,8.53,8.54,8.51,8.52,52600.0,7.2952,7.3038,7.2781,7.2867,52600.0
2010-07-15 14:45:00,8.52,8.55,8.51,8.54,95900.0,7.2867,7.3124,7.2781,7.3038,95900.0
2010-07-15 14:50:00,8.55,8.55,8.52,8.53,81800.0,7.3124,7.3124,7.2867,7.2952,81800.0
2010-07-15 14:55:00,8.52,8.53,8.48,8.48,183400.0,7.2867,7.2952,7.2525,7.2525,183400.0
2010-07-15 15:00:00,8.48,8.51,8.48,8.49,146900.0,7.2525,7.2781,7.2525,7.261,146900.0
2010-07-15 15:05:00,8.48,8.49,8.44,8.45,76100.0,7.2525,7.261,7.2183,7.2268,76100.0
2010-07-15 15:10:00,8.46,8.46,8.43,8.44,64000.0,7.2354,7.2354,7.2097,7.2183,64000.0
2010-07-15 15:15:00,8.44,8.46,8.42,8.44,105800.0,7.2183,7.2354,7.2012,7.2183,105800.0
2010-07-15 15:20:00,8.44,8.45,8.41,8.42,89100.0,7.2183,7.2268,7.1926,7.2012,89100.0
2010-07-15 15:25:00,8.43,8.46,8.4,8.46,172400.0,7.2097,7.2354,7.1841,7.2354,172400.0
2010-07-15 15:30:00,8.46,8.5,8.45,8.47,238800.0,7.2354,7.2696,7.2268,7.2439,238800.0
2010-07-15 15:35:00,8.48,8.51,8.45,8.48,262300.0,7.2525,7.2781,7.2268,7.2525,262300.0
2010-07-15 15:40:00,8.48,8.53,8.48,8.52,140800.0,7.2525,7.2952,7.2525,7.2867,140800.0
2010-07-15 15:45:00,8.53,8.56,8.51,8.52,439800.0,7.2952,7.3209,7.2781,7.2867,439800.0
2010-07-15 15:50:00,8.52,8.56,8.51,8.55,286700.0,7.2867,7.3209,7.2781,7.3124,286700.0
2010-07-15 15:55:00,8.55,8.55,8.52,8.52,698700.0,7.3124,7.3124,7.2867,7.2867,698700.0
2010-07-16 09:30:00,8.47,8.51,8.37,8.39,359900.0,7.2439,7.2781,7.1584,7.1755,359900.0
2010-07-16 09:35:00,8.39,8.48,8.38,8.42,145700.0,7.1755,7.2525,7.167,7.2012,145700.0
2010-07-16 09:40:00,8.42,8.44,8.33,8.36,98900.0,7.2012,7.2183,7.1242,7.1499,98900.0
2010-07-16 09:45:00,8.35,8.4,8.32,8.39,110300.0,7.1413,7.1841,7.1156,7.1755,110300.0
2010-07-16 09:50:00,8.39,8.4,8.32,8.33,86100.0,7.1755,7.1841,7.1156,7.1242,86100.0
2010-07-16 09:55:00,8.34,8.34,8.26,8.3,204100.0,7.1328,7.1328,7.0643,7.0985,204100.0
2010-07-16 10:00:00,8.3,8.32,8.29,8.32,89000.0,7.0985,7.1156,7.09,7.1156,89000.0
2010-07-16 10:05:00,8.31,8.32,8.27,8.27,114000.0,7.1071,7.1156,7.0729,7.0729,114000.0
2010-07-16 10:10:00,8.27,8.34,8.27,8.34,51800.0,7.0729,7.1328,7.0729,7.1328,51800.0
2010-07-16 10:15:00,8.34,8.38,8.33,8.37,86800.0,7.1328,7.167,7.1242,7.1584,86800.0
2010-07-16 10:20:00,8.37,8.38,8.34,8.37,190500.0,7.1584,7.167,7.1328,7.1584,190500.0
2010-07-16 10:25:00,8.37,8.38,8.3,8.3,153200.0,7.1584,7.167,7.0985,7.0985,153200.0
2010-07-16 10:30:00,8.3,8.31,8.26,8.31,137300.0,7.0985,7.1071,7.0643,7.1071,137300.0
2010-07-16 10:35:00,8.31,8.32,8.29,8.31,31000.0,7.1071,7.1156,7.09,7.1071,31000.0
2010-07-16 10:40:00,8.31,8.34,8.29,8.34,51700.0,7.1071,7.1328,7.09,7.1328,51700.0
2010-07-16 10:45:00,8.34,8.37,8.33,8.34,60600.0,7.1328,7.1584,7.1242,7.1328,60600.0
2010-07-16 10:50:00,8.34,8.37,8.33,8.34,45000.0,7.1328,7.1584,7.1242,7.1328,45000.0
2010-07-16 10:55:00,8.33,8.37,8.32,8.35,95400.0,7.1242,7.1584,7.1156,7.1413,95400.0
2010-07-16 11:00:00,8.34,8.36,8.31,8.31,32700.0,7.1328,7.1499,7.1071,7.1071,32700.0
2010-07-16 11:05:00,8.31,8.33,8.31,8.32,27000.0,7.1071,7.1242,7.1071,7.1156,27000.0
2010-07-16 11:10:00,8.32,8.34,8.31,8.32,24500.0,7.1156,7.1328,7.1071,7.1156,24500.0
2010-07-16 11:15:00,8.32,8.32,8.31,8.31,30300.0,7.1156,7.1156,7.1071,7.1071,30300.0
2010-07-16 11:20:00,8.3,8.31,8.28,8.3,29400.0,7.0985,7.1071,7.0814,7.0985,29400.0
2010-07-16 11:25:00,8.29,8.31,8.28,8.31,24000.0,7.09,7.1071,7.0814,7.1071,24000.0
2010-07-16 11:30:00,8.31,8.31,8.27,8.27,43300.0,7.1071,7.1071,7.0729,7.0729,43300.0
2010-07-16 11:35:00,8.27,8.3,8.25,8.3,63700.0,7.0729,7.0985,7.0558,7.0985,63700.0
2010-07-16 11:40:00,8.3,8.3,8.27,8.28,39300.0,7.0985,7.0985,7.0729,7.0814,39300.0
2010-07-16 11:45:00,8.29,8.29,8.25,8.26,41200.0,7.09,7.09,7.0558,7.0643,41200.0
2010-07-16 11:50:00,8.27,8.28,8.22,8.23,112300.0,7.0729,7.0814,7.0301,7.0387,112300.0
2010-07-16 11:55:00,8.22,8.23,8.17,8.18,179800.0,7.0301,7.0387,6.9874,6.9959,179800.0
2010-07-16 12:00:00,8.18,8.22,8.18,8.2,110500.0,6.9959,7.0301,6.9959,7.013,110500.0
2010-07-16 12:05:00,8.19,8.2,8.16,8.18,201100.0,7.0045,7.013,6.9788,6.9959,201100.0
2010-07-16 12:10:00,8.17,8.2,8.16,8.17,99200.0,6.9874,7.013,6.9788,6.9874,99200.0
2010-07-16 12:15:00,8.16,8.17,8.16,8.16,13300.0,6.9788,6.9874,6.9788,6.9788,13300.0
2010-07-16 12:20:00,8.17,8.18,8.16,8.17,27600.0,6.9874,6.9959,6.9788,6.9874,27600.0
2010-07-16 12:25:00,8.17,8.18,8.16,8.17,31300.0,6.9874,6.9959,6.9788,6.9874,31300.0
2010-07-16 12:30:00,8.17,8.17,8.15,8.16,316300.0,6.9874,6.9874,6.9703,6.9788,316300.0
2010-07-16 12:35:00,8.16,8.16,8.15,8.16,103200.0,6.9788,6.9788,6.9703,6.9788,103200.0
2010-07-16 12:40:00,8.16,8.17,8.15,8.16,35900.0,6.9788,6.9874,6.9703,6.9788,35900.0
2010-07-16 12:45:00,8.16,8.17,8.14,8.17,46900.0,6.9788,6.9874,6.9617,6.9874,46900.0
2010-07-16 12:50:00,8.17,8.18,8.16,8.17,40000.0,6.9874,6.9959,6.9788,6.9874,40000.0
2010-07-16 12:55:00,8.16,8.17,8.15,8.15,11900.0,6.9788,6.9874,6.9703,6.9703,11900.0
2010-07-16 13:00:00,8.16,8.16,8.14,8.15,68500.0,6.9788,6.9788,6.9617,6.9703,68500.0
2010-07-16 13:05:00,8.15,8.16,8.13,8.14,56900.0,6.9703,6.9788,6.9531,6.9617,56900.0
2010-07-16 13:10:00,8.14,8.15,8.13,8.15,53600.0,6.9617,6.9703,6.9531,6.9703,53600.0
2010-07-16 13:15:00,8.15,8.17,8.14,8.15,48100.0,6.9703,6.9874,6.9617,6.9703,48100.0
2010-07-16 13:20:00,8.16,8.17,8.14,8.14,80200.0,6.9788,6.9874,6.9617,6.9617,80200.0
2010-07-16 13:25:00,8.14,8.14,8.12,8.14,52600.0,6.9617,6.9617,6.9446,6.9617,52600.0
2010-07-16 13:30:00,8.13,8.17,8.13,8.16,39500.0,6.9531,6.9874,6.9531,6.9788,39500.0
2010-07-16 13:35:00,8.16,8.16,8.14,8.14,24400.0,6.9788,6.9788,6.9617,6.9617,24400.0
2010-07-16 13:40:00,8.14,8.14,8.12,8.12,65100.0,6.9617,6.9617,6.9446,6.9446,65100.0
2010-07-16 13:45:00,8.11,8.13,8.1,8.12,65100.0,6.936,6.9531,6.9275,6.9446,65100.0
2010-07-16 13:50:00,8.13,8.13,8.11,8.11,32700.0,6.9531,6.9531,6.936,6.936,32700.0
2010-07-16 13:55:00,8.12,8.13,8.11,8.11,53900.0,6.9446,6.9531,6.936,6.936,53900.0
2010-07-16 14:00:00,8.11,8.11,8.1,8.11,41000.0,6.936,6.936,6.9275,6.936,41000.0
2010-07-16 14:05:00,8.11,8.12,8.1,8.11,48900.0,6.936,6.9446,6.9275,6.936,48900.0
2010-07-16 14:10:00,8.11,8.13,8.1,8.12,70900.0,6.936,6.9531,6.9275,6.9446,70900.0
2010-07-16 14:15:00,8.12,8.14,8.11,8.11,113100.0,6.9446,6.9617,6.936,6.936,113100.0
2010-07-16 14:20:00,8.11,8.13,8.11,8.12,26700.0,6.936,6.9531,6.936,6.9446,26700.0
2010-07-16 14:25:00,8.12,8.14,8.11,8.12,52300.0,6.9446,6.9617,6.936,6.9446,52300.0
2010-07-16 14:30:00,8.12,8.13,8.1,8.12,43200.0,6.9446,6.9531,6.9275,6.9446,43200.0
2010-07-16 14:35:00,8.12,8.12,8.1,8.11,51700.0,6.9446,6.9446,6.9275,6.936,51700.0
2010-07-16 14:40:00,8.11,8.12,8.1,8.11,36900.0,6.936,6.9446,6.9275,6.936,36900.0
2010-07-16 14:45:00,8.11,8.13,8.11,8.12,35400.0,6.936,6.9531,6.936,6.9446,35400.0
2010-07-16 14:50:00,8.11,8.12,8.1,8.1,68700.0,6.936,6.9446,6.9275,6.9275,68700.0
2010-07-16 14:55:00,8.11,8.11,8.09,8.09,78300.0,6.936,6.936,6.9189,6.9189,78300.0
2010-07-16 15:00:00,8.09,8.11,8.08,8.11,88500.0,6.9189,6.936,6.9104,6.936,88500.0
2010-07-16 15:05:00,8.11,8.13,8.09,8.1,150300.0,6.936,6.9531,6.9189,6.9275,150300.0
2010-07-16 15:10:00,8.1,8.13,8.09,8.13,117700.0,6.9275,6.9531,6.9189,6.9531,117700.0
2010-07-16 15:15:00,8.12,8.13,8.1,8.1,49200.0,6.9446,6.9531,6.9275,6.9275,49200.0
2010-07-16 15:20:00,8.11,8.11,8.04,8.04,148100.0,6.936,6.936,6.8762,6.8762,148100.0
2010-07-16 15:25:00,8.04,8.06,8.03,8.06,148300.0,6.8762,6.8933,6.8676,6.8933,148300.0
2010-07-16 15:30:00,8.06,8.08,8.06,8.08,87100.0,6.8933,6.9104,6.8933,6.9104,87100.0
2010-07-16 15:35:00,8.07,8.11,8.06,8.06,189800.0,6.9018,6.936,6.8933,6.8933,189800.0
2010-07-16 15:40:00,8.07,8.09,8.05,8.09,201400.0,6.9018,6.9189,6.8847,6.9189,201400.0
2010-07-16 15:45:00,8.08,8.09,8.04,8.05,213600.0,6.9104,6.9189,6.8762,6.8847,213600.0
2010-07-16 15:50:00,8.04,8.08,8.04,8.08,143100.0,6.8762,6.9104,6.8762,6.9104,143100.0
2010-07-16 15:55:00,8.07,8.08,8.04,8.04,465200.0,6.9018,6.9104,6.8762,6.8762,465200.0
2010-07-19 09:30:00,8.1,8.16,8.09,8.14,113900.0,6.9275,6.9788,6.9189,6.9617,113900.0
2010-07-19 09:35:00,8.14,8.16,8.11,8.13,145100.0,6.9617,6.9788,6.936,6.9531,145100.0
2010-07-19 09:40:00,8.12,8.2,8.12,8.18,154700.0,6.9446,7.013,6.9446,6.9959,154700.0
2010-07-19 09:45:00,8.18,8.21,8.14,8.15,115400.0,6.9959,7.0216,6.9617,6.9703,115400.0
2010-07-19 09:50:00,8.15,8.18,8.13,8.15,91300.0,6.9703,6.9959,6.9531,6.9703,91300.0
2010-07-19 09:55:00,8.14,8.17,8.14,8.15,40800.0,6.9617,6.9874,6.9617,6.9703,40800.0
2010-07-19 10:00:00,8.14,8.14,8.09,8.12,92200.0,6.9617,6.9617,6.9189,6.9446,92200.0
2010-07-19 10:05:00,8.12,8.16,8.11,8.15,295900.0,6.9446,6.9788,6.936,6.9703,295900.0
2010-07-19 10:10:00,8.14,8.15,8.09,8.11,96400.0,6.9617,6.9703,6.9189,6.936,96400.0
2010-07-19 10:15:00,8.11,8.11,8.07,8.08,78600.0,6.936,6.936,6.9018,6.9104,78600.0
2010-07-19 10:20:00,8.09,8.09,8.02,8.02,89000.0,6.9189,6.9189,6.8591,6.8591,89000.0
2010-07-19 10:25:00,8.02,8.04,8.0,8.0,136400.0,6.8591,6.8762,6.842,6.842,136400.0
2010-07-19 10:30:00,8.01,8.03,7.99,7.99,151200.0,6.8505,6.8676,6.8334,6.8334,151200.0
2010-07-19 10:35:00,7.99,8.04,7.98,7.99,94400.0,6.8334,6.8762,6.8249,6.8334,94400.0
2010-07-19 10:40:00,7.98,8.0,7.96,7.99,197000.0,6.8249,6.842,6.8078,6.8334,197000.0
2010-07-19 10:45:00,7.99,8.0,7.92,7.94,140000.0,6.8334,6.842,6.7735,6.7907,140000.0
2010-07-19 10:50:00,7.94,7.95,7.91,7.95,106500.0,6.7907,6.7992,6.765,6.7992,106500.0
2010-07-19 10:55:00,7.95,8.0,7.94,7.99,84100.0,6.7992,6.842,6.7907,6.8334,84100.0
2010-07-19 11:00:00,7.99,8.02,7.98,8.0,170000.0,6.8334,6.8591,6.8249,6.842,170000.0
2010-07-19 11:05:00,7.99,8.03,7.96,8.02,342400.0,6.8334,6.8676,6.8078,6.8591,342400.0
2010-07-19 11:10:00,8.02,8.03,8.0,8.01,40900.0,6.8591,6.8676,6.842,6.8505,40900.0
2010-07-19 11:15:00,8.0,8.04,8.0,8.02,98100.0,6.842,6.8762,6.842,6.8591,98100.0
2010-07-19 11:20:00,8.01,8.02,8.01,8.01,19000.0,6.8505,6.8591,6.8505,6.8505,19000.0
2010-07-19 11:25:00,8.01,8.02,7.99,8.01,290300.0,6.8505,6.8591,6.8334,6.8505,290300.0
2010-07-19 11:30:00,8.0,8.02,8.0,8.0,42200.0,6.842,6.8591,6.842,6.842,42200.0
2010-07-19 11:35:00,8.0,8.01,7.96,7.98,44600.0,6.842,6.8505,6.8078,6.8249,44600.0
2010-07-19 11:40:00,7.98,7.99,7.97,7.99,37900.0,6.8249,6.8334,6.8163,6.8334,37900.0
2010-07-19 11:45:00,7.99,7.99,7.97,7.99,55300.0,6.8334,6.8334,6.8163,6.8334,55300.0
2010-07-19 11:50:00,7.98,8.03,7.98,8.03,22400.0,6.8249,6.8676,6.8249,6.8676,22400.0
2010-07-19 11:55:00,8.03,8.03,8.02,8.03,13100.0,6.8676,6.8676,6.8591,6.8676,13100.0
2010-07-19 12:00:00,8.03,8.04,7.98,7.98,51000.0,6.8676,6.8762,6.8249,6.8249,51000.0
2010-07-19 12:05:00,7.97,7.99,7.96,7.99,32400.0,6.8163,6.8334,6.8078,6.8334,32400.0
2010-07-19 12:10:00,7.98,7.99,7.96,7.96,60200.0,6.8249,6.8334,6.8078,6.8078,60200.0
2010-07-19 12:15:00,7.97,7.99,7.96,7.99,33800.0,6.8163,6.8334,6.8078,6.8334,33800.0
2010-07-19 12:20:00,8.0,8.01,7.99,7.99,26000.0,6.842,6.8505,6.8334,6.8334,26000.0
2010-07-19 12:25:00,7.99,8.03,7.99,8.03,143500.0,6.8334,6.8676,6.8334,6.8676,143500.0
2010-07-19 12:30:00,8.03,8.04,8.02,8.02,109800.0,6.8676,6.8762,6.8591,6.8591,109800.0
2010-07-19 12:35:00,8.02,8.07,8.02,8.06,806100.0,6.8591,6.9018,6.8591,6.8933,806100.0
2010-07-19 12:40:00,8.07,8.08,8.04,8.07,110700.0,6.9018,6.9104,6.8762,6.9018,110700.0
2010-07-19 12:45:00,8.07,8.1,8.06,8.1,56700.0,6.9018,6.9275,6.8933,6.9275,56700.0
2010-07-19 12:50:00,8.1,8.12,8.09,8.09,83600.0,6.9275,6.9446,6.9189,6.9189,83600.0
2010-07-19 12:55:00,8.09,8.09,8.07,8.08,59600.0,6.9189,6.9189,6.9018,6.9104,59600.0
2010-07-19 13:00:00,8.08,8.09,8.07,8.09,34400.0,6.9104,6.9189,6.9018,6.9189,34400.0
2010-07-19 13:05:00,8.09,8.09,8.07,8.09,39400.0,6.9189,6.9189,6.9018,6.9189,39400.0
2010-07-19 13:10:00,8.08,8.09,8.06,8.07,34700.0,6.9104,6.9189,6.8933,6.9018,34700.0
2010-07-19 13:15:00,8.06,8.07,8.05,8.05,86500.0,6.8933,6.9018,6.8847,6.8847,86500.0
2010-07-19 13:20:00,8.05,8.06,8.03,8.05,209200.0,6.8847,6.8933,6.8676,6.8847,209200.0
2010-07-19 13:25:00,8.04,8.05,8.03,8.03,128500.0,6.8762,6.8847,6.8676,6.8676,128500.0
2010-07-19 13:30:00,8.04,8.05,8.02,8.03,233100.0,6.8762,6.8847,6.8591,6.8676,233100.0
2010-07-19 13:35:00,8.03,8.03,7.99,7.99,204300.0,6.8676,6.8676,6.8334,6.8334,204300.0
2010-07-19 13:40:00,7.99,8.0,7.97,7.97,70600.0,6.8334,6.842,6.8163,6.8163,70600.0
2010-07-19 13:45:00,7.97,7.99,7.96,7.97,107100.0,6.8163,6.8334,6.8078,6.8163,107100.0
2010-07-19 13:50:00,7.97,7.98,7.95,7.98,84100.0,6.8163,6.8249,6.7992,6.8249,84100.0
2010-07-19 13:55:00,7.97,7.98,7.95,7.95,80000.0,6.8163,6.8249,6.7992,6.7992,80000.0
2010-07-19 14:00:00,7.95,7.98,7.95,7.97,68200.0,6.7992,6.8249,6.7992,6.8163,68200.0
2010-07-19 14:05:00,7.97,7.97,7.94,7.95,175200.0,6.8163,6.8163,6.7907,6.7992,175200.0
2010-07-19 14:10:00,7.95,7.97,7.93,7.95,206600.0,6.7992,6.8163,6.7821,6.7992,206600.0
2010-07-19 14:15:00,7.95,7.98,7.95,7.98,53900.0,6.7992,6.8249,6.7992,6.8249,53900.0
2010-07-19 14:20:00,7.98,7.98,7.96,7.98,43600.0,6.8249,6.8249,6.8078,6.8249,43600.0
2010-07-19 14:25:00,7.99,7.99,7.97,7.97,50600.0,6.8334,6.8334,6.8163,6.8163,50600.0
2010-07-19 14:30:00,7.97,7.98,7.96,7.98,80400.0,6.8163,6.8249,6.8078,6.8249,80400.0
2010-07-19 14:35:00,7.98,8.0,7.98,8.0,21900.0,6.8249,6.842,6.8249,6.842,21900.0
2010-07-19 14:40:00,7.99,8.01,7.99,8.01,23800.0,6.8334,6.8505,6.8334,6.8505,23800.0
2010-07-19 14:45:00,8.01,8.03,8.0,8.02,180300.0,6.8505,6.8676,6.842,6.8591,180300.0
2010-07-19 14:50:00,8.03,8.05,8.02,8.05,104100.0,6.8676,6.8847,6.8591,6.8847,104100.0
2010-07-19 14:55:00,8.04,8.05,8.02,8.02,108500.0,6.8762,6.8847,6.8591,6.8591,108500.0
2010-07-19 15:00:00,8.01,8.05,8.01,8.05,45400.0,6.8505,6.8847,6.8505,6.8847,45400.0
2010-07-19 15:05:00,8.05,8.07,8.02,8.06,93300.0,6.8847,6.9018,6.8591,6.8933,93300.0
2010-07-19 15:10:00,8.06,8.07,8.04,8.04,204800.0,6.8933,6.9018,6.8762,6.8762,204800.0
2010-07-19 15:15:00,8.04,8.05,8.02,8.02,83100.0,6.8762,6.8847,6.8591,6.8591,83100.0
2010-07-19 15:20:00,8.02,8.02,7.99,7.99,241000.0,6.8591,6.8591,6.8334,6.8334,241000.0
2010-07-19 15:25:00,7.99,8.0,7.93,7.93,339600.0,6.8334,6.842,6.7821,6.7821,339600.0
2010-07-19 15:30:00,7.93,7.95,7.9,7.92,580000.0,6.7821,6.7992,6.7564,6.7735,580000.0
2010-07-19 15:35:00,7.91,7.92,7.83,7.87,678300.0,6.765,6.7735,6.6966,6.7308,678300.0
2010-07-19 15:40:00,7.86,7.89,7.84,7.89,330900.0,6.7222,6.7479,6.7051,6.7479,330900.0
2010-07-19 15:45:00,7.89,7.91,7.89,7.9,326000.0,6.7479,6.765,6.7479,6.7564,326000.0
2010-07-19 15:50:00,7.91,7.93,7.91,7.93,263900.0,6.765,6.7821,6.765,6.7821,263900.0
2010-07-19 15:55:00,7.93,7.95,7.9,7.93,841500.0,6.7821,6.7992,6.7564,6.7821,841500.0
2010-07-20 09:30:00,7.81,7.85,7.77,7.81,103500.0,6.6795,6.7137,6.6453,6.6795,103500.0
2010-07-20 09:35:00,7.81,7.88,7.8,7.86,176400.0,6.6795,6.7393,6.6709,6.7222,176400.0
2010-07-20 09:40:00,7.87,7.92,7.85,7.89,149300.0,6.7308,6.7735,6.7137,6.7479,149300.0
2010-07-20 09:45:00,7.89,7.97,7.88,7.96,168000.0,6.7479,6.8163,6.7393,6.8078,168000.0
2010-07-20 09:50:00,7.96,8.05,7.95,8.05,146900.0,6.8078,6.8847,6.7992,6.8847,146900.0
2010-07-20 09:55:00,8.05,8.08,8.04,8.06,286000.0,6.8847,6.9104,6.8762,6.8933,286000.0
2010-07-20 10:00:00,8.05,8.07,8.02,8.03,356100.0,6.8847,6.9018,6.8591,6.8676,356100.0
2010-07-20 10:05:00,8.03,8.05,8.02,8.03,162700.0,6.8676,6.8847,6.8591,6.8676,162700.0
2010-07-20 10:10:00,8.03,8.05,8.0,8.01,169300.0,6.8676,6.8847,6.842,6.8505,169300.0
2010-07-20 10:15:00,8.0,8.03,7.99,8.03,135800.0,6.842,6.8676,6.8334,6.8676,135800.0
2010-07-20 10:20:00,8.03,8.06,8.03,8.05,101100.0,6.8676,6.8933,6.8676,6.8847,101100.0
2010-07-20 10:25:00,8.04,8.05,8.02,8.05,51100.0,6.8762,6.8847,6.8591,6.8847,51100.0
2010-07-20 10:30:00,8.05,8.08,8.04,8.07,186300.0,6.8847,6.9104,6.8762,6.9018,186300.0
2010-07-20 10:35:00,8.08,8.13,8.07,8.12,179200.0,6.9104,6.9531,6.9018,6.9446,179200.0
2010-07-20 10:40:00,8.13,8.13,8.1,8.12,98000.0,6.9531,6.9531,6.9275,6.9446,98000.0
2010-07-20 10:45:00,8.12,8.16,8.11,8.15,102800.0,6.9446,6.9788,6.936,6.9703,102800.0
2010-07-20 10:50:00,8.15,8.16,8.13,8.13,44400.0,6.9703,6.9788,6.9531,6.9531,44400.0
2010-07-20 10:55:00,8.12,8.14,8.11,8.11,36500.0,6.9446,6.9617,6.936,6.936,36500.0
2010-07-20 11:00:00,8.11,8.16,8.11,8.14,142800.0,6.936,6.9788,6.936,6.9617,142800.0
2010-07-20 11:05:00,8.14,8.14,8.1,8.14,73200.0,6.9617,6.9617,6.9275,6.9617,73200.0
2010-07-20 11:10:00,8.14,8.15,8.12,8.14,53900.0,6.9617,6.9703,6.9446,6.9617,53900.0
2010-07-20 11:15:00,8.13,8.16,8.12,8.16,71400.0,6.9531,6.9788,6.9446,6.9788,71400.0
2010-07-20 11:20:00,8.16,8.16,8.13,8.13,31000.0,6.9788,6.9788,6.9531,6.9531,31000.0
2010-07-20 11:25:00,8.13,8.15,8.13,8.14,54800.0,6.9531,6.9703,6.9531,6.9617,54800.0
2010-07-20 11:30:00,8.14,8.15,8.12,8.12,58300.0,6.9617,6.9703,6.9446,6.9446,58300.0
2010-07-20 11:35:00,8.12,8.15,8.12,8.13,133300.0,6.9446,6.9703,6.9446,6.9531,133300.0
2010-07-20 11:40:00,8.13,8.13,8.1,8.12,67200.0,6.9531,6.9531,6.9275,6.9446,67200.0
2010-07-20 11:45:00,8.11,8.12,8.1,8.12,37600.0,6.936,6.9446,6.9275,6.9446,37600.0
2010-07-20 11:50:00,8.12,8.13,8.09,8.11,100400.0,6.9446,6.9531,6.9189,6.936,100400.0
2010-07-20 11:55:00,8.11,8.12,8.1,8.1,36300.0,6.936,6.9446,6.9275,6.9275,36300.0
2010-07-20 12:00:00,8.11,8.11,8.08,8.1,64300.0,6.936,6.936,6.9104,6.9275,64300.0
2010-07-20 12:05:00,8.09,8.12,8.09,8.1,33500.0,6.9189,6.9446,6.9189,6.9275,33500.0
2010-07-20 12:10:00,8.1,8.11,8.09,8.1,104100.0,6.9275,6.936,6.9189,6.9275,104100.0
2010-07-20 12:15:00,8.1,8.11,8.1,8.11,26100.0,6.9275,6.936,6.9275,6.936,26100.0
2010-07-20 12:20:00,8.1,8.11,8.1,8.11,10900.0,6.9275,6.936,6.9275,6.936,10900.0
2010-07-20 12:25:00,8.1,8.12,8.1,8.11,23600.0,6.9275,6.9446,6.9275,6.936,23600.0
2010-07-20 12:30:00,8.11,8.11,8.1,8.1,7200.0,6.936,6.936,6.9275,6.9275,7200.0
2010-07-20 12:35:00,8.11,8.12,8.1,8.1,28500.0,6.936,6.9446,6.9275,6.9275,28500.0
2010-07-20 12:40:00,8.1,8.12,8.1,8.12,33500.0,6.9275,6.9446,6.9275,6.9446,33500.0
2010-07-20 12:45:00,8.12,8.14,8.12,8.14,19400.0,6.9446,6.9617,6.9446,6.9617,19400.0
2010-07-20 12:50:00,8.14,8.14,8.13,8.14,16700.0,6.9617,6.9617,6.9531,6.9617,16700.0
2010-07-20 12:55:00,8.13,8.16,8.13,8.16,40200.0,6.9531,6.9788,6.9531,6.9788,40200.0
2010-07-20 13:00:00,8.15,8.17,8.15,8.17,40900.0,6.9703,6.9874,6.9703,6.9874,40900.0
2010-07-20 13:05:00,8.16,8.18,8.16,8.17,46600.0,6.9788,6.9959,6.9788,6.9874,46600.0
2010-07-20 13:10:00,8.17,8.18,8.16,8.17,111700.0,6.9874,6.9959,6.9788,6.9874,111700.0
2010-07-20 13:15:00,8.17,8.21,8.17,8.21,87400.0,6.9874,7.0216,6.9874,7.0216,87400.0
2010-07-20 13:20:00,8.21,8.22,8.19,8.19,94700.0,7.0216,7.0301,7.0045,7.0045,94700.0
2010-07-20 13:25:00,8.18,8.2,8.18,8.2,32500.0,6.9959,7.013,6.9959,7.013,32500.0
2010-07-20 13:30:00,8.2,8.21,8.19,8.21,41500.0,7.013,7.0216,7.0045,7.0216,41500.0
2010-07-20 13:35:00,8.21,8.25,8.21,8.25,170500.0,7.0216,7.0558,7.0216,7.0558,170500.0
2010-07-20 13:40:00,8.25,8.25,8.23,8.24,38500.0,7.0558,7.0558,7.0387,7.0472,38500.0
2010-07-20 13:45:00,8.24,8.26,8.24,8.26,84200.0,7.0472,7.0643,7.0472,7.0643,84200.0
2010-07-20 13:50:00,8.26,8.28,8.24,8.26,228300.0,7.0643,7.0814,7.0472,7.0643,228300.0
2010-07-20 13:55:00,8.26,8.27,8.25,8.27,69500.0,7.0643,7.0729,7.0558,7.0729,69500.0
2010-07-20 14:00:00,8.26,8.27,8.24,8.25,97800.0,7.0643,7.0729,7.0472,7.0558,97800.0
2010-07-20 14:05:00,8.25,8.27,8.24,8.24,87400.0,7.0558,7.0729,7.0472,7.0472,87400.0
2010-07-20 14:10:00,8.25,8.27,8.25,8.26,51700.0,7.0558,7.0729,7.0558,7.0643,51700.0
2010-07-20 14:15:00,8.26,8.26,8.24,8.25,54000.0,7.0643,7.0643,7.0472,7.0558,54000.0
2010-07-20 14:20:00,8.25,8.25,8.21,8.21,64900.0,7.0558,7.0558,7.0216,7.0216,64900.0
2010-07-20 14:25:00,8.2,8.23,8.2,8.22,64200.0,7.013,7.0387,7.013,7.0301,64200.0
2010-07-20 14:30:00,8.23,8.24,8.21,8.23,49100.0,7.0387,7.0472,7.0216,7.0387,49100.0
2010-07-20 14:35:00,8.23,8.24,8.22,8.23,130900.0,7.0387,7.0472,7.0301,7.0387,130900.0
2010-07-20 14:40:00,8.23,8.24,8.2,8.21,117900.0,7.0387,7.0472,7.013,7.0216,117900.0
2010-07-20 14:45:00,8.22,8.25,8.2,8.25,77000.0,7.0301,7.0558,7.013,7.0558,77000.0
2010-07-20 14:50:00,8.25,8.25,8.22,8.22,99600.0,7.0558,7.0558,7.0301,7.0301,99600.0
2010-07-20 14:55:00,8.22,8.23,8.19,8.2,58800.0,7.0301,7.0387,7.0045,7.013,58800.0
2010-07-20 15:00:00,8.2,8.24,8.19,8.24,74100.0,7.013,7.0472,7.0045,7.0472,74100.0
2010-07-20 15:05:00,8.23,8.24,8.21,8.23,79000.0,7.0387,7.0472,7.0216,7.0387,79000.0
2010-07-20 15:10:00,8.23,8.25,8.22,8.25,81500.0,7.0387,7.0558,7.0301,7.0558,81500.0
2010-07-20 15:15:00,8.25,8.26,8.24,8.25,54100.0,7.0558,7.0643,7.0472,7.0558,54100.0
2010-07-20 15:20:00,8.24,8.26,8.24,8.26,63000.0,7.0472,7.0643,7.0472,7.0643,63000.0
2010-07-20 15:25:00,8.25,8.31,8.24,8.31,292100.0,7.0558,7.1071,7.0472,7.1071,292100.0
2010-07-20 15:30:00,8.3,8.33,8.3,8.32,145300.0,7.0985,7.1242,7.0985,7.1156,145300.0
2010-07-20 15:35:00,8.33,8.33,8.29,8.3,96800.0,7.1242,7.1242,7.09,7.0985,96800.0
2010-07-20 15:40:00,8.3,8.31,8.28,8.31,130100.0,7.0985,7.1071,7.0814,7.1071,130100.0
2010-07-20 15:45:00,8.31,8.37,8.31,8.37,253400.0,7.1071,7.1584,7.1071,7.1584,253400.0
2010-07-20 15:50:00,8.37,8.37,8.31,8.31,143700.0,7.1584,7.1584,7.1071,7.1071,143700.0
2010-07-20 15:55:00,8.31,8.32,8.3,8.31,286500.0,7.1071,7.1156,7.0985,7.1071,286500.0
2010-07-21 09:30:00,8.37,8.4,8.31,8.4,227400.0,7.1584,7.1841,7.1071,7.1841,227400.0
2010-07-21 09:35:00,8.4,8.44,8.38,8.39,233900.0,7.1841,7.2183,7.167,7.1755,233900.0
2010-07-21 09:40:00,8.38,8.45,8.32,8.39,225200.0,7.167,7.2268,7.1156,7.1755,225200.0
2010-07-21 09:45:00,8.38,8.38,8.29,8.32,261300.0,7.167,7.167,7.09,7.1156,261300.0
2010-07-21 09:50:00,8.3,8.33,8.27,8.3,204900.0,7.0985,7.1242,7.0729,7.0985,204900.0
2010-07-21 09:55:00,8.3,8.33,8.29,8.31,112600.0,7.0985,7.1242,7.09,7.1071,112600.0
2010-07-21 10:00:00,8.31,8.32,8.25,8.25,194000.0,7.1071,7.1156,7.0558,7.0558,194000.0
2010-07-21 10:05:00,8.25,8.26,8.19,8.23,134100.0,7.0558,7.0643,7.0045,7.0387,134100.0
2010-07-21 10:10:00,8.22,8.28,8.22,8.26,95700.0,7.0301,7.0814,7.0301,7.0643,95700.0
2010-07-21 10:15:00,8.24,8.28,8.24,8.24,307300.0,7.0472,7.0814,7.0472,7.0472,307300.0
2010-07-21 10:20:00,8.25,8.25,8.2,8.21,165000.0,7.0558,7.0558,7.013,7.0216,165000.0
2010-07-21 10:25:00,8.2,8.23,8.18,8.21,300600.0,7.013,7.0387,6.9959,7.0216,300600.0
2010-07-21 10:30:00,8.21,8.22,8.16,8.17,114300.0,7.0216,7.0301,6.9788,6.9874,114300.0
2010-07-21 10:35:00,8.17,8.18,8.13,8.13,106000.0,6.9874,6.9959,6.9531,6.9531,106000.0
2010-07-21 10:40:00,8.13,8.14,8.1,8.12,183800.0,6.9531,6.9617,6.9275,6.9446,183800.0
2010-07-21 10:45:00,8.13,8.15,8.11,8.13,167700.0,6.9531,6.9703,6.936,6.9531,167700.0
2010-07-21 10:50:00,8.13,8.14,8.12,8.13,226900.0,6.9531,6.9617,6.9446,6.9531,226900.0
2010-07-21 10:55:00,8.13,8.15,8.1,8.11,100400.0,6.9531,6.9703,6.9275,6.936,100400.0
2010-07-21 11:00:00,8.11,8.15,8.1,8.13,56400.0,6.936,6.9703,6.9275,6.9531,56400.0
2010-07-21 11:05:00,8.14,8.14,8.08,8.1,93400.0,6.9617,6.9617,6.9104,6.9275,93400.0
2010-07-21 11:10:00,8.1,8.11,8.08,8.1,102500.0,6.9275,6.936,6.9104,6.9275,102500.0
2010-07-21 11:15:00,8.1,8.12,8.08,8.1,110900.0,6.9275,6.9446,6.9104,6.9275,110900.0
2010-07-21 11:20:00,8.11,8.13,8.1,8.13,44000.0,6.936,6.9531,6.9275,6.9531,44000.0
2010-07-21 11:25:00,8.13,8.15,8.13,8.15,58200.0,6.9531,6.9703,6.9531,6.9703,58200.0
2010-07-21 11:30:00,8.15,8.15,8.1,8.11,69100.0,6.9703,6.9703,6.9275,6.936,69100.0
2010-07-21 11:35:00,8.11,8.15,8.1,8.15,26700.0,6.936,6.9703,6.9275,6.9703,26700.0
2010-07-21 11:40:00,8.14,8.16,8.14,8.14,16500.0,6.9617,6.9788,6.9617,6.9617,16500.0
2010-07-21 11:45:00,8.14,8.14,8.11,8.11,31800.0,6.9617,6.9617,6.936,6.936,31800.0
2010-07-21 11:50:00,8.11,8.14,8.1,8.14,38700.0,6.936,6.9617,6.9275,6.9617,38700.0
2010-07-21 11:55:00,8.14,8.17,8.14,8.17,25200.0,6.9617,6.9874,6.9617,6.9874,25200.0
2010-07-21 12:00:00,8.17,8.2,8.16,8.18,80500.0,6.9874,7.013,6.9788,6.9959,80500.0
2010-07-21 12:05:00,8.19,8.2,8.17,8.17,35900.0,7.0045,7.013,6.9874,6.9874,35900.0
2010-07-21 12:10:00,8.18,8.22,8.18,8.22,32300.0,6.9959,7.0301,6.9959,7.0301,32300.0
2010-07-21 12:15:00,8.22,8.25,8.2,8.21,108200.0,7.0301,7.0558,7.013,7.0216,108200.0
2010-07-21 12:20:00,8.21,8.21,8.18,8.19,39300.0,7.0216,7.0216,6.9959,7.0045,39300.0
2010-07-21 12:25:00,8.19,8.22,8.19,8.22,46700.0,7.0045,7.0301,7.0045,7.0301,46700.0
2010-07-21 12:30:00,8.22,8.24,8.22,8.22,43300.0,7.0301,7.0472,7.0301,7.0301,43300.0
2010-07-21 12:35:00,8.23,8.24,8.23,8.23,31800.0,7.0387,7.0472,7.0387,7.0387,31800.0
2010-07-21 12:40:00,8.23,8.23,8.2,8.21,33800.0,7.0387,7.0387,7.013,7.0216,33800.0
2010-07-21 12:45:00,8.2,8.22,8.19,8.2,25900.0,7.013,7.0301,7.0045,7.013,25900.0
2010-07-21 12:50:00,8.2,8.2,8.18,8.18,34200.0,7.013,7.013,6.9959,6.9959,34200.0
2010-07-21 12:55:00,8.18,8.19,8.17,8.18,36400.0,6.9959,7.0045,6.9874,6.9959,36400.0
2010-07-21 13:00:00,8.18,8.2,8.18,8.2,32300.0,6.9959,7.013,6.9959,7.013,32300.0
2010-07-21 13:05:00,8.2,8.21,8.19,8.21,87000.0,7.013,7.0216,7.0045,7.0216,87000.0
2010-07-21 13:10:00,8.2,8.21,8.19,8.2,22000.0,7.013,7.0216,7.0045,7.013,22000.0
2010-07-21 13:15:00,8.2,8.22,8.19,8.19,28700.0,7.013,7.0301,7.0045,7.0045,28700.0
2010-07-21 13:20:00,8.19,8.21,8.18,8.18,35000.0,7.0045,7.0216,6.9959,6.9959,35000.0
2010-07-21 13:25:00,8.18,8.21,8.16,8.21,30600.0,6.9959,7.0216,6.9788,7.0216,30600.0
2010-07-21 13:30:00,8.2,8.24,8.2,8.23,30200.0,7.013,7.0472,7.013,7.0387,30200.0
2010-07-21 13:35:00,8.23,8.23,8.22,8.22,36700.0,7.0387,7.0387,7.0301,7.0301,36700.0
2010-07-21 13:40:00,8.22,8.23,8.2,8.21,50400.0,7.0301,7.0387,7.013,7.0216,50400.0
2010-07-21 13:45:00,8.21,8.22,8.19,8.22,14300.0,7.0216,7.0301,7.0045,7.0301,14300.0
2010-07-21 13:50:00,8.22,8.26,8.22,8.25,174200.0,7.0301,7.0643,7.0301,7.0558,174200.0
2010-07-21 13:55:00,8.24,8.25,8.21,8.21,12400.0,7.0472,7.0558,7.0216,7.0216,12400.0
2010-07-21 14:00:00,8.21,8.22,8.17,8.22,59200.0,7.0216,7.0301,6.9874,7.0301,59200.0
2010-07-21 14:05:00,8.21,8.22,8.16,8.16,51800.0,7.0216,7.0301,6.9788,6.9788,51800.0
2010-07-21 14:10:00,8.16,8.16,8.07,8.1,92800.0,6.9788,6.9788,6.9018,6.9275,92800.0
2010-07-21 14:15:00,8.09,8.12,8.07,8.11,44200.0,6.9189,6.9446,6.9018,6.936,44200.0
2010-07-21 14:20:00,8.11,8.13,8.08,8.1,94000.0,6.936,6.9531,6.9104,6.9275,94000.0
2010-07-21 14:25:00,8.11,8.12,8.09,8.1,85100.0,6.936,6.9446,6.9189,6.9275,85100.0
2010-07-21 14:30:00,8.1,8.11,8.05,8.06,112200.0,6.9275,6.936,6.8847,6.8933,112200.0
2010-07-21 14:35:00,8.06,8.08,8.04,8.08,97400.0,6.8933,6.9104,6.8762,6.9104,97400.0
2010-07-21 14:40:00,8.09,8.11,8.08,8.09,58600.0,6.9189,6.936,6.9104,6.9189,58600.0
2010-07-21 14:45:00,8.09,8.1,8.06,8.08,79900.0,6.9189,6.9275,6.8933,6.9104,79900.0
2010-07-21 14:50:00,8.08,8.08,8.03,8.05,66400.0,6.9104,6.9104,6.8676,6.8847,66400.0
2010-07-21 14:55:00,8.04,8.05,8.02,8.03,88500.0,6.8762,6.8847,6.8591,6.8676,88500.0
2010-07-21 15:00:00,8.03,8.03,8.0,8.03,59200.0,6.8676,6.8676,6.842,6.8676,59200.0
2010-07-21 15:05:00,8.03,8.06,8.03,8.05,72700.0,6.8676,6.8933,6.8676,6.8847,72700.0
2010-07-21 15:10:00,8.06,8.08,8.04,8.08,101900.0,6.8933,6.9104,6.8762,6.9104,101900.0
2010-07-21 15:15:00,8.08,8.1,8.03,8.03,91700.0,6.9104,6.9275,6.8676,6.8676,91700.0
2010-07-21 15:20:00,8.03,8.09,8.01,8.06,113800.0,6.8676,6.9189,6.8505,6.8933,113800.0
2010-07-21 15:25:00,8.06,8.07,8.03,8.04,99100.0,6.8933,6.9018,6.8676,6.8762,99100.0
2010-07-21 15:30:00,8.04,8.08,8.03,8.07,187400.0,6.8762,6.9104,6.8676,6.9018,187400.0
2010-07-21 15:35:00,8.07,8.09,8.05,8.06,153300.0,6.9018,6.9189,6.8847,6.8933,153300.0
2010-07-21 15:40:00,8.05,8.06,8.03,8.04,156200.0,6.8847,6.8933,6.8676,6.8762,156200.0
2010-07-21 15:45:00,8.05,8.07,8.03,8.06,147900.0,6.8847,6.9018,6.8676,6.8933,147900.0
2010-07-21 15:50:00,8.06,8.09,8.04,8.07,160500.0,6.8933,6.9189,6.8762,6.9018,160500.0
2010-07-21 15:55:00,8.07,8.07,8.04,8.06,269900.0,6.9018,6.9018,6.8762,6.8933,269900.0
2010-07-22 09:30:00,8.15,8.26,8.15,8.23,69200.0,6.9703,7.0643,6.9703,7.0387,69200.0
2010-07-22 09:35:00,8.23,8.23,8.15,8.15,73300.0,7.0387,7.0387,6.9703,6.9703,73300.0
2010-07-22 09:40:00,8.16,8.28,8.15,8.25,102200.0,6.9788,7.0814,6.9703,7.0558,102200.0
2010-07-22 09:45:00,8.25,8.26,8.21,8.26,47700.0,7.0558,7.0643,7.0216,7.0643,47700.0
2010-07-22 09:50:00,8.26,8.27,8.23,8.23,88800.0,7.0643,7.0729,7.0387,7.0387,88800.0
2010-07-22 09:55:00,8.23,8.3,8.23,8.29,152300.0,7.0387,7.0985,7.0387,7.09,152300.0
2010-07-22 10:00:00,8.29,8.43,8.29,8.42,509300.0,7.09,7.2097,7.09,7.2012,509300.0
2010-07-22 10:05:00,8.42,8.43,8.37,8.39,114800.0,7.2012,7.2097,7.1584,7.1755,114800.0
2010-07-22 10:10:00,8.39,8.43,8.39,8.43,93700.0,7.1755,7.2097,7.1755,7.2097,93700.0
2010-07-22 10:15:00,8.42,8.44,8.42,8.43,146200.0,7.2012,7.2183,7.2012,7.2097,146200.0
2010-07-22 10:20:00,8.43,8.44,8.4,8.43,64200.0,7.2097,7.2183,7.1841,7.2097,64200.0
2010-07-22 10:25:00,8.44,8.44,8.41,8.42,83400.0,7.2183,7.2183,7.1926,7.2012,83400.0
2010-07-22 10:30:00,8.43,8.44,8.39,8.4,166700.0,7.2097,7.2183,7.1755,7.1841,166700.0
2010-07-22 10:35:00,8.4,8.44,8.4,8.41,104300.0,7.1841,7.2183,7.1841,7.1926,104300.0
2010-07-22 10:40:00,8.41,8.49,8.41,8.43,248700.0,7.1926,7.261,7.1926,7.2097,248700.0
2010-07-22 10:45:00,8.43,8.47,8.42,8.47,37400.0,7.2097,7.2439,7.2012,7.2439,37400.0
2010-07-22 10:50:00,8.47,8.49,8.44,8.48,129300.0,7.2439,7.261,7.2183,7.2525,129300.0
2010-07-22 10:55:00,8.48,8.48,8.42,8.43,70300.0,7.2525,7.2525,7.2012,7.2097,70300.0
2010-07-22 11:00:00,8.42,8.44,8.42,8.43,41000.0,7.2012,7.2183,7.2012,7.2097,41000.0
2010-07-22 11:05:00,8.43,8.45,8.41,8.41,53100.0,7.2097,7.2268,7.1926,7.1926,53100.0
2010-07-22 11:10:00,8.41,8.43,8.41,8.42,75500.0,7.1926,7.2097,7.1926,7.2012,75500.0
2010-07-22 11:15:00,8.42,8.43,8.39,8.41,63400.0,7.2012,7.2097,7.1755,7.1926,63400.0
2010-07-22 11:20:00,8.41,8.41,8.36,8.38,94700.0,7.1926,7.1926,7.1499,7.167,94700.0
2010-07-22 11:25:00,8.37,8.4,8.37,8.39,49000.0,7.1584,7.1841,7.1584,7.1755,49000.0
2010-07-22 11:30:00,8.39,8.4,8.36,8.36,60900.0,7.1755,7.1841,7.1499,7.1499,60900.0
2010-07-22 11:35:00,8.36,8.37,8.34,8.35,39800.0,7.1499,7.1584,7.1328,7.1413,39800.0
2010-07-22 11:40:00,8.35,8.37,8.35,8.36,56100.0,7.1413,7.1584,7.1413,7.1499,56100.0
2010-07-22 11:45:00,8.35,8.37,8.35,8.36,31600.0,7.1413,7.1584,7.1413,7.1499,31600.0
2010-07-22 11:50:00,8.36,8.37,8.33,8.33,36000.0,7.1499,7.1584,7.1242,7.1242,36000.0
2010-07-22 11:55:00,8.34,8.34,8.32,8.33,56100.0,7.1328,7.1328,7.1156,7.1242,56100.0
2010-07-22 12:00:00,8.34,8.35,8.33,8.35,22800.0,7.1328,7.1413,7.1242,7.1413,22800.0
2010-07-22 12:05:00,8.35,8.36,8.31,8.36,107400.0,7.1413,7.1499,7.1071,7.1499,107400.0
2010-07-22 12:10:00,8.35,8.36,8.35,8.35,19000.0,7.1413,7.1499,7.1413,7.1413,19000.0
2010-07-22 12:15:00,8.35,8.37,8.35,8.36,20700.0,7.1413,7.1584,7.1413,7.1499,20700.0
2010-07-22 12:20:00,8.36,8.37,8.34,8.35,41600.0,7.1499,7.1584,7.1328,7.1413,41600.0
2010-07-22 12:25:00,8.35,8.38,8.35,8.38,36100.0,7.1413,7.167,7.1413,7.167,36100.0
2010-07-22 12:30:00,8.37,8.38,8.36,8.37,22900.0,7.1584,7.167,7.1499,7.1584,22900.0
2010-07-22 12:35:00,8.37,8.38,8.36,8.37,23600.0,7.1584,7.167,7.1499,7.1584,23600.0
2010-07-22 12:40:00,8.37,8.38,8.37,8.37,20300.0,7.1584,7.167,7.1584,7.1584,20300.0
2010-07-22 12:45:00,8.37,8.38,8.36,8.37,44800.0,7.1584,7.167,7.1499,7.1584,44800.0
2010-07-22 12:50:00,8.37,8.39,8.37,8.39,19700.0,7.1584,7.1755,7.1584,7.1755,19700.0
2010-07-22 12:55:00,8.38,8.4,8.38,8.39,325800.0,7.167,7.1841,7.167,7.1755,325800.0
2010-07-22 13:00:00,8.39,8.4,8.39,8.4,5800.0,7.1755,7.1841,7.1755,7.1841,5800.0
2010-07-22 13:05:00,8.39,8.4,8.39,8.39,10800.0,7.1755,7.1841,7.1755,7.1755,10800.0
2010-07-22 13:10:00,8.39,8.4,8.39,8.39,9500.0,7.1755,7.1841,7.1755,7.1755,9500.0
2010-07-22 13:15:00,8.4,8.41,8.39,8.39,118300.0,7.1841,7.1926,7.1755,7.1755,118300.0
2010-07-22 13:20:00,8.4,8.4,8.39,8.4,2900.0,7.1841,7.1841,7.1755,7.1841,2900.0
2010-07-22 13:25:00,8.39,8.4,8.35,8.35,81800.0,7.1755,7.1841,7.1413,7.1413,81800.0
2010-07-22 13:30:00,8.35,8.37,8.34,8.36,39000.0,7.1413,7.1584,7.1328,7.1499,39000.0
2010-07-22 13:35:00,8.37,8.37,8.36,8.37,5600.0,7.1584,7.1584,7.1499,7.1584,5600.0
2010-07-22 13:40:00,8.36,8.37,8.35,8.35,21200.0,7.1499,7.1584,7.1413,7.1413,21200.0
2010-07-22 13:45:00,8.35,8.36,8.35,8.36,7500.0,7.1413,7.1499,7.1413,7.1499,7500.0
2010-07-22 13:50:00,8.36,8.36,8.31,8.31,94000.0,7.1499,7.1499,7.1071,7.1071,94000.0
2010-07-22 13:55:00,8.31,8.33,8.31,8.32,41000.0,7.1071,7.1242,7.1071,7.1156,41000.0
2010-07-22 14:00:00,8.33,8.34,8.32,8.34,80000.0,7.1242,7.1328,7.1156,7.1328,80000.0
2010-07-22 14:05:00,8.34,8.35,8.33,8.34,42400.0,7.1328,7.1413,7.1242,7.1328,42400.0
2010-07-22 14:10:00,8.35,8.35,8.33,8.34,81300.0,7.1413,7.1413,7.1242,7.1328,81300.0
2010-07-22 14:15:00,8.34,8.35,8.33,8.33,48900.0,7.1328,7.1413,7.1242,7.1242,48900.0
2010-07-22 14:20:00,8.33,8.34,8.32,8.33,26400.0,7.1242,7.1328,7.1156,7.1242,26400.0
2010-07-22 14:25:00,8.32,8.36,8.32,8.35,76100.0,7.1156,7.1499,7.1156,7.1413,76100.0
2010-07-22 14:30:00,8.35,8.36,8.32,8.35,135100.0,7.1413,7.1499,7.1156,7.1413,135100.0
2010-07-22 14:35:00,8.35,8.35,8.33,8.34,53400.0,7.1413,7.1413,7.1242,7.1328,53400.0
2010-07-22 14:40:00,8.34,8.34,8.32,8.33,80900.0,7.1328,7.1328,7.1156,7.1242,80900.0
2010-07-22 14:45:00,8.33,8.34,8.32,8.34,54600.0,7.1242,7.1328,7.1156,7.1328,54600.0
2010-07-22 14:50:00,8.34,8.35,8.33,8.34,29800.0,7.1328,7.1413,7.1242,7.1328,29800.0
2010-07-22 14:55:00,8.35,8.35,8.34,8.34,31700.0,7.1413,7.1413,7.1328,7.1328,31700.0
2010-07-22 15:00:00,8.34,8.35,8.33,8.34,32100.0,7.1328,7.1413,7.1242,7.1328,32100.0
2010-07-22 15:05:00,8.34,8.35,8.3,8.33,151300.0,7.1328,7.1413,7.0985,7.1242,151300.0
2010-07-22 15:10:00,8.32,8.34,8.32,8.34,50000.0,7.1156,7.1328,7.1156,7.1328,50000.0
2010-07-22 15:15:00,8.33,8.35,8.33,8.35,32900.0,7.1242,7.1413,7.1242,7.1413,32900.0
2010-07-22 15:20:00,8.36,8.38,8.35,8.38,68700.0,7.1499,7.167,7.1413,7.167,68700.0
2010-07-22 15:25:00,8.38,8.4,8.37,8.39,71700.0,7.167,7.1841,7.1584,7.1755,71700.0
2010-07-22 15:30:00,8.38,8.39,8.35,8.35,321600.0,7.167,7.1755,7.1413,7.1413,321600.0
2010-07-22 15:35:00,8.35,8.35,8.29,8.3,319700.0,7.1413,7.1413,7.09,7.0985,319700.0
2010-07-22 15:40:00,8.3,8.34,8.27,8.32,240800.0,7.0985,7.1328,7.0729,7.1156,240800.0
2010-07-22 15:45:00,8.33,8.36,8.32,8.35,202500.0,7.1242,7.1499,7.1156,7.1413,202500.0
2010-07-22 15:50:00,8.35,8.36,8.33,8.34,113600.0,7.1413,7.1499,7.1242,7.1328,113600.0
2010-07-22 15:55:00,8.34,8.36,8.33,8.33,234800.0,7.1328,7.1499,7.1242,7.1242,234800.0
2010-07-23 09:30:00,8.34,8.34,8.26,8.31,76200.0,7.1328,7.1328,7.0643,7.1071,76200.0
2010-07-23 09:35:00,8.31,8.37,8.31,8.34,65500.0,7.1071,7.1584,7.1071,7.1328,65500.0
2010-07-23 09:40:00,8.34,8.41,8.32,8.38,58900.0,7.1328,7.1926,7.1156,7.167,58900.0
2010-07-23 09:45:00,8.37,8.38,8.3,8.32,64700.0,7.1584,7.167,7.0985,7.1156,64700.0
2010-07-23 09:50:00,8.31,8.34,8.27,8.33,81500.0,7.1071,7.1328,7.0729,7.1242,81500.0
2010-07-23 09:55:00,8.34,8.36,8.28,8.29,57800.0,7.1328,7.1499,7.0814,7.09,57800.0
2010-07-23 10:00:00,8.29,8.34,8.28,8.32,110400.0,7.09,7.1328,7.0814,7.1156,110400.0
2010-07-23 10:05:00,8.32,8.35,8.31,8.35,25900.0,7.1156,7.1413,7.1071,7.1413,25900.0
2010-07-23 10:10:00,8.35,8.4,8.31,8.39,73400.0,7.1413,7.1841,7.1071,7.1755,73400.0
2010-07-23 10:15:00,8.38,8.4,8.36,8.36,31600.0,7.167,7.1841,7.1499,7.1499,31600.0
2010-07-23 10:20:00,8.37,8.38,8.31,8.35,60100.0,7.1584,7.167,7.1071,7.1413,60100.0
2010-07-23 10:25:00,8.34,8.39,8.34,8.38,36900.0,7.1328,7.1755,7.1328,7.167,36900.0
2010-07-23 10:30:00,8.38,8.44,8.38,8.43,111400.0,7.167,7.2183,7.167,7.2097,111400.0
2010-07-23 10:35:00,8.43,8.44,8.39,8.4,97500.0,7.2097,7.2183,7.1755,7.1841,97500.0
2010-07-23 10:40:00,8.41,8.43,8.4,8.42,87600.0,7.1926,7.2097,7.1841,7.2012,87600.0
2010-07-23 10:45:00,8.42,8.45,8.41,8.43,63100.0,7.2012,7.2268,7.1926,7.2097,63100.0
2010-07-23 10:50:00,8.43,8.44,8.41,8.43,83400.0,7.2097,7.2183,7.1926,7.2097,83400.0
2010-07-23 10:55:00,8.42,8.45,8.41,8.41,73300.0,7.2012,7.2268,7.1926,7.1926,73300.0
2010-07-23 11:00:00,8.41,8.42,8.39,8.42,183300.0,7.1926,7.2012,7.1755,7.2012,183300.0
2010-07-23 11:05:00,8.42,8.45,8.42,8.44,92800.0,7.2012,7.2268,7.2012,7.2183,92800.0
2010-07-23 11:10:00,8.43,8.44,8.41,8.41,49900.0,7.2097,7.2183,7.1926,7.1926,49900.0
2010-07-23 11:15:00,8.41,8.43,8.4,8.42,35100.0,7.1926,7.2097,7.1841,7.2012,35100.0
2010-07-23 11:20:00,8.42,8.43,8.4,8.41,45600.0,7.2012,7.2097,7.1841,7.1926,45600.0
2010-07-23 11:25:00,8.42,8.45,8.41,8.43,67100.0,7.2012,7.2268,7.1926,7.2097,67100.0
2010-07-23 11:30:00,8.43,8.46,8.42,8.43,69300.0,7.2097,7.2354,7.2012,7.2097,69300.0
2010-07-23 11:35:00,8.43,8.44,8.43,8.44,23000.0,7.2097,7.2183,7.2097,7.2183,23000.0
2010-07-23 11:40:00,8.44,8.44,8.39,8.39,24100.0,7.2183,7.2183,7.1755,7.1755,24100.0
2010-07-23 11:45:00,8.4,8.43,8.4,8.42,44400.0,7.1841,7.2097,7.1841,7.2012,44400.0
2010-07-23 11:50:00,8.43,8.44,8.43,8.44,31900.0,7.2097,7.2183,7.2097,7.2183,31900.0
2010-07-23 11:55:00,8.45,8.46,8.41,8.43,55500.0,7.2268,7.2354,7.1926,7.2097,55500.0
2010-07-23 12:00:00,8.44,8.48,8.41,8.42,165800.0,7.2183,7.2525,7.1926,7.2012,165800.0
2010-07-23 12:05:00,8.42,8.46,8.42,8.43,75700.0,7.2012,7.2354,7.2012,7.2097,75700.0
2010-07-23 12:10:00,8.43,8.45,8.4,8.45,193200.0,7.2097,7.2268,7.1841,7.2268,193200.0
2010-07-23 12:15:00,8.45,8.47,8.42,8.47,59700.0,7.2268,7.2439,7.2012,7.2439,59700.0
2010-07-23 12:20:00,8.47,8.47,8.43,8.44,74300.0,7.2439,7.2439,7.2097,7.2183,74300.0
2010-07-23 12:25:00,8.44,8.48,8.44,8.46,77400.0,7.2183,7.2525,7.2183,7.2354,77400.0
2010-07-23 12:30:00,8.46,8.49,8.44,8.47,77700.0,7.2354,7.261,7.2183,7.2439,77700.0
2010-07-23 12:35:00,8.47,8.47,8.44,8.46,46500.0,7.2439,7.2439,7.2183,7.2354,46500.0
2010-07-23 12:40:00,8.46,8.46,8.41,8.42,36800.0,7.2354,7.2354,7.1926,7.2012,36800.0
2010-07-23 12:45:00,8.42,8.44,8.41,8.44,42500.0,7.2012,7.2183,7.1926,7.2183,42500.0
2010-07-23 12:50:00,8.44,8.48,8.43,8.48,41800.0,7.2183,7.2525,7.2097,7.2525,41800.0
2010-07-23 12:55:00,8.48,8.5,8.47,8.5,41800.0,7.2525,7.2696,7.2439,7.2696,41800.0
2010-07-23 13:00:00,8.49,8.5,8.46,8.46,55200.0,7.261,7.2696,7.2354,7.2354,55200.0
2010-07-23 13:05:00,8.46,8.47,8.44,8.46,32200.0,7.2354,7.2439,7.2183,7.2354,32200.0
2010-07-23 13:10:00,8.46,8.53,8.46,8.53,83100.0,7.2354,7.2952,7.2354,7.2952,83100.0
2010-07-23 13:15:00,8.52,8.55,8.52,8.53,41000.0,7.2867,7.3124,7.2867,7.2952,41000.0
2010-07-23 13:20:00,8.53,8.58,8.52,8.56,83600.0,7.2952,7.338,7.2867,7.3209,83600.0
2010-07-23 13:25:00,8.56,8.59,8.56,8.59,94100.0,7.3209,7.3466,7.3209,7.3466,94100.0
2010-07-23 13:30:00,8.59,8.63,8.58,8.62,109100.0,7.3466,7.3808,7.338,7.3722,109100.0
2010-07-23 13:35:00,8.6,8.62,8.6,8.6,33200.0,7.3551,7.3722,7.3551,7.3551,33200.0
2010-07-23 13:40:00,8.6,8.61,8.58,8.6,59700.0,7.3551,7.3637,7.338,7.3551,59700.0
2010-07-23 13:45:00,8.59,8.6,8.56,8.6,73700.0,7.3466,7.3551,7.3209,7.3551,73700.0
2010-07-23 13:50:00,8.59,8.63,8.59,8.62,69400.0,7.3466,7.3808,7.3466,7.3722,69400.0
2010-07-23 13:55:00,8.62,8.64,8.61,8.63,31400.0,7.3722,7.3893,7.3637,7.3808,31400.0
2010-07-23 14:00:00,8.63,8.64,8.61,8.63,54800.0,7.3808,7.3893,7.3637,7.3808,54800.0
2010-07-23 14:05:00,8.64,8.65,8.63,8.65,51800.0,7.3893,7.3979,7.3808,7.3979,51800.0
2010-07-23 14:10:00,8.65,8.65,8.61,8.63,59200.0,7.3979,7.3979,7.3637,7.3808,59200.0
2010-07-23 14:15:00,8.62,8.64,8.61,8.64,58700.0,7.3722,7.3893,7.3637,7.3893,58700.0
2010-07-23 14:20:00,8.64,8.64,8.6,8.62,66400.0,7.3893,7.3893,7.3551,7.3722,66400.0
2010-07-23 14:25:00,8.63,8.63,8.58,8.61,81700.0,7.3808,7.3808,7.338,7.3637,81700.0
2010-07-23 14:30:00,8.61,8.63,8.61,8.63,146200.0,7.3637,7.3808,7.3637,7.3808,146200.0
2010-07-23 14:35:00,8.63,8.63,8.6,8.62,51100.0,7.3808,7.3808,7.3551,7.3722,51100.0
2010-07-23 14:40:00,8.62,8.65,8.61,8.64,59200.0,7.3722,7.3979,7.3637,7.3893,59200.0
2010-07-23 14:45:00,8.64,8.64,8.61,8.63,54000.0,7.3893,7.3893,7.3637,7.3808,54000.0
2010-07-23 14:50:00,8.64,8.65,8.63,8.65,45900.0,7.3893,7.3979,7.3808,7.3979,45900.0
2010-07-23 14:55:00,8.65,8.66,8.63,8.63,60900.0,7.3979,7.4064,7.3808,7.3808,60900.0
2010-07-23 15:00:00,8.63,8.64,8.61,8.63,91700.0,7.3808,7.3893,7.3637,7.3808,91700.0
2010-07-23 15:05:00,8.62,8.65,8.62,8.65,25400.0,7.3722,7.3979,7.3722,7.3979,25400.0
2010-07-23 15:10:00,8.65,8.67,8.64,8.65,114000.0,7.3979,7.415,7.3893,7.3979,114000.0
2010-07-23 15:15:00,8.65,8.67,8.64,8.65,64300.0,7.3979,7.415,7.3893,7.3979,64300.0
2010-07-23 15:20:00,8.65,8.66,8.64,8.65,67400.0,7.3979,7.4064,7.3893,7.3979,67400.0
2010-07-23 15:25:00,8.65,8.65,8.61,8.65,124100.0,7.3979,7.3979,7.3637,7.3979,124100.0
2010-07-23 15:30:00,8.64,8.67,8.63,8.66,139900.0,7.3893,7.415,7.3808,7.4064,139900.0
2010-07-23 15:35:00,8.67,8.69,8.62,8.64,245000.0,7.415,7.4321,7.3722,7.3893,245000.0
2010-07-23 15:40:00,8.64,8.65,8.6,8.65,214100.0,7.3893,7.3979,7.3551,7.3979,214100.0
2010-07-23 15:45:00,8.65,8.67,8.63,8.65,164400.0,7.3979,7.415,7.3808,7.3979,164400.0
2010-07-23 15:50:00,8.66,8.68,8.64,8.65,246600.0,7.4064,7.4235,7.3893,7.3979,246600.0
2010-07-23 15:55:00,8.66,8.67,8.65,8.66,251600.0,7.4064,7.415,7.3979,7.4064,251600.0
2010-07-26 09:30:00,8.73,8.73,8.67,8.68,70300.0,7.4663,7.4663,7.415,7.4235,70300.0
2010-07-26 09:35:00,8.68,8.71,8.66,8.69,94900.0,7.4235,7.4492,7.4064,7.4321,94900.0
2010-07-26 09:40:00,8.68,8.7,8.66,8.69,106400.0,7.4235,7.4406,7.4064,7.4321,106400.0
2010-07-26 09:45:00,8.69,8.74,8.69,8.71,70400.0,7.4321,7.4748,7.4321,7.4492,70400.0
2010-07-26 09:50:00,8.72,8.72,8.69,8.72,136000.0,7.4577,7.4577,7.4321,7.4577,136000.0
2010-07-26 09:55:00,8.72,8.75,8.71,8.74,84600.0,7.4577,7.4834,7.4492,7.4748,84600.0
2010-07-26 10:00:00,8.75,8.85,8.74,8.83,425300.0,7.4834,7.5689,7.4748,7.5518,425300.0
2010-07-26 10:05:00,8.83,8.89,8.82,8.88,164200.0,7.5518,7.6031,7.5433,7.5946,164200.0
2010-07-26 10:10:00,8.88,8.98,8.88,8.98,408800.0,7.5946,7.6801,7.5946,7.6801,408800.0
2010-07-26 10:15:00,8.97,9.04,8.96,9.02,459200.0,7.6716,7.7314,7.663,7.7143,459200.0
2010-07-26 10:20:00,9.02,9.04,8.99,9.04,159200.0,7.7143,7.7314,7.6887,7.7314,159200.0
2010-07-26 10:25:00,9.04,9.05,8.99,9.01,212900.0,7.7314,7.74,7.6887,7.7058,212900.0
2010-07-26 10:30:00,9.02,9.03,8.92,8.96,411200.0,7.7143,7.7229,7.6288,7.663,411200.0
2010-07-26 10:35:00,8.95,9.06,8.95,9.01,290000.0,7.6545,7.7485,7.6545,7.7058,290000.0
2010-07-26 10:40:00,9.02,9.04,9.0,9.04,125300.0,7.7143,7.7314,7.6972,7.7314,125300.0
2010-07-26 10:45:00,9.04,9.05,8.95,9.0,203100.0,7.7314,7.74,7.6545,7.6972,203100.0
2010-07-26 10:50:00,9.0,9.02,8.96,9.01,645100.0,7.6972,7.7143,7.663,7.7058,645100.0
2010-07-26 10:55:00,9.01,9.02,8.99,9.02,124200.0,7.7058,7.7143,7.6887,7.7143,124200.0
2010-07-26 11:00:00,9.02,9.08,9.02,9.04,228900.0,7.7143,7.7656,7.7143,7.7314,228900.0
2010-07-26 11:05:00,9.04,9.07,9.03,9.05,168400.0,7.7314,7.7571,7.7229,7.74,168400.0
2010-07-26 11:10:00,9.06,9.06,9.03,9.04,95600.0,7.7485,7.7485,7.7229,7.7314,95600.0
2010-07-26 11:15:00,9.04,9.09,9.04,9.07,78800.0,7.7314,7.7742,7.7314,7.7571,78800.0
2010-07-26 11:20:00,9.07,9.08,9.04,9.04,119500.0,7.7571,7.7656,7.7314,7.7314,119500.0
2010-07-26 11:25:00,9.04,9.06,9.03,9.04,86600.0,7.7314,7.7485,7.7229,7.7314,86600.0
2010-07-26 11:30:00,9.03,9.05,9.03,9.05,126200.0,7.7229,7.74,7.7229,7.74,126200.0
2010-07-26 11:35:00,9.05,9.07,9.05,9.07,136500.0,7.74,7.7571,7.74,7.7571,136500.0
2010-07-26 11:40:00,9.07,9.07,9.06,9.07,64000.0,7.7571,7.7571,7.7485,7.7571,64000.0
2010-07-26 11:45:00,9.06,9.09,9.06,9.09,91000.0,7.7485,7.7742,7.7485,7.7742,91000.0
2010-07-26 11:50:00,9.09,9.1,9.08,9.1,42300.0,7.7742,7.7827,7.7656,7.7827,42300.0
2010-07-26 11:55:00,9.1,9.1,9.07,9.07,159900.0,7.7827,7.7827,7.7571,7.7571,159900.0
2010-07-26 12:00:00,9.08,9.09,9.07,9.09,110900.0,7.7656,7.7742,7.7571,7.7742,110900.0
2010-07-26 12:05:00,9.09,9.1,9.08,9.09,200000.0,7.7742,7.7827,7.7656,7.7742,200000.0
2010-07-26 12:10:00,9.08,9.1,9.08,9.08,47400.0,7.7656,7.7827,7.7656,7.7656,47400.0
2010-07-26 12:15:00,9.09,9.12,9.08,9.1,182300.0,7.7742,7.7998,7.7656,7.7827,182300.0
2010-07-26 12:20:00,9.1,9.12,9.1,9.12,88600.0,7.7827,7.7998,7.7827,7.7998,88600.0
2010-07-26 12:25:00,9.11,9.12,9.11,9.11,66500.0,7.7913,7.7998,7.7913,7.7913,66500.0
2010-07-26 12:30:00,9.11,9.12,9.11,9.11,31800.0,7.7913,7.7998,7.7913,7.7913,31800.0
2010-07-26 12:35:00,9.11,9.14,9.11,9.12,196800.0,7.7913,7.8169,7.7913,7.7998,196800.0
2010-07-26 12:40:00,9.12,9.13,9.11,9.12,132300.0,7.7998,7.8084,7.7913,7.7998,132300.0
2010-07-26 12:45:00,9.12,9.13,9.12,9.12,8300.0,7.7998,7.8084,7.7998,7.7998,8300.0
2010-07-26 12:50:00,9.13,9.17,9.12,9.15,177900.0,7.8084,7.8426,7.7998,7.8255,177900.0
2010-07-26 12:55:00,9.14,9.18,9.14,9.17,142600.0,7.8169,7.8512,7.8169,7.8426,142600.0
2010-07-26 13:00:00,9.17,9.17,9.16,9.17,14400.0,7.8426,7.8426,7.8341,7.8426,14400.0
2010-07-26 13:05:00,9.16,9.17,9.12,9.17,212300.0,7.8341,7.8426,7.7998,7.8426,212300.0
2010-07-26 13:10:00,9.16,9.17,9.15,9.15,33800.0,7.8341,7.8426,7.8255,7.8255,33800.0
2010-07-26 13:15:00,9.16,9.16,9.13,9.14,82300.0,7.8341,7.8341,7.8084,7.8169,82300.0
2010-07-26 13:20:00,9.13,9.14,9.13,9.13,9400.0,7.8084,7.8169,7.8084,7.8084,9400.0
2010-07-26 13:25:00,9.13,9.14,9.1,9.11,96500.0,7.8084,7.8169,7.7827,7.7913,96500.0
2010-07-26 13:30:00,9.11,9.14,9.11,9.13,82900.0,7.7913,7.8169,7.7913,7.8084,82900.0
2010-07-26 13:35:00,9.13,9.14,9.12,9.12,20700.0,7.8084,7.8169,7.7998,7.7998,20700.0
2010-07-26 13:40:00,9.13,9.13,9.1,9.13,158000.0,7.8084,7.8084,7.7827,7.8084,158000.0
2010-07-26 13:45:00,9.12,9.14,9.11,9.14,60400.0,7.7998,7.8169,7.7913,7.8169,60400.0
2010-07-26 13:50:00,9.14,9.14,9.13,9.13,21000.0,7.8169,7.8169,7.8084,7.8084,21000.0
2010-07-26 13:55:00,9.14,9.14,9.11,9.11,39100.0,7.8169,7.8169,7.7913,7.7913,39100.0
2010-07-26 14:00:00,9.11,9.12,9.11,9.12,13800.0,7.7913,7.7998,7.7913,7.7998,13800.0
2010-07-26 14:05:00,9.11,9.12,9.11,9.11,72000.0,7.7913,7.7998,7.7913,7.7913,72000.0
2010-07-26 14:10:00,9.1,9.11,9.08,9.1,40900.0,7.7827,7.7913,7.7656,7.7827,40900.0
2010-07-26 14:15:00,9.09,9.1,9.07,9.07,83700.0,7.7742,7.7827,7.7571,7.7571,83700.0
2010-07-26 14:20:00,9.07,9.09,9.06,9.06,67700.0,7.7571,7.7742,7.7485,7.7485,67700.0
2010-07-26 14:25:00,9.06,9.07,9.03,9.04,117500.0,7.7485,7.7571,7.7229,7.7314,117500.0
2010-07-26 14:30:00,9.03,9.04,8.99,8.99,252200.0,7.7229,7.7314,7.6887,7.6887,252200.0
2010-07-26 14:35:00,9.0,9.0,8.96,8.98,264500.0,7.6972,7.6972,7.663,7.6801,264500.0
2010-07-26 14:40:00,8.98,8.99,8.98,8.99,32600.0,7.6801,7.6887,7.6801,7.6887,32600.0
2010-07-26 14:45:00,8.99,9.0,8.98,8.99,73900.0,7.6887,7.6972,7.6801,7.6887,73900.0
2010-07-26 14:50:00,8.99,8.99,8.96,8.96,31800.0,7.6887,7.6887,7.663,7.663,31800.0
2010-07-26 14:55:00,8.96,8.97,8.94,8.96,90000.0,7.663,7.6716,7.6459,7.663,90000.0
2010-07-26 15:00:00,8.96,9.0,8.95,8.99,194700.0,7.663,7.6972,7.6545,7.6887,194700.0
2010-07-26 15:05:00,9.0,9.01,8.99,8.99,174800.0,7.6972,7.7058,7.6887,7.6887,174800.0
2010-07-26 15:10:00,8.99,9.0,8.98,8.99,33400.0,7.6887,7.6972,7.6801,7.6887,33400.0
2010-07-26 15:15:00,8.99,9.0,8.97,8.99,82500.0,7.6887,7.6972,7.6716,7.6887,82500.0
2010-07-26 15:20:00,8.99,9.02,8.98,9.02,72400.0,7.6887,7.7143,7.6801,7.7143,72400.0
2010-07-26 15:25:00,9.01,9.03,9.01,9.02,52000.0,7.7058,7.7229,7.7058,7.7143,52000.0
2010-07-26 15:30:00,9.03,9.03,9.01,9.02,152900.0,7.7229,7.7229,7.7058,7.7143,152900.0
2010-07-26 15:35:00,9.02,9.03,9.01,9.03,76800.0,7.7143,7.7229,7.7058,7.7229,76800.0
2010-07-26 15:40:00,9.02,9.04,9.02,9.02,99900.0,7.7143,7.7314,7.7143,7.7143,99900.0
2010-07-26 15:45:00,9.03,9.07,9.02,9.06,212000.0,7.7229,7.7571,7.7143,7.7485,212000.0
2010-07-26 15:50:00,9.06,9.06,9.04,9.05,298400.0,7.7485,7.7485,7.7314,7.74,298400.0
2010-07-26 15:55:00,9.05,9.07,9.04,9.06,543300.0,7.74,7.7571,7.7314,7.7485,543300.0
2010-07-27 09:30:00,9.2,9.25,9.13,9.22,298000.0,7.8683,7.911,7.8084,7.8854,298000.0
2010-07-27 09:35:00,9.23,9.31,9.23,9.3,225500.0,7.8939,7.9623,7.8939,7.9538,225500.0
2010-07-27 09:40:00,9.3,9.3,9.22,9.22,282500.0,7.9538,7.9538,7.8854,7.8854,282500.0
2010-07-27 09:45:00,9.22,9.23,9.13,9.15,132500.0,7.8854,7.8939,7.8084,7.8255,132500.0
2010-07-27 09:50:00,9.16,9.17,9.13,9.13,242700.0,7.8341,7.8426,7.8084,7.8084,242700.0
2010-07-27 09:55:00,9.12,9.16,9.1,9.12,232500.0,7.7998,7.8341,7.7827,7.7998,232500.0
2010-07-27 10:00:00,9.12,9.21,9.11,9.2,307400.0,7.7998,7.8768,7.7913,7.8683,307400.0
2010-07-27 10:05:00,9.2,9.21,9.1,9.1,393500.0,7.8683,7.8768,7.7827,7.7827,393500.0
2010-07-27 10:10:00,9.1,9.13,9.06,9.12,248100.0,7.7827,7.8084,7.7485,7.7998,248100.0
2010-07-27 10:15:00,9.13,9.16,9.1,9.14,112500.0,7.8084,7.8341,7.7827,7.8169,112500.0
2010-07-27 10:20:00,9.14,9.18,9.12,9.16,64000.0,7.8169,7.8512,7.7998,7.8341,64000.0
2010-07-27 10:25:00,9.16,9.2,9.12,9.2,135600.0,7.8341,7.8683,7.7998,7.8683,135600.0
2010-07-27 10:30:00,9.2,9.25,9.2,9.2,160100.0,7.8683,7.911,7.8683,7.8683,160100.0
2010-07-27 10:35:00,9.2,9.24,9.18,9.19,138200.0,7.8683,7.9025,7.8512,7.8597,138200.0
2010-07-27 10:40:00,9.18,9.2,9.18,9.18,42200.0,7.8512,7.8683,7.8512,7.8512,42200.0
2010-07-27 10:45:00,9.18,9.19,9.16,9.18,92600.0,7.8512,7.8597,7.8341,7.8512,92600.0
2010-07-27 10:50:00,9.18,9.19,9.16,9.16,119300.0,7.8512,7.8597,7.8341,7.8341,119300.0
2010-07-27 10:55:00,9.16,9.16,9.13,9.14,61300.0,7.8341,7.8341,7.8084,7.8169,61300.0
2010-07-27 11:00:00,9.14,9.15,9.12,9.14,50100.0,7.8169,7.8255,7.7998,7.8169,50100.0
2010-07-27 11:05:00,9.13,9.14,9.11,9.12,109300.0,7.8084,7.8169,7.7913,7.7998,109300.0
2010-07-27 11:10:00,9.12,9.13,9.07,9.09,58500.0,7.7998,7.8084,7.7571,7.7742,58500.0
2010-07-27 11:15:00,9.09,9.09,9.05,9.05,146900.0,7.7742,7.7742,7.74,7.74,146900.0
2010-07-27 11:20:00,9.05,9.09,9.03,9.08,164500.0,7.74,7.7742,7.7229,7.7656,164500.0
2010-07-27 11:25:00,9.08,9.09,9.07,9.08,64300.0,7.7656,7.7742,7.7571,7.7656,64300.0
2010-07-27 11:30:00,9.07,9.1,9.07,9.09,27400.0,7.7571,7.7827,7.7571,7.7742,27400.0
2010-07-27 11:35:00,9.09,9.14,9.09,9.13,33800.0,7.7742,7.8169,7.7742,7.8084,33800.0
2010-07-27 11:40:00,9.14,9.15,9.11,9.12,110600.0,7.8169,7.8255,7.7913,7.7998,110600.0
2010-07-27 11:45:00,9.12,9.15,9.1,9.1,103200.0,7.7998,7.8255,7.7827,7.7827,103200.0
2010-07-27 11:50:00,9.1,9.14,9.08,9.11,210700.0,7.7827,7.8169,7.7656,7.7913,210700.0
2010-07-27 11:55:00,9.1,9.13,9.1,9.13,28900.0,7.7827,7.8084,7.7827,7.8084,28900.0
2010-07-27 12:00:00,9.13,9.13,9.09,9.13,111900.0,7.8084,7.8084,7.7742,7.8084,111900.0
2010-07-27 12:05:00,9.12,9.13,9.11,9.12,18300.0,7.7998,7.8084,7.7913,7.7998,18300.0
2010-07-27 12:10:00,9.13,9.17,9.13,9.17,26500.0,7.8084,7.8426,7.8084,7.8426,26500.0
2010-07-27 12:15:00,9.16,9.17,9.13,9.13,94000.0,7.8341,7.8426,7.8084,7.8084,94000.0
2010-07-27 12:20:00,9.14,9.14,9.13,9.13,12100.0,7.8169,7.8169,7.8084,7.8084,12100.0
2010-07-27 12:25:00,9.13,9.15,9.13,9.14,21100.0,7.8084,7.8255,7.8084,7.8169,21100.0
2010-07-27 12:30:00,9.14,9.15,9.1,9.1,58200.0,7.8169,7.8255,7.7827,7.7827,58200.0
2010-07-27 12:35:00,9.1,9.11,9.1,9.11,13900.0,7.7827,7.7913,7.7827,7.7913,13900.0
2010-07-27 12:40:00,9.11,9.15,9.1,9.12,162300.0,7.7913,7.8255,7.7827,7.7998,162300.0
2010-07-27 12:45:00,9.12,9.12,9.1,9.1,58100.0,7.7998,7.7998,7.7827,7.7827,58100.0
2010-07-27 12:50:00,9.1,9.11,9.1,9.11,18400.0,7.7827,7.7913,7.7827,7.7913,18400.0
2010-07-27 12:55:00,9.11,9.12,9.1,9.11,53900.0,7.7913,7.7998,7.7827,7.7913,53900.0
2010-07-27 13:00:00,9.11,9.11,9.08,9.1,91900.0,7.7913,7.7913,7.7656,7.7827,91900.0
2010-07-27 13:05:00,9.1,9.11,9.09,9.09,25300.0,7.7827,7.7913,7.7742,7.7742,25300.0
2010-07-27 13:10:00,9.09,9.1,9.08,9.08,19600.0,7.7742,7.7827,7.7656,7.7656,19600.0
2010-07-27 13:15:00,9.08,9.08,9.05,9.05,67200.0,7.7656,7.7656,7.74,7.74,67200.0
2010-07-27 13:20:00,9.05,9.06,9.04,9.05,41600.0,7.74,7.7485,7.7314,7.74,41600.0
2010-07-27 13:25:00,9.05,9.05,9.02,9.02,81600.0,7.74,7.74,7.7143,7.7143,81600.0
2010-07-27 13:30:00,9.02,9.03,8.99,9.0,38700.0,7.7143,7.7229,7.6887,7.6972,38700.0
2010-07-27 13:35:00,9.0,9.02,9.0,9.01,43600.0,7.6972,7.7143,7.6972,7.7058,43600.0
2010-07-27 13:40:00,9.02,9.02,8.99,8.99,15400.0,7.7143,7.7143,7.6887,7.6887,15400.0
2010-07-27 13:45:00,8.99,9.05,8.98,9.05,47900.0,7.6887,7.74,7.6801,7.74,47900.0
2010-07-27 13:50:00,9.04,9.05,9.01,9.02,35800.0,7.7314,7.74,7.7058,7.7143,35800.0
2010-07-27 13:55:00,9.01,9.02,9.0,9.0,33700.0,7.7058,7.7143,7.6972,7.6972,33700.0
2010-07-27 14:00:00,9.0,9.01,8.97,8.97,92700.0,7.6972,7.7058,7.6716,7.6716,92700.0
2010-07-27 14:05:00,8.98,9.03,8.98,9.02,88300.0,7.6801,7.7229,7.6801,7.7143,88300.0
2010-07-27 14:10:00,9.02,9.02,8.99,9.0,52600.0,7.7143,7.7143,7.6887,7.6972,52600.0
2010-07-27 14:15:00,9.0,9.01,8.97,9.01,148100.0,7.6972,7.7058,7.6716,7.7058,148100.0
2010-07-27 14:20:00,9.01,9.02,8.97,8.97,166700.0,7.7058,7.7143,7.6716,7.6716,166700.0
2010-07-27 14:25:00,8.98,8.98,8.93,8.95,154900.0,7.6801,7.6801,7.6373,7.6545,154900.0
2010-07-27 14:30:00,8.95,8.96,8.92,8.92,111800.0,7.6545,7.663,7.6288,7.6288,111800.0
2010-07-27 14:35:00,8.93,8.94,8.91,8.93,46400.0,7.6373,7.6459,7.6202,7.6373,46400.0
2010-07-27 14:40:00,8.94,8.95,8.93,8.93,46400.0,7.6459,7.6545,7.6373,7.6373,46400.0
2010-07-27 14:45:00,8.93,8.95,8.92,8.95,31900.0,7.6373,7.6545,7.6288,7.6545,31900.0
2010-07-27 14:50:00,8.95,8.95,8.91,8.92,44500.0,7.6545,7.6545,7.6202,7.6288,44500.0
2010-07-27 14:55:00,8.92,8.93,8.91,8.93,28300.0,7.6288,7.6373,7.6202,7.6373,28300.0
2010-07-27 15:00:00,8.92,8.94,8.92,8.93,35400.0,7.6288,7.6459,7.6288,7.6373,35400.0
2010-07-27 15:05:00,8.92,8.95,8.92,8.94,38900.0,7.6288,7.6545,7.6288,7.6459,38900.0
2010-07-27 15:10:00,8.95,8.95,8.93,8.93,35900.0,7.6545,7.6545,7.6373,7.6373,35900.0
2010-07-27 15:15:00,8.93,8.96,8.93,8.95,46200.0,7.6373,7.663,7.6373,7.6545,46200.0
2010-07-27 15:20:00,8.95,8.97,8.95,8.97,28600.0,7.6545,7.6716,7.6545,7.6716,28600.0
2010-07-27 15:25:00,8.96,8.98,8.96,8.98,46900.0,7.663,7.6801,7.663,7.6801,46900.0
2010-07-27 15:30:00,8.97,8.98,8.93,8.95,180600.0,7.6716,7.6801,7.6373,7.6545,180600.0
2010-07-27 15:35:00,8.94,8.96,8.93,8.93,97700.0,7.6459,7.663,7.6373,7.6373,97700.0
2010-07-27 15:40:00,8.93,8.95,8.92,8.92,148800.0,7.6373,7.6545,7.6288,7.6288,148800.0
2010-07-27 15:45:00,8.92,8.95,8.91,8.94,197200.0,7.6288,7.6545,7.6202,7.6459,197200.0
2010-07-27 15:50:00,8.95,8.96,8.91,8.93,315200.0,7.6545,7.663,7.6202,7.6373,315200.0
2010-07-27 15:55:00,8.94,8.95,8.93,8.95,350900.0,7.6459,7.6545,7.6373,7.6545,350900.0
2010-07-28 09:30:00,8.93,9.0,8.93,8.97,40700.0,7.6373,7.6972,7.6373,7.6716,40700.0
2010-07-28 09:35:00,8.97,9.03,8.91,8.93,43600.0,7.6716,7.7229,7.6202,7.6373,43600.0
2010-07-28 09:40:00,8.93,8.94,8.82,8.83,73200.0,7.6373,7.6459,7.5433,7.5518,73200.0
2010-07-28 09:45:00,8.83,8.9,8.82,8.82,71400.0,7.5518,7.6117,7.5433,7.5433,71400.0
2010-07-28 09:50:00,8.82,8.87,8.8,8.8,62800.0,7.5433,7.586,7.5262,7.5262,62800.0
2010-07-28 09:55:00,8.81,8.84,8.81,8.82,52100.0,7.5347,7.5604,7.5347,7.5433,52100.0
2010-07-28 10:00:00,8.82,8.86,8.82,8.84,79600.0,7.5433,7.5775,7.5433,7.5604,79600.0
2010-07-28 10:05:00,8.84,8.84,8.79,8.8,124000.0,7.5604,7.5604,7.5176,7.5262,124000.0
2010-07-28 10:10:00,8.79,8.8,8.76,8.77,43800.0,7.5176,7.5262,7.492,7.5005,43800.0
2010-07-28 10:15:00,8.77,8.78,8.75,8.75,70500.0,7.5005,7.5091,7.4834,7.4834,70500.0
2010-07-28 10:20:00,8.75,8.75,8.72,8.72,94100.0,7.4834,7.4834,7.4577,7.4577,94100.0
2010-07-28 10:25:00,8.72,8.73,8.72,8.73,42100.0,7.4577,7.4663,7.4577,7.4663,42100.0
2010-07-28 10:30:00,8.73,8.73,8.69,8.72,99900.0,7.4663,7.4663,7.4321,7.4577,99900.0
2010-07-28 10:35:00,8.72,8.79,8.72,8.76,286200.0,7.4577,7.5176,7.4577,7.492,286200.0
2010-07-28 10:40:00,8.76,8.83,8.76,8.83,77900.0,7.492,7.5518,7.492,7.5518,77900.0
2010-07-28 10:45:00,8.82,8.83,8.8,8.8,37600.0,7.5433,7.5518,7.5262,7.5262,37600.0
2010-07-28 10:50:00,8.8,8.81,8.77,8.78,71000.0,7.5262,7.5347,7.5005,7.5091,71000.0
2010-07-28 10:55:00,8.78,8.81,8.78,8.81,17600.0,7.5091,7.5347,7.5091,7.5347,17600.0
2010-07-28 11:00:00,8.81,8.81,8.78,8.78,41200.0,7.5347,7.5347,7.5091,7.5091,41200.0
2010-07-28 11:05:00,8.77,8.78,8.76,8.76,25500.0,7.5005,7.5091,7.492,7.492,25500.0
2010-07-28 11:10:00,8.76,8.78,8.76,8.77,25200.0,7.492,7.5091,7.492,7.5005,25200.0
2010-07-28 11:15:00,8.78,8.78,8.73,8.73,42500.0,7.5091,7.5091,7.4663,7.4663,42500.0
2010-07-28 11:20:00,8.73,8.74,8.72,8.72,96500.0,7.4663,7.4748,7.4577,7.4577,96500.0
2010-07-28 11:25:00,8.73,8.74,8.71,8.71,48500.0,7.4663,7.4748,7.4492,7.4492,48500.0
2010-07-28 11:30:00,8.72,8.72,8.71,8.71,16400.0,7.4577,7.4577,7.4492,7.4492,16400.0
2010-07-28 11:35:00,8.72,8.75,8.72,8.74,39300.0,7.4577,7.4834,7.4577,7.4748,39300.0
2010-07-28 11:40:00,8.74,8.75,8.72,8.73,47600.0,7.4748,7.4834,7.4577,7.4663,47600.0
2010-07-28 11:45:00,8.73,8.75,8.72,8.72,29100.0,7.4663,7.4834,7.4577,7.4577,29100.0
2010-07-28 11:50:00,8.72,8.73,8.71,8.72,47300.0,7.4577,7.4663,7.4492,7.4577,47300.0
2010-07-28 11:55:00,8.73,8.74,8.72,8.72,28500.0,7.4663,7.4748,7.4577,7.4577,28500.0
2010-07-28 12:00:00,8.73,8.73,8.7,8.7,48500.0,7.4663,7.4663,7.4406,7.4406,48500.0
2010-07-28 12:05:00,8.71,8.72,8.7,8.7,27800.0,7.4492,7.4577,7.4406,7.4406,27800.0
2010-07-28 12:10:00,8.71,8.72,8.7,8.7,208800.0,7.4492,7.4577,7.4406,7.4406,208800.0
2010-07-28 12:15:00,8.7,8.73,8.7,8.73,28500.0,7.4406,7.4663,7.4406,7.4663,28500.0
2010-07-28 12:20:00,8.73,8.74,8.72,8.72,26600.0,7.4663,7.4748,7.4577,7.4577,26600.0
2010-07-28 12:25:00,8.73,8.74,8.71,8.71,32600.0,7.4663,7.4748,7.4492,7.4492,32600.0
2010-07-28 12:30:00,8.72,8.72,8.7,8.7,46200.0,7.4577,7.4577,7.4406,7.4406,46200.0
2010-07-28 12:35:00,8.7,8.7,8.68,8.7,103300.0,7.4406,7.4406,7.4235,7.4406,103300.0
2010-07-28 12:40:00,8.69,8.71,8.69,8.71,26400.0,7.4321,7.4492,7.4321,7.4492,26400.0
2010-07-28 12:45:00,8.71,8.71,8.7,8.7,12100.0,7.4492,7.4492,7.4406,7.4406,12100.0
2010-07-28 12:50:00,8.71,8.73,8.7,8.73,64400.0,7.4492,7.4663,7.4406,7.4663,64400.0
2010-07-28 12:55:00,8.72,8.75,8.72,8.75,31300.0,7.4577,7.4834,7.4577,7.4834,31300.0
2010-07-28 13:00:00,8.75,8.76,8.75,8.75,7600.0,7.4834,7.492,7.4834,7.4834,7600.0
2010-07-28 13:05:00,8.76,8.76,8.72,8.73,67300.0,7.492,7.492,7.4577,7.4663,67300.0
2010-07-28 13:10:00,8.73,8.74,8.72,8.73,36800.0,7.4663,7.4748,7.4577,7.4663,36800.0
2010-07-28 13:15:00,8.72,8.73,8.72,8.73,3100.0,7.4577,7.4663,7.4577,7.4663,3100.0
2010-07-28 13:20:00,8.73,8.73,8.7,8.71,86700.0,7.4663,7.4663,7.4406,7.4492,86700.0
2010-07-28 13:25:00,8.7,8.71,8.69,8.69,19400.0,7.4406,7.4492,7.4321,7.4321,19400.0
2010-07-28 13:30:00,8.7,8.7,8.68,8.7,56500.0,7.4406,7.4406,7.4235,7.4406,56500.0
2010-07-28 13:35:00,8.7,8.7,8.69,8.7,18200.0,7.4406,7.4406,7.4321,7.4406,18200.0
2010-07-28 13:40:00,8.7,8.7,8.68,8.7,32800.0,7.4406,7.4406,7.4235,7.4406,32800.0
2010-07-28 13:45:00,8.7,8.7,8.69,8.7,17800.0,7.4406,7.4406,7.4321,7.4406,17800.0
2010-07-28 13:50:00,8.7,8.71,8.7,8.71,11300.0,7.4406,7.4492,7.4406,7.4492,11300.0
2010-07-28 13:55:00,8.71,8.71,8.7,8.71,4500.0,7.4492,7.4492,7.4406,7.4492,4500.0
2010-07-28 14:00:00,8.71,8.71,8.68,8.71,84900.0,7.4492,7.4492,7.4235,7.4492,84900.0
2010-07-28 14:05:00,8.71,8.71,8.7,8.71,41700.0,7.4492,7.4492,7.4406,7.4492,41700.0
2010-07-28 14:10:00,8.7,8.71,8.68,8.69,62400.0,7.4406,7.4492,7.4235,7.4321,62400.0
2010-07-28 14:15:00,8.69,8.69,8.66,8.66,50100.0,7.4321,7.4321,7.4064,7.4064,50100.0
2010-07-28 14:20:00,8.66,8.66,8.64,8.66,78900.0,7.4064,7.4064,7.3893,7.4064,78900.0
2010-07-28 14:25:00,8.66,8.66,8.64,8.66,79700.0,7.4064,7.4064,7.3893,7.4064,79700.0
2010-07-28 14:30:00,8.66,8.66,8.65,8.66,20600.0,7.4064,7.4064,7.3979,7.4064,20600.0
2010-07-28 14:35:00,8.66,8.67,8.65,8.65,45600.0,7.4064,7.415,7.3979,7.3979,45600.0
2010-07-28 14:40:00,8.65,8.66,8.61,8.61,121700.0,7.3979,7.4064,7.3637,7.3637,121700.0
2010-07-28 14:45:00,8.62,8.63,8.6,8.61,50800.0,7.3722,7.3808,7.3551,7.3637,50800.0
2010-07-28 14:50:00,8.61,8.62,8.6,8.6,94100.0,7.3637,7.3722,7.3551,7.3551,94100.0
2010-07-28 14:55:00,8.61,8.61,8.6,8.61,21600.0,7.3637,7.3637,7.3551,7.3637,21600.0
2010-07-28 15:00:00,8.6,8.61,8.59,8.59,66800.0,7.3551,7.3637,7.3466,7.3466,66800.0
2010-07-28 15:05:00,8.59,8.59,8.55,8.55,152900.0,7.3466,7.3466,7.3124,7.3124,152900.0
2010-07-28 15:10:00,8.56,8.56,8.53,8.54,81200.0,7.3209,7.3209,7.2952,7.3038,81200.0
2010-07-28 15:15:00,8.54,8.54,8.53,8.53,28200.0,7.3038,7.3038,7.2952,7.2952,28200.0
2010-07-28 15:20:00,8.53,8.55,8.51,8.55,214400.0,7.2952,7.3124,7.2781,7.3124,214400.0
2010-07-28 15:25:00,8.54,8.55,8.53,8.55,50300.0,7.3038,7.3124,7.2952,7.3124,50300.0
2010-07-28 15:30:00,8.54,8.58,8.54,8.57,131400.0,7.3038,7.338,7.3038,7.3295,131400.0
2010-07-28 15:35:00,8.56,8.57,8.55,8.56,74600.0,7.3209,7.3295,7.3124,7.3209,74600.0
2010-07-28 15:40:00,8.56,8.6,8.55,8.59,75200.0,7.3209,7.3551,7.3124,7.3466,75200.0
2010-07-28 15:45:00,8.59,8.62,8.59,8.62,97900.0,7.3466,7.3722,7.3466,7.3722,97900.0
2010-07-28 15:50:00,8.62,8.62,8.56,8.57,215300.0,7.3722,7.3722,7.3209,7.3295,215300.0
2010-07-28 15:55:00,8.58,8.59,8.57,8.58,241000.0,7.338,7.3466,7.3295,7.338,241000.0
2010-07-29 09:30:00,8.73,8.73,8.69,8.7,159800.0,7.4663,7.4663,7.4321,7.4406,159800.0
2010-07-29 09:35:00,8.7,8.83,8.7,8.81,268500.0,7.4406,7.5518,7.4406,7.5347,268500.0
2010-07-29 09:40:00,8.82,8.88,8.76,8.8,189600.0,7.5433,7.5946,7.492,7.5262,189600.0
2010-07-29 09:45:00,8.81,8.87,8.73,8.78,144200.0,7.5347,7.586,7.4663,7.5091,144200.0
2010-07-29 09:50:00,8.77,8.81,8.77,8.8,122900.0,7.5005,7.5347,7.5005,7.5262,122900.0
2010-07-29 09:55:00,8.8,8.8,8.74,8.76,77400.0,7.5262,7.5262,7.4748,7.492,77400.0
2010-07-29 10:00:00,8.75,8.76,8.7,8.7,50100.0,7.4834,7.492,7.4406,7.4406,50100.0
2010-07-29 10:05:00,8.7,8.74,8.64,8.73,194600.0,7.4406,7.4748,7.3893,7.4663,194600.0
2010-07-29 10:10:00,8.73,8.76,8.73,8.75,47500.0,7.4663,7.492,7.4663,7.4834,47500.0
2010-07-29 10:15:00,8.75,8.78,8.72,8.78,123600.0,7.4834,7.5091,7.4577,7.5091,123600.0
2010-07-29 10:20:00,8.77,8.78,8.73,8.74,87800.0,7.5005,7.5091,7.4663,7.4748,87800.0
2010-07-29 10:25:00,8.73,8.73,8.67,8.68,130600.0,7.4663,7.4663,7.415,7.4235,130600.0
2010-07-29 10:30:00,8.69,8.69,8.66,8.69,66000.0,7.4321,7.4321,7.4064,7.4321,66000.0
2010-07-29 10:35:00,8.69,8.73,8.68,8.7,63500.0,7.4321,7.4663,7.4235,7.4406,63500.0
2010-07-29 10:40:00,8.7,8.71,8.67,8.69,66700.0,7.4406,7.4492,7.415,7.4321,66700.0
2010-07-29 10:45:00,8.69,8.75,8.68,8.75,39200.0,7.4321,7.4834,7.4235,7.4834,39200.0
2010-07-29 10:50:00,8.75,8.77,8.74,8.76,21800.0,7.4834,7.5005,7.4748,7.492,21800.0
2010-07-29 10:55:00,8.76,8.79,8.73,8.74,48400.0,7.492,7.5176,7.4663,7.4748,48400.0
2010-07-29 11:00:00,8.75,8.75,8.7,8.73,37300.0,7.4834,7.4834,7.4406,7.4663,37300.0
2010-07-29 11:05:00,8.73,8.73,8.69,8.7,55000.0,7.4663,7.4663,7.4321,7.4406,55000.0
2010-07-29 11:10:00,8.7,8.72,8.68,8.69,61400.0,7.4406,7.4577,7.4235,7.4321,61400.0
2010-07-29 11:15:00,8.68,8.68,8.62,8.63,49400.0,7.4235,7.4235,7.3722,7.3808,49400.0
2010-07-29 11:20:00,8.63,8.64,8.59,8.64,103100.0,7.3808,7.3893,7.3466,7.3893,103100.0
2010-07-29 11:25:00,8.63,8.64,8.59,8.6,289800.0,7.3808,7.3893,7.3466,7.3551,289800.0
2010-07-29 11:30:00,8.6,8.6,8.55,8.56,160200.0,7.3551,7.3551,7.3124,7.3209,160200.0
2010-07-29 11:35:00,8.57,8.62,8.55,8.6,71300.0,7.3295,7.3722,7.3124,7.3551,71300.0
2010-07-29 11:40:00,8.6,8.6,8.58,8.58,19600.0,7.3551,7.3551,7.338,7.338,19600.0
2010-07-29 11:45:00,8.58,8.6,8.57,8.58,60900.0,7.338,7.3551,7.3295,7.338,60900.0
2010-07-29 11:50:00,8.59,8.59,8.56,8.58,63800.0,7.3466,7.3466,7.3209,7.338,63800.0
2010-07-29 11:55:00,8.57,8.59,8.54,8.57,77100.0,7.3295,7.3466,7.3038,7.3295,77100.0
2010-07-29 12:00:00,8.57,8.57,8.53,8.56,85200.0,7.3295,7.3295,7.2952,7.3209,85200.0
2010-07-29 12:05:00,8.55,8.56,8.52,8.55,54000.0,7.3124,7.3209,7.2867,7.3124,54000.0
2010-07-29 12:10:00,8.56,8.58,8.55,8.58,25100.0,7.3209,7.338,7.3124,7.338,25100.0
2010-07-29 12:15:00,8.59,8.62,8.59,8.62,28200.0,7.3466,7.3722,7.3466,7.3722,28200.0
2010-07-29 12:20:00,8.62,8.62,8.59,8.6,14000.0,7.3722,7.3722,7.3466,7.3551,14000.0
2010-07-29 12:25:00,8.59,8.61,8.58,8.61,47700.0,7.3466,7.3637,7.338,7.3637,47700.0
2010-07-29 12:30:00,8.6,8.61,8.58,8.61,35500.0,7.3551,7.3637,7.338,7.3637,35500.0
2010-07-29 12:35:00,8.6,8.63,8.59,8.6,52100.0,7.3551,7.3808,7.3466,7.3551,52100.0
2010-07-29 12:40:00,8.59,8.64,8.59,8.63,62400.0,7.3466,7.3893,7.3466,7.3808,62400.0
2010-07-29 12:45:00,8.64,8.65,8.6,8.61,57700.0,7.3893,7.3979,7.3551,7.3637,57700.0
2010-07-29 12:50:00,8.61,8.65,8.6,8.65,46400.0,7.3637,7.3979,7.3551,7.3979,46400.0
2010-07-29 12:55:00,8.64,8.67,8.63,8.67,56400.0,7.3893,7.415,7.3808,7.415,56400.0
2010-07-29 13:00:00,8.67,8.71,8.67,8.7,187200.0,7.415,7.4492,7.415,7.4406,187200.0
2010-07-29 13:05:00,8.71,8.73,8.7,8.72,58200.0,7.4492,7.4663,7.4406,7.4577,58200.0
2010-07-29 13:10:00,8.73,8.74,8.7,8.74,158800.0,7.4663,7.4748,7.4406,7.4748,158800.0
2010-07-29 13:15:00,8.74,8.75,8.73,8.74,56900.0,7.4748,7.4834,7.4663,7.4748,56900.0
2010-07-29 13:20:00,8.73,8.74,8.69,8.69,26200.0,7.4663,7.4748,7.4321,7.4321,26200.0
2010-07-29 13:25:00,8.69,8.72,8.68,8.72,20800.0,7.4321,7.4577,7.4235,7.4577,20800.0
2010-07-29 13:30:00,8.73,8.76,8.72,8.74,60100.0,7.4663,7.492,7.4577,7.4748,60100.0
2010-07-29 13:35:00,8.73,8.76,8.73,8.75,28700.0,7.4663,7.492,7.4663,7.4834,28700.0
2010-07-29 13:40:00,8.75,8.77,8.74,8.76,23900.0,7.4834,7.5005,7.4748,7.492,23900.0
2010-07-29 13:45:00,8.77,8.78,8.76,8.78,26600.0,7.5005,7.5091,7.492,7.5091,26600.0
2010-07-29 13:50:00,8.78,8.78,8.77,8.77,21300.0,7.5091,7.5091,7.5005,7.5005,21300.0
2010-07-29 13:55:00,8.76,8.77,8.75,8.77,13700.0,7.492,7.5005,7.4834,7.5005,13700.0
2010-07-29 14:00:00,8.77,8.78,8.75,8.76,69000.0,7.5005,7.5091,7.4834,7.492,69000.0
2010-07-29 14:05:00,8.75,8.76,8.73,8.74,83700.0,7.4834,7.492,7.4663,7.4748,83700.0
2010-07-29 14:10:00,8.73,8.78,8.72,8.78,88900.0,7.4663,7.5091,7.4577,7.5091,88900.0
2010-07-29 14:15:00,8.78,8.78,8.76,8.77,37900.0,7.5091,7.5091,7.492,7.5005,37900.0
2010-07-29 14:20:00,8.78,8.8,8.77,8.77,68900.0,7.5091,7.5262,7.5005,7.5005,68900.0
2010-07-29 14:25:00,8.78,8.81,8.77,8.81,81000.0,7.5091,7.5347,7.5005,7.5347,81000.0
2010-07-29 14:30:00,8.8,8.82,8.78,8.79,43600.0,7.5262,7.5433,7.5091,7.5176,43600.0
2010-07-29 14:35:00,8.78,8.83,8.78,8.81,69100.0,7.5091,7.5518,7.5091,7.5347,69100.0
2010-07-29 14:40:00,8.81,8.83,8.81,8.81,46400.0,7.5347,7.5518,7.5347,7.5347,46400.0
2010-07-29 14:45:00,8.81,8.86,8.81,8.84,72300.0,7.5347,7.5775,7.5347,7.5604,72300.0
2010-07-29 14:50:00,8.85,8.87,8.84,8.85,69600.0,7.5689,7.586,7.5604,7.5689,69600.0
2010-07-29 14:55:00,8.84,8.86,8.83,8.86,49600.0,7.5604,7.5775,7.5518,7.5775,49600.0
2010-07-29 15:00:00,8.85,8.86,8.81,8.83,102500.0,7.5689,7.5775,7.5347,7.5518,102500.0
2010-07-29 15:05:00,8.83,8.83,8.8,8.82,46100.0,7.5518,7.5518,7.5262,7.5433,46100.0
2010-07-29 15:10:00,8.81,8.86,8.81,8.85,103800.0,7.5347,7.5775,7.5347,7.5689,103800.0
2010-07-29 15:15:00,8.85,8.87,8.84,8.86,65800.0,7.5689,7.586,7.5604,7.5775,65800.0
2010-07-29 15:20:00,8.86,8.87,8.84,8.87,91300.0,7.5775,7.586,7.5604,7.586,91300.0
2010-07-29 15:25:00,8.87,8.87,8.84,8.85,86900.0,7.586,7.586,7.5604,7.5689,86900.0
2010-07-29 15:30:00,8.84,8.85,8.79,8.81,77700.0,7.5604,7.5689,7.5176,7.5347,77700.0
2010-07-29 15:35:00,8.81,8.83,8.8,8.81,99400.0,7.5347,7.5518,7.5262,7.5347,99400.0
2010-07-29 15:40:00,8.81,8.83,8.78,8.8,192300.0,7.5347,7.5518,7.5091,7.5262,192300.0
2010-07-29 15:45:00,8.8,8.8,8.74,8.75,362300.0,7.5262,7.5262,7.4748,7.4834,362300.0
2010-07-29 15:50:00,8.75,8.78,8.73,8.77,431300.0,7.4834,7.5091,7.4663,7.5005,431300.0
2010-07-29 15:55:00,8.78,8.82,8.78,8.8,779900.0,7.5091,7.5433,7.5091,7.5262,779900.0
2010-07-30 09:30:00,8.58,8.69,8.58,8.64,61200.0,7.338,7.4321,7.338,7.3893,61200.0
2010-07-30 09:35:00,8.63,8.66,8.56,8.57,110000.0,7.3808,7.4064,7.3209,7.3295,110000.0
2010-07-30 09:40:00,8.57,8.69,8.56,8.66,164800.0,7.3295,7.4321,7.3209,7.4064,164800.0
2010-07-30 09:45:00,8.67,8.7,8.64,8.65,174500.0,7.415,7.4406,7.3893,7.3979,174500.0
2010-07-30 09:50:00,8.64,8.68,8.62,8.66,75600.0,7.3893,7.4235,7.3722,7.4064,75600.0
2010-07-30 09:55:00,8.66,8.73,8.66,8.69,197500.0,7.4064,7.4663,7.4064,7.4321,197500.0
2010-07-30 10:00:00,8.7,8.79,8.7,8.79,103900.0,7.4406,7.5176,7.4406,7.5176,103900.0
2010-07-30 10:05:00,8.79,8.85,8.78,8.84,346100.0,7.5176,7.5689,7.5091,7.5604,346100.0
2010-07-30 10:10:00,8.83,8.85,8.83,8.84,137700.0,7.5518,7.5689,7.5518,7.5604,137700.0
2010-07-30 10:15:00,8.85,8.86,8.82,8.83,71700.0,7.5689,7.5775,7.5433,7.5518,71700.0
2010-07-30 10:20:00,8.83,8.85,8.8,8.81,92800.0,7.5518,7.5689,7.5262,7.5347,92800.0
2010-07-30 10:25:00,8.8,8.81,8.79,8.81,41000.0,7.5262,7.5347,7.5176,7.5347,41000.0
2010-07-30 10:30:00,8.82,8.87,8.81,8.87,73300.0,7.5433,7.586,7.5347,7.586,73300.0
2010-07-30 10:35:00,8.86,8.9,8.86,8.9,143700.0,7.5775,7.6117,7.5775,7.6117,143700.0
2010-07-30 10:40:00,8.9,8.9,8.87,8.88,108700.0,7.6117,7.6117,7.586,7.5946,108700.0
2010-07-30 10:45:00,8.89,8.92,8.86,8.87,328100.0,7.6031,7.6288,7.5775,7.586,328100.0
2010-07-30 10:50:00,8.87,8.87,8.78,8.78,84900.0,7.586,7.586,7.5091,7.5091,84900.0
2010-07-30 10:55:00,8.78,8.83,8.78,8.83,99500.0,7.5091,7.5518,7.5091,7.5518,99500.0
2010-07-30 11:00:00,8.82,8.85,8.8,8.85,79900.0,7.5433,7.5689,7.5262,7.5689,79900.0
2010-07-30 11:05:00,8.84,8.85,8.82,8.82,22100.0,7.5604,7.5689,7.5433,7.5433,22100.0
2010-07-30 11:10:00,8.82,8.82,8.77,8.78,69000.0,7.5433,7.5433,7.5005,7.5091,69000.0
2010-07-30 11:15:00,8.78,8.79,8.76,8.77,23100.0,7.5091,7.5176,7.492,7.5005,23100.0
2010-07-30 11:20:00,8.77,8.77,8.72,8.74,87200.0,7.5005,7.5005,7.4577,7.4748,87200.0
2010-07-30 11:25:00,8.73,8.76,8.73,8.74,27000.0,7.4663,7.492,7.4663,7.4748,27000.0
2010-07-30 11:30:00,8.74,8.76,8.74,8.74,41800.0,7.4748,7.492,7.4748,7.4748,41800.0
2010-07-30 11:35:00,8.75,8.76,8.73,8.76,39700.0,7.4834,7.492,7.4663,7.492,39700.0
2010-07-30 11:40:00,8.76,8.77,8.74,8.75,50600.0,7.492,7.5005,7.4748,7.4834,50600.0
2010-07-30 11:45:00,8.75,8.77,8.73,8.74,69600.0,7.4834,7.5005,7.4663,7.4748,69600.0
2010-07-30 11:50:00,8.73,8.77,8.73,8.75,24300.0,7.4663,7.5005,7.4663,7.4834,24300.0
2010-07-30 11:55:00,8.75,8.77,8.73,8.76,35900.0,7.4834,7.5005,7.4663,7.492,35900.0
2010-07-30 12:00:00,8.77,8.78,8.76,8.76,33500.0,7.5005,7.5091,7.492,7.492,33500.0
2010-07-30 12:05:00,8.75,8.77,8.75,8.76,28100.0,7.4834,7.5005,7.4834,7.492,28100.0
2010-07-30 12:10:00,8.77,8.77,8.73,8.75,50800.0,7.5005,7.5005,7.4663,7.4834,50800.0
2010-07-30 12:15:00,8.75,8.75,8.72,8.73,43700.0,7.4834,7.4834,7.4577,7.4663,43700.0
2010-07-30 12:20:00,8.72,8.74,8.72,8.73,18500.0,7.4577,7.4748,7.4577,7.4663,18500.0
2010-07-30 12:25:00,8.73,8.75,8.73,8.74,8300.0,7.4663,7.4834,7.4663,7.4748,8300.0
2010-07-30 12:30:00,8.74,8.74,8.7,8.72,57000.0,7.4748,7.4748,7.4406,7.4577,57000.0
2010-07-30 12:35:00,8.71,8.73,8.71,8.73,33500.0,7.4492,7.4663,7.4492,7.4663,33500.0
2010-07-30 12:40:00,8.72,8.74,8.72,8.73,16800.0,7.4577,7.4748,7.4577,7.4663,16800.0
2010-07-30 12:45:00,8.72,8.74,8.72,8.73,23400.0,7.4577,7.4748,7.4577,7.4663,23400.0
2010-07-30 12:50:00,8.72,8.73,8.72,8.72,18300.0,7.4577,7.4663,7.4577,7.4577,18300.0
2010-07-30 12:55:00,8.71,8.73,8.71,8.72,20700.0,7.4492,7.4663,7.4492,7.4577,20700.0
2010-07-30 13:00:00,8.72,8.73,8.71,8.72,12300.0,7.4577,7.4663,7.4492,7.4577,12300.0
2010-07-30 13:05:00,8.72,8.72,8.71,8.71,11400.0,7.4577,7.4577,7.4492,7.4492,11400.0
2010-07-30 13:10:00,8.71,8.72,8.67,8.67,55100.0,7.4492,7.4577,7.415,7.415,55100.0
2010-07-30 13:15:00,8.68,8.68,8.62,8.65,118900.0,7.4235,7.4235,7.3722,7.3979,118900.0
2010-07-30 13:20:00,8.64,8.65,8.63,8.65,96100.0,7.3893,7.3979,7.3808,7.3979,96100.0
2010-07-30 13:25:00,8.65,8.65,8.64,8.64,56600.0,7.3979,7.3979,7.3893,7.3893,56600.0
2010-07-30 13:30:00,8.64,8.65,8.63,8.64,47800.0,7.3893,7.3979,7.3808,7.3893,47800.0
2010-07-30 13:35:00,8.64,8.65,8.63,8.63,91500.0,7.3893,7.3979,7.3808,7.3808,91500.0
2010-07-30 13:40:00,8.63,8.66,8.62,8.64,94100.0,7.3808,7.4064,7.3722,7.3893,94100.0
2010-07-30 13:45:00,8.63,8.67,8.63,8.67,36400.0,7.3808,7.415,7.3808,7.415,36400.0
2010-07-30 13:50:00,8.67,8.68,8.67,8.68,33400.0,7.415,7.4235,7.415,7.4235,33400.0
2010-07-30 13:55:00,8.67,8.68,8.65,8.65,126900.0,7.415,7.4235,7.3979,7.3979,126900.0
2010-07-30 14:00:00,8.65,8.68,8.65,8.66,117200.0,7.3979,7.4235,7.3979,7.4064,117200.0
2010-07-30 14:05:00,8.67,8.7,8.67,8.69,56300.0,7.415,7.4406,7.415,7.4321,56300.0
2010-07-30 14:10:00,8.68,8.73,8.68,8.73,45200.0,7.4235,7.4663,7.4235,7.4663,45200.0
2010-07-30 14:15:00,8.73,8.8,8.73,8.77,192500.0,7.4663,7.5262,7.4663,7.5005,192500.0
2010-07-30 14:20:00,8.77,8.77,8.74,8.75,114800.0,7.5005,7.5005,7.4748,7.4834,114800.0
2010-07-30 14:25:00,8.74,8.75,8.72,8.73,65400.0,7.4748,7.4834,7.4577,7.4663,65400.0
2010-07-30 14:30:00,8.73,8.75,8.72,8.73,239400.0,7.4663,7.4834,7.4577,7.4663,239400.0
2010-07-30 14:35:00,8.73,8.75,8.72,8.73,217300.0,7.4663,7.4834,7.4577,7.4663,217300.0
2010-07-30 14:40:00,8.72,8.76,8.72,8.75,54500.0,7.4577,7.492,7.4577,7.4834,54500.0
2010-07-30 14:45:00,8.75,8.75,8.72,8.73,27300.0,7.4834,7.4834,7.4577,7.4663,27300.0
2010-07-30 14:50:00,8.72,8.75,8.72,8.74,39200.0,7.4577,7.4834,7.4577,7.4748,39200.0
2010-07-30 14:55:00,8.73,8.74,8.72,8.72,30300.0,7.4663,7.4748,7.4577,7.4577,30300.0
2010-07-30 15:00:00,8.72,8.73,8.7,8.72,65000.0,7.4577,7.4663,7.4406,7.4577,65000.0
2010-07-30 15:05:00,8.71,8.73,8.7,8.73,42100.0,7.4492,7.4663,7.4406,7.4663,42100.0
2010-07-30 15:10:00,8.73,8.76,8.73,8.75,22000.0,7.4663,7.492,7.4663,7.4834,22000.0
2010-07-30 15:15:00,8.75,8.77,8.75,8.76,26500.0,7.4834,7.5005,7.4834,7.492,26500.0
2010-07-30 15:20:00,8.77,8.78,8.75,8.78,118700.0,7.5005,7.5091,7.4834,7.5091,118700.0
2010-07-30 15:25:00,8.78,8.78,8.75,8.76,82900.0,7.5091,7.5091,7.4834,7.492,82900.0
2010-07-30 15:30:00,8.77,8.78,8.75,8.77,135500.0,7.5005,7.5091,7.4834,7.5005,135500.0
2010-07-30 15:35:00,8.76,8.77,8.75,8.75,90700.0,7.492,7.5005,7.4834,7.4834,90700.0
2010-07-30 15:40:00,8.76,8.76,8.75,8.75,115600.0,7.492,7.492,7.4834,7.4834,115600.0
2010-07-30 15:45:00,8.76,8.8,8.75,8.77,212100.0,7.492,7.5262,7.4834,7.5005,212100.0
2010-07-30 15:50:00,8.78,8.79,8.75,8.77,304500.0,7.5091,7.5176,7.4834,7.5005,304500.0
2010-07-30 15:55:00,8.77,8.79,8.77,8.78,399700.0,7.5005,7.5176,7.5005,7.5091,399700.0
2010-08-02 09:30:00,8.95,8.95,8.8,8.83,149700.0,7.6545,7.6545,7.5262,7.5518,149700.0
2010-08-02 09:35:00,8.83,8.89,8.79,8.87,132100.0,7.5518,7.6031,7.5176,7.586,132100.0
2010-08-02 09:40:00,8.88,8.88,8.8,8.86,62200.0,7.5946,7.5946,7.5262,7.5775,62200.0
2010-08-02 09:45:00,8.87,8.87,8.83,8.84,56600.0,7.586,7.586,7.5518,7.5604,56600.0
2010-08-02 09:50:00,8.84,8.85,8.8,8.8,122900.0,7.5604,7.5689,7.5262,7.5262,122900.0
2010-08-02 09:55:00,8.8,8.8,8.71,8.76,135500.0,7.5262,7.5262,7.4492,7.492,135500.0
2010-08-02 10:00:00,8.75,8.86,8.74,8.86,131100.0,7.4834,7.5775,7.4748,7.5775,131100.0
2010-08-02 10:05:00,8.87,8.88,8.81,8.83,120700.0,7.586,7.5946,7.5347,7.5518,120700.0
2010-08-02 10:10:00,8.84,8.91,8.83,8.91,74600.0,7.5604,7.6202,7.5518,7.6202,74600.0
2010-08-02 10:15:00,8.91,8.92,8.89,8.91,81100.0,7.6202,7.6288,7.6031,7.6202,81100.0
2010-08-02 10:20:00,8.91,8.91,8.9,8.9,9400.0,7.6202,7.6202,7.6117,7.6117,9400.0
2010-08-02 10:25:00,8.91,8.97,8.91,8.96,184500.0,7.6202,7.6716,7.6202,7.663,184500.0
2010-08-02 10:30:00,8.96,8.98,8.94,8.96,67600.0,7.663,7.6801,7.6459,7.663,67600.0
2010-08-02 10:35:00,8.95,8.99,8.95,8.98,219600.0,7.6545,7.6887,7.6545,7.6801,219600.0
2010-08-02 10:40:00,8.98,8.99,8.96,8.99,97700.0,7.6801,7.6887,7.663,7.6887,97700.0
2010-08-02 10:45:00,8.99,9.01,8.98,9.01,75800.0,7.6887,7.7058,7.6801,7.7058,75800.0
2010-08-02 10:50:00,9.0,9.01,9.0,9.0,22100.0,7.6972,7.7058,7.6972,7.6972,22100.0
2010-08-02 10:55:00,9.01,9.05,9.01,9.05,123000.0,7.7058,7.74,7.7058,7.74,123000.0
2010-08-02 11:00:00,9.04,9.07,9.03,9.07,103100.0,7.7314,7.7571,7.7229,7.7571,103100.0
2010-08-02 11:05:00,9.07,9.09,9.05,9.06,158800.0,7.7571,7.7742,7.74,7.7485,158800.0
2010-08-02 11:10:00,9.06,9.06,9.04,9.05,45300.0,7.7485,7.7485,7.7314,7.74,45300.0
2010-08-02 11:15:00,9.05,9.06,9.04,9.05,57400.0,7.74,7.7485,7.7314,7.74,57400.0
2010-08-02 11:20:00,9.05,9.07,9.04,9.06,46300.0,7.74,7.7571,7.7314,7.7485,46300.0
2010-08-02 11:25:00,9.06,9.08,9.06,9.07,62100.0,7.7485,7.7656,7.7485,7.7571,62100.0
2010-08-02 11:30:00,9.07,9.08,9.07,9.07,60500.0,7.7571,7.7656,7.7571,7.7571,60500.0
2010-08-02 11:35:00,9.08,9.08,9.05,9.06,41300.0,7.7656,7.7656,7.74,7.7485,41300.0
2010-08-02 11:40:00,9.05,9.06,9.04,9.04,19200.0,7.74,7.7485,7.7314,7.7314,19200.0
2010-08-02 11:45:00,9.05,9.08,9.05,9.08,15500.0,7.74,7.7656,7.74,7.7656,15500.0
2010-08-02 11:50:00,9.07,9.08,9.07,9.07,15400.0,7.7571,7.7656,7.7571,7.7571,15400.0
2010-08-02 11:55:00,9.07,9.08,9.06,9.06,30300.0,7.7571,7.7656,7.7485,7.7485,30300.0
2010-08-02 12:00:00,9.06,9.06,9.04,9.04,34400.0,7.7485,7.7485,7.7314,7.7314,34400.0
2010-08-02 12:05:00,9.04,9.05,9.04,9.05,19200.0,7.7314,7.74,7.7314,7.74,19200.0
2010-08-02 12:10:00,9.05,9.05,9.03,9.03,21800.0,7.74,7.74,7.7229,7.7229,21800.0
2010-08-02 12:15:00,9.04,9.06,9.03,9.05,39600.0,7.7314,7.7485,7.7229,7.74,39600.0
2010-08-02 12:20:00,9.06,9.06,9.04,9.05,23700.0,7.7485,7.7485,7.7314,7.74,23700.0
2010-08-02 12:25:00,9.03,9.04,9.02,9.02,11500.0,7.7229,7.7314,7.7143,7.7143,11500.0
2010-08-02 12:30:00,9.02,9.03,9.01,9.02,31500.0,7.7143,7.7229,7.7058,7.7143,31500.0
2010-08-02 12:35:00,9.02,9.02,9.0,9.0,38700.0,7.7143,7.7143,7.6972,7.6972,38700.0
2010-08-02 12:40:00,9.0,9.01,9.0,9.01,5500.0,7.6972,7.7058,7.6972,7.7058,5500.0
2010-08-02 12:45:00,9.01,9.01,8.98,8.98,21800.0,7.7058,7.7058,7.6801,7.6801,21800.0
2010-08-02 12:50:00,8.98,9.03,8.98,9.03,48900.0,7.6801,7.7229,7.6801,7.7229,48900.0
2010-08-02 12:55:00,9.03,9.04,9.03,9.04,37900.0,7.7229,7.7314,7.7229,7.7314,37900.0
2010-08-02 13:00:00,9.04,9.05,9.03,9.04,39700.0,7.7314,7.74,7.7229,7.7314,39700.0
2010-08-02 13:05:00,9.03,9.05,9.03,9.05,14700.0,7.7229,7.74,7.7229,7.74,14700.0
2010-08-02 13:10:00,9.05,9.07,9.05,9.07,30500.0,7.74,7.7571,7.74,7.7571,30500.0
2010-08-02 13:15:00,9.07,9.07,9.06,9.06,2800.0,7.7571,7.7571,7.7485,7.7485,2800.0
2010-08-02 13:20:00,9.07,9.07,9.05,9.05,26400.0,7.7571,7.7571,7.74,7.74,26400.0
2010-08-02 13:25:00,9.05,9.06,9.05,9.05,32900.0,7.74,7.7485,7.74,7.74,32900.0
2010-08-02 13:30:00,9.05,9.05,9.03,9.05,30900.0,7.74,7.74,7.7229,7.74,30900.0
2010-08-02 13:35:00,9.05,9.06,9.03,9.05,46500.0,7.74,7.7485,7.7229,7.74,46500.0
2010-08-02 13:40:00,9.06,9.06,9.05,9.05,22900.0,7.7485,7.7485,7.74,7.74,22900.0
2010-08-02 13:45:00,9.06,9.06,9.04,9.05,131300.0,7.7485,7.7485,7.7314,7.74,131300.0
2010-08-02 13:50:00,9.05,9.06,9.03,9.04,58900.0,7.74,7.7485,7.7229,7.7314,58900.0
2010-08-02 13:55:00,9.05,9.05,9.04,9.04,12400.0,7.74,7.74,7.7314,7.7314,12400.0
2010-08-02 14:00:00,9.05,9.05,9.04,9.05,11000.0,7.74,7.74,7.7314,7.74,11000.0
2010-08-02 14:05:00,9.04,9.05,9.04,9.04,20200.0,7.7314,7.74,7.7314,7.7314,20200.0
2010-08-02 14:10:00,9.05,9.06,9.04,9.05,82100.0,7.74,7.7485,7.7314,7.74,82100.0
2010-08-02 14:15:00,9.05,9.05,9.03,9.04,61600.0,7.74,7.74,7.7229,7.7314,61600.0
2010-08-02 14:20:00,9.04,9.04,9.02,9.04,94800.0,7.7314,7.7314,7.7143,7.7314,94800.0
2010-08-02 14:25:00,9.04,9.04,9.03,9.03,13600.0,7.7314,7.7314,7.7229,7.7229,13600.0
2010-08-02 14:30:00,9.04,9.05,9.03,9.05,33900.0,7.7314,7.74,7.7229,7.74,33900.0
2010-08-02 14:35:00,9.05,9.05,9.04,9.04,15400.0,7.74,7.74,7.7314,7.7314,15400.0
2010-08-02 14:40:00,9.05,9.05,9.04,9.05,18200.0,7.74,7.74,7.7314,7.74,18200.0
2010-08-02 14:45:00,9.05,9.05,9.01,9.02,70900.0,7.74,7.74,7.7058,7.7143,70900.0
2010-08-02 14:50:00,9.01,9.04,9.01,9.03,28700.0,7.7058,7.7314,7.7058,7.7229,28700.0
2010-08-02 14:55:00,9.04,9.05,9.03,9.05,15800.0,7.7314,7.74,7.7229,7.74,15800.0
2010-08-02 15:00:00,9.05,9.05,9.03,9.03,44200.0,7.74,7.74,7.7229,7.7229,44200.0
2010-08-02 15:05:00,9.02,9.04,9.02,9.04,67200.0,7.7143,7.7314,7.7143,7.7314,67200.0
2010-08-02 15:10:00,9.04,9.04,9.03,9.04,45200.0,7.7314,7.7314,7.7229,7.7314,45200.0
2010-08-02 15:15:00,9.04,9.04,9.02,9.02,249900.0,7.7314,7.7314,7.7143,7.7143,249900.0
2010-08-02 15:20:00,9.02,9.03,9.01,9.02,114200.0,7.7143,7.7229,7.7058,7.7143,114200.0
2010-08-02 15:25:00,9.02,9.04,9.01,9.01,248700.0,7.7143,7.7314,7.7058,7.7058,248700.0
2010-08-02 15:30:00,9.02,9.03,9.01,9.02,169000.0,7.7143,7.7229,7.7058,7.7143,169000.0
2010-08-02 15:35:00,9.02,9.03,8.98,8.98,188900.0,7.7143,7.7229,7.6801,7.6801,188900.0
2010-08-02 15:40:00,8.98,8.99,8.97,8.98,107600.0,7.6801,7.6887,7.6716,7.6801,107600.0
2010-08-02 15:45:00,8.99,9.02,8.99,9.02,147400.0,7.6887,7.7143,7.6887,7.7143,147400.0
2010-08-02 15:50:00,9.01,9.02,9.0,9.01,233000.0,7.7058,7.7143,7.6972,7.7058,233000.0
2010-08-02 15:55:00,9.01,9.01,8.97,8.98,459500.0,7.7058,7.7058,7.6716,7.6801,459500.0
2010-08-03 09:30:00,8.96,8.96,8.78,8.87,123000.0,7.663,7.663,7.5091,7.586,123000.0
2010-08-03 09:35:00,8.86,8.88,8.76,8.77,392300.0,7.5775,7.5946,7.492,7.5005,392300.0
2010-08-03 09:40:00,8.78,8.83,8.77,8.82,223300.0,7.5091,7.5518,7.5005,7.5433,223300.0
2010-08-03 09:45:00,8.81,8.82,8.68,8.7,190800.0,7.5347,7.5433,7.4235,7.4406,190800.0
2010-08-03 09:50:00,8.7,8.72,8.62,8.64,346300.0,7.4406,7.4577,7.3722,7.3893,346300.0
2010-08-03 09:55:00,8.64,8.67,8.57,8.67,476700.0,7.3893,7.415,7.3295,7.415,476700.0
2010-08-03 10:00:00,8.67,8.68,8.49,8.56,706200.0,7.415,7.4235,7.261,7.3209,706200.0
2010-08-03 10:05:00,8.56,8.64,8.55,8.64,226200.0,7.3209,7.3893,7.3124,7.3893,226200.0
2010-08-03 10:10:00,8.63,8.63,8.56,8.58,157300.0,7.3808,7.3808,7.3209,7.338,157300.0
2010-08-03 10:15:00,8.59,8.6,8.57,8.59,375000.0,7.3466,7.3551,7.3295,7.3466,375000.0
2010-08-03 10:20:00,8.59,8.59,8.56,8.57,205200.0,7.3466,7.3466,7.3209,7.3295,205200.0
2010-08-03 10:25:00,8.58,8.58,8.54,8.57,117400.0,7.338,7.338,7.3038,7.3295,117400.0
2010-08-03 10:30:00,8.57,8.57,8.54,8.54,48100.0,7.3295,7.3295,7.3038,7.3038,48100.0
2010-08-03 10:35:00,8.55,8.6,8.55,8.6,144200.0,7.3124,7.3551,7.3124,7.3551,144200.0
2010-08-03 10:40:00,8.6,8.62,8.59,8.6,304000.0,7.3551,7.3722,7.3466,7.3551,304000.0
2010-08-03 10:45:00,8.6,8.64,8.6,8.62,67200.0,7.3551,7.3893,7.3551,7.3722,67200.0
2010-08-03 10:50:00,8.62,8.66,8.62,8.65,189900.0,7.3722,7.4064,7.3722,7.3979,189900.0
2010-08-03 10:55:00,8.64,8.66,8.64,8.65,140500.0,7.3893,7.4064,7.3893,7.3979,140500.0
2010-08-03 11:00:00,8.65,8.65,8.63,8.63,51200.0,7.3979,7.3979,7.3808,7.3808,51200.0
2010-08-03 11:05:00,8.63,8.64,8.59,8.61,92800.0,7.3808,7.3893,7.3466,7.3637,92800.0
2010-08-03 11:10:00,8.6,8.6,8.58,8.59,88200.0,7.3551,7.3551,7.338,7.3466,88200.0
2010-08-03 11:15:00,8.59,8.61,8.56,8.6,358200.0,7.3466,7.3637,7.3209,7.3551,358200.0
2010-08-03 11:20:00,8.61,8.61,8.6,8.6,30500.0,7.3637,7.3637,7.3551,7.3551,30500.0
2010-08-03 11:25:00,8.6,8.61,8.58,8.6,81100.0,7.3551,7.3637,7.338,7.3551,81100.0
2010-08-03 11:30:00,8.6,8.63,8.59,8.63,187400.0,7.3551,7.3808,7.3466,7.3808,187400.0
2010-08-03 11:35:00,8.63,8.69,8.63,8.68,40900.0,7.3808,7.4321,7.3808,7.4235,40900.0
2010-08-03 11:40:00,8.68,8.7,8.67,8.67,114900.0,7.4235,7.4406,7.415,7.415,114900.0
2010-08-03 11:45:00,8.68,8.68,8.62,8.62,48500.0,7.4235,7.4235,7.3722,7.3722,48500.0
2010-08-03 11:50:00,8.62,8.65,8.61,8.63,212400.0,7.3722,7.3979,7.3637,7.3808,212400.0
2010-08-03 11:55:00,8.62,8.63,8.62,8.62,18200.0,7.3722,7.3808,7.3722,7.3722,18200.0
2010-08-03 12:00:00,8.63,8.64,8.6,8.6,77300.0,7.3808,7.3893,7.3551,7.3551,77300.0
2010-08-03 12:05:00,8.6,8.61,8.6,8.61,16700.0,7.3551,7.3637,7.3551,7.3637,16700.0
2010-08-03 12:10:00,8.61,8.61,8.6,8.61,27300.0,7.3637,7.3637,7.3551,7.3637,27300.0
2010-08-03 12:15:00,8.6,8.61,8.58,8.58,235100.0,7.3551,7.3637,7.338,7.338,235100.0
2010-08-03 12:20:00,8.58,8.59,8.58,8.59,17700.0,7.338,7.3466,7.338,7.3466,17700.0
2010-08-03 12:25:00,8.58,8.59,8.55,8.57,125700.0,7.338,7.3466,7.3124,7.3295,125700.0
2010-08-03 12:30:00,8.57,8.61,8.57,8.58,68200.0,7.3295,7.3637,7.3295,7.338,68200.0
2010-08-03 12:35:00,8.59,8.59,8.57,8.57,41600.0,7.3466,7.3466,7.3295,7.3295,41600.0
2010-08-03 12:40:00,8.57,8.58,8.56,8.56,31900.0,7.3295,7.338,7.3209,7.3209,31900.0
2010-08-03 12:45:00,8.56,8.56,8.54,8.54,51800.0,7.3209,7.3209,7.3038,7.3038,51800.0
2010-08-03 12:50:00,8.54,8.55,8.52,8.52,34000.0,7.3038,7.3124,7.2867,7.2867,34000.0
2010-08-03 12:55:00,8.52,8.54,8.51,8.51,160100.0,7.2867,7.3038,7.2781,7.2781,160100.0
2010-08-03 13:00:00,8.51,8.52,8.5,8.5,68300.0,7.2781,7.2867,7.2696,7.2696,68300.0
2010-08-03 13:05:00,8.5,8.52,8.5,8.52,91300.0,7.2696,7.2867,7.2696,7.2867,91300.0
2010-08-03 13:10:00,8.52,8.52,8.51,8.52,33500.0,7.2867,7.2867,7.2781,7.2867,33500.0
2010-08-03 13:15:00,8.52,8.53,8.51,8.51,92600.0,7.2867,7.2952,7.2781,7.2781,92600.0
2010-08-03 13:20:00,8.52,8.53,8.51,8.52,45200.0,7.2867,7.2952,7.2781,7.2867,45200.0
2010-08-03 13:25:00,8.52,8.52,8.51,8.51,33200.0,7.2867,7.2867,7.2781,7.2781,33200.0
2010-08-03 13:30:00,8.52,8.52,8.5,8.51,123100.0,7.2867,7.2867,7.2696,7.2781,123100.0
2010-08-03 13:35:00,8.51,8.52,8.5,8.5,50800.0,7.2781,7.2867,7.2696,7.2696,50800.0
2010-08-03 13:40:00,8.5,8.51,8.5,8.5,43300.0,7.2696,7.2781,7.2696,7.2696,43300.0
2010-08-03 13:45:00,8.5,8.51,8.5,8.51,39400.0,7.2696,7.2781,7.2696,7.2781,39400.0
2010-08-03 13:50:00,8.51,8.52,8.5,8.52,134500.0,7.2781,7.2867,7.2696,7.2867,134500.0
2010-08-03 13:55:00,8.52,8.52,8.5,8.5,111800.0,7.2867,7.2867,7.2696,7.2696,111800.0
2010-08-03 14:00:00,8.51,8.53,8.5,8.53,95100.0,7.2781,7.2952,7.2696,7.2952,95100.0
2010-08-03 14:05:00,8.53,8.6,8.53,8.6,217300.0,7.2952,7.3551,7.2952,7.3551,217300.0
2010-08-03 14:10:00,8.6,8.6,8.59,8.6,106100.0,7.3551,7.3551,7.3466,7.3551,106100.0
2010-08-03 14:15:00,8.59,8.6,8.59,8.6,137400.0,7.3466,7.3551,7.3466,7.3551,137400.0
2010-08-03 14:20:00,8.6,8.6,8.59,8.6,16500.0,7.3551,7.3551,7.3466,7.3551,16500.0
2010-08-03 14:25:00,8.6,8.63,8.59,8.63,218700.0,7.3551,7.3808,7.3466,7.3808,218700.0
2010-08-03 14:30:00,8.63,8.63,8.62,8.62,135800.0,7.3808,7.3808,7.3722,7.3722,135800.0
2010-08-03 14:35:00,8.63,8.64,8.58,8.58,182400.0,7.3808,7.3893,7.338,7.338,182400.0
2010-08-03 14:40:00,8.59,8.59,8.58,8.58,114800.0,7.3466,7.3466,7.338,7.338,114800.0
2010-08-03 14:45:00,8.59,8.59,8.54,8.54,190600.0,7.3466,7.3466,7.3038,7.3038,190600.0
2010-08-03 14:50:00,8.55,8.55,8.5,8.5,602100.0,7.3124,7.3124,7.2696,7.2696,602100.0
2010-08-03 14:55:00,8.5,8.52,8.46,8.5,352400.0,7.2696,7.2867,7.2354,7.2696,352400.0
2010-08-03 15:00:00,8.5,8.5,8.49,8.5,28300.0,7.2696,7.2696,7.261,7.2696,28300.0
2010-08-03 15:05:00,8.5,8.51,8.49,8.51,176200.0,7.2696,7.2781,7.261,7.2781,176200.0
2010-08-03 15:10:00,8.51,8.51,8.5,8.5,43300.0,7.2781,7.2781,7.2696,7.2696,43300.0
2010-08-03 15:15:00,8.51,8.51,8.5,8.5,85000.0,7.2781,7.2781,7.2696,7.2696,85000.0
2010-08-03 15:20:00,8.5,8.51,8.45,8.45,213400.0,7.2696,7.2781,7.2268,7.2268,213400.0
2010-08-03 15:25:00,8.45,8.47,8.44,8.46,258500.0,7.2268,7.2439,7.2183,7.2354,258500.0
2010-08-03 15:30:00,8.46,8.48,8.45,8.45,118200.0,7.2354,7.2525,7.2268,7.2268,118200.0
2010-08-03 15:35:00,8.45,8.48,8.43,8.46,215800.0,7.2268,7.2525,7.2097,7.2354,215800.0
2010-08-03 15:40:00,8.46,8.47,8.43,8.47,193200.0,7.2354,7.2439,7.2097,7.2439,193200.0
2010-08-03 15:45:00,8.47,8.5,8.46,8.48,360200.0,7.2439,7.2696,7.2354,7.2525,360200.0
2010-08-03 15:50:00,8.48,8.48,8.47,8.47,220500.0,7.2525,7.2525,7.2439,7.2439,220500.0
2010-08-03 15:55:00,8.47,8.48,8.43,8.44,534200.0,7.2439,7.2525,7.2097,7.2183,534200.0
2010-08-04 09:30:00,8.73,8.78,8.62,8.63,341000.0,7.4663,7.5091,7.3722,7.3808,341000.0
2010-08-04 09:35:00,8.64,8.65,8.53,8.64,357700.0,7.3893,7.3979,7.2952,7.3893,357700.0
2010-08-04 09:40:00,8.63,8.71,8.59,8.67,302700.0,7.3808,7.4492,7.3466,7.415,302700.0
2010-08-04 09:45:00,8.67,8.68,8.54,8.55,335600.0,7.415,7.4235,7.3038,7.3124,335600.0
2010-08-04 09:50:00,8.55,8.6,8.49,8.58,287700.0,7.3124,7.3551,7.261,7.338,287700.0
2010-08-04 09:55:00,8.58,8.66,8.57,8.65,201400.0,7.338,7.4064,7.3295,7.3979,201400.0
2010-08-04 10:00:00,8.65,8.72,8.65,8.68,176900.0,7.3979,7.4577,7.3979,7.4235,176900.0
2010-08-04 10:05:00,8.68,8.71,8.65,8.66,88000.0,7.4235,7.4492,7.3979,7.4064,88000.0
2010-08-04 10:10:00,8.65,8.66,8.64,8.66,52600.0,7.3979,7.4064,7.3893,7.4064,52600.0
2010-08-04 10:15:00,8.66,8.67,8.55,8.55,143200.0,7.4064,7.415,7.3124,7.3124,143200.0
2010-08-04 10:20:00,8.55,8.61,8.55,8.61,71000.0,7.3124,7.3637,7.3124,7.3637,71000.0
2010-08-04 10:25:00,8.61,8.68,8.6,8.65,71200.0,7.3637,7.4235,7.3551,7.3979,71200.0
2010-08-04 10:30:00,8.65,8.68,8.63,8.66,103400.0,7.3979,7.4235,7.3808,7.4064,103400.0
2010-08-04 10:35:00,8.66,8.66,8.59,8.6,196400.0,7.4064,7.4064,7.3466,7.3551,196400.0
2010-08-04 10:40:00,8.6,8.64,8.57,8.57,145100.0,7.3551,7.3893,7.3295,7.3295,145100.0
2010-08-04 10:45:00,8.57,8.66,8.57,8.66,153600.0,7.3295,7.4064,7.3295,7.4064,153600.0
2010-08-04 10:50:00,8.65,8.67,8.62,8.63,259400.0,7.3979,7.415,7.3722,7.3808,259400.0
2010-08-04 10:55:00,8.63,8.64,8.62,8.63,66000.0,7.3808,7.3893,7.3722,7.3808,66000.0
2010-08-04 11:00:00,8.63,8.64,8.62,8.63,68800.0,7.3808,7.3893,7.3722,7.3808,68800.0
2010-08-04 11:05:00,8.62,8.65,8.62,8.65,113400.0,7.3722,7.3979,7.3722,7.3979,113400.0
2010-08-04 11:10:00,8.65,8.65,8.6,8.61,128200.0,7.3979,7.3979,7.3551,7.3637,128200.0
2010-08-04 11:15:00,8.62,8.62,8.58,8.58,86100.0,7.3722,7.3722,7.338,7.338,86100.0
2010-08-04 11:20:00,8.58,8.61,8.56,8.61,77600.0,7.338,7.3637,7.3209,7.3637,77600.0
2010-08-04 11:25:00,8.61,8.63,8.6,8.63,80900.0,7.3637,7.3808,7.3551,7.3808,80900.0
2010-08-04 11:30:00,8.62,8.64,8.62,8.63,27100.0,7.3722,7.3893,7.3722,7.3808,27100.0
2010-08-04 11:35:00,8.64,8.65,8.63,8.63,36200.0,7.3893,7.3979,7.3808,7.3808,36200.0
2010-08-04 11:40:00,8.63,8.64,8.62,8.62,19900.0,7.3808,7.3893,7.3722,7.3722,19900.0
2010-08-04 11:45:00,8.63,8.63,8.62,8.62,9600.0,7.3808,7.3808,7.3722,7.3722,9600.0
2010-08-04 11:50:00,8.63,8.63,8.62,8.63,26900.0,7.3808,7.3808,7.3722,7.3808,26900.0
2010-08-04 11:55:00,8.63,8.63,8.61,8.61,60200.0,7.3808,7.3808,7.3637,7.3637,60200.0
2010-08-04 12:00:00,8.61,8.66,8.6,8.65,107900.0,7.3637,7.4064,7.3551,7.3979,107900.0
2010-08-04 12:05:00,8.65,8.68,8.65,8.68,85600.0,7.3979,7.4235,7.3979,7.4235,85600.0
2010-08-04 12:10:00,8.68,8.69,8.67,8.67,43000.0,7.4235,7.4321,7.415,7.415,43000.0
2010-08-04 12:15:00,8.67,8.68,8.67,8.68,5500.0,7.415,7.4235,7.415,7.4235,5500.0
2010-08-04 12:20:00,8.68,8.71,8.67,8.71,60000.0,7.4235,7.4492,7.415,7.4492,60000.0
2010-08-04 12:25:00,8.7,8.71,8.69,8.7,67300.0,7.4406,7.4492,7.4321,7.4406,67300.0
2010-08-04 12:30:00,8.69,8.7,8.69,8.69,54600.0,7.4321,7.4406,7.4321,7.4321,54600.0
2010-08-04 12:35:00,8.69,8.7,8.68,8.68,68400.0,7.4321,7.4406,7.4235,7.4235,68400.0
2010-08-04 12:40:00,8.68,8.69,8.65,8.65,48600.0,7.4235,7.4321,7.3979,7.3979,48600.0
2010-08-04 12:45:00,8.65,8.66,8.65,8.66,15100.0,7.3979,7.4064,7.3979,7.4064,15100.0
2010-08-04 12:50:00,8.66,8.66,8.64,8.64,66000.0,7.4064,7.4064,7.3893,7.3893,66000.0
2010-08-04 12:55:00,8.65,8.65,8.64,8.64,31700.0,7.3979,7.3979,7.3893,7.3893,31700.0
2010-08-04 13:00:00,8.64,8.65,8.64,8.65,52600.0,7.3893,7.3979,7.3893,7.3979,52600.0
2010-08-04 13:05:00,8.64,8.65,8.62,8.63,44700.0,7.3893,7.3979,7.3722,7.3808,44700.0
2010-08-04 13:10:00,8.63,8.63,8.61,8.61,18600.0,7.3808,7.3808,7.3637,7.3637,18600.0
2010-08-04 13:15:00,8.61,8.62,8.61,8.61,26600.0,7.3637,7.3722,7.3637,7.3637,26600.0
2010-08-04 13:20:00,8.61,8.62,8.6,8.6,42500.0,7.3637,7.3722,7.3551,7.3551,42500.0
2010-08-04 13:25:00,8.6,8.6,8.58,8.58,25100.0,7.3551,7.3551,7.338,7.338,25100.0
2010-08-04 13:30:00,8.58,8.59,8.58,8.58,19800.0,7.338,7.3466,7.338,7.338,19800.0
2010-08-04 13:35:00,8.59,8.59,8.58,8.58,61500.0,7.3466,7.3466,7.338,7.338,61500.0
2010-08-04 13:40:00,8.59,8.59,8.55,8.55,114000.0,7.3466,7.3466,7.3124,7.3124,114000.0
2010-08-04 13:45:00,8.57,8.57,8.56,8.57,27300.0,7.3295,7.3295,7.3209,7.3295,27300.0
2010-08-04 13:50:00,8.57,8.57,8.56,8.56,15300.0,7.3295,7.3295,7.3209,7.3209,15300.0
2010-08-04 13:55:00,8.56,8.57,8.55,8.56,51400.0,7.3209,7.3295,7.3124,7.3209,51400.0
2010-08-04 14:00:00,8.56,8.62,8.55,8.61,218900.0,7.3209,7.3722,7.3124,7.3637,218900.0
2010-08-04 14:05:00,8.61,8.62,8.59,8.59,66200.0,7.3637,7.3722,7.3466,7.3466,66200.0
2010-08-04 14:10:00,8.59,8.6,8.59,8.6,27600.0,7.3466,7.3551,7.3466,7.3551,27600.0
2010-08-04 14:15:00,8.6,8.6,8.57,8.57,54400.0,7.3551,7.3551,7.3295,7.3295,54400.0
2010-08-04 14:20:00,8.57,8.58,8.55,8.55,48300.0,7.3295,7.338,7.3124,7.3124,48300.0
2010-08-04 14:25:00,8.55,8.56,8.54,8.54,49400.0,7.3124,7.3209,7.3038,7.3038,49400.0
2010-08-04 14:30:00,8.54,8.55,8.52,8.52,84400.0,7.3038,7.3124,7.2867,7.2867,84400.0
2010-08-04 14:35:00,8.52,8.53,8.51,8.51,65500.0,7.2867,7.2952,7.2781,7.2781,65500.0
2010-08-04 14:40:00,8.51,8.52,8.49,8.5,223800.0,7.2781,7.2867,7.261,7.2696,223800.0
2010-08-04 14:45:00,8.49,8.5,8.47,8.49,287600.0,7.261,7.2696,7.2439,7.261,287600.0
2010-08-04 14:50:00,8.49,8.49,8.47,8.47,153400.0,7.261,7.261,7.2439,7.2439,153400.0
2010-08-04 14:55:00,8.47,8.48,8.46,8.48,117500.0,7.2439,7.2525,7.2354,7.2525,117500.0
2010-08-04 15:00:00,8.48,8.48,8.47,8.48,48300.0,7.2525,7.2525,7.2439,7.2525,48300.0
2010-08-04 15:05:00,8.48,8.48,8.46,8.47,65400.0,7.2525,7.2525,7.2354,7.2439,65400.0
2010-08-04 15:10:00,8.46,8.47,8.46,8.46,39000.0,7.2354,7.2439,7.2354,7.2354,39000.0
2010-08-04 15:15:00,8.47,8.48,8.46,8.47,127500.0,7.2439,7.2525,7.2354,7.2439,127500.0
2010-08-04 15:20:00,8.47,8.47,8.43,8.45,228200.0,7.2439,7.2439,7.2097,7.2268,228200.0
2010-08-04 15:25:00,8.45,8.45,8.44,8.45,53800.0,7.2268,7.2268,7.2183,7.2268,53800.0
2010-08-04 15:30:00,8.45,8.46,8.43,8.43,233200.0,7.2268,7.2354,7.2097,7.2097,233200.0
2010-08-04 15:35:00,8.44,8.44,8.43,8.44,64500.0,7.2183,7.2183,7.2097,7.2183,64500.0
2010-08-04 15:40:00,8.44,8.44,8.41,8.41,168000.0,7.2183,7.2183,7.1926,7.1926,168000.0
2010-08-04 15:45:00,8.41,8.42,8.39,8.39,248900.0,7.1926,7.2012,7.1755,7.1755,248900.0
2010-08-04 15:50:00,8.39,8.4,8.38,8.39,454200.0,7.1755,7.1841,7.167,7.1755,454200.0
2010-08-04 15:55:00,8.38,8.39,8.38,8.39,383300.0,7.167,7.1755,7.167,7.1755,383300.0
2010-08-05 09:30:00,8.34,8.34,8.25,8.27,172800.0,7.1328,7.1328,7.0558,7.0729,172800.0
2010-08-05 09:35:00,8.27,8.34,8.25,8.33,256800.0,7.0729,7.1328,7.0558,7.1242,256800.0
2010-08-05 09:40:00,8.33,8.36,8.3,8.32,121700.0,7.1242,7.1499,7.0985,7.1156,121700.0
2010-08-05 09:45:00,8.32,8.4,8.32,8.39,173400.0,7.1156,7.1841,7.1156,7.1755,173400.0
2010-08-05 09:50:00,8.39,8.42,8.38,8.41,77200.0,7.1755,7.2012,7.167,7.1926,77200.0
2010-08-05 09:55:00,8.41,8.44,8.4,8.4,67300.0,7.1926,7.2183,7.1841,7.1841,67300.0
2010-08-05 10:00:00,8.4,8.42,8.4,8.41,60500.0,7.1841,7.2012,7.1841,7.1926,60500.0
2010-08-05 10:05:00,8.41,8.43,8.41,8.42,97200.0,7.1926,7.2097,7.1926,7.2012,97200.0
2010-08-05 10:10:00,8.42,8.47,8.42,8.47,69100.0,7.2012,7.2439,7.2012,7.2439,69100.0
2010-08-05 10:15:00,8.46,8.52,8.46,8.5,140600.0,7.2354,7.2867,7.2354,7.2696,140600.0
2010-08-05 10:20:00,8.5,8.51,8.49,8.49,104000.0,7.2696,7.2781,7.261,7.261,104000.0
2010-08-05 10:25:00,8.49,8.5,8.47,8.49,116100.0,7.261,7.2696,7.2439,7.261,116100.0
2010-08-05 10:30:00,8.48,8.49,8.46,8.47,35200.0,7.2525,7.261,7.2354,7.2439,35200.0
2010-08-05 10:35:00,8.46,8.46,8.45,8.46,84900.0,7.2354,7.2354,7.2268,7.2354,84900.0
2010-08-05 10:40:00,8.45,8.46,8.45,8.45,49100.0,7.2268,7.2354,7.2268,7.2268,49100.0
2010-08-05 10:45:00,8.45,8.48,8.42,8.46,332100.0,7.2268,7.2525,7.2012,7.2354,332100.0
2010-08-05 10:50:00,8.46,8.47,8.42,8.42,58500.0,7.2354,7.2439,7.2012,7.2012,58500.0
2010-08-05 10:55:00,8.42,8.43,8.4,8.4,38900.0,7.2012,7.2097,7.1841,7.1841,38900.0
2010-08-05 11:00:00,8.4,8.43,8.4,8.4,116900.0,7.1841,7.2097,7.1841,7.1841,116900.0
2010-08-05 11:05:00,8.41,8.44,8.39,8.44,150100.0,7.1926,7.2183,7.1755,7.2183,150100.0
2010-08-05 11:10:00,8.43,8.45,8.42,8.44,37600.0,7.2097,7.2268,7.2012,7.2183,37600.0
2010-08-05 11:15:00,8.44,8.45,8.44,8.44,22000.0,7.2183,7.2268,7.2183,7.2183,22000.0
2010-08-05 11:20:00,8.45,8.46,8.44,8.44,49300.0,7.2268,7.2354,7.2183,7.2183,49300.0
2010-08-05 11:25:00,8.44,8.45,8.44,8.45,16800.0,7.2183,7.2268,7.2183,7.2268,16800.0
2010-08-05 11:30:00,8.44,8.45,8.44,8.44,15400.0,7.2183,7.2268,7.2183,7.2183,15400.0
2010-08-05 11:35:00,8.45,8.45,8.44,8.45,93500.0,7.2268,7.2268,7.2183,7.2268,93500.0
2010-08-05 11:40:00,8.45,8.51,8.45,8.51,93000.0,7.2268,7.2781,7.2268,7.2781,93000.0
2010-08-05 11:45:00,8.5,8.51,8.5,8.51,24200.0,7.2696,7.2781,7.2696,7.2781,24200.0
2010-08-05 11:50:00,8.5,8.53,8.5,8.53,50900.0,7.2696,7.2952,7.2696,7.2952,50900.0
2010-08-05 11:55:00,8.53,8.53,8.47,8.47,89500.0,7.2952,7.2952,7.2439,7.2439,89500.0
2010-08-05 12:00:00,8.46,8.48,8.46,8.47,37200.0,7.2354,7.2525,7.2354,7.2439,37200.0
2010-08-05 12:05:00,8.48,8.49,8.47,8.48,59200.0,7.2525,7.261,7.2439,7.2525,59200.0
2010-08-05 12:10:00,8.47,8.5,8.47,8.49,54800.0,7.2439,7.2696,7.2439,7.261,54800.0
2010-08-05 12:15:00,8.49,8.5,8.49,8.5,21800.0,7.261,7.2696,7.261,7.2696,21800.0
2010-08-05 12:20:00,8.49,8.5,8.49,8.5,15000.0,7.261,7.2696,7.261,7.2696,15000.0
2010-08-05 12:25:00,8.49,8.5,8.49,8.49,24300.0,7.261,7.2696,7.261,7.261,24300.0
2010-08-05 12:30:00,8.5,8.5,8.49,8.49,18500.0,7.2696,7.2696,7.261,7.261,18500.0
2010-08-05 12:35:00,8.49,8.5,8.49,8.49,16800.0,7.261,7.2696,7.261,7.261,16800.0
2010-08-05 12:40:00,8.49,8.51,8.48,8.51,103400.0,7.261,7.2781,7.2525,7.2781,103400.0
2010-08-05 12:45:00,8.5,8.51,8.5,8.51,26500.0,7.2696,7.2781,7.2696,7.2781,26500.0
2010-08-05 12:50:00,8.5,8.51,8.5,8.5,44900.0,7.2696,7.2781,7.2696,7.2696,44900.0
2010-08-05 12:55:00,8.5,8.51,8.5,8.5,12400.0,7.2696,7.2781,7.2696,7.2696,12400.0
2010-08-05 13:00:00,8.5,8.51,8.5,8.5,37100.0,7.2696,7.2781,7.2696,7.2696,37100.0
2010-08-05 13:05:00,8.5,8.51,8.5,8.5,13800.0,7.2696,7.2781,7.2696,7.2696,13800.0
2010-08-05 13:10:00,8.5,8.51,8.5,8.5,50800.0,7.2696,7.2781,7.2696,7.2696,50800.0
2010-08-05 13:15:00,8.5,8.52,8.5,8.51,296100.0,7.2696,7.2867,7.2696,7.2781,296100.0
2010-08-05 13:20:00,8.5,8.51,8.5,8.51,19400.0,7.2696,7.2781,7.2696,7.2781,19400.0
2010-08-05 13:25:00,8.51,8.51,8.5,8.51,13600.0,7.2781,7.2781,7.2696,7.2781,13600.0
2010-08-05 13:30:00,8.5,8.51,8.5,8.51,14500.0,7.2696,7.2781,7.2696,7.2781,14500.0
2010-08-05 13:35:00,8.51,8.51,8.5,8.51,38800.0,7.2781,7.2781,7.2696,7.2781,38800.0
2010-08-05 13:40:00,8.5,8.51,8.5,8.5,11800.0,7.2696,7.2781,7.2696,7.2696,11800.0
2010-08-05 13:45:00,8.5,8.52,8.5,8.52,39200.0,7.2696,7.2867,7.2696,7.2867,39200.0
2010-08-05 13:50:00,8.52,8.52,8.51,8.51,20600.0,7.2867,7.2867,7.2781,7.2781,20600.0
2010-08-05 13:55:00,8.52,8.54,8.51,8.52,93000.0,7.2867,7.3038,7.2781,7.2867,93000.0
2010-08-05 14:00:00,8.52,8.53,8.52,8.52,56500.0,7.2867,7.2952,7.2867,7.2867,56500.0
2010-08-05 14:05:00,8.52,8.53,8.52,8.53,15600.0,7.2867,7.2952,7.2867,7.2952,15600.0
2010-08-05 14:10:00,8.52,8.53,8.52,8.52,50700.0,7.2867,7.2952,7.2867,7.2867,50700.0
2010-08-05 14:15:00,8.52,8.53,8.52,8.52,16400.0,7.2867,7.2952,7.2867,7.2867,16400.0
2010-08-05 14:20:00,8.53,8.55,8.52,8.52,128900.0,7.2952,7.3124,7.2867,7.2867,128900.0
2010-08-05 14:25:00,8.52,8.53,8.52,8.52,13900.0,7.2867,7.2952,7.2867,7.2867,13900.0
2010-08-05 14:30:00,8.52,8.53,8.52,8.52,23600.0,7.2867,7.2952,7.2867,7.2867,23600.0
2010-08-05 14:35:00,8.52,8.53,8.52,8.52,9900.0,7.2867,7.2952,7.2867,7.2867,9900.0
2010-08-05 14:40:00,8.52,8.53,8.52,8.52,22500.0,7.2867,7.2952,7.2867,7.2867,22500.0
2010-08-05 14:45:00,8.52,8.55,8.52,8.55,205300.0,7.2867,7.3124,7.2867,7.3124,205300.0
2010-08-05 14:50:00,8.54,8.55,8.54,8.55,31300.0,7.3038,7.3124,7.3038,7.3124,31300.0
2010-08-05 14:55:00,8.54,8.55,8.54,8.54,19500.0,7.3038,7.3124,7.3038,7.3038,19500.0
2010-08-05 15:00:00,8.54,8.56,8.54,8.56,131100.0,7.3038,7.3209,7.3038,7.3209,131100.0
2010-08-05 15:05:00,8.56,8.56,8.55,8.56,21700.0,7.3209,7.3209,7.3124,7.3209,21700.0
2010-08-05 15:10:00,8.55,8.58,8.55,8.58,138900.0,7.3124,7.338,7.3124,7.338,138900.0
2010-08-05 15:15:00,8.57,8.58,8.57,8.58,26900.0,7.3295,7.338,7.3295,7.338,26900.0
2010-08-05 15:20:00,8.57,8.61,8.57,8.6,151600.0,7.3295,7.3637,7.3295,7.3551,151600.0
2010-08-05 15:25:00,8.6,8.61,8.59,8.59,88100.0,7.3551,7.3637,7.3466,7.3466,88100.0
2010-08-05 15:30:00,8.59,8.6,8.57,8.57,113000.0,7.3466,7.3551,7.3295,7.3295,113000.0
2010-08-05 15:35:00,8.57,8.58,8.57,8.58,42700.0,7.3295,7.338,7.3295,7.338,42700.0
2010-08-05 15:40:00,8.57,8.58,8.56,8.56,50900.0,7.3295,7.338,7.3209,7.3209,50900.0
2010-08-05 15:45:00,8.56,8.57,8.55,8.55,79400.0,7.3209,7.3295,7.3124,7.3124,79400.0
2010-08-05 15:50:00,8.56,8.56,8.53,8.54,116500.0,7.3209,7.3209,7.2952,7.3038,116500.0
2010-08-05 15:55:00,8.53,8.54,8.53,8.54,323200.0,7.2952,7.3038,7.2952,7.3038,323200.0
2010-08-06 09:30:00,8.43,8.58,8.4,8.55,53600.0,7.2097,7.338,7.1841,7.3124,53600.0
2010-08-06 09:35:00,8.55,8.59,8.52,8.55,82600.0,7.3124,7.3466,7.2867,7.3124,82600.0
2010-08-06 09:40:00,8.54,8.63,8.54,8.57,71000.0,7.3038,7.3808,7.3038,7.3295,71000.0
2010-08-06 09:45:00,8.57,8.6,8.56,8.56,29800.0,7.3295,7.3551,7.3209,7.3209,29800.0
2010-08-06 09:50:00,8.56,8.6,8.56,8.59,39800.0,7.3209,7.3551,7.3209,7.3466,39800.0
2010-08-06 09:55:00,8.59,8.64,8.58,8.61,71100.0,7.3466,7.3893,7.338,7.3637,71100.0
2010-08-06 10:00:00,8.61,8.62,8.58,8.6,68100.0,7.3637,7.3722,7.338,7.3551,68100.0
2010-08-06 10:05:00,8.59,8.6,8.56,8.57,65800.0,7.3466,7.3551,7.3209,7.3295,65800.0
2010-08-06 10:10:00,8.57,8.59,8.57,8.59,26800.0,7.3295,7.3466,7.3295,7.3466,26800.0
2010-08-06 10:15:00,8.59,8.71,8.59,8.7,304500.0,7.3466,7.4492,7.3466,7.4406,304500.0
2010-08-06 10:20:00,8.71,8.71,8.68,8.7,478900.0,7.4492,7.4492,7.4235,7.4406,478900.0
2010-08-06 10:25:00,8.7,8.71,8.67,8.68,434900.0,7.4406,7.4492,7.415,7.4235,434900.0
2010-08-06 10:30:00,8.68,8.71,8.68,8.7,69800.0,7.4235,7.4492,7.4235,7.4406,69800.0
2010-08-06 10:35:00,8.7,8.71,8.66,8.66,145000.0,7.4406,7.4492,7.4064,7.4064,145000.0
2010-08-06 10:40:00,8.66,8.66,8.61,8.61,51300.0,7.4064,7.4064,7.3637,7.3637,51300.0
2010-08-06 10:45:00,8.61,8.61,8.56,8.56,48300.0,7.3637,7.3637,7.3209,7.3209,48300.0
2010-08-06 10:50:00,8.56,8.63,8.55,8.62,98100.0,7.3209,7.3808,7.3124,7.3722,98100.0
2010-08-06 10:55:00,8.62,8.64,8.57,8.59,133300.0,7.3722,7.3893,7.3295,7.3466,133300.0
2010-08-06 11:00:00,8.58,8.58,8.56,8.58,52100.0,7.338,7.338,7.3209,7.338,52100.0
2010-08-06 11:05:00,8.58,8.58,8.53,8.57,111500.0,7.338,7.338,7.2952,7.3295,111500.0
2010-08-06 11:10:00,8.57,8.6,8.56,8.58,49400.0,7.3295,7.3551,7.3209,7.338,49400.0
2010-08-06 11:15:00,8.58,8.61,8.58,8.58,118400.0,7.338,7.3637,7.338,7.338,118400.0
2010-08-06 11:20:00,8.58,8.59,8.55,8.59,66000.0,7.338,7.3466,7.3124,7.3466,66000.0
2010-08-06 11:25:00,8.58,8.58,8.55,8.56,26500.0,7.338,7.338,7.3124,7.3209,26500.0
2010-08-06 11:30:00,8.55,8.6,8.55,8.59,63600.0,7.3124,7.3551,7.3124,7.3466,63600.0
2010-08-06 11:35:00,8.6,8.62,8.59,8.62,35100.0,7.3551,7.3722,7.3466,7.3722,35100.0
2010-08-06 11:40:00,8.62,8.62,8.58,8.58,41800.0,7.3722,7.3722,7.338,7.338,41800.0
2010-08-06 11:45:00,8.59,8.6,8.58,8.6,31500.0,7.3466,7.3551,7.338,7.3551,31500.0
2010-08-06 11:50:00,8.6,8.62,8.59,8.61,23100.0,7.3551,7.3722,7.3466,7.3637,23100.0
2010-08-06 11:55:00,8.62,8.62,8.57,8.58,39300.0,7.3722,7.3722,7.3295,7.338,39300.0
2010-08-06 12:00:00,8.57,8.58,8.55,8.55,23600.0,7.3295,7.338,7.3124,7.3124,23600.0
2010-08-06 12:05:00,8.55,8.56,8.55,8.56,4800.0,7.3124,7.3209,7.3124,7.3209,4800.0
2010-08-06 12:10:00,8.55,8.59,8.55,8.59,42800.0,7.3124,7.3466,7.3124,7.3466,42800.0
2010-08-06 12:15:00,8.59,8.59,8.58,8.59,16200.0,7.3466,7.3466,7.338,7.3466,16200.0
2010-08-06 12:20:00,8.58,8.59,8.58,8.58,8900.0,7.338,7.3466,7.338,7.338,8900.0
2010-08-06 12:25:00,8.58,8.59,8.55,8.55,40400.0,7.338,7.3466,7.3124,7.3124,40400.0
2010-08-06 12:30:00,8.55,8.56,8.55,8.56,17700.0,7.3124,7.3209,7.3124,7.3209,17700.0
2010-08-06 12:35:00,8.57,8.59,8.56,8.59,25100.0,7.3295,7.3466,7.3209,7.3466,25100.0
2010-08-06 12:40:00,8.59,8.6,8.58,8.59,16100.0,7.3466,7.3551,7.338,7.3466,16100.0
2010-08-06 12:45:00,8.6,8.6,8.59,8.59,11400.0,7.3551,7.3551,7.3466,7.3466,11400.0
2010-08-06 12:50:00,8.59,8.6,8.59,8.59,9100.0,7.3466,7.3551,7.3466,7.3466,9100.0
2010-08-06 12:55:00,8.59,8.59,8.55,8.55,45600.0,7.3466,7.3466,7.3124,7.3124,45600.0
2010-08-06 13:00:00,8.56,8.59,8.56,8.58,28400.0,7.3209,7.3466,7.3209,7.338,28400.0
2010-08-06 13:05:00,8.58,8.59,8.57,8.57,22800.0,7.338,7.3466,7.3295,7.3295,22800.0
2010-08-06 13:10:00,8.57,8.57,8.53,8.54,48400.0,7.3295,7.3295,7.2952,7.3038,48400.0
2010-08-06 13:15:00,8.53,8.54,8.53,8.53,7400.0,7.2952,7.3038,7.2952,7.2952,7400.0
2010-08-06 13:20:00,8.53,8.55,8.53,8.54,42500.0,7.2952,7.3124,7.2952,7.3038,42500.0
2010-08-06 13:25:00,8.54,8.55,8.54,8.54,11500.0,7.3038,7.3124,7.3038,7.3038,11500.0
2010-08-06 13:30:00,8.54,8.55,8.54,8.55,15500.0,7.3038,7.3124,7.3038,7.3124,15500.0
2010-08-06 13:35:00,8.54,8.56,8.54,8.54,39100.0,7.3038,7.3209,7.3038,7.3038,39100.0
2010-08-06 13:40:00,8.55,8.57,8.54,8.57,77900.0,7.3124,7.3295,7.3038,7.3295,77900.0
2010-08-06 13:45:00,8.57,8.6,8.56,8.58,58900.0,7.3295,7.3551,7.3209,7.338,58900.0
2010-08-06 13:50:00,8.58,8.59,8.56,8.56,30500.0,7.338,7.3466,7.3209,7.3209,30500.0
2010-08-06 13:55:00,8.56,8.57,8.56,8.56,6700.0,7.3209,7.3295,7.3209,7.3209,6700.0
2010-08-06 14:00:00,8.56,8.57,8.56,8.57,21100.0,7.3209,7.3295,7.3209,7.3295,21100.0
2010-08-06 14:05:00,8.56,8.57,8.56,8.56,13000.0,7.3209,7.3295,7.3209,7.3209,13000.0
2010-08-06 14:10:00,8.56,8.57,8.56,8.56,11100.0,7.3209,7.3295,7.3209,7.3209,11100.0
2010-08-06 14:15:00,8.57,8.58,8.56,8.57,35400.0,7.3295,7.338,7.3209,7.3295,35400.0
2010-08-06 14:20:00,8.57,8.58,8.57,8.57,28200.0,7.3295,7.338,7.3295,7.3295,28200.0
2010-08-06 14:25:00,8.57,8.58,8.57,8.58,26300.0,7.3295,7.338,7.3295,7.338,26300.0
2010-08-06 14:30:00,8.57,8.59,8.57,8.58,28700.0,7.3295,7.3466,7.3295,7.338,28700.0
2010-08-06 14:35:00,8.58,8.58,8.57,8.57,13100.0,7.338,7.338,7.3295,7.3295,13100.0
2010-08-06 14:40:00,8.58,8.58,8.57,8.57,12800.0,7.338,7.338,7.3295,7.3295,12800.0
2010-08-06 14:45:00,8.57,8.63,8.57,8.63,62900.0,7.3295,7.3808,7.3295,7.3808,62900.0
2010-08-06 14:50:00,8.63,8.65,8.62,8.63,90200.0,7.3808,7.3979,7.3722,7.3808,90200.0
2010-08-06 14:55:00,8.62,8.63,8.61,8.61,37800.0,7.3722,7.3808,7.3637,7.3637,37800.0
2010-08-06 15:00:00,8.61,8.64,8.61,8.62,128500.0,7.3637,7.3893,7.3637,7.3722,128500.0
2010-08-06 15:05:00,8.62,8.62,8.61,8.62,16800.0,7.3722,7.3722,7.3637,7.3722,16800.0
2010-08-06 15:10:00,8.62,8.64,8.6,8.61,73700.0,7.3722,7.3893,7.3551,7.3637,73700.0
2010-08-06 15:15:00,8.6,8.64,8.6,8.64,61200.0,7.3551,7.3893,7.3551,7.3893,61200.0
2010-08-06 15:20:00,8.64,8.65,8.63,8.63,59200.0,7.3893,7.3979,7.3808,7.3808,59200.0
2010-08-06 15:25:00,8.64,8.66,8.63,8.65,103400.0,7.3893,7.4064,7.3808,7.3979,103400.0
2010-08-06 15:30:00,8.65,8.65,8.61,8.65,135900.0,7.3979,7.3979,7.3637,7.3979,135900.0
2010-08-06 15:35:00,8.65,8.67,8.65,8.67,85400.0,7.3979,7.415,7.3979,7.415,85400.0
2010-08-06 15:40:00,8.66,8.69,8.66,8.69,60100.0,7.4064,7.4321,7.4064,7.4321,60100.0
2010-08-06 15:45:00,8.69,8.7,8.66,8.7,152300.0,7.4321,7.4406,7.4064,7.4406,152300.0
2010-08-06 15:50:00,8.7,8.7,8.66,8.66,145300.0,7.4406,7.4406,7.4064,7.4064,145300.0
2010-08-06 15:55:00,8.67,8.68,8.66,8.67,296300.0,7.415,7.4235,7.4064,7.415,296300.0
2010-08-09 09:30:00,8.75,8.82,8.74,8.75,154800.0,7.4834,7.5433,7.4748,7.4834,154800.0
2010-08-09 09:35:00,8.75,8.8,8.75,8.79,58600.0,7.4834,7.5262,7.4834,7.5176,58600.0
2010-08-09 09:40:00,8.8,8.81,8.76,8.81,98700.0,7.5262,7.5347,7.492,7.5347,98700.0
2010-08-09 09:45:00,8.8,8.82,8.77,8.8,89700.0,7.5262,7.5433,7.5005,7.5262,89700.0
2010-08-09 09:50:00,8.8,8.82,8.79,8.81,46500.0,7.5262,7.5433,7.5176,7.5347,46500.0
2010-08-09 09:55:00,8.81,8.81,8.78,8.8,26400.0,7.5347,7.5347,7.5091,7.5262,26400.0
2010-08-09 10:00:00,8.81,8.85,8.8,8.83,70000.0,7.5347,7.5689,7.5262,7.5518,70000.0
2010-08-09 10:05:00,8.84,8.87,8.84,8.86,123700.0,7.5604,7.586,7.5604,7.5775,123700.0
2010-08-09 10:10:00,8.87,8.88,8.85,8.87,76300.0,7.586,7.5946,7.5689,7.586,76300.0
2010-08-09 10:15:00,8.88,8.88,8.85,8.85,31100.0,7.5946,7.5946,7.5689,7.5689,31100.0
2010-08-09 10:20:00,8.85,8.86,8.83,8.86,56600.0,7.5689,7.5775,7.5518,7.5775,56600.0
2010-08-09 10:25:00,8.85,8.85,8.83,8.84,40100.0,7.5689,7.5689,7.5518,7.5604,40100.0
2010-08-09 10:30:00,8.84,8.87,8.84,8.86,52200.0,7.5604,7.586,7.5604,7.5775,52200.0
2010-08-09 10:35:00,8.86,8.88,8.86,8.86,57700.0,7.5775,7.5946,7.5775,7.5775,57700.0
2010-08-09 10:40:00,8.86,8.87,8.86,8.86,16700.0,7.5775,7.586,7.5775,7.5775,16700.0
2010-08-09 10:45:00,8.86,8.87,8.84,8.85,65900.0,7.5775,7.586,7.5604,7.5689,65900.0
2010-08-09 10:50:00,8.85,8.85,8.83,8.83,31000.0,7.5689,7.5689,7.5518,7.5518,31000.0
2010-08-09 10:55:00,8.84,8.87,8.81,8.86,102300.0,7.5604,7.586,7.5347,7.5775,102300.0
2010-08-09 11:00:00,8.86,8.88,8.85,8.88,75600.0,7.5775,7.5946,7.5689,7.5946,75600.0
2010-08-09 11:05:00,8.88,8.88,8.87,8.88,35400.0,7.5946,7.5946,7.586,7.5946,35400.0
2010-08-09 11:10:00,8.88,8.92,8.87,8.92,314400.0,7.5946,7.6288,7.586,7.6288,314400.0
2010-08-09 11:15:00,8.92,8.93,8.91,8.93,39000.0,7.6288,7.6373,7.6202,7.6373,39000.0
2010-08-09 11:20:00,8.93,8.94,8.92,8.94,52900.0,7.6373,7.6459,7.6288,7.6459,52900.0
2010-08-09 11:25:00,8.94,8.94,8.91,8.91,88600.0,7.6459,7.6459,7.6202,7.6202,88600.0
2010-08-09 11:30:00,8.91,8.93,8.91,8.93,59100.0,7.6202,7.6373,7.6202,7.6373,59100.0
2010-08-09 11:35:00,8.93,8.93,8.91,8.92,84000.0,7.6373,7.6373,7.6202,7.6288,84000.0
2010-08-09 11:40:00,8.92,8.93,8.9,8.9,88300.0,7.6288,7.6373,7.6117,7.6117,88300.0
2010-08-09 11:45:00,8.9,8.92,8.9,8.91,30900.0,7.6117,7.6288,7.6117,7.6202,30900.0
2010-08-09 11:50:00,8.92,8.92,8.91,8.91,22100.0,7.6288,7.6288,7.6202,7.6202,22100.0
2010-08-09 11:55:00,8.91,8.92,8.91,8.91,7800.0,7.6202,7.6288,7.6202,7.6202,7800.0
2010-08-09 12:00:00,8.92,8.92,8.91,8.92,14400.0,7.6288,7.6288,7.6202,7.6288,14400.0
2010-08-09 12:05:00,8.92,8.92,8.91,8.92,9000.0,7.6288,7.6288,7.6202,7.6288,9000.0
2010-08-09 12:10:00,8.91,8.92,8.91,8.92,19400.0,7.6202,7.6288,7.6202,7.6288,19400.0
2010-08-09 12:15:00,8.91,8.92,8.91,8.91,12600.0,7.6202,7.6288,7.6202,7.6202,12600.0
2010-08-09 12:20:00,8.91,8.92,8.88,8.88,81500.0,7.6202,7.6288,7.5946,7.5946,81500.0
2010-08-09 12:25:00,8.89,8.89,8.86,8.86,75000.0,7.6031,7.6031,7.5775,7.5775,75000.0
2010-08-09 12:30:00,8.87,8.87,8.85,8.86,62500.0,7.586,7.586,7.5689,7.5775,62500.0
2010-08-09 12:35:00,8.85,8.86,8.85,8.86,10500.0,7.5689,7.5775,7.5689,7.5775,10500.0
2010-08-09 12:40:00,8.86,8.89,8.85,8.88,79100.0,7.5775,7.6031,7.5689,7.5946,79100.0
2010-08-09 12:45:00,8.88,8.89,8.88,8.89,21400.0,7.5946,7.6031,7.5946,7.6031,21400.0
2010-08-09 12:50:00,8.89,8.89,8.88,8.89,9100.0,7.6031,7.6031,7.5946,7.6031,9100.0
2010-08-09 12:55:00,8.89,8.89,8.88,8.89,15400.0,7.6031,7.6031,7.5946,7.6031,15400.0
2010-08-09 13:00:00,8.89,8.89,8.88,8.88,27200.0,7.6031,7.6031,7.5946,7.5946,27200.0
2010-08-09 13:05:00,8.88,8.89,8.87,8.88,130000.0,7.5946,7.6031,7.586,7.5946,130000.0
2010-08-09 13:10:00,8.88,8.88,8.87,8.88,6400.0,7.5946,7.5946,7.586,7.5946,6400.0
2010-08-09 13:15:00,8.88,8.9,8.87,8.9,18100.0,7.5946,7.6117,7.586,7.6117,18100.0
2010-08-09 13:20:00,8.89,8.9,8.89,8.9,35600.0,7.6031,7.6117,7.6031,7.6117,35600.0
2010-08-09 13:25:00,8.89,8.89,8.88,8.88,31400.0,7.6031,7.6031,7.5946,7.5946,31400.0
2010-08-09 13:30:00,8.88,8.89,8.88,8.89,15700.0,7.5946,7.6031,7.5946,7.6031,15700.0
2010-08-09 13:35:00,8.89,8.89,8.88,8.89,17700.0,7.6031,7.6031,7.5946,7.6031,17700.0
2010-08-09 13:40:00,8.89,8.89,8.88,8.89,12900.0,7.6031,7.6031,7.5946,7.6031,12900.0
2010-08-09 13:45:00,8.89,8.91,8.88,8.9,79100.0,7.6031,7.6202,7.5946,7.6117,79100.0
2010-08-09 13:50:00,8.9,8.9,8.89,8.9,11800.0,7.6117,7.6117,7.6031,7.6117,11800.0
2010-08-09 13:55:00,8.9,8.9,8.89,8.9,20600.0,7.6117,7.6117,7.6031,7.6117,20600.0
2010-08-09 14:00:00,8.9,8.9,8.89,8.9,9600.0,7.6117,7.6117,7.6031,7.6117,9600.0
2010-08-09 14:05:00,8.9,8.9,8.89,8.9,20500.0,7.6117,7.6117,7.6031,7.6117,20500.0
2010-08-09 14:10:00,8.9,8.9,8.89,8.9,10000.0,7.6117,7.6117,7.6031,7.6117,10000.0
2010-08-09 14:15:00,8.9,8.9,8.89,8.9,17000.0,7.6117,7.6117,7.6031,7.6117,17000.0
2010-08-09 14:20:00,8.9,8.91,8.89,8.91,35900.0,7.6117,7.6202,7.6031,7.6202,35900.0
2010-08-09 14:25:00,8.91,8.92,8.9,8.92,41900.0,7.6202,7.6288,7.6117,7.6288,41900.0
2010-08-09 14:30:00,8.92,8.94,8.91,8.94,43700.0,7.6288,7.6459,7.6202,7.6459,43700.0
2010-08-09 14:35:00,8.94,8.94,8.93,8.94,19400.0,7.6459,7.6459,7.6373,7.6459,19400.0
2010-08-09 14:40:00,8.94,8.96,8.93,8.96,64600.0,7.6459,7.663,7.6373,7.663,64600.0
2010-08-09 14:45:00,8.95,8.96,8.95,8.95,27100.0,7.6545,7.663,7.6545,7.6545,27100.0
2010-08-09 14:50:00,8.96,8.96,8.95,8.96,23500.0,7.663,7.663,7.6545,7.663,23500.0
2010-08-09 14:55:00,8.96,8.96,8.94,8.95,65100.0,7.663,7.663,7.6459,7.6545,65100.0
2010-08-09 15:00:00,8.95,8.95,8.94,8.94,32100.0,7.6545,7.6545,7.6459,7.6459,32100.0
2010-08-09 15:05:00,8.94,8.95,8.93,8.93,47700.0,7.6459,7.6545,7.6373,7.6373,47700.0
2010-08-09 15:10:00,8.93,8.94,8.93,8.93,88900.0,7.6373,7.6459,7.6373,7.6373,88900.0
2010-08-09 15:15:00,8.93,8.94,8.93,8.94,31900.0,7.6373,7.6459,7.6373,7.6459,31900.0
2010-08-09 15:20:00,8.93,8.94,8.93,8.94,46200.0,7.6373,7.6459,7.6373,7.6459,46200.0
2010-08-09 15:25:00,8.94,8.94,8.89,8.9,284600.0,7.6459,7.6459,7.6031,7.6117,284600.0
2010-08-09 15:30:00,8.9,8.9,8.89,8.9,130400.0,7.6117,7.6117,7.6031,7.6117,130400.0
2010-08-09 15:35:00,8.9,8.9,8.89,8.9,168100.0,7.6117,7.6117,7.6031,7.6117,168100.0
2010-08-09 15:40:00,8.9,8.9,8.89,8.9,210900.0,7.6117,7.6117,7.6031,7.6117,210900.0
2010-08-09 15:45:00,8.89,8.9,8.88,8.89,228600.0,7.6031,7.6117,7.5946,7.6031,228600.0
2010-08-09 15:50:00,8.89,8.89,8.86,8.87,225500.0,7.6031,7.6031,7.5775,7.586,225500.0
2010-08-09 15:55:00,8.86,8.87,8.83,8.85,578600.0,7.5775,7.586,7.5518,7.5689,578600.0
2010-08-10 09:30:00,8.71,8.75,8.67,8.74,103800.0,7.4492,7.4834,7.415,7.4748,103800.0
2010-08-10 09:35:00,8.73,8.8,8.66,8.71,86800.0,7.4663,7.5262,7.4064,7.4492,86800.0
2010-08-10 09:40:00,8.7,8.71,8.64,8.68,96700.0,7.4406,7.4492,7.3893,7.4235,96700.0
2010-08-10 09:45:00,8.68,8.71,8.64,8.71,57700.0,7.4235,7.4492,7.3893,7.4492,57700.0
2010-08-10 09:50:00,8.71,8.71,8.63,8.67,88300.0,7.4492,7.4492,7.3808,7.415,88300.0
2010-08-10 09:55:00,8.67,8.73,8.66,8.73,30000.0,7.415,7.4663,7.4064,7.4663,30000.0
2010-08-10 10:00:00,8.73,8.73,8.68,8.69,28100.0,7.4663,7.4663,7.4235,7.4321,28100.0
2010-08-10 10:05:00,8.69,8.69,8.65,8.68,197500.0,7.4321,7.4321,7.3979,7.4235,197500.0
2010-08-10 10:10:00,8.68,8.69,8.65,8.69,69900.0,7.4235,7.4321,7.3979,7.4321,69900.0
2010-08-10 10:15:00,8.69,8.69,8.66,8.67,35200.0,7.4321,7.4321,7.4064,7.415,35200.0
2010-08-10 10:20:00,8.67,8.68,8.65,8.66,52800.0,7.415,7.4235,7.3979,7.4064,52800.0
2010-08-10 10:25:00,8.67,8.67,8.66,8.66,14900.0,7.415,7.415,7.4064,7.4064,14900.0
2010-08-10 10:30:00,8.66,8.66,8.63,8.63,61700.0,7.4064,7.4064,7.3808,7.3808,61700.0
2010-08-10 10:35:00,8.63,8.64,8.6,8.6,25900.0,7.3808,7.3893,7.3551,7.3551,25900.0
2010-08-10 10:40:00,8.61,8.64,8.6,8.64,44600.0,7.3637,7.3893,7.3551,7.3893,44600.0
2010-08-10 10:45:00,8.64,8.64,8.62,8.62,9200.0,7.3893,7.3893,7.3722,7.3722,9200.0
2010-08-10 10:50:00,8.62,8.63,8.61,8.61,18300.0,7.3722,7.3808,7.3637,7.3637,18300.0
2010-08-10 10:55:00,8.61,8.63,8.61,8.63,31900.0,7.3637,7.3808,7.3637,7.3808,31900.0
2010-08-10 11:00:00,8.62,8.64,8.62,8.63,23600.0,7.3722,7.3893,7.3722,7.3808,23600.0
2010-08-10 11:05:00,8.63,8.64,8.61,8.61,23700.0,7.3808,7.3893,7.3637,7.3637,23700.0
2010-08-10 11:10:00,8.61,8.63,8.61,8.61,32100.0,7.3637,7.3808,7.3637,7.3637,32100.0
2010-08-10 11:15:00,8.61,8.61,8.57,8.57,72400.0,7.3637,7.3637,7.3295,7.3295,72400.0
2010-08-10 11:20:00,8.57,8.58,8.56,8.56,8000.0,7.3295,7.338,7.3209,7.3209,8000.0
2010-08-10 11:25:00,8.56,8.59,8.56,8.59,24000.0,7.3209,7.3466,7.3209,7.3466,24000.0
2010-08-10 11:30:00,8.59,8.6,8.59,8.6,14900.0,7.3466,7.3551,7.3466,7.3551,14900.0
2010-08-10 11:35:00,8.6,8.62,8.59,8.62,38000.0,7.3551,7.3722,7.3466,7.3722,38000.0
2010-08-10 11:40:00,8.62,8.62,8.6,8.61,27200.0,7.3722,7.3722,7.3551,7.3637,27200.0
2010-08-10 11:45:00,8.61,8.62,8.61,8.61,28500.0,7.3637,7.3722,7.3637,7.3637,28500.0
2010-08-10 11:50:00,8.61,8.62,8.61,8.62,14600.0,7.3637,7.3722,7.3637,7.3722,14600.0
2010-08-10 11:55:00,8.62,8.63,8.61,8.63,48000.0,7.3722,7.3808,7.3637,7.3808,48000.0
2010-08-10 12:00:00,8.63,8.63,8.61,8.61,135700.0,7.3808,7.3808,7.3637,7.3637,135700.0
2010-08-10 12:05:00,8.61,8.63,8.61,8.63,23800.0,7.3637,7.3808,7.3637,7.3808,23800.0
2010-08-10 12:10:00,8.62,8.63,8.62,8.63,8700.0,7.3722,7.3808,7.3722,7.3808,8700.0
2010-08-10 12:15:00,8.63,8.64,8.62,8.62,23900.0,7.3808,7.3893,7.3722,7.3722,23900.0
2010-08-10 12:20:00,8.63,8.63,8.62,8.63,9300.0,7.3808,7.3808,7.3722,7.3808,9300.0
2010-08-10 12:25:00,8.63,8.63,8.62,8.63,2500.0,7.3808,7.3808,7.3722,7.3808,2500.0
2010-08-10 12:30:00,8.62,8.62,8.6,8.6,32000.0,7.3722,7.3722,7.3551,7.3551,32000.0
2010-08-10 12:35:00,8.6,8.6,8.58,8.58,13100.0,7.3551,7.3551,7.338,7.338,13100.0
2010-08-10 12:40:00,8.59,8.59,8.58,8.58,2900.0,7.3466,7.3466,7.338,7.338,2900.0
2010-08-10 12:45:00,8.58,8.59,8.58,8.58,10000.0,7.338,7.3466,7.338,7.338,10000.0
2010-08-10 12:50:00,8.59,8.59,8.57,8.57,16200.0,7.3466,7.3466,7.3295,7.3295,16200.0
2010-08-10 12:55:00,8.57,8.58,8.57,8.58,4000.0,7.3295,7.338,7.3295,7.338,4000.0
2010-08-10 13:00:00,8.58,8.58,8.57,8.58,6600.0,7.338,7.338,7.3295,7.338,6600.0
2010-08-10 13:05:00,8.57,8.58,8.57,8.58,6200.0,7.3295,7.338,7.3295,7.338,6200.0
2010-08-10 13:10:00,8.57,8.58,8.57,8.58,5000.0,7.3295,7.338,7.3295,7.338,5000.0
2010-08-10 13:15:00,8.57,8.58,8.56,8.56,17100.0,7.3295,7.338,7.3209,7.3209,17100.0
2010-08-10 13:20:00,8.56,8.56,8.55,8.56,57800.0,7.3209,7.3209,7.3124,7.3209,57800.0
2010-08-10 13:25:00,8.56,8.57,8.55,8.56,28400.0,7.3209,7.3295,7.3124,7.3209,28400.0
2010-08-10 13:30:00,8.56,8.56,8.55,8.56,15800.0,7.3209,7.3209,7.3124,7.3209,15800.0
2010-08-10 13:35:00,8.56,8.56,8.55,8.55,24300.0,7.3209,7.3209,7.3124,7.3124,24300.0
2010-08-10 13:40:00,8.56,8.56,8.55,8.56,21600.0,7.3209,7.3209,7.3124,7.3209,21600.0
2010-08-10 13:45:00,8.56,8.56,8.54,8.55,39000.0,7.3209,7.3209,7.3038,7.3124,39000.0
2010-08-10 13:50:00,8.56,8.56,8.55,8.56,5600.0,7.3209,7.3209,7.3124,7.3209,5600.0
2010-08-10 13:55:00,8.55,8.58,8.55,8.57,56500.0,7.3124,7.338,7.3124,7.3295,56500.0
2010-08-10 14:00:00,8.57,8.6,8.57,8.6,15800.0,7.3295,7.3551,7.3295,7.3551,15800.0
2010-08-10 14:05:00,8.6,8.62,8.58,8.6,75100.0,7.3551,7.3722,7.338,7.3551,75100.0
2010-08-10 14:10:00,8.61,8.62,8.59,8.62,51300.0,7.3637,7.3722,7.3466,7.3722,51300.0
2010-08-10 14:15:00,8.63,8.68,8.62,8.63,299600.0,7.3808,7.4235,7.3722,7.3808,299600.0
2010-08-10 14:20:00,8.63,8.67,8.61,8.63,158600.0,7.3808,7.415,7.3637,7.3808,158600.0
2010-08-10 14:25:00,8.64,8.64,8.6,8.63,97900.0,7.3893,7.3893,7.3551,7.3808,97900.0
2010-08-10 14:30:00,8.64,8.7,8.62,8.67,121700.0,7.3893,7.4406,7.3722,7.415,121700.0
2010-08-10 14:35:00,8.68,8.7,8.65,8.68,83300.0,7.4235,7.4406,7.3979,7.4235,83300.0
2010-08-10 14:40:00,8.69,8.73,8.68,8.72,115500.0,7.4321,7.4663,7.4235,7.4577,115500.0
2010-08-10 14:45:00,8.71,8.73,8.69,8.71,99900.0,7.4492,7.4663,7.4321,7.4492,99900.0
2010-08-10 14:50:00,8.71,8.71,8.68,8.7,64100.0,7.4492,7.4492,7.4235,7.4406,64100.0
2010-08-10 14:55:00,8.7,8.7,8.68,8.68,23400.0,7.4406,7.4406,7.4235,7.4235,23400.0
2010-08-10 15:00:00,8.69,8.72,8.68,8.71,46300.0,7.4321,7.4577,7.4235,7.4492,46300.0
2010-08-10 15:05:00,8.72,8.73,8.69,8.73,62700.0,7.4577,7.4663,7.4321,7.4663,62700.0
2010-08-10 15:10:00,8.73,8.73,8.65,8.66,34900.0,7.4663,7.4663,7.3979,7.4064,34900.0
2010-08-10 15:15:00,8.67,8.68,8.63,8.64,84800.0,7.415,7.4235,7.3808,7.3893,84800.0
2010-08-10 15:20:00,8.64,8.64,8.61,8.63,125600.0,7.3893,7.3893,7.3637,7.3808,125600.0
2010-08-10 15:25:00,8.63,8.65,8.6,8.65,70800.0,7.3808,7.3979,7.3551,7.3979,70800.0
2010-08-10 15:30:00,8.65,8.67,8.62,8.67,86000.0,7.3979,7.415,7.3722,7.415,86000.0
2010-08-10 15:35:00,8.66,8.66,8.61,8.62,191900.0,7.4064,7.4064,7.3637,7.3722,191900.0
2010-08-10 15:40:00,8.62,8.65,8.61,8.65,144300.0,7.3722,7.3979,7.3637,7.3979,144300.0
2010-08-10 15:45:00,8.65,8.67,8.6,8.61,102500.0,7.3979,7.415,7.3551,7.3637,102500.0
2010-08-10 15:50:00,8.61,8.62,8.56,8.59,306900.0,7.3637,7.3722,7.3209,7.3466,306900.0
2010-08-10 15:55:00,8.59,8.6,8.57,8.59,292200.0,7.3466,7.3551,7.3295,7.3466,292200.0
2010-08-11 09:30:00,8.41,8.41,8.33,8.37,125700.0,7.1926,7.1926,7.1242,7.1584,125700.0
2010-08-11 09:35:00,8.35,8.41,8.33,8.39,156800.0,7.1413,7.1926,7.1242,7.1755,156800.0
2010-08-11 09:40:00,8.39,8.39,8.35,8.36,140400.0,7.1755,7.1755,7.1413,7.1499,140400.0
2010-08-11 09:45:00,8.35,8.38,8.32,8.35,104100.0,7.1413,7.167,7.1156,7.1413,104100.0
2010-08-11 09:50:00,8.36,8.37,8.32,8.35,72100.0,7.1499,7.1584,7.1156,7.1413,72100.0
2010-08-11 09:55:00,8.35,8.35,8.33,8.34,106300.0,7.1413,7.1413,7.1242,7.1328,106300.0
2010-08-11 10:00:00,8.34,8.35,8.33,8.33,76800.0,7.1328,7.1413,7.1242,7.1242,76800.0
2010-08-11 10:05:00,8.34,8.35,8.33,8.34,93000.0,7.1328,7.1413,7.1242,7.1328,93000.0
2010-08-11 10:10:00,8.33,8.34,8.32,8.33,36100.0,7.1242,7.1328,7.1156,7.1242,36100.0
2010-08-11 10:15:00,8.33,8.33,8.3,8.31,63800.0,7.1242,7.1242,7.0985,7.1071,63800.0
2010-08-11 10:20:00,8.3,8.31,8.28,8.28,85900.0,7.0985,7.1071,7.0814,7.0814,85900.0
2010-08-11 10:25:00,8.29,8.3,8.27,8.28,70100.0,7.09,7.0985,7.0729,7.0814,70100.0
2010-08-11 10:30:00,8.28,8.34,8.28,8.33,192400.0,7.0814,7.1328,7.0814,7.1242,192400.0
2010-08-11 10:35:00,8.34,8.35,8.32,8.34,34000.0,7.1328,7.1413,7.1156,7.1328,34000.0
2010-08-11 10:40:00,8.34,8.35,8.3,8.31,41500.0,7.1328,7.1413,7.0985,7.1071,41500.0
2010-08-11 10:45:00,8.31,8.31,8.3,8.3,31000.0,7.1071,7.1071,7.0985,7.0985,31000.0
2010-08-11 10:50:00,8.31,8.31,8.28,8.3,165900.0,7.1071,7.1071,7.0814,7.0985,165900.0
2010-08-11 10:55:00,8.29,8.3,8.27,8.29,135500.0,7.09,7.0985,7.0729,7.09,135500.0
2010-08-11 11:00:00,8.28,8.28,8.25,8.25,118300.0,7.0814,7.0814,7.0558,7.0558,118300.0
2010-08-11 11:05:00,8.26,8.26,8.24,8.25,46500.0,7.0643,7.0643,7.0472,7.0558,46500.0
2010-08-11 11:10:00,8.24,8.25,8.22,8.22,23300.0,7.0472,7.0558,7.0301,7.0301,23300.0
2010-08-11 11:15:00,8.23,8.24,8.22,8.23,62600.0,7.0387,7.0472,7.0301,7.0387,62600.0
2010-08-11 11:20:00,8.23,8.24,8.23,8.23,40200.0,7.0387,7.0472,7.0387,7.0387,40200.0
2010-08-11 11:25:00,8.24,8.28,8.23,8.25,74600.0,7.0472,7.0814,7.0387,7.0558,74600.0
2010-08-11 11:30:00,8.25,8.29,8.24,8.29,86500.0,7.0558,7.09,7.0472,7.09,86500.0
2010-08-11 11:35:00,8.29,8.31,8.28,8.3,52500.0,7.09,7.1071,7.0814,7.0985,52500.0
2010-08-11 11:40:00,8.3,8.32,8.29,8.29,114400.0,7.0985,7.1156,7.09,7.09,114400.0
2010-08-11 11:45:00,8.3,8.31,8.27,8.29,272200.0,7.0985,7.1071,7.0729,7.09,272200.0
2010-08-11 11:50:00,8.29,8.3,8.29,8.29,14500.0,7.09,7.0985,7.09,7.09,14500.0
2010-08-11 11:55:00,8.29,8.3,8.29,8.29,16600.0,7.09,7.0985,7.09,7.09,16600.0
2010-08-11 12:00:00,8.29,8.3,8.26,8.27,40700.0,7.09,7.0985,7.0643,7.0729,40700.0
2010-08-11 12:05:00,8.27,8.31,8.26,8.3,44100.0,7.0729,7.1071,7.0643,7.0985,44100.0
2010-08-11 12:10:00,8.31,8.31,8.29,8.29,26400.0,7.1071,7.1071,7.09,7.09,26400.0
2010-08-11 12:15:00,8.29,8.3,8.29,8.29,12800.0,7.09,7.0985,7.09,7.09,12800.0
2010-08-11 12:20:00,8.28,8.29,8.27,8.28,44700.0,7.0814,7.09,7.0729,7.0814,44700.0
2010-08-11 12:25:00,8.28,8.28,8.27,8.27,29200.0,7.0814,7.0814,7.0729,7.0729,29200.0
2010-08-11 12:30:00,8.27,8.28,8.27,8.27,18000.0,7.0729,7.0814,7.0729,7.0729,18000.0
2010-08-11 12:35:00,8.27,8.28,8.27,8.27,16000.0,7.0729,7.0814,7.0729,7.0729,16000.0
2010-08-11 12:40:00,8.27,8.28,8.25,8.27,32300.0,7.0729,7.0814,7.0558,7.0729,32300.0
2010-08-11 12:45:00,8.26,8.27,8.24,8.24,32500.0,7.0643,7.0729,7.0472,7.0472,32500.0
2010-08-11 12:50:00,8.24,8.24,8.23,8.23,26500.0,7.0472,7.0472,7.0387,7.0387,26500.0
2010-08-11 12:55:00,8.23,8.23,8.22,8.22,14100.0,7.0387,7.0387,7.0301,7.0301,14100.0
2010-08-11 13:00:00,8.23,8.25,8.22,8.25,29900.0,7.0387,7.0558,7.0301,7.0558,29900.0
2010-08-11 13:05:00,8.25,8.28,8.25,8.27,42600.0,7.0558,7.0814,7.0558,7.0729,42600.0
2010-08-11 13:10:00,8.27,8.28,8.27,8.28,17800.0,7.0729,7.0814,7.0729,7.0814,17800.0
2010-08-11 13:15:00,8.29,8.35,8.29,8.34,150400.0,7.09,7.1413,7.09,7.1328,150400.0
2010-08-11 13:20:00,8.33,8.35,8.33,8.35,140700.0,7.1242,7.1413,7.1242,7.1413,140700.0
2010-08-11 13:25:00,8.36,8.37,8.35,8.37,90800.0,7.1499,7.1584,7.1413,7.1584,90800.0
2010-08-11 13:30:00,8.37,8.39,8.36,8.37,72800.0,7.1584,7.1755,7.1499,7.1584,72800.0
2010-08-11 13:35:00,8.37,8.38,8.36,8.36,60500.0,7.1584,7.167,7.1499,7.1499,60500.0
2010-08-11 13:40:00,8.36,8.37,8.36,8.37,51300.0,7.1499,7.1584,7.1499,7.1584,51300.0
2010-08-11 13:45:00,8.36,8.37,8.36,8.36,43700.0,7.1499,7.1584,7.1499,7.1499,43700.0
2010-08-11 13:50:00,8.36,8.37,8.33,8.33,40700.0,7.1499,7.1584,7.1242,7.1242,40700.0
2010-08-11 13:55:00,8.33,8.34,8.33,8.33,11600.0,7.1242,7.1328,7.1242,7.1242,11600.0
2010-08-11 14:00:00,8.32,8.35,8.32,8.34,43000.0,7.1156,7.1413,7.1156,7.1328,43000.0
2010-08-11 14:05:00,8.34,8.34,8.33,8.33,17500.0,7.1328,7.1328,7.1242,7.1242,17500.0
2010-08-11 14:10:00,8.33,8.34,8.33,8.34,4500.0,7.1242,7.1328,7.1242,7.1328,4500.0
2010-08-11 14:15:00,8.33,8.34,8.32,8.32,18100.0,7.1242,7.1328,7.1156,7.1156,18100.0
2010-08-11 14:20:00,8.32,8.33,8.32,8.32,10100.0,7.1156,7.1242,7.1156,7.1156,10100.0
2010-08-11 14:25:00,8.32,8.33,8.32,8.32,11400.0,7.1156,7.1242,7.1156,7.1156,11400.0
2010-08-11 14:30:00,8.32,8.33,8.29,8.3,87700.0,7.1156,7.1242,7.09,7.0985,87700.0
2010-08-11 14:35:00,8.3,8.3,8.28,8.28,41000.0,7.0985,7.0985,7.0814,7.0814,41000.0
2010-08-11 14:40:00,8.28,8.29,8.26,8.27,44300.0,7.0814,7.09,7.0643,7.0729,44300.0
2010-08-11 14:45:00,8.27,8.28,8.26,8.28,56300.0,7.0729,7.0814,7.0643,7.0814,56300.0
2010-08-11 14:50:00,8.27,8.28,8.24,8.25,47100.0,7.0729,7.0814,7.0472,7.0558,47100.0
2010-08-11 14:55:00,8.25,8.26,8.24,8.26,33600.0,7.0558,7.0643,7.0472,7.0643,33600.0
2010-08-11 15:00:00,8.26,8.26,8.24,8.26,51900.0,7.0643,7.0643,7.0472,7.0643,51900.0
2010-08-11 15:05:00,8.26,8.27,8.25,8.26,30300.0,7.0643,7.0729,7.0558,7.0643,30300.0
2010-08-11 15:10:00,8.27,8.28,8.26,8.28,39100.0,7.0729,7.0814,7.0643,7.0814,39100.0
2010-08-11 15:15:00,8.28,8.29,8.27,8.28,118900.0,7.0814,7.09,7.0729,7.0814,118900.0
2010-08-11 15:20:00,8.28,8.3,8.28,8.28,74600.0,7.0814,7.0985,7.0814,7.0814,74600.0
2010-08-11 15:25:00,8.28,8.29,8.28,8.29,30700.0,7.0814,7.09,7.0814,7.09,30700.0
2010-08-11 15:30:00,8.28,8.3,8.27,8.29,114400.0,7.0814,7.0985,7.0729,7.09,114400.0
2010-08-11 15:35:00,8.28,8.28,8.26,8.27,43100.0,7.0814,7.0814,7.0643,7.0729,43100.0
2010-08-11 15:40:00,8.26,8.27,8.24,8.24,73900.0,7.0643,7.0729,7.0472,7.0472,73900.0
2010-08-11 15:45:00,8.24,8.24,8.22,8.22,165800.0,7.0472,7.0472,7.0301,7.0301,165800.0
2010-08-11 15:50:00,8.22,8.23,8.21,8.21,158800.0,7.0301,7.0387,7.0216,7.0216,158800.0
2010-08-11 15:55:00,8.22,8.25,8.21,8.24,515000.0,7.0301,7.0558,7.0216,7.0472,515000.0
2010-08-12 09:30:00,8.09,8.17,8.09,8.16,79900.0,6.9189,6.9874,6.9189,6.9788,79900.0
2010-08-12 09:35:00,8.16,8.2,8.13,8.15,114400.0,6.9788,7.013,6.9531,6.9703,114400.0
2010-08-12 09:40:00,8.16,8.2,8.14,8.16,93400.0,6.9788,7.013,6.9617,6.9788,93400.0
2010-08-12 09:45:00,8.16,8.2,8.14,8.16,124400.0,6.9788,7.013,6.9617,6.9788,124400.0
2010-08-12 09:50:00,8.17,8.17,8.12,8.13,117400.0,6.9874,6.9874,6.9446,6.9531,117400.0
2010-08-12 09:55:00,8.13,8.17,8.12,8.13,91500.0,6.9531,6.9874,6.9446,6.9531,91500.0
2010-08-12 10:00:00,8.12,8.13,8.1,8.1,65000.0,6.9446,6.9531,6.9275,6.9275,65000.0
2010-08-12 10:05:00,8.1,8.15,8.1,8.13,73800.0,6.9275,6.9703,6.9275,6.9531,73800.0
2010-08-12 10:10:00,8.12,8.16,8.12,8.14,87100.0,6.9446,6.9788,6.9446,6.9617,87100.0
2010-08-12 10:15:00,8.14,8.15,8.12,8.12,91500.0,6.9617,6.9703,6.9446,6.9446,91500.0
2010-08-12 10:20:00,8.12,8.13,8.1,8.1,65100.0,6.9446,6.9531,6.9275,6.9275,65100.0
2010-08-12 10:25:00,8.1,8.11,8.07,8.09,169300.0,6.9275,6.936,6.9018,6.9189,169300.0
2010-08-12 10:30:00,8.08,8.08,8.03,8.06,272700.0,6.9104,6.9104,6.8676,6.8933,272700.0
2010-08-12 10:35:00,8.06,8.1,8.06,8.1,59500.0,6.8933,6.9275,6.8933,6.9275,59500.0
2010-08-12 10:40:00,8.09,8.11,8.08,8.11,63800.0,6.9189,6.936,6.9104,6.936,63800.0
2010-08-12 10:45:00,8.11,8.12,8.1,8.1,45600.0,6.936,6.9446,6.9275,6.9275,45600.0
2010-08-12 10:50:00,8.11,8.18,8.1,8.16,87600.0,6.936,6.9959,6.9275,6.9788,87600.0
2010-08-12 10:55:00,8.17,8.17,8.12,8.13,30500.0,6.9874,6.9874,6.9446,6.9531,30500.0
2010-08-12 11:00:00,8.13,8.13,8.1,8.1,35600.0,6.9531,6.9531,6.9275,6.9275,35600.0
2010-08-12 11:05:00,8.1,8.11,8.09,8.09,18700.0,6.9275,6.936,6.9189,6.9189,18700.0
2010-08-12 11:10:00,8.1,8.11,8.08,8.11,25800.0,6.9275,6.936,6.9104,6.936,25800.0
2010-08-12 11:15:00,8.11,8.13,8.1,8.13,32700.0,6.936,6.9531,6.9275,6.9531,32700.0
2010-08-12 11:20:00,8.13,8.14,8.12,8.12,16400.0,6.9531,6.9617,6.9446,6.9446,16400.0
2010-08-12 11:25:00,8.12,8.14,8.11,8.14,28700.0,6.9446,6.9617,6.936,6.9617,28700.0
2010-08-12 11:30:00,8.13,8.14,8.12,8.12,26000.0,6.9531,6.9617,6.9446,6.9446,26000.0
2010-08-12 11:35:00,8.13,8.13,8.1,8.1,18000.0,6.9531,6.9531,6.9275,6.9275,18000.0
2010-08-12 11:40:00,8.1,8.11,8.08,8.08,18600.0,6.9275,6.936,6.9104,6.9104,18600.0
2010-08-12 11:45:00,8.08,8.11,8.08,8.09,47600.0,6.9104,6.936,6.9104,6.9189,47600.0
2010-08-12 11:50:00,8.09,8.11,8.08,8.09,27300.0,6.9189,6.936,6.9104,6.9189,27300.0
2010-08-12 11:55:00,8.1,8.1,8.07,8.08,47000.0,6.9275,6.9275,6.9018,6.9104,47000.0
2010-08-12 12:00:00,8.08,8.08,8.07,8.07,31300.0,6.9104,6.9104,6.9018,6.9018,31300.0
2010-08-12 12:05:00,8.07,8.1,8.07,8.1,104400.0,6.9018,6.9275,6.9018,6.9275,104400.0
2010-08-12 12:10:00,8.09,8.1,8.08,8.08,12000.0,6.9189,6.9275,6.9104,6.9104,12000.0
2010-08-12 12:15:00,8.09,8.1,8.08,8.09,33600.0,6.9189,6.9275,6.9104,6.9189,33600.0
2010-08-12 12:20:00,8.1,8.1,8.08,8.08,7300.0,6.9275,6.9275,6.9104,6.9104,7300.0
2010-08-12 12:25:00,8.08,8.09,8.08,8.09,8200.0,6.9104,6.9189,6.9104,6.9189,8200.0
2010-08-12 12:30:00,8.08,8.09,8.08,8.08,10000.0,6.9104,6.9189,6.9104,6.9104,10000.0
2010-08-12 12:35:00,8.09,8.09,8.08,8.09,15500.0,6.9189,6.9189,6.9104,6.9189,15500.0
2010-08-12 12:40:00,8.08,8.09,8.07,8.09,38000.0,6.9104,6.9189,6.9018,6.9189,38000.0
2010-08-12 12:45:00,8.09,8.09,8.08,8.09,9700.0,6.9189,6.9189,6.9104,6.9189,9700.0
2010-08-12 12:50:00,8.09,8.1,8.08,8.1,21500.0,6.9189,6.9275,6.9104,6.9275,21500.0
2010-08-12 12:55:00,8.1,8.1,8.09,8.1,33400.0,6.9275,6.9275,6.9189,6.9275,33400.0
2010-08-12 13:00:00,8.09,8.1,8.09,8.09,34000.0,6.9189,6.9275,6.9189,6.9189,34000.0
2010-08-12 13:05:00,8.09,8.1,8.08,8.08,17400.0,6.9189,6.9275,6.9104,6.9104,17400.0
2010-08-12 13:10:00,8.08,8.1,8.08,8.09,41800.0,6.9104,6.9275,6.9104,6.9189,41800.0
2010-08-12 13:15:00,8.09,8.1,8.08,8.09,46000.0,6.9189,6.9275,6.9104,6.9189,46000.0
2010-08-12 13:20:00,8.1,8.1,8.07,8.09,44400.0,6.9275,6.9275,6.9018,6.9189,44400.0
2010-08-12 13:25:00,8.09,8.09,8.07,8.08,23700.0,6.9189,6.9189,6.9018,6.9104,23700.0
2010-08-12 13:30:00,8.07,8.08,8.07,8.07,33300.0,6.9018,6.9104,6.9018,6.9018,33300.0
2010-08-12 13:35:00,8.08,8.08,8.07,8.07,59200.0,6.9104,6.9104,6.9018,6.9018,59200.0
2010-08-12 13:40:00,8.07,8.08,8.07,8.07,24200.0,6.9018,6.9104,6.9018,6.9018,24200.0
2010-08-12 13:45:00,8.07,8.08,8.06,8.06,103300.0,6.9018,6.9104,6.8933,6.8933,103300.0
2010-08-12 13:50:00,8.06,8.07,8.05,8.05,42800.0,6.8933,6.9018,6.8847,6.8847,42800.0
2010-08-12 13:55:00,8.05,8.06,8.05,8.05,9900.0,6.8847,6.8933,6.8847,6.8847,9900.0
2010-08-12 14:00:00,8.05,8.06,8.04,8.05,33700.0,6.8847,6.8933,6.8762,6.8847,33700.0
2010-08-12 14:05:00,8.05,8.07,8.04,8.06,58400.0,6.8847,6.9018,6.8762,6.8933,58400.0
2010-08-12 14:10:00,8.06,8.07,8.06,8.07,9500.0,6.8933,6.9018,6.8933,6.9018,9500.0
2010-08-12 14:15:00,8.07,8.07,8.05,8.05,39800.0,6.9018,6.9018,6.8847,6.8847,39800.0
2010-08-12 14:20:00,8.05,8.06,8.02,8.03,105900.0,6.8847,6.8933,6.8591,6.8676,105900.0
2010-08-12 14:25:00,8.03,8.04,8.02,8.02,65500.0,6.8676,6.8762,6.8591,6.8591,65500.0
2010-08-12 14:30:00,8.03,8.03,8.02,8.02,29300.0,6.8676,6.8676,6.8591,6.8591,29300.0
2010-08-12 14:35:00,8.03,8.03,8.0,8.01,187500.0,6.8676,6.8676,6.842,6.8505,187500.0
2010-08-12 14:40:00,8.01,8.02,8.0,8.02,47600.0,6.8505,6.8591,6.842,6.8591,47600.0
2010-08-12 14:45:00,8.01,8.02,8.0,8.01,68200.0,6.8505,6.8591,6.842,6.8505,68200.0
2010-08-12 14:50:00,8.02,8.03,8.0,8.02,99800.0,6.8591,6.8676,6.842,6.8591,99800.0
2010-08-12 14:55:00,8.03,8.03,8.0,8.01,57900.0,6.8676,6.8676,6.842,6.8505,57900.0
2010-08-12 15:00:00,8.01,8.02,8.0,8.02,92700.0,6.8505,6.8591,6.842,6.8591,92700.0
2010-08-12 15:05:00,8.01,8.02,7.98,7.99,361400.0,6.8505,6.8591,6.8249,6.8334,361400.0
2010-08-12 15:10:00,7.99,8.0,7.97,7.99,193100.0,6.8334,6.842,6.8163,6.8334,193100.0
2010-08-12 15:15:00,7.98,7.99,7.97,7.97,129600.0,6.8249,6.8334,6.8163,6.8163,129600.0
2010-08-12 15:20:00,7.97,7.98,7.96,7.96,65700.0,6.8163,6.8249,6.8078,6.8078,65700.0
2010-08-12 15:25:00,7.97,7.97,7.94,7.94,99300.0,6.8163,6.8163,6.7907,6.7907,99300.0
2010-08-12 15:30:00,7.95,7.98,7.94,7.97,174800.0,6.7992,6.8249,6.7907,6.8163,174800.0
2010-08-12 15:35:00,7.97,7.98,7.95,7.96,171500.0,6.8163,6.8249,6.7992,6.8078,171500.0
2010-08-12 15:40:00,7.97,7.97,7.92,7.95,200600.0,6.8163,6.8163,6.7735,6.7992,200600.0
2010-08-12 15:45:00,7.95,7.95,7.92,7.93,231200.0,6.7992,6.7992,6.7735,6.7821,231200.0
2010-08-12 15:50:00,7.93,7.95,7.93,7.93,151700.0,6.7821,6.7992,6.7821,6.7821,151700.0
2010-08-12 15:55:00,7.94,7.94,7.92,7.93,360500.0,6.7907,6.7907,6.7735,6.7821,360500.0
2010-08-13 09:30:00,8.0,8.07,7.98,8.02,78900.0,6.842,6.9018,6.8249,6.8591,78900.0
2010-08-13 09:35:00,8.01,8.05,7.96,7.96,86700.0,6.8505,6.8847,6.8078,6.8078,86700.0
2010-08-13 09:40:00,7.95,8.03,7.91,7.94,132200.0,6.7992,6.8676,6.765,6.7907,132200.0
2010-08-13 09:45:00,7.94,7.99,7.93,7.98,81700.0,6.7907,6.8334,6.7821,6.8249,81700.0
2010-08-13 09:50:00,7.98,7.99,7.95,7.99,77500.0,6.8249,6.8334,6.7992,6.8334,77500.0
2010-08-13 09:55:00,7.98,8.03,7.98,8.02,83700.0,6.8249,6.8676,6.8249,6.8591,83700.0
2010-08-13 10:00:00,8.03,8.03,7.99,8.03,115100.0,6.8676,6.8676,6.8334,6.8676,115100.0
2010-08-13 10:05:00,8.03,8.05,8.01,8.03,54100.0,6.8676,6.8847,6.8505,6.8676,54100.0
2010-08-13 10:10:00,8.03,8.05,8.02,8.04,161500.0,6.8676,6.8847,6.8591,6.8762,161500.0
2010-08-13 10:15:00,8.04,8.1,8.04,8.1,80000.0,6.8762,6.9275,6.8762,6.9275,80000.0
2010-08-13 10:20:00,8.09,8.1,8.06,8.09,222000.0,6.9189,6.9275,6.8933,6.9189,222000.0
2010-08-13 10:25:00,8.09,8.12,8.09,8.12,271600.0,6.9189,6.9446,6.9189,6.9446,271600.0
2010-08-13 10:30:00,8.11,8.12,8.07,8.08,102200.0,6.936,6.9446,6.9018,6.9104,102200.0
2010-08-13 10:35:00,8.09,8.14,8.09,8.13,127700.0,6.9189,6.9617,6.9189,6.9531,127700.0
2010-08-13 10:40:00,8.12,8.13,8.09,8.11,52900.0,6.9446,6.9531,6.9189,6.936,52900.0
2010-08-13 10:45:00,8.11,8.11,8.07,8.07,51000.0,6.936,6.936,6.9018,6.9018,51000.0
2010-08-13 10:50:00,8.07,8.1,8.05,8.06,68600.0,6.9018,6.9275,6.8847,6.8933,68600.0
2010-08-13 10:55:00,8.06,8.11,8.06,8.11,22700.0,6.8933,6.936,6.8933,6.936,22700.0
2010-08-13 11:00:00,8.11,8.11,8.07,8.1,54100.0,6.936,6.936,6.9018,6.9275,54100.0
2010-08-13 11:05:00,8.09,8.11,8.09,8.1,26500.0,6.9189,6.936,6.9189,6.9275,26500.0
2010-08-13 11:10:00,8.1,8.1,8.07,8.07,20800.0,6.9275,6.9275,6.9018,6.9018,20800.0
2010-08-13 11:15:00,8.07,8.09,8.07,8.07,36500.0,6.9018,6.9189,6.9018,6.9018,36500.0
2010-08-13 11:20:00,8.08,8.08,8.06,8.07,39400.0,6.9104,6.9104,6.8933,6.9018,39400.0
2010-08-13 11:25:00,8.07,8.07,8.03,8.04,70900.0,6.9018,6.9018,6.8676,6.8762,70900.0
2010-08-13 11:30:00,8.04,8.04,8.02,8.03,168000.0,6.8762,6.8762,6.8591,6.8676,168000.0
2010-08-13 11:35:00,8.03,8.03,7.99,7.99,37800.0,6.8676,6.8676,6.8334,6.8334,37800.0
2010-08-13 11:40:00,8.0,8.05,8.0,8.05,36700.0,6.842,6.8847,6.842,6.8847,36700.0
2010-08-13 11:45:00,8.05,8.05,8.04,8.05,34400.0,6.8847,6.8847,6.8762,6.8847,34400.0
2010-08-13 11:50:00,8.05,8.05,8.04,8.04,23400.0,6.8847,6.8847,6.8762,6.8762,23400.0
2010-08-13 11:55:00,8.04,8.07,8.04,8.07,24000.0,6.8762,6.9018,6.8762,6.9018,24000.0
2010-08-13 12:00:00,8.07,8.07,8.06,8.07,10500.0,6.9018,6.9018,6.8933,6.9018,10500.0
2010-08-13 12:05:00,8.07,8.12,8.06,8.12,124900.0,6.9018,6.9446,6.8933,6.9446,124900.0
2010-08-13 12:10:00,8.12,8.13,8.08,8.08,61400.0,6.9446,6.9531,6.9104,6.9104,61400.0
2010-08-13 12:15:00,8.09,8.1,8.07,8.08,39900.0,6.9189,6.9275,6.9018,6.9104,39900.0
2010-08-13 12:20:00,8.07,8.11,8.07,8.1,52400.0,6.9018,6.936,6.9018,6.9275,52400.0
2010-08-13 12:25:00,8.11,8.11,8.1,8.11,55400.0,6.936,6.936,6.9275,6.936,55400.0
2010-08-13 12:30:00,8.1,8.11,8.08,8.08,24400.0,6.9275,6.936,6.9104,6.9104,24400.0
2010-08-13 12:35:00,8.08,8.1,8.08,8.09,31700.0,6.9104,6.9275,6.9104,6.9189,31700.0
2010-08-13 12:40:00,8.09,8.11,8.09,8.11,26300.0,6.9189,6.936,6.9189,6.936,26300.0
2010-08-13 12:45:00,8.11,8.12,8.1,8.12,28500.0,6.936,6.9446,6.9275,6.9446,28500.0
2010-08-13 12:50:00,8.13,8.14,8.12,8.14,91300.0,6.9531,6.9617,6.9446,6.9617,91300.0
2010-08-13 12:55:00,8.13,8.15,8.12,8.15,59400.0,6.9531,6.9703,6.9446,6.9703,59400.0
2010-08-13 13:00:00,8.15,8.15,8.13,8.14,84200.0,6.9703,6.9703,6.9531,6.9617,84200.0
2010-08-13 13:05:00,8.14,8.14,8.11,8.11,37900.0,6.9617,6.9617,6.936,6.936,37900.0
2010-08-13 13:10:00,8.11,8.12,8.1,8.11,18000.0,6.936,6.9446,6.9275,6.936,18000.0
2010-08-13 13:15:00,8.11,8.14,8.11,8.14,34000.0,6.936,6.9617,6.936,6.9617,34000.0
2010-08-13 13:20:00,8.14,8.14,8.12,8.13,57800.0,6.9617,6.9617,6.9446,6.9531,57800.0
2010-08-13 13:25:00,8.13,8.14,8.12,8.14,36500.0,6.9531,6.9617,6.9446,6.9617,36500.0
2010-08-13 13:30:00,8.13,8.14,8.13,8.14,11600.0,6.9531,6.9617,6.9531,6.9617,11600.0
2010-08-13 13:35:00,8.14,8.16,8.11,8.16,141700.0,6.9617,6.9788,6.936,6.9788,141700.0
2010-08-13 13:40:00,8.16,8.16,8.13,8.13,48000.0,6.9788,6.9788,6.9531,6.9531,48000.0
2010-08-13 13:45:00,8.14,8.14,8.13,8.13,27000.0,6.9617,6.9617,6.9531,6.9531,27000.0
2010-08-13 13:50:00,8.13,8.14,8.13,8.14,7300.0,6.9531,6.9617,6.9531,6.9617,7300.0
2010-08-13 13:55:00,8.14,8.14,8.1,8.11,54500.0,6.9617,6.9617,6.9275,6.936,54500.0
2010-08-13 14:00:00,8.1,8.11,8.09,8.11,30000.0,6.9275,6.936,6.9189,6.936,30000.0
2010-08-13 14:05:00,8.1,8.11,8.1,8.1,4300.0,6.9275,6.936,6.9275,6.9275,4300.0
2010-08-13 14:10:00,8.11,8.11,8.1,8.1,10600.0,6.936,6.936,6.9275,6.9275,10600.0
2010-08-13 14:15:00,8.11,8.11,8.1,8.1,7700.0,6.936,6.936,6.9275,6.9275,7700.0
2010-08-13 14:20:00,8.1,8.1,8.09,8.09,42600.0,6.9275,6.9275,6.9189,6.9189,42600.0
2010-08-13 14:25:00,8.09,8.1,8.09,8.1,25400.0,6.9189,6.9275,6.9189,6.9275,25400.0
2010-08-13 14:30:00,8.1,8.11,8.1,8.1,27000.0,6.9275,6.936,6.9275,6.9275,27000.0
2010-08-13 14:35:00,8.1,8.1,8.09,8.09,31700.0,6.9275,6.9275,6.9189,6.9189,31700.0
2010-08-13 14:40:00,8.09,8.1,8.09,8.09,11100.0,6.9189,6.9275,6.9189,6.9189,11100.0
2010-08-13 14:45:00,8.09,8.09,8.08,8.09,31000.0,6.9189,6.9189,6.9104,6.9189,31000.0
2010-08-13 14:50:00,8.08,8.09,8.08,8.08,11700.0,6.9104,6.9189,6.9104,6.9104,11700.0
2010-08-13 14:55:00,8.08,8.09,8.07,8.08,31300.0,6.9104,6.9189,6.9018,6.9104,31300.0
2010-08-13 15:00:00,8.08,8.08,8.07,8.08,14300.0,6.9104,6.9104,6.9018,6.9104,14300.0
2010-08-13 15:05:00,8.08,8.1,8.07,8.09,61900.0,6.9104,6.9275,6.9018,6.9189,61900.0
2010-08-13 15:10:00,8.09,8.1,8.08,8.08,33300.0,6.9189,6.9275,6.9104,6.9104,33300.0
2010-08-13 15:15:00,8.08,8.09,8.07,8.07,44900.0,6.9104,6.9189,6.9018,6.9018,44900.0
2010-08-13 15:20:00,8.07,8.08,8.07,8.07,7000.0,6.9018,6.9104,6.9018,6.9018,7000.0
2010-08-13 15:25:00,8.07,8.07,8.05,8.05,53700.0,6.9018,6.9018,6.8847,6.8847,53700.0
2010-08-13 15:30:00,8.05,8.07,8.05,8.06,62700.0,6.8847,6.9018,6.8847,6.8933,62700.0
2010-08-13 15:35:00,8.06,8.09,8.05,8.08,229800.0,6.8933,6.9189,6.8847,6.9104,229800.0
2010-08-13 15:40:00,8.08,8.09,8.05,8.05,135500.0,6.9104,6.9189,6.8847,6.8847,135500.0
2010-08-13 15:45:00,8.05,8.06,8.03,8.06,109800.0,6.8847,6.8933,6.8676,6.8933,109800.0
2010-08-13 15:50:00,8.06,8.08,8.03,8.08,449000.0,6.8933,6.9104,6.8676,6.9104,449000.0
2010-08-13 15:55:00,8.08,8.11,8.07,8.11,677800.0,6.9104,6.936,6.9018,6.936,677800.0
2010-08-16 09:30:00,8.02,8.11,8.0,8.09,54700.0,6.8591,6.936,6.842,6.9189,54700.0
2010-08-16 09:35:00,8.1,8.12,8.0,8.01,85300.0,6.9275,6.9446,6.842,6.8505,85300.0
2010-08-16 09:40:00,8.01,8.04,8.01,8.01,67300.0,6.8505,6.8762,6.8505,6.8505,67300.0
2010-08-16 09:45:00,8.01,8.08,8.0,8.07,80900.0,6.8505,6.9104,6.842,6.9018,80900.0
2010-08-16 09:50:00,8.07,8.07,8.04,8.05,55800.0,6.9018,6.9018,6.8762,6.8847,55800.0
2010-08-16 09:55:00,8.05,8.08,8.03,8.07,193400.0,6.8847,6.9104,6.8676,6.9018,193400.0
2010-08-16 10:00:00,8.07,8.08,8.03,8.08,219700.0,6.9018,6.9104,6.8676,6.9104,219700.0
2010-08-16 10:05:00,8.08,8.16,8.08,8.11,179000.0,6.9104,6.9788,6.9104,6.936,179000.0
2010-08-16 10:10:00,8.11,8.15,8.1,8.12,89800.0,6.936,6.9703,6.9275,6.9446,89800.0
2010-08-16 10:15:00,8.12,8.15,8.11,8.14,47400.0,6.9446,6.9703,6.936,6.9617,47400.0
2010-08-16 10:20:00,8.14,8.14,8.12,8.13,34600.0,6.9617,6.9617,6.9446,6.9531,34600.0
2010-08-16 10:25:00,8.13,8.14,8.1,8.11,49000.0,6.9531,6.9617,6.9275,6.936,49000.0
2010-08-16 10:30:00,8.12,8.13,8.11,8.13,20700.0,6.9446,6.9531,6.936,6.9531,20700.0
2010-08-16 10:35:00,8.13,8.15,8.13,8.14,26600.0,6.9531,6.9703,6.9531,6.9617,26600.0
2010-08-16 10:40:00,8.14,8.16,8.13,8.14,35800.0,6.9617,6.9788,6.9531,6.9617,35800.0
2010-08-16 10:45:00,8.14,8.15,8.13,8.14,26400.0,6.9617,6.9703,6.9531,6.9617,26400.0
2010-08-16 10:50:00,8.14,8.15,8.12,8.13,29500.0,6.9617,6.9703,6.9446,6.9531,29500.0
2010-08-16 10:55:00,8.12,8.13,8.12,8.13,23000.0,6.9446,6.9531,6.9446,6.9531,23000.0
2010-08-16 11:00:00,8.13,8.13,8.06,8.06,45200.0,6.9531,6.9531,6.8933,6.8933,45200.0
2010-08-16 11:05:00,8.06,8.07,8.03,8.03,47500.0,6.8933,6.9018,6.8676,6.8676,47500.0
2010-08-16 11:10:00,8.03,8.05,8.03,8.04,33500.0,6.8676,6.8847,6.8676,6.8762,33500.0
2010-08-16 11:15:00,8.05,8.05,8.01,8.02,45900.0,6.8847,6.8847,6.8505,6.8591,45900.0
2010-08-16 11:20:00,8.02,8.03,8.01,8.03,27400.0,6.8591,6.8676,6.8505,6.8676,27400.0
2010-08-16 11:25:00,8.03,8.04,8.01,8.02,67600.0,6.8676,6.8762,6.8505,6.8591,67600.0
2010-08-16 11:30:00,8.03,8.04,8.03,8.04,23000.0,6.8676,6.8762,6.8676,6.8762,23000.0
2010-08-16 11:35:00,8.04,8.06,8.04,8.04,51700.0,6.8762,6.8933,6.8762,6.8762,51700.0
2010-08-16 11:40:00,8.04,8.05,8.02,8.03,37500.0,6.8762,6.8847,6.8591,6.8676,37500.0
2010-08-16 11:45:00,8.03,8.03,8.01,8.02,192000.0,6.8676,6.8676,6.8505,6.8591,192000.0
2010-08-16 11:50:00,8.02,8.03,8.01,8.02,44600.0,6.8591,6.8676,6.8505,6.8591,44600.0
2010-08-16 11:55:00,8.02,8.03,8.01,8.03,11100.0,6.8591,6.8676,6.8505,6.8676,11100.0
2010-08-16 12:00:00,8.03,8.03,8.01,8.02,31000.0,6.8676,6.8676,6.8505,6.8591,31000.0
2010-08-16 12:05:00,8.01,8.03,8.01,8.01,33300.0,6.8505,6.8676,6.8505,6.8505,33300.0
2010-08-16 12:10:00,8.02,8.02,7.98,7.98,100600.0,6.8591,6.8591,6.8249,6.8249,100600.0
2010-08-16 12:15:00,7.98,7.99,7.97,7.97,36000.0,6.8249,6.8334,6.8163,6.8163,36000.0
2010-08-16 12:20:00,7.98,7.98,7.97,7.97,37600.0,6.8249,6.8249,6.8163,6.8163,37600.0
2010-08-16 12:25:00,7.98,8.01,7.96,8.0,58000.0,6.8249,6.8505,6.8078,6.842,58000.0
2010-08-16 12:30:00,8.01,8.01,7.98,8.0,58700.0,6.8505,6.8505,6.8249,6.842,58700.0
2010-08-16 12:35:00,8.0,8.02,7.99,8.02,110600.0,6.842,6.8591,6.8334,6.8591,110600.0
2010-08-16 12:40:00,8.02,8.03,8.0,8.03,94400.0,6.8591,6.8676,6.842,6.8676,94400.0
2010-08-16 12:45:00,8.04,8.04,8.03,8.03,15800.0,6.8762,6.8762,6.8676,6.8676,15800.0
2010-08-16 12:50:00,8.04,8.04,8.02,8.02,25200.0,6.8762,6.8762,6.8591,6.8591,25200.0
2010-08-16 12:55:00,8.02,8.04,8.0,8.04,140400.0,6.8591,6.8762,6.842,6.8762,140400.0
2010-08-16 13:00:00,8.04,8.06,8.04,8.04,147300.0,6.8762,6.8933,6.8762,6.8762,147300.0
2010-08-16 13:05:00,8.05,8.05,8.03,8.04,15400.0,6.8847,6.8847,6.8676,6.8762,15400.0
2010-08-16 13:10:00,8.05,8.05,8.04,8.05,8600.0,6.8847,6.8847,6.8762,6.8847,8600.0
2010-08-16 13:15:00,8.04,8.05,8.03,8.03,13200.0,6.8762,6.8847,6.8676,6.8676,13200.0
2010-08-16 13:20:00,8.04,8.04,8.01,8.04,107800.0,6.8762,6.8762,6.8505,6.8762,107800.0
2010-08-16 13:25:00,8.04,8.06,8.04,8.06,135200.0,6.8762,6.8933,6.8762,6.8933,135200.0
2010-08-16 13:30:00,8.06,8.07,8.06,8.07,13900.0,6.8933,6.9018,6.8933,6.9018,13900.0
2010-08-16 13:35:00,8.07,8.07,8.05,8.06,22300.0,6.9018,6.9018,6.8847,6.8933,22300.0
2010-08-16 13:40:00,8.06,8.07,8.05,8.05,21000.0,6.8933,6.9018,6.8847,6.8847,21000.0
2010-08-16 13:45:00,8.05,8.05,8.0,8.01,174600.0,6.8847,6.8847,6.842,6.8505,174600.0
2010-08-16 13:50:00,8.01,8.01,7.98,8.0,36800.0,6.8505,6.8505,6.8249,6.842,36800.0
2010-08-16 13:55:00,8.0,8.0,7.99,8.0,8100.0,6.842,6.842,6.8334,6.842,8100.0
2010-08-16 14:00:00,8.0,8.01,8.0,8.01,23800.0,6.842,6.8505,6.842,6.8505,23800.0
2010-08-16 14:05:00,8.01,8.01,7.98,7.99,22700.0,6.8505,6.8505,6.8249,6.8334,22700.0
2010-08-16 14:10:00,7.98,7.99,7.97,7.99,58100.0,6.8249,6.8334,6.8163,6.8334,58100.0
2010-08-16 14:15:00,7.99,8.0,7.98,7.99,31300.0,6.8334,6.842,6.8249,6.8334,31300.0
2010-08-16 14:20:00,8.0,8.0,7.99,7.99,14600.0,6.842,6.842,6.8334,6.8334,14600.0
2010-08-16 14:25:00,7.99,8.0,7.99,7.99,45100.0,6.8334,6.842,6.8334,6.8334,45100.0
2010-08-16 14:30:00,7.99,8.0,7.98,7.98,29600.0,6.8334,6.842,6.8249,6.8249,29600.0
2010-08-16 14:35:00,7.99,7.99,7.97,7.98,67100.0,6.8334,6.8334,6.8163,6.8249,67100.0
2010-08-16 14:40:00,7.98,7.98,7.95,7.97,40400.0,6.8249,6.8249,6.7992,6.8163,40400.0
2010-08-16 14:45:00,7.96,7.98,7.96,7.97,33100.0,6.8078,6.8249,6.8078,6.8163,33100.0
2010-08-16 14:50:00,7.96,7.97,7.93,7.94,82800.0,6.8078,6.8163,6.7821,6.7907,82800.0
2010-08-16 14:55:00,7.94,7.95,7.94,7.95,7300.0,6.7907,6.7992,6.7907,6.7992,7300.0
2010-08-16 15:00:00,7.94,7.96,7.94,7.96,45700.0,6.7907,6.8078,6.7907,6.8078,45700.0
2010-08-16 15:05:00,7.96,7.96,7.94,7.95,37300.0,6.8078,6.8078,6.7907,6.7992,37300.0
2010-08-16 15:10:00,7.95,7.95,7.92,7.93,29700.0,6.7992,6.7992,6.7735,6.7821,29700.0
2010-08-16 15:15:00,7.93,7.94,7.92,7.94,60000.0,6.7821,6.7907,6.7735,6.7907,60000.0
2010-08-16 15:20:00,7.94,7.94,7.93,7.93,40200.0,6.7907,6.7907,6.7821,6.7821,40200.0
2010-08-16 15:25:00,7.93,7.95,7.93,7.94,43700.0,6.7821,6.7992,6.7821,6.7907,43700.0
2010-08-16 15:30:00,7.94,7.97,7.94,7.97,169500.0,6.7907,6.8163,6.7907,6.8163,169500.0
2010-08-16 15:35:00,7.97,7.98,7.97,7.97,47800.0,6.8163,6.8249,6.8163,6.8163,47800.0
2010-08-16 15:40:00,7.97,7.99,7.97,7.99,58000.0,6.8163,6.8334,6.8163,6.8334,58000.0
2010-08-16 15:45:00,7.99,7.99,7.97,7.97,90900.0,6.8334,6.8334,6.8163,6.8163,90900.0
2010-08-16 15:50:00,7.97,7.98,7.96,7.97,71400.0,6.8163,6.8249,6.8078,6.8163,71400.0
2010-08-16 15:55:00,7.97,7.98,7.96,7.97,275700.0,6.8163,6.8249,6.8078,6.8163,275700.0
2010-08-17 09:30:00,8.07,8.1,8.07,8.08,62500.0,6.9018,6.9275,6.9018,6.9104,62500.0
2010-08-17 09:35:00,8.08,8.15,8.03,8.14,188000.0,6.9104,6.9703,6.8676,6.9617,188000.0
2010-08-17 09:40:00,8.15,8.15,8.07,8.09,112600.0,6.9703,6.9703,6.9018,6.9189,112600.0
2010-08-17 09:45:00,8.09,8.12,8.06,8.12,74000.0,6.9189,6.9446,6.8933,6.9446,74000.0
2010-08-17 09:50:00,8.12,8.17,8.11,8.15,150100.0,6.9446,6.9874,6.936,6.9703,150100.0
2010-08-17 09:55:00,8.16,8.16,8.11,8.14,157500.0,6.9788,6.9788,6.936,6.9617,157500.0
2010-08-17 10:00:00,8.14,8.17,8.12,8.15,107300.0,6.9617,6.9874,6.9446,6.9703,107300.0
2010-08-17 10:05:00,8.15,8.16,8.12,8.12,57900.0,6.9703,6.9788,6.9446,6.9446,57900.0
2010-08-17 10:10:00,8.12,8.13,8.07,8.09,60300.0,6.9446,6.9531,6.9018,6.9189,60300.0
2010-08-17 10:15:00,8.08,8.09,8.06,8.06,45000.0,6.9104,6.9189,6.8933,6.8933,45000.0
2010-08-17 10:20:00,8.06,8.08,8.04,8.07,60400.0,6.8933,6.9104,6.8762,6.9018,60400.0
2010-08-17 10:25:00,8.07,8.09,8.06,8.07,52600.0,6.9018,6.9189,6.8933,6.9018,52600.0
2010-08-17 10:30:00,8.07,8.07,8.04,8.04,69000.0,6.9018,6.9018,6.8762,6.8762,69000.0
2010-08-17 10:35:00,8.05,8.06,8.04,8.05,31400.0,6.8847,6.8933,6.8762,6.8847,31400.0
2010-08-17 10:40:00,8.05,8.06,8.05,8.06,51600.0,6.8847,6.8933,6.8847,6.8933,51600.0
2010-08-17 10:45:00,8.06,8.08,8.05,8.08,54800.0,6.8933,6.9104,6.8847,6.9104,54800.0
2010-08-17 10:50:00,8.08,8.1,8.07,8.1,18600.0,6.9104,6.9275,6.9018,6.9275,18600.0
2010-08-17 10:55:00,8.09,8.14,8.09,8.13,54100.0,6.9189,6.9617,6.9189,6.9531,54100.0
2010-08-17 11:00:00,8.13,8.16,8.13,8.15,63200.0,6.9531,6.9788,6.9531,6.9703,63200.0
2010-08-17 11:05:00,8.16,8.24,8.15,8.23,270600.0,6.9788,7.0472,6.9703,7.0387,270600.0
2010-08-17 11:10:00,8.24,8.27,8.23,8.26,84000.0,7.0472,7.0729,7.0387,7.0643,84000.0
2010-08-17 11:15:00,8.26,8.27,8.26,8.27,75300.0,7.0643,7.0729,7.0643,7.0729,75300.0
2010-08-17 11:20:00,8.26,8.27,8.23,8.24,56500.0,7.0643,7.0729,7.0387,7.0472,56500.0
2010-08-17 11:25:00,8.24,8.27,8.24,8.26,36800.0,7.0472,7.0729,7.0472,7.0643,36800.0
2010-08-17 11:30:00,8.26,8.27,8.25,8.25,55500.0,7.0643,7.0729,7.0558,7.0558,55500.0
2010-08-17 11:35:00,8.26,8.29,8.25,8.28,155900.0,7.0643,7.09,7.0558,7.0814,155900.0
2010-08-17 11:40:00,8.3,8.33,8.3,8.31,150500.0,7.0985,7.1242,7.0985,7.1071,150500.0
2010-08-17 11:45:00,8.31,8.34,8.31,8.33,258500.0,7.1071,7.1328,7.1071,7.1242,258500.0
2010-08-17 11:50:00,8.34,8.35,8.33,8.35,55100.0,7.1328,7.1413,7.1242,7.1413,55100.0
2010-08-17 11:55:00,8.35,8.35,8.34,8.35,37100.0,7.1413,7.1413,7.1328,7.1413,37100.0
2010-08-17 12:00:00,8.35,8.35,8.33,8.33,131300.0,7.1413,7.1413,7.1242,7.1242,131300.0
2010-08-17 12:05:00,8.33,8.34,8.33,8.33,31400.0,7.1242,7.1328,7.1242,7.1242,31400.0
2010-08-17 12:10:00,8.34,8.35,8.33,8.34,156100.0,7.1328,7.1413,7.1242,7.1328,156100.0
2010-08-17 12:15:00,8.34,8.34,8.33,8.33,62700.0,7.1328,7.1328,7.1242,7.1242,62700.0
2010-08-17 12:20:00,8.33,8.34,8.33,8.33,27100.0,7.1242,7.1328,7.1242,7.1242,27100.0
2010-08-17 12:25:00,8.33,8.34,8.32,8.34,109000.0,7.1242,7.1328,7.1156,7.1328,109000.0
2010-08-17 12:30:00,8.34,8.34,8.33,8.34,13500.0,7.1328,7.1328,7.1242,7.1328,13500.0
2010-08-17 12:35:00,8.33,8.35,8.33,8.35,68900.0,7.1242,7.1413,7.1242,7.1413,68900.0
2010-08-17 12:40:00,8.35,8.35,8.33,8.33,101600.0,7.1413,7.1413,7.1242,7.1242,101600.0
2010-08-17 12:45:00,8.34,8.34,8.33,8.34,40000.0,7.1328,7.1328,7.1242,7.1328,40000.0
2010-08-17 12:50:00,8.34,8.35,8.32,8.33,54500.0,7.1328,7.1413,7.1156,7.1242,54500.0
2010-08-17 12:55:00,8.34,8.34,8.33,8.33,17100.0,7.1328,7.1328,7.1242,7.1242,17100.0
2010-08-17 13:00:00,8.33,8.34,8.33,8.34,8300.0,7.1242,7.1328,7.1242,7.1328,8300.0
2010-08-17 13:05:00,8.34,8.34,8.33,8.33,17600.0,7.1328,7.1328,7.1242,7.1242,17600.0
2010-08-17 13:10:00,8.33,8.34,8.33,8.33,30700.0,7.1242,7.1328,7.1242,7.1242,30700.0
2010-08-17 13:15:00,8.34,8.39,8.33,8.38,99100.0,7.1328,7.1755,7.1242,7.167,99100.0
2010-08-17 13:20:00,8.37,8.38,8.37,8.38,7500.0,7.1584,7.167,7.1584,7.167,7500.0
2010-08-17 13:25:00,8.37,8.38,8.37,8.37,30400.0,7.1584,7.167,7.1584,7.1584,30400.0
2010-08-17 13:30:00,8.37,8.38,8.37,8.37,6300.0,7.1584,7.167,7.1584,7.1584,6300.0
2010-08-17 13:35:00,8.37,8.38,8.37,8.37,41600.0,7.1584,7.167,7.1584,7.1584,41600.0
2010-08-17 13:40:00,8.37,8.38,8.35,8.35,68100.0,7.1584,7.167,7.1413,7.1413,68100.0
2010-08-17 13:45:00,8.35,8.35,8.35,8.35,4500.0,7.1413,7.1413,7.1413,7.1413,4500.0
2010-08-17 13:50:00,8.35,8.36,8.3,8.3,65700.0,7.1413,7.1499,7.0985,7.0985,65700.0
2010-08-17 13:55:00,8.3,8.33,8.3,8.33,31800.0,7.0985,7.1242,7.0985,7.1242,31800.0
2010-08-17 14:00:00,8.33,8.34,8.32,8.33,12100.0,7.1242,7.1328,7.1156,7.1242,12100.0
2010-08-17 14:05:00,8.34,8.34,8.32,8.32,27500.0,7.1328,7.1328,7.1156,7.1156,27500.0
2010-08-17 14:10:00,8.33,8.33,8.32,8.32,18800.0,7.1242,7.1242,7.1156,7.1156,18800.0
2010-08-17 14:15:00,8.32,8.33,8.32,8.33,68300.0,7.1156,7.1242,7.1156,7.1242,68300.0
2010-08-17 14:20:00,8.32,8.33,8.32,8.33,57500.0,7.1156,7.1242,7.1156,7.1242,57500.0
2010-08-17 14:25:00,8.34,8.34,8.33,8.34,13000.0,7.1328,7.1328,7.1242,7.1328,13000.0
2010-08-17 14:30:00,8.33,8.34,8.33,8.34,11400.0,7.1242,7.1328,7.1242,7.1328,11400.0
2010-08-17 14:35:00,8.33,8.34,8.33,8.34,34600.0,7.1242,7.1328,7.1242,7.1328,34600.0
2010-08-17 14:40:00,8.34,8.34,8.31,8.31,86100.0,7.1328,7.1328,7.1071,7.1071,86100.0
2010-08-17 14:45:00,8.31,8.32,8.3,8.3,38700.0,7.1071,7.1156,7.0985,7.0985,38700.0
2010-08-17 14:50:00,8.3,8.31,8.3,8.31,25000.0,7.0985,7.1071,7.0985,7.1071,25000.0
2010-08-17 14:55:00,8.31,8.31,8.29,8.3,43800.0,7.1071,7.1071,7.09,7.0985,43800.0
2010-08-17 15:00:00,8.29,8.31,8.29,8.31,46800.0,7.09,7.1071,7.09,7.1071,46800.0
2010-08-17 15:05:00,8.31,8.31,8.3,8.31,48900.0,7.1071,7.1071,7.0985,7.1071,48900.0
2010-08-17 15:10:00,8.31,8.32,8.3,8.3,55300.0,7.1071,7.1156,7.0985,7.0985,55300.0
2010-08-17 15:15:00,8.31,8.33,8.31,8.31,63700.0,7.1071,7.1242,7.1071,7.1071,63700.0
2010-08-17 15:20:00,8.31,8.33,8.31,8.32,68600.0,7.1071,7.1242,7.1071,7.1156,68600.0
2010-08-17 15:25:00,8.33,8.34,8.32,8.33,76000.0,7.1242,7.1328,7.1156,7.1242,76000.0
2010-08-17 15:30:00,8.32,8.33,8.31,8.31,62500.0,7.1156,7.1242,7.1071,7.1071,62500.0
2010-08-17 15:35:00,8.31,8.31,8.28,8.31,105300.0,7.1071,7.1071,7.0814,7.1071,105300.0
2010-08-17 15:40:00,8.31,8.31,8.28,8.29,116800.0,7.1071,7.1071,7.0814,7.09,116800.0
2010-08-17 15:45:00,8.29,8.31,8.28,8.3,146000.0,7.09,7.1071,7.0814,7.0985,146000.0
2010-08-17 15:50:00,8.3,8.3,8.28,8.28,106100.0,7.0985,7.0985,7.0814,7.0814,106100.0
2010-08-17 15:55:00,8.29,8.29,8.27,8.27,327700.0,7.09,7.09,7.0729,7.0729,327700.0
2010-08-18 09:30:00,8.25,8.27,8.15,8.18,102500.0,7.0558,7.0729,6.9703,6.9959,102500.0
2010-08-18 09:35:00,8.18,8.25,8.18,8.25,71300.0,6.9959,7.0558,6.9959,7.0558,71300.0
2010-08-18 09:40:00,8.24,8.3,8.2,8.21,117400.0,7.0472,7.0985,7.013,7.0216,117400.0
2010-08-18 09:45:00,8.2,8.21,8.19,8.21,35200.0,7.013,7.0216,7.0045,7.0216,35200.0
2010-08-18 09:50:00,8.2,8.21,8.15,8.18,95600.0,7.013,7.0216,6.9703,6.9959,95600.0
2010-08-18 09:55:00,8.18,8.22,8.17,8.22,26600.0,6.9959,7.0301,6.9874,7.0301,26600.0
2010-08-18 10:00:00,8.22,8.25,8.18,8.23,118400.0,7.0301,7.0558,6.9959,7.0387,118400.0
2010-08-18 10:05:00,8.24,8.26,8.23,8.23,23900.0,7.0472,7.0643,7.0387,7.0387,23900.0
2010-08-18 10:10:00,8.23,8.27,8.22,8.26,49600.0,7.0387,7.0729,7.0301,7.0643,49600.0
2010-08-18 10:15:00,8.26,8.29,8.26,8.29,56600.0,7.0643,7.09,7.0643,7.09,56600.0
2010-08-18 10:20:00,8.29,8.29,8.23,8.23,62500.0,7.09,7.09,7.0387,7.0387,62500.0
2010-08-18 10:25:00,8.24,8.24,8.2,8.2,15000.0,7.0472,7.0472,7.013,7.013,15000.0
2010-08-18 10:30:00,8.21,8.23,8.2,8.23,48000.0,7.0216,7.0387,7.013,7.0387,48000.0
2010-08-18 10:35:00,8.23,8.28,8.23,8.26,55400.0,7.0387,7.0814,7.0387,7.0643,55400.0
2010-08-18 10:40:00,8.26,8.26,8.25,8.26,24800.0,7.0643,7.0643,7.0558,7.0643,24800.0
2010-08-18 10:45:00,8.26,8.29,8.25,8.29,67600.0,7.0643,7.09,7.0558,7.09,67600.0
2010-08-18 10:50:00,8.29,8.31,8.28,8.3,219800.0,7.09,7.1071,7.0814,7.0985,219800.0
2010-08-18 10:55:00,8.3,8.36,8.29,8.36,48500.0,7.0985,7.1499,7.09,7.1499,48500.0
2010-08-18 11:00:00,8.35,8.37,8.34,8.37,56000.0,7.1413,7.1584,7.1328,7.1584,56000.0
2010-08-18 11:05:00,8.37,8.42,8.36,8.39,128200.0,7.1584,7.2012,7.1499,7.1755,128200.0
2010-08-18 11:10:00,8.39,8.4,8.39,8.39,22100.0,7.1755,7.1841,7.1755,7.1755,22100.0
2010-08-18 11:15:00,8.4,8.41,8.36,8.37,156300.0,7.1841,7.1926,7.1499,7.1584,156300.0
2010-08-18 11:20:00,8.37,8.39,8.36,8.38,37600.0,7.1584,7.1755,7.1499,7.167,37600.0
2010-08-18 11:25:00,8.39,8.4,8.37,8.37,79200.0,7.1755,7.1841,7.1584,7.1584,79200.0
2010-08-18 11:30:00,8.37,8.38,8.37,8.38,30700.0,7.1584,7.167,7.1584,7.167,30700.0
2010-08-18 11:35:00,8.38,8.38,8.36,8.37,25200.0,7.167,7.167,7.1499,7.1584,25200.0
2010-08-18 11:40:00,8.37,8.4,8.36,8.4,39200.0,7.1584,7.1841,7.1499,7.1841,39200.0
2010-08-18 11:45:00,8.4,8.42,8.4,8.42,22400.0,7.1841,7.2012,7.1841,7.2012,22400.0
2010-08-18 11:50:00,8.42,8.43,8.4,8.4,76000.0,7.2012,7.2097,7.1841,7.1841,76000.0
2010-08-18 11:55:00,8.4,8.42,8.4,8.4,43200.0,7.1841,7.2012,7.1841,7.1841,43200.0
2010-08-18 12:00:00,8.4,8.4,8.39,8.39,32800.0,7.1841,7.1841,7.1755,7.1755,32800.0
2010-08-18 12:05:00,8.4,8.41,8.39,8.4,21500.0,7.1841,7.1926,7.1755,7.1841,21500.0
2010-08-18 12:10:00,8.39,8.4,8.39,8.4,12500.0,7.1755,7.1841,7.1755,7.1841,12500.0
2010-08-18 12:15:00,8.4,8.4,8.39,8.4,21100.0,7.1841,7.1841,7.1755,7.1841,21100.0
2010-08-18 12:20:00,8.4,8.4,8.39,8.4,24400.0,7.1841,7.1841,7.1755,7.1841,24400.0
2010-08-18 12:25:00,8.4,8.4,8.39,8.4,3400.0,7.1841,7.1841,7.1755,7.1841,3400.0
2010-08-18 12:30:00,8.4,8.4,8.39,8.4,29400.0,7.1841,7.1841,7.1755,7.1841,29400.0
2010-08-18 12:35:00,8.39,8.4,8.39,8.39,56100.0,7.1755,7.1841,7.1755,7.1755,56100.0
2010-08-18 12:40:00,8.39,8.4,8.39,8.39,48900.0,7.1755,7.1841,7.1755,7.1755,48900.0
2010-08-18 12:45:00,8.39,8.41,8.39,8.41,35600.0,7.1755,7.1926,7.1755,7.1926,35600.0
2010-08-18 12:50:00,8.42,8.42,8.41,8.42,11300.0,7.2012,7.2012,7.1926,7.2012,11300.0
2010-08-18 12:55:00,8.42,8.43,8.41,8.43,9100.0,7.2012,7.2097,7.1926,7.2097,9100.0
2010-08-18 13:00:00,8.42,8.43,8.41,8.41,23500.0,7.2012,7.2097,7.1926,7.1926,23500.0
2010-08-18 13:05:00,8.42,8.45,8.41,8.45,37200.0,7.2012,7.2268,7.1926,7.2268,37200.0
2010-08-18 13:10:00,8.45,8.45,8.43,8.43,21800.0,7.2268,7.2268,7.2097,7.2097,21800.0
2010-08-18 13:15:00,8.43,8.43,8.41,8.41,49600.0,7.2097,7.2097,7.1926,7.1926,49600.0
2010-08-18 13:20:00,8.41,8.41,8.4,8.4,14200.0,7.1926,7.1926,7.1841,7.1841,14200.0
2010-08-18 13:25:00,8.4,8.41,8.4,8.4,3200.0,7.1841,7.1926,7.1841,7.1841,3200.0
2010-08-18 13:30:00,8.41,8.43,8.41,8.43,81800.0,7.1926,7.2097,7.1926,7.2097,81800.0
2010-08-18 13:35:00,8.42,8.43,8.4,8.4,39600.0,7.2012,7.2097,7.1841,7.1841,39600.0
2010-08-18 13:40:00,8.4,8.42,8.39,8.42,52400.0,7.1841,7.2012,7.1755,7.2012,52400.0
2010-08-18 13:45:00,8.41,8.43,8.41,8.43,6100.0,7.1926,7.2097,7.1926,7.2097,6100.0
2010-08-18 13:50:00,8.43,8.45,8.42,8.44,44000.0,7.2097,7.2268,7.2012,7.2183,44000.0
2010-08-18 13:55:00,8.44,8.47,8.44,8.46,39400.0,7.2183,7.2439,7.2183,7.2354,39400.0
2010-08-18 14:00:00,8.45,8.47,8.43,8.44,64600.0,7.2268,7.2439,7.2097,7.2183,64600.0
2010-08-18 14:05:00,8.45,8.48,8.44,8.47,142700.0,7.2268,7.2525,7.2183,7.2439,142700.0
2010-08-18 14:10:00,8.48,8.49,8.47,8.49,27700.0,7.2525,7.261,7.2439,7.261,27700.0
2010-08-18 14:15:00,8.48,8.49,8.47,8.47,58500.0,7.2525,7.261,7.2439,7.2439,58500.0
2010-08-18 14:20:00,8.48,8.5,8.47,8.49,71700.0,7.2525,7.2696,7.2439,7.261,71700.0
2010-08-18 14:25:00,8.5,8.5,8.48,8.48,24100.0,7.2696,7.2696,7.2525,7.2525,24100.0
2010-08-18 14:30:00,8.47,8.48,8.45,8.45,39000.0,7.2439,7.2525,7.2268,7.2268,39000.0
2010-08-18 14:35:00,8.46,8.47,8.46,8.47,11200.0,7.2354,7.2439,7.2354,7.2439,11200.0
2010-08-18 14:40:00,8.47,8.48,8.46,8.46,21600.0,7.2439,7.2525,7.2354,7.2354,21600.0
2010-08-18 14:45:00,8.47,8.47,8.46,8.47,11900.0,7.2439,7.2439,7.2354,7.2439,11900.0
2010-08-18 14:50:00,8.46,8.47,8.43,8.44,60900.0,7.2354,7.2439,7.2097,7.2183,60900.0
2010-08-18 14:55:00,8.45,8.45,8.44,8.44,3700.0,7.2268,7.2268,7.2183,7.2183,3700.0
2010-08-18 15:00:00,8.45,8.46,8.44,8.45,27600.0,7.2268,7.2354,7.2183,7.2268,27600.0
2010-08-18 15:05:00,8.45,8.45,8.42,8.43,10400.0,7.2268,7.2268,7.2012,7.2097,10400.0
2010-08-18 15:10:00,8.42,8.43,8.39,8.4,76200.0,7.2012,7.2097,7.1755,7.1841,76200.0
2010-08-18 15:15:00,8.4,8.4,8.39,8.4,92700.0,7.1841,7.1841,7.1755,7.1841,92700.0
2010-08-18 15:20:00,8.4,8.41,8.39,8.4,94300.0,7.1841,7.1926,7.1755,7.1841,94300.0
2010-08-18 15:25:00,8.4,8.4,8.39,8.39,25000.0,7.1841,7.1841,7.1755,7.1755,25000.0
2010-08-18 15:30:00,8.39,8.4,8.39,8.4,65900.0,7.1755,7.1841,7.1755,7.1841,65900.0
2010-08-18 15:35:00,8.4,8.4,8.39,8.4,102400.0,7.1841,7.1841,7.1755,7.1841,102400.0
2010-08-18 15:40:00,8.4,8.4,8.37,8.4,180300.0,7.1841,7.1841,7.1584,7.1841,180300.0
2010-08-18 15:45:00,8.4,8.41,8.39,8.4,151900.0,7.1841,7.1926,7.1755,7.1841,151900.0
2010-08-18 15:50:00,8.39,8.4,8.36,8.38,96000.0,7.1755,7.1841,7.1499,7.167,96000.0
2010-08-18 15:55:00,8.38,8.38,8.35,8.35,217600.0,7.167,7.167,7.1413,7.1413,217600.0
2010-08-19 09:30:00,8.28,8.3,8.22,8.27,66000.0,7.0814,7.0985,7.0301,7.0729,66000.0
2010-08-19 09:35:00,8.27,8.32,8.25,8.3,44900.0,7.0729,7.1156,7.0558,7.0985,44900.0
2010-08-19 09:40:00,8.29,8.32,8.27,8.3,69700.0,7.09,7.1156,7.0729,7.0985,69700.0
2010-08-19 09:45:00,8.29,8.29,8.25,8.25,68500.0,7.09,7.09,7.0558,7.0558,68500.0
2010-08-19 09:50:00,8.24,8.25,8.21,8.23,57100.0,7.0472,7.0558,7.0216,7.0387,57100.0
2010-08-19 09:55:00,8.23,8.26,8.22,8.24,32200.0,7.0387,7.0643,7.0301,7.0472,32200.0
2010-08-19 10:00:00,8.25,8.25,8.17,8.17,178500.0,7.0558,7.0558,6.9874,6.9874,178500.0
2010-08-19 10:05:00,8.18,8.19,8.16,8.17,60700.0,6.9959,7.0045,6.9788,6.9874,60700.0
2010-08-19 10:10:00,8.17,8.23,8.17,8.23,71200.0,6.9874,7.0387,6.9874,7.0387,71200.0
2010-08-19 10:15:00,8.22,8.28,8.22,8.28,79300.0,7.0301,7.0814,7.0301,7.0814,79300.0
2010-08-19 10:20:00,8.28,8.28,8.22,8.23,36900.0,7.0814,7.0814,7.0301,7.0387,36900.0
2010-08-19 10:25:00,8.23,8.23,8.2,8.23,156100.0,7.0387,7.0387,7.013,7.0387,156100.0
2010-08-19 10:30:00,8.22,8.23,8.19,8.2,41900.0,7.0301,7.0387,7.0045,7.013,41900.0
2010-08-19 10:35:00,8.2,8.2,8.16,8.17,195200.0,7.013,7.013,6.9788,6.9874,195200.0
2010-08-19 10:40:00,8.18,8.18,8.14,8.15,70900.0,6.9959,6.9959,6.9617,6.9703,70900.0
2010-08-19 10:45:00,8.16,8.18,8.15,8.18,21300.0,6.9788,6.9959,6.9703,6.9959,21300.0
2010-08-19 10:50:00,8.18,8.19,8.16,8.16,58900.0,6.9959,7.0045,6.9788,6.9788,58900.0
2010-08-19 10:55:00,8.17,8.18,8.16,8.17,16800.0,6.9874,6.9959,6.9788,6.9874,16800.0
2010-08-19 11:00:00,8.16,8.2,8.15,8.18,93300.0,6.9788,7.013,6.9703,6.9959,93300.0
2010-08-19 11:05:00,8.18,8.2,8.17,8.18,29100.0,6.9959,7.013,6.9874,6.9959,29100.0
2010-08-19 11:10:00,8.19,8.21,8.18,8.18,26300.0,7.0045,7.0216,6.9959,6.9959,26300.0
2010-08-19 11:15:00,8.18,8.19,8.17,8.19,18300.0,6.9959,7.0045,6.9874,7.0045,18300.0
2010-08-19 11:20:00,8.19,8.2,8.17,8.19,24100.0,7.0045,7.013,6.9874,7.0045,24100.0
2010-08-19 11:25:00,8.18,8.19,8.18,8.18,12100.0,6.9959,7.0045,6.9959,6.9959,12100.0
2010-08-19 11:30:00,8.19,8.19,8.15,8.17,29700.0,7.0045,7.0045,6.9703,6.9874,29700.0
2010-08-19 11:35:00,8.16,8.16,8.12,8.14,51100.0,6.9788,6.9788,6.9446,6.9617,51100.0
2010-08-19 11:40:00,8.13,8.13,8.09,8.09,98700.0,6.9531,6.9531,6.9189,6.9189,98700.0
2010-08-19 11:45:00,8.1,8.11,8.07,8.08,75500.0,6.9275,6.936,6.9018,6.9104,75500.0
2010-08-19 11:50:00,8.07,8.08,8.06,8.07,42900.0,6.9018,6.9104,6.8933,6.9018,42900.0
2010-08-19 11:55:00,8.07,8.08,8.07,8.08,42100.0,6.9018,6.9104,6.9018,6.9104,42100.0
2010-08-19 12:00:00,8.08,8.09,8.07,8.08,13500.0,6.9104,6.9189,6.9018,6.9104,13500.0
2010-08-19 12:05:00,8.08,8.09,8.07,8.09,33200.0,6.9104,6.9189,6.9018,6.9189,33200.0
2010-08-19 12:10:00,8.09,8.09,8.06,8.07,19600.0,6.9189,6.9189,6.8933,6.9018,19600.0
2010-08-19 12:15:00,8.07,8.1,8.06,8.1,24300.0,6.9018,6.9275,6.8933,6.9275,24300.0
2010-08-19 12:20:00,8.1,8.1,8.08,8.1,32600.0,6.9275,6.9275,6.9104,6.9275,32600.0
2010-08-19 12:25:00,8.1,8.1,8.08,8.08,25500.0,6.9275,6.9275,6.9104,6.9104,25500.0
2010-08-19 12:30:00,8.09,8.11,8.08,8.11,19400.0,6.9189,6.936,6.9104,6.936,19400.0
2010-08-19 12:35:00,8.11,8.12,8.11,8.12,20100.0,6.936,6.9446,6.936,6.9446,20100.0
2010-08-19 12:40:00,8.11,8.11,8.1,8.11,20100.0,6.936,6.936,6.9275,6.936,20100.0
2010-08-19 12:45:00,8.1,8.11,8.1,8.1,27200.0,6.9275,6.936,6.9275,6.9275,27200.0
2010-08-19 12:50:00,8.11,8.11,8.08,8.08,26000.0,6.936,6.936,6.9104,6.9104,26000.0
2010-08-19 12:55:00,8.08,8.11,8.07,8.1,54400.0,6.9104,6.936,6.9018,6.9275,54400.0
2010-08-19 13:00:00,8.1,8.11,8.1,8.1,75600.0,6.9275,6.936,6.9275,6.9275,75600.0
2010-08-19 13:05:00,8.1,8.11,8.1,8.1,3000.0,6.9275,6.936,6.9275,6.9275,3000.0
2010-08-19 13:10:00,8.1,8.11,8.1,8.1,29100.0,6.9275,6.936,6.9275,6.9275,29100.0
2010-08-19 13:15:00,8.1,8.11,8.09,8.11,29900.0,6.9275,6.936,6.9189,6.936,29900.0
2010-08-19 13:20:00,8.11,8.11,8.1,8.11,40400.0,6.936,6.936,6.9275,6.936,40400.0
2010-08-19 13:25:00,8.11,8.11,8.09,8.09,11800.0,6.936,6.936,6.9189,6.9189,11800.0
2010-08-19 13:30:00,8.09,8.1,8.08,8.09,53200.0,6.9189,6.9275,6.9104,6.9189,53200.0
2010-08-19 13:35:00,8.08,8.1,8.08,8.1,11300.0,6.9104,6.9275,6.9104,6.9275,11300.0
2010-08-19 13:40:00,8.1,8.1,8.08,8.09,19000.0,6.9275,6.9275,6.9104,6.9189,19000.0
2010-08-19 13:45:00,8.08,8.09,8.08,8.09,4900.0,6.9104,6.9189,6.9104,6.9189,4900.0
2010-08-19 13:50:00,8.09,8.09,8.07,8.08,11900.0,6.9189,6.9189,6.9018,6.9104,11900.0
2010-08-19 13:55:00,8.08,8.08,8.07,8.08,12400.0,6.9104,6.9104,6.9018,6.9104,12400.0
2010-08-19 14:00:00,8.08,8.08,8.07,8.08,10400.0,6.9104,6.9104,6.9018,6.9104,10400.0
2010-08-19 14:05:00,8.08,8.1,8.07,8.1,17300.0,6.9104,6.9275,6.9018,6.9275,17300.0
2010-08-19 14:10:00,8.1,8.11,8.1,8.1,25600.0,6.9275,6.936,6.9275,6.9275,25600.0
2010-08-19 14:15:00,8.1,8.11,8.09,8.11,34400.0,6.9275,6.936,6.9189,6.936,34400.0
2010-08-19 14:20:00,8.11,8.13,8.1,8.12,41200.0,6.936,6.9531,6.9275,6.9446,41200.0
2010-08-19 14:25:00,8.12,8.12,8.11,8.12,5900.0,6.9446,6.9446,6.936,6.9446,5900.0
2010-08-19 14:30:00,8.12,8.15,8.11,8.15,39300.0,6.9446,6.9703,6.936,6.9703,39300.0
2010-08-19 14:35:00,8.15,8.15,8.12,8.12,38000.0,6.9703,6.9703,6.9446,6.9446,38000.0
2010-08-19 14:40:00,8.12,8.13,8.11,8.13,29500.0,6.9446,6.9531,6.936,6.9531,29500.0
2010-08-19 14:45:00,8.14,8.14,8.13,8.13,20700.0,6.9617,6.9617,6.9531,6.9531,20700.0
2010-08-19 14:50:00,8.13,8.14,8.12,8.13,34800.0,6.9531,6.9617,6.9446,6.9531,34800.0
2010-08-19 14:55:00,8.13,8.13,8.12,8.13,17700.0,6.9531,6.9531,6.9446,6.9531,17700.0
2010-08-19 15:00:00,8.13,8.13,8.1,8.1,62000.0,6.9531,6.9531,6.9275,6.9275,62000.0
2010-08-19 15:05:00,8.1,8.1,8.09,8.1,35500.0,6.9275,6.9275,6.9189,6.9275,35500.0
2010-08-19 15:10:00,8.1,8.12,8.09,8.12,53800.0,6.9275,6.9446,6.9189,6.9446,53800.0
2010-08-19 15:15:00,8.12,8.15,8.12,8.13,123500.0,6.9446,6.9703,6.9446,6.9531,123500.0
2010-08-19 15:20:00,8.14,8.15,8.12,8.15,80900.0,6.9617,6.9703,6.9446,6.9703,80900.0
2010-08-19 15:25:00,8.15,8.15,8.14,8.14,101400.0,6.9703,6.9703,6.9617,6.9617,101400.0
2010-08-19 15:30:00,8.14,8.16,8.13,8.15,105600.0,6.9617,6.9788,6.9531,6.9703,105600.0
2010-08-19 15:35:00,8.16,8.16,8.12,8.12,118300.0,6.9788,6.9788,6.9446,6.9446,118300.0
2010-08-19 15:40:00,8.12,8.13,8.11,8.12,121800.0,6.9446,6.9531,6.936,6.9446,121800.0
2010-08-19 15:45:00,8.12,8.12,8.1,8.1,92700.0,6.9446,6.9446,6.9275,6.9275,92700.0
2010-08-19 15:50:00,8.11,8.12,8.1,8.12,173600.0,6.936,6.9446,6.9275,6.9446,173600.0
2010-08-19 15:55:00,8.13,8.14,8.12,8.13,490500.0,6.9531,6.9617,6.9446,6.9531,490500.0
2010-08-20 09:30:00,8.04,8.06,8.0,8.02,325200.0,6.8762,6.8933,6.842,6.8591,325200.0
2010-08-20 09:35:00,8.03,8.05,7.99,8.01,57900.0,6.8676,6.8847,6.8334,6.8505,57900.0
2010-08-20 09:40:00,8.01,8.03,8.0,8.0,77300.0,6.8505,6.8676,6.842,6.842,77300.0
2010-08-20 09:45:00,8.0,8.0,7.95,7.95,80900.0,6.842,6.842,6.7992,6.7992,80900.0
2010-08-20 09:50:00,7.95,7.99,7.95,7.99,84900.0,6.7992,6.8334,6.7992,6.8334,84900.0
2010-08-20 09:55:00,7.99,8.01,7.99,8.0,15700.0,6.8334,6.8505,6.8334,6.842,15700.0
2010-08-20 10:00:00,8.0,8.02,7.99,8.01,40300.0,6.842,6.8591,6.8334,6.8505,40300.0
2010-08-20 10:05:00,8.02,8.02,7.98,8.0,30700.0,6.8591,6.8591,6.8249,6.842,30700.0
2010-08-20 10:10:00,8.0,8.01,7.99,7.99,30600.0,6.842,6.8505,6.8334,6.8334,30600.0
2010-08-20 10:15:00,7.99,8.02,7.99,8.01,36200.0,6.8334,6.8591,6.8334,6.8505,36200.0
2010-08-20 10:20:00,8.0,8.03,7.99,8.03,33800.0,6.842,6.8676,6.8334,6.8676,33800.0
2010-08-20 10:25:00,8.03,8.04,8.01,8.02,22700.0,6.8676,6.8762,6.8505,6.8591,22700.0
2010-08-20 10:30:00,8.03,8.08,8.01,8.08,62500.0,6.8676,6.9104,6.8505,6.9104,62500.0
2010-08-20 10:35:00,8.08,8.1,8.07,8.07,26500.0,6.9104,6.9275,6.9018,6.9018,26500.0
2010-08-20 10:40:00,8.07,8.08,8.04,8.06,48600.0,6.9018,6.9104,6.8762,6.8933,48600.0
2010-08-20 10:45:00,8.05,8.08,8.05,8.08,55400.0,6.8847,6.9104,6.8847,6.9104,55400.0
2010-08-20 10:50:00,8.08,8.09,8.07,8.07,74500.0,6.9104,6.9189,6.9018,6.9018,74500.0
2010-08-20 10:55:00,8.07,8.08,8.04,8.05,55700.0,6.9018,6.9104,6.8762,6.8847,55700.0
2010-08-20 11:00:00,8.06,8.06,8.04,8.04,20100.0,6.8933,6.8933,6.8762,6.8762,20100.0
2010-08-20 11:05:00,8.04,8.05,8.01,8.03,55200.0,6.8762,6.8847,6.8505,6.8676,55200.0
2010-08-20 11:10:00,8.04,8.04,8.0,8.01,30800.0,6.8762,6.8762,6.842,6.8505,30800.0
2010-08-20 11:15:00,8.0,8.01,7.98,7.98,52800.0,6.842,6.8505,6.8249,6.8249,52800.0
2010-08-20 11:20:00,7.98,7.99,7.97,7.97,64900.0,6.8249,6.8334,6.8163,6.8163,64900.0
2010-08-20 11:25:00,7.97,7.99,7.96,7.99,66400.0,6.8163,6.8334,6.8078,6.8334,66400.0
2010-08-20 11:30:00,7.99,8.0,7.98,8.0,15400.0,6.8334,6.842,6.8249,6.842,15400.0
2010-08-20 11:35:00,7.99,7.99,7.97,7.97,38400.0,6.8334,6.8334,6.8163,6.8163,38400.0
2010-08-20 11:40:00,7.98,7.99,7.97,7.99,43700.0,6.8249,6.8334,6.8163,6.8334,43700.0
2010-08-20 11:45:00,7.98,8.0,7.98,7.98,20300.0,6.8249,6.842,6.8249,6.8249,20300.0
2010-08-20 11:50:00,7.98,8.0,7.98,7.99,29200.0,6.8249,6.842,6.8249,6.8334,29200.0
2010-08-20 11:55:00,7.98,7.99,7.97,7.98,41000.0,6.8249,6.8334,6.8163,6.8249,41000.0
2010-08-20 12:00:00,7.98,8.01,7.98,8.0,23400.0,6.8249,6.8505,6.8249,6.842,23400.0
2010-08-20 12:05:00,8.0,8.01,8.0,8.0,1900.0,6.842,6.8505,6.842,6.842,1900.0
2010-08-20 12:10:00,8.0,8.01,8.0,8.01,6700.0,6.842,6.8505,6.842,6.8505,6700.0
2010-08-20 12:15:00,8.01,8.02,8.0,8.02,9400.0,6.8505,6.8591,6.842,6.8591,9400.0
2010-08-20 12:20:00,8.02,8.04,8.02,8.03,18800.0,6.8591,6.8762,6.8591,6.8676,18800.0
2010-08-20 12:25:00,8.03,8.03,8.01,8.01,14000.0,6.8676,6.8676,6.8505,6.8505,14000.0
2010-08-20 12:30:00,8.01,8.03,8.0,8.01,28300.0,6.8505,6.8676,6.842,6.8505,28300.0
2010-08-20 12:35:00,8.0,8.01,8.0,8.01,700.0,6.842,6.8505,6.842,6.8505,700.0
2010-08-20 12:40:00,8.0,8.01,8.0,8.0,13700.0,6.842,6.8505,6.842,6.842,13700.0
2010-08-20 12:45:00,8.0,8.01,8.0,8.0,6500.0,6.842,6.8505,6.842,6.842,6500.0
2010-08-20 12:50:00,8.01,8.01,8.0,8.01,11800.0,6.8505,6.8505,6.842,6.8505,11800.0
2010-08-20 12:55:00,8.02,8.03,8.01,8.01,19300.0,6.8591,6.8676,6.8505,6.8505,19300.0
2010-08-20 13:00:00,8.01,8.03,8.01,8.02,15000.0,6.8505,6.8676,6.8505,6.8591,15000.0
2010-08-20 13:05:00,8.02,8.03,8.01,8.03,8700.0,6.8591,6.8676,6.8505,6.8676,8700.0
2010-08-20 13:10:00,8.02,8.03,8.0,8.0,10900.0,6.8591,6.8676,6.842,6.842,10900.0
2010-08-20 13:15:00,8.0,8.02,8.0,8.01,17300.0,6.842,6.8591,6.842,6.8505,17300.0
2010-08-20 13:20:00,8.0,8.01,8.0,8.0,5300.0,6.842,6.8505,6.842,6.842,5300.0
2010-08-20 13:25:00,8.0,8.02,8.0,8.0,14700.0,6.842,6.8591,6.842,6.842,14700.0
2010-08-20 13:30:00,8.0,8.01,8.0,8.0,13200.0,6.842,6.8505,6.842,6.842,13200.0
2010-08-20 13:35:00,8.0,8.01,7.99,8.01,48700.0,6.842,6.8505,6.8334,6.8505,48700.0
2010-08-20 13:40:00,8.0,8.01,7.99,8.0,70800.0,6.842,6.8505,6.8334,6.842,70800.0
2010-08-20 13:45:00,8.01,8.01,8.0,8.0,38200.0,6.8505,6.8505,6.842,6.842,38200.0
2010-08-20 13:50:00,8.01,8.04,8.01,8.04,42300.0,6.8505,6.8762,6.8505,6.8762,42300.0
2010-08-20 13:55:00,8.04,8.04,8.02,8.02,57900.0,6.8762,6.8762,6.8591,6.8591,57900.0
2010-08-20 14:00:00,8.02,8.04,8.02,8.02,21400.0,6.8591,6.8762,6.8591,6.8591,21400.0
2010-08-20 14:05:00,8.02,8.03,8.01,8.02,16000.0,6.8591,6.8676,6.8505,6.8591,16000.0
2010-08-20 14:10:00,8.02,8.05,8.02,8.04,24000.0,6.8591,6.8847,6.8591,6.8762,24000.0
2010-08-20 14:15:00,8.05,8.05,8.04,8.04,11700.0,6.8847,6.8847,6.8762,6.8762,11700.0
2010-08-20 14:20:00,8.04,8.05,8.03,8.03,13000.0,6.8762,6.8847,6.8676,6.8676,13000.0
2010-08-20 14:25:00,8.03,8.03,8.02,8.02,9600.0,6.8676,6.8676,6.8591,6.8591,9600.0
2010-08-20 14:30:00,8.02,8.05,8.02,8.05,28100.0,6.8591,6.8847,6.8591,6.8847,28100.0
2010-08-20 14:35:00,8.04,8.05,8.04,8.05,1700.0,6.8762,6.8847,6.8762,6.8847,1700.0
2010-08-20 14:40:00,8.04,8.07,8.04,8.06,15100.0,6.8762,6.9018,6.8762,6.8933,15100.0
2010-08-20 14:45:00,8.06,8.08,8.04,8.04,37000.0,6.8933,6.9104,6.8762,6.8762,37000.0
2010-08-20 14:50:00,8.05,8.09,8.04,8.07,51600.0,6.8847,6.9189,6.8762,6.9018,51600.0
2010-08-20 14:55:00,8.07,8.07,8.04,8.05,21100.0,6.9018,6.9018,6.8762,6.8847,21100.0
2010-08-20 15:00:00,8.05,8.06,8.04,8.06,11300.0,6.8847,6.8933,6.8762,6.8933,11300.0
2010-08-20 15:05:00,8.05,8.07,8.03,8.06,32400.0,6.8847,6.9018,6.8676,6.8933,32400.0
2010-08-20 15:10:00,8.06,8.08,8.06,8.07,14900.0,6.8933,6.9104,6.8933,6.9018,14900.0
2010-08-20 15:15:00,8.07,8.08,8.06,8.06,11100.0,6.9018,6.9104,6.8933,6.8933,11100.0
2010-08-20 15:20:00,8.06,8.07,8.05,8.07,29900.0,6.8933,6.9018,6.8847,6.9018,29900.0
2010-08-20 15:25:00,8.06,8.07,8.06,8.07,8900.0,6.8933,6.9018,6.8933,6.9018,8900.0
2010-08-20 15:30:00,8.07,8.09,8.07,8.08,48700.0,6.9018,6.9189,6.9018,6.9104,48700.0
2010-08-20 15:35:00,8.09,8.09,8.04,8.06,56800.0,6.9189,6.9189,6.8762,6.8933,56800.0
2010-08-20 15:40:00,8.06,8.09,8.05,8.06,47200.0,6.8933,6.9189,6.8847,6.8933,47200.0
2010-08-20 15:45:00,8.06,8.07,8.06,8.06,54100.0,6.8933,6.9018,6.8933,6.8933,54100.0
2010-08-20 15:50:00,8.07,8.08,8.06,8.06,48700.0,6.9018,6.9104,6.8933,6.8933,48700.0
2010-08-20 15:55:00,8.06,8.06,8.04,8.05,189300.0,6.8933,6.8933,6.8762,6.8847,189300.0
2010-08-23 09:30:00,8.14,8.14,8.0,8.04,52000.0,6.9617,6.9617,6.842,6.8762,52000.0
2010-08-23 09:35:00,8.04,8.05,8.01,8.04,33500.0,6.8762,6.8847,6.8505,6.8762,33500.0
2010-08-23 09:40:00,8.05,8.05,8.02,8.04,69900.0,6.8847,6.8847,6.8591,6.8762,69900.0
2010-08-23 09:45:00,8.04,8.07,8.04,8.07,43500.0,6.8762,6.9018,6.8762,6.9018,43500.0
2010-08-23 09:50:00,8.07,8.08,8.06,8.07,44100.0,6.9018,6.9104,6.8933,6.9018,44100.0
2010-08-23 09:55:00,8.07,8.08,8.03,8.04,34300.0,6.9018,6.9104,6.8676,6.8762,34300.0
2010-08-23 10:00:00,8.04,8.04,8.01,8.03,19700.0,6.8762,6.8762,6.8505,6.8676,19700.0
2010-08-23 10:05:00,8.03,8.03,7.99,7.99,58200.0,6.8676,6.8676,6.8334,6.8334,58200.0
2010-08-23 10:10:00,7.99,8.0,7.98,7.99,72200.0,6.8334,6.842,6.8249,6.8334,72200.0
2010-08-23 10:15:00,7.99,8.0,7.98,7.98,65000.0,6.8334,6.842,6.8249,6.8249,65000.0
2010-08-23 10:20:00,7.98,7.99,7.96,7.96,48400.0,6.8249,6.8334,6.8078,6.8078,48400.0
2010-08-23 10:25:00,7.97,7.99,7.96,7.99,70000.0,6.8163,6.8334,6.8078,6.8334,70000.0
2010-08-23 10:30:00,7.99,8.02,7.98,8.01,32000.0,6.8334,6.8591,6.8249,6.8505,32000.0
2010-08-23 10:35:00,8.01,8.01,7.97,7.98,22900.0,6.8505,6.8505,6.8163,6.8249,22900.0
2010-08-23 10:40:00,7.98,7.98,7.93,7.94,68000.0,6.8249,6.8249,6.7821,6.7907,68000.0
2010-08-23 10:45:00,7.94,7.98,7.94,7.98,117100.0,6.7907,6.8249,6.7907,6.8249,117100.0
2010-08-23 10:50:00,7.98,7.99,7.96,7.99,82000.0,6.8249,6.8334,6.8078,6.8334,82000.0
2010-08-23 10:55:00,7.99,8.01,7.98,8.01,58500.0,6.8334,6.8505,6.8249,6.8505,58500.0
2010-08-23 11:00:00,8.01,8.01,7.96,7.96,39200.0,6.8505,6.8505,6.8078,6.8078,39200.0
2010-08-23 11:05:00,7.96,8.0,7.95,8.0,48300.0,6.8078,6.842,6.7992,6.842,48300.0
2010-08-23 11:10:00,8.0,8.01,7.97,8.01,61200.0,6.842,6.8505,6.8163,6.8505,61200.0
2010-08-23 11:15:00,8.01,8.01,7.98,8.0,79800.0,6.8505,6.8505,6.8249,6.842,79800.0
2010-08-23 11:20:00,8.0,8.0,7.97,7.99,71300.0,6.842,6.842,6.8163,6.8334,71300.0
2010-08-23 11:25:00,7.99,8.0,7.99,8.0,16400.0,6.8334,6.842,6.8334,6.842,16400.0
2010-08-23 11:30:00,8.0,8.03,7.99,8.03,50200.0,6.842,6.8676,6.8334,6.8676,50200.0
2010-08-23 11:35:00,8.03,8.06,8.03,8.06,30700.0,6.8676,6.8933,6.8676,6.8933,30700.0
2010-08-23 11:40:00,8.05,8.06,8.02,8.02,30900.0,6.8847,6.8933,6.8591,6.8591,30900.0
2010-08-23 11:45:00,8.02,8.03,8.01,8.01,14200.0,6.8591,6.8676,6.8505,6.8505,14200.0
2010-08-23 11:50:00,8.01,8.03,7.99,8.0,104600.0,6.8505,6.8676,6.8334,6.842,104600.0
2010-08-23 11:55:00,8.0,8.01,7.99,8.0,36600.0,6.842,6.8505,6.8334,6.842,36600.0
2010-08-23 12:00:00,7.99,8.03,7.99,8.02,37700.0,6.8334,6.8676,6.8334,6.8591,37700.0
2010-08-23 12:05:00,8.02,8.05,8.02,8.03,31100.0,6.8591,6.8847,6.8591,6.8676,31100.0
2010-08-23 12:10:00,8.03,8.05,8.02,8.05,23100.0,6.8676,6.8847,6.8591,6.8847,23100.0
2010-08-23 12:15:00,8.04,8.04,8.02,8.02,16700.0,6.8762,6.8762,6.8591,6.8591,16700.0
2010-08-23 12:20:00,8.02,8.03,8.02,8.02,7500.0,6.8591,6.8676,6.8591,6.8591,7500.0
2010-08-23 12:25:00,8.02,8.03,8.02,8.02,8200.0,6.8591,6.8676,6.8591,6.8591,8200.0
2010-08-23 12:30:00,8.02,8.05,8.02,8.04,44200.0,6.8591,6.8847,6.8591,6.8762,44200.0
2010-08-23 12:35:00,8.03,8.03,8.01,8.02,10500.0,6.8676,6.8676,6.8505,6.8591,10500.0
2010-08-23 12:40:00,8.02,8.02,7.99,7.99,36000.0,6.8591,6.8591,6.8334,6.8334,36000.0
2010-08-23 12:45:00,7.99,8.0,7.98,7.99,42200.0,6.8334,6.842,6.8249,6.8334,42200.0
2010-08-23 12:50:00,7.98,7.99,7.98,7.98,70900.0,6.8249,6.8334,6.8249,6.8249,70900.0
2010-08-23 12:55:00,7.98,7.99,7.97,7.98,48000.0,6.8249,6.8334,6.8163,6.8249,48000.0
2010-08-23 13:00:00,7.98,7.99,7.96,7.97,10900.0,6.8249,6.8334,6.8078,6.8163,10900.0
2010-08-23 13:05:00,7.96,7.98,7.96,7.97,22200.0,6.8078,6.8249,6.8078,6.8163,22200.0
2010-08-23 13:10:00,7.97,7.98,7.95,7.98,38100.0,6.8163,6.8249,6.7992,6.8249,38100.0
2010-08-23 13:15:00,7.98,8.0,7.97,8.0,33700.0,6.8249,6.842,6.8163,6.842,33700.0
2010-08-23 13:20:00,8.0,8.01,8.0,8.0,7600.0,6.842,6.8505,6.842,6.842,7600.0
2010-08-23 13:25:00,8.0,8.01,8.0,8.0,4700.0,6.842,6.8505,6.842,6.842,4700.0
2010-08-23 13:30:00,8.0,8.01,7.99,7.99,163200.0,6.842,6.8505,6.8334,6.8334,163200.0
2010-08-23 13:35:00,7.99,7.99,7.96,7.96,39800.0,6.8334,6.8334,6.8078,6.8078,39800.0
2010-08-23 13:40:00,7.97,7.98,7.96,7.98,36200.0,6.8163,6.8249,6.8078,6.8249,36200.0
2010-08-23 13:45:00,7.98,8.0,7.97,7.99,66500.0,6.8249,6.842,6.8163,6.8334,66500.0
2010-08-23 13:50:00,7.99,8.0,7.99,7.99,47400.0,6.8334,6.842,6.8334,6.8334,47400.0
2010-08-23 13:55:00,8.0,8.01,7.99,8.01,44500.0,6.842,6.8505,6.8334,6.8505,44500.0
2010-08-23 14:00:00,8.01,8.01,7.99,7.99,21400.0,6.8505,6.8505,6.8334,6.8334,21400.0
2010-08-23 14:05:00,7.99,8.03,7.99,8.02,39700.0,6.8334,6.8676,6.8334,6.8591,39700.0
2010-08-23 14:10:00,8.02,8.02,8.01,8.02,23000.0,6.8591,6.8591,6.8505,6.8591,23000.0
2010-08-23 14:15:00,8.03,8.03,8.0,8.0,35200.0,6.8676,6.8676,6.842,6.842,35200.0
2010-08-23 14:20:00,8.0,8.01,7.99,7.99,47200.0,6.842,6.8505,6.8334,6.8334,47200.0
2010-08-23 14:25:00,7.99,8.0,7.99,8.0,3600.0,6.8334,6.842,6.8334,6.842,3600.0
2010-08-23 14:30:00,7.99,8.0,7.99,7.99,10400.0,6.8334,6.842,6.8334,6.8334,10400.0
2010-08-23 14:35:00,7.99,8.0,7.99,7.99,6900.0,6.8334,6.842,6.8334,6.8334,6900.0
2010-08-23 14:40:00,7.99,8.0,7.98,7.99,50700.0,6.8334,6.842,6.8249,6.8334,50700.0
2010-08-23 14:45:00,7.98,7.99,7.98,7.98,9900.0,6.8249,6.8334,6.8249,6.8249,9900.0
2010-08-23 14:50:00,7.98,7.99,7.98,7.99,16300.0,6.8249,6.8334,6.8249,6.8334,16300.0
2010-08-23 14:55:00,7.98,7.99,7.97,7.97,32300.0,6.8249,6.8334,6.8163,6.8163,32300.0
2010-08-23 15:00:00,7.97,7.98,7.97,7.98,19800.0,6.8163,6.8249,6.8163,6.8249,19800.0
2010-08-23 15:05:00,7.97,7.98,7.97,7.97,23700.0,6.8163,6.8249,6.8163,6.8163,23700.0
2010-08-23 15:10:00,7.98,7.98,7.96,7.97,141100.0,6.8249,6.8249,6.8078,6.8163,141100.0
2010-08-23 15:15:00,7.98,7.99,7.97,7.98,111200.0,6.8249,6.8334,6.8163,6.8249,111200.0
2010-08-23 15:20:00,7.98,7.99,7.97,7.98,50800.0,6.8249,6.8334,6.8163,6.8249,50800.0
2010-08-23 15:25:00,7.97,7.98,7.94,7.94,63700.0,6.8163,6.8249,6.7907,6.7907,63700.0
2010-08-23 15:30:00,7.94,7.95,7.92,7.93,109500.0,6.7907,6.7992,6.7735,6.7821,109500.0
2010-08-23 15:35:00,7.93,7.93,7.9,7.9,63100.0,6.7821,6.7821,6.7564,6.7564,63100.0
2010-08-23 15:40:00,7.9,7.94,7.9,7.92,227300.0,6.7564,6.7907,6.7564,6.7735,227300.0
2010-08-23 15:45:00,7.93,7.94,7.92,7.93,221700.0,6.7821,6.7907,6.7735,6.7821,221700.0
2010-08-23 15:50:00,7.93,7.94,7.92,7.92,160500.0,6.7821,6.7907,6.7735,6.7735,160500.0
2010-08-23 15:55:00,7.92,7.93,7.92,7.93,354100.0,6.7735,6.7821,6.7735,6.7821,354100.0
2010-08-24 09:30:00,7.82,7.85,7.8,7.82,138400.0,6.688,6.7137,6.6709,6.688,138400.0
2010-08-24 09:35:00,7.82,7.84,7.8,7.82,158700.0,6.688,6.7051,6.6709,6.688,158700.0
2010-08-24 09:40:00,7.82,7.85,7.79,7.8,104400.0,6.688,6.7137,6.6624,6.6709,104400.0
2010-08-24 09:45:00,7.79,7.82,7.78,7.8,79700.0,6.6624,6.688,6.6538,6.6709,79700.0
2010-08-24 09:50:00,7.8,7.83,7.79,7.82,127500.0,6.6709,6.6966,6.6624,6.688,127500.0
2010-08-24 09:55:00,7.83,7.84,7.79,7.83,249400.0,6.6966,6.7051,6.6624,6.6966,249400.0
2010-08-24 10:00:00,7.83,7.83,7.72,7.76,705100.0,6.6966,6.6966,6.6025,6.6367,705100.0
2010-08-24 10:05:00,7.76,7.77,7.7,7.72,180500.0,6.6367,6.6453,6.5854,6.6025,180500.0
2010-08-24 10:10:00,7.73,7.78,7.72,7.78,160000.0,6.6111,6.6538,6.6025,6.6538,160000.0
2010-08-24 10:15:00,7.78,7.87,7.77,7.84,174900.0,6.6538,6.7308,6.6453,6.7051,174900.0
2010-08-24 10:20:00,7.84,7.9,7.82,7.9,171600.0,6.7051,6.7564,6.688,6.7564,171600.0
2010-08-24 10:25:00,7.9,7.94,7.88,7.9,110400.0,6.7564,6.7907,6.7393,6.7564,110400.0
2010-08-24 10:30:00,7.9,7.92,7.88,7.88,58400.0,6.7564,6.7735,6.7393,6.7393,58400.0
2010-08-24 10:35:00,7.88,7.88,7.83,7.86,168500.0,6.7393,6.7393,6.6966,6.7222,168500.0
2010-08-24 10:40:00,7.86,7.96,7.86,7.95,152800.0,6.7222,6.8078,6.7222,6.7992,152800.0
2010-08-24 10:45:00,7.96,7.98,7.95,7.97,188100.0,6.8078,6.8249,6.7992,6.8163,188100.0
2010-08-24 10:50:00,7.98,7.99,7.94,7.94,146500.0,6.8249,6.8334,6.7907,6.7907,146500.0
2010-08-24 10:55:00,7.94,7.98,7.94,7.95,173400.0,6.7907,6.8249,6.7907,6.7992,173400.0
2010-08-24 11:00:00,7.95,8.03,7.95,7.98,294600.0,6.7992,6.8676,6.7992,6.8249,294600.0
2010-08-24 11:05:00,7.97,8.0,7.97,7.98,220000.0,6.8163,6.842,6.8163,6.8249,220000.0
2010-08-24 11:10:00,7.97,7.98,7.95,7.95,103900.0,6.8163,6.8249,6.7992,6.7992,103900.0
2010-08-24 11:15:00,7.95,7.96,7.92,7.92,101400.0,6.7992,6.8078,6.7735,6.7735,101400.0
2010-08-24 11:20:00,7.92,7.95,7.91,7.93,149900.0,6.7735,6.7992,6.765,6.7821,149900.0
2010-08-24 11:25:00,7.93,7.95,7.92,7.93,140600.0,6.7821,6.7992,6.7735,6.7821,140600.0
2010-08-24 11:30:00,7.94,7.94,7.93,7.93,79000.0,6.7907,6.7907,6.7821,6.7821,79000.0
2010-08-24 11:35:00,7.93,7.98,7.93,7.94,236000.0,6.7821,6.8249,6.7821,6.7907,236000.0
2010-08-24 11:40:00,7.94,7.98,7.93,7.97,118800.0,6.7907,6.8249,6.7821,6.8163,118800.0
2010-08-24 11:45:00,7.98,7.99,7.95,7.95,210600.0,6.8249,6.8334,6.7992,6.7992,210600.0
2010-08-24 11:50:00,7.95,7.97,7.93,7.95,132200.0,6.7992,6.8163,6.7821,6.7992,132200.0
2010-08-24 11:55:00,7.95,7.99,7.94,7.99,122300.0,6.7992,6.8334,6.7907,6.8334,122300.0
2010-08-24 12:00:00,7.99,8.0,7.96,7.96,137400.0,6.8334,6.842,6.8078,6.8078,137400.0
2010-08-24 12:05:00,7.96,7.99,7.94,7.98,244200.0,6.8078,6.8334,6.7907,6.8249,244200.0
2010-08-24 12:10:00,7.98,8.0,7.95,7.95,82500.0,6.8249,6.842,6.7992,6.7992,82500.0
2010-08-24 12:15:00,7.95,7.95,7.93,7.95,54800.0,6.7992,6.7992,6.7821,6.7992,54800.0
2010-08-24 12:20:00,7.94,7.95,7.93,7.93,81000.0,6.7907,6.7992,6.7821,6.7821,81000.0
2010-08-24 12:25:00,7.93,7.94,7.89,7.9,89600.0,6.7821,6.7907,6.7479,6.7564,89600.0
2010-08-24 12:30:00,7.9,7.92,7.89,7.91,60000.0,6.7564,6.7735,6.7479,6.765,60000.0
2010-08-24 12:35:00,7.91,7.96,7.91,7.95,153100.0,6.765,6.8078,6.765,6.7992,153100.0
2010-08-24 12:40:00,7.95,7.95,7.9,7.91,162400.0,6.7992,6.7992,6.7564,6.765,162400.0
2010-08-24 12:45:00,7.9,7.91,7.87,7.87,100100.0,6.7564,6.765,6.7308,6.7308,100100.0
2010-08-24 12:50:00,7.88,7.88,7.86,7.87,25500.0,6.7393,6.7393,6.7222,6.7308,25500.0
2010-08-24 12:55:00,7.86,7.88,7.86,7.88,68100.0,6.7222,6.7393,6.7222,6.7393,68100.0
2010-08-24 13:00:00,7.88,7.88,7.87,7.88,20800.0,6.7393,6.7393,6.7308,6.7393,20800.0
2010-08-24 13:05:00,7.88,7.92,7.88,7.91,82700.0,6.7393,6.7735,6.7393,6.765,82700.0
2010-08-24 13:10:00,7.92,7.93,7.91,7.92,27800.0,6.7735,6.7821,6.765,6.7735,27800.0
2010-08-24 13:15:00,7.91,7.93,7.9,7.91,205200.0,6.765,6.7821,6.7564,6.765,205200.0
2010-08-24 13:20:00,7.91,7.92,7.9,7.91,62700.0,6.765,6.7735,6.7564,6.765,62700.0
2010-08-24 13:25:00,7.91,7.95,7.91,7.95,93000.0,6.765,6.7992,6.765,6.7992,93000.0
2010-08-24 13:30:00,7.95,7.96,7.93,7.93,43900.0,6.7992,6.8078,6.7821,6.7821,43900.0
2010-08-24 13:35:00,7.93,7.96,7.93,7.96,74300.0,6.7821,6.8078,6.7821,6.8078,74300.0
2010-08-24 13:40:00,7.96,7.97,7.91,7.91,101200.0,6.8078,6.8163,6.765,6.765,101200.0
2010-08-24 13:45:00,7.9,7.93,7.89,7.91,145600.0,6.7564,6.7821,6.7479,6.765,145600.0
2010-08-24 13:50:00,7.92,7.93,7.88,7.88,39900.0,6.7735,6.7821,6.7393,6.7393,39900.0
2010-08-24 13:55:00,7.88,7.89,7.86,7.86,112800.0,6.7393,6.7479,6.7222,6.7222,112800.0
2010-08-24 14:00:00,7.87,7.91,7.86,7.9,93200.0,6.7308,6.765,6.7222,6.7564,93200.0
2010-08-24 14:05:00,7.9,7.91,7.86,7.86,113100.0,6.7564,6.765,6.7222,6.7222,113100.0
2010-08-24 14:10:00,7.86,7.87,7.84,7.85,84700.0,6.7222,6.7308,6.7051,6.7137,84700.0
2010-08-24 14:15:00,7.86,7.88,7.85,7.86,79200.0,6.7222,6.7393,6.7137,6.7222,79200.0
2010-08-24 14:20:00,7.87,7.88,7.85,7.88,61800.0,6.7308,6.7393,6.7137,6.7393,61800.0
2010-08-24 14:25:00,7.88,7.89,7.85,7.86,85500.0,6.7393,6.7479,6.7137,6.7222,85500.0
2010-08-24 14:30:00,7.86,7.86,7.84,7.85,47200.0,6.7222,6.7222,6.7051,6.7137,47200.0
2010-08-24 14:35:00,7.85,7.87,7.84,7.86,154800.0,6.7137,6.7308,6.7051,6.7222,154800.0
2010-08-24 14:40:00,7.87,7.87,7.83,7.83,99000.0,6.7308,6.7308,6.6966,6.6966,99000.0
2010-08-24 14:45:00,7.84,7.85,7.82,7.84,110000.0,6.7051,6.7137,6.688,6.7051,110000.0
2010-08-24 14:50:00,7.85,7.85,7.79,7.8,266200.0,6.7137,6.7137,6.6624,6.6709,266200.0
2010-08-24 14:55:00,7.79,7.83,7.79,7.83,252300.0,6.6624,6.6966,6.6624,6.6966,252300.0
2010-08-24 15:00:00,7.82,7.86,7.82,7.86,123100.0,6.688,6.7222,6.688,6.7222,123100.0
2010-08-24 15:05:00,7.85,7.87,7.85,7.87,70900.0,6.7137,6.7308,6.7137,6.7308,70900.0
2010-08-24 15:10:00,7.87,7.87,7.86,7.86,27700.0,6.7308,6.7308,6.7222,6.7222,27700.0
2010-08-24 15:15:00,7.87,7.91,7.86,7.9,530400.0,6.7308,6.765,6.7222,6.7564,530400.0
2010-08-24 15:20:00,7.9,7.92,7.88,7.91,237100.0,6.7564,6.7735,6.7393,6.765,237100.0
2010-08-24 15:25:00,7.92,7.93,7.9,7.91,165000.0,6.7735,6.7821,6.7564,6.765,165000.0
2010-08-24 15:30:00,7.9,7.92,7.88,7.9,285100.0,6.7564,6.7735,6.7393,6.7564,285100.0
2010-08-24 15:35:00,7.9,7.91,7.88,7.91,225900.0,6.7564,6.765,6.7393,6.765,225900.0
2010-08-24 15:40:00,7.9,7.91,7.89,7.9,148000.0,6.7564,6.765,6.7479,6.7564,148000.0
2010-08-24 15:45:00,7.9,7.91,7.86,7.88,366200.0,6.7564,6.765,6.7222,6.7393,366200.0
2010-08-24 15:50:00,7.87,7.89,7.86,7.86,208500.0,6.7308,6.7479,6.7222,6.7222,208500.0
2010-08-24 15:55:00,7.86,7.87,7.85,7.86,240400.0,6.7222,6.7308,6.7137,6.7222,240400.0
2010-08-25 09:30:00,7.83,7.93,7.8,7.85,129100.0,6.6966,6.7821,6.6709,6.7137,129100.0
2010-08-25 09:35:00,7.86,7.97,7.84,7.92,145400.0,6.7222,6.8163,6.7051,6.7735,145400.0
2010-08-25 09:40:00,7.92,7.94,7.88,7.9,166800.0,6.7735,6.7907,6.7393,6.7564,166800.0
2010-08-25 09:45:00,7.9,7.9,7.87,7.88,78000.0,6.7564,6.7564,6.7308,6.7393,78000.0
2010-08-25 09:50:00,7.88,7.91,7.86,7.9,87900.0,6.7393,6.765,6.7222,6.7564,87900.0
2010-08-25 09:55:00,7.89,7.91,7.84,7.91,104300.0,6.7479,6.765,6.7051,6.765,104300.0
2010-08-25 10:00:00,7.91,8.0,7.73,7.87,765400.0,6.765,6.842,6.6111,6.7308,765400.0
2010-08-25 10:05:00,7.88,8.0,7.88,7.99,259700.0,6.7393,6.842,6.7393,6.8334,259700.0
2010-08-25 10:10:00,7.99,8.04,7.97,8.02,276400.0,6.8334,6.8762,6.8163,6.8591,276400.0
2010-08-25 10:15:00,8.02,8.03,7.97,7.97,116900.0,6.8591,6.8676,6.8163,6.8163,116900.0
2010-08-25 10:20:00,7.97,7.98,7.93,7.94,95400.0,6.8163,6.8249,6.7821,6.7907,95400.0
2010-08-25 10:25:00,7.94,7.95,7.92,7.92,43800.0,6.7907,6.7992,6.7735,6.7735,43800.0
2010-08-25 10:30:00,7.92,7.96,7.9,7.9,97500.0,6.7735,6.8078,6.7564,6.7564,97500.0
2010-08-25 10:35:00,7.91,7.92,7.87,7.88,54800.0,6.765,6.7735,6.7308,6.7393,54800.0
2010-08-25 10:40:00,7.89,7.93,7.88,7.93,38600.0,6.7479,6.7821,6.7393,6.7821,38600.0
2010-08-25 10:45:00,7.93,7.94,7.91,7.94,157400.0,6.7821,6.7907,6.765,6.7907,157400.0
2010-08-25 10:50:00,7.94,7.94,7.89,7.89,65700.0,6.7907,6.7907,6.7479,6.7479,65700.0
2010-08-25 10:55:00,7.89,7.96,7.89,7.93,83400.0,6.7479,6.8078,6.7479,6.7821,83400.0
2010-08-25 11:00:00,7.93,7.98,7.93,7.98,61300.0,6.7821,6.8249,6.7821,6.8249,61300.0
2010-08-25 11:05:00,7.98,8.0,7.97,7.98,74200.0,6.8249,6.842,6.8163,6.8249,74200.0
2010-08-25 11:10:00,7.97,7.98,7.94,7.96,53400.0,6.8163,6.8249,6.7907,6.8078,53400.0
2010-08-25 11:15:00,7.96,7.98,7.96,7.98,12700.0,6.8078,6.8249,6.8078,6.8249,12700.0
2010-08-25 11:20:00,7.98,8.0,7.97,7.99,49100.0,6.8249,6.842,6.8163,6.8334,49100.0
2010-08-25 11:25:00,7.99,8.01,7.98,8.01,32900.0,6.8334,6.8505,6.8249,6.8505,32900.0
2010-08-25 11:30:00,8.0,8.01,7.99,7.99,42100.0,6.842,6.8505,6.8334,6.8334,42100.0
2010-08-25 11:35:00,7.99,8.01,7.99,8.0,22600.0,6.8334,6.8505,6.8334,6.842,22600.0
2010-08-25 11:40:00,7.99,8.0,7.98,7.99,36600.0,6.8334,6.842,6.8249,6.8334,36600.0
2010-08-25 11:45:00,8.0,8.02,8.0,8.02,53100.0,6.842,6.8591,6.842,6.8591,53100.0
2010-08-25 11:50:00,8.01,8.03,8.0,8.02,167000.0,6.8505,6.8676,6.842,6.8591,167000.0
2010-08-25 11:55:00,8.01,8.02,7.99,7.99,24100.0,6.8505,6.8591,6.8334,6.8334,24100.0
2010-08-25 12:00:00,7.99,8.03,7.99,8.02,49600.0,6.8334,6.8676,6.8334,6.8591,49600.0
2010-08-25 12:05:00,8.02,8.02,7.99,8.0,18400.0,6.8591,6.8591,6.8334,6.842,18400.0
2010-08-25 12:10:00,8.0,8.01,8.0,8.0,19500.0,6.842,6.8505,6.842,6.842,19500.0
2010-08-25 12:15:00,8.01,8.01,7.99,8.01,28200.0,6.8505,6.8505,6.8334,6.8505,28200.0
2010-08-25 12:20:00,8.0,8.01,8.0,8.01,21800.0,6.842,6.8505,6.842,6.8505,21800.0
2010-08-25 12:25:00,8.01,8.04,8.01,8.04,24500.0,6.8505,6.8762,6.8505,6.8762,24500.0
2010-08-25 12:30:00,8.03,8.05,8.03,8.04,58900.0,6.8676,6.8847,6.8676,6.8762,58900.0
2010-08-25 12:35:00,8.03,8.04,8.0,8.0,41000.0,6.8676,6.8762,6.842,6.842,41000.0
2010-08-25 12:40:00,8.0,8.0,7.98,7.99,37100.0,6.842,6.842,6.8249,6.8334,37100.0
2010-08-25 12:45:00,7.99,7.99,7.98,7.99,15300.0,6.8334,6.8334,6.8249,6.8334,15300.0
2010-08-25 12:50:00,7.99,8.0,7.98,8.0,35300.0,6.8334,6.842,6.8249,6.842,35300.0
2010-08-25 12:55:00,8.0,8.0,7.98,7.98,19400.0,6.842,6.842,6.8249,6.8249,19400.0
2010-08-25 13:00:00,7.98,7.98,7.97,7.98,18200.0,6.8249,6.8249,6.8163,6.8249,18200.0
2010-08-25 13:05:00,7.99,7.99,7.96,7.96,35200.0,6.8334,6.8334,6.8078,6.8078,35200.0
2010-08-25 13:10:00,7.97,7.97,7.96,7.97,19600.0,6.8163,6.8163,6.8078,6.8163,19600.0
2010-08-25 13:15:00,7.97,7.97,7.96,7.97,37100.0,6.8163,6.8163,6.8078,6.8163,37100.0
2010-08-25 13:20:00,7.97,7.98,7.96,7.98,21400.0,6.8163,6.8249,6.8078,6.8249,21400.0
2010-08-25 13:25:00,7.98,7.99,7.98,7.99,17400.0,6.8249,6.8334,6.8249,6.8334,17400.0
2010-08-25 13:30:00,7.98,7.99,7.98,7.98,14400.0,6.8249,6.8334,6.8249,6.8249,14400.0
2010-08-25 13:35:00,7.98,8.0,7.98,8.0,31500.0,6.8249,6.842,6.8249,6.842,31500.0
2010-08-25 13:40:00,7.99,7.99,7.97,7.98,51100.0,6.8334,6.8334,6.8163,6.8249,51100.0
2010-08-25 13:45:00,7.99,7.99,7.98,7.99,24300.0,6.8334,6.8334,6.8249,6.8334,24300.0
2010-08-25 13:50:00,7.99,8.0,7.98,8.0,38800.0,6.8334,6.842,6.8249,6.842,38800.0
2010-08-25 13:55:00,7.99,8.0,7.99,8.0,14900.0,6.8334,6.842,6.8334,6.842,14900.0
2010-08-25 14:00:00,7.99,8.01,7.99,8.01,101700.0,6.8334,6.8505,6.8334,6.8505,101700.0
2010-08-25 14:05:00,8.01,8.03,8.01,8.03,61000.0,6.8505,6.8676,6.8505,6.8676,61000.0
2010-08-25 14:10:00,8.03,8.06,8.01,8.05,172900.0,6.8676,6.8933,6.8505,6.8847,172900.0
2010-08-25 14:15:00,8.05,8.07,8.05,8.07,119300.0,6.8847,6.9018,6.8847,6.9018,119300.0
2010-08-25 14:20:00,8.06,8.07,8.05,8.05,50500.0,6.8933,6.9018,6.8847,6.8847,50500.0
2010-08-25 14:25:00,8.04,8.06,8.03,8.06,54000.0,6.8762,6.8933,6.8676,6.8933,54000.0
2010-08-25 14:30:00,8.05,8.09,8.04,8.08,216300.0,6.8847,6.9189,6.8762,6.9104,216300.0
2010-08-25 14:35:00,8.09,8.1,8.06,8.07,127200.0,6.9189,6.9275,6.8933,6.9018,127200.0
2010-08-25 14:40:00,8.08,8.11,8.07,8.09,56500.0,6.9104,6.936,6.9018,6.9189,56500.0
2010-08-25 14:45:00,8.09,8.1,8.08,8.08,67400.0,6.9189,6.9275,6.9104,6.9104,67400.0
2010-08-25 14:50:00,8.08,8.09,8.07,8.07,29900.0,6.9104,6.9189,6.9018,6.9018,29900.0
2010-08-25 14:55:00,8.07,8.09,8.07,8.09,32000.0,6.9018,6.9189,6.9018,6.9189,32000.0
2010-08-25 15:00:00,8.08,8.11,8.08,8.09,70600.0,6.9104,6.936,6.9104,6.9189,70600.0
2010-08-25 15:05:00,8.09,8.1,8.08,8.09,59100.0,6.9189,6.9275,6.9104,6.9189,59100.0
2010-08-25 15:10:00,8.09,8.09,8.08,8.09,33900.0,6.9189,6.9189,6.9104,6.9189,33900.0
2010-08-25 15:15:00,8.09,8.09,8.06,8.06,47200.0,6.9189,6.9189,6.8933,6.8933,47200.0
2010-08-25 15:20:00,8.07,8.07,8.05,8.05,26000.0,6.9018,6.9018,6.8847,6.8847,26000.0
2010-08-25 15:25:00,8.05,8.07,8.05,8.06,88700.0,6.8847,6.9018,6.8847,6.8933,88700.0
2010-08-25 15:30:00,8.06,8.11,8.06,8.09,135300.0,6.8933,6.936,6.8933,6.9189,135300.0
2010-08-25 15:35:00,8.1,8.1,8.09,8.1,53900.0,6.9275,6.9275,6.9189,6.9275,53900.0
2010-08-25 15:40:00,8.09,8.1,8.09,8.1,57400.0,6.9189,6.9275,6.9189,6.9275,57400.0
2010-08-25 15:45:00,8.1,8.12,8.09,8.11,211600.0,6.9275,6.9446,6.9189,6.936,211600.0
2010-08-25 15:50:00,8.11,8.13,8.11,8.11,113600.0,6.936,6.9531,6.936,6.936,113600.0
2010-08-25 15:55:00,8.11,8.12,8.08,8.09,471000.0,6.936,6.9446,6.9104,6.9189,471000.0
2010-08-26 09:30:00,8.09,8.13,8.05,8.05,57400.0,6.9189,6.9531,6.8847,6.8847,57400.0
2010-08-26 09:35:00,8.05,8.07,7.98,8.02,106100.0,6.8847,6.9018,6.8249,6.8591,106100.0
2010-08-26 09:40:00,8.03,8.06,8.0,8.06,98900.0,6.8676,6.8933,6.842,6.8933,98900.0
2010-08-26 09:45:00,8.06,8.06,8.01,8.06,99000.0,6.8933,6.8933,6.8505,6.8933,99000.0
2010-08-26 09:50:00,8.05,8.05,7.97,7.97,82700.0,6.8847,6.8847,6.8163,6.8163,82700.0
2010-08-26 09:55:00,7.98,8.05,7.97,8.05,85400.0,6.8249,6.8847,6.8163,6.8847,85400.0
2010-08-26 10:00:00,8.05,8.07,8.04,8.07,66200.0,6.8847,6.9018,6.8762,6.9018,66200.0
2010-08-26 10:05:00,8.06,8.08,8.04,8.05,83200.0,6.8933,6.9104,6.8762,6.8847,83200.0
2010-08-26 10:10:00,8.04,8.07,8.04,8.07,80600.0,6.8762,6.9018,6.8762,6.9018,80600.0
2010-08-26 10:15:00,8.07,8.08,8.04,8.04,139600.0,6.9018,6.9104,6.8762,6.8762,139600.0
2010-08-26 10:20:00,8.05,8.05,7.99,7.99,52100.0,6.8847,6.8847,6.8334,6.8334,52100.0
2010-08-26 10:25:00,7.99,8.0,7.97,7.97,43500.0,6.8334,6.842,6.8163,6.8163,43500.0
2010-08-26 10:30:00,7.97,8.01,7.97,8.0,33300.0,6.8163,6.8505,6.8163,6.842,33300.0
2010-08-26 10:35:00,8.01,8.05,8.01,8.05,18200.0,6.8505,6.8847,6.8505,6.8847,18200.0
2010-08-26 10:40:00,8.05,8.06,8.04,8.04,187800.0,6.8847,6.8933,6.8762,6.8762,187800.0
2010-08-26 10:45:00,8.03,8.05,8.02,8.05,166500.0,6.8676,6.8847,6.8591,6.8847,166500.0
2010-08-26 10:50:00,8.05,8.06,8.01,8.04,179700.0,6.8847,6.8933,6.8505,6.8762,179700.0
2010-08-26 10:55:00,8.03,8.05,8.0,8.05,83400.0,6.8676,6.8847,6.842,6.8847,83400.0
2010-08-26 11:00:00,8.05,8.05,8.01,8.02,196600.0,6.8847,6.8847,6.8505,6.8591,196600.0
2010-08-26 11:05:00,8.01,8.04,7.99,8.03,337800.0,6.8505,6.8762,6.8334,6.8676,337800.0
2010-08-26 11:10:00,8.03,8.04,8.0,8.02,56000.0,6.8676,6.8762,6.842,6.8591,56000.0
2010-08-26 11:15:00,8.02,8.07,8.02,8.06,65100.0,6.8591,6.9018,6.8591,6.8933,65100.0
2010-08-26 11:20:00,8.05,8.06,8.05,8.05,119300.0,6.8847,6.8933,6.8847,6.8847,119300.0
2010-08-26 11:25:00,8.05,8.06,8.05,8.05,17700.0,6.8847,6.8933,6.8847,6.8847,17700.0
2010-08-26 11:30:00,8.05,8.06,8.04,8.05,17600.0,6.8847,6.8933,6.8762,6.8847,17600.0
2010-08-26 11:35:00,8.05,8.07,8.04,8.04,57700.0,6.8847,6.9018,6.8762,6.8762,57700.0
2010-08-26 11:40:00,8.04,8.05,8.02,8.04,72400.0,6.8762,6.8847,6.8591,6.8762,72400.0
2010-08-26 11:45:00,8.04,8.04,8.02,8.03,12800.0,6.8762,6.8762,6.8591,6.8676,12800.0
2010-08-26 11:50:00,8.03,8.03,7.96,7.96,60500.0,6.8676,6.8676,6.8078,6.8078,60500.0
2010-08-26 11:55:00,7.97,8.01,7.96,8.0,149100.0,6.8163,6.8505,6.8078,6.842,149100.0
2010-08-26 12:00:00,7.99,7.99,7.95,7.95,121400.0,6.8334,6.8334,6.7992,6.7992,121400.0
2010-08-26 12:05:00,7.95,7.96,7.95,7.96,4200.0,6.7992,6.8078,6.7992,6.8078,4200.0
2010-08-26 12:10:00,7.96,7.96,7.95,7.96,3000.0,6.8078,6.8078,6.7992,6.8078,3000.0
2010-08-26 12:15:00,7.95,7.96,7.95,7.96,9700.0,6.7992,6.8078,6.7992,6.8078,9700.0
2010-08-26 12:20:00,7.96,8.0,7.95,8.0,48600.0,6.8078,6.842,6.7992,6.842,48600.0
2010-08-26 12:25:00,8.0,8.0,7.98,7.98,24200.0,6.842,6.842,6.8249,6.8249,24200.0
2010-08-26 12:30:00,7.98,8.0,7.97,8.0,36300.0,6.8249,6.842,6.8163,6.842,36300.0
2010-08-26 12:35:00,8.0,8.01,8.0,8.0,18700.0,6.842,6.8505,6.842,6.842,18700.0
2010-08-26 12:40:00,8.0,8.01,7.97,8.0,28800.0,6.842,6.8505,6.8163,6.842,28800.0
2010-08-26 12:45:00,8.0,8.0,7.99,7.99,29800.0,6.842,6.842,6.8334,6.8334,29800.0
2010-08-26 12:50:00,7.99,8.0,7.96,7.98,44700.0,6.8334,6.842,6.8078,6.8249,44700.0
2010-08-26 12:55:00,7.98,8.0,7.96,8.0,44400.0,6.8249,6.842,6.8078,6.842,44400.0
2010-08-26 13:00:00,8.0,8.01,7.98,7.98,20000.0,6.842,6.8505,6.8249,6.8249,20000.0
2010-08-26 13:05:00,7.98,7.99,7.96,7.98,39600.0,6.8249,6.8334,6.8078,6.8249,39600.0
2010-08-26 13:10:00,7.97,7.97,7.95,7.96,20800.0,6.8163,6.8163,6.7992,6.8078,20800.0
2010-08-26 13:15:00,7.96,7.98,7.95,7.97,29200.0,6.8078,6.8249,6.7992,6.8163,29200.0
2010-08-26 13:20:00,7.97,7.99,7.97,7.98,22400.0,6.8163,6.8334,6.8163,6.8249,22400.0
2010-08-26 13:25:00,7.98,7.99,7.97,7.99,10500.0,6.8249,6.8334,6.8163,6.8334,10500.0
2010-08-26 13:30:00,7.99,8.01,7.98,8.0,18500.0,6.8334,6.8505,6.8249,6.842,18500.0
2010-08-26 13:35:00,8.0,8.0,7.98,7.99,24800.0,6.842,6.842,6.8249,6.8334,24800.0
2010-08-26 13:40:00,7.99,7.99,7.97,7.97,9800.0,6.8334,6.8334,6.8163,6.8163,9800.0
2010-08-26 13:45:00,7.97,7.99,7.97,7.97,39100.0,6.8163,6.8334,6.8163,6.8163,39100.0
2010-08-26 13:50:00,7.97,7.98,7.97,7.97,4500.0,6.8163,6.8249,6.8163,6.8163,4500.0
2010-08-26 13:55:00,7.97,7.97,7.93,7.97,100900.0,6.8163,6.8163,6.7821,6.8163,100900.0
2010-08-26 14:00:00,7.97,7.97,7.95,7.96,61800.0,6.8163,6.8163,6.7992,6.8078,61800.0
2010-08-26 14:05:00,7.96,7.97,7.94,7.96,70900.0,6.8078,6.8163,6.7907,6.8078,70900.0
2010-08-26 14:10:00,7.95,7.95,7.92,7.94,62700.0,6.7992,6.7992,6.7735,6.7907,62700.0
2010-08-26 14:15:00,7.94,7.94,7.92,7.92,67500.0,6.7907,6.7907,6.7735,6.7735,67500.0
2010-08-26 14:20:00,7.93,7.94,7.92,7.93,29500.0,6.7821,6.7907,6.7735,6.7821,29500.0
2010-08-26 14:25:00,7.94,7.94,7.93,7.93,13400.0,6.7907,6.7907,6.7821,6.7821,13400.0
2010-08-26 14:30:00,7.93,7.93,7.91,7.91,42100.0,6.7821,6.7821,6.765,6.765,42100.0
2010-08-26 14:35:00,7.91,7.92,7.9,7.91,32000.0,6.765,6.7735,6.7564,6.765,32000.0
2010-08-26 14:40:00,7.92,7.92,7.91,7.92,38100.0,6.7735,6.7735,6.765,6.7735,38100.0
2010-08-26 14:45:00,7.91,7.91,7.89,7.9,121100.0,6.765,6.765,6.7479,6.7564,121100.0
2010-08-26 14:50:00,7.9,7.91,7.88,7.89,34400.0,6.7564,6.765,6.7393,6.7479,34400.0
2010-08-26 14:55:00,7.88,7.89,7.87,7.89,121000.0,6.7393,6.7479,6.7308,6.7479,121000.0
2010-08-26 15:00:00,7.89,7.9,7.88,7.89,68600.0,6.7479,6.7564,6.7393,6.7479,68600.0
2010-08-26 15:05:00,7.88,7.89,7.87,7.89,72900.0,6.7393,6.7479,6.7308,6.7479,72900.0
2010-08-26 15:10:00,7.9,7.9,7.89,7.89,20000.0,6.7564,6.7564,6.7479,6.7479,20000.0
2010-08-26 15:15:00,7.9,7.92,7.89,7.92,122900.0,6.7564,6.7735,6.7479,6.7735,122900.0
2010-08-26 15:20:00,7.92,7.92,7.88,7.89,197700.0,6.7735,6.7735,6.7393,6.7479,197700.0
2010-08-26 15:25:00,7.89,7.89,7.88,7.89,22300.0,6.7479,6.7479,6.7393,6.7479,22300.0
2010-08-26 15:30:00,7.88,7.91,7.87,7.91,104800.0,6.7393,6.765,6.7308,6.765,104800.0
2010-08-26 15:35:00,7.9,7.93,7.9,7.92,118900.0,6.7564,6.7821,6.7564,6.7735,118900.0
2010-08-26 15:40:00,7.92,7.96,7.91,7.95,98100.0,6.7735,6.8078,6.765,6.7992,98100.0
2010-08-26 15:45:00,7.95,7.95,7.92,7.93,130000.0,6.7992,6.7992,6.7735,6.7821,130000.0
2010-08-26 15:50:00,7.93,7.93,7.88,7.9,268000.0,6.7821,6.7821,6.7393,6.7564,268000.0
2010-08-26 15:55:00,7.89,7.9,7.86,7.88,359800.0,6.7479,6.7564,6.7222,6.7393,359800.0
2010-08-27 09:30:00,7.93,8.0,7.89,7.95,110200.0,6.7821,6.842,6.7479,6.7992,110200.0
2010-08-27 09:35:00,7.97,8.01,7.93,7.98,117400.0,6.8163,6.8505,6.7821,6.8249,117400.0
2010-08-27 09:40:00,7.98,8.0,7.95,7.97,70000.0,6.8249,6.842,6.7992,6.8163,70000.0
2010-08-27 09:45:00,7.96,7.99,7.95,7.96,133700.0,6.8078,6.8334,6.7992,6.8078,133700.0
2010-08-27 09:50:00,7.96,7.99,7.95,7.95,136900.0,6.8078,6.8334,6.7992,6.7992,136900.0
2010-08-27 09:55:00,7.95,7.97,7.89,7.9,194700.0,6.7992,6.8163,6.7479,6.7564,194700.0
2010-08-27 10:00:00,7.89,7.93,7.84,7.87,101400.0,6.7479,6.7821,6.7051,6.7308,101400.0
2010-08-27 10:05:00,7.87,7.87,7.81,7.85,132100.0,6.7308,6.7308,6.6795,6.7137,132100.0
2010-08-27 10:10:00,7.85,7.95,7.85,7.93,78800.0,6.7137,6.7992,6.7137,6.7821,78800.0
2010-08-27 10:15:00,7.94,8.0,7.93,7.99,112600.0,6.7907,6.842,6.7821,6.8334,112600.0
2010-08-27 10:20:00,7.98,7.99,7.95,7.98,59200.0,6.8249,6.8334,6.7992,6.8249,59200.0
2010-08-27 10:25:00,7.98,8.02,7.97,8.0,89800.0,6.8249,6.8591,6.8163,6.842,89800.0
2010-08-27 10:30:00,8.01,8.01,7.99,7.99,23100.0,6.8505,6.8505,6.8334,6.8334,23100.0
2010-08-27 10:35:00,7.99,8.02,7.97,8.01,83700.0,6.8334,6.8591,6.8163,6.8505,83700.0
2010-08-27 10:40:00,8.01,8.02,7.98,8.0,80600.0,6.8505,6.8591,6.8249,6.842,80600.0
2010-08-27 10:45:00,8.0,8.01,7.98,7.99,33600.0,6.842,6.8505,6.8249,6.8334,33600.0
2010-08-27 10:50:00,7.99,8.0,7.98,7.99,59900.0,6.8334,6.842,6.8249,6.8334,59900.0
2010-08-27 10:55:00,7.99,7.99,7.95,7.95,56000.0,6.8334,6.8334,6.7992,6.7992,56000.0
2010-08-27 11:00:00,7.95,7.98,7.95,7.98,29900.0,6.7992,6.8249,6.7992,6.8249,29900.0
2010-08-27 11:05:00,7.98,8.05,7.97,8.03,78500.0,6.8249,6.8847,6.8163,6.8676,78500.0
2010-08-27 11:10:00,8.04,8.06,8.01,8.04,171700.0,6.8762,6.8933,6.8505,6.8762,171700.0
2010-08-27 11:15:00,8.04,8.07,8.04,8.07,82100.0,6.8762,6.9018,6.8762,6.9018,82100.0
2010-08-27 11:20:00,8.07,8.09,8.06,8.09,68200.0,6.9018,6.9189,6.8933,6.9189,68200.0
2010-08-27 11:25:00,8.09,8.1,8.07,8.08,74600.0,6.9189,6.9275,6.9018,6.9104,74600.0
2010-08-27 11:30:00,8.08,8.09,8.07,8.07,26200.0,6.9104,6.9189,6.9018,6.9018,26200.0
2010-08-27 11:35:00,8.07,8.08,8.06,8.07,36000.0,6.9018,6.9104,6.8933,6.9018,36000.0
2010-08-27 11:40:00,8.08,8.08,8.07,8.08,15300.0,6.9104,6.9104,6.9018,6.9104,15300.0
2010-08-27 11:45:00,8.08,8.1,8.08,8.09,40500.0,6.9104,6.9275,6.9104,6.9189,40500.0
2010-08-27 11:50:00,8.1,8.11,8.07,8.08,30900.0,6.9275,6.936,6.9018,6.9104,30900.0
2010-08-27 11:55:00,8.08,8.09,8.07,8.07,36100.0,6.9104,6.9189,6.9018,6.9018,36100.0
2010-08-27 12:00:00,8.08,8.09,8.05,8.06,45600.0,6.9104,6.9189,6.8847,6.8933,45600.0
2010-08-27 12:05:00,8.06,8.09,8.05,8.08,56100.0,6.8933,6.9189,6.8847,6.9104,56100.0
2010-08-27 12:10:00,8.07,8.08,8.07,8.08,26700.0,6.9018,6.9104,6.9018,6.9104,26700.0
2010-08-27 12:15:00,8.07,8.11,8.07,8.11,22900.0,6.9018,6.936,6.9018,6.936,22900.0
2010-08-27 12:20:00,8.1,8.11,8.08,8.1,58000.0,6.9275,6.936,6.9104,6.9275,58000.0
2010-08-27 12:25:00,8.1,8.11,8.09,8.09,50300.0,6.9275,6.936,6.9189,6.9189,50300.0
2010-08-27 12:30:00,8.09,8.09,8.08,8.09,20100.0,6.9189,6.9189,6.9104,6.9189,20100.0
2010-08-27 12:35:00,8.09,8.1,8.07,8.07,35700.0,6.9189,6.9275,6.9018,6.9018,35700.0
2010-08-27 12:40:00,8.07,8.07,8.04,8.04,27400.0,6.9018,6.9018,6.8762,6.8762,27400.0
2010-08-27 12:45:00,8.04,8.06,8.03,8.05,34900.0,6.8762,6.8933,6.8676,6.8847,34900.0
2010-08-27 12:50:00,8.04,8.05,8.03,8.03,15000.0,6.8762,6.8847,6.8676,6.8676,15000.0
2010-08-27 12:55:00,8.03,8.04,8.0,8.0,38200.0,6.8676,6.8762,6.842,6.842,38200.0
2010-08-27 13:00:00,8.0,8.04,8.0,8.03,29200.0,6.842,6.8762,6.842,6.8676,29200.0
2010-08-27 13:05:00,8.03,8.04,8.02,8.03,37600.0,6.8676,6.8762,6.8591,6.8676,37600.0
2010-08-27 13:10:00,8.03,8.04,8.01,8.01,25900.0,6.8676,6.8762,6.8505,6.8505,25900.0
2010-08-27 13:15:00,8.01,8.03,8.0,8.02,32400.0,6.8505,6.8676,6.842,6.8591,32400.0
2010-08-27 13:20:00,8.02,8.04,8.01,8.03,136000.0,6.8591,6.8762,6.8505,6.8676,136000.0
2010-08-27 13:25:00,8.03,8.06,8.03,8.05,147300.0,6.8676,6.8933,6.8676,6.8847,147300.0
2010-08-27 13:30:00,8.05,8.08,8.05,8.06,37800.0,6.8847,6.9104,6.8847,6.8933,37800.0
2010-08-27 13:35:00,8.07,8.09,8.05,8.06,44100.0,6.9018,6.9189,6.8847,6.8933,44100.0
2010-08-27 13:40:00,8.06,8.07,8.03,8.03,90500.0,6.8933,6.9018,6.8676,6.8676,90500.0
2010-08-27 13:45:00,8.03,8.05,8.01,8.01,58700.0,6.8676,6.8847,6.8505,6.8505,58700.0
2010-08-27 13:50:00,8.02,8.06,8.01,8.06,31300.0,6.8591,6.8933,6.8505,6.8933,31300.0
2010-08-27 13:55:00,8.06,8.1,8.06,8.09,43900.0,6.8933,6.9275,6.8933,6.9189,43900.0
2010-08-27 14:00:00,8.1,8.1,8.09,8.1,19900.0,6.9275,6.9275,6.9189,6.9275,19900.0
2010-08-27 14:05:00,8.09,8.09,8.06,8.09,57800.0,6.9189,6.9189,6.8933,6.9189,57800.0
2010-08-27 14:10:00,8.09,8.1,8.07,8.07,39500.0,6.9189,6.9275,6.9018,6.9018,39500.0
2010-08-27 14:15:00,8.07,8.1,8.07,8.08,42800.0,6.9018,6.9275,6.9018,6.9104,42800.0
2010-08-27 14:20:00,8.08,8.11,8.07,8.09,87900.0,6.9104,6.936,6.9018,6.9189,87900.0
2010-08-27 14:25:00,8.09,8.11,8.09,8.1,14600.0,6.9189,6.936,6.9189,6.9275,14600.0
2010-08-27 14:30:00,8.11,8.11,8.09,8.1,40500.0,6.936,6.936,6.9189,6.9275,40500.0
2010-08-27 14:35:00,8.1,8.12,8.1,8.11,23200.0,6.9275,6.9446,6.9275,6.936,23200.0
2010-08-27 14:40:00,8.11,8.12,8.1,8.12,72500.0,6.936,6.9446,6.9275,6.9446,72500.0
2010-08-27 14:45:00,8.12,8.13,8.11,8.11,42000.0,6.9446,6.9531,6.936,6.936,42000.0
2010-08-27 14:50:00,8.11,8.13,8.09,8.09,34100.0,6.936,6.9531,6.9189,6.9189,34100.0
2010-08-27 14:55:00,8.09,8.12,8.09,8.12,48100.0,6.9189,6.9446,6.9189,6.9446,48100.0
2010-08-27 15:00:00,8.11,8.13,8.11,8.12,103100.0,6.936,6.9531,6.936,6.9446,103100.0
2010-08-27 15:05:00,8.13,8.14,8.11,8.14,106400.0,6.9531,6.9617,6.936,6.9617,106400.0
2010-08-27 15:10:00,8.14,8.16,8.13,8.15,178600.0,6.9617,6.9788,6.9531,6.9703,178600.0
2010-08-27 15:15:00,8.15,8.17,8.15,8.16,121700.0,6.9703,6.9874,6.9703,6.9788,121700.0
2010-08-27 15:20:00,8.15,8.19,8.15,8.19,132000.0,6.9703,7.0045,6.9703,7.0045,132000.0
2010-08-27 15:25:00,8.19,8.21,8.18,8.2,164200.0,7.0045,7.0216,6.9959,7.013,164200.0
2010-08-27 15:30:00,8.21,8.21,8.17,8.17,60600.0,7.0216,7.0216,6.9874,6.9874,60600.0
2010-08-27 15:35:00,8.18,8.19,8.16,8.16,99000.0,6.9959,7.0045,6.9788,6.9788,99000.0
2010-08-27 15:40:00,8.16,8.2,8.16,8.19,116900.0,6.9788,7.013,6.9788,7.0045,116900.0
2010-08-27 15:45:00,8.2,8.21,8.19,8.2,224900.0,7.013,7.0216,7.0045,7.013,224900.0
2010-08-27 15:50:00,8.19,8.22,8.17,8.18,453500.0,7.0045,7.0301,6.9874,6.9959,453500.0
2010-08-27 15:55:00,8.17,8.18,8.15,8.16,386700.0,6.9874,6.9959,6.9703,6.9788,386700.0
2010-08-30 09:30:00,8.15,8.16,8.07,8.1,25500.0,6.9703,6.9788,6.9018,6.9275,25500.0
2010-08-30 09:35:00,8.1,8.14,8.1,8.11,241700.0,6.9275,6.9617,6.9275,6.936,241700.0
2010-08-30 09:40:00,8.11,8.17,8.09,8.15,55200.0,6.936,6.9874,6.9189,6.9703,55200.0
2010-08-30 09:45:00,8.15,8.18,8.15,8.17,170200.0,6.9703,6.9959,6.9703,6.9874,170200.0
2010-08-30 09:50:00,8.17,8.18,8.14,8.17,65000.0,6.9874,6.9959,6.9617,6.9874,65000.0
2010-08-30 09:55:00,8.16,8.23,8.16,8.23,63900.0,6.9788,7.0387,6.9788,7.0387,63900.0
2010-08-30 10:00:00,8.22,8.23,8.2,8.22,73200.0,7.0301,7.0387,7.013,7.0301,73200.0
2010-08-30 10:05:00,8.22,8.24,8.19,8.2,45700.0,7.0301,7.0472,7.0045,7.013,45700.0
2010-08-30 10:10:00,8.2,8.22,8.18,8.21,194800.0,7.013,7.0301,6.9959,7.0216,194800.0
2010-08-30 10:15:00,8.21,8.22,8.13,8.14,452500.0,7.0216,7.0301,6.9531,6.9617,452500.0
2010-08-30 10:20:00,8.14,8.16,8.12,8.15,107500.0,6.9617,6.9788,6.9446,6.9703,107500.0
2010-08-30 10:25:00,8.16,8.16,8.12,8.15,87800.0,6.9788,6.9788,6.9446,6.9703,87800.0
2010-08-30 10:30:00,8.14,8.15,8.13,8.15,46600.0,6.9617,6.9703,6.9531,6.9703,46600.0
2010-08-30 10:35:00,8.14,8.16,8.14,8.16,21000.0,6.9617,6.9788,6.9617,6.9788,21000.0
2010-08-30 10:40:00,8.15,8.16,8.13,8.16,29700.0,6.9703,6.9788,6.9531,6.9788,29700.0
2010-08-30 10:45:00,8.15,8.2,8.14,8.2,40900.0,6.9703,7.013,6.9617,7.013,40900.0
2010-08-30 10:50:00,8.19,8.24,8.19,8.24,34000.0,7.0045,7.0472,7.0045,7.0472,34000.0
2010-08-30 10:55:00,8.24,8.26,8.24,8.25,23000.0,7.0472,7.0643,7.0472,7.0558,23000.0
2010-08-30 11:00:00,8.24,8.25,8.24,8.24,25600.0,7.0472,7.0558,7.0472,7.0472,25600.0
2010-08-30 11:05:00,8.24,8.25,8.23,8.25,38100.0,7.0472,7.0558,7.0387,7.0558,38100.0
2010-08-30 11:10:00,8.25,8.28,8.25,8.25,70300.0,7.0558,7.0814,7.0558,7.0558,70300.0
2010-08-30 11:15:00,8.26,8.26,8.23,8.24,76700.0,7.0643,7.0643,7.0387,7.0472,76700.0
2010-08-30 11:20:00,8.24,8.24,8.2,8.21,46100.0,7.0472,7.0472,7.013,7.0216,46100.0
2010-08-30 11:25:00,8.22,8.24,8.22,8.24,27300.0,7.0301,7.0472,7.0301,7.0472,27300.0
2010-08-30 11:30:00,8.24,8.25,8.21,8.21,29200.0,7.0472,7.0558,7.0216,7.0216,29200.0
2010-08-30 11:35:00,8.21,8.24,8.19,8.19,98100.0,7.0216,7.0472,7.0045,7.0045,98100.0
2010-08-30 11:40:00,8.19,8.21,8.17,8.17,41400.0,7.0045,7.0216,6.9874,6.9874,41400.0
2010-08-30 11:45:00,8.16,8.18,8.15,8.17,46100.0,6.9788,6.9959,6.9703,6.9874,46100.0
2010-08-30 11:50:00,8.18,8.2,8.17,8.17,34200.0,6.9959,7.013,6.9874,6.9874,34200.0
2010-08-30 11:55:00,8.17,8.21,8.16,8.21,29900.0,6.9874,7.0216,6.9788,7.0216,29900.0
2010-08-30 12:00:00,8.21,8.22,8.2,8.2,12400.0,7.0216,7.0301,7.013,7.013,12400.0
2010-08-30 12:05:00,8.2,8.22,8.18,8.2,90200.0,7.013,7.0301,6.9959,7.013,90200.0
2010-08-30 12:10:00,8.2,8.27,8.2,8.26,100000.0,7.013,7.0729,7.013,7.0643,100000.0
2010-08-30 12:15:00,8.25,8.26,8.25,8.26,14300.0,7.0558,7.0643,7.0558,7.0643,14300.0
2010-08-30 12:20:00,8.26,8.27,8.23,8.23,41200.0,7.0643,7.0729,7.0387,7.0387,41200.0
2010-08-30 12:25:00,8.23,8.23,8.21,8.22,11800.0,7.0387,7.0387,7.0216,7.0301,11800.0
2010-08-30 12:30:00,8.21,8.22,8.21,8.21,2300.0,7.0216,7.0301,7.0216,7.0216,2300.0
2010-08-30 12:35:00,8.21,8.24,8.21,8.24,30300.0,7.0216,7.0472,7.0216,7.0472,30300.0
2010-08-30 12:40:00,8.24,8.26,8.24,8.26,11800.0,7.0472,7.0643,7.0472,7.0643,11800.0
2010-08-30 12:45:00,8.26,8.3,8.26,8.3,49600.0,7.0643,7.0985,7.0643,7.0985,49600.0
2010-08-30 12:50:00,8.29,8.3,8.26,8.26,41000.0,7.09,7.0985,7.0643,7.0643,41000.0
2010-08-30 12:55:00,8.26,8.28,8.24,8.24,26200.0,7.0643,7.0814,7.0472,7.0472,26200.0
2010-08-30 13:00:00,8.24,8.26,8.23,8.25,27700.0,7.0472,7.0643,7.0387,7.0558,27700.0
2010-08-30 13:05:00,8.26,8.28,8.26,8.28,27200.0,7.0643,7.0814,7.0643,7.0814,27200.0
2010-08-30 13:10:00,8.28,8.28,8.27,8.27,35800.0,7.0814,7.0814,7.0729,7.0729,35800.0
2010-08-30 13:15:00,8.26,8.28,8.25,8.27,34400.0,7.0643,7.0814,7.0558,7.0729,34400.0
2010-08-30 13:20:00,8.27,8.28,8.23,8.26,34100.0,7.0729,7.0814,7.0387,7.0643,34100.0
2010-08-30 13:25:00,8.26,8.26,8.22,8.23,30400.0,7.0643,7.0643,7.0301,7.0387,30400.0
2010-08-30 13:30:00,8.22,8.23,8.2,8.2,35700.0,7.0301,7.0387,7.013,7.013,35700.0
2010-08-30 13:35:00,8.2,8.22,8.2,8.21,15300.0,7.013,7.0301,7.013,7.0216,15300.0
2010-08-30 13:40:00,8.21,8.22,8.2,8.2,84800.0,7.0216,7.0301,7.013,7.013,84800.0
2010-08-30 13:45:00,8.21,8.21,8.2,8.2,30400.0,7.0216,7.0216,7.013,7.013,30400.0
2010-08-30 13:50:00,8.2,8.21,8.19,8.2,14700.0,7.013,7.0216,7.0045,7.013,14700.0
2010-08-30 13:55:00,8.19,8.2,8.17,8.18,42000.0,7.0045,7.013,6.9874,6.9959,42000.0
2010-08-30 14:00:00,8.18,8.19,8.17,8.17,33100.0,6.9959,7.0045,6.9874,6.9874,33100.0
2010-08-30 14:05:00,8.17,8.17,8.15,8.15,76300.0,6.9874,6.9874,6.9703,6.9703,76300.0
2010-08-30 14:10:00,8.15,8.16,8.14,8.14,19600.0,6.9703,6.9788,6.9617,6.9617,19600.0
2010-08-30 14:15:00,8.14,8.15,8.13,8.15,35600.0,6.9617,6.9703,6.9531,6.9703,35600.0
2010-08-30 14:20:00,8.15,8.15,8.14,8.14,37500.0,6.9703,6.9703,6.9617,6.9617,37500.0
2010-08-30 14:25:00,8.13,8.18,8.13,8.18,35500.0,6.9531,6.9959,6.9531,6.9959,35500.0
2010-08-30 14:30:00,8.17,8.19,8.16,8.18,17400.0,6.9874,7.0045,6.9788,6.9959,17400.0
2010-08-30 14:35:00,8.17,8.18,8.16,8.17,29300.0,6.9874,6.9959,6.9788,6.9874,29300.0
2010-08-30 14:40:00,8.17,8.17,8.14,8.15,272600.0,6.9874,6.9874,6.9617,6.9703,272600.0
2010-08-30 14:45:00,8.15,8.16,8.13,8.15,179100.0,6.9703,6.9788,6.9531,6.9703,179100.0
2010-08-30 14:50:00,8.16,8.17,8.15,8.16,41200.0,6.9788,6.9874,6.9703,6.9788,41200.0
2010-08-30 14:55:00,8.17,8.17,8.14,8.15,41400.0,6.9874,6.9874,6.9617,6.9703,41400.0
2010-08-30 15:00:00,8.15,8.17,8.14,8.15,36800.0,6.9703,6.9874,6.9617,6.9703,36800.0
2010-08-30 15:05:00,8.15,8.16,8.13,8.13,37100.0,6.9703,6.9788,6.9531,6.9531,37100.0
2010-08-30 15:10:00,8.13,8.14,8.12,8.12,37600.0,6.9531,6.9617,6.9446,6.9446,37600.0
2010-08-30 15:15:00,8.12,8.13,8.1,8.12,64100.0,6.9446,6.9531,6.9275,6.9446,64100.0
2010-08-30 15:20:00,8.11,8.13,8.11,8.12,33700.0,6.936,6.9531,6.936,6.9446,33700.0
2010-08-30 15:25:00,8.12,8.13,8.09,8.1,33100.0,6.9446,6.9531,6.9189,6.9275,33100.0
2010-08-30 15:30:00,8.1,8.11,8.09,8.1,52900.0,6.9275,6.936,6.9189,6.9275,52900.0
2010-08-30 15:35:00,8.09,8.13,8.09,8.12,79700.0,6.9189,6.9531,6.9189,6.9446,79700.0
2010-08-30 15:40:00,8.12,8.12,8.09,8.1,56300.0,6.9446,6.9446,6.9189,6.9275,56300.0
2010-08-30 15:45:00,8.09,8.1,8.06,8.06,71600.0,6.9189,6.9275,6.8933,6.8933,71600.0
2010-08-30 15:50:00,8.06,8.08,8.06,8.06,120800.0,6.8933,6.9104,6.8933,6.8933,120800.0
2010-08-30 15:55:00,8.07,8.07,8.05,8.06,236700.0,6.9018,6.9018,6.8847,6.8933,236700.0
2010-08-31 09:30:00,7.99,8.02,7.96,7.98,75600.0,6.8334,6.8591,6.8078,6.8249,75600.0
2010-08-31 09:35:00,7.98,8.02,7.97,8.0,228300.0,6.8249,6.8591,6.8163,6.842,228300.0
2010-08-31 09:40:00,8.0,8.04,7.99,8.01,50400.0,6.842,6.8762,6.8334,6.8505,50400.0
2010-08-31 09:45:00,8.02,8.16,8.02,8.16,101000.0,6.8591,6.9788,6.8591,6.9788,101000.0
2010-08-31 09:50:00,8.15,8.15,8.1,8.13,64800.0,6.9703,6.9703,6.9275,6.9531,64800.0
2010-08-31 09:55:00,8.13,8.14,8.07,8.09,50800.0,6.9531,6.9617,6.9018,6.9189,50800.0
2010-08-31 10:00:00,8.09,8.2,8.09,8.18,104600.0,6.9189,7.013,6.9189,6.9959,104600.0
2010-08-31 10:05:00,8.16,8.2,8.14,8.18,96000.0,6.9788,7.013,6.9617,6.9959,96000.0
2010-08-31 10:10:00,8.18,8.25,8.18,8.23,135000.0,6.9959,7.0558,6.9959,7.0387,135000.0
2010-08-31 10:15:00,8.22,8.24,8.19,8.2,73700.0,7.0301,7.0472,7.0045,7.013,73700.0
2010-08-31 10:20:00,8.2,8.22,8.18,8.19,71100.0,7.013,7.0301,6.9959,7.0045,71100.0
2010-08-31 10:25:00,8.18,8.22,8.17,8.22,97200.0,6.9959,7.0301,6.9874,7.0301,97200.0
2010-08-31 10:30:00,8.22,8.25,8.2,8.23,99000.0,7.0301,7.0558,7.013,7.0387,99000.0
2010-08-31 10:35:00,8.23,8.23,8.19,8.2,96200.0,7.0387,7.0387,7.0045,7.013,96200.0
2010-08-31 10:40:00,8.21,8.24,8.19,8.24,177800.0,7.0216,7.0472,7.0045,7.0472,177800.0
2010-08-31 10:45:00,8.24,8.26,8.23,8.26,194400.0,7.0472,7.0643,7.0387,7.0643,194400.0
2010-08-31 10:50:00,8.25,8.27,8.25,8.25,95900.0,7.0558,7.0729,7.0558,7.0558,95900.0
2010-08-31 10:55:00,8.25,8.3,8.24,8.3,79800.0,7.0558,7.0985,7.0472,7.0985,79800.0
2010-08-31 11:00:00,8.29,8.3,8.29,8.29,74000.0,7.09,7.0985,7.09,7.09,74000.0
2010-08-31 11:05:00,8.3,8.31,8.28,8.31,219500.0,7.0985,7.1071,7.0814,7.1071,219500.0
2010-08-31 11:10:00,8.31,8.31,8.27,8.29,97200.0,7.1071,7.1071,7.0729,7.09,97200.0
2010-08-31 11:15:00,8.29,8.3,8.27,8.27,66900.0,7.09,7.0985,7.0729,7.0729,66900.0
2010-08-31 11:20:00,8.27,8.3,8.27,8.28,63900.0,7.0729,7.0985,7.0729,7.0814,63900.0
2010-08-31 11:25:00,8.28,8.3,8.27,8.3,63400.0,7.0814,7.0985,7.0729,7.0985,63400.0
2010-08-31 11:30:00,8.29,8.31,8.28,8.3,223200.0,7.09,7.1071,7.0814,7.0985,223200.0
2010-08-31 11:35:00,8.31,8.31,8.29,8.29,72100.0,7.1071,7.1071,7.09,7.09,72100.0
2010-08-31 11:40:00,8.29,8.3,8.28,8.28,57200.0,7.09,7.0985,7.0814,7.0814,57200.0
2010-08-31 11:45:00,8.29,8.29,8.27,8.28,31300.0,7.09,7.09,7.0729,7.0814,31300.0
2010-08-31 11:50:00,8.29,8.3,8.28,8.3,29300.0,7.09,7.0985,7.0814,7.0985,29300.0
2010-08-31 11:55:00,8.3,8.3,8.27,8.27,20500.0,7.0985,7.0985,7.0729,7.0729,20500.0
2010-08-31 12:00:00,8.28,8.3,8.27,8.28,23500.0,7.0814,7.0985,7.0729,7.0814,23500.0
2010-08-31 12:05:00,8.29,8.29,8.25,8.26,49400.0,7.09,7.09,7.0558,7.0643,49400.0
2010-08-31 12:10:00,8.26,8.29,8.24,8.27,133300.0,7.0643,7.09,7.0472,7.0729,133300.0
2010-08-31 12:15:00,8.28,8.28,8.27,8.28,20700.0,7.0814,7.0814,7.0729,7.0814,20700.0
2010-08-31 12:20:00,8.28,8.28,8.25,8.26,19100.0,7.0814,7.0814,7.0558,7.0643,19100.0
2010-08-31 12:25:00,8.27,8.27,8.22,8.22,86600.0,7.0729,7.0729,7.0301,7.0301,86600.0
2010-08-31 12:30:00,8.22,8.25,8.22,8.25,84600.0,7.0301,7.0558,7.0301,7.0558,84600.0
2010-08-31 12:35:00,8.25,8.25,8.23,8.23,14400.0,7.0558,7.0558,7.0387,7.0387,14400.0
2010-08-31 12:40:00,8.23,8.23,8.19,8.19,86600.0,7.0387,7.0387,7.0045,7.0045,86600.0
2010-08-31 12:45:00,8.19,8.19,8.18,8.19,64800.0,7.0045,7.0045,6.9959,7.0045,64800.0
2010-08-31 12:50:00,8.19,8.24,8.19,8.19,88400.0,7.0045,7.0472,7.0045,7.0045,88400.0
2010-08-31 12:55:00,8.19,8.19,8.18,8.18,44100.0,7.0045,7.0045,6.9959,6.9959,44100.0
2010-08-31 13:00:00,8.17,8.22,8.17,8.18,92200.0,6.9874,7.0301,6.9874,6.9959,92200.0
2010-08-31 13:05:00,8.18,8.21,8.18,8.19,15900.0,6.9959,7.0216,6.9959,7.0045,15900.0
2010-08-31 13:10:00,8.19,8.24,8.19,8.24,71200.0,7.0045,7.0472,7.0045,7.0472,71200.0
2010-08-31 13:15:00,8.24,8.24,8.21,8.21,49500.0,7.0472,7.0472,7.0216,7.0216,49500.0
2010-08-31 13:20:00,8.21,8.25,8.21,8.22,38600.0,7.0216,7.0558,7.0216,7.0301,38600.0
2010-08-31 13:25:00,8.22,8.23,8.22,8.22,34900.0,7.0301,7.0387,7.0301,7.0301,34900.0
2010-08-31 13:30:00,8.22,8.23,8.21,8.21,28400.0,7.0301,7.0387,7.0216,7.0216,28400.0
2010-08-31 13:35:00,8.21,8.24,8.19,8.23,22900.0,7.0216,7.0472,7.0045,7.0387,22900.0
2010-08-31 13:40:00,8.23,8.23,8.21,8.21,5500.0,7.0387,7.0387,7.0216,7.0216,5500.0
2010-08-31 13:45:00,8.22,8.22,8.19,8.2,33800.0,7.0301,7.0301,7.0045,7.013,33800.0
2010-08-31 13:50:00,8.2,8.2,8.19,8.19,19400.0,7.013,7.013,7.0045,7.0045,19400.0
2010-08-31 13:55:00,8.19,8.2,8.18,8.19,20500.0,7.0045,7.013,6.9959,7.0045,20500.0
2010-08-31 14:00:00,8.19,8.2,8.14,8.16,39300.0,7.0045,7.013,6.9617,6.9788,39300.0
2010-08-31 14:05:00,8.15,8.21,8.15,8.19,50200.0,6.9703,7.0216,6.9703,7.0045,50200.0
2010-08-31 14:10:00,8.19,8.21,8.18,8.18,32400.0,7.0045,7.0216,6.9959,6.9959,32400.0
2010-08-31 14:15:00,8.18,8.19,8.13,8.13,82600.0,6.9959,7.0045,6.9531,6.9531,82600.0
2010-08-31 14:20:00,8.13,8.15,8.1,8.11,47900.0,6.9531,6.9703,6.9275,6.936,47900.0
2010-08-31 14:25:00,8.11,8.14,8.11,8.12,51200.0,6.936,6.9617,6.936,6.9446,51200.0
2010-08-31 14:30:00,8.12,8.14,8.1,8.1,50700.0,6.9446,6.9617,6.9275,6.9275,50700.0
2010-08-31 14:35:00,8.1,8.11,8.08,8.09,110900.0,6.9275,6.936,6.9104,6.9189,110900.0
2010-08-31 14:40:00,8.09,8.1,8.06,8.06,77800.0,6.9189,6.9275,6.8933,6.8933,77800.0
2010-08-31 14:45:00,8.06,8.06,8.04,8.05,78000.0,6.8933,6.8933,6.8762,6.8847,78000.0
2010-08-31 14:50:00,8.06,8.08,8.05,8.07,68000.0,6.8933,6.9104,6.8847,6.9018,68000.0
2010-08-31 14:55:00,8.08,8.08,8.05,8.05,50400.0,6.9104,6.9104,6.8847,6.8847,50400.0
2010-08-31 15:00:00,8.05,8.08,8.05,8.07,122400.0,6.8847,6.9104,6.8847,6.9018,122400.0
2010-08-31 15:05:00,8.07,8.08,8.05,8.05,71300.0,6.9018,6.9104,6.8847,6.8847,71300.0
2010-08-31 15:10:00,8.05,8.06,8.02,8.04,92400.0,6.8847,6.8933,6.8591,6.8762,92400.0
2010-08-31 15:15:00,8.03,8.06,8.03,8.06,139600.0,6.8676,6.8933,6.8676,6.8933,139600.0
2010-08-31 15:20:00,8.06,8.06,8.05,8.05,66900.0,6.8933,6.8933,6.8847,6.8847,66900.0
2010-08-31 15:25:00,8.05,8.06,8.05,8.06,128600.0,6.8847,6.8933,6.8847,6.8933,128600.0
2010-08-31 15:30:00,8.05,8.08,8.05,8.06,168500.0,6.8847,6.9104,6.8847,6.8933,168500.0
2010-08-31 15:35:00,8.06,8.07,8.03,8.05,177500.0,6.8933,6.9018,6.8676,6.8847,177500.0
2010-08-31 15:40:00,8.05,8.07,8.04,8.06,98500.0,6.8847,6.9018,6.8762,6.8933,98500.0
2010-08-31 15:45:00,8.05,8.1,8.05,8.08,294800.0,6.8847,6.9275,6.8847,6.9104,294800.0
2010-08-31 15:50:00,8.08,8.09,8.04,8.05,223300.0,6.9104,6.9189,6.8762,6.8847,223300.0
2010-08-31 15:55:00,8.05,8.05,8.03,8.04,433300.0,6.8847,6.8847,6.8676,6.8762,433300.0
2010-09-01 09:30:00,8.33,8.35,8.25,8.28,215800.0,7.1242,7.1413,7.0558,7.0814,215800.0
2010-09-01 09:35:00,8.28,8.3,8.24,8.27,111100.0,7.0814,7.0985,7.0472,7.0729,111100.0
2010-09-01 09:40:00,8.28,8.3,8.26,8.26,113700.0,7.0814,7.0985,7.0643,7.0643,113700.0
2010-09-01 09:45:00,8.27,8.29,8.23,8.25,127700.0,7.0729,7.09,7.0387,7.0558,127700.0
2010-09-01 09:50:00,8.25,8.3,8.25,8.26,64600.0,7.0558,7.0985,7.0558,7.0643,64600.0
2010-09-01 09:55:00,8.27,8.29,8.25,8.29,44800.0,7.0729,7.09,7.0558,7.09,44800.0
2010-09-01 10:00:00,8.29,8.38,8.28,8.35,221100.0,7.09,7.167,7.0814,7.1413,221100.0
2010-09-01 10:05:00,8.35,8.38,8.34,8.35,153500.0,7.1413,7.167,7.1328,7.1413,153500.0
2010-09-01 10:10:00,8.35,8.39,8.35,8.38,92300.0,7.1413,7.1755,7.1413,7.167,92300.0
2010-09-01 10:15:00,8.38,8.39,8.35,8.35,117400.0,7.167,7.1755,7.1413,7.1413,117400.0
2010-09-01 10:20:00,8.36,8.37,8.35,8.36,33800.0,7.1499,7.1584,7.1413,7.1499,33800.0
2010-09-01 10:25:00,8.36,8.38,8.35,8.35,45400.0,7.1499,7.167,7.1413,7.1413,45400.0
2010-09-01 10:30:00,8.34,8.36,8.31,8.31,115200.0,7.1328,7.1499,7.1071,7.1071,115200.0
2010-09-01 10:35:00,8.32,8.32,8.3,8.3,74200.0,7.1156,7.1156,7.0985,7.0985,74200.0
2010-09-01 10:40:00,8.31,8.32,8.25,8.26,93400.0,7.1071,7.1156,7.0558,7.0643,93400.0
2010-09-01 10:45:00,8.26,8.27,8.25,8.26,109400.0,7.0643,7.0729,7.0558,7.0643,109400.0
2010-09-01 10:50:00,8.26,8.29,8.26,8.28,54000.0,7.0643,7.09,7.0643,7.0814,54000.0
2010-09-01 10:55:00,8.27,8.28,8.25,8.26,105100.0,7.0729,7.0814,7.0558,7.0643,105100.0
2010-09-01 11:00:00,8.26,8.28,8.26,8.27,23300.0,7.0643,7.0814,7.0643,7.0729,23300.0
2010-09-01 11:05:00,8.27,8.27,8.26,8.26,13700.0,7.0729,7.0729,7.0643,7.0643,13700.0
2010-09-01 11:10:00,8.26,8.28,8.26,8.27,40400.0,7.0643,7.0814,7.0643,7.0729,40400.0
2010-09-01 11:15:00,8.28,8.28,8.26,8.26,32300.0,7.0814,7.0814,7.0643,7.0643,32300.0
2010-09-01 11:20:00,8.27,8.27,8.25,8.25,93900.0,7.0729,7.0729,7.0558,7.0558,93900.0
2010-09-01 11:25:00,8.25,8.26,8.22,8.23,77900.0,7.0558,7.0643,7.0301,7.0387,77900.0
2010-09-01 11:30:00,8.23,8.28,8.22,8.27,51600.0,7.0387,7.0814,7.0301,7.0729,51600.0
2010-09-01 11:35:00,8.27,8.27,8.26,8.26,4200.0,7.0729,7.0729,7.0643,7.0643,4200.0
2010-09-01 11:40:00,8.27,8.28,8.25,8.28,315300.0,7.0729,7.0814,7.0558,7.0814,315300.0
2010-09-01 11:45:00,8.28,8.29,8.27,8.29,55000.0,7.0814,7.09,7.0729,7.09,55000.0
2010-09-01 11:50:00,8.29,8.32,8.29,8.31,105900.0,7.09,7.1156,7.09,7.1071,105900.0
2010-09-01 11:55:00,8.31,8.31,8.27,8.27,48700.0,7.1071,7.1071,7.0729,7.0729,48700.0
2010-09-01 12:00:00,8.27,8.27,8.25,8.26,77500.0,7.0729,7.0729,7.0558,7.0643,77500.0
2010-09-01 12:05:00,8.27,8.27,8.26,8.26,6800.0,7.0729,7.0729,7.0643,7.0643,6800.0
2010-09-01 12:10:00,8.27,8.27,8.23,8.24,39700.0,7.0729,7.0729,7.0387,7.0472,39700.0
2010-09-01 12:15:00,8.24,8.25,8.23,8.25,44500.0,7.0472,7.0558,7.0387,7.0558,44500.0
2010-09-01 12:20:00,8.25,8.25,8.23,8.23,17900.0,7.0558,7.0558,7.0387,7.0387,17900.0
2010-09-01 12:25:00,8.23,8.24,8.23,8.23,6600.0,7.0387,7.0472,7.0387,7.0387,6600.0
2010-09-01 12:30:00,8.24,8.24,8.23,8.24,15000.0,7.0472,7.0472,7.0387,7.0472,15000.0
2010-09-01 12:35:00,8.24,8.24,8.23,8.24,5200.0,7.0472,7.0472,7.0387,7.0472,5200.0
2010-09-01 12:40:00,8.24,8.25,8.23,8.25,25800.0,7.0472,7.0558,7.0387,7.0558,25800.0
2010-09-01 12:45:00,8.24,8.25,8.24,8.25,4500.0,7.0472,7.0558,7.0472,7.0558,4500.0
2010-09-01 12:50:00,8.24,8.25,8.24,8.24,15600.0,7.0472,7.0558,7.0472,7.0472,15600.0
2010-09-01 12:55:00,8.24,8.26,8.24,8.25,51100.0,7.0472,7.0643,7.0472,7.0558,51100.0
2010-09-01 13:00:00,8.24,8.25,8.23,8.25,27800.0,7.0472,7.0558,7.0387,7.0558,27800.0
2010-09-01 13:05:00,8.25,8.25,8.24,8.25,37100.0,7.0558,7.0558,7.0472,7.0558,37100.0
2010-09-01 13:10:00,8.25,8.25,8.24,8.25,12400.0,7.0558,7.0558,7.0472,7.0558,12400.0
2010-09-01 13:15:00,8.25,8.26,8.24,8.25,45000.0,7.0558,7.0643,7.0472,7.0558,45000.0
2010-09-01 13:20:00,8.25,8.26,8.24,8.25,35000.0,7.0558,7.0643,7.0472,7.0558,35000.0
2010-09-01 13:25:00,8.24,8.25,8.24,8.25,76100.0,7.0472,7.0558,7.0472,7.0558,76100.0
2010-09-01 13:30:00,8.25,8.25,8.24,8.25,8900.0,7.0558,7.0558,7.0472,7.0558,8900.0
2010-09-01 13:35:00,8.25,8.25,8.24,8.25,10500.0,7.0558,7.0558,7.0472,7.0558,10500.0
2010-09-01 13:40:00,8.25,8.28,8.24,8.28,23200.0,7.0558,7.0814,7.0472,7.0814,23200.0
2010-09-01 13:45:00,8.28,8.3,8.27,8.3,18700.0,7.0814,7.0985,7.0729,7.0985,18700.0
2010-09-01 13:50:00,8.31,8.31,8.29,8.29,48300.0,7.1071,7.1071,7.09,7.09,48300.0
2010-09-01 13:55:00,8.3,8.3,8.29,8.3,28600.0,7.0985,7.0985,7.09,7.0985,28600.0
2010-09-01 14:00:00,8.3,8.3,8.28,8.28,45600.0,7.0985,7.0985,7.0814,7.0814,45600.0
2010-09-01 14:05:00,8.28,8.3,8.28,8.29,28300.0,7.0814,7.0985,7.0814,7.09,28300.0
2010-09-01 14:10:00,8.29,8.3,8.29,8.29,35800.0,7.09,7.0985,7.09,7.09,35800.0
2010-09-01 14:15:00,8.29,8.3,8.29,8.3,12600.0,7.09,7.0985,7.09,7.0985,12600.0
2010-09-01 14:20:00,8.3,8.3,8.27,8.27,164500.0,7.0985,7.0985,7.0729,7.0729,164500.0
2010-09-01 14:25:00,8.27,8.3,8.27,8.29,49400.0,7.0729,7.0985,7.0729,7.09,49400.0
2010-09-01 14:30:00,8.29,8.3,8.29,8.3,11200.0,7.09,7.0985,7.09,7.0985,11200.0
2010-09-01 14:35:00,8.3,8.3,8.29,8.29,43200.0,7.0985,7.0985,7.09,7.09,43200.0
2010-09-01 14:40:00,8.29,8.31,8.29,8.29,64600.0,7.09,7.1071,7.09,7.09,64600.0
2010-09-01 14:45:00,8.3,8.3,8.28,8.3,89700.0,7.0985,7.0985,7.0814,7.0985,89700.0
2010-09-01 14:50:00,8.3,8.3,8.29,8.3,29100.0,7.0985,7.0985,7.09,7.0985,29100.0
2010-09-01 14:55:00,8.3,8.32,8.29,8.31,70200.0,7.0985,7.1156,7.09,7.1071,70200.0
2010-09-01 15:00:00,8.31,8.32,8.28,8.3,153500.0,7.1071,7.1156,7.0814,7.0985,153500.0
2010-09-01 15:05:00,8.31,8.34,8.31,8.34,80100.0,7.1071,7.1328,7.1071,7.1328,80100.0
2010-09-01 15:10:00,8.34,8.34,8.33,8.34,40700.0,7.1328,7.1328,7.1242,7.1328,40700.0
2010-09-01 15:15:00,8.34,8.34,8.33,8.34,37400.0,7.1328,7.1328,7.1242,7.1328,37400.0
2010-09-01 15:20:00,8.34,8.37,8.34,8.37,140700.0,7.1328,7.1584,7.1328,7.1584,140700.0
2010-09-01 15:25:00,8.37,8.39,8.36,8.38,171500.0,7.1584,7.1755,7.1499,7.167,171500.0
2010-09-01 15:30:00,8.38,8.39,8.37,8.38,181700.0,7.167,7.1755,7.1584,7.167,181700.0
2010-09-01 15:35:00,8.39,8.4,8.38,8.39,131200.0,7.1755,7.1841,7.167,7.1755,131200.0
2010-09-01 15:40:00,8.38,8.42,8.38,8.42,127000.0,7.167,7.2012,7.167,7.2012,127000.0
2010-09-01 15:45:00,8.42,8.44,8.39,8.39,288500.0,7.2012,7.2183,7.1755,7.1755,288500.0
2010-09-01 15:50:00,8.39,8.4,8.36,8.37,183800.0,7.1755,7.1841,7.1499,7.1584,183800.0
2010-09-01 15:55:00,8.38,8.41,8.37,8.4,389600.0,7.167,7.1926,7.1584,7.1841,389600.0
2010-09-02 09:30:00,8.42,8.42,8.28,8.37,104500.0,7.2012,7.2012,7.0814,7.1584,104500.0
2010-09-02 09:35:00,8.37,8.44,8.35,8.42,144400.0,7.1584,7.2183,7.1413,7.2012,144400.0
2010-09-02 09:40:00,8.42,8.42,8.37,8.4,80700.0,7.2012,7.2012,7.1584,7.1841,80700.0
2010-09-02 09:45:00,8.4,8.41,8.36,8.41,74600.0,7.1841,7.1926,7.1499,7.1926,74600.0
2010-09-02 09:50:00,8.41,8.42,8.38,8.41,55000.0,7.1926,7.2012,7.167,7.1926,55000.0
2010-09-02 09:55:00,8.4,8.45,8.4,8.44,154100.0,7.1841,7.2268,7.1841,7.2183,154100.0
2010-09-02 10:00:00,8.45,8.56,8.44,8.53,566200.0,7.2268,7.3209,7.2183,7.2952,566200.0
2010-09-02 10:05:00,8.54,8.57,8.51,8.51,280900.0,7.3038,7.3295,7.2781,7.2781,280900.0
2010-09-02 10:10:00,8.51,8.51,8.47,8.5,181800.0,7.2781,7.2781,7.2439,7.2696,181800.0
2010-09-02 10:15:00,8.5,8.55,8.5,8.51,283000.0,7.2696,7.3124,7.2696,7.2781,283000.0
2010-09-02 10:20:00,8.51,8.55,8.5,8.54,70400.0,7.2781,7.3124,7.2696,7.3038,70400.0
2010-09-02 10:25:00,8.53,8.55,8.53,8.55,33700.0,7.2952,7.3124,7.2952,7.3124,33700.0
2010-09-02 10:30:00,8.54,8.55,8.52,8.52,88800.0,7.3038,7.3124,7.2867,7.2867,88800.0
2010-09-02 10:35:00,8.52,8.55,8.52,8.55,47100.0,7.2867,7.3124,7.2867,7.3124,47100.0
2010-09-02 10:40:00,8.54,8.57,8.54,8.56,114200.0,7.3038,7.3295,7.3038,7.3209,114200.0
2010-09-02 10:45:00,8.57,8.58,8.56,8.58,102000.0,7.3295,7.338,7.3209,7.338,102000.0
2010-09-02 10:50:00,8.58,8.6,8.55,8.55,123800.0,7.338,7.3551,7.3124,7.3124,123800.0
2010-09-02 10:55:00,8.56,8.59,8.56,8.59,54700.0,7.3209,7.3466,7.3209,7.3466,54700.0
2010-09-02 11:00:00,8.59,8.6,8.57,8.58,71400.0,7.3466,7.3551,7.3295,7.338,71400.0
2010-09-02 11:05:00,8.58,8.58,8.57,8.57,40000.0,7.338,7.338,7.3295,7.3295,40000.0
2010-09-02 11:10:00,8.58,8.61,8.57,8.58,140500.0,7.338,7.3637,7.3295,7.338,140500.0
2010-09-02 11:15:00,8.58,8.59,8.56,8.57,102700.0,7.338,7.3466,7.3209,7.3295,102700.0
2010-09-02 11:20:00,8.57,8.57,8.55,8.55,51300.0,7.3295,7.3295,7.3124,7.3124,51300.0
2010-09-02 11:25:00,8.55,8.56,8.53,8.56,41100.0,7.3124,7.3209,7.2952,7.3209,41100.0
2010-09-02 11:30:00,8.56,8.59,8.55,8.59,23600.0,7.3209,7.3466,7.3124,7.3466,23600.0
2010-09-02 11:35:00,8.58,8.6,8.58,8.6,46500.0,7.338,7.3551,7.338,7.3551,46500.0
2010-09-02 11:40:00,8.59,8.63,8.59,8.63,117300.0,7.3466,7.3808,7.3466,7.3808,117300.0
2010-09-02 11:45:00,8.63,8.63,8.61,8.62,27500.0,7.3808,7.3808,7.3637,7.3722,27500.0
2010-09-02 11:50:00,8.61,8.63,8.61,8.63,18700.0,7.3637,7.3808,7.3637,7.3808,18700.0
2010-09-02 11:55:00,8.63,8.63,8.6,8.6,94700.0,7.3808,7.3808,7.3551,7.3551,94700.0
2010-09-02 12:00:00,8.6,8.61,8.6,8.6,45900.0,7.3551,7.3637,7.3551,7.3551,45900.0
2010-09-02 12:05:00,8.6,8.62,8.59,8.6,68700.0,7.3551,7.3722,7.3466,7.3551,68700.0
2010-09-02 12:10:00,8.59,8.61,8.59,8.61,36200.0,7.3466,7.3637,7.3466,7.3637,36200.0
2010-09-02 12:15:00,8.62,8.63,8.6,8.6,48100.0,7.3722,7.3808,7.3551,7.3551,48100.0
2010-09-02 12:20:00,8.61,8.62,8.6,8.61,35500.0,7.3637,7.3722,7.3551,7.3637,35500.0
2010-09-02 12:25:00,8.61,8.62,8.61,8.61,11100.0,7.3637,7.3722,7.3637,7.3637,11100.0
2010-09-02 12:30:00,8.61,8.62,8.61,8.62,12000.0,7.3637,7.3722,7.3637,7.3722,12000.0
2010-09-02 12:35:00,8.61,8.62,8.61,8.62,5600.0,7.3637,7.3722,7.3637,7.3722,5600.0
2010-09-02 12:40:00,8.61,8.62,8.6,8.6,21100.0,7.3637,7.3722,7.3551,7.3551,21100.0
2010-09-02 12:45:00,8.6,8.61,8.59,8.6,62400.0,7.3551,7.3637,7.3466,7.3551,62400.0
2010-09-02 12:50:00,8.61,8.61,8.57,8.58,53700.0,7.3637,7.3637,7.3295,7.338,53700.0
2010-09-02 12:55:00,8.57,8.58,8.57,8.58,1800.0,7.3295,7.338,7.3295,7.338,1800.0
2010-09-02 13:00:00,8.58,8.58,8.55,8.55,33000.0,7.338,7.338,7.3124,7.3124,33000.0
2010-09-02 13:05:00,8.55,8.56,8.53,8.53,22200.0,7.3124,7.3209,7.2952,7.2952,22200.0
2010-09-02 13:10:00,8.53,8.54,8.52,8.52,23500.0,7.2952,7.3038,7.2867,7.2867,23500.0
2010-09-02 13:15:00,8.52,8.55,8.52,8.54,94000.0,7.2867,7.3124,7.2867,7.3038,94000.0
2010-09-02 13:20:00,8.54,8.54,8.52,8.52,38900.0,7.3038,7.3038,7.2867,7.2867,38900.0
2010-09-02 13:25:00,8.51,8.52,8.51,8.52,35000.0,7.2781,7.2867,7.2781,7.2867,35000.0
2010-09-02 13:30:00,8.52,8.53,8.51,8.53,13500.0,7.2867,7.2952,7.2781,7.2952,13500.0
2010-09-02 13:35:00,8.53,8.54,8.52,8.52,27200.0,7.2952,7.3038,7.2867,7.2867,27200.0
2010-09-02 13:40:00,8.52,8.53,8.52,8.52,4600.0,7.2867,7.2952,7.2867,7.2867,4600.0
2010-09-02 13:45:00,8.52,8.53,8.52,8.52,5800.0,7.2867,7.2952,7.2867,7.2867,5800.0
2010-09-02 13:50:00,8.53,8.55,8.52,8.54,23100.0,7.2952,7.3124,7.2867,7.3038,23100.0
2010-09-02 13:55:00,8.55,8.55,8.53,8.54,32300.0,7.3124,7.3124,7.2952,7.3038,32300.0
2010-09-02 14:00:00,8.53,8.56,8.53,8.55,22200.0,7.2952,7.3209,7.2952,7.3124,22200.0
2010-09-02 14:05:00,8.56,8.57,8.56,8.57,23000.0,7.3209,7.3295,7.3209,7.3295,23000.0
2010-09-02 14:10:00,8.56,8.59,8.56,8.59,19500.0,7.3209,7.3466,7.3209,7.3466,19500.0
2010-09-02 14:15:00,8.59,8.61,8.58,8.61,18700.0,7.3466,7.3637,7.338,7.3637,18700.0
2010-09-02 14:20:00,8.6,8.61,8.58,8.58,29100.0,7.3551,7.3637,7.338,7.338,29100.0
2010-09-02 14:25:00,8.58,8.59,8.57,8.58,38200.0,7.338,7.3466,7.3295,7.338,38200.0
2010-09-02 14:30:00,8.58,8.58,8.56,8.56,32700.0,7.338,7.338,7.3209,7.3209,32700.0
2010-09-02 14:35:00,8.56,8.57,8.55,8.56,23400.0,7.3209,7.3295,7.3124,7.3209,23400.0
2010-09-02 14:40:00,8.57,8.57,8.55,8.56,25400.0,7.3295,7.3295,7.3124,7.3209,25400.0
2010-09-02 14:45:00,8.56,8.57,8.55,8.56,37000.0,7.3209,7.3295,7.3124,7.3209,37000.0
2010-09-02 14:50:00,8.55,8.56,8.55,8.55,15500.0,7.3124,7.3209,7.3124,7.3124,15500.0
2010-09-02 14:55:00,8.55,8.57,8.55,8.56,17200.0,7.3124,7.3295,7.3124,7.3209,17200.0
2010-09-02 15:00:00,8.56,8.57,8.55,8.55,62500.0,7.3209,7.3295,7.3124,7.3124,62500.0
2010-09-02 15:05:00,8.55,8.56,8.55,8.56,101600.0,7.3124,7.3209,7.3124,7.3209,101600.0
2010-09-02 15:10:00,8.56,8.57,8.53,8.53,69400.0,7.3209,7.3295,7.2952,7.2952,69400.0
2010-09-02 15:15:00,8.53,8.54,8.52,8.52,38400.0,7.2952,7.3038,7.2867,7.2867,38400.0
2010-09-02 15:20:00,8.52,8.54,8.52,8.53,65800.0,7.2867,7.3038,7.2867,7.2952,65800.0
2010-09-02 15:25:00,8.53,8.55,8.52,8.54,82800.0,7.2952,7.3124,7.2867,7.3038,82800.0
2010-09-02 15:30:00,8.55,8.57,8.54,8.56,196600.0,7.3124,7.3295,7.3038,7.3209,196600.0
2010-09-02 15:35:00,8.56,8.61,8.55,8.59,276800.0,7.3209,7.3637,7.3124,7.3466,276800.0
2010-09-02 15:40:00,8.6,8.6,8.59,8.59,174800.0,7.3551,7.3551,7.3466,7.3466,174800.0
2010-09-02 15:45:00,8.6,8.61,8.6,8.6,120600.0,7.3551,7.3637,7.3551,7.3551,120600.0
2010-09-02 15:50:00,8.6,8.61,8.59,8.6,199400.0,7.3551,7.3637,7.3466,7.3551,199400.0
2010-09-02 15:55:00,8.6,8.62,8.6,8.6,339200.0,7.3551,7.3722,7.3551,7.3551,339200.0
2010-09-03 09:30:00,8.73,8.89,8.7,8.76,142300.0,7.4663,7.6031,7.4406,7.492,142300.0
2010-09-03 09:35:00,8.77,8.8,8.76,8.78,84400.0,7.5005,7.5262,7.492,7.5091,84400.0
2010-09-03 09:40:00,8.79,8.85,8.77,8.79,148600.0,7.5176,7.5689,7.5005,7.5176,148600.0
2010-09-03 09:45:00,8.79,8.8,8.73,8.76,90100.0,7.5176,7.5262,7.4663,7.492,90100.0
2010-09-03 09:50:00,8.76,8.77,8.73,8.73,77600.0,7.492,7.5005,7.4663,7.4663,77600.0
2010-09-03 09:55:00,8.73,8.74,8.72,8.72,102400.0,7.4663,7.4748,7.4577,7.4577,102400.0
2010-09-03 10:00:00,8.72,8.73,8.66,8.69,116800.0,7.4577,7.4663,7.4064,7.4321,116800.0
2010-09-03 10:05:00,8.7,8.72,8.67,8.67,311600.0,7.4406,7.4577,7.415,7.415,311600.0
2010-09-03 10:10:00,8.67,8.69,8.63,8.64,119000.0,7.415,7.4321,7.3808,7.3893,119000.0
2010-09-03 10:15:00,8.64,8.68,8.62,8.68,221300.0,7.3893,7.4235,7.3722,7.4235,221300.0
2010-09-03 10:20:00,8.68,8.71,8.68,8.7,83500.0,7.4235,7.4492,7.4235,7.4406,83500.0
2010-09-03 10:25:00,8.7,8.71,8.66,8.67,190600.0,7.4406,7.4492,7.4064,7.415,190600.0
2010-09-03 10:30:00,8.67,8.67,8.64,8.64,45400.0,7.415,7.415,7.3893,7.3893,45400.0
2010-09-03 10:35:00,8.64,8.67,8.6,8.67,97800.0,7.3893,7.415,7.3551,7.415,97800.0
2010-09-03 10:40:00,8.67,8.7,8.66,8.68,33300.0,7.415,7.4406,7.4064,7.4235,33300.0
2010-09-03 10:45:00,8.69,8.69,8.66,8.66,20600.0,7.4321,7.4321,7.4064,7.4064,20600.0
2010-09-03 10:50:00,8.67,8.67,8.63,8.63,31400.0,7.415,7.415,7.3808,7.3808,31400.0
2010-09-03 10:55:00,8.63,8.64,8.6,8.63,49800.0,7.3808,7.3893,7.3551,7.3808,49800.0
2010-09-03 11:00:00,8.64,8.65,8.63,8.64,19900.0,7.3893,7.3979,7.3808,7.3893,19900.0
2010-09-03 11:05:00,8.64,8.65,8.64,8.65,9000.0,7.3893,7.3979,7.3893,7.3979,9000.0
2010-09-03 11:10:00,8.65,8.67,8.64,8.67,44500.0,7.3979,7.415,7.3893,7.415,44500.0
2010-09-03 11:15:00,8.66,8.7,8.66,8.69,48600.0,7.4064,7.4406,7.4064,7.4321,48600.0
2010-09-03 11:20:00,8.68,8.68,8.67,8.67,9900.0,7.4235,7.4235,7.415,7.415,9900.0
2010-09-03 11:25:00,8.67,8.71,8.66,8.71,109300.0,7.415,7.4492,7.4064,7.4492,109300.0
2010-09-03 11:30:00,8.7,8.74,8.7,8.7,104200.0,7.4406,7.4748,7.4406,7.4406,104200.0
2010-09-03 11:35:00,8.7,8.7,8.67,8.69,32700.0,7.4406,7.4406,7.415,7.4321,32700.0
2010-09-03 11:40:00,8.68,8.7,8.66,8.67,55800.0,7.4235,7.4406,7.4064,7.415,55800.0
2010-09-03 11:45:00,8.68,8.69,8.66,8.67,18100.0,7.4235,7.4321,7.4064,7.415,18100.0
2010-09-03 11:50:00,8.67,8.68,8.65,8.67,33300.0,7.415,7.4235,7.3979,7.415,33300.0
2010-09-03 11:55:00,8.68,8.71,8.68,8.69,53200.0,7.4235,7.4492,7.4235,7.4321,53200.0
2010-09-03 12:00:00,8.69,8.72,8.68,8.72,35800.0,7.4321,7.4577,7.4235,7.4577,35800.0
2010-09-03 12:05:00,8.71,8.73,8.71,8.73,20600.0,7.4492,7.4663,7.4492,7.4663,20600.0
2010-09-03 12:10:00,8.73,8.74,8.73,8.74,12200.0,7.4663,7.4748,7.4663,7.4748,12200.0
2010-09-03 12:15:00,8.73,8.75,8.73,8.75,33000.0,7.4663,7.4834,7.4663,7.4834,33000.0
2010-09-03 12:20:00,8.74,8.76,8.74,8.74,53500.0,7.4748,7.492,7.4748,7.4748,53500.0
2010-09-03 12:25:00,8.75,8.76,8.75,8.76,24900.0,7.4834,7.492,7.4834,7.492,24900.0
2010-09-03 12:30:00,8.76,8.77,8.75,8.75,42400.0,7.492,7.5005,7.4834,7.4834,42400.0
2010-09-03 12:35:00,8.75,8.79,8.75,8.77,47700.0,7.4834,7.5176,7.4834,7.5005,47700.0
2010-09-03 12:40:00,8.76,8.77,8.76,8.76,4300.0,7.492,7.5005,7.492,7.492,4300.0
2010-09-03 12:45:00,8.76,8.78,8.76,8.78,22900.0,7.492,7.5091,7.492,7.5091,22900.0
2010-09-03 12:50:00,8.77,8.78,8.77,8.78,19500.0,7.5005,7.5091,7.5005,7.5091,19500.0
2010-09-03 12:55:00,8.78,8.8,8.78,8.79,38400.0,7.5091,7.5262,7.5091,7.5176,38400.0
2010-09-03 13:00:00,8.78,8.8,8.78,8.8,24900.0,7.5091,7.5262,7.5091,7.5262,24900.0
2010-09-03 13:05:00,8.79,8.8,8.75,8.75,44200.0,7.5176,7.5262,7.4834,7.4834,44200.0
2010-09-03 13:10:00,8.75,8.76,8.74,8.74,36700.0,7.4834,7.492,7.4748,7.4748,36700.0
2010-09-03 13:15:00,8.75,8.76,8.74,8.76,10200.0,7.4834,7.492,7.4748,7.492,10200.0
2010-09-03 13:20:00,8.76,8.77,8.75,8.75,20300.0,7.492,7.5005,7.4834,7.4834,20300.0
2010-09-03 13:25:00,8.75,8.76,8.74,8.75,13600.0,7.4834,7.492,7.4748,7.4834,13600.0
2010-09-03 13:30:00,8.75,8.76,8.74,8.75,50600.0,7.4834,7.492,7.4748,7.4834,50600.0
2010-09-03 13:35:00,8.75,8.76,8.73,8.76,47900.0,7.4834,7.492,7.4663,7.492,47900.0
2010-09-03 13:40:00,8.76,8.78,8.76,8.77,74300.0,7.492,7.5091,7.492,7.5005,74300.0
2010-09-03 13:45:00,8.77,8.8,8.77,8.8,61500.0,7.5005,7.5262,7.5005,7.5262,61500.0
2010-09-03 13:50:00,8.8,8.82,8.8,8.82,35800.0,7.5262,7.5433,7.5262,7.5433,35800.0
2010-09-03 13:55:00,8.81,8.82,8.81,8.82,23200.0,7.5347,7.5433,7.5347,7.5433,23200.0
2010-09-03 14:00:00,8.81,8.82,8.8,8.8,47100.0,7.5347,7.5433,7.5262,7.5262,47100.0
2010-09-03 14:05:00,8.8,8.81,8.79,8.81,42500.0,7.5262,7.5347,7.5176,7.5347,42500.0
2010-09-03 14:10:00,8.8,8.81,8.77,8.79,132200.0,7.5262,7.5347,7.5005,7.5176,132200.0
2010-09-03 14:15:00,8.79,8.81,8.78,8.78,170900.0,7.5176,7.5347,7.5091,7.5091,170900.0
2010-09-03 14:20:00,8.78,8.79,8.77,8.77,37200.0,7.5091,7.5176,7.5005,7.5005,37200.0
2010-09-03 14:25:00,8.77,8.78,8.77,8.78,10100.0,7.5005,7.5091,7.5005,7.5091,10100.0
2010-09-03 14:30:00,8.78,8.8,8.77,8.8,27700.0,7.5091,7.5262,7.5005,7.5262,27700.0
2010-09-03 14:35:00,8.79,8.8,8.77,8.78,33700.0,7.5176,7.5262,7.5005,7.5091,33700.0
2010-09-03 14:40:00,8.77,8.78,8.75,8.76,34100.0,7.5005,7.5091,7.4834,7.492,34100.0
2010-09-03 14:45:00,8.77,8.77,8.73,8.73,31100.0,7.5005,7.5005,7.4663,7.4663,31100.0
2010-09-03 14:50:00,8.73,8.74,8.72,8.73,29300.0,7.4663,7.4748,7.4577,7.4663,29300.0
2010-09-03 14:55:00,8.72,8.74,8.7,8.73,56500.0,7.4577,7.4748,7.4406,7.4663,56500.0
2010-09-03 15:00:00,8.72,8.74,8.71,8.74,26800.0,7.4577,7.4748,7.4492,7.4748,26800.0
2010-09-03 15:05:00,8.74,8.74,8.73,8.74,13200.0,7.4748,7.4748,7.4663,7.4748,13200.0
2010-09-03 15:10:00,8.74,8.74,8.73,8.74,15000.0,7.4748,7.4748,7.4663,7.4748,15000.0
2010-09-03 15:15:00,8.73,8.74,8.73,8.73,27200.0,7.4663,7.4748,7.4663,7.4663,27200.0
2010-09-03 15:20:00,8.74,8.76,8.73,8.75,69300.0,7.4748,7.492,7.4663,7.4834,69300.0
2010-09-03 15:25:00,8.75,8.76,8.74,8.75,61000.0,7.4834,7.492,7.4748,7.4834,61000.0
2010-09-03 15:30:00,8.75,8.76,8.74,8.75,91000.0,7.4834,7.492,7.4748,7.4834,91000.0
2010-09-03 15:35:00,8.76,8.76,8.74,8.76,51800.0,7.492,7.492,7.4748,7.492,51800.0
2010-09-03 15:40:00,8.75,8.79,8.75,8.78,182900.0,7.4834,7.5176,7.4834,7.5091,182900.0
2010-09-03 15:45:00,8.78,8.8,8.76,8.77,156100.0,7.5091,7.5262,7.492,7.5005,156100.0
2010-09-03 15:50:00,8.78,8.78,8.77,8.78,32000.0,7.5091,7.5091,7.5005,7.5091,32000.0
2010-09-03 15:55:00,8.77,8.78,8.76,8.78,197200.0,7.5005,7.5091,7.492,7.5091,197200.0
2010-09-07 09:30:00,8.74,8.74,8.65,8.67,52100.0,7.4748,7.4748,7.3979,7.415,52100.0
2010-09-07 09:35:00,8.67,8.68,8.61,8.67,122500.0,7.415,7.4235,7.3637,7.415,122500.0
2010-09-07 09:40:00,8.68,8.77,8.67,8.75,122600.0,7.4235,7.5005,7.415,7.4834,122600.0
2010-09-07 09:45:00,8.76,8.77,8.67,8.68,122500.0,7.492,7.5005,7.415,7.4235,122500.0
2010-09-07 09:50:00,8.69,8.69,8.65,8.66,62300.0,7.4321,7.4321,7.3979,7.4064,62300.0
2010-09-07 09:55:00,8.66,8.68,8.58,8.6,101200.0,7.4064,7.4235,7.338,7.3551,101200.0
2010-09-07 10:00:00,8.59,8.63,8.59,8.63,66200.0,7.3466,7.3808,7.3466,7.3808,66200.0
2010-09-07 10:05:00,8.63,8.66,8.62,8.66,34500.0,7.3808,7.4064,7.3722,7.4064,34500.0
2010-09-07 10:10:00,8.65,8.68,8.65,8.68,36700.0,7.3979,7.4235,7.3979,7.4235,36700.0
2010-09-07 10:15:00,8.68,8.68,8.64,8.65,49100.0,7.4235,7.4235,7.3893,7.3979,49100.0
2010-09-07 10:20:00,8.65,8.65,8.59,8.63,40000.0,7.3979,7.3979,7.3466,7.3808,40000.0
2010-09-07 10:25:00,8.62,8.64,8.59,8.61,114300.0,7.3722,7.3893,7.3466,7.3637,114300.0
2010-09-07 10:30:00,8.62,8.62,8.57,8.58,112900.0,7.3722,7.3722,7.3295,7.338,112900.0
2010-09-07 10:35:00,8.58,8.61,8.56,8.61,33200.0,7.338,7.3637,7.3209,7.3637,33200.0
2010-09-07 10:40:00,8.62,8.65,8.62,8.64,49300.0,7.3722,7.3979,7.3722,7.3893,49300.0
2010-09-07 10:45:00,8.65,8.67,8.63,8.63,53300.0,7.3979,7.415,7.3808,7.3808,53300.0
2010-09-07 10:50:00,8.64,8.66,8.61,8.61,44000.0,7.3893,7.4064,7.3637,7.3637,44000.0
2010-09-07 10:55:00,8.61,8.66,8.61,8.65,40500.0,7.3637,7.4064,7.3637,7.3979,40500.0
2010-09-07 11:00:00,8.65,8.65,8.63,8.63,27900.0,7.3979,7.3979,7.3808,7.3808,27900.0
2010-09-07 11:05:00,8.62,8.62,8.59,8.61,42400.0,7.3722,7.3722,7.3466,7.3637,42400.0
2010-09-07 11:10:00,8.61,8.62,8.6,8.62,37600.0,7.3637,7.3722,7.3551,7.3722,37600.0
2010-09-07 11:15:00,8.63,8.63,8.6,8.63,32500.0,7.3808,7.3808,7.3551,7.3808,32500.0
2010-09-07 11:20:00,8.62,8.66,8.62,8.63,41600.0,7.3722,7.4064,7.3722,7.3808,41600.0
2010-09-07 11:25:00,8.64,8.67,8.63,8.67,25300.0,7.3893,7.415,7.3808,7.415,25300.0
2010-09-07 11:30:00,8.66,8.67,8.63,8.63,27100.0,7.4064,7.415,7.3808,7.3808,27100.0
2010-09-07 11:35:00,8.62,8.64,8.62,8.64,25000.0,7.3722,7.3893,7.3722,7.3893,25000.0
2010-09-07 11:40:00,8.63,8.64,8.63,8.64,6500.0,7.3808,7.3893,7.3808,7.3893,6500.0
2010-09-07 11:45:00,8.65,8.65,8.63,8.64,10100.0,7.3979,7.3979,7.3808,7.3893,10100.0
2010-09-07 11:50:00,8.64,8.65,8.61,8.61,27200.0,7.3893,7.3979,7.3637,7.3637,27200.0
2010-09-07 11:55:00,8.61,8.68,8.61,8.68,24800.0,7.3637,7.4235,7.3637,7.4235,24800.0
2010-09-07 12:00:00,8.67,8.67,8.65,8.66,23300.0,7.415,7.415,7.3979,7.4064,23300.0
2010-09-07 12:05:00,8.66,8.68,8.66,8.68,3100.0,7.4064,7.4235,7.4064,7.4235,3100.0
2010-09-07 12:10:00,8.68,8.68,8.67,8.67,22700.0,7.4235,7.4235,7.415,7.415,22700.0
2010-09-07 12:15:00,8.67,8.67,8.66,8.67,8400.0,7.415,7.415,7.4064,7.415,8400.0
2010-09-07 12:20:00,8.66,8.68,8.64,8.65,26900.0,7.4064,7.4235,7.3893,7.3979,26900.0
2010-09-07 12:25:00,8.65,8.65,8.64,8.65,10800.0,7.3979,7.3979,7.3893,7.3979,10800.0
2010-09-07 12:30:00,8.64,8.64,8.61,8.62,29800.0,7.3893,7.3893,7.3637,7.3722,29800.0
2010-09-07 12:35:00,8.62,8.63,8.61,8.61,11900.0,7.3722,7.3808,7.3637,7.3637,11900.0
2010-09-07 12:40:00,8.62,8.65,8.62,8.63,27500.0,7.3722,7.3979,7.3722,7.3808,27500.0
2010-09-07 12:45:00,8.62,8.64,8.61,8.61,14500.0,7.3722,7.3893,7.3637,7.3637,14500.0
2010-09-07 12:50:00,8.61,8.63,8.6,8.62,15100.0,7.3637,7.3808,7.3551,7.3722,15100.0
2010-09-07 12:55:00,8.63,8.65,8.63,8.63,135500.0,7.3808,7.3979,7.3808,7.3808,135500.0
2010-09-07 13:00:00,8.63,8.64,8.62,8.63,16700.0,7.3808,7.3893,7.3722,7.3808,16700.0
2010-09-07 13:05:00,8.63,8.63,8.61,8.62,13800.0,7.3808,7.3808,7.3637,7.3722,13800.0
2010-09-07 13:10:00,8.62,8.64,8.61,8.63,21100.0,7.3722,7.3893,7.3637,7.3808,21100.0
2010-09-07 13:15:00,8.63,8.64,8.62,8.62,11900.0,7.3808,7.3893,7.3722,7.3722,11900.0
2010-09-07 13:20:00,8.62,8.64,8.61,8.62,19500.0,7.3722,7.3893,7.3637,7.3722,19500.0
2010-09-07 13:25:00,8.62,8.65,8.62,8.64,32900.0,7.3722,7.3979,7.3722,7.3893,32900.0
2010-09-07 13:30:00,8.63,8.65,8.63,8.64,16100.0,7.3808,7.3979,7.3808,7.3893,16100.0
2010-09-07 13:35:00,8.64,8.65,8.64,8.65,8900.0,7.3893,7.3979,7.3893,7.3979,8900.0
2010-09-07 13:40:00,8.64,8.66,8.64,8.64,11400.0,7.3893,7.4064,7.3893,7.3893,11400.0
2010-09-07 13:45:00,8.64,8.65,8.64,8.64,7900.0,7.3893,7.3979,7.3893,7.3893,7900.0
2010-09-07 13:50:00,8.64,8.65,8.64,8.64,19600.0,7.3893,7.3979,7.3893,7.3893,19600.0
2010-09-07 13:55:00,8.65,8.66,8.64,8.66,24800.0,7.3979,7.4064,7.3893,7.4064,24800.0
2010-09-07 14:00:00,8.66,8.66,8.65,8.66,2000.0,7.4064,7.4064,7.3979,7.4064,2000.0
2010-09-07 14:05:00,8.65,8.66,8.63,8.63,27700.0,7.3979,7.4064,7.3808,7.3808,27700.0
2010-09-07 14:10:00,8.64,8.66,8.63,8.64,53500.0,7.3893,7.4064,7.3808,7.3893,53500.0
2010-09-07 14:15:00,8.64,8.65,8.64,8.64,35800.0,7.3893,7.3979,7.3893,7.3893,35800.0
2010-09-07 14:20:00,8.64,8.65,8.63,8.64,28400.0,7.3893,7.3979,7.3808,7.3893,28400.0
2010-09-07 14:25:00,8.63,8.64,8.62,8.63,26500.0,7.3808,7.3893,7.3722,7.3808,26500.0
2010-09-07 14:30:00,8.63,8.63,8.61,8.62,21000.0,7.3808,7.3808,7.3637,7.3722,21000.0
2010-09-07 14:35:00,8.62,8.64,8.62,8.62,44200.0,7.3722,7.3893,7.3722,7.3722,44200.0
2010-09-07 14:40:00,8.62,8.63,8.62,8.62,25200.0,7.3722,7.3808,7.3722,7.3722,25200.0
2010-09-07 14:45:00,8.63,8.63,8.6,8.6,38800.0,7.3808,7.3808,7.3551,7.3551,38800.0
2010-09-07 14:50:00,8.6,8.61,8.59,8.6,45600.0,7.3551,7.3637,7.3466,7.3551,45600.0
2010-09-07 14:55:00,8.61,8.61,8.56,8.58,59200.0,7.3637,7.3637,7.3209,7.338,59200.0
2010-09-07 15:00:00,8.58,8.6,8.56,8.6,38900.0,7.338,7.3551,7.3209,7.3551,38900.0
2010-09-07 15:05:00,8.6,8.6,8.56,8.58,45900.0,7.3551,7.3551,7.3209,7.338,45900.0
2010-09-07 15:10:00,8.58,8.6,8.57,8.59,35600.0,7.338,7.3551,7.3295,7.3466,35600.0
2010-09-07 15:15:00,8.58,8.59,8.57,8.59,41300.0,7.338,7.3466,7.3295,7.3466,41300.0
2010-09-07 15:20:00,8.59,8.59,8.56,8.56,63600.0,7.3466,7.3466,7.3209,7.3209,63600.0
2010-09-07 15:25:00,8.56,8.6,8.56,8.58,67500.0,7.3209,7.3551,7.3209,7.338,67500.0
2010-09-07 15:30:00,8.59,8.6,8.56,8.59,96900.0,7.3466,7.3551,7.3209,7.3466,96900.0
2010-09-07 15:35:00,8.59,8.62,8.58,8.6,104500.0,7.3466,7.3722,7.338,7.3551,104500.0
2010-09-07 15:40:00,8.6,8.62,8.59,8.6,39100.0,7.3551,7.3722,7.3466,7.3551,39100.0
2010-09-07 15:45:00,8.6,8.62,8.6,8.62,98600.0,7.3551,7.3722,7.3551,7.3722,98600.0
2010-09-07 15:50:00,8.61,8.61,8.53,8.54,180400.0,7.3637,7.3637,7.2952,7.3038,180400.0
2010-09-07 15:55:00,8.54,8.56,8.53,8.55,415100.0,7.3038,7.3209,7.2952,7.3124,415100.0
2010-09-08 09:30:00,8.57,8.61,8.54,8.56,55600.0,7.3295,7.3637,7.3038,7.3209,55600.0
2010-09-08 09:35:00,8.55,8.59,8.51,8.54,58100.0,7.3124,7.3466,7.2781,7.3038,58100.0
2010-09-08 09:40:00,8.54,8.61,8.54,8.61,62900.0,7.3038,7.3637,7.3038,7.3637,62900.0
2010-09-08 09:45:00,8.62,8.62,8.59,8.59,80600.0,7.3722,7.3722,7.3466,7.3466,80600.0
2010-09-08 09:50:00,8.59,8.6,8.56,8.6,190400.0,7.3466,7.3551,7.3209,7.3551,190400.0
2010-09-08 09:55:00,8.59,8.64,8.59,8.63,90400.0,7.3466,7.3893,7.3466,7.3808,90400.0
2010-09-08 10:00:00,8.63,8.67,8.63,8.66,34400.0,7.3808,7.415,7.3808,7.4064,34400.0
2010-09-08 10:05:00,8.67,8.67,8.63,8.64,58600.0,7.415,7.415,7.3808,7.3893,58600.0
2010-09-08 10:10:00,8.65,8.67,8.64,8.67,26400.0,7.3979,7.415,7.3893,7.415,26400.0
2010-09-08 10:15:00,8.67,8.68,8.64,8.65,88300.0,7.415,7.4235,7.3893,7.3979,88300.0
2010-09-08 10:20:00,8.65,8.69,8.64,8.67,68600.0,7.3979,7.4321,7.3893,7.415,68600.0
2010-09-08 10:25:00,8.68,8.68,8.65,8.66,116100.0,7.4235,7.4235,7.3979,7.4064,116100.0
2010-09-08 10:30:00,8.66,8.69,8.65,8.67,69000.0,7.4064,7.4321,7.3979,7.415,69000.0
2010-09-08 10:35:00,8.67,8.7,8.67,8.7,19500.0,7.415,7.4406,7.415,7.4406,19500.0
2010-09-08 10:40:00,8.7,8.7,8.69,8.69,21300.0,7.4406,7.4406,7.4321,7.4321,21300.0
2010-09-08 10:45:00,8.7,8.7,8.67,8.67,33600.0,7.4406,7.4406,7.415,7.415,33600.0
2010-09-08 10:50:00,8.66,8.67,8.64,8.66,38400.0,7.4064,7.415,7.3893,7.4064,38400.0
2010-09-08 10:55:00,8.65,8.65,8.6,8.6,60100.0,7.3979,7.3979,7.3551,7.3551,60100.0
2010-09-08 11:00:00,8.61,8.64,8.6,8.63,18600.0,7.3637,7.3893,7.3551,7.3808,18600.0
2010-09-08 11:05:00,8.63,8.64,8.61,8.61,31300.0,7.3808,7.3893,7.3637,7.3637,31300.0
2010-09-08 11:10:00,8.62,8.64,8.6,8.62,39000.0,7.3722,7.3893,7.3551,7.3722,39000.0
2010-09-08 11:15:00,8.62,8.62,8.6,8.61,6400.0,7.3722,7.3722,7.3551,7.3637,6400.0
2010-09-08 11:20:00,8.6,8.61,8.57,8.58,31500.0,7.3551,7.3637,7.3295,7.338,31500.0
2010-09-08 11:25:00,8.58,8.59,8.58,8.58,7300.0,7.338,7.3466,7.338,7.338,7300.0
2010-09-08 11:30:00,8.59,8.6,8.58,8.6,10800.0,7.3466,7.3551,7.338,7.3551,10800.0
2010-09-08 11:35:00,8.6,8.6,8.59,8.59,21100.0,7.3551,7.3551,7.3466,7.3466,21100.0
2010-09-08 11:40:00,8.58,8.6,8.58,8.59,24500.0,7.338,7.3551,7.338,7.3466,24500.0
2010-09-08 11:45:00,8.59,8.6,8.58,8.6,18500.0,7.3466,7.3551,7.338,7.3551,18500.0
2010-09-08 11:50:00,8.6,8.6,8.59,8.6,10900.0,7.3551,7.3551,7.3466,7.3551,10900.0
2010-09-08 11:55:00,8.59,8.59,8.58,8.59,18900.0,7.3466,7.3466,7.338,7.3466,18900.0
2010-09-08 12:00:00,8.59,8.6,8.58,8.59,10600.0,7.3466,7.3551,7.338,7.3466,10600.0
2010-09-08 12:05:00,8.59,8.59,8.58,8.58,10600.0,7.3466,7.3466,7.338,7.338,10600.0
2010-09-08 12:10:00,8.59,8.59,8.56,8.56,18200.0,7.3466,7.3466,7.3209,7.3209,18200.0
2010-09-08 12:15:00,8.57,8.58,8.56,8.57,20700.0,7.3295,7.338,7.3209,7.3295,20700.0
2010-09-08 12:20:00,8.56,8.57,8.56,8.56,12500.0,7.3209,7.3295,7.3209,7.3209,12500.0
2010-09-08 12:25:00,8.57,8.59,8.56,8.59,28000.0,7.3295,7.3466,7.3209,7.3466,28000.0
2010-09-08 12:30:00,8.59,8.59,8.58,8.58,1500.0,7.3466,7.3466,7.338,7.338,1500.0
2010-09-08 12:35:00,8.59,8.6,8.58,8.59,21900.0,7.3466,7.3551,7.338,7.3466,21900.0
2010-09-08 12:40:00,8.59,8.61,8.58,8.59,54200.0,7.3466,7.3637,7.338,7.3466,54200.0
2010-09-08 12:45:00,8.59,8.6,8.59,8.6,9300.0,7.3466,7.3551,7.3466,7.3551,9300.0
2010-09-08 12:50:00,8.6,8.6,8.59,8.59,6900.0,7.3551,7.3551,7.3466,7.3466,6900.0
2010-09-08 12:55:00,8.6,8.6,8.58,8.59,83300.0,7.3551,7.3551,7.338,7.3466,83300.0
2010-09-08 13:00:00,8.59,8.59,8.58,8.59,3400.0,7.3466,7.3466,7.338,7.3466,3400.0
2010-09-08 13:05:00,8.58,8.59,8.56,8.57,18900.0,7.338,7.3466,7.3209,7.3295,18900.0
2010-09-08 13:10:00,8.57,8.58,8.56,8.57,13400.0,7.3295,7.338,7.3209,7.3295,13400.0
2010-09-08 13:15:00,8.58,8.58,8.56,8.56,7200.0,7.338,7.338,7.3209,7.3209,7200.0
2010-09-08 13:20:00,8.57,8.57,8.56,8.57,3200.0,7.3295,7.3295,7.3209,7.3295,3200.0
2010-09-08 13:25:00,8.57,8.57,8.56,8.57,5300.0,7.3295,7.3295,7.3209,7.3295,5300.0
2010-09-08 13:30:00,8.57,8.58,8.56,8.57,15400.0,7.3295,7.338,7.3209,7.3295,15400.0
2010-09-08 13:35:00,8.57,8.57,8.55,8.55,10200.0,7.3295,7.3295,7.3124,7.3124,10200.0
2010-09-08 13:40:00,8.54,8.54,8.52,8.52,15200.0,7.3038,7.3038,7.2867,7.2867,15200.0
2010-09-08 13:45:00,8.52,8.53,8.5,8.52,52600.0,7.2867,7.2952,7.2696,7.2867,52600.0
2010-09-08 13:50:00,8.52,8.53,8.51,8.52,27100.0,7.2867,7.2952,7.2781,7.2867,27100.0
2010-09-08 13:55:00,8.51,8.52,8.51,8.51,31400.0,7.2781,7.2867,7.2781,7.2781,31400.0
2010-09-08 14:00:00,8.51,8.51,8.48,8.49,138900.0,7.2781,7.2781,7.2525,7.261,138900.0
2010-09-08 14:05:00,8.49,8.52,8.49,8.52,75600.0,7.261,7.2867,7.261,7.2867,75600.0
2010-09-08 14:10:00,8.51,8.53,8.5,8.53,49000.0,7.2781,7.2952,7.2696,7.2952,49000.0
2010-09-08 14:15:00,8.52,8.54,8.52,8.54,13000.0,7.2867,7.3038,7.2867,7.3038,13000.0
2010-09-08 14:20:00,8.54,8.58,8.53,8.57,46000.0,7.3038,7.338,7.2952,7.3295,46000.0
2010-09-08 14:25:00,8.57,8.58,8.56,8.57,29900.0,7.3295,7.338,7.3209,7.3295,29900.0
2010-09-08 14:30:00,8.58,8.59,8.56,8.57,41000.0,7.338,7.3466,7.3209,7.3295,41000.0
2010-09-08 14:35:00,8.57,8.57,8.54,8.56,24800.0,7.3295,7.3295,7.3038,7.3209,24800.0
2010-09-08 14:40:00,8.56,8.59,8.56,8.59,27700.0,7.3209,7.3466,7.3209,7.3466,27700.0
2010-09-08 14:45:00,8.58,8.59,8.58,8.58,19800.0,7.338,7.3466,7.338,7.338,19800.0
2010-09-08 14:50:00,8.59,8.59,8.58,8.59,6300.0,7.3466,7.3466,7.338,7.3466,6300.0
2010-09-08 14:55:00,8.59,8.59,8.56,8.56,28500.0,7.3466,7.3466,7.3209,7.3209,28500.0
2010-09-08 15:00:00,8.56,8.59,8.56,8.58,52100.0,7.3209,7.3466,7.3209,7.338,52100.0
2010-09-08 15:05:00,8.58,8.6,8.58,8.59,23700.0,7.338,7.3551,7.338,7.3466,23700.0
2010-09-08 15:10:00,8.59,8.59,8.57,8.58,22700.0,7.3466,7.3466,7.3295,7.338,22700.0
2010-09-08 15:15:00,8.57,8.59,8.56,8.57,35700.0,7.3295,7.3466,7.3209,7.3295,35700.0
2010-09-08 15:20:00,8.58,8.59,8.55,8.55,47000.0,7.338,7.3466,7.3124,7.3124,47000.0
2010-09-08 15:25:00,8.55,8.58,8.55,8.55,102900.0,7.3124,7.338,7.3124,7.3124,102900.0
2010-09-08 15:30:00,8.55,8.57,8.53,8.56,93900.0,7.3124,7.3295,7.2952,7.3209,93900.0
2010-09-08 15:35:00,8.56,8.59,8.55,8.57,36100.0,7.3209,7.3466,7.3124,7.3295,36100.0
2010-09-08 15:40:00,8.57,8.58,8.55,8.55,54100.0,7.3295,7.338,7.3124,7.3124,54100.0
2010-09-08 15:45:00,8.56,8.58,8.55,8.58,184500.0,7.3209,7.338,7.3124,7.338,184500.0
2010-09-08 15:50:00,8.58,8.58,8.57,8.58,133100.0,7.338,7.338,7.3295,7.338,133100.0
2010-09-08 15:55:00,8.58,8.6,8.57,8.6,349400.0,7.338,7.3551,7.3295,7.3551,349400.0
2010-09-09 09:30:00,8.7,8.76,8.64,8.74,57900.0,7.4406,7.492,7.3893,7.4748,57900.0
2010-09-09 09:35:00,8.74,8.75,8.72,8.75,30500.0,7.4748,7.4834,7.4577,7.4834,30500.0
2010-09-09 09:40:00,8.74,8.75,8.69,8.74,51300.0,7.4748,7.4834,7.4321,7.4748,51300.0
2010-09-09 09:45:00,8.74,8.77,8.73,8.75,30400.0,7.4748,7.5005,7.4663,7.4834,30400.0
2010-09-09 09:50:00,8.75,8.8,8.75,8.79,40800.0,7.4834,7.5262,7.4834,7.5176,40800.0
2010-09-09 09:55:00,8.8,8.81,8.77,8.81,111600.0,7.5262,7.5347,7.5005,7.5347,111600.0
2010-09-09 10:00:00,8.8,8.81,8.75,8.77,137900.0,7.5262,7.5347,7.4834,7.5005,137900.0
2010-09-09 10:05:00,8.77,8.78,8.73,8.74,33700.0,7.5005,7.5091,7.4663,7.4748,33700.0
2010-09-09 10:10:00,8.75,8.76,8.71,8.71,40800.0,7.4834,7.492,7.4492,7.4492,40800.0
2010-09-09 10:15:00,8.71,8.71,8.66,8.68,73500.0,7.4492,7.4492,7.4064,7.4235,73500.0
2010-09-09 10:20:00,8.68,8.69,8.65,8.65,50800.0,7.4235,7.4321,7.3979,7.3979,50800.0
2010-09-09 10:25:00,8.66,8.66,8.64,8.66,42200.0,7.4064,7.4064,7.3893,7.4064,42200.0
2010-09-09 10:30:00,8.66,8.66,8.6,8.62,70500.0,7.4064,7.4064,7.3551,7.3722,70500.0
2010-09-09 10:35:00,8.61,8.61,8.6,8.6,29900.0,7.3637,7.3637,7.3551,7.3551,29900.0
2010-09-09 10:40:00,8.6,8.61,8.59,8.6,53800.0,7.3551,7.3637,7.3466,7.3551,53800.0
2010-09-09 10:45:00,8.59,8.62,8.59,8.61,33300.0,7.3466,7.3722,7.3466,7.3637,33300.0
2010-09-09 10:50:00,8.61,8.62,8.59,8.6,34400.0,7.3637,7.3722,7.3466,7.3551,34400.0
2010-09-09 10:55:00,8.6,8.6,8.57,8.57,60000.0,7.3551,7.3551,7.3295,7.3295,60000.0
2010-09-09 11:00:00,8.57,8.6,8.57,8.58,34300.0,7.3295,7.3551,7.3295,7.338,34300.0
2010-09-09 11:05:00,8.58,8.6,8.57,8.6,45500.0,7.338,7.3551,7.3295,7.3551,45500.0
2010-09-09 11:10:00,8.6,8.61,8.59,8.6,31600.0,7.3551,7.3637,7.3466,7.3551,31600.0
2010-09-09 11:15:00,8.6,8.61,8.6,8.6,29800.0,7.3551,7.3637,7.3551,7.3551,29800.0
2010-09-09 11:20:00,8.6,8.61,8.59,8.61,117000.0,7.3551,7.3637,7.3466,7.3637,117000.0
2010-09-09 11:25:00,8.6,8.66,8.6,8.65,122800.0,7.3551,7.4064,7.3551,7.3979,122800.0
2010-09-09 11:30:00,8.65,8.68,8.64,8.68,49800.0,7.3979,7.4235,7.3893,7.4235,49800.0
2010-09-09 11:35:00,8.68,8.68,8.66,8.66,42000.0,7.4235,7.4235,7.4064,7.4064,42000.0
2010-09-09 11:40:00,8.66,8.67,8.65,8.65,34000.0,7.4064,7.415,7.3979,7.3979,34000.0
2010-09-09 11:45:00,8.65,8.66,8.64,8.64,43300.0,7.3979,7.4064,7.3893,7.3893,43300.0
2010-09-09 11:50:00,8.64,8.65,8.63,8.63,21000.0,7.3893,7.3979,7.3808,7.3808,21000.0
2010-09-09 11:55:00,8.63,8.63,8.62,8.62,30300.0,7.3808,7.3808,7.3722,7.3722,30300.0
2010-09-09 12:00:00,8.62,8.65,8.62,8.64,17700.0,7.3722,7.3979,7.3722,7.3893,17700.0
2010-09-09 12:05:00,8.65,8.66,8.64,8.66,7200.0,7.3979,7.4064,7.3893,7.4064,7200.0
2010-09-09 12:10:00,8.66,8.67,8.65,8.67,7800.0,7.4064,7.415,7.3979,7.415,7800.0
2010-09-09 12:15:00,8.67,8.68,8.66,8.67,11500.0,7.415,7.4235,7.4064,7.415,11500.0
2010-09-09 12:20:00,8.66,8.67,8.66,8.66,2000.0,7.4064,7.415,7.4064,7.4064,2000.0
2010-09-09 12:25:00,8.67,8.67,8.66,8.67,2100.0,7.415,7.415,7.4064,7.415,2100.0
2010-09-09 12:30:00,8.67,8.67,8.66,8.67,6500.0,7.415,7.415,7.4064,7.415,6500.0
2010-09-09 12:35:00,8.67,8.67,8.66,8.67,4800.0,7.415,7.415,7.4064,7.415,4800.0
2010-09-09 12:40:00,8.66,8.67,8.66,8.66,3600.0,7.4064,7.415,7.4064,7.4064,3600.0
2010-09-09 12:45:00,8.66,8.66,8.63,8.63,29400.0,7.4064,7.4064,7.3808,7.3808,29400.0
2010-09-09 12:50:00,8.63,8.64,8.63,8.64,6600.0,7.3808,7.3893,7.3808,7.3893,6600.0
2010-09-09 12:55:00,8.64,8.64,8.61,8.61,24000.0,7.3893,7.3893,7.3637,7.3637,24000.0
2010-09-09 13:00:00,8.6,8.61,8.6,8.61,8700.0,7.3551,7.3637,7.3551,7.3637,8700.0
2010-09-09 13:05:00,8.6,8.61,8.6,8.61,10900.0,7.3551,7.3637,7.3551,7.3637,10900.0
2010-09-09 13:10:00,8.61,8.61,8.57,8.57,24500.0,7.3637,7.3637,7.3295,7.3295,24500.0
2010-09-09 13:15:00,8.57,8.6,8.57,8.6,28200.0,7.3295,7.3551,7.3295,7.3551,28200.0
2010-09-09 13:20:00,8.59,8.61,8.59,8.59,174700.0,7.3466,7.3637,7.3466,7.3466,174700.0
2010-09-09 13:25:00,8.59,8.59,8.57,8.58,63600.0,7.3466,7.3466,7.3295,7.338,63600.0
2010-09-09 13:30:00,8.57,8.6,8.56,8.59,64900.0,7.3295,7.3551,7.3209,7.3466,64900.0
2010-09-09 13:35:00,8.59,8.61,8.59,8.6,35200.0,7.3466,7.3637,7.3466,7.3551,35200.0
2010-09-09 13:40:00,8.59,8.6,8.58,8.58,15300.0,7.3466,7.3551,7.338,7.338,15300.0
2010-09-09 13:45:00,8.58,8.59,8.56,8.58,50900.0,7.338,7.3466,7.3209,7.338,50900.0
2010-09-09 13:50:00,8.58,8.59,8.57,8.57,18300.0,7.338,7.3466,7.3295,7.3295,18300.0
2010-09-09 13:55:00,8.57,8.57,8.53,8.56,64300.0,7.3295,7.3295,7.2952,7.3209,64300.0
2010-09-09 14:00:00,8.55,8.58,8.55,8.58,24800.0,7.3124,7.338,7.3124,7.338,24800.0
2010-09-09 14:05:00,8.57,8.58,8.55,8.57,47800.0,7.3295,7.338,7.3124,7.3295,47800.0
2010-09-09 14:10:00,8.57,8.58,8.56,8.57,25200.0,7.3295,7.338,7.3209,7.3295,25200.0
2010-09-09 14:15:00,8.57,8.63,8.56,8.62,87800.0,7.3295,7.3808,7.3209,7.3722,87800.0
2010-09-09 14:20:00,8.62,8.64,8.61,8.64,16900.0,7.3722,7.3893,7.3637,7.3893,16900.0
2010-09-09 14:25:00,8.63,8.65,8.62,8.65,46100.0,7.3808,7.3979,7.3722,7.3979,46100.0
2010-09-09 14:30:00,8.65,8.67,8.64,8.67,31000.0,7.3979,7.415,7.3893,7.415,31000.0
2010-09-09 14:35:00,8.67,8.68,8.66,8.68,15500.0,7.415,7.4235,7.4064,7.4235,15500.0
2010-09-09 14:40:00,8.67,8.68,8.65,8.67,40400.0,7.415,7.4235,7.3979,7.415,40400.0
2010-09-09 14:45:00,8.67,8.69,8.66,8.68,27600.0,7.415,7.4321,7.4064,7.4235,27600.0
2010-09-09 14:50:00,8.68,8.69,8.67,8.67,28200.0,7.4235,7.4321,7.415,7.415,28200.0
2010-09-09 14:55:00,8.67,8.68,8.67,8.67,17100.0,7.415,7.4235,7.415,7.415,17100.0
2010-09-09 15:00:00,8.68,8.68,8.67,8.68,13100.0,7.4235,7.4235,7.415,7.4235,13100.0
2010-09-09 15:05:00,8.67,8.68,8.66,8.66,39600.0,7.415,7.4235,7.4064,7.4064,39600.0
2010-09-09 15:10:00,8.66,8.67,8.66,8.66,18700.0,7.4064,7.415,7.4064,7.4064,18700.0
2010-09-09 15:15:00,8.66,8.67,8.66,8.66,17000.0,7.4064,7.415,7.4064,7.4064,17000.0
2010-09-09 15:20:00,8.66,8.67,8.65,8.66,36400.0,7.4064,7.415,7.3979,7.4064,36400.0
2010-09-09 15:25:00,8.66,8.68,8.66,8.67,54600.0,7.4064,7.4235,7.4064,7.415,54600.0
2010-09-09 15:30:00,8.67,8.68,8.66,8.68,40500.0,7.415,7.4235,7.4064,7.4235,40500.0
2010-09-09 15:35:00,8.68,8.68,8.66,8.68,94300.0,7.4235,7.4235,7.4064,7.4235,94300.0
2010-09-09 15:40:00,8.68,8.68,8.66,8.67,44400.0,7.4235,7.4235,7.4064,7.415,44400.0
2010-09-09 15:45:00,8.66,8.67,8.64,8.65,48300.0,7.4064,7.415,7.3893,7.3979,48300.0
2010-09-09 15:50:00,8.64,8.65,8.62,8.64,120200.0,7.3893,7.3979,7.3722,7.3893,120200.0
2010-09-09 15:55:00,8.64,8.64,8.62,8.63,236800.0,7.3893,7.3893,7.3722,7.3808,236800.0
2010-09-10 09:30:00,8.63,8.65,8.61,8.63,32100.0,7.3808,7.3979,7.3637,7.3808,32100.0
2010-09-10 09:35:00,8.63,8.65,8.57,8.62,66800.0,7.3808,7.3979,7.3295,7.3722,66800.0
2010-09-10 09:40:00,8.62,8.63,8.56,8.6,58800.0,7.3722,7.3808,7.3209,7.3551,58800.0
2010-09-10 09:45:00,8.6,8.64,8.59,8.64,38700.0,7.3551,7.3893,7.3466,7.3893,38700.0
2010-09-10 09:50:00,8.64,8.68,8.64,8.67,138000.0,7.3893,7.4235,7.3893,7.415,138000.0
2010-09-10 09:55:00,8.67,8.69,8.66,8.67,121400.0,7.415,7.4321,7.4064,7.415,121400.0
2010-09-10 10:00:00,8.66,8.7,8.66,8.68,155200.0,7.4064,7.4406,7.4064,7.4235,155200.0
2010-09-10 10:05:00,8.69,8.69,8.63,8.66,100600.0,7.4321,7.4321,7.3808,7.4064,100600.0
2010-09-10 10:10:00,8.66,8.71,8.65,8.69,77700.0,7.4064,7.4492,7.3979,7.4321,77700.0
2010-09-10 10:15:00,8.69,8.73,8.69,8.72,76100.0,7.4321,7.4663,7.4321,7.4577,76100.0
2010-09-10 10:20:00,8.72,8.74,8.71,8.72,80700.0,7.4577,7.4748,7.4492,7.4577,80700.0
2010-09-10 10:25:00,8.73,8.74,8.71,8.72,83900.0,7.4663,7.4748,7.4492,7.4577,83900.0
2010-09-10 10:30:00,8.72,8.76,8.72,8.75,134200.0,7.4577,7.492,7.4577,7.4834,134200.0
2010-09-10 10:35:00,8.75,8.76,8.72,8.74,75800.0,7.4834,7.492,7.4577,7.4748,75800.0
2010-09-10 10:40:00,8.74,8.75,8.73,8.74,56000.0,7.4748,7.4834,7.4663,7.4748,56000.0
2010-09-10 10:45:00,8.73,8.73,8.7,8.7,16400.0,7.4663,7.4663,7.4406,7.4406,16400.0
2010-09-10 10:50:00,8.71,8.73,8.69,8.72,79500.0,7.4492,7.4663,7.4321,7.4577,79500.0
2010-09-10 10:55:00,8.71,8.73,8.7,8.73,49500.0,7.4492,7.4663,7.4406,7.4663,49500.0
2010-09-10 11:00:00,8.73,8.74,8.71,8.73,33800.0,7.4663,7.4748,7.4492,7.4663,33800.0
2010-09-10 11:05:00,8.73,8.73,8.7,8.7,39700.0,7.4663,7.4663,7.4406,7.4406,39700.0
2010-09-10 11:10:00,8.71,8.71,8.69,8.7,16400.0,7.4492,7.4492,7.4321,7.4406,16400.0
2010-09-10 11:15:00,8.7,8.7,8.68,8.69,73900.0,7.4406,7.4406,7.4235,7.4321,73900.0
2010-09-10 11:20:00,8.68,8.7,8.68,8.69,61000.0,7.4235,7.4406,7.4235,7.4321,61000.0
2010-09-10 11:25:00,8.69,8.71,8.69,8.71,22900.0,7.4321,7.4492,7.4321,7.4492,22900.0
2010-09-10 11:30:00,8.71,8.71,8.69,8.7,14500.0,7.4492,7.4492,7.4321,7.4406,14500.0
2010-09-10 11:35:00,8.69,8.69,8.67,8.67,15100.0,7.4321,7.4321,7.415,7.415,15100.0
2010-09-10 11:40:00,8.67,8.72,8.66,8.71,160700.0,7.415,7.4577,7.4064,7.4492,160700.0
2010-09-10 11:45:00,8.71,8.72,8.71,8.72,21400.0,7.4492,7.4577,7.4492,7.4577,21400.0
2010-09-10 11:50:00,8.72,8.73,8.71,8.72,21600.0,7.4577,7.4663,7.4492,7.4577,21600.0
2010-09-10 11:55:00,8.72,8.73,8.7,8.71,92100.0,7.4577,7.4663,7.4406,7.4492,92100.0
2010-09-10 12:00:00,8.7,8.71,8.7,8.71,17100.0,7.4406,7.4492,7.4406,7.4492,17100.0
2010-09-10 12:05:00,8.71,8.71,8.69,8.7,55200.0,7.4492,7.4492,7.4321,7.4406,55200.0
2010-09-10 12:10:00,8.7,8.71,8.68,8.71,25200.0,7.4406,7.4492,7.4235,7.4492,25200.0
2010-09-10 12:15:00,8.71,8.74,8.7,8.73,74700.0,7.4492,7.4748,7.4406,7.4663,74700.0
2010-09-10 12:20:00,8.74,8.75,8.73,8.75,11400.0,7.4748,7.4834,7.4663,7.4834,11400.0
2010-09-10 12:25:00,8.74,8.75,8.74,8.75,8100.0,7.4748,7.4834,7.4748,7.4834,8100.0
2010-09-10 12:30:00,8.74,8.75,8.74,8.75,13600.0,7.4748,7.4834,7.4748,7.4834,13600.0
2010-09-10 12:35:00,8.74,8.75,8.72,8.73,34800.0,7.4748,7.4834,7.4577,7.4663,34800.0
2010-09-10 12:40:00,8.73,8.74,8.73,8.74,24300.0,7.4663,7.4748,7.4663,7.4748,24300.0
2010-09-10 12:45:00,8.74,8.75,8.73,8.75,18500.0,7.4748,7.4834,7.4663,7.4834,18500.0
2010-09-10 12:50:00,8.74,8.75,8.74,8.75,28500.0,7.4748,7.4834,7.4748,7.4834,28500.0
2010-09-10 12:55:00,8.75,8.76,8.73,8.74,154100.0,7.4834,7.492,7.4663,7.4748,154100.0
2010-09-10 13:00:00,8.74,8.74,8.73,8.74,4800.0,7.4748,7.4748,7.4663,7.4748,4800.0
2010-09-10 13:05:00,8.73,8.75,8.73,8.74,21800.0,7.4663,7.4834,7.4663,7.4748,21800.0
2010-09-10 13:10:00,8.74,8.75,8.73,8.74,16100.0,7.4748,7.4834,7.4663,7.4748,16100.0
2010-09-10 13:15:00,8.73,8.74,8.73,8.74,7500.0,7.4663,7.4748,7.4663,7.4748,7500.0
2010-09-10 13:20:00,8.74,8.74,8.73,8.73,3900.0,7.4748,7.4748,7.4663,7.4663,3900.0
2010-09-10 13:25:00,8.74,8.75,8.73,8.75,6700.0,7.4748,7.4834,7.4663,7.4834,6700.0
2010-09-10 13:30:00,8.75,8.76,8.74,8.74,75000.0,7.4834,7.492,7.4748,7.4748,75000.0
2010-09-10 13:35:00,8.75,8.75,8.74,8.75,5200.0,7.4834,7.4834,7.4748,7.4834,5200.0
2010-09-10 13:40:00,8.75,8.75,8.72,8.72,22000.0,7.4834,7.4834,7.4577,7.4577,22000.0
2010-09-10 13:45:00,8.73,8.73,8.72,8.73,8200.0,7.4663,7.4663,7.4577,7.4663,8200.0
2010-09-10 13:50:00,8.73,8.74,8.72,8.72,24200.0,7.4663,7.4748,7.4577,7.4577,24200.0
2010-09-10 13:55:00,8.72,8.73,8.69,8.69,130600.0,7.4577,7.4663,7.4321,7.4321,130600.0
2010-09-10 14:00:00,8.7,8.7,8.67,8.69,54300.0,7.4406,7.4406,7.415,7.4321,54300.0
2010-09-10 14:05:00,8.69,8.71,8.68,8.71,31400.0,7.4321,7.4492,7.4235,7.4492,31400.0
2010-09-10 14:10:00,8.71,8.71,8.69,8.7,21100.0,7.4492,7.4492,7.4321,7.4406,21100.0
2010-09-10 14:15:00,8.7,8.71,8.7,8.71,26000.0,7.4406,7.4492,7.4406,7.4492,26000.0
2010-09-10 14:20:00,8.71,8.71,8.69,8.69,16600.0,7.4492,7.4492,7.4321,7.4321,16600.0
2010-09-10 14:25:00,8.69,8.73,8.69,8.72,20600.0,7.4321,7.4663,7.4321,7.4577,20600.0
2010-09-10 14:30:00,8.72,8.72,8.71,8.71,6900.0,7.4577,7.4577,7.4492,7.4492,6900.0
2010-09-10 14:35:00,8.72,8.73,8.71,8.73,18900.0,7.4577,7.4663,7.4492,7.4663,18900.0
2010-09-10 14:40:00,8.73,8.75,8.72,8.75,43700.0,7.4663,7.4834,7.4577,7.4834,43700.0
2010-09-10 14:45:00,8.75,8.75,8.73,8.74,26500.0,7.4834,7.4834,7.4663,7.4748,26500.0
2010-09-10 14:50:00,8.74,8.75,8.73,8.74,34600.0,7.4748,7.4834,7.4663,7.4748,34600.0
2010-09-10 14:55:00,8.74,8.74,8.73,8.74,9900.0,7.4748,7.4748,7.4663,7.4748,9900.0
2010-09-10 15:00:00,8.74,8.75,8.72,8.73,55000.0,7.4748,7.4834,7.4577,7.4663,55000.0
2010-09-10 15:05:00,8.73,8.73,8.72,8.72,22000.0,7.4663,7.4663,7.4577,7.4577,22000.0
2010-09-10 15:10:00,8.73,8.73,8.72,8.73,21000.0,7.4663,7.4663,7.4577,7.4663,21000.0
2010-09-10 15:15:00,8.72,8.75,8.72,8.74,47400.0,7.4577,7.4834,7.4577,7.4748,47400.0
2010-09-10 15:20:00,8.74,8.75,8.74,8.75,21300.0,7.4748,7.4834,7.4748,7.4834,21300.0
2010-09-10 15:25:00,8.75,8.76,8.74,8.75,69400.0,7.4834,7.492,7.4748,7.4834,69400.0
2010-09-10 15:30:00,8.75,8.75,8.74,8.75,69300.0,7.4834,7.4834,7.4748,7.4834,69300.0
2010-09-10 15:35:00,8.75,8.75,8.72,8.73,54600.0,7.4834,7.4834,7.4577,7.4663,54600.0
2010-09-10 15:40:00,8.72,8.73,8.72,8.73,32400.0,7.4577,7.4663,7.4577,7.4663,32400.0
2010-09-10 15:45:00,8.73,8.75,8.73,8.74,141400.0,7.4663,7.4834,7.4663,7.4748,141400.0
2010-09-10 15:50:00,8.73,8.75,8.73,8.74,80600.0,7.4663,7.4834,7.4663,7.4748,80600.0
2010-09-10 15:55:00,8.74,8.75,8.74,8.74,159300.0,7.4748,7.4834,7.4748,7.4748,159300.0
2010-09-13 09:30:00,8.85,8.86,8.74,8.82,117000.0,7.5689,7.5775,7.4748,7.5433,117000.0
2010-09-13 09:35:00,8.81,8.84,8.77,8.83,70500.0,7.5347,7.5604,7.5005,7.5518,70500.0
2010-09-13 09:40:00,8.83,8.83,8.78,8.79,70800.0,7.5518,7.5518,7.5091,7.5176,70800.0
2010-09-13 09:45:00,8.78,8.79,8.74,8.75,39400.0,7.5091,7.5176,7.4748,7.4834,39400.0
2010-09-13 09:50:00,8.74,8.75,8.7,8.72,212300.0,7.4748,7.4834,7.4406,7.4577,212300.0
2010-09-13 09:55:00,8.72,8.73,8.67,8.7,122700.0,7.4577,7.4663,7.415,7.4406,122700.0
2010-09-13 10:00:00,8.7,8.7,8.64,8.64,191700.0,7.4406,7.4406,7.3893,7.3893,191700.0
2010-09-13 10:05:00,8.65,8.69,8.64,8.69,127000.0,7.3979,7.4321,7.3893,7.4321,127000.0
2010-09-13 10:10:00,8.69,8.7,8.67,8.69,54600.0,7.4321,7.4406,7.415,7.4321,54600.0
2010-09-13 10:15:00,8.69,8.69,8.64,8.64,57500.0,7.4321,7.4321,7.3893,7.3893,57500.0
2010-09-13 10:20:00,8.64,8.68,8.63,8.68,111000.0,7.3893,7.4235,7.3808,7.4235,111000.0
2010-09-13 10:25:00,8.68,8.69,8.66,8.66,43400.0,7.4235,7.4321,7.4064,7.4064,43400.0
2010-09-13 10:30:00,8.66,8.67,8.64,8.65,100300.0,7.4064,7.415,7.3893,7.3979,100300.0
2010-09-13 10:35:00,8.65,8.66,8.64,8.65,28700.0,7.3979,7.4064,7.3893,7.3979,28700.0
2010-09-13 10:40:00,8.65,8.66,8.64,8.65,60300.0,7.3979,7.4064,7.3893,7.3979,60300.0
2010-09-13 10:45:00,8.65,8.66,8.64,8.65,82600.0,7.3979,7.4064,7.3893,7.3979,82600.0
2010-09-13 10:50:00,8.65,8.66,8.64,8.64,53400.0,7.3979,7.4064,7.3893,7.3893,53400.0
2010-09-13 10:55:00,8.64,8.64,8.6,8.62,75300.0,7.3893,7.3893,7.3551,7.3722,75300.0
2010-09-13 11:00:00,8.62,8.65,8.61,8.65,65700.0,7.3722,7.3979,7.3637,7.3979,65700.0
2010-09-13 11:05:00,8.65,8.66,8.64,8.65,49000.0,7.3979,7.4064,7.3893,7.3979,49000.0
2010-09-13 11:10:00,8.64,8.66,8.64,8.64,64700.0,7.3893,7.4064,7.3893,7.3893,64700.0
2010-09-13 11:15:00,8.65,8.66,8.64,8.66,28900.0,7.3979,7.4064,7.3893,7.4064,28900.0
2010-09-13 11:20:00,8.65,8.69,8.65,8.69,52100.0,7.3979,7.4321,7.3979,7.4321,52100.0
2010-09-13 11:25:00,8.69,8.73,8.69,8.73,79700.0,7.4321,7.4663,7.4321,7.4663,79700.0
2010-09-13 11:30:00,8.73,8.73,8.7,8.71,49100.0,7.4663,7.4663,7.4406,7.4492,49100.0
2010-09-13 11:35:00,8.71,8.74,8.71,8.74,37400.0,7.4492,7.4748,7.4492,7.4748,37400.0
2010-09-13 11:40:00,8.74,8.75,8.71,8.71,26400.0,7.4748,7.4834,7.4492,7.4492,26400.0
2010-09-13 11:45:00,8.7,8.71,8.68,8.68,23700.0,7.4406,7.4492,7.4235,7.4235,23700.0
2010-09-13 11:50:00,8.69,8.7,8.67,8.68,21100.0,7.4321,7.4406,7.415,7.4235,21100.0
2010-09-13 11:55:00,8.68,8.69,8.68,8.69,22100.0,7.4235,7.4321,7.4235,7.4321,22100.0
2010-09-13 12:00:00,8.69,8.69,8.66,8.66,33100.0,7.4321,7.4321,7.4064,7.4064,33100.0
2010-09-13 12:05:00,8.66,8.67,8.64,8.65,22100.0,7.4064,7.415,7.3893,7.3979,22100.0
2010-09-13 12:10:00,8.65,8.68,8.65,8.68,35000.0,7.3979,7.4235,7.3979,7.4235,35000.0
2010-09-13 12:15:00,8.67,8.68,8.65,8.65,32000.0,7.415,7.4235,7.3979,7.3979,32000.0
2010-09-13 12:20:00,8.65,8.66,8.62,8.62,64300.0,7.3979,7.4064,7.3722,7.3722,64300.0
2010-09-13 12:25:00,8.63,8.66,8.63,8.66,25000.0,7.3808,7.4064,7.3808,7.4064,25000.0
2010-09-13 12:30:00,8.66,8.67,8.65,8.67,13000.0,7.4064,7.415,7.3979,7.415,13000.0
2010-09-13 12:35:00,8.67,8.69,8.67,8.68,25000.0,7.415,7.4321,7.415,7.4235,25000.0
2010-09-13 12:40:00,8.67,8.7,8.67,8.7,42200.0,7.415,7.4406,7.415,7.4406,42200.0
2010-09-13 12:45:00,8.71,8.71,8.7,8.71,7900.0,7.4492,7.4492,7.4406,7.4492,7900.0
2010-09-13 12:50:00,8.7,8.71,8.7,8.71,4300.0,7.4406,7.4492,7.4406,7.4492,4300.0
2010-09-13 12:55:00,8.7,8.73,8.7,8.73,20400.0,7.4406,7.4663,7.4406,7.4663,20400.0
2010-09-13 13:00:00,8.72,8.74,8.72,8.73,20600.0,7.4577,7.4748,7.4577,7.4663,20600.0
2010-09-13 13:05:00,8.74,8.74,8.73,8.73,9700.0,7.4748,7.4748,7.4663,7.4663,9700.0
2010-09-13 13:10:00,8.73,8.75,8.73,8.74,68500.0,7.4663,7.4834,7.4663,7.4748,68500.0
2010-09-13 13:15:00,8.75,8.75,8.73,8.74,17400.0,7.4834,7.4834,7.4663,7.4748,17400.0
2010-09-13 13:20:00,8.73,8.76,8.73,8.75,86600.0,7.4663,7.492,7.4663,7.4834,86600.0
2010-09-13 13:25:00,8.75,8.77,8.74,8.75,141000.0,7.4834,7.5005,7.4748,7.4834,141000.0
2010-09-13 13:30:00,8.74,8.75,8.74,8.74,1400.0,7.4748,7.4834,7.4748,7.4748,1400.0
2010-09-13 13:35:00,8.75,8.75,8.74,8.74,29500.0,7.4834,7.4834,7.4748,7.4748,29500.0
2010-09-13 13:40:00,8.74,8.75,8.72,8.72,28500.0,7.4748,7.4834,7.4577,7.4577,28500.0
2010-09-13 13:45:00,8.73,8.76,8.72,8.75,43500.0,7.4663,7.492,7.4577,7.4834,43500.0
2010-09-13 13:50:00,8.74,8.75,8.73,8.74,10100.0,7.4748,7.4834,7.4663,7.4748,10100.0
2010-09-13 13:55:00,8.73,8.74,8.71,8.71,38700.0,7.4663,7.4748,7.4492,7.4492,38700.0
2010-09-13 14:00:00,8.71,8.72,8.71,8.71,38500.0,7.4492,7.4577,7.4492,7.4492,38500.0
2010-09-13 14:05:00,8.71,8.72,8.71,8.72,20000.0,7.4492,7.4577,7.4492,7.4577,20000.0
2010-09-13 14:10:00,8.72,8.74,8.72,8.74,19700.0,7.4577,7.4748,7.4577,7.4748,19700.0
2010-09-13 14:15:00,8.74,8.75,8.73,8.75,35400.0,7.4748,7.4834,7.4663,7.4834,35400.0
2010-09-13 14:20:00,8.75,8.75,8.73,8.74,18700.0,7.4834,7.4834,7.4663,7.4748,18700.0
2010-09-13 14:25:00,8.75,8.78,8.73,8.77,209100.0,7.4834,7.5091,7.4663,7.5005,209100.0
2010-09-13 14:30:00,8.77,8.77,8.74,8.75,91300.0,7.5005,7.5005,7.4748,7.4834,91300.0
2010-09-13 14:35:00,8.75,8.76,8.74,8.74,50200.0,7.4834,7.492,7.4748,7.4748,50200.0
2010-09-13 14:40:00,8.74,8.76,8.74,8.75,53800.0,7.4748,7.492,7.4748,7.4834,53800.0
2010-09-13 14:45:00,8.75,8.76,8.74,8.75,50400.0,7.4834,7.492,7.4748,7.4834,50400.0
2010-09-13 14:50:00,8.74,8.75,8.74,8.75,30300.0,7.4748,7.4834,7.4748,7.4834,30300.0
2010-09-13 14:55:00,8.75,8.78,8.75,8.77,72900.0,7.4834,7.5091,7.4834,7.5005,72900.0
2010-09-13 15:00:00,8.78,8.8,8.77,8.8,62200.0,7.5091,7.5262,7.5005,7.5262,62200.0
2010-09-13 15:05:00,8.8,8.8,8.78,8.8,106700.0,7.5262,7.5262,7.5091,7.5262,106700.0
2010-09-13 15:10:00,8.8,8.82,8.79,8.82,76200.0,7.5262,7.5433,7.5176,7.5433,76200.0
2010-09-13 15:15:00,8.81,8.82,8.8,8.81,130000.0,7.5347,7.5433,7.5262,7.5347,130000.0
2010-09-13 15:20:00,8.81,8.82,8.8,8.81,47100.0,7.5347,7.5433,7.5262,7.5347,47100.0
2010-09-13 15:25:00,8.81,8.81,8.79,8.81,105700.0,7.5347,7.5347,7.5176,7.5347,105700.0
2010-09-13 15:30:00,8.81,8.83,8.8,8.82,175800.0,7.5347,7.5518,7.5262,7.5433,175800.0
2010-09-13 15:35:00,8.82,8.83,8.81,8.83,76900.0,7.5433,7.5518,7.5347,7.5518,76900.0
2010-09-13 15:40:00,8.84,8.84,8.82,8.82,48500.0,7.5604,7.5604,7.5433,7.5433,48500.0
2010-09-13 15:45:00,8.82,8.85,8.82,8.83,129500.0,7.5433,7.5689,7.5433,7.5518,129500.0
2010-09-13 15:50:00,8.83,8.83,8.81,8.82,169500.0,7.5518,7.5518,7.5347,7.5433,169500.0
2010-09-13 15:55:00,8.81,8.82,8.81,8.81,318300.0,7.5347,7.5433,7.5347,7.5347,318300.0
2010-09-14 09:30:00,8.82,8.82,8.75,8.76,21800.0,7.5433,7.5433,7.4834,7.492,21800.0
2010-09-14 09:35:00,8.75,8.75,8.68,8.69,53800.0,7.4834,7.4834,7.4235,7.4321,53800.0
2010-09-14 09:40:00,8.69,8.7,8.65,8.66,42300.0,7.4321,7.4406,7.3979,7.4064,42300.0
2010-09-14 09:45:00,8.66,8.7,8.66,8.7,23700.0,7.4064,7.4406,7.4064,7.4406,23700.0
2010-09-14 09:50:00,8.69,8.72,8.69,8.72,35700.0,7.4321,7.4577,7.4321,7.4577,35700.0
2010-09-14 09:55:00,8.72,8.76,8.72,8.76,32600.0,7.4577,7.492,7.4577,7.492,32600.0
2010-09-14 10:00:00,8.76,8.76,8.72,8.74,31000.0,7.492,7.492,7.4577,7.4748,31000.0
2010-09-14 10:05:00,8.74,8.75,8.72,8.72,34900.0,7.4748,7.4834,7.4577,7.4577,34900.0
2010-09-14 10:10:00,8.73,8.73,8.71,8.71,19700.0,7.4663,7.4663,7.4492,7.4492,19700.0
2010-09-14 10:15:00,8.72,8.74,8.71,8.73,15500.0,7.4577,7.4748,7.4492,7.4663,15500.0
2010-09-14 10:20:00,8.74,8.76,8.72,8.72,41000.0,7.4748,7.492,7.4577,7.4577,41000.0
2010-09-14 10:25:00,8.73,8.75,8.72,8.74,20800.0,7.4663,7.4834,7.4577,7.4748,20800.0
2010-09-14 10:30:00,8.75,8.75,8.73,8.73,19200.0,7.4834,7.4834,7.4663,7.4663,19200.0
2010-09-14 10:35:00,8.73,8.74,8.71,8.72,49000.0,7.4663,7.4748,7.4492,7.4577,49000.0
2010-09-14 10:40:00,8.72,8.74,8.72,8.74,42000.0,7.4577,7.4748,7.4577,7.4748,42000.0
2010-09-14 10:45:00,8.74,8.76,8.73,8.75,34100.0,7.4748,7.492,7.4663,7.4834,34100.0
2010-09-14 10:50:00,8.76,8.76,8.74,8.74,27500.0,7.492,7.492,7.4748,7.4748,27500.0
2010-09-14 10:55:00,8.74,8.75,8.72,8.72,32100.0,7.4748,7.4834,7.4577,7.4577,32100.0
2010-09-14 11:00:00,8.72,8.73,8.71,8.72,41200.0,7.4577,7.4663,7.4492,7.4577,41200.0
2010-09-14 11:05:00,8.72,8.76,8.71,8.74,39400.0,7.4577,7.492,7.4492,7.4748,39400.0
2010-09-14 11:10:00,8.75,8.79,8.74,8.79,59600.0,7.4834,7.5176,7.4748,7.5176,59600.0
2010-09-14 11:15:00,8.78,8.78,8.77,8.77,19700.0,7.5091,7.5091,7.5005,7.5005,19700.0
2010-09-14 11:20:00,8.78,8.78,8.75,8.77,44300.0,7.5091,7.5091,7.4834,7.5005,44300.0
2010-09-14 11:25:00,8.77,8.8,8.76,8.8,48000.0,7.5005,7.5262,7.492,7.5262,48000.0
2010-09-14 11:30:00,8.8,8.81,8.79,8.79,42500.0,7.5262,7.5347,7.5176,7.5176,42500.0
2010-09-14 11:35:00,8.8,8.81,8.79,8.81,29600.0,7.5262,7.5347,7.5176,7.5347,29600.0
2010-09-14 11:40:00,8.81,8.82,8.8,8.82,48600.0,7.5347,7.5433,7.5262,7.5433,48600.0
2010-09-14 11:45:00,8.81,8.84,8.8,8.84,39500.0,7.5347,7.5604,7.5262,7.5604,39500.0
2010-09-14 11:50:00,8.84,8.85,8.82,8.83,71800.0,7.5604,7.5689,7.5433,7.5518,71800.0
2010-09-14 11:55:00,8.83,8.84,8.82,8.84,73600.0,7.5518,7.5604,7.5433,7.5604,73600.0
2010-09-14 12:00:00,8.83,8.85,8.83,8.85,23800.0,7.5518,7.5689,7.5518,7.5689,23800.0
2010-09-14 12:05:00,8.85,8.86,8.84,8.84,18900.0,7.5689,7.5775,7.5604,7.5604,18900.0
2010-09-14 12:10:00,8.84,8.85,8.83,8.84,23400.0,7.5604,7.5689,7.5518,7.5604,23400.0
2010-09-14 12:15:00,8.84,8.85,8.83,8.85,9200.0,7.5604,7.5689,7.5518,7.5689,9200.0
2010-09-14 12:20:00,8.85,8.85,8.84,8.85,3700.0,7.5689,7.5689,7.5604,7.5689,3700.0
2010-09-14 12:25:00,8.84,8.85,8.84,8.85,20600.0,7.5604,7.5689,7.5604,7.5689,20600.0
2010-09-14 12:30:00,8.85,8.85,8.84,8.85,13300.0,7.5689,7.5689,7.5604,7.5689,13300.0
2010-09-14 12:35:00,8.85,8.85,8.83,8.83,58900.0,7.5689,7.5689,7.5518,7.5518,58900.0
2010-09-14 12:40:00,8.84,8.84,8.82,8.83,17000.0,7.5604,7.5604,7.5433,7.5518,17000.0
2010-09-14 12:45:00,8.82,8.83,8.81,8.81,53300.0,7.5433,7.5518,7.5347,7.5347,53300.0
2010-09-14 12:50:00,8.81,8.82,8.81,8.82,108200.0,7.5347,7.5433,7.5347,7.5433,108200.0
2010-09-14 12:55:00,8.82,8.82,8.8,8.81,85400.0,7.5433,7.5433,7.5262,7.5347,85400.0
2010-09-14 13:00:00,8.81,8.82,8.8,8.82,14600.0,7.5347,7.5433,7.5262,7.5433,14600.0
2010-09-14 13:05:00,8.82,8.82,8.81,8.82,6200.0,7.5433,7.5433,7.5347,7.5433,6200.0
2010-09-14 13:10:00,8.81,8.82,8.81,8.81,8000.0,7.5347,7.5433,7.5347,7.5347,8000.0
2010-09-14 13:15:00,8.82,8.82,8.79,8.81,47400.0,7.5433,7.5433,7.5176,7.5347,47400.0
2010-09-14 13:20:00,8.8,8.8,8.78,8.79,42400.0,7.5262,7.5262,7.5091,7.5176,42400.0
2010-09-14 13:25:00,8.79,8.8,8.77,8.8,53200.0,7.5176,7.5262,7.5005,7.5262,53200.0
2010-09-14 13:30:00,8.79,8.81,8.79,8.79,17900.0,7.5176,7.5347,7.5176,7.5176,17900.0
2010-09-14 13:35:00,8.8,8.81,8.78,8.79,32000.0,7.5262,7.5347,7.5091,7.5176,32000.0
2010-09-14 13:40:00,8.79,8.79,8.77,8.78,15000.0,7.5176,7.5176,7.5005,7.5091,15000.0
2010-09-14 13:45:00,8.77,8.78,8.73,8.75,29300.0,7.5005,7.5091,7.4663,7.4834,29300.0
2010-09-14 13:50:00,8.74,8.75,8.74,8.75,4900.0,7.4748,7.4834,7.4748,7.4834,4900.0
2010-09-14 13:55:00,8.74,8.76,8.73,8.75,32500.0,7.4748,7.492,7.4663,7.4834,32500.0
2010-09-14 14:00:00,8.75,8.75,8.74,8.75,5700.0,7.4834,7.4834,7.4748,7.4834,5700.0
2010-09-14 14:05:00,8.75,8.77,8.74,8.76,16800.0,7.4834,7.5005,7.4748,7.492,16800.0
2010-09-14 14:10:00,8.77,8.78,8.76,8.77,27100.0,7.5005,7.5091,7.492,7.5005,27100.0
2010-09-14 14:15:00,8.77,8.78,8.77,8.77,4800.0,7.5005,7.5091,7.5005,7.5005,4800.0
2010-09-14 14:20:00,8.78,8.79,8.77,8.79,15900.0,7.5091,7.5176,7.5005,7.5176,15900.0
2010-09-14 14:25:00,8.79,8.79,8.78,8.78,7800.0,7.5176,7.5176,7.5091,7.5091,7800.0
2010-09-14 14:30:00,8.78,8.79,8.78,8.78,19500.0,7.5091,7.5176,7.5091,7.5091,19500.0
2010-09-14 14:35:00,8.78,8.79,8.78,8.79,19900.0,7.5091,7.5176,7.5091,7.5176,19900.0
2010-09-14 14:40:00,8.78,8.82,8.78,8.81,78300.0,7.5091,7.5433,7.5091,7.5347,78300.0
2010-09-14 14:45:00,8.81,8.81,8.8,8.8,19500.0,7.5347,7.5347,7.5262,7.5262,19500.0
2010-09-14 14:50:00,8.8,8.82,8.8,8.81,47000.0,7.5262,7.5433,7.5262,7.5347,47000.0
2010-09-14 14:55:00,8.8,8.81,8.8,8.81,9100.0,7.5262,7.5347,7.5262,7.5347,9100.0
2010-09-14 15:00:00,8.8,8.81,8.8,8.81,25000.0,7.5262,7.5347,7.5262,7.5347,25000.0
2010-09-14 15:05:00,8.81,8.81,8.8,8.81,11100.0,7.5347,7.5347,7.5262,7.5347,11100.0
2010-09-14 15:10:00,8.81,8.81,8.8,8.81,21000.0,7.5347,7.5347,7.5262,7.5347,21000.0
2010-09-14 15:15:00,8.81,8.81,8.78,8.78,67300.0,7.5347,7.5347,7.5091,7.5091,67300.0
2010-09-14 15:20:00,8.78,8.8,8.78,8.79,21100.0,7.5091,7.5262,7.5091,7.5176,21100.0
2010-09-14 15:25:00,8.8,8.8,8.79,8.8,8400.0,7.5262,7.5262,7.5176,7.5262,8400.0
2010-09-14 15:30:00,8.8,8.81,8.78,8.8,81600.0,7.5262,7.5347,7.5091,7.5262,81600.0
2010-09-14 15:35:00,8.8,8.81,8.79,8.8,58100.0,7.5262,7.5347,7.5176,7.5262,58100.0
2010-09-14 15:40:00,8.8,8.8,8.77,8.78,76400.0,7.5262,7.5262,7.5005,7.5091,76400.0
2010-09-14 15:45:00,8.77,8.79,8.75,8.76,86800.0,7.5005,7.5176,7.4834,7.492,86800.0
2010-09-14 15:50:00,8.77,8.77,8.74,8.75,103000.0,7.5005,7.5005,7.4748,7.4834,103000.0
2010-09-14 15:55:00,8.75,8.75,8.74,8.75,142200.0,7.4834,7.4834,7.4748,7.4834,142200.0
2010-09-15 09:30:00,8.67,8.71,8.58,8.61,61000.0,7.415,7.4492,7.338,7.3637,61000.0
2010-09-15 09:35:00,8.61,8.62,8.58,8.58,36300.0,7.3637,7.3722,7.338,7.338,36300.0
2010-09-15 09:40:00,8.58,8.62,8.58,8.62,90300.0,7.338,7.3722,7.338,7.3722,90300.0
2010-09-15 09:45:00,8.62,8.62,8.56,8.61,80100.0,7.3722,7.3722,7.3209,7.3637,80100.0
2010-09-15 09:50:00,8.61,8.63,8.59,8.61,34600.0,7.3637,7.3808,7.3466,7.3637,34600.0
2010-09-15 09:55:00,8.61,8.61,8.59,8.6,27800.0,7.3637,7.3637,7.3466,7.3551,27800.0
2010-09-15 10:00:00,8.61,8.63,8.61,8.63,53100.0,7.3637,7.3808,7.3637,7.3808,53100.0
2010-09-15 10:05:00,8.63,8.66,8.63,8.66,21800.0,7.3808,7.4064,7.3808,7.4064,21800.0
2010-09-15 10:10:00,8.66,8.68,8.65,8.66,51000.0,7.4064,7.4235,7.3979,7.4064,51000.0
2010-09-15 10:15:00,8.67,8.71,8.67,8.69,72400.0,7.415,7.4492,7.415,7.4321,72400.0
2010-09-15 10:20:00,8.68,8.68,8.65,8.65,39200.0,7.4235,7.4235,7.3979,7.3979,39200.0
2010-09-15 10:25:00,8.66,8.66,8.65,8.66,10900.0,7.4064,7.4064,7.3979,7.4064,10900.0
2010-09-15 10:30:00,8.65,8.68,8.65,8.66,32000.0,7.3979,7.4235,7.3979,7.4064,32000.0
2010-09-15 10:35:00,8.67,8.67,8.62,8.62,51400.0,7.415,7.415,7.3722,7.3722,51400.0
2010-09-15 10:40:00,8.63,8.65,8.61,8.65,25100.0,7.3808,7.3979,7.3637,7.3979,25100.0
2010-09-15 10:45:00,8.65,8.65,8.63,8.63,8200.0,7.3979,7.3979,7.3808,7.3808,8200.0
2010-09-15 10:50:00,8.64,8.64,8.6,8.6,51800.0,7.3893,7.3893,7.3551,7.3551,51800.0
2010-09-15 10:55:00,8.6,8.62,8.6,8.62,15500.0,7.3551,7.3722,7.3551,7.3722,15500.0
2010-09-15 11:00:00,8.62,8.63,8.6,8.6,42500.0,7.3722,7.3808,7.3551,7.3551,42500.0
2010-09-15 11:05:00,8.59,8.59,8.56,8.56,26600.0,7.3466,7.3466,7.3209,7.3209,26600.0
2010-09-15 11:10:00,8.56,8.56,8.53,8.55,50600.0,7.3209,7.3209,7.2952,7.3124,50600.0
2010-09-15 11:15:00,8.55,8.57,8.54,8.57,27900.0,7.3124,7.3295,7.3038,7.3295,27900.0
2010-09-15 11:20:00,8.56,8.58,8.55,8.58,22900.0,7.3209,7.338,7.3124,7.338,22900.0
2010-09-15 11:25:00,8.58,8.58,8.56,8.56,13800.0,7.338,7.338,7.3209,7.3209,13800.0
2010-09-15 11:30:00,8.56,8.57,8.53,8.53,24400.0,7.3209,7.3295,7.2952,7.2952,24400.0
2010-09-15 11:35:00,8.53,8.56,8.52,8.52,78500.0,7.2952,7.3209,7.2867,7.2867,78500.0
2010-09-15 11:40:00,8.53,8.54,8.52,8.54,37900.0,7.2952,7.3038,7.2867,7.3038,37900.0
2010-09-15 11:45:00,8.54,8.56,8.54,8.55,43600.0,7.3038,7.3209,7.3038,7.3124,43600.0
2010-09-15 11:50:00,8.55,8.57,8.53,8.57,44100.0,7.3124,7.3295,7.2952,7.3295,44100.0
2010-09-15 11:55:00,8.56,8.57,8.54,8.56,51400.0,7.3209,7.3295,7.3038,7.3209,51400.0
2010-09-15 12:00:00,8.56,8.57,8.56,8.56,14500.0,7.3209,7.3295,7.3209,7.3209,14500.0
2010-09-15 12:05:00,8.56,8.57,8.56,8.57,2900.0,7.3209,7.3295,7.3209,7.3295,2900.0
2010-09-15 12:10:00,8.56,8.57,8.56,8.56,6100.0,7.3209,7.3295,7.3209,7.3209,6100.0
2010-09-15 12:15:00,8.57,8.57,8.54,8.55,29500.0,7.3295,7.3295,7.3038,7.3124,29500.0
2010-09-15 12:20:00,8.55,8.55,8.54,8.55,3100.0,7.3124,7.3124,7.3038,7.3124,3100.0
2010-09-15 12:25:00,8.54,8.56,8.54,8.56,54400.0,7.3038,7.3209,7.3038,7.3209,54400.0
2010-09-15 12:30:00,8.56,8.56,8.54,8.55,50100.0,7.3209,7.3209,7.3038,7.3124,50100.0
2010-09-15 12:35:00,8.55,8.55,8.54,8.55,42400.0,7.3124,7.3124,7.3038,7.3124,42400.0
2010-09-15 12:40:00,8.54,8.56,8.53,8.53,44600.0,7.3038,7.3209,7.2952,7.2952,44600.0
2010-09-15 12:45:00,8.54,8.54,8.52,8.54,20000.0,7.3038,7.3038,7.2867,7.3038,20000.0
2010-09-15 12:50:00,8.53,8.54,8.53,8.54,9300.0,7.2952,7.3038,7.2952,7.3038,9300.0
2010-09-15 12:55:00,8.54,8.55,8.53,8.55,18300.0,7.3038,7.3124,7.2952,7.3124,18300.0
2010-09-15 13:00:00,8.55,8.55,8.54,8.55,4200.0,7.3124,7.3124,7.3038,7.3124,4200.0
2010-09-15 13:05:00,8.55,8.56,8.54,8.55,20700.0,7.3124,7.3209,7.3038,7.3124,20700.0
2010-09-15 13:10:00,8.55,8.55,8.53,8.54,30500.0,7.3124,7.3124,7.2952,7.3038,30500.0
2010-09-15 13:15:00,8.54,8.55,8.54,8.55,10200.0,7.3038,7.3124,7.3038,7.3124,10200.0
2010-09-15 13:20:00,8.55,8.55,8.53,8.54,57400.0,7.3124,7.3124,7.2952,7.3038,57400.0
2010-09-15 13:25:00,8.53,8.55,8.52,8.53,65700.0,7.2952,7.3124,7.2867,7.2952,65700.0
2010-09-15 13:30:00,8.52,8.54,8.52,8.54,18400.0,7.2867,7.3038,7.2867,7.3038,18400.0
2010-09-15 13:35:00,8.54,8.54,8.53,8.54,29000.0,7.3038,7.3038,7.2952,7.3038,29000.0
2010-09-15 13:40:00,8.54,8.55,8.53,8.54,22700.0,7.3038,7.3124,7.2952,7.3038,22700.0
2010-09-15 13:45:00,8.54,8.54,8.53,8.54,3100.0,7.3038,7.3038,7.2952,7.3038,3100.0
2010-09-15 13:50:00,8.53,8.55,8.53,8.55,17500.0,7.2952,7.3124,7.2952,7.3124,17500.0
2010-09-15 13:55:00,8.55,8.55,8.54,8.55,7600.0,7.3124,7.3124,7.3038,7.3124,7600.0
2010-09-15 14:00:00,8.55,8.55,8.54,8.55,27600.0,7.3124,7.3124,7.3038,7.3124,27600.0
2010-09-15 14:05:00,8.55,8.55,8.54,8.55,27700.0,7.3124,7.3124,7.3038,7.3124,27700.0
2010-09-15 14:10:00,8.55,8.56,8.54,8.55,52400.0,7.3124,7.3209,7.3038,7.3124,52400.0
2010-09-15 14:15:00,8.54,8.54,8.52,8.52,57200.0,7.3038,7.3038,7.2867,7.2867,57200.0
2010-09-15 14:20:00,8.52,8.52,8.51,8.52,25900.0,7.2867,7.2867,7.2781,7.2867,25900.0
2010-09-15 14:25:00,8.52,8.52,8.51,8.52,11100.0,7.2867,7.2867,7.2781,7.2867,11100.0
2010-09-15 14:30:00,8.52,8.54,8.51,8.53,62500.0,7.2867,7.3038,7.2781,7.2952,62500.0
2010-09-15 14:35:00,8.53,8.53,8.52,8.52,14800.0,7.2952,7.2952,7.2867,7.2867,14800.0
2010-09-15 14:40:00,8.52,8.53,8.52,8.52,7200.0,7.2867,7.2952,7.2867,7.2867,7200.0
2010-09-15 14:45:00,8.52,8.53,8.52,8.52,20000.0,7.2867,7.2952,7.2867,7.2867,20000.0
2010-09-15 14:50:00,8.53,8.53,8.52,8.53,49300.0,7.2952,7.2952,7.2867,7.2952,49300.0
2010-09-15 14:55:00,8.52,8.53,8.52,8.53,10600.0,7.2867,7.2952,7.2867,7.2952,10600.0
2010-09-15 15:00:00,8.53,8.53,8.52,8.53,9800.0,7.2952,7.2952,7.2867,7.2952,9800.0
2010-09-15 15:05:00,8.53,8.53,8.52,8.53,23300.0,7.2952,7.2952,7.2867,7.2952,23300.0
2010-09-15 15:10:00,8.53,8.53,8.52,8.53,15400.0,7.2952,7.2952,7.2867,7.2952,15400.0
2010-09-15 15:15:00,8.53,8.53,8.51,8.52,40700.0,7.2952,7.2952,7.2781,7.2867,40700.0
2010-09-15 15:20:00,8.51,8.52,8.51,8.52,25200.0,7.2781,7.2867,7.2781,7.2867,25200.0
2010-09-15 15:25:00,8.52,8.57,8.51,8.56,100300.0,7.2867,7.3295,7.2781,7.3209,100300.0
2010-09-15 15:30:00,8.57,8.58,8.56,8.58,65900.0,7.3295,7.338,7.3209,7.338,65900.0
2010-09-15 15:35:00,8.58,8.58,8.57,8.58,37200.0,7.338,7.338,7.3295,7.338,37200.0
2010-09-15 15:40:00,8.58,8.58,8.55,8.55,84700.0,7.338,7.338,7.3124,7.3124,84700.0
2010-09-15 15:45:00,8.56,8.57,8.56,8.57,146200.0,7.3209,7.3295,7.3209,7.3295,146200.0
2010-09-15 15:50:00,8.56,8.57,8.56,8.57,89300.0,7.3209,7.3295,7.3209,7.3295,89300.0
2010-09-15 15:55:00,8.57,8.57,8.56,8.57,347300.0,7.3295,7.3295,7.3209,7.3295,347300.0
2010-09-16 09:30:00,8.52,8.55,8.48,8.48,150100.0,7.2867,7.3124,7.2525,7.2525,150100.0
2010-09-16 09:35:00,8.48,8.5,8.45,8.48,62200.0,7.2525,7.2696,7.2268,7.2525,62200.0
2010-09-16 09:40:00,8.48,8.48,8.37,8.39,207700.0,7.2525,7.2525,7.1584,7.1755,207700.0
2010-09-16 09:45:00,8.39,8.4,8.37,8.39,76000.0,7.1755,7.1841,7.1584,7.1755,76000.0
2010-09-16 09:50:00,8.39,8.42,8.38,8.4,42600.0,7.1755,7.2012,7.167,7.1841,42600.0
2010-09-16 09:55:00,8.41,8.42,8.39,8.4,16900.0,7.1926,7.2012,7.1755,7.1841,16900.0
2010-09-16 10:00:00,8.4,8.41,8.35,8.4,96100.0,7.1841,7.1926,7.1413,7.1841,96100.0
2010-09-16 10:05:00,8.4,8.41,8.35,8.35,198300.0,7.1841,7.1926,7.1413,7.1413,198300.0
2010-09-16 10:10:00,8.36,8.37,8.33,8.37,102300.0,7.1499,7.1584,7.1242,7.1584,102300.0
2010-09-16 10:15:00,8.36,8.37,8.29,8.29,163900.0,7.1499,7.1584,7.09,7.09,163900.0
2010-09-16 10:20:00,8.28,8.31,8.27,8.3,157700.0,7.0814,7.1071,7.0729,7.0985,157700.0
2010-09-16 10:25:00,8.3,8.34,8.3,8.31,73200.0,7.0985,7.1328,7.0985,7.1071,73200.0
2010-09-16 10:30:00,8.31,8.31,8.26,8.26,86500.0,7.1071,7.1071,7.0643,7.0643,86500.0
2010-09-16 10:35:00,8.27,8.27,8.25,8.25,112700.0,7.0729,7.0729,7.0558,7.0558,112700.0
2010-09-16 10:40:00,8.25,8.28,8.25,8.25,178000.0,7.0558,7.0814,7.0558,7.0558,178000.0
2010-09-16 10:45:00,8.25,8.27,8.25,8.27,370700.0,7.0558,7.0729,7.0558,7.0729,370700.0
2010-09-16 10:50:00,8.26,8.27,8.24,8.24,81200.0,7.0643,7.0729,7.0472,7.0472,81200.0
2010-09-16 10:55:00,8.25,8.28,8.25,8.26,92200.0,7.0558,7.0814,7.0558,7.0643,92200.0
2010-09-16 11:00:00,8.26,8.26,8.24,8.24,195700.0,7.0643,7.0643,7.0472,7.0472,195700.0
2010-09-16 11:05:00,8.24,8.25,8.21,8.21,58300.0,7.0472,7.0558,7.0216,7.0216,58300.0
2010-09-16 11:10:00,8.22,8.22,8.16,8.17,214400.0,7.0301,7.0301,6.9788,6.9874,214400.0
2010-09-16 11:15:00,8.16,8.18,8.15,8.16,200800.0,6.9788,6.9959,6.9703,6.9788,200800.0
2010-09-16 11:20:00,8.15,8.16,8.15,8.16,47300.0,6.9703,6.9788,6.9703,6.9788,47300.0
2010-09-16 11:25:00,8.16,8.18,8.15,8.17,89000.0,6.9788,6.9959,6.9703,6.9874,89000.0
2010-09-16 11:30:00,8.16,8.17,8.13,8.14,107200.0,6.9788,6.9874,6.9531,6.9617,107200.0
2010-09-16 11:35:00,8.14,8.17,8.14,8.17,41800.0,6.9617,6.9874,6.9617,6.9874,41800.0
2010-09-16 11:40:00,8.17,8.17,8.14,8.15,101600.0,6.9874,6.9874,6.9617,6.9703,101600.0
2010-09-16 11:45:00,8.15,8.17,8.15,8.15,42900.0,6.9703,6.9874,6.9703,6.9703,42900.0
2010-09-16 11:50:00,8.15,8.17,8.15,8.17,36300.0,6.9703,6.9874,6.9703,6.9874,36300.0
2010-09-16 11:55:00,8.17,8.18,8.16,8.18,44800.0,6.9874,6.9959,6.9788,6.9959,44800.0
2010-09-16 12:00:00,8.18,8.18,8.17,8.18,25200.0,6.9959,6.9959,6.9874,6.9959,25200.0
2010-09-16 12:05:00,8.17,8.18,8.17,8.17,19700.0,6.9874,6.9959,6.9874,6.9874,19700.0
2010-09-16 12:10:00,8.17,8.18,8.15,8.15,88700.0,6.9874,6.9959,6.9703,6.9703,88700.0
2010-09-16 12:15:00,8.15,8.16,8.12,8.13,101500.0,6.9703,6.9788,6.9446,6.9531,101500.0
2010-09-16 12:20:00,8.12,8.14,8.1,8.11,242800.0,6.9446,6.9617,6.9275,6.936,242800.0
2010-09-16 12:25:00,8.11,8.11,8.05,8.1,358900.0,6.936,6.936,6.8847,6.9275,358900.0
2010-09-16 12:30:00,8.1,8.11,8.09,8.1,37200.0,6.9275,6.936,6.9189,6.9275,37200.0
2010-09-16 12:35:00,8.11,8.13,8.1,8.13,48600.0,6.936,6.9531,6.9275,6.9531,48600.0
2010-09-16 12:40:00,8.13,8.14,8.12,8.13,50800.0,6.9531,6.9617,6.9446,6.9531,50800.0
2010-09-16 12:45:00,8.12,8.13,8.12,8.13,7900.0,6.9446,6.9531,6.9446,6.9531,7900.0
2010-09-16 12:50:00,8.13,8.15,8.13,8.15,25900.0,6.9531,6.9703,6.9531,6.9703,25900.0
2010-09-16 12:55:00,8.15,8.17,8.15,8.17,25200.0,6.9703,6.9874,6.9703,6.9874,25200.0
2010-09-16 13:00:00,8.16,8.16,8.14,8.15,66500.0,6.9788,6.9788,6.9617,6.9703,66500.0
2010-09-16 13:05:00,8.15,8.16,8.14,8.16,56500.0,6.9703,6.9788,6.9617,6.9788,56500.0
2010-09-16 13:10:00,8.15,8.16,8.15,8.15,52500.0,6.9703,6.9788,6.9703,6.9703,52500.0
2010-09-16 13:15:00,8.15,8.15,8.12,8.14,173500.0,6.9703,6.9703,6.9446,6.9617,173500.0
2010-09-16 13:20:00,8.14,8.2,8.13,8.17,572400.0,6.9617,7.013,6.9531,6.9874,572400.0
2010-09-16 13:25:00,8.16,8.18,8.15,8.18,172700.0,6.9788,6.9959,6.9703,6.9959,172700.0
2010-09-16 13:30:00,8.18,8.18,8.15,8.17,65200.0,6.9959,6.9959,6.9703,6.9874,65200.0
2010-09-16 13:35:00,8.18,8.21,8.18,8.2,79800.0,6.9959,7.0216,6.9959,7.013,79800.0
2010-09-16 13:40:00,8.2,8.23,8.19,8.19,133000.0,7.013,7.0387,7.0045,7.0045,133000.0
2010-09-16 13:45:00,8.19,8.2,8.18,8.18,31800.0,7.0045,7.013,6.9959,6.9959,31800.0
2010-09-16 13:50:00,8.18,8.21,8.18,8.19,49900.0,6.9959,7.0216,6.9959,7.0045,49900.0
2010-09-16 13:55:00,8.19,8.23,8.17,8.22,117600.0,7.0045,7.0387,6.9874,7.0301,117600.0
2010-09-16 14:00:00,8.22,8.26,8.19,8.2,115800.0,7.0301,7.0643,7.0045,7.013,115800.0
2010-09-16 14:05:00,8.19,8.2,8.18,8.19,15300.0,7.0045,7.013,6.9959,7.0045,15300.0
2010-09-16 14:10:00,8.18,8.22,8.18,8.21,45100.0,6.9959,7.0301,6.9959,7.0216,45100.0
2010-09-16 14:15:00,8.21,8.22,8.18,8.19,88400.0,7.0216,7.0301,6.9959,7.0045,88400.0
2010-09-16 14:20:00,8.19,8.23,8.19,8.21,47600.0,7.0045,7.0387,7.0045,7.0216,47600.0
2010-09-16 14:25:00,8.21,8.26,8.21,8.24,113700.0,7.0216,7.0643,7.0216,7.0472,113700.0
2010-09-16 14:30:00,8.25,8.25,8.23,8.25,36000.0,7.0558,7.0558,7.0387,7.0558,36000.0
2010-09-16 14:35:00,8.25,8.27,8.24,8.27,45600.0,7.0558,7.0729,7.0472,7.0729,45600.0
2010-09-16 14:40:00,8.27,8.28,8.26,8.26,54200.0,7.0729,7.0814,7.0643,7.0643,54200.0
2010-09-16 14:45:00,8.26,8.27,8.26,8.26,56200.0,7.0643,7.0729,7.0643,7.0643,56200.0
2010-09-16 14:50:00,8.26,8.28,8.26,8.27,50100.0,7.0643,7.0814,7.0643,7.0729,50100.0
2010-09-16 14:55:00,8.27,8.29,8.26,8.26,119500.0,7.0729,7.09,7.0643,7.0643,119500.0
2010-09-16 15:00:00,8.26,8.28,8.25,8.25,32600.0,7.0643,7.0814,7.0558,7.0558,32600.0
2010-09-16 15:05:00,8.25,8.28,8.25,8.27,85900.0,7.0558,7.0814,7.0558,7.0729,85900.0
2010-09-16 15:10:00,8.27,8.29,8.27,8.28,50400.0,7.0729,7.09,7.0729,7.0814,50400.0
2010-09-16 15:15:00,8.27,8.29,8.27,8.28,44500.0,7.0729,7.09,7.0729,7.0814,44500.0
2010-09-16 15:20:00,8.28,8.29,8.23,8.26,144500.0,7.0814,7.09,7.0387,7.0643,144500.0
2010-09-16 15:25:00,8.25,8.28,8.25,8.28,44900.0,7.0558,7.0814,7.0558,7.0814,44900.0
2010-09-16 15:30:00,8.28,8.3,8.27,8.28,103000.0,7.0814,7.0985,7.0729,7.0814,103000.0
2010-09-16 15:35:00,8.28,8.29,8.27,8.27,59500.0,7.0814,7.09,7.0729,7.0729,59500.0
2010-09-16 15:40:00,8.27,8.3,8.27,8.28,128800.0,7.0729,7.0985,7.0729,7.0814,128800.0
2010-09-16 15:45:00,8.29,8.3,8.24,8.24,208000.0,7.09,7.0985,7.0472,7.0472,208000.0
2010-09-16 15:50:00,8.25,8.25,8.22,8.24,397300.0,7.0558,7.0558,7.0301,7.0472,397300.0
2010-09-16 15:55:00,8.24,8.25,8.21,8.21,703000.0,7.0472,7.0558,7.0216,7.0216,703000.0
2010-09-17 09:30:00,8.28,8.31,8.27,8.28,450800.0,7.0814,7.1071,7.0729,7.0814,450800.0
2010-09-17 09:35:00,8.29,8.31,8.28,8.29,63300.0,7.09,7.1071,7.0814,7.09,63300.0
2010-09-17 09:40:00,8.28,8.3,8.26,8.26,52200.0,7.0814,7.0985,7.0643,7.0643,52200.0
2010-09-17 09:45:00,8.26,8.28,8.26,8.27,53100.0,7.0643,7.0814,7.0643,7.0729,53100.0
2010-09-17 09:50:00,8.26,8.27,8.21,8.22,55200.0,7.0643,7.0729,7.0216,7.0301,55200.0
2010-09-17 09:55:00,8.22,8.23,8.18,8.18,131300.0,7.0301,7.0387,6.9959,6.9959,131300.0
2010-09-17 10:00:00,8.18,8.2,8.18,8.2,52800.0,6.9959,7.013,6.9959,7.013,52800.0
2010-09-17 10:05:00,8.2,8.23,8.2,8.22,36300.0,7.013,7.0387,7.013,7.0301,36300.0
2010-09-17 10:10:00,8.22,8.22,8.19,8.21,69300.0,7.0301,7.0301,7.0045,7.0216,69300.0
2010-09-17 10:15:00,8.2,8.23,8.18,8.23,58300.0,7.013,7.0387,6.9959,7.0387,58300.0
2010-09-17 10:20:00,8.22,8.25,8.21,8.24,39000.0,7.0301,7.0558,7.0216,7.0472,39000.0
2010-09-17 10:25:00,8.24,8.26,8.22,8.26,52100.0,7.0472,7.0643,7.0301,7.0643,52100.0
2010-09-17 10:30:00,8.26,8.27,8.25,8.26,39200.0,7.0643,7.0729,7.0558,7.0643,39200.0
2010-09-17 10:35:00,8.26,8.28,8.26,8.28,13400.0,7.0643,7.0814,7.0643,7.0814,13400.0
2010-09-17 10:40:00,8.27,8.28,8.25,8.28,35300.0,7.0729,7.0814,7.0558,7.0814,35300.0
2010-09-17 10:45:00,8.28,8.29,8.26,8.27,22900.0,7.0814,7.09,7.0643,7.0729,22900.0
2010-09-17 10:50:00,8.26,8.27,8.26,8.27,5900.0,7.0643,7.0729,7.0643,7.0729,5900.0
2010-09-17 10:55:00,8.27,8.27,8.26,8.26,19400.0,7.0729,7.0729,7.0643,7.0643,19400.0
2010-09-17 11:00:00,8.27,8.27,8.26,8.27,7100.0,7.0729,7.0729,7.0643,7.0729,7100.0
2010-09-17 11:05:00,8.27,8.27,8.26,8.27,16100.0,7.0729,7.0729,7.0643,7.0729,16100.0
2010-09-17 11:10:00,8.27,8.28,8.27,8.28,29100.0,7.0729,7.0814,7.0729,7.0814,29100.0
2010-09-17 11:15:00,8.28,8.28,8.27,8.27,60500.0,7.0814,7.0814,7.0729,7.0729,60500.0
2010-09-17 11:20:00,8.28,8.28,8.27,8.28,6000.0,7.0814,7.0814,7.0729,7.0814,6000.0
2010-09-17 11:25:00,8.28,8.28,8.26,8.26,49500.0,7.0814,7.0814,7.0643,7.0643,49500.0
2010-09-17 11:30:00,8.26,8.27,8.26,8.27,5700.0,7.0643,7.0729,7.0643,7.0729,5700.0
2010-09-17 11:35:00,8.26,8.27,8.25,8.25,83300.0,7.0643,7.0729,7.0558,7.0558,83300.0
2010-09-17 11:40:00,8.25,8.26,8.24,8.24,26000.0,7.0558,7.0643,7.0472,7.0472,26000.0
2010-09-17 11:45:00,8.25,8.26,8.24,8.25,42500.0,7.0558,7.0643,7.0472,7.0558,42500.0
2010-09-17 11:50:00,8.24,8.25,8.24,8.25,11000.0,7.0472,7.0558,7.0472,7.0558,11000.0
2010-09-17 11:55:00,8.25,8.25,8.22,8.23,38600.0,7.0558,7.0558,7.0301,7.0387,38600.0
2010-09-17 12:00:00,8.23,8.23,8.22,8.22,9700.0,7.0387,7.0387,7.0301,7.0301,9700.0
2010-09-17 12:05:00,8.22,8.23,8.22,8.23,4700.0,7.0301,7.0387,7.0301,7.0387,4700.0
2010-09-17 12:10:00,8.23,8.23,8.22,8.22,5600.0,7.0387,7.0387,7.0301,7.0301,5600.0
2010-09-17 12:15:00,8.23,8.23,8.22,8.23,3400.0,7.0387,7.0387,7.0301,7.0387,3400.0
2010-09-17 12:20:00,8.23,8.23,8.22,8.23,9000.0,7.0387,7.0387,7.0301,7.0387,9000.0
2010-09-17 12:25:00,8.22,8.23,8.22,8.23,15100.0,7.0301,7.0387,7.0301,7.0387,15100.0
2010-09-17 12:30:00,8.22,8.23,8.22,8.23,54400.0,7.0301,7.0387,7.0301,7.0387,54400.0
2010-09-17 12:35:00,8.23,8.23,8.22,8.22,4800.0,7.0387,7.0387,7.0301,7.0301,4800.0
2010-09-17 12:40:00,8.22,8.23,8.22,8.23,3800.0,7.0301,7.0387,7.0301,7.0387,3800.0
2010-09-17 12:45:00,8.22,8.23,8.22,8.22,5200.0,7.0301,7.0387,7.0301,7.0301,5200.0
2010-09-17 12:50:00,8.22,8.23,8.21,8.22,35600.0,7.0301,7.0387,7.0216,7.0301,35600.0
2010-09-17 12:55:00,8.21,8.23,8.21,8.23,9800.0,7.0216,7.0387,7.0216,7.0387,9800.0
2010-09-17 13:00:00,8.23,8.23,8.22,8.22,62900.0,7.0387,7.0387,7.0301,7.0301,62900.0
2010-09-17 13:05:00,8.22,8.23,8.21,8.22,15200.0,7.0301,7.0387,7.0216,7.0301,15200.0
2010-09-17 13:10:00,8.22,8.22,8.21,8.22,7600.0,7.0301,7.0301,7.0216,7.0301,7600.0
2010-09-17 13:15:00,8.22,8.22,8.21,8.22,28300.0,7.0301,7.0301,7.0216,7.0301,28300.0
2010-09-17 13:20:00,8.22,8.23,8.21,8.23,21700.0,7.0301,7.0387,7.0216,7.0387,21700.0
2010-09-17 13:25:00,8.23,8.26,8.22,8.24,48300.0,7.0387,7.0643,7.0301,7.0472,48300.0
2010-09-17 13:30:00,8.25,8.26,8.24,8.26,14600.0,7.0558,7.0643,7.0472,7.0643,14600.0
2010-09-17 13:35:00,8.26,8.26,8.25,8.26,4300.0,7.0643,7.0643,7.0558,7.0643,4300.0
2010-09-17 13:40:00,8.26,8.27,8.25,8.25,39800.0,7.0643,7.0729,7.0558,7.0558,39800.0
2010-09-17 13:45:00,8.25,8.26,8.24,8.25,13100.0,7.0558,7.0643,7.0472,7.0558,13100.0
2010-09-17 13:50:00,8.25,8.26,8.25,8.26,3100.0,7.0558,7.0643,7.0558,7.0643,3100.0
2010-09-17 13:55:00,8.26,8.26,8.25,8.26,5400.0,7.0643,7.0643,7.0558,7.0643,5400.0
2010-09-17 14:00:00,8.25,8.29,8.25,8.27,101200.0,7.0558,7.09,7.0558,7.0729,101200.0
2010-09-17 14:05:00,8.27,8.28,8.27,8.28,13800.0,7.0729,7.0814,7.0729,7.0814,13800.0
2010-09-17 14:10:00,8.27,8.29,8.27,8.28,28300.0,7.0729,7.09,7.0729,7.0814,28300.0
2010-09-17 14:15:00,8.28,8.28,8.27,8.27,19600.0,7.0814,7.0814,7.0729,7.0729,19600.0
2010-09-17 14:20:00,8.27,8.27,8.26,8.26,14400.0,7.0729,7.0729,7.0643,7.0643,14400.0
2010-09-17 14:25:00,8.26,8.26,8.24,8.25,19600.0,7.0643,7.0643,7.0472,7.0558,19600.0
2010-09-17 14:30:00,8.24,8.26,8.23,8.26,45300.0,7.0472,7.0643,7.0387,7.0643,45300.0
2010-09-17 14:35:00,8.26,8.27,8.25,8.27,11300.0,7.0643,7.0729,7.0558,7.0729,11300.0
2010-09-17 14:40:00,8.27,8.28,8.26,8.28,61200.0,7.0729,7.0814,7.0643,7.0814,61200.0
2010-09-17 14:45:00,8.28,8.35,8.27,8.32,303400.0,7.0814,7.1413,7.0729,7.1156,303400.0
2010-09-17 14:50:00,8.32,8.33,8.31,8.31,85600.0,7.1156,7.1242,7.1071,7.1071,85600.0
2010-09-17 14:55:00,8.31,8.32,8.28,8.29,64900.0,7.1071,7.1156,7.0814,7.09,64900.0
2010-09-17 15:00:00,8.28,8.28,8.27,8.27,24400.0,7.0814,7.0814,7.0729,7.0729,24400.0
2010-09-17 15:05:00,8.27,8.27,8.26,8.27,15300.0,7.0729,7.0729,7.0643,7.0729,15300.0
2010-09-17 15:10:00,8.26,8.27,8.23,8.24,41600.0,7.0643,7.0729,7.0387,7.0472,41600.0
2010-09-17 15:15:00,8.23,8.24,8.23,8.24,33000.0,7.0387,7.0472,7.0387,7.0472,33000.0
2010-09-17 15:20:00,8.23,8.24,8.23,8.24,19600.0,7.0387,7.0472,7.0387,7.0472,19600.0
2010-09-17 15:25:00,8.24,8.24,8.21,8.22,101900.0,7.0472,7.0472,7.0216,7.0301,101900.0
2010-09-17 15:30:00,8.23,8.24,8.22,8.24,86900.0,7.0387,7.0472,7.0301,7.0472,86900.0
2010-09-17 15:35:00,8.24,8.25,8.23,8.24,192400.0,7.0472,7.0558,7.0387,7.0472,192400.0
2010-09-17 15:40:00,8.25,8.26,8.23,8.23,167500.0,7.0558,7.0643,7.0387,7.0387,167500.0
2010-09-17 15:45:00,8.23,8.24,8.22,8.23,89800.0,7.0387,7.0472,7.0301,7.0387,89800.0
2010-09-17 15:50:00,8.24,8.25,8.23,8.25,176800.0,7.0472,7.0558,7.0387,7.0558,176800.0
2010-09-17 15:55:00,8.25,8.28,8.24,8.27,866300.0,7.0558,7.0814,7.0472,7.0729,866300.0
2010-09-20 09:30:00,8.37,8.42,8.32,8.37,118800.0,7.1584,7.2012,7.1156,7.1584,118800.0
2010-09-20 09:35:00,8.34,8.37,8.29,8.33,120900.0,7.1328,7.1584,7.09,7.1242,120900.0
2010-09-20 09:40:00,8.33,8.35,8.31,8.32,71600.0,7.1242,7.1413,7.1071,7.1156,71600.0
2010-09-20 09:45:00,8.31,8.33,8.3,8.3,48600.0,7.1071,7.1242,7.0985,7.0985,48600.0
2010-09-20 09:50:00,8.31,8.35,8.3,8.35,58800.0,7.1071,7.1413,7.0985,7.1413,58800.0
2010-09-20 09:55:00,8.35,8.4,8.34,8.37,45200.0,7.1413,7.1841,7.1328,7.1584,45200.0
2010-09-20 10:00:00,8.36,8.4,8.34,8.4,85600.0,7.1499,7.1841,7.1328,7.1841,85600.0
2010-09-20 10:05:00,8.39,8.4,8.38,8.4,78000.0,7.1755,7.1841,7.167,7.1841,78000.0
2010-09-20 10:10:00,8.4,8.4,8.38,8.39,75900.0,7.1841,7.1841,7.167,7.1755,75900.0
2010-09-20 10:15:00,8.4,8.43,8.39,8.42,111800.0,7.1841,7.2097,7.1755,7.2012,111800.0
2010-09-20 10:20:00,8.43,8.47,8.42,8.45,84300.0,7.2097,7.2439,7.2012,7.2268,84300.0
2010-09-20 10:25:00,8.45,8.49,8.45,8.46,117300.0,7.2268,7.261,7.2268,7.2354,117300.0
2010-09-20 10:30:00,8.46,8.47,8.44,8.44,79000.0,7.2354,7.2439,7.2183,7.2183,79000.0
2010-09-20 10:35:00,8.44,8.48,8.44,8.47,68500.0,7.2183,7.2525,7.2183,7.2439,68500.0
2010-09-20 10:40:00,8.47,8.49,8.47,8.48,46500.0,7.2439,7.261,7.2439,7.2525,46500.0
2010-09-20 10:45:00,8.49,8.5,8.47,8.47,59800.0,7.261,7.2696,7.2439,7.2439,59800.0
2010-09-20 10:50:00,8.48,8.52,8.47,8.51,87600.0,7.2525,7.2867,7.2439,7.2781,87600.0
2010-09-20 10:55:00,8.52,8.54,8.5,8.51,52700.0,7.2867,7.3038,7.2696,7.2781,52700.0
2010-09-20 11:00:00,8.51,8.52,8.5,8.51,46600.0,7.2781,7.2867,7.2696,7.2781,46600.0
2010-09-20 11:05:00,8.51,8.52,8.49,8.51,35300.0,7.2781,7.2867,7.261,7.2781,35300.0
2010-09-20 11:10:00,8.51,8.51,8.46,8.46,30400.0,7.2781,7.2781,7.2354,7.2354,30400.0
2010-09-20 11:15:00,8.46,8.47,8.43,8.44,43800.0,7.2354,7.2439,7.2097,7.2183,43800.0
2010-09-20 11:20:00,8.44,8.51,8.44,8.5,67100.0,7.2183,7.2781,7.2183,7.2696,67100.0
2010-09-20 11:25:00,8.51,8.52,8.49,8.52,66500.0,7.2781,7.2867,7.261,7.2867,66500.0
2010-09-20 11:30:00,8.52,8.54,8.51,8.53,95000.0,7.2867,7.3038,7.2781,7.2952,95000.0
2010-09-20 11:35:00,8.53,8.56,8.53,8.55,74900.0,7.2952,7.3209,7.2952,7.3124,74900.0
2010-09-20 11:40:00,8.55,8.55,8.51,8.51,23600.0,7.3124,7.3124,7.2781,7.2781,23600.0
2010-09-20 11:45:00,8.52,8.52,8.51,8.51,11000.0,7.2867,7.2867,7.2781,7.2781,11000.0
2010-09-20 11:50:00,8.51,8.51,8.49,8.51,85600.0,7.2781,7.2781,7.261,7.2781,85600.0
2010-09-20 11:55:00,8.51,8.52,8.5,8.52,148100.0,7.2781,7.2867,7.2696,7.2867,148100.0
2010-09-20 12:00:00,8.53,8.53,8.5,8.51,106700.0,7.2952,7.2952,7.2696,7.2781,106700.0
2010-09-20 12:05:00,8.52,8.52,8.49,8.51,36500.0,7.2867,7.2867,7.261,7.2781,36500.0
2010-09-20 12:10:00,8.51,8.54,8.51,8.53,123300.0,7.2781,7.3038,7.2781,7.2952,123300.0
2010-09-20 12:15:00,8.53,8.54,8.53,8.54,20400.0,7.2952,7.3038,7.2952,7.3038,20400.0
2010-09-20 12:20:00,8.53,8.55,8.53,8.54,36500.0,7.2952,7.3124,7.2952,7.3038,36500.0
2010-09-20 12:25:00,8.55,8.55,8.54,8.54,40400.0,7.3124,7.3124,7.3038,7.3038,40400.0
2010-09-20 12:30:00,8.54,8.55,8.53,8.54,69800.0,7.3038,7.3124,7.2952,7.3038,69800.0
2010-09-20 12:35:00,8.54,8.56,8.54,8.56,174200.0,7.3038,7.3209,7.3038,7.3209,174200.0
2010-09-20 12:40:00,8.55,8.57,8.54,8.57,52500.0,7.3124,7.3295,7.3038,7.3295,52500.0
2010-09-20 12:45:00,8.57,8.58,8.56,8.57,28300.0,7.3295,7.338,7.3209,7.3295,28300.0
2010-09-20 12:50:00,8.56,8.58,8.54,8.58,54800.0,7.3209,7.338,7.3038,7.338,54800.0
2010-09-20 12:55:00,8.58,8.58,8.55,8.55,270100.0,7.338,7.338,7.3124,7.3124,270100.0
2010-09-20 13:00:00,8.55,8.57,8.55,8.56,49700.0,7.3124,7.3295,7.3124,7.3209,49700.0
2010-09-20 13:05:00,8.56,8.56,8.55,8.55,42200.0,7.3209,7.3209,7.3124,7.3124,42200.0
2010-09-20 13:10:00,8.56,8.56,8.54,8.55,89300.0,7.3209,7.3209,7.3038,7.3124,89300.0
2010-09-20 13:15:00,8.55,8.56,8.54,8.55,279400.0,7.3124,7.3209,7.3038,7.3124,279400.0
2010-09-20 13:20:00,8.54,8.55,8.53,8.54,197400.0,7.3038,7.3124,7.2952,7.3038,197400.0
2010-09-20 13:25:00,8.54,8.57,8.54,8.57,144600.0,7.3038,7.3295,7.3038,7.3295,144600.0
2010-09-20 13:30:00,8.57,8.57,8.56,8.56,56400.0,7.3295,7.3295,7.3209,7.3209,56400.0
2010-09-20 13:35:00,8.57,8.61,8.56,8.6,188100.0,7.3295,7.3637,7.3209,7.3551,188100.0
2010-09-20 13:40:00,8.6,8.63,8.6,8.63,65600.0,7.3551,7.3808,7.3551,7.3808,65600.0
2010-09-20 13:45:00,8.63,8.63,8.6,8.61,27400.0,7.3808,7.3808,7.3551,7.3637,27400.0
2010-09-20 13:50:00,8.6,8.61,8.58,8.59,52300.0,7.3551,7.3637,7.338,7.3466,52300.0
2010-09-20 13:55:00,8.6,8.6,8.59,8.59,36600.0,7.3551,7.3551,7.3466,7.3466,36600.0
2010-09-20 14:00:00,8.6,8.61,8.59,8.6,83800.0,7.3551,7.3637,7.3466,7.3551,83800.0
2010-09-20 14:05:00,8.61,8.61,8.6,8.6,55600.0,7.3637,7.3637,7.3551,7.3551,55600.0
2010-09-20 14:10:00,8.61,8.61,8.59,8.6,225800.0,7.3637,7.3637,7.3466,7.3551,225800.0
2010-09-20 14:15:00,8.6,8.63,8.6,8.63,125400.0,7.3551,7.3808,7.3551,7.3808,125400.0
2010-09-20 14:20:00,8.62,8.65,8.62,8.65,106800.0,7.3722,7.3979,7.3722,7.3979,106800.0
2010-09-20 14:25:00,8.65,8.65,8.64,8.65,65300.0,7.3979,7.3979,7.3893,7.3979,65300.0
2010-09-20 14:30:00,8.64,8.67,8.64,8.65,71100.0,7.3893,7.415,7.3893,7.3979,71100.0
2010-09-20 14:35:00,8.66,8.66,8.64,8.65,55800.0,7.4064,7.4064,7.3893,7.3979,55800.0
2010-09-20 14:40:00,8.65,8.65,8.64,8.65,59900.0,7.3979,7.3979,7.3893,7.3979,59900.0
2010-09-20 14:45:00,8.65,8.67,8.64,8.65,79800.0,7.3979,7.415,7.3893,7.3979,79800.0
2010-09-20 14:50:00,8.66,8.7,8.65,8.7,298200.0,7.4064,7.4406,7.3979,7.4406,298200.0
2010-09-20 14:55:00,8.7,8.73,8.69,8.7,201100.0,7.4406,7.4663,7.4321,7.4406,201100.0
2010-09-20 15:00:00,8.7,8.7,8.68,8.68,110100.0,7.4406,7.4406,7.4235,7.4235,110100.0
2010-09-20 15:05:00,8.68,8.69,8.67,8.67,40600.0,7.4235,7.4321,7.415,7.415,40600.0
2010-09-20 15:10:00,8.67,8.68,8.66,8.68,68200.0,7.415,7.4235,7.4064,7.4235,68200.0
2010-09-20 15:15:00,8.67,8.68,8.67,8.68,100500.0,7.415,7.4235,7.415,7.4235,100500.0
2010-09-20 15:20:00,8.68,8.68,8.66,8.68,130200.0,7.4235,7.4235,7.4064,7.4235,130200.0
2010-09-20 15:25:00,8.68,8.68,8.66,8.66,85900.0,7.4235,7.4235,7.4064,7.4064,85900.0
2010-09-20 15:30:00,8.66,8.67,8.65,8.65,96600.0,7.4064,7.415,7.3979,7.3979,96600.0
2010-09-20 15:35:00,8.65,8.66,8.65,8.65,94800.0,7.3979,7.4064,7.3979,7.3979,94800.0
2010-09-20 15:40:00,8.65,8.66,8.65,8.65,110600.0,7.3979,7.4064,7.3979,7.3979,110600.0
2010-09-20 15:45:00,8.65,8.69,8.65,8.68,302600.0,7.3979,7.4321,7.3979,7.4235,302600.0
2010-09-20 15:50:00,8.68,8.69,8.67,8.67,327900.0,7.4235,7.4321,7.415,7.415,327900.0
2010-09-20 15:55:00,8.67,8.68,8.65,8.66,433800.0,7.415,7.4235,7.3979,7.4064,433800.0
2010-09-21 09:30:00,8.86,8.87,8.73,8.78,254300.0,7.5775,7.586,7.4663,7.5091,254300.0
2010-09-21 09:35:00,8.79,8.82,8.77,8.79,129100.0,7.5176,7.5433,7.5005,7.5176,129100.0
2010-09-21 09:40:00,8.79,8.82,8.78,8.81,83500.0,7.5176,7.5433,7.5091,7.5347,83500.0
2010-09-21 09:45:00,8.82,8.89,8.81,8.89,96400.0,7.5433,7.6031,7.5347,7.6031,96400.0
2010-09-21 09:50:00,8.89,8.9,8.85,8.87,139800.0,7.6031,7.6117,7.5689,7.586,139800.0
2010-09-21 09:55:00,8.87,8.88,8.82,8.83,44200.0,7.586,7.5946,7.5433,7.5518,44200.0
2010-09-21 10:00:00,8.83,8.83,8.76,8.77,111100.0,7.5518,7.5518,7.492,7.5005,111100.0
2010-09-21 10:05:00,8.76,8.76,8.7,8.72,110200.0,7.492,7.492,7.4406,7.4577,110200.0
2010-09-21 10:10:00,8.72,8.72,8.69,8.69,169200.0,7.4577,7.4577,7.4321,7.4321,169200.0
2010-09-21 10:15:00,8.69,8.71,8.68,8.69,91800.0,7.4321,7.4492,7.4235,7.4321,91800.0
2010-09-21 10:20:00,8.7,8.73,8.69,8.71,98300.0,7.4406,7.4663,7.4321,7.4492,98300.0
2010-09-21 10:25:00,8.71,8.72,8.69,8.7,64700.0,7.4492,7.4577,7.4321,7.4406,64700.0
2010-09-21 10:30:00,8.71,8.72,8.69,8.69,80400.0,7.4492,7.4577,7.4321,7.4321,80400.0
2010-09-21 10:35:00,8.69,8.7,8.69,8.69,20000.0,7.4321,7.4406,7.4321,7.4321,20000.0
2010-09-21 10:40:00,8.7,8.7,8.68,8.68,86000.0,7.4406,7.4406,7.4235,7.4235,86000.0
2010-09-21 10:45:00,8.69,8.72,8.69,8.71,81400.0,7.4321,7.4577,7.4321,7.4492,81400.0
2010-09-21 10:50:00,8.72,8.73,8.72,8.73,8800.0,7.4577,7.4663,7.4577,7.4663,8800.0
2010-09-21 10:55:00,8.72,8.73,8.68,8.68,52400.0,7.4577,7.4663,7.4235,7.4235,52400.0
2010-09-21 11:00:00,8.68,8.69,8.67,8.67,23700.0,7.4235,7.4321,7.415,7.415,23700.0
2010-09-21 11:05:00,8.67,8.7,8.66,8.7,41800.0,7.415,7.4406,7.4064,7.4406,41800.0
2010-09-21 11:10:00,8.7,8.71,8.69,8.7,45600.0,7.4406,7.4492,7.4321,7.4406,45600.0
2010-09-21 11:15:00,8.7,8.7,8.68,8.68,27800.0,7.4406,7.4406,7.4235,7.4235,27800.0
2010-09-21 11:20:00,8.68,8.71,8.68,8.69,72700.0,7.4235,7.4492,7.4235,7.4321,72700.0
2010-09-21 11:25:00,8.69,8.69,8.67,8.67,12000.0,7.4321,7.4321,7.415,7.415,12000.0
2010-09-21 11:30:00,8.68,8.68,8.63,8.64,36100.0,7.4235,7.4235,7.3808,7.3893,36100.0
2010-09-21 11:35:00,8.64,8.64,8.62,8.63,70700.0,7.3893,7.3893,7.3722,7.3808,70700.0
2010-09-21 11:40:00,8.63,8.64,8.62,8.63,21200.0,7.3808,7.3893,7.3722,7.3808,21200.0
2010-09-21 11:45:00,8.63,8.63,8.62,8.63,9400.0,7.3808,7.3808,7.3722,7.3808,9400.0
2010-09-21 11:50:00,8.62,8.66,8.62,8.65,44700.0,7.3722,7.4064,7.3722,7.3979,44700.0
2010-09-21 11:55:00,8.65,8.72,8.65,8.71,82700.0,7.3979,7.4577,7.3979,7.4492,82700.0
2010-09-21 12:00:00,8.71,8.72,8.67,8.71,42900.0,7.4492,7.4577,7.415,7.4492,42900.0
2010-09-21 12:05:00,8.7,8.7,8.66,8.67,32300.0,7.4406,7.4406,7.4064,7.415,32300.0
2010-09-21 12:10:00,8.67,8.7,8.66,8.69,41000.0,7.415,7.4406,7.4064,7.4321,41000.0
2010-09-21 12:15:00,8.69,8.7,8.68,8.69,23100.0,7.4321,7.4406,7.4235,7.4321,23100.0
2010-09-21 12:20:00,8.68,8.69,8.63,8.63,79900.0,7.4235,7.4321,7.3808,7.3808,79900.0
2010-09-21 12:25:00,8.63,8.64,8.62,8.62,22100.0,7.3808,7.3893,7.3722,7.3722,22100.0
2010-09-21 12:30:00,8.62,8.65,8.61,8.62,67300.0,7.3722,7.3979,7.3637,7.3722,67300.0
2010-09-21 12:35:00,8.61,8.62,8.6,8.6,31100.0,7.3637,7.3722,7.3551,7.3551,31100.0
2010-09-21 12:40:00,8.61,8.64,8.6,8.62,49400.0,7.3637,7.3893,7.3551,7.3722,49400.0
2010-09-21 12:45:00,8.62,8.62,8.6,8.61,10800.0,7.3722,7.3722,7.3551,7.3637,10800.0
2010-09-21 12:50:00,8.61,8.62,8.6,8.62,13600.0,7.3637,7.3722,7.3551,7.3722,13600.0
2010-09-21 12:55:00,8.62,8.62,8.61,8.62,25300.0,7.3722,7.3722,7.3637,7.3722,25300.0
2010-09-21 13:00:00,8.61,8.62,8.61,8.61,5400.0,7.3637,7.3722,7.3637,7.3637,5400.0
2010-09-21 13:05:00,8.61,8.62,8.59,8.59,34800.0,7.3637,7.3722,7.3466,7.3466,34800.0
2010-09-21 13:10:00,8.6,8.61,8.59,8.59,17500.0,7.3551,7.3637,7.3466,7.3466,17500.0
2010-09-21 13:15:00,8.59,8.6,8.59,8.59,18800.0,7.3466,7.3551,7.3466,7.3466,18800.0
2010-09-21 13:20:00,8.59,8.6,8.57,8.57,38200.0,7.3466,7.3551,7.3295,7.3295,38200.0
2010-09-21 13:25:00,8.58,8.6,8.58,8.58,32200.0,7.338,7.3551,7.338,7.338,32200.0
2010-09-21 13:30:00,8.59,8.59,8.57,8.58,22600.0,7.3466,7.3466,7.3295,7.338,22600.0
2010-09-21 13:35:00,8.58,8.58,8.57,8.58,7700.0,7.338,7.338,7.3295,7.338,7700.0
2010-09-21 13:40:00,8.58,8.58,8.57,8.58,5800.0,7.338,7.338,7.3295,7.338,5800.0
2010-09-21 13:45:00,8.57,8.59,8.56,8.59,45000.0,7.3295,7.3466,7.3209,7.3466,45000.0
2010-09-21 13:50:00,8.59,8.61,8.58,8.6,23900.0,7.3466,7.3637,7.338,7.3551,23900.0
2010-09-21 13:55:00,8.61,8.62,8.61,8.62,10000.0,7.3637,7.3722,7.3637,7.3722,10000.0
2010-09-21 14:00:00,8.62,8.63,8.61,8.62,22600.0,7.3722,7.3808,7.3637,7.3722,22600.0
2010-09-21 14:05:00,8.62,8.62,8.57,8.57,36100.0,7.3722,7.3722,7.3295,7.3295,36100.0
2010-09-21 14:10:00,8.57,8.62,8.56,8.59,94600.0,7.3295,7.3722,7.3209,7.3466,94600.0
2010-09-21 14:15:00,8.58,8.65,8.57,8.62,195200.0,7.338,7.3979,7.3295,7.3722,195200.0
2010-09-21 14:20:00,8.63,8.65,8.6,8.62,143100.0,7.3808,7.3979,7.3551,7.3722,143100.0
2010-09-21 14:25:00,8.62,8.64,8.59,8.63,90500.0,7.3722,7.3893,7.3466,7.3808,90500.0
2010-09-21 14:30:00,8.63,8.66,8.6,8.65,113700.0,7.3808,7.4064,7.3551,7.3979,113700.0
2010-09-21 14:35:00,8.65,8.68,8.63,8.68,105400.0,7.3979,7.4235,7.3808,7.4235,105400.0
2010-09-21 14:40:00,8.68,8.7,8.67,8.68,54800.0,7.4235,7.4406,7.415,7.4235,54800.0
2010-09-21 14:45:00,8.68,8.68,8.64,8.68,86000.0,7.4235,7.4235,7.3893,7.4235,86000.0
2010-09-21 14:50:00,8.68,8.68,8.62,8.62,93900.0,7.4235,7.4235,7.3722,7.3722,93900.0
2010-09-21 14:55:00,8.62,8.63,8.59,8.6,80400.0,7.3722,7.3808,7.3466,7.3551,80400.0
2010-09-21 15:00:00,8.59,8.61,8.57,8.6,73600.0,7.3466,7.3637,7.3295,7.3551,73600.0
2010-09-21 15:05:00,8.6,8.6,8.57,8.59,56900.0,7.3551,7.3551,7.3295,7.3466,56900.0
2010-09-21 15:10:00,8.59,8.59,8.55,8.57,86300.0,7.3466,7.3466,7.3124,7.3295,86300.0
2010-09-21 15:15:00,8.58,8.59,8.56,8.57,70200.0,7.338,7.3466,7.3209,7.3295,70200.0
2010-09-21 15:20:00,8.57,8.57,8.55,8.55,26200.0,7.3295,7.3295,7.3124,7.3124,26200.0
2010-09-21 15:25:00,8.56,8.57,8.55,8.57,68800.0,7.3209,7.3295,7.3124,7.3295,68800.0
2010-09-21 15:30:00,8.56,8.57,8.53,8.53,289900.0,7.3209,7.3295,7.2952,7.2952,289900.0
2010-09-21 15:35:00,8.53,8.53,8.5,8.51,214700.0,7.2952,7.2952,7.2696,7.2781,214700.0
2010-09-21 15:40:00,8.51,8.54,8.5,8.53,127300.0,7.2781,7.3038,7.2696,7.2952,127300.0
2010-09-21 15:45:00,8.52,8.53,8.5,8.52,221500.0,7.2867,7.2952,7.2696,7.2867,221500.0
2010-09-21 15:50:00,8.52,8.54,8.51,8.53,175300.0,7.2867,7.3038,7.2781,7.2952,175300.0
2010-09-21 15:55:00,8.53,8.54,8.51,8.52,410000.0,7.2952,7.3038,7.2781,7.2867,410000.0
2010-09-22 09:30:00,8.59,8.65,8.55,8.64,123400.0,7.3466,7.3979,7.3124,7.3893,123400.0
2010-09-22 09:35:00,8.65,8.66,8.6,8.62,86700.0,7.3979,7.4064,7.3551,7.3722,86700.0
2010-09-22 09:40:00,8.62,8.7,8.62,8.69,107300.0,7.3722,7.4406,7.3722,7.4321,107300.0
2010-09-22 09:45:00,8.69,8.71,8.68,8.7,99400.0,7.4321,7.4492,7.4235,7.4406,99400.0
2010-09-22 09:50:00,8.7,8.72,8.66,8.67,125800.0,7.4406,7.4577,7.4064,7.415,125800.0
2010-09-22 09:55:00,8.66,8.66,8.63,8.63,18500.0,7.4064,7.4064,7.3808,7.3808,18500.0
2010-09-22 10:00:00,8.63,8.63,8.55,8.56,96000.0,7.3808,7.3808,7.3124,7.3209,96000.0
2010-09-22 10:05:00,8.56,8.56,8.52,8.55,117500.0,7.3209,7.3209,7.2867,7.3124,117500.0
2010-09-22 10:10:00,8.55,8.58,8.53,8.57,107100.0,7.3124,7.338,7.2952,7.3295,107100.0
2010-09-22 10:15:00,8.57,8.58,8.56,8.57,24800.0,7.3295,7.338,7.3209,7.3295,24800.0
2010-09-22 10:20:00,8.56,8.57,8.53,8.53,52400.0,7.3209,7.3295,7.2952,7.2952,52400.0
2010-09-22 10:25:00,8.54,8.55,8.52,8.53,39000.0,7.3038,7.3124,7.2867,7.2952,39000.0
2010-09-22 10:30:00,8.52,8.53,8.49,8.52,94200.0,7.2867,7.2952,7.261,7.2867,94200.0
2010-09-22 10:35:00,8.52,8.56,8.51,8.51,75500.0,7.2867,7.3209,7.2781,7.2781,75500.0
2010-09-22 10:40:00,8.51,8.51,8.45,8.46,203100.0,7.2781,7.2781,7.2268,7.2354,203100.0
2010-09-22 10:45:00,8.46,8.51,8.46,8.51,70900.0,7.2354,7.2781,7.2354,7.2781,70900.0
2010-09-22 10:50:00,8.5,8.51,8.47,8.48,81000.0,7.2696,7.2781,7.2439,7.2525,81000.0
2010-09-22 10:55:00,8.48,8.51,8.48,8.48,52700.0,7.2525,7.2781,7.2525,7.2525,52700.0
2010-09-22 11:00:00,8.48,8.5,8.47,8.47,32500.0,7.2525,7.2696,7.2439,7.2439,32500.0
2010-09-22 11:05:00,8.48,8.49,8.44,8.45,72200.0,7.2525,7.261,7.2183,7.2268,72200.0
2010-09-22 11:10:00,8.45,8.47,8.43,8.44,136000.0,7.2268,7.2439,7.2097,7.2183,136000.0
2010-09-22 11:15:00,8.44,8.46,8.43,8.46,53700.0,7.2183,7.2354,7.2097,7.2354,53700.0
2010-09-22 11:20:00,8.46,8.46,8.41,8.42,105000.0,7.2354,7.2354,7.1926,7.2012,105000.0
2010-09-22 11:25:00,8.41,8.43,8.4,8.43,79500.0,7.1926,7.2097,7.1841,7.2097,79500.0
2010-09-22 11:30:00,8.44,8.47,8.43,8.44,300100.0,7.2183,7.2439,7.2097,7.2183,300100.0
2010-09-22 11:35:00,8.44,8.48,8.43,8.46,67100.0,7.2183,7.2525,7.2097,7.2354,67100.0
2010-09-22 11:40:00,8.47,8.47,8.45,8.45,18000.0,7.2439,7.2439,7.2268,7.2268,18000.0
2010-09-22 11:45:00,8.45,8.47,8.45,8.46,19600.0,7.2268,7.2439,7.2268,7.2354,19600.0
2010-09-22 11:50:00,8.46,8.48,8.45,8.48,33900.0,7.2354,7.2525,7.2268,7.2525,33900.0
2010-09-22 11:55:00,8.48,8.5,8.47,8.49,31800.0,7.2525,7.2696,7.2439,7.261,31800.0
2010-09-22 12:00:00,8.48,8.49,8.46,8.46,43800.0,7.2525,7.261,7.2354,7.2354,43800.0
2010-09-22 12:05:00,8.46,8.47,8.45,8.47,15300.0,7.2354,7.2439,7.2268,7.2439,15300.0
2010-09-22 12:10:00,8.47,8.47,8.43,8.44,179600.0,7.2439,7.2439,7.2097,7.2183,179600.0
2010-09-22 12:15:00,8.43,8.43,8.41,8.42,99300.0,7.2097,7.2097,7.1926,7.2012,99300.0
2010-09-22 12:20:00,8.42,8.44,8.39,8.4,82300.0,7.2012,7.2183,7.1755,7.1841,82300.0
2010-09-22 12:25:00,8.41,8.42,8.4,8.4,13300.0,7.1926,7.2012,7.1841,7.1841,13300.0
2010-09-22 12:30:00,8.41,8.41,8.39,8.39,37500.0,7.1926,7.1926,7.1755,7.1755,37500.0
2010-09-22 12:35:00,8.38,8.4,8.36,8.37,88100.0,7.167,7.1841,7.1499,7.1584,88100.0
2010-09-22 12:40:00,8.38,8.38,8.37,8.38,8200.0,7.167,7.167,7.1584,7.167,8200.0
2010-09-22 12:45:00,8.38,8.39,8.36,8.36,35600.0,7.167,7.1755,7.1499,7.1499,35600.0
2010-09-22 12:50:00,8.36,8.38,8.36,8.38,14500.0,7.1499,7.167,7.1499,7.167,14500.0
2010-09-22 12:55:00,8.38,8.38,8.37,8.37,4600.0,7.167,7.167,7.1584,7.1584,4600.0
2010-09-22 13:00:00,8.37,8.39,8.37,8.39,24900.0,7.1584,7.1755,7.1584,7.1755,24900.0
2010-09-22 13:05:00,8.38,8.38,8.34,8.34,80500.0,7.167,7.167,7.1328,7.1328,80500.0
2010-09-22 13:10:00,8.35,8.35,8.34,8.34,101000.0,7.1413,7.1413,7.1328,7.1328,101000.0
2010-09-22 13:15:00,8.34,8.36,8.34,8.36,57500.0,7.1328,7.1499,7.1328,7.1499,57500.0
2010-09-22 13:20:00,8.37,8.42,8.37,8.41,123300.0,7.1584,7.2012,7.1584,7.1926,123300.0
2010-09-22 13:25:00,8.41,8.43,8.4,8.43,67100.0,7.1926,7.2097,7.1841,7.2097,67100.0
2010-09-22 13:30:00,8.43,8.45,8.42,8.43,232100.0,7.2097,7.2268,7.2012,7.2097,232100.0
2010-09-22 13:35:00,8.42,8.43,8.42,8.43,19700.0,7.2012,7.2097,7.2012,7.2097,19700.0
2010-09-22 13:40:00,8.44,8.45,8.43,8.45,67800.0,7.2183,7.2268,7.2097,7.2268,67800.0
2010-09-22 13:45:00,8.44,8.45,8.44,8.45,34100.0,7.2183,7.2268,7.2183,7.2268,34100.0
2010-09-22 13:50:00,8.45,8.46,8.44,8.46,54400.0,7.2268,7.2354,7.2183,7.2354,54400.0
2010-09-22 13:55:00,8.46,8.48,8.46,8.46,78600.0,7.2354,7.2525,7.2354,7.2354,78600.0
2010-09-22 14:00:00,8.46,8.46,8.41,8.42,39800.0,7.2354,7.2354,7.1926,7.2012,39800.0
2010-09-22 14:05:00,8.41,8.46,8.41,8.46,24700.0,7.1926,7.2354,7.1926,7.2354,24700.0
2010-09-22 14:10:00,8.46,8.46,8.42,8.45,63100.0,7.2354,7.2354,7.2012,7.2268,63100.0
2010-09-22 14:15:00,8.45,8.46,8.43,8.43,22500.0,7.2268,7.2354,7.2097,7.2097,22500.0
2010-09-22 14:20:00,8.43,8.45,8.42,8.45,50100.0,7.2097,7.2268,7.2012,7.2268,50100.0
2010-09-22 14:25:00,8.44,8.45,8.43,8.44,19300.0,7.2183,7.2268,7.2097,7.2183,19300.0
2010-09-22 14:30:00,8.44,8.45,8.44,8.45,37900.0,7.2183,7.2268,7.2183,7.2268,37900.0
2010-09-22 14:35:00,8.45,8.47,8.44,8.46,27500.0,7.2268,7.2439,7.2183,7.2354,27500.0
2010-09-22 14:40:00,8.45,8.46,8.44,8.44,21800.0,7.2268,7.2354,7.2183,7.2183,21800.0
2010-09-22 14:45:00,8.44,8.46,8.44,8.45,33300.0,7.2183,7.2354,7.2183,7.2268,33300.0
2010-09-22 14:50:00,8.45,8.45,8.44,8.45,18800.0,7.2268,7.2268,7.2183,7.2268,18800.0
2010-09-22 14:55:00,8.45,8.46,8.44,8.46,36300.0,7.2268,7.2354,7.2183,7.2354,36300.0
2010-09-22 15:00:00,8.46,8.47,8.45,8.47,42500.0,7.2354,7.2439,7.2268,7.2439,42500.0
2010-09-22 15:05:00,8.47,8.47,8.45,8.45,40400.0,7.2439,7.2439,7.2268,7.2268,40400.0
2010-09-22 15:10:00,8.45,8.46,8.43,8.46,60400.0,7.2268,7.2354,7.2097,7.2354,60400.0
2010-09-22 15:15:00,8.46,8.46,8.42,8.42,54200.0,7.2354,7.2354,7.2012,7.2012,54200.0
2010-09-22 15:20:00,8.43,8.44,8.41,8.41,111200.0,7.2097,7.2183,7.1926,7.1926,111200.0
2010-09-22 15:25:00,8.41,8.42,8.41,8.41,24800.0,7.1926,7.2012,7.1926,7.1926,24800.0
2010-09-22 15:30:00,8.41,8.43,8.41,8.42,77300.0,7.1926,7.2097,7.1926,7.2012,77300.0
2010-09-22 15:35:00,8.43,8.43,8.41,8.41,149000.0,7.2097,7.2097,7.1926,7.1926,149000.0
2010-09-22 15:40:00,8.42,8.42,8.4,8.41,44500.0,7.2012,7.2012,7.1841,7.1926,44500.0
2010-09-22 15:45:00,8.4,8.4,8.38,8.39,88100.0,7.1841,7.1841,7.167,7.1755,88100.0
2010-09-22 15:50:00,8.38,8.42,8.38,8.42,163300.0,7.167,7.2012,7.167,7.2012,163300.0
2010-09-22 15:55:00,8.42,8.42,8.39,8.4,282200.0,7.2012,7.2012,7.1755,7.1841,282200.0
2010-09-23 09:30:00,8.29,8.3,8.2,8.27,91900.0,7.09,7.0985,7.013,7.0729,91900.0
2010-09-23 09:35:00,8.27,8.27,8.2,8.22,293700.0,7.0729,7.0729,7.013,7.0301,293700.0
2010-09-23 09:40:00,8.23,8.23,8.16,8.17,210100.0,7.0387,7.0387,6.9788,6.9874,210100.0
2010-09-23 09:45:00,8.18,8.22,8.17,8.22,97100.0,6.9959,7.0301,6.9874,7.0301,97100.0
2010-09-23 09:50:00,8.22,8.23,8.21,8.22,69500.0,7.0301,7.0387,7.0216,7.0301,69500.0
2010-09-23 09:55:00,8.23,8.23,8.15,8.17,184100.0,7.0387,7.0387,6.9703,6.9874,184100.0
2010-09-23 10:00:00,8.17,8.29,8.17,8.29,371000.0,6.9874,7.09,6.9874,7.09,371000.0
2010-09-23 10:05:00,8.29,8.34,8.27,8.3,197700.0,7.09,7.1328,7.0729,7.0985,197700.0
2010-09-23 10:10:00,8.31,8.32,8.28,8.31,155700.0,7.1071,7.1156,7.0814,7.1071,155700.0
2010-09-23 10:15:00,8.31,8.31,8.25,8.27,55700.0,7.1071,7.1071,7.0558,7.0729,55700.0
2010-09-23 10:20:00,8.26,8.29,8.25,8.26,105200.0,7.0643,7.09,7.0558,7.0643,105200.0
2010-09-23 10:25:00,8.25,8.28,8.25,8.28,80000.0,7.0558,7.0814,7.0558,7.0814,80000.0
2010-09-23 10:30:00,8.28,8.3,8.27,8.3,46100.0,7.0814,7.0985,7.0729,7.0985,46100.0
2010-09-23 10:35:00,8.3,8.3,8.28,8.29,47100.0,7.0985,7.0985,7.0814,7.09,47100.0
2010-09-23 10:40:00,8.3,8.31,8.29,8.3,55100.0,7.0985,7.1071,7.09,7.0985,55100.0
2010-09-23 10:45:00,8.3,8.31,8.3,8.31,34300.0,7.0985,7.1071,7.0985,7.1071,34300.0
2010-09-23 10:50:00,8.31,8.31,8.27,8.27,96000.0,7.1071,7.1071,7.0729,7.0729,96000.0
2010-09-23 10:55:00,8.28,8.28,8.23,8.23,62200.0,7.0814,7.0814,7.0387,7.0387,62200.0
2010-09-23 11:00:00,8.24,8.26,8.23,8.26,53400.0,7.0472,7.0643,7.0387,7.0643,53400.0
2010-09-23 11:05:00,8.26,8.26,8.25,8.26,30200.0,7.0643,7.0643,7.0558,7.0643,30200.0
2010-09-23 11:10:00,8.26,8.27,8.25,8.27,58200.0,7.0643,7.0729,7.0558,7.0729,58200.0
2010-09-23 11:15:00,8.27,8.28,8.26,8.28,51800.0,7.0729,7.0814,7.0643,7.0814,51800.0
2010-09-23 11:20:00,8.27,8.3,8.27,8.28,68600.0,7.0729,7.0985,7.0729,7.0814,68600.0
2010-09-23 11:25:00,8.27,8.29,8.26,8.29,59800.0,7.0729,7.09,7.0643,7.09,59800.0
2010-09-23 11:30:00,8.29,8.37,8.29,8.36,110900.0,7.09,7.1584,7.09,7.1499,110900.0
2010-09-23 11:35:00,8.36,8.41,8.36,8.4,143100.0,7.1499,7.1926,7.1499,7.1841,143100.0
2010-09-23 11:40:00,8.4,8.41,8.37,8.37,88600.0,7.1841,7.1926,7.1584,7.1584,88600.0
2010-09-23 11:45:00,8.37,8.39,8.37,8.37,38600.0,7.1584,7.1755,7.1584,7.1584,38600.0
2010-09-23 11:50:00,8.37,8.4,8.36,8.4,55700.0,7.1584,7.1841,7.1499,7.1841,55700.0
2010-09-23 11:55:00,8.4,8.42,8.38,8.39,73200.0,7.1841,7.2012,7.167,7.1755,73200.0
2010-09-23 12:00:00,8.38,8.39,8.38,8.38,23700.0,7.167,7.1755,7.167,7.167,23700.0
2010-09-23 12:05:00,8.38,8.4,8.38,8.4,28400.0,7.167,7.1841,7.167,7.1841,28400.0
2010-09-23 12:10:00,8.4,8.43,8.4,8.41,150700.0,7.1841,7.2097,7.1841,7.1926,150700.0
2010-09-23 12:15:00,8.41,8.43,8.41,8.41,65400.0,7.1926,7.2097,7.1926,7.1926,65400.0
2010-09-23 12:20:00,8.41,8.42,8.39,8.39,27900.0,7.1926,7.2012,7.1755,7.1755,27900.0
2010-09-23 12:25:00,8.4,8.4,8.39,8.39,10700.0,7.1841,7.1841,7.1755,7.1755,10700.0
2010-09-23 12:30:00,8.39,8.4,8.37,8.38,37800.0,7.1755,7.1841,7.1584,7.167,37800.0
2010-09-23 12:35:00,8.38,8.38,8.36,8.37,24600.0,7.167,7.167,7.1499,7.1584,24600.0
2010-09-23 12:40:00,8.36,8.37,8.36,8.36,10200.0,7.1499,7.1584,7.1499,7.1499,10200.0
2010-09-23 12:45:00,8.37,8.38,8.36,8.38,29800.0,7.1584,7.167,7.1499,7.167,29800.0
2010-09-23 12:50:00,8.37,8.39,8.37,8.39,26600.0,7.1584,7.1755,7.1584,7.1755,26600.0
2010-09-23 12:55:00,8.39,8.39,8.37,8.37,30300.0,7.1755,7.1755,7.1584,7.1584,30300.0
2010-09-23 13:00:00,8.38,8.39,8.37,8.38,27100.0,7.167,7.1755,7.1584,7.167,27100.0
2010-09-23 13:05:00,8.38,8.39,8.38,8.38,36200.0,7.167,7.1755,7.167,7.167,36200.0
2010-09-23 13:10:00,8.38,8.39,8.36,8.36,37100.0,7.167,7.1755,7.1499,7.1499,37100.0
2010-09-23 13:15:00,8.36,8.36,8.34,8.36,43100.0,7.1499,7.1499,7.1328,7.1499,43100.0
2010-09-23 13:20:00,8.35,8.37,8.35,8.36,22100.0,7.1413,7.1584,7.1413,7.1499,22100.0
2010-09-23 13:25:00,8.36,8.37,8.36,8.37,20000.0,7.1499,7.1584,7.1499,7.1584,20000.0
2010-09-23 13:30:00,8.37,8.38,8.36,8.38,42600.0,7.1584,7.167,7.1499,7.167,42600.0
2010-09-23 13:35:00,8.37,8.38,8.36,8.36,22100.0,7.1584,7.167,7.1499,7.1499,22100.0
2010-09-23 13:40:00,8.37,8.37,8.34,8.34,42600.0,7.1584,7.1584,7.1328,7.1328,42600.0
2010-09-23 13:45:00,8.35,8.35,8.32,8.33,56600.0,7.1413,7.1413,7.1156,7.1242,56600.0
2010-09-23 13:50:00,8.33,8.35,8.33,8.35,39100.0,7.1242,7.1413,7.1242,7.1413,39100.0
2010-09-23 13:55:00,8.36,8.37,8.34,8.34,27800.0,7.1499,7.1584,7.1328,7.1328,27800.0
2010-09-23 14:00:00,8.35,8.35,8.34,8.34,11500.0,7.1413,7.1413,7.1328,7.1328,11500.0
2010-09-23 14:05:00,8.34,8.36,8.33,8.35,73800.0,7.1328,7.1499,7.1242,7.1413,73800.0
2010-09-23 14:10:00,8.36,8.36,8.34,8.34,19000.0,7.1499,7.1499,7.1328,7.1328,19000.0
2010-09-23 14:15:00,8.34,8.35,8.34,8.34,20800.0,7.1328,7.1413,7.1328,7.1328,20800.0
2010-09-23 14:20:00,8.35,8.36,8.33,8.34,64800.0,7.1413,7.1499,7.1242,7.1328,64800.0
2010-09-23 14:25:00,8.33,8.35,8.32,8.33,58300.0,7.1242,7.1413,7.1156,7.1242,58300.0
2010-09-23 14:30:00,8.33,8.33,8.32,8.33,7900.0,7.1242,7.1242,7.1156,7.1242,7900.0
2010-09-23 14:35:00,8.32,8.33,8.3,8.31,56900.0,7.1156,7.1242,7.0985,7.1071,56900.0
2010-09-23 14:40:00,8.3,8.31,8.29,8.31,107900.0,7.0985,7.1071,7.09,7.1071,107900.0
2010-09-23 14:45:00,8.31,8.31,8.3,8.3,78700.0,7.1071,7.1071,7.0985,7.0985,78700.0
2010-09-23 14:50:00,8.3,8.31,8.27,8.27,47500.0,7.0985,7.1071,7.0729,7.0729,47500.0
2010-09-23 14:55:00,8.27,8.28,8.25,8.26,99700.0,7.0729,7.0814,7.0558,7.0643,99700.0
2010-09-23 15:00:00,8.27,8.28,8.27,8.27,42500.0,7.0729,7.0814,7.0729,7.0729,42500.0
2010-09-23 15:05:00,8.27,8.27,8.24,8.24,273300.0,7.0729,7.0729,7.0472,7.0472,273300.0
2010-09-23 15:10:00,8.24,8.25,8.23,8.25,62200.0,7.0472,7.0558,7.0387,7.0558,62200.0
2010-09-23 15:15:00,8.24,8.25,8.22,8.23,76200.0,7.0472,7.0558,7.0301,7.0387,76200.0
2010-09-23 15:20:00,8.24,8.24,8.23,8.23,52900.0,7.0472,7.0472,7.0387,7.0387,52900.0
2010-09-23 15:25:00,8.23,8.25,8.22,8.22,92300.0,7.0387,7.0558,7.0301,7.0301,92300.0
2010-09-23 15:30:00,8.22,8.22,8.17,8.19,282000.0,7.0301,7.0301,6.9874,7.0045,282000.0
2010-09-23 15:35:00,8.18,8.19,8.15,8.17,174200.0,6.9959,7.0045,6.9703,6.9874,174200.0
2010-09-23 15:40:00,8.17,8.17,8.15,8.16,294500.0,6.9874,6.9874,6.9703,6.9788,294500.0
2010-09-23 15:45:00,8.16,8.19,8.16,8.19,261800.0,6.9788,7.0045,6.9788,7.0045,261800.0
2010-09-23 15:50:00,8.19,8.19,8.16,8.16,433300.0,7.0045,7.0045,6.9788,6.9788,433300.0
2010-09-23 15:55:00,8.16,8.17,8.16,8.16,459300.0,6.9788,6.9874,6.9788,6.9788,459300.0
2010-09-24 09:30:00,8.35,8.4,8.34,8.37,168700.0,7.1413,7.1841,7.1328,7.1584,168700.0
2010-09-24 09:35:00,8.37,8.39,8.35,8.35,111800.0,7.1584,7.1755,7.1413,7.1413,111800.0
2010-09-24 09:40:00,8.35,8.38,8.35,8.36,129300.0,7.1413,7.167,7.1413,7.1499,129300.0
2010-09-24 09:45:00,8.36,8.4,8.35,8.36,49600.0,7.1499,7.1841,7.1413,7.1499,49600.0
2010-09-24 09:50:00,8.35,8.38,8.35,8.37,47100.0,7.1413,7.167,7.1413,7.1584,47100.0
2010-09-24 09:55:00,8.36,8.42,8.35,8.41,110700.0,7.1499,7.2012,7.1413,7.1926,110700.0
2010-09-24 10:00:00,8.41,8.41,8.36,8.4,189800.0,7.1926,7.1926,7.1499,7.1841,189800.0
2010-09-24 10:05:00,8.41,8.44,8.4,8.44,85200.0,7.1926,7.2183,7.1841,7.2183,85200.0
2010-09-24 10:10:00,8.43,8.44,8.4,8.41,75900.0,7.2097,7.2183,7.1841,7.1926,75900.0
2010-09-24 10:15:00,8.42,8.44,8.41,8.44,82900.0,7.2012,7.2183,7.1926,7.2183,82900.0
2010-09-24 10:20:00,8.43,8.47,8.43,8.46,73300.0,7.2097,7.2439,7.2097,7.2354,73300.0
2010-09-24 10:25:00,8.46,8.49,8.46,8.48,43000.0,7.2354,7.261,7.2354,7.2525,43000.0
2010-09-24 10:30:00,8.49,8.51,8.48,8.51,87700.0,7.261,7.2781,7.2525,7.2781,87700.0
2010-09-24 10:35:00,8.5,8.51,8.5,8.51,117400.0,7.2696,7.2781,7.2696,7.2781,117400.0
2010-09-24 10:40:00,8.51,8.54,8.51,8.54,51100.0,7.2781,7.3038,7.2781,7.3038,51100.0
2010-09-24 10:45:00,8.54,8.54,8.48,8.52,145400.0,7.3038,7.3038,7.2525,7.2867,145400.0
2010-09-24 10:50:00,8.51,8.54,8.51,8.53,49400.0,7.2781,7.3038,7.2781,7.2952,49400.0
2010-09-24 10:55:00,8.54,8.54,8.5,8.51,42700.0,7.3038,7.3038,7.2696,7.2781,42700.0
2010-09-24 11:00:00,8.51,8.52,8.5,8.52,17700.0,7.2781,7.2867,7.2696,7.2867,17700.0
2010-09-24 11:05:00,8.52,8.54,8.51,8.54,42100.0,7.2867,7.3038,7.2781,7.3038,42100.0
2010-09-24 11:10:00,8.54,8.54,8.51,8.53,81400.0,7.3038,7.3038,7.2781,7.2952,81400.0
2010-09-24 11:15:00,8.52,8.53,8.5,8.53,69200.0,7.2867,7.2952,7.2696,7.2952,69200.0
2010-09-24 11:20:00,8.53,8.54,8.5,8.51,46600.0,7.2952,7.3038,7.2696,7.2781,46600.0
2010-09-24 11:25:00,8.5,8.51,8.49,8.5,9400.0,7.2696,7.2781,7.261,7.2696,9400.0
2010-09-24 11:30:00,8.5,8.51,8.49,8.5,80400.0,7.2696,7.2781,7.261,7.2696,80400.0
2010-09-24 11:35:00,8.49,8.5,8.47,8.48,59400.0,7.261,7.2696,7.2439,7.2525,59400.0
2010-09-24 11:40:00,8.48,8.48,8.44,8.44,49100.0,7.2525,7.2525,7.2183,7.2183,49100.0
2010-09-24 11:45:00,8.45,8.45,8.43,8.44,112400.0,7.2268,7.2268,7.2097,7.2183,112400.0
2010-09-24 11:50:00,8.44,8.46,8.43,8.46,106700.0,7.2183,7.2354,7.2097,7.2354,106700.0
2010-09-24 11:55:00,8.46,8.47,8.45,8.47,57700.0,7.2354,7.2439,7.2268,7.2439,57700.0
2010-09-24 12:00:00,8.46,8.48,8.46,8.48,58500.0,7.2354,7.2525,7.2354,7.2525,58500.0
2010-09-24 12:05:00,8.48,8.48,8.47,8.47,33400.0,7.2525,7.2525,7.2439,7.2439,33400.0
2010-09-24 12:10:00,8.48,8.48,8.45,8.46,33300.0,7.2525,7.2525,7.2268,7.2354,33300.0
2010-09-24 12:15:00,8.45,8.45,8.43,8.43,35900.0,7.2268,7.2268,7.2097,7.2097,35900.0
2010-09-24 12:20:00,8.43,8.43,8.4,8.41,23300.0,7.2097,7.2097,7.1841,7.1926,23300.0
2010-09-24 12:25:00,8.4,8.44,8.4,8.44,35800.0,7.1841,7.2183,7.1841,7.2183,35800.0
2010-09-24 12:30:00,8.44,8.46,8.44,8.44,67800.0,7.2183,7.2354,7.2183,7.2183,67800.0
2010-09-24 12:35:00,8.44,8.44,8.43,8.44,13600.0,7.2183,7.2183,7.2097,7.2183,13600.0
2010-09-24 12:40:00,8.43,8.46,8.43,8.46,73000.0,7.2097,7.2354,7.2097,7.2354,73000.0
2010-09-24 12:45:00,8.46,8.48,8.44,8.48,124700.0,7.2354,7.2525,7.2183,7.2525,124700.0
2010-09-24 12:50:00,8.48,8.49,8.44,8.46,78000.0,7.2525,7.261,7.2183,7.2354,78000.0
2010-09-24 12:55:00,8.46,8.48,8.44,8.45,66100.0,7.2354,7.2525,7.2183,7.2268,66100.0
2010-09-24 13:00:00,8.45,8.46,8.45,8.46,23700.0,7.2268,7.2354,7.2268,7.2354,23700.0
2010-09-24 13:05:00,8.45,8.46,8.43,8.43,39400.0,7.2268,7.2354,7.2097,7.2097,39400.0
2010-09-24 13:10:00,8.44,8.44,8.43,8.43,9400.0,7.2183,7.2183,7.2097,7.2097,9400.0
2010-09-24 13:15:00,8.43,8.44,8.43,8.43,18000.0,7.2097,7.2183,7.2097,7.2097,18000.0
2010-09-24 13:20:00,8.43,8.44,8.43,8.44,9600.0,7.2097,7.2183,7.2097,7.2183,9600.0
2010-09-24 13:25:00,8.43,8.44,8.43,8.43,7000.0,7.2097,7.2183,7.2097,7.2097,7000.0
2010-09-24 13:30:00,8.43,8.46,8.43,8.46,63900.0,7.2097,7.2354,7.2097,7.2354,63900.0
2010-09-24 13:35:00,8.46,8.46,8.43,8.44,69600.0,7.2354,7.2354,7.2097,7.2183,69600.0
2010-09-24 13:40:00,8.45,8.45,8.42,8.42,25200.0,7.2268,7.2268,7.2012,7.2012,25200.0
2010-09-24 13:45:00,8.42,8.43,8.4,8.41,64800.0,7.2012,7.2097,7.1841,7.1926,64800.0
2010-09-24 13:50:00,8.42,8.42,8.41,8.41,10600.0,7.2012,7.2012,7.1926,7.1926,10600.0
2010-09-24 13:55:00,8.42,8.42,8.41,8.41,9000.0,7.2012,7.2012,7.1926,7.1926,9000.0
2010-09-24 14:00:00,8.41,8.42,8.41,8.42,7700.0,7.1926,7.2012,7.1926,7.2012,7700.0
2010-09-24 14:05:00,8.41,8.43,8.41,8.43,37200.0,7.1926,7.2097,7.1926,7.2097,37200.0
2010-09-24 14:10:00,8.43,8.44,8.42,8.44,55600.0,7.2097,7.2183,7.2012,7.2183,55600.0
2010-09-24 14:15:00,8.44,8.44,8.43,8.44,36600.0,7.2183,7.2183,7.2097,7.2183,36600.0
2010-09-24 14:20:00,8.44,8.44,8.43,8.43,28500.0,7.2183,7.2183,7.2097,7.2097,28500.0
2010-09-24 14:25:00,8.43,8.44,8.4,8.42,90100.0,7.2097,7.2183,7.1841,7.2012,90100.0
2010-09-24 14:30:00,8.42,8.43,8.42,8.43,25000.0,7.2012,7.2097,7.2012,7.2097,25000.0
2010-09-24 14:35:00,8.43,8.44,8.42,8.43,40400.0,7.2097,7.2183,7.2012,7.2097,40400.0
2010-09-24 14:40:00,8.42,8.43,8.41,8.42,39700.0,7.2012,7.2097,7.1926,7.2012,39700.0
2010-09-24 14:45:00,8.42,8.43,8.41,8.43,34800.0,7.2012,7.2097,7.1926,7.2097,34800.0
2010-09-24 14:50:00,8.43,8.43,8.41,8.41,43200.0,7.2097,7.2097,7.1926,7.1926,43200.0
2010-09-24 14:55:00,8.41,8.42,8.4,8.4,25300.0,7.1926,7.2012,7.1841,7.1841,25300.0
2010-09-24 15:00:00,8.41,8.41,8.4,8.4,31300.0,7.1926,7.1926,7.1841,7.1841,31300.0
2010-09-24 15:05:00,8.4,8.41,8.4,8.41,20300.0,7.1841,7.1926,7.1841,7.1926,20300.0
2010-09-24 15:10:00,8.4,8.41,8.4,8.41,25700.0,7.1841,7.1926,7.1841,7.1926,25700.0
2010-09-24 15:15:00,8.4,8.41,8.4,8.4,27700.0,7.1841,7.1926,7.1841,7.1841,27700.0
2010-09-24 15:20:00,8.4,8.41,8.4,8.4,31000.0,7.1841,7.1926,7.1841,7.1841,31000.0
2010-09-24 15:25:00,8.4,8.41,8.4,8.41,52600.0,7.1841,7.1926,7.1841,7.1926,52600.0
2010-09-24 15:30:00,8.41,8.42,8.4,8.41,69300.0,7.1926,7.2012,7.1841,7.1926,69300.0
2010-09-24 15:35:00,8.42,8.44,8.42,8.44,64700.0,7.2012,7.2183,7.2012,7.2183,64700.0
2010-09-24 15:40:00,8.44,8.45,8.43,8.44,74400.0,7.2183,7.2268,7.2097,7.2183,74400.0
2010-09-24 15:45:00,8.45,8.46,8.42,8.45,344300.0,7.2268,7.2354,7.2012,7.2268,344300.0
2010-09-24 15:50:00,8.46,8.46,8.42,8.42,146300.0,7.2354,7.2354,7.2012,7.2012,146300.0
2010-09-24 15:55:00,8.42,8.43,8.4,8.41,382800.0,7.2012,7.2097,7.1841,7.1926,382800.0
2010-09-27 09:30:00,8.47,8.5,8.3,8.3,110800.0,7.2439,7.2696,7.0985,7.0985,110800.0
2010-09-27 09:35:00,8.3,8.36,8.3,8.36,183700.0,7.0985,7.1499,7.0985,7.1499,183700.0
2010-09-27 09:40:00,8.36,8.38,8.34,8.37,125300.0,7.1499,7.167,7.1328,7.1584,125300.0
2010-09-27 09:45:00,8.36,8.39,8.34,8.35,78600.0,7.1499,7.1755,7.1328,7.1413,78600.0
2010-09-27 09:50:00,8.36,8.37,8.35,8.37,68600.0,7.1499,7.1584,7.1413,7.1584,68600.0
2010-09-27 09:55:00,8.36,8.37,8.36,8.36,99600.0,7.1499,7.1584,7.1499,7.1499,99600.0
2010-09-27 10:00:00,8.36,8.37,8.36,8.36,107500.0,7.1499,7.1584,7.1499,7.1499,107500.0
2010-09-27 10:05:00,8.36,8.39,8.36,8.39,66900.0,7.1499,7.1755,7.1499,7.1755,66900.0
2010-09-27 10:10:00,8.39,8.39,8.36,8.36,55900.0,7.1755,7.1755,7.1499,7.1499,55900.0
2010-09-27 10:15:00,8.36,8.37,8.35,8.35,65500.0,7.1499,7.1584,7.1413,7.1413,65500.0
2010-09-27 10:20:00,8.35,8.39,8.35,8.39,68900.0,7.1413,7.1755,7.1413,7.1755,68900.0
2010-09-27 10:25:00,8.39,8.44,8.39,8.44,68000.0,7.1755,7.2183,7.1755,7.2183,68000.0
2010-09-27 10:30:00,8.44,8.44,8.42,8.43,19100.0,7.2183,7.2183,7.2012,7.2097,19100.0
2010-09-27 10:35:00,8.43,8.43,8.39,8.42,44700.0,7.2097,7.2097,7.1755,7.2012,44700.0
2010-09-27 10:40:00,8.42,8.48,8.41,8.48,53800.0,7.2012,7.2525,7.1926,7.2525,53800.0
2010-09-27 10:45:00,8.48,8.48,8.45,8.46,25600.0,7.2525,7.2525,7.2268,7.2354,25600.0
2010-09-27 10:50:00,8.45,8.47,8.45,8.47,33100.0,7.2268,7.2439,7.2268,7.2439,33100.0
2010-09-27 10:55:00,8.47,8.49,8.46,8.47,38500.0,7.2439,7.261,7.2354,7.2439,38500.0
2010-09-27 11:00:00,8.48,8.48,8.44,8.45,40100.0,7.2525,7.2525,7.2183,7.2268,40100.0
2010-09-27 11:05:00,8.45,8.46,8.45,8.45,3900.0,7.2268,7.2354,7.2268,7.2268,3900.0
2010-09-27 11:10:00,8.45,8.48,8.45,8.47,183300.0,7.2268,7.2525,7.2268,7.2439,183300.0
2010-09-27 11:15:00,8.48,8.48,8.46,8.47,63100.0,7.2525,7.2525,7.2354,7.2439,63100.0
2010-09-27 11:20:00,8.48,8.48,8.46,8.47,48800.0,7.2525,7.2525,7.2354,7.2439,48800.0
2010-09-27 11:25:00,8.47,8.47,8.46,8.47,20000.0,7.2439,7.2439,7.2354,7.2439,20000.0
2010-09-27 11:30:00,8.46,8.47,8.46,8.46,23600.0,7.2354,7.2439,7.2354,7.2354,23600.0
2010-09-27 11:35:00,8.46,8.47,8.44,8.46,74100.0,7.2354,7.2439,7.2183,7.2354,74100.0
2010-09-27 11:40:00,8.46,8.48,8.45,8.47,44300.0,7.2354,7.2525,7.2268,7.2439,44300.0
2010-09-27 11:45:00,8.47,8.49,8.46,8.49,44600.0,7.2439,7.261,7.2354,7.261,44600.0
2010-09-27 11:50:00,8.48,8.49,8.48,8.48,37900.0,7.2525,7.261,7.2525,7.2525,37900.0
2010-09-27 11:55:00,8.48,8.49,8.47,8.47,76600.0,7.2525,7.261,7.2439,7.2439,76600.0
2010-09-27 12:00:00,8.47,8.48,8.47,8.48,8100.0,7.2439,7.2525,7.2439,7.2525,8100.0
2010-09-27 12:05:00,8.47,8.48,8.46,8.47,28900.0,7.2439,7.2525,7.2354,7.2439,28900.0
2010-09-27 12:10:00,8.47,8.47,8.45,8.45,18500.0,7.2439,7.2439,7.2268,7.2268,18500.0
2010-09-27 12:15:00,8.45,8.46,8.45,8.45,6400.0,7.2268,7.2354,7.2268,7.2268,6400.0
2010-09-27 12:20:00,8.46,8.46,8.45,8.46,5000.0,7.2354,7.2354,7.2268,7.2354,5000.0
2010-09-27 12:25:00,8.45,8.53,8.45,8.53,151800.0,7.2268,7.2952,7.2268,7.2952,151800.0
2010-09-27 12:30:00,8.52,8.54,8.51,8.52,119500.0,7.2867,7.3038,7.2781,7.2867,119500.0
2010-09-27 12:35:00,8.52,8.54,8.52,8.54,29700.0,7.2867,7.3038,7.2867,7.3038,29700.0
2010-09-27 12:40:00,8.53,8.54,8.51,8.52,72800.0,7.2952,7.3038,7.2781,7.2867,72800.0
2010-09-27 12:45:00,8.52,8.53,8.51,8.53,15600.0,7.2867,7.2952,7.2781,7.2952,15600.0
2010-09-27 12:50:00,8.52,8.53,8.52,8.52,14700.0,7.2867,7.2952,7.2867,7.2867,14700.0
2010-09-27 12:55:00,8.53,8.53,8.51,8.51,20500.0,7.2952,7.2952,7.2781,7.2781,20500.0
2010-09-27 13:00:00,8.51,8.54,8.5,8.53,87400.0,7.2781,7.3038,7.2696,7.2952,87400.0
2010-09-27 13:05:00,8.53,8.55,8.53,8.54,31900.0,7.2952,7.3124,7.2952,7.3038,31900.0
2010-09-27 13:10:00,8.53,8.56,8.51,8.56,80700.0,7.2952,7.3209,7.2781,7.3209,80700.0
2010-09-27 13:15:00,8.55,8.57,8.55,8.56,81500.0,7.3124,7.3295,7.3124,7.3209,81500.0
2010-09-27 13:20:00,8.56,8.57,8.54,8.54,49900.0,7.3209,7.3295,7.3038,7.3038,49900.0
2010-09-27 13:25:00,8.55,8.55,8.54,8.54,20800.0,7.3124,7.3124,7.3038,7.3038,20800.0
2010-09-27 13:30:00,8.55,8.55,8.54,8.55,15900.0,7.3124,7.3124,7.3038,7.3124,15900.0
2010-09-27 13:35:00,8.54,8.57,8.54,8.57,54900.0,7.3038,7.3295,7.3038,7.3295,54900.0
2010-09-27 13:40:00,8.57,8.59,8.56,8.59,71400.0,7.3295,7.3466,7.3209,7.3466,71400.0
2010-09-27 13:45:00,8.58,8.61,8.58,8.61,49000.0,7.338,7.3637,7.338,7.3637,49000.0
2010-09-27 13:50:00,8.6,8.61,8.59,8.6,27000.0,7.3551,7.3637,7.3466,7.3551,27000.0
2010-09-27 13:55:00,8.6,8.61,8.59,8.59,34100.0,7.3551,7.3637,7.3466,7.3466,34100.0
2010-09-27 14:00:00,8.58,8.59,8.57,8.57,9000.0,7.338,7.3466,7.3295,7.3295,9000.0
2010-09-27 14:05:00,8.57,8.6,8.57,8.6,115900.0,7.3295,7.3551,7.3295,7.3551,115900.0
2010-09-27 14:10:00,8.6,8.61,8.59,8.61,101600.0,7.3551,7.3637,7.3466,7.3637,101600.0
2010-09-27 14:15:00,8.61,8.61,8.6,8.61,19100.0,7.3637,7.3637,7.3551,7.3637,19100.0
2010-09-27 14:20:00,8.61,8.62,8.61,8.61,15700.0,7.3637,7.3722,7.3637,7.3637,15700.0
2010-09-27 14:25:00,8.61,8.65,8.61,8.65,33400.0,7.3637,7.3979,7.3637,7.3979,33400.0
2010-09-27 14:30:00,8.65,8.68,8.64,8.66,278100.0,7.3979,7.4235,7.3893,7.4064,278100.0
2010-09-27 14:35:00,8.66,8.68,8.64,8.68,112300.0,7.4064,7.4235,7.3893,7.4235,112300.0
2010-09-27 14:40:00,8.67,8.7,8.67,8.7,99900.0,7.415,7.4406,7.415,7.4406,99900.0
2010-09-27 14:45:00,8.69,8.72,8.69,8.71,264700.0,7.4321,7.4577,7.4321,7.4492,264700.0
2010-09-27 14:50:00,8.71,8.72,8.7,8.71,80800.0,7.4492,7.4577,7.4406,7.4492,80800.0
2010-09-27 14:55:00,8.71,8.72,8.69,8.69,61000.0,7.4492,7.4577,7.4321,7.4321,61000.0
2010-09-27 15:00:00,8.69,8.72,8.68,8.72,241700.0,7.4321,7.4577,7.4235,7.4577,241700.0
2010-09-27 15:05:00,8.71,8.72,8.71,8.72,22700.0,7.4492,7.4577,7.4492,7.4577,22700.0
2010-09-27 15:10:00,8.72,8.73,8.71,8.73,106800.0,7.4577,7.4663,7.4492,7.4663,106800.0
2010-09-27 15:15:00,8.73,8.75,8.72,8.74,160300.0,7.4663,7.4834,7.4577,7.4748,160300.0
2010-09-27 15:20:00,8.75,8.77,8.74,8.76,445600.0,7.4834,7.5005,7.4748,7.492,445600.0
2010-09-27 15:25:00,8.76,8.77,8.75,8.75,90200.0,7.492,7.5005,7.4834,7.4834,90200.0
2010-09-27 15:30:00,8.75,8.77,8.75,8.76,252100.0,7.4834,7.5005,7.4834,7.492,252100.0
2010-09-27 15:35:00,8.77,8.77,8.75,8.76,323900.0,7.5005,7.5005,7.4834,7.492,323900.0
2010-09-27 15:40:00,8.76,8.76,8.73,8.73,495300.0,7.492,7.492,7.4663,7.4663,495300.0
2010-09-27 15:45:00,8.73,8.73,8.71,8.72,152500.0,7.4663,7.4663,7.4492,7.4577,152500.0
2010-09-27 15:50:00,8.71,8.72,8.69,8.7,435400.0,7.4492,7.4577,7.4321,7.4406,435400.0
2010-09-27 15:55:00,8.7,8.73,8.7,8.73,620500.0,7.4406,7.4663,7.4406,7.4663,620500.0
2010-09-28 09:30:00,8.96,8.99,8.86,8.89,328700.0,7.663,7.6887,7.5775,7.6031,328700.0
2010-09-28 09:35:00,8.89,8.95,8.86,8.92,259800.0,7.6031,7.6545,7.5775,7.6288,259800.0
2010-09-28 09:40:00,8.92,8.93,8.83,8.86,206200.0,7.6288,7.6373,7.5518,7.5775,206200.0
2010-09-28 09:45:00,8.85,8.85,8.79,8.81,204300.0,7.5689,7.5689,7.5176,7.5347,204300.0
2010-09-28 09:50:00,8.82,8.87,8.79,8.8,129400.0,7.5433,7.586,7.5176,7.5262,129400.0
2010-09-28 09:55:00,8.81,8.81,8.77,8.77,214300.0,7.5347,7.5347,7.5005,7.5005,214300.0
2010-09-28 10:00:00,8.77,8.77,8.68,8.71,196400.0,7.5005,7.5005,7.4235,7.4492,196400.0
2010-09-28 10:05:00,8.7,8.72,8.67,8.7,144600.0,7.4406,7.4577,7.415,7.4406,144600.0
2010-09-28 10:10:00,8.7,8.73,8.67,8.71,77300.0,7.4406,7.4663,7.415,7.4492,77300.0
2010-09-28 10:15:00,8.71,8.78,8.68,8.75,146100.0,7.4492,7.5091,7.4235,7.4834,146100.0
2010-09-28 10:20:00,8.75,8.81,8.73,8.79,89800.0,7.4834,7.5347,7.4663,7.5176,89800.0
2010-09-28 10:25:00,8.8,8.82,8.79,8.8,78600.0,7.5262,7.5433,7.5176,7.5262,78600.0
2010-09-28 10:30:00,8.8,8.84,8.8,8.84,160900.0,7.5262,7.5604,7.5262,7.5604,160900.0
2010-09-28 10:35:00,8.83,8.83,8.8,8.8,66500.0,7.5518,7.5518,7.5262,7.5262,66500.0
2010-09-28 10:40:00,8.8,8.82,8.78,8.78,78100.0,7.5262,7.5433,7.5091,7.5091,78100.0
2010-09-28 10:45:00,8.79,8.79,8.76,8.76,43200.0,7.5176,7.5176,7.492,7.492,43200.0
2010-09-28 10:50:00,8.76,8.77,8.75,8.76,30500.0,7.492,7.5005,7.4834,7.492,30500.0
2010-09-28 10:55:00,8.75,8.79,8.75,8.78,67800.0,7.4834,7.5176,7.4834,7.5091,67800.0
2010-09-28 11:00:00,8.78,8.8,8.77,8.78,72600.0,7.5091,7.5262,7.5005,7.5091,72600.0
2010-09-28 11:05:00,8.79,8.79,8.76,8.77,29700.0,7.5176,7.5176,7.492,7.5005,29700.0
2010-09-28 11:10:00,8.77,8.78,8.77,8.78,36900.0,7.5005,7.5091,7.5005,7.5091,36900.0
2010-09-28 11:15:00,8.77,8.78,8.75,8.77,67700.0,7.5005,7.5091,7.4834,7.5005,67700.0
2010-09-28 11:20:00,8.78,8.81,8.76,8.81,106400.0,7.5091,7.5347,7.492,7.5347,106400.0
2010-09-28 11:25:00,8.81,8.83,8.8,8.83,112600.0,7.5347,7.5518,7.5262,7.5518,112600.0
2010-09-28 11:30:00,8.83,8.86,8.82,8.84,125600.0,7.5518,7.5775,7.5433,7.5604,125600.0
2010-09-28 11:35:00,8.84,8.89,8.83,8.89,166300.0,7.5604,7.6031,7.5518,7.6031,166300.0
2010-09-28 11:40:00,8.89,8.9,8.84,8.85,156400.0,7.6031,7.6117,7.5604,7.5689,156400.0
2010-09-28 11:45:00,8.84,8.85,8.83,8.83,44600.0,7.5604,7.5689,7.5518,7.5518,44600.0
2010-09-28 11:50:00,8.83,8.84,8.82,8.84,53200.0,7.5518,7.5604,7.5433,7.5604,53200.0
2010-09-28 11:55:00,8.84,8.84,8.82,8.83,34500.0,7.5604,7.5604,7.5433,7.5518,34500.0
2010-09-28 12:00:00,8.83,8.84,8.81,8.81,27300.0,7.5518,7.5604,7.5347,7.5347,27300.0
2010-09-28 12:05:00,8.82,8.82,8.8,8.82,48500.0,7.5433,7.5433,7.5262,7.5433,48500.0
2010-09-28 12:10:00,8.81,8.84,8.8,8.84,69200.0,7.5347,7.5604,7.5262,7.5604,69200.0
2010-09-28 12:15:00,8.84,8.85,8.82,8.84,77600.0,7.5604,7.5689,7.5433,7.5604,77600.0
2010-09-28 12:20:00,8.85,8.86,8.84,8.85,70400.0,7.5689,7.5775,7.5604,7.5689,70400.0
2010-09-28 12:25:00,8.84,8.86,8.83,8.83,77200.0,7.5604,7.5775,7.5518,7.5518,77200.0
2010-09-28 12:30:00,8.83,8.84,8.82,8.83,43600.0,7.5518,7.5604,7.5433,7.5518,43600.0
2010-09-28 12:35:00,8.84,8.84,8.83,8.84,13500.0,7.5604,7.5604,7.5518,7.5604,13500.0
2010-09-28 12:40:00,8.83,8.84,8.83,8.83,27700.0,7.5518,7.5604,7.5518,7.5518,27700.0
2010-09-28 12:45:00,8.83,8.83,8.8,8.81,84500.0,7.5518,7.5518,7.5262,7.5347,84500.0
2010-09-28 12:50:00,8.8,8.82,8.8,8.82,55900.0,7.5262,7.5433,7.5262,7.5433,55900.0
2010-09-28 12:55:00,8.81,8.83,8.81,8.82,43100.0,7.5347,7.5518,7.5347,7.5433,43100.0
2010-09-28 13:00:00,8.83,8.83,8.82,8.83,22700.0,7.5518,7.5518,7.5433,7.5518,22700.0
2010-09-28 13:05:00,8.82,8.83,8.82,8.82,101300.0,7.5433,7.5518,7.5433,7.5433,101300.0
2010-09-28 13:10:00,8.83,8.83,8.81,8.83,110700.0,7.5518,7.5518,7.5347,7.5518,110700.0
2010-09-28 13:15:00,8.82,8.83,8.82,8.82,7500.0,7.5433,7.5518,7.5433,7.5433,7500.0
2010-09-28 13:20:00,8.82,8.83,8.82,8.83,21600.0,7.5433,7.5518,7.5433,7.5518,21600.0
2010-09-28 13:25:00,8.83,8.85,8.82,8.85,57100.0,7.5518,7.5689,7.5433,7.5689,57100.0
2010-09-28 13:30:00,8.85,8.86,8.83,8.83,94400.0,7.5689,7.5775,7.5518,7.5518,94400.0
2010-09-28 13:35:00,8.84,8.86,8.83,8.86,61800.0,7.5604,7.5775,7.5518,7.5775,61800.0
2010-09-28 13:40:00,8.85,8.86,8.84,8.85,12000.0,7.5689,7.5775,7.5604,7.5689,12000.0
2010-09-28 13:45:00,8.84,8.84,8.81,8.81,78700.0,7.5604,7.5604,7.5347,7.5347,78700.0
2010-09-28 13:50:00,8.82,8.87,8.81,8.87,77800.0,7.5433,7.586,7.5347,7.586,77800.0
2010-09-28 13:55:00,8.87,8.89,8.86,8.89,23200.0,7.586,7.6031,7.5775,7.6031,23200.0
2010-09-28 14:00:00,8.89,8.89,8.86,8.86,48200.0,7.6031,7.6031,7.5775,7.5775,48200.0
2010-09-28 14:05:00,8.86,8.87,8.85,8.87,25200.0,7.5775,7.586,7.5689,7.586,25200.0
2010-09-28 14:10:00,8.87,8.88,8.86,8.88,12800.0,7.586,7.5946,7.5775,7.5946,12800.0
2010-09-28 14:15:00,8.88,8.89,8.86,8.87,50900.0,7.5946,7.6031,7.5775,7.586,50900.0
2010-09-28 14:20:00,8.87,8.87,8.84,8.84,50800.0,7.586,7.586,7.5604,7.5604,50800.0
2010-09-28 14:25:00,8.84,8.85,8.82,8.82,67200.0,7.5604,7.5689,7.5433,7.5433,67200.0
2010-09-28 14:30:00,8.82,8.84,8.81,8.81,90400.0,7.5433,7.5604,7.5347,7.5347,90400.0
2010-09-28 14:35:00,8.82,8.82,8.8,8.8,102800.0,7.5433,7.5433,7.5262,7.5262,102800.0
2010-09-28 14:40:00,8.81,8.81,8.73,8.75,265600.0,7.5347,7.5347,7.4663,7.4834,265600.0
2010-09-28 14:45:00,8.75,8.75,8.69,8.71,185900.0,7.4834,7.4834,7.4321,7.4492,185900.0
2010-09-28 14:50:00,8.71,8.72,8.7,8.7,65100.0,7.4492,7.4577,7.4406,7.4406,65100.0
2010-09-28 14:55:00,8.7,8.72,8.69,8.72,65400.0,7.4406,7.4577,7.4321,7.4577,65400.0
2010-09-28 15:00:00,8.72,8.72,8.71,8.71,24800.0,7.4577,7.4577,7.4492,7.4492,24800.0
2010-09-28 15:05:00,8.72,8.75,8.71,8.75,66700.0,7.4577,7.4834,7.4492,7.4834,66700.0
2010-09-28 15:10:00,8.75,8.78,8.73,8.76,133300.0,7.4834,7.5091,7.4663,7.492,133300.0
2010-09-28 15:15:00,8.76,8.79,8.75,8.78,73800.0,7.492,7.5176,7.4834,7.5091,73800.0
2010-09-28 15:20:00,8.79,8.79,8.77,8.77,38300.0,7.5176,7.5176,7.5005,7.5005,38300.0
2010-09-28 15:25:00,8.78,8.78,8.75,8.76,60100.0,7.5091,7.5091,7.4834,7.492,60100.0
2010-09-28 15:30:00,8.76,8.8,8.75,8.8,106400.0,7.492,7.5262,7.4834,7.5262,106400.0
2010-09-28 15:35:00,8.8,8.81,8.79,8.81,83700.0,7.5262,7.5347,7.5176,7.5347,83700.0
2010-09-28 15:40:00,8.81,8.84,8.81,8.84,133300.0,7.5347,7.5604,7.5347,7.5604,133300.0
2010-09-28 15:45:00,8.84,8.87,8.84,8.84,250600.0,7.5604,7.586,7.5604,7.5604,250600.0
2010-09-28 15:50:00,8.84,8.88,8.84,8.86,330700.0,7.5604,7.5946,7.5604,7.5775,330700.0
2010-09-28 15:55:00,8.87,8.87,8.85,8.85,216000.0,7.586,7.586,7.5689,7.5689,216000.0
2010-09-29 09:30:00,8.78,8.79,8.72,8.72,75300.0,7.5091,7.5176,7.4577,7.4577,75300.0
2010-09-29 09:35:00,8.73,8.79,8.71,8.78,118300.0,7.4663,7.5176,7.4492,7.5091,118300.0
2010-09-29 09:40:00,8.78,8.78,8.74,8.76,99700.0,7.5091,7.5091,7.4748,7.492,99700.0
2010-09-29 09:45:00,8.76,8.79,8.74,8.76,30400.0,7.492,7.5176,7.4748,7.492,30400.0
2010-09-29 09:50:00,8.77,8.79,8.74,8.78,86700.0,7.5005,7.5176,7.4748,7.5091,86700.0
2010-09-29 09:55:00,8.78,8.8,8.75,8.78,69400.0,7.5091,7.5262,7.4834,7.5091,69400.0
2010-09-29 10:00:00,8.77,8.81,8.76,8.81,44400.0,7.5005,7.5347,7.492,7.5347,44400.0
2010-09-29 10:05:00,8.81,8.82,8.79,8.79,35800.0,7.5347,7.5433,7.5176,7.5176,35800.0
2010-09-29 10:10:00,8.79,8.81,8.79,8.8,23500.0,7.5176,7.5347,7.5176,7.5262,23500.0
2010-09-29 10:15:00,8.8,8.81,8.74,8.75,70200.0,7.5262,7.5347,7.4748,7.4834,70200.0
2010-09-29 10:20:00,8.75,8.76,8.72,8.74,107500.0,7.4834,7.492,7.4577,7.4748,107500.0
2010-09-29 10:25:00,8.74,8.76,8.71,8.75,145800.0,7.4748,7.492,7.4492,7.4834,145800.0
2010-09-29 10:30:00,8.76,8.8,8.75,8.78,63100.0,7.492,7.5262,7.4834,7.5091,63100.0
2010-09-29 10:35:00,8.78,8.78,8.74,8.74,12800.0,7.5091,7.5091,7.4748,7.4748,12800.0
2010-09-29 10:40:00,8.75,8.78,8.72,8.72,58300.0,7.4834,7.5091,7.4577,7.4577,58300.0
2010-09-29 10:45:00,8.72,8.77,8.71,8.74,84200.0,7.4577,7.5005,7.4492,7.4748,84200.0
2010-09-29 10:50:00,8.74,8.74,8.72,8.72,40100.0,7.4748,7.4748,7.4577,7.4577,40100.0
2010-09-29 10:55:00,8.72,8.74,8.7,8.74,62600.0,7.4577,7.4748,7.4406,7.4748,62600.0
2010-09-29 11:00:00,8.74,8.76,8.72,8.75,56300.0,7.4748,7.492,7.4577,7.4834,56300.0
2010-09-29 11:05:00,8.75,8.78,8.75,8.77,44100.0,7.4834,7.5091,7.4834,7.5005,44100.0
2010-09-29 11:10:00,8.77,8.79,8.76,8.77,28700.0,7.5005,7.5176,7.492,7.5005,28700.0
2010-09-29 11:15:00,8.77,8.8,8.76,8.8,72200.0,7.5005,7.5262,7.492,7.5262,72200.0
2010-09-29 11:20:00,8.8,8.83,8.78,8.82,76900.0,7.5262,7.5518,7.5091,7.5433,76900.0
2010-09-29 11:25:00,8.81,8.83,8.81,8.82,37900.0,7.5347,7.5518,7.5347,7.5433,37900.0
2010-09-29 11:30:00,8.83,8.83,8.8,8.83,38800.0,7.5518,7.5518,7.5262,7.5518,38800.0
2010-09-29 11:35:00,8.82,8.86,8.82,8.86,46100.0,7.5433,7.5775,7.5433,7.5775,46100.0
2010-09-29 11:40:00,8.86,8.86,8.83,8.84,35700.0,7.5775,7.5775,7.5518,7.5604,35700.0
2010-09-29 11:45:00,8.84,8.9,8.84,8.9,158800.0,7.5604,7.6117,7.5604,7.6117,158800.0
2010-09-29 11:50:00,8.9,8.91,8.87,8.89,120400.0,7.6117,7.6202,7.586,7.6031,120400.0
2010-09-29 11:55:00,8.89,8.9,8.88,8.88,18300.0,7.6031,7.6117,7.5946,7.5946,18300.0
2010-09-29 12:00:00,8.88,8.9,8.84,8.86,87100.0,7.5946,7.6117,7.5604,7.5775,87100.0
2010-09-29 12:05:00,8.86,8.89,8.86,8.89,33900.0,7.5775,7.6031,7.5775,7.6031,33900.0
2010-09-29 12:10:00,8.89,8.9,8.87,8.87,36400.0,7.6031,7.6117,7.586,7.586,36400.0
2010-09-29 12:15:00,8.87,8.88,8.86,8.86,24800.0,7.586,7.5946,7.5775,7.5775,24800.0
2010-09-29 12:20:00,8.86,8.87,8.86,8.86,8000.0,7.5775,7.586,7.5775,7.5775,8000.0
2010-09-29 12:25:00,8.86,8.87,8.82,8.82,32300.0,7.5775,7.586,7.5433,7.5433,32300.0
2010-09-29 12:30:00,8.82,8.83,8.82,8.82,8900.0,7.5433,7.5518,7.5433,7.5433,8900.0
2010-09-29 12:35:00,8.82,8.83,8.8,8.81,41800.0,7.5433,7.5518,7.5262,7.5347,41800.0
2010-09-29 12:40:00,8.82,8.82,8.81,8.81,17700.0,7.5433,7.5433,7.5347,7.5347,17700.0
2010-09-29 12:45:00,8.81,8.82,8.8,8.82,40000.0,7.5347,7.5433,7.5262,7.5433,40000.0
2010-09-29 12:50:00,8.81,8.85,8.81,8.85,31900.0,7.5347,7.5689,7.5347,7.5689,31900.0
2010-09-29 12:55:00,8.85,8.86,8.8,8.8,61000.0,7.5689,7.5775,7.5262,7.5262,61000.0
2010-09-29 13:00:00,8.8,8.83,8.8,8.82,21100.0,7.5262,7.5518,7.5262,7.5433,21100.0
2010-09-29 13:05:00,8.83,8.83,8.79,8.8,22100.0,7.5518,7.5518,7.5176,7.5262,22100.0
2010-09-29 13:10:00,8.79,8.8,8.77,8.78,29800.0,7.5176,7.5262,7.5005,7.5091,29800.0
2010-09-29 13:15:00,8.78,8.78,8.77,8.77,58800.0,7.5091,7.5091,7.5005,7.5005,58800.0
2010-09-29 13:20:00,8.77,8.77,8.76,8.77,15400.0,7.5005,7.5005,7.492,7.5005,15400.0
2010-09-29 13:25:00,8.76,8.8,8.76,8.8,101700.0,7.492,7.5262,7.492,7.5262,101700.0
2010-09-29 13:30:00,8.8,8.83,8.79,8.83,21400.0,7.5262,7.5518,7.5176,7.5518,21400.0
2010-09-29 13:35:00,8.82,8.84,8.81,8.84,87300.0,7.5433,7.5604,7.5347,7.5604,87300.0
2010-09-29 13:40:00,8.83,8.85,8.83,8.85,32500.0,7.5518,7.5689,7.5518,7.5689,32500.0
2010-09-29 13:45:00,8.84,8.85,8.83,8.85,42700.0,7.5604,7.5689,7.5518,7.5689,42700.0
2010-09-29 13:50:00,8.85,8.88,8.85,8.88,131200.0,7.5689,7.5946,7.5689,7.5946,131200.0
2010-09-29 13:55:00,8.88,8.9,8.87,8.9,67800.0,7.5946,7.6117,7.586,7.6117,67800.0
2010-09-29 14:00:00,8.89,8.92,8.89,8.92,94400.0,7.6031,7.6288,7.6031,7.6288,94400.0
2010-09-29 14:05:00,8.91,8.92,8.91,8.91,62500.0,7.6202,7.6288,7.6202,7.6202,62500.0
2010-09-29 14:10:00,8.91,8.93,8.91,8.93,93000.0,7.6202,7.6373,7.6202,7.6373,93000.0
2010-09-29 14:15:00,8.93,8.93,8.9,8.9,79300.0,7.6373,7.6373,7.6117,7.6117,79300.0
2010-09-29 14:20:00,8.9,8.91,8.89,8.89,57100.0,7.6117,7.6202,7.6031,7.6031,57100.0
2010-09-29 14:25:00,8.89,8.9,8.86,8.87,48000.0,7.6031,7.6117,7.5775,7.586,48000.0
2010-09-29 14:30:00,8.86,8.87,8.84,8.85,82000.0,7.5775,7.586,7.5604,7.5689,82000.0
2010-09-29 14:35:00,8.84,8.85,8.81,8.81,77600.0,7.5604,7.5689,7.5347,7.5347,77600.0
2010-09-29 14:40:00,8.82,8.86,8.81,8.85,117100.0,7.5433,7.5775,7.5347,7.5689,117100.0
2010-09-29 14:45:00,8.84,8.86,8.82,8.83,75400.0,7.5604,7.5775,7.5433,7.5518,75400.0
2010-09-29 14:50:00,8.83,8.83,8.8,8.8,72100.0,7.5518,7.5518,7.5262,7.5262,72100.0
2010-09-29 14:55:00,8.8,8.81,8.8,8.81,59100.0,7.5262,7.5347,7.5262,7.5347,59100.0
2010-09-29 15:00:00,8.81,8.82,8.8,8.8,55500.0,7.5347,7.5433,7.5262,7.5262,55500.0
2010-09-29 15:05:00,8.8,8.81,8.76,8.76,115500.0,7.5262,7.5347,7.492,7.492,115500.0
2010-09-29 15:10:00,8.77,8.77,8.76,8.76,26900.0,7.5005,7.5005,7.492,7.492,26900.0
2010-09-29 15:15:00,8.76,8.76,8.74,8.76,53300.0,7.492,7.492,7.4748,7.492,53300.0
2010-09-29 15:20:00,8.76,8.78,8.76,8.77,63000.0,7.492,7.5091,7.492,7.5005,63000.0
2010-09-29 15:25:00,8.77,8.78,8.75,8.77,141300.0,7.5005,7.5091,7.4834,7.5005,141300.0
2010-09-29 15:30:00,8.78,8.78,8.75,8.76,115600.0,7.5091,7.5091,7.4834,7.492,115600.0
2010-09-29 15:35:00,8.76,8.78,8.75,8.77,71100.0,7.492,7.5091,7.4834,7.5005,71100.0
2010-09-29 15:40:00,8.77,8.78,8.73,8.74,154200.0,7.5005,7.5091,7.4663,7.4748,154200.0
2010-09-29 15:45:00,8.73,8.76,8.72,8.76,158600.0,7.4663,7.492,7.4577,7.492,158600.0
2010-09-29 15:50:00,8.76,8.76,8.75,8.76,88800.0,7.492,7.492,7.4834,7.492,88800.0
2010-09-29 15:55:00,8.76,8.76,8.74,8.75,402300.0,7.492,7.492,7.4748,7.4834,402300.0
2010-09-30 09:30:00,8.78,8.82,8.72,8.77,228500.0,7.5091,7.5433,7.4577,7.5005,228500.0
2010-09-30 09:35:00,8.78,8.79,8.74,8.77,77000.0,7.5091,7.5176,7.4748,7.5005,77000.0
2010-09-30 09:40:00,8.78,8.86,8.76,8.85,91400.0,7.5091,7.5775,7.492,7.5689,91400.0
2010-09-30 09:45:00,8.84,8.92,8.83,8.88,255500.0,7.5604,7.6288,7.5518,7.5946,255500.0
2010-09-30 09:50:00,8.88,8.91,8.87,8.9,43200.0,7.5946,7.6202,7.586,7.6117,43200.0
2010-09-30 09:55:00,8.89,8.92,8.88,8.9,49500.0,7.6031,7.6288,7.5946,7.6117,49500.0
2010-09-30 10:00:00,8.9,8.91,8.84,8.84,118600.0,7.6117,7.6202,7.5604,7.5604,118600.0
2010-09-30 10:05:00,8.84,8.86,8.82,8.82,95300.0,7.5604,7.5775,7.5433,7.5433,95300.0
2010-09-30 10:10:00,8.82,8.83,8.77,8.83,70100.0,7.5433,7.5518,7.5005,7.5518,70100.0
2010-09-30 10:15:00,8.82,8.85,8.8,8.8,79000.0,7.5433,7.5689,7.5262,7.5262,79000.0
2010-09-30 10:20:00,8.81,8.81,8.77,8.77,41100.0,7.5347,7.5347,7.5005,7.5005,41100.0
2010-09-30 10:25:00,8.78,8.81,8.77,8.8,59200.0,7.5091,7.5347,7.5005,7.5262,59200.0
2010-09-30 10:30:00,8.79,8.81,8.78,8.8,167800.0,7.5176,7.5347,7.5091,7.5262,167800.0
2010-09-30 10:35:00,8.8,8.82,8.8,8.82,57200.0,7.5262,7.5433,7.5262,7.5433,57200.0
2010-09-30 10:40:00,8.81,8.83,8.79,8.81,368100.0,7.5347,7.5518,7.5176,7.5347,368100.0
2010-09-30 10:45:00,8.81,8.83,8.79,8.8,126200.0,7.5347,7.5518,7.5176,7.5262,126200.0
2010-09-30 10:50:00,8.79,8.82,8.76,8.76,57100.0,7.5176,7.5433,7.492,7.492,57100.0
2010-09-30 10:55:00,8.75,8.75,8.72,8.74,35300.0,7.4834,7.4834,7.4577,7.4748,35300.0
2010-09-30 11:00:00,8.74,8.75,8.73,8.75,29300.0,7.4748,7.4834,7.4663,7.4834,29300.0
2010-09-30 11:05:00,8.75,8.77,8.73,8.73,44200.0,7.4834,7.5005,7.4663,7.4663,44200.0
2010-09-30 11:10:00,8.73,8.75,8.72,8.73,63900.0,7.4663,7.4834,7.4577,7.4663,63900.0
2010-09-30 11:15:00,8.73,8.73,8.7,8.7,117600.0,7.4663,7.4663,7.4406,7.4406,117600.0
2010-09-30 11:20:00,8.7,8.72,8.7,8.7,100600.0,7.4406,7.4577,7.4406,7.4406,100600.0
2010-09-30 11:25:00,8.7,8.73,8.69,8.73,113100.0,7.4406,7.4663,7.4321,7.4663,113100.0
2010-09-30 11:30:00,8.72,8.74,8.72,8.74,32700.0,7.4577,7.4748,7.4577,7.4748,32700.0
2010-09-30 11:35:00,8.73,8.75,8.73,8.75,50400.0,7.4663,7.4834,7.4663,7.4834,50400.0
2010-09-30 11:40:00,8.75,8.77,8.74,8.77,17900.0,7.4834,7.5005,7.4748,7.5005,17900.0
2010-09-30 11:45:00,8.77,8.79,8.76,8.78,29100.0,7.5005,7.5176,7.492,7.5091,29100.0
2010-09-30 11:50:00,8.78,8.78,8.77,8.78,18200.0,7.5091,7.5091,7.5005,7.5091,18200.0
2010-09-30 11:55:00,8.77,8.79,8.77,8.77,45900.0,7.5005,7.5176,7.5005,7.5005,45900.0
2010-09-30 12:00:00,8.77,8.79,8.72,8.73,42700.0,7.5005,7.5176,7.4577,7.4663,42700.0
2010-09-30 12:05:00,8.74,8.76,8.74,8.74,27900.0,7.4748,7.492,7.4748,7.4748,27900.0
2010-09-30 12:10:00,8.73,8.76,8.73,8.75,46300.0,7.4663,7.492,7.4663,7.4834,46300.0
2010-09-30 12:15:00,8.76,8.78,8.75,8.78,33400.0,7.492,7.5091,7.4834,7.5091,33400.0
2010-09-30 12:20:00,8.78,8.8,8.77,8.8,40700.0,7.5091,7.5262,7.5005,7.5262,40700.0
2010-09-30 12:25:00,8.8,8.8,8.79,8.8,5800.0,7.5262,7.5262,7.5176,7.5262,5800.0
2010-09-30 12:30:00,8.79,8.84,8.79,8.83,67200.0,7.5176,7.5604,7.5176,7.5518,67200.0
2010-09-30 12:35:00,8.83,8.86,8.82,8.83,83300.0,7.5518,7.5775,7.5433,7.5518,83300.0
2010-09-30 12:40:00,8.84,8.87,8.84,8.86,34900.0,7.5604,7.586,7.5604,7.5775,34900.0
2010-09-30 12:45:00,8.87,8.89,8.86,8.86,66500.0,7.586,7.6031,7.5775,7.5775,66500.0
2010-09-30 12:50:00,8.86,8.89,8.86,8.88,39700.0,7.5775,7.6031,7.5775,7.5946,39700.0
2010-09-30 12:55:00,8.88,8.88,8.87,8.88,50400.0,7.5946,7.5946,7.586,7.5946,50400.0
2010-09-30 13:00:00,8.88,8.89,8.87,8.87,15900.0,7.5946,7.6031,7.586,7.586,15900.0
2010-09-30 13:05:00,8.87,8.88,8.87,8.87,5900.0,7.586,7.5946,7.586,7.586,5900.0
2010-09-30 13:10:00,8.88,8.89,8.88,8.89,36400.0,7.5946,7.6031,7.5946,7.6031,36400.0
2010-09-30 13:15:00,8.89,8.9,8.87,8.87,47100.0,7.6031,7.6117,7.586,7.586,47100.0
2010-09-30 13:20:00,8.88,8.89,8.87,8.88,25200.0,7.5946,7.6031,7.586,7.5946,25200.0
2010-09-30 13:25:00,8.87,8.91,8.87,8.91,59400.0,7.586,7.6202,7.586,7.6202,59400.0
2010-09-30 13:30:00,8.91,8.91,8.88,8.89,25200.0,7.6202,7.6202,7.5946,7.6031,25200.0
2010-09-30 13:35:00,8.89,8.9,8.86,8.86,41700.0,7.6031,7.6117,7.5775,7.5775,41700.0
2010-09-30 13:40:00,8.85,8.86,8.85,8.86,4900.0,7.5689,7.5775,7.5689,7.5775,4900.0
2010-09-30 13:45:00,8.85,8.86,8.85,8.85,7000.0,7.5689,7.5775,7.5689,7.5689,7000.0
2010-09-30 13:50:00,8.85,8.86,8.83,8.83,25900.0,7.5689,7.5775,7.5518,7.5518,25900.0
2010-09-30 13:55:00,8.84,8.84,8.81,8.82,35000.0,7.5604,7.5604,7.5347,7.5433,35000.0
2010-09-30 14:00:00,8.82,8.86,8.82,8.84,75400.0,7.5433,7.5775,7.5433,7.5604,75400.0
2010-09-30 14:05:00,8.85,8.85,8.82,8.83,34000.0,7.5689,7.5689,7.5433,7.5518,34000.0
2010-09-30 14:10:00,8.83,8.83,8.78,8.79,79500.0,7.5518,7.5518,7.5091,7.5176,79500.0
2010-09-30 14:15:00,8.79,8.81,8.79,8.8,20800.0,7.5176,7.5347,7.5176,7.5262,20800.0
2010-09-30 14:20:00,8.81,8.83,8.8,8.81,45200.0,7.5347,7.5518,7.5262,7.5347,45200.0
2010-09-30 14:25:00,8.8,8.82,8.8,8.82,15400.0,7.5262,7.5433,7.5262,7.5433,15400.0
2010-09-30 14:30:00,8.82,8.83,8.81,8.82,32300.0,7.5433,7.5518,7.5347,7.5433,32300.0
2010-09-30 14:35:00,8.83,8.85,8.83,8.83,31500.0,7.5518,7.5689,7.5518,7.5518,31500.0
2010-09-30 14:40:00,8.84,8.85,8.83,8.84,19700.0,7.5604,7.5689,7.5518,7.5604,19700.0
2010-09-30 14:45:00,8.85,8.86,8.85,8.85,31800.0,7.5689,7.5775,7.5689,7.5689,31800.0
2010-09-30 14:50:00,8.86,8.86,8.85,8.85,13100.0,7.5775,7.5775,7.5689,7.5689,13100.0
2010-09-30 14:55:00,8.86,8.86,8.84,8.84,65700.0,7.5775,7.5775,7.5604,7.5604,65700.0
2010-09-30 15:00:00,8.83,8.84,8.81,8.81,34500.0,7.5518,7.5604,7.5347,7.5347,34500.0
2010-09-30 15:05:00,8.82,8.84,8.81,8.83,37100.0,7.5433,7.5604,7.5347,7.5518,37100.0
2010-09-30 15:10:00,8.84,8.84,8.78,8.78,75900.0,7.5604,7.5604,7.5091,7.5091,75900.0
2010-09-30 15:15:00,8.79,8.8,8.77,8.79,70900.0,7.5176,7.5262,7.5005,7.5176,70900.0
2010-09-30 15:20:00,8.79,8.82,8.79,8.82,35000.0,7.5176,7.5433,7.5176,7.5433,35000.0
2010-09-30 15:25:00,8.81,8.82,8.8,8.82,39900.0,7.5347,7.5433,7.5262,7.5433,39900.0
2010-09-30 15:30:00,8.82,8.83,8.77,8.77,102300.0,7.5433,7.5518,7.5005,7.5005,102300.0
2010-09-30 15:35:00,8.77,8.79,8.77,8.78,44100.0,7.5005,7.5176,7.5005,7.5091,44100.0
2010-09-30 15:40:00,8.79,8.8,8.78,8.8,68600.0,7.5176,7.5262,7.5091,7.5262,68600.0
2010-09-30 15:45:00,8.79,8.8,8.76,8.76,111600.0,7.5176,7.5262,7.492,7.492,111600.0
2010-09-30 15:50:00,8.77,8.79,8.76,8.79,163600.0,7.5005,7.5176,7.492,7.5176,163600.0
2010-09-30 15:55:00,8.79,8.79,8.76,8.76,242900.0,7.5176,7.5176,7.492,7.492,242900.0
2010-10-01 09:30:00,8.86,8.88,8.84,8.85,40200.0,7.5775,7.5946,7.5604,7.5689,40200.0
2010-10-01 09:35:00,8.85,8.88,8.83,8.84,76100.0,7.5689,7.5946,7.5518,7.5604,76100.0
2010-10-01 09:40:00,8.84,8.87,8.81,8.86,122700.0,7.5604,7.586,7.5347,7.5775,122700.0
2010-10-01 09:45:00,8.85,8.87,8.84,8.84,111800.0,7.5689,7.586,7.5604,7.5604,111800.0
2010-10-01 09:50:00,8.85,8.86,8.82,8.83,46800.0,7.5689,7.5775,7.5433,7.5518,46800.0
2010-10-01 09:55:00,8.84,8.85,8.82,8.82,56200.0,7.5604,7.5689,7.5433,7.5433,56200.0
2010-10-01 10:00:00,8.82,8.84,8.8,8.81,129800.0,7.5433,7.5604,7.5262,7.5347,129800.0
2010-10-01 10:05:00,8.81,8.87,8.81,8.85,74800.0,7.5347,7.586,7.5347,7.5689,74800.0
2010-10-01 10:10:00,8.85,8.9,8.84,8.89,44900.0,7.5689,7.6117,7.5604,7.6031,44900.0
2010-10-01 10:15:00,8.89,8.92,8.89,8.89,62100.0,7.6031,7.6288,7.6031,7.6031,62100.0
2010-10-01 10:20:00,8.88,8.88,8.79,8.8,74600.0,7.5946,7.5946,7.5176,7.5262,74600.0
2010-10-01 10:25:00,8.8,8.81,8.78,8.81,60800.0,7.5262,7.5347,7.5091,7.5347,60800.0
2010-10-01 10:30:00,8.8,8.82,8.79,8.81,94200.0,7.5262,7.5433,7.5176,7.5347,94200.0
2010-10-01 10:35:00,8.8,8.83,8.8,8.82,120100.0,7.5262,7.5518,7.5262,7.5433,120100.0
2010-10-01 10:40:00,8.82,8.84,8.81,8.83,26100.0,7.5433,7.5604,7.5347,7.5518,26100.0
2010-10-01 10:45:00,8.83,8.85,8.83,8.83,17700.0,7.5518,7.5689,7.5518,7.5518,17700.0
2010-10-01 10:50:00,8.83,8.83,8.8,8.81,52600.0,7.5518,7.5518,7.5262,7.5347,52600.0
2010-10-01 10:55:00,8.8,8.84,8.79,8.82,46500.0,7.5262,7.5604,7.5176,7.5433,46500.0
2010-10-01 11:00:00,8.82,8.84,8.81,8.82,54100.0,7.5433,7.5604,7.5347,7.5433,54100.0
2010-10-01 11:05:00,8.82,8.84,8.81,8.84,31000.0,7.5433,7.5604,7.5347,7.5604,31000.0
2010-10-01 11:10:00,8.84,8.85,8.83,8.84,29900.0,7.5604,7.5689,7.5518,7.5604,29900.0
2010-10-01 11:15:00,8.83,8.86,8.82,8.83,33300.0,7.5518,7.5775,7.5433,7.5518,33300.0
2010-10-01 11:20:00,8.83,8.84,8.79,8.79,51500.0,7.5518,7.5604,7.5176,7.5176,51500.0
2010-10-01 11:25:00,8.8,8.8,8.75,8.76,117800.0,7.5262,7.5262,7.4834,7.492,117800.0
2010-10-01 11:30:00,8.75,8.76,8.72,8.73,69000.0,7.4834,7.492,7.4577,7.4663,69000.0
2010-10-01 11:35:00,8.73,8.76,8.73,8.76,44900.0,7.4663,7.492,7.4663,7.492,44900.0
2010-10-01 11:40:00,8.76,8.76,8.74,8.75,24500.0,7.492,7.492,7.4748,7.4834,24500.0
2010-10-01 11:45:00,8.75,8.76,8.74,8.74,58200.0,7.4834,7.492,7.4748,7.4748,58200.0
2010-10-01 11:50:00,8.74,8.76,8.73,8.73,78500.0,7.4748,7.492,7.4663,7.4663,78500.0
2010-10-01 11:55:00,8.73,8.73,8.72,8.72,30700.0,7.4663,7.4663,7.4577,7.4577,30700.0
2010-10-01 12:00:00,8.72,8.73,8.71,8.71,32300.0,7.4577,7.4663,7.4492,7.4492,32300.0
2010-10-01 12:05:00,8.71,8.73,8.71,8.72,33100.0,7.4492,7.4663,7.4492,7.4577,33100.0
2010-10-01 12:10:00,8.73,8.73,8.72,8.73,11100.0,7.4663,7.4663,7.4577,7.4663,11100.0
2010-10-01 12:15:00,8.73,8.73,8.69,8.7,42900.0,7.4663,7.4663,7.4321,7.4406,42900.0
2010-10-01 12:20:00,8.69,8.71,8.69,8.71,22600.0,7.4321,7.4492,7.4321,7.4492,22600.0
2010-10-01 12:25:00,8.71,8.72,8.69,8.7,49700.0,7.4492,7.4577,7.4321,7.4406,49700.0
2010-10-01 12:30:00,8.7,8.7,8.67,8.68,39200.0,7.4406,7.4406,7.415,7.4235,39200.0
2010-10-01 12:35:00,8.68,8.68,8.66,8.66,22600.0,7.4235,7.4235,7.4064,7.4064,22600.0
2010-10-01 12:40:00,8.66,8.67,8.66,8.66,16900.0,7.4064,7.415,7.4064,7.4064,16900.0
2010-10-01 12:45:00,8.67,8.67,8.66,8.66,18300.0,7.415,7.415,7.4064,7.4064,18300.0
2010-10-01 12:50:00,8.67,8.7,8.66,8.7,29500.0,7.415,7.4406,7.4064,7.4406,29500.0
2010-10-01 12:55:00,8.7,8.72,8.7,8.71,9200.0,7.4406,7.4577,7.4406,7.4492,9200.0
2010-10-01 13:00:00,8.71,8.73,8.71,8.73,26400.0,7.4492,7.4663,7.4492,7.4663,26400.0
2010-10-01 13:05:00,8.73,8.76,8.73,8.76,18800.0,7.4663,7.492,7.4663,7.492,18800.0
2010-10-01 13:10:00,8.75,8.78,8.75,8.76,49600.0,7.4834,7.5091,7.4834,7.492,49600.0
2010-10-01 13:15:00,8.77,8.79,8.77,8.78,73900.0,7.5005,7.5176,7.5005,7.5091,73900.0
2010-10-01 13:20:00,8.78,8.78,8.77,8.77,30400.0,7.5091,7.5091,7.5005,7.5005,30400.0
2010-10-01 13:25:00,8.78,8.79,8.77,8.77,65900.0,7.5091,7.5176,7.5005,7.5005,65900.0
2010-10-01 13:30:00,8.77,8.77,8.75,8.75,18500.0,7.5005,7.5005,7.4834,7.4834,18500.0
2010-10-01 13:35:00,8.75,8.76,8.74,8.74,9100.0,7.4834,7.492,7.4748,7.4748,9100.0
2010-10-01 13:40:00,8.74,8.75,8.73,8.74,24900.0,7.4748,7.4834,7.4663,7.4748,24900.0
2010-10-01 13:45:00,8.74,8.75,8.73,8.75,48800.0,7.4748,7.4834,7.4663,7.4834,48800.0
2010-10-01 13:50:00,8.75,8.79,8.74,8.78,56200.0,7.4834,7.5176,7.4748,7.5091,56200.0
2010-10-01 13:55:00,8.78,8.79,8.77,8.77,44600.0,7.5091,7.5176,7.5005,7.5005,44600.0
2010-10-01 14:00:00,8.78,8.78,8.76,8.76,35900.0,7.5091,7.5091,7.492,7.492,35900.0
2010-10-01 14:05:00,8.76,8.77,8.75,8.75,12300.0,7.492,7.5005,7.4834,7.4834,12300.0
2010-10-01 14:10:00,8.75,8.76,8.74,8.75,27300.0,7.4834,7.492,7.4748,7.4834,27300.0
2010-10-01 14:15:00,8.74,8.75,8.74,8.74,5500.0,7.4748,7.4834,7.4748,7.4748,5500.0
2010-10-01 14:20:00,8.75,8.75,8.73,8.73,20800.0,7.4834,7.4834,7.4663,7.4663,20800.0
2010-10-01 14:25:00,8.73,8.75,8.73,8.74,19700.0,7.4663,7.4834,7.4663,7.4748,19700.0
2010-10-01 14:30:00,8.75,8.76,8.74,8.75,44200.0,7.4834,7.492,7.4748,7.4834,44200.0
2010-10-01 14:35:00,8.75,8.75,8.72,8.72,83100.0,7.4834,7.4834,7.4577,7.4577,83100.0
2010-10-01 14:40:00,8.72,8.74,8.72,8.73,45500.0,7.4577,7.4748,7.4577,7.4663,45500.0
2010-10-01 14:45:00,8.73,8.75,8.72,8.73,29500.0,7.4663,7.4834,7.4577,7.4663,29500.0
2010-10-01 14:50:00,8.73,8.75,8.72,8.74,20500.0,7.4663,7.4834,7.4577,7.4748,20500.0
2010-10-01 14:55:00,8.75,8.75,8.74,8.74,18400.0,7.4834,7.4834,7.4748,7.4748,18400.0
2010-10-01 15:00:00,8.75,8.76,8.73,8.76,143800.0,7.4834,7.492,7.4663,7.492,143800.0
2010-10-01 15:05:00,8.76,8.77,8.74,8.75,133900.0,7.492,7.5005,7.4748,7.4834,133900.0
2010-10-01 15:10:00,8.74,8.75,8.71,8.74,50700.0,7.4748,7.4834,7.4492,7.4748,50700.0
2010-10-01 15:15:00,8.74,8.75,8.72,8.73,35400.0,7.4748,7.4834,7.4577,7.4663,35400.0
2010-10-01 15:20:00,8.74,8.75,8.73,8.75,128500.0,7.4748,7.4834,7.4663,7.4834,128500.0
2010-10-01 15:25:00,8.75,8.75,8.71,8.71,33800.0,7.4834,7.4834,7.4492,7.4492,33800.0
2010-10-01 15:30:00,8.72,8.74,8.71,8.74,30900.0,7.4577,7.4748,7.4492,7.4748,30900.0
2010-10-01 15:35:00,8.73,8.73,8.69,8.7,147900.0,7.4663,7.4663,7.4321,7.4406,147900.0
2010-10-01 15:40:00,8.71,8.71,8.69,8.71,158400.0,7.4492,7.4492,7.4321,7.4492,158400.0
2010-10-01 15:45:00,8.71,8.73,8.7,8.71,74400.0,7.4492,7.4663,7.4406,7.4492,74400.0
2010-10-01 15:50:00,8.72,8.73,8.71,8.71,128900.0,7.4577,7.4663,7.4492,7.4492,128900.0
2010-10-01 15:55:00,8.71,8.73,8.71,8.72,149500.0,7.4492,7.4663,7.4492,7.4577,149500.0
2010-10-04 09:30:00,8.66,8.66,8.63,8.66,64900.0,7.4064,7.4064,7.3808,7.4064,64900.0
2010-10-04 09:35:00,8.67,8.73,8.65,8.71,29500.0,7.415,7.4663,7.3979,7.4492,29500.0
2010-10-04 09:40:00,8.71,8.73,8.65,8.7,51700.0,7.4492,7.4663,7.3979,7.4406,51700.0
2010-10-04 09:45:00,8.7,8.71,8.68,8.68,32500.0,7.4406,7.4492,7.4235,7.4235,32500.0
2010-10-04 09:50:00,8.69,8.7,8.63,8.64,58700.0,7.4321,7.4406,7.3808,7.3893,58700.0
2010-10-04 09:55:00,8.63,8.64,8.62,8.63,52500.0,7.3808,7.3893,7.3722,7.3808,52500.0
2010-10-04 10:00:00,8.63,8.7,8.63,8.68,127100.0,7.3808,7.4406,7.3808,7.4235,127100.0
2010-10-04 10:05:00,8.68,8.72,8.67,8.7,36400.0,7.4235,7.4577,7.415,7.4406,36400.0
2010-10-04 10:10:00,8.71,8.73,8.7,8.71,42300.0,7.4492,7.4663,7.4406,7.4492,42300.0
2010-10-04 10:15:00,8.71,8.75,8.71,8.73,40700.0,7.4492,7.4834,7.4492,7.4663,40700.0
2010-10-04 10:20:00,8.73,8.74,8.72,8.72,26500.0,7.4663,7.4748,7.4577,7.4577,26500.0
2010-10-04 10:25:00,8.72,8.73,8.68,8.69,22400.0,7.4577,7.4663,7.4235,7.4321,22400.0
2010-10-04 10:30:00,8.68,8.71,8.68,8.71,40100.0,7.4235,7.4492,7.4235,7.4492,40100.0
2010-10-04 10:35:00,8.7,8.71,8.67,8.68,35000.0,7.4406,7.4492,7.415,7.4235,35000.0
2010-10-04 10:40:00,8.69,8.69,8.66,8.66,34900.0,7.4321,7.4321,7.4064,7.4064,34900.0
2010-10-04 10:45:00,8.65,8.66,8.64,8.65,45600.0,7.3979,7.4064,7.3893,7.3979,45600.0
2010-10-04 10:50:00,8.64,8.66,8.64,8.66,21100.0,7.3893,7.4064,7.3893,7.4064,21100.0
2010-10-04 10:55:00,8.65,8.67,8.64,8.66,42100.0,7.3979,7.415,7.3893,7.4064,42100.0
2010-10-04 11:00:00,8.65,8.66,8.63,8.63,32200.0,7.3979,7.4064,7.3808,7.3808,32200.0
2010-10-04 11:05:00,8.63,8.63,8.61,8.61,39700.0,7.3808,7.3808,7.3637,7.3637,39700.0
2010-10-04 11:10:00,8.62,8.63,8.6,8.6,62200.0,7.3722,7.3808,7.3551,7.3551,62200.0
2010-10-04 11:15:00,8.6,8.6,8.58,8.59,35700.0,7.3551,7.3551,7.338,7.3466,35700.0
2010-10-04 11:20:00,8.58,8.59,8.56,8.57,56700.0,7.338,7.3466,7.3209,7.3295,56700.0
2010-10-04 11:25:00,8.58,8.59,8.57,8.58,28500.0,7.338,7.3466,7.3295,7.338,28500.0
2010-10-04 11:30:00,8.57,8.6,8.57,8.6,42800.0,7.3295,7.3551,7.3295,7.3551,42800.0
2010-10-04 11:35:00,8.61,8.64,8.61,8.64,12800.0,7.3637,7.3893,7.3637,7.3893,12800.0
2010-10-04 11:40:00,8.63,8.64,8.62,8.63,27100.0,7.3808,7.3893,7.3722,7.3808,27100.0
2010-10-04 11:45:00,8.63,8.63,8.6,8.61,20800.0,7.3808,7.3808,7.3551,7.3637,20800.0
2010-10-04 11:50:00,8.62,8.62,8.59,8.6,20600.0,7.3722,7.3722,7.3466,7.3551,20600.0
2010-10-04 11:55:00,8.6,8.6,8.53,8.54,55200.0,7.3551,7.3551,7.2952,7.3038,55200.0
2010-10-04 12:00:00,8.54,8.55,8.52,8.54,46400.0,7.3038,7.3124,7.2867,7.3038,46400.0
2010-10-04 12:05:00,8.54,8.54,8.51,8.53,24800.0,7.3038,7.3038,7.2781,7.2952,24800.0
2010-10-04 12:10:00,8.54,8.55,8.52,8.53,30300.0,7.3038,7.3124,7.2867,7.2952,30300.0
2010-10-04 12:15:00,8.53,8.56,8.52,8.55,19400.0,7.2952,7.3209,7.2867,7.3124,19400.0
2010-10-04 12:20:00,8.56,8.56,8.55,8.55,7200.0,7.3209,7.3209,7.3124,7.3124,7200.0
2010-10-04 12:25:00,8.55,8.56,8.55,8.55,13800.0,7.3124,7.3209,7.3124,7.3124,13800.0
2010-10-04 12:30:00,8.55,8.58,8.55,8.58,26700.0,7.3124,7.338,7.3124,7.338,26700.0
2010-10-04 12:35:00,8.58,8.59,8.56,8.56,50900.0,7.338,7.3466,7.3209,7.3209,50900.0
2010-10-04 12:40:00,8.57,8.57,8.53,8.55,31200.0,7.3295,7.3295,7.2952,7.3124,31200.0
2010-10-04 12:45:00,8.54,8.55,8.53,8.55,39100.0,7.3038,7.3124,7.2952,7.3124,39100.0
2010-10-04 12:50:00,8.56,8.58,8.56,8.58,17200.0,7.3209,7.338,7.3209,7.338,17200.0
2010-10-04 12:55:00,8.58,8.61,8.57,8.61,76000.0,7.338,7.3637,7.3295,7.3637,76000.0
2010-10-04 13:00:00,8.61,8.62,8.6,8.61,36800.0,7.3637,7.3722,7.3551,7.3637,36800.0
2010-10-04 13:05:00,8.62,8.66,8.62,8.65,176500.0,7.3722,7.4064,7.3722,7.3979,176500.0
2010-10-04 13:10:00,8.64,8.65,8.63,8.63,23800.0,7.3893,7.3979,7.3808,7.3808,23800.0
2010-10-04 13:15:00,8.63,8.64,8.63,8.63,5100.0,7.3808,7.3893,7.3808,7.3808,5100.0
2010-10-04 13:20:00,8.63,8.64,8.63,8.63,2500.0,7.3808,7.3893,7.3808,7.3808,2500.0
2010-10-04 13:25:00,8.64,8.64,8.61,8.61,75600.0,7.3893,7.3893,7.3637,7.3637,75600.0
2010-10-04 13:30:00,8.61,8.61,8.57,8.58,37500.0,7.3637,7.3637,7.3295,7.338,37500.0
2010-10-04 13:35:00,8.58,8.59,8.56,8.56,67800.0,7.338,7.3466,7.3209,7.3209,67800.0
2010-10-04 13:40:00,8.56,8.57,8.55,8.56,82800.0,7.3209,7.3295,7.3124,7.3209,82800.0
2010-10-04 13:45:00,8.55,8.55,8.54,8.55,21200.0,7.3124,7.3124,7.3038,7.3124,21200.0
2010-10-04 13:50:00,8.55,8.59,8.55,8.58,53600.0,7.3124,7.3466,7.3124,7.338,53600.0
2010-10-04 13:55:00,8.58,8.59,8.57,8.59,19000.0,7.338,7.3466,7.3295,7.3466,19000.0
2010-10-04 14:00:00,8.59,8.61,8.56,8.57,45000.0,7.3466,7.3637,7.3209,7.3295,45000.0
2010-10-04 14:05:00,8.57,8.58,8.57,8.57,19200.0,7.3295,7.338,7.3295,7.3295,19200.0
2010-10-04 14:10:00,8.57,8.58,8.56,8.56,30900.0,7.3295,7.338,7.3209,7.3209,30900.0
2010-10-04 14:15:00,8.56,8.56,8.54,8.55,12100.0,7.3209,7.3209,7.3038,7.3124,12100.0
2010-10-04 14:20:00,8.55,8.56,8.54,8.55,9900.0,7.3124,7.3209,7.3038,7.3124,9900.0
2010-10-04 14:25:00,8.55,8.56,8.53,8.56,41300.0,7.3124,7.3209,7.2952,7.3209,41300.0
2010-10-04 14:30:00,8.56,8.58,8.55,8.58,36000.0,7.3209,7.338,7.3124,7.338,36000.0
2010-10-04 14:35:00,8.57,8.59,8.57,8.59,20300.0,7.3295,7.3466,7.3295,7.3466,20300.0
2010-10-04 14:40:00,8.59,8.59,8.58,8.58,32100.0,7.3466,7.3466,7.338,7.338,32100.0
2010-10-04 14:45:00,8.58,8.6,8.57,8.58,52400.0,7.338,7.3551,7.3295,7.338,52400.0
2010-10-04 14:50:00,8.57,8.59,8.57,8.58,14200.0,7.3295,7.3466,7.3295,7.338,14200.0
2010-10-04 14:55:00,8.58,8.59,8.57,8.58,30700.0,7.338,7.3466,7.3295,7.338,30700.0
2010-10-04 15:00:00,8.58,8.62,8.57,8.61,114900.0,7.338,7.3722,7.3295,7.3637,114900.0
2010-10-04 15:05:00,8.61,8.62,8.61,8.61,79700.0,7.3637,7.3722,7.3637,7.3637,79700.0
2010-10-04 15:10:00,8.61,8.64,8.61,8.62,165600.0,7.3637,7.3893,7.3637,7.3722,165600.0
2010-10-04 15:15:00,8.62,8.64,8.62,8.64,68800.0,7.3722,7.3893,7.3722,7.3893,68800.0
2010-10-04 15:20:00,8.64,8.66,8.63,8.65,82100.0,7.3893,7.4064,7.3808,7.3979,82100.0
2010-10-04 15:25:00,8.65,8.66,8.62,8.64,85000.0,7.3979,7.4064,7.3722,7.3893,85000.0
2010-10-04 15:30:00,8.65,8.65,8.62,8.64,105400.0,7.3979,7.3979,7.3722,7.3893,105400.0
2010-10-04 15:35:00,8.63,8.64,8.63,8.63,73400.0,7.3808,7.3893,7.3808,7.3808,73400.0
2010-10-04 15:40:00,8.63,8.65,8.63,8.65,55100.0,7.3808,7.3979,7.3808,7.3979,55100.0
2010-10-04 15:45:00,8.64,8.65,8.64,8.65,61500.0,7.3893,7.3979,7.3893,7.3979,61500.0
2010-10-04 15:50:00,8.65,8.65,8.64,8.64,128200.0,7.3979,7.3979,7.3893,7.3893,128200.0
2010-10-04 15:55:00,8.64,8.65,8.62,8.63,289800.0,7.3893,7.3979,7.3722,7.3808,289800.0
2010-10-05 09:30:00,8.68,8.7,8.64,8.64,114300.0,7.4235,7.4406,7.3893,7.3893,114300.0
2010-10-05 09:35:00,8.64,8.69,8.6,8.6,103600.0,7.3893,7.4321,7.3551,7.3551,103600.0
2010-10-05 09:40:00,8.6,8.61,8.57,8.58,54500.0,7.3551,7.3637,7.3295,7.338,54500.0
2010-10-05 09:45:00,8.58,8.64,8.57,8.63,101900.0,7.338,7.3893,7.3295,7.3808,101900.0
2010-10-05 09:50:00,8.63,8.64,8.61,8.61,33300.0,7.3808,7.3893,7.3637,7.3637,33300.0
2010-10-05 09:55:00,8.62,8.68,8.6,8.67,56400.0,7.3722,7.4235,7.3551,7.415,56400.0
2010-10-05 10:00:00,8.67,8.67,8.63,8.64,80300.0,7.415,7.415,7.3808,7.3893,80300.0
2010-10-05 10:05:00,8.63,8.64,8.6,8.61,60100.0,7.3808,7.3893,7.3551,7.3637,60100.0
2010-10-05 10:10:00,8.61,8.63,8.61,8.63,40100.0,7.3637,7.3808,7.3637,7.3808,40100.0
2010-10-05 10:15:00,8.63,8.64,8.61,8.62,62500.0,7.3808,7.3893,7.3637,7.3722,62500.0
2010-10-05 10:20:00,8.62,8.64,8.59,8.62,50600.0,7.3722,7.3893,7.3466,7.3722,50600.0
2010-10-05 10:25:00,8.63,8.65,8.62,8.64,54400.0,7.3808,7.3979,7.3722,7.3893,54400.0
2010-10-05 10:30:00,8.64,8.65,8.63,8.64,54200.0,7.3893,7.3979,7.3808,7.3893,54200.0
2010-10-05 10:35:00,8.64,8.67,8.63,8.64,117600.0,7.3893,7.415,7.3808,7.3893,117600.0
2010-10-05 10:40:00,8.64,8.65,8.63,8.63,21100.0,7.3893,7.3979,7.3808,7.3808,21100.0
2010-10-05 10:45:00,8.64,8.64,8.63,8.64,29300.0,7.3893,7.3893,7.3808,7.3893,29300.0
2010-10-05 10:50:00,8.64,8.64,8.6,8.63,92500.0,7.3893,7.3893,7.3551,7.3808,92500.0
2010-10-05 10:55:00,8.62,8.62,8.6,8.62,91400.0,7.3722,7.3722,7.3551,7.3722,91400.0
2010-10-05 11:00:00,8.62,8.62,8.61,8.62,14400.0,7.3722,7.3722,7.3637,7.3722,14400.0
2010-10-05 11:05:00,8.62,8.64,8.61,8.63,45600.0,7.3722,7.3893,7.3637,7.3808,45600.0
2010-10-05 11:10:00,8.63,8.63,8.62,8.63,5600.0,7.3808,7.3808,7.3722,7.3808,5600.0
2010-10-05 11:15:00,8.63,8.63,8.61,8.63,91900.0,7.3808,7.3808,7.3637,7.3808,91900.0
2010-10-05 11:20:00,8.62,8.63,8.6,8.6,32800.0,7.3722,7.3808,7.3551,7.3551,32800.0
2010-10-05 11:25:00,8.61,8.61,8.6,8.61,6900.0,7.3637,7.3637,7.3551,7.3637,6900.0
2010-10-05 11:30:00,8.61,8.63,8.61,8.63,19300.0,7.3637,7.3808,7.3637,7.3808,19300.0
2010-10-05 11:35:00,8.63,8.65,8.62,8.64,25400.0,7.3808,7.3979,7.3722,7.3893,25400.0
2010-10-05 11:40:00,8.64,8.68,8.63,8.66,149600.0,7.3893,7.4235,7.3808,7.4064,149600.0
2010-10-05 11:45:00,8.66,8.67,8.65,8.66,134600.0,7.4064,7.415,7.3979,7.4064,134600.0
2010-10-05 11:50:00,8.66,8.67,8.65,8.66,28500.0,7.4064,7.415,7.3979,7.4064,28500.0
2010-10-05 11:55:00,8.66,8.67,8.66,8.66,8000.0,7.4064,7.415,7.4064,7.4064,8000.0
2010-10-05 12:00:00,8.65,8.66,8.65,8.65,70500.0,7.3979,7.4064,7.3979,7.3979,70500.0
2010-10-05 12:05:00,8.65,8.67,8.65,8.65,27600.0,7.3979,7.415,7.3979,7.3979,27600.0
2010-10-05 12:10:00,8.66,8.66,8.65,8.66,4500.0,7.4064,7.4064,7.3979,7.4064,4500.0
2010-10-05 12:15:00,8.66,8.67,8.66,8.66,21600.0,7.4064,7.415,7.4064,7.4064,21600.0
2010-10-05 12:20:00,8.66,8.67,8.66,8.66,7100.0,7.4064,7.415,7.4064,7.4064,7100.0
2010-10-05 12:25:00,8.66,8.67,8.66,8.66,3300.0,7.4064,7.415,7.4064,7.4064,3300.0
2010-10-05 12:30:00,8.66,8.67,8.66,8.66,3500.0,7.4064,7.415,7.4064,7.4064,3500.0
2010-10-05 12:35:00,8.66,8.67,8.66,8.66,7200.0,7.4064,7.415,7.4064,7.4064,7200.0
2010-10-05 12:40:00,8.67,8.67,8.66,8.66,5700.0,7.415,7.415,7.4064,7.4064,5700.0
2010-10-05 12:45:00,8.66,8.67,8.66,8.67,4200.0,7.4064,7.415,7.4064,7.415,4200.0
2010-10-05 12:50:00,8.66,8.67,8.66,8.66,2600.0,7.4064,7.415,7.4064,7.4064,2600.0
2010-10-05 12:55:00,8.66,8.67,8.66,8.66,4500.0,7.4064,7.415,7.4064,7.4064,4500.0
2010-10-05 13:00:00,8.66,8.67,8.66,8.66,12300.0,7.4064,7.415,7.4064,7.4064,12300.0
2010-10-05 13:05:00,8.67,8.67,8.66,8.67,7200.0,7.415,7.415,7.4064,7.415,7200.0
2010-10-05 13:10:00,8.66,8.68,8.66,8.67,142100.0,7.4064,7.4235,7.4064,7.415,142100.0
2010-10-05 13:15:00,8.67,8.67,8.66,8.66,6000.0,7.415,7.415,7.4064,7.4064,6000.0
2010-10-05 13:20:00,8.66,8.67,8.66,8.66,22600.0,7.4064,7.415,7.4064,7.4064,22600.0
2010-10-05 13:25:00,8.66,8.67,8.65,8.65,59500.0,7.4064,7.415,7.3979,7.3979,59500.0
2010-10-05 13:30:00,8.65,8.66,8.65,8.66,39300.0,7.3979,7.4064,7.3979,7.4064,39300.0
2010-10-05 13:35:00,8.66,8.66,8.65,8.65,3100.0,7.4064,7.4064,7.3979,7.3979,3100.0
2010-10-05 13:40:00,8.66,8.66,8.65,8.66,23700.0,7.4064,7.4064,7.3979,7.4064,23700.0
2010-10-05 13:45:00,8.66,8.66,8.64,8.65,49200.0,7.4064,7.4064,7.3893,7.3979,49200.0
2010-10-05 13:50:00,8.65,8.65,8.63,8.64,81100.0,7.3979,7.3979,7.3808,7.3893,81100.0
2010-10-05 13:55:00,8.64,8.65,8.63,8.63,55400.0,7.3893,7.3979,7.3808,7.3808,55400.0
2010-10-05 14:00:00,8.64,8.66,8.63,8.65,40500.0,7.3893,7.4064,7.3808,7.3979,40500.0
2010-10-05 14:05:00,8.65,8.65,8.64,8.64,6700.0,7.3979,7.3979,7.3893,7.3893,6700.0
2010-10-05 14:10:00,8.64,8.65,8.64,8.65,6100.0,7.3893,7.3979,7.3893,7.3979,6100.0
2010-10-05 14:15:00,8.64,8.65,8.64,8.65,2100.0,7.3893,7.3979,7.3893,7.3979,2100.0
2010-10-05 14:20:00,8.65,8.65,8.64,8.65,13900.0,7.3979,7.3979,7.3893,7.3979,13900.0
2010-10-05 14:25:00,8.65,8.65,8.64,8.65,24000.0,7.3979,7.3979,7.3893,7.3979,24000.0
2010-10-05 14:30:00,8.65,8.65,8.64,8.64,15100.0,7.3979,7.3979,7.3893,7.3893,15100.0
2010-10-05 14:35:00,8.65,8.65,8.64,8.65,11600.0,7.3979,7.3979,7.3893,7.3979,11600.0
2010-10-05 14:40:00,8.65,8.65,8.64,8.65,8000.0,7.3979,7.3979,7.3893,7.3979,8000.0
2010-10-05 14:45:00,8.65,8.65,8.64,8.64,27400.0,7.3979,7.3979,7.3893,7.3893,27400.0
2010-10-05 14:50:00,8.65,8.65,8.64,8.64,94000.0,7.3979,7.3979,7.3893,7.3893,94000.0
2010-10-05 14:55:00,8.65,8.65,8.64,8.65,101100.0,7.3979,7.3979,7.3893,7.3979,101100.0
2010-10-05 15:00:00,8.65,8.65,8.64,8.65,92400.0,7.3979,7.3979,7.3893,7.3979,92400.0
2010-10-05 15:05:00,8.65,8.65,8.63,8.65,197400.0,7.3979,7.3979,7.3808,7.3979,197400.0
2010-10-05 15:10:00,8.65,8.65,8.64,8.65,63700.0,7.3979,7.3979,7.3893,7.3979,63700.0
2010-10-05 15:15:00,8.64,8.65,8.64,8.65,76300.0,7.3893,7.3979,7.3893,7.3979,76300.0
2010-10-05 15:20:00,8.64,8.65,8.64,8.65,46900.0,7.3893,7.3979,7.3893,7.3979,46900.0
2010-10-05 15:25:00,8.65,8.65,8.64,8.65,13300.0,7.3979,7.3979,7.3893,7.3979,13300.0
2010-10-05 15:30:00,8.65,8.65,8.64,8.65,58800.0,7.3979,7.3979,7.3893,7.3979,58800.0
2010-10-05 15:35:00,8.65,8.65,8.63,8.64,193800.0,7.3979,7.3979,7.3808,7.3893,193800.0
2010-10-05 15:40:00,8.64,8.64,8.62,8.62,106200.0,7.3893,7.3893,7.3722,7.3722,106200.0
2010-10-05 15:45:00,8.63,8.63,8.59,8.59,585200.0,7.3808,7.3808,7.3466,7.3466,585200.0
2010-10-05 15:50:00,8.6,8.6,8.56,8.58,406000.0,7.3551,7.3551,7.3209,7.338,406000.0
2010-10-05 15:55:00,8.58,8.6,8.57,8.59,340400.0,7.338,7.3551,7.3295,7.3466,340400.0
2010-10-06 09:30:00,8.57,8.63,8.56,8.62,43700.0,7.3295,7.3808,7.3209,7.3722,43700.0
2010-10-06 09:35:00,8.61,8.64,8.6,8.61,59000.0,7.3637,7.3893,7.3551,7.3637,59000.0
2010-10-06 09:40:00,8.61,8.63,8.59,8.6,82000.0,7.3637,7.3808,7.3466,7.3551,82000.0
2010-10-06 09:45:00,8.59,8.61,8.56,8.57,161000.0,7.3466,7.3637,7.3209,7.3295,161000.0
2010-10-06 09:50:00,8.58,8.6,8.57,8.58,85900.0,7.338,7.3551,7.3295,7.338,85900.0
2010-10-06 09:55:00,8.59,8.59,8.56,8.57,70200.0,7.3466,7.3466,7.3209,7.3295,70200.0
2010-10-06 10:00:00,8.56,8.59,8.56,8.58,88200.0,7.3209,7.3466,7.3209,7.338,88200.0
2010-10-06 10:05:00,8.59,8.59,8.57,8.58,56100.0,7.3466,7.3466,7.3295,7.338,56100.0
2010-10-06 10:10:00,8.57,8.57,8.55,8.55,63400.0,7.3295,7.3295,7.3124,7.3124,63400.0
2010-10-06 10:15:00,8.56,8.57,8.54,8.55,247500.0,7.3209,7.3295,7.3038,7.3124,247500.0
2010-10-06 10:20:00,8.55,8.55,8.53,8.53,65500.0,7.3124,7.3124,7.2952,7.2952,65500.0
2010-10-06 10:25:00,8.53,8.54,8.51,8.52,48300.0,7.2952,7.3038,7.2781,7.2867,48300.0
2010-10-06 10:30:00,8.53,8.54,8.52,8.53,27900.0,7.2952,7.3038,7.2867,7.2952,27900.0
2010-10-06 10:35:00,8.54,8.54,8.52,8.52,21500.0,7.3038,7.3038,7.2867,7.2867,21500.0
2010-10-06 10:40:00,8.53,8.54,8.52,8.53,93100.0,7.2952,7.3038,7.2867,7.2952,93100.0
2010-10-06 10:45:00,8.53,8.54,8.51,8.52,37000.0,7.2952,7.3038,7.2781,7.2867,37000.0
2010-10-06 10:50:00,8.51,8.52,8.49,8.51,85700.0,7.2781,7.2867,7.261,7.2781,85700.0
2010-10-06 10:55:00,8.5,8.51,8.49,8.5,49300.0,7.2696,7.2781,7.261,7.2696,49300.0
2010-10-06 11:00:00,8.5,8.52,8.49,8.5,109300.0,7.2696,7.2867,7.261,7.2696,109300.0
2010-10-06 11:05:00,8.5,8.5,8.49,8.5,39800.0,7.2696,7.2696,7.261,7.2696,39800.0
2010-10-06 11:10:00,8.5,8.5,8.49,8.5,17300.0,7.2696,7.2696,7.261,7.2696,17300.0
2010-10-06 11:15:00,8.5,8.5,8.49,8.5,9300.0,7.2696,7.2696,7.261,7.2696,9300.0
2010-10-06 11:20:00,8.5,8.52,8.49,8.52,47600.0,7.2696,7.2867,7.261,7.2867,47600.0
2010-10-06 11:25:00,8.52,8.52,8.5,8.51,114100.0,7.2867,7.2867,7.2696,7.2781,114100.0
2010-10-06 11:30:00,8.52,8.56,8.51,8.55,34800.0,7.2867,7.3209,7.2781,7.3124,34800.0
2010-10-06 11:35:00,8.55,8.56,8.55,8.56,54200.0,7.3124,7.3209,7.3124,7.3209,54200.0
2010-10-06 11:40:00,8.56,8.57,8.55,8.57,32400.0,7.3209,7.3295,7.3124,7.3295,32400.0
2010-10-06 11:45:00,8.57,8.57,8.56,8.56,11200.0,7.3295,7.3295,7.3209,7.3209,11200.0
2010-10-06 11:50:00,8.57,8.58,8.56,8.58,32900.0,7.3295,7.338,7.3209,7.338,32900.0
2010-10-06 11:55:00,8.58,8.58,8.56,8.56,17500.0,7.338,7.338,7.3209,7.3209,17500.0
2010-10-06 12:00:00,8.56,8.58,8.56,8.57,53200.0,7.3209,7.338,7.3209,7.3295,53200.0
2010-10-06 12:05:00,8.58,8.58,8.56,8.56,27900.0,7.338,7.338,7.3209,7.3209,27900.0
2010-10-06 12:10:00,8.57,8.57,8.55,8.56,43900.0,7.3295,7.3295,7.3124,7.3209,43900.0
2010-10-06 12:15:00,8.56,8.56,8.54,8.54,9200.0,7.3209,7.3209,7.3038,7.3038,9200.0
2010-10-06 12:20:00,8.55,8.55,8.53,8.54,44100.0,7.3124,7.3124,7.2952,7.3038,44100.0
2010-10-06 12:25:00,8.53,8.54,8.53,8.53,17000.0,7.2952,7.3038,7.2952,7.2952,17000.0
2010-10-06 12:30:00,8.54,8.54,8.53,8.54,21400.0,7.3038,7.3038,7.2952,7.3038,21400.0
2010-10-06 12:35:00,8.54,8.54,8.51,8.53,82600.0,7.3038,7.3038,7.2781,7.2952,82600.0
2010-10-06 12:40:00,8.53,8.55,8.52,8.55,20500.0,7.2952,7.3124,7.2867,7.3124,20500.0
2010-10-06 12:45:00,8.55,8.55,8.54,8.55,20600.0,7.3124,7.3124,7.3038,7.3124,20600.0
2010-10-06 12:50:00,8.54,8.55,8.53,8.53,21000.0,7.3038,7.3124,7.2952,7.2952,21000.0
2010-10-06 12:55:00,8.53,8.53,8.51,8.52,14300.0,7.2952,7.2952,7.2781,7.2867,14300.0
2010-10-06 13:00:00,8.52,8.52,8.5,8.5,52300.0,7.2867,7.2867,7.2696,7.2696,52300.0
2010-10-06 13:05:00,8.5,8.51,8.49,8.49,45300.0,7.2696,7.2781,7.261,7.261,45300.0
2010-10-06 13:10:00,8.49,8.5,8.49,8.5,5400.0,7.261,7.2696,7.261,7.2696,5400.0
2010-10-06 13:15:00,8.5,8.5,8.46,8.47,80000.0,7.2696,7.2696,7.2354,7.2439,80000.0
2010-10-06 13:20:00,8.47,8.47,8.46,8.47,23500.0,7.2439,7.2439,7.2354,7.2439,23500.0
2010-10-06 13:25:00,8.48,8.48,8.47,8.48,17500.0,7.2525,7.2525,7.2439,7.2525,17500.0
2010-10-06 13:30:00,8.48,8.49,8.48,8.49,112100.0,7.2525,7.261,7.2525,7.261,112100.0
2010-10-06 13:35:00,8.49,8.49,8.47,8.47,40900.0,7.261,7.261,7.2439,7.2439,40900.0
2010-10-06 13:40:00,8.48,8.48,8.47,8.47,12200.0,7.2525,7.2525,7.2439,7.2439,12200.0
2010-10-06 13:45:00,8.47,8.48,8.47,8.47,17800.0,7.2439,7.2525,7.2439,7.2439,17800.0
2010-10-06 13:50:00,8.48,8.48,8.47,8.48,111600.0,7.2525,7.2525,7.2439,7.2525,111600.0
2010-10-06 13:55:00,8.48,8.48,8.47,8.48,22400.0,7.2525,7.2525,7.2439,7.2525,22400.0
2010-10-06 14:00:00,8.48,8.48,8.47,8.48,16800.0,7.2525,7.2525,7.2439,7.2525,16800.0
2010-10-06 14:05:00,8.47,8.5,8.47,8.49,77600.0,7.2439,7.2696,7.2439,7.261,77600.0
2010-10-06 14:10:00,8.5,8.5,8.48,8.48,87700.0,7.2696,7.2696,7.2525,7.2525,87700.0
2010-10-06 14:15:00,8.48,8.49,8.45,8.46,99100.0,7.2525,7.261,7.2268,7.2354,99100.0
2010-10-06 14:20:00,8.46,8.47,8.45,8.47,29800.0,7.2354,7.2439,7.2268,7.2439,29800.0
2010-10-06 14:25:00,8.46,8.47,8.46,8.46,77500.0,7.2354,7.2439,7.2354,7.2354,77500.0
2010-10-06 14:30:00,8.46,8.47,8.45,8.47,172400.0,7.2354,7.2439,7.2268,7.2439,172400.0
2010-10-06 14:35:00,8.47,8.47,8.46,8.46,24400.0,7.2439,7.2439,7.2354,7.2354,24400.0
2010-10-06 14:40:00,8.47,8.47,8.46,8.47,32500.0,7.2439,7.2439,7.2354,7.2439,32500.0
2010-10-06 14:45:00,8.47,8.47,8.46,8.47,22400.0,7.2439,7.2439,7.2354,7.2439,22400.0
2010-10-06 14:50:00,8.47,8.48,8.46,8.48,17700.0,7.2439,7.2525,7.2354,7.2525,17700.0
2010-10-06 14:55:00,8.48,8.48,8.47,8.48,51300.0,7.2525,7.2525,7.2439,7.2525,51300.0
2010-10-06 15:00:00,8.48,8.49,8.47,8.48,114900.0,7.2525,7.261,7.2439,7.2525,114900.0
2010-10-06 15:05:00,8.48,8.5,8.48,8.5,81700.0,7.2525,7.2696,7.2525,7.2696,81700.0
2010-10-06 15:10:00,8.49,8.5,8.47,8.49,123800.0,7.261,7.2696,7.2439,7.261,123800.0
2010-10-06 15:15:00,8.48,8.49,8.48,8.49,12000.0,7.2525,7.261,7.2525,7.261,12000.0
2010-10-06 15:20:00,8.49,8.49,8.48,8.49,39400.0,7.261,7.261,7.2525,7.261,39400.0
2010-10-06 15:25:00,8.49,8.49,8.48,8.49,44600.0,7.261,7.261,7.2525,7.261,44600.0
2010-10-06 15:30:00,8.49,8.49,8.48,8.48,67100.0,7.261,7.261,7.2525,7.2525,67100.0
2010-10-06 15:35:00,8.48,8.5,8.48,8.49,186800.0,7.2525,7.2696,7.2525,7.261,186800.0
2010-10-06 15:40:00,8.5,8.51,8.49,8.51,101700.0,7.2696,7.2781,7.261,7.2781,101700.0
2010-10-06 15:45:00,8.51,8.53,8.49,8.52,425300.0,7.2781,7.2952,7.261,7.2867,425300.0
2010-10-06 15:50:00,8.51,8.52,8.49,8.49,158800.0,7.2781,7.2867,7.261,7.261,158800.0
2010-10-06 15:55:00,8.5,8.5,8.46,8.48,1032800.0,7.2696,7.2696,7.2354,7.2525,1032800.0
2010-10-07 09:30:00,8.52,8.55,8.51,8.51,33200.0,7.2867,7.3124,7.2781,7.2781,33200.0
2010-10-07 09:35:00,8.51,8.53,8.45,8.46,55300.0,7.2781,7.2952,7.2268,7.2354,55300.0
2010-10-07 09:40:00,8.46,8.49,8.44,8.47,46600.0,7.2354,7.261,7.2183,7.2439,46600.0
2010-10-07 09:45:00,8.48,8.48,8.43,8.44,36000.0,7.2525,7.2525,7.2097,7.2183,36000.0
2010-10-07 09:50:00,8.44,8.48,8.39,8.46,90600.0,7.2183,7.2525,7.1755,7.2354,90600.0
2010-10-07 09:55:00,8.46,8.46,8.43,8.44,60800.0,7.2354,7.2354,7.2097,7.2183,60800.0
2010-10-07 10:00:00,8.44,8.47,8.43,8.46,48000.0,7.2183,7.2439,7.2097,7.2354,48000.0
2010-10-07 10:05:00,8.45,8.48,8.45,8.48,18800.0,7.2268,7.2525,7.2268,7.2525,18800.0
2010-10-07 10:10:00,8.49,8.5,8.48,8.49,23500.0,7.261,7.2696,7.2525,7.261,23500.0
2010-10-07 10:15:00,8.49,8.5,8.46,8.48,37200.0,7.261,7.2696,7.2354,7.2525,37200.0
2010-10-07 10:20:00,8.48,8.5,8.47,8.47,105900.0,7.2525,7.2696,7.2439,7.2439,105900.0
2010-10-07 10:25:00,8.47,8.48,8.46,8.47,22200.0,7.2439,7.2525,7.2354,7.2439,22200.0
2010-10-07 10:30:00,8.47,8.48,8.46,8.48,17500.0,7.2439,7.2525,7.2354,7.2525,17500.0
2010-10-07 10:35:00,8.47,8.48,8.46,8.47,17800.0,7.2439,7.2525,7.2354,7.2439,17800.0
2010-10-07 10:40:00,8.47,8.47,8.46,8.46,38200.0,7.2439,7.2439,7.2354,7.2354,38200.0
2010-10-07 10:45:00,8.46,8.47,8.46,8.47,59200.0,7.2354,7.2439,7.2354,7.2439,59200.0
2010-10-07 10:50:00,8.46,8.48,8.46,8.46,64200.0,7.2354,7.2525,7.2354,7.2354,64200.0
2010-10-07 10:55:00,8.47,8.47,8.44,8.45,78900.0,7.2439,7.2439,7.2183,7.2268,78900.0
2010-10-07 11:00:00,8.44,8.45,8.42,8.42,56200.0,7.2183,7.2268,7.2012,7.2012,56200.0
2010-10-07 11:05:00,8.43,8.43,8.4,8.41,49300.0,7.2097,7.2097,7.1841,7.1926,49300.0
2010-10-07 11:10:00,8.41,8.41,8.4,8.4,25500.0,7.1926,7.1926,7.1841,7.1841,25500.0
2010-10-07 11:15:00,8.41,8.43,8.4,8.4,48500.0,7.1926,7.2097,7.1841,7.1841,48500.0
2010-10-07 11:20:00,8.41,8.42,8.4,8.41,41300.0,7.1926,7.2012,7.1841,7.1926,41300.0
2010-10-07 11:25:00,8.41,8.42,8.4,8.4,14800.0,7.1926,7.2012,7.1841,7.1841,14800.0
2010-10-07 11:30:00,8.4,8.43,8.4,8.41,30000.0,7.1841,7.2097,7.1841,7.1926,30000.0
2010-10-07 11:35:00,8.41,8.43,8.38,8.39,73700.0,7.1926,7.2097,7.167,7.1755,73700.0
2010-10-07 11:40:00,8.39,8.4,8.39,8.39,7000.0,7.1755,7.1841,7.1755,7.1755,7000.0
2010-10-07 11:45:00,8.39,8.4,8.38,8.38,58700.0,7.1755,7.1841,7.167,7.167,58700.0
2010-10-07 11:50:00,8.38,8.39,8.36,8.37,114000.0,7.167,7.1755,7.1499,7.1584,114000.0
2010-10-07 11:55:00,8.38,8.38,8.37,8.37,9700.0,7.167,7.167,7.1584,7.1584,9700.0
2010-10-07 12:00:00,8.37,8.38,8.36,8.36,25800.0,7.1584,7.167,7.1499,7.1499,25800.0
2010-10-07 12:05:00,8.36,8.37,8.36,8.36,13000.0,7.1499,7.1584,7.1499,7.1499,13000.0
2010-10-07 12:10:00,8.36,8.37,8.36,8.37,18600.0,7.1499,7.1584,7.1499,7.1584,18600.0
2010-10-07 12:15:00,8.37,8.37,8.34,8.35,63900.0,7.1584,7.1584,7.1328,7.1413,63900.0
2010-10-07 12:20:00,8.34,8.35,8.33,8.34,22700.0,7.1328,7.1413,7.1242,7.1328,22700.0
2010-10-07 12:25:00,8.33,8.34,8.31,8.33,78900.0,7.1242,7.1328,7.1071,7.1242,78900.0
2010-10-07 12:30:00,8.32,8.33,8.31,8.33,27100.0,7.1156,7.1242,7.1071,7.1242,27100.0
2010-10-07 12:35:00,8.33,8.33,8.31,8.32,35900.0,7.1242,7.1242,7.1071,7.1156,35900.0
2010-10-07 12:40:00,8.32,8.35,8.32,8.34,74500.0,7.1156,7.1413,7.1156,7.1328,74500.0
2010-10-07 12:45:00,8.34,8.35,8.34,8.35,21400.0,7.1328,7.1413,7.1328,7.1413,21400.0
2010-10-07 12:50:00,8.34,8.35,8.34,8.35,17000.0,7.1328,7.1413,7.1328,7.1413,17000.0
2010-10-07 12:55:00,8.34,8.35,8.34,8.34,7300.0,7.1328,7.1413,7.1328,7.1328,7300.0
2010-10-07 13:00:00,8.34,8.35,8.34,8.34,37700.0,7.1328,7.1413,7.1328,7.1328,37700.0
2010-10-07 13:05:00,8.35,8.38,8.34,8.38,35400.0,7.1413,7.167,7.1328,7.167,35400.0
2010-10-07 13:10:00,8.38,8.38,8.37,8.37,11400.0,7.167,7.167,7.1584,7.1584,11400.0
2010-10-07 13:15:00,8.37,8.38,8.37,8.37,24200.0,7.1584,7.167,7.1584,7.1584,24200.0
2010-10-07 13:20:00,8.37,8.38,8.37,8.37,13100.0,7.1584,7.167,7.1584,7.1584,13100.0
2010-10-07 13:25:00,8.38,8.4,8.37,8.38,110900.0,7.167,7.1841,7.1584,7.167,110900.0
2010-10-07 13:30:00,8.37,8.38,8.37,8.38,9200.0,7.1584,7.167,7.1584,7.167,9200.0
2010-10-07 13:35:00,8.37,8.38,8.37,8.37,85600.0,7.1584,7.167,7.1584,7.1584,85600.0
2010-10-07 13:40:00,8.38,8.38,8.37,8.37,13900.0,7.167,7.167,7.1584,7.1584,13900.0
2010-10-07 13:45:00,8.38,8.38,8.37,8.38,17700.0,7.167,7.167,7.1584,7.167,17700.0
2010-10-07 13:50:00,8.37,8.38,8.37,8.37,10100.0,7.1584,7.167,7.1584,7.1584,10100.0
2010-10-07 13:55:00,8.38,8.41,8.37,8.41,218500.0,7.167,7.1926,7.1584,7.1926,218500.0
2010-10-07 14:00:00,8.41,8.42,8.38,8.39,89200.0,7.1926,7.2012,7.167,7.1755,89200.0
2010-10-07 14:05:00,8.39,8.41,8.39,8.4,51800.0,7.1755,7.1926,7.1755,7.1841,51800.0
2010-10-07 14:10:00,8.39,8.4,8.39,8.39,52300.0,7.1755,7.1841,7.1755,7.1755,52300.0
2010-10-07 14:15:00,8.39,8.4,8.38,8.4,59600.0,7.1755,7.1841,7.167,7.1841,59600.0
2010-10-07 14:20:00,8.4,8.4,8.38,8.39,38300.0,7.1841,7.1841,7.167,7.1755,38300.0
2010-10-07 14:25:00,8.39,8.4,8.39,8.39,7900.0,7.1755,7.1841,7.1755,7.1755,7900.0
2010-10-07 14:30:00,8.39,8.4,8.39,8.39,6000.0,7.1755,7.1841,7.1755,7.1755,6000.0
2010-10-07 14:35:00,8.39,8.41,8.39,8.41,59800.0,7.1755,7.1926,7.1755,7.1926,59800.0
2010-10-07 14:40:00,8.41,8.42,8.4,8.4,40500.0,7.1926,7.2012,7.1841,7.1841,40500.0
2010-10-07 14:45:00,8.41,8.41,8.4,8.4,119600.0,7.1926,7.1926,7.1841,7.1841,119600.0
2010-10-07 14:50:00,8.4,8.42,8.4,8.41,25900.0,7.1841,7.2012,7.1841,7.1926,25900.0
2010-10-07 14:55:00,8.41,8.42,8.4,8.42,17900.0,7.1926,7.2012,7.1841,7.2012,17900.0
2010-10-07 15:00:00,8.42,8.43,8.4,8.41,39100.0,7.2012,7.2097,7.1841,7.1926,39100.0
2010-10-07 15:05:00,8.4,8.42,8.4,8.4,38200.0,7.1841,7.2012,7.1841,7.1841,38200.0
2010-10-07 15:10:00,8.41,8.41,8.4,8.4,15800.0,7.1926,7.1926,7.1841,7.1841,15800.0
2010-10-07 15:15:00,8.41,8.42,8.4,8.41,38100.0,7.1926,7.2012,7.1841,7.1926,38100.0
2010-10-07 15:20:00,8.41,8.42,8.41,8.42,49500.0,7.1926,7.2012,7.1926,7.2012,49500.0
2010-10-07 15:25:00,8.41,8.42,8.41,8.42,24700.0,7.1926,7.2012,7.1926,7.2012,24700.0
2010-10-07 15:30:00,8.41,8.41,8.37,8.38,89700.0,7.1926,7.1926,7.1584,7.167,89700.0
2010-10-07 15:35:00,8.38,8.4,8.37,8.4,54100.0,7.167,7.1841,7.1584,7.1841,54100.0
2010-10-07 15:40:00,8.4,8.41,8.39,8.4,66900.0,7.1841,7.1926,7.1755,7.1841,66900.0
2010-10-07 15:45:00,8.4,8.41,8.38,8.38,140900.0,7.1841,7.1926,7.167,7.167,140900.0
2010-10-07 15:50:00,8.39,8.4,8.38,8.4,101500.0,7.1755,7.1841,7.167,7.1841,101500.0
2010-10-07 15:55:00,8.39,8.4,8.38,8.38,504400.0,7.1755,7.1841,7.167,7.167,504400.0
2010-10-08 09:30:00,8.44,8.44,8.42,8.43,51900.0,7.2183,7.2183,7.2012,7.2097,51900.0
2010-10-08 09:35:00,8.42,8.42,8.38,8.41,44300.0,7.2012,7.2012,7.167,7.1926,44300.0
2010-10-08 09:40:00,8.4,8.43,8.38,8.41,58600.0,7.1841,7.2097,7.167,7.1926,58600.0
2010-10-08 09:45:00,8.41,8.41,8.37,8.37,43100.0,7.1926,7.1926,7.1584,7.1584,43100.0
2010-10-08 09:50:00,8.38,8.43,8.37,8.41,57600.0,7.167,7.2097,7.1584,7.1926,57600.0
2010-10-08 09:55:00,8.41,8.42,8.39,8.4,33900.0,7.1926,7.2012,7.1755,7.1841,33900.0
2010-10-08 10:00:00,8.39,8.4,8.32,8.35,130400.0,7.1755,7.1841,7.1156,7.1413,130400.0
2010-10-08 10:05:00,8.35,8.35,8.32,8.32,66200.0,7.1413,7.1413,7.1156,7.1156,66200.0
2010-10-08 10:10:00,8.32,8.33,8.31,8.31,53200.0,7.1156,7.1242,7.1071,7.1071,53200.0
2010-10-08 10:15:00,8.31,8.33,8.31,8.32,31800.0,7.1071,7.1242,7.1071,7.1156,31800.0
2010-10-08 10:20:00,8.32,8.32,8.29,8.3,50900.0,7.1156,7.1156,7.09,7.0985,50900.0
2010-10-08 10:25:00,8.3,8.3,8.27,8.27,60300.0,7.0985,7.0985,7.0729,7.0729,60300.0
2010-10-08 10:30:00,8.27,8.28,8.27,8.27,102800.0,7.0729,7.0814,7.0729,7.0729,102800.0
2010-10-08 10:35:00,8.27,8.29,8.27,8.28,82300.0,7.0729,7.09,7.0729,7.0814,82300.0
2010-10-08 10:40:00,8.29,8.3,8.28,8.29,61700.0,7.09,7.0985,7.0814,7.09,61700.0
2010-10-08 10:45:00,8.29,8.29,8.28,8.28,6700.0,7.09,7.09,7.0814,7.0814,6700.0
2010-10-08 10:50:00,8.29,8.29,8.28,8.29,99800.0,7.09,7.09,7.0814,7.09,99800.0
2010-10-08 10:55:00,8.28,8.29,8.27,8.28,65300.0,7.0814,7.09,7.0729,7.0814,65300.0
2010-10-08 11:00:00,8.29,8.29,8.28,8.29,30800.0,7.09,7.09,7.0814,7.09,30800.0
2010-10-08 11:05:00,8.29,8.29,8.28,8.28,27300.0,7.09,7.09,7.0814,7.0814,27300.0
2010-10-08 11:10:00,8.28,8.29,8.27,8.27,176000.0,7.0814,7.09,7.0729,7.0729,176000.0
2010-10-08 11:15:00,8.27,8.28,8.27,8.27,64700.0,7.0729,7.0814,7.0729,7.0729,64700.0
2010-10-08 11:20:00,8.27,8.28,8.27,8.28,94200.0,7.0729,7.0814,7.0729,7.0814,94200.0
2010-10-08 11:25:00,8.28,8.28,8.27,8.27,59100.0,7.0814,7.0814,7.0729,7.0729,59100.0
2010-10-08 11:30:00,8.27,8.3,8.27,8.28,308800.0,7.0729,7.0985,7.0729,7.0814,308800.0
2010-10-08 11:35:00,8.28,8.3,8.27,8.3,180300.0,7.0814,7.0985,7.0729,7.0985,180300.0
2010-10-08 11:40:00,8.3,8.3,8.29,8.3,192800.0,7.0985,7.0985,7.09,7.0985,192800.0
2010-10-08 11:45:00,8.29,8.3,8.29,8.3,23100.0,7.09,7.0985,7.09,7.0985,23100.0
2010-10-08 11:50:00,8.3,8.3,8.29,8.29,124600.0,7.0985,7.0985,7.09,7.09,124600.0
2010-10-08 11:55:00,8.3,8.3,8.28,8.28,75000.0,7.0985,7.0985,7.0814,7.0814,75000.0
2010-10-08 12:00:00,8.29,8.29,8.27,8.28,72100.0,7.09,7.09,7.0729,7.0814,72100.0
2010-10-08 12:05:00,8.28,8.28,8.27,8.28,62000.0,7.0814,7.0814,7.0729,7.0814,62000.0
2010-10-08 12:10:00,8.28,8.28,8.27,8.28,10200.0,7.0814,7.0814,7.0729,7.0814,10200.0
2010-10-08 12:15:00,8.27,8.28,8.27,8.27,16800.0,7.0729,7.0814,7.0729,7.0729,16800.0
2010-10-08 12:20:00,8.28,8.28,8.27,8.28,16400.0,7.0814,7.0814,7.0729,7.0814,16400.0
2010-10-08 12:25:00,8.28,8.29,8.27,8.28,113000.0,7.0814,7.09,7.0729,7.0814,113000.0
2010-10-08 12:30:00,8.28,8.28,8.27,8.27,139000.0,7.0814,7.0814,7.0729,7.0729,139000.0
2010-10-08 12:35:00,8.28,8.28,8.27,8.27,29300.0,7.0814,7.0814,7.0729,7.0729,29300.0
2010-10-08 12:40:00,8.27,8.29,8.27,8.28,60800.0,7.0729,7.09,7.0729,7.0814,60800.0
2010-10-08 12:45:00,8.29,8.29,8.28,8.29,30500.0,7.09,7.09,7.0814,7.09,30500.0
2010-10-08 12:50:00,8.28,8.29,8.28,8.28,38500.0,7.0814,7.09,7.0814,7.0814,38500.0
2010-10-08 12:55:00,8.29,8.3,8.28,8.29,178600.0,7.09,7.0985,7.0814,7.09,178600.0
2010-10-08 13:00:00,8.29,8.3,8.29,8.3,151300.0,7.09,7.0985,7.09,7.0985,151300.0
2010-10-08 13:05:00,8.3,8.3,8.29,8.3,68100.0,7.0985,7.0985,7.09,7.0985,68100.0
2010-10-08 13:10:00,8.29,8.3,8.29,8.3,52600.0,7.09,7.0985,7.09,7.0985,52600.0
2010-10-08 13:15:00,8.3,8.31,8.29,8.3,130200.0,7.0985,7.1071,7.09,7.0985,130200.0
2010-10-08 13:20:00,8.3,8.31,8.29,8.3,198400.0,7.0985,7.1071,7.09,7.0985,198400.0
2010-10-08 13:25:00,8.29,8.3,8.29,8.3,64900.0,7.09,7.0985,7.09,7.0985,64900.0
2010-10-08 13:30:00,8.29,8.3,8.28,8.28,62400.0,7.09,7.0985,7.0814,7.0814,62400.0
2010-10-08 13:35:00,8.29,8.3,8.28,8.28,214000.0,7.09,7.0985,7.0814,7.0814,214000.0
2010-10-08 13:40:00,8.28,8.29,8.27,8.27,55000.0,7.0814,7.09,7.0729,7.0729,55000.0
2010-10-08 13:45:00,8.28,8.28,8.27,8.28,9800.0,7.0814,7.0814,7.0729,7.0814,9800.0
2010-10-08 13:50:00,8.28,8.28,8.27,8.27,83600.0,7.0814,7.0814,7.0729,7.0729,83600.0
2010-10-08 13:55:00,8.27,8.28,8.25,8.25,118000.0,7.0729,7.0814,7.0558,7.0558,118000.0
2010-10-08 14:00:00,8.26,8.26,8.22,8.25,185700.0,7.0643,7.0643,7.0301,7.0558,185700.0
2010-10-08 14:05:00,8.25,8.26,8.24,8.25,173600.0,7.0558,7.0643,7.0472,7.0558,173600.0
2010-10-08 14:10:00,8.24,8.26,8.24,8.26,57800.0,7.0472,7.0643,7.0472,7.0643,57800.0
2010-10-08 14:15:00,8.26,8.26,8.24,8.24,94400.0,7.0643,7.0643,7.0472,7.0472,94400.0
2010-10-08 14:20:00,8.25,8.25,8.24,8.24,48700.0,7.0558,7.0558,7.0472,7.0472,48700.0
2010-10-08 14:25:00,8.25,8.25,8.24,8.25,33800.0,7.0558,7.0558,7.0472,7.0558,33800.0
2010-10-08 14:30:00,8.25,8.25,8.24,8.25,75000.0,7.0558,7.0558,7.0472,7.0558,75000.0
2010-10-08 14:35:00,8.25,8.25,8.24,8.25,60700.0,7.0558,7.0558,7.0472,7.0558,60700.0
2010-10-08 14:40:00,8.25,8.25,8.24,8.25,62700.0,7.0558,7.0558,7.0472,7.0558,62700.0
2010-10-08 14:45:00,8.25,8.25,8.22,8.23,318200.0,7.0558,7.0558,7.0301,7.0387,318200.0
2010-10-08 14:50:00,8.23,8.25,8.22,8.25,116700.0,7.0387,7.0558,7.0301,7.0558,116700.0
2010-10-08 14:55:00,8.24,8.25,8.24,8.25,89600.0,7.0472,7.0558,7.0472,7.0558,89600.0
2010-10-08 15:00:00,8.25,8.25,8.24,8.25,60300.0,7.0558,7.0558,7.0472,7.0558,60300.0
2010-10-08 15:05:00,8.25,8.25,8.23,8.23,208800.0,7.0558,7.0558,7.0387,7.0387,208800.0
2010-10-08 15:10:00,8.24,8.25,8.23,8.24,208600.0,7.0472,7.0558,7.0387,7.0472,208600.0
2010-10-08 15:15:00,8.23,8.24,8.23,8.24,136200.0,7.0387,7.0472,7.0387,7.0472,136200.0
2010-10-08 15:20:00,8.24,8.25,8.23,8.24,298700.0,7.0472,7.0558,7.0387,7.0472,298700.0
2010-10-08 15:25:00,8.24,8.25,8.24,8.24,161100.0,7.0472,7.0558,7.0472,7.0472,161100.0
2010-10-08 15:30:00,8.24,8.25,8.24,8.25,132400.0,7.0472,7.0558,7.0472,7.0558,132400.0
2010-10-08 15:35:00,8.25,8.25,8.24,8.25,151100.0,7.0558,7.0558,7.0472,7.0558,151100.0
2010-10-08 15:40:00,8.24,8.25,8.15,8.22,4749500.0,7.0472,7.0558,6.9703,7.0301,4749500.0
2010-10-08 15:45:00,8.22,8.23,8.15,8.2,4080200.0,7.0301,7.0387,6.9703,7.013,4080200.0
2010-10-08 15:50:00,8.2,8.27,8.15,8.27,1399800.0,7.013,7.0729,6.9703,7.0729,1399800.0
2010-10-08 15:55:00,8.26,8.27,8.15,8.24,858800.0,7.0643,7.0729,6.9703,7.0472,858800.0
2010-10-11 09:30:00,8.21,8.25,8.2,8.23,79800.0,7.0216,7.0558,7.013,7.0387,79800.0
2010-10-11 09:35:00,8.23,8.25,8.22,8.24,82500.0,7.0387,7.0558,7.0301,7.0472,82500.0
2010-10-11 09:40:00,8.24,8.25,8.19,8.19,72900.0,7.0472,7.0558,7.0045,7.0045,72900.0
2010-10-11 09:45:00,8.19,8.2,8.15,8.15,201300.0,7.0045,7.013,6.9703,6.9703,201300.0
2010-10-11 09:50:00,8.15,8.19,8.15,8.19,45800.0,6.9703,7.0045,6.9703,7.0045,45800.0
2010-10-11 09:55:00,8.18,8.19,8.16,8.17,39100.0,6.9959,7.0045,6.9788,6.9874,39100.0
2010-10-11 10:00:00,8.17,8.19,8.16,8.19,107800.0,6.9874,7.0045,6.9788,7.0045,107800.0
2010-10-11 10:05:00,8.19,8.23,8.19,8.22,28400.0,7.0045,7.0387,7.0045,7.0301,28400.0
2010-10-11 10:10:00,8.22,8.24,8.21,8.24,87400.0,7.0301,7.0472,7.0216,7.0472,87400.0
2010-10-11 10:15:00,8.23,8.26,8.23,8.23,112100.0,7.0387,7.0643,7.0387,7.0387,112100.0
2010-10-11 10:20:00,8.24,8.24,8.22,8.23,57300.0,7.0472,7.0472,7.0301,7.0387,57300.0
2010-10-11 10:25:00,8.22,8.23,8.2,8.2,50500.0,7.0301,7.0387,7.013,7.013,50500.0
2010-10-11 10:30:00,8.2,8.22,8.2,8.2,32800.0,7.013,7.0301,7.013,7.013,32800.0
2010-10-11 10:35:00,8.2,8.23,8.2,8.23,32900.0,7.013,7.0387,7.013,7.0387,32900.0
2010-10-11 10:40:00,8.23,8.23,8.2,8.2,136100.0,7.0387,7.0387,7.013,7.013,136100.0
2010-10-11 10:45:00,8.2,8.2,8.16,8.16,99600.0,7.013,7.013,6.9788,6.9788,99600.0
2010-10-11 10:50:00,8.16,8.17,8.16,8.17,37900.0,6.9788,6.9874,6.9788,6.9874,37900.0
2010-10-11 10:55:00,8.17,8.18,8.16,8.18,41800.0,6.9874,6.9959,6.9788,6.9959,41800.0
2010-10-11 11:00:00,8.17,8.18,8.16,8.16,115000.0,6.9874,6.9959,6.9788,6.9788,115000.0
2010-10-11 11:05:00,8.17,8.17,8.16,8.17,11700.0,6.9874,6.9874,6.9788,6.9874,11700.0
2010-10-11 11:10:00,8.16,8.17,8.16,8.16,14200.0,6.9788,6.9874,6.9788,6.9788,14200.0
2010-10-11 11:15:00,8.17,8.17,8.16,8.16,19900.0,6.9874,6.9874,6.9788,6.9788,19900.0
2010-10-11 11:20:00,8.17,8.17,8.16,8.16,61200.0,6.9874,6.9874,6.9788,6.9788,61200.0
2010-10-11 11:25:00,8.16,8.17,8.15,8.16,39600.0,6.9788,6.9874,6.9703,6.9788,39600.0
2010-10-11 11:30:00,8.15,8.16,8.15,8.15,66700.0,6.9703,6.9788,6.9703,6.9703,66700.0
2010-10-11 11:35:00,8.15,8.15,8.12,8.13,253200.0,6.9703,6.9703,6.9446,6.9531,253200.0
2010-10-11 11:40:00,8.12,8.13,8.12,8.13,101200.0,6.9446,6.9531,6.9446,6.9531,101200.0
2010-10-11 11:45:00,8.12,8.14,8.12,8.14,275200.0,6.9446,6.9617,6.9446,6.9617,275200.0
2010-10-11 11:50:00,8.13,8.17,8.13,8.16,216900.0,6.9531,6.9874,6.9531,6.9788,216900.0
2010-10-11 11:55:00,8.16,8.18,8.16,8.18,82800.0,6.9788,6.9959,6.9788,6.9959,82800.0
2010-10-11 12:00:00,8.17,8.18,8.17,8.17,17600.0,6.9874,6.9959,6.9874,6.9874,17600.0
2010-10-11 12:05:00,8.17,8.18,8.15,8.15,66300.0,6.9874,6.9959,6.9703,6.9703,66300.0
2010-10-11 12:10:00,8.15,8.15,8.14,8.15,146800.0,6.9703,6.9703,6.9617,6.9703,146800.0
2010-10-11 12:15:00,8.14,8.16,8.14,8.15,274300.0,6.9617,6.9788,6.9617,6.9703,274300.0
2010-10-11 12:20:00,8.15,8.15,8.14,8.15,14800.0,6.9703,6.9703,6.9617,6.9703,14800.0
2010-10-11 12:25:00,8.15,8.16,8.14,8.16,28000.0,6.9703,6.9788,6.9617,6.9788,28000.0
2010-10-11 12:30:00,8.15,8.16,8.15,8.15,21700.0,6.9703,6.9788,6.9703,6.9703,21700.0
2010-10-11 12:35:00,8.16,8.17,8.15,8.17,25700.0,6.9788,6.9874,6.9703,6.9874,25700.0
2010-10-11 12:40:00,8.16,8.19,8.16,8.18,40600.0,6.9788,7.0045,6.9788,6.9959,40600.0
2010-10-11 12:45:00,8.18,8.19,8.18,8.18,18400.0,6.9959,7.0045,6.9959,6.9959,18400.0
2010-10-11 12:50:00,8.18,8.2,8.18,8.2,33400.0,6.9959,7.013,6.9959,7.013,33400.0
2010-10-11 12:55:00,8.19,8.2,8.19,8.19,17600.0,7.0045,7.013,7.0045,7.0045,17600.0
2010-10-11 13:00:00,8.19,8.2,8.18,8.18,112400.0,7.0045,7.013,6.9959,6.9959,112400.0
2010-10-11 13:05:00,8.19,8.19,8.18,8.19,1900.0,7.0045,7.0045,6.9959,7.0045,1900.0
2010-10-11 13:10:00,8.18,8.19,8.18,8.19,4200.0,6.9959,7.0045,6.9959,7.0045,4200.0
2010-10-11 13:15:00,8.18,8.2,8.18,8.19,85100.0,6.9959,7.013,6.9959,7.0045,85100.0
2010-10-11 13:20:00,8.19,8.2,8.19,8.2,5900.0,7.0045,7.013,7.0045,7.013,5900.0
2010-10-11 13:25:00,8.2,8.2,8.19,8.2,25500.0,7.013,7.013,7.0045,7.013,25500.0
2010-10-11 13:30:00,8.19,8.2,8.19,8.2,22900.0,7.0045,7.013,7.0045,7.013,22900.0
2010-10-11 13:35:00,8.2,8.2,8.19,8.2,4600.0,7.013,7.013,7.0045,7.013,4600.0
2010-10-11 13:40:00,8.19,8.2,8.19,8.2,27500.0,7.0045,7.013,7.0045,7.013,27500.0
2010-10-11 13:45:00,8.2,8.21,8.2,8.21,21900.0,7.013,7.0216,7.013,7.0216,21900.0
2010-10-11 13:50:00,8.2,8.21,8.2,8.2,4600.0,7.013,7.0216,7.013,7.013,4600.0
2010-10-11 13:55:00,8.21,8.21,8.2,8.2,125600.0,7.0216,7.0216,7.013,7.013,125600.0
2010-10-11 14:00:00,8.2,8.21,8.2,8.2,79500.0,7.013,7.0216,7.013,7.013,79500.0
2010-10-11 14:05:00,8.2,8.21,8.2,8.2,27200.0,7.013,7.0216,7.013,7.013,27200.0
2010-10-11 14:10:00,8.2,8.21,8.2,8.21,35000.0,7.013,7.0216,7.013,7.0216,35000.0
2010-10-11 14:15:00,8.2,8.22,8.2,8.22,60400.0,7.013,7.0301,7.013,7.0301,60400.0
2010-10-11 14:20:00,8.21,8.22,8.21,8.21,27400.0,7.0216,7.0301,7.0216,7.0216,27400.0
2010-10-11 14:25:00,8.22,8.22,8.21,8.22,27200.0,7.0301,7.0301,7.0216,7.0301,27200.0
2010-10-11 14:30:00,8.21,8.22,8.21,8.21,11900.0,7.0216,7.0301,7.0216,7.0216,11900.0
2010-10-11 14:35:00,8.22,8.22,8.21,8.22,40300.0,7.0301,7.0301,7.0216,7.0301,40300.0
2010-10-11 14:40:00,8.21,8.24,8.21,8.23,125300.0,7.0216,7.0472,7.0216,7.0387,125300.0
2010-10-11 14:45:00,8.23,8.24,8.23,8.23,18100.0,7.0387,7.0472,7.0387,7.0387,18100.0
2010-10-11 14:50:00,8.23,8.24,8.23,8.23,28900.0,7.0387,7.0472,7.0387,7.0387,28900.0
2010-10-11 14:55:00,8.23,8.24,8.23,8.23,31200.0,7.0387,7.0472,7.0387,7.0387,31200.0
2010-10-11 15:00:00,8.24,8.24,8.23,8.24,19000.0,7.0472,7.0472,7.0387,7.0472,19000.0
2010-10-11 15:05:00,8.23,8.24,8.23,8.23,50900.0,7.0387,7.0472,7.0387,7.0387,50900.0
2010-10-11 15:10:00,8.23,8.24,8.23,8.23,25300.0,7.0387,7.0472,7.0387,7.0387,25300.0
2010-10-11 15:15:00,8.23,8.24,8.23,8.24,26100.0,7.0387,7.0472,7.0387,7.0472,26100.0
2010-10-11 15:20:00,8.24,8.24,8.23,8.23,22000.0,7.0472,7.0472,7.0387,7.0387,22000.0
2010-10-11 15:25:00,8.23,8.24,8.23,8.23,37600.0,7.0387,7.0472,7.0387,7.0387,37600.0
2010-10-11 15:30:00,8.24,8.24,8.21,8.21,154500.0,7.0472,7.0472,7.0216,7.0216,154500.0
2010-10-11 15:35:00,8.21,8.22,8.21,8.21,48400.0,7.0216,7.0301,7.0216,7.0216,48400.0
2010-10-11 15:40:00,8.21,8.22,8.21,8.22,118300.0,7.0216,7.0301,7.0216,7.0301,118300.0
2010-10-11 15:45:00,8.22,8.22,8.21,8.22,349200.0,7.0301,7.0301,7.0216,7.0301,349200.0
2010-10-11 15:50:00,8.22,8.22,8.21,8.21,113000.0,7.0301,7.0301,7.0216,7.0216,113000.0
2010-10-11 15:55:00,8.21,8.21,8.18,8.19,429800.0,7.0216,7.0216,6.9959,7.0045,429800.0
2010-10-12 09:30:00,8.16,8.16,8.08,8.1,116600.0,6.9788,6.9788,6.9104,6.9275,116600.0
2010-10-12 09:35:00,8.1,8.11,8.09,8.09,117200.0,6.9275,6.936,6.9189,6.9189,117200.0
2010-10-12 09:40:00,8.09,8.13,8.09,8.12,223500.0,6.9189,6.9531,6.9189,6.9446,223500.0
2010-10-12 09:45:00,8.12,8.12,8.1,8.11,57000.0,6.9446,6.9446,6.9275,6.936,57000.0
2010-10-12 09:50:00,8.1,8.14,8.1,8.12,73100.0,6.9275,6.9617,6.9275,6.9446,73100.0
2010-10-12 09:55:00,8.12,8.18,8.12,8.18,83900.0,6.9446,6.9959,6.9446,6.9959,83900.0
2010-10-12 10:00:00,8.17,8.23,8.16,8.23,191300.0,6.9874,7.0387,6.9788,7.0387,191300.0
2010-10-12 10:05:00,8.23,8.23,8.2,8.2,80900.0,7.0387,7.0387,7.013,7.013,80900.0
2010-10-12 10:10:00,8.2,8.2,8.19,8.19,32600.0,7.013,7.013,7.0045,7.0045,32600.0
2010-10-12 10:15:00,8.19,8.21,8.19,8.21,72100.0,7.0045,7.0216,7.0045,7.0216,72100.0
2010-10-12 10:20:00,8.2,8.21,8.2,8.2,32700.0,7.013,7.0216,7.013,7.013,32700.0
2010-10-12 10:25:00,8.21,8.21,8.18,8.19,31000.0,7.0216,7.0216,6.9959,7.0045,31000.0
2010-10-12 10:30:00,8.18,8.21,8.17,8.2,116300.0,6.9959,7.0216,6.9874,7.013,116300.0
2010-10-12 10:35:00,8.2,8.21,8.2,8.21,10700.0,7.013,7.0216,7.013,7.0216,10700.0
2010-10-12 10:40:00,8.21,8.24,8.2,8.24,55900.0,7.0216,7.0472,7.013,7.0472,55900.0
2010-10-12 10:45:00,8.23,8.25,8.23,8.25,43800.0,7.0387,7.0558,7.0387,7.0558,43800.0
2010-10-12 10:50:00,8.24,8.25,8.23,8.23,100900.0,7.0472,7.0558,7.0387,7.0387,100900.0
2010-10-12 10:55:00,8.23,8.24,8.21,8.22,55500.0,7.0387,7.0472,7.0216,7.0301,55500.0
2010-10-12 11:00:00,8.22,8.23,8.21,8.22,23400.0,7.0301,7.0387,7.0216,7.0301,23400.0
2010-10-12 11:05:00,8.23,8.25,8.23,8.25,143200.0,7.0387,7.0558,7.0387,7.0558,143200.0
2010-10-12 11:10:00,8.25,8.25,8.22,8.22,41800.0,7.0558,7.0558,7.0301,7.0301,41800.0
2010-10-12 11:15:00,8.23,8.23,8.22,8.23,5500.0,7.0387,7.0387,7.0301,7.0387,5500.0
2010-10-12 11:20:00,8.23,8.23,8.22,8.23,7300.0,7.0387,7.0387,7.0301,7.0387,7300.0
2010-10-12 11:25:00,8.23,8.24,8.23,8.24,57200.0,7.0387,7.0472,7.0387,7.0472,57200.0
2010-10-12 11:30:00,8.23,8.24,8.23,8.23,10700.0,7.0387,7.0472,7.0387,7.0387,10700.0
2010-10-12 11:35:00,8.24,8.24,8.23,8.23,23800.0,7.0472,7.0472,7.0387,7.0387,23800.0
2010-10-12 11:40:00,8.23,8.24,8.23,8.24,3900.0,7.0387,7.0472,7.0387,7.0472,3900.0
2010-10-12 11:45:00,8.23,8.24,8.22,8.22,48200.0,7.0387,7.0472,7.0301,7.0301,48200.0
2010-10-12 11:50:00,8.22,8.22,8.2,8.2,25700.0,7.0301,7.0301,7.013,7.013,25700.0
2010-10-12 11:55:00,8.21,8.21,8.2,8.2,11100.0,7.0216,7.0216,7.013,7.013,11100.0
2010-10-12 12:00:00,8.21,8.22,8.2,8.21,40400.0,7.0216,7.0301,7.013,7.0216,40400.0
2010-10-12 12:05:00,8.22,8.22,8.21,8.21,5000.0,7.0301,7.0301,7.0216,7.0216,5000.0
2010-10-12 12:10:00,8.22,8.22,8.21,8.22,10600.0,7.0301,7.0301,7.0216,7.0301,10600.0
2010-10-12 12:15:00,8.21,8.22,8.21,8.22,3900.0,7.0216,7.0301,7.0216,7.0301,3900.0
2010-10-12 12:20:00,8.22,8.23,8.21,8.22,57100.0,7.0301,7.0387,7.0216,7.0301,57100.0
2010-10-12 12:25:00,8.21,8.22,8.21,8.21,11300.0,7.0216,7.0301,7.0216,7.0216,11300.0
2010-10-12 12:30:00,8.21,8.21,8.2,8.21,10900.0,7.0216,7.0216,7.013,7.0216,10900.0
2010-10-12 12:35:00,8.21,8.21,8.2,8.21,17500.0,7.0216,7.0216,7.013,7.0216,17500.0
2010-10-12 12:40:00,8.21,8.21,8.2,8.21,9700.0,7.0216,7.0216,7.013,7.0216,9700.0
2010-10-12 12:45:00,8.2,8.21,8.2,8.21,6300.0,7.013,7.0216,7.013,7.0216,6300.0
2010-10-12 12:50:00,8.2,8.21,8.2,8.2,5800.0,7.013,7.0216,7.013,7.013,5800.0
2010-10-12 12:55:00,8.2,8.21,8.2,8.2,1800.0,7.013,7.0216,7.013,7.013,1800.0
2010-10-12 13:00:00,8.21,8.21,8.2,8.2,5600.0,7.0216,7.0216,7.013,7.013,5600.0
2010-10-12 13:05:00,8.21,8.21,8.2,8.21,15600.0,7.0216,7.0216,7.013,7.0216,15600.0
2010-10-12 13:10:00,8.2,8.22,8.2,8.22,40800.0,7.013,7.0301,7.013,7.0301,40800.0
2010-10-12 13:15:00,8.22,8.22,8.21,8.22,26700.0,7.0301,7.0301,7.0216,7.0301,26700.0
2010-10-12 13:20:00,8.22,8.22,8.21,8.22,3300.0,7.0301,7.0301,7.0216,7.0301,3300.0
2010-10-12 13:25:00,8.22,8.22,8.21,8.22,4600.0,7.0301,7.0301,7.0216,7.0301,4600.0
2010-10-12 13:30:00,8.22,8.22,8.21,8.22,5200.0,7.0301,7.0301,7.0216,7.0301,5200.0
2010-10-12 13:35:00,8.22,8.22,8.21,8.21,24300.0,7.0301,7.0301,7.0216,7.0216,24300.0
2010-10-12 13:40:00,8.21,8.22,8.21,8.22,8100.0,7.0216,7.0301,7.0216,7.0301,8100.0
2010-10-12 13:45:00,8.22,8.22,8.21,8.22,10000.0,7.0301,7.0301,7.0216,7.0301,10000.0
2010-10-12 13:50:00,8.22,8.22,8.21,8.22,2700.0,7.0301,7.0301,7.0216,7.0301,2700.0
2010-10-12 13:55:00,8.22,8.22,8.2,8.21,103800.0,7.0301,7.0301,7.013,7.0216,103800.0
2010-10-12 14:00:00,8.21,8.22,8.18,8.22,82800.0,7.0216,7.0301,6.9959,7.0301,82800.0
2010-10-12 14:05:00,8.21,8.21,8.2,8.21,55700.0,7.0216,7.0216,7.013,7.0216,55700.0
2010-10-12 14:10:00,8.21,8.23,8.2,8.23,60000.0,7.0216,7.0387,7.013,7.0387,60000.0
2010-10-12 14:15:00,8.23,8.23,8.22,8.23,92000.0,7.0387,7.0387,7.0301,7.0387,92000.0
2010-10-12 14:20:00,8.23,8.24,8.22,8.24,99400.0,7.0387,7.0472,7.0301,7.0472,99400.0
2010-10-12 14:25:00,8.24,8.24,8.23,8.24,6700.0,7.0472,7.0472,7.0387,7.0472,6700.0
2010-10-12 14:30:00,8.24,8.24,8.22,8.22,64300.0,7.0472,7.0472,7.0301,7.0301,64300.0
2010-10-12 14:35:00,8.23,8.23,8.22,8.22,7800.0,7.0387,7.0387,7.0301,7.0301,7800.0
2010-10-12 14:40:00,8.23,8.23,8.22,8.23,26100.0,7.0387,7.0387,7.0301,7.0387,26100.0
2010-10-12 14:45:00,8.23,8.23,8.22,8.23,14200.0,7.0387,7.0387,7.0301,7.0387,14200.0
2010-10-12 14:50:00,8.23,8.23,8.22,8.22,16300.0,7.0387,7.0387,7.0301,7.0301,16300.0
2010-10-12 14:55:00,8.22,8.23,8.22,8.23,39400.0,7.0301,7.0387,7.0301,7.0387,39400.0
2010-10-12 15:00:00,8.23,8.23,8.22,8.22,9000.0,7.0387,7.0387,7.0301,7.0301,9000.0
2010-10-12 15:05:00,8.23,8.23,8.22,8.23,28700.0,7.0387,7.0387,7.0301,7.0387,28700.0
2010-10-12 15:10:00,8.23,8.24,8.22,8.24,75400.0,7.0387,7.0472,7.0301,7.0472,75400.0
2010-10-12 15:15:00,8.24,8.24,8.23,8.24,37200.0,7.0472,7.0472,7.0387,7.0472,37200.0
2010-10-12 15:20:00,8.23,8.27,8.23,8.27,122100.0,7.0387,7.0729,7.0387,7.0729,122100.0
2010-10-12 15:25:00,8.26,8.32,8.26,8.31,379200.0,7.0643,7.1156,7.0643,7.1071,379200.0
2010-10-12 15:30:00,8.32,8.32,8.31,8.31,81200.0,7.1156,7.1156,7.1071,7.1071,81200.0
2010-10-12 15:35:00,8.31,8.32,8.28,8.29,97900.0,7.1071,7.1156,7.0814,7.09,97900.0
2010-10-12 15:40:00,8.29,8.3,8.28,8.29,133700.0,7.09,7.0985,7.0814,7.09,133700.0
2010-10-12 15:45:00,8.29,8.31,8.29,8.31,116700.0,7.09,7.1071,7.09,7.1071,116700.0
2010-10-12 15:50:00,8.31,8.32,8.3,8.32,136100.0,7.1071,7.1156,7.0985,7.1156,136100.0
2010-10-12 15:55:00,8.32,8.32,8.27,8.28,382700.0,7.1156,7.1156,7.0729,7.0814,382700.0
2010-10-13 09:30:00,8.34,8.36,8.25,8.27,95800.0,7.1328,7.1499,7.0558,7.0729,95800.0
2010-10-13 09:35:00,8.27,8.29,8.22,8.24,65100.0,7.0729,7.09,7.0301,7.0472,65100.0
2010-10-13 09:40:00,8.24,8.26,8.22,8.26,48600.0,7.0472,7.0643,7.0301,7.0643,48600.0
2010-10-13 09:45:00,8.26,8.33,8.25,8.28,205900.0,7.0643,7.1242,7.0558,7.0814,205900.0
2010-10-13 09:50:00,8.29,8.29,8.26,8.28,70100.0,7.09,7.09,7.0643,7.0814,70100.0
2010-10-13 09:55:00,8.29,8.32,8.29,8.31,50200.0,7.09,7.1156,7.09,7.1071,50200.0
2010-10-13 10:00:00,8.3,8.33,8.3,8.33,69100.0,7.0985,7.1242,7.0985,7.1242,69100.0
2010-10-13 10:05:00,8.32,8.34,8.31,8.32,90600.0,7.1156,7.1328,7.1071,7.1156,90600.0
2010-10-13 10:10:00,8.32,8.32,8.28,8.29,69700.0,7.1156,7.1156,7.0814,7.09,69700.0
2010-10-13 10:15:00,8.28,8.29,8.26,8.27,28600.0,7.0814,7.09,7.0643,7.0729,28600.0
2010-10-13 10:20:00,8.27,8.27,8.26,8.27,29000.0,7.0729,7.0729,7.0643,7.0729,29000.0
2010-10-13 10:25:00,8.26,8.28,8.26,8.28,30900.0,7.0643,7.0814,7.0643,7.0814,30900.0
2010-10-13 10:30:00,8.29,8.29,8.28,8.29,6200.0,7.09,7.09,7.0814,7.09,6200.0
2010-10-13 10:35:00,8.28,8.3,8.28,8.29,92200.0,7.0814,7.0985,7.0814,7.09,92200.0
2010-10-13 10:40:00,8.29,8.29,8.28,8.28,5100.0,7.09,7.09,7.0814,7.0814,5100.0
2010-10-13 10:45:00,8.28,8.29,8.28,8.28,7200.0,7.0814,7.09,7.0814,7.0814,7200.0
2010-10-13 10:50:00,8.28,8.29,8.28,8.28,8900.0,7.0814,7.09,7.0814,7.0814,8900.0
2010-10-13 10:55:00,8.28,8.29,8.27,8.28,23000.0,7.0814,7.09,7.0729,7.0814,23000.0
2010-10-13 11:00:00,8.28,8.29,8.27,8.28,17200.0,7.0814,7.09,7.0729,7.0814,17200.0
2010-10-13 11:05:00,8.27,8.31,8.27,8.31,37200.0,7.0729,7.1071,7.0729,7.1071,37200.0
2010-10-13 11:10:00,8.3,8.31,8.3,8.31,26200.0,7.0985,7.1071,7.0985,7.1071,26200.0
2010-10-13 11:15:00,8.31,8.32,8.31,8.32,156500.0,7.1071,7.1156,7.1071,7.1156,156500.0
2010-10-13 11:20:00,8.32,8.32,8.31,8.31,24200.0,7.1156,7.1156,7.1071,7.1071,24200.0
2010-10-13 11:25:00,8.31,8.32,8.3,8.32,64500.0,7.1071,7.1156,7.0985,7.1156,64500.0
2010-10-13 11:30:00,8.31,8.32,8.31,8.32,62500.0,7.1071,7.1156,7.1071,7.1156,62500.0
2010-10-13 11:35:00,8.32,8.35,8.32,8.34,97400.0,7.1156,7.1413,7.1156,7.1328,97400.0
2010-10-13 11:40:00,8.34,8.35,8.33,8.35,28800.0,7.1328,7.1413,7.1242,7.1413,28800.0
2010-10-13 11:45:00,8.34,8.35,8.34,8.34,16000.0,7.1328,7.1413,7.1328,7.1328,16000.0
2010-10-13 11:50:00,8.34,8.35,8.34,8.34,6400.0,7.1328,7.1413,7.1328,7.1328,6400.0
2010-10-13 11:55:00,8.35,8.35,8.33,8.34,137600.0,7.1413,7.1413,7.1242,7.1328,137600.0
2010-10-13 12:00:00,8.33,8.34,8.31,8.33,142700.0,7.1242,7.1328,7.1071,7.1242,142700.0
2010-10-13 12:05:00,8.33,8.33,8.29,8.29,93500.0,7.1242,7.1242,7.09,7.09,93500.0
2010-10-13 12:10:00,8.29,8.3,8.28,8.28,25800.0,7.09,7.0985,7.0814,7.0814,25800.0
2010-10-13 12:15:00,8.28,8.31,8.28,8.3,258000.0,7.0814,7.1071,7.0814,7.0985,258000.0
2010-10-13 12:20:00,8.29,8.31,8.28,8.29,94000.0,7.09,7.1071,7.0814,7.09,94000.0
2010-10-13 12:25:00,8.3,8.3,8.29,8.3,29700.0,7.0985,7.0985,7.09,7.0985,29700.0
2010-10-13 12:30:00,8.3,8.31,8.29,8.3,47800.0,7.0985,7.1071,7.09,7.0985,47800.0
2010-10-13 12:35:00,8.3,8.31,8.29,8.3,32900.0,7.0985,7.1071,7.09,7.0985,32900.0
2010-10-13 12:40:00,8.31,8.31,8.3,8.31,14500.0,7.1071,7.1071,7.0985,7.1071,14500.0
2010-10-13 12:45:00,8.31,8.31,8.3,8.31,9600.0,7.1071,7.1071,7.0985,7.1071,9600.0
2010-10-13 12:50:00,8.3,8.31,8.29,8.29,29700.0,7.0985,7.1071,7.09,7.09,29700.0
2010-10-13 12:55:00,8.29,8.3,8.29,8.3,7700.0,7.09,7.0985,7.09,7.0985,7700.0
2010-10-13 13:00:00,8.3,8.3,8.29,8.29,19700.0,7.0985,7.0985,7.09,7.09,19700.0
2010-10-13 13:05:00,8.3,8.3,8.27,8.27,45600.0,7.0985,7.0985,7.0729,7.0729,45600.0
2010-10-13 13:10:00,8.26,8.27,8.26,8.27,9800.0,7.0643,7.0729,7.0643,7.0729,9800.0
2010-10-13 13:15:00,8.26,8.28,8.26,8.28,67300.0,7.0643,7.0814,7.0643,7.0814,67300.0
2010-10-13 13:20:00,8.28,8.28,8.27,8.28,4100.0,7.0814,7.0814,7.0729,7.0814,4100.0
2010-10-13 13:25:00,8.28,8.28,8.27,8.27,22900.0,7.0814,7.0814,7.0729,7.0729,22900.0
2010-10-13 13:30:00,8.27,8.28,8.27,8.28,6600.0,7.0729,7.0814,7.0729,7.0814,6600.0
2010-10-13 13:35:00,8.28,8.29,8.27,8.28,42900.0,7.0814,7.09,7.0729,7.0814,42900.0
2010-10-13 13:40:00,8.27,8.28,8.27,8.28,23100.0,7.0729,7.0814,7.0729,7.0814,23100.0
2010-10-13 13:45:00,8.27,8.28,8.27,8.28,8800.0,7.0729,7.0814,7.0729,7.0814,8800.0
2010-10-13 13:50:00,8.28,8.28,8.24,8.24,114300.0,7.0814,7.0814,7.0472,7.0472,114300.0
2010-10-13 13:55:00,8.24,8.25,8.24,8.25,87200.0,7.0472,7.0558,7.0472,7.0558,87200.0
2010-10-13 14:00:00,8.24,8.25,8.24,8.24,105500.0,7.0472,7.0558,7.0472,7.0472,105500.0
2010-10-13 14:05:00,8.24,8.25,8.24,8.24,10100.0,7.0472,7.0558,7.0472,7.0472,10100.0
2010-10-13 14:10:00,8.25,8.25,8.24,8.24,49500.0,7.0558,7.0558,7.0472,7.0472,49500.0
2010-10-13 14:15:00,8.25,8.25,8.24,8.24,94300.0,7.0558,7.0558,7.0472,7.0472,94300.0
2010-10-13 14:20:00,8.24,8.25,8.24,8.25,26900.0,7.0472,7.0558,7.0472,7.0558,26900.0
2010-10-13 14:25:00,8.24,8.25,8.22,8.22,68300.0,7.0472,7.0558,7.0301,7.0301,68300.0
2010-10-13 14:30:00,8.23,8.23,8.22,8.22,19600.0,7.0387,7.0387,7.0301,7.0301,19600.0
2010-10-13 14:35:00,8.22,8.23,8.22,8.22,13000.0,7.0301,7.0387,7.0301,7.0301,13000.0
2010-10-13 14:40:00,8.23,8.24,8.22,8.24,108900.0,7.0387,7.0472,7.0301,7.0472,108900.0
2010-10-13 14:45:00,8.24,8.24,8.23,8.24,18900.0,7.0472,7.0472,7.0387,7.0472,18900.0
2010-10-13 14:50:00,8.24,8.24,8.23,8.23,45900.0,7.0472,7.0472,7.0387,7.0387,45900.0
2010-10-13 14:55:00,8.24,8.24,8.23,8.23,22400.0,7.0472,7.0472,7.0387,7.0387,22400.0
2010-10-13 15:00:00,8.24,8.24,8.22,8.22,55200.0,7.0472,7.0472,7.0301,7.0301,55200.0
2010-10-13 15:05:00,8.22,8.23,8.2,8.2,97900.0,7.0301,7.0387,7.013,7.013,97900.0
2010-10-13 15:10:00,8.2,8.21,8.19,8.2,74400.0,7.013,7.0216,7.0045,7.013,74400.0
2010-10-13 15:15:00,8.2,8.23,8.2,8.23,64700.0,7.013,7.0387,7.013,7.0387,64700.0
2010-10-13 15:20:00,8.23,8.23,8.22,8.23,32600.0,7.0387,7.0387,7.0301,7.0387,32600.0
2010-10-13 15:25:00,8.23,8.23,8.19,8.19,73000.0,7.0387,7.0387,7.0045,7.0045,73000.0
2010-10-13 15:30:00,8.19,8.19,8.18,8.18,84600.0,7.0045,7.0045,6.9959,6.9959,84600.0
2010-10-13 15:35:00,8.18,8.19,8.18,8.18,64600.0,6.9959,7.0045,6.9959,6.9959,64600.0
2010-10-13 15:40:00,8.18,8.19,8.17,8.17,153600.0,6.9959,7.0045,6.9874,6.9874,153600.0
2010-10-13 15:45:00,8.18,8.19,8.18,8.19,179900.0,6.9959,7.0045,6.9959,7.0045,179900.0
2010-10-13 15:50:00,8.18,8.19,8.18,8.18,100300.0,6.9959,7.0045,6.9959,6.9959,100300.0
2010-10-13 15:55:00,8.19,8.19,8.18,8.18,403600.0,7.0045,7.0045,6.9959,6.9959,403600.0
2010-10-14 09:30:00,8.22,8.28,8.21,8.24,273800.0,7.0301,7.0814,7.0216,7.0472,273800.0
2010-10-14 09:35:00,8.25,8.25,8.15,8.21,563500.0,7.0558,7.0558,6.9703,7.0216,563500.0
2010-10-14 09:40:00,8.21,8.21,8.18,8.2,156700.0,7.0216,7.0216,6.9959,7.013,156700.0
2010-10-14 09:45:00,8.19,8.22,8.18,8.2,171000.0,7.0045,7.0301,6.9959,7.013,171000.0
2010-10-14 09:50:00,8.2,8.21,8.19,8.21,67600.0,7.013,7.0216,7.0045,7.0216,67600.0
2010-10-14 09:55:00,8.21,8.21,8.19,8.19,35500.0,7.0216,7.0216,7.0045,7.0045,35500.0
2010-10-14 10:00:00,8.2,8.21,8.19,8.2,170900.0,7.013,7.0216,7.0045,7.013,170900.0
2010-10-14 10:05:00,8.2,8.21,8.19,8.2,219900.0,7.013,7.0216,7.0045,7.013,219900.0
2010-10-14 10:10:00,8.2,8.2,8.19,8.2,100800.0,7.013,7.013,7.0045,7.013,100800.0
2010-10-14 10:15:00,8.19,8.24,8.19,8.24,141000.0,7.0045,7.0472,7.0045,7.0472,141000.0
2010-10-14 10:20:00,8.24,8.26,8.23,8.26,121200.0,7.0472,7.0643,7.0387,7.0643,121200.0
2010-10-14 10:25:00,8.25,8.26,8.25,8.25,38400.0,7.0558,7.0643,7.0558,7.0558,38400.0
2010-10-14 10:30:00,8.25,8.26,8.23,8.24,137000.0,7.0558,7.0643,7.0387,7.0472,137000.0
2010-10-14 10:35:00,8.24,8.24,8.23,8.24,29800.0,7.0472,7.0472,7.0387,7.0472,29800.0
2010-10-14 10:40:00,8.24,8.24,8.23,8.23,58600.0,7.0472,7.0472,7.0387,7.0387,58600.0
2010-10-14 10:45:00,8.24,8.25,8.23,8.24,89000.0,7.0472,7.0558,7.0387,7.0472,89000.0
2010-10-14 10:50:00,8.25,8.25,8.24,8.25,22600.0,7.0558,7.0558,7.0472,7.0558,22600.0
2010-10-14 10:55:00,8.24,8.27,8.24,8.27,65500.0,7.0472,7.0729,7.0472,7.0729,65500.0
2010-10-14 11:00:00,8.27,8.29,8.26,8.28,215600.0,7.0729,7.09,7.0643,7.0814,215600.0
2010-10-14 11:05:00,8.28,8.29,8.27,8.28,77400.0,7.0814,7.09,7.0729,7.0814,77400.0
2010-10-14 11:10:00,8.27,8.29,8.27,8.28,85500.0,7.0729,7.09,7.0729,7.0814,85500.0
2010-10-14 11:15:00,8.27,8.28,8.26,8.26,45200.0,7.0729,7.0814,7.0643,7.0643,45200.0
2010-10-14 11:20:00,8.25,8.26,8.24,8.25,75800.0,7.0558,7.0643,7.0472,7.0558,75800.0
2010-10-14 11:25:00,8.24,8.25,8.24,8.24,30200.0,7.0472,7.0558,7.0472,7.0472,30200.0
2010-10-14 11:30:00,8.24,8.26,8.24,8.25,69900.0,7.0472,7.0643,7.0472,7.0558,69900.0
2010-10-14 11:35:00,8.24,8.25,8.24,8.24,31600.0,7.0472,7.0558,7.0472,7.0472,31600.0
2010-10-14 11:40:00,8.24,8.25,8.22,8.22,90200.0,7.0472,7.0558,7.0301,7.0301,90200.0
2010-10-14 11:45:00,8.22,8.22,8.16,8.16,234800.0,7.0301,7.0301,6.9788,6.9788,234800.0
2010-10-14 11:50:00,8.16,8.17,8.16,8.16,117700.0,6.9788,6.9874,6.9788,6.9788,117700.0
2010-10-14 11:55:00,8.17,8.17,8.11,8.13,295400.0,6.9874,6.9874,6.936,6.9531,295400.0
2010-10-14 12:00:00,8.12,8.13,8.1,8.11,156400.0,6.9446,6.9531,6.9275,6.936,156400.0
2010-10-14 12:05:00,8.11,8.14,8.11,8.13,98300.0,6.936,6.9617,6.936,6.9531,98300.0
2010-10-14 12:10:00,8.13,8.16,8.13,8.15,70000.0,6.9531,6.9788,6.9531,6.9703,70000.0
2010-10-14 12:15:00,8.16,8.16,8.12,8.12,53700.0,6.9788,6.9788,6.9446,6.9446,53700.0
2010-10-14 12:20:00,8.12,8.13,8.11,8.11,53200.0,6.9446,6.9531,6.936,6.936,53200.0
2010-10-14 12:25:00,8.11,8.11,8.06,8.07,161000.0,6.936,6.936,6.8933,6.9018,161000.0
2010-10-14 12:30:00,8.07,8.08,8.06,8.08,118000.0,6.9018,6.9104,6.8933,6.9104,118000.0
2010-10-14 12:35:00,8.07,8.09,8.06,8.09,100100.0,6.9018,6.9189,6.8933,6.9189,100100.0
2010-10-14 12:40:00,8.08,8.09,8.08,8.08,36700.0,6.9104,6.9189,6.9104,6.9104,36700.0
2010-10-14 12:45:00,8.08,8.09,8.07,8.07,39600.0,6.9104,6.9189,6.9018,6.9018,39600.0
2010-10-14 12:50:00,8.07,8.08,8.07,8.07,23300.0,6.9018,6.9104,6.9018,6.9018,23300.0
2010-10-14 12:55:00,8.08,8.1,8.07,8.1,46600.0,6.9104,6.9275,6.9018,6.9275,46600.0
2010-10-14 13:00:00,8.09,8.1,8.09,8.09,44800.0,6.9189,6.9275,6.9189,6.9189,44800.0
2010-10-14 13:05:00,8.09,8.09,8.06,8.07,87700.0,6.9189,6.9189,6.8933,6.9018,87700.0
2010-10-14 13:10:00,8.07,8.11,8.06,8.11,218600.0,6.9018,6.936,6.8933,6.936,218600.0
2010-10-14 13:15:00,8.1,8.11,8.1,8.1,36200.0,6.9275,6.936,6.9275,6.9275,36200.0
2010-10-14 13:20:00,8.11,8.11,8.09,8.1,104500.0,6.936,6.936,6.9189,6.9275,104500.0
2010-10-14 13:25:00,8.1,8.11,8.09,8.1,48300.0,6.9275,6.936,6.9189,6.9275,48300.0
2010-10-14 13:30:00,8.1,8.13,8.1,8.13,78000.0,6.9275,6.9531,6.9275,6.9531,78000.0
2010-10-14 13:35:00,8.13,8.13,8.11,8.13,38800.0,6.9531,6.9531,6.936,6.9531,38800.0
2010-10-14 13:40:00,8.13,8.16,8.13,8.15,55700.0,6.9531,6.9788,6.9531,6.9703,55700.0
2010-10-14 13:45:00,8.15,8.16,8.14,8.14,44800.0,6.9703,6.9788,6.9617,6.9617,44800.0
2010-10-14 13:50:00,8.15,8.16,8.12,8.16,67200.0,6.9703,6.9788,6.9446,6.9788,67200.0
2010-10-14 13:55:00,8.15,8.17,8.15,8.16,109800.0,6.9703,6.9874,6.9703,6.9788,109800.0
2010-10-14 14:00:00,8.17,8.17,8.14,8.15,90300.0,6.9874,6.9874,6.9617,6.9703,90300.0
2010-10-14 14:05:00,8.15,8.16,8.13,8.13,79500.0,6.9703,6.9788,6.9531,6.9531,79500.0
2010-10-14 14:10:00,8.13,8.14,8.11,8.12,65600.0,6.9531,6.9617,6.936,6.9446,65600.0
2010-10-14 14:15:00,8.12,8.16,8.1,8.15,148000.0,6.9446,6.9788,6.9275,6.9703,148000.0
2010-10-14 14:20:00,8.15,8.17,8.13,8.14,130100.0,6.9703,6.9874,6.9531,6.9617,130100.0
2010-10-14 14:25:00,8.14,8.14,8.12,8.12,72000.0,6.9617,6.9617,6.9446,6.9446,72000.0
2010-10-14 14:30:00,8.12,8.13,8.1,8.12,74400.0,6.9446,6.9531,6.9275,6.9446,74400.0
2010-10-14 14:35:00,8.12,8.13,8.11,8.13,56400.0,6.9446,6.9531,6.936,6.9531,56400.0
2010-10-14 14:40:00,8.12,8.13,8.1,8.1,61600.0,6.9446,6.9531,6.9275,6.9275,61600.0
2010-10-14 14:45:00,8.11,8.11,8.07,8.07,95800.0,6.936,6.936,6.9018,6.9018,95800.0
2010-10-14 14:50:00,8.07,8.08,8.07,8.08,73100.0,6.9018,6.9104,6.9018,6.9104,73100.0
2010-10-14 14:55:00,8.07,8.08,8.06,8.06,80300.0,6.9018,6.9104,6.8933,6.8933,80300.0
2010-10-14 15:00:00,8.07,8.07,8.04,8.04,191600.0,6.9018,6.9018,6.8762,6.8762,191600.0
2010-10-14 15:05:00,8.05,8.07,8.04,8.07,101300.0,6.8847,6.9018,6.8762,6.9018,101300.0
2010-10-14 15:10:00,8.06,8.07,8.06,8.06,46700.0,6.8933,6.9018,6.8933,6.8933,46700.0
2010-10-14 15:15:00,8.07,8.1,8.06,8.08,169900.0,6.9018,6.9275,6.8933,6.9104,169900.0
2010-10-14 15:20:00,8.08,8.11,8.07,8.1,178900.0,6.9104,6.936,6.9018,6.9275,178900.0
2010-10-14 15:25:00,8.11,8.11,8.09,8.09,81600.0,6.936,6.936,6.9189,6.9189,81600.0
2010-10-14 15:30:00,8.09,8.09,8.07,8.07,75300.0,6.9189,6.9189,6.9018,6.9018,75300.0
2010-10-14 15:35:00,8.07,8.09,8.07,8.08,98000.0,6.9018,6.9189,6.9018,6.9104,98000.0
2010-10-14 15:40:00,8.08,8.09,8.08,8.09,76600.0,6.9104,6.9189,6.9104,6.9189,76600.0
2010-10-14 15:45:00,8.08,8.09,8.07,8.07,257000.0,6.9104,6.9189,6.9018,6.9018,257000.0
2010-10-14 15:50:00,8.08,8.08,8.06,8.06,319100.0,6.9104,6.9104,6.8933,6.8933,319100.0
2010-10-14 15:55:00,8.07,8.09,8.06,8.09,539500.0,6.9018,6.9189,6.8933,6.9189,539500.0
2010-10-15 09:30:00,8.18,8.22,8.1,8.1,322700.0,6.9959,7.0301,6.9275,6.9275,322700.0
2010-10-15 09:35:00,8.11,8.14,8.08,8.12,97700.0,6.936,6.9617,6.9104,6.9446,97700.0
2010-10-15 09:40:00,8.12,8.17,8.1,8.13,115500.0,6.9446,6.9874,6.9275,6.9531,115500.0
2010-10-15 09:45:00,8.12,8.16,8.09,8.1,112900.0,6.9446,6.9788,6.9189,6.9275,112900.0
2010-10-15 09:50:00,8.11,8.11,8.07,8.07,117500.0,6.936,6.936,6.9018,6.9018,117500.0
2010-10-15 09:55:00,8.06,8.11,8.04,8.05,133000.0,6.8933,6.936,6.8762,6.8847,133000.0
2010-10-15 10:00:00,8.05,8.09,8.03,8.05,150200.0,6.8847,6.9189,6.8676,6.8847,150200.0
2010-10-15 10:05:00,8.05,8.05,8.01,8.03,271600.0,6.8847,6.8847,6.8505,6.8676,271600.0
2010-10-15 10:10:00,8.03,8.03,8.01,8.01,90800.0,6.8676,6.8676,6.8505,6.8505,90800.0
2010-10-15 10:15:00,8.01,8.02,8.0,8.02,177800.0,6.8505,6.8591,6.842,6.8591,177800.0
2010-10-15 10:20:00,8.01,8.02,8.0,8.02,163000.0,6.8505,6.8591,6.842,6.8591,163000.0
2010-10-15 10:25:00,8.02,8.02,7.98,8.02,217600.0,6.8591,6.8591,6.8249,6.8591,217600.0
2010-10-15 10:30:00,8.01,8.02,7.95,7.99,273800.0,6.8505,6.8591,6.7992,6.8334,273800.0
2010-10-15 10:35:00,7.99,7.99,7.96,7.97,60500.0,6.8334,6.8334,6.8078,6.8163,60500.0
2010-10-15 10:40:00,7.97,8.01,7.96,8.0,78700.0,6.8163,6.8505,6.8078,6.842,78700.0
2010-10-15 10:45:00,7.99,8.0,7.99,7.99,8600.0,6.8334,6.842,6.8334,6.8334,8600.0
2010-10-15 10:50:00,7.99,8.01,7.99,8.0,79700.0,6.8334,6.8505,6.8334,6.842,79700.0
2010-10-15 10:55:00,7.99,8.02,7.97,8.02,79800.0,6.8334,6.8591,6.8163,6.8591,79800.0
2010-10-15 11:00:00,8.02,8.06,8.02,8.04,136400.0,6.8591,6.8933,6.8591,6.8762,136400.0
2010-10-15 11:05:00,8.04,8.08,8.03,8.07,31400.0,6.8762,6.9104,6.8676,6.9018,31400.0
2010-10-15 11:10:00,8.07,8.1,8.07,8.09,91000.0,6.9018,6.9275,6.9018,6.9189,91000.0
2010-10-15 11:15:00,8.09,8.12,8.09,8.12,141000.0,6.9189,6.9446,6.9189,6.9446,141000.0
2010-10-15 11:20:00,8.12,8.12,8.11,8.12,49000.0,6.9446,6.9446,6.936,6.9446,49000.0
2010-10-15 11:25:00,8.11,8.13,8.1,8.13,80500.0,6.936,6.9531,6.9275,6.9531,80500.0
2010-10-15 11:30:00,8.12,8.17,8.12,8.17,65300.0,6.9446,6.9874,6.9446,6.9874,65300.0
2010-10-15 11:35:00,8.16,8.18,8.14,8.15,99900.0,6.9788,6.9959,6.9617,6.9703,99900.0
2010-10-15 11:40:00,8.15,8.17,8.14,8.15,240200.0,6.9703,6.9874,6.9617,6.9703,240200.0
2010-10-15 11:45:00,8.15,8.15,8.1,8.1,42900.0,6.9703,6.9703,6.9275,6.9275,42900.0
2010-10-15 11:50:00,8.1,8.11,8.06,8.06,51200.0,6.9275,6.936,6.8933,6.8933,51200.0
2010-10-15 11:55:00,8.07,8.08,8.06,8.07,24400.0,6.9018,6.9104,6.8933,6.9018,24400.0
2010-10-15 12:00:00,8.06,8.09,8.06,8.07,53900.0,6.8933,6.9189,6.8933,6.9018,53900.0
2010-10-15 12:05:00,8.07,8.07,8.03,8.06,74600.0,6.9018,6.9018,6.8676,6.8933,74600.0
2010-10-15 12:10:00,8.06,8.07,8.05,8.05,26000.0,6.8933,6.9018,6.8847,6.8847,26000.0
2010-10-15 12:15:00,8.05,8.06,8.05,8.05,64000.0,6.8847,6.8933,6.8847,6.8847,64000.0
2010-10-15 12:20:00,8.06,8.06,8.04,8.04,39700.0,6.8933,6.8933,6.8762,6.8762,39700.0
2010-10-15 12:25:00,8.04,8.05,8.03,8.03,43600.0,6.8762,6.8847,6.8676,6.8676,43600.0
2010-10-15 12:30:00,8.03,8.04,8.03,8.04,78600.0,6.8676,6.8762,6.8676,6.8762,78600.0
2010-10-15 12:35:00,8.04,8.04,8.03,8.03,47000.0,6.8762,6.8762,6.8676,6.8676,47000.0
2010-10-15 12:40:00,8.04,8.04,8.02,8.03,62800.0,6.8762,6.8762,6.8591,6.8676,62800.0
2010-10-15 12:45:00,8.02,8.03,8.02,8.03,30300.0,6.8591,6.8676,6.8591,6.8676,30300.0
2010-10-15 12:50:00,8.02,8.03,8.01,8.02,90500.0,6.8591,6.8676,6.8505,6.8591,90500.0
2010-10-15 12:55:00,8.02,8.02,8.01,8.01,23200.0,6.8591,6.8591,6.8505,6.8505,23200.0
2010-10-15 13:00:00,8.02,8.02,8.01,8.01,34500.0,6.8591,6.8591,6.8505,6.8505,34500.0
2010-10-15 13:05:00,8.01,8.02,7.99,7.99,89700.0,6.8505,6.8591,6.8334,6.8334,89700.0
2010-10-15 13:10:00,8.0,8.0,7.97,7.97,202600.0,6.842,6.842,6.8163,6.8163,202600.0
2010-10-15 13:15:00,7.97,7.97,7.96,7.96,93500.0,6.8163,6.8163,6.8078,6.8078,93500.0
2010-10-15 13:20:00,7.97,8.02,7.96,8.02,200600.0,6.8163,6.8591,6.8078,6.8591,200600.0
2010-10-15 13:25:00,8.02,8.02,8.01,8.02,25300.0,6.8591,6.8591,6.8505,6.8591,25300.0
2010-10-15 13:30:00,8.01,8.02,8.01,8.01,20600.0,6.8505,6.8591,6.8505,6.8505,20600.0
2010-10-15 13:35:00,8.02,8.04,8.01,8.01,124400.0,6.8591,6.8762,6.8505,6.8505,124400.0
2010-10-15 13:40:00,8.01,8.03,7.97,7.97,543800.0,6.8505,6.8676,6.8163,6.8163,543800.0
2010-10-15 13:45:00,7.97,7.98,7.96,7.97,157600.0,6.8163,6.8249,6.8078,6.8163,157600.0
2010-10-15 13:50:00,7.97,7.98,7.93,7.94,162000.0,6.8163,6.8249,6.7821,6.7907,162000.0
2010-10-15 13:55:00,7.94,7.96,7.93,7.95,233900.0,6.7907,6.8078,6.7821,6.7992,233900.0
2010-10-15 14:00:00,7.95,7.96,7.93,7.93,121500.0,6.7992,6.8078,6.7821,6.7821,121500.0
2010-10-15 14:05:00,7.93,7.96,7.93,7.96,84200.0,6.7821,6.8078,6.7821,6.8078,84200.0
2010-10-15 14:10:00,7.96,7.96,7.93,7.95,75400.0,6.8078,6.8078,6.7821,6.7992,75400.0
2010-10-15 14:15:00,7.95,7.96,7.94,7.94,66800.0,6.7992,6.8078,6.7907,6.7907,66800.0
2010-10-15 14:20:00,7.94,7.95,7.91,7.91,508300.0,6.7907,6.7992,6.765,6.765,508300.0
2010-10-15 14:25:00,7.91,7.93,7.91,7.93,69900.0,6.765,6.7821,6.765,6.7821,69900.0
2010-10-15 14:30:00,7.93,7.94,7.92,7.94,290000.0,6.7821,6.7907,6.7735,6.7907,290000.0
2010-10-15 14:35:00,7.94,7.97,7.94,7.97,59400.0,6.7907,6.8163,6.7907,6.8163,59400.0
2010-10-15 14:40:00,7.96,7.97,7.95,7.95,74100.0,6.8078,6.8163,6.7992,6.7992,74100.0
2010-10-15 14:45:00,7.95,7.96,7.95,7.96,20700.0,6.7992,6.8078,6.7992,6.8078,20700.0
2010-10-15 14:50:00,7.96,7.96,7.95,7.96,59400.0,6.8078,6.8078,6.7992,6.8078,59400.0
2010-10-15 14:55:00,7.96,7.97,7.95,7.97,91500.0,6.8078,6.8163,6.7992,6.8163,91500.0
2010-10-15 15:00:00,7.97,7.98,7.95,7.95,204400.0,6.8163,6.8249,6.7992,6.7992,204400.0
2010-10-15 15:05:00,7.95,7.96,7.92,7.93,234400.0,6.7992,6.8078,6.7735,6.7821,234400.0
2010-10-15 15:10:00,7.93,7.95,7.92,7.94,260100.0,6.7821,6.7992,6.7735,6.7907,260100.0
2010-10-15 15:15:00,7.94,7.95,7.93,7.94,293600.0,6.7907,6.7992,6.7821,6.7907,293600.0
2010-10-15 15:20:00,7.94,7.97,7.94,7.97,151300.0,6.7907,6.8163,6.7907,6.8163,151300.0
2010-10-15 15:25:00,7.97,7.98,7.96,7.97,424800.0,6.8163,6.8249,6.8078,6.8163,424800.0
2010-10-15 15:30:00,7.97,7.97,7.93,7.94,580700.0,6.8163,6.8163,6.7821,6.7907,580700.0
2010-10-15 15:35:00,7.94,7.97,7.94,7.97,474300.0,6.7907,6.8163,6.7907,6.8163,474300.0
2010-10-15 15:40:00,7.97,7.99,7.94,7.95,784100.0,6.8163,6.8334,6.7907,6.7992,784100.0
2010-10-15 15:45:00,7.95,7.98,7.94,7.97,1205200.0,6.7992,6.8249,6.7907,6.8163,1205200.0
2010-10-15 15:50:00,7.97,7.99,7.96,7.98,724400.0,6.8163,6.8334,6.8078,6.8249,724400.0
2010-10-15 15:55:00,7.98,7.99,7.98,7.98,983000.0,6.8249,6.8334,6.8249,6.8249,983000.0
2010-10-18 09:30:00,7.99,8.02,7.95,7.97,1101000.0,6.8334,6.8591,6.7992,6.8163,1101000.0
2010-10-18 09:35:00,7.97,8.01,7.94,7.96,1309300.0,6.8163,6.8505,6.7907,6.8078,1309300.0
2010-10-18 09:40:00,7.95,7.95,7.92,7.93,210000.0,6.7992,6.7992,6.7735,6.7821,210000.0
2010-10-18 09:45:00,7.94,7.98,7.93,7.97,691600.0,6.7907,6.8249,6.7821,6.8163,691600.0
2010-10-18 09:50:00,7.98,7.98,7.94,7.95,100800.0,6.8249,6.8249,6.7907,6.7992,100800.0
2010-10-18 09:55:00,7.95,7.98,7.94,7.98,135100.0,6.7992,6.8249,6.7907,6.8249,135100.0
2010-10-18 10:00:00,7.98,8.01,7.97,7.98,310200.0,6.8249,6.8505,6.8163,6.8249,310200.0
2010-10-18 10:05:00,7.97,7.99,7.97,7.97,314400.0,6.8163,6.8334,6.8163,6.8163,314400.0
2010-10-18 10:10:00,7.97,8.0,7.97,7.98,527200.0,6.8163,6.842,6.8163,6.8249,527200.0
2010-10-18 10:15:00,7.98,7.99,7.95,7.96,292700.0,6.8249,6.8334,6.7992,6.8078,292700.0
2010-10-18 10:20:00,7.97,7.99,7.96,7.98,112800.0,6.8163,6.8334,6.8078,6.8249,112800.0
2010-10-18 10:25:00,7.98,7.99,7.97,7.98,80100.0,6.8249,6.8334,6.8163,6.8249,80100.0
2010-10-18 10:30:00,7.98,7.98,7.97,7.97,81200.0,6.8249,6.8249,6.8163,6.8163,81200.0
2010-10-18 10:35:00,7.97,8.0,7.97,7.99,172300.0,6.8163,6.842,6.8163,6.8334,172300.0
2010-10-18 10:40:00,7.99,8.02,7.97,7.99,184400.0,6.8334,6.8591,6.8163,6.8334,184400.0
2010-10-18 10:45:00,7.99,8.05,7.98,8.04,811200.0,6.8334,6.8847,6.8249,6.8762,811200.0
2010-10-18 10:50:00,8.05,8.14,8.03,8.13,973400.0,6.8847,6.9617,6.8676,6.9531,973400.0
2010-10-18 10:55:00,8.13,8.14,8.07,8.08,339700.0,6.9531,6.9617,6.9018,6.9104,339700.0
2010-10-18 11:00:00,8.07,8.08,8.06,8.06,127800.0,6.9018,6.9104,6.8933,6.8933,127800.0
2010-10-18 11:05:00,8.07,8.07,8.01,8.02,311900.0,6.9018,6.9018,6.8505,6.8591,311900.0
2010-10-18 11:10:00,8.02,8.05,8.02,8.05,855100.0,6.8591,6.8847,6.8591,6.8847,855100.0
2010-10-18 11:15:00,8.05,8.07,8.04,8.04,115700.0,6.8847,6.9018,6.8762,6.8762,115700.0
2010-10-18 11:20:00,8.05,8.05,8.02,8.05,164700.0,6.8847,6.8847,6.8591,6.8847,164700.0
2010-10-18 11:25:00,8.05,8.06,8.04,8.05,79500.0,6.8847,6.8933,6.8762,6.8847,79500.0
2010-10-18 11:30:00,8.05,8.06,8.04,8.06,177900.0,6.8847,6.8933,6.8762,6.8933,177900.0
2010-10-18 11:35:00,8.07,8.07,8.05,8.06,78400.0,6.9018,6.9018,6.8847,6.8933,78400.0
2010-10-18 11:40:00,8.06,8.07,8.05,8.06,333000.0,6.8933,6.9018,6.8847,6.8933,333000.0
2010-10-18 11:45:00,8.07,8.14,8.06,8.14,288600.0,6.9018,6.9617,6.8933,6.9617,288600.0
2010-10-18 11:50:00,8.13,8.14,8.09,8.09,184100.0,6.9531,6.9617,6.9189,6.9189,184100.0
2010-10-18 11:55:00,8.1,8.13,8.09,8.11,302800.0,6.9275,6.9531,6.9189,6.936,302800.0
2010-10-18 12:00:00,8.11,8.17,8.11,8.15,186800.0,6.936,6.9874,6.936,6.9703,186800.0
2010-10-18 12:05:00,8.16,8.17,8.15,8.15,99000.0,6.9788,6.9874,6.9703,6.9703,99000.0
2010-10-18 12:10:00,8.15,8.18,8.15,8.17,104000.0,6.9703,6.9959,6.9703,6.9874,104000.0
2010-10-18 12:15:00,8.17,8.18,8.15,8.15,45800.0,6.9874,6.9959,6.9703,6.9703,45800.0
2010-10-18 12:20:00,8.15,8.16,8.14,8.14,70700.0,6.9703,6.9788,6.9617,6.9617,70700.0
2010-10-18 12:25:00,8.14,8.15,8.11,8.11,62800.0,6.9617,6.9703,6.936,6.936,62800.0
2010-10-18 12:30:00,8.11,8.12,8.08,8.08,75300.0,6.936,6.9446,6.9104,6.9104,75300.0
2010-10-18 12:35:00,8.08,8.09,8.07,8.08,106000.0,6.9104,6.9189,6.9018,6.9104,106000.0
2010-10-18 12:40:00,8.08,8.09,8.08,8.09,28600.0,6.9104,6.9189,6.9104,6.9189,28600.0
2010-10-18 12:45:00,8.09,8.09,8.08,8.09,62200.0,6.9189,6.9189,6.9104,6.9189,62200.0
2010-10-18 12:50:00,8.09,8.09,8.07,8.08,116400.0,6.9189,6.9189,6.9018,6.9104,116400.0
2010-10-18 12:55:00,8.08,8.09,8.08,8.08,18200.0,6.9104,6.9189,6.9104,6.9104,18200.0
2010-10-18 13:00:00,8.08,8.09,8.06,8.07,157000.0,6.9104,6.9189,6.8933,6.9018,157000.0
2010-10-18 13:05:00,8.07,8.09,8.06,8.07,122400.0,6.9018,6.9189,6.8933,6.9018,122400.0
2010-10-18 13:10:00,8.08,8.09,8.07,8.08,37100.0,6.9104,6.9189,6.9018,6.9104,37100.0
2010-10-18 13:15:00,8.08,8.09,8.08,8.08,22100.0,6.9104,6.9189,6.9104,6.9104,22100.0
2010-10-18 13:20:00,8.08,8.09,8.07,8.07,39100.0,6.9104,6.9189,6.9018,6.9018,39100.0
2010-10-18 13:25:00,8.07,8.09,8.07,8.09,133000.0,6.9018,6.9189,6.9018,6.9189,133000.0
2010-10-18 13:30:00,8.08,8.09,8.07,8.09,315100.0,6.9104,6.9189,6.9018,6.9189,315100.0
2010-10-18 13:35:00,8.08,8.09,8.08,8.09,9500.0,6.9104,6.9189,6.9104,6.9189,9500.0
2010-10-18 13:40:00,8.08,8.09,8.08,8.08,28100.0,6.9104,6.9189,6.9104,6.9104,28100.0
2010-10-18 13:45:00,8.08,8.13,8.08,8.12,175700.0,6.9104,6.9531,6.9104,6.9446,175700.0
2010-10-18 13:50:00,8.12,8.13,8.12,8.12,13100.0,6.9446,6.9531,6.9446,6.9446,13100.0
2010-10-18 13:55:00,8.13,8.13,8.12,8.12,21500.0,6.9531,6.9531,6.9446,6.9446,21500.0
2010-10-18 14:00:00,8.12,8.13,8.12,8.12,42300.0,6.9446,6.9531,6.9446,6.9446,42300.0
2010-10-18 14:05:00,8.12,8.13,8.12,8.12,242700.0,6.9446,6.9531,6.9446,6.9446,242700.0
2010-10-18 14:10:00,8.13,8.15,8.12,8.15,177100.0,6.9531,6.9703,6.9446,6.9703,177100.0
2010-10-18 14:15:00,8.15,8.16,8.15,8.16,21500.0,6.9703,6.9788,6.9703,6.9788,21500.0
2010-10-18 14:20:00,8.16,8.21,8.15,8.2,267000.0,6.9788,7.0216,6.9703,7.013,267000.0
2010-10-18 14:25:00,8.21,8.22,8.2,8.21,118800.0,7.0216,7.0301,7.013,7.0216,118800.0
2010-10-18 14:30:00,8.21,8.22,8.21,8.21,46600.0,7.0216,7.0301,7.0216,7.0216,46600.0
2010-10-18 14:35:00,8.21,8.22,8.21,8.21,95000.0,7.0216,7.0301,7.0216,7.0216,95000.0
2010-10-18 14:40:00,8.21,8.22,8.19,8.21,176600.0,7.0216,7.0301,7.0045,7.0216,176600.0
2010-10-18 14:45:00,8.21,8.23,8.21,8.22,51300.0,7.0216,7.0387,7.0216,7.0301,51300.0
2010-10-18 14:50:00,8.23,8.23,8.22,8.22,32800.0,7.0387,7.0387,7.0301,7.0301,32800.0
2010-10-18 14:55:00,8.22,8.23,8.21,8.22,41000.0,7.0301,7.0387,7.0216,7.0301,41000.0
2010-10-18 15:00:00,8.21,8.22,8.21,8.21,25900.0,7.0216,7.0301,7.0216,7.0216,25900.0
2010-10-18 15:05:00,8.21,8.23,8.2,8.23,117200.0,7.0216,7.0387,7.013,7.0387,117200.0
2010-10-18 15:10:00,8.23,8.24,8.23,8.23,98500.0,7.0387,7.0472,7.0387,7.0387,98500.0
2010-10-18 15:15:00,8.23,8.24,8.23,8.23,52900.0,7.0387,7.0472,7.0387,7.0387,52900.0
2010-10-18 15:20:00,8.24,8.24,8.23,8.24,253400.0,7.0472,7.0472,7.0387,7.0472,253400.0
2010-10-18 15:25:00,8.23,8.24,8.23,8.24,57500.0,7.0387,7.0472,7.0387,7.0472,57500.0
2010-10-18 15:30:00,8.23,8.24,8.23,8.23,99700.0,7.0387,7.0472,7.0387,7.0387,99700.0
2010-10-18 15:35:00,8.23,8.24,8.23,8.23,78600.0,7.0387,7.0472,7.0387,7.0387,78600.0
2010-10-18 15:40:00,8.23,8.24,8.22,8.23,291800.0,7.0387,7.0472,7.0301,7.0387,291800.0
2010-10-18 15:45:00,8.23,8.23,8.21,8.22,203100.0,7.0387,7.0387,7.0216,7.0301,203100.0
2010-10-18 15:50:00,8.21,8.22,8.21,8.21,182000.0,7.0216,7.0301,7.0216,7.0216,182000.0
2010-10-18 15:55:00,8.21,8.22,8.2,8.21,474900.0,7.0216,7.0301,7.013,7.0216,474900.0
2010-10-19 09:30:00,8.06,8.2,8.06,8.18,314700.0,6.8933,7.013,6.8933,6.9959,314700.0
2010-10-19 09:35:00,8.18,8.33,8.16,8.29,261200.0,6.9959,7.1242,6.9788,7.09,261200.0
2010-10-19 09:40:00,8.3,8.33,8.27,8.3,227100.0,7.0985,7.1242,7.0729,7.0985,227100.0
2010-10-19 09:45:00,8.3,8.35,8.21,8.21,139700.0,7.0985,7.1413,7.0216,7.0216,139700.0
2010-10-19 09:50:00,8.32,8.34,8.24,8.27,224800.0,7.1156,7.1328,7.0472,7.0729,224800.0
2010-10-19 09:55:00,8.27,8.32,8.26,8.32,154100.0,7.0729,7.1156,7.0643,7.1156,154100.0
2010-10-19 10:00:00,8.31,8.36,8.3,8.34,229600.0,7.1071,7.1499,7.0985,7.1328,229600.0
2010-10-19 10:05:00,8.34,8.4,8.33,8.39,261000.0,7.1328,7.1841,7.1242,7.1755,261000.0
2010-10-19 10:10:00,8.39,8.45,8.39,8.45,267700.0,7.1755,7.2268,7.1755,7.2268,267700.0
2010-10-19 10:15:00,8.45,8.54,8.44,8.53,621500.0,7.2268,7.3038,7.2183,7.2952,621500.0
2010-10-19 10:20:00,8.53,8.53,8.43,8.43,155400.0,7.2952,7.2952,7.2097,7.2097,155400.0
2010-10-19 10:25:00,8.43,8.44,8.42,8.44,166400.0,7.2097,7.2183,7.2012,7.2183,166400.0
2010-10-19 10:30:00,8.44,8.48,8.44,8.48,140700.0,7.2183,7.2525,7.2183,7.2525,140700.0
2010-10-19 10:35:00,8.48,8.53,8.47,8.52,166900.0,7.2525,7.2952,7.2439,7.2867,166900.0
2010-10-19 10:40:00,8.52,8.55,8.52,8.52,206600.0,7.2867,7.3124,7.2867,7.2867,206600.0
2010-10-19 10:45:00,8.52,8.53,8.49,8.5,251500.0,7.2867,7.2952,7.261,7.2696,251500.0
2010-10-19 10:50:00,8.49,8.52,8.46,8.49,280200.0,7.261,7.2867,7.2354,7.261,280200.0
2010-10-19 10:55:00,8.5,8.51,8.47,8.51,184100.0,7.2696,7.2781,7.2439,7.2781,184100.0
2010-10-19 11:00:00,8.51,8.51,8.48,8.5,237200.0,7.2781,7.2781,7.2525,7.2696,237200.0
2010-10-19 11:05:00,8.49,8.51,8.48,8.48,294900.0,7.261,7.2781,7.2525,7.2525,294900.0
2010-10-19 11:10:00,8.48,8.49,8.46,8.47,215800.0,7.2525,7.261,7.2354,7.2439,215800.0
2010-10-19 11:15:00,8.47,8.47,8.46,8.46,97300.0,7.2439,7.2439,7.2354,7.2354,97300.0
2010-10-19 11:20:00,8.47,8.47,8.42,8.43,224800.0,7.2439,7.2439,7.2012,7.2097,224800.0
2010-10-19 11:25:00,8.43,8.46,8.43,8.44,384800.0,7.2097,7.2354,7.2097,7.2183,384800.0
2010-10-19 11:30:00,8.45,8.46,8.41,8.45,325400.0,7.2268,7.2354,7.1926,7.2268,325400.0
2010-10-19 11:35:00,8.45,8.48,8.45,8.48,104800.0,7.2268,7.2525,7.2268,7.2525,104800.0
2010-10-19 11:40:00,8.47,8.48,8.45,8.46,71200.0,7.2439,7.2525,7.2268,7.2354,71200.0
2010-10-19 11:45:00,8.46,8.46,8.44,8.46,102900.0,7.2354,7.2354,7.2183,7.2354,102900.0
2010-10-19 11:50:00,8.45,8.46,8.43,8.44,73600.0,7.2268,7.2354,7.2097,7.2183,73600.0
2010-10-19 11:55:00,8.45,8.45,8.44,8.44,52800.0,7.2268,7.2268,7.2183,7.2183,52800.0
2010-10-19 12:00:00,8.44,8.45,8.42,8.42,100200.0,7.2183,7.2268,7.2012,7.2012,100200.0
2010-10-19 12:05:00,8.42,8.43,8.4,8.41,122600.0,7.2012,7.2097,7.1841,7.1926,122600.0
2010-10-19 12:10:00,8.41,8.41,8.37,8.39,239200.0,7.1926,7.1926,7.1584,7.1755,239200.0
2010-10-19 12:15:00,8.39,8.4,8.38,8.38,53400.0,7.1755,7.1841,7.167,7.167,53400.0
2010-10-19 12:20:00,8.38,8.39,8.35,8.35,149700.0,7.167,7.1755,7.1413,7.1413,149700.0
2010-10-19 12:25:00,8.36,8.37,8.35,8.37,40200.0,7.1499,7.1584,7.1413,7.1584,40200.0
2010-10-19 12:30:00,8.37,8.37,8.33,8.34,194300.0,7.1584,7.1584,7.1242,7.1328,194300.0
2010-10-19 12:35:00,8.33,8.35,8.33,8.34,94200.0,7.1242,7.1413,7.1242,7.1328,94200.0
2010-10-19 12:40:00,8.35,8.35,8.34,8.34,41100.0,7.1413,7.1413,7.1328,7.1328,41100.0
2010-10-19 12:45:00,8.34,8.35,8.34,8.35,48600.0,7.1328,7.1413,7.1328,7.1413,48600.0
2010-10-19 12:50:00,8.35,8.35,8.34,8.35,47000.0,7.1413,7.1413,7.1328,7.1413,47000.0
2010-10-19 12:55:00,8.34,8.38,8.34,8.38,240500.0,7.1328,7.167,7.1328,7.167,240500.0
2010-10-19 13:00:00,8.38,8.38,8.37,8.38,20600.0,7.167,7.167,7.1584,7.167,20600.0
2010-10-19 13:05:00,8.37,8.38,8.37,8.38,44000.0,7.1584,7.167,7.1584,7.167,44000.0
2010-10-19 13:10:00,8.38,8.38,8.36,8.36,59600.0,7.167,7.167,7.1499,7.1499,59600.0
2010-10-19 13:15:00,8.36,8.4,8.36,8.37,87800.0,7.1499,7.1841,7.1499,7.1584,87800.0
2010-10-19 13:20:00,8.37,8.39,8.36,8.38,194400.0,7.1584,7.1755,7.1499,7.167,194400.0
2010-10-19 13:25:00,8.37,8.37,8.33,8.35,175600.0,7.1584,7.1584,7.1242,7.1413,175600.0
2010-10-19 13:30:00,8.34,8.35,8.34,8.35,29400.0,7.1328,7.1413,7.1328,7.1413,29400.0
2010-10-19 13:35:00,8.34,8.35,8.33,8.34,69200.0,7.1328,7.1413,7.1242,7.1328,69200.0
2010-10-19 13:40:00,8.34,8.34,8.33,8.33,135100.0,7.1328,7.1328,7.1242,7.1242,135100.0
2010-10-19 13:45:00,8.34,8.34,8.31,8.33,81300.0,7.1328,7.1328,7.1071,7.1242,81300.0
2010-10-19 13:50:00,8.32,8.33,8.28,8.29,182800.0,7.1156,7.1242,7.0814,7.09,182800.0
2010-10-19 13:55:00,8.29,8.3,8.27,8.27,240600.0,7.09,7.0985,7.0729,7.0729,240600.0
2010-10-19 14:00:00,8.27,8.27,8.22,8.24,241900.0,7.0729,7.0729,7.0301,7.0472,241900.0
2010-10-19 14:05:00,8.24,8.29,8.24,8.27,128600.0,7.0472,7.09,7.0472,7.0729,128600.0
2010-10-19 14:10:00,8.28,8.29,8.26,8.28,81700.0,7.0814,7.09,7.0643,7.0814,81700.0
2010-10-19 14:15:00,8.28,8.3,8.28,8.29,59100.0,7.0814,7.0985,7.0814,7.09,59100.0
2010-10-19 14:20:00,8.28,8.29,8.28,8.28,124700.0,7.0814,7.09,7.0814,7.0814,124700.0
2010-10-19 14:25:00,8.28,8.29,8.24,8.24,251800.0,7.0814,7.09,7.0472,7.0472,251800.0
2010-10-19 14:30:00,8.25,8.26,8.24,8.25,378700.0,7.0558,7.0643,7.0472,7.0558,378700.0
2010-10-19 14:35:00,8.25,8.25,8.23,8.23,152800.0,7.0558,7.0558,7.0387,7.0387,152800.0
2010-10-19 14:40:00,8.24,8.24,8.21,8.23,91700.0,7.0472,7.0472,7.0216,7.0387,91700.0
2010-10-19 14:45:00,8.23,8.23,8.2,8.2,347300.0,7.0387,7.0387,7.013,7.013,347300.0
2010-10-19 14:50:00,8.2,8.21,8.17,8.19,333700.0,7.013,7.0216,6.9874,7.0045,333700.0
2010-10-19 14:55:00,8.19,8.22,8.19,8.2,106500.0,7.0045,7.0301,7.0045,7.013,106500.0
2010-10-19 15:00:00,8.21,8.21,8.2,8.2,133500.0,7.0216,7.0216,7.013,7.013,133500.0
2010-10-19 15:05:00,8.21,8.22,8.2,8.2,168400.0,7.0216,7.0301,7.013,7.013,168400.0
2010-10-19 15:10:00,8.2,8.21,8.2,8.2,74600.0,7.013,7.0216,7.013,7.013,74600.0
2010-10-19 15:15:00,8.2,8.22,8.2,8.2,124000.0,7.013,7.0301,7.013,7.013,124000.0
2010-10-19 15:20:00,8.2,8.22,8.2,8.2,74500.0,7.013,7.0301,7.013,7.013,74500.0
2010-10-19 15:25:00,8.2,8.21,8.17,8.17,100400.0,7.013,7.0216,6.9874,6.9874,100400.0
2010-10-19 15:30:00,8.17,8.18,8.16,8.17,165000.0,6.9874,6.9959,6.9788,6.9874,165000.0
2010-10-19 15:35:00,8.18,8.18,8.17,8.17,152600.0,6.9959,6.9959,6.9874,6.9874,152600.0
2010-10-19 15:40:00,8.17,8.18,8.17,8.18,64300.0,6.9874,6.9959,6.9874,6.9959,64300.0
2010-10-19 15:45:00,8.17,8.18,8.16,8.16,214000.0,6.9874,6.9959,6.9788,6.9788,214000.0
2010-10-19 15:50:00,8.17,8.19,8.15,8.17,561900.0,6.9874,7.0045,6.9703,6.9874,561900.0
2010-10-19 15:55:00,8.18,8.25,8.17,8.25,1287600.0,6.9959,7.0558,6.9874,7.0558,1287600.0
2010-10-20 09:30:00,8.24,8.26,8.17,8.18,191600.0,7.0472,7.0643,6.9874,6.9959,191600.0
2010-10-20 09:35:00,8.19,8.19,8.1,8.12,238300.0,7.0045,7.0045,6.9275,6.9446,238300.0
2010-10-20 09:40:00,8.12,8.12,8.03,8.07,702000.0,6.9446,6.9446,6.8676,6.9018,702000.0
2010-10-20 09:45:00,8.07,8.1,8.03,8.04,457600.0,6.9018,6.9275,6.8676,6.8762,457600.0
2010-10-20 09:50:00,8.03,8.09,8.03,8.08,743800.0,6.8676,6.9189,6.8676,6.9104,743800.0
2010-10-20 09:55:00,8.07,8.09,8.03,8.04,583300.0,6.9018,6.9189,6.8676,6.8762,583300.0
2010-10-20 10:00:00,8.04,8.04,8.0,8.01,952800.0,6.8762,6.8762,6.842,6.8505,952800.0
2010-10-20 10:05:00,8.01,8.04,8.01,8.03,360200.0,6.8505,6.8762,6.8505,6.8676,360200.0
2010-10-20 10:10:00,8.03,8.04,8.02,8.02,561300.0,6.8676,6.8762,6.8591,6.8591,561300.0
2010-10-20 10:15:00,8.02,8.05,8.0,8.01,578700.0,6.8591,6.8847,6.842,6.8505,578700.0
2010-10-20 10:20:00,8.01,8.02,7.99,7.99,581500.0,6.8505,6.8591,6.8334,6.8334,581500.0
2010-10-20 10:25:00,7.99,8.0,7.98,8.0,143000.0,6.8334,6.842,6.8249,6.842,143000.0
2010-10-20 10:30:00,8.0,8.04,7.99,8.04,246800.0,6.842,6.8762,6.8334,6.8762,246800.0
2010-10-20 10:35:00,8.04,8.1,8.03,8.03,218000.0,6.8762,6.9275,6.8676,6.8676,218000.0
2010-10-20 10:40:00,8.04,8.07,8.03,8.05,236900.0,6.8762,6.9018,6.8676,6.8847,236900.0
2010-10-20 10:45:00,8.05,8.07,8.04,8.04,113000.0,6.8847,6.9018,6.8762,6.8762,113000.0
2010-10-20 10:50:00,8.05,8.05,8.04,8.04,75200.0,6.8847,6.8847,6.8762,6.8762,75200.0
2010-10-20 10:55:00,8.04,8.05,8.03,8.05,220800.0,6.8762,6.8847,6.8676,6.8847,220800.0
2010-10-20 11:00:00,8.06,8.07,8.05,8.05,134800.0,6.8933,6.9018,6.8847,6.8847,134800.0
2010-10-20 11:05:00,8.05,8.07,8.04,8.07,194700.0,6.8847,6.9018,6.8762,6.9018,194700.0
2010-10-20 11:10:00,8.06,8.07,8.03,8.05,204100.0,6.8933,6.9018,6.8676,6.8847,204100.0
2010-10-20 11:15:00,8.05,8.06,8.04,8.06,283800.0,6.8847,6.8933,6.8762,6.8933,283800.0
2010-10-20 11:20:00,8.05,8.06,8.05,8.05,17700.0,6.8847,6.8933,6.8847,6.8847,17700.0
2010-10-20 11:25:00,8.06,8.11,8.05,8.11,138900.0,6.8933,6.936,6.8847,6.936,138900.0
2010-10-20 11:30:00,8.11,8.12,8.09,8.09,106200.0,6.936,6.9446,6.9189,6.9189,106200.0
2010-10-20 11:35:00,8.09,8.1,8.06,8.07,165100.0,6.9189,6.9275,6.8933,6.9018,165100.0
2010-10-20 11:40:00,8.07,8.08,8.06,8.07,135800.0,6.9018,6.9104,6.8933,6.9018,135800.0
2010-10-20 11:45:00,8.07,8.08,8.07,8.08,11900.0,6.9018,6.9104,6.9018,6.9104,11900.0
2010-10-20 11:50:00,8.07,8.08,8.07,8.08,10400.0,6.9018,6.9104,6.9018,6.9104,10400.0
2010-10-20 11:55:00,8.07,8.08,8.07,8.07,122300.0,6.9018,6.9104,6.9018,6.9018,122300.0
2010-10-20 12:00:00,8.07,8.1,8.07,8.1,86900.0,6.9018,6.9275,6.9018,6.9275,86900.0
2010-10-20 12:05:00,8.09,8.11,8.09,8.11,64500.0,6.9189,6.936,6.9189,6.936,64500.0
2010-10-20 12:10:00,8.11,8.11,8.1,8.1,27200.0,6.936,6.936,6.9275,6.9275,27200.0
2010-10-20 12:15:00,8.11,8.13,8.1,8.11,84300.0,6.936,6.9531,6.9275,6.936,84300.0
2010-10-20 12:20:00,8.11,8.12,8.09,8.09,202400.0,6.936,6.9446,6.9189,6.9189,202400.0
2010-10-20 12:25:00,8.09,8.1,8.08,8.08,58200.0,6.9189,6.9275,6.9104,6.9104,58200.0
2010-10-20 12:30:00,8.09,8.09,8.07,8.07,57700.0,6.9189,6.9189,6.9018,6.9018,57700.0
2010-10-20 12:35:00,8.07,8.08,8.05,8.05,170800.0,6.9018,6.9104,6.8847,6.8847,170800.0
2010-10-20 12:40:00,8.05,8.06,8.05,8.05,59400.0,6.8847,6.8933,6.8847,6.8847,59400.0
2010-10-20 12:45:00,8.05,8.06,8.05,8.06,43800.0,6.8847,6.8933,6.8847,6.8933,43800.0
2010-10-20 12:50:00,8.05,8.07,8.05,8.07,81600.0,6.8847,6.9018,6.8847,6.9018,81600.0
2010-10-20 12:55:00,8.07,8.07,8.06,8.06,33300.0,6.9018,6.9018,6.8933,6.8933,33300.0
2010-10-20 13:00:00,8.07,8.11,8.06,8.1,103000.0,6.9018,6.936,6.8933,6.9275,103000.0
2010-10-20 13:05:00,8.1,8.12,8.1,8.12,68500.0,6.9275,6.9446,6.9275,6.9446,68500.0
2010-10-20 13:10:00,8.12,8.13,8.1,8.1,151100.0,6.9446,6.9531,6.9275,6.9275,151100.0
2010-10-20 13:15:00,8.1,8.12,8.1,8.11,57100.0,6.9275,6.9446,6.9275,6.936,57100.0
2010-10-20 13:20:00,8.11,8.13,8.11,8.12,37400.0,6.936,6.9531,6.936,6.9446,37400.0
2010-10-20 13:25:00,8.12,8.12,8.11,8.12,12300.0,6.9446,6.9446,6.936,6.9446,12300.0
2010-10-20 13:30:00,8.11,8.12,8.1,8.1,30200.0,6.936,6.9446,6.9275,6.9275,30200.0
2010-10-20 13:35:00,8.1,8.11,8.09,8.09,40000.0,6.9275,6.936,6.9189,6.9189,40000.0
2010-10-20 13:40:00,8.1,8.1,8.08,8.08,44600.0,6.9275,6.9275,6.9104,6.9104,44600.0
2010-10-20 13:45:00,8.09,8.09,8.07,8.07,43500.0,6.9189,6.9189,6.9018,6.9018,43500.0
2010-10-20 13:50:00,8.08,8.08,8.07,8.08,50000.0,6.9104,6.9104,6.9018,6.9104,50000.0
2010-10-20 13:55:00,8.08,8.09,8.07,8.09,35400.0,6.9104,6.9189,6.9018,6.9189,35400.0
2010-10-20 14:00:00,8.09,8.12,8.09,8.09,105300.0,6.9189,6.9446,6.9189,6.9189,105300.0
2010-10-20 14:05:00,8.09,8.09,8.07,8.09,137200.0,6.9189,6.9189,6.9018,6.9189,137200.0
2010-10-20 14:10:00,8.09,8.1,8.08,8.1,46300.0,6.9189,6.9275,6.9104,6.9275,46300.0
2010-10-20 14:15:00,8.1,8.12,8.09,8.11,118700.0,6.9275,6.9446,6.9189,6.936,118700.0
2010-10-20 14:20:00,8.11,8.12,8.1,8.1,77900.0,6.936,6.9446,6.9275,6.9275,77900.0
2010-10-20 14:25:00,8.1,8.11,8.1,8.1,36400.0,6.9275,6.936,6.9275,6.9275,36400.0
2010-10-20 14:30:00,8.11,8.13,8.1,8.11,164800.0,6.936,6.9531,6.9275,6.936,164800.0
2010-10-20 14:35:00,8.11,8.11,8.1,8.1,35900.0,6.936,6.936,6.9275,6.9275,35900.0
2010-10-20 14:40:00,8.11,8.11,8.1,8.1,40700.0,6.936,6.936,6.9275,6.9275,40700.0
2010-10-20 14:45:00,8.11,8.11,8.09,8.09,123300.0,6.936,6.936,6.9189,6.9189,123300.0
2010-10-20 14:50:00,8.09,8.11,8.09,8.1,92500.0,6.9189,6.936,6.9189,6.9275,92500.0
2010-10-20 14:55:00,8.1,8.1,8.08,8.1,311000.0,6.9275,6.9275,6.9104,6.9275,311000.0
2010-10-20 15:00:00,8.1,8.1,8.09,8.09,79100.0,6.9275,6.9275,6.9189,6.9189,79100.0
2010-10-20 15:05:00,8.1,8.11,8.09,8.1,62500.0,6.9275,6.936,6.9189,6.9275,62500.0
2010-10-20 15:10:00,8.1,8.11,8.1,8.1,15000.0,6.9275,6.936,6.9275,6.9275,15000.0
2010-10-20 15:15:00,8.1,8.11,8.08,8.08,313000.0,6.9275,6.936,6.9104,6.9104,313000.0
2010-10-20 15:20:00,8.09,8.09,8.08,8.09,246700.0,6.9189,6.9189,6.9104,6.9189,246700.0
2010-10-20 15:25:00,8.09,8.09,8.07,8.07,162100.0,6.9189,6.9189,6.9018,6.9018,162100.0
2010-10-20 15:30:00,8.08,8.08,8.07,8.08,81800.0,6.9104,6.9104,6.9018,6.9104,81800.0
2010-10-20 15:35:00,8.08,8.1,8.07,8.09,160200.0,6.9104,6.9275,6.9018,6.9189,160200.0
2010-10-20 15:40:00,8.1,8.1,8.09,8.1,74500.0,6.9275,6.9275,6.9189,6.9275,74500.0
2010-10-20 15:45:00,8.1,8.13,8.1,8.12,165700.0,6.9275,6.9531,6.9275,6.9446,165700.0
2010-10-20 15:50:00,8.12,8.13,8.11,8.12,240400.0,6.9446,6.9531,6.936,6.9446,240400.0
2010-10-20 15:55:00,8.12,8.13,8.11,8.12,517400.0,6.9446,6.9531,6.936,6.9446,517400.0
2010-10-21 09:30:00,8.13,8.25,8.13,8.24,219400.0,6.9531,7.0558,6.9531,7.0472,219400.0
2010-10-21 09:35:00,8.24,8.31,8.22,8.31,172000.0,7.0472,7.1071,7.0301,7.1071,172000.0
2010-10-21 09:40:00,8.31,8.34,8.3,8.34,185300.0,7.1071,7.1328,7.0985,7.1328,185300.0
2010-10-21 09:45:00,8.34,8.35,8.31,8.34,177900.0,7.1328,7.1413,7.1071,7.1328,177900.0
2010-10-21 09:50:00,8.34,8.35,8.3,8.3,119900.0,7.1328,7.1413,7.0985,7.0985,119900.0
2010-10-21 09:55:00,8.3,8.31,8.27,8.3,156300.0,7.0985,7.1071,7.0729,7.0985,156300.0
2010-10-21 10:00:00,8.3,8.3,8.24,8.27,123500.0,7.0985,7.0985,7.0472,7.0729,123500.0
2010-10-21 10:05:00,8.27,8.3,8.26,8.3,114400.0,7.0729,7.0985,7.0643,7.0985,114400.0
2010-10-21 10:10:00,8.29,8.3,8.28,8.3,49300.0,7.09,7.0985,7.0814,7.0985,49300.0
2010-10-21 10:15:00,8.3,8.3,8.26,8.27,55400.0,7.0985,7.0985,7.0643,7.0729,55400.0
2010-10-21 10:20:00,8.26,8.28,8.26,8.28,54600.0,7.0643,7.0814,7.0643,7.0814,54600.0
2010-10-21 10:25:00,8.27,8.28,8.24,8.25,48900.0,7.0729,7.0814,7.0472,7.0558,48900.0
2010-10-21 10:30:00,8.25,8.27,8.24,8.27,68200.0,7.0558,7.0729,7.0472,7.0729,68200.0
2010-10-21 10:35:00,8.26,8.27,8.26,8.27,37200.0,7.0643,7.0729,7.0643,7.0729,37200.0
2010-10-21 10:40:00,8.27,8.27,8.24,8.25,170700.0,7.0729,7.0729,7.0472,7.0558,170700.0
2010-10-21 10:45:00,8.26,8.26,8.22,8.23,78100.0,7.0643,7.0643,7.0301,7.0387,78100.0
2010-10-21 10:50:00,8.24,8.27,8.23,8.25,93600.0,7.0472,7.0729,7.0387,7.0558,93600.0
2010-10-21 10:55:00,8.24,8.25,8.23,8.24,65400.0,7.0472,7.0558,7.0387,7.0472,65400.0
2010-10-21 11:00:00,8.24,8.24,8.23,8.24,27400.0,7.0472,7.0472,7.0387,7.0472,27400.0
2010-10-21 11:05:00,8.23,8.26,8.23,8.24,157200.0,7.0387,7.0643,7.0387,7.0472,157200.0
2010-10-21 11:10:00,8.24,8.25,8.23,8.23,80200.0,7.0472,7.0558,7.0387,7.0387,80200.0
2010-10-21 11:15:00,8.23,8.24,8.21,8.22,81600.0,7.0387,7.0472,7.0216,7.0301,81600.0
2010-10-21 11:20:00,8.21,8.23,8.21,8.23,83000.0,7.0216,7.0387,7.0216,7.0387,83000.0
2010-10-21 11:25:00,8.23,8.23,8.18,8.19,277000.0,7.0387,7.0387,6.9959,7.0045,277000.0
2010-10-21 11:30:00,8.19,8.2,8.18,8.19,38800.0,7.0045,7.013,6.9959,7.0045,38800.0
2010-10-21 11:35:00,8.18,8.19,8.15,8.15,34800.0,6.9959,7.0045,6.9703,6.9703,34800.0
2010-10-21 11:40:00,8.15,8.16,8.13,8.16,80800.0,6.9703,6.9788,6.9531,6.9788,80800.0
2010-10-21 11:45:00,8.15,8.16,8.15,8.15,29100.0,6.9703,6.9788,6.9703,6.9703,29100.0
2010-10-21 11:50:00,8.15,8.16,8.15,8.15,8700.0,6.9703,6.9788,6.9703,6.9703,8700.0
2010-10-21 11:55:00,8.15,8.2,8.15,8.19,115000.0,6.9703,7.013,6.9703,7.0045,115000.0
2010-10-21 12:00:00,8.19,8.2,8.18,8.19,40200.0,7.0045,7.013,6.9959,7.0045,40200.0
2010-10-21 12:05:00,8.19,8.19,8.17,8.17,23100.0,7.0045,7.0045,6.9874,6.9874,23100.0
2010-10-21 12:10:00,8.18,8.18,8.16,8.16,59000.0,6.9959,6.9959,6.9788,6.9788,59000.0
2010-10-21 12:15:00,8.17,8.18,8.16,8.17,53200.0,6.9874,6.9959,6.9788,6.9874,53200.0
2010-10-21 12:20:00,8.18,8.18,8.17,8.18,8200.0,6.9959,6.9959,6.9874,6.9959,8200.0
2010-10-21 12:25:00,8.17,8.18,8.16,8.16,50700.0,6.9874,6.9959,6.9788,6.9788,50700.0
2010-10-21 12:30:00,8.17,8.17,8.16,8.16,75900.0,6.9874,6.9874,6.9788,6.9788,75900.0
2010-10-21 12:35:00,8.16,8.16,8.13,8.14,127000.0,6.9788,6.9788,6.9531,6.9617,127000.0
2010-10-21 12:40:00,8.14,8.17,8.14,8.16,49100.0,6.9617,6.9874,6.9617,6.9788,49100.0
2010-10-21 12:45:00,8.16,8.17,8.16,8.16,20300.0,6.9788,6.9874,6.9788,6.9788,20300.0
2010-10-21 12:50:00,8.16,8.17,8.14,8.15,42600.0,6.9788,6.9874,6.9617,6.9703,42600.0
2010-10-21 12:55:00,8.15,8.15,8.14,8.14,8100.0,6.9703,6.9703,6.9617,6.9617,8100.0
2010-10-21 13:00:00,8.14,8.16,8.14,8.16,80600.0,6.9617,6.9788,6.9617,6.9788,80600.0
2010-10-21 13:05:00,8.15,8.16,8.15,8.16,15600.0,6.9703,6.9788,6.9703,6.9788,15600.0
2010-10-21 13:10:00,8.16,8.17,8.14,8.15,62100.0,6.9788,6.9874,6.9617,6.9703,62100.0
2010-10-21 13:15:00,8.15,8.15,8.13,8.14,28400.0,6.9703,6.9703,6.9531,6.9617,28400.0
2010-10-21 13:20:00,8.14,8.14,8.12,8.12,37200.0,6.9617,6.9617,6.9446,6.9446,37200.0
2010-10-21 13:25:00,8.12,8.13,8.12,8.13,11700.0,6.9446,6.9531,6.9446,6.9531,11700.0
2010-10-21 13:30:00,8.13,8.13,8.11,8.11,30000.0,6.9531,6.9531,6.936,6.936,30000.0
2010-10-21 13:35:00,8.11,8.12,8.11,8.11,32300.0,6.936,6.9446,6.936,6.936,32300.0
2010-10-21 13:40:00,8.11,8.12,8.1,8.1,70700.0,6.936,6.9446,6.9275,6.9275,70700.0
2010-10-21 13:45:00,8.11,8.11,8.07,8.08,199900.0,6.936,6.936,6.9018,6.9104,199900.0
2010-10-21 13:50:00,8.09,8.09,8.05,8.05,125900.0,6.9189,6.9189,6.8847,6.8847,125900.0
2010-10-21 13:55:00,8.06,8.06,8.04,8.04,64600.0,6.8933,6.8933,6.8762,6.8762,64600.0
2010-10-21 14:00:00,8.05,8.07,8.04,8.07,60500.0,6.8847,6.9018,6.8762,6.9018,60500.0
2010-10-21 14:05:00,8.06,8.08,8.06,8.07,37400.0,6.8933,6.9104,6.8933,6.9018,37400.0
2010-10-21 14:10:00,8.07,8.09,8.07,8.08,138100.0,6.9018,6.9189,6.9018,6.9104,138100.0
2010-10-21 14:15:00,8.08,8.09,8.07,8.09,36400.0,6.9104,6.9189,6.9018,6.9189,36400.0
2010-10-21 14:20:00,8.09,8.09,8.07,8.07,64100.0,6.9189,6.9189,6.9018,6.9018,64100.0
2010-10-21 14:25:00,8.08,8.12,8.07,8.11,203100.0,6.9104,6.9446,6.9018,6.936,203100.0
2010-10-21 14:30:00,8.11,8.12,8.11,8.12,38000.0,6.936,6.9446,6.936,6.9446,38000.0
2010-10-21 14:35:00,8.11,8.12,8.11,8.11,23000.0,6.936,6.9446,6.936,6.936,23000.0
2010-10-21 14:40:00,8.11,8.12,8.11,8.11,30100.0,6.936,6.9446,6.936,6.936,30100.0
2010-10-21 14:45:00,8.12,8.12,8.08,8.08,321500.0,6.9446,6.9446,6.9104,6.9104,321500.0
2010-10-21 14:50:00,8.08,8.11,8.08,8.11,73200.0,6.9104,6.936,6.9104,6.936,73200.0
2010-10-21 14:55:00,8.11,8.11,8.1,8.1,35700.0,6.936,6.936,6.9275,6.9275,35700.0
2010-10-21 15:00:00,8.1,8.11,8.1,8.1,19100.0,6.9275,6.936,6.9275,6.9275,19100.0
2010-10-21 15:05:00,8.1,8.11,8.1,8.1,20000.0,6.9275,6.936,6.9275,6.9275,20000.0
2010-10-21 15:10:00,8.1,8.11,8.09,8.1,51700.0,6.9275,6.936,6.9189,6.9275,51700.0
2010-10-21 15:15:00,8.1,8.13,8.09,8.13,95400.0,6.9275,6.9531,6.9189,6.9531,95400.0
2010-10-21 15:20:00,8.13,8.14,8.12,8.13,32900.0,6.9531,6.9617,6.9446,6.9531,32900.0
2010-10-21 15:25:00,8.13,8.15,8.13,8.15,59500.0,6.9531,6.9703,6.9531,6.9703,59500.0
2010-10-21 15:30:00,8.14,8.15,8.13,8.14,57200.0,6.9617,6.9703,6.9531,6.9617,57200.0
2010-10-21 15:35:00,8.14,8.14,8.13,8.14,31200.0,6.9617,6.9617,6.9531,6.9617,31200.0
2010-10-21 15:40:00,8.14,8.14,8.11,8.12,99200.0,6.9617,6.9617,6.936,6.9446,99200.0
2010-10-21 15:45:00,8.12,8.12,8.1,8.11,76300.0,6.9446,6.9446,6.9275,6.936,76300.0
2010-10-21 15:50:00,8.1,8.11,8.08,8.1,343600.0,6.9275,6.936,6.9104,6.9275,343600.0
2010-10-21 15:55:00,8.09,8.1,8.09,8.09,212100.0,6.9189,6.9275,6.9189,6.9189,212100.0
2010-10-22 09:30:00,8.1,8.14,8.09,8.13,44400.0,6.9275,6.9617,6.9189,6.9531,44400.0
2010-10-22 09:35:00,8.12,8.15,8.1,8.15,25300.0,6.9446,6.9703,6.9275,6.9703,25300.0
2010-10-22 09:40:00,8.16,8.18,8.12,8.15,56800.0,6.9788,6.9959,6.9446,6.9703,56800.0
2010-10-22 09:45:00,8.16,8.17,8.14,8.14,25700.0,6.9788,6.9874,6.9617,6.9617,25700.0
2010-10-22 09:50:00,8.15,8.15,8.12,8.12,26700.0,6.9703,6.9703,6.9446,6.9446,26700.0
2010-10-22 09:55:00,8.12,8.12,8.11,8.11,9700.0,6.9446,6.9446,6.936,6.936,9700.0
2010-10-22 10:00:00,8.11,8.12,8.1,8.1,23800.0,6.936,6.9446,6.9275,6.9275,23800.0
2010-10-22 10:05:00,8.1,8.12,8.1,8.11,32100.0,6.9275,6.9446,6.9275,6.936,32100.0
2010-10-22 10:10:00,8.11,8.12,8.1,8.1,49400.0,6.936,6.9446,6.9275,6.9275,49400.0
2010-10-22 10:15:00,8.1,8.11,8.1,8.11,44100.0,6.9275,6.936,6.9275,6.936,44100.0
2010-10-22 10:20:00,8.11,8.11,8.1,8.1,29000.0,6.936,6.936,6.9275,6.9275,29000.0
2010-10-22 10:25:00,8.11,8.13,8.1,8.12,26100.0,6.936,6.9531,6.9275,6.9446,26100.0
2010-10-22 10:30:00,8.13,8.15,8.12,8.15,58600.0,6.9531,6.9703,6.9446,6.9703,58600.0
2010-10-22 10:35:00,8.15,8.17,8.14,8.15,58400.0,6.9703,6.9874,6.9617,6.9703,58400.0
2010-10-22 10:40:00,8.15,8.16,8.15,8.16,17600.0,6.9703,6.9788,6.9703,6.9788,17600.0
2010-10-22 10:45:00,8.15,8.18,8.15,8.18,30000.0,6.9703,6.9959,6.9703,6.9959,30000.0
2010-10-22 10:50:00,8.17,8.2,8.17,8.19,49900.0,6.9874,7.013,6.9874,7.0045,49900.0
2010-10-22 10:55:00,8.19,8.19,8.18,8.18,13400.0,7.0045,7.0045,6.9959,6.9959,13400.0
2010-10-22 11:00:00,8.18,8.19,8.17,8.17,13400.0,6.9959,7.0045,6.9874,6.9874,13400.0
2010-10-22 11:05:00,8.17,8.18,8.16,8.17,18500.0,6.9874,6.9959,6.9788,6.9874,18500.0
2010-10-22 11:10:00,8.16,8.18,8.16,8.18,17100.0,6.9788,6.9959,6.9788,6.9959,17100.0
2010-10-22 11:15:00,8.17,8.17,8.15,8.15,28900.0,6.9874,6.9874,6.9703,6.9703,28900.0
2010-10-22 11:20:00,8.15,8.17,8.15,8.15,26300.0,6.9703,6.9874,6.9703,6.9703,26300.0
2010-10-22 11:25:00,8.15,8.17,8.15,8.17,83700.0,6.9703,6.9874,6.9703,6.9874,83700.0
2010-10-22 11:30:00,8.16,8.18,8.15,8.16,51500.0,6.9788,6.9959,6.9703,6.9788,51500.0
2010-10-22 11:35:00,8.16,8.17,8.16,8.16,7300.0,6.9788,6.9874,6.9788,6.9788,7300.0
2010-10-22 11:40:00,8.17,8.17,8.16,8.16,9400.0,6.9874,6.9874,6.9788,6.9788,9400.0
2010-10-22 11:45:00,8.16,8.17,8.15,8.15,24600.0,6.9788,6.9874,6.9703,6.9703,24600.0
2010-10-22 11:50:00,8.16,8.16,8.14,8.15,50800.0,6.9788,6.9788,6.9617,6.9703,50800.0
2010-10-22 11:55:00,8.15,8.16,8.14,8.15,105800.0,6.9703,6.9788,6.9617,6.9703,105800.0
2010-10-22 12:00:00,8.15,8.16,8.15,8.15,45200.0,6.9703,6.9788,6.9703,6.9703,45200.0
2010-10-22 12:05:00,8.15,8.15,8.14,8.14,36200.0,6.9703,6.9703,6.9617,6.9617,36200.0
2010-10-22 12:10:00,8.15,8.15,8.13,8.14,30600.0,6.9703,6.9703,6.9531,6.9617,30600.0
2010-10-22 12:15:00,8.13,8.14,8.13,8.14,22500.0,6.9531,6.9617,6.9531,6.9617,22500.0
2010-10-22 12:20:00,8.13,8.15,8.13,8.15,22700.0,6.9531,6.9703,6.9531,6.9703,22700.0
2010-10-22 12:25:00,8.15,8.17,8.15,8.16,10600.0,6.9703,6.9874,6.9703,6.9788,10600.0
2010-10-22 12:30:00,8.17,8.18,8.16,8.18,15400.0,6.9874,6.9959,6.9788,6.9959,15400.0
2010-10-22 12:35:00,8.17,8.18,8.17,8.17,27900.0,6.9874,6.9959,6.9874,6.9874,27900.0
2010-10-22 12:40:00,8.17,8.17,8.16,8.17,8500.0,6.9874,6.9874,6.9788,6.9874,8500.0
2010-10-22 12:45:00,8.16,8.17,8.16,8.17,4100.0,6.9788,6.9874,6.9788,6.9874,4100.0
2010-10-22 12:50:00,8.16,8.17,8.16,8.17,8100.0,6.9788,6.9874,6.9788,6.9874,8100.0
2010-10-22 12:55:00,8.16,8.17,8.16,8.16,700.0,6.9788,6.9874,6.9788,6.9788,700.0
2010-10-22 13:00:00,8.17,8.18,8.16,8.18,86200.0,6.9874,6.9959,6.9788,6.9959,86200.0
2010-10-22 13:05:00,8.17,8.18,8.17,8.17,2300.0,6.9874,6.9959,6.9874,6.9874,2300.0
2010-10-22 13:10:00,8.17,8.18,8.17,8.17,4300.0,6.9874,6.9959,6.9874,6.9874,4300.0
2010-10-22 13:15:00,8.17,8.18,8.16,8.16,48000.0,6.9874,6.9959,6.9788,6.9788,48000.0
2010-10-22 13:20:00,8.16,8.17,8.16,8.16,19800.0,6.9788,6.9874,6.9788,6.9788,19800.0
2010-10-22 13:25:00,8.16,8.17,8.16,8.16,14500.0,6.9788,6.9874,6.9788,6.9788,14500.0
2010-10-22 13:30:00,8.16,8.18,8.16,8.17,37900.0,6.9788,6.9959,6.9788,6.9874,37900.0
2010-10-22 13:35:00,8.17,8.18,8.17,8.18,2300.0,6.9874,6.9959,6.9874,6.9959,2300.0
2010-10-22 13:40:00,8.17,8.18,8.17,8.17,4100.0,6.9874,6.9959,6.9874,6.9874,4100.0
2010-10-22 13:45:00,8.18,8.18,8.17,8.17,17500.0,6.9959,6.9959,6.9874,6.9874,17500.0
2010-10-22 13:50:00,8.17,8.18,8.17,8.17,13400.0,6.9874,6.9959,6.9874,6.9874,13400.0
2010-10-22 13:55:00,8.17,8.18,8.17,8.17,8500.0,6.9874,6.9959,6.9874,6.9874,8500.0
2010-10-22 14:00:00,8.17,8.18,8.17,8.18,11900.0,6.9874,6.9959,6.9874,6.9959,11900.0
2010-10-22 14:05:00,8.17,8.18,8.17,8.17,13800.0,6.9874,6.9959,6.9874,6.9874,13800.0
2010-10-22 14:10:00,8.18,8.18,8.17,8.17,11800.0,6.9959,6.9959,6.9874,6.9874,11800.0
2010-10-22 14:15:00,8.17,8.18,8.17,8.18,19600.0,6.9874,6.9959,6.9874,6.9959,19600.0
2010-10-22 14:20:00,8.17,8.19,8.17,8.19,20200.0,6.9874,7.0045,6.9874,7.0045,20200.0
2010-10-22 14:25:00,8.19,8.2,8.18,8.2,23200.0,7.0045,7.013,6.9959,7.013,23200.0
2010-10-22 14:30:00,8.2,8.2,8.19,8.19,52100.0,7.013,7.013,7.0045,7.0045,52100.0
2010-10-22 14:35:00,8.19,8.2,8.19,8.19,53600.0,7.0045,7.013,7.0045,7.0045,53600.0
2010-10-22 14:40:00,8.19,8.2,8.19,8.19,24600.0,7.0045,7.013,7.0045,7.0045,24600.0
2010-10-22 14:45:00,8.19,8.2,8.19,8.2,14000.0,7.0045,7.013,7.0045,7.013,14000.0
2010-10-22 14:50:00,8.19,8.2,8.19,8.19,14700.0,7.0045,7.013,7.0045,7.0045,14700.0
2010-10-22 14:55:00,8.2,8.2,8.19,8.19,19800.0,7.013,7.013,7.0045,7.0045,19800.0
2010-10-22 15:00:00,8.19,8.2,8.19,8.2,17000.0,7.0045,7.013,7.0045,7.013,17000.0
2010-10-22 15:05:00,8.2,8.22,8.19,8.21,123600.0,7.013,7.0301,7.0045,7.0216,123600.0
2010-10-22 15:10:00,8.21,8.22,8.21,8.21,36600.0,7.0216,7.0301,7.0216,7.0216,36600.0
2010-10-22 15:15:00,8.21,8.22,8.21,8.22,41000.0,7.0216,7.0301,7.0216,7.0301,41000.0
2010-10-22 15:20:00,8.21,8.23,8.21,8.22,80800.0,7.0216,7.0387,7.0216,7.0301,80800.0
2010-10-22 15:25:00,8.22,8.23,8.22,8.23,59400.0,7.0301,7.0387,7.0301,7.0387,59400.0
2010-10-22 15:30:00,8.22,8.23,8.21,8.22,117300.0,7.0301,7.0387,7.0216,7.0301,117300.0
2010-10-22 15:35:00,8.22,8.22,8.21,8.22,31400.0,7.0301,7.0301,7.0216,7.0301,31400.0
2010-10-22 15:40:00,8.21,8.22,8.21,8.21,30400.0,7.0216,7.0301,7.0216,7.0216,30400.0
2010-10-22 15:45:00,8.22,8.22,8.21,8.21,62200.0,7.0301,7.0301,7.0216,7.0216,62200.0
2010-10-22 15:50:00,8.22,8.23,8.21,8.23,130200.0,7.0301,7.0387,7.0216,7.0387,130200.0
2010-10-22 15:55:00,8.22,8.24,8.22,8.24,365500.0,7.0301,7.0472,7.0301,7.0472,365500.0
2010-10-25 09:30:00,8.32,8.35,8.28,8.34,51500.0,7.1156,7.1413,7.0814,7.1328,51500.0
2010-10-25 09:35:00,8.34,8.38,8.34,8.37,134400.0,7.1328,7.167,7.1328,7.1584,134400.0
2010-10-25 09:40:00,8.37,8.42,8.37,8.4,234800.0,7.1584,7.2012,7.1584,7.1841,234800.0
2010-10-25 09:45:00,8.39,8.43,8.39,8.42,86600.0,7.1755,7.2097,7.1755,7.2012,86600.0
2010-10-25 09:50:00,8.41,8.45,8.4,8.44,226400.0,7.1926,7.2268,7.1841,7.2183,226400.0
2010-10-25 09:55:00,8.44,8.49,8.43,8.49,355300.0,7.2183,7.261,7.2097,7.261,355300.0
2010-10-25 10:00:00,8.49,8.52,8.4,8.47,509100.0,7.261,7.2867,7.1841,7.2439,509100.0
2010-10-25 10:05:00,8.47,8.48,8.46,8.47,237100.0,7.2439,7.2525,7.2354,7.2439,237100.0
2010-10-25 10:10:00,8.47,8.48,8.46,8.47,231400.0,7.2439,7.2525,7.2354,7.2439,231400.0
2010-10-25 10:15:00,8.47,8.48,8.46,8.48,164200.0,7.2439,7.2525,7.2354,7.2525,164200.0
2010-10-25 10:20:00,8.48,8.48,8.47,8.48,81300.0,7.2525,7.2525,7.2439,7.2525,81300.0
2010-10-25 10:25:00,8.47,8.48,8.47,8.47,74000.0,7.2439,7.2525,7.2439,7.2439,74000.0
2010-10-25 10:30:00,8.47,8.49,8.46,8.49,316300.0,7.2439,7.261,7.2354,7.261,316300.0
2010-10-25 10:35:00,8.48,8.49,8.45,8.45,96200.0,7.2525,7.261,7.2268,7.2268,96200.0
2010-10-25 10:40:00,8.46,8.47,8.41,8.43,120000.0,7.2354,7.2439,7.1926,7.2097,120000.0
2010-10-25 10:45:00,8.42,8.45,8.42,8.44,58100.0,7.2012,7.2268,7.2012,7.2183,58100.0
2010-10-25 10:50:00,8.44,8.44,8.4,8.4,59700.0,7.2183,7.2183,7.1841,7.1841,59700.0
2010-10-25 10:55:00,8.4,8.4,8.38,8.39,154500.0,7.1841,7.1841,7.167,7.1755,154500.0
2010-10-25 11:00:00,8.39,8.39,8.37,8.38,103400.0,7.1755,7.1755,7.1584,7.167,103400.0
2010-10-25 11:05:00,8.38,8.38,8.36,8.36,39100.0,7.167,7.167,7.1499,7.1499,39100.0
2010-10-25 11:10:00,8.37,8.38,8.36,8.37,50400.0,7.1584,7.167,7.1499,7.1584,50400.0
2010-10-25 11:15:00,8.37,8.37,8.35,8.36,48900.0,7.1584,7.1584,7.1413,7.1499,48900.0
2010-10-25 11:20:00,8.36,8.36,8.35,8.35,23000.0,7.1499,7.1499,7.1413,7.1413,23000.0
2010-10-25 11:25:00,8.36,8.36,8.33,8.33,62300.0,7.1499,7.1499,7.1242,7.1242,62300.0
2010-10-25 11:30:00,8.34,8.34,8.33,8.34,25400.0,7.1328,7.1328,7.1242,7.1328,25400.0
2010-10-25 11:35:00,8.33,8.34,8.31,8.31,38100.0,7.1242,7.1328,7.1071,7.1071,38100.0
2010-10-25 11:40:00,8.32,8.32,8.31,8.32,44600.0,7.1156,7.1156,7.1071,7.1156,44600.0
2010-10-25 11:45:00,8.31,8.32,8.31,8.31,41400.0,7.1071,7.1156,7.1071,7.1071,41400.0
2010-10-25 11:50:00,8.31,8.32,8.3,8.3,168000.0,7.1071,7.1156,7.0985,7.0985,168000.0
2010-10-25 11:55:00,8.31,8.31,8.3,8.31,71700.0,7.1071,7.1071,7.0985,7.1071,71700.0
2010-10-25 12:00:00,8.31,8.31,8.3,8.3,7700.0,7.1071,7.1071,7.0985,7.0985,7700.0
2010-10-25 12:05:00,8.3,8.31,8.3,8.3,12500.0,7.0985,7.1071,7.0985,7.0985,12500.0
2010-10-25 12:10:00,8.3,8.31,8.27,8.28,68900.0,7.0985,7.1071,7.0729,7.0814,68900.0
2010-10-25 12:15:00,8.28,8.29,8.27,8.27,33500.0,7.0814,7.09,7.0729,7.0729,33500.0
2010-10-25 12:20:00,8.27,8.28,8.25,8.26,118400.0,7.0729,7.0814,7.0558,7.0643,118400.0
2010-10-25 12:25:00,8.25,8.26,8.23,8.23,89600.0,7.0558,7.0643,7.0387,7.0387,89600.0
2010-10-25 12:30:00,8.23,8.24,8.2,8.21,256800.0,7.0387,7.0472,7.013,7.0216,256800.0
2010-10-25 12:35:00,8.21,8.23,8.21,8.22,137400.0,7.0216,7.0387,7.0216,7.0301,137400.0
2010-10-25 12:40:00,8.22,8.23,8.22,8.22,74100.0,7.0301,7.0387,7.0301,7.0301,74100.0
2010-10-25 12:45:00,8.22,8.23,8.22,8.23,27600.0,7.0301,7.0387,7.0301,7.0387,27600.0
2010-10-25 12:50:00,8.22,8.23,8.2,8.21,73800.0,7.0301,7.0387,7.013,7.0216,73800.0
2010-10-25 12:55:00,8.2,8.25,8.2,8.24,109900.0,7.013,7.0558,7.013,7.0472,109900.0
2010-10-25 13:00:00,8.24,8.24,8.21,8.24,39100.0,7.0472,7.0472,7.0216,7.0472,39100.0
2010-10-25 13:05:00,8.23,8.25,8.23,8.25,7300.0,7.0387,7.0558,7.0387,7.0558,7300.0
2010-10-25 13:10:00,8.24,8.25,8.23,8.23,19000.0,7.0472,7.0558,7.0387,7.0387,19000.0
2010-10-25 13:15:00,8.23,8.24,8.21,8.21,58200.0,7.0387,7.0472,7.0216,7.0216,58200.0
2010-10-25 13:20:00,8.21,8.22,8.2,8.21,144300.0,7.0216,7.0301,7.013,7.0216,144300.0
2010-10-25 13:25:00,8.2,8.22,8.2,8.21,34200.0,7.013,7.0301,7.013,7.0216,34200.0
2010-10-25 13:30:00,8.22,8.23,8.2,8.2,97000.0,7.0301,7.0387,7.013,7.013,97000.0
2010-10-25 13:35:00,8.2,8.21,8.2,8.2,2400.0,7.013,7.0216,7.013,7.013,2400.0
2010-10-25 13:40:00,8.2,8.21,8.2,8.2,37500.0,7.013,7.0216,7.013,7.013,37500.0
2010-10-25 13:45:00,8.2,8.21,8.2,8.21,20900.0,7.013,7.0216,7.013,7.0216,20900.0
2010-10-25 13:50:00,8.2,8.2,8.16,8.18,200100.0,7.013,7.013,6.9788,6.9959,200100.0
2010-10-25 13:55:00,8.18,8.18,8.17,8.18,27600.0,6.9959,6.9959,6.9874,6.9959,27600.0
2010-10-25 14:00:00,8.17,8.18,8.17,8.17,96700.0,6.9874,6.9959,6.9874,6.9874,96700.0
2010-10-25 14:05:00,8.17,8.18,8.17,8.17,65000.0,6.9874,6.9959,6.9874,6.9874,65000.0
2010-10-25 14:10:00,8.18,8.18,8.17,8.17,90900.0,6.9959,6.9959,6.9874,6.9874,90900.0
2010-10-25 14:15:00,8.18,8.18,8.13,8.13,136800.0,6.9959,6.9959,6.9531,6.9531,136800.0
2010-10-25 14:20:00,8.13,8.15,8.13,8.14,57300.0,6.9531,6.9703,6.9531,6.9617,57300.0
2010-10-25 14:25:00,8.15,8.15,8.14,8.14,34900.0,6.9703,6.9703,6.9617,6.9617,34900.0
2010-10-25 14:30:00,8.14,8.16,8.14,8.14,89800.0,6.9617,6.9788,6.9617,6.9617,89800.0
2010-10-25 14:35:00,8.14,8.15,8.12,8.12,175400.0,6.9617,6.9703,6.9446,6.9446,175400.0
2010-10-25 14:40:00,8.12,8.13,8.11,8.12,88500.0,6.9446,6.9531,6.936,6.9446,88500.0
2010-10-25 14:45:00,8.13,8.13,8.12,8.12,28200.0,6.9531,6.9531,6.9446,6.9446,28200.0
2010-10-25 14:50:00,8.13,8.14,8.12,8.14,64100.0,6.9531,6.9617,6.9446,6.9617,64100.0
2010-10-25 14:55:00,8.14,8.14,8.13,8.13,76300.0,6.9617,6.9617,6.9531,6.9531,76300.0
2010-10-25 15:00:00,8.14,8.15,8.1,8.1,231600.0,6.9617,6.9703,6.9275,6.9275,231600.0
2010-10-25 15:05:00,8.1,8.11,8.1,8.11,77200.0,6.9275,6.936,6.9275,6.936,77200.0
2010-10-25 15:10:00,8.1,8.11,8.1,8.1,76400.0,6.9275,6.936,6.9275,6.9275,76400.0
2010-10-25 15:15:00,8.1,8.14,8.09,8.13,293900.0,6.9275,6.9617,6.9189,6.9531,293900.0
2010-10-25 15:20:00,8.13,8.14,8.12,8.12,78500.0,6.9531,6.9617,6.9446,6.9446,78500.0
2010-10-25 15:25:00,8.12,8.13,8.12,8.13,64500.0,6.9446,6.9531,6.9446,6.9531,64500.0
2010-10-25 15:30:00,8.12,8.13,8.11,8.12,99300.0,6.9446,6.9531,6.936,6.9446,99300.0
2010-10-25 15:35:00,8.11,8.13,8.1,8.11,166400.0,6.936,6.9531,6.9275,6.936,166400.0
2010-10-25 15:40:00,8.11,8.13,8.1,8.12,203100.0,6.936,6.9531,6.9275,6.9446,203100.0
2010-10-25 15:45:00,8.12,8.13,8.1,8.11,266700.0,6.9446,6.9531,6.9275,6.936,266700.0
2010-10-25 15:50:00,8.11,8.12,8.09,8.1,347100.0,6.936,6.9446,6.9189,6.9275,347100.0
2010-10-25 15:55:00,8.1,8.11,8.1,8.1,331500.0,6.9275,6.936,6.9275,6.9275,331500.0
2010-10-26 09:30:00,8.05,8.08,8.0,8.01,228100.0,6.8847,6.9104,6.842,6.8505,228100.0
2010-10-26 09:35:00,8.01,8.02,7.95,7.98,448100.0,6.8505,6.8591,6.7992,6.8249,448100.0
2010-10-26 09:40:00,7.99,8.03,7.96,7.98,589700.0,6.8334,6.8676,6.8078,6.8249,589700.0
2010-10-26 09:45:00,7.98,7.99,7.96,7.97,197900.0,6.8249,6.8334,6.8078,6.8163,197900.0
2010-10-26 09:50:00,7.97,8.0,7.97,7.99,230900.0,6.8163,6.842,6.8163,6.8334,230900.0
2010-10-26 09:55:00,7.99,7.99,7.98,7.99,89400.0,6.8334,6.8334,6.8249,6.8334,89400.0
2010-10-26 10:00:00,7.98,8.03,7.98,8.0,459900.0,6.8249,6.8676,6.8249,6.842,459900.0
2010-10-26 10:05:00,8.01,8.03,8.0,8.01,125700.0,6.8505,6.8676,6.842,6.8505,125700.0
2010-10-26 10:10:00,8.01,8.05,8.01,8.03,84700.0,6.8505,6.8847,6.8505,6.8676,84700.0
2010-10-26 10:15:00,8.03,8.05,8.03,8.05,57800.0,6.8676,6.8847,6.8676,6.8847,57800.0
2010-10-26 10:20:00,8.05,8.06,8.04,8.06,47500.0,6.8847,6.8933,6.8762,6.8933,47500.0
2010-10-26 10:25:00,8.06,8.06,8.02,8.03,75100.0,6.8933,6.8933,6.8591,6.8676,75100.0
2010-10-26 10:30:00,8.02,8.03,8.0,8.01,62400.0,6.8591,6.8676,6.842,6.8505,62400.0
2010-10-26 10:35:00,8.01,8.01,7.99,8.0,74400.0,6.8505,6.8505,6.8334,6.842,74400.0
2010-10-26 10:40:00,7.99,8.0,7.99,8.0,24700.0,6.8334,6.842,6.8334,6.842,24700.0
2010-10-26 10:45:00,8.0,8.0,7.99,7.99,25300.0,6.842,6.842,6.8334,6.8334,25300.0
2010-10-26 10:50:00,8.0,8.0,7.99,8.0,36600.0,6.842,6.842,6.8334,6.842,36600.0
2010-10-26 10:55:00,7.99,8.02,7.98,8.02,219200.0,6.8334,6.8591,6.8249,6.8591,219200.0
2010-10-26 11:00:00,8.02,8.03,7.99,7.99,110500.0,6.8591,6.8676,6.8334,6.8334,110500.0
2010-10-26 11:05:00,7.99,7.99,7.98,7.98,29100.0,6.8334,6.8334,6.8249,6.8249,29100.0
2010-10-26 11:10:00,7.98,7.99,7.98,7.99,17600.0,6.8249,6.8334,6.8249,6.8334,17600.0
2010-10-26 11:15:00,7.99,7.99,7.98,7.99,30700.0,6.8334,6.8334,6.8249,6.8334,30700.0
2010-10-26 11:20:00,7.98,7.99,7.98,7.98,29500.0,6.8249,6.8334,6.8249,6.8249,29500.0
2010-10-26 11:25:00,7.98,7.99,7.96,7.97,104200.0,6.8249,6.8334,6.8078,6.8163,104200.0
2010-10-26 11:30:00,7.97,7.97,7.95,7.95,53000.0,6.8163,6.8163,6.7992,6.7992,53000.0
2010-10-26 11:35:00,7.95,7.97,7.94,7.96,130800.0,6.7992,6.8163,6.7907,6.8078,130800.0
2010-10-26 11:40:00,7.96,7.96,7.94,7.95,54000.0,6.8078,6.8078,6.7907,6.7992,54000.0
2010-10-26 11:45:00,7.95,7.98,7.95,7.97,35800.0,6.7992,6.8249,6.7992,6.8163,35800.0
2010-10-26 11:50:00,7.97,7.99,7.97,7.98,22200.0,6.8163,6.8334,6.8163,6.8249,22200.0
2010-10-26 11:55:00,7.97,7.98,7.97,7.98,14200.0,6.8163,6.8249,6.8163,6.8249,14200.0
2010-10-26 12:00:00,7.99,8.01,7.99,7.99,38300.0,6.8334,6.8505,6.8334,6.8334,38300.0
2010-10-26 12:05:00,7.99,8.0,7.99,7.99,15300.0,6.8334,6.842,6.8334,6.8334,15300.0
2010-10-26 12:10:00,8.0,8.02,7.99,8.01,39900.0,6.842,6.8591,6.8334,6.8505,39900.0
2010-10-26 12:15:00,8.01,8.02,7.99,8.02,144100.0,6.8505,6.8591,6.8334,6.8591,144100.0
2010-10-26 12:20:00,8.02,8.02,8.01,8.02,11400.0,6.8591,6.8591,6.8505,6.8591,11400.0
2010-10-26 12:25:00,8.02,8.02,8.01,8.02,23600.0,6.8591,6.8591,6.8505,6.8591,23600.0
2010-10-26 12:30:00,8.01,8.02,8.01,8.02,10100.0,6.8505,6.8591,6.8505,6.8591,10100.0
2010-10-26 12:35:00,8.01,8.02,8.01,8.01,11700.0,6.8505,6.8591,6.8505,6.8505,11700.0
2010-10-26 12:40:00,8.01,8.02,8.01,8.02,25800.0,6.8505,6.8591,6.8505,6.8591,25800.0
2010-10-26 12:45:00,8.02,8.02,8.01,8.01,10900.0,6.8591,6.8591,6.8505,6.8505,10900.0
2010-10-26 12:50:00,8.01,8.02,8.01,8.01,6100.0,6.8505,6.8591,6.8505,6.8505,6100.0
2010-10-26 12:55:00,8.02,8.04,8.02,8.03,82600.0,6.8591,6.8762,6.8591,6.8676,82600.0
2010-10-26 13:00:00,8.02,8.03,8.02,8.02,10300.0,6.8591,6.8676,6.8591,6.8591,10300.0
2010-10-26 13:05:00,8.03,8.04,8.02,8.04,11100.0,6.8676,6.8762,6.8591,6.8762,11100.0
2010-10-26 13:10:00,8.04,8.04,8.03,8.04,4300.0,6.8762,6.8762,6.8676,6.8762,4300.0
2010-10-26 13:15:00,8.04,8.05,8.03,8.05,23600.0,6.8762,6.8847,6.8676,6.8847,23600.0
2010-10-26 13:20:00,8.05,8.05,8.04,8.05,9100.0,6.8847,6.8847,6.8762,6.8847,9100.0
2010-10-26 13:25:00,8.05,8.05,8.02,8.02,41100.0,6.8847,6.8847,6.8591,6.8591,41100.0
2010-10-26 13:30:00,8.02,8.03,8.01,8.02,50700.0,6.8591,6.8676,6.8505,6.8591,50700.0
2010-10-26 13:35:00,8.02,8.03,8.02,8.02,5200.0,6.8591,6.8676,6.8591,6.8591,5200.0
2010-10-26 13:40:00,8.03,8.04,8.02,8.04,12700.0,6.8676,6.8762,6.8591,6.8762,12700.0
2010-10-26 13:45:00,8.03,8.04,8.03,8.03,1700.0,6.8676,6.8762,6.8676,6.8676,1700.0
2010-10-26 13:50:00,8.03,8.04,8.0,8.01,32500.0,6.8676,6.8762,6.842,6.8505,32500.0
2010-10-26 13:55:00,8.01,8.01,7.99,8.0,30500.0,6.8505,6.8505,6.8334,6.842,30500.0
2010-10-26 14:00:00,7.99,8.0,7.99,7.99,66400.0,6.8334,6.842,6.8334,6.8334,66400.0
2010-10-26 14:05:00,7.99,8.0,7.98,7.99,18500.0,6.8334,6.842,6.8249,6.8334,18500.0
2010-10-26 14:10:00,7.98,7.99,7.96,7.99,84500.0,6.8249,6.8334,6.8078,6.8334,84500.0
2010-10-26 14:15:00,7.99,8.01,7.98,8.0,45000.0,6.8334,6.8505,6.8249,6.842,45000.0
2010-10-26 14:20:00,8.0,8.0,7.99,8.0,8700.0,6.842,6.842,6.8334,6.842,8700.0
2010-10-26 14:25:00,8.0,8.0,7.99,7.99,10600.0,6.842,6.842,6.8334,6.8334,10600.0
2010-10-26 14:30:00,7.99,8.0,7.99,8.0,14200.0,6.8334,6.842,6.8334,6.842,14200.0
2010-10-26 14:35:00,7.99,8.0,7.98,7.99,158600.0,6.8334,6.842,6.8249,6.8334,158600.0
2010-10-26 14:40:00,7.99,8.0,7.99,7.99,15200.0,6.8334,6.842,6.8334,6.8334,15200.0
2010-10-26 14:45:00,8.0,8.0,7.98,7.98,18400.0,6.842,6.842,6.8249,6.8249,18400.0
2010-10-26 14:50:00,7.98,7.99,7.98,7.99,10200.0,6.8249,6.8334,6.8249,6.8334,10200.0
2010-10-26 14:55:00,7.99,7.99,7.98,7.99,13600.0,6.8334,6.8334,6.8249,6.8334,13600.0
2010-10-26 15:00:00,7.99,7.99,7.98,7.99,35200.0,6.8334,6.8334,6.8249,6.8334,35200.0
2010-10-26 15:05:00,7.99,8.0,7.98,7.99,46700.0,6.8334,6.842,6.8249,6.8334,46700.0
2010-10-26 15:10:00,7.99,8.0,7.98,7.99,75600.0,6.8334,6.842,6.8249,6.8334,75600.0
2010-10-26 15:15:00,7.98,7.99,7.97,7.98,121000.0,6.8249,6.8334,6.8163,6.8249,121000.0
2010-10-26 15:20:00,7.97,7.98,7.97,7.98,37100.0,6.8163,6.8249,6.8163,6.8249,37100.0
2010-10-26 15:25:00,7.97,7.98,7.97,7.98,19000.0,6.8163,6.8249,6.8163,6.8249,19000.0
2010-10-26 15:30:00,7.97,7.98,7.96,7.97,178400.0,6.8163,6.8249,6.8078,6.8163,178400.0
2010-10-26 15:35:00,7.97,7.98,7.95,7.96,169600.0,6.8163,6.8249,6.7992,6.8078,169600.0
2010-10-26 15:40:00,7.96,7.96,7.95,7.95,32600.0,6.8078,6.8078,6.7992,6.7992,32600.0
2010-10-26 15:45:00,7.95,7.96,7.94,7.95,234800.0,6.7992,6.8078,6.7907,6.7992,234800.0
2010-10-26 15:50:00,7.96,7.98,7.95,7.98,187100.0,6.8078,6.8249,6.7992,6.8249,187100.0
2010-10-26 15:55:00,7.97,7.98,7.97,7.98,331400.0,6.8163,6.8249,6.8163,6.8249,331400.0
2010-10-27 09:30:00,7.91,7.97,7.91,7.96,192700.0,6.765,6.8163,6.765,6.8078,192700.0
2010-10-27 09:35:00,7.96,7.98,7.95,7.96,79000.0,6.8078,6.8249,6.7992,6.8078,79000.0
2010-10-27 09:40:00,7.96,7.97,7.95,7.95,83400.0,6.8078,6.8163,6.7992,6.7992,83400.0
2010-10-27 09:45:00,7.95,7.98,7.95,7.98,74500.0,6.7992,6.8249,6.7992,6.8249,74500.0
2010-10-27 09:50:00,7.97,8.0,7.97,7.99,124900.0,6.8163,6.842,6.8163,6.8334,124900.0
2010-10-27 09:55:00,7.98,8.04,7.98,8.04,90600.0,6.8249,6.8762,6.8249,6.8762,90600.0
2010-10-27 10:00:00,8.04,8.05,7.98,8.0,151400.0,6.8762,6.8847,6.8249,6.842,151400.0
2010-10-27 10:05:00,8.0,8.01,7.97,7.98,59400.0,6.842,6.8505,6.8163,6.8249,59400.0
2010-10-27 10:10:00,7.98,8.01,7.97,8.01,79800.0,6.8249,6.8505,6.8163,6.8505,79800.0
2010-10-27 10:15:00,8.01,8.02,7.99,8.01,82900.0,6.8505,6.8591,6.8334,6.8505,82900.0
2010-10-27 10:20:00,8.0,8.01,7.96,7.96,65800.0,6.842,6.8505,6.8078,6.8078,65800.0
2010-10-27 10:25:00,7.97,7.97,7.95,7.95,88000.0,6.8163,6.8163,6.7992,6.7992,88000.0
2010-10-27 10:30:00,7.96,7.97,7.95,7.96,120700.0,6.8078,6.8163,6.7992,6.8078,120700.0
2010-10-27 10:35:00,7.96,7.96,7.94,7.94,160900.0,6.8078,6.8078,6.7907,6.7907,160900.0
2010-10-27 10:40:00,7.95,7.95,7.93,7.94,74100.0,6.7992,6.7992,6.7821,6.7907,74100.0
2010-10-27 10:45:00,7.94,7.96,7.93,7.94,83400.0,6.7907,6.8078,6.7821,6.7907,83400.0
2010-10-27 10:50:00,7.95,7.95,7.93,7.94,85000.0,6.7992,6.7992,6.7821,6.7907,85000.0
2010-10-27 10:55:00,7.93,7.94,7.93,7.93,31200.0,6.7821,6.7907,6.7821,6.7821,31200.0
2010-10-27 11:00:00,7.93,7.94,7.92,7.93,115400.0,6.7821,6.7907,6.7735,6.7821,115400.0
2010-10-27 11:05:00,7.93,7.93,7.92,7.92,53500.0,6.7821,6.7821,6.7735,6.7735,53500.0
2010-10-27 11:10:00,7.92,7.93,7.92,7.92,40000.0,6.7735,6.7821,6.7735,6.7735,40000.0
2010-10-27 11:15:00,7.93,7.93,7.92,7.93,16600.0,6.7821,6.7821,6.7735,6.7821,16600.0
2010-10-27 11:20:00,7.93,7.95,7.93,7.94,99100.0,6.7821,6.7992,6.7821,6.7907,99100.0
2010-10-27 11:25:00,7.95,7.95,7.94,7.94,16600.0,6.7992,6.7992,6.7907,6.7907,16600.0
2010-10-27 11:30:00,7.95,7.95,7.93,7.93,43700.0,6.7992,6.7992,6.7821,6.7821,43700.0
2010-10-27 11:35:00,7.93,7.95,7.93,7.95,21000.0,6.7821,6.7992,6.7821,6.7992,21000.0
2010-10-27 11:40:00,7.95,7.96,7.95,7.95,29700.0,6.7992,6.8078,6.7992,6.7992,29700.0
2010-10-27 11:45:00,7.95,7.96,7.95,7.96,15500.0,6.7992,6.8078,6.7992,6.8078,15500.0
2010-10-27 11:50:00,7.95,7.97,7.95,7.97,54800.0,6.7992,6.8163,6.7992,6.8163,54800.0
2010-10-27 11:55:00,7.96,7.97,7.96,7.96,9200.0,6.8078,6.8163,6.8078,6.8078,9200.0
2010-10-27 12:00:00,7.97,7.97,7.96,7.96,9400.0,6.8163,6.8163,6.8078,6.8078,9400.0
2010-10-27 12:05:00,7.96,7.97,7.94,7.94,59200.0,6.8078,6.8163,6.7907,6.7907,59200.0
2010-10-27 12:10:00,7.94,7.95,7.94,7.94,2200.0,6.7907,6.7992,6.7907,6.7907,2200.0
2010-10-27 12:15:00,7.94,7.95,7.94,7.94,6200.0,6.7907,6.7992,6.7907,6.7907,6200.0
2010-10-27 12:20:00,7.94,7.95,7.93,7.93,49200.0,6.7907,6.7992,6.7821,6.7821,49200.0
2010-10-27 12:25:00,7.94,7.94,7.93,7.94,15800.0,6.7907,6.7907,6.7821,6.7907,15800.0
2010-10-27 12:30:00,7.94,7.94,7.92,7.93,79500.0,6.7907,6.7907,6.7735,6.7821,79500.0
2010-10-27 12:35:00,7.93,7.93,7.92,7.92,2600.0,6.7821,6.7821,6.7735,6.7735,2600.0
2010-10-27 12:40:00,7.92,7.93,7.92,7.92,13100.0,6.7735,6.7821,6.7735,6.7735,13100.0
2010-10-27 12:45:00,7.92,7.93,7.92,7.92,2100.0,6.7735,6.7821,6.7735,6.7735,2100.0
2010-10-27 12:50:00,7.93,7.93,7.92,7.93,60700.0,6.7821,6.7821,6.7735,6.7821,60700.0
2010-10-27 12:55:00,7.93,7.93,7.92,7.92,17100.0,6.7821,6.7821,6.7735,6.7735,17100.0
2010-10-27 13:00:00,7.93,7.93,7.92,7.92,16400.0,6.7821,6.7821,6.7735,6.7735,16400.0
2010-10-27 13:05:00,7.92,7.93,7.92,7.93,18900.0,6.7735,6.7821,6.7735,6.7821,18900.0
2010-10-27 13:10:00,7.93,7.93,7.92,7.93,38200.0,6.7821,6.7821,6.7735,6.7821,38200.0
2010-10-27 13:15:00,7.92,7.93,7.92,7.92,24500.0,6.7735,6.7821,6.7735,6.7735,24500.0
2010-10-27 13:20:00,7.93,7.93,7.9,7.9,148700.0,6.7821,6.7821,6.7564,6.7564,148700.0
2010-10-27 13:25:00,7.9,7.92,7.9,7.92,79900.0,6.7564,6.7735,6.7564,6.7735,79900.0
2010-10-27 13:30:00,7.91,7.92,7.9,7.91,114300.0,6.765,6.7735,6.7564,6.765,114300.0
2010-10-27 13:35:00,7.91,7.92,7.91,7.92,76700.0,6.765,6.7735,6.765,6.7735,76700.0
2010-10-27 13:40:00,7.91,7.92,7.91,7.92,9100.0,6.765,6.7735,6.765,6.7735,9100.0
2010-10-27 13:45:00,7.92,7.92,7.91,7.92,31800.0,6.7735,6.7735,6.765,6.7735,31800.0
2010-10-27 13:50:00,7.92,7.92,7.91,7.92,4600.0,6.7735,6.7735,6.765,6.7735,4600.0
2010-10-27 13:55:00,7.91,7.93,7.91,7.93,61900.0,6.765,6.7821,6.765,6.7821,61900.0
2010-10-27 14:00:00,7.93,7.93,7.91,7.91,77100.0,6.7821,6.7821,6.765,6.765,77100.0
2010-10-27 14:05:00,7.92,7.92,7.91,7.91,7000.0,6.7735,6.7735,6.765,6.765,7000.0
2010-10-27 14:10:00,7.92,7.92,7.91,7.92,12500.0,6.7735,6.7735,6.765,6.7735,12500.0
2010-10-27 14:15:00,7.92,7.92,7.91,7.91,6800.0,6.7735,6.7735,6.765,6.765,6800.0
2010-10-27 14:20:00,7.92,7.92,7.91,7.91,18300.0,6.7735,6.7735,6.765,6.765,18300.0
2010-10-27 14:25:00,7.92,7.92,7.91,7.91,13400.0,6.7735,6.7735,6.765,6.765,13400.0
2010-10-27 14:30:00,7.91,7.92,7.91,7.92,14300.0,6.765,6.7735,6.765,6.7735,14300.0
2010-10-27 14:35:00,7.92,7.92,7.91,7.92,102700.0,6.7735,6.7735,6.765,6.7735,102700.0
2010-10-27 14:40:00,7.92,7.92,7.91,7.92,30900.0,6.7735,6.7735,6.765,6.7735,30900.0
2010-10-27 14:45:00,7.92,7.92,7.91,7.92,18200.0,6.7735,6.7735,6.765,6.7735,18200.0
2010-10-27 14:50:00,7.92,7.92,7.91,7.92,57900.0,6.7735,6.7735,6.765,6.7735,57900.0
2010-10-27 14:55:00,7.92,7.92,7.91,7.92,10700.0,6.7735,6.7735,6.765,6.7735,10700.0
2010-10-27 15:00:00,7.91,7.92,7.91,7.92,20300.0,6.765,6.7735,6.765,6.7735,20300.0
2010-10-27 15:05:00,7.91,7.93,7.91,7.92,78700.0,6.765,6.7821,6.765,6.7735,78700.0
2010-10-27 15:10:00,7.92,7.92,7.91,7.92,16100.0,6.7735,6.7735,6.765,6.7735,16100.0
2010-10-27 15:15:00,7.92,7.92,7.91,7.92,18600.0,6.7735,6.7735,6.765,6.7735,18600.0
2010-10-27 15:20:00,7.91,7.92,7.91,7.92,34700.0,6.765,6.7735,6.765,6.7735,34700.0
2010-10-27 15:25:00,7.92,7.93,7.91,7.92,91100.0,6.7735,6.7821,6.765,6.7735,91100.0
2010-10-27 15:30:00,7.92,7.92,7.91,7.92,36200.0,6.7735,6.7735,6.765,6.7735,36200.0
2010-10-27 15:35:00,7.92,7.93,7.91,7.92,94600.0,6.7735,6.7821,6.765,6.7735,94600.0
2010-10-27 15:40:00,7.93,7.93,7.92,7.93,25300.0,6.7821,6.7821,6.7735,6.7821,25300.0
2010-10-27 15:45:00,7.93,7.94,7.92,7.94,87100.0,6.7821,6.7907,6.7735,6.7907,87100.0
2010-10-27 15:50:00,7.94,7.95,7.93,7.95,168100.0,6.7907,6.7992,6.7821,6.7992,168100.0
2010-10-27 15:55:00,7.95,7.95,7.94,7.95,302100.0,6.7992,6.7992,6.7907,6.7992,302100.0
2010-10-28 09:30:00,7.99,8.03,7.97,7.97,145200.0,6.8334,6.8676,6.8163,6.8163,145200.0
2010-10-28 09:35:00,7.97,7.99,7.94,7.97,115900.0,6.8163,6.8334,6.7907,6.8163,115900.0
2010-10-28 09:40:00,7.97,7.97,7.93,7.94,254600.0,6.8163,6.8163,6.7821,6.7907,254600.0
2010-10-28 09:45:00,7.94,7.95,7.93,7.95,72000.0,6.7907,6.7992,6.7821,6.7992,72000.0
2010-10-28 09:50:00,7.94,8.02,7.92,7.93,105900.0,6.7907,6.8591,6.7735,6.7821,105900.0
2010-10-28 09:55:00,7.92,7.93,7.9,7.9,99700.0,6.7735,6.7821,6.7564,6.7564,99700.0
2010-10-28 10:00:00,7.9,7.91,7.88,7.91,247000.0,6.7564,6.765,6.7393,6.765,247000.0
2010-10-28 10:05:00,7.9,7.91,7.89,7.9,57600.0,6.7564,6.765,6.7479,6.7564,57600.0
2010-10-28 10:10:00,7.9,7.9,7.89,7.9,37700.0,6.7564,6.7564,6.7479,6.7564,37700.0
2010-10-28 10:15:00,7.9,7.9,7.86,7.88,251600.0,6.7564,6.7564,6.7222,6.7393,251600.0
2010-10-28 10:20:00,7.87,7.89,7.86,7.86,333700.0,6.7308,6.7479,6.7222,6.7222,333700.0
2010-10-28 10:25:00,7.86,7.87,7.85,7.86,108900.0,6.7222,6.7308,6.7137,6.7222,108900.0
2010-10-28 10:30:00,7.85,7.86,7.84,7.85,169000.0,6.7137,6.7222,6.7051,6.7137,169000.0
2010-10-28 10:35:00,7.86,7.86,7.85,7.85,39300.0,6.7222,6.7222,6.7137,6.7137,39300.0
2010-10-28 10:40:00,7.85,7.88,7.85,7.87,118600.0,6.7137,6.7393,6.7137,6.7308,118600.0
2010-10-28 10:45:00,7.87,7.91,7.87,7.91,79900.0,6.7308,6.765,6.7308,6.765,79900.0
2010-10-28 10:50:00,7.91,7.93,7.9,7.92,266500.0,6.765,6.7821,6.7564,6.7735,266500.0
2010-10-28 10:55:00,7.92,7.93,7.92,7.93,28800.0,6.7735,6.7821,6.7735,6.7821,28800.0
2010-10-28 11:00:00,7.93,7.93,7.92,7.93,62200.0,6.7821,6.7821,6.7735,6.7821,62200.0
2010-10-28 11:05:00,7.92,7.95,7.92,7.94,39300.0,6.7735,6.7992,6.7735,6.7907,39300.0
2010-10-28 11:10:00,7.95,7.95,7.93,7.93,50600.0,6.7992,6.7992,6.7821,6.7821,50600.0
2010-10-28 11:15:00,7.92,7.92,7.91,7.92,22900.0,6.7735,6.7735,6.765,6.7735,22900.0
2010-10-28 11:20:00,7.91,7.92,7.91,7.92,13100.0,6.765,6.7735,6.765,6.7735,13100.0
2010-10-28 11:25:00,7.92,7.92,7.91,7.91,5500.0,6.7735,6.7735,6.765,6.765,5500.0
2010-10-28 11:30:00,7.92,7.92,7.9,7.9,19300.0,6.7735,6.7735,6.7564,6.7564,19300.0
2010-10-28 11:35:00,7.91,7.91,7.9,7.9,5400.0,6.765,6.765,6.7564,6.7564,5400.0
2010-10-28 11:40:00,7.9,7.91,7.9,7.9,24500.0,6.7564,6.765,6.7564,6.7564,24500.0
2010-10-28 11:45:00,7.91,7.91,7.9,7.91,7400.0,6.765,6.765,6.7564,6.765,7400.0
2010-10-28 11:50:00,7.91,7.91,7.9,7.9,3700.0,6.765,6.765,6.7564,6.7564,3700.0
2010-10-28 11:55:00,7.91,7.91,7.85,7.85,125700.0,6.765,6.765,6.7137,6.7137,125700.0
2010-10-28 12:00:00,7.86,7.86,7.84,7.86,180700.0,6.7222,6.7222,6.7051,6.7222,180700.0
2010-10-28 12:05:00,7.86,7.87,7.85,7.86,26100.0,6.7222,6.7308,6.7137,6.7222,26100.0
2010-10-28 12:10:00,7.86,7.87,7.86,7.86,4200.0,6.7222,6.7308,6.7222,6.7222,4200.0
2010-10-28 12:15:00,7.86,7.87,7.86,7.87,16100.0,6.7222,6.7308,6.7222,6.7308,16100.0
2010-10-28 12:20:00,7.86,7.88,7.86,7.88,34800.0,6.7222,6.7393,6.7222,6.7393,34800.0
2010-10-28 12:25:00,7.88,7.88,7.85,7.85,70800.0,6.7393,6.7393,6.7137,6.7137,70800.0
2010-10-28 12:30:00,7.85,7.86,7.84,7.85,45700.0,6.7137,6.7222,6.7051,6.7137,45700.0
2010-10-28 12:35:00,7.85,7.86,7.85,7.86,31200.0,6.7137,6.7222,6.7137,6.7222,31200.0
2010-10-28 12:40:00,7.86,7.86,7.85,7.86,22300.0,6.7222,6.7222,6.7137,6.7222,22300.0
2010-10-28 12:45:00,7.85,7.86,7.85,7.86,7500.0,6.7137,6.7222,6.7137,6.7222,7500.0
2010-10-28 12:50:00,7.86,7.87,7.86,7.86,37200.0,6.7222,6.7308,6.7222,6.7222,37200.0
2010-10-28 12:55:00,7.86,7.87,7.86,7.86,24700.0,6.7222,6.7308,6.7222,6.7222,24700.0
2010-10-28 13:00:00,7.86,7.87,7.85,7.86,32400.0,6.7222,6.7308,6.7137,6.7222,32400.0
2010-10-28 13:05:00,7.87,7.9,7.86,7.9,75300.0,6.7308,6.7564,6.7222,6.7564,75300.0
2010-10-28 13:10:00,7.9,7.91,7.89,7.91,29500.0,6.7564,6.765,6.7479,6.765,29500.0
2010-10-28 13:15:00,7.91,7.92,7.9,7.91,50600.0,6.765,6.7735,6.7564,6.765,50600.0
2010-10-28 13:20:00,7.91,7.91,7.89,7.89,61000.0,6.765,6.765,6.7479,6.7479,61000.0
2010-10-28 13:25:00,7.89,7.9,7.88,7.9,13100.0,6.7479,6.7564,6.7393,6.7564,13100.0
2010-10-28 13:30:00,7.9,7.9,7.88,7.89,12600.0,6.7564,6.7564,6.7393,6.7479,12600.0
2010-10-28 13:35:00,7.88,7.89,7.87,7.89,179700.0,6.7393,6.7479,6.7308,6.7479,179700.0
2010-10-28 13:40:00,7.89,7.91,7.89,7.9,99100.0,6.7479,6.765,6.7479,6.7564,99100.0
2010-10-28 13:45:00,7.91,7.91,7.89,7.89,9300.0,6.765,6.765,6.7479,6.7479,9300.0
2010-10-28 13:50:00,7.89,7.9,7.89,7.9,18900.0,6.7479,6.7564,6.7479,6.7564,18900.0
2010-10-28 13:55:00,7.89,7.93,7.89,7.92,288900.0,6.7479,6.7821,6.7479,6.7735,288900.0
2010-10-28 14:00:00,7.91,7.92,7.91,7.91,5000.0,6.765,6.7735,6.765,6.765,5000.0
2010-10-28 14:05:00,7.92,7.92,7.91,7.92,56300.0,6.7735,6.7735,6.765,6.7735,56300.0
2010-10-28 14:10:00,7.92,7.96,7.91,7.95,167600.0,6.7735,6.8078,6.765,6.7992,167600.0
2010-10-28 14:15:00,7.95,7.96,7.92,7.95,104700.0,6.7992,6.8078,6.7735,6.7992,104700.0
2010-10-28 14:20:00,7.95,7.97,7.94,7.97,68200.0,6.7992,6.8163,6.7907,6.8163,68200.0
2010-10-28 14:25:00,7.96,7.97,7.95,7.96,32400.0,6.8078,6.8163,6.7992,6.8078,32400.0
2010-10-28 14:30:00,7.95,7.96,7.94,7.94,31600.0,6.7992,6.8078,6.7907,6.7907,31600.0
2010-10-28 14:35:00,7.94,7.95,7.93,7.93,29800.0,6.7907,6.7992,6.7821,6.7821,29800.0
2010-10-28 14:40:00,7.93,7.95,7.93,7.95,51000.0,6.7821,6.7992,6.7821,6.7992,51000.0
2010-10-28 14:45:00,7.95,7.95,7.93,7.95,23400.0,6.7992,6.7992,6.7821,6.7992,23400.0
2010-10-28 14:50:00,7.95,7.95,7.94,7.94,8300.0,6.7992,6.7992,6.7907,6.7907,8300.0
2010-10-28 14:55:00,7.95,7.95,7.94,7.94,5500.0,6.7992,6.7992,6.7907,6.7907,5500.0
2010-10-28 15:00:00,7.94,7.95,7.93,7.93,22300.0,6.7907,6.7992,6.7821,6.7821,22300.0
2010-10-28 15:05:00,7.93,7.94,7.93,7.93,7300.0,6.7821,6.7907,6.7821,6.7821,7300.0
2010-10-28 15:10:00,7.93,7.94,7.92,7.92,21000.0,6.7821,6.7907,6.7735,6.7735,21000.0
2010-10-28 15:15:00,7.92,7.92,7.9,7.91,18700.0,6.7735,6.7735,6.7564,6.765,18700.0
2010-10-28 15:20:00,7.9,7.91,7.88,7.89,79300.0,6.7564,6.765,6.7393,6.7479,79300.0
2010-10-28 15:25:00,7.88,7.89,7.88,7.88,41300.0,6.7393,6.7479,6.7393,6.7393,41300.0
2010-10-28 15:30:00,7.88,7.89,7.87,7.88,186200.0,6.7393,6.7479,6.7308,6.7393,186200.0
2010-10-28 15:35:00,7.88,7.9,7.87,7.9,83200.0,6.7393,6.7564,6.7308,6.7564,83200.0
2010-10-28 15:40:00,7.9,7.9,7.88,7.89,93600.0,6.7564,6.7564,6.7393,6.7479,93600.0
2010-10-28 15:45:00,7.89,7.89,7.87,7.87,138000.0,6.7479,6.7479,6.7308,6.7308,138000.0
2010-10-28 15:50:00,7.88,7.88,7.86,7.87,326400.0,6.7393,6.7393,6.7222,6.7308,326400.0
2010-10-28 15:55:00,7.87,7.87,7.85,7.85,418900.0,6.7308,6.7308,6.7137,6.7137,418900.0
2010-10-29 09:30:00,7.87,7.91,7.85,7.89,60000.0,6.7308,6.765,6.7137,6.7479,60000.0
2010-10-29 09:35:00,7.89,7.89,7.86,7.88,64400.0,6.7479,6.7479,6.7222,6.7393,64400.0
2010-10-29 09:40:00,7.88,7.89,7.87,7.88,38500.0,6.7393,6.7479,6.7308,6.7393,38500.0
2010-10-29 09:45:00,7.88,7.89,7.87,7.89,31900.0,6.7393,6.7479,6.7308,6.7479,31900.0
2010-10-29 09:50:00,7.89,7.89,7.88,7.88,23400.0,6.7479,6.7479,6.7393,6.7393,23400.0
2010-10-29 09:55:00,7.89,7.89,7.86,7.86,38700.0,6.7479,6.7479,6.7222,6.7222,38700.0
2010-10-29 10:00:00,7.86,7.88,7.86,7.87,49500.0,6.7222,6.7393,6.7222,6.7308,49500.0
2010-10-29 10:05:00,7.87,7.9,7.87,7.88,109500.0,6.7308,6.7564,6.7308,6.7393,109500.0
2010-10-29 10:10:00,7.88,7.9,7.88,7.89,96100.0,6.7393,6.7564,6.7393,6.7479,96100.0
2010-10-29 10:15:00,7.89,7.9,7.88,7.89,47700.0,6.7479,6.7564,6.7393,6.7479,47700.0
2010-10-29 10:20:00,7.88,7.9,7.88,7.89,15800.0,6.7393,6.7564,6.7393,6.7479,15800.0
2010-10-29 10:25:00,7.9,7.9,7.88,7.89,35200.0,6.7564,6.7564,6.7393,6.7479,35200.0
2010-10-29 10:30:00,7.89,7.89,7.88,7.89,7100.0,6.7479,6.7479,6.7393,6.7479,7100.0
2010-10-29 10:35:00,7.89,7.89,7.88,7.88,57900.0,6.7479,6.7479,6.7393,6.7393,57900.0
2010-10-29 10:40:00,7.88,7.89,7.87,7.87,24000.0,6.7393,6.7479,6.7308,6.7308,24000.0
2010-10-29 10:45:00,7.87,7.88,7.87,7.87,31900.0,6.7308,6.7393,6.7308,6.7308,31900.0
2010-10-29 10:50:00,7.87,7.88,7.87,7.88,16900.0,6.7308,6.7393,6.7308,6.7393,16900.0
2010-10-29 10:55:00,7.88,7.91,7.87,7.9,222200.0,6.7393,6.765,6.7308,6.7564,222200.0
2010-10-29 11:00:00,7.91,7.91,7.9,7.91,8300.0,6.765,6.765,6.7564,6.765,8300.0
2010-10-29 11:05:00,7.91,7.92,7.9,7.92,21000.0,6.765,6.7735,6.7564,6.7735,21000.0
2010-10-29 11:10:00,7.91,7.92,7.9,7.9,17800.0,6.765,6.7735,6.7564,6.7564,17800.0
2010-10-29 11:15:00,7.91,7.91,7.9,7.9,20400.0,6.765,6.765,6.7564,6.7564,20400.0
2010-10-29 11:20:00,7.9,7.91,7.9,7.91,5200.0,6.7564,6.765,6.7564,6.765,5200.0
2010-10-29 11:25:00,7.91,7.92,7.9,7.91,41900.0,6.765,6.7735,6.7564,6.765,41900.0
2010-10-29 11:30:00,7.91,7.92,7.9,7.91,37600.0,6.765,6.7735,6.7564,6.765,37600.0
2010-10-29 11:35:00,7.91,7.91,7.89,7.91,45100.0,6.765,6.765,6.7479,6.765,45100.0
2010-10-29 11:40:00,7.9,7.9,7.89,7.89,12100.0,6.7564,6.7564,6.7479,6.7479,12100.0
2010-10-29 11:45:00,7.89,7.9,7.89,7.9,7900.0,6.7479,6.7564,6.7479,6.7564,7900.0
2010-10-29 11:50:00,7.89,7.9,7.89,7.9,6900.0,6.7479,6.7564,6.7479,6.7564,6900.0
2010-10-29 11:55:00,7.9,7.9,7.89,7.9,7900.0,6.7564,6.7564,6.7479,6.7564,7900.0
2010-10-29 12:00:00,7.9,7.9,7.89,7.9,6800.0,6.7564,6.7564,6.7479,6.7564,6800.0
2010-10-29 12:05:00,7.9,7.9,7.89,7.89,35800.0,6.7564,6.7564,6.7479,6.7479,35800.0
2010-10-29 12:10:00,7.89,7.9,7.89,7.9,2600.0,6.7479,6.7564,6.7479,6.7564,2600.0
2010-10-29 12:15:00,7.9,7.9,7.89,7.89,7700.0,6.7564,6.7564,6.7479,6.7479,7700.0
2010-10-29 12:20:00,7.89,7.9,7.89,7.9,3200.0,6.7479,6.7564,6.7479,6.7564,3200.0
2010-10-29 12:25:00,7.9,7.9,7.89,7.9,6100.0,6.7564,6.7564,6.7479,6.7564,6100.0
2010-10-29 12:30:00,7.9,7.9,7.89,7.9,7800.0,6.7564,6.7564,6.7479,6.7564,7800.0
2010-10-29 12:35:00,7.89,7.92,7.89,7.91,53900.0,6.7479,6.7735,6.7479,6.765,53900.0
2010-10-29 12:40:00,7.92,7.92,7.91,7.92,4100.0,6.7735,6.7735,6.765,6.7735,4100.0
2010-10-29 12:45:00,7.92,7.92,7.91,7.92,3100.0,6.7735,6.7735,6.765,6.7735,3100.0
2010-10-29 12:50:00,7.92,7.92,7.91,7.92,4200.0,6.7735,6.7735,6.765,6.7735,4200.0
2010-10-29 12:55:00,7.91,7.92,7.91,7.92,3500.0,6.765,6.7735,6.765,6.7735,3500.0
2010-10-29 13:00:00,7.92,7.92,7.91,7.92,13400.0,6.7735,6.7735,6.765,6.7735,13400.0
2010-10-29 13:05:00,7.91,7.92,7.91,7.92,2900.0,6.765,6.7735,6.765,6.7735,2900.0
2010-10-29 13:10:00,7.91,7.92,7.91,7.92,7400.0,6.765,6.7735,6.765,6.7735,7400.0
2010-10-29 13:15:00,7.92,7.92,7.9,7.91,67700.0,6.7735,6.7735,6.7564,6.765,67700.0
2010-10-29 13:20:00,7.91,7.92,7.91,7.92,2600.0,6.765,6.7735,6.765,6.7735,2600.0
2010-10-29 13:25:00,7.91,7.92,7.91,7.91,6600.0,6.765,6.7735,6.765,6.765,6600.0
2010-10-29 13:30:00,7.91,7.92,7.91,7.91,42000.0,6.765,6.7735,6.765,6.765,42000.0
2010-10-29 13:35:00,7.91,7.92,7.91,7.91,27600.0,6.765,6.7735,6.765,6.765,27600.0
2010-10-29 13:40:00,7.91,7.92,7.91,7.91,48300.0,6.765,6.7735,6.765,6.765,48300.0
2010-10-29 13:45:00,7.91,7.92,7.91,7.91,29200.0,6.765,6.7735,6.765,6.765,29200.0
2010-10-29 13:50:00,7.91,7.92,7.91,7.91,14700.0,6.765,6.7735,6.765,6.765,14700.0
2010-10-29 13:55:00,7.91,7.92,7.91,7.91,14100.0,6.765,6.7735,6.765,6.765,14100.0
2010-10-29 14:00:00,7.91,7.92,7.91,7.91,20200.0,6.765,6.7735,6.765,6.765,20200.0
2010-10-29 14:05:00,7.91,7.92,7.9,7.91,40400.0,6.765,6.7735,6.7564,6.765,40400.0
2010-10-29 14:10:00,7.9,7.91,7.9,7.9,13900.0,6.7564,6.765,6.7564,6.7564,13900.0
2010-10-29 14:15:00,7.9,7.91,7.89,7.89,26000.0,6.7564,6.765,6.7479,6.7479,26000.0
2010-10-29 14:20:00,7.89,7.9,7.89,7.89,21800.0,6.7479,6.7564,6.7479,6.7479,21800.0
2010-10-29 14:25:00,7.9,7.9,7.89,7.89,18600.0,6.7564,6.7564,6.7479,6.7479,18600.0
2010-10-29 14:30:00,7.9,7.9,7.89,7.89,46400.0,6.7564,6.7564,6.7479,6.7479,46400.0
2010-10-29 14:35:00,7.89,7.9,7.89,7.89,45900.0,6.7479,6.7564,6.7479,6.7479,45900.0
2010-10-29 14:40:00,7.89,7.9,7.89,7.89,21400.0,6.7479,6.7564,6.7479,6.7479,21400.0
2010-10-29 14:45:00,7.89,7.9,7.89,7.89,19700.0,6.7479,6.7564,6.7479,6.7479,19700.0
2010-10-29 14:50:00,7.89,7.9,7.89,7.89,17600.0,6.7479,6.7564,6.7479,6.7479,17600.0
2010-10-29 14:55:00,7.89,7.9,7.89,7.89,59200.0,6.7479,6.7564,6.7479,6.7479,59200.0
2010-10-29 15:00:00,7.89,7.9,7.89,7.89,45600.0,6.7479,6.7564,6.7479,6.7479,45600.0
2010-10-29 15:05:00,7.89,7.89,7.87,7.87,89100.0,6.7479,6.7479,6.7308,6.7308,89100.0
2010-10-29 15:10:00,7.87,7.88,7.87,7.87,20200.0,6.7308,6.7393,6.7308,6.7308,20200.0
2010-10-29 15:15:00,7.87,7.88,7.87,7.87,57500.0,6.7308,6.7393,6.7308,6.7308,57500.0
2010-10-29 15:20:00,7.87,7.88,7.87,7.87,33200.0,6.7308,6.7393,6.7308,6.7308,33200.0
2010-10-29 15:25:00,7.88,7.88,7.85,7.85,247200.0,6.7393,6.7393,6.7137,6.7137,247200.0
2010-10-29 15:30:00,7.85,7.86,7.84,7.84,157500.0,6.7137,6.7222,6.7051,6.7051,157500.0
2010-10-29 15:35:00,7.84,7.87,7.84,7.87,138300.0,6.7051,6.7308,6.7051,6.7308,138300.0
2010-10-29 15:40:00,7.87,7.87,7.86,7.86,45100.0,6.7308,6.7308,6.7222,6.7222,45100.0
2010-10-29 15:45:00,7.86,7.87,7.84,7.85,140200.0,6.7222,6.7308,6.7051,6.7137,140200.0
2010-10-29 15:50:00,7.85,7.86,7.84,7.84,117200.0,6.7137,6.7222,6.7051,6.7051,117200.0
2010-10-29 15:55:00,7.84,7.85,7.84,7.84,299800.0,6.7051,6.7137,6.7051,6.7051,299800.0
2010-11-01 09:30:00,7.9,7.9,7.87,7.88,69300.0,6.7564,6.7564,6.7308,6.7393,69300.0
2010-11-01 09:35:00,7.88,7.89,7.85,7.85,26800.0,6.7393,6.7479,6.7137,6.7137,26800.0
2010-11-01 09:40:00,7.86,7.87,7.85,7.86,45200.0,6.7222,6.7308,6.7137,6.7222,45200.0
2010-11-01 09:45:00,7.85,7.87,7.84,7.85,106400.0,6.7137,6.7308,6.7051,6.7137,106400.0
2010-11-01 09:50:00,7.84,7.85,7.84,7.84,65400.0,6.7051,6.7137,6.7051,6.7051,65400.0
2010-11-01 09:55:00,7.84,7.84,7.83,7.83,38600.0,6.7051,6.7051,6.6966,6.6966,38600.0
2010-11-01 10:00:00,7.83,7.9,7.83,7.89,80400.0,6.6966,6.7564,6.6966,6.7479,80400.0
2010-11-01 10:05:00,7.89,7.9,7.89,7.89,14700.0,6.7479,6.7564,6.7479,6.7479,14700.0
2010-11-01 10:10:00,7.89,7.9,7.88,7.88,69300.0,6.7479,6.7564,6.7393,6.7393,69300.0
2010-11-01 10:15:00,7.89,7.93,7.88,7.92,106900.0,6.7479,6.7821,6.7393,6.7735,106900.0
2010-11-01 10:20:00,7.92,7.94,7.92,7.94,28500.0,6.7735,6.7907,6.7735,6.7907,28500.0
2010-11-01 10:25:00,7.93,7.94,7.91,7.91,38700.0,6.7821,6.7907,6.765,6.765,38700.0
2010-11-01 10:30:00,7.91,7.92,7.9,7.9,43100.0,6.765,6.7735,6.7564,6.7564,43100.0
2010-11-01 10:35:00,7.9,7.91,7.9,7.9,15300.0,6.7564,6.765,6.7564,6.7564,15300.0
2010-11-01 10:40:00,7.91,7.91,7.89,7.89,97100.0,6.765,6.765,6.7479,6.7479,97100.0
2010-11-01 10:45:00,7.89,7.9,7.89,7.89,44700.0,6.7479,6.7564,6.7479,6.7479,44700.0
2010-11-01 10:50:00,7.9,7.91,7.89,7.9,41600.0,6.7564,6.765,6.7479,6.7564,41600.0
2010-11-01 10:55:00,7.89,7.91,7.89,7.91,52700.0,6.7479,6.765,6.7479,6.765,52700.0
2010-11-01 11:00:00,7.91,7.91,7.88,7.91,83800.0,6.765,6.765,6.7393,6.765,83800.0
2010-11-01 11:05:00,7.91,7.91,7.9,7.9,15000.0,6.765,6.765,6.7564,6.7564,15000.0
2010-11-01 11:10:00,7.91,7.91,7.9,7.9,9000.0,6.765,6.765,6.7564,6.7564,9000.0
2010-11-01 11:15:00,7.9,7.91,7.9,7.9,21200.0,6.7564,6.765,6.7564,6.7564,21200.0
2010-11-01 11:20:00,7.9,7.91,7.89,7.9,22800.0,6.7564,6.765,6.7479,6.7564,22800.0
2010-11-01 11:25:00,7.89,7.9,7.88,7.9,38400.0,6.7479,6.7564,6.7393,6.7564,38400.0
2010-11-01 11:30:00,7.89,7.9,7.88,7.88,23000.0,6.7479,6.7564,6.7393,6.7393,23000.0
2010-11-01 11:35:00,7.88,7.89,7.87,7.87,30700.0,6.7393,6.7479,6.7308,6.7308,30700.0
2010-11-01 11:40:00,7.87,7.87,7.85,7.85,25300.0,6.7308,6.7308,6.7137,6.7137,25300.0
2010-11-01 11:45:00,7.85,7.86,7.84,7.85,32300.0,6.7137,6.7222,6.7051,6.7137,32300.0
2010-11-01 11:50:00,7.85,7.86,7.85,7.85,28200.0,6.7137,6.7222,6.7137,6.7137,28200.0
2010-11-01 11:55:00,7.85,7.86,7.85,7.85,26100.0,6.7137,6.7222,6.7137,6.7137,26100.0
2010-11-01 12:00:00,7.85,7.86,7.85,7.85,35100.0,6.7137,6.7222,6.7137,6.7137,35100.0
2010-11-01 12:05:00,7.85,7.86,7.84,7.84,29000.0,6.7137,6.7222,6.7051,6.7051,29000.0
2010-11-01 12:10:00,7.84,7.85,7.83,7.84,38700.0,6.7051,6.7137,6.6966,6.7051,38700.0
2010-11-01 12:15:00,7.85,7.86,7.84,7.85,25200.0,6.7137,6.7222,6.7051,6.7137,25200.0
2010-11-01 12:20:00,7.86,7.86,7.84,7.85,58500.0,6.7222,6.7222,6.7051,6.7137,58500.0
2010-11-01 12:25:00,7.84,7.85,7.84,7.85,21400.0,6.7051,6.7137,6.7051,6.7137,21400.0
2010-11-01 12:30:00,7.84,7.85,7.84,7.84,37200.0,6.7051,6.7137,6.7051,6.7051,37200.0
2010-11-01 12:35:00,7.84,7.85,7.83,7.84,41700.0,6.7051,6.7137,6.6966,6.7051,41700.0
2010-11-01 12:40:00,7.85,7.85,7.83,7.83,26400.0,6.7137,6.7137,6.6966,6.6966,26400.0
2010-11-01 12:45:00,7.83,7.83,7.82,7.83,26100.0,6.6966,6.6966,6.688,6.6966,26100.0
2010-11-01 12:50:00,7.83,7.83,7.82,7.82,23000.0,6.6966,6.6966,6.688,6.688,23000.0
2010-11-01 12:55:00,7.82,7.83,7.82,7.82,8000.0,6.688,6.6966,6.688,6.688,8000.0
2010-11-01 13:00:00,7.83,7.83,7.82,7.82,34200.0,6.6966,6.6966,6.688,6.688,34200.0
2010-11-01 13:05:00,7.83,7.83,7.82,7.82,9400.0,6.6966,6.6966,6.688,6.688,9400.0
2010-11-01 13:10:00,7.83,7.83,7.82,7.82,21100.0,6.6966,6.6966,6.688,6.688,21100.0
2010-11-01 13:15:00,7.82,7.83,7.82,7.82,9300.0,6.688,6.6966,6.688,6.688,9300.0
2010-11-01 13:20:00,7.82,7.83,7.81,7.81,64800.0,6.688,6.6966,6.6795,6.6795,64800.0
2010-11-01 13:25:00,7.81,7.82,7.81,7.82,33800.0,6.6795,6.688,6.6795,6.688,33800.0
2010-11-01 13:30:00,7.82,7.84,7.82,7.83,47900.0,6.688,6.7051,6.688,6.6966,47900.0
2010-11-01 13:35:00,7.84,7.85,7.83,7.84,15500.0,6.7051,6.7137,6.6966,6.7051,15500.0
2010-11-01 13:40:00,7.85,7.85,7.84,7.85,13600.0,6.7137,6.7137,6.7051,6.7137,13600.0
2010-11-01 13:45:00,7.85,7.86,7.84,7.84,99000.0,6.7137,6.7222,6.7051,6.7051,99000.0
2010-11-01 13:50:00,7.84,7.85,7.83,7.84,44100.0,6.7051,6.7137,6.6966,6.7051,44100.0
2010-11-01 13:55:00,7.83,7.84,7.83,7.84,7800.0,6.6966,6.7051,6.6966,6.7051,7800.0
2010-11-01 14:00:00,7.83,7.84,7.83,7.83,43400.0,6.6966,6.7051,6.6966,6.6966,43400.0
2010-11-01 14:05:00,7.83,7.84,7.81,7.82,116200.0,6.6966,6.7051,6.6795,6.688,116200.0
2010-11-01 14:10:00,7.83,7.83,7.82,7.82,51200.0,6.6966,6.6966,6.688,6.688,51200.0
2010-11-01 14:15:00,7.81,7.82,7.81,7.81,38800.0,6.6795,6.688,6.6795,6.6795,38800.0
2010-11-01 14:20:00,7.81,7.86,7.81,7.84,167500.0,6.6795,6.7222,6.6795,6.7051,167500.0
2010-11-01 14:25:00,7.84,7.85,7.83,7.83,37900.0,6.7051,6.7137,6.6966,6.6966,37900.0
2010-11-01 14:30:00,7.83,7.84,7.82,7.82,22600.0,6.6966,6.7051,6.688,6.688,22600.0
2010-11-01 14:35:00,7.83,7.83,7.8,7.81,60500.0,6.6966,6.6966,6.6709,6.6795,60500.0
2010-11-01 14:40:00,7.81,7.81,7.8,7.8,284400.0,6.6795,6.6795,6.6709,6.6709,284400.0
2010-11-01 14:45:00,7.8,7.8,7.79,7.79,54700.0,6.6709,6.6709,6.6624,6.6624,54700.0
2010-11-01 14:50:00,7.8,7.8,7.78,7.78,83000.0,6.6709,6.6709,6.6538,6.6538,83000.0
2010-11-01 14:55:00,7.78,7.79,7.78,7.78,52400.0,6.6538,6.6624,6.6538,6.6538,52400.0
2010-11-01 15:00:00,7.79,7.79,7.76,7.76,178200.0,6.6624,6.6624,6.6367,6.6367,178200.0
2010-11-01 15:05:00,7.76,7.77,7.74,7.74,183500.0,6.6367,6.6453,6.6196,6.6196,183500.0
2010-11-01 15:10:00,7.74,7.74,7.72,7.72,68700.0,6.6196,6.6196,6.6025,6.6025,68700.0
2010-11-01 15:15:00,7.73,7.73,7.72,7.72,71600.0,6.6111,6.6111,6.6025,6.6025,71600.0
2010-11-01 15:20:00,7.72,7.73,7.69,7.72,302300.0,6.6025,6.6111,6.5768,6.6025,302300.0
2010-11-01 15:25:00,7.72,7.76,7.72,7.76,253100.0,6.6025,6.6367,6.6025,6.6367,253100.0
2010-11-01 15:30:00,7.76,7.78,7.75,7.78,136300.0,6.6367,6.6538,6.6282,6.6538,136300.0
2010-11-01 15:35:00,7.78,7.79,7.77,7.78,192000.0,6.6538,6.6624,6.6453,6.6538,192000.0
2010-11-01 15:40:00,7.78,7.79,7.78,7.78,71400.0,6.6538,6.6624,6.6538,6.6538,71400.0
2010-11-01 15:45:00,7.79,7.79,7.78,7.78,137700.0,6.6624,6.6624,6.6538,6.6538,137700.0
2010-11-01 15:50:00,7.79,7.79,7.78,7.78,361300.0,6.6624,6.6624,6.6538,6.6538,361300.0
2010-11-01 15:55:00,7.78,7.79,7.78,7.78,469600.0,6.6538,6.6624,6.6538,6.6538,469600.0
2010-11-02 09:30:00,7.85,7.89,7.83,7.87,143300.0,6.7137,6.7479,6.6966,6.7308,143300.0
2010-11-02 09:35:00,7.87,7.89,7.85,7.85,74700.0,6.7308,6.7479,6.7137,6.7137,74700.0
2010-11-02 09:40:00,7.86,7.88,7.81,7.86,84600.0,6.7222,6.7393,6.6795,6.7222,84600.0
2010-11-02 09:45:00,7.86,7.88,7.85,7.85,37300.0,6.7222,6.7393,6.7137,6.7137,37300.0
2010-11-02 09:50:00,7.85,7.87,7.81,7.84,195800.0,6.7137,6.7308,6.6795,6.7051,195800.0
2010-11-02 09:55:00,7.84,7.87,7.84,7.85,113500.0,6.7051,6.7308,6.7051,6.7137,113500.0
2010-11-02 10:00:00,7.85,7.86,7.84,7.85,51100.0,6.7137,6.7222,6.7051,6.7137,51100.0
2010-11-02 10:05:00,7.85,7.86,7.85,7.85,35000.0,6.7137,6.7222,6.7137,6.7137,35000.0
2010-11-02 10:10:00,7.85,7.86,7.83,7.83,47700.0,6.7137,6.7222,6.6966,6.6966,47700.0
2010-11-02 10:15:00,7.84,7.85,7.8,7.8,119100.0,6.7051,6.7137,6.6709,6.6709,119100.0
2010-11-02 10:20:00,7.8,7.82,7.8,7.81,42300.0,6.6709,6.688,6.6709,6.6795,42300.0
2010-11-02 10:25:00,7.81,7.82,7.81,7.81,25800.0,6.6795,6.688,6.6795,6.6795,25800.0
2010-11-02 10:30:00,7.81,7.82,7.77,7.77,344900.0,6.6795,6.688,6.6453,6.6453,344900.0
2010-11-02 10:35:00,7.77,7.78,7.76,7.77,48200.0,6.6453,6.6538,6.6367,6.6453,48200.0
2010-11-02 10:40:00,7.77,7.78,7.77,7.78,9700.0,6.6453,6.6538,6.6453,6.6538,9700.0
2010-11-02 10:45:00,7.77,7.81,7.77,7.8,86100.0,6.6453,6.6795,6.6453,6.6709,86100.0
2010-11-02 10:50:00,7.81,7.83,7.8,7.83,156000.0,6.6795,6.6966,6.6709,6.6966,156000.0
2010-11-02 10:55:00,7.82,7.83,7.79,7.8,112500.0,6.688,6.6966,6.6624,6.6709,112500.0
2010-11-02 11:00:00,7.8,7.81,7.79,7.8,274500.0,6.6709,6.6795,6.6624,6.6709,274500.0
2010-11-02 11:05:00,7.8,7.88,7.8,7.88,497100.0,6.6709,6.7393,6.6709,6.7393,497100.0
2010-11-02 11:10:00,7.88,7.89,7.88,7.88,144900.0,6.7393,6.7479,6.7393,6.7393,144900.0
2010-11-02 11:15:00,7.89,7.96,7.88,7.96,320000.0,6.7479,6.8078,6.7393,6.8078,320000.0
2010-11-02 11:20:00,7.95,7.97,7.94,7.94,175000.0,6.7992,6.8163,6.7907,6.7907,175000.0
2010-11-02 11:25:00,7.95,7.95,7.92,7.93,57400.0,6.7992,6.7992,6.7735,6.7821,57400.0
2010-11-02 11:30:00,7.93,7.93,7.91,7.91,79000.0,6.7821,6.7821,6.765,6.765,79000.0
2010-11-02 11:35:00,7.91,7.93,7.91,7.92,119300.0,6.765,6.7821,6.765,6.7735,119300.0
2010-11-02 11:40:00,7.93,7.93,7.91,7.91,117600.0,6.7821,6.7821,6.765,6.765,117600.0
2010-11-02 11:45:00,7.92,7.92,7.91,7.91,73000.0,6.7735,6.7735,6.765,6.765,73000.0
2010-11-02 11:50:00,7.92,7.98,7.91,7.98,269800.0,6.7735,6.8249,6.765,6.8249,269800.0
2010-11-02 11:55:00,7.98,8.05,7.97,8.04,323500.0,6.8249,6.8847,6.8163,6.8762,323500.0
2010-11-02 12:00:00,8.03,8.08,8.03,8.08,423800.0,6.8676,6.9104,6.8676,6.9104,423800.0
2010-11-02 12:05:00,8.08,8.09,8.04,8.07,321600.0,6.9104,6.9189,6.8762,6.9018,321600.0
2010-11-02 12:10:00,8.07,8.08,8.04,8.05,130800.0,6.9018,6.9104,6.8762,6.8847,130800.0
2010-11-02 12:15:00,8.05,8.06,8.04,8.05,143200.0,6.8847,6.8933,6.8762,6.8847,143200.0
2010-11-02 12:20:00,8.05,8.06,8.04,8.05,101400.0,6.8847,6.8933,6.8762,6.8847,101400.0
2010-11-02 12:25:00,8.05,8.06,8.03,8.03,75800.0,6.8847,6.8933,6.8676,6.8676,75800.0
2010-11-02 12:30:00,8.04,8.04,8.01,8.01,144100.0,6.8762,6.8762,6.8505,6.8505,144100.0
2010-11-02 12:35:00,8.01,8.02,8.0,8.0,140700.0,6.8505,6.8591,6.842,6.842,140700.0
2010-11-02 12:40:00,8.0,8.01,7.99,8.0,112300.0,6.842,6.8505,6.8334,6.842,112300.0
2010-11-02 12:45:00,7.99,8.0,7.99,7.99,55600.0,6.8334,6.842,6.8334,6.8334,55600.0
2010-11-02 12:50:00,8.0,8.0,7.99,8.0,50400.0,6.842,6.842,6.8334,6.842,50400.0
2010-11-02 12:55:00,8.0,8.0,7.99,7.99,51900.0,6.842,6.842,6.8334,6.8334,51900.0
2010-11-02 13:00:00,8.0,8.05,8.0,8.05,110800.0,6.842,6.8847,6.842,6.8847,110800.0
2010-11-02 13:05:00,8.05,8.1,8.05,8.1,150300.0,6.8847,6.9275,6.8847,6.9275,150300.0
2010-11-02 13:10:00,8.09,8.14,8.09,8.13,213000.0,6.9189,6.9617,6.9189,6.9531,213000.0
2010-11-02 13:15:00,8.12,8.13,8.11,8.13,57500.0,6.9446,6.9531,6.936,6.9531,57500.0
2010-11-02 13:20:00,8.13,8.13,8.11,8.12,51100.0,6.9531,6.9531,6.936,6.9446,51100.0
2010-11-02 13:25:00,8.11,8.15,8.11,8.14,79600.0,6.936,6.9703,6.936,6.9617,79600.0
2010-11-02 13:30:00,8.14,8.15,8.13,8.14,70700.0,6.9617,6.9703,6.9531,6.9617,70700.0
2010-11-02 13:35:00,8.14,8.15,8.13,8.15,63200.0,6.9617,6.9703,6.9531,6.9703,63200.0
2010-11-02 13:40:00,8.14,8.15,8.09,8.09,309600.0,6.9617,6.9703,6.9189,6.9189,309600.0
2010-11-02 13:45:00,8.09,8.1,8.05,8.05,187900.0,6.9189,6.9275,6.8847,6.8847,187900.0
2010-11-02 13:50:00,8.06,8.06,8.04,8.05,136300.0,6.8933,6.8933,6.8762,6.8847,136300.0
2010-11-02 13:55:00,8.05,8.05,8.02,8.03,223100.0,6.8847,6.8847,6.8591,6.8676,223100.0
2010-11-02 14:00:00,8.04,8.04,8.03,8.04,78800.0,6.8762,6.8762,6.8676,6.8762,78800.0
2010-11-02 14:05:00,8.04,8.05,8.03,8.03,107000.0,6.8762,6.8847,6.8676,6.8676,107000.0
2010-11-02 14:10:00,8.04,8.04,8.01,8.02,210100.0,6.8762,6.8762,6.8505,6.8591,210100.0
2010-11-02 14:15:00,8.03,8.03,8.02,8.03,72100.0,6.8676,6.8676,6.8591,6.8676,72100.0
2010-11-02 14:20:00,8.03,8.03,7.99,8.02,326300.0,6.8676,6.8676,6.8334,6.8591,326300.0
2010-11-02 14:25:00,8.02,8.03,8.02,8.02,58300.0,6.8591,6.8676,6.8591,6.8591,58300.0
2010-11-02 14:30:00,8.02,8.03,7.99,7.99,176000.0,6.8591,6.8676,6.8334,6.8334,176000.0
2010-11-02 14:35:00,8.0,8.01,7.99,8.0,127200.0,6.842,6.8505,6.8334,6.842,127200.0
2010-11-02 14:40:00,7.99,8.0,7.99,7.99,107300.0,6.8334,6.842,6.8334,6.8334,107300.0
2010-11-02 14:45:00,8.0,8.0,7.97,7.98,118100.0,6.842,6.842,6.8163,6.8249,118100.0
2010-11-02 14:50:00,7.97,7.99,7.97,7.99,92400.0,6.8163,6.8334,6.8163,6.8334,92400.0
2010-11-02 14:55:00,7.99,8.0,7.97,8.0,241200.0,6.8334,6.842,6.8163,6.842,241200.0
2010-11-02 15:00:00,8.0,8.03,7.99,8.02,157700.0,6.842,6.8676,6.8334,6.8591,157700.0
2010-11-02 15:05:00,8.02,8.02,8.01,8.02,97400.0,6.8591,6.8591,6.8505,6.8591,97400.0
2010-11-02 15:10:00,8.02,8.02,8.01,8.02,171600.0,6.8591,6.8591,6.8505,6.8591,171600.0
2010-11-02 15:15:00,8.01,8.02,8.01,8.02,155300.0,6.8505,6.8591,6.8505,6.8591,155300.0
2010-11-02 15:20:00,8.02,8.05,8.01,8.05,190800.0,6.8591,6.8847,6.8505,6.8847,190800.0
2010-11-02 15:25:00,8.05,8.09,8.04,8.09,194300.0,6.8847,6.9189,6.8762,6.9189,194300.0
2010-11-02 15:30:00,8.09,8.09,8.08,8.09,120700.0,6.9189,6.9189,6.9104,6.9189,120700.0
2010-11-02 15:35:00,8.09,8.09,8.08,8.09,173800.0,6.9189,6.9189,6.9104,6.9189,173800.0
2010-11-02 15:40:00,8.08,8.09,8.04,8.05,356900.0,6.9104,6.9189,6.8762,6.8847,356900.0
2010-11-02 15:45:00,8.05,8.09,8.05,8.07,253900.0,6.8847,6.9189,6.8847,6.9018,253900.0
2010-11-02 15:50:00,8.08,8.08,8.07,8.08,198100.0,6.9104,6.9104,6.9018,6.9104,198100.0
2010-11-02 15:55:00,8.07,8.1,8.07,8.08,780800.0,6.9018,6.9275,6.9018,6.9104,780800.0
2010-11-03 09:30:00,7.95,7.95,7.68,7.86,689800.0,6.7992,6.7992,6.5683,6.7222,689800.0
2010-11-03 09:35:00,7.86,7.87,7.77,7.82,539000.0,6.7222,6.7308,6.6453,6.688,539000.0
2010-11-03 09:40:00,7.82,7.97,7.81,7.85,482200.0,6.688,6.8163,6.6795,6.7137,482200.0
2010-11-03 09:45:00,7.85,7.86,7.74,7.76,566800.0,6.7137,6.7222,6.6196,6.6367,566800.0
2010-11-03 09:50:00,7.76,7.82,7.72,7.81,534400.0,6.6367,6.688,6.6025,6.6795,534400.0
2010-11-03 09:55:00,7.8,7.85,7.8,7.83,237000.0,6.6709,6.7137,6.6709,6.6966,237000.0
2010-11-03 10:00:00,7.83,7.84,7.76,7.8,141900.0,6.6966,6.7051,6.6367,6.6709,141900.0
2010-11-03 10:05:00,7.8,7.84,7.79,7.84,170800.0,6.6709,6.7051,6.6624,6.7051,170800.0
2010-11-03 10:10:00,7.84,7.89,7.82,7.88,358000.0,6.7051,6.7479,6.688,6.7393,358000.0
2010-11-03 10:15:00,7.87,7.92,7.87,7.91,292300.0,6.7308,6.7735,6.7308,6.765,292300.0
2010-11-03 10:20:00,7.91,7.92,7.84,7.85,153700.0,6.765,6.7735,6.7051,6.7137,153700.0
2010-11-03 10:25:00,7.85,7.85,7.78,7.79,114400.0,6.7137,6.7137,6.6538,6.6624,114400.0
2010-11-03 10:30:00,7.8,7.81,7.76,7.77,348600.0,6.6709,6.6795,6.6367,6.6453,348600.0
2010-11-03 10:35:00,7.77,7.77,7.69,7.74,519400.0,6.6453,6.6453,6.5768,6.6196,519400.0
2010-11-03 10:40:00,7.75,7.76,7.69,7.7,502000.0,6.6282,6.6367,6.5768,6.5854,502000.0
2010-11-03 10:45:00,7.69,7.7,7.62,7.63,569500.0,6.5768,6.5854,6.517,6.5255,569500.0
2010-11-03 10:50:00,7.62,7.63,7.59,7.59,502000.0,6.517,6.5255,6.4913,6.4913,502000.0
2010-11-03 10:55:00,7.6,7.61,7.56,7.57,356300.0,6.4999,6.5084,6.4657,6.4742,356300.0
2010-11-03 11:00:00,7.57,7.59,7.53,7.53,263700.0,6.4742,6.4913,6.44,6.44,263700.0
2010-11-03 11:05:00,7.53,7.56,7.47,7.55,530600.0,6.44,6.4657,6.3887,6.4571,530600.0
2010-11-03 11:10:00,7.56,7.56,7.51,7.54,256400.0,6.4657,6.4657,6.4229,6.4486,256400.0
2010-11-03 11:15:00,7.54,7.54,7.5,7.53,411800.0,6.4486,6.4486,6.4143,6.44,411800.0
2010-11-03 11:20:00,7.53,7.55,7.51,7.51,162100.0,6.44,6.4571,6.4229,6.4229,162100.0
2010-11-03 11:25:00,7.51,7.54,7.51,7.54,145400.0,6.4229,6.4486,6.4229,6.4486,145400.0
2010-11-03 11:30:00,7.53,7.54,7.5,7.53,218800.0,6.44,6.4486,6.4143,6.44,218800.0
2010-11-03 11:35:00,7.53,7.55,7.52,7.54,172900.0,6.44,6.4571,6.4314,6.4486,172900.0
2010-11-03 11:40:00,7.55,7.58,7.54,7.55,184400.0,6.4571,6.4828,6.4486,6.4571,184400.0
2010-11-03 11:45:00,7.55,7.57,7.54,7.57,124800.0,6.4571,6.4742,6.4486,6.4742,124800.0
2010-11-03 11:50:00,7.57,7.59,7.56,7.58,127900.0,6.4742,6.4913,6.4657,6.4828,127900.0
2010-11-03 11:55:00,7.58,7.62,7.58,7.6,288200.0,6.4828,6.517,6.4828,6.4999,288200.0
2010-11-03 12:00:00,7.61,7.61,7.6,7.61,102700.0,6.5084,6.5084,6.4999,6.5084,102700.0
2010-11-03 12:05:00,7.6,7.61,7.57,7.57,103500.0,6.4999,6.5084,6.4742,6.4742,103500.0
2010-11-03 12:10:00,7.58,7.58,7.55,7.55,71900.0,6.4828,6.4828,6.4571,6.4571,71900.0
2010-11-03 12:15:00,7.55,7.56,7.53,7.54,141500.0,6.4571,6.4657,6.44,6.4486,141500.0
2010-11-03 12:20:00,7.54,7.54,7.52,7.53,78100.0,6.4486,6.4486,6.4314,6.44,78100.0
2010-11-03 12:25:00,7.53,7.53,7.51,7.52,102800.0,6.44,6.44,6.4229,6.4314,102800.0
2010-11-03 12:30:00,7.51,7.53,7.51,7.53,80500.0,6.4229,6.44,6.4229,6.44,80500.0
2010-11-03 12:35:00,7.53,7.53,7.49,7.5,321200.0,6.44,6.44,6.4058,6.4143,321200.0
2010-11-03 12:40:00,7.5,7.5,7.48,7.5,298400.0,6.4143,6.4143,6.3972,6.4143,298400.0
2010-11-03 12:45:00,7.49,7.51,7.49,7.5,292000.0,6.4058,6.4229,6.4058,6.4143,292000.0
2010-11-03 12:50:00,7.51,7.51,7.43,7.44,367200.0,6.4229,6.4229,6.3545,6.363,367200.0
2010-11-03 12:55:00,7.44,7.44,7.42,7.44,263300.0,6.363,6.363,6.3459,6.363,263300.0
2010-11-03 13:00:00,7.43,7.46,7.41,7.44,294600.0,6.3545,6.3801,6.3374,6.363,294600.0
2010-11-03 13:05:00,7.44,7.47,7.43,7.46,122400.0,6.363,6.3887,6.3545,6.3801,122400.0
2010-11-03 13:10:00,7.47,7.47,7.44,7.46,123700.0,6.3887,6.3887,6.363,6.3801,123700.0
2010-11-03 13:15:00,7.46,7.47,7.45,7.45,85400.0,6.3801,6.3887,6.3716,6.3716,85400.0
2010-11-03 13:20:00,7.46,7.46,7.45,7.45,173100.0,6.3801,6.3801,6.3716,6.3716,173100.0
2010-11-03 13:25:00,7.45,7.48,7.45,7.48,84200.0,6.3716,6.3972,6.3716,6.3972,84200.0
2010-11-03 13:30:00,7.48,7.51,7.47,7.5,185400.0,6.3972,6.4229,6.3887,6.4143,185400.0
2010-11-03 13:35:00,7.51,7.55,7.5,7.55,232100.0,6.4229,6.4571,6.4143,6.4571,232100.0
2010-11-03 13:40:00,7.55,7.56,7.54,7.55,107400.0,6.4571,6.4657,6.4486,6.4571,107400.0
2010-11-03 13:45:00,7.56,7.56,7.52,7.56,154800.0,6.4657,6.4657,6.4314,6.4657,154800.0
2010-11-03 13:50:00,7.55,7.59,7.55,7.59,156800.0,6.4571,6.4913,6.4571,6.4913,156800.0
2010-11-03 13:55:00,7.58,7.6,7.55,7.57,188100.0,6.4828,6.4999,6.4571,6.4742,188100.0
2010-11-03 14:00:00,7.56,7.57,7.53,7.55,61500.0,6.4657,6.4742,6.44,6.4571,61500.0
2010-11-03 14:05:00,7.55,7.58,7.54,7.58,99600.0,6.4571,6.4828,6.4486,6.4828,99600.0
2010-11-03 14:10:00,7.58,7.58,7.55,7.56,66700.0,6.4828,6.4828,6.4571,6.4657,66700.0
2010-11-03 14:15:00,7.55,7.57,7.52,7.57,245300.0,6.4571,6.4742,6.4314,6.4742,245300.0
2010-11-03 14:20:00,7.57,7.59,7.54,7.55,207400.0,6.4742,6.4913,6.4486,6.4571,207400.0
2010-11-03 14:25:00,7.54,7.56,7.44,7.45,347800.0,6.4486,6.4657,6.363,6.3716,347800.0
2010-11-03 14:30:00,7.45,7.46,7.44,7.45,139400.0,6.3716,6.3801,6.363,6.3716,139400.0
2010-11-03 14:35:00,7.45,7.51,7.44,7.5,271200.0,6.3716,6.4229,6.363,6.4143,271200.0
2010-11-03 14:40:00,7.5,7.53,7.5,7.51,138800.0,6.4143,6.44,6.4143,6.4229,138800.0
2010-11-03 14:45:00,7.51,7.53,7.5,7.52,266700.0,6.4229,6.44,6.4143,6.4314,266700.0
2010-11-03 14:50:00,7.52,7.57,7.52,7.57,143800.0,6.4314,6.4742,6.4314,6.4742,143800.0
2010-11-03 14:55:00,7.57,7.57,7.53,7.53,98300.0,6.4742,6.4742,6.44,6.44,98300.0
2010-11-03 15:00:00,7.54,7.57,7.54,7.57,132300.0,6.4486,6.4742,6.4486,6.4742,132300.0
2010-11-03 15:05:00,7.57,7.58,7.54,7.57,156500.0,6.4742,6.4828,6.4486,6.4742,156500.0
2010-11-03 15:10:00,7.57,7.57,7.53,7.53,185200.0,6.4742,6.4742,6.44,6.44,185200.0
2010-11-03 15:15:00,7.54,7.54,7.5,7.51,176300.0,6.4486,6.4486,6.4143,6.4229,176300.0
2010-11-03 15:20:00,7.51,7.51,7.48,7.51,273500.0,6.4229,6.4229,6.3972,6.4229,273500.0
2010-11-03 15:25:00,7.51,7.51,7.45,7.45,396900.0,6.4229,6.4229,6.3716,6.3716,396900.0
2010-11-03 15:30:00,7.45,7.46,7.38,7.39,805700.0,6.3716,6.3801,6.3117,6.3203,805700.0
2010-11-03 15:35:00,7.41,7.42,7.32,7.32,819900.0,6.3374,6.3459,6.2604,6.2604,819900.0
2010-11-03 15:40:00,7.32,7.43,7.32,7.43,600500.0,6.2604,6.3545,6.2604,6.3545,600500.0
2010-11-03 15:45:00,7.43,7.46,7.41,7.42,509400.0,6.3545,6.3801,6.3374,6.3459,509400.0
2010-11-03 15:50:00,7.41,7.45,7.4,7.41,870100.0,6.3374,6.3716,6.3288,6.3374,870100.0
2010-11-03 15:55:00,7.4,7.45,7.4,7.45,835600.0,6.3288,6.3716,6.3288,6.3716,835600.0
2010-11-04 09:30:00,7.51,7.65,7.5,7.6,585900.0,6.4229,6.5426,6.4143,6.4999,585900.0
2010-11-04 09:35:00,7.6,7.61,7.58,7.59,278100.0,6.4999,6.5084,6.4828,6.4913,278100.0
2010-11-04 09:40:00,7.58,7.66,7.58,7.65,470800.0,6.4828,6.5512,6.4828,6.5426,470800.0
2010-11-04 09:45:00,7.64,7.65,7.57,7.57,255700.0,6.5341,6.5426,6.4742,6.4742,255700.0
2010-11-04 09:50:00,7.58,7.58,7.5,7.5,240400.0,6.4828,6.4828,6.4143,6.4143,240400.0
2010-11-04 09:55:00,7.5,7.53,7.48,7.52,317800.0,6.4143,6.44,6.3972,6.4314,317800.0
2010-11-04 10:00:00,7.52,7.55,7.49,7.5,241800.0,6.4314,6.4571,6.4058,6.4143,241800.0
2010-11-04 10:05:00,7.5,7.51,7.46,7.49,289900.0,6.4143,6.4229,6.3801,6.4058,289900.0
2010-11-04 10:10:00,7.48,7.49,7.45,7.46,155800.0,6.3972,6.4058,6.3716,6.3801,155800.0
2010-11-04 10:15:00,7.46,7.47,7.43,7.45,271300.0,6.3801,6.3887,6.3545,6.3716,271300.0
2010-11-04 10:20:00,7.45,7.45,7.43,7.43,142200.0,6.3716,6.3716,6.3545,6.3545,142200.0
2010-11-04 10:25:00,7.43,7.44,7.4,7.4,263500.0,6.3545,6.363,6.3288,6.3288,263500.0
2010-11-04 10:30:00,7.41,7.45,7.4,7.41,226700.0,6.3374,6.3716,6.3288,6.3374,226700.0
2010-11-04 10:35:00,7.42,7.44,7.41,7.44,211000.0,6.3459,6.363,6.3374,6.363,211000.0
2010-11-04 10:40:00,7.44,7.45,7.42,7.44,192800.0,6.363,6.3716,6.3459,6.363,192800.0
2010-11-04 10:45:00,7.43,7.44,7.4,7.41,152100.0,6.3545,6.363,6.3288,6.3374,152100.0
2010-11-04 10:50:00,7.41,7.44,7.41,7.41,95400.0,6.3374,6.363,6.3374,6.3374,95400.0
2010-11-04 10:55:00,7.41,7.42,7.41,7.41,94700.0,6.3374,6.3459,6.3374,6.3374,94700.0
2010-11-04 11:00:00,7.42,7.47,7.41,7.46,297800.0,6.3459,6.3887,6.3374,6.3801,297800.0
2010-11-04 11:05:00,7.47,7.47,7.43,7.46,175200.0,6.3887,6.3887,6.3545,6.3801,175200.0
2010-11-04 11:10:00,7.46,7.48,7.45,7.45,114400.0,6.3801,6.3972,6.3716,6.3716,114400.0
2010-11-04 11:15:00,7.45,7.46,7.43,7.44,89300.0,6.3716,6.3801,6.3545,6.363,89300.0
2010-11-04 11:20:00,7.44,7.44,7.42,7.43,106500.0,6.363,6.363,6.3459,6.3545,106500.0
2010-11-04 11:25:00,7.44,7.44,7.4,7.4,175300.0,6.363,6.363,6.3288,6.3288,175300.0
2010-11-04 11:30:00,7.41,7.42,7.4,7.41,216100.0,6.3374,6.3459,6.3288,6.3374,216100.0
2010-11-04 11:35:00,7.42,7.42,7.41,7.42,217000.0,6.3459,6.3459,6.3374,6.3459,217000.0
2010-11-04 11:40:00,7.42,7.42,7.38,7.39,280100.0,6.3459,6.3459,6.3117,6.3203,280100.0
2010-11-04 11:45:00,7.39,7.4,7.37,7.4,446000.0,6.3203,6.3288,6.3032,6.3288,446000.0
2010-11-04 11:50:00,7.4,7.43,7.39,7.41,176700.0,6.3288,6.3545,6.3203,6.3374,176700.0
2010-11-04 11:55:00,7.4,7.41,7.4,7.4,82800.0,6.3288,6.3374,6.3288,6.3288,82800.0
2010-11-04 12:00:00,7.4,7.42,7.4,7.42,76000.0,6.3288,6.3459,6.3288,6.3459,76000.0
2010-11-04 12:05:00,7.42,7.45,7.41,7.44,122500.0,6.3459,6.3716,6.3374,6.363,122500.0
2010-11-04 12:10:00,7.45,7.45,7.44,7.45,59200.0,6.3716,6.3716,6.363,6.3716,59200.0
2010-11-04 12:15:00,7.44,7.49,7.44,7.49,182100.0,6.363,6.4058,6.363,6.4058,182100.0
2010-11-04 12:20:00,7.49,7.51,7.48,7.51,79900.0,6.4058,6.4229,6.3972,6.4229,79900.0
2010-11-04 12:25:00,7.51,7.53,7.49,7.51,264000.0,6.4229,6.44,6.4058,6.4229,264000.0
2010-11-04 12:30:00,7.51,7.52,7.5,7.5,84600.0,6.4229,6.4314,6.4143,6.4143,84600.0
2010-11-04 12:35:00,7.51,7.57,7.5,7.56,417900.0,6.4229,6.4742,6.4143,6.4657,417900.0
2010-11-04 12:40:00,7.57,7.59,7.56,7.58,123900.0,6.4742,6.4913,6.4657,6.4828,123900.0
2010-11-04 12:45:00,7.57,7.58,7.55,7.55,140300.0,6.4742,6.4828,6.4571,6.4571,140300.0
2010-11-04 12:50:00,7.55,7.57,7.54,7.56,187100.0,6.4571,6.4742,6.4486,6.4657,187100.0
2010-11-04 12:55:00,7.56,7.59,7.56,7.57,259000.0,6.4657,6.4913,6.4657,6.4742,259000.0
2010-11-04 13:00:00,7.58,7.58,7.55,7.56,72700.0,6.4828,6.4828,6.4571,6.4657,72700.0
2010-11-04 13:05:00,7.56,7.58,7.55,7.57,90300.0,6.4657,6.4828,6.4571,6.4742,90300.0
2010-11-04 13:10:00,7.57,7.57,7.56,7.57,27000.0,6.4742,6.4742,6.4657,6.4742,27000.0
2010-11-04 13:15:00,7.56,7.57,7.56,7.57,68000.0,6.4657,6.4742,6.4657,6.4742,68000.0
2010-11-04 13:20:00,7.57,7.6,7.57,7.58,120700.0,6.4742,6.4999,6.4742,6.4828,120700.0
2010-11-04 13:25:00,7.58,7.63,7.58,7.63,189300.0,6.4828,6.5255,6.4828,6.5255,189300.0
2010-11-04 13:30:00,7.63,7.63,7.61,7.62,70300.0,6.5255,6.5255,6.5084,6.517,70300.0
2010-11-04 13:35:00,7.62,7.62,7.6,7.62,149800.0,6.517,6.517,6.4999,6.517,149800.0
2010-11-04 13:40:00,7.62,7.64,7.61,7.62,168700.0,6.517,6.5341,6.5084,6.517,168700.0
2010-11-04 13:45:00,7.62,7.63,7.6,7.62,198700.0,6.517,6.5255,6.4999,6.517,198700.0
2010-11-04 13:50:00,7.62,7.63,7.62,7.63,79800.0,6.517,6.5255,6.517,6.5255,79800.0
2010-11-04 13:55:00,7.63,7.63,7.62,7.63,47300.0,6.5255,6.5255,6.517,6.5255,47300.0
2010-11-04 14:00:00,7.62,7.65,7.62,7.64,89800.0,6.517,6.5426,6.517,6.5341,89800.0
2010-11-04 14:05:00,7.64,7.65,7.63,7.65,109700.0,6.5341,6.5426,6.5255,6.5426,109700.0
2010-11-04 14:10:00,7.64,7.65,7.64,7.64,133000.0,6.5341,6.5426,6.5341,6.5341,133000.0
2010-11-04 14:15:00,7.64,7.67,7.64,7.67,177000.0,6.5341,6.5597,6.5341,6.5597,177000.0
2010-11-04 14:20:00,7.67,7.68,7.66,7.68,67600.0,6.5597,6.5683,6.5512,6.5683,67600.0
2010-11-04 14:25:00,7.68,7.7,7.67,7.69,137400.0,6.5683,6.5854,6.5597,6.5768,137400.0
2010-11-04 14:30:00,7.7,7.7,7.67,7.69,252700.0,6.5854,6.5854,6.5597,6.5768,252700.0
2010-11-04 14:35:00,7.7,7.7,7.67,7.68,112100.0,6.5854,6.5854,6.5597,6.5683,112100.0
2010-11-04 14:40:00,7.68,7.68,7.66,7.66,86700.0,6.5683,6.5683,6.5512,6.5512,86700.0
2010-11-04 14:45:00,7.66,7.67,7.64,7.64,219000.0,6.5512,6.5597,6.5341,6.5341,219000.0
2010-11-04 14:50:00,7.64,7.65,7.64,7.64,52000.0,6.5341,6.5426,6.5341,6.5341,52000.0
2010-11-04 14:55:00,7.64,7.68,7.64,7.67,252600.0,6.5341,6.5683,6.5341,6.5597,252600.0
2010-11-04 15:00:00,7.67,7.69,7.67,7.67,163400.0,6.5597,6.5768,6.5597,6.5597,163400.0
2010-11-04 15:05:00,7.68,7.68,7.67,7.68,78000.0,6.5683,6.5683,6.5597,6.5683,78000.0
2010-11-04 15:10:00,7.68,7.68,7.63,7.66,460200.0,6.5683,6.5683,6.5255,6.5512,460200.0
2010-11-04 15:15:00,7.66,7.72,7.66,7.72,321900.0,6.5512,6.6025,6.5512,6.6025,321900.0
2010-11-04 15:20:00,7.72,7.73,7.7,7.71,253000.0,6.6025,6.6111,6.5854,6.5939,253000.0
2010-11-04 15:25:00,7.71,7.74,7.71,7.73,239800.0,6.5939,6.6196,6.5939,6.6111,239800.0
2010-11-04 15:30:00,7.73,7.74,7.71,7.71,257100.0,6.6111,6.6196,6.5939,6.5939,257100.0
2010-11-04 15:35:00,7.71,7.75,7.7,7.75,505700.0,6.5939,6.6282,6.5854,6.6282,505700.0
2010-11-04 15:40:00,7.75,7.77,7.74,7.77,344900.0,6.6282,6.6453,6.6196,6.6453,344900.0
2010-11-04 15:45:00,7.77,7.78,7.73,7.74,492100.0,6.6453,6.6538,6.6111,6.6196,492100.0
2010-11-04 15:50:00,7.74,7.76,7.73,7.74,489700.0,6.6196,6.6367,6.6111,6.6196,489700.0
2010-11-04 15:55:00,7.75,7.75,7.74,7.75,604900.0,6.6282,6.6282,6.6196,6.6282,604900.0
2010-11-05 09:30:00,7.77,7.78,7.72,7.72,133300.0,6.6453,6.6538,6.6025,6.6025,133300.0
2010-11-05 09:35:00,7.73,7.79,7.73,7.79,155500.0,6.6111,6.6624,6.6111,6.6624,155500.0
2010-11-05 09:40:00,7.79,7.84,7.78,7.84,129700.0,6.6624,6.7051,6.6538,6.7051,129700.0
2010-11-05 09:45:00,7.84,7.92,7.83,7.91,372800.0,6.7051,6.7735,6.6966,6.765,372800.0
2010-11-05 09:50:00,7.92,7.92,7.89,7.91,220600.0,6.7735,6.7735,6.7479,6.765,220600.0
2010-11-05 09:55:00,7.91,7.92,7.89,7.91,217200.0,6.765,6.7735,6.7479,6.765,217200.0
2010-11-05 10:00:00,7.91,7.95,7.9,7.92,199900.0,6.765,6.7992,6.7564,6.7735,199900.0
2010-11-05 10:05:00,7.93,7.95,7.92,7.95,167100.0,6.7821,6.7992,6.7735,6.7992,167100.0
2010-11-05 10:10:00,7.95,7.96,7.94,7.95,126300.0,6.7992,6.8078,6.7907,6.7992,126300.0
2010-11-05 10:15:00,7.95,7.96,7.94,7.96,135700.0,6.7992,6.8078,6.7907,6.8078,135700.0
2010-11-05 10:20:00,7.95,7.97,7.94,7.95,199900.0,6.7992,6.8163,6.7907,6.7992,199900.0
2010-11-05 10:25:00,7.96,7.96,7.95,7.96,102500.0,6.8078,6.8078,6.7992,6.8078,102500.0
2010-11-05 10:30:00,7.96,7.99,7.95,7.99,102900.0,6.8078,6.8334,6.7992,6.8334,102900.0
2010-11-05 10:35:00,7.99,8.05,7.98,8.04,395300.0,6.8334,6.8847,6.8249,6.8762,395300.0
2010-11-05 10:40:00,8.03,8.04,8.03,8.04,81400.0,6.8676,6.8762,6.8676,6.8762,81400.0
2010-11-05 10:45:00,8.03,8.05,8.03,8.05,116400.0,6.8676,6.8847,6.8676,6.8847,116400.0
2010-11-05 10:50:00,8.05,8.05,8.01,8.01,134800.0,6.8847,6.8847,6.8505,6.8505,134800.0
2010-11-05 10:55:00,8.01,8.04,8.01,8.02,353800.0,6.8505,6.8762,6.8505,6.8591,353800.0
2010-11-05 11:00:00,8.02,8.03,8.02,8.02,72800.0,6.8591,6.8676,6.8591,6.8591,72800.0
2010-11-05 11:05:00,8.02,8.03,7.98,7.99,213100.0,6.8591,6.8676,6.8249,6.8334,213100.0
2010-11-05 11:10:00,8.0,8.0,7.95,7.95,188500.0,6.842,6.842,6.7992,6.7992,188500.0
2010-11-05 11:15:00,7.95,7.97,7.93,7.96,163400.0,6.7992,6.8163,6.7821,6.8078,163400.0
2010-11-05 11:20:00,7.96,7.97,7.95,7.95,59000.0,6.8078,6.8163,6.7992,6.7992,59000.0
2010-11-05 11:25:00,7.96,7.97,7.95,7.97,29500.0,6.8078,6.8163,6.7992,6.8163,29500.0
2010-11-05 11:30:00,7.97,7.99,7.97,7.98,182500.0,6.8163,6.8334,6.8163,6.8249,182500.0
2010-11-05 11:35:00,7.98,7.99,7.96,7.98,116800.0,6.8249,6.8334,6.8078,6.8249,116800.0
2010-11-05 11:40:00,7.99,7.99,7.97,7.97,156300.0,6.8334,6.8334,6.8163,6.8163,156300.0
2010-11-05 11:45:00,7.97,7.98,7.95,7.96,150300.0,6.8163,6.8249,6.7992,6.8078,150300.0
2010-11-05 11:50:00,7.96,7.97,7.96,7.96,83600.0,6.8078,6.8163,6.8078,6.8078,83600.0
2010-11-05 11:55:00,7.96,7.97,7.91,7.92,148900.0,6.8078,6.8163,6.765,6.7735,148900.0
2010-11-05 12:00:00,7.92,7.93,7.89,7.92,114900.0,6.7735,6.7821,6.7479,6.7735,114900.0
2010-11-05 12:05:00,7.92,7.94,7.9,7.92,115800.0,6.7735,6.7907,6.7564,6.7735,115800.0
2010-11-05 12:10:00,7.92,7.93,7.92,7.93,39900.0,6.7735,6.7821,6.7735,6.7821,39900.0
2010-11-05 12:15:00,7.93,7.94,7.91,7.92,99300.0,6.7821,6.7907,6.765,6.7735,99300.0
2010-11-05 12:20:00,7.92,7.92,7.89,7.89,56400.0,6.7735,6.7735,6.7479,6.7479,56400.0
2010-11-05 12:25:00,7.9,7.94,7.89,7.93,116700.0,6.7564,6.7907,6.7479,6.7821,116700.0
2010-11-05 12:30:00,7.93,7.93,7.9,7.91,163000.0,6.7821,6.7821,6.7564,6.765,163000.0
2010-11-05 12:35:00,7.91,7.91,7.9,7.91,44800.0,6.765,6.765,6.7564,6.765,44800.0
2010-11-05 12:40:00,7.91,7.91,7.89,7.9,51200.0,6.765,6.765,6.7479,6.7564,51200.0
2010-11-05 12:45:00,7.9,7.9,7.85,7.85,153800.0,6.7564,6.7564,6.7137,6.7137,153800.0
2010-11-05 12:50:00,7.86,7.86,7.81,7.82,124800.0,6.7222,6.7222,6.6795,6.688,124800.0
2010-11-05 12:55:00,7.82,7.85,7.82,7.85,68600.0,6.688,6.7137,6.688,6.7137,68600.0
2010-11-05 13:00:00,7.85,7.88,7.84,7.87,88300.0,6.7137,6.7393,6.7051,6.7308,88300.0
2010-11-05 13:05:00,7.88,7.89,7.87,7.88,34800.0,6.7393,6.7479,6.7308,6.7393,34800.0
2010-11-05 13:10:00,7.88,7.88,7.85,7.87,60900.0,6.7393,6.7393,6.7137,6.7308,60900.0
2010-11-05 13:15:00,7.87,7.88,7.86,7.86,29800.0,6.7308,6.7393,6.7222,6.7222,29800.0
2010-11-05 13:20:00,7.87,7.88,7.86,7.88,34800.0,6.7308,6.7393,6.7222,6.7393,34800.0
2010-11-05 13:25:00,7.88,7.88,7.87,7.88,21700.0,6.7393,6.7393,6.7308,6.7393,21700.0
2010-11-05 13:30:00,7.88,7.88,7.85,7.85,66400.0,6.7393,6.7393,6.7137,6.7137,66400.0
2010-11-05 13:35:00,7.86,7.86,7.84,7.86,112900.0,6.7222,6.7222,6.7051,6.7222,112900.0
2010-11-05 13:40:00,7.86,7.87,7.85,7.87,76900.0,6.7222,6.7308,6.7137,6.7308,76900.0
2010-11-05 13:45:00,7.87,7.88,7.86,7.88,59900.0,6.7308,6.7393,6.7222,6.7393,59900.0
2010-11-05 13:50:00,7.88,7.9,7.87,7.9,127600.0,6.7393,6.7564,6.7308,6.7564,127600.0
2010-11-05 13:55:00,7.9,7.9,7.89,7.9,26800.0,6.7564,6.7564,6.7479,6.7564,26800.0
2010-11-05 14:00:00,7.9,7.9,7.86,7.86,105300.0,6.7564,6.7564,6.7222,6.7222,105300.0
2010-11-05 14:05:00,7.86,7.88,7.86,7.88,71800.0,6.7222,6.7393,6.7222,6.7393,71800.0
2010-11-05 14:10:00,7.88,7.88,7.87,7.88,24400.0,6.7393,6.7393,6.7308,6.7393,24400.0
2010-11-05 14:15:00,7.87,7.88,7.85,7.86,62900.0,6.7308,6.7393,6.7137,6.7222,62900.0
2010-11-05 14:20:00,7.86,7.87,7.85,7.86,113300.0,6.7222,6.7308,6.7137,6.7222,113300.0
2010-11-05 14:25:00,7.87,7.88,7.85,7.85,101800.0,6.7308,6.7393,6.7137,6.7137,101800.0
2010-11-05 14:30:00,7.85,7.87,7.85,7.87,68600.0,6.7137,6.7308,6.7137,6.7308,68600.0
2010-11-05 14:35:00,7.87,7.87,7.86,7.87,31300.0,6.7308,6.7308,6.7222,6.7308,31300.0
2010-11-05 14:40:00,7.86,7.88,7.86,7.86,73100.0,6.7222,6.7393,6.7222,6.7222,73100.0
2010-11-05 14:45:00,7.87,7.88,7.86,7.87,83300.0,6.7308,6.7393,6.7222,6.7308,83300.0
2010-11-05 14:50:00,7.86,7.87,7.86,7.87,26800.0,6.7222,6.7308,6.7222,6.7308,26800.0
2010-11-05 14:55:00,7.87,7.87,7.86,7.87,40000.0,6.7308,6.7308,6.7222,6.7308,40000.0
2010-11-05 15:00:00,7.86,7.87,7.83,7.83,192200.0,6.7222,6.7308,6.6966,6.6966,192200.0
2010-11-05 15:05:00,7.84,7.84,7.83,7.83,97700.0,6.7051,6.7051,6.6966,6.6966,97700.0
2010-11-05 15:10:00,7.84,7.85,7.81,7.81,170300.0,6.7051,6.7137,6.6795,6.6795,170300.0
2010-11-05 15:15:00,7.82,7.84,7.81,7.82,124400.0,6.688,6.7051,6.6795,6.688,124400.0
2010-11-05 15:20:00,7.83,7.83,7.8,7.8,91300.0,6.6966,6.6966,6.6709,6.6709,91300.0
2010-11-05 15:25:00,7.81,7.83,7.8,7.83,99800.0,6.6795,6.6966,6.6709,6.6966,99800.0
2010-11-05 15:30:00,7.83,7.83,7.82,7.83,80400.0,6.6966,6.6966,6.688,6.6966,80400.0
2010-11-05 15:35:00,7.83,7.85,7.83,7.85,122300.0,6.6966,6.7137,6.6966,6.7137,122300.0
2010-11-05 15:40:00,7.85,7.85,7.84,7.84,59900.0,6.7137,6.7137,6.7051,6.7051,59900.0
2010-11-05 15:45:00,7.85,7.87,7.84,7.85,220600.0,6.7137,6.7308,6.7051,6.7137,220600.0
2010-11-05 15:50:00,7.86,7.87,7.85,7.86,146600.0,6.7222,6.7308,6.7137,6.7222,146600.0
2010-11-05 15:55:00,7.87,7.87,7.86,7.86,408400.0,6.7308,6.7308,6.7222,6.7222,408400.0
2010-11-08 09:30:00,7.88,7.97,7.86,7.95,273300.0,6.7393,6.8163,6.7222,6.7992,273300.0
2010-11-08 09:35:00,7.96,7.97,7.95,7.96,96600.0,6.8078,6.8163,6.7992,6.8078,96600.0
2010-11-08 09:40:00,7.95,7.96,7.86,7.86,235900.0,6.7992,6.8078,6.7222,6.7222,235900.0
2010-11-08 09:45:00,7.86,7.87,7.85,7.87,81800.0,6.7222,6.7308,6.7137,6.7308,81800.0
2010-11-08 09:50:00,7.87,7.91,7.86,7.91,82400.0,6.7308,6.765,6.7222,6.765,82400.0
2010-11-08 09:55:00,7.91,7.94,7.91,7.93,93700.0,6.765,6.7907,6.765,6.7821,93700.0
2010-11-08 10:00:00,7.92,7.93,7.89,7.92,105600.0,6.7735,6.7821,6.7479,6.7735,105600.0
2010-11-08 10:05:00,7.91,7.93,7.91,7.92,50700.0,6.765,6.7821,6.765,6.7735,50700.0
2010-11-08 10:10:00,7.92,7.95,7.92,7.95,64100.0,6.7735,6.7992,6.7735,6.7992,64100.0
2010-11-08 10:15:00,7.95,7.95,7.93,7.93,82300.0,6.7992,6.7992,6.7821,6.7821,82300.0
2010-11-08 10:20:00,7.94,7.94,7.91,7.92,53600.0,6.7907,6.7907,6.765,6.7735,53600.0
2010-11-08 10:25:00,7.92,7.94,7.91,7.93,120800.0,6.7735,6.7907,6.765,6.7821,120800.0
2010-11-08 10:30:00,7.93,7.95,7.93,7.93,175800.0,6.7821,6.7992,6.7821,6.7821,175800.0
2010-11-08 10:35:00,7.94,7.94,7.93,7.94,24400.0,6.7907,6.7907,6.7821,6.7907,24400.0
2010-11-08 10:40:00,7.94,7.94,7.93,7.94,45300.0,6.7907,6.7907,6.7821,6.7907,45300.0
2010-11-08 10:45:00,7.93,7.94,7.91,7.93,157100.0,6.7821,6.7907,6.765,6.7821,157100.0
2010-11-08 10:50:00,7.93,7.93,7.89,7.9,167500.0,6.7821,6.7821,6.7479,6.7564,167500.0
2010-11-08 10:55:00,7.89,7.9,7.88,7.89,89100.0,6.7479,6.7564,6.7393,6.7479,89100.0
2010-11-08 11:00:00,7.89,7.89,7.85,7.86,147600.0,6.7479,6.7479,6.7137,6.7222,147600.0
2010-11-08 11:05:00,7.86,7.88,7.85,7.87,188700.0,6.7222,6.7393,6.7137,6.7308,188700.0
2010-11-08 11:10:00,7.87,7.87,7.86,7.87,24700.0,6.7308,6.7308,6.7222,6.7308,24700.0
2010-11-08 11:15:00,7.87,7.88,7.86,7.87,173700.0,6.7308,6.7393,6.7222,6.7308,173700.0
2010-11-08 11:20:00,7.87,7.89,7.86,7.89,81100.0,6.7308,6.7479,6.7222,6.7479,81100.0
2010-11-08 11:25:00,7.89,7.9,7.86,7.87,148300.0,6.7479,6.7564,6.7222,6.7308,148300.0
2010-11-08 11:30:00,7.87,7.87,7.86,7.86,63400.0,6.7308,6.7308,6.7222,6.7222,63400.0
2010-11-08 11:35:00,7.87,7.87,7.85,7.86,87300.0,6.7308,6.7308,6.7137,6.7222,87300.0
2010-11-08 11:40:00,7.86,7.87,7.85,7.86,67700.0,6.7222,6.7308,6.7137,6.7222,67700.0
2010-11-08 11:45:00,7.86,7.87,7.85,7.86,37900.0,6.7222,6.7308,6.7137,6.7222,37900.0
2010-11-08 11:50:00,7.86,7.87,7.85,7.87,44100.0,6.7222,6.7308,6.7137,6.7308,44100.0
2010-11-08 11:55:00,7.87,7.88,7.86,7.88,32200.0,6.7308,6.7393,6.7222,6.7393,32200.0
2010-11-08 12:00:00,7.88,7.89,7.87,7.89,59000.0,6.7393,6.7479,6.7308,6.7479,59000.0
2010-11-08 12:05:00,7.89,7.89,7.88,7.89,13400.0,6.7479,6.7479,6.7393,6.7479,13400.0
2010-11-08 12:10:00,7.89,7.9,7.88,7.89,111900.0,6.7479,6.7564,6.7393,6.7479,111900.0
2010-11-08 12:15:00,7.9,7.9,7.87,7.88,114500.0,6.7564,6.7564,6.7308,6.7393,114500.0
2010-11-08 12:20:00,7.88,7.9,7.87,7.89,89200.0,6.7393,6.7564,6.7308,6.7479,89200.0
2010-11-08 12:25:00,7.89,7.9,7.89,7.89,62900.0,6.7479,6.7564,6.7479,6.7479,62900.0
2010-11-08 12:30:00,7.89,7.9,7.88,7.89,44800.0,6.7479,6.7564,6.7393,6.7479,44800.0
2010-11-08 12:35:00,7.88,7.89,7.88,7.89,9800.0,6.7393,6.7479,6.7393,6.7479,9800.0
2010-11-08 12:40:00,7.89,7.89,7.88,7.89,30100.0,6.7479,6.7479,6.7393,6.7479,30100.0
2010-11-08 12:45:00,7.89,7.89,7.88,7.89,16900.0,6.7479,6.7479,6.7393,6.7479,16900.0
2010-11-08 12:50:00,7.88,7.89,7.88,7.89,17100.0,6.7393,6.7479,6.7393,6.7479,17100.0
2010-11-08 12:55:00,7.88,7.9,7.88,7.89,44600.0,6.7393,6.7564,6.7393,6.7479,44600.0
2010-11-08 13:00:00,7.9,7.9,7.89,7.89,20300.0,6.7564,6.7564,6.7479,6.7479,20300.0
2010-11-08 13:05:00,7.9,7.9,7.89,7.89,21700.0,6.7564,6.7564,6.7479,6.7479,21700.0
2010-11-08 13:10:00,7.89,7.9,7.89,7.9,22900.0,6.7479,6.7564,6.7479,6.7564,22900.0
2010-11-08 13:15:00,7.9,7.9,7.89,7.89,31800.0,6.7564,6.7564,6.7479,6.7479,31800.0
2010-11-08 13:20:00,7.89,7.93,7.89,7.93,169500.0,6.7479,6.7821,6.7479,6.7821,169500.0
2010-11-08 13:25:00,7.92,7.95,7.92,7.95,109800.0,6.7735,6.7992,6.7735,6.7992,109800.0
2010-11-08 13:30:00,7.94,7.95,7.93,7.93,81000.0,6.7907,6.7992,6.7821,6.7821,81000.0
2010-11-08 13:35:00,7.93,7.94,7.92,7.93,202800.0,6.7821,6.7907,6.7735,6.7821,202800.0
2010-11-08 13:40:00,7.93,7.94,7.93,7.93,54000.0,6.7821,6.7907,6.7821,6.7821,54000.0
2010-11-08 13:45:00,7.93,7.94,7.93,7.94,14100.0,6.7821,6.7907,6.7821,6.7907,14100.0
2010-11-08 13:50:00,7.93,7.94,7.93,7.94,25100.0,6.7821,6.7907,6.7821,6.7907,25100.0
2010-11-08 13:55:00,7.93,7.94,7.93,7.93,29000.0,6.7821,6.7907,6.7821,6.7821,29000.0
2010-11-08 14:00:00,7.94,7.95,7.93,7.95,108400.0,6.7907,6.7992,6.7821,6.7992,108400.0
2010-11-08 14:05:00,7.95,7.95,7.94,7.95,46900.0,6.7992,6.7992,6.7907,6.7992,46900.0
2010-11-08 14:10:00,7.95,7.95,7.94,7.95,33400.0,6.7992,6.7992,6.7907,6.7992,33400.0
2010-11-08 14:15:00,7.95,7.95,7.94,7.95,57900.0,6.7992,6.7992,6.7907,6.7992,57900.0
2010-11-08 14:20:00,7.95,7.95,7.94,7.94,51500.0,6.7992,6.7992,6.7907,6.7907,51500.0
2010-11-08 14:25:00,7.95,7.95,7.94,7.95,60900.0,6.7992,6.7992,6.7907,6.7992,60900.0
2010-11-08 14:30:00,7.95,7.95,7.92,7.93,166000.0,6.7992,6.7992,6.7735,6.7821,166000.0
2010-11-08 14:35:00,7.92,7.93,7.92,7.93,15900.0,6.7735,6.7821,6.7735,6.7821,15900.0
2010-11-08 14:40:00,7.92,7.94,7.92,7.94,94200.0,6.7735,6.7907,6.7735,6.7907,94200.0
2010-11-08 14:45:00,7.94,7.95,7.93,7.94,114700.0,6.7907,6.7992,6.7821,6.7907,114700.0
2010-11-08 14:50:00,7.95,7.95,7.93,7.93,130700.0,6.7992,6.7992,6.7821,6.7821,130700.0
2010-11-08 14:55:00,7.94,7.94,7.93,7.94,39100.0,6.7907,6.7907,6.7821,6.7907,39100.0
2010-11-08 15:00:00,7.93,7.94,7.93,7.93,62300.0,6.7821,6.7907,6.7821,6.7821,62300.0
2010-11-08 15:05:00,7.93,7.94,7.93,7.94,65600.0,6.7821,6.7907,6.7821,6.7907,65600.0
2010-11-08 15:10:00,7.93,7.94,7.92,7.93,73900.0,6.7821,6.7907,6.7735,6.7821,73900.0
2010-11-08 15:15:00,7.93,7.93,7.92,7.92,23600.0,6.7821,6.7821,6.7735,6.7735,23600.0
2010-11-08 15:20:00,7.93,7.93,7.92,7.93,55300.0,6.7821,6.7821,6.7735,6.7821,55300.0
2010-11-08 15:25:00,7.93,7.93,7.92,7.92,30800.0,6.7821,6.7821,6.7735,6.7735,30800.0
2010-11-08 15:30:00,7.92,7.95,7.92,7.95,163800.0,6.7735,6.7992,6.7735,6.7992,163800.0
2010-11-08 15:35:00,7.95,7.95,7.94,7.94,75400.0,6.7992,6.7992,6.7907,6.7907,75400.0
2010-11-08 15:40:00,7.95,7.95,7.94,7.95,107800.0,6.7992,6.7992,6.7907,6.7992,107800.0
2010-11-08 15:45:00,7.95,7.95,7.94,7.95,82000.0,6.7992,6.7992,6.7907,6.7992,82000.0
2010-11-08 15:50:00,7.95,7.95,7.94,7.95,147900.0,6.7992,6.7992,6.7907,6.7992,147900.0
2010-11-08 15:55:00,7.95,7.95,7.94,7.95,262900.0,6.7992,6.7992,6.7907,6.7992,262900.0
2010-11-09 09:30:00,8.0,8.03,7.95,7.98,175600.0,6.842,6.8676,6.7992,6.8249,175600.0
2010-11-09 09:35:00,7.98,7.98,7.93,7.95,91600.0,6.8249,6.8249,6.7821,6.7992,91600.0
2010-11-09 09:40:00,7.96,7.97,7.93,7.97,26200.0,6.8078,6.8163,6.7821,6.8163,26200.0
2010-11-09 09:45:00,7.96,7.97,7.93,7.96,75300.0,6.8078,6.8163,6.7821,6.8078,75300.0
2010-11-09 09:50:00,7.96,7.97,7.93,7.96,52600.0,6.8078,6.8163,6.7821,6.8078,52600.0
2010-11-09 09:55:00,7.96,7.97,7.95,7.96,18200.0,6.8078,6.8163,6.7992,6.8078,18200.0
2010-11-09 10:00:00,7.96,7.97,7.95,7.97,121700.0,6.8078,6.8163,6.7992,6.8163,121700.0
2010-11-09 10:05:00,7.96,7.97,7.95,7.96,57200.0,6.8078,6.8163,6.7992,6.8078,57200.0
2010-11-09 10:10:00,7.96,7.97,7.95,7.97,34700.0,6.8078,6.8163,6.7992,6.8163,34700.0
2010-11-09 10:15:00,7.97,7.97,7.95,7.96,86200.0,6.8163,6.8163,6.7992,6.8078,86200.0
2010-11-09 10:20:00,7.95,7.98,7.95,7.97,173000.0,6.7992,6.8249,6.7992,6.8163,173000.0
2010-11-09 10:25:00,7.97,7.97,7.95,7.95,96600.0,6.8163,6.8163,6.7992,6.7992,96600.0
2010-11-09 10:30:00,7.95,7.97,7.94,7.94,129300.0,6.7992,6.8163,6.7907,6.7907,129300.0
2010-11-09 10:35:00,7.94,7.94,7.93,7.94,28000.0,6.7907,6.7907,6.7821,6.7907,28000.0
2010-11-09 10:40:00,7.94,7.94,7.93,7.93,21800.0,6.7907,6.7907,6.7821,6.7821,21800.0
2010-11-09 10:45:00,7.93,7.94,7.92,7.93,42000.0,6.7821,6.7907,6.7735,6.7821,42000.0
2010-11-09 10:50:00,7.93,7.93,7.92,7.93,36500.0,6.7821,6.7821,6.7735,6.7821,36500.0
2010-11-09 10:55:00,7.93,7.94,7.92,7.93,66600.0,6.7821,6.7907,6.7735,6.7821,66600.0
2010-11-09 11:00:00,7.94,7.94,7.93,7.93,28800.0,6.7907,6.7907,6.7821,6.7821,28800.0
2010-11-09 11:05:00,7.94,7.94,7.92,7.92,67100.0,6.7907,6.7907,6.7735,6.7735,67100.0
2010-11-09 11:10:00,7.93,7.95,7.92,7.94,88100.0,6.7821,6.7992,6.7735,6.7907,88100.0
2010-11-09 11:15:00,7.95,7.95,7.94,7.95,9400.0,6.7992,6.7992,6.7907,6.7992,9400.0
2010-11-09 11:20:00,7.95,7.95,7.94,7.95,24800.0,6.7992,6.7992,6.7907,6.7992,24800.0
2010-11-09 11:25:00,7.95,7.99,7.95,7.97,132600.0,6.7992,6.8334,6.7992,6.8163,132600.0
2010-11-09 11:30:00,7.97,7.98,7.97,7.98,31300.0,6.8163,6.8249,6.8163,6.8249,31300.0
2010-11-09 11:35:00,7.98,7.98,7.97,7.98,7800.0,6.8249,6.8249,6.8163,6.8249,7800.0
2010-11-09 11:40:00,7.97,7.98,7.97,7.97,18800.0,6.8163,6.8249,6.8163,6.8163,18800.0
2010-11-09 11:45:00,7.98,7.98,7.97,7.98,5600.0,6.8249,6.8249,6.8163,6.8249,5600.0
2010-11-09 11:50:00,7.97,7.98,7.96,7.97,70400.0,6.8163,6.8249,6.8078,6.8163,70400.0
2010-11-09 11:55:00,7.97,7.97,7.93,7.93,49800.0,6.8163,6.8163,6.7821,6.7821,49800.0
2010-11-09 12:00:00,7.93,7.94,7.93,7.94,6700.0,6.7821,6.7907,6.7821,6.7907,6700.0
2010-11-09 12:05:00,7.94,7.94,7.93,7.93,14200.0,6.7907,6.7907,6.7821,6.7821,14200.0
2010-11-09 12:10:00,7.94,7.94,7.93,7.94,6700.0,6.7907,6.7907,6.7821,6.7907,6700.0
2010-11-09 12:15:00,7.93,7.94,7.93,7.93,13200.0,6.7821,6.7907,6.7821,6.7821,13200.0
2010-11-09 12:20:00,7.93,7.93,7.91,7.92,41700.0,6.7821,6.7821,6.765,6.7735,41700.0
2010-11-09 12:25:00,7.91,7.92,7.91,7.91,4000.0,6.765,6.7735,6.765,6.765,4000.0
2010-11-09 12:30:00,7.91,7.93,7.91,7.91,59900.0,6.765,6.7821,6.765,6.765,59900.0
2010-11-09 12:35:00,7.92,7.92,7.91,7.92,28300.0,6.7735,6.7735,6.765,6.7735,28300.0
2010-11-09 12:40:00,7.91,7.92,7.91,7.91,4100.0,6.765,6.7735,6.765,6.765,4100.0
2010-11-09 12:45:00,7.92,7.92,7.9,7.9,28100.0,6.7735,6.7735,6.7564,6.7564,28100.0
2010-11-09 12:50:00,7.91,7.91,7.9,7.91,14300.0,6.765,6.765,6.7564,6.765,14300.0
2010-11-09 12:55:00,7.91,7.91,7.9,7.91,18200.0,6.765,6.765,6.7564,6.765,18200.0
2010-11-09 13:00:00,7.9,7.91,7.9,7.91,14300.0,6.7564,6.765,6.7564,6.765,14300.0
2010-11-09 13:05:00,7.9,7.91,7.9,7.91,7500.0,6.7564,6.765,6.7564,6.765,7500.0
2010-11-09 13:10:00,7.9,7.91,7.9,7.9,7200.0,6.7564,6.765,6.7564,6.7564,7200.0
2010-11-09 13:15:00,7.9,7.91,7.88,7.89,142700.0,6.7564,6.765,6.7393,6.7479,142700.0
2010-11-09 13:20:00,7.9,7.9,7.88,7.89,14300.0,6.7564,6.7564,6.7393,6.7479,14300.0
2010-11-09 13:25:00,7.89,7.9,7.88,7.89,30800.0,6.7479,6.7564,6.7393,6.7479,30800.0
2010-11-09 13:30:00,7.88,7.89,7.88,7.88,12700.0,6.7393,6.7479,6.7393,6.7393,12700.0
2010-11-09 13:35:00,7.89,7.89,7.87,7.87,49900.0,6.7479,6.7479,6.7308,6.7308,49900.0
2010-11-09 13:40:00,7.87,7.88,7.86,7.88,50100.0,6.7308,6.7393,6.7222,6.7393,50100.0
2010-11-09 13:45:00,7.87,7.88,7.85,7.86,69100.0,6.7308,6.7393,6.7137,6.7222,69100.0
2010-11-09 13:50:00,7.86,7.86,7.82,7.83,194100.0,6.7222,6.7222,6.688,6.6966,194100.0
2010-11-09 13:55:00,7.83,7.83,7.81,7.82,65700.0,6.6966,6.6966,6.6795,6.688,65700.0
2010-11-09 14:00:00,7.81,7.83,7.81,7.83,60800.0,6.6795,6.6966,6.6795,6.6966,60800.0
2010-11-09 14:05:00,7.82,7.83,7.82,7.83,13700.0,6.688,6.6966,6.688,6.6966,13700.0
2010-11-09 14:10:00,7.82,7.83,7.81,7.82,63700.0,6.688,6.6966,6.6795,6.688,63700.0
2010-11-09 14:15:00,7.82,7.83,7.82,7.82,52300.0,6.688,6.6966,6.688,6.688,52300.0
2010-11-09 14:20:00,7.82,7.82,7.8,7.81,30400.0,6.688,6.688,6.6709,6.6795,30400.0
2010-11-09 14:25:00,7.81,7.81,7.8,7.8,29100.0,6.6795,6.6795,6.6709,6.6709,29100.0
2010-11-09 14:30:00,7.81,7.81,7.8,7.81,34200.0,6.6795,6.6795,6.6709,6.6795,34200.0
2010-11-09 14:35:00,7.81,7.81,7.8,7.81,18900.0,6.6795,6.6795,6.6709,6.6795,18900.0
2010-11-09 14:40:00,7.81,7.81,7.8,7.8,10600.0,6.6795,6.6795,6.6709,6.6709,10600.0
2010-11-09 14:45:00,7.81,7.82,7.8,7.82,47300.0,6.6795,6.688,6.6709,6.688,47300.0
2010-11-09 14:50:00,7.82,7.82,7.81,7.82,15600.0,6.688,6.688,6.6795,6.688,15600.0
2010-11-09 14:55:00,7.82,7.82,7.81,7.82,9300.0,6.688,6.688,6.6795,6.688,9300.0
2010-11-09 15:00:00,7.81,7.83,7.8,7.82,110000.0,6.6795,6.6966,6.6709,6.688,110000.0
2010-11-09 15:05:00,7.82,7.84,7.82,7.84,92100.0,6.688,6.7051,6.688,6.7051,92100.0
2010-11-09 15:10:00,7.83,7.84,7.81,7.81,88500.0,6.6966,6.7051,6.6795,6.6795,88500.0
2010-11-09 15:15:00,7.82,7.82,7.8,7.81,57900.0,6.688,6.688,6.6709,6.6795,57900.0
2010-11-09 15:20:00,7.8,7.81,7.77,7.78,160400.0,6.6709,6.6795,6.6453,6.6538,160400.0
2010-11-09 15:25:00,7.78,7.79,7.77,7.79,79400.0,6.6538,6.6624,6.6453,6.6624,79400.0
2010-11-09 15:30:00,7.78,7.8,7.78,7.8,125600.0,6.6538,6.6709,6.6538,6.6709,125600.0
2010-11-09 15:35:00,7.79,7.8,7.77,7.78,105700.0,6.6624,6.6709,6.6453,6.6538,105700.0
2010-11-09 15:40:00,7.77,7.78,7.75,7.75,159000.0,6.6453,6.6538,6.6282,6.6282,159000.0
2010-11-09 15:45:00,7.76,7.76,7.73,7.73,211800.0,6.6367,6.6367,6.6111,6.6111,211800.0
2010-11-09 15:50:00,7.74,7.74,7.73,7.74,160800.0,6.6196,6.6196,6.6111,6.6196,160800.0
2010-11-09 15:55:00,7.73,7.74,7.73,7.73,688000.0,6.6111,6.6196,6.6111,6.6111,688000.0
2010-11-10 09:30:00,7.76,7.83,7.76,7.78,62600.0,6.6367,6.6966,6.6367,6.6538,62600.0
2010-11-10 09:35:00,7.78,7.8,7.7,7.77,83400.0,6.6538,6.6709,6.5854,6.6453,83400.0
2010-11-10 09:40:00,7.78,7.82,7.73,7.81,57600.0,6.6538,6.688,6.6111,6.6795,57600.0
2010-11-10 09:45:00,7.81,7.85,7.78,7.79,154000.0,6.6795,6.7137,6.6538,6.6624,154000.0
2010-11-10 09:50:00,7.79,7.82,7.77,7.82,85700.0,6.6624,6.688,6.6453,6.688,85700.0
2010-11-10 09:55:00,7.82,7.83,7.77,7.78,207300.0,6.688,6.6966,6.6453,6.6538,207300.0
2010-11-10 10:00:00,7.78,7.81,7.78,7.79,48800.0,6.6538,6.6795,6.6538,6.6624,48800.0
2010-11-10 10:05:00,7.79,7.79,7.74,7.74,101000.0,6.6624,6.6624,6.6196,6.6196,101000.0
2010-11-10 10:10:00,7.74,7.77,7.73,7.77,48200.0,6.6196,6.6453,6.6111,6.6453,48200.0
2010-11-10 10:15:00,7.77,7.78,7.76,7.78,29500.0,6.6453,6.6538,6.6367,6.6538,29500.0
2010-11-10 10:20:00,7.77,7.78,7.75,7.77,62000.0,6.6453,6.6538,6.6282,6.6453,62000.0
2010-11-10 10:25:00,7.78,7.78,7.75,7.76,36900.0,6.6538,6.6538,6.6282,6.6367,36900.0
2010-11-10 10:30:00,7.75,7.78,7.75,7.76,67600.0,6.6282,6.6538,6.6282,6.6367,67600.0
2010-11-10 10:35:00,7.76,7.77,7.75,7.77,48500.0,6.6367,6.6453,6.6282,6.6453,48500.0
2010-11-10 10:40:00,7.77,7.79,7.76,7.78,76500.0,6.6453,6.6624,6.6367,6.6538,76500.0
2010-11-10 10:45:00,7.77,7.78,7.76,7.76,38000.0,6.6453,6.6538,6.6367,6.6367,38000.0
2010-11-10 10:50:00,7.76,7.8,7.76,7.8,73900.0,6.6367,6.6709,6.6367,6.6709,73900.0
2010-11-10 10:55:00,7.8,7.8,7.76,7.77,74800.0,6.6709,6.6709,6.6367,6.6453,74800.0
2010-11-10 11:00:00,7.77,7.78,7.76,7.77,47500.0,6.6453,6.6538,6.6367,6.6453,47500.0
2010-11-10 11:05:00,7.77,7.77,7.74,7.74,31300.0,6.6453,6.6453,6.6196,6.6196,31300.0
2010-11-10 11:10:00,7.75,7.76,7.74,7.75,68800.0,6.6282,6.6367,6.6196,6.6282,68800.0
2010-11-10 11:15:00,7.75,7.75,7.73,7.74,84000.0,6.6282,6.6282,6.6111,6.6196,84000.0
2010-11-10 11:20:00,7.74,7.75,7.73,7.73,44500.0,6.6196,6.6282,6.6111,6.6111,44500.0
2010-11-10 11:25:00,7.74,7.76,7.73,7.76,45500.0,6.6196,6.6367,6.6111,6.6367,45500.0
2010-11-10 11:30:00,7.76,7.77,7.75,7.76,81800.0,6.6367,6.6453,6.6282,6.6367,81800.0
2010-11-10 11:35:00,7.76,7.77,7.75,7.77,41500.0,6.6367,6.6453,6.6282,6.6453,41500.0
2010-11-10 11:40:00,7.77,7.78,7.76,7.77,39900.0,6.6453,6.6538,6.6367,6.6453,39900.0
2010-11-10 11:45:00,7.77,7.78,7.76,7.77,39000.0,6.6453,6.6538,6.6367,6.6453,39000.0
2010-11-10 11:50:00,7.77,7.78,7.76,7.78,139200.0,6.6453,6.6538,6.6367,6.6538,139200.0
2010-11-10 11:55:00,7.78,7.78,7.77,7.78,113600.0,6.6538,6.6538,6.6453,6.6538,113600.0
2010-11-10 12:00:00,7.78,7.79,7.77,7.79,23500.0,6.6538,6.6624,6.6453,6.6624,23500.0
2010-11-10 12:05:00,7.78,7.79,7.76,7.76,33900.0,6.6538,6.6624,6.6367,6.6367,33900.0
2010-11-10 12:10:00,7.77,7.77,7.76,7.76,11200.0,6.6453,6.6453,6.6367,6.6367,11200.0
2010-11-10 12:15:00,7.77,7.77,7.76,7.77,33300.0,6.6453,6.6453,6.6367,6.6453,33300.0
2010-11-10 12:20:00,7.77,7.77,7.73,7.73,53200.0,6.6453,6.6453,6.6111,6.6111,53200.0
2010-11-10 12:25:00,7.74,7.75,7.74,7.75,27800.0,6.6196,6.6282,6.6196,6.6282,27800.0
2010-11-10 12:30:00,7.75,7.76,7.74,7.76,37200.0,6.6282,6.6367,6.6196,6.6367,37200.0
2010-11-10 12:35:00,7.76,7.76,7.74,7.74,74000.0,6.6367,6.6367,6.6196,6.6196,74000.0
2010-11-10 12:40:00,7.74,7.75,7.71,7.71,56400.0,6.6196,6.6282,6.5939,6.5939,56400.0
2010-11-10 12:45:00,7.72,7.72,7.7,7.7,226300.0,6.6025,6.6025,6.5854,6.5854,226300.0
2010-11-10 12:50:00,7.7,7.71,7.69,7.7,74600.0,6.5854,6.5939,6.5768,6.5854,74600.0
2010-11-10 12:55:00,7.71,7.71,7.7,7.71,18700.0,6.5939,6.5939,6.5854,6.5939,18700.0
2010-11-10 13:00:00,7.71,7.71,7.68,7.7,76200.0,6.5939,6.5939,6.5683,6.5854,76200.0
2010-11-10 13:05:00,7.7,7.71,7.7,7.71,48900.0,6.5854,6.5939,6.5854,6.5939,48900.0
2010-11-10 13:10:00,7.71,7.71,7.7,7.7,10600.0,6.5939,6.5939,6.5854,6.5854,10600.0
2010-11-10 13:15:00,7.7,7.76,7.7,7.76,90300.0,6.5854,6.6367,6.5854,6.6367,90300.0
2010-11-10 13:20:00,7.76,7.78,7.75,7.77,75800.0,6.6367,6.6538,6.6282,6.6453,75800.0
2010-11-10 13:25:00,7.77,7.78,7.75,7.76,43600.0,6.6453,6.6538,6.6282,6.6367,43600.0
2010-11-10 13:30:00,7.76,7.77,7.75,7.76,77400.0,6.6367,6.6453,6.6282,6.6367,77400.0
2010-11-10 13:35:00,7.76,7.77,7.75,7.77,22000.0,6.6367,6.6453,6.6282,6.6453,22000.0
2010-11-10 13:40:00,7.76,7.77,7.75,7.76,43700.0,6.6367,6.6453,6.6282,6.6367,43700.0
2010-11-10 13:45:00,7.75,7.76,7.75,7.75,60500.0,6.6282,6.6367,6.6282,6.6282,60500.0
2010-11-10 13:50:00,7.76,7.76,7.74,7.74,19900.0,6.6367,6.6367,6.6196,6.6196,19900.0
2010-11-10 13:55:00,7.75,7.77,7.74,7.77,146500.0,6.6282,6.6453,6.6196,6.6453,146500.0
2010-11-10 14:00:00,7.77,7.81,7.77,7.8,100100.0,6.6453,6.6795,6.6453,6.6709,100100.0
2010-11-10 14:05:00,7.81,7.82,7.8,7.8,147800.0,6.6795,6.688,6.6709,6.6709,147800.0
2010-11-10 14:10:00,7.8,7.81,7.77,7.79,150200.0,6.6709,6.6795,6.6453,6.6624,150200.0
2010-11-10 14:15:00,7.8,7.82,7.79,7.82,56400.0,6.6709,6.688,6.6624,6.688,56400.0
2010-11-10 14:20:00,7.81,7.82,7.8,7.82,92200.0,6.6795,6.688,6.6709,6.688,92200.0
2010-11-10 14:25:00,7.82,7.84,7.81,7.83,66400.0,6.688,6.7051,6.6795,6.6966,66400.0
2010-11-10 14:30:00,7.83,7.84,7.82,7.82,50200.0,6.6966,6.7051,6.688,6.688,50200.0
2010-11-10 14:35:00,7.81,7.83,7.81,7.83,34700.0,6.6795,6.6966,6.6795,6.6966,34700.0
2010-11-10 14:40:00,7.83,7.84,7.82,7.83,66400.0,6.6966,6.7051,6.688,6.6966,66400.0
2010-11-10 14:45:00,7.83,7.84,7.83,7.83,33600.0,6.6966,6.7051,6.6966,6.6966,33600.0
2010-11-10 14:50:00,7.83,7.85,7.83,7.84,52400.0,6.6966,6.7137,6.6966,6.7051,52400.0
2010-11-10 14:55:00,7.84,7.85,7.83,7.84,57000.0,6.7051,6.7137,6.6966,6.7051,57000.0
2010-11-10 15:00:00,7.84,7.85,7.83,7.83,65500.0,6.7051,6.7137,6.6966,6.6966,65500.0
2010-11-10 15:05:00,7.83,7.86,7.82,7.85,254400.0,6.6966,6.7222,6.688,6.7137,254400.0
2010-11-10 15:10:00,7.86,7.87,7.85,7.86,42300.0,6.7222,6.7308,6.7137,6.7222,42300.0
2010-11-10 15:15:00,7.86,7.87,7.86,7.87,64000.0,6.7222,6.7308,6.7222,6.7308,64000.0
2010-11-10 15:20:00,7.86,7.88,7.86,7.87,101500.0,6.7222,6.7393,6.7222,6.7308,101500.0
2010-11-10 15:25:00,7.88,7.88,7.86,7.88,77600.0,6.7393,6.7393,6.7222,6.7393,77600.0
2010-11-10 15:30:00,7.87,7.88,7.85,7.85,106600.0,6.7308,6.7393,6.7137,6.7137,106600.0
2010-11-10 15:35:00,7.86,7.86,7.84,7.86,136100.0,6.7222,6.7222,6.7051,6.7222,136100.0
2010-11-10 15:40:00,7.85,7.87,7.85,7.86,59600.0,6.7137,6.7308,6.7137,6.7222,59600.0
2010-11-10 15:45:00,7.87,7.9,7.87,7.89,221700.0,6.7308,6.7564,6.7308,6.7479,221700.0
2010-11-10 15:50:00,7.89,7.9,7.88,7.89,280800.0,6.7479,6.7564,6.7393,6.7479,280800.0
2010-11-10 15:55:00,7.89,7.9,7.88,7.89,419000.0,6.7479,6.7564,6.7393,6.7479,419000.0
2010-11-11 09:30:00,7.79,7.85,7.79,7.82,80600.0,6.6624,6.7137,6.6624,6.688,80600.0
2010-11-11 09:35:00,7.82,7.86,7.79,7.81,101000.0,6.688,6.7222,6.6624,6.6795,101000.0
2010-11-11 09:40:00,7.79,7.8,7.75,7.76,97700.0,6.6624,6.6709,6.6282,6.6367,97700.0
2010-11-11 09:45:00,7.76,7.78,7.75,7.76,99100.0,6.6367,6.6538,6.6282,6.6367,99100.0
2010-11-11 09:50:00,7.76,7.81,7.76,7.8,107000.0,6.6367,6.6795,6.6367,6.6709,107000.0
2010-11-11 09:55:00,7.8,7.8,7.75,7.78,112000.0,6.6709,6.6709,6.6282,6.6538,112000.0
2010-11-11 10:00:00,7.78,7.78,7.76,7.76,81500.0,6.6538,6.6538,6.6367,6.6367,81500.0
2010-11-11 10:05:00,7.77,7.79,7.76,7.79,65100.0,6.6453,6.6624,6.6367,6.6624,65100.0
2010-11-11 10:10:00,7.79,7.8,7.78,7.79,48300.0,6.6624,6.6709,6.6538,6.6624,48300.0
2010-11-11 10:15:00,7.79,7.8,7.77,7.8,75300.0,6.6624,6.6709,6.6453,6.6709,75300.0
2010-11-11 10:20:00,7.79,7.83,7.79,7.82,41600.0,6.6624,6.6966,6.6624,6.688,41600.0
2010-11-11 10:25:00,7.82,7.83,7.81,7.83,30100.0,6.688,6.6966,6.6795,6.6966,30100.0
2010-11-11 10:30:00,7.83,7.83,7.79,7.79,88200.0,6.6966,6.6966,6.6624,6.6624,88200.0
2010-11-11 10:35:00,7.79,7.79,7.76,7.77,55300.0,6.6624,6.6624,6.6367,6.6453,55300.0
2010-11-11 10:40:00,7.76,7.77,7.75,7.75,190900.0,6.6367,6.6453,6.6282,6.6282,190900.0
2010-11-11 10:45:00,7.75,7.77,7.75,7.76,33400.0,6.6282,6.6453,6.6282,6.6367,33400.0
2010-11-11 10:50:00,7.76,7.77,7.73,7.75,154700.0,6.6367,6.6453,6.6111,6.6282,154700.0
2010-11-11 10:55:00,7.75,7.77,7.74,7.77,81400.0,6.6282,6.6453,6.6196,6.6453,81400.0
2010-11-11 11:00:00,7.77,7.78,7.76,7.78,23300.0,6.6453,6.6538,6.6367,6.6538,23300.0
2010-11-11 11:05:00,7.77,7.78,7.76,7.77,23500.0,6.6453,6.6538,6.6367,6.6453,23500.0
2010-11-11 11:10:00,7.77,7.77,7.76,7.77,34600.0,6.6453,6.6453,6.6367,6.6453,34600.0
2010-11-11 11:15:00,7.76,7.8,7.76,7.8,31200.0,6.6367,6.6709,6.6367,6.6709,31200.0
2010-11-11 11:20:00,7.8,7.8,7.79,7.8,11000.0,6.6709,6.6709,6.6624,6.6709,11000.0
2010-11-11 11:25:00,7.8,7.8,7.79,7.8,22600.0,6.6709,6.6709,6.6624,6.6709,22600.0
2010-11-11 11:30:00,7.8,7.82,7.79,7.82,45900.0,6.6709,6.688,6.6624,6.688,45900.0
2010-11-11 11:35:00,7.82,7.82,7.81,7.81,20800.0,6.688,6.688,6.6795,6.6795,20800.0
2010-11-11 11:40:00,7.82,7.83,7.8,7.8,94500.0,6.688,6.6966,6.6709,6.6709,94500.0
2010-11-11 11:45:00,7.81,7.82,7.8,7.82,13000.0,6.6795,6.688,6.6709,6.688,13000.0
2010-11-11 11:50:00,7.81,7.82,7.81,7.81,7300.0,6.6795,6.688,6.6795,6.6795,7300.0
2010-11-11 11:55:00,7.81,7.82,7.8,7.81,44100.0,6.6795,6.688,6.6709,6.6795,44100.0
2010-11-11 12:00:00,7.81,7.82,7.8,7.82,68500.0,6.6795,6.688,6.6709,6.688,68500.0
2010-11-11 12:05:00,7.81,7.83,7.81,7.81,57100.0,6.6795,6.6966,6.6795,6.6795,57100.0
2010-11-11 12:10:00,7.81,7.82,7.81,7.81,7200.0,6.6795,6.688,6.6795,6.6795,7200.0
2010-11-11 12:15:00,7.82,7.82,7.81,7.81,22100.0,6.688,6.688,6.6795,6.6795,22100.0
2010-11-11 12:20:00,7.82,7.82,7.81,7.82,12700.0,6.688,6.688,6.6795,6.688,12700.0
2010-11-11 12:25:00,7.82,7.82,7.81,7.82,29000.0,6.688,6.688,6.6795,6.688,29000.0
2010-11-11 12:30:00,7.82,7.82,7.81,7.81,8400.0,6.688,6.688,6.6795,6.6795,8400.0
2010-11-11 12:35:00,7.81,7.82,7.81,7.82,31100.0,6.6795,6.688,6.6795,6.688,31100.0
2010-11-11 12:40:00,7.82,7.82,7.81,7.82,7600.0,6.688,6.688,6.6795,6.688,7600.0
2010-11-11 12:45:00,7.82,7.82,7.81,7.82,5500.0,6.688,6.688,6.6795,6.688,5500.0
2010-11-11 12:50:00,7.82,7.82,7.81,7.81,12300.0,6.688,6.688,6.6795,6.6795,12300.0
2010-11-11 12:55:00,7.82,7.82,7.79,7.79,62700.0,6.688,6.688,6.6624,6.6624,62700.0
2010-11-11 13:00:00,7.79,7.8,7.78,7.79,26500.0,6.6624,6.6709,6.6538,6.6624,26500.0
2010-11-11 13:05:00,7.78,7.8,7.78,7.8,54400.0,6.6538,6.6709,6.6538,6.6709,54400.0
2010-11-11 13:10:00,7.8,7.8,7.79,7.8,9300.0,6.6709,6.6709,6.6624,6.6709,9300.0
2010-11-11 13:15:00,7.8,7.8,7.79,7.8,15400.0,6.6709,6.6709,6.6624,6.6709,15400.0
2010-11-11 13:20:00,7.8,7.81,7.79,7.8,30400.0,6.6709,6.6795,6.6624,6.6709,30400.0
2010-11-11 13:25:00,7.81,7.81,7.8,7.81,10600.0,6.6795,6.6795,6.6709,6.6795,10600.0
2010-11-11 13:30:00,7.8,7.81,7.8,7.81,31100.0,6.6709,6.6795,6.6709,6.6795,31100.0
2010-11-11 13:35:00,7.81,7.82,7.8,7.82,29600.0,6.6795,6.688,6.6709,6.688,29600.0
2010-11-11 13:40:00,7.82,7.83,7.82,7.82,66400.0,6.688,6.6966,6.688,6.688,66400.0
2010-11-11 13:45:00,7.82,7.83,7.82,7.82,18100.0,6.688,6.6966,6.688,6.688,18100.0
2010-11-11 13:50:00,7.82,7.83,7.82,7.83,35800.0,6.688,6.6966,6.688,6.6966,35800.0
2010-11-11 13:55:00,7.83,7.83,7.82,7.83,10400.0,6.6966,6.6966,6.688,6.6966,10400.0
2010-11-11 14:00:00,7.83,7.83,7.81,7.82,54000.0,6.6966,6.6966,6.6795,6.688,54000.0
2010-11-11 14:05:00,7.82,7.82,7.81,7.82,60100.0,6.688,6.688,6.6795,6.688,60100.0
2010-11-11 14:10:00,7.81,7.83,7.81,7.83,90200.0,6.6795,6.6966,6.6795,6.6966,90200.0
2010-11-11 14:15:00,7.83,7.85,7.83,7.85,157800.0,6.6966,6.7137,6.6966,6.7137,157800.0
2010-11-11 14:20:00,7.84,7.85,7.84,7.85,22300.0,6.7051,6.7137,6.7051,6.7137,22300.0
2010-11-11 14:25:00,7.85,7.86,7.84,7.86,77400.0,6.7137,6.7222,6.7051,6.7222,77400.0
2010-11-11 14:30:00,7.86,7.87,7.85,7.86,160600.0,6.7222,6.7308,6.7137,6.7222,160600.0
2010-11-11 14:35:00,7.87,7.88,7.86,7.87,33300.0,6.7308,6.7393,6.7222,6.7308,33300.0
2010-11-11 14:40:00,7.87,7.88,7.87,7.88,37300.0,6.7308,6.7393,6.7308,6.7393,37300.0
2010-11-11 14:45:00,7.88,7.9,7.87,7.89,147900.0,6.7393,6.7564,6.7308,6.7479,147900.0
2010-11-11 14:50:00,7.9,7.9,7.86,7.86,102500.0,6.7564,6.7564,6.7222,6.7222,102500.0
2010-11-11 14:55:00,7.86,7.87,7.86,7.87,67600.0,6.7222,6.7308,6.7222,6.7308,67600.0
2010-11-11 15:00:00,7.87,7.87,7.83,7.83,106700.0,6.7308,6.7308,6.6966,6.6966,106700.0
2010-11-11 15:05:00,7.83,7.86,7.83,7.86,45800.0,6.6966,6.7222,6.6966,6.7222,45800.0
2010-11-11 15:10:00,7.86,7.87,7.86,7.86,84500.0,6.7222,6.7308,6.7222,6.7222,84500.0
2010-11-11 15:15:00,7.86,7.86,7.85,7.86,23200.0,6.7222,6.7222,6.7137,6.7222,23200.0
2010-11-11 15:20:00,7.86,7.86,7.85,7.86,50000.0,6.7222,6.7222,6.7137,6.7222,50000.0
2010-11-11 15:25:00,7.85,7.86,7.85,7.86,27500.0,6.7137,6.7222,6.7137,6.7222,27500.0
2010-11-11 15:30:00,7.86,7.86,7.82,7.83,126400.0,6.7222,6.7222,6.688,6.6966,126400.0
2010-11-11 15:35:00,7.84,7.86,7.83,7.86,87500.0,6.7051,6.7222,6.6966,6.7222,87500.0
2010-11-11 15:40:00,7.85,7.86,7.83,7.85,107700.0,6.7137,6.7222,6.6966,6.7137,107700.0
2010-11-11 15:45:00,7.85,7.87,7.84,7.85,108900.0,6.7137,6.7308,6.7051,6.7137,108900.0
2010-11-11 15:50:00,7.86,7.86,7.84,7.84,92000.0,6.7222,6.7222,6.7051,6.7051,92000.0
2010-11-11 15:55:00,7.84,7.86,7.84,7.86,280800.0,6.7051,6.7222,6.7051,6.7222,280800.0
2010-11-12 09:30:00,7.78,7.85,7.78,7.83,72700.0,6.6538,6.7137,6.6538,6.6966,72700.0
2010-11-12 09:35:00,7.82,7.87,7.82,7.85,32400.0,6.688,6.7308,6.688,6.7137,32400.0
2010-11-12 09:40:00,7.86,7.86,7.81,7.84,35800.0,6.7222,6.7222,6.6795,6.7051,35800.0
2010-11-12 09:45:00,7.83,7.84,7.81,7.81,23900.0,6.6966,6.7051,6.6795,6.6795,23900.0
2010-11-12 09:50:00,7.81,7.83,7.8,7.82,57900.0,6.6795,6.6966,6.6709,6.688,57900.0
2010-11-12 09:55:00,7.82,7.83,7.8,7.81,62000.0,6.688,6.6966,6.6709,6.6795,62000.0
2010-11-12 10:00:00,7.8,7.81,7.78,7.78,86300.0,6.6709,6.6795,6.6538,6.6538,86300.0
2010-11-12 10:05:00,7.78,7.79,7.76,7.78,57100.0,6.6538,6.6624,6.6367,6.6538,57100.0
2010-11-12 10:10:00,7.77,7.78,7.76,7.76,51400.0,6.6453,6.6538,6.6367,6.6367,51400.0
2010-11-12 10:15:00,7.77,7.79,7.76,7.76,82500.0,6.6453,6.6624,6.6367,6.6367,82500.0
2010-11-12 10:20:00,7.77,7.77,7.75,7.76,56700.0,6.6453,6.6453,6.6282,6.6367,56700.0
2010-11-12 10:25:00,7.75,7.76,7.73,7.74,77100.0,6.6282,6.6367,6.6111,6.6196,77100.0
2010-11-12 10:30:00,7.73,7.74,7.71,7.73,73000.0,6.6111,6.6196,6.5939,6.6111,73000.0
2010-11-12 10:35:00,7.72,7.73,7.69,7.71,141100.0,6.6025,6.6111,6.5768,6.5939,141100.0
2010-11-12 10:40:00,7.7,7.71,7.69,7.69,21100.0,6.5854,6.5939,6.5768,6.5768,21100.0
2010-11-12 10:45:00,7.69,7.71,7.69,7.7,55000.0,6.5768,6.5939,6.5768,6.5854,55000.0
2010-11-12 10:50:00,7.69,7.7,7.67,7.68,68400.0,6.5768,6.5854,6.5597,6.5683,68400.0
2010-11-12 10:55:00,7.67,7.68,7.67,7.68,48500.0,6.5597,6.5683,6.5597,6.5683,48500.0
2010-11-12 11:00:00,7.67,7.68,7.65,7.67,69900.0,6.5597,6.5683,6.5426,6.5597,69900.0
2010-11-12 11:05:00,7.67,7.67,7.63,7.64,78600.0,6.5597,6.5597,6.5255,6.5341,78600.0
2010-11-12 11:10:00,7.64,7.65,7.63,7.64,122400.0,6.5341,6.5426,6.5255,6.5341,122400.0
2010-11-12 11:15:00,7.63,7.64,7.62,7.63,54600.0,6.5255,6.5341,6.517,6.5255,54600.0
2010-11-12 11:20:00,7.62,7.65,7.62,7.64,79800.0,6.517,6.5426,6.517,6.5341,79800.0
2010-11-12 11:25:00,7.64,7.66,7.63,7.63,51800.0,6.5341,6.5512,6.5255,6.5255,51800.0
2010-11-12 11:30:00,7.63,7.65,7.63,7.64,33600.0,6.5255,6.5426,6.5255,6.5341,33600.0
2010-11-12 11:35:00,7.65,7.65,7.63,7.63,44600.0,6.5426,6.5426,6.5255,6.5255,44600.0
2010-11-12 11:40:00,7.64,7.64,7.63,7.63,30000.0,6.5341,6.5341,6.5255,6.5255,30000.0
2010-11-12 11:45:00,7.63,7.64,7.63,7.63,31500.0,6.5255,6.5341,6.5255,6.5255,31500.0
2010-11-12 11:50:00,7.63,7.63,7.61,7.61,83900.0,6.5255,6.5255,6.5084,6.5084,83900.0
2010-11-12 11:55:00,7.61,7.63,7.61,7.63,40900.0,6.5084,6.5255,6.5084,6.5255,40900.0
2010-11-12 12:00:00,7.62,7.63,7.61,7.61,33100.0,6.517,6.5255,6.5084,6.5084,33100.0
2010-11-12 12:05:00,7.61,7.62,7.61,7.61,18100.0,6.5084,6.517,6.5084,6.5084,18100.0
2010-11-12 12:10:00,7.61,7.62,7.57,7.57,291600.0,6.5084,6.517,6.4742,6.4742,291600.0
2010-11-12 12:15:00,7.57,7.58,7.55,7.57,262500.0,6.4742,6.4828,6.4571,6.4742,262500.0
2010-11-12 12:20:00,7.56,7.57,7.52,7.53,154500.0,6.4657,6.4742,6.4314,6.44,154500.0
2010-11-12 12:25:00,7.52,7.53,7.5,7.5,186700.0,6.4314,6.44,6.4143,6.4143,186700.0
2010-11-12 12:30:00,7.51,7.52,7.48,7.49,253400.0,6.4229,6.4314,6.3972,6.4058,253400.0
2010-11-12 12:35:00,7.49,7.5,7.47,7.47,143800.0,6.4058,6.4143,6.3887,6.3887,143800.0
2010-11-12 12:40:00,7.47,7.49,7.46,7.49,295800.0,6.3887,6.4058,6.3801,6.4058,295800.0
2010-11-12 12:45:00,7.49,7.52,7.49,7.51,374700.0,6.4058,6.4314,6.4058,6.4229,374700.0
2010-11-12 12:50:00,7.51,7.54,7.5,7.53,359100.0,6.4229,6.4486,6.4143,6.44,359100.0
2010-11-12 12:55:00,7.53,7.56,7.52,7.54,372000.0,6.44,6.4657,6.4314,6.4486,372000.0
2010-11-12 13:00:00,7.55,7.55,7.52,7.53,101000.0,6.4571,6.4571,6.4314,6.44,101000.0
2010-11-12 13:05:00,7.54,7.54,7.51,7.51,77300.0,6.4486,6.4486,6.4229,6.4229,77300.0
2010-11-12 13:10:00,7.51,7.52,7.51,7.51,27500.0,6.4229,6.4314,6.4229,6.4229,27500.0
2010-11-12 13:15:00,7.51,7.52,7.51,7.51,42800.0,6.4229,6.4314,6.4229,6.4229,42800.0
2010-11-12 13:20:00,7.51,7.52,7.51,7.51,36700.0,6.4229,6.4314,6.4229,6.4229,36700.0
2010-11-12 13:25:00,7.51,7.53,7.51,7.51,126300.0,6.4229,6.44,6.4229,6.4229,126300.0
2010-11-12 13:30:00,7.51,7.53,7.51,7.52,188600.0,6.4229,6.44,6.4229,6.4314,188600.0
2010-11-12 13:35:00,7.51,7.51,7.49,7.5,97300.0,6.4229,6.4229,6.4058,6.4143,97300.0
2010-11-12 13:40:00,7.51,7.52,7.49,7.51,87800.0,6.4229,6.4314,6.4058,6.4229,87800.0
2010-11-12 13:45:00,7.51,7.51,7.48,7.49,67200.0,6.4229,6.4229,6.3972,6.4058,67200.0
2010-11-12 13:50:00,7.49,7.49,7.46,7.46,60800.0,6.4058,6.4058,6.3801,6.3801,60800.0
2010-11-12 13:55:00,7.46,7.47,7.45,7.46,87900.0,6.3801,6.3887,6.3716,6.3801,87900.0
2010-11-12 14:00:00,7.46,7.48,7.46,7.48,47700.0,6.3801,6.3972,6.3801,6.3972,47700.0
2010-11-12 14:05:00,7.48,7.49,7.48,7.49,35000.0,6.3972,6.4058,6.3972,6.4058,35000.0
2010-11-12 14:10:00,7.48,7.5,7.46,7.46,144400.0,6.3972,6.4143,6.3801,6.3801,144400.0
2010-11-12 14:15:00,7.47,7.47,7.45,7.46,92700.0,6.3887,6.3887,6.3716,6.3801,92700.0
2010-11-12 14:20:00,7.45,7.47,7.45,7.45,69800.0,6.3716,6.3887,6.3716,6.3716,69800.0
2010-11-12 14:25:00,7.45,7.46,7.44,7.44,92500.0,6.3716,6.3801,6.363,6.363,92500.0
2010-11-12 14:30:00,7.45,7.45,7.44,7.45,45000.0,6.3716,6.3716,6.363,6.3716,45000.0
2010-11-12 14:35:00,7.45,7.45,7.44,7.44,72000.0,6.3716,6.3716,6.363,6.363,72000.0
2010-11-12 14:40:00,7.44,7.45,7.44,7.44,36000.0,6.363,6.3716,6.363,6.363,36000.0
2010-11-12 14:45:00,7.44,7.48,7.44,7.48,144200.0,6.363,6.3972,6.363,6.3972,144200.0
2010-11-12 14:50:00,7.47,7.51,7.47,7.49,84800.0,6.3887,6.4229,6.3887,6.4058,84800.0
2010-11-12 14:55:00,7.49,7.51,7.47,7.48,195900.0,6.4058,6.4229,6.3887,6.3972,195900.0
2010-11-12 15:00:00,7.48,7.5,7.47,7.5,72100.0,6.3972,6.4143,6.3887,6.4143,72100.0
2010-11-12 15:05:00,7.49,7.51,7.49,7.5,109100.0,6.4058,6.4229,6.4058,6.4143,109100.0
2010-11-12 15:10:00,7.49,7.5,7.49,7.5,52800.0,6.4058,6.4143,6.4058,6.4143,52800.0
2010-11-12 15:15:00,7.5,7.5,7.49,7.49,121200.0,6.4143,6.4143,6.4058,6.4058,121200.0
2010-11-12 15:20:00,7.49,7.5,7.47,7.47,136400.0,6.4058,6.4143,6.3887,6.3887,136400.0
2010-11-12 15:25:00,7.47,7.48,7.46,7.47,77900.0,6.3887,6.3972,6.3801,6.3887,77900.0
2010-11-12 15:30:00,7.46,7.49,7.46,7.49,172400.0,6.3801,6.4058,6.3801,6.4058,172400.0
2010-11-12 15:35:00,7.49,7.49,7.47,7.48,120400.0,6.4058,6.4058,6.3887,6.3972,120400.0
2010-11-12 15:40:00,7.48,7.48,7.46,7.47,214300.0,6.3972,6.3972,6.3801,6.3887,214300.0
2010-11-12 15:45:00,7.46,7.48,7.45,7.47,371700.0,6.3801,6.3972,6.3716,6.3887,371700.0
2010-11-12 15:50:00,7.46,7.49,7.46,7.49,275800.0,6.3801,6.4058,6.3801,6.4058,275800.0
2010-11-12 15:55:00,7.49,7.5,7.48,7.5,384000.0,6.4058,6.4143,6.3972,6.4143,384000.0
2010-11-15 09:30:00,7.56,7.61,7.5,7.53,203200.0,6.4657,6.5084,6.4143,6.44,203200.0
2010-11-15 09:35:00,7.53,7.53,7.48,7.49,112300.0,6.44,6.44,6.3972,6.4058,112300.0
2010-11-15 09:40:00,7.49,7.5,7.48,7.5,83900.0,6.4058,6.4143,6.3972,6.4143,83900.0
2010-11-15 09:45:00,7.49,7.5,7.49,7.49,17100.0,6.4058,6.4143,6.4058,6.4058,17100.0
2010-11-15 09:50:00,7.49,7.5,7.47,7.47,84300.0,6.4058,6.4143,6.3887,6.3887,84300.0
2010-11-15 09:55:00,7.47,7.48,7.46,7.47,35200.0,6.3887,6.3972,6.3801,6.3887,35200.0
2010-11-15 10:00:00,7.48,7.48,7.47,7.48,30200.0,6.3972,6.3972,6.3887,6.3972,30200.0
2010-11-15 10:05:00,7.47,7.48,7.42,7.43,298500.0,6.3887,6.3972,6.3459,6.3545,298500.0
2010-11-15 10:10:00,7.42,7.43,7.39,7.41,199400.0,6.3459,6.3545,6.3203,6.3374,199400.0
2010-11-15 10:15:00,7.41,7.42,7.4,7.41,104700.0,6.3374,6.3459,6.3288,6.3374,104700.0
2010-11-15 10:20:00,7.41,7.42,7.4,7.41,110700.0,6.3374,6.3459,6.3288,6.3374,110700.0
2010-11-15 10:25:00,7.41,7.42,7.4,7.42,86500.0,6.3374,6.3459,6.3288,6.3459,86500.0
2010-11-15 10:30:00,7.42,7.44,7.41,7.41,167200.0,6.3459,6.363,6.3374,6.3374,167200.0
2010-11-15 10:35:00,7.41,7.46,7.4,7.46,356100.0,6.3374,6.3801,6.3288,6.3801,356100.0
2010-11-15 10:40:00,7.45,7.46,7.44,7.45,26600.0,6.3716,6.3801,6.363,6.3716,26600.0
2010-11-15 10:45:00,7.45,7.45,7.44,7.45,17800.0,6.3716,6.3716,6.363,6.3716,17800.0
2010-11-15 10:50:00,7.45,7.45,7.42,7.42,189000.0,6.3716,6.3716,6.3459,6.3459,189000.0
2010-11-15 10:55:00,7.43,7.43,7.42,7.43,16100.0,6.3545,6.3545,6.3459,6.3545,16100.0
2010-11-15 11:00:00,7.43,7.44,7.41,7.41,82300.0,6.3545,6.363,6.3374,6.3374,82300.0
2010-11-15 11:05:00,7.41,7.42,7.4,7.42,42800.0,6.3374,6.3459,6.3288,6.3459,42800.0
2010-11-15 11:10:00,7.41,7.42,7.41,7.41,43000.0,6.3374,6.3459,6.3374,6.3374,43000.0
2010-11-15 11:15:00,7.41,7.42,7.4,7.41,182800.0,6.3374,6.3459,6.3288,6.3374,182800.0
2010-11-15 11:20:00,7.41,7.41,7.4,7.4,122500.0,6.3374,6.3374,6.3288,6.3288,122500.0
2010-11-15 11:25:00,7.41,7.42,7.4,7.42,35600.0,6.3374,6.3459,6.3288,6.3459,35600.0
2010-11-15 11:30:00,7.41,7.42,7.4,7.4,66800.0,6.3374,6.3459,6.3288,6.3288,66800.0
2010-11-15 11:35:00,7.4,7.41,7.4,7.4,27100.0,6.3288,6.3374,6.3288,6.3288,27100.0
2010-11-15 11:40:00,7.41,7.41,7.4,7.4,45600.0,6.3374,6.3374,6.3288,6.3288,45600.0
2010-11-15 11:45:00,7.4,7.42,7.4,7.42,92100.0,6.3288,6.3459,6.3288,6.3459,92100.0
2010-11-15 11:50:00,7.42,7.44,7.41,7.43,62500.0,6.3459,6.363,6.3374,6.3545,62500.0
2010-11-15 11:55:00,7.44,7.44,7.43,7.43,34200.0,6.363,6.363,6.3545,6.3545,34200.0
2010-11-15 12:00:00,7.44,7.44,7.42,7.42,103500.0,6.363,6.363,6.3459,6.3459,103500.0
2010-11-15 12:05:00,7.43,7.43,7.38,7.38,201000.0,6.3545,6.3545,6.3117,6.3117,201000.0
2010-11-15 12:10:00,7.38,7.39,7.37,7.38,90400.0,6.3117,6.3203,6.3032,6.3117,90400.0
2010-11-15 12:15:00,7.37,7.38,7.37,7.37,32500.0,6.3032,6.3117,6.3032,6.3032,32500.0
2010-11-15 12:20:00,7.38,7.38,7.37,7.38,23900.0,6.3117,6.3117,6.3032,6.3117,23900.0
2010-11-15 12:25:00,7.37,7.38,7.31,7.31,595400.0,6.3032,6.3117,6.2518,6.2518,595400.0
2010-11-15 12:30:00,7.31,7.32,7.28,7.29,237900.0,6.2518,6.2604,6.2262,6.2347,237900.0
2010-11-15 12:35:00,7.29,7.3,7.26,7.26,383100.0,6.2347,6.2433,6.2091,6.2091,383100.0
2010-11-15 12:40:00,7.26,7.26,7.21,7.22,501600.0,6.2091,6.2091,6.1663,6.1749,501600.0
2010-11-15 12:45:00,7.21,7.25,7.2,7.22,745200.0,6.1663,6.2005,6.1578,6.1749,745200.0
2010-11-15 12:50:00,7.23,7.23,7.22,7.22,117500.0,6.1834,6.1834,6.1749,6.1749,117500.0
2010-11-15 12:55:00,7.22,7.24,7.18,7.19,341600.0,6.1749,6.192,6.1407,6.1492,341600.0
2010-11-15 13:00:00,7.18,7.2,7.16,7.16,441400.0,6.1407,6.1578,6.1236,6.1236,441400.0
2010-11-15 13:05:00,7.16,7.17,7.13,7.14,348600.0,6.1236,6.1321,6.0979,6.1065,348600.0
2010-11-15 13:10:00,7.14,7.16,7.13,7.15,313600.0,6.1065,6.1236,6.0979,6.115,313600.0
2010-11-15 13:15:00,7.16,7.2,7.15,7.2,184700.0,6.1236,6.1578,6.115,6.1578,184700.0
2010-11-15 13:20:00,7.2,7.2,7.17,7.17,165700.0,6.1578,6.1578,6.1321,6.1321,165700.0
2010-11-15 13:25:00,7.17,7.21,7.16,7.2,152600.0,6.1321,6.1663,6.1236,6.1578,152600.0
2010-11-15 13:30:00,7.2,7.21,7.2,7.21,102600.0,6.1578,6.1663,6.1578,6.1663,102600.0
2010-11-15 13:35:00,7.2,7.21,7.17,7.17,118900.0,6.1578,6.1663,6.1321,6.1321,118900.0
2010-11-15 13:40:00,7.18,7.2,7.17,7.2,61200.0,6.1407,6.1578,6.1321,6.1578,61200.0
2010-11-15 13:45:00,7.2,7.22,7.18,7.19,189400.0,6.1578,6.1749,6.1407,6.1492,189400.0
2010-11-15 13:50:00,7.19,7.2,7.19,7.2,10500.0,6.1492,6.1578,6.1492,6.1578,10500.0
2010-11-15 13:55:00,7.2,7.2,7.19,7.2,51300.0,6.1578,6.1578,6.1492,6.1578,51300.0
2010-11-15 14:00:00,7.19,7.2,7.17,7.19,192300.0,6.1492,6.1578,6.1321,6.1492,192300.0
2010-11-15 14:05:00,7.19,7.2,7.19,7.2,32400.0,6.1492,6.1578,6.1492,6.1578,32400.0
2010-11-15 14:10:00,7.19,7.22,7.19,7.22,195300.0,6.1492,6.1749,6.1492,6.1749,195300.0
2010-11-15 14:15:00,7.22,7.22,7.19,7.19,197000.0,6.1749,6.1749,6.1492,6.1492,197000.0
2010-11-15 14:20:00,7.19,7.2,7.18,7.2,87200.0,6.1492,6.1578,6.1407,6.1578,87200.0
2010-11-15 14:25:00,7.2,7.2,7.19,7.19,79600.0,6.1578,6.1578,6.1492,6.1492,79600.0
2010-11-15 14:30:00,7.19,7.2,7.17,7.17,171300.0,6.1492,6.1578,6.1321,6.1321,171300.0
2010-11-15 14:35:00,7.17,7.18,7.16,7.18,134000.0,6.1321,6.1407,6.1236,6.1407,134000.0
2010-11-15 14:40:00,7.18,7.18,7.17,7.17,29700.0,6.1407,6.1407,6.1321,6.1321,29700.0
2010-11-15 14:45:00,7.18,7.18,7.16,7.17,112700.0,6.1407,6.1407,6.1236,6.1321,112700.0
2010-11-15 14:50:00,7.16,7.17,7.15,7.16,62100.0,6.1236,6.1321,6.115,6.1236,62100.0
2010-11-15 14:55:00,7.15,7.16,7.15,7.15,62700.0,6.115,6.1236,6.115,6.115,62700.0
2010-11-15 15:00:00,7.16,7.16,7.11,7.12,342500.0,6.1236,6.1236,6.0808,6.0894,342500.0
2010-11-15 15:05:00,7.13,7.14,7.12,7.12,189900.0,6.0979,6.1065,6.0894,6.0894,189900.0
2010-11-15 15:10:00,7.13,7.13,7.11,7.12,242400.0,6.0979,6.0979,6.0808,6.0894,242400.0
2010-11-15 15:15:00,7.11,7.12,7.07,7.08,988400.0,6.0808,6.0894,6.0466,6.0551,988400.0
2010-11-15 15:20:00,7.08,7.11,7.08,7.1,283300.0,6.0551,6.0808,6.0551,6.0722,283300.0
2010-11-15 15:25:00,7.1,7.13,7.09,7.13,197100.0,6.0722,6.0979,6.0637,6.0979,197100.0
2010-11-15 15:30:00,7.13,7.13,7.07,7.08,315500.0,6.0979,6.0979,6.0466,6.0551,315500.0
2010-11-15 15:35:00,7.09,7.09,7.06,7.08,285600.0,6.0637,6.0637,6.038,6.0551,285600.0
2010-11-15 15:40:00,7.08,7.09,7.08,7.09,99700.0,6.0551,6.0637,6.0551,6.0637,99700.0
2010-11-15 15:45:00,7.08,7.09,7.08,7.08,164400.0,6.0551,6.0637,6.0551,6.0551,164400.0
2010-11-15 15:50:00,7.08,7.09,7.04,7.05,691200.0,6.0551,6.0637,6.0209,6.0295,691200.0
2010-11-15 15:55:00,7.05,7.08,7.04,7.07,691000.0,6.0295,6.0551,6.0209,6.0466,691000.0
2010-11-16 09:30:00,7.02,7.03,6.98,7.02,464600.0,6.0038,6.0124,5.9696,6.0038,464600.0
2010-11-16 09:35:00,7.02,7.15,7.0,7.12,258100.0,6.0038,6.115,5.9867,6.0894,258100.0
2010-11-16 09:40:00,7.12,7.18,7.09,7.11,370400.0,6.0894,6.1407,6.0637,6.0808,370400.0
2010-11-16 09:45:00,7.11,7.14,7.08,7.09,234700.0,6.0808,6.1065,6.0551,6.0637,234700.0
2010-11-16 09:50:00,7.09,7.09,7.01,7.01,168100.0,6.0637,6.0637,5.9953,5.9953,168100.0
2010-11-16 09:55:00,7.02,7.05,7.0,7.01,192700.0,6.0038,6.0295,5.9867,5.9953,192700.0
2010-11-16 10:00:00,7.0,7.01,6.98,7.0,301600.0,5.9867,5.9953,5.9696,5.9867,301600.0
2010-11-16 10:05:00,7.0,7.02,6.99,6.99,90600.0,5.9867,6.0038,5.9782,5.9782,90600.0
2010-11-16 10:10:00,6.99,7.0,6.96,6.97,177200.0,5.9782,5.9867,5.9525,5.9611,177200.0
2010-11-16 10:15:00,6.98,7.03,6.93,7.01,286200.0,5.9696,6.0124,5.9269,5.9953,286200.0
2010-11-16 10:20:00,7.02,7.02,6.98,6.98,70700.0,6.0038,6.0038,5.9696,5.9696,70700.0
2010-11-16 10:25:00,6.98,7.04,6.97,7.03,153600.0,5.9696,6.0209,5.9611,6.0124,153600.0
2010-11-16 10:30:00,7.03,7.03,6.99,6.99,82000.0,6.0124,6.0124,5.9782,5.9782,82000.0
2010-11-16 10:35:00,6.99,7.0,6.98,6.99,43800.0,5.9782,5.9867,5.9696,5.9782,43800.0
2010-11-16 10:40:00,7.0,7.0,6.95,6.96,200500.0,5.9867,5.9867,5.944,5.9525,200500.0
2010-11-16 10:45:00,6.95,6.96,6.93,6.96,101500.0,5.944,5.9525,5.9269,5.9525,101500.0
2010-11-16 10:50:00,6.96,6.97,6.95,6.95,22100.0,5.9525,5.9611,5.944,5.944,22100.0
2010-11-16 10:55:00,6.95,6.96,6.93,6.94,89400.0,5.944,5.9525,5.9269,5.9354,89400.0
2010-11-16 11:00:00,6.93,6.94,6.9,6.91,88400.0,5.9269,5.9354,5.9012,5.9097,88400.0
2010-11-16 11:05:00,6.91,6.93,6.89,6.91,168300.0,5.9097,5.9269,5.8926,5.9097,168300.0
2010-11-16 11:10:00,6.91,6.94,6.91,6.92,105800.0,5.9097,5.9354,5.9097,5.9183,105800.0
2010-11-16 11:15:00,6.92,6.93,6.9,6.91,65300.0,5.9183,5.9269,5.9012,5.9097,65300.0
2010-11-16 11:20:00,6.9,6.93,6.9,6.93,56200.0,5.9012,5.9269,5.9012,5.9269,56200.0
2010-11-16 11:25:00,6.93,6.95,6.92,6.94,71000.0,5.9269,5.944,5.9183,5.9354,71000.0
2010-11-16 11:30:00,6.95,6.98,6.94,6.98,54900.0,5.944,5.9696,5.9354,5.9696,54900.0
2010-11-16 11:35:00,6.98,6.98,6.94,6.96,30300.0,5.9696,5.9696,5.9354,5.9525,30300.0
2010-11-16 11:40:00,6.96,6.96,6.91,6.91,69200.0,5.9525,5.9525,5.9097,5.9097,69200.0
2010-11-16 11:45:00,6.91,6.92,6.88,6.88,226300.0,5.9097,5.9183,5.8841,5.8841,226300.0
2010-11-16 11:50:00,6.88,6.9,6.88,6.9,191700.0,5.8841,5.9012,5.8841,5.9012,191700.0
2010-11-16 11:55:00,6.9,6.9,6.89,6.9,69000.0,5.9012,5.9012,5.8926,5.9012,69000.0
2010-11-16 12:00:00,6.9,6.93,6.9,6.93,617900.0,5.9012,5.9269,5.9012,5.9269,617900.0
2010-11-16 12:05:00,6.93,6.93,6.92,6.92,38600.0,5.9269,5.9269,5.9183,5.9183,38600.0
2010-11-16 12:10:00,6.93,6.93,6.89,6.92,146800.0,5.9269,5.9269,5.8926,5.9183,146800.0
2010-11-16 12:15:00,6.93,6.93,6.92,6.92,49800.0,5.9269,5.9269,5.9183,5.9183,49800.0
2010-11-16 12:20:00,6.92,6.93,6.9,6.9,125400.0,5.9183,5.9269,5.9012,5.9012,125400.0
2010-11-16 12:25:00,6.9,6.91,6.89,6.89,105200.0,5.9012,5.9097,5.8926,5.8926,105200.0
2010-11-16 12:30:00,6.9,6.9,6.88,6.89,56200.0,5.9012,5.9012,5.8841,5.8926,56200.0
2010-11-16 12:35:00,6.9,6.9,6.89,6.89,24000.0,5.9012,5.9012,5.8926,5.8926,24000.0
2010-11-16 12:40:00,6.89,6.9,6.88,6.89,34900.0,5.8926,5.9012,5.8841,5.8926,34900.0
2010-11-16 12:45:00,6.9,6.9,6.89,6.89,17600.0,5.9012,5.9012,5.8926,5.8926,17600.0
2010-11-16 12:50:00,6.9,6.91,6.89,6.9,42700.0,5.9012,5.9097,5.8926,5.9012,42700.0
2010-11-16 12:55:00,6.89,6.91,6.89,6.91,29600.0,5.8926,5.9097,5.8926,5.9097,29600.0
2010-11-16 13:00:00,6.91,6.92,6.9,6.91,47000.0,5.9097,5.9183,5.9012,5.9097,47000.0
2010-11-16 13:05:00,6.91,6.91,6.9,6.91,14600.0,5.9097,5.9097,5.9012,5.9097,14600.0
2010-11-16 13:10:00,6.91,6.91,6.89,6.9,57400.0,5.9097,5.9097,5.8926,5.9012,57400.0
2010-11-16 13:15:00,6.89,6.9,6.89,6.9,14600.0,5.8926,5.9012,5.8926,5.9012,14600.0
2010-11-16 13:20:00,6.9,6.91,6.89,6.89,105900.0,5.9012,5.9097,5.8926,5.8926,105900.0
2010-11-16 13:25:00,6.89,6.9,6.89,6.9,14000.0,5.8926,5.9012,5.8926,5.9012,14000.0
2010-11-16 13:30:00,6.9,6.9,6.89,6.9,8800.0,5.9012,5.9012,5.8926,5.9012,8800.0
2010-11-16 13:35:00,6.9,6.9,6.89,6.9,15600.0,5.9012,5.9012,5.8926,5.9012,15600.0
2010-11-16 13:40:00,6.9,6.9,6.89,6.89,74800.0,5.9012,5.9012,5.8926,5.8926,74800.0
2010-11-16 13:45:00,6.88,6.89,6.85,6.85,226800.0,5.8841,5.8926,5.8584,5.8584,226800.0
2010-11-16 13:50:00,6.85,6.87,6.84,6.84,229600.0,5.8584,5.8755,5.8499,5.8499,229600.0
2010-11-16 13:55:00,6.86,6.86,6.84,6.85,46200.0,5.867,5.867,5.8499,5.8584,46200.0
2010-11-16 14:00:00,6.85,6.86,6.83,6.84,90200.0,5.8584,5.867,5.8413,5.8499,90200.0
2010-11-16 14:05:00,6.84,6.85,6.83,6.85,65000.0,5.8499,5.8584,5.8413,5.8584,65000.0
2010-11-16 14:10:00,6.85,6.87,6.84,6.86,45700.0,5.8584,5.8755,5.8499,5.867,45700.0
2010-11-16 14:15:00,6.86,6.86,6.84,6.84,94700.0,5.867,5.867,5.8499,5.8499,94700.0
2010-11-16 14:20:00,6.85,6.86,6.84,6.85,76300.0,5.8584,5.867,5.8499,5.8584,76300.0
2010-11-16 14:25:00,6.85,6.85,6.83,6.84,125200.0,5.8584,5.8584,5.8413,5.8499,125200.0
2010-11-16 14:30:00,6.85,6.85,6.84,6.84,38300.0,5.8584,5.8584,5.8499,5.8499,38300.0
2010-11-16 14:35:00,6.84,6.85,6.83,6.83,51200.0,5.8499,5.8584,5.8413,5.8413,51200.0
2010-11-16 14:40:00,6.84,6.84,6.83,6.84,27900.0,5.8499,5.8499,5.8413,5.8499,27900.0
2010-11-16 14:45:00,6.83,6.84,6.83,6.84,51400.0,5.8413,5.8499,5.8413,5.8499,51400.0
2010-11-16 14:50:00,6.84,6.88,6.83,6.88,163500.0,5.8499,5.8841,5.8413,5.8841,163500.0
2010-11-16 14:55:00,6.88,6.89,6.87,6.89,150400.0,5.8841,5.8926,5.8755,5.8926,150400.0
2010-11-16 15:00:00,6.88,6.89,6.88,6.88,18000.0,5.8841,5.8926,5.8841,5.8841,18000.0
2010-11-16 15:05:00,6.89,6.89,6.88,6.88,35800.0,5.8926,5.8926,5.8841,5.8841,35800.0
2010-11-16 15:10:00,6.88,6.89,6.87,6.89,106300.0,5.8841,5.8926,5.8755,5.8926,106300.0
2010-11-16 15:15:00,6.88,6.89,6.86,6.87,130200.0,5.8841,5.8926,5.867,5.8755,130200.0
2010-11-16 15:20:00,6.87,6.89,6.87,6.89,50900.0,5.8755,5.8926,5.8755,5.8926,50900.0
2010-11-16 15:25:00,6.89,6.89,6.88,6.88,38900.0,5.8926,5.8926,5.8841,5.8841,38900.0
2010-11-16 15:30:00,6.88,6.89,6.88,6.88,52200.0,5.8841,5.8926,5.8841,5.8841,52200.0
2010-11-16 15:35:00,6.88,6.9,6.87,6.89,199000.0,5.8841,5.9012,5.8755,5.8926,199000.0
2010-11-16 15:40:00,6.89,6.9,6.88,6.89,184900.0,5.8926,5.9012,5.8841,5.8926,184900.0
2010-11-16 15:45:00,6.89,6.9,6.88,6.9,331700.0,5.8926,5.9012,5.8841,5.9012,331700.0
2010-11-16 15:50:00,6.9,6.9,6.89,6.9,227700.0,5.9012,5.9012,5.8926,5.9012,227700.0
2010-11-16 15:55:00,6.9,6.9,6.89,6.9,593500.0,5.9012,5.9012,5.8926,5.9012,593500.0
2010-11-17 09:30:00,6.95,6.99,6.75,6.76,284500.0,5.944,5.9782,5.7729,5.7815,284500.0
2010-11-17 09:35:00,6.75,6.8,6.75,6.78,272300.0,5.7729,5.8157,5.7729,5.7986,272300.0
2010-11-17 09:40:00,6.78,6.79,6.77,6.77,167600.0,5.7986,5.8071,5.79,5.79,167600.0
2010-11-17 09:45:00,6.77,6.77,6.74,6.75,233800.0,5.79,5.79,5.7644,5.7729,233800.0
2010-11-17 09:50:00,6.75,6.82,6.75,6.82,173500.0,5.7729,5.8328,5.7729,5.8328,173500.0
2010-11-17 09:55:00,6.82,6.84,6.81,6.84,138500.0,5.8328,5.8499,5.8242,5.8499,138500.0
2010-11-17 10:00:00,6.83,6.86,6.83,6.86,58100.0,5.8413,5.867,5.8413,5.867,58100.0
2010-11-17 10:05:00,6.86,6.86,6.83,6.84,139500.0,5.867,5.867,5.8413,5.8499,139500.0
2010-11-17 10:10:00,6.84,6.84,6.77,6.77,107400.0,5.8499,5.8499,5.79,5.79,107400.0
2010-11-17 10:15:00,6.77,6.8,6.77,6.78,169900.0,5.79,5.8157,5.79,5.7986,169900.0
2010-11-17 10:20:00,6.78,6.78,6.75,6.75,268700.0,5.7986,5.7986,5.7729,5.7729,268700.0
2010-11-17 10:25:00,6.75,6.76,6.74,6.75,79100.0,5.7729,5.7815,5.7644,5.7729,79100.0
2010-11-17 10:30:00,6.75,6.8,6.75,6.76,168300.0,5.7729,5.8157,5.7729,5.7815,168300.0
2010-11-17 10:35:00,6.76,6.76,6.75,6.75,54200.0,5.7815,5.7815,5.7729,5.7729,54200.0
2010-11-17 10:40:00,6.75,6.76,6.75,6.76,16200.0,5.7729,5.7815,5.7729,5.7815,16200.0
2010-11-17 10:45:00,6.76,6.76,6.75,6.76,32500.0,5.7815,5.7815,5.7729,5.7815,32500.0
2010-11-17 10:50:00,6.76,6.76,6.74,6.75,201100.0,5.7815,5.7815,5.7644,5.7729,201100.0
2010-11-17 10:55:00,6.75,6.76,6.74,6.75,333800.0,5.7729,5.7815,5.7644,5.7729,333800.0
2010-11-17 11:00:00,6.76,6.76,6.75,6.76,38500.0,5.7815,5.7815,5.7729,5.7815,38500.0
2010-11-17 11:05:00,6.76,6.76,6.75,6.76,24300.0,5.7815,5.7815,5.7729,5.7815,24300.0
2010-11-17 11:10:00,6.76,6.76,6.75,6.76,114900.0,5.7815,5.7815,5.7729,5.7815,114900.0
2010-11-17 11:15:00,6.76,6.76,6.75,6.75,53200.0,5.7815,5.7815,5.7729,5.7729,53200.0
2010-11-17 11:20:00,6.75,6.76,6.73,6.74,213100.0,5.7729,5.7815,5.7558,5.7644,213100.0
2010-11-17 11:25:00,6.74,6.76,6.73,6.76,94700.0,5.7644,5.7815,5.7558,5.7815,94700.0
2010-11-17 11:30:00,6.76,6.76,6.74,6.74,58300.0,5.7815,5.7815,5.7644,5.7644,58300.0
2010-11-17 11:35:00,6.75,6.75,6.71,6.72,117200.0,5.7729,5.7729,5.7387,5.7473,117200.0
2010-11-17 11:40:00,6.72,6.72,6.69,6.69,218200.0,5.7473,5.7473,5.7216,5.7216,218200.0
2010-11-17 11:45:00,6.7,6.7,6.67,6.68,124600.0,5.7301,5.7301,5.7045,5.713,124600.0
2010-11-17 11:50:00,6.68,6.69,6.66,6.69,158200.0,5.713,5.7216,5.6959,5.7216,158200.0
2010-11-17 11:55:00,6.69,6.7,6.68,6.69,24500.0,5.7216,5.7301,5.713,5.7216,24500.0
2010-11-17 12:00:00,6.7,6.71,6.69,6.69,62700.0,5.7301,5.7387,5.7216,5.7216,62700.0
2010-11-17 12:05:00,6.69,6.7,6.69,6.69,17700.0,5.7216,5.7301,5.7216,5.7216,17700.0
2010-11-17 12:10:00,6.7,6.7,6.69,6.69,26700.0,5.7301,5.7301,5.7216,5.7216,26700.0
2010-11-17 12:15:00,6.7,6.7,6.68,6.68,380700.0,5.7301,5.7301,5.713,5.713,380700.0
2010-11-17 12:20:00,6.68,6.69,6.68,6.68,13300.0,5.713,5.7216,5.713,5.713,13300.0
2010-11-17 12:25:00,6.68,6.69,6.66,6.68,111400.0,5.713,5.7216,5.6959,5.713,111400.0
2010-11-17 12:30:00,6.68,6.69,6.67,6.68,71600.0,5.713,5.7216,5.7045,5.713,71600.0
2010-11-17 12:35:00,6.69,6.69,6.68,6.68,39800.0,5.7216,5.7216,5.713,5.713,39800.0
2010-11-17 12:40:00,6.68,6.69,6.66,6.66,107800.0,5.713,5.7216,5.6959,5.6959,107800.0
2010-11-17 12:45:00,6.67,6.67,6.64,6.65,333600.0,5.7045,5.7045,5.6788,5.6874,333600.0
2010-11-17 12:50:00,6.64,6.65,6.64,6.65,81100.0,5.6788,5.6874,5.6788,5.6874,81100.0
2010-11-17 12:55:00,6.65,6.65,6.63,6.64,342800.0,5.6874,5.6874,5.6703,5.6788,342800.0
2010-11-17 13:00:00,6.64,6.64,6.63,6.64,16600.0,5.6788,5.6788,5.6703,5.6788,16600.0
2010-11-17 13:05:00,6.63,6.65,6.63,6.64,634000.0,5.6703,5.6874,5.6703,5.6788,634000.0
2010-11-17 13:10:00,6.63,6.65,6.62,6.64,90900.0,5.6703,5.6874,5.6617,5.6788,90900.0
2010-11-17 13:15:00,6.63,6.64,6.63,6.64,36800.0,5.6703,5.6788,5.6703,5.6788,36800.0
2010-11-17 13:20:00,6.64,6.66,6.63,6.66,178300.0,5.6788,5.6959,5.6703,5.6959,178300.0
2010-11-17 13:25:00,6.65,6.67,6.65,6.67,33500.0,5.6874,5.7045,5.6874,5.7045,33500.0
2010-11-17 13:30:00,6.67,6.68,6.66,6.66,76100.0,5.7045,5.713,5.6959,5.6959,76100.0
2010-11-17 13:35:00,6.66,6.66,6.63,6.63,121500.0,5.6959,5.6959,5.6703,5.6703,121500.0
2010-11-17 13:40:00,6.63,6.64,6.62,6.62,86300.0,5.6703,5.6788,5.6617,5.6617,86300.0
2010-11-17 13:45:00,6.63,6.64,6.62,6.64,67800.0,5.6703,5.6788,5.6617,5.6788,67800.0
2010-11-17 13:50:00,6.63,6.65,6.63,6.63,85400.0,5.6703,5.6874,5.6703,5.6703,85400.0
2010-11-17 13:55:00,6.64,6.64,6.63,6.64,79300.0,5.6788,5.6788,5.6703,5.6788,79300.0
2010-11-17 14:00:00,6.63,6.65,6.63,6.64,343300.0,5.6703,5.6874,5.6703,5.6788,343300.0
2010-11-17 14:05:00,6.63,6.66,6.63,6.64,178900.0,5.6703,5.6959,5.6703,5.6788,178900.0
2010-11-17 14:10:00,6.64,6.65,6.64,6.65,16400.0,5.6788,5.6874,5.6788,5.6874,16400.0
2010-11-17 14:15:00,6.65,6.67,6.64,6.66,47500.0,5.6874,5.7045,5.6788,5.6959,47500.0
2010-11-17 14:20:00,6.66,6.67,6.66,6.66,25700.0,5.6959,5.7045,5.6959,5.6959,25700.0
2010-11-17 14:25:00,6.66,6.68,6.66,6.68,81600.0,5.6959,5.713,5.6959,5.713,81600.0
2010-11-17 14:30:00,6.68,6.68,6.67,6.68,47900.0,5.713,5.713,5.7045,5.713,47900.0
2010-11-17 14:35:00,6.67,6.68,6.66,6.67,93200.0,5.7045,5.713,5.6959,5.7045,93200.0
2010-11-17 14:40:00,6.66,6.69,6.66,6.68,68100.0,5.6959,5.7216,5.6959,5.713,68100.0
2010-11-17 14:45:00,6.68,6.69,6.67,6.68,80700.0,5.713,5.7216,5.7045,5.713,80700.0
2010-11-17 14:50:00,6.68,6.7,6.67,6.69,161300.0,5.713,5.7301,5.7045,5.7216,161300.0
2010-11-17 14:55:00,6.69,6.71,6.68,6.7,349900.0,5.7216,5.7387,5.713,5.7301,349900.0
2010-11-17 15:00:00,6.71,6.71,6.69,6.69,137100.0,5.7387,5.7387,5.7216,5.7216,137100.0
2010-11-17 15:05:00,6.7,6.72,6.69,6.71,498700.0,5.7301,5.7473,5.7216,5.7387,498700.0
2010-11-17 15:10:00,6.72,6.72,6.71,6.72,46900.0,5.7473,5.7473,5.7387,5.7473,46900.0
2010-11-17 15:15:00,6.72,6.72,6.71,6.71,111600.0,5.7473,5.7473,5.7387,5.7387,111600.0
2010-11-17 15:20:00,6.72,6.73,6.71,6.72,140500.0,5.7473,5.7558,5.7387,5.7473,140500.0
2010-11-17 15:25:00,6.73,6.73,6.72,6.72,57500.0,5.7558,5.7558,5.7473,5.7473,57500.0
2010-11-17 15:30:00,6.73,6.73,6.71,6.72,159900.0,5.7558,5.7558,5.7387,5.7473,159900.0
2010-11-17 15:35:00,6.72,6.73,6.71,6.73,116300.0,5.7473,5.7558,5.7387,5.7558,116300.0
2010-11-17 15:40:00,6.73,6.75,6.72,6.74,127100.0,5.7558,5.7729,5.7473,5.7644,127100.0
2010-11-17 15:45:00,6.74,6.76,6.74,6.76,412200.0,5.7644,5.7815,5.7644,5.7815,412200.0
2010-11-17 15:50:00,6.76,6.76,6.75,6.76,210300.0,5.7815,5.7815,5.7729,5.7815,210300.0
2010-11-17 15:55:00,6.76,6.76,6.74,6.75,535800.0,5.7815,5.7815,5.7644,5.7729,535800.0
2010-11-18 09:30:00,6.84,6.85,6.82,6.83,182200.0,5.8499,5.8584,5.8328,5.8413,182200.0
2010-11-18 09:35:00,6.82,6.84,6.77,6.82,170500.0,5.8328,5.8499,5.79,5.8328,170500.0
2010-11-18 09:40:00,6.82,6.83,6.78,6.79,294800.0,5.8328,5.8413,5.7986,5.8071,294800.0
2010-11-18 09:45:00,6.79,6.83,6.76,6.8,256600.0,5.8071,5.8413,5.7815,5.8157,256600.0
2010-11-18 09:50:00,6.8,6.85,6.79,6.85,149400.0,5.8157,5.8584,5.8071,5.8584,149400.0
2010-11-18 09:55:00,6.85,6.87,6.83,6.85,153900.0,5.8584,5.8755,5.8413,5.8584,153900.0
2010-11-18 10:00:00,6.86,6.9,6.85,6.86,125300.0,5.867,5.9012,5.8584,5.867,125300.0
2010-11-18 10:05:00,6.86,6.91,6.86,6.9,66200.0,5.867,5.9097,5.867,5.9012,66200.0
2010-11-18 10:10:00,6.9,6.94,6.9,6.92,183200.0,5.9012,5.9354,5.9012,5.9183,183200.0
2010-11-18 10:15:00,6.93,6.93,6.88,6.88,143600.0,5.9269,5.9269,5.8841,5.8841,143600.0
2010-11-18 10:20:00,6.88,6.9,6.86,6.86,208300.0,5.8841,5.9012,5.867,5.867,208300.0
2010-11-18 10:25:00,6.86,6.86,6.85,6.86,30000.0,5.867,5.867,5.8584,5.867,30000.0
2010-11-18 10:30:00,6.86,6.86,6.83,6.84,115400.0,5.867,5.867,5.8413,5.8499,115400.0
2010-11-18 10:35:00,6.85,6.85,6.83,6.84,132600.0,5.8584,5.8584,5.8413,5.8499,132600.0
2010-11-18 10:40:00,6.83,6.84,6.79,6.81,262800.0,5.8413,5.8499,5.8071,5.8242,262800.0
2010-11-18 10:45:00,6.81,6.81,6.78,6.79,208200.0,5.8242,5.8242,5.7986,5.8071,208200.0
2010-11-18 10:50:00,6.79,6.79,6.78,6.79,258900.0,5.8071,5.8071,5.7986,5.8071,258900.0
2010-11-18 10:55:00,6.8,6.81,6.78,6.78,206200.0,5.8157,5.8242,5.7986,5.7986,206200.0
2010-11-18 11:00:00,6.78,6.79,6.78,6.78,92800.0,5.7986,5.8071,5.7986,5.7986,92800.0
2010-11-18 11:05:00,6.78,6.79,6.76,6.77,108500.0,5.7986,5.8071,5.7815,5.79,108500.0
2010-11-18 11:10:00,6.76,6.77,6.75,6.75,134200.0,5.7815,5.79,5.7729,5.7729,134200.0
2010-11-18 11:15:00,6.75,6.76,6.73,6.74,162300.0,5.7729,5.7815,5.7558,5.7644,162300.0
2010-11-18 11:20:00,6.75,6.75,6.74,6.74,48800.0,5.7729,5.7729,5.7644,5.7644,48800.0
2010-11-18 11:25:00,6.75,6.75,6.71,6.73,144900.0,5.7729,5.7729,5.7387,5.7558,144900.0
2010-11-18 11:30:00,6.73,6.74,6.72,6.72,76900.0,5.7558,5.7644,5.7473,5.7473,76900.0
2010-11-18 11:35:00,6.72,6.73,6.72,6.72,37300.0,5.7473,5.7558,5.7473,5.7473,37300.0
2010-11-18 11:40:00,6.72,6.73,6.72,6.72,11200.0,5.7473,5.7558,5.7473,5.7473,11200.0
2010-11-18 11:45:00,6.72,6.73,6.69,6.69,114200.0,5.7473,5.7558,5.7216,5.7216,114200.0
2010-11-18 11:50:00,6.7,6.72,6.69,6.71,46500.0,5.7301,5.7473,5.7216,5.7387,46500.0
2010-11-18 11:55:00,6.71,6.71,6.68,6.7,98800.0,5.7387,5.7387,5.713,5.7301,98800.0
2010-11-18 12:00:00,6.7,6.71,6.69,6.7,74900.0,5.7301,5.7387,5.7216,5.7301,74900.0
2010-11-18 12:05:00,6.7,6.75,6.7,6.75,80500.0,5.7301,5.7729,5.7301,5.7729,80500.0
2010-11-18 12:10:00,6.75,6.8,6.75,6.77,343500.0,5.7729,5.8157,5.7729,5.79,343500.0
2010-11-18 12:15:00,6.78,6.79,6.73,6.73,190300.0,5.7986,5.8071,5.7558,5.7558,190300.0
2010-11-18 12:20:00,6.73,6.76,6.7,6.74,213100.0,5.7558,5.7815,5.7301,5.7644,213100.0
2010-11-18 12:25:00,6.73,6.74,6.71,6.74,102100.0,5.7558,5.7644,5.7387,5.7644,102100.0
2010-11-18 12:30:00,6.73,6.75,6.72,6.72,77000.0,5.7558,5.7729,5.7473,5.7473,77000.0
2010-11-18 12:35:00,6.72,6.74,6.72,6.73,56700.0,5.7473,5.7644,5.7473,5.7558,56700.0
2010-11-18 12:40:00,6.74,6.75,6.73,6.75,57900.0,5.7644,5.7729,5.7558,5.7729,57900.0
2010-11-18 12:45:00,6.74,6.75,6.74,6.74,32600.0,5.7644,5.7729,5.7644,5.7644,32600.0
2010-11-18 12:50:00,6.74,6.75,6.74,6.75,31900.0,5.7644,5.7729,5.7644,5.7729,31900.0
2010-11-18 12:55:00,6.74,6.75,6.74,6.75,29300.0,5.7644,5.7729,5.7644,5.7729,29300.0
2010-11-18 13:00:00,6.75,6.75,6.73,6.74,28900.0,5.7729,5.7729,5.7558,5.7644,28900.0
2010-11-18 13:05:00,6.73,6.75,6.73,6.75,35200.0,5.7558,5.7729,5.7558,5.7729,35200.0
2010-11-18 13:10:00,6.74,6.75,6.74,6.75,5700.0,5.7644,5.7729,5.7644,5.7729,5700.0
2010-11-18 13:15:00,6.75,6.75,6.74,6.75,24300.0,5.7729,5.7729,5.7644,5.7729,24300.0
2010-11-18 13:20:00,6.75,6.77,6.74,6.77,98300.0,5.7729,5.79,5.7644,5.79,98300.0
2010-11-18 13:25:00,6.77,6.79,6.76,6.78,117500.0,5.79,5.8071,5.7815,5.7986,117500.0
2010-11-18 13:30:00,6.77,6.78,6.75,6.75,85300.0,5.79,5.7986,5.7729,5.7729,85300.0
2010-11-18 13:35:00,6.75,6.76,6.72,6.72,106400.0,5.7729,5.7815,5.7473,5.7473,106400.0
2010-11-18 13:40:00,6.72,6.75,6.72,6.74,72400.0,5.7473,5.7729,5.7473,5.7644,72400.0
2010-11-18 13:45:00,6.74,6.75,6.72,6.73,77500.0,5.7644,5.7729,5.7473,5.7558,77500.0
2010-11-18 13:50:00,6.73,6.73,6.72,6.73,10900.0,5.7558,5.7558,5.7473,5.7558,10900.0
2010-11-18 13:55:00,6.72,6.73,6.72,6.73,51800.0,5.7473,5.7558,5.7473,5.7558,51800.0
2010-11-18 14:00:00,6.72,6.74,6.72,6.73,81900.0,5.7473,5.7644,5.7473,5.7558,81900.0
2010-11-18 14:05:00,6.74,6.74,6.72,6.74,114700.0,5.7644,5.7644,5.7473,5.7644,114700.0
2010-11-18 14:10:00,6.74,6.74,6.73,6.74,27700.0,5.7644,5.7644,5.7558,5.7644,27700.0
2010-11-18 14:15:00,6.73,6.74,6.73,6.74,23900.0,5.7558,5.7644,5.7558,5.7644,23900.0
2010-11-18 14:20:00,6.73,6.74,6.73,6.73,38800.0,5.7558,5.7644,5.7558,5.7558,38800.0
2010-11-18 14:25:00,6.73,6.74,6.73,6.73,17500.0,5.7558,5.7644,5.7558,5.7558,17500.0
2010-11-18 14:30:00,6.73,6.74,6.73,6.73,33800.0,5.7558,5.7644,5.7558,5.7558,33800.0
2010-11-18 14:35:00,6.73,6.74,6.73,6.73,65400.0,5.7558,5.7644,5.7558,5.7558,65400.0
2010-11-18 14:40:00,6.73,6.74,6.71,6.72,104100.0,5.7558,5.7644,5.7387,5.7473,104100.0
2010-11-18 14:45:00,6.72,6.72,6.71,6.72,102100.0,5.7473,5.7473,5.7387,5.7473,102100.0
2010-11-18 14:50:00,6.72,6.72,6.7,6.71,199700.0,5.7473,5.7473,5.7301,5.7387,199700.0
2010-11-18 14:55:00,6.72,6.72,6.71,6.72,53800.0,5.7473,5.7473,5.7387,5.7473,53800.0
2010-11-18 15:00:00,6.72,6.72,6.71,6.72,82300.0,5.7473,5.7473,5.7387,5.7473,82300.0
2010-11-18 15:05:00,6.71,6.74,6.71,6.72,174300.0,5.7387,5.7644,5.7387,5.7473,174300.0
2010-11-18 15:10:00,6.73,6.73,6.72,6.72,50800.0,5.7558,5.7558,5.7473,5.7473,50800.0
2010-11-18 15:15:00,6.73,6.74,6.72,6.73,31500.0,5.7558,5.7644,5.7473,5.7558,31500.0
2010-11-18 15:20:00,6.74,6.74,6.73,6.73,135300.0,5.7644,5.7644,5.7558,5.7558,135300.0
2010-11-18 15:25:00,6.73,6.74,6.73,6.74,80200.0,5.7558,5.7644,5.7558,5.7644,80200.0
2010-11-18 15:30:00,6.74,6.74,6.73,6.74,94200.0,5.7644,5.7644,5.7558,5.7644,94200.0
2010-11-18 15:35:00,6.74,6.74,6.73,6.73,168800.0,5.7644,5.7644,5.7558,5.7558,168800.0
2010-11-18 15:40:00,6.73,6.74,6.71,6.72,160300.0,5.7558,5.7644,5.7387,5.7473,160300.0
2010-11-18 15:45:00,6.71,6.73,6.69,6.7,515600.0,5.7387,5.7558,5.7216,5.7301,515600.0
2010-11-18 15:50:00,6.69,6.71,6.69,6.7,237100.0,5.7216,5.7387,5.7216,5.7301,237100.0
2010-11-18 15:55:00,6.7,6.7,6.68,6.69,543700.0,5.7301,5.7301,5.713,5.7216,543700.0
2010-11-19 09:30:00,6.71,6.73,6.62,6.63,359900.0,5.7387,5.7558,5.6617,5.6703,359900.0
2010-11-19 09:35:00,6.64,6.66,6.62,6.64,144600.0,5.6788,5.6959,5.6617,5.6788,144600.0
2010-11-19 09:40:00,6.63,6.64,6.6,6.62,141600.0,5.6703,5.6788,5.6446,5.6617,141600.0
2010-11-19 09:45:00,6.63,6.63,6.59,6.62,193300.0,5.6703,5.6703,5.6361,5.6617,193300.0
2010-11-19 09:50:00,6.62,6.63,6.61,6.61,190900.0,5.6617,5.6703,5.6532,5.6532,190900.0
2010-11-19 09:55:00,6.62,6.63,6.57,6.58,168300.0,5.6617,5.6703,5.619,5.6275,168300.0
2010-11-19 10:00:00,6.58,6.62,6.57,6.61,86900.0,5.6275,5.6617,5.619,5.6532,86900.0
2010-11-19 10:05:00,6.6,6.62,6.59,6.6,132400.0,5.6446,5.6617,5.6361,5.6446,132400.0
2010-11-19 10:10:00,6.6,6.6,6.58,6.6,194700.0,5.6446,5.6446,5.6275,5.6446,194700.0
2010-11-19 10:15:00,6.59,6.6,6.55,6.57,174600.0,5.6361,5.6446,5.6019,5.619,174600.0
2010-11-19 10:20:00,6.57,6.57,6.54,6.55,209800.0,5.619,5.619,5.5933,5.6019,209800.0
2010-11-19 10:25:00,6.56,6.56,6.51,6.55,362100.0,5.6104,5.6104,5.5677,5.6019,362100.0
2010-11-19 10:30:00,6.55,6.55,6.51,6.51,152200.0,5.6019,5.6019,5.5677,5.5677,152200.0
2010-11-19 10:35:00,6.51,6.55,6.51,6.53,448900.0,5.5677,5.6019,5.5677,5.5848,448900.0
2010-11-19 10:40:00,6.53,6.57,6.53,6.55,229600.0,5.5848,5.619,5.5848,5.6019,229600.0
2010-11-19 10:45:00,6.55,6.55,6.52,6.53,126600.0,5.6019,5.6019,5.5762,5.5848,126600.0
2010-11-19 10:50:00,6.53,6.56,6.52,6.54,152000.0,5.5848,5.6104,5.5762,5.5933,152000.0
2010-11-19 10:55:00,6.54,6.56,6.53,6.54,428300.0,5.5933,5.6104,5.5848,5.5933,428300.0
2010-11-19 11:00:00,6.54,6.54,6.52,6.53,96200.0,5.5933,5.5933,5.5762,5.5848,96200.0
2010-11-19 11:05:00,6.52,6.52,6.51,6.52,129000.0,5.5762,5.5762,5.5677,5.5762,129000.0
2010-11-19 11:10:00,6.52,6.52,6.5,6.52,151000.0,5.5762,5.5762,5.5591,5.5762,151000.0
2010-11-19 11:15:00,6.52,6.53,6.52,6.53,48500.0,5.5762,5.5848,5.5762,5.5848,48500.0
2010-11-19 11:20:00,6.52,6.53,6.51,6.53,159800.0,5.5762,5.5848,5.5677,5.5848,159800.0
2010-11-19 11:25:00,6.53,6.53,6.5,6.52,341200.0,5.5848,5.5848,5.5591,5.5762,341200.0
2010-11-19 11:30:00,6.52,6.52,6.51,6.52,21000.0,5.5762,5.5762,5.5677,5.5762,21000.0
2010-11-19 11:35:00,6.51,6.52,6.51,6.52,45600.0,5.5677,5.5762,5.5677,5.5762,45600.0
2010-11-19 11:40:00,6.52,6.53,6.51,6.53,63800.0,5.5762,5.5848,5.5677,5.5848,63800.0
2010-11-19 11:45:00,6.53,6.53,6.52,6.52,32300.0,5.5848,5.5848,5.5762,5.5762,32300.0
2010-11-19 11:50:00,6.52,6.54,6.52,6.53,60400.0,5.5762,5.5933,5.5762,5.5848,60400.0
2010-11-19 11:55:00,6.53,6.54,6.52,6.53,176400.0,5.5848,5.5933,5.5762,5.5848,176400.0
2010-11-19 12:00:00,6.52,6.55,6.52,6.53,122100.0,5.5762,5.6019,5.5762,5.5848,122100.0
2010-11-19 12:05:00,6.54,6.54,6.53,6.54,52700.0,5.5933,5.5933,5.5848,5.5933,52700.0
2010-11-19 12:10:00,6.54,6.55,6.53,6.55,82800.0,5.5933,5.6019,5.5848,5.6019,82800.0
2010-11-19 12:15:00,6.55,6.55,6.54,6.55,82100.0,5.6019,5.6019,5.5933,5.6019,82100.0
2010-11-19 12:20:00,6.54,6.55,6.54,6.54,34800.0,5.5933,5.6019,5.5933,5.5933,34800.0
2010-11-19 12:25:00,6.55,6.55,6.52,6.53,397600.0,5.6019,5.6019,5.5762,5.5848,397600.0
2010-11-19 12:30:00,6.53,6.53,6.52,6.52,64600.0,5.5848,5.5848,5.5762,5.5762,64600.0
2010-11-19 12:35:00,6.52,6.53,6.52,6.53,32400.0,5.5762,5.5848,5.5762,5.5848,32400.0
2010-11-19 12:40:00,6.53,6.53,6.52,6.52,19200.0,5.5848,5.5848,5.5762,5.5762,19200.0
2010-11-19 12:45:00,6.52,6.53,6.51,6.52,63900.0,5.5762,5.5848,5.5677,5.5762,63900.0
2010-11-19 12:50:00,6.51,6.52,6.51,6.51,34100.0,5.5677,5.5762,5.5677,5.5677,34100.0
2010-11-19 12:55:00,6.51,6.52,6.51,6.51,26900.0,5.5677,5.5762,5.5677,5.5677,26900.0
2010-11-19 13:00:00,6.52,6.52,6.51,6.52,20400.0,5.5762,5.5762,5.5677,5.5762,20400.0
2010-11-19 13:05:00,6.52,6.52,6.51,6.51,20200.0,5.5762,5.5762,5.5677,5.5677,20200.0
2010-11-19 13:10:00,6.51,6.52,6.51,6.51,12800.0,5.5677,5.5762,5.5677,5.5677,12800.0
2010-11-19 13:15:00,6.51,6.52,6.51,6.52,57600.0,5.5677,5.5762,5.5677,5.5762,57600.0
2010-11-19 13:20:00,6.52,6.52,6.51,6.51,15700.0,5.5762,5.5762,5.5677,5.5677,15700.0
2010-11-19 13:25:00,6.52,6.52,6.51,6.52,136000.0,5.5762,5.5762,5.5677,5.5762,136000.0
2010-11-19 13:30:00,6.51,6.52,6.51,6.51,26800.0,5.5677,5.5762,5.5677,5.5677,26800.0
2010-11-19 13:35:00,6.51,6.52,6.51,6.52,37300.0,5.5677,5.5762,5.5677,5.5762,37300.0
2010-11-19 13:40:00,6.52,6.52,6.51,6.51,31000.0,5.5762,5.5762,5.5677,5.5677,31000.0
2010-11-19 13:45:00,6.52,6.52,6.51,6.51,26800.0,5.5762,5.5762,5.5677,5.5677,26800.0
2010-11-19 13:50:00,6.52,6.52,6.51,6.51,80800.0,5.5762,5.5762,5.5677,5.5677,80800.0
2010-11-19 13:55:00,6.51,6.52,6.51,6.51,44700.0,5.5677,5.5762,5.5677,5.5677,44700.0
2010-11-19 14:00:00,6.52,6.52,6.51,6.52,58100.0,5.5762,5.5762,5.5677,5.5762,58100.0
2010-11-19 14:05:00,6.51,6.54,6.51,6.54,267600.0,5.5677,5.5933,5.5677,5.5933,267600.0
2010-11-19 14:10:00,6.53,6.55,6.52,6.53,253600.0,5.5848,5.6019,5.5762,5.5848,253600.0
2010-11-19 14:15:00,6.54,6.54,6.53,6.53,51100.0,5.5933,5.5933,5.5848,5.5848,51100.0
2010-11-19 14:20:00,6.54,6.54,6.53,6.53,67900.0,5.5933,5.5933,5.5848,5.5848,67900.0
2010-11-19 14:25:00,6.53,6.54,6.53,6.54,25200.0,5.5848,5.5933,5.5848,5.5933,25200.0
2010-11-19 14:30:00,6.54,6.54,6.53,6.54,40300.0,5.5933,5.5933,5.5848,5.5933,40300.0
2010-11-19 14:35:00,6.54,6.54,6.51,6.52,231800.0,5.5933,5.5933,5.5677,5.5762,231800.0
2010-11-19 14:40:00,6.52,6.52,6.51,6.51,26200.0,5.5762,5.5762,5.5677,5.5677,26200.0
2010-11-19 14:45:00,6.52,6.53,6.52,6.52,66700.0,5.5762,5.5848,5.5762,5.5762,66700.0
2010-11-19 14:50:00,6.52,6.53,6.52,6.53,35700.0,5.5762,5.5848,5.5762,5.5848,35700.0
2010-11-19 14:55:00,6.53,6.53,6.52,6.52,61600.0,5.5848,5.5848,5.5762,5.5762,61600.0
2010-11-19 15:00:00,6.52,6.54,6.52,6.53,288400.0,5.5762,5.5933,5.5762,5.5848,288400.0
2010-11-19 15:05:00,6.52,6.53,6.51,6.52,63800.0,5.5762,5.5848,5.5677,5.5762,63800.0
2010-11-19 15:10:00,6.51,6.52,6.5,6.5,80100.0,5.5677,5.5762,5.5591,5.5591,80100.0
2010-11-19 15:15:00,6.5,6.51,6.5,6.5,88200.0,5.5591,5.5677,5.5591,5.5591,88200.0
2010-11-19 15:20:00,6.5,6.53,6.5,6.53,192900.0,5.5591,5.5848,5.5591,5.5848,192900.0
2010-11-19 15:25:00,6.53,6.53,6.52,6.52,56300.0,5.5848,5.5848,5.5762,5.5762,56300.0
2010-11-19 15:30:00,6.53,6.53,6.51,6.51,124800.0,5.5848,5.5848,5.5677,5.5677,124800.0
2010-11-19 15:35:00,6.51,6.52,6.51,6.51,77400.0,5.5677,5.5762,5.5677,5.5677,77400.0
2010-11-19 15:40:00,6.52,6.52,6.51,6.52,79700.0,5.5762,5.5762,5.5677,5.5762,79700.0
2010-11-19 15:45:00,6.51,6.52,6.51,6.51,213000.0,5.5677,5.5762,5.5677,5.5677,213000.0
2010-11-19 15:50:00,6.51,6.52,6.5,6.5,231300.0,5.5677,5.5762,5.5591,5.5591,231300.0
2010-11-19 15:55:00,6.51,6.51,6.5,6.51,522300.0,5.5677,5.5677,5.5591,5.5677,522300.0
2010-11-22 09:30:00,6.52,6.53,6.39,6.45,373100.0,5.5762,5.5848,5.465,5.5163,373100.0
2010-11-22 09:35:00,6.45,6.5,6.44,6.47,170100.0,5.5163,5.5591,5.5078,5.5334,170100.0
2010-11-22 09:40:00,6.46,6.49,6.46,6.49,80800.0,5.5249,5.5505,5.5249,5.5505,80800.0
2010-11-22 09:45:00,6.49,6.5,6.47,6.48,225800.0,5.5505,5.5591,5.5334,5.542,225800.0
2010-11-22 09:50:00,6.47,6.47,6.43,6.44,129500.0,5.5334,5.5334,5.4992,5.5078,129500.0
2010-11-22 09:55:00,6.44,6.46,6.44,6.46,59600.0,5.5078,5.5249,5.5078,5.5249,59600.0
2010-11-22 10:00:00,6.46,6.49,6.45,6.49,70700.0,5.5249,5.5505,5.5163,5.5505,70700.0
2010-11-22 10:05:00,6.48,6.5,6.48,6.5,92800.0,5.542,5.5591,5.542,5.5591,92800.0
2010-11-22 10:10:00,6.49,6.5,6.49,6.5,33700.0,5.5505,5.5591,5.5505,5.5591,33700.0
2010-11-22 10:15:00,6.49,6.5,6.48,6.48,112400.0,5.5505,5.5591,5.542,5.542,112400.0
2010-11-22 10:20:00,6.48,6.49,6.48,6.48,31200.0,5.542,5.5505,5.542,5.542,31200.0
2010-11-22 10:25:00,6.49,6.49,6.45,6.45,62500.0,5.5505,5.5505,5.5163,5.5163,62500.0
2010-11-22 10:30:00,6.45,6.45,6.42,6.42,113500.0,5.5163,5.5163,5.4907,5.4907,113500.0
2010-11-22 10:35:00,6.43,6.44,6.42,6.44,111600.0,5.4992,5.5078,5.4907,5.5078,111600.0
2010-11-22 10:40:00,6.43,6.44,6.43,6.43,46600.0,5.4992,5.5078,5.4992,5.4992,46600.0
2010-11-22 10:45:00,6.43,6.44,6.42,6.43,110700.0,5.4992,5.5078,5.4907,5.4992,110700.0
2010-11-22 10:50:00,6.42,6.43,6.42,6.43,21000.0,5.4907,5.4992,5.4907,5.4992,21000.0
2010-11-22 10:55:00,6.43,6.43,6.41,6.41,86300.0,5.4992,5.4992,5.4821,5.4821,86300.0
2010-11-22 11:00:00,6.41,6.42,6.41,6.42,54100.0,5.4821,5.4907,5.4821,5.4907,54100.0
2010-11-22 11:05:00,6.42,6.43,6.4,6.43,210700.0,5.4907,5.4992,5.4736,5.4992,210700.0
2010-11-22 11:10:00,6.43,6.43,6.42,6.43,13400.0,5.4992,5.4992,5.4907,5.4992,13400.0
2010-11-22 11:15:00,6.43,6.43,6.42,6.43,20600.0,5.4992,5.4992,5.4907,5.4992,20600.0
2010-11-22 11:20:00,6.43,6.43,6.4,6.41,147900.0,5.4992,5.4992,5.4736,5.4821,147900.0
2010-11-22 11:25:00,6.41,6.41,6.4,6.41,17600.0,5.4821,5.4821,5.4736,5.4821,17600.0
2010-11-22 11:30:00,6.41,6.41,6.4,6.41,58700.0,5.4821,5.4821,5.4736,5.4821,58700.0
2010-11-22 11:35:00,6.4,6.41,6.4,6.41,18700.0,5.4736,5.4821,5.4736,5.4821,18700.0
2010-11-22 11:40:00,6.41,6.41,6.4,6.41,28200.0,5.4821,5.4821,5.4736,5.4821,28200.0
2010-11-22 11:45:00,6.41,6.41,6.4,6.41,22800.0,5.4821,5.4821,5.4736,5.4821,22800.0
2010-11-22 11:50:00,6.41,6.41,6.4,6.41,176900.0,5.4821,5.4821,5.4736,5.4821,176900.0
2010-11-22 11:55:00,6.41,6.41,6.4,6.41,111100.0,5.4821,5.4821,5.4736,5.4821,111100.0
2010-11-22 12:00:00,6.4,6.41,6.39,6.39,224800.0,5.4736,5.4821,5.465,5.465,224800.0
2010-11-22 12:05:00,6.39,6.4,6.39,6.39,13700.0,5.465,5.4736,5.465,5.465,13700.0
2010-11-22 12:10:00,6.4,6.4,6.39,6.4,118700.0,5.4736,5.4736,5.465,5.4736,118700.0
2010-11-22 12:15:00,6.4,6.4,6.38,6.39,275600.0,5.4736,5.4736,5.4565,5.465,275600.0
2010-11-22 12:20:00,6.39,6.39,6.38,6.39,81500.0,5.465,5.465,5.4565,5.465,81500.0
2010-11-22 12:25:00,6.39,6.4,6.38,6.4,165000.0,5.465,5.4736,5.4565,5.4736,165000.0
2010-11-22 12:30:00,6.39,6.4,6.39,6.4,87900.0,5.465,5.4736,5.465,5.4736,87900.0
2010-11-22 12:35:00,6.4,6.4,6.39,6.4,37800.0,5.4736,5.4736,5.465,5.4736,37800.0
2010-11-22 12:40:00,6.4,6.4,6.39,6.39,38500.0,5.4736,5.4736,5.465,5.465,38500.0
2010-11-22 12:45:00,6.4,6.4,6.39,6.4,141200.0,5.4736,5.4736,5.465,5.4736,141200.0
2010-11-22 12:50:00,6.4,6.41,6.39,6.4,130000.0,5.4736,5.4821,5.465,5.4736,130000.0
2010-11-22 12:55:00,6.41,6.44,6.4,6.44,193400.0,5.4821,5.5078,5.4736,5.5078,193400.0
2010-11-22 13:00:00,6.44,6.45,6.43,6.45,67100.0,5.5078,5.5163,5.4992,5.5163,67100.0
2010-11-22 13:05:00,6.45,6.45,6.44,6.45,59000.0,5.5163,5.5163,5.5078,5.5163,59000.0
2010-11-22 13:10:00,6.45,6.45,6.44,6.45,20200.0,5.5163,5.5163,5.5078,5.5163,20200.0
2010-11-22 13:15:00,6.44,6.45,6.44,6.45,16600.0,5.5078,5.5163,5.5078,5.5163,16600.0
2010-11-22 13:20:00,6.45,6.46,6.44,6.45,106600.0,5.5163,5.5249,5.5078,5.5163,106600.0
2010-11-22 13:25:00,6.46,6.47,6.45,6.45,150700.0,5.5249,5.5334,5.5163,5.5163,150700.0
2010-11-22 13:30:00,6.46,6.46,6.42,6.42,147100.0,5.5249,5.5249,5.4907,5.4907,147100.0
2010-11-22 13:35:00,6.43,6.43,6.42,6.43,68300.0,5.4992,5.4992,5.4907,5.4992,68300.0
2010-11-22 13:40:00,6.42,6.44,6.42,6.43,81900.0,5.4907,5.5078,5.4907,5.4992,81900.0
2010-11-22 13:45:00,6.44,6.45,6.43,6.44,52900.0,5.5078,5.5163,5.4992,5.5078,52900.0
2010-11-22 13:50:00,6.45,6.46,6.44,6.45,118500.0,5.5163,5.5249,5.5078,5.5163,118500.0
2010-11-22 13:55:00,6.46,6.46,6.45,6.46,12100.0,5.5249,5.5249,5.5163,5.5249,12100.0
2010-11-22 14:00:00,6.46,6.47,6.45,6.47,70200.0,5.5249,5.5334,5.5163,5.5334,70200.0
2010-11-22 14:05:00,6.47,6.47,6.45,6.45,70100.0,5.5334,5.5334,5.5163,5.5163,70100.0
2010-11-22 14:10:00,6.46,6.46,6.45,6.46,39500.0,5.5249,5.5249,5.5163,5.5249,39500.0
2010-11-22 14:15:00,6.46,6.46,6.45,6.45,26200.0,5.5249,5.5249,5.5163,5.5163,26200.0
2010-11-22 14:20:00,6.46,6.46,6.45,6.45,51000.0,5.5249,5.5249,5.5163,5.5163,51000.0
2010-11-22 14:25:00,6.46,6.46,6.45,6.45,15500.0,5.5249,5.5249,5.5163,5.5163,15500.0
2010-11-22 14:30:00,6.45,6.47,6.45,6.47,96300.0,5.5163,5.5334,5.5163,5.5334,96300.0
2010-11-22 14:35:00,6.47,6.49,6.46,6.49,86000.0,5.5334,5.5505,5.5249,5.5505,86000.0
2010-11-22 14:40:00,6.49,6.49,6.45,6.46,205200.0,5.5505,5.5505,5.5163,5.5249,205200.0
2010-11-22 14:45:00,6.46,6.47,6.45,6.47,158000.0,5.5249,5.5334,5.5163,5.5334,158000.0
2010-11-22 14:50:00,6.47,6.47,6.46,6.47,15800.0,5.5334,5.5334,5.5249,5.5334,15800.0
2010-11-22 14:55:00,6.47,6.48,6.46,6.48,205300.0,5.5334,5.542,5.5249,5.542,205300.0
2010-11-22 15:00:00,6.48,6.49,6.47,6.49,57800.0,5.542,5.5505,5.5334,5.5505,57800.0
2010-11-22 15:05:00,6.49,6.51,6.48,6.51,90900.0,5.5505,5.5677,5.542,5.5677,90900.0
2010-11-22 15:10:00,6.51,6.51,6.49,6.5,117000.0,5.5677,5.5677,5.5505,5.5591,117000.0
2010-11-22 15:15:00,6.49,6.5,6.49,6.49,28300.0,5.5505,5.5591,5.5505,5.5505,28300.0
2010-11-22 15:20:00,6.5,6.5,6.49,6.49,19700.0,5.5591,5.5591,5.5505,5.5505,19700.0
2010-11-22 15:25:00,6.5,6.5,6.49,6.5,23300.0,5.5591,5.5591,5.5505,5.5591,23300.0
2010-11-22 15:30:00,6.5,6.5,6.48,6.49,107300.0,5.5591,5.5591,5.542,5.5505,107300.0
2010-11-22 15:35:00,6.49,6.51,6.48,6.51,322600.0,5.5505,5.5677,5.542,5.5677,322600.0
2010-11-22 15:40:00,6.51,6.55,6.51,6.54,294900.0,5.5677,5.6019,5.5677,5.5933,294900.0
2010-11-22 15:45:00,6.54,6.54,6.53,6.53,199800.0,5.5933,5.5933,5.5848,5.5848,199800.0
2010-11-22 15:50:00,6.54,6.54,6.52,6.52,194000.0,5.5933,5.5933,5.5762,5.5762,194000.0
2010-11-22 15:55:00,6.52,6.53,6.49,6.49,536800.0,5.5762,5.5848,5.5505,5.5505,536800.0
2010-11-23 09:30:00,6.42,6.42,6.31,6.35,322000.0,5.4907,5.4907,5.3966,5.4308,322000.0
2010-11-23 09:35:00,6.36,6.4,6.35,6.39,369700.0,5.4394,5.4736,5.4308,5.465,369700.0
2010-11-23 09:40:00,6.39,6.4,6.35,6.35,218800.0,5.465,5.4736,5.4308,5.4308,218800.0
2010-11-23 09:45:00,6.35,6.35,6.33,6.33,79100.0,5.4308,5.4308,5.4137,5.4137,79100.0
2010-11-23 09:50:00,6.33,6.34,6.27,6.28,376600.0,5.4137,5.4223,5.3624,5.3709,376600.0
2010-11-23 09:55:00,6.29,6.29,6.27,6.28,203400.0,5.3795,5.3795,5.3624,5.3709,203400.0
2010-11-23 10:00:00,6.27,6.32,6.25,6.3,611000.0,5.3624,5.4052,5.3453,5.388,611000.0
2010-11-23 10:05:00,6.3,6.32,6.29,6.3,334400.0,5.388,5.4052,5.3795,5.388,334400.0
2010-11-23 10:10:00,6.3,6.31,6.25,6.28,543100.0,5.388,5.3966,5.3453,5.3709,543100.0
2010-11-23 10:15:00,6.27,6.29,6.26,6.28,141900.0,5.3624,5.3795,5.3538,5.3709,141900.0
2010-11-23 10:20:00,6.29,6.31,6.28,6.31,278000.0,5.3795,5.3966,5.3709,5.3966,278000.0
2010-11-23 10:25:00,6.31,6.31,6.27,6.29,159100.0,5.3966,5.3966,5.3624,5.3795,159100.0
2010-11-23 10:30:00,6.29,6.34,6.29,6.33,295000.0,5.3795,5.4223,5.3795,5.4137,295000.0
2010-11-23 10:35:00,6.33,6.33,6.3,6.31,242400.0,5.4137,5.4137,5.388,5.3966,242400.0
2010-11-23 10:40:00,6.32,6.34,6.31,6.33,249600.0,5.4052,5.4223,5.3966,5.4137,249600.0
2010-11-23 10:45:00,6.34,6.39,6.33,6.39,371900.0,5.4223,5.465,5.4137,5.465,371900.0
2010-11-23 10:50:00,6.38,6.44,6.36,6.37,416300.0,5.4565,5.5078,5.4394,5.4479,416300.0
2010-11-23 10:55:00,6.36,6.39,6.36,6.38,147800.0,5.4394,5.465,5.4394,5.4565,147800.0
2010-11-23 11:00:00,6.38,6.38,6.34,6.34,329500.0,5.4565,5.4565,5.4223,5.4223,329500.0
2010-11-23 11:05:00,6.34,6.35,6.34,6.35,31000.0,5.4223,5.4308,5.4223,5.4308,31000.0
2010-11-23 11:10:00,6.35,6.35,6.32,6.32,130800.0,5.4308,5.4308,5.4052,5.4052,130800.0
2010-11-23 11:15:00,6.33,6.33,6.32,6.33,19100.0,5.4137,5.4137,5.4052,5.4137,19100.0
2010-11-23 11:20:00,6.33,6.34,6.32,6.34,140100.0,5.4137,5.4223,5.4052,5.4223,140100.0
2010-11-23 11:25:00,6.33,6.34,6.31,6.31,139600.0,5.4137,5.4223,5.3966,5.3966,139600.0
2010-11-23 11:30:00,6.31,6.34,6.3,6.32,122800.0,5.3966,5.4223,5.388,5.4052,122800.0
2010-11-23 11:35:00,6.33,6.35,6.32,6.35,95800.0,5.4137,5.4308,5.4052,5.4308,95800.0
2010-11-23 11:40:00,6.35,6.36,6.34,6.34,56500.0,5.4308,5.4394,5.4223,5.4223,56500.0
2010-11-23 11:45:00,6.34,6.35,6.32,6.32,45700.0,5.4223,5.4308,5.4052,5.4052,45700.0
2010-11-23 11:50:00,6.32,6.36,6.32,6.35,160700.0,5.4052,5.4394,5.4052,5.4308,160700.0
2010-11-23 11:55:00,6.34,6.36,6.34,6.36,44700.0,5.4223,5.4394,5.4223,5.4394,44700.0
2010-11-23 12:00:00,6.36,6.37,6.35,6.36,69500.0,5.4394,5.4479,5.4308,5.4394,69500.0
2010-11-23 12:05:00,6.36,6.37,6.36,6.36,41300.0,5.4394,5.4479,5.4394,5.4394,41300.0
2010-11-23 12:10:00,6.36,6.37,6.36,6.37,22600.0,5.4394,5.4479,5.4394,5.4479,22600.0
2010-11-23 12:15:00,6.36,6.37,6.36,6.37,55800.0,5.4394,5.4479,5.4394,5.4479,55800.0
2010-11-23 12:20:00,6.36,6.37,6.35,6.35,101700.0,5.4394,5.4479,5.4308,5.4308,101700.0
2010-11-23 12:25:00,6.35,6.36,6.33,6.33,320100.0,5.4308,5.4394,5.4137,5.4137,320100.0
2010-11-23 12:30:00,6.34,6.34,6.3,6.31,75400.0,5.4223,5.4223,5.388,5.3966,75400.0
2010-11-23 12:35:00,6.32,6.32,6.3,6.3,30600.0,5.4052,5.4052,5.388,5.388,30600.0
2010-11-23 12:40:00,6.31,6.31,6.3,6.3,41900.0,5.3966,5.3966,5.388,5.388,41900.0
2010-11-23 12:45:00,6.3,6.31,6.29,6.3,93400.0,5.388,5.3966,5.3795,5.388,93400.0
2010-11-23 12:50:00,6.29,6.3,6.28,6.3,148500.0,5.3795,5.388,5.3709,5.388,148500.0
2010-11-23 12:55:00,6.29,6.31,6.29,6.3,86000.0,5.3795,5.3966,5.3795,5.388,86000.0
2010-11-23 13:00:00,6.31,6.32,6.31,6.31,30500.0,5.3966,5.4052,5.3966,5.3966,30500.0
2010-11-23 13:05:00,6.32,6.33,6.31,6.32,60200.0,5.4052,5.4137,5.3966,5.4052,60200.0
2010-11-23 13:10:00,6.32,6.33,6.31,6.33,37300.0,5.4052,5.4137,5.3966,5.4137,37300.0
2010-11-23 13:15:00,6.33,6.33,6.32,6.33,15000.0,5.4137,5.4137,5.4052,5.4137,15000.0
2010-11-23 13:20:00,6.33,6.33,6.31,6.32,56400.0,5.4137,5.4137,5.3966,5.4052,56400.0
2010-11-23 13:25:00,6.33,6.33,6.32,6.33,64400.0,5.4137,5.4137,5.4052,5.4137,64400.0
2010-11-23 13:30:00,6.33,6.34,6.33,6.33,16400.0,5.4137,5.4223,5.4137,5.4137,16400.0
2010-11-23 13:35:00,6.33,6.34,6.32,6.33,59900.0,5.4137,5.4223,5.4052,5.4137,59900.0
2010-11-23 13:40:00,6.34,6.34,6.33,6.34,16900.0,5.4223,5.4223,5.4137,5.4223,16900.0
2010-11-23 13:45:00,6.34,6.34,6.33,6.34,22000.0,5.4223,5.4223,5.4137,5.4223,22000.0
2010-11-23 13:50:00,6.34,6.34,6.32,6.32,38400.0,5.4223,5.4223,5.4052,5.4052,38400.0
2010-11-23 13:55:00,6.33,6.33,6.3,6.32,190500.0,5.4137,5.4137,5.388,5.4052,190500.0
2010-11-23 14:00:00,6.33,6.34,6.32,6.33,50300.0,5.4137,5.4223,5.4052,5.4137,50300.0
2010-11-23 14:05:00,6.33,6.33,6.32,6.32,50600.0,5.4137,5.4137,5.4052,5.4052,50600.0
2010-11-23 14:10:00,6.32,6.33,6.32,6.32,16400.0,5.4052,5.4137,5.4052,5.4052,16400.0
2010-11-23 14:15:00,6.33,6.33,6.31,6.31,47100.0,5.4137,5.4137,5.3966,5.3966,47100.0
2010-11-23 14:20:00,6.31,6.32,6.29,6.3,148800.0,5.3966,5.4052,5.3795,5.388,148800.0
2010-11-23 14:25:00,6.3,6.3,6.29,6.3,87500.0,5.388,5.388,5.3795,5.388,87500.0
2010-11-23 14:30:00,6.3,6.3,6.29,6.3,118100.0,5.388,5.388,5.3795,5.388,118100.0
2010-11-23 14:35:00,6.3,6.3,6.28,6.29,306100.0,5.388,5.388,5.3709,5.3795,306100.0
2010-11-23 14:40:00,6.28,6.29,6.28,6.29,50000.0,5.3709,5.3795,5.3709,5.3795,50000.0
2010-11-23 14:45:00,6.29,6.29,6.28,6.29,50600.0,5.3795,5.3795,5.3709,5.3795,50600.0
2010-11-23 14:50:00,6.29,6.3,6.29,6.29,80300.0,5.3795,5.388,5.3795,5.3795,80300.0
2010-11-23 14:55:00,6.3,6.3,6.28,6.29,98100.0,5.388,5.388,5.3709,5.3795,98100.0
2010-11-23 15:00:00,6.29,6.3,6.28,6.3,119200.0,5.3795,5.388,5.3709,5.388,119200.0
2010-11-23 15:05:00,6.3,6.32,6.29,6.32,87200.0,5.388,5.4052,5.3795,5.4052,87200.0
2010-11-23 15:10:00,6.32,6.32,6.3,6.3,128200.0,5.4052,5.4052,5.388,5.388,128200.0
2010-11-23 15:15:00,6.31,6.31,6.28,6.28,107800.0,5.3966,5.3966,5.3709,5.3709,107800.0
2010-11-23 15:20:00,6.29,6.29,6.27,6.28,301300.0,5.3795,5.3795,5.3624,5.3709,301300.0
2010-11-23 15:25:00,6.28,6.29,6.28,6.28,52400.0,5.3709,5.3795,5.3709,5.3709,52400.0
2010-11-23 15:30:00,6.29,6.29,6.26,6.26,141600.0,5.3795,5.3795,5.3538,5.3538,141600.0
2010-11-23 15:35:00,6.26,6.27,6.26,6.27,149500.0,5.3538,5.3624,5.3538,5.3624,149500.0
2010-11-23 15:40:00,6.27,6.27,6.26,6.27,173100.0,5.3624,5.3624,5.3538,5.3624,173100.0
2010-11-23 15:45:00,6.27,6.27,6.26,6.27,172000.0,5.3624,5.3624,5.3538,5.3624,172000.0
2010-11-23 15:50:00,6.26,6.29,6.26,6.29,508000.0,5.3538,5.3795,5.3538,5.3795,508000.0
2010-11-23 15:55:00,6.28,6.29,6.27,6.27,649700.0,5.3709,5.3795,5.3624,5.3624,649700.0
2010-11-24 09:30:00,6.37,6.42,6.36,6.37,199900.0,5.4479,5.4907,5.4394,5.4479,199900.0
2010-11-24 09:35:00,6.37,6.42,6.36,6.42,175600.0,5.4479,5.4907,5.4394,5.4907,175600.0
2010-11-24 09:40:00,6.41,6.43,6.41,6.43,135500.0,5.4821,5.4992,5.4821,5.4992,135500.0
2010-11-24 09:45:00,6.43,6.46,6.42,6.43,539700.0,5.4992,5.5249,5.4907,5.4992,539700.0
2010-11-24 09:50:00,6.43,6.44,6.35,6.35,204400.0,5.4992,5.5078,5.4308,5.4308,204400.0
2010-11-24 09:55:00,6.36,6.39,6.34,6.36,250900.0,5.4394,5.465,5.4223,5.4394,250900.0
2010-11-24 10:00:00,6.36,6.36,6.31,6.33,238900.0,5.4394,5.4394,5.3966,5.4137,238900.0
2010-11-24 10:05:00,6.32,6.37,6.32,6.37,123400.0,5.4052,5.4479,5.4052,5.4479,123400.0
2010-11-24 10:10:00,6.37,6.44,6.35,6.42,444000.0,5.4479,5.5078,5.4308,5.4907,444000.0
2010-11-24 10:15:00,6.41,6.42,6.38,6.41,250700.0,5.4821,5.4907,5.4565,5.4821,250700.0
2010-11-24 10:20:00,6.41,6.48,6.41,6.46,477000.0,5.4821,5.542,5.4821,5.5249,477000.0
2010-11-24 10:25:00,6.47,6.47,6.45,6.46,185600.0,5.5334,5.5334,5.5163,5.5249,185600.0
2010-11-24 10:30:00,6.47,6.49,6.46,6.49,348300.0,5.5334,5.5505,5.5249,5.5505,348300.0
2010-11-24 10:35:00,6.49,6.51,6.48,6.5,245800.0,5.5505,5.5677,5.542,5.5591,245800.0
2010-11-24 10:40:00,6.5,6.51,6.48,6.48,207000.0,5.5591,5.5677,5.542,5.542,207000.0
2010-11-24 10:45:00,6.48,6.49,6.46,6.47,41300.0,5.542,5.5505,5.5249,5.5334,41300.0
2010-11-24 10:50:00,6.46,6.47,6.44,6.46,326300.0,5.5249,5.5334,5.5078,5.5249,326300.0
2010-11-24 10:55:00,6.46,6.47,6.45,6.45,49900.0,5.5249,5.5334,5.5163,5.5163,49900.0
2010-11-24 11:00:00,6.45,6.46,6.43,6.43,61800.0,5.5163,5.5249,5.4992,5.4992,61800.0
2010-11-24 11:05:00,6.43,6.46,6.43,6.46,90300.0,5.4992,5.5249,5.4992,5.5249,90300.0
2010-11-24 11:10:00,6.45,6.46,6.43,6.43,34600.0,5.5163,5.5249,5.4992,5.4992,34600.0
2010-11-24 11:15:00,6.43,6.44,6.42,6.43,55400.0,5.4992,5.5078,5.4907,5.4992,55400.0
2010-11-24 11:20:00,6.44,6.44,6.42,6.42,58600.0,5.5078,5.5078,5.4907,5.4907,58600.0
2010-11-24 11:25:00,6.42,6.45,6.42,6.45,66900.0,5.4907,5.5163,5.4907,5.5163,66900.0
2010-11-24 11:30:00,6.44,6.46,6.44,6.46,33500.0,5.5078,5.5249,5.5078,5.5249,33500.0
2010-11-24 11:35:00,6.45,6.46,6.45,6.45,13600.0,5.5163,5.5249,5.5163,5.5163,13600.0
2010-11-24 11:40:00,6.45,6.46,6.45,6.45,14400.0,5.5163,5.5249,5.5163,5.5163,14400.0
2010-11-24 11:45:00,6.46,6.46,6.44,6.45,46800.0,5.5249,5.5249,5.5078,5.5163,46800.0
2010-11-24 11:50:00,6.45,6.46,6.45,6.46,10800.0,5.5163,5.5249,5.5163,5.5249,10800.0
2010-11-24 11:55:00,6.45,6.46,6.43,6.43,71300.0,5.5163,5.5249,5.4992,5.4992,71300.0
2010-11-24 12:00:00,6.43,6.45,6.43,6.45,36500.0,5.4992,5.5163,5.4992,5.5163,36500.0
2010-11-24 12:05:00,6.45,6.45,6.43,6.43,50400.0,5.5163,5.5163,5.4992,5.4992,50400.0
2010-11-24 12:10:00,6.43,6.44,6.43,6.44,20100.0,5.4992,5.5078,5.4992,5.5078,20100.0
2010-11-24 12:15:00,6.43,6.44,6.43,6.43,21300.0,5.4992,5.5078,5.4992,5.4992,21300.0
2010-11-24 12:20:00,6.43,6.44,6.43,6.44,9500.0,5.4992,5.5078,5.4992,5.5078,9500.0
2010-11-24 12:25:00,6.43,6.44,6.41,6.41,47600.0,5.4992,5.5078,5.4821,5.4821,47600.0
2010-11-24 12:30:00,6.41,6.42,6.4,6.4,32500.0,5.4821,5.4907,5.4736,5.4736,32500.0
2010-11-24 12:35:00,6.41,6.41,6.4,6.4,21500.0,5.4821,5.4821,5.4736,5.4736,21500.0
2010-11-24 12:40:00,6.4,6.41,6.4,6.4,18000.0,5.4736,5.4821,5.4736,5.4736,18000.0
2010-11-24 12:45:00,6.4,6.44,6.4,6.44,151800.0,5.4736,5.5078,5.4736,5.5078,151800.0
2010-11-24 12:50:00,6.44,6.44,6.43,6.43,19500.0,5.5078,5.5078,5.4992,5.4992,19500.0
2010-11-24 12:55:00,6.44,6.45,6.43,6.45,42200.0,5.5078,5.5163,5.4992,5.5163,42200.0
2010-11-24 13:00:00,6.44,6.45,6.44,6.45,29300.0,5.5078,5.5163,5.5078,5.5163,29300.0
2010-11-24 13:05:00,6.45,6.45,6.44,6.44,16500.0,5.5163,5.5163,5.5078,5.5078,16500.0
2010-11-24 13:10:00,6.44,6.45,6.44,6.45,23800.0,5.5078,5.5163,5.5078,5.5163,23800.0
2010-11-24 13:15:00,6.44,6.45,6.44,6.44,16700.0,5.5078,5.5163,5.5078,5.5078,16700.0
2010-11-24 13:20:00,6.44,6.45,6.43,6.44,51400.0,5.5078,5.5163,5.4992,5.5078,51400.0
2010-11-24 13:25:00,6.43,6.43,6.41,6.41,133000.0,5.4992,5.4992,5.4821,5.4821,133000.0
2010-11-24 13:30:00,6.41,6.43,6.39,6.42,756400.0,5.4821,5.4992,5.465,5.4907,756400.0
2010-11-24 13:35:00,6.42,6.43,6.42,6.42,63600.0,5.4907,5.4992,5.4907,5.4907,63600.0
2010-11-24 13:40:00,6.43,6.43,6.42,6.42,11700.0,5.4992,5.4992,5.4907,5.4907,11700.0
2010-11-24 13:45:00,6.42,6.43,6.42,6.42,36800.0,5.4907,5.4992,5.4907,5.4907,36800.0
2010-11-24 13:50:00,6.42,6.42,6.39,6.4,65900.0,5.4907,5.4907,5.465,5.4736,65900.0
2010-11-24 13:55:00,6.4,6.42,6.39,6.41,62500.0,5.4736,5.4907,5.465,5.4821,62500.0
2010-11-24 14:00:00,6.41,6.42,6.4,6.41,119900.0,5.4821,5.4907,5.4736,5.4821,119900.0
2010-11-24 14:05:00,6.41,6.41,6.4,6.41,56200.0,5.4821,5.4821,5.4736,5.4821,56200.0
2010-11-24 14:10:00,6.4,6.41,6.4,6.41,88000.0,5.4736,5.4821,5.4736,5.4821,88000.0
2010-11-24 14:15:00,6.4,6.41,6.4,6.4,94800.0,5.4736,5.4821,5.4736,5.4736,94800.0
2010-11-24 14:20:00,6.4,6.41,6.4,6.4,107100.0,5.4736,5.4821,5.4736,5.4736,107100.0
2010-11-24 14:25:00,6.4,6.41,6.4,6.4,64400.0,5.4736,5.4821,5.4736,5.4736,64400.0
2010-11-24 14:30:00,6.4,6.41,6.4,6.4,89700.0,5.4736,5.4821,5.4736,5.4736,89700.0
2010-11-24 14:35:00,6.4,6.41,6.4,6.41,18700.0,5.4736,5.4821,5.4736,5.4821,18700.0
2010-11-24 14:40:00,6.4,6.41,6.4,6.4,231900.0,5.4736,5.4821,5.4736,5.4736,231900.0
2010-11-24 14:45:00,6.4,6.41,6.4,6.4,29700.0,5.4736,5.4821,5.4736,5.4736,29700.0
2010-11-24 14:50:00,6.4,6.41,6.4,6.41,28600.0,5.4736,5.4821,5.4736,5.4821,28600.0
2010-11-24 14:55:00,6.4,6.41,6.4,6.4,26800.0,5.4736,5.4821,5.4736,5.4736,26800.0
2010-11-24 15:00:00,6.4,6.41,6.4,6.41,64900.0,5.4736,5.4821,5.4736,5.4821,64900.0
2010-11-24 15:05:00,6.41,6.41,6.4,6.41,33100.0,5.4821,5.4821,5.4736,5.4821,33100.0
2010-11-24 15:10:00,6.4,6.41,6.4,6.4,46100.0,5.4736,5.4821,5.4736,5.4736,46100.0
2010-11-24 15:15:00,6.41,6.41,6.4,6.4,69100.0,5.4821,5.4821,5.4736,5.4736,69100.0
2010-11-24 15:20:00,6.41,6.44,6.4,6.44,287100.0,5.4821,5.5078,5.4736,5.5078,287100.0
2010-11-24 15:25:00,6.44,6.44,6.43,6.44,48700.0,5.5078,5.5078,5.4992,5.5078,48700.0
2010-11-24 15:30:00,6.44,6.44,6.43,6.44,95700.0,5.5078,5.5078,5.4992,5.5078,95700.0
2010-11-24 15:35:00,6.44,6.44,6.43,6.44,71200.0,5.5078,5.5078,5.4992,5.5078,71200.0
2010-11-24 15:40:00,6.43,6.44,6.42,6.43,559100.0,5.4992,5.5078,5.4907,5.4992,559100.0
2010-11-24 15:45:00,6.42,6.43,6.42,6.43,133900.0,5.4907,5.4992,5.4907,5.4992,133900.0
2010-11-24 15:50:00,6.42,6.43,6.42,6.43,171400.0,5.4907,5.4992,5.4907,5.4992,171400.0
2010-11-24 15:55:00,6.42,6.43,6.42,6.43,422700.0,5.4907,5.4992,5.4907,5.4992,422700.0
2010-11-26 09:30:00,6.37,6.37,6.3,6.31,140900.0,5.4479,5.4479,5.388,5.3966,140900.0
2010-11-26 09:35:00,6.32,6.34,6.29,6.29,172300.0,5.4052,5.4223,5.3795,5.3795,172300.0
2010-11-26 09:40:00,6.3,6.33,6.29,6.32,42600.0,5.388,5.4137,5.3795,5.4052,42600.0
2010-11-26 09:45:00,6.32,6.33,6.31,6.33,53300.0,5.4052,5.4137,5.3966,5.4137,53300.0
2010-11-26 09:50:00,6.33,6.33,6.3,6.31,76200.0,5.4137,5.4137,5.388,5.3966,76200.0
2010-11-26 09:55:00,6.31,6.31,6.3,6.3,38500.0,5.3966,5.3966,5.388,5.388,38500.0
2010-11-26 10:00:00,6.31,6.31,6.3,6.3,5100.0,5.3966,5.3966,5.388,5.388,5100.0
2010-11-26 10:05:00,6.31,6.31,6.3,6.31,9100.0,5.3966,5.3966,5.388,5.3966,9100.0
2010-11-26 10:10:00,6.3,6.34,6.3,6.32,77000.0,5.388,5.4223,5.388,5.4052,77000.0
2010-11-26 10:15:00,6.32,6.32,6.29,6.29,71000.0,5.4052,5.4052,5.3795,5.3795,71000.0
2010-11-26 10:20:00,6.3,6.3,6.28,6.29,45600.0,5.388,5.388,5.3709,5.3795,45600.0
2010-11-26 10:25:00,6.28,6.29,6.27,6.27,77600.0,5.3709,5.3795,5.3624,5.3624,77600.0
2010-11-26 10:30:00,6.27,6.28,6.26,6.26,36500.0,5.3624,5.3709,5.3538,5.3538,36500.0
2010-11-26 10:35:00,6.26,6.27,6.25,6.25,52700.0,5.3538,5.3624,5.3453,5.3453,52700.0
2010-11-26 10:40:00,6.25,6.26,6.23,6.23,136000.0,5.3453,5.3538,5.3282,5.3282,136000.0
2010-11-26 10:45:00,6.23,6.24,6.2,6.2,152800.0,5.3282,5.3367,5.3025,5.3025,152800.0
2010-11-26 10:50:00,6.2,6.2,6.18,6.19,87200.0,5.3025,5.3025,5.2854,5.294,87200.0
2010-11-26 10:55:00,6.18,6.19,6.16,6.16,283600.0,5.2854,5.294,5.2683,5.2683,283600.0
2010-11-26 11:00:00,6.16,6.23,6.16,6.22,113800.0,5.2683,5.3282,5.2683,5.3196,113800.0
2010-11-26 11:05:00,6.22,6.24,6.22,6.22,86200.0,5.3196,5.3367,5.3196,5.3196,86200.0
2010-11-26 11:10:00,6.22,6.22,6.19,6.19,66500.0,5.3196,5.3196,5.294,5.294,66500.0
2010-11-26 11:15:00,6.19,6.2,6.19,6.2,11700.0,5.294,5.3025,5.294,5.3025,11700.0
2010-11-26 11:20:00,6.19,6.2,6.19,6.19,60100.0,5.294,5.3025,5.294,5.294,60100.0
2010-11-26 11:25:00,6.19,6.2,6.18,6.18,136900.0,5.294,5.3025,5.2854,5.2854,136900.0
2010-11-26 11:30:00,6.19,6.21,6.18,6.2,70400.0,5.294,5.3111,5.2854,5.3025,70400.0
2010-11-26 11:35:00,6.2,6.21,6.19,6.19,233200.0,5.3025,5.3111,5.294,5.294,233200.0
2010-11-26 11:40:00,6.19,6.2,6.18,6.18,57100.0,5.294,5.3025,5.2854,5.2854,57100.0
2010-11-26 11:45:00,6.18,6.19,6.18,6.19,39300.0,5.2854,5.294,5.2854,5.294,39300.0
2010-11-26 11:50:00,6.18,6.2,6.18,6.19,96100.0,5.2854,5.3025,5.2854,5.294,96100.0
2010-11-26 11:55:00,6.19,6.2,6.19,6.2,48100.0,5.294,5.3025,5.294,5.3025,48100.0
2010-11-26 12:00:00,6.2,6.2,6.18,6.19,61200.0,5.3025,5.3025,5.2854,5.294,61200.0
2010-11-26 12:05:00,6.18,6.19,6.18,6.18,31500.0,5.2854,5.294,5.2854,5.2854,31500.0
2010-11-26 12:10:00,6.18,6.22,6.18,6.21,237100.0,5.2854,5.3196,5.2854,5.3111,237100.0
2010-11-26 12:15:00,6.21,6.22,6.21,6.21,39400.0,5.3111,5.3196,5.3111,5.3111,39400.0
2010-11-26 12:20:00,6.21,6.22,6.2,6.2,44800.0,5.3111,5.3196,5.3025,5.3025,44800.0
2010-11-26 12:25:00,6.2,6.21,6.2,6.2,23500.0,5.3025,5.3111,5.3025,5.3025,23500.0
2010-11-26 12:30:00,6.2,6.21,6.2,6.21,30400.0,5.3025,5.3111,5.3025,5.3111,30400.0
2010-11-26 12:35:00,6.2,6.21,6.2,6.2,77400.0,5.3025,5.3111,5.3025,5.3025,77400.0
2010-11-26 12:40:00,6.2,6.21,6.2,6.21,77100.0,5.3025,5.3111,5.3025,5.3111,77100.0
2010-11-26 12:45:00,6.2,6.22,6.2,6.22,123200.0,5.3025,5.3196,5.3025,5.3196,123200.0
2010-11-26 12:50:00,6.22,6.23,6.22,6.22,64200.0,5.3196,5.3282,5.3196,5.3196,64200.0
2010-11-26 12:55:00,6.23,6.23,6.22,6.22,365400.0,5.3282,5.3282,5.3196,5.3196,365400.0
2010-11-29 09:30:00,6.16,6.19,6.13,6.16,208600.0,5.2683,5.294,5.2427,5.2683,208600.0
2010-11-29 09:35:00,6.16,6.18,6.15,6.16,232900.0,5.2683,5.2854,5.2598,5.2683,232900.0
2010-11-29 09:40:00,6.16,6.23,6.15,6.22,154900.0,5.2683,5.3282,5.2598,5.3196,154900.0
2010-11-29 09:45:00,6.22,6.24,6.18,6.21,100000.0,5.3196,5.3367,5.2854,5.3111,100000.0
2010-11-29 09:50:00,6.2,6.2,6.19,6.2,22300.0,5.3025,5.3025,5.294,5.3025,22300.0
2010-11-29 09:55:00,6.19,6.2,6.14,6.18,143800.0,5.294,5.3025,5.2512,5.2854,143800.0
2010-11-29 10:00:00,6.18,6.18,6.15,6.18,118000.0,5.2854,5.2854,5.2598,5.2854,118000.0
2010-11-29 10:05:00,6.18,6.18,6.14,6.14,113000.0,5.2854,5.2854,5.2512,5.2512,113000.0
2010-11-29 10:10:00,6.14,6.18,6.14,6.18,55400.0,5.2512,5.2854,5.2512,5.2854,55400.0
2010-11-29 10:15:00,6.18,6.18,6.15,6.15,126400.0,5.2854,5.2854,5.2598,5.2598,126400.0
2010-11-29 10:20:00,6.16,6.18,6.15,6.18,60700.0,5.2683,5.2854,5.2598,5.2854,60700.0
2010-11-29 10:25:00,6.18,6.18,6.17,6.18,25600.0,5.2854,5.2854,5.2769,5.2854,25600.0
2010-11-29 10:30:00,6.17,6.2,6.17,6.18,105500.0,5.2769,5.3025,5.2769,5.2854,105500.0
2010-11-29 10:35:00,6.18,6.19,6.17,6.18,31400.0,5.2854,5.294,5.2769,5.2854,31400.0
2010-11-29 10:40:00,6.17,6.19,6.17,6.17,53900.0,5.2769,5.294,5.2769,5.2769,53900.0
2010-11-29 10:45:00,6.16,6.18,6.16,6.16,45700.0,5.2683,5.2854,5.2683,5.2683,45700.0
2010-11-29 10:50:00,6.17,6.18,6.16,6.16,111000.0,5.2769,5.2854,5.2683,5.2683,111000.0
2010-11-29 10:55:00,6.16,6.16,6.15,6.15,40300.0,5.2683,5.2683,5.2598,5.2598,40300.0
2010-11-29 11:00:00,6.15,6.16,6.15,6.15,47500.0,5.2598,5.2683,5.2598,5.2598,47500.0
2010-11-29 11:05:00,6.15,6.16,6.15,6.16,52400.0,5.2598,5.2683,5.2598,5.2683,52400.0
2010-11-29 11:10:00,6.16,6.18,6.15,6.18,60000.0,5.2683,5.2854,5.2598,5.2854,60000.0
2010-11-29 11:15:00,6.18,6.18,6.15,6.15,64100.0,5.2854,5.2854,5.2598,5.2598,64100.0
2010-11-29 11:20:00,6.16,6.16,6.13,6.16,94700.0,5.2683,5.2683,5.2427,5.2683,94700.0
2010-11-29 11:25:00,6.15,6.17,6.15,6.16,78900.0,5.2598,5.2769,5.2598,5.2683,78900.0
2010-11-29 11:30:00,6.16,6.17,6.15,6.15,72200.0,5.2683,5.2769,5.2598,5.2598,72200.0
2010-11-29 11:35:00,6.16,6.17,6.16,6.17,42000.0,5.2683,5.2769,5.2683,5.2769,42000.0
2010-11-29 11:40:00,6.16,6.17,6.15,6.16,100600.0,5.2683,5.2769,5.2598,5.2683,100600.0
2010-11-29 11:45:00,6.15,6.18,6.15,6.17,59800.0,5.2598,5.2854,5.2598,5.2769,59800.0
2010-11-29 11:50:00,6.18,6.18,6.16,6.18,28000.0,5.2854,5.2854,5.2683,5.2854,28000.0
2010-11-29 11:55:00,6.17,6.19,6.17,6.18,51800.0,5.2769,5.294,5.2769,5.2854,51800.0
2010-11-29 12:00:00,6.18,6.19,6.18,6.19,11000.0,5.2854,5.294,5.2854,5.294,11000.0
2010-11-29 12:05:00,6.19,6.2,6.18,6.18,57700.0,5.294,5.3025,5.2854,5.2854,57700.0
2010-11-29 12:10:00,6.18,6.21,6.18,6.19,86500.0,5.2854,5.3111,5.2854,5.294,86500.0
2010-11-29 12:15:00,6.19,6.19,6.18,6.18,11100.0,5.294,5.294,5.2854,5.2854,11100.0
2010-11-29 12:20:00,6.18,6.19,6.17,6.18,77800.0,5.2854,5.294,5.2769,5.2854,77800.0
2010-11-29 12:25:00,6.18,6.18,6.17,6.17,15400.0,5.2854,5.2854,5.2769,5.2769,15400.0
2010-11-29 12:30:00,6.17,6.18,6.17,6.18,18900.0,5.2769,5.2854,5.2769,5.2854,18900.0
2010-11-29 12:35:00,6.18,6.18,6.17,6.18,29900.0,5.2854,5.2854,5.2769,5.2854,29900.0
2010-11-29 12:40:00,6.18,6.2,6.18,6.2,38600.0,5.2854,5.3025,5.2854,5.3025,38600.0
2010-11-29 12:45:00,6.2,6.2,6.19,6.19,7900.0,5.3025,5.3025,5.294,5.294,7900.0
2010-11-29 12:50:00,6.19,6.19,6.18,6.18,28700.0,5.294,5.294,5.2854,5.2854,28700.0
2010-11-29 12:55:00,6.19,6.19,6.18,6.18,10000.0,5.294,5.294,5.2854,5.2854,10000.0
2010-11-29 13:00:00,6.19,6.19,6.18,6.18,8700.0,5.294,5.294,5.2854,5.2854,8700.0
2010-11-29 13:05:00,6.18,6.19,6.17,6.17,24300.0,5.2854,5.294,5.2769,5.2769,24300.0
2010-11-29 13:10:00,6.17,6.19,6.17,6.19,67200.0,5.2769,5.294,5.2769,5.294,67200.0
2010-11-29 13:15:00,6.19,6.19,6.18,6.18,33900.0,5.294,5.294,5.2854,5.2854,33900.0
2010-11-29 13:20:00,6.19,6.19,6.18,6.18,13200.0,5.294,5.294,5.2854,5.2854,13200.0
2010-11-29 13:25:00,6.18,6.19,6.18,6.18,28800.0,5.2854,5.294,5.2854,5.2854,28800.0
2010-11-29 13:30:00,6.18,6.19,6.18,6.18,19100.0,5.2854,5.294,5.2854,5.2854,19100.0
2010-11-29 13:35:00,6.19,6.19,6.18,6.18,20300.0,5.294,5.294,5.2854,5.2854,20300.0
2010-11-29 13:40:00,6.19,6.19,6.18,6.19,32600.0,5.294,5.294,5.2854,5.294,32600.0
2010-11-29 13:45:00,6.18,6.19,6.18,6.19,24400.0,5.2854,5.294,5.2854,5.294,24400.0
2010-11-29 13:50:00,6.18,6.19,6.18,6.18,3600.0,5.2854,5.294,5.2854,5.2854,3600.0
2010-11-29 13:55:00,6.18,6.19,6.18,6.18,33100.0,5.2854,5.294,5.2854,5.2854,33100.0
2010-11-29 14:00:00,6.19,6.19,6.18,6.18,13700.0,5.294,5.294,5.2854,5.2854,13700.0
2010-11-29 14:05:00,6.18,6.19,6.18,6.19,34500.0,5.2854,5.294,5.2854,5.294,34500.0
2010-11-29 14:10:00,6.19,6.2,6.18,6.2,53100.0,5.294,5.3025,5.2854,5.3025,53100.0
2010-11-29 14:15:00,6.19,6.2,6.18,6.2,127300.0,5.294,5.3025,5.2854,5.3025,127300.0
2010-11-29 14:20:00,6.2,6.2,6.19,6.19,17300.0,5.3025,5.3025,5.294,5.294,17300.0
2010-11-29 14:25:00,6.19,6.22,6.19,6.22,131900.0,5.294,5.3196,5.294,5.3196,131900.0
2010-11-29 14:30:00,6.22,6.24,6.21,6.24,57100.0,5.3196,5.3367,5.3111,5.3367,57100.0
2010-11-29 14:35:00,6.23,6.26,6.23,6.26,33700.0,5.3282,5.3538,5.3282,5.3538,33700.0
2010-11-29 14:40:00,6.26,6.26,6.25,6.26,69000.0,5.3538,5.3538,5.3453,5.3538,69000.0
2010-11-29 14:45:00,6.25,6.26,6.25,6.26,62800.0,5.3453,5.3538,5.3453,5.3538,62800.0
2010-11-29 14:50:00,6.26,6.29,6.24,6.28,521300.0,5.3538,5.3795,5.3367,5.3709,521300.0
2010-11-29 14:55:00,6.28,6.3,6.28,6.29,108300.0,5.3709,5.388,5.3709,5.3795,108300.0
2010-11-29 15:00:00,6.29,6.3,6.29,6.3,21300.0,5.3795,5.388,5.3795,5.388,21300.0
2010-11-29 15:05:00,6.3,6.3,6.29,6.29,110500.0,5.388,5.388,5.3795,5.3795,110500.0
2010-11-29 15:10:00,6.3,6.31,6.29,6.29,83600.0,5.388,5.3966,5.3795,5.3795,83600.0
2010-11-29 15:15:00,6.29,6.3,6.29,6.3,48800.0,5.3795,5.388,5.3795,5.388,48800.0
2010-11-29 15:20:00,6.3,6.31,6.28,6.28,70300.0,5.388,5.3966,5.3709,5.3709,70300.0
2010-11-29 15:25:00,6.28,6.3,6.28,6.3,85000.0,5.3709,5.388,5.3709,5.388,85000.0
2010-11-29 15:30:00,6.3,6.3,6.28,6.28,69900.0,5.388,5.388,5.3709,5.3709,69900.0
2010-11-29 15:35:00,6.28,6.29,6.27,6.28,51000.0,5.3709,5.3795,5.3624,5.3709,51000.0
2010-11-29 15:40:00,6.28,6.3,6.27,6.28,142600.0,5.3709,5.388,5.3624,5.3709,142600.0
2010-11-29 15:45:00,6.28,6.29,6.27,6.27,195600.0,5.3709,5.3795,5.3624,5.3624,195600.0
2010-11-29 15:50:00,6.27,6.28,6.25,6.26,194100.0,5.3624,5.3709,5.3453,5.3538,194100.0
2010-11-29 15:55:00,6.26,6.26,6.24,6.24,487300.0,5.3538,5.3538,5.3367,5.3367,487300.0
2010-11-30 09:30:00,6.17,6.22,6.17,6.19,139600.0,5.2769,5.3196,5.2769,5.294,139600.0
2010-11-30 09:35:00,6.19,6.19,6.17,6.19,50700.0,5.294,5.294,5.2769,5.294,50700.0
2010-11-30 09:40:00,6.18,6.2,6.18,6.2,87600.0,5.2854,5.3025,5.2854,5.3025,87600.0
2010-11-30 09:45:00,6.2,6.21,6.18,6.19,128800.0,5.3025,5.3111,5.2854,5.294,128800.0
2010-11-30 09:50:00,6.19,6.2,6.18,6.18,58800.0,5.294,5.3025,5.2854,5.2854,58800.0
2010-11-30 09:55:00,6.18,6.24,6.18,6.23,122600.0,5.2854,5.3367,5.2854,5.3282,122600.0
2010-11-30 10:00:00,6.24,6.26,6.23,6.23,206900.0,5.3367,5.3538,5.3282,5.3282,206900.0
2010-11-30 10:05:00,6.24,6.25,6.23,6.25,71900.0,5.3367,5.3453,5.3282,5.3453,71900.0
2010-11-30 10:10:00,6.25,6.26,6.25,6.26,94300.0,5.3453,5.3538,5.3453,5.3538,94300.0
2010-11-30 10:15:00,6.25,6.26,6.25,6.26,39400.0,5.3453,5.3538,5.3453,5.3538,39400.0
2010-11-30 10:20:00,6.26,6.27,6.25,6.27,36500.0,5.3538,5.3624,5.3453,5.3624,36500.0
2010-11-30 10:25:00,6.26,6.28,6.26,6.28,216900.0,5.3538,5.3709,5.3538,5.3709,216900.0
2010-11-30 10:30:00,6.28,6.28,6.26,6.26,60600.0,5.3709,5.3709,5.3538,5.3538,60600.0
2010-11-30 10:35:00,6.26,6.27,6.26,6.26,22100.0,5.3538,5.3624,5.3538,5.3538,22100.0
2010-11-30 10:40:00,6.26,6.27,6.25,6.25,33500.0,5.3538,5.3624,5.3453,5.3453,33500.0
2010-11-30 10:45:00,6.25,6.26,6.24,6.24,35000.0,5.3453,5.3538,5.3367,5.3367,35000.0
2010-11-30 10:50:00,6.24,6.25,6.21,6.23,73200.0,5.3367,5.3453,5.3111,5.3282,73200.0
2010-11-30 10:55:00,6.23,6.24,6.22,6.23,27300.0,5.3282,5.3367,5.3196,5.3282,27300.0
2010-11-30 11:00:00,6.24,6.26,6.24,6.26,72000.0,5.3367,5.3538,5.3367,5.3538,72000.0
2010-11-30 11:05:00,6.26,6.26,6.23,6.23,25600.0,5.3538,5.3538,5.3282,5.3282,25600.0
2010-11-30 11:10:00,6.24,6.24,6.22,6.23,41400.0,5.3367,5.3367,5.3196,5.3282,41400.0
2010-11-30 11:15:00,6.22,6.23,6.22,6.22,9400.0,5.3196,5.3282,5.3196,5.3196,9400.0
2010-11-30 11:20:00,6.22,6.25,6.22,6.24,66900.0,5.3196,5.3453,5.3196,5.3367,66900.0
2010-11-30 11:25:00,6.24,6.25,6.24,6.24,9900.0,5.3367,5.3453,5.3367,5.3367,9900.0
2010-11-30 11:30:00,6.25,6.25,6.24,6.24,34900.0,5.3453,5.3453,5.3367,5.3367,34900.0
2010-11-30 11:35:00,6.25,6.25,6.24,6.25,21300.0,5.3453,5.3453,5.3367,5.3453,21300.0
2010-11-30 11:40:00,6.24,6.25,6.24,6.24,13300.0,5.3367,5.3453,5.3367,5.3367,13300.0
2010-11-30 11:45:00,6.25,6.25,6.24,6.24,13300.0,5.3453,5.3453,5.3367,5.3367,13300.0
2010-11-30 11:50:00,6.25,6.25,6.23,6.24,35300.0,5.3453,5.3453,5.3282,5.3367,35300.0
2010-11-30 11:55:00,6.24,6.25,6.24,6.25,41900.0,5.3367,5.3453,5.3367,5.3453,41900.0
2010-11-30 12:00:00,6.25,6.25,6.24,6.24,16700.0,5.3453,5.3453,5.3367,5.3367,16700.0
2010-11-30 12:05:00,6.25,6.26,6.24,6.25,44300.0,5.3453,5.3538,5.3367,5.3453,44300.0
2010-11-30 12:10:00,6.26,6.26,6.24,6.26,61900.0,5.3538,5.3538,5.3367,5.3538,61900.0
2010-11-30 12:15:00,6.26,6.27,6.22,6.23,406600.0,5.3538,5.3624,5.3196,5.3282,406600.0
2010-11-30 12:20:00,6.23,6.23,6.22,6.23,12300.0,5.3282,5.3282,5.3196,5.3282,12300.0
2010-11-30 12:25:00,6.23,6.26,6.22,6.26,246800.0,5.3282,5.3538,5.3196,5.3538,246800.0
2010-11-30 12:30:00,6.26,6.26,6.25,6.25,34300.0,5.3538,5.3538,5.3453,5.3453,34300.0
2010-11-30 12:35:00,6.26,6.26,6.25,6.26,29400.0,5.3538,5.3538,5.3453,5.3538,29400.0
2010-11-30 12:40:00,6.26,6.26,6.25,6.25,76500.0,5.3538,5.3538,5.3453,5.3453,76500.0
2010-11-30 12:45:00,6.26,6.26,6.25,6.25,11200.0,5.3538,5.3538,5.3453,5.3453,11200.0
2010-11-30 12:50:00,6.25,6.27,6.25,6.26,98000.0,5.3453,5.3624,5.3453,5.3538,98000.0
2010-11-30 12:55:00,6.26,6.32,6.26,6.32,255600.0,5.3538,5.4052,5.3538,5.4052,255600.0
2010-11-30 13:00:00,6.32,6.33,6.31,6.31,86200.0,5.4052,5.4137,5.3966,5.3966,86200.0
2010-11-30 13:05:00,6.32,6.33,6.31,6.32,96700.0,5.4052,5.4137,5.3966,5.4052,96700.0
2010-11-30 13:10:00,6.32,6.33,6.31,6.32,41100.0,5.4052,5.4137,5.3966,5.4052,41100.0
2010-11-30 13:15:00,6.32,6.36,6.31,6.35,202600.0,5.4052,5.4394,5.3966,5.4308,202600.0
2010-11-30 13:20:00,6.36,6.39,6.35,6.37,185100.0,5.4394,5.465,5.4308,5.4479,185100.0
2010-11-30 13:25:00,6.37,6.37,6.36,6.37,44100.0,5.4479,5.4479,5.4394,5.4479,44100.0
2010-11-30 13:30:00,6.37,6.37,6.36,6.36,20900.0,5.4479,5.4479,5.4394,5.4394,20900.0
2010-11-30 13:35:00,6.36,6.37,6.35,6.35,36600.0,5.4394,5.4479,5.4308,5.4308,36600.0
2010-11-30 13:40:00,6.35,6.36,6.34,6.34,34500.0,5.4308,5.4394,5.4223,5.4223,34500.0
2010-11-30 13:45:00,6.35,6.35,6.33,6.35,84700.0,5.4308,5.4308,5.4137,5.4308,84700.0
2010-11-30 13:50:00,6.35,6.36,6.34,6.36,43000.0,5.4308,5.4394,5.4223,5.4394,43000.0
2010-11-30 13:55:00,6.36,6.39,6.36,6.39,90800.0,5.4394,5.465,5.4394,5.465,90800.0
2010-11-30 14:00:00,6.39,6.41,6.39,6.41,252300.0,5.465,5.4821,5.465,5.4821,252300.0
2010-11-30 14:05:00,6.41,6.44,6.4,6.43,231700.0,5.4821,5.5078,5.4736,5.4992,231700.0
2010-11-30 14:10:00,6.44,6.46,6.42,6.44,247300.0,5.5078,5.5249,5.4907,5.5078,247300.0
2010-11-30 14:15:00,6.44,6.44,6.41,6.41,68500.0,5.5078,5.5078,5.4821,5.4821,68500.0
2010-11-30 14:20:00,6.42,6.43,6.41,6.41,62400.0,5.4907,5.4992,5.4821,5.4821,62400.0
2010-11-30 14:25:00,6.41,6.42,6.38,6.38,151300.0,5.4821,5.4907,5.4565,5.4565,151300.0
2010-11-30 14:30:00,6.38,6.38,6.37,6.37,53000.0,5.4565,5.4565,5.4479,5.4479,53000.0
2010-11-30 14:35:00,6.36,6.37,6.36,6.37,17500.0,5.4394,5.4479,5.4394,5.4479,17500.0
2010-11-30 14:40:00,6.36,6.37,6.33,6.35,217300.0,5.4394,5.4479,5.4137,5.4308,217300.0
2010-11-30 14:45:00,6.34,6.35,6.33,6.34,60600.0,5.4223,5.4308,5.4137,5.4223,60600.0
2010-11-30 14:50:00,6.34,6.35,6.33,6.33,63400.0,5.4223,5.4308,5.4137,5.4137,63400.0
2010-11-30 14:55:00,6.34,6.35,6.33,6.34,65600.0,5.4223,5.4308,5.4137,5.4223,65600.0
2010-11-30 15:00:00,6.33,6.36,6.33,6.34,182100.0,5.4137,5.4394,5.4137,5.4223,182100.0
2010-11-30 15:05:00,6.34,6.35,6.32,6.32,124100.0,5.4223,5.4308,5.4052,5.4052,124100.0
2010-11-30 15:10:00,6.33,6.33,6.29,6.3,221300.0,5.4137,5.4137,5.3795,5.388,221300.0
2010-11-30 15:15:00,6.3,6.3,6.29,6.29,18900.0,5.388,5.388,5.3795,5.3795,18900.0
2010-11-30 15:20:00,6.29,6.3,6.29,6.29,159800.0,5.3795,5.388,5.3795,5.3795,159800.0
2010-11-30 15:25:00,6.3,6.3,6.29,6.29,85200.0,5.388,5.388,5.3795,5.3795,85200.0
2010-11-30 15:30:00,6.3,6.3,6.29,6.3,111900.0,5.388,5.388,5.3795,5.388,111900.0
2010-11-30 15:35:00,6.29,6.3,6.29,6.29,118500.0,5.3795,5.388,5.3795,5.3795,118500.0
2010-11-30 15:40:00,6.29,6.3,6.27,6.27,302400.0,5.3795,5.388,5.3624,5.3624,302400.0
2010-11-30 15:45:00,6.28,6.3,6.28,6.3,301600.0,5.3709,5.388,5.3709,5.388,301600.0
2010-11-30 15:50:00,6.3,6.3,6.26,6.27,546900.0,5.388,5.388,5.3538,5.3624,546900.0
2010-11-30 15:55:00,6.27,6.27,6.26,6.27,756900.0,5.3624,5.3624,5.3538,5.3624,756900.0
2010-12-01 09:30:00,6.38,6.43,6.36,6.39,223100.0,5.4565,5.4992,5.4394,5.465,223100.0
2010-12-01 09:35:00,6.4,6.41,6.35,6.36,204200.0,5.4736,5.4821,5.4308,5.4394,204200.0
2010-12-01 09:40:00,6.36,6.37,6.33,6.35,235000.0,5.4394,5.4479,5.4137,5.4308,235000.0
2010-12-01 09:45:00,6.35,6.37,6.33,6.35,357100.0,5.4308,5.4479,5.4137,5.4308,357100.0
2010-12-01 09:50:00,6.36,6.36,6.28,6.29,182600.0,5.4394,5.4394,5.3709,5.3795,182600.0
2010-12-01 09:55:00,6.29,6.38,6.28,6.37,203000.0,5.3795,5.4565,5.3709,5.4479,203000.0
2010-12-01 10:00:00,6.36,6.41,6.34,6.36,285700.0,5.4394,5.4821,5.4223,5.4394,285700.0
2010-12-01 10:05:00,6.36,6.44,6.35,6.43,468700.0,5.4394,5.5078,5.4308,5.4992,468700.0
2010-12-01 10:10:00,6.42,6.46,6.38,6.45,434700.0,5.4907,5.5249,5.4565,5.5163,434700.0
2010-12-01 10:15:00,6.46,6.48,6.45,6.47,193900.0,5.5249,5.542,5.5163,5.5334,193900.0
2010-12-01 10:20:00,6.47,6.47,6.42,6.42,198700.0,5.5334,5.5334,5.4907,5.4907,198700.0
2010-12-01 10:25:00,6.42,6.43,6.39,6.4,160100.0,5.4907,5.4992,5.465,5.4736,160100.0
2010-12-01 10:30:00,6.4,6.42,6.39,6.42,84600.0,5.4736,5.4907,5.465,5.4907,84600.0
2010-12-01 10:35:00,6.42,6.47,6.4,6.46,163800.0,5.4907,5.5334,5.4736,5.5249,163800.0
2010-12-01 10:40:00,6.46,6.48,6.46,6.47,160900.0,5.5249,5.542,5.5249,5.5334,160900.0
2010-12-01 10:45:00,6.47,6.49,6.47,6.47,208000.0,5.5334,5.5505,5.5334,5.5334,208000.0
2010-12-01 10:50:00,6.48,6.48,6.47,6.48,63600.0,5.542,5.542,5.5334,5.542,63600.0
2010-12-01 10:55:00,6.48,6.49,6.47,6.49,152300.0,5.542,5.5505,5.5334,5.5505,152300.0
2010-12-01 11:00:00,6.49,6.53,6.48,6.51,271000.0,5.5505,5.5848,5.542,5.5677,271000.0
2010-12-01 11:05:00,6.51,6.52,6.51,6.51,44900.0,5.5677,5.5762,5.5677,5.5677,44900.0
2010-12-01 11:10:00,6.51,6.53,6.51,6.52,107900.0,5.5677,5.5848,5.5677,5.5762,107900.0
2010-12-01 11:15:00,6.52,6.52,6.51,6.51,27700.0,5.5762,5.5762,5.5677,5.5677,27700.0
2010-12-01 11:20:00,6.51,6.52,6.51,6.52,103000.0,5.5677,5.5762,5.5677,5.5762,103000.0
2010-12-01 11:25:00,6.52,6.53,6.51,6.53,121500.0,5.5762,5.5848,5.5677,5.5848,121500.0
2010-12-01 11:30:00,6.52,6.55,6.52,6.55,166100.0,5.5762,5.6019,5.5762,5.6019,166100.0
2010-12-01 11:35:00,6.55,6.59,6.54,6.58,276500.0,5.6019,5.6361,5.5933,5.6275,276500.0
2010-12-01 11:40:00,6.59,6.6,6.58,6.58,169900.0,5.6361,5.6446,5.6275,5.6275,169900.0
2010-12-01 11:45:00,6.58,6.59,6.54,6.54,153100.0,5.6275,5.6361,5.5933,5.5933,153100.0
2010-12-01 11:50:00,6.55,6.56,6.54,6.54,360300.0,5.6019,5.6104,5.5933,5.5933,360300.0
2010-12-01 11:55:00,6.55,6.55,6.53,6.54,53700.0,5.6019,5.6019,5.5848,5.5933,53700.0
2010-12-01 12:00:00,6.53,6.56,6.52,6.55,205600.0,5.5848,5.6104,5.5762,5.6019,205600.0
2010-12-01 12:05:00,6.55,6.59,6.55,6.59,238800.0,5.6019,5.6361,5.6019,5.6361,238800.0
2010-12-01 12:10:00,6.59,6.59,6.57,6.57,124000.0,5.6361,5.6361,5.619,5.619,124000.0
2010-12-01 12:15:00,6.57,6.58,6.56,6.56,103900.0,5.619,5.6275,5.6104,5.6104,103900.0
2010-12-01 12:20:00,6.57,6.57,6.56,6.57,94400.0,5.619,5.619,5.6104,5.619,94400.0
2010-12-01 12:25:00,6.56,6.57,6.56,6.56,34600.0,5.6104,5.619,5.6104,5.6104,34600.0
2010-12-01 12:30:00,6.57,6.57,6.53,6.53,104300.0,5.619,5.619,5.5848,5.5848,104300.0
2010-12-01 12:35:00,6.54,6.54,6.52,6.52,68900.0,5.5933,5.5933,5.5762,5.5762,68900.0
2010-12-01 12:40:00,6.52,6.53,6.51,6.52,147800.0,5.5762,5.5848,5.5677,5.5762,147800.0
2010-12-01 12:45:00,6.53,6.53,6.51,6.53,50200.0,5.5848,5.5848,5.5677,5.5848,50200.0
2010-12-01 12:50:00,6.52,6.53,6.51,6.51,43400.0,5.5762,5.5848,5.5677,5.5677,43400.0
2010-12-01 12:55:00,6.51,6.52,6.51,6.51,26000.0,5.5677,5.5762,5.5677,5.5677,26000.0
2010-12-01 13:00:00,6.52,6.54,6.51,6.53,99300.0,5.5762,5.5933,5.5677,5.5848,99300.0
2010-12-01 13:05:00,6.54,6.54,6.52,6.52,43700.0,5.5933,5.5933,5.5762,5.5762,43700.0
2010-12-01 13:10:00,6.53,6.55,6.52,6.55,47900.0,5.5848,5.6019,5.5762,5.6019,47900.0
2010-12-01 13:15:00,6.55,6.55,6.52,6.52,45700.0,5.6019,5.6019,5.5762,5.5762,45700.0
2010-12-01 13:20:00,6.53,6.53,6.52,6.53,26900.0,5.5848,5.5848,5.5762,5.5848,26900.0
2010-12-01 13:25:00,6.52,6.53,6.51,6.51,44400.0,5.5762,5.5848,5.5677,5.5677,44400.0
2010-12-01 13:30:00,6.51,6.52,6.51,6.51,16100.0,5.5677,5.5762,5.5677,5.5677,16100.0
2010-12-01 13:35:00,6.51,6.52,6.51,6.52,33700.0,5.5677,5.5762,5.5677,5.5762,33700.0
2010-12-01 13:40:00,6.52,6.53,6.51,6.53,84900.0,5.5762,5.5848,5.5677,5.5848,84900.0
2010-12-01 13:45:00,6.53,6.54,6.52,6.53,51800.0,5.5848,5.5933,5.5762,5.5848,51800.0
2010-12-01 13:50:00,6.54,6.54,6.53,6.54,25700.0,5.5933,5.5933,5.5848,5.5933,25700.0
2010-12-01 13:55:00,6.53,6.55,6.53,6.55,93100.0,5.5848,5.6019,5.5848,5.6019,93100.0
2010-12-01 14:00:00,6.55,6.56,6.54,6.55,89400.0,5.6019,5.6104,5.5933,5.6019,89400.0
2010-12-01 14:05:00,6.55,6.55,6.52,6.53,110400.0,5.6019,5.6019,5.5762,5.5848,110400.0
2010-12-01 14:10:00,6.53,6.55,6.53,6.55,61700.0,5.5848,5.6019,5.5848,5.6019,61700.0
2010-12-01 14:15:00,6.54,6.55,6.54,6.55,34800.0,5.5933,5.6019,5.5933,5.6019,34800.0
2010-12-01 14:20:00,6.55,6.55,6.54,6.55,29400.0,5.6019,5.6019,5.5933,5.6019,29400.0
2010-12-01 14:25:00,6.55,6.55,6.53,6.53,70900.0,5.6019,5.6019,5.5848,5.5848,70900.0
2010-12-01 14:30:00,6.53,6.55,6.53,6.54,30400.0,5.5848,5.6019,5.5848,5.5933,30400.0
2010-12-01 14:35:00,6.54,6.55,6.54,6.54,18000.0,5.5933,5.6019,5.5933,5.5933,18000.0
2010-12-01 14:40:00,6.54,6.55,6.54,6.55,64700.0,5.5933,5.6019,5.5933,5.6019,64700.0
2010-12-01 14:45:00,6.55,6.56,6.55,6.55,58400.0,5.6019,5.6104,5.6019,5.6019,58400.0
2010-12-01 14:50:00,6.55,6.56,6.55,6.55,44800.0,5.6019,5.6104,5.6019,5.6019,44800.0
2010-12-01 14:55:00,6.55,6.56,6.55,6.55,85000.0,5.6019,5.6104,5.6019,5.6019,85000.0
2010-12-01 15:00:00,6.55,6.56,6.53,6.53,162700.0,5.6019,5.6104,5.5848,5.5848,162700.0
2010-12-01 15:05:00,6.54,6.55,6.53,6.55,92700.0,5.5933,5.6019,5.5848,5.6019,92700.0
2010-12-01 15:10:00,6.54,6.55,6.53,6.53,105400.0,5.5933,5.6019,5.5848,5.5848,105400.0
2010-12-01 15:15:00,6.54,6.54,6.53,6.53,66600.0,5.5933,5.5933,5.5848,5.5848,66600.0
2010-12-01 15:20:00,6.53,6.54,6.53,6.53,49100.0,5.5848,5.5933,5.5848,5.5848,49100.0
2010-12-01 15:25:00,6.53,6.55,6.53,6.54,187200.0,5.5848,5.6019,5.5848,5.5933,187200.0
2010-12-01 15:30:00,6.53,6.54,6.53,6.54,58700.0,5.5848,5.5933,5.5848,5.5933,58700.0
2010-12-01 15:35:00,6.53,6.54,6.53,6.54,70700.0,5.5848,5.5933,5.5848,5.5933,70700.0
2010-12-01 15:40:00,6.53,6.55,6.53,6.55,162800.0,5.5848,5.6019,5.5848,5.6019,162800.0
2010-12-01 15:45:00,6.55,6.55,6.54,6.55,91900.0,5.6019,5.6019,5.5933,5.6019,91900.0
2010-12-01 15:50:00,6.55,6.55,6.54,6.54,207000.0,5.6019,5.6019,5.5933,5.5933,207000.0
2010-12-01 15:55:00,6.54,6.55,6.53,6.53,721500.0,5.5933,5.6019,5.5848,5.5848,721500.0
2010-12-02 09:30:00,6.56,6.57,6.49,6.54,115300.0,5.6104,5.619,5.5505,5.5933,115300.0
2010-12-02 09:35:00,6.54,6.61,6.54,6.61,188200.0,5.5933,5.6532,5.5933,5.6532,188200.0
2010-12-02 09:40:00,6.6,6.61,6.53,6.53,113500.0,5.6446,5.6532,5.5848,5.5848,113500.0
2010-12-02 09:45:00,6.53,6.54,6.5,6.5,100900.0,5.5848,5.5933,5.5591,5.5591,100900.0
2010-12-02 09:50:00,6.5,6.51,6.47,6.47,200700.0,5.5591,5.5677,5.5334,5.5334,200700.0
2010-12-02 09:55:00,6.47,6.54,6.46,6.53,268300.0,5.5334,5.5933,5.5249,5.5848,268300.0
2010-12-02 10:00:00,6.53,6.73,6.52,6.68,1295500.0,5.5848,5.7558,5.5762,5.713,1295500.0
2010-12-02 10:05:00,6.68,6.71,6.65,6.69,638100.0,5.713,5.7387,5.6874,5.7216,638100.0
2010-12-02 10:10:00,6.7,6.85,6.69,6.82,708900.0,5.7301,5.8584,5.7216,5.8328,708900.0
2010-12-02 10:15:00,6.83,6.88,6.82,6.86,740100.0,5.8413,5.8841,5.8328,5.867,740100.0
2010-12-02 10:20:00,6.87,6.87,6.83,6.86,356100.0,5.8755,5.8755,5.8413,5.867,356100.0
2010-12-02 10:25:00,6.85,6.88,6.84,6.84,269400.0,5.8584,5.8841,5.8499,5.8499,269400.0
2010-12-02 10:30:00,6.85,6.85,6.78,6.79,336200.0,5.8584,5.8584,5.7986,5.8071,336200.0
2010-12-02 10:35:00,6.79,6.81,6.78,6.8,196100.0,5.8071,5.8242,5.7986,5.8157,196100.0
2010-12-02 10:40:00,6.81,6.84,6.8,6.81,228300.0,5.8242,5.8499,5.8157,5.8242,228300.0
2010-12-02 10:45:00,6.81,6.81,6.78,6.78,242800.0,5.8242,5.8242,5.7986,5.7986,242800.0
2010-12-02 10:50:00,6.79,6.8,6.77,6.77,180900.0,5.8071,5.8157,5.79,5.79,180900.0
2010-12-02 10:55:00,6.77,6.79,6.74,6.79,211300.0,5.79,5.8071,5.7644,5.8071,211300.0
2010-12-02 11:00:00,6.79,6.8,6.78,6.78,70700.0,5.8071,5.8157,5.7986,5.7986,70700.0
2010-12-02 11:05:00,6.79,6.8,6.76,6.77,261800.0,5.8071,5.8157,5.7815,5.79,261800.0
2010-12-02 11:10:00,6.77,6.81,6.77,6.8,221000.0,5.79,5.8242,5.79,5.8157,221000.0
2010-12-02 11:15:00,6.81,6.82,6.8,6.81,152600.0,5.8242,5.8328,5.8157,5.8242,152600.0
2010-12-02 11:20:00,6.82,6.82,6.81,6.82,35100.0,5.8328,5.8328,5.8242,5.8328,35100.0
2010-12-02 11:25:00,6.81,6.84,6.81,6.83,134200.0,5.8242,5.8499,5.8242,5.8413,134200.0
2010-12-02 11:30:00,6.83,6.86,6.83,6.85,228000.0,5.8413,5.867,5.8413,5.8584,228000.0
2010-12-02 11:35:00,6.85,6.85,6.84,6.85,106400.0,5.8584,5.8584,5.8499,5.8584,106400.0
2010-12-02 11:40:00,6.84,6.86,6.83,6.85,230900.0,5.8499,5.867,5.8413,5.8584,230900.0
2010-12-02 11:45:00,6.84,6.85,6.84,6.84,81400.0,5.8499,5.8584,5.8499,5.8499,81400.0
2010-12-02 11:50:00,6.84,6.85,6.84,6.84,99200.0,5.8499,5.8584,5.8499,5.8499,99200.0
2010-12-02 11:55:00,6.85,6.86,6.84,6.84,552200.0,5.8584,5.867,5.8499,5.8499,552200.0
2010-12-02 12:00:00,6.84,6.89,6.84,6.88,206400.0,5.8499,5.8926,5.8499,5.8841,206400.0
2010-12-02 12:05:00,6.88,6.89,6.85,6.85,324500.0,5.8841,5.8926,5.8584,5.8584,324500.0
2010-12-02 12:10:00,6.85,6.87,6.85,6.86,121900.0,5.8584,5.8755,5.8584,5.867,121900.0
2010-12-02 12:15:00,6.86,6.87,6.86,6.87,100400.0,5.867,5.8755,5.867,5.8755,100400.0
2010-12-02 12:20:00,6.87,6.88,6.86,6.87,138900.0,5.8755,5.8841,5.867,5.8755,138900.0
2010-12-02 12:25:00,6.87,6.88,6.83,6.83,194700.0,5.8755,5.8841,5.8413,5.8413,194700.0
2010-12-02 12:30:00,6.83,6.84,6.83,6.83,57000.0,5.8413,5.8499,5.8413,5.8413,57000.0
2010-12-02 12:35:00,6.84,6.85,6.83,6.84,79500.0,5.8499,5.8584,5.8413,5.8499,79500.0
2010-12-02 12:40:00,6.84,6.85,6.84,6.84,46700.0,5.8499,5.8584,5.8499,5.8499,46700.0
2010-12-02 12:45:00,6.84,6.88,6.84,6.88,179200.0,5.8499,5.8841,5.8499,5.8841,179200.0
2010-12-02 12:50:00,6.88,6.89,6.87,6.87,155900.0,5.8841,5.8926,5.8755,5.8755,155900.0
2010-12-02 12:55:00,6.88,6.89,6.87,6.89,215700.0,5.8841,5.8926,5.8755,5.8926,215700.0
2010-12-02 13:00:00,6.89,6.9,6.88,6.89,210700.0,5.8926,5.9012,5.8841,5.8926,210700.0
2010-12-02 13:05:00,6.89,6.9,6.88,6.88,345300.0,5.8926,5.9012,5.8841,5.8841,345300.0
2010-12-02 13:10:00,6.88,6.88,6.85,6.85,88600.0,5.8841,5.8841,5.8584,5.8584,88600.0
2010-12-02 13:15:00,6.86,6.86,6.8,6.82,190000.0,5.867,5.867,5.8157,5.8328,190000.0
2010-12-02 13:20:00,6.82,6.82,6.81,6.81,17400.0,5.8328,5.8328,5.8242,5.8242,17400.0
2010-12-02 13:25:00,6.81,6.82,6.81,6.81,44200.0,5.8242,5.8328,5.8242,5.8242,44200.0
2010-12-02 13:30:00,6.82,6.83,6.81,6.83,134500.0,5.8328,5.8413,5.8242,5.8413,134500.0
2010-12-02 13:35:00,6.82,6.83,6.82,6.82,121200.0,5.8328,5.8413,5.8328,5.8328,121200.0
2010-12-02 13:40:00,6.83,6.84,6.82,6.84,165700.0,5.8413,5.8499,5.8328,5.8499,165700.0
2010-12-02 13:45:00,6.83,6.84,6.83,6.83,59000.0,5.8413,5.8499,5.8413,5.8413,59000.0
2010-12-02 13:50:00,6.83,6.84,6.82,6.82,139200.0,5.8413,5.8499,5.8328,5.8328,139200.0
2010-12-02 13:55:00,6.83,6.83,6.76,6.78,624700.0,5.8413,5.8413,5.7815,5.7986,624700.0
2010-12-02 14:00:00,6.78,6.79,6.77,6.78,89600.0,5.7986,5.8071,5.79,5.7986,89600.0
2010-12-02 14:05:00,6.77,6.78,6.77,6.77,77800.0,5.79,5.7986,5.79,5.79,77800.0
2010-12-02 14:10:00,6.77,6.78,6.76,6.77,91700.0,5.79,5.7986,5.7815,5.79,91700.0
2010-12-02 14:15:00,6.76,6.78,6.76,6.77,183500.0,5.7815,5.7986,5.7815,5.79,183500.0
2010-12-02 14:20:00,6.78,6.8,6.78,6.79,112300.0,5.7986,5.8157,5.7986,5.8071,112300.0
2010-12-02 14:25:00,6.78,6.79,6.78,6.79,88900.0,5.7986,5.8071,5.7986,5.8071,88900.0
2010-12-02 14:30:00,6.78,6.79,6.77,6.77,111500.0,5.7986,5.8071,5.79,5.79,111500.0
2010-12-02 14:35:00,6.77,6.78,6.77,6.77,67100.0,5.79,5.7986,5.79,5.79,67100.0
2010-12-02 14:40:00,6.77,6.78,6.77,6.78,56600.0,5.79,5.7986,5.79,5.7986,56600.0
2010-12-02 14:45:00,6.77,6.78,6.74,6.74,235900.0,5.79,5.7986,5.7644,5.7644,235900.0
2010-12-02 14:50:00,6.75,6.75,6.74,6.74,136100.0,5.7729,5.7729,5.7644,5.7644,136100.0
2010-12-02 14:55:00,6.75,6.75,6.7,6.71,284000.0,5.7729,5.7729,5.7301,5.7387,284000.0
2010-12-02 15:00:00,6.71,6.72,6.7,6.71,245400.0,5.7387,5.7473,5.7301,5.7387,245400.0
2010-12-02 15:05:00,6.71,6.72,6.71,6.72,130500.0,5.7387,5.7473,5.7387,5.7473,130500.0
2010-12-02 15:10:00,6.72,6.74,6.71,6.74,135900.0,5.7473,5.7644,5.7387,5.7644,135900.0
2010-12-02 15:15:00,6.74,6.74,6.73,6.73,54400.0,5.7644,5.7644,5.7558,5.7558,54400.0
2010-12-02 15:20:00,6.74,6.75,6.73,6.74,78600.0,5.7644,5.7729,5.7558,5.7644,78600.0
2010-12-02 15:25:00,6.75,6.76,6.74,6.75,43900.0,5.7729,5.7815,5.7644,5.7729,43900.0
2010-12-02 15:30:00,6.76,6.77,6.75,6.77,113900.0,5.7815,5.79,5.7729,5.79,113900.0
2010-12-02 15:35:00,6.77,6.77,6.76,6.76,45300.0,5.79,5.79,5.7815,5.7815,45300.0
2010-12-02 15:40:00,6.77,6.77,6.76,6.77,77800.0,5.79,5.79,5.7815,5.79,77800.0
2010-12-02 15:45:00,6.76,6.77,6.76,6.76,132200.0,5.7815,5.79,5.7815,5.7815,132200.0
2010-12-02 15:50:00,6.76,6.77,6.74,6.76,322100.0,5.7815,5.79,5.7644,5.7815,322100.0
2010-12-02 15:55:00,6.75,6.76,6.74,6.75,527200.0,5.7729,5.7815,5.7644,5.7729,527200.0
2010-12-03 09:30:00,6.69,6.69,6.61,6.61,257700.0,5.7216,5.7216,5.6532,5.6532,257700.0
2010-12-03 09:35:00,6.62,6.64,6.57,6.57,214800.0,5.6617,5.6788,5.619,5.619,214800.0
2010-12-03 09:40:00,6.57,6.58,6.54,6.57,224000.0,5.619,5.6275,5.5933,5.619,224000.0
2010-12-03 09:45:00,6.57,6.57,6.54,6.55,121900.0,5.619,5.619,5.5933,5.6019,121900.0
2010-12-03 09:50:00,6.55,6.55,6.52,6.52,135600.0,5.6019,5.6019,5.5762,5.5762,135600.0
2010-12-03 09:55:00,6.52,6.58,6.52,6.58,112600.0,5.5762,5.6275,5.5762,5.6275,112600.0
2010-12-03 10:00:00,6.58,6.68,6.57,6.65,569300.0,5.6275,5.713,5.619,5.6874,569300.0
2010-12-03 10:05:00,6.65,6.65,6.63,6.64,136800.0,5.6874,5.6874,5.6703,5.6788,136800.0
2010-12-03 10:10:00,6.64,6.64,6.61,6.61,48500.0,5.6788,5.6788,5.6532,5.6532,48500.0
2010-12-03 10:15:00,6.6,6.61,6.59,6.6,90200.0,5.6446,5.6532,5.6361,5.6446,90200.0
2010-12-03 10:20:00,6.61,6.61,6.57,6.57,120500.0,5.6532,5.6532,5.619,5.619,120500.0
2010-12-03 10:25:00,6.57,6.59,6.57,6.59,63200.0,5.619,5.6361,5.619,5.6361,63200.0
2010-12-03 10:30:00,6.59,6.6,6.57,6.58,98600.0,5.6361,5.6446,5.619,5.6275,98600.0
2010-12-03 10:35:00,6.57,6.58,6.55,6.55,104300.0,5.619,5.6275,5.6019,5.6019,104300.0
2010-12-03 10:40:00,6.56,6.56,6.54,6.56,122400.0,5.6104,5.6104,5.5933,5.6104,122400.0
2010-12-03 10:45:00,6.55,6.59,6.55,6.58,100900.0,5.6019,5.6361,5.6019,5.6275,100900.0
2010-12-03 10:50:00,6.59,6.6,6.58,6.59,96200.0,5.6361,5.6446,5.6275,5.6361,96200.0
2010-12-03 10:55:00,6.59,6.6,6.59,6.6,38500.0,5.6361,5.6446,5.6361,5.6446,38500.0
2010-12-03 11:00:00,6.59,6.63,6.59,6.63,99900.0,5.6361,5.6703,5.6361,5.6703,99900.0
2010-12-03 11:05:00,6.63,6.63,6.62,6.63,45900.0,5.6703,5.6703,5.6617,5.6703,45900.0
2010-12-03 11:10:00,6.62,6.63,6.59,6.6,163100.0,5.6617,5.6703,5.6361,5.6446,163100.0
2010-12-03 11:15:00,6.6,6.63,6.6,6.62,49300.0,5.6446,5.6703,5.6446,5.6617,49300.0
2010-12-03 11:20:00,6.63,6.65,6.63,6.63,77800.0,5.6703,5.6874,5.6703,5.6703,77800.0
2010-12-03 11:25:00,6.63,6.64,6.63,6.64,44000.0,5.6703,5.6788,5.6703,5.6788,44000.0
2010-12-03 11:30:00,6.64,6.64,6.6,6.6,156400.0,5.6788,5.6788,5.6446,5.6446,156400.0
2010-12-03 11:35:00,6.6,6.61,6.57,6.57,123600.0,5.6446,5.6532,5.619,5.619,123600.0
2010-12-03 11:40:00,6.58,6.58,6.57,6.58,33200.0,5.6275,5.6275,5.619,5.6275,33200.0
2010-12-03 11:45:00,6.57,6.59,6.57,6.58,74100.0,5.619,5.6361,5.619,5.6275,74100.0
2010-12-03 11:50:00,6.58,6.59,6.58,6.59,34500.0,5.6275,5.6361,5.6275,5.6361,34500.0
2010-12-03 11:55:00,6.58,6.6,6.58,6.6,66200.0,5.6275,5.6446,5.6275,5.6446,66200.0
2010-12-03 12:00:00,6.6,6.6,6.59,6.59,33800.0,5.6446,5.6446,5.6361,5.6361,33800.0
2010-12-03 12:05:00,6.6,6.6,6.59,6.59,20500.0,5.6446,5.6446,5.6361,5.6361,20500.0
2010-12-03 12:10:00,6.59,6.62,6.59,6.59,142200.0,5.6361,5.6617,5.6361,5.6361,142200.0
2010-12-03 12:15:00,6.59,6.6,6.59,6.59,7000.0,5.6361,5.6446,5.6361,5.6361,7000.0
2010-12-03 12:20:00,6.59,6.62,6.59,6.62,106700.0,5.6361,5.6617,5.6361,5.6617,106700.0
2010-12-03 12:25:00,6.62,6.63,6.6,6.6,85400.0,5.6617,5.6703,5.6446,5.6446,85400.0
2010-12-03 12:30:00,6.6,6.61,6.6,6.6,8100.0,5.6446,5.6532,5.6446,5.6446,8100.0
2010-12-03 12:35:00,6.61,6.61,6.6,6.6,32800.0,5.6532,5.6532,5.6446,5.6446,32800.0
2010-12-03 12:40:00,6.61,6.62,6.59,6.59,112700.0,5.6532,5.6617,5.6361,5.6361,112700.0
2010-12-03 12:45:00,6.6,6.63,6.59,6.62,144700.0,5.6446,5.6703,5.6361,5.6617,144700.0
2010-12-03 12:50:00,6.62,6.64,6.62,6.64,24000.0,5.6617,5.6788,5.6617,5.6788,24000.0
2010-12-03 12:55:00,6.64,6.64,6.63,6.64,18800.0,5.6788,5.6788,5.6703,5.6788,18800.0
2010-12-03 13:00:00,6.64,6.64,6.63,6.64,34600.0,5.6788,5.6788,5.6703,5.6788,34600.0
2010-12-03 13:05:00,6.64,6.64,6.63,6.64,50500.0,5.6788,5.6788,5.6703,5.6788,50500.0
2010-12-03 13:10:00,6.64,6.67,6.63,6.65,167500.0,5.6788,5.7045,5.6703,5.6874,167500.0
2010-12-03 13:15:00,6.66,6.68,6.66,6.68,99400.0,5.6959,5.713,5.6959,5.713,99400.0
2010-12-03 13:20:00,6.68,6.68,6.67,6.68,66800.0,5.713,5.713,5.7045,5.713,66800.0
2010-12-03 13:25:00,6.68,6.69,6.67,6.67,123100.0,5.713,5.7216,5.7045,5.7045,123100.0
2010-12-03 13:30:00,6.67,6.68,6.65,6.65,60400.0,5.7045,5.713,5.6874,5.6874,60400.0
2010-12-03 13:35:00,6.65,6.66,6.6,6.62,411100.0,5.6874,5.6959,5.6446,5.6617,411100.0
2010-12-03 13:40:00,6.62,6.65,6.6,6.64,277200.0,5.6617,5.6874,5.6446,5.6788,277200.0
2010-12-03 13:45:00,6.64,6.66,6.62,6.66,192200.0,5.6788,5.6959,5.6617,5.6959,192200.0
2010-12-03 13:50:00,6.66,6.66,6.61,6.63,176800.0,5.6959,5.6959,5.6532,5.6703,176800.0
2010-12-03 13:55:00,6.63,6.64,6.62,6.64,30000.0,5.6703,5.6788,5.6617,5.6788,30000.0
2010-12-03 14:00:00,6.64,6.66,6.64,6.66,80600.0,5.6788,5.6959,5.6788,5.6959,80600.0
2010-12-03 14:05:00,6.65,6.67,6.64,6.67,124700.0,5.6874,5.7045,5.6788,5.7045,124700.0
2010-12-03 14:10:00,6.67,6.67,6.66,6.66,5100.0,5.7045,5.7045,5.6959,5.6959,5100.0
2010-12-03 14:15:00,6.66,6.67,6.66,6.67,61700.0,5.6959,5.7045,5.6959,5.7045,61700.0
2010-12-03 14:20:00,6.67,6.67,6.66,6.66,38700.0,5.7045,5.7045,5.6959,5.6959,38700.0
2010-12-03 14:25:00,6.66,6.67,6.66,6.66,57900.0,5.6959,5.7045,5.6959,5.6959,57900.0
2010-12-03 14:30:00,6.67,6.67,6.66,6.67,44900.0,5.7045,5.7045,5.6959,5.7045,44900.0
2010-12-03 14:35:00,6.67,6.67,6.66,6.66,168500.0,5.7045,5.7045,5.6959,5.6959,168500.0
2010-12-03 14:40:00,6.66,6.7,6.66,6.69,173600.0,5.6959,5.7301,5.6959,5.7216,173600.0
2010-12-03 14:45:00,6.7,6.7,6.68,6.68,118200.0,5.7301,5.7301,5.713,5.713,118200.0
2010-12-03 14:50:00,6.68,6.69,6.68,6.68,68500.0,5.713,5.7216,5.713,5.713,68500.0
2010-12-03 14:55:00,6.68,6.69,6.66,6.68,233300.0,5.713,5.7216,5.6959,5.713,233300.0
2010-12-03 15:00:00,6.68,6.69,6.67,6.67,134800.0,5.713,5.7216,5.7045,5.7045,134800.0
2010-12-03 15:05:00,6.67,6.68,6.66,6.66,28000.0,5.7045,5.713,5.6959,5.6959,28000.0
2010-12-03 15:10:00,6.66,6.68,6.66,6.67,95700.0,5.6959,5.713,5.6959,5.7045,95700.0
2010-12-03 15:15:00,6.67,6.68,6.67,6.68,27100.0,5.7045,5.713,5.7045,5.713,27100.0
2010-12-03 15:20:00,6.67,6.68,6.66,6.68,159600.0,5.7045,5.713,5.6959,5.713,159600.0
2010-12-03 15:25:00,6.69,6.71,6.68,6.71,222900.0,5.7216,5.7387,5.713,5.7387,222900.0
2010-12-03 15:30:00,6.7,6.71,6.7,6.7,81200.0,5.7301,5.7387,5.7301,5.7301,81200.0
2010-12-03 15:35:00,6.71,6.71,6.7,6.71,212100.0,5.7387,5.7387,5.7301,5.7387,212100.0
2010-12-03 15:40:00,6.7,6.71,6.7,6.7,143200.0,5.7301,5.7387,5.7301,5.7301,143200.0
2010-12-03 15:45:00,6.7,6.71,6.7,6.7,268600.0,5.7301,5.7387,5.7301,5.7301,268600.0
2010-12-03 15:50:00,6.7,6.71,6.7,6.7,169600.0,5.7301,5.7387,5.7301,5.7301,169600.0
2010-12-03 15:55:00,6.7,6.71,6.7,6.71,360900.0,5.7301,5.7387,5.7301,5.7387,360900.0
2010-12-06 09:30:00,6.64,6.64,6.56,6.58,224400.0,5.6788,5.6788,5.6104,5.6275,224400.0
2010-12-06 09:35:00,6.58,6.63,6.56,6.62,163400.0,5.6275,5.6703,5.6104,5.6617,163400.0
2010-12-06 09:40:00,6.62,6.63,6.59,6.6,107500.0,5.6617,5.6703,5.6361,5.6446,107500.0
2010-12-06 09:45:00,6.6,6.6,6.53,6.54,179300.0,5.6446,5.6446,5.5848,5.5933,179300.0
2010-12-06 09:50:00,6.54,6.54,6.52,6.53,144200.0,5.5933,5.5933,5.5762,5.5848,144200.0
2010-12-06 09:55:00,6.53,6.57,6.53,6.57,63600.0,5.5848,5.619,5.5848,5.619,63600.0
2010-12-06 10:00:00,6.56,6.57,6.56,6.57,47400.0,5.6104,5.619,5.6104,5.619,47400.0
2010-12-06 10:05:00,6.57,6.59,6.56,6.57,65800.0,5.619,5.6361,5.6104,5.619,65800.0
2010-12-06 10:10:00,6.57,6.58,6.54,6.56,62300.0,5.619,5.6275,5.5933,5.6104,62300.0
2010-12-06 10:15:00,6.56,6.57,6.55,6.55,65200.0,5.6104,5.619,5.6019,5.6019,65200.0
2010-12-06 10:20:00,6.55,6.6,6.55,6.6,65600.0,5.6019,5.6446,5.6019,5.6446,65600.0
2010-12-06 10:25:00,6.6,6.62,6.59,6.61,144700.0,5.6446,5.6617,5.6361,5.6532,144700.0
2010-12-06 10:30:00,6.61,6.64,6.61,6.64,108700.0,5.6532,5.6788,5.6532,5.6788,108700.0
2010-12-06 10:35:00,6.64,6.65,6.63,6.63,103100.0,5.6788,5.6874,5.6703,5.6703,103100.0
2010-12-06 10:40:00,6.63,6.63,6.61,6.61,41000.0,5.6703,5.6703,5.6532,5.6532,41000.0
2010-12-06 10:45:00,6.62,6.62,6.59,6.6,70400.0,5.6617,5.6617,5.6361,5.6446,70400.0
2010-12-06 10:50:00,6.61,6.61,6.59,6.6,35300.0,5.6532,5.6532,5.6361,5.6446,35300.0
2010-12-06 10:55:00,6.6,6.61,6.59,6.6,57700.0,5.6446,5.6532,5.6361,5.6446,57700.0
2010-12-06 11:00:00,6.61,6.62,6.6,6.62,63400.0,5.6532,5.6617,5.6446,5.6617,63400.0
2010-12-06 11:05:00,6.62,6.62,6.61,6.62,39600.0,5.6617,5.6617,5.6532,5.6617,39600.0
2010-12-06 11:10:00,6.62,6.66,6.62,6.62,253500.0,5.6617,5.6959,5.6617,5.6617,253500.0
2010-12-06 11:15:00,6.62,6.64,6.62,6.64,30000.0,5.6617,5.6788,5.6617,5.6788,30000.0
2010-12-06 11:20:00,6.63,6.65,6.63,6.64,99600.0,5.6703,5.6874,5.6703,5.6788,99600.0
2010-12-06 11:25:00,6.64,6.67,6.63,6.67,117300.0,5.6788,5.7045,5.6703,5.7045,117300.0
2010-12-06 11:30:00,6.67,6.69,6.66,6.68,163300.0,5.7045,5.7216,5.6959,5.713,163300.0
2010-12-06 11:35:00,6.68,6.69,6.68,6.69,29200.0,5.713,5.7216,5.713,5.7216,29200.0
2010-12-06 11:40:00,6.69,6.69,6.66,6.68,80900.0,5.7216,5.7216,5.6959,5.713,80900.0
2010-12-06 11:45:00,6.69,6.7,6.67,6.68,35700.0,5.7216,5.7301,5.7045,5.713,35700.0
2010-12-06 11:50:00,6.68,6.68,6.67,6.68,7800.0,5.713,5.713,5.7045,5.713,7800.0
2010-12-06 11:55:00,6.68,6.68,6.65,6.68,51800.0,5.713,5.713,5.6874,5.713,51800.0
2010-12-06 12:00:00,6.68,6.69,6.67,6.69,53300.0,5.713,5.7216,5.7045,5.7216,53300.0
2010-12-06 12:05:00,6.68,6.71,6.68,6.71,119800.0,5.713,5.7387,5.713,5.7387,119800.0
2010-12-06 12:10:00,6.7,6.71,6.69,6.7,125200.0,5.7301,5.7387,5.7216,5.7301,125200.0
2010-12-06 12:15:00,6.71,6.71,6.7,6.71,20200.0,5.7387,5.7387,5.7301,5.7387,20200.0
2010-12-06 12:20:00,6.7,6.71,6.7,6.71,21100.0,5.7301,5.7387,5.7301,5.7387,21100.0
2010-12-06 12:25:00,6.71,6.71,6.7,6.7,13200.0,5.7387,5.7387,5.7301,5.7301,13200.0
2010-12-06 12:30:00,6.7,6.71,6.7,6.7,19700.0,5.7301,5.7387,5.7301,5.7301,19700.0
2010-12-06 12:35:00,6.7,6.71,6.7,6.7,60000.0,5.7301,5.7387,5.7301,5.7301,60000.0
2010-12-06 12:40:00,6.7,6.71,6.7,6.71,6600.0,5.7301,5.7387,5.7301,5.7387,6600.0
2010-12-06 12:45:00,6.7,6.71,6.69,6.7,15800.0,5.7301,5.7387,5.7216,5.7301,15800.0
2010-12-06 12:50:00,6.7,6.7,6.67,6.68,41500.0,5.7301,5.7301,5.7045,5.713,41500.0
2010-12-06 12:55:00,6.67,6.68,6.67,6.67,13000.0,5.7045,5.713,5.7045,5.7045,13000.0
2010-12-06 13:00:00,6.68,6.69,6.68,6.68,38400.0,5.713,5.7216,5.713,5.713,38400.0
2010-12-06 13:05:00,6.69,6.69,6.67,6.67,54800.0,5.7216,5.7216,5.7045,5.7045,54800.0
2010-12-06 13:10:00,6.67,6.68,6.67,6.67,7900.0,5.7045,5.713,5.7045,5.7045,7900.0
2010-12-06 13:15:00,6.68,6.68,6.65,6.67,98000.0,5.713,5.713,5.6874,5.7045,98000.0
2010-12-06 13:20:00,6.67,6.67,6.66,6.67,20000.0,5.7045,5.7045,5.6959,5.7045,20000.0
2010-12-06 13:25:00,6.67,6.67,6.65,6.65,58900.0,5.7045,5.7045,5.6874,5.6874,58900.0
2010-12-06 13:30:00,6.66,6.66,6.65,6.65,28600.0,5.6959,5.6959,5.6874,5.6874,28600.0
2010-12-06 13:35:00,6.65,6.66,6.65,6.66,19900.0,5.6874,5.6959,5.6874,5.6959,19900.0
2010-12-06 13:40:00,6.65,6.66,6.64,6.66,300200.0,5.6874,5.6959,5.6788,5.6959,300200.0
2010-12-06 13:45:00,6.66,6.66,6.63,6.65,175400.0,5.6959,5.6959,5.6703,5.6874,175400.0
2010-12-06 13:50:00,6.65,6.65,6.64,6.64,30800.0,5.6874,5.6874,5.6788,5.6788,30800.0
2010-12-06 13:55:00,6.64,6.65,6.64,6.64,20800.0,5.6788,5.6874,5.6788,5.6788,20800.0
2010-12-06 14:00:00,6.65,6.65,6.64,6.65,29700.0,5.6874,5.6874,5.6788,5.6874,29700.0
2010-12-06 14:05:00,6.64,6.65,6.64,6.65,76800.0,5.6788,5.6874,5.6788,5.6874,76800.0
2010-12-06 14:10:00,6.66,6.66,6.65,6.66,18800.0,5.6959,5.6959,5.6874,5.6959,18800.0
2010-12-06 14:15:00,6.66,6.66,6.65,6.65,26900.0,5.6959,5.6959,5.6874,5.6874,26900.0
2010-12-06 14:20:00,6.66,6.66,6.65,6.65,15300.0,5.6959,5.6959,5.6874,5.6874,15300.0
2010-12-06 14:25:00,6.66,6.66,6.65,6.66,53000.0,5.6959,5.6959,5.6874,5.6959,53000.0
2010-12-06 14:30:00,6.65,6.66,6.64,6.64,125100.0,5.6874,5.6959,5.6788,5.6788,125100.0
2010-12-06 14:35:00,6.65,6.66,6.64,6.65,140800.0,5.6874,5.6959,5.6788,5.6874,140800.0
2010-12-06 14:40:00,6.65,6.66,6.64,6.66,70000.0,5.6874,5.6959,5.6788,5.6959,70000.0
2010-12-06 14:45:00,6.65,6.66,6.65,6.66,31500.0,5.6874,5.6959,5.6874,5.6959,31500.0
2010-12-06 14:50:00,6.66,6.66,6.65,6.66,15400.0,5.6959,5.6959,5.6874,5.6959,15400.0
2010-12-06 14:55:00,6.65,6.66,6.65,6.65,18600.0,5.6874,5.6959,5.6874,5.6874,18600.0
2010-12-06 15:00:00,6.66,6.66,6.65,6.66,18600.0,5.6959,5.6959,5.6874,5.6959,18600.0
2010-12-06 15:05:00,6.66,6.68,6.65,6.68,194200.0,5.6959,5.713,5.6874,5.713,194200.0
2010-12-06 15:10:00,6.68,6.69,6.67,6.69,31300.0,5.713,5.7216,5.7045,5.7216,31300.0
2010-12-06 15:15:00,6.69,6.69,6.67,6.68,100800.0,5.7216,5.7216,5.7045,5.713,100800.0
2010-12-06 15:20:00,6.67,6.68,6.66,6.66,67400.0,5.7045,5.713,5.6959,5.6959,67400.0
2010-12-06 15:25:00,6.67,6.67,6.66,6.66,35500.0,5.7045,5.7045,5.6959,5.6959,35500.0
2010-12-06 15:30:00,6.67,6.67,6.66,6.67,29100.0,5.7045,5.7045,5.6959,5.7045,29100.0
2010-12-06 15:35:00,6.67,6.68,6.66,6.68,91500.0,5.7045,5.713,5.6959,5.713,91500.0
2010-12-06 15:40:00,6.68,6.7,6.67,6.7,115500.0,5.713,5.7301,5.7045,5.7301,115500.0
2010-12-06 15:45:00,6.7,6.7,6.69,6.7,124500.0,5.7301,5.7301,5.7216,5.7301,124500.0
2010-12-06 15:50:00,6.69,6.7,6.68,6.68,200600.0,5.7216,5.7301,5.713,5.713,200600.0
2010-12-06 15:55:00,6.68,6.69,6.68,6.69,294000.0,5.713,5.7216,5.713,5.7216,294000.0
2010-12-07 09:30:00,6.84,6.84,6.81,6.83,160200.0,5.8499,5.8499,5.8242,5.8413,160200.0
2010-12-07 09:35:00,6.82,6.83,6.75,6.76,190700.0,5.8328,5.8413,5.7729,5.7815,190700.0
2010-12-07 09:40:00,6.76,6.8,6.76,6.76,71500.0,5.7815,5.8157,5.7815,5.7815,71500.0
2010-12-07 09:45:00,6.76,6.77,6.73,6.76,127300.0,5.7815,5.79,5.7558,5.7815,127300.0
2010-12-07 09:50:00,6.76,6.78,6.75,6.76,123100.0,5.7815,5.7986,5.7729,5.7815,123100.0
2010-12-07 09:55:00,6.76,6.76,6.74,6.75,109900.0,5.7815,5.7815,5.7644,5.7729,109900.0
2010-12-07 10:00:00,6.75,6.76,6.75,6.75,51300.0,5.7729,5.7815,5.7729,5.7729,51300.0
2010-12-07 10:05:00,6.76,6.77,6.75,6.76,78700.0,5.7815,5.79,5.7729,5.7815,78700.0
2010-12-07 10:10:00,6.77,6.77,6.75,6.76,63600.0,5.79,5.79,5.7729,5.7815,63600.0
2010-12-07 10:15:00,6.75,6.76,6.75,6.76,53900.0,5.7729,5.7815,5.7729,5.7815,53900.0
2010-12-07 10:20:00,6.75,6.76,6.75,6.76,16900.0,5.7729,5.7815,5.7729,5.7815,16900.0
2010-12-07 10:25:00,6.76,6.76,6.73,6.74,172800.0,5.7815,5.7815,5.7558,5.7644,172800.0
2010-12-07 10:30:00,6.73,6.74,6.68,6.71,163100.0,5.7558,5.7644,5.713,5.7387,163100.0
2010-12-07 10:35:00,6.71,6.71,6.69,6.7,18900.0,5.7387,5.7387,5.7216,5.7301,18900.0
2010-12-07 10:40:00,6.7,6.7,6.69,6.7,22400.0,5.7301,5.7301,5.7216,5.7301,22400.0
2010-12-07 10:45:00,6.69,6.73,6.69,6.73,41600.0,5.7216,5.7558,5.7216,5.7558,41600.0
2010-12-07 10:50:00,6.73,6.75,6.72,6.74,39000.0,5.7558,5.7729,5.7473,5.7644,39000.0
2010-12-07 10:55:00,6.74,6.75,6.74,6.75,34800.0,5.7644,5.7729,5.7644,5.7729,34800.0
2010-12-07 11:00:00,6.75,6.77,6.74,6.76,118200.0,5.7729,5.79,5.7644,5.7815,118200.0
2010-12-07 11:05:00,6.75,6.76,6.74,6.76,85700.0,5.7729,5.7815,5.7644,5.7815,85700.0
2010-12-07 11:10:00,6.75,6.76,6.75,6.76,15200.0,5.7729,5.7815,5.7729,5.7815,15200.0
2010-12-07 11:15:00,6.76,6.77,6.75,6.77,32800.0,5.7815,5.79,5.7729,5.79,32800.0
2010-12-07 11:20:00,6.77,6.77,6.76,6.76,8500.0,5.79,5.79,5.7815,5.7815,8500.0
2010-12-07 11:25:00,6.77,6.77,6.74,6.75,52800.0,5.79,5.79,5.7644,5.7729,52800.0
2010-12-07 11:30:00,6.75,6.75,6.74,6.74,41800.0,5.7729,5.7729,5.7644,5.7644,41800.0
2010-12-07 11:35:00,6.75,6.75,6.74,6.74,11300.0,5.7729,5.7729,5.7644,5.7644,11300.0
2010-12-07 11:40:00,6.74,6.75,6.74,6.74,4900.0,5.7644,5.7729,5.7644,5.7644,4900.0
2010-12-07 11:45:00,6.74,6.75,6.73,6.74,75700.0,5.7644,5.7729,5.7558,5.7644,75700.0
2010-12-07 11:50:00,6.74,6.74,6.73,6.73,9100.0,5.7644,5.7644,5.7558,5.7558,9100.0
2010-12-07 11:55:00,6.73,6.74,6.73,6.73,9100.0,5.7558,5.7644,5.7558,5.7558,9100.0
2010-12-07 12:00:00,6.73,6.74,6.73,6.74,13600.0,5.7558,5.7644,5.7558,5.7644,13600.0
2010-12-07 12:05:00,6.74,6.74,6.7,6.71,55200.0,5.7644,5.7644,5.7301,5.7387,55200.0
2010-12-07 12:10:00,6.7,6.71,6.7,6.71,15000.0,5.7301,5.7387,5.7301,5.7387,15000.0
2010-12-07 12:15:00,6.7,6.71,6.68,6.68,121100.0,5.7301,5.7387,5.713,5.713,121100.0
2010-12-07 12:20:00,6.68,6.69,6.68,6.69,35200.0,5.713,5.7216,5.713,5.7216,35200.0
2010-12-07 12:25:00,6.69,6.7,6.68,6.69,79100.0,5.7216,5.7301,5.713,5.7216,79100.0
2010-12-07 12:30:00,6.7,6.71,6.69,6.71,38000.0,5.7301,5.7387,5.7216,5.7387,38000.0
2010-12-07 12:35:00,6.7,6.72,6.7,6.72,13200.0,5.7301,5.7473,5.7301,5.7473,13200.0
2010-12-07 12:40:00,6.71,6.71,6.65,6.65,308800.0,5.7387,5.7387,5.6874,5.6874,308800.0
2010-12-07 12:45:00,6.65,6.66,6.65,6.66,38200.0,5.6874,5.6959,5.6874,5.6959,38200.0
2010-12-07 12:50:00,6.65,6.67,6.65,6.67,50000.0,5.6874,5.7045,5.6874,5.7045,50000.0
2010-12-07 12:55:00,6.67,6.68,6.66,6.68,35300.0,5.7045,5.713,5.6959,5.713,35300.0
2010-12-07 13:00:00,6.67,6.68,6.66,6.68,76900.0,5.7045,5.713,5.6959,5.713,76900.0
2010-12-07 13:05:00,6.68,6.68,6.67,6.68,11900.0,5.713,5.713,5.7045,5.713,11900.0
2010-12-07 13:10:00,6.68,6.68,6.67,6.68,20100.0,5.713,5.713,5.7045,5.713,20100.0
2010-12-07 13:15:00,6.68,6.68,6.67,6.68,93600.0,5.713,5.713,5.7045,5.713,93600.0
2010-12-07 13:20:00,6.68,6.69,6.67,6.68,33000.0,5.713,5.7216,5.7045,5.713,33000.0
2010-12-07 13:25:00,6.68,6.69,6.68,6.68,21900.0,5.713,5.7216,5.713,5.713,21900.0
2010-12-07 13:30:00,6.68,6.69,6.68,6.68,77400.0,5.713,5.7216,5.713,5.713,77400.0
2010-12-07 13:35:00,6.68,6.68,6.67,6.68,51600.0,5.713,5.713,5.7045,5.713,51600.0
2010-12-07 13:40:00,6.68,6.69,6.67,6.68,68600.0,5.713,5.7216,5.7045,5.713,68600.0
2010-12-07 13:45:00,6.69,6.69,6.68,6.69,30000.0,5.7216,5.7216,5.713,5.7216,30000.0
2010-12-07 13:50:00,6.7,6.7,6.69,6.7,9000.0,5.7301,5.7301,5.7216,5.7301,9000.0
2010-12-07 13:55:00,6.7,6.7,6.69,6.69,63600.0,5.7301,5.7301,5.7216,5.7216,63600.0
2010-12-07 14:00:00,6.69,6.71,6.69,6.7,22800.0,5.7216,5.7387,5.7216,5.7301,22800.0
2010-12-07 14:05:00,6.71,6.72,6.69,6.72,143500.0,5.7387,5.7473,5.7216,5.7473,143500.0
2010-12-07 14:10:00,6.72,6.72,6.71,6.72,54000.0,5.7473,5.7473,5.7387,5.7473,54000.0
2010-12-07 14:15:00,6.71,6.72,6.71,6.71,16700.0,5.7387,5.7473,5.7387,5.7387,16700.0
2010-12-07 14:20:00,6.72,6.72,6.71,6.71,21900.0,5.7473,5.7473,5.7387,5.7387,21900.0
2010-12-07 14:25:00,6.72,6.72,6.71,6.71,62700.0,5.7473,5.7473,5.7387,5.7387,62700.0
2010-12-07 14:30:00,6.71,6.72,6.71,6.72,50100.0,5.7387,5.7473,5.7387,5.7473,50100.0
2010-12-07 14:35:00,6.71,6.72,6.71,6.71,28400.0,5.7387,5.7473,5.7387,5.7387,28400.0
2010-12-07 14:40:00,6.72,6.72,6.7,6.7,28500.0,5.7473,5.7473,5.7301,5.7301,28500.0
2010-12-07 14:45:00,6.7,6.71,6.69,6.7,94300.0,5.7301,5.7387,5.7216,5.7301,94300.0
2010-12-07 14:50:00,6.7,6.71,6.69,6.7,103500.0,5.7301,5.7387,5.7216,5.7301,103500.0
2010-12-07 14:55:00,6.71,6.71,6.68,6.68,156600.0,5.7387,5.7387,5.713,5.713,156600.0
2010-12-07 15:00:00,6.68,6.69,6.66,6.66,212700.0,5.713,5.7216,5.6959,5.6959,212700.0
2010-12-07 15:05:00,6.66,6.67,6.66,6.66,26200.0,5.6959,5.7045,5.6959,5.6959,26200.0
2010-12-07 15:10:00,6.66,6.68,6.66,6.68,83100.0,5.6959,5.713,5.6959,5.713,83100.0
2010-12-07 15:15:00,6.68,6.68,6.67,6.67,37900.0,5.713,5.713,5.7045,5.7045,37900.0
2010-12-07 15:20:00,6.68,6.68,6.64,6.64,134100.0,5.713,5.713,5.6788,5.6788,134100.0
2010-12-07 15:25:00,6.64,6.65,6.63,6.64,196200.0,5.6788,5.6874,5.6703,5.6788,196200.0
2010-12-07 15:30:00,6.64,6.66,6.63,6.66,135300.0,5.6788,5.6959,5.6703,5.6959,135300.0
2010-12-07 15:35:00,6.66,6.67,6.65,6.66,25200.0,5.6959,5.7045,5.6874,5.6959,25200.0
2010-12-07 15:40:00,6.67,6.67,6.64,6.64,99000.0,5.7045,5.7045,5.6788,5.6788,99000.0
2010-12-07 15:45:00,6.64,6.66,6.64,6.66,94800.0,5.6788,5.6959,5.6788,5.6959,94800.0
2010-12-07 15:50:00,6.66,6.66,6.63,6.65,223500.0,5.6959,5.6959,5.6703,5.6874,223500.0
2010-12-07 15:55:00,6.64,6.67,6.64,6.65,561200.0,5.6788,5.7045,5.6788,5.6874,561200.0
2010-12-08 09:30:00,6.65,6.67,6.63,6.66,201300.0,5.6874,5.7045,5.6703,5.6959,201300.0
2010-12-08 09:35:00,6.66,6.7,6.65,6.7,244800.0,5.6959,5.7301,5.6874,5.7301,244800.0
2010-12-08 09:40:00,6.7,6.75,6.7,6.73,236800.0,5.7301,5.7729,5.7301,5.7558,236800.0
2010-12-08 09:45:00,6.73,6.75,6.7,6.75,247800.0,5.7558,5.7729,5.7301,5.7729,247800.0
2010-12-08 09:50:00,6.75,6.76,6.72,6.73,103800.0,5.7729,5.7815,5.7473,5.7558,103800.0
2010-12-08 09:55:00,6.72,6.73,6.69,6.71,356200.0,5.7473,5.7558,5.7216,5.7387,356200.0
2010-12-08 10:00:00,6.7,6.72,6.7,6.72,246900.0,5.7301,5.7473,5.7301,5.7473,246900.0
2010-12-08 10:05:00,6.72,6.75,6.72,6.75,275900.0,5.7473,5.7729,5.7473,5.7729,275900.0
2010-12-08 10:10:00,6.74,6.75,6.73,6.75,565100.0,5.7644,5.7729,5.7558,5.7729,565100.0
2010-12-08 10:15:00,6.75,6.76,6.71,6.71,521600.0,5.7729,5.7815,5.7387,5.7387,521600.0
2010-12-08 10:20:00,6.71,6.72,6.67,6.68,179100.0,5.7387,5.7473,5.7045,5.713,179100.0
2010-12-08 10:25:00,6.68,6.71,6.67,6.71,137700.0,5.713,5.7387,5.7045,5.7387,137700.0
2010-12-08 10:30:00,6.71,6.71,6.69,6.7,127200.0,5.7387,5.7387,5.7216,5.7301,127200.0
2010-12-08 10:35:00,6.7,6.7,6.69,6.7,145600.0,5.7301,5.7301,5.7216,5.7301,145600.0
2010-12-08 10:40:00,6.7,6.71,6.69,6.7,336600.0,5.7301,5.7387,5.7216,5.7301,336600.0
2010-12-08 10:45:00,6.71,6.71,6.67,6.68,243900.0,5.7387,5.7387,5.7045,5.713,243900.0
2010-12-08 10:50:00,6.68,6.68,6.63,6.64,429600.0,5.713,5.713,5.6703,5.6788,429600.0
2010-12-08 10:55:00,6.65,6.67,6.64,6.67,43300.0,5.6874,5.7045,5.6788,5.7045,43300.0
2010-12-08 11:00:00,6.66,6.68,6.66,6.67,102300.0,5.6959,5.713,5.6959,5.7045,102300.0
2010-12-08 11:05:00,6.68,6.69,6.68,6.69,24600.0,5.713,5.7216,5.713,5.7216,24600.0
2010-12-08 11:10:00,6.69,6.71,6.68,6.71,46900.0,5.7216,5.7387,5.713,5.7387,46900.0
2010-12-08 11:15:00,6.71,6.72,6.71,6.71,24800.0,5.7387,5.7473,5.7387,5.7387,24800.0
2010-12-08 11:20:00,6.72,6.72,6.7,6.7,33400.0,5.7473,5.7473,5.7301,5.7301,33400.0
2010-12-08 11:25:00,6.7,6.71,6.7,6.7,15500.0,5.7301,5.7387,5.7301,5.7301,15500.0
2010-12-08 11:30:00,6.7,6.71,6.66,6.67,313900.0,5.7301,5.7387,5.6959,5.7045,313900.0
2010-12-08 11:35:00,6.66,6.67,6.66,6.67,21100.0,5.6959,5.7045,5.6959,5.7045,21100.0
2010-12-08 11:40:00,6.66,6.68,6.66,6.68,42600.0,5.6959,5.713,5.6959,5.713,42600.0
2010-12-08 11:45:00,6.68,6.69,6.68,6.68,16300.0,5.713,5.7216,5.713,5.713,16300.0
2010-12-08 11:50:00,6.69,6.69,6.68,6.69,5500.0,5.7216,5.7216,5.713,5.7216,5500.0
2010-12-08 11:55:00,6.69,6.69,6.65,6.68,172700.0,5.7216,5.7216,5.6874,5.713,172700.0
2010-12-08 12:00:00,6.68,6.69,6.67,6.68,37500.0,5.713,5.7216,5.7045,5.713,37500.0
2010-12-08 12:05:00,6.69,6.69,6.68,6.68,12000.0,5.7216,5.7216,5.713,5.713,12000.0
2010-12-08 12:10:00,6.69,6.69,6.68,6.69,25500.0,5.7216,5.7216,5.713,5.7216,25500.0
2010-12-08 12:15:00,6.69,6.7,6.68,6.7,51900.0,5.7216,5.7301,5.713,5.7301,51900.0
2010-12-08 12:20:00,6.7,6.7,6.69,6.69,167200.0,5.7301,5.7301,5.7216,5.7216,167200.0
2010-12-08 12:25:00,6.7,6.73,6.7,6.73,37200.0,5.7301,5.7558,5.7301,5.7558,37200.0
2010-12-08 12:30:00,6.73,6.73,6.71,6.72,51600.0,5.7558,5.7558,5.7387,5.7473,51600.0
2010-12-08 12:35:00,6.72,6.73,6.71,6.73,101900.0,5.7473,5.7558,5.7387,5.7558,101900.0
2010-12-08 12:40:00,6.72,6.73,6.72,6.73,97700.0,5.7473,5.7558,5.7473,5.7558,97700.0
2010-12-08 12:45:00,6.73,6.73,6.7,6.71,49900.0,5.7558,5.7558,5.7301,5.7387,49900.0
2010-12-08 12:50:00,6.71,6.71,6.68,6.68,72300.0,5.7387,5.7387,5.713,5.713,72300.0
2010-12-08 12:55:00,6.68,6.69,6.68,6.69,36700.0,5.713,5.7216,5.713,5.7216,36700.0
2010-12-08 13:00:00,6.69,6.71,6.69,6.71,65700.0,5.7216,5.7387,5.7216,5.7387,65700.0
2010-12-08 13:05:00,6.71,6.72,6.69,6.72,165300.0,5.7387,5.7473,5.7216,5.7473,165300.0
2010-12-08 13:10:00,6.72,6.72,6.71,6.72,20800.0,5.7473,5.7473,5.7387,5.7473,20800.0
2010-12-08 13:15:00,6.72,6.72,6.71,6.71,12000.0,5.7473,5.7473,5.7387,5.7387,12000.0
2010-12-08 13:20:00,6.72,6.72,6.71,6.71,14500.0,5.7473,5.7473,5.7387,5.7387,14500.0
2010-12-08 13:25:00,6.72,6.72,6.67,6.7,802400.0,5.7473,5.7473,5.7045,5.7301,802400.0
2010-12-08 13:30:00,6.7,6.7,6.67,6.7,281500.0,5.7301,5.7301,5.7045,5.7301,281500.0
2010-12-08 13:35:00,6.69,6.7,6.69,6.7,7500.0,5.7216,5.7301,5.7216,5.7301,7500.0
2010-12-08 13:40:00,6.69,6.71,6.69,6.71,28800.0,5.7216,5.7387,5.7216,5.7387,28800.0
2010-12-08 13:45:00,6.71,6.72,6.7,6.72,14400.0,5.7387,5.7473,5.7301,5.7473,14400.0
2010-12-08 13:50:00,6.72,6.72,6.71,6.72,31900.0,5.7473,5.7473,5.7387,5.7473,31900.0
2010-12-08 13:55:00,6.72,6.72,6.71,6.71,9800.0,5.7473,5.7473,5.7387,5.7387,9800.0
2010-12-08 14:00:00,6.72,6.72,6.71,6.72,32300.0,5.7473,5.7473,5.7387,5.7473,32300.0
2010-12-08 14:05:00,6.72,6.72,6.71,6.72,52000.0,5.7473,5.7473,5.7387,5.7473,52000.0
2010-12-08 14:10:00,6.72,6.72,6.7,6.72,81700.0,5.7473,5.7473,5.7301,5.7473,81700.0
2010-12-08 14:15:00,6.72,6.75,6.71,6.74,626300.0,5.7473,5.7729,5.7387,5.7644,626300.0
2010-12-08 14:20:00,6.75,6.76,6.73,6.75,481600.0,5.7729,5.7815,5.7558,5.7729,481600.0
2010-12-08 14:25:00,6.75,6.76,6.75,6.75,26500.0,5.7729,5.7815,5.7729,5.7729,26500.0
2010-12-08 14:30:00,6.75,6.78,6.75,6.78,140600.0,5.7729,5.7986,5.7729,5.7986,140600.0
2010-12-08 14:35:00,6.78,6.8,6.77,6.78,107400.0,5.7986,5.8157,5.79,5.7986,107400.0
2010-12-08 14:40:00,6.79,6.81,6.78,6.81,135900.0,5.8071,5.8242,5.7986,5.8242,135900.0
2010-12-08 14:45:00,6.81,6.81,6.78,6.8,61300.0,5.8242,5.8242,5.7986,5.8157,61300.0
2010-12-08 14:50:00,6.79,6.82,6.79,6.82,97800.0,5.8071,5.8328,5.8071,5.8328,97800.0
2010-12-08 14:55:00,6.81,6.82,6.81,6.81,62100.0,5.8242,5.8328,5.8242,5.8242,62100.0
2010-12-08 15:00:00,6.82,6.82,6.8,6.81,213700.0,5.8328,5.8328,5.8157,5.8242,213700.0
2010-12-08 15:05:00,6.81,6.82,6.79,6.79,155700.0,5.8242,5.8328,5.8071,5.8071,155700.0
2010-12-08 15:10:00,6.79,6.8,6.78,6.78,35800.0,5.8071,5.8157,5.7986,5.7986,35800.0
2010-12-08 15:15:00,6.78,6.79,6.78,6.78,55300.0,5.7986,5.8071,5.7986,5.7986,55300.0
2010-12-08 15:20:00,6.78,6.81,6.78,6.8,108100.0,5.7986,5.8242,5.7986,5.8157,108100.0
2010-12-08 15:25:00,6.8,6.81,6.8,6.81,74400.0,5.8157,5.8242,5.8157,5.8242,74400.0
2010-12-08 15:30:00,6.8,6.82,6.79,6.81,190900.0,5.8157,5.8328,5.8071,5.8242,190900.0
2010-12-08 15:35:00,6.81,6.82,6.8,6.81,127900.0,5.8242,5.8328,5.8157,5.8242,127900.0
2010-12-08 15:40:00,6.81,6.83,6.8,6.83,230500.0,5.8242,5.8413,5.8157,5.8413,230500.0
2010-12-08 15:45:00,6.83,6.86,6.82,6.86,401900.0,5.8413,5.867,5.8328,5.867,401900.0
2010-12-08 15:50:00,6.86,6.86,6.84,6.85,287900.0,5.867,5.867,5.8499,5.8584,287900.0
2010-12-08 15:55:00,6.84,6.89,6.84,6.85,1013500.0,5.8499,5.8926,5.8499,5.8584,1013500.0
2010-12-09 09:30:00,6.88,6.92,6.86,6.86,74600.0,5.8841,5.9183,5.867,5.867,74600.0
2010-12-09 09:35:00,6.86,6.87,6.76,6.78,178100.0,5.867,5.8755,5.7815,5.7986,178100.0
2010-12-09 09:40:00,6.78,6.84,6.77,6.83,95600.0,5.7986,5.8499,5.79,5.8413,95600.0
2010-12-09 09:45:00,6.83,6.91,6.83,6.9,180700.0,5.8413,5.9097,5.8413,5.9012,180700.0
2010-12-09 09:50:00,6.9,6.91,6.83,6.83,144800.0,5.9012,5.9097,5.8413,5.8413,144800.0
2010-12-09 09:55:00,6.83,6.84,6.8,6.82,235700.0,5.8413,5.8499,5.8157,5.8328,235700.0
2010-12-09 10:00:00,6.82,6.82,6.8,6.82,98400.0,5.8328,5.8328,5.8157,5.8328,98400.0
2010-12-09 10:05:00,6.81,6.82,6.79,6.82,98100.0,5.8242,5.8328,5.8071,5.8328,98100.0
2010-12-09 10:10:00,6.82,6.83,6.81,6.81,67000.0,5.8328,5.8413,5.8242,5.8242,67000.0
2010-12-09 10:15:00,6.82,6.85,6.81,6.84,172700.0,5.8328,5.8584,5.8242,5.8499,172700.0
2010-12-09 10:20:00,6.84,6.84,6.81,6.81,53400.0,5.8499,5.8499,5.8242,5.8242,53400.0
2010-12-09 10:25:00,6.81,6.83,6.78,6.81,176300.0,5.8242,5.8413,5.7986,5.8242,176300.0
2010-12-09 10:30:00,6.81,6.83,6.8,6.8,73300.0,5.8242,5.8413,5.8157,5.8157,73300.0
2010-12-09 10:35:00,6.8,6.81,6.79,6.8,85400.0,5.8157,5.8242,5.8071,5.8157,85400.0
2010-12-09 10:40:00,6.8,6.81,6.8,6.8,7200.0,5.8157,5.8242,5.8157,5.8157,7200.0
2010-12-09 10:45:00,6.8,6.81,6.79,6.79,69800.0,5.8157,5.8242,5.8071,5.8071,69800.0
2010-12-09 10:50:00,6.8,6.81,6.79,6.81,124000.0,5.8157,5.8242,5.8071,5.8242,124000.0
2010-12-09 10:55:00,6.8,6.81,6.79,6.8,49200.0,5.8157,5.8242,5.8071,5.8157,49200.0
2010-12-09 11:00:00,6.8,6.83,6.8,6.82,102500.0,5.8157,5.8413,5.8157,5.8328,102500.0
2010-12-09 11:05:00,6.82,6.83,6.82,6.82,37700.0,5.8328,5.8413,5.8328,5.8328,37700.0
2010-12-09 11:10:00,6.82,6.84,6.82,6.84,43600.0,5.8328,5.8499,5.8328,5.8499,43600.0
2010-12-09 11:15:00,6.84,6.84,6.83,6.83,42900.0,5.8499,5.8499,5.8413,5.8413,42900.0
2010-12-09 11:20:00,6.83,6.84,6.83,6.83,14800.0,5.8413,5.8499,5.8413,5.8413,14800.0
2010-12-09 11:25:00,6.84,6.84,6.83,6.83,15200.0,5.8499,5.8499,5.8413,5.8413,15200.0
2010-12-09 11:30:00,6.84,6.84,6.83,6.83,91400.0,5.8499,5.8499,5.8413,5.8413,91400.0
2010-12-09 11:35:00,6.83,6.86,6.83,6.85,107700.0,5.8413,5.867,5.8413,5.8584,107700.0
2010-12-09 11:40:00,6.86,6.86,6.85,6.85,33600.0,5.867,5.867,5.8584,5.8584,33600.0
2010-12-09 11:45:00,6.85,6.86,6.85,6.86,37200.0,5.8584,5.867,5.8584,5.867,37200.0
2010-12-09 11:50:00,6.85,6.86,6.85,6.86,34300.0,5.8584,5.867,5.8584,5.867,34300.0
2010-12-09 11:55:00,6.86,6.86,6.85,6.85,19200.0,5.867,5.867,5.8584,5.8584,19200.0
2010-12-09 12:00:00,6.85,6.88,6.85,6.88,194400.0,5.8584,5.8841,5.8584,5.8841,194400.0
2010-12-09 12:05:00,6.88,6.88,6.87,6.88,48800.0,5.8841,5.8841,5.8755,5.8841,48800.0
2010-12-09 12:10:00,6.87,6.88,6.87,6.88,71600.0,5.8755,5.8841,5.8755,5.8841,71600.0
2010-12-09 12:15:00,6.88,6.88,6.87,6.88,32500.0,5.8841,5.8841,5.8755,5.8841,32500.0
2010-12-09 12:20:00,6.87,6.88,6.87,6.87,23600.0,5.8755,5.8841,5.8755,5.8755,23600.0
2010-12-09 12:25:00,6.88,6.88,6.87,6.87,28300.0,5.8841,5.8841,5.8755,5.8755,28300.0
2010-12-09 12:30:00,6.88,6.88,6.87,6.87,46200.0,5.8841,5.8841,5.8755,5.8755,46200.0
2010-12-09 12:35:00,6.87,6.91,6.87,6.9,288700.0,5.8755,5.9097,5.8755,5.9012,288700.0
2010-12-09 12:40:00,6.91,6.91,6.9,6.9,10900.0,5.9097,5.9097,5.9012,5.9012,10900.0
2010-12-09 12:45:00,6.91,6.91,6.9,6.9,27700.0,5.9097,5.9097,5.9012,5.9012,27700.0
2010-12-09 12:50:00,6.91,6.91,6.9,6.91,22100.0,5.9097,5.9097,5.9012,5.9097,22100.0
2010-12-09 12:55:00,6.9,6.95,6.9,6.95,256600.0,5.9012,5.944,5.9012,5.944,256600.0
2010-12-09 13:00:00,6.95,6.95,6.93,6.93,170700.0,5.944,5.944,5.9269,5.9269,170700.0
2010-12-09 13:05:00,6.93,6.95,6.93,6.95,81300.0,5.9269,5.944,5.9269,5.944,81300.0
2010-12-09 13:10:00,6.94,6.95,6.94,6.95,19900.0,5.9354,5.944,5.9354,5.944,19900.0
2010-12-09 13:15:00,6.95,6.97,6.94,6.96,149100.0,5.944,5.9611,5.9354,5.9525,149100.0
2010-12-09 13:20:00,6.96,6.97,6.96,6.97,20500.0,5.9525,5.9611,5.9525,5.9611,20500.0
2010-12-09 13:25:00,6.97,7.0,6.96,6.98,170100.0,5.9611,5.9867,5.9525,5.9696,170100.0
2010-12-09 13:30:00,6.99,6.99,6.95,6.95,198800.0,5.9782,5.9782,5.944,5.944,198800.0
2010-12-09 13:35:00,6.95,6.96,6.95,6.96,17000.0,5.944,5.9525,5.944,5.9525,17000.0
2010-12-09 13:40:00,6.96,6.96,6.93,6.94,93800.0,5.9525,5.9525,5.9269,5.9354,93800.0
2010-12-09 13:45:00,6.94,6.95,6.93,6.95,86500.0,5.9354,5.944,5.9269,5.944,86500.0
2010-12-09 13:50:00,6.95,6.96,6.94,6.96,62900.0,5.944,5.9525,5.9354,5.9525,62900.0
2010-12-09 13:55:00,6.96,6.96,6.95,6.95,14900.0,5.9525,5.9525,5.944,5.944,14900.0
2010-12-09 14:00:00,6.96,6.96,6.95,6.96,16300.0,5.9525,5.9525,5.944,5.9525,16300.0
2010-12-09 14:05:00,6.96,6.96,6.94,6.96,181400.0,5.9525,5.9525,5.9354,5.9525,181400.0
2010-12-09 14:10:00,6.96,6.96,6.95,6.96,34800.0,5.9525,5.9525,5.944,5.9525,34800.0
2010-12-09 14:15:00,6.95,6.97,6.94,6.97,142200.0,5.944,5.9611,5.9354,5.9611,142200.0
2010-12-09 14:20:00,6.96,6.97,6.96,6.96,27600.0,5.9525,5.9611,5.9525,5.9525,27600.0
2010-12-09 14:25:00,6.96,6.97,6.96,6.97,77300.0,5.9525,5.9611,5.9525,5.9611,77300.0
2010-12-09 14:30:00,6.97,6.97,6.96,6.97,31000.0,5.9611,5.9611,5.9525,5.9611,31000.0
2010-12-09 14:35:00,6.96,6.97,6.94,6.95,140100.0,5.9525,5.9611,5.9354,5.944,140100.0
2010-12-09 14:40:00,6.96,6.96,6.92,6.92,140200.0,5.9525,5.9525,5.9183,5.9183,140200.0
2010-12-09 14:45:00,6.92,6.93,6.91,6.93,144300.0,5.9183,5.9269,5.9097,5.9269,144300.0
2010-12-09 14:50:00,6.93,6.94,6.93,6.93,292600.0,5.9269,5.9354,5.9269,5.9269,292600.0
2010-12-09 14:55:00,6.93,6.95,6.93,6.94,80600.0,5.9269,5.944,5.9269,5.9354,80600.0
2010-12-09 15:00:00,6.95,6.96,6.94,6.95,157800.0,5.944,5.9525,5.9354,5.944,157800.0
2010-12-09 15:05:00,6.95,6.96,6.95,6.96,44200.0,5.944,5.9525,5.944,5.9525,44200.0
2010-12-09 15:10:00,6.96,6.96,6.95,6.95,65600.0,5.9525,5.9525,5.944,5.944,65600.0
2010-12-09 15:15:00,6.96,6.96,6.95,6.95,26700.0,5.9525,5.9525,5.944,5.944,26700.0
2010-12-09 15:20:00,6.95,6.96,6.93,6.95,207100.0,5.944,5.9525,5.9269,5.944,207100.0
2010-12-09 15:25:00,6.95,6.97,6.95,6.97,130100.0,5.944,5.9611,5.944,5.9611,130100.0
2010-12-09 15:30:00,6.97,6.97,6.96,6.96,82800.0,5.9611,5.9611,5.9525,5.9525,82800.0
2010-12-09 15:35:00,6.96,6.97,6.95,6.95,93200.0,5.9525,5.9611,5.944,5.944,93200.0
2010-12-09 15:40:00,6.95,6.96,6.95,6.96,116000.0,5.944,5.9525,5.944,5.9525,116000.0
2010-12-09 15:45:00,6.95,6.97,6.95,6.95,270300.0,5.944,5.9611,5.944,5.944,270300.0
2010-12-09 15:50:00,6.95,6.96,6.94,6.95,127400.0,5.944,5.9525,5.9354,5.944,127400.0
2010-12-09 15:55:00,6.96,6.96,6.94,6.95,438000.0,5.9525,5.9525,5.9354,5.944,438000.0
2010-12-10 09:30:00,6.97,6.99,6.95,6.96,93800.0,5.9611,5.9782,5.944,5.9525,93800.0
2010-12-10 09:35:00,6.95,6.96,6.93,6.94,106800.0,5.944,5.9525,5.9269,5.9354,106800.0
2010-12-10 09:40:00,6.94,6.96,6.93,6.93,67200.0,5.9354,5.9525,5.9269,5.9269,67200.0
2010-12-10 09:45:00,6.94,6.95,6.9,6.9,87100.0,5.9354,5.944,5.9012,5.9012,87100.0
2010-12-10 09:50:00,6.9,6.91,6.86,6.87,204100.0,5.9012,5.9097,5.867,5.8755,204100.0
2010-12-10 09:55:00,6.87,6.87,6.83,6.83,240900.0,5.8755,5.8755,5.8413,5.8413,240900.0
2010-12-10 10:00:00,6.83,6.84,6.81,6.81,63600.0,5.8413,5.8499,5.8242,5.8242,63600.0
2010-12-10 10:05:00,6.81,6.83,6.81,6.83,200900.0,5.8242,5.8413,5.8242,5.8413,200900.0
2010-12-10 10:10:00,6.83,6.86,6.82,6.85,308900.0,5.8413,5.867,5.8328,5.8584,308900.0
2010-12-10 10:15:00,6.85,6.9,6.84,6.89,237800.0,5.8584,5.9012,5.8499,5.8926,237800.0
2010-12-10 10:20:00,6.89,6.89,6.87,6.88,36900.0,5.8926,5.8926,5.8755,5.8841,36900.0
2010-12-10 10:25:00,6.88,6.91,6.87,6.91,84500.0,5.8841,5.9097,5.8755,5.9097,84500.0
2010-12-10 10:30:00,6.91,6.91,6.9,6.91,116600.0,5.9097,5.9097,5.9012,5.9097,116600.0
2010-12-10 10:35:00,6.9,6.9,6.88,6.88,70700.0,5.9012,5.9012,5.8841,5.8841,70700.0
2010-12-10 10:40:00,6.88,6.91,6.87,6.91,74500.0,5.8841,5.9097,5.8755,5.9097,74500.0
2010-12-10 10:45:00,6.91,6.91,6.87,6.88,63100.0,5.9097,5.9097,5.8755,5.8841,63100.0
2010-12-10 10:50:00,6.88,6.92,6.87,6.91,60600.0,5.8841,5.9183,5.8755,5.9097,60600.0
2010-12-10 10:55:00,6.91,6.94,6.91,6.94,37400.0,5.9097,5.9354,5.9097,5.9354,37400.0
2010-12-10 11:00:00,6.94,6.94,6.93,6.94,28500.0,5.9354,5.9354,5.9269,5.9354,28500.0
2010-12-10 11:05:00,6.93,6.98,6.93,6.97,134200.0,5.9269,5.9696,5.9269,5.9611,134200.0
2010-12-10 11:10:00,6.97,6.97,6.96,6.97,47200.0,5.9611,5.9611,5.9525,5.9611,47200.0
2010-12-10 11:15:00,6.97,6.98,6.96,6.98,56000.0,5.9611,5.9696,5.9525,5.9696,56000.0
2010-12-10 11:20:00,6.97,6.98,6.95,6.95,113400.0,5.9611,5.9696,5.944,5.944,113400.0
2010-12-10 11:25:00,6.96,6.97,6.95,6.97,70900.0,5.9525,5.9611,5.944,5.9611,70900.0
2010-12-10 11:30:00,6.97,6.97,6.96,6.97,27900.0,5.9611,5.9611,5.9525,5.9611,27900.0
2010-12-10 11:35:00,6.96,6.97,6.96,6.97,59800.0,5.9525,5.9611,5.9525,5.9611,59800.0
2010-12-10 11:40:00,6.96,6.97,6.95,6.96,46800.0,5.9525,5.9611,5.944,5.9525,46800.0
2010-12-10 11:45:00,6.96,6.96,6.93,6.94,51200.0,5.9525,5.9525,5.9269,5.9354,51200.0
2010-12-10 11:50:00,6.94,6.95,6.93,6.95,58500.0,5.9354,5.944,5.9269,5.944,58500.0
2010-12-10 11:55:00,6.95,6.95,6.94,6.95,32600.0,5.944,5.944,5.9354,5.944,32600.0
2010-12-10 12:00:00,6.95,6.97,6.95,6.97,50900.0,5.944,5.9611,5.944,5.9611,50900.0
2010-12-10 12:05:00,6.97,6.98,6.97,6.98,50400.0,5.9611,5.9696,5.9611,5.9696,50400.0
2010-12-10 12:10:00,6.98,6.98,6.97,6.97,27200.0,5.9696,5.9696,5.9611,5.9611,27200.0
2010-12-10 12:15:00,6.98,6.98,6.97,6.98,9500.0,5.9696,5.9696,5.9611,5.9696,9500.0
2010-12-10 12:20:00,6.97,6.98,6.97,6.98,19100.0,5.9611,5.9696,5.9611,5.9696,19100.0
2010-12-10 12:25:00,6.98,7.0,6.97,6.99,167700.0,5.9696,5.9867,5.9611,5.9782,167700.0
2010-12-10 12:30:00,6.99,7.0,6.99,7.0,33100.0,5.9782,5.9867,5.9782,5.9867,33100.0
2010-12-10 12:35:00,7.0,7.0,6.99,7.0,50100.0,5.9867,5.9867,5.9782,5.9867,50100.0
2010-12-10 12:40:00,7.0,7.0,6.97,6.98,196200.0,5.9867,5.9867,5.9611,5.9696,196200.0
2010-12-10 12:45:00,6.99,6.99,6.97,6.98,59600.0,5.9782,5.9782,5.9611,5.9696,59600.0
2010-12-10 12:50:00,6.99,6.99,6.98,6.98,6600.0,5.9782,5.9782,5.9696,5.9696,6600.0
2010-12-10 12:55:00,6.99,6.99,6.98,6.99,41400.0,5.9782,5.9782,5.9696,5.9782,41400.0
2010-12-10 13:00:00,6.99,6.99,6.98,6.98,86700.0,5.9782,5.9782,5.9696,5.9696,86700.0
2010-12-10 13:05:00,6.99,6.99,6.97,6.97,110100.0,5.9782,5.9782,5.9611,5.9611,110100.0
2010-12-10 13:10:00,6.98,6.98,6.97,6.98,46800.0,5.9696,5.9696,5.9611,5.9696,46800.0
2010-12-10 13:15:00,6.98,6.99,6.97,6.99,31200.0,5.9696,5.9782,5.9611,5.9782,31200.0
2010-12-10 13:20:00,6.99,7.0,6.98,7.0,100300.0,5.9782,5.9867,5.9696,5.9867,100300.0
2010-12-10 13:25:00,7.0,7.0,6.98,6.99,36600.0,5.9867,5.9867,5.9696,5.9782,36600.0
2010-12-10 13:30:00,6.99,7.0,6.98,6.99,74000.0,5.9782,5.9867,5.9696,5.9782,74000.0
2010-12-10 13:35:00,7.0,7.0,6.99,6.99,16900.0,5.9867,5.9867,5.9782,5.9782,16900.0
2010-12-10 13:40:00,6.99,7.0,6.99,6.99,10000.0,5.9782,5.9867,5.9782,5.9782,10000.0
2010-12-10 13:45:00,7.0,7.02,6.99,7.01,88600.0,5.9867,6.0038,5.9782,5.9953,88600.0
2010-12-10 13:50:00,7.01,7.02,7.01,7.02,10100.0,5.9953,6.0038,5.9953,6.0038,10100.0
2010-12-10 13:55:00,7.02,7.03,7.01,7.01,167900.0,6.0038,6.0124,5.9953,5.9953,167900.0
2010-12-10 14:00:00,7.01,7.01,7.0,7.0,25200.0,5.9953,5.9953,5.9867,5.9867,25200.0
2010-12-10 14:05:00,7.01,7.01,7.0,7.01,67600.0,5.9953,5.9953,5.9867,5.9953,67600.0
2010-12-10 14:10:00,7.01,7.02,7.0,7.01,82700.0,5.9953,6.0038,5.9867,5.9953,82700.0
2010-12-10 14:15:00,7.01,7.01,7.0,7.01,17200.0,5.9953,5.9953,5.9867,5.9953,17200.0
2010-12-10 14:20:00,7.0,7.01,7.0,7.01,12700.0,5.9867,5.9953,5.9867,5.9953,12700.0
2010-12-10 14:25:00,7.01,7.01,7.0,7.01,38000.0,5.9953,5.9953,5.9867,5.9953,38000.0
2010-12-10 14:30:00,7.01,7.01,6.99,6.99,153900.0,5.9953,5.9953,5.9782,5.9782,153900.0
2010-12-10 14:35:00,6.99,7.0,6.99,7.0,21900.0,5.9782,5.9867,5.9782,5.9867,21900.0
2010-12-10 14:40:00,7.0,7.0,6.99,6.99,34400.0,5.9867,5.9867,5.9782,5.9782,34400.0
2010-12-10 14:45:00,7.0,7.0,6.99,7.0,17700.0,5.9867,5.9867,5.9782,5.9867,17700.0
2010-12-10 14:50:00,7.0,7.02,6.99,7.01,94000.0,5.9867,6.0038,5.9782,5.9953,94000.0
2010-12-10 14:55:00,7.02,7.02,7.01,7.02,36400.0,6.0038,6.0038,5.9953,6.0038,36400.0
2010-12-10 15:00:00,7.01,7.02,7.0,7.01,109500.0,5.9953,6.0038,5.9867,5.9953,109500.0
2010-12-10 15:05:00,7.01,7.01,7.0,7.01,34200.0,5.9953,5.9953,5.9867,5.9953,34200.0
2010-12-10 15:10:00,7.0,7.01,7.0,7.0,22600.0,5.9867,5.9953,5.9867,5.9867,22600.0
2010-12-10 15:15:00,7.0,7.01,7.0,7.0,25800.0,5.9867,5.9953,5.9867,5.9867,25800.0
2010-12-10 15:20:00,7.0,7.01,7.0,7.01,16300.0,5.9867,5.9953,5.9867,5.9953,16300.0
2010-12-10 15:25:00,7.0,7.01,7.0,7.01,291100.0,5.9867,5.9953,5.9867,5.9953,291100.0
2010-12-10 15:30:00,7.01,7.03,7.0,7.01,256400.0,5.9953,6.0124,5.9867,5.9953,256400.0
2010-12-10 15:35:00,7.02,7.02,7.01,7.01,40200.0,6.0038,6.0038,5.9953,5.9953,40200.0
2010-12-10 15:40:00,7.01,7.02,7.01,7.01,96500.0,5.9953,6.0038,5.9953,5.9953,96500.0
2010-12-10 15:45:00,7.02,7.02,7.01,7.01,49400.0,6.0038,6.0038,5.9953,5.9953,49400.0
2010-12-10 15:50:00,7.01,7.02,7.01,7.01,101300.0,5.9953,6.0038,5.9953,5.9953,101300.0
2010-12-10 15:55:00,7.02,7.02,7.01,7.01,249500.0,6.0038,6.0038,5.9953,5.9953,249500.0
2010-12-13 09:30:00,7.11,7.11,7.03,7.08,181100.0,6.0808,6.0808,6.0124,6.0551,181100.0
2010-12-13 09:35:00,7.08,7.11,7.06,7.06,78100.0,6.0551,6.0808,6.038,6.038,78100.0
2010-12-13 09:40:00,7.06,7.09,7.03,7.08,261400.0,6.038,6.0637,6.0124,6.0551,261400.0
2010-12-13 09:45:00,7.08,7.09,7.07,7.08,36700.0,6.0551,6.0637,6.0466,6.0551,36700.0
2010-12-13 09:50:00,7.08,7.08,7.04,7.04,67500.0,6.0551,6.0551,6.0209,6.0209,67500.0
2010-12-13 09:55:00,7.04,7.05,7.01,7.01,134300.0,6.0209,6.0295,5.9953,5.9953,134300.0
2010-12-13 10:00:00,7.01,7.03,7.01,7.02,91500.0,5.9953,6.0124,5.9953,6.0038,91500.0
2010-12-13 10:05:00,7.02,7.02,7.01,7.02,55200.0,6.0038,6.0038,5.9953,6.0038,55200.0
2010-12-13 10:10:00,7.02,7.02,7.01,7.01,22000.0,6.0038,6.0038,5.9953,5.9953,22000.0
2010-12-13 10:15:00,7.01,7.04,7.01,7.02,100800.0,5.9953,6.0209,5.9953,6.0038,100800.0
2010-12-13 10:20:00,7.02,7.03,7.0,7.01,128100.0,6.0038,6.0124,5.9867,5.9953,128100.0
2010-12-13 10:25:00,7.02,7.02,7.01,7.02,32600.0,6.0038,6.0038,5.9953,6.0038,32600.0
2010-12-13 10:30:00,7.01,7.04,7.01,7.03,82500.0,5.9953,6.0209,5.9953,6.0124,82500.0
2010-12-13 10:35:00,7.03,7.05,7.03,7.05,34700.0,6.0124,6.0295,6.0124,6.0295,34700.0
2010-12-13 10:40:00,7.04,7.05,7.04,7.04,16600.0,6.0209,6.0295,6.0209,6.0209,16600.0
2010-12-13 10:45:00,7.05,7.08,7.04,7.07,116500.0,6.0295,6.0551,6.0209,6.0466,116500.0
2010-12-13 10:50:00,7.08,7.1,7.07,7.09,132300.0,6.0551,6.0722,6.0466,6.0637,132300.0
2010-12-13 10:55:00,7.1,7.1,7.07,7.08,121000.0,6.0722,6.0722,6.0466,6.0551,121000.0
2010-12-13 11:00:00,7.08,7.08,7.07,7.07,34400.0,6.0551,6.0551,6.0466,6.0466,34400.0
2010-12-13 11:05:00,7.08,7.09,7.07,7.07,53200.0,6.0551,6.0637,6.0466,6.0466,53200.0
2010-12-13 11:10:00,7.08,7.08,7.05,7.06,56100.0,6.0551,6.0551,6.0295,6.038,56100.0
2010-12-13 11:15:00,7.06,7.07,7.05,7.07,27700.0,6.038,6.0466,6.0295,6.0466,27700.0
2010-12-13 11:20:00,7.07,7.08,7.06,7.08,91200.0,6.0466,6.0551,6.038,6.0551,91200.0
2010-12-13 11:25:00,7.08,7.09,7.07,7.07,123500.0,6.0551,6.0637,6.0466,6.0466,123500.0
2010-12-13 11:30:00,7.07,7.07,7.05,7.05,40700.0,6.0466,6.0466,6.0295,6.0295,40700.0
2010-12-13 11:35:00,7.06,7.06,7.05,7.05,41500.0,6.038,6.038,6.0295,6.0295,41500.0
2010-12-13 11:40:00,7.06,7.06,7.04,7.04,39300.0,6.038,6.038,6.0209,6.0209,39300.0
2010-12-13 11:45:00,7.05,7.05,7.04,7.04,10300.0,6.0295,6.0295,6.0209,6.0209,10300.0
2010-12-13 11:50:00,7.05,7.07,7.04,7.05,94400.0,6.0295,6.0466,6.0209,6.0295,94400.0
2010-12-13 11:55:00,7.05,7.06,7.05,7.05,4200.0,6.0295,6.038,6.0295,6.0295,4200.0
2010-12-13 12:00:00,7.05,7.05,7.04,7.05,43800.0,6.0295,6.0295,6.0209,6.0295,43800.0
2010-12-13 12:05:00,7.05,7.05,7.02,7.02,36600.0,6.0295,6.0295,6.0038,6.0038,36600.0
2010-12-13 12:10:00,7.02,7.03,7.01,7.03,34300.0,6.0038,6.0124,5.9953,6.0124,34300.0
2010-12-13 12:15:00,7.03,7.03,7.02,7.03,6000.0,6.0124,6.0124,6.0038,6.0124,6000.0
2010-12-13 12:20:00,7.02,7.03,7.0,7.0,385400.0,6.0038,6.0124,5.9867,5.9867,385400.0
2010-12-13 12:25:00,7.01,7.01,7.0,7.0,14000.0,5.9953,5.9953,5.9867,5.9867,14000.0
2010-12-13 12:30:00,7.01,7.01,7.0,7.01,18000.0,5.9953,5.9953,5.9867,5.9953,18000.0
2010-12-13 12:35:00,7.0,7.01,7.0,7.0,35800.0,5.9867,5.9953,5.9867,5.9867,35800.0
2010-12-13 12:40:00,7.01,7.01,7.0,7.01,11000.0,5.9953,5.9953,5.9867,5.9953,11000.0
2010-12-13 12:45:00,7.0,7.02,7.0,7.01,42400.0,5.9867,6.0038,5.9867,5.9953,42400.0
2010-12-13 12:50:00,7.02,7.04,7.02,7.04,85600.0,6.0038,6.0209,6.0038,6.0209,85600.0
2010-12-13 12:55:00,7.04,7.04,7.03,7.03,4500.0,6.0209,6.0209,6.0124,6.0124,4500.0
2010-12-13 13:00:00,7.03,7.04,7.02,7.03,107900.0,6.0124,6.0209,6.0038,6.0124,107900.0
2010-12-13 13:05:00,7.04,7.05,7.04,7.04,34000.0,6.0209,6.0295,6.0209,6.0209,34000.0
2010-12-13 13:10:00,7.04,7.05,7.03,7.04,42400.0,6.0209,6.0295,6.0124,6.0209,42400.0
2010-12-13 13:15:00,7.04,7.05,7.04,7.05,13800.0,6.0209,6.0295,6.0209,6.0295,13800.0
2010-12-13 13:20:00,7.05,7.05,7.04,7.05,5800.0,6.0295,6.0295,6.0209,6.0295,5800.0
2010-12-13 13:25:00,7.05,7.06,7.04,7.06,35400.0,6.0295,6.038,6.0209,6.038,35400.0
2010-12-13 13:30:00,7.06,7.07,7.05,7.07,25400.0,6.038,6.0466,6.0295,6.0466,25400.0
2010-12-13 13:35:00,7.07,7.07,7.06,7.07,15600.0,6.0466,6.0466,6.038,6.0466,15600.0
2010-12-13 13:40:00,7.07,7.09,7.07,7.08,44700.0,6.0466,6.0637,6.0466,6.0551,44700.0
2010-12-13 13:45:00,7.09,7.09,7.08,7.09,7200.0,6.0637,6.0637,6.0551,6.0637,7200.0
2010-12-13 13:50:00,7.08,7.09,7.08,7.09,18000.0,6.0551,6.0637,6.0551,6.0637,18000.0
2010-12-13 13:55:00,7.09,7.1,7.08,7.1,26600.0,6.0637,6.0722,6.0551,6.0722,26600.0
2010-12-13 14:00:00,7.1,7.1,7.07,7.07,101400.0,6.0722,6.0722,6.0466,6.0466,101400.0
2010-12-13 14:05:00,7.07,7.09,7.06,7.06,62000.0,6.0466,6.0637,6.038,6.038,62000.0
2010-12-13 14:10:00,7.07,7.07,7.05,7.05,31400.0,6.0466,6.0466,6.0295,6.0295,31400.0
2010-12-13 14:15:00,7.06,7.07,7.05,7.07,44600.0,6.038,6.0466,6.0295,6.0466,44600.0
2010-12-13 14:20:00,7.07,7.07,7.05,7.06,80300.0,6.0466,6.0466,6.0295,6.038,80300.0
2010-12-13 14:25:00,7.07,7.07,7.06,7.06,13500.0,6.0466,6.0466,6.038,6.038,13500.0
2010-12-13 14:30:00,7.07,7.07,7.06,7.06,11500.0,6.0466,6.0466,6.038,6.038,11500.0
2010-12-13 14:35:00,7.07,7.07,7.06,7.07,31200.0,6.0466,6.0466,6.038,6.0466,31200.0
2010-12-13 14:40:00,7.07,7.07,7.06,7.06,11700.0,6.0466,6.0466,6.038,6.038,11700.0
2010-12-13 14:45:00,7.07,7.07,7.06,7.07,11100.0,6.0466,6.0466,6.038,6.0466,11100.0
2010-12-13 14:50:00,7.06,7.07,7.06,7.07,18600.0,6.038,6.0466,6.038,6.0466,18600.0
2010-12-13 14:55:00,7.06,7.07,7.06,7.07,62900.0,6.038,6.0466,6.038,6.0466,62900.0
2010-12-13 15:00:00,7.06,7.07,7.06,7.07,13700.0,6.038,6.0466,6.038,6.0466,13700.0
2010-12-13 15:05:00,7.07,7.07,7.03,7.04,162800.0,6.0466,6.0466,6.0124,6.0209,162800.0
2010-12-13 15:10:00,7.05,7.05,7.03,7.04,80000.0,6.0295,6.0295,6.0124,6.0209,80000.0
2010-12-13 15:15:00,7.04,7.04,7.03,7.03,21400.0,6.0209,6.0209,6.0124,6.0124,21400.0
2010-12-13 15:20:00,7.04,7.04,7.02,7.03,105900.0,6.0209,6.0209,6.0038,6.0124,105900.0
2010-12-13 15:25:00,7.03,7.03,7.01,7.02,302400.0,6.0124,6.0124,5.9953,6.0038,302400.0
2010-12-13 15:30:00,7.03,7.03,7.02,7.02,64400.0,6.0124,6.0124,6.0038,6.0038,64400.0
2010-12-13 15:35:00,7.02,7.03,7.02,7.03,71200.0,6.0038,6.0124,6.0038,6.0124,71200.0
2010-12-13 15:40:00,7.03,7.03,7.02,7.03,80700.0,6.0124,6.0124,6.0038,6.0124,80700.0
2010-12-13 15:45:00,7.02,7.03,7.01,7.03,166200.0,6.0038,6.0124,5.9953,6.0124,166200.0
2010-12-13 15:50:00,7.03,7.03,7.02,7.03,113700.0,6.0124,6.0124,6.0038,6.0124,113700.0
2010-12-13 15:55:00,7.02,7.03,7.02,7.03,281200.0,6.0038,6.0124,6.0038,6.0124,281200.0
2010-12-14 09:30:00,7.06,7.06,7.0,7.01,165000.0,6.038,6.038,5.9867,5.9953,165000.0
2010-12-14 09:35:00,7.01,7.05,7.01,7.01,42300.0,5.9953,6.0295,5.9953,5.9953,42300.0
2010-12-14 09:40:00,7.01,7.05,7.01,7.01,50000.0,5.9953,6.0295,5.9953,5.9953,50000.0
2010-12-14 09:45:00,7.02,7.03,7.01,7.01,44700.0,6.0038,6.0124,5.9953,5.9953,44700.0
2010-12-14 09:50:00,7.02,7.02,7.01,7.02,11000.0,6.0038,6.0038,5.9953,6.0038,11000.0
2010-12-14 09:55:00,7.02,7.02,7.0,7.01,108100.0,6.0038,6.0038,5.9867,5.9953,108100.0
2010-12-14 10:00:00,7.0,7.01,7.0,7.0,15400.0,5.9867,5.9953,5.9867,5.9867,15400.0
2010-12-14 10:05:00,7.01,7.03,7.01,7.03,43900.0,5.9953,6.0124,5.9953,6.0124,43900.0
2010-12-14 10:10:00,7.03,7.03,7.02,7.02,22900.0,6.0124,6.0124,6.0038,6.0038,22900.0
2010-12-14 10:15:00,7.02,7.04,7.02,7.02,64800.0,6.0038,6.0209,6.0038,6.0038,64800.0
2010-12-14 10:20:00,7.02,7.02,6.99,6.99,157200.0,6.0038,6.0038,5.9782,5.9782,157200.0
2010-12-14 10:25:00,6.99,7.01,6.99,7.0,64100.0,5.9782,5.9953,5.9782,5.9867,64100.0
2010-12-14 10:30:00,7.0,7.01,6.99,7.0,103200.0,5.9867,5.9953,5.9782,5.9867,103200.0
2010-12-14 10:35:00,7.0,7.01,7.0,7.0,18000.0,5.9867,5.9953,5.9867,5.9867,18000.0
2010-12-14 10:40:00,7.01,7.01,7.0,7.01,13100.0,5.9953,5.9953,5.9867,5.9953,13100.0
2010-12-14 10:45:00,7.01,7.01,6.99,6.99,33100.0,5.9953,5.9953,5.9782,5.9782,33100.0
2010-12-14 10:50:00,6.99,7.02,6.99,7.02,138100.0,5.9782,6.0038,5.9782,6.0038,138100.0
2010-12-14 10:55:00,7.02,7.02,6.99,6.99,72200.0,6.0038,6.0038,5.9782,5.9782,72200.0
2010-12-14 11:00:00,7.0,7.0,6.99,6.99,20200.0,5.9867,5.9867,5.9782,5.9782,20200.0
2010-12-14 11:05:00,7.0,7.0,6.99,6.99,50600.0,5.9867,5.9867,5.9782,5.9782,50600.0
2010-12-14 11:10:00,6.99,7.0,6.99,7.0,40200.0,5.9782,5.9867,5.9782,5.9867,40200.0
2010-12-14 11:15:00,6.99,7.0,6.99,6.99,35600.0,5.9782,5.9867,5.9782,5.9782,35600.0
2010-12-14 11:20:00,7.0,7.0,6.97,6.99,174100.0,5.9867,5.9867,5.9611,5.9782,174100.0
2010-12-14 11:25:00,6.99,6.99,6.98,6.99,18600.0,5.9782,5.9782,5.9696,5.9782,18600.0
2010-12-14 11:30:00,6.99,7.0,6.98,6.99,123200.0,5.9782,5.9867,5.9696,5.9782,123200.0
2010-12-14 11:35:00,6.99,7.02,6.98,7.01,94900.0,5.9782,6.0038,5.9696,5.9953,94900.0
2010-12-14 11:40:00,7.01,7.02,7.01,7.02,13400.0,5.9953,6.0038,5.9953,6.0038,13400.0
2010-12-14 11:45:00,7.02,7.02,6.99,6.99,91500.0,6.0038,6.0038,5.9782,5.9782,91500.0
2010-12-14 11:50:00,7.0,7.0,6.99,7.0,40600.0,5.9867,5.9867,5.9782,5.9867,40600.0
2010-12-14 11:55:00,6.99,7.0,6.99,7.0,30900.0,5.9782,5.9867,5.9782,5.9867,30900.0
2010-12-14 12:00:00,6.99,7.01,6.99,6.99,84900.0,5.9782,5.9953,5.9782,5.9782,84900.0
2010-12-14 12:05:00,7.0,7.0,6.99,7.0,31100.0,5.9867,5.9867,5.9782,5.9867,31100.0
2010-12-14 12:10:00,6.99,7.0,6.99,7.0,6500.0,5.9782,5.9867,5.9782,5.9867,6500.0
2010-12-14 12:15:00,6.99,7.0,6.99,6.99,86300.0,5.9782,5.9867,5.9782,5.9782,86300.0
2010-12-14 12:20:00,6.99,7.0,6.99,6.99,5400.0,5.9782,5.9867,5.9782,5.9782,5400.0
2010-12-14 12:25:00,7.0,7.0,6.99,6.99,9000.0,5.9867,5.9867,5.9782,5.9782,9000.0
2010-12-14 12:30:00,7.0,7.0,6.97,6.97,64100.0,5.9867,5.9867,5.9611,5.9611,64100.0
2010-12-14 12:35:00,6.98,6.98,6.97,6.98,65200.0,5.9696,5.9696,5.9611,5.9696,65200.0
2010-12-14 12:40:00,6.98,6.98,6.97,6.97,10100.0,5.9696,5.9696,5.9611,5.9611,10100.0
2010-12-14 12:45:00,6.97,6.98,6.97,6.98,39700.0,5.9611,5.9696,5.9611,5.9696,39700.0
2010-12-14 12:50:00,6.98,6.98,6.97,6.98,64600.0,5.9696,5.9696,5.9611,5.9696,64600.0
2010-12-14 12:55:00,6.98,6.98,6.97,6.97,16200.0,5.9696,5.9696,5.9611,5.9611,16200.0
2010-12-14 13:00:00,6.98,6.98,6.97,6.97,33500.0,5.9696,5.9696,5.9611,5.9611,33500.0
2010-12-14 13:05:00,6.98,6.98,6.97,6.97,35600.0,5.9696,5.9696,5.9611,5.9611,35600.0
2010-12-14 13:10:00,6.97,6.98,6.97,6.98,16900.0,5.9611,5.9696,5.9611,5.9696,16900.0
2010-12-14 13:15:00,6.97,6.98,6.97,6.98,6100.0,5.9611,5.9696,5.9611,5.9696,6100.0
2010-12-14 13:20:00,6.98,6.99,6.97,6.97,96100.0,5.9696,5.9782,5.9611,5.9611,96100.0
2010-12-14 13:25:00,6.97,6.98,6.97,6.98,9300.0,5.9611,5.9696,5.9611,5.9696,9300.0
2010-12-14 13:30:00,6.97,6.98,6.97,6.98,30600.0,5.9611,5.9696,5.9611,5.9696,30600.0
2010-12-14 13:35:00,6.98,6.98,6.97,6.97,18100.0,5.9696,5.9696,5.9611,5.9611,18100.0
2010-12-14 13:40:00,6.97,6.98,6.95,6.96,249800.0,5.9611,5.9696,5.944,5.9525,249800.0
2010-12-14 13:45:00,6.96,6.97,6.95,6.97,77700.0,5.9525,5.9611,5.944,5.9611,77700.0
2010-12-14 13:50:00,6.97,6.98,6.96,6.98,39900.0,5.9611,5.9696,5.9525,5.9696,39900.0
2010-12-14 13:55:00,6.97,6.98,6.97,6.98,67400.0,5.9611,5.9696,5.9611,5.9696,67400.0
2010-12-14 14:00:00,6.97,6.98,6.97,6.97,17200.0,5.9611,5.9696,5.9611,5.9611,17200.0
2010-12-14 14:05:00,6.97,6.98,6.97,6.98,9700.0,5.9611,5.9696,5.9611,5.9696,9700.0
2010-12-14 14:10:00,6.98,6.98,6.97,6.98,35600.0,5.9696,5.9696,5.9611,5.9696,35600.0
2010-12-14 14:15:00,6.98,6.99,6.96,6.98,68600.0,5.9696,5.9782,5.9525,5.9696,68600.0
2010-12-14 14:20:00,6.99,6.99,6.97,6.98,36100.0,5.9782,5.9782,5.9611,5.9696,36100.0
2010-12-14 14:25:00,6.98,6.99,6.97,6.98,40300.0,5.9696,5.9782,5.9611,5.9696,40300.0
2010-12-14 14:30:00,6.97,6.98,6.96,6.96,72000.0,5.9611,5.9696,5.9525,5.9525,72000.0
2010-12-14 14:35:00,6.97,6.97,6.96,6.97,5500.0,5.9611,5.9611,5.9525,5.9611,5500.0
2010-12-14 14:40:00,6.97,6.97,6.96,6.97,25400.0,5.9611,5.9611,5.9525,5.9611,25400.0
2010-12-14 14:45:00,6.96,6.97,6.95,6.96,125800.0,5.9525,5.9611,5.944,5.9525,125800.0
2010-12-14 14:50:00,6.95,6.96,6.95,6.96,22200.0,5.944,5.9525,5.944,5.9525,22200.0
2010-12-14 14:55:00,6.96,6.96,6.95,6.96,92500.0,5.9525,5.9525,5.944,5.9525,92500.0
2010-12-14 15:00:00,6.95,6.96,6.93,6.93,168700.0,5.944,5.9525,5.9269,5.9269,168700.0
2010-12-14 15:05:00,6.94,6.94,6.92,6.93,79400.0,5.9354,5.9354,5.9183,5.9269,79400.0
2010-12-14 15:10:00,6.93,6.93,6.92,6.93,16200.0,5.9269,5.9269,5.9183,5.9269,16200.0
2010-12-14 15:15:00,6.93,6.93,6.88,6.88,246700.0,5.9269,5.9269,5.8841,5.8841,246700.0
2010-12-14 15:20:00,6.89,6.89,6.84,6.84,360200.0,5.8926,5.8926,5.8499,5.8499,360200.0
2010-12-14 15:25:00,6.85,6.87,6.83,6.84,274500.0,5.8584,5.8755,5.8413,5.8499,274500.0
2010-12-14 15:30:00,6.83,6.84,6.81,6.82,265400.0,5.8413,5.8499,5.8242,5.8328,265400.0
2010-12-14 15:35:00,6.81,6.82,6.8,6.8,92400.0,5.8242,5.8328,5.8157,5.8157,92400.0
2010-12-14 15:40:00,6.8,6.81,6.8,6.8,86900.0,5.8157,5.8242,5.8157,5.8157,86900.0
2010-12-14 15:45:00,6.8,6.82,6.79,6.8,497100.0,5.8157,5.8328,5.8071,5.8157,497100.0
2010-12-14 15:50:00,6.79,6.82,6.79,6.82,296200.0,5.8071,5.8328,5.8071,5.8328,296200.0
2010-12-14 15:55:00,6.81,6.83,6.81,6.83,471300.0,5.8242,5.8413,5.8242,5.8413,471300.0
2010-12-15 09:30:00,6.78,6.83,6.78,6.82,112200.0,5.7986,5.8413,5.7986,5.8328,112200.0
2010-12-15 09:35:00,6.82,6.82,6.8,6.82,149000.0,5.8328,5.8328,5.8157,5.8328,149000.0
2010-12-15 09:40:00,6.82,6.86,6.81,6.86,75300.0,5.8328,5.867,5.8242,5.867,75300.0
2010-12-15 09:45:00,6.86,6.89,6.85,6.87,204700.0,5.867,5.8926,5.8584,5.8755,204700.0
2010-12-15 09:50:00,6.86,6.89,6.86,6.88,42100.0,5.867,5.8926,5.867,5.8841,42100.0
2010-12-15 09:55:00,6.89,6.89,6.86,6.88,38400.0,5.8926,5.8926,5.867,5.8841,38400.0
2010-12-15 10:00:00,6.88,6.91,6.88,6.91,69800.0,5.8841,5.9097,5.8841,5.9097,69800.0
2010-12-15 10:05:00,6.91,6.94,6.9,6.93,128400.0,5.9097,5.9354,5.9012,5.9269,128400.0
2010-12-15 10:10:00,6.94,6.96,6.93,6.96,118900.0,5.9354,5.9525,5.9269,5.9525,118900.0
2010-12-15 10:15:00,6.96,6.96,6.92,6.93,145800.0,5.9525,5.9525,5.9183,5.9269,145800.0
2010-12-15 10:20:00,6.92,6.93,6.9,6.9,79600.0,5.9183,5.9269,5.9012,5.9012,79600.0
2010-12-15 10:25:00,6.91,6.91,6.9,6.9,51100.0,5.9097,5.9097,5.9012,5.9012,51100.0
2010-12-15 10:30:00,6.91,6.91,6.9,6.9,13800.0,5.9097,5.9097,5.9012,5.9012,13800.0
2010-12-15 10:35:00,6.9,6.92,6.9,6.91,91500.0,5.9012,5.9183,5.9012,5.9097,91500.0
2010-12-15 10:40:00,6.92,6.92,6.9,6.9,71400.0,5.9183,5.9183,5.9012,5.9012,71400.0
2010-12-15 10:45:00,6.9,6.94,6.9,6.94,151300.0,5.9012,5.9354,5.9012,5.9354,151300.0
2010-12-15 10:50:00,6.93,6.94,6.91,6.91,62600.0,5.9269,5.9354,5.9097,5.9097,62600.0
2010-12-15 10:55:00,6.91,6.92,6.9,6.91,65400.0,5.9097,5.9183,5.9012,5.9097,65400.0
2010-12-15 11:00:00,6.91,6.91,6.9,6.91,53300.0,5.9097,5.9097,5.9012,5.9097,53300.0
2010-12-15 11:05:00,6.9,6.91,6.9,6.9,140800.0,5.9012,5.9097,5.9012,5.9012,140800.0
2010-12-15 11:10:00,6.9,6.91,6.89,6.89,44000.0,5.9012,5.9097,5.8926,5.8926,44000.0
2010-12-15 11:15:00,6.89,6.9,6.86,6.87,58600.0,5.8926,5.9012,5.867,5.8755,58600.0
2010-12-15 11:20:00,6.86,6.87,6.83,6.83,89900.0,5.867,5.8755,5.8413,5.8413,89900.0
2010-12-15 11:25:00,6.84,6.84,6.83,6.84,24800.0,5.8499,5.8499,5.8413,5.8499,24800.0
2010-12-15 11:30:00,6.84,6.84,6.82,6.83,28400.0,5.8499,5.8499,5.8328,5.8413,28400.0
2010-12-15 11:35:00,6.83,6.84,6.82,6.83,44300.0,5.8413,5.8499,5.8328,5.8413,44300.0
2010-12-15 11:40:00,6.84,6.84,6.83,6.84,11800.0,5.8499,5.8499,5.8413,5.8499,11800.0
2010-12-15 11:45:00,6.83,6.84,6.83,6.83,7400.0,5.8413,5.8499,5.8413,5.8413,7400.0
2010-12-15 11:50:00,6.83,6.84,6.83,6.83,6900.0,5.8413,5.8499,5.8413,5.8413,6900.0
2010-12-15 11:55:00,6.83,6.84,6.83,6.83,4800.0,5.8413,5.8499,5.8413,5.8413,4800.0
2010-12-15 12:00:00,6.84,6.84,6.82,6.82,41500.0,5.8499,5.8499,5.8328,5.8328,41500.0
2010-12-15 12:05:00,6.82,6.83,6.82,6.82,21000.0,5.8328,5.8413,5.8328,5.8328,21000.0
2010-12-15 12:10:00,6.82,6.84,6.82,6.82,94200.0,5.8328,5.8499,5.8328,5.8328,94200.0
2010-12-15 12:15:00,6.82,6.83,6.82,6.82,15500.0,5.8328,5.8413,5.8328,5.8328,15500.0
2010-12-15 12:20:00,6.82,6.83,6.82,6.83,6300.0,5.8328,5.8413,5.8328,5.8413,6300.0
2010-12-15 12:25:00,6.83,6.83,6.82,6.83,10500.0,5.8413,5.8413,5.8328,5.8413,10500.0
2010-12-15 12:30:00,6.82,6.83,6.82,6.82,7800.0,5.8328,5.8413,5.8328,5.8328,7800.0
2010-12-15 12:35:00,6.82,6.83,6.82,6.83,17500.0,5.8328,5.8413,5.8328,5.8413,17500.0
2010-12-15 12:40:00,6.82,6.83,6.82,6.82,20600.0,5.8328,5.8413,5.8328,5.8328,20600.0
2010-12-15 12:45:00,6.83,6.83,6.8,6.8,124300.0,5.8413,5.8413,5.8157,5.8157,124300.0
2010-12-15 12:50:00,6.79,6.8,6.78,6.79,110700.0,5.8071,5.8157,5.7986,5.8071,110700.0
2010-12-15 12:55:00,6.79,6.79,6.76,6.76,221200.0,5.8071,5.8071,5.7815,5.7815,221200.0
2010-12-15 13:00:00,6.76,6.77,6.74,6.76,93600.0,5.7815,5.79,5.7644,5.7815,93600.0
2010-12-15 13:05:00,6.76,6.77,6.76,6.77,24200.0,5.7815,5.79,5.7815,5.79,24200.0
2010-12-15 13:10:00,6.77,6.77,6.76,6.77,7900.0,5.79,5.79,5.7815,5.79,7900.0
2010-12-15 13:15:00,6.77,6.77,6.76,6.77,16600.0,5.79,5.79,5.7815,5.79,16600.0
2010-12-15 13:20:00,6.76,6.77,6.76,6.77,22200.0,5.7815,5.79,5.7815,5.79,22200.0
2010-12-15 13:25:00,6.76,6.78,6.75,6.76,143600.0,5.7815,5.7986,5.7729,5.7815,143600.0
2010-12-15 13:30:00,6.77,6.8,6.76,6.79,49000.0,5.79,5.8157,5.7815,5.8071,49000.0
2010-12-15 13:35:00,6.8,6.8,6.79,6.8,23200.0,5.8157,5.8157,5.8071,5.8157,23200.0
2010-12-15 13:40:00,6.79,6.8,6.79,6.8,10000.0,5.8071,5.8157,5.8071,5.8157,10000.0
2010-12-15 13:45:00,6.8,6.8,6.79,6.8,27500.0,5.8157,5.8157,5.8071,5.8157,27500.0
2010-12-15 13:50:00,6.8,6.8,6.79,6.8,9500.0,5.8157,5.8157,5.8071,5.8157,9500.0
2010-12-15 13:55:00,6.8,6.83,6.8,6.82,57100.0,5.8157,5.8413,5.8157,5.8328,57100.0
2010-12-15 14:00:00,6.82,6.82,6.81,6.81,10700.0,5.8328,5.8328,5.8242,5.8242,10700.0
2010-12-15 14:05:00,6.82,6.82,6.79,6.79,50100.0,5.8328,5.8328,5.8071,5.8071,50100.0
2010-12-15 14:10:00,6.8,6.8,6.78,6.78,44000.0,5.8157,5.8157,5.7986,5.7986,44000.0
2010-12-15 14:15:00,6.78,6.8,6.78,6.8,21600.0,5.7986,5.8157,5.7986,5.8157,21600.0
2010-12-15 14:20:00,6.79,6.8,6.79,6.8,13000.0,5.8071,5.8157,5.8071,5.8157,13000.0
2010-12-15 14:25:00,6.79,6.79,6.78,6.79,80000.0,5.8071,5.8071,5.7986,5.8071,80000.0
2010-12-15 14:30:00,6.78,6.79,6.76,6.78,144400.0,5.7986,5.8071,5.7815,5.7986,144400.0
2010-12-15 14:35:00,6.78,6.79,6.78,6.78,17300.0,5.7986,5.8071,5.7986,5.7986,17300.0
2010-12-15 14:40:00,6.79,6.79,6.75,6.76,613900.0,5.8071,5.8071,5.7729,5.7815,613900.0
2010-12-15 14:45:00,6.76,6.77,6.75,6.75,153000.0,5.7815,5.79,5.7729,5.7729,153000.0
2010-12-15 14:50:00,6.75,6.76,6.75,6.75,106200.0,5.7729,5.7815,5.7729,5.7729,106200.0
2010-12-15 14:55:00,6.75,6.76,6.74,6.75,42100.0,5.7729,5.7815,5.7644,5.7729,42100.0
2010-12-15 15:00:00,6.75,6.77,6.74,6.76,56700.0,5.7729,5.79,5.7644,5.7815,56700.0
2010-12-15 15:05:00,6.76,6.76,6.74,6.74,45300.0,5.7815,5.7815,5.7644,5.7644,45300.0
2010-12-15 15:10:00,6.74,6.75,6.74,6.74,67300.0,5.7644,5.7729,5.7644,5.7644,67300.0
2010-12-15 15:15:00,6.75,6.75,6.74,6.74,51700.0,5.7729,5.7729,5.7644,5.7644,51700.0
2010-12-15 15:20:00,6.74,6.75,6.73,6.75,74700.0,5.7644,5.7729,5.7558,5.7729,74700.0
2010-12-15 15:25:00,6.74,6.75,6.74,6.74,285100.0,5.7644,5.7729,5.7644,5.7644,285100.0
2010-12-15 15:30:00,6.74,6.74,6.73,6.74,198800.0,5.7644,5.7644,5.7558,5.7644,198800.0
2010-12-15 15:35:00,6.74,6.76,6.73,6.76,131800.0,5.7644,5.7815,5.7558,5.7815,131800.0
2010-12-15 15:40:00,6.76,6.76,6.75,6.76,87900.0,5.7815,5.7815,5.7729,5.7815,87900.0
2010-12-15 15:45:00,6.75,6.76,6.72,6.73,88900.0,5.7729,5.7815,5.7473,5.7558,88900.0
2010-12-15 15:50:00,6.72,6.73,6.71,6.71,152500.0,5.7473,5.7558,5.7387,5.7387,152500.0
2010-12-15 15:55:00,6.72,6.72,6.71,6.72,336100.0,5.7473,5.7473,5.7387,5.7473,336100.0
2010-12-16 09:30:00,6.74,6.85,6.74,6.83,329400.0,5.7644,5.8584,5.7644,5.8413,329400.0
2010-12-16 09:35:00,6.83,6.88,6.81,6.87,138500.0,5.8413,5.8841,5.8242,5.8755,138500.0
2010-12-16 09:40:00,6.87,6.87,6.82,6.84,55600.0,5.8755,5.8755,5.8328,5.8499,55600.0
2010-12-16 09:45:00,6.84,6.85,6.79,6.83,147700.0,5.8499,5.8584,5.8071,5.8413,147700.0
2010-12-16 09:50:00,6.82,6.83,6.82,6.82,18800.0,5.8328,5.8413,5.8328,5.8328,18800.0
2010-12-16 09:55:00,6.82,6.83,6.77,6.77,170600.0,5.8328,5.8413,5.79,5.79,170600.0
2010-12-16 10:00:00,6.78,6.82,6.78,6.82,62300.0,5.7986,5.8328,5.7986,5.8328,62300.0
2010-12-16 10:05:00,6.82,6.82,6.8,6.8,19400.0,5.8328,5.8328,5.8157,5.8157,19400.0
2010-12-16 10:10:00,6.8,6.82,6.78,6.82,80700.0,5.8157,5.8328,5.7986,5.8328,80700.0
2010-12-16 10:15:00,6.82,6.83,6.82,6.82,89500.0,5.8328,5.8413,5.8328,5.8328,89500.0
2010-12-16 10:20:00,6.82,6.84,6.82,6.83,25400.0,5.8328,5.8499,5.8328,5.8413,25400.0
2010-12-16 10:25:00,6.84,6.84,6.82,6.82,49500.0,5.8499,5.8499,5.8328,5.8328,49500.0
2010-12-16 10:30:00,6.83,6.84,6.81,6.82,98500.0,5.8413,5.8499,5.8242,5.8328,98500.0
2010-12-16 10:35:00,6.82,6.82,6.8,6.8,16200.0,5.8328,5.8328,5.8157,5.8157,16200.0
2010-12-16 10:40:00,6.81,6.81,6.78,6.79,40700.0,5.8242,5.8242,5.7986,5.8071,40700.0
2010-12-16 10:45:00,6.79,6.81,6.78,6.79,48700.0,5.8071,5.8242,5.7986,5.8071,48700.0
2010-12-16 10:50:00,6.79,6.8,6.75,6.75,60800.0,5.8071,5.8157,5.7729,5.7729,60800.0
2010-12-16 10:55:00,6.76,6.78,6.75,6.78,51800.0,5.7815,5.7986,5.7729,5.7986,51800.0
2010-12-16 11:00:00,6.78,6.79,6.77,6.78,34700.0,5.7986,5.8071,5.79,5.7986,34700.0
2010-12-16 11:05:00,6.79,6.8,6.78,6.79,67800.0,5.8071,5.8157,5.7986,5.8071,67800.0
2010-12-16 11:10:00,6.79,6.81,6.78,6.8,63400.0,5.8071,5.8242,5.7986,5.8157,63400.0
2010-12-16 11:15:00,6.81,6.83,6.8,6.82,76800.0,5.8242,5.8413,5.8157,5.8328,76800.0
2010-12-16 11:20:00,6.82,6.82,6.81,6.82,4400.0,5.8328,5.8328,5.8242,5.8328,4400.0
2010-12-16 11:25:00,6.82,6.84,6.79,6.8,112100.0,5.8328,5.8499,5.8071,5.8157,112100.0
2010-12-16 11:30:00,6.79,6.79,6.78,6.78,10200.0,5.8071,5.8071,5.7986,5.7986,10200.0
2010-12-16 11:35:00,6.79,6.79,6.78,6.79,12100.0,5.8071,5.8071,5.7986,5.8071,12100.0
2010-12-16 11:40:00,6.79,6.8,6.78,6.8,31800.0,5.8071,5.8157,5.7986,5.8157,31800.0
2010-12-16 11:45:00,6.8,6.8,6.79,6.79,7400.0,5.8157,5.8157,5.8071,5.8071,7400.0
2010-12-16 11:50:00,6.8,6.8,6.78,6.79,21200.0,5.8157,5.8157,5.7986,5.8071,21200.0
2010-12-16 11:55:00,6.79,6.79,6.78,6.78,9900.0,5.8071,5.8071,5.7986,5.7986,9900.0
2010-12-16 12:00:00,6.78,6.79,6.78,6.78,5100.0,5.7986,5.8071,5.7986,5.7986,5100.0
2010-12-16 12:05:00,6.78,6.79,6.78,6.79,18800.0,5.7986,5.8071,5.7986,5.8071,18800.0
2010-12-16 12:10:00,6.78,6.8,6.78,6.8,25300.0,5.7986,5.8157,5.7986,5.8157,25300.0
2010-12-16 12:15:00,6.8,6.8,6.79,6.79,8000.0,5.8157,5.8157,5.8071,5.8071,8000.0
2010-12-16 12:20:00,6.8,6.8,6.79,6.8,11500.0,5.8157,5.8157,5.8071,5.8157,11500.0
2010-12-16 12:25:00,6.8,6.81,6.79,6.8,32300.0,5.8157,5.8242,5.8071,5.8157,32300.0
2010-12-16 12:30:00,6.81,6.83,6.8,6.83,22000.0,5.8242,5.8413,5.8157,5.8413,22000.0
2010-12-16 12:35:00,6.83,6.83,6.82,6.82,8100.0,5.8413,5.8413,5.8328,5.8328,8100.0
2010-12-16 12:40:00,6.83,6.83,6.82,6.82,4300.0,5.8413,5.8413,5.8328,5.8328,4300.0
2010-12-16 12:45:00,6.83,6.84,6.83,6.84,46600.0,5.8413,5.8499,5.8413,5.8499,46600.0
2010-12-16 12:50:00,6.84,6.84,6.83,6.84,11800.0,5.8499,5.8499,5.8413,5.8499,11800.0
2010-12-16 12:55:00,6.84,6.85,6.84,6.85,30200.0,5.8499,5.8584,5.8499,5.8584,30200.0
2010-12-16 13:00:00,6.84,6.85,6.84,6.85,11200.0,5.8499,5.8584,5.8499,5.8584,11200.0
2010-12-16 13:05:00,6.85,6.85,6.84,6.84,54400.0,5.8584,5.8584,5.8499,5.8499,54400.0
2010-12-16 13:10:00,6.84,6.84,6.83,6.84,11900.0,5.8499,5.8499,5.8413,5.8499,11900.0
2010-12-16 13:15:00,6.83,6.84,6.83,6.84,5300.0,5.8413,5.8499,5.8413,5.8499,5300.0
2010-12-16 13:20:00,6.84,6.84,6.83,6.84,15500.0,5.8499,5.8499,5.8413,5.8499,15500.0
2010-12-16 13:25:00,6.83,6.84,6.83,6.83,29700.0,5.8413,5.8499,5.8413,5.8413,29700.0
2010-12-16 13:30:00,6.83,6.84,6.81,6.82,68900.0,5.8413,5.8499,5.8242,5.8328,68900.0
2010-12-16 13:35:00,6.82,6.84,6.82,6.84,84800.0,5.8328,5.8499,5.8328,5.8499,84800.0
2010-12-16 13:40:00,6.83,6.84,6.83,6.83,16300.0,5.8413,5.8499,5.8413,5.8413,16300.0
2010-12-16 13:45:00,6.84,6.84,6.83,6.83,2900.0,5.8499,5.8499,5.8413,5.8413,2900.0
2010-12-16 13:50:00,6.84,6.84,6.83,6.83,6100.0,5.8499,5.8499,5.8413,5.8413,6100.0
2010-12-16 13:55:00,6.83,6.84,6.83,6.83,4600.0,5.8413,5.8499,5.8413,5.8413,4600.0
2010-12-16 14:00:00,6.83,6.84,6.83,6.83,24300.0,5.8413,5.8499,5.8413,5.8413,24300.0
2010-12-16 14:05:00,6.84,6.84,6.83,6.84,11100.0,5.8499,5.8499,5.8413,5.8499,11100.0
2010-12-16 14:10:00,6.84,6.84,6.83,6.84,11700.0,5.8499,5.8499,5.8413,5.8499,11700.0
2010-12-16 14:15:00,6.84,6.84,6.83,6.84,25900.0,5.8499,5.8499,5.8413,5.8499,25900.0
2010-12-16 14:20:00,6.83,6.84,6.82,6.84,92300.0,5.8413,5.8499,5.8328,5.8499,92300.0
2010-12-16 14:25:00,6.84,6.84,6.83,6.84,90700.0,5.8499,5.8499,5.8413,5.8499,90700.0
2010-12-16 14:30:00,6.84,6.84,6.83,6.84,17400.0,5.8499,5.8499,5.8413,5.8499,17400.0
2010-12-16 14:35:00,6.84,6.87,6.84,6.86,94300.0,5.8499,5.8755,5.8499,5.867,94300.0
2010-12-16 14:40:00,6.86,6.86,6.85,6.85,5000.0,5.867,5.867,5.8584,5.8584,5000.0
2010-12-16 14:45:00,6.85,6.86,6.85,6.86,8200.0,5.8584,5.867,5.8584,5.867,8200.0
2010-12-16 14:50:00,6.85,6.86,6.85,6.86,9000.0,5.8584,5.867,5.8584,5.867,9000.0
2010-12-16 14:55:00,6.85,6.86,6.85,6.85,16300.0,5.8584,5.867,5.8584,5.8584,16300.0
2010-12-16 15:00:00,6.86,6.87,6.85,6.86,47100.0,5.867,5.8755,5.8584,5.867,47100.0
2010-12-16 15:05:00,6.86,6.86,6.85,6.86,4400.0,5.867,5.867,5.8584,5.867,4400.0
2010-12-16 15:10:00,6.86,6.86,6.85,6.86,10800.0,5.867,5.867,5.8584,5.867,10800.0
2010-12-16 15:15:00,6.86,6.86,6.85,6.86,22100.0,5.867,5.867,5.8584,5.867,22100.0
2010-12-16 15:20:00,6.86,6.86,6.85,6.86,50100.0,5.867,5.867,5.8584,5.867,50100.0
2010-12-16 15:25:00,6.86,6.86,6.85,6.86,13100.0,5.867,5.867,5.8584,5.867,13100.0
2010-12-16 15:30:00,6.86,6.87,6.85,6.86,37200.0,5.867,5.8755,5.8584,5.867,37200.0
2010-12-16 15:35:00,6.86,6.87,6.86,6.86,27800.0,5.867,5.8755,5.867,5.867,27800.0
2010-12-16 15:40:00,6.87,6.87,6.86,6.87,41400.0,5.8755,5.8755,5.867,5.8755,41400.0
2010-12-16 15:45:00,6.87,6.88,6.86,6.87,166800.0,5.8755,5.8841,5.867,5.8755,166800.0
2010-12-16 15:50:00,6.86,6.87,6.86,6.86,111500.0,5.867,5.8755,5.867,5.867,111500.0
2010-12-16 15:55:00,6.87,6.88,6.86,6.87,292900.0,5.8755,5.8841,5.867,5.8755,292900.0
2010-12-17 09:30:00,6.87,6.87,6.8,6.81,708500.0,5.8755,5.8755,5.8157,5.8242,708500.0
2010-12-17 09:35:00,6.81,6.83,6.8,6.83,112500.0,5.8242,5.8413,5.8157,5.8413,112500.0
2010-12-17 09:40:00,6.83,6.86,6.82,6.85,99000.0,5.8413,5.867,5.8328,5.8584,99000.0
2010-12-17 09:45:00,6.85,6.87,6.85,6.86,97700.0,5.8584,5.8755,5.8584,5.867,97700.0
2010-12-17 09:50:00,6.85,6.86,6.84,6.84,31800.0,5.8584,5.867,5.8499,5.8499,31800.0
2010-12-17 09:55:00,6.85,6.85,6.84,6.85,53300.0,5.8584,5.8584,5.8499,5.8584,53300.0
2010-12-17 10:00:00,6.85,6.86,6.84,6.85,62600.0,5.8584,5.867,5.8499,5.8584,62600.0
2010-12-17 10:05:00,6.84,6.87,6.84,6.87,68500.0,5.8499,5.8755,5.8499,5.8755,68500.0
2010-12-17 10:10:00,6.87,6.87,6.86,6.87,28900.0,5.8755,5.8755,5.867,5.8755,28900.0
2010-12-17 10:15:00,6.87,6.87,6.86,6.87,17000.0,5.8755,5.8755,5.867,5.8755,17000.0
2010-12-17 10:20:00,6.87,6.88,6.86,6.88,50000.0,5.8755,5.8841,5.867,5.8841,50000.0
2010-12-17 10:25:00,6.87,6.88,6.87,6.88,18200.0,5.8755,5.8841,5.8755,5.8841,18200.0
2010-12-17 10:30:00,6.87,6.89,6.87,6.89,26500.0,5.8755,5.8926,5.8755,5.8926,26500.0
2010-12-17 10:35:00,6.88,6.89,6.87,6.87,95900.0,5.8841,5.8926,5.8755,5.8755,95900.0
2010-12-17 10:40:00,6.87,6.88,6.86,6.87,53000.0,5.8755,5.8841,5.867,5.8755,53000.0
2010-12-17 10:45:00,6.87,6.87,6.86,6.87,18800.0,5.8755,5.8755,5.867,5.8755,18800.0
2010-12-17 10:50:00,6.86,6.88,6.86,6.87,47100.0,5.867,5.8841,5.867,5.8755,47100.0
2010-12-17 10:55:00,6.88,6.88,6.87,6.88,81100.0,5.8841,5.8841,5.8755,5.8841,81100.0
2010-12-17 11:00:00,6.88,6.88,6.87,6.88,64700.0,5.8841,5.8841,5.8755,5.8841,64700.0
2010-12-17 11:05:00,6.88,6.88,6.87,6.88,21200.0,5.8841,5.8841,5.8755,5.8841,21200.0
2010-12-17 11:10:00,6.87,6.88,6.87,6.88,42000.0,5.8755,5.8841,5.8755,5.8841,42000.0
2010-12-17 11:15:00,6.88,6.88,6.87,6.88,36000.0,5.8841,5.8841,5.8755,5.8841,36000.0
2010-12-17 11:20:00,6.87,6.88,6.87,6.87,22800.0,5.8755,5.8841,5.8755,5.8755,22800.0
2010-12-17 11:25:00,6.87,6.88,6.86,6.88,177200.0,5.8755,5.8841,5.867,5.8841,177200.0
2010-12-17 11:30:00,6.88,6.9,6.88,6.9,44800.0,5.8841,5.9012,5.8841,5.9012,44800.0
2010-12-17 11:35:00,6.9,6.93,6.89,6.93,52800.0,5.9012,5.9269,5.8926,5.9269,52800.0
2010-12-17 11:40:00,6.93,6.93,6.92,6.93,33500.0,5.9269,5.9269,5.9183,5.9269,33500.0
2010-12-17 11:45:00,6.93,6.93,6.92,6.93,61000.0,5.9269,5.9269,5.9183,5.9269,61000.0
2010-12-17 11:50:00,6.93,6.95,6.93,6.95,83000.0,5.9269,5.944,5.9269,5.944,83000.0
2010-12-17 11:55:00,6.95,6.95,6.94,6.95,11500.0,5.944,5.944,5.9354,5.944,11500.0
2010-12-17 12:00:00,6.95,6.95,6.94,6.95,13900.0,5.944,5.944,5.9354,5.944,13900.0
2010-12-17 12:05:00,6.95,6.95,6.94,6.94,40800.0,5.944,5.944,5.9354,5.9354,40800.0
2010-12-17 12:10:00,6.94,6.95,6.94,6.95,14200.0,5.9354,5.944,5.9354,5.944,14200.0
2010-12-17 12:15:00,6.94,6.96,6.94,6.96,132800.0,5.9354,5.9525,5.9354,5.9525,132800.0
2010-12-17 12:20:00,6.95,6.96,6.94,6.95,36400.0,5.944,5.9525,5.9354,5.944,36400.0
2010-12-17 12:25:00,6.94,6.95,6.94,6.95,40600.0,5.9354,5.944,5.9354,5.944,40600.0
2010-12-17 12:30:00,6.95,6.96,6.94,6.96,36000.0,5.944,5.9525,5.9354,5.9525,36000.0
2010-12-17 12:35:00,6.96,6.96,6.95,6.96,20700.0,5.9525,5.9525,5.944,5.9525,20700.0
2010-12-17 12:40:00,6.95,6.96,6.95,6.96,67000.0,5.944,5.9525,5.944,5.9525,67000.0
2010-12-17 12:45:00,6.95,6.96,6.95,6.96,27600.0,5.944,5.9525,5.944,5.9525,27600.0
2010-12-17 12:50:00,6.96,6.96,6.95,6.96,37400.0,5.9525,5.9525,5.944,5.9525,37400.0
2010-12-17 12:55:00,6.96,6.96,6.95,6.96,16400.0,5.9525,5.9525,5.944,5.9525,16400.0
2010-12-17 13:00:00,6.96,6.98,6.95,6.98,176700.0,5.9525,5.9696,5.944,5.9696,176700.0
2010-12-17 13:05:00,6.98,6.99,6.97,6.99,63600.0,5.9696,5.9782,5.9611,5.9782,63600.0
2010-12-17 13:10:00,6.99,6.99,6.98,6.99,46100.0,5.9782,5.9782,5.9696,5.9782,46100.0
2010-12-17 13:15:00,6.99,6.99,6.98,6.99,41300.0,5.9782,5.9782,5.9696,5.9782,41300.0
2010-12-17 13:20:00,6.98,6.99,6.98,6.99,41700.0,5.9696,5.9782,5.9696,5.9782,41700.0
2010-12-17 13:25:00,6.99,7.0,6.98,7.0,173000.0,5.9782,5.9867,5.9696,5.9867,173000.0
2010-12-17 13:30:00,6.99,7.02,6.99,7.01,219500.0,5.9782,6.0038,5.9782,5.9953,219500.0
2010-12-17 13:35:00,7.02,7.03,7.0,7.01,129600.0,6.0038,6.0124,5.9867,5.9953,129600.0
2010-12-17 13:40:00,7.01,7.01,7.0,7.01,39600.0,5.9953,5.9953,5.9867,5.9953,39600.0
2010-12-17 13:45:00,7.01,7.01,7.0,7.0,39200.0,5.9953,5.9953,5.9867,5.9867,39200.0
2010-12-17 13:50:00,7.01,7.02,7.0,7.01,122300.0,5.9953,6.0038,5.9867,5.9953,122300.0
2010-12-17 13:55:00,7.01,7.01,7.0,7.01,42900.0,5.9953,5.9953,5.9867,5.9953,42900.0
2010-12-17 14:00:00,7.0,7.01,7.0,7.01,45700.0,5.9867,5.9953,5.9867,5.9953,45700.0
2010-12-17 14:05:00,7.01,7.01,7.0,7.01,26900.0,5.9953,5.9953,5.9867,5.9953,26900.0
2010-12-17 14:10:00,7.0,7.01,7.0,7.01,95900.0,5.9867,5.9953,5.9867,5.9953,95900.0
2010-12-17 14:15:00,7.0,7.01,7.0,7.01,67400.0,5.9867,5.9953,5.9867,5.9953,67400.0
2010-12-17 14:20:00,7.01,7.01,7.0,7.01,31600.0,5.9953,5.9953,5.9867,5.9953,31600.0
2010-12-17 14:25:00,7.01,7.01,7.0,7.01,15900.0,5.9953,5.9953,5.9867,5.9953,15900.0
2010-12-17 14:30:00,7.0,7.01,7.0,7.01,164700.0,5.9867,5.9953,5.9867,5.9953,164700.0
2010-12-17 14:35:00,7.0,7.01,6.98,7.01,244300.0,5.9867,5.9953,5.9696,5.9953,244300.0
2010-12-17 14:40:00,7.0,7.01,6.99,6.99,107600.0,5.9867,5.9953,5.9782,5.9782,107600.0
2010-12-17 14:45:00,6.99,7.0,6.98,6.99,136400.0,5.9782,5.9867,5.9696,5.9782,136400.0
2010-12-17 14:50:00,7.0,7.01,6.99,7.01,48500.0,5.9867,5.9953,5.9782,5.9953,48500.0
2010-12-17 14:55:00,7.01,7.03,7.0,7.01,353900.0,5.9953,6.0124,5.9867,5.9953,353900.0
2010-12-17 15:00:00,7.02,7.02,7.01,7.02,65700.0,6.0038,6.0038,5.9953,6.0038,65700.0
2010-12-17 15:05:00,7.02,7.02,7.01,7.02,36300.0,6.0038,6.0038,5.9953,6.0038,36300.0
2010-12-17 15:10:00,7.02,7.02,7.01,7.01,18900.0,6.0038,6.0038,5.9953,5.9953,18900.0
2010-12-17 15:15:00,7.02,7.02,7.01,7.02,38800.0,6.0038,6.0038,5.9953,6.0038,38800.0
2010-12-17 15:20:00,7.01,7.02,7.01,7.01,23500.0,5.9953,6.0038,5.9953,5.9953,23500.0
2010-12-17 15:25:00,7.02,7.02,6.99,6.99,176500.0,6.0038,6.0038,5.9782,5.9782,176500.0
2010-12-17 15:30:00,6.99,7.0,6.99,7.0,77900.0,5.9782,5.9867,5.9782,5.9867,77900.0
2010-12-17 15:35:00,6.99,7.0,6.99,6.99,108500.0,5.9782,5.9867,5.9782,5.9782,108500.0
2010-12-17 15:40:00,7.0,7.0,6.99,7.0,41800.0,5.9867,5.9867,5.9782,5.9867,41800.0
2010-12-17 15:45:00,7.0,7.02,7.0,7.01,436100.0,5.9867,6.0038,5.9867,5.9953,436100.0
2010-12-17 15:50:00,7.01,7.01,7.0,7.01,191000.0,5.9953,5.9953,5.9867,5.9953,191000.0
2010-12-17 15:55:00,7.01,7.04,7.0,7.03,1129400.0,5.9953,6.0209,5.9867,6.0124,1129400.0
2010-12-20 09:30:00,7.1,7.1,7.03,7.07,122100.0,6.0722,6.0722,6.0124,6.0466,122100.0
2010-12-20 09:35:00,7.07,7.07,7.04,7.06,196800.0,6.0466,6.0466,6.0209,6.038,196800.0
2010-12-20 09:40:00,7.05,7.12,7.05,7.12,138500.0,6.0295,6.0894,6.0295,6.0894,138500.0
2010-12-20 09:45:00,7.12,7.16,7.11,7.16,145500.0,6.0894,6.1236,6.0808,6.1236,145500.0
2010-12-20 09:50:00,7.16,7.18,7.15,7.16,99400.0,6.1236,6.1407,6.115,6.1236,99400.0
2010-12-20 09:55:00,7.16,7.17,7.13,7.15,143300.0,6.1236,6.1321,6.0979,6.115,143300.0
2010-12-20 10:00:00,7.15,7.15,7.13,7.15,218100.0,6.115,6.115,6.0979,6.115,218100.0
2010-12-20 10:05:00,7.15,7.16,7.11,7.12,181800.0,6.115,6.1236,6.0808,6.0894,181800.0
2010-12-20 10:10:00,7.12,7.13,7.05,7.08,134700.0,6.0894,6.0979,6.0295,6.0551,134700.0
2010-12-20 10:15:00,7.08,7.13,7.07,7.13,75100.0,6.0551,6.0979,6.0466,6.0979,75100.0
2010-12-20 10:20:00,7.13,7.14,7.12,7.14,43700.0,6.0979,6.1065,6.0894,6.1065,43700.0
2010-12-20 10:25:00,7.14,7.15,7.13,7.14,62400.0,6.1065,6.115,6.0979,6.1065,62400.0
2010-12-20 10:30:00,7.14,7.16,7.14,7.15,222800.0,6.1065,6.1236,6.1065,6.115,222800.0
2010-12-20 10:35:00,7.15,7.19,7.14,7.19,194600.0,6.115,6.1492,6.1065,6.1492,194600.0
2010-12-20 10:40:00,7.18,7.21,7.18,7.2,152600.0,6.1407,6.1663,6.1407,6.1578,152600.0
2010-12-20 10:45:00,7.2,7.21,7.19,7.21,183300.0,6.1578,6.1663,6.1492,6.1663,183300.0
2010-12-20 10:50:00,7.21,7.21,7.2,7.21,33500.0,6.1663,6.1663,6.1578,6.1663,33500.0
2010-12-20 10:55:00,7.2,7.21,7.2,7.21,50700.0,6.1578,6.1663,6.1578,6.1663,50700.0
2010-12-20 11:00:00,7.2,7.21,7.18,7.19,100800.0,6.1578,6.1663,6.1407,6.1492,100800.0
2010-12-20 11:05:00,7.2,7.2,7.16,7.17,117800.0,6.1578,6.1578,6.1236,6.1321,117800.0
2010-12-20 11:10:00,7.17,7.19,7.17,7.19,59100.0,6.1321,6.1492,6.1321,6.1492,59100.0
2010-12-20 11:15:00,7.19,7.21,7.18,7.21,89000.0,6.1492,6.1663,6.1407,6.1663,89000.0
2010-12-20 11:20:00,7.21,7.21,7.18,7.2,163400.0,6.1663,6.1663,6.1407,6.1578,163400.0
2010-12-20 11:25:00,7.19,7.21,7.19,7.21,36600.0,6.1492,6.1663,6.1492,6.1663,36600.0
2010-12-20 11:30:00,7.21,7.24,7.2,7.24,120300.0,6.1663,6.192,6.1578,6.192,120300.0
2010-12-20 11:35:00,7.24,7.24,7.22,7.22,139800.0,6.192,6.192,6.1749,6.1749,139800.0
2010-12-20 11:40:00,7.23,7.23,7.22,7.22,31400.0,6.1834,6.1834,6.1749,6.1749,31400.0
2010-12-20 11:45:00,7.22,7.24,7.22,7.24,91100.0,6.1749,6.192,6.1749,6.192,91100.0
2010-12-20 11:50:00,7.24,7.25,7.23,7.24,54100.0,6.192,6.2005,6.1834,6.192,54100.0
2010-12-20 11:55:00,7.24,7.24,7.22,7.23,42000.0,6.192,6.192,6.1749,6.1834,42000.0
2010-12-20 12:00:00,7.23,7.23,7.22,7.22,33000.0,6.1834,6.1834,6.1749,6.1749,33000.0
2010-12-20 12:05:00,7.23,7.23,7.22,7.23,22600.0,6.1834,6.1834,6.1749,6.1834,22600.0
2010-12-20 12:10:00,7.22,7.23,7.22,7.22,29100.0,6.1749,6.1834,6.1749,6.1749,29100.0
2010-12-20 12:15:00,7.22,7.24,7.22,7.23,45300.0,6.1749,6.192,6.1749,6.1834,45300.0
2010-12-20 12:20:00,7.24,7.24,7.23,7.23,39400.0,6.192,6.192,6.1834,6.1834,39400.0
2010-12-20 12:25:00,7.24,7.25,7.23,7.25,50600.0,6.192,6.2005,6.1834,6.2005,50600.0
2010-12-20 12:30:00,7.25,7.25,7.24,7.25,21800.0,6.2005,6.2005,6.192,6.2005,21800.0
2010-12-20 12:35:00,7.24,7.25,7.24,7.25,16500.0,6.192,6.2005,6.192,6.2005,16500.0
2010-12-20 12:40:00,7.24,7.25,7.23,7.24,51600.0,6.192,6.2005,6.1834,6.192,51600.0
2010-12-20 12:45:00,7.24,7.24,7.22,7.24,122200.0,6.192,6.192,6.1749,6.192,122200.0
2010-12-20 12:50:00,7.23,7.24,7.23,7.24,19000.0,6.1834,6.192,6.1834,6.192,19000.0
2010-12-20 12:55:00,7.24,7.26,7.23,7.26,152400.0,6.192,6.2091,6.1834,6.2091,152400.0
2010-12-20 13:00:00,7.26,7.28,7.25,7.26,191600.0,6.2091,6.2262,6.2005,6.2091,191600.0
2010-12-20 13:05:00,7.27,7.28,7.25,7.27,125500.0,6.2176,6.2262,6.2005,6.2176,125500.0
2010-12-20 13:10:00,7.27,7.27,7.26,7.27,19400.0,6.2176,6.2176,6.2091,6.2176,19400.0
2010-12-20 13:15:00,7.27,7.28,7.26,7.28,66700.0,6.2176,6.2262,6.2091,6.2262,66700.0
2010-12-20 13:20:00,7.28,7.29,7.27,7.28,97200.0,6.2262,6.2347,6.2176,6.2262,97200.0
2010-12-20 13:25:00,7.29,7.29,7.27,7.28,66200.0,6.2347,6.2347,6.2176,6.2262,66200.0
2010-12-20 13:30:00,7.28,7.28,7.27,7.28,17600.0,6.2262,6.2262,6.2176,6.2262,17600.0
2010-12-20 13:35:00,7.28,7.28,7.27,7.28,10000.0,6.2262,6.2262,6.2176,6.2262,10000.0
2010-12-20 13:40:00,7.27,7.28,7.27,7.27,30200.0,6.2176,6.2262,6.2176,6.2176,30200.0
2010-12-20 13:45:00,7.28,7.29,7.28,7.29,39100.0,6.2262,6.2347,6.2262,6.2347,39100.0
2010-12-20 13:50:00,7.29,7.29,7.28,7.28,26900.0,6.2347,6.2347,6.2262,6.2262,26900.0
2010-12-20 13:55:00,7.29,7.29,7.28,7.29,22100.0,6.2347,6.2347,6.2262,6.2347,22100.0
2010-12-20 14:00:00,7.28,7.29,7.28,7.29,32200.0,6.2262,6.2347,6.2262,6.2347,32200.0
2010-12-20 14:05:00,7.28,7.29,7.28,7.29,35800.0,6.2262,6.2347,6.2262,6.2347,35800.0
2010-12-20 14:10:00,7.29,7.29,7.28,7.29,35900.0,6.2347,6.2347,6.2262,6.2347,35900.0
2010-12-20 14:15:00,7.29,7.29,7.28,7.28,43400.0,6.2347,6.2347,6.2262,6.2262,43400.0
2010-12-20 14:20:00,7.28,7.29,7.27,7.27,74800.0,6.2262,6.2347,6.2176,6.2176,74800.0
2010-12-20 14:25:00,7.28,7.28,7.26,7.26,41700.0,6.2262,6.2262,6.2091,6.2091,41700.0
2010-12-20 14:30:00,7.26,7.27,7.26,7.27,40200.0,6.2091,6.2176,6.2091,6.2176,40200.0
2010-12-20 14:35:00,7.26,7.27,7.26,7.26,29400.0,6.2091,6.2176,6.2091,6.2091,29400.0
2010-12-20 14:40:00,7.26,7.27,7.26,7.26,30000.0,6.2091,6.2176,6.2091,6.2091,30000.0
2010-12-20 14:45:00,7.26,7.27,7.26,7.26,16000.0,6.2091,6.2176,6.2091,6.2091,16000.0
2010-12-20 14:50:00,7.27,7.27,7.25,7.26,77400.0,6.2176,6.2176,6.2005,6.2091,77400.0
2010-12-20 14:55:00,7.26,7.26,7.25,7.26,57200.0,6.2091,6.2091,6.2005,6.2091,57200.0
2010-12-20 15:00:00,7.26,7.26,7.25,7.25,23300.0,6.2091,6.2091,6.2005,6.2005,23300.0
2010-12-20 15:05:00,7.26,7.26,7.23,7.23,191500.0,6.2091,6.2091,6.1834,6.1834,191500.0
2010-12-20 15:10:00,7.23,7.24,7.22,7.22,131500.0,6.1834,6.192,6.1749,6.1749,131500.0
2010-12-20 15:15:00,7.23,7.23,7.22,7.23,27800.0,6.1834,6.1834,6.1749,6.1834,27800.0
2010-12-20 15:20:00,7.22,7.24,7.22,7.24,60300.0,6.1749,6.192,6.1749,6.192,60300.0
2010-12-20 15:25:00,7.24,7.24,7.23,7.23,33100.0,6.192,6.192,6.1834,6.1834,33100.0
2010-12-20 15:30:00,7.24,7.24,7.23,7.23,55100.0,6.192,6.192,6.1834,6.1834,55100.0
2010-12-20 15:35:00,7.24,7.25,7.23,7.24,58800.0,6.192,6.2005,6.1834,6.192,58800.0
2010-12-20 15:40:00,7.24,7.26,7.24,7.26,112100.0,6.192,6.2091,6.192,6.2091,112100.0
2010-12-20 15:45:00,7.26,7.26,7.25,7.26,53500.0,6.2091,6.2091,6.2005,6.2091,53500.0
2010-12-20 15:50:00,7.25,7.26,7.25,7.26,99800.0,6.2005,6.2091,6.2005,6.2091,99800.0
2010-12-20 15:55:00,7.26,7.26,7.25,7.26,297300.0,6.2091,6.2091,6.2005,6.2091,297300.0
2010-12-21 09:30:00,7.31,7.33,7.25,7.26,264900.0,6.2518,6.269,6.2005,6.2091,264900.0
2010-12-21 09:35:00,7.27,7.27,7.2,7.25,190500.0,6.2176,6.2176,6.1578,6.2005,190500.0
2010-12-21 09:40:00,7.25,7.27,7.24,7.24,76700.0,6.2005,6.2176,6.192,6.192,76700.0
2010-12-21 09:45:00,7.24,7.25,7.22,7.24,102800.0,6.192,6.2005,6.1749,6.192,102800.0
2010-12-21 09:50:00,7.24,7.26,7.24,7.24,109100.0,6.192,6.2091,6.192,6.192,109100.0
2010-12-21 09:55:00,7.25,7.25,7.24,7.25,48200.0,6.2005,6.2005,6.192,6.2005,48200.0
2010-12-21 10:00:00,7.24,7.25,7.24,7.25,30600.0,6.192,6.2005,6.192,6.2005,30600.0
2010-12-21 10:05:00,7.25,7.26,7.24,7.24,65200.0,6.2005,6.2091,6.192,6.192,65200.0
2010-12-21 10:10:00,7.24,7.25,7.24,7.24,47300.0,6.192,6.2005,6.192,6.192,47300.0
2010-12-21 10:15:00,7.24,7.25,7.23,7.23,49000.0,6.192,6.2005,6.1834,6.1834,49000.0
2010-12-21 10:20:00,7.24,7.26,7.24,7.26,44900.0,6.192,6.2091,6.192,6.2091,44900.0
2010-12-21 10:25:00,7.26,7.26,7.25,7.25,11600.0,6.2091,6.2091,6.2005,6.2005,11600.0
2010-12-21 10:30:00,7.26,7.27,7.25,7.26,58100.0,6.2091,6.2176,6.2005,6.2091,58100.0
2010-12-21 10:35:00,7.27,7.27,7.25,7.25,128300.0,6.2176,6.2176,6.2005,6.2005,128300.0
2010-12-21 10:40:00,7.26,7.26,7.24,7.25,86000.0,6.2091,6.2091,6.192,6.2005,86000.0
2010-12-21 10:45:00,7.25,7.25,7.24,7.24,21800.0,6.2005,6.2005,6.192,6.192,21800.0
2010-12-21 10:50:00,7.24,7.25,7.24,7.25,31200.0,6.192,6.2005,6.192,6.2005,31200.0
2010-12-21 10:55:00,7.24,7.26,7.24,7.26,55400.0,6.192,6.2091,6.192,6.2091,55400.0
2010-12-21 11:00:00,7.26,7.26,7.25,7.26,39300.0,6.2091,6.2091,6.2005,6.2091,39300.0
2010-12-21 11:05:00,7.25,7.26,7.25,7.26,16800.0,6.2005,6.2091,6.2005,6.2091,16800.0
2010-12-21 11:10:00,7.26,7.26,7.25,7.26,32500.0,6.2091,6.2091,6.2005,6.2091,32500.0
2010-12-21 11:15:00,7.26,7.26,7.25,7.26,10900.0,6.2091,6.2091,6.2005,6.2091,10900.0
2010-12-21 11:20:00,7.26,7.27,7.25,7.27,162700.0,6.2091,6.2176,6.2005,6.2176,162700.0
2010-12-21 11:25:00,7.27,7.29,7.26,7.28,127700.0,6.2176,6.2347,6.2091,6.2262,127700.0
2010-12-21 11:30:00,7.28,7.3,7.27,7.3,84900.0,6.2262,6.2433,6.2176,6.2433,84900.0
2010-12-21 11:35:00,7.3,7.3,7.29,7.29,33900.0,6.2433,6.2433,6.2347,6.2347,33900.0
2010-12-21 11:40:00,7.3,7.31,7.29,7.3,177300.0,6.2433,6.2518,6.2347,6.2433,177300.0
2010-12-21 11:45:00,7.31,7.31,7.3,7.3,18000.0,6.2518,6.2518,6.2433,6.2433,18000.0
2010-12-21 11:50:00,7.3,7.31,7.3,7.3,62400.0,6.2433,6.2518,6.2433,6.2433,62400.0
2010-12-21 11:55:00,7.31,7.31,7.3,7.31,26000.0,6.2518,6.2518,6.2433,6.2518,26000.0
2010-12-21 12:00:00,7.3,7.31,7.3,7.3,29700.0,6.2433,6.2518,6.2433,6.2433,29700.0
2010-12-21 12:05:00,7.3,7.31,7.3,7.3,12500.0,6.2433,6.2518,6.2433,6.2433,12500.0
2010-12-21 12:10:00,7.31,7.31,7.3,7.3,30800.0,6.2518,6.2518,6.2433,6.2433,30800.0
2010-12-21 12:15:00,7.31,7.31,7.3,7.3,37800.0,6.2518,6.2518,6.2433,6.2433,37800.0
2010-12-21 12:20:00,7.31,7.31,7.3,7.3,20600.0,6.2518,6.2518,6.2433,6.2433,20600.0
2010-12-21 12:25:00,7.3,7.31,7.3,7.3,66000.0,6.2433,6.2518,6.2433,6.2433,66000.0
2010-12-21 12:30:00,7.3,7.31,7.3,7.31,152800.0,6.2433,6.2518,6.2433,6.2518,152800.0
2010-12-21 12:35:00,7.3,7.32,7.3,7.31,129300.0,6.2433,6.2604,6.2433,6.2518,129300.0
2010-12-21 12:40:00,7.31,7.31,7.3,7.31,13200.0,6.2518,6.2518,6.2433,6.2518,13200.0
2010-12-21 12:45:00,7.3,7.31,7.3,7.31,18700.0,6.2433,6.2518,6.2433,6.2518,18700.0
2010-12-21 12:50:00,7.31,7.31,7.3,7.3,19900.0,6.2518,6.2518,6.2433,6.2433,19900.0
2010-12-21 12:55:00,7.31,7.31,7.3,7.31,10600.0,6.2518,6.2518,6.2433,6.2518,10600.0
2010-12-21 13:00:00,7.31,7.31,7.3,7.3,23100.0,6.2518,6.2518,6.2433,6.2433,23100.0
2010-12-21 13:05:00,7.3,7.31,7.3,7.31,14800.0,6.2433,6.2518,6.2433,6.2518,14800.0
2010-12-21 13:10:00,7.3,7.31,7.3,7.31,54400.0,6.2433,6.2518,6.2433,6.2518,54400.0
2010-12-21 13:15:00,7.31,7.34,7.3,7.31,320600.0,6.2518,6.2775,6.2433,6.2518,320600.0
2010-12-21 13:20:00,7.32,7.32,7.3,7.31,42200.0,6.2604,6.2604,6.2433,6.2518,42200.0
2010-12-21 13:25:00,7.3,7.31,7.3,7.3,44700.0,6.2433,6.2518,6.2433,6.2433,44700.0
2010-12-21 13:30:00,7.31,7.31,7.3,7.3,14700.0,6.2518,6.2518,6.2433,6.2433,14700.0
2010-12-21 13:35:00,7.3,7.31,7.3,7.3,17800.0,6.2433,6.2518,6.2433,6.2433,17800.0
2010-12-21 13:40:00,7.31,7.31,7.3,7.31,15800.0,6.2518,6.2518,6.2433,6.2518,15800.0
2010-12-21 13:45:00,7.31,7.31,7.3,7.31,25600.0,6.2518,6.2518,6.2433,6.2518,25600.0
2010-12-21 13:50:00,7.3,7.31,7.3,7.31,30000.0,6.2433,6.2518,6.2433,6.2518,30000.0
2010-12-21 13:55:00,7.31,7.33,7.3,7.33,133800.0,6.2518,6.269,6.2433,6.269,133800.0
2010-12-21 14:00:00,7.33,7.33,7.32,7.33,67400.0,6.269,6.269,6.2604,6.269,67400.0
2010-12-21 14:05:00,7.33,7.34,7.33,7.34,43000.0,6.269,6.2775,6.269,6.2775,43000.0
2010-12-21 14:10:00,7.34,7.35,7.34,7.35,80600.0,6.2775,6.2861,6.2775,6.2861,80600.0
2010-12-21 14:15:00,7.34,7.35,7.34,7.35,69000.0,6.2775,6.2861,6.2775,6.2861,69000.0
2010-12-21 14:20:00,7.35,7.35,7.34,7.35,12800.0,6.2861,6.2861,6.2775,6.2861,12800.0
2010-12-21 14:25:00,7.34,7.35,7.34,7.35,39400.0,6.2775,6.2861,6.2775,6.2861,39400.0
2010-12-21 14:30:00,7.35,7.36,7.34,7.36,87700.0,6.2861,6.2946,6.2775,6.2946,87700.0
2010-12-21 14:35:00,7.36,7.36,7.35,7.36,35600.0,6.2946,6.2946,6.2861,6.2946,35600.0
2010-12-21 14:40:00,7.36,7.36,7.35,7.35,14300.0,6.2946,6.2946,6.2861,6.2861,14300.0
2010-12-21 14:45:00,7.35,7.36,7.35,7.36,32900.0,6.2861,6.2946,6.2861,6.2946,32900.0
2010-12-21 14:50:00,7.36,7.36,7.35,7.36,16300.0,6.2946,6.2946,6.2861,6.2946,16300.0
2010-12-21 14:55:00,7.36,7.36,7.35,7.36,43100.0,6.2946,6.2946,6.2861,6.2946,43100.0
2010-12-21 15:00:00,7.36,7.36,7.35,7.36,28800.0,6.2946,6.2946,6.2861,6.2946,28800.0
2010-12-21 15:05:00,7.36,7.36,7.35,7.36,166600.0,6.2946,6.2946,6.2861,6.2946,166600.0
2010-12-21 15:10:00,7.36,7.36,7.35,7.36,45100.0,6.2946,6.2946,6.2861,6.2946,45100.0
2010-12-21 15:15:00,7.36,7.36,7.35,7.36,39300.0,6.2946,6.2946,6.2861,6.2946,39300.0
2010-12-21 15:20:00,7.35,7.36,7.35,7.36,167200.0,6.2861,6.2946,6.2861,6.2946,167200.0
2010-12-21 15:25:00,7.36,7.36,7.35,7.36,136000.0,6.2946,6.2946,6.2861,6.2946,136000.0
2010-12-21 15:30:00,7.36,7.36,7.35,7.35,51400.0,6.2946,6.2946,6.2861,6.2861,51400.0
2010-12-21 15:35:00,7.36,7.36,7.35,7.36,120200.0,6.2946,6.2946,6.2861,6.2946,120200.0
2010-12-21 15:40:00,7.36,7.36,7.35,7.35,66300.0,6.2946,6.2946,6.2861,6.2861,66300.0
2010-12-21 15:45:00,7.35,7.36,7.34,7.35,139300.0,6.2861,6.2946,6.2775,6.2861,139300.0
2010-12-21 15:50:00,7.34,7.35,7.34,7.34,157600.0,6.2775,6.2861,6.2775,6.2775,157600.0
2010-12-21 15:55:00,7.35,7.35,7.34,7.34,486200.0,6.2861,6.2861,6.2775,6.2775,486200.0
2010-12-22 09:30:00,7.35,7.36,7.28,7.29,172400.0,6.2861,6.2946,6.2262,6.2347,172400.0
2010-12-22 09:35:00,7.28,7.3,7.24,7.24,137900.0,6.2262,6.2433,6.192,6.192,137900.0
2010-12-22 09:40:00,7.23,7.28,7.22,7.28,79900.0,6.1834,6.2262,6.1749,6.2262,79900.0
2010-12-22 09:45:00,7.28,7.28,7.25,7.26,61500.0,6.2262,6.2262,6.2005,6.2091,61500.0
2010-12-22 09:50:00,7.26,7.27,7.25,7.25,43800.0,6.2091,6.2176,6.2005,6.2005,43800.0
2010-12-22 09:55:00,7.25,7.27,7.22,7.24,261000.0,6.2005,6.2176,6.1749,6.192,261000.0
2010-12-22 10:00:00,7.25,7.34,7.22,7.32,195400.0,6.2005,6.2775,6.1749,6.2604,195400.0
2010-12-22 10:05:00,7.32,7.32,7.29,7.32,142000.0,6.2604,6.2604,6.2347,6.2604,142000.0
2010-12-22 10:10:00,7.32,7.34,7.31,7.32,134300.0,6.2604,6.2775,6.2518,6.2604,134300.0
2010-12-22 10:15:00,7.32,7.33,7.32,7.32,12500.0,6.2604,6.269,6.2604,6.2604,12500.0
2010-12-22 10:20:00,7.32,7.34,7.32,7.34,53700.0,6.2604,6.2775,6.2604,6.2775,53700.0
2010-12-22 10:25:00,7.33,7.34,7.28,7.29,281200.0,6.269,6.2775,6.2262,6.2347,281200.0
2010-12-22 10:30:00,7.3,7.3,7.27,7.29,82700.0,6.2433,6.2433,6.2176,6.2347,82700.0
2010-12-22 10:35:00,7.29,7.3,7.28,7.3,26900.0,6.2347,6.2433,6.2262,6.2433,26900.0
2010-12-22 10:40:00,7.3,7.33,7.29,7.32,43400.0,6.2433,6.269,6.2347,6.2604,43400.0
2010-12-22 10:45:00,7.32,7.34,7.32,7.33,68800.0,6.2604,6.2775,6.2604,6.269,68800.0
2010-12-22 10:50:00,7.34,7.34,7.33,7.33,19000.0,6.2775,6.2775,6.269,6.269,19000.0
2010-12-22 10:55:00,7.34,7.36,7.33,7.35,83800.0,6.2775,6.2946,6.269,6.2861,83800.0
2010-12-22 11:00:00,7.35,7.35,7.34,7.34,20000.0,6.2861,6.2861,6.2775,6.2775,20000.0
2010-12-22 11:05:00,7.35,7.35,7.34,7.35,31200.0,6.2861,6.2861,6.2775,6.2861,31200.0
2010-12-22 11:10:00,7.35,7.35,7.33,7.34,52800.0,6.2861,6.2861,6.269,6.2775,52800.0
2010-12-22 11:15:00,7.33,7.34,7.32,7.33,34700.0,6.269,6.2775,6.2604,6.269,34700.0
2010-12-22 11:20:00,7.32,7.34,7.32,7.33,20500.0,6.2604,6.2775,6.2604,6.269,20500.0
2010-12-22 11:25:00,7.33,7.34,7.33,7.34,19000.0,6.269,6.2775,6.269,6.2775,19000.0
2010-12-22 11:30:00,7.34,7.35,7.33,7.34,72100.0,6.2775,6.2861,6.269,6.2775,72100.0
2010-12-22 11:35:00,7.33,7.35,7.33,7.35,23900.0,6.269,6.2861,6.269,6.2861,23900.0
2010-12-22 11:40:00,7.35,7.35,7.34,7.34,13900.0,6.2861,6.2861,6.2775,6.2775,13900.0
2010-12-22 11:45:00,7.35,7.36,7.34,7.36,16200.0,6.2861,6.2946,6.2775,6.2946,16200.0
2010-12-22 11:50:00,7.36,7.36,7.35,7.36,15900.0,6.2946,6.2946,6.2861,6.2946,15900.0
2010-12-22 11:55:00,7.36,7.37,7.35,7.36,67300.0,6.2946,6.3032,6.2861,6.2946,67300.0
2010-12-22 12:00:00,7.36,7.37,7.35,7.37,121900.0,6.2946,6.3032,6.2861,6.3032,121900.0
2010-12-22 12:05:00,7.37,7.38,7.37,7.38,23900.0,6.3032,6.3117,6.3032,6.3117,23900.0
2010-12-22 12:10:00,7.37,7.4,7.37,7.4,72800.0,6.3032,6.3288,6.3032,6.3288,72800.0
2010-12-22 12:15:00,7.41,7.43,7.4,7.43,95900.0,6.3374,6.3545,6.3288,6.3545,95900.0
2010-12-22 12:20:00,7.43,7.45,7.42,7.45,98800.0,6.3545,6.3716,6.3459,6.3716,98800.0
2010-12-22 12:25:00,7.44,7.46,7.44,7.45,115300.0,6.363,6.3801,6.363,6.3716,115300.0
2010-12-22 12:30:00,7.45,7.46,7.44,7.44,113400.0,6.3716,6.3801,6.363,6.363,113400.0
2010-12-22 12:35:00,7.45,7.47,7.44,7.45,157500.0,6.3716,6.3887,6.363,6.3716,157500.0
2010-12-22 12:40:00,7.45,7.46,7.45,7.45,23300.0,6.3716,6.3801,6.3716,6.3716,23300.0
2010-12-22 12:45:00,7.46,7.47,7.45,7.46,131000.0,6.3801,6.3887,6.3716,6.3801,131000.0
2010-12-22 12:50:00,7.46,7.47,7.45,7.47,37900.0,6.3801,6.3887,6.3716,6.3887,37900.0
2010-12-22 12:55:00,7.47,7.48,7.46,7.48,75400.0,6.3887,6.3972,6.3801,6.3972,75400.0
2010-12-22 13:00:00,7.48,7.5,7.48,7.49,201800.0,6.3972,6.4143,6.3972,6.4058,201800.0
2010-12-22 13:05:00,7.5,7.53,7.49,7.51,357000.0,6.4143,6.44,6.4058,6.4229,357000.0
2010-12-22 13:10:00,7.5,7.53,7.5,7.52,62400.0,6.4143,6.44,6.4143,6.4314,62400.0
2010-12-22 13:15:00,7.53,7.54,7.52,7.53,68700.0,6.44,6.4486,6.4314,6.44,68700.0
2010-12-22 13:20:00,7.53,7.54,7.51,7.51,102400.0,6.44,6.4486,6.4229,6.4229,102400.0
2010-12-22 13:25:00,7.51,7.53,7.51,7.53,60000.0,6.4229,6.44,6.4229,6.44,60000.0
2010-12-22 13:30:00,7.53,7.54,7.53,7.53,30900.0,6.44,6.4486,6.44,6.44,30900.0
2010-12-22 13:35:00,7.54,7.55,7.52,7.53,116800.0,6.4486,6.4571,6.4314,6.44,116800.0
2010-12-22 13:40:00,7.53,7.53,7.52,7.53,42200.0,6.44,6.44,6.4314,6.44,42200.0
2010-12-22 13:45:00,7.53,7.55,7.53,7.54,84100.0,6.44,6.4571,6.44,6.4486,84100.0
2010-12-22 13:50:00,7.55,7.56,7.54,7.56,117800.0,6.4571,6.4657,6.4486,6.4657,117800.0
2010-12-22 13:55:00,7.56,7.57,7.55,7.57,156900.0,6.4657,6.4742,6.4571,6.4742,156900.0
2010-12-22 14:00:00,7.57,7.59,7.56,7.58,192600.0,6.4742,6.4913,6.4657,6.4828,192600.0
2010-12-22 14:05:00,7.59,7.6,7.58,7.6,105700.0,6.4913,6.4999,6.4828,6.4999,105700.0
2010-12-22 14:10:00,7.6,7.6,7.59,7.6,69100.0,6.4999,6.4999,6.4913,6.4999,69100.0
2010-12-22 14:15:00,7.6,7.61,7.59,7.6,80000.0,6.4999,6.5084,6.4913,6.4999,80000.0
2010-12-22 14:20:00,7.61,7.61,7.58,7.58,119700.0,6.5084,6.5084,6.4828,6.4828,119700.0
2010-12-22 14:25:00,7.59,7.62,7.59,7.61,201900.0,6.4913,6.517,6.4913,6.5084,201900.0
2010-12-22 14:30:00,7.61,7.62,7.6,7.61,151500.0,6.5084,6.517,6.4999,6.5084,151500.0
2010-12-22 14:35:00,7.61,7.61,7.58,7.58,144200.0,6.5084,6.5084,6.4828,6.4828,144200.0
2010-12-22 14:40:00,7.59,7.59,7.57,7.57,62600.0,6.4913,6.4913,6.4742,6.4742,62600.0
2010-12-22 14:45:00,7.58,7.62,7.57,7.62,344600.0,6.4828,6.517,6.4742,6.517,344600.0
2010-12-22 14:50:00,7.61,7.63,7.61,7.63,141100.0,6.5084,6.5255,6.5084,6.5255,141100.0
2010-12-22 14:55:00,7.63,7.64,7.62,7.64,100200.0,6.5255,6.5341,6.517,6.5341,100200.0
2010-12-22 15:00:00,7.64,7.65,7.63,7.63,191800.0,6.5341,6.5426,6.5255,6.5255,191800.0
2010-12-22 15:05:00,7.64,7.64,7.62,7.62,82500.0,6.5341,6.5341,6.517,6.517,82500.0
2010-12-22 15:10:00,7.62,7.64,7.62,7.64,103300.0,6.517,6.5341,6.517,6.5341,103300.0
2010-12-22 15:15:00,7.63,7.65,7.62,7.62,222500.0,6.5255,6.5426,6.517,6.517,222500.0
2010-12-22 15:20:00,7.63,7.64,7.62,7.64,104600.0,6.5255,6.5341,6.517,6.5341,104600.0
2010-12-22 15:25:00,7.64,7.66,7.63,7.66,175700.0,6.5341,6.5512,6.5255,6.5512,175700.0
2010-12-22 15:30:00,7.66,7.66,7.63,7.63,177500.0,6.5512,6.5512,6.5255,6.5255,177500.0
2010-12-22 15:35:00,7.63,7.66,7.63,7.65,191600.0,6.5255,6.5512,6.5255,6.5426,191600.0
2010-12-22 15:40:00,7.65,7.66,7.64,7.65,214300.0,6.5426,6.5512,6.5341,6.5426,214300.0
2010-12-22 15:45:00,7.65,7.67,7.64,7.65,245800.0,6.5426,6.5597,6.5341,6.5426,245800.0
2010-12-22 15:50:00,7.65,7.67,7.64,7.67,233200.0,6.5426,6.5597,6.5341,6.5597,233200.0
2010-12-22 15:55:00,7.66,7.67,7.63,7.63,351400.0,6.5512,6.5597,6.5255,6.5255,351400.0
2010-12-23 09:30:00,7.65,7.66,7.62,7.66,126700.0,6.5426,6.5512,6.517,6.5512,126700.0
2010-12-23 09:35:00,7.66,7.66,7.6,7.63,102200.0,6.5512,6.5512,6.4999,6.5255,102200.0
2010-12-23 09:40:00,7.64,7.64,7.6,7.61,125600.0,6.5341,6.5341,6.4999,6.5084,125600.0
2010-12-23 09:45:00,7.61,7.64,7.6,7.64,72600.0,6.5084,6.5341,6.4999,6.5341,72600.0
2010-12-23 09:50:00,7.63,7.64,7.6,7.63,113400.0,6.5255,6.5341,6.4999,6.5255,113400.0
2010-12-23 09:55:00,7.62,7.64,7.62,7.63,90800.0,6.517,6.5341,6.517,6.5255,90800.0
2010-12-23 10:00:00,7.63,7.64,7.59,7.6,110200.0,6.5255,6.5341,6.4913,6.4999,110200.0
2010-12-23 10:05:00,7.6,7.63,7.59,7.59,108900.0,6.4999,6.5255,6.4913,6.4913,108900.0
2010-12-23 10:10:00,7.6,7.6,7.54,7.55,176500.0,6.4999,6.4999,6.4486,6.4571,176500.0
2010-12-23 10:15:00,7.55,7.56,7.51,7.51,81800.0,6.4571,6.4657,6.4229,6.4229,81800.0
2010-12-23 10:20:00,7.51,7.51,7.48,7.48,113900.0,6.4229,6.4229,6.3972,6.3972,113900.0
2010-12-23 10:25:00,7.49,7.52,7.47,7.51,97000.0,6.4058,6.4314,6.3887,6.4229,97000.0
2010-12-23 10:30:00,7.51,7.52,7.49,7.49,90300.0,6.4229,6.4314,6.4058,6.4058,90300.0
2010-12-23 10:35:00,7.49,7.49,7.48,7.48,23200.0,6.4058,6.4058,6.3972,6.3972,23200.0
2010-12-23 10:40:00,7.49,7.49,7.44,7.45,166500.0,6.4058,6.4058,6.363,6.3716,166500.0
2010-12-23 10:45:00,7.44,7.45,7.43,7.43,41900.0,6.363,6.3716,6.3545,6.3545,41900.0
2010-12-23 10:50:00,7.43,7.44,7.43,7.44,54000.0,6.3545,6.363,6.3545,6.363,54000.0
2010-12-23 10:55:00,7.43,7.44,7.41,7.41,179900.0,6.3545,6.363,6.3374,6.3374,179900.0
2010-12-23 11:00:00,7.41,7.42,7.41,7.41,34200.0,6.3374,6.3459,6.3374,6.3374,34200.0
2010-12-23 11:05:00,7.41,7.42,7.41,7.41,29100.0,6.3374,6.3459,6.3374,6.3374,29100.0
2010-12-23 11:10:00,7.41,7.42,7.39,7.4,235500.0,6.3374,6.3459,6.3203,6.3288,235500.0
2010-12-23 11:15:00,7.4,7.42,7.4,7.4,148600.0,6.3288,6.3459,6.3288,6.3288,148600.0
2010-12-23 11:20:00,7.4,7.43,7.4,7.42,105100.0,6.3288,6.3545,6.3288,6.3459,105100.0
2010-12-23 11:25:00,7.41,7.42,7.41,7.41,27400.0,6.3374,6.3459,6.3374,6.3374,27400.0
2010-12-23 11:30:00,7.41,7.42,7.4,7.4,87100.0,6.3374,6.3459,6.3288,6.3288,87100.0
2010-12-23 11:35:00,7.41,7.41,7.4,7.4,62600.0,6.3374,6.3374,6.3288,6.3288,62600.0
2010-12-23 11:40:00,7.41,7.41,7.39,7.39,69000.0,6.3374,6.3374,6.3203,6.3203,69000.0
2010-12-23 11:45:00,7.4,7.41,7.39,7.4,60300.0,6.3288,6.3374,6.3203,6.3288,60300.0
2010-12-23 11:50:00,7.41,7.41,7.38,7.39,117300.0,6.3374,6.3374,6.3117,6.3203,117300.0
2010-12-23 11:55:00,7.39,7.4,7.38,7.38,60400.0,6.3203,6.3288,6.3117,6.3117,60400.0
2010-12-23 12:00:00,7.38,7.39,7.38,7.39,14400.0,6.3117,6.3203,6.3117,6.3203,14400.0
2010-12-23 12:05:00,7.38,7.39,7.36,7.36,48700.0,6.3117,6.3203,6.2946,6.2946,48700.0
2010-12-23 12:10:00,7.37,7.37,7.35,7.37,73600.0,6.3032,6.3032,6.2861,6.3032,73600.0
2010-12-23 12:15:00,7.36,7.37,7.35,7.36,61100.0,6.2946,6.3032,6.2861,6.2946,61100.0
2010-12-23 12:20:00,7.36,7.39,7.36,7.39,86000.0,6.2946,6.3203,6.2946,6.3203,86000.0
2010-12-23 12:25:00,7.38,7.39,7.37,7.38,45800.0,6.3117,6.3203,6.3032,6.3117,45800.0
2010-12-23 12:30:00,7.38,7.39,7.38,7.39,53700.0,6.3117,6.3203,6.3117,6.3203,53700.0
2010-12-23 12:35:00,7.39,7.39,7.37,7.38,98000.0,6.3203,6.3203,6.3032,6.3117,98000.0
2010-12-23 12:40:00,7.38,7.38,7.35,7.36,128900.0,6.3117,6.3117,6.2861,6.2946,128900.0
2010-12-23 12:45:00,7.35,7.38,7.35,7.36,83300.0,6.2861,6.3117,6.2861,6.2946,83300.0
2010-12-23 12:50:00,7.37,7.41,7.37,7.41,187900.0,6.3032,6.3374,6.3032,6.3374,187900.0
2010-12-23 12:55:00,7.4,7.41,7.4,7.41,25200.0,6.3288,6.3374,6.3288,6.3374,25200.0
2010-12-23 13:00:00,7.41,7.44,7.4,7.41,171200.0,6.3374,6.363,6.3288,6.3374,171200.0
2010-12-23 13:05:00,7.41,7.43,7.41,7.43,26300.0,6.3374,6.3545,6.3374,6.3545,26300.0
2010-12-23 13:10:00,7.43,7.43,7.42,7.43,28500.0,6.3545,6.3545,6.3459,6.3545,28500.0
2010-12-23 13:15:00,7.43,7.43,7.42,7.42,26600.0,6.3545,6.3545,6.3459,6.3459,26600.0
2010-12-23 13:20:00,7.43,7.43,7.42,7.42,12800.0,6.3545,6.3545,6.3459,6.3459,12800.0
2010-12-23 13:25:00,7.43,7.43,7.41,7.41,124600.0,6.3545,6.3545,6.3374,6.3374,124600.0
2010-12-23 13:30:00,7.41,7.42,7.4,7.41,49900.0,6.3374,6.3459,6.3288,6.3374,49900.0
2010-12-23 13:35:00,7.41,7.42,7.4,7.41,55100.0,6.3374,6.3459,6.3288,6.3374,55100.0
2010-12-23 13:40:00,7.41,7.42,7.41,7.41,25400.0,6.3374,6.3459,6.3374,6.3374,25400.0
2010-12-23 13:45:00,7.41,7.42,7.41,7.41,17700.0,6.3374,6.3459,6.3374,6.3374,17700.0
2010-12-23 13:50:00,7.41,7.41,7.4,7.41,20300.0,6.3374,6.3374,6.3288,6.3374,20300.0
2010-12-23 13:55:00,7.41,7.41,7.4,7.41,12000.0,6.3374,6.3374,6.3288,6.3374,12000.0
2010-12-23 14:00:00,7.4,7.43,7.4,7.43,71000.0,6.3288,6.3545,6.3288,6.3545,71000.0
2010-12-23 14:05:00,7.42,7.43,7.42,7.43,15900.0,6.3459,6.3545,6.3459,6.3545,15900.0
2010-12-23 14:10:00,7.42,7.43,7.42,7.42,7800.0,6.3459,6.3545,6.3459,6.3459,7800.0
2010-12-23 14:15:00,7.43,7.43,7.41,7.41,61200.0,6.3545,6.3545,6.3374,6.3374,61200.0
2010-12-23 14:20:00,7.4,7.41,7.4,7.4,60200.0,6.3288,6.3374,6.3288,6.3288,60200.0
2010-12-23 14:25:00,7.4,7.41,7.39,7.39,53500.0,6.3288,6.3374,6.3203,6.3203,53500.0
2010-12-23 14:30:00,7.39,7.42,7.39,7.41,83400.0,6.3203,6.3459,6.3203,6.3374,83400.0
2010-12-23 14:35:00,7.41,7.41,7.4,7.41,38600.0,6.3374,6.3374,6.3288,6.3374,38600.0
2010-12-23 14:40:00,7.41,7.41,7.4,7.41,16600.0,6.3374,6.3374,6.3288,6.3374,16600.0
2010-12-23 14:45:00,7.41,7.41,7.4,7.41,35200.0,6.3374,6.3374,6.3288,6.3374,35200.0
2010-12-23 14:50:00,7.4,7.41,7.4,7.41,40700.0,6.3288,6.3374,6.3288,6.3374,40700.0
2010-12-23 14:55:00,7.41,7.42,7.4,7.41,86300.0,6.3374,6.3459,6.3288,6.3374,86300.0
2010-12-23 15:00:00,7.41,7.41,7.4,7.41,51100.0,6.3374,6.3374,6.3288,6.3374,51100.0
2010-12-23 15:05:00,7.41,7.42,7.4,7.42,60500.0,6.3374,6.3459,6.3288,6.3459,60500.0
2010-12-23 15:10:00,7.42,7.42,7.41,7.42,36000.0,6.3459,6.3459,6.3374,6.3459,36000.0
2010-12-23 15:15:00,7.42,7.42,7.41,7.41,16600.0,6.3459,6.3459,6.3374,6.3374,16600.0
2010-12-23 15:20:00,7.41,7.42,7.41,7.41,39200.0,6.3374,6.3459,6.3374,6.3374,39200.0
2010-12-23 15:25:00,7.42,7.43,7.41,7.42,133700.0,6.3459,6.3545,6.3374,6.3459,133700.0
2010-12-23 15:30:00,7.42,7.43,7.4,7.42,183700.0,6.3459,6.3545,6.3288,6.3459,183700.0
2010-12-23 15:35:00,7.42,7.42,7.41,7.41,26700.0,6.3459,6.3459,6.3374,6.3374,26700.0
2010-12-23 15:40:00,7.41,7.42,7.41,7.41,43900.0,6.3374,6.3459,6.3374,6.3374,43900.0
2010-12-23 15:45:00,7.41,7.42,7.39,7.39,508100.0,6.3374,6.3459,6.3203,6.3203,508100.0
2010-12-23 15:50:00,7.39,7.39,7.38,7.39,113900.0,6.3203,6.3203,6.3117,6.3203,113900.0
2010-12-23 15:55:00,7.39,7.41,7.38,7.38,582200.0,6.3203,6.3374,6.3117,6.3117,582200.0
2010-12-27 09:30:00,7.36,7.36,7.3,7.34,70500.0,6.2946,6.2946,6.2433,6.2775,70500.0
2010-12-27 09:35:00,7.34,7.41,7.33,7.37,82300.0,6.2775,6.3374,6.269,6.3032,82300.0
2010-12-27 09:40:00,7.37,7.4,7.33,7.35,73700.0,6.3032,6.3288,6.269,6.2861,73700.0
2010-12-27 09:45:00,7.35,7.39,7.35,7.37,32200.0,6.2861,6.3203,6.2861,6.3032,32200.0
2010-12-27 09:50:00,7.36,7.4,7.36,7.37,51200.0,6.2946,6.3288,6.2946,6.3032,51200.0
2010-12-27 09:55:00,7.37,7.38,7.37,7.38,16700.0,6.3032,6.3117,6.3032,6.3117,16700.0
2010-12-27 10:00:00,7.38,7.41,7.37,7.41,84200.0,6.3117,6.3374,6.3032,6.3374,84200.0
2010-12-27 10:05:00,7.41,7.42,7.37,7.41,91400.0,6.3374,6.3459,6.3032,6.3374,91400.0
2010-12-27 10:10:00,7.42,7.42,7.41,7.41,21500.0,6.3459,6.3459,6.3374,6.3374,21500.0
2010-12-27 10:15:00,7.41,7.43,7.41,7.42,54800.0,6.3374,6.3545,6.3374,6.3459,54800.0
2010-12-27 10:20:00,7.42,7.44,7.42,7.44,22100.0,6.3459,6.363,6.3459,6.363,22100.0
2010-12-27 10:25:00,7.44,7.45,7.43,7.44,19200.0,6.363,6.3716,6.3545,6.363,19200.0
2010-12-27 10:30:00,7.44,7.45,7.44,7.45,6000.0,6.363,6.3716,6.363,6.3716,6000.0
2010-12-27 10:35:00,7.45,7.47,7.44,7.45,51700.0,6.3716,6.3887,6.363,6.3716,51700.0
2010-12-27 10:40:00,7.45,7.46,7.45,7.46,94700.0,6.3716,6.3801,6.3716,6.3801,94700.0
2010-12-27 10:45:00,7.45,7.48,7.45,7.48,47100.0,6.3716,6.3972,6.3716,6.3972,47100.0
2010-12-27 10:50:00,7.48,7.49,7.48,7.49,43200.0,6.3972,6.4058,6.3972,6.4058,43200.0
2010-12-27 10:55:00,7.48,7.49,7.48,7.49,53700.0,6.3972,6.4058,6.3972,6.4058,53700.0
2010-12-27 11:00:00,7.49,7.52,7.49,7.51,145500.0,6.4058,6.4314,6.4058,6.4229,145500.0
2010-12-27 11:05:00,7.51,7.52,7.47,7.47,130400.0,6.4229,6.4314,6.3887,6.3887,130400.0
2010-12-27 11:10:00,7.48,7.48,7.47,7.48,6700.0,6.3972,6.3972,6.3887,6.3972,6700.0
2010-12-27 11:15:00,7.47,7.48,7.46,7.47,31300.0,6.3887,6.3972,6.3801,6.3887,31300.0
2010-12-27 11:20:00,7.47,7.48,7.46,7.47,21500.0,6.3887,6.3972,6.3801,6.3887,21500.0
2010-12-27 11:25:00,7.47,7.47,7.46,7.46,23200.0,6.3887,6.3887,6.3801,6.3801,23200.0
2010-12-27 11:30:00,7.46,7.48,7.45,7.47,57900.0,6.3801,6.3972,6.3716,6.3887,57900.0
2010-12-27 11:35:00,7.46,7.47,7.46,7.47,33600.0,6.3801,6.3887,6.3801,6.3887,33600.0
2010-12-27 11:40:00,7.47,7.48,7.47,7.47,27900.0,6.3887,6.3972,6.3887,6.3887,27900.0
2010-12-27 11:45:00,7.47,7.47,7.45,7.45,19100.0,6.3887,6.3887,6.3716,6.3716,19100.0
2010-12-27 11:50:00,7.45,7.46,7.44,7.44,29200.0,6.3716,6.3801,6.363,6.363,29200.0
2010-12-27 11:55:00,7.45,7.45,7.43,7.43,25100.0,6.3716,6.3716,6.3545,6.3545,25100.0
2010-12-27 12:00:00,7.43,7.45,7.43,7.45,27800.0,6.3545,6.3716,6.3545,6.3716,27800.0
2010-12-27 12:05:00,7.46,7.46,7.45,7.45,11000.0,6.3801,6.3801,6.3716,6.3716,11000.0
2010-12-27 12:10:00,7.45,7.47,7.45,7.47,38000.0,6.3716,6.3887,6.3716,6.3887,38000.0
2010-12-27 12:15:00,7.46,7.48,7.46,7.47,18200.0,6.3801,6.3972,6.3801,6.3887,18200.0
2010-12-27 12:20:00,7.48,7.48,7.45,7.45,20500.0,6.3972,6.3972,6.3716,6.3716,20500.0
2010-12-27 12:25:00,7.45,7.46,7.45,7.46,1600.0,6.3716,6.3801,6.3716,6.3801,1600.0
2010-12-27 12:30:00,7.45,7.46,7.45,7.45,9800.0,6.3716,6.3801,6.3716,6.3716,9800.0
2010-12-27 12:35:00,7.45,7.46,7.45,7.46,16200.0,6.3716,6.3801,6.3716,6.3801,16200.0
2010-12-27 12:40:00,7.46,7.46,7.45,7.46,5100.0,6.3801,6.3801,6.3716,6.3801,5100.0
2010-12-27 12:45:00,7.46,7.48,7.45,7.47,36800.0,6.3801,6.3972,6.3716,6.3887,36800.0
2010-12-27 12:50:00,7.48,7.48,7.47,7.48,6700.0,6.3972,6.3972,6.3887,6.3972,6700.0
2010-12-27 12:55:00,7.48,7.48,7.47,7.47,5700.0,6.3972,6.3972,6.3887,6.3887,5700.0
2010-12-27 13:00:00,7.48,7.48,7.47,7.48,24700.0,6.3972,6.3972,6.3887,6.3972,24700.0
2010-12-27 13:05:00,7.48,7.49,7.47,7.47,42900.0,6.3972,6.4058,6.3887,6.3887,42900.0
2010-12-27 13:10:00,7.48,7.48,7.47,7.47,7200.0,6.3972,6.3972,6.3887,6.3887,7200.0
2010-12-27 13:15:00,7.48,7.48,7.47,7.48,9400.0,6.3972,6.3972,6.3887,6.3972,9400.0
2010-12-27 13:20:00,7.48,7.49,7.45,7.45,75500.0,6.3972,6.4058,6.3716,6.3716,75500.0
2010-12-27 13:25:00,7.45,7.45,7.44,7.45,47900.0,6.3716,6.3716,6.363,6.3716,47900.0
2010-12-27 13:30:00,7.44,7.45,7.44,7.45,10900.0,6.363,6.3716,6.363,6.3716,10900.0
2010-12-27 13:35:00,7.44,7.46,7.44,7.45,16700.0,6.363,6.3801,6.363,6.3716,16700.0
2010-12-27 13:40:00,7.46,7.46,7.45,7.46,11200.0,6.3801,6.3801,6.3716,6.3801,11200.0
2010-12-27 13:45:00,7.46,7.46,7.45,7.46,8300.0,6.3801,6.3801,6.3716,6.3801,8300.0
2010-12-27 13:50:00,7.45,7.46,7.45,7.46,6900.0,6.3716,6.3801,6.3716,6.3801,6900.0
2010-12-27 13:55:00,7.46,7.47,7.45,7.45,37500.0,6.3801,6.3887,6.3716,6.3716,37500.0
2010-12-27 14:00:00,7.46,7.46,7.45,7.46,19900.0,6.3801,6.3801,6.3716,6.3801,19900.0
2010-12-27 14:05:00,7.46,7.47,7.45,7.47,30300.0,6.3801,6.3887,6.3716,6.3887,30300.0
2010-12-27 14:10:00,7.47,7.47,7.45,7.45,84300.0,6.3887,6.3887,6.3716,6.3716,84300.0
2010-12-27 14:15:00,7.45,7.46,7.45,7.46,12200.0,6.3716,6.3801,6.3716,6.3801,12200.0
2010-12-27 14:20:00,7.46,7.46,7.45,7.45,12100.0,6.3801,6.3801,6.3716,6.3716,12100.0
2010-12-27 14:25:00,7.46,7.46,7.45,7.45,12500.0,6.3801,6.3801,6.3716,6.3716,12500.0
2010-12-27 14:30:00,7.46,7.46,7.45,7.45,6500.0,6.3801,6.3801,6.3716,6.3716,6500.0
2010-12-27 14:35:00,7.46,7.46,7.45,7.45,5200.0,6.3801,6.3801,6.3716,6.3716,5200.0
2010-12-27 14:40:00,7.46,7.47,7.45,7.46,21800.0,6.3801,6.3887,6.3716,6.3801,21800.0
2010-12-27 14:45:00,7.47,7.47,7.46,7.46,6600.0,6.3887,6.3887,6.3801,6.3801,6600.0
2010-12-27 14:50:00,7.46,7.47,7.46,7.46,11200.0,6.3801,6.3887,6.3801,6.3801,11200.0
2010-12-27 14:55:00,7.47,7.47,7.45,7.45,38700.0,6.3887,6.3887,6.3716,6.3716,38700.0
2010-12-27 15:00:00,7.46,7.46,7.45,7.45,8000.0,6.3801,6.3801,6.3716,6.3716,8000.0
2010-12-27 15:05:00,7.45,7.46,7.45,7.45,19500.0,6.3716,6.3801,6.3716,6.3716,19500.0
2010-12-27 15:10:00,7.45,7.46,7.45,7.46,11200.0,6.3716,6.3801,6.3716,6.3801,11200.0
2010-12-27 15:15:00,7.45,7.46,7.45,7.46,10300.0,6.3716,6.3801,6.3716,6.3801,10300.0
2010-12-27 15:20:00,7.46,7.46,7.45,7.46,15800.0,6.3801,6.3801,6.3716,6.3801,15800.0
2010-12-27 15:25:00,7.45,7.46,7.44,7.46,125300.0,6.3716,6.3801,6.363,6.3801,125300.0
2010-12-27 15:30:00,7.45,7.47,7.45,7.47,71300.0,6.3716,6.3887,6.3716,6.3887,71300.0
2010-12-27 15:35:00,7.47,7.48,7.46,7.48,37900.0,6.3887,6.3972,6.3801,6.3972,37900.0
2010-12-27 15:40:00,7.48,7.48,7.47,7.47,25900.0,6.3972,6.3972,6.3887,6.3887,25900.0
2010-12-27 15:45:00,7.48,7.49,7.47,7.49,83200.0,6.3972,6.4058,6.3887,6.4058,83200.0
2010-12-27 15:50:00,7.49,7.49,7.46,7.48,267100.0,6.4058,6.4058,6.3801,6.3972,267100.0
2010-12-27 15:55:00,7.48,7.48,7.47,7.48,166500.0,6.3972,6.3972,6.3887,6.3972,166500.0
2010-12-28 09:30:00,7.49,7.49,7.41,7.41,130700.0,6.4058,6.4058,6.3374,6.3374,130700.0
2010-12-28 09:35:00,7.41,7.42,7.37,7.39,263300.0,6.3374,6.3459,6.3032,6.3203,263300.0
2010-12-28 09:40:00,7.4,7.45,7.39,7.43,91100.0,6.3288,6.3716,6.3203,6.3545,91100.0
2010-12-28 09:45:00,7.43,7.46,7.4,7.42,152100.0,6.3545,6.3801,6.3288,6.3459,152100.0
2010-12-28 09:50:00,7.41,7.42,7.4,7.41,56200.0,6.3374,6.3459,6.3288,6.3374,56200.0
2010-12-28 09:55:00,7.4,7.43,7.4,7.42,57000.0,6.3288,6.3545,6.3288,6.3459,57000.0
2010-12-28 10:00:00,7.42,7.42,7.38,7.39,148000.0,6.3459,6.3459,6.3117,6.3203,148000.0
2010-12-28 10:05:00,7.39,7.39,7.34,7.34,125900.0,6.3203,6.3203,6.2775,6.2775,125900.0
2010-12-28 10:10:00,7.34,7.36,7.33,7.35,134400.0,6.2775,6.2946,6.269,6.2861,134400.0
2010-12-28 10:15:00,7.35,7.37,7.34,7.36,117900.0,6.2861,6.3032,6.2775,6.2946,117900.0
2010-12-28 10:20:00,7.36,7.37,7.35,7.35,54800.0,6.2946,6.3032,6.2861,6.2861,54800.0
2010-12-28 10:25:00,7.35,7.36,7.35,7.36,20200.0,6.2861,6.2946,6.2861,6.2946,20200.0
2010-12-28 10:30:00,7.36,7.36,7.34,7.34,43000.0,6.2946,6.2946,6.2775,6.2775,43000.0
2010-12-28 10:35:00,7.34,7.35,7.34,7.34,30700.0,6.2775,6.2861,6.2775,6.2775,30700.0
2010-12-28 10:40:00,7.34,7.36,7.34,7.36,31600.0,6.2775,6.2946,6.2775,6.2946,31600.0
2010-12-28 10:45:00,7.36,7.36,7.35,7.35,29200.0,6.2946,6.2946,6.2861,6.2861,29200.0
2010-12-28 10:50:00,7.36,7.36,7.35,7.36,27400.0,6.2946,6.2946,6.2861,6.2946,27400.0
2010-12-28 10:55:00,7.36,7.36,7.35,7.36,23800.0,6.2946,6.2946,6.2861,6.2946,23800.0
2010-12-28 11:00:00,7.35,7.36,7.35,7.36,75400.0,6.2861,6.2946,6.2861,6.2946,75400.0
2010-12-28 11:05:00,7.36,7.37,7.36,7.37,39400.0,6.2946,6.3032,6.2946,6.3032,39400.0
2010-12-28 11:10:00,7.37,7.37,7.36,7.37,14300.0,6.3032,6.3032,6.2946,6.3032,14300.0
2010-12-28 11:15:00,7.36,7.37,7.36,7.37,3400.0,6.2946,6.3032,6.2946,6.3032,3400.0
2010-12-28 11:20:00,7.36,7.38,7.36,7.38,21100.0,6.2946,6.3117,6.2946,6.3117,21100.0
2010-12-28 11:25:00,7.38,7.39,7.37,7.39,49200.0,6.3117,6.3203,6.3032,6.3203,49200.0
2010-12-28 11:30:00,7.39,7.39,7.36,7.37,63400.0,6.3203,6.3203,6.2946,6.3032,63400.0
2010-12-28 11:35:00,7.36,7.37,7.36,7.37,28400.0,6.2946,6.3032,6.2946,6.3032,28400.0
2010-12-28 11:40:00,7.36,7.37,7.35,7.35,20200.0,6.2946,6.3032,6.2861,6.2861,20200.0
2010-12-28 11:45:00,7.36,7.36,7.35,7.36,4200.0,6.2946,6.2946,6.2861,6.2946,4200.0
2010-12-28 11:50:00,7.35,7.36,7.35,7.36,3300.0,6.2861,6.2946,6.2861,6.2946,3300.0
2010-12-28 11:55:00,7.36,7.36,7.34,7.34,45400.0,6.2946,6.2946,6.2775,6.2775,45400.0
2010-12-28 12:00:00,7.34,7.35,7.34,7.35,14500.0,6.2775,6.2861,6.2775,6.2861,14500.0
2010-12-28 12:05:00,7.34,7.35,7.34,7.35,7100.0,6.2775,6.2861,6.2775,6.2861,7100.0
2010-12-28 12:10:00,7.34,7.35,7.34,7.35,13100.0,6.2775,6.2861,6.2775,6.2861,13100.0
2010-12-28 12:15:00,7.35,7.35,7.34,7.35,13200.0,6.2861,6.2861,6.2775,6.2861,13200.0
2010-12-28 12:20:00,7.34,7.35,7.34,7.35,8600.0,6.2775,6.2861,6.2775,6.2861,8600.0
2010-12-28 12:25:00,7.35,7.35,7.34,7.34,5100.0,6.2861,6.2861,6.2775,6.2775,5100.0
2010-12-28 12:30:00,7.34,7.35,7.34,7.34,12100.0,6.2775,6.2861,6.2775,6.2775,12100.0
2010-12-28 12:35:00,7.34,7.35,7.33,7.33,31600.0,6.2775,6.2861,6.269,6.269,31600.0
2010-12-28 12:40:00,7.33,7.34,7.33,7.33,59800.0,6.269,6.2775,6.269,6.269,59800.0
2010-12-28 12:45:00,7.34,7.34,7.32,7.32,71400.0,6.2775,6.2775,6.2604,6.2604,71400.0
2010-12-28 12:50:00,7.32,7.32,7.31,7.31,64700.0,6.2604,6.2604,6.2518,6.2518,64700.0
2010-12-28 12:55:00,7.31,7.32,7.31,7.31,45500.0,6.2518,6.2604,6.2518,6.2518,45500.0
2010-12-28 13:00:00,7.32,7.32,7.31,7.32,46800.0,6.2604,6.2604,6.2518,6.2604,46800.0
2010-12-28 13:05:00,7.32,7.32,7.31,7.31,23700.0,6.2604,6.2604,6.2518,6.2518,23700.0
2010-12-28 13:10:00,7.31,7.32,7.31,7.32,14500.0,6.2518,6.2604,6.2518,6.2604,14500.0
2010-12-28 13:15:00,7.32,7.34,7.31,7.34,62900.0,6.2604,6.2775,6.2518,6.2775,62900.0
2010-12-28 13:20:00,7.34,7.34,7.33,7.33,23800.0,6.2775,6.2775,6.269,6.269,23800.0
2010-12-28 13:25:00,7.34,7.34,7.33,7.34,20300.0,6.2775,6.2775,6.269,6.2775,20300.0
2010-12-28 13:30:00,7.34,7.36,7.33,7.35,81100.0,6.2775,6.2946,6.269,6.2861,81100.0
2010-12-28 13:35:00,7.36,7.38,7.36,7.38,65700.0,6.2946,6.3117,6.2946,6.3117,65700.0
2010-12-28 13:40:00,7.38,7.38,7.37,7.38,7900.0,6.3117,6.3117,6.3032,6.3117,7900.0
2010-12-28 13:45:00,7.38,7.38,7.37,7.37,8800.0,6.3117,6.3117,6.3032,6.3032,8800.0
2010-12-28 13:50:00,7.37,7.39,7.37,7.39,20500.0,6.3032,6.3203,6.3032,6.3203,20500.0
2010-12-28 13:55:00,7.38,7.39,7.38,7.38,42400.0,6.3117,6.3203,6.3117,6.3117,42400.0
2010-12-28 14:00:00,7.38,7.39,7.35,7.36,36000.0,6.3117,6.3203,6.2861,6.2946,36000.0
2010-12-28 14:05:00,7.35,7.37,7.35,7.36,70500.0,6.2861,6.3032,6.2861,6.2946,70500.0
2010-12-28 14:10:00,7.37,7.37,7.34,7.37,141800.0,6.3032,6.3032,6.2775,6.3032,141800.0
2010-12-28 14:15:00,7.37,7.38,7.36,7.38,48600.0,6.3032,6.3117,6.2946,6.3117,48600.0
2010-12-28 14:20:00,7.37,7.38,7.37,7.38,5800.0,6.3032,6.3117,6.3032,6.3117,5800.0
2010-12-28 14:25:00,7.38,7.38,7.37,7.38,14900.0,6.3117,6.3117,6.3032,6.3117,14900.0
2010-12-28 14:30:00,7.37,7.38,7.37,7.38,30400.0,6.3032,6.3117,6.3032,6.3117,30400.0
2010-12-28 14:35:00,7.38,7.38,7.36,7.36,80000.0,6.3117,6.3117,6.2946,6.2946,80000.0
2010-12-28 14:40:00,7.36,7.37,7.36,7.36,22100.0,6.2946,6.3032,6.2946,6.2946,22100.0
2010-12-28 14:45:00,7.37,7.37,7.36,7.37,5700.0,6.3032,6.3032,6.2946,6.3032,5700.0
2010-12-28 14:50:00,7.36,7.37,7.36,7.37,8000.0,6.2946,6.3032,6.2946,6.3032,8000.0
2010-12-28 14:55:00,7.37,7.37,7.36,7.36,24800.0,6.3032,6.3032,6.2946,6.2946,24800.0
2010-12-28 15:00:00,7.37,7.37,7.36,7.37,12000.0,6.3032,6.3032,6.2946,6.3032,12000.0
2010-12-28 15:05:00,7.36,7.37,7.36,7.37,6500.0,6.2946,6.3032,6.2946,6.3032,6500.0
2010-12-28 15:10:00,7.36,7.37,7.36,7.36,19400.0,6.2946,6.3032,6.2946,6.2946,19400.0
2010-12-28 15:15:00,7.36,7.37,7.36,7.37,11900.0,6.2946,6.3032,6.2946,6.3032,11900.0
2010-12-28 15:20:00,7.37,7.37,7.36,7.37,12800.0,6.3032,6.3032,6.2946,6.3032,12800.0
2010-12-28 15:25:00,7.37,7.37,7.36,7.37,11100.0,6.3032,6.3032,6.2946,6.3032,11100.0
2010-12-28 15:30:00,7.37,7.37,7.36,7.36,17600.0,6.3032,6.3032,6.2946,6.2946,17600.0
2010-12-28 15:35:00,7.37,7.37,7.36,7.37,15100.0,6.3032,6.3032,6.2946,6.3032,15100.0
2010-12-28 15:40:00,7.36,7.38,7.36,7.36,107200.0,6.2946,6.3117,6.2946,6.2946,107200.0
2010-12-28 15:45:00,7.36,7.37,7.36,7.36,37900.0,6.2946,6.3032,6.2946,6.2946,37900.0
2010-12-28 15:50:00,7.36,7.37,7.36,7.37,27200.0,6.2946,6.3032,6.2946,6.3032,27200.0
2010-12-28 15:55:00,7.37,7.37,7.36,7.36,201700.0,6.3032,6.3032,6.2946,6.2946,201700.0
2010-12-29 09:30:00,7.37,7.42,7.33,7.37,69900.0,6.3032,6.3459,6.269,6.3032,69900.0
2010-12-29 09:35:00,7.37,7.38,7.32,7.36,61700.0,6.3032,6.3117,6.2604,6.2946,61700.0
2010-12-29 09:40:00,7.37,7.37,7.32,7.33,56700.0,6.3032,6.3032,6.2604,6.269,56700.0
2010-12-29 09:45:00,7.33,7.35,7.33,7.34,27600.0,6.269,6.2861,6.269,6.2775,27600.0
2010-12-29 09:50:00,7.35,7.35,7.34,7.34,18800.0,6.2861,6.2861,6.2775,6.2775,18800.0
2010-12-29 09:55:00,7.34,7.35,7.34,7.35,30100.0,6.2775,6.2861,6.2775,6.2861,30100.0
2010-12-29 10:00:00,7.34,7.35,7.34,7.35,24000.0,6.2775,6.2861,6.2775,6.2861,24000.0
2010-12-29 10:05:00,7.35,7.35,7.34,7.34,81600.0,6.2861,6.2861,6.2775,6.2775,81600.0
2010-12-29 10:10:00,7.35,7.35,7.34,7.34,8500.0,6.2861,6.2861,6.2775,6.2775,8500.0
2010-12-29 10:15:00,7.35,7.35,7.34,7.34,17000.0,6.2861,6.2861,6.2775,6.2775,17000.0
2010-12-29 10:20:00,7.35,7.35,7.34,7.34,15500.0,6.2861,6.2861,6.2775,6.2775,15500.0
2010-12-29 10:25:00,7.34,7.35,7.33,7.34,94700.0,6.2775,6.2861,6.269,6.2775,94700.0
2010-12-29 10:30:00,7.34,7.34,7.33,7.33,11200.0,6.2775,6.2775,6.269,6.269,11200.0
2010-12-29 10:35:00,7.33,7.35,7.33,7.34,55300.0,6.269,6.2861,6.269,6.2775,55300.0
2010-12-29 10:40:00,7.33,7.34,7.33,7.34,38900.0,6.269,6.2775,6.269,6.2775,38900.0
2010-12-29 10:45:00,7.33,7.34,7.33,7.34,13600.0,6.269,6.2775,6.269,6.2775,13600.0
2010-12-29 10:50:00,7.33,7.34,7.33,7.34,11800.0,6.269,6.2775,6.269,6.2775,11800.0
2010-12-29 10:55:00,7.33,7.34,7.33,7.34,19400.0,6.269,6.2775,6.269,6.2775,19400.0
2010-12-29 11:00:00,7.34,7.34,7.33,7.34,8600.0,6.2775,6.2775,6.269,6.2775,8600.0
2010-12-29 11:05:00,7.34,7.34,7.33,7.34,7000.0,6.2775,6.2775,6.269,6.2775,7000.0
2010-12-29 11:10:00,7.34,7.34,7.33,7.34,14500.0,6.2775,6.2775,6.269,6.2775,14500.0
2010-12-29 11:15:00,7.34,7.34,7.32,7.33,90700.0,6.2775,6.2775,6.2604,6.269,90700.0
2010-12-29 11:20:00,7.33,7.34,7.33,7.33,3500.0,6.269,6.2775,6.269,6.269,3500.0
2010-12-29 11:25:00,7.33,7.35,7.33,7.35,29500.0,6.269,6.2861,6.269,6.2861,29500.0
2010-12-29 11:30:00,7.34,7.35,7.34,7.35,27900.0,6.2775,6.2861,6.2775,6.2861,27900.0
2010-12-29 11:35:00,7.35,7.35,7.34,7.35,29500.0,6.2861,6.2861,6.2775,6.2861,29500.0
2010-12-29 11:40:00,7.35,7.35,7.33,7.34,29500.0,6.2861,6.2861,6.269,6.2775,29500.0
2010-12-29 11:45:00,7.34,7.34,7.33,7.34,6800.0,6.2775,6.2775,6.269,6.2775,6800.0
2010-12-29 11:50:00,7.33,7.35,7.33,7.35,31200.0,6.269,6.2861,6.269,6.2861,31200.0
2010-12-29 11:55:00,7.35,7.35,7.34,7.35,14500.0,6.2861,6.2861,6.2775,6.2861,14500.0
2010-12-29 12:00:00,7.35,7.35,7.34,7.35,24700.0,6.2861,6.2861,6.2775,6.2861,24700.0
2010-12-29 12:05:00,7.35,7.35,7.34,7.35,17300.0,6.2861,6.2861,6.2775,6.2861,17300.0
2010-12-29 12:10:00,7.34,7.35,7.34,7.35,14300.0,6.2775,6.2861,6.2775,6.2861,14300.0
2010-12-29 12:15:00,7.34,7.35,7.34,7.34,11100.0,6.2775,6.2861,6.2775,6.2775,11100.0
2010-12-29 12:20:00,7.34,7.35,7.34,7.35,5300.0,6.2775,6.2861,6.2775,6.2861,5300.0
2010-12-29 12:25:00,7.34,7.35,7.34,7.34,17500.0,6.2775,6.2861,6.2775,6.2775,17500.0
2010-12-29 12:30:00,7.35,7.35,7.34,7.34,7100.0,6.2861,6.2861,6.2775,6.2775,7100.0
2010-12-29 12:35:00,7.34,7.35,7.34,7.35,16400.0,6.2775,6.2861,6.2775,6.2861,16400.0
2010-12-29 12:40:00,7.35,7.35,7.34,7.34,8300.0,6.2861,6.2861,6.2775,6.2775,8300.0
2010-12-29 12:45:00,7.35,7.35,7.34,7.34,26300.0,6.2861,6.2861,6.2775,6.2775,26300.0
2010-12-29 12:50:00,7.34,7.35,7.34,7.34,79300.0,6.2775,6.2861,6.2775,6.2775,79300.0
2010-12-29 12:55:00,7.34,7.35,7.34,7.34,18300.0,6.2775,6.2861,6.2775,6.2775,18300.0
2010-12-29 13:00:00,7.34,7.35,7.34,7.35,7200.0,6.2775,6.2861,6.2775,6.2861,7200.0
2010-12-29 13:05:00,7.34,7.35,7.34,7.35,10900.0,6.2775,6.2861,6.2775,6.2861,10900.0
2010-12-29 13:10:00,7.35,7.35,7.34,7.34,4800.0,6.2861,6.2861,6.2775,6.2775,4800.0
2010-12-29 13:15:00,7.34,7.35,7.34,7.34,16300.0,6.2775,6.2861,6.2775,6.2775,16300.0
2010-12-29 13:20:00,7.34,7.35,7.34,7.35,4200.0,6.2775,6.2861,6.2775,6.2861,4200.0
2010-12-29 13:25:00,7.34,7.35,7.34,7.34,27300.0,6.2775,6.2861,6.2775,6.2775,27300.0
2010-12-29 13:30:00,7.34,7.35,7.34,7.34,3700.0,6.2775,6.2861,6.2775,6.2775,3700.0
2010-12-29 13:35:00,7.34,7.35,7.34,7.35,7100.0,6.2775,6.2861,6.2775,6.2861,7100.0
2010-12-29 13:40:00,7.34,7.35,7.34,7.34,5900.0,6.2775,6.2861,6.2775,6.2775,5900.0
2010-12-29 13:45:00,7.34,7.35,7.34,7.34,29500.0,6.2775,6.2861,6.2775,6.2775,29500.0
2010-12-29 13:50:00,7.34,7.35,7.34,7.34,15700.0,6.2775,6.2861,6.2775,6.2775,15700.0
2010-12-29 13:55:00,7.34,7.35,7.34,7.34,22300.0,6.2775,6.2861,6.2775,6.2775,22300.0
2010-12-29 14:00:00,7.34,7.35,7.34,7.34,8900.0,6.2775,6.2861,6.2775,6.2775,8900.0
2010-12-29 14:05:00,7.34,7.38,7.34,7.35,269200.0,6.2775,6.3117,6.2775,6.2861,269200.0
2010-12-29 14:10:00,7.35,7.38,7.35,7.38,33300.0,6.2861,6.3117,6.2861,6.3117,33300.0
2010-12-29 14:15:00,7.37,7.38,7.37,7.38,23300.0,6.3032,6.3117,6.3032,6.3117,23300.0
2010-12-29 14:20:00,7.38,7.38,7.37,7.38,16600.0,6.3117,6.3117,6.3032,6.3117,16600.0
2010-12-29 14:25:00,7.38,7.39,7.37,7.39,119500.0,6.3117,6.3203,6.3032,6.3203,119500.0
2010-12-29 14:30:00,7.39,7.4,7.38,7.4,21100.0,6.3203,6.3288,6.3117,6.3288,21100.0
2010-12-29 14:35:00,7.4,7.4,7.39,7.4,18100.0,6.3288,6.3288,6.3203,6.3288,18100.0
2010-12-29 14:40:00,7.4,7.4,7.39,7.39,11500.0,6.3288,6.3288,6.3203,6.3203,11500.0
2010-12-29 14:45:00,7.39,7.4,7.39,7.39,26600.0,6.3203,6.3288,6.3203,6.3203,26600.0
2010-12-29 14:50:00,7.39,7.4,7.39,7.4,34900.0,6.3203,6.3288,6.3203,6.3288,34900.0
2010-12-29 14:55:00,7.4,7.4,7.39,7.4,22300.0,6.3288,6.3288,6.3203,6.3288,22300.0
2010-12-29 15:00:00,7.4,7.4,7.39,7.39,27100.0,6.3288,6.3288,6.3203,6.3203,27100.0
2010-12-29 15:05:00,7.39,7.4,7.39,7.4,21200.0,6.3203,6.3288,6.3203,6.3288,21200.0
2010-12-29 15:10:00,7.39,7.4,7.38,7.39,53300.0,6.3203,6.3288,6.3117,6.3203,53300.0
2010-12-29 15:15:00,7.38,7.39,7.38,7.39,12300.0,6.3117,6.3203,6.3117,6.3203,12300.0
2010-12-29 15:20:00,7.38,7.39,7.38,7.39,16200.0,6.3117,6.3203,6.3117,6.3203,16200.0
2010-12-29 15:25:00,7.38,7.39,7.38,7.38,19700.0,6.3117,6.3203,6.3117,6.3117,19700.0
2010-12-29 15:30:00,7.39,7.4,7.38,7.39,119500.0,6.3203,6.3288,6.3117,6.3203,119500.0
2010-12-29 15:35:00,7.39,7.39,7.38,7.38,22000.0,6.3203,6.3203,6.3117,6.3117,22000.0
2010-12-29 15:40:00,7.39,7.39,7.38,7.38,62800.0,6.3203,6.3203,6.3117,6.3117,62800.0
2010-12-29 15:45:00,7.38,7.39,7.37,7.38,59100.0,6.3117,6.3203,6.3032,6.3117,59100.0
2010-12-29 15:50:00,7.37,7.38,7.37,7.38,34600.0,6.3032,6.3117,6.3032,6.3117,34600.0
2010-12-29 15:55:00,7.37,7.38,7.37,7.38,225100.0,6.3032,6.3117,6.3032,6.3117,225100.0
2010-12-30 09:30:00,7.37,7.38,7.31,7.31,243800.0,6.3032,6.3117,6.2518,6.2518,243800.0
2010-12-30 09:35:00,7.31,7.32,7.28,7.32,206800.0,6.2518,6.2604,6.2262,6.2604,206800.0
2010-12-30 09:40:00,7.31,7.34,7.3,7.34,99200.0,6.2518,6.2775,6.2433,6.2775,99200.0
2010-12-30 09:45:00,7.34,7.35,7.32,7.33,41800.0,6.2775,6.2861,6.2604,6.269,41800.0
2010-12-30 09:50:00,7.32,7.35,7.32,7.35,43300.0,6.2604,6.2861,6.2604,6.2861,43300.0
2010-12-30 09:55:00,7.34,7.35,7.31,7.32,52400.0,6.2775,6.2861,6.2518,6.2604,52400.0
2010-12-30 10:00:00,7.32,7.37,7.32,7.37,176800.0,6.2604,6.3032,6.2604,6.3032,176800.0
2010-12-30 10:05:00,7.38,7.42,7.35,7.42,271700.0,6.3117,6.3459,6.2861,6.3459,271700.0
2010-12-30 10:10:00,7.41,7.42,7.36,7.37,80900.0,6.3374,6.3459,6.2946,6.3032,80900.0
2010-12-30 10:15:00,7.37,7.38,7.37,7.38,14800.0,6.3032,6.3117,6.3032,6.3117,14800.0
2010-12-30 10:20:00,7.37,7.4,7.37,7.39,120000.0,6.3032,6.3288,6.3032,6.3203,120000.0
2010-12-30 10:25:00,7.39,7.4,7.39,7.39,52800.0,6.3203,6.3288,6.3203,6.3203,52800.0
2010-12-30 10:30:00,7.39,7.4,7.39,7.39,50700.0,6.3203,6.3288,6.3203,6.3203,50700.0
2010-12-30 10:35:00,7.39,7.4,7.39,7.4,21000.0,6.3203,6.3288,6.3203,6.3288,21000.0
2010-12-30 10:40:00,7.39,7.4,7.39,7.4,68400.0,6.3203,6.3288,6.3203,6.3288,68400.0
2010-12-30 10:45:00,7.4,7.4,7.39,7.4,24100.0,6.3288,6.3288,6.3203,6.3288,24100.0
2010-12-30 10:50:00,7.4,7.4,7.39,7.4,46400.0,6.3288,6.3288,6.3203,6.3288,46400.0
2010-12-30 10:55:00,7.39,7.4,7.39,7.4,85300.0,6.3203,6.3288,6.3203,6.3288,85300.0
2010-12-30 11:00:00,7.39,7.4,7.39,7.39,17900.0,6.3203,6.3288,6.3203,6.3203,17900.0
2010-12-30 11:05:00,7.4,7.4,7.38,7.39,60400.0,6.3288,6.3288,6.3117,6.3203,60400.0
2010-12-30 11:10:00,7.38,7.41,7.37,7.41,279500.0,6.3117,6.3374,6.3032,6.3374,279500.0
2010-12-30 11:15:00,7.41,7.43,7.4,7.43,220200.0,6.3374,6.3545,6.3288,6.3545,220200.0
2010-12-30 11:20:00,7.42,7.43,7.42,7.43,13900.0,6.3459,6.3545,6.3459,6.3545,13900.0
2010-12-30 11:25:00,7.43,7.43,7.42,7.43,45700.0,6.3545,6.3545,6.3459,6.3545,45700.0
2010-12-30 11:30:00,7.43,7.43,7.42,7.42,17500.0,6.3545,6.3545,6.3459,6.3459,17500.0
2010-12-30 11:35:00,7.43,7.43,7.42,7.43,38700.0,6.3545,6.3545,6.3459,6.3545,38700.0
2010-12-30 11:40:00,7.42,7.43,7.42,7.43,6700.0,6.3459,6.3545,6.3459,6.3545,6700.0
2010-12-30 11:45:00,7.43,7.43,7.42,7.43,8100.0,6.3545,6.3545,6.3459,6.3545,8100.0
2010-12-30 11:50:00,7.43,7.43,7.42,7.42,21200.0,6.3545,6.3545,6.3459,6.3459,21200.0
2010-12-30 11:55:00,7.43,7.43,7.42,7.42,18400.0,6.3545,6.3545,6.3459,6.3459,18400.0
2010-12-30 12:00:00,7.43,7.43,7.42,7.43,5600.0,6.3545,6.3545,6.3459,6.3545,5600.0
2010-12-30 12:05:00,7.43,7.43,7.42,7.43,15500.0,6.3545,6.3545,6.3459,6.3545,15500.0
2010-12-30 12:10:00,7.43,7.43,7.42,7.43,13200.0,6.3545,6.3545,6.3459,6.3545,13200.0
2010-12-30 12:15:00,7.42,7.43,7.42,7.43,18900.0,6.3459,6.3545,6.3459,6.3545,18900.0
2010-12-30 12:20:00,7.43,7.43,7.42,7.42,9500.0,6.3545,6.3545,6.3459,6.3459,9500.0
2010-12-30 12:25:00,7.43,7.43,7.42,7.42,13400.0,6.3545,6.3545,6.3459,6.3459,13400.0
2010-12-30 12:30:00,7.43,7.43,7.42,7.43,21200.0,6.3545,6.3545,6.3459,6.3545,21200.0
2010-12-30 12:35:00,7.43,7.43,7.42,7.43,7500.0,6.3545,6.3545,6.3459,6.3545,7500.0
2010-12-30 12:40:00,7.43,7.43,7.41,7.42,140000.0,6.3545,6.3545,6.3374,6.3459,140000.0
2010-12-30 12:45:00,7.42,7.43,7.42,7.42,58500.0,6.3459,6.3545,6.3459,6.3459,58500.0
2010-12-30 12:50:00,7.42,7.43,7.42,7.42,11100.0,6.3459,6.3545,6.3459,6.3459,11100.0
2010-12-30 12:55:00,7.43,7.43,7.42,7.43,5800.0,6.3545,6.3545,6.3459,6.3545,5800.0
2010-12-30 13:00:00,7.43,7.43,7.41,7.41,35300.0,6.3545,6.3545,6.3374,6.3374,35300.0
2010-12-30 13:05:00,7.41,7.42,7.41,7.42,8300.0,6.3374,6.3459,6.3374,6.3459,8300.0
2010-12-30 13:10:00,7.42,7.42,7.41,7.41,6900.0,6.3459,6.3459,6.3374,6.3374,6900.0
2010-12-30 13:15:00,7.42,7.43,7.41,7.43,59600.0,6.3459,6.3545,6.3374,6.3545,59600.0
2010-12-30 13:20:00,7.43,7.43,7.42,7.42,4100.0,6.3545,6.3545,6.3459,6.3459,4100.0
2010-12-30 13:25:00,7.43,7.43,7.42,7.42,3300.0,6.3545,6.3545,6.3459,6.3459,3300.0
2010-12-30 13:30:00,7.43,7.43,7.42,7.43,17800.0,6.3545,6.3545,6.3459,6.3545,17800.0
2010-12-30 13:35:00,7.43,7.43,7.42,7.43,3900.0,6.3545,6.3545,6.3459,6.3545,3900.0
2010-12-30 13:40:00,7.43,7.43,7.42,7.43,8500.0,6.3545,6.3545,6.3459,6.3545,8500.0
2010-12-30 13:45:00,7.42,7.43,7.41,7.41,74300.0,6.3459,6.3545,6.3374,6.3374,74300.0
2010-12-30 13:50:00,7.41,7.42,7.41,7.41,11800.0,6.3374,6.3459,6.3374,6.3374,11800.0
2010-12-30 13:55:00,7.42,7.42,7.41,7.42,5800.0,6.3459,6.3459,6.3374,6.3459,5800.0
2010-12-30 14:00:00,7.41,7.42,7.41,7.41,12100.0,6.3374,6.3459,6.3374,6.3374,12100.0
2010-12-30 14:05:00,7.41,7.42,7.41,7.41,15500.0,6.3374,6.3459,6.3374,6.3374,15500.0
2010-12-30 14:10:00,7.42,7.42,7.41,7.42,27100.0,6.3459,6.3459,6.3374,6.3459,27100.0
2010-12-30 14:15:00,7.42,7.42,7.41,7.42,13700.0,6.3459,6.3459,6.3374,6.3459,13700.0
2010-12-30 14:20:00,7.42,7.42,7.41,7.42,6100.0,6.3459,6.3459,6.3374,6.3459,6100.0
2010-12-30 14:25:00,7.41,7.42,7.41,7.41,5400.0,6.3374,6.3459,6.3374,6.3374,5400.0
2010-12-30 14:30:00,7.42,7.42,7.41,7.42,10800.0,6.3459,6.3459,6.3374,6.3459,10800.0
2010-12-30 14:35:00,7.42,7.42,7.41,7.41,37700.0,6.3459,6.3459,6.3374,6.3374,37700.0
2010-12-30 14:40:00,7.41,7.42,7.41,7.41,8900.0,6.3374,6.3459,6.3374,6.3374,8900.0
2010-12-30 14:45:00,7.41,7.42,7.41,7.42,9700.0,6.3374,6.3459,6.3374,6.3459,9700.0
2010-12-30 14:50:00,7.42,7.42,7.41,7.42,65500.0,6.3459,6.3459,6.3374,6.3459,65500.0
2010-12-30 14:55:00,7.42,7.43,7.42,7.42,28800.0,6.3459,6.3545,6.3459,6.3459,28800.0
2010-12-30 15:00:00,7.42,7.45,7.42,7.44,212800.0,6.3459,6.3716,6.3459,6.363,212800.0
2010-12-30 15:05:00,7.43,7.44,7.43,7.43,16300.0,6.3545,6.363,6.3545,6.3545,16300.0
2010-12-30 15:10:00,7.43,7.44,7.43,7.43,10400.0,6.3545,6.363,6.3545,6.3545,10400.0
2010-12-30 15:15:00,7.44,7.44,7.43,7.44,14100.0,6.363,6.363,6.3545,6.363,14100.0
2010-12-30 15:20:00,7.44,7.44,7.43,7.44,43500.0,6.363,6.363,6.3545,6.363,43500.0
2010-12-30 15:25:00,7.44,7.44,7.43,7.44,26500.0,6.363,6.363,6.3545,6.363,26500.0
2010-12-30 15:30:00,7.44,7.46,7.43,7.46,91500.0,6.363,6.3801,6.3545,6.3801,91500.0
2010-12-30 15:35:00,7.46,7.47,7.44,7.47,230600.0,6.3801,6.3887,6.363,6.3887,230600.0
2010-12-30 15:40:00,7.47,7.47,7.46,7.46,79900.0,6.3887,6.3887,6.3801,6.3801,79900.0
2010-12-30 15:45:00,7.47,7.47,7.44,7.44,134200.0,6.3887,6.3887,6.363,6.363,134200.0
2010-12-30 15:50:00,7.45,7.46,7.44,7.45,175600.0,6.3716,6.3801,6.363,6.3716,175600.0
2010-12-30 15:55:00,7.45,7.46,7.45,7.45,183400.0,6.3716,6.3801,6.3716,6.3716,183400.0
2010-12-31 09:30:00,7.43,7.48,7.4,7.47,47200.0,6.3545,6.3972,6.3288,6.3887,47200.0
2010-12-31 09:35:00,7.47,7.48,7.46,7.47,26200.0,6.3887,6.3972,6.3801,6.3887,26200.0
2010-12-31 09:40:00,7.47,7.5,7.44,7.47,89200.0,6.3887,6.4143,6.363,6.3887,89200.0
2010-12-31 09:45:00,7.48,7.49,7.46,7.48,46700.0,6.3972,6.4058,6.3801,6.3972,46700.0
2010-12-31 09:50:00,7.49,7.51,7.47,7.47,54000.0,6.4058,6.4229,6.3887,6.3887,54000.0
2010-12-31 09:55:00,7.48,7.48,7.46,7.47,23200.0,6.3972,6.3972,6.3801,6.3887,23200.0
2010-12-31 10:00:00,7.47,7.47,7.45,7.46,30400.0,6.3887,6.3887,6.3716,6.3801,30400.0
2010-12-31 10:05:00,7.45,7.46,7.44,7.44,12200.0,6.3716,6.3801,6.363,6.363,12200.0
2010-12-31 10:10:00,7.45,7.46,7.44,7.46,41700.0,6.3716,6.3801,6.363,6.3801,41700.0
2010-12-31 10:15:00,7.45,7.46,7.45,7.46,32300.0,6.3716,6.3801,6.3716,6.3801,32300.0
2010-12-31 10:20:00,7.46,7.46,7.45,7.45,19600.0,6.3801,6.3801,6.3716,6.3716,19600.0
2010-12-31 10:25:00,7.45,7.46,7.45,7.45,7200.0,6.3716,6.3801,6.3716,6.3716,7200.0
2010-12-31 10:30:00,7.45,7.47,7.45,7.47,33900.0,6.3716,6.3887,6.3716,6.3887,33900.0
2010-12-31 10:35:00,7.47,7.47,7.46,7.47,17600.0,6.3887,6.3887,6.3801,6.3887,17600.0
2010-12-31 10:40:00,7.48,7.49,7.47,7.49,18600.0,6.3972,6.4058,6.3887,6.4058,18600.0
2010-12-31 10:45:00,7.49,7.49,7.48,7.49,5500.0,6.4058,6.4058,6.3972,6.4058,5500.0
2010-12-31 10:50:00,7.49,7.49,7.48,7.49,33200.0,6.4058,6.4058,6.3972,6.4058,33200.0
2010-12-31 10:55:00,7.49,7.49,7.48,7.49,16400.0,6.4058,6.4058,6.3972,6.4058,16400.0
2010-12-31 11:00:00,7.49,7.49,7.48,7.49,43400.0,6.4058,6.4058,6.3972,6.4058,43400.0
2010-12-31 11:05:00,7.48,7.48,7.47,7.47,34000.0,6.3972,6.3972,6.3887,6.3887,34000.0
2010-12-31 11:10:00,7.47,7.48,7.45,7.46,63600.0,6.3887,6.3972,6.3716,6.3801,63600.0
2010-12-31 11:15:00,7.46,7.46,7.45,7.45,34600.0,6.3801,6.3801,6.3716,6.3716,34600.0
2010-12-31 11:20:00,7.45,7.48,7.45,7.47,89200.0,6.3716,6.3972,6.3716,6.3887,89200.0
2010-12-31 11:25:00,7.46,7.47,7.45,7.45,44000.0,6.3801,6.3887,6.3716,6.3716,44000.0
2010-12-31 11:30:00,7.46,7.46,7.45,7.45,58100.0,6.3801,6.3801,6.3716,6.3716,58100.0
2010-12-31 11:35:00,7.45,7.46,7.45,7.45,25300.0,6.3716,6.3801,6.3716,6.3716,25300.0
2010-12-31 11:40:00,7.45,7.47,7.45,7.47,38100.0,6.3716,6.3887,6.3716,6.3887,38100.0
2010-12-31 11:45:00,7.47,7.47,7.46,7.46,21600.0,6.3887,6.3887,6.3801,6.3801,21600.0
2010-12-31 11:50:00,7.46,7.47,7.46,7.47,5600.0,6.3801,6.3887,6.3801,6.3887,5600.0
2010-12-31 11:55:00,7.46,7.48,7.46,7.48,20500.0,6.3801,6.3972,6.3801,6.3972,20500.0
2010-12-31 12:00:00,7.47,7.48,7.47,7.48,6900.0,6.3887,6.3972,6.3887,6.3972,6900.0
2010-12-31 12:05:00,7.47,7.48,7.47,7.47,6900.0,6.3887,6.3972,6.3887,6.3887,6900.0
2010-12-31 12:10:00,7.47,7.48,7.47,7.47,9700.0,6.3887,6.3972,6.3887,6.3887,9700.0
2010-12-31 12:15:00,7.48,7.48,7.47,7.48,20400.0,6.3972,6.3972,6.3887,6.3972,20400.0
2010-12-31 12:20:00,7.47,7.48,7.47,7.48,17800.0,6.3887,6.3972,6.3887,6.3972,17800.0
2010-12-31 12:25:00,7.47,7.48,7.47,7.47,10400.0,6.3887,6.3972,6.3887,6.3887,10400.0
2010-12-31 12:30:00,7.48,7.49,7.47,7.49,53300.0,6.3972,6.4058,6.3887,6.4058,53300.0
2010-12-31 12:35:00,7.49,7.49,7.48,7.49,13800.0,6.4058,6.4058,6.3972,6.4058,13800.0
2010-12-31 12:40:00,7.49,7.49,7.48,7.49,34200.0,6.4058,6.4058,6.3972,6.4058,34200.0
2010-12-31 12:45:00,7.48,7.49,7.48,7.49,25900.0,6.3972,6.4058,6.3972,6.4058,25900.0
2010-12-31 12:50:00,7.48,7.49,7.48,7.49,6600.0,6.3972,6.4058,6.3972,6.4058,6600.0
2010-12-31 12:55:00,7.48,7.49,7.48,7.49,28400.0,6.3972,6.4058,6.3972,6.4058,28400.0
2010-12-31 13:00:00,7.49,7.49,7.48,7.48,21000.0,6.4058,6.4058,6.3972,6.3972,21000.0
2010-12-31 13:05:00,7.49,7.49,7.48,7.49,8400.0,6.4058,6.4058,6.3972,6.4058,8400.0
2010-12-31 13:10:00,7.48,7.49,7.48,7.49,13100.0,6.3972,6.4058,6.3972,6.4058,13100.0
2010-12-31 13:15:00,7.48,7.49,7.48,7.48,10100.0,6.3972,6.4058,6.3972,6.3972,10100.0
2010-12-31 13:20:00,7.49,7.49,7.48,7.49,10300.0,6.4058,6.4058,6.3972,6.4058,10300.0
2010-12-31 13:25:00,7.49,7.49,7.48,7.49,30200.0,6.4058,6.4058,6.3972,6.4058,30200.0
2010-12-31 13:30:00,7.48,7.49,7.48,7.49,7200.0,6.3972,6.4058,6.3972,6.4058,7200.0
2010-12-31 13:35:00,7.49,7.49,7.48,7.48,21700.0,6.4058,6.4058,6.3972,6.3972,21700.0
2010-12-31 13:40:00,7.49,7.49,7.48,7.48,11400.0,6.4058,6.4058,6.3972,6.3972,11400.0
2010-12-31 13:45:00,7.49,7.49,7.48,7.49,11900.0,6.4058,6.4058,6.3972,6.4058,11900.0
2010-12-31 13:50:00,7.48,7.49,7.48,7.49,11300.0,6.3972,6.4058,6.3972,6.4058,11300.0
2010-12-31 13:55:00,7.49,7.49,7.48,7.48,48600.0,6.4058,6.4058,6.3972,6.3972,48600.0
2010-12-31 14:00:00,7.48,7.49,7.47,7.47,25200.0,6.3972,6.4058,6.3887,6.3887,25200.0
2010-12-31 14:05:00,7.48,7.48,7.47,7.48,49600.0,6.3972,6.3972,6.3887,6.3972,49600.0
2010-12-31 14:10:00,7.48,7.48,7.47,7.48,26700.0,6.3972,6.3972,6.3887,6.3972,26700.0
2010-12-31 14:15:00,7.48,7.48,7.47,7.47,36100.0,6.3972,6.3972,6.3887,6.3887,36100.0
2010-12-31 14:20:00,7.48,7.48,7.47,7.48,28900.0,6.3972,6.3972,6.3887,6.3972,28900.0
2010-12-31 14:25:00,7.48,7.48,7.47,7.48,25700.0,6.3972,6.3972,6.3887,6.3972,25700.0
2010-12-31 14:30:00,7.48,7.49,7.47,7.49,137400.0,6.3972,6.4058,6.3887,6.4058,137400.0
2010-12-31 14:35:00,7.49,7.49,7.48,7.49,68700.0,6.4058,6.4058,6.3972,6.4058,68700.0
2010-12-31 14:40:00,7.49,7.5,7.48,7.5,115800.0,6.4058,6.4143,6.3972,6.4143,115800.0
2010-12-31 14:45:00,7.5,7.51,7.49,7.51,126500.0,6.4143,6.4229,6.4058,6.4229,126500.0
2010-12-31 14:50:00,7.51,7.52,7.5,7.51,78300.0,6.4229,6.4314,6.4143,6.4229,78300.0
2010-12-31 14:55:00,7.51,7.53,7.51,7.53,68300.0,6.4229,6.44,6.4229,6.44,68300.0
2010-12-31 15:00:00,7.52,7.54,7.52,7.54,63600.0,6.4314,6.4486,6.4314,6.4486,63600.0
2010-12-31 15:05:00,7.53,7.55,7.53,7.55,57600.0,6.44,6.4571,6.44,6.4571,57600.0
2010-12-31 15:10:00,7.55,7.55,7.54,7.54,54800.0,6.4571,6.4571,6.4486,6.4486,54800.0
2010-12-31 15:15:00,7.54,7.57,7.54,7.57,157600.0,6.4486,6.4742,6.4486,6.4742,157600.0
2010-12-31 15:20:00,7.57,7.57,7.55,7.55,109900.0,6.4742,6.4742,6.4571,6.4571,109900.0
2010-12-31 15:25:00,7.55,7.58,7.55,7.58,115600.0,6.4571,6.4828,6.4571,6.4828,115600.0
2010-12-31 15:30:00,7.57,7.58,7.57,7.57,99400.0,6.4742,6.4828,6.4742,6.4742,99400.0
2010-12-31 15:35:00,7.57,7.58,7.57,7.57,46300.0,6.4742,6.4828,6.4742,6.4742,46300.0
2010-12-31 15:40:00,7.57,7.58,7.56,7.57,91600.0,6.4742,6.4828,6.4657,6.4742,91600.0
2010-12-31 15:45:00,7.57,7.57,7.49,7.5,271500.0,6.4742,6.4742,6.4058,6.4143,271500.0
2010-12-31 15:50:00,7.5,7.53,7.5,7.53,255900.0,6.4143,6.44,6.4143,6.44,255900.0
2010-12-31 15:55:00,7.53,7.54,7.52,7.53,487200.0,6.44,6.4486,6.4314,6.44,487200.0
2011-01-03 09:30:00,7.63,7.64,7.6,7.62,87500.0,6.5255,6.5341,6.4999,6.517,87500.0
2011-01-03 09:35:00,7.63,7.71,7.62,7.7,353100.0,6.5255,6.5939,6.517,6.5854,353100.0
2011-01-03 09:40:00,7.7,7.75,7.69,7.75,290200.0,6.5854,6.6282,6.5768,6.6282,290200.0
2011-01-03 09:45:00,7.75,7.77,7.74,7.76,233600.0,6.6282,6.6453,6.6196,6.6367,233600.0
2011-01-03 09:50:00,7.77,7.77,7.75,7.76,161900.0,6.6453,6.6453,6.6282,6.6367,161900.0
2011-01-03 09:55:00,7.75,7.76,7.75,7.75,52900.0,6.6282,6.6367,6.6282,6.6282,52900.0
2011-01-03 10:00:00,7.75,7.76,7.73,7.74,243200.0,6.6282,6.6367,6.6111,6.6196,243200.0
2011-01-03 10:05:00,7.74,7.75,7.72,7.73,150000.0,6.6196,6.6282,6.6025,6.6111,150000.0
2011-01-03 10:10:00,7.72,7.76,7.72,7.76,75000.0,6.6025,6.6367,6.6025,6.6367,75000.0
2011-01-03 10:15:00,7.76,7.8,7.75,7.79,202900.0,6.6367,6.6709,6.6282,6.6624,202900.0
2011-01-03 10:20:00,7.79,7.79,7.76,7.78,144700.0,6.6624,6.6624,6.6367,6.6538,144700.0
2011-01-03 10:25:00,7.78,7.79,7.77,7.77,144300.0,6.6538,6.6624,6.6453,6.6453,144300.0
2011-01-03 10:30:00,7.78,7.78,7.76,7.77,57100.0,6.6538,6.6538,6.6367,6.6453,57100.0
2011-01-03 10:35:00,7.76,7.77,7.75,7.76,117300.0,6.6367,6.6453,6.6282,6.6367,117300.0
2011-01-03 10:40:00,7.77,7.78,7.76,7.78,37300.0,6.6453,6.6538,6.6367,6.6538,37300.0
2011-01-03 10:45:00,7.78,7.78,7.76,7.77,86600.0,6.6538,6.6538,6.6367,6.6453,86600.0
2011-01-03 10:50:00,7.77,7.8,7.76,7.8,150700.0,6.6453,6.6709,6.6367,6.6709,150700.0
2011-01-03 10:55:00,7.8,7.81,7.79,7.8,95800.0,6.6709,6.6795,6.6624,6.6709,95800.0
2011-01-03 11:00:00,7.8,7.81,7.79,7.8,102600.0,6.6709,6.6795,6.6624,6.6709,102600.0
2011-01-03 11:05:00,7.8,7.8,7.79,7.8,86400.0,6.6709,6.6709,6.6624,6.6709,86400.0
2011-01-03 11:10:00,7.79,7.8,7.79,7.8,46000.0,6.6624,6.6709,6.6624,6.6709,46000.0
2011-01-03 11:15:00,7.8,7.81,7.79,7.8,166700.0,6.6709,6.6795,6.6624,6.6709,166700.0
2011-01-03 11:20:00,7.79,7.81,7.79,7.81,142300.0,6.6624,6.6795,6.6624,6.6795,142300.0
2011-01-03 11:25:00,7.8,7.81,7.8,7.81,23400.0,6.6709,6.6795,6.6709,6.6795,23400.0
2011-01-03 11:30:00,7.8,7.82,7.8,7.81,163200.0,6.6709,6.688,6.6709,6.6795,163200.0
2011-01-03 11:35:00,7.8,7.81,7.8,7.8,21500.0,6.6709,6.6795,6.6709,6.6709,21500.0
2011-01-03 11:40:00,7.81,7.81,7.79,7.8,88700.0,6.6795,6.6795,6.6624,6.6709,88700.0
2011-01-03 11:45:00,7.79,7.8,7.79,7.8,34500.0,6.6624,6.6709,6.6624,6.6709,34500.0
2011-01-03 11:50:00,7.79,7.8,7.79,7.8,27500.0,6.6624,6.6709,6.6624,6.6709,27500.0
2011-01-03 11:55:00,7.8,7.8,7.79,7.79,17700.0,6.6709,6.6709,6.6624,6.6624,17700.0
2011-01-03 12:00:00,7.79,7.8,7.79,7.8,64400.0,6.6624,6.6709,6.6624,6.6709,64400.0
2011-01-03 12:05:00,7.79,7.8,7.77,7.77,69100.0,6.6624,6.6709,6.6453,6.6453,69100.0
2011-01-03 12:10:00,7.77,7.78,7.77,7.78,51700.0,6.6453,6.6538,6.6453,6.6538,51700.0
2011-01-03 12:15:00,7.77,7.78,7.77,7.78,23300.0,6.6453,6.6538,6.6453,6.6538,23300.0
2011-01-03 12:20:00,7.77,7.78,7.77,7.77,20800.0,6.6453,6.6538,6.6453,6.6453,20800.0
2011-01-03 12:25:00,7.77,7.78,7.76,7.77,85600.0,6.6453,6.6538,6.6367,6.6453,85600.0
2011-01-03 12:30:00,7.77,7.77,7.76,7.77,13700.0,6.6453,6.6453,6.6367,6.6453,13700.0
2011-01-03 12:35:00,7.76,7.77,7.76,7.77,9700.0,6.6367,6.6453,6.6367,6.6453,9700.0
2011-01-03 12:40:00,7.77,7.77,7.76,7.76,24400.0,6.6453,6.6453,6.6367,6.6367,24400.0
2011-01-03 12:45:00,7.77,7.77,7.76,7.77,9900.0,6.6453,6.6453,6.6367,6.6453,9900.0
2011-01-03 12:50:00,7.76,7.77,7.76,7.77,11200.0,6.6367,6.6453,6.6367,6.6453,11200.0
2011-01-03 12:55:00,7.77,7.77,7.74,7.75,115000.0,6.6453,6.6453,6.6196,6.6282,115000.0
2011-01-03 13:00:00,7.76,7.77,7.75,7.76,40400.0,6.6367,6.6453,6.6282,6.6367,40400.0
2011-01-03 13:05:00,7.77,7.79,7.76,7.79,39800.0,6.6453,6.6624,6.6367,6.6624,39800.0
2011-01-03 13:10:00,7.78,7.82,7.78,7.81,184600.0,6.6538,6.688,6.6538,6.6795,184600.0
2011-01-03 13:15:00,7.82,7.82,7.81,7.81,48500.0,6.688,6.688,6.6795,6.6795,48500.0
2011-01-03 13:20:00,7.81,7.82,7.8,7.8,76700.0,6.6795,6.688,6.6709,6.6709,76700.0
2011-01-03 13:25:00,7.8,7.8,7.8,7.8,137700.0,6.6709,6.6709,6.6709,6.6709,137700.0
2011-01-03 13:30:00,7.79,7.8,7.79,7.79,7000.0,6.6624,6.6709,6.6624,6.6624,7000.0
2011-01-03 13:35:00,7.8,7.82,7.79,7.8,136400.0,6.6709,6.688,6.6624,6.6709,136400.0
2011-01-03 13:40:00,7.8,7.81,7.8,7.81,6100.0,6.6709,6.6795,6.6709,6.6795,6100.0
2011-01-03 13:45:00,7.8,7.81,7.8,7.81,16700.0,6.6709,6.6795,6.6709,6.6795,16700.0
2011-01-03 13:50:00,7.81,7.81,7.8,7.81,57200.0,6.6795,6.6795,6.6709,6.6795,57200.0
2011-01-03 13:55:00,7.81,7.82,7.8,7.81,31200.0,6.6795,6.688,6.6709,6.6795,31200.0
2011-01-03 14:00:00,7.82,7.82,7.81,7.82,50000.0,6.688,6.688,6.6795,6.688,50000.0
2011-01-03 14:05:00,7.82,7.82,7.81,7.82,46000.0,6.688,6.688,6.6795,6.688,46000.0
2011-01-03 14:10:00,7.81,7.82,7.8,7.8,119700.0,6.6795,6.688,6.6709,6.6709,119700.0
2011-01-03 14:15:00,7.8,7.82,7.8,7.81,81600.0,6.6709,6.688,6.6709,6.6795,81600.0
2011-01-03 14:20:00,7.81,7.82,7.81,7.82,24600.0,6.6795,6.688,6.6795,6.688,24600.0
2011-01-03 14:25:00,7.82,7.82,7.81,7.82,16700.0,6.688,6.688,6.6795,6.688,16700.0
2011-01-03 14:30:00,7.82,7.82,7.8,7.82,212300.0,6.688,6.688,6.6709,6.688,212300.0
2011-01-03 14:35:00,7.81,7.82,7.79,7.81,188100.0,6.6795,6.688,6.6624,6.6795,188100.0
2011-01-03 14:40:00,7.81,7.81,7.8,7.81,29000.0,6.6795,6.6795,6.6709,6.6795,29000.0
2011-01-03 14:45:00,7.81,7.81,7.79,7.79,149800.0,6.6795,6.6795,6.6624,6.6624,149800.0
2011-01-03 14:50:00,7.8,7.8,7.79,7.79,24500.0,6.6709,6.6709,6.6624,6.6624,24500.0
2011-01-03 14:55:00,7.79,7.8,7.79,7.79,26600.0,6.6624,6.6709,6.6624,6.6624,26600.0
2011-01-03 15:00:00,7.79,7.8,7.79,7.8,21700.0,6.6624,6.6709,6.6624,6.6709,21700.0
2011-01-03 15:05:00,7.79,7.8,7.79,7.79,28800.0,6.6624,6.6709,6.6624,6.6624,28800.0
2011-01-03 15:10:00,7.8,7.8,7.79,7.8,17400.0,6.6709,6.6709,6.6624,6.6709,17400.0
2011-01-03 15:15:00,7.79,7.8,7.77,7.78,150500.0,6.6624,6.6709,6.6453,6.6538,150500.0
2011-01-03 15:20:00,7.78,7.79,7.78,7.78,16300.0,6.6538,6.6624,6.6538,6.6538,16300.0
2011-01-03 15:25:00,7.78,7.79,7.78,7.78,36400.0,6.6538,6.6624,6.6538,6.6538,36400.0
2011-01-03 15:30:00,7.78,7.79,7.78,7.79,24100.0,6.6538,6.6624,6.6538,6.6624,24100.0
2011-01-03 15:35:00,7.78,7.79,7.78,7.78,41100.0,6.6538,6.6624,6.6538,6.6538,41100.0
2011-01-03 15:40:00,7.78,7.79,7.78,7.78,45900.0,6.6538,6.6624,6.6538,6.6538,45900.0
2011-01-03 15:45:00,7.78,7.79,7.77,7.79,293700.0,6.6538,6.6624,6.6453,6.6624,293700.0
2011-01-03 15:50:00,7.79,7.81,7.78,7.78,236300.0,6.6624,6.6795,6.6538,6.6538,236300.0
2011-01-03 15:55:00,7.78,7.79,7.78,7.79,350300.0,6.6538,6.6624,6.6538,6.6624,350300.0
2011-01-04 09:30:00,7.76,7.79,7.75,7.76,90500.0,6.6367,6.6624,6.6282,6.6367,90500.0
2011-01-04 09:35:00,7.77,7.77,7.7,7.7,76500.0,6.6453,6.6453,6.5854,6.5854,76500.0
2011-01-04 09:40:00,7.7,7.72,7.66,7.69,138200.0,6.5854,6.6025,6.5512,6.5768,138200.0
2011-01-04 09:45:00,7.69,7.71,7.66,7.67,72100.0,6.5768,6.5939,6.5512,6.5597,72100.0
2011-01-04 09:50:00,7.67,7.69,7.65,7.65,165500.0,6.5597,6.5768,6.5426,6.5426,165500.0
2011-01-04 09:55:00,7.66,7.67,7.63,7.66,122900.0,6.5512,6.5597,6.5255,6.5512,122900.0
2011-01-04 10:00:00,7.67,7.67,7.65,7.66,164200.0,6.5597,6.5597,6.5426,6.5512,164200.0
2011-01-04 10:05:00,7.65,7.66,7.65,7.66,15400.0,6.5426,6.5512,6.5426,6.5512,15400.0
2011-01-04 10:10:00,7.66,7.66,7.65,7.66,43400.0,6.5512,6.5512,6.5426,6.5512,43400.0
2011-01-04 10:15:00,7.66,7.66,7.65,7.66,59800.0,6.5512,6.5512,6.5426,6.5512,59800.0
2011-01-04 10:20:00,7.66,7.67,7.64,7.64,185500.0,6.5512,6.5597,6.5341,6.5341,185500.0
2011-01-04 10:25:00,7.65,7.65,7.63,7.64,91400.0,6.5426,6.5426,6.5255,6.5341,91400.0
2011-01-04 10:30:00,7.64,7.65,7.64,7.65,46500.0,6.5341,6.5426,6.5341,6.5426,46500.0
2011-01-04 10:35:00,7.65,7.65,7.64,7.65,15800.0,6.5426,6.5426,6.5341,6.5426,15800.0
2011-01-04 10:40:00,7.65,7.65,7.64,7.64,15200.0,6.5426,6.5426,6.5341,6.5341,15200.0
2011-01-04 10:45:00,7.65,7.65,7.62,7.62,108300.0,6.5426,6.5426,6.517,6.517,108300.0
2011-01-04 10:50:00,7.63,7.64,7.61,7.64,78700.0,6.5255,6.5341,6.5084,6.5341,78700.0
2011-01-04 10:55:00,7.64,7.65,7.63,7.64,44200.0,6.5341,6.5426,6.5255,6.5341,44200.0
2011-01-04 11:00:00,7.64,7.65,7.64,7.65,40800.0,6.5341,6.5426,6.5341,6.5426,40800.0
2011-01-04 11:05:00,7.65,7.65,7.63,7.63,71400.0,6.5426,6.5426,6.5255,6.5255,71400.0
2011-01-04 11:10:00,7.63,7.64,7.63,7.64,93200.0,6.5255,6.5341,6.5255,6.5341,93200.0
2011-01-04 11:15:00,7.64,7.64,7.63,7.64,37900.0,6.5341,6.5341,6.5255,6.5341,37900.0
2011-01-04 11:20:00,7.64,7.64,7.63,7.64,24300.0,6.5341,6.5341,6.5255,6.5341,24300.0
2011-01-04 11:25:00,7.63,7.64,7.6,7.6,104400.0,6.5255,6.5341,6.4999,6.4999,104400.0
2011-01-04 11:30:00,7.61,7.61,7.6,7.61,51000.0,6.5084,6.5084,6.4999,6.5084,51000.0
2011-01-04 11:35:00,7.61,7.64,7.6,7.64,90800.0,6.5084,6.5341,6.4999,6.5341,90800.0
2011-01-04 11:40:00,7.64,7.65,7.63,7.64,59600.0,6.5341,6.5426,6.5255,6.5341,59600.0
2011-01-04 11:45:00,7.65,7.66,7.64,7.66,44600.0,6.5426,6.5512,6.5341,6.5512,44600.0
2011-01-04 11:50:00,7.65,7.67,7.65,7.67,34100.0,6.5426,6.5597,6.5426,6.5597,34100.0
2011-01-04 11:55:00,7.67,7.67,7.65,7.65,113500.0,6.5597,6.5597,6.5426,6.5426,113500.0
2011-01-04 12:00:00,7.66,7.66,7.63,7.64,42300.0,6.5512,6.5512,6.5255,6.5341,42300.0
2011-01-04 12:05:00,7.64,7.64,7.61,7.61,61800.0,6.5341,6.5341,6.5084,6.5084,61800.0
2011-01-04 12:10:00,7.61,7.62,7.6,7.61,68900.0,6.5084,6.517,6.4999,6.5084,68900.0
2011-01-04 12:15:00,7.6,7.61,7.6,7.61,23600.0,6.4999,6.5084,6.4999,6.5084,23600.0
2011-01-04 12:20:00,7.61,7.61,7.6,7.6,15900.0,6.5084,6.5084,6.4999,6.4999,15900.0
2011-01-04 12:25:00,7.61,7.61,7.57,7.57,105300.0,6.5084,6.5084,6.4742,6.4742,105300.0
2011-01-04 12:30:00,7.57,7.6,7.57,7.6,117200.0,6.4742,6.4999,6.4742,6.4999,117200.0
2011-01-04 12:35:00,7.6,7.6,7.59,7.59,14900.0,6.4999,6.4999,6.4913,6.4913,14900.0
2011-01-04 12:40:00,7.6,7.6,7.59,7.6,42900.0,6.4999,6.4999,6.4913,6.4999,42900.0
2011-01-04 12:45:00,7.59,7.6,7.59,7.6,15100.0,6.4913,6.4999,6.4913,6.4999,15100.0
2011-01-04 12:50:00,7.6,7.61,7.59,7.6,79100.0,6.4999,6.5084,6.4913,6.4999,79100.0
2011-01-04 12:55:00,7.61,7.63,7.6,7.63,221900.0,6.5084,6.5255,6.4999,6.5255,221900.0
2011-01-04 13:00:00,7.62,7.63,7.62,7.63,24700.0,6.517,6.5255,6.517,6.5255,24700.0
2011-01-04 13:05:00,7.63,7.64,7.62,7.63,24900.0,6.5255,6.5341,6.517,6.5255,24900.0
2011-01-04 13:10:00,7.64,7.65,7.63,7.65,29100.0,6.5341,6.5426,6.5255,6.5426,29100.0
2011-01-04 13:15:00,7.64,7.66,7.64,7.66,69100.0,6.5341,6.5512,6.5341,6.5512,69100.0
2011-01-04 13:20:00,7.66,7.67,7.65,7.67,24600.0,6.5512,6.5597,6.5426,6.5597,24600.0
2011-01-04 13:25:00,7.66,7.67,7.66,7.66,36300.0,6.5512,6.5597,6.5512,6.5512,36300.0
2011-01-04 13:30:00,7.66,7.67,7.66,7.67,13400.0,6.5512,6.5597,6.5512,6.5597,13400.0
2011-01-04 13:35:00,7.66,7.67,7.65,7.65,53100.0,6.5512,6.5597,6.5426,6.5426,53100.0
2011-01-04 13:40:00,7.65,7.66,7.65,7.65,27300.0,6.5426,6.5512,6.5426,6.5426,27300.0
2011-01-04 13:45:00,7.65,7.66,7.65,7.66,42600.0,6.5426,6.5512,6.5426,6.5512,42600.0
2011-01-04 13:50:00,7.66,7.66,7.63,7.65,124100.0,6.5512,6.5512,6.5255,6.5426,124100.0
2011-01-04 13:55:00,7.65,7.66,7.64,7.66,50600.0,6.5426,6.5512,6.5341,6.5512,50600.0
2011-01-04 14:00:00,7.65,7.67,7.64,7.64,74400.0,6.5426,6.5597,6.5341,6.5341,74400.0
2011-01-04 14:05:00,7.65,7.66,7.64,7.66,83300.0,6.5426,6.5512,6.5341,6.5512,83300.0
2011-01-04 14:10:00,7.65,7.67,7.65,7.67,15100.0,6.5426,6.5597,6.5426,6.5597,15100.0
2011-01-04 14:15:00,7.67,7.67,7.66,7.67,18400.0,6.5597,6.5597,6.5512,6.5597,18400.0
2011-01-04 14:20:00,7.67,7.69,7.66,7.69,38800.0,6.5597,6.5768,6.5512,6.5768,38800.0
2011-01-04 14:25:00,7.68,7.7,7.68,7.7,50400.0,6.5683,6.5854,6.5683,6.5854,50400.0
2011-01-04 14:30:00,7.69,7.7,7.66,7.67,64200.0,6.5768,6.5854,6.5512,6.5597,64200.0
2011-01-04 14:35:00,7.67,7.67,7.66,7.66,24100.0,6.5597,6.5597,6.5512,6.5512,24100.0
2011-01-04 14:40:00,7.66,7.68,7.66,7.68,21600.0,6.5512,6.5683,6.5512,6.5683,21600.0
2011-01-04 14:45:00,7.67,7.68,7.65,7.65,55100.0,6.5597,6.5683,6.5426,6.5426,55100.0
2011-01-04 14:50:00,7.65,7.66,7.65,7.66,8300.0,6.5426,6.5512,6.5426,6.5512,8300.0
2011-01-04 14:55:00,7.66,7.67,7.65,7.66,87000.0,6.5512,6.5597,6.5426,6.5512,87000.0
2011-01-04 15:00:00,7.66,7.68,7.66,7.67,83100.0,6.5512,6.5683,6.5512,6.5597,83100.0
2011-01-04 15:05:00,7.67,7.68,7.66,7.68,116500.0,6.5597,6.5683,6.5512,6.5683,116500.0
2011-01-04 15:10:00,7.67,7.68,7.66,7.66,80000.0,6.5597,6.5683,6.5512,6.5512,80000.0
2011-01-04 15:15:00,7.66,7.68,7.66,7.67,74200.0,6.5512,6.5683,6.5512,6.5597,74200.0
2011-01-04 15:20:00,7.67,7.68,7.67,7.68,31600.0,6.5597,6.5683,6.5597,6.5683,31600.0
2011-01-04 15:25:00,7.68,7.7,7.67,7.7,62900.0,6.5683,6.5854,6.5597,6.5854,62900.0
2011-01-04 15:30:00,7.7,7.7,7.66,7.68,292300.0,6.5854,6.5854,6.5512,6.5683,292300.0
2011-01-04 15:35:00,7.68,7.68,7.67,7.67,28900.0,6.5683,6.5683,6.5597,6.5597,28900.0
2011-01-04 15:40:00,7.68,7.68,7.67,7.67,25300.0,6.5683,6.5683,6.5597,6.5597,25300.0
2011-01-04 15:45:00,7.68,7.7,7.68,7.69,164200.0,6.5683,6.5854,6.5683,6.5768,164200.0
2011-01-04 15:50:00,7.69,7.69,7.68,7.69,76200.0,6.5768,6.5768,6.5683,6.5768,76200.0
2011-01-04 15:55:00,7.69,7.69,7.68,7.68,217200.0,6.5768,6.5768,6.5683,6.5683,217200.0
2011-01-05 09:30:00,7.64,7.68,7.62,7.66,91400.0,6.5341,6.5683,6.517,6.5512,91400.0
2011-01-05 09:35:00,7.65,7.69,7.64,7.69,70900.0,6.5426,6.5768,6.5341,6.5768,70900.0
2011-01-05 09:40:00,7.69,7.76,7.67,7.74,107400.0,6.5768,6.6367,6.5597,6.6196,107400.0
2011-01-05 09:45:00,7.75,7.78,7.75,7.78,66500.0,6.6282,6.6538,6.6282,6.6538,66500.0
2011-01-05 09:50:00,7.78,7.8,7.77,7.79,68300.0,6.6538,6.6709,6.6453,6.6624,68300.0
2011-01-05 09:55:00,7.79,7.8,7.77,7.79,82300.0,6.6624,6.6709,6.6453,6.6624,82300.0
2011-01-05 10:00:00,7.8,7.83,7.8,7.82,89000.0,6.6709,6.6966,6.6709,6.688,89000.0
2011-01-05 10:05:00,7.83,7.85,7.82,7.85,85400.0,6.6966,6.7137,6.688,6.7137,85400.0
2011-01-05 10:10:00,7.85,7.85,7.84,7.85,67100.0,6.7137,6.7137,6.7051,6.7137,67100.0
2011-01-05 10:15:00,7.84,7.85,7.84,7.85,49100.0,6.7051,6.7137,6.7051,6.7137,49100.0
2011-01-05 10:20:00,7.84,7.87,7.84,7.85,307300.0,6.7051,6.7308,6.7051,6.7137,307300.0
2011-01-05 10:25:00,7.86,7.86,7.85,7.85,56500.0,6.7222,6.7222,6.7137,6.7137,56500.0
2011-01-05 10:30:00,7.86,7.86,7.85,7.85,59600.0,6.7222,6.7222,6.7137,6.7137,59600.0
2011-01-05 10:35:00,7.86,7.86,7.85,7.86,34900.0,6.7222,6.7222,6.7137,6.7222,34900.0
2011-01-05 10:40:00,7.86,7.88,7.85,7.88,94600.0,6.7222,6.7393,6.7137,6.7393,94600.0
2011-01-05 10:45:00,7.88,7.88,7.87,7.87,45000.0,6.7393,6.7393,6.7308,6.7308,45000.0
2011-01-05 10:50:00,7.88,7.89,7.87,7.88,90300.0,6.7393,6.7479,6.7308,6.7393,90300.0
2011-01-05 10:55:00,7.89,7.89,7.88,7.89,21400.0,6.7479,6.7479,6.7393,6.7479,21400.0
2011-01-05 11:00:00,7.89,7.89,7.88,7.89,36800.0,6.7479,6.7479,6.7393,6.7479,36800.0
2011-01-05 11:05:00,7.88,7.9,7.87,7.87,128600.0,6.7393,6.7564,6.7308,6.7308,128600.0
2011-01-05 11:10:00,7.87,7.88,7.87,7.87,12600.0,6.7308,6.7393,6.7308,6.7308,12600.0
2011-01-05 11:15:00,7.88,7.89,7.87,7.87,100100.0,6.7393,6.7479,6.7308,6.7308,100100.0
2011-01-05 11:20:00,7.87,7.9,7.87,7.89,118900.0,6.7308,6.7564,6.7308,6.7479,118900.0
2011-01-05 11:25:00,7.9,7.91,7.89,7.91,102100.0,6.7564,6.765,6.7479,6.765,102100.0
2011-01-05 11:30:00,7.91,7.92,7.9,7.91,75300.0,6.765,6.7735,6.7564,6.765,75300.0
2011-01-05 11:35:00,7.91,7.94,7.91,7.93,234700.0,6.765,6.7907,6.765,6.7821,234700.0
2011-01-05 11:40:00,7.94,7.94,7.93,7.94,77200.0,6.7907,6.7907,6.7821,6.7907,77200.0
2011-01-05 11:45:00,7.94,7.94,7.93,7.94,41200.0,6.7907,6.7907,6.7821,6.7907,41200.0
2011-01-05 11:50:00,7.93,7.94,7.93,7.94,203200.0,6.7821,6.7907,6.7821,6.7907,203200.0
2011-01-05 11:55:00,7.94,7.97,7.93,7.95,406700.0,6.7907,6.8163,6.7821,6.7992,406700.0
2011-01-05 12:00:00,7.95,7.96,7.94,7.95,94400.0,6.7992,6.8078,6.7907,6.7992,94400.0
2011-01-05 12:05:00,7.94,7.95,7.93,7.93,66600.0,6.7907,6.7992,6.7821,6.7821,66600.0
2011-01-05 12:10:00,7.93,7.94,7.93,7.93,54800.0,6.7821,6.7907,6.7821,6.7821,54800.0
2011-01-05 12:15:00,7.93,7.94,7.93,7.94,69900.0,6.7821,6.7907,6.7821,6.7907,69900.0
2011-01-05 12:20:00,7.93,7.96,7.93,7.95,124000.0,6.7821,6.8078,6.7821,6.7992,124000.0
2011-01-05 12:25:00,7.96,7.96,7.95,7.96,17000.0,6.8078,6.8078,6.7992,6.8078,17000.0
2011-01-05 12:30:00,7.96,7.96,7.95,7.96,19700.0,6.8078,6.8078,6.7992,6.8078,19700.0
2011-01-05 12:35:00,7.96,7.97,7.95,7.95,125100.0,6.8078,6.8163,6.7992,6.7992,125100.0
2011-01-05 12:40:00,7.96,7.97,7.93,7.95,297300.0,6.8078,6.8163,6.7821,6.7992,297300.0
2011-01-05 12:45:00,7.96,7.96,7.94,7.95,60300.0,6.8078,6.8078,6.7907,6.7992,60300.0
2011-01-05 12:50:00,7.94,7.95,7.94,7.95,42800.0,6.7907,6.7992,6.7907,6.7992,42800.0
2011-01-05 12:55:00,7.95,7.96,7.94,7.96,126800.0,6.7992,6.8078,6.7907,6.8078,126800.0
2011-01-05 13:00:00,7.96,7.96,7.94,7.96,215600.0,6.8078,6.8078,6.7907,6.8078,215600.0
2011-01-05 13:05:00,7.95,7.98,7.95,7.98,165000.0,6.7992,6.8249,6.7992,6.8249,165000.0
2011-01-05 13:10:00,7.97,7.98,7.94,7.96,218900.0,6.8163,6.8249,6.7907,6.8078,218900.0
2011-01-05 13:15:00,7.97,7.97,7.96,7.96,27800.0,6.8163,6.8163,6.8078,6.8078,27800.0
2011-01-05 13:20:00,7.96,7.97,7.96,7.96,38300.0,6.8078,6.8163,6.8078,6.8078,38300.0
2011-01-05 13:25:00,7.97,7.99,7.96,7.98,241000.0,6.8163,6.8334,6.8078,6.8249,241000.0
2011-01-05 13:30:00,7.99,7.99,7.98,7.99,39100.0,6.8334,6.8334,6.8249,6.8334,39100.0
2011-01-05 13:35:00,7.98,7.99,7.97,7.97,103100.0,6.8249,6.8334,6.8163,6.8163,103100.0
2011-01-05 13:40:00,7.97,7.97,7.96,7.97,122000.0,6.8163,6.8163,6.8078,6.8163,122000.0
2011-01-05 13:45:00,7.97,7.98,7.97,7.97,54000.0,6.8163,6.8249,6.8163,6.8163,54000.0
2011-01-05 13:50:00,7.97,7.97,7.97,7.97,40900.0,6.8163,6.8163,6.8163,6.8163,40900.0
2011-01-05 13:55:00,7.97,7.98,7.96,7.98,241000.0,6.8163,6.8249,6.8078,6.8249,241000.0
2011-01-05 14:00:00,7.97,7.98,7.97,7.97,27300.0,6.8163,6.8249,6.8163,6.8163,27300.0
2011-01-05 14:05:00,7.98,7.99,7.97,7.98,68800.0,6.8249,6.8334,6.8163,6.8249,68800.0
2011-01-05 14:10:00,7.98,7.99,7.98,7.99,24100.0,6.8249,6.8334,6.8249,6.8334,24100.0
2011-01-05 14:15:00,7.98,7.99,7.98,7.99,20600.0,6.8249,6.8334,6.8249,6.8334,20600.0
2011-01-05 14:20:00,7.99,7.99,7.98,7.98,19900.0,6.8334,6.8334,6.8249,6.8249,19900.0
2011-01-05 14:25:00,7.99,7.99,7.98,7.99,15700.0,6.8334,6.8334,6.8249,6.8334,15700.0
2011-01-05 14:30:00,7.98,7.99,7.98,7.99,31600.0,6.8249,6.8334,6.8249,6.8334,31600.0
2011-01-05 14:35:00,7.98,7.99,7.98,7.98,30500.0,6.8249,6.8334,6.8249,6.8249,30500.0
2011-01-05 14:40:00,7.98,7.99,7.98,7.99,46700.0,6.8249,6.8334,6.8249,6.8334,46700.0
2011-01-05 14:45:00,7.99,7.99,7.98,7.98,17700.0,6.8334,6.8334,6.8249,6.8249,17700.0
2011-01-05 14:50:00,7.99,7.99,7.98,7.98,22000.0,6.8334,6.8334,6.8249,6.8249,22000.0
2011-01-05 14:55:00,7.99,7.99,7.98,7.98,19300.0,6.8334,6.8334,6.8249,6.8249,19300.0
2011-01-05 15:00:00,7.98,7.99,7.97,7.98,81000.0,6.8249,6.8334,6.8163,6.8249,81000.0
2011-01-05 15:05:00,7.97,7.98,7.97,7.97,37600.0,6.8163,6.8249,6.8163,6.8163,37600.0
2011-01-05 15:10:00,7.97,7.98,7.97,7.97,40900.0,6.8163,6.8249,6.8163,6.8163,40900.0
2011-01-05 15:15:00,7.97,7.98,7.97,7.97,31300.0,6.8163,6.8249,6.8163,6.8163,31300.0
2011-01-05 15:20:00,7.97,7.98,7.97,7.97,58500.0,6.8163,6.8249,6.8163,6.8163,58500.0
2011-01-05 15:25:00,7.97,7.98,7.97,7.97,61000.0,6.8163,6.8249,6.8163,6.8163,61000.0
2011-01-05 15:30:00,7.97,7.98,7.95,7.97,380600.0,6.8163,6.8249,6.7992,6.8163,380600.0
2011-01-05 15:35:00,7.97,7.98,7.97,7.97,30400.0,6.8163,6.8249,6.8163,6.8163,30400.0
2011-01-05 15:40:00,7.97,7.98,7.95,7.95,397800.0,6.8163,6.8249,6.7992,6.7992,397800.0
2011-01-05 15:45:00,7.95,7.96,7.94,7.94,155100.0,6.7992,6.8078,6.7907,6.7907,155100.0
2011-01-05 15:50:00,7.95,7.95,7.94,7.94,147500.0,6.7992,6.7992,6.7907,6.7907,147500.0
2011-01-05 15:55:00,7.94,7.98,7.94,7.98,659400.0,6.7907,6.8249,6.7907,6.8249,659400.0
2011-01-06 09:30:00,8.01,8.07,7.97,8.04,471800.0,6.8505,6.9018,6.8163,6.8762,471800.0
2011-01-06 09:35:00,8.04,8.1,8.03,8.08,435900.0,6.8762,6.9275,6.8676,6.9104,435900.0
2011-01-06 09:40:00,8.08,8.1,8.02,8.09,310900.0,6.9104,6.9275,6.8591,6.9189,310900.0
2011-01-06 09:45:00,8.08,8.09,8.07,8.07,154300.0,6.9104,6.9189,6.9018,6.9018,154300.0
2011-01-06 09:50:00,8.07,8.09,8.07,8.09,175700.0,6.9018,6.9189,6.9018,6.9189,175700.0
2011-01-06 09:55:00,8.08,8.12,8.07,8.09,298200.0,6.9104,6.9446,6.9018,6.9189,298200.0
2011-01-06 10:00:00,8.1,8.13,8.1,8.13,202700.0,6.9275,6.9531,6.9275,6.9531,202700.0
2011-01-06 10:05:00,8.12,8.15,8.12,8.12,185600.0,6.9446,6.9703,6.9446,6.9446,185600.0
2011-01-06 10:10:00,8.12,8.13,8.1,8.1,178300.0,6.9446,6.9531,6.9275,6.9275,178300.0
2011-01-06 10:15:00,8.1,8.15,8.1,8.14,206100.0,6.9275,6.9703,6.9275,6.9617,206100.0
2011-01-06 10:20:00,8.15,8.18,8.14,8.17,154600.0,6.9703,6.9959,6.9617,6.9874,154600.0
2011-01-06 10:25:00,8.18,8.23,8.18,8.23,176600.0,6.9959,7.0387,6.9959,7.0387,176600.0
2011-01-06 10:30:00,8.23,8.23,8.22,8.22,197700.0,7.0387,7.0387,7.0301,7.0301,197700.0
2011-01-06 10:35:00,8.23,8.25,8.21,8.25,275900.0,7.0387,7.0558,7.0216,7.0558,275900.0
2011-01-06 10:40:00,8.24,8.26,8.24,8.25,160700.0,7.0472,7.0643,7.0472,7.0558,160700.0
2011-01-06 10:45:00,8.26,8.27,8.25,8.26,224200.0,7.0643,7.0729,7.0558,7.0643,224200.0
2011-01-06 10:50:00,8.25,8.26,8.2,8.21,121000.0,7.0558,7.0643,7.013,7.0216,121000.0
2011-01-06 10:55:00,8.21,8.21,8.19,8.2,84100.0,7.0216,7.0216,7.0045,7.013,84100.0
2011-01-06 11:00:00,8.2,8.2,8.12,8.12,171400.0,7.013,7.013,6.9446,6.9446,171400.0
2011-01-06 11:05:00,8.13,8.15,8.08,8.08,200100.0,6.9531,6.9703,6.9104,6.9104,200100.0
2011-01-06 11:10:00,8.08,8.14,8.07,8.14,103700.0,6.9104,6.9617,6.9018,6.9617,103700.0
2011-01-06 11:15:00,8.14,8.15,8.12,8.12,78100.0,6.9617,6.9703,6.9446,6.9446,78100.0
2011-01-06 11:20:00,8.12,8.12,8.09,8.09,48100.0,6.9446,6.9446,6.9189,6.9189,48100.0
2011-01-06 11:25:00,8.1,8.1,8.08,8.08,26200.0,6.9275,6.9275,6.9104,6.9104,26200.0
2011-01-06 11:30:00,8.08,8.15,8.08,8.15,92100.0,6.9104,6.9703,6.9104,6.9703,92100.0
2011-01-06 11:35:00,8.15,8.16,8.12,8.12,168700.0,6.9703,6.9788,6.9446,6.9446,168700.0
2011-01-06 11:40:00,8.13,8.15,8.09,8.14,73800.0,6.9531,6.9703,6.9189,6.9617,73800.0
2011-01-06 11:45:00,8.15,8.15,8.11,8.13,55000.0,6.9703,6.9703,6.936,6.9531,55000.0
2011-01-06 11:50:00,8.14,8.15,8.13,8.14,19400.0,6.9617,6.9703,6.9531,6.9617,19400.0
2011-01-06 11:55:00,8.14,8.17,8.14,8.17,27800.0,6.9617,6.9874,6.9617,6.9874,27800.0
2011-01-06 12:00:00,8.16,8.18,8.14,8.14,84500.0,6.9788,6.9959,6.9617,6.9617,84500.0
2011-01-06 12:05:00,8.14,8.17,8.14,8.15,61100.0,6.9617,6.9874,6.9617,6.9703,61100.0
2011-01-06 12:10:00,8.16,8.18,8.15,8.16,148700.0,6.9788,6.9959,6.9703,6.9788,148700.0
2011-01-06 12:15:00,8.16,8.17,8.14,8.14,72100.0,6.9788,6.9874,6.9617,6.9617,72100.0
2011-01-06 12:20:00,8.15,8.15,8.14,8.14,25400.0,6.9703,6.9703,6.9617,6.9617,25400.0
2011-01-06 12:25:00,8.13,8.15,8.13,8.15,31500.0,6.9531,6.9703,6.9531,6.9703,31500.0
2011-01-06 12:30:00,8.14,8.15,8.14,8.15,23900.0,6.9617,6.9703,6.9617,6.9703,23900.0
2011-01-06 12:35:00,8.15,8.15,8.11,8.12,49900.0,6.9703,6.9703,6.936,6.9446,49900.0
2011-01-06 12:40:00,8.11,8.14,8.11,8.13,59400.0,6.936,6.9617,6.936,6.9531,59400.0
2011-01-06 12:45:00,8.13,8.16,8.13,8.16,84000.0,6.9531,6.9788,6.9531,6.9788,84000.0
2011-01-06 12:50:00,8.16,8.17,8.15,8.17,31800.0,6.9788,6.9874,6.9703,6.9874,31800.0
2011-01-06 12:55:00,8.16,8.2,8.16,8.19,76800.0,6.9788,7.013,6.9788,7.0045,76800.0
2011-01-06 13:00:00,8.18,8.19,8.16,8.16,83500.0,6.9959,7.0045,6.9788,6.9788,83500.0
2011-01-06 13:05:00,8.16,8.17,8.14,8.15,77500.0,6.9788,6.9874,6.9617,6.9703,77500.0
2011-01-06 13:10:00,8.14,8.15,8.14,8.15,16300.0,6.9617,6.9703,6.9617,6.9703,16300.0
2011-01-06 13:15:00,8.14,8.15,8.14,8.14,14200.0,6.9617,6.9703,6.9617,6.9617,14200.0
2011-01-06 13:20:00,8.15,8.15,8.13,8.14,48600.0,6.9703,6.9703,6.9531,6.9617,48600.0
2011-01-06 13:25:00,8.14,8.14,8.13,8.14,39700.0,6.9617,6.9617,6.9531,6.9617,39700.0
2011-01-06 13:30:00,8.14,8.16,8.14,8.15,36900.0,6.9617,6.9788,6.9617,6.9703,36900.0
2011-01-06 13:35:00,8.15,8.16,8.14,8.16,84100.0,6.9703,6.9788,6.9617,6.9788,84100.0
2011-01-06 13:40:00,8.16,8.16,8.15,8.16,67400.0,6.9788,6.9788,6.9703,6.9788,67400.0
2011-01-06 13:45:00,8.15,8.18,8.15,8.16,110600.0,6.9703,6.9959,6.9703,6.9788,110600.0
2011-01-06 13:50:00,8.16,8.18,8.16,8.17,20400.0,6.9788,6.9959,6.9788,6.9874,20400.0
2011-01-06 13:55:00,8.18,8.21,8.17,8.2,165900.0,6.9959,7.0216,6.9874,7.013,165900.0
2011-01-06 14:00:00,8.2,8.24,8.2,8.22,312300.0,7.013,7.0472,7.013,7.0301,312300.0
2011-01-06 14:05:00,8.22,8.28,8.22,8.27,291700.0,7.0301,7.0814,7.0301,7.0729,291700.0
2011-01-06 14:10:00,8.27,8.28,8.24,8.24,48400.0,7.0729,7.0814,7.0472,7.0472,48400.0
2011-01-06 14:15:00,8.24,8.25,8.23,8.23,77000.0,7.0472,7.0558,7.0387,7.0387,77000.0
2011-01-06 14:20:00,8.24,8.24,8.22,8.22,38800.0,7.0472,7.0472,7.0301,7.0301,38800.0
2011-01-06 14:25:00,8.23,8.23,8.21,8.21,45900.0,7.0387,7.0387,7.0216,7.0216,45900.0
2011-01-06 14:30:00,8.21,8.22,8.19,8.19,57400.0,7.0216,7.0301,7.0045,7.0045,57400.0
2011-01-06 14:35:00,8.19,8.19,8.17,8.19,83800.0,7.0045,7.0045,6.9874,7.0045,83800.0
2011-01-06 14:40:00,8.19,8.19,8.15,8.16,59600.0,7.0045,7.0045,6.9703,6.9788,59600.0
2011-01-06 14:45:00,8.15,8.18,8.14,8.15,125900.0,6.9703,6.9959,6.9617,6.9703,125900.0
2011-01-06 14:50:00,8.14,8.16,8.12,8.15,142800.0,6.9617,6.9788,6.9446,6.9703,142800.0
2011-01-06 14:55:00,8.14,8.16,8.14,8.15,68400.0,6.9617,6.9788,6.9617,6.9703,68400.0
2011-01-06 15:00:00,8.15,8.17,8.14,8.14,109200.0,6.9703,6.9874,6.9617,6.9617,109200.0
2011-01-06 15:05:00,8.14,8.16,8.14,8.16,33500.0,6.9617,6.9788,6.9617,6.9788,33500.0
2011-01-06 15:10:00,8.15,8.16,8.15,8.16,26400.0,6.9703,6.9788,6.9703,6.9788,26400.0
2011-01-06 15:15:00,8.16,8.16,8.15,8.16,42800.0,6.9788,6.9788,6.9703,6.9788,42800.0
2011-01-06 15:20:00,8.16,8.17,8.15,8.16,115600.0,6.9788,6.9874,6.9703,6.9788,115600.0
2011-01-06 15:25:00,8.16,8.18,8.15,8.17,125100.0,6.9788,6.9959,6.9703,6.9874,125100.0
2011-01-06 15:30:00,8.17,8.18,8.17,8.18,80100.0,6.9874,6.9959,6.9874,6.9959,80100.0
2011-01-06 15:35:00,8.18,8.2,8.17,8.2,182500.0,6.9959,7.013,6.9874,7.013,182500.0
2011-01-06 15:40:00,8.2,8.21,8.19,8.21,110400.0,7.013,7.0216,7.0045,7.0216,110400.0
2011-01-06 15:45:00,8.21,8.24,8.21,8.23,244300.0,7.0216,7.0472,7.0216,7.0387,244300.0
2011-01-06 15:50:00,8.23,8.24,8.22,8.24,287800.0,7.0387,7.0472,7.0301,7.0472,287800.0
2011-01-06 15:55:00,8.24,8.26,8.23,8.25,853300.0,7.0472,7.0643,7.0387,7.0558,853300.0
2011-01-07 09:30:00,8.29,8.38,8.27,8.38,432100.0,7.09,7.167,7.0729,7.167,432100.0
2011-01-07 09:35:00,8.38,8.41,8.34,8.34,356700.0,7.167,7.1926,7.1328,7.1328,356700.0
2011-01-07 09:40:00,8.33,8.34,8.22,8.24,347600.0,7.1242,7.1328,7.0301,7.0472,347600.0
2011-01-07 09:45:00,8.25,8.27,8.2,8.23,195300.0,7.0558,7.0729,7.013,7.0387,195300.0
2011-01-07 09:50:00,8.22,8.25,8.19,8.25,242100.0,7.0301,7.0558,7.0045,7.0558,242100.0
2011-01-07 09:55:00,8.25,8.28,8.24,8.26,250600.0,7.0558,7.0814,7.0472,7.0643,250600.0
2011-01-07 10:00:00,8.27,8.34,8.26,8.34,356600.0,7.0729,7.1328,7.0643,7.1328,356600.0
2011-01-07 10:05:00,8.33,8.34,8.29,8.31,363500.0,7.1242,7.1328,7.09,7.1071,363500.0
2011-01-07 10:10:00,8.31,8.38,8.31,8.38,295600.0,7.1071,7.167,7.1071,7.167,295600.0
2011-01-07 10:15:00,8.38,8.41,8.37,8.4,322800.0,7.167,7.1926,7.1584,7.1841,322800.0
2011-01-07 10:20:00,8.4,8.42,8.39,8.42,293900.0,7.1841,7.2012,7.1755,7.2012,293900.0
2011-01-07 10:25:00,8.42,8.47,8.41,8.43,611600.0,7.2012,7.2439,7.1926,7.2097,611600.0
2011-01-07 10:30:00,8.43,8.49,8.43,8.48,153400.0,7.2097,7.261,7.2097,7.2525,153400.0
2011-01-07 10:35:00,8.48,8.49,8.47,8.47,225500.0,7.2525,7.261,7.2439,7.2439,225500.0
2011-01-07 10:40:00,8.48,8.48,8.41,8.41,169900.0,7.2525,7.2525,7.1926,7.1926,169900.0
2011-01-07 10:45:00,8.41,8.47,8.41,8.44,219200.0,7.1926,7.2439,7.1926,7.2183,219200.0
2011-01-07 10:50:00,8.45,8.45,8.42,8.43,155900.0,7.2268,7.2268,7.2012,7.2097,155900.0
2011-01-07 10:55:00,8.44,8.45,8.42,8.43,199300.0,7.2183,7.2268,7.2012,7.2097,199300.0
2011-01-07 11:00:00,8.43,8.45,8.41,8.45,194400.0,7.2097,7.2268,7.1926,7.2268,194400.0
2011-01-07 11:05:00,8.45,8.45,8.39,8.39,321900.0,7.2268,7.2268,7.1755,7.1755,321900.0
2011-01-07 11:10:00,8.39,8.41,8.37,8.38,144700.0,7.1755,7.1926,7.1584,7.167,144700.0
2011-01-07 11:15:00,8.38,8.39,8.36,8.39,193600.0,7.167,7.1755,7.1499,7.1755,193600.0
2011-01-07 11:20:00,8.38,8.39,8.37,8.37,174000.0,7.167,7.1755,7.1584,7.1584,174000.0
2011-01-07 11:25:00,8.37,8.38,8.35,8.35,127900.0,7.1584,7.167,7.1413,7.1413,127900.0
2011-01-07 11:30:00,8.35,8.36,8.33,8.35,197800.0,7.1413,7.1499,7.1242,7.1413,197800.0
2011-01-07 11:35:00,8.34,8.36,8.33,8.36,197500.0,7.1328,7.1499,7.1242,7.1499,197500.0
2011-01-07 11:40:00,8.36,8.42,8.35,8.42,138500.0,7.1499,7.2012,7.1413,7.2012,138500.0
2011-01-07 11:45:00,8.41,8.42,8.4,8.4,191900.0,7.1926,7.2012,7.1841,7.1841,191900.0
2011-01-07 11:50:00,8.4,8.41,8.38,8.4,138200.0,7.1841,7.1926,7.167,7.1841,138200.0
2011-01-07 11:55:00,8.39,8.4,8.38,8.4,86000.0,7.1755,7.1841,7.167,7.1841,86000.0
2011-01-07 12:00:00,8.39,8.43,8.39,8.42,176100.0,7.1755,7.2097,7.1755,7.2012,176100.0
2011-01-07 12:05:00,8.43,8.46,8.43,8.46,100400.0,7.2097,7.2354,7.2097,7.2354,100400.0
2011-01-07 12:10:00,8.45,8.46,8.44,8.45,162300.0,7.2268,7.2354,7.2183,7.2268,162300.0
2011-01-07 12:15:00,8.44,8.46,8.43,8.45,135400.0,7.2183,7.2354,7.2097,7.2268,135400.0
2011-01-07 12:20:00,8.45,8.46,8.44,8.45,70000.0,7.2268,7.2354,7.2183,7.2268,70000.0
2011-01-07 12:25:00,8.45,8.45,8.42,8.42,127500.0,7.2268,7.2268,7.2012,7.2012,127500.0
2011-01-07 12:30:00,8.42,8.43,8.4,8.41,178200.0,7.2012,7.2097,7.1841,7.1926,178200.0
2011-01-07 12:35:00,8.41,8.42,8.38,8.38,459700.0,7.1926,7.2012,7.167,7.167,459700.0
2011-01-07 12:40:00,8.38,8.41,8.37,8.4,137100.0,7.167,7.1926,7.1584,7.1841,137100.0
2011-01-07 12:45:00,8.39,8.4,8.37,8.39,148100.0,7.1755,7.1841,7.1584,7.1755,148100.0
2011-01-07 12:50:00,8.38,8.39,8.36,8.38,216300.0,7.167,7.1755,7.1499,7.167,216300.0
2011-01-07 12:55:00,8.39,8.41,8.38,8.4,254700.0,7.1755,7.1926,7.167,7.1841,254700.0
2011-01-07 13:00:00,8.39,8.41,8.39,8.4,55800.0,7.1755,7.1926,7.1755,7.1841,55800.0
2011-01-07 13:05:00,8.4,8.41,8.38,8.41,163600.0,7.1841,7.1926,7.167,7.1926,163600.0
2011-01-07 13:10:00,8.41,8.41,8.4,8.4,27400.0,7.1926,7.1926,7.1841,7.1841,27400.0
2011-01-07 13:15:00,8.4,8.46,8.4,8.45,324100.0,7.1841,7.2354,7.1841,7.2268,324100.0
2011-01-07 13:20:00,8.45,8.47,8.45,8.45,657400.0,7.2268,7.2439,7.2268,7.2268,657400.0
2011-01-07 13:25:00,8.45,8.46,8.44,8.45,95600.0,7.2268,7.2354,7.2183,7.2268,95600.0
2011-01-07 13:30:00,8.46,8.47,8.44,8.47,265300.0,7.2354,7.2439,7.2183,7.2439,265300.0
2011-01-07 13:35:00,8.47,8.49,8.46,8.48,311500.0,7.2439,7.261,7.2354,7.2525,311500.0
2011-01-07 13:40:00,8.49,8.5,8.48,8.49,121000.0,7.261,7.2696,7.2525,7.261,121000.0
2011-01-07 13:45:00,8.48,8.49,8.47,8.48,126400.0,7.2525,7.261,7.2439,7.2525,126400.0
2011-01-07 13:50:00,8.47,8.49,8.47,8.49,94300.0,7.2439,7.261,7.2439,7.261,94300.0
2011-01-07 13:55:00,8.48,8.49,8.46,8.47,126300.0,7.2525,7.261,7.2354,7.2439,126300.0
2011-01-07 14:00:00,8.46,8.47,8.46,8.47,60600.0,7.2354,7.2439,7.2354,7.2439,60600.0
2011-01-07 14:05:00,8.47,8.47,8.46,8.47,51500.0,7.2439,7.2439,7.2354,7.2439,51500.0
2011-01-07 14:10:00,8.47,8.5,8.46,8.5,130500.0,7.2439,7.2696,7.2354,7.2696,130500.0
2011-01-07 14:15:00,8.49,8.5,8.48,8.5,118900.0,7.261,7.2696,7.2525,7.2696,118900.0
2011-01-07 14:20:00,8.49,8.5,8.49,8.5,85300.0,7.261,7.2696,7.261,7.2696,85300.0
2011-01-07 14:25:00,8.49,8.52,8.49,8.52,272200.0,7.261,7.2867,7.261,7.2867,272200.0
2011-01-07 14:30:00,8.52,8.52,8.49,8.49,121800.0,7.2867,7.2867,7.261,7.261,121800.0
2011-01-07 14:35:00,8.49,8.5,8.49,8.5,35400.0,7.261,7.2696,7.261,7.2696,35400.0
2011-01-07 14:40:00,8.49,8.51,8.49,8.5,127700.0,7.261,7.2781,7.261,7.2696,127700.0
2011-01-07 14:45:00,8.51,8.52,8.5,8.51,201000.0,7.2781,7.2867,7.2696,7.2781,201000.0
2011-01-07 14:50:00,8.5,8.52,8.5,8.51,67400.0,7.2696,7.2867,7.2696,7.2781,67400.0
2011-01-07 14:55:00,8.52,8.52,8.51,8.51,73700.0,7.2867,7.2867,7.2781,7.2781,73700.0
2011-01-07 15:00:00,8.51,8.52,8.5,8.5,142100.0,7.2781,7.2867,7.2696,7.2696,142100.0
2011-01-07 15:05:00,8.5,8.52,8.5,8.52,150600.0,7.2696,7.2867,7.2696,7.2867,150600.0
2011-01-07 15:10:00,8.52,8.52,8.5,8.51,169000.0,7.2867,7.2867,7.2696,7.2781,169000.0
2011-01-07 15:15:00,8.5,8.54,8.5,8.54,307900.0,7.2696,7.3038,7.2696,7.3038,307900.0
2011-01-07 15:20:00,8.53,8.54,8.53,8.54,65200.0,7.2952,7.3038,7.2952,7.3038,65200.0
2011-01-07 15:25:00,8.53,8.54,8.52,8.52,170700.0,7.2952,7.3038,7.2867,7.2867,170700.0
2011-01-07 15:30:00,8.52,8.55,8.52,8.55,376800.0,7.2867,7.3124,7.2867,7.3124,376800.0
2011-01-07 15:35:00,8.54,8.55,8.53,8.55,234000.0,7.3038,7.3124,7.2952,7.3124,234000.0
2011-01-07 15:40:00,8.54,8.58,8.54,8.55,679200.0,7.3038,7.338,7.3038,7.3124,679200.0
2011-01-07 15:45:00,8.56,8.58,8.56,8.56,337600.0,7.3209,7.338,7.3209,7.3209,337600.0
2011-01-07 15:50:00,8.56,8.63,8.55,8.6,1195600.0,7.3209,7.3808,7.3124,7.3551,1195600.0
2011-01-07 15:55:00,8.6,8.63,8.6,8.62,1318800.0,7.3551,7.3808,7.3551,7.3722,1318800.0
2011-01-10 09:30:00,8.5,8.53,8.43,8.45,203800.0,7.2696,7.2952,7.2097,7.2268,203800.0
2011-01-10 09:35:00,8.45,8.46,8.39,8.39,161600.0,7.2268,7.2354,7.1755,7.1755,161600.0
2011-01-10 09:40:00,8.39,8.42,8.37,8.39,191700.0,7.1755,7.2012,7.1584,7.1755,191700.0
2011-01-10 09:45:00,8.38,8.41,8.37,8.37,265700.0,7.167,7.1926,7.1584,7.1584,265700.0
2011-01-10 09:50:00,8.37,8.38,8.27,8.27,441400.0,7.1584,7.167,7.0729,7.0729,441400.0
2011-01-10 09:55:00,8.27,8.28,8.22,8.24,500600.0,7.0729,7.0814,7.0301,7.0472,500600.0
2011-01-10 10:00:00,8.23,8.25,8.21,8.24,463500.0,7.0387,7.0558,7.0216,7.0472,463500.0
2011-01-10 10:05:00,8.23,8.24,8.2,8.24,274500.0,7.0387,7.0472,7.013,7.0472,274500.0
2011-01-10 10:10:00,8.23,8.28,8.23,8.28,196700.0,7.0387,7.0814,7.0387,7.0814,196700.0
2011-01-10 10:15:00,8.28,8.28,8.24,8.25,119000.0,7.0814,7.0814,7.0472,7.0558,119000.0
2011-01-10 10:20:00,8.24,8.31,8.24,8.31,227000.0,7.0472,7.1071,7.0472,7.1071,227000.0
2011-01-10 10:25:00,8.3,8.31,8.27,8.29,124900.0,7.0985,7.1071,7.0729,7.09,124900.0
2011-01-10 10:30:00,8.28,8.3,8.28,8.29,163900.0,7.0814,7.0985,7.0814,7.09,163900.0
2011-01-10 10:35:00,8.28,8.29,8.26,8.26,127800.0,7.0814,7.09,7.0643,7.0643,127800.0
2011-01-10 10:40:00,8.26,8.3,8.26,8.3,176600.0,7.0643,7.0985,7.0643,7.0985,176600.0
2011-01-10 10:45:00,8.3,8.3,8.24,8.24,175400.0,7.0985,7.0985,7.0472,7.0472,175400.0
2011-01-10 10:50:00,8.24,8.26,8.21,8.21,176800.0,7.0472,7.0643,7.0216,7.0216,176800.0
2011-01-10 10:55:00,8.21,8.22,8.16,8.19,241000.0,7.0216,7.0301,6.9788,7.0045,241000.0
2011-01-10 11:00:00,8.18,8.23,8.18,8.19,143400.0,6.9959,7.0387,6.9959,7.0045,143400.0
2011-01-10 11:05:00,8.19,8.19,8.16,8.19,368200.0,7.0045,7.0045,6.9788,7.0045,368200.0
2011-01-10 11:10:00,8.19,8.21,8.17,8.18,220400.0,7.0045,7.0216,6.9874,6.9959,220400.0
2011-01-10 11:15:00,8.18,8.2,8.16,8.2,175000.0,6.9959,7.013,6.9788,7.013,175000.0
2011-01-10 11:20:00,8.19,8.21,8.18,8.19,85100.0,7.0045,7.0216,6.9959,7.0045,85100.0
2011-01-10 11:25:00,8.19,8.23,8.19,8.21,72900.0,7.0045,7.0387,7.0045,7.0216,72900.0
2011-01-10 11:30:00,8.21,8.22,8.19,8.19,92300.0,7.0216,7.0301,7.0045,7.0045,92300.0
2011-01-10 11:35:00,8.19,8.2,8.17,8.18,63100.0,7.0045,7.013,6.9874,6.9959,63100.0
2011-01-10 11:40:00,8.17,8.2,8.17,8.19,90200.0,6.9874,7.013,6.9874,7.0045,90200.0
2011-01-10 11:45:00,8.19,8.21,8.18,8.19,74500.0,7.0045,7.0216,6.9959,7.0045,74500.0
2011-01-10 11:50:00,8.19,8.21,8.17,8.21,99200.0,7.0045,7.0216,6.9874,7.0216,99200.0
2011-01-10 11:55:00,8.21,8.23,8.2,8.22,27400.0,7.0216,7.0387,7.013,7.0301,27400.0
2011-01-10 12:00:00,8.22,8.23,8.21,8.21,57100.0,7.0301,7.0387,7.0216,7.0216,57100.0
2011-01-10 12:05:00,8.21,8.24,8.2,8.24,84000.0,7.0216,7.0472,7.013,7.0472,84000.0
2011-01-10 12:10:00,8.24,8.26,8.24,8.24,143900.0,7.0472,7.0643,7.0472,7.0472,143900.0
2011-01-10 12:15:00,8.24,8.26,8.22,8.23,144700.0,7.0472,7.0643,7.0301,7.0387,144700.0
2011-01-10 12:20:00,8.23,8.24,8.22,8.23,99600.0,7.0387,7.0472,7.0301,7.0387,99600.0
2011-01-10 12:25:00,8.23,8.25,8.23,8.24,49400.0,7.0387,7.0558,7.0387,7.0472,49400.0
2011-01-10 12:30:00,8.25,8.25,8.23,8.25,35900.0,7.0558,7.0558,7.0387,7.0558,35900.0
2011-01-10 12:35:00,8.25,8.25,8.22,8.23,86300.0,7.0558,7.0558,7.0301,7.0387,86300.0
2011-01-10 12:40:00,8.24,8.26,8.23,8.26,29000.0,7.0472,7.0643,7.0387,7.0643,29000.0
2011-01-10 12:45:00,8.26,8.26,8.24,8.24,34700.0,7.0643,7.0643,7.0472,7.0472,34700.0
2011-01-10 12:50:00,8.24,8.25,8.22,8.22,34500.0,7.0472,7.0558,7.0301,7.0301,34500.0
2011-01-10 12:55:00,8.23,8.23,8.22,8.22,13000.0,7.0387,7.0387,7.0301,7.0301,13000.0
2011-01-10 13:00:00,8.22,8.23,8.22,8.22,15500.0,7.0301,7.0387,7.0301,7.0301,15500.0
2011-01-10 13:05:00,8.22,8.24,8.22,8.23,52700.0,7.0301,7.0472,7.0301,7.0387,52700.0
2011-01-10 13:10:00,8.23,8.24,8.23,8.23,28900.0,7.0387,7.0472,7.0387,7.0387,28900.0
2011-01-10 13:15:00,8.23,8.24,8.23,8.23,44500.0,7.0387,7.0472,7.0387,7.0387,44500.0
2011-01-10 13:20:00,8.23,8.24,8.23,8.23,18600.0,7.0387,7.0472,7.0387,7.0387,18600.0
2011-01-10 13:25:00,8.24,8.25,8.23,8.24,106000.0,7.0472,7.0558,7.0387,7.0472,106000.0
2011-01-10 13:30:00,8.24,8.26,8.23,8.26,109900.0,7.0472,7.0643,7.0387,7.0643,109900.0
2011-01-10 13:35:00,8.25,8.26,8.25,8.25,25300.0,7.0558,7.0643,7.0558,7.0558,25300.0
2011-01-10 13:40:00,8.25,8.26,8.24,8.25,99800.0,7.0558,7.0643,7.0472,7.0558,99800.0
2011-01-10 13:45:00,8.24,8.25,8.24,8.25,23900.0,7.0472,7.0558,7.0472,7.0558,23900.0
2011-01-10 13:50:00,8.24,8.25,8.24,8.24,53800.0,7.0472,7.0558,7.0472,7.0472,53800.0
2011-01-10 13:55:00,8.24,8.25,8.24,8.24,35900.0,7.0472,7.0558,7.0472,7.0472,35900.0
2011-01-10 14:00:00,8.25,8.25,8.24,8.25,22900.0,7.0558,7.0558,7.0472,7.0558,22900.0
2011-01-10 14:05:00,8.25,8.25,8.22,8.24,113400.0,7.0558,7.0558,7.0301,7.0472,113400.0
2011-01-10 14:10:00,8.24,8.25,8.23,8.25,41000.0,7.0472,7.0558,7.0387,7.0558,41000.0
2011-01-10 14:15:00,8.24,8.25,8.24,8.25,34800.0,7.0472,7.0558,7.0472,7.0558,34800.0
2011-01-10 14:20:00,8.24,8.25,8.24,8.25,52400.0,7.0472,7.0558,7.0472,7.0558,52400.0
2011-01-10 14:25:00,8.26,8.26,8.25,8.26,16600.0,7.0643,7.0643,7.0558,7.0643,16600.0
2011-01-10 14:30:00,8.26,8.27,8.25,8.26,147000.0,7.0643,7.0729,7.0558,7.0643,147000.0
2011-01-10 14:35:00,8.26,8.26,8.25,8.26,26800.0,7.0643,7.0643,7.0558,7.0643,26800.0
2011-01-10 14:40:00,8.25,8.26,8.25,8.26,24300.0,7.0558,7.0643,7.0558,7.0643,24300.0
2011-01-10 14:45:00,8.26,8.27,8.25,8.27,254200.0,7.0643,7.0729,7.0558,7.0729,254200.0
2011-01-10 14:50:00,8.27,8.29,8.26,8.28,89700.0,7.0729,7.09,7.0643,7.0814,89700.0
2011-01-10 14:55:00,8.28,8.29,8.28,8.29,36500.0,7.0814,7.09,7.0814,7.09,36500.0
2011-01-10 15:00:00,8.29,8.29,8.27,8.27,46900.0,7.09,7.09,7.0729,7.0729,46900.0
2011-01-10 15:05:00,8.27,8.28,8.27,8.27,76000.0,7.0729,7.0814,7.0729,7.0729,76000.0
2011-01-10 15:10:00,8.27,8.28,8.27,8.27,56800.0,7.0729,7.0814,7.0729,7.0729,56800.0
2011-01-10 15:15:00,8.27,8.28,8.25,8.25,135200.0,7.0729,7.0814,7.0558,7.0558,135200.0
2011-01-10 15:20:00,8.26,8.26,8.24,8.25,105500.0,7.0643,7.0643,7.0472,7.0558,105500.0
2011-01-10 15:25:00,8.25,8.25,8.24,8.25,90200.0,7.0558,7.0558,7.0472,7.0558,90200.0
2011-01-10 15:30:00,8.24,8.24,8.22,8.22,122400.0,7.0472,7.0472,7.0301,7.0301,122400.0
2011-01-10 15:35:00,8.22,8.23,8.21,8.21,231400.0,7.0301,7.0387,7.0216,7.0216,231400.0
2011-01-10 15:40:00,8.22,8.22,8.18,8.19,163200.0,7.0301,7.0301,6.9959,7.0045,163200.0
2011-01-10 15:45:00,8.19,8.19,8.18,8.18,228900.0,7.0045,7.0045,6.9959,6.9959,228900.0
2011-01-10 15:50:00,8.19,8.21,8.17,8.2,427800.0,7.0045,7.0216,6.9874,7.013,427800.0
2011-01-10 15:55:00,8.2,8.22,8.19,8.19,546500.0,7.013,7.0301,7.0045,7.0045,546500.0
2011-01-11 09:30:00,8.34,8.53,8.34,8.49,639000.0,7.1328,7.2952,7.1328,7.261,639000.0
2011-01-11 09:35:00,8.49,8.52,8.41,8.44,386500.0,7.261,7.2867,7.1926,7.2183,386500.0
2011-01-11 09:40:00,8.44,8.44,8.36,8.37,430100.0,7.2183,7.2183,7.1499,7.1584,430100.0
2011-01-11 09:45:00,8.37,8.37,8.35,8.36,129300.0,7.1584,7.1584,7.1413,7.1499,129300.0
2011-01-11 09:50:00,8.35,8.35,8.3,8.3,131300.0,7.1413,7.1413,7.0985,7.0985,131300.0
2011-01-11 09:55:00,8.31,8.31,8.26,8.27,187100.0,7.1071,7.1071,7.0643,7.0729,187100.0
2011-01-11 10:00:00,8.26,8.27,8.25,8.26,257200.0,7.0643,7.0729,7.0558,7.0643,257200.0
2011-01-11 10:05:00,8.26,8.31,8.26,8.28,294200.0,7.0643,7.1071,7.0643,7.0814,294200.0
2011-01-11 10:10:00,8.28,8.32,8.27,8.31,134800.0,7.0814,7.1156,7.0729,7.1071,134800.0
2011-01-11 10:15:00,8.31,8.32,8.27,8.31,174700.0,7.1071,7.1156,7.0729,7.1071,174700.0
2011-01-11 10:20:00,8.31,8.35,8.3,8.34,229300.0,7.1071,7.1413,7.0985,7.1328,229300.0
2011-01-11 10:25:00,8.35,8.35,8.33,8.34,164600.0,7.1413,7.1413,7.1242,7.1328,164600.0
2011-01-11 10:30:00,8.34,8.35,8.28,8.28,216200.0,7.1328,7.1413,7.0814,7.0814,216200.0
2011-01-11 10:35:00,8.28,8.29,8.27,8.29,116800.0,7.0814,7.09,7.0729,7.09,116800.0
2011-01-11 10:40:00,8.29,8.29,8.25,8.26,111600.0,7.09,7.09,7.0558,7.0643,111600.0
2011-01-11 10:45:00,8.25,8.26,8.25,8.25,91200.0,7.0558,7.0643,7.0558,7.0558,91200.0
2011-01-11 10:50:00,8.26,8.31,8.24,8.31,305300.0,7.0643,7.1071,7.0472,7.1071,305300.0
2011-01-11 10:55:00,8.31,8.32,8.25,8.25,315300.0,7.1071,7.1156,7.0558,7.0558,315300.0
2011-01-11 11:00:00,8.26,8.26,8.24,8.25,111700.0,7.0643,7.0643,7.0472,7.0558,111700.0
2011-01-11 11:05:00,8.25,8.3,8.24,8.3,157000.0,7.0558,7.0985,7.0472,7.0985,157000.0
2011-01-11 11:10:00,8.3,8.3,8.26,8.26,135300.0,7.0985,7.0985,7.0643,7.0643,135300.0
2011-01-11 11:15:00,8.27,8.27,8.25,8.25,44000.0,7.0729,7.0729,7.0558,7.0558,44000.0
2011-01-11 11:20:00,8.25,8.26,8.25,8.26,31600.0,7.0558,7.0643,7.0558,7.0643,31600.0
2011-01-11 11:25:00,8.26,8.29,8.25,8.29,134100.0,7.0643,7.09,7.0558,7.09,134100.0
2011-01-11 11:30:00,8.3,8.3,8.27,8.27,126200.0,7.0985,7.0985,7.0729,7.0729,126200.0
2011-01-11 11:35:00,8.28,8.29,8.27,8.27,97800.0,7.0814,7.09,7.0729,7.0729,97800.0
2011-01-11 11:40:00,8.28,8.28,8.26,8.26,71500.0,7.0814,7.0814,7.0643,7.0643,71500.0
2011-01-11 11:45:00,8.27,8.32,8.26,8.31,214500.0,7.0729,7.1156,7.0643,7.1071,214500.0
2011-01-11 11:50:00,8.31,8.32,8.3,8.31,113900.0,7.1071,7.1156,7.0985,7.1071,113900.0
2011-01-11 11:55:00,8.31,8.33,8.31,8.31,107600.0,7.1071,7.1242,7.1071,7.1071,107600.0
2011-01-11 12:00:00,8.32,8.32,8.31,8.31,45500.0,7.1156,7.1156,7.1071,7.1071,45500.0
2011-01-11 12:05:00,8.31,8.35,8.31,8.35,105200.0,7.1071,7.1413,7.1071,7.1413,105200.0
2011-01-11 12:10:00,8.35,8.4,8.35,8.39,143500.0,7.1413,7.1841,7.1413,7.1755,143500.0
2011-01-11 12:15:00,8.39,8.4,8.38,8.38,166900.0,7.1755,7.1841,7.167,7.167,166900.0
2011-01-11 12:20:00,8.37,8.38,8.35,8.35,187400.0,7.1584,7.167,7.1413,7.1413,187400.0
2011-01-11 12:25:00,8.35,8.35,8.33,8.33,105800.0,7.1413,7.1413,7.1242,7.1242,105800.0
2011-01-11 12:30:00,8.32,8.35,8.32,8.35,107100.0,7.1156,7.1413,7.1156,7.1413,107100.0
2011-01-11 12:35:00,8.36,8.38,8.36,8.38,76400.0,7.1499,7.167,7.1499,7.167,76400.0
2011-01-11 12:40:00,8.38,8.38,8.36,8.36,34100.0,7.167,7.167,7.1499,7.1499,34100.0
2011-01-11 12:45:00,8.37,8.37,8.34,8.35,67300.0,7.1584,7.1584,7.1328,7.1413,67300.0
2011-01-11 12:50:00,8.34,8.35,8.34,8.34,27000.0,7.1328,7.1413,7.1328,7.1328,27000.0
2011-01-11 12:55:00,8.34,8.35,8.34,8.35,72700.0,7.1328,7.1413,7.1328,7.1413,72700.0
2011-01-11 13:00:00,8.35,8.35,8.34,8.35,42300.0,7.1413,7.1413,7.1328,7.1413,42300.0
2011-01-11 13:05:00,8.35,8.35,8.28,8.3,187900.0,7.1413,7.1413,7.0814,7.0985,187900.0
2011-01-11 13:10:00,8.3,8.3,8.25,8.27,129500.0,7.0985,7.0985,7.0558,7.0729,129500.0
2011-01-11 13:15:00,8.27,8.29,8.26,8.27,133100.0,7.0729,7.09,7.0643,7.0729,133100.0
2011-01-11 13:20:00,8.27,8.29,8.26,8.28,62500.0,7.0729,7.09,7.0643,7.0814,62500.0
2011-01-11 13:25:00,8.28,8.29,8.27,8.28,77300.0,7.0814,7.09,7.0729,7.0814,77300.0
2011-01-11 13:30:00,8.27,8.3,8.27,8.28,193700.0,7.0729,7.0985,7.0729,7.0814,193700.0
2011-01-11 13:35:00,8.27,8.28,8.27,8.28,7700.0,7.0729,7.0814,7.0729,7.0814,7700.0
2011-01-11 13:40:00,8.28,8.28,8.26,8.26,161800.0,7.0814,7.0814,7.0643,7.0643,161800.0
2011-01-11 13:45:00,8.26,8.26,8.25,8.25,18300.0,7.0643,7.0643,7.0558,7.0558,18300.0
2011-01-11 13:50:00,8.26,8.26,8.24,8.25,113200.0,7.0643,7.0643,7.0472,7.0558,113200.0
2011-01-11 13:55:00,8.25,8.25,8.22,8.22,103900.0,7.0558,7.0558,7.0301,7.0301,103900.0
2011-01-11 14:00:00,8.22,8.25,8.22,8.23,231200.0,7.0301,7.0558,7.0301,7.0387,231200.0
2011-01-11 14:05:00,8.23,8.27,8.23,8.26,236000.0,7.0387,7.0729,7.0387,7.0643,236000.0
2011-01-11 14:10:00,8.26,8.28,8.25,8.28,68700.0,7.0643,7.0814,7.0558,7.0814,68700.0
2011-01-11 14:15:00,8.27,8.28,8.26,8.26,32200.0,7.0729,7.0814,7.0643,7.0643,32200.0
2011-01-11 14:20:00,8.27,8.28,8.26,8.27,58900.0,7.0729,7.0814,7.0643,7.0729,58900.0
2011-01-11 14:25:00,8.28,8.32,8.27,8.31,79900.0,7.0814,7.1156,7.0729,7.1071,79900.0
2011-01-11 14:30:00,8.31,8.32,8.29,8.3,123200.0,7.1071,7.1156,7.09,7.0985,123200.0
2011-01-11 14:35:00,8.3,8.31,8.29,8.3,69100.0,7.0985,7.1071,7.09,7.0985,69100.0
2011-01-11 14:40:00,8.3,8.3,8.29,8.3,31200.0,7.0985,7.0985,7.09,7.0985,31200.0
2011-01-11 14:45:00,8.3,8.3,8.29,8.3,22600.0,7.0985,7.0985,7.09,7.0985,22600.0
2011-01-11 14:50:00,8.29,8.31,8.24,8.25,231000.0,7.09,7.1071,7.0472,7.0558,231000.0
2011-01-11 14:55:00,8.25,8.28,8.24,8.26,215300.0,7.0558,7.0814,7.0472,7.0643,215300.0
2011-01-11 15:00:00,8.26,8.26,8.25,8.25,13100.0,7.0643,7.0643,7.0558,7.0558,13100.0
2011-01-11 15:05:00,8.26,8.27,8.25,8.27,81300.0,7.0643,7.0729,7.0558,7.0729,81300.0
2011-01-11 15:10:00,8.27,8.28,8.25,8.26,70500.0,7.0729,7.0814,7.0558,7.0643,70500.0
2011-01-11 15:15:00,8.26,8.26,8.25,8.26,14800.0,7.0643,7.0643,7.0558,7.0643,14800.0
2011-01-11 15:20:00,8.26,8.27,8.24,8.26,96800.0,7.0643,7.0729,7.0472,7.0643,96800.0
2011-01-11 15:25:00,8.25,8.26,8.25,8.26,10600.0,7.0558,7.0643,7.0558,7.0643,10600.0
2011-01-11 15:30:00,8.26,8.26,8.25,8.25,28400.0,7.0643,7.0643,7.0558,7.0558,28400.0
2011-01-11 15:35:00,8.25,8.26,8.25,8.25,34000.0,7.0558,7.0643,7.0558,7.0558,34000.0
2011-01-11 15:40:00,8.25,8.26,8.25,8.26,112100.0,7.0558,7.0643,7.0558,7.0643,112100.0
2011-01-11 15:45:00,8.25,8.29,8.25,8.28,278000.0,7.0558,7.09,7.0558,7.0814,278000.0
2011-01-11 15:50:00,8.27,8.29,8.27,8.29,76800.0,7.0729,7.09,7.0729,7.09,76800.0
2011-01-11 15:55:00,8.28,8.29,8.27,8.28,235500.0,7.0814,7.09,7.0729,7.0814,235500.0
2011-01-12 09:30:00,8.36,8.37,8.32,8.32,126500.0,7.1499,7.1584,7.1156,7.1156,126500.0
2011-01-12 09:35:00,8.32,8.34,8.28,8.29,158100.0,7.1156,7.1328,7.0814,7.09,158100.0
2011-01-12 09:40:00,8.29,8.31,8.28,8.3,141300.0,7.09,7.1071,7.0814,7.0985,141300.0
2011-01-12 09:45:00,8.3,8.33,8.29,8.33,85500.0,7.0985,7.1242,7.09,7.1242,85500.0
2011-01-12 09:50:00,8.32,8.35,8.31,8.35,139400.0,7.1156,7.1413,7.1071,7.1413,139400.0
2011-01-12 09:55:00,8.35,8.38,8.35,8.35,155700.0,7.1413,7.167,7.1413,7.1413,155700.0
2011-01-12 10:00:00,8.36,8.37,8.35,8.36,325100.0,7.1499,7.1584,7.1413,7.1499,325100.0
2011-01-12 10:05:00,8.36,8.39,8.34,8.37,357200.0,7.1499,7.1755,7.1328,7.1584,357200.0
2011-01-12 10:10:00,8.37,8.38,8.34,8.36,144200.0,7.1584,7.167,7.1328,7.1499,144200.0
2011-01-12 10:15:00,8.37,8.39,8.36,8.39,135700.0,7.1584,7.1755,7.1499,7.1755,135700.0
2011-01-12 10:20:00,8.39,8.42,8.39,8.4,158800.0,7.1755,7.2012,7.1755,7.1841,158800.0
2011-01-12 10:25:00,8.41,8.41,8.38,8.39,198000.0,7.1926,7.1926,7.167,7.1755,198000.0
2011-01-12 10:30:00,8.38,8.4,8.38,8.4,17500.0,7.167,7.1841,7.167,7.1841,17500.0
2011-01-12 10:35:00,8.39,8.42,8.39,8.41,62000.0,7.1755,7.2012,7.1755,7.1926,62000.0
2011-01-12 10:40:00,8.41,8.41,8.4,8.41,42500.0,7.1926,7.1926,7.1841,7.1926,42500.0
2011-01-12 10:45:00,8.41,8.42,8.39,8.39,108900.0,7.1926,7.2012,7.1755,7.1755,108900.0
2011-01-12 10:50:00,8.39,8.4,8.39,8.4,23700.0,7.1755,7.1841,7.1755,7.1841,23700.0
2011-01-12 10:55:00,8.39,8.41,8.39,8.41,41700.0,7.1755,7.1926,7.1755,7.1926,41700.0
2011-01-12 11:00:00,8.41,8.42,8.4,8.42,68700.0,7.1926,7.2012,7.1841,7.2012,68700.0
2011-01-12 11:05:00,8.42,8.44,8.41,8.44,141300.0,7.2012,7.2183,7.1926,7.2183,141300.0
2011-01-12 11:10:00,8.44,8.44,8.41,8.42,126000.0,7.2183,7.2183,7.1926,7.2012,126000.0
2011-01-12 11:15:00,8.42,8.42,8.4,8.41,52700.0,7.2012,7.2012,7.1841,7.1926,52700.0
2011-01-12 11:20:00,8.42,8.42,8.4,8.41,69600.0,7.2012,7.2012,7.1841,7.1926,69600.0
2011-01-12 11:25:00,8.41,8.41,8.4,8.41,39400.0,7.1926,7.1926,7.1841,7.1926,39400.0
2011-01-12 11:30:00,8.41,8.41,8.4,8.41,22400.0,7.1926,7.1926,7.1841,7.1926,22400.0
2011-01-12 11:35:00,8.41,8.41,8.4,8.41,17900.0,7.1926,7.1926,7.1841,7.1926,17900.0
2011-01-12 11:40:00,8.41,8.41,8.4,8.41,14500.0,7.1926,7.1926,7.1841,7.1926,14500.0
2011-01-12 11:45:00,8.4,8.41,8.4,8.4,16200.0,7.1841,7.1926,7.1841,7.1841,16200.0
2011-01-12 11:50:00,8.4,8.41,8.4,8.4,24700.0,7.1841,7.1926,7.1841,7.1841,24700.0
2011-01-12 11:55:00,8.4,8.41,8.4,8.4,18900.0,7.1841,7.1926,7.1841,7.1841,18900.0
2011-01-12 12:00:00,8.4,8.41,8.4,8.4,26200.0,7.1841,7.1926,7.1841,7.1841,26200.0
2011-01-12 12:05:00,8.41,8.41,8.4,8.4,23400.0,7.1926,7.1926,7.1841,7.1841,23400.0
2011-01-12 12:10:00,8.4,8.41,8.4,8.41,68200.0,7.1841,7.1926,7.1841,7.1926,68200.0
2011-01-12 12:15:00,8.41,8.41,8.38,8.39,120300.0,7.1926,7.1926,7.167,7.1755,120300.0
2011-01-12 12:20:00,8.38,8.39,8.37,8.38,32500.0,7.167,7.1755,7.1584,7.167,32500.0
2011-01-12 12:25:00,8.37,8.38,8.37,8.37,22600.0,7.1584,7.167,7.1584,7.1584,22600.0
2011-01-12 12:30:00,8.37,8.38,8.37,8.38,123500.0,7.1584,7.167,7.1584,7.167,123500.0
2011-01-12 12:35:00,8.37,8.4,8.37,8.39,87500.0,7.1584,7.1841,7.1584,7.1755,87500.0
2011-01-12 12:40:00,8.4,8.4,8.39,8.4,18900.0,7.1841,7.1841,7.1755,7.1841,18900.0
2011-01-12 12:45:00,8.4,8.4,8.39,8.4,14100.0,7.1841,7.1841,7.1755,7.1841,14100.0
2011-01-12 12:50:00,8.4,8.4,8.39,8.4,18500.0,7.1841,7.1841,7.1755,7.1841,18500.0
2011-01-12 12:55:00,8.39,8.4,8.39,8.4,27400.0,7.1755,7.1841,7.1755,7.1841,27400.0
2011-01-12 13:00:00,8.4,8.4,8.39,8.4,46200.0,7.1841,7.1841,7.1755,7.1841,46200.0
2011-01-12 13:05:00,8.4,8.4,8.39,8.39,49100.0,7.1841,7.1841,7.1755,7.1755,49100.0
2011-01-12 13:10:00,8.4,8.4,8.39,8.39,58800.0,7.1841,7.1841,7.1755,7.1755,58800.0
2011-01-12 13:15:00,8.39,8.4,8.39,8.4,22700.0,7.1755,7.1841,7.1755,7.1841,22700.0
2011-01-12 13:20:00,8.4,8.4,8.39,8.4,24100.0,7.1841,7.1841,7.1755,7.1841,24100.0
2011-01-12 13:25:00,8.4,8.4,8.39,8.4,16300.0,7.1841,7.1841,7.1755,7.1841,16300.0
2011-01-12 13:30:00,8.39,8.4,8.39,8.39,37300.0,7.1755,7.1841,7.1755,7.1755,37300.0
2011-01-12 13:35:00,8.39,8.4,8.39,8.39,12400.0,7.1755,7.1841,7.1755,7.1755,12400.0
2011-01-12 13:40:00,8.4,8.4,8.39,8.4,24000.0,7.1841,7.1841,7.1755,7.1841,24000.0
2011-01-12 13:45:00,8.4,8.4,8.39,8.4,27800.0,7.1841,7.1841,7.1755,7.1841,27800.0
2011-01-12 13:50:00,8.39,8.4,8.39,8.4,50200.0,7.1755,7.1841,7.1755,7.1841,50200.0
2011-01-12 13:55:00,8.4,8.41,8.39,8.39,212400.0,7.1841,7.1926,7.1755,7.1755,212400.0
2011-01-12 14:00:00,8.39,8.39,8.37,8.37,36300.0,7.1755,7.1755,7.1584,7.1584,36300.0
2011-01-12 14:05:00,8.37,8.38,8.36,8.37,59900.0,7.1584,7.167,7.1499,7.1584,59900.0
2011-01-12 14:10:00,8.37,8.38,8.37,8.38,23200.0,7.1584,7.167,7.1584,7.167,23200.0
2011-01-12 14:15:00,8.38,8.38,8.37,8.37,19900.0,7.167,7.167,7.1584,7.1584,19900.0
2011-01-12 14:20:00,8.37,8.38,8.37,8.38,20900.0,7.1584,7.167,7.1584,7.167,20900.0
2011-01-12 14:25:00,8.37,8.38,8.37,8.37,20200.0,7.1584,7.167,7.1584,7.1584,20200.0
2011-01-12 14:30:00,8.37,8.38,8.37,8.38,23000.0,7.1584,7.167,7.1584,7.167,23000.0
2011-01-12 14:35:00,8.38,8.38,8.37,8.38,18600.0,7.167,7.167,7.1584,7.167,18600.0
2011-01-12 14:40:00,8.37,8.38,8.37,8.38,16300.0,7.1584,7.167,7.1584,7.167,16300.0
2011-01-12 14:45:00,8.38,8.38,8.37,8.38,56300.0,7.167,7.167,7.1584,7.167,56300.0
2011-01-12 14:50:00,8.37,8.38,8.37,8.37,42900.0,7.1584,7.167,7.1584,7.1584,42900.0
2011-01-12 14:55:00,8.38,8.39,8.37,8.39,46300.0,7.167,7.1755,7.1584,7.1755,46300.0
2011-01-12 15:00:00,8.39,8.39,8.38,8.39,20300.0,7.1755,7.1755,7.167,7.1755,20300.0
2011-01-12 15:05:00,8.39,8.39,8.38,8.39,33500.0,7.1755,7.1755,7.167,7.1755,33500.0
2011-01-12 15:10:00,8.39,8.39,8.36,8.36,126100.0,7.1755,7.1755,7.1499,7.1499,126100.0
2011-01-12 15:15:00,8.36,8.37,8.35,8.35,28300.0,7.1499,7.1584,7.1413,7.1413,28300.0
2011-01-12 15:20:00,8.35,8.36,8.35,8.36,34800.0,7.1413,7.1499,7.1413,7.1499,34800.0
2011-01-12 15:25:00,8.36,8.37,8.35,8.36,93300.0,7.1499,7.1584,7.1413,7.1499,93300.0
2011-01-12 15:30:00,8.37,8.38,8.36,8.38,75200.0,7.1584,7.167,7.1499,7.167,75200.0
2011-01-12 15:35:00,8.38,8.4,8.37,8.4,60500.0,7.167,7.1841,7.1584,7.1841,60500.0
2011-01-12 15:40:00,8.4,8.4,8.39,8.4,43300.0,7.1841,7.1841,7.1755,7.1841,43300.0
2011-01-12 15:45:00,8.4,8.41,8.39,8.39,187800.0,7.1841,7.1926,7.1755,7.1755,187800.0
2011-01-12 15:50:00,8.39,8.4,8.39,8.4,133800.0,7.1755,7.1841,7.1755,7.1841,133800.0
2011-01-12 15:55:00,8.4,8.42,8.39,8.41,388800.0,7.1841,7.2012,7.1755,7.1926,388800.0
2011-01-13 09:30:00,8.4,8.42,8.32,8.38,95600.0,7.1841,7.2012,7.1156,7.167,95600.0
2011-01-13 09:35:00,8.38,8.41,8.37,8.39,118800.0,7.167,7.1926,7.1584,7.1755,118800.0
2011-01-13 09:40:00,8.38,8.4,8.36,8.4,59900.0,7.167,7.1841,7.1499,7.1841,59900.0
2011-01-13 09:45:00,8.4,8.41,8.36,8.39,75500.0,7.1841,7.1926,7.1499,7.1755,75500.0
2011-01-13 09:50:00,8.39,8.42,8.38,8.42,45900.0,7.1755,7.2012,7.167,7.2012,45900.0
2011-01-13 09:55:00,8.42,8.42,8.39,8.4,35100.0,7.2012,7.2012,7.1755,7.1841,35100.0
2011-01-13 10:00:00,8.39,8.4,8.34,8.35,45100.0,7.1755,7.1841,7.1328,7.1413,45100.0
2011-01-13 10:05:00,8.35,8.37,8.34,8.37,94400.0,7.1413,7.1584,7.1328,7.1584,94400.0
2011-01-13 10:10:00,8.36,8.4,8.36,8.39,58700.0,7.1499,7.1841,7.1499,7.1755,58700.0
2011-01-13 10:15:00,8.4,8.4,8.34,8.35,101400.0,7.1841,7.1841,7.1328,7.1413,101400.0
2011-01-13 10:20:00,8.35,8.35,8.34,8.35,47200.0,7.1413,7.1413,7.1328,7.1413,47200.0
2011-01-13 10:25:00,8.35,8.38,8.35,8.36,39600.0,7.1413,7.167,7.1413,7.1499,39600.0
2011-01-13 10:30:00,8.37,8.37,8.36,8.36,14400.0,7.1584,7.1584,7.1499,7.1499,14400.0
2011-01-13 10:35:00,8.36,8.37,8.34,8.35,43400.0,7.1499,7.1584,7.1328,7.1413,43400.0
2011-01-13 10:40:00,8.35,8.36,8.34,8.35,81000.0,7.1413,7.1499,7.1328,7.1413,81000.0
2011-01-13 10:45:00,8.35,8.36,8.35,8.36,9900.0,7.1413,7.1499,7.1413,7.1499,9900.0
2011-01-13 10:50:00,8.35,8.37,8.35,8.37,20900.0,7.1413,7.1584,7.1413,7.1584,20900.0
2011-01-13 10:55:00,8.36,8.37,8.35,8.36,53900.0,7.1499,7.1584,7.1413,7.1499,53900.0
2011-01-13 11:00:00,8.36,8.36,8.35,8.36,15500.0,7.1499,7.1499,7.1413,7.1499,15500.0
2011-01-13 11:05:00,8.36,8.38,8.35,8.37,50500.0,7.1499,7.167,7.1413,7.1584,50500.0
2011-01-13 11:10:00,8.38,8.39,8.37,8.39,32300.0,7.167,7.1755,7.1584,7.1755,32300.0
2011-01-13 11:15:00,8.39,8.39,8.36,8.36,73000.0,7.1755,7.1755,7.1499,7.1499,73000.0
2011-01-13 11:20:00,8.36,8.37,8.36,8.37,36700.0,7.1499,7.1584,7.1499,7.1584,36700.0
2011-01-13 11:25:00,8.36,8.38,8.36,8.37,50200.0,7.1499,7.167,7.1499,7.1584,50200.0
2011-01-13 11:30:00,8.37,8.4,8.37,8.39,57700.0,7.1584,7.1841,7.1584,7.1755,57700.0
2011-01-13 11:35:00,8.38,8.4,8.37,8.37,69400.0,7.167,7.1841,7.1584,7.1584,69400.0
2011-01-13 11:40:00,8.38,8.4,8.38,8.39,47300.0,7.167,7.1841,7.167,7.1755,47300.0
2011-01-13 11:45:00,8.39,8.4,8.38,8.38,38200.0,7.1755,7.1841,7.167,7.167,38200.0
2011-01-13 11:50:00,8.39,8.39,8.38,8.39,8600.0,7.1755,7.1755,7.167,7.1755,8600.0
2011-01-13 11:55:00,8.39,8.39,8.38,8.39,8100.0,7.1755,7.1755,7.167,7.1755,8100.0
2011-01-13 12:00:00,8.39,8.39,8.38,8.39,11100.0,7.1755,7.1755,7.167,7.1755,11100.0
2011-01-13 12:05:00,8.39,8.39,8.38,8.39,8400.0,7.1755,7.1755,7.167,7.1755,8400.0
2011-01-13 12:10:00,8.38,8.39,8.38,8.38,19900.0,7.167,7.1755,7.167,7.167,19900.0
2011-01-13 12:15:00,8.38,8.39,8.38,8.39,9100.0,7.167,7.1755,7.167,7.1755,9100.0
2011-01-13 12:20:00,8.38,8.39,8.38,8.39,36100.0,7.167,7.1755,7.167,7.1755,36100.0
2011-01-13 12:25:00,8.38,8.39,8.38,8.39,4700.0,7.167,7.1755,7.167,7.1755,4700.0
2011-01-13 12:30:00,8.39,8.39,8.37,8.37,34000.0,7.1755,7.1755,7.1584,7.1584,34000.0
2011-01-13 12:35:00,8.37,8.38,8.36,8.36,19600.0,7.1584,7.167,7.1499,7.1499,19600.0
2011-01-13 12:40:00,8.36,8.37,8.36,8.37,2600.0,7.1499,7.1584,7.1499,7.1584,2600.0
2011-01-13 12:45:00,8.36,8.37,8.36,8.37,4900.0,7.1499,7.1584,7.1499,7.1584,4900.0
2011-01-13 12:50:00,8.36,8.37,8.35,8.35,23000.0,7.1499,7.1584,7.1413,7.1413,23000.0
2011-01-13 12:55:00,8.36,8.37,8.35,8.37,38700.0,7.1499,7.1584,7.1413,7.1584,38700.0
2011-01-13 13:00:00,8.36,8.37,8.35,8.36,41800.0,7.1499,7.1584,7.1413,7.1499,41800.0
2011-01-13 13:05:00,8.36,8.38,8.35,8.38,53900.0,7.1499,7.167,7.1413,7.167,53900.0
2011-01-13 13:10:00,8.37,8.38,8.36,8.38,18000.0,7.1584,7.167,7.1499,7.167,18000.0
2011-01-13 13:15:00,8.37,8.38,8.37,8.38,8500.0,7.1584,7.167,7.1584,7.167,8500.0
2011-01-13 13:20:00,8.38,8.38,8.37,8.38,11000.0,7.167,7.167,7.1584,7.167,11000.0
2011-01-13 13:25:00,8.38,8.38,8.37,8.38,9600.0,7.167,7.167,7.1584,7.167,9600.0
2011-01-13 13:30:00,8.38,8.38,8.36,8.37,25700.0,7.167,7.167,7.1499,7.1584,25700.0
2011-01-13 13:35:00,8.36,8.37,8.35,8.35,13100.0,7.1499,7.1584,7.1413,7.1413,13100.0
2011-01-13 13:40:00,8.35,8.36,8.34,8.35,30300.0,7.1413,7.1499,7.1328,7.1413,30300.0
2011-01-13 13:45:00,8.35,8.35,8.34,8.35,8600.0,7.1413,7.1413,7.1328,7.1413,8600.0
2011-01-13 13:50:00,8.35,8.35,8.34,8.35,5400.0,7.1413,7.1413,7.1328,7.1413,5400.0
2011-01-13 13:55:00,8.34,8.35,8.34,8.35,12200.0,7.1328,7.1413,7.1328,7.1413,12200.0
2011-01-13 14:00:00,8.35,8.35,8.34,8.34,26000.0,7.1413,7.1413,7.1328,7.1328,26000.0
2011-01-13 14:05:00,8.34,8.35,8.33,8.33,30200.0,7.1328,7.1413,7.1242,7.1242,30200.0
2011-01-13 14:10:00,8.33,8.34,8.3,8.31,79500.0,7.1242,7.1328,7.0985,7.1071,79500.0
2011-01-13 14:15:00,8.3,8.32,8.3,8.31,30700.0,7.0985,7.1156,7.0985,7.1071,30700.0
2011-01-13 14:20:00,8.32,8.32,8.31,8.31,9800.0,7.1156,7.1156,7.1071,7.1071,9800.0
2011-01-13 14:25:00,8.31,8.32,8.31,8.31,36300.0,7.1071,7.1156,7.1071,7.1071,36300.0
2011-01-13 14:30:00,8.32,8.33,8.31,8.33,48100.0,7.1156,7.1242,7.1071,7.1242,48100.0
2011-01-13 14:35:00,8.33,8.33,8.32,8.32,17200.0,7.1242,7.1242,7.1156,7.1156,17200.0
2011-01-13 14:40:00,8.32,8.33,8.31,8.31,28700.0,7.1156,7.1242,7.1071,7.1071,28700.0
2011-01-13 14:45:00,8.31,8.32,8.3,8.31,21200.0,7.1071,7.1156,7.0985,7.1071,21200.0
2011-01-13 14:50:00,8.31,8.32,8.29,8.31,79900.0,7.1071,7.1156,7.09,7.1071,79900.0
2011-01-13 14:55:00,8.31,8.32,8.29,8.3,37400.0,7.1071,7.1156,7.09,7.0985,37400.0
2011-01-13 15:00:00,8.29,8.31,8.29,8.31,37900.0,7.09,7.1071,7.09,7.1071,37900.0
2011-01-13 15:05:00,8.31,8.33,8.31,8.33,37100.0,7.1071,7.1242,7.1071,7.1242,37100.0
2011-01-13 15:10:00,8.32,8.33,8.31,8.31,21100.0,7.1156,7.1242,7.1071,7.1071,21100.0
2011-01-13 15:15:00,8.31,8.32,8.31,8.31,14300.0,7.1071,7.1156,7.1071,7.1071,14300.0
2011-01-13 15:20:00,8.31,8.31,8.3,8.31,30500.0,7.1071,7.1071,7.0985,7.1071,30500.0
2011-01-13 15:25:00,8.31,8.33,8.3,8.32,80200.0,7.1071,7.1242,7.0985,7.1156,80200.0
2011-01-13 15:30:00,8.31,8.32,8.29,8.3,71100.0,7.1071,7.1156,7.09,7.0985,71100.0
2011-01-13 15:35:00,8.3,8.32,8.29,8.31,66400.0,7.0985,7.1156,7.09,7.1071,66400.0
2011-01-13 15:40:00,8.31,8.35,8.31,8.35,95200.0,7.1071,7.1413,7.1071,7.1413,95200.0
2011-01-13 15:45:00,8.35,8.37,8.34,8.34,264000.0,7.1413,7.1584,7.1328,7.1328,264000.0
2011-01-13 15:50:00,8.34,8.37,8.34,8.36,162900.0,7.1328,7.1584,7.1328,7.1499,162900.0
2011-01-13 15:55:00,8.35,8.36,8.34,8.35,157300.0,7.1413,7.1499,7.1328,7.1413,157300.0
2011-01-14 09:30:00,8.36,8.37,8.32,8.35,54800.0,7.1499,7.1584,7.1156,7.1413,54800.0
2011-01-14 09:35:00,8.34,8.36,8.33,8.35,73600.0,7.1328,7.1499,7.1242,7.1413,73600.0
2011-01-14 09:40:00,8.35,8.39,8.34,8.34,105800.0,7.1413,7.1755,7.1328,7.1328,105800.0
2011-01-14 09:45:00,8.34,8.39,8.34,8.39,51400.0,7.1328,7.1755,7.1328,7.1755,51400.0
2011-01-14 09:50:00,8.39,8.45,8.39,8.4,220700.0,7.1755,7.2268,7.1755,7.1841,220700.0
2011-01-14 09:55:00,8.4,8.43,8.38,8.43,108400.0,7.1841,7.2097,7.167,7.2097,108400.0
2011-01-14 10:00:00,8.44,8.45,8.41,8.43,121500.0,7.2183,7.2268,7.1926,7.2097,121500.0
2011-01-14 10:05:00,8.43,8.44,8.4,8.43,74400.0,7.2097,7.2183,7.1841,7.2097,74400.0
2011-01-14 10:10:00,8.44,8.45,8.43,8.43,74900.0,7.2183,7.2268,7.2097,7.2097,74900.0
2011-01-14 10:15:00,8.44,8.44,8.38,8.38,50400.0,7.2183,7.2183,7.167,7.167,50400.0
2011-01-14 10:20:00,8.37,8.41,8.37,8.4,68100.0,7.1584,7.1926,7.1584,7.1841,68100.0
2011-01-14 10:25:00,8.41,8.44,8.4,8.43,106800.0,7.1926,7.2183,7.1841,7.2097,106800.0
2011-01-14 10:30:00,8.44,8.44,8.41,8.43,68700.0,7.2183,7.2183,7.1926,7.2097,68700.0
2011-01-14 10:35:00,8.43,8.45,8.42,8.44,60500.0,7.2097,7.2268,7.2012,7.2183,60500.0
2011-01-14 10:40:00,8.44,8.48,8.43,8.48,82600.0,7.2183,7.2525,7.2097,7.2525,82600.0
2011-01-14 10:45:00,8.48,8.53,8.48,8.52,198700.0,7.2525,7.2952,7.2525,7.2867,198700.0
2011-01-14 10:50:00,8.52,8.53,8.5,8.51,62900.0,7.2867,7.2952,7.2696,7.2781,62900.0
2011-01-14 10:55:00,8.51,8.51,8.49,8.5,53500.0,7.2781,7.2781,7.261,7.2696,53500.0
2011-01-14 11:00:00,8.51,8.56,8.5,8.56,189200.0,7.2781,7.3209,7.2696,7.3209,189200.0
2011-01-14 11:05:00,8.56,8.58,8.56,8.58,56500.0,7.3209,7.338,7.3209,7.338,56500.0
2011-01-14 11:10:00,8.58,8.59,8.58,8.59,120500.0,7.338,7.3466,7.338,7.3466,120500.0
2011-01-14 11:15:00,8.59,8.59,8.57,8.59,71000.0,7.3466,7.3466,7.3295,7.3466,71000.0
2011-01-14 11:20:00,8.59,8.59,8.58,8.59,38400.0,7.3466,7.3466,7.338,7.3466,38400.0
2011-01-14 11:25:00,8.59,8.59,8.57,8.58,192400.0,7.3466,7.3466,7.3295,7.338,192400.0
2011-01-14 11:30:00,8.57,8.58,8.56,8.58,79000.0,7.3295,7.338,7.3209,7.338,79000.0
2011-01-14 11:35:00,8.58,8.59,8.57,8.59,54800.0,7.338,7.3466,7.3295,7.3466,54800.0
2011-01-14 11:40:00,8.59,8.59,8.58,8.59,45800.0,7.3466,7.3466,7.338,7.3466,45800.0
2011-01-14 11:45:00,8.59,8.59,8.58,8.59,45200.0,7.3466,7.3466,7.338,7.3466,45200.0
2011-01-14 11:50:00,8.59,8.59,8.58,8.59,34900.0,7.3466,7.3466,7.338,7.3466,34900.0
2011-01-14 11:55:00,8.59,8.59,8.58,8.59,26400.0,7.3466,7.3466,7.338,7.3466,26400.0
2011-01-14 12:00:00,8.58,8.59,8.58,8.59,85000.0,7.338,7.3466,7.338,7.3466,85000.0
2011-01-14 12:05:00,8.59,8.59,8.58,8.59,39600.0,7.3466,7.3466,7.338,7.3466,39600.0
2011-01-14 12:10:00,8.59,8.61,8.58,8.61,367500.0,7.3466,7.3637,7.338,7.3637,367500.0
2011-01-14 12:15:00,8.61,8.61,8.56,8.57,164700.0,7.3637,7.3637,7.3209,7.3295,164700.0
2011-01-14 12:20:00,8.57,8.57,8.55,8.55,113300.0,7.3295,7.3295,7.3124,7.3124,113300.0
2011-01-14 12:25:00,8.55,8.56,8.54,8.55,29700.0,7.3124,7.3209,7.3038,7.3124,29700.0
2011-01-14 12:30:00,8.54,8.59,8.54,8.59,82600.0,7.3038,7.3466,7.3038,7.3466,82600.0
2011-01-14 12:35:00,8.59,8.6,8.59,8.6,28000.0,7.3466,7.3551,7.3466,7.3551,28000.0
2011-01-14 12:40:00,8.6,8.6,8.59,8.6,13700.0,7.3551,7.3551,7.3466,7.3551,13700.0
2011-01-14 12:45:00,8.6,8.61,8.6,8.6,58400.0,7.3551,7.3637,7.3551,7.3551,58400.0
2011-01-14 12:50:00,8.61,8.61,8.6,8.61,23900.0,7.3637,7.3637,7.3551,7.3637,23900.0
2011-01-14 12:55:00,8.6,8.61,8.6,8.61,51500.0,7.3551,7.3637,7.3551,7.3637,51500.0
2011-01-14 13:00:00,8.61,8.61,8.6,8.61,16900.0,7.3637,7.3637,7.3551,7.3637,16900.0
2011-01-14 13:05:00,8.61,8.62,8.6,8.62,50500.0,7.3637,7.3722,7.3551,7.3722,50500.0
2011-01-14 13:10:00,8.62,8.62,8.61,8.61,35400.0,7.3722,7.3722,7.3637,7.3637,35400.0
2011-01-14 13:15:00,8.62,8.62,8.61,8.62,25000.0,7.3722,7.3722,7.3637,7.3722,25000.0
2011-01-14 13:20:00,8.62,8.62,8.61,8.62,64100.0,7.3722,7.3722,7.3637,7.3722,64100.0
2011-01-14 13:25:00,8.62,8.63,8.61,8.62,38000.0,7.3722,7.3808,7.3637,7.3722,38000.0
2011-01-14 13:30:00,8.62,8.63,8.62,8.63,22200.0,7.3722,7.3808,7.3722,7.3808,22200.0
2011-01-14 13:35:00,8.63,8.63,8.62,8.63,88200.0,7.3808,7.3808,7.3722,7.3808,88200.0
2011-01-14 13:40:00,8.63,8.63,8.62,8.63,19500.0,7.3808,7.3808,7.3722,7.3808,19500.0
2011-01-14 13:45:00,8.62,8.63,8.62,8.63,56000.0,7.3722,7.3808,7.3722,7.3808,56000.0
2011-01-14 13:50:00,8.63,8.64,8.63,8.64,29900.0,7.3808,7.3893,7.3808,7.3893,29900.0
2011-01-14 13:55:00,8.64,8.65,8.63,8.65,93900.0,7.3893,7.3979,7.3808,7.3979,93900.0
2011-01-14 14:00:00,8.65,8.65,8.64,8.64,121600.0,7.3979,7.3979,7.3893,7.3893,121600.0
2011-01-14 14:05:00,8.64,8.66,8.64,8.66,79900.0,7.3893,7.4064,7.3893,7.4064,79900.0
2011-01-14 14:10:00,8.65,8.66,8.65,8.65,27200.0,7.3979,7.4064,7.3979,7.3979,27200.0
2011-01-14 14:15:00,8.65,8.66,8.64,8.64,50900.0,7.3979,7.4064,7.3893,7.3893,50900.0
2011-01-14 14:20:00,8.64,8.65,8.64,8.65,21300.0,7.3893,7.3979,7.3893,7.3979,21300.0
2011-01-14 14:25:00,8.65,8.65,8.64,8.64,16400.0,7.3979,7.3979,7.3893,7.3893,16400.0
2011-01-14 14:30:00,8.65,8.65,8.63,8.63,79400.0,7.3979,7.3979,7.3808,7.3808,79400.0
2011-01-14 14:35:00,8.64,8.64,8.63,8.63,30200.0,7.3893,7.3893,7.3808,7.3808,30200.0
2011-01-14 14:40:00,8.64,8.64,8.63,8.64,26400.0,7.3893,7.3893,7.3808,7.3893,26400.0
2011-01-14 14:45:00,8.64,8.65,8.63,8.64,57300.0,7.3893,7.3979,7.3808,7.3893,57300.0
2011-01-14 14:50:00,8.64,8.65,8.64,8.65,19500.0,7.3893,7.3979,7.3893,7.3979,19500.0
2011-01-14 14:55:00,8.64,8.65,8.64,8.65,33000.0,7.3893,7.3979,7.3893,7.3979,33000.0
2011-01-14 15:00:00,8.65,8.65,8.64,8.64,33900.0,7.3979,7.3979,7.3893,7.3893,33900.0
2011-01-14 15:05:00,8.65,8.65,8.63,8.64,159200.0,7.3979,7.3979,7.3808,7.3893,159200.0
2011-01-14 15:10:00,8.64,8.64,8.6,8.63,154500.0,7.3893,7.3893,7.3551,7.3808,154500.0
2011-01-14 15:15:00,8.63,8.64,8.62,8.64,50900.0,7.3808,7.3893,7.3722,7.3893,50900.0
2011-01-14 15:20:00,8.63,8.65,8.63,8.65,66800.0,7.3808,7.3979,7.3808,7.3979,66800.0
2011-01-14 15:25:00,8.65,8.65,8.63,8.64,162200.0,7.3979,7.3979,7.3808,7.3893,162200.0
2011-01-14 15:30:00,8.65,8.65,8.64,8.64,51900.0,7.3979,7.3979,7.3893,7.3893,51900.0
2011-01-14 15:35:00,8.65,8.65,8.64,8.65,32800.0,7.3979,7.3979,7.3893,7.3979,32800.0
2011-01-14 15:40:00,8.65,8.65,8.64,8.65,160300.0,7.3979,7.3979,7.3893,7.3979,160300.0
2011-01-14 15:45:00,8.65,8.68,8.65,8.68,284100.0,7.3979,7.4235,7.3979,7.4235,284100.0
2011-01-14 15:50:00,8.68,8.68,8.66,8.68,276100.0,7.4235,7.4235,7.4064,7.4235,276100.0
2011-01-14 15:55:00,8.67,8.69,8.66,8.68,438300.0,7.415,7.4321,7.4064,7.4235,438300.0
2011-01-18 09:30:00,8.58,8.62,8.54,8.59,156400.0,7.338,7.3722,7.3038,7.3466,156400.0
2011-01-18 09:35:00,8.59,8.62,8.55,8.61,228700.0,7.3466,7.3722,7.3124,7.3637,228700.0
2011-01-18 09:40:00,8.62,8.67,8.61,8.67,285000.0,7.3722,7.415,7.3637,7.415,285000.0
2011-01-18 09:45:00,8.67,8.69,8.66,8.67,219000.0,7.415,7.4321,7.4064,7.415,219000.0
2011-01-18 09:50:00,8.67,8.67,8.65,8.65,116300.0,7.415,7.415,7.3979,7.3979,116300.0
2011-01-18 09:55:00,8.65,8.69,8.65,8.69,125600.0,7.3979,7.4321,7.3979,7.4321,125600.0
2011-01-18 10:00:00,8.68,8.69,8.62,8.67,209100.0,7.4235,7.4321,7.3722,7.415,209100.0
2011-01-18 10:05:00,8.67,8.68,8.65,8.65,96300.0,7.415,7.4235,7.3979,7.3979,96300.0
2011-01-18 10:10:00,8.66,8.67,8.62,8.64,207400.0,7.4064,7.415,7.3722,7.3893,207400.0
2011-01-18 10:15:00,8.65,8.66,8.64,8.65,162600.0,7.3979,7.4064,7.3893,7.3979,162600.0
2011-01-18 10:20:00,8.66,8.66,8.59,8.59,131400.0,7.4064,7.4064,7.3466,7.3466,131400.0
2011-01-18 10:25:00,8.6,8.6,8.58,8.6,57000.0,7.3551,7.3551,7.338,7.3551,57000.0
2011-01-18 10:30:00,8.6,8.6,8.56,8.57,161900.0,7.3551,7.3551,7.3209,7.3295,161900.0
2011-01-18 10:35:00,8.57,8.57,8.55,8.55,51000.0,7.3295,7.3295,7.3124,7.3124,51000.0
2011-01-18 10:40:00,8.55,8.56,8.53,8.55,83500.0,7.3124,7.3209,7.2952,7.3124,83500.0
2011-01-18 10:45:00,8.54,8.56,8.52,8.53,110200.0,7.3038,7.3209,7.2867,7.2952,110200.0
2011-01-18 10:50:00,8.54,8.57,8.53,8.56,72100.0,7.3038,7.3295,7.2952,7.3209,72100.0
2011-01-18 10:55:00,8.56,8.57,8.53,8.54,50800.0,7.3209,7.3295,7.2952,7.3038,50800.0
2011-01-18 11:00:00,8.55,8.55,8.54,8.54,10700.0,7.3124,7.3124,7.3038,7.3038,10700.0
2011-01-18 11:05:00,8.55,8.57,8.55,8.56,52800.0,7.3124,7.3295,7.3124,7.3209,52800.0
2011-01-18 11:10:00,8.55,8.58,8.55,8.57,64800.0,7.3124,7.338,7.3124,7.3295,64800.0
2011-01-18 11:15:00,8.58,8.58,8.56,8.56,52000.0,7.338,7.338,7.3209,7.3209,52000.0
2011-01-18 11:20:00,8.56,8.57,8.56,8.57,54300.0,7.3209,7.3295,7.3209,7.3295,54300.0
2011-01-18 11:25:00,8.57,8.58,8.56,8.58,31200.0,7.3295,7.338,7.3209,7.338,31200.0
2011-01-18 11:30:00,8.57,8.58,8.57,8.57,6800.0,7.3295,7.338,7.3295,7.3295,6800.0
2011-01-18 11:35:00,8.58,8.58,8.56,8.56,49900.0,7.338,7.338,7.3209,7.3209,49900.0
2011-01-18 11:40:00,8.56,8.57,8.56,8.56,5200.0,7.3209,7.3295,7.3209,7.3209,5200.0
2011-01-18 11:45:00,8.57,8.57,8.56,8.57,7600.0,7.3295,7.3295,7.3209,7.3295,7600.0
2011-01-18 11:50:00,8.56,8.57,8.53,8.53,112900.0,7.3209,7.3295,7.2952,7.2952,112900.0
2011-01-18 11:55:00,8.53,8.54,8.53,8.53,22700.0,7.2952,7.3038,7.2952,7.2952,22700.0
2011-01-18 12:00:00,8.53,8.54,8.53,8.54,14200.0,7.2952,7.3038,7.2952,7.3038,14200.0
2011-01-18 12:05:00,8.53,8.54,8.53,8.53,9900.0,7.2952,7.3038,7.2952,7.2952,9900.0
2011-01-18 12:10:00,8.53,8.53,8.51,8.51,119800.0,7.2952,7.2952,7.2781,7.2781,119800.0
2011-01-18 12:15:00,8.51,8.52,8.5,8.5,47100.0,7.2781,7.2867,7.2696,7.2696,47100.0
2011-01-18 12:20:00,8.51,8.51,8.5,8.5,17700.0,7.2781,7.2781,7.2696,7.2696,17700.0
2011-01-18 12:25:00,8.5,8.51,8.49,8.5,65000.0,7.2696,7.2781,7.261,7.2696,65000.0
2011-01-18 12:30:00,8.5,8.5,8.49,8.49,12100.0,7.2696,7.2696,7.261,7.261,12100.0
2011-01-18 12:35:00,8.49,8.5,8.49,8.49,12900.0,7.261,7.2696,7.261,7.261,12900.0
2011-01-18 12:40:00,8.49,8.51,8.49,8.49,76700.0,7.261,7.2781,7.261,7.261,76700.0
2011-01-18 12:45:00,8.49,8.51,8.49,8.51,30400.0,7.261,7.2781,7.261,7.2781,30400.0
2011-01-18 12:50:00,8.5,8.51,8.5,8.5,27100.0,7.2696,7.2781,7.2696,7.2696,27100.0
2011-01-18 12:55:00,8.5,8.51,8.5,8.51,10400.0,7.2696,7.2781,7.2696,7.2781,10400.0
2011-01-18 13:00:00,8.5,8.52,8.5,8.51,32000.0,7.2696,7.2867,7.2696,7.2781,32000.0
2011-01-18 13:05:00,8.52,8.53,8.51,8.52,26200.0,7.2867,7.2952,7.2781,7.2867,26200.0
2011-01-18 13:10:00,8.53,8.53,8.52,8.53,12700.0,7.2952,7.2952,7.2867,7.2952,12700.0
2011-01-18 13:15:00,8.53,8.53,8.52,8.52,17400.0,7.2952,7.2952,7.2867,7.2867,17400.0
2011-01-18 13:20:00,8.52,8.53,8.5,8.5,245600.0,7.2867,7.2952,7.2696,7.2696,245600.0
2011-01-18 13:25:00,8.49,8.5,8.49,8.49,6200.0,7.261,7.2696,7.261,7.261,6200.0
2011-01-18 13:30:00,8.5,8.52,8.49,8.51,71500.0,7.2696,7.2867,7.261,7.2781,71500.0
2011-01-18 13:35:00,8.51,8.55,8.51,8.53,55300.0,7.2781,7.3124,7.2781,7.2952,55300.0
2011-01-18 13:40:00,8.54,8.54,8.53,8.54,18700.0,7.3038,7.3038,7.2952,7.3038,18700.0
2011-01-18 13:45:00,8.53,8.54,8.53,8.53,37400.0,7.2952,7.3038,7.2952,7.2952,37400.0
2011-01-18 13:50:00,8.53,8.56,8.53,8.56,67400.0,7.2952,7.3209,7.2952,7.3209,67400.0
2011-01-18 13:55:00,8.56,8.56,8.54,8.54,42200.0,7.3209,7.3209,7.3038,7.3038,42200.0
2011-01-18 14:00:00,8.54,8.55,8.53,8.53,49700.0,7.3038,7.3124,7.2952,7.2952,49700.0
2011-01-18 14:05:00,8.54,8.55,8.53,8.54,70800.0,7.3038,7.3124,7.2952,7.3038,70800.0
2011-01-18 14:10:00,8.54,8.56,8.54,8.55,42300.0,7.3038,7.3209,7.3038,7.3124,42300.0
2011-01-18 14:15:00,8.55,8.56,8.55,8.56,10100.0,7.3124,7.3209,7.3124,7.3209,10100.0
2011-01-18 14:20:00,8.55,8.56,8.54,8.55,45000.0,7.3124,7.3209,7.3038,7.3124,45000.0
2011-01-18 14:25:00,8.54,8.55,8.53,8.53,59600.0,7.3038,7.3124,7.2952,7.2952,59600.0
2011-01-18 14:30:00,8.53,8.54,8.53,8.53,32500.0,7.2952,7.3038,7.2952,7.2952,32500.0
2011-01-18 14:35:00,8.54,8.54,8.53,8.53,9000.0,7.3038,7.3038,7.2952,7.2952,9000.0
2011-01-18 14:40:00,8.53,8.55,8.53,8.54,73700.0,7.2952,7.3124,7.2952,7.3038,73700.0
2011-01-18 14:45:00,8.53,8.55,8.53,8.55,31700.0,7.2952,7.3124,7.2952,7.3124,31700.0
2011-01-18 14:50:00,8.55,8.55,8.54,8.55,25500.0,7.3124,7.3124,7.3038,7.3124,25500.0
2011-01-18 14:55:00,8.54,8.55,8.54,8.54,18600.0,7.3038,7.3124,7.3038,7.3038,18600.0
2011-01-18 15:00:00,8.54,8.55,8.54,8.55,45000.0,7.3038,7.3124,7.3038,7.3124,45000.0
2011-01-18 15:05:00,8.54,8.55,8.54,8.54,54200.0,7.3038,7.3124,7.3038,7.3038,54200.0
2011-01-18 15:10:00,8.55,8.55,8.53,8.54,123900.0,7.3124,7.3124,7.2952,7.3038,123900.0
2011-01-18 15:15:00,8.53,8.54,8.53,8.53,64700.0,7.2952,7.3038,7.2952,7.2952,64700.0
2011-01-18 15:20:00,8.53,8.55,8.53,8.53,100200.0,7.2952,7.3124,7.2952,7.2952,100200.0
2011-01-18 15:25:00,8.53,8.53,8.52,8.53,57400.0,7.2952,7.2952,7.2867,7.2952,57400.0
2011-01-18 15:30:00,8.52,8.53,8.52,8.52,128000.0,7.2867,7.2952,7.2867,7.2867,128000.0
2011-01-18 15:35:00,8.52,8.53,8.51,8.51,101200.0,7.2867,7.2952,7.2781,7.2781,101200.0
2011-01-18 15:40:00,8.51,8.52,8.51,8.51,69300.0,7.2781,7.2867,7.2781,7.2781,69300.0
2011-01-18 15:45:00,8.51,8.53,8.51,8.52,174400.0,7.2781,7.2952,7.2781,7.2867,174400.0
2011-01-18 15:50:00,8.52,8.54,8.52,8.52,163300.0,7.2867,7.3038,7.2867,7.2867,163300.0
2011-01-18 15:55:00,8.53,8.55,8.52,8.54,283800.0,7.2952,7.3124,7.2867,7.3038,283800.0
2011-01-19 09:30:00,8.52,8.57,8.52,8.54,174100.0,7.2867,7.3295,7.2867,7.3038,174100.0
2011-01-19 09:35:00,8.54,8.57,8.5,8.5,226000.0,7.3038,7.3295,7.2696,7.2696,226000.0
2011-01-19 09:40:00,8.5,8.55,8.48,8.51,404400.0,7.2696,7.3124,7.2525,7.2781,404400.0
2011-01-19 09:45:00,8.52,8.56,8.5,8.5,132900.0,7.2867,7.3209,7.2696,7.2696,132900.0
2011-01-19 09:50:00,8.5,8.5,8.44,8.45,215000.0,7.2696,7.2696,7.2183,7.2268,215000.0
2011-01-19 09:55:00,8.45,8.46,8.43,8.44,179000.0,7.2268,7.2354,7.2097,7.2183,179000.0
2011-01-19 10:00:00,8.44,8.45,8.42,8.42,259600.0,7.2183,7.2268,7.2012,7.2012,259600.0
2011-01-19 10:05:00,8.42,8.43,8.42,8.43,113400.0,7.2012,7.2097,7.2012,7.2097,113400.0
2011-01-19 10:10:00,8.43,8.45,8.42,8.44,118600.0,7.2097,7.2268,7.2012,7.2183,118600.0
2011-01-19 10:15:00,8.44,8.45,8.42,8.42,27300.0,7.2183,7.2268,7.2012,7.2012,27300.0
2011-01-19 10:20:00,8.42,8.45,8.42,8.43,114500.0,7.2012,7.2268,7.2012,7.2097,114500.0
2011-01-19 10:25:00,8.43,8.44,8.38,8.38,189300.0,7.2097,7.2183,7.167,7.167,189300.0
2011-01-19 10:30:00,8.39,8.39,8.37,8.37,124500.0,7.1755,7.1755,7.1584,7.1584,124500.0
2011-01-19 10:35:00,8.37,8.38,8.35,8.37,116700.0,7.1584,7.167,7.1413,7.1584,116700.0
2011-01-19 10:40:00,8.37,8.38,8.35,8.35,205100.0,7.1584,7.167,7.1413,7.1413,205100.0
2011-01-19 10:45:00,8.36,8.36,8.34,8.36,93800.0,7.1499,7.1499,7.1328,7.1499,93800.0
2011-01-19 10:50:00,8.36,8.36,8.35,8.36,27300.0,7.1499,7.1499,7.1413,7.1499,27300.0
2011-01-19 10:55:00,8.36,8.36,8.35,8.36,11300.0,7.1499,7.1499,7.1413,7.1499,11300.0
2011-01-19 11:00:00,8.36,8.36,8.35,8.36,45400.0,7.1499,7.1499,7.1413,7.1499,45400.0
2011-01-19 11:05:00,8.36,8.36,8.34,8.35,90800.0,7.1499,7.1499,7.1328,7.1413,90800.0
2011-01-19 11:10:00,8.34,8.35,8.33,8.34,61700.0,7.1328,7.1413,7.1242,7.1328,61700.0
2011-01-19 11:15:00,8.33,8.36,8.33,8.36,61000.0,7.1242,7.1499,7.1242,7.1499,61000.0
2011-01-19 11:20:00,8.36,8.36,8.33,8.33,39300.0,7.1499,7.1499,7.1242,7.1242,39300.0
2011-01-19 11:25:00,8.33,8.34,8.32,8.32,116200.0,7.1242,7.1328,7.1156,7.1156,116200.0
2011-01-19 11:30:00,8.32,8.35,8.32,8.35,379600.0,7.1156,7.1413,7.1156,7.1413,379600.0
2011-01-19 11:35:00,8.35,8.36,8.34,8.35,150000.0,7.1413,7.1499,7.1328,7.1413,150000.0
2011-01-19 11:40:00,8.35,8.35,8.34,8.34,12000.0,7.1413,7.1413,7.1328,7.1328,12000.0
2011-01-19 11:45:00,8.35,8.37,8.34,8.36,28000.0,7.1413,7.1584,7.1328,7.1499,28000.0
2011-01-19 11:50:00,8.36,8.37,8.36,8.37,8500.0,7.1499,7.1584,7.1499,7.1584,8500.0
2011-01-19 11:55:00,8.36,8.37,8.35,8.36,51800.0,7.1499,7.1584,7.1413,7.1499,51800.0
2011-01-19 12:00:00,8.37,8.38,8.36,8.37,69500.0,7.1584,7.167,7.1499,7.1584,69500.0
2011-01-19 12:05:00,8.37,8.39,8.36,8.37,103400.0,7.1584,7.1755,7.1499,7.1584,103400.0
2011-01-19 12:10:00,8.38,8.4,8.38,8.39,26100.0,7.167,7.1841,7.167,7.1755,26100.0
2011-01-19 12:15:00,8.39,8.4,8.38,8.38,49200.0,7.1755,7.1841,7.167,7.167,49200.0
2011-01-19 12:20:00,8.38,8.4,8.38,8.4,48000.0,7.167,7.1841,7.167,7.1841,48000.0
2011-01-19 12:25:00,8.39,8.4,8.39,8.39,29200.0,7.1755,7.1841,7.1755,7.1755,29200.0
2011-01-19 12:30:00,8.39,8.4,8.35,8.35,129500.0,7.1755,7.1841,7.1413,7.1413,129500.0
2011-01-19 12:35:00,8.35,8.39,8.35,8.39,63400.0,7.1413,7.1755,7.1413,7.1755,63400.0
2011-01-19 12:40:00,8.38,8.39,8.35,8.35,65400.0,7.167,7.1755,7.1413,7.1413,65400.0
2011-01-19 12:45:00,8.35,8.37,8.35,8.35,48700.0,7.1413,7.1584,7.1413,7.1413,48700.0
2011-01-19 12:50:00,8.36,8.38,8.35,8.37,47900.0,7.1499,7.167,7.1413,7.1584,47900.0
2011-01-19 12:55:00,8.37,8.38,8.37,8.38,44300.0,7.1584,7.167,7.1584,7.167,44300.0
2011-01-19 13:00:00,8.38,8.39,8.37,8.38,97700.0,7.167,7.1755,7.1584,7.167,97700.0
2011-01-19 13:05:00,8.38,8.4,8.38,8.39,88700.0,7.167,7.1841,7.167,7.1755,88700.0
2011-01-19 13:10:00,8.4,8.4,8.39,8.39,10200.0,7.1841,7.1841,7.1755,7.1755,10200.0
2011-01-19 13:15:00,8.4,8.4,8.39,8.39,45200.0,7.1841,7.1841,7.1755,7.1755,45200.0
2011-01-19 13:20:00,8.39,8.4,8.38,8.39,26900.0,7.1755,7.1841,7.167,7.1755,26900.0
2011-01-19 13:25:00,8.39,8.4,8.38,8.39,51800.0,7.1755,7.1841,7.167,7.1755,51800.0
2011-01-19 13:30:00,8.38,8.39,8.36,8.37,33900.0,7.167,7.1755,7.1499,7.1584,33900.0
2011-01-19 13:35:00,8.37,8.37,8.33,8.33,30200.0,7.1584,7.1584,7.1242,7.1242,30200.0
2011-01-19 13:40:00,8.34,8.35,8.33,8.34,38700.0,7.1328,7.1413,7.1242,7.1328,38700.0
2011-01-19 13:45:00,8.34,8.34,8.33,8.33,62700.0,7.1328,7.1328,7.1242,7.1242,62700.0
2011-01-19 13:50:00,8.33,8.33,8.31,8.31,71400.0,7.1242,7.1242,7.1071,7.1071,71400.0
2011-01-19 13:55:00,8.32,8.32,8.3,8.31,75900.0,7.1156,7.1156,7.0985,7.1071,75900.0
2011-01-19 14:00:00,8.32,8.32,8.31,8.31,23200.0,7.1156,7.1156,7.1071,7.1071,23200.0
2011-01-19 14:05:00,8.31,8.33,8.31,8.31,56700.0,7.1071,7.1242,7.1071,7.1071,56700.0
2011-01-19 14:10:00,8.31,8.32,8.3,8.3,36100.0,7.1071,7.1156,7.0985,7.0985,36100.0
2011-01-19 14:15:00,8.3,8.34,8.3,8.33,50700.0,7.0985,7.1328,7.0985,7.1242,50700.0
2011-01-19 14:20:00,8.33,8.34,8.31,8.32,46900.0,7.1242,7.1328,7.1071,7.1156,46900.0
2011-01-19 14:25:00,8.31,8.32,8.3,8.32,29600.0,7.1071,7.1156,7.0985,7.1156,29600.0
2011-01-19 14:30:00,8.31,8.32,8.31,8.32,39200.0,7.1071,7.1156,7.1071,7.1156,39200.0
2011-01-19 14:35:00,8.31,8.32,8.3,8.3,28200.0,7.1071,7.1156,7.0985,7.0985,28200.0
2011-01-19 14:40:00,8.3,8.31,8.29,8.29,99700.0,7.0985,7.1071,7.09,7.09,99700.0
2011-01-19 14:45:00,8.3,8.3,8.28,8.28,71300.0,7.0985,7.0985,7.0814,7.0814,71300.0
2011-01-19 14:50:00,8.28,8.29,8.27,8.27,116400.0,7.0814,7.09,7.0729,7.0729,116400.0
2011-01-19 14:55:00,8.27,8.27,8.25,8.26,106200.0,7.0729,7.0729,7.0558,7.0643,106200.0
2011-01-19 15:00:00,8.26,8.28,8.26,8.28,54000.0,7.0643,7.0814,7.0643,7.0814,54000.0
2011-01-19 15:05:00,8.27,8.28,8.27,8.27,64800.0,7.0729,7.0814,7.0729,7.0729,64800.0
2011-01-19 15:10:00,8.27,8.27,8.25,8.25,50700.0,7.0729,7.0729,7.0558,7.0558,50700.0
2011-01-19 15:15:00,8.26,8.26,8.24,8.25,126000.0,7.0643,7.0643,7.0472,7.0558,126000.0
2011-01-19 15:20:00,8.24,8.27,8.24,8.26,156700.0,7.0472,7.0729,7.0472,7.0643,156700.0
2011-01-19 15:25:00,8.27,8.27,8.25,8.26,88500.0,7.0729,7.0729,7.0558,7.0643,88500.0
2011-01-19 15:30:00,8.25,8.25,8.24,8.24,85100.0,7.0558,7.0558,7.0472,7.0472,85100.0
2011-01-19 15:35:00,8.25,8.27,8.23,8.27,135300.0,7.0558,7.0729,7.0387,7.0729,135300.0
2011-01-19 15:40:00,8.26,8.27,8.25,8.26,92300.0,7.0643,7.0729,7.0558,7.0643,92300.0
2011-01-19 15:45:00,8.25,8.26,8.25,8.26,55800.0,7.0558,7.0643,7.0558,7.0643,55800.0
2011-01-19 15:50:00,8.26,8.26,8.25,8.26,77400.0,7.0643,7.0643,7.0558,7.0643,77400.0
2011-01-19 15:55:00,8.25,8.27,8.25,8.26,514500.0,7.0558,7.0729,7.0558,7.0643,514500.0
2011-01-20 09:30:00,8.23,8.27,8.2,8.21,143000.0,7.0387,7.0729,7.013,7.0216,143000.0
2011-01-20 09:35:00,8.22,8.24,8.17,8.23,212400.0,7.0301,7.0472,6.9874,7.0387,212400.0
2011-01-20 09:40:00,8.23,8.32,8.23,8.32,124700.0,7.0387,7.1156,7.0387,7.1156,124700.0
2011-01-20 09:45:00,8.32,8.35,8.29,8.35,148500.0,7.1156,7.1413,7.09,7.1413,148500.0
2011-01-20 09:50:00,8.35,8.41,8.35,8.4,65100.0,7.1413,7.1926,7.1413,7.1841,65100.0
2011-01-20 09:55:00,8.4,8.41,8.29,8.3,227300.0,7.1841,7.1926,7.09,7.0985,227300.0
2011-01-20 10:00:00,8.29,8.43,8.29,8.43,376900.0,7.09,7.2097,7.09,7.2097,376900.0
2011-01-20 10:05:00,8.42,8.45,8.39,8.44,151300.0,7.2012,7.2268,7.1755,7.2183,151300.0
2011-01-20 10:10:00,8.43,8.48,8.43,8.48,143200.0,7.2097,7.2525,7.2097,7.2525,143200.0
2011-01-20 10:15:00,8.47,8.5,8.45,8.45,179300.0,7.2439,7.2696,7.2268,7.2268,179300.0
2011-01-20 10:20:00,8.46,8.47,8.33,8.33,259500.0,7.2354,7.2439,7.1242,7.1242,259500.0
2011-01-20 10:25:00,8.33,8.34,8.3,8.3,170900.0,7.1242,7.1328,7.0985,7.0985,170900.0
2011-01-20 10:30:00,8.29,8.35,8.29,8.32,101500.0,7.09,7.1413,7.09,7.1156,101500.0
2011-01-20 10:35:00,8.33,8.33,8.27,8.28,131600.0,7.1242,7.1242,7.0729,7.0814,131600.0
2011-01-20 10:40:00,8.28,8.33,8.27,8.33,117900.0,7.0814,7.1242,7.0729,7.1242,117900.0
2011-01-20 10:45:00,8.34,8.38,8.34,8.38,131900.0,7.1328,7.167,7.1328,7.167,131900.0
2011-01-20 10:50:00,8.38,8.39,8.37,8.38,153000.0,7.167,7.1755,7.1584,7.167,153000.0
2011-01-20 10:55:00,8.38,8.4,8.34,8.38,174200.0,7.167,7.1841,7.1328,7.167,174200.0
2011-01-20 11:00:00,8.38,8.38,8.34,8.36,83600.0,7.167,7.167,7.1328,7.1499,83600.0
2011-01-20 11:05:00,8.37,8.41,8.34,8.41,269900.0,7.1584,7.1926,7.1328,7.1926,269900.0
2011-01-20 11:10:00,8.41,8.46,8.4,8.46,242800.0,7.1926,7.2354,7.1841,7.2354,242800.0
2011-01-20 11:15:00,8.46,8.47,8.42,8.42,177500.0,7.2354,7.2439,7.2012,7.2012,177500.0
2011-01-20 11:20:00,8.43,8.44,8.41,8.41,121600.0,7.2097,7.2183,7.1926,7.1926,121600.0
2011-01-20 11:25:00,8.41,8.41,8.39,8.41,108500.0,7.1926,7.1926,7.1755,7.1926,108500.0
2011-01-20 11:30:00,8.41,8.42,8.4,8.41,99700.0,7.1926,7.2012,7.1841,7.1926,99700.0
2011-01-20 11:35:00,8.41,8.43,8.41,8.43,28200.0,7.1926,7.2097,7.1926,7.2097,28200.0
2011-01-20 11:40:00,8.43,8.43,8.41,8.42,22200.0,7.2097,7.2097,7.1926,7.2012,22200.0
2011-01-20 11:45:00,8.42,8.44,8.41,8.44,44600.0,7.2012,7.2183,7.1926,7.2183,44600.0
2011-01-20 11:50:00,8.44,8.45,8.43,8.44,41700.0,7.2183,7.2268,7.2097,7.2183,41700.0
2011-01-20 11:55:00,8.44,8.45,8.43,8.43,92800.0,7.2183,7.2268,7.2097,7.2097,92800.0
2011-01-20 12:00:00,8.43,8.48,8.43,8.45,64500.0,7.2097,7.2525,7.2097,7.2268,64500.0
2011-01-20 12:05:00,8.45,8.46,8.43,8.43,85800.0,7.2268,7.2354,7.2097,7.2097,85800.0
2011-01-20 12:10:00,8.43,8.44,8.43,8.44,38800.0,7.2097,7.2183,7.2097,7.2183,38800.0
2011-01-20 12:15:00,8.44,8.45,8.43,8.44,156300.0,7.2183,7.2268,7.2097,7.2183,156300.0
2011-01-20 12:20:00,8.44,8.48,8.44,8.47,76800.0,7.2183,7.2525,7.2183,7.2439,76800.0
2011-01-20 12:25:00,8.48,8.49,8.43,8.44,62500.0,7.2525,7.261,7.2097,7.2183,62500.0
2011-01-20 12:30:00,8.44,8.46,8.43,8.45,62000.0,7.2183,7.2354,7.2097,7.2268,62000.0
2011-01-20 12:35:00,8.45,8.49,8.44,8.48,52300.0,7.2268,7.261,7.2183,7.2525,52300.0
2011-01-20 12:40:00,8.49,8.5,8.48,8.5,85900.0,7.261,7.2696,7.2525,7.2696,85900.0
2011-01-20 12:45:00,8.5,8.5,8.48,8.48,54400.0,7.2696,7.2696,7.2525,7.2525,54400.0
2011-01-20 12:50:00,8.48,8.49,8.45,8.45,92900.0,7.2525,7.261,7.2268,7.2268,92900.0
2011-01-20 12:55:00,8.46,8.46,8.42,8.42,36800.0,7.2354,7.2354,7.2012,7.2012,36800.0
2011-01-20 13:00:00,8.43,8.43,8.37,8.38,68900.0,7.2097,7.2097,7.1584,7.167,68900.0
2011-01-20 13:05:00,8.37,8.39,8.36,8.39,66900.0,7.1584,7.1755,7.1499,7.1755,66900.0
2011-01-20 13:10:00,8.39,8.4,8.39,8.4,44000.0,7.1755,7.1841,7.1755,7.1841,44000.0
2011-01-20 13:15:00,8.4,8.43,8.39,8.43,19500.0,7.1841,7.2097,7.1755,7.2097,19500.0
2011-01-20 13:20:00,8.44,8.44,8.35,8.35,191600.0,7.2183,7.2183,7.1413,7.1413,191600.0
2011-01-20 13:25:00,8.34,8.35,8.33,8.34,65200.0,7.1328,7.1413,7.1242,7.1328,65200.0
2011-01-20 13:30:00,8.33,8.34,8.32,8.33,108400.0,7.1242,7.1328,7.1156,7.1242,108400.0
2011-01-20 13:35:00,8.33,8.34,8.32,8.32,54500.0,7.1242,7.1328,7.1156,7.1156,54500.0
2011-01-20 13:40:00,8.33,8.4,8.33,8.38,67800.0,7.1242,7.1841,7.1242,7.167,67800.0
2011-01-20 13:45:00,8.38,8.4,8.38,8.39,50100.0,7.167,7.1841,7.167,7.1755,50100.0
2011-01-20 13:50:00,8.39,8.4,8.38,8.39,13200.0,7.1755,7.1841,7.167,7.1755,13200.0
2011-01-20 13:55:00,8.4,8.43,8.39,8.42,41400.0,7.1841,7.2097,7.1755,7.2012,41400.0
2011-01-20 14:00:00,8.42,8.45,8.41,8.44,157500.0,7.2012,7.2268,7.1926,7.2183,157500.0
2011-01-20 14:05:00,8.44,8.48,8.43,8.45,109800.0,7.2183,7.2525,7.2097,7.2268,109800.0
2011-01-20 14:10:00,8.45,8.45,8.44,8.45,15800.0,7.2268,7.2268,7.2183,7.2268,15800.0
2011-01-20 14:15:00,8.44,8.45,8.42,8.43,33300.0,7.2183,7.2268,7.2012,7.2097,33300.0
2011-01-20 14:20:00,8.43,8.45,8.41,8.45,40000.0,7.2097,7.2268,7.1926,7.2268,40000.0
2011-01-20 14:25:00,8.44,8.45,8.43,8.43,44100.0,7.2183,7.2268,7.2097,7.2097,44100.0
2011-01-20 14:30:00,8.43,8.45,8.43,8.45,27200.0,7.2097,7.2268,7.2097,7.2268,27200.0
2011-01-20 14:35:00,8.44,8.44,8.41,8.41,47800.0,7.2183,7.2183,7.1926,7.1926,47800.0
2011-01-20 14:40:00,8.41,8.44,8.4,8.43,35700.0,7.1926,7.2183,7.1841,7.2097,35700.0
2011-01-20 14:45:00,8.43,8.44,8.41,8.41,57100.0,7.2097,7.2183,7.1926,7.1926,57100.0
2011-01-20 14:50:00,8.41,8.44,8.41,8.43,40500.0,7.1926,7.2183,7.1926,7.2097,40500.0
2011-01-20 14:55:00,8.42,8.43,8.4,8.41,26000.0,7.2012,7.2097,7.1841,7.1926,26000.0
2011-01-20 15:00:00,8.42,8.42,8.39,8.41,80000.0,7.2012,7.2012,7.1755,7.1926,80000.0
2011-01-20 15:05:00,8.41,8.43,8.41,8.41,67100.0,7.1926,7.2097,7.1926,7.1926,67100.0
2011-01-20 15:10:00,8.41,8.44,8.41,8.44,24800.0,7.1926,7.2183,7.1926,7.2183,24800.0
2011-01-20 15:15:00,8.44,8.44,8.4,8.4,69800.0,7.2183,7.2183,7.1841,7.1841,69800.0
2011-01-20 15:20:00,8.4,8.42,8.4,8.41,62000.0,7.1841,7.2012,7.1841,7.1926,62000.0
2011-01-20 15:25:00,8.41,8.42,8.4,8.4,78200.0,7.1926,7.2012,7.1841,7.1841,78200.0
2011-01-20 15:30:00,8.41,8.41,8.39,8.4,104100.0,7.1926,7.1926,7.1755,7.1841,104100.0
2011-01-20 15:35:00,8.4,8.4,8.36,8.37,101200.0,7.1841,7.1841,7.1499,7.1584,101200.0
2011-01-20 15:40:00,8.36,8.38,8.36,8.38,111900.0,7.1499,7.167,7.1499,7.167,111900.0
2011-01-20 15:45:00,8.38,8.38,8.37,8.38,96100.0,7.167,7.167,7.1584,7.167,96100.0
2011-01-20 15:50:00,8.37,8.38,8.37,8.37,67900.0,7.1584,7.167,7.1584,7.1584,67900.0
2011-01-20 15:55:00,8.37,8.39,8.37,8.39,289900.0,7.1584,7.1755,7.1584,7.1755,289900.0
2011-01-21 09:30:00,8.47,8.47,8.41,8.43,348600.0,7.2439,7.2439,7.1926,7.2097,348600.0
2011-01-21 09:35:00,8.43,8.49,8.38,8.46,154100.0,7.2097,7.261,7.167,7.2354,154100.0
2011-01-21 09:40:00,8.46,8.51,8.46,8.5,213200.0,7.2354,7.2781,7.2354,7.2696,213200.0
2011-01-21 09:45:00,8.5,8.5,8.48,8.48,54500.0,7.2696,7.2696,7.2525,7.2525,54500.0
2011-01-21 09:50:00,8.49,8.49,8.47,8.47,80900.0,7.261,7.261,7.2439,7.2439,80900.0
2011-01-21 09:55:00,8.47,8.48,8.46,8.47,65800.0,7.2439,7.2525,7.2354,7.2439,65800.0
2011-01-21 10:00:00,8.47,8.5,8.47,8.5,138000.0,7.2439,7.2696,7.2439,7.2696,138000.0
2011-01-21 10:05:00,8.49,8.5,8.44,8.44,146800.0,7.261,7.2696,7.2183,7.2183,146800.0
2011-01-21 10:10:00,8.45,8.47,8.44,8.45,271600.0,7.2268,7.2439,7.2183,7.2268,271600.0
2011-01-21 10:15:00,8.45,8.46,8.43,8.43,106200.0,7.2268,7.2354,7.2097,7.2097,106200.0
2011-01-21 10:20:00,8.43,8.45,8.38,8.39,423700.0,7.2097,7.2268,7.167,7.1755,423700.0
2011-01-21 10:25:00,8.39,8.41,8.38,8.4,131800.0,7.1755,7.1926,7.167,7.1841,131800.0
2011-01-21 10:30:00,8.4,8.4,8.34,8.35,139700.0,7.1841,7.1841,7.1328,7.1413,139700.0
2011-01-21 10:35:00,8.35,8.41,8.35,8.4,94700.0,7.1413,7.1926,7.1413,7.1841,94700.0
2011-01-21 10:40:00,8.4,8.4,8.39,8.4,15300.0,7.1841,7.1841,7.1755,7.1841,15300.0
2011-01-21 10:45:00,8.4,8.4,8.36,8.36,80000.0,7.1841,7.1841,7.1499,7.1499,80000.0
2011-01-21 10:50:00,8.36,8.37,8.35,8.35,48700.0,7.1499,7.1584,7.1413,7.1413,48700.0
2011-01-21 10:55:00,8.35,8.36,8.35,8.36,40600.0,7.1413,7.1499,7.1413,7.1499,40600.0
2011-01-21 11:00:00,8.35,8.35,8.32,8.32,69200.0,7.1413,7.1413,7.1156,7.1156,69200.0
2011-01-21 11:05:00,8.33,8.33,8.3,8.3,56700.0,7.1242,7.1242,7.0985,7.0985,56700.0
2011-01-21 11:10:00,8.31,8.31,8.29,8.29,74700.0,7.1071,7.1071,7.09,7.09,74700.0
2011-01-21 11:15:00,8.29,8.31,8.29,8.31,67000.0,7.09,7.1071,7.09,7.1071,67000.0
2011-01-21 11:20:00,8.31,8.31,8.3,8.3,41700.0,7.1071,7.1071,7.0985,7.0985,41700.0
2011-01-21 11:25:00,8.3,8.31,8.29,8.29,98100.0,7.0985,7.1071,7.09,7.09,98100.0
2011-01-21 11:30:00,8.3,8.3,8.29,8.29,20200.0,7.0985,7.0985,7.09,7.09,20200.0
2011-01-21 11:35:00,8.29,8.3,8.27,8.27,123300.0,7.09,7.0985,7.0729,7.0729,123300.0
2011-01-21 11:40:00,8.27,8.28,8.25,8.26,93600.0,7.0729,7.0814,7.0558,7.0643,93600.0
2011-01-21 11:45:00,8.27,8.27,8.25,8.25,89700.0,7.0729,7.0729,7.0558,7.0558,89700.0
2011-01-21 11:50:00,8.25,8.26,8.25,8.25,60000.0,7.0558,7.0643,7.0558,7.0558,60000.0
2011-01-21 11:55:00,8.26,8.26,8.25,8.26,36800.0,7.0643,7.0643,7.0558,7.0643,36800.0
2011-01-21 12:00:00,8.25,8.26,8.25,8.25,15500.0,7.0558,7.0643,7.0558,7.0558,15500.0
2011-01-21 12:05:00,8.26,8.26,8.25,8.26,29300.0,7.0643,7.0643,7.0558,7.0643,29300.0
2011-01-21 12:10:00,8.26,8.26,8.25,8.25,13200.0,7.0643,7.0643,7.0558,7.0558,13200.0
2011-01-21 12:15:00,8.26,8.28,8.25,8.27,121500.0,7.0643,7.0814,7.0558,7.0729,121500.0
2011-01-21 12:20:00,8.27,8.29,8.27,8.28,79400.0,7.0729,7.09,7.0729,7.0814,79400.0
2011-01-21 12:25:00,8.28,8.28,8.27,8.27,61400.0,7.0814,7.0814,7.0729,7.0729,61400.0
2011-01-21 12:30:00,8.27,8.28,8.26,8.26,25000.0,7.0729,7.0814,7.0643,7.0643,25000.0
2011-01-21 12:35:00,8.26,8.27,8.25,8.25,30900.0,7.0643,7.0729,7.0558,7.0558,30900.0
2011-01-21 12:40:00,8.26,8.27,8.25,8.27,46200.0,7.0643,7.0729,7.0558,7.0729,46200.0
2011-01-21 12:45:00,8.26,8.27,8.25,8.26,134000.0,7.0643,7.0729,7.0558,7.0643,134000.0
2011-01-21 12:50:00,8.26,8.27,8.26,8.27,52100.0,7.0643,7.0729,7.0643,7.0729,52100.0
2011-01-21 12:55:00,8.27,8.27,8.26,8.26,89700.0,7.0729,7.0729,7.0643,7.0643,89700.0
2011-01-21 13:00:00,8.27,8.28,8.26,8.28,29500.0,7.0729,7.0814,7.0643,7.0814,29500.0
2011-01-21 13:05:00,8.28,8.28,8.27,8.28,9900.0,7.0814,7.0814,7.0729,7.0814,9900.0
2011-01-21 13:10:00,8.27,8.29,8.27,8.28,68000.0,7.0729,7.09,7.0729,7.0814,68000.0
2011-01-21 13:15:00,8.29,8.29,8.28,8.28,19300.0,7.09,7.09,7.0814,7.0814,19300.0
2011-01-21 13:20:00,8.29,8.29,8.28,8.28,14400.0,7.09,7.09,7.0814,7.0814,14400.0
2011-01-21 13:25:00,8.28,8.31,8.28,8.3,80200.0,7.0814,7.1071,7.0814,7.0985,80200.0
2011-01-21 13:30:00,8.31,8.32,8.3,8.31,27800.0,7.1071,7.1156,7.0985,7.1071,27800.0
2011-01-21 13:35:00,8.32,8.33,8.31,8.31,66500.0,7.1156,7.1242,7.1071,7.1071,66500.0
2011-01-21 13:40:00,8.32,8.32,8.29,8.29,47500.0,7.1156,7.1156,7.09,7.09,47500.0
2011-01-21 13:45:00,8.29,8.29,8.28,8.28,16200.0,7.09,7.09,7.0814,7.0814,16200.0
2011-01-21 13:50:00,8.28,8.29,8.27,8.29,73100.0,7.0814,7.09,7.0729,7.09,73100.0
2011-01-21 13:55:00,8.29,8.32,8.29,8.32,19500.0,7.09,7.1156,7.09,7.1156,19500.0
2011-01-21 14:00:00,8.31,8.32,8.29,8.31,58600.0,7.1071,7.1156,7.09,7.1071,58600.0
2011-01-21 14:05:00,8.3,8.31,8.3,8.3,35400.0,7.0985,7.1071,7.0985,7.0985,35400.0
2011-01-21 14:10:00,8.29,8.3,8.28,8.28,16400.0,7.09,7.0985,7.0814,7.0814,16400.0
2011-01-21 14:15:00,8.28,8.29,8.28,8.28,18200.0,7.0814,7.09,7.0814,7.0814,18200.0
2011-01-21 14:20:00,8.29,8.29,8.28,8.28,10400.0,7.09,7.09,7.0814,7.0814,10400.0
2011-01-21 14:25:00,8.29,8.29,8.28,8.28,5900.0,7.09,7.09,7.0814,7.0814,5900.0
2011-01-21 14:30:00,8.29,8.3,8.28,8.3,59200.0,7.09,7.0985,7.0814,7.0985,59200.0
2011-01-21 14:35:00,8.3,8.3,8.29,8.3,54600.0,7.0985,7.0985,7.09,7.0985,54600.0
2011-01-21 14:40:00,8.3,8.3,8.29,8.29,18300.0,7.0985,7.0985,7.09,7.09,18300.0
2011-01-21 14:45:00,8.3,8.31,8.29,8.31,24500.0,7.0985,7.1071,7.09,7.1071,24500.0
2011-01-21 14:50:00,8.31,8.32,8.3,8.32,38900.0,7.1071,7.1156,7.0985,7.1156,38900.0
2011-01-21 14:55:00,8.31,8.32,8.31,8.31,69900.0,7.1071,7.1156,7.1071,7.1071,69900.0
2011-01-21 15:00:00,8.32,8.32,8.31,8.32,42700.0,7.1156,7.1156,7.1071,7.1156,42700.0
2011-01-21 15:05:00,8.31,8.32,8.31,8.31,34500.0,7.1071,7.1156,7.1071,7.1071,34500.0
2011-01-21 15:10:00,8.32,8.32,8.31,8.31,66000.0,7.1156,7.1156,7.1071,7.1071,66000.0
2011-01-21 15:15:00,8.31,8.32,8.31,8.31,19000.0,7.1071,7.1156,7.1071,7.1071,19000.0
2011-01-21 15:20:00,8.31,8.32,8.29,8.31,171200.0,7.1071,7.1156,7.09,7.1071,171200.0
2011-01-21 15:25:00,8.31,8.32,8.31,8.31,8700.0,7.1071,7.1156,7.1071,7.1071,8700.0
2011-01-21 15:30:00,8.31,8.32,8.29,8.29,93800.0,7.1071,7.1156,7.09,7.09,93800.0
2011-01-21 15:35:00,8.29,8.3,8.29,8.29,36800.0,7.09,7.0985,7.09,7.09,36800.0
2011-01-21 15:40:00,8.29,8.29,8.26,8.26,84500.0,7.09,7.09,7.0643,7.0643,84500.0
2011-01-21 15:45:00,8.26,8.28,8.25,8.26,148100.0,7.0643,7.0814,7.0558,7.0643,148100.0
2011-01-21 15:50:00,8.26,8.28,8.26,8.26,132600.0,7.0643,7.0814,7.0643,7.0643,132600.0
2011-01-21 15:55:00,8.26,8.27,8.24,8.25,331300.0,7.0643,7.0729,7.0472,7.0558,331300.0
2011-01-24 09:30:00,8.24,8.3,8.23,8.26,77900.0,7.0472,7.0985,7.0387,7.0643,77900.0
2011-01-24 09:35:00,8.27,8.36,8.26,8.33,102400.0,7.0729,7.1499,7.0643,7.1242,102400.0
2011-01-24 09:40:00,8.32,8.37,8.3,8.32,57500.0,7.1156,7.1584,7.0985,7.1156,57500.0
2011-01-24 09:45:00,8.32,8.37,8.31,8.37,58000.0,7.1156,7.1584,7.1071,7.1584,58000.0
2011-01-24 09:50:00,8.37,8.38,8.34,8.34,177500.0,7.1584,7.167,7.1328,7.1328,177500.0
2011-01-24 09:55:00,8.34,8.35,8.33,8.34,31300.0,7.1328,7.1413,7.1242,7.1328,31300.0
2011-01-24 10:00:00,8.34,8.37,8.34,8.37,20700.0,7.1328,7.1584,7.1328,7.1584,20700.0
2011-01-24 10:05:00,8.36,8.37,8.36,8.37,13400.0,7.1499,7.1584,7.1499,7.1584,13400.0
2011-01-24 10:10:00,8.37,8.4,8.37,8.38,37600.0,7.1584,7.1841,7.1584,7.167,37600.0
2011-01-24 10:15:00,8.38,8.38,8.33,8.34,26100.0,7.167,7.167,7.1242,7.1328,26100.0
2011-01-24 10:20:00,8.34,8.38,8.34,8.37,35500.0,7.1328,7.167,7.1328,7.1584,35500.0
2011-01-24 10:25:00,8.37,8.37,8.31,8.31,219600.0,7.1584,7.1584,7.1071,7.1071,219600.0
2011-01-24 10:30:00,8.31,8.32,8.29,8.29,145500.0,7.1071,7.1156,7.09,7.09,145500.0
2011-01-24 10:35:00,8.3,8.3,8.29,8.3,45000.0,7.0985,7.0985,7.09,7.0985,45000.0
2011-01-24 10:40:00,8.3,8.3,8.29,8.29,7900.0,7.0985,7.0985,7.09,7.09,7900.0
2011-01-24 10:45:00,8.3,8.3,8.29,8.3,19100.0,7.0985,7.0985,7.09,7.0985,19100.0
2011-01-24 10:50:00,8.3,8.3,8.27,8.28,183600.0,7.0985,7.0985,7.0729,7.0814,183600.0
2011-01-24 10:55:00,8.27,8.29,8.27,8.28,31600.0,7.0729,7.09,7.0729,7.0814,31600.0
2011-01-24 11:00:00,8.28,8.28,8.27,8.28,351100.0,7.0814,7.0814,7.0729,7.0814,351100.0
2011-01-24 11:05:00,8.28,8.28,8.27,8.28,53900.0,7.0814,7.0814,7.0729,7.0814,53900.0
2011-01-24 11:10:00,8.28,8.28,8.27,8.28,34400.0,7.0814,7.0814,7.0729,7.0814,34400.0
2011-01-24 11:15:00,8.27,8.3,8.27,8.3,120000.0,7.0729,7.0985,7.0729,7.0985,120000.0
2011-01-24 11:20:00,8.29,8.3,8.28,8.28,53600.0,7.09,7.0985,7.0814,7.0814,53600.0
2011-01-24 11:25:00,8.28,8.3,8.28,8.3,37800.0,7.0814,7.0985,7.0814,7.0985,37800.0
2011-01-24 11:30:00,8.29,8.3,8.28,8.29,82000.0,7.09,7.0985,7.0814,7.09,82000.0
2011-01-24 11:35:00,8.29,8.29,8.28,8.29,39900.0,7.09,7.09,7.0814,7.09,39900.0
2011-01-24 11:40:00,8.28,8.3,8.28,8.29,47700.0,7.0814,7.0985,7.0814,7.09,47700.0
2011-01-24 11:45:00,8.3,8.3,8.29,8.29,31300.0,7.0985,7.0985,7.09,7.09,31300.0
2011-01-24 11:50:00,8.3,8.34,8.3,8.33,132300.0,7.0985,7.1328,7.0985,7.1242,132300.0
2011-01-24 11:55:00,8.34,8.35,8.31,8.34,78400.0,7.1328,7.1413,7.1071,7.1328,78400.0
2011-01-24 12:00:00,8.34,8.35,8.34,8.35,8700.0,7.1328,7.1413,7.1328,7.1413,8700.0
2011-01-24 12:05:00,8.35,8.35,8.34,8.34,22300.0,7.1413,7.1413,7.1328,7.1328,22300.0
2011-01-24 12:10:00,8.34,8.35,8.34,8.34,27900.0,7.1328,7.1413,7.1328,7.1328,27900.0
2011-01-24 12:15:00,8.34,8.35,8.34,8.35,11100.0,7.1328,7.1413,7.1328,7.1413,11100.0
2011-01-24 12:20:00,8.35,8.38,8.34,8.37,77200.0,7.1413,7.167,7.1328,7.1584,77200.0
2011-01-24 12:25:00,8.37,8.38,8.36,8.37,64400.0,7.1584,7.167,7.1499,7.1584,64400.0
2011-01-24 12:30:00,8.37,8.37,8.36,8.36,14900.0,7.1584,7.1584,7.1499,7.1499,14900.0
2011-01-24 12:35:00,8.37,8.37,8.36,8.37,20100.0,7.1584,7.1584,7.1499,7.1584,20100.0
2011-01-24 12:40:00,8.37,8.38,8.35,8.38,65000.0,7.1584,7.167,7.1413,7.167,65000.0
2011-01-24 12:45:00,8.38,8.39,8.37,8.37,44400.0,7.167,7.1755,7.1584,7.1584,44400.0
2011-01-24 12:50:00,8.37,8.38,8.33,8.34,47900.0,7.1584,7.167,7.1242,7.1328,47900.0
2011-01-24 12:55:00,8.33,8.34,8.33,8.34,12100.0,7.1242,7.1328,7.1242,7.1328,12100.0
2011-01-24 13:00:00,8.34,8.34,8.33,8.33,15000.0,7.1328,7.1328,7.1242,7.1242,15000.0
2011-01-24 13:05:00,8.34,8.34,8.32,8.32,104400.0,7.1328,7.1328,7.1156,7.1156,104400.0
2011-01-24 13:10:00,8.32,8.32,8.31,8.31,41700.0,7.1156,7.1156,7.1071,7.1071,41700.0
2011-01-24 13:15:00,8.32,8.33,8.31,8.33,66500.0,7.1156,7.1242,7.1071,7.1242,66500.0
2011-01-24 13:20:00,8.33,8.33,8.32,8.33,12600.0,7.1242,7.1242,7.1156,7.1242,12600.0
2011-01-24 13:25:00,8.33,8.34,8.32,8.33,44700.0,7.1242,7.1328,7.1156,7.1242,44700.0
2011-01-24 13:30:00,8.33,8.33,8.32,8.32,10700.0,7.1242,7.1242,7.1156,7.1156,10700.0
2011-01-24 13:35:00,8.33,8.33,8.32,8.33,13500.0,7.1242,7.1242,7.1156,7.1242,13500.0
2011-01-24 13:40:00,8.33,8.33,8.32,8.33,48000.0,7.1242,7.1242,7.1156,7.1242,48000.0
2011-01-24 13:45:00,8.33,8.34,8.31,8.34,74200.0,7.1242,7.1328,7.1071,7.1328,74200.0
2011-01-24 13:50:00,8.34,8.34,8.33,8.34,5500.0,7.1328,7.1328,7.1242,7.1328,5500.0
2011-01-24 13:55:00,8.34,8.34,8.33,8.33,19900.0,7.1328,7.1328,7.1242,7.1242,19900.0
2011-01-24 14:00:00,8.34,8.34,8.33,8.34,18000.0,7.1328,7.1328,7.1242,7.1328,18000.0
2011-01-24 14:05:00,8.34,8.34,8.32,8.32,79800.0,7.1328,7.1328,7.1156,7.1156,79800.0
2011-01-24 14:10:00,8.33,8.33,8.32,8.33,51300.0,7.1242,7.1242,7.1156,7.1242,51300.0
2011-01-24 14:15:00,8.33,8.34,8.32,8.34,39700.0,7.1242,7.1328,7.1156,7.1328,39700.0
2011-01-24 14:20:00,8.34,8.34,8.33,8.34,14600.0,7.1328,7.1328,7.1242,7.1328,14600.0
2011-01-24 14:25:00,8.34,8.35,8.34,8.35,26300.0,7.1328,7.1413,7.1328,7.1413,26300.0
2011-01-24 14:30:00,8.34,8.37,8.34,8.37,49100.0,7.1328,7.1584,7.1328,7.1584,49100.0
2011-01-24 14:35:00,8.37,8.37,8.36,8.37,14600.0,7.1584,7.1584,7.1499,7.1584,14600.0
2011-01-24 14:40:00,8.37,8.37,8.36,8.37,29300.0,7.1584,7.1584,7.1499,7.1584,29300.0
2011-01-24 14:45:00,8.37,8.38,8.35,8.35,99400.0,7.1584,7.167,7.1413,7.1413,99400.0
2011-01-24 14:50:00,8.35,8.36,8.34,8.35,24200.0,7.1413,7.1499,7.1328,7.1413,24200.0
2011-01-24 14:55:00,8.35,8.38,8.34,8.38,40800.0,7.1413,7.167,7.1328,7.167,40800.0
2011-01-24 15:00:00,8.37,8.39,8.37,8.39,25900.0,7.1584,7.1755,7.1584,7.1755,25900.0
2011-01-24 15:05:00,8.39,8.41,8.39,8.41,65400.0,7.1755,7.1926,7.1755,7.1926,65400.0
2011-01-24 15:10:00,8.41,8.41,8.4,8.4,62600.0,7.1926,7.1926,7.1841,7.1841,62600.0
2011-01-24 15:15:00,8.39,8.4,8.38,8.38,39100.0,7.1755,7.1841,7.167,7.167,39100.0
2011-01-24 15:20:00,8.39,8.39,8.38,8.39,15300.0,7.1755,7.1755,7.167,7.1755,15300.0
2011-01-24 15:25:00,8.38,8.4,8.38,8.39,42100.0,7.167,7.1841,7.167,7.1755,42100.0
2011-01-24 15:30:00,8.4,8.41,8.4,8.41,41300.0,7.1841,7.1926,7.1841,7.1926,41300.0
2011-01-24 15:35:00,8.41,8.41,8.4,8.4,46100.0,7.1926,7.1926,7.1841,7.1841,46100.0
2011-01-24 15:40:00,8.41,8.41,8.4,8.41,33400.0,7.1926,7.1926,7.1841,7.1926,33400.0
2011-01-24 15:45:00,8.41,8.43,8.4,8.42,118000.0,7.1926,7.2097,7.1841,7.2012,118000.0
2011-01-24 15:50:00,8.42,8.43,8.41,8.42,122700.0,7.2012,7.2097,7.1926,7.2012,122700.0
2011-01-24 15:55:00,8.42,8.43,8.42,8.42,204700.0,7.2012,7.2097,7.2012,7.2012,204700.0
2011-01-25 09:30:00,8.37,8.4,8.35,8.4,67900.0,7.1584,7.1841,7.1413,7.1841,67900.0
2011-01-25 09:35:00,8.39,8.43,8.39,8.4,53700.0,7.1755,7.2097,7.1755,7.1841,53700.0
2011-01-25 09:40:00,8.4,8.47,8.36,8.46,185200.0,7.1841,7.2439,7.1499,7.2354,185200.0
2011-01-25 09:45:00,8.46,8.51,8.44,8.51,90100.0,7.2354,7.2781,7.2183,7.2781,90100.0
2011-01-25 09:50:00,8.51,8.51,8.47,8.5,58700.0,7.2781,7.2781,7.2439,7.2696,58700.0
2011-01-25 09:55:00,8.5,8.54,8.49,8.54,152200.0,7.2696,7.3038,7.261,7.3038,152200.0
2011-01-25 10:00:00,8.54,8.56,8.46,8.48,118900.0,7.3038,7.3209,7.2354,7.2525,118900.0
2011-01-25 10:05:00,8.48,8.48,8.42,8.45,391800.0,7.2525,7.2525,7.2012,7.2268,391800.0
2011-01-25 10:10:00,8.45,8.46,8.39,8.4,133300.0,7.2268,7.2354,7.1755,7.1841,133300.0
2011-01-25 10:15:00,8.39,8.4,8.34,8.35,92600.0,7.1755,7.1841,7.1328,7.1413,92600.0
2011-01-25 10:20:00,8.36,8.36,8.32,8.33,82500.0,7.1499,7.1499,7.1156,7.1242,82500.0
2011-01-25 10:25:00,8.34,8.36,8.3,8.32,133200.0,7.1328,7.1499,7.0985,7.1156,133200.0
2011-01-25 10:30:00,8.32,8.37,8.32,8.37,35700.0,7.1156,7.1584,7.1156,7.1584,35700.0
2011-01-25 10:35:00,8.37,8.37,8.32,8.32,41700.0,7.1584,7.1584,7.1156,7.1156,41700.0
2011-01-25 10:40:00,8.32,8.35,8.32,8.33,35400.0,7.1156,7.1413,7.1156,7.1242,35400.0
2011-01-25 10:45:00,8.34,8.34,8.31,8.31,26400.0,7.1328,7.1328,7.1071,7.1071,26400.0
2011-01-25 10:50:00,8.31,8.39,8.31,8.38,34400.0,7.1071,7.1755,7.1071,7.167,34400.0
2011-01-25 10:55:00,8.37,8.4,8.37,8.38,16700.0,7.1584,7.1841,7.1584,7.167,16700.0
2011-01-25 11:00:00,8.38,8.39,8.34,8.35,35000.0,7.167,7.1755,7.1328,7.1413,35000.0
2011-01-25 11:05:00,8.34,8.36,8.33,8.34,38300.0,7.1328,7.1499,7.1242,7.1328,38300.0
2011-01-25 11:10:00,8.34,8.35,8.31,8.31,84500.0,7.1328,7.1413,7.1071,7.1071,84500.0
2011-01-25 11:15:00,8.31,8.32,8.3,8.31,74400.0,7.1071,7.1156,7.0985,7.1071,74400.0
2011-01-25 11:20:00,8.31,8.32,8.28,8.29,58400.0,7.1071,7.1156,7.0814,7.09,58400.0
2011-01-25 11:25:00,8.29,8.3,8.27,8.27,38600.0,7.09,7.0985,7.0729,7.0729,38600.0
2011-01-25 11:30:00,8.27,8.3,8.26,8.3,116900.0,7.0729,7.0985,7.0643,7.0985,116900.0
2011-01-25 11:35:00,8.3,8.3,8.27,8.29,33500.0,7.0985,7.0985,7.0729,7.09,33500.0
2011-01-25 11:40:00,8.29,8.29,8.28,8.28,19200.0,7.09,7.09,7.0814,7.0814,19200.0
2011-01-25 11:45:00,8.28,8.28,8.27,8.28,6000.0,7.0814,7.0814,7.0729,7.0814,6000.0
2011-01-25 11:50:00,8.27,8.31,8.27,8.31,63200.0,7.0729,7.1071,7.0729,7.1071,63200.0
2011-01-25 11:55:00,8.31,8.31,8.3,8.31,6600.0,7.1071,7.1071,7.0985,7.1071,6600.0
2011-01-25 12:00:00,8.31,8.33,8.3,8.32,42800.0,7.1071,7.1242,7.0985,7.1156,42800.0
2011-01-25 12:05:00,8.32,8.33,8.31,8.32,56900.0,7.1156,7.1242,7.1071,7.1156,56900.0
2011-01-25 12:10:00,8.33,8.35,8.32,8.35,69200.0,7.1242,7.1413,7.1156,7.1413,69200.0
2011-01-25 12:15:00,8.35,8.36,8.34,8.36,47700.0,7.1413,7.1499,7.1328,7.1499,47700.0
2011-01-25 12:20:00,8.36,8.36,8.34,8.35,35400.0,7.1499,7.1499,7.1328,7.1413,35400.0
2011-01-25 12:25:00,8.35,8.36,8.32,8.32,47200.0,7.1413,7.1499,7.1156,7.1156,47200.0
2011-01-25 12:30:00,8.32,8.35,8.32,8.33,14900.0,7.1156,7.1413,7.1156,7.1242,14900.0
2011-01-25 12:35:00,8.33,8.33,8.31,8.31,46800.0,7.1242,7.1242,7.1071,7.1071,46800.0
2011-01-25 12:40:00,8.31,8.32,8.29,8.3,45000.0,7.1071,7.1156,7.09,7.0985,45000.0
2011-01-25 12:45:00,8.3,8.3,8.29,8.3,24500.0,7.0985,7.0985,7.09,7.0985,24500.0
2011-01-25 12:50:00,8.3,8.3,8.28,8.28,36600.0,7.0985,7.0985,7.0814,7.0814,36600.0
2011-01-25 12:55:00,8.28,8.28,8.27,8.27,61500.0,7.0814,7.0814,7.0729,7.0729,61500.0
2011-01-25 13:00:00,8.27,8.29,8.27,8.29,13900.0,7.0729,7.09,7.0729,7.09,13900.0
2011-01-25 13:05:00,8.28,8.29,8.28,8.28,9800.0,7.0814,7.09,7.0814,7.0814,9800.0
2011-01-25 13:10:00,8.28,8.29,8.28,8.28,9900.0,7.0814,7.09,7.0814,7.0814,9900.0
2011-01-25 13:15:00,8.29,8.29,8.28,8.28,4300.0,7.09,7.09,7.0814,7.0814,4300.0
2011-01-25 13:20:00,8.28,8.29,8.28,8.28,24300.0,7.0814,7.09,7.0814,7.0814,24300.0
2011-01-25 13:25:00,8.28,8.29,8.27,8.27,33700.0,7.0814,7.09,7.0729,7.0729,33700.0
2011-01-25 13:30:00,8.27,8.28,8.27,8.27,16500.0,7.0729,7.0814,7.0729,7.0729,16500.0
2011-01-25 13:35:00,8.27,8.28,8.26,8.28,44000.0,7.0729,7.0814,7.0643,7.0814,44000.0
2011-01-25 13:40:00,8.27,8.28,8.27,8.27,35100.0,7.0729,7.0814,7.0729,7.0729,35100.0
2011-01-25 13:45:00,8.27,8.29,8.27,8.27,25700.0,7.0729,7.09,7.0729,7.0729,25700.0
2011-01-25 13:50:00,8.27,8.28,8.26,8.27,54700.0,7.0729,7.0814,7.0643,7.0729,54700.0
2011-01-25 13:55:00,8.28,8.28,8.27,8.28,4300.0,7.0814,7.0814,7.0729,7.0814,4300.0
2011-01-25 14:00:00,8.27,8.27,8.26,8.26,43300.0,7.0729,7.0729,7.0643,7.0643,43300.0
2011-01-25 14:05:00,8.27,8.27,8.25,8.27,38400.0,7.0729,7.0729,7.0558,7.0729,38400.0
2011-01-25 14:10:00,8.26,8.27,8.25,8.25,17700.0,7.0643,7.0729,7.0558,7.0558,17700.0
2011-01-25 14:15:00,8.25,8.26,8.25,8.25,70700.0,7.0558,7.0643,7.0558,7.0558,70700.0
2011-01-25 14:20:00,8.25,8.26,8.24,8.24,53200.0,7.0558,7.0643,7.0472,7.0472,53200.0
2011-01-25 14:25:00,8.24,8.25,8.23,8.24,43000.0,7.0472,7.0558,7.0387,7.0472,43000.0
2011-01-25 14:30:00,8.24,8.25,8.23,8.24,29900.0,7.0472,7.0558,7.0387,7.0472,29900.0
2011-01-25 14:35:00,8.24,8.24,8.23,8.23,64800.0,7.0472,7.0472,7.0387,7.0387,64800.0
2011-01-25 14:40:00,8.23,8.24,8.22,8.23,39700.0,7.0387,7.0472,7.0301,7.0387,39700.0
2011-01-25 14:45:00,8.23,8.23,8.2,8.21,73400.0,7.0387,7.0387,7.013,7.0216,73400.0
2011-01-25 14:50:00,8.2,8.21,8.19,8.19,107600.0,7.013,7.0216,7.0045,7.0045,107600.0
2011-01-25 14:55:00,8.19,8.2,8.19,8.19,48900.0,7.0045,7.013,7.0045,7.0045,48900.0
2011-01-25 15:00:00,8.19,8.19,8.18,8.18,83000.0,7.0045,7.0045,6.9959,6.9959,83000.0
2011-01-25 15:05:00,8.18,8.19,8.17,8.17,90200.0,6.9959,7.0045,6.9874,6.9874,90200.0
2011-01-25 15:10:00,8.17,8.18,8.16,8.18,479800.0,6.9874,6.9959,6.9788,6.9959,479800.0
2011-01-25 15:15:00,8.18,8.2,8.18,8.2,87200.0,6.9959,7.013,6.9959,7.013,87200.0
2011-01-25 15:20:00,8.19,8.24,8.19,8.24,135300.0,7.0045,7.0472,7.0045,7.0472,135300.0
2011-01-25 15:25:00,8.24,8.27,8.23,8.25,137400.0,7.0472,7.0729,7.0387,7.0558,137400.0
2011-01-25 15:30:00,8.26,8.28,8.25,8.27,118200.0,7.0643,7.0814,7.0558,7.0729,118200.0
2011-01-25 15:35:00,8.27,8.29,8.25,8.26,127500.0,7.0729,7.09,7.0558,7.0643,127500.0
2011-01-25 15:40:00,8.26,8.29,8.26,8.29,64500.0,7.0643,7.09,7.0643,7.09,64500.0
2011-01-25 15:45:00,8.28,8.3,8.28,8.29,164400.0,7.0814,7.0985,7.0814,7.09,164400.0
2011-01-25 15:50:00,8.29,8.33,8.29,8.32,185300.0,7.09,7.1242,7.09,7.1156,185300.0
2011-01-25 15:55:00,8.32,8.33,8.31,8.33,177900.0,7.1156,7.1242,7.1071,7.1242,177900.0
2011-01-26 09:30:00,8.39,8.4,8.32,8.32,144500.0,7.1755,7.1841,7.1156,7.1156,144500.0
2011-01-26 09:35:00,8.32,8.34,8.31,8.31,98300.0,7.1156,7.1328,7.1071,7.1071,98300.0
2011-01-26 09:40:00,8.31,8.31,8.21,8.25,152300.0,7.1071,7.1071,7.0216,7.0558,152300.0
2011-01-26 09:45:00,8.25,8.29,8.24,8.29,44500.0,7.0558,7.09,7.0472,7.09,44500.0
2011-01-26 09:50:00,8.29,8.33,8.28,8.32,109400.0,7.09,7.1242,7.0814,7.1156,109400.0
2011-01-26 09:55:00,8.32,8.33,8.31,8.31,70200.0,7.1156,7.1242,7.1071,7.1071,70200.0
2011-01-26 10:00:00,8.3,8.45,8.3,8.45,465800.0,7.0985,7.2268,7.0985,7.2268,465800.0
2011-01-26 10:05:00,8.44,8.48,8.44,8.48,313700.0,7.2183,7.2525,7.2183,7.2525,313700.0
2011-01-26 10:10:00,8.48,8.52,8.46,8.51,181300.0,7.2525,7.2867,7.2354,7.2781,181300.0
2011-01-26 10:15:00,8.51,8.56,8.51,8.56,225300.0,7.2781,7.3209,7.2781,7.3209,225300.0
2011-01-26 10:20:00,8.56,8.56,8.54,8.56,396100.0,7.3209,7.3209,7.3038,7.3209,396100.0
2011-01-26 10:25:00,8.56,8.58,8.54,8.55,428200.0,7.3209,7.338,7.3038,7.3124,428200.0
2011-01-26 10:30:00,8.55,8.56,8.55,8.55,151500.0,7.3124,7.3209,7.3124,7.3124,151500.0
2011-01-26 10:35:00,8.55,8.58,8.55,8.55,194400.0,7.3124,7.338,7.3124,7.3124,194400.0
2011-01-26 10:40:00,8.55,8.58,8.55,8.57,171700.0,7.3124,7.338,7.3124,7.3295,171700.0
2011-01-26 10:45:00,8.57,8.58,8.56,8.58,231200.0,7.3295,7.338,7.3209,7.338,231200.0
2011-01-26 10:50:00,8.57,8.58,8.56,8.57,192100.0,7.3295,7.338,7.3209,7.3295,192100.0
2011-01-26 10:55:00,8.57,8.58,8.55,8.57,370500.0,7.3295,7.338,7.3124,7.3295,370500.0
2011-01-26 11:00:00,8.58,8.58,8.56,8.57,70300.0,7.338,7.338,7.3209,7.3295,70300.0
2011-01-26 11:05:00,8.57,8.58,8.56,8.57,116600.0,7.3295,7.338,7.3209,7.3295,116600.0
2011-01-26 11:10:00,8.57,8.58,8.57,8.58,43700.0,7.3295,7.338,7.3295,7.338,43700.0
2011-01-26 11:15:00,8.57,8.58,8.57,8.57,36900.0,7.3295,7.338,7.3295,7.3295,36900.0
2011-01-26 11:20:00,8.57,8.58,8.51,8.51,96500.0,7.3295,7.338,7.2781,7.2781,96500.0
2011-01-26 11:25:00,8.51,8.51,8.47,8.47,342000.0,7.2781,7.2781,7.2439,7.2439,342000.0
2011-01-26 11:30:00,8.48,8.51,8.47,8.5,174700.0,7.2525,7.2781,7.2439,7.2696,174700.0
2011-01-26 11:35:00,8.49,8.52,8.49,8.49,99900.0,7.261,7.2867,7.261,7.261,99900.0
2011-01-26 11:40:00,8.49,8.5,8.46,8.46,66400.0,7.261,7.2696,7.2354,7.2354,66400.0
2011-01-26 11:45:00,8.46,8.47,8.45,8.46,38900.0,7.2354,7.2439,7.2268,7.2354,38900.0
2011-01-26 11:50:00,8.46,8.47,8.43,8.43,86000.0,7.2354,7.2439,7.2097,7.2097,86000.0
2011-01-26 11:55:00,8.43,8.43,8.42,8.42,23200.0,7.2097,7.2097,7.2012,7.2012,23200.0
2011-01-26 12:00:00,8.42,8.43,8.4,8.4,107200.0,7.2012,7.2097,7.1841,7.1841,107200.0
2011-01-26 12:05:00,8.4,8.44,8.4,8.43,91700.0,7.1841,7.2183,7.1841,7.2097,91700.0
2011-01-26 12:10:00,8.44,8.44,8.41,8.41,53600.0,7.2183,7.2183,7.1926,7.1926,53600.0
2011-01-26 12:15:00,8.41,8.42,8.4,8.4,30900.0,7.1926,7.2012,7.1841,7.1841,30900.0
2011-01-26 12:20:00,8.4,8.41,8.4,8.4,60400.0,7.1841,7.1926,7.1841,7.1841,60400.0
2011-01-26 12:25:00,8.41,8.41,8.4,8.4,12600.0,7.1926,7.1926,7.1841,7.1841,12600.0
2011-01-26 12:30:00,8.4,8.4,8.38,8.4,140100.0,7.1841,7.1841,7.167,7.1841,140100.0
2011-01-26 12:35:00,8.39,8.42,8.39,8.42,38200.0,7.1755,7.2012,7.1755,7.2012,38200.0
2011-01-26 12:40:00,8.42,8.43,8.41,8.41,236200.0,7.2012,7.2097,7.1926,7.1926,236200.0
2011-01-26 12:45:00,8.41,8.44,8.4,8.43,64900.0,7.1926,7.2183,7.1841,7.2097,64900.0
2011-01-26 12:50:00,8.44,8.44,8.43,8.44,25900.0,7.2183,7.2183,7.2097,7.2183,25900.0
2011-01-26 12:55:00,8.43,8.44,8.43,8.43,126100.0,7.2097,7.2183,7.2097,7.2097,126100.0
2011-01-26 13:00:00,8.43,8.44,8.41,8.41,64100.0,7.2097,7.2183,7.1926,7.1926,64100.0
2011-01-26 13:05:00,8.41,8.42,8.39,8.39,44000.0,7.1926,7.2012,7.1755,7.1755,44000.0
2011-01-26 13:10:00,8.39,8.4,8.39,8.4,98800.0,7.1755,7.1841,7.1755,7.1841,98800.0
2011-01-26 13:15:00,8.4,8.4,8.39,8.4,159400.0,7.1841,7.1841,7.1755,7.1841,159400.0
2011-01-26 13:20:00,8.4,8.41,8.4,8.4,33600.0,7.1841,7.1926,7.1841,7.1841,33600.0
2011-01-26 13:25:00,8.4,8.41,8.4,8.41,15100.0,7.1841,7.1926,7.1841,7.1926,15100.0
2011-01-26 13:30:00,8.4,8.41,8.4,8.4,61700.0,7.1841,7.1926,7.1841,7.1841,61700.0
2011-01-26 13:35:00,8.4,8.42,8.4,8.42,54800.0,7.1841,7.2012,7.1841,7.2012,54800.0
2011-01-26 13:40:00,8.42,8.44,8.42,8.44,43400.0,7.2012,7.2183,7.2012,7.2183,43400.0
2011-01-26 13:45:00,8.44,8.44,8.41,8.42,65400.0,7.2183,7.2183,7.1926,7.2012,65400.0
2011-01-26 13:50:00,8.42,8.42,8.4,8.4,68600.0,7.2012,7.2012,7.1841,7.1841,68600.0
2011-01-26 13:55:00,8.41,8.41,8.4,8.4,36800.0,7.1926,7.1926,7.1841,7.1841,36800.0
2011-01-26 14:00:00,8.4,8.41,8.4,8.41,50500.0,7.1841,7.1926,7.1841,7.1926,50500.0
2011-01-26 14:05:00,8.41,8.41,8.4,8.4,19700.0,7.1926,7.1926,7.1841,7.1841,19700.0
2011-01-26 14:10:00,8.4,8.41,8.4,8.4,47200.0,7.1841,7.1926,7.1841,7.1841,47200.0
2011-01-26 14:15:00,8.4,8.44,8.4,8.42,112500.0,7.1841,7.2183,7.1841,7.2012,112500.0
2011-01-26 14:20:00,8.42,8.43,8.39,8.42,144300.0,7.2012,7.2097,7.1755,7.2012,144300.0
2011-01-26 14:25:00,8.42,8.43,8.4,8.41,112700.0,7.2012,7.2097,7.1841,7.1926,112700.0
2011-01-26 14:30:00,8.41,8.43,8.41,8.42,117500.0,7.1926,7.2097,7.1926,7.2012,117500.0
2011-01-26 14:35:00,8.42,8.43,8.39,8.41,100800.0,7.2012,7.2097,7.1755,7.1926,100800.0
2011-01-26 14:40:00,8.41,8.43,8.41,8.42,136700.0,7.1926,7.2097,7.1926,7.2012,136700.0
2011-01-26 14:45:00,8.42,8.43,8.41,8.41,78000.0,7.2012,7.2097,7.1926,7.1926,78000.0
2011-01-26 14:50:00,8.41,8.42,8.41,8.41,44500.0,7.1926,7.2012,7.1926,7.1926,44500.0
2011-01-26 14:55:00,8.41,8.43,8.41,8.42,58200.0,7.1926,7.2097,7.1926,7.2012,58200.0
2011-01-26 15:00:00,8.42,8.42,8.41,8.41,50500.0,7.2012,7.2012,7.1926,7.1926,50500.0
2011-01-26 15:05:00,8.42,8.43,8.41,8.41,61100.0,7.2012,7.2097,7.1926,7.1926,61100.0
2011-01-26 15:10:00,8.41,8.43,8.41,8.43,49000.0,7.1926,7.2097,7.1926,7.2097,49000.0
2011-01-26 15:15:00,8.42,8.43,8.41,8.41,67600.0,7.2012,7.2097,7.1926,7.1926,67600.0
2011-01-26 15:20:00,8.41,8.44,8.41,8.43,84200.0,7.1926,7.2183,7.1926,7.2097,84200.0
2011-01-26 15:25:00,8.43,8.43,8.42,8.43,31600.0,7.2097,7.2097,7.2012,7.2097,31600.0
2011-01-26 15:30:00,8.43,8.43,8.42,8.43,49400.0,7.2097,7.2097,7.2012,7.2097,49400.0
2011-01-26 15:35:00,8.42,8.43,8.42,8.42,74500.0,7.2012,7.2097,7.2012,7.2012,74500.0
2011-01-26 15:40:00,8.42,8.43,8.42,8.43,28200.0,7.2012,7.2097,7.2012,7.2097,28200.0
2011-01-26 15:45:00,8.42,8.44,8.41,8.41,283600.0,7.2012,7.2183,7.1926,7.1926,283600.0
2011-01-26 15:50:00,8.42,8.43,8.41,8.42,294900.0,7.2012,7.2097,7.1926,7.2012,294900.0
2011-01-26 15:55:00,8.42,8.43,8.42,8.42,217700.0,7.2012,7.2097,7.2012,7.2012,217700.0
2011-01-27 09:30:00,8.38,8.39,8.26,8.35,221600.0,7.167,7.1755,7.0643,7.1413,221600.0
2011-01-27 09:35:00,8.34,8.37,8.31,8.36,75700.0,7.1328,7.1584,7.1071,7.1499,75700.0
2011-01-27 09:40:00,8.36,8.4,8.34,8.37,152500.0,7.1499,7.1841,7.1328,7.1584,152500.0
2011-01-27 09:45:00,8.38,8.46,8.36,8.46,102400.0,7.167,7.2354,7.1499,7.2354,102400.0
2011-01-27 09:50:00,8.45,8.47,8.41,8.41,90400.0,7.2268,7.2439,7.1926,7.1926,90400.0
2011-01-27 09:55:00,8.42,8.44,8.41,8.43,53500.0,7.2012,7.2183,7.1926,7.2097,53500.0
2011-01-27 10:00:00,8.43,8.48,8.42,8.42,100800.0,7.2097,7.2525,7.2012,7.2012,100800.0
2011-01-27 10:05:00,8.42,8.44,8.38,8.38,176600.0,7.2012,7.2183,7.167,7.167,176600.0
2011-01-27 10:10:00,8.38,8.44,8.38,8.39,217500.0,7.167,7.2183,7.167,7.1755,217500.0
2011-01-27 10:15:00,8.39,8.4,8.39,8.4,29900.0,7.1755,7.1841,7.1755,7.1841,29900.0
2011-01-27 10:20:00,8.39,8.4,8.35,8.35,127900.0,7.1755,7.1841,7.1413,7.1413,127900.0
2011-01-27 10:25:00,8.35,8.37,8.35,8.35,274600.0,7.1413,7.1584,7.1413,7.1413,274600.0
2011-01-27 10:30:00,8.35,8.36,8.33,8.33,125600.0,7.1413,7.1499,7.1242,7.1242,125600.0
2011-01-27 10:35:00,8.33,8.35,8.32,8.32,74200.0,7.1242,7.1413,7.1156,7.1156,74200.0
2011-01-27 10:40:00,8.32,8.33,8.26,8.26,144200.0,7.1156,7.1242,7.0643,7.0643,144200.0
2011-01-27 10:45:00,8.26,8.28,8.26,8.27,101200.0,7.0643,7.0814,7.0643,7.0729,101200.0
2011-01-27 10:50:00,8.27,8.27,8.22,8.22,209000.0,7.0729,7.0729,7.0301,7.0301,209000.0
2011-01-27 10:55:00,8.22,8.24,8.21,8.23,171600.0,7.0301,7.0472,7.0216,7.0387,171600.0
2011-01-27 11:00:00,8.23,8.23,8.21,8.22,112900.0,7.0387,7.0387,7.0216,7.0301,112900.0
2011-01-27 11:05:00,8.21,8.23,8.21,8.22,236800.0,7.0216,7.0387,7.0216,7.0301,236800.0
2011-01-27 11:10:00,8.22,8.22,8.16,8.16,371700.0,7.0301,7.0301,6.9788,6.9788,371700.0
2011-01-27 11:15:00,8.16,8.17,8.11,8.11,549000.0,6.9788,6.9874,6.936,6.936,549000.0
2011-01-27 11:20:00,8.12,8.14,8.11,8.11,182500.0,6.9446,6.9617,6.936,6.936,182500.0
2011-01-27 11:25:00,8.12,8.12,8.07,8.07,284200.0,6.9446,6.9446,6.9018,6.9018,284200.0
2011-01-27 11:30:00,8.07,8.09,8.07,8.09,127100.0,6.9018,6.9189,6.9018,6.9189,127100.0
2011-01-27 11:35:00,8.09,8.13,8.08,8.13,239700.0,6.9189,6.9531,6.9104,6.9531,239700.0
2011-01-27 11:40:00,8.12,8.15,8.11,8.15,184900.0,6.9446,6.9703,6.936,6.9703,184900.0
2011-01-27 11:45:00,8.15,8.15,8.12,8.14,365000.0,6.9703,6.9703,6.9446,6.9617,365000.0
2011-01-27 11:50:00,8.14,8.15,8.12,8.15,155000.0,6.9617,6.9703,6.9446,6.9703,155000.0
2011-01-27 11:55:00,8.15,8.2,8.15,8.19,330200.0,6.9703,7.013,6.9703,7.0045,330200.0
2011-01-27 12:00:00,8.19,8.22,8.18,8.22,339800.0,7.0045,7.0301,6.9959,7.0301,339800.0
2011-01-27 12:05:00,8.21,8.22,8.19,8.19,85300.0,7.0216,7.0301,7.0045,7.0045,85300.0
2011-01-27 12:10:00,8.19,8.2,8.17,8.18,47100.0,7.0045,7.013,6.9874,6.9959,47100.0
2011-01-27 12:15:00,8.18,8.19,8.18,8.19,152200.0,6.9959,7.0045,6.9959,7.0045,152200.0
2011-01-27 12:20:00,8.19,8.2,8.17,8.18,19000.0,7.0045,7.013,6.9874,6.9959,19000.0
2011-01-27 12:25:00,8.17,8.18,8.17,8.17,6000.0,6.9874,6.9959,6.9874,6.9874,6000.0
2011-01-27 12:30:00,8.17,8.18,8.16,8.16,55600.0,6.9874,6.9959,6.9788,6.9788,55600.0
2011-01-27 12:35:00,8.15,8.16,8.15,8.16,62800.0,6.9703,6.9788,6.9703,6.9788,62800.0
2011-01-27 12:40:00,8.16,8.16,8.15,8.15,113600.0,6.9788,6.9788,6.9703,6.9703,113600.0
2011-01-27 12:45:00,8.16,8.16,8.14,8.15,137500.0,6.9788,6.9788,6.9617,6.9703,137500.0
2011-01-27 12:50:00,8.15,8.16,8.14,8.14,214500.0,6.9703,6.9788,6.9617,6.9617,214500.0
2011-01-27 12:55:00,8.15,8.16,8.14,8.16,63300.0,6.9703,6.9788,6.9617,6.9788,63300.0
2011-01-27 13:00:00,8.15,8.16,8.15,8.16,120700.0,6.9703,6.9788,6.9703,6.9788,120700.0
2011-01-27 13:05:00,8.15,8.16,8.15,8.15,31700.0,6.9703,6.9788,6.9703,6.9703,31700.0
2011-01-27 13:10:00,8.16,8.16,8.15,8.16,85300.0,6.9788,6.9788,6.9703,6.9788,85300.0
2011-01-27 13:15:00,8.15,8.17,8.15,8.16,112400.0,6.9703,6.9874,6.9703,6.9788,112400.0
2011-01-27 13:20:00,8.17,8.18,8.16,8.18,192800.0,6.9874,6.9959,6.9788,6.9959,192800.0
2011-01-27 13:25:00,8.18,8.18,8.17,8.18,5700.0,6.9959,6.9959,6.9874,6.9959,5700.0
2011-01-27 13:30:00,8.18,8.19,8.17,8.18,138200.0,6.9959,7.0045,6.9874,6.9959,138200.0
2011-01-27 13:35:00,8.18,8.19,8.18,8.19,16300.0,6.9959,7.0045,6.9959,7.0045,16300.0
2011-01-27 13:40:00,8.19,8.19,8.18,8.19,14900.0,7.0045,7.0045,6.9959,7.0045,14900.0
2011-01-27 13:45:00,8.19,8.19,8.18,8.19,58800.0,7.0045,7.0045,6.9959,7.0045,58800.0
2011-01-27 13:50:00,8.19,8.19,8.18,8.19,38600.0,7.0045,7.0045,6.9959,7.0045,38600.0
2011-01-27 13:55:00,8.19,8.2,8.18,8.19,86300.0,7.0045,7.013,6.9959,7.0045,86300.0
2011-01-27 14:00:00,8.19,8.21,8.19,8.21,56700.0,7.0045,7.0216,7.0045,7.0216,56700.0
2011-01-27 14:05:00,8.2,8.22,8.2,8.22,42100.0,7.013,7.0301,7.013,7.0301,42100.0
2011-01-27 14:10:00,8.22,8.22,8.21,8.22,21200.0,7.0301,7.0301,7.0216,7.0301,21200.0
2011-01-27 14:15:00,8.22,8.23,8.22,8.23,941500.0,7.0301,7.0387,7.0301,7.0387,941500.0
2011-01-27 14:20:00,8.23,8.23,8.2,8.2,138900.0,7.0387,7.0387,7.013,7.013,138900.0
2011-01-27 14:25:00,8.2,8.21,8.2,8.2,22600.0,7.013,7.0216,7.013,7.013,22600.0
2011-01-27 14:30:00,8.2,8.22,8.19,8.21,212800.0,7.013,7.0301,7.0045,7.0216,212800.0
2011-01-27 14:35:00,8.21,8.23,8.21,8.23,52800.0,7.0216,7.0387,7.0216,7.0387,52800.0
2011-01-27 14:40:00,8.22,8.23,8.22,8.22,72600.0,7.0301,7.0387,7.0301,7.0301,72600.0
2011-01-27 14:45:00,8.21,8.22,8.2,8.22,36500.0,7.0216,7.0301,7.013,7.0301,36500.0
2011-01-27 14:50:00,8.22,8.22,8.21,8.21,45400.0,7.0301,7.0301,7.0216,7.0216,45400.0
2011-01-27 14:55:00,8.22,8.23,8.21,8.23,37200.0,7.0301,7.0387,7.0216,7.0387,37200.0
2011-01-27 15:00:00,8.23,8.23,8.22,8.23,11300.0,7.0387,7.0387,7.0301,7.0387,11300.0
2011-01-27 15:05:00,8.23,8.25,8.22,8.24,125600.0,7.0387,7.0558,7.0301,7.0472,125600.0
2011-01-27 15:10:00,8.24,8.26,8.23,8.24,450400.0,7.0472,7.0643,7.0387,7.0472,450400.0
2011-01-27 15:15:00,8.23,8.24,8.21,8.21,146200.0,7.0387,7.0472,7.0216,7.0216,146200.0
2011-01-27 15:20:00,8.21,8.22,8.17,8.2,208400.0,7.0216,7.0301,6.9874,7.013,208400.0
2011-01-27 15:25:00,8.2,8.24,8.19,8.24,97100.0,7.013,7.0472,7.0045,7.0472,97100.0
2011-01-27 15:30:00,8.24,8.26,8.23,8.23,80000.0,7.0472,7.0643,7.0387,7.0387,80000.0
2011-01-27 15:35:00,8.23,8.25,8.23,8.25,48600.0,7.0387,7.0558,7.0387,7.0558,48600.0
2011-01-27 15:40:00,8.25,8.26,8.24,8.25,65400.0,7.0558,7.0643,7.0472,7.0558,65400.0
2011-01-27 15:45:00,8.25,8.26,8.25,8.25,125400.0,7.0558,7.0643,7.0558,7.0558,125400.0
2011-01-27 15:50:00,8.26,8.26,8.24,8.25,289000.0,7.0643,7.0643,7.0472,7.0558,289000.0
2011-01-27 15:55:00,8.25,8.25,8.22,8.23,520300.0,7.0558,7.0558,7.0301,7.0387,520300.0
2011-01-28 09:30:00,8.27,8.27,8.2,8.22,93200.0,7.0729,7.0729,7.013,7.0301,93200.0
2011-01-28 09:35:00,8.22,8.25,8.21,8.24,99600.0,7.0301,7.0558,7.0216,7.0472,99600.0
2011-01-28 09:40:00,8.24,8.28,8.23,8.28,89300.0,7.0472,7.0814,7.0387,7.0814,89300.0
2011-01-28 09:45:00,8.28,8.32,8.26,8.28,119600.0,7.0814,7.1156,7.0643,7.0814,119600.0
2011-01-28 09:50:00,8.28,8.29,8.22,8.26,229500.0,7.0814,7.09,7.0301,7.0643,229500.0
2011-01-28 09:55:00,8.26,8.28,8.22,8.24,103100.0,7.0643,7.0814,7.0301,7.0472,103100.0
2011-01-28 10:00:00,8.24,8.25,8.2,8.21,60200.0,7.0472,7.0558,7.013,7.0216,60200.0
2011-01-28 10:05:00,8.2,8.23,8.19,8.23,33200.0,7.013,7.0387,7.0045,7.0387,33200.0
2011-01-28 10:10:00,8.23,8.23,8.2,8.21,70500.0,7.0387,7.0387,7.013,7.0216,70500.0
2011-01-28 10:15:00,8.21,8.22,8.2,8.21,8000.0,7.0216,7.0301,7.013,7.0216,8000.0
2011-01-28 10:20:00,8.22,8.22,8.16,8.17,445100.0,7.0301,7.0301,6.9788,6.9874,445100.0
2011-01-28 10:25:00,8.17,8.19,8.15,8.16,114000.0,6.9874,7.0045,6.9703,6.9788,114000.0
2011-01-28 10:30:00,8.16,8.19,8.15,8.18,108600.0,6.9788,7.0045,6.9703,6.9959,108600.0
2011-01-28 10:35:00,8.18,8.2,8.17,8.18,161600.0,6.9959,7.013,6.9874,6.9959,161600.0
2011-01-28 10:40:00,8.19,8.21,8.17,8.17,111100.0,7.0045,7.0216,6.9874,6.9874,111100.0
2011-01-28 10:45:00,8.17,8.19,8.16,8.17,107500.0,6.9874,7.0045,6.9788,6.9874,107500.0
2011-01-28 10:50:00,8.17,8.18,8.16,8.17,55200.0,6.9874,6.9959,6.9788,6.9874,55200.0
2011-01-28 10:55:00,8.18,8.19,8.17,8.18,84900.0,6.9959,7.0045,6.9874,6.9959,84900.0
2011-01-28 11:00:00,8.17,8.18,8.16,8.17,271600.0,6.9874,6.9959,6.9788,6.9874,271600.0
2011-01-28 11:05:00,8.17,8.2,8.16,8.19,144600.0,6.9874,7.013,6.9788,7.0045,144600.0
2011-01-28 11:10:00,8.19,8.2,8.17,8.2,69200.0,7.0045,7.013,6.9874,7.013,69200.0
2011-01-28 11:15:00,8.2,8.2,8.18,8.2,101800.0,7.013,7.013,6.9959,7.013,101800.0
2011-01-28 11:20:00,8.2,8.21,8.2,8.2,93900.0,7.013,7.0216,7.013,7.013,93900.0
2011-01-28 11:25:00,8.21,8.22,8.2,8.2,78400.0,7.0216,7.0301,7.013,7.013,78400.0
2011-01-28 11:30:00,8.2,8.2,8.16,8.16,54300.0,7.013,7.013,6.9788,6.9788,54300.0
2011-01-28 11:35:00,8.17,8.17,8.15,8.17,44600.0,6.9874,6.9874,6.9703,6.9874,44600.0
2011-01-28 11:40:00,8.17,8.19,8.15,8.15,77300.0,6.9874,7.0045,6.9703,6.9703,77300.0
2011-01-28 11:45:00,8.15,8.16,8.14,8.16,33600.0,6.9703,6.9788,6.9617,6.9788,33600.0
2011-01-28 11:50:00,8.16,8.16,8.13,8.15,58000.0,6.9788,6.9788,6.9531,6.9703,58000.0
2011-01-28 11:55:00,8.15,8.16,8.14,8.15,43600.0,6.9703,6.9788,6.9617,6.9703,43600.0
2011-01-28 12:00:00,8.15,8.15,8.11,8.14,76700.0,6.9703,6.9703,6.936,6.9617,76700.0
2011-01-28 12:05:00,8.14,8.16,8.13,8.15,55500.0,6.9617,6.9788,6.9531,6.9703,55500.0
2011-01-28 12:10:00,8.15,8.16,8.13,8.14,109400.0,6.9703,6.9788,6.9531,6.9617,109400.0
2011-01-28 12:15:00,8.13,8.15,8.13,8.15,31800.0,6.9531,6.9703,6.9531,6.9703,31800.0
2011-01-28 12:20:00,8.15,8.15,8.14,8.15,32000.0,6.9703,6.9703,6.9617,6.9703,32000.0
2011-01-28 12:25:00,8.14,8.15,8.13,8.13,57500.0,6.9617,6.9703,6.9531,6.9531,57500.0
2011-01-28 12:30:00,8.13,8.16,8.13,8.15,284000.0,6.9531,6.9788,6.9531,6.9703,284000.0
2011-01-28 12:35:00,8.15,8.16,8.15,8.15,14000.0,6.9703,6.9788,6.9703,6.9703,14000.0
2011-01-28 12:40:00,8.15,8.19,8.15,8.18,166100.0,6.9703,7.0045,6.9703,6.9959,166100.0
2011-01-28 12:45:00,8.18,8.19,8.15,8.17,40400.0,6.9959,7.0045,6.9703,6.9874,40400.0
2011-01-28 12:50:00,8.17,8.17,8.16,8.17,9500.0,6.9874,6.9874,6.9788,6.9874,9500.0
2011-01-28 12:55:00,8.16,8.17,8.16,8.17,7100.0,6.9788,6.9874,6.9788,6.9874,7100.0
2011-01-28 13:00:00,8.17,8.18,8.16,8.18,36600.0,6.9874,6.9959,6.9788,6.9959,36600.0
2011-01-28 13:05:00,8.17,8.18,8.13,8.13,44200.0,6.9874,6.9959,6.9531,6.9531,44200.0
2011-01-28 13:10:00,8.12,8.14,8.11,8.13,98100.0,6.9446,6.9617,6.936,6.9531,98100.0
2011-01-28 13:15:00,8.13,8.14,8.11,8.13,33000.0,6.9531,6.9617,6.936,6.9531,33000.0
2011-01-28 13:20:00,8.13,8.13,8.11,8.13,162400.0,6.9531,6.9531,6.936,6.9531,162400.0
2011-01-28 13:25:00,8.13,8.14,8.12,8.12,59300.0,6.9531,6.9617,6.9446,6.9446,59300.0
2011-01-28 13:30:00,8.12,8.15,8.12,8.12,98000.0,6.9446,6.9703,6.9446,6.9446,98000.0
2011-01-28 13:35:00,8.13,8.14,8.12,8.13,82000.0,6.9531,6.9617,6.9446,6.9531,82000.0
2011-01-28 13:40:00,8.13,8.15,8.13,8.15,201500.0,6.9531,6.9703,6.9531,6.9703,201500.0
2011-01-28 13:45:00,8.15,8.16,8.13,8.15,75800.0,6.9703,6.9788,6.9531,6.9703,75800.0
2011-01-28 13:50:00,8.16,8.17,8.16,8.17,7900.0,6.9788,6.9874,6.9788,6.9874,7900.0
2011-01-28 13:55:00,8.17,8.17,8.16,8.17,47800.0,6.9874,6.9874,6.9788,6.9874,47800.0
2011-01-28 14:00:00,8.16,8.19,8.16,8.18,73300.0,6.9788,7.0045,6.9788,6.9959,73300.0
2011-01-28 14:05:00,8.18,8.18,8.16,8.17,35800.0,6.9959,6.9959,6.9788,6.9874,35800.0
2011-01-28 14:10:00,8.17,8.17,8.16,8.17,12100.0,6.9874,6.9874,6.9788,6.9874,12100.0
2011-01-28 14:15:00,8.17,8.18,8.14,8.17,126200.0,6.9874,6.9959,6.9617,6.9874,126200.0
2011-01-28 14:20:00,8.17,8.17,8.16,8.16,10100.0,6.9874,6.9874,6.9788,6.9788,10100.0
2011-01-28 14:25:00,8.16,8.17,8.15,8.16,45000.0,6.9788,6.9874,6.9703,6.9788,45000.0
2011-01-28 14:30:00,8.16,8.17,8.16,8.17,22800.0,6.9788,6.9874,6.9788,6.9874,22800.0
2011-01-28 14:35:00,8.17,8.19,8.17,8.17,34600.0,6.9874,7.0045,6.9874,6.9874,34600.0
2011-01-28 14:40:00,8.17,8.19,8.17,8.18,123800.0,6.9874,7.0045,6.9874,6.9959,123800.0
2011-01-28 14:45:00,8.19,8.19,8.16,8.19,51000.0,7.0045,7.0045,6.9788,7.0045,51000.0
2011-01-28 14:50:00,8.19,8.19,8.15,8.16,50800.0,7.0045,7.0045,6.9703,6.9788,50800.0
2011-01-28 14:55:00,8.16,8.17,8.14,8.16,95500.0,6.9788,6.9874,6.9617,6.9788,95500.0
2011-01-28 15:00:00,8.15,8.15,8.14,8.14,58900.0,6.9703,6.9703,6.9617,6.9617,58900.0
2011-01-28 15:05:00,8.14,8.15,8.11,8.12,108800.0,6.9617,6.9703,6.936,6.9446,108800.0
2011-01-28 15:10:00,8.11,8.12,8.11,8.12,52100.0,6.936,6.9446,6.936,6.9446,52100.0
2011-01-28 15:15:00,8.12,8.12,8.11,8.12,31100.0,6.9446,6.9446,6.936,6.9446,31100.0
2011-01-28 15:20:00,8.12,8.12,8.11,8.12,49000.0,6.9446,6.9446,6.936,6.9446,49000.0
2011-01-28 15:25:00,8.12,8.12,8.09,8.1,123700.0,6.9446,6.9446,6.9189,6.9275,123700.0
2011-01-28 15:30:00,8.09,8.11,8.08,8.1,188900.0,6.9189,6.936,6.9104,6.9275,188900.0
2011-01-28 15:35:00,8.1,8.1,8.08,8.09,81000.0,6.9275,6.9275,6.9104,6.9189,81000.0
2011-01-28 15:40:00,8.08,8.09,8.08,8.09,344200.0,6.9104,6.9189,6.9104,6.9189,344200.0
2011-01-28 15:45:00,8.09,8.09,8.07,8.07,172100.0,6.9189,6.9189,6.9018,6.9018,172100.0
2011-01-28 15:50:00,8.07,8.09,8.06,8.09,203200.0,6.9018,6.9189,6.8933,6.9189,203200.0
2011-01-28 15:55:00,8.09,8.1,8.07,8.08,414100.0,6.9189,6.9275,6.9018,6.9104,414100.0
2011-01-31 09:30:00,8.11,8.14,8.11,8.13,76900.0,6.936,6.9617,6.936,6.9531,76900.0
2011-01-31 09:35:00,8.13,8.14,8.12,8.13,145100.0,6.9531,6.9617,6.9446,6.9531,145100.0
2011-01-31 09:40:00,8.13,8.2,8.11,8.19,176600.0,6.9531,7.013,6.936,7.0045,176600.0
2011-01-31 09:45:00,8.19,8.19,8.12,8.12,170100.0,7.0045,7.0045,6.9446,6.9446,170100.0
2011-01-31 09:50:00,8.13,8.17,8.11,8.11,80300.0,6.9531,6.9874,6.936,6.936,80300.0
2011-01-31 09:55:00,8.11,8.11,8.03,8.06,265900.0,6.936,6.936,6.8676,6.8933,265900.0
2011-01-31 10:00:00,8.06,8.1,8.06,8.08,119000.0,6.8933,6.9275,6.8933,6.9104,119000.0
2011-01-31 10:05:00,8.08,8.09,8.07,8.08,237400.0,6.9104,6.9189,6.9018,6.9104,237400.0
2011-01-31 10:10:00,8.09,8.09,8.04,8.05,176100.0,6.9189,6.9189,6.8762,6.8847,176100.0
2011-01-31 10:15:00,8.05,8.05,8.04,8.05,65600.0,6.8847,6.8847,6.8762,6.8847,65600.0
2011-01-31 10:20:00,8.05,8.05,8.02,8.02,257800.0,6.8847,6.8847,6.8591,6.8591,257800.0
2011-01-31 10:25:00,8.03,8.03,8.0,8.0,341900.0,6.8676,6.8676,6.842,6.842,341900.0
2011-01-31 10:30:00,8.0,8.01,7.97,7.99,445500.0,6.842,6.8505,6.8163,6.8334,445500.0
2011-01-31 10:35:00,7.99,8.0,7.99,7.99,68800.0,6.8334,6.842,6.8334,6.8334,68800.0
2011-01-31 10:40:00,7.99,8.01,7.95,7.95,408900.0,6.8334,6.8505,6.7992,6.7992,408900.0
2011-01-31 10:45:00,7.95,7.96,7.93,7.95,387300.0,6.7992,6.8078,6.7821,6.7992,387300.0
2011-01-31 10:50:00,7.94,7.95,7.94,7.95,63100.0,6.7907,6.7992,6.7907,6.7992,63100.0
2011-01-31 10:55:00,7.95,7.96,7.94,7.94,157500.0,6.7992,6.8078,6.7907,6.7907,157500.0
2011-01-31 11:00:00,7.94,7.95,7.94,7.95,63500.0,6.7907,6.7992,6.7907,6.7992,63500.0
2011-01-31 11:05:00,7.94,7.95,7.94,7.95,33400.0,6.7907,6.7992,6.7907,6.7992,33400.0
2011-01-31 11:10:00,7.94,7.95,7.94,7.95,100000.0,6.7907,6.7992,6.7907,6.7992,100000.0
2011-01-31 11:15:00,7.94,7.95,7.9,7.9,183600.0,6.7907,6.7992,6.7564,6.7564,183600.0
2011-01-31 11:20:00,7.9,7.9,7.87,7.87,151900.0,6.7564,6.7564,6.7308,6.7308,151900.0
2011-01-31 11:25:00,7.87,7.88,7.86,7.86,176900.0,6.7308,6.7393,6.7222,6.7222,176900.0
2011-01-31 11:30:00,7.86,7.87,7.86,7.86,66300.0,6.7222,6.7308,6.7222,6.7222,66300.0
2011-01-31 11:35:00,7.87,7.88,7.86,7.88,86400.0,6.7308,6.7393,6.7222,6.7393,86400.0
2011-01-31 11:40:00,7.87,7.9,7.87,7.89,200800.0,6.7308,6.7564,6.7308,6.7479,200800.0
2011-01-31 11:45:00,7.9,7.9,7.86,7.86,276700.0,6.7564,6.7564,6.7222,6.7222,276700.0
2011-01-31 11:50:00,7.86,7.89,7.86,7.88,47900.0,6.7222,6.7479,6.7222,6.7393,47900.0
2011-01-31 11:55:00,7.89,7.91,7.88,7.9,68300.0,6.7479,6.765,6.7393,6.7564,68300.0
2011-01-31 12:00:00,7.91,7.92,7.9,7.91,20700.0,6.765,6.7735,6.7564,6.765,20700.0
2011-01-31 12:05:00,7.92,7.92,7.91,7.92,35800.0,6.7735,6.7735,6.765,6.7735,35800.0
2011-01-31 12:10:00,7.92,7.95,7.91,7.92,94800.0,6.7735,6.7992,6.765,6.7735,94800.0
2011-01-31 12:15:00,7.93,7.96,7.92,7.96,91800.0,6.7821,6.8078,6.7735,6.8078,91800.0
2011-01-31 12:20:00,7.96,7.97,7.95,7.97,68800.0,6.8078,6.8163,6.7992,6.8163,68800.0
2011-01-31 12:25:00,7.97,7.99,7.96,7.99,107600.0,6.8163,6.8334,6.8078,6.8334,107600.0
2011-01-31 12:30:00,7.99,7.99,7.97,7.98,64600.0,6.8334,6.8334,6.8163,6.8249,64600.0
2011-01-31 12:35:00,7.98,7.98,7.97,7.98,84400.0,6.8249,6.8249,6.8163,6.8249,84400.0
2011-01-31 12:40:00,7.98,7.98,7.95,7.96,42900.0,6.8249,6.8249,6.7992,6.8078,42900.0
2011-01-31 12:45:00,7.95,7.96,7.94,7.94,54000.0,6.7992,6.8078,6.7907,6.7907,54000.0
2011-01-31 12:50:00,7.95,7.96,7.94,7.96,41400.0,6.7992,6.8078,6.7907,6.8078,41400.0
2011-01-31 12:55:00,7.96,7.96,7.95,7.95,14000.0,6.8078,6.8078,6.7992,6.7992,14000.0
2011-01-31 13:00:00,7.96,7.96,7.95,7.96,32700.0,6.8078,6.8078,6.7992,6.8078,32700.0
2011-01-31 13:05:00,7.96,8.0,7.95,7.99,185800.0,6.8078,6.842,6.7992,6.8334,185800.0
2011-01-31 13:10:00,7.99,8.0,7.98,8.0,40200.0,6.8334,6.842,6.8249,6.842,40200.0
2011-01-31 13:15:00,8.0,8.01,7.98,7.98,80600.0,6.842,6.8505,6.8249,6.8249,80600.0
2011-01-31 13:20:00,7.99,7.99,7.98,7.98,14000.0,6.8334,6.8334,6.8249,6.8249,14000.0
2011-01-31 13:25:00,7.99,7.99,7.98,7.99,13400.0,6.8334,6.8334,6.8249,6.8334,13400.0
2011-01-31 13:30:00,7.99,7.99,7.98,7.98,25500.0,6.8334,6.8334,6.8249,6.8249,25500.0
2011-01-31 13:35:00,7.99,7.99,7.96,7.96,68100.0,6.8334,6.8334,6.8078,6.8078,68100.0
2011-01-31 13:40:00,7.97,7.98,7.94,7.98,90100.0,6.8163,6.8249,6.7907,6.8249,90100.0
2011-01-31 13:45:00,7.98,7.99,7.97,7.99,99600.0,6.8249,6.8334,6.8163,6.8334,99600.0
2011-01-31 13:50:00,7.99,7.99,7.98,7.99,18900.0,6.8334,6.8334,6.8249,6.8334,18900.0
2011-01-31 13:55:00,7.98,7.99,7.98,7.98,12800.0,6.8249,6.8334,6.8249,6.8249,12800.0
2011-01-31 14:00:00,7.99,8.02,7.98,8.01,88200.0,6.8334,6.8591,6.8249,6.8505,88200.0
2011-01-31 14:05:00,8.01,8.02,7.97,7.97,292500.0,6.8505,6.8591,6.8163,6.8163,292500.0
2011-01-31 14:10:00,7.97,7.98,7.95,7.96,95000.0,6.8163,6.8249,6.7992,6.8078,95000.0
2011-01-31 14:15:00,7.96,7.97,7.93,7.94,119900.0,6.8078,6.8163,6.7821,6.7907,119900.0
2011-01-31 14:20:00,7.94,7.95,7.92,7.94,89000.0,6.7907,6.7992,6.7735,6.7907,89000.0
2011-01-31 14:25:00,7.95,7.96,7.94,7.94,102800.0,6.7992,6.8078,6.7907,6.7907,102800.0
2011-01-31 14:30:00,7.94,7.94,7.93,7.94,28700.0,6.7907,6.7907,6.7821,6.7907,28700.0
2011-01-31 14:35:00,7.94,7.94,7.92,7.92,99900.0,6.7907,6.7907,6.7735,6.7735,99900.0
2011-01-31 14:40:00,7.93,7.93,7.92,7.93,16300.0,6.7821,6.7821,6.7735,6.7821,16300.0
2011-01-31 14:45:00,7.92,7.93,7.91,7.92,52800.0,6.7735,6.7821,6.765,6.7735,52800.0
2011-01-31 14:50:00,7.9,7.93,7.9,7.93,63200.0,6.7564,6.7821,6.7564,6.7821,63200.0
2011-01-31 14:55:00,7.92,7.94,7.92,7.94,48500.0,6.7735,6.7907,6.7735,6.7907,48500.0
2011-01-31 15:00:00,7.93,7.94,7.93,7.94,33300.0,6.7821,6.7907,6.7821,6.7907,33300.0
2011-01-31 15:05:00,7.93,7.94,7.93,7.94,33500.0,6.7821,6.7907,6.7821,6.7907,33500.0
2011-01-31 15:10:00,7.94,7.94,7.93,7.94,35900.0,6.7907,6.7907,6.7821,6.7907,35900.0
2011-01-31 15:15:00,7.94,7.94,7.92,7.92,85900.0,6.7907,6.7907,6.7735,6.7735,85900.0
2011-01-31 15:20:00,7.93,7.93,7.92,7.93,41100.0,6.7821,6.7821,6.7735,6.7821,41100.0
2011-01-31 15:25:00,7.92,7.93,7.92,7.92,45400.0,6.7735,6.7821,6.7735,6.7735,45400.0
2011-01-31 15:30:00,7.93,7.93,7.92,7.93,67400.0,6.7821,6.7821,6.7735,6.7821,67400.0
2011-01-31 15:35:00,7.92,7.93,7.92,7.92,61600.0,6.7735,6.7821,6.7735,6.7735,61600.0
2011-01-31 15:40:00,7.92,7.94,7.92,7.93,163900.0,6.7735,6.7907,6.7735,6.7821,163900.0
2011-01-31 15:45:00,7.93,7.94,7.92,7.93,223100.0,6.7821,6.7907,6.7735,6.7821,223100.0
2011-01-31 15:50:00,7.93,7.94,7.91,7.91,157100.0,6.7821,6.7907,6.765,6.765,157100.0
2011-01-31 15:55:00,7.91,7.92,7.88,7.88,755700.0,6.765,6.7735,6.7393,6.7393,755700.0
2011-02-01 09:30:00,7.98,8.07,7.98,8.04,199000.0,6.8249,6.9018,6.8249,6.8762,199000.0
2011-02-01 09:35:00,8.05,8.13,8.05,8.1,166000.0,6.8847,6.9531,6.8847,6.9275,166000.0
2011-02-01 09:40:00,8.09,8.12,8.05,8.07,90100.0,6.9189,6.9446,6.8847,6.9018,90100.0
2011-02-01 09:45:00,8.07,8.08,8.06,8.08,72100.0,6.9018,6.9104,6.8933,6.9104,72100.0
2011-02-01 09:50:00,8.08,8.11,8.07,8.1,87700.0,6.9104,6.936,6.9018,6.9275,87700.0
2011-02-01 09:55:00,8.1,8.11,8.1,8.11,62000.0,6.9275,6.936,6.9275,6.936,62000.0
2011-02-01 10:00:00,8.11,8.13,8.08,8.09,137100.0,6.936,6.9531,6.9104,6.9189,137100.0
2011-02-01 10:05:00,8.1,8.12,8.08,8.08,141500.0,6.9275,6.9446,6.9104,6.9104,141500.0
2011-02-01 10:10:00,8.08,8.09,8.06,8.06,44400.0,6.9104,6.9189,6.8933,6.8933,44400.0
2011-02-01 10:15:00,8.06,8.06,8.05,8.05,52700.0,6.8933,6.8933,6.8847,6.8847,52700.0
2011-02-01 10:20:00,8.05,8.06,8.05,8.05,86700.0,6.8847,6.8933,6.8847,6.8847,86700.0
2011-02-01 10:25:00,8.05,8.08,8.04,8.06,146700.0,6.8847,6.9104,6.8762,6.8933,146700.0
2011-02-01 10:30:00,8.06,8.11,8.05,8.1,202900.0,6.8933,6.936,6.8847,6.9275,202900.0
2011-02-01 10:35:00,8.1,8.1,8.07,8.09,83300.0,6.9275,6.9275,6.9018,6.9189,83300.0
2011-02-01 10:40:00,8.08,8.1,8.08,8.09,40500.0,6.9104,6.9275,6.9104,6.9189,40500.0
2011-02-01 10:45:00,8.1,8.11,8.08,8.09,63000.0,6.9275,6.936,6.9104,6.9189,63000.0
2011-02-01 10:50:00,8.08,8.09,8.07,8.07,83500.0,6.9104,6.9189,6.9018,6.9018,83500.0
2011-02-01 10:55:00,8.07,8.08,8.06,8.06,64300.0,6.9018,6.9104,6.8933,6.8933,64300.0
2011-02-01 11:00:00,8.06,8.07,8.04,8.05,130600.0,6.8933,6.9018,6.8762,6.8847,130600.0
2011-02-01 11:05:00,8.06,8.09,8.05,8.09,69400.0,6.8933,6.9189,6.8847,6.9189,69400.0
2011-02-01 11:10:00,8.09,8.09,8.05,8.05,80900.0,6.9189,6.9189,6.8847,6.8847,80900.0
2011-02-01 11:15:00,8.05,8.05,8.03,8.03,50500.0,6.8847,6.8847,6.8676,6.8676,50500.0
2011-02-01 11:20:00,8.04,8.05,8.02,8.02,134500.0,6.8762,6.8847,6.8591,6.8591,134500.0
2011-02-01 11:25:00,8.03,8.05,8.02,8.05,84300.0,6.8676,6.8847,6.8591,6.8847,84300.0
2011-02-01 11:30:00,8.05,8.09,8.05,8.06,99600.0,6.8847,6.9189,6.8847,6.8933,99600.0
2011-02-01 11:35:00,8.06,8.07,8.05,8.07,25000.0,6.8933,6.9018,6.8847,6.9018,25000.0
2011-02-01 11:40:00,8.07,8.08,8.05,8.06,30500.0,6.9018,6.9104,6.8847,6.8933,30500.0
2011-02-01 11:45:00,8.05,8.08,8.03,8.08,45100.0,6.8847,6.9104,6.8676,6.9104,45100.0
2011-02-01 11:50:00,8.07,8.08,8.07,8.08,4400.0,6.9018,6.9104,6.9018,6.9104,4400.0
2011-02-01 11:55:00,8.08,8.1,8.07,8.07,45600.0,6.9104,6.9275,6.9018,6.9018,45600.0
2011-02-01 12:00:00,8.08,8.08,8.07,8.07,37400.0,6.9104,6.9104,6.9018,6.9018,37400.0
2011-02-01 12:05:00,8.08,8.1,8.08,8.09,63900.0,6.9104,6.9275,6.9104,6.9189,63900.0
2011-02-01 12:10:00,8.08,8.1,8.08,8.09,22500.0,6.9104,6.9275,6.9104,6.9189,22500.0
2011-02-01 12:15:00,8.09,8.1,8.08,8.09,31200.0,6.9189,6.9275,6.9104,6.9189,31200.0
2011-02-01 12:20:00,8.09,8.09,8.07,8.07,43200.0,6.9189,6.9189,6.9018,6.9018,43200.0
2011-02-01 12:25:00,8.07,8.09,8.07,8.08,28500.0,6.9018,6.9189,6.9018,6.9104,28500.0
2011-02-01 12:30:00,8.07,8.08,8.07,8.07,44700.0,6.9018,6.9104,6.9018,6.9018,44700.0
2011-02-01 12:35:00,8.07,8.08,8.07,8.07,83100.0,6.9018,6.9104,6.9018,6.9018,83100.0
2011-02-01 12:40:00,8.07,8.08,8.07,8.07,4200.0,6.9018,6.9104,6.9018,6.9018,4200.0
2011-02-01 12:45:00,8.08,8.08,8.07,8.07,27600.0,6.9104,6.9104,6.9018,6.9018,27600.0
2011-02-01 12:50:00,8.07,8.09,8.05,8.08,181800.0,6.9018,6.9189,6.8847,6.9104,181800.0
2011-02-01 12:55:00,8.08,8.1,8.08,8.1,19400.0,6.9104,6.9275,6.9104,6.9275,19400.0
2011-02-01 13:00:00,8.1,8.11,8.1,8.11,36200.0,6.9275,6.936,6.9275,6.936,36200.0
2011-02-01 13:05:00,8.11,8.11,8.1,8.11,50800.0,6.936,6.936,6.9275,6.936,50800.0
2011-02-01 13:10:00,8.11,8.13,8.1,8.12,45500.0,6.936,6.9531,6.9275,6.9446,45500.0
2011-02-01 13:15:00,8.12,8.12,8.11,8.12,14300.0,6.9446,6.9446,6.936,6.9446,14300.0
2011-02-01 13:20:00,8.12,8.13,8.11,8.13,25400.0,6.9446,6.9531,6.936,6.9531,25400.0
2011-02-01 13:25:00,8.13,8.13,8.12,8.13,14700.0,6.9531,6.9531,6.9446,6.9531,14700.0
2011-02-01 13:30:00,8.12,8.13,8.12,8.12,22900.0,6.9446,6.9531,6.9446,6.9446,22900.0
2011-02-01 13:35:00,8.12,8.13,8.12,8.12,25600.0,6.9446,6.9531,6.9446,6.9446,25600.0
2011-02-01 13:40:00,8.12,8.13,8.12,8.12,35400.0,6.9446,6.9531,6.9446,6.9446,35400.0
2011-02-01 13:45:00,8.12,8.12,8.1,8.12,50500.0,6.9446,6.9446,6.9275,6.9446,50500.0
2011-02-01 13:50:00,8.11,8.12,8.11,8.12,11600.0,6.936,6.9446,6.936,6.9446,11600.0
2011-02-01 13:55:00,8.11,8.12,8.1,8.1,54600.0,6.936,6.9446,6.9275,6.9275,54600.0
2011-02-01 14:00:00,8.1,8.11,8.1,8.1,16400.0,6.9275,6.936,6.9275,6.9275,16400.0
2011-02-01 14:05:00,8.11,8.11,8.1,8.1,19600.0,6.936,6.936,6.9275,6.9275,19600.0
2011-02-01 14:10:00,8.11,8.13,8.1,8.12,53000.0,6.936,6.9531,6.9275,6.9446,53000.0
2011-02-01 14:15:00,8.13,8.13,8.12,8.13,6100.0,6.9531,6.9531,6.9446,6.9531,6100.0
2011-02-01 14:20:00,8.12,8.13,8.12,8.13,15000.0,6.9446,6.9531,6.9446,6.9531,15000.0
2011-02-01 14:25:00,8.13,8.13,8.1,8.1,82800.0,6.9531,6.9531,6.9275,6.9275,82800.0
2011-02-01 14:30:00,8.1,8.11,8.09,8.1,32900.0,6.9275,6.936,6.9189,6.9275,32900.0
2011-02-01 14:35:00,8.1,8.12,8.09,8.12,60200.0,6.9275,6.9446,6.9189,6.9446,60200.0
2011-02-01 14:40:00,8.11,8.13,8.09,8.12,69800.0,6.936,6.9531,6.9189,6.9446,69800.0
2011-02-01 14:45:00,8.13,8.13,8.08,8.1,54500.0,6.9531,6.9531,6.9104,6.9275,54500.0
2011-02-01 14:50:00,8.1,8.12,8.09,8.12,40800.0,6.9275,6.9446,6.9189,6.9446,40800.0
2011-02-01 14:55:00,8.12,8.13,8.12,8.12,41200.0,6.9446,6.9531,6.9446,6.9446,41200.0
2011-02-01 15:00:00,8.13,8.13,8.1,8.12,157200.0,6.9531,6.9531,6.9275,6.9446,157200.0
2011-02-01 15:05:00,8.12,8.13,8.11,8.12,34000.0,6.9446,6.9531,6.936,6.9446,34000.0
2011-02-01 15:10:00,8.12,8.12,8.1,8.1,57700.0,6.9446,6.9446,6.9275,6.9275,57700.0
2011-02-01 15:15:00,8.11,8.11,8.1,8.1,87500.0,6.936,6.936,6.9275,6.9275,87500.0
2011-02-01 15:20:00,8.1,8.11,8.1,8.11,38900.0,6.9275,6.936,6.9275,6.936,38900.0
2011-02-01 15:25:00,8.11,8.11,8.1,8.11,38600.0,6.936,6.936,6.9275,6.936,38600.0
2011-02-01 15:30:00,8.11,8.11,8.09,8.1,69500.0,6.936,6.936,6.9189,6.9275,69500.0
2011-02-01 15:35:00,8.11,8.12,8.08,8.08,124000.0,6.936,6.9446,6.9104,6.9104,124000.0
2011-02-01 15:40:00,8.08,8.09,8.06,8.08,100700.0,6.9104,6.9189,6.8933,6.9104,100700.0
2011-02-01 15:45:00,8.08,8.1,8.07,8.09,44000.0,6.9104,6.9275,6.9018,6.9189,44000.0
2011-02-01 15:50:00,8.1,8.11,8.09,8.11,55900.0,6.9275,6.936,6.9189,6.936,55900.0
2011-02-01 15:55:00,8.1,8.11,8.09,8.09,201600.0,6.9275,6.936,6.9189,6.9189,201600.0
2011-02-02 09:30:00,8.04,8.05,8.03,8.05,77200.0,6.8762,6.8847,6.8676,6.8847,77200.0
2011-02-02 09:35:00,8.04,8.06,8.0,8.0,100200.0,6.8762,6.8933,6.842,6.842,100200.0
2011-02-02 09:40:00,8.01,8.01,7.99,8.01,135200.0,6.8505,6.8505,6.8334,6.8505,135200.0
2011-02-02 09:45:00,8.02,8.04,8.0,8.01,72300.0,6.8591,6.8762,6.842,6.8505,72300.0
2011-02-02 09:50:00,8.01,8.01,7.99,8.0,56800.0,6.8505,6.8505,6.8334,6.842,56800.0
2011-02-02 09:55:00,8.0,8.0,7.99,7.99,23800.0,6.842,6.842,6.8334,6.8334,23800.0
2011-02-02 10:00:00,8.0,8.0,7.96,7.96,105500.0,6.842,6.842,6.8078,6.8078,105500.0
2011-02-02 10:05:00,7.96,7.97,7.95,7.95,44500.0,6.8078,6.8163,6.7992,6.7992,44500.0
2011-02-02 10:10:00,7.96,7.98,7.95,7.98,125500.0,6.8078,6.8249,6.7992,6.8249,125500.0
2011-02-02 10:15:00,7.98,8.01,7.97,8.0,116000.0,6.8249,6.8505,6.8163,6.842,116000.0
2011-02-02 10:20:00,8.0,8.01,7.98,7.99,82400.0,6.842,6.8505,6.8249,6.8334,82400.0
2011-02-02 10:25:00,7.99,8.01,7.98,7.99,140800.0,6.8334,6.8505,6.8249,6.8334,140800.0
2011-02-02 10:30:00,7.98,8.0,7.96,8.0,314200.0,6.8249,6.842,6.8078,6.842,314200.0
2011-02-02 10:35:00,8.0,8.01,7.96,7.97,230200.0,6.842,6.8505,6.8078,6.8163,230200.0
2011-02-02 10:40:00,7.97,7.97,7.95,7.96,18700.0,6.8163,6.8163,6.7992,6.8078,18700.0
2011-02-02 10:45:00,7.95,7.97,7.95,7.96,41100.0,6.7992,6.8163,6.7992,6.8078,41100.0
2011-02-02 10:50:00,7.96,7.98,7.95,7.98,45800.0,6.8078,6.8249,6.7992,6.8249,45800.0
2011-02-02 10:55:00,7.97,7.99,7.97,7.97,51300.0,6.8163,6.8334,6.8163,6.8163,51300.0
2011-02-02 11:00:00,7.97,7.97,7.95,7.95,51300.0,6.8163,6.8163,6.7992,6.7992,51300.0
2011-02-02 11:05:00,7.95,7.95,7.94,7.95,45800.0,6.7992,6.7992,6.7907,6.7992,45800.0
2011-02-02 11:10:00,7.94,7.95,7.92,7.93,81900.0,6.7907,6.7992,6.7735,6.7821,81900.0
2011-02-02 11:15:00,7.92,7.93,7.92,7.93,19000.0,6.7735,6.7821,6.7735,6.7821,19000.0
2011-02-02 11:20:00,7.92,7.93,7.91,7.92,50500.0,6.7735,6.7821,6.765,6.7735,50500.0
2011-02-02 11:25:00,7.92,7.92,7.91,7.92,24700.0,6.7735,6.7735,6.765,6.7735,24700.0
2011-02-02 11:30:00,7.91,7.92,7.88,7.89,307700.0,6.765,6.7735,6.7393,6.7479,307700.0
2011-02-02 11:35:00,7.88,7.89,7.88,7.89,21800.0,6.7393,6.7479,6.7393,6.7479,21800.0
2011-02-02 11:40:00,7.89,7.89,7.87,7.88,142800.0,6.7479,6.7479,6.7308,6.7393,142800.0
2011-02-02 11:45:00,7.88,7.89,7.88,7.89,104400.0,6.7393,6.7479,6.7393,6.7479,104400.0
2011-02-02 11:50:00,7.9,7.9,7.88,7.88,192500.0,6.7564,6.7564,6.7393,6.7393,192500.0
2011-02-02 11:55:00,7.88,7.89,7.88,7.89,80800.0,6.7393,6.7479,6.7393,6.7479,80800.0
2011-02-02 12:00:00,7.88,7.89,7.85,7.85,204400.0,6.7393,6.7479,6.7137,6.7137,204400.0
2011-02-02 12:05:00,7.85,7.87,7.85,7.85,127000.0,6.7137,6.7308,6.7137,6.7137,127000.0
2011-02-02 12:10:00,7.85,7.86,7.84,7.85,72400.0,6.7137,6.7222,6.7051,6.7137,72400.0
2011-02-02 12:15:00,7.85,7.86,7.83,7.86,378300.0,6.7137,6.7222,6.6966,6.7222,378300.0
2011-02-02 12:20:00,7.86,7.86,7.84,7.84,45100.0,6.7222,6.7222,6.7051,6.7051,45100.0
2011-02-02 12:25:00,7.85,7.85,7.84,7.84,18600.0,6.7137,6.7137,6.7051,6.7051,18600.0
2011-02-02 12:30:00,7.85,7.86,7.85,7.86,41000.0,6.7137,6.7222,6.7137,6.7222,41000.0
2011-02-02 12:35:00,7.86,7.87,7.85,7.87,14300.0,6.7222,6.7308,6.7137,6.7308,14300.0
2011-02-02 12:40:00,7.87,7.87,7.86,7.87,6000.0,6.7308,6.7308,6.7222,6.7308,6000.0
2011-02-02 12:45:00,7.87,7.89,7.86,7.89,78800.0,6.7308,6.7479,6.7222,6.7479,78800.0
2011-02-02 12:50:00,7.89,7.89,7.88,7.89,11000.0,6.7479,6.7479,6.7393,6.7479,11000.0
2011-02-02 12:55:00,7.89,7.89,7.88,7.89,9200.0,6.7479,6.7479,6.7393,6.7479,9200.0
2011-02-02 13:00:00,7.89,7.9,7.88,7.9,45300.0,6.7479,6.7564,6.7393,6.7564,45300.0
2011-02-02 13:05:00,7.9,7.9,7.89,7.9,27200.0,6.7564,6.7564,6.7479,6.7564,27200.0
2011-02-02 13:10:00,7.89,7.9,7.89,7.9,13500.0,6.7479,6.7564,6.7479,6.7564,13500.0
2011-02-02 13:15:00,7.9,7.9,7.89,7.9,13800.0,6.7564,6.7564,6.7479,6.7564,13800.0
2011-02-02 13:20:00,7.9,7.9,7.89,7.9,15900.0,6.7564,6.7564,6.7479,6.7564,15900.0
2011-02-02 13:25:00,7.9,7.91,7.9,7.91,56000.0,6.7564,6.765,6.7564,6.765,56000.0
2011-02-02 13:30:00,7.91,7.92,7.9,7.91,741100.0,6.765,6.7735,6.7564,6.765,741100.0
2011-02-02 13:35:00,7.92,7.92,7.9,7.9,48700.0,6.7735,6.7735,6.7564,6.7564,48700.0
2011-02-02 13:40:00,7.91,7.91,7.89,7.91,132700.0,6.765,6.765,6.7479,6.765,132700.0
2011-02-02 13:45:00,7.91,7.94,7.91,7.93,28400.0,6.765,6.7907,6.765,6.7821,28400.0
2011-02-02 13:50:00,7.94,7.95,7.93,7.94,56000.0,6.7907,6.7992,6.7821,6.7907,56000.0
2011-02-02 13:55:00,7.94,7.96,7.92,7.92,119500.0,6.7907,6.8078,6.7735,6.7735,119500.0
2011-02-02 14:00:00,7.92,7.93,7.91,7.92,14700.0,6.7735,6.7821,6.765,6.7735,14700.0
2011-02-02 14:05:00,7.91,7.92,7.89,7.89,44500.0,6.765,6.7735,6.7479,6.7479,44500.0
2011-02-02 14:10:00,7.88,7.91,7.88,7.91,71300.0,6.7393,6.765,6.7393,6.765,71300.0
2011-02-02 14:15:00,7.91,7.91,7.9,7.91,7800.0,6.765,6.765,6.7564,6.765,7800.0
2011-02-02 14:20:00,7.92,7.92,7.91,7.92,11200.0,6.7735,6.7735,6.765,6.7735,11200.0
2011-02-02 14:25:00,7.91,7.94,7.91,7.93,62100.0,6.765,6.7907,6.765,6.7821,62100.0
2011-02-02 14:30:00,7.92,7.94,7.92,7.93,52100.0,6.7735,6.7907,6.7735,6.7821,52100.0
2011-02-02 14:35:00,7.92,7.93,7.91,7.92,15300.0,6.7735,6.7821,6.765,6.7735,15300.0
2011-02-02 14:40:00,7.91,7.92,7.91,7.92,9100.0,6.765,6.7735,6.765,6.7735,9100.0
2011-02-02 14:45:00,7.92,7.92,7.91,7.92,12300.0,6.7735,6.7735,6.765,6.7735,12300.0
2011-02-02 14:50:00,7.92,7.93,7.91,7.93,16300.0,6.7735,6.7821,6.765,6.7821,16300.0
2011-02-02 14:55:00,7.93,7.94,7.92,7.93,36900.0,6.7821,6.7907,6.7735,6.7821,36900.0
2011-02-02 15:00:00,7.93,7.94,7.92,7.94,90000.0,6.7821,6.7907,6.7735,6.7907,90000.0
2011-02-02 15:05:00,7.94,7.95,7.93,7.95,30300.0,6.7907,6.7992,6.7821,6.7992,30300.0
2011-02-02 15:10:00,7.95,7.96,7.94,7.95,35500.0,6.7992,6.8078,6.7907,6.7992,35500.0
2011-02-02 15:15:00,7.96,7.96,7.94,7.94,41200.0,6.8078,6.8078,6.7907,6.7907,41200.0
2011-02-02 15:20:00,7.95,7.95,7.94,7.94,20600.0,6.7992,6.7992,6.7907,6.7907,20600.0
2011-02-02 15:25:00,7.95,7.95,7.94,7.95,19000.0,6.7992,6.7992,6.7907,6.7992,19000.0
2011-02-02 15:30:00,7.94,7.95,7.92,7.93,61700.0,6.7907,6.7992,6.7735,6.7821,61700.0
2011-02-02 15:35:00,7.93,7.93,7.92,7.93,37100.0,6.7821,6.7821,6.7735,6.7821,37100.0
2011-02-02 15:40:00,7.93,7.95,7.92,7.93,241300.0,6.7821,6.7992,6.7735,6.7821,241300.0
2011-02-02 15:45:00,7.94,7.94,7.91,7.92,67800.0,6.7907,6.7907,6.765,6.7735,67800.0
2011-02-02 15:50:00,7.92,7.92,7.91,7.92,125500.0,6.7735,6.7735,6.765,6.7735,125500.0
2011-02-02 15:55:00,7.91,7.92,7.91,7.91,182000.0,6.765,6.7735,6.765,6.765,182000.0
2011-02-03 09:30:00,7.76,7.79,7.68,7.7,347400.0,6.6367,6.6624,6.5683,6.5854,347400.0
2011-02-03 09:35:00,7.7,7.72,7.67,7.7,488000.0,6.5854,6.6025,6.5597,6.5854,488000.0
2011-02-03 09:40:00,7.7,7.72,7.69,7.71,119900.0,6.5854,6.6025,6.5768,6.5939,119900.0
2011-02-03 09:45:00,7.71,7.74,7.67,7.69,311900.0,6.5939,6.6196,6.5597,6.5768,311900.0
2011-02-03 09:50:00,7.7,7.73,7.69,7.69,271500.0,6.5854,6.6111,6.5768,6.5768,271500.0
2011-02-03 09:55:00,7.7,7.71,7.66,7.68,199300.0,6.5854,6.5939,6.5512,6.5683,199300.0
2011-02-03 10:00:00,7.68,7.7,7.68,7.68,154600.0,6.5683,6.5854,6.5683,6.5683,154600.0
2011-02-03 10:05:00,7.68,7.69,7.65,7.66,72700.0,6.5683,6.5768,6.5426,6.5512,72700.0
2011-02-03 10:10:00,7.66,7.67,7.63,7.63,175100.0,6.5512,6.5597,6.5255,6.5255,175100.0
2011-02-03 10:15:00,7.63,7.67,7.63,7.65,330300.0,6.5255,6.5597,6.5255,6.5426,330300.0
2011-02-03 10:20:00,7.65,7.68,7.61,7.67,315100.0,6.5426,6.5683,6.5084,6.5597,315100.0
2011-02-03 10:25:00,7.67,7.68,7.64,7.66,157800.0,6.5597,6.5683,6.5341,6.5512,157800.0
2011-02-03 10:30:00,7.66,7.69,7.65,7.68,155700.0,6.5512,6.5768,6.5426,6.5683,155700.0
2011-02-03 10:35:00,7.68,7.7,7.67,7.69,93100.0,6.5683,6.5854,6.5597,6.5768,93100.0
2011-02-03 10:40:00,7.68,7.7,7.67,7.69,80200.0,6.5683,6.5854,6.5597,6.5768,80200.0
2011-02-03 10:45:00,7.69,7.73,7.68,7.72,261000.0,6.5768,6.6111,6.5683,6.6025,261000.0
2011-02-03 10:50:00,7.72,7.72,7.7,7.7,49800.0,6.6025,6.6025,6.5854,6.5854,49800.0
2011-02-03 10:55:00,7.7,7.7,7.66,7.66,111800.0,6.5854,6.5854,6.5512,6.5512,111800.0
2011-02-03 11:00:00,7.66,7.68,7.65,7.67,76200.0,6.5512,6.5683,6.5426,6.5597,76200.0
2011-02-03 11:05:00,7.67,7.67,7.65,7.65,81400.0,6.5597,6.5597,6.5426,6.5426,81400.0
2011-02-03 11:10:00,7.66,7.68,7.64,7.68,222400.0,6.5512,6.5683,6.5341,6.5683,222400.0
2011-02-03 11:15:00,7.67,7.68,7.67,7.67,38600.0,6.5597,6.5683,6.5597,6.5597,38600.0
2011-02-03 11:20:00,7.67,7.68,7.67,7.68,31200.0,6.5597,6.5683,6.5597,6.5683,31200.0
2011-02-03 11:25:00,7.68,7.68,7.67,7.67,69200.0,6.5683,6.5683,6.5597,6.5597,69200.0
2011-02-03 11:30:00,7.67,7.68,7.67,7.67,62200.0,6.5597,6.5683,6.5597,6.5597,62200.0
2011-02-03 11:35:00,7.68,7.68,7.67,7.68,103700.0,6.5683,6.5683,6.5597,6.5683,103700.0
2011-02-03 11:40:00,7.67,7.67,7.66,7.66,80600.0,6.5597,6.5597,6.5512,6.5512,80600.0
2011-02-03 11:45:00,7.66,7.67,7.66,7.67,44100.0,6.5512,6.5597,6.5512,6.5597,44100.0
2011-02-03 11:50:00,7.67,7.67,7.66,7.66,56000.0,6.5597,6.5597,6.5512,6.5512,56000.0
2011-02-03 11:55:00,7.66,7.67,7.66,7.66,140000.0,6.5512,6.5597,6.5512,6.5512,140000.0
2011-02-03 12:00:00,7.67,7.67,7.66,7.66,12100.0,6.5597,6.5597,6.5512,6.5512,12100.0
2011-02-03 12:05:00,7.67,7.67,7.65,7.65,38200.0,6.5597,6.5597,6.5426,6.5426,38200.0
2011-02-03 12:10:00,7.66,7.66,7.65,7.66,11200.0,6.5512,6.5512,6.5426,6.5512,11200.0
2011-02-03 12:15:00,7.66,7.66,7.65,7.65,22100.0,6.5512,6.5512,6.5426,6.5426,22100.0
2011-02-03 12:20:00,7.66,7.69,7.66,7.68,129900.0,6.5512,6.5768,6.5512,6.5683,129900.0
2011-02-03 12:25:00,7.68,7.69,7.68,7.69,44100.0,6.5683,6.5768,6.5683,6.5768,44100.0
2011-02-03 12:30:00,7.69,7.69,7.68,7.68,38600.0,6.5768,6.5768,6.5683,6.5683,38600.0
2011-02-03 12:35:00,7.68,7.72,7.68,7.72,140900.0,6.5683,6.6025,6.5683,6.6025,140900.0
2011-02-03 12:40:00,7.72,7.72,7.71,7.72,15200.0,6.6025,6.6025,6.5939,6.6025,15200.0
2011-02-03 12:45:00,7.72,7.73,7.7,7.71,83700.0,6.6025,6.6111,6.5854,6.5939,83700.0
2011-02-03 12:50:00,7.71,7.71,7.7,7.71,18300.0,6.5939,6.5939,6.5854,6.5939,18300.0
2011-02-03 12:55:00,7.71,7.71,7.7,7.71,55200.0,6.5939,6.5939,6.5854,6.5939,55200.0
2011-02-03 13:00:00,7.71,7.71,7.7,7.71,34000.0,6.5939,6.5939,6.5854,6.5939,34000.0
2011-02-03 13:05:00,7.71,7.71,7.69,7.7,91600.0,6.5939,6.5939,6.5768,6.5854,91600.0
2011-02-03 13:10:00,7.69,7.7,7.68,7.69,84000.0,6.5768,6.5854,6.5683,6.5768,84000.0
2011-02-03 13:15:00,7.69,7.69,7.68,7.69,17800.0,6.5768,6.5768,6.5683,6.5768,17800.0
2011-02-03 13:20:00,7.69,7.71,7.68,7.7,165000.0,6.5768,6.5939,6.5683,6.5854,165000.0
2011-02-03 13:25:00,7.7,7.71,7.69,7.7,90200.0,6.5854,6.5939,6.5768,6.5854,90200.0
2011-02-03 13:30:00,7.69,7.7,7.69,7.7,18800.0,6.5768,6.5854,6.5768,6.5854,18800.0
2011-02-03 13:35:00,7.7,7.7,7.69,7.7,26100.0,6.5854,6.5854,6.5768,6.5854,26100.0
2011-02-03 13:40:00,7.7,7.7,7.69,7.7,39200.0,6.5854,6.5854,6.5768,6.5854,39200.0
2011-02-03 13:45:00,7.69,7.7,7.68,7.69,37900.0,6.5768,6.5854,6.5683,6.5768,37900.0
2011-02-03 13:50:00,7.69,7.7,7.69,7.7,74300.0,6.5768,6.5854,6.5768,6.5854,74300.0
2011-02-03 13:55:00,7.7,7.71,7.69,7.71,96800.0,6.5854,6.5939,6.5768,6.5939,96800.0
2011-02-03 14:00:00,7.71,7.72,7.7,7.72,64500.0,6.5939,6.6025,6.5854,6.6025,64500.0
2011-02-03 14:05:00,7.71,7.72,7.7,7.7,94500.0,6.5939,6.6025,6.5854,6.5854,94500.0
2011-02-03 14:10:00,7.7,7.71,7.67,7.67,76300.0,6.5854,6.5939,6.5597,6.5597,76300.0
2011-02-03 14:15:00,7.68,7.71,7.67,7.71,99100.0,6.5683,6.5939,6.5597,6.5939,99100.0
2011-02-03 14:20:00,7.71,7.71,7.69,7.69,163100.0,6.5939,6.5939,6.5768,6.5768,163100.0
2011-02-03 14:25:00,7.69,7.7,7.69,7.69,43600.0,6.5768,6.5854,6.5768,6.5768,43600.0
2011-02-03 14:30:00,7.69,7.7,7.69,7.7,29200.0,6.5768,6.5854,6.5768,6.5854,29200.0
2011-02-03 14:35:00,7.69,7.7,7.69,7.69,54400.0,6.5768,6.5854,6.5768,6.5768,54400.0
2011-02-03 14:40:00,7.7,7.7,7.69,7.7,20900.0,6.5854,6.5854,6.5768,6.5854,20900.0
2011-02-03 14:45:00,7.7,7.7,7.69,7.7,83100.0,6.5854,6.5854,6.5768,6.5854,83100.0
2011-02-03 14:50:00,7.69,7.7,7.69,7.7,23300.0,6.5768,6.5854,6.5768,6.5854,23300.0
2011-02-03 14:55:00,7.69,7.74,7.69,7.72,292400.0,6.5768,6.6196,6.5768,6.6025,292400.0
2011-02-03 15:00:00,7.72,7.73,7.71,7.73,72400.0,6.6025,6.6111,6.5939,6.6111,72400.0
2011-02-03 15:05:00,7.73,7.74,7.73,7.74,91400.0,6.6111,6.6196,6.6111,6.6196,91400.0
2011-02-03 15:10:00,7.74,7.74,7.73,7.74,29800.0,6.6196,6.6196,6.6111,6.6196,29800.0
2011-02-03 15:15:00,7.73,7.74,7.73,7.74,67100.0,6.6111,6.6196,6.6111,6.6196,67100.0
2011-02-03 15:20:00,7.73,7.74,7.68,7.68,356800.0,6.6111,6.6196,6.5683,6.5683,356800.0
2011-02-03 15:25:00,7.68,7.69,7.68,7.69,73000.0,6.5683,6.5768,6.5683,6.5768,73000.0
2011-02-03 15:30:00,7.68,7.7,7.68,7.69,749400.0,6.5683,6.5854,6.5683,6.5768,749400.0
2011-02-03 15:35:00,7.68,7.69,7.67,7.67,169000.0,6.5683,6.5768,6.5597,6.5597,169000.0
2011-02-03 15:40:00,7.67,7.68,7.66,7.66,89600.0,6.5597,6.5683,6.5512,6.5512,89600.0
2011-02-03 15:45:00,7.67,7.68,7.58,7.58,1320500.0,6.5597,6.5683,6.4828,6.4828,1320500.0
2011-02-03 15:50:00,7.59,7.63,7.57,7.58,907800.0,6.4913,6.5255,6.4742,6.4828,907800.0
2011-02-03 15:55:00,7.58,7.59,7.52,7.53,1390000.0,6.4828,6.4913,6.4314,6.44,1390000.0
2011-02-04 09:30:00,7.72,7.72,7.58,7.61,414400.0,6.6025,6.6025,6.4828,6.5084,414400.0
2011-02-04 09:35:00,7.62,7.69,7.61,7.66,566300.0,6.517,6.5768,6.5084,6.5512,566300.0
2011-02-04 09:40:00,7.66,7.8,7.64,7.8,500800.0,6.5512,6.6709,6.5341,6.6709,500800.0
2011-02-04 09:45:00,7.8,7.8,7.65,7.76,269500.0,6.6709,6.6709,6.5426,6.6367,269500.0
2011-02-04 09:50:00,7.76,7.78,7.69,7.7,363700.0,6.6367,6.6538,6.5768,6.5854,363700.0
2011-02-04 09:55:00,7.7,7.72,7.69,7.72,170200.0,6.5854,6.6025,6.5768,6.6025,170200.0
2011-02-04 10:00:00,7.72,7.78,7.71,7.77,202900.0,6.6025,6.6538,6.5939,6.6453,202900.0
2011-02-04 10:05:00,7.77,7.8,7.76,7.78,215300.0,6.6453,6.6709,6.6367,6.6538,215300.0
2011-02-04 10:10:00,7.78,7.84,7.78,7.82,306700.0,6.6538,6.7051,6.6538,6.688,306700.0
2011-02-04 10:15:00,7.82,7.83,7.79,7.81,231400.0,6.688,6.6966,6.6624,6.6795,231400.0
2011-02-04 10:20:00,7.81,7.81,7.77,7.79,263600.0,6.6795,6.6795,6.6453,6.6624,263600.0
2011-02-04 10:25:00,7.79,7.8,7.78,7.79,126300.0,6.6624,6.6709,6.6538,6.6624,126300.0
2011-02-04 10:30:00,7.79,7.79,7.78,7.79,33500.0,6.6624,6.6624,6.6538,6.6624,33500.0
2011-02-04 10:35:00,7.79,7.79,7.68,7.72,1675500.0,6.6624,6.6624,6.5683,6.6025,1675500.0
2011-02-04 10:40:00,7.72,7.72,7.68,7.68,150200.0,6.6025,6.6025,6.5683,6.5683,150200.0
2011-02-04 10:45:00,7.68,7.69,7.67,7.68,208000.0,6.5683,6.5768,6.5597,6.5683,208000.0
2011-02-04 10:50:00,7.69,7.69,7.63,7.63,110100.0,6.5768,6.5768,6.5255,6.5255,110100.0
2011-02-04 10:55:00,7.63,7.63,7.61,7.62,88500.0,6.5255,6.5255,6.5084,6.517,88500.0
2011-02-04 11:00:00,7.62,7.63,7.6,7.6,63100.0,6.517,6.5255,6.4999,6.4999,63100.0
2011-02-04 11:05:00,7.6,7.61,7.57,7.59,222900.0,6.4999,6.5084,6.4742,6.4913,222900.0
2011-02-04 11:10:00,7.59,7.59,7.58,7.59,91000.0,6.4913,6.4913,6.4828,6.4913,91000.0
2011-02-04 11:15:00,7.59,7.59,7.58,7.58,24900.0,6.4913,6.4913,6.4828,6.4828,24900.0
2011-02-04 11:20:00,7.59,7.62,7.58,7.62,114500.0,6.4913,6.517,6.4828,6.517,114500.0
2011-02-04 11:25:00,7.61,7.62,7.61,7.62,50200.0,6.5084,6.517,6.5084,6.517,50200.0
2011-02-04 11:30:00,7.62,7.62,7.61,7.62,46500.0,6.517,6.517,6.5084,6.517,46500.0
2011-02-04 11:35:00,7.62,7.62,7.57,7.59,206700.0,6.517,6.517,6.4742,6.4913,206700.0
2011-02-04 11:40:00,7.58,7.59,7.58,7.59,23000.0,6.4828,6.4913,6.4828,6.4913,23000.0
2011-02-04 11:45:00,7.59,7.59,7.58,7.58,44300.0,6.4913,6.4913,6.4828,6.4828,44300.0
2011-02-04 11:50:00,7.59,7.59,7.58,7.59,31100.0,6.4913,6.4913,6.4828,6.4913,31100.0
2011-02-04 11:55:00,7.58,7.59,7.58,7.59,38000.0,6.4828,6.4913,6.4828,6.4913,38000.0
2011-02-04 12:00:00,7.58,7.59,7.58,7.59,32000.0,6.4828,6.4913,6.4828,6.4913,32000.0
2011-02-04 12:05:00,7.58,7.6,7.58,7.59,221200.0,6.4828,6.4999,6.4828,6.4913,221200.0
2011-02-04 12:10:00,7.59,7.59,7.58,7.59,28300.0,6.4913,6.4913,6.4828,6.4913,28300.0
2011-02-04 12:15:00,7.59,7.6,7.58,7.59,110500.0,6.4913,6.4999,6.4828,6.4913,110500.0
2011-02-04 12:20:00,7.59,7.6,7.58,7.58,73800.0,6.4913,6.4999,6.4828,6.4828,73800.0
2011-02-04 12:25:00,7.59,7.59,7.58,7.59,67900.0,6.4913,6.4913,6.4828,6.4913,67900.0
2011-02-04 12:30:00,7.59,7.59,7.55,7.56,203500.0,6.4913,6.4913,6.4571,6.4657,203500.0
2011-02-04 12:35:00,7.56,7.56,7.55,7.55,64700.0,6.4657,6.4657,6.4571,6.4571,64700.0
2011-02-04 12:40:00,7.55,7.56,7.54,7.54,116700.0,6.4571,6.4657,6.4486,6.4486,116700.0
2011-02-04 12:45:00,7.54,7.6,7.53,7.58,340400.0,6.4486,6.4999,6.44,6.4828,340400.0
2011-02-04 12:50:00,7.58,7.59,7.57,7.58,200700.0,6.4828,6.4913,6.4742,6.4828,200700.0
2011-02-04 12:55:00,7.58,7.58,7.57,7.58,10800.0,6.4828,6.4828,6.4742,6.4828,10800.0
2011-02-04 13:00:00,7.57,7.58,7.56,7.56,164800.0,6.4742,6.4828,6.4657,6.4657,164800.0
2011-02-04 13:05:00,7.56,7.57,7.55,7.56,196200.0,6.4657,6.4742,6.4571,6.4657,196200.0
2011-02-04 13:10:00,7.56,7.57,7.54,7.55,114100.0,6.4657,6.4742,6.4486,6.4571,114100.0
2011-02-04 13:15:00,7.54,7.54,7.52,7.53,83700.0,6.4486,6.4486,6.4314,6.44,83700.0
2011-02-04 13:20:00,7.53,7.53,7.49,7.53,639000.0,6.44,6.44,6.4058,6.44,639000.0
2011-02-04 13:25:00,7.53,7.6,7.53,7.59,91300.0,6.44,6.4999,6.44,6.4913,91300.0
2011-02-04 13:30:00,7.6,7.6,7.57,7.58,151100.0,6.4999,6.4999,6.4742,6.4828,151100.0
2011-02-04 13:35:00,7.58,7.58,7.57,7.58,42500.0,6.4828,6.4828,6.4742,6.4828,42500.0
2011-02-04 13:40:00,7.58,7.58,7.54,7.55,108800.0,6.4828,6.4828,6.4486,6.4571,108800.0
2011-02-04 13:45:00,7.55,7.55,7.52,7.53,112600.0,6.4571,6.4571,6.4314,6.44,112600.0
2011-02-04 13:50:00,7.52,7.53,7.51,7.52,69500.0,6.4314,6.44,6.4229,6.4314,69500.0
2011-02-04 13:55:00,7.52,7.52,7.49,7.49,157100.0,6.4314,6.4314,6.4058,6.4058,157100.0
2011-02-04 14:00:00,7.49,7.5,7.49,7.5,173200.0,6.4058,6.4143,6.4058,6.4143,173200.0
2011-02-04 14:05:00,7.49,7.5,7.48,7.49,63300.0,6.4058,6.4143,6.3972,6.4058,63300.0
2011-02-04 14:10:00,7.48,7.49,7.48,7.48,30900.0,6.3972,6.4058,6.3972,6.3972,30900.0
2011-02-04 14:15:00,7.48,7.48,7.44,7.46,471700.0,6.3972,6.3972,6.363,6.3801,471700.0
2011-02-04 14:20:00,7.46,7.47,7.45,7.47,121800.0,6.3801,6.3887,6.3716,6.3887,121800.0
2011-02-04 14:25:00,7.47,7.47,7.44,7.45,327300.0,6.3887,6.3887,6.363,6.3716,327300.0
2011-02-04 14:30:00,7.45,7.47,7.45,7.47,100500.0,6.3716,6.3887,6.3716,6.3887,100500.0
2011-02-04 14:35:00,7.47,7.47,7.45,7.45,103300.0,6.3887,6.3887,6.3716,6.3716,103300.0
2011-02-04 14:40:00,7.46,7.46,7.45,7.46,253700.0,6.3801,6.3801,6.3716,6.3801,253700.0
2011-02-04 14:45:00,7.46,7.47,7.46,7.47,123200.0,6.3801,6.3887,6.3801,6.3887,123200.0
2011-02-04 14:50:00,7.47,7.47,7.46,7.47,119800.0,6.3887,6.3887,6.3801,6.3887,119800.0
2011-02-04 14:55:00,7.47,7.47,7.44,7.47,219500.0,6.3887,6.3887,6.363,6.3887,219500.0
2011-02-04 15:00:00,7.46,7.47,7.45,7.47,212400.0,6.3801,6.3887,6.3716,6.3887,212400.0
2011-02-04 15:05:00,7.47,7.48,7.45,7.48,219800.0,6.3887,6.3972,6.3716,6.3972,219800.0
2011-02-04 15:10:00,7.48,7.48,7.46,7.48,313300.0,6.3972,6.3972,6.3801,6.3972,313300.0
2011-02-04 15:15:00,7.47,7.48,7.46,7.46,205900.0,6.3887,6.3972,6.3801,6.3801,205900.0
2011-02-04 15:20:00,7.47,7.49,7.46,7.48,839200.0,6.3887,6.4058,6.3801,6.3972,839200.0
2011-02-04 15:25:00,7.48,7.52,7.48,7.52,193400.0,6.3972,6.4314,6.3972,6.4314,193400.0
2011-02-04 15:30:00,7.52,7.54,7.52,7.53,201800.0,6.4314,6.4486,6.4314,6.44,201800.0
2011-02-04 15:35:00,7.52,7.62,7.52,7.61,620400.0,6.4314,6.517,6.4314,6.5084,620400.0
2011-02-04 15:40:00,7.61,7.64,7.59,7.6,1164600.0,6.5084,6.5341,6.4913,6.4999,1164600.0
2011-02-04 15:45:00,7.59,7.6,7.57,7.59,193400.0,6.4913,6.4999,6.4742,6.4913,193400.0
2011-02-04 15:50:00,7.59,7.6,7.58,7.6,227000.0,6.4913,6.4999,6.4828,6.4999,227000.0
2011-02-04 15:55:00,7.6,7.6,7.54,7.55,606900.0,6.4999,6.4999,6.4486,6.4571,606900.0
2011-02-07 09:30:00,7.55,7.62,7.54,7.59,180700.0,6.4571,6.517,6.4486,6.4913,180700.0
2011-02-07 09:35:00,7.6,7.64,7.59,7.63,107500.0,6.4999,6.5341,6.4913,6.5255,107500.0
2011-02-07 09:40:00,7.63,7.72,7.63,7.7,352400.0,6.5255,6.6025,6.5255,6.5854,352400.0
2011-02-07 09:45:00,7.7,7.7,7.67,7.67,105200.0,6.5854,6.5854,6.5597,6.5597,105200.0
2011-02-07 09:50:00,7.67,7.68,7.62,7.62,154600.0,6.5597,6.5683,6.517,6.517,154600.0
2011-02-07 09:55:00,7.62,7.63,7.61,7.62,256600.0,6.517,6.5255,6.5084,6.517,256600.0
2011-02-07 10:00:00,7.63,7.65,7.62,7.65,307800.0,6.5255,6.5426,6.517,6.5426,307800.0
2011-02-07 10:05:00,7.65,7.68,7.64,7.67,246400.0,6.5426,6.5683,6.5341,6.5597,246400.0
2011-02-07 10:10:00,7.66,7.7,7.66,7.7,163300.0,6.5512,6.5854,6.5512,6.5854,163300.0
2011-02-07 10:15:00,7.69,7.7,7.68,7.69,352500.0,6.5768,6.5854,6.5683,6.5768,352500.0
2011-02-07 10:20:00,7.68,7.72,7.68,7.71,199200.0,6.5683,6.6025,6.5683,6.5939,199200.0
2011-02-07 10:25:00,7.71,7.74,7.69,7.7,323900.0,6.5939,6.6196,6.5768,6.5854,323900.0
2011-02-07 10:30:00,7.7,7.71,7.7,7.7,70300.0,6.5854,6.5939,6.5854,6.5854,70300.0
2011-02-07 10:35:00,7.7,7.74,7.7,7.74,176900.0,6.5854,6.6196,6.5854,6.6196,176900.0
2011-02-07 10:40:00,7.74,7.76,7.74,7.75,333300.0,6.6196,6.6367,6.6196,6.6282,333300.0
2011-02-07 10:45:00,7.75,7.79,7.75,7.77,241600.0,6.6282,6.6624,6.6282,6.6453,241600.0
2011-02-07 10:50:00,7.76,7.77,7.71,7.71,218900.0,6.6367,6.6453,6.5939,6.5939,218900.0
2011-02-07 10:55:00,7.71,7.74,7.69,7.7,316700.0,6.5939,6.6196,6.5768,6.5854,316700.0
2011-02-07 11:00:00,7.69,7.71,7.69,7.7,328800.0,6.5768,6.5939,6.5768,6.5854,328800.0
2011-02-07 11:05:00,7.71,7.71,7.67,7.68,158100.0,6.5939,6.5939,6.5597,6.5683,158100.0
2011-02-07 11:10:00,7.68,7.69,7.66,7.67,100500.0,6.5683,6.5768,6.5512,6.5597,100500.0
2011-02-07 11:15:00,7.66,7.67,7.64,7.66,63800.0,6.5512,6.5597,6.5341,6.5512,63800.0
2011-02-07 11:20:00,7.66,7.68,7.66,7.68,36600.0,6.5512,6.5683,6.5512,6.5683,36600.0
2011-02-07 11:25:00,7.68,7.69,7.67,7.68,82400.0,6.5683,6.5768,6.5597,6.5683,82400.0
2011-02-07 11:30:00,7.68,7.68,7.67,7.68,163700.0,6.5683,6.5683,6.5597,6.5683,163700.0
2011-02-07 11:35:00,7.69,7.71,7.69,7.69,43300.0,6.5768,6.5939,6.5768,6.5768,43300.0
2011-02-07 11:40:00,7.7,7.7,7.68,7.68,39800.0,6.5854,6.5854,6.5683,6.5683,39800.0
2011-02-07 11:45:00,7.68,7.69,7.67,7.68,28100.0,6.5683,6.5768,6.5597,6.5683,28100.0
2011-02-07 11:50:00,7.68,7.68,7.66,7.66,22100.0,6.5683,6.5683,6.5512,6.5512,22100.0
2011-02-07 11:55:00,7.67,7.67,7.65,7.65,330700.0,6.5597,6.5597,6.5426,6.5426,330700.0
2011-02-07 12:00:00,7.65,7.66,7.62,7.62,308700.0,6.5426,6.5512,6.517,6.517,308700.0
2011-02-07 12:05:00,7.62,7.62,7.6,7.61,93100.0,6.517,6.517,6.4999,6.5084,93100.0
2011-02-07 12:10:00,7.6,7.61,7.6,7.61,44900.0,6.4999,6.5084,6.4999,6.5084,44900.0
2011-02-07 12:15:00,7.6,7.61,7.59,7.59,162100.0,6.4999,6.5084,6.4913,6.4913,162100.0
2011-02-07 12:20:00,7.59,7.61,7.59,7.61,77700.0,6.4913,6.5084,6.4913,6.5084,77700.0
2011-02-07 12:25:00,7.61,7.61,7.6,7.61,12400.0,6.5084,6.5084,6.4999,6.5084,12400.0
2011-02-07 12:30:00,7.61,7.61,7.6,7.6,47700.0,6.5084,6.5084,6.4999,6.4999,47700.0
2011-02-07 12:35:00,7.6,7.6,7.58,7.59,149600.0,6.4999,6.4999,6.4828,6.4913,149600.0
2011-02-07 12:40:00,7.59,7.6,7.59,7.59,101000.0,6.4913,6.4999,6.4913,6.4913,101000.0
2011-02-07 12:45:00,7.59,7.6,7.58,7.58,65400.0,6.4913,6.4999,6.4828,6.4828,65400.0
2011-02-07 12:50:00,7.59,7.61,7.58,7.61,187100.0,6.4913,6.5084,6.4828,6.5084,187100.0
2011-02-07 12:55:00,7.61,7.62,7.6,7.61,75600.0,6.5084,6.517,6.4999,6.5084,75600.0
2011-02-07 13:00:00,7.6,7.61,7.6,7.6,16900.0,6.4999,6.5084,6.4999,6.4999,16900.0
2011-02-07 13:05:00,7.6,7.61,7.59,7.59,96900.0,6.4999,6.5084,6.4913,6.4913,96900.0
2011-02-07 13:10:00,7.58,7.59,7.58,7.58,91100.0,6.4828,6.4913,6.4828,6.4828,91100.0
2011-02-07 13:15:00,7.58,7.61,7.58,7.61,89100.0,6.4828,6.5084,6.4828,6.5084,89100.0
2011-02-07 13:20:00,7.61,7.63,7.61,7.62,82800.0,6.5084,6.5255,6.5084,6.517,82800.0
2011-02-07 13:25:00,7.62,7.63,7.61,7.63,102000.0,6.517,6.5255,6.5084,6.5255,102000.0
2011-02-07 13:30:00,7.63,7.63,7.61,7.62,69700.0,6.5255,6.5255,6.5084,6.517,69700.0
2011-02-07 13:35:00,7.61,7.62,7.6,7.6,43500.0,6.5084,6.517,6.4999,6.4999,43500.0
2011-02-07 13:40:00,7.61,7.61,7.6,7.61,58100.0,6.5084,6.5084,6.4999,6.5084,58100.0
2011-02-07 13:45:00,7.6,7.61,7.59,7.6,83900.0,6.4999,6.5084,6.4913,6.4999,83900.0
2011-02-07 13:50:00,7.59,7.6,7.59,7.6,25700.0,6.4913,6.4999,6.4913,6.4999,25700.0
2011-02-07 13:55:00,7.6,7.6,7.59,7.59,21500.0,6.4999,6.4999,6.4913,6.4913,21500.0
2011-02-07 14:00:00,7.59,7.6,7.59,7.59,25000.0,6.4913,6.4999,6.4913,6.4913,25000.0
2011-02-07 14:05:00,7.59,7.61,7.59,7.6,78700.0,6.4913,6.5084,6.4913,6.4999,78700.0
2011-02-07 14:10:00,7.6,7.61,7.6,7.61,80600.0,6.4999,6.5084,6.4999,6.5084,80600.0
2011-02-07 14:15:00,7.61,7.61,7.6,7.61,31500.0,6.5084,6.5084,6.4999,6.5084,31500.0
2011-02-07 14:20:00,7.61,7.63,7.6,7.63,238800.0,6.5084,6.5255,6.4999,6.5255,238800.0
2011-02-07 14:25:00,7.63,7.63,7.62,7.63,315800.0,6.5255,6.5255,6.517,6.5255,315800.0
2011-02-07 14:30:00,7.62,7.64,7.62,7.63,66100.0,6.517,6.5341,6.517,6.5255,66100.0
2011-02-07 14:35:00,7.64,7.64,7.63,7.63,35800.0,6.5341,6.5341,6.5255,6.5255,35800.0
2011-02-07 14:40:00,7.63,7.64,7.63,7.63,57700.0,6.5255,6.5341,6.5255,6.5255,57700.0
2011-02-07 14:45:00,7.63,7.64,7.63,7.63,51600.0,6.5255,6.5341,6.5255,6.5255,51600.0
2011-02-07 14:50:00,7.64,7.65,7.63,7.65,88700.0,6.5341,6.5426,6.5255,6.5426,88700.0
2011-02-07 14:55:00,7.65,7.65,7.64,7.65,99100.0,6.5426,6.5426,6.5341,6.5426,99100.0
2011-02-07 15:00:00,7.65,7.66,7.64,7.65,352700.0,6.5426,6.5512,6.5341,6.5426,352700.0
2011-02-07 15:05:00,7.65,7.66,7.64,7.66,116500.0,6.5426,6.5512,6.5341,6.5512,116500.0
2011-02-07 15:10:00,7.66,7.66,7.63,7.63,124900.0,6.5512,6.5512,6.5255,6.5255,124900.0
2011-02-07 15:15:00,7.63,7.64,7.63,7.64,50300.0,6.5255,6.5341,6.5255,6.5341,50300.0
2011-02-07 15:20:00,7.63,7.64,7.63,7.63,162000.0,6.5255,6.5341,6.5255,6.5255,162000.0
2011-02-07 15:25:00,7.64,7.64,7.61,7.62,162600.0,6.5341,6.5341,6.5084,6.517,162600.0
2011-02-07 15:30:00,7.62,7.63,7.6,7.63,314600.0,6.517,6.5255,6.4999,6.5255,314600.0
2011-02-07 15:35:00,7.63,7.64,7.63,7.64,193900.0,6.5255,6.5341,6.5255,6.5341,193900.0
2011-02-07 15:40:00,7.64,7.64,7.61,7.62,186500.0,6.5341,6.5341,6.5084,6.517,186500.0
2011-02-07 15:45:00,7.62,7.62,7.61,7.62,306600.0,6.517,6.517,6.5084,6.517,306600.0
2011-02-07 15:50:00,7.61,7.62,7.6,7.6,256100.0,6.5084,6.517,6.4999,6.4999,256100.0
2011-02-07 15:55:00,7.6,7.61,7.6,7.6,320900.0,6.4999,6.5084,6.4999,6.4999,320900.0
2011-02-08 09:30:00,7.61,7.68,7.6,7.66,100500.0,6.5084,6.5683,6.4999,6.5512,100500.0
2011-02-08 09:35:00,7.65,7.65,7.61,7.61,127200.0,6.5426,6.5426,6.5084,6.5084,127200.0
2011-02-08 09:40:00,7.62,7.63,7.59,7.6,194200.0,6.517,6.5255,6.4913,6.4999,194200.0
2011-02-08 09:45:00,7.6,7.62,7.6,7.6,115700.0,6.4999,6.517,6.4999,6.4999,115700.0
2011-02-08 09:50:00,7.61,7.69,7.59,7.69,217900.0,6.5084,6.5768,6.4913,6.5768,217900.0
2011-02-08 09:55:00,7.69,7.71,7.68,7.69,229400.0,6.5768,6.5939,6.5683,6.5768,229400.0
2011-02-08 10:00:00,7.7,7.7,7.67,7.67,88600.0,6.5854,6.5854,6.5597,6.5597,88600.0
2011-02-08 10:05:00,7.67,7.68,7.63,7.64,90600.0,6.5597,6.5683,6.5255,6.5341,90600.0
2011-02-08 10:10:00,7.65,7.65,7.62,7.63,270600.0,6.5426,6.5426,6.517,6.5255,270600.0
2011-02-08 10:15:00,7.63,7.69,7.62,7.69,256000.0,6.5255,6.5768,6.517,6.5768,256000.0
2011-02-08 10:20:00,7.69,7.72,7.69,7.72,140300.0,6.5768,6.6025,6.5768,6.6025,140300.0
2011-02-08 10:25:00,7.72,7.72,7.67,7.67,176100.0,6.6025,6.6025,6.5597,6.5597,176100.0
2011-02-08 10:30:00,7.68,7.68,7.66,7.67,49900.0,6.5683,6.5683,6.5512,6.5597,49900.0
2011-02-08 10:35:00,7.67,7.69,7.67,7.68,200200.0,6.5597,6.5768,6.5597,6.5683,200200.0
2011-02-08 10:40:00,7.68,7.7,7.67,7.7,144300.0,6.5683,6.5854,6.5597,6.5854,144300.0
2011-02-08 10:45:00,7.7,7.76,7.7,7.76,326200.0,6.5854,6.6367,6.5854,6.6367,326200.0
2011-02-08 10:50:00,7.75,7.76,7.75,7.76,176300.0,6.6282,6.6367,6.6282,6.6367,176300.0
2011-02-08 10:55:00,7.75,7.76,7.74,7.74,111300.0,6.6282,6.6367,6.6196,6.6196,111300.0
2011-02-08 11:00:00,7.74,7.75,7.71,7.72,46000.0,6.6196,6.6282,6.5939,6.6025,46000.0
2011-02-08 11:05:00,7.71,7.73,7.7,7.73,96200.0,6.5939,6.6111,6.5854,6.6111,96200.0
2011-02-08 11:10:00,7.73,7.75,7.72,7.75,57300.0,6.6111,6.6282,6.6025,6.6282,57300.0
2011-02-08 11:15:00,7.75,7.76,7.73,7.73,133400.0,6.6282,6.6367,6.6111,6.6111,133400.0
2011-02-08 11:20:00,7.73,7.74,7.72,7.73,55000.0,6.6111,6.6196,6.6025,6.6111,55000.0
2011-02-08 11:25:00,7.74,7.75,7.73,7.75,77300.0,6.6196,6.6282,6.6111,6.6282,77300.0
2011-02-08 11:30:00,7.74,7.76,7.73,7.75,384000.0,6.6196,6.6367,6.6111,6.6282,384000.0
2011-02-08 11:35:00,7.75,7.76,7.73,7.76,204500.0,6.6282,6.6367,6.6111,6.6367,204500.0
2011-02-08 11:40:00,7.75,7.77,7.74,7.77,264200.0,6.6282,6.6453,6.6196,6.6453,264200.0
2011-02-08 11:45:00,7.76,7.77,7.76,7.77,55100.0,6.6367,6.6453,6.6367,6.6453,55100.0
2011-02-08 11:50:00,7.77,7.77,7.73,7.74,130600.0,6.6453,6.6453,6.6111,6.6196,130600.0
2011-02-08 11:55:00,7.73,7.77,7.73,7.76,155200.0,6.6111,6.6453,6.6111,6.6367,155200.0
2011-02-08 12:00:00,7.76,7.77,7.76,7.77,29600.0,6.6367,6.6453,6.6367,6.6453,29600.0
2011-02-08 12:05:00,7.76,7.77,7.76,7.76,58600.0,6.6367,6.6453,6.6367,6.6367,58600.0
2011-02-08 12:10:00,7.76,7.77,7.73,7.73,185900.0,6.6367,6.6453,6.6111,6.6111,185900.0
2011-02-08 12:15:00,7.73,7.74,7.72,7.73,69500.0,6.6111,6.6196,6.6025,6.6111,69500.0
2011-02-08 12:20:00,7.72,7.73,7.71,7.72,60800.0,6.6025,6.6111,6.5939,6.6025,60800.0
2011-02-08 12:25:00,7.72,7.74,7.71,7.73,171300.0,6.6025,6.6196,6.5939,6.6111,171300.0
2011-02-08 12:30:00,7.73,7.76,7.73,7.74,98700.0,6.6111,6.6367,6.6111,6.6196,98700.0
2011-02-08 12:35:00,7.73,7.75,7.73,7.74,29400.0,6.6111,6.6282,6.6111,6.6196,29400.0
2011-02-08 12:40:00,7.74,7.75,7.74,7.74,80900.0,6.6196,6.6282,6.6196,6.6196,80900.0
2011-02-08 12:45:00,7.75,7.75,7.74,7.74,45600.0,6.6282,6.6282,6.6196,6.6196,45600.0
2011-02-08 12:50:00,7.75,7.77,7.74,7.77,81100.0,6.6282,6.6453,6.6196,6.6453,81100.0
2011-02-08 12:55:00,7.76,7.77,7.75,7.76,70000.0,6.6367,6.6453,6.6282,6.6367,70000.0
2011-02-08 13:00:00,7.75,7.76,7.75,7.75,18300.0,6.6282,6.6367,6.6282,6.6282,18300.0
2011-02-08 13:05:00,7.75,7.76,7.75,7.75,22000.0,6.6282,6.6367,6.6282,6.6282,22000.0
2011-02-08 13:10:00,7.75,7.79,7.75,7.78,347800.0,6.6282,6.6624,6.6282,6.6538,347800.0
2011-02-08 13:15:00,7.78,7.78,7.77,7.77,16700.0,6.6538,6.6538,6.6453,6.6453,16700.0
2011-02-08 13:20:00,7.77,7.78,7.77,7.78,21200.0,6.6453,6.6538,6.6453,6.6538,21200.0
2011-02-08 13:25:00,7.77,7.78,7.77,7.78,79500.0,6.6453,6.6538,6.6453,6.6538,79500.0
2011-02-08 13:30:00,7.77,7.78,7.77,7.77,37300.0,6.6453,6.6538,6.6453,6.6453,37300.0
2011-02-08 13:35:00,7.77,7.77,7.76,7.77,177300.0,6.6453,6.6453,6.6367,6.6453,177300.0
2011-02-08 13:40:00,7.77,7.78,7.76,7.78,66500.0,6.6453,6.6538,6.6367,6.6538,66500.0
2011-02-08 13:45:00,7.77,7.78,7.77,7.78,61100.0,6.6453,6.6538,6.6453,6.6538,61100.0
2011-02-08 13:50:00,7.78,7.79,7.77,7.78,50800.0,6.6538,6.6624,6.6453,6.6538,50800.0
2011-02-08 13:55:00,7.79,7.79,7.78,7.78,92600.0,6.6624,6.6624,6.6538,6.6538,92600.0
2011-02-08 14:00:00,7.78,7.78,7.75,7.75,88000.0,6.6538,6.6538,6.6282,6.6282,88000.0
2011-02-08 14:05:00,7.75,7.78,7.75,7.78,77300.0,6.6282,6.6538,6.6282,6.6538,77300.0
2011-02-08 14:10:00,7.77,7.79,7.77,7.78,122300.0,6.6453,6.6624,6.6453,6.6538,122300.0
2011-02-08 14:15:00,7.79,7.81,7.78,7.8,210700.0,6.6624,6.6795,6.6538,6.6709,210700.0
2011-02-08 14:20:00,7.8,7.81,7.8,7.81,39200.0,6.6709,6.6795,6.6709,6.6795,39200.0
2011-02-08 14:25:00,7.8,7.81,7.78,7.78,117000.0,6.6709,6.6795,6.6538,6.6538,117000.0
2011-02-08 14:30:00,7.78,7.8,7.78,7.78,239000.0,6.6538,6.6709,6.6538,6.6538,239000.0
2011-02-08 14:35:00,7.78,7.82,7.78,7.82,216200.0,6.6538,6.688,6.6538,6.688,216200.0
2011-02-08 14:40:00,7.82,7.82,7.81,7.81,43700.0,6.688,6.688,6.6795,6.6795,43700.0
2011-02-08 14:45:00,7.82,7.82,7.79,7.79,128100.0,6.688,6.688,6.6624,6.6624,128100.0
2011-02-08 14:50:00,7.79,7.81,7.79,7.8,99400.0,6.6624,6.6795,6.6624,6.6709,99400.0
2011-02-08 14:55:00,7.8,7.8,7.79,7.79,57600.0,6.6709,6.6709,6.6624,6.6624,57600.0
2011-02-08 15:00:00,7.79,7.8,7.79,7.79,72900.0,6.6624,6.6709,6.6624,6.6624,72900.0
2011-02-08 15:05:00,7.79,7.8,7.79,7.79,47600.0,6.6624,6.6709,6.6624,6.6624,47600.0
2011-02-08 15:10:00,7.79,7.8,7.79,7.79,90200.0,6.6624,6.6709,6.6624,6.6624,90200.0
2011-02-08 15:15:00,7.79,7.8,7.79,7.79,241500.0,6.6624,6.6709,6.6624,6.6624,241500.0
2011-02-08 15:20:00,7.79,7.8,7.78,7.78,80600.0,6.6624,6.6709,6.6538,6.6538,80600.0
2011-02-08 15:25:00,7.78,7.79,7.78,7.79,47200.0,6.6538,6.6624,6.6538,6.6624,47200.0
2011-02-08 15:30:00,7.79,7.79,7.77,7.78,309800.0,6.6624,6.6624,6.6453,6.6538,309800.0
2011-02-08 15:35:00,7.79,7.8,7.79,7.79,120600.0,6.6624,6.6709,6.6624,6.6624,120600.0
2011-02-08 15:40:00,7.8,7.8,7.77,7.77,218000.0,6.6709,6.6709,6.6453,6.6453,218000.0
2011-02-08 15:45:00,7.77,7.8,7.76,7.78,443600.0,6.6453,6.6709,6.6367,6.6538,443600.0
2011-02-08 15:50:00,7.77,7.78,7.77,7.78,183600.0,6.6453,6.6538,6.6453,6.6538,183600.0
2011-02-08 15:55:00,7.77,7.79,7.77,7.79,431800.0,6.6453,6.6624,6.6453,6.6624,431800.0
2011-02-09 09:30:00,7.74,7.83,7.74,7.83,185000.0,6.6196,6.6966,6.6196,6.6966,185000.0
2011-02-09 09:35:00,7.83,7.84,7.79,7.81,118400.0,6.6966,6.7051,6.6624,6.6795,118400.0
2011-02-09 09:40:00,7.81,7.82,7.77,7.81,200300.0,6.6795,6.688,6.6453,6.6795,200300.0
2011-02-09 09:45:00,7.81,7.81,7.76,7.76,122200.0,6.6795,6.6795,6.6367,6.6367,122200.0
2011-02-09 09:50:00,7.76,7.82,7.75,7.82,265600.0,6.6367,6.688,6.6282,6.688,265600.0
2011-02-09 09:55:00,7.82,7.86,7.82,7.85,180800.0,6.688,6.7222,6.688,6.7137,180800.0
2011-02-09 10:00:00,7.86,7.86,7.79,7.8,191500.0,6.7222,6.7222,6.6624,6.6709,191500.0
2011-02-09 10:05:00,7.8,7.81,7.78,7.79,193700.0,6.6709,6.6795,6.6538,6.6624,193700.0
2011-02-09 10:10:00,7.79,7.79,7.76,7.76,70700.0,6.6624,6.6624,6.6367,6.6367,70700.0
2011-02-09 10:15:00,7.76,7.77,7.73,7.73,90700.0,6.6367,6.6453,6.6111,6.6111,90700.0
2011-02-09 10:20:00,7.73,7.79,7.73,7.79,175600.0,6.6111,6.6624,6.6111,6.6624,175600.0
2011-02-09 10:25:00,7.79,7.82,7.77,7.78,158800.0,6.6624,6.688,6.6453,6.6538,158800.0
2011-02-09 10:30:00,7.77,7.82,7.77,7.81,81200.0,6.6453,6.688,6.6453,6.6795,81200.0
2011-02-09 10:35:00,7.81,7.82,7.8,7.81,163800.0,6.6795,6.688,6.6709,6.6795,163800.0
2011-02-09 10:40:00,7.8,7.86,7.8,7.85,147400.0,6.6709,6.7222,6.6709,6.7137,147400.0
2011-02-09 10:45:00,7.86,7.86,7.85,7.86,44200.0,6.7222,6.7222,6.7137,6.7222,44200.0
2011-02-09 10:50:00,7.86,7.9,7.85,7.9,214600.0,6.7222,6.7564,6.7137,6.7564,214600.0
2011-02-09 10:55:00,7.9,7.93,7.9,7.93,141600.0,6.7564,6.7821,6.7564,6.7821,141600.0
2011-02-09 11:00:00,7.92,7.93,7.87,7.88,222000.0,6.7735,6.7821,6.7308,6.7393,222000.0
2011-02-09 11:05:00,7.88,7.88,7.83,7.84,124600.0,6.7393,6.7393,6.6966,6.7051,124600.0
2011-02-09 11:10:00,7.84,7.84,7.8,7.8,133000.0,6.7051,6.7051,6.6709,6.6709,133000.0
2011-02-09 11:15:00,7.8,7.81,7.78,7.8,115800.0,6.6709,6.6795,6.6538,6.6709,115800.0
2011-02-09 11:20:00,7.8,7.81,7.79,7.79,125900.0,6.6709,6.6795,6.6624,6.6624,125900.0
2011-02-09 11:25:00,7.79,7.79,7.76,7.76,107400.0,6.6624,6.6624,6.6367,6.6367,107400.0
2011-02-09 11:30:00,7.76,7.79,7.76,7.77,151300.0,6.6367,6.6624,6.6367,6.6453,151300.0
2011-02-09 11:35:00,7.77,7.78,7.76,7.76,67900.0,6.6453,6.6538,6.6367,6.6367,67900.0
2011-02-09 11:40:00,7.77,7.77,7.76,7.77,11900.0,6.6453,6.6453,6.6367,6.6453,11900.0
2011-02-09 11:45:00,7.77,7.78,7.77,7.77,43500.0,6.6453,6.6538,6.6453,6.6453,43500.0
2011-02-09 11:50:00,7.77,7.78,7.76,7.78,28200.0,6.6453,6.6538,6.6367,6.6538,28200.0
2011-02-09 11:55:00,7.78,7.78,7.76,7.76,51100.0,6.6538,6.6538,6.6367,6.6367,51100.0
2011-02-09 12:00:00,7.75,7.77,7.75,7.77,85400.0,6.6282,6.6453,6.6282,6.6453,85400.0
2011-02-09 12:05:00,7.77,7.77,7.75,7.75,64200.0,6.6453,6.6453,6.6282,6.6282,64200.0
2011-02-09 12:10:00,7.76,7.76,7.75,7.76,36200.0,6.6367,6.6367,6.6282,6.6367,36200.0
2011-02-09 12:15:00,7.75,7.76,7.75,7.76,25800.0,6.6282,6.6367,6.6282,6.6367,25800.0
2011-02-09 12:20:00,7.76,7.77,7.75,7.75,59900.0,6.6367,6.6453,6.6282,6.6282,59900.0
2011-02-09 12:25:00,7.76,7.76,7.74,7.75,56500.0,6.6367,6.6367,6.6196,6.6282,56500.0
2011-02-09 12:30:00,7.75,7.76,7.73,7.75,118900.0,6.6282,6.6367,6.6111,6.6282,118900.0
2011-02-09 12:35:00,7.74,7.74,7.73,7.74,20900.0,6.6196,6.6196,6.6111,6.6196,20900.0
2011-02-09 12:40:00,7.74,7.75,7.73,7.75,53800.0,6.6196,6.6282,6.6111,6.6282,53800.0
2011-02-09 12:45:00,7.75,7.76,7.74,7.76,55100.0,6.6282,6.6367,6.6196,6.6367,55100.0
2011-02-09 12:50:00,7.76,7.78,7.76,7.76,49100.0,6.6367,6.6538,6.6367,6.6367,49100.0
2011-02-09 12:55:00,7.77,7.77,7.74,7.75,43400.0,6.6453,6.6453,6.6196,6.6282,43400.0
2011-02-09 13:00:00,7.74,7.75,7.74,7.75,20400.0,6.6196,6.6282,6.6196,6.6282,20400.0
2011-02-09 13:05:00,7.75,7.8,7.74,7.79,155300.0,6.6282,6.6709,6.6196,6.6624,155300.0
2011-02-09 13:10:00,7.8,7.8,7.76,7.76,49700.0,6.6709,6.6709,6.6367,6.6367,49700.0
2011-02-09 13:15:00,7.77,7.77,7.76,7.76,11300.0,6.6453,6.6453,6.6367,6.6367,11300.0
2011-02-09 13:20:00,7.77,7.77,7.75,7.75,42900.0,6.6453,6.6453,6.6282,6.6282,42900.0
2011-02-09 13:25:00,7.76,7.76,7.75,7.75,34600.0,6.6367,6.6367,6.6282,6.6282,34600.0
2011-02-09 13:30:00,7.75,7.77,7.75,7.76,68700.0,6.6282,6.6453,6.6282,6.6367,68700.0
2011-02-09 13:35:00,7.76,7.76,7.75,7.76,26700.0,6.6367,6.6367,6.6282,6.6367,26700.0
2011-02-09 13:40:00,7.75,7.76,7.75,7.76,18900.0,6.6282,6.6367,6.6282,6.6367,18900.0
2011-02-09 13:45:00,7.76,7.77,7.75,7.77,44300.0,6.6367,6.6453,6.6282,6.6453,44300.0
2011-02-09 13:50:00,7.77,7.77,7.76,7.77,12700.0,6.6453,6.6453,6.6367,6.6453,12700.0
2011-02-09 13:55:00,7.77,7.77,7.75,7.75,79200.0,6.6453,6.6453,6.6282,6.6282,79200.0
2011-02-09 14:00:00,7.76,7.76,7.75,7.75,24800.0,6.6367,6.6367,6.6282,6.6282,24800.0
2011-02-09 14:05:00,7.76,7.76,7.74,7.74,112400.0,6.6367,6.6367,6.6196,6.6196,112400.0
2011-02-09 14:10:00,7.74,7.75,7.74,7.75,30200.0,6.6196,6.6282,6.6196,6.6282,30200.0
2011-02-09 14:15:00,7.75,7.77,7.74,7.76,258700.0,6.6282,6.6453,6.6196,6.6367,258700.0
2011-02-09 14:20:00,7.77,7.79,7.76,7.78,226900.0,6.6453,6.6624,6.6367,6.6538,226900.0
2011-02-09 14:25:00,7.78,7.8,7.78,7.79,170100.0,6.6538,6.6709,6.6538,6.6624,170100.0
2011-02-09 14:30:00,7.79,7.81,7.78,7.81,151600.0,6.6624,6.6795,6.6538,6.6795,151600.0
2011-02-09 14:35:00,7.81,7.82,7.79,7.8,85500.0,6.6795,6.688,6.6624,6.6709,85500.0
2011-02-09 14:40:00,7.79,7.8,7.78,7.8,83800.0,6.6624,6.6709,6.6538,6.6709,83800.0
2011-02-09 14:45:00,7.8,7.8,7.77,7.79,123200.0,6.6709,6.6709,6.6453,6.6624,123200.0
2011-02-09 14:50:00,7.79,7.8,7.78,7.79,104100.0,6.6624,6.6709,6.6538,6.6624,104100.0
2011-02-09 14:55:00,7.79,7.79,7.78,7.79,24100.0,6.6624,6.6624,6.6538,6.6624,24100.0
2011-02-09 15:00:00,7.79,7.79,7.78,7.79,70800.0,6.6624,6.6624,6.6538,6.6624,70800.0
2011-02-09 15:05:00,7.79,7.79,7.78,7.78,19600.0,6.6624,6.6624,6.6538,6.6538,19600.0
2011-02-09 15:10:00,7.79,7.8,7.78,7.8,109800.0,6.6624,6.6709,6.6538,6.6709,109800.0
2011-02-09 15:15:00,7.8,7.8,7.77,7.78,116900.0,6.6709,6.6709,6.6453,6.6538,116900.0
2011-02-09 15:20:00,7.77,7.79,7.77,7.79,90000.0,6.6453,6.6624,6.6453,6.6624,90000.0
2011-02-09 15:25:00,7.79,7.82,7.79,7.81,171300.0,6.6624,6.688,6.6624,6.6795,171300.0
2011-02-09 15:30:00,7.82,7.82,7.8,7.8,114000.0,6.688,6.688,6.6709,6.6709,114000.0
2011-02-09 15:35:00,7.8,7.81,7.79,7.79,131300.0,6.6709,6.6795,6.6624,6.6624,131300.0
2011-02-09 15:40:00,7.8,7.81,7.79,7.8,275700.0,6.6709,6.6795,6.6624,6.6709,275700.0
2011-02-09 15:45:00,7.81,7.82,7.79,7.8,295600.0,6.6795,6.688,6.6624,6.6709,295600.0
2011-02-09 15:50:00,7.8,7.82,7.78,7.82,189100.0,6.6709,6.688,6.6538,6.688,189100.0
2011-02-09 15:55:00,7.82,7.83,7.82,7.83,361400.0,6.688,6.6966,6.688,6.6966,361400.0
2011-02-10 09:30:00,7.9,7.9,7.8,7.81,160000.0,6.7564,6.7564,6.6709,6.6795,160000.0
2011-02-10 09:35:00,7.81,7.89,7.81,7.89,124200.0,6.6795,6.7479,6.6795,6.7479,124200.0
2011-02-10 09:40:00,7.89,7.89,7.81,7.81,343400.0,6.7479,6.7479,6.6795,6.6795,343400.0
2011-02-10 09:45:00,7.81,7.81,7.75,7.76,225300.0,6.6795,6.6795,6.6282,6.6367,225300.0
2011-02-10 09:50:00,7.76,7.76,7.75,7.76,134700.0,6.6367,6.6367,6.6282,6.6367,134700.0
2011-02-10 09:55:00,7.75,7.77,7.73,7.74,478900.0,6.6282,6.6453,6.6111,6.6196,478900.0
2011-02-10 10:00:00,7.74,7.75,7.7,7.74,185900.0,6.6196,6.6282,6.5854,6.6196,185900.0
2011-02-10 10:05:00,7.74,7.74,7.73,7.74,68200.0,6.6196,6.6196,6.6111,6.6196,68200.0
2011-02-10 10:10:00,7.74,7.79,7.74,7.79,124900.0,6.6196,6.6624,6.6196,6.6624,124900.0
2011-02-10 10:15:00,7.79,7.81,7.76,7.79,216000.0,6.6624,6.6795,6.6367,6.6624,216000.0
2011-02-10 10:20:00,7.78,7.79,7.77,7.77,45400.0,6.6538,6.6624,6.6453,6.6453,45400.0
2011-02-10 10:25:00,7.77,7.8,7.75,7.77,127000.0,6.6453,6.6709,6.6282,6.6453,127000.0
2011-02-10 10:30:00,7.78,7.79,7.77,7.77,59300.0,6.6538,6.6624,6.6453,6.6453,59300.0
2011-02-10 10:35:00,7.78,7.78,7.75,7.76,177000.0,6.6538,6.6538,6.6282,6.6367,177000.0
2011-02-10 10:40:00,7.75,7.78,7.75,7.75,244800.0,6.6282,6.6538,6.6282,6.6282,244800.0
2011-02-10 10:45:00,7.76,7.81,7.76,7.8,167400.0,6.6367,6.6795,6.6367,6.6709,167400.0
2011-02-10 10:50:00,7.81,7.82,7.77,7.77,163100.0,6.6795,6.688,6.6453,6.6453,163100.0
2011-02-10 10:55:00,7.77,7.78,7.73,7.73,43400.0,6.6453,6.6538,6.6111,6.6111,43400.0
2011-02-10 11:00:00,7.73,7.74,7.73,7.73,8300.0,6.6111,6.6196,6.6111,6.6111,8300.0
2011-02-10 11:05:00,7.73,7.74,7.72,7.72,68200.0,6.6111,6.6196,6.6025,6.6025,68200.0
2011-02-10 11:10:00,7.72,7.72,7.7,7.72,72400.0,6.6025,6.6025,6.5854,6.6025,72400.0
2011-02-10 11:15:00,7.72,7.76,7.71,7.71,95600.0,6.6025,6.6367,6.5939,6.5939,95600.0
2011-02-10 11:20:00,7.72,7.74,7.71,7.73,35800.0,6.6025,6.6196,6.5939,6.6111,35800.0
2011-02-10 11:25:00,7.74,7.75,7.73,7.75,42300.0,6.6196,6.6282,6.6111,6.6282,42300.0
2011-02-10 11:30:00,7.74,7.81,7.74,7.76,341900.0,6.6196,6.6795,6.6196,6.6367,341900.0
2011-02-10 11:35:00,7.75,7.78,7.75,7.76,34200.0,6.6282,6.6538,6.6282,6.6367,34200.0
2011-02-10 11:40:00,7.76,7.77,7.73,7.73,33100.0,6.6367,6.6453,6.6111,6.6111,33100.0
2011-02-10 11:45:00,7.74,7.77,7.74,7.75,54700.0,6.6196,6.6453,6.6196,6.6282,54700.0
2011-02-10 11:50:00,7.76,7.76,7.73,7.73,85900.0,6.6367,6.6367,6.6111,6.6111,85900.0
2011-02-10 11:55:00,7.73,7.74,7.71,7.73,293800.0,6.6111,6.6196,6.5939,6.6111,293800.0
2011-02-10 12:00:00,7.73,7.75,7.73,7.74,24800.0,6.6111,6.6282,6.6111,6.6196,24800.0
2011-02-10 12:05:00,7.74,7.76,7.74,7.76,25800.0,6.6196,6.6367,6.6196,6.6367,25800.0
2011-02-10 12:10:00,7.76,7.77,7.75,7.75,44400.0,6.6367,6.6453,6.6282,6.6282,44400.0
2011-02-10 12:15:00,7.75,7.75,7.74,7.74,52400.0,6.6282,6.6282,6.6196,6.6196,52400.0
2011-02-10 12:20:00,7.74,7.76,7.74,7.75,29000.0,6.6196,6.6367,6.6196,6.6282,29000.0
2011-02-10 12:25:00,7.76,7.77,7.75,7.77,25500.0,6.6367,6.6453,6.6282,6.6453,25500.0
2011-02-10 12:30:00,7.77,7.78,7.76,7.78,43100.0,6.6453,6.6538,6.6367,6.6538,43100.0
2011-02-10 12:35:00,7.77,7.78,7.76,7.76,13400.0,6.6453,6.6538,6.6367,6.6367,13400.0
2011-02-10 12:40:00,7.76,7.76,7.75,7.76,21700.0,6.6367,6.6367,6.6282,6.6367,21700.0
2011-02-10 12:45:00,7.75,7.77,7.75,7.76,35700.0,6.6282,6.6453,6.6282,6.6367,35700.0
2011-02-10 12:50:00,7.76,7.77,7.75,7.76,21900.0,6.6367,6.6453,6.6282,6.6367,21900.0
2011-02-10 12:55:00,7.75,7.76,7.73,7.74,41000.0,6.6282,6.6367,6.6111,6.6196,41000.0
2011-02-10 13:00:00,7.73,7.74,7.72,7.72,61700.0,6.6111,6.6196,6.6025,6.6025,61700.0
2011-02-10 13:05:00,7.72,7.73,7.71,7.71,52300.0,6.6025,6.6111,6.5939,6.5939,52300.0
2011-02-10 13:10:00,7.72,7.72,7.71,7.71,17900.0,6.6025,6.6025,6.5939,6.5939,17900.0
2011-02-10 13:15:00,7.72,7.75,7.71,7.74,247200.0,6.6025,6.6282,6.5939,6.6196,247200.0
2011-02-10 13:20:00,7.75,7.75,7.74,7.75,4700.0,6.6282,6.6282,6.6196,6.6282,4700.0
2011-02-10 13:25:00,7.74,7.75,7.71,7.71,40100.0,6.6196,6.6282,6.5939,6.5939,40100.0
2011-02-10 13:30:00,7.71,7.72,7.7,7.71,33000.0,6.5939,6.6025,6.5854,6.5939,33000.0
2011-02-10 13:35:00,7.71,7.71,7.69,7.7,53900.0,6.5939,6.5939,6.5768,6.5854,53900.0
2011-02-10 13:40:00,7.7,7.73,7.69,7.73,110000.0,6.5854,6.6111,6.5768,6.6111,110000.0
2011-02-10 13:45:00,7.72,7.74,7.72,7.74,22700.0,6.6025,6.6196,6.6025,6.6196,22700.0
2011-02-10 13:50:00,7.73,7.74,7.73,7.73,11300.0,6.6111,6.6196,6.6111,6.6111,11300.0
2011-02-10 13:55:00,7.73,7.74,7.71,7.71,45100.0,6.6111,6.6196,6.5939,6.5939,45100.0
2011-02-10 14:00:00,7.72,7.74,7.71,7.74,40400.0,6.6025,6.6196,6.5939,6.6196,40400.0
2011-02-10 14:05:00,7.74,7.75,7.73,7.73,55500.0,6.6196,6.6282,6.6111,6.6111,55500.0
2011-02-10 14:10:00,7.74,7.74,7.71,7.71,76800.0,6.6196,6.6196,6.5939,6.5939,76800.0
2011-02-10 14:15:00,7.71,7.72,7.7,7.71,48000.0,6.5939,6.6025,6.5854,6.5939,48000.0
2011-02-10 14:20:00,7.71,7.71,7.7,7.71,44400.0,6.5939,6.5939,6.5854,6.5939,44400.0
2011-02-10 14:25:00,7.7,7.71,7.7,7.71,44500.0,6.5854,6.5939,6.5854,6.5939,44500.0
2011-02-10 14:30:00,7.71,7.71,7.7,7.71,23700.0,6.5939,6.5939,6.5854,6.5939,23700.0
2011-02-10 14:35:00,7.71,7.71,7.7,7.71,130200.0,6.5939,6.5939,6.5854,6.5939,130200.0
2011-02-10 14:40:00,7.71,7.71,7.67,7.68,168100.0,6.5939,6.5939,6.5597,6.5683,168100.0
2011-02-10 14:45:00,7.67,7.68,7.67,7.68,23300.0,6.5597,6.5683,6.5597,6.5683,23300.0
2011-02-10 14:50:00,7.67,7.68,7.67,7.68,25200.0,6.5597,6.5683,6.5597,6.5683,25200.0
2011-02-10 14:55:00,7.67,7.67,7.65,7.65,98100.0,6.5597,6.5597,6.5426,6.5426,98100.0
2011-02-10 15:00:00,7.65,7.67,7.64,7.67,227900.0,6.5426,6.5597,6.5341,6.5597,227900.0
2011-02-10 15:05:00,7.67,7.68,7.65,7.66,105600.0,6.5597,6.5683,6.5426,6.5512,105600.0
2011-02-10 15:10:00,7.66,7.66,7.65,7.65,21900.0,6.5512,6.5512,6.5426,6.5426,21900.0
2011-02-10 15:15:00,7.66,7.68,7.65,7.66,119000.0,6.5512,6.5683,6.5426,6.5512,119000.0
2011-02-10 15:20:00,7.67,7.67,7.66,7.66,17400.0,6.5597,6.5597,6.5512,6.5512,17400.0
2011-02-10 15:25:00,7.66,7.68,7.66,7.67,151800.0,6.5512,6.5683,6.5512,6.5597,151800.0
2011-02-10 15:30:00,7.67,7.67,7.66,7.66,33900.0,6.5597,6.5597,6.5512,6.5512,33900.0
2011-02-10 15:35:00,7.67,7.67,7.66,7.67,57500.0,6.5597,6.5597,6.5512,6.5597,57500.0
2011-02-10 15:40:00,7.67,7.67,7.66,7.66,64900.0,6.5597,6.5597,6.5512,6.5512,64900.0
2011-02-10 15:45:00,7.67,7.68,7.66,7.68,231700.0,6.5597,6.5683,6.5512,6.5683,231700.0
2011-02-10 15:50:00,7.68,7.69,7.64,7.65,787600.0,6.5683,6.5768,6.5341,6.5426,787600.0
2011-02-10 15:55:00,7.65,7.67,7.64,7.64,884300.0,6.5426,6.5597,6.5341,6.5341,884300.0
2011-02-11 09:30:00,7.62,7.63,7.55,7.57,203200.0,6.517,6.5255,6.4571,6.4742,203200.0
2011-02-11 09:35:00,7.56,7.63,7.55,7.62,742400.0,6.4657,6.5255,6.4571,6.517,742400.0
2011-02-11 09:40:00,7.62,7.72,7.62,7.7,415600.0,6.517,6.6025,6.517,6.5854,415600.0
2011-02-11 09:45:00,7.7,7.71,7.67,7.68,190000.0,6.5854,6.5939,6.5597,6.5683,190000.0
2011-02-11 09:50:00,7.69,7.72,7.66,7.67,135800.0,6.5768,6.6025,6.5512,6.5597,135800.0
2011-02-11 09:55:00,7.67,7.67,7.62,7.62,128400.0,6.5597,6.5597,6.517,6.517,128400.0
2011-02-11 10:00:00,7.63,7.65,7.61,7.65,215200.0,6.5255,6.5426,6.5084,6.5426,215200.0
2011-02-11 10:05:00,7.65,7.65,7.64,7.65,67800.0,6.5426,6.5426,6.5341,6.5426,67800.0
2011-02-11 10:10:00,7.65,7.66,7.63,7.63,114200.0,6.5426,6.5512,6.5255,6.5255,114200.0
2011-02-11 10:15:00,7.64,7.64,7.63,7.63,34000.0,6.5341,6.5341,6.5255,6.5255,34000.0
2011-02-11 10:20:00,7.63,7.64,7.61,7.61,82300.0,6.5255,6.5341,6.5084,6.5084,82300.0
2011-02-11 10:25:00,7.61,7.61,7.59,7.59,62700.0,6.5084,6.5084,6.4913,6.4913,62700.0
2011-02-11 10:30:00,7.59,7.61,7.57,7.59,103300.0,6.4913,6.5084,6.4742,6.4913,103300.0
2011-02-11 10:35:00,7.59,7.61,7.59,7.61,47900.0,6.4913,6.5084,6.4913,6.5084,47900.0
2011-02-11 10:40:00,7.61,7.61,7.6,7.61,56200.0,6.5084,6.5084,6.4999,6.5084,56200.0
2011-02-11 10:45:00,7.61,7.62,7.6,7.61,118500.0,6.5084,6.517,6.4999,6.5084,118500.0
2011-02-11 10:50:00,7.61,7.65,7.6,7.64,110700.0,6.5084,6.5426,6.4999,6.5341,110700.0
2011-02-11 10:55:00,7.65,7.65,7.63,7.64,84900.0,6.5426,6.5426,6.5255,6.5341,84900.0
2011-02-11 11:00:00,7.64,7.65,7.63,7.64,218700.0,6.5341,6.5426,6.5255,6.5341,218700.0
2011-02-11 11:05:00,7.64,7.65,7.63,7.65,36700.0,6.5341,6.5426,6.5255,6.5426,36700.0
2011-02-11 11:10:00,7.64,7.65,7.63,7.64,57200.0,6.5341,6.5426,6.5255,6.5341,57200.0
2011-02-11 11:15:00,7.64,7.64,7.63,7.64,15800.0,6.5341,6.5341,6.5255,6.5341,15800.0
2011-02-11 11:20:00,7.64,7.64,7.61,7.61,152600.0,6.5341,6.5341,6.5084,6.5084,152600.0
2011-02-11 11:25:00,7.61,7.64,7.61,7.64,79900.0,6.5084,6.5341,6.5084,6.5341,79900.0
2011-02-11 11:30:00,7.64,7.64,7.6,7.61,140700.0,6.5341,6.5341,6.4999,6.5084,140700.0
2011-02-11 11:35:00,7.6,7.61,7.59,7.6,136600.0,6.4999,6.5084,6.4913,6.4999,136600.0
2011-02-11 11:40:00,7.6,7.65,7.6,7.65,207900.0,6.4999,6.5426,6.4999,6.5426,207900.0
2011-02-11 11:45:00,7.65,7.65,7.64,7.65,33300.0,6.5426,6.5426,6.5341,6.5426,33300.0
2011-02-11 11:50:00,7.65,7.65,7.63,7.63,77300.0,6.5426,6.5426,6.5255,6.5255,77300.0
2011-02-11 11:55:00,7.63,7.65,7.62,7.64,76800.0,6.5255,6.5426,6.517,6.5341,76800.0
2011-02-11 12:00:00,7.64,7.65,7.62,7.64,37100.0,6.5341,6.5426,6.517,6.5341,37100.0
2011-02-11 12:05:00,7.63,7.65,7.63,7.64,79000.0,6.5255,6.5426,6.5255,6.5341,79000.0
2011-02-11 12:10:00,7.64,7.64,7.6,7.6,87900.0,6.5341,6.5341,6.4999,6.4999,87900.0
2011-02-11 12:15:00,7.6,7.61,7.6,7.6,89300.0,6.4999,6.5084,6.4999,6.4999,89300.0
2011-02-11 12:20:00,7.6,7.6,7.59,7.6,107600.0,6.4999,6.4999,6.4913,6.4999,107600.0
2011-02-11 12:25:00,7.6,7.63,7.6,7.63,31700.0,6.4999,6.5255,6.4999,6.5255,31700.0
2011-02-11 12:30:00,7.62,7.63,7.61,7.63,184800.0,6.517,6.5255,6.5084,6.5255,184800.0
2011-02-11 12:35:00,7.64,7.64,7.63,7.63,23300.0,6.5341,6.5341,6.5255,6.5255,23300.0
2011-02-11 12:40:00,7.63,7.65,7.63,7.63,41600.0,6.5255,6.5426,6.5255,6.5255,41600.0
2011-02-11 12:45:00,7.64,7.64,7.62,7.64,107600.0,6.5341,6.5341,6.517,6.5341,107600.0
2011-02-11 12:50:00,7.64,7.65,7.64,7.65,12000.0,6.5341,6.5426,6.5341,6.5426,12000.0
2011-02-11 12:55:00,7.65,7.65,7.63,7.64,44200.0,6.5426,6.5426,6.5255,6.5341,44200.0
2011-02-11 13:00:00,7.63,7.64,7.63,7.63,10000.0,6.5255,6.5341,6.5255,6.5255,10000.0
2011-02-11 13:05:00,7.64,7.64,7.63,7.63,18200.0,6.5341,6.5341,6.5255,6.5255,18200.0
2011-02-11 13:10:00,7.64,7.64,7.63,7.64,12700.0,6.5341,6.5341,6.5255,6.5341,12700.0
2011-02-11 13:15:00,7.64,7.64,7.63,7.64,8700.0,6.5341,6.5341,6.5255,6.5341,8700.0
2011-02-11 13:20:00,7.63,7.64,7.62,7.62,32500.0,6.5255,6.5341,6.517,6.517,32500.0
2011-02-11 13:25:00,7.63,7.63,7.62,7.62,29400.0,6.5255,6.5255,6.517,6.517,29400.0
2011-02-11 13:30:00,7.61,7.62,7.61,7.61,21500.0,6.5084,6.517,6.5084,6.5084,21500.0
2011-02-11 13:35:00,7.62,7.62,7.61,7.62,21000.0,6.517,6.517,6.5084,6.517,21000.0
2011-02-11 13:40:00,7.62,7.62,7.6,7.6,49400.0,6.517,6.517,6.4999,6.4999,49400.0
2011-02-11 13:45:00,7.6,7.61,7.6,7.61,10500.0,6.4999,6.5084,6.4999,6.5084,10500.0
2011-02-11 13:50:00,7.61,7.61,7.6,7.61,4600.0,6.5084,6.5084,6.4999,6.5084,4600.0
2011-02-11 13:55:00,7.61,7.61,7.6,7.61,30000.0,6.5084,6.5084,6.4999,6.5084,30000.0
2011-02-11 14:00:00,7.61,7.63,7.61,7.62,182700.0,6.5084,6.5255,6.5084,6.517,182700.0
2011-02-11 14:05:00,7.63,7.63,7.62,7.63,69400.0,6.5255,6.5255,6.517,6.5255,69400.0
2011-02-11 14:10:00,7.63,7.63,7.61,7.61,72800.0,6.5255,6.5255,6.5084,6.5084,72800.0
2011-02-11 14:15:00,7.62,7.62,7.61,7.62,8400.0,6.517,6.517,6.5084,6.517,8400.0
2011-02-11 14:20:00,7.62,7.63,7.61,7.63,79600.0,6.517,6.5255,6.5084,6.5255,79600.0
2011-02-11 14:25:00,7.63,7.63,7.62,7.63,29400.0,6.5255,6.5255,6.517,6.5255,29400.0
2011-02-11 14:30:00,7.63,7.64,7.62,7.64,37000.0,6.5255,6.5341,6.517,6.5341,37000.0
2011-02-11 14:35:00,7.64,7.68,7.64,7.68,87400.0,6.5341,6.5683,6.5341,6.5683,87400.0
2011-02-11 14:40:00,7.68,7.68,7.66,7.67,219600.0,6.5683,6.5683,6.5512,6.5597,219600.0
2011-02-11 14:45:00,7.66,7.67,7.66,7.67,4900.0,6.5512,6.5597,6.5512,6.5597,4900.0
2011-02-11 14:50:00,7.67,7.67,7.66,7.66,14000.0,6.5597,6.5597,6.5512,6.5512,14000.0
2011-02-11 14:55:00,7.67,7.67,7.66,7.67,38400.0,6.5597,6.5597,6.5512,6.5597,38400.0
2011-02-11 15:00:00,7.67,7.68,7.66,7.68,65800.0,6.5597,6.5683,6.5512,6.5683,65800.0
2011-02-11 15:05:00,7.68,7.7,7.67,7.7,62500.0,6.5683,6.5854,6.5597,6.5854,62500.0
2011-02-11 15:10:00,7.7,7.7,7.68,7.69,76500.0,6.5854,6.5854,6.5683,6.5768,76500.0
2011-02-11 15:15:00,7.69,7.69,7.68,7.68,31000.0,6.5768,6.5768,6.5683,6.5683,31000.0
2011-02-11 15:20:00,7.69,7.7,7.68,7.69,60900.0,6.5768,6.5854,6.5683,6.5768,60900.0
2011-02-11 15:25:00,7.7,7.7,7.67,7.67,176100.0,6.5854,6.5854,6.5597,6.5597,176100.0
2011-02-11 15:30:00,7.67,7.68,7.66,7.66,75600.0,6.5597,6.5683,6.5512,6.5512,75600.0
2011-02-11 15:35:00,7.66,7.66,7.65,7.66,65400.0,6.5512,6.5512,6.5426,6.5512,65400.0
2011-02-11 15:40:00,7.66,7.66,7.65,7.66,125300.0,6.5512,6.5512,6.5426,6.5512,125300.0
2011-02-11 15:45:00,7.65,7.66,7.64,7.65,158600.0,6.5426,6.5512,6.5341,6.5426,158600.0
2011-02-11 15:50:00,7.65,7.65,7.64,7.65,73100.0,6.5426,6.5426,6.5341,6.5426,73100.0
2011-02-11 15:55:00,7.65,7.66,7.64,7.66,245400.0,6.5426,6.5512,6.5341,6.5512,245400.0
2011-02-14 09:30:00,7.66,7.67,7.56,7.57,147200.0,6.5512,6.5597,6.4657,6.4742,147200.0
2011-02-14 09:35:00,7.56,7.6,7.55,7.57,216900.0,6.4657,6.4999,6.4571,6.4742,216900.0
2011-02-14 09:40:00,7.56,7.57,7.54,7.56,147600.0,6.4657,6.4742,6.4486,6.4657,147600.0
2011-02-14 09:45:00,7.56,7.57,7.55,7.55,62700.0,6.4657,6.4742,6.4571,6.4571,62700.0
2011-02-14 09:50:00,7.56,7.56,7.53,7.53,140200.0,6.4657,6.4657,6.44,6.44,140200.0
2011-02-14 09:55:00,7.53,7.54,7.53,7.54,90600.0,6.44,6.4486,6.44,6.4486,90600.0
2011-02-14 10:00:00,7.53,7.53,7.49,7.49,279800.0,6.44,6.44,6.4058,6.4058,279800.0
2011-02-14 10:05:00,7.5,7.5,7.48,7.48,91800.0,6.4143,6.4143,6.3972,6.3972,91800.0
2011-02-14 10:10:00,7.48,7.49,7.47,7.49,75100.0,6.3972,6.4058,6.3887,6.4058,75100.0
2011-02-14 10:15:00,7.49,7.51,7.48,7.49,199800.0,6.4058,6.4229,6.3972,6.4058,199800.0
2011-02-14 10:20:00,7.49,7.51,7.48,7.48,365100.0,6.4058,6.4229,6.3972,6.3972,365100.0
2011-02-14 10:25:00,7.48,7.49,7.46,7.47,210100.0,6.3972,6.4058,6.3801,6.3887,210100.0
2011-02-14 10:30:00,7.47,7.48,7.45,7.46,114400.0,6.3887,6.3972,6.3716,6.3801,114400.0
2011-02-14 10:35:00,7.47,7.47,7.46,7.46,31200.0,6.3887,6.3887,6.3801,6.3801,31200.0
2011-02-14 10:40:00,7.46,7.47,7.45,7.45,131800.0,6.3801,6.3887,6.3716,6.3716,131800.0
2011-02-14 10:45:00,7.46,7.46,7.44,7.46,230400.0,6.3801,6.3801,6.363,6.3801,230400.0
2011-02-14 10:50:00,7.46,7.47,7.45,7.46,89300.0,6.3801,6.3887,6.3716,6.3801,89300.0
2011-02-14 10:55:00,7.46,7.46,7.45,7.46,18900.0,6.3801,6.3801,6.3716,6.3801,18900.0
2011-02-14 11:00:00,7.46,7.48,7.45,7.46,105500.0,6.3801,6.3972,6.3716,6.3801,105500.0
2011-02-14 11:05:00,7.46,7.46,7.45,7.45,15500.0,6.3801,6.3801,6.3716,6.3716,15500.0
2011-02-14 11:10:00,7.45,7.46,7.43,7.44,89400.0,6.3716,6.3801,6.3545,6.363,89400.0
2011-02-14 11:15:00,7.44,7.45,7.44,7.44,14700.0,6.363,6.3716,6.363,6.363,14700.0
2011-02-14 11:20:00,7.45,7.45,7.42,7.43,94700.0,6.3716,6.3716,6.3459,6.3545,94700.0
2011-02-14 11:25:00,7.44,7.46,7.43,7.46,51800.0,6.363,6.3801,6.3545,6.3801,51800.0
2011-02-14 11:30:00,7.45,7.46,7.45,7.46,16100.0,6.3716,6.3801,6.3716,6.3801,16100.0
2011-02-14 11:35:00,7.45,7.46,7.44,7.44,31500.0,6.3716,6.3801,6.363,6.363,31500.0
2011-02-14 11:40:00,7.44,7.46,7.44,7.45,65000.0,6.363,6.3801,6.363,6.3716,65000.0
2011-02-14 11:45:00,7.44,7.45,7.44,7.45,63300.0,6.363,6.3716,6.363,6.3716,63300.0
2011-02-14 11:50:00,7.44,7.45,7.43,7.44,51300.0,6.363,6.3716,6.3545,6.363,51300.0
2011-02-14 11:55:00,7.45,7.45,7.44,7.44,12300.0,6.3716,6.3716,6.363,6.363,12300.0
2011-02-14 12:00:00,7.44,7.45,7.43,7.43,30900.0,6.363,6.3716,6.3545,6.3545,30900.0
2011-02-14 12:05:00,7.43,7.44,7.43,7.44,21700.0,6.3545,6.363,6.3545,6.363,21700.0
2011-02-14 12:10:00,7.43,7.44,7.43,7.44,20600.0,6.3545,6.363,6.3545,6.363,20600.0
2011-02-14 12:15:00,7.43,7.45,7.43,7.44,74700.0,6.3545,6.3716,6.3545,6.363,74700.0
2011-02-14 12:20:00,7.44,7.48,7.44,7.48,55200.0,6.363,6.3972,6.363,6.3972,55200.0
2011-02-14 12:25:00,7.48,7.48,7.47,7.48,17900.0,6.3972,6.3972,6.3887,6.3972,17900.0
2011-02-14 12:30:00,7.47,7.48,7.47,7.48,32600.0,6.3887,6.3972,6.3887,6.3972,32600.0
2011-02-14 12:35:00,7.48,7.48,7.47,7.47,73500.0,6.3972,6.3972,6.3887,6.3887,73500.0
2011-02-14 12:40:00,7.48,7.48,7.47,7.47,9200.0,6.3972,6.3972,6.3887,6.3887,9200.0
2011-02-14 12:45:00,7.47,7.48,7.47,7.47,25600.0,6.3887,6.3972,6.3887,6.3887,25600.0
2011-02-14 12:50:00,7.47,7.48,7.47,7.48,35600.0,6.3887,6.3972,6.3887,6.3972,35600.0
2011-02-14 12:55:00,7.47,7.49,7.47,7.48,69700.0,6.3887,6.4058,6.3887,6.3972,69700.0
2011-02-14 13:00:00,7.48,7.48,7.47,7.47,13500.0,6.3972,6.3972,6.3887,6.3887,13500.0
2011-02-14 13:05:00,7.48,7.48,7.47,7.47,16900.0,6.3972,6.3972,6.3887,6.3887,16900.0
2011-02-14 13:10:00,7.48,7.48,7.47,7.48,20300.0,6.3972,6.3972,6.3887,6.3972,20300.0
2011-02-14 13:15:00,7.48,7.48,7.47,7.47,45700.0,6.3972,6.3972,6.3887,6.3887,45700.0
2011-02-14 13:20:00,7.48,7.48,7.47,7.48,10500.0,6.3972,6.3972,6.3887,6.3972,10500.0
2011-02-14 13:25:00,7.48,7.49,7.47,7.47,75800.0,6.3972,6.4058,6.3887,6.3887,75800.0
2011-02-14 13:30:00,7.47,7.48,7.47,7.48,23900.0,6.3887,6.3972,6.3887,6.3972,23900.0
2011-02-14 13:35:00,7.47,7.48,7.47,7.48,26800.0,6.3887,6.3972,6.3887,6.3972,26800.0
2011-02-14 13:40:00,7.48,7.48,7.47,7.48,41300.0,6.3972,6.3972,6.3887,6.3972,41300.0
2011-02-14 13:45:00,7.48,7.48,7.47,7.48,26700.0,6.3972,6.3972,6.3887,6.3972,26700.0
2011-02-14 13:50:00,7.48,7.48,7.47,7.47,14900.0,6.3972,6.3972,6.3887,6.3887,14900.0
2011-02-14 13:55:00,7.48,7.48,7.47,7.47,41000.0,6.3972,6.3972,6.3887,6.3887,41000.0
2011-02-14 14:00:00,7.48,7.48,7.47,7.48,21200.0,6.3972,6.3972,6.3887,6.3972,21200.0
2011-02-14 14:05:00,7.47,7.48,7.47,7.48,18900.0,6.3887,6.3972,6.3887,6.3972,18900.0
2011-02-14 14:10:00,7.48,7.48,7.47,7.47,14400.0,6.3972,6.3972,6.3887,6.3887,14400.0
2011-02-14 14:15:00,7.48,7.5,7.47,7.49,95600.0,6.3972,6.4143,6.3887,6.4058,95600.0
2011-02-14 14:20:00,7.5,7.5,7.49,7.5,43800.0,6.4143,6.4143,6.4058,6.4143,43800.0
2011-02-14 14:25:00,7.5,7.5,7.47,7.48,429900.0,6.4143,6.4143,6.3887,6.3972,429900.0
2011-02-14 14:30:00,7.48,7.48,7.47,7.48,8000.0,6.3972,6.3972,6.3887,6.3972,8000.0
2011-02-14 14:35:00,7.47,7.48,7.47,7.48,13900.0,6.3887,6.3972,6.3887,6.3972,13900.0
2011-02-14 14:40:00,7.48,7.48,7.47,7.48,14600.0,6.3972,6.3972,6.3887,6.3972,14600.0
2011-02-14 14:45:00,7.48,7.48,7.47,7.48,32000.0,6.3972,6.3972,6.3887,6.3972,32000.0
2011-02-14 14:50:00,7.48,7.49,7.47,7.49,56100.0,6.3972,6.4058,6.3887,6.4058,56100.0
2011-02-14 14:55:00,7.49,7.49,7.48,7.48,18400.0,6.4058,6.4058,6.3972,6.3972,18400.0
2011-02-14 15:00:00,7.49,7.49,7.48,7.49,29000.0,6.4058,6.4058,6.3972,6.4058,29000.0
2011-02-14 15:05:00,7.49,7.49,7.48,7.48,26300.0,6.4058,6.4058,6.3972,6.3972,26300.0
2011-02-14 15:10:00,7.48,7.5,7.48,7.5,68600.0,6.3972,6.4143,6.3972,6.4143,68600.0
2011-02-14 15:15:00,7.5,7.5,7.49,7.49,44000.0,6.4143,6.4143,6.4058,6.4058,44000.0
2011-02-14 15:20:00,7.5,7.5,7.49,7.5,27100.0,6.4143,6.4143,6.4058,6.4143,27100.0
2011-02-14 15:25:00,7.49,7.5,7.47,7.47,102100.0,6.4058,6.4143,6.3887,6.3887,102100.0
2011-02-14 15:30:00,7.47,7.48,7.47,7.47,25700.0,6.3887,6.3972,6.3887,6.3887,25700.0
2011-02-14 15:35:00,7.47,7.48,7.47,7.47,79900.0,6.3887,6.3972,6.3887,6.3887,79900.0
2011-02-14 15:40:00,7.47,7.48,7.47,7.48,44500.0,6.3887,6.3972,6.3887,6.3972,44500.0
2011-02-14 15:45:00,7.47,7.48,7.47,7.47,71900.0,6.3887,6.3972,6.3887,6.3887,71900.0
2011-02-14 15:50:00,7.47,7.48,7.47,7.47,150900.0,6.3887,6.3972,6.3887,6.3887,150900.0
2011-02-14 15:55:00,7.48,7.48,7.47,7.48,317400.0,6.3972,6.3972,6.3887,6.3972,317400.0
2011-02-15 09:30:00,7.43,7.47,7.41,7.41,109100.0,6.3545,6.3887,6.3374,6.3374,109100.0
2011-02-15 09:35:00,7.41,7.43,7.4,7.43,193700.0,6.3374,6.3545,6.3288,6.3545,193700.0
2011-02-15 09:40:00,7.43,7.44,7.41,7.43,382100.0,6.3545,6.363,6.3374,6.3545,382100.0
2011-02-15 09:45:00,7.44,7.48,7.44,7.48,157700.0,6.363,6.3972,6.363,6.3972,157700.0
2011-02-15 09:50:00,7.47,7.47,7.41,7.43,173000.0,6.3887,6.3887,6.3374,6.3545,173000.0
2011-02-15 09:55:00,7.42,7.46,7.42,7.43,91500.0,6.3459,6.3801,6.3459,6.3545,91500.0
2011-02-15 10:00:00,7.43,7.44,7.42,7.42,55900.0,6.3545,6.363,6.3459,6.3459,55900.0
2011-02-15 10:05:00,7.42,7.44,7.41,7.42,50000.0,6.3459,6.363,6.3374,6.3459,50000.0
2011-02-15 10:10:00,7.42,7.43,7.4,7.42,463000.0,6.3459,6.3545,6.3288,6.3459,463000.0
2011-02-15 10:15:00,7.42,7.47,7.41,7.46,213400.0,6.3459,6.3887,6.3374,6.3801,213400.0
2011-02-15 10:20:00,7.46,7.47,7.42,7.42,119400.0,6.3801,6.3887,6.3459,6.3459,119400.0
2011-02-15 10:25:00,7.43,7.43,7.42,7.43,42200.0,6.3545,6.3545,6.3459,6.3545,42200.0
2011-02-15 10:30:00,7.43,7.43,7.41,7.42,26600.0,6.3545,6.3545,6.3374,6.3459,26600.0
2011-02-15 10:35:00,7.41,7.43,7.41,7.41,105200.0,6.3374,6.3545,6.3374,6.3374,105200.0
2011-02-15 10:40:00,7.41,7.42,7.4,7.4,81600.0,6.3374,6.3459,6.3288,6.3288,81600.0
2011-02-15 10:45:00,7.4,7.43,7.4,7.4,62200.0,6.3288,6.3545,6.3288,6.3288,62200.0
2011-02-15 10:50:00,7.4,7.43,7.39,7.42,254300.0,6.3288,6.3545,6.3203,6.3459,254300.0
2011-02-15 10:55:00,7.43,7.45,7.42,7.42,163900.0,6.3545,6.3716,6.3459,6.3459,163900.0
2011-02-15 11:00:00,7.41,7.43,7.41,7.42,27900.0,6.3374,6.3545,6.3374,6.3459,27900.0
2011-02-15 11:05:00,7.43,7.45,7.43,7.44,27800.0,6.3545,6.3716,6.3545,6.363,27800.0
2011-02-15 11:10:00,7.44,7.45,7.42,7.42,54300.0,6.363,6.3716,6.3459,6.3459,54300.0
2011-02-15 11:15:00,7.43,7.43,7.42,7.42,20100.0,6.3545,6.3545,6.3459,6.3459,20100.0
2011-02-15 11:20:00,7.42,7.43,7.4,7.4,80200.0,6.3459,6.3545,6.3288,6.3288,80200.0
2011-02-15 11:25:00,7.4,7.41,7.4,7.4,56800.0,6.3288,6.3374,6.3288,6.3288,56800.0
2011-02-15 11:30:00,7.4,7.41,7.37,7.37,183100.0,6.3288,6.3374,6.3032,6.3032,183100.0
2011-02-15 11:35:00,7.37,7.37,7.35,7.35,96100.0,6.3032,6.3032,6.2861,6.2861,96100.0
2011-02-15 11:40:00,7.35,7.36,7.35,7.35,42000.0,6.2861,6.2946,6.2861,6.2861,42000.0
2011-02-15 11:45:00,7.36,7.36,7.33,7.33,126000.0,6.2946,6.2946,6.269,6.269,126000.0
2011-02-15 11:50:00,7.33,7.35,7.32,7.32,125300.0,6.269,6.2861,6.2604,6.2604,125300.0
2011-02-15 11:55:00,7.33,7.34,7.31,7.33,192700.0,6.269,6.2775,6.2518,6.269,192700.0
2011-02-15 12:00:00,7.33,7.35,7.32,7.35,137300.0,6.269,6.2861,6.2604,6.2861,137300.0
2011-02-15 12:05:00,7.34,7.38,7.34,7.38,149400.0,6.2775,6.3117,6.2775,6.3117,149400.0
2011-02-15 12:10:00,7.38,7.39,7.37,7.38,31100.0,6.3117,6.3203,6.3032,6.3117,31100.0
2011-02-15 12:15:00,7.38,7.39,7.37,7.38,63200.0,6.3117,6.3203,6.3032,6.3117,63200.0
2011-02-15 12:20:00,7.37,7.38,7.37,7.37,32700.0,6.3032,6.3117,6.3032,6.3032,32700.0
2011-02-15 12:25:00,7.37,7.38,7.37,7.37,103800.0,6.3032,6.3117,6.3032,6.3032,103800.0
2011-02-15 12:30:00,7.37,7.4,7.37,7.4,85300.0,6.3032,6.3288,6.3032,6.3288,85300.0
2011-02-15 12:35:00,7.4,7.42,7.4,7.41,47700.0,6.3288,6.3459,6.3288,6.3374,47700.0
2011-02-15 12:40:00,7.42,7.42,7.41,7.41,39400.0,6.3459,6.3459,6.3374,6.3374,39400.0
2011-02-15 12:45:00,7.41,7.42,7.41,7.41,26000.0,6.3374,6.3459,6.3374,6.3374,26000.0
2011-02-15 12:50:00,7.41,7.42,7.41,7.42,37100.0,6.3374,6.3459,6.3374,6.3459,37100.0
2011-02-15 12:55:00,7.41,7.42,7.39,7.39,121800.0,6.3374,6.3459,6.3203,6.3203,121800.0
2011-02-15 13:00:00,7.4,7.4,7.38,7.39,58500.0,6.3288,6.3288,6.3117,6.3203,58500.0
2011-02-15 13:05:00,7.39,7.4,7.38,7.39,31800.0,6.3203,6.3288,6.3117,6.3203,31800.0
2011-02-15 13:10:00,7.38,7.38,7.37,7.38,9400.0,6.3117,6.3117,6.3032,6.3117,9400.0
2011-02-15 13:15:00,7.37,7.38,7.37,7.38,17700.0,6.3032,6.3117,6.3032,6.3117,17700.0
2011-02-15 13:20:00,7.37,7.38,7.36,7.37,81600.0,6.3032,6.3117,6.2946,6.3032,81600.0
2011-02-15 13:25:00,7.37,7.37,7.36,7.36,16600.0,6.3032,6.3032,6.2946,6.2946,16600.0
2011-02-15 13:30:00,7.36,7.37,7.36,7.37,14200.0,6.2946,6.3032,6.2946,6.3032,14200.0
2011-02-15 13:35:00,7.37,7.37,7.36,7.37,7300.0,6.3032,6.3032,6.2946,6.3032,7300.0
2011-02-15 13:40:00,7.37,7.37,7.36,7.37,6300.0,6.3032,6.3032,6.2946,6.3032,6300.0
2011-02-15 13:45:00,7.37,7.37,7.36,7.37,8200.0,6.3032,6.3032,6.2946,6.3032,8200.0
2011-02-15 13:50:00,7.36,7.37,7.36,7.36,12600.0,6.2946,6.3032,6.2946,6.2946,12600.0
2011-02-15 13:55:00,7.37,7.37,7.36,7.37,25200.0,6.3032,6.3032,6.2946,6.3032,25200.0
2011-02-15 14:00:00,7.36,7.37,7.36,7.37,44100.0,6.2946,6.3032,6.2946,6.3032,44100.0
2011-02-15 14:05:00,7.36,7.37,7.35,7.35,253800.0,6.2946,6.3032,6.2861,6.2861,253800.0
2011-02-15 14:10:00,7.35,7.36,7.34,7.34,64500.0,6.2861,6.2946,6.2775,6.2775,64500.0
2011-02-15 14:15:00,7.34,7.35,7.29,7.3,220300.0,6.2775,6.2861,6.2347,6.2433,220300.0
2011-02-15 14:20:00,7.29,7.3,7.29,7.29,62000.0,6.2347,6.2433,6.2347,6.2347,62000.0
2011-02-15 14:25:00,7.29,7.33,7.29,7.33,73700.0,6.2347,6.269,6.2347,6.269,73700.0
2011-02-15 14:30:00,7.32,7.33,7.31,7.32,57600.0,6.2604,6.269,6.2518,6.2604,57600.0
2011-02-15 14:35:00,7.33,7.33,7.32,7.33,19200.0,6.269,6.269,6.2604,6.269,19200.0
2011-02-15 14:40:00,7.33,7.33,7.32,7.33,30100.0,6.269,6.269,6.2604,6.269,30100.0
2011-02-15 14:45:00,7.33,7.33,7.32,7.33,12100.0,6.269,6.269,6.2604,6.269,12100.0
2011-02-15 14:50:00,7.32,7.33,7.32,7.33,52900.0,6.2604,6.269,6.2604,6.269,52900.0
2011-02-15 14:55:00,7.32,7.33,7.32,7.32,17900.0,6.2604,6.269,6.2604,6.2604,17900.0
2011-02-15 15:00:00,7.33,7.33,7.32,7.33,22100.0,6.269,6.269,6.2604,6.269,22100.0
2011-02-15 15:05:00,7.33,7.34,7.32,7.33,110200.0,6.269,6.2775,6.2604,6.269,110200.0
2011-02-15 15:10:00,7.33,7.34,7.33,7.34,22900.0,6.269,6.2775,6.269,6.2775,22900.0
2011-02-15 15:15:00,7.34,7.34,7.32,7.33,95500.0,6.2775,6.2775,6.2604,6.269,95500.0
2011-02-15 15:20:00,7.33,7.33,7.32,7.33,49600.0,6.269,6.269,6.2604,6.269,49600.0
2011-02-15 15:25:00,7.33,7.33,7.31,7.32,111000.0,6.269,6.269,6.2518,6.2604,111000.0
2011-02-15 15:30:00,7.32,7.32,7.29,7.29,144100.0,6.2604,6.2604,6.2347,6.2347,144100.0
2011-02-15 15:35:00,7.29,7.3,7.28,7.29,217800.0,6.2347,6.2433,6.2262,6.2347,217800.0
2011-02-15 15:40:00,7.29,7.29,7.27,7.27,106100.0,6.2347,6.2347,6.2176,6.2176,106100.0
2011-02-15 15:45:00,7.28,7.29,7.27,7.28,78100.0,6.2262,6.2347,6.2176,6.2262,78100.0
2011-02-15 15:50:00,7.29,7.29,7.28,7.29,200400.0,6.2347,6.2347,6.2262,6.2347,200400.0
2011-02-15 15:55:00,7.28,7.3,7.28,7.3,527700.0,6.2262,6.2433,6.2262,6.2433,527700.0
2011-02-16 09:30:00,7.45,7.46,7.39,7.42,238800.0,6.3716,6.3801,6.3203,6.3459,238800.0
2011-02-16 09:35:00,7.42,7.43,7.4,7.43,138200.0,6.3459,6.3545,6.3288,6.3545,138200.0
2011-02-16 09:40:00,7.43,7.48,7.43,7.46,346500.0,6.3545,6.3972,6.3545,6.3801,346500.0
2011-02-16 09:45:00,7.46,7.47,7.42,7.45,382500.0,6.3801,6.3887,6.3459,6.3716,382500.0
2011-02-16 09:50:00,7.46,7.46,7.43,7.43,65500.0,6.3801,6.3801,6.3545,6.3545,65500.0
2011-02-16 09:55:00,7.43,7.44,7.42,7.42,53200.0,6.3545,6.363,6.3459,6.3459,53200.0
2011-02-16 10:00:00,7.42,7.43,7.39,7.39,76300.0,6.3459,6.3545,6.3203,6.3203,76300.0
2011-02-16 10:05:00,7.39,7.42,7.38,7.41,45800.0,6.3203,6.3459,6.3117,6.3374,45800.0
2011-02-16 10:10:00,7.41,7.42,7.38,7.4,54000.0,6.3374,6.3459,6.3117,6.3288,54000.0
2011-02-16 10:15:00,7.4,7.4,7.36,7.36,115200.0,6.3288,6.3288,6.2946,6.2946,115200.0
2011-02-16 10:20:00,7.37,7.37,7.34,7.34,120800.0,6.3032,6.3032,6.2775,6.2775,120800.0
2011-02-16 10:25:00,7.35,7.35,7.34,7.34,49000.0,6.2861,6.2861,6.2775,6.2775,49000.0
2011-02-16 10:30:00,7.35,7.38,7.34,7.38,70600.0,6.2861,6.3117,6.2775,6.3117,70600.0
2011-02-16 10:35:00,7.38,7.38,7.37,7.37,32900.0,6.3117,6.3117,6.3032,6.3032,32900.0
2011-02-16 10:40:00,7.38,7.38,7.34,7.35,69500.0,6.3117,6.3117,6.2775,6.2861,69500.0
2011-02-16 10:45:00,7.35,7.36,7.34,7.35,197100.0,6.2861,6.2946,6.2775,6.2861,197100.0
2011-02-16 10:50:00,7.35,7.36,7.32,7.33,102300.0,6.2861,6.2946,6.2604,6.269,102300.0
2011-02-16 10:55:00,7.33,7.37,7.32,7.37,76800.0,6.269,6.3032,6.2604,6.3032,76800.0
2011-02-16 11:00:00,7.37,7.37,7.36,7.37,38800.0,6.3032,6.3032,6.2946,6.3032,38800.0
2011-02-16 11:05:00,7.37,7.39,7.36,7.39,25800.0,6.3032,6.3203,6.2946,6.3203,25800.0
2011-02-16 11:10:00,7.39,7.4,7.38,7.4,31300.0,6.3203,6.3288,6.3117,6.3288,31300.0
2011-02-16 11:15:00,7.4,7.42,7.4,7.41,32100.0,6.3288,6.3459,6.3288,6.3374,32100.0
2011-02-16 11:20:00,7.42,7.43,7.37,7.38,140800.0,6.3459,6.3545,6.3032,6.3117,140800.0
2011-02-16 11:25:00,7.37,7.39,7.35,7.38,72900.0,6.3032,6.3203,6.2861,6.3117,72900.0
2011-02-16 11:30:00,7.39,7.39,7.35,7.36,26800.0,6.3203,6.3203,6.2861,6.2946,26800.0
2011-02-16 11:35:00,7.35,7.38,7.35,7.36,50900.0,6.2861,6.3117,6.2861,6.2946,50900.0
2011-02-16 11:40:00,7.36,7.37,7.35,7.37,24400.0,6.2946,6.3032,6.2861,6.3032,24400.0
2011-02-16 11:45:00,7.38,7.38,7.36,7.36,32200.0,6.3117,6.3117,6.2946,6.2946,32200.0
2011-02-16 11:50:00,7.36,7.37,7.35,7.35,20700.0,6.2946,6.3032,6.2861,6.2861,20700.0
2011-02-16 11:55:00,7.35,7.38,7.35,7.38,67300.0,6.2861,6.3117,6.2861,6.3117,67300.0
2011-02-16 12:00:00,7.38,7.38,7.37,7.38,42200.0,6.3117,6.3117,6.3032,6.3117,42200.0
2011-02-16 12:05:00,7.38,7.39,7.35,7.35,109300.0,6.3117,6.3203,6.2861,6.2861,109300.0
2011-02-16 12:10:00,7.36,7.38,7.35,7.38,57700.0,6.2946,6.3117,6.2861,6.3117,57700.0
2011-02-16 12:15:00,7.38,7.39,7.36,7.37,102700.0,6.3117,6.3203,6.2946,6.3032,102700.0
2011-02-16 12:20:00,7.38,7.38,7.37,7.37,21400.0,6.3117,6.3117,6.3032,6.3032,21400.0
2011-02-16 12:25:00,7.37,7.39,7.37,7.39,92700.0,6.3032,6.3203,6.3032,6.3203,92700.0
2011-02-16 12:30:00,7.39,7.39,7.37,7.37,25900.0,6.3203,6.3203,6.3032,6.3032,25900.0
2011-02-16 12:35:00,7.37,7.38,7.36,7.37,23300.0,6.3032,6.3117,6.2946,6.3032,23300.0
2011-02-16 12:40:00,7.38,7.38,7.37,7.37,9500.0,6.3117,6.3117,6.3032,6.3032,9500.0
2011-02-16 12:45:00,7.38,7.38,7.37,7.37,29400.0,6.3117,6.3117,6.3032,6.3032,29400.0
2011-02-16 12:50:00,7.38,7.39,7.37,7.38,38300.0,6.3117,6.3203,6.3032,6.3117,38300.0
2011-02-16 12:55:00,7.38,7.39,7.38,7.38,7900.0,6.3117,6.3203,6.3117,6.3117,7900.0
2011-02-16 13:00:00,7.39,7.39,7.38,7.38,20700.0,6.3203,6.3203,6.3117,6.3117,20700.0
2011-02-16 13:05:00,7.39,7.4,7.37,7.39,44400.0,6.3203,6.3288,6.3032,6.3203,44400.0
2011-02-16 13:10:00,7.39,7.42,7.39,7.41,53100.0,6.3203,6.3459,6.3203,6.3374,53100.0
2011-02-16 13:15:00,7.41,7.42,7.4,7.41,71100.0,6.3374,6.3459,6.3288,6.3374,71100.0
2011-02-16 13:20:00,7.41,7.42,7.4,7.4,43700.0,6.3374,6.3459,6.3288,6.3288,43700.0
2011-02-16 13:25:00,7.4,7.41,7.37,7.37,52900.0,6.3288,6.3374,6.3032,6.3032,52900.0
2011-02-16 13:30:00,7.37,7.38,7.37,7.37,22500.0,6.3032,6.3117,6.3032,6.3032,22500.0
2011-02-16 13:35:00,7.38,7.38,7.37,7.37,30000.0,6.3117,6.3117,6.3032,6.3032,30000.0
2011-02-16 13:40:00,7.37,7.37,7.36,7.36,42100.0,6.3032,6.3032,6.2946,6.2946,42100.0
2011-02-16 13:45:00,7.37,7.37,7.36,7.36,29200.0,6.3032,6.3032,6.2946,6.2946,29200.0
2011-02-16 13:50:00,7.37,7.37,7.36,7.36,10000.0,6.3032,6.3032,6.2946,6.2946,10000.0
2011-02-16 13:55:00,7.37,7.37,7.36,7.37,31300.0,6.3032,6.3032,6.2946,6.3032,31300.0
2011-02-16 14:00:00,7.37,7.37,7.36,7.36,12000.0,6.3032,6.3032,6.2946,6.2946,12000.0
2011-02-16 14:05:00,7.37,7.37,7.35,7.36,55700.0,6.3032,6.3032,6.2861,6.2946,55700.0
2011-02-16 14:10:00,7.36,7.37,7.35,7.35,50600.0,6.2946,6.3032,6.2861,6.2861,50600.0
2011-02-16 14:15:00,7.36,7.37,7.35,7.36,67600.0,6.2946,6.3032,6.2861,6.2946,67600.0
2011-02-16 14:20:00,7.37,7.37,7.36,7.36,8300.0,6.3032,6.3032,6.2946,6.2946,8300.0
2011-02-16 14:25:00,7.37,7.37,7.35,7.35,21500.0,6.3032,6.3032,6.2861,6.2861,21500.0
2011-02-16 14:30:00,7.36,7.37,7.35,7.37,114100.0,6.2946,6.3032,6.2861,6.3032,114100.0
2011-02-16 14:35:00,7.37,7.38,7.36,7.37,34500.0,6.3032,6.3117,6.2946,6.3032,34500.0
2011-02-16 14:40:00,7.38,7.38,7.36,7.36,128000.0,6.3117,6.3117,6.2946,6.2946,128000.0
2011-02-16 14:45:00,7.37,7.37,7.36,7.36,12800.0,6.3032,6.3032,6.2946,6.2946,12800.0
2011-02-16 14:50:00,7.36,7.37,7.36,7.36,15300.0,6.2946,6.3032,6.2946,6.2946,15300.0
2011-02-16 14:55:00,7.36,7.37,7.36,7.36,6400.0,6.2946,6.3032,6.2946,6.2946,6400.0
2011-02-16 15:00:00,7.36,7.39,7.36,7.37,11300.0,6.2946,6.3203,6.2946,6.3032,11300.0
2011-02-16 15:05:00,7.37,7.38,7.36,7.37,492500.0,6.3032,6.3117,6.2946,6.3032,492500.0
2011-02-16 15:10:00,7.38,7.43,7.37,7.41,1077400.0,6.3117,6.3545,6.3032,6.3374,1077400.0
2011-02-16 15:15:00,7.41,7.42,7.39,7.4,445200.0,6.3374,6.3459,6.3203,6.3288,445200.0
2011-02-16 15:20:00,7.41,7.41,7.38,7.39,1155500.0,6.3374,6.3374,6.3117,6.3203,1155500.0
2011-02-16 15:25:00,7.39,7.4,7.37,7.37,188500.0,6.3203,6.3288,6.3032,6.3032,188500.0
2011-02-16 15:30:00,7.37,7.39,7.36,7.38,699500.0,6.3032,6.3203,6.2946,6.3117,699500.0
2011-02-16 15:35:00,7.37,7.41,7.37,7.4,88900.0,6.3032,6.3374,6.3032,6.3288,88900.0
2011-02-16 15:40:00,7.41,7.46,7.41,7.44,654600.0,6.3374,6.3801,6.3374,6.363,654600.0
2011-02-16 15:45:00,7.44,7.46,7.43,7.46,369900.0,6.363,6.3801,6.3545,6.3801,369900.0
2011-02-16 15:50:00,7.45,7.48,7.45,7.45,489100.0,6.3716,6.3972,6.3716,6.3716,489100.0
2011-02-16 15:55:00,7.46,7.48,7.45,7.47,479100.0,6.3801,6.3972,6.3716,6.3887,479100.0
2011-02-17 09:30:00,7.44,7.48,7.42,7.45,123700.0,6.363,6.3972,6.3459,6.3716,123700.0
2011-02-17 09:35:00,7.44,7.52,7.43,7.52,265000.0,6.363,6.4314,6.3545,6.4314,265000.0
2011-02-17 09:40:00,7.52,7.58,7.5,7.56,428000.0,6.4314,6.4828,6.4143,6.4657,428000.0
2011-02-17 09:45:00,7.56,7.57,7.55,7.55,258700.0,6.4657,6.4742,6.4571,6.4571,258700.0
2011-02-17 09:50:00,7.55,7.56,7.55,7.55,109800.0,6.4571,6.4657,6.4571,6.4571,109800.0
2011-02-17 09:55:00,7.55,7.64,7.55,7.6,507700.0,6.4571,6.5341,6.4571,6.4999,507700.0
2011-02-17 10:00:00,7.61,7.66,7.61,7.65,159400.0,6.5084,6.5512,6.5084,6.5426,159400.0
2011-02-17 10:05:00,7.65,7.68,7.63,7.67,345400.0,6.5426,6.5683,6.5255,6.5597,345400.0
2011-02-17 10:10:00,7.67,7.67,7.63,7.65,109700.0,6.5597,6.5597,6.5255,6.5426,109700.0
2011-02-17 10:15:00,7.65,7.68,7.63,7.66,366100.0,6.5426,6.5683,6.5255,6.5512,366100.0
2011-02-17 10:20:00,7.66,7.72,7.66,7.7,630900.0,6.5512,6.6025,6.5512,6.5854,630900.0
2011-02-17 10:25:00,7.7,7.76,7.7,7.71,363000.0,6.5854,6.6367,6.5854,6.5939,363000.0
2011-02-17 10:30:00,7.7,7.73,7.68,7.72,234700.0,6.5854,6.6111,6.5683,6.6025,234700.0
2011-02-17 10:35:00,7.72,7.73,7.71,7.71,167500.0,6.6025,6.6111,6.5939,6.5939,167500.0
2011-02-17 10:40:00,7.72,7.72,7.69,7.69,61200.0,6.6025,6.6025,6.5768,6.5768,61200.0
2011-02-17 10:45:00,7.7,7.71,7.67,7.68,220400.0,6.5854,6.5939,6.5597,6.5683,220400.0
2011-02-17 10:50:00,7.69,7.7,7.67,7.69,37300.0,6.5768,6.5854,6.5597,6.5768,37300.0
2011-02-17 10:55:00,7.69,7.7,7.67,7.67,89900.0,6.5768,6.5854,6.5597,6.5597,89900.0
2011-02-17 11:00:00,7.67,7.67,7.64,7.64,153100.0,6.5597,6.5597,6.5341,6.5341,153100.0
2011-02-17 11:05:00,7.65,7.65,7.63,7.63,62700.0,6.5426,6.5426,6.5255,6.5255,62700.0
2011-02-17 11:10:00,7.63,7.67,7.62,7.66,95200.0,6.5255,6.5597,6.517,6.5512,95200.0
2011-02-17 11:15:00,7.67,7.68,7.65,7.67,74500.0,6.5597,6.5683,6.5426,6.5597,74500.0
2011-02-17 11:20:00,7.67,7.69,7.67,7.68,55600.0,6.5597,6.5768,6.5597,6.5683,55600.0
2011-02-17 11:25:00,7.68,7.68,7.67,7.67,15300.0,6.5683,6.5683,6.5597,6.5597,15300.0
2011-02-17 11:30:00,7.67,7.7,7.66,7.7,56900.0,6.5597,6.5854,6.5512,6.5854,56900.0
2011-02-17 11:35:00,7.7,7.7,7.69,7.7,28600.0,6.5854,6.5854,6.5768,6.5854,28600.0
2011-02-17 11:40:00,7.69,7.7,7.68,7.68,66700.0,6.5768,6.5854,6.5683,6.5683,66700.0
2011-02-17 11:45:00,7.69,7.69,7.68,7.68,16800.0,6.5768,6.5768,6.5683,6.5683,16800.0
2011-02-17 11:50:00,7.68,7.69,7.68,7.69,11100.0,6.5683,6.5768,6.5683,6.5768,11100.0
2011-02-17 11:55:00,7.69,7.69,7.66,7.66,49800.0,6.5768,6.5768,6.5512,6.5512,49800.0
2011-02-17 12:00:00,7.66,7.67,7.65,7.66,102600.0,6.5512,6.5597,6.5426,6.5512,102600.0
2011-02-17 12:05:00,7.65,7.66,7.63,7.64,75200.0,6.5426,6.5512,6.5255,6.5341,75200.0
2011-02-17 12:10:00,7.64,7.64,7.63,7.64,38700.0,6.5341,6.5341,6.5255,6.5341,38700.0
2011-02-17 12:15:00,7.65,7.66,7.64,7.65,61300.0,6.5426,6.5512,6.5341,6.5426,61300.0
2011-02-17 12:20:00,7.65,7.65,7.63,7.64,72200.0,6.5426,6.5426,6.5255,6.5341,72200.0
2011-02-17 12:25:00,7.65,7.68,7.64,7.67,279200.0,6.5426,6.5683,6.5341,6.5597,279200.0
2011-02-17 12:30:00,7.67,7.7,7.67,7.68,113000.0,6.5597,6.5854,6.5597,6.5683,113000.0
2011-02-17 12:35:00,7.69,7.71,7.68,7.7,78700.0,6.5768,6.5939,6.5683,6.5854,78700.0
2011-02-17 12:40:00,7.71,7.71,7.69,7.7,161500.0,6.5939,6.5939,6.5768,6.5854,161500.0
2011-02-17 12:45:00,7.7,7.71,7.7,7.71,36500.0,6.5854,6.5939,6.5854,6.5939,36500.0
2011-02-17 12:50:00,7.7,7.71,7.7,7.71,45100.0,6.5854,6.5939,6.5854,6.5939,45100.0
2011-02-17 12:55:00,7.7,7.71,7.69,7.7,98600.0,6.5854,6.5939,6.5768,6.5854,98600.0
2011-02-17 13:00:00,7.7,7.73,7.7,7.7,143200.0,6.5854,6.6111,6.5854,6.5854,143200.0
2011-02-17 13:05:00,7.71,7.71,7.7,7.7,22200.0,6.5939,6.5939,6.5854,6.5854,22200.0
2011-02-17 13:10:00,7.71,7.71,7.7,7.7,59300.0,6.5939,6.5939,6.5854,6.5854,59300.0
2011-02-17 13:15:00,7.7,7.71,7.69,7.7,49900.0,6.5854,6.5939,6.5768,6.5854,49900.0
2011-02-17 13:20:00,7.69,7.7,7.69,7.69,19300.0,6.5768,6.5854,6.5768,6.5768,19300.0
2011-02-17 13:25:00,7.7,7.7,7.69,7.7,15400.0,6.5854,6.5854,6.5768,6.5854,15400.0
2011-02-17 13:30:00,7.69,7.7,7.69,7.7,19400.0,6.5768,6.5854,6.5768,6.5854,19400.0
2011-02-17 13:35:00,7.7,7.7,7.69,7.7,13900.0,6.5854,6.5854,6.5768,6.5854,13900.0
2011-02-17 13:40:00,7.69,7.7,7.69,7.7,20100.0,6.5768,6.5854,6.5768,6.5854,20100.0
2011-02-17 13:45:00,7.69,7.7,7.69,7.69,8400.0,6.5768,6.5854,6.5768,6.5768,8400.0
2011-02-17 13:50:00,7.7,7.7,7.69,7.7,22900.0,6.5854,6.5854,6.5768,6.5854,22900.0
2011-02-17 13:55:00,7.7,7.7,7.69,7.7,29300.0,6.5854,6.5854,6.5768,6.5854,29300.0
2011-02-17 14:00:00,7.7,7.71,7.69,7.7,73200.0,6.5854,6.5939,6.5768,6.5854,73200.0
2011-02-17 14:05:00,7.71,7.72,7.7,7.71,32700.0,6.5939,6.6025,6.5854,6.5939,32700.0
2011-02-17 14:10:00,7.72,7.74,7.71,7.73,76200.0,6.6025,6.6196,6.5939,6.6111,76200.0
2011-02-17 14:15:00,7.74,7.76,7.7,7.75,269300.0,6.6196,6.6367,6.5854,6.6282,269300.0
2011-02-17 14:20:00,7.75,7.77,7.75,7.76,76000.0,6.6282,6.6453,6.6282,6.6367,76000.0
2011-02-17 14:25:00,7.76,7.77,7.74,7.74,54000.0,6.6367,6.6453,6.6196,6.6196,54000.0
2011-02-17 14:30:00,7.75,7.76,7.74,7.76,51400.0,6.6282,6.6367,6.6196,6.6367,51400.0
2011-02-17 14:35:00,7.75,7.76,7.74,7.74,80800.0,6.6282,6.6367,6.6196,6.6196,80800.0
2011-02-17 14:40:00,7.74,7.75,7.74,7.75,37300.0,6.6196,6.6282,6.6196,6.6282,37300.0
2011-02-17 14:45:00,7.74,7.75,7.72,7.75,136000.0,6.6196,6.6282,6.6025,6.6282,136000.0
2011-02-17 14:50:00,7.75,7.75,7.74,7.75,45700.0,6.6282,6.6282,6.6196,6.6282,45700.0
2011-02-17 14:55:00,7.74,7.75,7.72,7.73,83100.0,6.6196,6.6282,6.6025,6.6111,83100.0
2011-02-17 15:00:00,7.73,7.74,7.73,7.73,36700.0,6.6111,6.6196,6.6111,6.6111,36700.0
2011-02-17 15:05:00,7.73,7.74,7.72,7.72,63400.0,6.6111,6.6196,6.6025,6.6025,63400.0
2011-02-17 15:10:00,7.72,7.73,7.72,7.72,57600.0,6.6025,6.6111,6.6025,6.6025,57600.0
2011-02-17 15:15:00,7.72,7.76,7.72,7.75,179600.0,6.6025,6.6367,6.6025,6.6282,179600.0
2011-02-17 15:20:00,7.75,7.8,7.75,7.79,276900.0,6.6282,6.6709,6.6282,6.6624,276900.0
2011-02-17 15:25:00,7.79,7.8,7.77,7.79,170500.0,6.6624,6.6709,6.6453,6.6624,170500.0
2011-02-17 15:30:00,7.79,7.8,7.77,7.77,176300.0,6.6624,6.6709,6.6453,6.6453,176300.0
2011-02-17 15:35:00,7.78,7.78,7.76,7.77,90400.0,6.6538,6.6538,6.6367,6.6453,90400.0
2011-02-17 15:40:00,7.77,7.77,7.74,7.75,197600.0,6.6453,6.6453,6.6196,6.6282,197600.0
2011-02-17 15:45:00,7.75,7.76,7.73,7.74,157500.0,6.6282,6.6367,6.6111,6.6196,157500.0
2011-02-17 15:50:00,7.73,7.74,7.72,7.73,175000.0,6.6111,6.6196,6.6025,6.6111,175000.0
2011-02-17 15:55:00,7.73,7.75,7.73,7.74,666000.0,6.6111,6.6282,6.6111,6.6196,666000.0
2011-02-18 09:30:00,7.84,7.95,7.8,7.94,647400.0,6.7051,6.7992,6.6709,6.7907,647400.0
2011-02-18 09:35:00,7.94,7.95,7.9,7.94,118600.0,6.7907,6.7992,6.7564,6.7907,118600.0
2011-02-18 09:40:00,7.95,7.95,7.9,7.91,148200.0,6.7992,6.7992,6.7564,6.765,148200.0
2011-02-18 09:45:00,7.91,7.92,7.84,7.87,184700.0,6.765,6.7735,6.7051,6.7308,184700.0
2011-02-18 09:50:00,7.87,7.87,7.81,7.82,125000.0,6.7308,6.7308,6.6795,6.688,125000.0
2011-02-18 09:55:00,7.83,7.85,7.82,7.84,45600.0,6.6966,6.7137,6.688,6.7051,45600.0
2011-02-18 10:00:00,7.85,7.87,7.84,7.86,146300.0,6.7137,6.7308,6.7051,6.7222,146300.0
2011-02-18 10:05:00,7.86,7.87,7.82,7.82,372000.0,6.7222,6.7308,6.688,6.688,372000.0
2011-02-18 10:10:00,7.82,7.84,7.79,7.79,118500.0,6.688,6.7051,6.6624,6.6624,118500.0
2011-02-18 10:15:00,7.79,7.8,7.79,7.79,49400.0,6.6624,6.6709,6.6624,6.6624,49400.0
2011-02-18 10:20:00,7.79,7.83,7.79,7.8,140500.0,6.6624,6.6966,6.6624,6.6709,140500.0
2011-02-18 10:25:00,7.8,7.8,7.78,7.78,74800.0,6.6709,6.6709,6.6538,6.6538,74800.0
2011-02-18 10:30:00,7.78,7.79,7.78,7.78,73100.0,6.6538,6.6624,6.6538,6.6538,73100.0
2011-02-18 10:35:00,7.78,7.79,7.78,7.78,22000.0,6.6538,6.6624,6.6538,6.6538,22000.0
2011-02-18 10:40:00,7.78,7.81,7.78,7.78,103900.0,6.6538,6.6795,6.6538,6.6538,103900.0
2011-02-18 10:45:00,7.79,7.81,7.78,7.8,151600.0,6.6624,6.6795,6.6538,6.6709,151600.0
2011-02-18 10:50:00,7.81,7.81,7.8,7.8,15100.0,6.6795,6.6795,6.6709,6.6709,15100.0
2011-02-18 10:55:00,7.8,7.81,7.77,7.78,97300.0,6.6709,6.6795,6.6453,6.6538,97300.0
2011-02-18 11:00:00,7.77,7.78,7.76,7.77,76500.0,6.6453,6.6538,6.6367,6.6453,76500.0
2011-02-18 11:05:00,7.77,7.82,7.77,7.8,208600.0,6.6453,6.688,6.6453,6.6709,208600.0
2011-02-18 11:10:00,7.8,7.81,7.8,7.8,13200.0,6.6709,6.6795,6.6709,6.6709,13200.0
2011-02-18 11:15:00,7.8,7.81,7.79,7.79,26300.0,6.6709,6.6795,6.6624,6.6624,26300.0
2011-02-18 11:20:00,7.79,7.83,7.79,7.79,170300.0,6.6624,6.6966,6.6624,6.6624,170300.0
2011-02-18 11:25:00,7.8,7.82,7.8,7.81,68600.0,6.6709,6.688,6.6709,6.6795,68600.0
2011-02-18 11:30:00,7.81,7.82,7.81,7.81,85500.0,6.6795,6.688,6.6795,6.6795,85500.0
2011-02-18 11:35:00,7.81,7.82,7.81,7.81,36700.0,6.6795,6.688,6.6795,6.6795,36700.0
2011-02-18 11:40:00,7.82,7.82,7.81,7.82,26300.0,6.688,6.688,6.6795,6.688,26300.0
2011-02-18 11:45:00,7.81,7.82,7.81,7.82,7300.0,6.6795,6.688,6.6795,6.688,7300.0
2011-02-18 11:50:00,7.81,7.82,7.81,7.82,12900.0,6.6795,6.688,6.6795,6.688,12900.0
2011-02-18 11:55:00,7.82,7.82,7.81,7.82,13800.0,6.688,6.688,6.6795,6.688,13800.0
2011-02-18 12:00:00,7.82,7.82,7.81,7.81,7300.0,6.688,6.688,6.6795,6.6795,7300.0
2011-02-18 12:05:00,7.81,7.82,7.81,7.81,4500.0,6.6795,6.688,6.6795,6.6795,4500.0
2011-02-18 12:10:00,7.82,7.82,7.81,7.81,4700.0,6.688,6.688,6.6795,6.6795,4700.0
2011-02-18 12:15:00,7.82,7.82,7.81,7.82,53000.0,6.688,6.688,6.6795,6.688,53000.0
2011-02-18 12:20:00,7.81,7.82,7.81,7.81,9500.0,6.6795,6.688,6.6795,6.6795,9500.0
2011-02-18 12:25:00,7.81,7.82,7.81,7.81,7700.0,6.6795,6.688,6.6795,6.6795,7700.0
2011-02-18 12:30:00,7.81,7.82,7.81,7.81,18800.0,6.6795,6.688,6.6795,6.6795,18800.0
2011-02-18 12:35:00,7.82,7.82,7.81,7.81,9600.0,6.688,6.688,6.6795,6.6795,9600.0
2011-02-18 12:40:00,7.81,7.82,7.79,7.79,102400.0,6.6795,6.688,6.6624,6.6624,102400.0
2011-02-18 12:45:00,7.8,7.8,7.79,7.79,6000.0,6.6709,6.6709,6.6624,6.6624,6000.0
2011-02-18 12:50:00,7.79,7.81,7.79,7.8,59800.0,6.6624,6.6795,6.6624,6.6709,59800.0
2011-02-18 12:55:00,7.81,7.81,7.8,7.8,17600.0,6.6795,6.6795,6.6709,6.6709,17600.0
2011-02-18 13:00:00,7.8,7.81,7.79,7.8,60600.0,6.6709,6.6795,6.6624,6.6709,60600.0
2011-02-18 13:05:00,7.8,7.81,7.8,7.8,15900.0,6.6709,6.6795,6.6709,6.6709,15900.0
2011-02-18 13:10:00,7.8,7.81,7.8,7.81,18500.0,6.6709,6.6795,6.6709,6.6795,18500.0
2011-02-18 13:15:00,7.8,7.81,7.79,7.79,11500.0,6.6709,6.6795,6.6624,6.6624,11500.0
2011-02-18 13:20:00,7.79,7.8,7.78,7.8,31900.0,6.6624,6.6709,6.6538,6.6709,31900.0
2011-02-18 13:25:00,7.79,7.8,7.79,7.79,9400.0,6.6624,6.6709,6.6624,6.6624,9400.0
2011-02-18 13:30:00,7.79,7.8,7.77,7.77,32900.0,6.6624,6.6709,6.6453,6.6453,32900.0
2011-02-18 13:35:00,7.77,7.78,7.76,7.78,65700.0,6.6453,6.6538,6.6367,6.6538,65700.0
2011-02-18 13:40:00,7.78,7.78,7.77,7.78,23600.0,6.6538,6.6538,6.6453,6.6538,23600.0
2011-02-18 13:45:00,7.78,7.78,7.77,7.77,21400.0,6.6538,6.6538,6.6453,6.6453,21400.0
2011-02-18 13:50:00,7.77,7.78,7.77,7.77,9600.0,6.6453,6.6538,6.6453,6.6453,9600.0
2011-02-18 13:55:00,7.78,7.79,7.78,7.79,23800.0,6.6538,6.6624,6.6538,6.6624,23800.0
2011-02-18 14:00:00,7.79,7.81,7.79,7.8,81900.0,6.6624,6.6795,6.6624,6.6709,81900.0
2011-02-18 14:05:00,7.8,7.81,7.8,7.8,37900.0,6.6709,6.6795,6.6709,6.6709,37900.0
2011-02-18 14:10:00,7.8,7.81,7.79,7.79,16200.0,6.6709,6.6795,6.6624,6.6624,16200.0
2011-02-18 14:15:00,7.79,7.79,7.77,7.77,31600.0,6.6624,6.6624,6.6453,6.6453,31600.0
2011-02-18 14:20:00,7.77,7.78,7.75,7.75,52400.0,6.6453,6.6538,6.6282,6.6282,52400.0
2011-02-18 14:25:00,7.75,7.76,7.75,7.76,11000.0,6.6282,6.6367,6.6282,6.6367,11000.0
2011-02-18 14:30:00,7.75,7.77,7.74,7.77,84300.0,6.6282,6.6453,6.6196,6.6453,84300.0
2011-02-18 14:35:00,7.77,7.77,7.74,7.74,91400.0,6.6453,6.6453,6.6196,6.6196,91400.0
2011-02-18 14:40:00,7.74,7.75,7.74,7.74,14800.0,6.6196,6.6282,6.6196,6.6196,14800.0
2011-02-18 14:45:00,7.75,7.78,7.74,7.78,58400.0,6.6282,6.6538,6.6196,6.6538,58400.0
2011-02-18 14:50:00,7.77,7.78,7.77,7.77,25000.0,6.6453,6.6538,6.6453,6.6453,25000.0
2011-02-18 14:55:00,7.78,7.78,7.77,7.77,22500.0,6.6538,6.6538,6.6453,6.6453,22500.0
2011-02-18 15:00:00,7.78,7.78,7.76,7.76,68900.0,6.6538,6.6538,6.6367,6.6367,68900.0
2011-02-18 15:05:00,7.77,7.77,7.76,7.76,11500.0,6.6453,6.6453,6.6367,6.6367,11500.0
2011-02-18 15:10:00,7.76,7.77,7.75,7.76,49100.0,6.6367,6.6453,6.6282,6.6367,49100.0
2011-02-18 15:15:00,7.76,7.79,7.76,7.77,89100.0,6.6367,6.6624,6.6367,6.6453,89100.0
2011-02-18 15:20:00,7.77,7.79,7.77,7.79,56100.0,6.6453,6.6624,6.6453,6.6624,56100.0
2011-02-18 15:25:00,7.79,7.79,7.77,7.77,46400.0,6.6624,6.6624,6.6453,6.6453,46400.0
2011-02-18 15:30:00,7.77,7.79,7.77,7.78,113200.0,6.6453,6.6624,6.6453,6.6538,113200.0
2011-02-18 15:35:00,7.78,7.79,7.78,7.78,14300.0,6.6538,6.6624,6.6538,6.6538,14300.0
2011-02-18 15:40:00,7.78,7.79,7.78,7.79,68700.0,6.6538,6.6624,6.6538,6.6624,68700.0
2011-02-18 15:45:00,7.79,7.8,7.79,7.79,170300.0,6.6624,6.6709,6.6624,6.6624,170300.0
2011-02-18 15:50:00,7.79,7.8,7.77,7.77,263600.0,6.6624,6.6709,6.6453,6.6453,263600.0
2011-02-18 15:55:00,7.78,7.78,7.77,7.77,238300.0,6.6538,6.6538,6.6453,6.6453,238300.0
2011-02-22 09:30:00,7.66,7.66,7.57,7.59,186100.0,6.5512,6.5512,6.4742,6.4913,186100.0
2011-02-22 09:35:00,7.6,7.6,7.51,7.55,174800.0,6.4999,6.4999,6.4229,6.4571,174800.0
2011-02-22 09:40:00,7.54,7.56,7.53,7.54,67500.0,6.4486,6.4657,6.44,6.4486,67500.0
2011-02-22 09:45:00,7.54,7.57,7.53,7.56,75400.0,6.4486,6.4742,6.44,6.4657,75400.0
2011-02-22 09:50:00,7.56,7.57,7.54,7.55,193700.0,6.4657,6.4742,6.4486,6.4571,193700.0
2011-02-22 09:55:00,7.55,7.56,7.54,7.55,96300.0,6.4571,6.4657,6.4486,6.4571,96300.0
2011-02-22 10:00:00,7.55,7.58,7.53,7.54,159900.0,6.4571,6.4828,6.44,6.4486,159900.0
2011-02-22 10:05:00,7.53,7.54,7.49,7.5,380600.0,6.44,6.4486,6.4058,6.4143,380600.0
2011-02-22 10:10:00,7.5,7.52,7.47,7.47,638100.0,6.4143,6.4314,6.3887,6.3887,638100.0
2011-02-22 10:15:00,7.46,7.49,7.45,7.48,545500.0,6.3801,6.4058,6.3716,6.3972,545500.0
2011-02-22 10:20:00,7.48,7.48,7.44,7.46,292900.0,6.3972,6.3972,6.363,6.3801,292900.0
2011-02-22 10:25:00,7.46,7.47,7.43,7.44,200200.0,6.3801,6.3887,6.3545,6.363,200200.0
2011-02-22 10:30:00,7.44,7.46,7.41,7.45,136900.0,6.363,6.3801,6.3374,6.3716,136900.0
2011-02-22 10:35:00,7.46,7.46,7.45,7.45,50300.0,6.3801,6.3801,6.3716,6.3716,50300.0
2011-02-22 10:40:00,7.45,7.46,7.43,7.46,128400.0,6.3716,6.3801,6.3545,6.3801,128400.0
2011-02-22 10:45:00,7.45,7.46,7.43,7.43,64500.0,6.3716,6.3801,6.3545,6.3545,64500.0
2011-02-22 10:50:00,7.43,7.47,7.43,7.45,120600.0,6.3545,6.3887,6.3545,6.3716,120600.0
2011-02-22 10:55:00,7.45,7.45,7.43,7.43,132500.0,6.3716,6.3716,6.3545,6.3545,132500.0
2011-02-22 11:00:00,7.43,7.44,7.41,7.42,225600.0,6.3545,6.363,6.3374,6.3459,225600.0
2011-02-22 11:05:00,7.43,7.43,7.41,7.42,35600.0,6.3545,6.3545,6.3374,6.3459,35600.0
2011-02-22 11:10:00,7.42,7.42,7.41,7.42,45000.0,6.3459,6.3459,6.3374,6.3459,45000.0
2011-02-22 11:15:00,7.42,7.42,7.4,7.41,134300.0,6.3459,6.3459,6.3288,6.3374,134300.0
2011-02-22 11:20:00,7.41,7.41,7.39,7.4,299900.0,6.3374,6.3374,6.3203,6.3288,299900.0
2011-02-22 11:25:00,7.4,7.41,7.38,7.39,302300.0,6.3288,6.3374,6.3117,6.3203,302300.0
2011-02-22 11:30:00,7.39,7.39,7.37,7.39,194300.0,6.3203,6.3203,6.3032,6.3203,194300.0
2011-02-22 11:35:00,7.39,7.39,7.38,7.38,50000.0,6.3203,6.3203,6.3117,6.3117,50000.0
2011-02-22 11:40:00,7.39,7.39,7.36,7.37,437100.0,6.3203,6.3203,6.2946,6.3032,437100.0
2011-02-22 11:45:00,7.36,7.37,7.32,7.33,486000.0,6.2946,6.3032,6.2604,6.269,486000.0
2011-02-22 11:50:00,7.33,7.33,7.27,7.28,457500.0,6.269,6.269,6.2176,6.2262,457500.0
2011-02-22 11:55:00,7.29,7.29,7.26,7.27,232700.0,6.2347,6.2347,6.2091,6.2176,232700.0
2011-02-22 12:00:00,7.29,7.3,7.29,7.3,188000.0,6.2347,6.2433,6.2347,6.2433,188000.0
2011-02-22 12:05:00,7.29,7.3,7.27,7.28,194400.0,6.2347,6.2433,6.2176,6.2262,194400.0
2011-02-22 12:10:00,7.27,7.28,7.25,7.26,319400.0,6.2176,6.2262,6.2005,6.2091,319400.0
2011-02-22 12:15:00,7.26,7.31,7.26,7.3,869600.0,6.2091,6.2518,6.2091,6.2433,869600.0
2011-02-22 12:20:00,7.31,7.31,7.3,7.31,329500.0,6.2518,6.2518,6.2433,6.2518,329500.0
2011-02-22 12:25:00,7.3,7.31,7.3,7.31,63500.0,6.2433,6.2518,6.2433,6.2518,63500.0
2011-02-22 12:30:00,7.31,7.31,7.3,7.31,185900.0,6.2518,6.2518,6.2433,6.2518,185900.0
2011-02-22 12:35:00,7.31,7.31,7.3,7.31,54900.0,6.2518,6.2518,6.2433,6.2518,54900.0
2011-02-22 12:40:00,7.3,7.31,7.28,7.28,304600.0,6.2433,6.2518,6.2262,6.2262,304600.0
2011-02-22 12:45:00,7.29,7.3,7.25,7.28,300300.0,6.2347,6.2433,6.2005,6.2262,300300.0
2011-02-22 12:50:00,7.28,7.28,7.27,7.28,39500.0,6.2262,6.2262,6.2176,6.2262,39500.0
2011-02-22 12:55:00,7.27,7.28,7.26,7.27,281200.0,6.2176,6.2262,6.2091,6.2176,281200.0
2011-02-22 13:00:00,7.27,7.27,7.25,7.26,158600.0,6.2176,6.2176,6.2005,6.2091,158600.0
2011-02-22 13:05:00,7.26,7.28,7.25,7.27,105400.0,6.2091,6.2262,6.2005,6.2176,105400.0
2011-02-22 13:10:00,7.27,7.28,7.25,7.25,829800.0,6.2176,6.2262,6.2005,6.2005,829800.0
2011-02-22 13:15:00,7.25,7.26,7.23,7.23,383100.0,6.2005,6.2091,6.1834,6.1834,383100.0
2011-02-22 13:20:00,7.23,7.27,7.23,7.25,182500.0,6.1834,6.2176,6.1834,6.2005,182500.0
2011-02-22 13:25:00,7.25,7.27,7.25,7.27,139300.0,6.2005,6.2176,6.2005,6.2176,139300.0
2011-02-22 13:30:00,7.27,7.28,7.25,7.26,176600.0,6.2176,6.2262,6.2005,6.2091,176600.0
2011-02-22 13:35:00,7.26,7.3,7.26,7.29,169200.0,6.2091,6.2433,6.2091,6.2347,169200.0
2011-02-22 13:40:00,7.29,7.29,7.25,7.25,81900.0,6.2347,6.2347,6.2005,6.2005,81900.0
2011-02-22 13:45:00,7.25,7.27,7.24,7.26,105400.0,6.2005,6.2176,6.192,6.2091,105400.0
2011-02-22 13:50:00,7.26,7.28,7.26,7.28,108800.0,6.2091,6.2262,6.2091,6.2262,108800.0
2011-02-22 13:55:00,7.27,7.27,7.24,7.25,114000.0,6.2176,6.2176,6.192,6.2005,114000.0
2011-02-22 14:00:00,7.26,7.27,7.24,7.26,111100.0,6.2091,6.2176,6.192,6.2091,111100.0
2011-02-22 14:05:00,7.26,7.27,7.24,7.26,99900.0,6.2091,6.2176,6.192,6.2091,99900.0
2011-02-22 14:10:00,7.25,7.27,7.23,7.26,196700.0,6.2005,6.2176,6.1834,6.2091,196700.0
2011-02-22 14:15:00,7.26,7.27,7.25,7.25,69000.0,6.2091,6.2176,6.2005,6.2005,69000.0
2011-02-22 14:20:00,7.26,7.26,7.23,7.23,134700.0,6.2091,6.2091,6.1834,6.1834,134700.0
2011-02-22 14:25:00,7.24,7.27,7.23,7.25,114700.0,6.192,6.2176,6.1834,6.2005,114700.0
2011-02-22 14:30:00,7.24,7.28,7.24,7.28,283400.0,6.192,6.2262,6.192,6.2262,283400.0
2011-02-22 14:35:00,7.28,7.3,7.26,7.27,126500.0,6.2262,6.2433,6.2091,6.2176,126500.0
2011-02-22 14:40:00,7.26,7.27,7.25,7.27,47200.0,6.2091,6.2176,6.2005,6.2176,47200.0
2011-02-22 14:45:00,7.26,7.27,7.25,7.27,66700.0,6.2091,6.2176,6.2005,6.2176,66700.0
2011-02-22 14:50:00,7.26,7.28,7.26,7.26,115000.0,6.2091,6.2262,6.2091,6.2091,115000.0
2011-02-22 14:55:00,7.25,7.26,7.24,7.25,177300.0,6.2005,6.2091,6.192,6.2005,177300.0
2011-02-22 15:00:00,7.25,7.25,7.23,7.24,80000.0,6.2005,6.2005,6.1834,6.192,80000.0
2011-02-22 15:05:00,7.24,7.25,7.23,7.23,147900.0,6.192,6.2005,6.1834,6.1834,147900.0
2011-02-22 15:10:00,7.24,7.24,7.21,7.22,164100.0,6.192,6.192,6.1663,6.1749,164100.0
2011-02-22 15:15:00,7.23,7.23,7.2,7.21,174200.0,6.1834,6.1834,6.1578,6.1663,174200.0
2011-02-22 15:20:00,7.21,7.24,7.2,7.22,225400.0,6.1663,6.192,6.1578,6.1749,225400.0
2011-02-22 15:25:00,7.21,7.23,7.2,7.22,152000.0,6.1663,6.1834,6.1578,6.1749,152000.0
2011-02-22 15:30:00,7.21,7.23,7.21,7.22,132700.0,6.1663,6.1834,6.1663,6.1749,132700.0
2011-02-22 15:35:00,7.22,7.22,7.21,7.22,94600.0,6.1749,6.1749,6.1663,6.1749,94600.0
2011-02-22 15:40:00,7.22,7.22,7.2,7.22,258000.0,6.1749,6.1749,6.1578,6.1749,258000.0
2011-02-22 15:45:00,7.21,7.22,7.19,7.2,209400.0,6.1663,6.1749,6.1492,6.1578,209400.0
2011-02-22 15:50:00,7.19,7.22,7.19,7.19,327600.0,6.1492,6.1749,6.1492,6.1492,327600.0
2011-02-22 15:55:00,7.2,7.22,7.19,7.21,491600.0,6.1578,6.1749,6.1492,6.1663,491600.0
2011-02-23 09:30:00,7.23,7.3,7.22,7.3,151800.0,6.1834,6.2433,6.1749,6.2433,151800.0
2011-02-23 09:35:00,7.29,7.37,7.28,7.35,532900.0,6.2347,6.3032,6.2262,6.2861,532900.0
2011-02-23 09:40:00,7.36,7.36,7.31,7.33,134200.0,6.2946,6.2946,6.2518,6.269,134200.0
2011-02-23 09:45:00,7.33,7.34,7.22,7.23,142300.0,6.269,6.2775,6.1749,6.1834,142300.0
2011-02-23 09:50:00,7.23,7.25,7.2,7.2,198500.0,6.1834,6.2005,6.1578,6.1578,198500.0
2011-02-23 09:55:00,7.2,7.23,7.2,7.21,120500.0,6.1578,6.1834,6.1578,6.1663,120500.0
2011-02-23 10:00:00,7.21,7.31,7.2,7.24,524000.0,6.1663,6.2518,6.1578,6.192,524000.0
2011-02-23 10:05:00,7.24,7.25,7.2,7.2,234600.0,6.192,6.2005,6.1578,6.1578,234600.0
2011-02-23 10:10:00,7.2,7.21,7.18,7.18,260100.0,6.1578,6.1663,6.1407,6.1407,260100.0
2011-02-23 10:15:00,7.18,7.19,7.16,7.18,203700.0,6.1407,6.1492,6.1236,6.1407,203700.0
2011-02-23 10:20:00,7.18,7.21,7.17,7.2,175200.0,6.1407,6.1663,6.1321,6.1578,175200.0
2011-02-23 10:25:00,7.2,7.22,7.19,7.21,137300.0,6.1578,6.1749,6.1492,6.1663,137300.0
2011-02-23 10:30:00,7.22,7.23,7.2,7.2,194700.0,6.1749,6.1834,6.1578,6.1578,194700.0
2011-02-23 10:35:00,7.2,7.21,7.16,7.18,116000.0,6.1578,6.1663,6.1236,6.1407,116000.0
2011-02-23 10:40:00,7.17,7.17,7.11,7.12,149300.0,6.1321,6.1321,6.0808,6.0894,149300.0
2011-02-23 10:45:00,7.11,7.13,7.1,7.13,142800.0,6.0808,6.0979,6.0722,6.0979,142800.0
2011-02-23 10:50:00,7.14,7.16,7.12,7.12,174200.0,6.1065,6.1236,6.0894,6.0894,174200.0
2011-02-23 10:55:00,7.12,7.15,7.11,7.14,111200.0,6.0894,6.115,6.0808,6.1065,111200.0
2011-02-23 11:00:00,7.13,7.14,7.11,7.13,152500.0,6.0979,6.1065,6.0808,6.0979,152500.0
2011-02-23 11:05:00,7.13,7.15,7.11,7.11,79100.0,6.0979,6.115,6.0808,6.0808,79100.0
2011-02-23 11:10:00,7.12,7.14,7.1,7.11,122500.0,6.0894,6.1065,6.0722,6.0808,122500.0
2011-02-23 11:15:00,7.11,7.12,7.07,7.07,207700.0,6.0808,6.0894,6.0466,6.0466,207700.0
2011-02-23 11:20:00,7.08,7.1,7.06,7.1,128300.0,6.0551,6.0722,6.038,6.0722,128300.0
2011-02-23 11:25:00,7.11,7.12,7.04,7.06,220000.0,6.0808,6.0894,6.0209,6.038,220000.0
2011-02-23 11:30:00,7.06,7.06,7.03,7.05,200200.0,6.038,6.038,6.0124,6.0295,200200.0
2011-02-23 11:35:00,7.05,7.05,7.02,7.02,129500.0,6.0295,6.0295,6.0038,6.0038,129500.0
2011-02-23 11:40:00,7.02,7.03,7.0,7.0,208500.0,6.0038,6.0124,5.9867,5.9867,208500.0
2011-02-23 11:45:00,7.01,7.02,7.0,7.01,130600.0,5.9953,6.0038,5.9867,5.9953,130600.0
2011-02-23 11:50:00,7.0,7.04,7.0,7.04,239800.0,5.9867,6.0209,5.9867,6.0209,239800.0
2011-02-23 11:55:00,7.03,7.04,6.97,6.98,385700.0,6.0124,6.0209,5.9611,5.9696,385700.0
2011-02-23 12:00:00,6.97,6.98,6.95,6.95,268400.0,5.9611,5.9696,5.944,5.944,268400.0
2011-02-23 12:05:00,6.96,6.96,6.94,6.94,123700.0,5.9525,5.9525,5.9354,5.9354,123700.0
2011-02-23 12:10:00,6.95,6.95,6.94,6.95,102000.0,5.944,5.944,5.9354,5.944,102000.0
2011-02-23 12:15:00,6.94,6.95,6.91,6.91,272700.0,5.9354,5.944,5.9097,5.9097,272700.0
2011-02-23 12:20:00,6.91,6.92,6.9,6.91,223400.0,5.9097,5.9183,5.9012,5.9097,223400.0
2011-02-23 12:25:00,6.92,6.94,6.92,6.94,123900.0,5.9183,5.9354,5.9183,5.9354,123900.0
2011-02-23 12:30:00,6.93,6.96,6.93,6.95,106500.0,5.9269,5.9525,5.9269,5.944,106500.0
2011-02-23 12:35:00,6.95,6.99,6.94,6.98,172100.0,5.944,5.9782,5.9354,5.9696,172100.0
2011-02-23 12:40:00,6.97,6.98,6.95,6.97,148400.0,5.9611,5.9696,5.944,5.9611,148400.0
2011-02-23 12:45:00,6.97,6.98,6.95,6.97,174400.0,5.9611,5.9696,5.944,5.9611,174400.0
2011-02-23 12:50:00,6.96,6.98,6.96,6.98,32400.0,5.9525,5.9696,5.9525,5.9696,32400.0
2011-02-23 12:55:00,6.97,6.98,6.96,6.96,117100.0,5.9611,5.9696,5.9525,5.9525,117100.0
2011-02-23 13:00:00,6.96,6.97,6.96,6.96,56200.0,5.9525,5.9611,5.9525,5.9525,56200.0
2011-02-23 13:05:00,6.97,6.97,6.94,6.94,71900.0,5.9611,5.9611,5.9354,5.9354,71900.0
2011-02-23 13:10:00,6.95,6.95,6.93,6.94,111000.0,5.944,5.944,5.9269,5.9354,111000.0
2011-02-23 13:15:00,6.94,6.95,6.92,6.93,265600.0,5.9354,5.944,5.9183,5.9269,265600.0
2011-02-23 13:20:00,6.93,6.97,6.92,6.96,100300.0,5.9269,5.9611,5.9183,5.9525,100300.0
2011-02-23 13:25:00,6.96,6.97,6.92,6.92,126900.0,5.9525,5.9611,5.9183,5.9183,126900.0
2011-02-23 13:30:00,6.92,6.96,6.92,6.96,68500.0,5.9183,5.9525,5.9183,5.9525,68500.0
2011-02-23 13:35:00,6.96,6.98,6.95,6.98,52300.0,5.9525,5.9696,5.944,5.9696,52300.0
2011-02-23 13:40:00,6.98,6.98,6.96,6.98,137800.0,5.9696,5.9696,5.9525,5.9696,137800.0
2011-02-23 13:45:00,6.97,6.99,6.96,6.97,241100.0,5.9611,5.9782,5.9525,5.9611,241100.0
2011-02-23 13:50:00,6.97,6.99,6.97,6.98,69800.0,5.9611,5.9782,5.9611,5.9696,69800.0
2011-02-23 13:55:00,6.98,6.99,6.97,6.98,160100.0,5.9696,5.9782,5.9611,5.9696,160100.0
2011-02-23 14:00:00,6.97,7.01,6.96,7.0,213600.0,5.9611,5.9953,5.9525,5.9867,213600.0
2011-02-23 14:05:00,7.0,7.01,6.98,6.98,148600.0,5.9867,5.9953,5.9696,5.9696,148600.0
2011-02-23 14:10:00,6.99,7.11,6.99,7.1,912900.0,5.9782,6.0808,5.9782,6.0722,912900.0
2011-02-23 14:15:00,7.11,7.12,7.08,7.09,340800.0,6.0808,6.0894,6.0551,6.0637,340800.0
2011-02-23 14:20:00,7.09,7.18,7.08,7.17,642300.0,6.0637,6.1407,6.0551,6.1321,642300.0
2011-02-23 14:25:00,7.17,7.17,7.14,7.15,54600.0,6.1321,6.1321,6.1065,6.115,54600.0
2011-02-23 14:30:00,7.15,7.17,7.12,7.13,173500.0,6.115,6.1321,6.0894,6.0979,173500.0
2011-02-23 14:35:00,7.12,7.15,7.11,7.15,217900.0,6.0894,6.115,6.0808,6.115,217900.0
2011-02-23 14:40:00,7.15,7.15,7.11,7.11,158300.0,6.115,6.115,6.0808,6.0808,158300.0
2011-02-23 14:45:00,7.11,7.14,7.1,7.1,227300.0,6.0808,6.1065,6.0722,6.0722,227300.0
2011-02-23 14:50:00,7.1,7.12,7.09,7.12,698200.0,6.0722,6.0894,6.0637,6.0894,698200.0
2011-02-23 14:55:00,7.11,7.15,7.11,7.15,1123100.0,6.0808,6.115,6.0808,6.115,1123100.0
2011-02-23 15:00:00,7.15,7.17,7.14,7.15,301400.0,6.115,6.1321,6.1065,6.115,301400.0
2011-02-23 15:05:00,7.15,7.16,7.13,7.13,377400.0,6.115,6.1236,6.0979,6.0979,377400.0
2011-02-23 15:10:00,7.12,7.13,7.11,7.11,116700.0,6.0894,6.0979,6.0808,6.0808,116700.0
2011-02-23 15:15:00,7.11,7.13,7.1,7.11,177000.0,6.0808,6.0979,6.0722,6.0808,177000.0
2011-02-23 15:20:00,7.11,7.13,7.11,7.13,255700.0,6.0808,6.0979,6.0808,6.0979,255700.0
2011-02-23 15:25:00,7.12,7.15,7.11,7.12,186900.0,6.0894,6.115,6.0808,6.0894,186900.0
2011-02-23 15:30:00,7.11,7.13,7.09,7.12,140000.0,6.0808,6.0979,6.0637,6.0894,140000.0
2011-02-23 15:35:00,7.12,7.13,7.1,7.13,126300.0,6.0894,6.0979,6.0722,6.0979,126300.0
2011-02-23 15:40:00,7.12,7.14,7.1,7.1,283800.0,6.0894,6.1065,6.0722,6.0722,283800.0
2011-02-23 15:45:00,7.1,7.12,7.08,7.1,282900.0,6.0722,6.0894,6.0551,6.0722,282900.0
2011-02-23 15:50:00,7.11,7.12,7.07,7.07,268900.0,6.0808,6.0894,6.0466,6.0466,268900.0
2011-02-23 15:55:00,7.07,7.12,7.07,7.11,565200.0,6.0466,6.0894,6.0466,6.0808,565200.0
2011-02-24 09:30:00,7.09,7.11,7.02,7.06,263400.0,6.0637,6.0808,6.0038,6.038,263400.0
2011-02-24 09:35:00,7.06,7.08,7.01,7.06,323400.0,6.038,6.0551,5.9953,6.038,323400.0
2011-02-24 09:40:00,7.06,7.12,7.03,7.1,653500.0,6.038,6.0894,6.0124,6.0722,653500.0
2011-02-24 09:45:00,7.09,7.14,7.06,7.07,314500.0,6.0637,6.1065,6.038,6.0466,314500.0
2011-02-24 09:50:00,7.06,7.1,7.03,7.05,188100.0,6.038,6.0722,6.0124,6.0295,188100.0
2011-02-24 09:55:00,7.05,7.08,6.99,7.07,721900.0,6.0295,6.0551,5.9782,6.0466,721900.0
2011-02-24 10:00:00,7.06,7.07,6.92,6.92,893500.0,6.038,6.0466,5.9183,5.9183,893500.0
2011-02-24 10:05:00,6.93,7.07,6.92,7.06,963500.0,5.9269,6.0466,5.9183,6.038,963500.0
2011-02-24 10:10:00,7.06,7.08,7.04,7.07,501900.0,6.038,6.0551,6.0209,6.0466,501900.0
2011-02-24 10:15:00,7.07,7.14,7.07,7.13,641800.0,6.0466,6.1065,6.0466,6.0979,641800.0
2011-02-24 10:20:00,7.13,7.13,7.07,7.1,105800.0,6.0979,6.0979,6.0466,6.0722,105800.0
2011-02-24 10:25:00,7.1,7.1,7.03,7.05,603000.0,6.0722,6.0722,6.0124,6.0295,603000.0
2011-02-24 10:30:00,7.05,7.07,7.0,7.03,465000.0,6.0295,6.0466,5.9867,6.0124,465000.0
2011-02-24 10:35:00,7.03,7.05,7.0,7.01,243700.0,6.0124,6.0295,5.9867,5.9953,243700.0
2011-02-24 10:40:00,7.0,7.03,6.98,6.98,168900.0,5.9867,6.0124,5.9696,5.9696,168900.0
2011-02-24 10:45:00,6.99,7.02,6.98,7.01,396900.0,5.9782,6.0038,5.9696,5.9953,396900.0
2011-02-24 10:50:00,7.01,7.02,7.0,7.01,242700.0,5.9953,6.0038,5.9867,5.9953,242700.0
2011-02-24 10:55:00,7.0,7.01,6.99,7.01,178700.0,5.9867,5.9953,5.9782,5.9953,178700.0
2011-02-24 11:00:00,7.01,7.03,6.99,7.0,305000.0,5.9953,6.0124,5.9782,5.9867,305000.0
2011-02-24 11:05:00,6.99,7.02,6.99,6.99,116600.0,5.9782,6.0038,5.9782,5.9782,116600.0
2011-02-24 11:10:00,6.99,7.01,6.99,7.01,118600.0,5.9782,5.9953,5.9782,5.9953,118600.0
2011-02-24 11:15:00,7.0,7.01,6.99,6.99,173100.0,5.9867,5.9953,5.9782,5.9782,173100.0
2011-02-24 11:20:00,7.0,7.0,6.98,6.98,64300.0,5.9867,5.9867,5.9696,5.9696,64300.0
2011-02-24 11:25:00,6.99,7.05,6.98,7.04,123500.0,5.9782,6.0295,5.9696,6.0209,123500.0
2011-02-24 11:30:00,7.03,7.07,7.03,7.05,224500.0,6.0124,6.0466,6.0124,6.0295,224500.0
2011-02-24 11:35:00,7.05,7.05,7.01,7.03,90000.0,6.0295,6.0295,5.9953,6.0124,90000.0
2011-02-24 11:40:00,7.03,7.05,7.0,7.0,145100.0,6.0124,6.0295,5.9867,5.9867,145100.0
2011-02-24 11:45:00,6.99,7.02,6.99,7.01,355000.0,5.9782,6.0038,5.9782,5.9953,355000.0
2011-02-24 11:50:00,7.01,7.05,7.01,7.04,142000.0,5.9953,6.0295,5.9953,6.0209,142000.0
2011-02-24 11:55:00,7.04,7.07,7.04,7.06,148400.0,6.0209,6.0466,6.0209,6.038,148400.0
2011-02-24 12:00:00,7.05,7.06,7.01,7.03,206700.0,6.0295,6.038,5.9953,6.0124,206700.0
2011-02-24 12:05:00,7.03,7.04,7.0,7.0,70300.0,6.0124,6.0209,5.9867,5.9867,70300.0
2011-02-24 12:10:00,7.0,7.05,7.0,7.04,170900.0,5.9867,6.0295,5.9867,6.0209,170900.0
2011-02-24 12:15:00,7.04,7.06,7.02,7.04,680000.0,6.0209,6.038,6.0038,6.0209,680000.0
2011-02-24 12:20:00,7.05,7.05,7.01,7.01,81300.0,6.0295,6.0295,5.9953,5.9953,81300.0
2011-02-24 12:25:00,7.01,7.02,6.99,6.99,71200.0,5.9953,6.0038,5.9782,5.9782,71200.0
2011-02-24 12:30:00,6.99,7.01,6.98,6.99,93400.0,5.9782,5.9953,5.9696,5.9782,93400.0
2011-02-24 12:35:00,7.0,7.02,6.98,7.02,117100.0,5.9867,6.0038,5.9696,6.0038,117100.0
2011-02-24 12:40:00,7.02,7.02,6.99,7.0,95400.0,6.0038,6.0038,5.9782,5.9867,95400.0
2011-02-24 12:45:00,6.99,7.0,6.99,6.99,51800.0,5.9782,5.9867,5.9782,5.9782,51800.0
2011-02-24 12:50:00,6.99,7.0,6.99,6.99,24000.0,5.9782,5.9867,5.9782,5.9782,24000.0
2011-02-24 12:55:00,6.99,7.0,6.99,6.99,105900.0,5.9782,5.9867,5.9782,5.9782,105900.0
2011-02-24 13:00:00,6.99,7.0,6.99,6.99,57100.0,5.9782,5.9867,5.9782,5.9782,57100.0
2011-02-24 13:05:00,6.99,7.0,6.98,6.98,70900.0,5.9782,5.9867,5.9696,5.9696,70900.0
2011-02-24 13:10:00,6.98,7.0,6.98,6.99,167600.0,5.9696,5.9867,5.9696,5.9782,167600.0
2011-02-24 13:15:00,7.0,7.02,6.99,6.99,93400.0,5.9867,6.0038,5.9782,5.9782,93400.0
2011-02-24 13:20:00,6.99,7.0,6.97,6.98,78400.0,5.9782,5.9867,5.9611,5.9696,78400.0
2011-02-24 13:25:00,6.97,6.98,6.96,6.96,41300.0,5.9611,5.9696,5.9525,5.9525,41300.0
2011-02-24 13:30:00,6.97,6.98,6.95,6.95,97300.0,5.9611,5.9696,5.944,5.944,97300.0
2011-02-24 13:35:00,6.96,6.98,6.95,6.96,73100.0,5.9525,5.9696,5.944,5.9525,73100.0
2011-02-24 13:40:00,6.97,6.97,6.93,6.93,72000.0,5.9611,5.9611,5.9269,5.9269,72000.0
2011-02-24 13:45:00,6.94,6.95,6.93,6.95,122500.0,5.9354,5.944,5.9269,5.944,122500.0
2011-02-24 13:50:00,6.94,6.96,6.94,6.95,76900.0,5.9354,5.9525,5.9354,5.944,76900.0
2011-02-24 13:55:00,6.94,6.94,6.91,6.91,128800.0,5.9354,5.9354,5.9097,5.9097,128800.0
2011-02-24 14:00:00,6.91,6.93,6.9,6.93,183700.0,5.9097,5.9269,5.9012,5.9269,183700.0
2011-02-24 14:05:00,6.93,6.94,6.91,6.94,63300.0,5.9269,5.9354,5.9097,5.9354,63300.0
2011-02-24 14:10:00,6.94,6.96,6.93,6.96,71800.0,5.9354,5.9525,5.9269,5.9525,71800.0
2011-02-24 14:15:00,6.96,6.99,6.95,6.97,145100.0,5.9525,5.9782,5.944,5.9611,145100.0
2011-02-24 14:20:00,6.98,7.0,6.97,7.0,123500.0,5.9696,5.9867,5.9611,5.9867,123500.0
2011-02-24 14:25:00,7.0,7.02,6.99,7.0,188700.0,5.9867,6.0038,5.9782,5.9867,188700.0
2011-02-24 14:30:00,7.0,7.03,6.99,7.02,74800.0,5.9867,6.0124,5.9782,6.0038,74800.0
2011-02-24 14:35:00,7.03,7.04,7.0,7.01,87200.0,6.0124,6.0209,5.9867,5.9953,87200.0
2011-02-24 14:40:00,7.02,7.04,7.0,7.0,174900.0,6.0038,6.0209,5.9867,5.9867,174900.0
2011-02-24 14:45:00,7.0,7.01,7.0,7.01,233800.0,5.9867,5.9953,5.9867,5.9953,233800.0
2011-02-24 14:50:00,7.0,7.01,6.99,7.0,61400.0,5.9867,5.9953,5.9782,5.9867,61400.0
2011-02-24 14:55:00,7.0,7.01,6.99,7.01,130200.0,5.9867,5.9953,5.9782,5.9953,130200.0
2011-02-24 15:00:00,7.0,7.01,6.99,6.99,127100.0,5.9867,5.9953,5.9782,5.9782,127100.0
2011-02-24 15:05:00,6.99,7.01,6.99,7.0,72600.0,5.9782,5.9953,5.9782,5.9867,72600.0
2011-02-24 15:10:00,7.01,7.01,6.97,7.0,265300.0,5.9953,5.9953,5.9611,5.9867,265300.0
2011-02-24 15:15:00,7.0,7.01,6.99,7.0,250300.0,5.9867,5.9953,5.9782,5.9867,250300.0
2011-02-24 15:20:00,6.99,7.02,6.99,7.02,219400.0,5.9782,6.0038,5.9782,6.0038,219400.0
2011-02-24 15:25:00,7.02,7.02,7.01,7.02,76400.0,6.0038,6.0038,5.9953,6.0038,76400.0
2011-02-24 15:30:00,7.01,7.03,7.01,7.03,295500.0,5.9953,6.0124,5.9953,6.0124,295500.0
2011-02-24 15:35:00,7.02,7.03,6.99,6.99,330000.0,6.0038,6.0124,5.9782,5.9782,330000.0
2011-02-24 15:40:00,6.99,7.0,6.98,6.99,280500.0,5.9782,5.9867,5.9696,5.9782,280500.0
2011-02-24 15:45:00,6.98,6.99,6.97,6.98,194900.0,5.9696,5.9782,5.9611,5.9696,194900.0
2011-02-24 15:50:00,6.98,6.98,6.97,6.98,183200.0,5.9696,5.9696,5.9611,5.9696,183200.0
2011-02-24 15:55:00,6.98,6.98,6.97,6.97,439900.0,5.9696,5.9696,5.9611,5.9611,439900.0
2011-02-25 09:30:00,7.06,7.1,6.96,7.03,233100.0,6.038,6.0722,5.9525,6.0124,233100.0
2011-02-25 09:35:00,7.03,7.04,7.0,7.0,179300.0,6.0124,6.0209,5.9867,5.9867,179300.0
2011-02-25 09:40:00,7.0,7.0,6.93,6.93,148600.0,5.9867,5.9867,5.9269,5.9269,148600.0
2011-02-25 09:45:00,6.93,6.95,6.9,6.92,201200.0,5.9269,5.944,5.9012,5.9183,201200.0
2011-02-25 09:50:00,6.93,6.97,6.91,6.93,94900.0,5.9269,5.9611,5.9097,5.9269,94900.0
2011-02-25 09:55:00,6.93,6.95,6.91,6.94,141500.0,5.9269,5.944,5.9097,5.9354,141500.0
2011-02-25 10:00:00,6.95,6.98,6.94,6.94,135900.0,5.944,5.9696,5.9354,5.9354,135900.0
2011-02-25 10:05:00,6.95,6.97,6.93,6.96,231200.0,5.944,5.9611,5.9269,5.9525,231200.0
2011-02-25 10:10:00,6.95,6.96,6.94,6.94,243300.0,5.944,5.9525,5.9354,5.9354,243300.0
2011-02-25 10:15:00,6.95,6.95,6.91,6.92,292200.0,5.944,5.944,5.9097,5.9183,292200.0
2011-02-25 10:20:00,6.92,6.95,6.92,6.95,79600.0,5.9183,5.944,5.9183,5.944,79600.0
2011-02-25 10:25:00,6.95,6.95,6.92,6.92,63300.0,5.944,5.944,5.9183,5.9183,63300.0
2011-02-25 10:30:00,6.93,6.96,6.92,6.94,338400.0,5.9269,5.9525,5.9183,5.9354,338400.0
2011-02-25 10:35:00,6.95,6.99,6.95,6.98,252000.0,5.944,5.9782,5.944,5.9696,252000.0
2011-02-25 10:40:00,6.98,7.0,6.97,6.98,92400.0,5.9696,5.9867,5.9611,5.9696,92400.0
2011-02-25 10:45:00,6.97,6.99,6.96,6.99,73000.0,5.9611,5.9782,5.9525,5.9782,73000.0
2011-02-25 10:50:00,6.99,6.99,6.98,6.98,67900.0,5.9782,5.9782,5.9696,5.9696,67900.0
2011-02-25 10:55:00,6.98,7.0,6.97,6.99,168900.0,5.9696,5.9867,5.9611,5.9782,168900.0
2011-02-25 11:00:00,6.99,6.99,6.95,6.96,41700.0,5.9782,5.9782,5.944,5.9525,41700.0
2011-02-25 11:05:00,6.96,6.97,6.95,6.96,80000.0,5.9525,5.9611,5.944,5.9525,80000.0
2011-02-25 11:10:00,6.96,6.97,6.95,6.96,111500.0,5.9525,5.9611,5.944,5.9525,111500.0
2011-02-25 11:15:00,6.96,6.96,6.93,6.94,89200.0,5.9525,5.9525,5.9269,5.9354,89200.0
2011-02-25 11:20:00,6.94,6.97,6.93,6.95,503600.0,5.9354,5.9611,5.9269,5.944,503600.0
2011-02-25 11:25:00,6.94,6.95,6.91,6.91,145500.0,5.9354,5.944,5.9097,5.9097,145500.0
2011-02-25 11:30:00,6.92,6.94,6.91,6.94,151400.0,5.9183,5.9354,5.9097,5.9354,151400.0
2011-02-25 11:35:00,6.94,6.95,6.93,6.93,107800.0,5.9354,5.944,5.9269,5.9269,107800.0
2011-02-25 11:40:00,6.93,6.94,6.92,6.93,83700.0,5.9269,5.9354,5.9183,5.9269,83700.0
2011-02-25 11:45:00,6.93,6.93,6.91,6.93,138500.0,5.9269,5.9269,5.9097,5.9269,138500.0
2011-02-25 11:50:00,6.93,6.93,6.91,6.92,129500.0,5.9269,5.9269,5.9097,5.9183,129500.0
2011-02-25 11:55:00,6.92,6.93,6.92,6.93,24900.0,5.9183,5.9269,5.9183,5.9269,24900.0
2011-02-25 12:00:00,6.92,6.93,6.92,6.92,11100.0,5.9183,5.9269,5.9183,5.9183,11100.0
2011-02-25 12:05:00,6.92,6.93,6.92,6.92,46700.0,5.9183,5.9269,5.9183,5.9183,46700.0
2011-02-25 12:10:00,6.93,6.93,6.92,6.92,63600.0,5.9269,5.9269,5.9183,5.9183,63600.0
2011-02-25 12:15:00,6.92,6.93,6.92,6.93,45900.0,5.9183,5.9269,5.9183,5.9269,45900.0
2011-02-25 12:20:00,6.92,6.93,6.92,6.92,30400.0,5.9183,5.9269,5.9183,5.9183,30400.0
2011-02-25 12:25:00,6.93,6.93,6.92,6.93,83700.0,5.9269,5.9269,5.9183,5.9269,83700.0
2011-02-25 12:30:00,6.93,6.93,6.92,6.93,43600.0,5.9269,5.9269,5.9183,5.9269,43600.0
2011-02-25 12:35:00,6.93,6.93,6.92,6.92,31800.0,5.9269,5.9269,5.9183,5.9183,31800.0
2011-02-25 12:40:00,6.93,6.93,6.9,6.92,103600.0,5.9269,5.9269,5.9012,5.9183,103600.0
2011-02-25 12:45:00,6.92,6.92,6.9,6.92,141700.0,5.9183,5.9183,5.9012,5.9183,141700.0
2011-02-25 12:50:00,6.91,6.92,6.91,6.91,40700.0,5.9097,5.9183,5.9097,5.9097,40700.0
2011-02-25 12:55:00,6.92,6.93,6.91,6.92,81900.0,5.9183,5.9269,5.9097,5.9183,81900.0
2011-02-25 13:00:00,6.92,6.92,6.91,6.92,31500.0,5.9183,5.9183,5.9097,5.9183,31500.0
2011-02-25 13:05:00,6.92,6.93,6.91,6.91,107100.0,5.9183,5.9269,5.9097,5.9097,107100.0
2011-02-25 13:10:00,6.92,6.92,6.91,6.91,31900.0,5.9183,5.9183,5.9097,5.9097,31900.0
2011-02-25 13:15:00,6.92,6.97,6.91,6.96,144600.0,5.9183,5.9611,5.9097,5.9525,144600.0
2011-02-25 13:20:00,6.96,6.96,6.94,6.94,55600.0,5.9525,5.9525,5.9354,5.9354,55600.0
2011-02-25 13:25:00,6.95,6.95,6.94,6.95,18300.0,5.944,5.944,5.9354,5.944,18300.0
2011-02-25 13:30:00,6.95,6.95,6.93,6.94,38600.0,5.944,5.944,5.9269,5.9354,38600.0
2011-02-25 13:35:00,6.94,6.95,6.93,6.95,35500.0,5.9354,5.944,5.9269,5.944,35500.0
2011-02-25 13:40:00,6.95,6.96,6.95,6.96,54700.0,5.944,5.9525,5.944,5.9525,54700.0
2011-02-25 13:45:00,6.96,6.97,6.96,6.97,8800.0,5.9525,5.9611,5.9525,5.9611,8800.0
2011-02-25 13:50:00,6.97,6.97,6.96,6.97,12900.0,5.9611,5.9611,5.9525,5.9611,12900.0
2011-02-25 13:55:00,6.97,6.97,6.96,6.97,10200.0,5.9611,5.9611,5.9525,5.9611,10200.0
2011-02-25 14:00:00,6.97,6.97,6.94,6.95,335100.0,5.9611,5.9611,5.9354,5.944,335100.0
2011-02-25 14:05:00,6.95,6.97,6.94,6.96,421000.0,5.944,5.9611,5.9354,5.9525,421000.0
2011-02-25 14:10:00,6.97,6.97,6.96,6.96,34400.0,5.9611,5.9611,5.9525,5.9525,34400.0
2011-02-25 14:15:00,6.96,6.97,6.95,6.96,52900.0,5.9525,5.9611,5.944,5.9525,52900.0
2011-02-25 14:20:00,6.96,6.96,6.95,6.95,86400.0,5.9525,5.9525,5.944,5.944,86400.0
2011-02-25 14:25:00,6.96,6.96,6.93,6.94,58500.0,5.9525,5.9525,5.9269,5.9354,58500.0
2011-02-25 14:30:00,6.94,6.95,6.94,6.95,41200.0,5.9354,5.944,5.9354,5.944,41200.0
2011-02-25 14:35:00,6.95,6.95,6.94,6.95,26700.0,5.944,5.944,5.9354,5.944,26700.0
2011-02-25 14:40:00,6.94,6.95,6.94,6.94,26100.0,5.9354,5.944,5.9354,5.9354,26100.0
2011-02-25 14:45:00,6.94,6.97,6.94,6.95,502200.0,5.9354,5.9611,5.9354,5.944,502200.0
2011-02-25 14:50:00,6.94,6.96,6.94,6.95,70800.0,5.9354,5.9525,5.9354,5.944,70800.0
2011-02-25 14:55:00,6.95,6.95,6.94,6.94,26000.0,5.944,5.944,5.9354,5.9354,26000.0
2011-02-25 15:00:00,6.95,6.95,6.94,6.95,15200.0,5.944,5.944,5.9354,5.944,15200.0
2011-02-25 15:05:00,6.95,6.95,6.94,6.94,38600.0,5.944,5.944,5.9354,5.9354,38600.0
2011-02-25 15:10:00,6.94,6.95,6.94,6.94,34700.0,5.9354,5.944,5.9354,5.9354,34700.0
2011-02-25 15:15:00,6.95,6.96,6.94,6.95,410700.0,5.944,5.9525,5.9354,5.944,410700.0
2011-02-25 15:20:00,6.95,6.95,6.94,6.94,39500.0,5.944,5.944,5.9354,5.9354,39500.0
2011-02-25 15:25:00,6.95,6.95,6.94,6.95,20900.0,5.944,5.944,5.9354,5.944,20900.0
2011-02-25 15:30:00,6.95,6.95,6.94,6.94,95600.0,5.944,5.944,5.9354,5.9354,95600.0
2011-02-25 15:35:00,6.95,6.95,6.94,6.95,101100.0,5.944,5.944,5.9354,5.944,101100.0
2011-02-25 15:40:00,6.95,6.95,6.94,6.94,247300.0,5.944,5.944,5.9354,5.9354,247300.0
2011-02-25 15:45:00,6.95,6.95,6.92,6.93,350700.0,5.944,5.944,5.9183,5.9269,350700.0
2011-02-25 15:50:00,6.94,6.97,6.93,6.97,341600.0,5.9354,5.9611,5.9269,5.9611,341600.0
2011-02-25 15:55:00,6.98,6.99,6.97,6.99,389600.0,5.9696,5.9782,5.9611,5.9782,389600.0
2011-02-28 09:30:00,7.06,7.07,7.02,7.04,117300.0,6.038,6.0466,6.0038,6.0209,117300.0
2011-02-28 09:35:00,7.04,7.06,7.02,7.05,71500.0,6.0209,6.038,6.0038,6.0295,71500.0
2011-02-28 09:40:00,7.05,7.05,6.98,6.98,211700.0,6.0295,6.0295,5.9696,5.9696,211700.0
2011-02-28 09:45:00,6.99,7.01,6.97,6.98,153400.0,5.9782,5.9953,5.9611,5.9696,153400.0
2011-02-28 09:50:00,6.98,7.0,6.95,6.99,74500.0,5.9696,5.9867,5.944,5.9782,74500.0
2011-02-28 09:55:00,6.98,7.01,6.97,6.98,101900.0,5.9696,5.9953,5.9611,5.9696,101900.0
2011-02-28 10:00:00,6.98,7.02,6.97,7.01,318700.0,5.9696,6.0038,5.9611,5.9953,318700.0
2011-02-28 10:05:00,7.01,7.02,6.99,6.99,123500.0,5.9953,6.0038,5.9782,5.9782,123500.0
2011-02-28 10:10:00,7.0,7.01,6.95,6.95,173600.0,5.9867,5.9953,5.944,5.944,173600.0
2011-02-28 10:15:00,6.95,6.97,6.94,6.97,75700.0,5.944,5.9611,5.9354,5.9611,75700.0
2011-02-28 10:20:00,6.96,6.99,6.96,6.99,67500.0,5.9525,5.9782,5.9525,5.9782,67500.0
2011-02-28 10:25:00,6.99,7.0,6.97,6.98,111900.0,5.9782,5.9867,5.9611,5.9696,111900.0
2011-02-28 10:30:00,6.97,7.01,6.97,7.0,56100.0,5.9611,5.9953,5.9611,5.9867,56100.0
2011-02-28 10:35:00,7.0,7.01,6.97,6.98,40300.0,5.9867,5.9953,5.9611,5.9696,40300.0
2011-02-28 10:40:00,6.98,6.98,6.96,6.96,36300.0,5.9696,5.9696,5.9525,5.9525,36300.0
2011-02-28 10:45:00,6.96,6.97,6.93,6.94,248900.0,5.9525,5.9611,5.9269,5.9354,248900.0
2011-02-28 10:50:00,6.94,6.96,6.93,6.95,127400.0,5.9354,5.9525,5.9269,5.944,127400.0
2011-02-28 10:55:00,6.95,6.96,6.95,6.96,38800.0,5.944,5.9525,5.944,5.9525,38800.0
2011-02-28 11:00:00,6.95,6.96,6.93,6.94,81900.0,5.944,5.9525,5.9269,5.9354,81900.0
2011-02-28 11:05:00,6.94,6.94,6.92,6.92,211200.0,5.9354,5.9354,5.9183,5.9183,211200.0
2011-02-28 11:10:00,6.92,6.96,6.9,6.94,249600.0,5.9183,5.9525,5.9012,5.9354,249600.0
2011-02-28 11:15:00,6.94,6.95,6.91,6.91,99100.0,5.9354,5.944,5.9097,5.9097,99100.0
2011-02-28 11:20:00,6.91,6.92,6.91,6.91,24700.0,5.9097,5.9183,5.9097,5.9097,24700.0
2011-02-28 11:25:00,6.91,6.92,6.9,6.91,70000.0,5.9097,5.9183,5.9012,5.9097,70000.0
2011-02-28 11:30:00,6.91,6.93,6.91,6.92,53100.0,5.9097,5.9269,5.9097,5.9183,53100.0
2011-02-28 11:35:00,6.92,6.93,6.88,6.9,323800.0,5.9183,5.9269,5.8841,5.9012,323800.0
2011-02-28 11:40:00,6.9,6.92,6.9,6.91,70300.0,5.9012,5.9183,5.9012,5.9097,70300.0
2011-02-28 11:45:00,6.92,6.92,6.9,6.91,79300.0,5.9183,5.9183,5.9012,5.9097,79300.0
2011-02-28 11:50:00,6.91,6.92,6.9,6.91,93800.0,5.9097,5.9183,5.9012,5.9097,93800.0
2011-02-28 11:55:00,6.92,6.92,6.91,6.91,9800.0,5.9183,5.9183,5.9097,5.9097,9800.0
2011-02-28 12:00:00,6.91,6.93,6.91,6.92,103100.0,5.9097,5.9269,5.9097,5.9183,103100.0
2011-02-28 12:05:00,6.91,6.93,6.91,6.93,39400.0,5.9097,5.9269,5.9097,5.9269,39400.0
2011-02-28 12:10:00,6.92,6.93,6.92,6.92,17200.0,5.9183,5.9269,5.9183,5.9183,17200.0
2011-02-28 12:15:00,6.93,6.93,6.92,6.92,12600.0,5.9269,5.9269,5.9183,5.9183,12600.0
2011-02-28 12:20:00,6.92,6.93,6.92,6.92,19600.0,5.9183,5.9269,5.9183,5.9183,19600.0
2011-02-28 12:25:00,6.92,6.92,6.91,6.92,40000.0,5.9183,5.9183,5.9097,5.9183,40000.0
2011-02-28 12:30:00,6.91,6.92,6.91,6.91,50300.0,5.9097,5.9183,5.9097,5.9097,50300.0
2011-02-28 12:35:00,6.91,6.92,6.91,6.91,23500.0,5.9097,5.9183,5.9097,5.9097,23500.0
2011-02-28 12:40:00,6.91,6.92,6.91,6.92,38500.0,5.9097,5.9183,5.9097,5.9183,38500.0
2011-02-28 12:45:00,6.92,6.93,6.91,6.92,134200.0,5.9183,5.9269,5.9097,5.9183,134200.0
2011-02-28 12:50:00,6.92,6.93,6.92,6.92,57800.0,5.9183,5.9269,5.9183,5.9183,57800.0
2011-02-28 12:55:00,6.92,6.93,6.91,6.91,36200.0,5.9183,5.9269,5.9097,5.9097,36200.0
2011-02-28 13:00:00,6.91,6.92,6.9,6.9,49400.0,5.9097,5.9183,5.9012,5.9012,49400.0
2011-02-28 13:05:00,6.9,6.91,6.9,6.91,104800.0,5.9012,5.9097,5.9012,5.9097,104800.0
2011-02-28 13:10:00,6.91,6.91,6.9,6.9,45500.0,5.9097,5.9097,5.9012,5.9012,45500.0
2011-02-28 13:15:00,6.9,6.9,6.86,6.87,125600.0,5.9012,5.9012,5.867,5.8755,125600.0
2011-02-28 13:20:00,6.87,6.88,6.85,6.86,367500.0,5.8755,5.8841,5.8584,5.867,367500.0
2011-02-28 13:25:00,6.86,6.87,6.84,6.87,134500.0,5.867,5.8755,5.8499,5.8755,134500.0
2011-02-28 13:30:00,6.87,6.88,6.84,6.84,130800.0,5.8755,5.8841,5.8499,5.8499,130800.0
2011-02-28 13:35:00,6.84,6.88,6.84,6.88,67200.0,5.8499,5.8841,5.8499,5.8841,67200.0
2011-02-28 13:40:00,6.88,6.92,6.88,6.91,144200.0,5.8841,5.9183,5.8841,5.9097,144200.0
2011-02-28 13:45:00,6.91,6.92,6.89,6.9,50800.0,5.9097,5.9183,5.8926,5.9012,50800.0
2011-02-28 13:50:00,6.89,6.9,6.89,6.89,24200.0,5.8926,5.9012,5.8926,5.8926,24200.0
2011-02-28 13:55:00,6.89,6.9,6.89,6.89,28800.0,5.8926,5.9012,5.8926,5.8926,28800.0
2011-02-28 14:00:00,6.89,6.9,6.89,6.89,28900.0,5.8926,5.9012,5.8926,5.8926,28900.0
2011-02-28 14:05:00,6.89,6.9,6.87,6.87,96500.0,5.8926,5.9012,5.8755,5.8755,96500.0
2011-02-28 14:10:00,6.88,6.9,6.87,6.9,65400.0,5.8841,5.9012,5.8755,5.9012,65400.0
2011-02-28 14:15:00,6.89,6.94,6.89,6.94,130200.0,5.8926,5.9354,5.8926,5.9354,130200.0
2011-02-28 14:20:00,6.94,6.94,6.91,6.92,185800.0,5.9354,5.9354,5.9097,5.9183,185800.0
2011-02-28 14:25:00,6.92,6.92,6.89,6.9,121900.0,5.9183,5.9183,5.8926,5.9012,121900.0
2011-02-28 14:30:00,6.9,6.91,6.89,6.89,61100.0,5.9012,5.9097,5.8926,5.8926,61100.0
2011-02-28 14:35:00,6.89,6.9,6.89,6.9,11700.0,5.8926,5.9012,5.8926,5.9012,11700.0
2011-02-28 14:40:00,6.89,6.9,6.89,6.89,12800.0,5.8926,5.9012,5.8926,5.8926,12800.0
2011-02-28 14:45:00,6.9,6.91,6.89,6.9,137700.0,5.9012,5.9097,5.8926,5.9012,137700.0
2011-02-28 14:50:00,6.9,6.91,6.89,6.91,60100.0,5.9012,5.9097,5.8926,5.9097,60100.0
2011-02-28 14:55:00,6.9,6.92,6.9,6.92,53100.0,5.9012,5.9183,5.9012,5.9183,53100.0
2011-02-28 15:00:00,6.92,6.92,6.91,6.92,35100.0,5.9183,5.9183,5.9097,5.9183,35100.0
2011-02-28 15:05:00,6.91,6.92,6.9,6.9,127200.0,5.9097,5.9183,5.9012,5.9012,127200.0
2011-02-28 15:10:00,6.9,6.91,6.89,6.9,79600.0,5.9012,5.9097,5.8926,5.9012,79600.0
2011-02-28 15:15:00,6.91,6.91,6.9,6.9,35700.0,5.9097,5.9097,5.9012,5.9012,35700.0
2011-02-28 15:20:00,6.9,6.91,6.9,6.9,54200.0,5.9012,5.9097,5.9012,5.9012,54200.0
2011-02-28 15:25:00,6.9,6.91,6.9,6.9,32800.0,5.9012,5.9097,5.9012,5.9012,32800.0
2011-02-28 15:30:00,6.9,6.91,6.9,6.91,104700.0,5.9012,5.9097,5.9012,5.9097,104700.0
2011-02-28 15:35:00,6.91,6.92,6.9,6.9,90600.0,5.9097,5.9183,5.9012,5.9012,90600.0
2011-02-28 15:40:00,6.9,6.91,6.9,6.9,99600.0,5.9012,5.9097,5.9012,5.9012,99600.0
2011-02-28 15:45:00,6.9,6.91,6.9,6.9,169100.0,5.9012,5.9097,5.9012,5.9012,169100.0
2011-02-28 15:50:00,6.9,6.91,6.9,6.9,137300.0,5.9012,5.9097,5.9012,5.9012,137300.0
2011-02-28 15:55:00,6.91,6.91,6.9,6.91,356900.0,5.9097,5.9097,5.9012,5.9097,356900.0
2011-03-01 09:30:00,6.92,6.96,6.92,6.92,117400.0,5.9183,5.9525,5.9183,5.9183,117400.0
2011-03-01 09:35:00,6.92,6.93,6.91,6.92,84900.0,5.9183,5.9269,5.9097,5.9183,84900.0
2011-03-01 09:40:00,6.92,6.92,6.86,6.87,133100.0,5.9183,5.9183,5.867,5.8755,133100.0
2011-03-01 09:45:00,6.86,6.88,6.85,6.85,117800.0,5.867,5.8841,5.8584,5.8584,117800.0
2011-03-01 09:50:00,6.86,6.88,6.85,6.87,200500.0,5.867,5.8841,5.8584,5.8755,200500.0
2011-03-01 09:55:00,6.87,6.89,6.82,6.83,384100.0,5.8755,5.8926,5.8328,5.8413,384100.0
2011-03-01 10:00:00,6.84,6.84,6.81,6.82,167300.0,5.8499,5.8499,5.8242,5.8328,167300.0
2011-03-01 10:05:00,6.83,6.83,6.81,6.82,64600.0,5.8413,5.8413,5.8242,5.8328,64600.0
2011-03-01 10:10:00,6.82,6.83,6.8,6.82,165100.0,5.8328,5.8413,5.8157,5.8328,165100.0
2011-03-01 10:15:00,6.81,6.82,6.78,6.78,110300.0,5.8242,5.8328,5.7986,5.7986,110300.0
2011-03-01 10:20:00,6.79,6.8,6.77,6.78,227600.0,5.8071,5.8157,5.79,5.7986,227600.0
2011-03-01 10:25:00,6.78,6.8,6.77,6.77,120300.0,5.7986,5.8157,5.79,5.79,120300.0
2011-03-01 10:30:00,6.77,6.78,6.76,6.77,64200.0,5.79,5.7986,5.7815,5.79,64200.0
2011-03-01 10:35:00,6.77,6.79,6.77,6.79,91100.0,5.79,5.8071,5.79,5.8071,91100.0
2011-03-01 10:40:00,6.79,6.8,6.78,6.8,92000.0,5.8071,5.8157,5.7986,5.8157,92000.0
2011-03-01 10:45:00,6.8,6.82,6.79,6.79,62300.0,5.8157,5.8328,5.8071,5.8071,62300.0
2011-03-01 10:50:00,6.8,6.84,6.8,6.83,125400.0,5.8157,5.8499,5.8157,5.8413,125400.0
2011-03-01 10:55:00,6.84,6.88,6.83,6.88,232300.0,5.8499,5.8841,5.8413,5.8841,232300.0
2011-03-01 11:00:00,6.88,6.91,6.87,6.9,301100.0,5.8841,5.9097,5.8755,5.9012,301100.0
2011-03-01 11:05:00,6.9,6.91,6.89,6.9,165000.0,5.9012,5.9097,5.8926,5.9012,165000.0
2011-03-01 11:10:00,6.9,6.91,6.87,6.89,109600.0,5.9012,5.9097,5.8755,5.8926,109600.0
2011-03-01 11:15:00,6.89,6.9,6.87,6.88,40000.0,5.8926,5.9012,5.8755,5.8841,40000.0
2011-03-01 11:20:00,6.88,6.9,6.87,6.87,37500.0,5.8841,5.9012,5.8755,5.8755,37500.0
2011-03-01 11:25:00,6.88,6.88,6.83,6.85,181100.0,5.8841,5.8841,5.8413,5.8584,181100.0
2011-03-01 11:30:00,6.84,6.85,6.83,6.84,74900.0,5.8499,5.8584,5.8413,5.8499,74900.0
2011-03-01 11:35:00,6.85,6.85,6.83,6.84,87600.0,5.8584,5.8584,5.8413,5.8499,87600.0
2011-03-01 11:40:00,6.84,6.86,6.83,6.86,68400.0,5.8499,5.867,5.8413,5.867,68400.0
2011-03-01 11:45:00,6.85,6.88,6.84,6.84,104900.0,5.8584,5.8841,5.8499,5.8499,104900.0
2011-03-01 11:50:00,6.84,6.85,6.82,6.83,86200.0,5.8499,5.8584,5.8328,5.8413,86200.0
2011-03-01 11:55:00,6.84,6.84,6.79,6.81,149600.0,5.8499,5.8499,5.8071,5.8242,149600.0
2011-03-01 12:00:00,6.8,6.82,6.78,6.8,83500.0,5.8157,5.8328,5.7986,5.8157,83500.0
2011-03-01 12:05:00,6.8,6.81,6.79,6.79,58700.0,5.8157,5.8242,5.8071,5.8071,58700.0
2011-03-01 12:10:00,6.79,6.8,6.79,6.79,12400.0,5.8071,5.8157,5.8071,5.8071,12400.0
2011-03-01 12:15:00,6.8,6.8,6.78,6.79,59300.0,5.8157,5.8157,5.7986,5.8071,59300.0
2011-03-01 12:20:00,6.79,6.79,6.78,6.78,9500.0,5.8071,5.8071,5.7986,5.7986,9500.0
2011-03-01 12:25:00,6.78,6.79,6.77,6.78,123300.0,5.7986,5.8071,5.79,5.7986,123300.0
2011-03-01 12:30:00,6.77,6.8,6.77,6.8,86500.0,5.79,5.8157,5.79,5.8157,86500.0
2011-03-01 12:35:00,6.8,6.8,6.79,6.79,27000.0,5.8157,5.8157,5.8071,5.8071,27000.0
2011-03-01 12:40:00,6.79,6.8,6.79,6.8,15300.0,5.8071,5.8157,5.8071,5.8157,15300.0
2011-03-01 12:45:00,6.79,6.81,6.78,6.78,108300.0,5.8071,5.8242,5.7986,5.7986,108300.0
2011-03-01 12:50:00,6.79,6.79,6.76,6.76,83200.0,5.8071,5.8071,5.7815,5.7815,83200.0
2011-03-01 12:55:00,6.77,6.78,6.76,6.78,25900.0,5.79,5.7986,5.7815,5.7986,25900.0
2011-03-01 13:00:00,6.77,6.78,6.75,6.76,105800.0,5.79,5.7986,5.7729,5.7815,105800.0
2011-03-01 13:05:00,6.76,6.77,6.76,6.77,19800.0,5.7815,5.79,5.7815,5.79,19800.0
2011-03-01 13:10:00,6.77,6.78,6.75,6.76,66200.0,5.79,5.7986,5.7729,5.7815,66200.0
2011-03-01 13:15:00,6.76,6.77,6.75,6.76,97700.0,5.7815,5.79,5.7729,5.7815,97700.0
2011-03-01 13:20:00,6.76,6.78,6.76,6.76,104800.0,5.7815,5.7986,5.7815,5.7815,104800.0
2011-03-01 13:25:00,6.77,6.77,6.75,6.77,55200.0,5.79,5.79,5.7729,5.79,55200.0
2011-03-01 13:30:00,6.77,6.77,6.76,6.76,11800.0,5.79,5.79,5.7815,5.7815,11800.0
2011-03-01 13:35:00,6.76,6.77,6.76,6.77,22000.0,5.7815,5.79,5.7815,5.79,22000.0
2011-03-01 13:40:00,6.77,6.77,6.75,6.75,260800.0,5.79,5.79,5.7729,5.7729,260800.0
2011-03-01 13:45:00,6.75,6.78,6.75,6.75,159900.0,5.7729,5.7986,5.7729,5.7729,159900.0
2011-03-01 13:50:00,6.75,6.76,6.75,6.76,72500.0,5.7729,5.7815,5.7729,5.7815,72500.0
2011-03-01 13:55:00,6.75,6.76,6.74,6.75,108200.0,5.7729,5.7815,5.7644,5.7729,108200.0
2011-03-01 14:00:00,6.74,6.75,6.72,6.73,215900.0,5.7644,5.7729,5.7473,5.7558,215900.0
2011-03-01 14:05:00,6.73,6.73,6.71,6.72,145800.0,5.7558,5.7558,5.7387,5.7473,145800.0
2011-03-01 14:10:00,6.72,6.72,6.7,6.71,103900.0,5.7473,5.7473,5.7301,5.7387,103900.0
2011-03-01 14:15:00,6.7,6.71,6.7,6.71,163200.0,5.7301,5.7387,5.7301,5.7387,163200.0
2011-03-01 14:20:00,6.71,6.71,6.66,6.68,171400.0,5.7387,5.7387,5.6959,5.713,171400.0
2011-03-01 14:25:00,6.67,6.69,6.66,6.66,192100.0,5.7045,5.7216,5.6959,5.6959,192100.0
2011-03-01 14:30:00,6.66,6.7,6.65,6.68,303500.0,5.6959,5.7301,5.6874,5.713,303500.0
2011-03-01 14:35:00,6.68,6.69,6.65,6.66,107300.0,5.713,5.7216,5.6874,5.6959,107300.0
2011-03-01 14:40:00,6.66,6.67,6.65,6.66,230000.0,5.6959,5.7045,5.6874,5.6959,230000.0
2011-03-01 14:45:00,6.66,6.66,6.64,6.64,467700.0,5.6959,5.6959,5.6788,5.6788,467700.0
2011-03-01 14:50:00,6.65,6.68,6.64,6.68,349600.0,5.6874,5.713,5.6788,5.713,349600.0
2011-03-01 14:55:00,6.67,6.68,6.65,6.66,148200.0,5.7045,5.713,5.6874,5.6959,148200.0
2011-03-01 15:00:00,6.65,6.66,6.64,6.65,249100.0,5.6874,5.6959,5.6788,5.6874,249100.0
2011-03-01 15:05:00,6.64,6.66,6.63,6.63,222900.0,5.6788,5.6959,5.6703,5.6703,222900.0
2011-03-01 15:10:00,6.64,6.65,6.62,6.62,384400.0,5.6788,5.6874,5.6617,5.6617,384400.0
2011-03-01 15:15:00,6.62,6.64,6.61,6.63,342500.0,5.6617,5.6788,5.6532,5.6703,342500.0
2011-03-01 15:20:00,6.64,6.65,6.63,6.64,519700.0,5.6788,5.6874,5.6703,5.6788,519700.0
2011-03-01 15:25:00,6.65,6.67,6.64,6.66,270300.0,5.6874,5.7045,5.6788,5.6959,270300.0
2011-03-01 15:30:00,6.67,6.67,6.65,6.66,154500.0,5.7045,5.7045,5.6874,5.6959,154500.0
2011-03-01 15:35:00,6.65,6.66,6.65,6.66,217700.0,5.6874,5.6959,5.6874,5.6959,217700.0
2011-03-01 15:40:00,6.66,6.66,6.65,6.66,258500.0,5.6959,5.6959,5.6874,5.6959,258500.0
2011-03-01 15:45:00,6.66,6.66,6.65,6.66,564500.0,5.6959,5.6959,5.6874,5.6959,564500.0
2011-03-01 15:50:00,6.66,6.66,6.65,6.66,452700.0,5.6959,5.6959,5.6874,5.6959,452700.0
2011-03-01 15:55:00,6.66,6.68,6.65,6.66,909700.0,5.6959,5.713,5.6874,5.6959,909700.0
2011-03-02 09:30:00,6.66,6.75,6.66,6.71,171500.0,5.6959,5.7729,5.6959,5.7387,171500.0
2011-03-02 09:35:00,6.71,6.78,6.69,6.76,233200.0,5.7387,5.7986,5.7216,5.7815,233200.0
2011-03-02 09:40:00,6.77,6.83,6.76,6.76,281400.0,5.79,5.8413,5.7815,5.7815,281400.0
2011-03-02 09:45:00,6.76,6.78,6.72,6.78,133400.0,5.7815,5.7986,5.7473,5.7986,133400.0
2011-03-02 09:50:00,6.77,6.8,6.75,6.79,97000.0,5.79,5.8157,5.7729,5.8071,97000.0
2011-03-02 09:55:00,6.79,6.83,6.75,6.79,400600.0,5.8071,5.8413,5.7729,5.8071,400600.0
2011-03-02 10:00:00,6.79,6.8,6.77,6.78,289500.0,5.8071,5.8157,5.79,5.7986,289500.0
2011-03-02 10:05:00,6.78,6.79,6.75,6.77,163000.0,5.7986,5.8071,5.7729,5.79,163000.0
2011-03-02 10:10:00,6.76,6.78,6.75,6.77,110500.0,5.7815,5.7986,5.7729,5.79,110500.0
2011-03-02 10:15:00,6.78,6.8,6.75,6.77,160300.0,5.7986,5.8157,5.7729,5.79,160300.0
2011-03-02 10:20:00,6.77,6.8,6.77,6.77,114900.0,5.79,5.8157,5.79,5.79,114900.0
2011-03-02 10:25:00,6.77,6.81,6.76,6.81,101500.0,5.79,5.8242,5.7815,5.8242,101500.0
2011-03-02 10:30:00,6.81,6.81,6.75,6.76,190200.0,5.8242,5.8242,5.7729,5.7815,190200.0
2011-03-02 10:35:00,6.76,6.79,6.76,6.77,90000.0,5.7815,5.8071,5.7815,5.79,90000.0
2011-03-02 10:40:00,6.77,6.79,6.75,6.75,84000.0,5.79,5.8071,5.7729,5.7729,84000.0
2011-03-02 10:45:00,6.75,6.78,6.74,6.74,134900.0,5.7729,5.7986,5.7644,5.7644,134900.0
2011-03-02 10:50:00,6.74,6.76,6.73,6.76,118300.0,5.7644,5.7815,5.7558,5.7815,118300.0
2011-03-02 10:55:00,6.76,6.78,6.75,6.78,103300.0,5.7815,5.7986,5.7729,5.7986,103300.0
2011-03-02 11:00:00,6.78,6.83,6.78,6.83,152400.0,5.7986,5.8413,5.7986,5.8413,152400.0
2011-03-02 11:05:00,6.83,6.84,6.79,6.8,197700.0,5.8413,5.8499,5.8071,5.8157,197700.0
2011-03-02 11:10:00,6.8,6.8,6.77,6.79,46000.0,5.8157,5.8157,5.79,5.8071,46000.0
2011-03-02 11:15:00,6.79,6.79,6.75,6.75,73000.0,5.8071,5.8071,5.7729,5.7729,73000.0
2011-03-02 11:20:00,6.75,6.77,6.75,6.77,48900.0,5.7729,5.79,5.7729,5.79,48900.0
2011-03-02 11:25:00,6.77,6.78,6.73,6.73,104700.0,5.79,5.7986,5.7558,5.7558,104700.0
2011-03-02 11:30:00,6.73,6.74,6.71,6.73,116800.0,5.7558,5.7644,5.7387,5.7558,116800.0
2011-03-02 11:35:00,6.74,6.74,6.71,6.72,58400.0,5.7644,5.7644,5.7387,5.7473,58400.0
2011-03-02 11:40:00,6.72,6.73,6.68,6.68,333200.0,5.7473,5.7558,5.713,5.713,333200.0
2011-03-02 11:45:00,6.69,6.7,6.67,6.67,112000.0,5.7216,5.7301,5.7045,5.7045,112000.0
2011-03-02 11:50:00,6.68,6.7,6.67,6.69,39900.0,5.713,5.7301,5.7045,5.7216,39900.0
2011-03-02 11:55:00,6.69,6.69,6.67,6.68,45500.0,5.7216,5.7216,5.7045,5.713,45500.0
2011-03-02 12:00:00,6.68,6.7,6.67,6.7,45500.0,5.713,5.7301,5.7045,5.7301,45500.0
2011-03-02 12:05:00,6.69,6.7,6.67,6.69,47300.0,5.7216,5.7301,5.7045,5.7216,47300.0
2011-03-02 12:10:00,6.69,6.7,6.67,6.68,42300.0,5.7216,5.7301,5.7045,5.713,42300.0
2011-03-02 12:15:00,6.68,6.7,6.67,6.7,82600.0,5.713,5.7301,5.7045,5.7301,82600.0
2011-03-02 12:20:00,6.69,6.72,6.69,6.7,46100.0,5.7216,5.7473,5.7216,5.7301,46100.0
2011-03-02 12:25:00,6.7,6.72,6.7,6.71,57100.0,5.7301,5.7473,5.7301,5.7387,57100.0
2011-03-02 12:30:00,6.71,6.73,6.7,6.72,80900.0,5.7387,5.7558,5.7301,5.7473,80900.0
2011-03-02 12:35:00,6.72,6.77,6.72,6.76,74900.0,5.7473,5.79,5.7473,5.7815,74900.0
2011-03-02 12:40:00,6.76,6.77,6.74,6.75,51300.0,5.7815,5.79,5.7644,5.7729,51300.0
2011-03-02 12:45:00,6.76,6.77,6.75,6.76,42100.0,5.7815,5.79,5.7729,5.7815,42100.0
2011-03-02 12:50:00,6.76,6.77,6.75,6.76,45300.0,5.7815,5.79,5.7729,5.7815,45300.0
2011-03-02 12:55:00,6.75,6.76,6.75,6.75,24800.0,5.7729,5.7815,5.7729,5.7729,24800.0
2011-03-02 13:00:00,6.76,6.78,6.75,6.77,122300.0,5.7815,5.7986,5.7729,5.79,122300.0
2011-03-02 13:05:00,6.78,6.78,6.75,6.75,93500.0,5.7986,5.7986,5.7729,5.7729,93500.0
2011-03-02 13:10:00,6.75,6.75,6.73,6.75,81500.0,5.7729,5.7729,5.7558,5.7729,81500.0
2011-03-02 13:15:00,6.75,6.75,6.74,6.75,72800.0,5.7729,5.7729,5.7644,5.7729,72800.0
2011-03-02 13:20:00,6.75,6.76,6.74,6.75,99900.0,5.7729,5.7815,5.7644,5.7729,99900.0
2011-03-02 13:25:00,6.74,6.78,6.72,6.73,225700.0,5.7644,5.7986,5.7473,5.7558,225700.0
2011-03-02 13:30:00,6.73,6.74,6.71,6.72,68600.0,5.7558,5.7644,5.7387,5.7473,68600.0
2011-03-02 13:35:00,6.71,6.75,6.71,6.75,60900.0,5.7387,5.7729,5.7387,5.7729,60900.0
2011-03-02 13:40:00,6.75,6.75,6.73,6.73,30900.0,5.7729,5.7729,5.7558,5.7558,30900.0
2011-03-02 13:45:00,6.72,6.73,6.71,6.72,51700.0,5.7473,5.7558,5.7387,5.7473,51700.0
2011-03-02 13:50:00,6.73,6.75,6.71,6.71,97800.0,5.7558,5.7729,5.7387,5.7387,97800.0
2011-03-02 13:55:00,6.71,6.73,6.71,6.73,41900.0,5.7387,5.7558,5.7387,5.7558,41900.0
2011-03-02 14:00:00,6.72,6.73,6.7,6.7,97400.0,5.7473,5.7558,5.7301,5.7301,97400.0
2011-03-02 14:05:00,6.71,6.73,6.7,6.72,78500.0,5.7387,5.7558,5.7301,5.7473,78500.0
2011-03-02 14:10:00,6.71,6.75,6.71,6.73,81800.0,5.7387,5.7729,5.7387,5.7558,81800.0
2011-03-02 14:15:00,6.73,6.75,6.72,6.72,107700.0,5.7558,5.7729,5.7473,5.7473,107700.0
2011-03-02 14:20:00,6.73,6.76,6.73,6.75,120400.0,5.7558,5.7815,5.7558,5.7729,120400.0
2011-03-02 14:25:00,6.74,6.76,6.72,6.74,78400.0,5.7644,5.7815,5.7473,5.7644,78400.0
2011-03-02 14:30:00,6.75,6.77,6.73,6.75,68300.0,5.7729,5.79,5.7558,5.7729,68300.0
2011-03-02 14:35:00,6.75,6.78,6.75,6.77,141400.0,5.7729,5.7986,5.7729,5.79,141400.0
2011-03-02 14:40:00,6.78,6.78,6.77,6.78,61600.0,5.7986,5.7986,5.79,5.7986,61600.0
2011-03-02 14:45:00,6.78,6.81,6.78,6.8,94400.0,5.7986,5.8242,5.7986,5.8157,94400.0
2011-03-02 14:50:00,6.8,6.82,6.8,6.8,215200.0,5.8157,5.8328,5.8157,5.8157,215200.0
2011-03-02 14:55:00,6.81,6.81,6.8,6.8,35400.0,5.8242,5.8242,5.8157,5.8157,35400.0
2011-03-02 15:00:00,6.81,6.82,6.79,6.79,106700.0,5.8242,5.8328,5.8071,5.8071,106700.0
2011-03-02 15:05:00,6.79,6.81,6.79,6.81,103300.0,5.8071,5.8242,5.8071,5.8242,103300.0
2011-03-02 15:10:00,6.8,6.81,6.78,6.79,45100.0,5.8157,5.8242,5.7986,5.8071,45100.0
2011-03-02 15:15:00,6.79,6.79,6.78,6.78,134100.0,5.8071,5.8071,5.7986,5.7986,134100.0
2011-03-02 15:20:00,6.78,6.8,6.78,6.79,70500.0,5.7986,5.8157,5.7986,5.8071,70500.0
2011-03-02 15:25:00,6.8,6.82,6.79,6.79,158800.0,5.8157,5.8328,5.8071,5.8071,158800.0
2011-03-02 15:30:00,6.79,6.8,6.78,6.79,121000.0,5.8071,5.8157,5.7986,5.8071,121000.0
2011-03-02 15:35:00,6.79,6.8,6.79,6.79,116900.0,5.8071,5.8157,5.8071,5.8071,116900.0
2011-03-02 15:40:00,6.79,6.81,6.78,6.79,151700.0,5.8071,5.8242,5.7986,5.8071,151700.0
2011-03-02 15:45:00,6.79,6.79,6.78,6.79,111700.0,5.8071,5.8071,5.7986,5.8071,111700.0
2011-03-02 15:50:00,6.78,6.79,6.77,6.77,164300.0,5.7986,5.8071,5.79,5.79,164300.0
2011-03-02 15:55:00,6.77,6.79,6.77,6.78,372400.0,5.79,5.8071,5.79,5.7986,372400.0
2011-03-03 09:30:00,6.9,6.91,6.87,6.9,86800.0,5.9012,5.9097,5.8755,5.9012,86800.0
2011-03-03 09:35:00,6.91,6.91,6.77,6.78,403000.0,5.9097,5.9097,5.79,5.7986,403000.0
2011-03-03 09:40:00,6.78,6.88,6.78,6.88,293800.0,5.7986,5.8841,5.7986,5.8841,293800.0
2011-03-03 09:45:00,6.87,6.88,6.83,6.84,109100.0,5.8755,5.8841,5.8413,5.8499,109100.0
2011-03-03 09:50:00,6.84,6.86,6.82,6.82,116000.0,5.8499,5.867,5.8328,5.8328,116000.0
2011-03-03 09:55:00,6.82,6.84,6.79,6.82,125100.0,5.8328,5.8499,5.8071,5.8328,125100.0
2011-03-03 10:00:00,6.82,6.83,6.79,6.79,137500.0,5.8328,5.8413,5.8071,5.8071,137500.0
2011-03-03 10:05:00,6.8,6.8,6.79,6.79,114100.0,5.8157,5.8157,5.8071,5.8071,114100.0
2011-03-03 10:10:00,6.79,6.8,6.75,6.75,300500.0,5.8071,5.8157,5.7729,5.7729,300500.0
2011-03-03 10:15:00,6.75,6.76,6.73,6.74,109000.0,5.7729,5.7815,5.7558,5.7644,109000.0
2011-03-03 10:20:00,6.73,6.74,6.69,6.69,362700.0,5.7558,5.7644,5.7216,5.7216,362700.0
2011-03-03 10:25:00,6.69,6.7,6.64,6.67,463900.0,5.7216,5.7301,5.6788,5.7045,463900.0
2011-03-03 10:30:00,6.67,6.68,6.66,6.66,196900.0,5.7045,5.713,5.6959,5.6959,196900.0
2011-03-03 10:35:00,6.67,6.7,6.66,6.68,220100.0,5.7045,5.7301,5.6959,5.713,220100.0
2011-03-03 10:40:00,6.69,6.7,6.68,6.69,229800.0,5.7216,5.7301,5.713,5.7216,229800.0
2011-03-03 10:45:00,6.69,6.71,6.68,6.68,337400.0,5.7216,5.7387,5.713,5.713,337400.0
2011-03-03 10:50:00,6.68,6.7,6.67,6.7,69600.0,5.713,5.7301,5.7045,5.7301,69600.0
2011-03-03 10:55:00,6.69,6.7,6.68,6.69,62300.0,5.7216,5.7301,5.713,5.7216,62300.0
2011-03-03 11:00:00,6.69,6.71,6.68,6.71,175000.0,5.7216,5.7387,5.713,5.7387,175000.0
2011-03-03 11:05:00,6.71,6.73,6.7,6.72,186800.0,5.7387,5.7558,5.7301,5.7473,186800.0
2011-03-03 11:10:00,6.72,6.73,6.7,6.71,132600.0,5.7473,5.7558,5.7301,5.7387,132600.0
2011-03-03 11:15:00,6.71,6.72,6.7,6.71,113600.0,5.7387,5.7473,5.7301,5.7387,113600.0
2011-03-03 11:20:00,6.71,6.72,6.69,6.7,164000.0,5.7387,5.7473,5.7216,5.7301,164000.0
2011-03-03 11:25:00,6.7,6.71,6.68,6.68,52300.0,5.7301,5.7387,5.713,5.713,52300.0
2011-03-03 11:30:00,6.69,6.69,6.67,6.68,287000.0,5.7216,5.7216,5.7045,5.713,287000.0
2011-03-03 11:35:00,6.69,6.72,6.68,6.72,184600.0,5.7216,5.7473,5.713,5.7473,184600.0
2011-03-03 11:40:00,6.71,6.74,6.71,6.73,71100.0,5.7387,5.7644,5.7387,5.7558,71100.0
2011-03-03 11:45:00,6.73,6.74,6.71,6.71,62500.0,5.7558,5.7644,5.7387,5.7387,62500.0
2011-03-03 11:50:00,6.71,6.72,6.7,6.72,131800.0,5.7387,5.7473,5.7301,5.7473,131800.0
2011-03-03 11:55:00,6.72,6.75,6.72,6.75,51000.0,5.7473,5.7729,5.7473,5.7729,51000.0
2011-03-03 12:00:00,6.74,6.75,6.73,6.74,53500.0,5.7644,5.7729,5.7558,5.7644,53500.0
2011-03-03 12:05:00,6.75,6.77,6.74,6.77,69900.0,5.7729,5.79,5.7644,5.79,69900.0
2011-03-03 12:10:00,6.77,6.78,6.76,6.76,45700.0,5.79,5.7986,5.7815,5.7815,45700.0
2011-03-03 12:15:00,6.77,6.77,6.76,6.76,11300.0,5.79,5.79,5.7815,5.7815,11300.0
2011-03-03 12:20:00,6.76,6.77,6.76,6.76,11800.0,5.7815,5.79,5.7815,5.7815,11800.0
2011-03-03 12:25:00,6.76,6.77,6.76,6.77,19500.0,5.7815,5.79,5.7815,5.79,19500.0
2011-03-03 12:30:00,6.76,6.77,6.74,6.75,45300.0,5.7815,5.79,5.7644,5.7729,45300.0
2011-03-03 12:35:00,6.75,6.78,6.74,6.77,60800.0,5.7729,5.7986,5.7644,5.79,60800.0
2011-03-03 12:40:00,6.77,6.77,6.76,6.77,17200.0,5.79,5.79,5.7815,5.79,17200.0
2011-03-03 12:45:00,6.77,6.77,6.74,6.77,43300.0,5.79,5.79,5.7644,5.79,43300.0
2011-03-03 12:50:00,6.76,6.79,6.76,6.79,69300.0,5.7815,5.8071,5.7815,5.8071,69300.0
2011-03-03 12:55:00,6.79,6.8,6.78,6.79,57600.0,5.8071,5.8157,5.7986,5.8071,57600.0
2011-03-03 13:00:00,6.79,6.8,6.79,6.79,11500.0,5.8071,5.8157,5.8071,5.8071,11500.0
2011-03-03 13:05:00,6.79,6.79,6.78,6.78,23800.0,5.8071,5.8071,5.7986,5.7986,23800.0
2011-03-03 13:10:00,6.78,6.79,6.78,6.79,12400.0,5.7986,5.8071,5.7986,5.8071,12400.0
2011-03-03 13:15:00,6.79,6.79,6.78,6.78,6000.0,5.8071,5.8071,5.7986,5.7986,6000.0
2011-03-03 13:20:00,6.78,6.79,6.77,6.77,80000.0,5.7986,5.8071,5.79,5.79,80000.0
2011-03-03 13:25:00,6.77,6.79,6.76,6.76,44300.0,5.79,5.8071,5.7815,5.7815,44300.0
2011-03-03 13:30:00,6.76,6.77,6.75,6.75,60700.0,5.7815,5.79,5.7729,5.7729,60700.0
2011-03-03 13:35:00,6.75,6.76,6.75,6.75,20000.0,5.7729,5.7815,5.7729,5.7729,20000.0
2011-03-03 13:40:00,6.75,6.76,6.74,6.75,53600.0,5.7729,5.7815,5.7644,5.7729,53600.0
2011-03-03 13:45:00,6.74,6.75,6.74,6.74,9400.0,5.7644,5.7729,5.7644,5.7644,9400.0
2011-03-03 13:50:00,6.74,6.76,6.73,6.76,54400.0,5.7644,5.7815,5.7558,5.7815,54400.0
2011-03-03 13:55:00,6.75,6.76,6.74,6.75,39500.0,5.7729,5.7815,5.7644,5.7729,39500.0
2011-03-03 14:00:00,6.75,6.76,6.75,6.76,11800.0,5.7729,5.7815,5.7729,5.7815,11800.0
2011-03-03 14:05:00,6.75,6.76,6.75,6.75,52200.0,5.7729,5.7815,5.7729,5.7729,52200.0
2011-03-03 14:10:00,6.75,6.76,6.75,6.75,31700.0,5.7729,5.7815,5.7729,5.7729,31700.0
2011-03-03 14:15:00,6.76,6.77,6.76,6.76,77600.0,5.7815,5.79,5.7815,5.7815,77600.0
2011-03-03 14:20:00,6.76,6.79,6.76,6.78,613400.0,5.7815,5.8071,5.7815,5.7986,613400.0
2011-03-03 14:25:00,6.78,6.79,6.78,6.78,49100.0,5.7986,5.8071,5.7986,5.7986,49100.0
2011-03-03 14:30:00,6.78,6.79,6.78,6.78,64800.0,5.7986,5.8071,5.7986,5.7986,64800.0
2011-03-03 14:35:00,6.78,6.79,6.78,6.78,38300.0,5.7986,5.8071,5.7986,5.7986,38300.0
2011-03-03 14:40:00,6.78,6.79,6.78,6.78,69400.0,5.7986,5.8071,5.7986,5.7986,69400.0
2011-03-03 14:45:00,6.78,6.79,6.78,6.78,47300.0,5.7986,5.8071,5.7986,5.7986,47300.0
2011-03-03 14:50:00,6.78,6.79,6.77,6.77,33800.0,5.7986,5.8071,5.79,5.79,33800.0
2011-03-03 14:55:00,6.78,6.78,6.76,6.76,41500.0,5.7986,5.7986,5.7815,5.7815,41500.0
2011-03-03 15:00:00,6.77,6.77,6.76,6.77,13300.0,5.79,5.79,5.7815,5.79,13300.0
2011-03-03 15:05:00,6.77,6.77,6.76,6.76,25500.0,5.79,5.79,5.7815,5.7815,25500.0
2011-03-03 15:10:00,6.76,6.76,6.75,6.75,36500.0,5.7815,5.7815,5.7729,5.7729,36500.0
2011-03-03 15:15:00,6.75,6.78,6.75,6.77,118800.0,5.7729,5.7986,5.7729,5.79,118800.0
2011-03-03 15:20:00,6.77,6.78,6.77,6.77,41700.0,5.79,5.7986,5.79,5.79,41700.0
2011-03-03 15:25:00,6.78,6.78,6.77,6.77,30600.0,5.7986,5.7986,5.79,5.79,30600.0
2011-03-03 15:30:00,6.78,6.78,6.77,6.77,22500.0,5.7986,5.7986,5.79,5.79,22500.0
2011-03-03 15:35:00,6.77,6.78,6.76,6.77,88100.0,5.79,5.7986,5.7815,5.79,88100.0
2011-03-03 15:40:00,6.77,6.78,6.77,6.78,60600.0,5.79,5.7986,5.79,5.7986,60600.0
2011-03-03 15:45:00,6.78,6.78,6.75,6.75,174900.0,5.7986,5.7986,5.7729,5.7729,174900.0
2011-03-03 15:50:00,6.75,6.76,6.74,6.74,77700.0,5.7729,5.7815,5.7644,5.7644,77700.0
2011-03-03 15:55:00,6.74,6.75,6.73,6.74,531600.0,5.7644,5.7729,5.7558,5.7644,531600.0
2011-03-04 09:30:00,6.76,6.77,6.75,6.75,110800.0,5.7815,5.79,5.7729,5.7729,110800.0
2011-03-04 09:35:00,6.76,6.76,6.7,6.73,101300.0,5.7815,5.7815,5.7301,5.7558,101300.0
2011-03-04 09:40:00,6.73,6.74,6.69,6.71,106200.0,5.7558,5.7644,5.7216,5.7387,106200.0
2011-03-04 09:45:00,6.71,6.72,6.67,6.72,156800.0,5.7387,5.7473,5.7045,5.7473,156800.0
2011-03-04 09:50:00,6.71,6.73,6.68,6.73,141400.0,5.7387,5.7558,5.713,5.7558,141400.0
2011-03-04 09:55:00,6.72,6.77,6.71,6.73,215000.0,5.7473,5.79,5.7387,5.7558,215000.0
2011-03-04 10:00:00,6.73,6.75,6.72,6.73,58300.0,5.7558,5.7729,5.7473,5.7558,58300.0
2011-03-04 10:05:00,6.72,6.73,6.69,6.69,136800.0,5.7473,5.7558,5.7216,5.7216,136800.0
2011-03-04 10:10:00,6.7,6.7,6.67,6.67,58400.0,5.7301,5.7301,5.7045,5.7045,58400.0
2011-03-04 10:15:00,6.67,6.7,6.67,6.67,91100.0,5.7045,5.7301,5.7045,5.7045,91100.0
2011-03-04 10:20:00,6.67,6.68,6.65,6.68,81700.0,5.7045,5.713,5.6874,5.713,81700.0
2011-03-04 10:25:00,6.68,6.68,6.65,6.67,84800.0,5.713,5.713,5.6874,5.7045,84800.0
2011-03-04 10:30:00,6.67,6.69,6.66,6.69,84700.0,5.7045,5.7216,5.6959,5.7216,84700.0
2011-03-04 10:35:00,6.68,6.7,6.68,6.7,63100.0,5.713,5.7301,5.713,5.7301,63100.0
2011-03-04 10:40:00,6.7,6.72,6.68,6.68,119000.0,5.7301,5.7473,5.713,5.713,119000.0
2011-03-04 10:45:00,6.69,6.69,6.65,6.66,66200.0,5.7216,5.7216,5.6874,5.6959,66200.0
2011-03-04 10:50:00,6.66,6.68,6.66,6.68,54300.0,5.6959,5.713,5.6959,5.713,54300.0
2011-03-04 10:55:00,6.68,6.7,6.67,6.68,115000.0,5.713,5.7301,5.7045,5.713,115000.0
2011-03-04 11:00:00,6.68,6.69,6.68,6.69,12000.0,5.713,5.7216,5.713,5.7216,12000.0
2011-03-04 11:05:00,6.69,6.7,6.67,6.67,204400.0,5.7216,5.7301,5.7045,5.7045,204400.0
2011-03-04 11:10:00,6.67,6.7,6.66,6.7,101700.0,5.7045,5.7301,5.6959,5.7301,101700.0
2011-03-04 11:15:00,6.7,6.72,6.68,6.7,114800.0,5.7301,5.7473,5.713,5.7301,114800.0
2011-03-04 11:20:00,6.69,6.72,6.69,6.69,261200.0,5.7216,5.7473,5.7216,5.7216,261200.0
2011-03-04 11:25:00,6.69,6.7,6.68,6.69,37100.0,5.7216,5.7301,5.713,5.7216,37100.0
2011-03-04 11:30:00,6.68,6.69,6.66,6.68,312000.0,5.713,5.7216,5.6959,5.713,312000.0
2011-03-04 11:35:00,6.69,6.69,6.67,6.68,92400.0,5.7216,5.7216,5.7045,5.713,92400.0
2011-03-04 11:40:00,6.67,6.68,6.65,6.66,83900.0,5.7045,5.713,5.6874,5.6959,83900.0
2011-03-04 11:45:00,6.65,6.66,6.65,6.66,40300.0,5.6874,5.6959,5.6874,5.6959,40300.0
2011-03-04 11:50:00,6.65,6.66,6.65,6.66,70900.0,5.6874,5.6959,5.6874,5.6959,70900.0
2011-03-04 11:55:00,6.65,6.66,6.63,6.63,143500.0,5.6874,5.6959,5.6703,5.6703,143500.0
2011-03-04 12:00:00,6.64,6.64,6.63,6.63,58300.0,5.6788,5.6788,5.6703,5.6703,58300.0
2011-03-04 12:05:00,6.63,6.64,6.61,6.63,147500.0,5.6703,5.6788,5.6532,5.6703,147500.0
2011-03-04 12:10:00,6.62,6.63,6.6,6.6,147300.0,5.6617,5.6703,5.6446,5.6446,147300.0
2011-03-04 12:15:00,6.6,6.61,6.6,6.6,65700.0,5.6446,5.6532,5.6446,5.6446,65700.0
2011-03-04 12:20:00,6.6,6.6,6.56,6.56,120000.0,5.6446,5.6446,5.6104,5.6104,120000.0
2011-03-04 12:25:00,6.56,6.58,6.56,6.57,84500.0,5.6104,5.6275,5.6104,5.619,84500.0
2011-03-04 12:30:00,6.58,6.58,6.57,6.58,28900.0,5.6275,5.6275,5.619,5.6275,28900.0
2011-03-04 12:35:00,6.58,6.58,6.57,6.57,24900.0,5.6275,5.6275,5.619,5.619,24900.0
2011-03-04 12:40:00,6.57,6.58,6.57,6.57,29800.0,5.619,5.6275,5.619,5.619,29800.0
2011-03-04 12:45:00,6.57,6.58,6.56,6.56,70400.0,5.619,5.6275,5.6104,5.6104,70400.0
2011-03-04 12:50:00,6.56,6.57,6.55,6.56,60700.0,5.6104,5.619,5.6019,5.6104,60700.0
2011-03-04 12:55:00,6.55,6.57,6.55,6.56,98700.0,5.6019,5.619,5.6019,5.6104,98700.0
2011-03-04 13:00:00,6.55,6.56,6.55,6.56,44400.0,5.6019,5.6104,5.6019,5.6104,44400.0
2011-03-04 13:05:00,6.56,6.56,6.55,6.56,24700.0,5.6104,5.6104,5.6019,5.6104,24700.0
2011-03-04 13:10:00,6.56,6.56,6.54,6.55,120000.0,5.6104,5.6104,5.5933,5.6019,120000.0
2011-03-04 13:15:00,6.55,6.56,6.55,6.55,41700.0,5.6019,5.6104,5.6019,5.6019,41700.0
2011-03-04 13:20:00,6.55,6.56,6.54,6.54,76400.0,5.6019,5.6104,5.5933,5.5933,76400.0
2011-03-04 13:25:00,6.54,6.55,6.53,6.53,50800.0,5.5933,5.6019,5.5848,5.5848,50800.0
2011-03-04 13:30:00,6.53,6.56,6.53,6.56,65200.0,5.5848,5.6104,5.5848,5.6104,65200.0
2011-03-04 13:35:00,6.56,6.57,6.55,6.57,40000.0,5.6104,5.619,5.6019,5.619,40000.0
2011-03-04 13:40:00,6.57,6.57,6.56,6.56,29400.0,5.619,5.619,5.6104,5.6104,29400.0
2011-03-04 13:45:00,6.57,6.57,6.53,6.53,63100.0,5.619,5.619,5.5848,5.5848,63100.0
2011-03-04 13:50:00,6.53,6.55,6.52,6.53,144100.0,5.5848,5.6019,5.5762,5.5848,144100.0
2011-03-04 13:55:00,6.52,6.54,6.51,6.54,182000.0,5.5762,5.5933,5.5677,5.5933,182000.0
2011-03-04 14:00:00,6.54,6.54,6.52,6.52,66000.0,5.5933,5.5933,5.5762,5.5762,66000.0
2011-03-04 14:05:00,6.53,6.54,6.52,6.53,195400.0,5.5848,5.5933,5.5762,5.5848,195400.0
2011-03-04 14:10:00,6.53,6.53,6.51,6.52,72000.0,5.5848,5.5848,5.5677,5.5762,72000.0
2011-03-04 14:15:00,6.52,6.53,6.51,6.53,100700.0,5.5762,5.5848,5.5677,5.5848,100700.0
2011-03-04 14:20:00,6.53,6.53,6.52,6.52,13400.0,5.5848,5.5848,5.5762,5.5762,13400.0
2011-03-04 14:25:00,6.52,6.55,6.52,6.54,146500.0,5.5762,5.6019,5.5762,5.5933,146500.0
2011-03-04 14:30:00,6.54,6.56,6.54,6.55,48900.0,5.5933,5.6104,5.5933,5.6019,48900.0
2011-03-04 14:35:00,6.56,6.56,6.55,6.56,47000.0,5.6104,5.6104,5.6019,5.6104,47000.0
2011-03-04 14:40:00,6.55,6.56,6.55,6.55,17200.0,5.6019,5.6104,5.6019,5.6019,17200.0
2011-03-04 14:45:00,6.55,6.56,6.55,6.56,29900.0,5.6019,5.6104,5.6019,5.6104,29900.0
2011-03-04 14:50:00,6.55,6.56,6.55,6.56,28600.0,5.6019,5.6104,5.6019,5.6104,28600.0
2011-03-04 14:55:00,6.56,6.57,6.55,6.57,69500.0,5.6104,5.619,5.6019,5.619,69500.0
2011-03-04 15:00:00,6.57,6.59,6.56,6.57,126500.0,5.619,5.6361,5.6104,5.619,126500.0
2011-03-04 15:05:00,6.57,6.58,6.56,6.57,268100.0,5.619,5.6275,5.6104,5.619,268100.0
2011-03-04 15:10:00,6.57,6.61,6.57,6.59,333800.0,5.619,5.6532,5.619,5.6361,333800.0
2011-03-04 15:15:00,6.59,6.6,6.57,6.59,186300.0,5.6361,5.6446,5.619,5.6361,186300.0
2011-03-04 15:20:00,6.6,6.6,6.57,6.58,180800.0,5.6446,5.6446,5.619,5.6275,180800.0
2011-03-04 15:25:00,6.59,6.6,6.58,6.59,270900.0,5.6361,5.6446,5.6275,5.6361,270900.0
2011-03-04 15:30:00,6.6,6.6,6.58,6.59,451500.0,5.6446,5.6446,5.6275,5.6361,451500.0
2011-03-04 15:35:00,6.6,6.6,6.59,6.6,74400.0,5.6446,5.6446,5.6361,5.6446,74400.0
2011-03-04 15:40:00,6.59,6.62,6.59,6.61,219500.0,5.6361,5.6617,5.6361,5.6532,219500.0
2011-03-04 15:45:00,6.6,6.63,6.6,6.63,231300.0,5.6446,5.6703,5.6446,5.6703,231300.0
2011-03-04 15:50:00,6.62,6.63,6.61,6.62,114600.0,5.6617,5.6703,5.6532,5.6617,114600.0
2011-03-04 15:55:00,6.62,6.65,6.61,6.65,777400.0,5.6617,5.6874,5.6532,5.6874,777400.0
2011-03-07 09:30:00,6.66,6.73,6.65,6.7,145800.0,5.6959,5.7558,5.6874,5.7301,145800.0
2011-03-07 09:35:00,6.7,6.71,6.66,6.69,124200.0,5.7301,5.7387,5.6959,5.7216,124200.0
2011-03-07 09:40:00,6.69,6.7,6.67,6.69,77900.0,5.7216,5.7301,5.7045,5.7216,77900.0
2011-03-07 09:45:00,6.69,6.7,6.64,6.64,121700.0,5.7216,5.7301,5.6788,5.6788,121700.0
2011-03-07 09:50:00,6.65,6.66,6.63,6.63,70200.0,5.6874,5.6959,5.6703,5.6703,70200.0
2011-03-07 09:55:00,6.63,6.66,6.63,6.64,68700.0,5.6703,5.6959,5.6703,5.6788,68700.0
2011-03-07 10:00:00,6.63,6.66,6.61,6.63,110200.0,5.6703,5.6959,5.6532,5.6703,110200.0
2011-03-07 10:05:00,6.63,6.64,6.61,6.63,96700.0,5.6703,5.6788,5.6532,5.6703,96700.0
2011-03-07 10:10:00,6.62,6.64,6.62,6.62,87500.0,5.6617,5.6788,5.6617,5.6617,87500.0
2011-03-07 10:15:00,6.62,6.65,6.62,6.64,104000.0,5.6617,5.6874,5.6617,5.6788,104000.0
2011-03-07 10:20:00,6.64,6.68,6.64,6.67,85100.0,5.6788,5.713,5.6788,5.7045,85100.0
2011-03-07 10:25:00,6.68,6.69,6.67,6.69,96500.0,5.713,5.7216,5.7045,5.7216,96500.0
2011-03-07 10:30:00,6.69,6.7,6.67,6.67,195800.0,5.7216,5.7301,5.7045,5.7045,195800.0
2011-03-07 10:35:00,6.68,6.69,6.68,6.68,101300.0,5.713,5.7216,5.713,5.713,101300.0
2011-03-07 10:40:00,6.68,6.69,6.64,6.64,149100.0,5.713,5.7216,5.6788,5.6788,149100.0
2011-03-07 10:45:00,6.64,6.64,6.63,6.63,46600.0,5.6788,5.6788,5.6703,5.6703,46600.0
2011-03-07 10:50:00,6.64,6.66,6.63,6.63,112500.0,5.6788,5.6959,5.6703,5.6703,112500.0
2011-03-07 10:55:00,6.63,6.64,6.63,6.63,92900.0,5.6703,5.6788,5.6703,5.6703,92900.0
2011-03-07 11:00:00,6.64,6.64,6.6,6.6,141200.0,5.6788,5.6788,5.6446,5.6446,141200.0
2011-03-07 11:05:00,6.6,6.61,6.59,6.61,290900.0,5.6446,5.6532,5.6361,5.6532,290900.0
2011-03-07 11:10:00,6.6,6.61,6.6,6.6,41200.0,5.6446,5.6532,5.6446,5.6446,41200.0
2011-03-07 11:15:00,6.6,6.61,6.6,6.6,95800.0,5.6446,5.6532,5.6446,5.6446,95800.0
2011-03-07 11:20:00,6.61,6.61,6.57,6.59,240200.0,5.6532,5.6532,5.619,5.6361,240200.0
2011-03-07 11:25:00,6.58,6.59,6.58,6.59,92100.0,5.6275,5.6361,5.6275,5.6361,92100.0
2011-03-07 11:30:00,6.58,6.6,6.58,6.6,81100.0,5.6275,5.6446,5.6275,5.6446,81100.0
2011-03-07 11:35:00,6.6,6.61,6.59,6.6,93100.0,5.6446,5.6532,5.6361,5.6446,93100.0
2011-03-07 11:40:00,6.61,6.61,6.59,6.59,89900.0,5.6532,5.6532,5.6361,5.6361,89900.0
2011-03-07 11:45:00,6.59,6.59,6.58,6.58,145600.0,5.6361,5.6361,5.6275,5.6275,145600.0
2011-03-07 11:50:00,6.58,6.58,6.57,6.57,121500.0,5.6275,5.6275,5.619,5.619,121500.0
2011-03-07 11:55:00,6.57,6.6,6.57,6.6,64100.0,5.619,5.6446,5.619,5.6446,64100.0
2011-03-07 12:00:00,6.6,6.61,6.59,6.6,77100.0,5.6446,5.6532,5.6361,5.6446,77100.0
2011-03-07 12:05:00,6.59,6.62,6.59,6.61,132700.0,5.6361,5.6617,5.6361,5.6532,132700.0
2011-03-07 12:10:00,6.6,6.61,6.6,6.6,19900.0,5.6446,5.6532,5.6446,5.6446,19900.0
2011-03-07 12:15:00,6.61,6.61,6.6,6.6,25800.0,5.6532,5.6532,5.6446,5.6446,25800.0
2011-03-07 12:20:00,6.6,6.61,6.59,6.59,63800.0,5.6446,5.6532,5.6361,5.6361,63800.0
2011-03-07 12:25:00,6.59,6.6,6.59,6.59,46500.0,5.6361,5.6446,5.6361,5.6361,46500.0
2011-03-07 12:30:00,6.6,6.61,6.59,6.6,76000.0,5.6446,5.6532,5.6361,5.6446,76000.0
2011-03-07 12:35:00,6.6,6.61,6.6,6.61,28300.0,5.6446,5.6532,5.6446,5.6532,28300.0
2011-03-07 12:40:00,6.6,6.61,6.59,6.59,56400.0,5.6446,5.6532,5.6361,5.6361,56400.0
2011-03-07 12:45:00,6.59,6.6,6.58,6.58,57700.0,5.6361,5.6446,5.6275,5.6275,57700.0
2011-03-07 12:50:00,6.58,6.58,6.56,6.57,108100.0,5.6275,5.6275,5.6104,5.619,108100.0
2011-03-07 12:55:00,6.56,6.57,6.55,6.56,124600.0,5.6104,5.619,5.6019,5.6104,124600.0
2011-03-07 13:00:00,6.55,6.56,6.55,6.55,83000.0,5.6019,5.6104,5.6019,5.6019,83000.0
2011-03-07 13:05:00,6.55,6.56,6.55,6.55,64900.0,5.6019,5.6104,5.6019,5.6019,64900.0
2011-03-07 13:10:00,6.55,6.57,6.54,6.57,142900.0,5.6019,5.619,5.5933,5.619,142900.0
2011-03-07 13:15:00,6.57,6.59,6.56,6.58,83000.0,5.619,5.6361,5.6104,5.6275,83000.0
2011-03-07 13:20:00,6.58,6.59,6.58,6.58,51600.0,5.6275,5.6361,5.6275,5.6275,51600.0
2011-03-07 13:25:00,6.59,6.59,6.58,6.58,39900.0,5.6361,5.6361,5.6275,5.6275,39900.0
2011-03-07 13:30:00,6.58,6.59,6.56,6.56,126700.0,5.6275,5.6361,5.6104,5.6104,126700.0
2011-03-07 13:35:00,6.56,6.57,6.56,6.56,34200.0,5.6104,5.619,5.6104,5.6104,34200.0
2011-03-07 13:40:00,6.56,6.57,6.56,6.56,27600.0,5.6104,5.619,5.6104,5.6104,27600.0
2011-03-07 13:45:00,6.56,6.59,6.56,6.58,107500.0,5.6104,5.6361,5.6104,5.6275,107500.0
2011-03-07 13:50:00,6.59,6.59,6.55,6.55,118700.0,5.6361,5.6361,5.6019,5.6019,118700.0
2011-03-07 13:55:00,6.56,6.58,6.55,6.56,62600.0,5.6104,5.6275,5.6019,5.6104,62600.0
2011-03-07 14:00:00,6.56,6.58,6.55,6.58,42200.0,5.6104,5.6275,5.6019,5.6275,42200.0
2011-03-07 14:05:00,6.58,6.58,6.56,6.57,63000.0,5.6275,5.6275,5.6104,5.619,63000.0
2011-03-07 14:10:00,6.56,6.57,6.55,6.56,72200.0,5.6104,5.619,5.6019,5.6104,72200.0
2011-03-07 14:15:00,6.56,6.59,6.55,6.59,61200.0,5.6104,5.6361,5.6019,5.6361,61200.0
2011-03-07 14:20:00,6.58,6.58,6.55,6.56,114500.0,5.6275,5.6275,5.6019,5.6104,114500.0
2011-03-07 14:25:00,6.56,6.56,6.55,6.55,60300.0,5.6104,5.6104,5.6019,5.6019,60300.0
2011-03-07 14:30:00,6.56,6.56,6.55,6.55,30300.0,5.6104,5.6104,5.6019,5.6019,30300.0
2011-03-07 14:35:00,6.55,6.56,6.55,6.55,40200.0,5.6019,5.6104,5.6019,5.6019,40200.0
2011-03-07 14:40:00,6.55,6.56,6.55,6.55,39400.0,5.6019,5.6104,5.6019,5.6019,39400.0
2011-03-07 14:45:00,6.55,6.56,6.55,6.55,67600.0,5.6019,5.6104,5.6019,5.6019,67600.0
2011-03-07 14:50:00,6.55,6.56,6.55,6.55,36700.0,5.6019,5.6104,5.6019,5.6019,36700.0
2011-03-07 14:55:00,6.55,6.56,6.55,6.55,42700.0,5.6019,5.6104,5.6019,5.6019,42700.0
2011-03-07 15:00:00,6.56,6.56,6.55,6.55,51100.0,5.6104,5.6104,5.6019,5.6019,51100.0
2011-03-07 15:05:00,6.55,6.56,6.55,6.55,51100.0,5.6019,5.6104,5.6019,5.6019,51100.0
2011-03-07 15:10:00,6.56,6.56,6.55,6.55,56500.0,5.6104,5.6104,5.6019,5.6019,56500.0
2011-03-07 15:15:00,6.55,6.56,6.55,6.56,67800.0,5.6019,5.6104,5.6019,5.6104,67800.0
2011-03-07 15:20:00,6.55,6.56,6.55,6.55,96000.0,5.6019,5.6104,5.6019,5.6019,96000.0
2011-03-07 15:25:00,6.55,6.56,6.55,6.55,78300.0,5.6019,5.6104,5.6019,5.6019,78300.0
2011-03-07 15:30:00,6.55,6.56,6.55,6.56,68400.0,5.6019,5.6104,5.6019,5.6104,68400.0
2011-03-07 15:35:00,6.56,6.56,6.55,6.55,97600.0,5.6104,5.6104,5.6019,5.6019,97600.0
2011-03-07 15:40:00,6.56,6.56,6.55,6.55,65500.0,5.6104,5.6104,5.6019,5.6019,65500.0
2011-03-07 15:45:00,6.56,6.56,6.55,6.56,143000.0,5.6104,5.6104,5.6019,5.6104,143000.0
2011-03-07 15:50:00,6.55,6.56,6.53,6.54,527000.0,5.6019,5.6104,5.5848,5.5933,527000.0
2011-03-07 15:55:00,6.54,6.54,6.53,6.53,345500.0,5.5933,5.5933,5.5848,5.5848,345500.0
2011-03-08 09:30:00,6.65,6.78,6.63,6.78,620500.0,5.6874,5.7986,5.6703,5.7986,620500.0
2011-03-08 09:35:00,6.76,6.82,6.75,6.79,497400.0,5.7815,5.8328,5.7729,5.8071,497400.0
2011-03-08 09:40:00,6.79,6.81,6.75,6.75,199700.0,5.8071,5.8242,5.7729,5.7729,199700.0
2011-03-08 09:45:00,6.75,6.76,6.72,6.76,197500.0,5.7729,5.7815,5.7473,5.7815,197500.0
2011-03-08 09:50:00,6.76,6.82,6.75,6.8,432600.0,5.7815,5.8328,5.7729,5.8157,432600.0
2011-03-08 09:55:00,6.8,6.88,6.8,6.88,498500.0,5.8157,5.8841,5.8157,5.8841,498500.0
2011-03-08 10:00:00,6.87,6.92,6.85,6.92,655400.0,5.8755,5.9183,5.8584,5.9183,655400.0
2011-03-08 10:05:00,6.92,7.02,6.91,7.0,1361100.0,5.9183,6.0038,5.9097,5.9867,1361100.0
2011-03-08 10:10:00,6.99,7.01,6.96,6.96,604800.0,5.9782,5.9953,5.9525,5.9525,604800.0
2011-03-08 10:15:00,6.97,7.0,6.97,6.99,373300.0,5.9611,5.9867,5.9611,5.9782,373300.0
2011-03-08 10:20:00,7.0,7.0,6.94,6.96,463200.0,5.9867,5.9867,5.9354,5.9525,463200.0
2011-03-08 10:25:00,6.95,6.96,6.9,6.94,549400.0,5.944,5.9525,5.9012,5.9354,549400.0
2011-03-08 10:30:00,6.93,6.95,6.9,6.92,265100.0,5.9269,5.944,5.9012,5.9183,265100.0
2011-03-08 10:35:00,6.92,6.96,6.91,6.93,218600.0,5.9183,5.9525,5.9097,5.9269,218600.0
2011-03-08 10:40:00,6.93,6.94,6.88,6.9,396900.0,5.9269,5.9354,5.8841,5.9012,396900.0
2011-03-08 10:45:00,6.9,6.94,6.89,6.93,157300.0,5.9012,5.9354,5.8926,5.9269,157300.0
2011-03-08 10:50:00,6.93,6.98,6.93,6.98,278700.0,5.9269,5.9696,5.9269,5.9696,278700.0
2011-03-08 10:55:00,6.98,7.0,6.97,6.99,607200.0,5.9696,5.9867,5.9611,5.9782,607200.0
2011-03-08 11:00:00,6.99,7.0,6.98,7.0,593200.0,5.9782,5.9867,5.9696,5.9867,593200.0
2011-03-08 11:05:00,7.0,7.04,7.0,7.0,339900.0,5.9867,6.0209,5.9867,5.9867,339900.0
2011-03-08 11:10:00,7.0,7.02,6.98,7.0,259700.0,5.9867,6.0038,5.9696,5.9867,259700.0
2011-03-08 11:15:00,7.0,7.02,6.97,7.02,330700.0,5.9867,6.0038,5.9611,6.0038,330700.0
2011-03-08 11:20:00,7.03,7.05,7.0,7.05,280100.0,6.0124,6.0295,5.9867,6.0295,280100.0
2011-03-08 11:25:00,7.04,7.05,7.02,7.04,102700.0,6.0209,6.0295,6.0038,6.0209,102700.0
2011-03-08 11:30:00,7.05,7.06,7.01,7.01,279800.0,6.0295,6.038,5.9953,5.9953,279800.0
2011-03-08 11:35:00,7.02,7.03,7.0,7.01,135800.0,6.0038,6.0124,5.9867,5.9953,135800.0
2011-03-08 11:40:00,7.0,7.01,7.0,7.01,36100.0,5.9867,5.9953,5.9867,5.9953,36100.0
2011-03-08 11:45:00,7.01,7.05,7.0,7.03,99700.0,5.9953,6.0295,5.9867,6.0124,99700.0
2011-03-08 11:50:00,7.04,7.04,7.02,7.03,138700.0,6.0209,6.0209,6.0038,6.0124,138700.0
2011-03-08 11:55:00,7.03,7.06,7.02,7.05,251800.0,6.0124,6.038,6.0038,6.0295,251800.0
2011-03-08 12:00:00,7.05,7.06,7.04,7.04,161000.0,6.0295,6.038,6.0209,6.0209,161000.0
2011-03-08 12:05:00,7.05,7.05,7.03,7.04,59500.0,6.0295,6.0295,6.0124,6.0209,59500.0
2011-03-08 12:10:00,7.05,7.07,7.04,7.06,313600.0,6.0295,6.0466,6.0209,6.038,313600.0
2011-03-08 12:15:00,7.06,7.07,7.06,7.06,75900.0,6.038,6.0466,6.038,6.038,75900.0
2011-03-08 12:20:00,7.06,7.07,7.04,7.04,117800.0,6.038,6.0466,6.0209,6.0209,117800.0
2011-03-08 12:25:00,7.04,7.05,7.04,7.04,128100.0,6.0209,6.0295,6.0209,6.0209,128100.0
2011-03-08 12:30:00,7.04,7.05,7.03,7.03,40800.0,6.0209,6.0295,6.0124,6.0124,40800.0
2011-03-08 12:35:00,7.04,7.04,7.03,7.03,22300.0,6.0209,6.0209,6.0124,6.0124,22300.0
2011-03-08 12:40:00,7.04,7.04,7.0,7.01,248300.0,6.0209,6.0209,5.9867,5.9953,248300.0
2011-03-08 12:45:00,7.0,7.04,7.0,7.01,114900.0,5.9867,6.0209,5.9867,5.9953,114900.0
2011-03-08 12:50:00,7.02,7.02,7.01,7.01,35000.0,6.0038,6.0038,5.9953,5.9953,35000.0
2011-03-08 12:55:00,7.02,7.02,7.01,7.01,29900.0,6.0038,6.0038,5.9953,5.9953,29900.0
2011-03-08 13:00:00,7.02,7.05,7.01,7.04,121300.0,6.0038,6.0295,5.9953,6.0209,121300.0
2011-03-08 13:05:00,7.04,7.05,7.01,7.01,56200.0,6.0209,6.0295,5.9953,5.9953,56200.0
2011-03-08 13:10:00,7.01,7.02,6.99,7.0,158800.0,5.9953,6.0038,5.9782,5.9867,158800.0
2011-03-08 13:15:00,7.0,7.0,6.98,6.98,79600.0,5.9867,5.9867,5.9696,5.9696,79600.0
2011-03-08 13:20:00,6.98,6.99,6.98,6.98,19800.0,5.9696,5.9782,5.9696,5.9696,19800.0
2011-03-08 13:25:00,6.98,7.03,6.98,7.02,108100.0,5.9696,6.0124,5.9696,6.0038,108100.0
2011-03-08 13:30:00,7.03,7.03,7.02,7.03,24700.0,6.0124,6.0124,6.0038,6.0124,24700.0
2011-03-08 13:35:00,7.03,7.03,7.02,7.03,41300.0,6.0124,6.0124,6.0038,6.0124,41300.0
2011-03-08 13:40:00,7.03,7.04,7.02,7.03,215600.0,6.0124,6.0209,6.0038,6.0124,215600.0
2011-03-08 13:45:00,7.04,7.06,7.03,7.06,67500.0,6.0209,6.038,6.0124,6.038,67500.0
2011-03-08 13:50:00,7.05,7.06,7.05,7.05,35000.0,6.0295,6.038,6.0295,6.0295,35000.0
2011-03-08 13:55:00,7.06,7.08,7.05,7.07,135200.0,6.038,6.0551,6.0295,6.0466,135200.0
2011-03-08 14:00:00,7.07,7.08,7.05,7.06,143100.0,6.0466,6.0551,6.0295,6.038,143100.0
2011-03-08 14:05:00,7.05,7.09,7.05,7.09,224300.0,6.0295,6.0637,6.0295,6.0637,224300.0
2011-03-08 14:10:00,7.09,7.09,7.07,7.08,82900.0,6.0637,6.0637,6.0466,6.0551,82900.0
2011-03-08 14:15:00,7.07,7.07,7.05,7.06,176300.0,6.0466,6.0466,6.0295,6.038,176300.0
2011-03-08 14:20:00,7.07,7.09,7.05,7.06,325600.0,6.0466,6.0637,6.0295,6.038,325600.0
2011-03-08 14:25:00,7.06,7.07,7.05,7.07,45000.0,6.038,6.0466,6.0295,6.0466,45000.0
2011-03-08 14:30:00,7.07,7.07,7.04,7.05,100800.0,6.0466,6.0466,6.0209,6.0295,100800.0
2011-03-08 14:35:00,7.04,7.07,7.04,7.06,173600.0,6.0209,6.0466,6.0209,6.038,173600.0
2011-03-08 14:40:00,7.07,7.12,7.06,7.11,467300.0,6.0466,6.0894,6.038,6.0808,467300.0
2011-03-08 14:45:00,7.11,7.12,7.1,7.11,239200.0,6.0808,6.0894,6.0722,6.0808,239200.0
2011-03-08 14:50:00,7.11,7.12,7.1,7.12,362100.0,6.0808,6.0894,6.0722,6.0894,362100.0
2011-03-08 14:55:00,7.12,7.12,7.11,7.12,179500.0,6.0894,6.0894,6.0808,6.0894,179500.0
2011-03-08 15:00:00,7.12,7.12,7.11,7.12,64000.0,6.0894,6.0894,6.0808,6.0894,64000.0
2011-03-08 15:05:00,7.11,7.14,7.11,7.14,208800.0,6.0808,6.1065,6.0808,6.1065,208800.0
2011-03-08 15:10:00,7.14,7.14,7.09,7.11,354300.0,6.1065,6.1065,6.0637,6.0808,354300.0
2011-03-08 15:15:00,7.11,7.11,7.08,7.08,161800.0,6.0808,6.0808,6.0551,6.0551,161800.0
2011-03-08 15:20:00,7.08,7.09,7.07,7.08,163900.0,6.0551,6.0637,6.0466,6.0551,163900.0
2011-03-08 15:25:00,7.09,7.09,7.07,7.08,127000.0,6.0637,6.0637,6.0466,6.0551,127000.0
2011-03-08 15:30:00,7.08,7.1,7.07,7.09,270300.0,6.0551,6.0722,6.0466,6.0637,270300.0
2011-03-08 15:35:00,7.08,7.11,7.08,7.1,163900.0,6.0551,6.0808,6.0551,6.0722,163900.0
2011-03-08 15:40:00,7.11,7.11,7.1,7.1,150700.0,6.0808,6.0808,6.0722,6.0722,150700.0
2011-03-08 15:45:00,7.11,7.11,7.08,7.09,221900.0,6.0808,6.0808,6.0551,6.0637,221900.0
2011-03-08 15:50:00,7.08,7.1,7.08,7.09,203900.0,6.0551,6.0722,6.0551,6.0637,203900.0
2011-03-08 15:55:00,7.1,7.1,7.07,7.09,603300.0,6.0722,6.0722,6.0466,6.0637,603300.0
2011-03-09 09:30:00,7.02,7.08,7.02,7.04,176700.0,6.0038,6.0551,6.0038,6.0209,176700.0
2011-03-09 09:35:00,7.04,7.04,7.0,7.02,260600.0,6.0209,6.0209,5.9867,6.0038,260600.0
2011-03-09 09:40:00,7.02,7.06,6.96,7.02,375600.0,6.0038,6.038,5.9525,6.0038,375600.0
2011-03-09 09:45:00,7.02,7.07,6.98,7.07,338500.0,6.0038,6.0466,5.9696,6.0466,338500.0
2011-03-09 09:50:00,7.06,7.07,7.04,7.05,43600.0,6.038,6.0466,6.0209,6.0295,43600.0
2011-03-09 09:55:00,7.06,7.06,7.02,7.03,134100.0,6.038,6.038,6.0038,6.0124,134100.0
2011-03-09 10:00:00,7.03,7.03,7.0,7.0,231600.0,6.0124,6.0124,5.9867,5.9867,231600.0
2011-03-09 10:05:00,7.0,7.03,7.0,7.01,83100.0,5.9867,6.0124,5.9867,5.9953,83100.0
2011-03-09 10:10:00,7.01,7.02,7.0,7.0,60600.0,5.9953,6.0038,5.9867,5.9867,60600.0
2011-03-09 10:15:00,7.0,7.02,7.0,7.01,122300.0,5.9867,6.0038,5.9867,5.9953,122300.0
2011-03-09 10:20:00,7.02,7.02,7.01,7.02,74300.0,6.0038,6.0038,5.9953,6.0038,74300.0
2011-03-09 10:25:00,7.02,7.05,7.01,7.01,221100.0,6.0038,6.0295,5.9953,5.9953,221100.0
2011-03-09 10:30:00,7.02,7.02,7.0,7.0,173600.0,6.0038,6.0038,5.9867,5.9867,173600.0
2011-03-09 10:35:00,7.01,7.01,7.0,7.01,97000.0,5.9953,5.9953,5.9867,5.9953,97000.0
2011-03-09 10:40:00,7.0,7.03,7.0,7.02,143400.0,5.9867,6.0124,5.9867,6.0038,143400.0
2011-03-09 10:45:00,7.03,7.04,7.02,7.04,91900.0,6.0124,6.0209,6.0038,6.0209,91900.0
2011-03-09 10:50:00,7.04,7.04,7.01,7.02,182600.0,6.0209,6.0209,5.9953,6.0038,182600.0
2011-03-09 10:55:00,7.03,7.03,7.01,7.03,134300.0,6.0124,6.0124,5.9953,6.0124,134300.0
2011-03-09 11:00:00,7.02,7.03,7.02,7.02,56400.0,6.0038,6.0124,6.0038,6.0038,56400.0
2011-03-09 11:05:00,7.02,7.03,7.02,7.02,19000.0,6.0038,6.0124,6.0038,6.0038,19000.0
2011-03-09 11:10:00,7.02,7.06,7.02,7.05,170800.0,6.0038,6.038,6.0038,6.0295,170800.0
2011-03-09 11:15:00,7.04,7.09,7.04,7.08,101900.0,6.0209,6.0637,6.0209,6.0551,101900.0
2011-03-09 11:20:00,7.09,7.1,7.08,7.09,82000.0,6.0637,6.0722,6.0551,6.0637,82000.0
2011-03-09 11:25:00,7.09,7.11,7.08,7.08,239000.0,6.0637,6.0808,6.0551,6.0551,239000.0
2011-03-09 11:30:00,7.09,7.09,7.04,7.07,99400.0,6.0637,6.0637,6.0209,6.0466,99400.0
2011-03-09 11:35:00,7.07,7.1,7.07,7.09,91400.0,6.0466,6.0722,6.0466,6.0637,91400.0
2011-03-09 11:40:00,7.09,7.1,7.08,7.1,130800.0,6.0637,6.0722,6.0551,6.0722,130800.0
2011-03-09 11:45:00,7.09,7.1,7.09,7.1,34900.0,6.0637,6.0722,6.0637,6.0722,34900.0
2011-03-09 11:50:00,7.1,7.1,7.09,7.1,111600.0,6.0722,6.0722,6.0637,6.0722,111600.0
2011-03-09 11:55:00,7.1,7.11,7.09,7.11,120400.0,6.0722,6.0808,6.0637,6.0808,120400.0
2011-03-09 12:00:00,7.11,7.14,7.11,7.12,108600.0,6.0808,6.1065,6.0808,6.0894,108600.0
2011-03-09 12:05:00,7.12,7.13,7.12,7.13,38100.0,6.0894,6.0979,6.0894,6.0979,38100.0
2011-03-09 12:10:00,7.13,7.13,7.12,7.13,35800.0,6.0979,6.0979,6.0894,6.0979,35800.0
2011-03-09 12:15:00,7.13,7.13,7.12,7.13,15300.0,6.0979,6.0979,6.0894,6.0979,15300.0
2011-03-09 12:20:00,7.13,7.13,7.1,7.11,106800.0,6.0979,6.0979,6.0722,6.0808,106800.0
2011-03-09 12:25:00,7.1,7.11,7.08,7.09,118600.0,6.0722,6.0808,6.0551,6.0637,118600.0
2011-03-09 12:30:00,7.1,7.1,7.09,7.09,11200.0,6.0722,6.0722,6.0637,6.0637,11200.0
2011-03-09 12:35:00,7.1,7.1,7.09,7.09,18900.0,6.0722,6.0722,6.0637,6.0637,18900.0
2011-03-09 12:40:00,7.1,7.1,7.09,7.1,10900.0,6.0722,6.0722,6.0637,6.0722,10900.0
2011-03-09 12:45:00,7.09,7.11,7.09,7.1,304300.0,6.0637,6.0808,6.0637,6.0722,304300.0
2011-03-09 12:50:00,7.1,7.13,7.1,7.12,157200.0,6.0722,6.0979,6.0722,6.0894,157200.0
2011-03-09 12:55:00,7.12,7.13,7.12,7.13,148800.0,6.0894,6.0979,6.0894,6.0979,148800.0
2011-03-09 13:00:00,7.13,7.13,7.09,7.11,393500.0,6.0979,6.0979,6.0637,6.0808,393500.0
2011-03-09 13:05:00,7.11,7.11,7.1,7.11,138900.0,6.0808,6.0808,6.0722,6.0808,138900.0
2011-03-09 13:10:00,7.11,7.11,7.09,7.1,177400.0,6.0808,6.0808,6.0637,6.0722,177400.0
2011-03-09 13:15:00,7.1,7.11,7.09,7.11,359900.0,6.0722,6.0808,6.0637,6.0808,359900.0
2011-03-09 13:20:00,7.1,7.11,7.1,7.11,56700.0,6.0722,6.0808,6.0722,6.0808,56700.0
2011-03-09 13:25:00,7.1,7.11,7.1,7.11,106700.0,6.0722,6.0808,6.0722,6.0808,106700.0
2011-03-09 13:30:00,7.11,7.12,7.1,7.11,134200.0,6.0808,6.0894,6.0722,6.0808,134200.0
2011-03-09 13:35:00,7.11,7.12,7.1,7.11,110900.0,6.0808,6.0894,6.0722,6.0808,110900.0
2011-03-09 13:40:00,7.1,7.11,7.09,7.09,369600.0,6.0722,6.0808,6.0637,6.0637,369600.0
2011-03-09 13:45:00,7.09,7.12,7.09,7.12,138200.0,6.0637,6.0894,6.0637,6.0894,138200.0
2011-03-09 13:50:00,7.12,7.12,7.11,7.12,61400.0,6.0894,6.0894,6.0808,6.0894,61400.0
2011-03-09 13:55:00,7.12,7.13,7.11,7.11,161400.0,6.0894,6.0979,6.0808,6.0808,161400.0
2011-03-09 14:00:00,7.12,7.12,7.11,7.11,39100.0,6.0894,6.0894,6.0808,6.0808,39100.0
2011-03-09 14:05:00,7.12,7.12,7.11,7.12,31100.0,6.0894,6.0894,6.0808,6.0894,31100.0
2011-03-09 14:10:00,7.12,7.12,7.11,7.12,32700.0,6.0894,6.0894,6.0808,6.0894,32700.0
2011-03-09 14:15:00,7.12,7.12,7.11,7.11,69800.0,6.0894,6.0894,6.0808,6.0808,69800.0
2011-03-09 14:20:00,7.11,7.11,7.09,7.09,175800.0,6.0808,6.0808,6.0637,6.0637,175800.0
2011-03-09 14:25:00,7.1,7.12,7.09,7.1,318400.0,6.0722,6.0894,6.0637,6.0722,318400.0
2011-03-09 14:30:00,7.11,7.11,7.09,7.1,245700.0,6.0808,6.0808,6.0637,6.0722,245700.0
2011-03-09 14:35:00,7.1,7.1,7.08,7.1,294500.0,6.0722,6.0722,6.0551,6.0722,294500.0
2011-03-09 14:40:00,7.1,7.1,7.09,7.1,195300.0,6.0722,6.0722,6.0637,6.0722,195300.0
2011-03-09 14:45:00,7.1,7.11,7.09,7.11,53900.0,6.0722,6.0808,6.0637,6.0808,53900.0
2011-03-09 14:50:00,7.11,7.11,7.1,7.11,28600.0,6.0808,6.0808,6.0722,6.0808,28600.0
2011-03-09 14:55:00,7.11,7.11,7.1,7.1,36900.0,6.0808,6.0808,6.0722,6.0722,36900.0
2011-03-09 15:00:00,7.1,7.12,7.1,7.11,49500.0,6.0722,6.0894,6.0722,6.0808,49500.0
2011-03-09 15:05:00,7.12,7.12,7.11,7.12,32000.0,6.0894,6.0894,6.0808,6.0894,32000.0
2011-03-09 15:10:00,7.12,7.12,7.11,7.11,64500.0,6.0894,6.0894,6.0808,6.0808,64500.0
2011-03-09 15:15:00,7.11,7.12,7.11,7.12,23100.0,6.0808,6.0894,6.0808,6.0894,23100.0
2011-03-09 15:20:00,7.11,7.12,7.11,7.12,35400.0,6.0808,6.0894,6.0808,6.0894,35400.0
2011-03-09 15:25:00,7.12,7.12,7.11,7.11,125300.0,6.0894,6.0894,6.0808,6.0808,125300.0
2011-03-09 15:30:00,7.11,7.12,7.11,7.12,63100.0,6.0808,6.0894,6.0808,6.0894,63100.0
2011-03-09 15:35:00,7.12,7.12,7.11,7.12,37400.0,6.0894,6.0894,6.0808,6.0894,37400.0
2011-03-09 15:40:00,7.11,7.14,7.11,7.14,392400.0,6.0808,6.1065,6.0808,6.1065,392400.0
2011-03-09 15:45:00,7.14,7.14,7.13,7.14,152200.0,6.1065,6.1065,6.0979,6.1065,152200.0
2011-03-09 15:50:00,7.14,7.14,7.13,7.14,178800.0,6.1065,6.1065,6.0979,6.1065,178800.0
2011-03-09 15:55:00,7.14,7.16,7.13,7.15,662800.0,6.1065,6.1236,6.0979,6.115,662800.0
2011-03-10 09:30:00,7.02,7.03,6.97,7.01,325700.0,6.0038,6.0124,5.9611,5.9953,325700.0
2011-03-10 09:35:00,7.01,7.03,6.96,7.02,270500.0,5.9953,6.0124,5.9525,6.0038,270500.0
2011-03-10 09:40:00,7.01,7.03,6.96,7.01,230000.0,5.9953,6.0124,5.9525,5.9953,230000.0
2011-03-10 09:45:00,7.01,7.06,7.0,7.06,220200.0,5.9953,6.038,5.9867,6.038,220200.0
2011-03-10 09:50:00,7.06,7.06,7.05,7.05,184000.0,6.038,6.038,6.0295,6.0295,184000.0
2011-03-10 09:55:00,7.05,7.06,7.04,7.06,145400.0,6.0295,6.038,6.0209,6.038,145400.0
2011-03-10 10:00:00,7.06,7.06,7.03,7.04,153100.0,6.038,6.038,6.0124,6.0209,153100.0
2011-03-10 10:05:00,7.04,7.04,6.99,7.02,221000.0,6.0209,6.0209,5.9782,6.0038,221000.0
2011-03-10 10:10:00,7.02,7.03,7.0,7.02,160300.0,6.0038,6.0124,5.9867,6.0038,160300.0
2011-03-10 10:15:00,7.02,7.05,7.01,7.04,95900.0,6.0038,6.0295,5.9953,6.0209,95900.0
2011-03-10 10:20:00,7.05,7.1,7.04,7.09,253500.0,6.0295,6.0722,6.0209,6.0637,253500.0
2011-03-10 10:25:00,7.1,7.12,7.09,7.11,133200.0,6.0722,6.0894,6.0637,6.0808,133200.0
2011-03-10 10:30:00,7.11,7.12,7.07,7.1,221100.0,6.0808,6.0894,6.0466,6.0722,221100.0
2011-03-10 10:35:00,7.1,7.11,7.07,7.08,109700.0,6.0722,6.0808,6.0466,6.0551,109700.0
2011-03-10 10:40:00,7.08,7.15,7.08,7.15,184800.0,6.0551,6.115,6.0551,6.115,184800.0
2011-03-10 10:45:00,7.15,7.16,7.1,7.1,124600.0,6.115,6.1236,6.0722,6.0722,124600.0
2011-03-10 10:50:00,7.1,7.12,7.09,7.11,106800.0,6.0722,6.0894,6.0637,6.0808,106800.0
2011-03-10 10:55:00,7.12,7.12,7.1,7.12,64200.0,6.0894,6.0894,6.0722,6.0894,64200.0
2011-03-10 11:00:00,7.11,7.12,7.1,7.11,75300.0,6.0808,6.0894,6.0722,6.0808,75300.0
2011-03-10 11:05:00,7.11,7.11,7.1,7.11,34800.0,6.0808,6.0808,6.0722,6.0808,34800.0
2011-03-10 11:10:00,7.1,7.11,7.07,7.1,153200.0,6.0722,6.0808,6.0466,6.0722,153200.0
2011-03-10 11:15:00,7.1,7.1,7.09,7.1,37900.0,6.0722,6.0722,6.0637,6.0722,37900.0
2011-03-10 11:20:00,7.09,7.12,7.09,7.12,54500.0,6.0637,6.0894,6.0637,6.0894,54500.0
2011-03-10 11:25:00,7.11,7.13,7.11,7.12,95600.0,6.0808,6.0979,6.0808,6.0894,95600.0
2011-03-10 11:30:00,7.12,7.13,7.12,7.13,55700.0,6.0894,6.0979,6.0894,6.0979,55700.0
2011-03-10 11:35:00,7.12,7.13,7.12,7.12,40100.0,6.0894,6.0979,6.0894,6.0894,40100.0
2011-03-10 11:40:00,7.13,7.13,7.1,7.12,130700.0,6.0979,6.0979,6.0722,6.0894,130700.0
2011-03-10 11:45:00,7.11,7.15,7.11,7.15,410200.0,6.0808,6.115,6.0808,6.115,410200.0
2011-03-10 11:50:00,7.14,7.17,7.14,7.17,111300.0,6.1065,6.1321,6.1065,6.1321,111300.0
2011-03-10 11:55:00,7.16,7.18,7.15,7.16,114800.0,6.1236,6.1407,6.115,6.1236,114800.0
2011-03-10 12:00:00,7.15,7.16,7.13,7.14,102200.0,6.115,6.1236,6.0979,6.1065,102200.0
2011-03-10 12:05:00,7.15,7.15,7.13,7.14,70400.0,6.115,6.115,6.0979,6.1065,70400.0
2011-03-10 12:10:00,7.14,7.17,7.13,7.16,105300.0,6.1065,6.1321,6.0979,6.1236,105300.0
2011-03-10 12:15:00,7.16,7.17,7.14,7.15,169800.0,6.1236,6.1321,6.1065,6.115,169800.0
2011-03-10 12:20:00,7.15,7.16,7.14,7.16,53200.0,6.115,6.1236,6.1065,6.1236,53200.0
2011-03-10 12:25:00,7.16,7.16,7.14,7.16,187200.0,6.1236,6.1236,6.1065,6.1236,187200.0
2011-03-10 12:30:00,7.16,7.16,7.14,7.14,80700.0,6.1236,6.1236,6.1065,6.1065,80700.0
2011-03-10 12:35:00,7.14,7.16,7.13,7.16,103500.0,6.1065,6.1236,6.0979,6.1236,103500.0
2011-03-10 12:40:00,7.16,7.16,7.14,7.15,26800.0,6.1236,6.1236,6.1065,6.115,26800.0
2011-03-10 12:45:00,7.15,7.16,7.13,7.14,95100.0,6.115,6.1236,6.0979,6.1065,95100.0
2011-03-10 12:50:00,7.14,7.17,7.12,7.16,197100.0,6.1065,6.1321,6.0894,6.1236,197100.0
2011-03-10 12:55:00,7.15,7.17,7.15,7.17,155800.0,6.115,6.1321,6.115,6.1321,155800.0
2011-03-10 13:00:00,7.16,7.17,7.16,7.17,12600.0,6.1236,6.1321,6.1236,6.1321,12600.0
2011-03-10 13:05:00,7.16,7.17,7.15,7.15,55700.0,6.1236,6.1321,6.115,6.115,55700.0
2011-03-10 13:10:00,7.15,7.16,7.15,7.16,36000.0,6.115,6.1236,6.115,6.1236,36000.0
2011-03-10 13:15:00,7.16,7.16,7.15,7.15,44100.0,6.1236,6.1236,6.115,6.115,44100.0
2011-03-10 13:20:00,7.15,7.16,7.14,7.15,93300.0,6.115,6.1236,6.1065,6.115,93300.0
2011-03-10 13:25:00,7.16,7.16,7.14,7.15,267600.0,6.1236,6.1236,6.1065,6.115,267600.0
2011-03-10 13:30:00,7.15,7.16,7.1,7.1,405700.0,6.115,6.1236,6.0722,6.0722,405700.0
2011-03-10 13:35:00,7.1,7.11,7.06,7.07,230900.0,6.0722,6.0808,6.038,6.0466,230900.0
2011-03-10 13:40:00,7.07,7.13,7.06,7.09,242900.0,6.0466,6.0979,6.038,6.0637,242900.0
2011-03-10 13:45:00,7.09,7.12,7.08,7.11,132300.0,6.0637,6.0894,6.0551,6.0808,132300.0
2011-03-10 13:50:00,7.11,7.12,7.1,7.12,90700.0,6.0808,6.0894,6.0722,6.0894,90700.0
2011-03-10 13:55:00,7.11,7.12,7.11,7.12,28200.0,6.0808,6.0894,6.0808,6.0894,28200.0
2011-03-10 14:00:00,7.12,7.12,7.1,7.11,51200.0,6.0894,6.0894,6.0722,6.0808,51200.0
2011-03-10 14:05:00,7.11,7.12,7.11,7.12,22800.0,6.0808,6.0894,6.0808,6.0894,22800.0
2011-03-10 14:10:00,7.11,7.12,7.11,7.12,21700.0,6.0808,6.0894,6.0808,6.0894,21700.0
2011-03-10 14:15:00,7.11,7.12,7.11,7.12,30200.0,6.0808,6.0894,6.0808,6.0894,30200.0
2011-03-10 14:20:00,7.12,7.12,7.11,7.11,46400.0,6.0894,6.0894,6.0808,6.0808,46400.0
2011-03-10 14:25:00,7.12,7.12,7.1,7.1,73900.0,6.0894,6.0894,6.0722,6.0722,73900.0
2011-03-10 14:30:00,7.1,7.11,7.09,7.11,184200.0,6.0722,6.0808,6.0637,6.0808,184200.0
2011-03-10 14:35:00,7.11,7.12,7.1,7.11,285700.0,6.0808,6.0894,6.0722,6.0808,285700.0
2011-03-10 14:40:00,7.12,7.15,7.12,7.13,170700.0,6.0894,6.115,6.0894,6.0979,170700.0
2011-03-10 14:45:00,7.12,7.14,7.12,7.13,81200.0,6.0894,6.1065,6.0894,6.0979,81200.0
2011-03-10 14:50:00,7.13,7.14,7.12,7.13,89100.0,6.0979,6.1065,6.0894,6.0979,89100.0
2011-03-10 14:55:00,7.13,7.14,7.13,7.13,37000.0,6.0979,6.1065,6.0979,6.0979,37000.0
2011-03-10 15:00:00,7.14,7.14,7.1,7.12,238200.0,6.1065,6.1065,6.0722,6.0894,238200.0
2011-03-10 15:05:00,7.12,7.14,7.11,7.11,209900.0,6.0894,6.1065,6.0808,6.0808,209900.0
2011-03-10 15:10:00,7.11,7.12,7.1,7.11,182900.0,6.0808,6.0894,6.0722,6.0808,182900.0
2011-03-10 15:15:00,7.11,7.12,7.1,7.1,125100.0,6.0808,6.0894,6.0722,6.0722,125100.0
2011-03-10 15:20:00,7.1,7.11,7.09,7.1,340200.0,6.0722,6.0808,6.0637,6.0722,340200.0
2011-03-10 15:25:00,7.11,7.11,7.1,7.11,99800.0,6.0808,6.0808,6.0722,6.0808,99800.0
2011-03-10 15:30:00,7.1,7.11,7.08,7.09,379300.0,6.0722,6.0808,6.0551,6.0637,379300.0
2011-03-10 15:35:00,7.1,7.1,7.09,7.1,91900.0,6.0722,6.0722,6.0637,6.0722,91900.0
2011-03-10 15:40:00,7.1,7.12,7.09,7.1,138900.0,6.0722,6.0894,6.0637,6.0722,138900.0
2011-03-10 15:45:00,7.1,7.1,7.08,7.09,192500.0,6.0722,6.0722,6.0551,6.0637,192500.0
2011-03-10 15:50:00,7.1,7.11,7.09,7.1,130200.0,6.0722,6.0808,6.0637,6.0722,130200.0
2011-03-10 15:55:00,7.1,7.11,7.09,7.1,673300.0,6.0722,6.0808,6.0637,6.0722,673300.0
2011-03-11 09:30:00,7.03,7.08,7.03,7.04,116700.0,6.0124,6.0551,6.0124,6.0209,116700.0
2011-03-11 09:35:00,7.04,7.09,7.04,7.07,111000.0,6.0209,6.0637,6.0209,6.0466,111000.0
2011-03-11 09:40:00,7.07,7.08,7.05,7.05,101400.0,6.0466,6.0551,6.0295,6.0295,101400.0
2011-03-11 09:45:00,7.05,7.06,7.04,7.05,71400.0,6.0295,6.038,6.0209,6.0295,71400.0
2011-03-11 09:50:00,7.04,7.08,7.04,7.08,178900.0,6.0209,6.0551,6.0209,6.0551,178900.0
2011-03-11 09:55:00,7.06,7.08,7.04,7.07,202400.0,6.038,6.0551,6.0209,6.0466,202400.0
2011-03-11 10:00:00,7.07,7.08,7.06,7.06,470600.0,6.0466,6.0551,6.038,6.038,470600.0
2011-03-11 10:05:00,7.06,7.09,7.06,7.07,346700.0,6.038,6.0637,6.038,6.0466,346700.0
2011-03-11 10:10:00,7.06,7.09,7.06,7.08,643500.0,6.038,6.0637,6.038,6.0551,643500.0
2011-03-11 10:15:00,7.08,7.08,7.06,7.08,98200.0,6.0551,6.0551,6.038,6.0551,98200.0
2011-03-11 10:20:00,7.08,7.09,7.07,7.09,121700.0,6.0551,6.0637,6.0466,6.0637,121700.0
2011-03-11 10:25:00,7.09,7.09,7.06,7.06,75400.0,6.0637,6.0637,6.038,6.038,75400.0
2011-03-11 10:30:00,7.06,7.07,7.06,7.06,30500.0,6.038,6.0466,6.038,6.038,30500.0
2011-03-11 10:35:00,7.06,7.07,7.06,7.06,28700.0,6.038,6.0466,6.038,6.038,28700.0
2011-03-11 10:40:00,7.07,7.07,7.05,7.06,124700.0,6.0466,6.0466,6.0295,6.038,124700.0
2011-03-11 10:45:00,7.06,7.07,7.05,7.06,154400.0,6.038,6.0466,6.0295,6.038,154400.0
2011-03-11 10:50:00,7.06,7.07,7.05,7.05,130000.0,6.038,6.0466,6.0295,6.0295,130000.0
2011-03-11 10:55:00,7.06,7.08,7.05,7.07,86600.0,6.038,6.0551,6.0295,6.0466,86600.0
2011-03-11 11:00:00,7.08,7.09,7.06,7.06,73600.0,6.0551,6.0637,6.038,6.038,73600.0
2011-03-11 11:05:00,7.06,7.07,7.05,7.05,115600.0,6.038,6.0466,6.0295,6.0295,115600.0
2011-03-11 11:10:00,7.05,7.06,7.05,7.05,190600.0,6.0295,6.038,6.0295,6.0295,190600.0
2011-03-11 11:15:00,7.06,7.06,7.04,7.04,75700.0,6.038,6.038,6.0209,6.0209,75700.0
2011-03-11 11:20:00,7.05,7.06,7.04,7.06,302600.0,6.0295,6.038,6.0209,6.038,302600.0
2011-03-11 11:25:00,7.06,7.07,7.05,7.06,325200.0,6.038,6.0466,6.0295,6.038,325200.0
2011-03-11 11:30:00,7.07,7.08,7.07,7.08,40700.0,6.0466,6.0551,6.0466,6.0551,40700.0
2011-03-11 11:35:00,7.07,7.08,7.07,7.07,16900.0,6.0466,6.0551,6.0466,6.0466,16900.0
2011-03-11 11:40:00,7.08,7.08,7.06,7.07,183500.0,6.0551,6.0551,6.038,6.0466,183500.0
2011-03-11 11:45:00,7.07,7.1,7.07,7.09,175300.0,6.0466,6.0722,6.0466,6.0637,175300.0
2011-03-11 11:50:00,7.09,7.11,7.08,7.1,279900.0,6.0637,6.0808,6.0551,6.0722,279900.0
2011-03-11 11:55:00,7.1,7.11,7.08,7.08,70900.0,6.0722,6.0808,6.0551,6.0551,70900.0
2011-03-11 12:00:00,7.08,7.09,7.08,7.08,20000.0,6.0551,6.0637,6.0551,6.0551,20000.0
2011-03-11 12:05:00,7.08,7.09,7.08,7.09,20500.0,6.0551,6.0637,6.0551,6.0637,20500.0
2011-03-11 12:10:00,7.08,7.08,7.05,7.05,68300.0,6.0551,6.0551,6.0295,6.0295,68300.0
2011-03-11 12:15:00,7.05,7.06,7.05,7.06,14700.0,6.0295,6.038,6.0295,6.038,14700.0
2011-03-11 12:20:00,7.06,7.09,7.05,7.07,283700.0,6.038,6.0637,6.0295,6.0466,283700.0
2011-03-11 12:25:00,7.06,7.07,7.06,7.06,12400.0,6.038,6.0466,6.038,6.038,12400.0
2011-03-11 12:30:00,7.07,7.07,7.06,7.06,22200.0,6.0466,6.0466,6.038,6.038,22200.0
2011-03-11 12:35:00,7.06,7.07,7.06,7.06,20200.0,6.038,6.0466,6.038,6.038,20200.0
2011-03-11 12:40:00,7.06,7.07,7.05,7.06,136800.0,6.038,6.0466,6.0295,6.038,136800.0
2011-03-11 12:45:00,7.05,7.06,7.04,7.06,140100.0,6.0295,6.038,6.0209,6.038,140100.0
2011-03-11 12:50:00,7.06,7.06,7.04,7.04,242100.0,6.038,6.038,6.0209,6.0209,242100.0
2011-03-11 12:55:00,7.04,7.06,7.04,7.05,131700.0,6.0209,6.038,6.0209,6.0295,131700.0
2011-03-11 13:00:00,7.05,7.06,7.04,7.05,53200.0,6.0295,6.038,6.0209,6.0295,53200.0
2011-03-11 13:05:00,7.04,7.05,7.04,7.04,12300.0,6.0209,6.0295,6.0209,6.0209,12300.0
2011-03-11 13:10:00,7.04,7.05,7.04,7.04,14800.0,6.0209,6.0295,6.0209,6.0209,14800.0
2011-03-11 13:15:00,7.04,7.04,7.03,7.04,38200.0,6.0209,6.0209,6.0124,6.0209,38200.0
2011-03-11 13:20:00,7.03,7.04,7.02,7.03,78500.0,6.0124,6.0209,6.0038,6.0124,78500.0
2011-03-11 13:25:00,7.03,7.03,7.02,7.02,206700.0,6.0124,6.0124,6.0038,6.0038,206700.0
2011-03-11 13:30:00,7.02,7.03,7.01,7.02,89800.0,6.0038,6.0124,5.9953,6.0038,89800.0
2011-03-11 13:35:00,7.03,7.04,7.02,7.02,318100.0,6.0124,6.0209,6.0038,6.0038,318100.0
2011-03-11 13:40:00,7.02,7.02,7.01,7.02,27200.0,6.0038,6.0038,5.9953,6.0038,27200.0
2011-03-11 13:45:00,7.01,7.02,7.01,7.01,16500.0,5.9953,6.0038,5.9953,5.9953,16500.0
2011-03-11 13:50:00,7.01,7.05,7.01,7.05,102700.0,5.9953,6.0295,5.9953,6.0295,102700.0
2011-03-11 13:55:00,7.05,7.05,7.04,7.05,10400.0,6.0295,6.0295,6.0209,6.0295,10400.0
2011-03-11 14:00:00,7.04,7.05,7.04,7.04,18200.0,6.0209,6.0295,6.0209,6.0209,18200.0
2011-03-11 14:05:00,7.04,7.05,7.04,7.04,14900.0,6.0209,6.0295,6.0209,6.0209,14900.0
2011-03-11 14:10:00,7.05,7.07,7.04,7.07,643800.0,6.0295,6.0466,6.0209,6.0466,643800.0
2011-03-11 14:15:00,7.06,7.07,7.06,7.06,14100.0,6.038,6.0466,6.038,6.038,14100.0
2011-03-11 14:20:00,7.07,7.07,7.06,7.07,43500.0,6.0466,6.0466,6.038,6.0466,43500.0
2011-03-11 14:25:00,7.06,7.07,7.06,7.06,28700.0,6.038,6.0466,6.038,6.038,28700.0
2011-03-11 14:30:00,7.06,7.08,7.06,7.08,118300.0,6.038,6.0551,6.038,6.0551,118300.0
2011-03-11 14:35:00,7.08,7.09,7.06,7.07,99100.0,6.0551,6.0637,6.038,6.0466,99100.0
2011-03-11 14:40:00,7.06,7.07,7.06,7.07,39000.0,6.038,6.0466,6.038,6.0466,39000.0
2011-03-11 14:45:00,7.06,7.07,7.05,7.05,70300.0,6.038,6.0466,6.0295,6.0295,70300.0
2011-03-11 14:50:00,7.06,7.06,7.05,7.05,133600.0,6.038,6.038,6.0295,6.0295,133600.0
2011-03-11 14:55:00,7.06,7.06,7.05,7.06,18300.0,6.038,6.038,6.0295,6.038,18300.0
2011-03-11 15:00:00,7.05,7.09,7.05,7.07,149800.0,6.0295,6.0637,6.0295,6.0466,149800.0
2011-03-11 15:05:00,7.08,7.08,7.06,7.07,71500.0,6.0551,6.0551,6.038,6.0466,71500.0
2011-03-11 15:10:00,7.06,7.08,7.06,7.08,83300.0,6.038,6.0551,6.038,6.0551,83300.0
2011-03-11 15:15:00,7.07,7.09,7.05,7.05,586600.0,6.0466,6.0637,6.0295,6.0295,586600.0
2011-03-11 15:20:00,7.05,7.08,7.05,7.06,250000.0,6.0295,6.0551,6.0295,6.038,250000.0
2011-03-11 15:25:00,7.06,7.06,7.04,7.04,221700.0,6.038,6.038,6.0209,6.0209,221700.0
2011-03-11 15:30:00,7.04,7.07,7.04,7.05,195500.0,6.0209,6.0466,6.0209,6.0295,195500.0
2011-03-11 15:35:00,7.05,7.05,7.03,7.04,258900.0,6.0295,6.0295,6.0124,6.0209,258900.0
2011-03-11 15:40:00,7.04,7.04,7.02,7.04,346500.0,6.0209,6.0209,6.0038,6.0209,346500.0
2011-03-11 15:45:00,7.04,7.05,7.04,7.04,87000.0,6.0209,6.0295,6.0209,6.0209,87000.0
2011-03-11 15:50:00,7.04,7.05,7.02,7.02,211300.0,6.0209,6.0295,6.0038,6.0038,211300.0
2011-03-11 15:55:00,7.02,7.03,6.99,6.99,658200.0,6.0038,6.0124,5.9782,5.9782,658200.0
2011-03-14 09:30:00,6.86,6.95,6.86,6.95,141300.0,5.867,5.944,5.867,5.944,141300.0
2011-03-14 09:35:00,6.95,6.95,6.93,6.94,65200.0,5.944,5.944,5.9269,5.9354,65200.0
2011-03-14 09:40:00,6.93,6.94,6.87,6.92,154600.0,5.9269,5.9354,5.8755,5.9183,154600.0
2011-03-14 09:45:00,6.92,6.93,6.89,6.91,217300.0,5.9183,5.9269,5.8926,5.9097,217300.0
2011-03-14 09:50:00,6.91,6.96,6.9,6.94,177400.0,5.9097,5.9525,5.9012,5.9354,177400.0
2011-03-14 09:55:00,6.94,6.97,6.92,6.97,266000.0,5.9354,5.9611,5.9183,5.9611,266000.0
2011-03-14 10:00:00,6.97,6.97,6.96,6.97,58300.0,5.9611,5.9611,5.9525,5.9611,58300.0
2011-03-14 10:05:00,6.97,6.97,6.91,6.92,161100.0,5.9611,5.9611,5.9097,5.9183,161100.0
2011-03-14 10:10:00,6.92,6.95,6.89,6.94,345800.0,5.9183,5.944,5.8926,5.9354,345800.0
2011-03-14 10:15:00,6.93,6.94,6.91,6.91,70900.0,5.9269,5.9354,5.9097,5.9097,70900.0
2011-03-14 10:20:00,6.91,6.92,6.91,6.92,20000.0,5.9097,5.9183,5.9097,5.9183,20000.0
2011-03-14 10:25:00,6.92,6.95,6.91,6.94,71000.0,5.9183,5.944,5.9097,5.9354,71000.0
2011-03-14 10:30:00,6.94,6.94,6.89,6.9,193900.0,5.9354,5.9354,5.8926,5.9012,193900.0
2011-03-14 10:35:00,6.9,6.91,6.89,6.91,77400.0,5.9012,5.9097,5.8926,5.9097,77400.0
2011-03-14 10:40:00,6.91,6.91,6.9,6.91,11000.0,5.9097,5.9097,5.9012,5.9097,11000.0
2011-03-14 10:45:00,6.9,6.91,6.9,6.91,46900.0,5.9012,5.9097,5.9012,5.9097,46900.0
2011-03-14 10:50:00,6.91,6.92,6.89,6.9,98400.0,5.9097,5.9183,5.8926,5.9012,98400.0
2011-03-14 10:55:00,6.9,6.91,6.87,6.9,300800.0,5.9012,5.9097,5.8755,5.9012,300800.0
2011-03-14 11:00:00,6.9,6.9,6.89,6.9,56500.0,5.9012,5.9012,5.8926,5.9012,56500.0
2011-03-14 11:05:00,6.9,6.9,6.88,6.89,114600.0,5.9012,5.9012,5.8841,5.8926,114600.0
2011-03-14 11:10:00,6.89,6.9,6.87,6.88,101700.0,5.8926,5.9012,5.8755,5.8841,101700.0
2011-03-14 11:15:00,6.87,6.87,6.85,6.87,60800.0,5.8755,5.8755,5.8584,5.8755,60800.0
2011-03-14 11:20:00,6.87,6.89,6.86,6.87,45300.0,5.8755,5.8926,5.867,5.8755,45300.0
2011-03-14 11:25:00,6.87,6.89,6.86,6.86,119400.0,5.8755,5.8926,5.867,5.867,119400.0
2011-03-14 11:30:00,6.86,6.87,6.84,6.86,85200.0,5.867,5.8755,5.8499,5.867,85200.0
2011-03-14 11:35:00,6.86,6.87,6.85,6.87,47200.0,5.867,5.8755,5.8584,5.8755,47200.0
2011-03-14 11:40:00,6.87,6.89,6.86,6.89,71200.0,5.8755,5.8926,5.867,5.8926,71200.0
2011-03-14 11:45:00,6.89,6.89,6.87,6.87,45700.0,5.8926,5.8926,5.8755,5.8755,45700.0
2011-03-14 11:50:00,6.87,6.87,6.85,6.87,105200.0,5.8755,5.8755,5.8584,5.8755,105200.0
2011-03-14 11:55:00,6.87,6.87,6.86,6.87,18200.0,5.8755,5.8755,5.867,5.8755,18200.0
2011-03-14 12:00:00,6.87,6.88,6.86,6.88,47300.0,5.8755,5.8841,5.867,5.8841,47300.0
2011-03-14 12:05:00,6.88,6.88,6.87,6.88,5900.0,5.8841,5.8841,5.8755,5.8841,5900.0
2011-03-14 12:10:00,6.88,6.88,6.87,6.87,30300.0,5.8841,5.8841,5.8755,5.8755,30300.0
2011-03-14 12:15:00,6.87,6.88,6.86,6.87,52500.0,5.8755,5.8841,5.867,5.8755,52500.0
2011-03-14 12:20:00,6.88,6.89,6.88,6.89,12700.0,5.8841,5.8926,5.8841,5.8926,12700.0
2011-03-14 12:25:00,6.89,6.89,6.86,6.87,30300.0,5.8926,5.8926,5.867,5.8755,30300.0
2011-03-14 12:30:00,6.86,6.87,6.86,6.87,11000.0,5.867,5.8755,5.867,5.8755,11000.0
2011-03-14 12:35:00,6.87,6.87,6.86,6.87,17800.0,5.8755,5.8755,5.867,5.8755,17800.0
2011-03-14 12:40:00,6.87,6.87,6.86,6.87,18200.0,5.8755,5.8755,5.867,5.8755,18200.0
2011-03-14 12:45:00,6.86,6.87,6.84,6.85,91400.0,5.867,5.8755,5.8499,5.8584,91400.0
2011-03-14 12:50:00,6.85,6.85,6.84,6.84,9500.0,5.8584,5.8584,5.8499,5.8499,9500.0
2011-03-14 12:55:00,6.84,6.85,6.84,6.85,13100.0,5.8499,5.8584,5.8499,5.8584,13100.0
2011-03-14 13:00:00,6.85,6.85,6.84,6.85,20900.0,5.8584,5.8584,5.8499,5.8584,20900.0
2011-03-14 13:05:00,6.85,6.86,6.84,6.86,40600.0,5.8584,5.867,5.8499,5.867,40600.0
2011-03-14 13:10:00,6.86,6.86,6.85,6.86,42300.0,5.867,5.867,5.8584,5.867,42300.0
2011-03-14 13:15:00,6.87,6.87,6.86,6.87,17600.0,5.8755,5.8755,5.867,5.8755,17600.0
2011-03-14 13:20:00,6.87,6.87,6.84,6.85,65500.0,5.8755,5.8755,5.8499,5.8584,65500.0
2011-03-14 13:25:00,6.84,6.85,6.84,6.85,8400.0,5.8499,5.8584,5.8499,5.8584,8400.0
2011-03-14 13:30:00,6.85,6.85,6.84,6.85,12200.0,5.8584,5.8584,5.8499,5.8584,12200.0
2011-03-14 13:35:00,6.85,6.85,6.83,6.83,92900.0,5.8584,5.8584,5.8413,5.8413,92900.0
2011-03-14 13:40:00,6.84,6.85,6.83,6.85,28900.0,5.8499,5.8584,5.8413,5.8584,28900.0
2011-03-14 13:45:00,6.84,6.85,6.84,6.85,9600.0,5.8499,5.8584,5.8499,5.8584,9600.0
2011-03-14 13:50:00,6.85,6.87,6.84,6.86,30200.0,5.8584,5.8755,5.8499,5.867,30200.0
2011-03-14 13:55:00,6.87,6.87,6.86,6.87,28300.0,5.8755,5.8755,5.867,5.8755,28300.0
2011-03-14 14:00:00,6.87,6.87,6.86,6.86,3800.0,5.8755,5.8755,5.867,5.867,3800.0
2011-03-14 14:05:00,6.87,6.89,6.86,6.89,29700.0,5.8755,5.8926,5.867,5.8926,29700.0
2011-03-14 14:10:00,6.88,6.89,6.86,6.87,140800.0,5.8841,5.8926,5.867,5.8755,140800.0
2011-03-14 14:15:00,6.87,6.9,6.87,6.89,131100.0,5.8755,5.9012,5.8755,5.8926,131100.0
2011-03-14 14:20:00,6.89,6.93,6.89,6.93,52700.0,5.8926,5.9269,5.8926,5.9269,52700.0
2011-03-14 14:25:00,6.93,6.93,6.9,6.9,65700.0,5.9269,5.9269,5.9012,5.9012,65700.0
2011-03-14 14:30:00,6.91,6.91,6.9,6.91,17800.0,5.9097,5.9097,5.9012,5.9097,17800.0
2011-03-14 14:35:00,6.91,6.91,6.9,6.9,23500.0,5.9097,5.9097,5.9012,5.9012,23500.0
2011-03-14 14:40:00,6.9,6.92,6.9,6.9,51900.0,5.9012,5.9183,5.9012,5.9012,51900.0
2011-03-14 14:45:00,6.9,6.91,6.89,6.9,34800.0,5.9012,5.9097,5.8926,5.9012,34800.0
2011-03-14 14:50:00,6.91,6.92,6.89,6.9,62700.0,5.9097,5.9183,5.8926,5.9012,62700.0
2011-03-14 14:55:00,6.89,6.9,6.89,6.9,32000.0,5.8926,5.9012,5.8926,5.9012,32000.0
2011-03-14 15:00:00,6.89,6.9,6.89,6.89,28300.0,5.8926,5.9012,5.8926,5.8926,28300.0
2011-03-14 15:05:00,6.9,6.91,6.89,6.91,55100.0,5.9012,5.9097,5.8926,5.9097,55100.0
2011-03-14 15:10:00,6.91,6.93,6.9,6.93,68200.0,5.9097,5.9269,5.9012,5.9269,68200.0
2011-03-14 15:15:00,6.92,6.93,6.91,6.91,90400.0,5.9183,5.9269,5.9097,5.9097,90400.0
2011-03-14 15:20:00,6.91,6.93,6.91,6.92,65800.0,5.9097,5.9269,5.9097,5.9183,65800.0
2011-03-14 15:25:00,6.92,6.93,6.91,6.93,44100.0,5.9183,5.9269,5.9097,5.9269,44100.0
2011-03-14 15:30:00,6.92,6.94,6.91,6.92,107000.0,5.9183,5.9354,5.9097,5.9183,107000.0
2011-03-14 15:35:00,6.92,6.92,6.91,6.92,85300.0,5.9183,5.9183,5.9097,5.9183,85300.0
2011-03-14 15:40:00,6.92,6.93,6.91,6.93,74200.0,5.9183,5.9269,5.9097,5.9269,74200.0
2011-03-14 15:45:00,6.93,6.93,6.92,6.93,83800.0,5.9269,5.9269,5.9183,5.9269,83800.0
2011-03-14 15:50:00,6.92,6.93,6.92,6.93,102400.0,5.9183,5.9269,5.9183,5.9269,102400.0
2011-03-14 15:55:00,6.93,6.93,6.92,6.92,190900.0,5.9269,5.9269,5.9183,5.9183,190900.0
2011-03-15 09:30:00,6.69,6.74,6.69,6.72,145500.0,5.7216,5.7644,5.7216,5.7473,145500.0
2011-03-15 09:35:00,6.72,6.75,6.69,6.75,475000.0,5.7473,5.7729,5.7216,5.7729,475000.0
2011-03-15 09:40:00,6.74,6.78,6.73,6.76,169600.0,5.7644,5.7986,5.7558,5.7815,169600.0
2011-03-15 09:45:00,6.76,6.78,6.72,6.78,50700.0,5.7815,5.7986,5.7473,5.7986,50700.0
2011-03-15 09:50:00,6.78,6.8,6.77,6.78,107000.0,5.7986,5.8157,5.79,5.7986,107000.0
2011-03-15 09:55:00,6.78,6.78,6.76,6.77,67100.0,5.7986,5.7986,5.7815,5.79,67100.0
2011-03-15 10:00:00,6.77,6.83,6.77,6.81,141500.0,5.79,5.8413,5.79,5.8242,141500.0
2011-03-15 10:05:00,6.81,6.84,6.79,6.82,171400.0,5.8242,5.8499,5.8071,5.8328,171400.0
2011-03-15 10:10:00,6.81,6.85,6.81,6.84,54400.0,5.8242,5.8584,5.8242,5.8499,54400.0
2011-03-15 10:15:00,6.85,6.86,6.83,6.85,40400.0,5.8584,5.867,5.8413,5.8584,40400.0
2011-03-15 10:20:00,6.85,6.9,6.85,6.9,111100.0,5.8584,5.9012,5.8584,5.9012,111100.0
2011-03-15 10:25:00,6.9,6.94,6.89,6.93,72900.0,5.9012,5.9354,5.8926,5.9269,72900.0
2011-03-15 10:30:00,6.93,6.95,6.92,6.94,170500.0,5.9269,5.944,5.9183,5.9354,170500.0
2011-03-15 10:35:00,6.94,6.97,6.93,6.96,206100.0,5.9354,5.9611,5.9269,5.9525,206100.0
2011-03-15 10:40:00,6.97,6.99,6.95,6.97,156300.0,5.9611,5.9782,5.944,5.9611,156300.0
2011-03-15 10:45:00,6.98,7.01,6.96,6.97,353700.0,5.9696,5.9953,5.9525,5.9611,353700.0
2011-03-15 10:50:00,6.96,6.97,6.96,6.96,43700.0,5.9525,5.9611,5.9525,5.9525,43700.0
2011-03-15 10:55:00,6.97,7.02,6.96,7.0,371700.0,5.9611,6.0038,5.9525,5.9867,371700.0
2011-03-15 11:00:00,7.01,7.01,6.96,6.97,269000.0,5.9953,5.9953,5.9525,5.9611,269000.0
2011-03-15 11:05:00,6.97,6.97,6.95,6.96,111300.0,5.9611,5.9611,5.944,5.9525,111300.0
2011-03-15 11:10:00,6.96,6.98,6.95,6.96,74200.0,5.9525,5.9696,5.944,5.9525,74200.0
2011-03-15 11:15:00,6.96,6.98,6.95,6.97,50400.0,5.9525,5.9696,5.944,5.9611,50400.0
2011-03-15 11:20:00,6.97,6.98,6.96,6.97,39000.0,5.9611,5.9696,5.9525,5.9611,39000.0
2011-03-15 11:25:00,6.96,6.98,6.96,6.98,54000.0,5.9525,5.9696,5.9525,5.9696,54000.0
2011-03-15 11:30:00,6.98,6.98,6.97,6.97,16300.0,5.9696,5.9696,5.9611,5.9611,16300.0
2011-03-15 11:35:00,6.97,6.99,6.97,6.98,69000.0,5.9611,5.9782,5.9611,5.9696,69000.0
2011-03-15 11:40:00,6.98,6.99,6.98,6.99,35500.0,5.9696,5.9782,5.9696,5.9782,35500.0
2011-03-15 11:45:00,6.99,6.99,6.98,6.98,31200.0,5.9782,5.9782,5.9696,5.9696,31200.0
2011-03-15 11:50:00,6.98,6.99,6.96,6.97,64300.0,5.9696,5.9782,5.9525,5.9611,64300.0
2011-03-15 11:55:00,6.98,6.98,6.97,6.98,12700.0,5.9696,5.9696,5.9611,5.9696,12700.0
2011-03-15 12:00:00,6.98,7.0,6.97,6.99,49400.0,5.9696,5.9867,5.9611,5.9782,49400.0
2011-03-15 12:05:00,6.99,7.0,6.99,7.0,13800.0,5.9782,5.9867,5.9782,5.9867,13800.0
2011-03-15 12:10:00,7.0,7.0,6.98,7.0,79900.0,5.9867,5.9867,5.9696,5.9867,79900.0
2011-03-15 12:15:00,7.0,7.0,6.99,7.0,26400.0,5.9867,5.9867,5.9782,5.9867,26400.0
2011-03-15 12:20:00,6.99,7.0,6.99,7.0,28800.0,5.9782,5.9867,5.9782,5.9867,28800.0
2011-03-15 12:25:00,7.0,7.0,6.99,6.99,53200.0,5.9867,5.9867,5.9782,5.9782,53200.0
2011-03-15 12:30:00,6.99,7.0,6.98,6.98,71300.0,5.9782,5.9867,5.9696,5.9696,71300.0
2011-03-15 12:35:00,6.98,7.0,6.98,7.0,40000.0,5.9696,5.9867,5.9696,5.9867,40000.0
2011-03-15 12:40:00,7.0,7.0,6.97,6.97,56100.0,5.9867,5.9867,5.9611,5.9611,56100.0
2011-03-15 12:45:00,6.97,6.98,6.95,6.95,57300.0,5.9611,5.9696,5.944,5.944,57300.0
2011-03-15 12:50:00,6.96,6.96,6.95,6.95,32300.0,5.9525,5.9525,5.944,5.944,32300.0
2011-03-15 12:55:00,6.95,6.96,6.95,6.96,39800.0,5.944,5.9525,5.944,5.9525,39800.0
2011-03-15 13:00:00,6.95,6.96,6.94,6.94,58900.0,5.944,5.9525,5.9354,5.9354,58900.0
2011-03-15 13:05:00,6.94,6.95,6.93,6.93,48800.0,5.9354,5.944,5.9269,5.9269,48800.0
2011-03-15 13:10:00,6.93,6.95,6.93,6.94,70200.0,5.9269,5.944,5.9269,5.9354,70200.0
2011-03-15 13:15:00,6.94,6.95,6.93,6.94,40400.0,5.9354,5.944,5.9269,5.9354,40400.0
2011-03-15 13:20:00,6.94,6.94,6.92,6.92,77500.0,5.9354,5.9354,5.9183,5.9183,77500.0
2011-03-15 13:25:00,6.92,6.93,6.92,6.92,24700.0,5.9183,5.9269,5.9183,5.9183,24700.0
2011-03-15 13:30:00,6.93,6.93,6.92,6.92,29600.0,5.9269,5.9269,5.9183,5.9183,29600.0
2011-03-15 13:35:00,6.92,6.93,6.92,6.93,16800.0,5.9183,5.9269,5.9183,5.9269,16800.0
2011-03-15 13:40:00,6.93,6.94,6.92,6.92,91100.0,5.9269,5.9354,5.9183,5.9183,91100.0
2011-03-15 13:45:00,6.92,6.93,6.91,6.92,36200.0,5.9183,5.9269,5.9097,5.9183,36200.0
2011-03-15 13:50:00,6.92,6.93,6.91,6.91,38300.0,5.9183,5.9269,5.9097,5.9097,38300.0
2011-03-15 13:55:00,6.91,6.93,6.91,6.92,17700.0,5.9097,5.9269,5.9097,5.9183,17700.0
2011-03-15 14:00:00,6.92,6.94,6.92,6.93,38600.0,5.9183,5.9354,5.9183,5.9269,38600.0
2011-03-15 14:05:00,6.93,6.94,6.93,6.93,5400.0,5.9269,5.9354,5.9269,5.9269,5400.0
2011-03-15 14:10:00,6.93,6.94,6.93,6.93,11200.0,5.9269,5.9354,5.9269,5.9269,11200.0
2011-03-15 14:15:00,6.94,6.94,6.91,6.92,79200.0,5.9354,5.9354,5.9097,5.9183,79200.0
2011-03-15 14:20:00,6.91,6.94,6.91,6.94,90700.0,5.9097,5.9354,5.9097,5.9354,90700.0
2011-03-15 14:25:00,6.94,6.95,6.93,6.95,67800.0,5.9354,5.944,5.9269,5.944,67800.0
2011-03-15 14:30:00,6.95,6.96,6.94,6.95,66800.0,5.944,5.9525,5.9354,5.944,66800.0
2011-03-15 14:35:00,6.96,6.96,6.95,6.95,28800.0,5.9525,5.9525,5.944,5.944,28800.0
2011-03-15 14:40:00,6.95,6.96,6.95,6.96,21700.0,5.944,5.9525,5.944,5.9525,21700.0
2011-03-15 14:45:00,6.96,6.97,6.95,6.97,46800.0,5.9525,5.9611,5.944,5.9611,46800.0
2011-03-15 14:50:00,6.97,7.02,6.96,7.01,384000.0,5.9611,6.0038,5.9525,5.9953,384000.0
2011-03-15 14:55:00,7.01,7.02,7.0,7.02,99600.0,5.9953,6.0038,5.9867,6.0038,99600.0
2011-03-15 15:00:00,7.01,7.03,7.01,7.03,77800.0,5.9953,6.0124,5.9953,6.0124,77800.0
2011-03-15 15:05:00,7.02,7.03,7.02,7.03,87100.0,6.0038,6.0124,6.0038,6.0124,87100.0
2011-03-15 15:10:00,7.03,7.03,7.01,7.02,104100.0,6.0124,6.0124,5.9953,6.0038,104100.0
2011-03-15 15:15:00,7.01,7.02,7.01,7.01,39700.0,5.9953,6.0038,5.9953,5.9953,39700.0
2011-03-15 15:20:00,7.02,7.02,7.01,7.02,51900.0,6.0038,6.0038,5.9953,6.0038,51900.0
2011-03-15 15:25:00,7.02,7.02,7.01,7.02,93300.0,6.0038,6.0038,5.9953,6.0038,93300.0
2011-03-15 15:30:00,7.02,7.03,7.0,7.02,319300.0,6.0038,6.0124,5.9867,6.0038,319300.0
2011-03-15 15:35:00,7.02,7.03,7.01,7.02,68500.0,6.0038,6.0124,5.9953,6.0038,68500.0
2011-03-15 15:40:00,7.02,7.04,7.01,7.04,86300.0,6.0038,6.0209,5.9953,6.0209,86300.0
2011-03-15 15:45:00,7.04,7.04,7.03,7.04,72300.0,6.0209,6.0209,6.0124,6.0209,72300.0
2011-03-15 15:50:00,7.04,7.04,7.03,7.03,178500.0,6.0209,6.0209,6.0124,6.0124,178500.0
2011-03-15 15:55:00,7.04,7.05,7.02,7.03,520700.0,6.0209,6.0295,6.0038,6.0124,520700.0
2011-03-16 09:30:00,6.88,6.92,6.85,6.9,322800.0,5.8841,5.9183,5.8584,5.9012,322800.0
2011-03-16 09:35:00,6.89,6.93,6.89,6.91,199700.0,5.8926,5.9269,5.8926,5.9097,199700.0
2011-03-16 09:40:00,6.9,6.92,6.87,6.91,478900.0,5.9012,5.9183,5.8755,5.9097,478900.0
2011-03-16 09:45:00,6.91,6.92,6.84,6.89,229200.0,5.9097,5.9183,5.8499,5.8926,229200.0
2011-03-16 09:50:00,6.89,6.92,6.88,6.92,87700.0,5.8926,5.9183,5.8841,5.9183,87700.0
2011-03-16 09:55:00,6.92,6.97,6.91,6.92,99300.0,5.9183,5.9611,5.9097,5.9183,99300.0
2011-03-16 10:00:00,6.93,6.97,6.92,6.97,106900.0,5.9269,5.9611,5.9183,5.9611,106900.0
2011-03-16 10:05:00,6.97,6.98,6.96,6.98,128800.0,5.9611,5.9696,5.9525,5.9696,128800.0
2011-03-16 10:10:00,6.99,6.99,6.92,6.92,476500.0,5.9782,5.9782,5.9183,5.9183,476500.0
2011-03-16 10:15:00,6.92,6.94,6.91,6.94,87900.0,5.9183,5.9354,5.9097,5.9354,87900.0
2011-03-16 10:20:00,6.93,6.94,6.9,6.9,93000.0,5.9269,5.9354,5.9012,5.9012,93000.0
2011-03-16 10:25:00,6.9,6.92,6.9,6.92,138500.0,5.9012,5.9183,5.9012,5.9183,138500.0
2011-03-16 10:30:00,6.92,6.92,6.89,6.91,136600.0,5.9183,5.9183,5.8926,5.9097,136600.0
2011-03-16 10:35:00,6.91,6.94,6.9,6.94,76400.0,5.9097,5.9354,5.9012,5.9354,76400.0
2011-03-16 10:40:00,6.94,6.95,6.94,6.95,39600.0,5.9354,5.944,5.9354,5.944,39600.0
2011-03-16 10:45:00,6.95,7.0,6.95,7.0,170200.0,5.944,5.9867,5.944,5.9867,170200.0
2011-03-16 10:50:00,7.0,7.0,6.99,7.0,25000.0,5.9867,5.9867,5.9782,5.9867,25000.0
2011-03-16 10:55:00,7.0,7.0,6.94,6.97,305900.0,5.9867,5.9867,5.9354,5.9611,305900.0
2011-03-16 11:00:00,6.96,6.97,6.88,6.93,327900.0,5.9525,5.9611,5.8841,5.9269,327900.0
2011-03-16 11:05:00,6.93,6.97,6.89,6.96,143600.0,5.9269,5.9611,5.8926,5.9525,143600.0
2011-03-16 11:10:00,6.96,6.99,6.94,6.98,185400.0,5.9525,5.9782,5.9354,5.9696,185400.0
2011-03-16 11:15:00,6.98,6.98,6.94,6.95,179700.0,5.9696,5.9696,5.9354,5.944,179700.0
2011-03-16 11:20:00,6.95,6.97,6.93,6.95,152600.0,5.944,5.9611,5.9269,5.944,152600.0
2011-03-16 11:25:00,6.95,6.99,6.95,6.99,123000.0,5.944,5.9782,5.944,5.9782,123000.0
2011-03-16 11:30:00,6.99,6.99,6.96,6.99,86600.0,5.9782,5.9782,5.9525,5.9782,86600.0
2011-03-16 11:35:00,6.99,6.99,6.95,6.97,110700.0,5.9782,5.9782,5.944,5.9611,110700.0
2011-03-16 11:40:00,6.97,6.99,6.96,6.98,100600.0,5.9611,5.9782,5.9525,5.9696,100600.0
2011-03-16 11:45:00,6.97,6.99,6.96,6.98,111900.0,5.9611,5.9782,5.9525,5.9696,111900.0
2011-03-16 11:50:00,6.98,6.99,6.96,6.98,74600.0,5.9696,5.9782,5.9525,5.9696,74600.0
2011-03-16 11:55:00,6.98,6.99,6.97,6.98,56200.0,5.9696,5.9782,5.9611,5.9696,56200.0
2011-03-16 12:00:00,6.98,6.98,6.95,6.96,17400.0,5.9696,5.9696,5.944,5.9525,17400.0
2011-03-16 12:05:00,6.95,6.97,6.94,6.97,123900.0,5.944,5.9611,5.9354,5.9611,123900.0
2011-03-16 12:10:00,6.97,6.98,6.93,6.95,64600.0,5.9611,5.9696,5.9269,5.944,64600.0
2011-03-16 12:15:00,6.94,6.95,6.93,6.93,109600.0,5.9354,5.944,5.9269,5.9269,109600.0
2011-03-16 12:20:00,6.93,6.94,6.92,6.94,81300.0,5.9269,5.9354,5.9183,5.9354,81300.0
2011-03-16 12:25:00,6.94,6.95,6.93,6.94,49900.0,5.9354,5.944,5.9269,5.9354,49900.0
2011-03-16 12:30:00,6.95,6.96,6.93,6.93,78100.0,5.944,5.9525,5.9269,5.9269,78100.0
2011-03-16 12:35:00,6.93,6.94,6.92,6.93,81300.0,5.9269,5.9354,5.9183,5.9269,81300.0
2011-03-16 12:40:00,6.93,6.96,6.93,6.94,160600.0,5.9269,5.9525,5.9269,5.9354,160600.0
2011-03-16 12:45:00,6.94,6.98,6.94,6.96,76800.0,5.9354,5.9696,5.9354,5.9525,76800.0
2011-03-16 12:50:00,6.96,6.96,6.93,6.94,50000.0,5.9525,5.9525,5.9269,5.9354,50000.0
2011-03-16 12:55:00,6.95,6.97,6.94,6.96,14200.0,5.944,5.9611,5.9354,5.9525,14200.0
2011-03-16 13:00:00,6.97,6.98,6.96,6.97,33800.0,5.9611,5.9696,5.9525,5.9611,33800.0
2011-03-16 13:05:00,6.97,6.97,6.95,6.95,40400.0,5.9611,5.9611,5.944,5.944,40400.0
2011-03-16 13:10:00,6.95,6.96,6.94,6.95,25500.0,5.944,5.9525,5.9354,5.944,25500.0
2011-03-16 13:15:00,6.96,6.96,6.95,6.96,21500.0,5.9525,5.9525,5.944,5.9525,21500.0
2011-03-16 13:20:00,6.97,6.97,6.93,6.93,58400.0,5.9611,5.9611,5.9269,5.9269,58400.0
2011-03-16 13:25:00,6.92,6.94,6.92,6.93,34600.0,5.9183,5.9354,5.9183,5.9269,34600.0
2011-03-16 13:30:00,6.94,6.94,6.91,6.92,78100.0,5.9354,5.9354,5.9097,5.9183,78100.0
2011-03-16 13:35:00,6.92,6.92,6.9,6.91,49100.0,5.9183,5.9183,5.9012,5.9097,49100.0
2011-03-16 13:40:00,6.92,6.92,6.89,6.91,106800.0,5.9183,5.9183,5.8926,5.9097,106800.0
2011-03-16 13:45:00,6.91,6.94,6.91,6.92,122900.0,5.9097,5.9354,5.9097,5.9183,122900.0
2011-03-16 13:50:00,6.92,6.94,6.91,6.91,72600.0,5.9183,5.9354,5.9097,5.9097,72600.0
2011-03-16 13:55:00,6.91,6.92,6.9,6.91,23800.0,5.9097,5.9183,5.9012,5.9097,23800.0
2011-03-16 14:00:00,6.91,6.91,6.89,6.89,67700.0,5.9097,5.9097,5.8926,5.8926,67700.0
2011-03-16 14:05:00,6.9,6.91,6.88,6.89,88300.0,5.9012,5.9097,5.8841,5.8926,88300.0
2011-03-16 14:10:00,6.89,6.89,6.85,6.87,215300.0,5.8926,5.8926,5.8584,5.8755,215300.0
2011-03-16 14:15:00,6.87,6.87,6.82,6.83,133100.0,5.8755,5.8755,5.8328,5.8413,133100.0
2011-03-16 14:20:00,6.83,6.85,6.83,6.85,68100.0,5.8413,5.8584,5.8413,5.8584,68100.0
2011-03-16 14:25:00,6.85,6.89,6.85,6.86,105800.0,5.8584,5.8926,5.8584,5.867,105800.0
2011-03-16 14:30:00,6.87,6.91,6.86,6.89,155400.0,5.8755,5.9097,5.867,5.8926,155400.0
2011-03-16 14:35:00,6.89,6.93,6.88,6.92,120200.0,5.8926,5.9269,5.8841,5.9183,120200.0
2011-03-16 14:40:00,6.92,6.95,6.9,6.91,140200.0,5.9183,5.944,5.9012,5.9097,140200.0
2011-03-16 14:45:00,6.9,6.94,6.9,6.93,89800.0,5.9012,5.9354,5.9012,5.9269,89800.0
2011-03-16 14:50:00,6.92,6.95,6.91,6.94,134800.0,5.9183,5.944,5.9097,5.9354,134800.0
2011-03-16 14:55:00,6.94,6.96,6.93,6.94,116800.0,5.9354,5.9525,5.9269,5.9354,116800.0
2011-03-16 15:00:00,6.93,6.95,6.93,6.94,71900.0,5.9269,5.944,5.9269,5.9354,71900.0
2011-03-16 15:05:00,6.93,6.94,6.91,6.92,64800.0,5.9269,5.9354,5.9097,5.9183,64800.0
2011-03-16 15:10:00,6.93,6.94,6.9,6.91,72500.0,5.9269,5.9354,5.9012,5.9097,72500.0
2011-03-16 15:15:00,6.91,6.92,6.9,6.92,25500.0,5.9097,5.9183,5.9012,5.9183,25500.0
2011-03-16 15:20:00,6.91,6.93,6.9,6.91,95200.0,5.9097,5.9269,5.9012,5.9097,95200.0
2011-03-16 15:25:00,6.91,6.93,6.88,6.9,203400.0,5.9097,5.9269,5.8841,5.9012,203400.0
2011-03-16 15:30:00,6.9,6.91,6.87,6.89,267500.0,5.9012,5.9097,5.8755,5.8926,267500.0
2011-03-16 15:35:00,6.9,6.91,6.89,6.9,61600.0,5.9012,5.9097,5.8926,5.9012,61600.0
2011-03-16 15:40:00,6.9,6.91,6.88,6.9,107600.0,5.9012,5.9097,5.8841,5.9012,107600.0
2011-03-16 15:45:00,6.9,6.91,6.88,6.91,303600.0,5.9012,5.9097,5.8841,5.9097,303600.0
2011-03-16 15:50:00,6.91,6.91,6.89,6.89,200000.0,5.9097,5.9097,5.8926,5.8926,200000.0
2011-03-16 15:55:00,6.89,6.9,6.89,6.89,347300.0,5.8926,5.9012,5.8926,5.8926,347300.0
2011-03-17 09:30:00,6.99,7.04,6.98,7.01,211800.0,5.9782,6.0209,5.9696,5.9953,211800.0
2011-03-17 09:35:00,7.0,7.04,6.96,7.04,127300.0,5.9867,6.0209,5.9525,6.0209,127300.0
2011-03-17 09:40:00,7.03,7.04,6.98,7.02,204600.0,6.0124,6.0209,5.9696,6.0038,204600.0
2011-03-17 09:45:00,7.02,7.02,6.97,6.98,114700.0,6.0038,6.0038,5.9611,5.9696,114700.0
2011-03-17 09:50:00,6.99,7.01,6.98,6.98,70100.0,5.9782,5.9953,5.9696,5.9696,70100.0
2011-03-17 09:55:00,6.99,7.01,6.96,6.98,82400.0,5.9782,5.9953,5.9525,5.9696,82400.0
2011-03-17 10:00:00,6.99,7.01,6.97,6.98,73700.0,5.9782,5.9953,5.9611,5.9696,73700.0
2011-03-17 10:05:00,6.98,7.0,6.98,6.99,73000.0,5.9696,5.9867,5.9696,5.9782,73000.0
2011-03-17 10:10:00,6.99,7.01,6.99,6.99,28400.0,5.9782,5.9953,5.9782,5.9782,28400.0
2011-03-17 10:15:00,6.99,7.02,6.98,7.01,108500.0,5.9782,6.0038,5.9696,5.9953,108500.0
2011-03-17 10:20:00,7.01,7.02,7.0,7.0,218500.0,5.9953,6.0038,5.9867,5.9867,218500.0
2011-03-17 10:25:00,7.01,7.02,7.0,7.01,57700.0,5.9953,6.0038,5.9867,5.9953,57700.0
2011-03-17 10:30:00,7.01,7.02,7.01,7.01,18600.0,5.9953,6.0038,5.9953,5.9953,18600.0
2011-03-17 10:35:00,7.02,7.02,7.01,7.02,42600.0,6.0038,6.0038,5.9953,6.0038,42600.0
2011-03-17 10:40:00,7.02,7.02,7.0,7.0,69200.0,6.0038,6.0038,5.9867,5.9867,69200.0
2011-03-17 10:45:00,7.01,7.01,6.99,6.99,63400.0,5.9953,5.9953,5.9782,5.9782,63400.0
2011-03-17 10:50:00,6.99,7.0,6.98,6.98,39200.0,5.9782,5.9867,5.9696,5.9696,39200.0
2011-03-17 10:55:00,6.99,6.99,6.97,6.98,55100.0,5.9782,5.9782,5.9611,5.9696,55100.0
2011-03-17 11:00:00,6.98,6.98,6.97,6.98,58000.0,5.9696,5.9696,5.9611,5.9696,58000.0
2011-03-17 11:05:00,6.98,6.99,6.98,6.99,26700.0,5.9696,5.9782,5.9696,5.9782,26700.0
2011-03-17 11:10:00,6.99,6.99,6.96,6.97,73000.0,5.9782,5.9782,5.9525,5.9611,73000.0
2011-03-17 11:15:00,6.97,6.98,6.95,6.96,98200.0,5.9611,5.9696,5.944,5.9525,98200.0
2011-03-17 11:20:00,6.97,6.97,6.94,6.94,26500.0,5.9611,5.9611,5.9354,5.9354,26500.0
2011-03-17 11:25:00,6.94,6.95,6.92,6.95,127200.0,5.9354,5.944,5.9183,5.944,127200.0
2011-03-17 11:30:00,6.94,6.95,6.94,6.94,26200.0,5.9354,5.944,5.9354,5.9354,26200.0
2011-03-17 11:35:00,6.95,6.97,6.95,6.96,33800.0,5.944,5.9611,5.944,5.9525,33800.0
2011-03-17 11:40:00,6.96,6.97,6.96,6.97,14900.0,5.9525,5.9611,5.9525,5.9611,14900.0
2011-03-17 11:45:00,6.96,6.97,6.94,6.95,47700.0,5.9525,5.9611,5.9354,5.944,47700.0
2011-03-17 11:50:00,6.96,6.98,6.95,6.95,189700.0,5.9525,5.9696,5.944,5.944,189700.0
2011-03-17 11:55:00,6.95,6.96,6.95,6.95,9600.0,5.944,5.9525,5.944,5.944,9600.0
2011-03-17 12:00:00,6.95,6.96,6.95,6.95,9300.0,5.944,5.9525,5.944,5.944,9300.0
2011-03-17 12:05:00,6.96,6.96,6.95,6.96,20100.0,5.9525,5.9525,5.944,5.9525,20100.0
2011-03-17 12:10:00,6.96,6.98,6.95,6.97,36600.0,5.9525,5.9696,5.944,5.9611,36600.0
2011-03-17 12:15:00,6.97,6.98,6.97,6.97,12500.0,5.9611,5.9696,5.9611,5.9611,12500.0
2011-03-17 12:20:00,6.97,6.98,6.97,6.98,11800.0,5.9611,5.9696,5.9611,5.9696,11800.0
2011-03-17 12:25:00,6.98,6.99,6.97,6.98,34800.0,5.9696,5.9782,5.9611,5.9696,34800.0
2011-03-17 12:30:00,6.98,6.99,6.98,6.99,12200.0,5.9696,5.9782,5.9696,5.9782,12200.0
2011-03-17 12:35:00,6.99,6.99,6.97,6.97,51000.0,5.9782,5.9782,5.9611,5.9611,51000.0
2011-03-17 12:40:00,6.97,6.98,6.97,6.98,11400.0,5.9611,5.9696,5.9611,5.9696,11400.0
2011-03-17 12:45:00,6.97,6.98,6.97,6.97,18800.0,5.9611,5.9696,5.9611,5.9611,18800.0
2011-03-17 12:50:00,6.98,6.99,6.97,6.98,23000.0,5.9696,5.9782,5.9611,5.9696,23000.0
2011-03-17 12:55:00,6.98,6.99,6.98,6.99,46600.0,5.9696,5.9782,5.9696,5.9782,46600.0
2011-03-17 13:00:00,6.98,6.99,6.98,6.98,23700.0,5.9696,5.9782,5.9696,5.9696,23700.0
2011-03-17 13:05:00,6.99,7.0,6.98,6.99,36900.0,5.9782,5.9867,5.9696,5.9782,36900.0
2011-03-17 13:10:00,6.99,7.02,6.99,7.01,79300.0,5.9782,6.0038,5.9782,5.9953,79300.0
2011-03-17 13:15:00,7.02,7.02,7.01,7.01,12500.0,6.0038,6.0038,5.9953,5.9953,12500.0
2011-03-17 13:20:00,7.02,7.02,7.01,7.01,49200.0,6.0038,6.0038,5.9953,5.9953,49200.0
2011-03-17 13:25:00,7.0,7.0,6.97,6.97,69200.0,5.9867,5.9867,5.9611,5.9611,69200.0
2011-03-17 13:30:00,6.97,6.99,6.97,6.98,50700.0,5.9611,5.9782,5.9611,5.9696,50700.0
2011-03-17 13:35:00,6.99,6.99,6.96,6.96,50900.0,5.9782,5.9782,5.9525,5.9525,50900.0
2011-03-17 13:40:00,6.96,6.97,6.95,6.95,13700.0,5.9525,5.9611,5.944,5.944,13700.0
2011-03-17 13:45:00,6.95,6.96,6.95,6.95,9500.0,5.944,5.9525,5.944,5.944,9500.0
2011-03-17 13:50:00,6.95,6.96,6.94,6.94,21300.0,5.944,5.9525,5.9354,5.9354,21300.0
2011-03-17 13:55:00,6.95,6.95,6.94,6.95,27900.0,5.944,5.944,5.9354,5.944,27900.0
2011-03-17 14:00:00,6.95,6.95,6.94,6.95,8300.0,5.944,5.944,5.9354,5.944,8300.0
2011-03-17 14:05:00,6.94,6.95,6.94,6.94,12100.0,5.9354,5.944,5.9354,5.9354,12100.0
2011-03-17 14:10:00,6.94,6.94,6.92,6.93,57600.0,5.9354,5.9354,5.9183,5.9269,57600.0
2011-03-17 14:15:00,6.92,6.95,6.92,6.95,81000.0,5.9183,5.944,5.9183,5.944,81000.0
2011-03-17 14:20:00,6.94,6.95,6.93,6.94,59300.0,5.9354,5.944,5.9269,5.9354,59300.0
2011-03-17 14:25:00,6.93,6.94,6.92,6.93,52300.0,5.9269,5.9354,5.9183,5.9269,52300.0
2011-03-17 14:30:00,6.94,6.94,6.93,6.94,11000.0,5.9354,5.9354,5.9269,5.9354,11000.0
2011-03-17 14:35:00,6.94,6.94,6.93,6.94,27500.0,5.9354,5.9354,5.9269,5.9354,27500.0
2011-03-17 14:40:00,6.93,6.95,6.93,6.95,26100.0,5.9269,5.944,5.9269,5.944,26100.0
2011-03-17 14:45:00,6.95,6.96,6.94,6.95,32200.0,5.944,5.9525,5.9354,5.944,32200.0
2011-03-17 14:50:00,6.95,6.97,6.95,6.97,30300.0,5.944,5.9611,5.944,5.9611,30300.0
2011-03-17 14:55:00,6.97,6.97,6.94,6.94,73900.0,5.9611,5.9611,5.9354,5.9354,73900.0
2011-03-17 15:00:00,6.95,6.96,6.94,6.95,31100.0,5.944,5.9525,5.9354,5.944,31100.0
2011-03-17 15:05:00,6.95,6.96,6.95,6.95,12500.0,5.944,5.9525,5.944,5.944,12500.0
2011-03-17 15:10:00,6.96,6.96,6.95,6.96,13900.0,5.9525,5.9525,5.944,5.9525,13900.0
2011-03-17 15:15:00,6.96,6.96,6.93,6.93,58900.0,5.9525,5.9525,5.9269,5.9269,58900.0
2011-03-17 15:20:00,6.94,6.95,6.93,6.95,50800.0,5.9354,5.944,5.9269,5.944,50800.0
2011-03-17 15:25:00,6.94,6.95,6.92,6.92,92900.0,5.9354,5.944,5.9183,5.9183,92900.0
2011-03-17 15:30:00,6.92,6.93,6.91,6.91,89000.0,5.9183,5.9269,5.9097,5.9097,89000.0
2011-03-17 15:35:00,6.91,6.93,6.91,6.92,119700.0,5.9097,5.9269,5.9097,5.9183,119700.0
2011-03-17 15:40:00,6.92,6.93,6.91,6.91,160900.0,5.9183,5.9269,5.9097,5.9097,160900.0
2011-03-17 15:45:00,6.91,6.94,6.9,6.93,200800.0,5.9097,5.9354,5.9012,5.9269,200800.0
2011-03-17 15:50:00,6.93,6.93,6.92,6.92,45700.0,5.9269,5.9269,5.9183,5.9183,45700.0
2011-03-17 15:55:00,6.92,6.93,6.92,6.92,241200.0,5.9183,5.9269,5.9183,5.9183,241200.0
2011-03-18 09:30:00,7.06,7.07,7.01,7.03,496200.0,6.038,6.0466,5.9953,6.0124,496200.0
2011-03-18 09:35:00,7.02,7.03,6.98,7.01,52900.0,6.0038,6.0124,5.9696,5.9953,52900.0
2011-03-18 09:40:00,7.0,7.07,7.0,7.07,59100.0,5.9867,6.0466,5.9867,6.0466,59100.0
2011-03-18 09:45:00,7.06,7.07,6.99,7.01,130400.0,6.038,6.0466,5.9782,5.9953,130400.0
2011-03-18 09:50:00,7.01,7.02,7.0,7.01,102400.0,5.9953,6.0038,5.9867,5.9953,102400.0
2011-03-18 09:55:00,7.01,7.01,6.96,6.99,61800.0,5.9953,5.9953,5.9525,5.9782,61800.0
2011-03-18 10:00:00,6.99,6.99,6.98,6.99,212700.0,5.9782,5.9782,5.9696,5.9782,212700.0
2011-03-18 10:05:00,6.99,7.01,6.97,7.01,194200.0,5.9782,5.9953,5.9611,5.9953,194200.0
2011-03-18 10:10:00,7.0,7.02,7.0,7.02,36200.0,5.9867,6.0038,5.9867,6.0038,36200.0
2011-03-18 10:15:00,7.02,7.03,7.02,7.03,45600.0,6.0038,6.0124,6.0038,6.0124,45600.0
2011-03-18 10:20:00,7.02,7.04,7.0,7.04,324700.0,6.0038,6.0209,5.9867,6.0209,324700.0
2011-03-18 10:25:00,7.03,7.04,7.02,7.03,47100.0,6.0124,6.0209,6.0038,6.0124,47100.0
2011-03-18 10:30:00,7.02,7.04,7.0,7.04,110100.0,6.0038,6.0209,5.9867,6.0209,110100.0
2011-03-18 10:35:00,7.05,7.05,7.04,7.05,25000.0,6.0295,6.0295,6.0209,6.0295,25000.0
2011-03-18 10:40:00,7.06,7.06,7.04,7.05,89600.0,6.038,6.038,6.0209,6.0295,89600.0
2011-03-18 10:45:00,7.05,7.09,7.05,7.08,60300.0,6.0295,6.0637,6.0295,6.0551,60300.0
2011-03-18 10:50:00,7.08,7.09,7.06,7.07,64300.0,6.0551,6.0637,6.038,6.0466,64300.0
2011-03-18 10:55:00,7.08,7.08,7.05,7.08,90700.0,6.0551,6.0551,6.0295,6.0551,90700.0
2011-03-18 11:00:00,7.08,7.1,7.06,7.07,73700.0,6.0551,6.0722,6.038,6.0466,73700.0
2011-03-18 11:05:00,7.07,7.1,7.06,7.06,34800.0,6.0466,6.0722,6.038,6.038,34800.0
2011-03-18 11:10:00,7.06,7.09,7.06,7.08,53000.0,6.038,6.0637,6.038,6.0551,53000.0
2011-03-18 11:15:00,7.09,7.09,7.07,7.08,37700.0,6.0637,6.0637,6.0466,6.0551,37700.0
2011-03-18 11:20:00,7.07,7.07,7.05,7.07,28200.0,6.0466,6.0466,6.0295,6.0466,28200.0
2011-03-18 11:25:00,7.06,7.06,7.05,7.05,26700.0,6.038,6.038,6.0295,6.0295,26700.0
2011-03-18 11:30:00,7.05,7.07,7.04,7.07,42100.0,6.0295,6.0466,6.0209,6.0466,42100.0
2011-03-18 11:35:00,7.07,7.07,7.06,7.06,55700.0,6.0466,6.0466,6.038,6.038,55700.0
2011-03-18 11:40:00,7.06,7.07,7.03,7.03,45800.0,6.038,6.0466,6.0124,6.0124,45800.0
2011-03-18 11:45:00,7.03,7.04,7.01,7.04,21200.0,6.0124,6.0209,5.9953,6.0209,21200.0
2011-03-18 11:50:00,7.04,7.05,7.02,7.02,46900.0,6.0209,6.0295,6.0038,6.0038,46900.0
2011-03-18 11:55:00,7.02,7.04,7.01,7.03,27000.0,6.0038,6.0209,5.9953,6.0124,27000.0
2011-03-18 12:00:00,7.04,7.04,7.02,7.02,24700.0,6.0209,6.0209,6.0038,6.0038,24700.0
2011-03-18 12:05:00,7.02,7.05,7.02,7.04,85600.0,6.0038,6.0295,6.0038,6.0209,85600.0
2011-03-18 12:10:00,7.04,7.05,7.02,7.05,25100.0,6.0209,6.0295,6.0038,6.0295,25100.0
2011-03-18 12:15:00,7.04,7.05,7.03,7.04,11800.0,6.0209,6.0295,6.0124,6.0209,11800.0
2011-03-18 12:20:00,7.04,7.06,7.03,7.06,225300.0,6.0209,6.038,6.0124,6.038,225300.0
2011-03-18 12:25:00,7.06,7.06,7.05,7.06,6700.0,6.038,6.038,6.0295,6.038,6700.0
2011-03-18 12:30:00,7.06,7.06,7.05,7.06,9000.0,6.038,6.038,6.0295,6.038,9000.0
2011-03-18 12:35:00,7.05,7.06,7.04,7.04,23700.0,6.0295,6.038,6.0209,6.0209,23700.0
2011-03-18 12:40:00,7.04,7.05,7.03,7.03,30600.0,6.0209,6.0295,6.0124,6.0124,30600.0
2011-03-18 12:45:00,7.03,7.06,7.03,7.05,92300.0,6.0124,6.038,6.0124,6.0295,92300.0
2011-03-18 12:50:00,7.05,7.06,7.05,7.05,11400.0,6.0295,6.038,6.0295,6.0295,11400.0
2011-03-18 12:55:00,7.05,7.06,7.05,7.05,13300.0,6.0295,6.038,6.0295,6.0295,13300.0
2011-03-18 13:00:00,7.05,7.06,7.05,7.06,15800.0,6.0295,6.038,6.0295,6.038,15800.0
2011-03-18 13:05:00,7.06,7.07,7.05,7.07,53000.0,6.038,6.0466,6.0295,6.0466,53000.0
2011-03-18 13:10:00,7.07,7.1,7.07,7.1,89600.0,6.0466,6.0722,6.0466,6.0722,89600.0
2011-03-18 13:15:00,7.09,7.13,7.09,7.13,141700.0,6.0637,6.0979,6.0637,6.0979,141700.0
2011-03-18 13:20:00,7.13,7.13,7.09,7.09,72400.0,6.0979,6.0979,6.0637,6.0637,72400.0
2011-03-18 13:25:00,7.09,7.1,7.08,7.09,22800.0,6.0637,6.0722,6.0551,6.0637,22800.0
2011-03-18 13:30:00,7.08,7.09,7.08,7.08,10900.0,6.0551,6.0637,6.0551,6.0551,10900.0
2011-03-18 13:35:00,7.09,7.11,7.08,7.1,38600.0,6.0637,6.0808,6.0551,6.0722,38600.0
2011-03-18 13:40:00,7.11,7.12,7.1,7.11,44500.0,6.0808,6.0894,6.0722,6.0808,44500.0
2011-03-18 13:45:00,7.11,7.12,7.11,7.11,6900.0,6.0808,6.0894,6.0808,6.0808,6900.0
2011-03-18 13:50:00,7.11,7.12,7.11,7.11,14500.0,6.0808,6.0894,6.0808,6.0808,14500.0
2011-03-18 13:55:00,7.11,7.12,7.09,7.09,131600.0,6.0808,6.0894,6.0637,6.0637,131600.0
2011-03-18 14:00:00,7.1,7.1,7.09,7.09,32600.0,6.0722,6.0722,6.0637,6.0637,32600.0
2011-03-18 14:05:00,7.09,7.1,7.09,7.09,9000.0,6.0637,6.0722,6.0637,6.0637,9000.0
2011-03-18 14:10:00,7.09,7.1,7.07,7.09,71000.0,6.0637,6.0722,6.0466,6.0637,71000.0
2011-03-18 14:15:00,7.09,7.09,7.05,7.05,66100.0,6.0637,6.0637,6.0295,6.0295,66100.0
2011-03-18 14:20:00,7.05,7.08,7.05,7.08,39900.0,6.0295,6.0551,6.0295,6.0551,39900.0
2011-03-18 14:25:00,7.08,7.09,7.07,7.08,27600.0,6.0551,6.0637,6.0466,6.0551,27600.0
2011-03-18 14:30:00,7.09,7.09,7.06,7.06,47300.0,6.0637,6.0637,6.038,6.038,47300.0
2011-03-18 14:35:00,7.07,7.08,7.06,7.08,144800.0,6.0466,6.0551,6.038,6.0551,144800.0
2011-03-18 14:40:00,7.08,7.08,7.07,7.07,57300.0,6.0551,6.0551,6.0466,6.0466,57300.0
2011-03-18 14:45:00,7.08,7.08,7.07,7.08,24000.0,6.0551,6.0551,6.0466,6.0551,24000.0
2011-03-18 14:50:00,7.08,7.09,7.07,7.09,48900.0,6.0551,6.0637,6.0466,6.0637,48900.0
2011-03-18 14:55:00,7.09,7.09,7.06,7.06,88200.0,6.0637,6.0637,6.038,6.038,88200.0
2011-03-18 15:00:00,7.06,7.07,7.06,7.07,34600.0,6.038,6.0466,6.038,6.0466,34600.0
2011-03-18 15:05:00,7.07,7.07,7.06,7.06,28800.0,6.0466,6.0466,6.038,6.038,28800.0
2011-03-18 15:10:00,7.07,7.07,7.05,7.07,130200.0,6.0466,6.0466,6.0295,6.0466,130200.0
2011-03-18 15:15:00,7.06,7.07,7.06,7.06,56400.0,6.038,6.0466,6.038,6.038,56400.0
2011-03-18 15:20:00,7.07,7.07,7.06,7.07,62700.0,6.0466,6.0466,6.038,6.0466,62700.0
2011-03-18 15:25:00,7.07,7.07,7.06,7.06,94600.0,6.0466,6.0466,6.038,6.038,94600.0
2011-03-18 15:30:00,7.07,7.1,7.06,7.09,102300.0,6.0466,6.0722,6.038,6.0637,102300.0
2011-03-18 15:35:00,7.09,7.1,7.09,7.1,53500.0,6.0637,6.0722,6.0637,6.0722,53500.0
2011-03-18 15:40:00,7.1,7.1,7.09,7.09,75900.0,6.0722,6.0722,6.0637,6.0637,75900.0
2011-03-18 15:45:00,7.1,7.11,7.1,7.1,226500.0,6.0722,6.0808,6.0722,6.0722,226500.0
2011-03-18 15:50:00,7.1,7.11,7.1,7.11,112900.0,6.0722,6.0808,6.0722,6.0808,112900.0
2011-03-18 15:55:00,7.11,7.11,7.1,7.1,236100.0,6.0808,6.0808,6.0722,6.0722,236100.0
2011-03-21 09:30:00,7.24,7.25,7.18,7.2,188600.0,6.192,6.2005,6.1407,6.1578,188600.0
2011-03-21 09:35:00,7.2,7.21,7.16,7.16,42900.0,6.1578,6.1663,6.1236,6.1236,42900.0
2011-03-21 09:40:00,7.17,7.18,7.15,7.15,109000.0,6.1321,6.1407,6.115,6.115,109000.0
2011-03-21 09:45:00,7.15,7.16,7.14,7.15,142600.0,6.115,6.1236,6.1065,6.115,142600.0
2011-03-21 09:50:00,7.14,7.15,7.12,7.12,102600.0,6.1065,6.115,6.0894,6.0894,102600.0
2011-03-21 09:55:00,7.12,7.13,7.09,7.1,219900.0,6.0894,6.0979,6.0637,6.0722,219900.0
2011-03-21 10:00:00,7.09,7.1,7.06,7.06,194600.0,6.0637,6.0722,6.038,6.038,194600.0
2011-03-21 10:05:00,7.07,7.07,7.05,7.06,157100.0,6.0466,6.0466,6.0295,6.038,157100.0
2011-03-21 10:10:00,7.06,7.06,7.04,7.05,36500.0,6.038,6.038,6.0209,6.0295,36500.0
2011-03-21 10:15:00,7.04,7.05,7.02,7.03,77600.0,6.0209,6.0295,6.0038,6.0124,77600.0
2011-03-21 10:20:00,7.02,7.06,7.0,7.04,167300.0,6.0038,6.038,5.9867,6.0209,167300.0
2011-03-21 10:25:00,7.04,7.04,7.03,7.04,12500.0,6.0209,6.0209,6.0124,6.0209,12500.0
2011-03-21 10:30:00,7.03,7.04,7.01,7.02,39600.0,6.0124,6.0209,5.9953,6.0038,39600.0
2011-03-21 10:35:00,7.02,7.06,7.02,7.06,55500.0,6.0038,6.038,6.0038,6.038,55500.0
2011-03-21 10:40:00,7.05,7.08,7.05,7.06,136200.0,6.0295,6.0551,6.0295,6.038,136200.0
2011-03-21 10:45:00,7.06,7.06,7.04,7.05,48000.0,6.038,6.038,6.0209,6.0295,48000.0
2011-03-21 10:50:00,7.04,7.05,7.04,7.05,43100.0,6.0209,6.0295,6.0209,6.0295,43100.0
2011-03-21 10:55:00,7.05,7.06,7.04,7.06,86300.0,6.0295,6.038,6.0209,6.038,86300.0
2011-03-21 11:00:00,7.06,7.09,7.06,7.07,125400.0,6.038,6.0637,6.038,6.0466,125400.0
2011-03-21 11:05:00,7.07,7.07,7.05,7.06,18100.0,6.0466,6.0466,6.0295,6.038,18100.0
2011-03-21 11:10:00,7.06,7.06,7.05,7.05,16100.0,6.038,6.038,6.0295,6.0295,16100.0
2011-03-21 11:15:00,7.05,7.08,7.05,7.08,66200.0,6.0295,6.0551,6.0295,6.0551,66200.0
2011-03-21 11:20:00,7.08,7.12,7.08,7.12,118800.0,6.0551,6.0894,6.0551,6.0894,118800.0
2011-03-21 11:25:00,7.12,7.14,7.12,7.13,108700.0,6.0894,6.1065,6.0894,6.0979,108700.0
2011-03-21 11:30:00,7.13,7.13,7.12,7.13,66000.0,6.0979,6.0979,6.0894,6.0979,66000.0
2011-03-21 11:35:00,7.13,7.13,7.12,7.13,7000.0,6.0979,6.0979,6.0894,6.0979,7000.0
2011-03-21 11:40:00,7.13,7.14,7.12,7.14,39000.0,6.0979,6.1065,6.0894,6.1065,39000.0
2011-03-21 11:45:00,7.14,7.15,7.13,7.15,96900.0,6.1065,6.115,6.0979,6.115,96900.0
2011-03-21 11:50:00,7.14,7.16,7.14,7.15,113600.0,6.1065,6.1236,6.1065,6.115,113600.0
2011-03-21 11:55:00,7.16,7.16,7.14,7.15,53500.0,6.1236,6.1236,6.1065,6.115,53500.0
2011-03-21 12:00:00,7.15,7.15,7.14,7.15,15400.0,6.115,6.115,6.1065,6.115,15400.0
2011-03-21 12:05:00,7.15,7.16,7.15,7.16,50100.0,6.115,6.1236,6.115,6.1236,50100.0
2011-03-21 12:10:00,7.16,7.16,7.15,7.16,14100.0,6.1236,6.1236,6.115,6.1236,14100.0
2011-03-21 12:15:00,7.15,7.16,7.15,7.15,36400.0,6.115,6.1236,6.115,6.115,36400.0
2011-03-21 12:20:00,7.15,7.16,7.14,7.15,93300.0,6.115,6.1236,6.1065,6.115,93300.0
2011-03-21 12:25:00,7.15,7.15,7.14,7.15,13000.0,6.115,6.115,6.1065,6.115,13000.0
2011-03-21 12:30:00,7.15,7.15,7.14,7.15,15000.0,6.115,6.115,6.1065,6.115,15000.0
2011-03-21 12:35:00,7.15,7.16,7.15,7.16,30700.0,6.115,6.1236,6.115,6.1236,30700.0
2011-03-21 12:40:00,7.16,7.16,7.15,7.15,58500.0,6.1236,6.1236,6.115,6.115,58500.0
2011-03-21 12:45:00,7.16,7.16,7.15,7.16,26300.0,6.1236,6.1236,6.115,6.1236,26300.0
2011-03-21 12:50:00,7.16,7.16,7.15,7.16,12600.0,6.1236,6.1236,6.115,6.1236,12600.0
2011-03-21 12:55:00,7.16,7.16,7.15,7.16,11800.0,6.1236,6.1236,6.115,6.1236,11800.0
2011-03-21 13:00:00,7.16,7.16,7.15,7.15,19900.0,6.1236,6.1236,6.115,6.115,19900.0
2011-03-21 13:05:00,7.16,7.16,7.15,7.16,16400.0,6.1236,6.1236,6.115,6.1236,16400.0
2011-03-21 13:10:00,7.16,7.16,7.15,7.16,45000.0,6.1236,6.1236,6.115,6.1236,45000.0
2011-03-21 13:15:00,7.15,7.16,7.15,7.16,7200.0,6.115,6.1236,6.115,6.1236,7200.0
2011-03-21 13:20:00,7.16,7.16,7.15,7.15,7300.0,6.1236,6.1236,6.115,6.115,7300.0
2011-03-21 13:25:00,7.15,7.16,7.13,7.14,85000.0,6.115,6.1236,6.0979,6.1065,85000.0
2011-03-21 13:30:00,7.14,7.14,7.13,7.14,10600.0,6.1065,6.1065,6.0979,6.1065,10600.0
2011-03-21 13:35:00,7.14,7.14,7.13,7.14,14500.0,6.1065,6.1065,6.0979,6.1065,14500.0
2011-03-21 13:40:00,7.13,7.14,7.13,7.14,6800.0,6.0979,6.1065,6.0979,6.1065,6800.0
2011-03-21 13:45:00,7.13,7.15,7.13,7.15,48000.0,6.0979,6.115,6.0979,6.115,48000.0
2011-03-21 13:50:00,7.15,7.15,7.14,7.15,21000.0,6.115,6.115,6.1065,6.115,21000.0
2011-03-21 13:55:00,7.15,7.16,7.14,7.16,46400.0,6.115,6.1236,6.1065,6.1236,46400.0
2011-03-21 14:00:00,7.16,7.17,7.16,7.17,69300.0,6.1236,6.1321,6.1236,6.1321,69300.0
2011-03-21 14:05:00,7.17,7.18,7.16,7.18,72800.0,6.1321,6.1407,6.1236,6.1407,72800.0
2011-03-21 14:10:00,7.18,7.18,7.17,7.18,31200.0,6.1407,6.1407,6.1321,6.1407,31200.0
2011-03-21 14:15:00,7.18,7.18,7.17,7.17,16000.0,6.1407,6.1407,6.1321,6.1321,16000.0
2011-03-21 14:20:00,7.17,7.18,7.17,7.18,13000.0,6.1321,6.1407,6.1321,6.1407,13000.0
2011-03-21 14:25:00,7.18,7.18,7.17,7.18,19200.0,6.1407,6.1407,6.1321,6.1407,19200.0
2011-03-21 14:30:00,7.18,7.18,7.17,7.18,33700.0,6.1407,6.1407,6.1321,6.1407,33700.0
2011-03-21 14:35:00,7.18,7.18,7.17,7.17,17100.0,6.1407,6.1407,6.1321,6.1321,17100.0
2011-03-21 14:40:00,7.18,7.18,7.17,7.18,26500.0,6.1407,6.1407,6.1321,6.1407,26500.0
2011-03-21 14:45:00,7.18,7.18,7.17,7.18,68600.0,6.1407,6.1407,6.1321,6.1407,68600.0
2011-03-21 14:50:00,7.17,7.18,7.17,7.18,40700.0,6.1321,6.1407,6.1321,6.1407,40700.0
2011-03-21 14:55:00,7.18,7.19,7.17,7.19,105800.0,6.1407,6.1492,6.1321,6.1492,105800.0
2011-03-21 15:00:00,7.19,7.19,7.18,7.18,44000.0,6.1492,6.1492,6.1407,6.1407,44000.0
2011-03-21 15:05:00,7.19,7.19,7.17,7.19,131200.0,6.1492,6.1492,6.1321,6.1492,131200.0
2011-03-21 15:10:00,7.19,7.19,7.17,7.17,159500.0,6.1492,6.1492,6.1321,6.1321,159500.0
2011-03-21 15:15:00,7.18,7.19,7.17,7.18,75700.0,6.1407,6.1492,6.1321,6.1407,75700.0
2011-03-21 15:20:00,7.18,7.19,7.18,7.19,83500.0,6.1407,6.1492,6.1407,6.1492,83500.0
2011-03-21 15:25:00,7.19,7.2,7.18,7.2,136400.0,6.1492,6.1578,6.1407,6.1578,136400.0
2011-03-21 15:30:00,7.2,7.2,7.19,7.2,115900.0,6.1578,6.1578,6.1492,6.1578,115900.0
2011-03-21 15:35:00,7.19,7.2,7.19,7.19,81400.0,6.1492,6.1578,6.1492,6.1492,81400.0
2011-03-21 15:40:00,7.19,7.2,7.19,7.19,99500.0,6.1492,6.1578,6.1492,6.1492,99500.0
2011-03-21 15:45:00,7.2,7.2,7.19,7.19,209700.0,6.1578,6.1578,6.1492,6.1492,209700.0
2011-03-21 15:50:00,7.19,7.2,7.18,7.18,336200.0,6.1492,6.1578,6.1407,6.1407,336200.0
2011-03-21 15:55:00,7.18,7.19,7.18,7.19,478100.0,6.1407,6.1492,6.1407,6.1492,478100.0
2011-03-22 09:30:00,7.18,7.22,7.16,7.19,118000.0,6.1407,6.1749,6.1236,6.1492,118000.0
2011-03-22 09:35:00,7.19,7.21,7.19,7.21,22200.0,6.1492,6.1663,6.1492,6.1663,22200.0
2011-03-22 09:40:00,7.2,7.23,7.18,7.22,109000.0,6.1578,6.1834,6.1407,6.1749,109000.0
2011-03-22 09:45:00,7.22,7.23,7.19,7.21,68200.0,6.1749,6.1834,6.1492,6.1663,68200.0
2011-03-22 09:50:00,7.2,7.22,7.19,7.19,52200.0,6.1578,6.1749,6.1492,6.1492,52200.0
2011-03-22 09:55:00,7.2,7.21,7.18,7.19,60900.0,6.1578,6.1663,6.1407,6.1492,60900.0
2011-03-22 10:00:00,7.19,7.22,7.18,7.21,104800.0,6.1492,6.1749,6.1407,6.1663,104800.0
2011-03-22 10:05:00,7.21,7.22,7.21,7.21,20700.0,6.1663,6.1749,6.1663,6.1663,20700.0
2011-03-22 10:10:00,7.22,7.22,7.18,7.18,71000.0,6.1749,6.1749,6.1407,6.1407,71000.0
2011-03-22 10:15:00,7.18,7.19,7.17,7.18,43100.0,6.1407,6.1492,6.1321,6.1407,43100.0
2011-03-22 10:20:00,7.18,7.21,7.17,7.21,38100.0,6.1407,6.1663,6.1321,6.1663,38100.0
2011-03-22 10:25:00,7.21,7.24,7.2,7.24,49400.0,6.1663,6.192,6.1578,6.192,49400.0
2011-03-22 10:30:00,7.24,7.24,7.19,7.2,82300.0,6.192,6.192,6.1492,6.1578,82300.0
2011-03-22 10:35:00,7.19,7.2,7.17,7.17,16300.0,6.1492,6.1578,6.1321,6.1321,16300.0
2011-03-22 10:40:00,7.17,7.2,7.17,7.17,57200.0,6.1321,6.1578,6.1321,6.1321,57200.0
2011-03-22 10:45:00,7.17,7.18,7.15,7.16,134200.0,6.1321,6.1407,6.115,6.1236,134200.0
2011-03-22 10:50:00,7.15,7.17,7.14,7.16,59200.0,6.115,6.1321,6.1065,6.1236,59200.0
2011-03-22 10:55:00,7.17,7.17,7.13,7.13,42700.0,6.1321,6.1321,6.0979,6.0979,42700.0
2011-03-22 11:00:00,7.13,7.16,7.13,7.15,27800.0,6.0979,6.1236,6.0979,6.115,27800.0
2011-03-22 11:05:00,7.16,7.16,7.15,7.16,9500.0,6.1236,6.1236,6.115,6.1236,9500.0
2011-03-22 11:10:00,7.15,7.16,7.11,7.11,51700.0,6.115,6.1236,6.0808,6.0808,51700.0
2011-03-22 11:15:00,7.11,7.12,7.11,7.12,15000.0,6.0808,6.0894,6.0808,6.0894,15000.0
2011-03-22 11:20:00,7.11,7.16,7.1,7.16,70000.0,6.0808,6.1236,6.0722,6.1236,70000.0
2011-03-22 11:25:00,7.16,7.16,7.15,7.16,6300.0,6.1236,6.1236,6.115,6.1236,6300.0
2011-03-22 11:30:00,7.16,7.16,7.15,7.16,11600.0,6.1236,6.1236,6.115,6.1236,11600.0
2011-03-22 11:35:00,7.16,7.18,7.16,7.18,14700.0,6.1236,6.1407,6.1236,6.1407,14700.0
2011-03-22 11:40:00,7.18,7.18,7.16,7.17,115600.0,6.1407,6.1407,6.1236,6.1321,115600.0
2011-03-22 11:45:00,7.17,7.17,7.15,7.17,220100.0,6.1321,6.1321,6.115,6.1321,220100.0
2011-03-22 11:50:00,7.17,7.19,7.16,7.19,30100.0,6.1321,6.1492,6.1236,6.1492,30100.0
2011-03-22 11:55:00,7.19,7.19,7.18,7.19,25900.0,6.1492,6.1492,6.1407,6.1492,25900.0
2011-03-22 12:00:00,7.18,7.19,7.18,7.19,28000.0,6.1407,6.1492,6.1407,6.1492,28000.0
2011-03-22 12:05:00,7.19,7.19,7.18,7.18,48200.0,6.1492,6.1492,6.1407,6.1407,48200.0
2011-03-22 12:10:00,7.19,7.2,7.18,7.19,29800.0,6.1492,6.1578,6.1407,6.1492,29800.0
2011-03-22 12:15:00,7.2,7.2,7.19,7.19,4000.0,6.1578,6.1578,6.1492,6.1492,4000.0
2011-03-22 12:20:00,7.2,7.2,7.19,7.2,4100.0,6.1578,6.1578,6.1492,6.1578,4100.0
2011-03-22 12:25:00,7.2,7.2,7.19,7.2,5500.0,6.1578,6.1578,6.1492,6.1578,5500.0
2011-03-22 12:30:00,7.2,7.2,7.19,7.2,11100.0,6.1578,6.1578,6.1492,6.1578,11100.0
2011-03-22 12:35:00,7.2,7.2,7.19,7.2,24500.0,6.1578,6.1578,6.1492,6.1578,24500.0
2011-03-22 12:40:00,7.2,7.2,7.18,7.19,80700.0,6.1578,6.1578,6.1407,6.1492,80700.0
2011-03-22 12:45:00,7.19,7.19,7.18,7.19,8700.0,6.1492,6.1492,6.1407,6.1492,8700.0
2011-03-22 12:50:00,7.19,7.19,7.18,7.19,14400.0,6.1492,6.1492,6.1407,6.1492,14400.0
2011-03-22 12:55:00,7.19,7.2,7.18,7.2,38400.0,6.1492,6.1578,6.1407,6.1578,38400.0
2011-03-22 13:00:00,7.2,7.2,7.18,7.18,28000.0,6.1578,6.1578,6.1407,6.1407,28000.0
2011-03-22 13:05:00,7.19,7.19,7.18,7.18,4300.0,6.1492,6.1492,6.1407,6.1407,4300.0
2011-03-22 13:10:00,7.19,7.19,7.18,7.19,1800.0,6.1492,6.1492,6.1407,6.1492,1800.0
2011-03-22 13:15:00,7.19,7.19,7.18,7.19,4000.0,6.1492,6.1492,6.1407,6.1492,4000.0
2011-03-22 13:20:00,7.18,7.19,7.15,7.15,94600.0,6.1407,6.1492,6.115,6.115,94600.0
2011-03-22 13:25:00,7.16,7.16,7.14,7.15,19000.0,6.1236,6.1236,6.1065,6.115,19000.0
2011-03-22 13:30:00,7.15,7.15,7.14,7.14,42500.0,6.115,6.115,6.1065,6.1065,42500.0
2011-03-22 13:35:00,7.15,7.15,7.14,7.15,10200.0,6.115,6.115,6.1065,6.115,10200.0
2011-03-22 13:40:00,7.15,7.15,7.13,7.14,20000.0,6.115,6.115,6.0979,6.1065,20000.0
2011-03-22 13:45:00,7.13,7.14,7.13,7.13,18500.0,6.0979,6.1065,6.0979,6.0979,18500.0
2011-03-22 13:50:00,7.14,7.15,7.14,7.15,15000.0,6.1065,6.115,6.1065,6.115,15000.0
2011-03-22 13:55:00,7.15,7.15,7.14,7.15,9000.0,6.115,6.115,6.1065,6.115,9000.0
2011-03-22 14:00:00,7.14,7.16,7.14,7.16,40700.0,6.1065,6.1236,6.1065,6.1236,40700.0
2011-03-22 14:05:00,7.16,7.16,7.14,7.15,41900.0,6.1236,6.1236,6.1065,6.115,41900.0
2011-03-22 14:10:00,7.15,7.15,7.13,7.14,15400.0,6.115,6.115,6.0979,6.1065,15400.0
2011-03-22 14:15:00,7.14,7.14,7.12,7.12,17000.0,6.1065,6.1065,6.0894,6.0894,17000.0
2011-03-22 14:20:00,7.13,7.13,7.11,7.12,27500.0,6.0979,6.0979,6.0808,6.0894,27500.0
2011-03-22 14:25:00,7.11,7.12,7.09,7.1,166700.0,6.0808,6.0894,6.0637,6.0722,166700.0
2011-03-22 14:30:00,7.1,7.11,7.1,7.11,57000.0,6.0722,6.0808,6.0722,6.0808,57000.0
2011-03-22 14:35:00,7.1,7.11,7.09,7.1,38000.0,6.0722,6.0808,6.0637,6.0722,38000.0
2011-03-22 14:40:00,7.09,7.1,7.09,7.09,32900.0,6.0637,6.0722,6.0637,6.0637,32900.0
2011-03-22 14:45:00,7.1,7.11,7.09,7.09,75700.0,6.0722,6.0808,6.0637,6.0637,75700.0
2011-03-22 14:50:00,7.09,7.1,7.08,7.1,54300.0,6.0637,6.0722,6.0551,6.0722,54300.0
2011-03-22 14:55:00,7.1,7.11,7.09,7.11,36300.0,6.0722,6.0808,6.0637,6.0808,36300.0
2011-03-22 15:00:00,7.11,7.11,7.1,7.11,18100.0,6.0808,6.0808,6.0722,6.0808,18100.0
2011-03-22 15:05:00,7.1,7.12,7.1,7.12,43500.0,6.0722,6.0894,6.0722,6.0894,43500.0
2011-03-22 15:10:00,7.12,7.13,7.11,7.13,37200.0,6.0894,6.0979,6.0808,6.0979,37200.0
2011-03-22 15:15:00,7.13,7.13,7.11,7.11,57900.0,6.0979,6.0979,6.0808,6.0808,57900.0
2011-03-22 15:20:00,7.11,7.12,7.09,7.1,99800.0,6.0808,6.0894,6.0637,6.0722,99800.0
2011-03-22 15:25:00,7.09,7.1,7.09,7.09,32300.0,6.0637,6.0722,6.0637,6.0637,32300.0
2011-03-22 15:30:00,7.1,7.11,7.09,7.1,119700.0,6.0722,6.0808,6.0637,6.0722,119700.0
2011-03-22 15:35:00,7.11,7.12,7.1,7.11,55900.0,6.0808,6.0894,6.0722,6.0808,55900.0
2011-03-22 15:40:00,7.12,7.12,7.1,7.11,116400.0,6.0894,6.0894,6.0722,6.0808,116400.0
2011-03-22 15:45:00,7.11,7.13,7.11,7.13,82000.0,6.0808,6.0979,6.0808,6.0979,82000.0
2011-03-22 15:50:00,7.13,7.14,7.12,7.14,185500.0,6.0979,6.1065,6.0894,6.1065,185500.0
2011-03-22 15:55:00,7.13,7.14,7.13,7.14,228100.0,6.0979,6.1065,6.0979,6.1065,228100.0
2011-03-23 09:30:00,7.43,7.48,7.37,7.4,971600.0,6.3545,6.3972,6.3032,6.3288,971600.0
2011-03-23 09:35:00,7.4,7.42,7.35,7.36,493700.0,6.3288,6.3459,6.2861,6.2946,493700.0
2011-03-23 09:40:00,7.36,7.37,7.29,7.36,670500.0,6.2946,6.3032,6.2347,6.2946,670500.0
2011-03-23 09:45:00,7.35,7.4,7.35,7.38,300900.0,6.2861,6.3288,6.2861,6.3117,300900.0
2011-03-23 09:50:00,7.39,7.42,7.38,7.38,401100.0,6.3203,6.3459,6.3117,6.3117,401100.0
2011-03-23 09:55:00,7.39,7.39,7.31,7.31,445100.0,6.3203,6.3203,6.2518,6.2518,445100.0
2011-03-23 10:00:00,7.31,7.32,7.23,7.25,736400.0,6.2518,6.2604,6.1834,6.2005,736400.0
2011-03-23 10:05:00,7.25,7.32,7.23,7.3,371200.0,6.2005,6.2604,6.1834,6.2433,371200.0
2011-03-23 10:10:00,7.29,7.3,7.25,7.26,292300.0,6.2347,6.2433,6.2005,6.2091,292300.0
2011-03-23 10:15:00,7.27,7.3,7.26,7.29,170300.0,6.2176,6.2433,6.2091,6.2347,170300.0
2011-03-23 10:20:00,7.29,7.29,7.26,7.27,225200.0,6.2347,6.2347,6.2091,6.2176,225200.0
2011-03-23 10:25:00,7.27,7.27,7.23,7.27,283600.0,6.2176,6.2176,6.1834,6.2176,283600.0
2011-03-23 10:30:00,7.28,7.3,7.27,7.27,247900.0,6.2262,6.2433,6.2176,6.2176,247900.0
2011-03-23 10:35:00,7.27,7.3,7.26,7.29,191500.0,6.2176,6.2433,6.2091,6.2347,191500.0
2011-03-23 10:40:00,7.29,7.29,7.27,7.28,145400.0,6.2347,6.2347,6.2176,6.2262,145400.0
2011-03-23 10:45:00,7.28,7.29,7.25,7.26,97600.0,6.2262,6.2347,6.2005,6.2091,97600.0
2011-03-23 10:50:00,7.25,7.27,7.24,7.26,190000.0,6.2005,6.2176,6.192,6.2091,190000.0
2011-03-23 10:55:00,7.27,7.3,7.26,7.3,118100.0,6.2176,6.2433,6.2091,6.2433,118100.0
2011-03-23 11:00:00,7.3,7.31,7.29,7.3,258600.0,6.2433,6.2518,6.2347,6.2433,258600.0
2011-03-23 11:05:00,7.3,7.3,7.29,7.29,133700.0,6.2433,6.2433,6.2347,6.2347,133700.0
2011-03-23 11:10:00,7.3,7.34,7.29,7.34,168900.0,6.2433,6.2775,6.2347,6.2775,168900.0
2011-03-23 11:15:00,7.34,7.37,7.33,7.35,233800.0,6.2775,6.3032,6.269,6.2861,233800.0
2011-03-23 11:20:00,7.35,7.37,7.35,7.35,146000.0,6.2861,6.3032,6.2861,6.2861,146000.0
2011-03-23 11:25:00,7.35,7.37,7.34,7.36,127900.0,6.2861,6.3032,6.2775,6.2946,127900.0
2011-03-23 11:30:00,7.37,7.37,7.35,7.35,104000.0,6.3032,6.3032,6.2861,6.2861,104000.0
2011-03-23 11:35:00,7.35,7.36,7.32,7.35,129700.0,6.2861,6.2946,6.2604,6.2861,129700.0
2011-03-23 11:40:00,7.35,7.36,7.34,7.36,43600.0,6.2861,6.2946,6.2775,6.2946,43600.0
2011-03-23 11:45:00,7.35,7.36,7.35,7.36,62100.0,6.2861,6.2946,6.2861,6.2946,62100.0
2011-03-23 11:50:00,7.36,7.36,7.35,7.36,44000.0,6.2946,6.2946,6.2861,6.2946,44000.0
2011-03-23 11:55:00,7.36,7.36,7.3,7.33,224000.0,6.2946,6.2946,6.2433,6.269,224000.0
2011-03-23 12:00:00,7.33,7.34,7.32,7.33,33600.0,6.269,6.2775,6.2604,6.269,33600.0
2011-03-23 12:05:00,7.33,7.34,7.33,7.33,19500.0,6.269,6.2775,6.269,6.269,19500.0
2011-03-23 12:10:00,7.34,7.34,7.33,7.33,18700.0,6.2775,6.2775,6.269,6.269,18700.0
2011-03-23 12:15:00,7.33,7.34,7.33,7.33,14100.0,6.269,6.2775,6.269,6.269,14100.0
2011-03-23 12:20:00,7.33,7.34,7.33,7.33,8000.0,6.269,6.2775,6.269,6.269,8000.0
2011-03-23 12:25:00,7.34,7.36,7.33,7.36,41500.0,6.2775,6.2946,6.269,6.2946,41500.0
2011-03-23 12:30:00,7.36,7.36,7.35,7.35,26700.0,6.2946,6.2946,6.2861,6.2861,26700.0
2011-03-23 12:35:00,7.35,7.36,7.34,7.35,39400.0,6.2861,6.2946,6.2775,6.2861,39400.0
2011-03-23 12:40:00,7.35,7.36,7.34,7.35,97000.0,6.2861,6.2946,6.2775,6.2861,97000.0
2011-03-23 12:45:00,7.36,7.36,7.35,7.36,53600.0,6.2946,6.2946,6.2861,6.2946,53600.0
2011-03-23 12:50:00,7.35,7.36,7.34,7.34,56200.0,6.2861,6.2946,6.2775,6.2775,56200.0
2011-03-23 12:55:00,7.34,7.35,7.34,7.34,46500.0,6.2775,6.2861,6.2775,6.2775,46500.0
2011-03-23 13:00:00,7.34,7.35,7.34,7.35,8300.0,6.2775,6.2861,6.2775,6.2861,8300.0
2011-03-23 13:05:00,7.34,7.35,7.33,7.35,102000.0,6.2775,6.2861,6.269,6.2861,102000.0
2011-03-23 13:10:00,7.35,7.35,7.34,7.35,10400.0,6.2861,6.2861,6.2775,6.2861,10400.0
2011-03-23 13:15:00,7.35,7.4,7.34,7.4,308600.0,6.2861,6.3288,6.2775,6.3288,308600.0
2011-03-23 13:20:00,7.39,7.42,7.39,7.42,114700.0,6.3203,6.3459,6.3203,6.3459,114700.0
2011-03-23 13:25:00,7.41,7.42,7.4,7.41,72600.0,6.3374,6.3459,6.3288,6.3374,72600.0
2011-03-23 13:30:00,7.4,7.42,7.39,7.39,162500.0,6.3288,6.3459,6.3203,6.3203,162500.0
2011-03-23 13:35:00,7.39,7.4,7.39,7.4,21500.0,6.3203,6.3288,6.3203,6.3288,21500.0
2011-03-23 13:40:00,7.39,7.42,7.39,7.41,75500.0,6.3203,6.3459,6.3203,6.3374,75500.0
2011-03-23 13:45:00,7.41,7.43,7.41,7.43,72400.0,6.3374,6.3545,6.3374,6.3545,72400.0
2011-03-23 13:50:00,7.43,7.43,7.42,7.43,35400.0,6.3545,6.3545,6.3459,6.3545,35400.0
2011-03-23 13:55:00,7.43,7.43,7.42,7.42,46800.0,6.3545,6.3545,6.3459,6.3459,46800.0
2011-03-23 14:00:00,7.43,7.43,7.39,7.4,109700.0,6.3545,6.3545,6.3203,6.3288,109700.0
2011-03-23 14:05:00,7.39,7.4,7.39,7.39,22000.0,6.3203,6.3288,6.3203,6.3203,22000.0
2011-03-23 14:10:00,7.4,7.4,7.39,7.39,37400.0,6.3288,6.3288,6.3203,6.3203,37400.0
2011-03-23 14:15:00,7.4,7.4,7.38,7.38,79200.0,6.3288,6.3288,6.3117,6.3117,79200.0
2011-03-23 14:20:00,7.39,7.39,7.37,7.37,44200.0,6.3203,6.3203,6.3032,6.3032,44200.0
2011-03-23 14:25:00,7.37,7.39,7.37,7.38,78900.0,6.3032,6.3203,6.3032,6.3117,78900.0
2011-03-23 14:30:00,7.39,7.39,7.38,7.38,58400.0,6.3203,6.3203,6.3117,6.3117,58400.0
2011-03-23 14:35:00,7.38,7.39,7.38,7.38,38600.0,6.3117,6.3203,6.3117,6.3117,38600.0
2011-03-23 14:40:00,7.38,7.39,7.38,7.38,51300.0,6.3117,6.3203,6.3117,6.3117,51300.0
2011-03-23 14:45:00,7.38,7.39,7.38,7.39,23400.0,6.3117,6.3203,6.3117,6.3203,23400.0
2011-03-23 14:50:00,7.39,7.43,7.38,7.43,445500.0,6.3203,6.3545,6.3117,6.3545,445500.0
2011-03-23 14:55:00,7.42,7.43,7.42,7.42,45600.0,6.3459,6.3545,6.3459,6.3459,45600.0
2011-03-23 15:00:00,7.42,7.43,7.4,7.41,144400.0,6.3459,6.3545,6.3288,6.3374,144400.0
2011-03-23 15:05:00,7.4,7.41,7.4,7.4,47600.0,6.3288,6.3374,6.3288,6.3288,47600.0
2011-03-23 15:10:00,7.4,7.41,7.39,7.39,372900.0,6.3288,6.3374,6.3203,6.3203,372900.0
2011-03-23 15:15:00,7.4,7.4,7.38,7.38,100700.0,6.3288,6.3288,6.3117,6.3117,100700.0
2011-03-23 15:20:00,7.38,7.39,7.37,7.38,126700.0,6.3117,6.3203,6.3032,6.3117,126700.0
2011-03-23 15:25:00,7.38,7.39,7.38,7.38,57100.0,6.3117,6.3203,6.3117,6.3117,57100.0
2011-03-23 15:30:00,7.38,7.39,7.38,7.38,40200.0,6.3117,6.3203,6.3117,6.3117,40200.0
2011-03-23 15:35:00,7.38,7.4,7.38,7.39,132100.0,6.3117,6.3288,6.3117,6.3203,132100.0
2011-03-23 15:40:00,7.4,7.4,7.39,7.39,94900.0,6.3288,6.3288,6.3203,6.3203,94900.0
2011-03-23 15:45:00,7.4,7.4,7.38,7.38,267100.0,6.3288,6.3288,6.3117,6.3117,267100.0
2011-03-23 15:50:00,7.39,7.39,7.37,7.39,425600.0,6.3203,6.3203,6.3032,6.3203,425600.0
2011-03-23 15:55:00,7.39,7.4,7.38,7.4,381100.0,6.3203,6.3288,6.3117,6.3288,381100.0
2011-03-24 09:30:00,7.45,7.45,7.35,7.37,143000.0,6.3716,6.3716,6.2861,6.3032,143000.0
2011-03-24 09:35:00,7.36,7.37,7.3,7.31,103400.0,6.2946,6.3032,6.2433,6.2518,103400.0
2011-03-24 09:40:00,7.3,7.33,7.28,7.32,122800.0,6.2433,6.269,6.2262,6.2604,122800.0
2011-03-24 09:45:00,7.32,7.32,7.28,7.29,94200.0,6.2604,6.2604,6.2262,6.2347,94200.0
2011-03-24 09:50:00,7.3,7.32,7.28,7.29,111500.0,6.2433,6.2604,6.2262,6.2347,111500.0
2011-03-24 09:55:00,7.3,7.3,7.28,7.28,58400.0,6.2433,6.2433,6.2262,6.2262,58400.0
2011-03-24 10:00:00,7.28,7.31,7.27,7.3,173600.0,6.2262,6.2518,6.2176,6.2433,173600.0
2011-03-24 10:05:00,7.3,7.31,7.24,7.25,204800.0,6.2433,6.2518,6.192,6.2005,204800.0
2011-03-24 10:10:00,7.25,7.26,7.24,7.24,122600.0,6.2005,6.2091,6.192,6.192,122600.0
2011-03-24 10:15:00,7.24,7.28,7.24,7.27,91100.0,6.192,6.2262,6.192,6.2176,91100.0
2011-03-24 10:20:00,7.28,7.28,7.25,7.25,60300.0,6.2262,6.2262,6.2005,6.2005,60300.0
2011-03-24 10:25:00,7.25,7.29,7.25,7.29,126800.0,6.2005,6.2347,6.2005,6.2347,126800.0
2011-03-24 10:30:00,7.28,7.32,7.28,7.31,96700.0,6.2262,6.2604,6.2262,6.2518,96700.0
2011-03-24 10:35:00,7.32,7.33,7.31,7.31,79200.0,6.2604,6.269,6.2518,6.2518,79200.0
2011-03-24 10:40:00,7.32,7.36,7.31,7.35,79100.0,6.2604,6.2946,6.2518,6.2861,79100.0
2011-03-24 10:45:00,7.35,7.36,7.32,7.34,54000.0,6.2861,6.2946,6.2604,6.2775,54000.0
2011-03-24 10:50:00,7.34,7.36,7.33,7.36,30900.0,6.2775,6.2946,6.269,6.2946,30900.0
2011-03-24 10:55:00,7.36,7.4,7.35,7.39,151500.0,6.2946,6.3288,6.2861,6.3203,151500.0
2011-03-24 11:00:00,7.4,7.43,7.39,7.41,196400.0,6.3288,6.3545,6.3203,6.3374,196400.0
2011-03-24 11:05:00,7.41,7.41,7.38,7.38,72500.0,6.3374,6.3374,6.3117,6.3117,72500.0
2011-03-24 11:10:00,7.39,7.39,7.37,7.39,70200.0,6.3203,6.3203,6.3032,6.3203,70200.0
2011-03-24 11:15:00,7.39,7.39,7.37,7.37,32500.0,6.3203,6.3203,6.3032,6.3032,32500.0
2011-03-24 11:20:00,7.37,7.4,7.37,7.4,29800.0,6.3032,6.3288,6.3032,6.3288,29800.0
2011-03-24 11:25:00,7.39,7.4,7.38,7.38,23900.0,6.3203,6.3288,6.3117,6.3117,23900.0
2011-03-24 11:30:00,7.38,7.39,7.37,7.38,39900.0,6.3117,6.3203,6.3032,6.3117,39900.0
2011-03-24 11:35:00,7.37,7.38,7.37,7.38,8700.0,6.3032,6.3117,6.3032,6.3117,8700.0
2011-03-24 11:40:00,7.37,7.38,7.36,7.36,24400.0,6.3032,6.3117,6.2946,6.2946,24400.0
2011-03-24 11:45:00,7.36,7.38,7.36,7.38,50500.0,6.2946,6.3117,6.2946,6.3117,50500.0
2011-03-24 11:50:00,7.38,7.4,7.37,7.4,98200.0,6.3117,6.3288,6.3032,6.3288,98200.0
2011-03-24 11:55:00,7.4,7.43,7.4,7.42,89600.0,6.3288,6.3545,6.3288,6.3459,89600.0
2011-03-24 12:00:00,7.43,7.45,7.42,7.45,103400.0,6.3545,6.3716,6.3459,6.3716,103400.0
2011-03-24 12:05:00,7.45,7.47,7.44,7.47,60200.0,6.3716,6.3887,6.363,6.3887,60200.0
2011-03-24 12:10:00,7.46,7.47,7.46,7.46,18700.0,6.3801,6.3887,6.3801,6.3801,18700.0
2011-03-24 12:15:00,7.47,7.47,7.46,7.47,13800.0,6.3887,6.3887,6.3801,6.3887,13800.0
2011-03-24 12:20:00,7.47,7.47,7.46,7.46,80300.0,6.3887,6.3887,6.3801,6.3801,80300.0
2011-03-24 12:25:00,7.46,7.49,7.46,7.48,117700.0,6.3801,6.4058,6.3801,6.3972,117700.0
2011-03-24 12:30:00,7.48,7.48,7.44,7.45,96700.0,6.3972,6.3972,6.363,6.3716,96700.0
2011-03-24 12:35:00,7.45,7.47,7.44,7.45,39900.0,6.3716,6.3887,6.363,6.3716,39900.0
2011-03-24 12:40:00,7.44,7.45,7.43,7.44,24500.0,6.363,6.3716,6.3545,6.363,24500.0
2011-03-24 12:45:00,7.43,7.44,7.43,7.43,6700.0,6.3545,6.363,6.3545,6.3545,6700.0
2011-03-24 12:50:00,7.43,7.43,7.41,7.42,39400.0,6.3545,6.3545,6.3374,6.3459,39400.0
2011-03-24 12:55:00,7.42,7.42,7.4,7.41,60400.0,6.3459,6.3459,6.3288,6.3374,60400.0
2011-03-24 13:00:00,7.4,7.41,7.4,7.41,10800.0,6.3288,6.3374,6.3288,6.3374,10800.0
2011-03-24 13:05:00,7.41,7.41,7.4,7.4,3300.0,6.3374,6.3374,6.3288,6.3288,3300.0
2011-03-24 13:10:00,7.4,7.41,7.4,7.41,20700.0,6.3288,6.3374,6.3288,6.3374,20700.0
2011-03-24 13:15:00,7.4,7.43,7.4,7.43,46000.0,6.3288,6.3545,6.3288,6.3545,46000.0
2011-03-24 13:20:00,7.43,7.43,7.42,7.42,3400.0,6.3545,6.3545,6.3459,6.3459,3400.0
2011-03-24 13:25:00,7.43,7.43,7.42,7.42,5000.0,6.3545,6.3545,6.3459,6.3459,5000.0
2011-03-24 13:30:00,7.42,7.45,7.42,7.44,54600.0,6.3459,6.3716,6.3459,6.363,54600.0
2011-03-24 13:35:00,7.44,7.45,7.43,7.44,27000.0,6.363,6.3716,6.3545,6.363,27000.0
2011-03-24 13:40:00,7.44,7.44,7.43,7.43,7200.0,6.363,6.363,6.3545,6.3545,7200.0
2011-03-24 13:45:00,7.43,7.44,7.4,7.41,76800.0,6.3545,6.363,6.3288,6.3374,76800.0
2011-03-24 13:50:00,7.4,7.42,7.4,7.42,32000.0,6.3288,6.3459,6.3288,6.3459,32000.0
2011-03-24 13:55:00,7.42,7.44,7.42,7.43,39500.0,6.3459,6.363,6.3459,6.3545,39500.0
2011-03-24 14:00:00,7.43,7.43,7.41,7.41,24800.0,6.3545,6.3545,6.3374,6.3374,24800.0
2011-03-24 14:05:00,7.42,7.43,7.41,7.42,20400.0,6.3459,6.3545,6.3374,6.3459,20400.0
2011-03-24 14:10:00,7.42,7.43,7.42,7.42,22200.0,6.3459,6.3545,6.3459,6.3459,22200.0
2011-03-24 14:15:00,7.43,7.43,7.39,7.41,85600.0,6.3545,6.3545,6.3203,6.3374,85600.0
2011-03-24 14:20:00,7.41,7.44,7.4,7.44,171100.0,6.3374,6.363,6.3288,6.363,171100.0
2011-03-24 14:25:00,7.44,7.44,7.43,7.44,17300.0,6.363,6.363,6.3545,6.363,17300.0
2011-03-24 14:30:00,7.43,7.45,7.43,7.44,104200.0,6.3545,6.3716,6.3545,6.363,104200.0
2011-03-24 14:35:00,7.45,7.47,7.44,7.45,132400.0,6.3716,6.3887,6.363,6.3716,132400.0
2011-03-24 14:40:00,7.45,7.47,7.44,7.47,44100.0,6.3716,6.3887,6.363,6.3887,44100.0
2011-03-24 14:45:00,7.47,7.47,7.46,7.46,28900.0,6.3887,6.3887,6.3801,6.3801,28900.0
2011-03-24 14:50:00,7.47,7.47,7.44,7.44,74100.0,6.3887,6.3887,6.363,6.363,74100.0
2011-03-24 14:55:00,7.44,7.45,7.43,7.43,17400.0,6.363,6.3716,6.3545,6.3545,17400.0
2011-03-24 15:00:00,7.44,7.44,7.43,7.44,13600.0,6.363,6.363,6.3545,6.363,13600.0
2011-03-24 15:05:00,7.44,7.44,7.43,7.44,49700.0,6.363,6.363,6.3545,6.363,49700.0
2011-03-24 15:10:00,7.43,7.46,7.43,7.45,93200.0,6.3545,6.3801,6.3545,6.3716,93200.0
2011-03-24 15:15:00,7.44,7.45,7.44,7.45,29700.0,6.363,6.3716,6.363,6.3716,29700.0
2011-03-24 15:20:00,7.45,7.45,7.44,7.45,38200.0,6.3716,6.3716,6.363,6.3716,38200.0
2011-03-24 15:25:00,7.45,7.45,7.44,7.45,47300.0,6.3716,6.3716,6.363,6.3716,47300.0
2011-03-24 15:30:00,7.44,7.45,7.44,7.45,43100.0,6.363,6.3716,6.363,6.3716,43100.0
2011-03-24 15:35:00,7.44,7.45,7.42,7.43,94600.0,6.363,6.3716,6.3459,6.3545,94600.0
2011-03-24 15:40:00,7.43,7.44,7.42,7.44,103400.0,6.3545,6.363,6.3459,6.363,103400.0
2011-03-24 15:45:00,7.44,7.44,7.42,7.43,86500.0,6.363,6.363,6.3459,6.3545,86500.0
2011-03-24 15:50:00,7.42,7.43,7.42,7.43,67500.0,6.3459,6.3545,6.3459,6.3545,67500.0
2011-03-24 15:55:00,7.43,7.43,7.42,7.43,227800.0,6.3545,6.3545,6.3459,6.3545,227800.0
2011-03-25 09:30:00,7.45,7.47,7.43,7.47,109900.0,6.3716,6.3887,6.3545,6.3887,109900.0
2011-03-25 09:35:00,7.47,7.47,7.43,7.45,157800.0,6.3887,6.3887,6.3545,6.3716,157800.0
2011-03-25 09:40:00,7.46,7.47,7.44,7.44,44100.0,6.3801,6.3887,6.363,6.363,44100.0
2011-03-25 09:45:00,7.44,7.45,7.44,7.45,18700.0,6.363,6.3716,6.363,6.3716,18700.0
2011-03-25 09:50:00,7.45,7.46,7.44,7.46,38500.0,6.3716,6.3801,6.363,6.3801,38500.0
2011-03-25 09:55:00,7.46,7.46,7.43,7.44,51400.0,6.3801,6.3801,6.3545,6.363,51400.0
2011-03-25 10:00:00,7.44,7.47,7.43,7.47,167400.0,6.363,6.3887,6.3545,6.3887,167400.0
2011-03-25 10:05:00,7.46,7.48,7.44,7.47,190200.0,6.3801,6.3972,6.363,6.3887,190200.0
2011-03-25 10:10:00,7.47,7.48,7.47,7.47,29600.0,6.3887,6.3972,6.3887,6.3887,29600.0
2011-03-25 10:15:00,7.48,7.49,7.47,7.48,55600.0,6.3972,6.4058,6.3887,6.3972,55600.0
2011-03-25 10:20:00,7.48,7.49,7.48,7.49,17900.0,6.3972,6.4058,6.3972,6.4058,17900.0
2011-03-25 10:25:00,7.49,7.51,7.48,7.5,77600.0,6.4058,6.4229,6.3972,6.4143,77600.0
2011-03-25 10:30:00,7.51,7.53,7.5,7.52,195300.0,6.4229,6.44,6.4143,6.4314,195300.0
2011-03-25 10:35:00,7.53,7.54,7.52,7.54,114700.0,6.44,6.4486,6.4314,6.4486,114700.0
2011-03-25 10:40:00,7.54,7.54,7.53,7.53,40600.0,6.4486,6.4486,6.44,6.44,40600.0
2011-03-25 10:45:00,7.54,7.55,7.53,7.55,43900.0,6.4486,6.4571,6.44,6.4571,43900.0
2011-03-25 10:50:00,7.55,7.55,7.54,7.55,27400.0,6.4571,6.4571,6.4486,6.4571,27400.0
2011-03-25 10:55:00,7.55,7.57,7.54,7.57,211800.0,6.4571,6.4742,6.4486,6.4742,211800.0
2011-03-25 11:00:00,7.57,7.59,7.57,7.58,339800.0,6.4742,6.4913,6.4742,6.4828,339800.0
2011-03-25 11:05:00,7.59,7.6,7.58,7.6,76200.0,6.4913,6.4999,6.4828,6.4999,76200.0
2011-03-25 11:10:00,7.6,7.6,7.59,7.6,87400.0,6.4999,6.4999,6.4913,6.4999,87400.0
2011-03-25 11:15:00,7.6,7.6,7.59,7.6,116900.0,6.4999,6.4999,6.4913,6.4999,116900.0
2011-03-25 11:20:00,7.59,7.6,7.59,7.59,93300.0,6.4913,6.4999,6.4913,6.4913,93300.0
2011-03-25 11:25:00,7.6,7.6,7.59,7.59,15900.0,6.4999,6.4999,6.4913,6.4913,15900.0
2011-03-25 11:30:00,7.6,7.6,7.59,7.59,78000.0,6.4999,6.4999,6.4913,6.4913,78000.0
2011-03-25 11:35:00,7.59,7.61,7.59,7.6,133400.0,6.4913,6.5084,6.4913,6.4999,133400.0
2011-03-25 11:40:00,7.59,7.6,7.56,7.58,166100.0,6.4913,6.4999,6.4657,6.4828,166100.0
2011-03-25 11:45:00,7.58,7.61,7.58,7.6,71100.0,6.4828,6.5084,6.4828,6.4999,71100.0
2011-03-25 11:50:00,7.6,7.62,7.6,7.62,88900.0,6.4999,6.517,6.4999,6.517,88900.0
2011-03-25 11:55:00,7.62,7.63,7.61,7.63,47700.0,6.517,6.5255,6.5084,6.5255,47700.0
2011-03-25 12:00:00,7.63,7.63,7.59,7.59,224200.0,6.5255,6.5255,6.4913,6.4913,224200.0
2011-03-25 12:05:00,7.59,7.62,7.59,7.61,66700.0,6.4913,6.517,6.4913,6.5084,66700.0
2011-03-25 12:10:00,7.61,7.61,7.6,7.61,6200.0,6.5084,6.5084,6.4999,6.5084,6200.0
2011-03-25 12:15:00,7.61,7.61,7.6,7.61,16000.0,6.5084,6.5084,6.4999,6.5084,16000.0
2011-03-25 12:20:00,7.61,7.62,7.61,7.61,60100.0,6.5084,6.517,6.5084,6.5084,60100.0
2011-03-25 12:25:00,7.61,7.62,7.61,7.62,7100.0,6.5084,6.517,6.5084,6.517,7100.0
2011-03-25 12:30:00,7.62,7.62,7.61,7.61,50800.0,6.517,6.517,6.5084,6.5084,50800.0
2011-03-25 12:35:00,7.61,7.62,7.6,7.61,173300.0,6.5084,6.517,6.4999,6.5084,173300.0
2011-03-25 12:40:00,7.61,7.62,7.61,7.62,7800.0,6.5084,6.517,6.5084,6.517,7800.0
2011-03-25 12:45:00,7.61,7.62,7.61,7.61,22800.0,6.5084,6.517,6.5084,6.5084,22800.0
2011-03-25 12:50:00,7.61,7.62,7.61,7.61,11400.0,6.5084,6.517,6.5084,6.5084,11400.0
2011-03-25 12:55:00,7.61,7.62,7.61,7.62,13700.0,6.5084,6.517,6.5084,6.517,13700.0
2011-03-25 13:00:00,7.61,7.62,7.61,7.61,35600.0,6.5084,6.517,6.5084,6.5084,35600.0
2011-03-25 13:05:00,7.61,7.62,7.61,7.62,17800.0,6.5084,6.517,6.5084,6.517,17800.0
2011-03-25 13:10:00,7.61,7.62,7.61,7.62,20300.0,6.5084,6.517,6.5084,6.517,20300.0
2011-03-25 13:15:00,7.61,7.62,7.61,7.62,31700.0,6.5084,6.517,6.5084,6.517,31700.0
2011-03-25 13:20:00,7.62,7.62,7.61,7.62,31300.0,6.517,6.517,6.5084,6.517,31300.0
2011-03-25 13:25:00,7.62,7.62,7.61,7.62,13800.0,6.517,6.517,6.5084,6.517,13800.0
2011-03-25 13:30:00,7.61,7.62,7.61,7.62,29900.0,6.5084,6.517,6.5084,6.517,29900.0
2011-03-25 13:35:00,7.61,7.62,7.61,7.62,26400.0,6.5084,6.517,6.5084,6.517,26400.0
2011-03-25 13:40:00,7.62,7.62,7.61,7.62,38000.0,6.517,6.517,6.5084,6.517,38000.0
2011-03-25 13:45:00,7.62,7.62,7.61,7.62,27000.0,6.517,6.517,6.5084,6.517,27000.0
2011-03-25 13:50:00,7.62,7.62,7.61,7.61,114800.0,6.517,6.517,6.5084,6.5084,114800.0
2011-03-25 13:55:00,7.62,7.62,7.61,7.62,28800.0,6.517,6.517,6.5084,6.517,28800.0
2011-03-25 14:00:00,7.62,7.62,7.61,7.62,15200.0,6.517,6.517,6.5084,6.517,15200.0
2011-03-25 14:05:00,7.62,7.62,7.61,7.62,24300.0,6.517,6.517,6.5084,6.517,24300.0
2011-03-25 14:10:00,7.62,7.63,7.61,7.63,50100.0,6.517,6.5255,6.5084,6.5255,50100.0
2011-03-25 14:15:00,7.63,7.63,7.62,7.62,69400.0,6.5255,6.5255,6.517,6.517,69400.0
2011-03-25 14:20:00,7.62,7.63,7.58,7.58,153200.0,6.517,6.5255,6.4828,6.4828,153200.0
2011-03-25 14:25:00,7.58,7.58,7.56,7.58,136400.0,6.4828,6.4828,6.4657,6.4828,136400.0
2011-03-25 14:30:00,7.58,7.58,7.57,7.58,51400.0,6.4828,6.4828,6.4742,6.4828,51400.0
2011-03-25 14:35:00,7.58,7.58,7.55,7.55,63000.0,6.4828,6.4828,6.4571,6.4571,63000.0
2011-03-25 14:40:00,7.55,7.56,7.54,7.54,33500.0,6.4571,6.4657,6.4486,6.4486,33500.0
2011-03-25 14:45:00,7.54,7.57,7.54,7.56,172200.0,6.4486,6.4742,6.4486,6.4657,172200.0
2011-03-25 14:50:00,7.57,7.57,7.56,7.56,34700.0,6.4742,6.4742,6.4657,6.4657,34700.0
2011-03-25 14:55:00,7.57,7.57,7.54,7.54,136700.0,6.4742,6.4742,6.4486,6.4486,136700.0
2011-03-25 15:00:00,7.54,7.55,7.54,7.54,35600.0,6.4486,6.4571,6.4486,6.4486,35600.0
2011-03-25 15:05:00,7.54,7.55,7.53,7.54,39000.0,6.4486,6.4571,6.44,6.4486,39000.0
2011-03-25 15:10:00,7.53,7.56,7.53,7.55,160900.0,6.44,6.4657,6.44,6.4571,160900.0
2011-03-25 15:15:00,7.55,7.55,7.53,7.54,68300.0,6.4571,6.4571,6.44,6.4486,68300.0
2011-03-25 15:20:00,7.54,7.55,7.53,7.54,103600.0,6.4486,6.4571,6.44,6.4486,103600.0
2011-03-25 15:25:00,7.53,7.54,7.53,7.54,44600.0,6.44,6.4486,6.44,6.4486,44600.0
2011-03-25 15:30:00,7.54,7.56,7.53,7.55,95000.0,6.4486,6.4657,6.44,6.4571,95000.0
2011-03-25 15:35:00,7.55,7.58,7.54,7.56,237300.0,6.4571,6.4828,6.4486,6.4657,237300.0
2011-03-25 15:40:00,7.57,7.58,7.56,7.57,74400.0,6.4742,6.4828,6.4657,6.4742,74400.0
2011-03-25 15:45:00,7.58,7.58,7.55,7.57,355800.0,6.4828,6.4828,6.4571,6.4742,355800.0
2011-03-25 15:50:00,7.58,7.58,7.55,7.56,274800.0,6.4828,6.4828,6.4571,6.4657,274800.0
2011-03-25 15:55:00,7.57,7.57,7.56,7.56,315300.0,6.4742,6.4742,6.4657,6.4657,315300.0
2011-03-28 09:30:00,7.6,7.62,7.56,7.57,129900.0,6.4999,6.517,6.4657,6.4742,129900.0
2011-03-28 09:35:00,7.57,7.58,7.53,7.57,399500.0,6.4742,6.4828,6.44,6.4742,399500.0
2011-03-28 09:40:00,7.57,7.62,7.56,7.59,381200.0,6.4742,6.517,6.4657,6.4913,381200.0
2011-03-28 09:45:00,7.59,7.64,7.57,7.64,293300.0,6.4913,6.5341,6.4742,6.5341,293300.0
2011-03-28 09:50:00,7.64,7.65,7.64,7.65,85600.0,6.5341,6.5426,6.5341,6.5426,85600.0
2011-03-28 09:55:00,7.64,7.65,7.6,7.61,137800.0,6.5341,6.5426,6.4999,6.5084,137800.0
2011-03-28 10:00:00,7.61,7.62,7.57,7.61,168100.0,6.5084,6.517,6.4742,6.5084,168100.0
2011-03-28 10:05:00,7.62,7.63,7.58,7.62,190700.0,6.517,6.5255,6.4828,6.517,190700.0
2011-03-28 10:10:00,7.62,7.65,7.62,7.64,156100.0,6.517,6.5426,6.517,6.5341,156100.0
2011-03-28 10:15:00,7.64,7.66,7.64,7.64,161900.0,6.5341,6.5512,6.5341,6.5341,161900.0
2011-03-28 10:20:00,7.64,7.66,7.63,7.63,261300.0,6.5341,6.5512,6.5255,6.5255,261300.0
2011-03-28 10:25:00,7.63,7.65,7.62,7.64,89500.0,6.5255,6.5426,6.517,6.5341,89500.0
2011-03-28 10:30:00,7.64,7.67,7.64,7.64,103500.0,6.5341,6.5597,6.5341,6.5341,103500.0
2011-03-28 10:35:00,7.65,7.65,7.62,7.62,83900.0,6.5426,6.5426,6.517,6.517,83900.0
2011-03-28 10:40:00,7.62,7.62,7.59,7.59,106900.0,6.517,6.517,6.4913,6.4913,106900.0
2011-03-28 10:45:00,7.59,7.61,7.59,7.61,99300.0,6.4913,6.5084,6.4913,6.5084,99300.0
2011-03-28 10:50:00,7.6,7.61,7.56,7.57,372000.0,6.4999,6.5084,6.4657,6.4742,372000.0
2011-03-28 10:55:00,7.57,7.62,7.56,7.61,151600.0,6.4742,6.517,6.4657,6.5084,151600.0
2011-03-28 11:00:00,7.61,7.62,7.58,7.6,262500.0,6.5084,6.517,6.4828,6.4999,262500.0
2011-03-28 11:05:00,7.6,7.61,7.6,7.61,90800.0,6.4999,6.5084,6.4999,6.5084,90800.0
2011-03-28 11:10:00,7.61,7.63,7.6,7.63,83500.0,6.5084,6.5255,6.4999,6.5255,83500.0
2011-03-28 11:15:00,7.62,7.63,7.62,7.62,26600.0,6.517,6.5255,6.517,6.517,26600.0
2011-03-28 11:20:00,7.63,7.64,7.62,7.64,96100.0,6.5255,6.5341,6.517,6.5341,96100.0
2011-03-28 11:25:00,7.63,7.65,7.63,7.65,51700.0,6.5255,6.5426,6.5255,6.5426,51700.0
2011-03-28 11:30:00,7.64,7.66,7.64,7.66,128800.0,6.5341,6.5512,6.5341,6.5512,128800.0
2011-03-28 11:35:00,7.66,7.67,7.64,7.66,186100.0,6.5512,6.5597,6.5341,6.5512,186100.0
2011-03-28 11:40:00,7.67,7.67,7.65,7.66,53800.0,6.5597,6.5597,6.5426,6.5512,53800.0
2011-03-28 11:45:00,7.66,7.68,7.65,7.67,61900.0,6.5512,6.5683,6.5426,6.5597,61900.0
2011-03-28 11:50:00,7.68,7.69,7.67,7.68,63800.0,6.5683,6.5768,6.5597,6.5683,63800.0
2011-03-28 11:55:00,7.68,7.69,7.68,7.69,19800.0,6.5683,6.5768,6.5683,6.5768,19800.0
2011-03-28 12:00:00,7.69,7.69,7.68,7.69,33200.0,6.5768,6.5768,6.5683,6.5768,33200.0
2011-03-28 12:05:00,7.69,7.71,7.68,7.7,165300.0,6.5768,6.5939,6.5683,6.5854,165300.0
2011-03-28 12:10:00,7.7,7.72,7.7,7.72,73600.0,6.5854,6.6025,6.5854,6.6025,73600.0
2011-03-28 12:15:00,7.72,7.75,7.71,7.75,159700.0,6.6025,6.6282,6.5939,6.6282,159700.0
2011-03-28 12:20:00,7.75,7.76,7.73,7.73,89700.0,6.6282,6.6367,6.6111,6.6111,89700.0
2011-03-28 12:25:00,7.74,7.74,7.71,7.71,80800.0,6.6196,6.6196,6.5939,6.5939,80800.0
2011-03-28 12:30:00,7.71,7.72,7.7,7.71,65600.0,6.5939,6.6025,6.5854,6.5939,65600.0
2011-03-28 12:35:00,7.72,7.72,7.71,7.71,29900.0,6.6025,6.6025,6.5939,6.5939,29900.0
2011-03-28 12:40:00,7.72,7.72,7.71,7.71,129400.0,6.6025,6.6025,6.5939,6.5939,129400.0
2011-03-28 12:45:00,7.71,7.72,7.67,7.68,265300.0,6.5939,6.6025,6.5597,6.5683,265300.0
2011-03-28 12:50:00,7.67,7.68,7.67,7.67,35000.0,6.5597,6.5683,6.5597,6.5597,35000.0
2011-03-28 12:55:00,7.67,7.67,7.66,7.66,16900.0,6.5597,6.5597,6.5512,6.5512,16900.0
2011-03-28 13:00:00,7.66,7.67,7.66,7.66,9700.0,6.5512,6.5597,6.5512,6.5512,9700.0
2011-03-28 13:05:00,7.66,7.67,7.64,7.64,117000.0,6.5512,6.5597,6.5341,6.5341,117000.0
2011-03-28 13:10:00,7.64,7.66,7.64,7.64,305500.0,6.5341,6.5512,6.5341,6.5341,305500.0
2011-03-28 13:15:00,7.65,7.65,7.63,7.63,49900.0,6.5426,6.5426,6.5255,6.5255,49900.0
2011-03-28 13:20:00,7.63,7.63,7.62,7.62,41100.0,6.5255,6.5255,6.517,6.517,41100.0
2011-03-28 13:25:00,7.62,7.63,7.62,7.62,10200.0,6.517,6.5255,6.517,6.517,10200.0
2011-03-28 13:30:00,7.63,7.63,7.62,7.62,26000.0,6.5255,6.5255,6.517,6.517,26000.0
2011-03-28 13:35:00,7.63,7.64,7.62,7.62,167600.0,6.5255,6.5341,6.517,6.517,167600.0
2011-03-28 13:40:00,7.63,7.63,7.62,7.62,7600.0,6.5255,6.5255,6.517,6.517,7600.0
2011-03-28 13:45:00,7.62,7.66,7.62,7.65,410900.0,6.517,6.5512,6.517,6.5426,410900.0
2011-03-28 13:50:00,7.66,7.66,7.65,7.65,142500.0,6.5512,6.5512,6.5426,6.5426,142500.0
2011-03-28 13:55:00,7.66,7.66,7.65,7.66,12700.0,6.5512,6.5512,6.5426,6.5512,12700.0
2011-03-28 14:00:00,7.66,7.66,7.63,7.63,268600.0,6.5512,6.5512,6.5255,6.5255,268600.0
2011-03-28 14:05:00,7.63,7.64,7.63,7.64,34100.0,6.5255,6.5341,6.5255,6.5341,34100.0
2011-03-28 14:10:00,7.63,7.66,7.63,7.65,114500.0,6.5255,6.5512,6.5255,6.5426,114500.0
2011-03-28 14:15:00,7.65,7.66,7.65,7.66,25600.0,6.5426,6.5512,6.5426,6.5512,25600.0
2011-03-28 14:20:00,7.65,7.66,7.64,7.65,178300.0,6.5426,6.5512,6.5341,6.5426,178300.0
2011-03-28 14:25:00,7.65,7.66,7.65,7.66,154500.0,6.5426,6.5512,6.5426,6.5512,154500.0
2011-03-28 14:30:00,7.66,7.68,7.66,7.66,158200.0,6.5512,6.5683,6.5512,6.5512,158200.0
2011-03-28 14:35:00,7.67,7.68,7.66,7.68,47700.0,6.5597,6.5683,6.5512,6.5683,47700.0
2011-03-28 14:40:00,7.68,7.69,7.67,7.69,144700.0,6.5683,6.5768,6.5597,6.5768,144700.0
2011-03-28 14:45:00,7.68,7.7,7.67,7.67,258100.0,6.5683,6.5854,6.5597,6.5597,258100.0
2011-03-28 14:50:00,7.67,7.68,7.65,7.68,71600.0,6.5597,6.5683,6.5426,6.5683,71600.0
2011-03-28 14:55:00,7.68,7.68,7.67,7.68,51300.0,6.5683,6.5683,6.5597,6.5683,51300.0
2011-03-28 15:00:00,7.68,7.69,7.67,7.69,56400.0,6.5683,6.5768,6.5597,6.5768,56400.0
2011-03-28 15:05:00,7.68,7.69,7.67,7.67,121300.0,6.5683,6.5768,6.5597,6.5597,121300.0
2011-03-28 15:10:00,7.67,7.68,7.67,7.67,53900.0,6.5597,6.5683,6.5597,6.5597,53900.0
2011-03-28 15:15:00,7.67,7.68,7.67,7.68,63400.0,6.5597,6.5683,6.5597,6.5683,63400.0
2011-03-28 15:20:00,7.67,7.68,7.66,7.67,152900.0,6.5597,6.5683,6.5512,6.5597,152900.0
2011-03-28 15:25:00,7.66,7.67,7.66,7.67,185300.0,6.5512,6.5597,6.5512,6.5597,185300.0
2011-03-28 15:30:00,7.66,7.67,7.66,7.66,141900.0,6.5512,6.5597,6.5512,6.5512,141900.0
2011-03-28 15:35:00,7.66,7.7,7.66,7.7,353100.0,6.5512,6.5854,6.5512,6.5854,353100.0
2011-03-28 15:40:00,7.7,7.7,7.67,7.69,464600.0,6.5854,6.5854,6.5597,6.5768,464600.0
2011-03-28 15:45:00,7.68,7.69,7.64,7.66,1048200.0,6.5683,6.5768,6.5341,6.5512,1048200.0
2011-03-28 15:50:00,7.66,7.66,7.65,7.66,309800.0,6.5512,6.5512,6.5426,6.5512,309800.0
2011-03-28 15:55:00,7.66,7.68,7.65,7.67,661900.0,6.5512,6.5683,6.5426,6.5597,661900.0
2011-03-29 09:30:00,7.62,7.66,7.6,7.61,121700.0,6.517,6.5512,6.4999,6.5084,121700.0
2011-03-29 09:35:00,7.61,7.65,7.6,7.64,348900.0,6.5084,6.5426,6.4999,6.5341,348900.0
2011-03-29 09:40:00,7.63,7.64,7.57,7.6,667800.0,6.5255,6.5341,6.4742,6.4999,667800.0
2011-03-29 09:45:00,7.6,7.63,7.59,7.61,767600.0,6.4999,6.5255,6.4913,6.5084,767600.0
2011-03-29 09:50:00,7.6,7.63,7.6,7.62,67000.0,6.4999,6.5255,6.4999,6.517,67000.0
2011-03-29 09:55:00,7.63,7.66,7.63,7.66,362000.0,6.5255,6.5512,6.5255,6.5512,362000.0
2011-03-29 10:00:00,7.65,7.68,7.65,7.68,220500.0,6.5426,6.5683,6.5426,6.5683,220500.0
2011-03-29 10:05:00,7.68,7.7,7.67,7.68,465500.0,6.5683,6.5854,6.5597,6.5683,465500.0
2011-03-29 10:10:00,7.68,7.68,7.66,7.68,72000.0,6.5683,6.5683,6.5512,6.5683,72000.0
2011-03-29 10:15:00,7.68,7.68,7.62,7.65,339100.0,6.5683,6.5683,6.517,6.5426,339100.0
2011-03-29 10:20:00,7.64,7.67,7.62,7.65,510800.0,6.5341,6.5597,6.517,6.5426,510800.0
2011-03-29 10:25:00,7.66,7.66,7.64,7.65,128100.0,6.5512,6.5512,6.5341,6.5426,128100.0
2011-03-29 10:30:00,7.65,7.69,7.65,7.66,392400.0,6.5426,6.5768,6.5426,6.5512,392400.0
2011-03-29 10:35:00,7.66,7.66,7.65,7.65,59700.0,6.5512,6.5512,6.5426,6.5426,59700.0
2011-03-29 10:40:00,7.65,7.66,7.64,7.66,86100.0,6.5426,6.5512,6.5341,6.5512,86100.0
2011-03-29 10:45:00,7.66,7.66,7.65,7.65,76800.0,6.5512,6.5512,6.5426,6.5426,76800.0
2011-03-29 10:50:00,7.65,7.66,7.65,7.65,52000.0,6.5426,6.5512,6.5426,6.5426,52000.0
2011-03-29 10:55:00,7.65,7.66,7.65,7.66,34600.0,6.5426,6.5512,6.5426,6.5512,34600.0
2011-03-29 11:00:00,7.65,7.66,7.65,7.65,23400.0,6.5426,6.5512,6.5426,6.5426,23400.0
2011-03-29 11:05:00,7.65,7.68,7.65,7.67,83700.0,6.5426,6.5683,6.5426,6.5597,83700.0
2011-03-29 11:10:00,7.67,7.68,7.67,7.68,42000.0,6.5597,6.5683,6.5597,6.5683,42000.0
2011-03-29 11:15:00,7.67,7.68,7.66,7.68,90000.0,6.5597,6.5683,6.5512,6.5683,90000.0
2011-03-29 11:20:00,7.67,7.69,7.67,7.67,77200.0,6.5597,6.5768,6.5597,6.5597,77200.0
2011-03-29 11:25:00,7.68,7.68,7.65,7.65,69600.0,6.5683,6.5683,6.5426,6.5426,69600.0
2011-03-29 11:30:00,7.65,7.66,7.65,7.66,67500.0,6.5426,6.5512,6.5426,6.5512,67500.0
2011-03-29 11:35:00,7.65,7.66,7.65,7.66,45500.0,6.5426,6.5512,6.5426,6.5512,45500.0
2011-03-29 11:40:00,7.65,7.67,7.64,7.67,155600.0,6.5426,6.5597,6.5341,6.5597,155600.0
2011-03-29 11:45:00,7.68,7.68,7.64,7.65,117600.0,6.5683,6.5683,6.5341,6.5426,117600.0
2011-03-29 11:50:00,7.66,7.66,7.65,7.65,66700.0,6.5512,6.5512,6.5426,6.5426,66700.0
2011-03-29 11:55:00,7.65,7.66,7.64,7.66,362700.0,6.5426,6.5512,6.5341,6.5512,362700.0
2011-03-29 12:00:00,7.65,7.66,7.65,7.66,51200.0,6.5426,6.5512,6.5426,6.5512,51200.0
2011-03-29 12:05:00,7.66,7.66,7.64,7.65,371200.0,6.5512,6.5512,6.5341,6.5426,371200.0
2011-03-29 12:10:00,7.65,7.66,7.62,7.64,256200.0,6.5426,6.5512,6.517,6.5341,256200.0
2011-03-29 12:15:00,7.65,7.66,7.63,7.66,84400.0,6.5426,6.5512,6.5255,6.5512,84400.0
2011-03-29 12:20:00,7.66,7.66,7.65,7.65,11000.0,6.5512,6.5512,6.5426,6.5426,11000.0
2011-03-29 12:25:00,7.65,7.66,7.65,7.65,11300.0,6.5426,6.5512,6.5426,6.5426,11300.0
2011-03-29 12:30:00,7.65,7.66,7.65,7.66,27600.0,6.5426,6.5512,6.5426,6.5512,27600.0
2011-03-29 12:35:00,7.66,7.66,7.65,7.65,44000.0,6.5512,6.5512,6.5426,6.5426,44000.0
2011-03-29 12:40:00,7.65,7.66,7.65,7.66,48000.0,6.5426,6.5512,6.5426,6.5512,48000.0
2011-03-29 12:45:00,7.65,7.66,7.65,7.66,127200.0,6.5426,6.5512,6.5426,6.5512,127200.0
2011-03-29 12:50:00,7.65,7.66,7.65,7.66,20300.0,6.5426,6.5512,6.5426,6.5512,20300.0
2011-03-29 12:55:00,7.65,7.66,7.65,7.66,10200.0,6.5426,6.5512,6.5426,6.5512,10200.0
2011-03-29 13:00:00,7.65,7.66,7.65,7.65,38200.0,6.5426,6.5512,6.5426,6.5426,38200.0
2011-03-29 13:05:00,7.65,7.66,7.65,7.66,32400.0,6.5426,6.5512,6.5426,6.5512,32400.0
2011-03-29 13:10:00,7.65,7.66,7.63,7.64,303000.0,6.5426,6.5512,6.5255,6.5341,303000.0
2011-03-29 13:15:00,7.65,7.65,7.64,7.65,19300.0,6.5426,6.5426,6.5341,6.5426,19300.0
2011-03-29 13:20:00,7.64,7.66,7.64,7.65,129200.0,6.5341,6.5512,6.5341,6.5426,129200.0
2011-03-29 13:25:00,7.65,7.66,7.64,7.64,109900.0,6.5426,6.5512,6.5341,6.5341,109900.0
2011-03-29 13:30:00,7.64,7.65,7.63,7.63,270600.0,6.5341,6.5426,6.5255,6.5255,270600.0
2011-03-29 13:35:00,7.63,7.65,7.62,7.65,492200.0,6.5255,6.5426,6.517,6.5426,492200.0
2011-03-29 13:40:00,7.64,7.65,7.63,7.65,138700.0,6.5341,6.5426,6.5255,6.5426,138700.0
2011-03-29 13:45:00,7.65,7.65,7.64,7.64,10900.0,6.5426,6.5426,6.5341,6.5341,10900.0
2011-03-29 13:50:00,7.65,7.65,7.64,7.65,36700.0,6.5426,6.5426,6.5341,6.5426,36700.0
2011-03-29 13:55:00,7.65,7.65,7.64,7.64,18500.0,6.5426,6.5426,6.5341,6.5341,18500.0
2011-03-29 14:00:00,7.64,7.66,7.64,7.66,88600.0,6.5341,6.5512,6.5341,6.5512,88600.0
2011-03-29 14:05:00,7.66,7.66,7.64,7.66,86800.0,6.5512,6.5512,6.5341,6.5512,86800.0
2011-03-29 14:10:00,7.66,7.67,7.66,7.67,15300.0,6.5512,6.5597,6.5512,6.5597,15300.0
2011-03-29 14:15:00,7.66,7.67,7.65,7.66,315100.0,6.5512,6.5597,6.5426,6.5512,315100.0
2011-03-29 14:20:00,7.65,7.67,7.64,7.66,166600.0,6.5426,6.5597,6.5341,6.5512,166600.0
2011-03-29 14:25:00,7.66,7.67,7.65,7.65,31600.0,6.5512,6.5597,6.5426,6.5426,31600.0
2011-03-29 14:30:00,7.65,7.66,7.65,7.65,18000.0,6.5426,6.5512,6.5426,6.5426,18000.0
2011-03-29 14:35:00,7.65,7.66,7.65,7.65,40100.0,6.5426,6.5512,6.5426,6.5426,40100.0
2011-03-29 14:40:00,7.65,7.66,7.65,7.65,16600.0,6.5426,6.5512,6.5426,6.5426,16600.0
2011-03-29 14:45:00,7.65,7.66,7.65,7.65,24500.0,6.5426,6.5512,6.5426,6.5426,24500.0
2011-03-29 14:50:00,7.65,7.66,7.64,7.65,164400.0,6.5426,6.5512,6.5341,6.5426,164400.0
2011-03-29 14:55:00,7.66,7.66,7.65,7.65,19700.0,6.5512,6.5512,6.5426,6.5426,19700.0
2011-03-29 15:00:00,7.66,7.66,7.65,7.66,28500.0,6.5512,6.5512,6.5426,6.5512,28500.0
2011-03-29 15:05:00,7.66,7.66,7.65,7.65,78400.0,6.5512,6.5512,6.5426,6.5426,78400.0
2011-03-29 15:10:00,7.65,7.66,7.65,7.65,49900.0,6.5426,6.5512,6.5426,6.5426,49900.0
2011-03-29 15:15:00,7.65,7.66,7.65,7.66,37500.0,6.5426,6.5512,6.5426,6.5512,37500.0
2011-03-29 15:20:00,7.65,7.66,7.65,7.65,71100.0,6.5426,6.5512,6.5426,6.5426,71100.0
2011-03-29 15:25:00,7.65,7.66,7.65,7.66,46800.0,6.5426,6.5512,6.5426,6.5512,46800.0
2011-03-29 15:30:00,7.66,7.66,7.65,7.66,50800.0,6.5512,6.5512,6.5426,6.5512,50800.0
2011-03-29 15:35:00,7.65,7.66,7.65,7.66,47700.0,6.5426,6.5512,6.5426,6.5512,47700.0
2011-03-29 15:40:00,7.65,7.66,7.65,7.65,79900.0,6.5426,6.5512,6.5426,6.5426,79900.0
2011-03-29 15:45:00,7.65,7.67,7.65,7.67,190600.0,6.5426,6.5597,6.5426,6.5597,190600.0
2011-03-29 15:50:00,7.67,7.67,7.65,7.65,251200.0,6.5597,6.5597,6.5426,6.5426,251200.0
2011-03-29 15:55:00,7.65,7.66,7.65,7.66,348400.0,6.5426,6.5512,6.5426,6.5512,348400.0
2011-03-30 09:30:00,7.69,7.7,7.65,7.65,143900.0,6.5768,6.5854,6.5426,6.5426,143900.0
2011-03-30 09:35:00,7.65,7.66,7.64,7.64,135000.0,6.5426,6.5512,6.5341,6.5341,135000.0
2011-03-30 09:40:00,7.64,7.65,7.6,7.61,139600.0,6.5341,6.5426,6.4999,6.5084,139600.0
2011-03-30 09:45:00,7.6,7.62,7.58,7.59,70500.0,6.4999,6.517,6.4828,6.4913,70500.0
2011-03-30 09:50:00,7.59,7.67,7.58,7.67,209900.0,6.4913,6.5597,6.4828,6.5597,209900.0
2011-03-30 09:55:00,7.67,7.67,7.64,7.65,99100.0,6.5597,6.5597,6.5341,6.5426,99100.0
2011-03-30 10:00:00,7.65,7.66,7.65,7.66,13700.0,6.5426,6.5512,6.5426,6.5512,13700.0
2011-03-30 10:05:00,7.65,7.66,7.63,7.64,166900.0,6.5426,6.5512,6.5255,6.5341,166900.0
2011-03-30 10:10:00,7.63,7.64,7.62,7.63,104900.0,6.5255,6.5341,6.517,6.5255,104900.0
2011-03-30 10:15:00,7.64,7.65,7.63,7.65,17200.0,6.5341,6.5426,6.5255,6.5426,17200.0
2011-03-30 10:20:00,7.64,7.65,7.61,7.61,197700.0,6.5341,6.5426,6.5084,6.5084,197700.0
2011-03-30 10:25:00,7.6,7.6,7.57,7.58,215600.0,6.4999,6.4999,6.4742,6.4828,215600.0
2011-03-30 10:30:00,7.58,7.59,7.57,7.58,186800.0,6.4828,6.4913,6.4742,6.4828,186800.0
2011-03-30 10:35:00,7.58,7.6,7.57,7.59,73200.0,6.4828,6.4999,6.4742,6.4913,73200.0
2011-03-30 10:40:00,7.59,7.63,7.58,7.63,117400.0,6.4913,6.5255,6.4828,6.5255,117400.0
2011-03-30 10:45:00,7.63,7.64,7.62,7.64,30500.0,6.5255,6.5341,6.517,6.5341,30500.0
2011-03-30 10:50:00,7.64,7.65,7.61,7.62,376000.0,6.5341,6.5426,6.5084,6.517,376000.0
2011-03-30 10:55:00,7.63,7.63,7.61,7.62,144100.0,6.5255,6.5255,6.5084,6.517,144100.0
2011-03-30 11:00:00,7.62,7.62,7.6,7.6,30700.0,6.517,6.517,6.4999,6.4999,30700.0
2011-03-30 11:05:00,7.6,7.61,7.58,7.59,183900.0,6.4999,6.5084,6.4828,6.4913,183900.0
2011-03-30 11:10:00,7.6,7.6,7.57,7.58,239400.0,6.4999,6.4999,6.4742,6.4828,239400.0
2011-03-30 11:15:00,7.58,7.59,7.57,7.58,41700.0,6.4828,6.4913,6.4742,6.4828,41700.0
2011-03-30 11:20:00,7.58,7.58,7.56,7.57,122300.0,6.4828,6.4828,6.4657,6.4742,122300.0
2011-03-30 11:25:00,7.57,7.58,7.57,7.58,17800.0,6.4742,6.4828,6.4742,6.4828,17800.0
2011-03-30 11:30:00,7.58,7.6,7.57,7.6,42200.0,6.4828,6.4999,6.4742,6.4999,42200.0
2011-03-30 11:35:00,7.6,7.6,7.58,7.58,21700.0,6.4999,6.4999,6.4828,6.4828,21700.0
2011-03-30 11:40:00,7.58,7.59,7.57,7.58,27100.0,6.4828,6.4913,6.4742,6.4828,27100.0
2011-03-30 11:45:00,7.57,7.58,7.55,7.55,33500.0,6.4742,6.4828,6.4571,6.4571,33500.0
2011-03-30 11:50:00,7.56,7.56,7.54,7.54,39500.0,6.4657,6.4657,6.4486,6.4486,39500.0
2011-03-30 11:55:00,7.54,7.55,7.54,7.54,107300.0,6.4486,6.4571,6.4486,6.4486,107300.0
2011-03-30 12:00:00,7.54,7.55,7.54,7.55,19300.0,6.4486,6.4571,6.4486,6.4571,19300.0
2011-03-30 12:05:00,7.54,7.55,7.53,7.53,32900.0,6.4486,6.4571,6.44,6.44,32900.0
2011-03-30 12:10:00,7.53,7.54,7.53,7.53,25600.0,6.44,6.4486,6.44,6.44,25600.0
2011-03-30 12:15:00,7.53,7.55,7.53,7.54,85000.0,6.44,6.4571,6.44,6.4486,85000.0
2011-03-30 12:20:00,7.54,7.55,7.53,7.55,30900.0,6.4486,6.4571,6.44,6.4571,30900.0
2011-03-30 12:25:00,7.55,7.55,7.54,7.55,8500.0,6.4571,6.4571,6.4486,6.4571,8500.0
2011-03-30 12:30:00,7.54,7.55,7.53,7.55,55600.0,6.4486,6.4571,6.44,6.4571,55600.0
2011-03-30 12:35:00,7.55,7.56,7.54,7.55,45000.0,6.4571,6.4657,6.4486,6.4571,45000.0
2011-03-30 12:40:00,7.54,7.55,7.54,7.55,39400.0,6.4486,6.4571,6.4486,6.4571,39400.0
2011-03-30 12:45:00,7.55,7.57,7.54,7.57,50400.0,6.4571,6.4742,6.4486,6.4742,50400.0
2011-03-30 12:50:00,7.57,7.58,7.57,7.58,17200.0,6.4742,6.4828,6.4742,6.4828,17200.0
2011-03-30 12:55:00,7.57,7.58,7.56,7.57,34800.0,6.4742,6.4828,6.4657,6.4742,34800.0
2011-03-30 13:00:00,7.57,7.57,7.55,7.56,24100.0,6.4742,6.4742,6.4571,6.4657,24100.0
2011-03-30 13:05:00,7.56,7.56,7.55,7.55,20700.0,6.4657,6.4657,6.4571,6.4571,20700.0
2011-03-30 13:10:00,7.56,7.56,7.55,7.56,7400.0,6.4657,6.4657,6.4571,6.4657,7400.0
2011-03-30 13:15:00,7.55,7.56,7.55,7.55,30900.0,6.4571,6.4657,6.4571,6.4571,30900.0
2011-03-30 13:20:00,7.56,7.56,7.55,7.56,6800.0,6.4657,6.4657,6.4571,6.4657,6800.0
2011-03-30 13:25:00,7.56,7.57,7.55,7.57,59000.0,6.4657,6.4742,6.4571,6.4742,59000.0
2011-03-30 13:30:00,7.57,7.58,7.56,7.58,66300.0,6.4742,6.4828,6.4657,6.4828,66300.0
2011-03-30 13:35:00,7.57,7.58,7.57,7.57,36800.0,6.4742,6.4828,6.4742,6.4742,36800.0
2011-03-30 13:40:00,7.57,7.59,7.57,7.58,81400.0,6.4742,6.4913,6.4742,6.4828,81400.0
2011-03-30 13:45:00,7.58,7.58,7.56,7.56,42000.0,6.4828,6.4828,6.4657,6.4657,42000.0
2011-03-30 13:50:00,7.56,7.57,7.53,7.53,81800.0,6.4657,6.4742,6.44,6.44,81800.0
2011-03-30 13:55:00,7.54,7.56,7.53,7.55,64000.0,6.4486,6.4657,6.44,6.4571,64000.0
2011-03-30 14:00:00,7.55,7.56,7.55,7.56,33500.0,6.4571,6.4657,6.4571,6.4657,33500.0
2011-03-30 14:05:00,7.56,7.57,7.55,7.56,37500.0,6.4657,6.4742,6.4571,6.4657,37500.0
2011-03-30 14:10:00,7.55,7.56,7.55,7.55,6200.0,6.4571,6.4657,6.4571,6.4571,6200.0
2011-03-30 14:15:00,7.55,7.56,7.54,7.54,42400.0,6.4571,6.4657,6.4486,6.4486,42400.0
2011-03-30 14:20:00,7.54,7.55,7.54,7.54,47700.0,6.4486,6.4571,6.4486,6.4486,47700.0
2011-03-30 14:25:00,7.54,7.55,7.54,7.54,17500.0,6.4486,6.4571,6.4486,6.4486,17500.0
2011-03-30 14:30:00,7.54,7.55,7.53,7.54,60700.0,6.4486,6.4571,6.44,6.4486,60700.0
2011-03-30 14:35:00,7.53,7.54,7.53,7.53,38500.0,6.44,6.4486,6.44,6.44,38500.0
2011-03-30 14:40:00,7.53,7.54,7.53,7.53,12300.0,6.44,6.4486,6.44,6.44,12300.0
2011-03-30 14:45:00,7.53,7.53,7.51,7.51,72800.0,6.44,6.44,6.4229,6.4229,72800.0
2011-03-30 14:50:00,7.51,7.53,7.5,7.52,265300.0,6.4229,6.44,6.4143,6.4314,265300.0
2011-03-30 14:55:00,7.52,7.53,7.5,7.52,1054500.0,6.4314,6.44,6.4143,6.4314,1054500.0
2011-03-30 15:00:00,7.53,7.53,7.51,7.53,186200.0,6.44,6.44,6.4229,6.44,186200.0
2011-03-30 15:05:00,7.53,7.53,7.52,7.53,126200.0,6.44,6.44,6.4314,6.44,126200.0
2011-03-30 15:10:00,7.53,7.53,7.52,7.53,11900.0,6.44,6.44,6.4314,6.44,11900.0
2011-03-30 15:15:00,7.52,7.53,7.52,7.53,37600.0,6.4314,6.44,6.4314,6.44,37600.0
2011-03-30 15:20:00,7.53,7.53,7.52,7.53,31600.0,6.44,6.44,6.4314,6.44,31600.0
2011-03-30 15:25:00,7.53,7.53,7.49,7.51,493900.0,6.44,6.44,6.4058,6.4229,493900.0
2011-03-30 15:30:00,7.51,7.51,7.5,7.5,104700.0,6.4229,6.4229,6.4143,6.4143,104700.0
2011-03-30 15:35:00,7.51,7.51,7.5,7.5,89400.0,6.4229,6.4229,6.4143,6.4143,89400.0
2011-03-30 15:40:00,7.5,7.51,7.48,7.48,299000.0,6.4143,6.4229,6.3972,6.3972,299000.0
2011-03-30 15:45:00,7.48,7.48,7.45,7.45,383700.0,6.3972,6.3972,6.3716,6.3716,383700.0
2011-03-30 15:50:00,7.45,7.46,7.44,7.44,289400.0,6.3716,6.3801,6.363,6.363,289400.0
2011-03-30 15:55:00,7.45,7.46,7.44,7.45,632100.0,6.3716,6.3801,6.363,6.3716,632100.0
2011-03-31 09:30:00,7.41,7.47,7.4,7.42,140900.0,6.3374,6.3887,6.3288,6.3459,140900.0
2011-03-31 09:35:00,7.43,7.44,7.41,7.43,564200.0,6.3545,6.363,6.3374,6.3545,564200.0
2011-03-31 09:40:00,7.43,7.43,7.42,7.43,154600.0,6.3545,6.3545,6.3459,6.3545,154600.0
2011-03-31 09:45:00,7.43,7.43,7.41,7.41,143300.0,6.3545,6.3545,6.3374,6.3374,143300.0
2011-03-31 09:50:00,7.4,7.41,7.39,7.41,158700.0,6.3288,6.3374,6.3203,6.3374,158700.0
2011-03-31 09:55:00,7.41,7.41,7.4,7.41,131200.0,6.3374,6.3374,6.3288,6.3374,131200.0
2011-03-31 10:00:00,7.41,7.41,7.36,7.36,180800.0,6.3374,6.3374,6.2946,6.2946,180800.0
2011-03-31 10:05:00,7.36,7.37,7.35,7.36,214700.0,6.2946,6.3032,6.2861,6.2946,214700.0
2011-03-31 10:10:00,7.36,7.38,7.35,7.35,1301800.0,6.2946,6.3117,6.2861,6.2861,1301800.0
2011-03-31 10:15:00,7.36,7.38,7.35,7.35,282200.0,6.2946,6.3117,6.2861,6.2861,282200.0
2011-03-31 10:20:00,7.36,7.36,7.35,7.35,13700.0,6.2946,6.2946,6.2861,6.2861,13700.0
2011-03-31 10:25:00,7.35,7.36,7.34,7.34,105100.0,6.2861,6.2946,6.2775,6.2775,105100.0
2011-03-31 10:30:00,7.35,7.39,7.34,7.38,155600.0,6.2861,6.3203,6.2775,6.3117,155600.0
2011-03-31 10:35:00,7.38,7.38,7.35,7.36,47000.0,6.3117,6.3117,6.2861,6.2946,47000.0
2011-03-31 10:40:00,7.36,7.38,7.35,7.38,74300.0,6.2946,6.3117,6.2861,6.3117,74300.0
2011-03-31 10:45:00,7.38,7.38,7.37,7.38,20600.0,6.3117,6.3117,6.3032,6.3117,20600.0
2011-03-31 10:50:00,7.37,7.38,7.37,7.38,50200.0,6.3032,6.3117,6.3032,6.3117,50200.0
2011-03-31 10:55:00,7.38,7.38,7.37,7.37,30200.0,6.3117,6.3117,6.3032,6.3032,30200.0
2011-03-31 11:00:00,7.38,7.38,7.35,7.35,57100.0,6.3117,6.3117,6.2861,6.2861,57100.0
2011-03-31 11:05:00,7.36,7.36,7.34,7.35,55200.0,6.2946,6.2946,6.2775,6.2861,55200.0
2011-03-31 11:10:00,7.35,7.35,7.34,7.35,37200.0,6.2861,6.2861,6.2775,6.2861,37200.0
2011-03-31 11:15:00,7.35,7.36,7.34,7.36,62200.0,6.2861,6.2946,6.2775,6.2946,62200.0
2011-03-31 11:20:00,7.36,7.37,7.35,7.36,45100.0,6.2946,6.3032,6.2861,6.2946,45100.0
2011-03-31 11:25:00,7.36,7.36,7.35,7.36,38800.0,6.2946,6.2946,6.2861,6.2946,38800.0
2011-03-31 11:30:00,7.36,7.36,7.33,7.33,91400.0,6.2946,6.2946,6.269,6.269,91400.0
2011-03-31 11:35:00,7.32,7.34,7.32,7.34,42100.0,6.2604,6.2775,6.2604,6.2775,42100.0
2011-03-31 11:40:00,7.34,7.34,7.33,7.33,16200.0,6.2775,6.2775,6.269,6.269,16200.0
2011-03-31 11:45:00,7.34,7.37,7.33,7.36,117500.0,6.2775,6.3032,6.269,6.2946,117500.0
2011-03-31 11:50:00,7.36,7.37,7.36,7.37,12900.0,6.2946,6.3032,6.2946,6.3032,12900.0
2011-03-31 11:55:00,7.37,7.38,7.36,7.38,33200.0,6.3032,6.3117,6.2946,6.3117,33200.0
2011-03-31 12:00:00,7.38,7.38,7.37,7.37,22300.0,6.3117,6.3117,6.3032,6.3032,22300.0
2011-03-31 12:05:00,7.38,7.39,7.38,7.39,26000.0,6.3117,6.3203,6.3117,6.3203,26000.0
2011-03-31 12:10:00,7.38,7.39,7.38,7.39,8400.0,6.3117,6.3203,6.3117,6.3203,8400.0
2011-03-31 12:15:00,7.39,7.39,7.37,7.38,42800.0,6.3203,6.3203,6.3032,6.3117,42800.0
2011-03-31 12:20:00,7.38,7.38,7.37,7.38,16200.0,6.3117,6.3117,6.3032,6.3117,16200.0
2011-03-31 12:25:00,7.38,7.39,7.37,7.39,24400.0,6.3117,6.3203,6.3032,6.3203,24400.0
2011-03-31 12:30:00,7.39,7.4,7.39,7.4,14600.0,6.3203,6.3288,6.3203,6.3288,14600.0
2011-03-31 12:35:00,7.4,7.4,7.39,7.4,21200.0,6.3288,6.3288,6.3203,6.3288,21200.0
2011-03-31 12:40:00,7.4,7.41,7.39,7.41,17200.0,6.3288,6.3374,6.3203,6.3374,17200.0
2011-03-31 12:45:00,7.41,7.42,7.4,7.42,32600.0,6.3374,6.3459,6.3288,6.3459,32600.0
2011-03-31 12:50:00,7.42,7.42,7.39,7.41,62200.0,6.3459,6.3459,6.3203,6.3374,62200.0
2011-03-31 12:55:00,7.41,7.42,7.4,7.41,25100.0,6.3374,6.3459,6.3288,6.3374,25100.0
2011-03-31 13:00:00,7.41,7.41,7.4,7.41,7000.0,6.3374,6.3374,6.3288,6.3374,7000.0
2011-03-31 13:05:00,7.41,7.41,7.4,7.41,5300.0,6.3374,6.3374,6.3288,6.3374,5300.0
2011-03-31 13:10:00,7.41,7.41,7.4,7.41,10800.0,6.3374,6.3374,6.3288,6.3374,10800.0
2011-03-31 13:15:00,7.41,7.41,7.4,7.41,7600.0,6.3374,6.3374,6.3288,6.3374,7600.0
2011-03-31 13:20:00,7.4,7.41,7.4,7.4,8600.0,6.3288,6.3374,6.3288,6.3288,8600.0
2011-03-31 13:25:00,7.4,7.41,7.4,7.41,26600.0,6.3288,6.3374,6.3288,6.3374,26600.0
2011-03-31 13:30:00,7.41,7.41,7.4,7.41,33500.0,6.3374,6.3374,6.3288,6.3374,33500.0
2011-03-31 13:35:00,7.4,7.41,7.4,7.41,21700.0,6.3288,6.3374,6.3288,6.3374,21700.0
2011-03-31 13:40:00,7.4,7.41,7.4,7.4,21700.0,6.3288,6.3374,6.3288,6.3288,21700.0
2011-03-31 13:45:00,7.4,7.41,7.4,7.4,21700.0,6.3288,6.3374,6.3288,6.3288,21700.0
2011-03-31 13:50:00,7.41,7.41,7.4,7.4,20100.0,6.3374,6.3374,6.3288,6.3288,20100.0
2011-03-31 13:55:00,7.4,7.41,7.39,7.39,63200.0,6.3288,6.3374,6.3203,6.3203,63200.0
2011-03-31 14:00:00,7.4,7.4,7.39,7.4,27300.0,6.3288,6.3288,6.3203,6.3288,27300.0
2011-03-31 14:05:00,7.39,7.4,7.39,7.4,28200.0,6.3203,6.3288,6.3203,6.3288,28200.0
2011-03-31 14:10:00,7.39,7.4,7.39,7.4,17200.0,6.3203,6.3288,6.3203,6.3288,17200.0
2011-03-31 14:15:00,7.39,7.4,7.39,7.4,28200.0,6.3203,6.3288,6.3203,6.3288,28200.0
2011-03-31 14:20:00,7.4,7.4,7.39,7.4,14700.0,6.3288,6.3288,6.3203,6.3288,14700.0
2011-03-31 14:25:00,7.4,7.4,7.39,7.39,29600.0,6.3288,6.3288,6.3203,6.3203,29600.0
2011-03-31 14:30:00,7.4,7.4,7.39,7.39,18200.0,6.3288,6.3288,6.3203,6.3203,18200.0
2011-03-31 14:35:00,7.39,7.4,7.39,7.4,14500.0,6.3203,6.3288,6.3203,6.3288,14500.0
2011-03-31 14:40:00,7.4,7.4,7.39,7.39,83500.0,6.3288,6.3288,6.3203,6.3203,83500.0
2011-03-31 14:45:00,7.39,7.4,7.39,7.4,17900.0,6.3203,6.3288,6.3203,6.3288,17900.0
2011-03-31 14:50:00,7.39,7.4,7.39,7.4,19100.0,6.3203,6.3288,6.3203,6.3288,19100.0
2011-03-31 14:55:00,7.4,7.4,7.39,7.39,34800.0,6.3288,6.3288,6.3203,6.3203,34800.0
2011-03-31 15:00:00,7.4,7.4,7.38,7.38,55000.0,6.3288,6.3288,6.3117,6.3117,55000.0
2011-03-31 15:05:00,7.38,7.38,7.36,7.37,66800.0,6.3117,6.3117,6.2946,6.3032,66800.0
2011-03-31 15:10:00,7.37,7.37,7.36,7.37,42100.0,6.3032,6.3032,6.2946,6.3032,42100.0
2011-03-31 15:15:00,7.37,7.37,7.36,7.37,34000.0,6.3032,6.3032,6.2946,6.3032,34000.0
2011-03-31 15:20:00,7.36,7.37,7.36,7.37,50800.0,6.2946,6.3032,6.2946,6.3032,50800.0
2011-03-31 15:25:00,7.36,7.37,7.34,7.36,186000.0,6.2946,6.3032,6.2775,6.2946,186000.0
2011-03-31 15:30:00,7.35,7.37,7.35,7.37,190800.0,6.2861,6.3032,6.2861,6.3032,190800.0
2011-03-31 15:35:00,7.36,7.37,7.36,7.36,61000.0,6.2946,6.3032,6.2946,6.2946,61000.0
2011-03-31 15:40:00,7.36,7.37,7.34,7.34,136000.0,6.2946,6.3032,6.2775,6.2775,136000.0
2011-03-31 15:45:00,7.34,7.36,7.33,7.36,255600.0,6.2775,6.2946,6.269,6.2946,255600.0
2011-03-31 15:50:00,7.36,7.36,7.35,7.35,174200.0,6.2946,6.2946,6.2861,6.2861,174200.0
2011-03-31 15:55:00,7.35,7.41,7.35,7.4,1061300.0,6.2861,6.3374,6.2861,6.3288,1061300.0
2011-04-01 09:30:00,7.48,7.52,7.46,7.49,153400.0,6.3972,6.4314,6.3801,6.4058,153400.0
2011-04-01 09:35:00,7.5,7.5,7.48,7.49,132300.0,6.4143,6.4143,6.3972,6.4058,132300.0
2011-04-01 09:40:00,7.49,7.52,7.49,7.49,246100.0,6.4058,6.4314,6.4058,6.4058,246100.0
2011-04-01 09:45:00,7.49,7.5,7.48,7.48,59100.0,6.4058,6.4143,6.3972,6.3972,59100.0
2011-04-01 09:50:00,7.48,7.51,7.48,7.51,189600.0,6.3972,6.4229,6.3972,6.4229,189600.0
2011-04-01 09:55:00,7.51,7.52,7.49,7.5,78500.0,6.4229,6.4314,6.4058,6.4143,78500.0
2011-04-01 10:00:00,7.51,7.53,7.5,7.51,61900.0,6.4229,6.44,6.4143,6.4229,61900.0
2011-04-01 10:05:00,7.52,7.54,7.51,7.53,36500.0,6.4314,6.4486,6.4229,6.44,36500.0
2011-04-01 10:10:00,7.54,7.56,7.53,7.55,95800.0,6.4486,6.4657,6.44,6.4571,95800.0
2011-04-01 10:15:00,7.54,7.56,7.54,7.54,59100.0,6.4486,6.4657,6.4486,6.4486,59100.0
2011-04-01 10:20:00,7.54,7.55,7.54,7.54,24700.0,6.4486,6.4571,6.4486,6.4486,24700.0
2011-04-01 10:25:00,7.55,7.55,7.53,7.54,34900.0,6.4571,6.4571,6.44,6.4486,34900.0
2011-04-01 10:30:00,7.54,7.55,7.53,7.55,55200.0,6.4486,6.4571,6.44,6.4571,55200.0
2011-04-01 10:35:00,7.55,7.55,7.53,7.53,16000.0,6.4571,6.4571,6.44,6.44,16000.0
2011-04-01 10:40:00,7.54,7.54,7.53,7.53,13000.0,6.4486,6.4486,6.44,6.44,13000.0
2011-04-01 10:45:00,7.54,7.54,7.53,7.54,7200.0,6.4486,6.4486,6.44,6.4486,7200.0
2011-04-01 10:50:00,7.54,7.54,7.53,7.53,22300.0,6.4486,6.4486,6.44,6.44,22300.0
2011-04-01 10:55:00,7.54,7.54,7.53,7.54,42300.0,6.4486,6.4486,6.44,6.4486,42300.0
2011-04-01 11:00:00,7.54,7.55,7.54,7.54,22000.0,6.4486,6.4571,6.4486,6.4486,22000.0
2011-04-01 11:05:00,7.55,7.55,7.54,7.55,13200.0,6.4571,6.4571,6.4486,6.4571,13200.0
2011-04-01 11:10:00,7.55,7.55,7.54,7.55,18500.0,6.4571,6.4571,6.4486,6.4571,18500.0
2011-04-01 11:15:00,7.54,7.55,7.54,7.55,13900.0,6.4486,6.4571,6.4486,6.4571,13900.0
2011-04-01 11:20:00,7.54,7.55,7.54,7.54,17900.0,6.4486,6.4571,6.4486,6.4486,17900.0
2011-04-01 11:25:00,7.54,7.55,7.54,7.54,17500.0,6.4486,6.4571,6.4486,6.4486,17500.0
2011-04-01 11:30:00,7.54,7.55,7.54,7.54,23900.0,6.4486,6.4571,6.4486,6.4486,23900.0
2011-04-01 11:35:00,7.55,7.55,7.54,7.54,15000.0,6.4571,6.4571,6.4486,6.4486,15000.0
2011-04-01 11:40:00,7.55,7.55,7.51,7.53,77900.0,6.4571,6.4571,6.4229,6.44,77900.0
2011-04-01 11:45:00,7.52,7.52,7.5,7.52,109200.0,6.4314,6.4314,6.4143,6.4314,109200.0
2011-04-01 11:50:00,7.51,7.52,7.51,7.52,15500.0,6.4229,6.4314,6.4229,6.4314,15500.0
2011-04-01 11:55:00,7.52,7.53,7.51,7.52,35400.0,6.4314,6.44,6.4229,6.4314,35400.0
2011-04-01 12:00:00,7.52,7.53,7.5,7.51,48100.0,6.4314,6.44,6.4143,6.4229,48100.0
2011-04-01 12:05:00,7.51,7.52,7.51,7.52,25600.0,6.4229,6.4314,6.4229,6.4314,25600.0
2011-04-01 12:10:00,7.52,7.52,7.51,7.52,11000.0,6.4314,6.4314,6.4229,6.4314,11000.0
2011-04-01 12:15:00,7.51,7.52,7.51,7.51,13300.0,6.4229,6.4314,6.4229,6.4229,13300.0
2011-04-01 12:20:00,7.52,7.52,7.51,7.52,10400.0,6.4314,6.4314,6.4229,6.4314,10400.0
2011-04-01 12:25:00,7.51,7.52,7.51,7.51,11700.0,6.4229,6.4314,6.4229,6.4229,11700.0
2011-04-01 12:30:00,7.51,7.52,7.5,7.5,22200.0,6.4229,6.4314,6.4143,6.4143,22200.0
2011-04-01 12:35:00,7.5,7.51,7.5,7.51,2900.0,6.4143,6.4229,6.4143,6.4229,2900.0
2011-04-01 12:40:00,7.5,7.51,7.5,7.5,12400.0,6.4143,6.4229,6.4143,6.4143,12400.0
2011-04-01 12:45:00,7.51,7.51,7.49,7.49,56700.0,6.4229,6.4229,6.4058,6.4058,56700.0
2011-04-01 12:50:00,7.5,7.51,7.49,7.51,82100.0,6.4143,6.4229,6.4058,6.4229,82100.0
2011-04-01 12:55:00,7.5,7.51,7.5,7.5,26500.0,6.4143,6.4229,6.4143,6.4143,26500.0
2011-04-01 13:00:00,7.5,7.51,7.5,7.5,14900.0,6.4143,6.4229,6.4143,6.4143,14900.0
2011-04-01 13:05:00,7.51,7.51,7.5,7.51,9900.0,6.4229,6.4229,6.4143,6.4229,9900.0
2011-04-01 13:10:00,7.51,7.51,7.5,7.5,11200.0,6.4229,6.4229,6.4143,6.4143,11200.0
2011-04-01 13:15:00,7.5,7.51,7.5,7.5,17100.0,6.4143,6.4229,6.4143,6.4143,17100.0
2011-04-01 13:20:00,7.51,7.51,7.5,7.51,21000.0,6.4229,6.4229,6.4143,6.4229,21000.0
2011-04-01 13:25:00,7.51,7.51,7.49,7.49,34300.0,6.4229,6.4229,6.4058,6.4058,34300.0
2011-04-01 13:30:00,7.49,7.5,7.48,7.49,62200.0,6.4058,6.4143,6.3972,6.4058,62200.0
2011-04-01 13:35:00,7.49,7.5,7.48,7.5,49600.0,6.4058,6.4143,6.3972,6.4143,49600.0
2011-04-01 13:40:00,7.49,7.5,7.49,7.49,9400.0,6.4058,6.4143,6.4058,6.4058,9400.0
2011-04-01 13:45:00,7.49,7.5,7.47,7.47,45200.0,6.4058,6.4143,6.3887,6.3887,45200.0
2011-04-01 13:50:00,7.47,7.48,7.47,7.47,8500.0,6.3887,6.3972,6.3887,6.3887,8500.0
2011-04-01 13:55:00,7.47,7.48,7.47,7.48,9800.0,6.3887,6.3972,6.3887,6.3972,9800.0
2011-04-01 14:00:00,7.47,7.48,7.47,7.47,12000.0,6.3887,6.3972,6.3887,6.3887,12000.0
2011-04-01 14:05:00,7.47,7.5,7.47,7.48,142400.0,6.3887,6.4143,6.3887,6.3972,142400.0
2011-04-01 14:10:00,7.49,7.49,7.48,7.48,3400.0,6.4058,6.4058,6.3972,6.3972,3400.0
2011-04-01 14:15:00,7.49,7.5,7.49,7.49,78100.0,6.4058,6.4143,6.4058,6.4058,78100.0
2011-04-01 14:20:00,7.5,7.5,7.49,7.49,66000.0,6.4143,6.4143,6.4058,6.4058,66000.0
2011-04-01 14:25:00,7.49,7.5,7.49,7.5,49000.0,6.4058,6.4143,6.4058,6.4143,49000.0
2011-04-01 14:30:00,7.49,7.5,7.49,7.5,22300.0,6.4058,6.4143,6.4058,6.4143,22300.0
2011-04-01 14:35:00,7.49,7.51,7.49,7.5,132300.0,6.4058,6.4229,6.4058,6.4143,132300.0
2011-04-01 14:40:00,7.5,7.5,7.48,7.5,76000.0,6.4143,6.4143,6.3972,6.4143,76000.0
2011-04-01 14:45:00,7.5,7.5,7.49,7.5,21100.0,6.4143,6.4143,6.4058,6.4143,21100.0
2011-04-01 14:50:00,7.49,7.5,7.49,7.5,20900.0,6.4058,6.4143,6.4058,6.4143,20900.0
2011-04-01 14:55:00,7.5,7.5,7.49,7.49,101700.0,6.4143,6.4143,6.4058,6.4058,101700.0
2011-04-01 15:00:00,7.49,7.5,7.47,7.49,203100.0,6.4058,6.4143,6.3887,6.4058,203100.0
2011-04-01 15:05:00,7.49,7.5,7.46,7.48,175700.0,6.4058,6.4143,6.3801,6.3972,175700.0
2011-04-01 15:10:00,7.48,7.48,7.45,7.46,49600.0,6.3972,6.3972,6.3716,6.3801,49600.0
2011-04-01 15:15:00,7.45,7.47,7.45,7.46,49700.0,6.3716,6.3887,6.3716,6.3801,49700.0
2011-04-01 15:20:00,7.46,7.48,7.46,7.48,73200.0,6.3801,6.3972,6.3801,6.3972,73200.0
2011-04-01 15:25:00,7.47,7.48,7.45,7.45,119500.0,6.3887,6.3972,6.3716,6.3716,119500.0
2011-04-01 15:30:00,7.46,7.48,7.45,7.47,195600.0,6.3801,6.3972,6.3716,6.3887,195600.0
2011-04-01 15:35:00,7.47,7.5,7.47,7.49,221000.0,6.3887,6.4143,6.3887,6.4058,221000.0
2011-04-01 15:40:00,7.5,7.5,7.48,7.49,186600.0,6.4143,6.4143,6.3972,6.4058,186600.0
2011-04-01 15:45:00,7.5,7.5,7.48,7.48,280800.0,6.4143,6.4143,6.3972,6.3972,280800.0
2011-04-01 15:50:00,7.49,7.5,7.48,7.49,126700.0,6.4058,6.4143,6.3972,6.4058,126700.0
2011-04-01 15:55:00,7.5,7.5,7.48,7.48,308800.0,6.4143,6.4143,6.3972,6.3972,308800.0
2011-04-04 09:30:00,7.48,7.48,7.42,7.42,72100.0,6.3972,6.3972,6.3459,6.3459,72100.0
2011-04-04 09:35:00,7.42,7.5,7.42,7.46,283400.0,6.3459,6.4143,6.3459,6.3801,283400.0
2011-04-04 09:40:00,7.46,7.5,7.45,7.46,76700.0,6.3801,6.4143,6.3716,6.3801,76700.0
2011-04-04 09:45:00,7.45,7.5,7.45,7.48,106300.0,6.3716,6.4143,6.3716,6.3972,106300.0
2011-04-04 09:50:00,7.48,7.49,7.46,7.46,140100.0,6.3972,6.4058,6.3801,6.3801,140100.0
2011-04-04 09:55:00,7.46,7.47,7.46,7.46,19800.0,6.3801,6.3887,6.3801,6.3801,19800.0
2011-04-04 10:00:00,7.46,7.47,7.45,7.47,75500.0,6.3801,6.3887,6.3716,6.3887,75500.0
2011-04-04 10:05:00,7.46,7.48,7.45,7.45,67800.0,6.3801,6.3972,6.3716,6.3716,67800.0
2011-04-04 10:10:00,7.45,7.46,7.44,7.44,33200.0,6.3716,6.3801,6.363,6.363,33200.0
2011-04-04 10:15:00,7.45,7.46,7.44,7.46,59900.0,6.3716,6.3801,6.363,6.3801,59900.0
2011-04-04 10:20:00,7.45,7.46,7.45,7.45,6600.0,6.3716,6.3801,6.3716,6.3716,6600.0
2011-04-04 10:25:00,7.45,7.46,7.43,7.44,33000.0,6.3716,6.3801,6.3545,6.363,33000.0
2011-04-04 10:30:00,7.43,7.44,7.43,7.43,14800.0,6.3545,6.363,6.3545,6.3545,14800.0
2011-04-04 10:35:00,7.43,7.44,7.43,7.44,14400.0,6.3545,6.363,6.3545,6.363,14400.0
2011-04-04 10:40:00,7.44,7.44,7.43,7.44,24100.0,6.363,6.363,6.3545,6.363,24100.0
2011-04-04 10:45:00,7.44,7.44,7.43,7.43,16200.0,6.363,6.363,6.3545,6.3545,16200.0
2011-04-04 10:50:00,7.44,7.44,7.42,7.43,32600.0,6.363,6.363,6.3459,6.3545,32600.0
2011-04-04 10:55:00,7.42,7.42,7.38,7.39,210700.0,6.3459,6.3459,6.3117,6.3203,210700.0
2011-04-04 11:00:00,7.39,7.41,7.38,7.41,77300.0,6.3203,6.3374,6.3117,6.3374,77300.0
2011-04-04 11:05:00,7.4,7.4,7.38,7.39,46000.0,6.3288,6.3288,6.3117,6.3203,46000.0
2011-04-04 11:10:00,7.39,7.39,7.38,7.39,7800.0,6.3203,6.3203,6.3117,6.3203,7800.0
2011-04-04 11:15:00,7.39,7.39,7.38,7.39,12600.0,6.3203,6.3203,6.3117,6.3203,12600.0
2011-04-04 11:20:00,7.39,7.39,7.38,7.38,32700.0,6.3203,6.3203,6.3117,6.3117,32700.0
2011-04-04 11:25:00,7.38,7.39,7.38,7.39,17000.0,6.3117,6.3203,6.3117,6.3203,17000.0
2011-04-04 11:30:00,7.39,7.39,7.38,7.38,8800.0,6.3203,6.3203,6.3117,6.3117,8800.0
2011-04-04 11:35:00,7.39,7.39,7.38,7.38,12400.0,6.3203,6.3203,6.3117,6.3117,12400.0
2011-04-04 11:40:00,7.38,7.39,7.38,7.38,9400.0,6.3117,6.3203,6.3117,6.3117,9400.0
2011-04-04 11:45:00,7.38,7.39,7.38,7.39,21400.0,6.3117,6.3203,6.3117,6.3203,21400.0
2011-04-04 11:50:00,7.38,7.39,7.37,7.37,65300.0,6.3117,6.3203,6.3032,6.3032,65300.0
2011-04-04 11:55:00,7.38,7.38,7.36,7.36,47300.0,6.3117,6.3117,6.2946,6.2946,47300.0
2011-04-04 12:00:00,7.37,7.37,7.36,7.37,15900.0,6.3032,6.3032,6.2946,6.3032,15900.0
2011-04-04 12:05:00,7.37,7.37,7.36,7.36,7000.0,6.3032,6.3032,6.2946,6.2946,7000.0
2011-04-04 12:10:00,7.36,7.37,7.36,7.37,9200.0,6.2946,6.3032,6.2946,6.3032,9200.0
2011-04-04 12:15:00,7.37,7.37,7.36,7.37,5300.0,6.3032,6.3032,6.2946,6.3032,5300.0
2011-04-04 12:20:00,7.36,7.37,7.36,7.37,15500.0,6.2946,6.3032,6.2946,6.3032,15500.0
2011-04-04 12:25:00,7.37,7.37,7.36,7.37,14900.0,6.3032,6.3032,6.2946,6.3032,14900.0
2011-04-04 12:30:00,7.37,7.37,7.35,7.36,74300.0,6.3032,6.3032,6.2861,6.2946,74300.0
2011-04-04 12:35:00,7.36,7.36,7.34,7.36,127400.0,6.2946,6.2946,6.2775,6.2946,127400.0
2011-04-04 12:40:00,7.36,7.36,7.35,7.36,4700.0,6.2946,6.2946,6.2861,6.2946,4700.0
2011-04-04 12:45:00,7.36,7.36,7.33,7.34,50100.0,6.2946,6.2946,6.269,6.2775,50100.0
2011-04-04 12:50:00,7.34,7.34,7.33,7.34,24900.0,6.2775,6.2775,6.269,6.2775,24900.0
2011-04-04 12:55:00,7.34,7.35,7.33,7.35,31900.0,6.2775,6.2861,6.269,6.2861,31900.0
2011-04-04 13:00:00,7.35,7.35,7.34,7.35,3000.0,6.2861,6.2861,6.2775,6.2861,3000.0
2011-04-04 13:05:00,7.35,7.35,7.34,7.35,6100.0,6.2861,6.2861,6.2775,6.2861,6100.0
2011-04-04 13:10:00,7.35,7.35,7.34,7.35,10300.0,6.2861,6.2861,6.2775,6.2861,10300.0
2011-04-04 13:15:00,7.34,7.35,7.34,7.35,8800.0,6.2775,6.2861,6.2775,6.2861,8800.0
2011-04-04 13:20:00,7.35,7.35,7.34,7.34,2500.0,6.2861,6.2861,6.2775,6.2775,2500.0
2011-04-04 13:25:00,7.35,7.35,7.34,7.35,42300.0,6.2861,6.2861,6.2775,6.2861,42300.0
2011-04-04 13:30:00,7.35,7.35,7.33,7.34,86800.0,6.2861,6.2861,6.269,6.2775,86800.0
2011-04-04 13:35:00,7.33,7.35,7.33,7.34,61500.0,6.269,6.2861,6.269,6.2775,61500.0
2011-04-04 13:40:00,7.35,7.35,7.34,7.35,25300.0,6.2861,6.2861,6.2775,6.2861,25300.0
2011-04-04 13:45:00,7.34,7.35,7.33,7.34,68100.0,6.2775,6.2861,6.269,6.2775,68100.0
2011-04-04 13:50:00,7.34,7.34,7.33,7.33,19000.0,6.2775,6.2775,6.269,6.269,19000.0
2011-04-04 13:55:00,7.33,7.34,7.33,7.33,18800.0,6.269,6.2775,6.269,6.269,18800.0
2011-04-04 14:00:00,7.34,7.34,7.33,7.34,104800.0,6.2775,6.2775,6.269,6.2775,104800.0
2011-04-04 14:05:00,7.34,7.35,7.33,7.35,129600.0,6.2775,6.2861,6.269,6.2861,129600.0
2011-04-04 14:10:00,7.35,7.35,7.34,7.34,13400.0,6.2861,6.2861,6.2775,6.2775,13400.0
2011-04-04 14:15:00,7.35,7.35,7.34,7.34,31500.0,6.2861,6.2861,6.2775,6.2775,31500.0
2011-04-04 14:20:00,7.35,7.35,7.34,7.35,55300.0,6.2861,6.2861,6.2775,6.2861,55300.0
2011-04-04 14:25:00,7.34,7.35,7.34,7.35,41700.0,6.2775,6.2861,6.2775,6.2861,41700.0
2011-04-04 14:30:00,7.34,7.37,7.34,7.35,362600.0,6.2775,6.3032,6.2775,6.2861,362600.0
2011-04-04 14:35:00,7.35,7.35,7.34,7.34,36300.0,6.2861,6.2861,6.2775,6.2775,36300.0
2011-04-04 14:40:00,7.35,7.35,7.34,7.35,16800.0,6.2861,6.2861,6.2775,6.2861,16800.0
2011-04-04 14:45:00,7.35,7.35,7.34,7.35,8900.0,6.2861,6.2861,6.2775,6.2861,8900.0
2011-04-04 14:50:00,7.35,7.35,7.34,7.35,12300.0,6.2861,6.2861,6.2775,6.2861,12300.0
2011-04-04 14:55:00,7.34,7.35,7.34,7.34,32200.0,6.2775,6.2861,6.2775,6.2775,32200.0
2011-04-04 15:00:00,7.34,7.35,7.32,7.33,118300.0,6.2775,6.2861,6.2604,6.269,118300.0
2011-04-04 15:05:00,7.33,7.33,7.32,7.32,25100.0,6.269,6.269,6.2604,6.2604,25100.0
2011-04-04 15:10:00,7.32,7.35,7.32,7.34,135700.0,6.2604,6.2861,6.2604,6.2775,135700.0
2011-04-04 15:15:00,7.34,7.36,7.34,7.36,158700.0,6.2775,6.2946,6.2775,6.2946,158700.0
2011-04-04 15:20:00,7.35,7.36,7.35,7.36,37700.0,6.2861,6.2946,6.2861,6.2946,37700.0
2011-04-04 15:25:00,7.36,7.38,7.35,7.37,115900.0,6.2946,6.3117,6.2861,6.3032,115900.0
2011-04-04 15:30:00,7.38,7.38,7.37,7.38,14200.0,6.3117,6.3117,6.3032,6.3117,14200.0
2011-04-04 15:35:00,7.37,7.38,7.37,7.38,21000.0,6.3032,6.3117,6.3032,6.3117,21000.0
2011-04-04 15:40:00,7.38,7.38,7.34,7.34,124300.0,6.3117,6.3117,6.2775,6.2775,124300.0
2011-04-04 15:45:00,7.34,7.35,7.34,7.34,57600.0,6.2775,6.2861,6.2775,6.2775,57600.0
2011-04-04 15:50:00,7.34,7.35,7.34,7.35,52000.0,6.2775,6.2861,6.2775,6.2861,52000.0
2011-04-04 15:55:00,7.35,7.35,7.33,7.34,363900.0,6.2861,6.2861,6.269,6.2775,363900.0
2011-04-05 09:30:00,7.15,7.15,7.08,7.1,322200.0,6.115,6.115,6.0551,6.0722,322200.0
2011-04-05 09:35:00,7.09,7.16,7.09,7.15,148100.0,6.0637,6.1236,6.0637,6.115,148100.0
2011-04-05 09:40:00,7.14,7.15,7.14,7.15,103100.0,6.1065,6.115,6.1065,6.115,103100.0
2011-04-05 09:45:00,7.15,7.18,7.14,7.18,132900.0,6.115,6.1407,6.1065,6.1407,132900.0
2011-04-05 09:50:00,7.18,7.19,7.17,7.18,95700.0,6.1407,6.1492,6.1321,6.1407,95700.0
2011-04-05 09:55:00,7.18,7.19,7.17,7.17,87500.0,6.1407,6.1492,6.1321,6.1321,87500.0
2011-04-05 10:00:00,7.17,7.19,7.15,7.17,235600.0,6.1321,6.1492,6.115,6.1321,235600.0
2011-04-05 10:05:00,7.17,7.19,7.17,7.17,92600.0,6.1321,6.1492,6.1321,6.1321,92600.0
2011-04-05 10:10:00,7.18,7.18,7.17,7.18,46300.0,6.1407,6.1407,6.1321,6.1407,46300.0
2011-04-05 10:15:00,7.17,7.21,7.17,7.21,136700.0,6.1321,6.1663,6.1321,6.1663,136700.0
2011-04-05 10:20:00,7.21,7.23,7.2,7.23,64900.0,6.1663,6.1834,6.1578,6.1834,64900.0
2011-04-05 10:25:00,7.22,7.26,7.22,7.26,99600.0,6.1749,6.2091,6.1749,6.2091,99600.0
2011-04-05 10:30:00,7.25,7.29,7.25,7.29,189100.0,6.2005,6.2347,6.2005,6.2347,189100.0
2011-04-05 10:35:00,7.28,7.3,7.28,7.29,75300.0,6.2262,6.2433,6.2262,6.2347,75300.0
2011-04-05 10:40:00,7.29,7.29,7.27,7.28,103000.0,6.2347,6.2347,6.2176,6.2262,103000.0
2011-04-05 10:45:00,7.28,7.35,7.28,7.34,347600.0,6.2262,6.2861,6.2262,6.2775,347600.0
2011-04-05 10:50:00,7.35,7.37,7.33,7.36,403500.0,6.2861,6.3032,6.269,6.2946,403500.0
2011-04-05 10:55:00,7.35,7.37,7.32,7.32,237200.0,6.2861,6.3032,6.2604,6.2604,237200.0
2011-04-05 11:00:00,7.32,7.33,7.31,7.32,152200.0,6.2604,6.269,6.2518,6.2604,152200.0
2011-04-05 11:05:00,7.32,7.33,7.31,7.32,118500.0,6.2604,6.269,6.2518,6.2604,118500.0
2011-04-05 11:10:00,7.31,7.35,7.31,7.35,172700.0,6.2518,6.2861,6.2518,6.2861,172700.0
2011-04-05 11:15:00,7.35,7.36,7.34,7.35,95200.0,6.2861,6.2946,6.2775,6.2861,95200.0
2011-04-05 11:20:00,7.36,7.36,7.32,7.32,153900.0,6.2946,6.2946,6.2604,6.2604,153900.0
2011-04-05 11:25:00,7.33,7.33,7.32,7.32,14400.0,6.269,6.269,6.2604,6.2604,14400.0
2011-04-05 11:30:00,7.32,7.33,7.3,7.31,172000.0,6.2604,6.269,6.2433,6.2518,172000.0
2011-04-05 11:35:00,7.32,7.32,7.31,7.31,24300.0,6.2604,6.2604,6.2518,6.2518,24300.0
2011-04-05 11:40:00,7.31,7.35,7.31,7.35,311300.0,6.2518,6.2861,6.2518,6.2861,311300.0
2011-04-05 11:45:00,7.35,7.41,7.35,7.39,294600.0,6.2861,6.3374,6.2861,6.3203,294600.0
2011-04-05 11:50:00,7.39,7.42,7.39,7.42,48000.0,6.3203,6.3459,6.3203,6.3459,48000.0
2011-04-05 11:55:00,7.42,7.42,7.41,7.41,40800.0,6.3459,6.3459,6.3374,6.3374,40800.0
2011-04-05 12:00:00,7.42,7.42,7.41,7.41,36800.0,6.3459,6.3459,6.3374,6.3374,36800.0
2011-04-05 12:05:00,7.41,7.42,7.41,7.42,27300.0,6.3374,6.3459,6.3374,6.3459,27300.0
2011-04-05 12:10:00,7.42,7.42,7.41,7.41,29000.0,6.3459,6.3459,6.3374,6.3374,29000.0
2011-04-05 12:15:00,7.41,7.42,7.41,7.41,8900.0,6.3374,6.3459,6.3374,6.3374,8900.0
2011-04-05 12:20:00,7.41,7.42,7.41,7.41,28300.0,6.3374,6.3459,6.3374,6.3374,28300.0
2011-04-05 12:25:00,7.42,7.42,7.36,7.36,150900.0,6.3459,6.3459,6.2946,6.2946,150900.0
2011-04-05 12:30:00,7.36,7.39,7.36,7.39,104500.0,6.2946,6.3203,6.2946,6.3203,104500.0
2011-04-05 12:35:00,7.39,7.39,7.37,7.38,79100.0,6.3203,6.3203,6.3032,6.3117,79100.0
2011-04-05 12:40:00,7.38,7.43,7.37,7.43,195000.0,6.3117,6.3545,6.3032,6.3545,195000.0
2011-04-05 12:45:00,7.43,7.47,7.42,7.46,126800.0,6.3545,6.3887,6.3459,6.3801,126800.0
2011-04-05 12:50:00,7.47,7.48,7.47,7.48,79800.0,6.3887,6.3972,6.3887,6.3972,79800.0
2011-04-05 12:55:00,7.48,7.5,7.47,7.5,89200.0,6.3972,6.4143,6.3887,6.4143,89200.0
2011-04-05 13:00:00,7.5,7.52,7.49,7.5,117400.0,6.4143,6.4314,6.4058,6.4143,117400.0
2011-04-05 13:05:00,7.5,7.51,7.5,7.51,21300.0,6.4143,6.4229,6.4143,6.4229,21300.0
2011-04-05 13:10:00,7.5,7.51,7.48,7.48,253900.0,6.4143,6.4229,6.3972,6.3972,253900.0
2011-04-05 13:15:00,7.48,7.51,7.48,7.51,85100.0,6.3972,6.4229,6.3972,6.4229,85100.0
2011-04-05 13:20:00,7.51,7.51,7.5,7.5,96200.0,6.4229,6.4229,6.4143,6.4143,96200.0
2011-04-05 13:25:00,7.5,7.5,7.47,7.48,23700.0,6.4143,6.4143,6.3887,6.3972,23700.0
2011-04-05 13:30:00,7.48,7.48,7.47,7.47,17400.0,6.3972,6.3972,6.3887,6.3887,17400.0
2011-04-05 13:35:00,7.48,7.48,7.46,7.47,75000.0,6.3972,6.3972,6.3801,6.3887,75000.0
2011-04-05 13:40:00,7.46,7.48,7.46,7.47,40400.0,6.3801,6.3972,6.3801,6.3887,40400.0
2011-04-05 13:45:00,7.48,7.48,7.46,7.47,37400.0,6.3972,6.3972,6.3801,6.3887,37400.0
2011-04-05 13:50:00,7.48,7.48,7.47,7.48,35400.0,6.3972,6.3972,6.3887,6.3972,35400.0
2011-04-05 13:55:00,7.48,7.48,7.45,7.45,73400.0,6.3972,6.3972,6.3716,6.3716,73400.0
2011-04-05 14:00:00,7.45,7.46,7.43,7.44,48700.0,6.3716,6.3801,6.3545,6.363,48700.0
2011-04-05 14:05:00,7.44,7.44,7.42,7.43,46500.0,6.363,6.363,6.3459,6.3545,46500.0
2011-04-05 14:10:00,7.42,7.43,7.42,7.42,33000.0,6.3459,6.3545,6.3459,6.3459,33000.0
2011-04-05 14:15:00,7.42,7.43,7.42,7.43,17700.0,6.3459,6.3545,6.3459,6.3545,17700.0
2011-04-05 14:20:00,7.42,7.43,7.42,7.42,45300.0,6.3459,6.3545,6.3459,6.3459,45300.0
2011-04-05 14:25:00,7.43,7.43,7.42,7.42,65200.0,6.3545,6.3545,6.3459,6.3459,65200.0
2011-04-05 14:30:00,7.42,7.43,7.42,7.43,28300.0,6.3459,6.3545,6.3459,6.3545,28300.0
2011-04-05 14:35:00,7.43,7.43,7.42,7.42,19800.0,6.3545,6.3545,6.3459,6.3459,19800.0
2011-04-05 14:40:00,7.43,7.43,7.42,7.42,15800.0,6.3545,6.3545,6.3459,6.3459,15800.0
2011-04-05 14:45:00,7.42,7.45,7.42,7.45,203400.0,6.3459,6.3716,6.3459,6.3716,203400.0
2011-04-05 14:50:00,7.45,7.45,7.44,7.45,23800.0,6.3716,6.3716,6.363,6.3716,23800.0
2011-04-05 14:55:00,7.45,7.45,7.44,7.44,22000.0,6.3716,6.3716,6.363,6.363,22000.0
2011-04-05 15:00:00,7.44,7.45,7.42,7.42,81600.0,6.363,6.3716,6.3459,6.3459,81600.0
2011-04-05 15:05:00,7.42,7.44,7.42,7.43,65900.0,6.3459,6.363,6.3459,6.3545,65900.0
2011-04-05 15:10:00,7.43,7.44,7.43,7.44,89400.0,6.3545,6.363,6.3545,6.363,89400.0
2011-04-05 15:15:00,7.43,7.45,7.43,7.45,83400.0,6.3545,6.3716,6.3545,6.3716,83400.0
2011-04-05 15:20:00,7.44,7.45,7.44,7.44,47500.0,6.363,6.3716,6.363,6.363,47500.0
2011-04-05 15:25:00,7.45,7.45,7.43,7.43,56800.0,6.3716,6.3716,6.3545,6.3545,56800.0
2011-04-05 15:30:00,7.43,7.44,7.41,7.41,84400.0,6.3545,6.363,6.3374,6.3374,84400.0
2011-04-05 15:35:00,7.41,7.42,7.41,7.42,38100.0,6.3374,6.3459,6.3374,6.3459,38100.0
2011-04-05 15:40:00,7.41,7.42,7.4,7.41,81800.0,6.3374,6.3459,6.3288,6.3374,81800.0
2011-04-05 15:45:00,7.4,7.43,7.4,7.43,138100.0,6.3288,6.3545,6.3288,6.3545,138100.0
2011-04-05 15:50:00,7.42,7.43,7.42,7.43,125600.0,6.3459,6.3545,6.3459,6.3545,125600.0
2011-04-05 15:55:00,7.43,7.45,7.42,7.45,502600.0,6.3545,6.3716,6.3459,6.3716,502600.0
2011-04-06 09:30:00,7.46,7.48,7.41,7.46,87000.0,6.3801,6.3972,6.3374,6.3801,87000.0
2011-04-06 09:35:00,7.47,7.52,7.46,7.51,164700.0,6.3887,6.4314,6.3801,6.4229,164700.0
2011-04-06 09:40:00,7.51,7.51,7.47,7.48,170300.0,6.4229,6.4229,6.3887,6.3972,170300.0
2011-04-06 09:45:00,7.49,7.49,7.44,7.45,86900.0,6.4058,6.4058,6.363,6.3716,86900.0
2011-04-06 09:50:00,7.45,7.46,7.41,7.41,308100.0,6.3716,6.3801,6.3374,6.3374,308100.0
2011-04-06 09:55:00,7.42,7.47,7.42,7.46,304500.0,6.3459,6.3887,6.3459,6.3801,304500.0
2011-04-06 10:00:00,7.46,7.48,7.45,7.48,40600.0,6.3801,6.3972,6.3716,6.3972,40600.0
2011-04-06 10:05:00,7.48,7.49,7.47,7.48,108900.0,6.3972,6.4058,6.3887,6.3972,108900.0
2011-04-06 10:10:00,7.48,7.48,7.44,7.45,74900.0,6.3972,6.3972,6.363,6.3716,74900.0
2011-04-06 10:15:00,7.45,7.46,7.44,7.46,37400.0,6.3716,6.3801,6.363,6.3801,37400.0
2011-04-06 10:20:00,7.46,7.46,7.43,7.43,47200.0,6.3801,6.3801,6.3545,6.3545,47200.0
2011-04-06 10:25:00,7.43,7.46,7.43,7.46,29100.0,6.3545,6.3801,6.3545,6.3801,29100.0
2011-04-06 10:30:00,7.46,7.5,7.45,7.5,126100.0,6.3801,6.4143,6.3716,6.4143,126100.0
2011-04-06 10:35:00,7.5,7.5,7.43,7.44,214100.0,6.4143,6.4143,6.3545,6.363,214100.0
2011-04-06 10:40:00,7.45,7.46,7.43,7.46,70600.0,6.3716,6.3801,6.3545,6.3801,70600.0
2011-04-06 10:45:00,7.46,7.48,7.46,7.48,34000.0,6.3801,6.3972,6.3801,6.3972,34000.0
2011-04-06 10:50:00,7.48,7.48,7.47,7.48,9600.0,6.3972,6.3972,6.3887,6.3972,9600.0
2011-04-06 10:55:00,7.48,7.48,7.46,7.46,82500.0,6.3972,6.3972,6.3801,6.3801,82500.0
2011-04-06 11:00:00,7.46,7.48,7.45,7.48,90600.0,6.3801,6.3972,6.3716,6.3972,90600.0
2011-04-06 11:05:00,7.48,7.48,7.47,7.47,58100.0,6.3972,6.3972,6.3887,6.3887,58100.0
2011-04-06 11:10:00,7.46,7.48,7.46,7.47,117100.0,6.3801,6.3972,6.3801,6.3887,117100.0
2011-04-06 11:15:00,7.47,7.48,7.46,7.46,98600.0,6.3887,6.3972,6.3801,6.3801,98600.0
2011-04-06 11:20:00,7.46,7.47,7.45,7.46,54100.0,6.3801,6.3887,6.3716,6.3801,54100.0
2011-04-06 11:25:00,7.46,7.46,7.45,7.46,22200.0,6.3801,6.3801,6.3716,6.3801,22200.0
2011-04-06 11:30:00,7.46,7.47,7.45,7.46,125300.0,6.3801,6.3887,6.3716,6.3801,125300.0
2011-04-06 11:35:00,7.46,7.47,7.45,7.45,289100.0,6.3801,6.3887,6.3716,6.3716,289100.0
2011-04-06 11:40:00,7.45,7.46,7.45,7.45,33400.0,6.3716,6.3801,6.3716,6.3716,33400.0
2011-04-06 11:45:00,7.45,7.46,7.44,7.46,81200.0,6.3716,6.3801,6.363,6.3801,81200.0
2011-04-06 11:50:00,7.46,7.46,7.45,7.46,10100.0,6.3801,6.3801,6.3716,6.3801,10100.0
2011-04-06 11:55:00,7.45,7.46,7.44,7.44,21100.0,6.3716,6.3801,6.363,6.363,21100.0
2011-04-06 12:00:00,7.45,7.46,7.45,7.46,55800.0,6.3716,6.3801,6.3716,6.3801,55800.0
2011-04-06 12:05:00,7.47,7.47,7.46,7.47,4900.0,6.3887,6.3887,6.3801,6.3887,4900.0
2011-04-06 12:10:00,7.47,7.49,7.46,7.47,169900.0,6.3887,6.4058,6.3801,6.3887,169900.0
2011-04-06 12:15:00,7.47,7.47,7.46,7.47,77000.0,6.3887,6.3887,6.3801,6.3887,77000.0
2011-04-06 12:20:00,7.47,7.49,7.46,7.49,56500.0,6.3887,6.4058,6.3801,6.4058,56500.0
2011-04-06 12:25:00,7.49,7.49,7.47,7.48,190800.0,6.4058,6.4058,6.3887,6.3972,190800.0
2011-04-06 12:30:00,7.47,7.48,7.47,7.47,13700.0,6.3887,6.3972,6.3887,6.3887,13700.0
2011-04-06 12:35:00,7.47,7.48,7.46,7.47,48600.0,6.3887,6.3972,6.3801,6.3887,48600.0
2011-04-06 12:40:00,7.47,7.48,7.46,7.47,108600.0,6.3887,6.3972,6.3801,6.3887,108600.0
2011-04-06 12:45:00,7.46,7.48,7.46,7.47,56000.0,6.3801,6.3972,6.3801,6.3887,56000.0
2011-04-06 12:50:00,7.46,7.48,7.46,7.48,60200.0,6.3801,6.3972,6.3801,6.3972,60200.0
2011-04-06 12:55:00,7.48,7.48,7.47,7.47,9800.0,6.3972,6.3972,6.3887,6.3887,9800.0
2011-04-06 13:00:00,7.48,7.48,7.47,7.48,7000.0,6.3972,6.3972,6.3887,6.3972,7000.0
2011-04-06 13:05:00,7.48,7.48,7.47,7.48,12200.0,6.3972,6.3972,6.3887,6.3972,12200.0
2011-04-06 13:10:00,7.48,7.5,7.48,7.49,569200.0,6.3972,6.4143,6.3972,6.4058,569200.0
2011-04-06 13:15:00,7.49,7.51,7.49,7.51,34300.0,6.4058,6.4229,6.4058,6.4229,34300.0
2011-04-06 13:20:00,7.5,7.54,7.5,7.53,185400.0,6.4143,6.4486,6.4143,6.44,185400.0
2011-04-06 13:25:00,7.53,7.54,7.51,7.52,85200.0,6.44,6.4486,6.4229,6.4314,85200.0
2011-04-06 13:30:00,7.52,7.53,7.52,7.52,19400.0,6.4314,6.44,6.4314,6.4314,19400.0
2011-04-06 13:35:00,7.53,7.53,7.52,7.53,8000.0,6.44,6.44,6.4314,6.44,8000.0
2011-04-06 13:40:00,7.53,7.53,7.52,7.53,45100.0,6.44,6.44,6.4314,6.44,45100.0
2011-04-06 13:45:00,7.53,7.53,7.52,7.53,24200.0,6.44,6.44,6.4314,6.44,24200.0
2011-04-06 13:50:00,7.53,7.53,7.52,7.53,5600.0,6.44,6.44,6.4314,6.44,5600.0
2011-04-06 13:55:00,7.53,7.53,7.52,7.53,9400.0,6.44,6.44,6.4314,6.44,9400.0
2011-04-06 14:00:00,7.53,7.53,7.52,7.53,90000.0,6.44,6.44,6.4314,6.44,90000.0
2011-04-06 14:05:00,7.53,7.54,7.52,7.54,39700.0,6.44,6.4486,6.4314,6.4486,39700.0
2011-04-06 14:10:00,7.54,7.54,7.53,7.54,35700.0,6.4486,6.4486,6.44,6.4486,35700.0
2011-04-06 14:15:00,7.54,7.54,7.53,7.53,12800.0,6.4486,6.4486,6.44,6.44,12800.0
2011-04-06 14:20:00,7.54,7.54,7.53,7.54,3300.0,6.4486,6.4486,6.44,6.4486,3300.0
2011-04-06 14:25:00,7.54,7.54,7.53,7.54,12400.0,6.4486,6.4486,6.44,6.4486,12400.0
2011-04-06 14:30:00,7.54,7.54,7.53,7.54,13300.0,6.4486,6.4486,6.44,6.4486,13300.0
2011-04-06 14:35:00,7.54,7.55,7.53,7.54,59900.0,6.4486,6.4571,6.44,6.4486,59900.0
2011-04-06 14:40:00,7.55,7.55,7.54,7.55,22200.0,6.4571,6.4571,6.4486,6.4571,22200.0
2011-04-06 14:45:00,7.55,7.57,7.54,7.57,133400.0,6.4571,6.4742,6.4486,6.4742,133400.0
2011-04-06 14:50:00,7.56,7.57,7.56,7.56,21600.0,6.4657,6.4742,6.4657,6.4657,21600.0
2011-04-06 14:55:00,7.57,7.57,7.56,7.56,29600.0,6.4742,6.4742,6.4657,6.4657,29600.0
2011-04-06 15:00:00,7.56,7.57,7.56,7.57,29300.0,6.4657,6.4742,6.4657,6.4742,29300.0
2011-04-06 15:05:00,7.56,7.57,7.56,7.56,35500.0,6.4657,6.4742,6.4657,6.4657,35500.0
2011-04-06 15:10:00,7.57,7.57,7.55,7.55,100300.0,6.4742,6.4742,6.4571,6.4571,100300.0
2011-04-06 15:15:00,7.55,7.56,7.55,7.55,12400.0,6.4571,6.4657,6.4571,6.4571,12400.0
2011-04-06 15:20:00,7.56,7.56,7.54,7.55,70600.0,6.4657,6.4657,6.4486,6.4571,70600.0
2011-04-06 15:25:00,7.54,7.55,7.53,7.53,47600.0,6.4486,6.4571,6.44,6.44,47600.0
2011-04-06 15:30:00,7.53,7.57,7.53,7.56,140000.0,6.44,6.4742,6.44,6.4657,140000.0
2011-04-06 15:35:00,7.57,7.58,7.56,7.58,85000.0,6.4742,6.4828,6.4657,6.4828,85000.0
2011-04-06 15:40:00,7.58,7.6,7.57,7.6,88300.0,6.4828,6.4999,6.4742,6.4999,88300.0
2011-04-06 15:45:00,7.6,7.6,7.59,7.6,147500.0,6.4999,6.4999,6.4913,6.4999,147500.0
2011-04-06 15:50:00,7.6,7.6,7.58,7.58,228000.0,6.4999,6.4999,6.4828,6.4828,228000.0
2011-04-06 15:55:00,7.59,7.6,7.58,7.6,333900.0,6.4913,6.4999,6.4828,6.4999,333900.0
2011-04-07 09:30:00,7.6,7.64,7.56,7.63,85500.0,6.4999,6.5341,6.4657,6.5255,85500.0
2011-04-07 09:35:00,7.63,7.68,7.61,7.63,138100.0,6.5255,6.5683,6.5084,6.5255,138100.0
2011-04-07 09:40:00,7.63,7.67,7.61,7.66,129800.0,6.5255,6.5597,6.5084,6.5512,129800.0
2011-04-07 09:45:00,7.66,7.72,7.64,7.7,169700.0,6.5512,6.6025,6.5341,6.5854,169700.0
2011-04-07 09:50:00,7.7,7.72,7.7,7.72,150700.0,6.5854,6.6025,6.5854,6.6025,150700.0
2011-04-07 09:55:00,7.72,7.73,7.71,7.73,46600.0,6.6025,6.6111,6.5939,6.6111,46600.0
2011-04-07 10:00:00,7.72,7.73,7.71,7.71,71900.0,6.6025,6.6111,6.5939,6.5939,71900.0
2011-04-07 10:05:00,7.71,7.72,7.7,7.7,46700.0,6.5939,6.6025,6.5854,6.5854,46700.0
2011-04-07 10:10:00,7.7,7.71,7.7,7.71,18400.0,6.5854,6.5939,6.5854,6.5939,18400.0
2011-04-07 10:15:00,7.7,7.71,7.69,7.7,19000.0,6.5854,6.5939,6.5768,6.5854,19000.0
2011-04-07 10:20:00,7.7,7.71,7.69,7.69,74300.0,6.5854,6.5939,6.5768,6.5768,74300.0
2011-04-07 10:25:00,7.7,7.7,7.69,7.69,22300.0,6.5854,6.5854,6.5768,6.5768,22300.0
2011-04-07 10:30:00,7.7,7.71,7.69,7.71,60500.0,6.5854,6.5939,6.5768,6.5939,60500.0
2011-04-07 10:35:00,7.71,7.74,7.69,7.74,351300.0,6.5939,6.6196,6.5768,6.6196,351300.0
2011-04-07 10:40:00,7.73,7.74,7.68,7.7,393500.0,6.6111,6.6196,6.5683,6.5854,393500.0
2011-04-07 10:45:00,7.7,7.76,7.69,7.74,184000.0,6.5854,6.6367,6.5768,6.6196,184000.0
2011-04-07 10:50:00,7.74,7.77,7.73,7.75,174600.0,6.6196,6.6453,6.6111,6.6282,174600.0
2011-04-07 10:55:00,7.75,7.76,7.73,7.75,98500.0,6.6282,6.6367,6.6111,6.6282,98500.0
2011-04-07 11:00:00,7.76,7.76,7.75,7.75,280800.0,6.6367,6.6367,6.6282,6.6282,280800.0
2011-04-07 11:05:00,7.76,7.77,7.75,7.76,69700.0,6.6367,6.6453,6.6282,6.6367,69700.0
2011-04-07 11:10:00,7.76,7.78,7.75,7.76,291100.0,6.6367,6.6538,6.6282,6.6367,291100.0
2011-04-07 11:15:00,7.76,7.77,7.76,7.76,11800.0,6.6367,6.6453,6.6367,6.6367,11800.0
2011-04-07 11:20:00,7.77,7.77,7.75,7.76,52600.0,6.6453,6.6453,6.6282,6.6367,52600.0
2011-04-07 11:25:00,7.76,7.77,7.74,7.75,151900.0,6.6367,6.6453,6.6196,6.6282,151900.0
2011-04-07 11:30:00,7.75,7.76,7.74,7.74,137800.0,6.6282,6.6367,6.6196,6.6196,137800.0
2011-04-07 11:35:00,7.75,7.77,7.74,7.76,52500.0,6.6282,6.6453,6.6196,6.6367,52500.0
2011-04-07 11:40:00,7.76,7.77,7.74,7.76,79000.0,6.6367,6.6453,6.6196,6.6367,79000.0
2011-04-07 11:45:00,7.76,7.77,7.74,7.75,302700.0,6.6367,6.6453,6.6196,6.6282,302700.0
2011-04-07 11:50:00,7.75,7.77,7.74,7.76,116000.0,6.6282,6.6453,6.6196,6.6367,116000.0
2011-04-07 11:55:00,7.76,7.78,7.76,7.78,68900.0,6.6367,6.6538,6.6367,6.6538,68900.0
2011-04-07 12:00:00,7.77,7.78,7.77,7.77,18600.0,6.6453,6.6538,6.6453,6.6453,18600.0
2011-04-07 12:05:00,7.78,7.78,7.77,7.77,12300.0,6.6538,6.6538,6.6453,6.6453,12300.0
2011-04-07 12:10:00,7.78,7.81,7.77,7.81,146400.0,6.6538,6.6795,6.6453,6.6795,146400.0
2011-04-07 12:15:00,7.81,7.81,7.79,7.79,321900.0,6.6795,6.6795,6.6624,6.6624,321900.0
2011-04-07 12:20:00,7.8,7.8,7.78,7.79,48900.0,6.6709,6.6709,6.6538,6.6624,48900.0
2011-04-07 12:25:00,7.79,7.8,7.78,7.8,16000.0,6.6624,6.6709,6.6538,6.6709,16000.0
2011-04-07 12:30:00,7.8,7.81,7.79,7.81,34700.0,6.6709,6.6795,6.6624,6.6795,34700.0
2011-04-07 12:35:00,7.81,7.89,7.8,7.81,582900.0,6.6795,6.7479,6.6709,6.6795,582900.0
2011-04-07 12:40:00,7.82,7.82,7.78,7.79,139200.0,6.688,6.688,6.6538,6.6624,139200.0
2011-04-07 12:45:00,7.78,7.79,7.78,7.78,7000.0,6.6538,6.6624,6.6538,6.6538,7000.0
2011-04-07 12:50:00,7.78,7.79,7.77,7.77,48000.0,6.6538,6.6624,6.6453,6.6453,48000.0
2011-04-07 12:55:00,7.77,7.78,7.76,7.76,108100.0,6.6453,6.6538,6.6367,6.6367,108100.0
2011-04-07 13:00:00,7.77,7.77,7.76,7.77,13000.0,6.6453,6.6453,6.6367,6.6453,13000.0
2011-04-07 13:05:00,7.77,7.79,7.76,7.78,69500.0,6.6453,6.6624,6.6367,6.6538,69500.0
2011-04-07 13:10:00,7.79,7.79,7.77,7.77,116500.0,6.6624,6.6624,6.6453,6.6453,116500.0
2011-04-07 13:15:00,7.76,7.78,7.76,7.78,60800.0,6.6367,6.6538,6.6367,6.6538,60800.0
2011-04-07 13:20:00,7.78,7.79,7.77,7.79,86400.0,6.6538,6.6624,6.6453,6.6624,86400.0
2011-04-07 13:25:00,7.78,7.8,7.77,7.78,410200.0,6.6538,6.6709,6.6453,6.6538,410200.0
2011-04-07 13:30:00,7.79,7.8,7.77,7.79,215000.0,6.6624,6.6709,6.6453,6.6624,215000.0
2011-04-07 13:35:00,7.8,7.81,7.79,7.79,50600.0,6.6709,6.6795,6.6624,6.6624,50600.0
2011-04-07 13:40:00,7.78,7.79,7.72,7.73,313900.0,6.6538,6.6624,6.6025,6.6111,313900.0
2011-04-07 13:45:00,7.73,7.74,7.72,7.74,91600.0,6.6111,6.6196,6.6025,6.6196,91600.0
2011-04-07 13:50:00,7.74,7.76,7.72,7.75,69800.0,6.6196,6.6367,6.6025,6.6282,69800.0
2011-04-07 13:55:00,7.76,7.79,7.76,7.79,241200.0,6.6367,6.6624,6.6367,6.6624,241200.0
2011-04-07 14:00:00,7.79,7.8,7.78,7.79,156200.0,6.6624,6.6709,6.6538,6.6624,156200.0
2011-04-07 14:05:00,7.78,7.79,7.78,7.78,10400.0,6.6538,6.6624,6.6538,6.6538,10400.0
2011-04-07 14:10:00,7.78,7.82,7.78,7.81,219200.0,6.6538,6.688,6.6538,6.6795,219200.0
2011-04-07 14:15:00,7.82,7.82,7.8,7.82,114600.0,6.688,6.688,6.6709,6.688,114600.0
2011-04-07 14:20:00,7.82,7.83,7.81,7.83,109300.0,6.688,6.6966,6.6795,6.6966,109300.0
2011-04-07 14:25:00,7.82,7.83,7.82,7.82,89400.0,6.688,6.6966,6.688,6.688,89400.0
2011-04-07 14:30:00,7.82,7.84,7.82,7.83,136400.0,6.688,6.7051,6.688,6.6966,136400.0
2011-04-07 14:35:00,7.83,7.84,7.82,7.84,55800.0,6.6966,6.7051,6.688,6.7051,55800.0
2011-04-07 14:40:00,7.84,7.84,7.82,7.83,63700.0,6.7051,6.7051,6.688,6.6966,63700.0
2011-04-07 14:45:00,7.83,7.84,7.82,7.82,75600.0,6.6966,6.7051,6.688,6.688,75600.0
2011-04-07 14:50:00,7.83,7.83,7.81,7.82,63700.0,6.6966,6.6966,6.6795,6.688,63700.0
2011-04-07 14:55:00,7.82,7.83,7.8,7.8,268700.0,6.688,6.6966,6.6709,6.6709,268700.0
2011-04-07 15:00:00,7.8,7.81,7.78,7.78,65600.0,6.6709,6.6795,6.6538,6.6538,65600.0
2011-04-07 15:05:00,7.79,7.79,7.78,7.78,36000.0,6.6624,6.6624,6.6538,6.6538,36000.0
2011-04-07 15:10:00,7.78,7.79,7.77,7.78,69800.0,6.6538,6.6624,6.6453,6.6538,69800.0
2011-04-07 15:15:00,7.78,7.8,7.78,7.8,117800.0,6.6538,6.6709,6.6538,6.6709,117800.0
2011-04-07 15:20:00,7.8,7.8,7.79,7.8,38300.0,6.6709,6.6709,6.6624,6.6709,38300.0
2011-04-07 15:25:00,7.8,7.81,7.77,7.79,144100.0,6.6709,6.6795,6.6453,6.6624,144100.0
2011-04-07 15:30:00,7.78,7.8,7.78,7.8,102300.0,6.6538,6.6709,6.6538,6.6709,102300.0
2011-04-07 15:35:00,7.8,7.8,7.79,7.8,63500.0,6.6709,6.6709,6.6624,6.6709,63500.0
2011-04-07 15:40:00,7.8,7.81,7.79,7.79,267100.0,6.6709,6.6795,6.6624,6.6624,267100.0
2011-04-07 15:45:00,7.8,7.8,7.79,7.8,125200.0,6.6709,6.6709,6.6624,6.6709,125200.0
2011-04-07 15:50:00,7.8,7.81,7.79,7.8,269700.0,6.6709,6.6795,6.6624,6.6709,269700.0
2011-04-07 15:55:00,7.8,7.8,7.79,7.8,311100.0,6.6709,6.6709,6.6624,6.6709,311100.0
2011-04-08 09:30:00,7.86,7.88,7.82,7.85,119100.0,6.7222,6.7393,6.688,6.7137,119100.0
2011-04-08 09:35:00,7.85,7.92,7.84,7.88,197200.0,6.7137,6.7735,6.7051,6.7393,197200.0
2011-04-08 09:40:00,7.88,7.91,7.87,7.88,156300.0,6.7393,6.765,6.7308,6.7393,156300.0
2011-04-08 09:45:00,7.89,7.89,7.87,7.88,62000.0,6.7479,6.7479,6.7308,6.7393,62000.0
2011-04-08 09:50:00,7.87,7.89,7.86,7.88,57300.0,6.7308,6.7479,6.7222,6.7393,57300.0
2011-04-08 09:55:00,7.89,7.89,7.88,7.89,36600.0,6.7479,6.7479,6.7393,6.7479,36600.0
2011-04-08 10:00:00,7.88,7.9,7.88,7.88,61900.0,6.7393,6.7564,6.7393,6.7393,61900.0
2011-04-08 10:05:00,7.89,7.89,7.87,7.87,61600.0,6.7479,6.7479,6.7308,6.7308,61600.0
2011-04-08 10:10:00,7.87,7.89,7.86,7.86,170500.0,6.7308,6.7479,6.7222,6.7222,170500.0
2011-04-08 10:15:00,7.86,7.89,7.86,7.86,65400.0,6.7222,6.7479,6.7222,6.7222,65400.0
2011-04-08 10:20:00,7.86,7.89,7.85,7.89,82600.0,6.7222,6.7479,6.7137,6.7479,82600.0
2011-04-08 10:25:00,7.88,7.89,7.88,7.89,32200.0,6.7393,6.7479,6.7393,6.7479,32200.0
2011-04-08 10:30:00,7.89,7.9,7.88,7.9,31300.0,6.7479,6.7564,6.7393,6.7564,31300.0
2011-04-08 10:35:00,7.9,7.95,7.89,7.95,127100.0,6.7564,6.7992,6.7479,6.7992,127100.0
2011-04-08 10:40:00,7.94,7.98,7.94,7.96,387700.0,6.7907,6.8249,6.7907,6.8078,387700.0
2011-04-08 10:45:00,7.96,7.97,7.96,7.96,34500.0,6.8078,6.8163,6.8078,6.8078,34500.0
2011-04-08 10:50:00,7.96,7.97,7.96,7.96,46900.0,6.8078,6.8163,6.8078,6.8078,46900.0
2011-04-08 10:55:00,7.97,7.97,7.96,7.96,78100.0,6.8163,6.8163,6.8078,6.8078,78100.0
2011-04-08 11:00:00,7.96,7.97,7.93,7.94,109800.0,6.8078,6.8163,6.7821,6.7907,109800.0
2011-04-08 11:05:00,7.93,7.94,7.93,7.94,171400.0,6.7821,6.7907,6.7821,6.7907,171400.0
2011-04-08 11:10:00,7.94,7.95,7.93,7.95,141700.0,6.7907,6.7992,6.7821,6.7992,141700.0
2011-04-08 11:15:00,7.95,7.99,7.94,7.97,220000.0,6.7992,6.8334,6.7907,6.8163,220000.0
2011-04-08 11:20:00,7.97,7.98,7.96,7.97,75500.0,6.8163,6.8249,6.8078,6.8163,75500.0
2011-04-08 11:25:00,7.97,7.97,7.96,7.96,59000.0,6.8163,6.8163,6.8078,6.8078,59000.0
2011-04-08 11:30:00,7.97,7.97,7.94,7.94,130200.0,6.8163,6.8163,6.7907,6.7907,130200.0
2011-04-08 11:35:00,7.95,7.95,7.93,7.94,80500.0,6.7992,6.7992,6.7821,6.7907,80500.0
2011-04-08 11:40:00,7.93,7.95,7.92,7.94,89100.0,6.7821,6.7992,6.7735,6.7907,89100.0
2011-04-08 11:45:00,7.94,7.94,7.93,7.94,46900.0,6.7907,6.7907,6.7821,6.7907,46900.0
2011-04-08 11:50:00,7.94,7.96,7.93,7.96,143500.0,6.7907,6.8078,6.7821,6.8078,143500.0
2011-04-08 11:55:00,7.96,7.96,7.95,7.96,7700.0,6.8078,6.8078,6.7992,6.8078,7700.0
2011-04-08 12:00:00,7.95,7.96,7.95,7.95,18500.0,6.7992,6.8078,6.7992,6.7992,18500.0
2011-04-08 12:05:00,7.96,7.96,7.95,7.96,24000.0,6.8078,6.8078,6.7992,6.8078,24000.0
2011-04-08 12:10:00,7.96,7.96,7.94,7.95,51100.0,6.8078,6.8078,6.7907,6.7992,51100.0
2011-04-08 12:15:00,7.95,7.95,7.94,7.95,21800.0,6.7992,6.7992,6.7907,6.7992,21800.0
2011-04-08 12:20:00,7.95,7.95,7.94,7.94,15900.0,6.7992,6.7992,6.7907,6.7907,15900.0
2011-04-08 12:25:00,7.95,7.95,7.94,7.95,17700.0,6.7992,6.7992,6.7907,6.7992,17700.0
2011-04-08 12:30:00,7.95,7.95,7.94,7.95,52000.0,6.7992,6.7992,6.7907,6.7992,52000.0
2011-04-08 12:35:00,7.94,7.95,7.93,7.93,56300.0,6.7907,6.7992,6.7821,6.7821,56300.0
2011-04-08 12:40:00,7.93,7.94,7.92,7.92,41300.0,6.7821,6.7907,6.7735,6.7735,41300.0
2011-04-08 12:45:00,7.92,7.92,7.91,7.91,66000.0,6.7735,6.7735,6.765,6.765,66000.0
2011-04-08 12:50:00,7.91,7.93,7.91,7.93,101300.0,6.765,6.7821,6.765,6.7821,101300.0
2011-04-08 12:55:00,7.93,7.93,7.92,7.92,65600.0,6.7821,6.7821,6.7735,6.7735,65600.0
2011-04-08 13:00:00,7.93,7.93,7.92,7.92,26000.0,6.7821,6.7821,6.7735,6.7735,26000.0
2011-04-08 13:05:00,7.93,7.93,7.91,7.92,64200.0,6.7821,6.7821,6.765,6.7735,64200.0
2011-04-08 13:10:00,7.93,7.93,7.92,7.92,10900.0,6.7821,6.7821,6.7735,6.7735,10900.0
2011-04-08 13:15:00,7.92,7.93,7.92,7.93,6800.0,6.7735,6.7821,6.7735,6.7821,6800.0
2011-04-08 13:20:00,7.92,7.93,7.92,7.92,6900.0,6.7735,6.7821,6.7735,6.7735,6900.0
2011-04-08 13:25:00,7.93,7.93,7.92,7.92,20100.0,6.7821,6.7821,6.7735,6.7735,20100.0
2011-04-08 13:30:00,7.93,7.94,7.92,7.93,130500.0,6.7821,6.7907,6.7735,6.7821,130500.0
2011-04-08 13:35:00,7.93,7.93,7.92,7.92,45900.0,6.7821,6.7821,6.7735,6.7735,45900.0
2011-04-08 13:40:00,7.92,7.93,7.92,7.93,21500.0,6.7735,6.7821,6.7735,6.7821,21500.0
2011-04-08 13:45:00,7.93,7.93,7.92,7.92,12500.0,6.7821,6.7821,6.7735,6.7735,12500.0
2011-04-08 13:50:00,7.92,7.93,7.92,7.92,36100.0,6.7735,6.7821,6.7735,6.7735,36100.0
2011-04-08 13:55:00,7.92,7.93,7.92,7.93,41200.0,6.7735,6.7821,6.7735,6.7821,41200.0
2011-04-08 14:00:00,7.93,7.93,7.92,7.93,105200.0,6.7821,6.7821,6.7735,6.7821,105200.0
2011-04-08 14:05:00,7.93,7.93,7.92,7.93,39700.0,6.7821,6.7821,6.7735,6.7821,39700.0
2011-04-08 14:10:00,7.93,7.93,7.92,7.92,25500.0,6.7821,6.7821,6.7735,6.7735,25500.0
2011-04-08 14:15:00,7.93,7.95,7.92,7.95,113400.0,6.7821,6.7992,6.7735,6.7992,113400.0
2011-04-08 14:20:00,7.94,7.95,7.94,7.95,22300.0,6.7907,6.7992,6.7907,6.7992,22300.0
2011-04-08 14:25:00,7.95,7.95,7.94,7.94,38300.0,6.7992,6.7992,6.7907,6.7907,38300.0
2011-04-08 14:30:00,7.94,7.95,7.92,7.93,114100.0,6.7907,6.7992,6.7735,6.7821,114100.0
2011-04-08 14:35:00,7.92,7.93,7.91,7.91,45900.0,6.7735,6.7821,6.765,6.765,45900.0
2011-04-08 14:40:00,7.91,7.91,7.89,7.89,76400.0,6.765,6.765,6.7479,6.7479,76400.0
2011-04-08 14:45:00,7.89,7.9,7.88,7.88,33700.0,6.7479,6.7564,6.7393,6.7393,33700.0
2011-04-08 14:50:00,7.88,7.89,7.88,7.88,41000.0,6.7393,6.7479,6.7393,6.7393,41000.0
2011-04-08 14:55:00,7.88,7.89,7.86,7.86,139600.0,6.7393,6.7479,6.7222,6.7222,139600.0
2011-04-08 15:00:00,7.86,7.87,7.86,7.87,60600.0,6.7222,6.7308,6.7222,6.7308,60600.0
2011-04-08 15:05:00,7.87,7.87,7.86,7.87,61300.0,6.7308,6.7308,6.7222,6.7308,61300.0
2011-04-08 15:10:00,7.87,7.87,7.83,7.83,137700.0,6.7308,6.7308,6.6966,6.6966,137700.0
2011-04-08 15:15:00,7.83,7.84,7.81,7.83,153600.0,6.6966,6.7051,6.6795,6.6966,153600.0
2011-04-08 15:20:00,7.82,7.83,7.79,7.79,380300.0,6.688,6.6966,6.6624,6.6624,380300.0
2011-04-08 15:25:00,7.79,7.8,7.79,7.79,186500.0,6.6624,6.6709,6.6624,6.6624,186500.0
2011-04-08 15:30:00,7.79,7.8,7.79,7.79,318200.0,6.6624,6.6709,6.6624,6.6624,318200.0
2011-04-08 15:35:00,7.79,7.8,7.77,7.77,568800.0,6.6624,6.6709,6.6453,6.6453,568800.0
2011-04-08 15:40:00,7.77,7.8,7.76,7.79,419400.0,6.6453,6.6709,6.6367,6.6624,419400.0
2011-04-08 15:45:00,7.79,7.8,7.78,7.8,230900.0,6.6624,6.6709,6.6538,6.6709,230900.0
2011-04-08 15:50:00,7.8,7.82,7.79,7.82,248200.0,6.6709,6.688,6.6624,6.688,248200.0
2011-04-08 15:55:00,7.82,7.82,7.81,7.82,302900.0,6.688,6.688,6.6795,6.688,302900.0
2011-04-11 09:30:00,7.83,7.83,7.72,7.73,119900.0,6.6966,6.6966,6.6025,6.6111,119900.0
2011-04-11 09:35:00,7.74,7.79,7.72,7.78,280600.0,6.6196,6.6624,6.6025,6.6538,280600.0
2011-04-11 09:40:00,7.77,7.78,7.76,7.78,102500.0,6.6453,6.6538,6.6367,6.6538,102500.0
2011-04-11 09:45:00,7.78,7.78,7.77,7.78,26400.0,6.6538,6.6538,6.6453,6.6538,26400.0
2011-04-11 09:50:00,7.78,7.83,7.77,7.82,140500.0,6.6538,6.6966,6.6453,6.688,140500.0
2011-04-11 09:55:00,7.82,7.83,7.8,7.8,71700.0,6.688,6.6966,6.6709,6.6709,71700.0
2011-04-11 10:00:00,7.8,7.82,7.8,7.81,58100.0,6.6709,6.688,6.6709,6.6795,58100.0
2011-04-11 10:05:00,7.82,7.82,7.8,7.81,64200.0,6.688,6.688,6.6709,6.6795,64200.0
2011-04-11 10:10:00,7.8,7.81,7.78,7.78,40200.0,6.6709,6.6795,6.6538,6.6538,40200.0
2011-04-11 10:15:00,7.78,7.79,7.77,7.77,57700.0,6.6538,6.6624,6.6453,6.6453,57700.0
2011-04-11 10:20:00,7.78,7.79,7.77,7.79,227200.0,6.6538,6.6624,6.6453,6.6624,227200.0
2011-04-11 10:25:00,7.79,7.81,7.78,7.81,69600.0,6.6624,6.6795,6.6538,6.6795,69600.0
2011-04-11 10:30:00,7.81,7.81,7.8,7.8,14900.0,6.6795,6.6795,6.6709,6.6709,14900.0
2011-04-11 10:35:00,7.8,7.81,7.8,7.8,12400.0,6.6709,6.6795,6.6709,6.6709,12400.0
2011-04-11 10:40:00,7.8,7.81,7.79,7.8,65800.0,6.6709,6.6795,6.6624,6.6709,65800.0
2011-04-11 10:45:00,7.81,7.81,7.78,7.79,102200.0,6.6795,6.6795,6.6538,6.6624,102200.0
2011-04-11 10:50:00,7.8,7.81,7.79,7.81,58200.0,6.6709,6.6795,6.6624,6.6795,58200.0
2011-04-11 10:55:00,7.8,7.81,7.8,7.8,115600.0,6.6709,6.6795,6.6709,6.6709,115600.0
2011-04-11 11:00:00,7.8,7.83,7.8,7.81,101300.0,6.6709,6.6966,6.6709,6.6795,101300.0
2011-04-11 11:05:00,7.81,7.81,7.8,7.8,14800.0,6.6795,6.6795,6.6709,6.6709,14800.0
2011-04-11 11:10:00,7.8,7.81,7.78,7.78,152400.0,6.6709,6.6795,6.6538,6.6538,152400.0
2011-04-11 11:15:00,7.78,7.79,7.77,7.77,46700.0,6.6538,6.6624,6.6453,6.6453,46700.0
2011-04-11 11:20:00,7.77,7.78,7.74,7.74,61600.0,6.6453,6.6538,6.6196,6.6196,61600.0
2011-04-11 11:25:00,7.74,7.75,7.73,7.73,80700.0,6.6196,6.6282,6.6111,6.6111,80700.0
2011-04-11 11:30:00,7.73,7.74,7.72,7.74,56500.0,6.6111,6.6196,6.6025,6.6196,56500.0
2011-04-11 11:35:00,7.74,7.74,7.73,7.74,19500.0,6.6196,6.6196,6.6111,6.6196,19500.0
2011-04-11 11:40:00,7.74,7.74,7.73,7.73,26600.0,6.6196,6.6196,6.6111,6.6111,26600.0
2011-04-11 11:45:00,7.74,7.74,7.73,7.73,29000.0,6.6196,6.6196,6.6111,6.6111,29000.0
2011-04-11 11:50:00,7.73,7.74,7.73,7.73,11800.0,6.6111,6.6196,6.6111,6.6111,11800.0
2011-04-11 11:55:00,7.74,7.74,7.72,7.72,25500.0,6.6196,6.6196,6.6025,6.6025,25500.0
2011-04-11 12:00:00,7.73,7.73,7.72,7.72,35600.0,6.6111,6.6111,6.6025,6.6025,35600.0
2011-04-11 12:05:00,7.72,7.73,7.72,7.73,73500.0,6.6025,6.6111,6.6025,6.6111,73500.0
2011-04-11 12:10:00,7.72,7.73,7.72,7.73,14100.0,6.6025,6.6111,6.6025,6.6111,14100.0
2011-04-11 12:15:00,7.73,7.73,7.71,7.71,29500.0,6.6111,6.6111,6.5939,6.5939,29500.0
2011-04-11 12:20:00,7.71,7.73,7.71,7.73,58200.0,6.5939,6.6111,6.5939,6.6111,58200.0
2011-04-11 12:25:00,7.73,7.74,7.72,7.74,39000.0,6.6111,6.6196,6.6025,6.6196,39000.0
2011-04-11 12:30:00,7.74,7.75,7.73,7.74,45700.0,6.6196,6.6282,6.6111,6.6196,45700.0
2011-04-11 12:35:00,7.75,7.75,7.72,7.73,56500.0,6.6282,6.6282,6.6025,6.6111,56500.0
2011-04-11 12:40:00,7.73,7.74,7.72,7.73,40600.0,6.6111,6.6196,6.6025,6.6111,40600.0
2011-04-11 12:45:00,7.73,7.74,7.73,7.74,36000.0,6.6111,6.6196,6.6111,6.6196,36000.0
2011-04-11 12:50:00,7.74,7.74,7.73,7.73,9400.0,6.6196,6.6196,6.6111,6.6111,9400.0
2011-04-11 12:55:00,7.73,7.74,7.73,7.73,11000.0,6.6111,6.6196,6.6111,6.6111,11000.0
2011-04-11 13:00:00,7.74,7.74,7.73,7.74,14900.0,6.6196,6.6196,6.6111,6.6196,14900.0
2011-04-11 13:05:00,7.74,7.74,7.73,7.73,13200.0,6.6196,6.6196,6.6111,6.6111,13200.0
2011-04-11 13:10:00,7.73,7.74,7.73,7.74,19300.0,6.6111,6.6196,6.6111,6.6196,19300.0
2011-04-11 13:15:00,7.74,7.76,7.73,7.76,158500.0,6.6196,6.6367,6.6111,6.6367,158500.0
2011-04-11 13:20:00,7.76,7.77,7.75,7.76,29000.0,6.6367,6.6453,6.6282,6.6367,29000.0
2011-04-11 13:25:00,7.77,7.77,7.76,7.77,15600.0,6.6453,6.6453,6.6367,6.6453,15600.0
2011-04-11 13:30:00,7.77,7.77,7.76,7.76,47000.0,6.6453,6.6453,6.6367,6.6367,47000.0
2011-04-11 13:35:00,7.77,7.77,7.76,7.76,9200.0,6.6453,6.6453,6.6367,6.6367,9200.0
2011-04-11 13:40:00,7.76,7.77,7.76,7.76,15700.0,6.6367,6.6453,6.6367,6.6367,15700.0
2011-04-11 13:45:00,7.76,7.77,7.75,7.75,36700.0,6.6367,6.6453,6.6282,6.6282,36700.0
2011-04-11 13:50:00,7.75,7.76,7.75,7.75,32600.0,6.6282,6.6367,6.6282,6.6282,32600.0
2011-04-11 13:55:00,7.76,7.76,7.75,7.75,24800.0,6.6367,6.6367,6.6282,6.6282,24800.0
2011-04-11 14:00:00,7.76,7.76,7.75,7.76,13700.0,6.6367,6.6367,6.6282,6.6367,13700.0
2011-04-11 14:05:00,7.75,7.77,7.75,7.76,93700.0,6.6282,6.6453,6.6282,6.6367,93700.0
2011-04-11 14:10:00,7.76,7.76,7.75,7.76,25000.0,6.6367,6.6367,6.6282,6.6367,25000.0
2011-04-11 14:15:00,7.76,7.76,7.75,7.76,66900.0,6.6367,6.6367,6.6282,6.6367,66900.0
2011-04-11 14:20:00,7.75,7.76,7.75,7.76,33200.0,6.6282,6.6367,6.6282,6.6367,33200.0
2011-04-11 14:25:00,7.76,7.77,7.75,7.76,28800.0,6.6367,6.6453,6.6282,6.6367,28800.0
2011-04-11 14:30:00,7.76,7.77,7.75,7.76,113800.0,6.6367,6.6453,6.6282,6.6367,113800.0
2011-04-11 14:35:00,7.76,7.76,7.75,7.76,108200.0,6.6367,6.6367,6.6282,6.6367,108200.0
2011-04-11 14:40:00,7.76,7.76,7.75,7.75,43600.0,6.6367,6.6367,6.6282,6.6282,43600.0
2011-04-11 14:45:00,7.76,7.76,7.75,7.75,12900.0,6.6367,6.6367,6.6282,6.6282,12900.0
2011-04-11 14:50:00,7.75,7.76,7.75,7.75,35900.0,6.6282,6.6367,6.6282,6.6282,35900.0
2011-04-11 14:55:00,7.75,7.76,7.75,7.76,78000.0,6.6282,6.6367,6.6282,6.6367,78000.0
2011-04-11 15:00:00,7.75,7.76,7.75,7.75,19700.0,6.6282,6.6367,6.6282,6.6282,19700.0
2011-04-11 15:05:00,7.76,7.76,7.75,7.75,32200.0,6.6367,6.6367,6.6282,6.6282,32200.0
2011-04-11 15:10:00,7.76,7.76,7.75,7.76,29700.0,6.6367,6.6367,6.6282,6.6367,29700.0
2011-04-11 15:15:00,7.75,7.76,7.75,7.76,64000.0,6.6282,6.6367,6.6282,6.6367,64000.0
2011-04-11 15:20:00,7.76,7.76,7.75,7.75,51700.0,6.6367,6.6367,6.6282,6.6282,51700.0
2011-04-11 15:25:00,7.75,7.76,7.73,7.73,159700.0,6.6282,6.6367,6.6111,6.6111,159700.0
2011-04-11 15:30:00,7.73,7.74,7.73,7.74,96800.0,6.6111,6.6196,6.6111,6.6196,96800.0
2011-04-11 15:35:00,7.73,7.74,7.73,7.74,146500.0,6.6111,6.6196,6.6111,6.6196,146500.0
2011-04-11 15:40:00,7.74,7.75,7.73,7.75,193100.0,6.6196,6.6282,6.6111,6.6282,193100.0
2011-04-11 15:45:00,7.74,7.78,7.74,7.76,337800.0,6.6196,6.6538,6.6196,6.6367,337800.0
2011-04-11 15:50:00,7.76,7.77,7.76,7.77,128500.0,6.6367,6.6453,6.6367,6.6453,128500.0
2011-04-11 15:55:00,7.77,7.78,7.76,7.77,174100.0,6.6453,6.6538,6.6367,6.6453,174100.0
2011-04-12 09:30:00,7.7,7.74,7.68,7.7,152000.0,6.5854,6.6196,6.5683,6.5854,152000.0
2011-04-12 09:35:00,7.7,7.76,7.68,7.76,154600.0,6.5854,6.6367,6.5683,6.6367,154600.0
2011-04-12 09:40:00,7.76,7.82,7.75,7.8,123000.0,6.6367,6.688,6.6282,6.6709,123000.0
2011-04-12 09:45:00,7.8,7.83,7.78,7.83,63900.0,6.6709,6.6966,6.6538,6.6966,63900.0
2011-04-12 09:50:00,7.83,7.85,7.82,7.82,46200.0,6.6966,6.7137,6.688,6.688,46200.0
2011-04-12 09:55:00,7.82,7.83,7.78,7.79,66600.0,6.688,6.6966,6.6538,6.6624,66600.0
2011-04-12 10:00:00,7.79,7.81,7.77,7.79,72900.0,6.6624,6.6795,6.6453,6.6624,72900.0
2011-04-12 10:05:00,7.79,7.79,7.76,7.78,53100.0,6.6624,6.6624,6.6367,6.6538,53100.0
2011-04-12 10:10:00,7.78,7.8,7.77,7.79,118300.0,6.6538,6.6709,6.6453,6.6624,118300.0
2011-04-12 10:15:00,7.78,7.79,7.76,7.77,111500.0,6.6538,6.6624,6.6367,6.6453,111500.0
2011-04-12 10:20:00,7.78,7.79,7.75,7.76,72600.0,6.6538,6.6624,6.6282,6.6367,72600.0
2011-04-12 10:25:00,7.76,7.77,7.75,7.77,58500.0,6.6367,6.6453,6.6282,6.6453,58500.0
2011-04-12 10:30:00,7.77,7.77,7.76,7.76,36000.0,6.6453,6.6453,6.6367,6.6367,36000.0
2011-04-12 10:35:00,7.75,7.76,7.73,7.74,61400.0,6.6282,6.6367,6.6111,6.6196,61400.0
2011-04-12 10:40:00,7.74,7.74,7.72,7.72,40000.0,6.6196,6.6196,6.6025,6.6025,40000.0
2011-04-12 10:45:00,7.73,7.73,7.72,7.73,65500.0,6.6111,6.6111,6.6025,6.6111,65500.0
2011-04-12 10:50:00,7.73,7.73,7.69,7.7,189000.0,6.6111,6.6111,6.5768,6.5854,189000.0
2011-04-12 10:55:00,7.71,7.73,7.7,7.73,93900.0,6.5939,6.6111,6.5854,6.6111,93900.0
2011-04-12 11:00:00,7.73,7.74,7.72,7.73,89000.0,6.6111,6.6196,6.6025,6.6111,89000.0
2011-04-12 11:05:00,7.73,7.75,7.73,7.74,112100.0,6.6111,6.6282,6.6111,6.6196,112100.0
2011-04-12 11:10:00,7.74,7.77,7.73,7.75,123100.0,6.6196,6.6453,6.6111,6.6282,123100.0
2011-04-12 11:15:00,7.75,7.75,7.72,7.73,133300.0,6.6282,6.6282,6.6025,6.6111,133300.0
2011-04-12 11:20:00,7.72,7.76,7.71,7.75,150900.0,6.6025,6.6367,6.5939,6.6282,150900.0
2011-04-12 11:25:00,7.74,7.75,7.74,7.75,10300.0,6.6196,6.6282,6.6196,6.6282,10300.0
2011-04-12 11:30:00,7.75,7.79,7.74,7.78,50400.0,6.6282,6.6624,6.6196,6.6538,50400.0
2011-04-12 11:35:00,7.78,7.79,7.76,7.76,53800.0,6.6538,6.6624,6.6367,6.6367,53800.0
2011-04-12 11:40:00,7.75,7.77,7.74,7.74,47900.0,6.6282,6.6453,6.6196,6.6196,47900.0
2011-04-12 11:45:00,7.74,7.76,7.74,7.74,79000.0,6.6196,6.6367,6.6196,6.6196,79000.0
2011-04-12 11:50:00,7.75,7.76,7.73,7.75,55200.0,6.6282,6.6367,6.6111,6.6282,55200.0
2011-04-12 11:55:00,7.75,7.75,7.74,7.75,31600.0,6.6282,6.6282,6.6196,6.6282,31600.0
2011-04-12 12:00:00,7.75,7.75,7.73,7.74,30500.0,6.6282,6.6282,6.6111,6.6196,30500.0
2011-04-12 12:05:00,7.74,7.74,7.71,7.73,142600.0,6.6196,6.6196,6.5939,6.6111,142600.0
2011-04-12 12:10:00,7.74,7.74,7.72,7.73,74300.0,6.6196,6.6196,6.6025,6.6111,74300.0
2011-04-12 12:15:00,7.73,7.73,7.72,7.73,22600.0,6.6111,6.6111,6.6025,6.6111,22600.0
2011-04-12 12:20:00,7.73,7.74,7.72,7.73,43400.0,6.6111,6.6196,6.6025,6.6111,43400.0
2011-04-12 12:25:00,7.74,7.75,7.73,7.73,39600.0,6.6196,6.6282,6.6111,6.6111,39600.0
2011-04-12 12:30:00,7.73,7.74,7.73,7.73,51600.0,6.6111,6.6196,6.6111,6.6111,51600.0
2011-04-12 12:35:00,7.74,7.75,7.72,7.73,169200.0,6.6196,6.6282,6.6025,6.6111,169200.0
2011-04-12 12:40:00,7.73,7.75,7.73,7.75,30200.0,6.6111,6.6282,6.6111,6.6282,30200.0
2011-04-12 12:45:00,7.75,7.75,7.73,7.74,26900.0,6.6282,6.6282,6.6111,6.6196,26900.0
2011-04-12 12:50:00,7.74,7.74,7.73,7.73,3400.0,6.6196,6.6196,6.6111,6.6111,3400.0
2011-04-12 12:55:00,7.74,7.74,7.73,7.74,5600.0,6.6196,6.6196,6.6111,6.6196,5600.0
2011-04-12 13:00:00,7.73,7.74,7.72,7.72,41000.0,6.6111,6.6196,6.6025,6.6025,41000.0
2011-04-12 13:05:00,7.73,7.73,7.71,7.72,28900.0,6.6111,6.6111,6.5939,6.6025,28900.0
2011-04-12 13:10:00,7.72,7.73,7.71,7.73,57700.0,6.6025,6.6111,6.5939,6.6111,57700.0
2011-04-12 13:15:00,7.73,7.73,7.72,7.73,6000.0,6.6111,6.6111,6.6025,6.6111,6000.0
2011-04-12 13:20:00,7.73,7.73,7.72,7.73,6400.0,6.6111,6.6111,6.6025,6.6111,6400.0
2011-04-12 13:25:00,7.73,7.74,7.72,7.74,74900.0,6.6111,6.6196,6.6025,6.6196,74900.0
2011-04-12 13:30:00,7.74,7.74,7.73,7.73,16600.0,6.6196,6.6196,6.6111,6.6111,16600.0
2011-04-12 13:35:00,7.73,7.73,7.72,7.73,62300.0,6.6111,6.6111,6.6025,6.6111,62300.0
2011-04-12 13:40:00,7.73,7.73,7.72,7.73,18900.0,6.6111,6.6111,6.6025,6.6111,18900.0
2011-04-12 13:45:00,7.73,7.73,7.72,7.73,11800.0,6.6111,6.6111,6.6025,6.6111,11800.0
2011-04-12 13:50:00,7.73,7.73,7.72,7.73,39400.0,6.6111,6.6111,6.6025,6.6111,39400.0
2011-04-12 13:55:00,7.73,7.74,7.72,7.73,34600.0,6.6111,6.6196,6.6025,6.6111,34600.0
2011-04-12 14:00:00,7.73,7.74,7.73,7.73,10300.0,6.6111,6.6196,6.6111,6.6111,10300.0
2011-04-12 14:05:00,7.73,7.74,7.73,7.74,64900.0,6.6111,6.6196,6.6111,6.6196,64900.0
2011-04-12 14:10:00,7.74,7.75,7.73,7.73,129700.0,6.6196,6.6282,6.6111,6.6111,129700.0
2011-04-12 14:15:00,7.73,7.73,7.72,7.72,61500.0,6.6111,6.6111,6.6025,6.6025,61500.0
2011-04-12 14:20:00,7.73,7.73,7.71,7.72,49300.0,6.6111,6.6111,6.5939,6.6025,49300.0
2011-04-12 14:25:00,7.72,7.72,7.71,7.72,21100.0,6.6025,6.6025,6.5939,6.6025,21100.0
2011-04-12 14:30:00,7.72,7.73,7.71,7.73,82000.0,6.6025,6.6111,6.5939,6.6111,82000.0
2011-04-12 14:35:00,7.73,7.74,7.73,7.73,35600.0,6.6111,6.6196,6.6111,6.6111,35600.0
2011-04-12 14:40:00,7.74,7.74,7.72,7.72,49000.0,6.6196,6.6196,6.6025,6.6025,49000.0
2011-04-12 14:45:00,7.72,7.73,7.71,7.72,38800.0,6.6025,6.6111,6.5939,6.6025,38800.0
2011-04-12 14:50:00,7.71,7.72,7.7,7.7,58000.0,6.5939,6.6025,6.5854,6.5854,58000.0
2011-04-12 14:55:00,7.7,7.71,7.7,7.7,24700.0,6.5854,6.5939,6.5854,6.5854,24700.0
2011-04-12 15:00:00,7.7,7.71,7.7,7.7,30800.0,6.5854,6.5939,6.5854,6.5854,30800.0
2011-04-12 15:05:00,7.71,7.71,7.7,7.7,44600.0,6.5939,6.5939,6.5854,6.5854,44600.0
2011-04-12 15:10:00,7.7,7.71,7.7,7.7,15700.0,6.5854,6.5939,6.5854,6.5854,15700.0
2011-04-12 15:15:00,7.7,7.71,7.7,7.71,59200.0,6.5854,6.5939,6.5854,6.5939,59200.0
2011-04-12 15:20:00,7.7,7.71,7.69,7.71,184500.0,6.5854,6.5939,6.5768,6.5939,184500.0
2011-04-12 15:25:00,7.71,7.71,7.7,7.71,38000.0,6.5939,6.5939,6.5854,6.5939,38000.0
2011-04-12 15:30:00,7.71,7.71,7.68,7.68,228100.0,6.5939,6.5939,6.5683,6.5683,228100.0
2011-04-12 15:35:00,7.68,7.72,7.68,7.7,317700.0,6.5683,6.6025,6.5683,6.5854,317700.0
2011-04-12 15:40:00,7.7,7.71,7.68,7.71,352700.0,6.5854,6.5939,6.5683,6.5939,352700.0
2011-04-12 15:45:00,7.71,7.71,7.69,7.71,210800.0,6.5939,6.5939,6.5768,6.5939,210800.0
2011-04-12 15:50:00,7.71,7.71,7.7,7.7,124000.0,6.5939,6.5939,6.5854,6.5854,124000.0
2011-04-12 15:55:00,7.71,7.71,7.7,7.71,318700.0,6.5939,6.5939,6.5854,6.5939,318700.0
2011-04-13 09:30:00,7.72,7.81,7.72,7.74,78800.0,6.6025,6.6795,6.6025,6.6196,78800.0
2011-04-13 09:35:00,7.74,7.76,7.71,7.74,40900.0,6.6196,6.6367,6.5939,6.6196,40900.0
2011-04-13 09:40:00,7.73,7.74,7.71,7.71,34300.0,6.6111,6.6196,6.5939,6.5939,34300.0
2011-04-13 09:45:00,7.71,7.72,7.7,7.71,32300.0,6.5939,6.6025,6.5854,6.5939,32300.0
2011-04-13 09:50:00,7.7,7.71,7.7,7.7,26300.0,6.5854,6.5939,6.5854,6.5854,26300.0
2011-04-13 09:55:00,7.71,7.71,7.7,7.7,116600.0,6.5939,6.5939,6.5854,6.5854,116600.0
2011-04-13 10:00:00,7.7,7.71,7.69,7.69,144200.0,6.5854,6.5939,6.5768,6.5768,144200.0
2011-04-13 10:05:00,7.7,7.71,7.69,7.69,129300.0,6.5854,6.5939,6.5768,6.5768,129300.0
2011-04-13 10:10:00,7.69,7.7,7.68,7.7,45000.0,6.5768,6.5854,6.5683,6.5854,45000.0
2011-04-13 10:15:00,7.69,7.7,7.68,7.68,121900.0,6.5768,6.5854,6.5683,6.5683,121900.0
2011-04-13 10:20:00,7.68,7.7,7.67,7.7,74600.0,6.5683,6.5854,6.5597,6.5854,74600.0
2011-04-13 10:25:00,7.7,7.72,7.7,7.72,55900.0,6.5854,6.6025,6.5854,6.6025,55900.0
2011-04-13 10:30:00,7.72,7.72,7.7,7.71,69700.0,6.6025,6.6025,6.5854,6.5939,69700.0
2011-04-13 10:35:00,7.7,7.71,7.7,7.7,28800.0,6.5854,6.5939,6.5854,6.5854,28800.0
2011-04-13 10:40:00,7.7,7.71,7.7,7.71,65600.0,6.5854,6.5939,6.5854,6.5939,65600.0
2011-04-13 10:45:00,7.7,7.72,7.7,7.72,73700.0,6.5854,6.6025,6.5854,6.6025,73700.0
2011-04-13 10:50:00,7.72,7.74,7.72,7.73,79000.0,6.6025,6.6196,6.6025,6.6111,79000.0
2011-04-13 10:55:00,7.73,7.74,7.73,7.74,26500.0,6.6111,6.6196,6.6111,6.6196,26500.0
2011-04-13 11:00:00,7.74,7.75,7.73,7.74,36100.0,6.6196,6.6282,6.6111,6.6196,36100.0
2011-04-13 11:05:00,7.75,7.75,7.73,7.74,42500.0,6.6282,6.6282,6.6111,6.6196,42500.0
2011-04-13 11:10:00,7.74,7.74,7.72,7.72,46300.0,6.6196,6.6196,6.6025,6.6025,46300.0
2011-04-13 11:15:00,7.71,7.72,7.7,7.7,24900.0,6.5939,6.6025,6.5854,6.5854,24900.0
2011-04-13 11:20:00,7.7,7.71,7.7,7.7,79600.0,6.5854,6.5939,6.5854,6.5854,79600.0
2011-04-13 11:25:00,7.71,7.71,7.69,7.7,101900.0,6.5939,6.5939,6.5768,6.5854,101900.0
2011-04-13 11:30:00,7.69,7.7,7.69,7.7,37700.0,6.5768,6.5854,6.5768,6.5854,37700.0
2011-04-13 11:35:00,7.7,7.7,7.65,7.66,110000.0,6.5854,6.5854,6.5426,6.5512,110000.0
2011-04-13 11:40:00,7.65,7.67,7.65,7.65,59000.0,6.5426,6.5597,6.5426,6.5426,59000.0
2011-04-13 11:45:00,7.66,7.66,7.65,7.66,26800.0,6.5512,6.5512,6.5426,6.5512,26800.0
2011-04-13 11:50:00,7.66,7.66,7.65,7.66,13200.0,6.5512,6.5512,6.5426,6.5512,13200.0
2011-04-13 11:55:00,7.66,7.66,7.63,7.64,174600.0,6.5512,6.5512,6.5255,6.5341,174600.0
2011-04-13 12:00:00,7.63,7.66,7.63,7.65,41100.0,6.5255,6.5512,6.5255,6.5426,41100.0
2011-04-13 12:05:00,7.65,7.66,7.64,7.65,24000.0,6.5426,6.5512,6.5341,6.5426,24000.0
2011-04-13 12:10:00,7.65,7.67,7.65,7.66,70300.0,6.5426,6.5597,6.5426,6.5512,70300.0
2011-04-13 12:15:00,7.66,7.67,7.65,7.67,38100.0,6.5512,6.5597,6.5426,6.5597,38100.0
2011-04-13 12:20:00,7.67,7.67,7.65,7.65,23100.0,6.5597,6.5597,6.5426,6.5426,23100.0
2011-04-13 12:25:00,7.66,7.66,7.65,7.66,8400.0,6.5512,6.5512,6.5426,6.5512,8400.0
2011-04-13 12:30:00,7.65,7.66,7.63,7.65,91800.0,6.5426,6.5512,6.5255,6.5426,91800.0
2011-04-13 12:35:00,7.65,7.65,7.63,7.64,202500.0,6.5426,6.5426,6.5255,6.5341,202500.0
2011-04-13 12:40:00,7.64,7.64,7.62,7.62,39400.0,6.5341,6.5341,6.517,6.517,39400.0
2011-04-13 12:45:00,7.62,7.65,7.62,7.64,128400.0,6.517,6.5426,6.517,6.5341,128400.0
2011-04-13 12:50:00,7.64,7.65,7.64,7.65,19500.0,6.5341,6.5426,6.5341,6.5426,19500.0
2011-04-13 12:55:00,7.65,7.65,7.64,7.65,12600.0,6.5426,6.5426,6.5341,6.5426,12600.0
2011-04-13 13:00:00,7.65,7.65,7.64,7.65,38400.0,6.5426,6.5426,6.5341,6.5426,38400.0
2011-04-13 13:05:00,7.65,7.65,7.64,7.65,9500.0,6.5426,6.5426,6.5341,6.5426,9500.0
2011-04-13 13:10:00,7.65,7.65,7.64,7.65,10600.0,6.5426,6.5426,6.5341,6.5426,10600.0
2011-04-13 13:15:00,7.65,7.65,7.63,7.63,54900.0,6.5426,6.5426,6.5255,6.5255,54900.0
2011-04-13 13:20:00,7.63,7.64,7.63,7.63,3100.0,6.5255,6.5341,6.5255,6.5255,3100.0
2011-04-13 13:25:00,7.64,7.64,7.63,7.63,11800.0,6.5341,6.5341,6.5255,6.5255,11800.0
2011-04-13 13:30:00,7.64,7.64,7.63,7.64,57700.0,6.5341,6.5341,6.5255,6.5341,57700.0
2011-04-13 13:35:00,7.64,7.64,7.63,7.64,16400.0,6.5341,6.5341,6.5255,6.5341,16400.0
2011-04-13 13:40:00,7.64,7.64,7.63,7.64,13700.0,6.5341,6.5341,6.5255,6.5341,13700.0
2011-04-13 13:45:00,7.64,7.64,7.63,7.64,14500.0,6.5341,6.5341,6.5255,6.5341,14500.0
2011-04-13 13:50:00,7.64,7.64,7.63,7.63,18000.0,6.5341,6.5341,6.5255,6.5255,18000.0
2011-04-13 13:55:00,7.64,7.64,7.63,7.63,19200.0,6.5341,6.5341,6.5255,6.5255,19200.0
2011-04-13 14:00:00,7.63,7.64,7.63,7.63,42300.0,6.5255,6.5341,6.5255,6.5255,42300.0
2011-04-13 14:05:00,7.64,7.66,7.63,7.66,93200.0,6.5341,6.5512,6.5255,6.5512,93200.0
2011-04-13 14:10:00,7.66,7.66,7.65,7.66,41600.0,6.5512,6.5512,6.5426,6.5512,41600.0
2011-04-13 14:15:00,7.66,7.66,7.65,7.65,21000.0,6.5512,6.5512,6.5426,6.5426,21000.0
2011-04-13 14:20:00,7.66,7.67,7.65,7.67,97200.0,6.5512,6.5597,6.5426,6.5597,97200.0
2011-04-13 14:25:00,7.67,7.67,7.65,7.65,28400.0,6.5597,6.5597,6.5426,6.5426,28400.0
2011-04-13 14:30:00,7.66,7.66,7.65,7.65,12100.0,6.5512,6.5512,6.5426,6.5426,12100.0
2011-04-13 14:35:00,7.65,7.66,7.65,7.65,62300.0,6.5426,6.5512,6.5426,6.5426,62300.0
2011-04-13 14:40:00,7.65,7.66,7.65,7.66,21900.0,6.5426,6.5512,6.5426,6.5512,21900.0
2011-04-13 14:45:00,7.65,7.66,7.65,7.66,16300.0,6.5426,6.5512,6.5426,6.5512,16300.0
2011-04-13 14:50:00,7.65,7.66,7.65,7.66,18700.0,6.5426,6.5512,6.5426,6.5512,18700.0
2011-04-13 14:55:00,7.65,7.66,7.65,7.66,49400.0,6.5426,6.5512,6.5426,6.5512,49400.0
2011-04-13 15:00:00,7.66,7.68,7.65,7.68,57600.0,6.5512,6.5683,6.5426,6.5683,57600.0
2011-04-13 15:05:00,7.67,7.68,7.67,7.68,26400.0,6.5597,6.5683,6.5597,6.5683,26400.0
2011-04-13 15:10:00,7.68,7.68,7.67,7.68,22700.0,6.5683,6.5683,6.5597,6.5683,22700.0
2011-04-13 15:15:00,7.67,7.69,7.67,7.69,131100.0,6.5597,6.5768,6.5597,6.5768,131100.0
2011-04-13 15:20:00,7.68,7.69,7.67,7.68,32300.0,6.5683,6.5768,6.5597,6.5683,32300.0
2011-04-13 15:25:00,7.67,7.68,7.67,7.68,39500.0,6.5597,6.5683,6.5597,6.5683,39500.0
2011-04-13 15:30:00,7.67,7.68,7.66,7.66,92900.0,6.5597,6.5683,6.5512,6.5512,92900.0
2011-04-13 15:35:00,7.66,7.67,7.66,7.67,44300.0,6.5512,6.5597,6.5512,6.5597,44300.0
2011-04-13 15:40:00,7.66,7.67,7.66,7.66,71500.0,6.5512,6.5597,6.5512,6.5512,71500.0
2011-04-13 15:45:00,7.67,7.67,7.66,7.67,65500.0,6.5597,6.5597,6.5512,6.5597,65500.0
2011-04-13 15:50:00,7.66,7.67,7.66,7.67,91600.0,6.5512,6.5597,6.5512,6.5597,91600.0
2011-04-13 15:55:00,7.67,7.69,7.66,7.68,392600.0,6.5597,6.5768,6.5512,6.5683,392600.0
2011-04-14 09:30:00,7.64,7.66,7.62,7.63,44700.0,6.5341,6.5512,6.517,6.5255,44700.0
2011-04-14 09:35:00,7.64,7.64,7.6,7.63,37300.0,6.5341,6.5341,6.4999,6.5255,37300.0
2011-04-14 09:40:00,7.63,7.64,7.58,7.6,168500.0,6.5255,6.5341,6.4828,6.4999,168500.0
2011-04-14 09:45:00,7.6,7.6,7.59,7.6,11200.0,6.4999,6.4999,6.4913,6.4999,11200.0
2011-04-14 09:50:00,7.6,7.61,7.57,7.59,34600.0,6.4999,6.5084,6.4742,6.4913,34600.0
2011-04-14 09:55:00,7.6,7.63,7.59,7.63,30800.0,6.4999,6.5255,6.4913,6.5255,30800.0
2011-04-14 10:00:00,7.63,7.64,7.62,7.63,28400.0,6.5255,6.5341,6.517,6.5255,28400.0
2011-04-14 10:05:00,7.64,7.64,7.62,7.64,31800.0,6.5341,6.5341,6.517,6.5341,31800.0
2011-04-14 10:10:00,7.64,7.64,7.62,7.63,31600.0,6.5341,6.5341,6.517,6.5255,31600.0
2011-04-14 10:15:00,7.63,7.65,7.62,7.64,50800.0,6.5255,6.5426,6.517,6.5341,50800.0
2011-04-14 10:20:00,7.65,7.65,7.63,7.65,33600.0,6.5426,6.5426,6.5255,6.5426,33600.0
2011-04-14 10:25:00,7.64,7.65,7.64,7.64,19200.0,6.5341,6.5426,6.5341,6.5341,19200.0
2011-04-14 10:30:00,7.64,7.69,7.64,7.67,51200.0,6.5341,6.5768,6.5341,6.5597,51200.0
2011-04-14 10:35:00,7.67,7.69,7.67,7.68,33200.0,6.5597,6.5768,6.5597,6.5683,33200.0
2011-04-14 10:40:00,7.68,7.68,7.66,7.68,55200.0,6.5683,6.5683,6.5512,6.5683,55200.0
2011-04-14 10:45:00,7.67,7.68,7.66,7.68,29800.0,6.5597,6.5683,6.5512,6.5683,29800.0
2011-04-14 10:50:00,7.67,7.68,7.66,7.67,25700.0,6.5597,6.5683,6.5512,6.5597,25700.0
2011-04-14 10:55:00,7.68,7.68,7.66,7.67,22700.0,6.5683,6.5683,6.5512,6.5597,22700.0
2011-04-14 11:00:00,7.66,7.68,7.66,7.67,55500.0,6.5512,6.5683,6.5512,6.5597,55500.0
2011-04-14 11:05:00,7.67,7.68,7.66,7.67,14700.0,6.5597,6.5683,6.5512,6.5597,14700.0
2011-04-14 11:10:00,7.66,7.67,7.65,7.65,10600.0,6.5512,6.5597,6.5426,6.5426,10600.0
2011-04-14 11:15:00,7.65,7.65,7.64,7.65,17700.0,6.5426,6.5426,6.5341,6.5426,17700.0
2011-04-14 11:20:00,7.65,7.65,7.64,7.64,7800.0,6.5426,6.5426,6.5341,6.5341,7800.0
2011-04-14 11:25:00,7.64,7.65,7.63,7.64,11900.0,6.5341,6.5426,6.5255,6.5341,11900.0
2011-04-14 11:30:00,7.64,7.65,7.64,7.64,27100.0,6.5341,6.5426,6.5341,6.5341,27100.0
2011-04-14 11:35:00,7.64,7.65,7.63,7.64,44900.0,6.5341,6.5426,6.5255,6.5341,44900.0
2011-04-14 11:40:00,7.64,7.64,7.61,7.61,118400.0,6.5341,6.5341,6.5084,6.5084,118400.0
2011-04-14 11:45:00,7.61,7.64,7.61,7.63,72900.0,6.5084,6.5341,6.5084,6.5255,72900.0
2011-04-14 11:50:00,7.63,7.63,7.62,7.63,33000.0,6.5255,6.5255,6.517,6.5255,33000.0
2011-04-14 11:55:00,7.63,7.65,7.62,7.64,48000.0,6.5255,6.5426,6.517,6.5341,48000.0
2011-04-14 12:00:00,7.65,7.65,7.64,7.65,32800.0,6.5426,6.5426,6.5341,6.5426,32800.0
2011-04-14 12:05:00,7.64,7.65,7.64,7.64,9900.0,6.5341,6.5426,6.5341,6.5341,9900.0
2011-04-14 12:10:00,7.65,7.66,7.65,7.66,29800.0,6.5426,6.5512,6.5426,6.5512,29800.0
2011-04-14 12:15:00,7.66,7.66,7.64,7.64,31700.0,6.5512,6.5512,6.5341,6.5341,31700.0
2011-04-14 12:20:00,7.64,7.65,7.64,7.64,14700.0,6.5341,6.5426,6.5341,6.5341,14700.0
2011-04-14 12:25:00,7.64,7.65,7.64,7.65,5400.0,6.5341,6.5426,6.5341,6.5426,5400.0
2011-04-14 12:30:00,7.65,7.65,7.63,7.64,66900.0,6.5426,6.5426,6.5255,6.5341,66900.0
2011-04-14 12:35:00,7.64,7.64,7.63,7.64,25800.0,6.5341,6.5341,6.5255,6.5341,25800.0
2011-04-14 12:40:00,7.64,7.64,7.63,7.63,7600.0,6.5341,6.5341,6.5255,6.5255,7600.0
2011-04-14 12:45:00,7.63,7.64,7.63,7.63,11000.0,6.5255,6.5341,6.5255,6.5255,11000.0
2011-04-14 12:50:00,7.64,7.65,7.63,7.65,149300.0,6.5341,6.5426,6.5255,6.5426,149300.0
2011-04-14 12:55:00,7.65,7.66,7.64,7.66,23900.0,6.5426,6.5512,6.5341,6.5512,23900.0
2011-04-14 13:00:00,7.65,7.66,7.65,7.66,5200.0,6.5426,6.5512,6.5426,6.5512,5200.0
2011-04-14 13:05:00,7.65,7.66,7.65,7.65,6300.0,6.5426,6.5512,6.5426,6.5426,6300.0
2011-04-14 13:10:00,7.65,7.66,7.65,7.66,5000.0,6.5426,6.5512,6.5426,6.5512,5000.0
2011-04-14 13:15:00,7.65,7.66,7.65,7.66,14600.0,6.5426,6.5512,6.5426,6.5512,14600.0
2011-04-14 13:20:00,7.65,7.66,7.64,7.64,32700.0,6.5426,6.5512,6.5341,6.5341,32700.0
2011-04-14 13:25:00,7.65,7.65,7.64,7.64,10800.0,6.5426,6.5426,6.5341,6.5341,10800.0
2011-04-14 13:30:00,7.65,7.65,7.64,7.65,8500.0,6.5426,6.5426,6.5341,6.5426,8500.0
2011-04-14 13:35:00,7.65,7.65,7.64,7.65,5700.0,6.5426,6.5426,6.5341,6.5426,5700.0
2011-04-14 13:40:00,7.64,7.64,7.63,7.63,38500.0,6.5341,6.5341,6.5255,6.5255,38500.0
2011-04-14 13:45:00,7.63,7.64,7.63,7.63,31700.0,6.5255,6.5341,6.5255,6.5255,31700.0
2011-04-14 13:50:00,7.64,7.64,7.63,7.63,7200.0,6.5341,6.5341,6.5255,6.5255,7200.0
2011-04-14 13:55:00,7.63,7.64,7.63,7.64,23300.0,6.5255,6.5341,6.5255,6.5341,23300.0
2011-04-14 14:00:00,7.64,7.64,7.63,7.64,12100.0,6.5341,6.5341,6.5255,6.5341,12100.0
2011-04-14 14:05:00,7.64,7.64,7.63,7.63,7600.0,6.5341,6.5341,6.5255,6.5255,7600.0
2011-04-14 14:10:00,7.63,7.64,7.63,7.64,12200.0,6.5255,6.5341,6.5255,6.5341,12200.0
2011-04-14 14:15:00,7.64,7.64,7.63,7.64,9600.0,6.5341,6.5341,6.5255,6.5341,9600.0
2011-04-14 14:20:00,7.64,7.64,7.63,7.63,4700.0,6.5341,6.5341,6.5255,6.5255,4700.0
2011-04-14 14:25:00,7.63,7.64,7.63,7.64,51900.0,6.5255,6.5341,6.5255,6.5341,51900.0
2011-04-14 14:30:00,7.64,7.64,7.63,7.64,14700.0,6.5341,6.5341,6.5255,6.5341,14700.0
2011-04-14 14:35:00,7.64,7.64,7.63,7.63,16900.0,6.5341,6.5341,6.5255,6.5255,16900.0
2011-04-14 14:40:00,7.63,7.64,7.63,7.64,28100.0,6.5255,6.5341,6.5255,6.5341,28100.0
2011-04-14 14:45:00,7.63,7.66,7.63,7.66,204100.0,6.5255,6.5512,6.5255,6.5512,204100.0
2011-04-14 14:50:00,7.66,7.66,7.65,7.66,8100.0,6.5512,6.5512,6.5426,6.5512,8100.0
2011-04-14 14:55:00,7.66,7.66,7.65,7.65,24400.0,6.5512,6.5512,6.5426,6.5426,24400.0
2011-04-14 15:00:00,7.66,7.67,7.65,7.67,73400.0,6.5512,6.5597,6.5426,6.5597,73400.0
2011-04-14 15:05:00,7.66,7.67,7.66,7.66,9300.0,6.5512,6.5597,6.5512,6.5512,9300.0
2011-04-14 15:10:00,7.66,7.67,7.66,7.66,15300.0,6.5512,6.5597,6.5512,6.5512,15300.0
2011-04-14 15:15:00,7.67,7.67,7.66,7.66,15000.0,6.5597,6.5597,6.5512,6.5512,15000.0
2011-04-14 15:20:00,7.67,7.67,7.66,7.66,12300.0,6.5597,6.5597,6.5512,6.5512,12300.0
2011-04-14 15:25:00,7.66,7.66,7.65,7.65,36300.0,6.5512,6.5512,6.5426,6.5426,36300.0
2011-04-14 15:30:00,7.65,7.66,7.65,7.65,21600.0,6.5426,6.5512,6.5426,6.5426,21600.0
2011-04-14 15:35:00,7.65,7.66,7.65,7.65,9900.0,6.5426,6.5512,6.5426,6.5426,9900.0
2011-04-14 15:40:00,7.65,7.66,7.65,7.66,35500.0,6.5426,6.5512,6.5426,6.5512,35500.0
2011-04-14 15:45:00,7.66,7.66,7.65,7.66,112000.0,6.5512,6.5512,6.5426,6.5512,112000.0
2011-04-14 15:50:00,7.66,7.67,7.65,7.66,136400.0,6.5512,6.5597,6.5426,6.5512,136400.0
2011-04-14 15:55:00,7.66,7.67,7.65,7.65,317000.0,6.5512,6.5597,6.5426,6.5426,317000.0
2011-04-15 09:30:00,7.73,7.74,7.66,7.71,234100.0,6.6111,6.6196,6.5512,6.5939,234100.0
2011-04-15 09:35:00,7.7,7.74,7.7,7.7,130800.0,6.5854,6.6196,6.5854,6.5854,130800.0
2011-04-15 09:40:00,7.7,7.72,7.69,7.72,199200.0,6.5854,6.6025,6.5768,6.6025,199200.0
2011-04-15 09:45:00,7.72,7.72,7.69,7.7,99100.0,6.6025,6.6025,6.5768,6.5854,99100.0
2011-04-15 09:50:00,7.7,7.71,7.7,7.71,66900.0,6.5854,6.5939,6.5854,6.5939,66900.0
2011-04-15 09:55:00,7.7,7.73,7.7,7.73,92900.0,6.5854,6.6111,6.5854,6.6111,92900.0
2011-04-15 10:00:00,7.73,7.74,7.72,7.73,43900.0,6.6111,6.6196,6.6025,6.6111,43900.0
2011-04-15 10:05:00,7.74,7.74,7.72,7.74,67300.0,6.6196,6.6196,6.6025,6.6196,67300.0
2011-04-15 10:10:00,7.74,7.74,7.73,7.73,100100.0,6.6196,6.6196,6.6111,6.6111,100100.0
2011-04-15 10:15:00,7.74,7.75,7.71,7.75,191000.0,6.6196,6.6282,6.5939,6.6282,191000.0
2011-04-15 10:20:00,7.75,7.79,7.74,7.79,127200.0,6.6282,6.6624,6.6196,6.6624,127200.0
2011-04-15 10:25:00,7.79,7.8,7.78,7.79,79800.0,6.6624,6.6709,6.6538,6.6624,79800.0
2011-04-15 10:30:00,7.79,7.8,7.75,7.77,98400.0,6.6624,6.6709,6.6282,6.6453,98400.0
2011-04-15 10:35:00,7.77,7.77,7.73,7.73,38800.0,6.6453,6.6453,6.6111,6.6111,38800.0
2011-04-15 10:40:00,7.74,7.75,7.73,7.75,43200.0,6.6196,6.6282,6.6111,6.6282,43200.0
2011-04-15 10:45:00,7.75,7.76,7.74,7.75,42400.0,6.6282,6.6367,6.6196,6.6282,42400.0
2011-04-15 10:50:00,7.76,7.77,7.76,7.77,28000.0,6.6367,6.6453,6.6367,6.6453,28000.0
2011-04-15 10:55:00,7.77,7.77,7.76,7.77,21400.0,6.6453,6.6453,6.6367,6.6453,21400.0
2011-04-15 11:00:00,7.77,7.77,7.75,7.76,42300.0,6.6453,6.6453,6.6282,6.6367,42300.0
2011-04-15 11:05:00,7.75,7.76,7.72,7.72,74500.0,6.6282,6.6367,6.6025,6.6025,74500.0
2011-04-15 11:10:00,7.72,7.73,7.72,7.72,15400.0,6.6025,6.6111,6.6025,6.6025,15400.0
2011-04-15 11:15:00,7.72,7.73,7.72,7.72,11600.0,6.6025,6.6111,6.6025,6.6025,11600.0
2011-04-15 11:20:00,7.72,7.76,7.72,7.76,61600.0,6.6025,6.6367,6.6025,6.6367,61600.0
2011-04-15 11:25:00,7.75,7.76,7.75,7.76,12100.0,6.6282,6.6367,6.6282,6.6367,12100.0
2011-04-15 11:30:00,7.75,7.76,7.75,7.75,25000.0,6.6282,6.6367,6.6282,6.6282,25000.0
2011-04-15 11:35:00,7.75,7.75,7.74,7.74,20100.0,6.6282,6.6282,6.6196,6.6196,20100.0
2011-04-15 11:40:00,7.74,7.75,7.73,7.74,33100.0,6.6196,6.6282,6.6111,6.6196,33100.0
2011-04-15 11:45:00,7.74,7.75,7.74,7.75,16300.0,6.6196,6.6282,6.6196,6.6282,16300.0
2011-04-15 11:50:00,7.74,7.75,7.74,7.74,8800.0,6.6196,6.6282,6.6196,6.6196,8800.0
2011-04-15 11:55:00,7.74,7.75,7.74,7.75,13600.0,6.6196,6.6282,6.6196,6.6282,13600.0
2011-04-15 12:00:00,7.74,7.74,7.73,7.73,29600.0,6.6196,6.6196,6.6111,6.6111,29600.0
2011-04-15 12:05:00,7.73,7.74,7.73,7.74,12600.0,6.6111,6.6196,6.6111,6.6196,12600.0
2011-04-15 12:10:00,7.74,7.74,7.73,7.74,60600.0,6.6196,6.6196,6.6111,6.6196,60600.0
2011-04-15 12:15:00,7.74,7.74,7.73,7.73,53800.0,6.6196,6.6196,6.6111,6.6111,53800.0
2011-04-15 12:20:00,7.72,7.73,7.72,7.72,21700.0,6.6025,6.6111,6.6025,6.6025,21700.0
2011-04-15 12:25:00,7.73,7.73,7.72,7.72,38000.0,6.6111,6.6111,6.6025,6.6025,38000.0
2011-04-15 12:30:00,7.72,7.72,7.7,7.7,65500.0,6.6025,6.6025,6.5854,6.5854,65500.0
2011-04-15 12:35:00,7.7,7.71,7.7,7.7,29700.0,6.5854,6.5939,6.5854,6.5854,29700.0
2011-04-15 12:40:00,7.7,7.71,7.7,7.7,82500.0,6.5854,6.5939,6.5854,6.5854,82500.0
2011-04-15 12:45:00,7.7,7.71,7.7,7.7,18200.0,6.5854,6.5939,6.5854,6.5854,18200.0
2011-04-15 12:50:00,7.71,7.71,7.7,7.7,8400.0,6.5939,6.5939,6.5854,6.5854,8400.0
2011-04-15 12:55:00,7.71,7.72,7.7,7.72,138600.0,6.5939,6.6025,6.5854,6.6025,138600.0
2011-04-15 13:00:00,7.71,7.72,7.71,7.71,24400.0,6.5939,6.6025,6.5939,6.5939,24400.0
2011-04-15 13:05:00,7.71,7.72,7.7,7.71,38200.0,6.5939,6.6025,6.5854,6.5939,38200.0
2011-04-15 13:10:00,7.7,7.71,7.7,7.7,7800.0,6.5854,6.5939,6.5854,6.5854,7800.0
2011-04-15 13:15:00,7.71,7.71,7.7,7.7,18000.0,6.5939,6.5939,6.5854,6.5854,18000.0
2011-04-15 13:20:00,7.7,7.71,7.7,7.71,11800.0,6.5854,6.5939,6.5854,6.5939,11800.0
2011-04-15 13:25:00,7.71,7.71,7.7,7.7,8000.0,6.5939,6.5939,6.5854,6.5854,8000.0
2011-04-15 13:30:00,7.7,7.71,7.7,7.7,11400.0,6.5854,6.5939,6.5854,6.5854,11400.0
2011-04-15 13:35:00,7.7,7.71,7.7,7.7,11100.0,6.5854,6.5939,6.5854,6.5854,11100.0
2011-04-15 13:40:00,7.7,7.71,7.7,7.71,13600.0,6.5854,6.5939,6.5854,6.5939,13600.0
2011-04-15 13:45:00,7.71,7.71,7.7,7.71,23800.0,6.5939,6.5939,6.5854,6.5939,23800.0
2011-04-15 13:50:00,7.7,7.71,7.7,7.71,9600.0,6.5854,6.5939,6.5854,6.5939,9600.0
2011-04-15 13:55:00,7.7,7.71,7.7,7.7,38600.0,6.5854,6.5939,6.5854,6.5854,38600.0
2011-04-15 14:00:00,7.7,7.71,7.7,7.71,22300.0,6.5854,6.5939,6.5854,6.5939,22300.0
2011-04-15 14:05:00,7.7,7.71,7.7,7.7,18000.0,6.5854,6.5939,6.5854,6.5854,18000.0
2011-04-15 14:10:00,7.7,7.71,7.7,7.7,13700.0,6.5854,6.5939,6.5854,6.5854,13700.0
2011-04-15 14:15:00,7.71,7.71,7.7,7.71,13600.0,6.5939,6.5939,6.5854,6.5939,13600.0
2011-04-15 14:20:00,7.7,7.71,7.7,7.71,174600.0,6.5854,6.5939,6.5854,6.5939,174600.0
2011-04-15 14:25:00,7.71,7.71,7.7,7.71,13700.0,6.5939,6.5939,6.5854,6.5939,13700.0
2011-04-15 14:30:00,7.7,7.73,7.7,7.73,54800.0,6.5854,6.6111,6.5854,6.6111,54800.0
2011-04-15 14:35:00,7.73,7.73,7.72,7.72,12800.0,6.6111,6.6111,6.6025,6.6025,12800.0
2011-04-15 14:40:00,7.73,7.75,7.73,7.75,99200.0,6.6111,6.6282,6.6111,6.6282,99200.0
2011-04-15 14:45:00,7.75,7.75,7.74,7.75,12200.0,6.6282,6.6282,6.6196,6.6282,12200.0
2011-04-15 14:50:00,7.74,7.75,7.74,7.74,37900.0,6.6196,6.6282,6.6196,6.6196,37900.0
2011-04-15 14:55:00,7.74,7.75,7.74,7.75,87300.0,6.6196,6.6282,6.6196,6.6282,87300.0
2011-04-15 15:00:00,7.75,7.76,7.74,7.76,57900.0,6.6282,6.6367,6.6196,6.6367,57900.0
2011-04-15 15:05:00,7.76,7.76,7.75,7.76,10700.0,6.6367,6.6367,6.6282,6.6367,10700.0
2011-04-15 15:10:00,7.76,7.76,7.75,7.76,36500.0,6.6367,6.6367,6.6282,6.6367,36500.0
2011-04-15 15:15:00,7.76,7.76,7.75,7.76,35900.0,6.6367,6.6367,6.6282,6.6367,35900.0
2011-04-15 15:20:00,7.76,7.76,7.75,7.76,29800.0,6.6367,6.6367,6.6282,6.6367,29800.0
2011-04-15 15:25:00,7.76,7.76,7.75,7.76,22400.0,6.6367,6.6367,6.6282,6.6367,22400.0
2011-04-15 15:30:00,7.76,7.77,7.76,7.76,61900.0,6.6367,6.6453,6.6367,6.6367,61900.0
2011-04-15 15:35:00,7.77,7.77,7.76,7.77,54400.0,6.6453,6.6453,6.6367,6.6453,54400.0
2011-04-15 15:40:00,7.77,7.79,7.77,7.79,120300.0,6.6453,6.6624,6.6453,6.6624,120300.0
2011-04-15 15:45:00,7.79,7.8,7.78,7.8,133200.0,6.6624,6.6709,6.6538,6.6709,133200.0
2011-04-15 15:50:00,7.8,7.82,7.79,7.81,278600.0,6.6709,6.688,6.6624,6.6795,278600.0
2011-04-15 15:55:00,7.82,7.82,7.81,7.81,437700.0,6.688,6.688,6.6795,6.6795,437700.0
2011-04-18 09:30:00,7.7,7.72,7.65,7.69,66700.0,6.5854,6.6025,6.5426,6.5768,66700.0
2011-04-18 09:35:00,7.69,7.77,7.69,7.77,148000.0,6.5768,6.6453,6.5768,6.6453,148000.0
2011-04-18 09:40:00,7.76,7.77,7.7,7.71,133800.0,6.6367,6.6453,6.5854,6.5939,133800.0
2011-04-18 09:45:00,7.72,7.75,7.7,7.74,81200.0,6.6025,6.6282,6.5854,6.6196,81200.0
2011-04-18 09:50:00,7.75,7.8,7.73,7.79,84800.0,6.6282,6.6709,6.6111,6.6624,84800.0
2011-04-18 09:55:00,7.79,7.8,7.75,7.76,88400.0,6.6624,6.6709,6.6282,6.6367,88400.0
2011-04-18 10:00:00,7.76,7.77,7.74,7.76,116200.0,6.6367,6.6453,6.6196,6.6367,116200.0
2011-04-18 10:05:00,7.76,7.77,7.72,7.75,67700.0,6.6367,6.6453,6.6025,6.6282,67700.0
2011-04-18 10:10:00,7.75,7.79,7.75,7.76,82000.0,6.6282,6.6624,6.6282,6.6367,82000.0
2011-04-18 10:15:00,7.77,7.79,7.76,7.79,40600.0,6.6453,6.6624,6.6367,6.6624,40600.0
2011-04-18 10:20:00,7.78,7.83,7.78,7.8,107200.0,6.6538,6.6966,6.6538,6.6709,107200.0
2011-04-18 10:25:00,7.81,7.86,7.8,7.84,313000.0,6.6795,6.7222,6.6709,6.7051,313000.0
2011-04-18 10:30:00,7.84,7.89,7.84,7.89,172200.0,6.7051,6.7479,6.7051,6.7479,172200.0
2011-04-18 10:35:00,7.89,7.92,7.88,7.91,224700.0,6.7479,6.7735,6.7393,6.765,224700.0
2011-04-18 10:40:00,7.9,7.91,7.9,7.9,74400.0,6.7564,6.765,6.7564,6.7564,74400.0
2011-04-18 10:45:00,7.91,7.91,7.88,7.89,86600.0,6.765,6.765,6.7393,6.7479,86600.0
2011-04-18 10:50:00,7.89,7.9,7.88,7.88,32100.0,6.7479,6.7564,6.7393,6.7393,32100.0
2011-04-18 10:55:00,7.88,7.89,7.88,7.88,48800.0,6.7393,6.7479,6.7393,6.7393,48800.0
2011-04-18 11:00:00,7.88,7.89,7.86,7.86,148400.0,6.7393,6.7479,6.7222,6.7222,148400.0
2011-04-18 11:05:00,7.85,7.86,7.84,7.84,67700.0,6.7137,6.7222,6.7051,6.7051,67700.0
2011-04-18 11:10:00,7.84,7.85,7.82,7.83,60400.0,6.7051,6.7137,6.688,6.6966,60400.0
2011-04-18 11:15:00,7.82,7.83,7.81,7.81,64800.0,6.688,6.6966,6.6795,6.6795,64800.0
2011-04-18 11:20:00,7.82,7.87,7.82,7.85,256700.0,6.688,6.7308,6.688,6.7137,256700.0
2011-04-18 11:25:00,7.85,7.87,7.85,7.86,102500.0,6.7137,6.7308,6.7137,6.7222,102500.0
2011-04-18 11:30:00,7.86,7.87,7.86,7.87,50400.0,6.7222,6.7308,6.7222,6.7308,50400.0
2011-04-18 11:35:00,7.87,7.87,7.86,7.87,17400.0,6.7308,6.7308,6.7222,6.7308,17400.0
2011-04-18 11:40:00,7.87,7.89,7.87,7.89,59800.0,6.7308,6.7479,6.7308,6.7479,59800.0
2011-04-18 11:45:00,7.89,7.91,7.88,7.91,76400.0,6.7479,6.765,6.7393,6.765,76400.0
2011-04-18 11:50:00,7.91,7.92,7.9,7.92,73200.0,6.765,6.7735,6.7564,6.7735,73200.0
2011-04-18 11:55:00,7.92,7.93,7.92,7.92,51700.0,6.7735,6.7821,6.7735,6.7735,51700.0
2011-04-18 12:00:00,7.92,7.93,7.92,7.93,79400.0,6.7735,6.7821,6.7735,6.7821,79400.0
2011-04-18 12:05:00,7.93,7.93,7.92,7.93,32800.0,6.7821,6.7821,6.7735,6.7821,32800.0
2011-04-18 12:10:00,7.93,7.93,7.9,7.92,148600.0,6.7821,6.7821,6.7564,6.7735,148600.0
2011-04-18 12:15:00,7.92,7.95,7.92,7.94,140100.0,6.7735,6.7992,6.7735,6.7907,140100.0
2011-04-18 12:20:00,7.94,7.95,7.93,7.93,29900.0,6.7907,6.7992,6.7821,6.7821,29900.0
2011-04-18 12:25:00,7.94,7.95,7.93,7.95,35100.0,6.7907,6.7992,6.7821,6.7992,35100.0
2011-04-18 12:30:00,7.94,7.95,7.94,7.95,10900.0,6.7907,6.7992,6.7907,6.7992,10900.0
2011-04-18 12:35:00,7.95,7.96,7.94,7.94,69700.0,6.7992,6.8078,6.7907,6.7907,69700.0
2011-04-18 12:40:00,7.94,7.95,7.94,7.94,93600.0,6.7907,6.7992,6.7907,6.7907,93600.0
2011-04-18 12:45:00,7.94,7.95,7.94,7.95,60500.0,6.7907,6.7992,6.7907,6.7992,60500.0
2011-04-18 12:50:00,7.94,7.95,7.93,7.93,54400.0,6.7907,6.7992,6.7821,6.7821,54400.0
2011-04-18 12:55:00,7.94,7.94,7.92,7.92,56400.0,6.7907,6.7907,6.7735,6.7735,56400.0
2011-04-18 13:00:00,7.92,7.94,7.92,7.93,56000.0,6.7735,6.7907,6.7735,6.7821,56000.0
2011-04-18 13:05:00,7.93,7.94,7.92,7.92,89400.0,6.7821,6.7907,6.7735,6.7735,89400.0
2011-04-18 13:10:00,7.93,7.93,7.92,7.93,11200.0,6.7821,6.7821,6.7735,6.7821,11200.0
2011-04-18 13:15:00,7.92,7.93,7.92,7.92,36200.0,6.7735,6.7821,6.7735,6.7735,36200.0
2011-04-18 13:20:00,7.92,7.93,7.92,7.93,75700.0,6.7735,6.7821,6.7735,6.7821,75700.0
2011-04-18 13:25:00,7.93,7.94,7.92,7.93,45400.0,6.7821,6.7907,6.7735,6.7821,45400.0
2011-04-18 13:30:00,7.92,7.93,7.92,7.93,8400.0,6.7735,6.7821,6.7735,6.7821,8400.0
2011-04-18 13:35:00,7.93,7.93,7.92,7.93,30000.0,6.7821,6.7821,6.7735,6.7821,30000.0
2011-04-18 13:40:00,7.93,7.93,7.92,7.93,10100.0,6.7821,6.7821,6.7735,6.7821,10100.0
2011-04-18 13:45:00,7.93,7.94,7.93,7.94,81100.0,6.7821,6.7907,6.7821,6.7907,81100.0
2011-04-18 13:50:00,7.94,7.97,7.93,7.96,112000.0,6.7907,6.8163,6.7821,6.8078,112000.0
2011-04-18 13:55:00,7.97,7.97,7.94,7.94,321000.0,6.8163,6.8163,6.7907,6.7907,321000.0
2011-04-18 14:00:00,7.94,7.94,7.93,7.93,55300.0,6.7907,6.7907,6.7821,6.7821,55300.0
2011-04-18 14:05:00,7.93,7.94,7.93,7.93,22100.0,6.7821,6.7907,6.7821,6.7821,22100.0
2011-04-18 14:10:00,7.93,7.93,7.92,7.92,12400.0,6.7821,6.7821,6.7735,6.7735,12400.0
2011-04-18 14:15:00,7.92,7.93,7.92,7.92,9100.0,6.7735,6.7821,6.7735,6.7735,9100.0
2011-04-18 14:20:00,7.92,7.93,7.92,7.92,13800.0,6.7735,6.7821,6.7735,6.7735,13800.0
2011-04-18 14:25:00,7.92,7.93,7.9,7.9,53000.0,6.7735,6.7821,6.7564,6.7564,53000.0
2011-04-18 14:30:00,7.9,7.91,7.9,7.9,38700.0,6.7564,6.765,6.7564,6.7564,38700.0
2011-04-18 14:35:00,7.9,7.91,7.9,7.9,15800.0,6.7564,6.765,6.7564,6.7564,15800.0
2011-04-18 14:40:00,7.9,7.91,7.89,7.89,87900.0,6.7564,6.765,6.7479,6.7479,87900.0
2011-04-18 14:45:00,7.89,7.91,7.88,7.89,87100.0,6.7479,6.765,6.7393,6.7479,87100.0
2011-04-18 14:50:00,7.88,7.89,7.87,7.87,115300.0,6.7393,6.7479,6.7308,6.7308,115300.0
2011-04-18 14:55:00,7.87,7.88,7.87,7.88,41900.0,6.7308,6.7393,6.7308,6.7393,41900.0
2011-04-18 15:00:00,7.88,7.88,7.86,7.86,59600.0,6.7393,6.7393,6.7222,6.7222,59600.0
2011-04-18 15:05:00,7.86,7.87,7.83,7.83,79600.0,6.7222,6.7308,6.6966,6.6966,79600.0
2011-04-18 15:10:00,7.84,7.86,7.83,7.85,86000.0,6.7051,6.7222,6.6966,6.7137,86000.0
2011-04-18 15:15:00,7.86,7.87,7.85,7.86,55800.0,6.7222,6.7308,6.7137,6.7222,55800.0
2011-04-18 15:20:00,7.87,7.87,7.85,7.86,72100.0,6.7308,6.7308,6.7137,6.7222,72100.0
2011-04-18 15:25:00,7.87,7.87,7.86,7.86,40900.0,6.7308,6.7308,6.7222,6.7222,40900.0
2011-04-18 15:30:00,7.86,7.87,7.86,7.87,68200.0,6.7222,6.7308,6.7222,6.7308,68200.0
2011-04-18 15:35:00,7.87,7.87,7.85,7.85,141100.0,6.7308,6.7308,6.7137,6.7137,141100.0
2011-04-18 15:40:00,7.86,7.86,7.85,7.86,49000.0,6.7222,6.7222,6.7137,6.7222,49000.0
2011-04-18 15:45:00,7.85,7.86,7.85,7.85,47900.0,6.7137,6.7222,6.7137,6.7137,47900.0
2011-04-18 15:50:00,7.85,7.86,7.85,7.86,116700.0,6.7137,6.7222,6.7137,6.7222,116700.0
2011-04-18 15:55:00,7.85,7.86,7.84,7.85,290300.0,6.7137,6.7222,6.7051,6.7137,290300.0
2011-04-19 09:30:00,7.87,7.99,7.87,7.97,176200.0,6.7308,6.8334,6.7308,6.8163,176200.0
2011-04-19 09:35:00,7.97,8.0,7.97,7.99,109700.0,6.8163,6.842,6.8163,6.8334,109700.0
2011-04-19 09:40:00,7.99,8.02,7.98,8.02,331000.0,6.8334,6.8591,6.8249,6.8591,331000.0
2011-04-19 09:45:00,8.02,8.02,7.98,7.99,178800.0,6.8591,6.8591,6.8249,6.8334,178800.0
2011-04-19 09:50:00,7.98,8.03,7.98,8.02,285100.0,6.8249,6.8676,6.8249,6.8591,285100.0
2011-04-19 09:55:00,8.01,8.1,8.01,8.1,312100.0,6.8505,6.9275,6.8505,6.9275,312100.0
2011-04-19 10:00:00,8.09,8.1,8.09,8.09,133200.0,6.9189,6.9275,6.9189,6.9189,133200.0
2011-04-19 10:05:00,8.1,8.13,8.09,8.11,312700.0,6.9275,6.9531,6.9189,6.936,312700.0
2011-04-19 10:10:00,8.11,8.17,8.11,8.14,829200.0,6.936,6.9874,6.936,6.9617,829200.0
2011-04-19 10:15:00,8.14,8.15,8.08,8.09,268500.0,6.9617,6.9703,6.9104,6.9189,268500.0
2011-04-19 10:20:00,8.1,8.1,8.08,8.1,63000.0,6.9275,6.9275,6.9104,6.9275,63000.0
2011-04-19 10:25:00,8.1,8.14,8.09,8.14,104700.0,6.9275,6.9617,6.9189,6.9617,104700.0
2011-04-19 10:30:00,8.14,8.14,8.08,8.08,109300.0,6.9617,6.9617,6.9104,6.9104,109300.0
2011-04-19 10:35:00,8.08,8.1,8.07,8.07,72300.0,6.9104,6.9275,6.9018,6.9018,72300.0
2011-04-19 10:40:00,8.08,8.14,8.08,8.14,94200.0,6.9104,6.9617,6.9104,6.9617,94200.0
2011-04-19 10:45:00,8.14,8.15,8.13,8.15,135400.0,6.9617,6.9703,6.9531,6.9703,135400.0
2011-04-19 10:50:00,8.15,8.15,8.09,8.09,425800.0,6.9703,6.9703,6.9189,6.9189,425800.0
2011-04-19 10:55:00,8.09,8.09,8.06,8.06,65200.0,6.9189,6.9189,6.8933,6.8933,65200.0
2011-04-19 11:00:00,8.06,8.07,8.02,8.02,86700.0,6.8933,6.9018,6.8591,6.8591,86700.0
2011-04-19 11:05:00,8.02,8.05,8.0,8.02,191100.0,6.8591,6.8847,6.842,6.8591,191100.0
2011-04-19 11:10:00,8.02,8.04,8.02,8.03,50000.0,6.8591,6.8762,6.8591,6.8676,50000.0
2011-04-19 11:15:00,8.02,8.06,8.02,8.04,121700.0,6.8591,6.8933,6.8591,6.8762,121700.0
2011-04-19 11:20:00,8.04,8.04,8.03,8.04,67600.0,6.8762,6.8762,6.8676,6.8762,67600.0
2011-04-19 11:25:00,8.04,8.05,8.04,8.05,105000.0,6.8762,6.8847,6.8762,6.8847,105000.0
2011-04-19 11:30:00,8.05,8.08,8.04,8.08,75400.0,6.8847,6.9104,6.8762,6.9104,75400.0
2011-04-19 11:35:00,8.08,8.09,8.08,8.09,39000.0,6.9104,6.9189,6.9104,6.9189,39000.0
2011-04-19 11:40:00,8.09,8.09,8.07,8.08,94600.0,6.9189,6.9189,6.9018,6.9104,94600.0
2011-04-19 11:45:00,8.07,8.09,8.07,8.09,31900.0,6.9018,6.9189,6.9018,6.9189,31900.0
2011-04-19 11:50:00,8.08,8.1,8.08,8.1,61000.0,6.9104,6.9275,6.9104,6.9275,61000.0
2011-04-19 11:55:00,8.1,8.12,8.09,8.11,64600.0,6.9275,6.9446,6.9189,6.936,64600.0
2011-04-19 12:00:00,8.12,8.12,8.11,8.12,15600.0,6.9446,6.9446,6.936,6.9446,15600.0
2011-04-19 12:05:00,8.12,8.12,8.11,8.12,29900.0,6.9446,6.9446,6.936,6.9446,29900.0
2011-04-19 12:10:00,8.12,8.12,8.11,8.12,24800.0,6.9446,6.9446,6.936,6.9446,24800.0
2011-04-19 12:15:00,8.12,8.12,8.11,8.12,39000.0,6.9446,6.9446,6.936,6.9446,39000.0
2011-04-19 12:20:00,8.11,8.12,8.11,8.12,18100.0,6.936,6.9446,6.936,6.9446,18100.0
2011-04-19 12:25:00,8.12,8.14,8.11,8.14,101200.0,6.9446,6.9617,6.936,6.9617,101200.0
2011-04-19 12:30:00,8.14,8.14,8.11,8.12,60000.0,6.9617,6.9617,6.936,6.9446,60000.0
2011-04-19 12:35:00,8.12,8.12,8.11,8.12,44900.0,6.9446,6.9446,6.936,6.9446,44900.0
2011-04-19 12:40:00,8.12,8.12,8.1,8.1,62000.0,6.9446,6.9446,6.9275,6.9275,62000.0
2011-04-19 12:45:00,8.1,8.12,8.09,8.1,182800.0,6.9275,6.9446,6.9189,6.9275,182800.0
2011-04-19 12:50:00,8.1,8.14,8.1,8.13,112700.0,6.9275,6.9617,6.9275,6.9531,112700.0
2011-04-19 12:55:00,8.13,8.15,8.13,8.13,127700.0,6.9531,6.9703,6.9531,6.9531,127700.0
2011-04-19 13:00:00,8.13,8.14,8.13,8.14,104800.0,6.9531,6.9617,6.9531,6.9617,104800.0
2011-04-19 13:05:00,8.14,8.14,8.13,8.14,15600.0,6.9617,6.9617,6.9531,6.9617,15600.0
2011-04-19 13:10:00,8.13,8.14,8.13,8.13,34200.0,6.9531,6.9617,6.9531,6.9531,34200.0
2011-04-19 13:15:00,8.14,8.14,8.13,8.13,13800.0,6.9617,6.9617,6.9531,6.9531,13800.0
2011-04-19 13:20:00,8.13,8.14,8.13,8.13,110100.0,6.9531,6.9617,6.9531,6.9531,110100.0
2011-04-19 13:25:00,8.13,8.14,8.13,8.13,18300.0,6.9531,6.9617,6.9531,6.9531,18300.0
2011-04-19 13:30:00,8.14,8.14,8.13,8.14,36600.0,6.9617,6.9617,6.9531,6.9617,36600.0
2011-04-19 13:35:00,8.13,8.17,8.13,8.16,127000.0,6.9531,6.9874,6.9531,6.9788,127000.0
2011-04-19 13:40:00,8.17,8.18,8.17,8.18,39700.0,6.9874,6.9959,6.9874,6.9959,39700.0
2011-04-19 13:45:00,8.17,8.19,8.17,8.18,121400.0,6.9874,7.0045,6.9874,6.9959,121400.0
2011-04-19 13:50:00,8.18,8.19,8.18,8.19,49300.0,6.9959,7.0045,6.9959,7.0045,49300.0
2011-04-19 13:55:00,8.19,8.19,8.18,8.19,30800.0,7.0045,7.0045,6.9959,7.0045,30800.0
2011-04-19 14:00:00,8.18,8.19,8.17,8.18,152100.0,6.9959,7.0045,6.9874,6.9959,152100.0
2011-04-19 14:05:00,8.19,8.19,8.18,8.19,83500.0,7.0045,7.0045,6.9959,7.0045,83500.0
2011-04-19 14:10:00,8.18,8.2,8.18,8.19,179900.0,6.9959,7.013,6.9959,7.0045,179900.0
2011-04-19 14:15:00,8.19,8.21,8.19,8.2,234300.0,7.0045,7.0216,7.0045,7.013,234300.0
2011-04-19 14:20:00,8.19,8.2,8.18,8.18,134000.0,7.0045,7.013,6.9959,6.9959,134000.0
2011-04-19 14:25:00,8.19,8.19,8.18,8.19,74700.0,7.0045,7.0045,6.9959,7.0045,74700.0
2011-04-19 14:30:00,8.18,8.2,8.18,8.2,85700.0,6.9959,7.013,6.9959,7.013,85700.0
2011-04-19 14:35:00,8.2,8.22,8.19,8.21,80100.0,7.013,7.0301,7.0045,7.0216,80100.0
2011-04-19 14:40:00,8.21,8.22,8.21,8.21,39800.0,7.0216,7.0301,7.0216,7.0216,39800.0
2011-04-19 14:45:00,8.21,8.22,8.19,8.2,201400.0,7.0216,7.0301,7.0045,7.013,201400.0
2011-04-19 14:50:00,8.2,8.22,8.18,8.21,169900.0,7.013,7.0301,6.9959,7.0216,169900.0
2011-04-19 14:55:00,8.22,8.24,8.21,8.24,74000.0,7.0301,7.0472,7.0216,7.0472,74000.0
2011-04-19 15:00:00,8.23,8.25,8.23,8.25,112900.0,7.0387,7.0558,7.0387,7.0558,112900.0
2011-04-19 15:05:00,8.24,8.25,8.24,8.24,61200.0,7.0472,7.0558,7.0472,7.0472,61200.0
2011-04-19 15:10:00,8.24,8.25,8.24,8.25,59900.0,7.0472,7.0558,7.0472,7.0558,59900.0
2011-04-19 15:15:00,8.25,8.27,8.24,8.27,405400.0,7.0558,7.0729,7.0472,7.0729,405400.0
2011-04-19 15:20:00,8.27,8.27,8.26,8.26,82200.0,7.0729,7.0729,7.0643,7.0643,82200.0
2011-04-19 15:25:00,8.26,8.27,8.24,8.24,310000.0,7.0643,7.0729,7.0472,7.0472,310000.0
2011-04-19 15:30:00,8.25,8.25,8.23,8.23,141600.0,7.0558,7.0558,7.0387,7.0387,141600.0
2011-04-19 15:35:00,8.24,8.26,8.23,8.24,514700.0,7.0472,7.0643,7.0387,7.0472,514700.0
2011-04-19 15:40:00,8.25,8.25,8.24,8.25,123900.0,7.0558,7.0558,7.0472,7.0558,123900.0
2011-04-19 15:45:00,8.25,8.25,8.24,8.25,286900.0,7.0558,7.0558,7.0472,7.0558,286900.0
2011-04-19 15:50:00,8.25,8.25,8.23,8.24,531100.0,7.0558,7.0558,7.0387,7.0472,531100.0
2011-04-19 15:55:00,8.24,8.25,8.24,8.25,582700.0,7.0472,7.0558,7.0472,7.0558,582700.0
2011-04-20 09:30:00,8.39,8.39,8.31,8.37,261400.0,7.1755,7.1755,7.1071,7.1584,261400.0
2011-04-20 09:35:00,8.37,8.38,8.34,8.37,185400.0,7.1584,7.167,7.1328,7.1584,185400.0
2011-04-20 09:40:00,8.37,8.37,8.29,8.31,111100.0,7.1584,7.1584,7.09,7.1071,111100.0
2011-04-20 09:45:00,8.3,8.31,8.26,8.28,166700.0,7.0985,7.1071,7.0643,7.0814,166700.0
2011-04-20 09:50:00,8.28,8.28,8.24,8.27,237400.0,7.0814,7.0814,7.0472,7.0729,237400.0
2011-04-20 09:55:00,8.27,8.27,8.26,8.27,40300.0,7.0729,7.0729,7.0643,7.0729,40300.0
2011-04-20 10:00:00,8.27,8.34,8.27,8.32,704300.0,7.0729,7.1328,7.0729,7.1156,704300.0
2011-04-20 10:05:00,8.32,8.33,8.31,8.32,87200.0,7.1156,7.1242,7.1071,7.1156,87200.0
2011-04-20 10:10:00,8.33,8.33,8.32,8.33,132600.0,7.1242,7.1242,7.1156,7.1242,132600.0
2011-04-20 10:15:00,8.32,8.33,8.3,8.31,133100.0,7.1156,7.1242,7.0985,7.1071,133100.0
2011-04-20 10:20:00,8.31,8.31,8.3,8.3,47200.0,7.1071,7.1071,7.0985,7.0985,47200.0
2011-04-20 10:25:00,8.31,8.31,8.29,8.3,103500.0,7.1071,7.1071,7.09,7.0985,103500.0
2011-04-20 10:30:00,8.3,8.33,8.29,8.3,399100.0,7.0985,7.1242,7.09,7.0985,399100.0
2011-04-20 10:35:00,8.3,8.3,8.27,8.27,180400.0,7.0985,7.0985,7.0729,7.0729,180400.0
2011-04-20 10:40:00,8.27,8.32,8.27,8.3,155100.0,7.0729,7.1156,7.0729,7.0985,155100.0
2011-04-20 10:45:00,8.3,8.31,8.27,8.28,171500.0,7.0985,7.1071,7.0729,7.0814,171500.0
2011-04-20 10:50:00,8.28,8.28,8.24,8.25,192300.0,7.0814,7.0814,7.0472,7.0558,192300.0
2011-04-20 10:55:00,8.24,8.27,8.22,8.27,275100.0,7.0472,7.0729,7.0301,7.0729,275100.0
2011-04-20 11:00:00,8.27,8.28,8.26,8.27,48100.0,7.0729,7.0814,7.0643,7.0729,48100.0
2011-04-20 11:05:00,8.28,8.28,8.27,8.28,55900.0,7.0814,7.0814,7.0729,7.0814,55900.0
2011-04-20 11:10:00,8.28,8.28,8.27,8.27,38700.0,7.0814,7.0814,7.0729,7.0729,38700.0
2011-04-20 11:15:00,8.27,8.29,8.27,8.28,58000.0,7.0729,7.09,7.0729,7.0814,58000.0
2011-04-20 11:20:00,8.28,8.29,8.28,8.29,17800.0,7.0814,7.09,7.0814,7.09,17800.0
2011-04-20 11:25:00,8.29,8.29,8.26,8.29,347600.0,7.09,7.09,7.0643,7.09,347600.0
2011-04-20 11:30:00,8.29,8.3,8.28,8.28,228500.0,7.09,7.0985,7.0814,7.0814,228500.0
2011-04-20 11:35:00,8.29,8.29,8.28,8.29,19200.0,7.09,7.09,7.0814,7.09,19200.0
2011-04-20 11:40:00,8.29,8.3,8.28,8.29,45300.0,7.09,7.0985,7.0814,7.09,45300.0
2011-04-20 11:45:00,8.3,8.3,8.28,8.28,58500.0,7.0985,7.0985,7.0814,7.0814,58500.0
2011-04-20 11:50:00,8.28,8.29,8.28,8.28,125700.0,7.0814,7.09,7.0814,7.0814,125700.0
2011-04-20 11:55:00,8.29,8.29,8.26,8.26,186900.0,7.09,7.09,7.0643,7.0643,186900.0
2011-04-20 12:00:00,8.27,8.27,8.23,8.23,108800.0,7.0729,7.0729,7.0387,7.0387,108800.0
2011-04-20 12:05:00,8.24,8.25,8.22,8.23,167700.0,7.0472,7.0558,7.0301,7.0387,167700.0
2011-04-20 12:10:00,8.22,8.23,8.21,8.22,58500.0,7.0301,7.0387,7.0216,7.0301,58500.0
2011-04-20 12:15:00,8.22,8.22,8.18,8.19,155800.0,7.0301,7.0301,6.9959,7.0045,155800.0
2011-04-20 12:20:00,8.18,8.23,8.18,8.23,128100.0,6.9959,7.0387,6.9959,7.0387,128100.0
2011-04-20 12:25:00,8.23,8.23,8.2,8.21,69200.0,7.0387,7.0387,7.013,7.0216,69200.0
2011-04-20 12:30:00,8.21,8.21,8.2,8.21,21400.0,7.0216,7.0216,7.013,7.0216,21400.0
2011-04-20 12:35:00,8.21,8.21,8.2,8.21,32500.0,7.0216,7.0216,7.013,7.0216,32500.0
2011-04-20 12:40:00,8.2,8.21,8.2,8.21,9600.0,7.013,7.0216,7.013,7.0216,9600.0
2011-04-20 12:45:00,8.2,8.21,8.2,8.21,26200.0,7.013,7.0216,7.013,7.0216,26200.0
2011-04-20 12:50:00,8.21,8.21,8.18,8.19,58300.0,7.0216,7.0216,6.9959,7.0045,58300.0
2011-04-20 12:55:00,8.19,8.19,8.18,8.19,15800.0,7.0045,7.0045,6.9959,7.0045,15800.0
2011-04-20 13:00:00,8.19,8.19,8.17,8.17,86100.0,7.0045,7.0045,6.9874,6.9874,86100.0
2011-04-20 13:05:00,8.17,8.18,8.17,8.18,112400.0,6.9874,6.9959,6.9874,6.9959,112400.0
2011-04-20 13:10:00,8.18,8.18,8.15,8.16,43800.0,6.9959,6.9959,6.9703,6.9788,43800.0
2011-04-20 13:15:00,8.16,8.16,8.12,8.13,173400.0,6.9788,6.9788,6.9446,6.9531,173400.0
2011-04-20 13:20:00,8.12,8.13,8.11,8.11,104700.0,6.9446,6.9531,6.936,6.936,104700.0
2011-04-20 13:25:00,8.12,8.13,8.11,8.12,131000.0,6.9446,6.9531,6.936,6.9446,131000.0
2011-04-20 13:30:00,8.12,8.12,8.11,8.12,31200.0,6.9446,6.9446,6.936,6.9446,31200.0
2011-04-20 13:35:00,8.12,8.12,8.11,8.12,17800.0,6.9446,6.9446,6.936,6.9446,17800.0
2011-04-20 13:40:00,8.11,8.12,8.11,8.12,11100.0,6.936,6.9446,6.936,6.9446,11100.0
2011-04-20 13:45:00,8.12,8.12,8.11,8.12,18300.0,6.9446,6.9446,6.936,6.9446,18300.0
2011-04-20 13:50:00,8.12,8.12,8.11,8.12,15700.0,6.9446,6.9446,6.936,6.9446,15700.0
2011-04-20 13:55:00,8.12,8.12,8.11,8.12,11300.0,6.9446,6.9446,6.936,6.9446,11300.0
2011-04-20 14:00:00,8.12,8.12,8.11,8.12,28700.0,6.9446,6.9446,6.936,6.9446,28700.0
2011-04-20 14:05:00,8.12,8.12,8.08,8.09,111700.0,6.9446,6.9446,6.9104,6.9189,111700.0
2011-04-20 14:10:00,8.08,8.09,8.07,8.09,128800.0,6.9104,6.9189,6.9018,6.9189,128800.0
2011-04-20 14:15:00,8.09,8.12,8.09,8.12,57600.0,6.9189,6.9446,6.9189,6.9446,57600.0
2011-04-20 14:20:00,8.11,8.13,8.1,8.1,130200.0,6.936,6.9531,6.9275,6.9275,130200.0
2011-04-20 14:25:00,8.1,8.11,8.08,8.09,73400.0,6.9275,6.936,6.9104,6.9189,73400.0
2011-04-20 14:30:00,8.08,8.09,8.07,8.09,147500.0,6.9104,6.9189,6.9018,6.9189,147500.0
2011-04-20 14:35:00,8.09,8.09,8.08,8.09,43100.0,6.9189,6.9189,6.9104,6.9189,43100.0
2011-04-20 14:40:00,8.09,8.11,8.09,8.11,91400.0,6.9189,6.936,6.9189,6.936,91400.0
2011-04-20 14:45:00,8.1,8.11,8.1,8.11,42400.0,6.9275,6.936,6.9275,6.936,42400.0
2011-04-20 14:50:00,8.11,8.11,8.1,8.11,45300.0,6.936,6.936,6.9275,6.936,45300.0
2011-04-20 14:55:00,8.11,8.12,8.1,8.11,93200.0,6.936,6.9446,6.9275,6.936,93200.0
2011-04-20 15:00:00,8.11,8.11,8.1,8.11,68400.0,6.936,6.936,6.9275,6.936,68400.0
2011-04-20 15:05:00,8.11,8.11,8.1,8.11,49800.0,6.936,6.936,6.9275,6.936,49800.0
2011-04-20 15:10:00,8.11,8.12,8.1,8.12,97700.0,6.936,6.9446,6.9275,6.9446,97700.0
2011-04-20 15:15:00,8.12,8.12,8.11,8.12,62300.0,6.9446,6.9446,6.936,6.9446,62300.0
2011-04-20 15:20:00,8.11,8.13,8.11,8.13,108900.0,6.936,6.9531,6.936,6.9531,108900.0
2011-04-20 15:25:00,8.13,8.14,8.12,8.14,118400.0,6.9531,6.9617,6.9446,6.9617,118400.0
2011-04-20 15:30:00,8.14,8.16,8.14,8.15,192100.0,6.9617,6.9788,6.9617,6.9703,192100.0
2011-04-20 15:35:00,8.15,8.15,8.14,8.15,65100.0,6.9703,6.9703,6.9617,6.9703,65100.0
2011-04-20 15:40:00,8.15,8.17,8.14,8.17,142300.0,6.9703,6.9874,6.9617,6.9874,142300.0
2011-04-20 15:45:00,8.16,8.18,8.16,8.18,158000.0,6.9788,6.9959,6.9788,6.9959,158000.0
2011-04-20 15:50:00,8.18,8.19,8.16,8.16,217400.0,6.9959,7.0045,6.9788,6.9788,217400.0
2011-04-20 15:55:00,8.16,8.17,8.15,8.16,431400.0,6.9788,6.9874,6.9703,6.9788,431400.0
2011-04-21 09:30:00,8.21,8.23,8.08,8.09,129900.0,7.0216,7.0387,6.9104,6.9189,129900.0
2011-04-21 09:35:00,8.08,8.12,8.07,8.09,111900.0,6.9104,6.9446,6.9018,6.9189,111900.0
2011-04-21 09:40:00,8.09,8.09,8.01,8.04,120600.0,6.9189,6.9189,6.8505,6.8762,120600.0
2011-04-21 09:45:00,8.03,8.04,8.0,8.0,95100.0,6.8676,6.8762,6.842,6.842,95100.0
2011-04-21 09:50:00,8.0,8.0,7.97,7.98,266900.0,6.842,6.842,6.8163,6.8249,266900.0
2011-04-21 09:55:00,7.98,7.98,7.94,7.95,182100.0,6.8249,6.8249,6.7907,6.7992,182100.0
2011-04-21 10:00:00,7.95,7.95,7.86,7.88,492100.0,6.7992,6.7992,6.7222,6.7393,492100.0
2011-04-21 10:05:00,7.88,7.9,7.87,7.9,233600.0,6.7393,6.7564,6.7308,6.7564,233600.0
2011-04-21 10:10:00,7.9,7.94,7.9,7.93,302500.0,6.7564,6.7907,6.7564,6.7821,302500.0
2011-04-21 10:15:00,7.93,7.94,7.89,7.9,285900.0,6.7821,6.7907,6.7479,6.7564,285900.0
2011-04-21 10:20:00,7.91,7.92,7.91,7.91,91600.0,6.765,6.7735,6.765,6.765,91600.0
2011-04-21 10:25:00,7.92,7.92,7.84,7.86,408500.0,6.7735,6.7735,6.7051,6.7222,408500.0
2011-04-21 10:30:00,7.86,7.88,7.83,7.87,240700.0,6.7222,6.7393,6.6966,6.7308,240700.0
2011-04-21 10:35:00,7.87,7.87,7.85,7.86,155100.0,6.7308,6.7308,6.7137,6.7222,155100.0
2011-04-21 10:40:00,7.86,7.92,7.86,7.92,242200.0,6.7222,6.7735,6.7222,6.7735,242200.0
2011-04-21 10:45:00,7.91,7.92,7.86,7.86,356800.0,6.765,6.7735,6.7222,6.7222,356800.0
2011-04-21 10:50:00,7.86,7.87,7.85,7.85,32400.0,6.7222,6.7308,6.7137,6.7137,32400.0
2011-04-21 10:55:00,7.86,7.88,7.85,7.88,146900.0,6.7222,6.7393,6.7137,6.7393,146900.0
2011-04-21 11:00:00,7.88,7.89,7.87,7.89,59700.0,6.7393,6.7479,6.7308,6.7479,59700.0
2011-04-21 11:05:00,7.89,7.89,7.88,7.89,18000.0,6.7479,6.7479,6.7393,6.7479,18000.0
2011-04-21 11:10:00,7.89,7.89,7.88,7.89,15700.0,6.7479,6.7479,6.7393,6.7479,15700.0
2011-04-21 11:15:00,7.89,7.89,7.88,7.88,53700.0,6.7479,6.7479,6.7393,6.7393,53700.0
2011-04-21 11:20:00,7.89,7.92,7.88,7.92,147500.0,6.7479,6.7735,6.7393,6.7735,147500.0
2011-04-21 11:25:00,7.92,7.94,7.92,7.94,77200.0,6.7735,6.7907,6.7735,6.7907,77200.0
2011-04-21 11:30:00,7.94,7.95,7.89,7.9,218000.0,6.7907,6.7992,6.7479,6.7564,218000.0
2011-04-21 11:35:00,7.91,7.92,7.9,7.92,86200.0,6.765,6.7735,6.7564,6.7735,86200.0
2011-04-21 11:40:00,7.91,7.92,7.9,7.91,22800.0,6.765,6.7735,6.7564,6.765,22800.0
2011-04-21 11:45:00,7.9,7.91,7.9,7.91,55600.0,6.7564,6.765,6.7564,6.765,55600.0
2011-04-21 11:50:00,7.9,7.91,7.9,7.91,32600.0,6.7564,6.765,6.7564,6.765,32600.0
2011-04-21 11:55:00,7.91,7.91,7.9,7.91,25600.0,6.765,6.765,6.7564,6.765,25600.0
2011-04-21 12:00:00,7.91,7.91,7.9,7.91,76600.0,6.765,6.765,6.7564,6.765,76600.0
2011-04-21 12:05:00,7.91,7.93,7.88,7.89,151100.0,6.765,6.7821,6.7393,6.7479,151100.0
2011-04-21 12:10:00,7.89,7.89,7.88,7.89,46100.0,6.7479,6.7479,6.7393,6.7479,46100.0
2011-04-21 12:15:00,7.88,7.89,7.87,7.88,41700.0,6.7393,6.7479,6.7308,6.7393,41700.0
2011-04-21 12:20:00,7.88,7.88,7.87,7.87,9000.0,6.7393,6.7393,6.7308,6.7308,9000.0
2011-04-21 12:25:00,7.87,7.88,7.87,7.88,20200.0,6.7308,6.7393,6.7308,6.7393,20200.0
2011-04-21 12:30:00,7.88,7.88,7.86,7.88,58200.0,6.7393,6.7393,6.7222,6.7393,58200.0
2011-04-21 12:35:00,7.88,7.88,7.87,7.88,34400.0,6.7393,6.7393,6.7308,6.7393,34400.0
2011-04-21 12:40:00,7.87,7.88,7.87,7.88,35300.0,6.7308,6.7393,6.7308,6.7393,35300.0
2011-04-21 12:45:00,7.87,7.88,7.87,7.88,84000.0,6.7308,6.7393,6.7308,6.7393,84000.0
2011-04-21 12:50:00,7.87,7.88,7.87,7.87,35200.0,6.7308,6.7393,6.7308,6.7308,35200.0
2011-04-21 12:55:00,7.88,7.88,7.87,7.88,44800.0,6.7393,6.7393,6.7308,6.7393,44800.0
2011-04-21 13:00:00,7.88,7.88,7.87,7.88,112900.0,6.7393,6.7393,6.7308,6.7393,112900.0
2011-04-21 13:05:00,7.88,7.88,7.87,7.87,12800.0,6.7393,6.7393,6.7308,6.7308,12800.0
2011-04-21 13:10:00,7.88,7.88,7.87,7.88,60900.0,6.7393,6.7393,6.7308,6.7393,60900.0
2011-04-21 13:15:00,7.87,7.88,7.87,7.87,22700.0,6.7308,6.7393,6.7308,6.7308,22700.0
2011-04-21 13:20:00,7.87,7.88,7.87,7.87,19800.0,6.7308,6.7393,6.7308,6.7308,19800.0
2011-04-21 13:25:00,7.88,7.88,7.85,7.87,303700.0,6.7393,6.7393,6.7137,6.7308,303700.0
2011-04-21 13:30:00,7.87,7.87,7.86,7.87,30300.0,6.7308,6.7308,6.7222,6.7308,30300.0
2011-04-21 13:35:00,7.87,7.87,7.86,7.87,4900.0,6.7308,6.7308,6.7222,6.7308,4900.0
2011-04-21 13:40:00,7.87,7.87,7.86,7.86,24200.0,6.7308,6.7308,6.7222,6.7222,24200.0
2011-04-21 13:45:00,7.86,7.87,7.86,7.87,11300.0,6.7222,6.7308,6.7222,6.7308,11300.0
2011-04-21 13:50:00,7.87,7.87,7.86,7.87,31300.0,6.7308,6.7308,6.7222,6.7308,31300.0
2011-04-21 13:55:00,7.87,7.87,7.83,7.83,122700.0,6.7308,6.7308,6.6966,6.6966,122700.0
2011-04-21 14:00:00,7.83,7.84,7.82,7.83,92000.0,6.6966,6.7051,6.688,6.6966,92000.0
2011-04-21 14:05:00,7.83,7.83,7.82,7.83,17800.0,6.6966,6.6966,6.688,6.6966,17800.0
2011-04-21 14:10:00,7.82,7.84,7.82,7.83,95700.0,6.688,6.7051,6.688,6.6966,95700.0
2011-04-21 14:15:00,7.83,7.84,7.83,7.84,24100.0,6.6966,6.7051,6.6966,6.7051,24100.0
2011-04-21 14:20:00,7.84,7.85,7.83,7.85,50900.0,6.7051,6.7137,6.6966,6.7137,50900.0
2011-04-21 14:25:00,7.85,7.85,7.84,7.85,18200.0,6.7137,6.7137,6.7051,6.7137,18200.0
2011-04-21 14:30:00,7.85,7.85,7.84,7.85,18100.0,6.7137,6.7137,6.7051,6.7137,18100.0
2011-04-21 14:35:00,7.85,7.85,7.84,7.84,78200.0,6.7137,6.7137,6.7051,6.7051,78200.0
2011-04-21 14:40:00,7.85,7.86,7.84,7.86,95900.0,6.7137,6.7222,6.7051,6.7222,95900.0
2011-04-21 14:45:00,7.86,7.86,7.82,7.83,216200.0,6.7222,6.7222,6.688,6.6966,216200.0
2011-04-21 14:50:00,7.82,7.83,7.81,7.82,238600.0,6.688,6.6966,6.6795,6.688,238600.0
2011-04-21 14:55:00,7.82,7.82,7.8,7.8,130500.0,6.688,6.688,6.6709,6.6709,130500.0
2011-04-21 15:00:00,7.8,7.81,7.78,7.8,181400.0,6.6709,6.6795,6.6538,6.6709,181400.0
2011-04-21 15:05:00,7.8,7.8,7.77,7.78,185100.0,6.6709,6.6709,6.6453,6.6538,185100.0
2011-04-21 15:10:00,7.78,7.8,7.77,7.8,138700.0,6.6538,6.6709,6.6453,6.6709,138700.0
2011-04-21 15:15:00,7.8,7.8,7.78,7.78,152800.0,6.6709,6.6709,6.6538,6.6538,152800.0
2011-04-21 15:20:00,7.78,7.79,7.77,7.78,125600.0,6.6538,6.6624,6.6453,6.6538,125600.0
2011-04-21 15:25:00,7.78,7.79,7.77,7.79,155100.0,6.6538,6.6624,6.6453,6.6624,155100.0
2011-04-21 15:30:00,7.79,7.79,7.78,7.79,46800.0,6.6624,6.6624,6.6538,6.6624,46800.0
2011-04-21 15:35:00,7.79,7.8,7.78,7.79,370300.0,6.6624,6.6709,6.6538,6.6624,370300.0
2011-04-21 15:40:00,7.8,7.8,7.78,7.79,260100.0,6.6709,6.6709,6.6538,6.6624,260100.0
2011-04-21 15:45:00,7.78,7.79,7.77,7.78,198400.0,6.6538,6.6624,6.6453,6.6538,198400.0
2011-04-21 15:50:00,7.77,7.78,7.77,7.77,252400.0,6.6453,6.6538,6.6453,6.6453,252400.0
2011-04-21 15:55:00,7.77,7.79,7.77,7.79,702000.0,6.6453,6.6624,6.6453,6.6624,702000.0
2011-04-25 09:30:00,7.8,7.81,7.75,7.76,110900.0,6.6709,6.6795,6.6282,6.6367,110900.0
2011-04-25 09:35:00,7.76,7.77,7.69,7.7,151900.0,6.6367,6.6453,6.5768,6.5854,151900.0
2011-04-25 09:40:00,7.7,7.75,7.68,7.71,109900.0,6.5854,6.6282,6.5683,6.5939,109900.0
2011-04-25 09:45:00,7.71,7.77,7.71,7.74,104800.0,6.5939,6.6453,6.5939,6.6196,104800.0
2011-04-25 09:50:00,7.73,7.79,7.73,7.79,147100.0,6.6111,6.6624,6.6111,6.6624,147100.0
2011-04-25 09:55:00,7.79,7.84,7.77,7.8,187600.0,6.6624,6.7051,6.6453,6.6709,187600.0
2011-04-25 10:00:00,7.81,7.88,7.8,7.83,244500.0,6.6795,6.7393,6.6709,6.6966,244500.0
2011-04-25 10:05:00,7.83,7.83,7.78,7.8,197800.0,6.6966,6.6966,6.6538,6.6709,197800.0
2011-04-25 10:10:00,7.8,7.84,7.8,7.83,69800.0,6.6709,6.7051,6.6709,6.6966,69800.0
2011-04-25 10:15:00,7.84,7.89,7.84,7.87,229700.0,6.7051,6.7479,6.7051,6.7308,229700.0
2011-04-25 10:20:00,7.88,7.88,7.85,7.87,312200.0,6.7393,6.7393,6.7137,6.7308,312200.0
2011-04-25 10:25:00,7.86,7.89,7.86,7.88,116600.0,6.7222,6.7479,6.7222,6.7393,116600.0
2011-04-25 10:30:00,7.88,7.92,7.88,7.9,150600.0,6.7393,6.7735,6.7393,6.7564,150600.0
2011-04-25 10:35:00,7.9,7.91,7.88,7.88,151400.0,6.7564,6.765,6.7393,6.7393,151400.0
2011-04-25 10:40:00,7.89,7.9,7.87,7.9,135300.0,6.7479,6.7564,6.7308,6.7564,135300.0
2011-04-25 10:45:00,7.9,7.9,7.87,7.88,109100.0,6.7564,6.7564,6.7308,6.7393,109100.0
2011-04-25 10:50:00,7.88,7.88,7.87,7.87,105500.0,6.7393,6.7393,6.7308,6.7308,105500.0
2011-04-25 10:55:00,7.87,7.88,7.87,7.88,23200.0,6.7308,6.7393,6.7308,6.7393,23200.0
2011-04-25 11:00:00,7.87,7.88,7.85,7.85,141200.0,6.7308,6.7393,6.7137,6.7137,141200.0
2011-04-25 11:05:00,7.86,7.86,7.82,7.82,109100.0,6.7222,6.7222,6.688,6.688,109100.0
2011-04-25 11:10:00,7.82,7.83,7.82,7.82,55800.0,6.688,6.6966,6.688,6.688,55800.0
2011-04-25 11:15:00,7.82,7.83,7.82,7.83,17000.0,6.688,6.6966,6.688,6.6966,17000.0
2011-04-25 11:20:00,7.82,7.83,7.82,7.82,25900.0,6.688,6.6966,6.688,6.688,25900.0
2011-04-25 11:25:00,7.82,7.83,7.82,7.83,8000.0,6.688,6.6966,6.688,6.6966,8000.0
2011-04-25 11:30:00,7.83,7.83,7.82,7.83,9400.0,6.6966,6.6966,6.688,6.6966,9400.0
2011-04-25 11:35:00,7.83,7.83,7.8,7.81,80500.0,6.6966,6.6966,6.6709,6.6795,80500.0
2011-04-25 11:40:00,7.8,7.81,7.8,7.8,136900.0,6.6709,6.6795,6.6709,6.6709,136900.0
2011-04-25 11:45:00,7.8,7.8,7.79,7.8,25400.0,6.6709,6.6709,6.6624,6.6709,25400.0
2011-04-25 11:50:00,7.8,7.81,7.79,7.81,64000.0,6.6709,6.6795,6.6624,6.6795,64000.0
2011-04-25 11:55:00,7.81,7.82,7.8,7.82,94400.0,6.6795,6.688,6.6709,6.688,94400.0
2011-04-25 12:00:00,7.82,7.82,7.81,7.82,52800.0,6.688,6.688,6.6795,6.688,52800.0
2011-04-25 12:05:00,7.82,7.85,7.82,7.83,103300.0,6.688,6.7137,6.688,6.6966,103300.0
2011-04-25 12:10:00,7.83,7.84,7.83,7.83,24900.0,6.6966,6.7051,6.6966,6.6966,24900.0
2011-04-25 12:15:00,7.83,7.84,7.82,7.82,76000.0,6.6966,6.7051,6.688,6.688,76000.0
2011-04-25 12:20:00,7.82,7.83,7.82,7.82,9500.0,6.688,6.6966,6.688,6.688,9500.0
2011-04-25 12:25:00,7.82,7.83,7.82,7.83,22000.0,6.688,6.6966,6.688,6.6966,22000.0
2011-04-25 12:30:00,7.83,7.86,7.82,7.85,118600.0,6.6966,6.7222,6.688,6.7137,118600.0
2011-04-25 12:35:00,7.86,7.87,7.85,7.86,71600.0,6.7222,6.7308,6.7137,6.7222,71600.0
2011-04-25 12:40:00,7.86,7.86,7.85,7.86,10500.0,6.7222,6.7222,6.7137,6.7222,10500.0
2011-04-25 12:45:00,7.86,7.86,7.85,7.86,13300.0,6.7222,6.7222,6.7137,6.7222,13300.0
2011-04-25 12:50:00,7.86,7.86,7.85,7.86,80800.0,6.7222,6.7222,6.7137,6.7222,80800.0
2011-04-25 12:55:00,7.85,7.86,7.83,7.84,110800.0,6.7137,6.7222,6.6966,6.7051,110800.0
2011-04-25 13:00:00,7.83,7.84,7.83,7.84,16800.0,6.6966,6.7051,6.6966,6.7051,16800.0
2011-04-25 13:05:00,7.84,7.84,7.83,7.83,42900.0,6.7051,6.7051,6.6966,6.6966,42900.0
2011-04-25 13:10:00,7.83,7.85,7.83,7.85,54600.0,6.6966,6.7137,6.6966,6.7137,54600.0
2011-04-25 13:15:00,7.85,7.85,7.84,7.85,61800.0,6.7137,6.7137,6.7051,6.7137,61800.0
2011-04-25 13:20:00,7.85,7.85,7.84,7.84,20100.0,6.7137,6.7137,6.7051,6.7051,20100.0
2011-04-25 13:25:00,7.85,7.85,7.83,7.84,67000.0,6.7137,6.7137,6.6966,6.7051,67000.0
2011-04-25 13:30:00,7.84,7.85,7.83,7.85,37900.0,6.7051,6.7137,6.6966,6.7137,37900.0
2011-04-25 13:35:00,7.85,7.85,7.84,7.84,28600.0,6.7137,6.7137,6.7051,6.7051,28600.0
2011-04-25 13:40:00,7.85,7.85,7.84,7.84,38800.0,6.7137,6.7137,6.7051,6.7051,38800.0
2011-04-25 13:45:00,7.85,7.85,7.84,7.85,20900.0,6.7137,6.7137,6.7051,6.7137,20900.0
2011-04-25 13:50:00,7.84,7.85,7.83,7.84,69200.0,6.7051,6.7137,6.6966,6.7051,69200.0
2011-04-25 13:55:00,7.83,7.84,7.83,7.84,16900.0,6.6966,6.7051,6.6966,6.7051,16900.0
2011-04-25 14:00:00,7.83,7.86,7.83,7.86,77100.0,6.6966,6.7222,6.6966,6.7222,77100.0
2011-04-25 14:05:00,7.86,7.87,7.85,7.87,45100.0,6.7222,6.7308,6.7137,6.7308,45100.0
2011-04-25 14:10:00,7.86,7.87,7.85,7.86,77000.0,6.7222,6.7308,6.7137,6.7222,77000.0
2011-04-25 14:15:00,7.86,7.86,7.85,7.85,41200.0,6.7222,6.7222,6.7137,6.7137,41200.0
2011-04-25 14:20:00,7.86,7.86,7.85,7.85,46300.0,6.7222,6.7222,6.7137,6.7137,46300.0
2011-04-25 14:25:00,7.85,7.86,7.85,7.86,17000.0,6.7137,6.7222,6.7137,6.7222,17000.0
2011-04-25 14:30:00,7.86,7.86,7.85,7.86,9600.0,6.7222,6.7222,6.7137,6.7222,9600.0
2011-04-25 14:35:00,7.85,7.86,7.85,7.86,36600.0,6.7137,6.7222,6.7137,6.7222,36600.0
2011-04-25 14:40:00,7.85,7.86,7.85,7.85,60400.0,6.7137,6.7222,6.7137,6.7137,60400.0
2011-04-25 14:45:00,7.85,7.86,7.83,7.84,79800.0,6.7137,6.7222,6.6966,6.7051,79800.0
2011-04-25 14:50:00,7.84,7.84,7.83,7.83,23700.0,6.7051,6.7051,6.6966,6.6966,23700.0
2011-04-25 14:55:00,7.83,7.85,7.83,7.84,70300.0,6.6966,6.7137,6.6966,6.7051,70300.0
2011-04-25 15:00:00,7.85,7.85,7.83,7.83,75100.0,6.7137,6.7137,6.6966,6.6966,75100.0
2011-04-25 15:05:00,7.83,7.84,7.82,7.83,75200.0,6.6966,6.7051,6.688,6.6966,75200.0
2011-04-25 15:10:00,7.83,7.83,7.82,7.83,16000.0,6.6966,6.6966,6.688,6.6966,16000.0
2011-04-25 15:15:00,7.82,7.83,7.82,7.83,28300.0,6.688,6.6966,6.688,6.6966,28300.0
2011-04-25 15:20:00,7.83,7.83,7.79,7.79,143000.0,6.6966,6.6966,6.6624,6.6624,143000.0
2011-04-25 15:25:00,7.79,7.81,7.79,7.81,121300.0,6.6624,6.6795,6.6624,6.6795,121300.0
2011-04-25 15:30:00,7.8,7.82,7.8,7.82,84500.0,6.6709,6.688,6.6709,6.688,84500.0
2011-04-25 15:35:00,7.82,7.82,7.8,7.8,178500.0,6.688,6.688,6.6709,6.6709,178500.0
2011-04-25 15:40:00,7.8,7.81,7.8,7.8,72200.0,6.6709,6.6795,6.6709,6.6709,72200.0
2011-04-25 15:45:00,7.81,7.82,7.8,7.82,202500.0,6.6795,6.688,6.6709,6.688,202500.0
2011-04-25 15:50:00,7.81,7.82,7.81,7.82,160300.0,6.6795,6.688,6.6795,6.688,160300.0
2011-04-25 15:55:00,7.82,7.82,7.79,7.79,573900.0,6.688,6.688,6.6624,6.6624,573900.0
2011-04-26 09:30:00,7.85,7.86,7.81,7.84,90500.0,6.7137,6.7222,6.6795,6.7051,90500.0
2011-04-26 09:35:00,7.84,7.86,7.8,7.81,136700.0,6.7051,6.7222,6.6709,6.6795,136700.0
2011-04-26 09:40:00,7.81,7.81,7.79,7.81,91600.0,6.6795,6.6795,6.6624,6.6795,91600.0
2011-04-26 09:45:00,7.81,7.84,7.8,7.83,117200.0,6.6795,6.7051,6.6709,6.6966,117200.0
2011-04-26 09:50:00,7.84,7.88,7.83,7.86,426000.0,6.7051,6.7393,6.6966,6.7222,426000.0
2011-04-26 09:55:00,7.86,7.86,7.83,7.85,126900.0,6.7222,6.7222,6.6966,6.7137,126900.0
2011-04-26 10:00:00,7.85,7.85,7.8,7.8,261700.0,6.7137,6.7137,6.6709,6.6709,261700.0
2011-04-26 10:05:00,7.8,7.8,7.77,7.79,133400.0,6.6709,6.6709,6.6453,6.6624,133400.0
2011-04-26 10:10:00,7.8,7.83,7.79,7.83,151200.0,6.6709,6.6966,6.6624,6.6966,151200.0
2011-04-26 10:15:00,7.83,7.84,7.81,7.83,202400.0,6.6966,6.7051,6.6795,6.6966,202400.0
2011-04-26 10:20:00,7.84,7.85,7.8,7.8,293500.0,6.7051,6.7137,6.6709,6.6709,293500.0
2011-04-26 10:25:00,7.8,7.81,7.8,7.81,334500.0,6.6709,6.6795,6.6709,6.6795,334500.0
2011-04-26 10:30:00,7.8,7.81,7.79,7.79,106400.0,6.6709,6.6795,6.6624,6.6624,106400.0
2011-04-26 10:35:00,7.79,7.8,7.78,7.79,143800.0,6.6624,6.6709,6.6538,6.6624,143800.0
2011-04-26 10:40:00,7.79,7.79,7.75,7.77,233100.0,6.6624,6.6624,6.6282,6.6453,233100.0
2011-04-26 10:45:00,7.77,7.78,7.77,7.78,32200.0,6.6453,6.6538,6.6453,6.6538,32200.0
2011-04-26 10:50:00,7.78,7.78,7.76,7.78,89000.0,6.6538,6.6538,6.6367,6.6538,89000.0
2011-04-26 10:55:00,7.78,7.78,7.76,7.78,111000.0,6.6538,6.6538,6.6367,6.6538,111000.0
2011-04-26 11:00:00,7.77,7.79,7.77,7.78,57700.0,6.6453,6.6624,6.6453,6.6538,57700.0
2011-04-26 11:05:00,7.79,7.79,7.77,7.77,145700.0,6.6624,6.6624,6.6453,6.6453,145700.0
2011-04-26 11:10:00,7.78,7.79,7.77,7.79,129700.0,6.6538,6.6624,6.6453,6.6624,129700.0
2011-04-26 11:15:00,7.79,7.79,7.77,7.78,232300.0,6.6624,6.6624,6.6453,6.6538,232300.0
2011-04-26 11:20:00,7.78,7.79,7.77,7.78,45200.0,6.6538,6.6624,6.6453,6.6538,45200.0
2011-04-26 11:25:00,7.78,7.79,7.78,7.79,49000.0,6.6538,6.6624,6.6538,6.6624,49000.0
2011-04-26 11:30:00,7.79,7.8,7.79,7.8,45800.0,6.6624,6.6709,6.6624,6.6709,45800.0
2011-04-26 11:35:00,7.8,7.8,7.79,7.8,16600.0,6.6709,6.6709,6.6624,6.6709,16600.0
2011-04-26 11:40:00,7.8,7.8,7.79,7.8,10700.0,6.6709,6.6709,6.6624,6.6709,10700.0
2011-04-26 11:45:00,7.8,7.8,7.79,7.8,19600.0,6.6709,6.6709,6.6624,6.6709,19600.0
2011-04-26 11:50:00,7.8,7.82,7.8,7.81,46400.0,6.6709,6.688,6.6709,6.6795,46400.0
2011-04-26 11:55:00,7.81,7.82,7.81,7.82,25900.0,6.6795,6.688,6.6795,6.688,25900.0
2011-04-26 12:00:00,7.82,7.85,7.81,7.85,60400.0,6.688,6.7137,6.6795,6.7137,60400.0
2011-04-26 12:05:00,7.85,7.85,7.84,7.85,11600.0,6.7137,6.7137,6.7051,6.7137,11600.0
2011-04-26 12:10:00,7.85,7.85,7.84,7.85,44500.0,6.7137,6.7137,6.7051,6.7137,44500.0
2011-04-26 12:15:00,7.84,7.85,7.83,7.84,87500.0,6.7051,6.7137,6.6966,6.7051,87500.0
2011-04-26 12:20:00,7.84,7.84,7.83,7.84,8700.0,6.7051,6.7051,6.6966,6.7051,8700.0
2011-04-26 12:25:00,7.84,7.84,7.82,7.82,32400.0,6.7051,6.7051,6.688,6.688,32400.0
2011-04-26 12:30:00,7.82,7.83,7.82,7.83,9100.0,6.688,6.6966,6.688,6.6966,9100.0
2011-04-26 12:35:00,7.82,7.83,7.82,7.83,13700.0,6.688,6.6966,6.688,6.6966,13700.0
2011-04-26 12:40:00,7.83,7.84,7.82,7.83,44300.0,6.6966,6.7051,6.688,6.6966,44300.0
2011-04-26 12:45:00,7.83,7.84,7.83,7.83,14900.0,6.6966,6.7051,6.6966,6.6966,14900.0
2011-04-26 12:50:00,7.84,7.84,7.83,7.83,7600.0,6.7051,6.7051,6.6966,6.6966,7600.0
2011-04-26 12:55:00,7.83,7.84,7.83,7.83,13200.0,6.6966,6.7051,6.6966,6.6966,13200.0
2011-04-26 13:00:00,7.83,7.84,7.83,7.84,19500.0,6.6966,6.7051,6.6966,6.7051,19500.0
2011-04-26 13:05:00,7.83,7.84,7.83,7.83,16400.0,6.6966,6.7051,6.6966,6.6966,16400.0
2011-04-26 13:10:00,7.83,7.84,7.83,7.84,12700.0,6.6966,6.7051,6.6966,6.7051,12700.0
2011-04-26 13:15:00,7.84,7.84,7.83,7.83,7900.0,6.7051,6.7051,6.6966,6.6966,7900.0
2011-04-26 13:20:00,7.83,7.84,7.83,7.83,16900.0,6.6966,6.7051,6.6966,6.6966,16900.0
2011-04-26 13:25:00,7.83,7.84,7.83,7.84,17000.0,6.6966,6.7051,6.6966,6.7051,17000.0
2011-04-26 13:30:00,7.84,7.84,7.83,7.84,12100.0,6.7051,6.7051,6.6966,6.7051,12100.0
2011-04-26 13:35:00,7.83,7.85,7.83,7.84,65300.0,6.6966,6.7137,6.6966,6.7051,65300.0
2011-04-26 13:40:00,7.84,7.85,7.84,7.84,20300.0,6.7051,6.7137,6.7051,6.7051,20300.0
2011-04-26 13:45:00,7.84,7.85,7.84,7.84,16000.0,6.7051,6.7137,6.7051,6.7051,16000.0
2011-04-26 13:50:00,7.84,7.85,7.84,7.85,38800.0,6.7051,6.7137,6.7051,6.7137,38800.0
2011-04-26 13:55:00,7.84,7.85,7.84,7.85,121600.0,6.7051,6.7137,6.7051,6.7137,121600.0
2011-04-26 14:00:00,7.85,7.85,7.82,7.82,66200.0,6.7137,6.7137,6.688,6.688,66200.0
2011-04-26 14:05:00,7.82,7.83,7.82,7.83,9800.0,6.688,6.6966,6.688,6.6966,9800.0
2011-04-26 14:10:00,7.83,7.83,7.82,7.82,22100.0,6.6966,6.6966,6.688,6.688,22100.0
2011-04-26 14:15:00,7.82,7.83,7.82,7.83,35900.0,6.688,6.6966,6.688,6.6966,35900.0
2011-04-26 14:20:00,7.83,7.83,7.8,7.8,75400.0,6.6966,6.6966,6.6709,6.6709,75400.0
2011-04-26 14:25:00,7.8,7.8,7.79,7.8,39100.0,6.6709,6.6709,6.6624,6.6709,39100.0
2011-04-26 14:30:00,7.8,7.8,7.78,7.78,91100.0,6.6709,6.6709,6.6538,6.6538,91100.0
2011-04-26 14:35:00,7.78,7.79,7.78,7.79,51800.0,6.6538,6.6624,6.6538,6.6624,51800.0
2011-04-26 14:40:00,7.79,7.79,7.78,7.78,85600.0,6.6624,6.6624,6.6538,6.6538,85600.0
2011-04-26 14:45:00,7.78,7.78,7.77,7.77,82900.0,6.6538,6.6538,6.6453,6.6453,82900.0
2011-04-26 14:50:00,7.78,7.78,7.77,7.77,30900.0,6.6538,6.6538,6.6453,6.6453,30900.0
2011-04-26 14:55:00,7.77,7.78,7.77,7.78,108500.0,6.6453,6.6538,6.6453,6.6538,108500.0
2011-04-26 15:00:00,7.78,7.78,7.76,7.76,168500.0,6.6538,6.6538,6.6367,6.6367,168500.0
2011-04-26 15:05:00,7.75,7.76,7.75,7.75,35100.0,6.6282,6.6367,6.6282,6.6282,35100.0
2011-04-26 15:10:00,7.75,7.76,7.74,7.75,276900.0,6.6282,6.6367,6.6196,6.6282,276900.0
2011-04-26 15:15:00,7.74,7.75,7.74,7.74,100100.0,6.6196,6.6282,6.6196,6.6196,100100.0
2011-04-26 15:20:00,7.74,7.79,7.74,7.79,297700.0,6.6196,6.6624,6.6196,6.6624,297700.0
2011-04-26 15:25:00,7.79,7.79,7.78,7.79,111000.0,6.6624,6.6624,6.6538,6.6624,111000.0
2011-04-26 15:30:00,7.79,7.79,7.78,7.79,86600.0,6.6624,6.6624,6.6538,6.6624,86600.0
2011-04-26 15:35:00,7.78,7.79,7.76,7.76,168700.0,6.6538,6.6624,6.6367,6.6367,168700.0
2011-04-26 15:40:00,7.76,7.77,7.76,7.77,126800.0,6.6367,6.6453,6.6367,6.6453,126800.0
2011-04-26 15:45:00,7.77,7.8,7.77,7.8,376600.0,6.6453,6.6709,6.6453,6.6709,376600.0
2011-04-26 15:50:00,7.8,7.8,7.79,7.8,163400.0,6.6709,6.6709,6.6624,6.6709,163400.0
2011-04-26 15:55:00,7.8,7.82,7.78,7.82,1138100.0,6.6709,6.688,6.6538,6.688,1138100.0
2011-04-27 09:30:00,7.83,7.85,7.82,7.85,104000.0,6.6966,6.7137,6.688,6.7137,104000.0
2011-04-27 09:35:00,7.84,7.85,7.79,7.8,99000.0,6.7051,6.7137,6.6624,6.6709,99000.0
2011-04-27 09:40:00,7.8,7.81,7.8,7.81,22100.0,6.6709,6.6795,6.6709,6.6795,22100.0
2011-04-27 09:45:00,7.81,7.84,7.8,7.84,44500.0,6.6795,6.7051,6.6709,6.7051,44500.0
2011-04-27 09:50:00,7.83,7.86,7.83,7.86,38700.0,6.6966,6.7222,6.6966,6.7222,38700.0
2011-04-27 09:55:00,7.86,7.86,7.85,7.86,52000.0,6.7222,6.7222,6.7137,6.7222,52000.0
2011-04-27 10:00:00,7.86,7.86,7.83,7.83,54700.0,6.7222,6.7222,6.6966,6.6966,54700.0
2011-04-27 10:05:00,7.83,7.84,7.8,7.82,75900.0,6.6966,6.7051,6.6709,6.688,75900.0
2011-04-27 10:10:00,7.82,7.84,7.81,7.84,47100.0,6.688,6.7051,6.6795,6.7051,47100.0
2011-04-27 10:15:00,7.83,7.86,7.83,7.85,86600.0,6.6966,6.7222,6.6966,6.7137,86600.0
2011-04-27 10:20:00,7.86,7.87,7.85,7.87,26800.0,6.7222,6.7308,6.7137,6.7308,26800.0
2011-04-27 10:25:00,7.87,7.89,7.86,7.87,43100.0,6.7308,6.7479,6.7222,6.7308,43100.0
2011-04-27 10:30:00,7.87,7.88,7.86,7.87,69500.0,6.7308,6.7393,6.7222,6.7308,69500.0
2011-04-27 10:35:00,7.86,7.89,7.86,7.88,104200.0,6.7222,6.7479,6.7222,6.7393,104200.0
2011-04-27 10:40:00,7.88,7.89,7.87,7.89,99500.0,6.7393,6.7479,6.7308,6.7479,99500.0
2011-04-27 10:45:00,7.89,7.89,7.88,7.89,10000.0,6.7479,6.7479,6.7393,6.7479,10000.0
2011-04-27 10:50:00,7.89,7.89,7.88,7.89,24500.0,6.7479,6.7479,6.7393,6.7479,24500.0
2011-04-27 10:55:00,7.88,7.89,7.86,7.86,58000.0,6.7393,6.7479,6.7222,6.7222,58000.0
2011-04-27 11:00:00,7.87,7.87,7.86,7.87,19500.0,6.7308,6.7308,6.7222,6.7308,19500.0
2011-04-27 11:05:00,7.86,7.87,7.86,7.86,34400.0,6.7222,6.7308,6.7222,6.7222,34400.0
2011-04-27 11:10:00,7.86,7.87,7.85,7.86,78400.0,6.7222,6.7308,6.7137,6.7222,78400.0
2011-04-27 11:15:00,7.85,7.87,7.85,7.87,59100.0,6.7137,6.7308,6.7137,6.7308,59100.0
2011-04-27 11:20:00,7.87,7.87,7.86,7.86,15800.0,6.7308,6.7308,6.7222,6.7222,15800.0
2011-04-27 11:25:00,7.86,7.87,7.86,7.87,25600.0,6.7222,6.7308,6.7222,6.7308,25600.0
2011-04-27 11:30:00,7.87,7.88,7.86,7.88,68300.0,6.7308,6.7393,6.7222,6.7393,68300.0
2011-04-27 11:35:00,7.88,7.88,7.87,7.87,10000.0,6.7393,6.7393,6.7308,6.7308,10000.0
2011-04-27 11:40:00,7.88,7.88,7.87,7.88,18100.0,6.7393,6.7393,6.7308,6.7393,18100.0
2011-04-27 11:45:00,7.88,7.88,7.87,7.88,15400.0,6.7393,6.7393,6.7308,6.7393,15400.0
2011-04-27 11:50:00,7.87,7.88,7.87,7.88,24500.0,6.7308,6.7393,6.7308,6.7393,24500.0
2011-04-27 11:55:00,7.88,7.88,7.87,7.87,22700.0,6.7393,6.7393,6.7308,6.7308,22700.0
2011-04-27 12:00:00,7.87,7.88,7.87,7.87,11900.0,6.7308,6.7393,6.7308,6.7308,11900.0
2011-04-27 12:05:00,7.88,7.88,7.86,7.87,43600.0,6.7393,6.7393,6.7222,6.7308,43600.0
2011-04-27 12:10:00,7.87,7.87,7.86,7.86,19700.0,6.7308,6.7308,6.7222,6.7222,19700.0
2011-04-27 12:15:00,7.86,7.87,7.86,7.86,15300.0,6.7222,6.7308,6.7222,6.7222,15300.0
2011-04-27 12:20:00,7.87,7.87,7.85,7.86,48200.0,6.7308,6.7308,6.7137,6.7222,48200.0
2011-04-27 12:25:00,7.86,7.86,7.85,7.86,23200.0,6.7222,6.7222,6.7137,6.7222,23200.0
2011-04-27 12:30:00,7.86,7.88,7.85,7.88,84900.0,6.7222,6.7393,6.7137,6.7393,84900.0
2011-04-27 12:35:00,7.88,7.88,7.85,7.85,211800.0,6.7393,6.7393,6.7137,6.7137,211800.0
2011-04-27 12:40:00,7.85,7.86,7.84,7.85,79400.0,6.7137,6.7222,6.7051,6.7137,79400.0
2011-04-27 12:45:00,7.85,7.87,7.83,7.86,160100.0,6.7137,6.7308,6.6966,6.7222,160100.0
2011-04-27 12:50:00,7.86,7.87,7.85,7.86,24000.0,6.7222,6.7308,6.7137,6.7222,24000.0
2011-04-27 12:55:00,7.86,7.86,7.85,7.85,4600.0,6.7222,6.7222,6.7137,6.7137,4600.0
2011-04-27 13:00:00,7.85,7.86,7.84,7.85,20900.0,6.7137,6.7222,6.7051,6.7137,20900.0
2011-04-27 13:05:00,7.85,7.85,7.84,7.84,12600.0,6.7137,6.7137,6.7051,6.7051,12600.0
2011-04-27 13:10:00,7.85,7.85,7.83,7.85,63100.0,6.7137,6.7137,6.6966,6.7137,63100.0
2011-04-27 13:15:00,7.85,7.85,7.84,7.84,8500.0,6.7137,6.7137,6.7051,6.7051,8500.0
2011-04-27 13:20:00,7.85,7.85,7.83,7.83,43900.0,6.7137,6.7137,6.6966,6.6966,43900.0
2011-04-27 13:25:00,7.83,7.84,7.83,7.83,106700.0,6.6966,6.7051,6.6966,6.6966,106700.0
2011-04-27 13:30:00,7.83,7.86,7.83,7.86,1944400.0,6.6966,6.7222,6.6966,6.7222,1944400.0
2011-04-27 13:35:00,7.86,7.87,7.85,7.86,36500.0,6.7222,6.7308,6.7137,6.7222,36500.0
2011-04-27 13:40:00,7.87,7.88,7.86,7.88,41600.0,6.7308,6.7393,6.7222,6.7393,41600.0
2011-04-27 13:45:00,7.88,7.88,7.87,7.88,40500.0,6.7393,6.7393,6.7308,6.7393,40500.0
2011-04-27 13:50:00,7.88,7.88,7.87,7.87,14100.0,6.7393,6.7393,6.7308,6.7308,14100.0
2011-04-27 13:55:00,7.88,7.88,7.87,7.87,38300.0,6.7393,6.7393,6.7308,6.7308,38300.0
2011-04-27 14:00:00,7.87,7.88,7.87,7.88,94100.0,6.7308,6.7393,6.7308,6.7393,94100.0
2011-04-27 14:05:00,7.88,7.88,7.87,7.88,16200.0,6.7393,6.7393,6.7308,6.7393,16200.0
2011-04-27 14:10:00,7.88,7.88,7.87,7.88,24900.0,6.7393,6.7393,6.7308,6.7393,24900.0
2011-04-27 14:15:00,7.87,7.88,7.87,7.87,25000.0,6.7308,6.7393,6.7308,6.7308,25000.0
2011-04-27 14:20:00,7.88,7.88,7.87,7.87,36700.0,6.7393,6.7393,6.7308,6.7308,36700.0
2011-04-27 14:25:00,7.87,7.88,7.84,7.84,179200.0,6.7308,6.7393,6.7051,6.7051,179200.0
2011-04-27 14:30:00,7.84,7.86,7.84,7.86,97800.0,6.7051,6.7222,6.7051,6.7222,97800.0
2011-04-27 14:35:00,7.86,7.86,7.85,7.86,12100.0,6.7222,6.7222,6.7137,6.7222,12100.0
2011-04-27 14:40:00,7.86,7.86,7.85,7.85,37300.0,6.7222,6.7222,6.7137,6.7137,37300.0
2011-04-27 14:45:00,7.86,7.86,7.85,7.86,64000.0,6.7222,6.7222,6.7137,6.7222,64000.0
2011-04-27 14:50:00,7.86,7.86,7.85,7.86,20600.0,6.7222,6.7222,6.7137,6.7222,20600.0
2011-04-27 14:55:00,7.86,7.86,7.85,7.85,113600.0,6.7222,6.7222,6.7137,6.7137,113600.0
2011-04-27 15:00:00,7.86,7.86,7.85,7.86,49700.0,6.7222,6.7222,6.7137,6.7222,49700.0
2011-04-27 15:05:00,7.86,7.86,7.85,7.85,183000.0,6.7222,6.7222,6.7137,6.7137,183000.0
2011-04-27 15:10:00,7.85,7.86,7.85,7.86,57900.0,6.7137,6.7222,6.7137,6.7222,57900.0
2011-04-27 15:15:00,7.86,7.86,7.85,7.86,34800.0,6.7222,6.7222,6.7137,6.7222,34800.0
2011-04-27 15:20:00,7.86,7.86,7.85,7.86,110500.0,6.7222,6.7222,6.7137,6.7222,110500.0
2011-04-27 15:25:00,7.86,7.86,7.85,7.86,79300.0,6.7222,6.7222,6.7137,6.7222,79300.0
2011-04-27 15:30:00,7.86,7.9,7.85,7.9,248500.0,6.7222,6.7564,6.7137,6.7564,248500.0
2011-04-27 15:35:00,7.9,7.91,7.89,7.9,370400.0,6.7564,6.765,6.7479,6.7564,370400.0
2011-04-27 15:40:00,7.9,7.92,7.89,7.92,118800.0,6.7564,6.7735,6.7479,6.7735,118800.0
2011-04-27 15:45:00,7.92,7.96,7.92,7.95,274200.0,6.7735,6.8078,6.7735,6.7992,274200.0
2011-04-27 15:50:00,7.96,7.98,7.94,7.94,585200.0,6.8078,6.8249,6.7907,6.7907,585200.0
2011-04-27 15:55:00,7.94,8.0,7.92,7.98,1070700.0,6.7907,6.842,6.7735,6.8249,1070700.0
2011-04-28 09:30:00,8.25,8.3,8.18,8.27,636900.0,7.0558,7.0985,6.9959,7.0729,636900.0
2011-04-28 09:35:00,8.27,8.33,8.27,8.3,516200.0,7.0729,7.1242,7.0729,7.0985,516200.0
2011-04-28 09:40:00,8.3,8.31,8.21,8.25,618500.0,7.0985,7.1071,7.0216,7.0558,618500.0
2011-04-28 09:45:00,8.26,8.28,8.1,8.27,919400.0,7.0643,7.0814,6.9275,7.0729,919400.0
2011-04-28 09:50:00,8.28,8.31,8.25,8.28,314300.0,7.0814,7.1071,7.0558,7.0814,314300.0
2011-04-28 09:55:00,8.27,8.29,8.24,8.25,142500.0,7.0729,7.09,7.0472,7.0558,142500.0
2011-04-28 10:00:00,8.25,8.31,8.24,8.29,616400.0,7.0558,7.1071,7.0472,7.09,616400.0
2011-04-28 10:05:00,8.3,8.44,8.29,8.38,1076800.0,7.0985,7.2183,7.09,7.167,1076800.0
2011-04-28 10:10:00,8.38,8.4,8.35,8.38,329500.0,7.167,7.1841,7.1413,7.167,329500.0
2011-04-28 10:15:00,8.38,8.4,8.36,8.39,598500.0,7.167,7.1841,7.1499,7.1755,598500.0
2011-04-28 10:20:00,8.39,8.4,8.35,8.37,264900.0,7.1755,7.1841,7.1413,7.1584,264900.0
2011-04-28 10:25:00,8.36,8.37,8.32,8.35,375500.0,7.1499,7.1584,7.1156,7.1413,375500.0
2011-04-28 10:30:00,8.34,8.35,8.3,8.32,210900.0,7.1328,7.1413,7.0985,7.1156,210900.0
2011-04-28 10:35:00,8.33,8.34,8.26,8.29,254100.0,7.1242,7.1328,7.0643,7.09,254100.0
2011-04-28 10:40:00,8.28,8.3,8.26,8.27,215300.0,7.0814,7.0985,7.0643,7.0729,215300.0
2011-04-28 10:45:00,8.28,8.33,8.27,8.33,108100.0,7.0814,7.1242,7.0729,7.1242,108100.0
2011-04-28 10:50:00,8.33,8.35,8.3,8.3,112800.0,7.1242,7.1413,7.0985,7.0985,112800.0
2011-04-28 10:55:00,8.31,8.33,8.29,8.32,84300.0,7.1071,7.1242,7.09,7.1156,84300.0
2011-04-28 11:00:00,8.31,8.33,8.31,8.33,30200.0,7.1071,7.1242,7.1071,7.1242,30200.0
2011-04-28 11:05:00,8.33,8.34,8.32,8.34,44400.0,7.1242,7.1328,7.1156,7.1328,44400.0
2011-04-28 11:10:00,8.34,8.35,8.33,8.33,134000.0,7.1328,7.1413,7.1242,7.1242,134000.0
2011-04-28 11:15:00,8.34,8.35,8.3,8.33,170200.0,7.1328,7.1413,7.0985,7.1242,170200.0
2011-04-28 11:20:00,8.34,8.34,8.31,8.32,86000.0,7.1328,7.1328,7.1071,7.1156,86000.0
2011-04-28 11:25:00,8.33,8.33,8.3,8.3,83900.0,7.1242,7.1242,7.0985,7.0985,83900.0
2011-04-28 11:30:00,8.3,8.35,8.29,8.34,301900.0,7.0985,7.1413,7.09,7.1328,301900.0
2011-04-28 11:35:00,8.35,8.36,8.33,8.33,172500.0,7.1413,7.1499,7.1242,7.1242,172500.0
2011-04-28 11:40:00,8.34,8.34,8.33,8.33,80100.0,7.1328,7.1328,7.1242,7.1242,80100.0
2011-04-28 11:45:00,8.34,8.34,8.3,8.31,163000.0,7.1328,7.1328,7.0985,7.1071,163000.0
2011-04-28 11:50:00,8.31,8.32,8.3,8.31,46900.0,7.1071,7.1156,7.0985,7.1071,46900.0
2011-04-28 11:55:00,8.31,8.32,8.29,8.32,155600.0,7.1071,7.1156,7.09,7.1156,155600.0
2011-04-28 12:00:00,8.32,8.32,8.31,8.32,118700.0,7.1156,7.1156,7.1071,7.1156,118700.0
2011-04-28 12:05:00,8.32,8.33,8.3,8.33,334500.0,7.1156,7.1242,7.0985,7.1242,334500.0
2011-04-28 12:10:00,8.33,8.33,8.32,8.32,21700.0,7.1242,7.1242,7.1156,7.1156,21700.0
2011-04-28 12:15:00,8.33,8.34,8.32,8.34,63500.0,7.1242,7.1328,7.1156,7.1328,63500.0
2011-04-28 12:20:00,8.34,8.34,8.33,8.33,14500.0,7.1328,7.1328,7.1242,7.1242,14500.0
2011-04-28 12:25:00,8.34,8.34,8.33,8.34,27700.0,7.1328,7.1328,7.1242,7.1328,27700.0
2011-04-28 12:30:00,8.34,8.34,8.33,8.33,36600.0,7.1328,7.1328,7.1242,7.1242,36600.0
2011-04-28 12:35:00,8.34,8.34,8.33,8.33,52900.0,7.1328,7.1328,7.1242,7.1242,52900.0
2011-04-28 12:40:00,8.34,8.34,8.33,8.33,82700.0,7.1328,7.1328,7.1242,7.1242,82700.0
2011-04-28 12:45:00,8.33,8.34,8.33,8.34,28200.0,7.1242,7.1328,7.1242,7.1328,28200.0
2011-04-28 12:50:00,8.33,8.34,8.33,8.33,42000.0,7.1242,7.1328,7.1242,7.1242,42000.0
2011-04-28 12:55:00,8.34,8.34,8.33,8.34,19300.0,7.1328,7.1328,7.1242,7.1328,19300.0
2011-04-28 13:00:00,8.34,8.34,8.33,8.34,25000.0,7.1328,7.1328,7.1242,7.1328,25000.0
2011-04-28 13:05:00,8.33,8.34,8.3,8.32,101600.0,7.1242,7.1328,7.0985,7.1156,101600.0
2011-04-28 13:10:00,8.32,8.32,8.3,8.31,31400.0,7.1156,7.1156,7.0985,7.1071,31400.0
2011-04-28 13:15:00,8.31,8.31,8.27,8.29,151500.0,7.1071,7.1071,7.0729,7.09,151500.0
2011-04-28 13:20:00,8.29,8.3,8.29,8.29,8100.0,7.09,7.0985,7.09,7.09,8100.0
2011-04-28 13:25:00,8.3,8.3,8.26,8.27,94400.0,7.0985,7.0985,7.0643,7.0729,94400.0
2011-04-28 13:30:00,8.28,8.28,8.24,8.25,99700.0,7.0814,7.0814,7.0472,7.0558,99700.0
2011-04-28 13:35:00,8.24,8.25,8.21,8.24,233600.0,7.0472,7.0558,7.0216,7.0472,233600.0
2011-04-28 13:40:00,8.24,8.24,8.21,8.21,47500.0,7.0472,7.0472,7.0216,7.0216,47500.0
2011-04-28 13:45:00,8.21,8.22,8.21,8.22,27200.0,7.0216,7.0301,7.0216,7.0301,27200.0
2011-04-28 13:50:00,8.22,8.23,8.21,8.23,36100.0,7.0301,7.0387,7.0216,7.0387,36100.0
2011-04-28 13:55:00,8.23,8.23,8.22,8.23,19300.0,7.0387,7.0387,7.0301,7.0387,19300.0
2011-04-28 14:00:00,8.22,8.24,8.19,8.2,162300.0,7.0301,7.0472,7.0045,7.013,162300.0
2011-04-28 14:05:00,8.2,8.2,8.15,8.16,142100.0,7.013,7.013,6.9703,6.9788,142100.0
2011-04-28 14:10:00,8.16,8.16,8.13,8.13,89100.0,6.9788,6.9788,6.9531,6.9531,89100.0
2011-04-28 14:15:00,8.13,8.17,8.13,8.17,238000.0,6.9531,6.9874,6.9531,6.9874,238000.0
2011-04-28 14:20:00,8.17,8.17,8.16,8.17,66200.0,6.9874,6.9874,6.9788,6.9874,66200.0
2011-04-28 14:25:00,8.16,8.17,8.14,8.15,137000.0,6.9788,6.9874,6.9617,6.9703,137000.0
2011-04-28 14:30:00,8.16,8.18,8.15,8.18,154700.0,6.9788,6.9959,6.9703,6.9959,154700.0
2011-04-28 14:35:00,8.18,8.21,8.17,8.21,77800.0,6.9959,7.0216,6.9874,7.0216,77800.0
2011-04-28 14:40:00,8.21,8.23,8.2,8.22,84000.0,7.0216,7.0387,7.013,7.0301,84000.0
2011-04-28 14:45:00,8.23,8.23,8.21,8.22,65100.0,7.0387,7.0387,7.0216,7.0301,65100.0
2011-04-28 14:50:00,8.22,8.22,8.21,8.22,79600.0,7.0301,7.0301,7.0216,7.0301,79600.0
2011-04-28 14:55:00,8.22,8.22,8.19,8.19,89100.0,7.0301,7.0301,7.0045,7.0045,89100.0
2011-04-28 15:00:00,8.19,8.2,8.17,8.17,127200.0,7.0045,7.013,6.9874,6.9874,127200.0
2011-04-28 15:05:00,8.18,8.19,8.16,8.19,130100.0,6.9959,7.0045,6.9788,7.0045,130100.0
2011-04-28 15:10:00,8.19,8.23,8.19,8.23,150600.0,7.0045,7.0387,7.0045,7.0387,150600.0
2011-04-28 15:15:00,8.23,8.23,8.2,8.21,406600.0,7.0387,7.0387,7.013,7.0216,406600.0
2011-04-28 15:20:00,8.2,8.21,8.2,8.21,95200.0,7.013,7.0216,7.013,7.0216,95200.0
2011-04-28 15:25:00,8.21,8.21,8.2,8.2,50300.0,7.0216,7.0216,7.013,7.013,50300.0
2011-04-28 15:30:00,8.21,8.21,8.19,8.2,171900.0,7.0216,7.0216,7.0045,7.013,171900.0
2011-04-28 15:35:00,8.2,8.21,8.17,8.17,254700.0,7.013,7.0216,6.9874,6.9874,254700.0
2011-04-28 15:40:00,8.18,8.18,8.14,8.16,335600.0,6.9959,6.9959,6.9617,6.9788,335600.0
2011-04-28 15:45:00,8.16,8.19,8.14,8.19,259900.0,6.9788,7.0045,6.9617,7.0045,259900.0
2011-04-28 15:50:00,8.19,8.2,8.18,8.2,226100.0,7.0045,7.013,6.9959,7.013,226100.0
2011-04-28 15:55:00,8.2,8.25,8.2,8.24,1207900.0,7.013,7.0558,7.013,7.0472,1207900.0
2011-04-29 09:30:00,8.21,8.35,8.19,8.34,154300.0,7.0216,7.1413,7.0045,7.1328,154300.0
2011-04-29 09:35:00,8.34,8.35,8.29,8.3,64100.0,7.1328,7.1413,7.09,7.0985,64100.0
2011-04-29 09:40:00,8.31,8.33,8.27,8.29,60500.0,7.1071,7.1242,7.0729,7.09,60500.0
2011-04-29 09:45:00,8.28,8.31,8.26,8.26,94800.0,7.0814,7.1071,7.0643,7.0643,94800.0
2011-04-29 09:50:00,8.26,8.27,8.21,8.23,64800.0,7.0643,7.0729,7.0216,7.0387,64800.0
2011-04-29 09:55:00,8.22,8.23,8.2,8.2,56500.0,7.0301,7.0387,7.013,7.013,56500.0
2011-04-29 10:00:00,8.2,8.25,8.2,8.22,96100.0,7.013,7.0558,7.013,7.0301,96100.0
2011-04-29 10:05:00,8.22,8.22,8.2,8.21,92400.0,7.0301,7.0301,7.013,7.0216,92400.0
2011-04-29 10:10:00,8.21,8.22,8.18,8.18,88600.0,7.0216,7.0301,6.9959,6.9959,88600.0
2011-04-29 10:15:00,8.18,8.19,8.16,8.18,76900.0,6.9959,7.0045,6.9788,6.9959,76900.0
2011-04-29 10:20:00,8.17,8.18,8.14,8.16,84500.0,6.9874,6.9959,6.9617,6.9788,84500.0
2011-04-29 10:25:00,8.16,8.22,8.15,8.21,88900.0,6.9788,7.0301,6.9703,7.0216,88900.0
2011-04-29 10:30:00,8.22,8.22,8.18,8.21,89100.0,7.0301,7.0301,6.9959,7.0216,89100.0
2011-04-29 10:35:00,8.21,8.22,8.2,8.21,85500.0,7.0216,7.0301,7.013,7.0216,85500.0
2011-04-29 10:40:00,8.21,8.21,8.2,8.21,18000.0,7.0216,7.0216,7.013,7.0216,18000.0
2011-04-29 10:45:00,8.2,8.21,8.18,8.19,63300.0,7.013,7.0216,6.9959,7.0045,63300.0
2011-04-29 10:50:00,8.19,8.19,8.18,8.18,33100.0,7.0045,7.0045,6.9959,6.9959,33100.0
2011-04-29 10:55:00,8.19,8.19,8.18,8.19,29500.0,7.0045,7.0045,6.9959,7.0045,29500.0
2011-04-29 11:00:00,8.19,8.19,8.18,8.19,28400.0,7.0045,7.0045,6.9959,7.0045,28400.0
2011-04-29 11:05:00,8.19,8.19,8.18,8.19,23400.0,7.0045,7.0045,6.9959,7.0045,23400.0
2011-04-29 11:10:00,8.19,8.19,8.18,8.19,24700.0,7.0045,7.0045,6.9959,7.0045,24700.0
2011-04-29 11:15:00,8.19,8.19,8.18,8.19,16200.0,7.0045,7.0045,6.9959,7.0045,16200.0
2011-04-29 11:20:00,8.19,8.19,8.16,8.16,109100.0,7.0045,7.0045,6.9788,6.9788,109100.0
2011-04-29 11:25:00,8.16,8.18,8.16,8.16,59000.0,6.9788,6.9959,6.9788,6.9788,59000.0
2011-04-29 11:30:00,8.17,8.25,8.16,8.25,140700.0,6.9874,7.0558,6.9788,7.0558,140700.0
2011-04-29 11:35:00,8.25,8.26,8.24,8.26,38300.0,7.0558,7.0643,7.0472,7.0643,38300.0
2011-04-29 11:40:00,8.26,8.28,8.25,8.26,158200.0,7.0643,7.0814,7.0558,7.0643,158200.0
2011-04-29 11:45:00,8.26,8.27,8.25,8.26,116600.0,7.0643,7.0729,7.0558,7.0643,116600.0
2011-04-29 11:50:00,8.26,8.27,8.24,8.25,30200.0,7.0643,7.0729,7.0472,7.0558,30200.0
2011-04-29 11:55:00,8.25,8.25,8.23,8.23,48500.0,7.0558,7.0558,7.0387,7.0387,48500.0
2011-04-29 12:00:00,8.24,8.25,8.23,8.25,37100.0,7.0472,7.0558,7.0387,7.0558,37100.0
2011-04-29 12:05:00,8.24,8.25,8.24,8.25,17800.0,7.0472,7.0558,7.0472,7.0558,17800.0
2011-04-29 12:10:00,8.25,8.27,8.25,8.26,64400.0,7.0558,7.0729,7.0558,7.0643,64400.0
2011-04-29 12:15:00,8.26,8.26,8.25,8.26,12000.0,7.0643,7.0643,7.0558,7.0643,12000.0
2011-04-29 12:20:00,8.26,8.26,8.25,8.25,11600.0,7.0643,7.0643,7.0558,7.0558,11600.0
2011-04-29 12:25:00,8.25,8.26,8.25,8.26,22200.0,7.0558,7.0643,7.0558,7.0643,22200.0
2011-04-29 12:30:00,8.25,8.26,8.25,8.26,11000.0,7.0558,7.0643,7.0558,7.0643,11000.0
2011-04-29 12:35:00,8.25,8.26,8.25,8.26,31200.0,7.0558,7.0643,7.0558,7.0643,31200.0
2011-04-29 12:40:00,8.25,8.26,8.25,8.25,82800.0,7.0558,7.0643,7.0558,7.0558,82800.0
2011-04-29 12:45:00,8.26,8.26,8.25,8.26,45400.0,7.0643,7.0643,7.0558,7.0643,45400.0
2011-04-29 12:50:00,8.25,8.26,8.25,8.25,199000.0,7.0558,7.0643,7.0558,7.0558,199000.0
2011-04-29 12:55:00,8.26,8.26,8.25,8.25,10200.0,7.0643,7.0643,7.0558,7.0558,10200.0
2011-04-29 13:00:00,8.25,8.25,8.22,8.22,83400.0,7.0558,7.0558,7.0301,7.0301,83400.0
2011-04-29 13:05:00,8.22,8.22,8.2,8.2,49600.0,7.0301,7.0301,7.013,7.013,49600.0
2011-04-29 13:10:00,8.2,8.21,8.2,8.2,11000.0,7.013,7.0216,7.013,7.013,11000.0
2011-04-29 13:15:00,8.2,8.21,8.2,8.2,13100.0,7.013,7.0216,7.013,7.013,13100.0
2011-04-29 13:20:00,8.2,8.21,8.2,8.21,9700.0,7.013,7.0216,7.013,7.0216,9700.0
2011-04-29 13:25:00,8.2,8.21,8.2,8.21,13100.0,7.013,7.0216,7.013,7.0216,13100.0
2011-04-29 13:30:00,8.21,8.21,8.2,8.21,5400.0,7.0216,7.0216,7.013,7.0216,5400.0
2011-04-29 13:35:00,8.21,8.21,8.18,8.2,156100.0,7.0216,7.0216,6.9959,7.013,156100.0
2011-04-29 13:40:00,8.2,8.2,8.19,8.2,41400.0,7.013,7.013,7.0045,7.013,41400.0
2011-04-29 13:45:00,8.2,8.2,8.19,8.2,20300.0,7.013,7.013,7.0045,7.013,20300.0
2011-04-29 13:50:00,8.2,8.2,8.19,8.19,23400.0,7.013,7.013,7.0045,7.0045,23400.0
2011-04-29 13:55:00,8.19,8.2,8.19,8.19,29100.0,7.0045,7.013,7.0045,7.0045,29100.0
2011-04-29 14:00:00,8.19,8.2,8.18,8.18,53400.0,7.0045,7.013,6.9959,6.9959,53400.0
2011-04-29 14:05:00,8.18,8.19,8.18,8.18,11500.0,6.9959,7.0045,6.9959,6.9959,11500.0
2011-04-29 14:10:00,8.18,8.19,8.17,8.18,28200.0,6.9959,7.0045,6.9874,6.9959,28200.0
2011-04-29 14:15:00,8.18,8.18,8.16,8.16,47000.0,6.9959,6.9959,6.9788,6.9788,47000.0
2011-04-29 14:20:00,8.17,8.17,8.16,8.17,25500.0,6.9874,6.9874,6.9788,6.9874,25500.0
2011-04-29 14:25:00,8.17,8.17,8.16,8.17,20800.0,6.9874,6.9874,6.9788,6.9874,20800.0
2011-04-29 14:30:00,8.17,8.17,8.16,8.17,19400.0,6.9874,6.9874,6.9788,6.9874,19400.0
2011-04-29 14:35:00,8.17,8.2,8.16,8.19,214900.0,6.9874,7.013,6.9788,7.0045,214900.0
2011-04-29 14:40:00,8.19,8.19,8.18,8.19,52200.0,7.0045,7.0045,6.9959,7.0045,52200.0
2011-04-29 14:45:00,8.19,8.19,8.18,8.18,27200.0,7.0045,7.0045,6.9959,6.9959,27200.0
2011-04-29 14:50:00,8.19,8.19,8.16,8.16,140400.0,7.0045,7.0045,6.9788,6.9788,140400.0
2011-04-29 14:55:00,8.16,8.18,8.16,8.18,54800.0,6.9788,6.9959,6.9788,6.9959,54800.0
2011-04-29 15:00:00,8.18,8.18,8.17,8.18,22100.0,6.9959,6.9959,6.9874,6.9959,22100.0
2011-04-29 15:05:00,8.18,8.19,8.17,8.18,35700.0,6.9959,7.0045,6.9874,6.9959,35700.0
2011-04-29 15:10:00,8.19,8.19,8.17,8.18,40500.0,7.0045,7.0045,6.9874,6.9959,40500.0
2011-04-29 15:15:00,8.17,8.18,8.15,8.15,133300.0,6.9874,6.9959,6.9703,6.9703,133300.0
2011-04-29 15:20:00,8.15,8.16,8.14,8.15,184200.0,6.9703,6.9788,6.9617,6.9703,184200.0
2011-04-29 15:25:00,8.16,8.16,8.13,8.13,154400.0,6.9788,6.9788,6.9531,6.9531,154400.0
2011-04-29 15:30:00,8.13,8.14,8.13,8.13,77000.0,6.9531,6.9617,6.9531,6.9531,77000.0
2011-04-29 15:35:00,8.13,8.16,8.13,8.16,148400.0,6.9531,6.9788,6.9531,6.9788,148400.0
2011-04-29 15:40:00,8.16,8.16,8.13,8.14,132800.0,6.9788,6.9788,6.9531,6.9617,132800.0
2011-04-29 15:45:00,8.13,8.14,8.12,8.12,504100.0,6.9531,6.9617,6.9446,6.9446,504100.0
2011-04-29 15:50:00,8.13,8.13,8.11,8.12,571200.0,6.9531,6.9531,6.936,6.9446,571200.0
2011-04-29 15:55:00,8.12,8.12,8.11,8.11,671400.0,6.9446,6.9446,6.936,6.936,671400.0
2011-05-02 09:30:00,8.16,8.19,8.15,8.18,116600.0,6.9788,7.0045,6.9703,6.9959,116600.0
2011-05-02 09:35:00,8.18,8.19,8.13,8.13,207400.0,6.9959,7.0045,6.9531,6.9531,207400.0
2011-05-02 09:40:00,8.13,8.13,8.12,8.13,140200.0,6.9531,6.9531,6.9446,6.9531,140200.0
2011-05-02 09:45:00,8.13,8.14,8.1,8.13,204300.0,6.9531,6.9617,6.9275,6.9531,204300.0
2011-05-02 09:50:00,8.13,8.14,8.13,8.13,79000.0,6.9531,6.9617,6.9531,6.9531,79000.0
2011-05-02 09:55:00,8.13,8.14,8.1,8.1,94000.0,6.9531,6.9617,6.9275,6.9275,94000.0
2011-05-02 10:00:00,8.11,8.13,8.1,8.11,146000.0,6.936,6.9531,6.9275,6.936,146000.0
2011-05-02 10:05:00,8.11,8.12,8.08,8.12,332900.0,6.936,6.9446,6.9104,6.9446,332900.0
2011-05-02 10:10:00,8.12,8.13,8.11,8.13,72700.0,6.9446,6.9531,6.936,6.9531,72700.0
2011-05-02 10:15:00,8.13,8.13,8.11,8.11,65100.0,6.9531,6.9531,6.936,6.936,65100.0
2011-05-02 10:20:00,8.11,8.12,8.1,8.11,95800.0,6.936,6.9446,6.9275,6.936,95800.0
2011-05-02 10:25:00,8.11,8.13,8.1,8.11,115500.0,6.936,6.9531,6.9275,6.936,115500.0
2011-05-02 10:30:00,8.11,8.12,8.1,8.11,56100.0,6.936,6.9446,6.9275,6.936,56100.0
2011-05-02 10:35:00,8.11,8.11,8.1,8.11,56200.0,6.936,6.936,6.9275,6.936,56200.0
2011-05-02 10:40:00,8.11,8.11,8.09,8.11,137900.0,6.936,6.936,6.9189,6.936,137900.0
2011-05-02 10:45:00,8.11,8.11,8.09,8.1,102400.0,6.936,6.936,6.9189,6.9275,102400.0
2011-05-02 10:50:00,8.1,8.1,8.08,8.09,71500.0,6.9275,6.9275,6.9104,6.9189,71500.0
2011-05-02 10:55:00,8.08,8.09,8.07,8.07,74300.0,6.9104,6.9189,6.9018,6.9018,74300.0
2011-05-02 11:00:00,8.08,8.1,8.07,8.1,278400.0,6.9104,6.9275,6.9018,6.9275,278400.0
2011-05-02 11:05:00,8.09,8.1,8.07,8.1,162600.0,6.9189,6.9275,6.9018,6.9275,162600.0
2011-05-02 11:10:00,8.09,8.1,8.08,8.08,77600.0,6.9189,6.9275,6.9104,6.9104,77600.0
2011-05-02 11:15:00,8.08,8.09,8.06,8.09,254700.0,6.9104,6.9189,6.8933,6.9189,254700.0
2011-05-02 11:20:00,8.08,8.09,8.04,8.07,259600.0,6.9104,6.9189,6.8762,6.9018,259600.0
2011-05-02 11:25:00,8.06,8.07,8.06,8.07,71000.0,6.8933,6.9018,6.8933,6.9018,71000.0
2011-05-02 11:30:00,8.07,8.07,8.05,8.05,64100.0,6.9018,6.9018,6.8847,6.8847,64100.0
2011-05-02 11:35:00,8.05,8.05,8.01,8.03,165000.0,6.8847,6.8847,6.8505,6.8676,165000.0
2011-05-02 11:40:00,8.03,8.03,8.02,8.03,31600.0,6.8676,6.8676,6.8591,6.8676,31600.0
2011-05-02 11:45:00,8.02,8.03,8.0,8.0,133000.0,6.8591,6.8676,6.842,6.842,133000.0
2011-05-02 11:50:00,8.0,8.01,7.97,8.0,268300.0,6.842,6.8505,6.8163,6.842,268300.0
2011-05-02 11:55:00,8.0,8.02,7.97,7.98,197500.0,6.842,6.8591,6.8163,6.8249,197500.0
2011-05-02 12:00:00,7.99,8.02,7.98,8.02,141300.0,6.8334,6.8591,6.8249,6.8591,141300.0
2011-05-02 12:05:00,8.01,8.02,7.99,8.0,71700.0,6.8505,6.8591,6.8334,6.842,71700.0
2011-05-02 12:10:00,8.0,8.05,7.99,8.05,158800.0,6.842,6.8847,6.8334,6.8847,158800.0
2011-05-02 12:15:00,8.05,8.05,8.02,8.04,122700.0,6.8847,6.8847,6.8591,6.8762,122700.0
2011-05-02 12:20:00,8.04,8.04,8.0,8.01,65600.0,6.8762,6.8762,6.842,6.8505,65600.0
2011-05-02 12:25:00,8.0,8.01,7.97,7.98,171900.0,6.842,6.8505,6.8163,6.8249,171900.0
2011-05-02 12:30:00,7.97,7.99,7.96,7.99,69600.0,6.8163,6.8334,6.8078,6.8334,69600.0
2011-05-02 12:35:00,7.99,8.0,7.98,7.99,29300.0,6.8334,6.842,6.8249,6.8334,29300.0
2011-05-02 12:40:00,8.0,8.0,7.97,7.98,82400.0,6.842,6.842,6.8163,6.8249,82400.0
2011-05-02 12:45:00,7.97,7.99,7.96,7.98,69700.0,6.8163,6.8334,6.8078,6.8249,69700.0
2011-05-02 12:50:00,7.98,8.0,7.98,8.0,45000.0,6.8249,6.842,6.8249,6.842,45000.0
2011-05-02 12:55:00,8.0,8.0,7.99,8.0,29500.0,6.842,6.842,6.8334,6.842,29500.0
2011-05-02 13:00:00,8.0,8.0,7.98,7.99,64800.0,6.842,6.842,6.8249,6.8334,64800.0
2011-05-02 13:05:00,7.98,7.99,7.96,7.98,107500.0,6.8249,6.8334,6.8078,6.8249,107500.0
2011-05-02 13:10:00,7.99,7.99,7.98,7.98,15300.0,6.8334,6.8334,6.8249,6.8249,15300.0
2011-05-02 13:15:00,7.99,8.0,7.98,8.0,68400.0,6.8334,6.842,6.8249,6.842,68400.0
2011-05-02 13:20:00,8.0,8.0,7.97,7.98,122000.0,6.842,6.842,6.8163,6.8249,122000.0
2011-05-02 13:25:00,7.98,8.0,7.97,7.98,83900.0,6.8249,6.842,6.8163,6.8249,83900.0
2011-05-02 13:30:00,7.99,8.01,7.98,8.0,64200.0,6.8334,6.8505,6.8249,6.842,64200.0
2011-05-02 13:35:00,8.01,8.01,7.98,7.98,103200.0,6.8505,6.8505,6.8249,6.8249,103200.0
2011-05-02 13:40:00,7.98,7.99,7.98,7.98,26500.0,6.8249,6.8334,6.8249,6.8249,26500.0
2011-05-02 13:45:00,7.98,7.99,7.97,7.98,55300.0,6.8249,6.8334,6.8163,6.8249,55300.0
2011-05-02 13:50:00,7.98,7.99,7.97,7.99,77400.0,6.8249,6.8334,6.8163,6.8334,77400.0
2011-05-02 13:55:00,7.99,7.99,7.98,7.98,115900.0,6.8334,6.8334,6.8249,6.8249,115900.0
2011-05-02 14:00:00,7.98,7.98,7.97,7.98,35800.0,6.8249,6.8249,6.8163,6.8249,35800.0
2011-05-02 14:05:00,7.98,7.98,7.95,7.95,150300.0,6.8249,6.8249,6.7992,6.7992,150300.0
2011-05-02 14:10:00,7.96,7.98,7.95,7.98,78800.0,6.8078,6.8249,6.7992,6.8249,78800.0
2011-05-02 14:15:00,7.98,7.98,7.97,7.98,39900.0,6.8249,6.8249,6.8163,6.8249,39900.0
2011-05-02 14:20:00,7.98,7.98,7.97,7.98,55000.0,6.8249,6.8249,6.8163,6.8249,55000.0
2011-05-02 14:25:00,7.97,7.98,7.97,7.97,65300.0,6.8163,6.8249,6.8163,6.8163,65300.0
2011-05-02 14:30:00,7.98,7.98,7.97,7.97,49300.0,6.8249,6.8249,6.8163,6.8163,49300.0
2011-05-02 14:35:00,7.97,7.98,7.96,7.97,94000.0,6.8163,6.8249,6.8078,6.8163,94000.0
2011-05-02 14:40:00,7.96,7.97,7.95,7.95,114600.0,6.8078,6.8163,6.7992,6.7992,114600.0
2011-05-02 14:45:00,7.96,7.96,7.95,7.96,65900.0,6.8078,6.8078,6.7992,6.8078,65900.0
2011-05-02 14:50:00,7.96,7.96,7.95,7.96,24500.0,6.8078,6.8078,6.7992,6.8078,24500.0
2011-05-02 14:55:00,7.95,7.96,7.94,7.95,155700.0,6.7992,6.8078,6.7907,6.7992,155700.0
2011-05-02 15:00:00,7.95,7.97,7.95,7.95,147600.0,6.7992,6.8163,6.7992,6.7992,147600.0
2011-05-02 15:05:00,7.95,7.96,7.95,7.96,60100.0,6.7992,6.8078,6.7992,6.8078,60100.0
2011-05-02 15:10:00,7.96,7.96,7.95,7.96,105100.0,6.8078,6.8078,6.7992,6.8078,105100.0
2011-05-02 15:15:00,7.96,7.97,7.95,7.97,183100.0,6.8078,6.8163,6.7992,6.8163,183100.0
2011-05-02 15:20:00,7.97,7.97,7.96,7.96,90500.0,6.8163,6.8163,6.8078,6.8078,90500.0
2011-05-02 15:25:00,7.96,7.97,7.96,7.96,114800.0,6.8078,6.8163,6.8078,6.8078,114800.0
2011-05-02 15:30:00,7.96,7.97,7.96,7.96,53500.0,6.8078,6.8163,6.8078,6.8078,53500.0
2011-05-02 15:35:00,7.96,7.97,7.93,7.93,264900.0,6.8078,6.8163,6.7821,6.7821,264900.0
2011-05-02 15:40:00,7.94,7.94,7.93,7.93,148300.0,6.7907,6.7907,6.7821,6.7821,148300.0
2011-05-02 15:45:00,7.93,7.94,7.92,7.93,541100.0,6.7821,6.7907,6.7735,6.7821,541100.0
2011-05-02 15:50:00,7.94,7.94,7.92,7.94,509200.0,6.7907,6.7907,6.7735,6.7907,509200.0
2011-05-02 15:55:00,7.94,7.96,7.93,7.96,1324800.0,6.7907,6.8078,6.7821,6.8078,1324800.0
2011-05-03 09:30:00,7.92,7.96,7.87,7.92,94800.0,6.7735,6.8078,6.7308,6.7735,94800.0
2011-05-03 09:35:00,7.91,7.96,7.88,7.92,74700.0,6.765,6.8078,6.7393,6.7735,74700.0
2011-05-03 09:40:00,7.91,7.92,7.88,7.89,70100.0,6.765,6.7735,6.7393,6.7479,70100.0
2011-05-03 09:45:00,7.89,7.9,7.86,7.86,62400.0,6.7479,6.7564,6.7222,6.7222,62400.0
2011-05-03 09:50:00,7.86,7.91,7.85,7.9,79900.0,6.7222,6.765,6.7137,6.7564,79900.0
2011-05-03 09:55:00,7.89,7.95,7.89,7.89,60200.0,6.7479,6.7992,6.7479,6.7479,60200.0
2011-05-03 10:00:00,7.9,7.91,7.87,7.87,88000.0,6.7564,6.765,6.7308,6.7308,88000.0
2011-05-03 10:05:00,7.88,7.91,7.88,7.89,119500.0,6.7393,6.765,6.7393,6.7479,119500.0
2011-05-03 10:10:00,7.88,7.89,7.87,7.87,34000.0,6.7393,6.7479,6.7308,6.7308,34000.0
2011-05-03 10:15:00,7.87,7.9,7.86,7.89,66200.0,6.7308,6.7564,6.7222,6.7479,66200.0
2011-05-03 10:20:00,7.9,7.91,7.88,7.9,100500.0,6.7564,6.765,6.7393,6.7564,100500.0
2011-05-03 10:25:00,7.9,7.92,7.89,7.9,48000.0,6.7564,6.7735,6.7479,6.7564,48000.0
2011-05-03 10:30:00,7.91,7.91,7.88,7.89,65700.0,6.765,6.765,6.7393,6.7479,65700.0
2011-05-03 10:35:00,7.89,7.89,7.86,7.86,106800.0,6.7479,6.7479,6.7222,6.7222,106800.0
2011-05-03 10:40:00,7.86,7.86,7.83,7.84,73300.0,6.7222,6.7222,6.6966,6.7051,73300.0
2011-05-03 10:45:00,7.84,7.85,7.83,7.84,62200.0,6.7051,6.7137,6.6966,6.7051,62200.0
2011-05-03 10:50:00,7.84,7.85,7.84,7.84,41500.0,6.7051,6.7137,6.7051,6.7051,41500.0
2011-05-03 10:55:00,7.85,7.85,7.82,7.83,68000.0,6.7137,6.7137,6.688,6.6966,68000.0
2011-05-03 11:00:00,7.83,7.84,7.83,7.83,21700.0,6.6966,6.7051,6.6966,6.6966,21700.0
2011-05-03 11:05:00,7.84,7.84,7.82,7.83,59800.0,6.7051,6.7051,6.688,6.6966,59800.0
2011-05-03 11:10:00,7.82,7.83,7.81,7.82,54900.0,6.688,6.6966,6.6795,6.688,54900.0
2011-05-03 11:15:00,7.81,7.84,7.81,7.82,209800.0,6.6795,6.7051,6.6795,6.688,209800.0
2011-05-03 11:20:00,7.83,7.84,7.83,7.83,49800.0,6.6966,6.7051,6.6966,6.6966,49800.0
2011-05-03 11:25:00,7.83,7.83,7.82,7.82,41800.0,6.6966,6.6966,6.688,6.688,41800.0
2011-05-03 11:30:00,7.83,7.83,7.8,7.81,126000.0,6.6966,6.6966,6.6709,6.6795,126000.0
2011-05-03 11:35:00,7.81,7.82,7.8,7.81,30800.0,6.6795,6.688,6.6709,6.6795,30800.0
2011-05-03 11:40:00,7.81,7.82,7.8,7.8,104900.0,6.6795,6.688,6.6709,6.6709,104900.0
2011-05-03 11:45:00,7.8,7.81,7.78,7.78,48000.0,6.6709,6.6795,6.6538,6.6538,48000.0
2011-05-03 11:50:00,7.79,7.79,7.77,7.77,63400.0,6.6624,6.6624,6.6453,6.6453,63400.0
2011-05-03 11:55:00,7.78,7.78,7.77,7.77,43000.0,6.6538,6.6538,6.6453,6.6453,43000.0
2011-05-03 12:00:00,7.78,7.79,7.77,7.79,71800.0,6.6538,6.6624,6.6453,6.6624,71800.0
2011-05-03 12:05:00,7.79,7.82,7.78,7.81,205900.0,6.6624,6.688,6.6538,6.6795,205900.0
2011-05-03 12:10:00,7.81,7.83,7.81,7.83,40800.0,6.6795,6.6966,6.6795,6.6966,40800.0
2011-05-03 12:15:00,7.83,7.83,7.82,7.82,26600.0,6.6966,6.6966,6.688,6.688,26600.0
2011-05-03 12:20:00,7.82,7.83,7.82,7.82,53000.0,6.688,6.6966,6.688,6.688,53000.0
2011-05-03 12:25:00,7.82,7.83,7.82,7.82,10300.0,6.688,6.6966,6.688,6.688,10300.0
2011-05-03 12:30:00,7.82,7.84,7.82,7.84,46300.0,6.688,6.7051,6.688,6.7051,46300.0
2011-05-03 12:35:00,7.84,7.84,7.83,7.83,18500.0,6.7051,6.7051,6.6966,6.6966,18500.0
2011-05-03 12:40:00,7.83,7.84,7.83,7.84,4700.0,6.6966,6.7051,6.6966,6.7051,4700.0
2011-05-03 12:45:00,7.83,7.87,7.83,7.87,98300.0,6.6966,6.7308,6.6966,6.7308,98300.0
2011-05-03 12:50:00,7.86,7.88,7.86,7.88,30800.0,6.7222,6.7393,6.7222,6.7393,30800.0
2011-05-03 12:55:00,7.87,7.88,7.87,7.88,9200.0,6.7308,6.7393,6.7308,6.7393,9200.0
2011-05-03 13:00:00,7.87,7.88,7.87,7.87,12500.0,6.7308,6.7393,6.7308,6.7308,12500.0
2011-05-03 13:05:00,7.87,7.88,7.85,7.86,89800.0,6.7308,6.7393,6.7137,6.7222,89800.0
2011-05-03 13:10:00,7.86,7.87,7.84,7.85,58800.0,6.7222,6.7308,6.7051,6.7137,58800.0
2011-05-03 13:15:00,7.84,7.85,7.84,7.84,2300.0,6.7051,6.7137,6.7051,6.7051,2300.0
2011-05-03 13:20:00,7.84,7.85,7.84,7.84,7100.0,6.7051,6.7137,6.7051,6.7051,7100.0
2011-05-03 13:25:00,7.84,7.85,7.82,7.83,98800.0,6.7051,6.7137,6.688,6.6966,98800.0
2011-05-03 13:30:00,7.83,7.85,7.83,7.84,83600.0,6.6966,6.7137,6.6966,6.7051,83600.0
2011-05-03 13:35:00,7.85,7.85,7.84,7.84,10800.0,6.7137,6.7137,6.7051,6.7051,10800.0
2011-05-03 13:40:00,7.85,7.85,7.81,7.82,97300.0,6.7137,6.7137,6.6795,6.688,97300.0
2011-05-03 13:45:00,7.83,7.83,7.81,7.83,29300.0,6.6966,6.6966,6.6795,6.6966,29300.0
2011-05-03 13:50:00,7.83,7.83,7.8,7.82,75500.0,6.6966,6.6966,6.6709,6.688,75500.0
2011-05-03 13:55:00,7.81,7.82,7.8,7.8,29700.0,6.6795,6.688,6.6709,6.6709,29700.0
2011-05-03 14:00:00,7.8,7.81,7.8,7.81,14900.0,6.6709,6.6795,6.6709,6.6795,14900.0
2011-05-03 14:05:00,7.8,7.8,7.78,7.78,49200.0,6.6709,6.6709,6.6538,6.6538,49200.0
2011-05-03 14:10:00,7.78,7.79,7.77,7.78,33100.0,6.6538,6.6624,6.6453,6.6538,33100.0
2011-05-03 14:15:00,7.78,7.79,7.77,7.78,76900.0,6.6538,6.6624,6.6453,6.6538,76900.0
2011-05-03 14:20:00,7.77,7.79,7.76,7.77,118000.0,6.6453,6.6624,6.6367,6.6453,118000.0
2011-05-03 14:25:00,7.79,7.8,7.77,7.77,92900.0,6.6624,6.6709,6.6453,6.6453,92900.0
2011-05-03 14:30:00,7.77,7.79,7.77,7.77,38900.0,6.6453,6.6624,6.6453,6.6453,38900.0
2011-05-03 14:35:00,7.77,7.78,7.75,7.75,64500.0,6.6453,6.6538,6.6282,6.6282,64500.0
2011-05-03 14:40:00,7.75,7.8,7.75,7.79,151900.0,6.6282,6.6709,6.6282,6.6624,151900.0
2011-05-03 14:45:00,7.78,7.8,7.77,7.77,79900.0,6.6538,6.6709,6.6453,6.6453,79900.0
2011-05-03 14:50:00,7.77,7.78,7.76,7.76,37700.0,6.6453,6.6538,6.6367,6.6367,37700.0
2011-05-03 14:55:00,7.77,7.77,7.76,7.77,21700.0,6.6453,6.6453,6.6367,6.6453,21700.0
2011-05-03 15:00:00,7.76,7.77,7.76,7.76,22400.0,6.6367,6.6453,6.6367,6.6367,22400.0
2011-05-03 15:05:00,7.76,7.77,7.75,7.75,38300.0,6.6367,6.6453,6.6282,6.6282,38300.0
2011-05-03 15:10:00,7.76,7.79,7.75,7.78,237500.0,6.6367,6.6624,6.6282,6.6538,237500.0
2011-05-03 15:15:00,7.78,7.8,7.77,7.77,95900.0,6.6538,6.6709,6.6453,6.6453,95900.0
2011-05-03 15:20:00,7.78,7.78,7.77,7.77,30900.0,6.6538,6.6538,6.6453,6.6453,30900.0
2011-05-03 15:25:00,7.78,7.78,7.76,7.77,88500.0,6.6538,6.6538,6.6367,6.6453,88500.0
2011-05-03 15:30:00,7.77,7.8,7.76,7.76,152100.0,6.6453,6.6709,6.6367,6.6367,152100.0
2011-05-03 15:35:00,7.76,7.78,7.76,7.78,78900.0,6.6367,6.6538,6.6367,6.6538,78900.0
2011-05-03 15:40:00,7.78,7.78,7.77,7.77,66300.0,6.6538,6.6538,6.6453,6.6453,66300.0
2011-05-03 15:45:00,7.78,7.78,7.76,7.77,95700.0,6.6538,6.6538,6.6367,6.6453,95700.0
2011-05-03 15:50:00,7.76,7.79,7.76,7.79,298100.0,6.6367,6.6624,6.6367,6.6624,298100.0
2011-05-03 15:55:00,7.79,7.79,7.78,7.78,251800.0,6.6624,6.6624,6.6538,6.6538,251800.0
2011-05-04 09:30:00,7.75,7.82,7.74,7.82,98900.0,6.6282,6.688,6.6196,6.688,98900.0
2011-05-04 09:35:00,7.82,7.85,7.78,7.82,186900.0,6.688,6.7137,6.6538,6.688,186900.0
2011-05-04 09:40:00,7.82,7.84,7.76,7.79,72500.0,6.688,6.7051,6.6367,6.6624,72500.0
2011-05-04 09:45:00,7.79,7.8,7.78,7.78,88200.0,6.6624,6.6709,6.6538,6.6538,88200.0
2011-05-04 09:50:00,7.78,7.79,7.78,7.78,28000.0,6.6538,6.6624,6.6538,6.6538,28000.0
2011-05-04 09:55:00,7.78,7.81,7.77,7.77,76900.0,6.6538,6.6795,6.6453,6.6453,76900.0
2011-05-04 10:00:00,7.77,7.8,7.76,7.8,80800.0,6.6453,6.6709,6.6367,6.6709,80800.0
2011-05-04 10:05:00,7.79,7.8,7.75,7.75,71000.0,6.6624,6.6709,6.6282,6.6282,71000.0
2011-05-04 10:10:00,7.75,7.78,7.75,7.77,61500.0,6.6282,6.6538,6.6282,6.6453,61500.0
2011-05-04 10:15:00,7.76,7.8,7.76,7.79,546300.0,6.6367,6.6709,6.6367,6.6624,546300.0
2011-05-04 10:20:00,7.79,7.8,7.79,7.79,48300.0,6.6624,6.6709,6.6624,6.6624,48300.0
2011-05-04 10:25:00,7.79,7.79,7.76,7.76,103200.0,6.6624,6.6624,6.6367,6.6367,103200.0
2011-05-04 10:30:00,7.76,7.79,7.76,7.79,120700.0,6.6367,6.6624,6.6367,6.6624,120700.0
2011-05-04 10:35:00,7.79,7.79,7.76,7.78,58700.0,6.6624,6.6624,6.6367,6.6538,58700.0
2011-05-04 10:40:00,7.78,7.79,7.76,7.77,64300.0,6.6538,6.6624,6.6367,6.6453,64300.0
2011-05-04 10:45:00,7.77,7.79,7.77,7.77,27500.0,6.6453,6.6624,6.6453,6.6453,27500.0
2011-05-04 10:50:00,7.78,7.82,7.78,7.82,56800.0,6.6538,6.688,6.6538,6.688,56800.0
2011-05-04 10:55:00,7.82,7.83,7.81,7.83,38700.0,6.688,6.6966,6.6795,6.6966,38700.0
2011-05-04 11:00:00,7.83,7.84,7.82,7.84,37800.0,6.6966,6.7051,6.688,6.7051,37800.0
2011-05-04 11:05:00,7.84,7.86,7.84,7.85,111500.0,6.7051,6.7222,6.7051,6.7137,111500.0
2011-05-04 11:10:00,7.85,7.87,7.83,7.85,70500.0,6.7137,6.7308,6.6966,6.7137,70500.0
2011-05-04 11:15:00,7.85,7.86,7.81,7.82,165900.0,6.7137,6.7222,6.6795,6.688,165900.0
2011-05-04 11:20:00,7.82,7.84,7.81,7.84,114900.0,6.688,6.7051,6.6795,6.7051,114900.0
2011-05-04 11:25:00,7.84,7.86,7.82,7.86,126000.0,6.7051,6.7222,6.688,6.7222,126000.0
2011-05-04 11:30:00,7.85,7.86,7.85,7.86,13200.0,6.7137,6.7222,6.7137,6.7222,13200.0
2011-05-04 11:35:00,7.86,7.86,7.84,7.85,39200.0,6.7222,6.7222,6.7051,6.7137,39200.0
2011-05-04 11:40:00,7.85,7.86,7.83,7.85,56900.0,6.7137,6.7222,6.6966,6.7137,56900.0
2011-05-04 11:45:00,7.85,7.85,7.83,7.83,25400.0,6.7137,6.7137,6.6966,6.6966,25400.0
2011-05-04 11:50:00,7.83,7.83,7.82,7.82,12600.0,6.6966,6.6966,6.688,6.688,12600.0
2011-05-04 11:55:00,7.81,7.85,7.81,7.85,37600.0,6.6795,6.7137,6.6795,6.7137,37600.0
2011-05-04 12:00:00,7.85,7.89,7.84,7.89,83800.0,6.7137,6.7479,6.7051,6.7479,83800.0
2011-05-04 12:05:00,7.89,7.89,7.86,7.87,39800.0,6.7479,6.7479,6.7222,6.7308,39800.0
2011-05-04 12:10:00,7.87,7.87,7.86,7.86,12300.0,6.7308,6.7308,6.7222,6.7222,12300.0
2011-05-04 12:15:00,7.87,7.87,7.86,7.87,18900.0,6.7308,6.7308,6.7222,6.7308,18900.0
2011-05-04 12:20:00,7.87,7.87,7.86,7.87,45500.0,6.7308,6.7308,6.7222,6.7308,45500.0
2011-05-04 12:25:00,7.87,7.87,7.86,7.87,97100.0,6.7308,6.7308,6.7222,6.7308,97100.0
2011-05-04 12:30:00,7.87,7.87,7.86,7.87,36600.0,6.7308,6.7308,6.7222,6.7308,36600.0
2011-05-04 12:35:00,7.86,7.87,7.86,7.87,20900.0,6.7222,6.7308,6.7222,6.7308,20900.0
2011-05-04 12:40:00,7.87,7.87,7.84,7.85,107700.0,6.7308,6.7308,6.7051,6.7137,107700.0
2011-05-04 12:45:00,7.85,7.86,7.82,7.85,118500.0,6.7137,6.7222,6.688,6.7137,118500.0
2011-05-04 12:50:00,7.85,7.85,7.82,7.83,93200.0,6.7137,6.7137,6.688,6.6966,93200.0
2011-05-04 12:55:00,7.83,7.84,7.81,7.84,117900.0,6.6966,6.7051,6.6795,6.7051,117900.0
2011-05-04 13:00:00,7.84,7.85,7.82,7.85,45000.0,6.7051,6.7137,6.688,6.7137,45000.0
2011-05-04 13:05:00,7.85,7.85,7.84,7.84,16000.0,6.7137,6.7137,6.7051,6.7051,16000.0
2011-05-04 13:10:00,7.85,7.85,7.82,7.83,213600.0,6.7137,6.7137,6.688,6.6966,213600.0
2011-05-04 13:15:00,7.83,7.87,7.83,7.86,55100.0,6.6966,6.7308,6.6966,6.7222,55100.0
2011-05-04 13:20:00,7.87,7.9,7.86,7.88,108400.0,6.7308,6.7564,6.7222,6.7393,108400.0
2011-05-04 13:25:00,7.88,7.9,7.87,7.9,89500.0,6.7393,6.7564,6.7308,6.7564,89500.0
2011-05-04 13:30:00,7.9,7.92,7.89,7.92,64500.0,6.7564,6.7735,6.7479,6.7735,64500.0
2011-05-04 13:35:00,7.92,7.92,7.89,7.89,100300.0,6.7735,6.7735,6.7479,6.7479,100300.0
2011-05-04 13:40:00,7.9,7.9,7.89,7.89,7600.0,6.7564,6.7564,6.7479,6.7479,7600.0
2011-05-04 13:45:00,7.89,7.9,7.89,7.9,39700.0,6.7479,6.7564,6.7479,6.7564,39700.0
2011-05-04 13:50:00,7.9,7.91,7.89,7.9,39200.0,6.7564,6.765,6.7479,6.7564,39200.0
2011-05-04 13:55:00,7.9,7.92,7.9,7.91,206000.0,6.7564,6.7735,6.7564,6.765,206000.0
2011-05-04 14:00:00,7.9,7.91,7.89,7.91,142600.0,6.7564,6.765,6.7479,6.765,142600.0
2011-05-04 14:05:00,7.9,7.91,7.89,7.89,282200.0,6.7564,6.765,6.7479,6.7479,282200.0
2011-05-04 14:10:00,7.9,7.9,7.89,7.9,13600.0,6.7564,6.7564,6.7479,6.7564,13600.0
2011-05-04 14:15:00,7.9,7.92,7.89,7.92,50700.0,6.7564,6.7735,6.7479,6.7735,50700.0
2011-05-04 14:20:00,7.91,7.92,7.91,7.92,16400.0,6.765,6.7735,6.765,6.7735,16400.0
2011-05-04 14:25:00,7.92,7.94,7.91,7.92,76600.0,6.7735,6.7907,6.765,6.7735,76600.0
2011-05-04 14:30:00,7.93,7.93,7.92,7.92,35700.0,6.7821,6.7821,6.7735,6.7735,35700.0
2011-05-04 14:35:00,7.93,7.93,7.92,7.93,58000.0,6.7821,6.7821,6.7735,6.7821,58000.0
2011-05-04 14:40:00,7.93,7.93,7.92,7.92,32100.0,6.7821,6.7821,6.7735,6.7735,32100.0
2011-05-04 14:45:00,7.93,7.93,7.92,7.93,50800.0,6.7821,6.7821,6.7735,6.7821,50800.0
2011-05-04 14:50:00,7.92,7.93,7.92,7.93,36600.0,6.7735,6.7821,6.7735,6.7821,36600.0
2011-05-04 14:55:00,7.93,7.93,7.91,7.92,103600.0,6.7821,6.7821,6.765,6.7735,103600.0
2011-05-04 15:00:00,7.91,7.94,7.91,7.92,150500.0,6.765,6.7907,6.765,6.7735,150500.0
2011-05-04 15:05:00,7.92,7.93,7.91,7.93,66900.0,6.7735,6.7821,6.765,6.7821,66900.0
2011-05-04 15:10:00,7.93,7.94,7.92,7.94,82200.0,6.7821,6.7907,6.7735,6.7907,82200.0
2011-05-04 15:15:00,7.94,7.95,7.93,7.94,161700.0,6.7907,6.7992,6.7821,6.7907,161700.0
2011-05-04 15:20:00,7.95,7.96,7.94,7.95,135000.0,6.7992,6.8078,6.7907,6.7992,135000.0
2011-05-04 15:25:00,7.95,7.98,7.94,7.97,217100.0,6.7992,6.8249,6.7907,6.8163,217100.0
2011-05-04 15:30:00,7.97,7.97,7.95,7.97,161600.0,6.8163,6.8163,6.7992,6.8163,161600.0
2011-05-04 15:35:00,7.96,7.97,7.95,7.97,279000.0,6.8078,6.8163,6.7992,6.8163,279000.0
2011-05-04 15:40:00,7.96,7.98,7.95,7.97,269400.0,6.8078,6.8249,6.7992,6.8163,269400.0
2011-05-04 15:45:00,7.97,8.01,7.97,8.01,408800.0,6.8163,6.8505,6.8163,6.8505,408800.0
2011-05-04 15:50:00,8.01,8.01,7.99,8.0,259600.0,6.8505,6.8505,6.8334,6.842,259600.0
2011-05-04 15:55:00,8.0,8.01,7.99,7.99,611300.0,6.842,6.8505,6.8334,6.8334,611300.0
2011-05-05 09:30:00,7.94,7.98,7.88,7.96,114300.0,6.7907,6.8249,6.7393,6.8078,114300.0
2011-05-05 09:35:00,7.94,7.98,7.92,7.98,80900.0,6.7907,6.8249,6.7735,6.8249,80900.0
2011-05-05 09:40:00,7.97,7.99,7.96,7.98,73700.0,6.8163,6.8334,6.8078,6.8249,73700.0
2011-05-05 09:45:00,7.98,8.0,7.98,7.99,62100.0,6.8249,6.842,6.8249,6.8334,62100.0
2011-05-05 09:50:00,8.0,8.0,7.97,7.97,51100.0,6.842,6.842,6.8163,6.8163,51100.0
2011-05-05 09:55:00,7.97,7.99,7.96,7.98,105100.0,6.8163,6.8334,6.8078,6.8249,105100.0
2011-05-05 10:00:00,7.98,8.05,7.98,8.02,184900.0,6.8249,6.8847,6.8249,6.8591,184900.0
2011-05-05 10:05:00,8.03,8.05,8.0,8.0,96100.0,6.8676,6.8847,6.842,6.842,96100.0
2011-05-05 10:10:00,8.0,8.02,7.99,7.99,93000.0,6.842,6.8591,6.8334,6.8334,93000.0
2011-05-05 10:15:00,7.99,8.02,7.99,8.0,56600.0,6.8334,6.8591,6.8334,6.842,56600.0
2011-05-05 10:20:00,8.01,8.01,8.0,8.0,43600.0,6.8505,6.8505,6.842,6.842,43600.0
2011-05-05 10:25:00,8.0,8.01,7.97,7.99,105100.0,6.842,6.8505,6.8163,6.8334,105100.0
2011-05-05 10:30:00,7.99,8.0,7.97,7.99,60700.0,6.8334,6.842,6.8163,6.8334,60700.0
2011-05-05 10:35:00,8.0,8.02,7.99,8.01,100200.0,6.842,6.8591,6.8334,6.8505,100200.0
2011-05-05 10:40:00,8.02,8.02,8.0,8.02,61700.0,6.8591,6.8591,6.842,6.8591,61700.0
2011-05-05 10:45:00,8.02,8.02,8.0,8.0,30800.0,6.8591,6.8591,6.842,6.842,30800.0
2011-05-05 10:50:00,8.0,8.01,7.99,7.99,56800.0,6.842,6.8505,6.8334,6.8334,56800.0
2011-05-05 10:55:00,7.99,8.04,7.99,8.02,106800.0,6.8334,6.8762,6.8334,6.8591,106800.0
2011-05-05 11:00:00,8.01,8.04,8.01,8.03,90900.0,6.8505,6.8762,6.8505,6.8676,90900.0
2011-05-05 11:05:00,8.03,8.04,8.02,8.02,144000.0,6.8676,6.8762,6.8591,6.8591,144000.0
2011-05-05 11:10:00,8.02,8.03,8.01,8.01,71800.0,6.8591,6.8676,6.8505,6.8505,71800.0
2011-05-05 11:15:00,8.01,8.04,8.01,8.03,77500.0,6.8505,6.8762,6.8505,6.8676,77500.0
2011-05-05 11:20:00,8.04,8.04,8.03,8.04,15300.0,6.8762,6.8762,6.8676,6.8762,15300.0
2011-05-05 11:25:00,8.03,8.06,8.03,8.06,61600.0,6.8676,6.8933,6.8676,6.8933,61600.0
2011-05-05 11:30:00,8.06,8.08,8.05,8.08,73800.0,6.8933,6.9104,6.8847,6.9104,73800.0
2011-05-05 11:35:00,8.07,8.09,8.07,8.09,59200.0,6.9018,6.9189,6.9018,6.9189,59200.0
2011-05-05 11:40:00,8.09,8.09,8.08,8.08,42900.0,6.9189,6.9189,6.9104,6.9104,42900.0
2011-05-05 11:45:00,8.09,8.13,8.07,8.12,232600.0,6.9189,6.9531,6.9018,6.9446,232600.0
2011-05-05 11:50:00,8.13,8.14,8.13,8.14,190600.0,6.9531,6.9617,6.9531,6.9617,190600.0
2011-05-05 11:55:00,8.13,8.14,8.13,8.13,12900.0,6.9531,6.9617,6.9531,6.9531,12900.0
2011-05-05 12:00:00,8.14,8.2,8.13,8.18,197400.0,6.9617,7.013,6.9531,6.9959,197400.0
2011-05-05 12:05:00,8.18,8.21,8.16,8.18,126900.0,6.9959,7.0216,6.9788,6.9959,126900.0
2011-05-05 12:10:00,8.19,8.19,8.16,8.16,34500.0,7.0045,7.0045,6.9788,6.9788,34500.0
2011-05-05 12:15:00,8.16,8.16,8.14,8.16,75000.0,6.9788,6.9788,6.9617,6.9788,75000.0
2011-05-05 12:20:00,8.15,8.18,8.15,8.18,27100.0,6.9703,6.9959,6.9703,6.9959,27100.0
2011-05-05 12:25:00,8.17,8.19,8.17,8.18,95300.0,6.9874,7.0045,6.9874,6.9959,95300.0
2011-05-05 12:30:00,8.17,8.18,8.15,8.16,63500.0,6.9874,6.9959,6.9703,6.9788,63500.0
2011-05-05 12:35:00,8.16,8.17,8.15,8.16,23800.0,6.9788,6.9874,6.9703,6.9788,23800.0
2011-05-05 12:40:00,8.15,8.18,8.15,8.16,100700.0,6.9703,6.9959,6.9703,6.9788,100700.0
2011-05-05 12:45:00,8.16,8.17,8.15,8.16,21600.0,6.9788,6.9874,6.9703,6.9788,21600.0
2011-05-05 12:50:00,8.15,8.16,8.13,8.13,56600.0,6.9703,6.9788,6.9531,6.9531,56600.0
2011-05-05 12:55:00,8.13,8.14,8.11,8.14,97500.0,6.9531,6.9617,6.936,6.9617,97500.0
2011-05-05 13:00:00,8.14,8.17,8.13,8.16,70400.0,6.9617,6.9874,6.9531,6.9788,70400.0
2011-05-05 13:05:00,8.16,8.17,8.16,8.16,9400.0,6.9788,6.9874,6.9788,6.9788,9400.0
2011-05-05 13:10:00,8.16,8.17,8.16,8.17,12800.0,6.9788,6.9874,6.9788,6.9874,12800.0
2011-05-05 13:15:00,8.17,8.18,8.16,8.18,60400.0,6.9874,6.9959,6.9788,6.9959,60400.0
2011-05-05 13:20:00,8.18,8.2,8.17,8.19,81400.0,6.9959,7.013,6.9874,7.0045,81400.0
2011-05-05 13:25:00,8.2,8.22,8.19,8.22,93100.0,7.013,7.0301,7.0045,7.0301,93100.0
2011-05-05 13:30:00,8.22,8.22,8.19,8.19,28100.0,7.0301,7.0301,7.0045,7.0045,28100.0
2011-05-05 13:35:00,8.19,8.2,8.18,8.18,35400.0,7.0045,7.013,6.9959,6.9959,35400.0
2011-05-05 13:40:00,8.18,8.18,8.15,8.16,51700.0,6.9959,6.9959,6.9703,6.9788,51700.0
2011-05-05 13:45:00,8.15,8.16,8.15,8.15,42900.0,6.9703,6.9788,6.9703,6.9703,42900.0
2011-05-05 13:50:00,8.15,8.16,8.15,8.16,17400.0,6.9703,6.9788,6.9703,6.9788,17400.0
2011-05-05 13:55:00,8.15,8.17,8.15,8.17,78500.0,6.9703,6.9874,6.9703,6.9874,78500.0
2011-05-05 14:00:00,8.16,8.17,8.14,8.14,45100.0,6.9788,6.9874,6.9617,6.9617,45100.0
2011-05-05 14:05:00,8.14,8.15,8.14,8.14,33300.0,6.9617,6.9703,6.9617,6.9617,33300.0
2011-05-05 14:10:00,8.14,8.15,8.12,8.15,86200.0,6.9617,6.9703,6.9446,6.9703,86200.0
2011-05-05 14:15:00,8.15,8.17,8.13,8.14,167900.0,6.9703,6.9874,6.9531,6.9617,167900.0
2011-05-05 14:20:00,8.14,8.17,8.14,8.17,34900.0,6.9617,6.9874,6.9617,6.9874,34900.0
2011-05-05 14:25:00,8.16,8.17,8.16,8.16,12500.0,6.9788,6.9874,6.9788,6.9788,12500.0
2011-05-05 14:30:00,8.16,8.17,8.16,8.16,12100.0,6.9788,6.9874,6.9788,6.9788,12100.0
2011-05-05 14:35:00,8.16,8.19,8.16,8.16,128800.0,6.9788,7.0045,6.9788,6.9788,128800.0
2011-05-05 14:40:00,8.16,8.17,8.16,8.16,37100.0,6.9788,6.9874,6.9788,6.9788,37100.0
2011-05-05 14:45:00,8.17,8.17,8.14,8.14,37600.0,6.9874,6.9874,6.9617,6.9617,37600.0
2011-05-05 14:50:00,8.14,8.17,8.12,8.12,167600.0,6.9617,6.9874,6.9446,6.9446,167600.0
2011-05-05 14:55:00,8.12,8.14,8.12,8.12,42200.0,6.9446,6.9617,6.9446,6.9446,42200.0
2011-05-05 15:00:00,8.12,8.12,8.11,8.12,49100.0,6.9446,6.9446,6.936,6.9446,49100.0
2011-05-05 15:05:00,8.11,8.12,8.09,8.09,103000.0,6.936,6.9446,6.9189,6.9189,103000.0
2011-05-05 15:10:00,8.09,8.11,8.06,8.1,290300.0,6.9189,6.936,6.8933,6.9275,290300.0
2011-05-05 15:15:00,8.11,8.12,8.1,8.1,62100.0,6.936,6.9446,6.9275,6.9275,62100.0
2011-05-05 15:20:00,8.1,8.11,8.03,8.04,188900.0,6.9275,6.936,6.8676,6.8762,188900.0
2011-05-05 15:25:00,8.03,8.05,8.03,8.04,61700.0,6.8676,6.8847,6.8676,6.8762,61700.0
2011-05-05 15:30:00,8.05,8.06,8.02,8.06,115500.0,6.8847,6.8933,6.8591,6.8933,115500.0
2011-05-05 15:35:00,8.05,8.08,8.05,8.06,117500.0,6.8847,6.9104,6.8847,6.8933,117500.0
2011-05-05 15:40:00,8.05,8.07,8.03,8.07,156600.0,6.8847,6.9018,6.8676,6.9018,156600.0
2011-05-05 15:45:00,8.07,8.08,8.04,8.04,145700.0,6.9018,6.9104,6.8762,6.8762,145700.0
2011-05-05 15:50:00,8.05,8.05,8.01,8.01,358900.0,6.8847,6.8847,6.8505,6.8505,358900.0
2011-05-05 15:55:00,8.01,8.04,8.01,8.02,432900.0,6.8505,6.8762,6.8505,6.8591,432900.0
2011-05-06 09:30:00,8.15,8.17,8.06,8.06,116600.0,6.9703,6.9874,6.8933,6.8933,116600.0
2011-05-06 09:35:00,8.07,8.14,8.04,8.11,146500.0,6.9018,6.9617,6.8762,6.936,146500.0
2011-05-06 09:40:00,8.12,8.14,8.09,8.13,94100.0,6.9446,6.9617,6.9189,6.9531,94100.0
2011-05-06 09:45:00,8.13,8.15,8.09,8.12,170600.0,6.9531,6.9703,6.9189,6.9446,170600.0
2011-05-06 09:50:00,8.11,8.11,8.09,8.1,27900.0,6.936,6.936,6.9189,6.9275,27900.0
2011-05-06 09:55:00,8.1,8.1,8.07,8.08,48900.0,6.9275,6.9275,6.9018,6.9104,48900.0
2011-05-06 10:00:00,8.08,8.09,8.07,8.07,56900.0,6.9104,6.9189,6.9018,6.9018,56900.0
2011-05-06 10:05:00,8.07,8.08,8.04,8.05,78500.0,6.9018,6.9104,6.8762,6.8847,78500.0
2011-05-06 10:10:00,8.04,8.08,8.03,8.08,112200.0,6.8762,6.9104,6.8676,6.9104,112200.0
2011-05-06 10:15:00,8.08,8.09,8.05,8.07,259400.0,6.9104,6.9189,6.8847,6.9018,259400.0
2011-05-06 10:20:00,8.07,8.13,8.07,8.13,153700.0,6.9018,6.9531,6.9018,6.9531,153700.0
2011-05-06 10:25:00,8.12,8.15,8.1,8.1,85600.0,6.9446,6.9703,6.9275,6.9275,85600.0
2011-05-06 10:30:00,8.11,8.11,8.07,8.07,27900.0,6.936,6.936,6.9018,6.9018,27900.0
2011-05-06 10:35:00,8.07,8.08,8.06,8.08,43100.0,6.9018,6.9104,6.8933,6.9104,43100.0
2011-05-06 10:40:00,8.08,8.11,8.08,8.09,58300.0,6.9104,6.936,6.9104,6.9189,58300.0
2011-05-06 10:45:00,8.09,8.09,8.06,8.07,30700.0,6.9189,6.9189,6.8933,6.9018,30700.0
2011-05-06 10:50:00,8.06,8.07,8.04,8.04,42400.0,6.8933,6.9018,6.8762,6.8762,42400.0
2011-05-06 10:55:00,8.05,8.05,8.03,8.03,40000.0,6.8847,6.8847,6.8676,6.8676,40000.0
2011-05-06 11:00:00,8.04,8.04,8.03,8.03,6300.0,6.8762,6.8762,6.8676,6.8676,6300.0
2011-05-06 11:05:00,8.03,8.08,8.03,8.06,146000.0,6.8676,6.9104,6.8676,6.8933,146000.0
2011-05-06 11:10:00,8.06,8.06,8.05,8.06,43600.0,6.8933,6.8933,6.8847,6.8933,43600.0
2011-05-06 11:15:00,8.06,8.1,8.05,8.1,27700.0,6.8933,6.9275,6.8847,6.9275,27700.0
2011-05-06 11:20:00,8.09,8.1,8.06,8.06,25100.0,6.9189,6.9275,6.8933,6.8933,25100.0
2011-05-06 11:25:00,8.07,8.1,8.06,8.09,102500.0,6.9018,6.9275,6.8933,6.9189,102500.0
2011-05-06 11:30:00,8.09,8.09,8.07,8.07,38300.0,6.9189,6.9189,6.9018,6.9018,38300.0
2011-05-06 11:35:00,8.06,8.06,8.03,8.04,22700.0,6.8933,6.8933,6.8676,6.8762,22700.0
2011-05-06 11:40:00,8.03,8.07,8.03,8.06,144900.0,6.8676,6.9018,6.8676,6.8933,144900.0
2011-05-06 11:45:00,8.07,8.09,8.06,8.09,19900.0,6.9018,6.9189,6.8933,6.9189,19900.0
2011-05-06 11:50:00,8.09,8.09,8.05,8.05,15300.0,6.9189,6.9189,6.8847,6.8847,15300.0
2011-05-06 11:55:00,8.05,8.06,8.03,8.06,52200.0,6.8847,6.8933,6.8676,6.8933,52200.0
2011-05-06 12:00:00,8.06,8.06,8.04,8.04,32500.0,6.8933,6.8933,6.8762,6.8762,32500.0
2011-05-06 12:05:00,8.04,8.05,8.03,8.03,79600.0,6.8762,6.8847,6.8676,6.8676,79600.0
2011-05-06 12:10:00,8.03,8.05,8.03,8.04,90000.0,6.8676,6.8847,6.8676,6.8762,90000.0
2011-05-06 12:15:00,8.05,8.05,8.01,8.01,89300.0,6.8847,6.8847,6.8505,6.8505,89300.0
2011-05-06 12:20:00,8.01,8.06,8.01,8.04,219900.0,6.8505,6.8933,6.8505,6.8762,219900.0
2011-05-06 12:25:00,8.05,8.07,8.04,8.05,29400.0,6.8847,6.9018,6.8762,6.8847,29400.0
2011-05-06 12:30:00,8.04,8.07,8.04,8.05,40700.0,6.8762,6.9018,6.8762,6.8847,40700.0
2011-05-06 12:35:00,8.04,8.05,8.03,8.04,26700.0,6.8762,6.8847,6.8676,6.8762,26700.0
2011-05-06 12:40:00,8.05,8.05,8.0,8.01,66500.0,6.8847,6.8847,6.842,6.8505,66500.0
2011-05-06 12:45:00,8.02,8.03,8.01,8.03,20700.0,6.8591,6.8676,6.8505,6.8676,20700.0
2011-05-06 12:50:00,8.03,8.03,8.0,8.03,52100.0,6.8676,6.8676,6.842,6.8676,52100.0
2011-05-06 12:55:00,8.03,8.04,8.02,8.04,34100.0,6.8676,6.8762,6.8591,6.8762,34100.0
2011-05-06 13:00:00,8.04,8.05,8.03,8.04,7900.0,6.8762,6.8847,6.8676,6.8762,7900.0
2011-05-06 13:05:00,8.05,8.06,8.02,8.05,87000.0,6.8847,6.8933,6.8591,6.8847,87000.0
2011-05-06 13:10:00,8.06,8.07,8.01,8.02,59700.0,6.8933,6.9018,6.8505,6.8591,59700.0
2011-05-06 13:15:00,8.01,8.01,7.97,8.0,137300.0,6.8505,6.8505,6.8163,6.842,137300.0
2011-05-06 13:20:00,8.0,8.02,8.0,8.01,101300.0,6.842,6.8591,6.842,6.8505,101300.0
2011-05-06 13:25:00,8.01,8.02,7.99,8.0,56500.0,6.8505,6.8591,6.8334,6.842,56500.0
2011-05-06 13:30:00,8.01,8.04,8.0,8.04,37000.0,6.8505,6.8762,6.842,6.8762,37000.0
2011-05-06 13:35:00,8.04,8.04,8.0,8.02,47600.0,6.8762,6.8762,6.842,6.8591,47600.0
2011-05-06 13:40:00,8.02,8.04,8.01,8.01,28400.0,6.8591,6.8762,6.8505,6.8505,28400.0
2011-05-06 13:45:00,8.02,8.03,8.01,8.02,24000.0,6.8591,6.8676,6.8505,6.8591,24000.0
2011-05-06 13:50:00,8.01,8.02,8.0,8.02,17700.0,6.8505,6.8591,6.842,6.8591,17700.0
2011-05-06 13:55:00,8.01,8.02,7.99,8.0,48100.0,6.8505,6.8591,6.8334,6.842,48100.0
2011-05-06 14:00:00,8.0,8.01,7.99,8.0,99800.0,6.842,6.8505,6.8334,6.842,99800.0
2011-05-06 14:05:00,8.0,8.0,7.98,7.98,20300.0,6.842,6.842,6.8249,6.8249,20300.0
2011-05-06 14:10:00,7.98,8.02,7.98,8.0,67200.0,6.8249,6.8591,6.8249,6.842,67200.0
2011-05-06 14:15:00,8.0,8.01,7.98,8.01,152100.0,6.842,6.8505,6.8249,6.8505,152100.0
2011-05-06 14:20:00,8.0,8.01,7.98,7.99,46600.0,6.842,6.8505,6.8249,6.8334,46600.0
2011-05-06 14:25:00,7.99,8.0,7.96,7.98,79600.0,6.8334,6.842,6.8078,6.8249,79600.0
2011-05-06 14:30:00,7.98,7.99,7.94,7.95,60800.0,6.8249,6.8334,6.7907,6.7992,60800.0
2011-05-06 14:35:00,7.94,7.95,7.93,7.94,38300.0,6.7907,6.7992,6.7821,6.7907,38300.0
2011-05-06 14:40:00,7.95,7.96,7.94,7.95,37100.0,6.7992,6.8078,6.7907,6.7992,37100.0
2011-05-06 14:45:00,7.96,7.96,7.94,7.94,36100.0,6.8078,6.8078,6.7907,6.7907,36100.0
2011-05-06 14:50:00,7.94,7.96,7.93,7.93,90700.0,6.7907,6.8078,6.7821,6.7821,90700.0
2011-05-06 14:55:00,7.94,7.96,7.92,7.95,58300.0,6.7907,6.8078,6.7735,6.7992,58300.0
2011-05-06 15:00:00,7.95,7.97,7.94,7.96,63000.0,6.7992,6.8163,6.7907,6.8078,63000.0
2011-05-06 15:05:00,7.95,7.96,7.93,7.95,55700.0,6.7992,6.8078,6.7821,6.7992,55700.0
2011-05-06 15:10:00,7.95,7.97,7.95,7.96,33600.0,6.7992,6.8163,6.7992,6.8078,33600.0
2011-05-06 15:15:00,7.96,7.96,7.95,7.95,6300.0,6.8078,6.8078,6.7992,6.7992,6300.0
2011-05-06 15:20:00,7.95,7.96,7.94,7.94,30800.0,6.7992,6.8078,6.7907,6.7907,30800.0
2011-05-06 15:25:00,7.94,7.95,7.92,7.95,68100.0,6.7907,6.7992,6.7735,6.7992,68100.0
2011-05-06 15:30:00,7.95,7.96,7.92,7.94,98000.0,6.7992,6.8078,6.7735,6.7907,98000.0
2011-05-06 15:35:00,7.94,7.96,7.93,7.94,103100.0,6.7907,6.8078,6.7821,6.7907,103100.0
2011-05-06 15:40:00,7.94,7.96,7.93,7.95,110200.0,6.7907,6.8078,6.7821,6.7992,110200.0
2011-05-06 15:45:00,7.94,7.94,7.93,7.93,104200.0,6.7907,6.7907,6.7821,6.7821,104200.0
2011-05-06 15:50:00,7.93,7.95,7.93,7.95,119400.0,6.7821,6.7992,6.7821,6.7992,119400.0
2011-05-06 15:55:00,7.95,7.96,7.94,7.96,197200.0,6.7992,6.8078,6.7907,6.8078,197200.0
2011-05-09 09:30:00,7.92,7.96,7.91,7.94,117100.0,6.7735,6.8078,6.765,6.7907,117100.0
2011-05-09 09:35:00,7.94,7.97,7.93,7.96,149500.0,6.7907,6.8163,6.7821,6.8078,149500.0
2011-05-09 09:40:00,7.95,7.96,7.89,7.89,110600.0,6.7992,6.8078,6.7479,6.7479,110600.0
2011-05-09 09:45:00,7.9,7.92,7.89,7.89,36500.0,6.7564,6.7735,6.7479,6.7479,36500.0
2011-05-09 09:50:00,7.89,7.9,7.84,7.85,254000.0,6.7479,6.7564,6.7051,6.7137,254000.0
2011-05-09 09:55:00,7.85,7.85,7.83,7.84,114100.0,6.7137,6.7137,6.6966,6.7051,114100.0
2011-05-09 10:00:00,7.84,7.87,7.83,7.85,109700.0,6.7051,6.7308,6.6966,6.7137,109700.0
2011-05-09 10:05:00,7.86,7.89,7.85,7.89,40700.0,6.7222,6.7479,6.7137,6.7479,40700.0
2011-05-09 10:10:00,7.89,7.89,7.85,7.87,112600.0,6.7479,6.7479,6.7137,6.7308,112600.0
2011-05-09 10:15:00,7.86,7.87,7.84,7.87,112100.0,6.7222,6.7308,6.7051,6.7308,112100.0
2011-05-09 10:20:00,7.86,7.88,7.85,7.88,100500.0,6.7222,6.7393,6.7137,6.7393,100500.0
2011-05-09 10:25:00,7.88,7.9,7.86,7.86,55300.0,6.7393,6.7564,6.7222,6.7222,55300.0
2011-05-09 10:30:00,7.86,7.86,7.83,7.84,49500.0,6.7222,6.7222,6.6966,6.7051,49500.0
2011-05-09 10:35:00,7.85,7.85,7.81,7.81,129700.0,6.7137,6.7137,6.6795,6.6795,129700.0
2011-05-09 10:40:00,7.82,7.82,7.79,7.8,86900.0,6.688,6.688,6.6624,6.6709,86900.0
2011-05-09 10:45:00,7.8,7.83,7.79,7.83,168100.0,6.6709,6.6966,6.6624,6.6966,168100.0
2011-05-09 10:50:00,7.83,7.85,7.82,7.85,47100.0,6.6966,6.7137,6.688,6.7137,47100.0
2011-05-09 10:55:00,7.85,7.86,7.83,7.83,30000.0,6.7137,6.7222,6.6966,6.6966,30000.0
2011-05-09 11:00:00,7.84,7.85,7.82,7.82,30600.0,6.7051,6.7137,6.688,6.688,30600.0
2011-05-09 11:05:00,7.82,7.85,7.82,7.85,72500.0,6.688,6.7137,6.688,6.7137,72500.0
2011-05-09 11:10:00,7.84,7.85,7.82,7.83,33100.0,6.7051,6.7137,6.688,6.6966,33100.0
2011-05-09 11:15:00,7.82,7.84,7.81,7.83,39300.0,6.688,6.7051,6.6795,6.6966,39300.0
2011-05-09 11:20:00,7.83,7.84,7.8,7.81,22500.0,6.6966,6.7051,6.6709,6.6795,22500.0
2011-05-09 11:25:00,7.81,7.81,7.8,7.8,11200.0,6.6795,6.6795,6.6709,6.6709,11200.0
2011-05-09 11:30:00,7.81,7.81,7.8,7.8,57000.0,6.6795,6.6795,6.6709,6.6709,57000.0
2011-05-09 11:35:00,7.81,7.83,7.81,7.81,72700.0,6.6795,6.6966,6.6795,6.6795,72700.0
2011-05-09 11:40:00,7.81,7.81,7.8,7.8,38600.0,6.6795,6.6795,6.6709,6.6709,38600.0
2011-05-09 11:45:00,7.8,7.81,7.8,7.8,32400.0,6.6709,6.6795,6.6709,6.6709,32400.0
2011-05-09 11:50:00,7.8,7.84,7.8,7.84,75100.0,6.6709,6.7051,6.6709,6.7051,75100.0
2011-05-09 11:55:00,7.83,7.84,7.82,7.84,114200.0,6.6966,6.7051,6.688,6.7051,114200.0
2011-05-09 12:00:00,7.84,7.85,7.83,7.85,20900.0,6.7051,6.7137,6.6966,6.7137,20900.0
2011-05-09 12:05:00,7.85,7.85,7.84,7.84,10100.0,6.7137,6.7137,6.7051,6.7051,10100.0
2011-05-09 12:10:00,7.85,7.89,7.85,7.89,79200.0,6.7137,6.7479,6.7137,6.7479,79200.0
2011-05-09 12:15:00,7.89,7.9,7.86,7.87,84800.0,6.7479,6.7564,6.7222,6.7308,84800.0
2011-05-09 12:20:00,7.87,7.87,7.86,7.86,5700.0,6.7308,6.7308,6.7222,6.7222,5700.0
2011-05-09 12:25:00,7.86,7.86,7.85,7.85,15700.0,6.7222,6.7222,6.7137,6.7137,15700.0
2011-05-09 12:30:00,7.85,7.87,7.83,7.87,88200.0,6.7137,6.7308,6.6966,6.7308,88200.0
2011-05-09 12:35:00,7.86,7.87,7.86,7.87,35600.0,6.7222,6.7308,6.7222,6.7308,35600.0
2011-05-09 12:40:00,7.86,7.88,7.86,7.87,42500.0,6.7222,6.7393,6.7222,6.7308,42500.0
2011-05-09 12:45:00,7.86,7.86,7.84,7.86,26800.0,6.7222,6.7222,6.7051,6.7222,26800.0
2011-05-09 12:50:00,7.86,7.86,7.81,7.82,151500.0,6.7222,6.7222,6.6795,6.688,151500.0
2011-05-09 12:55:00,7.82,7.82,7.81,7.81,11500.0,6.688,6.688,6.6795,6.6795,11500.0
2011-05-09 13:00:00,7.82,7.82,7.81,7.81,8500.0,6.688,6.688,6.6795,6.6795,8500.0
2011-05-09 13:05:00,7.81,7.82,7.81,7.82,39100.0,6.6795,6.688,6.6795,6.688,39100.0
2011-05-09 13:10:00,7.81,7.82,7.81,7.81,12000.0,6.6795,6.688,6.6795,6.6795,12000.0
2011-05-09 13:15:00,7.81,7.82,7.8,7.81,40200.0,6.6795,6.688,6.6709,6.6795,40200.0
2011-05-09 13:20:00,7.81,7.81,7.8,7.8,17500.0,6.6795,6.6795,6.6709,6.6709,17500.0
2011-05-09 13:25:00,7.81,7.83,7.8,7.82,51200.0,6.6795,6.6966,6.6709,6.688,51200.0
2011-05-09 13:30:00,7.82,7.83,7.82,7.82,4100.0,6.688,6.6966,6.688,6.688,4100.0
2011-05-09 13:35:00,7.82,7.83,7.82,7.82,25300.0,6.688,6.6966,6.688,6.688,25300.0
2011-05-09 13:40:00,7.82,7.83,7.82,7.82,30200.0,6.688,6.6966,6.688,6.688,30200.0
2011-05-09 13:45:00,7.82,7.83,7.82,7.83,19900.0,6.688,6.6966,6.688,6.6966,19900.0
2011-05-09 13:50:00,7.82,7.83,7.82,7.82,53600.0,6.688,6.6966,6.688,6.688,53600.0
2011-05-09 13:55:00,7.82,7.84,7.81,7.84,97200.0,6.688,6.7051,6.6795,6.7051,97200.0
2011-05-09 14:00:00,7.83,7.84,7.81,7.81,24100.0,6.6966,6.7051,6.6795,6.6795,24100.0
2011-05-09 14:05:00,7.81,7.83,7.8,7.82,65100.0,6.6795,6.6966,6.6709,6.688,65100.0
2011-05-09 14:10:00,7.82,7.83,7.81,7.81,26300.0,6.688,6.6966,6.6795,6.6795,26300.0
2011-05-09 14:15:00,7.81,7.82,7.8,7.8,22200.0,6.6795,6.688,6.6709,6.6709,22200.0
2011-05-09 14:20:00,7.8,7.81,7.8,7.8,20100.0,6.6709,6.6795,6.6709,6.6709,20100.0
2011-05-09 14:25:00,7.8,7.81,7.8,7.8,3600.0,6.6709,6.6795,6.6709,6.6709,3600.0
2011-05-09 14:30:00,7.8,7.81,7.8,7.8,13400.0,6.6709,6.6795,6.6709,6.6709,13400.0
2011-05-09 14:35:00,7.8,7.82,7.8,7.82,113200.0,6.6709,6.688,6.6709,6.688,113200.0
2011-05-09 14:40:00,7.82,7.83,7.81,7.81,72400.0,6.688,6.6966,6.6795,6.6795,72400.0
2011-05-09 14:45:00,7.81,7.81,7.8,7.8,55500.0,6.6795,6.6795,6.6709,6.6709,55500.0
2011-05-09 14:50:00,7.8,7.81,7.78,7.78,69200.0,6.6709,6.6795,6.6538,6.6538,69200.0
2011-05-09 14:55:00,7.78,7.8,7.78,7.79,98000.0,6.6538,6.6709,6.6538,6.6624,98000.0
2011-05-09 15:00:00,7.79,7.8,7.78,7.8,55000.0,6.6624,6.6709,6.6538,6.6709,55000.0
2011-05-09 15:05:00,7.79,7.8,7.78,7.78,55600.0,6.6624,6.6709,6.6538,6.6538,55600.0
2011-05-09 15:10:00,7.78,7.8,7.78,7.8,101100.0,6.6538,6.6709,6.6538,6.6709,101100.0
2011-05-09 15:15:00,7.8,7.8,7.78,7.78,26400.0,6.6709,6.6709,6.6538,6.6538,26400.0
2011-05-09 15:20:00,7.78,7.79,7.78,7.78,75700.0,6.6538,6.6624,6.6538,6.6538,75700.0
2011-05-09 15:25:00,7.79,7.79,7.78,7.78,60600.0,6.6624,6.6624,6.6538,6.6538,60600.0
2011-05-09 15:30:00,7.78,7.79,7.77,7.78,109500.0,6.6538,6.6624,6.6453,6.6538,109500.0
2011-05-09 15:35:00,7.77,7.78,7.77,7.77,184700.0,6.6453,6.6538,6.6453,6.6453,184700.0
2011-05-09 15:40:00,7.77,7.78,7.75,7.76,172000.0,6.6453,6.6538,6.6282,6.6367,172000.0
2011-05-09 15:45:00,7.76,7.76,7.75,7.76,180000.0,6.6367,6.6367,6.6282,6.6367,180000.0
2011-05-09 15:50:00,7.75,7.78,7.75,7.78,247200.0,6.6282,6.6538,6.6282,6.6538,247200.0
2011-05-09 15:55:00,7.77,7.79,7.77,7.78,364000.0,6.6453,6.6624,6.6453,6.6538,364000.0
2011-05-10 09:30:00,7.82,7.84,7.8,7.84,41100.0,6.688,6.7051,6.6709,6.7051,41100.0
2011-05-10 09:35:00,7.84,7.84,7.79,7.8,49100.0,6.7051,6.7051,6.6624,6.6709,49100.0
2011-05-10 09:40:00,7.79,7.8,7.76,7.78,81500.0,6.6624,6.6709,6.6367,6.6538,81500.0
2011-05-10 09:45:00,7.78,7.78,7.77,7.78,17300.0,6.6538,6.6538,6.6453,6.6538,17300.0
2011-05-10 09:50:00,7.77,7.82,7.77,7.79,230900.0,6.6453,6.688,6.6453,6.6624,230900.0
2011-05-10 09:55:00,7.79,7.81,7.79,7.79,77500.0,6.6624,6.6795,6.6624,6.6624,77500.0
2011-05-10 10:00:00,7.8,7.83,7.79,7.81,68200.0,6.6709,6.6966,6.6624,6.6795,68200.0
2011-05-10 10:05:00,7.81,7.83,7.8,7.83,32000.0,6.6795,6.6966,6.6709,6.6966,32000.0
2011-05-10 10:10:00,7.83,7.83,7.82,7.82,33300.0,6.6966,6.6966,6.688,6.688,33300.0
2011-05-10 10:15:00,7.83,7.84,7.82,7.84,36100.0,6.6966,6.7051,6.688,6.7051,36100.0
2011-05-10 10:20:00,7.84,7.89,7.83,7.85,302200.0,6.7051,6.7479,6.6966,6.7137,302200.0
2011-05-10 10:25:00,7.86,7.87,7.85,7.86,37900.0,6.7222,6.7308,6.7137,6.7222,37900.0
2011-05-10 10:30:00,7.87,7.9,7.86,7.89,58200.0,6.7308,6.7564,6.7222,6.7479,58200.0
2011-05-10 10:35:00,7.9,7.91,7.89,7.91,47400.0,6.7564,6.765,6.7479,6.765,47400.0
2011-05-10 10:40:00,7.91,7.91,7.89,7.9,39500.0,6.765,6.765,6.7479,6.7564,39500.0
2011-05-10 10:45:00,7.89,7.9,7.89,7.9,10700.0,6.7479,6.7564,6.7479,6.7564,10700.0
2011-05-10 10:50:00,7.9,7.9,7.89,7.9,8600.0,6.7564,6.7564,6.7479,6.7564,8600.0
2011-05-10 10:55:00,7.9,7.9,7.89,7.9,16100.0,6.7564,6.7564,6.7479,6.7564,16100.0
2011-05-10 11:00:00,7.9,7.9,7.89,7.9,17200.0,6.7564,6.7564,6.7479,6.7564,17200.0
2011-05-10 11:05:00,7.9,7.93,7.89,7.92,50200.0,6.7564,6.7821,6.7479,6.7735,50200.0
2011-05-10 11:10:00,7.92,7.93,7.91,7.93,32600.0,6.7735,6.7821,6.765,6.7821,32600.0
2011-05-10 11:15:00,7.93,7.93,7.89,7.9,55300.0,6.7821,6.7821,6.7479,6.7564,55300.0
2011-05-10 11:20:00,7.89,7.92,7.88,7.88,88200.0,6.7479,6.7735,6.7393,6.7393,88200.0
2011-05-10 11:25:00,7.89,7.91,7.88,7.91,28900.0,6.7479,6.765,6.7393,6.765,28900.0
2011-05-10 11:30:00,7.91,7.92,7.87,7.88,173100.0,6.765,6.7735,6.7308,6.7393,173100.0
2011-05-10 11:35:00,7.87,7.91,7.87,7.89,88300.0,6.7308,6.765,6.7308,6.7479,88300.0
2011-05-10 11:40:00,7.9,7.92,7.89,7.91,20700.0,6.7564,6.7735,6.7479,6.765,20700.0
2011-05-10 11:45:00,7.92,7.92,7.91,7.92,6400.0,6.7735,6.7735,6.765,6.7735,6400.0
2011-05-10 11:50:00,7.92,7.93,7.91,7.93,28800.0,6.7735,6.7821,6.765,6.7821,28800.0
2011-05-10 11:55:00,7.92,7.93,7.92,7.93,4100.0,6.7735,6.7821,6.7735,6.7821,4100.0
2011-05-10 12:00:00,7.93,7.93,7.92,7.93,9900.0,6.7821,6.7821,6.7735,6.7821,9900.0
2011-05-10 12:05:00,7.93,7.93,7.92,7.93,15900.0,6.7821,6.7821,6.7735,6.7821,15900.0
2011-05-10 12:10:00,7.93,7.93,7.92,7.93,9300.0,6.7821,6.7821,6.7735,6.7821,9300.0
2011-05-10 12:15:00,7.93,7.93,7.92,7.93,4900.0,6.7821,6.7821,6.7735,6.7821,4900.0
2011-05-10 12:20:00,7.93,7.93,7.91,7.93,95700.0,6.7821,6.7821,6.765,6.7821,95700.0
2011-05-10 12:25:00,7.92,7.93,7.92,7.93,7800.0,6.7735,6.7821,6.7735,6.7821,7800.0
2011-05-10 12:30:00,7.93,7.93,7.92,7.93,15700.0,6.7821,6.7821,6.7735,6.7821,15700.0
2011-05-10 12:35:00,7.93,7.95,7.92,7.94,48900.0,6.7821,6.7992,6.7735,6.7907,48900.0
2011-05-10 12:40:00,7.94,7.95,7.93,7.95,18900.0,6.7907,6.7992,6.7821,6.7992,18900.0
2011-05-10 12:45:00,7.95,7.95,7.94,7.95,6900.0,6.7992,6.7992,6.7907,6.7992,6900.0
2011-05-10 12:50:00,7.95,7.96,7.94,7.96,34400.0,6.7992,6.8078,6.7907,6.8078,34400.0
2011-05-10 12:55:00,7.96,7.96,7.95,7.96,3300.0,6.8078,6.8078,6.7992,6.8078,3300.0
2011-05-10 13:00:00,7.96,7.96,7.94,7.95,46300.0,6.8078,6.8078,6.7907,6.7992,46300.0
2011-05-10 13:05:00,7.95,7.95,7.94,7.95,3200.0,6.7992,6.7992,6.7907,6.7992,3200.0
2011-05-10 13:10:00,7.95,7.95,7.94,7.95,9500.0,6.7992,6.7992,6.7907,6.7992,9500.0
2011-05-10 13:15:00,7.95,7.97,7.94,7.97,59600.0,6.7992,6.8163,6.7907,6.8163,59600.0
2011-05-10 13:20:00,7.97,7.97,7.94,7.97,104000.0,6.8163,6.8163,6.7907,6.8163,104000.0
2011-05-10 13:25:00,7.97,7.97,7.96,7.97,9700.0,6.8163,6.8163,6.8078,6.8163,9700.0
2011-05-10 13:30:00,7.96,7.97,7.96,7.97,23000.0,6.8078,6.8163,6.8078,6.8163,23000.0
2011-05-10 13:35:00,7.97,8.0,7.96,7.99,94400.0,6.8163,6.842,6.8078,6.8334,94400.0
2011-05-10 13:40:00,7.99,7.99,7.97,7.97,52700.0,6.8334,6.8334,6.8163,6.8163,52700.0
2011-05-10 13:45:00,7.97,7.97,7.96,7.97,16500.0,6.8163,6.8163,6.8078,6.8163,16500.0
2011-05-10 13:50:00,7.97,7.97,7.95,7.95,38500.0,6.8163,6.8163,6.7992,6.7992,38500.0
2011-05-10 13:55:00,7.95,7.96,7.94,7.95,103400.0,6.7992,6.8078,6.7907,6.7992,103400.0
2011-05-10 14:00:00,7.96,7.96,7.95,7.95,20100.0,6.8078,6.8078,6.7992,6.7992,20100.0
2011-05-10 14:05:00,7.95,7.96,7.95,7.95,30700.0,6.7992,6.8078,6.7992,6.7992,30700.0
2011-05-10 14:10:00,7.96,7.96,7.94,7.94,55400.0,6.8078,6.8078,6.7907,6.7907,55400.0
2011-05-10 14:15:00,7.94,7.94,7.9,7.92,178600.0,6.7907,6.7907,6.7564,6.7735,178600.0
2011-05-10 14:20:00,7.92,7.92,7.88,7.89,81700.0,6.7735,6.7735,6.7393,6.7479,81700.0
2011-05-10 14:25:00,7.89,7.89,7.88,7.89,83800.0,6.7479,6.7479,6.7393,6.7479,83800.0
2011-05-10 14:30:00,7.88,7.89,7.86,7.87,87200.0,6.7393,6.7479,6.7222,6.7308,87200.0
2011-05-10 14:35:00,7.87,7.87,7.85,7.87,115900.0,6.7308,6.7308,6.7137,6.7308,115900.0
2011-05-10 14:40:00,7.88,7.88,7.86,7.87,56800.0,6.7393,6.7393,6.7222,6.7308,56800.0
2011-05-10 14:45:00,7.87,7.88,7.86,7.86,35600.0,6.7308,6.7393,6.7222,6.7222,35600.0
2011-05-10 14:50:00,7.87,7.87,7.84,7.85,49700.0,6.7308,6.7308,6.7051,6.7137,49700.0
2011-05-10 14:55:00,7.85,7.85,7.83,7.83,77800.0,6.7137,6.7137,6.6966,6.6966,77800.0
2011-05-10 15:00:00,7.84,7.84,7.81,7.83,177300.0,6.7051,6.7051,6.6795,6.6966,177300.0
2011-05-10 15:05:00,7.83,7.84,7.83,7.83,32000.0,6.6966,6.7051,6.6966,6.6966,32000.0
2011-05-10 15:10:00,7.84,7.84,7.81,7.82,97000.0,6.7051,6.7051,6.6795,6.688,97000.0
2011-05-10 15:15:00,7.81,7.82,7.81,7.81,58800.0,6.6795,6.688,6.6795,6.6795,58800.0
2011-05-10 15:20:00,7.81,7.82,7.8,7.81,81600.0,6.6795,6.688,6.6709,6.6795,81600.0
2011-05-10 15:25:00,7.81,7.82,7.79,7.8,93900.0,6.6795,6.688,6.6624,6.6709,93900.0
2011-05-10 15:30:00,7.79,7.8,7.77,7.78,124300.0,6.6624,6.6709,6.6453,6.6538,124300.0
2011-05-10 15:35:00,7.78,7.81,7.77,7.79,174700.0,6.6538,6.6795,6.6453,6.6624,174700.0
2011-05-10 15:40:00,7.79,7.8,7.79,7.79,86700.0,6.6624,6.6709,6.6624,6.6624,86700.0
2011-05-10 15:45:00,7.8,7.8,7.77,7.78,175600.0,6.6709,6.6709,6.6453,6.6538,175600.0
2011-05-10 15:50:00,7.77,7.8,7.77,7.79,188100.0,6.6453,6.6709,6.6453,6.6624,188100.0
2011-05-10 15:55:00,7.79,7.8,7.77,7.78,350600.0,6.6624,6.6709,6.6453,6.6538,350600.0
2011-05-11 09:30:00,7.79,7.83,7.79,7.81,79900.0,6.6624,6.6966,6.6624,6.6795,79900.0
2011-05-11 09:35:00,7.81,7.82,7.78,7.79,152900.0,6.6795,6.688,6.6538,6.6624,152900.0
2011-05-11 09:40:00,7.79,7.8,7.78,7.79,32500.0,6.6624,6.6709,6.6538,6.6624,32500.0
2011-05-11 09:45:00,7.8,7.8,7.78,7.79,36700.0,6.6709,6.6709,6.6538,6.6624,36700.0
2011-05-11 09:50:00,7.79,7.82,7.78,7.79,45900.0,6.6624,6.688,6.6538,6.6624,45900.0
2011-05-11 09:55:00,7.8,7.8,7.78,7.79,26900.0,6.6709,6.6709,6.6538,6.6624,26900.0
2011-05-11 10:00:00,7.79,7.8,7.78,7.79,40400.0,6.6624,6.6709,6.6538,6.6624,40400.0
2011-05-11 10:05:00,7.78,7.8,7.78,7.79,94800.0,6.6538,6.6709,6.6538,6.6624,94800.0
2011-05-11 10:10:00,7.79,7.79,7.74,7.77,136400.0,6.6624,6.6624,6.6196,6.6453,136400.0
2011-05-11 10:15:00,7.76,7.78,7.76,7.77,56600.0,6.6367,6.6538,6.6367,6.6453,56600.0
2011-05-11 10:20:00,7.78,7.78,7.75,7.77,46800.0,6.6538,6.6538,6.6282,6.6453,46800.0
2011-05-11 10:25:00,7.76,7.77,7.74,7.76,161800.0,6.6367,6.6453,6.6196,6.6367,161800.0
2011-05-11 10:30:00,7.75,7.78,7.75,7.77,105300.0,6.6282,6.6538,6.6282,6.6453,105300.0
2011-05-11 10:35:00,7.77,7.78,7.76,7.76,46000.0,6.6453,6.6538,6.6367,6.6367,46000.0
2011-05-11 10:40:00,7.76,7.78,7.76,7.78,77200.0,6.6367,6.6538,6.6367,6.6538,77200.0
2011-05-11 10:45:00,7.78,7.78,7.71,7.73,262000.0,6.6538,6.6538,6.5939,6.6111,262000.0
2011-05-11 10:50:00,7.73,7.76,7.72,7.76,91500.0,6.6111,6.6367,6.6025,6.6367,91500.0
2011-05-11 10:55:00,7.76,7.76,7.71,7.71,181800.0,6.6367,6.6367,6.5939,6.5939,181800.0
2011-05-11 11:00:00,7.71,7.75,7.71,7.75,159200.0,6.5939,6.6282,6.5939,6.6282,159200.0
2011-05-11 11:05:00,7.75,7.76,7.74,7.76,114000.0,6.6282,6.6367,6.6196,6.6367,114000.0
2011-05-11 11:10:00,7.76,7.76,7.73,7.73,88200.0,6.6367,6.6367,6.6111,6.6111,88200.0
2011-05-11 11:15:00,7.74,7.74,7.72,7.74,50100.0,6.6196,6.6196,6.6025,6.6196,50100.0
2011-05-11 11:20:00,7.74,7.75,7.73,7.74,33600.0,6.6196,6.6282,6.6111,6.6196,33600.0
2011-05-11 11:25:00,7.73,7.74,7.72,7.73,206800.0,6.6111,6.6196,6.6025,6.6111,206800.0
2011-05-11 11:30:00,7.73,7.74,7.73,7.73,66000.0,6.6111,6.6196,6.6111,6.6111,66000.0
2011-05-11 11:35:00,7.73,7.73,7.7,7.72,157200.0,6.6111,6.6111,6.5854,6.6025,157200.0
2011-05-11 11:40:00,7.72,7.72,7.71,7.72,26300.0,6.6025,6.6025,6.5939,6.6025,26300.0
2011-05-11 11:45:00,7.72,7.72,7.7,7.7,81100.0,6.6025,6.6025,6.5854,6.5854,81100.0
2011-05-11 11:50:00,7.7,7.71,7.68,7.69,77000.0,6.5854,6.5939,6.5683,6.5768,77000.0
2011-05-11 11:55:00,7.68,7.69,7.65,7.68,162700.0,6.5683,6.5768,6.5426,6.5683,162700.0
2011-05-11 12:00:00,7.68,7.68,7.65,7.65,117200.0,6.5683,6.5683,6.5426,6.5426,117200.0
2011-05-11 12:05:00,7.66,7.67,7.65,7.67,60400.0,6.5512,6.5597,6.5426,6.5597,60400.0
2011-05-11 12:10:00,7.67,7.67,7.65,7.67,80200.0,6.5597,6.5597,6.5426,6.5597,80200.0
2011-05-11 12:15:00,7.67,7.67,7.62,7.65,278700.0,6.5597,6.5597,6.517,6.5426,278700.0
2011-05-11 12:20:00,7.65,7.68,7.63,7.64,86500.0,6.5426,6.5683,6.5255,6.5341,86500.0
2011-05-11 12:25:00,7.65,7.66,7.64,7.65,40100.0,6.5426,6.5512,6.5341,6.5426,40100.0
2011-05-11 12:30:00,7.64,7.65,7.63,7.65,43500.0,6.5341,6.5426,6.5255,6.5426,43500.0
2011-05-11 12:35:00,7.65,7.66,7.65,7.65,33600.0,6.5426,6.5512,6.5426,6.5426,33600.0
2011-05-11 12:40:00,7.65,7.66,7.65,7.66,36600.0,6.5426,6.5512,6.5426,6.5512,36600.0
2011-05-11 12:45:00,7.65,7.66,7.63,7.63,76500.0,6.5426,6.5512,6.5255,6.5255,76500.0
2011-05-11 12:50:00,7.64,7.64,7.63,7.64,26800.0,6.5341,6.5341,6.5255,6.5341,26800.0
2011-05-11 12:55:00,7.64,7.65,7.64,7.65,38900.0,6.5341,6.5426,6.5341,6.5426,38900.0
2011-05-11 13:00:00,7.65,7.65,7.64,7.65,12100.0,6.5426,6.5426,6.5341,6.5426,12100.0
2011-05-11 13:05:00,7.65,7.65,7.64,7.65,23900.0,6.5426,6.5426,6.5341,6.5426,23900.0
2011-05-11 13:10:00,7.64,7.65,7.64,7.65,85800.0,6.5341,6.5426,6.5341,6.5426,85800.0
2011-05-11 13:15:00,7.65,7.65,7.61,7.62,55300.0,6.5426,6.5426,6.5084,6.517,55300.0
2011-05-11 13:20:00,7.62,7.64,7.61,7.64,46300.0,6.517,6.5341,6.5084,6.5341,46300.0
2011-05-11 13:25:00,7.64,7.64,7.61,7.62,41700.0,6.5341,6.5341,6.5084,6.517,41700.0
2011-05-11 13:30:00,7.62,7.62,7.6,7.6,57400.0,6.517,6.517,6.4999,6.4999,57400.0
2011-05-11 13:35:00,7.6,7.62,7.58,7.61,161100.0,6.4999,6.517,6.4828,6.5084,161100.0
2011-05-11 13:40:00,7.62,7.62,7.61,7.62,8900.0,6.517,6.517,6.5084,6.517,8900.0
2011-05-11 13:45:00,7.62,7.62,7.61,7.61,60500.0,6.517,6.517,6.5084,6.5084,60500.0
2011-05-11 13:50:00,7.62,7.63,7.61,7.62,37200.0,6.517,6.5255,6.5084,6.517,37200.0
2011-05-11 13:55:00,7.62,7.62,7.58,7.59,46100.0,6.517,6.517,6.4828,6.4913,46100.0
2011-05-11 14:00:00,7.59,7.61,7.58,7.6,35800.0,6.4913,6.5084,6.4828,6.4999,35800.0
2011-05-11 14:05:00,7.61,7.62,7.6,7.61,104600.0,6.5084,6.517,6.4999,6.5084,104600.0
2011-05-11 14:10:00,7.61,7.61,7.6,7.61,29700.0,6.5084,6.5084,6.4999,6.5084,29700.0
2011-05-11 14:15:00,7.61,7.62,7.6,7.61,64000.0,6.5084,6.517,6.4999,6.5084,64000.0
2011-05-11 14:20:00,7.61,7.63,7.6,7.6,149600.0,6.5084,6.5255,6.4999,6.4999,149600.0
2011-05-11 14:25:00,7.59,7.61,7.58,7.6,86500.0,6.4913,6.5084,6.4828,6.4999,86500.0
2011-05-11 14:30:00,7.6,7.6,7.59,7.6,136100.0,6.4999,6.4999,6.4913,6.4999,136100.0
2011-05-11 14:35:00,7.6,7.61,7.59,7.61,59300.0,6.4999,6.5084,6.4913,6.5084,59300.0
2011-05-11 14:40:00,7.61,7.62,7.6,7.62,42200.0,6.5084,6.517,6.4999,6.517,42200.0
2011-05-11 14:45:00,7.62,7.62,7.6,7.62,97500.0,6.517,6.517,6.4999,6.517,97500.0
2011-05-11 14:50:00,7.62,7.62,7.6,7.62,51000.0,6.517,6.517,6.4999,6.517,51000.0
2011-05-11 14:55:00,7.62,7.62,7.59,7.59,94200.0,6.517,6.517,6.4913,6.4913,94200.0
2011-05-11 15:00:00,7.59,7.6,7.59,7.59,39100.0,6.4913,6.4999,6.4913,6.4913,39100.0
2011-05-11 15:05:00,7.59,7.6,7.59,7.59,34400.0,6.4913,6.4999,6.4913,6.4913,34400.0
2011-05-11 15:10:00,7.6,7.6,7.57,7.57,205600.0,6.4999,6.4999,6.4742,6.4742,205600.0
2011-05-11 15:15:00,7.57,7.59,7.56,7.58,174100.0,6.4742,6.4913,6.4657,6.4828,174100.0
2011-05-11 15:20:00,7.58,7.62,7.58,7.62,181400.0,6.4828,6.517,6.4828,6.517,181400.0
2011-05-11 15:25:00,7.62,7.62,7.6,7.6,175700.0,6.517,6.517,6.4999,6.4999,175700.0
2011-05-11 15:30:00,7.61,7.61,7.58,7.58,208800.0,6.5084,6.5084,6.4828,6.4828,208800.0
2011-05-11 15:35:00,7.59,7.59,7.55,7.56,225500.0,6.4913,6.4913,6.4571,6.4657,225500.0
2011-05-11 15:40:00,7.56,7.58,7.56,7.57,223700.0,6.4657,6.4828,6.4657,6.4742,223700.0
2011-05-11 15:45:00,7.57,7.59,7.57,7.59,226700.0,6.4742,6.4913,6.4742,6.4913,226700.0
2011-05-11 15:50:00,7.59,7.59,7.54,7.55,695400.0,6.4913,6.4913,6.4486,6.4571,695400.0
2011-05-11 15:55:00,7.55,7.55,7.51,7.52,1021700.0,6.4571,6.4571,6.4229,6.4314,1021700.0
2011-05-12 09:30:00,7.52,7.55,7.49,7.49,138900.0,6.4314,6.4571,6.4058,6.4058,138900.0
2011-05-12 09:35:00,7.49,7.53,7.48,7.5,151300.0,6.4058,6.44,6.3972,6.4143,151300.0
2011-05-12 09:40:00,7.5,7.53,7.46,7.46,66200.0,6.4143,6.44,6.3801,6.3801,66200.0
2011-05-12 09:45:00,7.46,7.5,7.46,7.5,42000.0,6.3801,6.4143,6.3801,6.4143,42000.0
2011-05-12 09:50:00,7.49,7.52,7.49,7.49,41200.0,6.4058,6.4314,6.4058,6.4058,41200.0
2011-05-12 09:55:00,7.49,7.52,7.47,7.51,68000.0,6.4058,6.4314,6.3887,6.4229,68000.0
2011-05-12 10:00:00,7.51,7.56,7.51,7.53,183200.0,6.4229,6.4657,6.4229,6.44,183200.0
2011-05-12 10:05:00,7.53,7.59,7.52,7.59,67600.0,6.44,6.4913,6.4314,6.4913,67600.0
2011-05-12 10:10:00,7.59,7.59,7.56,7.57,101400.0,6.4913,6.4913,6.4657,6.4742,101400.0
2011-05-12 10:15:00,7.57,7.58,7.55,7.56,66100.0,6.4742,6.4828,6.4571,6.4657,66100.0
2011-05-12 10:20:00,7.55,7.56,7.52,7.55,95400.0,6.4571,6.4657,6.4314,6.4571,95400.0
2011-05-12 10:25:00,7.56,7.56,7.52,7.53,96500.0,6.4657,6.4657,6.4314,6.44,96500.0
2011-05-12 10:30:00,7.52,7.54,7.49,7.51,141800.0,6.4314,6.4486,6.4058,6.4229,141800.0
2011-05-12 10:35:00,7.51,7.52,7.51,7.52,19900.0,6.4229,6.4314,6.4229,6.4314,19900.0
2011-05-12 10:40:00,7.52,7.55,7.51,7.54,128200.0,6.4314,6.4571,6.4229,6.4486,128200.0
2011-05-12 10:45:00,7.54,7.56,7.53,7.55,56100.0,6.4486,6.4657,6.44,6.4571,56100.0
2011-05-12 10:50:00,7.56,7.56,7.52,7.53,113200.0,6.4657,6.4657,6.4314,6.44,113200.0
2011-05-12 10:55:00,7.53,7.55,7.53,7.53,42700.0,6.44,6.4571,6.44,6.44,42700.0
2011-05-12 11:00:00,7.53,7.57,7.53,7.56,84800.0,6.44,6.4742,6.44,6.4657,84800.0
2011-05-12 11:05:00,7.56,7.58,7.55,7.56,79700.0,6.4657,6.4828,6.4571,6.4657,79700.0
2011-05-12 11:10:00,7.55,7.6,7.55,7.6,137000.0,6.4571,6.4999,6.4571,6.4999,137000.0
2011-05-12 11:15:00,7.6,7.61,7.59,7.61,64300.0,6.4999,6.5084,6.4913,6.5084,64300.0
2011-05-12 11:20:00,7.61,7.62,7.6,7.62,24700.0,6.5084,6.517,6.4999,6.517,24700.0
2011-05-12 11:25:00,7.62,7.66,7.62,7.65,121300.0,6.517,6.5512,6.517,6.5426,121300.0
2011-05-12 11:30:00,7.65,7.66,7.62,7.64,116100.0,6.5426,6.5512,6.517,6.5341,116100.0
2011-05-12 11:35:00,7.64,7.65,7.63,7.65,23400.0,6.5341,6.5426,6.5255,6.5426,23400.0
2011-05-12 11:40:00,7.65,7.67,7.65,7.65,51500.0,6.5426,6.5597,6.5426,6.5426,51500.0
2011-05-12 11:45:00,7.65,7.66,7.63,7.64,57400.0,6.5426,6.5512,6.5255,6.5341,57400.0
2011-05-12 11:50:00,7.63,7.65,7.63,7.65,23000.0,6.5255,6.5426,6.5255,6.5426,23000.0
2011-05-12 11:55:00,7.66,7.66,7.63,7.64,26300.0,6.5512,6.5512,6.5255,6.5341,26300.0
2011-05-12 12:00:00,7.63,7.65,7.63,7.65,25300.0,6.5255,6.5426,6.5255,6.5426,25300.0
2011-05-12 12:05:00,7.64,7.65,7.62,7.63,24300.0,6.5341,6.5426,6.517,6.5255,24300.0
2011-05-12 12:10:00,7.63,7.64,7.62,7.64,20500.0,6.5255,6.5341,6.517,6.5341,20500.0
2011-05-12 12:15:00,7.64,7.64,7.63,7.64,11300.0,6.5341,6.5341,6.5255,6.5341,11300.0
2011-05-12 12:20:00,7.64,7.64,7.63,7.64,6700.0,6.5341,6.5341,6.5255,6.5341,6700.0
2011-05-12 12:25:00,7.64,7.64,7.63,7.64,6800.0,6.5341,6.5341,6.5255,6.5341,6800.0
2011-05-12 12:30:00,7.64,7.66,7.64,7.66,36000.0,6.5341,6.5512,6.5341,6.5512,36000.0
2011-05-12 12:35:00,7.66,7.66,7.65,7.66,11400.0,6.5512,6.5512,6.5426,6.5512,11400.0
2011-05-12 12:40:00,7.66,7.66,7.63,7.64,58400.0,6.5512,6.5512,6.5255,6.5341,58400.0
2011-05-12 12:45:00,7.63,7.64,7.63,7.63,36300.0,6.5255,6.5341,6.5255,6.5255,36300.0
2011-05-12 12:50:00,7.64,7.65,7.63,7.64,36100.0,6.5341,6.5426,6.5255,6.5341,36100.0
2011-05-12 12:55:00,7.65,7.67,7.64,7.66,45400.0,6.5426,6.5597,6.5341,6.5512,45400.0
2011-05-12 13:00:00,7.67,7.69,7.66,7.69,25400.0,6.5597,6.5768,6.5512,6.5768,25400.0
2011-05-12 13:05:00,7.69,7.69,7.67,7.68,65900.0,6.5768,6.5768,6.5597,6.5683,65900.0
2011-05-12 13:10:00,7.68,7.68,7.66,7.67,36400.0,6.5683,6.5683,6.5512,6.5597,36400.0
2011-05-12 13:15:00,7.67,7.69,7.66,7.66,112200.0,6.5597,6.5768,6.5512,6.5512,112200.0
2011-05-12 13:20:00,7.66,7.69,7.66,7.68,54000.0,6.5512,6.5768,6.5512,6.5683,54000.0
2011-05-12 13:25:00,7.69,7.69,7.68,7.68,10600.0,6.5768,6.5768,6.5683,6.5683,10600.0
2011-05-12 13:30:00,7.69,7.69,7.66,7.67,40100.0,6.5768,6.5768,6.5512,6.5597,40100.0
2011-05-12 13:35:00,7.67,7.67,7.66,7.67,13500.0,6.5597,6.5597,6.5512,6.5597,13500.0
2011-05-12 13:40:00,7.66,7.67,7.65,7.66,33600.0,6.5512,6.5597,6.5426,6.5512,33600.0
2011-05-12 13:45:00,7.66,7.67,7.65,7.67,37500.0,6.5512,6.5597,6.5426,6.5597,37500.0
2011-05-12 13:50:00,7.67,7.68,7.66,7.67,36400.0,6.5597,6.5683,6.5512,6.5597,36400.0
2011-05-12 13:55:00,7.68,7.68,7.66,7.67,32300.0,6.5683,6.5683,6.5512,6.5597,32300.0
2011-05-12 14:00:00,7.66,7.67,7.66,7.67,25900.0,6.5512,6.5597,6.5512,6.5597,25900.0
2011-05-12 14:05:00,7.67,7.68,7.66,7.68,37700.0,6.5597,6.5683,6.5512,6.5683,37700.0
2011-05-12 14:10:00,7.67,7.68,7.67,7.68,28000.0,6.5597,6.5683,6.5597,6.5683,28000.0
2011-05-12 14:15:00,7.68,7.69,7.66,7.67,110100.0,6.5683,6.5768,6.5512,6.5597,110100.0
2011-05-12 14:20:00,7.67,7.67,7.66,7.66,36600.0,6.5597,6.5597,6.5512,6.5512,36600.0
2011-05-12 14:25:00,7.66,7.68,7.66,7.68,46900.0,6.5512,6.5683,6.5512,6.5683,46900.0
2011-05-12 14:30:00,7.68,7.68,7.66,7.67,55000.0,6.5683,6.5683,6.5512,6.5597,55000.0
2011-05-12 14:35:00,7.66,7.67,7.66,7.66,23000.0,6.5512,6.5597,6.5512,6.5512,23000.0
2011-05-12 14:40:00,7.66,7.67,7.66,7.66,40700.0,6.5512,6.5597,6.5512,6.5512,40700.0
2011-05-12 14:45:00,7.67,7.67,7.66,7.66,18300.0,6.5597,6.5597,6.5512,6.5512,18300.0
2011-05-12 14:50:00,7.66,7.67,7.64,7.64,64900.0,6.5512,6.5597,6.5341,6.5341,64900.0
2011-05-12 14:55:00,7.64,7.65,7.62,7.63,73500.0,6.5341,6.5426,6.517,6.5255,73500.0
2011-05-12 15:00:00,7.63,7.64,7.63,7.64,120400.0,6.5255,6.5341,6.5255,6.5341,120400.0
2011-05-12 15:05:00,7.64,7.64,7.63,7.64,32200.0,6.5341,6.5341,6.5255,6.5341,32200.0
2011-05-12 15:10:00,7.64,7.67,7.63,7.65,323400.0,6.5341,6.5597,6.5255,6.5426,323400.0
2011-05-12 15:15:00,7.64,7.65,7.64,7.64,43200.0,6.5341,6.5426,6.5341,6.5341,43200.0
2011-05-12 15:20:00,7.65,7.65,7.62,7.62,74100.0,6.5426,6.5426,6.517,6.517,74100.0
2011-05-12 15:25:00,7.62,7.63,7.61,7.63,82200.0,6.517,6.5255,6.5084,6.5255,82200.0
2011-05-12 15:30:00,7.63,7.63,7.62,7.62,55100.0,6.5255,6.5255,6.517,6.517,55100.0
2011-05-12 15:35:00,7.63,7.63,7.62,7.63,41200.0,6.5255,6.5255,6.517,6.5255,41200.0
2011-05-12 15:40:00,7.63,7.64,7.62,7.64,109400.0,6.5255,6.5341,6.517,6.5341,109400.0
2011-05-12 15:45:00,7.64,7.66,7.64,7.66,123900.0,6.5341,6.5512,6.5341,6.5512,123900.0
2011-05-12 15:50:00,7.66,7.67,7.65,7.66,186000.0,6.5512,6.5597,6.5426,6.5512,186000.0
2011-05-12 15:55:00,7.66,7.67,7.65,7.66,321800.0,6.5512,6.5597,6.5426,6.5512,321800.0
2011-05-13 09:30:00,7.68,7.68,7.63,7.65,41700.0,6.5683,6.5683,6.5255,6.5426,41700.0
2011-05-13 09:35:00,7.65,7.65,7.6,7.61,43400.0,6.5426,6.5426,6.4999,6.5084,43400.0
2011-05-13 09:40:00,7.6,7.62,7.6,7.61,50200.0,6.4999,6.517,6.4999,6.5084,50200.0
2011-05-13 09:45:00,7.61,7.63,7.6,7.62,73900.0,6.5084,6.5255,6.4999,6.517,73900.0
2011-05-13 09:50:00,7.62,7.63,7.6,7.61,47800.0,6.517,6.5255,6.4999,6.5084,47800.0
2011-05-13 09:55:00,7.6,7.65,7.6,7.64,107300.0,6.4999,6.5426,6.4999,6.5341,107300.0
2011-05-13 10:00:00,7.64,7.65,7.6,7.6,118900.0,6.5341,6.5426,6.4999,6.4999,118900.0
2011-05-13 10:05:00,7.6,7.61,7.58,7.58,121200.0,6.4999,6.5084,6.4828,6.4828,121200.0
2011-05-13 10:10:00,7.58,7.61,7.57,7.6,139500.0,6.4828,6.5084,6.4742,6.4999,139500.0
2011-05-13 10:15:00,7.6,7.62,7.6,7.61,80000.0,6.4999,6.517,6.4999,6.5084,80000.0
2011-05-13 10:20:00,7.6,7.64,7.6,7.62,106200.0,6.4999,6.5341,6.4999,6.517,106200.0
2011-05-13 10:25:00,7.62,7.63,7.62,7.62,21300.0,6.517,6.5255,6.517,6.517,21300.0
2011-05-13 10:30:00,7.62,7.65,7.62,7.64,118200.0,6.517,6.5426,6.517,6.5341,118200.0
2011-05-13 10:35:00,7.64,7.67,7.64,7.67,125800.0,6.5341,6.5597,6.5341,6.5597,125800.0
2011-05-13 10:40:00,7.67,7.67,7.64,7.64,79200.0,6.5597,6.5597,6.5341,6.5341,79200.0
2011-05-13 10:45:00,7.64,7.66,7.62,7.66,116800.0,6.5341,6.5512,6.517,6.5512,116800.0
2011-05-13 10:50:00,7.66,7.66,7.62,7.64,102900.0,6.5512,6.5512,6.517,6.5341,102900.0
2011-05-13 10:55:00,7.64,7.64,7.63,7.63,43900.0,6.5341,6.5341,6.5255,6.5255,43900.0
2011-05-13 11:00:00,7.63,7.64,7.6,7.61,117300.0,6.5255,6.5341,6.4999,6.5084,117300.0
2011-05-13 11:05:00,7.61,7.64,7.61,7.63,174900.0,6.5084,6.5341,6.5084,6.5255,174900.0
2011-05-13 11:10:00,7.63,7.65,7.62,7.64,38700.0,6.5255,6.5426,6.517,6.5341,38700.0
2011-05-13 11:15:00,7.65,7.67,7.64,7.64,122300.0,6.5426,6.5597,6.5341,6.5341,122300.0
2011-05-13 11:20:00,7.64,7.64,7.62,7.62,45000.0,6.5341,6.5341,6.517,6.517,45000.0
2011-05-13 11:25:00,7.62,7.63,7.62,7.62,43300.0,6.517,6.5255,6.517,6.517,43300.0
2011-05-13 11:30:00,7.63,7.64,7.62,7.62,50600.0,6.5255,6.5341,6.517,6.517,50600.0
2011-05-13 11:35:00,7.62,7.64,7.62,7.63,37500.0,6.517,6.5341,6.517,6.5255,37500.0
2011-05-13 11:40:00,7.63,7.64,7.63,7.63,45200.0,6.5255,6.5341,6.5255,6.5255,45200.0
2011-05-13 11:45:00,7.64,7.65,7.63,7.64,39000.0,6.5341,6.5426,6.5255,6.5341,39000.0
2011-05-13 11:50:00,7.64,7.65,7.64,7.65,12700.0,6.5341,6.5426,6.5341,6.5426,12700.0
2011-05-13 11:55:00,7.65,7.65,7.64,7.64,54000.0,6.5426,6.5426,6.5341,6.5341,54000.0
2011-05-13 12:00:00,7.64,7.65,7.64,7.65,38000.0,6.5341,6.5426,6.5341,6.5426,38000.0
2011-05-13 12:05:00,7.65,7.66,7.65,7.65,74300.0,6.5426,6.5512,6.5426,6.5426,74300.0
2011-05-13 12:10:00,7.65,7.65,7.62,7.62,110700.0,6.5426,6.5426,6.517,6.517,110700.0
2011-05-13 12:15:00,7.62,7.63,7.61,7.62,86700.0,6.517,6.5255,6.5084,6.517,86700.0
2011-05-13 12:20:00,7.63,7.63,7.62,7.63,22300.0,6.5255,6.5255,6.517,6.5255,22300.0
2011-05-13 12:25:00,7.62,7.63,7.62,7.63,59200.0,6.517,6.5255,6.517,6.5255,59200.0
2011-05-13 12:30:00,7.63,7.65,7.62,7.64,87200.0,6.5255,6.5426,6.517,6.5341,87200.0
2011-05-13 12:35:00,7.65,7.66,7.64,7.66,96900.0,6.5426,6.5512,6.5341,6.5512,96900.0
2011-05-13 12:40:00,7.66,7.66,7.65,7.66,10200.0,6.5512,6.5512,6.5426,6.5512,10200.0
2011-05-13 12:45:00,7.65,7.66,7.65,7.65,30100.0,6.5426,6.5512,6.5426,6.5426,30100.0
2011-05-13 12:50:00,7.66,7.67,7.65,7.67,41600.0,6.5512,6.5597,6.5426,6.5597,41600.0
2011-05-13 12:55:00,7.67,7.67,7.66,7.67,13600.0,6.5597,6.5597,6.5512,6.5597,13600.0
2011-05-13 13:00:00,7.67,7.67,7.66,7.66,14200.0,6.5597,6.5597,6.5512,6.5512,14200.0
2011-05-13 13:05:00,7.66,7.67,7.66,7.67,24900.0,6.5512,6.5597,6.5512,6.5597,24900.0
2011-05-13 13:10:00,7.66,7.67,7.66,7.67,17900.0,6.5512,6.5597,6.5512,6.5597,17900.0
2011-05-13 13:15:00,7.67,7.67,7.66,7.66,45800.0,6.5597,6.5597,6.5512,6.5512,45800.0
2011-05-13 13:20:00,7.66,7.67,7.66,7.66,30700.0,6.5512,6.5597,6.5512,6.5512,30700.0
2011-05-13 13:25:00,7.67,7.67,7.64,7.64,66000.0,6.5597,6.5597,6.5341,6.5341,66000.0
2011-05-13 13:30:00,7.64,7.65,7.64,7.65,47500.0,6.5341,6.5426,6.5341,6.5426,47500.0
2011-05-13 13:35:00,7.64,7.65,7.64,7.65,10800.0,6.5341,6.5426,6.5341,6.5426,10800.0
2011-05-13 13:40:00,7.65,7.65,7.64,7.64,15300.0,6.5426,6.5426,6.5341,6.5341,15300.0
2011-05-13 13:45:00,7.65,7.65,7.64,7.65,16100.0,6.5426,6.5426,6.5341,6.5426,16100.0
2011-05-13 13:50:00,7.65,7.65,7.64,7.65,5500.0,6.5426,6.5426,6.5341,6.5426,5500.0
2011-05-13 13:55:00,7.64,7.65,7.64,7.65,18700.0,6.5341,6.5426,6.5341,6.5426,18700.0
2011-05-13 14:00:00,7.65,7.65,7.64,7.64,17900.0,6.5426,6.5426,6.5341,6.5341,17900.0
2011-05-13 14:05:00,7.65,7.65,7.64,7.64,21200.0,6.5426,6.5426,6.5341,6.5341,21200.0
2011-05-13 14:10:00,7.64,7.66,7.64,7.66,156700.0,6.5341,6.5512,6.5341,6.5512,156700.0
2011-05-13 14:15:00,7.66,7.66,7.65,7.66,26900.0,6.5512,6.5512,6.5426,6.5512,26900.0
2011-05-13 14:20:00,7.66,7.67,7.65,7.65,108400.0,6.5512,6.5597,6.5426,6.5426,108400.0
2011-05-13 14:25:00,7.65,7.65,7.63,7.63,34000.0,6.5426,6.5426,6.5255,6.5255,34000.0
2011-05-13 14:30:00,7.63,7.64,7.62,7.62,63100.0,6.5255,6.5341,6.517,6.517,63100.0
2011-05-13 14:35:00,7.62,7.63,7.62,7.62,16700.0,6.517,6.5255,6.517,6.517,16700.0
2011-05-13 14:40:00,7.62,7.63,7.61,7.61,60600.0,6.517,6.5255,6.5084,6.5084,60600.0
2011-05-13 14:45:00,7.61,7.63,7.61,7.63,43600.0,6.5084,6.5255,6.5084,6.5255,43600.0
2011-05-13 14:50:00,7.63,7.63,7.62,7.62,58200.0,6.5255,6.5255,6.517,6.517,58200.0
2011-05-13 14:55:00,7.62,7.63,7.6,7.62,43800.0,6.517,6.5255,6.4999,6.517,43800.0
2011-05-13 15:00:00,7.61,7.62,7.61,7.61,29900.0,6.5084,6.517,6.5084,6.5084,29900.0
2011-05-13 15:05:00,7.61,7.62,7.61,7.61,20100.0,6.5084,6.517,6.5084,6.5084,20100.0
2011-05-13 15:10:00,7.62,7.62,7.6,7.61,83800.0,6.517,6.517,6.4999,6.5084,83800.0
2011-05-13 15:15:00,7.61,7.62,7.6,7.6,54200.0,6.5084,6.517,6.4999,6.4999,54200.0
2011-05-13 15:20:00,7.6,7.61,7.6,7.6,30100.0,6.4999,6.5084,6.4999,6.4999,30100.0
2011-05-13 15:25:00,7.6,7.61,7.59,7.6,143700.0,6.4999,6.5084,6.4913,6.4999,143700.0
2011-05-13 15:30:00,7.59,7.62,7.59,7.62,105800.0,6.4913,6.517,6.4913,6.517,105800.0
2011-05-13 15:35:00,7.62,7.62,7.61,7.62,60200.0,6.517,6.517,6.5084,6.517,60200.0
2011-05-13 15:40:00,7.62,7.62,7.6,7.62,97600.0,6.517,6.517,6.4999,6.517,97600.0
2011-05-13 15:45:00,7.61,7.61,7.6,7.61,113500.0,6.5084,6.5084,6.4999,6.5084,113500.0
2011-05-13 15:50:00,7.61,7.61,7.6,7.61,122100.0,6.5084,6.5084,6.4999,6.5084,122100.0
2011-05-13 15:55:00,7.6,7.61,7.6,7.6,283600.0,6.4999,6.5084,6.4999,6.4999,283600.0
2011-05-16 09:30:00,7.55,7.57,7.55,7.56,26400.0,6.4571,6.4742,6.4571,6.4657,26400.0
2011-05-16 09:35:00,7.56,7.6,7.56,7.6,145300.0,6.4657,6.4999,6.4657,6.4999,145300.0
2011-05-16 09:40:00,7.6,7.6,7.58,7.6,57500.0,6.4999,6.4999,6.4828,6.4999,57500.0
2011-05-16 09:45:00,7.59,7.62,7.58,7.62,79100.0,6.4913,6.517,6.4828,6.517,79100.0
2011-05-16 09:50:00,7.61,7.62,7.59,7.59,54900.0,6.5084,6.517,6.4913,6.4913,54900.0
2011-05-16 09:55:00,7.59,7.61,7.58,7.61,85600.0,6.4913,6.5084,6.4828,6.5084,85600.0
2011-05-16 10:00:00,7.61,7.63,7.6,7.62,64000.0,6.5084,6.5255,6.4999,6.517,64000.0
2011-05-16 10:05:00,7.62,7.64,7.61,7.64,86000.0,6.517,6.5341,6.5084,6.5341,86000.0
2011-05-16 10:10:00,7.63,7.64,7.6,7.61,190300.0,6.5255,6.5341,6.4999,6.5084,190300.0
2011-05-16 10:15:00,7.6,7.63,7.58,7.62,221100.0,6.4999,6.5255,6.4828,6.517,221100.0
2011-05-16 10:20:00,7.62,7.65,7.61,7.62,147200.0,6.517,6.5426,6.5084,6.517,147200.0
2011-05-16 10:25:00,7.63,7.65,7.62,7.62,146600.0,6.5255,6.5426,6.517,6.517,146600.0
2011-05-16 10:30:00,7.63,7.63,7.61,7.62,26700.0,6.5255,6.5255,6.5084,6.517,26700.0
2011-05-16 10:35:00,7.61,7.64,7.61,7.63,149700.0,6.5084,6.5341,6.5084,6.5255,149700.0
2011-05-16 10:40:00,7.63,7.66,7.61,7.65,170900.0,6.5255,6.5512,6.5084,6.5426,170900.0
2011-05-16 10:45:00,7.66,7.67,7.65,7.66,18000.0,6.5512,6.5597,6.5426,6.5512,18000.0
2011-05-16 10:50:00,7.67,7.67,7.66,7.67,41900.0,6.5597,6.5597,6.5512,6.5597,41900.0
2011-05-16 10:55:00,7.67,7.67,7.64,7.65,77400.0,6.5597,6.5597,6.5341,6.5426,77400.0
2011-05-16 11:00:00,7.65,7.68,7.64,7.68,67800.0,6.5426,6.5683,6.5341,6.5683,67800.0
2011-05-16 11:05:00,7.68,7.68,7.66,7.66,33200.0,6.5683,6.5683,6.5512,6.5512,33200.0
2011-05-16 11:10:00,7.65,7.67,7.65,7.66,24800.0,6.5426,6.5597,6.5426,6.5512,24800.0
2011-05-16 11:15:00,7.67,7.68,7.66,7.68,43700.0,6.5597,6.5683,6.5512,6.5683,43700.0
2011-05-16 11:20:00,7.68,7.69,7.66,7.67,65200.0,6.5683,6.5768,6.5512,6.5597,65200.0
2011-05-16 11:25:00,7.67,7.69,7.67,7.69,54500.0,6.5597,6.5768,6.5597,6.5768,54500.0
2011-05-16 11:30:00,7.68,7.69,7.68,7.68,4300.0,6.5683,6.5768,6.5683,6.5683,4300.0
2011-05-16 11:35:00,7.69,7.69,7.68,7.69,22500.0,6.5768,6.5768,6.5683,6.5768,22500.0
2011-05-16 11:40:00,7.69,7.7,7.66,7.66,50700.0,6.5768,6.5854,6.5512,6.5512,50700.0
2011-05-16 11:45:00,7.67,7.67,7.65,7.66,36300.0,6.5597,6.5597,6.5426,6.5512,36300.0
2011-05-16 11:50:00,7.65,7.66,7.65,7.65,14000.0,6.5426,6.5512,6.5426,6.5426,14000.0
2011-05-16 11:55:00,7.66,7.66,7.65,7.65,15100.0,6.5512,6.5512,6.5426,6.5426,15100.0
2011-05-16 12:00:00,7.65,7.66,7.64,7.64,33700.0,6.5426,6.5512,6.5341,6.5341,33700.0
2011-05-16 12:05:00,7.64,7.64,7.62,7.63,29800.0,6.5341,6.5341,6.517,6.5255,29800.0
2011-05-16 12:10:00,7.62,7.63,7.61,7.61,46800.0,6.517,6.5255,6.5084,6.5084,46800.0
2011-05-16 12:15:00,7.62,7.63,7.62,7.62,58000.0,6.517,6.5255,6.517,6.517,58000.0
2011-05-16 12:20:00,7.63,7.63,7.62,7.63,47700.0,6.5255,6.5255,6.517,6.5255,47700.0
2011-05-16 12:25:00,7.63,7.64,7.62,7.63,32300.0,6.5255,6.5341,6.517,6.5255,32300.0
2011-05-16 12:30:00,7.63,7.65,7.62,7.64,74800.0,6.5255,6.5426,6.517,6.5341,74800.0
2011-05-16 12:35:00,7.64,7.65,7.63,7.65,43500.0,6.5341,6.5426,6.5255,6.5426,43500.0
2011-05-16 12:40:00,7.64,7.65,7.63,7.63,35800.0,6.5341,6.5426,6.5255,6.5255,35800.0
2011-05-16 12:45:00,7.62,7.65,7.62,7.65,73800.0,6.517,6.5426,6.517,6.5426,73800.0
2011-05-16 12:50:00,7.65,7.65,7.62,7.63,57900.0,6.5426,6.5426,6.517,6.5255,57900.0
2011-05-16 12:55:00,7.63,7.63,7.59,7.59,125800.0,6.5255,6.5255,6.4913,6.4913,125800.0
2011-05-16 13:00:00,7.6,7.61,7.58,7.6,78600.0,6.4999,6.5084,6.4828,6.4999,78600.0
2011-05-16 13:05:00,7.6,7.62,7.6,7.61,28600.0,6.4999,6.517,6.4999,6.5084,28600.0
2011-05-16 13:10:00,7.62,7.64,7.6,7.63,45100.0,6.517,6.5341,6.4999,6.5255,45100.0
2011-05-16 13:15:00,7.64,7.66,7.63,7.66,28700.0,6.5341,6.5512,6.5255,6.5512,28700.0
2011-05-16 13:20:00,7.65,7.66,7.65,7.66,4200.0,6.5426,6.5512,6.5426,6.5512,4200.0
2011-05-16 13:25:00,7.65,7.67,7.65,7.67,17300.0,6.5426,6.5597,6.5426,6.5597,17300.0
2011-05-16 13:30:00,7.66,7.67,7.66,7.67,9200.0,6.5512,6.5597,6.5512,6.5597,9200.0
2011-05-16 13:35:00,7.66,7.67,7.65,7.65,95800.0,6.5512,6.5597,6.5426,6.5426,95800.0
2011-05-16 13:40:00,7.65,7.66,7.65,7.66,60000.0,6.5426,6.5512,6.5426,6.5512,60000.0
2011-05-16 13:45:00,7.66,7.66,7.65,7.66,93400.0,6.5512,6.5512,6.5426,6.5512,93400.0
2011-05-16 13:50:00,7.66,7.66,7.64,7.64,113400.0,6.5512,6.5512,6.5341,6.5341,113400.0
2011-05-16 13:55:00,7.65,7.66,7.64,7.65,98200.0,6.5426,6.5512,6.5341,6.5426,98200.0
2011-05-16 14:00:00,7.64,7.64,7.62,7.64,76400.0,6.5341,6.5341,6.517,6.5341,76400.0
2011-05-16 14:05:00,7.63,7.64,7.63,7.64,5900.0,6.5255,6.5341,6.5255,6.5341,5900.0
2011-05-16 14:10:00,7.64,7.65,7.63,7.65,41600.0,6.5341,6.5426,6.5255,6.5426,41600.0
2011-05-16 14:15:00,7.64,7.65,7.63,7.65,50800.0,6.5341,6.5426,6.5255,6.5426,50800.0
2011-05-16 14:20:00,7.64,7.65,7.64,7.64,101800.0,6.5341,6.5426,6.5341,6.5341,101800.0
2011-05-16 14:25:00,7.64,7.65,7.64,7.64,24500.0,6.5341,6.5426,6.5341,6.5341,24500.0
2011-05-16 14:30:00,7.64,7.65,7.63,7.63,38800.0,6.5341,6.5426,6.5255,6.5255,38800.0
2011-05-16 14:35:00,7.62,7.62,7.61,7.61,51500.0,6.517,6.517,6.5084,6.5084,51500.0
2011-05-16 14:40:00,7.61,7.63,7.61,7.62,48800.0,6.5084,6.5255,6.5084,6.517,48800.0
2011-05-16 14:45:00,7.62,7.63,7.62,7.62,3000.0,6.517,6.5255,6.517,6.517,3000.0
2011-05-16 14:50:00,7.62,7.63,7.62,7.62,10500.0,6.517,6.5255,6.517,6.517,10500.0
2011-05-16 14:55:00,7.62,7.63,7.62,7.62,17000.0,6.517,6.5255,6.517,6.517,17000.0
2011-05-16 15:00:00,7.63,7.64,7.62,7.64,25400.0,6.5255,6.5341,6.517,6.5341,25400.0
2011-05-16 15:05:00,7.64,7.64,7.63,7.64,14900.0,6.5341,6.5341,6.5255,6.5341,14900.0
2011-05-16 15:10:00,7.63,7.64,7.6,7.61,52300.0,6.5255,6.5341,6.4999,6.5084,52300.0
2011-05-16 15:15:00,7.61,7.62,7.61,7.61,12700.0,6.5084,6.517,6.5084,6.5084,12700.0
2011-05-16 15:20:00,7.61,7.62,7.6,7.6,29600.0,6.5084,6.517,6.4999,6.4999,29600.0
2011-05-16 15:25:00,7.6,7.61,7.59,7.59,52200.0,6.4999,6.5084,6.4913,6.4913,52200.0
2011-05-16 15:30:00,7.59,7.61,7.59,7.61,63900.0,6.4913,6.5084,6.4913,6.5084,63900.0
2011-05-16 15:35:00,7.6,7.61,7.58,7.58,47700.0,6.4999,6.5084,6.4828,6.4828,47700.0
2011-05-16 15:40:00,7.58,7.61,7.58,7.61,122100.0,6.4828,6.5084,6.4828,6.5084,122100.0
2011-05-16 15:45:00,7.61,7.61,7.59,7.6,198900.0,6.5084,6.5084,6.4913,6.4999,198900.0
2011-05-16 15:50:00,7.59,7.6,7.59,7.6,76900.0,6.4913,6.4999,6.4913,6.4999,76900.0
2011-05-16 15:55:00,7.59,7.61,7.59,7.6,312700.0,6.4913,6.5084,6.4913,6.4999,312700.0
2011-05-17 09:30:00,7.58,7.62,7.5,7.6,181300.0,6.4828,6.517,6.4143,6.4999,181300.0
2011-05-17 09:35:00,7.6,7.65,7.58,7.62,285700.0,6.4999,6.5426,6.4828,6.517,285700.0
2011-05-17 09:40:00,7.62,7.63,7.59,7.61,113400.0,6.517,6.5255,6.4913,6.5084,113400.0
2011-05-17 09:45:00,7.61,7.62,7.59,7.59,98700.0,6.5084,6.517,6.4913,6.4913,98700.0
2011-05-17 09:50:00,7.6,7.63,7.6,7.63,77900.0,6.4999,6.5255,6.4999,6.5255,77900.0
2011-05-17 09:55:00,7.62,7.63,7.61,7.61,123600.0,6.517,6.5255,6.5084,6.5084,123600.0
2011-05-17 10:00:00,7.61,7.62,7.58,7.58,95200.0,6.5084,6.517,6.4828,6.4828,95200.0
2011-05-17 10:05:00,7.58,7.6,7.58,7.59,93000.0,6.4828,6.4999,6.4828,6.4913,93000.0
2011-05-17 10:10:00,7.6,7.62,7.59,7.61,82000.0,6.4999,6.517,6.4913,6.5084,82000.0
2011-05-17 10:15:00,7.62,7.64,7.61,7.63,154000.0,6.517,6.5341,6.5084,6.5255,154000.0
2011-05-17 10:20:00,7.64,7.66,7.63,7.66,116100.0,6.5341,6.5512,6.5255,6.5512,116100.0
2011-05-17 10:25:00,7.65,7.67,7.65,7.66,59700.0,6.5426,6.5597,6.5426,6.5512,59700.0
2011-05-17 10:30:00,7.67,7.67,7.66,7.66,29600.0,6.5597,6.5597,6.5512,6.5512,29600.0
2011-05-17 10:35:00,7.67,7.68,7.66,7.68,107000.0,6.5597,6.5683,6.5512,6.5683,107000.0
2011-05-17 10:40:00,7.67,7.69,7.67,7.69,115500.0,6.5597,6.5768,6.5597,6.5768,115500.0
2011-05-17 10:45:00,7.68,7.69,7.64,7.65,141600.0,6.5683,6.5768,6.5341,6.5426,141600.0
2011-05-17 10:50:00,7.65,7.65,7.64,7.64,32400.0,6.5426,6.5426,6.5341,6.5341,32400.0
2011-05-17 10:55:00,7.65,7.65,7.64,7.64,33900.0,6.5426,6.5426,6.5341,6.5341,33900.0
2011-05-17 11:00:00,7.64,7.67,7.64,7.67,70200.0,6.5341,6.5597,6.5341,6.5597,70200.0
2011-05-17 11:05:00,7.66,7.67,7.63,7.63,145600.0,6.5512,6.5597,6.5255,6.5255,145600.0
2011-05-17 11:10:00,7.64,7.67,7.63,7.67,76800.0,6.5341,6.5597,6.5255,6.5597,76800.0
2011-05-17 11:15:00,7.66,7.67,7.66,7.67,41000.0,6.5512,6.5597,6.5512,6.5597,41000.0
2011-05-17 11:20:00,7.68,7.69,7.67,7.69,81000.0,6.5683,6.5768,6.5597,6.5768,81000.0
2011-05-17 11:25:00,7.68,7.69,7.67,7.67,101800.0,6.5683,6.5768,6.5597,6.5597,101800.0
2011-05-17 11:30:00,7.68,7.68,7.65,7.65,106200.0,6.5683,6.5683,6.5426,6.5426,106200.0
2011-05-17 11:35:00,7.65,7.66,7.65,7.66,24700.0,6.5426,6.5512,6.5426,6.5512,24700.0
2011-05-17 11:40:00,7.66,7.66,7.65,7.65,115300.0,6.5512,6.5512,6.5426,6.5426,115300.0
2011-05-17 11:45:00,7.65,7.68,7.65,7.67,67500.0,6.5426,6.5683,6.5426,6.5597,67500.0
2011-05-17 11:50:00,7.68,7.69,7.64,7.64,129800.0,6.5683,6.5768,6.5341,6.5341,129800.0
2011-05-17 11:55:00,7.64,7.66,7.64,7.64,92700.0,6.5341,6.5512,6.5341,6.5341,92700.0
2011-05-17 12:00:00,7.65,7.65,7.63,7.63,31200.0,6.5426,6.5426,6.5255,6.5255,31200.0
2011-05-17 12:05:00,7.64,7.64,7.63,7.63,10900.0,6.5341,6.5341,6.5255,6.5255,10900.0
2011-05-17 12:10:00,7.64,7.64,7.62,7.63,154300.0,6.5341,6.5341,6.517,6.5255,154300.0
2011-05-17 12:15:00,7.62,7.63,7.62,7.62,22700.0,6.517,6.5255,6.517,6.517,22700.0
2011-05-17 12:20:00,7.63,7.63,7.62,7.62,15500.0,6.5255,6.5255,6.517,6.517,15500.0
2011-05-17 12:25:00,7.62,7.63,7.58,7.59,258600.0,6.517,6.5255,6.4828,6.4913,258600.0
2011-05-17 12:30:00,7.59,7.6,7.58,7.59,49500.0,6.4913,6.4999,6.4828,6.4913,49500.0
2011-05-17 12:35:00,7.59,7.6,7.58,7.6,56500.0,6.4913,6.4999,6.4828,6.4999,56500.0
2011-05-17 12:40:00,7.6,7.61,7.59,7.61,37000.0,6.4999,6.5084,6.4913,6.5084,37000.0
2011-05-17 12:45:00,7.6,7.61,7.57,7.57,50200.0,6.4999,6.5084,6.4742,6.4742,50200.0
2011-05-17 12:50:00,7.58,7.58,7.56,7.56,41800.0,6.4828,6.4828,6.4657,6.4657,41800.0
2011-05-17 12:55:00,7.56,7.58,7.55,7.57,63900.0,6.4657,6.4828,6.4571,6.4742,63900.0
2011-05-17 13:00:00,7.58,7.59,7.57,7.59,62600.0,6.4828,6.4913,6.4742,6.4913,62600.0
2011-05-17 13:05:00,7.58,7.59,7.58,7.58,17400.0,6.4828,6.4913,6.4828,6.4828,17400.0
2011-05-17 13:10:00,7.58,7.59,7.58,7.58,13800.0,6.4828,6.4913,6.4828,6.4828,13800.0
2011-05-17 13:15:00,7.58,7.59,7.58,7.58,12200.0,6.4828,6.4913,6.4828,6.4828,12200.0
2011-05-17 13:20:00,7.58,7.59,7.57,7.57,60400.0,6.4828,6.4913,6.4742,6.4742,60400.0
2011-05-17 13:25:00,7.57,7.6,7.57,7.59,54000.0,6.4742,6.4999,6.4742,6.4913,54000.0
2011-05-17 13:30:00,7.6,7.6,7.59,7.59,17000.0,6.4999,6.4999,6.4913,6.4913,17000.0
2011-05-17 13:35:00,7.6,7.6,7.58,7.59,104900.0,6.4999,6.4999,6.4828,6.4913,104900.0
2011-05-17 13:40:00,7.6,7.6,7.59,7.59,23300.0,6.4999,6.4999,6.4913,6.4913,23300.0
2011-05-17 13:45:00,7.6,7.6,7.58,7.58,128400.0,6.4999,6.4999,6.4828,6.4828,128400.0
2011-05-17 13:50:00,7.59,7.59,7.57,7.57,42200.0,6.4913,6.4913,6.4742,6.4742,42200.0
2011-05-17 13:55:00,7.57,7.57,7.55,7.56,137600.0,6.4742,6.4742,6.4571,6.4657,137600.0
2011-05-17 14:00:00,7.56,7.6,7.55,7.6,98500.0,6.4657,6.4999,6.4571,6.4999,98500.0
2011-05-17 14:05:00,7.6,7.6,7.58,7.58,216900.0,6.4999,6.4999,6.4828,6.4828,216900.0
2011-05-17 14:10:00,7.58,7.59,7.58,7.58,20300.0,6.4828,6.4913,6.4828,6.4828,20300.0
2011-05-17 14:15:00,7.58,7.59,7.58,7.58,51800.0,6.4828,6.4913,6.4828,6.4828,51800.0
2011-05-17 14:20:00,7.58,7.59,7.57,7.57,114500.0,6.4828,6.4913,6.4742,6.4742,114500.0
2011-05-17 14:25:00,7.57,7.58,7.57,7.58,28500.0,6.4742,6.4828,6.4742,6.4828,28500.0
2011-05-17 14:30:00,7.58,7.58,7.57,7.58,41100.0,6.4828,6.4828,6.4742,6.4828,41100.0
2011-05-17 14:35:00,7.57,7.58,7.56,7.57,221500.0,6.4742,6.4828,6.4657,6.4742,221500.0
2011-05-17 14:40:00,7.57,7.58,7.56,7.56,162300.0,6.4742,6.4828,6.4657,6.4657,162300.0
2011-05-17 14:45:00,7.56,7.57,7.55,7.56,75500.0,6.4657,6.4742,6.4571,6.4657,75500.0
2011-05-17 14:50:00,7.56,7.58,7.56,7.58,91400.0,6.4657,6.4828,6.4657,6.4828,91400.0
2011-05-17 14:55:00,7.58,7.6,7.57,7.6,83600.0,6.4828,6.4999,6.4742,6.4999,83600.0
2011-05-17 15:00:00,7.6,7.61,7.59,7.61,56200.0,6.4999,6.5084,6.4913,6.5084,56200.0
2011-05-17 15:05:00,7.61,7.61,7.6,7.61,44600.0,6.5084,6.5084,6.4999,6.5084,44600.0
2011-05-17 15:10:00,7.61,7.61,7.6,7.6,40400.0,6.5084,6.5084,6.4999,6.4999,40400.0
2011-05-17 15:15:00,7.61,7.61,7.6,7.61,43700.0,6.5084,6.5084,6.4999,6.5084,43700.0
2011-05-17 15:20:00,7.6,7.63,7.6,7.62,176800.0,6.4999,6.5255,6.4999,6.517,176800.0
2011-05-17 15:25:00,7.62,7.63,7.61,7.61,158600.0,6.517,6.5255,6.5084,6.5084,158600.0
2011-05-17 15:30:00,7.62,7.62,7.61,7.61,40100.0,6.517,6.517,6.5084,6.5084,40100.0
2011-05-17 15:35:00,7.61,7.62,7.61,7.62,80300.0,6.5084,6.517,6.5084,6.517,80300.0
2011-05-17 15:40:00,7.61,7.62,7.61,7.62,148000.0,6.5084,6.517,6.5084,6.517,148000.0
2011-05-17 15:45:00,7.62,7.63,7.6,7.63,280600.0,6.517,6.5255,6.4999,6.5255,280600.0
2011-05-17 15:50:00,7.62,7.63,7.61,7.62,190100.0,6.517,6.5255,6.5084,6.517,190100.0
2011-05-17 15:55:00,7.62,7.62,7.61,7.61,243700.0,6.517,6.517,6.5084,6.5084,243700.0
2011-05-18 09:30:00,7.61,7.66,7.61,7.64,34600.0,6.5084,6.5512,6.5084,6.5341,34600.0
2011-05-18 09:35:00,7.64,7.68,7.62,7.67,110900.0,6.5341,6.5683,6.517,6.5597,110900.0
2011-05-18 09:40:00,7.67,7.69,7.66,7.69,147300.0,6.5597,6.5768,6.5512,6.5768,147300.0
2011-05-18 09:45:00,7.69,7.7,7.68,7.7,84200.0,6.5768,6.5854,6.5683,6.5854,84200.0
2011-05-18 09:50:00,7.7,7.7,7.66,7.67,141000.0,6.5854,6.5854,6.5512,6.5597,141000.0
2011-05-18 09:55:00,7.68,7.68,7.64,7.65,50000.0,6.5683,6.5683,6.5341,6.5426,50000.0
2011-05-18 10:00:00,7.66,7.66,7.63,7.66,253100.0,6.5512,6.5512,6.5255,6.5512,253100.0
2011-05-18 10:05:00,7.65,7.67,7.65,7.66,40200.0,6.5426,6.5597,6.5426,6.5512,40200.0
2011-05-18 10:10:00,7.66,7.67,7.64,7.67,43800.0,6.5512,6.5597,6.5341,6.5597,43800.0
2011-05-18 10:15:00,7.66,7.68,7.64,7.67,269100.0,6.5512,6.5683,6.5341,6.5597,269100.0
2011-05-18 10:20:00,7.67,7.68,7.65,7.66,143300.0,6.5597,6.5683,6.5426,6.5512,143300.0
2011-05-18 10:25:00,7.67,7.68,7.63,7.64,294000.0,6.5597,6.5683,6.5255,6.5341,294000.0
2011-05-18 10:30:00,7.65,7.66,7.64,7.65,27600.0,6.5426,6.5512,6.5341,6.5426,27600.0
2011-05-18 10:35:00,7.65,7.68,7.65,7.67,209400.0,6.5426,6.5683,6.5426,6.5597,209400.0
2011-05-18 10:40:00,7.67,7.69,7.67,7.69,87600.0,6.5597,6.5768,6.5597,6.5768,87600.0
2011-05-18 10:45:00,7.69,7.7,7.68,7.7,63600.0,6.5768,6.5854,6.5683,6.5854,63600.0
2011-05-18 10:50:00,7.7,7.71,7.69,7.7,288400.0,6.5854,6.5939,6.5768,6.5854,288400.0
2011-05-18 10:55:00,7.7,7.71,7.68,7.7,331700.0,6.5854,6.5939,6.5683,6.5854,331700.0
2011-05-18 11:00:00,7.69,7.7,7.69,7.7,298400.0,6.5768,6.5854,6.5768,6.5854,298400.0
2011-05-18 11:05:00,7.69,7.7,7.68,7.69,54100.0,6.5768,6.5854,6.5683,6.5768,54100.0
2011-05-18 11:10:00,7.69,7.7,7.67,7.69,95900.0,6.5768,6.5854,6.5597,6.5768,95900.0
2011-05-18 11:15:00,7.69,7.69,7.65,7.66,117700.0,6.5768,6.5768,6.5426,6.5512,117700.0
2011-05-18 11:20:00,7.67,7.67,7.65,7.65,32200.0,6.5597,6.5597,6.5426,6.5426,32200.0
2011-05-18 11:25:00,7.65,7.67,7.64,7.66,79000.0,6.5426,6.5597,6.5341,6.5512,79000.0
2011-05-18 11:30:00,7.67,7.67,7.65,7.66,96100.0,6.5597,6.5597,6.5426,6.5512,96100.0
2011-05-18 11:35:00,7.66,7.68,7.66,7.67,82200.0,6.5512,6.5683,6.5512,6.5597,82200.0
2011-05-18 11:40:00,7.67,7.67,7.65,7.66,56400.0,6.5597,6.5597,6.5426,6.5512,56400.0
2011-05-18 11:45:00,7.66,7.67,7.66,7.67,27000.0,6.5512,6.5597,6.5512,6.5597,27000.0
2011-05-18 11:50:00,7.67,7.67,7.66,7.67,14400.0,6.5597,6.5597,6.5512,6.5597,14400.0
2011-05-18 11:55:00,7.67,7.67,7.65,7.66,34000.0,6.5597,6.5597,6.5426,6.5512,34000.0
2011-05-18 12:00:00,7.66,7.68,7.66,7.68,73700.0,6.5512,6.5683,6.5512,6.5683,73700.0
2011-05-18 12:05:00,7.68,7.68,7.65,7.66,43100.0,6.5683,6.5683,6.5426,6.5512,43100.0
2011-05-18 12:10:00,7.66,7.68,7.66,7.66,65400.0,6.5512,6.5683,6.5512,6.5512,65400.0
2011-05-18 12:15:00,7.65,7.67,7.65,7.67,30500.0,6.5426,6.5597,6.5426,6.5597,30500.0
2011-05-18 12:20:00,7.67,7.67,7.66,7.67,8900.0,6.5597,6.5597,6.5512,6.5597,8900.0
2011-05-18 12:25:00,7.67,7.68,7.66,7.66,43400.0,6.5597,6.5683,6.5512,6.5512,43400.0
2011-05-18 12:30:00,7.67,7.67,7.66,7.67,29700.0,6.5597,6.5597,6.5512,6.5597,29700.0
2011-05-18 12:35:00,7.66,7.67,7.65,7.66,29600.0,6.5512,6.5597,6.5426,6.5512,29600.0
2011-05-18 12:40:00,7.66,7.66,7.64,7.65,66600.0,6.5512,6.5512,6.5341,6.5426,66600.0
2011-05-18 12:45:00,7.64,7.65,7.64,7.64,11100.0,6.5341,6.5426,6.5341,6.5341,11100.0
2011-05-18 12:50:00,7.65,7.65,7.63,7.63,24500.0,6.5426,6.5426,6.5255,6.5255,24500.0
2011-05-18 12:55:00,7.63,7.64,7.63,7.63,5800.0,6.5255,6.5341,6.5255,6.5255,5800.0
2011-05-18 13:00:00,7.64,7.64,7.63,7.64,22600.0,6.5341,6.5341,6.5255,6.5341,22600.0
2011-05-18 13:05:00,7.65,7.66,7.65,7.66,31800.0,6.5426,6.5512,6.5426,6.5512,31800.0
2011-05-18 13:10:00,7.66,7.66,7.63,7.63,49900.0,6.5512,6.5512,6.5255,6.5255,49900.0
2011-05-18 13:15:00,7.64,7.64,7.63,7.64,3500.0,6.5341,6.5341,6.5255,6.5341,3500.0
2011-05-18 13:20:00,7.63,7.64,7.63,7.63,10600.0,6.5255,6.5341,6.5255,6.5255,10600.0
2011-05-18 13:25:00,7.63,7.64,7.63,7.63,126300.0,6.5255,6.5341,6.5255,6.5255,126300.0
2011-05-18 13:30:00,7.64,7.64,7.58,7.61,241900.0,6.5341,6.5341,6.4828,6.5084,241900.0
2011-05-18 13:35:00,7.61,7.63,7.61,7.63,66700.0,6.5084,6.5255,6.5084,6.5255,66700.0
2011-05-18 13:40:00,7.63,7.63,7.62,7.62,15200.0,6.5255,6.5255,6.517,6.517,15200.0
2011-05-18 13:45:00,7.62,7.63,7.62,7.62,6800.0,6.517,6.5255,6.517,6.517,6800.0
2011-05-18 13:50:00,7.62,7.63,7.61,7.62,46100.0,6.517,6.5255,6.5084,6.517,46100.0
2011-05-18 13:55:00,7.62,7.62,7.61,7.62,8200.0,6.517,6.517,6.5084,6.517,8200.0
2011-05-18 14:00:00,7.62,7.62,7.59,7.62,60300.0,6.517,6.517,6.4913,6.517,60300.0
2011-05-18 14:05:00,7.62,7.63,7.61,7.62,107600.0,6.517,6.5255,6.5084,6.517,107600.0
2011-05-18 14:10:00,7.62,7.62,7.6,7.61,31300.0,6.517,6.517,6.4999,6.5084,31300.0
2011-05-18 14:15:00,7.6,7.61,7.58,7.6,35300.0,6.4999,6.5084,6.4828,6.4999,35300.0
2011-05-18 14:20:00,7.6,7.6,7.57,7.57,67000.0,6.4999,6.4999,6.4742,6.4742,67000.0
2011-05-18 14:25:00,7.58,7.59,7.57,7.57,25700.0,6.4828,6.4913,6.4742,6.4742,25700.0
2011-05-18 14:30:00,7.58,7.58,7.57,7.58,19500.0,6.4828,6.4828,6.4742,6.4828,19500.0
2011-05-18 14:35:00,7.57,7.58,7.53,7.55,138500.0,6.4742,6.4828,6.44,6.4571,138500.0
2011-05-18 14:40:00,7.54,7.56,7.53,7.53,94500.0,6.4486,6.4657,6.44,6.44,94500.0
2011-05-18 14:45:00,7.54,7.54,7.53,7.53,27300.0,6.4486,6.4486,6.44,6.44,27300.0
2011-05-18 14:50:00,7.54,7.54,7.53,7.53,34600.0,6.4486,6.4486,6.44,6.44,34600.0
2011-05-18 14:55:00,7.54,7.55,7.53,7.54,29800.0,6.4486,6.4571,6.44,6.4486,29800.0
2011-05-18 15:00:00,7.54,7.55,7.54,7.55,32000.0,6.4486,6.4571,6.4486,6.4571,32000.0
2011-05-18 15:05:00,7.56,7.56,7.55,7.55,40100.0,6.4657,6.4657,6.4571,6.4571,40100.0
2011-05-18 15:10:00,7.56,7.56,7.55,7.55,52900.0,6.4657,6.4657,6.4571,6.4571,52900.0
2011-05-18 15:15:00,7.56,7.58,7.55,7.58,46900.0,6.4657,6.4828,6.4571,6.4828,46900.0
2011-05-18 15:20:00,7.58,7.58,7.55,7.55,105500.0,6.4828,6.4828,6.4571,6.4571,105500.0
2011-05-18 15:25:00,7.56,7.57,7.55,7.57,65000.0,6.4657,6.4742,6.4571,6.4742,65000.0
2011-05-18 15:30:00,7.57,7.58,7.55,7.56,127800.0,6.4742,6.4828,6.4571,6.4657,127800.0
2011-05-18 15:35:00,7.56,7.57,7.55,7.56,75400.0,6.4657,6.4742,6.4571,6.4657,75400.0
2011-05-18 15:40:00,7.57,7.58,7.56,7.58,97200.0,6.4742,6.4828,6.4657,6.4828,97200.0
2011-05-18 15:45:00,7.58,7.59,7.56,7.57,143000.0,6.4828,6.4913,6.4657,6.4742,143000.0
2011-05-18 15:50:00,7.57,7.57,7.55,7.56,262300.0,6.4742,6.4742,6.4571,6.4657,262300.0
2011-05-18 15:55:00,7.56,7.56,7.55,7.56,353900.0,6.4657,6.4657,6.4571,6.4657,353900.0
2011-05-19 09:30:00,7.62,7.64,7.56,7.6,58900.0,6.517,6.5341,6.4657,6.4999,58900.0
2011-05-19 09:35:00,7.6,7.63,7.59,7.61,103000.0,6.4999,6.5255,6.4913,6.5084,103000.0
2011-05-19 09:40:00,7.62,7.63,7.6,7.62,41100.0,6.517,6.5255,6.4999,6.517,41100.0
2011-05-19 09:45:00,7.62,7.64,7.6,7.64,37400.0,6.517,6.5341,6.4999,6.5341,37400.0
2011-05-19 09:50:00,7.64,7.64,7.61,7.64,55400.0,6.5341,6.5341,6.5084,6.5341,55400.0
2011-05-19 09:55:00,7.64,7.65,7.63,7.65,41600.0,6.5341,6.5426,6.5255,6.5426,41600.0
2011-05-19 10:00:00,7.65,7.68,7.63,7.67,226700.0,6.5426,6.5683,6.5255,6.5597,226700.0
2011-05-19 10:05:00,7.67,7.68,7.65,7.65,36000.0,6.5597,6.5683,6.5426,6.5426,36000.0
2011-05-19 10:10:00,7.66,7.66,7.65,7.66,23900.0,6.5512,6.5512,6.5426,6.5512,23900.0
2011-05-19 10:15:00,7.66,7.67,7.62,7.66,278000.0,6.5512,6.5597,6.517,6.5512,278000.0
2011-05-19 10:20:00,7.67,7.68,7.66,7.66,79200.0,6.5597,6.5683,6.5512,6.5512,79200.0
2011-05-19 10:25:00,7.66,7.68,7.65,7.67,54400.0,6.5512,6.5683,6.5426,6.5597,54400.0
2011-05-19 10:30:00,7.67,7.67,7.65,7.65,29100.0,6.5597,6.5597,6.5426,6.5426,29100.0
2011-05-19 10:35:00,7.66,7.66,7.65,7.65,28500.0,6.5512,6.5512,6.5426,6.5426,28500.0
2011-05-19 10:40:00,7.65,7.66,7.61,7.61,30400.0,6.5426,6.5512,6.5084,6.5084,30400.0
2011-05-19 10:45:00,7.61,7.62,7.61,7.62,3300.0,6.5084,6.517,6.5084,6.517,3300.0
2011-05-19 10:50:00,7.61,7.61,7.6,7.6,37700.0,6.5084,6.5084,6.4999,6.4999,37700.0
2011-05-19 10:55:00,7.6,7.6,7.57,7.57,94400.0,6.4999,6.4999,6.4742,6.4742,94400.0
2011-05-19 11:00:00,7.58,7.58,7.57,7.57,31200.0,6.4828,6.4828,6.4742,6.4742,31200.0
2011-05-19 11:05:00,7.57,7.58,7.56,7.56,16100.0,6.4742,6.4828,6.4657,6.4657,16100.0
2011-05-19 11:10:00,7.56,7.57,7.56,7.56,4300.0,6.4657,6.4742,6.4657,6.4657,4300.0
2011-05-19 11:15:00,7.57,7.58,7.57,7.58,49400.0,6.4742,6.4828,6.4742,6.4828,49400.0
2011-05-19 11:20:00,7.58,7.59,7.58,7.58,46400.0,6.4828,6.4913,6.4828,6.4828,46400.0
2011-05-19 11:25:00,7.58,7.59,7.57,7.57,28300.0,6.4828,6.4913,6.4742,6.4742,28300.0
2011-05-19 11:30:00,7.58,7.58,7.57,7.58,61700.0,6.4828,6.4828,6.4742,6.4828,61700.0
2011-05-19 11:35:00,7.58,7.58,7.56,7.57,123900.0,6.4828,6.4828,6.4657,6.4742,123900.0
2011-05-19 11:40:00,7.57,7.57,7.54,7.54,92500.0,6.4742,6.4742,6.4486,6.4486,92500.0
2011-05-19 11:45:00,7.54,7.55,7.54,7.54,23700.0,6.4486,6.4571,6.4486,6.4486,23700.0
2011-05-19 11:50:00,7.54,7.55,7.51,7.52,106000.0,6.4486,6.4571,6.4229,6.4314,106000.0
2011-05-19 11:55:00,7.52,7.52,7.5,7.52,128600.0,6.4314,6.4314,6.4143,6.4314,128600.0
2011-05-19 12:00:00,7.52,7.58,7.52,7.57,204600.0,6.4314,6.4828,6.4314,6.4742,204600.0
2011-05-19 12:05:00,7.57,7.64,7.57,7.61,217500.0,6.4742,6.5341,6.4742,6.5084,217500.0
2011-05-19 12:10:00,7.61,7.61,7.6,7.61,43900.0,6.5084,6.5084,6.4999,6.5084,43900.0
2011-05-19 12:15:00,7.6,7.64,7.6,7.63,60700.0,6.4999,6.5341,6.4999,6.5255,60700.0
2011-05-19 12:20:00,7.64,7.64,7.61,7.61,67400.0,6.5341,6.5341,6.5084,6.5084,67400.0
2011-05-19 12:25:00,7.61,7.64,7.61,7.63,38700.0,6.5084,6.5341,6.5084,6.5255,38700.0
2011-05-19 12:30:00,7.63,7.65,7.62,7.65,96500.0,6.5255,6.5426,6.517,6.5426,96500.0
2011-05-19 12:35:00,7.65,7.65,7.64,7.65,13500.0,6.5426,6.5426,6.5341,6.5426,13500.0
2011-05-19 12:40:00,7.65,7.65,7.63,7.63,32500.0,6.5426,6.5426,6.5255,6.5255,32500.0
2011-05-19 12:45:00,7.63,7.63,7.61,7.61,12200.0,6.5255,6.5255,6.5084,6.5084,12200.0
2011-05-19 12:50:00,7.62,7.63,7.6,7.63,40700.0,6.517,6.5255,6.4999,6.5255,40700.0
2011-05-19 12:55:00,7.62,7.63,7.62,7.63,8000.0,6.517,6.5255,6.517,6.5255,8000.0
2011-05-19 13:00:00,7.62,7.63,7.61,7.61,19600.0,6.517,6.5255,6.5084,6.5084,19600.0
2011-05-19 13:05:00,7.61,7.63,7.61,7.61,30400.0,6.5084,6.5255,6.5084,6.5084,30400.0
2011-05-19 13:10:00,7.63,7.64,7.62,7.62,29600.0,6.5255,6.5341,6.517,6.517,29600.0
2011-05-19 13:15:00,7.63,7.65,7.62,7.65,33300.0,6.5255,6.5426,6.517,6.5426,33300.0
2011-05-19 13:20:00,7.65,7.65,7.62,7.62,43000.0,6.5426,6.5426,6.517,6.517,43000.0
2011-05-19 13:25:00,7.62,7.63,7.62,7.62,31700.0,6.517,6.5255,6.517,6.517,31700.0
2011-05-19 13:30:00,7.62,7.63,7.62,7.63,8300.0,6.517,6.5255,6.517,6.5255,8300.0
2011-05-19 13:35:00,7.63,7.63,7.62,7.62,10300.0,6.5255,6.5255,6.517,6.517,10300.0
2011-05-19 13:40:00,7.62,7.63,7.61,7.62,45200.0,6.517,6.5255,6.5084,6.517,45200.0
2011-05-19 13:45:00,7.62,7.62,7.61,7.62,10800.0,6.517,6.517,6.5084,6.517,10800.0
2011-05-19 13:50:00,7.61,7.62,7.61,7.61,14500.0,6.5084,6.517,6.5084,6.5084,14500.0
2011-05-19 13:55:00,7.62,7.63,7.62,7.62,42000.0,6.517,6.5255,6.517,6.517,42000.0
2011-05-19 14:00:00,7.62,7.63,7.62,7.62,12000.0,6.517,6.5255,6.517,6.517,12000.0
2011-05-19 14:05:00,7.63,7.63,7.62,7.63,21000.0,6.5255,6.5255,6.517,6.5255,21000.0
2011-05-19 14:10:00,7.63,7.63,7.61,7.62,72800.0,6.5255,6.5255,6.5084,6.517,72800.0
2011-05-19 14:15:00,7.62,7.62,7.61,7.62,67400.0,6.517,6.517,6.5084,6.517,67400.0
2011-05-19 14:20:00,7.62,7.62,7.61,7.62,12000.0,6.517,6.517,6.5084,6.517,12000.0
2011-05-19 14:25:00,7.61,7.62,7.61,7.62,14000.0,6.5084,6.517,6.5084,6.517,14000.0
2011-05-19 14:30:00,7.62,7.62,7.61,7.62,24100.0,6.517,6.517,6.5084,6.517,24100.0
2011-05-19 14:35:00,7.61,7.62,7.58,7.58,81500.0,6.5084,6.517,6.4828,6.4828,81500.0
2011-05-19 14:40:00,7.58,7.59,7.56,7.57,53600.0,6.4828,6.4913,6.4657,6.4742,53600.0
2011-05-19 14:45:00,7.56,7.57,7.56,7.56,43800.0,6.4657,6.4742,6.4657,6.4657,43800.0
2011-05-19 14:50:00,7.56,7.57,7.55,7.56,139800.0,6.4657,6.4742,6.4571,6.4657,139800.0
2011-05-19 14:55:00,7.56,7.56,7.54,7.54,53900.0,6.4657,6.4657,6.4486,6.4486,53900.0
2011-05-19 15:00:00,7.54,7.57,7.54,7.57,72900.0,6.4486,6.4742,6.4486,6.4742,72900.0
2011-05-19 15:05:00,7.57,7.57,7.56,7.57,32400.0,6.4742,6.4742,6.4657,6.4742,32400.0
2011-05-19 15:10:00,7.57,7.58,7.56,7.58,74400.0,6.4742,6.4828,6.4657,6.4828,74400.0
2011-05-19 15:15:00,7.58,7.58,7.55,7.55,344600.0,6.4828,6.4828,6.4571,6.4571,344600.0
2011-05-19 15:20:00,7.56,7.56,7.55,7.56,20300.0,6.4657,6.4657,6.4571,6.4657,20300.0
2011-05-19 15:25:00,7.56,7.56,7.55,7.56,24000.0,6.4657,6.4657,6.4571,6.4657,24000.0
2011-05-19 15:30:00,7.55,7.56,7.54,7.55,138700.0,6.4571,6.4657,6.4486,6.4571,138700.0
2011-05-19 15:35:00,7.56,7.56,7.55,7.55,53900.0,6.4657,6.4657,6.4571,6.4571,53900.0
2011-05-19 15:40:00,7.55,7.56,7.54,7.54,215800.0,6.4571,6.4657,6.4486,6.4486,215800.0
2011-05-19 15:45:00,7.54,7.56,7.54,7.56,144200.0,6.4486,6.4657,6.4486,6.4657,144200.0
2011-05-19 15:50:00,7.56,7.56,7.55,7.56,113100.0,6.4657,6.4657,6.4571,6.4657,113100.0
2011-05-19 15:55:00,7.56,7.56,7.55,7.56,344800.0,6.4657,6.4657,6.4571,6.4657,344800.0
2011-05-20 09:30:00,7.55,7.6,7.53,7.59,128600.0,6.4571,6.4999,6.44,6.4913,128600.0
2011-05-20 09:35:00,7.6,7.65,7.58,7.65,72400.0,6.4999,6.5426,6.4828,6.5426,72400.0
2011-05-20 09:40:00,7.65,7.65,7.57,7.59,151900.0,6.5426,6.5426,6.4742,6.4913,151900.0
2011-05-20 09:45:00,7.59,7.63,7.59,7.62,200600.0,6.4913,6.5255,6.4913,6.517,200600.0
2011-05-20 09:50:00,7.62,7.63,7.62,7.62,47600.0,6.517,6.5255,6.517,6.517,47600.0
2011-05-20 09:55:00,7.62,7.62,7.61,7.61,31400.0,6.517,6.517,6.5084,6.5084,31400.0
2011-05-20 10:00:00,7.62,7.62,7.59,7.61,57300.0,6.517,6.517,6.4913,6.5084,57300.0
2011-05-20 10:05:00,7.62,7.62,7.58,7.59,92700.0,6.517,6.517,6.4828,6.4913,92700.0
2011-05-20 10:10:00,7.59,7.61,7.58,7.6,48300.0,6.4913,6.5084,6.4828,6.4999,48300.0
2011-05-20 10:15:00,7.59,7.6,7.57,7.58,75100.0,6.4913,6.4999,6.4742,6.4828,75100.0
2011-05-20 10:20:00,7.59,7.6,7.58,7.6,50500.0,6.4913,6.4999,6.4828,6.4999,50500.0
2011-05-20 10:25:00,7.6,7.62,7.6,7.62,17400.0,6.4999,6.517,6.4999,6.517,17400.0
2011-05-20 10:30:00,7.62,7.62,7.6,7.61,35800.0,6.517,6.517,6.4999,6.5084,35800.0
2011-05-20 10:35:00,7.61,7.62,7.6,7.61,101500.0,6.5084,6.517,6.4999,6.5084,101500.0
2011-05-20 10:40:00,7.61,7.62,7.6,7.61,82700.0,6.5084,6.517,6.4999,6.5084,82700.0
2011-05-20 10:45:00,7.6,7.61,7.59,7.6,36200.0,6.4999,6.5084,6.4913,6.4999,36200.0
2011-05-20 10:50:00,7.6,7.6,7.59,7.6,2800.0,6.4999,6.4999,6.4913,6.4999,2800.0
2011-05-20 10:55:00,7.6,7.62,7.59,7.61,47600.0,6.4999,6.517,6.4913,6.5084,47600.0
2011-05-20 11:00:00,7.61,7.64,7.61,7.63,105800.0,6.5084,6.5341,6.5084,6.5255,105800.0
2011-05-20 11:05:00,7.64,7.64,7.62,7.63,84700.0,6.5341,6.5341,6.517,6.5255,84700.0
2011-05-20 11:10:00,7.63,7.63,7.62,7.63,5800.0,6.5255,6.5255,6.517,6.5255,5800.0
2011-05-20 11:15:00,7.62,7.63,7.62,7.63,5200.0,6.517,6.5255,6.517,6.5255,5200.0
2011-05-20 11:20:00,7.62,7.63,7.62,7.63,9500.0,6.517,6.5255,6.517,6.5255,9500.0
2011-05-20 11:25:00,7.63,7.64,7.62,7.63,41600.0,6.5255,6.5341,6.517,6.5255,41600.0
2011-05-20 11:30:00,7.64,7.66,7.63,7.65,218100.0,6.5341,6.5512,6.5255,6.5426,218100.0
2011-05-20 11:35:00,7.65,7.68,7.65,7.68,209100.0,6.5426,6.5683,6.5426,6.5683,209100.0
2011-05-20 11:40:00,7.67,7.68,7.67,7.68,17400.0,6.5597,6.5683,6.5597,6.5683,17400.0
2011-05-20 11:45:00,7.68,7.69,7.68,7.68,36200.0,6.5683,6.5768,6.5683,6.5683,36200.0
2011-05-20 11:50:00,7.68,7.69,7.67,7.68,250900.0,6.5683,6.5768,6.5597,6.5683,250900.0
2011-05-20 11:55:00,7.68,7.68,7.67,7.68,9900.0,6.5683,6.5683,6.5597,6.5683,9900.0
2011-05-20 12:00:00,7.68,7.68,7.67,7.68,18000.0,6.5683,6.5683,6.5597,6.5683,18000.0
2011-05-20 12:05:00,7.68,7.69,7.68,7.69,71600.0,6.5683,6.5768,6.5683,6.5768,71600.0
2011-05-20 12:10:00,7.69,7.73,7.68,7.73,242400.0,6.5768,6.6111,6.5683,6.6111,242400.0
2011-05-20 12:15:00,7.73,7.73,7.69,7.69,277500.0,6.6111,6.6111,6.5768,6.5768,277500.0
2011-05-20 12:20:00,7.69,7.7,7.69,7.7,130100.0,6.5768,6.5854,6.5768,6.5854,130100.0
2011-05-20 12:25:00,7.69,7.7,7.69,7.7,18200.0,6.5768,6.5854,6.5768,6.5854,18200.0
2011-05-20 12:30:00,7.7,7.7,7.69,7.7,79000.0,6.5854,6.5854,6.5768,6.5854,79000.0
2011-05-20 12:35:00,7.7,7.7,7.69,7.7,44300.0,6.5854,6.5854,6.5768,6.5854,44300.0
2011-05-20 12:40:00,7.7,7.7,7.68,7.68,58400.0,6.5854,6.5854,6.5683,6.5683,58400.0
2011-05-20 12:45:00,7.69,7.69,7.68,7.69,8300.0,6.5768,6.5768,6.5683,6.5768,8300.0
2011-05-20 12:50:00,7.69,7.69,7.68,7.69,10300.0,6.5768,6.5768,6.5683,6.5768,10300.0
2011-05-20 12:55:00,7.69,7.7,7.68,7.68,178700.0,6.5768,6.5854,6.5683,6.5683,178700.0
2011-05-20 13:00:00,7.69,7.69,7.68,7.69,12000.0,6.5768,6.5768,6.5683,6.5768,12000.0
2011-05-20 13:05:00,7.68,7.69,7.67,7.68,152200.0,6.5683,6.5768,6.5597,6.5683,152200.0
2011-05-20 13:10:00,7.68,7.68,7.67,7.68,5800.0,6.5683,6.5683,6.5597,6.5683,5800.0
2011-05-20 13:15:00,7.67,7.68,7.67,7.68,267900.0,6.5597,6.5683,6.5597,6.5683,267900.0
2011-05-20 13:20:00,7.68,7.7,7.67,7.7,62200.0,6.5683,6.5854,6.5597,6.5854,62200.0
2011-05-20 13:25:00,7.7,7.7,7.68,7.68,90700.0,6.5854,6.5854,6.5683,6.5683,90700.0
2011-05-20 13:30:00,7.69,7.7,7.68,7.7,137700.0,6.5768,6.5854,6.5683,6.5854,137700.0
2011-05-20 13:35:00,7.7,7.73,7.7,7.73,36100.0,6.5854,6.6111,6.5854,6.6111,36100.0
2011-05-20 13:40:00,7.73,7.75,7.72,7.74,126000.0,6.6111,6.6282,6.6025,6.6196,126000.0
2011-05-20 13:45:00,7.74,7.74,7.73,7.74,10100.0,6.6196,6.6196,6.6111,6.6196,10100.0
2011-05-20 13:50:00,7.74,7.74,7.73,7.74,9700.0,6.6196,6.6196,6.6111,6.6196,9700.0
2011-05-20 13:55:00,7.74,7.77,7.74,7.77,144300.0,6.6196,6.6453,6.6196,6.6453,144300.0
2011-05-20 14:00:00,7.76,7.77,7.76,7.77,32400.0,6.6367,6.6453,6.6367,6.6453,32400.0
2011-05-20 14:05:00,7.77,7.79,7.77,7.79,181400.0,6.6453,6.6624,6.6453,6.6624,181400.0
2011-05-20 14:10:00,7.79,7.8,7.78,7.8,28300.0,6.6624,6.6709,6.6538,6.6709,28300.0
2011-05-20 14:15:00,7.79,7.8,7.79,7.8,236200.0,6.6624,6.6709,6.6624,6.6709,236200.0
2011-05-20 14:20:00,7.79,7.81,7.79,7.8,145700.0,6.6624,6.6795,6.6624,6.6709,145700.0
2011-05-20 14:25:00,7.8,7.8,7.77,7.78,411900.0,6.6709,6.6709,6.6453,6.6538,411900.0
2011-05-20 14:30:00,7.78,7.79,7.78,7.79,49800.0,6.6538,6.6624,6.6538,6.6624,49800.0
2011-05-20 14:35:00,7.79,7.8,7.78,7.79,300300.0,6.6624,6.6709,6.6538,6.6624,300300.0
2011-05-20 14:40:00,7.79,7.79,7.77,7.79,270700.0,6.6624,6.6624,6.6453,6.6624,270700.0
2011-05-20 14:45:00,7.79,7.79,7.78,7.79,147400.0,6.6624,6.6624,6.6538,6.6624,147400.0
2011-05-20 14:50:00,7.79,7.79,7.78,7.79,18400.0,6.6624,6.6624,6.6538,6.6624,18400.0
2011-05-20 14:55:00,7.79,7.81,7.79,7.81,454900.0,6.6624,6.6795,6.6624,6.6795,454900.0
2011-05-20 15:00:00,7.81,7.81,7.77,7.78,119700.0,6.6795,6.6795,6.6453,6.6538,119700.0
2011-05-20 15:05:00,7.78,7.79,7.77,7.79,55900.0,6.6538,6.6624,6.6453,6.6624,55900.0
2011-05-20 15:10:00,7.79,7.81,7.78,7.81,71100.0,6.6624,6.6795,6.6538,6.6795,71100.0
2011-05-20 15:15:00,7.81,7.81,7.79,7.8,55200.0,6.6795,6.6795,6.6624,6.6709,55200.0
2011-05-20 15:20:00,7.8,7.8,7.79,7.8,63500.0,6.6709,6.6709,6.6624,6.6709,63500.0
2011-05-20 15:25:00,7.8,7.81,7.79,7.81,100700.0,6.6709,6.6795,6.6624,6.6795,100700.0
2011-05-20 15:30:00,7.81,7.81,7.8,7.81,71500.0,6.6795,6.6795,6.6709,6.6795,71500.0
2011-05-20 15:35:00,7.81,7.81,7.8,7.81,226000.0,6.6795,6.6795,6.6709,6.6795,226000.0
2011-05-20 15:40:00,7.81,7.81,7.8,7.81,117300.0,6.6795,6.6795,6.6709,6.6795,117300.0
2011-05-20 15:45:00,7.8,7.8,7.76,7.77,435800.0,6.6709,6.6709,6.6367,6.6453,435800.0
2011-05-20 15:50:00,7.77,7.77,7.73,7.74,243400.0,6.6453,6.6453,6.6111,6.6196,243400.0
2011-05-20 15:55:00,7.73,7.74,7.71,7.71,658600.0,6.6111,6.6196,6.5939,6.5939,658600.0
2011-05-23 09:30:00,7.6,7.7,7.6,7.68,128900.0,6.4999,6.5854,6.4999,6.5683,128900.0
2011-05-23 09:35:00,7.67,7.7,7.66,7.68,63600.0,6.5597,6.5854,6.5512,6.5683,63600.0
2011-05-23 09:40:00,7.68,7.7,7.65,7.69,60100.0,6.5683,6.5854,6.5426,6.5768,60100.0
2011-05-23 09:45:00,7.69,7.72,7.69,7.71,53800.0,6.5768,6.6025,6.5768,6.5939,53800.0
2011-05-23 09:50:00,7.71,7.74,7.71,7.74,18700.0,6.5939,6.6196,6.5939,6.6196,18700.0
2011-05-23 09:55:00,7.74,7.78,7.74,7.77,69400.0,6.6196,6.6538,6.6196,6.6453,69400.0
2011-05-23 10:00:00,7.77,7.78,7.75,7.77,85700.0,6.6453,6.6538,6.6282,6.6453,85700.0
2011-05-23 10:05:00,7.77,7.78,7.76,7.78,46200.0,6.6453,6.6538,6.6367,6.6538,46200.0
2011-05-23 10:10:00,7.78,7.78,7.76,7.77,82400.0,6.6538,6.6538,6.6367,6.6453,82400.0
2011-05-23 10:15:00,7.78,7.78,7.74,7.74,38500.0,6.6538,6.6538,6.6196,6.6196,38500.0
2011-05-23 10:20:00,7.75,7.76,7.74,7.76,53600.0,6.6282,6.6367,6.6196,6.6367,53600.0
2011-05-23 10:25:00,7.75,7.76,7.73,7.73,56600.0,6.6282,6.6367,6.6111,6.6111,56600.0
2011-05-23 10:30:00,7.72,7.75,7.72,7.74,41900.0,6.6025,6.6282,6.6025,6.6196,41900.0
2011-05-23 10:35:00,7.74,7.77,7.74,7.75,64800.0,6.6196,6.6453,6.6196,6.6282,64800.0
2011-05-23 10:40:00,7.75,7.75,7.72,7.73,36800.0,6.6282,6.6282,6.6025,6.6111,36800.0
2011-05-23 10:45:00,7.74,7.74,7.72,7.72,44300.0,6.6196,6.6196,6.6025,6.6025,44300.0
2011-05-23 10:50:00,7.72,7.74,7.71,7.73,57100.0,6.6025,6.6196,6.5939,6.6111,57100.0
2011-05-23 10:55:00,7.73,7.75,7.73,7.73,29500.0,6.6111,6.6282,6.6111,6.6111,29500.0
2011-05-23 11:00:00,7.73,7.74,7.72,7.74,36700.0,6.6111,6.6196,6.6025,6.6196,36700.0
2011-05-23 11:05:00,7.74,7.74,7.71,7.72,20300.0,6.6196,6.6196,6.5939,6.6025,20300.0
2011-05-23 11:10:00,7.71,7.73,7.71,7.71,53300.0,6.5939,6.6111,6.5939,6.5939,53300.0
2011-05-23 11:15:00,7.7,7.71,7.69,7.7,51300.0,6.5854,6.5939,6.5768,6.5854,51300.0
2011-05-23 11:20:00,7.7,7.7,7.68,7.69,46900.0,6.5854,6.5854,6.5683,6.5768,46900.0
2011-05-23 11:25:00,7.69,7.69,7.67,7.67,20500.0,6.5768,6.5768,6.5597,6.5597,20500.0
2011-05-23 11:30:00,7.68,7.68,7.67,7.67,29900.0,6.5683,6.5683,6.5597,6.5597,29900.0
2011-05-23 11:35:00,7.68,7.68,7.64,7.66,82400.0,6.5683,6.5683,6.5341,6.5512,82400.0
2011-05-23 11:40:00,7.65,7.66,7.64,7.65,16400.0,6.5426,6.5512,6.5341,6.5426,16400.0
2011-05-23 11:45:00,7.65,7.66,7.64,7.65,40200.0,6.5426,6.5512,6.5341,6.5426,40200.0
2011-05-23 11:50:00,7.65,7.65,7.64,7.64,10000.0,6.5426,6.5426,6.5341,6.5341,10000.0
2011-05-23 11:55:00,7.64,7.66,7.64,7.66,25800.0,6.5341,6.5512,6.5341,6.5512,25800.0
2011-05-23 12:00:00,7.66,7.66,7.64,7.65,28200.0,6.5512,6.5512,6.5341,6.5426,28200.0
2011-05-23 12:05:00,7.65,7.65,7.64,7.64,26900.0,6.5426,6.5426,6.5341,6.5341,26900.0
2011-05-23 12:10:00,7.64,7.65,7.63,7.65,120000.0,6.5341,6.5426,6.5255,6.5426,120000.0
2011-05-23 12:15:00,7.65,7.65,7.63,7.64,38300.0,6.5426,6.5426,6.5255,6.5341,38300.0
2011-05-23 12:20:00,7.64,7.64,7.63,7.63,29100.0,6.5341,6.5341,6.5255,6.5255,29100.0
2011-05-23 12:25:00,7.63,7.65,7.63,7.65,19500.0,6.5255,6.5426,6.5255,6.5426,19500.0
2011-05-23 12:30:00,7.65,7.66,7.65,7.66,25800.0,6.5426,6.5512,6.5426,6.5512,25800.0
2011-05-23 12:35:00,7.66,7.67,7.65,7.65,44400.0,6.5512,6.5597,6.5426,6.5426,44400.0
2011-05-23 12:40:00,7.66,7.66,7.65,7.66,4900.0,6.5512,6.5512,6.5426,6.5512,4900.0
2011-05-23 12:45:00,7.65,7.66,7.65,7.65,2800.0,6.5426,6.5512,6.5426,6.5426,2800.0
2011-05-23 12:50:00,7.65,7.66,7.65,7.65,6000.0,6.5426,6.5512,6.5426,6.5426,6000.0
2011-05-23 12:55:00,7.65,7.66,7.65,7.65,25500.0,6.5426,6.5512,6.5426,6.5426,25500.0
2011-05-23 13:00:00,7.66,7.66,7.65,7.66,7600.0,6.5512,6.5512,6.5426,6.5512,7600.0
2011-05-23 13:05:00,7.66,7.66,7.65,7.65,11100.0,6.5512,6.5512,6.5426,6.5426,11100.0
2011-05-23 13:10:00,7.66,7.66,7.65,7.65,15700.0,6.5512,6.5512,6.5426,6.5426,15700.0
2011-05-23 13:15:00,7.66,7.66,7.64,7.65,41600.0,6.5512,6.5512,6.5341,6.5426,41600.0
2011-05-23 13:20:00,7.65,7.65,7.64,7.64,12200.0,6.5426,6.5426,6.5341,6.5341,12200.0
2011-05-23 13:25:00,7.64,7.65,7.63,7.64,19800.0,6.5341,6.5426,6.5255,6.5341,19800.0
2011-05-23 13:30:00,7.64,7.64,7.63,7.63,2500.0,6.5341,6.5341,6.5255,6.5255,2500.0
2011-05-23 13:35:00,7.63,7.64,7.63,7.63,12000.0,6.5255,6.5341,6.5255,6.5255,12000.0
2011-05-23 13:40:00,7.63,7.64,7.63,7.64,4400.0,6.5255,6.5341,6.5255,6.5341,4400.0
2011-05-23 13:45:00,7.63,7.64,7.63,7.63,5100.0,6.5255,6.5341,6.5255,6.5255,5100.0
2011-05-23 13:50:00,7.64,7.64,7.63,7.63,5700.0,6.5341,6.5341,6.5255,6.5255,5700.0
2011-05-23 13:55:00,7.63,7.64,7.62,7.62,54200.0,6.5255,6.5341,6.517,6.517,54200.0
2011-05-23 14:00:00,7.62,7.63,7.62,7.62,14800.0,6.517,6.5255,6.517,6.517,14800.0
2011-05-23 14:05:00,7.63,7.63,7.62,7.62,8500.0,6.5255,6.5255,6.517,6.517,8500.0
2011-05-23 14:10:00,7.62,7.64,7.62,7.64,58000.0,6.517,6.5341,6.517,6.5341,58000.0
2011-05-23 14:15:00,7.64,7.64,7.61,7.62,69100.0,6.5341,6.5341,6.5084,6.517,69100.0
2011-05-23 14:20:00,7.62,7.62,7.61,7.61,14900.0,6.517,6.517,6.5084,6.5084,14900.0
2011-05-23 14:25:00,7.61,7.62,7.61,7.61,122100.0,6.5084,6.517,6.5084,6.5084,122100.0
2011-05-23 14:30:00,7.62,7.62,7.61,7.62,63700.0,6.517,6.517,6.5084,6.517,63700.0
2011-05-23 14:35:00,7.62,7.63,7.61,7.61,98700.0,6.517,6.5255,6.5084,6.5084,98700.0
2011-05-23 14:40:00,7.62,7.62,7.59,7.59,151700.0,6.517,6.517,6.4913,6.4913,151700.0
2011-05-23 14:45:00,7.59,7.6,7.58,7.58,36000.0,6.4913,6.4999,6.4828,6.4828,36000.0
2011-05-23 14:50:00,7.59,7.59,7.58,7.59,14900.0,6.4913,6.4913,6.4828,6.4913,14900.0
2011-05-23 14:55:00,7.59,7.6,7.58,7.59,40300.0,6.4913,6.4999,6.4828,6.4913,40300.0
2011-05-23 15:00:00,7.6,7.6,7.59,7.6,19000.0,6.4999,6.4999,6.4913,6.4999,19000.0
2011-05-23 15:05:00,7.6,7.6,7.59,7.59,52900.0,6.4999,6.4999,6.4913,6.4913,52900.0
2011-05-23 15:10:00,7.59,7.59,7.57,7.57,73000.0,6.4913,6.4913,6.4742,6.4742,73000.0
2011-05-23 15:15:00,7.58,7.58,7.55,7.56,227400.0,6.4828,6.4828,6.4571,6.4657,227400.0
2011-05-23 15:20:00,7.56,7.6,7.56,7.6,178800.0,6.4657,6.4999,6.4657,6.4999,178800.0
2011-05-23 15:25:00,7.6,7.6,7.59,7.59,39500.0,6.4999,6.4999,6.4913,6.4913,39500.0
2011-05-23 15:30:00,7.59,7.6,7.58,7.58,53900.0,6.4913,6.4999,6.4828,6.4828,53900.0
2011-05-23 15:35:00,7.58,7.59,7.56,7.57,26800.0,6.4828,6.4913,6.4657,6.4742,26800.0
2011-05-23 15:40:00,7.56,7.59,7.56,7.57,227200.0,6.4657,6.4913,6.4657,6.4742,227200.0
2011-05-23 15:45:00,7.56,7.57,7.54,7.55,169900.0,6.4657,6.4742,6.4486,6.4571,169900.0
2011-05-23 15:50:00,7.54,7.55,7.54,7.54,243800.0,6.4486,6.4571,6.4486,6.4486,243800.0
2011-05-23 15:55:00,7.54,7.55,7.53,7.54,295100.0,6.4486,6.4571,6.44,6.4486,295100.0
2011-05-24 09:30:00,7.58,7.63,7.56,7.57,52100.0,6.4828,6.5255,6.4657,6.4742,52100.0
2011-05-24 09:35:00,7.57,7.57,7.55,7.55,23100.0,6.4742,6.4742,6.4571,6.4571,23100.0
2011-05-24 09:40:00,7.56,7.59,7.56,7.57,50500.0,6.4657,6.4913,6.4657,6.4742,50500.0
2011-05-24 09:45:00,7.57,7.57,7.53,7.53,40000.0,6.4742,6.4742,6.44,6.44,40000.0
2011-05-24 09:50:00,7.53,7.56,7.53,7.56,63800.0,6.44,6.4657,6.44,6.4657,63800.0
2011-05-24 09:55:00,7.55,7.56,7.55,7.56,37000.0,6.4571,6.4657,6.4571,6.4657,37000.0
2011-05-24 10:00:00,7.56,7.68,7.56,7.63,459900.0,6.4657,6.5683,6.4657,6.5255,459900.0
2011-05-24 10:05:00,7.62,7.64,7.59,7.61,206300.0,6.517,6.5341,6.4913,6.5084,206300.0
2011-05-24 10:10:00,7.62,7.67,7.61,7.67,92700.0,6.517,6.5597,6.5084,6.5597,92700.0
2011-05-24 10:15:00,7.66,7.68,7.66,7.68,52600.0,6.5512,6.5683,6.5512,6.5683,52600.0
2011-05-24 10:20:00,7.68,7.7,7.67,7.67,80800.0,6.5683,6.5854,6.5597,6.5597,80800.0
2011-05-24 10:25:00,7.67,7.69,7.64,7.64,106000.0,6.5597,6.5768,6.5341,6.5341,106000.0
2011-05-24 10:30:00,7.65,7.66,7.64,7.65,61400.0,6.5426,6.5512,6.5341,6.5426,61400.0
2011-05-24 10:35:00,7.65,7.66,7.63,7.64,60200.0,6.5426,6.5512,6.5255,6.5341,60200.0
2011-05-24 10:40:00,7.64,7.65,7.64,7.64,15800.0,6.5341,6.5426,6.5341,6.5341,15800.0
2011-05-24 10:45:00,7.65,7.67,7.64,7.67,26900.0,6.5426,6.5597,6.5341,6.5597,26900.0
2011-05-24 10:50:00,7.67,7.67,7.65,7.65,64500.0,6.5597,6.5597,6.5426,6.5426,64500.0
2011-05-24 10:55:00,7.65,7.65,7.63,7.64,20500.0,6.5426,6.5426,6.5255,6.5341,20500.0
2011-05-24 11:00:00,7.63,7.66,7.63,7.66,66700.0,6.5255,6.5512,6.5255,6.5512,66700.0
2011-05-24 11:05:00,7.65,7.66,7.64,7.64,75500.0,6.5426,6.5512,6.5341,6.5341,75500.0
2011-05-24 11:10:00,7.64,7.66,7.63,7.65,28000.0,6.5341,6.5512,6.5255,6.5426,28000.0
2011-05-24 11:15:00,7.66,7.67,7.66,7.67,15000.0,6.5512,6.5597,6.5512,6.5597,15000.0
2011-05-24 11:20:00,7.66,7.67,7.65,7.66,20100.0,6.5512,6.5597,6.5426,6.5512,20100.0
2011-05-24 11:25:00,7.64,7.65,7.63,7.64,111200.0,6.5341,6.5426,6.5255,6.5341,111200.0
2011-05-24 11:30:00,7.63,7.64,7.63,7.64,3800.0,6.5255,6.5341,6.5255,6.5341,3800.0
2011-05-24 11:35:00,7.63,7.64,7.63,7.64,4000.0,6.5255,6.5341,6.5255,6.5341,4000.0
2011-05-24 11:40:00,7.64,7.64,7.62,7.62,49900.0,6.5341,6.5341,6.517,6.517,49900.0
2011-05-24 11:45:00,7.62,7.62,7.58,7.58,132700.0,6.517,6.517,6.4828,6.4828,132700.0
2011-05-24 11:50:00,7.58,7.61,7.58,7.6,65000.0,6.4828,6.5084,6.4828,6.4999,65000.0
2011-05-24 11:55:00,7.6,7.6,7.59,7.59,4000.0,6.4999,6.4999,6.4913,6.4913,4000.0
2011-05-24 12:00:00,7.6,7.6,7.58,7.58,17400.0,6.4999,6.4999,6.4828,6.4828,17400.0
2011-05-24 12:05:00,7.58,7.58,7.57,7.58,12700.0,6.4828,6.4828,6.4742,6.4828,12700.0
2011-05-24 12:10:00,7.58,7.58,7.57,7.58,17000.0,6.4828,6.4828,6.4742,6.4828,17000.0
2011-05-24 12:15:00,7.58,7.58,7.56,7.56,14600.0,6.4828,6.4828,6.4657,6.4657,14600.0
2011-05-24 12:20:00,7.57,7.57,7.56,7.56,3800.0,6.4742,6.4742,6.4657,6.4657,3800.0
2011-05-24 12:25:00,7.56,7.57,7.51,7.52,149500.0,6.4657,6.4742,6.4229,6.4314,149500.0
2011-05-24 12:30:00,7.52,7.52,7.51,7.52,6500.0,6.4314,6.4314,6.4229,6.4314,6500.0
2011-05-24 12:35:00,7.52,7.52,7.51,7.52,12700.0,6.4314,6.4314,6.4229,6.4314,12700.0
2011-05-24 12:40:00,7.52,7.53,7.51,7.53,32900.0,6.4314,6.44,6.4229,6.44,32900.0
2011-05-24 12:45:00,7.52,7.53,7.52,7.52,17300.0,6.4314,6.44,6.4314,6.4314,17300.0
2011-05-24 12:50:00,7.53,7.54,7.53,7.53,42200.0,6.44,6.4486,6.44,6.44,42200.0
2011-05-24 12:55:00,7.53,7.53,7.52,7.53,17200.0,6.44,6.44,6.4314,6.44,17200.0
2011-05-24 13:00:00,7.53,7.53,7.52,7.53,62100.0,6.44,6.44,6.4314,6.44,62100.0
2011-05-24 13:05:00,7.53,7.54,7.5,7.5,127300.0,6.44,6.4486,6.4143,6.4143,127300.0
2011-05-24 13:10:00,7.51,7.51,7.5,7.51,10700.0,6.4229,6.4229,6.4143,6.4229,10700.0
2011-05-24 13:15:00,7.51,7.51,7.48,7.48,65000.0,6.4229,6.4229,6.3972,6.3972,65000.0
2011-05-24 13:20:00,7.48,7.49,7.48,7.48,4500.0,6.3972,6.4058,6.3972,6.3972,4500.0
2011-05-24 13:25:00,7.48,7.49,7.47,7.48,50900.0,6.3972,6.4058,6.3887,6.3972,50900.0
2011-05-24 13:30:00,7.48,7.48,7.48,7.48,1800.0,6.3972,6.3972,6.3972,6.3972,1800.0
2011-05-24 13:35:00,7.48,7.48,7.46,7.46,88200.0,6.3972,6.3972,6.3801,6.3801,88200.0
2011-05-24 13:40:00,7.47,7.48,7.46,7.47,66500.0,6.3887,6.3972,6.3801,6.3887,66500.0
2011-05-24 13:45:00,7.47,7.47,7.46,7.47,3100.0,6.3887,6.3887,6.3801,6.3887,3100.0
2011-05-24 13:50:00,7.47,7.48,7.46,7.48,45500.0,6.3887,6.3972,6.3801,6.3972,45500.0
2011-05-24 13:55:00,7.49,7.49,7.47,7.48,57000.0,6.4058,6.4058,6.3887,6.3972,57000.0
2011-05-24 14:00:00,7.48,7.48,7.47,7.47,29500.0,6.3972,6.3972,6.3887,6.3887,29500.0
2011-05-24 14:05:00,7.48,7.48,7.46,7.48,70000.0,6.3972,6.3972,6.3801,6.3972,70000.0
2011-05-24 14:10:00,7.49,7.5,7.48,7.5,39500.0,6.4058,6.4143,6.3972,6.4143,39500.0
2011-05-24 14:15:00,7.5,7.5,7.49,7.5,7800.0,6.4143,6.4143,6.4058,6.4143,7800.0
2011-05-24 14:20:00,7.5,7.5,7.49,7.5,55400.0,6.4143,6.4143,6.4058,6.4143,55400.0
2011-05-24 14:25:00,7.5,7.5,7.49,7.5,9700.0,6.4143,6.4143,6.4058,6.4143,9700.0
2011-05-24 14:30:00,7.5,7.5,7.49,7.5,10400.0,6.4143,6.4143,6.4058,6.4143,10400.0
2011-05-24 14:35:00,7.5,7.5,7.49,7.5,7000.0,6.4143,6.4143,6.4058,6.4143,7000.0
2011-05-24 14:40:00,7.5,7.5,7.49,7.5,6500.0,6.4143,6.4143,6.4058,6.4143,6500.0
2011-05-24 14:45:00,7.5,7.51,7.49,7.51,40000.0,6.4143,6.4229,6.4058,6.4229,40000.0
2011-05-24 14:50:00,7.51,7.51,7.49,7.49,73800.0,6.4229,6.4229,6.4058,6.4058,73800.0
2011-05-24 14:55:00,7.5,7.5,7.49,7.5,24500.0,6.4143,6.4143,6.4058,6.4143,24500.0
2011-05-24 15:00:00,7.5,7.5,7.49,7.5,27100.0,6.4143,6.4143,6.4058,6.4143,27100.0
2011-05-24 15:05:00,7.5,7.5,7.49,7.5,13100.0,6.4143,6.4143,6.4058,6.4143,13100.0
2011-05-24 15:10:00,7.5,7.5,7.49,7.5,68500.0,6.4143,6.4143,6.4058,6.4143,68500.0
2011-05-24 15:15:00,7.5,7.5,7.49,7.49,15800.0,6.4143,6.4143,6.4058,6.4058,15800.0
2011-05-24 15:20:00,7.49,7.5,7.49,7.49,26300.0,6.4058,6.4143,6.4058,6.4058,26300.0
2011-05-24 15:25:00,7.5,7.5,7.49,7.5,74700.0,6.4143,6.4143,6.4058,6.4143,74700.0
2011-05-24 15:30:00,7.5,7.5,7.49,7.5,156500.0,6.4143,6.4143,6.4058,6.4143,156500.0
2011-05-24 15:35:00,7.49,7.5,7.49,7.5,91600.0,6.4058,6.4143,6.4058,6.4143,91600.0
2011-05-24 15:40:00,7.49,7.5,7.49,7.49,39300.0,6.4058,6.4143,6.4058,6.4058,39300.0
2011-05-24 15:45:00,7.5,7.5,7.48,7.48,73900.0,6.4143,6.4143,6.3972,6.3972,73900.0
2011-05-24 15:50:00,7.48,7.49,7.48,7.49,99000.0,6.3972,6.4058,6.3972,6.4058,99000.0
2011-05-24 15:55:00,7.49,7.49,7.47,7.48,321900.0,6.4058,6.4058,6.3887,6.3972,321900.0
2011-05-25 09:30:00,7.45,7.48,7.45,7.46,55000.0,6.3716,6.3972,6.3716,6.3801,55000.0
2011-05-25 09:35:00,7.47,7.55,7.46,7.54,117500.0,6.3887,6.4571,6.3801,6.4486,117500.0
2011-05-25 09:40:00,7.54,7.6,7.54,7.56,82700.0,6.4486,6.4999,6.4486,6.4657,82700.0
2011-05-25 09:45:00,7.57,7.61,7.56,7.61,55900.0,6.4742,6.5084,6.4657,6.5084,55900.0
2011-05-25 09:50:00,7.61,7.64,7.58,7.58,118600.0,6.5084,6.5341,6.4828,6.4828,118600.0
2011-05-25 09:55:00,7.59,7.62,7.58,7.58,119600.0,6.4913,6.517,6.4828,6.4828,119600.0
2011-05-25 10:00:00,7.59,7.6,7.57,7.57,80200.0,6.4913,6.4999,6.4742,6.4742,80200.0
2011-05-25 10:05:00,7.57,7.61,7.55,7.59,63400.0,6.4742,6.5084,6.4571,6.4913,63400.0
2011-05-25 10:10:00,7.6,7.6,7.56,7.58,45700.0,6.4999,6.4999,6.4657,6.4828,45700.0
2011-05-25 10:15:00,7.58,7.58,7.55,7.56,100000.0,6.4828,6.4828,6.4571,6.4657,100000.0
2011-05-25 10:20:00,7.55,7.56,7.51,7.52,141000.0,6.4571,6.4657,6.4229,6.4314,141000.0
2011-05-25 10:25:00,7.53,7.57,7.53,7.55,47500.0,6.44,6.4742,6.44,6.4571,47500.0
2011-05-25 10:30:00,7.56,7.59,7.55,7.58,77800.0,6.4657,6.4913,6.4571,6.4828,77800.0
2011-05-25 10:35:00,7.58,7.62,7.58,7.6,78800.0,6.4828,6.517,6.4828,6.4999,78800.0
2011-05-25 10:40:00,7.6,7.61,7.6,7.6,34500.0,6.4999,6.5084,6.4999,6.4999,34500.0
2011-05-25 10:45:00,7.6,7.63,7.6,7.61,56000.0,6.4999,6.5255,6.4999,6.5084,56000.0
2011-05-25 10:50:00,7.61,7.61,7.6,7.6,12000.0,6.5084,6.5084,6.4999,6.4999,12000.0
2011-05-25 10:55:00,7.61,7.61,7.59,7.59,30100.0,6.5084,6.5084,6.4913,6.4913,30100.0
2011-05-25 11:00:00,7.6,7.6,7.59,7.6,20400.0,6.4999,6.4999,6.4913,6.4999,20400.0
2011-05-25 11:05:00,7.6,7.61,7.59,7.59,54800.0,6.4999,6.5084,6.4913,6.4913,54800.0
2011-05-25 11:10:00,7.6,7.6,7.58,7.59,74900.0,6.4999,6.4999,6.4828,6.4913,74900.0
2011-05-25 11:15:00,7.6,7.61,7.58,7.58,80800.0,6.4999,6.5084,6.4828,6.4828,80800.0
2011-05-25 11:20:00,7.58,7.59,7.57,7.57,35800.0,6.4828,6.4913,6.4742,6.4742,35800.0
2011-05-25 11:25:00,7.57,7.58,7.56,7.57,60600.0,6.4742,6.4828,6.4657,6.4742,60600.0
2011-05-25 11:30:00,7.58,7.58,7.57,7.58,10900.0,6.4828,6.4828,6.4742,6.4828,10900.0
2011-05-25 11:35:00,7.57,7.58,7.57,7.58,12700.0,6.4742,6.4828,6.4742,6.4828,12700.0
2011-05-25 11:40:00,7.58,7.58,7.57,7.58,7000.0,6.4828,6.4828,6.4742,6.4828,7000.0
2011-05-25 11:45:00,7.58,7.58,7.57,7.57,18800.0,6.4828,6.4828,6.4742,6.4742,18800.0
2011-05-25 11:50:00,7.58,7.58,7.55,7.55,53000.0,6.4828,6.4828,6.4571,6.4571,53000.0
2011-05-25 11:55:00,7.55,7.56,7.53,7.53,23600.0,6.4571,6.4657,6.44,6.44,23600.0
2011-05-25 12:00:00,7.54,7.54,7.53,7.53,10700.0,6.4486,6.4486,6.44,6.44,10700.0
2011-05-25 12:05:00,7.53,7.54,7.51,7.51,32400.0,6.44,6.4486,6.4229,6.4229,32400.0
2011-05-25 12:10:00,7.52,7.52,7.51,7.51,5000.0,6.4314,6.4314,6.4229,6.4229,5000.0
2011-05-25 12:15:00,7.51,7.52,7.51,7.51,10900.0,6.4229,6.4314,6.4229,6.4229,10900.0
2011-05-25 12:20:00,7.51,7.52,7.51,7.51,38500.0,6.4229,6.4314,6.4229,6.4229,38500.0
2011-05-25 12:25:00,7.5,7.51,7.5,7.5,6800.0,6.4143,6.4229,6.4143,6.4143,6800.0
2011-05-25 12:30:00,7.5,7.51,7.5,7.5,8800.0,6.4143,6.4229,6.4143,6.4143,8800.0
2011-05-25 12:35:00,7.5,7.51,7.5,7.51,9000.0,6.4143,6.4229,6.4143,6.4229,9000.0
2011-05-25 12:40:00,7.51,7.51,7.5,7.5,5000.0,6.4229,6.4229,6.4143,6.4143,5000.0
2011-05-25 12:45:00,7.51,7.51,7.49,7.5,42300.0,6.4229,6.4229,6.4058,6.4143,42300.0
2011-05-25 12:50:00,7.5,7.5,7.48,7.49,115800.0,6.4143,6.4143,6.3972,6.4058,115800.0
2011-05-25 12:55:00,7.49,7.5,7.48,7.5,39600.0,6.4058,6.4143,6.3972,6.4143,39600.0
2011-05-25 13:00:00,7.5,7.5,7.49,7.5,2600.0,6.4143,6.4143,6.4058,6.4143,2600.0
2011-05-25 13:05:00,7.49,7.5,7.49,7.5,7900.0,6.4058,6.4143,6.4058,6.4143,7900.0
2011-05-25 13:10:00,7.5,7.5,7.49,7.49,13000.0,6.4143,6.4143,6.4058,6.4058,13000.0
2011-05-25 13:15:00,7.49,7.5,7.49,7.5,24500.0,6.4058,6.4143,6.4058,6.4143,24500.0
2011-05-25 13:20:00,7.5,7.5,7.49,7.5,10600.0,6.4143,6.4143,6.4058,6.4143,10600.0
2011-05-25 13:25:00,7.5,7.5,7.47,7.47,61200.0,6.4143,6.4143,6.3887,6.3887,61200.0
2011-05-25 13:30:00,7.47,7.48,7.46,7.48,190900.0,6.3887,6.3972,6.3801,6.3972,190900.0
2011-05-25 13:35:00,7.48,7.48,7.46,7.46,133100.0,6.3972,6.3972,6.3801,6.3801,133100.0
2011-05-25 13:40:00,7.47,7.49,7.45,7.49,85600.0,6.3887,6.4058,6.3716,6.4058,85600.0
2011-05-25 13:45:00,7.49,7.51,7.48,7.51,63000.0,6.4058,6.4229,6.3972,6.4229,63000.0
2011-05-25 13:50:00,7.51,7.51,7.5,7.51,16400.0,6.4229,6.4229,6.4143,6.4229,16400.0
2011-05-25 13:55:00,7.51,7.51,7.5,7.5,24900.0,6.4229,6.4229,6.4143,6.4143,24900.0
2011-05-25 14:00:00,7.51,7.51,7.49,7.5,101500.0,6.4229,6.4229,6.4058,6.4143,101500.0
2011-05-25 14:05:00,7.5,7.51,7.5,7.51,8600.0,6.4143,6.4229,6.4143,6.4229,8600.0
2011-05-25 14:10:00,7.51,7.51,7.5,7.5,6600.0,6.4229,6.4229,6.4143,6.4143,6600.0
2011-05-25 14:15:00,7.5,7.51,7.5,7.5,29400.0,6.4143,6.4229,6.4143,6.4143,29400.0
2011-05-25 14:20:00,7.51,7.51,7.5,7.5,8300.0,6.4229,6.4229,6.4143,6.4143,8300.0
2011-05-25 14:25:00,7.5,7.51,7.5,7.51,13000.0,6.4143,6.4229,6.4143,6.4229,13000.0
2011-05-25 14:30:00,7.51,7.53,7.5,7.53,226700.0,6.4229,6.44,6.4143,6.44,226700.0
2011-05-25 14:35:00,7.52,7.53,7.51,7.51,34500.0,6.4314,6.44,6.4229,6.4229,34500.0
2011-05-25 14:40:00,7.52,7.52,7.51,7.52,9600.0,6.4314,6.4314,6.4229,6.4314,9600.0
2011-05-25 14:45:00,7.52,7.52,7.51,7.51,15300.0,6.4314,6.4314,6.4229,6.4229,15300.0
2011-05-25 14:50:00,7.52,7.52,7.5,7.5,36600.0,6.4314,6.4314,6.4143,6.4143,36600.0
2011-05-25 14:55:00,7.5,7.51,7.5,7.51,33700.0,6.4143,6.4229,6.4143,6.4229,33700.0
2011-05-25 15:00:00,7.51,7.53,7.5,7.53,112800.0,6.4229,6.44,6.4143,6.44,112800.0
2011-05-25 15:05:00,7.53,7.54,7.52,7.54,38500.0,6.44,6.4486,6.4314,6.4486,38500.0
2011-05-25 15:10:00,7.54,7.54,7.53,7.54,58100.0,6.4486,6.4486,6.44,6.4486,58100.0
2011-05-25 15:15:00,7.54,7.54,7.53,7.53,26900.0,6.4486,6.4486,6.44,6.44,26900.0
2011-05-25 15:20:00,7.54,7.54,7.52,7.53,99100.0,6.4486,6.4486,6.4314,6.44,99100.0
2011-05-25 15:25:00,7.53,7.53,7.52,7.53,43500.0,6.44,6.44,6.4314,6.44,43500.0
2011-05-25 15:30:00,7.53,7.53,7.52,7.52,63700.0,6.44,6.44,6.4314,6.4314,63700.0
2011-05-25 15:35:00,7.52,7.53,7.52,7.52,74300.0,6.4314,6.44,6.4314,6.4314,74300.0
2011-05-25 15:40:00,7.53,7.53,7.52,7.52,53400.0,6.44,6.44,6.4314,6.4314,53400.0
2011-05-25 15:45:00,7.52,7.53,7.5,7.51,238800.0,6.4314,6.44,6.4143,6.4229,238800.0
2011-05-25 15:50:00,7.5,7.51,7.5,7.5,77600.0,6.4143,6.4229,6.4143,6.4143,77600.0
2011-05-25 15:55:00,7.51,7.51,7.5,7.5,324400.0,6.4229,6.4229,6.4143,6.4143,324400.0
2011-05-26 09:30:00,7.49,7.5,7.46,7.48,74000.0,6.4058,6.4143,6.3801,6.3972,74000.0
2011-05-26 09:35:00,7.49,7.55,7.49,7.53,50900.0,6.4058,6.4571,6.4058,6.44,50900.0
2011-05-26 09:40:00,7.54,7.54,7.48,7.49,83300.0,6.4486,6.4486,6.3972,6.4058,83300.0
2011-05-26 09:45:00,7.49,7.5,7.48,7.48,59100.0,6.4058,6.4143,6.3972,6.3972,59100.0
2011-05-26 09:50:00,7.48,7.52,7.47,7.52,79900.0,6.3972,6.4314,6.3887,6.4314,79900.0
2011-05-26 09:55:00,7.52,7.55,7.51,7.54,84400.0,6.4314,6.4571,6.4229,6.4486,84400.0
2011-05-26 10:00:00,7.54,7.57,7.54,7.55,121200.0,6.4486,6.4742,6.4486,6.4571,121200.0
2011-05-26 10:05:00,7.56,7.59,7.55,7.58,138600.0,6.4657,6.4913,6.4571,6.4828,138600.0
2011-05-26 10:10:00,7.57,7.58,7.55,7.56,74300.0,6.4742,6.4828,6.4571,6.4657,74300.0
2011-05-26 10:15:00,7.55,7.59,7.55,7.59,45000.0,6.4571,6.4913,6.4571,6.4913,45000.0
2011-05-26 10:20:00,7.58,7.6,7.57,7.6,51500.0,6.4828,6.4999,6.4742,6.4999,51500.0
2011-05-26 10:25:00,7.6,7.6,7.58,7.58,47900.0,6.4999,6.4999,6.4828,6.4828,47900.0
2011-05-26 10:30:00,7.58,7.61,7.58,7.6,174600.0,6.4828,6.5084,6.4828,6.4999,174600.0
2011-05-26 10:35:00,7.6,7.62,7.6,7.62,58600.0,6.4999,6.517,6.4999,6.517,58600.0
2011-05-26 10:40:00,7.63,7.65,7.62,7.64,146800.0,6.5255,6.5426,6.517,6.5341,146800.0
2011-05-26 10:45:00,7.64,7.67,7.63,7.66,138400.0,6.5341,6.5597,6.5255,6.5512,138400.0
2011-05-26 10:50:00,7.65,7.66,7.62,7.64,278600.0,6.5426,6.5512,6.517,6.5341,278600.0
2011-05-26 10:55:00,7.63,7.65,7.62,7.64,219500.0,6.5255,6.5426,6.517,6.5341,219500.0
2011-05-26 11:00:00,7.64,7.64,7.6,7.63,94100.0,6.5341,6.5341,6.4999,6.5255,94100.0
2011-05-26 11:05:00,7.63,7.64,7.63,7.64,52600.0,6.5255,6.5341,6.5255,6.5341,52600.0
2011-05-26 11:10:00,7.64,7.64,7.63,7.63,94400.0,6.5341,6.5341,6.5255,6.5255,94400.0
2011-05-26 11:15:00,7.63,7.68,7.63,7.68,53700.0,6.5255,6.5683,6.5255,6.5683,53700.0
2011-05-26 11:20:00,7.68,7.68,7.66,7.68,59100.0,6.5683,6.5683,6.5512,6.5683,59100.0
2011-05-26 11:25:00,7.68,7.69,7.68,7.69,22200.0,6.5683,6.5768,6.5683,6.5768,22200.0
2011-05-26 11:30:00,7.69,7.7,7.68,7.7,45100.0,6.5768,6.5854,6.5683,6.5854,45100.0
2011-05-26 11:35:00,7.7,7.71,7.69,7.7,55600.0,6.5854,6.5939,6.5768,6.5854,55600.0
2011-05-26 11:40:00,7.7,7.7,7.69,7.7,7600.0,6.5854,6.5854,6.5768,6.5854,7600.0
2011-05-26 11:45:00,7.7,7.7,7.69,7.69,24400.0,6.5854,6.5854,6.5768,6.5768,24400.0
2011-05-26 11:50:00,7.7,7.7,7.69,7.7,20500.0,6.5854,6.5854,6.5768,6.5854,20500.0
2011-05-26 11:55:00,7.69,7.7,7.69,7.69,23400.0,6.5768,6.5854,6.5768,6.5768,23400.0
2011-05-26 12:00:00,7.69,7.7,7.69,7.7,15200.0,6.5768,6.5854,6.5768,6.5854,15200.0
2011-05-26 12:05:00,7.7,7.7,7.68,7.68,44900.0,6.5854,6.5854,6.5683,6.5683,44900.0
2011-05-26 12:10:00,7.68,7.7,7.68,7.7,59900.0,6.5683,6.5854,6.5683,6.5854,59900.0
2011-05-26 12:15:00,7.69,7.71,7.69,7.71,71600.0,6.5768,6.5939,6.5768,6.5939,71600.0
2011-05-26 12:20:00,7.71,7.71,7.7,7.71,20000.0,6.5939,6.5939,6.5854,6.5939,20000.0
2011-05-26 12:25:00,7.7,7.74,7.7,7.74,56900.0,6.5854,6.6196,6.5854,6.6196,56900.0
2011-05-26 12:30:00,7.74,7.74,7.72,7.72,87100.0,6.6196,6.6196,6.6025,6.6025,87100.0
2011-05-26 12:35:00,7.72,7.73,7.71,7.72,16700.0,6.6025,6.6111,6.5939,6.6025,16700.0
2011-05-26 12:40:00,7.72,7.74,7.71,7.73,108300.0,6.6025,6.6196,6.5939,6.6111,108300.0
2011-05-26 12:45:00,7.74,7.74,7.73,7.74,11300.0,6.6196,6.6196,6.6111,6.6196,11300.0
2011-05-26 12:50:00,7.74,7.75,7.73,7.75,62900.0,6.6196,6.6282,6.6111,6.6282,62900.0
2011-05-26 12:55:00,7.75,7.75,7.74,7.75,12100.0,6.6282,6.6282,6.6196,6.6282,12100.0
2011-05-26 13:00:00,7.75,7.76,7.74,7.76,35100.0,6.6282,6.6367,6.6196,6.6367,35100.0
2011-05-26 13:05:00,7.76,7.76,7.75,7.76,15000.0,6.6367,6.6367,6.6282,6.6367,15000.0
2011-05-26 13:10:00,7.76,7.76,7.74,7.74,86900.0,6.6367,6.6367,6.6196,6.6196,86900.0
2011-05-26 13:15:00,7.73,7.74,7.73,7.73,31500.0,6.6111,6.6196,6.6111,6.6111,31500.0
2011-05-26 13:20:00,7.73,7.74,7.73,7.73,16200.0,6.6111,6.6196,6.6111,6.6111,16200.0
2011-05-26 13:25:00,7.73,7.74,7.73,7.73,11600.0,6.6111,6.6196,6.6111,6.6111,11600.0
2011-05-26 13:30:00,7.73,7.74,7.72,7.72,31100.0,6.6111,6.6196,6.6025,6.6025,31100.0
2011-05-26 13:35:00,7.73,7.73,7.7,7.72,100400.0,6.6111,6.6111,6.5854,6.6025,100400.0
2011-05-26 13:40:00,7.72,7.72,7.71,7.71,4700.0,6.6025,6.6025,6.5939,6.5939,4700.0
2011-05-26 13:45:00,7.71,7.72,7.71,7.71,12900.0,6.5939,6.6025,6.5939,6.5939,12900.0
2011-05-26 13:50:00,7.72,7.72,7.7,7.7,77600.0,6.6025,6.6025,6.5854,6.5854,77600.0
2011-05-26 13:55:00,7.7,7.72,7.69,7.72,124500.0,6.5854,6.6025,6.5768,6.6025,124500.0
2011-05-26 14:00:00,7.72,7.73,7.72,7.72,102800.0,6.6025,6.6111,6.6025,6.6025,102800.0
2011-05-26 14:05:00,7.73,7.73,7.72,7.72,62300.0,6.6111,6.6111,6.6025,6.6025,62300.0
2011-05-26 14:10:00,7.73,7.75,7.72,7.75,71700.0,6.6111,6.6282,6.6025,6.6282,71700.0
2011-05-26 14:15:00,7.75,7.78,7.74,7.78,214700.0,6.6282,6.6538,6.6196,6.6538,214700.0
2011-05-26 14:20:00,7.78,7.8,7.77,7.8,37400.0,6.6538,6.6709,6.6453,6.6709,37400.0
2011-05-26 14:25:00,7.8,7.82,7.79,7.81,94800.0,6.6709,6.688,6.6624,6.6795,94800.0
2011-05-26 14:30:00,7.82,7.84,7.81,7.84,136800.0,6.688,6.7051,6.6795,6.7051,136800.0
2011-05-26 14:35:00,7.84,7.84,7.83,7.84,31500.0,6.7051,6.7051,6.6966,6.7051,31500.0
2011-05-26 14:40:00,7.84,7.84,7.83,7.83,29100.0,6.7051,6.7051,6.6966,6.6966,29100.0
2011-05-26 14:45:00,7.84,7.84,7.79,7.8,202300.0,6.7051,6.7051,6.6624,6.6709,202300.0
2011-05-26 14:50:00,7.81,7.81,7.8,7.81,29000.0,6.6795,6.6795,6.6709,6.6795,29000.0
2011-05-26 14:55:00,7.81,7.82,7.8,7.82,20600.0,6.6795,6.688,6.6709,6.688,20600.0
2011-05-26 15:00:00,7.82,7.82,7.81,7.81,59500.0,6.688,6.688,6.6795,6.6795,59500.0
2011-05-26 15:05:00,7.82,7.82,7.81,7.82,23200.0,6.688,6.688,6.6795,6.688,23200.0
2011-05-26 15:10:00,7.82,7.82,7.8,7.81,48300.0,6.688,6.688,6.6709,6.6795,48300.0
2011-05-26 15:15:00,7.8,7.82,7.8,7.82,64000.0,6.6709,6.688,6.6709,6.688,64000.0
2011-05-26 15:20:00,7.82,7.85,7.81,7.85,137600.0,6.688,6.7137,6.6795,6.7137,137600.0
2011-05-26 15:25:00,7.85,7.85,7.83,7.84,96100.0,6.7137,6.7137,6.6966,6.7051,96100.0
2011-05-26 15:30:00,7.83,7.85,7.83,7.85,88500.0,6.6966,6.7137,6.6966,6.7137,88500.0
2011-05-26 15:35:00,7.84,7.87,7.84,7.87,141600.0,6.7051,6.7308,6.7051,6.7308,141600.0
2011-05-26 15:40:00,7.88,7.88,7.87,7.88,83800.0,6.7393,6.7393,6.7308,6.7393,83800.0
2011-05-26 15:45:00,7.87,7.88,7.85,7.87,173500.0,6.7308,6.7393,6.7137,6.7308,173500.0
2011-05-26 15:50:00,7.86,7.88,7.86,7.88,197500.0,6.7222,6.7393,6.7222,6.7393,197500.0
2011-05-26 15:55:00,7.88,7.88,7.86,7.87,731200.0,6.7393,6.7393,6.7222,6.7308,731200.0
2011-05-27 09:30:00,7.87,7.9,7.83,7.87,67600.0,6.7308,6.7564,6.6966,6.7308,67600.0
2011-05-27 09:35:00,7.87,7.93,7.86,7.93,103500.0,6.7308,6.7821,6.7222,6.7821,103500.0
2011-05-27 09:40:00,7.92,7.94,7.89,7.94,80300.0,6.7735,6.7907,6.7479,6.7907,80300.0
2011-05-27 09:45:00,7.94,7.98,7.94,7.95,175600.0,6.7907,6.8249,6.7907,6.7992,175600.0
2011-05-27 09:50:00,7.96,7.96,7.95,7.96,28100.0,6.8078,6.8078,6.7992,6.8078,28100.0
2011-05-27 09:55:00,7.95,8.0,7.95,7.96,249500.0,6.7992,6.842,6.7992,6.8078,249500.0
2011-05-27 10:00:00,7.96,7.97,7.86,7.87,404200.0,6.8078,6.8163,6.7222,6.7308,404200.0
2011-05-27 10:05:00,7.87,7.87,7.86,7.87,61700.0,6.7308,6.7308,6.7222,6.7308,61700.0
2011-05-27 10:10:00,7.87,7.89,7.86,7.89,119200.0,6.7308,6.7479,6.7222,6.7479,119200.0
2011-05-27 10:15:00,7.9,7.93,7.89,7.93,115800.0,6.7564,6.7821,6.7479,6.7821,115800.0
2011-05-27 10:20:00,7.93,7.96,7.92,7.96,68200.0,6.7821,6.8078,6.7735,6.8078,68200.0
2011-05-27 10:25:00,7.96,7.96,7.95,7.95,79000.0,6.8078,6.8078,6.7992,6.7992,79000.0
2011-05-27 10:30:00,7.95,7.96,7.95,7.95,18100.0,6.7992,6.8078,6.7992,6.7992,18100.0
2011-05-27 10:35:00,7.95,7.99,7.95,7.99,44600.0,6.7992,6.8334,6.7992,6.8334,44600.0
2011-05-27 10:40:00,7.99,8.01,7.98,8.01,166100.0,6.8334,6.8505,6.8249,6.8505,166100.0
2011-05-27 10:45:00,8.01,8.04,8.0,8.03,173800.0,6.8505,6.8762,6.842,6.8676,173800.0
2011-05-27 10:50:00,8.03,8.05,8.02,8.05,42200.0,6.8676,6.8847,6.8591,6.8847,42200.0
2011-05-27 10:55:00,8.05,8.07,8.05,8.07,62300.0,6.8847,6.9018,6.8847,6.9018,62300.0
2011-05-27 11:00:00,8.07,8.08,8.06,8.08,86200.0,6.9018,6.9104,6.8933,6.9104,86200.0
2011-05-27 11:05:00,8.07,8.08,8.04,8.06,84500.0,6.9018,6.9104,6.8762,6.8933,84500.0
2011-05-27 11:10:00,8.06,8.07,8.04,8.06,334000.0,6.8933,6.9018,6.8762,6.8933,334000.0
2011-05-27 11:15:00,8.07,8.08,8.06,8.08,50200.0,6.9018,6.9104,6.8933,6.9104,50200.0
2011-05-27 11:20:00,8.08,8.09,8.07,8.09,41800.0,6.9104,6.9189,6.9018,6.9189,41800.0
2011-05-27 11:25:00,8.09,8.09,8.07,8.08,92400.0,6.9189,6.9189,6.9018,6.9104,92400.0
2011-05-27 11:30:00,8.09,8.09,8.08,8.09,10700.0,6.9189,6.9189,6.9104,6.9189,10700.0
2011-05-27 11:35:00,8.09,8.1,8.08,8.1,81200.0,6.9189,6.9275,6.9104,6.9275,81200.0
2011-05-27 11:40:00,8.1,8.11,8.1,8.11,63600.0,6.9275,6.936,6.9275,6.936,63600.0
2011-05-27 11:45:00,8.12,8.12,8.11,8.12,35300.0,6.9446,6.9446,6.936,6.9446,35300.0
2011-05-27 11:50:00,8.13,8.13,8.12,8.12,49100.0,6.9531,6.9531,6.9446,6.9446,49100.0
2011-05-27 11:55:00,8.12,8.13,8.12,8.13,10500.0,6.9446,6.9531,6.9446,6.9531,10500.0
2011-05-27 12:00:00,8.13,8.13,8.09,8.1,62900.0,6.9531,6.9531,6.9189,6.9275,62900.0
2011-05-27 12:05:00,8.11,8.11,8.09,8.1,40800.0,6.936,6.936,6.9189,6.9275,40800.0
2011-05-27 12:10:00,8.11,8.11,8.1,8.11,7800.0,6.936,6.936,6.9275,6.936,7800.0
2011-05-27 12:15:00,8.11,8.11,8.1,8.1,6000.0,6.936,6.936,6.9275,6.9275,6000.0
2011-05-27 12:20:00,8.11,8.13,8.1,8.13,38800.0,6.936,6.9531,6.9275,6.9531,38800.0
2011-05-27 12:25:00,8.13,8.14,8.12,8.14,90800.0,6.9531,6.9617,6.9446,6.9617,90800.0
2011-05-27 12:30:00,8.14,8.16,8.13,8.15,91800.0,6.9617,6.9788,6.9531,6.9703,91800.0
2011-05-27 12:35:00,8.14,8.16,8.14,8.15,45000.0,6.9617,6.9788,6.9617,6.9703,45000.0
2011-05-27 12:40:00,8.15,8.15,8.14,8.14,18700.0,6.9703,6.9703,6.9617,6.9617,18700.0
2011-05-27 12:45:00,8.14,8.15,8.14,8.15,19900.0,6.9617,6.9703,6.9617,6.9703,19900.0
2011-05-27 12:50:00,8.14,8.15,8.14,8.14,14300.0,6.9617,6.9703,6.9617,6.9617,14300.0
2011-05-27 12:55:00,8.14,8.15,8.14,8.14,25100.0,6.9617,6.9703,6.9617,6.9617,25100.0
2011-05-27 13:00:00,8.15,8.15,8.14,8.15,2200.0,6.9703,6.9703,6.9617,6.9703,2200.0
2011-05-27 13:05:00,8.15,8.15,8.14,8.15,19400.0,6.9703,6.9703,6.9617,6.9703,19400.0
2011-05-27 13:10:00,8.15,8.15,8.14,8.15,12800.0,6.9703,6.9703,6.9617,6.9703,12800.0
2011-05-27 13:15:00,8.15,8.15,8.14,8.14,26400.0,6.9703,6.9703,6.9617,6.9617,26400.0
2011-05-27 13:20:00,8.15,8.15,8.14,8.14,35900.0,6.9703,6.9703,6.9617,6.9617,35900.0
2011-05-27 13:25:00,8.15,8.15,8.14,8.15,6100.0,6.9703,6.9703,6.9617,6.9703,6100.0
2011-05-27 13:30:00,8.14,8.15,8.14,8.14,12700.0,6.9617,6.9703,6.9617,6.9617,12700.0
2011-05-27 13:35:00,8.15,8.16,8.14,8.16,50900.0,6.9703,6.9788,6.9617,6.9788,50900.0
2011-05-27 13:40:00,8.16,8.16,8.15,8.15,13200.0,6.9788,6.9788,6.9703,6.9703,13200.0
2011-05-27 13:45:00,8.16,8.16,8.15,8.16,7300.0,6.9788,6.9788,6.9703,6.9788,7300.0
2011-05-27 13:50:00,8.16,8.18,8.15,8.18,52100.0,6.9788,6.9959,6.9703,6.9959,52100.0
2011-05-27 13:55:00,8.18,8.19,8.16,8.17,123100.0,6.9959,7.0045,6.9788,6.9874,123100.0
2011-05-27 14:00:00,8.17,8.18,8.17,8.18,34600.0,6.9874,6.9959,6.9874,6.9959,34600.0
2011-05-27 14:05:00,8.18,8.19,8.18,8.18,33300.0,6.9959,7.0045,6.9959,6.9959,33300.0
2011-05-27 14:10:00,8.19,8.19,8.17,8.18,122000.0,7.0045,7.0045,6.9874,6.9959,122000.0
2011-05-27 14:15:00,8.18,8.19,8.18,8.18,32200.0,6.9959,7.0045,6.9959,6.9959,32200.0
2011-05-27 14:20:00,8.19,8.2,8.19,8.2,27400.0,7.0045,7.013,7.0045,7.013,27400.0
2011-05-27 14:25:00,8.2,8.2,8.19,8.2,63300.0,7.013,7.013,7.0045,7.013,63300.0
2011-05-27 14:30:00,8.2,8.21,8.19,8.21,85600.0,7.013,7.0216,7.0045,7.0216,85600.0
2011-05-27 14:35:00,8.21,8.23,8.2,8.21,172000.0,7.0216,7.0387,7.013,7.0216,172000.0
2011-05-27 14:40:00,8.21,8.21,8.19,8.2,49000.0,7.0216,7.0216,7.0045,7.013,49000.0
2011-05-27 14:45:00,8.2,8.2,8.19,8.19,105200.0,7.013,7.013,7.0045,7.0045,105200.0
2011-05-27 14:50:00,8.19,8.2,8.19,8.2,97400.0,7.0045,7.013,7.0045,7.013,97400.0
2011-05-27 14:55:00,8.2,8.2,8.19,8.2,32500.0,7.013,7.013,7.0045,7.013,32500.0
2011-05-27 15:00:00,8.2,8.2,8.19,8.2,46300.0,7.013,7.013,7.0045,7.013,46300.0
2011-05-27 15:05:00,8.2,8.2,8.19,8.2,43700.0,7.013,7.013,7.0045,7.013,43700.0
2011-05-27 15:10:00,8.2,8.22,8.19,8.21,378500.0,7.013,7.0301,7.0045,7.0216,378500.0
2011-05-27 15:15:00,8.21,8.21,8.2,8.21,37200.0,7.0216,7.0216,7.013,7.0216,37200.0
2011-05-27 15:20:00,8.2,8.21,8.2,8.21,55000.0,7.013,7.0216,7.013,7.0216,55000.0
2011-05-27 15:25:00,8.21,8.23,8.2,8.23,100300.0,7.0216,7.0387,7.013,7.0387,100300.0
2011-05-27 15:30:00,8.22,8.23,8.22,8.22,108300.0,7.0301,7.0387,7.0301,7.0301,108300.0
2011-05-27 15:35:00,8.23,8.24,8.21,8.21,217500.0,7.0387,7.0472,7.0216,7.0216,217500.0
2011-05-27 15:40:00,8.22,8.22,8.2,8.2,92300.0,7.0301,7.0301,7.013,7.013,92300.0
2011-05-27 15:45:00,8.21,8.21,8.2,8.2,243400.0,7.0216,7.0216,7.013,7.013,243400.0
2011-05-27 15:50:00,8.21,8.21,8.19,8.2,328700.0,7.0216,7.0216,7.0045,7.013,328700.0
2011-05-27 15:55:00,8.19,8.2,8.19,8.2,384600.0,7.0045,7.013,7.0045,7.013,384600.0
2011-05-31 09:30:00,8.24,8.33,8.24,8.28,200900.0,7.0472,7.1242,7.0472,7.0814,200900.0
2011-05-31 09:35:00,8.28,8.32,8.25,8.3,204300.0,7.0814,7.1156,7.0558,7.0985,204300.0
2011-05-31 09:40:00,8.31,8.31,8.26,8.29,149100.0,7.1071,7.1071,7.0643,7.09,149100.0
2011-05-31 09:45:00,8.29,8.3,8.23,8.23,210300.0,7.09,7.0985,7.0387,7.0387,210300.0
2011-05-31 09:50:00,8.24,8.27,8.23,8.27,75800.0,7.0472,7.0729,7.0387,7.0729,75800.0
2011-05-31 09:55:00,8.27,8.28,8.26,8.28,118400.0,7.0729,7.0814,7.0643,7.0814,118400.0
2011-05-31 10:00:00,8.27,8.28,8.21,8.23,179000.0,7.0729,7.0814,7.0216,7.0387,179000.0
2011-05-31 10:05:00,8.22,8.22,8.21,8.21,65900.0,7.0301,7.0301,7.0216,7.0216,65900.0
2011-05-31 10:10:00,8.21,8.24,8.21,8.24,141600.0,7.0216,7.0472,7.0216,7.0472,141600.0
2011-05-31 10:15:00,8.23,8.24,8.19,8.21,119100.0,7.0387,7.0472,7.0045,7.0216,119100.0
2011-05-31 10:20:00,8.22,8.23,8.21,8.23,82000.0,7.0301,7.0387,7.0216,7.0387,82000.0
2011-05-31 10:25:00,8.23,8.25,8.22,8.25,137100.0,7.0387,7.0558,7.0301,7.0558,137100.0
2011-05-31 10:30:00,8.25,8.27,8.24,8.25,174000.0,7.0558,7.0729,7.0472,7.0558,174000.0
2011-05-31 10:35:00,8.25,8.29,8.25,8.27,204800.0,7.0558,7.09,7.0558,7.0729,204800.0
2011-05-31 10:40:00,8.27,8.3,8.26,8.3,215000.0,7.0729,7.0985,7.0643,7.0985,215000.0
2011-05-31 10:45:00,8.3,8.32,8.29,8.31,182300.0,7.0985,7.1156,7.09,7.1071,182300.0
2011-05-31 10:50:00,8.32,8.32,8.28,8.3,171500.0,7.1156,7.1156,7.0814,7.0985,171500.0
2011-05-31 10:55:00,8.31,8.31,8.29,8.3,113500.0,7.1071,7.1071,7.09,7.0985,113500.0
2011-05-31 11:00:00,8.31,8.31,8.3,8.31,65700.0,7.1071,7.1071,7.0985,7.1071,65700.0
2011-05-31 11:05:00,8.3,8.31,8.3,8.31,28300.0,7.0985,7.1071,7.0985,7.1071,28300.0
2011-05-31 11:10:00,8.3,8.31,8.3,8.31,74500.0,7.0985,7.1071,7.0985,7.1071,74500.0
2011-05-31 11:15:00,8.31,8.34,8.3,8.33,225800.0,7.1071,7.1328,7.0985,7.1242,225800.0
2011-05-31 11:20:00,8.32,8.33,8.32,8.33,92600.0,7.1156,7.1242,7.1156,7.1242,92600.0
2011-05-31 11:25:00,8.33,8.33,8.31,8.32,98600.0,7.1242,7.1242,7.1071,7.1156,98600.0
2011-05-31 11:30:00,8.32,8.35,8.31,8.35,68500.0,7.1156,7.1413,7.1071,7.1413,68500.0
2011-05-31 11:35:00,8.35,8.37,8.34,8.37,92700.0,7.1413,7.1584,7.1328,7.1584,92700.0
2011-05-31 11:40:00,8.37,8.37,8.36,8.37,30500.0,7.1584,7.1584,7.1499,7.1584,30500.0
2011-05-31 11:45:00,8.37,8.42,8.36,8.4,320000.0,7.1584,7.2012,7.1499,7.1841,320000.0
2011-05-31 11:50:00,8.4,8.4,8.36,8.36,107400.0,7.1841,7.1841,7.1499,7.1499,107400.0
2011-05-31 11:55:00,8.37,8.37,8.33,8.34,56000.0,7.1584,7.1584,7.1242,7.1328,56000.0
2011-05-31 12:00:00,8.33,8.35,8.33,8.34,101300.0,7.1242,7.1413,7.1242,7.1328,101300.0
2011-05-31 12:05:00,8.35,8.35,8.33,8.34,187800.0,7.1413,7.1413,7.1242,7.1328,187800.0
2011-05-31 12:10:00,8.34,8.34,8.33,8.34,24200.0,7.1328,7.1328,7.1242,7.1328,24200.0
2011-05-31 12:15:00,8.34,8.34,8.3,8.32,198900.0,7.1328,7.1328,7.0985,7.1156,198900.0
2011-05-31 12:20:00,8.32,8.35,8.32,8.34,155400.0,7.1156,7.1413,7.1156,7.1328,155400.0
2011-05-31 12:25:00,8.34,8.37,8.34,8.36,88100.0,7.1328,7.1584,7.1328,7.1499,88100.0
2011-05-31 12:30:00,8.36,8.36,8.33,8.34,47200.0,7.1499,7.1499,7.1242,7.1328,47200.0
2011-05-31 12:35:00,8.34,8.34,8.31,8.33,163300.0,7.1328,7.1328,7.1071,7.1242,163300.0
2011-05-31 12:40:00,8.33,8.33,8.32,8.32,69900.0,7.1242,7.1242,7.1156,7.1156,69900.0
2011-05-31 12:45:00,8.32,8.33,8.31,8.32,43400.0,7.1156,7.1242,7.1071,7.1156,43400.0
2011-05-31 12:50:00,8.32,8.33,8.31,8.33,35200.0,7.1156,7.1242,7.1071,7.1242,35200.0
2011-05-31 12:55:00,8.32,8.33,8.32,8.32,540300.0,7.1156,7.1242,7.1156,7.1156,540300.0
2011-05-31 13:00:00,8.33,8.34,8.32,8.34,66600.0,7.1242,7.1328,7.1156,7.1328,66600.0
2011-05-31 13:05:00,8.34,8.35,8.33,8.35,23200.0,7.1328,7.1413,7.1242,7.1413,23200.0
2011-05-31 13:10:00,8.35,8.35,8.33,8.33,48500.0,7.1413,7.1413,7.1242,7.1242,48500.0
2011-05-31 13:15:00,8.33,8.35,8.33,8.34,130900.0,7.1242,7.1413,7.1242,7.1328,130900.0
2011-05-31 13:20:00,8.34,8.35,8.34,8.34,25200.0,7.1328,7.1413,7.1328,7.1328,25200.0
2011-05-31 13:25:00,8.34,8.35,8.34,8.34,15000.0,7.1328,7.1413,7.1328,7.1328,15000.0
2011-05-31 13:30:00,8.34,8.37,8.34,8.37,78200.0,7.1328,7.1584,7.1328,7.1584,78200.0
2011-05-31 13:35:00,8.37,8.39,8.37,8.39,34400.0,7.1584,7.1755,7.1584,7.1755,34400.0
2011-05-31 13:40:00,8.39,8.39,8.38,8.38,11500.0,7.1755,7.1755,7.167,7.167,11500.0
2011-05-31 13:45:00,8.38,8.4,8.38,8.4,92200.0,7.167,7.1841,7.167,7.1841,92200.0
2011-05-31 13:50:00,8.39,8.4,8.39,8.4,14800.0,7.1755,7.1841,7.1755,7.1841,14800.0
2011-05-31 13:55:00,8.39,8.41,8.39,8.41,142700.0,7.1755,7.1926,7.1755,7.1926,142700.0
2011-05-31 14:00:00,8.4,8.43,8.4,8.43,112400.0,7.1841,7.2097,7.1841,7.2097,112400.0
2011-05-31 14:05:00,8.43,8.43,8.39,8.41,192700.0,7.2097,7.2097,7.1755,7.1926,192700.0
2011-05-31 14:10:00,8.4,8.41,8.4,8.41,44000.0,7.1841,7.1926,7.1841,7.1926,44000.0
2011-05-31 14:15:00,8.4,8.41,8.4,8.41,78400.0,7.1841,7.1926,7.1841,7.1926,78400.0
2011-05-31 14:20:00,8.41,8.41,8.37,8.38,72700.0,7.1926,7.1926,7.1584,7.167,72700.0
2011-05-31 14:25:00,8.38,8.39,8.38,8.39,34200.0,7.167,7.1755,7.167,7.1755,34200.0
2011-05-31 14:30:00,8.38,8.39,8.37,8.37,55200.0,7.167,7.1755,7.1584,7.1584,55200.0
2011-05-31 14:35:00,8.37,8.37,8.36,8.36,30000.0,7.1584,7.1584,7.1499,7.1499,30000.0
2011-05-31 14:40:00,8.37,8.37,8.36,8.37,27700.0,7.1584,7.1584,7.1499,7.1584,27700.0
2011-05-31 14:45:00,8.36,8.37,8.36,8.36,157500.0,7.1499,7.1584,7.1499,7.1499,157500.0
2011-05-31 14:50:00,8.36,8.37,8.36,8.36,37400.0,7.1499,7.1584,7.1499,7.1499,37400.0
2011-05-31 14:55:00,8.36,8.37,8.36,8.36,79400.0,7.1499,7.1584,7.1499,7.1499,79400.0
2011-05-31 15:00:00,8.36,8.37,8.34,8.34,135100.0,7.1499,7.1584,7.1328,7.1328,135100.0
2011-05-31 15:05:00,8.34,8.35,8.34,8.34,44000.0,7.1328,7.1413,7.1328,7.1328,44000.0
2011-05-31 15:10:00,8.34,8.35,8.34,8.34,197900.0,7.1328,7.1413,7.1328,7.1328,197900.0
2011-05-31 15:15:00,8.34,8.36,8.34,8.36,181200.0,7.1328,7.1499,7.1328,7.1499,181200.0
2011-05-31 15:20:00,8.36,8.38,8.35,8.38,108200.0,7.1499,7.167,7.1413,7.167,108200.0
2011-05-31 15:25:00,8.38,8.38,8.37,8.37,118500.0,7.167,7.167,7.1584,7.1584,118500.0
2011-05-31 15:30:00,8.37,8.38,8.36,8.37,147300.0,7.1584,7.167,7.1499,7.1584,147300.0
2011-05-31 15:35:00,8.37,8.38,8.37,8.37,84400.0,7.1584,7.167,7.1584,7.1584,84400.0
2011-05-31 15:40:00,8.37,8.42,8.37,8.42,486200.0,7.1584,7.2012,7.1584,7.2012,486200.0
2011-05-31 15:45:00,8.42,8.44,8.41,8.42,466700.0,7.2012,7.2183,7.1926,7.2012,466700.0
2011-05-31 15:50:00,8.42,8.44,8.41,8.43,352100.0,7.2012,7.2183,7.1926,7.2097,352100.0
2011-05-31 15:55:00,8.44,8.44,8.43,8.43,573700.0,7.2183,7.2183,7.2097,7.2097,573700.0
2011-06-01 09:30:00,8.34,8.38,8.33,8.34,121000.0,7.1328,7.167,7.1242,7.1328,121000.0
2011-06-01 09:35:00,8.34,8.35,8.28,8.28,197600.0,7.1328,7.1413,7.0814,7.0814,197600.0
2011-06-01 09:40:00,8.29,8.3,8.27,8.29,117400.0,7.09,7.0985,7.0729,7.09,117400.0
2011-06-01 09:45:00,8.29,8.3,8.26,8.27,160900.0,7.09,7.0985,7.0643,7.0729,160900.0
2011-06-01 09:50:00,8.26,8.27,8.25,8.27,155400.0,7.0643,7.0729,7.0558,7.0729,155400.0
2011-06-01 09:55:00,8.27,8.27,8.25,8.26,48200.0,7.0729,7.0729,7.0558,7.0643,48200.0
2011-06-01 10:00:00,8.25,8.26,8.21,8.22,253200.0,7.0558,7.0643,7.0216,7.0301,253200.0
2011-06-01 10:05:00,8.22,8.26,8.21,8.25,289700.0,7.0301,7.0643,7.0216,7.0558,289700.0
2011-06-01 10:10:00,8.25,8.25,8.19,8.2,120200.0,7.0558,7.0558,7.0045,7.013,120200.0
2011-06-01 10:15:00,8.2,8.2,8.19,8.19,37600.0,7.013,7.013,7.0045,7.0045,37600.0
2011-06-01 10:20:00,8.19,8.2,8.19,8.2,31900.0,7.0045,7.013,7.0045,7.013,31900.0
2011-06-01 10:25:00,8.19,8.2,8.17,8.18,87900.0,7.0045,7.013,6.9874,6.9959,87900.0
2011-06-01 10:30:00,8.18,8.18,8.13,8.13,137100.0,6.9959,6.9959,6.9531,6.9531,137100.0
2011-06-01 10:35:00,8.13,8.14,8.11,8.11,76700.0,6.9531,6.9617,6.936,6.936,76700.0
2011-06-01 10:40:00,8.12,8.13,8.09,8.13,272300.0,6.9446,6.9531,6.9189,6.9531,272300.0
2011-06-01 10:45:00,8.13,8.13,8.11,8.12,136600.0,6.9531,6.9531,6.936,6.9446,136600.0
2011-06-01 10:50:00,8.12,8.13,8.12,8.12,46000.0,6.9446,6.9531,6.9446,6.9446,46000.0
2011-06-01 10:55:00,8.13,8.13,8.12,8.12,40200.0,6.9531,6.9531,6.9446,6.9446,40200.0
2011-06-01 11:00:00,8.13,8.13,8.1,8.1,74100.0,6.9531,6.9531,6.9275,6.9275,74100.0
2011-06-01 11:05:00,8.11,8.11,8.09,8.11,65900.0,6.936,6.936,6.9189,6.936,65900.0
2011-06-01 11:10:00,8.1,8.11,8.1,8.1,34300.0,6.9275,6.936,6.9275,6.9275,34300.0
2011-06-01 11:15:00,8.11,8.11,8.1,8.11,73000.0,6.936,6.936,6.9275,6.936,73000.0
2011-06-01 11:20:00,8.11,8.13,8.1,8.13,232600.0,6.936,6.9531,6.9275,6.9531,232600.0
2011-06-01 11:25:00,8.13,8.14,8.12,8.14,76600.0,6.9531,6.9617,6.9446,6.9617,76600.0
2011-06-01 11:30:00,8.14,8.14,8.12,8.13,93600.0,6.9617,6.9617,6.9446,6.9531,93600.0
2011-06-01 11:35:00,8.12,8.13,8.12,8.13,10800.0,6.9446,6.9531,6.9446,6.9531,10800.0
2011-06-01 11:40:00,8.12,8.15,8.12,8.15,67500.0,6.9446,6.9703,6.9446,6.9703,67500.0
2011-06-01 11:45:00,8.15,8.15,8.12,8.12,50000.0,6.9703,6.9703,6.9446,6.9446,50000.0
2011-06-01 11:50:00,8.12,8.13,8.12,8.13,18600.0,6.9446,6.9531,6.9446,6.9531,18600.0
2011-06-01 11:55:00,8.12,8.14,8.12,8.14,48400.0,6.9446,6.9617,6.9446,6.9617,48400.0
2011-06-01 12:00:00,8.13,8.14,8.13,8.13,65600.0,6.9531,6.9617,6.9531,6.9531,65600.0
2011-06-01 12:05:00,8.14,8.14,8.11,8.11,219600.0,6.9617,6.9617,6.936,6.936,219600.0
2011-06-01 12:10:00,8.12,8.13,8.1,8.13,77100.0,6.9446,6.9531,6.9275,6.9531,77100.0
2011-06-01 12:15:00,8.13,8.13,8.11,8.11,18900.0,6.9531,6.9531,6.936,6.936,18900.0
2011-06-01 12:20:00,8.12,8.12,8.11,8.12,28000.0,6.9446,6.9446,6.936,6.9446,28000.0
2011-06-01 12:25:00,8.12,8.12,8.11,8.11,14000.0,6.9446,6.9446,6.936,6.936,14000.0
2011-06-01 12:30:00,8.11,8.14,8.11,8.14,63900.0,6.936,6.9617,6.936,6.9617,63900.0
2011-06-01 12:35:00,8.13,8.14,8.13,8.14,26200.0,6.9531,6.9617,6.9531,6.9617,26200.0
2011-06-01 12:40:00,8.14,8.15,8.13,8.15,34000.0,6.9617,6.9703,6.9531,6.9703,34000.0
2011-06-01 12:45:00,8.15,8.15,8.14,8.15,14300.0,6.9703,6.9703,6.9617,6.9703,14300.0
2011-06-01 12:50:00,8.15,8.15,8.14,8.15,17500.0,6.9703,6.9703,6.9617,6.9703,17500.0
2011-06-01 12:55:00,8.15,8.15,8.13,8.14,35200.0,6.9703,6.9703,6.9531,6.9617,35200.0
2011-06-01 13:00:00,8.14,8.14,8.13,8.14,14500.0,6.9617,6.9617,6.9531,6.9617,14500.0
2011-06-01 13:05:00,8.14,8.14,8.13,8.14,16400.0,6.9617,6.9617,6.9531,6.9617,16400.0
2011-06-01 13:10:00,8.14,8.14,8.11,8.11,64800.0,6.9617,6.9617,6.936,6.936,64800.0
2011-06-01 13:15:00,8.12,8.13,8.11,8.13,34900.0,6.9446,6.9531,6.936,6.9531,34900.0
2011-06-01 13:20:00,8.13,8.13,8.11,8.11,41500.0,6.9531,6.9531,6.936,6.936,41500.0
2011-06-01 13:25:00,8.11,8.12,8.09,8.12,126800.0,6.936,6.9446,6.9189,6.9446,126800.0
2011-06-01 13:30:00,8.12,8.12,8.09,8.1,120100.0,6.9446,6.9446,6.9189,6.9275,120100.0
2011-06-01 13:35:00,8.1,8.11,8.1,8.11,7500.0,6.9275,6.936,6.9275,6.936,7500.0
2011-06-01 13:40:00,8.11,8.11,8.1,8.11,16400.0,6.936,6.936,6.9275,6.936,16400.0
2011-06-01 13:45:00,8.11,8.11,8.1,8.11,9100.0,6.936,6.936,6.9275,6.936,9100.0
2011-06-01 13:50:00,8.1,8.11,8.1,8.11,26100.0,6.9275,6.936,6.9275,6.936,26100.0
2011-06-01 13:55:00,8.1,8.11,8.1,8.11,33700.0,6.9275,6.936,6.9275,6.936,33700.0
2011-06-01 14:00:00,8.11,8.11,8.1,8.1,30700.0,6.936,6.936,6.9275,6.9275,30700.0
2011-06-01 14:05:00,8.1,8.12,8.1,8.12,105500.0,6.9275,6.9446,6.9275,6.9446,105500.0
2011-06-01 14:10:00,8.12,8.12,8.09,8.1,39400.0,6.9446,6.9446,6.9189,6.9275,39400.0
2011-06-01 14:15:00,8.09,8.11,8.09,8.11,66900.0,6.9189,6.936,6.9189,6.936,66900.0
2011-06-01 14:20:00,8.11,8.12,8.1,8.12,30800.0,6.936,6.9446,6.9275,6.9446,30800.0
2011-06-01 14:25:00,8.12,8.12,8.11,8.12,30500.0,6.9446,6.9446,6.936,6.9446,30500.0
2011-06-01 14:30:00,8.12,8.12,8.09,8.11,79400.0,6.9446,6.9446,6.9189,6.936,79400.0
2011-06-01 14:35:00,8.11,8.11,8.1,8.11,30900.0,6.936,6.936,6.9275,6.936,30900.0
2011-06-01 14:40:00,8.11,8.11,8.1,8.11,23800.0,6.936,6.936,6.9275,6.936,23800.0
2011-06-01 14:45:00,8.11,8.12,8.1,8.11,118500.0,6.936,6.9446,6.9275,6.936,118500.0
2011-06-01 14:50:00,8.1,8.11,8.1,8.11,93100.0,6.9275,6.936,6.9275,6.936,93100.0
2011-06-01 14:55:00,8.11,8.11,8.1,8.11,25100.0,6.936,6.936,6.9275,6.936,25100.0
2011-06-01 15:00:00,8.11,8.11,8.1,8.11,31500.0,6.936,6.936,6.9275,6.936,31500.0
2011-06-01 15:05:00,8.11,8.11,8.1,8.1,33000.0,6.936,6.936,6.9275,6.9275,33000.0
2011-06-01 15:10:00,8.1,8.11,8.1,8.11,32000.0,6.9275,6.936,6.9275,6.936,32000.0
2011-06-01 15:15:00,8.11,8.11,8.1,8.1,48400.0,6.936,6.936,6.9275,6.9275,48400.0
2011-06-01 15:20:00,8.11,8.11,8.09,8.09,101900.0,6.936,6.936,6.9189,6.9189,101900.0
2011-06-01 15:25:00,8.09,8.1,8.08,8.1,135200.0,6.9189,6.9275,6.9104,6.9275,135200.0
2011-06-01 15:30:00,8.09,8.12,8.09,8.12,177100.0,6.9189,6.9446,6.9189,6.9446,177100.0
2011-06-01 15:35:00,8.12,8.12,8.1,8.1,168500.0,6.9446,6.9446,6.9275,6.9275,168500.0
2011-06-01 15:40:00,8.11,8.11,8.07,8.07,340400.0,6.936,6.936,6.9018,6.9018,340400.0
2011-06-01 15:45:00,8.08,8.08,8.02,8.03,384800.0,6.9104,6.9104,6.8591,6.8676,384800.0
2011-06-01 15:50:00,8.03,8.03,8.02,8.02,214800.0,6.8676,6.8676,6.8591,6.8591,214800.0
2011-06-01 15:55:00,8.02,8.03,8.02,8.03,393800.0,6.8591,6.8676,6.8591,6.8676,393800.0
2011-06-02 09:30:00,8.07,8.11,8.0,8.11,79600.0,6.9018,6.936,6.842,6.936,79600.0
2011-06-02 09:35:00,8.11,8.11,8.09,8.1,104900.0,6.936,6.936,6.9189,6.9275,104900.0
2011-06-02 09:40:00,8.11,8.11,8.02,8.02,263900.0,6.936,6.936,6.8591,6.8591,263900.0
2011-06-02 09:45:00,8.02,8.05,7.96,8.0,163500.0,6.8591,6.8847,6.8078,6.842,163500.0
2011-06-02 09:50:00,8.0,8.04,8.0,8.04,42500.0,6.842,6.8762,6.842,6.8762,42500.0
2011-06-02 09:55:00,8.04,8.08,8.04,8.07,46400.0,6.8762,6.9104,6.8762,6.9018,46400.0
2011-06-02 10:00:00,8.07,8.11,8.07,8.11,100800.0,6.9018,6.936,6.9018,6.936,100800.0
2011-06-02 10:05:00,8.11,8.13,8.09,8.11,79500.0,6.936,6.9531,6.9189,6.936,79500.0
2011-06-02 10:10:00,8.1,8.12,8.1,8.1,45900.0,6.9275,6.9446,6.9275,6.9275,45900.0
2011-06-02 10:15:00,8.1,8.11,8.08,8.09,80500.0,6.9275,6.936,6.9104,6.9189,80500.0
2011-06-02 10:20:00,8.09,8.09,8.07,8.09,56900.0,6.9189,6.9189,6.9018,6.9189,56900.0
2011-06-02 10:25:00,8.08,8.09,8.08,8.09,18900.0,6.9104,6.9189,6.9104,6.9189,18900.0
2011-06-02 10:30:00,8.09,8.11,8.08,8.11,41100.0,6.9189,6.936,6.9104,6.936,41100.0
2011-06-02 10:35:00,8.11,8.11,8.09,8.1,23300.0,6.936,6.936,6.9189,6.9275,23300.0
2011-06-02 10:40:00,8.1,8.11,8.09,8.11,70100.0,6.9275,6.936,6.9189,6.936,70100.0
2011-06-02 10:45:00,8.1,8.11,8.1,8.11,12200.0,6.9275,6.936,6.9275,6.936,12200.0
2011-06-02 10:50:00,8.11,8.11,8.07,8.08,40400.0,6.936,6.936,6.9018,6.9104,40400.0
2011-06-02 10:55:00,8.07,8.07,8.04,8.05,79700.0,6.9018,6.9018,6.8762,6.8847,79700.0
2011-06-02 11:00:00,8.04,8.06,8.03,8.06,100600.0,6.8762,6.8933,6.8676,6.8933,100600.0
2011-06-02 11:05:00,8.05,8.06,8.02,8.02,35200.0,6.8847,6.8933,6.8591,6.8591,35200.0
2011-06-02 11:10:00,8.02,8.03,8.0,8.03,60300.0,6.8591,6.8676,6.842,6.8676,60300.0
2011-06-02 11:15:00,8.02,8.03,8.02,8.03,63900.0,6.8591,6.8676,6.8591,6.8676,63900.0
2011-06-02 11:20:00,8.03,8.03,7.98,8.01,97900.0,6.8676,6.8676,6.8249,6.8505,97900.0
2011-06-02 11:25:00,8.0,8.0,7.97,7.97,95000.0,6.842,6.842,6.8163,6.8163,95000.0
2011-06-02 11:30:00,7.96,7.97,7.93,7.96,97900.0,6.8078,6.8163,6.7821,6.8078,97900.0
2011-06-02 11:35:00,7.96,7.96,7.92,7.92,31200.0,6.8078,6.8078,6.7735,6.7735,31200.0
2011-06-02 11:40:00,7.93,7.94,7.92,7.94,58600.0,6.7821,6.7907,6.7735,6.7907,58600.0
2011-06-02 11:45:00,7.94,7.94,7.9,7.91,51300.0,6.7907,6.7907,6.7564,6.765,51300.0
2011-06-02 11:50:00,7.9,7.91,7.9,7.91,63500.0,6.7564,6.765,6.7564,6.765,63500.0
2011-06-02 11:55:00,7.9,7.92,7.9,7.91,51200.0,6.7564,6.7735,6.7564,6.765,51200.0
2011-06-02 12:00:00,7.91,7.92,7.89,7.89,84100.0,6.765,6.7735,6.7479,6.7479,84100.0
2011-06-02 12:05:00,7.9,7.9,7.87,7.87,40400.0,6.7564,6.7564,6.7308,6.7308,40400.0
2011-06-02 12:10:00,7.88,7.88,7.86,7.86,37000.0,6.7393,6.7393,6.7222,6.7222,37000.0
2011-06-02 12:15:00,7.87,7.92,7.86,7.92,135800.0,6.7308,6.7735,6.7222,6.7735,135800.0
2011-06-02 12:20:00,7.92,7.92,7.9,7.91,21200.0,6.7735,6.7735,6.7564,6.765,21200.0
2011-06-02 12:25:00,7.9,7.91,7.89,7.89,22000.0,6.7564,6.765,6.7479,6.7479,22000.0
2011-06-02 12:30:00,7.89,7.9,7.88,7.88,23400.0,6.7479,6.7564,6.7393,6.7393,23400.0
2011-06-02 12:35:00,7.89,7.89,7.87,7.87,17700.0,6.7479,6.7479,6.7308,6.7308,17700.0
2011-06-02 12:40:00,7.88,7.9,7.87,7.9,108200.0,6.7393,6.7564,6.7308,6.7564,108200.0
2011-06-02 12:45:00,7.9,7.91,7.88,7.9,124300.0,6.7564,6.765,6.7393,6.7564,124300.0
2011-06-02 12:50:00,7.91,7.93,7.9,7.93,56400.0,6.765,6.7821,6.7564,6.7821,56400.0
2011-06-02 12:55:00,7.92,7.93,7.91,7.92,10200.0,6.7735,6.7821,6.765,6.7735,10200.0
2011-06-02 13:00:00,7.92,7.93,7.91,7.92,47200.0,6.7735,6.7821,6.765,6.7735,47200.0
2011-06-02 13:05:00,7.91,7.93,7.9,7.91,60900.0,6.765,6.7821,6.7564,6.765,60900.0
2011-06-02 13:10:00,7.91,7.91,7.88,7.89,48700.0,6.765,6.765,6.7393,6.7479,48700.0
2011-06-02 13:15:00,7.88,7.9,7.88,7.9,36300.0,6.7393,6.7564,6.7393,6.7564,36300.0
2011-06-02 13:20:00,7.89,7.9,7.88,7.89,25000.0,6.7479,6.7564,6.7393,6.7479,25000.0
2011-06-02 13:25:00,7.89,7.92,7.88,7.92,56200.0,6.7479,6.7735,6.7393,6.7735,56200.0
2011-06-02 13:30:00,7.92,7.92,7.89,7.9,113200.0,6.7735,6.7735,6.7479,6.7564,113200.0
2011-06-02 13:35:00,7.89,7.9,7.89,7.89,13100.0,6.7479,6.7564,6.7479,6.7479,13100.0
2011-06-02 13:40:00,7.88,7.9,7.88,7.9,45000.0,6.7393,6.7564,6.7393,6.7564,45000.0
2011-06-02 13:45:00,7.9,7.9,7.87,7.88,37800.0,6.7564,6.7564,6.7308,6.7393,37800.0
2011-06-02 13:50:00,7.88,7.88,7.87,7.87,21500.0,6.7393,6.7393,6.7308,6.7308,21500.0
2011-06-02 13:55:00,7.87,7.9,7.87,7.9,40200.0,6.7308,6.7564,6.7308,6.7564,40200.0
2011-06-02 14:00:00,7.89,7.9,7.88,7.89,41300.0,6.7479,6.7564,6.7393,6.7479,41300.0
2011-06-02 14:05:00,7.89,7.9,7.87,7.87,49800.0,6.7479,6.7564,6.7308,6.7308,49800.0
2011-06-02 14:10:00,7.87,7.9,7.87,7.89,123500.0,6.7308,6.7564,6.7308,6.7479,123500.0
2011-06-02 14:15:00,7.89,7.9,7.86,7.87,133700.0,6.7479,6.7564,6.7222,6.7308,133700.0
2011-06-02 14:20:00,7.88,7.88,7.85,7.86,129900.0,6.7393,6.7393,6.7137,6.7222,129900.0
2011-06-02 14:25:00,7.85,7.86,7.85,7.85,17600.0,6.7137,6.7222,6.7137,6.7137,17600.0
2011-06-02 14:30:00,7.86,7.87,7.85,7.87,69100.0,6.7222,6.7308,6.7137,6.7308,69100.0
2011-06-02 14:35:00,7.87,7.87,7.86,7.87,30600.0,6.7308,6.7308,6.7222,6.7308,30600.0
2011-06-02 14:40:00,7.86,7.87,7.85,7.86,55100.0,6.7222,6.7308,6.7137,6.7222,55100.0
2011-06-02 14:45:00,7.86,7.87,7.85,7.86,41800.0,6.7222,6.7308,6.7137,6.7222,41800.0
2011-06-02 14:50:00,7.86,7.87,7.86,7.86,24900.0,6.7222,6.7308,6.7222,6.7222,24900.0
2011-06-02 14:55:00,7.87,7.87,7.86,7.87,13800.0,6.7308,6.7308,6.7222,6.7308,13800.0
2011-06-02 15:00:00,7.87,7.87,7.84,7.84,116700.0,6.7308,6.7308,6.7051,6.7051,116700.0
2011-06-02 15:05:00,7.84,7.85,7.84,7.84,70200.0,6.7051,6.7137,6.7051,6.7051,70200.0
2011-06-02 15:10:00,7.84,7.85,7.83,7.83,100000.0,6.7051,6.7137,6.6966,6.6966,100000.0
2011-06-02 15:15:00,7.83,7.84,7.83,7.83,50800.0,6.6966,6.7051,6.6966,6.6966,50800.0
2011-06-02 15:20:00,7.84,7.84,7.83,7.84,43900.0,6.7051,6.7051,6.6966,6.7051,43900.0
2011-06-02 15:25:00,7.84,7.84,7.83,7.84,80400.0,6.7051,6.7051,6.6966,6.7051,80400.0
2011-06-02 15:30:00,7.84,7.85,7.82,7.83,204000.0,6.7051,6.7137,6.688,6.6966,204000.0
2011-06-02 15:35:00,7.82,7.83,7.82,7.83,82200.0,6.688,6.6966,6.688,6.6966,82200.0
2011-06-02 15:40:00,7.82,7.86,7.82,7.84,187500.0,6.688,6.7222,6.688,6.7051,187500.0
2011-06-02 15:45:00,7.85,7.85,7.83,7.83,114700.0,6.7137,6.7137,6.6966,6.6966,114700.0
2011-06-02 15:50:00,7.83,7.84,7.82,7.82,279700.0,6.6966,6.7051,6.688,6.688,279700.0
2011-06-02 15:55:00,7.82,7.83,7.8,7.8,615200.0,6.688,6.6966,6.6709,6.6709,615200.0
2011-06-03 09:30:00,7.69,7.73,7.63,7.69,88900.0,6.5768,6.6111,6.5255,6.5768,88900.0
2011-06-03 09:35:00,7.69,7.72,7.68,7.7,36200.0,6.5768,6.6025,6.5683,6.5854,36200.0
2011-06-03 09:40:00,7.69,7.7,7.67,7.69,73800.0,6.5768,6.5854,6.5597,6.5768,73800.0
2011-06-03 09:45:00,7.7,7.75,7.69,7.7,88900.0,6.5854,6.6282,6.5768,6.5854,88900.0
2011-06-03 09:50:00,7.7,7.76,7.69,7.76,156400.0,6.5854,6.6367,6.5768,6.6367,156400.0
2011-06-03 09:55:00,7.76,7.78,7.75,7.77,47400.0,6.6367,6.6538,6.6282,6.6453,47400.0
2011-06-03 10:00:00,7.78,7.83,7.77,7.82,115800.0,6.6538,6.6966,6.6453,6.688,115800.0
2011-06-03 10:05:00,7.82,7.83,7.78,7.79,170700.0,6.688,6.6966,6.6538,6.6624,170700.0
2011-06-03 10:10:00,7.8,7.81,7.79,7.8,161700.0,6.6709,6.6795,6.6624,6.6709,161700.0
2011-06-03 10:15:00,7.8,7.82,7.77,7.78,150400.0,6.6709,6.688,6.6453,6.6538,150400.0
2011-06-03 10:20:00,7.78,7.78,7.76,7.78,81500.0,6.6538,6.6538,6.6367,6.6538,81500.0
2011-06-03 10:25:00,7.77,7.82,7.77,7.8,59300.0,6.6453,6.688,6.6453,6.6709,59300.0
2011-06-03 10:30:00,7.8,7.81,7.8,7.8,53700.0,6.6709,6.6795,6.6709,6.6709,53700.0
2011-06-03 10:35:00,7.8,7.83,7.8,7.83,81700.0,6.6709,6.6966,6.6709,6.6966,81700.0
2011-06-03 10:40:00,7.84,7.87,7.83,7.86,115300.0,6.7051,6.7308,6.6966,6.7222,115300.0
2011-06-03 10:45:00,7.87,7.88,7.86,7.87,100000.0,6.7308,6.7393,6.7222,6.7308,100000.0
2011-06-03 10:50:00,7.86,7.86,7.83,7.83,162800.0,6.7222,6.7222,6.6966,6.6966,162800.0
2011-06-03 10:55:00,7.83,7.84,7.8,7.8,162100.0,6.6966,6.7051,6.6709,6.6709,162100.0
2011-06-03 11:00:00,7.81,7.83,7.8,7.82,87200.0,6.6795,6.6966,6.6709,6.688,87200.0
2011-06-03 11:05:00,7.81,7.81,7.77,7.77,136900.0,6.6795,6.6795,6.6453,6.6453,136900.0
2011-06-03 11:10:00,7.77,7.78,7.77,7.77,69800.0,6.6453,6.6538,6.6453,6.6453,69800.0
2011-06-03 11:15:00,7.78,7.79,7.77,7.78,26900.0,6.6538,6.6624,6.6453,6.6538,26900.0
2011-06-03 11:20:00,7.78,7.82,7.78,7.82,68800.0,6.6538,6.688,6.6538,6.688,68800.0
2011-06-03 11:25:00,7.81,7.81,7.78,7.79,60200.0,6.6795,6.6795,6.6538,6.6624,60200.0
2011-06-03 11:30:00,7.79,7.81,7.78,7.78,176400.0,6.6624,6.6795,6.6538,6.6538,176400.0
2011-06-03 11:35:00,7.78,7.79,7.76,7.77,24900.0,6.6538,6.6624,6.6367,6.6453,24900.0
2011-06-03 11:40:00,7.76,7.79,7.76,7.78,31300.0,6.6367,6.6624,6.6367,6.6538,31300.0
2011-06-03 11:45:00,7.77,7.79,7.77,7.79,12300.0,6.6453,6.6624,6.6453,6.6624,12300.0
2011-06-03 11:50:00,7.79,7.8,7.79,7.79,21300.0,6.6624,6.6709,6.6624,6.6624,21300.0
2011-06-03 11:55:00,7.79,7.8,7.79,7.79,10200.0,6.6624,6.6709,6.6624,6.6624,10200.0
2011-06-03 12:00:00,7.8,7.81,7.78,7.78,31100.0,6.6709,6.6795,6.6538,6.6538,31100.0
2011-06-03 12:05:00,7.78,7.79,7.77,7.77,11600.0,6.6538,6.6624,6.6453,6.6453,11600.0
2011-06-03 12:10:00,7.77,7.8,7.76,7.79,33300.0,6.6453,6.6709,6.6367,6.6624,33300.0
2011-06-03 12:15:00,7.79,7.8,7.79,7.79,10700.0,6.6624,6.6709,6.6624,6.6624,10700.0
2011-06-03 12:20:00,7.8,7.82,7.8,7.8,88300.0,6.6709,6.688,6.6709,6.6709,88300.0
2011-06-03 12:25:00,7.8,7.81,7.8,7.81,7700.0,6.6709,6.6795,6.6709,6.6795,7700.0
2011-06-03 12:30:00,7.81,7.81,7.79,7.81,34600.0,6.6795,6.6795,6.6624,6.6795,34600.0
2011-06-03 12:35:00,7.81,7.82,7.81,7.82,7000.0,6.6795,6.688,6.6795,6.688,7000.0
2011-06-03 12:40:00,7.82,7.82,7.81,7.81,5900.0,6.688,6.688,6.6795,6.6795,5900.0
2011-06-03 12:45:00,7.82,7.84,7.82,7.84,14800.0,6.688,6.7051,6.688,6.7051,14800.0
2011-06-03 12:50:00,7.84,7.84,7.83,7.84,3900.0,6.7051,6.7051,6.6966,6.7051,3900.0
2011-06-03 12:55:00,7.84,7.85,7.82,7.85,45800.0,6.7051,6.7137,6.688,6.7137,45800.0
2011-06-03 13:00:00,7.85,7.85,7.84,7.85,2500.0,6.7137,6.7137,6.7051,6.7137,2500.0
2011-06-03 13:05:00,7.84,7.85,7.84,7.85,4000.0,6.7051,6.7137,6.7051,6.7137,4000.0
2011-06-03 13:10:00,7.85,7.85,7.84,7.85,7600.0,6.7137,6.7137,6.7051,6.7137,7600.0
2011-06-03 13:15:00,7.84,7.85,7.84,7.85,8400.0,6.7051,6.7137,6.7051,6.7137,8400.0
2011-06-03 13:20:00,7.85,7.85,7.81,7.81,67800.0,6.7137,6.7137,6.6795,6.6795,67800.0
2011-06-03 13:25:00,7.82,7.82,7.81,7.82,3500.0,6.688,6.688,6.6795,6.688,3500.0
2011-06-03 13:30:00,7.82,7.82,7.8,7.81,38900.0,6.688,6.688,6.6709,6.6795,38900.0
2011-06-03 13:35:00,7.82,7.82,7.81,7.82,18400.0,6.688,6.688,6.6795,6.688,18400.0
2011-06-03 13:40:00,7.82,7.83,7.81,7.83,8400.0,6.688,6.6966,6.6795,6.6966,8400.0
2011-06-03 13:45:00,7.83,7.83,7.82,7.83,3500.0,6.6966,6.6966,6.688,6.6966,3500.0
2011-06-03 13:50:00,7.83,7.83,7.82,7.83,3600.0,6.6966,6.6966,6.688,6.6966,3600.0
2011-06-03 13:55:00,7.82,7.83,7.81,7.81,24900.0,6.688,6.6966,6.6795,6.6795,24900.0
2011-06-03 14:00:00,7.81,7.81,7.79,7.79,15900.0,6.6795,6.6795,6.6624,6.6624,15900.0
2011-06-03 14:05:00,7.79,7.8,7.79,7.79,6500.0,6.6624,6.6709,6.6624,6.6624,6500.0
2011-06-03 14:10:00,7.79,7.8,7.77,7.78,25000.0,6.6624,6.6709,6.6453,6.6538,25000.0
2011-06-03 14:15:00,7.78,7.78,7.77,7.77,2300.0,6.6538,6.6538,6.6453,6.6453,2300.0
2011-06-03 14:20:00,7.78,7.79,7.77,7.78,81400.0,6.6538,6.6624,6.6453,6.6538,81400.0
2011-06-03 14:25:00,7.78,7.79,7.78,7.79,4800.0,6.6538,6.6624,6.6538,6.6624,4800.0
2011-06-03 14:30:00,7.78,7.79,7.77,7.77,22900.0,6.6538,6.6624,6.6453,6.6453,22900.0
2011-06-03 14:35:00,7.78,7.79,7.77,7.78,80500.0,6.6538,6.6624,6.6453,6.6538,80500.0
2011-06-03 14:40:00,7.78,7.78,7.77,7.78,4200.0,6.6538,6.6538,6.6453,6.6538,4200.0
2011-06-03 14:45:00,7.78,7.78,7.77,7.78,6700.0,6.6538,6.6538,6.6453,6.6538,6700.0
2011-06-03 14:50:00,7.78,7.78,7.77,7.78,10900.0,6.6538,6.6538,6.6453,6.6538,10900.0
2011-06-03 14:55:00,7.78,7.78,7.77,7.77,41800.0,6.6538,6.6538,6.6453,6.6453,41800.0
2011-06-03 15:00:00,7.76,7.77,7.76,7.77,40900.0,6.6367,6.6453,6.6367,6.6453,40900.0
2011-06-03 15:05:00,7.76,7.77,7.75,7.75,54400.0,6.6367,6.6453,6.6282,6.6282,54400.0
2011-06-03 15:10:00,7.75,7.78,7.74,7.78,161000.0,6.6282,6.6538,6.6196,6.6538,161000.0
2011-06-03 15:15:00,7.78,7.78,7.77,7.77,10000.0,6.6538,6.6538,6.6453,6.6453,10000.0
2011-06-03 15:20:00,7.77,7.78,7.74,7.75,152100.0,6.6453,6.6538,6.6196,6.6282,152100.0
2011-06-03 15:25:00,7.76,7.76,7.74,7.76,78900.0,6.6367,6.6367,6.6196,6.6367,78900.0
2011-06-03 15:30:00,7.76,7.8,7.75,7.8,124300.0,6.6367,6.6709,6.6282,6.6709,124300.0
2011-06-03 15:35:00,7.8,7.81,7.79,7.8,88800.0,6.6709,6.6795,6.6624,6.6709,88800.0
2011-06-03 15:40:00,7.8,7.82,7.8,7.81,117100.0,6.6709,6.688,6.6709,6.6795,117100.0
2011-06-03 15:45:00,7.81,7.83,7.8,7.83,217400.0,6.6795,6.6966,6.6709,6.6966,217400.0
2011-06-03 15:50:00,7.83,7.83,7.79,7.79,132900.0,6.6966,6.6966,6.6624,6.6624,132900.0
2011-06-03 15:55:00,7.8,7.82,7.79,7.81,255300.0,6.6709,6.688,6.6624,6.6795,255300.0
2011-06-06 09:30:00,7.79,7.79,7.75,7.76,31800.0,6.6624,6.6624,6.6282,6.6367,31800.0
2011-06-06 09:35:00,7.76,7.78,7.73,7.74,36400.0,6.6367,6.6538,6.6111,6.6196,36400.0
2011-06-06 09:40:00,7.74,7.74,7.69,7.69,78600.0,6.6196,6.6196,6.5768,6.5768,78600.0
2011-06-06 09:45:00,7.69,7.69,7.63,7.63,77200.0,6.5768,6.5768,6.5255,6.5255,77200.0
2011-06-06 09:50:00,7.63,7.66,7.62,7.64,137600.0,6.5255,6.5512,6.517,6.5341,137600.0
2011-06-06 09:55:00,7.64,7.65,7.62,7.64,72200.0,6.5341,6.5426,6.517,6.5341,72200.0
2011-06-06 10:00:00,7.65,7.65,7.62,7.62,77500.0,6.5426,6.5426,6.517,6.517,77500.0
2011-06-06 10:05:00,7.63,7.63,7.55,7.55,366400.0,6.5255,6.5255,6.4571,6.4571,366400.0
2011-06-06 10:10:00,7.55,7.58,7.55,7.56,173800.0,6.4571,6.4828,6.4571,6.4657,173800.0
2011-06-06 10:15:00,7.56,7.59,7.55,7.57,117300.0,6.4657,6.4913,6.4571,6.4742,117300.0
2011-06-06 10:20:00,7.57,7.6,7.57,7.6,136000.0,6.4742,6.4999,6.4742,6.4999,136000.0
2011-06-06 10:25:00,7.59,7.63,7.59,7.62,44500.0,6.4913,6.5255,6.4913,6.517,44500.0
2011-06-06 10:30:00,7.62,7.65,7.62,7.62,82500.0,6.517,6.5426,6.517,6.517,82500.0
2011-06-06 10:35:00,7.62,7.63,7.62,7.63,15000.0,6.517,6.5255,6.517,6.5255,15000.0
2011-06-06 10:40:00,7.62,7.63,7.61,7.61,29700.0,6.517,6.5255,6.5084,6.5084,29700.0
2011-06-06 10:45:00,7.6,7.61,7.58,7.58,42900.0,6.4999,6.5084,6.4828,6.4828,42900.0
2011-06-06 10:50:00,7.58,7.62,7.58,7.6,34700.0,6.4828,6.517,6.4828,6.4999,34700.0
2011-06-06 10:55:00,7.6,7.6,7.59,7.6,17900.0,6.4999,6.4999,6.4913,6.4999,17900.0
2011-06-06 11:00:00,7.59,7.62,7.59,7.62,41000.0,6.4913,6.517,6.4913,6.517,41000.0
2011-06-06 11:05:00,7.62,7.62,7.61,7.62,20400.0,6.517,6.517,6.5084,6.517,20400.0
2011-06-06 11:10:00,7.61,7.64,7.61,7.61,35800.0,6.5084,6.5341,6.5084,6.5084,35800.0
2011-06-06 11:15:00,7.62,7.62,7.61,7.61,10500.0,6.517,6.517,6.5084,6.5084,10500.0
2011-06-06 11:20:00,7.61,7.64,7.61,7.64,24400.0,6.5084,6.5341,6.5084,6.5341,24400.0
2011-06-06 11:25:00,7.64,7.66,7.64,7.65,42200.0,6.5341,6.5512,6.5341,6.5426,42200.0
2011-06-06 11:30:00,7.66,7.66,7.65,7.65,5500.0,6.5512,6.5512,6.5426,6.5426,5500.0
2011-06-06 11:35:00,7.66,7.66,7.64,7.65,84900.0,6.5512,6.5512,6.5341,6.5426,84900.0
2011-06-06 11:40:00,7.64,7.65,7.62,7.62,17300.0,6.5341,6.5426,6.517,6.517,17300.0
2011-06-06 11:45:00,7.62,7.63,7.61,7.61,30500.0,6.517,6.5255,6.5084,6.5084,30500.0
2011-06-06 11:50:00,7.61,7.61,7.59,7.6,115300.0,6.5084,6.5084,6.4913,6.4999,115300.0
2011-06-06 11:55:00,7.6,7.6,7.59,7.59,43600.0,6.4999,6.4999,6.4913,6.4913,43600.0
2011-06-06 12:00:00,7.59,7.6,7.59,7.6,20300.0,6.4913,6.4999,6.4913,6.4999,20300.0
2011-06-06 12:05:00,7.59,7.6,7.59,7.59,12200.0,6.4913,6.4999,6.4913,6.4913,12200.0
2011-06-06 12:10:00,7.59,7.6,7.59,7.59,14200.0,6.4913,6.4999,6.4913,6.4913,14200.0
2011-06-06 12:15:00,7.59,7.6,7.59,7.59,5600.0,6.4913,6.4999,6.4913,6.4913,5600.0
2011-06-06 12:20:00,7.59,7.6,7.59,7.6,7300.0,6.4913,6.4999,6.4913,6.4999,7300.0
2011-06-06 12:25:00,7.59,7.6,7.59,7.59,7000.0,6.4913,6.4999,6.4913,6.4913,7000.0
2011-06-06 12:30:00,7.59,7.6,7.59,7.59,14000.0,6.4913,6.4999,6.4913,6.4913,14000.0
2011-06-06 12:35:00,7.6,7.6,7.59,7.6,4900.0,6.4999,6.4999,6.4913,6.4999,4900.0
2011-06-06 12:40:00,7.6,7.6,7.58,7.58,64000.0,6.4999,6.4999,6.4828,6.4828,64000.0
2011-06-06 12:45:00,7.59,7.59,7.57,7.58,24300.0,6.4913,6.4913,6.4742,6.4828,24300.0
2011-06-06 12:50:00,7.57,7.58,7.57,7.58,36300.0,6.4742,6.4828,6.4742,6.4828,36300.0
2011-06-06 12:55:00,7.57,7.58,7.57,7.57,9900.0,6.4742,6.4828,6.4742,6.4742,9900.0
2011-06-06 13:00:00,7.57,7.58,7.57,7.58,11100.0,6.4742,6.4828,6.4742,6.4828,11100.0
2011-06-06 13:05:00,7.58,7.58,7.57,7.57,22100.0,6.4828,6.4828,6.4742,6.4742,22100.0
2011-06-06 13:10:00,7.57,7.58,7.57,7.58,34500.0,6.4742,6.4828,6.4742,6.4828,34500.0
2011-06-06 13:15:00,7.58,7.58,7.55,7.55,75000.0,6.4828,6.4828,6.4571,6.4571,75000.0
2011-06-06 13:20:00,7.56,7.56,7.55,7.55,4300.0,6.4657,6.4657,6.4571,6.4571,4300.0
2011-06-06 13:25:00,7.55,7.56,7.55,7.55,11000.0,6.4571,6.4657,6.4571,6.4571,11000.0
2011-06-06 13:30:00,7.56,7.56,7.54,7.54,78500.0,6.4657,6.4657,6.4486,6.4486,78500.0
2011-06-06 13:35:00,7.54,7.55,7.54,7.54,35800.0,6.4486,6.4571,6.4486,6.4486,35800.0
2011-06-06 13:40:00,7.55,7.55,7.54,7.54,20300.0,6.4571,6.4571,6.4486,6.4486,20300.0
2011-06-06 13:45:00,7.54,7.55,7.51,7.52,112300.0,6.4486,6.4571,6.4229,6.4314,112300.0
2011-06-06 13:50:00,7.52,7.53,7.52,7.53,23000.0,6.4314,6.44,6.4314,6.44,23000.0
2011-06-06 13:55:00,7.52,7.53,7.52,7.52,14000.0,6.4314,6.44,6.4314,6.4314,14000.0
2011-06-06 14:00:00,7.53,7.55,7.52,7.54,100900.0,6.44,6.4571,6.4314,6.4486,100900.0
2011-06-06 14:05:00,7.55,7.57,7.54,7.57,72300.0,6.4571,6.4742,6.4486,6.4742,72300.0
2011-06-06 14:10:00,7.57,7.57,7.55,7.55,20200.0,6.4742,6.4742,6.4571,6.4571,20200.0
2011-06-06 14:15:00,7.56,7.56,7.55,7.56,8300.0,6.4657,6.4657,6.4571,6.4657,8300.0
2011-06-06 14:20:00,7.55,7.57,7.55,7.57,23600.0,6.4571,6.4742,6.4571,6.4742,23600.0
2011-06-06 14:25:00,7.57,7.57,7.55,7.55,16100.0,6.4742,6.4742,6.4571,6.4571,16100.0
2011-06-06 14:30:00,7.56,7.56,7.55,7.56,4100.0,6.4657,6.4657,6.4571,6.4657,4100.0
2011-06-06 14:35:00,7.56,7.56,7.55,7.55,60900.0,6.4657,6.4657,6.4571,6.4571,60900.0
2011-06-06 14:40:00,7.55,7.57,7.55,7.57,59500.0,6.4571,6.4742,6.4571,6.4742,59500.0
2011-06-06 14:45:00,7.57,7.58,7.55,7.56,46900.0,6.4742,6.4828,6.4571,6.4657,46900.0
2011-06-06 14:50:00,7.56,7.57,7.53,7.54,46300.0,6.4657,6.4742,6.44,6.4486,46300.0
2011-06-06 14:55:00,7.54,7.54,7.52,7.53,33100.0,6.4486,6.4486,6.4314,6.44,33100.0
2011-06-06 15:00:00,7.52,7.53,7.52,7.52,28300.0,6.4314,6.44,6.4314,6.4314,28300.0
2011-06-06 15:05:00,7.52,7.53,7.5,7.5,66800.0,6.4314,6.44,6.4143,6.4143,66800.0
2011-06-06 15:10:00,7.5,7.51,7.45,7.45,173100.0,6.4143,6.4229,6.3716,6.3716,173100.0
2011-06-06 15:15:00,7.45,7.47,7.45,7.46,117800.0,6.3716,6.3887,6.3716,6.3801,117800.0
2011-06-06 15:20:00,7.46,7.47,7.44,7.44,168300.0,6.3801,6.3887,6.363,6.363,168300.0
2011-06-06 15:25:00,7.45,7.45,7.41,7.41,198200.0,6.3716,6.3716,6.3374,6.3374,198200.0
2011-06-06 15:30:00,7.41,7.46,7.41,7.46,175700.0,6.3374,6.3801,6.3374,6.3801,175700.0
2011-06-06 15:35:00,7.46,7.47,7.45,7.47,148200.0,6.3801,6.3887,6.3716,6.3887,148200.0
2011-06-06 15:40:00,7.47,7.47,7.46,7.47,79400.0,6.3887,6.3887,6.3801,6.3887,79400.0
2011-06-06 15:45:00,7.46,7.47,7.42,7.43,372500.0,6.3801,6.3887,6.3459,6.3545,372500.0
2011-06-06 15:50:00,7.43,7.43,7.4,7.41,540900.0,6.3545,6.3545,6.3288,6.3374,540900.0
2011-06-06 15:55:00,7.42,7.42,7.4,7.4,888800.0,6.3459,6.3459,6.3288,6.3288,888800.0
2011-06-07 09:30:00,7.45,7.47,7.42,7.43,70700.0,6.3716,6.3887,6.3459,6.3545,70700.0
2011-06-07 09:35:00,7.42,7.51,7.42,7.48,116900.0,6.3459,6.4229,6.3459,6.3972,116900.0
2011-06-07 09:40:00,7.49,7.49,7.42,7.42,60400.0,6.4058,6.4058,6.3459,6.3459,60400.0
2011-06-07 09:45:00,7.42,7.43,7.39,7.41,82700.0,6.3459,6.3545,6.3203,6.3374,82700.0
2011-06-07 09:50:00,7.41,7.42,7.38,7.4,45900.0,6.3374,6.3459,6.3117,6.3288,45900.0
2011-06-07 09:55:00,7.4,7.47,7.4,7.47,78400.0,6.3288,6.3887,6.3288,6.3887,78400.0
2011-06-07 10:00:00,7.46,7.47,7.46,7.46,42200.0,6.3801,6.3887,6.3801,6.3801,42200.0
2011-06-07 10:05:00,7.47,7.47,7.43,7.43,71300.0,6.3887,6.3887,6.3545,6.3545,71300.0
2011-06-07 10:10:00,7.44,7.44,7.42,7.42,95200.0,6.363,6.363,6.3459,6.3459,95200.0
2011-06-07 10:15:00,7.42,7.43,7.4,7.4,96700.0,6.3459,6.3545,6.3288,6.3288,96700.0
2011-06-07 10:20:00,7.4,7.4,7.35,7.35,144000.0,6.3288,6.3288,6.2861,6.2861,144000.0
2011-06-07 10:25:00,7.35,7.35,7.31,7.33,101200.0,6.2861,6.2861,6.2518,6.269,101200.0
2011-06-07 10:30:00,7.33,7.34,7.32,7.33,70700.0,6.269,6.2775,6.2604,6.269,70700.0
2011-06-07 10:35:00,7.32,7.36,7.32,7.36,69600.0,6.2604,6.2946,6.2604,6.2946,69600.0
2011-06-07 10:40:00,7.35,7.38,7.35,7.35,85300.0,6.2861,6.3117,6.2861,6.2861,85300.0
2011-06-07 10:45:00,7.35,7.36,7.35,7.35,15200.0,6.2861,6.2946,6.2861,6.2861,15200.0
2011-06-07 10:50:00,7.35,7.35,7.3,7.33,226000.0,6.2861,6.2861,6.2433,6.269,226000.0
2011-06-07 10:55:00,7.32,7.36,7.3,7.35,286000.0,6.2604,6.2946,6.2433,6.2861,286000.0
2011-06-07 11:00:00,7.34,7.38,7.34,7.35,250000.0,6.2775,6.3117,6.2775,6.2861,250000.0
2011-06-07 11:05:00,7.35,7.36,7.35,7.35,15100.0,6.2861,6.2946,6.2861,6.2861,15100.0
2011-06-07 11:10:00,7.36,7.36,7.33,7.34,60700.0,6.2946,6.2946,6.269,6.2775,60700.0
2011-06-07 11:15:00,7.34,7.35,7.34,7.35,77500.0,6.2775,6.2861,6.2775,6.2861,77500.0
2011-06-07 11:20:00,7.34,7.35,7.34,7.34,27300.0,6.2775,6.2861,6.2775,6.2775,27300.0
2011-06-07 11:25:00,7.33,7.34,7.32,7.32,32100.0,6.269,6.2775,6.2604,6.2604,32100.0
2011-06-07 11:30:00,7.32,7.34,7.32,7.33,87600.0,6.2604,6.2775,6.2604,6.269,87600.0
2011-06-07 11:35:00,7.33,7.33,7.3,7.31,109000.0,6.269,6.269,6.2433,6.2518,109000.0
2011-06-07 11:40:00,7.3,7.32,7.3,7.32,54500.0,6.2433,6.2604,6.2433,6.2604,54500.0
2011-06-07 11:45:00,7.31,7.32,7.31,7.32,3300.0,6.2518,6.2604,6.2518,6.2604,3300.0
2011-06-07 11:50:00,7.31,7.32,7.31,7.32,29500.0,6.2518,6.2604,6.2518,6.2604,29500.0
2011-06-07 11:55:00,7.31,7.32,7.29,7.31,66600.0,6.2518,6.2604,6.2347,6.2518,66600.0
2011-06-07 12:00:00,7.31,7.31,7.3,7.3,18200.0,6.2518,6.2518,6.2433,6.2433,18200.0
2011-06-07 12:05:00,7.31,7.31,7.28,7.3,54800.0,6.2518,6.2518,6.2262,6.2433,54800.0
2011-06-07 12:10:00,7.29,7.31,7.29,7.31,35000.0,6.2347,6.2518,6.2347,6.2518,35000.0
2011-06-07 12:15:00,7.31,7.31,7.29,7.29,29300.0,6.2518,6.2518,6.2347,6.2347,29300.0
2011-06-07 12:20:00,7.3,7.31,7.29,7.29,104600.0,6.2433,6.2518,6.2347,6.2347,104600.0
2011-06-07 12:25:00,7.29,7.32,7.29,7.3,37100.0,6.2347,6.2604,6.2347,6.2433,37100.0
2011-06-07 12:30:00,7.3,7.31,7.29,7.3,33100.0,6.2433,6.2518,6.2347,6.2433,33100.0
2011-06-07 12:35:00,7.31,7.31,7.3,7.3,47400.0,6.2518,6.2518,6.2433,6.2433,47400.0
2011-06-07 12:40:00,7.31,7.31,7.3,7.31,34900.0,6.2518,6.2518,6.2433,6.2518,34900.0
2011-06-07 12:45:00,7.31,7.32,7.3,7.32,38000.0,6.2518,6.2604,6.2433,6.2604,38000.0
2011-06-07 12:50:00,7.32,7.32,7.31,7.32,18100.0,6.2604,6.2604,6.2518,6.2604,18100.0
2011-06-07 12:55:00,7.32,7.32,7.31,7.32,9400.0,6.2604,6.2604,6.2518,6.2604,9400.0
2011-06-07 13:00:00,7.32,7.34,7.32,7.33,39500.0,6.2604,6.2775,6.2604,6.269,39500.0
2011-06-07 13:05:00,7.34,7.34,7.33,7.33,7600.0,6.2775,6.2775,6.269,6.269,7600.0
2011-06-07 13:10:00,7.34,7.34,7.33,7.34,12600.0,6.2775,6.2775,6.269,6.2775,12600.0
2011-06-07 13:15:00,7.33,7.34,7.33,7.34,4600.0,6.269,6.2775,6.269,6.2775,4600.0
2011-06-07 13:20:00,7.34,7.34,7.3,7.3,111700.0,6.2775,6.2775,6.2433,6.2433,111700.0
2011-06-07 13:25:00,7.3,7.33,7.29,7.32,188000.0,6.2433,6.269,6.2347,6.2604,188000.0
2011-06-07 13:30:00,7.33,7.33,7.32,7.33,9600.0,6.269,6.269,6.2604,6.269,9600.0
2011-06-07 13:35:00,7.32,7.33,7.32,7.33,12100.0,6.2604,6.269,6.2604,6.269,12100.0
2011-06-07 13:40:00,7.33,7.33,7.32,7.32,23800.0,6.269,6.269,6.2604,6.2604,23800.0
2011-06-07 13:45:00,7.32,7.33,7.32,7.32,10100.0,6.2604,6.269,6.2604,6.2604,10100.0
2011-06-07 13:50:00,7.33,7.33,7.3,7.3,114300.0,6.269,6.269,6.2433,6.2433,114300.0
2011-06-07 13:55:00,7.3,7.31,7.28,7.3,165000.0,6.2433,6.2518,6.2262,6.2433,165000.0
2011-06-07 14:00:00,7.31,7.33,7.3,7.33,89500.0,6.2518,6.269,6.2433,6.269,89500.0
2011-06-07 14:05:00,7.32,7.33,7.32,7.33,11900.0,6.2604,6.269,6.2604,6.269,11900.0
2011-06-07 14:10:00,7.33,7.33,7.32,7.33,33300.0,6.269,6.269,6.2604,6.269,33300.0
2011-06-07 14:15:00,7.32,7.33,7.32,7.33,28100.0,6.2604,6.269,6.2604,6.269,28100.0
2011-06-07 14:20:00,7.33,7.33,7.32,7.33,13500.0,6.269,6.269,6.2604,6.269,13500.0
2011-06-07 14:25:00,7.33,7.33,7.32,7.33,10100.0,6.269,6.269,6.2604,6.269,10100.0
2011-06-07 14:30:00,7.32,7.33,7.31,7.31,111900.0,6.2604,6.269,6.2518,6.2518,111900.0
2011-06-07 14:35:00,7.31,7.32,7.31,7.32,15200.0,6.2518,6.2604,6.2518,6.2604,15200.0
2011-06-07 14:40:00,7.32,7.32,7.31,7.32,30000.0,6.2604,6.2604,6.2518,6.2604,30000.0
2011-06-07 14:45:00,7.31,7.33,7.31,7.33,81100.0,6.2518,6.269,6.2518,6.269,81100.0
2011-06-07 14:50:00,7.33,7.33,7.32,7.33,49600.0,6.269,6.269,6.2604,6.269,49600.0
2011-06-07 14:55:00,7.33,7.33,7.32,7.32,13100.0,6.269,6.269,6.2604,6.2604,13100.0
2011-06-07 15:00:00,7.33,7.33,7.32,7.32,24200.0,6.269,6.269,6.2604,6.2604,24200.0
2011-06-07 15:05:00,7.33,7.33,7.32,7.32,99100.0,6.269,6.269,6.2604,6.2604,99100.0
2011-06-07 15:10:00,7.33,7.33,7.31,7.31,146500.0,6.269,6.269,6.2518,6.2518,146500.0
2011-06-07 15:15:00,7.31,7.32,7.29,7.29,80700.0,6.2518,6.2604,6.2347,6.2347,80700.0
2011-06-07 15:20:00,7.29,7.3,7.28,7.28,34700.0,6.2347,6.2433,6.2262,6.2262,34700.0
2011-06-07 15:25:00,7.28,7.3,7.28,7.29,84500.0,6.2262,6.2433,6.2262,6.2347,84500.0
2011-06-07 15:30:00,7.29,7.3,7.27,7.28,133600.0,6.2347,6.2433,6.2176,6.2262,133600.0
2011-06-07 15:35:00,7.28,7.28,7.27,7.28,55000.0,6.2262,6.2262,6.2176,6.2262,55000.0
2011-06-07 15:40:00,7.27,7.28,7.25,7.25,421300.0,6.2176,6.2262,6.2005,6.2005,421300.0
2011-06-07 15:45:00,7.25,7.25,7.23,7.23,314000.0,6.2005,6.2005,6.1834,6.1834,314000.0
2011-06-07 15:50:00,7.24,7.24,7.22,7.22,291400.0,6.192,6.192,6.1749,6.1749,291400.0
2011-06-07 15:55:00,7.23,7.23,7.21,7.22,466400.0,6.1834,6.1834,6.1663,6.1749,466400.0
2011-06-08 09:30:00,7.2,7.27,7.2,7.23,130000.0,6.1578,6.2176,6.1578,6.1834,130000.0
2011-06-08 09:35:00,7.23,7.24,7.2,7.22,103000.0,6.1834,6.192,6.1578,6.1749,103000.0
2011-06-08 09:40:00,7.22,7.25,7.21,7.22,66700.0,6.1749,6.2005,6.1663,6.1749,66700.0
2011-06-08 09:45:00,7.22,7.22,7.17,7.18,110600.0,6.1749,6.1749,6.1321,6.1407,110600.0
2011-06-08 09:50:00,7.18,7.2,7.16,7.18,107100.0,6.1407,6.1578,6.1236,6.1407,107100.0
2011-06-08 09:55:00,7.18,7.18,7.1,7.12,73700.0,6.1407,6.1407,6.0722,6.0894,73700.0
2011-06-08 10:00:00,7.12,7.14,7.11,7.13,75000.0,6.0894,6.1065,6.0808,6.0979,75000.0
2011-06-08 10:05:00,7.13,7.14,7.13,7.13,39500.0,6.0979,6.1065,6.0979,6.0979,39500.0
2011-06-08 10:10:00,7.14,7.15,7.13,7.14,115100.0,6.1065,6.115,6.0979,6.1065,115100.0
2011-06-08 10:15:00,7.13,7.14,7.13,7.14,24500.0,6.0979,6.1065,6.0979,6.1065,24500.0
2011-06-08 10:20:00,7.14,7.14,7.13,7.13,100500.0,6.1065,6.1065,6.0979,6.0979,100500.0
2011-06-08 10:25:00,7.14,7.15,7.13,7.15,92300.0,6.1065,6.115,6.0979,6.115,92300.0
2011-06-08 10:30:00,7.15,7.15,7.11,7.12,102200.0,6.115,6.115,6.0808,6.0894,102200.0
2011-06-08 10:35:00,7.11,7.12,7.11,7.11,60600.0,6.0808,6.0894,6.0808,6.0808,60600.0
2011-06-08 10:40:00,7.11,7.16,7.1,7.15,142300.0,6.0808,6.1236,6.0722,6.115,142300.0
2011-06-08 10:45:00,7.15,7.16,7.15,7.15,23000.0,6.115,6.1236,6.115,6.115,23000.0
2011-06-08 10:50:00,7.15,7.16,7.14,7.14,41700.0,6.115,6.1236,6.1065,6.1065,41700.0
2011-06-08 10:55:00,7.14,7.15,7.13,7.14,135300.0,6.1065,6.115,6.0979,6.1065,135300.0
2011-06-08 11:00:00,7.15,7.17,7.15,7.17,65600.0,6.115,6.1321,6.115,6.1321,65600.0
2011-06-08 11:05:00,7.17,7.18,7.16,7.18,76700.0,6.1321,6.1407,6.1236,6.1407,76700.0
2011-06-08 11:10:00,7.18,7.18,7.13,7.15,92300.0,6.1407,6.1407,6.0979,6.115,92300.0
2011-06-08 11:15:00,7.15,7.16,7.13,7.15,280700.0,6.115,6.1236,6.0979,6.115,280700.0
2011-06-08 11:20:00,7.15,7.16,7.14,7.16,81500.0,6.115,6.1236,6.1065,6.1236,81500.0
2011-06-08 11:25:00,7.16,7.17,7.14,7.14,173000.0,6.1236,6.1321,6.1065,6.1065,173000.0
2011-06-08 11:30:00,7.14,7.16,7.14,7.14,49000.0,6.1065,6.1236,6.1065,6.1065,49000.0
2011-06-08 11:35:00,7.15,7.17,7.15,7.16,39800.0,6.115,6.1321,6.115,6.1236,39800.0
2011-06-08 11:40:00,7.16,7.17,7.13,7.14,55600.0,6.1236,6.1321,6.0979,6.1065,55600.0
2011-06-08 11:45:00,7.13,7.15,7.11,7.12,88900.0,6.0979,6.115,6.0808,6.0894,88900.0
2011-06-08 11:50:00,7.12,7.14,7.12,7.14,22500.0,6.0894,6.1065,6.0894,6.1065,22500.0
2011-06-08 11:55:00,7.14,7.16,7.14,7.15,37200.0,6.1065,6.1236,6.1065,6.115,37200.0
2011-06-08 12:00:00,7.15,7.17,7.13,7.16,85800.0,6.115,6.1321,6.0979,6.1236,85800.0
2011-06-08 12:05:00,7.16,7.17,7.14,7.16,148300.0,6.1236,6.1321,6.1065,6.1236,148300.0
2011-06-08 12:10:00,7.16,7.17,7.14,7.14,53900.0,6.1236,6.1321,6.1065,6.1065,53900.0
2011-06-08 12:15:00,7.14,7.16,7.13,7.16,251300.0,6.1065,6.1236,6.0979,6.1236,251300.0
2011-06-08 12:20:00,7.15,7.16,7.13,7.13,47300.0,6.115,6.1236,6.0979,6.0979,47300.0
2011-06-08 12:25:00,7.13,7.14,7.13,7.13,38700.0,6.0979,6.1065,6.0979,6.0979,38700.0
2011-06-08 12:30:00,7.13,7.14,7.13,7.13,16700.0,6.0979,6.1065,6.0979,6.0979,16700.0
2011-06-08 12:35:00,7.13,7.14,7.12,7.13,23600.0,6.0979,6.1065,6.0894,6.0979,23600.0
2011-06-08 12:40:00,7.13,7.14,7.13,7.14,9200.0,6.0979,6.1065,6.0979,6.1065,9200.0
2011-06-08 12:45:00,7.13,7.14,7.12,7.13,24600.0,6.0979,6.1065,6.0894,6.0979,24600.0
2011-06-08 12:50:00,7.13,7.13,7.12,7.12,23700.0,6.0979,6.0979,6.0894,6.0894,23700.0
2011-06-08 12:55:00,7.12,7.12,7.11,7.12,9300.0,6.0894,6.0894,6.0808,6.0894,9300.0
2011-06-08 13:00:00,7.11,7.12,7.11,7.11,13900.0,6.0808,6.0894,6.0808,6.0808,13900.0
2011-06-08 13:05:00,7.11,7.12,7.1,7.11,62500.0,6.0808,6.0894,6.0722,6.0808,62500.0
2011-06-08 13:10:00,7.11,7.12,7.1,7.1,35000.0,6.0808,6.0894,6.0722,6.0722,35000.0
2011-06-08 13:15:00,7.1,7.11,7.1,7.1,133900.0,6.0722,6.0808,6.0722,6.0722,133900.0
2011-06-08 13:20:00,7.11,7.11,7.08,7.09,104100.0,6.0808,6.0808,6.0551,6.0637,104100.0
2011-06-08 13:25:00,7.09,7.1,7.08,7.1,378500.0,6.0637,6.0722,6.0551,6.0722,378500.0
2011-06-08 13:30:00,7.1,7.1,7.06,7.07,217400.0,6.0722,6.0722,6.038,6.0466,217400.0
2011-06-08 13:35:00,7.07,7.08,7.03,7.03,249300.0,6.0466,6.0551,6.0124,6.0124,249300.0
2011-06-08 13:40:00,7.03,7.08,7.02,7.07,185100.0,6.0124,6.0551,6.0038,6.0466,185100.0
2011-06-08 13:45:00,7.07,7.08,7.05,7.06,84400.0,6.0466,6.0551,6.0295,6.038,84400.0
2011-06-08 13:50:00,7.06,7.06,7.04,7.04,54100.0,6.038,6.038,6.0209,6.0209,54100.0
2011-06-08 13:55:00,7.04,7.05,7.01,7.03,101800.0,6.0209,6.0295,5.9953,6.0124,101800.0
2011-06-08 14:00:00,7.03,7.04,7.02,7.03,74100.0,6.0124,6.0209,6.0038,6.0124,74100.0
2011-06-08 14:05:00,7.03,7.05,7.02,7.02,95400.0,6.0124,6.0295,6.0038,6.0038,95400.0
2011-06-08 14:10:00,7.02,7.03,7.02,7.02,35000.0,6.0038,6.0124,6.0038,6.0038,35000.0
2011-06-08 14:15:00,7.02,7.03,7.02,7.02,44300.0,6.0038,6.0124,6.0038,6.0038,44300.0
2011-06-08 14:20:00,7.03,7.03,7.0,7.03,177700.0,6.0124,6.0124,5.9867,6.0124,177700.0
2011-06-08 14:25:00,7.02,7.03,7.01,7.01,35200.0,6.0038,6.0124,5.9953,5.9953,35200.0
2011-06-08 14:30:00,7.02,7.04,7.02,7.04,84300.0,6.0038,6.0209,6.0038,6.0209,84300.0
2011-06-08 14:35:00,7.04,7.05,7.03,7.04,90900.0,6.0209,6.0295,6.0124,6.0209,90900.0
2011-06-08 14:40:00,7.03,7.04,7.03,7.03,34800.0,6.0124,6.0209,6.0124,6.0124,34800.0
2011-06-08 14:45:00,7.03,7.04,7.02,7.02,74000.0,6.0124,6.0209,6.0038,6.0038,74000.0
2011-06-08 14:50:00,7.02,7.03,7.02,7.03,29400.0,6.0038,6.0124,6.0038,6.0124,29400.0
2011-06-08 14:55:00,7.02,7.03,7.02,7.03,27800.0,6.0038,6.0124,6.0038,6.0124,27800.0
2011-06-08 15:00:00,7.02,7.03,7.0,7.01,106000.0,6.0038,6.0124,5.9867,5.9953,106000.0
2011-06-08 15:05:00,7.01,7.01,7.0,7.0,26700.0,5.9953,5.9953,5.9867,5.9867,26700.0
2011-06-08 15:10:00,7.0,7.01,7.0,7.0,34000.0,5.9867,5.9953,5.9867,5.9867,34000.0
2011-06-08 15:15:00,7.0,7.01,7.0,7.0,189100.0,5.9867,5.9953,5.9867,5.9867,189100.0
2011-06-08 15:20:00,7.0,7.0,6.99,7.0,88700.0,5.9867,5.9867,5.9782,5.9867,88700.0
2011-06-08 15:25:00,7.0,7.0,6.97,6.97,221700.0,5.9867,5.9867,5.9611,5.9611,221700.0
2011-06-08 15:30:00,6.98,6.99,6.97,6.98,224300.0,5.9696,5.9782,5.9611,5.9696,224300.0
2011-06-08 15:35:00,6.99,6.99,6.98,6.99,95500.0,5.9782,5.9782,5.9696,5.9782,95500.0
2011-06-08 15:40:00,6.98,6.99,6.96,6.97,273700.0,5.9696,5.9782,5.9525,5.9611,273700.0
2011-06-08 15:45:00,6.97,6.98,6.96,6.97,268300.0,5.9611,5.9696,5.9525,5.9611,268300.0
2011-06-08 15:50:00,6.98,6.98,6.97,6.97,247700.0,5.9696,5.9696,5.9611,5.9611,247700.0
2011-06-08 15:55:00,6.98,6.98,6.95,6.96,1150300.0,5.9696,5.9696,5.944,5.9525,1150300.0
2011-06-09 09:30:00,7.01,7.01,6.98,6.98,78500.0,5.9953,5.9953,5.9696,5.9696,78500.0
2011-06-09 09:35:00,6.98,7.01,6.96,7.0,209300.0,5.9696,5.9953,5.9525,5.9867,209300.0
2011-06-09 09:40:00,7.0,7.04,7.0,7.03,206400.0,5.9867,6.0209,5.9867,6.0124,206400.0
2011-06-09 09:45:00,7.03,7.11,7.02,7.11,210200.0,6.0124,6.0808,6.0038,6.0808,210200.0
2011-06-09 09:50:00,7.11,7.13,7.09,7.1,273700.0,6.0808,6.0979,6.0637,6.0722,273700.0
2011-06-09 09:55:00,7.1,7.14,7.09,7.12,299100.0,6.0722,6.1065,6.0637,6.0894,299100.0
2011-06-09 10:00:00,7.12,7.17,7.11,7.14,207400.0,6.0894,6.1321,6.0808,6.1065,207400.0
2011-06-09 10:05:00,7.14,7.17,7.13,7.16,253700.0,6.1065,6.1321,6.0979,6.1236,253700.0
2011-06-09 10:10:00,7.17,7.17,7.15,7.16,70700.0,6.1321,6.1321,6.115,6.1236,70700.0
2011-06-09 10:15:00,7.16,7.17,7.15,7.16,31000.0,6.1236,6.1321,6.115,6.1236,31000.0
2011-06-09 10:20:00,7.16,7.2,7.16,7.19,307800.0,6.1236,6.1578,6.1236,6.1492,307800.0
2011-06-09 10:25:00,7.19,7.21,7.19,7.2,45100.0,6.1492,6.1663,6.1492,6.1578,45100.0
2011-06-09 10:30:00,7.2,7.22,7.19,7.2,256200.0,6.1578,6.1749,6.1492,6.1578,256200.0
2011-06-09 10:35:00,7.2,7.21,7.19,7.21,231000.0,6.1578,6.1663,6.1492,6.1663,231000.0
2011-06-09 10:40:00,7.21,7.23,7.15,7.16,278000.0,6.1663,6.1834,6.115,6.1236,278000.0
2011-06-09 10:45:00,7.15,7.18,7.15,7.18,103400.0,6.115,6.1407,6.115,6.1407,103400.0
2011-06-09 10:50:00,7.18,7.21,7.18,7.19,161900.0,6.1407,6.1663,6.1407,6.1492,161900.0
2011-06-09 10:55:00,7.19,7.19,7.17,7.18,39200.0,6.1492,6.1492,6.1321,6.1407,39200.0
2011-06-09 11:00:00,7.19,7.19,7.16,7.17,35100.0,6.1492,6.1492,6.1236,6.1321,35100.0
2011-06-09 11:05:00,7.17,7.18,7.14,7.15,99400.0,6.1321,6.1407,6.1065,6.115,99400.0
2011-06-09 11:10:00,7.15,7.15,7.12,7.13,86400.0,6.115,6.115,6.0894,6.0979,86400.0
2011-06-09 11:15:00,7.13,7.13,7.1,7.11,77000.0,6.0979,6.0979,6.0722,6.0808,77000.0
2011-06-09 11:20:00,7.11,7.11,7.1,7.11,65700.0,6.0808,6.0808,6.0722,6.0808,65700.0
2011-06-09 11:25:00,7.1,7.11,7.08,7.1,107100.0,6.0722,6.0808,6.0551,6.0722,107100.0
2011-06-09 11:30:00,7.1,7.12,7.09,7.12,94300.0,6.0722,6.0894,6.0637,6.0894,94300.0
2011-06-09 11:35:00,7.12,7.14,7.12,7.14,66800.0,6.0894,6.1065,6.0894,6.1065,66800.0
2011-06-09 11:40:00,7.14,7.15,7.13,7.15,102200.0,6.1065,6.115,6.0979,6.115,102200.0
2011-06-09 11:45:00,7.15,7.17,7.15,7.17,83700.0,6.115,6.1321,6.115,6.1321,83700.0
2011-06-09 11:50:00,7.16,7.19,7.16,7.18,74600.0,6.1236,6.1492,6.1236,6.1407,74600.0
2011-06-09 11:55:00,7.17,7.18,7.17,7.17,31500.0,6.1321,6.1407,6.1321,6.1321,31500.0
2011-06-09 12:00:00,7.17,7.2,7.17,7.19,54500.0,6.1321,6.1578,6.1321,6.1492,54500.0
2011-06-09 12:05:00,7.2,7.21,7.19,7.21,35200.0,6.1578,6.1663,6.1492,6.1663,35200.0
2011-06-09 12:10:00,7.21,7.21,7.2,7.2,41900.0,6.1663,6.1663,6.1578,6.1578,41900.0
2011-06-09 12:15:00,7.2,7.21,7.2,7.21,23600.0,6.1578,6.1663,6.1578,6.1663,23600.0
2011-06-09 12:20:00,7.2,7.21,7.18,7.19,210600.0,6.1578,6.1663,6.1407,6.1492,210600.0
2011-06-09 12:25:00,7.18,7.19,7.14,7.14,181300.0,6.1407,6.1492,6.1065,6.1065,181300.0
2011-06-09 12:30:00,7.14,7.15,7.12,7.13,131600.0,6.1065,6.115,6.0894,6.0979,131600.0
2011-06-09 12:35:00,7.12,7.13,7.11,7.12,75900.0,6.0894,6.0979,6.0808,6.0894,75900.0
2011-06-09 12:40:00,7.12,7.14,7.12,7.14,38400.0,6.0894,6.1065,6.0894,6.1065,38400.0
2011-06-09 12:45:00,7.13,7.15,7.13,7.15,39800.0,6.0979,6.115,6.0979,6.115,39800.0
2011-06-09 12:50:00,7.14,7.15,7.11,7.12,112600.0,6.1065,6.115,6.0808,6.0894,112600.0
2011-06-09 12:55:00,7.12,7.13,7.11,7.12,28600.0,6.0894,6.0979,6.0808,6.0894,28600.0
2011-06-09 13:00:00,7.11,7.12,7.11,7.11,10100.0,6.0808,6.0894,6.0808,6.0808,10100.0
2011-06-09 13:05:00,7.11,7.13,7.11,7.13,91200.0,6.0808,6.0979,6.0808,6.0979,91200.0
2011-06-09 13:10:00,7.13,7.14,7.12,7.14,54000.0,6.0979,6.1065,6.0894,6.1065,54000.0
2011-06-09 13:15:00,7.13,7.14,7.13,7.14,43700.0,6.0979,6.1065,6.0979,6.1065,43700.0
2011-06-09 13:20:00,7.13,7.14,7.12,7.13,58500.0,6.0979,6.1065,6.0894,6.0979,58500.0
2011-06-09 13:25:00,7.14,7.14,7.08,7.09,120300.0,6.1065,6.1065,6.0551,6.0637,120300.0
2011-06-09 13:30:00,7.09,7.09,7.06,7.09,120400.0,6.0637,6.0637,6.038,6.0637,120400.0
2011-06-09 13:35:00,7.09,7.09,7.06,7.06,180400.0,6.0637,6.0637,6.038,6.038,180400.0
2011-06-09 13:40:00,7.06,7.08,7.06,7.08,53300.0,6.038,6.0551,6.038,6.0551,53300.0
2011-06-09 13:45:00,7.07,7.09,7.07,7.08,51800.0,6.0466,6.0637,6.0466,6.0551,51800.0
2011-06-09 13:50:00,7.09,7.09,7.08,7.08,159300.0,6.0637,6.0637,6.0551,6.0551,159300.0
2011-06-09 13:55:00,7.08,7.08,7.07,7.07,46300.0,6.0551,6.0551,6.0466,6.0466,46300.0
2011-06-09 14:00:00,7.08,7.09,7.07,7.08,202700.0,6.0551,6.0637,6.0466,6.0551,202700.0
2011-06-09 14:05:00,7.08,7.09,7.07,7.08,40100.0,6.0551,6.0637,6.0466,6.0551,40100.0
2011-06-09 14:10:00,7.08,7.09,7.07,7.08,92200.0,6.0551,6.0637,6.0466,6.0551,92200.0
2011-06-09 14:15:00,7.08,7.09,7.07,7.09,36200.0,6.0551,6.0637,6.0466,6.0637,36200.0
2011-06-09 14:20:00,7.09,7.13,7.09,7.11,186500.0,6.0637,6.0979,6.0637,6.0808,186500.0
2011-06-09 14:25:00,7.12,7.12,7.1,7.11,28900.0,6.0894,6.0894,6.0722,6.0808,28900.0
2011-06-09 14:30:00,7.11,7.11,7.08,7.08,80800.0,6.0808,6.0808,6.0551,6.0551,80800.0
2011-06-09 14:35:00,7.08,7.08,7.07,7.07,22700.0,6.0551,6.0551,6.0466,6.0466,22700.0
2011-06-09 14:40:00,7.07,7.08,7.07,7.08,6900.0,6.0466,6.0551,6.0466,6.0551,6900.0
2011-06-09 14:45:00,7.08,7.08,7.07,7.08,24500.0,6.0551,6.0551,6.0466,6.0551,24500.0
2011-06-09 14:50:00,7.07,7.08,7.07,7.07,51600.0,6.0466,6.0551,6.0466,6.0466,51600.0
2011-06-09 14:55:00,7.08,7.09,7.07,7.08,124300.0,6.0551,6.0637,6.0466,6.0551,124300.0
2011-06-09 15:00:00,7.08,7.15,7.08,7.12,476100.0,6.0551,6.115,6.0551,6.0894,476100.0
2011-06-09 15:05:00,7.13,7.13,7.1,7.1,117700.0,6.0979,6.0979,6.0722,6.0722,117700.0
2011-06-09 15:10:00,7.11,7.12,7.09,7.11,122900.0,6.0808,6.0894,6.0637,6.0808,122900.0
2011-06-09 15:15:00,7.11,7.12,7.09,7.09,85500.0,6.0808,6.0894,6.0637,6.0637,85500.0
2011-06-09 15:20:00,7.09,7.1,7.08,7.09,47700.0,6.0637,6.0722,6.0551,6.0637,47700.0
2011-06-09 15:25:00,7.08,7.09,7.08,7.08,34400.0,6.0551,6.0637,6.0551,6.0551,34400.0
2011-06-09 15:30:00,7.08,7.09,7.06,7.06,94800.0,6.0551,6.0637,6.038,6.038,94800.0
2011-06-09 15:35:00,7.06,7.07,7.06,7.06,74100.0,6.038,6.0466,6.038,6.038,74100.0
2011-06-09 15:40:00,7.06,7.06,7.05,7.06,63800.0,6.038,6.038,6.0295,6.038,63800.0
2011-06-09 15:45:00,7.05,7.06,7.04,7.04,192700.0,6.0295,6.038,6.0209,6.0209,192700.0
2011-06-09 15:50:00,7.04,7.05,7.03,7.04,114800.0,6.0209,6.0295,6.0124,6.0209,114800.0
2011-06-09 15:55:00,7.04,7.06,7.03,7.06,495400.0,6.0209,6.038,6.0124,6.038,495400.0
2011-06-10 09:30:00,7.0,7.06,7.0,7.01,68900.0,5.9867,6.038,5.9867,5.9953,68900.0
2011-06-10 09:35:00,7.01,7.02,6.98,6.98,74600.0,5.9953,6.0038,5.9696,5.9696,74600.0
2011-06-10 09:40:00,6.98,6.98,6.94,6.95,96100.0,5.9696,5.9696,5.9354,5.944,96100.0
2011-06-10 09:45:00,6.94,6.99,6.94,6.98,177800.0,5.9354,5.9782,5.9354,5.9696,177800.0
2011-06-10 09:50:00,6.98,6.99,6.93,6.96,274300.0,5.9696,5.9782,5.9269,5.9525,274300.0
2011-06-10 09:55:00,6.95,6.97,6.92,6.95,144500.0,5.944,5.9611,5.9183,5.944,144500.0
2011-06-10 10:00:00,6.95,6.97,6.94,6.96,102700.0,5.944,5.9611,5.9354,5.9525,102700.0
2011-06-10 10:05:00,6.96,6.97,6.95,6.95,90700.0,5.9525,5.9611,5.944,5.944,90700.0
2011-06-10 10:10:00,6.95,6.96,6.93,6.94,225500.0,5.944,5.9525,5.9269,5.9354,225500.0
2011-06-10 10:15:00,6.94,6.98,6.93,6.97,175400.0,5.9354,5.9696,5.9269,5.9611,175400.0
2011-06-10 10:20:00,6.96,6.96,6.94,6.94,138100.0,5.9525,5.9525,5.9354,5.9354,138100.0
2011-06-10 10:25:00,6.93,6.96,6.93,6.96,104600.0,5.9269,5.9525,5.9269,5.9525,104600.0
2011-06-10 10:30:00,6.96,6.96,6.94,6.96,106600.0,5.9525,5.9525,5.9354,5.9525,106600.0
2011-06-10 10:35:00,6.96,6.99,6.95,6.98,71700.0,5.9525,5.9782,5.944,5.9696,71700.0
2011-06-10 10:40:00,6.98,6.99,6.94,6.97,289500.0,5.9696,5.9782,5.9354,5.9611,289500.0
2011-06-10 10:45:00,6.97,6.98,6.95,6.96,45500.0,5.9611,5.9696,5.944,5.9525,45500.0
2011-06-10 10:50:00,6.97,6.98,6.95,6.96,108700.0,5.9611,5.9696,5.944,5.9525,108700.0
2011-06-10 10:55:00,6.96,6.96,6.94,6.95,68900.0,5.9525,5.9525,5.9354,5.944,68900.0
2011-06-10 11:00:00,6.94,6.95,6.92,6.92,47200.0,5.9354,5.944,5.9183,5.9183,47200.0
2011-06-10 11:05:00,6.92,6.93,6.9,6.91,103500.0,5.9183,5.9269,5.9012,5.9097,103500.0
2011-06-10 11:10:00,6.91,6.92,6.9,6.91,77500.0,5.9097,5.9183,5.9012,5.9097,77500.0
2011-06-10 11:15:00,6.9,6.92,6.89,6.92,202500.0,5.9012,5.9183,5.8926,5.9183,202500.0
2011-06-10 11:20:00,6.92,6.94,6.92,6.94,43300.0,5.9183,5.9354,5.9183,5.9354,43300.0
2011-06-10 11:25:00,6.94,6.94,6.92,6.92,44500.0,5.9354,5.9354,5.9183,5.9183,44500.0
2011-06-10 11:30:00,6.92,6.92,6.9,6.92,52400.0,5.9183,5.9183,5.9012,5.9183,52400.0
2011-06-10 11:35:00,6.91,6.92,6.88,6.89,112800.0,5.9097,5.9183,5.8841,5.8926,112800.0
2011-06-10 11:40:00,6.89,6.91,6.89,6.91,30900.0,5.8926,5.9097,5.8926,5.9097,30900.0
2011-06-10 11:45:00,6.91,6.92,6.9,6.92,31700.0,5.9097,5.9183,5.9012,5.9183,31700.0
2011-06-10 11:50:00,6.92,6.92,6.9,6.92,33700.0,5.9183,5.9183,5.9012,5.9183,33700.0
2011-06-10 11:55:00,6.92,6.92,6.9,6.92,49900.0,5.9183,5.9183,5.9012,5.9183,49900.0
2011-06-10 12:00:00,6.91,6.92,6.91,6.92,10600.0,5.9097,5.9183,5.9097,5.9183,10600.0
2011-06-10 12:05:00,6.92,6.92,6.91,6.91,22800.0,5.9183,5.9183,5.9097,5.9097,22800.0
2011-06-10 12:10:00,6.91,6.92,6.88,6.88,43500.0,5.9097,5.9183,5.8841,5.8841,43500.0
2011-06-10 12:15:00,6.88,6.89,6.88,6.89,24700.0,5.8841,5.8926,5.8841,5.8926,24700.0
2011-06-10 12:20:00,6.89,6.89,6.88,6.89,54600.0,5.8926,5.8926,5.8841,5.8926,54600.0
2011-06-10 12:25:00,6.88,6.89,6.88,6.89,26200.0,5.8841,5.8926,5.8841,5.8926,26200.0
2011-06-10 12:30:00,6.88,6.89,6.88,6.88,20600.0,5.8841,5.8926,5.8841,5.8841,20600.0
2011-06-10 12:35:00,6.88,6.89,6.88,6.88,13000.0,5.8841,5.8926,5.8841,5.8841,13000.0
2011-06-10 12:40:00,6.88,6.89,6.84,6.85,266700.0,5.8841,5.8926,5.8499,5.8584,266700.0
2011-06-10 12:45:00,6.84,6.85,6.84,6.85,20100.0,5.8499,5.8584,5.8499,5.8584,20100.0
2011-06-10 12:50:00,6.85,6.85,6.84,6.85,11700.0,5.8584,5.8584,5.8499,5.8584,11700.0
2011-06-10 12:55:00,6.85,6.85,6.84,6.85,33800.0,5.8584,5.8584,5.8499,5.8584,33800.0
2011-06-10 13:00:00,6.84,6.85,6.84,6.84,20300.0,5.8499,5.8584,5.8499,5.8499,20300.0
2011-06-10 13:05:00,6.84,6.85,6.84,6.85,24900.0,5.8499,5.8584,5.8499,5.8584,24900.0
2011-06-10 13:10:00,6.85,6.85,6.84,6.85,51300.0,5.8584,5.8584,5.8499,5.8584,51300.0
2011-06-10 13:15:00,6.85,6.85,6.83,6.83,111200.0,5.8584,5.8584,5.8413,5.8413,111200.0
2011-06-10 13:20:00,6.83,6.84,6.8,6.8,193000.0,5.8413,5.8499,5.8157,5.8157,193000.0
2011-06-10 13:25:00,6.79,6.81,6.79,6.81,94200.0,5.8071,5.8242,5.8071,5.8242,94200.0
2011-06-10 13:30:00,6.81,6.81,6.8,6.81,5100.0,5.8242,5.8242,5.8157,5.8242,5100.0
2011-06-10 13:35:00,6.8,6.81,6.79,6.81,94000.0,5.8157,5.8242,5.8071,5.8242,94000.0
2011-06-10 13:40:00,6.8,6.81,6.79,6.79,57500.0,5.8157,5.8242,5.8071,5.8071,57500.0
2011-06-10 13:45:00,6.79,6.8,6.79,6.79,103800.0,5.8071,5.8157,5.8071,5.8071,103800.0
2011-06-10 13:50:00,6.79,6.82,6.79,6.8,69700.0,5.8071,5.8328,5.8071,5.8157,69700.0
2011-06-10 13:55:00,6.8,6.81,6.8,6.81,30800.0,5.8157,5.8242,5.8157,5.8242,30800.0
2011-06-10 14:00:00,6.81,6.87,6.81,6.86,189900.0,5.8242,5.8755,5.8242,5.867,189900.0
2011-06-10 14:05:00,6.86,6.93,6.85,6.9,386500.0,5.867,5.9269,5.8584,5.9012,386500.0
2011-06-10 14:10:00,6.9,6.9,6.88,6.9,78500.0,5.9012,5.9012,5.8841,5.9012,78500.0
2011-06-10 14:15:00,6.9,6.94,6.9,6.94,77500.0,5.9012,5.9354,5.9012,5.9354,77500.0
2011-06-10 14:20:00,6.92,6.93,6.9,6.92,58200.0,5.9183,5.9269,5.9012,5.9183,58200.0
2011-06-10 14:25:00,6.92,6.97,6.92,6.95,161400.0,5.9183,5.9611,5.9183,5.944,161400.0
2011-06-10 14:30:00,6.95,6.96,6.94,6.94,222500.0,5.944,5.9525,5.9354,5.9354,222500.0
2011-06-10 14:35:00,6.94,6.95,6.93,6.94,155300.0,5.9354,5.944,5.9269,5.9354,155300.0
2011-06-10 14:40:00,6.94,6.97,6.94,6.95,172000.0,5.9354,5.9611,5.9354,5.944,172000.0
2011-06-10 14:45:00,6.95,6.99,6.95,6.99,154000.0,5.944,5.9782,5.944,5.9782,154000.0
2011-06-10 14:50:00,6.99,7.01,6.98,7.0,107800.0,5.9782,5.9953,5.9696,5.9867,107800.0
2011-06-10 14:55:00,7.0,7.05,7.0,7.05,103000.0,5.9867,6.0295,5.9867,6.0295,103000.0
2011-06-10 15:00:00,7.05,7.06,7.03,7.03,69600.0,6.0295,6.038,6.0124,6.0124,69600.0
2011-06-10 15:05:00,7.03,7.04,7.01,7.03,62500.0,6.0124,6.0209,5.9953,6.0124,62500.0
2011-06-10 15:10:00,7.03,7.03,7.02,7.03,35100.0,6.0124,6.0124,6.0038,6.0124,35100.0
2011-06-10 15:15:00,7.03,7.05,7.02,7.03,103900.0,6.0124,6.0295,6.0038,6.0124,103900.0
2011-06-10 15:20:00,7.03,7.04,7.01,7.02,99900.0,6.0124,6.0209,5.9953,6.0038,99900.0
2011-06-10 15:25:00,7.02,7.02,6.97,6.98,318400.0,6.0038,6.0038,5.9611,5.9696,318400.0
2011-06-10 15:30:00,6.98,6.99,6.96,6.96,107000.0,5.9696,5.9782,5.9525,5.9525,107000.0
2011-06-10 15:35:00,6.96,6.97,6.94,6.95,78400.0,5.9525,5.9611,5.9354,5.944,78400.0
2011-06-10 15:40:00,6.94,6.95,6.93,6.94,79700.0,5.9354,5.944,5.9269,5.9354,79700.0
2011-06-10 15:45:00,6.93,6.94,6.92,6.92,123000.0,5.9269,5.9354,5.9183,5.9183,123000.0
2011-06-10 15:50:00,6.93,6.93,6.92,6.93,199200.0,5.9269,5.9269,5.9183,5.9269,199200.0
2011-06-10 15:55:00,6.93,6.94,6.92,6.93,524600.0,5.9269,5.9354,5.9183,5.9269,524600.0
2011-06-13 09:30:00,6.94,7.0,6.94,6.99,79900.0,5.9354,5.9867,5.9354,5.9782,79900.0
2011-06-13 09:35:00,6.99,7.01,6.98,6.99,35700.0,5.9782,5.9953,5.9696,5.9782,35700.0
2011-06-13 09:40:00,6.99,7.06,6.99,7.06,164600.0,5.9782,6.038,5.9782,6.038,164600.0
2011-06-13 09:45:00,7.06,7.06,7.01,7.01,73800.0,6.038,6.038,5.9953,5.9953,73800.0
2011-06-13 09:50:00,7.01,7.03,7.0,7.03,49000.0,5.9953,6.0124,5.9867,6.0124,49000.0
2011-06-13 09:55:00,7.03,7.03,6.99,7.0,84700.0,6.0124,6.0124,5.9782,5.9867,84700.0
2011-06-13 10:00:00,7.0,7.02,7.0,7.01,141600.0,5.9867,6.0038,5.9867,5.9953,141600.0
2011-06-13 10:05:00,7.02,7.02,6.99,7.0,50400.0,6.0038,6.0038,5.9782,5.9867,50400.0
2011-06-13 10:10:00,7.0,7.0,6.96,6.97,25300.0,5.9867,5.9867,5.9525,5.9611,25300.0
2011-06-13 10:15:00,6.97,6.98,6.96,6.97,88100.0,5.9611,5.9696,5.9525,5.9611,88100.0
2011-06-13 10:20:00,6.98,7.02,6.97,7.02,65100.0,5.9696,6.0038,5.9611,6.0038,65100.0
2011-06-13 10:25:00,7.02,7.06,7.02,7.06,89000.0,6.0038,6.038,6.0038,6.038,89000.0
2011-06-13 10:30:00,7.05,7.06,7.03,7.03,38200.0,6.0295,6.038,6.0124,6.0124,38200.0
2011-06-13 10:35:00,7.03,7.04,7.03,7.03,10400.0,6.0124,6.0209,6.0124,6.0124,10400.0
2011-06-13 10:40:00,7.04,7.04,7.01,7.03,68600.0,6.0209,6.0209,5.9953,6.0124,68600.0
2011-06-13 10:45:00,7.02,7.03,7.02,7.02,13900.0,6.0038,6.0124,6.0038,6.0038,13900.0
2011-06-13 10:50:00,7.02,7.03,7.0,7.01,71500.0,6.0038,6.0124,5.9867,5.9953,71500.0
2011-06-13 10:55:00,7.01,7.01,6.98,6.98,67300.0,5.9953,5.9953,5.9696,5.9696,67300.0
2011-06-13 11:00:00,6.98,6.99,6.97,6.97,72300.0,5.9696,5.9782,5.9611,5.9611,72300.0
2011-06-13 11:05:00,6.97,6.98,6.96,6.96,88000.0,5.9611,5.9696,5.9525,5.9525,88000.0
2011-06-13 11:10:00,6.97,6.97,6.96,6.96,3300.0,5.9611,5.9611,5.9525,5.9525,3300.0
2011-06-13 11:15:00,6.96,6.99,6.96,6.99,46100.0,5.9525,5.9782,5.9525,5.9782,46100.0
2011-06-13 11:20:00,6.99,7.0,6.98,6.99,136000.0,5.9782,5.9867,5.9696,5.9782,136000.0
2011-06-13 11:25:00,6.99,7.0,6.99,6.99,20000.0,5.9782,5.9867,5.9782,5.9782,20000.0
2011-06-13 11:30:00,7.0,7.03,6.99,7.03,87600.0,5.9867,6.0124,5.9782,6.0124,87600.0
2011-06-13 11:35:00,7.03,7.03,7.02,7.02,5900.0,6.0124,6.0124,6.0038,6.0038,5900.0
2011-06-13 11:40:00,7.02,7.04,7.01,7.01,68900.0,6.0038,6.0209,5.9953,5.9953,68900.0
2011-06-13 11:45:00,7.01,7.02,6.99,6.99,35900.0,5.9953,6.0038,5.9782,5.9782,35900.0
2011-06-13 11:50:00,6.99,6.99,6.96,6.96,173300.0,5.9782,5.9782,5.9525,5.9525,173300.0
2011-06-13 11:55:00,6.96,6.97,6.96,6.96,6500.0,5.9525,5.9611,5.9525,5.9525,6500.0
2011-06-13 12:00:00,6.96,6.97,6.96,6.96,7900.0,5.9525,5.9611,5.9525,5.9525,7900.0
2011-06-13 12:05:00,6.97,6.97,6.96,6.97,90200.0,5.9611,5.9611,5.9525,5.9611,90200.0
2011-06-13 12:10:00,6.97,6.98,6.97,6.98,17500.0,5.9611,5.9696,5.9611,5.9696,17500.0
2011-06-13 12:15:00,6.98,6.98,6.97,6.98,36500.0,5.9696,5.9696,5.9611,5.9696,36500.0
2011-06-13 12:20:00,6.97,7.01,6.97,7.0,110800.0,5.9611,5.9953,5.9611,5.9867,110800.0
2011-06-13 12:25:00,7.01,7.01,6.97,6.98,112800.0,5.9953,5.9953,5.9611,5.9696,112800.0
2011-06-13 12:30:00,6.97,6.98,6.97,6.97,13900.0,5.9611,5.9696,5.9611,5.9611,13900.0
2011-06-13 12:35:00,6.97,6.99,6.97,6.98,60200.0,5.9611,5.9782,5.9611,5.9696,60200.0
2011-06-13 12:40:00,6.97,6.97,6.95,6.95,61800.0,5.9611,5.9611,5.944,5.944,61800.0
2011-06-13 12:45:00,6.95,6.95,6.93,6.93,56100.0,5.944,5.944,5.9269,5.9269,56100.0
2011-06-13 12:50:00,6.93,6.94,6.91,6.91,18400.0,5.9269,5.9354,5.9097,5.9097,18400.0
2011-06-13 12:55:00,6.91,6.93,6.91,6.91,75700.0,5.9097,5.9269,5.9097,5.9097,75700.0
2011-06-13 13:00:00,6.91,6.92,6.9,6.9,43200.0,5.9097,5.9183,5.9012,5.9012,43200.0
2011-06-13 13:05:00,6.9,6.9,6.87,6.88,88200.0,5.9012,5.9012,5.8755,5.8841,88200.0
2011-06-13 13:10:00,6.88,6.9,6.88,6.9,40600.0,5.8841,5.9012,5.8841,5.9012,40600.0
2011-06-13 13:15:00,6.9,6.93,6.9,6.93,18000.0,5.9012,5.9269,5.9012,5.9269,18000.0
2011-06-13 13:20:00,6.93,6.93,6.91,6.92,36300.0,5.9269,5.9269,5.9097,5.9183,36300.0
2011-06-13 13:25:00,6.93,6.93,6.93,6.93,20200.0,5.9269,5.9269,5.9269,5.9269,20200.0
2011-06-13 13:30:00,6.94,6.96,6.93,6.96,41700.0,5.9354,5.9525,5.9269,5.9525,41700.0
2011-06-13 13:35:00,6.96,6.97,6.95,6.97,51000.0,5.9525,5.9611,5.944,5.9611,51000.0
2011-06-13 13:40:00,6.97,6.99,6.97,6.98,47800.0,5.9611,5.9782,5.9611,5.9696,47800.0
2011-06-13 13:45:00,6.98,6.98,6.96,6.96,11500.0,5.9696,5.9696,5.9525,5.9525,11500.0
2011-06-13 13:50:00,6.97,6.98,6.96,6.98,53900.0,5.9611,5.9696,5.9525,5.9696,53900.0
2011-06-13 13:55:00,6.98,6.99,6.97,6.99,79800.0,5.9696,5.9782,5.9611,5.9782,79800.0
2011-06-13 14:00:00,6.99,6.99,6.98,6.99,19100.0,5.9782,5.9782,5.9696,5.9782,19100.0
2011-06-13 14:05:00,6.99,7.01,6.98,6.99,106500.0,5.9782,5.9953,5.9696,5.9782,106500.0
2011-06-13 14:10:00,6.98,6.99,6.98,6.99,10000.0,5.9696,5.9782,5.9696,5.9782,10000.0
2011-06-13 14:15:00,6.98,6.99,6.97,6.97,17100.0,5.9696,5.9782,5.9611,5.9611,17100.0
2011-06-13 14:20:00,6.97,6.98,6.97,6.98,4900.0,5.9611,5.9696,5.9611,5.9696,4900.0
2011-06-13 14:25:00,6.97,6.98,6.97,6.98,3200.0,5.9611,5.9696,5.9611,5.9696,3200.0
2011-06-13 14:30:00,6.97,6.98,6.97,6.97,9600.0,5.9611,5.9696,5.9611,5.9611,9600.0
2011-06-13 14:35:00,6.98,6.98,6.95,6.95,43700.0,5.9696,5.9696,5.944,5.944,43700.0
2011-06-13 14:40:00,6.95,6.99,6.95,6.99,64400.0,5.944,5.9782,5.944,5.9782,64400.0
2011-06-13 14:45:00,6.99,7.0,6.98,7.0,18500.0,5.9782,5.9867,5.9696,5.9867,18500.0
2011-06-13 14:50:00,7.0,7.0,6.97,6.97,57400.0,5.9867,5.9867,5.9611,5.9611,57400.0
2011-06-13 14:55:00,6.97,6.98,6.96,6.98,40400.0,5.9611,5.9696,5.9525,5.9696,40400.0
2011-06-13 15:00:00,6.97,6.98,6.96,6.96,22300.0,5.9611,5.9696,5.9525,5.9525,22300.0
2011-06-13 15:05:00,6.96,6.99,6.96,6.99,77700.0,5.9525,5.9782,5.9525,5.9782,77700.0
2011-06-13 15:10:00,6.98,7.0,6.97,6.98,130000.0,5.9696,5.9867,5.9611,5.9696,130000.0
2011-06-13 15:15:00,6.98,6.99,6.97,6.98,56000.0,5.9696,5.9782,5.9611,5.9696,56000.0
2011-06-13 15:20:00,6.99,6.99,6.98,6.98,10500.0,5.9782,5.9782,5.9696,5.9696,10500.0
2011-06-13 15:25:00,6.99,7.0,6.98,7.0,56700.0,5.9782,5.9867,5.9696,5.9867,56700.0
2011-06-13 15:30:00,7.0,7.0,6.98,6.98,52300.0,5.9867,5.9867,5.9696,5.9696,52300.0
2011-06-13 15:35:00,6.99,6.99,6.98,6.99,67800.0,5.9782,5.9782,5.9696,5.9782,67800.0
2011-06-13 15:40:00,6.99,7.01,6.98,6.99,223500.0,5.9782,5.9953,5.9696,5.9782,223500.0
2011-06-13 15:45:00,6.99,7.0,6.98,6.98,33600.0,5.9782,5.9867,5.9696,5.9696,33600.0
2011-06-13 15:50:00,6.98,6.99,6.98,6.99,26100.0,5.9696,5.9782,5.9696,5.9782,26100.0
2011-06-13 15:55:00,6.99,6.99,6.97,6.97,273700.0,5.9782,5.9782,5.9611,5.9611,273700.0
2011-06-14 09:30:00,7.1,7.2,7.1,7.2,222500.0,6.0722,6.1578,6.0722,6.1578,222500.0
2011-06-14 09:35:00,7.2,7.22,7.17,7.2,247900.0,6.1578,6.1749,6.1321,6.1578,247900.0
2011-06-14 09:40:00,7.21,7.27,7.2,7.27,409300.0,6.1663,6.2176,6.1578,6.2176,409300.0
2011-06-14 09:45:00,7.27,7.29,7.24,7.25,360500.0,6.2176,6.2347,6.192,6.2005,360500.0
2011-06-14 09:50:00,7.26,7.3,7.24,7.27,491300.0,6.2091,6.2433,6.192,6.2176,491300.0
2011-06-14 09:55:00,7.26,7.29,7.26,7.26,102900.0,6.2091,6.2347,6.2091,6.2091,102900.0
2011-06-14 10:00:00,7.26,7.29,7.26,7.29,59400.0,6.2091,6.2347,6.2091,6.2347,59400.0
2011-06-14 10:05:00,7.28,7.29,7.26,7.26,50500.0,6.2262,6.2347,6.2091,6.2091,50500.0
2011-06-14 10:10:00,7.26,7.27,7.23,7.23,55000.0,6.2091,6.2176,6.1834,6.1834,55000.0
2011-06-14 10:15:00,7.24,7.24,7.21,7.21,140400.0,6.192,6.192,6.1663,6.1663,140400.0
2011-06-14 10:20:00,7.2,7.21,7.2,7.2,64500.0,6.1578,6.1663,6.1578,6.1578,64500.0
2011-06-14 10:25:00,7.2,7.25,7.2,7.24,110900.0,6.1578,6.2005,6.1578,6.192,110900.0
2011-06-14 10:30:00,7.24,7.27,7.24,7.26,122300.0,6.192,6.2176,6.192,6.2091,122300.0
2011-06-14 10:35:00,7.26,7.28,7.25,7.28,52900.0,6.2091,6.2262,6.2005,6.2262,52900.0
2011-06-14 10:40:00,7.28,7.28,7.27,7.27,35700.0,6.2262,6.2262,6.2176,6.2176,35700.0
2011-06-14 10:45:00,7.28,7.28,7.25,7.26,104900.0,6.2262,6.2262,6.2005,6.2091,104900.0
2011-06-14 10:50:00,7.27,7.27,7.26,7.26,9700.0,6.2176,6.2176,6.2091,6.2091,9700.0
2011-06-14 10:55:00,7.26,7.29,7.25,7.27,180900.0,6.2091,6.2347,6.2005,6.2176,180900.0
2011-06-14 11:00:00,7.27,7.27,7.24,7.24,28100.0,6.2176,6.2176,6.192,6.192,28100.0
2011-06-14 11:05:00,7.25,7.25,7.23,7.24,27500.0,6.2005,6.2005,6.1834,6.192,27500.0
2011-06-14 11:10:00,7.25,7.25,7.23,7.23,76200.0,6.2005,6.2005,6.1834,6.1834,76200.0
2011-06-14 11:15:00,7.23,7.24,7.22,7.22,30400.0,6.1834,6.192,6.1749,6.1749,30400.0
2011-06-14 11:20:00,7.23,7.23,7.21,7.21,75100.0,6.1834,6.1834,6.1663,6.1663,75100.0
2011-06-14 11:25:00,7.21,7.22,7.2,7.21,52400.0,6.1663,6.1749,6.1578,6.1663,52400.0
2011-06-14 11:30:00,7.22,7.24,7.21,7.21,123100.0,6.1749,6.192,6.1663,6.1663,123100.0
2011-06-14 11:35:00,7.22,7.22,7.2,7.2,14600.0,6.1749,6.1749,6.1578,6.1578,14600.0
2011-06-14 11:40:00,7.2,7.21,7.2,7.2,12400.0,6.1578,6.1663,6.1578,6.1578,12400.0
2011-06-14 11:45:00,7.2,7.21,7.19,7.19,56700.0,6.1578,6.1663,6.1492,6.1492,56700.0
2011-06-14 11:50:00,7.2,7.2,7.19,7.2,42600.0,6.1578,6.1578,6.1492,6.1578,42600.0
2011-06-14 11:55:00,7.2,7.21,7.19,7.21,193700.0,6.1578,6.1663,6.1492,6.1663,193700.0
2011-06-14 12:00:00,7.21,7.21,7.2,7.2,15000.0,6.1663,6.1663,6.1578,6.1578,15000.0
2011-06-14 12:05:00,7.2,7.21,7.2,7.2,27000.0,6.1578,6.1663,6.1578,6.1578,27000.0
2011-06-14 12:10:00,7.21,7.21,7.17,7.17,110200.0,6.1663,6.1663,6.1321,6.1321,110200.0
2011-06-14 12:15:00,7.18,7.19,7.17,7.18,31500.0,6.1407,6.1492,6.1321,6.1407,31500.0
2011-06-14 12:20:00,7.19,7.19,7.18,7.18,4300.0,6.1492,6.1492,6.1407,6.1407,4300.0
2011-06-14 12:25:00,7.18,7.19,7.18,7.19,5000.0,6.1407,6.1492,6.1407,6.1492,5000.0
2011-06-14 12:30:00,7.19,7.2,7.18,7.19,32700.0,6.1492,6.1578,6.1407,6.1492,32700.0
2011-06-14 12:35:00,7.2,7.22,7.19,7.21,26700.0,6.1578,6.1749,6.1492,6.1663,26700.0
2011-06-14 12:40:00,7.22,7.25,7.21,7.25,33700.0,6.1749,6.2005,6.1663,6.2005,33700.0
2011-06-14 12:45:00,7.25,7.26,7.24,7.26,32200.0,6.2005,6.2091,6.192,6.2091,32200.0
2011-06-14 12:50:00,7.26,7.26,7.25,7.26,4100.0,6.2091,6.2091,6.2005,6.2091,4100.0
2011-06-14 12:55:00,7.26,7.26,7.24,7.25,58300.0,6.2091,6.2091,6.192,6.2005,58300.0
2011-06-14 13:00:00,7.25,7.26,7.24,7.24,38000.0,6.2005,6.2091,6.192,6.192,38000.0
2011-06-14 13:05:00,7.25,7.25,7.24,7.25,4700.0,6.2005,6.2005,6.192,6.2005,4700.0
2011-06-14 13:10:00,7.25,7.25,7.24,7.25,10500.0,6.2005,6.2005,6.192,6.2005,10500.0
2011-06-14 13:15:00,7.25,7.25,7.24,7.25,3800.0,6.2005,6.2005,6.192,6.2005,3800.0
2011-06-14 13:20:00,7.25,7.27,7.24,7.27,54900.0,6.2005,6.2176,6.192,6.2176,54900.0
2011-06-14 13:25:00,7.27,7.28,7.26,7.28,89200.0,6.2176,6.2262,6.2091,6.2262,89200.0
2011-06-14 13:30:00,7.28,7.29,7.26,7.28,71700.0,6.2262,6.2347,6.2091,6.2262,71700.0
2011-06-14 13:35:00,7.28,7.29,7.27,7.27,39200.0,6.2262,6.2347,6.2176,6.2176,39200.0
2011-06-14 13:40:00,7.28,7.28,7.27,7.27,10500.0,6.2262,6.2262,6.2176,6.2176,10500.0
2011-06-14 13:45:00,7.27,7.28,7.25,7.25,55400.0,6.2176,6.2262,6.2005,6.2005,55400.0
2011-06-14 13:50:00,7.25,7.26,7.25,7.25,10400.0,6.2005,6.2091,6.2005,6.2005,10400.0
2011-06-14 13:55:00,7.25,7.26,7.25,7.26,14700.0,6.2005,6.2091,6.2005,6.2091,14700.0
2011-06-14 14:00:00,7.26,7.26,7.25,7.26,9900.0,6.2091,6.2091,6.2005,6.2091,9900.0
2011-06-14 14:05:00,7.26,7.26,7.25,7.25,3900.0,6.2091,6.2091,6.2005,6.2005,3900.0
2011-06-14 14:10:00,7.25,7.26,7.24,7.25,42000.0,6.2005,6.2091,6.192,6.2005,42000.0
2011-06-14 14:15:00,7.25,7.25,7.24,7.24,37900.0,6.2005,6.2005,6.192,6.192,37900.0
2011-06-14 14:20:00,7.24,7.25,7.23,7.23,37400.0,6.192,6.2005,6.1834,6.1834,37400.0
2011-06-14 14:25:00,7.23,7.24,7.23,7.24,28000.0,6.1834,6.192,6.1834,6.192,28000.0
2011-06-14 14:30:00,7.23,7.24,7.23,7.24,21900.0,6.1834,6.192,6.1834,6.192,21900.0
2011-06-14 14:35:00,7.24,7.24,7.23,7.23,17800.0,6.192,6.192,6.1834,6.1834,17800.0
2011-06-14 14:40:00,7.24,7.24,7.23,7.24,18400.0,6.192,6.192,6.1834,6.192,18400.0
2011-06-14 14:45:00,7.23,7.26,7.23,7.25,42300.0,6.1834,6.2091,6.1834,6.2005,42300.0
2011-06-14 14:50:00,7.26,7.26,7.25,7.25,9300.0,6.2091,6.2091,6.2005,6.2005,9300.0
2011-06-14 14:55:00,7.25,7.26,7.25,7.26,21800.0,6.2005,6.2091,6.2005,6.2091,21800.0
2011-06-14 15:00:00,7.26,7.26,7.25,7.26,20100.0,6.2091,6.2091,6.2005,6.2091,20100.0
2011-06-14 15:05:00,7.25,7.26,7.25,7.26,22100.0,6.2005,6.2091,6.2005,6.2091,22100.0
2011-06-14 15:10:00,7.25,7.26,7.25,7.26,15300.0,6.2005,6.2091,6.2005,6.2091,15300.0
2011-06-14 15:15:00,7.25,7.28,7.25,7.27,252500.0,6.2005,6.2262,6.2005,6.2176,252500.0
2011-06-14 15:20:00,7.26,7.27,7.26,7.27,93800.0,6.2091,6.2176,6.2091,6.2176,93800.0
2011-06-14 15:25:00,7.27,7.27,7.26,7.27,89400.0,6.2176,6.2176,6.2091,6.2176,89400.0
2011-06-14 15:30:00,7.27,7.28,7.26,7.26,92000.0,6.2176,6.2262,6.2091,6.2091,92000.0
2011-06-14 15:35:00,7.26,7.27,7.24,7.24,121600.0,6.2091,6.2176,6.192,6.192,121600.0
2011-06-14 15:40:00,7.24,7.25,7.24,7.24,40800.0,6.192,6.2005,6.192,6.192,40800.0
2011-06-14 15:45:00,7.24,7.24,7.21,7.22,374700.0,6.192,6.192,6.1663,6.1749,374700.0
2011-06-14 15:50:00,7.22,7.23,7.22,7.23,102600.0,6.1749,6.1834,6.1749,6.1834,102600.0
2011-06-14 15:55:00,7.22,7.24,7.22,7.24,514400.0,6.1749,6.192,6.1749,6.192,514400.0
2011-06-15 09:30:00,7.15,7.18,7.08,7.13,96300.0,6.115,6.1407,6.0551,6.0979,96300.0
2011-06-15 09:35:00,7.13,7.16,7.12,7.14,67200.0,6.0979,6.1236,6.0894,6.1065,67200.0
2011-06-15 09:40:00,7.14,7.15,7.1,7.14,79100.0,6.1065,6.115,6.0722,6.1065,79100.0
2011-06-15 09:45:00,7.14,7.14,7.08,7.08,203400.0,6.1065,6.1065,6.0551,6.0551,203400.0
2011-06-15 09:50:00,7.08,7.11,7.08,7.1,70700.0,6.0551,6.0808,6.0551,6.0722,70700.0
2011-06-15 09:55:00,7.1,7.11,7.07,7.09,85100.0,6.0722,6.0808,6.0466,6.0637,85100.0
2011-06-15 10:00:00,7.08,7.1,7.04,7.06,180000.0,6.0551,6.0722,6.0209,6.038,180000.0
2011-06-15 10:05:00,7.06,7.13,7.06,7.13,133600.0,6.038,6.0979,6.038,6.0979,133600.0
2011-06-15 10:10:00,7.1,7.16,7.1,7.11,200400.0,6.0722,6.1236,6.0722,6.0808,200400.0
2011-06-15 10:15:00,7.11,7.12,7.08,7.08,108000.0,6.0808,6.0894,6.0551,6.0551,108000.0
2011-06-15 10:20:00,7.08,7.09,7.08,7.09,14100.0,6.0551,6.0637,6.0551,6.0637,14100.0
2011-06-15 10:25:00,7.08,7.09,7.06,7.06,114200.0,6.0551,6.0637,6.038,6.038,114200.0
2011-06-15 10:30:00,7.07,7.08,7.05,7.06,100600.0,6.0466,6.0551,6.0295,6.038,100600.0
2011-06-15 10:35:00,7.06,7.07,7.05,7.07,54800.0,6.038,6.0466,6.0295,6.0466,54800.0
2011-06-15 10:40:00,7.06,7.08,7.06,7.07,94800.0,6.038,6.0551,6.038,6.0466,94800.0
2011-06-15 10:45:00,7.07,7.12,7.07,7.12,210800.0,6.0466,6.0894,6.0466,6.0894,210800.0
2011-06-15 10:50:00,7.12,7.13,7.12,7.12,129400.0,6.0894,6.0979,6.0894,6.0894,129400.0
2011-06-15 10:55:00,7.12,7.18,7.12,7.18,239800.0,6.0894,6.1407,6.0894,6.1407,239800.0
2011-06-15 11:00:00,7.19,7.21,7.18,7.2,270000.0,6.1492,6.1663,6.1407,6.1578,270000.0
2011-06-15 11:05:00,7.2,7.2,7.17,7.19,102400.0,6.1578,6.1578,6.1321,6.1492,102400.0
2011-06-15 11:10:00,7.19,7.22,7.18,7.2,241900.0,6.1492,6.1749,6.1407,6.1578,241900.0
2011-06-15 11:15:00,7.2,7.23,7.2,7.22,97200.0,6.1578,6.1834,6.1578,6.1749,97200.0
2011-06-15 11:20:00,7.22,7.23,7.22,7.22,20200.0,6.1749,6.1834,6.1749,6.1749,20200.0
2011-06-15 11:25:00,7.22,7.23,7.17,7.17,179900.0,6.1749,6.1834,6.1321,6.1321,179900.0
2011-06-15 11:30:00,7.18,7.19,7.16,7.17,121700.0,6.1407,6.1492,6.1236,6.1321,121700.0
2011-06-15 11:35:00,7.16,7.18,7.15,7.16,164900.0,6.1236,6.1407,6.115,6.1236,164900.0
2011-06-15 11:40:00,7.15,7.16,7.12,7.15,196400.0,6.115,6.1236,6.0894,6.115,196400.0
2011-06-15 11:45:00,7.15,7.16,7.12,7.12,33300.0,6.115,6.1236,6.0894,6.0894,33300.0
2011-06-15 11:50:00,7.12,7.14,7.1,7.14,125200.0,6.0894,6.1065,6.0722,6.1065,125200.0
2011-06-15 11:55:00,7.13,7.13,7.11,7.13,54300.0,6.0979,6.0979,6.0808,6.0979,54300.0
2011-06-15 12:00:00,7.13,7.14,7.12,7.13,33000.0,6.0979,6.1065,6.0894,6.0979,33000.0
2011-06-15 12:05:00,7.13,7.14,7.13,7.13,8000.0,6.0979,6.1065,6.0979,6.0979,8000.0
2011-06-15 12:10:00,7.13,7.14,7.13,7.13,9400.0,6.0979,6.1065,6.0979,6.0979,9400.0
2011-06-15 12:15:00,7.13,7.14,7.11,7.11,42000.0,6.0979,6.1065,6.0808,6.0808,42000.0
2011-06-15 12:20:00,7.11,7.11,7.08,7.08,56600.0,6.0808,6.0808,6.0551,6.0551,56600.0
2011-06-15 12:25:00,7.08,7.1,7.05,7.08,215700.0,6.0551,6.0722,6.0295,6.0551,215700.0
2011-06-15 12:30:00,7.09,7.12,7.08,7.12,39500.0,6.0637,6.0894,6.0551,6.0894,39500.0
2011-06-15 12:35:00,7.12,7.12,7.09,7.09,42400.0,6.0894,6.0894,6.0637,6.0637,42400.0
2011-06-15 12:40:00,7.09,7.11,7.09,7.1,19400.0,6.0637,6.0808,6.0637,6.0722,19400.0
2011-06-15 12:45:00,7.11,7.11,7.1,7.1,10000.0,6.0808,6.0808,6.0722,6.0722,10000.0
2011-06-15 12:50:00,7.1,7.11,7.09,7.09,27700.0,6.0722,6.0808,6.0637,6.0637,27700.0
2011-06-15 12:55:00,7.09,7.1,7.08,7.08,49500.0,6.0637,6.0722,6.0551,6.0551,49500.0
2011-06-15 13:00:00,7.09,7.11,7.08,7.11,29000.0,6.0637,6.0808,6.0551,6.0808,29000.0
2011-06-15 13:05:00,7.1,7.11,7.1,7.11,13600.0,6.0722,6.0808,6.0722,6.0808,13600.0
2011-06-15 13:10:00,7.1,7.1,7.08,7.09,38800.0,6.0722,6.0722,6.0551,6.0637,38800.0
2011-06-15 13:15:00,7.08,7.09,7.05,7.06,43200.0,6.0551,6.0637,6.0295,6.038,43200.0
2011-06-15 13:20:00,7.05,7.06,7.05,7.05,16000.0,6.0295,6.038,6.0295,6.0295,16000.0
2011-06-15 13:25:00,7.06,7.06,7.05,7.05,14100.0,6.038,6.038,6.0295,6.0295,14100.0
2011-06-15 13:30:00,7.05,7.06,7.05,7.05,22100.0,6.0295,6.038,6.0295,6.0295,22100.0
2011-06-15 13:35:00,7.05,7.06,7.03,7.04,71000.0,6.0295,6.038,6.0124,6.0209,71000.0
2011-06-15 13:40:00,7.05,7.07,7.05,7.06,53300.0,6.0295,6.0466,6.0295,6.038,53300.0
2011-06-15 13:45:00,7.05,7.06,7.04,7.04,17200.0,6.0295,6.038,6.0209,6.0209,17200.0
2011-06-15 13:50:00,7.05,7.06,7.04,7.04,90200.0,6.0295,6.038,6.0209,6.0209,90200.0
2011-06-15 13:55:00,7.03,7.06,7.03,7.06,50000.0,6.0124,6.038,6.0124,6.038,50000.0
2011-06-15 14:00:00,7.06,7.08,7.06,7.07,70100.0,6.038,6.0551,6.038,6.0466,70100.0
2011-06-15 14:05:00,7.06,7.09,7.06,7.07,76300.0,6.038,6.0637,6.038,6.0466,76300.0
2011-06-15 14:10:00,7.08,7.1,7.07,7.1,552800.0,6.0551,6.0722,6.0466,6.0722,552800.0
2011-06-15 14:15:00,7.1,7.1,7.08,7.08,29400.0,6.0722,6.0722,6.0551,6.0551,29400.0
2011-06-15 14:20:00,7.08,7.1,7.08,7.09,107300.0,6.0551,6.0722,6.0551,6.0637,107300.0
2011-06-15 14:25:00,7.08,7.09,7.07,7.07,18000.0,6.0551,6.0637,6.0466,6.0466,18000.0
2011-06-15 14:30:00,7.08,7.1,7.07,7.09,35900.0,6.0551,6.0722,6.0466,6.0637,35900.0
2011-06-15 14:35:00,7.09,7.1,7.09,7.1,14800.0,6.0637,6.0722,6.0637,6.0722,14800.0
2011-06-15 14:40:00,7.1,7.1,7.08,7.1,82400.0,6.0722,6.0722,6.0551,6.0722,82400.0
2011-06-15 14:45:00,7.09,7.11,7.07,7.1,157600.0,6.0637,6.0808,6.0466,6.0722,157600.0
2011-06-15 14:50:00,7.09,7.09,7.07,7.08,55100.0,6.0637,6.0637,6.0466,6.0551,55100.0
2011-06-15 14:55:00,7.07,7.08,7.07,7.08,9800.0,6.0466,6.0551,6.0466,6.0551,9800.0
2011-06-15 15:00:00,7.08,7.09,7.05,7.07,97100.0,6.0551,6.0637,6.0295,6.0466,97100.0
2011-06-15 15:05:00,7.07,7.08,7.03,7.05,99600.0,6.0466,6.0551,6.0124,6.0295,99600.0
2011-06-15 15:10:00,7.05,7.05,7.04,7.04,26300.0,6.0295,6.0295,6.0209,6.0209,26300.0
2011-06-15 15:15:00,7.04,7.05,7.02,7.04,94700.0,6.0209,6.0295,6.0038,6.0209,94700.0
2011-06-15 15:20:00,7.04,7.04,7.02,7.02,164300.0,6.0209,6.0209,6.0038,6.0038,164300.0
2011-06-15 15:25:00,7.02,7.04,7.02,7.04,129200.0,6.0038,6.0209,6.0038,6.0209,129200.0
2011-06-15 15:30:00,7.03,7.04,7.02,7.03,62700.0,6.0124,6.0209,6.0038,6.0124,62700.0
2011-06-15 15:35:00,7.03,7.03,6.99,7.01,224200.0,6.0124,6.0124,5.9782,5.9953,224200.0
2011-06-15 15:40:00,7.01,7.02,6.99,7.0,189900.0,5.9953,6.0038,5.9782,5.9867,189900.0
2011-06-15 15:45:00,6.99,7.02,6.98,6.98,352500.0,5.9782,6.0038,5.9696,5.9696,352500.0
2011-06-15 15:50:00,6.99,6.99,6.98,6.99,131200.0,5.9782,5.9782,5.9696,5.9782,131200.0
2011-06-15 15:55:00,6.99,7.01,6.98,7.01,377300.0,5.9782,5.9953,5.9696,5.9953,377300.0
2011-06-16 09:30:00,7.01,7.07,7.01,7.07,180300.0,5.9953,6.0466,5.9953,6.0466,180300.0
2011-06-16 09:35:00,7.07,7.14,7.07,7.13,147100.0,6.0466,6.1065,6.0466,6.0979,147100.0
2011-06-16 09:40:00,7.13,7.16,7.12,7.14,114100.0,6.0979,6.1236,6.0894,6.1065,114100.0
2011-06-16 09:45:00,7.13,7.15,7.13,7.14,104400.0,6.0979,6.115,6.0979,6.1065,104400.0
2011-06-16 09:50:00,7.13,7.15,7.13,7.14,69300.0,6.0979,6.115,6.0979,6.1065,69300.0
2011-06-16 09:55:00,7.14,7.14,7.12,7.13,98200.0,6.1065,6.1065,6.0894,6.0979,98200.0
2011-06-16 10:00:00,7.13,7.18,7.08,7.17,201900.0,6.0979,6.1407,6.0551,6.1321,201900.0
2011-06-16 10:05:00,7.18,7.21,7.17,7.2,145100.0,6.1407,6.1663,6.1321,6.1578,145100.0
2011-06-16 10:10:00,7.21,7.25,7.19,7.25,162900.0,6.1663,6.2005,6.1492,6.2005,162900.0
2011-06-16 10:15:00,7.25,7.26,7.22,7.23,165800.0,6.2005,6.2091,6.1749,6.1834,165800.0
2011-06-16 10:20:00,7.24,7.24,7.21,7.22,99200.0,6.192,6.192,6.1663,6.1749,99200.0
2011-06-16 10:25:00,7.22,7.26,7.19,7.22,130600.0,6.1749,6.2091,6.1492,6.1749,130600.0
2011-06-16 10:30:00,7.22,7.25,7.22,7.24,75100.0,6.1749,6.2005,6.1749,6.192,75100.0
2011-06-16 10:35:00,7.24,7.25,7.23,7.25,89900.0,6.192,6.2005,6.1834,6.2005,89900.0
2011-06-16 10:40:00,7.25,7.26,7.24,7.25,162100.0,6.2005,6.2091,6.192,6.2005,162100.0
2011-06-16 10:45:00,7.25,7.26,7.24,7.24,85900.0,6.2005,6.2091,6.192,6.192,85900.0
2011-06-16 10:50:00,7.25,7.25,7.23,7.23,39700.0,6.2005,6.2005,6.1834,6.1834,39700.0
2011-06-16 10:55:00,7.22,7.23,7.21,7.21,19900.0,6.1749,6.1834,6.1663,6.1663,19900.0
2011-06-16 11:00:00,7.22,7.22,7.17,7.19,53300.0,6.1749,6.1749,6.1321,6.1492,53300.0
2011-06-16 11:05:00,7.19,7.2,7.17,7.19,59000.0,6.1492,6.1578,6.1321,6.1492,59000.0
2011-06-16 11:10:00,7.18,7.19,7.17,7.18,42900.0,6.1407,6.1492,6.1321,6.1407,42900.0
2011-06-16 11:15:00,7.18,7.21,7.17,7.2,68800.0,6.1407,6.1663,6.1321,6.1578,68800.0
2011-06-16 11:20:00,7.2,7.23,7.19,7.2,153000.0,6.1578,6.1834,6.1492,6.1578,153000.0
2011-06-16 11:25:00,7.2,7.2,7.19,7.19,10900.0,6.1578,6.1578,6.1492,6.1492,10900.0
2011-06-16 11:30:00,7.2,7.22,7.19,7.21,40300.0,6.1578,6.1749,6.1492,6.1663,40300.0
2011-06-16 11:35:00,7.21,7.21,7.19,7.19,11800.0,6.1663,6.1663,6.1492,6.1492,11800.0
2011-06-16 11:40:00,7.19,7.2,7.18,7.18,11400.0,6.1492,6.1578,6.1407,6.1407,11400.0
2011-06-16 11:45:00,7.19,7.2,7.18,7.18,34600.0,6.1492,6.1578,6.1407,6.1407,34600.0
2011-06-16 11:50:00,7.18,7.19,7.18,7.19,20200.0,6.1407,6.1492,6.1407,6.1492,20200.0
2011-06-16 11:55:00,7.19,7.19,7.17,7.17,67600.0,6.1492,6.1492,6.1321,6.1321,67600.0
2011-06-16 12:00:00,7.17,7.19,7.16,7.19,42300.0,6.1321,6.1492,6.1236,6.1492,42300.0
2011-06-16 12:05:00,7.19,7.19,7.18,7.19,6000.0,6.1492,6.1492,6.1407,6.1492,6000.0
2011-06-16 12:10:00,7.19,7.19,7.17,7.17,22500.0,6.1492,6.1492,6.1321,6.1321,22500.0
2011-06-16 12:15:00,7.17,7.18,7.15,7.15,24800.0,6.1321,6.1407,6.115,6.115,24800.0
2011-06-16 12:20:00,7.16,7.18,7.15,7.18,35000.0,6.1236,6.1407,6.115,6.1407,35000.0
2011-06-16 12:25:00,7.17,7.2,7.17,7.2,21500.0,6.1321,6.1578,6.1321,6.1578,21500.0
2011-06-16 12:30:00,7.2,7.21,7.19,7.19,62300.0,6.1578,6.1663,6.1492,6.1492,62300.0
2011-06-16 12:35:00,7.2,7.2,7.19,7.2,23100.0,6.1578,6.1578,6.1492,6.1578,23100.0
2011-06-16 12:40:00,7.19,7.2,7.19,7.19,23300.0,6.1492,6.1578,6.1492,6.1492,23300.0
2011-06-16 12:45:00,7.19,7.2,7.18,7.2,35400.0,6.1492,6.1578,6.1407,6.1578,35400.0
2011-06-16 12:50:00,7.19,7.21,7.19,7.2,22500.0,6.1492,6.1663,6.1492,6.1578,22500.0
2011-06-16 12:55:00,7.2,7.2,7.18,7.18,10800.0,6.1578,6.1578,6.1407,6.1407,10800.0
2011-06-16 13:00:00,7.18,7.19,7.17,7.17,7600.0,6.1407,6.1492,6.1321,6.1321,7600.0
2011-06-16 13:05:00,7.17,7.19,7.17,7.19,25900.0,6.1321,6.1492,6.1321,6.1492,25900.0
2011-06-16 13:10:00,7.19,7.19,7.18,7.18,6500.0,6.1492,6.1492,6.1407,6.1407,6500.0
2011-06-16 13:15:00,7.19,7.2,7.17,7.19,48400.0,6.1492,6.1578,6.1321,6.1492,48400.0
2011-06-16 13:20:00,7.19,7.2,7.17,7.19,46000.0,6.1492,6.1578,6.1321,6.1492,46000.0
2011-06-16 13:25:00,7.19,7.19,7.16,7.16,13600.0,6.1492,6.1492,6.1236,6.1236,13600.0
2011-06-16 13:30:00,7.16,7.17,7.15,7.15,32200.0,6.1236,6.1321,6.115,6.115,32200.0
2011-06-16 13:35:00,7.15,7.16,7.14,7.14,32000.0,6.115,6.1236,6.1065,6.1065,32000.0
2011-06-16 13:40:00,7.14,7.15,7.12,7.12,64200.0,6.1065,6.115,6.0894,6.0894,64200.0
2011-06-16 13:45:00,7.12,7.16,7.11,7.15,100400.0,6.0894,6.1236,6.0808,6.115,100400.0
2011-06-16 13:50:00,7.15,7.16,7.14,7.14,34100.0,6.115,6.1236,6.1065,6.1065,34100.0
2011-06-16 13:55:00,7.13,7.14,7.11,7.12,85300.0,6.0979,6.1065,6.0808,6.0894,85300.0
2011-06-16 14:00:00,7.11,7.12,7.1,7.1,40200.0,6.0808,6.0894,6.0722,6.0722,40200.0
2011-06-16 14:05:00,7.1,7.12,7.1,7.11,104500.0,6.0722,6.0894,6.0722,6.0808,104500.0
2011-06-16 14:10:00,7.11,7.12,7.11,7.11,25800.0,6.0808,6.0894,6.0808,6.0808,25800.0
2011-06-16 14:15:00,7.11,7.12,7.1,7.11,86200.0,6.0808,6.0894,6.0722,6.0808,86200.0
2011-06-16 14:20:00,7.12,7.12,7.09,7.09,77800.0,6.0894,6.0894,6.0637,6.0637,77800.0
2011-06-16 14:25:00,7.1,7.12,7.09,7.11,104900.0,6.0722,6.0894,6.0637,6.0808,104900.0
2011-06-16 14:30:00,7.12,7.12,7.1,7.11,45500.0,6.0894,6.0894,6.0722,6.0808,45500.0
2011-06-16 14:35:00,7.11,7.11,7.09,7.09,49500.0,6.0808,6.0808,6.0637,6.0637,49500.0
2011-06-16 14:40:00,7.09,7.11,7.09,7.09,97200.0,6.0637,6.0808,6.0637,6.0637,97200.0
2011-06-16 14:45:00,7.1,7.1,7.08,7.09,115700.0,6.0722,6.0722,6.0551,6.0637,115700.0
2011-06-16 14:50:00,7.08,7.1,7.08,7.1,144200.0,6.0551,6.0722,6.0551,6.0722,144200.0
2011-06-16 14:55:00,7.1,7.1,7.09,7.1,16700.0,6.0722,6.0722,6.0637,6.0722,16700.0
2011-06-16 15:00:00,7.1,7.12,7.09,7.12,88200.0,6.0722,6.0894,6.0637,6.0894,88200.0
2011-06-16 15:05:00,7.12,7.14,7.11,7.14,96500.0,6.0894,6.1065,6.0808,6.1065,96500.0
2011-06-16 15:10:00,7.13,7.15,7.13,7.13,71000.0,6.0979,6.115,6.0979,6.0979,71000.0
2011-06-16 15:15:00,7.13,7.14,7.1,7.12,224500.0,6.0979,6.1065,6.0722,6.0894,224500.0
2011-06-16 15:20:00,7.11,7.13,7.11,7.13,38800.0,6.0808,6.0979,6.0808,6.0979,38800.0
2011-06-16 15:25:00,7.13,7.14,7.12,7.14,32600.0,6.0979,6.1065,6.0894,6.1065,32600.0
2011-06-16 15:30:00,7.13,7.14,7.11,7.14,178100.0,6.0979,6.1065,6.0808,6.1065,178100.0
2011-06-16 15:35:00,7.14,7.15,7.13,7.13,125200.0,6.1065,6.115,6.0979,6.0979,125200.0
2011-06-16 15:40:00,7.13,7.14,7.11,7.12,112400.0,6.0979,6.1065,6.0808,6.0894,112400.0
2011-06-16 15:45:00,7.11,7.13,7.11,7.13,165100.0,6.0808,6.0979,6.0808,6.0979,165100.0
2011-06-16 15:50:00,7.13,7.13,7.12,7.13,116200.0,6.0979,6.0979,6.0894,6.0979,116200.0
2011-06-16 15:55:00,7.13,7.13,7.1,7.11,542600.0,6.0979,6.0979,6.0722,6.0808,542600.0
2011-06-17 09:30:00,7.19,7.19,7.15,7.16,397000.0,6.1492,6.1492,6.115,6.1236,397000.0
2011-06-17 09:35:00,7.15,7.18,7.13,7.13,63200.0,6.115,6.1407,6.0979,6.0979,63200.0
2011-06-17 09:40:00,7.12,7.15,7.12,7.12,21600.0,6.0894,6.115,6.0894,6.0894,21600.0
2011-06-17 09:45:00,7.12,7.16,7.12,7.14,22400.0,6.0894,6.1236,6.0894,6.1065,22400.0
2011-06-17 09:50:00,7.14,7.14,7.1,7.1,31900.0,6.1065,6.1065,6.0722,6.0722,31900.0
2011-06-17 09:55:00,7.1,7.12,7.08,7.1,57700.0,6.0722,6.0894,6.0551,6.0722,57700.0
2011-06-17 10:00:00,7.11,7.16,7.11,7.16,44900.0,6.0808,6.1236,6.0808,6.1236,44900.0
2011-06-17 10:05:00,7.15,7.18,7.13,7.18,190600.0,6.115,6.1407,6.0979,6.1407,190600.0
2011-06-17 10:10:00,7.17,7.23,7.17,7.19,145500.0,6.1321,6.1834,6.1321,6.1492,145500.0
2011-06-17 10:15:00,7.19,7.19,7.17,7.17,40800.0,6.1492,6.1492,6.1321,6.1321,40800.0
2011-06-17 10:20:00,7.17,7.19,7.15,7.16,43600.0,6.1321,6.1492,6.115,6.1236,43600.0
2011-06-17 10:25:00,7.15,7.17,7.14,7.16,56200.0,6.115,6.1321,6.1065,6.1236,56200.0
2011-06-17 10:30:00,7.15,7.18,7.15,7.17,39300.0,6.115,6.1407,6.115,6.1321,39300.0
2011-06-17 10:35:00,7.18,7.19,7.17,7.19,32700.0,6.1407,6.1492,6.1321,6.1492,32700.0
2011-06-17 10:40:00,7.19,7.2,7.19,7.19,46600.0,6.1492,6.1578,6.1492,6.1492,46600.0
2011-06-17 10:45:00,7.19,7.22,7.19,7.21,28800.0,6.1492,6.1749,6.1492,6.1663,28800.0
2011-06-17 10:50:00,7.21,7.22,7.19,7.21,32300.0,6.1663,6.1749,6.1492,6.1663,32300.0
2011-06-17 10:55:00,7.2,7.22,7.19,7.2,133100.0,6.1578,6.1749,6.1492,6.1578,133100.0
2011-06-17 11:00:00,7.2,7.2,7.16,7.16,34600.0,6.1578,6.1578,6.1236,6.1236,34600.0
2011-06-17 11:05:00,7.15,7.18,7.15,7.17,36200.0,6.115,6.1407,6.115,6.1321,36200.0
2011-06-17 11:10:00,7.17,7.21,7.17,7.21,78700.0,6.1321,6.1663,6.1321,6.1663,78700.0
2011-06-17 11:15:00,7.22,7.22,7.21,7.22,9000.0,6.1749,6.1749,6.1663,6.1749,9000.0
2011-06-17 11:20:00,7.21,7.22,7.21,7.21,5000.0,6.1663,6.1749,6.1663,6.1663,5000.0
2011-06-17 11:25:00,7.21,7.22,7.21,7.21,21300.0,6.1663,6.1749,6.1663,6.1663,21300.0
2011-06-17 11:30:00,7.21,7.21,7.19,7.2,38600.0,6.1663,6.1663,6.1492,6.1578,38600.0
2011-06-17 11:35:00,7.2,7.21,7.19,7.19,14600.0,6.1578,6.1663,6.1492,6.1492,14600.0
2011-06-17 11:40:00,7.19,7.21,7.19,7.21,30700.0,6.1492,6.1663,6.1492,6.1663,30700.0
2011-06-17 11:45:00,7.21,7.23,7.21,7.22,34200.0,6.1663,6.1834,6.1663,6.1749,34200.0
2011-06-17 11:50:00,7.23,7.23,7.22,7.23,39500.0,6.1834,6.1834,6.1749,6.1834,39500.0
2011-06-17 11:55:00,7.23,7.24,7.22,7.23,8200.0,6.1834,6.192,6.1749,6.1834,8200.0
2011-06-17 12:00:00,7.23,7.24,7.22,7.23,30200.0,6.1834,6.192,6.1749,6.1834,30200.0
2011-06-17 12:05:00,7.22,7.24,7.22,7.24,24600.0,6.1749,6.192,6.1749,6.192,24600.0
2011-06-17 12:10:00,7.23,7.24,7.22,7.23,25100.0,6.1834,6.192,6.1749,6.1834,25100.0
2011-06-17 12:15:00,7.23,7.24,7.22,7.22,20500.0,6.1834,6.192,6.1749,6.1749,20500.0
2011-06-17 12:20:00,7.22,7.23,7.21,7.22,35200.0,6.1749,6.1834,6.1663,6.1749,35200.0
2011-06-17 12:25:00,7.22,7.23,7.21,7.22,33600.0,6.1749,6.1834,6.1663,6.1749,33600.0
2011-06-17 12:30:00,7.23,7.23,7.21,7.21,10100.0,6.1834,6.1834,6.1663,6.1663,10100.0
2011-06-17 12:35:00,7.21,7.23,7.21,7.21,33500.0,6.1663,6.1834,6.1663,6.1663,33500.0
2011-06-17 12:40:00,7.21,7.22,7.2,7.22,29200.0,6.1663,6.1749,6.1578,6.1749,29200.0
2011-06-17 12:45:00,7.21,7.22,7.2,7.21,35900.0,6.1663,6.1749,6.1578,6.1663,35900.0
2011-06-17 12:50:00,7.21,7.22,7.2,7.2,52700.0,6.1663,6.1749,6.1578,6.1578,52700.0
2011-06-17 12:55:00,7.2,7.23,7.2,7.23,58900.0,6.1578,6.1834,6.1578,6.1834,58900.0
2011-06-17 13:00:00,7.23,7.23,7.2,7.2,47900.0,6.1834,6.1834,6.1578,6.1578,47900.0
2011-06-17 13:05:00,7.2,7.21,7.17,7.2,57100.0,6.1578,6.1663,6.1321,6.1578,57100.0
2011-06-17 13:10:00,7.19,7.2,7.17,7.18,30000.0,6.1492,6.1578,6.1321,6.1407,30000.0
2011-06-17 13:15:00,7.18,7.18,7.16,7.16,11600.0,6.1407,6.1407,6.1236,6.1236,11600.0
2011-06-17 13:20:00,7.16,7.18,7.15,7.16,28000.0,6.1236,6.1407,6.115,6.1236,28000.0
2011-06-17 13:25:00,7.16,7.18,7.16,7.18,26700.0,6.1236,6.1407,6.1236,6.1407,26700.0
2011-06-17 13:30:00,7.17,7.19,7.17,7.18,33100.0,6.1321,6.1492,6.1321,6.1407,33100.0
2011-06-17 13:35:00,7.18,7.18,7.17,7.18,17800.0,6.1407,6.1407,6.1321,6.1407,17800.0
2011-06-17 13:40:00,7.17,7.18,7.16,7.17,11000.0,6.1321,6.1407,6.1236,6.1321,11000.0
2011-06-17 13:45:00,7.16,7.17,7.15,7.15,18900.0,6.1236,6.1321,6.115,6.115,18900.0
2011-06-17 13:50:00,7.16,7.16,7.15,7.15,7100.0,6.1236,6.1236,6.115,6.115,7100.0
2011-06-17 13:55:00,7.15,7.16,7.15,7.15,4700.0,6.115,6.1236,6.115,6.115,4700.0
2011-06-17 14:00:00,7.15,7.17,7.15,7.15,66200.0,6.115,6.1321,6.115,6.115,66200.0
2011-06-17 14:05:00,7.16,7.18,7.15,7.16,34300.0,6.1236,6.1407,6.115,6.1236,34300.0
2011-06-17 14:10:00,7.16,7.16,7.15,7.16,7800.0,6.1236,6.1236,6.115,6.1236,7800.0
2011-06-17 14:15:00,7.15,7.19,7.15,7.18,46700.0,6.115,6.1492,6.115,6.1407,46700.0
2011-06-17 14:20:00,7.17,7.19,7.17,7.17,11500.0,6.1321,6.1492,6.1321,6.1321,11500.0
2011-06-17 14:25:00,7.17,7.19,7.17,7.18,11500.0,6.1321,6.1492,6.1321,6.1407,11500.0
2011-06-17 14:30:00,7.18,7.19,7.17,7.17,21300.0,6.1407,6.1492,6.1321,6.1321,21300.0
2011-06-17 14:35:00,7.18,7.18,7.17,7.17,11600.0,6.1407,6.1407,6.1321,6.1321,11600.0
2011-06-17 14:40:00,7.17,7.18,7.16,7.16,21400.0,6.1321,6.1407,6.1236,6.1236,21400.0
2011-06-17 14:45:00,7.16,7.17,7.14,7.17,77100.0,6.1236,6.1321,6.1065,6.1321,77100.0
2011-06-17 14:50:00,7.16,7.18,7.16,7.16,24600.0,6.1236,6.1407,6.1236,6.1236,24600.0
2011-06-17 14:55:00,7.16,7.17,7.15,7.15,29800.0,6.1236,6.1321,6.115,6.115,29800.0
2011-06-17 15:00:00,7.15,7.16,7.14,7.15,18400.0,6.115,6.1236,6.1065,6.115,18400.0
2011-06-17 15:05:00,7.14,7.16,7.14,7.14,26100.0,6.1065,6.1236,6.1065,6.1065,26100.0
2011-06-17 15:10:00,7.14,7.15,7.13,7.14,25400.0,6.1065,6.115,6.0979,6.1065,25400.0
2011-06-17 15:15:00,7.13,7.13,7.09,7.11,150400.0,6.0979,6.0979,6.0637,6.0808,150400.0
2011-06-17 15:20:00,7.11,7.13,7.11,7.12,45900.0,6.0808,6.0979,6.0808,6.0894,45900.0
2011-06-17 15:25:00,7.12,7.13,7.12,7.12,21400.0,6.0894,6.0979,6.0894,6.0894,21400.0
2011-06-17 15:30:00,7.12,7.13,7.12,7.13,30900.0,6.0894,6.0979,6.0894,6.0979,30900.0
2011-06-17 15:35:00,7.12,7.15,7.12,7.13,120100.0,6.0894,6.115,6.0894,6.0979,120100.0
2011-06-17 15:40:00,7.13,7.14,7.12,7.13,120700.0,6.0979,6.1065,6.0894,6.0979,120700.0
2011-06-17 15:45:00,7.14,7.19,7.14,7.19,233300.0,6.1065,6.1492,6.1065,6.1492,233300.0
2011-06-17 15:50:00,7.19,7.19,7.18,7.19,110900.0,6.1492,6.1492,6.1407,6.1492,110900.0
2011-06-17 15:55:00,7.19,7.19,7.18,7.18,241900.0,6.1492,6.1492,6.1407,6.1407,241900.0
2011-06-20 09:30:00,7.14,7.15,7.11,7.13,32300.0,6.1065,6.115,6.0808,6.0979,32300.0
2011-06-20 09:35:00,7.13,7.13,7.09,7.1,72000.0,6.0979,6.0979,6.0637,6.0722,72000.0
2011-06-20 09:40:00,7.09,7.16,7.09,7.14,44000.0,6.0637,6.1236,6.0637,6.1065,44000.0
2011-06-20 09:45:00,7.15,7.16,7.1,7.15,109300.0,6.115,6.1236,6.0722,6.115,109300.0
2011-06-20 09:50:00,7.14,7.18,7.14,7.17,23000.0,6.1065,6.1407,6.1065,6.1321,23000.0
2011-06-20 09:55:00,7.18,7.21,7.17,7.21,15600.0,6.1407,6.1663,6.1321,6.1663,15600.0
2011-06-20 10:00:00,7.21,7.24,7.18,7.19,126100.0,6.1663,6.192,6.1407,6.1492,126100.0
2011-06-20 10:05:00,7.19,7.22,7.18,7.2,40000.0,6.1492,6.1749,6.1407,6.1578,40000.0
2011-06-20 10:10:00,7.2,7.22,7.17,7.2,41400.0,6.1578,6.1749,6.1321,6.1578,41400.0
2011-06-20 10:15:00,7.2,7.23,7.19,7.23,21000.0,6.1578,6.1834,6.1492,6.1834,21000.0
2011-06-20 10:20:00,7.22,7.24,7.2,7.2,134100.0,6.1749,6.192,6.1578,6.1578,134100.0
2011-06-20 10:25:00,7.2,7.25,7.19,7.24,210700.0,6.1578,6.2005,6.1492,6.192,210700.0
2011-06-20 10:30:00,7.24,7.25,7.23,7.25,69000.0,6.192,6.2005,6.1834,6.2005,69000.0
2011-06-20 10:35:00,7.25,7.29,7.25,7.29,218100.0,6.2005,6.2347,6.2005,6.2347,218100.0
2011-06-20 10:40:00,7.29,7.3,7.27,7.28,165500.0,6.2347,6.2433,6.2176,6.2262,165500.0
2011-06-20 10:45:00,7.28,7.28,7.25,7.26,192600.0,6.2262,6.2262,6.2005,6.2091,192600.0
2011-06-20 10:50:00,7.26,7.26,7.25,7.26,36600.0,6.2091,6.2091,6.2005,6.2091,36600.0
2011-06-20 10:55:00,7.26,7.27,7.24,7.24,24800.0,6.2091,6.2176,6.192,6.192,24800.0
2011-06-20 11:00:00,7.24,7.26,7.24,7.25,59800.0,6.192,6.2091,6.192,6.2005,59800.0
2011-06-20 11:05:00,7.25,7.26,7.25,7.25,9500.0,6.2005,6.2091,6.2005,6.2005,9500.0
2011-06-20 11:10:00,7.25,7.27,7.25,7.27,52500.0,6.2005,6.2176,6.2005,6.2176,52500.0
2011-06-20 11:15:00,7.27,7.28,7.26,7.26,25500.0,6.2176,6.2262,6.2091,6.2091,25500.0
2011-06-20 11:20:00,7.27,7.3,7.27,7.3,69600.0,6.2176,6.2433,6.2176,6.2433,69600.0
2011-06-20 11:25:00,7.29,7.3,7.29,7.3,19300.0,6.2347,6.2433,6.2347,6.2433,19300.0
2011-06-20 11:30:00,7.3,7.32,7.29,7.3,32800.0,6.2433,6.2604,6.2347,6.2433,32800.0
2011-06-20 11:35:00,7.3,7.31,7.29,7.3,12400.0,6.2433,6.2518,6.2347,6.2433,12400.0
2011-06-20 11:40:00,7.3,7.32,7.29,7.32,30600.0,6.2433,6.2604,6.2347,6.2604,30600.0
2011-06-20 11:45:00,7.32,7.35,7.32,7.35,20500.0,6.2604,6.2861,6.2604,6.2861,20500.0
2011-06-20 11:50:00,7.35,7.35,7.32,7.33,62100.0,6.2861,6.2861,6.2604,6.269,62100.0
2011-06-20 11:55:00,7.33,7.35,7.33,7.34,54700.0,6.269,6.2861,6.269,6.2775,54700.0
2011-06-20 12:00:00,7.34,7.35,7.33,7.33,52500.0,6.2775,6.2861,6.269,6.269,52500.0
2011-06-20 12:05:00,7.34,7.34,7.33,7.33,29100.0,6.2775,6.2775,6.269,6.269,29100.0
2011-06-20 12:10:00,7.33,7.33,7.31,7.31,52600.0,6.269,6.269,6.2518,6.2518,52600.0
2011-06-20 12:15:00,7.31,7.32,7.31,7.31,8200.0,6.2518,6.2604,6.2518,6.2518,8200.0
2011-06-20 12:20:00,7.31,7.31,7.3,7.3,9200.0,6.2518,6.2518,6.2433,6.2433,9200.0
2011-06-20 12:25:00,7.3,7.32,7.3,7.31,21500.0,6.2433,6.2604,6.2433,6.2518,21500.0
2011-06-20 12:30:00,7.32,7.32,7.29,7.29,41600.0,6.2604,6.2604,6.2347,6.2347,41600.0
2011-06-20 12:35:00,7.29,7.29,7.28,7.29,41200.0,6.2347,6.2347,6.2262,6.2347,41200.0
2011-06-20 12:40:00,7.29,7.29,7.29,7.29,6700.0,6.2347,6.2347,6.2347,6.2347,6700.0
2011-06-20 12:45:00,7.29,7.3,7.29,7.3,3400.0,6.2347,6.2433,6.2347,6.2433,3400.0
2011-06-20 12:50:00,7.29,7.31,7.28,7.29,35800.0,6.2347,6.2518,6.2262,6.2347,35800.0
2011-06-20 12:55:00,7.29,7.3,7.28,7.28,48700.0,6.2347,6.2433,6.2262,6.2262,48700.0
2011-06-20 13:00:00,7.28,7.29,7.27,7.27,59400.0,6.2262,6.2347,6.2176,6.2176,59400.0
2011-06-20 13:05:00,7.26,7.28,7.25,7.27,67300.0,6.2091,6.2262,6.2005,6.2176,67300.0
2011-06-20 13:10:00,7.27,7.28,7.27,7.28,1800.0,6.2176,6.2262,6.2176,6.2262,1800.0
2011-06-20 13:15:00,7.28,7.3,7.27,7.29,39800.0,6.2262,6.2433,6.2176,6.2347,39800.0
2011-06-20 13:20:00,7.29,7.3,7.29,7.3,33300.0,6.2347,6.2433,6.2347,6.2433,33300.0
2011-06-20 13:25:00,7.3,7.3,7.29,7.29,6400.0,6.2433,6.2433,6.2347,6.2347,6400.0
2011-06-20 13:30:00,7.29,7.31,7.29,7.31,97100.0,6.2347,6.2518,6.2347,6.2518,97100.0
2011-06-20 13:35:00,7.31,7.31,7.29,7.29,45000.0,6.2518,6.2518,6.2347,6.2347,45000.0
2011-06-20 13:40:00,7.29,7.29,7.27,7.27,19600.0,6.2347,6.2347,6.2176,6.2176,19600.0
2011-06-20 13:45:00,7.27,7.28,7.26,7.27,16000.0,6.2176,6.2262,6.2091,6.2176,16000.0
2011-06-20 13:50:00,7.27,7.27,7.26,7.27,3900.0,6.2176,6.2176,6.2091,6.2176,3900.0
2011-06-20 13:55:00,7.27,7.27,7.26,7.27,7100.0,6.2176,6.2176,6.2091,6.2176,7100.0
2011-06-20 14:00:00,7.27,7.28,7.26,7.28,37800.0,6.2176,6.2262,6.2091,6.2262,37800.0
2011-06-20 14:05:00,7.28,7.28,7.27,7.28,6600.0,6.2262,6.2262,6.2176,6.2262,6600.0
2011-06-20 14:10:00,7.28,7.28,7.27,7.28,2900.0,6.2262,6.2262,6.2176,6.2262,2900.0
2011-06-20 14:15:00,7.28,7.29,7.28,7.29,21800.0,6.2262,6.2347,6.2262,6.2347,21800.0
2011-06-20 14:20:00,7.29,7.29,7.27,7.28,17100.0,6.2347,6.2347,6.2176,6.2262,17100.0
2011-06-20 14:25:00,7.28,7.28,7.27,7.28,8300.0,6.2262,6.2262,6.2176,6.2262,8300.0
2011-06-20 14:30:00,7.28,7.28,7.27,7.28,74500.0,6.2262,6.2262,6.2176,6.2262,74500.0
2011-06-20 14:35:00,7.28,7.31,7.28,7.31,40100.0,6.2262,6.2518,6.2262,6.2518,40100.0
2011-06-20 14:40:00,7.31,7.31,7.3,7.31,17600.0,6.2518,6.2518,6.2433,6.2518,17600.0
2011-06-20 14:45:00,7.31,7.32,7.3,7.31,48000.0,6.2518,6.2604,6.2433,6.2518,48000.0
2011-06-20 14:50:00,7.31,7.31,7.3,7.3,13700.0,6.2518,6.2518,6.2433,6.2433,13700.0
2011-06-20 14:55:00,7.31,7.32,7.3,7.32,19700.0,6.2518,6.2604,6.2433,6.2604,19700.0
2011-06-20 15:00:00,7.31,7.32,7.3,7.3,22800.0,6.2518,6.2604,6.2433,6.2433,22800.0
2011-06-20 15:05:00,7.3,7.32,7.29,7.3,98400.0,6.2433,6.2604,6.2347,6.2433,98400.0
2011-06-20 15:10:00,7.3,7.3,7.28,7.28,56000.0,6.2433,6.2433,6.2262,6.2262,56000.0
2011-06-20 15:15:00,7.29,7.29,7.26,7.26,57100.0,6.2347,6.2347,6.2091,6.2091,57100.0
2011-06-20 15:20:00,7.26,7.27,7.26,7.26,43000.0,6.2091,6.2176,6.2091,6.2091,43000.0
2011-06-20 15:25:00,7.26,7.27,7.26,7.26,14300.0,6.2091,6.2176,6.2091,6.2091,14300.0
2011-06-20 15:30:00,7.26,7.3,7.26,7.3,97200.0,6.2091,6.2433,6.2091,6.2433,97200.0
2011-06-20 15:35:00,7.3,7.31,7.29,7.31,67900.0,6.2433,6.2518,6.2347,6.2518,67900.0
2011-06-20 15:40:00,7.31,7.31,7.3,7.31,26300.0,6.2518,6.2518,6.2433,6.2518,26300.0
2011-06-20 15:45:00,7.31,7.32,7.3,7.3,141400.0,6.2518,6.2604,6.2433,6.2433,141400.0
2011-06-20 15:50:00,7.3,7.31,7.3,7.3,96400.0,6.2433,6.2518,6.2433,6.2433,96400.0
2011-06-20 15:55:00,7.3,7.31,7.29,7.29,283200.0,6.2433,6.2518,6.2347,6.2347,283200.0
2011-06-21 09:30:00,7.37,7.37,7.31,7.36,43400.0,6.3032,6.3032,6.2518,6.2946,43400.0
2011-06-21 09:35:00,7.36,7.38,7.35,7.35,31800.0,6.2946,6.3117,6.2861,6.2861,31800.0
2011-06-21 09:40:00,7.35,7.36,7.32,7.33,51300.0,6.2861,6.2946,6.2604,6.269,51300.0
2011-06-21 09:45:00,7.33,7.34,7.31,7.33,81100.0,6.269,6.2775,6.2518,6.269,81100.0
2011-06-21 09:50:00,7.33,7.34,7.27,7.31,128300.0,6.269,6.2775,6.2176,6.2518,128300.0
2011-06-21 09:55:00,7.31,7.36,7.31,7.33,165900.0,6.2518,6.2946,6.2518,6.269,165900.0
2011-06-21 10:00:00,7.34,7.41,7.34,7.4,171400.0,6.2775,6.3374,6.2775,6.3288,171400.0
2011-06-21 10:05:00,7.4,7.41,7.4,7.4,30700.0,6.3288,6.3374,6.3288,6.3288,30700.0
2011-06-21 10:10:00,7.4,7.41,7.38,7.39,78400.0,6.3288,6.3374,6.3117,6.3203,78400.0
2011-06-21 10:15:00,7.4,7.42,7.39,7.4,76500.0,6.3288,6.3459,6.3203,6.3288,76500.0
2011-06-21 10:20:00,7.4,7.41,7.38,7.39,100800.0,6.3288,6.3374,6.3117,6.3203,100800.0
2011-06-21 10:25:00,7.39,7.4,7.38,7.38,49000.0,6.3203,6.3288,6.3117,6.3117,49000.0
2011-06-21 10:30:00,7.38,7.39,7.38,7.38,29000.0,6.3117,6.3203,6.3117,6.3117,29000.0
2011-06-21 10:35:00,7.38,7.4,7.38,7.4,39400.0,6.3117,6.3288,6.3117,6.3288,39400.0
2011-06-21 10:40:00,7.39,7.43,7.39,7.41,254200.0,6.3203,6.3545,6.3203,6.3374,254200.0
2011-06-21 10:45:00,7.41,7.42,7.4,7.4,85800.0,6.3374,6.3459,6.3288,6.3288,85800.0
2011-06-21 10:50:00,7.4,7.42,7.4,7.41,48800.0,6.3288,6.3459,6.3288,6.3374,48800.0
2011-06-21 10:55:00,7.41,7.42,7.4,7.4,65300.0,6.3374,6.3459,6.3288,6.3288,65300.0
2011-06-21 11:00:00,7.41,7.41,7.4,7.41,12700.0,6.3374,6.3374,6.3288,6.3374,12700.0
2011-06-21 11:05:00,7.41,7.43,7.4,7.42,86900.0,6.3374,6.3545,6.3288,6.3459,86900.0
2011-06-21 11:10:00,7.43,7.43,7.41,7.42,52800.0,6.3545,6.3545,6.3374,6.3459,52800.0
2011-06-21 11:15:00,7.42,7.43,7.42,7.43,28600.0,6.3459,6.3545,6.3459,6.3545,28600.0
2011-06-21 11:20:00,7.43,7.43,7.42,7.42,17900.0,6.3545,6.3545,6.3459,6.3459,17900.0
2011-06-21 11:25:00,7.42,7.43,7.42,7.43,36200.0,6.3459,6.3545,6.3459,6.3545,36200.0
2011-06-21 11:30:00,7.43,7.44,7.42,7.44,53700.0,6.3545,6.363,6.3459,6.363,53700.0
2011-06-21 11:35:00,7.44,7.45,7.43,7.45,63300.0,6.363,6.3716,6.3545,6.3716,63300.0
2011-06-21 11:40:00,7.45,7.45,7.44,7.44,73800.0,6.3716,6.3716,6.363,6.363,73800.0
2011-06-21 11:45:00,7.45,7.45,7.44,7.45,29100.0,6.3716,6.3716,6.363,6.3716,29100.0
2011-06-21 11:50:00,7.45,7.45,7.41,7.42,248500.0,6.3716,6.3716,6.3374,6.3459,248500.0
2011-06-21 11:55:00,7.42,7.44,7.42,7.43,98600.0,6.3459,6.363,6.3459,6.3545,98600.0
2011-06-21 12:00:00,7.44,7.44,7.4,7.4,61200.0,6.363,6.363,6.3288,6.3288,61200.0
2011-06-21 12:05:00,7.41,7.44,7.41,7.44,118800.0,6.3374,6.363,6.3374,6.363,118800.0
2011-06-21 12:10:00,7.44,7.44,7.43,7.44,4900.0,6.363,6.363,6.3545,6.363,4900.0
2011-06-21 12:15:00,7.44,7.44,7.43,7.43,9900.0,6.363,6.363,6.3545,6.3545,9900.0
2011-06-21 12:20:00,7.43,7.44,7.43,7.43,40200.0,6.3545,6.363,6.3545,6.3545,40200.0
2011-06-21 12:25:00,7.43,7.44,7.42,7.42,23000.0,6.3545,6.363,6.3459,6.3459,23000.0
2011-06-21 12:30:00,7.43,7.45,7.42,7.44,104700.0,6.3545,6.3716,6.3459,6.363,104700.0
2011-06-21 12:35:00,7.44,7.44,7.42,7.42,36600.0,6.363,6.363,6.3459,6.3459,36600.0
2011-06-21 12:40:00,7.42,7.43,7.42,7.42,187900.0,6.3459,6.3545,6.3459,6.3459,187900.0
2011-06-21 12:45:00,7.42,7.43,7.42,7.43,96700.0,6.3459,6.3545,6.3459,6.3545,96700.0
2011-06-21 12:50:00,7.43,7.43,7.42,7.43,118900.0,6.3545,6.3545,6.3459,6.3545,118900.0
2011-06-21 12:55:00,7.43,7.43,7.42,7.43,3700.0,6.3545,6.3545,6.3459,6.3545,3700.0
2011-06-21 13:00:00,7.43,7.43,7.42,7.43,4800.0,6.3545,6.3545,6.3459,6.3545,4800.0
2011-06-21 13:05:00,7.42,7.43,7.42,7.42,4700.0,6.3459,6.3545,6.3459,6.3459,4700.0
2011-06-21 13:10:00,7.42,7.43,7.4,7.4,69500.0,6.3459,6.3545,6.3288,6.3288,69500.0
2011-06-21 13:15:00,7.4,7.41,7.39,7.39,14700.0,6.3288,6.3374,6.3203,6.3203,14700.0
2011-06-21 13:20:00,7.39,7.4,7.39,7.39,13700.0,6.3203,6.3288,6.3203,6.3203,13700.0
2011-06-21 13:25:00,7.39,7.4,7.39,7.39,6600.0,6.3203,6.3288,6.3203,6.3203,6600.0
2011-06-21 13:30:00,7.39,7.4,7.38,7.39,34000.0,6.3203,6.3288,6.3117,6.3203,34000.0
2011-06-21 13:35:00,7.39,7.39,7.38,7.38,14000.0,6.3203,6.3203,6.3117,6.3117,14000.0
2011-06-21 13:40:00,7.38,7.39,7.38,7.38,8500.0,6.3117,6.3203,6.3117,6.3117,8500.0
2011-06-21 13:45:00,7.38,7.4,7.38,7.4,81100.0,6.3117,6.3288,6.3117,6.3288,81100.0
2011-06-21 13:50:00,7.4,7.41,7.4,7.4,17900.0,6.3288,6.3374,6.3288,6.3288,17900.0
2011-06-21 13:55:00,7.41,7.41,7.4,7.4,6800.0,6.3374,6.3374,6.3288,6.3288,6800.0
2011-06-21 14:00:00,7.41,7.41,7.4,7.41,9500.0,6.3374,6.3374,6.3288,6.3374,9500.0
2011-06-21 14:05:00,7.41,7.42,7.4,7.42,18700.0,6.3374,6.3459,6.3288,6.3459,18700.0
2011-06-21 14:10:00,7.42,7.44,7.41,7.43,27400.0,6.3459,6.363,6.3374,6.3545,27400.0
2011-06-21 14:15:00,7.44,7.44,7.42,7.43,20900.0,6.363,6.363,6.3459,6.3545,20900.0
2011-06-21 14:20:00,7.43,7.44,7.42,7.44,68900.0,6.3545,6.363,6.3459,6.363,68900.0
2011-06-21 14:25:00,7.44,7.44,7.43,7.43,3900.0,6.363,6.363,6.3545,6.3545,3900.0
2011-06-21 14:30:00,7.44,7.45,7.43,7.45,54300.0,6.363,6.3716,6.3545,6.3716,54300.0
2011-06-21 14:35:00,7.45,7.47,7.44,7.46,123700.0,6.3716,6.3887,6.363,6.3801,123700.0
2011-06-21 14:40:00,7.46,7.46,7.45,7.45,18500.0,6.3801,6.3801,6.3716,6.3716,18500.0
2011-06-21 14:45:00,7.45,7.46,7.44,7.45,27800.0,6.3716,6.3801,6.363,6.3716,27800.0
2011-06-21 14:50:00,7.44,7.45,7.44,7.44,43200.0,6.363,6.3716,6.363,6.363,43200.0
2011-06-21 14:55:00,7.45,7.46,7.44,7.45,31300.0,6.3716,6.3801,6.363,6.3716,31300.0
2011-06-21 15:00:00,7.46,7.46,7.44,7.44,67500.0,6.3801,6.3801,6.363,6.363,67500.0
2011-06-21 15:05:00,7.45,7.45,7.44,7.45,14000.0,6.3716,6.3716,6.363,6.3716,14000.0
2011-06-21 15:10:00,7.45,7.46,7.44,7.45,85000.0,6.3716,6.3801,6.363,6.3716,85000.0
2011-06-21 15:15:00,7.45,7.46,7.44,7.44,109000.0,6.3716,6.3801,6.363,6.363,109000.0
2011-06-21 15:20:00,7.44,7.45,7.44,7.45,15100.0,6.363,6.3716,6.363,6.3716,15100.0
2011-06-21 15:25:00,7.45,7.45,7.44,7.45,23500.0,6.3716,6.3716,6.363,6.3716,23500.0
2011-06-21 15:30:00,7.44,7.45,7.43,7.44,95600.0,6.363,6.3716,6.3545,6.363,95600.0
2011-06-21 15:35:00,7.44,7.46,7.43,7.46,150500.0,6.363,6.3801,6.3545,6.3801,150500.0
2011-06-21 15:40:00,7.46,7.46,7.45,7.46,78500.0,6.3801,6.3801,6.3716,6.3801,78500.0
2011-06-21 15:45:00,7.46,7.47,7.45,7.46,257300.0,6.3801,6.3887,6.3716,6.3801,257300.0
2011-06-21 15:50:00,7.46,7.46,7.45,7.46,41600.0,6.3801,6.3801,6.3716,6.3801,41600.0
2011-06-21 15:55:00,7.46,7.46,7.45,7.45,190600.0,6.3801,6.3801,6.3716,6.3716,190600.0
2011-06-22 09:30:00,7.39,7.39,7.3,7.33,172400.0,6.3203,6.3203,6.2433,6.269,172400.0
2011-06-22 09:35:00,7.33,7.38,7.33,7.37,86200.0,6.269,6.3117,6.269,6.3032,86200.0
2011-06-22 09:40:00,7.37,7.44,7.37,7.42,25200.0,6.3032,6.363,6.3032,6.3459,25200.0
2011-06-22 09:45:00,7.42,7.53,7.4,7.52,116300.0,6.3459,6.44,6.3288,6.4314,116300.0
2011-06-22 09:50:00,7.51,7.52,7.48,7.5,149700.0,6.4229,6.4314,6.3972,6.4143,149700.0
2011-06-22 09:55:00,7.49,7.61,7.49,7.6,201000.0,6.4058,6.5084,6.4058,6.4999,201000.0
2011-06-22 10:00:00,7.6,7.61,7.53,7.59,225100.0,6.4999,6.5084,6.44,6.4913,225100.0
2011-06-22 10:05:00,7.6,7.67,7.6,7.66,259500.0,6.4999,6.5597,6.4999,6.5512,259500.0
2011-06-22 10:10:00,7.66,7.66,7.6,7.61,393400.0,6.5512,6.5512,6.4999,6.5084,393400.0
2011-06-22 10:15:00,7.61,7.65,7.59,7.63,264600.0,6.5084,6.5426,6.4913,6.5255,264600.0
2011-06-22 10:20:00,7.62,7.68,7.61,7.67,108600.0,6.517,6.5683,6.5084,6.5597,108600.0
2011-06-22 10:25:00,7.68,7.76,7.68,7.75,230600.0,6.5683,6.6367,6.5683,6.6282,230600.0
2011-06-22 10:30:00,7.74,7.75,7.73,7.73,178500.0,6.6196,6.6282,6.6111,6.6111,178500.0
2011-06-22 10:35:00,7.73,7.74,7.73,7.73,48800.0,6.6111,6.6196,6.6111,6.6111,48800.0
2011-06-22 10:40:00,7.74,7.74,7.71,7.73,215400.0,6.6196,6.6196,6.5939,6.6111,215400.0
2011-06-22 10:45:00,7.74,7.74,7.72,7.74,34500.0,6.6196,6.6196,6.6025,6.6196,34500.0
2011-06-22 10:50:00,7.74,7.74,7.73,7.74,103200.0,6.6196,6.6196,6.6111,6.6196,103200.0
2011-06-22 10:55:00,7.74,7.74,7.72,7.73,75500.0,6.6196,6.6196,6.6025,6.6111,75500.0
2011-06-22 11:00:00,7.73,7.73,7.71,7.71,39900.0,6.6111,6.6111,6.5939,6.5939,39900.0
2011-06-22 11:05:00,7.72,7.72,7.69,7.7,73600.0,6.6025,6.6025,6.5768,6.5854,73600.0
2011-06-22 11:10:00,7.7,7.71,7.69,7.7,25200.0,6.5854,6.5939,6.5768,6.5854,25200.0
2011-06-22 11:15:00,7.69,7.71,7.69,7.71,33500.0,6.5768,6.5939,6.5768,6.5939,33500.0
2011-06-22 11:20:00,7.71,7.71,7.7,7.7,18700.0,6.5939,6.5939,6.5854,6.5854,18700.0
2011-06-22 11:25:00,7.7,7.71,7.69,7.7,25300.0,6.5854,6.5939,6.5768,6.5854,25300.0
2011-06-22 11:30:00,7.7,7.7,7.69,7.69,11700.0,6.5854,6.5854,6.5768,6.5768,11700.0
2011-06-22 11:35:00,7.7,7.71,7.69,7.71,28100.0,6.5854,6.5939,6.5768,6.5939,28100.0
2011-06-22 11:40:00,7.71,7.71,7.7,7.71,49800.0,6.5939,6.5939,6.5854,6.5939,49800.0
2011-06-22 11:45:00,7.71,7.71,7.7,7.7,6400.0,6.5939,6.5939,6.5854,6.5854,6400.0
2011-06-22 11:50:00,7.7,7.71,7.7,7.7,14200.0,6.5854,6.5939,6.5854,6.5854,14200.0
2011-06-22 11:55:00,7.71,7.71,7.7,7.71,19200.0,6.5939,6.5939,6.5854,6.5939,19200.0
2011-06-22 12:00:00,7.71,7.71,7.66,7.67,141200.0,6.5939,6.5939,6.5512,6.5597,141200.0
2011-06-22 12:05:00,7.67,7.67,7.66,7.66,56500.0,6.5597,6.5597,6.5512,6.5512,56500.0
2011-06-22 12:10:00,7.66,7.69,7.66,7.67,84800.0,6.5512,6.5768,6.5512,6.5597,84800.0
2011-06-22 12:15:00,7.67,7.69,7.61,7.62,383900.0,6.5597,6.5768,6.5084,6.517,383900.0
2011-06-22 12:20:00,7.62,7.62,7.61,7.62,25900.0,6.517,6.517,6.5084,6.517,25900.0
2011-06-22 12:25:00,7.62,7.62,7.61,7.62,25200.0,6.517,6.517,6.5084,6.517,25200.0
2011-06-22 12:30:00,7.62,7.63,7.6,7.61,127000.0,6.517,6.5255,6.4999,6.5084,127000.0
2011-06-22 12:35:00,7.6,7.61,7.59,7.59,80700.0,6.4999,6.5084,6.4913,6.4913,80700.0
2011-06-22 12:40:00,7.59,7.6,7.58,7.59,121400.0,6.4913,6.4999,6.4828,6.4913,121400.0
2011-06-22 12:45:00,7.58,7.64,7.58,7.62,116800.0,6.4828,6.5341,6.4828,6.517,116800.0
2011-06-22 12:50:00,7.62,7.63,7.61,7.62,56300.0,6.517,6.5255,6.5084,6.517,56300.0
2011-06-22 12:55:00,7.62,7.62,7.59,7.6,90200.0,6.517,6.517,6.4913,6.4999,90200.0
2011-06-22 13:00:00,7.6,7.61,7.6,7.61,10500.0,6.4999,6.5084,6.4999,6.5084,10500.0
2011-06-22 13:05:00,7.61,7.61,7.6,7.6,20100.0,6.5084,6.5084,6.4999,6.4999,20100.0
2011-06-22 13:10:00,7.6,7.61,7.59,7.59,81700.0,6.4999,6.5084,6.4913,6.4913,81700.0
2011-06-22 13:15:00,7.59,7.6,7.59,7.6,7400.0,6.4913,6.4999,6.4913,6.4999,7400.0
2011-06-22 13:20:00,7.59,7.6,7.58,7.58,39400.0,6.4913,6.4999,6.4828,6.4828,39400.0
2011-06-22 13:25:00,7.59,7.59,7.57,7.57,47400.0,6.4913,6.4913,6.4742,6.4742,47400.0
2011-06-22 13:30:00,7.58,7.58,7.57,7.57,16500.0,6.4828,6.4828,6.4742,6.4742,16500.0
2011-06-22 13:35:00,7.58,7.58,7.57,7.57,21000.0,6.4828,6.4828,6.4742,6.4742,21000.0
2011-06-22 13:40:00,7.58,7.58,7.57,7.57,17200.0,6.4828,6.4828,6.4742,6.4742,17200.0
2011-06-22 13:45:00,7.58,7.58,7.55,7.57,293500.0,6.4828,6.4828,6.4571,6.4742,293500.0
2011-06-22 13:50:00,7.57,7.6,7.57,7.6,252200.0,6.4742,6.4999,6.4742,6.4999,252200.0
2011-06-22 13:55:00,7.6,7.6,7.59,7.59,16200.0,6.4999,6.4999,6.4913,6.4913,16200.0
2011-06-22 14:00:00,7.59,7.59,7.57,7.57,156300.0,6.4913,6.4913,6.4742,6.4742,156300.0
2011-06-22 14:05:00,7.56,7.59,7.56,7.59,115700.0,6.4657,6.4913,6.4657,6.4913,115700.0
2011-06-22 14:10:00,7.59,7.6,7.59,7.6,17000.0,6.4913,6.4999,6.4913,6.4999,17000.0
2011-06-22 14:15:00,7.6,7.6,7.58,7.58,37000.0,6.4999,6.4999,6.4828,6.4828,37000.0
2011-06-22 14:20:00,7.57,7.58,7.56,7.57,99800.0,6.4742,6.4828,6.4657,6.4742,99800.0
2011-06-22 14:25:00,7.57,7.57,7.56,7.56,56900.0,6.4742,6.4742,6.4657,6.4657,56900.0
2011-06-22 14:30:00,7.56,7.56,7.54,7.55,59200.0,6.4657,6.4657,6.4486,6.4571,59200.0
2011-06-22 14:35:00,7.55,7.55,7.51,7.52,102400.0,6.4571,6.4571,6.4229,6.4314,102400.0
2011-06-22 14:40:00,7.51,7.52,7.51,7.51,10100.0,6.4229,6.4314,6.4229,6.4229,10100.0
2011-06-22 14:45:00,7.51,7.52,7.51,7.52,20700.0,6.4229,6.4314,6.4229,6.4314,20700.0
2011-06-22 14:50:00,7.52,7.54,7.52,7.52,119100.0,6.4314,6.4486,6.4314,6.4314,119100.0
2011-06-22 14:55:00,7.52,7.53,7.5,7.51,57400.0,6.4314,6.44,6.4143,6.4229,57400.0
2011-06-22 15:00:00,7.5,7.52,7.5,7.51,83700.0,6.4143,6.4314,6.4143,6.4229,83700.0
2011-06-22 15:05:00,7.51,7.52,7.51,7.52,36400.0,6.4229,6.4314,6.4229,6.4314,36400.0
2011-06-22 15:10:00,7.51,7.52,7.51,7.51,53300.0,6.4229,6.4314,6.4229,6.4229,53300.0
2011-06-22 15:15:00,7.51,7.52,7.51,7.52,51300.0,6.4229,6.4314,6.4229,6.4314,51300.0
2011-06-22 15:20:00,7.51,7.52,7.51,7.51,44300.0,6.4229,6.4314,6.4229,6.4229,44300.0
2011-06-22 15:25:00,7.51,7.52,7.5,7.5,94100.0,6.4229,6.4314,6.4143,6.4143,94100.0
2011-06-22 15:30:00,7.51,7.51,7.48,7.48,192900.0,6.4229,6.4229,6.3972,6.3972,192900.0
2011-06-22 15:35:00,7.48,7.5,7.48,7.49,172700.0,6.3972,6.4143,6.3972,6.4058,172700.0
2011-06-22 15:40:00,7.48,7.49,7.48,7.49,162200.0,6.3972,6.4058,6.3972,6.4058,162200.0
2011-06-22 15:45:00,7.49,7.49,7.48,7.49,122200.0,6.4058,6.4058,6.3972,6.4058,122200.0
2011-06-22 15:50:00,7.49,7.49,7.48,7.49,143400.0,6.4058,6.4058,6.3972,6.4058,143400.0
2011-06-22 15:55:00,7.49,7.49,7.48,7.49,319300.0,6.4058,6.4058,6.3972,6.4058,319300.0
2011-06-23 09:30:00,7.38,7.49,7.38,7.46,244800.0,6.3117,6.4058,6.3117,6.3801,244800.0
2011-06-23 09:35:00,7.46,7.59,7.46,7.52,326800.0,6.3801,6.4913,6.3801,6.4314,326800.0
2011-06-23 09:40:00,7.51,7.52,7.48,7.49,177300.0,6.4229,6.4314,6.3972,6.4058,177300.0
2011-06-23 09:45:00,7.5,7.52,7.48,7.52,252100.0,6.4143,6.4314,6.3972,6.4314,252100.0
2011-06-23 09:50:00,7.51,7.51,7.48,7.49,297400.0,6.4229,6.4229,6.3972,6.4058,297400.0
2011-06-23 09:55:00,7.48,7.54,7.48,7.53,131600.0,6.3972,6.4486,6.3972,6.44,131600.0
2011-06-23 10:00:00,7.54,7.6,7.53,7.6,452200.0,6.4486,6.4999,6.44,6.4999,452200.0
2011-06-23 10:05:00,7.6,7.8,7.59,7.78,664300.0,6.4999,6.6709,6.4913,6.6538,664300.0
2011-06-23 10:10:00,7.77,7.78,7.69,7.69,404500.0,6.6453,6.6538,6.5768,6.5768,404500.0
2011-06-23 10:15:00,7.69,7.7,7.63,7.64,158300.0,6.5768,6.5854,6.5255,6.5341,158300.0
2011-06-23 10:20:00,7.65,7.66,7.6,7.62,262200.0,6.5426,6.5512,6.4999,6.517,262200.0
2011-06-23 10:25:00,7.61,7.68,7.6,7.67,295300.0,6.5084,6.5683,6.4999,6.5597,295300.0
2011-06-23 10:30:00,7.67,7.68,7.59,7.6,58100.0,6.5597,6.5683,6.4913,6.4999,58100.0
2011-06-23 10:35:00,7.6,7.6,7.56,7.58,83800.0,6.4999,6.4999,6.4657,6.4828,83800.0
2011-06-23 10:40:00,7.57,7.58,7.56,7.58,68100.0,6.4742,6.4828,6.4657,6.4828,68100.0
2011-06-23 10:45:00,7.57,7.58,7.53,7.53,73900.0,6.4742,6.4828,6.44,6.44,73900.0
2011-06-23 10:50:00,7.53,7.54,7.52,7.54,79500.0,6.44,6.4486,6.4314,6.4486,79500.0
2011-06-23 10:55:00,7.54,7.54,7.53,7.54,19800.0,6.4486,6.4486,6.44,6.4486,19800.0
2011-06-23 11:00:00,7.54,7.56,7.53,7.53,64600.0,6.4486,6.4657,6.44,6.44,64600.0
2011-06-23 11:05:00,7.54,7.56,7.53,7.56,105900.0,6.4486,6.4657,6.44,6.4657,105900.0
2011-06-23 11:10:00,7.55,7.56,7.54,7.55,79000.0,6.4571,6.4657,6.4486,6.4571,79000.0
2011-06-23 11:15:00,7.55,7.56,7.53,7.54,74800.0,6.4571,6.4657,6.44,6.4486,74800.0
2011-06-23 11:20:00,7.54,7.54,7.53,7.53,23600.0,6.4486,6.4486,6.44,6.44,23600.0
2011-06-23 11:25:00,7.53,7.54,7.53,7.53,12900.0,6.44,6.4486,6.44,6.44,12900.0
2011-06-23 11:30:00,7.54,7.56,7.53,7.56,70100.0,6.4486,6.4657,6.44,6.4657,70100.0
2011-06-23 11:35:00,7.56,7.59,7.55,7.59,55800.0,6.4657,6.4913,6.4571,6.4913,55800.0
2011-06-23 11:40:00,7.58,7.59,7.58,7.59,40500.0,6.4828,6.4913,6.4828,6.4913,40500.0
2011-06-23 11:45:00,7.6,7.61,7.6,7.6,67400.0,6.4999,6.5084,6.4999,6.4999,67400.0
2011-06-23 11:50:00,7.6,7.61,7.58,7.59,57500.0,6.4999,6.5084,6.4828,6.4913,57500.0
2011-06-23 11:55:00,7.59,7.62,7.57,7.62,115800.0,6.4913,6.517,6.4742,6.517,115800.0
2011-06-23 12:00:00,7.62,7.64,7.61,7.63,92900.0,6.517,6.5341,6.5084,6.5255,92900.0
2011-06-23 12:05:00,7.63,7.64,7.6,7.6,185600.0,6.5255,6.5341,6.4999,6.4999,185600.0
2011-06-23 12:10:00,7.6,7.61,7.6,7.6,28400.0,6.4999,6.5084,6.4999,6.4999,28400.0
2011-06-23 12:15:00,7.6,7.61,7.57,7.57,26300.0,6.4999,6.5084,6.4742,6.4742,26300.0
2011-06-23 12:20:00,7.57,7.58,7.55,7.55,27300.0,6.4742,6.4828,6.4571,6.4571,27300.0
2011-06-23 12:25:00,7.55,7.55,7.53,7.53,29300.0,6.4571,6.4571,6.44,6.44,29300.0
2011-06-23 12:30:00,7.53,7.54,7.52,7.52,35800.0,6.44,6.4486,6.4314,6.4314,35800.0
2011-06-23 12:35:00,7.52,7.53,7.51,7.51,25100.0,6.4314,6.44,6.4229,6.4229,25100.0
2011-06-23 12:40:00,7.51,7.57,7.51,7.55,66100.0,6.4229,6.4742,6.4229,6.4571,66100.0
2011-06-23 12:45:00,7.56,7.58,7.55,7.56,58100.0,6.4657,6.4828,6.4571,6.4657,58100.0
2011-06-23 12:50:00,7.57,7.58,7.56,7.56,21800.0,6.4742,6.4828,6.4657,6.4657,21800.0
2011-06-23 12:55:00,7.56,7.57,7.56,7.56,5800.0,6.4657,6.4742,6.4657,6.4657,5800.0
2011-06-23 13:00:00,7.57,7.57,7.56,7.56,9800.0,6.4742,6.4742,6.4657,6.4657,9800.0
2011-06-23 13:05:00,7.56,7.59,7.56,7.58,41400.0,6.4657,6.4913,6.4657,6.4828,41400.0
2011-06-23 13:10:00,7.58,7.58,7.57,7.57,11300.0,6.4828,6.4828,6.4742,6.4742,11300.0
2011-06-23 13:15:00,7.58,7.58,7.56,7.56,13200.0,6.4828,6.4828,6.4657,6.4657,13200.0
2011-06-23 13:20:00,7.56,7.57,7.55,7.55,14500.0,6.4657,6.4742,6.4571,6.4571,14500.0
2011-06-23 13:25:00,7.55,7.56,7.55,7.56,7800.0,6.4571,6.4657,6.4571,6.4657,7800.0
2011-06-23 13:30:00,7.56,7.6,7.55,7.6,73900.0,6.4657,6.4999,6.4571,6.4999,73900.0
2011-06-23 13:35:00,7.6,7.6,7.58,7.58,29500.0,6.4999,6.4999,6.4828,6.4828,29500.0
2011-06-23 13:40:00,7.58,7.59,7.55,7.55,102000.0,6.4828,6.4913,6.4571,6.4571,102000.0
2011-06-23 13:45:00,7.55,7.55,7.54,7.54,5000.0,6.4571,6.4571,6.4486,6.4486,5000.0
2011-06-23 13:50:00,7.54,7.54,7.52,7.52,21400.0,6.4486,6.4486,6.4314,6.4314,21400.0
2011-06-23 13:55:00,7.53,7.54,7.52,7.54,35700.0,6.44,6.4486,6.4314,6.4486,35700.0
2011-06-23 14:00:00,7.54,7.54,7.5,7.51,49200.0,6.4486,6.4486,6.4143,6.4229,49200.0
2011-06-23 14:05:00,7.51,7.51,7.49,7.51,116200.0,6.4229,6.4229,6.4058,6.4229,116200.0
2011-06-23 14:10:00,7.51,7.52,7.49,7.49,68700.0,6.4229,6.4314,6.4058,6.4058,68700.0
2011-06-23 14:15:00,7.5,7.5,7.48,7.48,19000.0,6.4143,6.4143,6.3972,6.3972,19000.0
2011-06-23 14:20:00,7.48,7.49,7.48,7.49,9100.0,6.3972,6.4058,6.3972,6.4058,9100.0
2011-06-23 14:25:00,7.49,7.5,7.48,7.5,46200.0,6.4058,6.4143,6.3972,6.4143,46200.0
2011-06-23 14:30:00,7.5,7.51,7.49,7.51,49900.0,6.4143,6.4229,6.4058,6.4229,49900.0
2011-06-23 14:35:00,7.51,7.51,7.46,7.46,82500.0,6.4229,6.4229,6.3801,6.3801,82500.0
2011-06-23 14:40:00,7.46,7.46,7.45,7.45,13200.0,6.3801,6.3801,6.3716,6.3716,13200.0
2011-06-23 14:45:00,7.45,7.46,7.43,7.46,92100.0,6.3716,6.3801,6.3545,6.3801,92100.0
2011-06-23 14:50:00,7.46,7.46,7.44,7.45,79800.0,6.3801,6.3801,6.363,6.3716,79800.0
2011-06-23 14:55:00,7.45,7.56,7.45,7.56,115600.0,6.3716,6.4657,6.3716,6.4657,115600.0
2011-06-23 15:00:00,7.56,7.56,7.49,7.5,248100.0,6.4657,6.4657,6.4058,6.4143,248100.0
2011-06-23 15:05:00,7.49,7.55,7.49,7.54,145700.0,6.4058,6.4571,6.4058,6.4486,145700.0
2011-06-23 15:10:00,7.53,7.57,7.52,7.56,124300.0,6.44,6.4742,6.4314,6.4657,124300.0
2011-06-23 15:15:00,7.56,7.59,7.55,7.57,215400.0,6.4657,6.4913,6.4571,6.4742,215400.0
2011-06-23 15:20:00,7.57,7.58,7.54,7.57,155700.0,6.4742,6.4828,6.4486,6.4742,155700.0
2011-06-23 15:25:00,7.57,7.58,7.54,7.54,51100.0,6.4742,6.4828,6.4486,6.4486,51100.0
2011-06-23 15:30:00,7.54,7.55,7.51,7.53,132000.0,6.4486,6.4571,6.4229,6.44,132000.0
2011-06-23 15:35:00,7.53,7.56,7.51,7.54,278500.0,6.44,6.4657,6.4229,6.4486,278500.0
2011-06-23 15:40:00,7.53,7.56,7.52,7.54,246200.0,6.44,6.4657,6.4314,6.4486,246200.0
2011-06-23 15:45:00,7.53,7.56,7.52,7.56,155500.0,6.44,6.4657,6.4314,6.4657,155500.0
2011-06-23 15:50:00,7.55,7.62,7.55,7.58,186800.0,6.4571,6.517,6.4571,6.4828,186800.0
2011-06-23 15:55:00,7.59,7.6,7.57,7.57,354100.0,6.4913,6.4999,6.4742,6.4742,354100.0
2011-06-24 09:30:00,7.6,7.62,7.58,7.62,54700.0,6.4999,6.517,6.4828,6.517,54700.0
2011-06-24 09:35:00,7.62,7.66,7.59,7.66,53600.0,6.517,6.5512,6.4913,6.5512,53600.0
2011-06-24 09:40:00,7.66,7.67,7.64,7.65,70800.0,6.5512,6.5597,6.5341,6.5426,70800.0
2011-06-24 09:45:00,7.65,7.65,7.61,7.62,123600.0,6.5426,6.5426,6.5084,6.517,123600.0
2011-06-24 09:50:00,7.62,7.62,7.59,7.6,35300.0,6.517,6.517,6.4913,6.4999,35300.0
2011-06-24 09:55:00,7.6,7.62,7.58,7.59,48000.0,6.4999,6.517,6.4828,6.4913,48000.0
2011-06-24 10:00:00,7.58,7.61,7.55,7.56,100500.0,6.4828,6.5084,6.4571,6.4657,100500.0
2011-06-24 10:05:00,7.56,7.56,7.52,7.55,68800.0,6.4657,6.4657,6.4314,6.4571,68800.0
2011-06-24 10:10:00,7.55,7.55,7.47,7.49,57800.0,6.4571,6.4571,6.3887,6.4058,57800.0
2011-06-24 10:15:00,7.49,7.49,7.47,7.47,43300.0,6.4058,6.4058,6.3887,6.3887,43300.0
2011-06-24 10:20:00,7.47,7.47,7.45,7.46,45100.0,6.3887,6.3887,6.3716,6.3801,45100.0
2011-06-24 10:25:00,7.46,7.47,7.42,7.46,63200.0,6.3801,6.3887,6.3459,6.3801,63200.0
2011-06-24 10:30:00,7.46,7.49,7.43,7.48,65000.0,6.3801,6.4058,6.3545,6.3972,65000.0
2011-06-24 10:35:00,7.49,7.51,7.49,7.51,29600.0,6.4058,6.4229,6.4058,6.4229,29600.0
2011-06-24 10:40:00,7.5,7.53,7.49,7.49,77000.0,6.4143,6.44,6.4058,6.4058,77000.0
2011-06-24 10:45:00,7.49,7.5,7.46,7.48,45000.0,6.4058,6.4143,6.3801,6.3972,45000.0
2011-06-24 10:50:00,7.47,7.48,7.45,7.47,52700.0,6.3887,6.3972,6.3716,6.3887,52700.0
2011-06-24 10:55:00,7.48,7.5,7.47,7.5,67800.0,6.3972,6.4143,6.3887,6.4143,67800.0
2011-06-24 11:00:00,7.5,7.52,7.49,7.51,24800.0,6.4143,6.4314,6.4058,6.4229,24800.0
2011-06-24 11:05:00,7.51,7.51,7.5,7.51,16500.0,6.4229,6.4229,6.4143,6.4229,16500.0
2011-06-24 11:10:00,7.51,7.52,7.49,7.52,56200.0,6.4229,6.4314,6.4058,6.4314,56200.0
2011-06-24 11:15:00,7.52,7.55,7.52,7.53,23200.0,6.4314,6.4571,6.4314,6.44,23200.0
2011-06-24 11:20:00,7.54,7.54,7.52,7.53,28800.0,6.4486,6.4486,6.4314,6.44,28800.0
2011-06-24 11:25:00,7.53,7.54,7.51,7.54,54400.0,6.44,6.4486,6.4229,6.4486,54400.0
2011-06-24 11:30:00,7.54,7.55,7.52,7.53,33900.0,6.4486,6.4571,6.4314,6.44,33900.0
2011-06-24 11:35:00,7.53,7.53,7.52,7.53,3300.0,6.44,6.44,6.4314,6.44,3300.0
2011-06-24 11:40:00,7.53,7.55,7.52,7.55,32100.0,6.44,6.4571,6.4314,6.4571,32100.0
2011-06-24 11:45:00,7.54,7.58,7.54,7.58,95100.0,6.4486,6.4828,6.4486,6.4828,95100.0
2011-06-24 11:50:00,7.58,7.58,7.57,7.58,20300.0,6.4828,6.4828,6.4742,6.4828,20300.0
2011-06-24 11:55:00,7.58,7.58,7.56,7.58,65200.0,6.4828,6.4828,6.4657,6.4828,65200.0
2011-06-24 12:00:00,7.58,7.59,7.57,7.58,37900.0,6.4828,6.4913,6.4742,6.4828,37900.0
2011-06-24 12:05:00,7.59,7.59,7.55,7.56,54200.0,6.4913,6.4913,6.4571,6.4657,54200.0
2011-06-24 12:10:00,7.56,7.57,7.54,7.54,33400.0,6.4657,6.4742,6.4486,6.4486,33400.0
2011-06-24 12:15:00,7.54,7.55,7.54,7.55,2600.0,6.4486,6.4571,6.4486,6.4571,2600.0
2011-06-24 12:20:00,7.54,7.55,7.53,7.55,16600.0,6.4486,6.4571,6.44,6.4571,16600.0
2011-06-24 12:25:00,7.54,7.55,7.54,7.55,3000.0,6.4486,6.4571,6.4486,6.4571,3000.0
2011-06-24 12:30:00,7.54,7.55,7.53,7.54,38100.0,6.4486,6.4571,6.44,6.4486,38100.0
2011-06-24 12:35:00,7.53,7.54,7.52,7.53,26500.0,6.44,6.4486,6.4314,6.44,26500.0
2011-06-24 12:40:00,7.52,7.53,7.51,7.52,23100.0,6.4314,6.44,6.4229,6.4314,23100.0
2011-06-24 12:45:00,7.52,7.52,7.5,7.51,46900.0,6.4314,6.4314,6.4143,6.4229,46900.0
2011-06-24 12:50:00,7.5,7.51,7.48,7.5,22400.0,6.4143,6.4229,6.3972,6.4143,22400.0
2011-06-24 12:55:00,7.5,7.51,7.49,7.5,41400.0,6.4143,6.4229,6.4058,6.4143,41400.0
2011-06-24 13:00:00,7.5,7.51,7.48,7.49,18000.0,6.4143,6.4229,6.3972,6.4058,18000.0
2011-06-24 13:05:00,7.48,7.48,7.46,7.47,43200.0,6.3972,6.3972,6.3801,6.3887,43200.0
2011-06-24 13:10:00,7.47,7.49,7.46,7.49,28300.0,6.3887,6.4058,6.3801,6.4058,28300.0
2011-06-24 13:15:00,7.49,7.49,7.47,7.47,34300.0,6.4058,6.4058,6.3887,6.3887,34300.0
2011-06-24 13:20:00,7.48,7.48,7.47,7.48,5600.0,6.3972,6.3972,6.3887,6.3972,5600.0
2011-06-24 13:25:00,7.48,7.48,7.47,7.48,5200.0,6.3972,6.3972,6.3887,6.3972,5200.0
2011-06-24 13:30:00,7.48,7.48,7.47,7.47,11600.0,6.3972,6.3972,6.3887,6.3887,11600.0
2011-06-24 13:35:00,7.48,7.49,7.47,7.49,56400.0,6.3972,6.4058,6.3887,6.4058,56400.0
2011-06-24 13:40:00,7.49,7.5,7.48,7.49,22100.0,6.4058,6.4143,6.3972,6.4058,22100.0
2011-06-24 13:45:00,7.49,7.5,7.49,7.5,18500.0,6.4058,6.4143,6.4058,6.4143,18500.0
2011-06-24 13:50:00,7.5,7.5,7.49,7.5,14500.0,6.4143,6.4143,6.4058,6.4143,14500.0
2011-06-24 13:55:00,7.5,7.5,7.48,7.49,16200.0,6.4143,6.4143,6.3972,6.4058,16200.0
2011-06-24 14:00:00,7.49,7.49,7.47,7.48,23900.0,6.4058,6.4058,6.3887,6.3972,23900.0
2011-06-24 14:05:00,7.47,7.48,7.47,7.47,4700.0,6.3887,6.3972,6.3887,6.3887,4700.0
2011-06-24 14:10:00,7.47,7.48,7.46,7.47,82600.0,6.3887,6.3972,6.3801,6.3887,82600.0
2011-06-24 14:15:00,7.46,7.48,7.46,7.47,10800.0,6.3801,6.3972,6.3801,6.3887,10800.0
2011-06-24 14:20:00,7.47,7.49,7.47,7.49,22100.0,6.3887,6.4058,6.3887,6.4058,22100.0
2011-06-24 14:25:00,7.48,7.5,7.48,7.5,15300.0,6.3972,6.4143,6.3972,6.4143,15300.0
2011-06-24 14:30:00,7.5,7.5,7.49,7.49,17700.0,6.4143,6.4143,6.4058,6.4058,17700.0
2011-06-24 14:35:00,7.49,7.49,7.46,7.47,55500.0,6.4058,6.4058,6.3801,6.3887,55500.0
2011-06-24 14:40:00,7.47,7.49,7.47,7.49,18300.0,6.3887,6.4058,6.3887,6.4058,18300.0
2011-06-24 14:45:00,7.49,7.51,7.49,7.5,31500.0,6.4058,6.4229,6.4058,6.4143,31500.0
2011-06-24 14:50:00,7.49,7.51,7.49,7.5,19000.0,6.4058,6.4229,6.4058,6.4143,19000.0
2011-06-24 14:55:00,7.5,7.51,7.48,7.49,28400.0,6.4143,6.4229,6.3972,6.4058,28400.0
2011-06-24 15:00:00,7.48,7.49,7.47,7.47,33300.0,6.3972,6.4058,6.3887,6.3887,33300.0
2011-06-24 15:05:00,7.47,7.48,7.47,7.47,10000.0,6.3887,6.3972,6.3887,6.3887,10000.0
2011-06-24 15:10:00,7.47,7.48,7.47,7.48,10200.0,6.3887,6.3972,6.3887,6.3972,10200.0
2011-06-24 15:15:00,7.47,7.49,7.47,7.48,53400.0,6.3887,6.4058,6.3887,6.3972,53400.0
2011-06-24 15:20:00,7.49,7.49,7.48,7.48,13400.0,6.4058,6.4058,6.3972,6.3972,13400.0
2011-06-24 15:25:00,7.48,7.49,7.48,7.48,24500.0,6.3972,6.4058,6.3972,6.3972,24500.0
2011-06-24 15:30:00,7.48,7.52,7.48,7.52,84400.0,6.3972,6.4314,6.3972,6.4314,84400.0
2011-06-24 15:35:00,7.52,7.52,7.5,7.51,47500.0,6.4314,6.4314,6.4143,6.4229,47500.0
2011-06-24 15:40:00,7.5,7.51,7.5,7.51,19500.0,6.4143,6.4229,6.4143,6.4229,19500.0
2011-06-24 15:45:00,7.51,7.52,7.5,7.51,210800.0,6.4229,6.4314,6.4143,6.4229,210800.0
2011-06-24 15:50:00,7.51,7.52,7.5,7.52,70800.0,6.4229,6.4314,6.4143,6.4314,70800.0
2011-06-24 15:55:00,7.52,7.54,7.51,7.53,472700.0,6.4314,6.4486,6.4229,6.44,472700.0
2011-06-27 09:30:00,7.45,7.53,7.45,7.46,112800.0,6.3716,6.44,6.3716,6.3801,112800.0
2011-06-27 09:35:00,7.46,7.46,7.37,7.39,240100.0,6.3801,6.3801,6.3032,6.3203,240100.0
2011-06-27 09:40:00,7.39,7.51,7.38,7.49,109700.0,6.3203,6.4229,6.3117,6.4058,109700.0
2011-06-27 09:45:00,7.5,7.52,7.44,7.52,294800.0,6.4143,6.4314,6.363,6.4314,294800.0
2011-06-27 09:50:00,7.52,7.6,7.52,7.59,91000.0,6.4314,6.4999,6.4314,6.4913,91000.0
2011-06-27 09:55:00,7.59,7.59,7.54,7.58,127100.0,6.4913,6.4913,6.4486,6.4828,127100.0
2011-06-27 10:00:00,7.58,7.62,7.54,7.62,129800.0,6.4828,6.517,6.4486,6.517,129800.0
2011-06-27 10:05:00,7.62,7.64,7.61,7.64,110400.0,6.517,6.5341,6.5084,6.5341,110400.0
2011-06-27 10:10:00,7.64,7.69,7.61,7.68,72300.0,6.5341,6.5768,6.5084,6.5683,72300.0
2011-06-27 10:15:00,7.69,7.71,7.66,7.71,90700.0,6.5768,6.5939,6.5512,6.5939,90700.0
2011-06-27 10:20:00,7.71,7.72,7.69,7.72,71000.0,6.5939,6.6025,6.5768,6.6025,71000.0
2011-06-27 10:25:00,7.71,7.72,7.7,7.72,90100.0,6.5939,6.6025,6.5854,6.6025,90100.0
2011-06-27 10:30:00,7.72,7.73,7.67,7.68,113800.0,6.6025,6.6111,6.5597,6.5683,113800.0
2011-06-27 10:35:00,7.68,7.68,7.65,7.67,83300.0,6.5683,6.5683,6.5426,6.5597,83300.0
2011-06-27 10:40:00,7.67,7.69,7.65,7.66,110300.0,6.5597,6.5768,6.5426,6.5512,110300.0
2011-06-27 10:45:00,7.66,7.67,7.65,7.65,70000.0,6.5512,6.5597,6.5426,6.5426,70000.0
2011-06-27 10:50:00,7.65,7.66,7.62,7.62,61900.0,6.5426,6.5512,6.517,6.517,61900.0
2011-06-27 10:55:00,7.63,7.63,7.62,7.63,17300.0,6.5255,6.5255,6.517,6.5255,17300.0
2011-06-27 11:00:00,7.63,7.63,7.62,7.63,42100.0,6.5255,6.5255,6.517,6.5255,42100.0
2011-06-27 11:05:00,7.62,7.62,7.6,7.61,39700.0,6.517,6.517,6.4999,6.5084,39700.0
2011-06-27 11:10:00,7.6,7.63,7.6,7.61,140600.0,6.4999,6.5255,6.4999,6.5084,140600.0
2011-06-27 11:15:00,7.62,7.62,7.58,7.6,174300.0,6.517,6.517,6.4828,6.4999,174300.0
2011-06-27 11:20:00,7.59,7.62,7.59,7.62,40700.0,6.4913,6.517,6.4913,6.517,40700.0
2011-06-27 11:25:00,7.62,7.63,7.6,7.62,251100.0,6.517,6.5255,6.4999,6.517,251100.0
2011-06-27 11:30:00,7.61,7.62,7.58,7.61,208100.0,6.5084,6.517,6.4828,6.5084,208100.0
2011-06-27 11:35:00,7.61,7.64,7.6,7.64,164500.0,6.5084,6.5341,6.4999,6.5341,164500.0
2011-06-27 11:40:00,7.64,7.64,7.62,7.64,113600.0,6.5341,6.5341,6.517,6.5341,113600.0
2011-06-27 11:45:00,7.64,7.67,7.63,7.67,190300.0,6.5341,6.5597,6.5255,6.5597,190300.0
2011-06-27 11:50:00,7.67,7.69,7.66,7.67,176300.0,6.5597,6.5768,6.5512,6.5597,176300.0
2011-06-27 11:55:00,7.67,7.67,7.64,7.65,146900.0,6.5597,6.5597,6.5341,6.5426,146900.0
2011-06-27 12:00:00,7.65,7.66,7.65,7.66,4800.0,6.5426,6.5512,6.5426,6.5512,4800.0
2011-06-27 12:05:00,7.65,7.68,7.65,7.68,53000.0,6.5426,6.5683,6.5426,6.5683,53000.0
2011-06-27 12:10:00,7.68,7.68,7.65,7.65,45400.0,6.5683,6.5683,6.5426,6.5426,45400.0
2011-06-27 12:15:00,7.65,7.66,7.65,7.66,23900.0,6.5426,6.5512,6.5426,6.5512,23900.0
2011-06-27 12:20:00,7.66,7.67,7.65,7.67,58900.0,6.5512,6.5597,6.5426,6.5597,58900.0
2011-06-27 12:25:00,7.67,7.7,7.67,7.7,55500.0,6.5597,6.5854,6.5597,6.5854,55500.0
2011-06-27 12:30:00,7.7,7.7,7.66,7.67,164600.0,6.5854,6.5854,6.5512,6.5597,164600.0
2011-06-27 12:35:00,7.66,7.68,7.66,7.68,40800.0,6.5512,6.5683,6.5512,6.5683,40800.0
2011-06-27 12:40:00,7.68,7.68,7.67,7.68,32400.0,6.5683,6.5683,6.5597,6.5683,32400.0
2011-06-27 12:45:00,7.68,7.68,7.67,7.68,30200.0,6.5683,6.5683,6.5597,6.5683,30200.0
2011-06-27 12:50:00,7.68,7.68,7.67,7.68,31600.0,6.5683,6.5683,6.5597,6.5683,31600.0
2011-06-27 12:55:00,7.68,7.68,7.62,7.64,181100.0,6.5683,6.5683,6.517,6.5341,181100.0
2011-06-27 13:00:00,7.64,7.66,7.64,7.65,182000.0,6.5341,6.5512,6.5341,6.5426,182000.0
2011-06-27 13:05:00,7.64,7.65,7.6,7.61,128500.0,6.5341,6.5426,6.4999,6.5084,128500.0
2011-06-27 13:10:00,7.61,7.62,7.6,7.62,44600.0,6.5084,6.517,6.4999,6.517,44600.0
2011-06-27 13:15:00,7.62,7.62,7.6,7.61,91100.0,6.517,6.517,6.4999,6.5084,91100.0
2011-06-27 13:20:00,7.61,7.61,7.6,7.61,18400.0,6.5084,6.5084,6.4999,6.5084,18400.0
2011-06-27 13:25:00,7.61,7.61,7.58,7.59,72700.0,6.5084,6.5084,6.4828,6.4913,72700.0
2011-06-27 13:30:00,7.59,7.59,7.58,7.59,30500.0,6.4913,6.4913,6.4828,6.4913,30500.0
2011-06-27 13:35:00,7.59,7.61,7.58,7.61,50700.0,6.4913,6.5084,6.4828,6.5084,50700.0
2011-06-27 13:40:00,7.61,7.62,7.57,7.57,95200.0,6.5084,6.517,6.4742,6.4742,95200.0
2011-06-27 13:45:00,7.57,7.58,7.57,7.58,24700.0,6.4742,6.4828,6.4742,6.4828,24700.0
2011-06-27 13:50:00,7.58,7.61,7.57,7.61,68500.0,6.4828,6.5084,6.4742,6.5084,68500.0
2011-06-27 13:55:00,7.61,7.61,7.6,7.61,27000.0,6.5084,6.5084,6.4999,6.5084,27000.0
2011-06-27 14:00:00,7.61,7.63,7.61,7.61,113300.0,6.5084,6.5255,6.5084,6.5084,113300.0
2011-06-27 14:05:00,7.61,7.62,7.6,7.61,49100.0,6.5084,6.517,6.4999,6.5084,49100.0
2011-06-27 14:10:00,7.62,7.62,7.61,7.61,119900.0,6.517,6.517,6.5084,6.5084,119900.0
2011-06-27 14:15:00,7.62,7.63,7.6,7.61,154400.0,6.517,6.5255,6.4999,6.5084,154400.0
2011-06-27 14:20:00,7.61,7.63,7.61,7.63,56000.0,6.5084,6.5255,6.5084,6.5255,56000.0
2011-06-27 14:25:00,7.63,7.63,7.62,7.63,41600.0,6.5255,6.5255,6.517,6.5255,41600.0
2011-06-27 14:30:00,7.63,7.63,7.59,7.6,148500.0,6.5255,6.5255,6.4913,6.4999,148500.0
2011-06-27 14:35:00,7.6,7.62,7.59,7.62,41100.0,6.4999,6.517,6.4913,6.517,41100.0
2011-06-27 14:40:00,7.62,7.62,7.61,7.62,24700.0,6.517,6.517,6.5084,6.517,24700.0
2011-06-27 14:45:00,7.62,7.64,7.61,7.64,60600.0,6.517,6.5341,6.5084,6.5341,60600.0
2011-06-27 14:50:00,7.64,7.64,7.63,7.64,23900.0,6.5341,6.5341,6.5255,6.5341,23900.0
2011-06-27 14:55:00,7.64,7.64,7.61,7.64,139800.0,6.5341,6.5341,6.5084,6.5341,139800.0
2011-06-27 15:00:00,7.64,7.66,7.63,7.66,57300.0,6.5341,6.5512,6.5255,6.5512,57300.0
2011-06-27 15:05:00,7.66,7.67,7.65,7.65,70300.0,6.5512,6.5597,6.5426,6.5426,70300.0
2011-06-27 15:10:00,7.65,7.66,7.65,7.65,25300.0,6.5426,6.5512,6.5426,6.5426,25300.0
2011-06-27 15:15:00,7.66,7.7,7.65,7.68,171900.0,6.5512,6.5854,6.5426,6.5683,171900.0
2011-06-27 15:20:00,7.69,7.69,7.67,7.69,208900.0,6.5768,6.5768,6.5597,6.5768,208900.0
2011-06-27 15:25:00,7.69,7.69,7.65,7.67,296700.0,6.5768,6.5768,6.5426,6.5597,296700.0
2011-06-27 15:30:00,7.67,7.68,7.65,7.66,214800.0,6.5597,6.5683,6.5426,6.5512,214800.0
2011-06-27 15:35:00,7.66,7.66,7.65,7.66,105200.0,6.5512,6.5512,6.5426,6.5512,105200.0
2011-06-27 15:40:00,7.66,7.67,7.65,7.67,72700.0,6.5512,6.5597,6.5426,6.5597,72700.0
2011-06-27 15:45:00,7.67,7.67,7.66,7.67,90100.0,6.5597,6.5597,6.5512,6.5597,90100.0
2011-06-27 15:50:00,7.67,7.67,7.66,7.67,117800.0,6.5597,6.5597,6.5512,6.5597,117800.0
2011-06-27 15:55:00,7.67,7.68,7.66,7.68,560200.0,6.5597,6.5683,6.5512,6.5683,560200.0
2011-06-28 09:30:00,7.73,7.83,7.72,7.81,173600.0,6.6111,6.6966,6.6025,6.6795,173600.0
2011-06-28 09:35:00,7.8,7.85,7.79,7.8,210100.0,6.6709,6.7137,6.6624,6.6709,210100.0
2011-06-28 09:40:00,7.81,7.85,7.8,7.83,103600.0,6.6795,6.7137,6.6709,6.6966,103600.0
2011-06-28 09:45:00,7.83,7.86,7.82,7.85,214100.0,6.6966,6.7222,6.688,6.7137,214100.0
2011-06-28 09:50:00,7.86,7.86,7.8,7.8,148000.0,6.7222,6.7222,6.6709,6.6709,148000.0
2011-06-28 09:55:00,7.81,7.81,7.75,7.75,446000.0,6.6795,6.6795,6.6282,6.6282,446000.0
2011-06-28 10:00:00,7.75,7.79,7.74,7.74,282200.0,6.6282,6.6624,6.6196,6.6196,282200.0
2011-06-28 10:05:00,7.74,7.76,7.74,7.75,221500.0,6.6196,6.6367,6.6196,6.6282,221500.0
2011-06-28 10:10:00,7.75,7.8,7.74,7.8,139800.0,6.6282,6.6709,6.6196,6.6709,139800.0
2011-06-28 10:15:00,7.8,7.82,7.78,7.78,104600.0,6.6709,6.688,6.6538,6.6538,104600.0
2011-06-28 10:20:00,7.79,7.79,7.75,7.76,42800.0,6.6624,6.6624,6.6282,6.6367,42800.0
2011-06-28 10:25:00,7.77,7.77,7.76,7.76,24900.0,6.6453,6.6453,6.6367,6.6367,24900.0
2011-06-28 10:30:00,7.76,7.79,7.76,7.76,69500.0,6.6367,6.6624,6.6367,6.6367,69500.0
2011-06-28 10:35:00,7.77,7.77,7.74,7.74,39100.0,6.6453,6.6453,6.6196,6.6196,39100.0
2011-06-28 10:40:00,7.74,7.76,7.74,7.76,31400.0,6.6196,6.6367,6.6196,6.6367,31400.0
2011-06-28 10:45:00,7.76,7.78,7.75,7.78,40700.0,6.6367,6.6538,6.6282,6.6538,40700.0
2011-06-28 10:50:00,7.77,7.78,7.76,7.76,58800.0,6.6453,6.6538,6.6367,6.6367,58800.0
2011-06-28 10:55:00,7.76,7.77,7.75,7.76,29400.0,6.6367,6.6453,6.6282,6.6367,29400.0
2011-06-28 11:00:00,7.76,7.77,7.75,7.75,29800.0,6.6367,6.6453,6.6282,6.6282,29800.0
2011-06-28 11:05:00,7.75,7.77,7.75,7.77,52700.0,6.6282,6.6453,6.6282,6.6453,52700.0
2011-06-28 11:10:00,7.77,7.77,7.76,7.76,88400.0,6.6453,6.6453,6.6367,6.6367,88400.0
2011-06-28 11:15:00,7.76,7.77,7.76,7.77,17900.0,6.6367,6.6453,6.6367,6.6453,17900.0
2011-06-28 11:20:00,7.76,7.77,7.76,7.77,18400.0,6.6367,6.6453,6.6367,6.6453,18400.0
2011-06-28 11:25:00,7.77,7.77,7.76,7.76,14900.0,6.6453,6.6453,6.6367,6.6367,14900.0
2011-06-28 11:30:00,7.76,7.77,7.76,7.76,10100.0,6.6367,6.6453,6.6367,6.6367,10100.0
2011-06-28 11:35:00,7.76,7.77,7.75,7.75,42100.0,6.6367,6.6453,6.6282,6.6282,42100.0
2011-06-28 11:40:00,7.75,7.75,7.74,7.74,23200.0,6.6282,6.6282,6.6196,6.6196,23200.0
2011-06-28 11:45:00,7.74,7.78,7.74,7.77,132900.0,6.6196,6.6538,6.6196,6.6453,132900.0
2011-06-28 11:50:00,7.76,7.77,7.76,7.76,31900.0,6.6367,6.6453,6.6367,6.6367,31900.0
2011-06-28 11:55:00,7.76,7.77,7.75,7.75,11100.0,6.6367,6.6453,6.6282,6.6282,11100.0
2011-06-28 12:00:00,7.76,7.79,7.75,7.78,43600.0,6.6367,6.6624,6.6282,6.6538,43600.0
2011-06-28 12:05:00,7.78,7.78,7.77,7.77,53400.0,6.6538,6.6538,6.6453,6.6453,53400.0
2011-06-28 12:10:00,7.76,7.79,7.76,7.78,23400.0,6.6367,6.6624,6.6367,6.6538,23400.0
2011-06-28 12:15:00,7.78,7.79,7.77,7.78,90700.0,6.6538,6.6624,6.6453,6.6538,90700.0
2011-06-28 12:20:00,7.79,7.79,7.77,7.77,49600.0,6.6624,6.6624,6.6453,6.6453,49600.0
2011-06-28 12:25:00,7.77,7.79,7.77,7.79,36500.0,6.6453,6.6624,6.6453,6.6624,36500.0
2011-06-28 12:30:00,7.78,7.8,7.78,7.79,58000.0,6.6538,6.6709,6.6538,6.6624,58000.0
2011-06-28 12:35:00,7.79,7.8,7.79,7.8,32400.0,6.6624,6.6709,6.6624,6.6709,32400.0
2011-06-28 12:40:00,7.79,7.8,7.79,7.8,29300.0,6.6624,6.6709,6.6624,6.6709,29300.0
2011-06-28 12:45:00,7.8,7.83,7.78,7.83,158400.0,6.6709,6.6966,6.6538,6.6966,158400.0
2011-06-28 12:50:00,7.83,7.83,7.82,7.83,17800.0,6.6966,6.6966,6.688,6.6966,17800.0
2011-06-28 12:55:00,7.83,7.84,7.82,7.84,33400.0,6.6966,6.7051,6.688,6.7051,33400.0
2011-06-28 13:00:00,7.84,7.85,7.83,7.85,61400.0,6.7051,6.7137,6.6966,6.7137,61400.0
2011-06-28 13:05:00,7.85,7.85,7.84,7.84,47000.0,6.7137,6.7137,6.7051,6.7051,47000.0
2011-06-28 13:10:00,7.84,7.85,7.8,7.81,133700.0,6.7051,6.7137,6.6709,6.6795,133700.0
2011-06-28 13:15:00,7.8,7.81,7.79,7.79,49000.0,6.6709,6.6795,6.6624,6.6624,49000.0
2011-06-28 13:20:00,7.79,7.82,7.79,7.81,60300.0,6.6624,6.688,6.6624,6.6795,60300.0
2011-06-28 13:25:00,7.82,7.82,7.81,7.82,12400.0,6.688,6.688,6.6795,6.688,12400.0
2011-06-28 13:30:00,7.82,7.83,7.8,7.81,28200.0,6.688,6.6966,6.6709,6.6795,28200.0
2011-06-28 13:35:00,7.8,7.82,7.8,7.82,16600.0,6.6709,6.688,6.6709,6.688,16600.0
2011-06-28 13:40:00,7.81,7.82,7.81,7.82,8700.0,6.6795,6.688,6.6795,6.688,8700.0
2011-06-28 13:45:00,7.81,7.83,7.81,7.83,37500.0,6.6795,6.6966,6.6795,6.6966,37500.0
2011-06-28 13:50:00,7.82,7.83,7.82,7.82,38500.0,6.688,6.6966,6.688,6.688,38500.0
2011-06-28 13:55:00,7.83,7.86,7.82,7.83,192600.0,6.6966,6.7222,6.688,6.6966,192600.0
2011-06-28 14:00:00,7.83,7.84,7.82,7.82,22400.0,6.6966,6.7051,6.688,6.688,22400.0
2011-06-28 14:05:00,7.82,7.83,7.81,7.82,93400.0,6.688,6.6966,6.6795,6.688,93400.0
2011-06-28 14:10:00,7.81,7.83,7.81,7.81,37400.0,6.6795,6.6966,6.6795,6.6795,37400.0
2011-06-28 14:15:00,7.82,7.82,7.81,7.82,11800.0,6.688,6.688,6.6795,6.688,11800.0
2011-06-28 14:20:00,7.81,7.84,7.81,7.83,29800.0,6.6795,6.7051,6.6795,6.6966,29800.0
2011-06-28 14:25:00,7.83,7.86,7.83,7.86,105400.0,6.6966,6.7222,6.6966,6.7222,105400.0
2011-06-28 14:30:00,7.86,7.86,7.85,7.86,6000.0,6.7222,6.7222,6.7137,6.7222,6000.0
2011-06-28 14:35:00,7.86,7.87,7.86,7.87,58200.0,6.7222,6.7308,6.7222,6.7308,58200.0
2011-06-28 14:40:00,7.87,7.87,7.85,7.85,39400.0,6.7308,6.7308,6.7137,6.7137,39400.0
2011-06-28 14:45:00,7.85,7.86,7.84,7.84,80700.0,6.7137,6.7222,6.7051,6.7051,80700.0
2011-06-28 14:50:00,7.85,7.86,7.84,7.85,69100.0,6.7137,6.7222,6.7051,6.7137,69100.0
2011-06-28 14:55:00,7.84,7.86,7.84,7.86,94100.0,6.7051,6.7222,6.7051,6.7222,94100.0
2011-06-28 15:00:00,7.86,7.86,7.84,7.86,66900.0,6.7222,6.7222,6.7051,6.7222,66900.0
2011-06-28 15:05:00,7.86,7.86,7.84,7.85,51500.0,6.7222,6.7222,6.7051,6.7137,51500.0
2011-06-28 15:10:00,7.85,7.86,7.85,7.86,83100.0,6.7137,6.7222,6.7137,6.7222,83100.0
2011-06-28 15:15:00,7.85,7.86,7.85,7.86,43200.0,6.7137,6.7222,6.7137,6.7222,43200.0
2011-06-28 15:20:00,7.85,7.86,7.84,7.86,92900.0,6.7137,6.7222,6.7051,6.7222,92900.0
2011-06-28 15:25:00,7.86,7.86,7.85,7.86,39900.0,6.7222,6.7222,6.7137,6.7222,39900.0
2011-06-28 15:30:00,7.86,7.89,7.85,7.87,260500.0,6.7222,6.7479,6.7137,6.7308,260500.0
2011-06-28 15:35:00,7.87,7.88,7.85,7.85,142800.0,6.7308,6.7393,6.7137,6.7137,142800.0
2011-06-28 15:40:00,7.85,7.86,7.85,7.86,62300.0,6.7137,6.7222,6.7137,6.7222,62300.0
2011-06-28 15:45:00,7.85,7.88,7.85,7.88,257200.0,6.7137,6.7393,6.7137,6.7393,257200.0
2011-06-28 15:50:00,7.87,7.88,7.87,7.88,83700.0,6.7308,6.7393,6.7308,6.7393,83700.0
2011-06-28 15:55:00,7.87,7.89,7.87,7.89,376300.0,6.7308,6.7479,6.7308,6.7479,376300.0
2011-06-29 09:30:00,7.92,7.97,7.76,7.89,223100.0,6.7735,6.8163,6.6367,6.7479,223100.0
2011-06-29 09:35:00,7.88,7.9,7.82,7.88,111900.0,6.7393,6.7564,6.688,6.7393,111900.0
2011-06-29 09:40:00,7.88,7.89,7.82,7.82,84500.0,6.7393,6.7479,6.688,6.688,84500.0
2011-06-29 09:45:00,7.81,7.85,7.81,7.82,128700.0,6.6795,6.7137,6.6795,6.688,128700.0
2011-06-29 09:50:00,7.81,7.83,7.78,7.81,126600.0,6.6795,6.6966,6.6538,6.6795,126600.0
2011-06-29 09:55:00,7.81,7.87,7.79,7.86,174200.0,6.6795,6.7308,6.6624,6.7222,174200.0
2011-06-29 10:00:00,7.87,7.9,7.7,7.71,318400.0,6.7308,6.7564,6.5854,6.5939,318400.0
2011-06-29 10:05:00,7.7,7.71,7.66,7.66,316000.0,6.5854,6.5939,6.5512,6.5512,316000.0
2011-06-29 10:10:00,7.65,7.68,7.64,7.66,250200.0,6.5426,6.5683,6.5341,6.5512,250200.0
2011-06-29 10:15:00,7.67,7.71,7.66,7.7,229000.0,6.5597,6.5939,6.5512,6.5854,229000.0
2011-06-29 10:20:00,7.7,7.7,7.66,7.66,214700.0,6.5854,6.5854,6.5512,6.5512,214700.0
2011-06-29 10:25:00,7.66,7.67,7.63,7.63,62200.0,6.5512,6.5597,6.5255,6.5255,62200.0
2011-06-29 10:30:00,7.63,7.68,7.63,7.68,99700.0,6.5255,6.5683,6.5255,6.5683,99700.0
2011-06-29 10:35:00,7.68,7.71,7.67,7.7,157600.0,6.5683,6.5939,6.5597,6.5854,157600.0
2011-06-29 10:40:00,7.7,7.72,7.69,7.71,133300.0,6.5854,6.6025,6.5768,6.5939,133300.0
2011-06-29 10:45:00,7.72,7.72,7.7,7.7,72700.0,6.6025,6.6025,6.5854,6.5854,72700.0
2011-06-29 10:50:00,7.7,7.7,7.69,7.7,51400.0,6.5854,6.5854,6.5768,6.5854,51400.0
2011-06-29 10:55:00,7.7,7.71,7.7,7.7,58700.0,6.5854,6.5939,6.5854,6.5854,58700.0
2011-06-29 11:00:00,7.7,7.7,7.69,7.69,37300.0,6.5854,6.5854,6.5768,6.5768,37300.0
2011-06-29 11:05:00,7.69,7.71,7.69,7.7,84700.0,6.5768,6.5939,6.5768,6.5854,84700.0
2011-06-29 11:10:00,7.7,7.7,7.68,7.69,180500.0,6.5854,6.5854,6.5683,6.5768,180500.0
2011-06-29 11:15:00,7.69,7.7,7.68,7.69,136700.0,6.5768,6.5854,6.5683,6.5768,136700.0
2011-06-29 11:20:00,7.69,7.72,7.69,7.71,99700.0,6.5768,6.6025,6.5768,6.5939,99700.0
2011-06-29 11:25:00,7.72,7.72,7.69,7.69,121300.0,6.6025,6.6025,6.5768,6.5768,121300.0
2011-06-29 11:30:00,7.7,7.7,7.68,7.68,150200.0,6.5854,6.5854,6.5683,6.5683,150200.0
2011-06-29 11:35:00,7.68,7.69,7.68,7.68,49900.0,6.5683,6.5768,6.5683,6.5683,49900.0
2011-06-29 11:40:00,7.68,7.69,7.68,7.68,39800.0,6.5683,6.5768,6.5683,6.5683,39800.0
2011-06-29 11:45:00,7.69,7.7,7.68,7.7,90100.0,6.5768,6.5854,6.5683,6.5854,90100.0
2011-06-29 11:50:00,7.7,7.7,7.69,7.7,63300.0,6.5854,6.5854,6.5768,6.5854,63300.0
2011-06-29 11:55:00,7.7,7.7,7.69,7.7,72800.0,6.5854,6.5854,6.5768,6.5854,72800.0
2011-06-29 12:00:00,7.7,7.7,7.69,7.7,23500.0,6.5854,6.5854,6.5768,6.5854,23500.0
2011-06-29 12:05:00,7.7,7.72,7.69,7.7,135500.0,6.5854,6.6025,6.5768,6.5854,135500.0
2011-06-29 12:10:00,7.69,7.7,7.69,7.7,7900.0,6.5768,6.5854,6.5768,6.5854,7900.0
2011-06-29 12:15:00,7.7,7.7,7.69,7.69,39200.0,6.5854,6.5854,6.5768,6.5768,39200.0
2011-06-29 12:20:00,7.7,7.7,7.69,7.7,21200.0,6.5854,6.5854,6.5768,6.5854,21200.0
2011-06-29 12:25:00,7.69,7.7,7.68,7.69,57200.0,6.5768,6.5854,6.5683,6.5768,57200.0
2011-06-29 12:30:00,7.69,7.71,7.68,7.68,196800.0,6.5768,6.5939,6.5683,6.5683,196800.0
2011-06-29 12:35:00,7.68,7.7,7.68,7.7,61000.0,6.5683,6.5854,6.5683,6.5854,61000.0
2011-06-29 12:40:00,7.7,7.73,7.69,7.73,114500.0,6.5854,6.6111,6.5768,6.6111,114500.0
2011-06-29 12:45:00,7.73,7.75,7.72,7.74,162000.0,6.6111,6.6282,6.6025,6.6196,162000.0
2011-06-29 12:50:00,7.74,7.74,7.73,7.74,47200.0,6.6196,6.6196,6.6111,6.6196,47200.0
2011-06-29 12:55:00,7.74,7.76,7.73,7.76,118300.0,6.6196,6.6367,6.6111,6.6367,118300.0
2011-06-29 13:00:00,7.75,7.76,7.73,7.76,98600.0,6.6282,6.6367,6.6111,6.6367,98600.0
2011-06-29 13:05:00,7.76,7.76,7.74,7.75,36500.0,6.6367,6.6367,6.6196,6.6282,36500.0
2011-06-29 13:10:00,7.74,7.76,7.74,7.75,40900.0,6.6196,6.6367,6.6196,6.6282,40900.0
2011-06-29 13:15:00,7.76,7.76,7.75,7.76,13400.0,6.6367,6.6367,6.6282,6.6367,13400.0
2011-06-29 13:20:00,7.75,7.76,7.72,7.73,468600.0,6.6282,6.6367,6.6025,6.6111,468600.0
2011-06-29 13:25:00,7.72,7.73,7.71,7.71,32700.0,6.6025,6.6111,6.5939,6.5939,32700.0
2011-06-29 13:30:00,7.72,7.73,7.71,7.72,69200.0,6.6025,6.6111,6.5939,6.6025,69200.0
2011-06-29 13:35:00,7.72,7.73,7.72,7.73,7800.0,6.6025,6.6111,6.6025,6.6111,7800.0
2011-06-29 13:40:00,7.73,7.73,7.72,7.72,31000.0,6.6111,6.6111,6.6025,6.6025,31000.0
2011-06-29 13:45:00,7.73,7.73,7.71,7.72,72500.0,6.6111,6.6111,6.5939,6.6025,72500.0
2011-06-29 13:50:00,7.71,7.72,7.69,7.69,102800.0,6.5939,6.6025,6.5768,6.5768,102800.0
2011-06-29 13:55:00,7.7,7.7,7.69,7.69,26200.0,6.5854,6.5854,6.5768,6.5768,26200.0
2011-06-29 14:00:00,7.69,7.7,7.69,7.7,49400.0,6.5768,6.5854,6.5768,6.5854,49400.0
2011-06-29 14:05:00,7.7,7.7,7.68,7.68,157600.0,6.5854,6.5854,6.5683,6.5683,157600.0
2011-06-29 14:10:00,7.68,7.69,7.64,7.64,239900.0,6.5683,6.5768,6.5341,6.5341,239900.0
2011-06-29 14:15:00,7.64,7.64,7.61,7.62,131200.0,6.5341,6.5341,6.5084,6.517,131200.0
2011-06-29 14:20:00,7.62,7.62,7.56,7.56,187000.0,6.517,6.517,6.4657,6.4657,187000.0
2011-06-29 14:25:00,7.55,7.57,7.53,7.56,259600.0,6.4571,6.4742,6.44,6.4657,259600.0
2011-06-29 14:30:00,7.56,7.56,7.53,7.55,256900.0,6.4657,6.4657,6.44,6.4571,256900.0
2011-06-29 14:35:00,7.55,7.57,7.53,7.57,249200.0,6.4571,6.4742,6.44,6.4742,249200.0
2011-06-29 14:40:00,7.57,7.57,7.53,7.53,120500.0,6.4742,6.4742,6.44,6.44,120500.0
2011-06-29 14:45:00,7.53,7.56,7.53,7.54,200900.0,6.44,6.4657,6.44,6.4486,200900.0
2011-06-29 14:50:00,7.54,7.55,7.53,7.54,148500.0,6.4486,6.4571,6.44,6.4486,148500.0
2011-06-29 14:55:00,7.55,7.57,7.54,7.57,102600.0,6.4571,6.4742,6.4486,6.4742,102600.0
2011-06-29 15:00:00,7.57,7.63,7.56,7.63,197600.0,6.4742,6.5255,6.4657,6.5255,197600.0
2011-06-29 15:05:00,7.63,7.64,7.61,7.61,197400.0,6.5255,6.5341,6.5084,6.5084,197400.0
2011-06-29 15:10:00,7.61,7.62,7.6,7.6,42900.0,6.5084,6.517,6.4999,6.4999,42900.0
2011-06-29 15:15:00,7.6,7.61,7.58,7.58,65800.0,6.4999,6.5084,6.4828,6.4828,65800.0
2011-06-29 15:20:00,7.58,7.59,7.55,7.55,110400.0,6.4828,6.4913,6.4571,6.4571,110400.0
2011-06-29 15:25:00,7.56,7.56,7.54,7.54,140800.0,6.4657,6.4657,6.4486,6.4486,140800.0
2011-06-29 15:30:00,7.54,7.59,7.54,7.58,262800.0,6.4486,6.4913,6.4486,6.4828,262800.0
2011-06-29 15:35:00,7.58,7.58,7.55,7.56,114700.0,6.4828,6.4828,6.4571,6.4657,114700.0
2011-06-29 15:40:00,7.56,7.59,7.55,7.59,171900.0,6.4657,6.4913,6.4571,6.4913,171900.0
2011-06-29 15:45:00,7.59,7.6,7.58,7.58,434100.0,6.4913,6.4999,6.4828,6.4828,434100.0
2011-06-29 15:50:00,7.59,7.59,7.57,7.57,266600.0,6.4913,6.4913,6.4742,6.4742,266600.0
2011-06-29 15:55:00,7.57,7.58,7.56,7.57,560800.0,6.4742,6.4828,6.4657,6.4742,560800.0
2011-06-30 09:30:00,7.62,7.65,7.6,7.64,96600.0,6.517,6.5426,6.4999,6.5341,96600.0
2011-06-30 09:35:00,7.64,7.65,7.6,7.62,78900.0,6.5341,6.5426,6.4999,6.517,78900.0
2011-06-30 09:40:00,7.63,7.66,7.59,7.64,89300.0,6.5255,6.5512,6.4913,6.5341,89300.0
2011-06-30 09:45:00,7.64,7.72,7.64,7.7,200700.0,6.5341,6.6025,6.5341,6.5854,200700.0
2011-06-30 09:50:00,7.7,7.72,7.69,7.69,98500.0,6.5854,6.6025,6.5768,6.5768,98500.0
2011-06-30 09:55:00,7.69,7.72,7.67,7.68,96600.0,6.5768,6.6025,6.5597,6.5683,96600.0
2011-06-30 10:00:00,7.69,7.71,7.69,7.69,82100.0,6.5768,6.5939,6.5768,6.5768,82100.0
2011-06-30 10:05:00,7.69,7.7,7.69,7.69,51600.0,6.5768,6.5854,6.5768,6.5768,51600.0
2011-06-30 10:10:00,7.69,7.7,7.69,7.69,27000.0,6.5768,6.5854,6.5768,6.5768,27000.0
2011-06-30 10:15:00,7.7,7.7,7.69,7.7,60400.0,6.5854,6.5854,6.5768,6.5854,60400.0
2011-06-30 10:20:00,7.69,7.7,7.69,7.69,43400.0,6.5768,6.5854,6.5768,6.5768,43400.0
2011-06-30 10:25:00,7.7,7.73,7.69,7.7,95100.0,6.5854,6.6111,6.5768,6.5854,95100.0
2011-06-30 10:30:00,7.7,7.7,7.66,7.66,87100.0,6.5854,6.5854,6.5512,6.5512,87100.0
2011-06-30 10:35:00,7.66,7.71,7.66,7.67,152000.0,6.5512,6.5939,6.5512,6.5597,152000.0
2011-06-30 10:40:00,7.68,7.68,7.65,7.68,89700.0,6.5683,6.5683,6.5426,6.5683,89700.0
2011-06-30 10:45:00,7.67,7.67,7.64,7.65,71400.0,6.5597,6.5597,6.5341,6.5426,71400.0
2011-06-30 10:50:00,7.66,7.7,7.65,7.7,112800.0,6.5512,6.5854,6.5426,6.5854,112800.0
2011-06-30 10:55:00,7.69,7.7,7.67,7.67,89100.0,6.5768,6.5854,6.5597,6.5597,89100.0
2011-06-30 11:00:00,7.67,7.7,7.66,7.68,204000.0,6.5597,6.5854,6.5512,6.5683,204000.0
2011-06-30 11:05:00,7.68,7.68,7.67,7.67,72200.0,6.5683,6.5683,6.5597,6.5597,72200.0
2011-06-30 11:10:00,7.67,7.68,7.65,7.68,221700.0,6.5597,6.5683,6.5426,6.5683,221700.0
2011-06-30 11:15:00,7.67,7.7,7.67,7.7,51100.0,6.5597,6.5854,6.5597,6.5854,51100.0
2011-06-30 11:20:00,7.7,7.7,7.69,7.69,16200.0,6.5854,6.5854,6.5768,6.5768,16200.0
2011-06-30 11:25:00,7.69,7.7,7.67,7.67,74900.0,6.5768,6.5854,6.5597,6.5597,74900.0
2011-06-30 11:30:00,7.68,7.69,7.67,7.67,125200.0,6.5683,6.5768,6.5597,6.5597,125200.0
2011-06-30 11:35:00,7.67,7.68,7.66,7.67,100200.0,6.5597,6.5683,6.5512,6.5597,100200.0
2011-06-30 11:40:00,7.66,7.67,7.66,7.66,60300.0,6.5512,6.5597,6.5512,6.5512,60300.0
2011-06-30 11:45:00,7.66,7.68,7.66,7.68,29800.0,6.5512,6.5683,6.5512,6.5683,29800.0
2011-06-30 11:50:00,7.67,7.68,7.67,7.67,22200.0,6.5597,6.5683,6.5597,6.5597,22200.0
2011-06-30 11:55:00,7.67,7.68,7.66,7.67,34900.0,6.5597,6.5683,6.5512,6.5597,34900.0
2011-06-30 12:00:00,7.67,7.68,7.67,7.67,19100.0,6.5597,6.5683,6.5597,6.5597,19100.0
2011-06-30 12:05:00,7.67,7.69,7.67,7.69,22600.0,6.5597,6.5768,6.5597,6.5768,22600.0
2011-06-30 12:10:00,7.69,7.69,7.68,7.68,9900.0,6.5768,6.5768,6.5683,6.5683,9900.0
2011-06-30 12:15:00,7.68,7.69,7.67,7.67,23200.0,6.5683,6.5768,6.5597,6.5597,23200.0
2011-06-30 12:20:00,7.67,7.68,7.67,7.67,10200.0,6.5597,6.5683,6.5597,6.5597,10200.0
2011-06-30 12:25:00,7.68,7.68,7.67,7.67,7600.0,6.5683,6.5683,6.5597,6.5597,7600.0
2011-06-30 12:30:00,7.67,7.68,7.66,7.67,33900.0,6.5597,6.5683,6.5512,6.5597,33900.0
2011-06-30 12:35:00,7.67,7.68,7.66,7.66,17900.0,6.5597,6.5683,6.5512,6.5512,17900.0
2011-06-30 12:40:00,7.66,7.67,7.66,7.66,9400.0,6.5512,6.5597,6.5512,6.5512,9400.0
2011-06-30 12:45:00,7.66,7.67,7.66,7.67,15400.0,6.5512,6.5597,6.5512,6.5597,15400.0
2011-06-30 12:50:00,7.66,7.68,7.66,7.66,64400.0,6.5512,6.5683,6.5512,6.5512,64400.0
2011-06-30 12:55:00,7.66,7.67,7.66,7.66,51900.0,6.5512,6.5597,6.5512,6.5512,51900.0
2011-06-30 13:00:00,7.66,7.67,7.65,7.66,53700.0,6.5512,6.5597,6.5426,6.5512,53700.0
2011-06-30 13:05:00,7.66,7.67,7.66,7.66,27300.0,6.5512,6.5597,6.5512,6.5512,27300.0
2011-06-30 13:10:00,7.67,7.67,7.66,7.66,27100.0,6.5597,6.5597,6.5512,6.5512,27100.0
2011-06-30 13:15:00,7.67,7.67,7.66,7.66,27100.0,6.5597,6.5597,6.5512,6.5512,27100.0
2011-06-30 13:20:00,7.66,7.67,7.66,7.66,31000.0,6.5512,6.5597,6.5512,6.5512,31000.0
2011-06-30 13:25:00,7.66,7.67,7.66,7.66,24000.0,6.5512,6.5597,6.5512,6.5512,24000.0
2011-06-30 13:30:00,7.66,7.67,7.66,7.66,29500.0,6.5512,6.5597,6.5512,6.5512,29500.0
2011-06-30 13:35:00,7.66,7.67,7.66,7.66,78700.0,6.5512,6.5597,6.5512,6.5512,78700.0
2011-06-30 13:40:00,7.66,7.67,7.63,7.63,111200.0,6.5512,6.5597,6.5255,6.5255,111200.0
2011-06-30 13:45:00,7.63,7.65,7.63,7.65,69600.0,6.5255,6.5426,6.5255,6.5426,69600.0
2011-06-30 13:50:00,7.65,7.65,7.64,7.64,25300.0,6.5426,6.5426,6.5341,6.5341,25300.0
2011-06-30 13:55:00,7.64,7.67,7.64,7.66,158900.0,6.5341,6.5597,6.5341,6.5512,158900.0
2011-06-30 14:00:00,7.66,7.67,7.66,7.66,25100.0,6.5512,6.5597,6.5512,6.5512,25100.0
2011-06-30 14:05:00,7.66,7.67,7.65,7.65,52300.0,6.5512,6.5597,6.5426,6.5426,52300.0
2011-06-30 14:10:00,7.65,7.66,7.65,7.65,29200.0,6.5426,6.5512,6.5426,6.5426,29200.0
2011-06-30 14:15:00,7.65,7.66,7.65,7.65,57500.0,6.5426,6.5512,6.5426,6.5426,57500.0
2011-06-30 14:20:00,7.65,7.66,7.65,7.65,40600.0,6.5426,6.5512,6.5426,6.5426,40600.0
2011-06-30 14:25:00,7.65,7.66,7.63,7.64,70600.0,6.5426,6.5512,6.5255,6.5341,70600.0
2011-06-30 14:30:00,7.63,7.64,7.63,7.64,28500.0,6.5255,6.5341,6.5255,6.5341,28500.0
2011-06-30 14:35:00,7.63,7.64,7.61,7.64,225200.0,6.5255,6.5341,6.5084,6.5341,225200.0
2011-06-30 14:40:00,7.64,7.64,7.63,7.63,33000.0,6.5341,6.5341,6.5255,6.5255,33000.0
2011-06-30 14:45:00,7.63,7.64,7.62,7.63,72700.0,6.5255,6.5341,6.517,6.5255,72700.0
2011-06-30 14:50:00,7.63,7.63,7.62,7.62,35400.0,6.5255,6.5255,6.517,6.517,35400.0
2011-06-30 14:55:00,7.63,7.63,7.61,7.61,55600.0,6.5255,6.5255,6.5084,6.5084,55600.0
2011-06-30 15:00:00,7.62,7.62,7.6,7.6,31400.0,6.517,6.517,6.4999,6.4999,31400.0
2011-06-30 15:05:00,7.6,7.61,7.59,7.59,66700.0,6.4999,6.5084,6.4913,6.4913,66700.0
2011-06-30 15:10:00,7.59,7.6,7.58,7.58,59900.0,6.4913,6.4999,6.4828,6.4828,59900.0
2011-06-30 15:15:00,7.58,7.59,7.58,7.59,52000.0,6.4828,6.4913,6.4828,6.4913,52000.0
2011-06-30 15:20:00,7.58,7.59,7.58,7.58,72400.0,6.4828,6.4913,6.4828,6.4828,72400.0
2011-06-30 15:25:00,7.58,7.59,7.58,7.58,79300.0,6.4828,6.4913,6.4828,6.4828,79300.0
2011-06-30 15:30:00,7.58,7.62,7.58,7.62,201100.0,6.4828,6.517,6.4828,6.517,201100.0
2011-06-30 15:35:00,7.62,7.64,7.61,7.63,209500.0,6.517,6.5341,6.5084,6.5255,209500.0
2011-06-30 15:40:00,7.63,7.67,7.63,7.67,517100.0,6.5255,6.5597,6.5255,6.5597,517100.0
2011-06-30 15:45:00,7.67,7.69,7.66,7.67,409100.0,6.5597,6.5768,6.5512,6.5597,409100.0
2011-06-30 15:50:00,7.67,7.69,7.67,7.67,368800.0,6.5597,6.5768,6.5597,6.5597,368800.0
2011-06-30 15:55:00,7.67,7.69,7.66,7.66,1106500.0,6.5597,6.5768,6.5512,6.5512,1106500.0
2011-07-01 09:30:00,7.63,7.68,7.62,7.67,66200.0,6.5255,6.5683,6.517,6.5597,66200.0
2011-07-01 09:35:00,7.66,7.68,7.65,7.68,30100.0,6.5512,6.5683,6.5426,6.5683,30100.0
2011-07-01 09:40:00,7.67,7.72,7.67,7.72,42900.0,6.5597,6.6025,6.5597,6.6025,42900.0
2011-07-01 09:45:00,7.72,7.72,7.71,7.71,25900.0,6.6025,6.6025,6.5939,6.5939,25900.0
2011-07-01 09:50:00,7.72,7.73,7.71,7.73,55900.0,6.6025,6.6111,6.5939,6.6111,55900.0
2011-07-01 09:55:00,7.73,7.76,7.73,7.73,70500.0,6.6111,6.6367,6.6111,6.6111,70500.0
2011-07-01 10:00:00,7.74,7.83,7.74,7.8,165500.0,6.6196,6.6966,6.6196,6.6709,165500.0
2011-07-01 10:05:00,7.8,7.8,7.78,7.8,47900.0,6.6709,6.6709,6.6538,6.6709,47900.0
2011-07-01 10:10:00,7.81,7.81,7.79,7.8,68800.0,6.6795,6.6795,6.6624,6.6709,68800.0
2011-07-01 10:15:00,7.79,7.8,7.77,7.77,66800.0,6.6624,6.6709,6.6453,6.6453,66800.0
2011-07-01 10:20:00,7.78,7.79,7.77,7.79,74700.0,6.6538,6.6624,6.6453,6.6624,74700.0
2011-07-01 10:25:00,7.78,7.8,7.78,7.8,68700.0,6.6538,6.6709,6.6538,6.6709,68700.0
2011-07-01 10:30:00,7.8,7.8,7.77,7.78,74600.0,6.6709,6.6709,6.6453,6.6538,74600.0
2011-07-01 10:35:00,7.78,7.79,7.77,7.78,54200.0,6.6538,6.6624,6.6453,6.6538,54200.0
2011-07-01 10:40:00,7.78,7.79,7.77,7.78,34300.0,6.6538,6.6624,6.6453,6.6538,34300.0
2011-07-01 10:45:00,7.77,7.78,7.75,7.75,29500.0,6.6453,6.6538,6.6282,6.6282,29500.0
2011-07-01 10:50:00,7.76,7.76,7.72,7.72,67000.0,6.6367,6.6367,6.6025,6.6025,67000.0
2011-07-01 10:55:00,7.72,7.73,7.72,7.72,34100.0,6.6025,6.6111,6.6025,6.6025,34100.0
2011-07-01 11:00:00,7.73,7.73,7.72,7.72,59300.0,6.6111,6.6111,6.6025,6.6025,59300.0
2011-07-01 11:05:00,7.73,7.73,7.71,7.71,39200.0,6.6111,6.6111,6.5939,6.5939,39200.0
2011-07-01 11:10:00,7.72,7.72,7.71,7.71,13100.0,6.6025,6.6025,6.5939,6.5939,13100.0
2011-07-01 11:15:00,7.72,7.72,7.71,7.72,19300.0,6.6025,6.6025,6.5939,6.6025,19300.0
2011-07-01 11:20:00,7.71,7.74,7.71,7.74,79900.0,6.5939,6.6196,6.5939,6.6196,79900.0
2011-07-01 11:25:00,7.74,7.76,7.74,7.76,62900.0,6.6196,6.6367,6.6196,6.6367,62900.0
2011-07-01 11:30:00,7.76,7.76,7.75,7.75,33900.0,6.6367,6.6367,6.6282,6.6282,33900.0
2011-07-01 11:35:00,7.76,7.77,7.74,7.74,98100.0,6.6367,6.6453,6.6196,6.6196,98100.0
2011-07-01 11:40:00,7.75,7.75,7.74,7.74,19000.0,6.6282,6.6282,6.6196,6.6196,19000.0
2011-07-01 11:45:00,7.75,7.75,7.74,7.75,8600.0,6.6282,6.6282,6.6196,6.6282,8600.0
2011-07-01 11:50:00,7.75,7.76,7.74,7.75,31300.0,6.6282,6.6367,6.6196,6.6282,31300.0
2011-07-01 11:55:00,7.76,7.78,7.75,7.78,53800.0,6.6367,6.6538,6.6282,6.6538,53800.0
2011-07-01 12:00:00,7.78,7.78,7.77,7.77,9800.0,6.6538,6.6538,6.6453,6.6453,9800.0
2011-07-01 12:05:00,7.78,7.78,7.77,7.78,6400.0,6.6538,6.6538,6.6453,6.6538,6400.0
2011-07-01 12:10:00,7.77,7.78,7.77,7.77,21700.0,6.6453,6.6538,6.6453,6.6453,21700.0
2011-07-01 12:15:00,7.77,7.78,7.77,7.78,7500.0,6.6453,6.6538,6.6453,6.6538,7500.0
2011-07-01 12:20:00,7.78,7.79,7.77,7.79,24500.0,6.6538,6.6624,6.6453,6.6624,24500.0
2011-07-01 12:25:00,7.78,7.79,7.78,7.79,16300.0,6.6538,6.6624,6.6538,6.6624,16300.0
2011-07-01 12:30:00,7.79,7.79,7.77,7.78,40800.0,6.6624,6.6624,6.6453,6.6538,40800.0
2011-07-01 12:35:00,7.77,7.78,7.77,7.78,11600.0,6.6453,6.6538,6.6453,6.6538,11600.0
2011-07-01 12:40:00,7.77,7.78,7.77,7.78,3400.0,6.6453,6.6538,6.6453,6.6538,3400.0
2011-07-01 12:45:00,7.77,7.78,7.77,7.77,40100.0,6.6453,6.6538,6.6453,6.6453,40100.0
2011-07-01 12:50:00,7.77,7.78,7.77,7.77,13500.0,6.6453,6.6538,6.6453,6.6453,13500.0
2011-07-01 12:55:00,7.78,7.78,7.77,7.77,13200.0,6.6538,6.6538,6.6453,6.6453,13200.0
2011-07-01 13:00:00,7.78,7.78,7.77,7.77,17300.0,6.6538,6.6538,6.6453,6.6453,17300.0
2011-07-01 13:05:00,7.77,7.79,7.77,7.79,62100.0,6.6453,6.6624,6.6453,6.6624,62100.0
2011-07-01 13:10:00,7.79,7.8,7.77,7.77,89200.0,6.6624,6.6709,6.6453,6.6453,89200.0
2011-07-01 13:15:00,7.77,7.78,7.76,7.76,34600.0,6.6453,6.6538,6.6367,6.6367,34600.0
2011-07-01 13:20:00,7.76,7.77,7.76,7.76,10200.0,6.6367,6.6453,6.6367,6.6367,10200.0
2011-07-01 13:25:00,7.76,7.77,7.76,7.77,14200.0,6.6367,6.6453,6.6367,6.6453,14200.0
2011-07-01 13:30:00,7.76,7.77,7.76,7.76,49300.0,6.6367,6.6453,6.6367,6.6367,49300.0
2011-07-01 13:35:00,7.76,7.77,7.76,7.76,50700.0,6.6367,6.6453,6.6367,6.6367,50700.0
2011-07-01 13:40:00,7.76,7.77,7.76,7.77,15400.0,6.6367,6.6453,6.6367,6.6453,15400.0
2011-07-01 13:45:00,7.77,7.77,7.76,7.76,13200.0,6.6453,6.6453,6.6367,6.6367,13200.0
2011-07-01 13:50:00,7.77,7.77,7.76,7.76,21500.0,6.6453,6.6453,6.6367,6.6367,21500.0
2011-07-01 13:55:00,7.76,7.77,7.75,7.76,25100.0,6.6367,6.6453,6.6282,6.6367,25100.0
2011-07-01 14:00:00,7.75,7.75,7.75,7.75,14400.0,6.6282,6.6282,6.6282,6.6282,14400.0
2011-07-01 14:05:00,7.76,7.76,7.75,7.75,35600.0,6.6367,6.6367,6.6282,6.6282,35600.0
2011-07-01 14:10:00,7.75,7.76,7.75,7.75,10500.0,6.6282,6.6367,6.6282,6.6282,10500.0
2011-07-01 14:15:00,7.76,7.76,7.75,7.75,18000.0,6.6367,6.6367,6.6282,6.6282,18000.0
2011-07-01 14:20:00,7.75,7.76,7.75,7.76,15800.0,6.6282,6.6367,6.6282,6.6367,15800.0
2011-07-01 14:25:00,7.76,7.76,7.75,7.75,17400.0,6.6367,6.6367,6.6282,6.6282,17400.0
2011-07-01 14:30:00,7.76,7.76,7.75,7.75,20200.0,6.6367,6.6367,6.6282,6.6282,20200.0
2011-07-01 14:35:00,7.76,7.76,7.75,7.75,33900.0,6.6367,6.6367,6.6282,6.6282,33900.0
2011-07-01 14:40:00,7.76,7.76,7.75,7.76,50000.0,6.6367,6.6367,6.6282,6.6367,50000.0
2011-07-01 14:45:00,7.76,7.77,7.75,7.77,63500.0,6.6367,6.6453,6.6282,6.6453,63500.0
2011-07-01 14:50:00,7.77,7.78,7.76,7.77,58800.0,6.6453,6.6538,6.6367,6.6453,58800.0
2011-07-01 14:55:00,7.77,7.78,7.77,7.78,21300.0,6.6453,6.6538,6.6453,6.6538,21300.0
2011-07-01 15:00:00,7.78,7.78,7.77,7.78,19600.0,6.6538,6.6538,6.6453,6.6538,19600.0
2011-07-01 15:05:00,7.78,7.78,7.77,7.78,30000.0,6.6538,6.6538,6.6453,6.6538,30000.0
2011-07-01 15:10:00,7.78,7.79,7.77,7.79,58400.0,6.6538,6.6624,6.6453,6.6624,58400.0
2011-07-01 15:15:00,7.78,7.79,7.78,7.79,8600.0,6.6538,6.6624,6.6538,6.6624,8600.0
2011-07-01 15:20:00,7.79,7.79,7.77,7.77,83500.0,6.6624,6.6624,6.6453,6.6453,83500.0
2011-07-01 15:25:00,7.77,7.78,7.77,7.77,23800.0,6.6453,6.6538,6.6453,6.6453,23800.0
2011-07-01 15:30:00,7.78,7.78,7.77,7.78,51500.0,6.6538,6.6538,6.6453,6.6538,51500.0
2011-07-01 15:35:00,7.77,7.78,7.77,7.78,54200.0,6.6453,6.6538,6.6453,6.6538,54200.0
2011-07-01 15:40:00,7.78,7.79,7.77,7.79,122100.0,6.6538,6.6624,6.6453,6.6624,122100.0
2011-07-01 15:45:00,7.79,7.82,7.78,7.82,201800.0,6.6624,6.688,6.6538,6.688,201800.0
2011-07-01 15:50:00,7.81,7.82,7.81,7.82,114800.0,6.6795,6.688,6.6795,6.688,114800.0
2011-07-01 15:55:00,7.82,7.82,7.81,7.82,284800.0,6.688,6.688,6.6795,6.688,284800.0
2011-07-05 09:30:00,7.81,7.81,7.71,7.73,86900.0,6.6795,6.6795,6.5939,6.6111,86900.0
2011-07-05 09:35:00,7.72,7.73,7.66,7.68,63900.0,6.6025,6.6111,6.5512,6.5683,63900.0
2011-07-05 09:40:00,7.68,7.71,7.67,7.7,73500.0,6.5683,6.5939,6.5597,6.5854,73500.0
2011-07-05 09:45:00,7.69,7.7,7.66,7.66,48200.0,6.5768,6.5854,6.5512,6.5512,48200.0
2011-07-05 09:50:00,7.66,7.67,7.65,7.66,53200.0,6.5512,6.5597,6.5426,6.5512,53200.0
2011-07-05 09:55:00,7.65,7.68,7.65,7.65,47900.0,6.5426,6.5683,6.5426,6.5426,47900.0
2011-07-05 10:00:00,7.65,7.68,7.63,7.68,78200.0,6.5426,6.5683,6.5255,6.5683,78200.0
2011-07-05 10:05:00,7.68,7.68,7.63,7.65,43500.0,6.5683,6.5683,6.5255,6.5426,43500.0
2011-07-05 10:10:00,7.64,7.66,7.63,7.64,32900.0,6.5341,6.5512,6.5255,6.5341,32900.0
2011-07-05 10:15:00,7.63,7.63,7.55,7.57,92600.0,6.5255,6.5255,6.4571,6.4742,92600.0
2011-07-05 10:20:00,7.56,7.58,7.56,7.57,49500.0,6.4657,6.4828,6.4657,6.4742,49500.0
2011-07-05 10:25:00,7.58,7.59,7.55,7.59,72800.0,6.4828,6.4913,6.4571,6.4913,72800.0
2011-07-05 10:30:00,7.59,7.59,7.57,7.58,46000.0,6.4913,6.4913,6.4742,6.4828,46000.0
2011-07-05 10:35:00,7.57,7.58,7.56,7.57,63300.0,6.4742,6.4828,6.4657,6.4742,63300.0
2011-07-05 10:40:00,7.57,7.57,7.56,7.57,31800.0,6.4742,6.4742,6.4657,6.4742,31800.0
2011-07-05 10:45:00,7.56,7.57,7.55,7.55,90900.0,6.4657,6.4742,6.4571,6.4571,90900.0
2011-07-05 10:50:00,7.54,7.57,7.54,7.57,35300.0,6.4486,6.4742,6.4486,6.4742,35300.0
2011-07-05 10:55:00,7.56,7.57,7.54,7.56,114500.0,6.4657,6.4742,6.4486,6.4657,114500.0
2011-07-05 11:00:00,7.56,7.58,7.55,7.57,238100.0,6.4657,6.4828,6.4571,6.4742,238100.0
2011-07-05 11:05:00,7.57,7.58,7.56,7.57,36800.0,6.4742,6.4828,6.4657,6.4742,36800.0
2011-07-05 11:10:00,7.57,7.58,7.57,7.58,24300.0,6.4742,6.4828,6.4742,6.4828,24300.0
2011-07-05 11:15:00,7.58,7.58,7.56,7.56,64500.0,6.4828,6.4828,6.4657,6.4657,64500.0
2011-07-05 11:20:00,7.56,7.57,7.55,7.57,52900.0,6.4657,6.4742,6.4571,6.4742,52900.0
2011-07-05 11:25:00,7.57,7.58,7.56,7.56,78900.0,6.4742,6.4828,6.4657,6.4657,78900.0
2011-07-05 11:30:00,7.57,7.57,7.56,7.56,10400.0,6.4742,6.4742,6.4657,6.4657,10400.0
2011-07-05 11:35:00,7.56,7.57,7.55,7.55,48200.0,6.4657,6.4742,6.4571,6.4571,48200.0
2011-07-05 11:40:00,7.56,7.58,7.55,7.58,68700.0,6.4657,6.4828,6.4571,6.4828,68700.0
2011-07-05 11:45:00,7.57,7.6,7.57,7.6,43600.0,6.4742,6.4999,6.4742,6.4999,43600.0
2011-07-05 11:50:00,7.59,7.6,7.59,7.6,9400.0,6.4913,6.4999,6.4913,6.4999,9400.0
2011-07-05 11:55:00,7.6,7.6,7.59,7.6,26000.0,6.4999,6.4999,6.4913,6.4999,26000.0
2011-07-05 12:00:00,7.6,7.61,7.59,7.61,23900.0,6.4999,6.5084,6.4913,6.5084,23900.0
2011-07-05 12:05:00,7.61,7.61,7.6,7.61,12400.0,6.5084,6.5084,6.4999,6.5084,12400.0
2011-07-05 12:10:00,7.61,7.62,7.61,7.62,39000.0,6.5084,6.517,6.5084,6.517,39000.0
2011-07-05 12:15:00,7.62,7.63,7.61,7.62,31600.0,6.517,6.5255,6.5084,6.517,31600.0
2011-07-05 12:20:00,7.63,7.63,7.62,7.63,9800.0,6.5255,6.5255,6.517,6.5255,9800.0
2011-07-05 12:25:00,7.63,7.63,7.62,7.63,12100.0,6.5255,6.5255,6.517,6.5255,12100.0
2011-07-05 12:30:00,7.63,7.65,7.63,7.63,97900.0,6.5255,6.5426,6.5255,6.5255,97900.0
2011-07-05 12:35:00,7.63,7.64,7.63,7.63,18800.0,6.5255,6.5341,6.5255,6.5255,18800.0
2011-07-05 12:40:00,7.64,7.64,7.63,7.64,10700.0,6.5341,6.5341,6.5255,6.5341,10700.0
2011-07-05 12:45:00,7.64,7.64,7.63,7.64,9000.0,6.5341,6.5341,6.5255,6.5341,9000.0
2011-07-05 12:50:00,7.64,7.64,7.63,7.64,9900.0,6.5341,6.5341,6.5255,6.5341,9900.0
2011-07-05 12:55:00,7.63,7.64,7.63,7.63,6000.0,6.5255,6.5341,6.5255,6.5255,6000.0
2011-07-05 13:00:00,7.64,7.64,7.63,7.64,9400.0,6.5341,6.5341,6.5255,6.5341,9400.0
2011-07-05 13:05:00,7.64,7.65,7.63,7.65,73700.0,6.5341,6.5426,6.5255,6.5426,73700.0
2011-07-05 13:10:00,7.65,7.65,7.64,7.65,16600.0,6.5426,6.5426,6.5341,6.5426,16600.0
2011-07-05 13:15:00,7.65,7.67,7.65,7.67,48200.0,6.5426,6.5597,6.5426,6.5597,48200.0
2011-07-05 13:20:00,7.66,7.68,7.66,7.68,34500.0,6.5512,6.5683,6.5512,6.5683,34500.0
2011-07-05 13:25:00,7.68,7.69,7.68,7.69,30600.0,6.5683,6.5768,6.5683,6.5768,30600.0
2011-07-05 13:30:00,7.69,7.69,7.68,7.69,24500.0,6.5768,6.5768,6.5683,6.5768,24500.0
2011-07-05 13:35:00,7.69,7.7,7.67,7.69,157000.0,6.5768,6.5854,6.5597,6.5768,157000.0
2011-07-05 13:40:00,7.69,7.7,7.67,7.69,548000.0,6.5768,6.5854,6.5597,6.5768,548000.0
2011-07-05 13:45:00,7.69,7.73,7.69,7.72,228600.0,6.5768,6.6111,6.5768,6.6025,228600.0
2011-07-05 13:50:00,7.72,7.72,7.71,7.72,13300.0,6.6025,6.6025,6.5939,6.6025,13300.0
2011-07-05 13:55:00,7.71,7.75,7.71,7.74,53800.0,6.5939,6.6282,6.5939,6.6196,53800.0
2011-07-05 14:00:00,7.74,7.75,7.71,7.71,116000.0,6.6196,6.6282,6.5939,6.5939,116000.0
2011-07-05 14:05:00,7.72,7.72,7.69,7.7,52100.0,6.6025,6.6025,6.5768,6.5854,52100.0
2011-07-05 14:10:00,7.69,7.72,7.69,7.71,52400.0,6.5768,6.6025,6.5768,6.5939,52400.0
2011-07-05 14:15:00,7.72,7.72,7.69,7.69,58100.0,6.6025,6.6025,6.5768,6.5768,58100.0
2011-07-05 14:20:00,7.69,7.69,7.65,7.65,68200.0,6.5768,6.5768,6.5426,6.5426,68200.0
2011-07-05 14:25:00,7.65,7.66,7.65,7.66,43300.0,6.5426,6.5512,6.5426,6.5512,43300.0
2011-07-05 14:30:00,7.66,7.66,7.64,7.64,31200.0,6.5512,6.5512,6.5341,6.5341,31200.0
2011-07-05 14:35:00,7.64,7.68,7.64,7.68,61900.0,6.5341,6.5683,6.5341,6.5683,61900.0
2011-07-05 14:40:00,7.68,7.69,7.67,7.69,42000.0,6.5683,6.5768,6.5597,6.5768,42000.0
2011-07-05 14:45:00,7.69,7.7,7.68,7.7,66100.0,6.5768,6.5854,6.5683,6.5854,66100.0
2011-07-05 14:50:00,7.69,7.7,7.69,7.7,23600.0,6.5768,6.5854,6.5768,6.5854,23600.0
2011-07-05 14:55:00,7.7,7.71,7.69,7.71,49400.0,6.5854,6.5939,6.5768,6.5939,49400.0
2011-07-05 15:00:00,7.71,7.71,7.68,7.69,71800.0,6.5939,6.5939,6.5683,6.5768,71800.0
2011-07-05 15:05:00,7.69,7.7,7.68,7.69,63400.0,6.5768,6.5854,6.5683,6.5768,63400.0
2011-07-05 15:10:00,7.69,7.7,7.69,7.69,37800.0,6.5768,6.5854,6.5768,6.5768,37800.0
2011-07-05 15:15:00,7.69,7.69,7.67,7.68,40200.0,6.5768,6.5768,6.5597,6.5683,40200.0
2011-07-05 15:20:00,7.68,7.69,7.68,7.68,22000.0,6.5683,6.5768,6.5683,6.5683,22000.0
2011-07-05 15:25:00,7.68,7.69,7.68,7.69,25100.0,6.5683,6.5768,6.5683,6.5768,25100.0
2011-07-05 15:30:00,7.69,7.71,7.68,7.7,59900.0,6.5768,6.5939,6.5683,6.5854,59900.0
2011-07-05 15:35:00,7.7,7.71,7.7,7.7,29100.0,6.5854,6.5939,6.5854,6.5854,29100.0
2011-07-05 15:40:00,7.71,7.71,7.7,7.7,58200.0,6.5939,6.5939,6.5854,6.5854,58200.0
2011-07-05 15:45:00,7.71,7.72,7.71,7.71,104000.0,6.5939,6.6025,6.5939,6.5939,104000.0
2011-07-05 15:50:00,7.72,7.72,7.71,7.72,64600.0,6.6025,6.6025,6.5939,6.6025,64600.0
2011-07-05 15:55:00,7.72,7.72,7.71,7.72,255500.0,6.6025,6.6025,6.5939,6.6025,255500.0
2011-07-06 09:30:00,7.7,7.7,7.57,7.65,100500.0,6.5854,6.5854,6.4742,6.5426,100500.0
2011-07-06 09:35:00,7.65,7.67,7.63,7.64,59500.0,6.5426,6.5597,6.5255,6.5341,59500.0
2011-07-06 09:40:00,7.63,7.64,7.59,7.59,81900.0,6.5255,6.5341,6.4913,6.4913,81900.0
2011-07-06 09:45:00,7.59,7.6,7.57,7.6,71000.0,6.4913,6.4999,6.4742,6.4999,71000.0
2011-07-06 09:50:00,7.6,7.6,7.58,7.58,73600.0,6.4999,6.4999,6.4828,6.4828,73600.0
2011-07-06 09:55:00,7.58,7.59,7.58,7.58,14500.0,6.4828,6.4913,6.4828,6.4828,14500.0
2011-07-06 10:00:00,7.58,7.61,7.57,7.59,85700.0,6.4828,6.5084,6.4742,6.4913,85700.0
2011-07-06 10:05:00,7.58,7.59,7.56,7.59,126600.0,6.4828,6.4913,6.4657,6.4913,126600.0
2011-07-06 10:10:00,7.58,7.59,7.56,7.57,74000.0,6.4828,6.4913,6.4657,6.4742,74000.0
2011-07-06 10:15:00,7.56,7.6,7.56,7.59,102500.0,6.4657,6.4999,6.4657,6.4913,102500.0
2011-07-06 10:20:00,7.58,7.6,7.58,7.6,17800.0,6.4828,6.4999,6.4828,6.4999,17800.0
2011-07-06 10:25:00,7.6,7.62,7.59,7.61,139000.0,6.4999,6.517,6.4913,6.5084,139000.0
2011-07-06 10:30:00,7.61,7.62,7.6,7.61,82200.0,6.5084,6.517,6.4999,6.5084,82200.0
2011-07-06 10:35:00,7.62,7.66,7.61,7.63,131200.0,6.517,6.5512,6.5084,6.5255,131200.0
2011-07-06 10:40:00,7.63,7.64,7.61,7.61,38400.0,6.5255,6.5341,6.5084,6.5084,38400.0
2011-07-06 10:45:00,7.62,7.62,7.58,7.6,57300.0,6.517,6.517,6.4828,6.4999,57300.0
2011-07-06 10:50:00,7.61,7.65,7.6,7.65,35300.0,6.5084,6.5426,6.4999,6.5426,35300.0
2011-07-06 10:55:00,7.65,7.65,7.63,7.64,43300.0,6.5426,6.5426,6.5255,6.5341,43300.0
2011-07-06 11:00:00,7.65,7.65,7.62,7.63,46400.0,6.5426,6.5426,6.517,6.5255,46400.0
2011-07-06 11:05:00,7.63,7.63,7.6,7.6,32500.0,6.5255,6.5255,6.4999,6.4999,32500.0
2011-07-06 11:10:00,7.61,7.61,7.59,7.6,36000.0,6.5084,6.5084,6.4913,6.4999,36000.0
2011-07-06 11:15:00,7.6,7.61,7.59,7.61,46900.0,6.4999,6.5084,6.4913,6.5084,46900.0
2011-07-06 11:20:00,7.61,7.62,7.6,7.6,24000.0,6.5084,6.517,6.4999,6.4999,24000.0
2011-07-06 11:25:00,7.61,7.62,7.6,7.62,46100.0,6.5084,6.517,6.4999,6.517,46100.0
2011-07-06 11:30:00,7.62,7.64,7.61,7.64,37000.0,6.517,6.5341,6.5084,6.5341,37000.0
2011-07-06 11:35:00,7.64,7.67,7.64,7.66,26800.0,6.5341,6.5597,6.5341,6.5512,26800.0
2011-07-06 11:40:00,7.67,7.69,7.66,7.68,41300.0,6.5597,6.5768,6.5512,6.5683,41300.0
2011-07-06 11:45:00,7.69,7.7,7.68,7.68,104200.0,6.5768,6.5854,6.5683,6.5683,104200.0
2011-07-06 11:50:00,7.69,7.69,7.67,7.67,25600.0,6.5768,6.5768,6.5597,6.5597,25600.0
2011-07-06 11:55:00,7.68,7.69,7.68,7.68,14900.0,6.5683,6.5768,6.5683,6.5683,14900.0
2011-07-06 12:00:00,7.68,7.69,7.68,7.68,12100.0,6.5683,6.5768,6.5683,6.5683,12100.0
2011-07-06 12:05:00,7.68,7.69,7.67,7.69,29700.0,6.5683,6.5768,6.5597,6.5768,29700.0
2011-07-06 12:10:00,7.68,7.68,7.66,7.66,36900.0,6.5683,6.5683,6.5512,6.5512,36900.0
2011-07-06 12:15:00,7.67,7.67,7.66,7.67,6700.0,6.5597,6.5597,6.5512,6.5597,6700.0
2011-07-06 12:20:00,7.66,7.67,7.66,7.67,11000.0,6.5512,6.5597,6.5512,6.5597,11000.0
2011-07-06 12:25:00,7.66,7.68,7.66,7.67,154400.0,6.5512,6.5683,6.5512,6.5597,154400.0
2011-07-06 12:30:00,7.67,7.67,7.66,7.66,8000.0,6.5597,6.5597,6.5512,6.5512,8000.0
2011-07-06 12:35:00,7.66,7.68,7.66,7.68,27100.0,6.5512,6.5683,6.5512,6.5683,27100.0
2011-07-06 12:40:00,7.68,7.68,7.66,7.67,31700.0,6.5683,6.5683,6.5512,6.5597,31700.0
2011-07-06 12:45:00,7.67,7.67,7.66,7.67,28700.0,6.5597,6.5597,6.5512,6.5597,28700.0
2011-07-06 12:50:00,7.67,7.67,7.66,7.67,9500.0,6.5597,6.5597,6.5512,6.5597,9500.0
2011-07-06 12:55:00,7.66,7.67,7.66,7.67,20500.0,6.5512,6.5597,6.5512,6.5597,20500.0
2011-07-06 13:00:00,7.67,7.67,7.65,7.65,74100.0,6.5597,6.5597,6.5426,6.5426,74100.0
2011-07-06 13:05:00,7.66,7.66,7.64,7.65,17300.0,6.5512,6.5512,6.5341,6.5426,17300.0
2011-07-06 13:10:00,7.65,7.65,7.64,7.65,5000.0,6.5426,6.5426,6.5341,6.5426,5000.0
2011-07-06 13:15:00,7.64,7.65,7.64,7.65,3900.0,6.5341,6.5426,6.5341,6.5426,3900.0
2011-07-06 13:20:00,7.65,7.65,7.64,7.65,11900.0,6.5426,6.5426,6.5341,6.5426,11900.0
2011-07-06 13:25:00,7.64,7.65,7.63,7.63,27000.0,6.5341,6.5426,6.5255,6.5255,27000.0
2011-07-06 13:30:00,7.64,7.64,7.62,7.63,23400.0,6.5341,6.5341,6.517,6.5255,23400.0
2011-07-06 13:35:00,7.63,7.63,7.62,7.63,12900.0,6.5255,6.5255,6.517,6.5255,12900.0
2011-07-06 13:40:00,7.62,7.63,7.61,7.62,34600.0,6.517,6.5255,6.5084,6.517,34600.0
2011-07-06 13:45:00,7.62,7.62,7.61,7.62,19100.0,6.517,6.517,6.5084,6.517,19100.0
2011-07-06 13:50:00,7.62,7.62,7.61,7.62,12600.0,6.517,6.517,6.5084,6.517,12600.0
2011-07-06 13:55:00,7.62,7.63,7.61,7.63,53900.0,6.517,6.5255,6.5084,6.5255,53900.0
2011-07-06 14:00:00,7.63,7.63,7.62,7.62,10500.0,6.5255,6.5255,6.517,6.517,10500.0
2011-07-06 14:05:00,7.62,7.63,7.61,7.62,43400.0,6.517,6.5255,6.5084,6.517,43400.0
2011-07-06 14:10:00,7.62,7.62,7.6,7.61,116100.0,6.517,6.517,6.4999,6.5084,116100.0
2011-07-06 14:15:00,7.6,7.62,7.6,7.62,14200.0,6.4999,6.517,6.4999,6.517,14200.0
2011-07-06 14:20:00,7.62,7.62,7.6,7.61,40400.0,6.517,6.517,6.4999,6.5084,40400.0
2011-07-06 14:25:00,7.61,7.61,7.6,7.61,28000.0,6.5084,6.5084,6.4999,6.5084,28000.0
2011-07-06 14:30:00,7.62,7.62,7.6,7.61,36300.0,6.517,6.517,6.4999,6.5084,36300.0
2011-07-06 14:35:00,7.6,7.61,7.6,7.61,14000.0,6.4999,6.5084,6.4999,6.5084,14000.0
2011-07-06 14:40:00,7.61,7.61,7.6,7.61,15200.0,6.5084,6.5084,6.4999,6.5084,15200.0
2011-07-06 14:45:00,7.61,7.62,7.6,7.62,34400.0,6.5084,6.517,6.4999,6.517,34400.0
2011-07-06 14:50:00,7.62,7.62,7.6,7.6,38100.0,6.517,6.517,6.4999,6.4999,38100.0
2011-07-06 14:55:00,7.6,7.61,7.6,7.61,12800.0,6.4999,6.5084,6.4999,6.5084,12800.0
2011-07-06 15:00:00,7.6,7.61,7.6,7.61,10200.0,6.4999,6.5084,6.4999,6.5084,10200.0
2011-07-06 15:05:00,7.61,7.61,7.6,7.61,14800.0,6.5084,6.5084,6.4999,6.5084,14800.0
2011-07-06 15:10:00,7.61,7.61,7.6,7.6,15500.0,6.5084,6.5084,6.4999,6.4999,15500.0
2011-07-06 15:15:00,7.6,7.61,7.59,7.59,39900.0,6.4999,6.5084,6.4913,6.4913,39900.0
2011-07-06 15:20:00,7.6,7.6,7.58,7.59,42400.0,6.4999,6.4999,6.4828,6.4913,42400.0
2011-07-06 15:25:00,7.58,7.59,7.58,7.59,12900.0,6.4828,6.4913,6.4828,6.4913,12900.0
2011-07-06 15:30:00,7.58,7.59,7.57,7.58,73100.0,6.4828,6.4913,6.4742,6.4828,73100.0
2011-07-06 15:35:00,7.58,7.58,7.57,7.58,27300.0,6.4828,6.4828,6.4742,6.4828,27300.0
2011-07-06 15:40:00,7.58,7.59,7.57,7.58,240800.0,6.4828,6.4913,6.4742,6.4828,240800.0
2011-07-06 15:45:00,7.58,7.59,7.58,7.58,183800.0,6.4828,6.4913,6.4828,6.4828,183800.0
2011-07-06 15:50:00,7.58,7.61,7.58,7.59,283000.0,6.4828,6.5084,6.4828,6.4913,283000.0
2011-07-06 15:55:00,7.59,7.6,7.57,7.59,408500.0,6.4913,6.4999,6.4742,6.4913,408500.0
2011-07-07 09:30:00,7.72,7.72,7.67,7.67,121000.0,6.6025,6.6025,6.5597,6.5597,121000.0
2011-07-07 09:35:00,7.67,7.7,7.64,7.69,89300.0,6.5597,6.5854,6.5341,6.5768,89300.0
2011-07-07 09:40:00,7.68,7.71,7.67,7.71,92300.0,6.5683,6.5939,6.5597,6.5939,92300.0
2011-07-07 09:45:00,7.7,7.74,7.69,7.73,90500.0,6.5854,6.6196,6.5768,6.6111,90500.0
2011-07-07 09:50:00,7.73,7.75,7.72,7.75,40500.0,6.6111,6.6282,6.6025,6.6282,40500.0
2011-07-07 09:55:00,7.74,7.75,7.71,7.72,45500.0,6.6196,6.6282,6.5939,6.6025,45500.0
2011-07-07 10:00:00,7.72,7.75,7.71,7.73,106000.0,6.6025,6.6282,6.5939,6.6111,106000.0
2011-07-07 10:05:00,7.74,7.75,7.69,7.72,70500.0,6.6196,6.6282,6.5768,6.6025,70500.0
2011-07-07 10:10:00,7.72,7.75,7.72,7.75,37800.0,6.6025,6.6282,6.6025,6.6282,37800.0
2011-07-07 10:15:00,7.75,7.76,7.74,7.74,57100.0,6.6282,6.6367,6.6196,6.6196,57100.0
2011-07-07 10:20:00,7.73,7.74,7.7,7.73,116500.0,6.6111,6.6196,6.5854,6.6111,116500.0
2011-07-07 10:25:00,7.73,7.75,7.72,7.75,47500.0,6.6111,6.6282,6.6025,6.6282,47500.0
2011-07-07 10:30:00,7.75,7.76,7.72,7.75,104600.0,6.6282,6.6367,6.6025,6.6282,104600.0
2011-07-07 10:35:00,7.76,7.76,7.75,7.76,19200.0,6.6367,6.6367,6.6282,6.6367,19200.0
2011-07-07 10:40:00,7.76,7.76,7.75,7.76,88400.0,6.6367,6.6367,6.6282,6.6367,88400.0
2011-07-07 10:45:00,7.75,7.76,7.75,7.75,115200.0,6.6282,6.6367,6.6282,6.6282,115200.0
2011-07-07 10:50:00,7.75,7.76,7.75,7.76,30100.0,6.6282,6.6367,6.6282,6.6367,30100.0
2011-07-07 10:55:00,7.76,7.78,7.75,7.77,74000.0,6.6367,6.6538,6.6282,6.6453,74000.0
2011-07-07 11:00:00,7.77,7.78,7.76,7.77,38900.0,6.6453,6.6538,6.6367,6.6453,38900.0
2011-07-07 11:05:00,7.78,7.79,7.76,7.78,85400.0,6.6538,6.6624,6.6367,6.6538,85400.0
2011-07-07 11:10:00,7.77,7.78,7.74,7.75,215500.0,6.6453,6.6538,6.6196,6.6282,215500.0
2011-07-07 11:15:00,7.76,7.76,7.75,7.76,27800.0,6.6367,6.6367,6.6282,6.6367,27800.0
2011-07-07 11:20:00,7.76,7.79,7.75,7.78,71800.0,6.6367,6.6624,6.6282,6.6538,71800.0
2011-07-07 11:25:00,7.79,7.8,7.78,7.8,34500.0,6.6624,6.6709,6.6538,6.6709,34500.0
2011-07-07 11:30:00,7.79,7.8,7.79,7.8,9300.0,6.6624,6.6709,6.6624,6.6709,9300.0
2011-07-07 11:35:00,7.79,7.8,7.79,7.8,17300.0,6.6624,6.6709,6.6624,6.6709,17300.0
2011-07-07 11:40:00,7.8,7.8,7.79,7.79,9900.0,6.6709,6.6709,6.6624,6.6624,9900.0
2011-07-07 11:45:00,7.8,7.8,7.79,7.8,19900.0,6.6709,6.6709,6.6624,6.6709,19900.0
2011-07-07 11:50:00,7.8,7.81,7.79,7.81,32600.0,6.6709,6.6795,6.6624,6.6795,32600.0
2011-07-07 11:55:00,7.8,7.83,7.8,7.81,48900.0,6.6709,6.6966,6.6709,6.6795,48900.0
2011-07-07 12:00:00,7.82,7.82,7.77,7.78,264300.0,6.688,6.688,6.6453,6.6538,264300.0
2011-07-07 12:05:00,7.79,7.82,7.79,7.82,173000.0,6.6624,6.688,6.6624,6.688,173000.0
2011-07-07 12:10:00,7.82,7.84,7.81,7.82,257400.0,6.688,6.7051,6.6795,6.688,257400.0
2011-07-07 12:15:00,7.82,7.83,7.82,7.83,30000.0,6.688,6.6966,6.688,6.6966,30000.0
2011-07-07 12:20:00,7.83,7.83,7.81,7.81,210200.0,6.6966,6.6966,6.6795,6.6795,210200.0
2011-07-07 12:25:00,7.81,7.83,7.81,7.82,92200.0,6.6795,6.6966,6.6795,6.688,92200.0
2011-07-07 12:30:00,7.82,7.83,7.81,7.82,45600.0,6.688,6.6966,6.6795,6.688,45600.0
2011-07-07 12:35:00,7.82,7.82,7.81,7.81,30200.0,6.688,6.688,6.6795,6.6795,30200.0
2011-07-07 12:40:00,7.82,7.82,7.81,7.82,55400.0,6.688,6.688,6.6795,6.688,55400.0
2011-07-07 12:45:00,7.82,7.82,7.81,7.82,61900.0,6.688,6.688,6.6795,6.688,61900.0
2011-07-07 12:50:00,7.82,7.82,7.81,7.82,12600.0,6.688,6.688,6.6795,6.688,12600.0
2011-07-07 12:55:00,7.82,7.82,7.81,7.82,38200.0,6.688,6.688,6.6795,6.688,38200.0
2011-07-07 13:00:00,7.82,7.82,7.8,7.81,44900.0,6.688,6.688,6.6709,6.6795,44900.0
2011-07-07 13:05:00,7.81,7.82,7.8,7.82,42000.0,6.6795,6.688,6.6709,6.688,42000.0
2011-07-07 13:10:00,7.81,7.82,7.8,7.8,35800.0,6.6795,6.688,6.6709,6.6709,35800.0
2011-07-07 13:15:00,7.8,7.81,7.8,7.8,4500.0,6.6709,6.6795,6.6709,6.6709,4500.0
2011-07-07 13:20:00,7.8,7.82,7.8,7.82,24000.0,6.6709,6.688,6.6709,6.688,24000.0
2011-07-07 13:25:00,7.82,7.82,7.81,7.82,35000.0,6.688,6.688,6.6795,6.688,35000.0
2011-07-07 13:30:00,7.82,7.83,7.81,7.82,122600.0,6.688,6.6966,6.6795,6.688,122600.0
2011-07-07 13:35:00,7.83,7.83,7.82,7.83,64000.0,6.6966,6.6966,6.688,6.6966,64000.0
2011-07-07 13:40:00,7.83,7.83,7.82,7.83,70600.0,6.6966,6.6966,6.688,6.6966,70600.0
2011-07-07 13:45:00,7.82,7.83,7.82,7.83,42700.0,6.688,6.6966,6.688,6.6966,42700.0
2011-07-07 13:50:00,7.83,7.83,7.82,7.83,6300.0,6.6966,6.6966,6.688,6.6966,6300.0
2011-07-07 13:55:00,7.82,7.83,7.82,7.82,28400.0,6.688,6.6966,6.688,6.688,28400.0
2011-07-07 14:00:00,7.83,7.83,7.82,7.82,29800.0,6.6966,6.6966,6.688,6.688,29800.0
2011-07-07 14:05:00,7.82,7.83,7.81,7.82,75800.0,6.688,6.6966,6.6795,6.688,75800.0
2011-07-07 14:10:00,7.82,7.82,7.81,7.82,6200.0,6.688,6.688,6.6795,6.688,6200.0
2011-07-07 14:15:00,7.82,7.83,7.81,7.83,32900.0,6.688,6.6966,6.6795,6.6966,32900.0
2011-07-07 14:20:00,7.83,7.83,7.82,7.83,77500.0,6.6966,6.6966,6.688,6.6966,77500.0
2011-07-07 14:25:00,7.83,7.84,7.82,7.83,80000.0,6.6966,6.7051,6.688,6.6966,80000.0
2011-07-07 14:30:00,7.83,7.84,7.82,7.82,99000.0,6.6966,6.7051,6.688,6.688,99000.0
2011-07-07 14:35:00,7.82,7.83,7.82,7.83,16100.0,6.688,6.6966,6.688,6.6966,16100.0
2011-07-07 14:40:00,7.83,7.83,7.82,7.83,12700.0,6.6966,6.6966,6.688,6.6966,12700.0
2011-07-07 14:45:00,7.83,7.83,7.8,7.8,116000.0,6.6966,6.6966,6.6709,6.6709,116000.0
2011-07-07 14:50:00,7.81,7.82,7.8,7.81,50200.0,6.6795,6.688,6.6709,6.6795,50200.0
2011-07-07 14:55:00,7.81,7.82,7.8,7.81,40800.0,6.6795,6.688,6.6709,6.6795,40800.0
2011-07-07 15:00:00,7.81,7.81,7.8,7.81,29800.0,6.6795,6.6795,6.6709,6.6795,29800.0
2011-07-07 15:05:00,7.81,7.81,7.8,7.81,14700.0,6.6795,6.6795,6.6709,6.6795,14700.0
2011-07-07 15:10:00,7.81,7.83,7.8,7.83,53800.0,6.6795,6.6966,6.6709,6.6966,53800.0
2011-07-07 15:15:00,7.82,7.83,7.81,7.82,114700.0,6.688,6.6966,6.6795,6.688,114700.0
2011-07-07 15:20:00,7.82,7.82,7.81,7.81,21100.0,6.688,6.688,6.6795,6.6795,21100.0
2011-07-07 15:25:00,7.81,7.82,7.81,7.82,40100.0,6.6795,6.688,6.6795,6.688,40100.0
2011-07-07 15:30:00,7.82,7.83,7.81,7.82,180700.0,6.688,6.6966,6.6795,6.688,180700.0
2011-07-07 15:35:00,7.82,7.85,7.82,7.85,96100.0,6.688,6.7137,6.688,6.7137,96100.0
2011-07-07 15:40:00,7.85,7.85,7.84,7.85,70600.0,6.7137,6.7137,6.7051,6.7137,70600.0
2011-07-07 15:45:00,7.85,7.85,7.84,7.85,148900.0,6.7137,6.7137,6.7051,6.7137,148900.0
2011-07-07 15:50:00,7.84,7.85,7.84,7.85,114000.0,6.7051,6.7137,6.7051,6.7137,114000.0
2011-07-07 15:55:00,7.85,7.86,7.84,7.85,531100.0,6.7137,6.7222,6.7051,6.7137,531100.0
2011-07-08 09:30:00,7.69,7.75,7.61,7.64,243800.0,6.5768,6.6282,6.5084,6.5341,243800.0
2011-07-08 09:35:00,7.63,7.64,7.56,7.56,215300.0,6.5255,6.5341,6.4657,6.4657,215300.0
2011-07-08 09:40:00,7.56,7.65,7.55,7.63,252800.0,6.4657,6.5426,6.4571,6.5255,252800.0
2011-07-08 09:45:00,7.63,7.64,7.57,7.6,71800.0,6.5255,6.5341,6.4742,6.4999,71800.0
2011-07-08 09:50:00,7.6,7.62,7.59,7.61,58200.0,6.4999,6.517,6.4913,6.5084,58200.0
2011-07-08 09:55:00,7.6,7.62,7.6,7.62,60600.0,6.4999,6.517,6.4999,6.517,60600.0
2011-07-08 10:00:00,7.62,7.62,7.6,7.62,58700.0,6.517,6.517,6.4999,6.517,58700.0
2011-07-08 10:05:00,7.61,7.63,7.6,7.63,104700.0,6.5084,6.5255,6.4999,6.5255,104700.0
2011-07-08 10:10:00,7.62,7.66,7.61,7.66,150100.0,6.517,6.5512,6.5084,6.5512,150100.0
2011-07-08 10:15:00,7.65,7.7,7.64,7.64,298400.0,6.5426,6.5854,6.5341,6.5341,298400.0
2011-07-08 10:20:00,7.65,7.65,7.63,7.64,75000.0,6.5426,6.5426,6.5255,6.5341,75000.0
2011-07-08 10:25:00,7.64,7.64,7.6,7.61,60200.0,6.5341,6.5341,6.4999,6.5084,60200.0
2011-07-08 10:30:00,7.6,7.62,7.59,7.62,117600.0,6.4999,6.517,6.4913,6.517,117600.0
2011-07-08 10:35:00,7.61,7.65,7.61,7.63,55100.0,6.5084,6.5426,6.5084,6.5255,55100.0
2011-07-08 10:40:00,7.63,7.65,7.63,7.63,23200.0,6.5255,6.5426,6.5255,6.5255,23200.0
2011-07-08 10:45:00,7.63,7.64,7.62,7.62,48000.0,6.5255,6.5341,6.517,6.517,48000.0
2011-07-08 10:50:00,7.62,7.63,7.62,7.62,53000.0,6.517,6.5255,6.517,6.517,53000.0
2011-07-08 10:55:00,7.63,7.63,7.62,7.63,33800.0,6.5255,6.5255,6.517,6.5255,33800.0
2011-07-08 11:00:00,7.62,7.63,7.62,7.63,30300.0,6.517,6.5255,6.517,6.5255,30300.0
2011-07-08 11:05:00,7.63,7.64,7.62,7.64,84700.0,6.5255,6.5341,6.517,6.5341,84700.0
2011-07-08 11:10:00,7.63,7.64,7.62,7.63,34700.0,6.5255,6.5341,6.517,6.5255,34700.0
2011-07-08 11:15:00,7.62,7.65,7.62,7.65,55900.0,6.517,6.5426,6.517,6.5426,55900.0
2011-07-08 11:20:00,7.64,7.66,7.64,7.66,20300.0,6.5341,6.5512,6.5341,6.5512,20300.0
2011-07-08 11:25:00,7.66,7.67,7.65,7.66,53000.0,6.5512,6.5597,6.5426,6.5512,53000.0
2011-07-08 11:30:00,7.65,7.68,7.65,7.68,85100.0,6.5426,6.5683,6.5426,6.5683,85100.0
2011-07-08 11:35:00,7.68,7.7,7.68,7.7,53800.0,6.5683,6.5854,6.5683,6.5854,53800.0
2011-07-08 11:40:00,7.7,7.7,7.69,7.7,18800.0,6.5854,6.5854,6.5768,6.5854,18800.0
2011-07-08 11:45:00,7.7,7.71,7.69,7.71,21300.0,6.5854,6.5939,6.5768,6.5939,21300.0
2011-07-08 11:50:00,7.71,7.72,7.7,7.72,26500.0,6.5939,6.6025,6.5854,6.6025,26500.0
2011-07-08 11:55:00,7.71,7.72,7.71,7.72,9700.0,6.5939,6.6025,6.5939,6.6025,9700.0
2011-07-08 12:00:00,7.71,7.72,7.71,7.72,51100.0,6.5939,6.6025,6.5939,6.6025,51100.0
2011-07-08 12:05:00,7.72,7.75,7.71,7.75,82600.0,6.6025,6.6282,6.5939,6.6282,82600.0
2011-07-08 12:10:00,7.74,7.75,7.73,7.73,81300.0,6.6196,6.6282,6.6111,6.6111,81300.0
2011-07-08 12:15:00,7.74,7.74,7.73,7.74,28300.0,6.6196,6.6196,6.6111,6.6196,28300.0
2011-07-08 12:20:00,7.74,7.74,7.73,7.73,79000.0,6.6196,6.6196,6.6111,6.6111,79000.0
2011-07-08 12:25:00,7.73,7.74,7.73,7.74,3800.0,6.6111,6.6196,6.6111,6.6196,3800.0
2011-07-08 12:30:00,7.74,7.74,7.73,7.74,5400.0,6.6196,6.6196,6.6111,6.6196,5400.0
2011-07-08 12:35:00,7.73,7.75,7.73,7.75,29900.0,6.6111,6.6282,6.6111,6.6282,29900.0
2011-07-08 12:40:00,7.74,7.75,7.74,7.75,2800.0,6.6196,6.6282,6.6196,6.6282,2800.0
2011-07-08 12:45:00,7.74,7.76,7.74,7.76,27000.0,6.6196,6.6367,6.6196,6.6367,27000.0
2011-07-08 12:50:00,7.76,7.76,7.75,7.76,69800.0,6.6367,6.6367,6.6282,6.6367,69800.0
2011-07-08 12:55:00,7.75,7.76,7.75,7.76,20500.0,6.6282,6.6367,6.6282,6.6367,20500.0
2011-07-08 13:00:00,7.75,7.76,7.74,7.74,112100.0,6.6282,6.6367,6.6196,6.6196,112100.0
2011-07-08 13:05:00,7.74,7.75,7.74,7.74,15800.0,6.6196,6.6282,6.6196,6.6196,15800.0
2011-07-08 13:10:00,7.75,7.75,7.74,7.74,46200.0,6.6282,6.6282,6.6196,6.6196,46200.0
2011-07-08 13:15:00,7.75,7.75,7.74,7.75,8100.0,6.6282,6.6282,6.6196,6.6282,8100.0
2011-07-08 13:20:00,7.74,7.75,7.74,7.75,7100.0,6.6196,6.6282,6.6196,6.6282,7100.0
2011-07-08 13:25:00,7.75,7.76,7.74,7.76,42000.0,6.6282,6.6367,6.6196,6.6367,42000.0
2011-07-08 13:30:00,7.75,7.77,7.75,7.77,61200.0,6.6282,6.6453,6.6282,6.6453,61200.0
2011-07-08 13:35:00,7.76,7.77,7.76,7.77,8500.0,6.6367,6.6453,6.6367,6.6453,8500.0
2011-07-08 13:40:00,7.76,7.78,7.76,7.78,67300.0,6.6367,6.6538,6.6367,6.6538,67300.0
2011-07-08 13:45:00,7.78,7.78,7.77,7.78,22000.0,6.6538,6.6538,6.6453,6.6538,22000.0
2011-07-08 13:50:00,7.78,7.78,7.77,7.78,12000.0,6.6538,6.6538,6.6453,6.6538,12000.0
2011-07-08 13:55:00,7.78,7.79,7.77,7.79,102700.0,6.6538,6.6624,6.6453,6.6624,102700.0
2011-07-08 14:00:00,7.79,7.79,7.78,7.79,74900.0,6.6624,6.6624,6.6538,6.6624,74900.0
2011-07-08 14:05:00,7.79,7.81,7.78,7.81,60300.0,6.6624,6.6795,6.6538,6.6795,60300.0
2011-07-08 14:10:00,7.81,7.81,7.8,7.8,13200.0,6.6795,6.6795,6.6709,6.6709,13200.0
2011-07-08 14:15:00,7.81,7.81,7.79,7.79,138200.0,6.6795,6.6795,6.6624,6.6624,138200.0
2011-07-08 14:20:00,7.8,7.8,7.79,7.8,32200.0,6.6709,6.6709,6.6624,6.6709,32200.0
2011-07-08 14:25:00,7.8,7.8,7.79,7.8,40500.0,6.6709,6.6709,6.6624,6.6709,40500.0
2011-07-08 14:30:00,7.8,7.81,7.79,7.81,117800.0,6.6709,6.6795,6.6624,6.6795,117800.0
2011-07-08 14:35:00,7.81,7.81,7.8,7.81,12800.0,6.6795,6.6795,6.6709,6.6795,12800.0
2011-07-08 14:40:00,7.8,7.81,7.8,7.81,23500.0,6.6709,6.6795,6.6709,6.6795,23500.0
2011-07-08 14:45:00,7.81,7.81,7.8,7.81,24300.0,6.6795,6.6795,6.6709,6.6795,24300.0
2011-07-08 14:50:00,7.8,7.81,7.8,7.81,65400.0,6.6709,6.6795,6.6709,6.6795,65400.0
2011-07-08 14:55:00,7.81,7.81,7.8,7.8,20400.0,6.6795,6.6795,6.6709,6.6709,20400.0
2011-07-08 15:00:00,7.81,7.81,7.8,7.8,30900.0,6.6795,6.6795,6.6709,6.6709,30900.0
2011-07-08 15:05:00,7.8,7.81,7.8,7.81,53100.0,6.6709,6.6795,6.6709,6.6795,53100.0
2011-07-08 15:10:00,7.81,7.81,7.8,7.81,61600.0,6.6795,6.6795,6.6709,6.6795,61600.0
2011-07-08 15:15:00,7.8,7.81,7.8,7.81,33000.0,6.6709,6.6795,6.6709,6.6795,33000.0
2011-07-08 15:20:00,7.8,7.81,7.78,7.79,160500.0,6.6709,6.6795,6.6538,6.6624,160500.0
2011-07-08 15:25:00,7.79,7.8,7.78,7.79,106400.0,6.6624,6.6709,6.6538,6.6624,106400.0
2011-07-08 15:30:00,7.79,7.8,7.78,7.79,122800.0,6.6624,6.6709,6.6538,6.6624,122800.0
2011-07-08 15:35:00,7.8,7.8,7.79,7.8,77500.0,6.6709,6.6709,6.6624,6.6709,77500.0
2011-07-08 15:40:00,7.8,7.8,7.78,7.79,136700.0,6.6709,6.6709,6.6538,6.6624,136700.0
2011-07-08 15:45:00,7.79,7.79,7.77,7.78,225900.0,6.6624,6.6624,6.6453,6.6538,225900.0
2011-07-08 15:50:00,7.78,7.78,7.77,7.78,120100.0,6.6538,6.6538,6.6453,6.6538,120100.0
2011-07-08 15:55:00,7.78,7.78,7.77,7.77,446000.0,6.6538,6.6538,6.6453,6.6453,446000.0
2011-07-11 09:30:00,7.65,7.69,7.57,7.61,131900.0,6.5426,6.5768,6.4742,6.5084,131900.0
2011-07-11 09:35:00,7.61,7.62,7.6,7.61,20300.0,6.5084,6.517,6.4999,6.5084,20300.0
2011-07-11 09:40:00,7.61,7.61,7.56,7.58,120900.0,6.5084,6.5084,6.4657,6.4828,120900.0
2011-07-11 09:45:00,7.58,7.59,7.55,7.58,59800.0,6.4828,6.4913,6.4571,6.4828,59800.0
2011-07-11 09:50:00,7.59,7.6,7.58,7.59,44900.0,6.4913,6.4999,6.4828,6.4913,44900.0
2011-07-11 09:55:00,7.58,7.62,7.58,7.59,68700.0,6.4828,6.517,6.4828,6.4913,68700.0
2011-07-11 10:00:00,7.59,7.6,7.56,7.58,93400.0,6.4913,6.4999,6.4657,6.4828,93400.0
2011-07-11 10:05:00,7.58,7.61,7.56,7.6,112100.0,6.4828,6.5084,6.4657,6.4999,112100.0
2011-07-11 10:10:00,7.59,7.6,7.58,7.6,52300.0,6.4913,6.4999,6.4828,6.4999,52300.0
2011-07-11 10:15:00,7.6,7.6,7.56,7.56,49600.0,6.4999,6.4999,6.4657,6.4657,49600.0
2011-07-11 10:20:00,7.56,7.57,7.54,7.54,70200.0,6.4657,6.4742,6.4486,6.4486,70200.0
2011-07-11 10:25:00,7.54,7.56,7.54,7.55,21400.0,6.4486,6.4657,6.4486,6.4571,21400.0
2011-07-11 10:30:00,7.55,7.56,7.53,7.53,52100.0,6.4571,6.4657,6.44,6.44,52100.0
2011-07-11 10:35:00,7.53,7.53,7.52,7.53,35300.0,6.44,6.44,6.4314,6.44,35300.0
2011-07-11 10:40:00,7.52,7.53,7.51,7.52,70100.0,6.4314,6.44,6.4229,6.4314,70100.0
2011-07-11 10:45:00,7.51,7.52,7.51,7.51,19300.0,6.4229,6.4314,6.4229,6.4229,19300.0
2011-07-11 10:50:00,7.51,7.52,7.51,7.52,39100.0,6.4229,6.4314,6.4229,6.4314,39100.0
2011-07-11 10:55:00,7.51,7.52,7.51,7.51,35000.0,6.4229,6.4314,6.4229,6.4229,35000.0
2011-07-11 11:00:00,7.51,7.51,7.5,7.5,39200.0,6.4229,6.4229,6.4143,6.4143,39200.0
2011-07-11 11:05:00,7.5,7.51,7.49,7.5,55800.0,6.4143,6.4229,6.4058,6.4143,55800.0
2011-07-11 11:10:00,7.5,7.5,7.49,7.49,33900.0,6.4143,6.4143,6.4058,6.4058,33900.0
2011-07-11 11:15:00,7.49,7.5,7.49,7.5,18200.0,6.4058,6.4143,6.4058,6.4143,18200.0
2011-07-11 11:20:00,7.49,7.56,7.49,7.53,205200.0,6.4058,6.4657,6.4058,6.44,205200.0
2011-07-11 11:25:00,7.53,7.55,7.52,7.54,119600.0,6.44,6.4571,6.4314,6.4486,119600.0
2011-07-11 11:30:00,7.54,7.54,7.53,7.54,9700.0,6.4486,6.4486,6.44,6.4486,9700.0
2011-07-11 11:35:00,7.53,7.54,7.51,7.52,43500.0,6.44,6.4486,6.4229,6.4314,43500.0
2011-07-11 11:40:00,7.52,7.54,7.51,7.53,41200.0,6.4314,6.4486,6.4229,6.44,41200.0
2011-07-11 11:45:00,7.53,7.55,7.53,7.55,67100.0,6.44,6.4571,6.44,6.4571,67100.0
2011-07-11 11:50:00,7.55,7.56,7.54,7.56,102600.0,6.4571,6.4657,6.4486,6.4657,102600.0
2011-07-11 11:55:00,7.55,7.56,7.54,7.54,80500.0,6.4571,6.4657,6.4486,6.4486,80500.0
2011-07-11 12:00:00,7.54,7.55,7.54,7.55,30500.0,6.4486,6.4571,6.4486,6.4571,30500.0
2011-07-11 12:05:00,7.54,7.56,7.54,7.55,110200.0,6.4486,6.4657,6.4486,6.4571,110200.0
2011-07-11 12:10:00,7.54,7.55,7.54,7.54,27000.0,6.4486,6.4571,6.4486,6.4486,27000.0
2011-07-11 12:15:00,7.53,7.55,7.53,7.54,38100.0,6.44,6.4571,6.44,6.4486,38100.0
2011-07-11 12:20:00,7.54,7.56,7.54,7.54,58800.0,6.4486,6.4657,6.4486,6.4486,58800.0
2011-07-11 12:25:00,7.54,7.56,7.54,7.55,33700.0,6.4486,6.4657,6.4486,6.4571,33700.0
2011-07-11 12:30:00,7.56,7.56,7.54,7.55,57700.0,6.4657,6.4657,6.4486,6.4571,57700.0
2011-07-11 12:35:00,7.54,7.56,7.54,7.56,63100.0,6.4486,6.4657,6.4486,6.4657,63100.0
2011-07-11 12:40:00,7.55,7.56,7.55,7.56,14600.0,6.4571,6.4657,6.4571,6.4657,14600.0
2011-07-11 12:45:00,7.56,7.56,7.53,7.54,63900.0,6.4657,6.4657,6.44,6.4486,63900.0
2011-07-11 12:50:00,7.54,7.54,7.53,7.54,17200.0,6.4486,6.4486,6.44,6.4486,17200.0
2011-07-11 12:55:00,7.54,7.54,7.53,7.53,15100.0,6.4486,6.4486,6.44,6.44,15100.0
2011-07-11 13:00:00,7.54,7.54,7.53,7.54,6000.0,6.4486,6.4486,6.44,6.4486,6000.0
2011-07-11 13:05:00,7.54,7.54,7.51,7.51,76400.0,6.4486,6.4486,6.4229,6.4229,76400.0
2011-07-11 13:10:00,7.51,7.52,7.51,7.51,95900.0,6.4229,6.4314,6.4229,6.4229,95900.0
2011-07-11 13:15:00,7.51,7.51,7.48,7.49,73300.0,6.4229,6.4229,6.3972,6.4058,73300.0
2011-07-11 13:20:00,7.49,7.51,7.48,7.5,98200.0,6.4058,6.4229,6.3972,6.4143,98200.0
2011-07-11 13:25:00,7.49,7.51,7.49,7.5,51000.0,6.4058,6.4229,6.4058,6.4143,51000.0
2011-07-11 13:30:00,7.5,7.5,7.49,7.5,20000.0,6.4143,6.4143,6.4058,6.4143,20000.0
2011-07-11 13:35:00,7.5,7.5,7.49,7.5,13700.0,6.4143,6.4143,6.4058,6.4143,13700.0
2011-07-11 13:40:00,7.5,7.5,7.48,7.49,43000.0,6.4143,6.4143,6.3972,6.4058,43000.0
2011-07-11 13:45:00,7.49,7.49,7.48,7.49,8800.0,6.4058,6.4058,6.3972,6.4058,8800.0
2011-07-11 13:50:00,7.49,7.49,7.48,7.48,34000.0,6.4058,6.4058,6.3972,6.3972,34000.0
2011-07-11 13:55:00,7.48,7.49,7.48,7.48,17800.0,6.3972,6.4058,6.3972,6.3972,17800.0
2011-07-11 14:00:00,7.49,7.49,7.48,7.49,13300.0,6.4058,6.4058,6.3972,6.4058,13300.0
2011-07-11 14:05:00,7.49,7.5,7.49,7.5,30200.0,6.4058,6.4143,6.4058,6.4143,30200.0
2011-07-11 14:10:00,7.5,7.51,7.5,7.51,85400.0,6.4143,6.4229,6.4143,6.4229,85400.0
2011-07-11 14:15:00,7.51,7.51,7.5,7.5,15500.0,6.4229,6.4229,6.4143,6.4143,15500.0
2011-07-11 14:20:00,7.51,7.51,7.5,7.51,39200.0,6.4229,6.4229,6.4143,6.4229,39200.0
2011-07-11 14:25:00,7.5,7.51,7.5,7.51,14400.0,6.4143,6.4229,6.4143,6.4229,14400.0
2011-07-11 14:30:00,7.5,7.51,7.49,7.5,60900.0,6.4143,6.4229,6.4058,6.4143,60900.0
2011-07-11 14:35:00,7.5,7.5,7.49,7.5,19200.0,6.4143,6.4143,6.4058,6.4143,19200.0
2011-07-11 14:40:00,7.5,7.5,7.49,7.49,36400.0,6.4143,6.4143,6.4058,6.4058,36400.0
2011-07-11 14:45:00,7.5,7.51,7.49,7.5,75000.0,6.4143,6.4229,6.4058,6.4143,75000.0
2011-07-11 14:50:00,7.5,7.51,7.49,7.5,81700.0,6.4143,6.4229,6.4058,6.4143,81700.0
2011-07-11 14:55:00,7.51,7.51,7.49,7.5,64200.0,6.4229,6.4229,6.4058,6.4143,64200.0
2011-07-11 15:00:00,7.5,7.52,7.49,7.51,92900.0,6.4143,6.4314,6.4058,6.4229,92900.0
2011-07-11 15:05:00,7.51,7.51,7.48,7.49,94500.0,6.4229,6.4229,6.3972,6.4058,94500.0
2011-07-11 15:10:00,7.48,7.49,7.46,7.47,201800.0,6.3972,6.4058,6.3801,6.3887,201800.0
2011-07-11 15:15:00,7.46,7.48,7.46,7.47,71200.0,6.3801,6.3972,6.3801,6.3887,71200.0
2011-07-11 15:20:00,7.47,7.47,7.45,7.45,160100.0,6.3887,6.3887,6.3716,6.3716,160100.0
2011-07-11 15:25:00,7.45,7.47,7.45,7.47,167100.0,6.3716,6.3887,6.3716,6.3887,167100.0
2011-07-11 15:30:00,7.47,7.48,7.46,7.47,102400.0,6.3887,6.3972,6.3801,6.3887,102400.0
2011-07-11 15:35:00,7.47,7.47,7.45,7.46,75400.0,6.3887,6.3887,6.3716,6.3801,75400.0
2011-07-11 15:40:00,7.46,7.46,7.45,7.45,104800.0,6.3801,6.3801,6.3716,6.3716,104800.0
2011-07-11 15:45:00,7.45,7.46,7.42,7.42,175900.0,6.3716,6.3801,6.3459,6.3459,175900.0
2011-07-11 15:50:00,7.42,7.43,7.42,7.42,204100.0,6.3459,6.3545,6.3459,6.3459,204100.0
2011-07-11 15:55:00,7.42,7.43,7.4,7.41,1039100.0,6.3459,6.3545,6.3288,6.3374,1039100.0
2011-07-12 09:30:00,7.41,7.42,7.35,7.36,72600.0,6.3374,6.3459,6.2861,6.2946,72600.0
2011-07-12 09:35:00,7.36,7.36,7.27,7.31,219500.0,6.2946,6.2946,6.2176,6.2518,219500.0
2011-07-12 09:40:00,7.32,7.39,7.3,7.37,120200.0,6.2604,6.3203,6.2433,6.3032,120200.0
2011-07-12 09:45:00,7.37,7.37,7.33,7.35,119200.0,6.3032,6.3032,6.269,6.2861,119200.0
2011-07-12 09:50:00,7.36,7.37,7.34,7.35,65300.0,6.2946,6.3032,6.2775,6.2861,65300.0
2011-07-12 09:55:00,7.35,7.41,7.34,7.39,102500.0,6.2861,6.3374,6.2775,6.3203,102500.0
2011-07-12 10:00:00,7.4,7.4,7.34,7.34,278000.0,6.3288,6.3288,6.2775,6.2775,278000.0
2011-07-12 10:05:00,7.34,7.39,7.34,7.38,450100.0,6.2775,6.3203,6.2775,6.3117,450100.0
2011-07-12 10:10:00,7.39,7.4,7.36,7.4,222200.0,6.3203,6.3288,6.2946,6.3288,222200.0
2011-07-12 10:15:00,7.4,7.45,7.4,7.45,94500.0,6.3288,6.3716,6.3288,6.3716,94500.0
2011-07-12 10:20:00,7.45,7.45,7.41,7.41,100100.0,6.3716,6.3716,6.3374,6.3374,100100.0
2011-07-12 10:25:00,7.42,7.43,7.4,7.43,51200.0,6.3459,6.3545,6.3288,6.3545,51200.0
2011-07-12 10:30:00,7.43,7.45,7.42,7.45,56900.0,6.3545,6.3716,6.3459,6.3716,56900.0
2011-07-12 10:35:00,7.44,7.46,7.42,7.42,509800.0,6.363,6.3801,6.3459,6.3459,509800.0
2011-07-12 10:40:00,7.43,7.43,7.4,7.4,43400.0,6.3545,6.3545,6.3288,6.3288,43400.0
2011-07-12 10:45:00,7.41,7.41,7.39,7.39,49500.0,6.3374,6.3374,6.3203,6.3203,49500.0
2011-07-12 10:50:00,7.39,7.4,7.36,7.39,101600.0,6.3203,6.3288,6.2946,6.3203,101600.0
2011-07-12 10:55:00,7.39,7.4,7.37,7.38,71100.0,6.3203,6.3288,6.3032,6.3117,71100.0
2011-07-12 11:00:00,7.38,7.42,7.37,7.41,387500.0,6.3117,6.3459,6.3032,6.3374,387500.0
2011-07-12 11:05:00,7.41,7.44,7.4,7.41,89700.0,6.3374,6.363,6.3288,6.3374,89700.0
2011-07-12 11:10:00,7.42,7.44,7.42,7.43,51600.0,6.3459,6.363,6.3459,6.3545,51600.0
2011-07-12 11:15:00,7.42,7.43,7.42,7.42,25800.0,6.3459,6.3545,6.3459,6.3459,25800.0
2011-07-12 11:20:00,7.43,7.43,7.42,7.43,217800.0,6.3545,6.3545,6.3459,6.3545,217800.0
2011-07-12 11:25:00,7.43,7.44,7.42,7.43,108900.0,6.3545,6.363,6.3459,6.3545,108900.0
2011-07-12 11:30:00,7.43,7.43,7.42,7.43,9200.0,6.3545,6.3545,6.3459,6.3545,9200.0
2011-07-12 11:35:00,7.43,7.43,7.41,7.43,136200.0,6.3545,6.3545,6.3374,6.3545,136200.0
2011-07-12 11:40:00,7.43,7.45,7.42,7.44,133000.0,6.3545,6.3716,6.3459,6.363,133000.0
2011-07-12 11:45:00,7.44,7.46,7.42,7.42,140300.0,6.363,6.3801,6.3459,6.3459,140300.0
2011-07-12 11:50:00,7.43,7.44,7.42,7.43,28500.0,6.3545,6.363,6.3459,6.3545,28500.0
2011-07-12 11:55:00,7.43,7.44,7.42,7.43,40700.0,6.3545,6.363,6.3459,6.3545,40700.0
2011-07-12 12:00:00,7.43,7.44,7.42,7.42,30500.0,6.3545,6.363,6.3459,6.3459,30500.0
2011-07-12 12:05:00,7.43,7.45,7.41,7.42,244800.0,6.3545,6.3716,6.3374,6.3459,244800.0
2011-07-12 12:10:00,7.42,7.42,7.39,7.4,21700.0,6.3459,6.3459,6.3203,6.3288,21700.0
2011-07-12 12:15:00,7.4,7.4,7.39,7.39,3700.0,6.3288,6.3288,6.3203,6.3203,3700.0
2011-07-12 12:20:00,7.4,7.4,7.39,7.4,110300.0,6.3288,6.3288,6.3203,6.3288,110300.0
2011-07-12 12:25:00,7.4,7.41,7.4,7.41,83800.0,6.3288,6.3374,6.3288,6.3374,83800.0
2011-07-12 12:30:00,7.41,7.42,7.4,7.41,81900.0,6.3374,6.3459,6.3288,6.3374,81900.0
2011-07-12 12:35:00,7.42,7.43,7.41,7.42,215300.0,6.3459,6.3545,6.3374,6.3459,215300.0
2011-07-12 12:40:00,7.43,7.44,7.42,7.43,61500.0,6.3545,6.363,6.3459,6.3545,61500.0
2011-07-12 12:45:00,7.43,7.43,7.42,7.43,26900.0,6.3545,6.3545,6.3459,6.3545,26900.0
2011-07-12 12:50:00,7.42,7.43,7.42,7.43,10100.0,6.3459,6.3545,6.3459,6.3545,10100.0
2011-07-12 12:55:00,7.43,7.43,7.41,7.41,238300.0,6.3545,6.3545,6.3374,6.3374,238300.0
2011-07-12 13:00:00,7.42,7.42,7.41,7.42,3900.0,6.3459,6.3459,6.3374,6.3459,3900.0
2011-07-12 13:05:00,7.42,7.43,7.41,7.43,308000.0,6.3459,6.3545,6.3374,6.3545,308000.0
2011-07-12 13:10:00,7.42,7.43,7.41,7.41,24800.0,6.3459,6.3545,6.3374,6.3374,24800.0
2011-07-12 13:15:00,7.41,7.41,7.37,7.39,61600.0,6.3374,6.3374,6.3032,6.3203,61600.0
2011-07-12 13:20:00,7.39,7.39,7.38,7.39,10500.0,6.3203,6.3203,6.3117,6.3203,10500.0
2011-07-12 13:25:00,7.39,7.39,7.37,7.37,23900.0,6.3203,6.3203,6.3032,6.3032,23900.0
2011-07-12 13:30:00,7.37,7.38,7.36,7.38,29900.0,6.3032,6.3117,6.2946,6.3117,29900.0
2011-07-12 13:35:00,7.37,7.38,7.37,7.38,11300.0,6.3032,6.3117,6.3032,6.3117,11300.0
2011-07-12 13:40:00,7.38,7.38,7.37,7.38,3900.0,6.3117,6.3117,6.3032,6.3117,3900.0
2011-07-12 13:45:00,7.37,7.38,7.37,7.38,22500.0,6.3032,6.3117,6.3032,6.3117,22500.0
2011-07-12 13:50:00,7.38,7.38,7.37,7.38,14000.0,6.3117,6.3117,6.3032,6.3117,14000.0
2011-07-12 13:55:00,7.38,7.38,7.37,7.37,5500.0,6.3117,6.3117,6.3032,6.3032,5500.0
2011-07-12 14:00:00,7.38,7.38,7.34,7.37,163600.0,6.3117,6.3117,6.2775,6.3032,163600.0
2011-07-12 14:05:00,7.37,7.38,7.36,7.37,79300.0,6.3032,6.3117,6.2946,6.3032,79300.0
2011-07-12 14:10:00,7.37,7.41,7.37,7.39,194500.0,6.3032,6.3374,6.3032,6.3203,194500.0
2011-07-12 14:15:00,7.39,7.41,7.38,7.41,57300.0,6.3203,6.3374,6.3117,6.3374,57300.0
2011-07-12 14:20:00,7.41,7.43,7.4,7.41,71500.0,6.3374,6.3545,6.3288,6.3374,71500.0
2011-07-12 14:25:00,7.4,7.41,7.39,7.4,150100.0,6.3288,6.3374,6.3203,6.3288,150100.0
2011-07-12 14:30:00,7.4,7.41,7.37,7.38,112400.0,6.3288,6.3374,6.3032,6.3117,112400.0
2011-07-12 14:35:00,7.38,7.39,7.37,7.39,45200.0,6.3117,6.3203,6.3032,6.3203,45200.0
2011-07-12 14:40:00,7.39,7.39,7.38,7.39,47700.0,6.3203,6.3203,6.3117,6.3203,47700.0
2011-07-12 14:45:00,7.39,7.41,7.38,7.4,71300.0,6.3203,6.3374,6.3117,6.3288,71300.0
2011-07-12 14:50:00,7.41,7.41,7.39,7.4,60600.0,6.3374,6.3374,6.3203,6.3288,60600.0
2011-07-12 14:55:00,7.4,7.4,7.38,7.4,36900.0,6.3288,6.3288,6.3117,6.3288,36900.0
2011-07-12 15:00:00,7.4,7.41,7.39,7.41,30000.0,6.3288,6.3374,6.3203,6.3374,30000.0
2011-07-12 15:05:00,7.41,7.41,7.37,7.38,216900.0,6.3374,6.3374,6.3032,6.3117,216900.0
2011-07-12 15:10:00,7.38,7.39,7.36,7.36,81500.0,6.3117,6.3203,6.2946,6.2946,81500.0
2011-07-12 15:15:00,7.35,7.36,7.35,7.36,87700.0,6.2861,6.2946,6.2861,6.2946,87700.0
2011-07-12 15:20:00,7.36,7.36,7.34,7.35,107000.0,6.2946,6.2946,6.2775,6.2861,107000.0
2011-07-12 15:25:00,7.34,7.35,7.32,7.35,135300.0,6.2775,6.2861,6.2604,6.2861,135300.0
2011-07-12 15:30:00,7.35,7.35,7.32,7.33,124400.0,6.2861,6.2861,6.2604,6.269,124400.0
2011-07-12 15:35:00,7.33,7.34,7.31,7.33,171500.0,6.269,6.2775,6.2518,6.269,171500.0
2011-07-12 15:40:00,7.33,7.34,7.32,7.33,161000.0,6.269,6.2775,6.2604,6.269,161000.0
2011-07-12 15:45:00,7.34,7.35,7.31,7.31,384100.0,6.2775,6.2861,6.2518,6.2518,384100.0
2011-07-12 15:50:00,7.32,7.33,7.28,7.28,776400.0,6.2604,6.269,6.2262,6.2262,776400.0
2011-07-12 15:55:00,7.28,7.31,7.28,7.29,1092900.0,6.2262,6.2518,6.2262,6.2347,1092900.0
2011-07-13 09:30:00,7.36,7.43,7.36,7.42,96900.0,6.2946,6.3545,6.2946,6.3459,96900.0
2011-07-13 09:35:00,7.42,7.43,7.37,7.38,70600.0,6.3459,6.3545,6.3032,6.3117,70600.0
2011-07-13 09:40:00,7.38,7.38,7.37,7.38,50200.0,6.3117,6.3117,6.3032,6.3117,50200.0
2011-07-13 09:45:00,7.38,7.39,7.32,7.33,89300.0,6.3117,6.3203,6.2604,6.269,89300.0
2011-07-13 09:50:00,7.34,7.34,7.27,7.28,75300.0,6.2775,6.2775,6.2176,6.2262,75300.0
2011-07-13 09:55:00,7.29,7.31,7.28,7.3,80400.0,6.2347,6.2518,6.2262,6.2433,80400.0
2011-07-13 10:00:00,7.31,7.37,7.31,7.35,226900.0,6.2518,6.3032,6.2518,6.2861,226900.0
2011-07-13 10:05:00,7.35,7.36,7.32,7.32,345600.0,6.2861,6.2946,6.2604,6.2604,345600.0
2011-07-13 10:10:00,7.32,7.34,7.31,7.32,154100.0,6.2604,6.2775,6.2518,6.2604,154100.0
2011-07-13 10:15:00,7.32,7.38,7.32,7.35,123500.0,6.2604,6.3117,6.2604,6.2861,123500.0
2011-07-13 10:20:00,7.35,7.38,7.35,7.38,24300.0,6.2861,6.3117,6.2861,6.3117,24300.0
2011-07-13 10:25:00,7.37,7.38,7.37,7.37,13700.0,6.3032,6.3117,6.3032,6.3032,13700.0
2011-07-13 10:30:00,7.38,7.38,7.37,7.37,34900.0,6.3117,6.3117,6.3032,6.3032,34900.0
2011-07-13 10:35:00,7.37,7.4,7.37,7.37,69000.0,6.3032,6.3288,6.3032,6.3032,69000.0
2011-07-13 10:40:00,7.38,7.38,7.37,7.37,14800.0,6.3117,6.3117,6.3032,6.3032,14800.0
2011-07-13 10:45:00,7.38,7.39,7.37,7.38,37700.0,6.3117,6.3203,6.3032,6.3117,37700.0
2011-07-13 10:50:00,7.38,7.41,7.37,7.41,64900.0,6.3117,6.3374,6.3032,6.3374,64900.0
2011-07-13 10:55:00,7.41,7.43,7.41,7.42,110500.0,6.3374,6.3545,6.3374,6.3459,110500.0
2011-07-13 11:00:00,7.42,7.45,7.42,7.43,217800.0,6.3459,6.3716,6.3459,6.3545,217800.0
2011-07-13 11:05:00,7.44,7.46,7.44,7.45,103200.0,6.363,6.3801,6.363,6.3716,103200.0
2011-07-13 11:10:00,7.44,7.46,7.44,7.45,59700.0,6.363,6.3801,6.363,6.3716,59700.0
2011-07-13 11:15:00,7.46,7.48,7.45,7.48,47800.0,6.3801,6.3972,6.3716,6.3972,47800.0
2011-07-13 11:20:00,7.48,7.5,7.48,7.5,38200.0,6.3972,6.4143,6.3972,6.4143,38200.0
2011-07-13 11:25:00,7.49,7.5,7.49,7.5,27300.0,6.4058,6.4143,6.4058,6.4143,27300.0
2011-07-13 11:30:00,7.5,7.5,7.49,7.49,36000.0,6.4143,6.4143,6.4058,6.4058,36000.0
2011-07-13 11:35:00,7.49,7.5,7.47,7.47,64500.0,6.4058,6.4143,6.3887,6.3887,64500.0
2011-07-13 11:40:00,7.47,7.47,7.46,7.46,68600.0,6.3887,6.3887,6.3801,6.3801,68600.0
2011-07-13 11:45:00,7.47,7.47,7.43,7.43,99000.0,6.3887,6.3887,6.3545,6.3545,99000.0
2011-07-13 11:50:00,7.43,7.44,7.42,7.42,19800.0,6.3545,6.363,6.3459,6.3459,19800.0
2011-07-13 11:55:00,7.43,7.44,7.42,7.43,54300.0,6.3545,6.363,6.3459,6.3545,54300.0
2011-07-13 12:00:00,7.43,7.43,7.41,7.42,13300.0,6.3545,6.3545,6.3374,6.3459,13300.0
2011-07-13 12:05:00,7.41,7.41,7.38,7.4,82300.0,6.3374,6.3374,6.3117,6.3288,82300.0
2011-07-13 12:10:00,7.4,7.42,7.4,7.42,86500.0,6.3288,6.3459,6.3288,6.3459,86500.0
2011-07-13 12:15:00,7.43,7.43,7.42,7.43,7400.0,6.3545,6.3545,6.3459,6.3545,7400.0
2011-07-13 12:20:00,7.42,7.43,7.41,7.41,47100.0,6.3459,6.3545,6.3374,6.3374,47100.0
2011-07-13 12:25:00,7.42,7.42,7.41,7.41,16200.0,6.3459,6.3459,6.3374,6.3374,16200.0
2011-07-13 12:30:00,7.42,7.42,7.39,7.39,36300.0,6.3459,6.3459,6.3203,6.3203,36300.0
2011-07-13 12:35:00,7.4,7.4,7.38,7.39,33000.0,6.3288,6.3288,6.3117,6.3203,33000.0
2011-07-13 12:40:00,7.38,7.39,7.37,7.37,42500.0,6.3117,6.3203,6.3032,6.3032,42500.0
2011-07-13 12:45:00,7.38,7.39,7.35,7.39,60300.0,6.3117,6.3203,6.2861,6.3203,60300.0
2011-07-13 12:50:00,7.39,7.39,7.38,7.38,17100.0,6.3203,6.3203,6.3117,6.3117,17100.0
2011-07-13 12:55:00,7.39,7.39,7.38,7.39,12100.0,6.3203,6.3203,6.3117,6.3203,12100.0
2011-07-13 13:00:00,7.39,7.39,7.37,7.37,26400.0,6.3203,6.3203,6.3032,6.3032,26400.0
2011-07-13 13:05:00,7.37,7.38,7.37,7.37,16200.0,6.3032,6.3117,6.3032,6.3032,16200.0
2011-07-13 13:10:00,7.37,7.38,7.37,7.38,9400.0,6.3032,6.3117,6.3032,6.3117,9400.0
2011-07-13 13:15:00,7.38,7.38,7.36,7.36,21400.0,6.3117,6.3117,6.2946,6.2946,21400.0
2011-07-13 13:20:00,7.36,7.36,7.35,7.35,8300.0,6.2946,6.2946,6.2861,6.2861,8300.0
2011-07-13 13:25:00,7.36,7.36,7.34,7.36,42400.0,6.2946,6.2946,6.2775,6.2946,42400.0
2011-07-13 13:30:00,7.36,7.36,7.34,7.34,33200.0,6.2946,6.2946,6.2775,6.2775,33200.0
2011-07-13 13:35:00,7.35,7.35,7.34,7.34,26500.0,6.2861,6.2861,6.2775,6.2775,26500.0
2011-07-13 13:40:00,7.34,7.35,7.34,7.34,10200.0,6.2775,6.2861,6.2775,6.2775,10200.0
2011-07-13 13:45:00,7.35,7.35,7.33,7.33,36600.0,6.2861,6.2861,6.269,6.269,36600.0
2011-07-13 13:50:00,7.33,7.34,7.31,7.31,43700.0,6.269,6.2775,6.2518,6.2518,43700.0
2011-07-13 13:55:00,7.32,7.33,7.31,7.32,24100.0,6.2604,6.269,6.2518,6.2604,24100.0
2011-07-13 14:00:00,7.32,7.33,7.31,7.33,44000.0,6.2604,6.269,6.2518,6.269,44000.0
2011-07-13 14:05:00,7.33,7.34,7.32,7.32,90600.0,6.269,6.2775,6.2604,6.2604,90600.0
2011-07-13 14:10:00,7.33,7.33,7.3,7.31,48000.0,6.269,6.269,6.2433,6.2518,48000.0
2011-07-13 14:15:00,7.3,7.32,7.3,7.3,40300.0,6.2433,6.2604,6.2433,6.2433,40300.0
2011-07-13 14:20:00,7.31,7.31,7.29,7.29,53600.0,6.2518,6.2518,6.2347,6.2347,53600.0
2011-07-13 14:25:00,7.29,7.3,7.28,7.3,81500.0,6.2347,6.2433,6.2262,6.2433,81500.0
2011-07-13 14:30:00,7.29,7.31,7.29,7.31,41200.0,6.2347,6.2518,6.2347,6.2518,41200.0
2011-07-13 14:35:00,7.31,7.31,7.3,7.31,46700.0,6.2518,6.2518,6.2433,6.2518,46700.0
2011-07-13 14:40:00,7.31,7.31,7.27,7.27,73900.0,6.2518,6.2518,6.2176,6.2176,73900.0
2011-07-13 14:45:00,7.28,7.28,7.27,7.28,15600.0,6.2262,6.2262,6.2176,6.2262,15600.0
2011-07-13 14:50:00,7.28,7.31,7.27,7.31,88000.0,6.2262,6.2518,6.2176,6.2518,88000.0
2011-07-13 14:55:00,7.31,7.31,7.29,7.29,22900.0,6.2518,6.2518,6.2347,6.2347,22900.0
2011-07-13 15:00:00,7.3,7.31,7.29,7.29,47300.0,6.2433,6.2518,6.2347,6.2347,47300.0
2011-07-13 15:05:00,7.3,7.3,7.28,7.29,72000.0,6.2433,6.2433,6.2262,6.2347,72000.0
2011-07-13 15:10:00,7.29,7.29,7.26,7.27,35400.0,6.2347,6.2347,6.2091,6.2176,35400.0
2011-07-13 15:15:00,7.26,7.27,7.26,7.26,34000.0,6.2091,6.2176,6.2091,6.2091,34000.0
2011-07-13 15:20:00,7.26,7.27,7.24,7.25,66800.0,6.2091,6.2176,6.192,6.2005,66800.0
2011-07-13 15:25:00,7.25,7.25,7.24,7.25,41500.0,6.2005,6.2005,6.192,6.2005,41500.0
2011-07-13 15:30:00,7.25,7.25,7.24,7.25,47400.0,6.2005,6.2005,6.192,6.2005,47400.0
2011-07-13 15:35:00,7.25,7.25,7.24,7.24,75200.0,6.2005,6.2005,6.192,6.192,75200.0
2011-07-13 15:40:00,7.24,7.25,7.23,7.25,196400.0,6.192,6.2005,6.1834,6.2005,196400.0
2011-07-13 15:45:00,7.25,7.25,7.24,7.25,52700.0,6.2005,6.2005,6.192,6.2005,52700.0
2011-07-13 15:50:00,7.25,7.25,7.24,7.25,164400.0,6.2005,6.2005,6.192,6.2005,164400.0
2011-07-13 15:55:00,7.24,7.25,7.24,7.24,278100.0,6.192,6.2005,6.192,6.192,278100.0
2011-07-14 09:30:00,7.27,7.29,7.21,7.21,82100.0,6.2176,6.2347,6.1663,6.1663,82100.0
2011-07-14 09:35:00,7.21,7.25,7.18,7.25,95800.0,6.1663,6.2005,6.1407,6.2005,95800.0
2011-07-14 09:40:00,7.24,7.31,7.24,7.3,182200.0,6.192,6.2518,6.192,6.2433,182200.0
2011-07-14 09:45:00,7.3,7.31,7.3,7.3,35100.0,6.2433,6.2518,6.2433,6.2433,35100.0
2011-07-14 09:50:00,7.3,7.31,7.3,7.31,66800.0,6.2433,6.2518,6.2433,6.2518,66800.0
2011-07-14 09:55:00,7.32,7.37,7.3,7.3,119200.0,6.2604,6.3032,6.2433,6.2433,119200.0
2011-07-14 10:00:00,7.31,7.32,7.29,7.29,62600.0,6.2518,6.2604,6.2347,6.2347,62600.0
2011-07-14 10:05:00,7.29,7.31,7.27,7.31,49500.0,6.2347,6.2518,6.2176,6.2518,49500.0
2011-07-14 10:10:00,7.3,7.31,7.27,7.29,211900.0,6.2433,6.2518,6.2176,6.2347,211900.0
2011-07-14 10:15:00,7.31,7.32,7.29,7.3,71000.0,6.2518,6.2604,6.2347,6.2433,71000.0
2011-07-14 10:20:00,7.3,7.33,7.3,7.3,159200.0,6.2433,6.269,6.2433,6.2433,159200.0
2011-07-14 10:25:00,7.3,7.33,7.29,7.31,97700.0,6.2433,6.269,6.2347,6.2518,97700.0
2011-07-14 10:30:00,7.32,7.33,7.29,7.31,134300.0,6.2604,6.269,6.2347,6.2518,134300.0
2011-07-14 10:35:00,7.3,7.31,7.3,7.3,42400.0,6.2433,6.2518,6.2433,6.2433,42400.0
2011-07-14 10:40:00,7.3,7.31,7.26,7.26,147200.0,6.2433,6.2518,6.2091,6.2091,147200.0
2011-07-14 10:45:00,7.26,7.26,7.23,7.23,25300.0,6.2091,6.2091,6.1834,6.1834,25300.0
2011-07-14 10:50:00,7.23,7.23,7.2,7.2,105400.0,6.1834,6.1834,6.1578,6.1578,105400.0
2011-07-14 10:55:00,7.21,7.21,7.17,7.17,76500.0,6.1663,6.1663,6.1321,6.1321,76500.0
2011-07-14 11:00:00,7.16,7.2,7.15,7.18,190900.0,6.1236,6.1578,6.115,6.1407,190900.0
2011-07-14 11:05:00,7.18,7.19,7.17,7.18,124000.0,6.1407,6.1492,6.1321,6.1407,124000.0
2011-07-14 11:10:00,7.17,7.18,7.15,7.16,68200.0,6.1321,6.1407,6.115,6.1236,68200.0
2011-07-14 11:15:00,7.16,7.19,7.15,7.19,84400.0,6.1236,6.1492,6.115,6.1492,84400.0
2011-07-14 11:20:00,7.19,7.19,7.16,7.16,60100.0,6.1492,6.1492,6.1236,6.1236,60100.0
2011-07-14 11:25:00,7.16,7.17,7.15,7.16,33200.0,6.1236,6.1321,6.115,6.1236,33200.0
2011-07-14 11:30:00,7.17,7.17,7.13,7.16,121300.0,6.1321,6.1321,6.0979,6.1236,121300.0
2011-07-14 11:35:00,7.15,7.16,7.13,7.14,60700.0,6.115,6.1236,6.0979,6.1065,60700.0
2011-07-14 11:40:00,7.14,7.15,7.13,7.14,132700.0,6.1065,6.115,6.0979,6.1065,132700.0
2011-07-14 11:45:00,7.14,7.15,7.13,7.15,58700.0,6.1065,6.115,6.0979,6.115,58700.0
2011-07-14 11:50:00,7.14,7.15,7.13,7.13,28800.0,6.1065,6.115,6.0979,6.0979,28800.0
2011-07-14 11:55:00,7.13,7.13,7.1,7.12,268800.0,6.0979,6.0979,6.0722,6.0894,268800.0
2011-07-14 12:00:00,7.12,7.12,7.1,7.1,79000.0,6.0894,6.0894,6.0722,6.0722,79000.0
2011-07-14 12:05:00,7.11,7.12,7.09,7.09,71800.0,6.0808,6.0894,6.0637,6.0637,71800.0
2011-07-14 12:10:00,7.09,7.1,7.07,7.09,264700.0,6.0637,6.0722,6.0466,6.0637,264700.0
2011-07-14 12:15:00,7.08,7.1,7.07,7.07,61200.0,6.0551,6.0722,6.0466,6.0466,61200.0
2011-07-14 12:20:00,7.08,7.08,7.07,7.07,33700.0,6.0551,6.0551,6.0466,6.0466,33700.0
2011-07-14 12:25:00,7.07,7.09,7.06,7.09,34300.0,6.0466,6.0637,6.038,6.0637,34300.0
2011-07-14 12:30:00,7.09,7.11,7.08,7.11,27700.0,6.0637,6.0808,6.0551,6.0808,27700.0
2011-07-14 12:35:00,7.11,7.13,7.1,7.12,56300.0,6.0808,6.0979,6.0722,6.0894,56300.0
2011-07-14 12:40:00,7.12,7.13,7.12,7.12,11300.0,6.0894,6.0979,6.0894,6.0894,11300.0
2011-07-14 12:45:00,7.12,7.13,7.11,7.11,28400.0,6.0894,6.0979,6.0808,6.0808,28400.0
2011-07-14 12:50:00,7.12,7.12,7.1,7.1,50300.0,6.0894,6.0894,6.0722,6.0722,50300.0
2011-07-14 12:55:00,7.1,7.11,7.09,7.11,21900.0,6.0722,6.0808,6.0637,6.0808,21900.0
2011-07-14 13:00:00,7.11,7.12,7.09,7.09,37300.0,6.0808,6.0894,6.0637,6.0637,37300.0
2011-07-14 13:05:00,7.1,7.1,7.09,7.09,3100.0,6.0722,6.0722,6.0637,6.0637,3100.0
2011-07-14 13:10:00,7.09,7.11,7.08,7.08,77500.0,6.0637,6.0808,6.0551,6.0551,77500.0
2011-07-14 13:15:00,7.08,7.08,7.04,7.05,91700.0,6.0551,6.0551,6.0209,6.0295,91700.0
2011-07-14 13:20:00,7.05,7.07,7.05,7.07,43500.0,6.0295,6.0466,6.0295,6.0466,43500.0
2011-07-14 13:25:00,7.07,7.08,7.06,7.08,47000.0,6.0466,6.0551,6.038,6.0551,47000.0
2011-07-14 13:30:00,7.08,7.15,7.08,7.14,118600.0,6.0551,6.115,6.0551,6.1065,118600.0
2011-07-14 13:35:00,7.14,7.15,7.12,7.12,57000.0,6.1065,6.115,6.0894,6.0894,57000.0
2011-07-14 13:40:00,7.12,7.14,7.12,7.13,29300.0,6.0894,6.1065,6.0894,6.0979,29300.0
2011-07-14 13:45:00,7.13,7.13,7.1,7.12,64900.0,6.0979,6.0979,6.0722,6.0894,64900.0
2011-07-14 13:50:00,7.12,7.12,7.1,7.1,16500.0,6.0894,6.0894,6.0722,6.0722,16500.0
2011-07-14 13:55:00,7.11,7.13,7.1,7.13,23300.0,6.0808,6.0979,6.0722,6.0979,23300.0
2011-07-14 14:00:00,7.13,7.15,7.13,7.15,113800.0,6.0979,6.115,6.0979,6.115,113800.0
2011-07-14 14:05:00,7.15,7.16,7.15,7.15,56000.0,6.115,6.1236,6.115,6.115,56000.0
2011-07-14 14:10:00,7.16,7.2,7.16,7.19,71000.0,6.1236,6.1578,6.1236,6.1492,71000.0
2011-07-14 14:15:00,7.18,7.21,7.18,7.2,254100.0,6.1407,6.1663,6.1407,6.1578,254100.0
2011-07-14 14:20:00,7.2,7.21,7.18,7.18,110200.0,6.1578,6.1663,6.1407,6.1407,110200.0
2011-07-14 14:25:00,7.18,7.18,7.15,7.17,38500.0,6.1407,6.1407,6.115,6.1321,38500.0
2011-07-14 14:30:00,7.17,7.19,7.16,7.19,37700.0,6.1321,6.1492,6.1236,6.1492,37700.0
2011-07-14 14:35:00,7.18,7.19,7.17,7.17,36000.0,6.1407,6.1492,6.1321,6.1321,36000.0
2011-07-14 14:40:00,7.18,7.18,7.17,7.17,11300.0,6.1407,6.1407,6.1321,6.1321,11300.0
2011-07-14 14:45:00,7.18,7.18,7.15,7.15,34800.0,6.1407,6.1407,6.115,6.115,34800.0
2011-07-14 14:50:00,7.15,7.16,7.14,7.14,39300.0,6.115,6.1236,6.1065,6.1065,39300.0
2011-07-14 14:55:00,7.14,7.16,7.14,7.16,73400.0,6.1065,6.1236,6.1065,6.1236,73400.0
2011-07-14 15:00:00,7.16,7.16,7.14,7.15,193000.0,6.1236,6.1236,6.1065,6.115,193000.0
2011-07-14 15:05:00,7.16,7.16,7.12,7.12,53300.0,6.1236,6.1236,6.0894,6.0894,53300.0
2011-07-14 15:10:00,7.13,7.13,7.12,7.13,26400.0,6.0979,6.0979,6.0894,6.0979,26400.0
2011-07-14 15:15:00,7.12,7.13,7.12,7.12,33800.0,6.0894,6.0979,6.0894,6.0894,33800.0
2011-07-14 15:20:00,7.13,7.14,7.12,7.14,68200.0,6.0979,6.1065,6.0894,6.1065,68200.0
2011-07-14 15:25:00,7.13,7.14,7.13,7.13,53600.0,6.0979,6.1065,6.0979,6.0979,53600.0
2011-07-14 15:30:00,7.13,7.14,7.13,7.14,85900.0,6.0979,6.1065,6.0979,6.1065,85900.0
2011-07-14 15:35:00,7.14,7.14,7.13,7.14,60600.0,6.1065,6.1065,6.0979,6.1065,60600.0
2011-07-14 15:40:00,7.14,7.14,7.12,7.12,93200.0,6.1065,6.1065,6.0894,6.0894,93200.0
2011-07-14 15:45:00,7.13,7.13,7.11,7.12,89500.0,6.0979,6.0979,6.0808,6.0894,89500.0
2011-07-14 15:50:00,7.11,7.12,7.08,7.09,221400.0,6.0808,6.0894,6.0551,6.0637,221400.0
2011-07-14 15:55:00,7.1,7.1,7.08,7.09,429500.0,6.0722,6.0722,6.0551,6.0637,429500.0
2011-07-15 09:30:00,7.16,7.17,7.12,7.12,258300.0,6.1236,6.1321,6.0894,6.0894,258300.0
2011-07-15 09:35:00,7.13,7.14,7.06,7.08,59500.0,6.0979,6.1065,6.038,6.0551,59500.0
2011-07-15 09:40:00,7.07,7.08,7.06,7.07,63900.0,6.0466,6.0551,6.038,6.0466,63900.0
2011-07-15 09:45:00,7.07,7.07,7.04,7.06,117600.0,6.0466,6.0466,6.0209,6.038,117600.0
2011-07-15 09:50:00,7.06,7.06,7.02,7.02,80900.0,6.038,6.038,6.0038,6.0038,80900.0
2011-07-15 09:55:00,7.02,7.1,7.01,7.03,173400.0,6.0038,6.0722,5.9953,6.0124,173400.0
2011-07-15 10:00:00,7.03,7.07,7.02,7.02,225200.0,6.0124,6.0466,6.0038,6.0038,225200.0
2011-07-15 10:05:00,7.02,7.03,7.0,7.02,147400.0,6.0038,6.0124,5.9867,6.0038,147400.0
2011-07-15 10:10:00,7.02,7.03,7.02,7.03,64000.0,6.0038,6.0124,6.0038,6.0124,64000.0
2011-07-15 10:15:00,7.03,7.03,7.0,7.0,116200.0,6.0124,6.0124,5.9867,5.9867,116200.0
2011-07-15 10:20:00,7.0,7.02,7.0,7.0,47800.0,5.9867,6.0038,5.9867,5.9867,47800.0
2011-07-15 10:25:00,7.0,7.02,7.0,7.02,66100.0,5.9867,6.0038,5.9867,6.0038,66100.0
2011-07-15 10:30:00,7.02,7.04,7.01,7.02,76200.0,6.0038,6.0209,5.9953,6.0038,76200.0
2011-07-15 10:35:00,7.02,7.03,7.01,7.02,22800.0,6.0038,6.0124,5.9953,6.0038,22800.0
2011-07-15 10:40:00,7.03,7.04,7.02,7.04,37600.0,6.0124,6.0209,6.0038,6.0209,37600.0
2011-07-15 10:45:00,7.04,7.05,7.04,7.04,17900.0,6.0209,6.0295,6.0209,6.0209,17900.0
2011-07-15 10:50:00,7.04,7.07,7.04,7.07,36300.0,6.0209,6.0466,6.0209,6.0466,36300.0
2011-07-15 10:55:00,7.07,7.07,7.02,7.02,72800.0,6.0466,6.0466,6.0038,6.0038,72800.0
2011-07-15 11:00:00,7.03,7.03,7.0,7.01,86100.0,6.0124,6.0124,5.9867,5.9953,86100.0
2011-07-15 11:05:00,7.01,7.01,6.98,6.99,379700.0,5.9953,5.9953,5.9696,5.9782,379700.0
2011-07-15 11:10:00,6.99,7.01,6.98,7.01,71500.0,5.9782,5.9953,5.9696,5.9953,71500.0
2011-07-15 11:15:00,7.01,7.02,7.0,7.02,38200.0,5.9953,6.0038,5.9867,6.0038,38200.0
2011-07-15 11:20:00,7.02,7.02,6.99,6.99,31200.0,6.0038,6.0038,5.9782,5.9782,31200.0
2011-07-15 11:25:00,6.99,7.0,6.99,7.0,12000.0,5.9782,5.9867,5.9782,5.9867,12000.0
2011-07-15 11:30:00,7.0,7.01,7.0,7.01,33100.0,5.9867,5.9953,5.9867,5.9953,33100.0
2011-07-15 11:35:00,7.0,7.02,7.0,7.02,29000.0,5.9867,6.0038,5.9867,6.0038,29000.0
2011-07-15 11:40:00,7.02,7.02,6.99,7.0,42000.0,6.0038,6.0038,5.9782,5.9867,42000.0
2011-07-15 11:45:00,7.0,7.0,6.99,7.0,51400.0,5.9867,5.9867,5.9782,5.9867,51400.0
2011-07-15 11:50:00,7.0,7.02,7.0,7.01,44300.0,5.9867,6.0038,5.9867,5.9953,44300.0
2011-07-15 11:55:00,7.02,7.02,7.0,7.0,36300.0,6.0038,6.0038,5.9867,5.9867,36300.0
2011-07-15 12:00:00,7.01,7.04,7.0,7.03,101600.0,5.9953,6.0209,5.9867,6.0124,101600.0
2011-07-15 12:05:00,7.03,7.05,7.02,7.03,45200.0,6.0124,6.0295,6.0038,6.0124,45200.0
2011-07-15 12:10:00,7.03,7.03,7.02,7.02,23700.0,6.0124,6.0124,6.0038,6.0038,23700.0
2011-07-15 12:15:00,7.03,7.03,7.0,7.01,44600.0,6.0124,6.0124,5.9867,5.9953,44600.0
2011-07-15 12:20:00,7.01,7.02,7.0,7.02,81400.0,5.9953,6.0038,5.9867,6.0038,81400.0
2011-07-15 12:25:00,7.02,7.03,7.01,7.03,29300.0,6.0038,6.0124,5.9953,6.0124,29300.0
2011-07-15 12:30:00,7.03,7.04,7.03,7.03,102900.0,6.0124,6.0209,6.0124,6.0124,102900.0
2011-07-15 12:35:00,7.04,7.04,7.03,7.03,5300.0,6.0209,6.0209,6.0124,6.0124,5300.0
2011-07-15 12:40:00,7.04,7.04,7.02,7.02,88700.0,6.0209,6.0209,6.0038,6.0038,88700.0
2011-07-15 12:45:00,7.02,7.04,7.02,7.04,26700.0,6.0038,6.0209,6.0038,6.0209,26700.0
2011-07-15 12:50:00,7.03,7.04,7.03,7.04,22000.0,6.0124,6.0209,6.0124,6.0209,22000.0
2011-07-15 12:55:00,7.04,7.05,7.03,7.04,22700.0,6.0209,6.0295,6.0124,6.0209,22700.0
2011-07-15 13:00:00,7.04,7.06,7.04,7.06,44500.0,6.0209,6.038,6.0209,6.038,44500.0
2011-07-15 13:05:00,7.06,7.06,7.05,7.06,8200.0,6.038,6.038,6.0295,6.038,8200.0
2011-07-15 13:10:00,7.06,7.06,7.05,7.06,12200.0,6.038,6.038,6.0295,6.038,12200.0
2011-07-15 13:15:00,7.06,7.06,7.05,7.06,18800.0,6.038,6.038,6.0295,6.038,18800.0
2011-07-15 13:20:00,7.06,7.06,7.05,7.06,9500.0,6.038,6.038,6.0295,6.038,9500.0
2011-07-15 13:25:00,7.06,7.06,7.05,7.06,15400.0,6.038,6.038,6.0295,6.038,15400.0
2011-07-15 13:30:00,7.06,7.06,7.05,7.06,4700.0,6.038,6.038,6.0295,6.038,4700.0
2011-07-15 13:35:00,7.05,7.06,7.05,7.06,5100.0,6.0295,6.038,6.0295,6.038,5100.0
2011-07-15 13:40:00,7.05,7.06,7.05,7.06,14100.0,6.0295,6.038,6.0295,6.038,14100.0
2011-07-15 13:45:00,7.06,7.06,7.05,7.05,2300.0,6.038,6.038,6.0295,6.0295,2300.0
2011-07-15 13:50:00,7.05,7.06,7.04,7.05,32300.0,6.0295,6.038,6.0209,6.0295,32300.0
2011-07-15 13:55:00,7.04,7.05,7.01,7.01,69400.0,6.0209,6.0295,5.9953,5.9953,69400.0
2011-07-15 14:00:00,7.02,7.02,7.01,7.02,6500.0,6.0038,6.0038,5.9953,6.0038,6500.0
2011-07-15 14:05:00,7.02,7.02,7.01,7.01,9000.0,6.0038,6.0038,5.9953,5.9953,9000.0
2011-07-15 14:10:00,7.02,7.02,7.0,7.01,106800.0,6.0038,6.0038,5.9867,5.9953,106800.0
2011-07-15 14:15:00,7.02,7.02,7.01,7.02,2600.0,6.0038,6.0038,5.9953,6.0038,2600.0
2011-07-15 14:20:00,7.02,7.02,7.0,7.0,57800.0,6.0038,6.0038,5.9867,5.9867,57800.0
2011-07-15 14:25:00,7.0,7.01,6.99,6.99,47500.0,5.9867,5.9953,5.9782,5.9782,47500.0
2011-07-15 14:30:00,6.99,7.0,6.99,6.99,65500.0,5.9782,5.9867,5.9782,5.9782,65500.0
2011-07-15 14:35:00,7.0,7.0,6.99,7.0,20200.0,5.9867,5.9867,5.9782,5.9867,20200.0
2011-07-15 14:40:00,7.0,7.01,6.99,7.0,42600.0,5.9867,5.9953,5.9782,5.9867,42600.0
2011-07-15 14:45:00,7.0,7.02,7.0,7.01,41200.0,5.9867,6.0038,5.9867,5.9953,41200.0
2011-07-15 14:50:00,7.01,7.02,7.01,7.02,17800.0,5.9953,6.0038,5.9953,6.0038,17800.0
2011-07-15 14:55:00,7.02,7.02,7.01,7.02,61000.0,6.0038,6.0038,5.9953,6.0038,61000.0
2011-07-15 15:00:00,7.02,7.02,6.98,6.98,296500.0,6.0038,6.0038,5.9696,5.9696,296500.0
2011-07-15 15:05:00,6.98,7.01,6.98,7.0,145400.0,5.9696,5.9953,5.9696,5.9867,145400.0
2011-07-15 15:10:00,7.0,7.01,6.99,7.01,100000.0,5.9867,5.9953,5.9782,5.9953,100000.0
2011-07-15 15:15:00,7.0,7.01,7.0,7.01,53500.0,5.9867,5.9953,5.9867,5.9953,53500.0
2011-07-15 15:20:00,7.01,7.01,7.0,7.01,46700.0,5.9953,5.9953,5.9867,5.9953,46700.0
2011-07-15 15:25:00,7.01,7.01,7.0,7.01,93600.0,5.9953,5.9953,5.9867,5.9953,93600.0
2011-07-15 15:30:00,7.01,7.03,7.0,7.03,309200.0,5.9953,6.0124,5.9867,6.0124,309200.0
2011-07-15 15:35:00,7.03,7.04,7.02,7.04,136600.0,6.0124,6.0209,6.0038,6.0209,136600.0
2011-07-15 15:40:00,7.04,7.05,7.03,7.04,210000.0,6.0209,6.0295,6.0124,6.0209,210000.0
2011-07-15 15:45:00,7.03,7.06,7.03,7.04,398800.0,6.0124,6.038,6.0124,6.0209,398800.0
2011-07-15 15:50:00,7.04,7.07,7.04,7.07,404800.0,6.0209,6.0466,6.0209,6.0466,404800.0
2011-07-15 15:55:00,7.06,7.09,7.06,7.08,719100.0,6.038,6.0637,6.038,6.0551,719100.0
2011-07-18 09:30:00,7.04,7.09,7.01,7.06,94700.0,6.0209,6.0637,5.9953,6.038,94700.0
2011-07-18 09:35:00,7.05,7.06,7.02,7.05,77300.0,6.0295,6.038,6.0038,6.0295,77300.0
2011-07-18 09:40:00,7.06,7.1,7.05,7.06,83000.0,6.038,6.0722,6.0295,6.038,83000.0
2011-07-18 09:45:00,7.06,7.06,7.02,7.03,159400.0,6.038,6.038,6.0038,6.0124,159400.0
2011-07-18 09:50:00,7.03,7.06,7.02,7.05,69500.0,6.0124,6.038,6.0038,6.0295,69500.0
2011-07-18 09:55:00,7.05,7.05,7.01,7.03,149800.0,6.0295,6.0295,5.9953,6.0124,149800.0
2011-07-18 10:00:00,7.04,7.04,7.0,7.02,119500.0,6.0209,6.0209,5.9867,6.0038,119500.0
2011-07-18 10:05:00,7.01,7.03,6.99,7.01,91600.0,5.9953,6.0124,5.9782,5.9953,91600.0
2011-07-18 10:10:00,7.01,7.02,7.0,7.01,117800.0,5.9953,6.0038,5.9867,5.9953,117800.0
2011-07-18 10:15:00,7.0,7.01,6.98,7.0,82700.0,5.9867,5.9953,5.9696,5.9867,82700.0
2011-07-18 10:20:00,7.01,7.02,7.0,7.01,36100.0,5.9953,6.0038,5.9867,5.9953,36100.0
2011-07-18 10:25:00,7.01,7.02,7.0,7.02,62900.0,5.9953,6.0038,5.9867,6.0038,62900.0
2011-07-18 10:30:00,7.02,7.02,6.98,6.99,66100.0,6.0038,6.0038,5.9696,5.9782,66100.0
2011-07-18 10:35:00,7.0,7.02,6.99,7.0,46200.0,5.9867,6.0038,5.9782,5.9867,46200.0
2011-07-18 10:40:00,7.0,7.01,7.0,7.0,20700.0,5.9867,5.9953,5.9867,5.9867,20700.0
2011-07-18 10:45:00,7.0,7.01,6.99,7.0,136700.0,5.9867,5.9953,5.9782,5.9867,136700.0
2011-07-18 10:50:00,6.99,7.0,6.96,6.97,236100.0,5.9782,5.9867,5.9525,5.9611,236100.0
2011-07-18 10:55:00,6.97,6.98,6.95,6.96,133800.0,5.9611,5.9696,5.944,5.9525,133800.0
2011-07-18 11:00:00,6.96,6.98,6.96,6.98,68400.0,5.9525,5.9696,5.9525,5.9696,68400.0
2011-07-18 11:05:00,6.98,6.98,6.97,6.98,14100.0,5.9696,5.9696,5.9611,5.9696,14100.0
2011-07-18 11:10:00,6.98,6.98,6.97,6.98,8100.0,5.9696,5.9696,5.9611,5.9696,8100.0
2011-07-18 11:15:00,6.98,6.98,6.97,6.98,43200.0,5.9696,5.9696,5.9611,5.9696,43200.0
2011-07-18 11:20:00,6.98,6.98,6.97,6.97,11100.0,5.9696,5.9696,5.9611,5.9611,11100.0
2011-07-18 11:25:00,6.98,7.01,6.97,7.0,117500.0,5.9696,5.9953,5.9611,5.9867,117500.0
2011-07-18 11:30:00,7.0,7.0,6.97,6.99,98900.0,5.9867,5.9867,5.9611,5.9782,98900.0
2011-07-18 11:35:00,6.98,6.99,6.95,6.98,59400.0,5.9696,5.9782,5.944,5.9696,59400.0
2011-07-18 11:40:00,6.98,6.98,6.96,6.97,47300.0,5.9696,5.9696,5.9525,5.9611,47300.0
2011-07-18 11:45:00,6.96,6.97,6.95,6.96,114000.0,5.9525,5.9611,5.944,5.9525,114000.0
2011-07-18 11:50:00,6.97,6.97,6.95,6.95,63200.0,5.9611,5.9611,5.944,5.944,63200.0
2011-07-18 11:55:00,6.96,6.96,6.94,6.96,59800.0,5.9525,5.9525,5.9354,5.9525,59800.0
2011-07-18 12:00:00,6.96,6.97,6.95,6.96,67600.0,5.9525,5.9611,5.944,5.9525,67600.0
2011-07-18 12:05:00,6.97,6.98,6.95,6.98,87200.0,5.9611,5.9696,5.944,5.9696,87200.0
2011-07-18 12:10:00,6.97,6.99,6.97,6.99,31900.0,5.9611,5.9782,5.9611,5.9782,31900.0
2011-07-18 12:15:00,6.98,7.0,6.98,6.99,55900.0,5.9696,5.9867,5.9696,5.9782,55900.0
2011-07-18 12:20:00,6.99,6.99,6.97,6.98,43800.0,5.9782,5.9782,5.9611,5.9696,43800.0
2011-07-18 12:25:00,6.97,6.98,6.96,6.96,39000.0,5.9611,5.9696,5.9525,5.9525,39000.0
2011-07-18 12:30:00,6.97,6.97,6.96,6.97,51800.0,5.9611,5.9611,5.9525,5.9611,51800.0
2011-07-18 12:35:00,6.97,6.99,6.97,6.98,15300.0,5.9611,5.9782,5.9611,5.9696,15300.0
2011-07-18 12:40:00,6.98,6.99,6.98,6.98,8000.0,5.9696,5.9782,5.9696,5.9696,8000.0
2011-07-18 12:45:00,6.99,6.99,6.97,6.97,35000.0,5.9782,5.9782,5.9611,5.9611,35000.0
2011-07-18 12:50:00,6.97,6.98,6.97,6.98,22500.0,5.9611,5.9696,5.9611,5.9696,22500.0
2011-07-18 12:55:00,6.97,6.98,6.97,6.98,20000.0,5.9611,5.9696,5.9611,5.9696,20000.0
2011-07-18 13:00:00,6.98,6.98,6.96,6.97,121100.0,5.9696,5.9696,5.9525,5.9611,121100.0
2011-07-18 13:05:00,6.96,6.97,6.96,6.97,9300.0,5.9525,5.9611,5.9525,5.9611,9300.0
2011-07-18 13:10:00,6.97,6.97,6.95,6.96,99100.0,5.9611,5.9611,5.944,5.9525,99100.0
2011-07-18 13:15:00,6.95,6.96,6.94,6.94,45000.0,5.944,5.9525,5.9354,5.9354,45000.0
2011-07-18 13:20:00,6.95,6.95,6.93,6.93,94200.0,5.944,5.944,5.9269,5.9269,94200.0
2011-07-18 13:25:00,6.93,6.95,6.92,6.95,60600.0,5.9269,5.944,5.9183,5.944,60600.0
2011-07-18 13:30:00,6.95,6.96,6.95,6.95,57100.0,5.944,5.9525,5.944,5.944,57100.0
2011-07-18 13:35:00,6.95,6.96,6.94,6.95,78600.0,5.944,5.9525,5.9354,5.944,78600.0
2011-07-18 13:40:00,6.95,6.95,6.94,6.94,19600.0,5.944,5.944,5.9354,5.9354,19600.0
2011-07-18 13:45:00,6.95,6.95,6.94,6.94,19700.0,5.944,5.944,5.9354,5.9354,19700.0
2011-07-18 13:50:00,6.94,6.96,6.94,6.96,41600.0,5.9354,5.9525,5.9354,5.9525,41600.0
2011-07-18 13:55:00,6.96,6.96,6.95,6.96,22300.0,5.9525,5.9525,5.944,5.9525,22300.0
2011-07-18 14:00:00,6.96,6.96,6.93,6.93,234300.0,5.9525,5.9525,5.9269,5.9269,234300.0
2011-07-18 14:05:00,6.93,6.95,6.93,6.95,30500.0,5.9269,5.944,5.9269,5.944,30500.0
2011-07-18 14:10:00,6.95,6.95,6.93,6.93,79000.0,5.944,5.944,5.9269,5.9269,79000.0
2011-07-18 14:15:00,6.94,6.95,6.93,6.94,38600.0,5.9354,5.944,5.9269,5.9354,38600.0
2011-07-18 14:20:00,6.94,6.95,6.94,6.94,28900.0,5.9354,5.944,5.9354,5.9354,28900.0
2011-07-18 14:25:00,6.95,6.95,6.93,6.93,193700.0,5.944,5.944,5.9269,5.9269,193700.0
2011-07-18 14:30:00,6.93,6.94,6.92,6.93,187600.0,5.9269,5.9354,5.9183,5.9269,187600.0
2011-07-18 14:35:00,6.94,6.94,6.93,6.93,119900.0,5.9354,5.9354,5.9269,5.9269,119900.0
2011-07-18 14:40:00,6.94,6.94,6.92,6.93,148900.0,5.9354,5.9354,5.9183,5.9269,148900.0
2011-07-18 14:45:00,6.93,6.94,6.93,6.94,47900.0,5.9269,5.9354,5.9269,5.9354,47900.0
2011-07-18 14:50:00,6.94,6.97,6.92,6.96,311500.0,5.9354,5.9611,5.9183,5.9525,311500.0
2011-07-18 14:55:00,6.96,6.97,6.96,6.97,32000.0,5.9525,5.9611,5.9525,5.9611,32000.0
2011-07-18 15:00:00,6.97,6.97,6.96,6.97,36300.0,5.9611,5.9611,5.9525,5.9611,36300.0
2011-07-18 15:05:00,6.96,6.97,6.95,6.95,87100.0,5.9525,5.9611,5.944,5.944,87100.0
2011-07-18 15:10:00,6.95,6.96,6.94,6.95,105000.0,5.944,5.9525,5.9354,5.944,105000.0
2011-07-18 15:15:00,6.94,6.95,6.93,6.93,103000.0,5.9354,5.944,5.9269,5.9269,103000.0
2011-07-18 15:20:00,6.93,6.94,6.91,6.92,122300.0,5.9269,5.9354,5.9097,5.9183,122300.0
2011-07-18 15:25:00,6.92,6.93,6.92,6.93,27400.0,5.9183,5.9269,5.9183,5.9269,27400.0
2011-07-18 15:30:00,6.93,6.93,6.92,6.92,77900.0,5.9269,5.9269,5.9183,5.9183,77900.0
2011-07-18 15:35:00,6.92,6.93,6.92,6.93,42300.0,5.9183,5.9269,5.9183,5.9269,42300.0
2011-07-18 15:40:00,6.92,6.93,6.92,6.92,105500.0,5.9183,5.9269,5.9183,5.9183,105500.0
2011-07-18 15:45:00,6.92,6.93,6.92,6.92,154600.0,5.9183,5.9269,5.9183,5.9183,154600.0
2011-07-18 15:50:00,6.93,6.95,6.92,6.95,228600.0,5.9269,5.944,5.9183,5.944,228600.0
2011-07-18 15:55:00,6.95,6.95,6.94,6.95,333500.0,5.944,5.944,5.9354,5.944,333500.0
2011-07-19 09:30:00,7.07,7.18,7.06,7.1,253700.0,6.0466,6.1407,6.038,6.0722,253700.0
2011-07-19 09:35:00,7.11,7.13,7.1,7.12,277800.0,6.0808,6.0979,6.0722,6.0894,277800.0
2011-07-19 09:40:00,7.12,7.16,7.12,7.12,69200.0,6.0894,6.1236,6.0894,6.0894,69200.0
2011-07-19 09:45:00,7.13,7.16,7.1,7.15,116200.0,6.0979,6.1236,6.0722,6.115,116200.0
2011-07-19 09:50:00,7.15,7.16,7.13,7.16,355300.0,6.115,6.1236,6.0979,6.1236,355300.0
2011-07-19 09:55:00,7.16,7.19,7.13,7.14,104600.0,6.1236,6.1492,6.0979,6.1065,104600.0
2011-07-19 10:00:00,7.14,7.16,7.14,7.16,46400.0,6.1065,6.1236,6.1065,6.1236,46400.0
2011-07-19 10:05:00,7.16,7.18,7.13,7.18,112300.0,6.1236,6.1407,6.0979,6.1407,112300.0
2011-07-19 10:10:00,7.18,7.24,7.18,7.23,205900.0,6.1407,6.192,6.1407,6.1834,205900.0
2011-07-19 10:15:00,7.23,7.25,7.22,7.24,149600.0,6.1834,6.2005,6.1749,6.192,149600.0
2011-07-19 10:20:00,7.24,7.25,7.21,7.21,102500.0,6.192,6.2005,6.1663,6.1663,102500.0
2011-07-19 10:25:00,7.21,7.22,7.19,7.2,96800.0,6.1663,6.1749,6.1492,6.1578,96800.0
2011-07-19 10:30:00,7.19,7.23,7.19,7.22,72500.0,6.1492,6.1834,6.1492,6.1749,72500.0
2011-07-19 10:35:00,7.23,7.24,7.2,7.2,119700.0,6.1834,6.192,6.1578,6.1578,119700.0
2011-07-19 10:40:00,7.2,7.22,7.19,7.22,40600.0,6.1578,6.1749,6.1492,6.1749,40600.0
2011-07-19 10:45:00,7.22,7.22,7.15,7.16,115800.0,6.1749,6.1749,6.115,6.1236,115800.0
2011-07-19 10:50:00,7.16,7.18,7.16,7.17,151900.0,6.1236,6.1407,6.1236,6.1321,151900.0
2011-07-19 10:55:00,7.17,7.18,7.17,7.18,44300.0,6.1321,6.1407,6.1321,6.1407,44300.0
2011-07-19 11:00:00,7.18,7.18,7.16,7.16,70700.0,6.1407,6.1407,6.1236,6.1236,70700.0
2011-07-19 11:05:00,7.16,7.17,7.14,7.15,28000.0,6.1236,6.1321,6.1065,6.115,28000.0
2011-07-19 11:10:00,7.14,7.16,7.14,7.14,39100.0,6.1065,6.1236,6.1065,6.1065,39100.0
2011-07-19 11:15:00,7.15,7.15,7.13,7.13,77900.0,6.115,6.115,6.0979,6.0979,77900.0
2011-07-19 11:20:00,7.13,7.14,7.11,7.13,38700.0,6.0979,6.1065,6.0808,6.0979,38700.0
2011-07-19 11:25:00,7.12,7.13,7.11,7.11,54600.0,6.0894,6.0979,6.0808,6.0808,54600.0
2011-07-19 11:30:00,7.11,7.13,7.1,7.11,58600.0,6.0808,6.0979,6.0722,6.0808,58600.0
2011-07-19 11:35:00,7.11,7.11,7.09,7.09,88700.0,6.0808,6.0808,6.0637,6.0637,88700.0
2011-07-19 11:40:00,7.09,7.11,7.07,7.11,84700.0,6.0637,6.0808,6.0466,6.0808,84700.0
2011-07-19 11:45:00,7.11,7.11,7.08,7.09,61800.0,6.0808,6.0808,6.0551,6.0637,61800.0
2011-07-19 11:50:00,7.09,7.1,7.09,7.1,18000.0,6.0637,6.0722,6.0637,6.0722,18000.0
2011-07-19 11:55:00,7.1,7.11,7.08,7.09,64300.0,6.0722,6.0808,6.0551,6.0637,64300.0
2011-07-19 12:00:00,7.08,7.11,7.08,7.11,19700.0,6.0551,6.0808,6.0551,6.0808,19700.0
2011-07-19 12:05:00,7.11,7.11,7.1,7.1,34600.0,6.0808,6.0808,6.0722,6.0722,34600.0
2011-07-19 12:10:00,7.11,7.13,7.11,7.13,37700.0,6.0808,6.0979,6.0808,6.0979,37700.0
2011-07-19 12:15:00,7.13,7.13,7.11,7.11,39700.0,6.0979,6.0979,6.0808,6.0808,39700.0
2011-07-19 12:20:00,7.1,7.11,7.1,7.11,8200.0,6.0722,6.0808,6.0722,6.0808,8200.0
2011-07-19 12:25:00,7.1,7.11,7.09,7.1,28500.0,6.0722,6.0808,6.0637,6.0722,28500.0
2011-07-19 12:30:00,7.1,7.13,7.09,7.13,61200.0,6.0722,6.0979,6.0637,6.0979,61200.0
2011-07-19 12:35:00,7.13,7.14,7.13,7.13,16000.0,6.0979,6.1065,6.0979,6.0979,16000.0
2011-07-19 12:40:00,7.13,7.14,7.1,7.11,34800.0,6.0979,6.1065,6.0722,6.0808,34800.0
2011-07-19 12:45:00,7.1,7.11,7.1,7.1,7900.0,6.0722,6.0808,6.0722,6.0722,7900.0
2011-07-19 12:50:00,7.1,7.13,7.1,7.13,42500.0,6.0722,6.0979,6.0722,6.0979,42500.0
2011-07-19 12:55:00,7.12,7.13,7.12,7.13,5900.0,6.0894,6.0979,6.0894,6.0979,5900.0
2011-07-19 13:00:00,7.13,7.14,7.12,7.13,39100.0,6.0979,6.1065,6.0894,6.0979,39100.0
2011-07-19 13:05:00,7.13,7.13,7.11,7.12,24300.0,6.0979,6.0979,6.0808,6.0894,24300.0
2011-07-19 13:10:00,7.11,7.12,7.1,7.12,45500.0,6.0808,6.0894,6.0722,6.0894,45500.0
2011-07-19 13:15:00,7.12,7.13,7.11,7.13,25600.0,6.0894,6.0979,6.0808,6.0979,25600.0
2011-07-19 13:20:00,7.12,7.13,7.12,7.13,7300.0,6.0894,6.0979,6.0894,6.0979,7300.0
2011-07-19 13:25:00,7.13,7.13,7.12,7.13,14300.0,6.0979,6.0979,6.0894,6.0979,14300.0
2011-07-19 13:30:00,7.13,7.15,7.11,7.11,162100.0,6.0979,6.115,6.0808,6.0808,162100.0
2011-07-19 13:35:00,7.11,7.12,7.08,7.11,152500.0,6.0808,6.0894,6.0551,6.0808,152500.0
2011-07-19 13:40:00,7.12,7.14,7.11,7.13,46800.0,6.0894,6.1065,6.0808,6.0979,46800.0
2011-07-19 13:45:00,7.13,7.13,7.11,7.11,59800.0,6.0979,6.0979,6.0808,6.0808,59800.0
2011-07-19 13:50:00,7.12,7.13,7.12,7.12,34400.0,6.0894,6.0979,6.0894,6.0894,34400.0
2011-07-19 13:55:00,7.12,7.13,7.1,7.11,36200.0,6.0894,6.0979,6.0722,6.0808,36200.0
2011-07-19 14:00:00,7.1,7.11,7.08,7.09,41300.0,6.0722,6.0808,6.0551,6.0637,41300.0
2011-07-19 14:05:00,7.08,7.09,7.08,7.08,8600.0,6.0551,6.0637,6.0551,6.0551,8600.0
2011-07-19 14:10:00,7.09,7.1,7.08,7.09,80600.0,6.0637,6.0722,6.0551,6.0637,80600.0
2011-07-19 14:15:00,7.1,7.1,7.09,7.09,18200.0,6.0722,6.0722,6.0637,6.0637,18200.0
2011-07-19 14:20:00,7.09,7.1,7.09,7.1,20800.0,6.0637,6.0722,6.0637,6.0722,20800.0
2011-07-19 14:25:00,7.1,7.1,7.09,7.1,8000.0,6.0722,6.0722,6.0637,6.0722,8000.0
2011-07-19 14:30:00,7.1,7.11,7.09,7.11,75900.0,6.0722,6.0808,6.0637,6.0808,75900.0
2011-07-19 14:35:00,7.11,7.11,7.1,7.1,34700.0,6.0808,6.0808,6.0722,6.0722,34700.0
2011-07-19 14:40:00,7.1,7.15,7.1,7.14,215600.0,6.0722,6.115,6.0722,6.1065,215600.0
2011-07-19 14:45:00,7.14,7.19,7.14,7.18,210700.0,6.1065,6.1492,6.1065,6.1407,210700.0
2011-07-19 14:50:00,7.18,7.2,7.17,7.2,79400.0,6.1407,6.1578,6.1321,6.1578,79400.0
2011-07-19 14:55:00,7.2,7.2,7.19,7.2,38400.0,6.1578,6.1578,6.1492,6.1578,38400.0
2011-07-19 15:00:00,7.2,7.2,7.19,7.2,33300.0,6.1578,6.1578,6.1492,6.1578,33300.0
2011-07-19 15:05:00,7.2,7.2,7.19,7.19,33200.0,6.1578,6.1578,6.1492,6.1492,33200.0
2011-07-19 15:10:00,7.19,7.21,7.19,7.21,124100.0,6.1492,6.1663,6.1492,6.1663,124100.0
2011-07-19 15:15:00,7.2,7.21,7.2,7.2,41000.0,6.1578,6.1663,6.1578,6.1578,41000.0
2011-07-19 15:20:00,7.21,7.21,7.18,7.18,137100.0,6.1663,6.1663,6.1407,6.1407,137100.0
2011-07-19 15:25:00,7.19,7.19,7.18,7.19,57900.0,6.1492,6.1492,6.1407,6.1492,57900.0
2011-07-19 15:30:00,7.19,7.19,7.18,7.18,71700.0,6.1492,6.1492,6.1407,6.1407,71700.0
2011-07-19 15:35:00,7.18,7.21,7.18,7.21,162800.0,6.1407,6.1663,6.1407,6.1663,162800.0
2011-07-19 15:40:00,7.21,7.21,7.2,7.2,112000.0,6.1663,6.1663,6.1578,6.1578,112000.0
2011-07-19 15:45:00,7.2,7.21,7.2,7.2,230000.0,6.1578,6.1663,6.1578,6.1578,230000.0
2011-07-19 15:50:00,7.2,7.21,7.19,7.19,258800.0,6.1578,6.1663,6.1492,6.1492,258800.0
2011-07-19 15:55:00,7.19,7.2,7.17,7.19,573500.0,6.1492,6.1578,6.1321,6.1492,573500.0
2011-07-20 09:30:00,7.2,7.21,7.12,7.13,94400.0,6.1578,6.1663,6.0894,6.0979,94400.0
2011-07-20 09:35:00,7.13,7.18,7.1,7.17,53100.0,6.0979,6.1407,6.0722,6.1321,53100.0
2011-07-20 09:40:00,7.17,7.17,7.13,7.14,19000.0,6.1321,6.1321,6.0979,6.1065,19000.0
2011-07-20 09:45:00,7.13,7.2,7.13,7.17,56300.0,6.0979,6.1578,6.0979,6.1321,56300.0
2011-07-20 09:50:00,7.17,7.17,7.16,7.17,16400.0,6.1321,6.1321,6.1236,6.1321,16400.0
2011-07-20 09:55:00,7.16,7.17,7.15,7.16,29500.0,6.1236,6.1321,6.115,6.1236,29500.0
2011-07-20 10:00:00,7.16,7.16,7.11,7.15,278700.0,6.1236,6.1236,6.0808,6.115,278700.0
2011-07-20 10:05:00,7.14,7.17,7.13,7.16,64800.0,6.1065,6.1321,6.0979,6.1236,64800.0
2011-07-20 10:10:00,7.16,7.16,7.12,7.14,63100.0,6.1236,6.1236,6.0894,6.1065,63100.0
2011-07-20 10:15:00,7.14,7.15,7.1,7.1,79800.0,6.1065,6.115,6.0722,6.0722,79800.0
2011-07-20 10:20:00,7.1,7.15,7.1,7.14,33600.0,6.0722,6.115,6.0722,6.1065,33600.0
2011-07-20 10:25:00,7.15,7.17,7.13,7.15,136900.0,6.115,6.1321,6.0979,6.115,136900.0
2011-07-20 10:30:00,7.16,7.16,7.13,7.14,60800.0,6.1236,6.1236,6.0979,6.1065,60800.0
2011-07-20 10:35:00,7.14,7.16,7.14,7.14,153700.0,6.1065,6.1236,6.1065,6.1065,153700.0
2011-07-20 10:40:00,7.14,7.15,7.12,7.13,87400.0,6.1065,6.115,6.0894,6.0979,87400.0
2011-07-20 10:45:00,7.13,7.14,7.12,7.12,33500.0,6.0979,6.1065,6.0894,6.0894,33500.0
2011-07-20 10:50:00,7.13,7.13,7.11,7.11,69600.0,6.0979,6.0979,6.0808,6.0808,69600.0
2011-07-20 10:55:00,7.11,7.13,7.11,7.12,44800.0,6.0808,6.0979,6.0808,6.0894,44800.0
2011-07-20 11:00:00,7.12,7.15,7.12,7.13,81600.0,6.0894,6.115,6.0894,6.0979,81600.0
2011-07-20 11:05:00,7.12,7.13,7.1,7.11,110600.0,6.0894,6.0979,6.0722,6.0808,110600.0
2011-07-20 11:10:00,7.12,7.12,7.11,7.12,4000.0,6.0894,6.0894,6.0808,6.0894,4000.0
2011-07-20 11:15:00,7.11,7.13,7.11,7.13,19800.0,6.0808,6.0979,6.0808,6.0979,19800.0
2011-07-20 11:20:00,7.13,7.13,7.11,7.12,22400.0,6.0979,6.0979,6.0808,6.0894,22400.0
2011-07-20 11:25:00,7.12,7.12,7.11,7.11,4700.0,6.0894,6.0894,6.0808,6.0808,4700.0
2011-07-20 11:30:00,7.12,7.12,7.11,7.12,7600.0,6.0894,6.0894,6.0808,6.0894,7600.0
2011-07-20 11:35:00,7.12,7.12,7.11,7.11,11200.0,6.0894,6.0894,6.0808,6.0808,11200.0
2011-07-20 11:40:00,7.12,7.12,7.11,7.12,18300.0,6.0894,6.0894,6.0808,6.0894,18300.0
2011-07-20 11:45:00,7.12,7.12,7.1,7.11,41000.0,6.0894,6.0894,6.0722,6.0808,41000.0
2011-07-20 11:50:00,7.1,7.11,7.1,7.1,12100.0,6.0722,6.0808,6.0722,6.0722,12100.0
2011-07-20 11:55:00,7.1,7.11,7.1,7.1,11200.0,6.0722,6.0808,6.0722,6.0722,11200.0
2011-07-20 12:00:00,7.1,7.11,7.1,7.11,2100.0,6.0722,6.0808,6.0722,6.0808,2100.0
2011-07-20 12:05:00,7.1,7.11,7.1,7.11,13500.0,6.0722,6.0808,6.0722,6.0808,13500.0
2011-07-20 12:10:00,7.1,7.13,7.1,7.13,66800.0,6.0722,6.0979,6.0722,6.0979,66800.0
2011-07-20 12:15:00,7.13,7.13,7.12,7.13,3300.0,6.0979,6.0979,6.0894,6.0979,3300.0
2011-07-20 12:20:00,7.13,7.13,7.12,7.13,7000.0,6.0979,6.0979,6.0894,6.0979,7000.0
2011-07-20 12:25:00,7.13,7.15,7.13,7.15,60400.0,6.0979,6.115,6.0979,6.115,60400.0
2011-07-20 12:30:00,7.15,7.15,7.14,7.15,4500.0,6.115,6.115,6.1065,6.115,4500.0
2011-07-20 12:35:00,7.15,7.16,7.15,7.15,31800.0,6.115,6.1236,6.115,6.115,31800.0
2011-07-20 12:40:00,7.16,7.17,7.15,7.17,57800.0,6.1236,6.1321,6.115,6.1321,57800.0
2011-07-20 12:45:00,7.16,7.19,7.16,7.19,71400.0,6.1236,6.1492,6.1236,6.1492,71400.0
2011-07-20 12:50:00,7.18,7.2,7.18,7.19,12300.0,6.1407,6.1578,6.1407,6.1492,12300.0
2011-07-20 12:55:00,7.2,7.2,7.19,7.2,12300.0,6.1578,6.1578,6.1492,6.1578,12300.0
2011-07-20 13:00:00,7.2,7.2,7.19,7.2,2100.0,6.1578,6.1578,6.1492,6.1578,2100.0
2011-07-20 13:05:00,7.2,7.2,7.19,7.2,45800.0,6.1578,6.1578,6.1492,6.1578,45800.0
2011-07-20 13:10:00,7.2,7.2,7.19,7.19,24700.0,6.1578,6.1578,6.1492,6.1492,24700.0
2011-07-20 13:15:00,7.2,7.2,7.18,7.19,36000.0,6.1578,6.1578,6.1407,6.1492,36000.0
2011-07-20 13:20:00,7.19,7.19,7.18,7.19,4400.0,6.1492,6.1492,6.1407,6.1492,4400.0
2011-07-20 13:25:00,7.19,7.21,7.18,7.21,72800.0,6.1492,6.1663,6.1407,6.1663,72800.0
2011-07-20 13:30:00,7.21,7.21,7.19,7.2,93100.0,6.1663,6.1663,6.1492,6.1578,93100.0
2011-07-20 13:35:00,7.19,7.22,7.19,7.22,94400.0,6.1492,6.1749,6.1492,6.1749,94400.0
2011-07-20 13:40:00,7.21,7.22,7.2,7.21,92400.0,6.1663,6.1749,6.1578,6.1663,92400.0
2011-07-20 13:45:00,7.2,7.21,7.2,7.2,18800.0,6.1578,6.1663,6.1578,6.1578,18800.0
2011-07-20 13:50:00,7.21,7.21,7.2,7.2,17600.0,6.1663,6.1663,6.1578,6.1578,17600.0
2011-07-20 13:55:00,7.2,7.21,7.2,7.2,4700.0,6.1578,6.1663,6.1578,6.1578,4700.0
2011-07-20 14:00:00,7.2,7.21,7.2,7.21,18300.0,6.1578,6.1663,6.1578,6.1663,18300.0
2011-07-20 14:05:00,7.2,7.21,7.2,7.2,42400.0,6.1578,6.1663,6.1578,6.1578,42400.0
2011-07-20 14:10:00,7.2,7.21,7.2,7.2,6900.0,6.1578,6.1663,6.1578,6.1578,6900.0
2011-07-20 14:15:00,7.21,7.21,7.2,7.21,7800.0,6.1663,6.1663,6.1578,6.1663,7800.0
2011-07-20 14:20:00,7.2,7.21,7.2,7.2,7200.0,6.1578,6.1663,6.1578,6.1578,7200.0
2011-07-20 14:25:00,7.2,7.21,7.2,7.2,6100.0,6.1578,6.1663,6.1578,6.1578,6100.0
2011-07-20 14:30:00,7.21,7.21,7.2,7.2,16600.0,6.1663,6.1663,6.1578,6.1578,16600.0
2011-07-20 14:35:00,7.2,7.21,7.2,7.2,7100.0,6.1578,6.1663,6.1578,6.1578,7100.0
2011-07-20 14:40:00,7.2,7.21,7.2,7.2,29400.0,6.1578,6.1663,6.1578,6.1578,29400.0
2011-07-20 14:45:00,7.2,7.21,7.18,7.18,49600.0,6.1578,6.1663,6.1407,6.1407,49600.0
2011-07-20 14:50:00,7.18,7.2,7.18,7.2,75100.0,6.1407,6.1578,6.1407,6.1578,75100.0
2011-07-20 14:55:00,7.2,7.2,7.19,7.19,5300.0,6.1578,6.1578,6.1492,6.1492,5300.0
2011-07-20 15:00:00,7.19,7.2,7.19,7.19,4000.0,6.1492,6.1578,6.1492,6.1492,4000.0
2011-07-20 15:05:00,7.19,7.2,7.19,7.2,33800.0,6.1492,6.1578,6.1492,6.1578,33800.0
2011-07-20 15:10:00,7.2,7.2,7.19,7.19,8100.0,6.1578,6.1578,6.1492,6.1492,8100.0
2011-07-20 15:15:00,7.2,7.2,7.19,7.2,9900.0,6.1578,6.1578,6.1492,6.1578,9900.0
2011-07-20 15:20:00,7.19,7.2,7.19,7.19,13400.0,6.1492,6.1578,6.1492,6.1492,13400.0
2011-07-20 15:25:00,7.2,7.2,7.18,7.18,38300.0,6.1578,6.1578,6.1407,6.1407,38300.0
2011-07-20 15:30:00,7.19,7.19,7.18,7.19,9100.0,6.1492,6.1492,6.1407,6.1492,9100.0
2011-07-20 15:35:00,7.19,7.19,7.18,7.18,9700.0,6.1492,6.1492,6.1407,6.1407,9700.0
2011-07-20 15:40:00,7.19,7.19,7.18,7.18,40100.0,6.1492,6.1492,6.1407,6.1407,40100.0
2011-07-20 15:45:00,7.18,7.18,7.17,7.17,136600.0,6.1407,6.1407,6.1321,6.1321,136600.0
2011-07-20 15:50:00,7.17,7.21,7.17,7.21,217500.0,6.1321,6.1663,6.1321,6.1663,217500.0
2011-07-20 15:55:00,7.21,7.21,7.18,7.2,563700.0,6.1663,6.1663,6.1407,6.1578,563700.0
2011-07-21 09:30:00,7.24,7.27,7.21,7.26,79800.0,6.192,6.2176,6.1663,6.2091,79800.0
2011-07-21 09:35:00,7.26,7.29,7.24,7.28,60400.0,6.2091,6.2347,6.192,6.2262,60400.0
2011-07-21 09:40:00,7.28,7.31,7.27,7.31,68600.0,6.2262,6.2518,6.2176,6.2518,68600.0
2011-07-21 09:45:00,7.31,7.33,7.28,7.31,80600.0,6.2518,6.269,6.2262,6.2518,80600.0
2011-07-21 09:50:00,7.31,7.32,7.3,7.3,21600.0,6.2518,6.2604,6.2433,6.2433,21600.0
2011-07-21 09:55:00,7.3,7.3,7.25,7.27,72500.0,6.2433,6.2433,6.2005,6.2176,72500.0
2011-07-21 10:00:00,7.26,7.31,7.25,7.3,101600.0,6.2091,6.2518,6.2005,6.2433,101600.0
2011-07-21 10:05:00,7.3,7.32,7.29,7.3,41000.0,6.2433,6.2604,6.2347,6.2433,41000.0
2011-07-21 10:10:00,7.29,7.31,7.28,7.28,27900.0,6.2347,6.2518,6.2262,6.2262,27900.0
2011-07-21 10:15:00,7.28,7.29,7.25,7.25,23800.0,6.2262,6.2347,6.2005,6.2005,23800.0
2011-07-21 10:20:00,7.26,7.3,7.25,7.28,164300.0,6.2091,6.2433,6.2005,6.2262,164300.0
2011-07-21 10:25:00,7.29,7.31,7.29,7.3,29000.0,6.2347,6.2518,6.2347,6.2433,29000.0
2011-07-21 10:30:00,7.31,7.31,7.29,7.3,34900.0,6.2518,6.2518,6.2347,6.2433,34900.0
2011-07-21 10:35:00,7.29,7.3,7.28,7.29,30100.0,6.2347,6.2433,6.2262,6.2347,30100.0
2011-07-21 10:40:00,7.29,7.3,7.29,7.29,16800.0,6.2347,6.2433,6.2347,6.2347,16800.0
2011-07-21 10:45:00,7.29,7.3,7.28,7.28,24700.0,6.2347,6.2433,6.2262,6.2262,24700.0
2011-07-21 10:50:00,7.28,7.29,7.28,7.29,18600.0,6.2262,6.2347,6.2262,6.2347,18600.0
2011-07-21 10:55:00,7.29,7.29,7.26,7.26,65000.0,6.2347,6.2347,6.2091,6.2091,65000.0
2011-07-21 11:00:00,7.26,7.27,7.25,7.26,78700.0,6.2091,6.2176,6.2005,6.2091,78700.0
2011-07-21 11:05:00,7.27,7.27,7.26,7.27,25000.0,6.2176,6.2176,6.2091,6.2176,25000.0
2011-07-21 11:10:00,7.27,7.28,7.26,7.28,71700.0,6.2176,6.2262,6.2091,6.2262,71700.0
2011-07-21 11:15:00,7.28,7.29,7.27,7.29,28500.0,6.2262,6.2347,6.2176,6.2347,28500.0
2011-07-21 11:20:00,7.28,7.29,7.26,7.27,91600.0,6.2262,6.2347,6.2091,6.2176,91600.0
2011-07-21 11:25:00,7.27,7.27,7.26,7.27,21900.0,6.2176,6.2176,6.2091,6.2176,21900.0
2011-07-21 11:30:00,7.27,7.27,7.26,7.27,7100.0,6.2176,6.2176,6.2091,6.2176,7100.0
2011-07-21 11:35:00,7.26,7.27,7.26,7.27,6700.0,6.2091,6.2176,6.2091,6.2176,6700.0
2011-07-21 11:40:00,7.26,7.27,7.25,7.25,122700.0,6.2091,6.2176,6.2005,6.2005,122700.0
2011-07-21 11:45:00,7.26,7.26,7.25,7.26,57200.0,6.2091,6.2091,6.2005,6.2091,57200.0
2011-07-21 11:50:00,7.26,7.26,7.25,7.25,4000.0,6.2091,6.2091,6.2005,6.2005,4000.0
2011-07-21 11:55:00,7.25,7.26,7.25,7.26,68800.0,6.2005,6.2091,6.2005,6.2091,68800.0
2011-07-21 12:00:00,7.26,7.27,7.25,7.27,15500.0,6.2091,6.2176,6.2005,6.2176,15500.0
2011-07-21 12:05:00,7.27,7.27,7.26,7.27,18200.0,6.2176,6.2176,6.2091,6.2176,18200.0
2011-07-21 12:10:00,7.27,7.27,7.26,7.27,17400.0,6.2176,6.2176,6.2091,6.2176,17400.0
2011-07-21 12:15:00,7.27,7.27,7.26,7.27,29500.0,6.2176,6.2176,6.2091,6.2176,29500.0
2011-07-21 12:20:00,7.27,7.27,7.26,7.27,10700.0,6.2176,6.2176,6.2091,6.2176,10700.0
2011-07-21 12:25:00,7.27,7.27,7.26,7.27,13600.0,6.2176,6.2176,6.2091,6.2176,13600.0
2011-07-21 12:30:00,7.27,7.27,7.26,7.27,16700.0,6.2176,6.2176,6.2091,6.2176,16700.0
2011-07-21 12:35:00,7.26,7.28,7.26,7.28,52800.0,6.2091,6.2262,6.2091,6.2262,52800.0
2011-07-21 12:40:00,7.28,7.3,7.28,7.3,42600.0,6.2262,6.2433,6.2262,6.2433,42600.0
2011-07-21 12:45:00,7.29,7.31,7.29,7.31,105900.0,6.2347,6.2518,6.2347,6.2518,105900.0
2011-07-21 12:50:00,7.3,7.31,7.26,7.28,262200.0,6.2433,6.2518,6.2091,6.2262,262200.0
2011-07-21 12:55:00,7.29,7.29,7.27,7.28,50000.0,6.2347,6.2347,6.2176,6.2262,50000.0
2011-07-21 13:00:00,7.28,7.3,7.28,7.29,44700.0,6.2262,6.2433,6.2262,6.2347,44700.0
2011-07-21 13:05:00,7.29,7.29,7.28,7.29,38100.0,6.2347,6.2347,6.2262,6.2347,38100.0
2011-07-21 13:10:00,7.29,7.29,7.27,7.28,16200.0,6.2347,6.2347,6.2176,6.2262,16200.0
2011-07-21 13:15:00,7.28,7.29,7.28,7.29,54100.0,6.2262,6.2347,6.2262,6.2347,54100.0
2011-07-21 13:20:00,7.29,7.3,7.28,7.29,17800.0,6.2347,6.2433,6.2262,6.2347,17800.0
2011-07-21 13:25:00,7.29,7.31,7.29,7.31,32300.0,6.2347,6.2518,6.2347,6.2518,32300.0
2011-07-21 13:30:00,7.31,7.31,7.29,7.29,25600.0,6.2518,6.2518,6.2347,6.2347,25600.0
2011-07-21 13:35:00,7.29,7.3,7.29,7.3,37100.0,6.2347,6.2433,6.2347,6.2433,37100.0
2011-07-21 13:40:00,7.29,7.3,7.27,7.27,58500.0,6.2347,6.2433,6.2176,6.2176,58500.0
2011-07-21 13:45:00,7.27,7.28,7.26,7.27,47800.0,6.2176,6.2262,6.2091,6.2176,47800.0
2011-07-21 13:50:00,7.27,7.27,7.25,7.25,37100.0,6.2176,6.2176,6.2005,6.2005,37100.0
2011-07-21 13:55:00,7.26,7.26,7.25,7.25,40000.0,6.2091,6.2091,6.2005,6.2005,40000.0
2011-07-21 14:00:00,7.26,7.27,7.25,7.27,50400.0,6.2091,6.2176,6.2005,6.2176,50400.0
2011-07-21 14:05:00,7.26,7.27,7.26,7.27,31200.0,6.2091,6.2176,6.2091,6.2176,31200.0
2011-07-21 14:10:00,7.27,7.27,7.26,7.27,20000.0,6.2176,6.2176,6.2091,6.2176,20000.0
2011-07-21 14:15:00,7.27,7.27,7.26,7.27,19600.0,6.2176,6.2176,6.2091,6.2176,19600.0
2011-07-21 14:20:00,7.27,7.28,7.27,7.28,33100.0,6.2176,6.2262,6.2176,6.2262,33100.0
2011-07-21 14:25:00,7.28,7.28,7.28,7.28,14500.0,6.2262,6.2262,6.2262,6.2262,14500.0
2011-07-21 14:30:00,7.28,7.29,7.27,7.28,30700.0,6.2262,6.2347,6.2176,6.2262,30700.0
2011-07-21 14:35:00,7.29,7.3,7.28,7.29,25600.0,6.2347,6.2433,6.2262,6.2347,25600.0
2011-07-21 14:40:00,7.29,7.3,7.29,7.3,35000.0,6.2347,6.2433,6.2347,6.2433,35000.0
2011-07-21 14:45:00,7.31,7.32,7.3,7.32,32000.0,6.2518,6.2604,6.2433,6.2604,32000.0
2011-07-21 14:50:00,7.32,7.33,7.31,7.33,30000.0,6.2604,6.269,6.2518,6.269,30000.0
2011-07-21 14:55:00,7.32,7.34,7.32,7.33,83500.0,6.2604,6.2775,6.2604,6.269,83500.0
2011-07-21 15:00:00,7.33,7.34,7.33,7.33,61300.0,6.269,6.2775,6.269,6.269,61300.0
2011-07-21 15:05:00,7.33,7.34,7.33,7.33,20800.0,6.269,6.2775,6.269,6.269,20800.0
2011-07-21 15:10:00,7.33,7.34,7.33,7.34,59500.0,6.269,6.2775,6.269,6.2775,59500.0
2011-07-21 15:15:00,7.34,7.36,7.33,7.35,118900.0,6.2775,6.2946,6.269,6.2861,118900.0
2011-07-21 15:20:00,7.36,7.39,7.35,7.39,356900.0,6.2946,6.3203,6.2861,6.3203,356900.0
2011-07-21 15:25:00,7.39,7.42,7.39,7.41,399900.0,6.3203,6.3459,6.3203,6.3374,399900.0
2011-07-21 15:30:00,7.42,7.42,7.4,7.4,321200.0,6.3459,6.3459,6.3288,6.3288,321200.0
2011-07-21 15:35:00,7.41,7.41,7.39,7.4,225600.0,6.3374,6.3374,6.3203,6.3288,225600.0
2011-07-21 15:40:00,7.4,7.41,7.39,7.41,158100.0,6.3288,6.3374,6.3203,6.3374,158100.0
2011-07-21 15:45:00,7.41,7.41,7.4,7.41,188400.0,6.3374,6.3374,6.3288,6.3374,188400.0
2011-07-21 15:50:00,7.41,7.41,7.4,7.4,184000.0,6.3374,6.3374,6.3288,6.3288,184000.0
2011-07-21 15:55:00,7.41,7.41,7.4,7.4,456300.0,6.3374,6.3374,6.3288,6.3288,456300.0
2011-07-22 09:30:00,7.38,7.38,7.3,7.31,44100.0,6.3117,6.3117,6.2433,6.2518,44100.0
2011-07-22 09:35:00,7.31,7.32,7.27,7.27,51100.0,6.2518,6.2604,6.2176,6.2176,51100.0
2011-07-22 09:40:00,7.27,7.28,7.24,7.27,107200.0,6.2176,6.2262,6.192,6.2176,107200.0
2011-07-22 09:45:00,7.27,7.27,7.25,7.27,71200.0,6.2176,6.2176,6.2005,6.2176,71200.0
2011-07-22 09:50:00,7.27,7.27,7.21,7.22,101100.0,6.2176,6.2176,6.1663,6.1749,101100.0
2011-07-22 09:55:00,7.22,7.22,7.2,7.22,59700.0,6.1749,6.1749,6.1578,6.1749,59700.0
2011-07-22 10:00:00,7.22,7.24,7.21,7.24,85700.0,6.1749,6.192,6.1663,6.192,85700.0
2011-07-22 10:05:00,7.24,7.24,7.23,7.23,33200.0,6.192,6.192,6.1834,6.1834,33200.0
2011-07-22 10:10:00,7.24,7.24,7.22,7.23,12700.0,6.192,6.192,6.1749,6.1834,12700.0
2011-07-22 10:15:00,7.22,7.23,7.2,7.2,71700.0,6.1749,6.1834,6.1578,6.1578,71700.0
2011-07-22 10:20:00,7.2,7.21,7.17,7.17,117400.0,6.1578,6.1663,6.1321,6.1321,117400.0
2011-07-22 10:25:00,7.18,7.21,7.17,7.21,62300.0,6.1407,6.1663,6.1321,6.1663,62300.0
2011-07-22 10:30:00,7.2,7.21,7.2,7.21,55100.0,6.1578,6.1663,6.1578,6.1663,55100.0
2011-07-22 10:35:00,7.21,7.24,7.2,7.24,70300.0,6.1663,6.192,6.1578,6.192,70300.0
2011-07-22 10:40:00,7.23,7.25,7.23,7.24,35100.0,6.1834,6.2005,6.1834,6.192,35100.0
2011-07-22 10:45:00,7.23,7.25,7.23,7.25,24300.0,6.1834,6.2005,6.1834,6.2005,24300.0
2011-07-22 10:50:00,7.24,7.26,7.23,7.24,122300.0,6.192,6.2091,6.1834,6.192,122300.0
2011-07-22 10:55:00,7.23,7.27,7.23,7.27,34400.0,6.1834,6.2176,6.1834,6.2176,34400.0
2011-07-22 11:00:00,7.26,7.27,7.25,7.26,25800.0,6.2091,6.2176,6.2005,6.2091,25800.0
2011-07-22 11:05:00,7.26,7.27,7.25,7.26,39200.0,6.2091,6.2176,6.2005,6.2091,39200.0
2011-07-22 11:10:00,7.26,7.26,7.25,7.25,38800.0,6.2091,6.2091,6.2005,6.2005,38800.0
2011-07-22 11:15:00,7.25,7.28,7.25,7.28,41700.0,6.2005,6.2262,6.2005,6.2262,41700.0
2011-07-22 11:20:00,7.28,7.29,7.27,7.29,40800.0,6.2262,6.2347,6.2176,6.2347,40800.0
2011-07-22 11:25:00,7.29,7.29,7.27,7.28,24900.0,6.2347,6.2347,6.2176,6.2262,24900.0
2011-07-22 11:30:00,7.27,7.29,7.27,7.29,42600.0,6.2176,6.2347,6.2176,6.2347,42600.0
2011-07-22 11:35:00,7.29,7.3,7.27,7.3,46000.0,6.2347,6.2433,6.2176,6.2433,46000.0
2011-07-22 11:40:00,7.3,7.31,7.29,7.31,49800.0,6.2433,6.2518,6.2347,6.2518,49800.0
2011-07-22 11:45:00,7.3,7.31,7.29,7.3,19300.0,6.2433,6.2518,6.2347,6.2433,19300.0
2011-07-22 11:50:00,7.29,7.31,7.29,7.3,85200.0,6.2347,6.2518,6.2347,6.2433,85200.0
2011-07-22 11:55:00,7.3,7.32,7.3,7.32,42700.0,6.2433,6.2604,6.2433,6.2604,42700.0
2011-07-22 12:00:00,7.32,7.32,7.31,7.32,40900.0,6.2604,6.2604,6.2518,6.2604,40900.0
2011-07-22 12:05:00,7.32,7.35,7.32,7.35,68400.0,6.2604,6.2861,6.2604,6.2861,68400.0
2011-07-22 12:10:00,7.35,7.36,7.34,7.36,108200.0,6.2861,6.2946,6.2775,6.2946,108200.0
2011-07-22 12:15:00,7.35,7.36,7.34,7.34,26500.0,6.2861,6.2946,6.2775,6.2775,26500.0
2011-07-22 12:20:00,7.34,7.35,7.34,7.35,13900.0,6.2775,6.2861,6.2775,6.2861,13900.0
2011-07-22 12:25:00,7.34,7.35,7.34,7.35,26900.0,6.2775,6.2861,6.2775,6.2861,26900.0
2011-07-22 12:30:00,7.34,7.35,7.34,7.35,21300.0,6.2775,6.2861,6.2775,6.2861,21300.0
2011-07-22 12:35:00,7.35,7.35,7.34,7.35,34900.0,6.2861,6.2861,6.2775,6.2861,34900.0
2011-07-22 12:40:00,7.34,7.35,7.34,7.34,32800.0,6.2775,6.2861,6.2775,6.2775,32800.0
2011-07-22 12:45:00,7.34,7.35,7.33,7.33,71600.0,6.2775,6.2861,6.269,6.269,71600.0
2011-07-22 12:50:00,7.34,7.34,7.33,7.33,19400.0,6.2775,6.2775,6.269,6.269,19400.0
2011-07-22 12:55:00,7.33,7.34,7.33,7.33,25900.0,6.269,6.2775,6.269,6.269,25900.0
2011-07-22 13:00:00,7.33,7.34,7.33,7.33,49700.0,6.269,6.2775,6.269,6.269,49700.0
2011-07-22 13:05:00,7.33,7.33,7.33,7.33,24300.0,6.269,6.269,6.269,6.269,24300.0
2011-07-22 13:10:00,7.33,7.33,7.31,7.31,79000.0,6.269,6.269,6.2518,6.2518,79000.0
2011-07-22 13:15:00,7.31,7.33,7.31,7.33,80500.0,6.2518,6.269,6.2518,6.269,80500.0
2011-07-22 13:20:00,7.33,7.34,7.33,7.33,16900.0,6.269,6.2775,6.269,6.269,16900.0
2011-07-22 13:25:00,7.33,7.34,7.33,7.33,11900.0,6.269,6.2775,6.269,6.269,11900.0
2011-07-22 13:30:00,7.33,7.34,7.32,7.34,176600.0,6.269,6.2775,6.2604,6.2775,176600.0
2011-07-22 13:35:00,7.34,7.34,7.31,7.32,235900.0,6.2775,6.2775,6.2518,6.2604,235900.0
2011-07-22 13:40:00,7.33,7.34,7.32,7.33,32000.0,6.269,6.2775,6.2604,6.269,32000.0
2011-07-22 13:45:00,7.33,7.34,7.33,7.33,12800.0,6.269,6.2775,6.269,6.269,12800.0
2011-07-22 13:50:00,7.33,7.34,7.33,7.34,51200.0,6.269,6.2775,6.269,6.2775,51200.0
2011-07-22 13:55:00,7.34,7.35,7.33,7.35,25300.0,6.2775,6.2861,6.269,6.2861,25300.0
2011-07-22 14:00:00,7.35,7.36,7.35,7.36,14900.0,6.2861,6.2946,6.2861,6.2946,14900.0
2011-07-22 14:05:00,7.36,7.36,7.35,7.36,65600.0,6.2946,6.2946,6.2861,6.2946,65600.0
2011-07-22 14:10:00,7.36,7.36,7.35,7.36,34100.0,6.2946,6.2946,6.2861,6.2946,34100.0
2011-07-22 14:15:00,7.36,7.36,7.35,7.36,20300.0,6.2946,6.2946,6.2861,6.2946,20300.0
2011-07-22 14:20:00,7.36,7.36,7.35,7.36,9500.0,6.2946,6.2946,6.2861,6.2946,9500.0
2011-07-22 14:25:00,7.35,7.37,7.34,7.35,176900.0,6.2861,6.3032,6.2775,6.2861,176900.0
2011-07-22 14:30:00,7.35,7.35,7.34,7.34,9400.0,6.2861,6.2861,6.2775,6.2775,9400.0
2011-07-22 14:35:00,7.35,7.35,7.34,7.34,23100.0,6.2861,6.2861,6.2775,6.2775,23100.0
2011-07-22 14:40:00,7.35,7.35,7.34,7.34,13400.0,6.2861,6.2861,6.2775,6.2775,13400.0
2011-07-22 14:45:00,7.35,7.35,7.34,7.35,18000.0,6.2861,6.2861,6.2775,6.2861,18000.0
2011-07-22 14:50:00,7.35,7.35,7.34,7.35,13200.0,6.2861,6.2861,6.2775,6.2861,13200.0
2011-07-22 14:55:00,7.35,7.36,7.34,7.36,37800.0,6.2861,6.2946,6.2775,6.2946,37800.0
2011-07-22 15:00:00,7.36,7.37,7.36,7.37,22400.0,6.2946,6.3032,6.2946,6.3032,22400.0
2011-07-22 15:05:00,7.37,7.37,7.36,7.36,23400.0,6.3032,6.3032,6.2946,6.2946,23400.0
2011-07-22 15:10:00,7.37,7.37,7.36,7.37,13700.0,6.3032,6.3032,6.2946,6.3032,13700.0
2011-07-22 15:15:00,7.37,7.38,7.36,7.37,62700.0,6.3032,6.3117,6.2946,6.3032,62700.0
2011-07-22 15:20:00,7.38,7.38,7.36,7.36,38000.0,6.3117,6.3117,6.2946,6.2946,38000.0
2011-07-22 15:25:00,7.37,7.37,7.35,7.35,51100.0,6.3032,6.3032,6.2861,6.2861,51100.0
2011-07-22 15:30:00,7.35,7.36,7.34,7.34,49700.0,6.2861,6.2946,6.2775,6.2775,49700.0
2011-07-22 15:35:00,7.34,7.35,7.34,7.35,53600.0,6.2775,6.2861,6.2775,6.2861,53600.0
2011-07-22 15:40:00,7.34,7.35,7.32,7.33,116400.0,6.2775,6.2861,6.2604,6.269,116400.0
2011-07-22 15:45:00,7.33,7.33,7.31,7.31,304000.0,6.269,6.269,6.2518,6.2518,304000.0
2011-07-22 15:50:00,7.32,7.33,7.31,7.33,162900.0,6.2604,6.269,6.2518,6.269,162900.0
2011-07-22 15:55:00,7.32,7.34,7.32,7.34,295700.0,6.2604,6.2775,6.2604,6.2775,295700.0
2011-07-25 09:30:00,7.29,7.29,7.19,7.28,139600.0,6.2347,6.2347,6.1492,6.2262,139600.0
2011-07-25 09:35:00,7.28,7.28,7.26,7.28,43500.0,6.2262,6.2262,6.2091,6.2262,43500.0
2011-07-25 09:40:00,7.27,7.29,7.24,7.26,77400.0,6.2176,6.2347,6.192,6.2091,77400.0
2011-07-25 09:45:00,7.25,7.29,7.24,7.25,88400.0,6.2005,6.2347,6.192,6.2005,88400.0
2011-07-25 09:50:00,7.25,7.27,7.24,7.25,34000.0,6.2005,6.2176,6.192,6.2005,34000.0
2011-07-25 09:55:00,7.25,7.26,7.24,7.26,39400.0,6.2005,6.2091,6.192,6.2091,39400.0
2011-07-25 10:00:00,7.26,7.27,7.26,7.26,12400.0,6.2091,6.2176,6.2091,6.2091,12400.0
2011-07-25 10:05:00,7.27,7.29,7.26,7.28,27200.0,6.2176,6.2347,6.2091,6.2262,27200.0
2011-07-25 10:10:00,7.29,7.29,7.25,7.27,18800.0,6.2347,6.2347,6.2005,6.2176,18800.0
2011-07-25 10:15:00,7.26,7.27,7.26,7.26,5500.0,6.2091,6.2176,6.2091,6.2091,5500.0
2011-07-25 10:20:00,7.27,7.28,7.26,7.27,83200.0,6.2176,6.2262,6.2091,6.2176,83200.0
2011-07-25 10:25:00,7.27,7.28,7.26,7.27,129100.0,6.2176,6.2262,6.2091,6.2176,129100.0
2011-07-25 10:30:00,7.27,7.28,7.26,7.27,41600.0,6.2176,6.2262,6.2091,6.2176,41600.0
2011-07-25 10:35:00,7.27,7.28,7.26,7.27,52500.0,6.2176,6.2262,6.2091,6.2176,52500.0
2011-07-25 10:40:00,7.27,7.28,7.26,7.28,49000.0,6.2176,6.2262,6.2091,6.2262,49000.0
2011-07-25 10:45:00,7.28,7.29,7.27,7.28,50300.0,6.2262,6.2347,6.2176,6.2262,50300.0
2011-07-25 10:50:00,7.27,7.28,7.26,7.26,88800.0,6.2176,6.2262,6.2091,6.2091,88800.0
2011-07-25 10:55:00,7.27,7.28,7.26,7.28,52700.0,6.2176,6.2262,6.2091,6.2262,52700.0
2011-07-25 11:00:00,7.28,7.31,7.28,7.31,364900.0,6.2262,6.2518,6.2262,6.2518,364900.0
2011-07-25 11:05:00,7.31,7.31,7.29,7.29,49900.0,6.2518,6.2518,6.2347,6.2347,49900.0
2011-07-25 11:10:00,7.29,7.3,7.28,7.29,28100.0,6.2347,6.2433,6.2262,6.2347,28100.0
2011-07-25 11:15:00,7.29,7.29,7.28,7.28,2300.0,6.2347,6.2347,6.2262,6.2262,2300.0
2011-07-25 11:20:00,7.28,7.28,7.27,7.28,48700.0,6.2262,6.2262,6.2176,6.2262,48700.0
2011-07-25 11:25:00,7.28,7.29,7.28,7.29,20900.0,6.2262,6.2347,6.2262,6.2347,20900.0
2011-07-25 11:30:00,7.29,7.3,7.28,7.28,98800.0,6.2347,6.2433,6.2262,6.2262,98800.0
2011-07-25 11:35:00,7.28,7.29,7.27,7.28,26600.0,6.2262,6.2347,6.2176,6.2262,26600.0
2011-07-25 11:40:00,7.29,7.29,7.27,7.28,35200.0,6.2347,6.2347,6.2176,6.2262,35200.0
2011-07-25 11:45:00,7.28,7.29,7.28,7.28,39100.0,6.2262,6.2347,6.2262,6.2262,39100.0
2011-07-25 11:50:00,7.28,7.29,7.28,7.28,60100.0,6.2262,6.2347,6.2262,6.2262,60100.0
2011-07-25 11:55:00,7.28,7.29,7.28,7.28,29300.0,6.2262,6.2347,6.2262,6.2262,29300.0
2011-07-25 12:00:00,7.29,7.3,7.28,7.28,46600.0,6.2347,6.2433,6.2262,6.2262,46600.0
2011-07-25 12:05:00,7.28,7.29,7.28,7.28,4700.0,6.2262,6.2347,6.2262,6.2262,4700.0
2011-07-25 12:10:00,7.29,7.31,7.28,7.3,79600.0,6.2347,6.2518,6.2262,6.2433,79600.0
2011-07-25 12:15:00,7.3,7.31,7.29,7.29,262300.0,6.2433,6.2518,6.2347,6.2347,262300.0
2011-07-25 12:20:00,7.29,7.31,7.29,7.3,11100.0,6.2347,6.2518,6.2347,6.2433,11100.0
2011-07-25 12:25:00,7.3,7.31,7.3,7.31,3100.0,6.2433,6.2518,6.2433,6.2518,3100.0
2011-07-25 12:30:00,7.31,7.32,7.3,7.32,14500.0,6.2518,6.2604,6.2433,6.2604,14500.0
2011-07-25 12:35:00,7.32,7.32,7.31,7.32,1800.0,6.2604,6.2604,6.2518,6.2604,1800.0
2011-07-25 12:40:00,7.32,7.33,7.32,7.33,18900.0,6.2604,6.269,6.2604,6.269,18900.0
2011-07-25 12:45:00,7.33,7.34,7.33,7.33,8000.0,6.269,6.2775,6.269,6.269,8000.0
2011-07-25 12:50:00,7.34,7.35,7.33,7.35,49500.0,6.2775,6.2861,6.269,6.2861,49500.0
2011-07-25 12:55:00,7.34,7.35,7.34,7.35,8500.0,6.2775,6.2861,6.2775,6.2861,8500.0
2011-07-25 13:00:00,7.34,7.35,7.32,7.34,275300.0,6.2775,6.2861,6.2604,6.2775,275300.0
2011-07-25 13:05:00,7.34,7.34,7.33,7.33,35200.0,6.2775,6.2775,6.269,6.269,35200.0
2011-07-25 13:10:00,7.32,7.33,7.31,7.31,11300.0,6.2604,6.269,6.2518,6.2518,11300.0
2011-07-25 13:15:00,7.32,7.32,7.31,7.31,4600.0,6.2604,6.2604,6.2518,6.2518,4600.0
2011-07-25 13:20:00,7.32,7.32,7.31,7.31,1200.0,6.2604,6.2604,6.2518,6.2518,1200.0
2011-07-25 13:25:00,7.31,7.32,7.31,7.32,8200.0,6.2518,6.2604,6.2518,6.2604,8200.0
2011-07-25 13:30:00,7.32,7.32,7.3,7.3,35700.0,6.2604,6.2604,6.2433,6.2433,35700.0
2011-07-25 13:35:00,7.31,7.31,7.29,7.29,96400.0,6.2518,6.2518,6.2347,6.2347,96400.0
2011-07-25 13:40:00,7.3,7.31,7.29,7.29,27200.0,6.2433,6.2518,6.2347,6.2347,27200.0
2011-07-25 13:45:00,7.3,7.31,7.3,7.3,10400.0,6.2433,6.2518,6.2433,6.2433,10400.0
2011-07-25 13:50:00,7.31,7.32,7.3,7.32,32300.0,6.2518,6.2604,6.2433,6.2604,32300.0
2011-07-25 13:55:00,7.32,7.33,7.32,7.33,20200.0,6.2604,6.269,6.2604,6.269,20200.0
2011-07-25 14:00:00,7.33,7.34,7.32,7.33,37700.0,6.269,6.2775,6.2604,6.269,37700.0
2011-07-25 14:05:00,7.33,7.34,7.33,7.33,49400.0,6.269,6.2775,6.269,6.269,49400.0
2011-07-25 14:10:00,7.34,7.34,7.33,7.33,34900.0,6.2775,6.2775,6.269,6.269,34900.0
2011-07-25 14:15:00,7.33,7.34,7.33,7.34,138800.0,6.269,6.2775,6.269,6.2775,138800.0
2011-07-25 14:20:00,7.33,7.35,7.33,7.35,37500.0,6.269,6.2861,6.269,6.2861,37500.0
2011-07-25 14:25:00,7.35,7.36,7.34,7.34,66200.0,6.2861,6.2946,6.2775,6.2775,66200.0
2011-07-25 14:30:00,7.35,7.35,7.32,7.33,26100.0,6.2861,6.2861,6.2604,6.269,26100.0
2011-07-25 14:35:00,7.33,7.33,7.32,7.32,31600.0,6.269,6.269,6.2604,6.2604,31600.0
2011-07-25 14:40:00,7.32,7.34,7.31,7.32,72600.0,6.2604,6.2775,6.2518,6.2604,72600.0
2011-07-25 14:45:00,7.32,7.32,7.31,7.32,40200.0,6.2604,6.2604,6.2518,6.2604,40200.0
2011-07-25 14:50:00,7.32,7.33,7.31,7.32,15600.0,6.2604,6.269,6.2518,6.2604,15600.0
2011-07-25 14:55:00,7.32,7.32,7.31,7.31,13800.0,6.2604,6.2604,6.2518,6.2518,13800.0
2011-07-25 15:00:00,7.32,7.32,7.3,7.3,25600.0,6.2604,6.2604,6.2433,6.2433,25600.0
2011-07-25 15:05:00,7.3,7.31,7.3,7.3,5800.0,6.2433,6.2518,6.2433,6.2433,5800.0
2011-07-25 15:10:00,7.3,7.31,7.29,7.29,130500.0,6.2433,6.2518,6.2347,6.2347,130500.0
2011-07-25 15:15:00,7.29,7.31,7.29,7.3,63600.0,6.2347,6.2518,6.2347,6.2433,63600.0
2011-07-25 15:20:00,7.3,7.31,7.29,7.29,63800.0,6.2433,6.2518,6.2347,6.2347,63800.0
2011-07-25 15:25:00,7.29,7.3,7.28,7.29,68500.0,6.2347,6.2433,6.2262,6.2347,68500.0
2011-07-25 15:30:00,7.3,7.32,7.29,7.32,95200.0,6.2433,6.2604,6.2347,6.2604,95200.0
2011-07-25 15:35:00,7.32,7.32,7.3,7.3,107800.0,6.2604,6.2604,6.2433,6.2433,107800.0
2011-07-25 15:40:00,7.3,7.31,7.3,7.3,41800.0,6.2433,6.2518,6.2433,6.2433,41800.0
2011-07-25 15:45:00,7.3,7.31,7.29,7.29,80900.0,6.2433,6.2518,6.2347,6.2347,80900.0
2011-07-25 15:50:00,7.29,7.3,7.29,7.29,65300.0,6.2347,6.2433,6.2347,6.2347,65300.0
2011-07-25 15:55:00,7.3,7.31,7.29,7.3,325200.0,6.2433,6.2518,6.2347,6.2433,325200.0
2011-07-26 09:30:00,7.26,7.29,7.23,7.25,92500.0,6.2091,6.2347,6.1834,6.2005,92500.0
2011-07-26 09:35:00,7.25,7.26,7.23,7.26,58100.0,6.2005,6.2091,6.1834,6.2091,58100.0
2011-07-26 09:40:00,7.26,7.27,7.24,7.24,55400.0,6.2091,6.2176,6.192,6.192,55400.0
2011-07-26 09:45:00,7.24,7.24,7.23,7.23,65900.0,6.192,6.192,6.1834,6.1834,65900.0
2011-07-26 09:50:00,7.23,7.24,7.19,7.2,77300.0,6.1834,6.192,6.1492,6.1578,77300.0
2011-07-26 09:55:00,7.19,7.19,7.16,7.17,113000.0,6.1492,6.1492,6.1236,6.1321,113000.0
2011-07-26 10:00:00,7.18,7.2,7.17,7.19,159700.0,6.1407,6.1578,6.1321,6.1492,159700.0
2011-07-26 10:05:00,7.18,7.19,7.17,7.18,213400.0,6.1407,6.1492,6.1321,6.1407,213400.0
2011-07-26 10:10:00,7.18,7.19,7.18,7.19,90200.0,6.1407,6.1492,6.1407,6.1492,90200.0
2011-07-26 10:15:00,7.19,7.2,7.18,7.19,74800.0,6.1492,6.1578,6.1407,6.1492,74800.0
2011-07-26 10:20:00,7.19,7.22,7.18,7.2,45800.0,6.1492,6.1749,6.1407,6.1578,45800.0
2011-07-26 10:25:00,7.2,7.22,7.19,7.21,53200.0,6.1578,6.1749,6.1492,6.1663,53200.0
2011-07-26 10:30:00,7.21,7.21,7.19,7.2,26100.0,6.1663,6.1663,6.1492,6.1578,26100.0
2011-07-26 10:35:00,7.2,7.21,7.19,7.2,6900.0,6.1578,6.1663,6.1492,6.1578,6900.0
2011-07-26 10:40:00,7.19,7.22,7.19,7.22,25000.0,6.1492,6.1749,6.1492,6.1749,25000.0
2011-07-26 10:45:00,7.21,7.24,7.21,7.24,56900.0,6.1663,6.192,6.1663,6.192,56900.0
2011-07-26 10:50:00,7.24,7.26,7.24,7.26,25900.0,6.192,6.2091,6.192,6.2091,25900.0
2011-07-26 10:55:00,7.25,7.26,7.24,7.25,24000.0,6.2005,6.2091,6.192,6.2005,24000.0
2011-07-26 11:00:00,7.24,7.27,7.24,7.27,63500.0,6.192,6.2176,6.192,6.2176,63500.0
2011-07-26 11:05:00,7.27,7.28,7.26,7.27,341200.0,6.2176,6.2262,6.2091,6.2176,341200.0
2011-07-26 11:10:00,7.27,7.27,7.25,7.26,16700.0,6.2176,6.2176,6.2005,6.2091,16700.0
2011-07-26 11:15:00,7.25,7.26,7.24,7.24,12500.0,6.2005,6.2091,6.192,6.192,12500.0
2011-07-26 11:20:00,7.24,7.25,7.24,7.24,12700.0,6.192,6.2005,6.192,6.192,12700.0
2011-07-26 11:25:00,7.25,7.25,7.24,7.24,9600.0,6.2005,6.2005,6.192,6.192,9600.0
2011-07-26 11:30:00,7.24,7.24,7.22,7.23,26600.0,6.192,6.192,6.1749,6.1834,26600.0
2011-07-26 11:35:00,7.23,7.25,7.22,7.25,100300.0,6.1834,6.2005,6.1749,6.2005,100300.0
2011-07-26 11:40:00,7.25,7.25,7.24,7.25,33400.0,6.2005,6.2005,6.192,6.2005,33400.0
2011-07-26 11:45:00,7.25,7.26,7.24,7.26,17600.0,6.2005,6.2091,6.192,6.2091,17600.0
2011-07-26 11:50:00,7.26,7.26,7.25,7.25,5200.0,6.2091,6.2091,6.2005,6.2005,5200.0
2011-07-26 11:55:00,7.26,7.26,7.25,7.26,4100.0,6.2091,6.2091,6.2005,6.2091,4100.0
2011-07-26 12:00:00,7.26,7.26,7.25,7.26,4400.0,6.2091,6.2091,6.2005,6.2091,4400.0
2011-07-26 12:05:00,7.26,7.26,7.25,7.25,3900.0,6.2091,6.2091,6.2005,6.2005,3900.0
2011-07-26 12:10:00,7.26,7.28,7.25,7.27,825700.0,6.2091,6.2262,6.2005,6.2176,825700.0
2011-07-26 12:15:00,7.26,7.27,7.26,7.27,84900.0,6.2091,6.2176,6.2091,6.2176,84900.0
2011-07-26 12:20:00,7.27,7.27,7.25,7.26,48500.0,6.2176,6.2176,6.2005,6.2091,48500.0
2011-07-26 12:25:00,7.26,7.27,7.25,7.26,36500.0,6.2091,6.2176,6.2005,6.2091,36500.0
2011-07-26 12:30:00,7.27,7.27,7.25,7.26,17500.0,6.2176,6.2176,6.2005,6.2091,17500.0
2011-07-26 12:35:00,7.26,7.26,7.25,7.25,16400.0,6.2091,6.2091,6.2005,6.2005,16400.0
2011-07-26 12:40:00,7.26,7.27,7.25,7.26,31100.0,6.2091,6.2176,6.2005,6.2091,31100.0
2011-07-26 12:45:00,7.26,7.26,7.24,7.24,25100.0,6.2091,6.2091,6.192,6.192,25100.0
2011-07-26 12:50:00,7.25,7.26,7.24,7.26,46300.0,6.2005,6.2091,6.192,6.2091,46300.0
2011-07-26 12:55:00,7.26,7.27,7.26,7.27,63200.0,6.2091,6.2176,6.2091,6.2176,63200.0
2011-07-26 13:00:00,7.27,7.27,7.25,7.26,17700.0,6.2176,6.2176,6.2005,6.2091,17700.0
2011-07-26 13:05:00,7.27,7.27,7.25,7.26,26500.0,6.2176,6.2176,6.2005,6.2091,26500.0
2011-07-26 13:10:00,7.25,7.26,7.25,7.26,11500.0,6.2005,6.2091,6.2005,6.2091,11500.0
2011-07-26 13:15:00,7.26,7.26,7.25,7.25,19100.0,6.2091,6.2091,6.2005,6.2005,19100.0
2011-07-26 13:20:00,7.25,7.26,7.24,7.24,46600.0,6.2005,6.2091,6.192,6.192,46600.0
2011-07-26 13:25:00,7.24,7.25,7.24,7.24,16700.0,6.192,6.2005,6.192,6.192,16700.0
2011-07-26 13:30:00,7.25,7.26,7.24,7.26,58100.0,6.2005,6.2091,6.192,6.2091,58100.0
2011-07-26 13:35:00,7.26,7.26,7.25,7.26,27300.0,6.2091,6.2091,6.2005,6.2091,27300.0
2011-07-26 13:40:00,7.26,7.26,7.25,7.26,11600.0,6.2091,6.2091,6.2005,6.2091,11600.0
2011-07-26 13:45:00,7.25,7.26,7.24,7.25,52100.0,6.2005,6.2091,6.192,6.2005,52100.0
2011-07-26 13:50:00,7.25,7.25,7.24,7.24,9300.0,6.2005,6.2005,6.192,6.192,9300.0
2011-07-26 13:55:00,7.25,7.26,7.24,7.26,76800.0,6.2005,6.2091,6.192,6.2091,76800.0
2011-07-26 14:00:00,7.26,7.28,7.25,7.28,43100.0,6.2091,6.2262,6.2005,6.2262,43100.0
2011-07-26 14:05:00,7.28,7.28,7.27,7.28,26800.0,6.2262,6.2262,6.2176,6.2262,26800.0
2011-07-26 14:10:00,7.27,7.28,7.27,7.28,12300.0,6.2176,6.2262,6.2176,6.2262,12300.0
2011-07-26 14:15:00,7.28,7.28,7.27,7.27,7300.0,6.2262,6.2262,6.2176,6.2176,7300.0
2011-07-26 14:20:00,7.27,7.29,7.27,7.28,98800.0,6.2176,6.2347,6.2176,6.2262,98800.0
2011-07-26 14:25:00,7.28,7.28,7.27,7.27,3800.0,6.2262,6.2262,6.2176,6.2176,3800.0
2011-07-26 14:30:00,7.27,7.28,7.27,7.28,21000.0,6.2176,6.2262,6.2176,6.2262,21000.0
2011-07-26 14:35:00,7.27,7.28,7.27,7.27,35700.0,6.2176,6.2262,6.2176,6.2176,35700.0
2011-07-26 14:40:00,7.27,7.28,7.27,7.27,81200.0,6.2176,6.2262,6.2176,6.2176,81200.0
2011-07-26 14:45:00,7.27,7.28,7.27,7.27,17200.0,6.2176,6.2262,6.2176,6.2176,17200.0
2011-07-26 14:50:00,7.27,7.28,7.27,7.27,15700.0,6.2176,6.2262,6.2176,6.2176,15700.0
2011-07-26 14:55:00,7.27,7.28,7.26,7.27,101100.0,6.2176,6.2262,6.2091,6.2176,101100.0
2011-07-26 15:00:00,7.27,7.27,7.26,7.27,41300.0,6.2176,6.2176,6.2091,6.2176,41300.0
2011-07-26 15:05:00,7.26,7.28,7.26,7.27,81500.0,6.2091,6.2262,6.2091,6.2176,81500.0
2011-07-26 15:10:00,7.27,7.29,7.27,7.27,120600.0,6.2176,6.2347,6.2176,6.2176,120600.0
2011-07-26 15:15:00,7.28,7.29,7.28,7.28,73600.0,6.2262,6.2347,6.2262,6.2262,73600.0
2011-07-26 15:20:00,7.28,7.29,7.27,7.28,31200.0,6.2262,6.2347,6.2176,6.2262,31200.0
2011-07-26 15:25:00,7.27,7.28,7.27,7.27,20500.0,6.2176,6.2262,6.2176,6.2176,20500.0
2011-07-26 15:30:00,7.27,7.28,7.27,7.28,93200.0,6.2176,6.2262,6.2176,6.2262,93200.0
2011-07-26 15:35:00,7.27,7.28,7.27,7.28,41800.0,6.2176,6.2262,6.2176,6.2262,41800.0
2011-07-26 15:40:00,7.27,7.28,7.25,7.25,109300.0,6.2176,6.2262,6.2005,6.2005,109300.0
2011-07-26 15:45:00,7.25,7.26,7.25,7.25,94300.0,6.2005,6.2091,6.2005,6.2005,94300.0
2011-07-26 15:50:00,7.25,7.26,7.25,7.25,246300.0,6.2005,6.2091,6.2005,6.2005,246300.0
2011-07-26 15:55:00,7.25,7.27,7.25,7.26,255700.0,6.2005,6.2176,6.2005,6.2091,255700.0
2011-07-27 09:30:00,7.18,7.24,7.18,7.24,87700.0,6.1407,6.192,6.1407,6.192,87700.0
2011-07-27 09:35:00,7.23,7.25,7.23,7.25,50700.0,6.1834,6.2005,6.1834,6.2005,50700.0
2011-07-27 09:40:00,7.24,7.27,7.23,7.26,71700.0,6.192,6.2176,6.1834,6.2091,71700.0
2011-07-27 09:45:00,7.26,7.28,7.26,7.27,40800.0,6.2091,6.2262,6.2091,6.2176,40800.0
2011-07-27 09:50:00,7.27,7.27,7.24,7.25,139200.0,6.2176,6.2176,6.192,6.2005,139200.0
2011-07-27 09:55:00,7.25,7.26,7.24,7.24,46400.0,6.2005,6.2091,6.192,6.192,46400.0
2011-07-27 10:00:00,7.24,7.25,7.22,7.23,102400.0,6.192,6.2005,6.1749,6.1834,102400.0
2011-07-27 10:05:00,7.23,7.25,7.23,7.24,183200.0,6.1834,6.2005,6.1834,6.192,183200.0
2011-07-27 10:10:00,7.23,7.25,7.23,7.24,96200.0,6.1834,6.2005,6.1834,6.192,96200.0
2011-07-27 10:15:00,7.24,7.24,7.21,7.21,72300.0,6.192,6.192,6.1663,6.1663,72300.0
2011-07-27 10:20:00,7.22,7.22,7.16,7.16,242100.0,6.1749,6.1749,6.1236,6.1236,242100.0
2011-07-27 10:25:00,7.16,7.17,7.13,7.15,279200.0,6.1236,6.1321,6.0979,6.115,279200.0
2011-07-27 10:30:00,7.16,7.17,7.15,7.17,105400.0,6.1236,6.1321,6.115,6.1321,105400.0
2011-07-27 10:35:00,7.17,7.17,7.15,7.15,64400.0,6.1321,6.1321,6.115,6.115,64400.0
2011-07-27 10:40:00,7.15,7.16,7.13,7.15,90300.0,6.115,6.1236,6.0979,6.115,90300.0
2011-07-27 10:45:00,7.15,7.16,7.14,7.15,42500.0,6.115,6.1236,6.1065,6.115,42500.0
2011-07-27 10:50:00,7.15,7.17,7.15,7.16,52200.0,6.115,6.1321,6.115,6.1236,52200.0
2011-07-27 10:55:00,7.17,7.17,7.15,7.16,56100.0,6.1321,6.1321,6.115,6.1236,56100.0
2011-07-27 11:00:00,7.15,7.16,7.15,7.16,24700.0,6.115,6.1236,6.115,6.1236,24700.0
2011-07-27 11:05:00,7.16,7.17,7.15,7.16,45600.0,6.1236,6.1321,6.115,6.1236,45600.0
2011-07-27 11:10:00,7.17,7.17,7.15,7.15,41400.0,6.1321,6.1321,6.115,6.115,41400.0
2011-07-27 11:15:00,7.15,7.16,7.15,7.16,25000.0,6.115,6.1236,6.115,6.1236,25000.0
2011-07-27 11:20:00,7.15,7.16,7.14,7.15,67900.0,6.115,6.1236,6.1065,6.115,67900.0
2011-07-27 11:25:00,7.16,7.17,7.15,7.16,41400.0,6.1236,6.1321,6.115,6.1236,41400.0
2011-07-27 11:30:00,7.17,7.19,7.16,7.17,98200.0,6.1321,6.1492,6.1236,6.1321,98200.0
2011-07-27 11:35:00,7.17,7.18,7.14,7.15,71800.0,6.1321,6.1407,6.1065,6.115,71800.0
2011-07-27 11:40:00,7.15,7.16,7.14,7.14,126900.0,6.115,6.1236,6.1065,6.1065,126900.0
2011-07-27 11:45:00,7.15,7.15,7.13,7.13,73400.0,6.115,6.115,6.0979,6.0979,73400.0
2011-07-27 11:50:00,7.13,7.14,7.11,7.12,85000.0,6.0979,6.1065,6.0808,6.0894,85000.0
2011-07-27 11:55:00,7.12,7.13,7.11,7.12,116300.0,6.0894,6.0979,6.0808,6.0894,116300.0
2011-07-27 12:00:00,7.12,7.13,7.12,7.12,30800.0,6.0894,6.0979,6.0894,6.0894,30800.0
2011-07-27 12:05:00,7.12,7.13,7.1,7.1,54500.0,6.0894,6.0979,6.0722,6.0722,54500.0
2011-07-27 12:10:00,7.11,7.13,7.1,7.1,133300.0,6.0808,6.0979,6.0722,6.0722,133300.0
2011-07-27 12:15:00,7.1,7.14,7.1,7.14,88500.0,6.0722,6.1065,6.0722,6.1065,88500.0
2011-07-27 12:20:00,7.13,7.14,7.11,7.11,69800.0,6.0979,6.1065,6.0808,6.0808,69800.0
2011-07-27 12:25:00,7.12,7.12,7.11,7.11,14500.0,6.0894,6.0894,6.0808,6.0808,14500.0
2011-07-27 12:30:00,7.12,7.13,7.11,7.11,43900.0,6.0894,6.0979,6.0808,6.0808,43900.0
2011-07-27 12:35:00,7.12,7.12,7.1,7.11,41200.0,6.0894,6.0894,6.0722,6.0808,41200.0
2011-07-27 12:40:00,7.12,7.12,7.11,7.11,22500.0,6.0894,6.0894,6.0808,6.0808,22500.0
2011-07-27 12:45:00,7.11,7.11,7.09,7.09,76800.0,6.0808,6.0808,6.0637,6.0637,76800.0
2011-07-27 12:50:00,7.09,7.1,7.07,7.08,97100.0,6.0637,6.0722,6.0466,6.0551,97100.0
2011-07-27 12:55:00,7.07,7.07,7.06,7.06,105900.0,6.0466,6.0466,6.038,6.038,105900.0
2011-07-27 13:00:00,7.06,7.07,7.04,7.07,112700.0,6.038,6.0466,6.0209,6.0466,112700.0
2011-07-27 13:05:00,7.06,7.09,7.06,7.08,58200.0,6.038,6.0637,6.038,6.0551,58200.0
2011-07-27 13:10:00,7.08,7.09,7.08,7.08,41100.0,6.0551,6.0637,6.0551,6.0551,41100.0
2011-07-27 13:15:00,7.08,7.09,7.07,7.07,38800.0,6.0551,6.0637,6.0466,6.0466,38800.0
2011-07-27 13:20:00,7.08,7.08,7.06,7.06,28200.0,6.0551,6.0551,6.038,6.038,28200.0
2011-07-27 13:25:00,7.06,7.07,7.06,7.06,17200.0,6.038,6.0466,6.038,6.038,17200.0
2011-07-27 13:30:00,7.06,7.06,7.04,7.06,96800.0,6.038,6.038,6.0209,6.038,96800.0
2011-07-27 13:35:00,7.06,7.06,7.05,7.05,16600.0,6.038,6.038,6.0295,6.0295,16600.0
2011-07-27 13:40:00,7.06,7.07,7.05,7.06,42300.0,6.038,6.0466,6.0295,6.038,42300.0
2011-07-27 13:45:00,7.07,7.08,7.06,7.07,168300.0,6.0466,6.0551,6.038,6.0466,168300.0
2011-07-27 13:50:00,7.07,7.07,7.06,7.07,113400.0,6.0466,6.0466,6.038,6.0466,113400.0
2011-07-27 13:55:00,7.06,7.07,7.04,7.04,123400.0,6.038,6.0466,6.0209,6.0209,123400.0
2011-07-27 14:00:00,7.04,7.06,7.04,7.05,254600.0,6.0209,6.038,6.0209,6.0295,254600.0
2011-07-27 14:05:00,7.06,7.06,7.04,7.04,95800.0,6.038,6.038,6.0209,6.0209,95800.0
2011-07-27 14:10:00,7.04,7.05,7.04,7.05,53300.0,6.0209,6.0295,6.0209,6.0295,53300.0
2011-07-27 14:15:00,7.05,7.05,7.04,7.05,86000.0,6.0295,6.0295,6.0209,6.0295,86000.0
2011-07-27 14:20:00,7.05,7.05,7.04,7.05,27900.0,6.0295,6.0295,6.0209,6.0295,27900.0
2011-07-27 14:25:00,7.04,7.05,7.03,7.05,214900.0,6.0209,6.0295,6.0124,6.0295,214900.0
2011-07-27 14:30:00,7.05,7.06,7.04,7.05,120000.0,6.0295,6.038,6.0209,6.0295,120000.0
2011-07-27 14:35:00,7.05,7.06,7.01,7.03,124200.0,6.0295,6.038,5.9953,6.0124,124200.0
2011-07-27 14:40:00,7.03,7.03,7.0,7.0,117400.0,6.0124,6.0124,5.9867,5.9867,117400.0
2011-07-27 14:45:00,7.0,7.01,7.0,7.0,75900.0,5.9867,5.9953,5.9867,5.9867,75900.0
2011-07-27 14:50:00,7.0,7.01,7.0,7.01,48400.0,5.9867,5.9953,5.9867,5.9953,48400.0
2011-07-27 14:55:00,7.0,7.01,6.98,7.0,125900.0,5.9867,5.9953,5.9696,5.9867,125900.0
2011-07-27 15:00:00,7.0,7.01,6.99,7.01,76200.0,5.9867,5.9953,5.9782,5.9953,76200.0
2011-07-27 15:05:00,7.01,7.01,7.0,7.0,38600.0,5.9953,5.9953,5.9867,5.9867,38600.0
2011-07-27 15:10:00,7.0,7.01,7.0,7.0,38800.0,5.9867,5.9953,5.9867,5.9867,38800.0
2011-07-27 15:15:00,7.0,7.01,6.99,6.99,138900.0,5.9867,5.9953,5.9782,5.9782,138900.0
2011-07-27 15:20:00,7.0,7.0,6.98,6.98,124700.0,5.9867,5.9867,5.9696,5.9696,124700.0
2011-07-27 15:25:00,6.98,7.0,6.98,7.0,203000.0,5.9696,5.9867,5.9696,5.9867,203000.0
2011-07-27 15:30:00,6.99,7.05,6.99,7.05,381600.0,5.9782,6.0295,5.9782,6.0295,381600.0
2011-07-27 15:35:00,7.05,7.05,7.04,7.05,190700.0,6.0295,6.0295,6.0209,6.0295,190700.0
2011-07-27 15:40:00,7.04,7.05,7.04,7.04,269400.0,6.0209,6.0295,6.0209,6.0209,269400.0
2011-07-27 15:45:00,7.04,7.04,7.0,7.0,407600.0,6.0209,6.0209,5.9867,5.9867,407600.0
2011-07-27 15:50:00,7.0,7.01,7.0,7.0,241900.0,5.9867,5.9953,5.9867,5.9867,241900.0
2011-07-27 15:55:00,7.01,7.01,6.98,6.98,852100.0,5.9953,5.9953,5.9696,5.9696,852100.0
2011-07-28 09:30:00,7.0,7.16,6.98,7.07,578900.0,5.9867,6.1236,5.9696,6.0466,578900.0
2011-07-28 09:35:00,7.06,7.1,6.96,7.0,628900.0,6.038,6.0722,5.9525,5.9867,628900.0
2011-07-28 09:40:00,7.0,7.0,6.95,6.98,339200.0,5.9867,5.9867,5.944,5.9696,339200.0
2011-07-28 09:45:00,6.97,7.02,6.96,7.02,191500.0,5.9611,6.0038,5.9525,6.0038,191500.0
2011-07-28 09:50:00,7.02,7.1,7.02,7.05,420400.0,6.0038,6.0722,6.0038,6.0295,420400.0
2011-07-28 09:55:00,7.05,7.09,7.05,7.06,84400.0,6.0295,6.0637,6.0295,6.038,84400.0
2011-07-28 10:00:00,7.06,7.23,7.05,7.13,574400.0,6.038,6.1834,6.0295,6.0979,574400.0
2011-07-28 10:05:00,7.13,7.19,7.11,7.19,295400.0,6.0979,6.1492,6.0808,6.1492,295400.0
2011-07-28 10:10:00,7.18,7.19,7.13,7.15,297100.0,6.1407,6.1492,6.0979,6.115,297100.0
2011-07-28 10:15:00,7.15,7.24,7.14,7.24,300600.0,6.115,6.192,6.1065,6.192,300600.0
2011-07-28 10:20:00,7.25,7.26,7.21,7.23,287000.0,6.2005,6.2091,6.1663,6.1834,287000.0
2011-07-28 10:25:00,7.23,7.32,7.23,7.3,404300.0,6.1834,6.2604,6.1834,6.2433,404300.0
2011-07-28 10:30:00,7.29,7.36,7.26,7.26,210900.0,6.2347,6.2946,6.2091,6.2091,210900.0
2011-07-28 10:35:00,7.26,7.27,7.22,7.22,96300.0,6.2091,6.2176,6.1749,6.1749,96300.0
2011-07-28 10:40:00,7.22,7.24,7.19,7.2,323000.0,6.1749,6.192,6.1492,6.1578,323000.0
2011-07-28 10:45:00,7.2,7.21,7.19,7.2,62800.0,6.1578,6.1663,6.1492,6.1578,62800.0
2011-07-28 10:50:00,7.21,7.21,7.18,7.18,49300.0,6.1663,6.1663,6.1407,6.1407,49300.0
2011-07-28 10:55:00,7.18,7.19,7.15,7.15,115700.0,6.1407,6.1492,6.115,6.115,115700.0
2011-07-28 11:00:00,7.15,7.16,7.11,7.15,148100.0,6.115,6.1236,6.0808,6.115,148100.0
2011-07-28 11:05:00,7.16,7.16,7.15,7.15,27200.0,6.1236,6.1236,6.115,6.115,27200.0
2011-07-28 11:10:00,7.16,7.16,7.15,7.16,23000.0,6.1236,6.1236,6.115,6.1236,23000.0
2011-07-28 11:15:00,7.15,7.16,7.15,7.15,31000.0,6.115,6.1236,6.115,6.115,31000.0
2011-07-28 11:20:00,7.15,7.18,7.15,7.17,82600.0,6.115,6.1407,6.115,6.1321,82600.0
2011-07-28 11:25:00,7.16,7.16,7.15,7.15,41400.0,6.1236,6.1236,6.115,6.115,41400.0
2011-07-28 11:30:00,7.16,7.16,7.15,7.15,24400.0,6.1236,6.1236,6.115,6.115,24400.0
2011-07-28 11:35:00,7.15,7.16,7.14,7.14,58100.0,6.115,6.1236,6.1065,6.1065,58100.0
2011-07-28 11:40:00,7.14,7.15,7.12,7.13,55700.0,6.1065,6.115,6.0894,6.0979,55700.0
2011-07-28 11:45:00,7.12,7.14,7.12,7.12,48200.0,6.0894,6.1065,6.0894,6.0894,48200.0
2011-07-28 11:50:00,7.12,7.13,7.11,7.12,69900.0,6.0894,6.0979,6.0808,6.0894,69900.0
2011-07-28 11:55:00,7.12,7.16,7.11,7.15,232000.0,6.0894,6.1236,6.0808,6.115,232000.0
2011-07-28 12:00:00,7.15,7.16,7.14,7.14,53200.0,6.115,6.1236,6.1065,6.1065,53200.0
2011-07-28 12:05:00,7.14,7.15,7.14,7.14,10900.0,6.1065,6.115,6.1065,6.1065,10900.0
2011-07-28 12:10:00,7.14,7.15,7.13,7.14,26800.0,6.1065,6.115,6.0979,6.1065,26800.0
2011-07-28 12:15:00,7.13,7.14,7.11,7.11,44300.0,6.0979,6.1065,6.0808,6.0808,44300.0
2011-07-28 12:20:00,7.11,7.12,7.1,7.1,61400.0,6.0808,6.0894,6.0722,6.0722,61400.0
2011-07-28 12:25:00,7.1,7.11,7.07,7.07,59500.0,6.0722,6.0808,6.0466,6.0466,59500.0
2011-07-28 12:30:00,7.07,7.08,7.06,7.06,56600.0,6.0466,6.0551,6.038,6.038,56600.0
2011-07-28 12:35:00,7.06,7.07,7.02,7.02,78200.0,6.038,6.0466,6.0038,6.0038,78200.0
2011-07-28 12:40:00,7.02,7.03,7.0,7.01,119700.0,6.0038,6.0124,5.9867,5.9953,119700.0
2011-07-28 12:45:00,7.01,7.03,7.0,7.03,139700.0,5.9953,6.0124,5.9867,6.0124,139700.0
2011-07-28 12:50:00,7.03,7.03,7.0,7.02,182700.0,6.0124,6.0124,5.9867,6.0038,182700.0
2011-07-28 12:55:00,7.02,7.04,7.01,7.02,92700.0,6.0038,6.0209,5.9953,6.0038,92700.0
2011-07-28 13:00:00,7.01,7.02,6.99,7.0,61900.0,5.9953,6.0038,5.9782,5.9867,61900.0
2011-07-28 13:05:00,7.0,7.0,6.98,7.0,104500.0,5.9867,5.9867,5.9696,5.9867,104500.0
2011-07-28 13:10:00,7.0,7.01,6.97,6.98,112600.0,5.9867,5.9953,5.9611,5.9696,112600.0
2011-07-28 13:15:00,6.98,6.98,6.9,6.92,305500.0,5.9696,5.9696,5.9012,5.9183,305500.0
2011-07-28 13:20:00,6.92,6.94,6.85,6.88,575600.0,5.9183,5.9354,5.8584,5.8841,575600.0
2011-07-28 13:25:00,6.89,6.93,6.89,6.91,252700.0,5.8926,5.9269,5.8926,5.9097,252700.0
2011-07-28 13:30:00,6.92,6.92,6.9,6.9,130400.0,5.9183,5.9183,5.9012,5.9012,130400.0
2011-07-28 13:35:00,6.9,6.91,6.89,6.91,67200.0,5.9012,5.9097,5.8926,5.9097,67200.0
2011-07-28 13:40:00,6.91,6.93,6.91,6.92,67000.0,5.9097,5.9269,5.9097,5.9183,67000.0
2011-07-28 13:45:00,6.93,6.93,6.9,6.9,39800.0,5.9269,5.9269,5.9012,5.9012,39800.0
2011-07-28 13:50:00,6.9,6.91,6.89,6.9,79800.0,5.9012,5.9097,5.8926,5.9012,79800.0
2011-07-28 13:55:00,6.89,6.9,6.87,6.88,283300.0,5.8926,5.9012,5.8755,5.8841,283300.0
2011-07-28 14:00:00,6.87,6.89,6.87,6.88,87400.0,5.8755,5.8926,5.8755,5.8841,87400.0
2011-07-28 14:05:00,6.87,6.88,6.87,6.87,73200.0,5.8755,5.8841,5.8755,5.8755,73200.0
2011-07-28 14:10:00,6.87,6.88,6.85,6.86,147900.0,5.8755,5.8841,5.8584,5.867,147900.0
2011-07-28 14:15:00,6.87,6.88,6.87,6.87,74400.0,5.8755,5.8841,5.8755,5.8755,74400.0
2011-07-28 14:20:00,6.88,6.88,6.84,6.84,252400.0,5.8841,5.8841,5.8499,5.8499,252400.0
2011-07-28 14:25:00,6.85,6.86,6.84,6.85,90000.0,5.8584,5.867,5.8499,5.8584,90000.0
2011-07-28 14:30:00,6.86,6.86,6.83,6.84,145000.0,5.867,5.867,5.8413,5.8499,145000.0
2011-07-28 14:35:00,6.84,6.84,6.78,6.79,269300.0,5.8499,5.8499,5.7986,5.8071,269300.0
2011-07-28 14:40:00,6.8,6.81,6.79,6.79,113700.0,5.8157,5.8242,5.8071,5.8071,113700.0
2011-07-28 14:45:00,6.8,6.81,6.79,6.81,188800.0,5.8157,5.8242,5.8071,5.8242,188800.0
2011-07-28 14:50:00,6.81,6.85,6.8,6.85,122700.0,5.8242,5.8584,5.8157,5.8584,122700.0
2011-07-28 14:55:00,6.85,6.85,6.82,6.83,77700.0,5.8584,5.8584,5.8328,5.8413,77700.0
2011-07-28 15:00:00,6.82,6.83,6.81,6.82,64900.0,5.8328,5.8413,5.8242,5.8328,64900.0
2011-07-28 15:05:00,6.82,6.82,6.81,6.82,32200.0,5.8328,5.8328,5.8242,5.8328,32200.0
2011-07-28 15:10:00,6.81,6.82,6.81,6.82,63000.0,5.8242,5.8328,5.8242,5.8328,63000.0
2011-07-28 15:15:00,6.82,6.82,6.8,6.8,439400.0,5.8328,5.8328,5.8157,5.8157,439400.0
2011-07-28 15:20:00,6.8,6.81,6.75,6.75,366000.0,5.8157,5.8242,5.7729,5.7729,366000.0
2011-07-28 15:25:00,6.76,6.76,6.72,6.74,1196900.0,5.7815,5.7815,5.7473,5.7644,1196900.0
2011-07-28 15:30:00,6.74,6.75,6.73,6.73,106800.0,5.7644,5.7729,5.7558,5.7558,106800.0
2011-07-28 15:35:00,6.73,6.76,6.72,6.75,484400.0,5.7558,5.7815,5.7473,5.7729,484400.0
2011-07-28 15:40:00,6.75,6.77,6.75,6.76,239300.0,5.7729,5.79,5.7729,5.7815,239300.0
2011-07-28 15:45:00,6.76,6.79,6.76,6.79,427900.0,5.7815,5.8071,5.7815,5.8071,427900.0
2011-07-28 15:50:00,6.79,6.82,6.78,6.82,521600.0,5.8071,5.8328,5.7986,5.8328,521600.0
2011-07-28 15:55:00,6.82,6.82,6.8,6.8,671700.0,5.8328,5.8328,5.8157,5.8157,671700.0
2011-07-29 09:30:00,6.73,6.75,6.7,6.74,135700.0,5.7558,5.7729,5.7301,5.7644,135700.0
2011-07-29 09:35:00,6.75,6.77,6.71,6.74,167100.0,5.7729,5.79,5.7387,5.7644,167100.0
2011-07-29 09:40:00,6.74,6.77,6.72,6.75,1241300.0,5.7644,5.79,5.7473,5.7729,1241300.0
2011-07-29 09:45:00,6.74,6.78,6.73,6.76,175000.0,5.7644,5.7986,5.7558,5.7815,175000.0
2011-07-29 09:50:00,6.77,6.8,6.76,6.79,121500.0,5.79,5.8157,5.7815,5.8071,121500.0
2011-07-29 09:55:00,6.8,6.86,6.78,6.82,155300.0,5.8157,5.867,5.7986,5.8328,155300.0
2011-07-29 10:00:00,6.82,6.82,6.76,6.76,173800.0,5.8328,5.8328,5.7815,5.7815,173800.0
2011-07-29 10:05:00,6.77,6.83,6.77,6.8,152000.0,5.79,5.8413,5.79,5.8157,152000.0
2011-07-29 10:10:00,6.79,6.81,6.77,6.79,99000.0,5.8071,5.8242,5.79,5.8071,99000.0
2011-07-29 10:15:00,6.8,6.8,6.75,6.76,130200.0,5.8157,5.8157,5.7729,5.7815,130200.0
2011-07-29 10:20:00,6.76,6.85,6.76,6.85,173200.0,5.7815,5.8584,5.7815,5.8584,173200.0
2011-07-29 10:25:00,6.85,6.86,6.81,6.83,97600.0,5.8584,5.867,5.8242,5.8413,97600.0
2011-07-29 10:30:00,6.83,6.86,6.83,6.86,62100.0,5.8413,5.867,5.8413,5.867,62100.0
2011-07-29 10:35:00,6.86,6.87,6.85,6.86,57100.0,5.867,5.8755,5.8584,5.867,57100.0
2011-07-29 10:40:00,6.86,6.87,6.84,6.87,102000.0,5.867,5.8755,5.8499,5.8755,102000.0
2011-07-29 10:45:00,6.87,6.9,6.87,6.9,119400.0,5.8755,5.9012,5.8755,5.9012,119400.0
2011-07-29 10:50:00,6.9,6.95,6.9,6.93,128900.0,5.9012,5.944,5.9012,5.9269,128900.0
2011-07-29 10:55:00,6.94,6.97,6.93,6.96,96200.0,5.9354,5.9611,5.9269,5.9525,96200.0
2011-07-29 11:00:00,6.96,6.96,6.91,6.93,105500.0,5.9525,5.9525,5.9097,5.9269,105500.0
2011-07-29 11:05:00,6.93,6.99,6.93,6.99,93500.0,5.9269,5.9782,5.9269,5.9782,93500.0
2011-07-29 11:10:00,6.99,7.0,6.98,7.0,118100.0,5.9782,5.9867,5.9696,5.9867,118100.0
2011-07-29 11:15:00,7.0,7.05,7.0,7.05,149700.0,5.9867,6.0295,5.9867,6.0295,149700.0
2011-07-29 11:20:00,7.05,7.06,7.03,7.03,172500.0,6.0295,6.038,6.0124,6.0124,172500.0
2011-07-29 11:25:00,7.04,7.04,6.97,6.97,131900.0,6.0209,6.0209,5.9611,5.9611,131900.0
2011-07-29 11:30:00,6.97,6.97,6.91,6.94,204900.0,5.9611,5.9611,5.9097,5.9354,204900.0
2011-07-29 11:35:00,6.94,6.94,6.93,6.94,11900.0,5.9354,5.9354,5.9269,5.9354,11900.0
2011-07-29 11:40:00,6.94,6.96,6.93,6.96,74400.0,5.9354,5.9525,5.9269,5.9525,74400.0
2011-07-29 11:45:00,6.96,6.96,6.93,6.94,31800.0,5.9525,5.9525,5.9269,5.9354,31800.0
2011-07-29 11:50:00,6.94,6.97,6.94,6.97,71200.0,5.9354,5.9611,5.9354,5.9611,71200.0
2011-07-29 11:55:00,6.96,6.98,6.96,6.98,35900.0,5.9525,5.9696,5.9525,5.9696,35900.0
2011-07-29 12:00:00,6.98,6.98,6.9,6.9,114600.0,5.9696,5.9696,5.9012,5.9012,114600.0
2011-07-29 12:05:00,6.9,6.91,6.88,6.89,82800.0,5.9012,5.9097,5.8841,5.8926,82800.0
2011-07-29 12:10:00,6.89,6.91,6.88,6.88,48100.0,5.8926,5.9097,5.8841,5.8841,48100.0
2011-07-29 12:15:00,6.89,6.89,6.88,6.89,23100.0,5.8926,5.8926,5.8841,5.8926,23100.0
2011-07-29 12:20:00,6.89,6.91,6.88,6.9,26500.0,5.8926,5.9097,5.8841,5.9012,26500.0
2011-07-29 12:25:00,6.91,6.91,6.87,6.88,57800.0,5.9097,5.9097,5.8755,5.8841,57800.0
2011-07-29 12:30:00,6.88,6.88,6.83,6.83,50900.0,5.8841,5.8841,5.8413,5.8413,50900.0
2011-07-29 12:35:00,6.84,6.89,6.84,6.89,43400.0,5.8499,5.8926,5.8499,5.8926,43400.0
2011-07-29 12:40:00,6.89,6.91,6.88,6.9,19000.0,5.8926,5.9097,5.8841,5.9012,19000.0
2011-07-29 12:45:00,6.9,6.91,6.85,6.86,45800.0,5.9012,5.9097,5.8584,5.867,45800.0
2011-07-29 12:50:00,6.86,6.86,6.85,6.86,6500.0,5.867,5.867,5.8584,5.867,6500.0
2011-07-29 12:55:00,6.86,6.86,6.85,6.86,12500.0,5.867,5.867,5.8584,5.867,12500.0
2011-07-29 13:00:00,6.86,6.86,6.84,6.84,23000.0,5.867,5.867,5.8499,5.8499,23000.0
2011-07-29 13:05:00,6.84,6.86,6.84,6.86,26300.0,5.8499,5.867,5.8499,5.867,26300.0
2011-07-29 13:10:00,6.86,6.87,6.85,6.86,77500.0,5.867,5.8755,5.8584,5.867,77500.0
2011-07-29 13:15:00,6.86,6.86,6.85,6.86,30300.0,5.867,5.867,5.8584,5.867,30300.0
2011-07-29 13:20:00,6.86,6.87,6.85,6.86,53000.0,5.867,5.8755,5.8584,5.867,53000.0
2011-07-29 13:25:00,6.86,6.87,6.85,6.86,53600.0,5.867,5.8755,5.8584,5.867,53600.0
2011-07-29 13:30:00,6.86,6.86,6.84,6.86,79100.0,5.867,5.867,5.8499,5.867,79100.0
2011-07-29 13:35:00,6.86,6.86,6.85,6.86,21100.0,5.867,5.867,5.8584,5.867,21100.0
2011-07-29 13:40:00,6.86,6.86,6.85,6.86,63500.0,5.867,5.867,5.8584,5.867,63500.0
2011-07-29 13:45:00,6.86,6.87,6.85,6.86,139600.0,5.867,5.8755,5.8584,5.867,139600.0
2011-07-29 13:50:00,6.85,6.86,6.85,6.86,22600.0,5.8584,5.867,5.8584,5.867,22600.0
2011-07-29 13:55:00,6.85,6.89,6.85,6.89,142100.0,5.8584,5.8926,5.8584,5.8926,142100.0
2011-07-29 14:00:00,6.89,6.89,6.88,6.89,26100.0,5.8926,5.8926,5.8841,5.8926,26100.0
2011-07-29 14:05:00,6.89,6.89,6.88,6.89,27200.0,5.8926,5.8926,5.8841,5.8926,27200.0
2011-07-29 14:10:00,6.89,6.89,6.88,6.88,133600.0,5.8926,5.8926,5.8841,5.8841,133600.0
2011-07-29 14:15:00,6.88,6.89,6.88,6.89,9600.0,5.8841,5.8926,5.8841,5.8926,9600.0
2011-07-29 14:20:00,6.88,6.89,6.87,6.88,43400.0,5.8841,5.8926,5.8755,5.8841,43400.0
2011-07-29 14:25:00,6.87,6.89,6.87,6.89,79900.0,5.8755,5.8926,5.8755,5.8926,79900.0
2011-07-29 14:30:00,6.89,6.89,6.88,6.89,34600.0,5.8926,5.8926,5.8841,5.8926,34600.0
2011-07-29 14:35:00,6.89,6.89,6.88,6.89,40800.0,5.8926,5.8926,5.8841,5.8926,40800.0
2011-07-29 14:40:00,6.89,6.89,6.88,6.88,40000.0,5.8926,5.8926,5.8841,5.8841,40000.0
2011-07-29 14:45:00,6.89,6.89,6.88,6.89,32700.0,5.8926,5.8926,5.8841,5.8926,32700.0
2011-07-29 14:50:00,6.89,6.89,6.88,6.89,30400.0,5.8926,5.8926,5.8841,5.8926,30400.0
2011-07-29 14:55:00,6.89,6.89,6.88,6.88,143300.0,5.8926,5.8926,5.8841,5.8841,143300.0
2011-07-29 15:00:00,6.88,6.89,6.87,6.88,126100.0,5.8841,5.8926,5.8755,5.8841,126100.0
2011-07-29 15:05:00,6.88,6.89,6.88,6.89,88700.0,5.8841,5.8926,5.8841,5.8926,88700.0
2011-07-29 15:10:00,6.89,6.89,6.88,6.88,35900.0,5.8926,5.8926,5.8841,5.8841,35900.0
2011-07-29 15:15:00,6.88,6.89,6.88,6.89,53900.0,5.8841,5.8926,5.8841,5.8926,53900.0
2011-07-29 15:20:00,6.89,6.89,6.88,6.88,165500.0,5.8926,5.8926,5.8841,5.8841,165500.0
2011-07-29 15:25:00,6.89,6.89,6.86,6.87,271300.0,5.8926,5.8926,5.867,5.8755,271300.0
2011-07-29 15:30:00,6.87,6.87,6.85,6.86,95700.0,5.8755,5.8755,5.8584,5.867,95700.0
2011-07-29 15:35:00,6.86,6.86,6.85,6.86,54600.0,5.867,5.867,5.8584,5.867,54600.0
2011-07-29 15:40:00,6.86,6.86,6.85,6.85,62500.0,5.867,5.867,5.8584,5.8584,62500.0
2011-07-29 15:45:00,6.85,6.86,6.8,6.81,380300.0,5.8584,5.867,5.8157,5.8242,380300.0
2011-07-29 15:50:00,6.81,6.86,6.8,6.85,1030800.0,5.8242,5.867,5.8157,5.8584,1030800.0
2011-07-29 15:55:00,6.86,6.87,6.85,6.87,432200.0,5.867,5.8755,5.8584,5.8755,432200.0
2011-08-01 09:30:00,7.04,7.04,6.96,6.97,121600.0,6.0209,6.0209,5.9525,5.9611,121600.0
2011-08-01 09:35:00,6.96,6.96,6.9,6.91,59500.0,5.9525,5.9525,5.9012,5.9097,59500.0
2011-08-01 09:40:00,6.91,6.93,6.89,6.9,97300.0,5.9097,5.9269,5.8926,5.9012,97300.0
2011-08-01 09:45:00,6.9,6.91,6.88,6.9,138400.0,5.9012,5.9097,5.8841,5.9012,138400.0
2011-08-01 09:50:00,6.9,6.91,6.87,6.89,126200.0,5.9012,5.9097,5.8755,5.8926,126200.0
2011-08-01 09:55:00,6.89,6.9,6.85,6.85,108300.0,5.8926,5.9012,5.8584,5.8584,108300.0
2011-08-01 10:00:00,6.85,6.86,6.74,6.76,271100.0,5.8584,5.867,5.7644,5.7815,271100.0
2011-08-01 10:05:00,6.76,6.8,6.75,6.79,89800.0,5.7815,5.8157,5.7729,5.8071,89800.0
2011-08-01 10:10:00,6.79,6.82,6.78,6.81,134700.0,5.8071,5.8328,5.7986,5.8242,134700.0
2011-08-01 10:15:00,6.81,6.82,6.8,6.81,65400.0,5.8242,5.8328,5.8157,5.8242,65400.0
2011-08-01 10:20:00,6.81,6.83,6.8,6.8,129500.0,5.8242,5.8413,5.8157,5.8157,129500.0
2011-08-01 10:25:00,6.8,6.82,6.79,6.79,114500.0,5.8157,5.8328,5.8071,5.8071,114500.0
2011-08-01 10:30:00,6.79,6.82,6.78,6.8,218200.0,5.8071,5.8328,5.7986,5.8157,218200.0
2011-08-01 10:35:00,6.8,6.82,6.79,6.82,222100.0,5.8157,5.8328,5.8071,5.8328,222100.0
2011-08-01 10:40:00,6.82,6.83,6.8,6.83,291100.0,5.8328,5.8413,5.8157,5.8413,291100.0
2011-08-01 10:45:00,6.83,6.88,6.82,6.84,289500.0,5.8413,5.8841,5.8328,5.8499,289500.0
2011-08-01 10:50:00,6.85,6.86,6.84,6.84,116000.0,5.8584,5.867,5.8499,5.8499,116000.0
2011-08-01 10:55:00,6.85,6.86,6.82,6.82,119000.0,5.8584,5.867,5.8328,5.8328,119000.0
2011-08-01 11:00:00,6.82,6.83,6.81,6.82,298100.0,5.8328,5.8413,5.8242,5.8328,298100.0
2011-08-01 11:05:00,6.82,6.84,6.81,6.84,92000.0,5.8328,5.8499,5.8242,5.8499,92000.0
2011-08-01 11:10:00,6.83,6.85,6.82,6.84,126100.0,5.8413,5.8584,5.8328,5.8499,126100.0
2011-08-01 11:15:00,6.83,6.84,6.81,6.81,94300.0,5.8413,5.8499,5.8242,5.8242,94300.0
2011-08-01 11:20:00,6.81,6.84,6.81,6.83,214000.0,5.8242,5.8499,5.8242,5.8413,214000.0
2011-08-01 11:25:00,6.83,6.85,6.82,6.85,115300.0,5.8413,5.8584,5.8328,5.8584,115300.0
2011-08-01 11:30:00,6.84,6.85,6.79,6.82,374700.0,5.8499,5.8584,5.8071,5.8328,374700.0
2011-08-01 11:35:00,6.81,6.81,6.72,6.74,512800.0,5.8242,5.8242,5.7473,5.7644,512800.0
2011-08-01 11:40:00,6.74,6.77,6.74,6.76,88400.0,5.7644,5.79,5.7644,5.7815,88400.0
2011-08-01 11:45:00,6.76,6.78,6.75,6.77,120900.0,5.7815,5.7986,5.7729,5.79,120900.0
2011-08-01 11:50:00,6.77,6.78,6.76,6.77,68800.0,5.79,5.7986,5.7815,5.79,68800.0
2011-08-01 11:55:00,6.77,6.78,6.74,6.76,78100.0,5.79,5.7986,5.7644,5.7815,78100.0
2011-08-01 12:00:00,6.76,6.77,6.75,6.77,113000.0,5.7815,5.79,5.7729,5.79,113000.0
2011-08-01 12:05:00,6.78,6.78,6.76,6.77,79500.0,5.7986,5.7986,5.7815,5.79,79500.0
2011-08-01 12:10:00,6.77,6.78,6.76,6.76,66900.0,5.79,5.7986,5.7815,5.7815,66900.0
2011-08-01 12:15:00,6.77,6.77,6.74,6.74,42500.0,5.79,5.79,5.7644,5.7644,42500.0
2011-08-01 12:20:00,6.74,6.76,6.71,6.72,108100.0,5.7644,5.7815,5.7387,5.7473,108100.0
2011-08-01 12:25:00,6.72,6.77,6.72,6.76,83500.0,5.7473,5.79,5.7473,5.7815,83500.0
2011-08-01 12:30:00,6.76,6.76,6.75,6.75,6700.0,5.7815,5.7815,5.7729,5.7729,6700.0
2011-08-01 12:35:00,6.75,6.77,6.75,6.76,21600.0,5.7729,5.79,5.7729,5.7815,21600.0
2011-08-01 12:40:00,6.77,6.77,6.75,6.75,48900.0,5.79,5.79,5.7729,5.7729,48900.0
2011-08-01 12:45:00,6.75,6.76,6.75,6.75,19100.0,5.7729,5.7815,5.7729,5.7729,19100.0
2011-08-01 12:50:00,6.75,6.78,6.75,6.77,84500.0,5.7729,5.7986,5.7729,5.79,84500.0
2011-08-01 12:55:00,6.78,6.78,6.75,6.76,47100.0,5.7986,5.7986,5.7729,5.7815,47100.0
2011-08-01 13:00:00,6.75,6.76,6.75,6.75,9600.0,5.7729,5.7815,5.7729,5.7729,9600.0
2011-08-01 13:05:00,6.75,6.76,6.74,6.75,119500.0,5.7729,5.7815,5.7644,5.7729,119500.0
2011-08-01 13:10:00,6.75,6.75,6.74,6.74,10400.0,5.7729,5.7729,5.7644,5.7644,10400.0
2011-08-01 13:15:00,6.74,6.75,6.73,6.73,48500.0,5.7644,5.7729,5.7558,5.7558,48500.0
2011-08-01 13:20:00,6.73,6.74,6.73,6.73,13200.0,5.7558,5.7644,5.7558,5.7558,13200.0
2011-08-01 13:25:00,6.73,6.74,6.72,6.72,64100.0,5.7558,5.7644,5.7473,5.7473,64100.0
2011-08-01 13:30:00,6.73,6.73,6.72,6.73,17300.0,5.7558,5.7558,5.7473,5.7558,17300.0
2011-08-01 13:35:00,6.72,6.73,6.72,6.72,44000.0,5.7473,5.7558,5.7473,5.7473,44000.0
2011-08-01 13:40:00,6.72,6.73,6.72,6.73,17400.0,5.7473,5.7558,5.7473,5.7558,17400.0
2011-08-01 13:45:00,6.72,6.74,6.72,6.74,46500.0,5.7473,5.7644,5.7473,5.7644,46500.0
2011-08-01 13:50:00,6.73,6.74,6.72,6.72,37600.0,5.7558,5.7644,5.7473,5.7473,37600.0
2011-08-01 13:55:00,6.73,6.73,6.7,6.7,59500.0,5.7558,5.7558,5.7301,5.7301,59500.0
2011-08-01 14:00:00,6.7,6.71,6.7,6.71,69000.0,5.7301,5.7387,5.7301,5.7387,69000.0
2011-08-01 14:05:00,6.71,6.71,6.7,6.7,113100.0,5.7387,5.7387,5.7301,5.7301,113100.0
2011-08-01 14:10:00,6.7,6.7,6.68,6.69,105100.0,5.7301,5.7301,5.713,5.7216,105100.0
2011-08-01 14:15:00,6.67,6.69,6.67,6.69,109000.0,5.7045,5.7216,5.7045,5.7216,109000.0
2011-08-01 14:20:00,6.68,6.69,6.68,6.69,18500.0,5.713,5.7216,5.713,5.7216,18500.0
2011-08-01 14:25:00,6.68,6.69,6.67,6.67,110900.0,5.713,5.7216,5.7045,5.7045,110900.0
2011-08-01 14:30:00,6.68,6.68,6.67,6.68,38400.0,5.713,5.713,5.7045,5.713,38400.0
2011-08-01 14:35:00,6.68,6.68,6.67,6.67,14400.0,5.713,5.713,5.7045,5.7045,14400.0
2011-08-01 14:40:00,6.68,6.68,6.67,6.68,16700.0,5.713,5.713,5.7045,5.713,16700.0
2011-08-01 14:45:00,6.67,6.69,6.67,6.67,164400.0,5.7045,5.7216,5.7045,5.7045,164400.0
2011-08-01 14:50:00,6.68,6.68,6.67,6.68,58900.0,5.713,5.713,5.7045,5.713,58900.0
2011-08-01 14:55:00,6.67,6.71,6.67,6.71,210300.0,5.7045,5.7387,5.7045,5.7387,210300.0
2011-08-01 15:00:00,6.7,6.72,6.7,6.71,98900.0,5.7301,5.7473,5.7301,5.7387,98900.0
2011-08-01 15:05:00,6.72,6.72,6.71,6.72,67000.0,5.7473,5.7473,5.7387,5.7473,67000.0
2011-08-01 15:10:00,6.72,6.73,6.71,6.73,86000.0,5.7473,5.7558,5.7387,5.7558,86000.0
2011-08-01 15:15:00,6.73,6.73,6.7,6.71,107400.0,5.7558,5.7558,5.7301,5.7387,107400.0
2011-08-01 15:20:00,6.7,6.71,6.7,6.7,101800.0,5.7301,5.7387,5.7301,5.7301,101800.0
2011-08-01 15:25:00,6.71,6.72,6.7,6.72,144800.0,5.7387,5.7473,5.7301,5.7473,144800.0
2011-08-01 15:30:00,6.71,6.72,6.68,6.69,173600.0,5.7387,5.7473,5.713,5.7216,173600.0
2011-08-01 15:35:00,6.69,6.71,6.66,6.71,265900.0,5.7216,5.7387,5.6959,5.7387,265900.0
2011-08-01 15:40:00,6.71,6.71,6.7,6.71,86000.0,5.7387,5.7387,5.7301,5.7387,86000.0
2011-08-01 15:45:00,6.7,6.71,6.68,6.69,149400.0,5.7301,5.7387,5.713,5.7216,149400.0
2011-08-01 15:50:00,6.68,6.69,6.67,6.67,350400.0,5.713,5.7216,5.7045,5.7045,350400.0
2011-08-01 15:55:00,6.67,6.7,6.67,6.7,336100.0,5.7045,5.7301,5.7045,5.7301,336100.0
2011-08-02 09:30:00,6.61,6.62,6.54,6.54,183400.0,5.6532,5.6617,5.5933,5.5933,183400.0
2011-08-02 09:35:00,6.54,6.57,6.54,6.57,106100.0,5.5933,5.619,5.5933,5.619,106100.0
2011-08-02 09:40:00,6.57,6.69,6.57,6.6,269000.0,5.619,5.7216,5.619,5.6446,269000.0
2011-08-02 09:45:00,6.6,6.61,6.57,6.57,43700.0,5.6446,5.6532,5.619,5.619,43700.0
2011-08-02 09:50:00,6.57,6.59,6.53,6.55,160300.0,5.619,5.6361,5.5848,5.6019,160300.0
2011-08-02 09:55:00,6.55,6.55,6.53,6.54,96800.0,5.6019,5.6019,5.5848,5.5933,96800.0
2011-08-02 10:00:00,6.54,6.57,6.54,6.56,100900.0,5.5933,5.619,5.5933,5.6104,100900.0
2011-08-02 10:05:00,6.56,6.56,6.52,6.54,126200.0,5.6104,5.6104,5.5762,5.5933,126200.0
2011-08-02 10:10:00,6.53,6.54,6.52,6.52,66200.0,5.5848,5.5933,5.5762,5.5762,66200.0
2011-08-02 10:15:00,6.52,6.53,6.51,6.52,175900.0,5.5762,5.5848,5.5677,5.5762,175900.0
2011-08-02 10:20:00,6.52,6.52,6.51,6.51,54800.0,5.5762,5.5762,5.5677,5.5677,54800.0
2011-08-02 10:25:00,6.52,6.52,6.48,6.5,221800.0,5.5762,5.5762,5.542,5.5591,221800.0
2011-08-02 10:30:00,6.5,6.5,6.46,6.47,189700.0,5.5591,5.5591,5.5249,5.5334,189700.0
2011-08-02 10:35:00,6.47,6.5,6.47,6.5,140000.0,5.5334,5.5591,5.5334,5.5591,140000.0
2011-08-02 10:40:00,6.5,6.5,6.48,6.49,75000.0,5.5591,5.5591,5.542,5.5505,75000.0
2011-08-02 10:45:00,6.48,6.49,6.45,6.46,122400.0,5.542,5.5505,5.5163,5.5249,122400.0
2011-08-02 10:50:00,6.45,6.46,6.42,6.42,135500.0,5.5163,5.5249,5.4907,5.4907,135500.0
2011-08-02 10:55:00,6.42,6.43,6.41,6.41,120000.0,5.4907,5.4992,5.4821,5.4821,120000.0
2011-08-02 11:00:00,6.41,6.43,6.41,6.42,259000.0,5.4821,5.4992,5.4821,5.4907,259000.0
2011-08-02 11:05:00,6.43,6.46,6.43,6.43,169700.0,5.4992,5.5249,5.4992,5.4992,169700.0
2011-08-02 11:10:00,6.43,6.44,6.43,6.44,42800.0,5.4992,5.5078,5.4992,5.5078,42800.0
2011-08-02 11:15:00,6.43,6.44,6.42,6.42,129200.0,5.4992,5.5078,5.4907,5.4907,129200.0
2011-08-02 11:20:00,6.42,6.43,6.4,6.42,189100.0,5.4907,5.4992,5.4736,5.4907,189100.0
2011-08-02 11:25:00,6.42,6.42,6.41,6.42,78600.0,5.4907,5.4907,5.4821,5.4907,78600.0
2011-08-02 11:30:00,6.42,6.42,6.4,6.41,105400.0,5.4907,5.4907,5.4736,5.4821,105400.0
2011-08-02 11:35:00,6.4,6.41,6.4,6.4,60700.0,5.4736,5.4821,5.4736,5.4736,60700.0
2011-08-02 11:40:00,6.4,6.41,6.39,6.39,165100.0,5.4736,5.4821,5.465,5.465,165100.0
2011-08-02 11:45:00,6.39,6.4,6.37,6.39,256300.0,5.465,5.4736,5.4479,5.465,256300.0
2011-08-02 11:50:00,6.38,6.42,6.38,6.41,139900.0,5.4565,5.4907,5.4565,5.4821,139900.0
2011-08-02 11:55:00,6.41,6.41,6.38,6.39,85400.0,5.4821,5.4821,5.4565,5.465,85400.0
2011-08-02 12:00:00,6.38,6.39,6.37,6.38,103300.0,5.4565,5.465,5.4479,5.4565,103300.0
2011-08-02 12:05:00,6.38,6.38,6.34,6.34,166800.0,5.4565,5.4565,5.4223,5.4223,166800.0
2011-08-02 12:10:00,6.35,6.35,6.33,6.34,84100.0,5.4308,5.4308,5.4137,5.4223,84100.0
2011-08-02 12:15:00,6.33,6.38,6.33,6.38,178200.0,5.4137,5.4565,5.4137,5.4565,178200.0
2011-08-02 12:20:00,6.38,6.39,6.37,6.38,78900.0,5.4565,5.465,5.4479,5.4565,78900.0
2011-08-02 12:25:00,6.38,6.39,6.38,6.39,24700.0,5.4565,5.465,5.4565,5.465,24700.0
2011-08-02 12:30:00,6.38,6.39,6.33,6.34,271600.0,5.4565,5.465,5.4137,5.4223,271600.0
2011-08-02 12:35:00,6.34,6.35,6.32,6.33,78700.0,5.4223,5.4308,5.4052,5.4137,78700.0
2011-08-02 12:40:00,6.33,6.34,6.32,6.33,198000.0,5.4137,5.4223,5.4052,5.4137,198000.0
2011-08-02 12:45:00,6.33,6.33,6.32,6.32,131300.0,5.4137,5.4137,5.4052,5.4052,131300.0
2011-08-02 12:50:00,6.32,6.35,6.32,6.33,417800.0,5.4052,5.4308,5.4052,5.4137,417800.0
2011-08-02 12:55:00,6.32,6.33,6.31,6.32,85900.0,5.4052,5.4137,5.3966,5.4052,85900.0
2011-08-02 13:00:00,6.31,6.35,6.31,6.33,127600.0,5.3966,5.4308,5.3966,5.4137,127600.0
2011-08-02 13:05:00,6.33,6.35,6.32,6.35,93700.0,5.4137,5.4308,5.4052,5.4308,93700.0
2011-08-02 13:10:00,6.35,6.36,6.34,6.36,144900.0,5.4308,5.4394,5.4223,5.4394,144900.0
2011-08-02 13:15:00,6.35,6.37,6.35,6.37,47400.0,5.4308,5.4479,5.4308,5.4479,47400.0
2011-08-02 13:20:00,6.37,6.38,6.36,6.38,39500.0,5.4479,5.4565,5.4394,5.4565,39500.0
2011-08-02 13:25:00,6.37,6.38,6.36,6.37,47800.0,5.4479,5.4565,5.4394,5.4479,47800.0
2011-08-02 13:30:00,6.37,6.38,6.36,6.37,38500.0,5.4479,5.4565,5.4394,5.4479,38500.0
2011-08-02 13:35:00,6.37,6.37,6.33,6.34,75000.0,5.4479,5.4479,5.4137,5.4223,75000.0
2011-08-02 13:40:00,6.34,6.34,6.33,6.33,25800.0,5.4223,5.4223,5.4137,5.4137,25800.0
2011-08-02 13:45:00,6.33,6.34,6.33,6.34,43500.0,5.4137,5.4223,5.4137,5.4223,43500.0
2011-08-02 13:50:00,6.34,6.34,6.32,6.33,43600.0,5.4223,5.4223,5.4052,5.4137,43600.0
2011-08-02 13:55:00,6.33,6.33,6.31,6.31,33600.0,5.4137,5.4137,5.3966,5.3966,33600.0
2011-08-02 14:00:00,6.31,6.33,6.31,6.32,141700.0,5.3966,5.4137,5.3966,5.4052,141700.0
2011-08-02 14:05:00,6.32,6.32,6.31,6.32,25800.0,5.4052,5.4052,5.3966,5.4052,25800.0
2011-08-02 14:10:00,6.32,6.34,6.31,6.34,77600.0,5.4052,5.4223,5.3966,5.4223,77600.0
2011-08-02 14:15:00,6.34,6.35,6.33,6.35,79800.0,5.4223,5.4308,5.4137,5.4308,79800.0
2011-08-02 14:20:00,6.35,6.35,6.34,6.34,16000.0,5.4308,5.4308,5.4223,5.4223,16000.0
2011-08-02 14:25:00,6.35,6.35,6.32,6.32,64300.0,5.4308,5.4308,5.4052,5.4052,64300.0
2011-08-02 14:30:00,6.32,6.34,6.31,6.32,153200.0,5.4052,5.4223,5.3966,5.4052,153200.0
2011-08-02 14:35:00,6.32,6.32,6.3,6.31,126800.0,5.4052,5.4052,5.388,5.3966,126800.0
2011-08-02 14:40:00,6.31,6.31,6.3,6.31,51100.0,5.3966,5.3966,5.388,5.3966,51100.0
2011-08-02 14:45:00,6.31,6.31,6.3,6.31,63200.0,5.3966,5.3966,5.388,5.3966,63200.0
2011-08-02 14:50:00,6.31,6.33,6.3,6.33,126400.0,5.3966,5.4137,5.388,5.4137,126400.0
2011-08-02 14:55:00,6.33,6.35,6.32,6.35,187300.0,5.4137,5.4308,5.4052,5.4308,187300.0
2011-08-02 15:00:00,6.35,6.35,6.34,6.35,81600.0,5.4308,5.4308,5.4223,5.4308,81600.0
2011-08-02 15:05:00,6.35,6.35,6.34,6.35,39200.0,5.4308,5.4308,5.4223,5.4308,39200.0
2011-08-02 15:10:00,6.35,6.35,6.33,6.34,179500.0,5.4308,5.4308,5.4137,5.4223,179500.0
2011-08-02 15:15:00,6.33,6.34,6.33,6.33,94400.0,5.4137,5.4223,5.4137,5.4137,94400.0
2011-08-02 15:20:00,6.33,6.33,6.3,6.31,107300.0,5.4137,5.4137,5.388,5.3966,107300.0
2011-08-02 15:25:00,6.3,6.31,6.28,6.29,194200.0,5.388,5.3966,5.3709,5.3795,194200.0
2011-08-02 15:30:00,6.29,6.3,6.29,6.29,121800.0,5.3795,5.388,5.3795,5.3795,121800.0
2011-08-02 15:35:00,6.3,6.31,6.29,6.3,203600.0,5.388,5.3966,5.3795,5.388,203600.0
2011-08-02 15:40:00,6.31,6.31,6.27,6.28,207100.0,5.3966,5.3966,5.3624,5.3709,207100.0
2011-08-02 15:45:00,6.27,6.29,6.26,6.26,587400.0,5.3624,5.3795,5.3538,5.3538,587400.0
2011-08-02 15:50:00,6.26,6.27,6.25,6.25,259300.0,5.3538,5.3624,5.3453,5.3453,259300.0
2011-08-02 15:55:00,6.25,6.27,6.24,6.24,832200.0,5.3453,5.3624,5.3367,5.3367,832200.0
2011-08-03 09:30:00,6.24,6.31,6.23,6.25,166900.0,5.3367,5.3966,5.3282,5.3453,166900.0
2011-08-03 09:35:00,6.24,6.27,6.15,6.18,194100.0,5.3367,5.3624,5.2598,5.2854,194100.0
2011-08-03 09:40:00,6.18,6.18,6.15,6.15,86800.0,5.2854,5.2854,5.2598,5.2598,86800.0
2011-08-03 09:45:00,6.15,6.16,6.12,6.13,102300.0,5.2598,5.2683,5.2341,5.2427,102300.0
2011-08-03 09:50:00,6.13,6.15,6.12,6.15,43700.0,5.2427,5.2598,5.2341,5.2598,43700.0
2011-08-03 09:55:00,6.15,6.18,6.13,6.18,72400.0,5.2598,5.2854,5.2427,5.2854,72400.0
2011-08-03 10:00:00,6.17,6.2,6.16,6.19,222300.0,5.2769,5.3025,5.2683,5.294,222300.0
2011-08-03 10:05:00,6.18,6.19,6.16,6.19,73600.0,5.2854,5.294,5.2683,5.294,73600.0
2011-08-03 10:10:00,6.19,6.19,6.16,6.16,125800.0,5.294,5.294,5.2683,5.2683,125800.0
2011-08-03 10:15:00,6.16,6.17,6.13,6.14,126500.0,5.2683,5.2769,5.2427,5.2512,126500.0
2011-08-03 10:20:00,6.13,6.14,6.08,6.1,263900.0,5.2427,5.2512,5.1999,5.217,263900.0
2011-08-03 10:25:00,6.1,6.12,6.08,6.08,416600.0,5.217,5.2341,5.1999,5.1999,416600.0
2011-08-03 10:30:00,6.08,6.09,6.03,6.03,374200.0,5.1999,5.2084,5.1571,5.1571,374200.0
2011-08-03 10:35:00,6.04,6.06,6.0,6.04,461500.0,5.1657,5.1828,5.1315,5.1657,461500.0
2011-08-03 10:40:00,6.03,6.06,6.01,6.05,217600.0,5.1571,5.1828,5.14,5.1742,217600.0
2011-08-03 10:45:00,6.04,6.05,6.03,6.04,115500.0,5.1657,5.1742,5.1571,5.1657,115500.0
2011-08-03 10:50:00,6.04,6.1,6.03,6.1,228900.0,5.1657,5.217,5.1571,5.217,228900.0
2011-08-03 10:55:00,6.1,6.1,6.08,6.08,71600.0,5.217,5.217,5.1999,5.1999,71600.0
2011-08-03 11:00:00,6.09,6.13,6.08,6.08,271600.0,5.2084,5.2427,5.1999,5.1999,271600.0
2011-08-03 11:05:00,6.08,6.1,6.05,6.08,182800.0,5.1999,5.217,5.1742,5.1999,182800.0
2011-08-03 11:10:00,6.08,6.12,6.06,6.12,160500.0,5.1999,5.2341,5.1828,5.2341,160500.0
2011-08-03 11:15:00,6.12,6.16,6.1,6.15,123900.0,5.2341,5.2683,5.217,5.2598,123900.0
2011-08-03 11:20:00,6.15,6.16,6.13,6.13,305900.0,5.2598,5.2683,5.2427,5.2427,305900.0
2011-08-03 11:25:00,6.14,6.15,6.12,6.14,302100.0,5.2512,5.2598,5.2341,5.2512,302100.0
2011-08-03 11:30:00,6.14,6.16,6.13,6.15,156300.0,5.2512,5.2683,5.2427,5.2598,156300.0
2011-08-03 11:35:00,6.14,6.17,6.13,6.17,162500.0,5.2512,5.2769,5.2427,5.2769,162500.0
2011-08-03 11:40:00,6.17,6.17,6.13,6.13,330600.0,5.2769,5.2769,5.2427,5.2427,330600.0
2011-08-03 11:45:00,6.13,6.14,6.12,6.14,137300.0,5.2427,5.2512,5.2341,5.2512,137300.0
2011-08-03 11:50:00,6.14,6.15,6.12,6.15,139000.0,5.2512,5.2598,5.2341,5.2598,139000.0
2011-08-03 11:55:00,6.15,6.16,6.15,6.16,32100.0,5.2598,5.2683,5.2598,5.2683,32100.0
2011-08-03 12:00:00,6.16,6.16,6.1,6.12,319900.0,5.2683,5.2683,5.217,5.2341,319900.0
2011-08-03 12:05:00,6.12,6.13,6.11,6.13,133000.0,5.2341,5.2427,5.2256,5.2427,133000.0
2011-08-03 12:10:00,6.12,6.15,6.11,6.13,120300.0,5.2341,5.2598,5.2256,5.2427,120300.0
2011-08-03 12:15:00,6.14,6.14,6.09,6.1,129100.0,5.2512,5.2512,5.2084,5.217,129100.0
2011-08-03 12:20:00,6.1,6.1,6.09,6.1,27800.0,5.217,5.217,5.2084,5.217,27800.0
2011-08-03 12:25:00,6.1,6.1,6.09,6.1,28500.0,5.217,5.217,5.2084,5.217,28500.0
2011-08-03 12:30:00,6.09,6.1,6.08,6.09,75300.0,5.2084,5.217,5.1999,5.2084,75300.0
2011-08-03 12:35:00,6.08,6.15,6.08,6.15,151200.0,5.1999,5.2598,5.1999,5.2598,151200.0
2011-08-03 12:40:00,6.15,6.15,6.13,6.14,44900.0,5.2598,5.2598,5.2427,5.2512,44900.0
2011-08-03 12:45:00,6.14,6.14,6.12,6.12,33500.0,5.2512,5.2512,5.2341,5.2341,33500.0
2011-08-03 12:50:00,6.13,6.14,6.12,6.12,77400.0,5.2427,5.2512,5.2341,5.2341,77400.0
2011-08-03 12:55:00,6.12,6.13,6.12,6.13,25700.0,5.2341,5.2427,5.2341,5.2427,25700.0
2011-08-03 13:00:00,6.13,6.13,6.11,6.12,64100.0,5.2427,5.2427,5.2256,5.2341,64100.0
2011-08-03 13:05:00,6.12,6.12,6.1,6.11,69800.0,5.2341,5.2341,5.217,5.2256,69800.0
2011-08-03 13:10:00,6.1,6.14,6.1,6.13,90900.0,5.217,5.2512,5.217,5.2427,90900.0
2011-08-03 13:15:00,6.14,6.14,6.12,6.12,61800.0,5.2512,5.2512,5.2341,5.2341,61800.0
2011-08-03 13:20:00,6.13,6.14,6.12,6.14,52900.0,5.2427,5.2512,5.2341,5.2512,52900.0
2011-08-03 13:25:00,6.14,6.14,6.11,6.12,101900.0,5.2512,5.2512,5.2256,5.2341,101900.0
2011-08-03 13:30:00,6.13,6.18,6.12,6.18,150100.0,5.2427,5.2854,5.2341,5.2854,150100.0
2011-08-03 13:35:00,6.19,6.21,6.17,6.21,113600.0,5.294,5.3111,5.2769,5.3111,113600.0
2011-08-03 13:40:00,6.21,6.24,6.2,6.23,89500.0,5.3111,5.3367,5.3025,5.3282,89500.0
2011-08-03 13:45:00,6.24,6.26,6.22,6.22,128900.0,5.3367,5.3538,5.3196,5.3196,128900.0
2011-08-03 13:50:00,6.22,6.23,6.2,6.21,45600.0,5.3196,5.3282,5.3025,5.3111,45600.0
2011-08-03 13:55:00,6.21,6.21,6.19,6.2,125800.0,5.3111,5.3111,5.294,5.3025,125800.0
2011-08-03 14:00:00,6.2,6.22,6.2,6.21,124000.0,5.3025,5.3196,5.3025,5.3111,124000.0
2011-08-03 14:05:00,6.22,6.22,6.19,6.2,67500.0,5.3196,5.3196,5.294,5.3025,67500.0
2011-08-03 14:10:00,6.2,6.2,6.18,6.19,102300.0,5.3025,5.3025,5.2854,5.294,102300.0
2011-08-03 14:15:00,6.2,6.2,6.16,6.16,112000.0,5.3025,5.3025,5.2683,5.2683,112000.0
2011-08-03 14:20:00,6.17,6.18,6.15,6.15,183200.0,5.2769,5.2854,5.2598,5.2598,183200.0
2011-08-03 14:25:00,6.15,6.16,6.12,6.13,217500.0,5.2598,5.2683,5.2341,5.2427,217500.0
2011-08-03 14:30:00,6.13,6.14,6.09,6.1,134900.0,5.2427,5.2512,5.2084,5.217,134900.0
2011-08-03 14:35:00,6.1,6.1,6.08,6.08,156700.0,5.217,5.217,5.1999,5.1999,156700.0
2011-08-03 14:40:00,6.08,6.09,6.06,6.07,326600.0,5.1999,5.2084,5.1828,5.1913,326600.0
2011-08-03 14:45:00,6.06,6.07,6.05,6.07,207700.0,5.1828,5.1913,5.1742,5.1913,207700.0
2011-08-03 14:50:00,6.07,6.07,6.04,6.04,247700.0,5.1913,5.1913,5.1657,5.1657,247700.0
2011-08-03 14:55:00,6.04,6.07,6.03,6.07,272500.0,5.1657,5.1913,5.1571,5.1913,272500.0
2011-08-03 15:00:00,6.07,6.07,6.05,6.05,119200.0,5.1913,5.1913,5.1742,5.1742,119200.0
2011-08-03 15:05:00,6.05,6.07,6.04,6.07,272500.0,5.1742,5.1913,5.1657,5.1913,272500.0
2011-08-03 15:10:00,6.07,6.09,6.07,6.08,192300.0,5.1913,5.2084,5.1913,5.1999,192300.0
2011-08-03 15:15:00,6.08,6.12,6.08,6.11,288000.0,5.1999,5.2341,5.1999,5.2256,288000.0
2011-08-03 15:20:00,6.11,6.13,6.1,6.13,181600.0,5.2256,5.2427,5.217,5.2427,181600.0
2011-08-03 15:25:00,6.13,6.13,6.11,6.12,213400.0,5.2427,5.2427,5.2256,5.2341,213400.0
2011-08-03 15:30:00,6.12,6.12,6.08,6.08,219400.0,5.2341,5.2341,5.1999,5.1999,219400.0
2011-08-03 15:35:00,6.08,6.09,6.07,6.07,221000.0,5.1999,5.2084,5.1913,5.1913,221000.0
2011-08-03 15:40:00,6.07,6.08,6.06,6.06,516300.0,5.1913,5.1999,5.1828,5.1828,516300.0
2011-08-03 15:45:00,6.06,6.08,6.05,6.05,533000.0,5.1828,5.1999,5.1742,5.1742,533000.0
2011-08-03 15:50:00,6.05,6.06,6.04,6.04,392000.0,5.1742,5.1828,5.1657,5.1657,392000.0
2011-08-03 15:55:00,6.05,6.05,6.03,6.03,909000.0,5.1742,5.1742,5.1571,5.1571,909000.0
2011-08-04 09:30:00,5.97,6.0,5.93,5.95,254900.0,5.1058,5.1315,5.0716,5.0887,254900.0
2011-08-04 09:35:00,5.94,5.96,5.91,5.95,111500.0,5.0802,5.0973,5.0545,5.0887,111500.0
2011-08-04 09:40:00,5.95,5.95,5.83,5.84,329900.0,5.0887,5.0887,4.9861,4.9946,329900.0
2011-08-04 09:45:00,5.84,5.9,5.81,5.81,182600.0,4.9946,5.046,4.969,4.969,182600.0
2011-08-04 09:50:00,5.82,5.85,5.81,5.84,73700.0,4.9775,5.0032,4.969,4.9946,73700.0
2011-08-04 09:55:00,5.84,5.9,5.83,5.85,177800.0,4.9946,5.046,4.9861,5.0032,177800.0
2011-08-04 10:00:00,5.85,5.87,5.82,5.85,290600.0,5.0032,5.0203,4.9775,5.0032,290600.0
2011-08-04 10:05:00,5.84,5.84,5.81,5.82,167200.0,4.9946,4.9946,4.969,4.9775,167200.0
2011-08-04 10:10:00,5.82,5.82,5.79,5.81,145900.0,4.9775,4.9775,4.9519,4.969,145900.0
2011-08-04 10:15:00,5.8,5.81,5.76,5.77,203700.0,4.9604,4.969,4.9262,4.9348,203700.0
2011-08-04 10:20:00,5.77,5.78,5.76,5.78,144300.0,4.9348,4.9433,4.9262,4.9433,144300.0
2011-08-04 10:25:00,5.78,5.81,5.78,5.79,125300.0,4.9433,4.969,4.9433,4.9519,125300.0
2011-08-04 10:30:00,5.79,5.83,5.79,5.82,124600.0,4.9519,4.9861,4.9519,4.9775,124600.0
2011-08-04 10:35:00,5.82,5.83,5.79,5.79,122600.0,4.9775,4.9861,4.9519,4.9519,122600.0
2011-08-04 10:40:00,5.79,5.8,5.78,5.78,143600.0,4.9519,4.9604,4.9433,4.9433,143600.0
2011-08-04 10:45:00,5.79,5.79,5.76,5.78,255400.0,4.9519,4.9519,4.9262,4.9433,255400.0
2011-08-04 10:50:00,5.78,5.79,5.76,5.76,134400.0,4.9433,4.9519,4.9262,4.9262,134400.0
2011-08-04 10:55:00,5.76,5.76,5.71,5.73,197700.0,4.9262,4.9262,4.8835,4.9006,197700.0
2011-08-04 11:00:00,5.73,5.77,5.7,5.77,279800.0,4.9006,4.9348,4.8749,4.9348,279800.0
2011-08-04 11:05:00,5.77,5.8,5.77,5.78,164900.0,4.9348,4.9604,4.9348,4.9433,164900.0
2011-08-04 11:10:00,5.78,5.78,5.75,5.76,167500.0,4.9433,4.9433,4.9177,4.9262,167500.0
2011-08-04 11:15:00,5.77,5.77,5.75,5.76,168200.0,4.9348,4.9348,4.9177,4.9262,168200.0
2011-08-04 11:20:00,5.76,5.77,5.71,5.71,194400.0,4.9262,4.9348,4.8835,4.8835,194400.0
2011-08-04 11:25:00,5.73,5.73,5.7,5.7,193000.0,4.9006,4.9006,4.8749,4.8749,193000.0
2011-08-04 11:30:00,5.7,5.71,5.69,5.71,140700.0,4.8749,4.8835,4.8663,4.8835,140700.0
2011-08-04 11:35:00,5.71,5.71,5.69,5.69,70100.0,4.8835,4.8835,4.8663,4.8663,70100.0
2011-08-04 11:40:00,5.69,5.7,5.65,5.67,246400.0,4.8663,4.8749,4.8321,4.8492,246400.0
2011-08-04 11:45:00,5.66,5.67,5.6,5.62,304900.0,4.8407,4.8492,4.7894,4.8065,304900.0
2011-08-04 11:50:00,5.62,5.65,5.61,5.65,188400.0,4.8065,4.8321,4.7979,4.8321,188400.0
2011-08-04 11:55:00,5.65,5.67,5.65,5.67,112200.0,4.8321,4.8492,4.8321,4.8492,112200.0
2011-08-04 12:00:00,5.67,5.7,5.66,5.7,267900.0,4.8492,4.8749,4.8407,4.8749,267900.0
2011-08-04 12:05:00,5.7,5.7,5.66,5.68,209700.0,4.8749,4.8749,4.8407,4.8578,209700.0
2011-08-04 12:10:00,5.68,5.73,5.67,5.71,157300.0,4.8578,4.9006,4.8492,4.8835,157300.0
2011-08-04 12:15:00,5.71,5.72,5.7,5.71,111100.0,4.8835,4.892,4.8749,4.8835,111100.0
2011-08-04 12:20:00,5.71,5.72,5.7,5.71,199200.0,4.8835,4.892,4.8749,4.8835,199200.0
2011-08-04 12:25:00,5.7,5.73,5.69,5.72,213200.0,4.8749,4.9006,4.8663,4.892,213200.0
2011-08-04 12:30:00,5.73,5.75,5.72,5.74,154300.0,4.9006,4.9177,4.892,4.9091,154300.0
2011-08-04 12:35:00,5.74,5.75,5.7,5.7,69100.0,4.9091,4.9177,4.8749,4.8749,69100.0
2011-08-04 12:40:00,5.71,5.71,5.69,5.71,80100.0,4.8835,4.8835,4.8663,4.8835,80100.0
2011-08-04 12:45:00,5.71,5.71,5.7,5.71,60900.0,4.8835,4.8835,4.8749,4.8835,60900.0
2011-08-04 12:50:00,5.7,5.71,5.69,5.7,177900.0,4.8749,4.8835,4.8663,4.8749,177900.0
2011-08-04 12:55:00,5.7,5.7,5.69,5.69,87800.0,4.8749,4.8749,4.8663,4.8663,87800.0
2011-08-04 13:00:00,5.69,5.71,5.69,5.69,336500.0,4.8663,4.8835,4.8663,4.8663,336500.0
2011-08-04 13:05:00,5.7,5.7,5.69,5.69,54000.0,4.8749,4.8749,4.8663,4.8663,54000.0
2011-08-04 13:10:00,5.7,5.7,5.65,5.66,258200.0,4.8749,4.8749,4.8321,4.8407,258200.0
2011-08-04 13:15:00,5.66,5.66,5.65,5.66,25700.0,4.8407,4.8407,4.8321,4.8407,25700.0
2011-08-04 13:20:00,5.65,5.67,5.65,5.66,149700.0,4.8321,4.8492,4.8321,4.8407,149700.0
2011-08-04 13:25:00,5.67,5.68,5.66,5.67,50300.0,4.8492,4.8578,4.8407,4.8492,50300.0
2011-08-04 13:30:00,5.67,5.68,5.65,5.66,67700.0,4.8492,4.8578,4.8321,4.8407,67700.0
2011-08-04 13:35:00,5.66,5.66,5.64,5.65,72300.0,4.8407,4.8407,4.8236,4.8321,72300.0
2011-08-04 13:40:00,5.65,5.65,5.63,5.64,82000.0,4.8321,4.8321,4.815,4.8236,82000.0
2011-08-04 13:45:00,5.63,5.66,5.63,5.66,191600.0,4.815,4.8407,4.815,4.8407,191600.0
2011-08-04 13:50:00,5.65,5.66,5.63,5.64,62000.0,4.8321,4.8407,4.815,4.8236,62000.0
2011-08-04 13:55:00,5.63,5.64,5.61,5.62,136600.0,4.815,4.8236,4.7979,4.8065,136600.0
2011-08-04 14:00:00,5.61,5.62,5.59,5.62,246900.0,4.7979,4.8065,4.7808,4.8065,246900.0
2011-08-04 14:05:00,5.62,5.63,5.6,5.63,194900.0,4.8065,4.815,4.7894,4.815,194900.0
2011-08-04 14:10:00,5.63,5.64,5.62,5.64,108100.0,4.815,4.8236,4.8065,4.8236,108100.0
2011-08-04 14:15:00,5.64,5.64,5.62,5.64,210500.0,4.8236,4.8236,4.8065,4.8236,210500.0
2011-08-04 14:20:00,5.63,5.64,5.62,5.63,137000.0,4.815,4.8236,4.8065,4.815,137000.0
2011-08-04 14:25:00,5.62,5.63,5.59,5.62,336000.0,4.8065,4.815,4.7808,4.8065,336000.0
2011-08-04 14:30:00,5.62,5.66,5.62,5.66,371700.0,4.8065,4.8407,4.8065,4.8407,371700.0
2011-08-04 14:35:00,5.66,5.69,5.65,5.69,409500.0,4.8407,4.8663,4.8321,4.8663,409500.0
2011-08-04 14:40:00,5.69,5.71,5.68,5.7,245100.0,4.8663,4.8835,4.8578,4.8749,245100.0
2011-08-04 14:45:00,5.7,5.71,5.68,5.7,285600.0,4.8749,4.8835,4.8578,4.8749,285600.0
2011-08-04 14:50:00,5.7,5.7,5.68,5.69,275900.0,4.8749,4.8749,4.8578,4.8663,275900.0
2011-08-04 14:55:00,5.69,5.7,5.68,5.7,194200.0,4.8663,4.8749,4.8578,4.8749,194200.0
2011-08-04 15:00:00,5.69,5.7,5.68,5.7,199400.0,4.8663,4.8749,4.8578,4.8749,199400.0
2011-08-04 15:05:00,5.69,5.72,5.69,5.7,217900.0,4.8663,4.892,4.8663,4.8749,217900.0
2011-08-04 15:10:00,5.7,5.7,5.68,5.69,231900.0,4.8749,4.8749,4.8578,4.8663,231900.0
2011-08-04 15:15:00,5.68,5.69,5.66,5.66,322400.0,4.8578,4.8663,4.8407,4.8407,322400.0
2011-08-04 15:20:00,5.67,5.68,5.64,5.66,253100.0,4.8492,4.8578,4.8236,4.8407,253100.0
2011-08-04 15:25:00,5.66,5.67,5.65,5.65,464400.0,4.8407,4.8492,4.8321,4.8321,464400.0
2011-08-04 15:30:00,5.65,5.67,5.64,5.66,547900.0,4.8321,4.8492,4.8236,4.8407,547900.0
2011-08-04 15:35:00,5.66,5.66,5.63,5.64,345700.0,4.8407,4.8407,4.815,4.8236,345700.0
2011-08-04 15:40:00,5.64,5.64,5.57,5.57,237100.0,4.8236,4.8236,4.7637,4.7637,237100.0
2011-08-04 15:45:00,5.57,5.58,5.56,5.57,349900.0,4.7637,4.7723,4.7552,4.7637,349900.0
2011-08-04 15:50:00,5.56,5.57,5.51,5.52,668500.0,4.7552,4.7637,4.7124,4.721,668500.0
2011-08-04 15:55:00,5.52,5.55,5.51,5.55,1549300.0,4.721,4.7466,4.7124,4.7466,1549300.0
2011-08-05 09:30:00,5.65,5.94,5.65,5.8,1013900.0,4.8321,5.0802,4.8321,4.9604,1013900.0
2011-08-05 09:35:00,5.79,5.81,5.68,5.72,200100.0,4.9519,4.969,4.8578,4.892,200100.0
2011-08-05 09:40:00,5.73,5.78,5.66,5.7,462700.0,4.9006,4.9433,4.8407,4.8749,462700.0
2011-08-05 09:45:00,5.7,5.71,5.59,5.59,352800.0,4.8749,4.8835,4.7808,4.7808,352800.0
2011-08-05 09:50:00,5.59,5.64,5.51,5.54,572700.0,4.7808,4.8236,4.7124,4.7381,572700.0
2011-08-05 09:55:00,5.54,5.6,5.52,5.54,350200.0,4.7381,4.7894,4.721,4.7381,350200.0
2011-08-05 10:00:00,5.53,5.59,5.52,5.55,572800.0,4.7295,4.7808,4.721,4.7466,572800.0
2011-08-05 10:05:00,5.55,5.6,5.53,5.6,301500.0,4.7466,4.7894,4.7295,4.7894,301500.0
2011-08-05 10:10:00,5.59,5.63,5.53,5.55,303200.0,4.7808,4.815,4.7295,4.7466,303200.0
2011-08-05 10:15:00,5.55,5.58,5.5,5.55,487100.0,4.7466,4.7723,4.7039,4.7466,487100.0
2011-08-05 10:20:00,5.54,5.58,5.54,5.56,218300.0,4.7381,4.7723,4.7381,4.7552,218300.0
2011-08-05 10:25:00,5.57,5.6,5.54,5.55,254000.0,4.7637,4.7894,4.7381,4.7466,254000.0
2011-08-05 10:30:00,5.55,5.56,5.5,5.52,266900.0,4.7466,4.7552,4.7039,4.721,266900.0
2011-08-05 10:35:00,5.52,5.55,5.49,5.52,363900.0,4.721,4.7466,4.6953,4.721,363900.0
2011-08-05 10:40:00,5.52,5.53,5.48,5.49,286900.0,4.721,4.7295,4.6867,4.6953,286900.0
2011-08-05 10:45:00,5.49,5.5,5.45,5.47,232200.0,4.6953,4.7039,4.6611,4.6782,232200.0
2011-08-05 10:50:00,5.46,5.48,5.45,5.47,179400.0,4.6696,4.6867,4.6611,4.6782,179400.0
2011-08-05 10:55:00,5.46,5.49,5.43,5.48,163300.0,4.6696,4.6953,4.644,4.6867,163300.0
2011-08-05 11:00:00,5.49,5.51,5.47,5.49,442400.0,4.6953,4.7124,4.6782,4.6953,442400.0
2011-08-05 11:05:00,5.5,5.51,5.47,5.47,240000.0,4.7039,4.7124,4.6782,4.6782,240000.0
2011-08-05 11:10:00,5.48,5.48,5.41,5.41,187500.0,4.6867,4.6867,4.6269,4.6269,187500.0
2011-08-05 11:15:00,5.41,5.42,5.37,5.4,264800.0,4.6269,4.6354,4.5927,4.6183,264800.0
2011-08-05 11:20:00,5.41,5.41,5.36,5.41,186400.0,4.6269,4.6269,4.5841,4.6269,186400.0
2011-08-05 11:25:00,5.41,5.48,5.39,5.4,329800.0,4.6269,4.6867,4.6098,4.6183,329800.0
2011-08-05 11:30:00,5.41,5.46,5.4,5.45,147500.0,4.6269,4.6696,4.6183,4.6611,147500.0
2011-08-05 11:35:00,5.45,5.45,5.4,5.4,129600.0,4.6611,4.6611,4.6183,4.6183,129600.0
2011-08-05 11:40:00,5.4,5.41,5.37,5.4,165500.0,4.6183,4.6269,4.5927,4.6183,165500.0
2011-08-05 11:45:00,5.39,5.39,5.3,5.3,168300.0,4.6098,4.6098,4.5328,4.5328,168300.0
2011-08-05 11:50:00,5.3,5.34,5.3,5.32,101300.0,4.5328,4.567,4.5328,4.5499,101300.0
2011-08-05 11:55:00,5.32,5.33,5.25,5.27,286700.0,4.5499,4.5585,4.49,4.5071,286700.0
2011-08-05 12:00:00,5.28,5.31,5.25,5.29,345100.0,4.5157,4.5414,4.49,4.5243,345100.0
2011-08-05 12:05:00,5.3,5.31,5.27,5.31,175200.0,4.5328,4.5414,4.5071,4.5414,175200.0
2011-08-05 12:10:00,5.31,5.38,5.31,5.37,320200.0,4.5414,4.6012,4.5414,4.5927,320200.0
2011-08-05 12:15:00,5.37,5.44,5.36,5.37,240800.0,4.5927,4.6525,4.5841,4.5927,240800.0
2011-08-05 12:20:00,5.38,5.4,5.33,5.39,179100.0,4.6012,4.6183,4.5585,4.6098,179100.0
2011-08-05 12:25:00,5.38,5.4,5.34,5.35,256400.0,4.6012,4.6183,4.567,4.5756,256400.0
2011-08-05 12:30:00,5.35,5.4,5.35,5.4,421600.0,4.5756,4.6183,4.5756,4.6183,421600.0
2011-08-05 12:35:00,5.4,5.48,5.38,5.45,171300.0,4.6183,4.6867,4.6012,4.6611,171300.0
2011-08-05 12:40:00,5.45,5.49,5.4,5.48,267700.0,4.6611,4.6953,4.6183,4.6867,267700.0
2011-08-05 12:45:00,5.48,5.55,5.45,5.51,501600.0,4.6867,4.7466,4.6611,4.7124,501600.0
2011-08-05 12:50:00,5.5,5.54,5.46,5.47,232500.0,4.7039,4.7381,4.6696,4.6782,232500.0
2011-08-05 12:55:00,5.47,5.5,5.46,5.47,225500.0,4.6782,4.7039,4.6696,4.6782,225500.0
2011-08-05 13:00:00,5.46,5.51,5.44,5.44,223300.0,4.6696,4.7124,4.6525,4.6525,223300.0
2011-08-05 13:05:00,5.44,5.45,5.4,5.42,199700.0,4.6525,4.6611,4.6183,4.6354,199700.0
2011-08-05 13:10:00,5.42,5.46,5.42,5.44,179900.0,4.6354,4.6696,4.6354,4.6525,179900.0
2011-08-05 13:15:00,5.44,5.55,5.43,5.55,628000.0,4.6525,4.7466,4.644,4.7466,628000.0
2011-08-05 13:20:00,5.55,5.61,5.5,5.5,791200.0,4.7466,4.7979,4.7039,4.7039,791200.0
2011-08-05 13:25:00,5.5,5.5,5.46,5.46,115700.0,4.7039,4.7039,4.6696,4.6696,115700.0
2011-08-05 13:30:00,5.46,5.49,5.45,5.45,172100.0,4.6696,4.6953,4.6611,4.6611,172100.0
2011-08-05 13:35:00,5.46,5.46,5.42,5.42,145800.0,4.6696,4.6696,4.6354,4.6354,145800.0
2011-08-05 13:40:00,5.42,5.44,5.41,5.44,106900.0,4.6354,4.6525,4.6269,4.6525,106900.0
2011-08-05 13:45:00,5.44,5.44,5.4,5.42,159800.0,4.6525,4.6525,4.6183,4.6354,159800.0
2011-08-05 13:50:00,5.43,5.49,5.43,5.48,244800.0,4.644,4.6953,4.644,4.6867,244800.0
2011-08-05 13:55:00,5.47,5.48,5.43,5.45,101100.0,4.6782,4.6867,4.644,4.6611,101100.0
2011-08-05 14:00:00,5.44,5.45,5.41,5.42,175300.0,4.6525,4.6611,4.6269,4.6354,175300.0
2011-08-05 14:05:00,5.41,5.42,5.37,5.38,206300.0,4.6269,4.6354,4.5927,4.6012,206300.0
2011-08-05 14:10:00,5.38,5.4,5.36,5.38,567800.0,4.6012,4.6183,4.5841,4.6012,567800.0
2011-08-05 14:15:00,5.38,5.39,5.36,5.37,144300.0,4.6012,4.6098,4.5841,4.5927,144300.0
2011-08-05 14:20:00,5.38,5.41,5.36,5.37,139400.0,4.6012,4.6269,4.5841,4.5927,139400.0
2011-08-05 14:25:00,5.37,5.38,5.35,5.37,158300.0,4.5927,4.6012,4.5756,4.5927,158300.0
2011-08-05 14:30:00,5.36,5.37,5.34,5.35,193800.0,4.5841,4.5927,4.567,4.5756,193800.0
2011-08-05 14:35:00,5.35,5.4,5.35,5.4,153800.0,4.5756,4.6183,4.5756,4.6183,153800.0
2011-08-05 14:40:00,5.41,5.41,5.36,5.36,91600.0,4.6269,4.6269,4.5841,4.5841,91600.0
2011-08-05 14:45:00,5.37,5.37,5.33,5.33,120400.0,4.5927,4.5927,4.5585,4.5585,120400.0
2011-08-05 14:50:00,5.33,5.33,5.3,5.33,112200.0,4.5585,4.5585,4.5328,4.5585,112200.0
2011-08-05 14:55:00,5.33,5.33,5.29,5.3,163500.0,4.5585,4.5585,4.5243,4.5328,163500.0
2011-08-05 15:00:00,5.3,5.32,5.25,5.25,238100.0,4.5328,4.5499,4.49,4.49,238100.0
2011-08-05 15:05:00,5.26,5.26,5.21,5.21,235700.0,4.4986,4.4986,4.4558,4.4558,235700.0
2011-08-05 15:10:00,5.21,5.28,5.21,5.26,355600.0,4.4558,4.5157,4.4558,4.4986,355600.0
2011-08-05 15:15:00,5.27,5.27,5.24,5.25,136700.0,4.5071,4.5071,4.4815,4.49,136700.0
2011-08-05 15:20:00,5.25,5.29,5.24,5.28,266600.0,4.49,4.5243,4.4815,4.5157,266600.0
2011-08-05 15:25:00,5.28,5.28,5.24,5.25,340200.0,4.5157,4.5157,4.4815,4.49,340200.0
2011-08-05 15:30:00,5.25,5.28,5.24,5.26,366100.0,4.49,4.5157,4.4815,4.4986,366100.0
2011-08-05 15:35:00,5.26,5.29,5.25,5.26,444800.0,4.4986,4.5243,4.49,4.4986,444800.0
2011-08-05 15:40:00,5.26,5.27,5.2,5.24,1015700.0,4.4986,4.5071,4.4473,4.4815,1015700.0
2011-08-05 15:45:00,5.23,5.24,5.19,5.23,853900.0,4.4729,4.4815,4.4387,4.4729,853900.0
2011-08-05 15:50:00,5.23,5.28,5.22,5.28,536900.0,4.4729,4.5157,4.4644,4.5157,536900.0
2011-08-05 15:55:00,5.28,5.29,5.27,5.28,689600.0,4.5157,4.5243,4.5071,4.5157,689600.0
2011-08-08 09:30:00,4.97,5.06,4.96,5.06,472900.0,4.2506,4.3275,4.242,4.3275,472900.0
2011-08-08 09:35:00,5.06,5.08,4.98,5.0,424800.0,4.3275,4.3446,4.2591,4.2762,424800.0
2011-08-08 09:40:00,5.01,5.02,4.94,4.95,377100.0,4.2848,4.2933,4.2249,4.2335,377100.0
2011-08-08 09:45:00,4.95,4.96,4.9,4.9,363400.0,4.2335,4.242,4.1907,4.1907,363400.0
2011-08-08 09:50:00,4.9,4.94,4.85,4.88,663000.0,4.1907,4.2249,4.1479,4.1736,663000.0
2011-08-08 09:55:00,4.87,5.02,4.85,4.86,457000.0,4.165,4.2933,4.1479,4.1565,457000.0
2011-08-08 10:00:00,4.86,4.92,4.85,4.9,481900.0,4.1565,4.2078,4.1479,4.1907,481900.0
2011-08-08 10:05:00,4.9,4.92,4.89,4.91,200200.0,4.1907,4.2078,4.1822,4.1993,200200.0
2011-08-08 10:10:00,4.91,4.96,4.9,4.96,407800.0,4.1993,4.242,4.1907,4.242,407800.0
2011-08-08 10:15:00,4.95,4.99,4.94,4.98,495800.0,4.2335,4.2677,4.2249,4.2591,495800.0
2011-08-08 10:20:00,4.99,4.99,4.94,4.94,300400.0,4.2677,4.2677,4.2249,4.2249,300400.0
2011-08-08 10:25:00,4.93,4.94,4.87,4.89,256300.0,4.2164,4.2249,4.165,4.1822,256300.0
2011-08-08 10:30:00,4.89,4.91,4.88,4.9,543200.0,4.1822,4.1993,4.1736,4.1907,543200.0
2011-08-08 10:35:00,4.89,4.92,4.88,4.92,307000.0,4.1822,4.2078,4.1736,4.2078,307000.0
2011-08-08 10:40:00,4.92,4.96,4.91,4.94,305900.0,4.2078,4.242,4.1993,4.2249,305900.0
2011-08-08 10:45:00,4.94,4.98,4.91,4.97,303800.0,4.2249,4.2591,4.1993,4.2506,303800.0
2011-08-08 10:50:00,4.98,4.98,4.91,4.92,136900.0,4.2591,4.2591,4.1993,4.2078,136900.0
2011-08-08 10:55:00,4.91,4.92,4.86,4.89,105400.0,4.1993,4.2078,4.1565,4.1822,105400.0
2011-08-08 11:00:00,4.89,4.92,4.87,4.92,188000.0,4.1822,4.2078,4.165,4.2078,188000.0
2011-08-08 11:05:00,4.92,4.98,4.91,4.97,122400.0,4.2078,4.2591,4.1993,4.2506,122400.0
2011-08-08 11:10:00,4.97,5.02,4.95,4.99,367300.0,4.2506,4.2933,4.2335,4.2677,367300.0
2011-08-08 11:15:00,4.99,5.01,4.99,5.0,295900.0,4.2677,4.2848,4.2677,4.2762,295900.0
2011-08-08 11:20:00,5.01,5.01,4.96,4.97,122600.0,4.2848,4.2848,4.242,4.2506,122600.0
2011-08-08 11:25:00,4.97,4.98,4.95,4.96,133900.0,4.2506,4.2591,4.2335,4.242,133900.0
2011-08-08 11:30:00,4.95,4.95,4.92,4.93,145500.0,4.2335,4.2335,4.2078,4.2164,145500.0
2011-08-08 11:35:00,4.94,4.94,4.92,4.93,81200.0,4.2249,4.2249,4.2078,4.2164,81200.0
2011-08-08 11:40:00,4.93,4.96,4.92,4.92,175800.0,4.2164,4.242,4.2078,4.2078,175800.0
2011-08-08 11:45:00,4.91,4.95,4.9,4.94,152500.0,4.1993,4.2335,4.1907,4.2249,152500.0
2011-08-08 11:50:00,4.94,4.94,4.85,4.86,730500.0,4.2249,4.2249,4.1479,4.1565,730500.0
2011-08-08 11:55:00,4.86,4.87,4.8,4.81,345000.0,4.1565,4.165,4.1052,4.1137,345000.0
2011-08-08 12:00:00,4.81,4.84,4.8,4.8,126500.0,4.1137,4.1394,4.1052,4.1052,126500.0
2011-08-08 12:05:00,4.8,4.81,4.78,4.79,134000.0,4.1052,4.1137,4.0881,4.0966,134000.0
2011-08-08 12:10:00,4.79,4.82,4.78,4.78,216400.0,4.0966,4.1223,4.0881,4.0881,216400.0
2011-08-08 12:15:00,4.78,4.79,4.75,4.77,156700.0,4.0881,4.0966,4.0624,4.0795,156700.0
2011-08-08 12:20:00,4.78,4.8,4.77,4.79,140900.0,4.0881,4.1052,4.0795,4.0966,140900.0
2011-08-08 12:25:00,4.79,4.8,4.76,4.76,71100.0,4.0966,4.1052,4.071,4.071,71100.0
2011-08-08 12:30:00,4.76,4.77,4.75,4.75,82800.0,4.071,4.0795,4.0624,4.0624,82800.0
2011-08-08 12:35:00,4.76,4.77,4.72,4.72,140000.0,4.071,4.0795,4.0368,4.0368,140000.0
2011-08-08 12:40:00,4.73,4.75,4.72,4.74,203900.0,4.0453,4.0624,4.0368,4.0539,203900.0
2011-08-08 12:45:00,4.74,4.75,4.72,4.75,193200.0,4.0539,4.0624,4.0368,4.0624,193200.0
2011-08-08 12:50:00,4.74,4.76,4.73,4.74,125900.0,4.0539,4.071,4.0453,4.0539,125900.0
2011-08-08 12:55:00,4.74,4.74,4.68,4.68,138300.0,4.0539,4.0539,4.0026,4.0026,138300.0
2011-08-08 13:00:00,4.68,4.71,4.68,4.7,233900.0,4.0026,4.0282,4.0026,4.0197,233900.0
2011-08-08 13:05:00,4.71,4.72,4.69,4.7,218300.0,4.0282,4.0368,4.0111,4.0197,218300.0
2011-08-08 13:10:00,4.7,4.71,4.66,4.66,92800.0,4.0197,4.0282,3.9854,3.9854,92800.0
2011-08-08 13:15:00,4.66,4.67,4.65,4.66,83700.0,3.9854,3.994,3.9769,3.9854,83700.0
2011-08-08 13:20:00,4.66,4.68,4.65,4.66,145100.0,3.9854,4.0026,3.9769,3.9854,145100.0
2011-08-08 13:25:00,4.67,4.67,4.65,4.65,101600.0,3.994,3.994,3.9769,3.9769,101600.0
2011-08-08 13:30:00,4.65,4.65,4.62,4.62,52800.0,3.9769,3.9769,3.9512,3.9512,52800.0
2011-08-08 13:35:00,4.62,4.63,4.6,4.6,118400.0,3.9512,3.9598,3.9341,3.9341,118400.0
2011-08-08 13:40:00,4.6,4.6,4.56,4.56,124200.0,3.9341,3.9341,3.8999,3.8999,124200.0
2011-08-08 13:45:00,4.56,4.56,4.53,4.54,184000.0,3.8999,3.8999,3.8743,3.8828,184000.0
2011-08-08 13:50:00,4.55,4.57,4.53,4.55,154300.0,3.8914,3.9085,3.8743,3.8914,154300.0
2011-08-08 13:55:00,4.55,4.57,4.49,4.5,197800.0,3.8914,3.9085,3.8401,3.8486,197800.0
2011-08-08 14:00:00,4.5,4.56,4.49,4.55,275400.0,3.8486,3.8999,3.8401,3.8914,275400.0
2011-08-08 14:05:00,4.55,4.56,4.48,4.49,512500.0,3.8914,3.8999,3.8315,3.8401,512500.0
2011-08-08 14:10:00,4.48,4.5,4.46,4.46,148800.0,3.8315,3.8486,3.8144,3.8144,148800.0
2011-08-08 14:15:00,4.46,4.46,4.41,4.44,298200.0,3.8144,3.8144,3.7716,3.7973,298200.0
2011-08-08 14:20:00,4.43,4.44,4.38,4.39,360000.0,3.7887,3.7973,3.746,3.7545,360000.0
2011-08-08 14:25:00,4.38,4.39,4.34,4.37,653700.0,3.746,3.7545,3.7118,3.7374,653700.0
2011-08-08 14:30:00,4.37,4.39,4.35,4.39,259700.0,3.7374,3.7545,3.7203,3.7545,259700.0
2011-08-08 14:35:00,4.39,4.4,4.37,4.38,165200.0,3.7545,3.7631,3.7374,3.746,165200.0
2011-08-08 14:40:00,4.38,4.4,4.37,4.4,242500.0,3.746,3.7631,3.7374,3.7631,242500.0
2011-08-08 14:45:00,4.4,4.41,4.39,4.41,201000.0,3.7631,3.7716,3.7545,3.7716,201000.0
2011-08-08 14:50:00,4.41,4.45,4.4,4.44,214500.0,3.7716,3.8058,3.7631,3.7973,214500.0
2011-08-08 14:55:00,4.45,4.45,4.42,4.44,111200.0,3.8058,3.8058,3.7802,3.7973,111200.0
2011-08-08 15:00:00,4.44,4.48,4.43,4.47,164100.0,3.7973,3.8315,3.7887,3.8229,164100.0
2011-08-08 15:05:00,4.47,4.54,4.47,4.54,420500.0,3.8229,3.8828,3.8229,3.8828,420500.0
2011-08-08 15:10:00,4.54,4.61,4.54,4.61,352200.0,3.8828,3.9427,3.8828,3.9427,352200.0
2011-08-08 15:15:00,4.61,4.66,4.6,4.66,284100.0,3.9427,3.9854,3.9341,3.9854,284100.0
2011-08-08 15:20:00,4.66,4.67,4.64,4.67,217700.0,3.9854,3.994,3.9683,3.994,217700.0
2011-08-08 15:25:00,4.66,4.67,4.64,4.64,411600.0,3.9854,3.994,3.9683,3.9683,411600.0
2011-08-08 15:30:00,4.65,4.66,4.64,4.65,373900.0,3.9769,3.9854,3.9683,3.9769,373900.0
2011-08-08 15:35:00,4.66,4.66,4.62,4.65,482900.0,3.9854,3.9854,3.9512,3.9769,482900.0
2011-08-08 15:40:00,4.65,4.65,4.61,4.62,261000.0,3.9769,3.9769,3.9427,3.9512,261000.0
2011-08-08 15:45:00,4.61,4.62,4.59,4.59,334000.0,3.9427,3.9512,3.9256,3.9256,334000.0
2011-08-08 15:50:00,4.59,4.6,4.59,4.59,188500.0,3.9256,3.9341,3.9256,3.9256,188500.0
2011-08-08 15:55:00,4.6,4.6,4.59,4.6,701900.0,3.9341,3.9341,3.9256,3.9341,701900.0
2011-08-09 09:30:00,4.79,4.83,4.73,4.8,354400.0,4.0966,4.1308,4.0453,4.1052,354400.0
2011-08-09 09:35:00,4.79,4.81,4.73,4.74,490100.0,4.0966,4.1137,4.0453,4.0539,490100.0
2011-08-09 09:40:00,4.74,4.75,4.6,4.61,129600.0,4.0539,4.0624,3.9341,3.9427,129600.0
2011-08-09 09:45:00,4.61,4.68,4.61,4.64,192600.0,3.9427,4.0026,3.9427,3.9683,192600.0
2011-08-09 09:50:00,4.64,4.68,4.63,4.66,106800.0,3.9683,4.0026,3.9598,3.9854,106800.0
2011-08-09 09:55:00,4.66,4.69,4.64,4.68,153200.0,3.9854,4.0111,3.9683,4.0026,153200.0
2011-08-09 10:00:00,4.68,4.73,4.68,4.71,235800.0,4.0026,4.0453,4.0026,4.0282,235800.0
2011-08-09 10:05:00,4.71,4.72,4.67,4.68,125600.0,4.0282,4.0368,3.994,4.0026,125600.0
2011-08-09 10:10:00,4.67,4.68,4.67,4.67,62400.0,3.994,4.0026,3.994,3.994,62400.0
2011-08-09 10:15:00,4.67,4.68,4.65,4.66,107600.0,3.994,4.0026,3.9769,3.9854,107600.0
2011-08-09 10:20:00,4.65,4.66,4.63,4.63,67300.0,3.9769,3.9854,3.9598,3.9598,67300.0
2011-08-09 10:25:00,4.63,4.65,4.63,4.64,274800.0,3.9598,3.9769,3.9598,3.9683,274800.0
2011-08-09 10:30:00,4.65,4.65,4.64,4.65,201700.0,3.9769,3.9769,3.9683,3.9769,201700.0
2011-08-09 10:35:00,4.64,4.65,4.63,4.64,77700.0,3.9683,3.9769,3.9598,3.9683,77700.0
2011-08-09 10:40:00,4.64,4.64,4.6,4.6,99400.0,3.9683,3.9683,3.9341,3.9341,99400.0
2011-08-09 10:45:00,4.6,4.64,4.6,4.63,254600.0,3.9341,3.9683,3.9341,3.9598,254600.0
2011-08-09 10:50:00,4.63,4.64,4.59,4.59,117100.0,3.9598,3.9683,3.9256,3.9256,117100.0
2011-08-09 10:55:00,4.59,4.6,4.55,4.56,189400.0,3.9256,3.9341,3.8914,3.8999,189400.0
2011-08-09 11:00:00,4.55,4.56,4.51,4.52,223500.0,3.8914,3.8999,3.8572,3.8657,223500.0
2011-08-09 11:05:00,4.52,4.54,4.51,4.52,240200.0,3.8657,3.8828,3.8572,3.8657,240200.0
2011-08-09 11:10:00,4.52,4.52,4.51,4.52,63200.0,3.8657,3.8657,3.8572,3.8657,63200.0
2011-08-09 11:15:00,4.52,4.52,4.51,4.52,103600.0,3.8657,3.8657,3.8572,3.8657,103600.0
2011-08-09 11:20:00,4.52,4.52,4.51,4.52,365600.0,3.8657,3.8657,3.8572,3.8657,365600.0
2011-08-09 11:25:00,4.51,4.55,4.51,4.54,208100.0,3.8572,3.8914,3.8572,3.8828,208100.0
2011-08-09 11:30:00,4.55,4.57,4.55,4.56,341700.0,3.8914,3.9085,3.8914,3.8999,341700.0
2011-08-09 11:35:00,4.56,4.57,4.54,4.54,228900.0,3.8999,3.9085,3.8828,3.8828,228900.0
2011-08-09 11:40:00,4.55,4.55,4.53,4.53,174500.0,3.8914,3.8914,3.8743,3.8743,174500.0
2011-08-09 11:45:00,4.53,4.54,4.53,4.53,27500.0,3.8743,3.8828,3.8743,3.8743,27500.0
2011-08-09 11:50:00,4.54,4.54,4.53,4.53,45500.0,3.8828,3.8828,3.8743,3.8743,45500.0
2011-08-09 11:55:00,4.53,4.54,4.53,4.53,59300.0,3.8743,3.8828,3.8743,3.8743,59300.0
2011-08-09 12:00:00,4.54,4.54,4.53,4.54,34400.0,3.8828,3.8828,3.8743,3.8828,34400.0
2011-08-09 12:05:00,4.53,4.57,4.53,4.57,336000.0,3.8743,3.9085,3.8743,3.9085,336000.0
2011-08-09 12:10:00,4.57,4.57,4.55,4.55,79400.0,3.9085,3.9085,3.8914,3.8914,79400.0
2011-08-09 12:15:00,4.56,4.58,4.55,4.58,79700.0,3.8999,3.917,3.8914,3.917,79700.0
2011-08-09 12:20:00,4.57,4.6,4.56,4.58,305400.0,3.9085,3.9341,3.8999,3.917,305400.0
2011-08-09 12:25:00,4.58,4.59,4.58,4.58,203800.0,3.917,3.9256,3.917,3.917,203800.0
2011-08-09 12:30:00,4.58,4.59,4.58,4.58,49000.0,3.917,3.9256,3.917,3.917,49000.0
2011-08-09 12:35:00,4.58,4.59,4.57,4.58,114100.0,3.917,3.9256,3.9085,3.917,114100.0
2011-08-09 12:40:00,4.58,4.58,4.57,4.57,92500.0,3.917,3.917,3.9085,3.9085,92500.0
2011-08-09 12:45:00,4.58,4.58,4.57,4.57,63400.0,3.917,3.917,3.9085,3.9085,63400.0
2011-08-09 12:50:00,4.57,4.58,4.56,4.58,126700.0,3.9085,3.917,3.8999,3.917,126700.0
2011-08-09 12:55:00,4.58,4.58,4.54,4.55,171900.0,3.917,3.917,3.8828,3.8914,171900.0
2011-08-09 13:00:00,4.55,4.55,4.53,4.54,291700.0,3.8914,3.8914,3.8743,3.8828,291700.0
2011-08-09 13:05:00,4.54,4.55,4.53,4.54,253700.0,3.8828,3.8914,3.8743,3.8828,253700.0
2011-08-09 13:10:00,4.54,4.54,4.52,4.54,242200.0,3.8828,3.8828,3.8657,3.8828,242200.0
2011-08-09 13:15:00,4.54,4.54,4.53,4.53,38400.0,3.8828,3.8828,3.8743,3.8743,38400.0
2011-08-09 13:20:00,4.54,4.55,4.52,4.52,168200.0,3.8828,3.8914,3.8657,3.8657,168200.0
2011-08-09 13:25:00,4.52,4.53,4.52,4.53,62000.0,3.8657,3.8743,3.8657,3.8743,62000.0
2011-08-09 13:30:00,4.53,4.53,4.52,4.53,68200.0,3.8743,3.8743,3.8657,3.8743,68200.0
2011-08-09 13:35:00,4.53,4.53,4.52,4.52,62300.0,3.8743,3.8743,3.8657,3.8657,62300.0
2011-08-09 13:40:00,4.53,4.53,4.52,4.52,89800.0,3.8743,3.8743,3.8657,3.8657,89800.0
2011-08-09 13:45:00,4.53,4.53,4.52,4.53,136400.0,3.8743,3.8743,3.8657,3.8743,136400.0
2011-08-09 13:50:00,4.52,4.53,4.52,4.52,170100.0,3.8657,3.8743,3.8657,3.8657,170100.0
2011-08-09 13:55:00,4.53,4.53,4.52,4.53,259300.0,3.8743,3.8743,3.8657,3.8743,259300.0
2011-08-09 14:00:00,4.53,4.56,4.52,4.55,114100.0,3.8743,3.8999,3.8657,3.8914,114100.0
2011-08-09 14:05:00,4.55,4.56,4.54,4.54,94100.0,3.8914,3.8999,3.8828,3.8828,94100.0
2011-08-09 14:10:00,4.55,4.55,4.52,4.52,111100.0,3.8914,3.8914,3.8657,3.8657,111100.0
2011-08-09 14:15:00,4.52,4.58,4.52,4.53,273000.0,3.8657,3.917,3.8657,3.8743,273000.0
2011-08-09 14:20:00,4.53,4.54,4.44,4.46,337100.0,3.8743,3.8828,3.7973,3.8144,337100.0
2011-08-09 14:25:00,4.46,4.47,4.43,4.44,294000.0,3.8144,3.8229,3.7887,3.7973,294000.0
2011-08-09 14:30:00,4.44,4.44,4.41,4.41,104400.0,3.7973,3.7973,3.7716,3.7716,104400.0
2011-08-09 14:35:00,4.41,4.42,4.39,4.39,287700.0,3.7716,3.7802,3.7545,3.7545,287700.0
2011-08-09 14:40:00,4.39,4.39,4.26,4.26,374000.0,3.7545,3.7545,3.6433,3.6433,374000.0
2011-08-09 14:45:00,4.28,4.4,4.26,4.32,273800.0,3.6605,3.7631,3.6433,3.6947,273800.0
2011-08-09 14:50:00,4.32,4.38,4.31,4.35,280800.0,3.6947,3.746,3.6861,3.7203,280800.0
2011-08-09 14:55:00,4.35,4.36,4.31,4.33,235200.0,3.7203,3.7289,3.6861,3.7032,235200.0
2011-08-09 15:00:00,4.33,4.38,4.3,4.36,239700.0,3.7032,3.746,3.6776,3.7289,239700.0
2011-08-09 15:05:00,4.36,4.39,4.36,4.38,165400.0,3.7289,3.7545,3.7289,3.746,165400.0
2011-08-09 15:10:00,4.38,4.47,4.37,4.46,319000.0,3.746,3.8229,3.7374,3.8144,319000.0
2011-08-09 15:15:00,4.45,4.53,4.45,4.5,394900.0,3.8058,3.8743,3.8058,3.8486,394900.0
2011-08-09 15:20:00,4.51,4.51,4.49,4.5,254200.0,3.8572,3.8572,3.8401,3.8486,254200.0
2011-08-09 15:25:00,4.51,4.53,4.49,4.5,225300.0,3.8572,3.8743,3.8401,3.8486,225300.0
2011-08-09 15:30:00,4.5,4.52,4.5,4.51,128800.0,3.8486,3.8657,3.8486,3.8572,128800.0
2011-08-09 15:35:00,4.5,4.54,4.5,4.54,216800.0,3.8486,3.8828,3.8486,3.8828,216800.0
2011-08-09 15:40:00,4.54,4.57,4.53,4.56,211800.0,3.8828,3.9085,3.8743,3.8999,211800.0
2011-08-09 15:45:00,4.57,4.64,4.56,4.61,791600.0,3.9085,3.9683,3.8999,3.9427,791600.0
2011-08-09 15:50:00,4.61,4.62,4.61,4.61,336300.0,3.9427,3.9512,3.9427,3.9427,336300.0
2011-08-09 15:55:00,4.62,4.67,4.61,4.67,838600.0,3.9512,3.994,3.9427,3.994,838600.0
2011-08-10 09:30:00,4.57,4.58,4.45,4.45,279100.0,3.9085,3.917,3.8058,3.8058,279100.0
2011-08-10 09:35:00,4.45,4.52,4.41,4.5,234700.0,3.8058,3.8657,3.7716,3.8486,234700.0
2011-08-10 09:40:00,4.5,4.52,4.44,4.46,217500.0,3.8486,3.8657,3.7973,3.8144,217500.0
2011-08-10 09:45:00,4.46,4.49,4.4,4.44,406100.0,3.8144,3.8401,3.7631,3.7973,406100.0
2011-08-10 09:50:00,4.44,4.45,4.35,4.36,495900.0,3.7973,3.8058,3.7203,3.7289,495900.0
2011-08-10 09:55:00,4.37,4.42,4.35,4.36,161700.0,3.7374,3.7802,3.7203,3.7289,161700.0
2011-08-10 10:00:00,4.36,4.38,4.3,4.37,328000.0,3.7289,3.746,3.6776,3.7374,328000.0
2011-08-10 10:05:00,4.36,4.42,4.35,4.38,111800.0,3.7289,3.7802,3.7203,3.746,111800.0
2011-08-10 10:10:00,4.38,4.38,4.3,4.35,183100.0,3.746,3.746,3.6776,3.7203,183100.0
2011-08-10 10:15:00,4.35,4.35,4.32,4.32,240300.0,3.7203,3.7203,3.6947,3.6947,240300.0
2011-08-10 10:20:00,4.33,4.35,4.28,4.31,265800.0,3.7032,3.7203,3.6605,3.6861,265800.0
2011-08-10 10:25:00,4.31,4.33,4.29,4.3,189300.0,3.6861,3.7032,3.669,3.6776,189300.0
2011-08-10 10:30:00,4.31,4.38,4.29,4.37,331000.0,3.6861,3.746,3.669,3.7374,331000.0
2011-08-10 10:35:00,4.36,4.37,4.32,4.35,426400.0,3.7289,3.7374,3.6947,3.7203,426400.0
2011-08-10 10:40:00,4.35,4.42,4.33,4.33,258200.0,3.7203,3.7802,3.7032,3.7032,258200.0
2011-08-10 10:45:00,4.34,4.35,4.32,4.34,203000.0,3.7118,3.7203,3.6947,3.7118,203000.0
2011-08-10 10:50:00,4.35,4.35,4.27,4.27,159300.0,3.7203,3.7203,3.6519,3.6519,159300.0
2011-08-10 10:55:00,4.27,4.33,4.26,4.31,176800.0,3.6519,3.7032,3.6433,3.6861,176800.0
2011-08-10 11:00:00,4.31,4.31,4.26,4.26,162200.0,3.6861,3.6861,3.6433,3.6433,162200.0
2011-08-10 11:05:00,4.27,4.3,4.25,4.29,201200.0,3.6519,3.6776,3.6348,3.669,201200.0
2011-08-10 11:10:00,4.29,4.32,4.28,4.3,197300.0,3.669,3.6947,3.6605,3.6776,197300.0
2011-08-10 11:15:00,4.31,4.34,4.3,4.32,169700.0,3.6861,3.7118,3.6776,3.6947,169700.0
2011-08-10 11:20:00,4.31,4.32,4.28,4.29,110700.0,3.6861,3.6947,3.6605,3.669,110700.0
2011-08-10 11:25:00,4.29,4.3,4.27,4.27,103600.0,3.669,3.6776,3.6519,3.6519,103600.0
2011-08-10 11:30:00,4.27,4.33,4.27,4.32,242500.0,3.6519,3.7032,3.6519,3.6947,242500.0
2011-08-10 11:35:00,4.32,4.32,4.29,4.31,193500.0,3.6947,3.6947,3.669,3.6861,193500.0
2011-08-10 11:40:00,4.31,4.34,4.3,4.34,108400.0,3.6861,3.7118,3.6776,3.7118,108400.0
2011-08-10 11:45:00,4.33,4.35,4.31,4.31,148500.0,3.7032,3.7203,3.6861,3.6861,148500.0
2011-08-10 11:50:00,4.32,4.35,4.31,4.35,48900.0,3.6947,3.7203,3.6861,3.7203,48900.0
2011-08-10 11:55:00,4.35,4.36,4.32,4.33,182100.0,3.7203,3.7289,3.6947,3.7032,182100.0
2011-08-10 12:00:00,4.32,4.35,4.31,4.33,156900.0,3.6947,3.7203,3.6861,3.7032,156900.0
2011-08-10 12:05:00,4.34,4.37,4.33,4.33,85700.0,3.7118,3.7374,3.7032,3.7032,85700.0
2011-08-10 12:10:00,4.33,4.33,4.3,4.31,181500.0,3.7032,3.7032,3.6776,3.6861,181500.0
2011-08-10 12:15:00,4.31,4.33,4.3,4.31,331200.0,3.6861,3.7032,3.6776,3.6861,331200.0
2011-08-10 12:20:00,4.31,4.32,4.29,4.29,193300.0,3.6861,3.6947,3.669,3.669,193300.0
2011-08-10 12:25:00,4.29,4.3,4.25,4.25,135700.0,3.669,3.6776,3.6348,3.6348,135700.0
2011-08-10 12:30:00,4.25,4.27,4.25,4.26,114100.0,3.6348,3.6519,3.6348,3.6433,114100.0
2011-08-10 12:35:00,4.25,4.26,4.23,4.23,159100.0,3.6348,3.6433,3.6177,3.6177,159100.0
2011-08-10 12:40:00,4.23,4.27,4.23,4.26,178300.0,3.6177,3.6519,3.6177,3.6433,178300.0
2011-08-10 12:45:00,4.26,4.29,4.26,4.28,100000.0,3.6433,3.669,3.6433,3.6605,100000.0
2011-08-10 12:50:00,4.28,4.32,4.28,4.31,77400.0,3.6605,3.6947,3.6605,3.6861,77400.0
2011-08-10 12:55:00,4.31,4.34,4.3,4.32,95600.0,3.6861,3.7118,3.6776,3.6947,95600.0
2011-08-10 13:00:00,4.32,4.33,4.31,4.33,77600.0,3.6947,3.7032,3.6861,3.7032,77600.0
2011-08-10 13:05:00,4.33,4.33,4.3,4.31,65600.0,3.7032,3.7032,3.6776,3.6861,65600.0
2011-08-10 13:10:00,4.31,4.31,4.29,4.29,73600.0,3.6861,3.6861,3.669,3.669,73600.0
2011-08-10 13:15:00,4.29,4.31,4.28,4.29,99100.0,3.669,3.6861,3.6605,3.669,99100.0
2011-08-10 13:20:00,4.28,4.29,4.27,4.27,119700.0,3.6605,3.669,3.6519,3.6519,119700.0
2011-08-10 13:25:00,4.27,4.28,4.27,4.27,131800.0,3.6519,3.6605,3.6519,3.6519,131800.0
2011-08-10 13:30:00,4.27,4.3,4.26,4.29,179400.0,3.6519,3.6776,3.6433,3.669,179400.0
2011-08-10 13:35:00,4.29,4.3,4.27,4.28,59100.0,3.669,3.6776,3.6519,3.6605,59100.0
2011-08-10 13:40:00,4.27,4.28,4.27,4.27,34200.0,3.6519,3.6605,3.6519,3.6519,34200.0
2011-08-10 13:45:00,4.28,4.31,4.27,4.29,163100.0,3.6605,3.6861,3.6519,3.669,163100.0
2011-08-10 13:50:00,4.29,4.33,4.29,4.32,98900.0,3.669,3.7032,3.669,3.6947,98900.0
2011-08-10 13:55:00,4.32,4.35,4.32,4.35,166100.0,3.6947,3.7203,3.6947,3.7203,166100.0
2011-08-10 14:00:00,4.35,4.36,4.32,4.35,171000.0,3.7203,3.7289,3.6947,3.7203,171000.0
2011-08-10 14:05:00,4.34,4.4,4.34,4.39,141100.0,3.7118,3.7631,3.7118,3.7545,141100.0
2011-08-10 14:10:00,4.38,4.42,4.38,4.41,103200.0,3.746,3.7802,3.746,3.7716,103200.0
2011-08-10 14:15:00,4.42,4.42,4.37,4.39,168400.0,3.7802,3.7802,3.7374,3.7545,168400.0
2011-08-10 14:20:00,4.39,4.4,4.39,4.4,47600.0,3.7545,3.7631,3.7545,3.7631,47600.0
2011-08-10 14:25:00,4.4,4.41,4.39,4.4,131700.0,3.7631,3.7716,3.7545,3.7631,131700.0
2011-08-10 14:30:00,4.4,4.4,4.38,4.38,155000.0,3.7631,3.7631,3.746,3.746,155000.0
2011-08-10 14:35:00,4.39,4.39,4.35,4.36,110300.0,3.7545,3.7545,3.7203,3.7289,110300.0
2011-08-10 14:40:00,4.35,4.37,4.35,4.36,91400.0,3.7203,3.7374,3.7203,3.7289,91400.0
2011-08-10 14:45:00,4.35,4.4,4.35,4.38,192300.0,3.7203,3.7631,3.7203,3.746,192300.0
2011-08-10 14:50:00,4.38,4.38,4.34,4.35,132300.0,3.746,3.746,3.7118,3.7203,132300.0
2011-08-10 14:55:00,4.34,4.37,4.34,4.34,162600.0,3.7118,3.7374,3.7118,3.7118,162600.0
2011-08-10 15:00:00,4.34,4.35,4.33,4.34,83000.0,3.7118,3.7203,3.7032,3.7118,83000.0
2011-08-10 15:05:00,4.34,4.36,4.31,4.31,122300.0,3.7118,3.7289,3.6861,3.6861,122300.0
2011-08-10 15:10:00,4.32,4.34,4.3,4.3,223800.0,3.6947,3.7118,3.6776,3.6776,223800.0
2011-08-10 15:15:00,4.3,4.31,4.28,4.3,126700.0,3.6776,3.6861,3.6605,3.6776,126700.0
2011-08-10 15:20:00,4.31,4.33,4.3,4.33,235800.0,3.6861,3.7032,3.6776,3.7032,235800.0
2011-08-10 15:25:00,4.33,4.35,4.31,4.31,424200.0,3.7032,3.7203,3.6861,3.6861,424200.0
2011-08-10 15:30:00,4.32,4.32,4.28,4.28,290700.0,3.6947,3.6947,3.6605,3.6605,290700.0
2011-08-10 15:35:00,4.28,4.32,4.28,4.31,264100.0,3.6605,3.6947,3.6605,3.6861,264100.0
2011-08-10 15:40:00,4.31,4.33,4.27,4.28,350000.0,3.6861,3.7032,3.6519,3.6605,350000.0
2011-08-10 15:45:00,4.29,4.29,4.25,4.25,269500.0,3.669,3.669,3.6348,3.6348,269500.0
2011-08-10 15:50:00,4.25,4.26,4.22,4.23,311000.0,3.6348,3.6433,3.6091,3.6177,311000.0
2011-08-10 15:55:00,4.23,4.24,4.22,4.24,650600.0,3.6177,3.6262,3.6091,3.6262,650600.0
2011-08-11 09:30:00,4.29,4.32,4.25,4.32,199800.0,3.669,3.6947,3.6348,3.6947,199800.0
2011-08-11 09:35:00,4.31,4.31,4.19,4.23,316300.0,3.6861,3.6861,3.5835,3.6177,316300.0
2011-08-11 09:40:00,4.24,4.25,4.13,4.13,254100.0,3.6262,3.6348,3.5322,3.5322,254100.0
2011-08-11 09:45:00,4.13,4.22,4.13,4.15,329400.0,3.5322,3.6091,3.5322,3.5493,329400.0
2011-08-11 09:50:00,4.16,4.16,4.11,4.12,273900.0,3.5578,3.5578,3.5151,3.5236,273900.0
2011-08-11 09:55:00,4.12,4.2,4.09,4.17,235700.0,3.5236,3.592,3.498,3.5664,235700.0
2011-08-11 10:00:00,4.18,4.22,4.16,4.2,144300.0,3.5749,3.6091,3.5578,3.592,144300.0
2011-08-11 10:05:00,4.21,4.21,4.16,4.18,137900.0,3.6006,3.6006,3.5578,3.5749,137900.0
2011-08-11 10:10:00,4.17,4.18,4.15,4.16,153100.0,3.5664,3.5749,3.5493,3.5578,153100.0
2011-08-11 10:15:00,4.17,4.25,4.17,4.24,212500.0,3.5664,3.6348,3.5664,3.6262,212500.0
2011-08-11 10:20:00,4.24,4.24,4.19,4.22,138900.0,3.6262,3.6262,3.5835,3.6091,138900.0
2011-08-11 10:25:00,4.22,4.24,4.19,4.19,84200.0,3.6091,3.6262,3.5835,3.5835,84200.0
2011-08-11 10:30:00,4.2,4.24,4.2,4.22,168900.0,3.592,3.6262,3.592,3.6091,168900.0
2011-08-11 10:35:00,4.22,4.24,4.2,4.24,181300.0,3.6091,3.6262,3.592,3.6262,181300.0
2011-08-11 10:40:00,4.24,4.24,4.21,4.23,130300.0,3.6262,3.6262,3.6006,3.6177,130300.0
2011-08-11 10:45:00,4.22,4.29,4.22,4.29,179700.0,3.6091,3.669,3.6091,3.669,179700.0
2011-08-11 10:50:00,4.28,4.29,4.24,4.26,214200.0,3.6605,3.669,3.6262,3.6433,214200.0
2011-08-11 10:55:00,4.24,4.25,4.21,4.21,81200.0,3.6262,3.6348,3.6006,3.6006,81200.0
2011-08-11 11:00:00,4.21,4.23,4.2,4.23,84800.0,3.6006,3.6177,3.592,3.6177,84800.0
2011-08-11 11:05:00,4.23,4.24,4.21,4.21,119700.0,3.6177,3.6262,3.6006,3.6006,119700.0
2011-08-11 11:10:00,4.21,4.21,4.19,4.2,206200.0,3.6006,3.6006,3.5835,3.592,206200.0
2011-08-11 11:15:00,4.2,4.2,4.15,4.17,187900.0,3.592,3.592,3.5493,3.5664,187900.0
2011-08-11 11:20:00,4.17,4.18,4.16,4.17,74500.0,3.5664,3.5749,3.5578,3.5664,74500.0
2011-08-11 11:25:00,4.16,4.17,4.14,4.17,171500.0,3.5578,3.5664,3.5407,3.5664,171500.0
2011-08-11 11:30:00,4.16,4.18,4.16,4.18,45200.0,3.5578,3.5749,3.5578,3.5749,45200.0
2011-08-11 11:35:00,4.18,4.18,4.15,4.18,367500.0,3.5749,3.5749,3.5493,3.5749,367500.0
2011-08-11 11:40:00,4.17,4.2,4.17,4.2,283100.0,3.5664,3.592,3.5664,3.592,283100.0
2011-08-11 11:45:00,4.2,4.2,4.19,4.19,33200.0,3.592,3.592,3.5835,3.5835,33200.0
2011-08-11 11:50:00,4.19,4.25,4.19,4.23,377300.0,3.5835,3.6348,3.5835,3.6177,377300.0
2011-08-11 11:55:00,4.23,4.23,4.21,4.21,48000.0,3.6177,3.6177,3.6006,3.6006,48000.0
2011-08-11 12:00:00,4.2,4.21,4.19,4.19,60200.0,3.592,3.6006,3.5835,3.5835,60200.0
2011-08-11 12:05:00,4.19,4.2,4.18,4.18,69700.0,3.5835,3.592,3.5749,3.5749,69700.0
2011-08-11 12:10:00,4.18,4.19,4.16,4.16,49800.0,3.5749,3.5835,3.5578,3.5578,49800.0
2011-08-11 12:15:00,4.16,4.17,4.15,4.15,49500.0,3.5578,3.5664,3.5493,3.5493,49500.0
2011-08-11 12:20:00,4.16,4.16,4.14,4.15,55600.0,3.5578,3.5578,3.5407,3.5493,55600.0
2011-08-11 12:25:00,4.14,4.15,4.12,4.14,107000.0,3.5407,3.5493,3.5236,3.5407,107000.0
2011-08-11 12:30:00,4.15,4.17,4.14,4.16,102400.0,3.5493,3.5664,3.5407,3.5578,102400.0
2011-08-11 12:35:00,4.17,4.17,4.16,4.17,13400.0,3.5664,3.5664,3.5578,3.5664,13400.0
2011-08-11 12:40:00,4.17,4.21,4.17,4.21,66500.0,3.5664,3.6006,3.5664,3.6006,66500.0
2011-08-11 12:45:00,4.21,4.24,4.21,4.23,171600.0,3.6006,3.6262,3.6006,3.6177,171600.0
2011-08-11 12:50:00,4.23,4.23,4.21,4.22,75000.0,3.6177,3.6177,3.6006,3.6091,75000.0
2011-08-11 12:55:00,4.23,4.28,4.22,4.27,143100.0,3.6177,3.6605,3.6091,3.6519,143100.0
2011-08-11 13:00:00,4.26,4.27,4.23,4.23,234800.0,3.6433,3.6519,3.6177,3.6177,234800.0
2011-08-11 13:05:00,4.24,4.24,4.21,4.23,219400.0,3.6262,3.6262,3.6006,3.6177,219400.0
2011-08-11 13:10:00,4.23,4.24,4.21,4.24,173700.0,3.6177,3.6262,3.6006,3.6262,173700.0
2011-08-11 13:15:00,4.24,4.26,4.24,4.26,216700.0,3.6262,3.6433,3.6262,3.6433,216700.0
2011-08-11 13:20:00,4.27,4.29,4.26,4.29,207900.0,3.6519,3.669,3.6433,3.669,207900.0
2011-08-11 13:25:00,4.28,4.33,4.28,4.31,236600.0,3.6605,3.7032,3.6605,3.6861,236600.0
2011-08-11 13:30:00,4.3,4.34,4.3,4.33,159800.0,3.6776,3.7118,3.6776,3.7032,159800.0
2011-08-11 13:35:00,4.34,4.36,4.33,4.36,150900.0,3.7118,3.7289,3.7032,3.7289,150900.0
2011-08-11 13:40:00,4.36,4.37,4.34,4.35,227900.0,3.7289,3.7374,3.7118,3.7203,227900.0
2011-08-11 13:45:00,4.35,4.36,4.34,4.35,132900.0,3.7203,3.7289,3.7118,3.7203,132900.0
2011-08-11 13:50:00,4.36,4.37,4.36,4.37,218500.0,3.7289,3.7374,3.7289,3.7374,218500.0
2011-08-11 13:55:00,4.37,4.38,4.36,4.38,181000.0,3.7374,3.746,3.7289,3.746,181000.0
2011-08-11 14:00:00,4.37,4.38,4.36,4.36,122400.0,3.7374,3.746,3.7289,3.7289,122400.0
2011-08-11 14:05:00,4.37,4.4,4.36,4.4,345400.0,3.7374,3.7631,3.7289,3.7631,345400.0
2011-08-11 14:10:00,4.4,4.4,4.39,4.4,160300.0,3.7631,3.7631,3.7545,3.7631,160300.0
2011-08-11 14:15:00,4.4,4.43,4.39,4.42,207900.0,3.7631,3.7887,3.7545,3.7802,207900.0
2011-08-11 14:20:00,4.42,4.45,4.42,4.44,318700.0,3.7802,3.8058,3.7802,3.7973,318700.0
2011-08-11 14:25:00,4.45,4.45,4.41,4.43,216900.0,3.8058,3.8058,3.7716,3.7887,216900.0
2011-08-11 14:30:00,4.43,4.45,4.41,4.44,503800.0,3.7887,3.8058,3.7716,3.7973,503800.0
2011-08-11 14:35:00,4.45,4.45,4.43,4.43,120700.0,3.8058,3.8058,3.7887,3.7887,120700.0
2011-08-11 14:40:00,4.43,4.44,4.4,4.4,116100.0,3.7887,3.7973,3.7631,3.7631,116100.0
2011-08-11 14:45:00,4.4,4.41,4.39,4.39,79000.0,3.7631,3.7716,3.7545,3.7545,79000.0
2011-08-11 14:50:00,4.39,4.42,4.38,4.42,111500.0,3.7545,3.7802,3.746,3.7802,111500.0
2011-08-11 14:55:00,4.42,4.44,4.4,4.44,227300.0,3.7802,3.7973,3.7631,3.7973,227300.0
2011-08-11 15:00:00,4.44,4.46,4.44,4.45,136400.0,3.7973,3.8144,3.7973,3.8058,136400.0
2011-08-11 15:05:00,4.46,4.46,4.44,4.44,154700.0,3.8144,3.8144,3.7973,3.7973,154700.0
2011-08-11 15:10:00,4.44,4.47,4.44,4.46,205100.0,3.7973,3.8229,3.7973,3.8144,205100.0
2011-08-11 15:15:00,4.46,4.5,4.46,4.49,285700.0,3.8144,3.8486,3.8144,3.8401,285700.0
2011-08-11 15:20:00,4.48,4.49,4.47,4.48,153600.0,3.8315,3.8401,3.8229,3.8315,153600.0
2011-08-11 15:25:00,4.49,4.51,4.48,4.5,419500.0,3.8401,3.8572,3.8315,3.8486,419500.0
2011-08-11 15:30:00,4.5,4.52,4.48,4.52,297700.0,3.8486,3.8657,3.8315,3.8657,297700.0
2011-08-11 15:35:00,4.51,4.52,4.48,4.48,363100.0,3.8572,3.8657,3.8315,3.8315,363100.0
2011-08-11 15:40:00,4.48,4.49,4.48,4.49,209900.0,3.8315,3.8401,3.8315,3.8401,209900.0
2011-08-11 15:45:00,4.49,4.49,4.45,4.45,700900.0,3.8401,3.8401,3.8058,3.8058,700900.0
2011-08-11 15:50:00,4.45,4.46,4.42,4.44,620900.0,3.8058,3.8144,3.7802,3.7973,620900.0
2011-08-11 15:55:00,4.44,4.45,4.41,4.42,979300.0,3.7973,3.8058,3.7716,3.7802,979300.0
2011-08-12 09:30:00,4.59,4.66,4.51,4.6,181900.0,3.9256,3.9854,3.8572,3.9341,181900.0
2011-08-12 09:35:00,4.6,4.61,4.5,4.52,167100.0,3.9341,3.9427,3.8486,3.8657,167100.0
2011-08-12 09:40:00,4.51,4.52,4.47,4.47,124900.0,3.8572,3.8657,3.8229,3.8229,124900.0
2011-08-12 09:45:00,4.47,4.5,4.44,4.48,218900.0,3.8229,3.8486,3.7973,3.8315,218900.0
2011-08-12 09:50:00,4.48,4.48,4.42,4.42,105300.0,3.8315,3.8315,3.7802,3.7802,105300.0
2011-08-12 09:55:00,4.41,4.46,4.4,4.44,106100.0,3.7716,3.8144,3.7631,3.7973,106100.0
2011-08-12 10:00:00,4.43,4.44,4.38,4.4,211200.0,3.7887,3.7973,3.746,3.7631,211200.0
2011-08-12 10:05:00,4.4,4.43,4.39,4.41,147200.0,3.7631,3.7887,3.7545,3.7716,147200.0
2011-08-12 10:10:00,4.41,4.46,4.37,4.45,184700.0,3.7716,3.8144,3.7374,3.8058,184700.0
2011-08-12 10:15:00,4.44,4.48,4.44,4.46,66800.0,3.7973,3.8315,3.7973,3.8144,66800.0
2011-08-12 10:20:00,4.46,4.48,4.45,4.46,159900.0,3.8144,3.8315,3.8058,3.8144,159900.0
2011-08-12 10:25:00,4.46,4.49,4.46,4.47,162000.0,3.8144,3.8401,3.8144,3.8229,162000.0
2011-08-12 10:30:00,4.47,4.48,4.46,4.47,88900.0,3.8229,3.8315,3.8144,3.8229,88900.0
2011-08-12 10:35:00,4.46,4.51,4.46,4.51,113400.0,3.8144,3.8572,3.8144,3.8572,113400.0
2011-08-12 10:40:00,4.51,4.52,4.46,4.46,290200.0,3.8572,3.8657,3.8144,3.8144,290200.0
2011-08-12 10:45:00,4.46,4.47,4.42,4.43,109300.0,3.8144,3.8229,3.7802,3.7887,109300.0
2011-08-12 10:50:00,4.43,4.44,4.42,4.43,70100.0,3.7887,3.7973,3.7802,3.7887,70100.0
2011-08-12 10:55:00,4.43,4.44,4.41,4.41,68000.0,3.7887,3.7973,3.7716,3.7716,68000.0
2011-08-12 11:00:00,4.41,4.43,4.41,4.42,147700.0,3.7716,3.7887,3.7716,3.7802,147700.0
2011-08-12 11:05:00,4.41,4.46,4.41,4.45,135700.0,3.7716,3.8144,3.7716,3.8058,135700.0
2011-08-12 11:10:00,4.46,4.46,4.45,4.45,28700.0,3.8144,3.8144,3.8058,3.8058,28700.0
2011-08-12 11:15:00,4.45,4.48,4.45,4.48,117400.0,3.8058,3.8315,3.8058,3.8315,117400.0
2011-08-12 11:20:00,4.47,4.48,4.46,4.47,201200.0,3.8229,3.8315,3.8144,3.8229,201200.0
2011-08-12 11:25:00,4.47,4.49,4.46,4.47,126000.0,3.8229,3.8401,3.8144,3.8229,126000.0
2011-08-12 11:30:00,4.47,4.48,4.45,4.47,170600.0,3.8229,3.8315,3.8058,3.8229,170600.0
2011-08-12 11:35:00,4.46,4.5,4.46,4.5,121100.0,3.8144,3.8486,3.8144,3.8486,121100.0
2011-08-12 11:40:00,4.48,4.51,4.48,4.5,91600.0,3.8315,3.8572,3.8315,3.8486,91600.0
2011-08-12 11:45:00,4.51,4.54,4.51,4.51,130600.0,3.8572,3.8828,3.8572,3.8572,130600.0
2011-08-12 11:50:00,4.51,4.54,4.51,4.52,111300.0,3.8572,3.8828,3.8572,3.8657,111300.0
2011-08-12 11:55:00,4.52,4.53,4.52,4.52,73800.0,3.8657,3.8743,3.8657,3.8657,73800.0
2011-08-12 12:00:00,4.53,4.55,4.52,4.54,74400.0,3.8743,3.8914,3.8657,3.8828,74400.0
2011-08-12 12:05:00,4.53,4.55,4.53,4.54,159000.0,3.8743,3.8914,3.8743,3.8828,159000.0
2011-08-12 12:10:00,4.54,4.55,4.53,4.54,58600.0,3.8828,3.8914,3.8743,3.8828,58600.0
2011-08-12 12:15:00,4.54,4.55,4.53,4.54,93100.0,3.8828,3.8914,3.8743,3.8828,93100.0
2011-08-12 12:20:00,4.54,4.54,4.52,4.53,77100.0,3.8828,3.8828,3.8657,3.8743,77100.0
2011-08-12 12:25:00,4.53,4.53,4.51,4.52,178100.0,3.8743,3.8743,3.8572,3.8657,178100.0
2011-08-12 12:30:00,4.53,4.53,4.51,4.51,134200.0,3.8743,3.8743,3.8572,3.8572,134200.0
2011-08-12 12:35:00,4.52,4.52,4.51,4.51,82600.0,3.8657,3.8657,3.8572,3.8572,82600.0
2011-08-12 12:40:00,4.51,4.52,4.49,4.51,195600.0,3.8572,3.8657,3.8401,3.8572,195600.0
2011-08-12 12:45:00,4.52,4.52,4.5,4.51,69300.0,3.8657,3.8657,3.8486,3.8572,69300.0
2011-08-12 12:50:00,4.5,4.51,4.49,4.5,57000.0,3.8486,3.8572,3.8401,3.8486,57000.0
2011-08-12 12:55:00,4.5,4.52,4.5,4.51,28100.0,3.8486,3.8657,3.8486,3.8572,28100.0
2011-08-12 13:00:00,4.51,4.52,4.51,4.52,24800.0,3.8572,3.8657,3.8572,3.8657,24800.0
2011-08-12 13:05:00,4.51,4.52,4.51,4.51,15200.0,3.8572,3.8657,3.8572,3.8572,15200.0
2011-08-12 13:10:00,4.51,4.52,4.49,4.5,55600.0,3.8572,3.8657,3.8401,3.8486,55600.0
2011-08-12 13:15:00,4.5,4.5,4.49,4.49,11700.0,3.8486,3.8486,3.8401,3.8401,11700.0
2011-08-12 13:20:00,4.5,4.5,4.48,4.49,73900.0,3.8486,3.8486,3.8315,3.8401,73900.0
2011-08-12 13:25:00,4.49,4.49,4.48,4.49,15000.0,3.8401,3.8401,3.8315,3.8401,15000.0
2011-08-12 13:30:00,4.49,4.5,4.48,4.5,35300.0,3.8401,3.8486,3.8315,3.8486,35300.0
2011-08-12 13:35:00,4.5,4.51,4.49,4.5,64100.0,3.8486,3.8572,3.8401,3.8486,64100.0
2011-08-12 13:40:00,4.5,4.51,4.5,4.51,13000.0,3.8486,3.8572,3.8486,3.8572,13000.0
2011-08-12 13:45:00,4.51,4.51,4.5,4.51,11500.0,3.8572,3.8572,3.8486,3.8572,11500.0
2011-08-12 13:50:00,4.51,4.52,4.5,4.51,71600.0,3.8572,3.8657,3.8486,3.8572,71600.0
2011-08-12 13:55:00,4.52,4.54,4.51,4.53,266300.0,3.8657,3.8828,3.8572,3.8743,266300.0
2011-08-12 14:00:00,4.52,4.53,4.52,4.53,37200.0,3.8657,3.8743,3.8657,3.8743,37200.0
2011-08-12 14:05:00,4.52,4.53,4.52,4.53,13100.0,3.8657,3.8743,3.8657,3.8743,13100.0
2011-08-12 14:10:00,4.53,4.53,4.52,4.53,185900.0,3.8743,3.8743,3.8657,3.8743,185900.0
2011-08-12 14:15:00,4.53,4.54,4.51,4.51,285500.0,3.8743,3.8828,3.8572,3.8572,285500.0
2011-08-12 14:20:00,4.51,4.52,4.5,4.5,166500.0,3.8572,3.8657,3.8486,3.8486,166500.0
2011-08-12 14:25:00,4.5,4.53,4.5,4.52,163000.0,3.8486,3.8743,3.8486,3.8657,163000.0
2011-08-12 14:30:00,4.52,4.52,4.51,4.51,35600.0,3.8657,3.8657,3.8572,3.8572,35600.0
2011-08-12 14:35:00,4.51,4.52,4.5,4.5,405000.0,3.8572,3.8657,3.8486,3.8486,405000.0
2011-08-12 14:40:00,4.5,4.51,4.48,4.51,311100.0,3.8486,3.8572,3.8315,3.8572,311100.0
2011-08-12 14:45:00,4.5,4.52,4.5,4.51,71300.0,3.8486,3.8657,3.8486,3.8572,71300.0
2011-08-12 14:50:00,4.51,4.52,4.49,4.5,130800.0,3.8572,3.8657,3.8401,3.8486,130800.0
2011-08-12 14:55:00,4.5,4.5,4.49,4.49,60900.0,3.8486,3.8486,3.8401,3.8401,60900.0
2011-08-12 15:00:00,4.49,4.52,4.49,4.52,192200.0,3.8401,3.8657,3.8401,3.8657,192200.0
2011-08-12 15:05:00,4.52,4.52,4.49,4.5,250700.0,3.8657,3.8657,3.8401,3.8486,250700.0
2011-08-12 15:10:00,4.49,4.52,4.49,4.5,141900.0,3.8401,3.8657,3.8401,3.8486,141900.0
2011-08-12 15:15:00,4.5,4.5,4.49,4.5,103400.0,3.8486,3.8486,3.8401,3.8486,103400.0
2011-08-12 15:20:00,4.5,4.52,4.49,4.51,138500.0,3.8486,3.8657,3.8401,3.8572,138500.0
2011-08-12 15:25:00,4.52,4.52,4.5,4.5,77500.0,3.8657,3.8657,3.8486,3.8486,77500.0
2011-08-12 15:30:00,4.5,4.51,4.49,4.49,255300.0,3.8486,3.8572,3.8401,3.8401,255300.0
2011-08-12 15:35:00,4.49,4.52,4.49,4.51,207600.0,3.8401,3.8657,3.8401,3.8572,207600.0
2011-08-12 15:40:00,4.52,4.52,4.5,4.51,383600.0,3.8657,3.8657,3.8486,3.8572,383600.0
2011-08-12 15:45:00,4.51,4.52,4.5,4.52,378200.0,3.8572,3.8657,3.8486,3.8657,378200.0
2011-08-12 15:50:00,4.52,4.52,4.51,4.52,225300.0,3.8657,3.8657,3.8572,3.8657,225300.0
2011-08-12 15:55:00,4.52,4.54,4.51,4.54,862200.0,3.8657,3.8828,3.8572,3.8828,862200.0
2011-08-15 09:30:00,4.59,4.6,4.56,4.56,139900.0,3.9256,3.9341,3.8999,3.8999,139900.0
2011-08-15 09:35:00,4.56,4.6,4.56,4.58,124800.0,3.8999,3.9341,3.8999,3.917,124800.0
2011-08-15 09:40:00,4.59,4.62,4.58,4.62,91300.0,3.9256,3.9512,3.917,3.9512,91300.0
2011-08-15 09:45:00,4.61,4.62,4.58,4.6,278200.0,3.9427,3.9512,3.917,3.9341,278200.0
2011-08-15 09:50:00,4.6,4.61,4.57,4.58,241000.0,3.9341,3.9427,3.9085,3.917,241000.0
2011-08-15 09:55:00,4.58,4.58,4.56,4.58,95000.0,3.917,3.917,3.8999,3.917,95000.0
2011-08-15 10:00:00,4.58,4.64,4.57,4.63,445500.0,3.917,3.9683,3.9085,3.9598,445500.0
2011-08-15 10:05:00,4.63,4.68,4.62,4.68,468700.0,3.9598,4.0026,3.9512,4.0026,468700.0
2011-08-15 10:10:00,4.68,4.73,4.67,4.73,332800.0,4.0026,4.0453,3.994,4.0453,332800.0
2011-08-15 10:15:00,4.73,4.77,4.72,4.77,379200.0,4.0453,4.0795,4.0368,4.0795,379200.0
2011-08-15 10:20:00,4.77,4.78,4.74,4.78,301400.0,4.0795,4.0881,4.0539,4.0881,301400.0
2011-08-15 10:25:00,4.77,4.78,4.74,4.76,269300.0,4.0795,4.0881,4.0539,4.071,269300.0
2011-08-15 10:30:00,4.75,4.76,4.72,4.73,398800.0,4.0624,4.071,4.0368,4.0453,398800.0
2011-08-15 10:35:00,4.73,4.75,4.72,4.72,196100.0,4.0453,4.0624,4.0368,4.0368,196100.0
2011-08-15 10:40:00,4.72,4.73,4.68,4.68,247700.0,4.0368,4.0453,4.0026,4.0026,247700.0
2011-08-15 10:45:00,4.68,4.7,4.67,4.68,73700.0,4.0026,4.0197,3.994,4.0026,73700.0
2011-08-15 10:50:00,4.69,4.71,4.67,4.68,175100.0,4.0111,4.0282,3.994,4.0026,175100.0
2011-08-15 10:55:00,4.68,4.69,4.65,4.65,112700.0,4.0026,4.0111,3.9769,3.9769,112700.0
2011-08-15 11:00:00,4.66,4.66,4.63,4.65,189000.0,3.9854,3.9854,3.9598,3.9769,189000.0
2011-08-15 11:05:00,4.66,4.66,4.65,4.66,101300.0,3.9854,3.9854,3.9769,3.9854,101300.0
2011-08-15 11:10:00,4.66,4.66,4.65,4.66,102600.0,3.9854,3.9854,3.9769,3.9854,102600.0
2011-08-15 11:15:00,4.65,4.68,4.65,4.67,327600.0,3.9769,4.0026,3.9769,3.994,327600.0
2011-08-15 11:20:00,4.67,4.7,4.67,4.68,208800.0,3.994,4.0197,3.994,4.0026,208800.0
2011-08-15 11:25:00,4.69,4.7,4.67,4.7,85500.0,4.0111,4.0197,3.994,4.0197,85500.0
2011-08-15 11:30:00,4.7,4.7,4.67,4.7,141200.0,4.0197,4.0197,3.994,4.0197,141200.0
2011-08-15 11:35:00,4.69,4.72,4.68,4.71,125300.0,4.0111,4.0368,4.0026,4.0282,125300.0
2011-08-15 11:40:00,4.72,4.75,4.71,4.75,218000.0,4.0368,4.0624,4.0282,4.0624,218000.0
2011-08-15 11:45:00,4.74,4.76,4.73,4.74,702900.0,4.0539,4.071,4.0453,4.0539,702900.0
2011-08-15 11:50:00,4.74,4.75,4.74,4.74,66300.0,4.0539,4.0624,4.0539,4.0539,66300.0
2011-08-15 11:55:00,4.74,4.74,4.72,4.74,106800.0,4.0539,4.0539,4.0368,4.0539,106800.0
2011-08-15 12:00:00,4.74,4.75,4.73,4.74,62900.0,4.0539,4.0624,4.0453,4.0539,62900.0
2011-08-15 12:05:00,4.74,4.76,4.73,4.73,141900.0,4.0539,4.071,4.0453,4.0453,141900.0
2011-08-15 12:10:00,4.73,4.74,4.73,4.73,72400.0,4.0453,4.0539,4.0453,4.0453,72400.0
2011-08-15 12:15:00,4.73,4.75,4.72,4.73,133300.0,4.0453,4.0624,4.0368,4.0453,133300.0
2011-08-15 12:20:00,4.74,4.74,4.72,4.73,52100.0,4.0539,4.0539,4.0368,4.0453,52100.0
2011-08-15 12:25:00,4.74,4.75,4.73,4.73,107800.0,4.0539,4.0624,4.0453,4.0453,107800.0
2011-08-15 12:30:00,4.73,4.74,4.73,4.73,29600.0,4.0453,4.0539,4.0453,4.0453,29600.0
2011-08-15 12:35:00,4.73,4.73,4.72,4.73,34500.0,4.0453,4.0453,4.0368,4.0453,34500.0
2011-08-15 12:40:00,4.73,4.76,4.72,4.75,222500.0,4.0453,4.071,4.0368,4.0624,222500.0
2011-08-15 12:45:00,4.75,4.76,4.74,4.74,191600.0,4.0624,4.071,4.0539,4.0539,191600.0
2011-08-15 12:50:00,4.74,4.75,4.73,4.74,69500.0,4.0539,4.0624,4.0453,4.0539,69500.0
2011-08-15 12:55:00,4.74,4.75,4.74,4.74,12800.0,4.0539,4.0624,4.0539,4.0539,12800.0
2011-08-15 13:00:00,4.75,4.76,4.74,4.74,110200.0,4.0624,4.071,4.0539,4.0539,110200.0
2011-08-15 13:05:00,4.74,4.75,4.74,4.75,55800.0,4.0539,4.0624,4.0539,4.0624,55800.0
2011-08-15 13:10:00,4.74,4.74,4.71,4.72,115300.0,4.0539,4.0539,4.0282,4.0368,115300.0
2011-08-15 13:15:00,4.72,4.74,4.72,4.74,43500.0,4.0368,4.0539,4.0368,4.0539,43500.0
2011-08-15 13:20:00,4.73,4.74,4.72,4.73,52500.0,4.0453,4.0539,4.0368,4.0453,52500.0
2011-08-15 13:25:00,4.73,4.74,4.73,4.74,20300.0,4.0453,4.0539,4.0453,4.0539,20300.0
2011-08-15 13:30:00,4.73,4.74,4.73,4.74,46800.0,4.0453,4.0539,4.0453,4.0539,46800.0
2011-08-15 13:35:00,4.74,4.74,4.73,4.73,26300.0,4.0539,4.0539,4.0453,4.0453,26300.0
2011-08-15 13:40:00,4.74,4.74,4.73,4.73,21700.0,4.0539,4.0539,4.0453,4.0453,21700.0
2011-08-15 13:45:00,4.73,4.74,4.73,4.73,24700.0,4.0453,4.0539,4.0453,4.0453,24700.0
2011-08-15 13:50:00,4.73,4.74,4.73,4.73,40700.0,4.0453,4.0539,4.0453,4.0453,40700.0
2011-08-15 13:55:00,4.73,4.74,4.73,4.73,26900.0,4.0453,4.0539,4.0453,4.0453,26900.0
2011-08-15 14:00:00,4.73,4.75,4.73,4.75,67800.0,4.0453,4.0624,4.0453,4.0624,67800.0
2011-08-15 14:05:00,4.74,4.75,4.74,4.75,18100.0,4.0539,4.0624,4.0539,4.0624,18100.0
2011-08-15 14:10:00,4.75,4.75,4.74,4.74,17500.0,4.0624,4.0624,4.0539,4.0539,17500.0
2011-08-15 14:15:00,4.74,4.75,4.74,4.74,15700.0,4.0539,4.0624,4.0539,4.0539,15700.0
2011-08-15 14:20:00,4.74,4.75,4.74,4.75,45100.0,4.0539,4.0624,4.0539,4.0624,45100.0
2011-08-15 14:25:00,4.75,4.75,4.74,4.75,17700.0,4.0624,4.0624,4.0539,4.0624,17700.0
2011-08-15 14:30:00,4.75,4.75,4.73,4.73,94800.0,4.0624,4.0624,4.0453,4.0453,94800.0
2011-08-15 14:35:00,4.74,4.74,4.73,4.73,13900.0,4.0539,4.0539,4.0453,4.0453,13900.0
2011-08-15 14:40:00,4.73,4.74,4.73,4.73,22700.0,4.0453,4.0539,4.0453,4.0453,22700.0
2011-08-15 14:45:00,4.73,4.74,4.73,4.74,45700.0,4.0453,4.0539,4.0453,4.0539,45700.0
2011-08-15 14:50:00,4.74,4.74,4.73,4.74,21800.0,4.0539,4.0539,4.0453,4.0539,21800.0
2011-08-15 14:55:00,4.74,4.76,4.73,4.76,112200.0,4.0539,4.071,4.0453,4.071,112200.0
2011-08-15 15:00:00,4.76,4.76,4.75,4.75,58300.0,4.071,4.071,4.0624,4.0624,58300.0
2011-08-15 15:05:00,4.75,4.76,4.75,4.76,30400.0,4.0624,4.071,4.0624,4.071,30400.0
2011-08-15 15:10:00,4.76,4.76,4.75,4.76,87700.0,4.071,4.071,4.0624,4.071,87700.0
2011-08-15 15:15:00,4.76,4.78,4.75,4.77,310300.0,4.071,4.0881,4.0624,4.0795,310300.0
2011-08-15 15:20:00,4.77,4.77,4.76,4.76,140300.0,4.0795,4.0795,4.071,4.071,140300.0
2011-08-15 15:25:00,4.77,4.77,4.76,4.77,235200.0,4.0795,4.0795,4.071,4.0795,235200.0
2011-08-15 15:30:00,4.77,4.81,4.76,4.8,210400.0,4.0795,4.1137,4.071,4.1052,210400.0
2011-08-15 15:35:00,4.81,4.82,4.79,4.8,381900.0,4.1137,4.1223,4.0966,4.1052,381900.0
2011-08-15 15:40:00,4.8,4.81,4.79,4.8,338600.0,4.1052,4.1137,4.0966,4.1052,338600.0
2011-08-15 15:45:00,4.79,4.82,4.79,4.82,219600.0,4.0966,4.1223,4.0966,4.1223,219600.0
2011-08-15 15:50:00,4.82,4.83,4.81,4.83,254100.0,4.1223,4.1308,4.1137,4.1308,254100.0
2011-08-15 15:55:00,4.83,4.84,4.82,4.83,623200.0,4.1308,4.1394,4.1223,4.1308,623200.0
2011-08-16 09:30:00,4.84,4.84,4.76,4.78,217700.0,4.1394,4.1394,4.071,4.0881,217700.0
2011-08-16 09:35:00,4.79,4.85,4.79,4.83,83900.0,4.0966,4.1479,4.0966,4.1308,83900.0
2011-08-16 09:40:00,4.84,4.87,4.8,4.84,99700.0,4.1394,4.165,4.1052,4.1394,99700.0
2011-08-16 09:45:00,4.84,4.85,4.81,4.82,68700.0,4.1394,4.1479,4.1137,4.1223,68700.0
2011-08-16 09:50:00,4.82,4.84,4.79,4.79,220600.0,4.1223,4.1394,4.0966,4.0966,220600.0
2011-08-16 09:55:00,4.8,4.81,4.77,4.77,146300.0,4.1052,4.1137,4.0795,4.0795,146300.0
2011-08-16 10:00:00,4.77,4.8,4.75,4.77,197200.0,4.0795,4.1052,4.0624,4.0795,197200.0
2011-08-16 10:05:00,4.78,4.78,4.75,4.77,140500.0,4.0881,4.0881,4.0624,4.0795,140500.0
2011-08-16 10:10:00,4.77,4.81,4.76,4.78,292300.0,4.0795,4.1137,4.071,4.0881,292300.0
2011-08-16 10:15:00,4.78,4.79,4.76,4.76,88300.0,4.0881,4.0966,4.071,4.071,88300.0
2011-08-16 10:20:00,4.77,4.78,4.76,4.77,68800.0,4.0795,4.0881,4.071,4.0795,68800.0
2011-08-16 10:25:00,4.76,4.79,4.76,4.79,145500.0,4.071,4.0966,4.071,4.0966,145500.0
2011-08-16 10:30:00,4.79,4.79,4.76,4.77,40900.0,4.0966,4.0966,4.071,4.0795,40900.0
2011-08-16 10:35:00,4.77,4.77,4.75,4.75,89500.0,4.0795,4.0795,4.0624,4.0624,89500.0
2011-08-16 10:40:00,4.75,4.78,4.75,4.75,128300.0,4.0624,4.0881,4.0624,4.0624,128300.0
2011-08-16 10:45:00,4.75,4.78,4.75,4.78,69000.0,4.0624,4.0881,4.0624,4.0881,69000.0
2011-08-16 10:50:00,4.78,4.8,4.77,4.8,125100.0,4.0881,4.1052,4.0795,4.1052,125100.0
2011-08-16 10:55:00,4.79,4.82,4.79,4.82,256700.0,4.0966,4.1223,4.0966,4.1223,256700.0
2011-08-16 11:00:00,4.82,4.82,4.79,4.8,212800.0,4.1223,4.1223,4.0966,4.1052,212800.0
2011-08-16 11:05:00,4.79,4.81,4.79,4.8,99100.0,4.0966,4.1137,4.0966,4.1052,99100.0
2011-08-16 11:10:00,4.8,4.82,4.79,4.82,60400.0,4.1052,4.1223,4.0966,4.1223,60400.0
2011-08-16 11:15:00,4.82,4.82,4.78,4.79,196300.0,4.1223,4.1223,4.0881,4.0966,196300.0
2011-08-16 11:20:00,4.79,4.81,4.78,4.8,208000.0,4.0966,4.1137,4.0881,4.1052,208000.0
2011-08-16 11:25:00,4.81,4.82,4.8,4.81,158200.0,4.1137,4.1223,4.1052,4.1137,158200.0
2011-08-16 11:30:00,4.81,4.82,4.8,4.82,195500.0,4.1137,4.1223,4.1052,4.1223,195500.0
2011-08-16 11:35:00,4.82,4.82,4.81,4.82,8900.0,4.1223,4.1223,4.1137,4.1223,8900.0
2011-08-16 11:40:00,4.82,4.86,4.81,4.86,178500.0,4.1223,4.1565,4.1137,4.1565,178500.0
2011-08-16 11:45:00,4.86,4.86,4.85,4.86,42000.0,4.1565,4.1565,4.1479,4.1565,42000.0
2011-08-16 11:50:00,4.86,4.86,4.85,4.86,53100.0,4.1565,4.1565,4.1479,4.1565,53100.0
2011-08-16 11:55:00,4.85,4.86,4.85,4.86,210500.0,4.1479,4.1565,4.1479,4.1565,210500.0
2011-08-16 12:00:00,4.86,4.86,4.85,4.85,107200.0,4.1565,4.1565,4.1479,4.1479,107200.0
2011-08-16 12:05:00,4.86,4.9,4.85,4.9,188900.0,4.1565,4.1907,4.1479,4.1907,188900.0
2011-08-16 12:10:00,4.9,4.91,4.85,4.86,341100.0,4.1907,4.1993,4.1479,4.1565,341100.0
2011-08-16 12:15:00,4.86,4.86,4.85,4.86,169900.0,4.1565,4.1565,4.1479,4.1565,169900.0
2011-08-16 12:20:00,4.85,4.88,4.84,4.86,197800.0,4.1479,4.1736,4.1394,4.1565,197800.0
2011-08-16 12:25:00,4.86,4.87,4.84,4.84,517800.0,4.1565,4.165,4.1394,4.1394,517800.0
2011-08-16 12:30:00,4.83,4.85,4.83,4.85,201000.0,4.1308,4.1479,4.1308,4.1479,201000.0
2011-08-16 12:35:00,4.85,4.86,4.85,4.85,73100.0,4.1479,4.1565,4.1479,4.1479,73100.0
2011-08-16 12:40:00,4.85,4.86,4.85,4.85,19500.0,4.1479,4.1565,4.1479,4.1479,19500.0
2011-08-16 12:45:00,4.85,4.85,4.84,4.84,139600.0,4.1479,4.1479,4.1394,4.1394,139600.0
2011-08-16 12:50:00,4.84,4.86,4.84,4.85,167700.0,4.1394,4.1565,4.1394,4.1479,167700.0
2011-08-16 12:55:00,4.85,4.86,4.84,4.84,147200.0,4.1479,4.1565,4.1394,4.1394,147200.0
2011-08-16 13:00:00,4.84,4.84,4.81,4.81,43800.0,4.1394,4.1394,4.1137,4.1137,43800.0
2011-08-16 13:05:00,4.81,4.81,4.79,4.8,193100.0,4.1137,4.1137,4.0966,4.1052,193100.0
2011-08-16 13:10:00,4.8,4.84,4.79,4.84,166600.0,4.1052,4.1394,4.0966,4.1394,166600.0
2011-08-16 13:15:00,4.83,4.83,4.81,4.81,37900.0,4.1308,4.1308,4.1137,4.1137,37900.0
2011-08-16 13:20:00,4.81,4.81,4.79,4.8,253700.0,4.1137,4.1137,4.0966,4.1052,253700.0
2011-08-16 13:25:00,4.81,4.81,4.79,4.8,148000.0,4.1137,4.1137,4.0966,4.1052,148000.0
2011-08-16 13:30:00,4.8,4.81,4.8,4.8,34900.0,4.1052,4.1137,4.1052,4.1052,34900.0
2011-08-16 13:35:00,4.8,4.81,4.78,4.78,97700.0,4.1052,4.1137,4.0881,4.0881,97700.0
2011-08-16 13:40:00,4.78,4.79,4.77,4.78,13100.0,4.0881,4.0966,4.0795,4.0881,13100.0
2011-08-16 13:45:00,4.77,4.79,4.76,4.79,76700.0,4.0795,4.0966,4.071,4.0966,76700.0
2011-08-16 13:50:00,4.79,4.81,4.78,4.81,120600.0,4.0966,4.1137,4.0881,4.1137,120600.0
2011-08-16 13:55:00,4.81,4.82,4.81,4.81,127500.0,4.1137,4.1223,4.1137,4.1137,127500.0
2011-08-16 14:00:00,4.81,4.83,4.81,4.83,26800.0,4.1137,4.1308,4.1137,4.1308,26800.0
2011-08-16 14:05:00,4.83,4.85,4.83,4.83,61100.0,4.1308,4.1479,4.1308,4.1308,61100.0
2011-08-16 14:10:00,4.84,4.86,4.83,4.86,83500.0,4.1394,4.1565,4.1308,4.1565,83500.0
2011-08-16 14:15:00,4.86,4.86,4.84,4.85,52200.0,4.1565,4.1565,4.1394,4.1479,52200.0
2011-08-16 14:20:00,4.85,4.85,4.83,4.83,73900.0,4.1479,4.1479,4.1308,4.1308,73900.0
2011-08-16 14:25:00,4.83,4.83,4.82,4.82,25800.0,4.1308,4.1308,4.1223,4.1223,25800.0
2011-08-16 14:30:00,4.82,4.83,4.8,4.82,80400.0,4.1223,4.1308,4.1052,4.1223,80400.0
2011-08-16 14:35:00,4.82,4.83,4.81,4.83,89000.0,4.1223,4.1308,4.1137,4.1308,89000.0
2011-08-16 14:40:00,4.82,4.84,4.82,4.84,113000.0,4.1223,4.1394,4.1223,4.1394,113000.0
2011-08-16 14:45:00,4.83,4.84,4.83,4.83,18000.0,4.1308,4.1394,4.1308,4.1308,18000.0
2011-08-16 14:50:00,4.83,4.83,4.82,4.82,167300.0,4.1308,4.1308,4.1223,4.1223,167300.0
2011-08-16 14:55:00,4.83,4.83,4.81,4.81,52500.0,4.1308,4.1308,4.1137,4.1137,52500.0
2011-08-16 15:00:00,4.81,4.82,4.81,4.81,51300.0,4.1137,4.1223,4.1137,4.1137,51300.0
2011-08-16 15:05:00,4.81,4.84,4.81,4.84,109000.0,4.1137,4.1394,4.1137,4.1394,109000.0
2011-08-16 15:10:00,4.83,4.84,4.83,4.83,23100.0,4.1308,4.1394,4.1308,4.1308,23100.0
2011-08-16 15:15:00,4.83,4.84,4.82,4.83,48800.0,4.1308,4.1394,4.1223,4.1308,48800.0
2011-08-16 15:20:00,4.83,4.84,4.82,4.83,85000.0,4.1308,4.1394,4.1223,4.1308,85000.0
2011-08-16 15:25:00,4.84,4.85,4.83,4.85,100800.0,4.1394,4.1479,4.1308,4.1479,100800.0
2011-08-16 15:30:00,4.85,4.86,4.84,4.85,92800.0,4.1479,4.1565,4.1394,4.1479,92800.0
2011-08-16 15:35:00,4.85,4.86,4.85,4.86,48700.0,4.1479,4.1565,4.1479,4.1565,48700.0
2011-08-16 15:40:00,4.85,4.89,4.85,4.88,329600.0,4.1479,4.1822,4.1479,4.1736,329600.0
2011-08-16 15:45:00,4.89,4.89,4.85,4.85,278600.0,4.1822,4.1822,4.1479,4.1479,278600.0
2011-08-16 15:50:00,4.85,4.86,4.84,4.84,169800.0,4.1479,4.1565,4.1394,4.1394,169800.0
2011-08-16 15:55:00,4.85,4.85,4.83,4.83,538000.0,4.1479,4.1479,4.1308,4.1308,538000.0
2011-08-17 09:30:00,4.85,4.88,4.85,4.87,56900.0,4.1479,4.1736,4.1479,4.165,56900.0
2011-08-17 09:35:00,4.87,4.91,4.87,4.89,53700.0,4.165,4.1993,4.165,4.1822,53700.0
2011-08-17 09:40:00,4.89,4.89,4.84,4.85,110500.0,4.1822,4.1822,4.1394,4.1479,110500.0
2011-08-17 09:45:00,4.85,4.91,4.85,4.89,111300.0,4.1479,4.1993,4.1479,4.1822,111300.0
2011-08-17 09:50:00,4.88,4.92,4.88,4.88,97900.0,4.1736,4.2078,4.1736,4.1736,97900.0
2011-08-17 09:55:00,4.88,4.89,4.87,4.87,53500.0,4.1736,4.1822,4.165,4.165,53500.0
2011-08-17 10:00:00,4.87,4.88,4.84,4.84,60100.0,4.165,4.1736,4.1394,4.1394,60100.0
2011-08-17 10:05:00,4.84,4.87,4.84,4.87,125900.0,4.1394,4.165,4.1394,4.165,125900.0
2011-08-17 10:10:00,4.87,4.87,4.84,4.87,101400.0,4.165,4.165,4.1394,4.165,101400.0
2011-08-17 10:15:00,4.87,4.89,4.86,4.87,192600.0,4.165,4.1822,4.1565,4.165,192600.0
2011-08-17 10:20:00,4.87,4.88,4.84,4.86,144600.0,4.165,4.1736,4.1394,4.1565,144600.0
2011-08-17 10:25:00,4.86,4.86,4.85,4.86,51700.0,4.1565,4.1565,4.1479,4.1565,51700.0
2011-08-17 10:30:00,4.85,4.86,4.84,4.84,130200.0,4.1479,4.1565,4.1394,4.1394,130200.0
2011-08-17 10:35:00,4.85,4.85,4.81,4.84,99500.0,4.1479,4.1479,4.1137,4.1394,99500.0
2011-08-17 10:40:00,4.84,4.88,4.83,4.87,212900.0,4.1394,4.1736,4.1308,4.165,212900.0
2011-08-17 10:45:00,4.88,4.88,4.87,4.87,102900.0,4.1736,4.1736,4.165,4.165,102900.0
2011-08-17 10:50:00,4.87,4.88,4.86,4.86,246500.0,4.165,4.1736,4.1565,4.1565,246500.0
2011-08-17 10:55:00,4.87,4.87,4.85,4.85,54400.0,4.165,4.165,4.1479,4.1479,54400.0
2011-08-17 11:00:00,4.86,4.86,4.84,4.86,94800.0,4.1565,4.1565,4.1394,4.1565,94800.0
2011-08-17 11:05:00,4.85,4.86,4.85,4.85,13100.0,4.1479,4.1565,4.1479,4.1479,13100.0
2011-08-17 11:10:00,4.85,4.86,4.85,4.86,26100.0,4.1479,4.1565,4.1479,4.1565,26100.0
2011-08-17 11:15:00,4.85,4.86,4.82,4.82,142600.0,4.1479,4.1565,4.1223,4.1223,142600.0
2011-08-17 11:20:00,4.83,4.83,4.82,4.82,33500.0,4.1308,4.1308,4.1223,4.1223,33500.0
2011-08-17 11:25:00,4.82,4.82,4.78,4.78,73900.0,4.1223,4.1223,4.0881,4.0881,73900.0
2011-08-17 11:30:00,4.79,4.8,4.77,4.77,67900.0,4.0966,4.1052,4.0795,4.0795,67900.0
2011-08-17 11:35:00,4.77,4.77,4.75,4.75,63100.0,4.0795,4.0795,4.0624,4.0624,63100.0
2011-08-17 11:40:00,4.75,4.76,4.73,4.74,69200.0,4.0624,4.071,4.0453,4.0539,69200.0
2011-08-17 11:45:00,4.75,4.76,4.74,4.76,13900.0,4.0624,4.071,4.0539,4.071,13900.0
2011-08-17 11:50:00,4.75,4.76,4.75,4.75,3300.0,4.0624,4.071,4.0624,4.0624,3300.0
2011-08-17 11:55:00,4.75,4.75,4.71,4.72,81500.0,4.0624,4.0624,4.0282,4.0368,81500.0
2011-08-17 12:00:00,4.72,4.76,4.71,4.73,143600.0,4.0368,4.071,4.0282,4.0453,143600.0
2011-08-17 12:05:00,4.73,4.73,4.7,4.7,56900.0,4.0453,4.0453,4.0197,4.0197,56900.0
2011-08-17 12:10:00,4.71,4.71,4.69,4.7,52800.0,4.0282,4.0282,4.0111,4.0197,52800.0
2011-08-17 12:15:00,4.7,4.72,4.69,4.72,46100.0,4.0197,4.0368,4.0111,4.0368,46100.0
2011-08-17 12:20:00,4.72,4.72,4.71,4.71,17000.0,4.0368,4.0368,4.0282,4.0282,17000.0
2011-08-17 12:25:00,4.71,4.74,4.71,4.74,76700.0,4.0282,4.0539,4.0282,4.0539,76700.0
2011-08-17 12:30:00,4.74,4.75,4.74,4.74,15100.0,4.0539,4.0624,4.0539,4.0539,15100.0
2011-08-17 12:35:00,4.74,4.75,4.74,4.74,10600.0,4.0539,4.0624,4.0539,4.0539,10600.0
2011-08-17 12:40:00,4.74,4.75,4.74,4.75,35900.0,4.0539,4.0624,4.0539,4.0624,35900.0
2011-08-17 12:45:00,4.75,4.75,4.73,4.75,54500.0,4.0624,4.0624,4.0453,4.0624,54500.0
2011-08-17 12:50:00,4.74,4.76,4.73,4.73,56800.0,4.0539,4.071,4.0453,4.0453,56800.0
2011-08-17 12:55:00,4.73,4.74,4.7,4.71,93700.0,4.0453,4.0539,4.0197,4.0282,93700.0
2011-08-17 13:00:00,4.71,4.72,4.7,4.7,72300.0,4.0282,4.0368,4.0197,4.0197,72300.0
2011-08-17 13:05:00,4.7,4.71,4.7,4.71,38700.0,4.0197,4.0282,4.0197,4.0282,38700.0
2011-08-17 13:10:00,4.71,4.71,4.69,4.71,62100.0,4.0282,4.0282,4.0111,4.0282,62100.0
2011-08-17 13:15:00,4.71,4.72,4.71,4.71,7300.0,4.0282,4.0368,4.0282,4.0282,7300.0
2011-08-17 13:20:00,4.71,4.72,4.69,4.69,82000.0,4.0282,4.0368,4.0111,4.0111,82000.0
2011-08-17 13:25:00,4.69,4.7,4.68,4.7,69100.0,4.0111,4.0197,4.0026,4.0197,69100.0
2011-08-17 13:30:00,4.69,4.71,4.68,4.69,189500.0,4.0111,4.0282,4.0026,4.0111,189500.0
2011-08-17 13:35:00,4.69,4.7,4.69,4.69,11400.0,4.0111,4.0197,4.0111,4.0111,11400.0
2011-08-17 13:40:00,4.69,4.69,4.66,4.67,158800.0,4.0111,4.0111,3.9854,3.994,158800.0
2011-08-17 13:45:00,4.67,4.67,4.66,4.66,20400.0,3.994,3.994,3.9854,3.9854,20400.0
2011-08-17 13:50:00,4.67,4.69,4.66,4.69,60000.0,3.994,4.0111,3.9854,4.0111,60000.0
2011-08-17 13:55:00,4.69,4.69,4.67,4.68,48800.0,4.0111,4.0111,3.994,4.0026,48800.0
2011-08-17 14:00:00,4.68,4.7,4.67,4.69,66100.0,4.0026,4.0197,3.994,4.0111,66100.0
2011-08-17 14:05:00,4.69,4.7,4.68,4.69,15100.0,4.0111,4.0197,4.0026,4.0111,15100.0
2011-08-17 14:10:00,4.68,4.71,4.68,4.71,58500.0,4.0026,4.0282,4.0026,4.0282,58500.0
2011-08-17 14:15:00,4.71,4.71,4.7,4.71,35500.0,4.0282,4.0282,4.0197,4.0282,35500.0
2011-08-17 14:20:00,4.71,4.73,4.71,4.72,91300.0,4.0282,4.0453,4.0282,4.0368,91300.0
2011-08-17 14:25:00,4.72,4.72,4.7,4.7,66400.0,4.0368,4.0368,4.0197,4.0197,66400.0
2011-08-17 14:30:00,4.71,4.73,4.7,4.7,74600.0,4.0282,4.0453,4.0197,4.0197,74600.0
2011-08-17 14:35:00,4.7,4.71,4.69,4.7,42300.0,4.0197,4.0282,4.0111,4.0197,42300.0
2011-08-17 14:40:00,4.69,4.72,4.69,4.72,78100.0,4.0111,4.0368,4.0111,4.0368,78100.0
2011-08-17 14:45:00,4.72,4.73,4.71,4.73,109600.0,4.0368,4.0453,4.0282,4.0453,109600.0
2011-08-17 14:50:00,4.73,4.73,4.72,4.73,15800.0,4.0453,4.0453,4.0368,4.0453,15800.0
2011-08-17 14:55:00,4.72,4.75,4.72,4.73,132700.0,4.0368,4.0624,4.0368,4.0453,132700.0
2011-08-17 15:00:00,4.74,4.75,4.72,4.73,169700.0,4.0539,4.0624,4.0368,4.0453,169700.0
2011-08-17 15:05:00,4.73,4.73,4.72,4.72,26500.0,4.0453,4.0453,4.0368,4.0368,26500.0
2011-08-17 15:10:00,4.72,4.74,4.72,4.72,332700.0,4.0368,4.0539,4.0368,4.0368,332700.0
2011-08-17 15:15:00,4.72,4.73,4.71,4.71,104500.0,4.0368,4.0453,4.0282,4.0282,104500.0
2011-08-17 15:20:00,4.72,4.73,4.7,4.71,308200.0,4.0368,4.0453,4.0197,4.0282,308200.0
2011-08-17 15:25:00,4.71,4.72,4.7,4.71,143100.0,4.0282,4.0368,4.0197,4.0282,143100.0
2011-08-17 15:30:00,4.72,4.72,4.7,4.71,77700.0,4.0368,4.0368,4.0197,4.0282,77700.0
2011-08-17 15:35:00,4.7,4.71,4.69,4.7,107300.0,4.0197,4.0282,4.0111,4.0197,107300.0
2011-08-17 15:40:00,4.7,4.7,4.69,4.7,72300.0,4.0197,4.0197,4.0111,4.0197,72300.0
2011-08-17 15:45:00,4.7,4.7,4.69,4.69,76600.0,4.0197,4.0197,4.0111,4.0111,76600.0
2011-08-17 15:50:00,4.7,4.7,4.69,4.69,244800.0,4.0197,4.0197,4.0111,4.0111,244800.0
2011-08-17 15:55:00,4.7,4.72,4.69,4.71,485300.0,4.0197,4.0368,4.0111,4.0282,485300.0
2011-08-18 09:30:00,4.51,4.51,4.41,4.41,378000.0,3.8572,3.8572,3.7716,3.7716,378000.0
2011-08-18 09:35:00,4.41,4.41,4.26,4.29,477000.0,3.7716,3.7716,3.6433,3.669,477000.0
2011-08-18 09:40:00,4.3,4.33,4.25,4.26,247900.0,3.6776,3.7032,3.6348,3.6433,247900.0
2011-08-18 09:45:00,4.26,4.27,4.22,4.24,308100.0,3.6433,3.6519,3.6091,3.6262,308100.0
2011-08-18 09:50:00,4.24,4.28,4.24,4.26,182600.0,3.6262,3.6605,3.6262,3.6433,182600.0
2011-08-18 09:55:00,4.27,4.27,4.24,4.25,117700.0,3.6519,3.6519,3.6262,3.6348,117700.0
2011-08-18 10:00:00,4.25,4.25,4.18,4.18,449400.0,3.6348,3.6348,3.5749,3.5749,449400.0
2011-08-18 10:05:00,4.18,4.19,4.15,4.15,268200.0,3.5749,3.5835,3.5493,3.5493,268200.0
2011-08-18 10:10:00,4.15,4.18,4.14,4.17,507300.0,3.5493,3.5749,3.5407,3.5664,507300.0
2011-08-18 10:15:00,4.17,4.24,4.17,4.24,434200.0,3.5664,3.6262,3.5664,3.6262,434200.0
2011-08-18 10:20:00,4.24,4.27,4.21,4.26,109400.0,3.6262,3.6519,3.6006,3.6433,109400.0
2011-08-18 10:25:00,4.26,4.29,4.24,4.25,413000.0,3.6433,3.669,3.6262,3.6348,413000.0
2011-08-18 10:30:00,4.24,4.25,4.21,4.21,99000.0,3.6262,3.6348,3.6006,3.6006,99000.0
2011-08-18 10:35:00,4.21,4.22,4.2,4.21,62400.0,3.6006,3.6091,3.592,3.6006,62400.0
2011-08-18 10:40:00,4.21,4.21,4.2,4.21,80900.0,3.6006,3.6006,3.592,3.6006,80900.0
2011-08-18 10:45:00,4.21,4.21,4.2,4.21,119500.0,3.6006,3.6006,3.592,3.6006,119500.0
2011-08-18 10:50:00,4.21,4.22,4.17,4.21,364800.0,3.6006,3.6091,3.5664,3.6006,364800.0
2011-08-18 10:55:00,4.22,4.24,4.2,4.23,86700.0,3.6091,3.6262,3.592,3.6177,86700.0
2011-08-18 11:00:00,4.23,4.24,4.2,4.2,133000.0,3.6177,3.6262,3.592,3.592,133000.0
2011-08-18 11:05:00,4.2,4.21,4.18,4.18,28300.0,3.592,3.6006,3.5749,3.5749,28300.0
2011-08-18 11:10:00,4.18,4.19,4.17,4.17,55600.0,3.5749,3.5835,3.5664,3.5664,55600.0
2011-08-18 11:15:00,4.17,4.18,4.15,4.17,315600.0,3.5664,3.5749,3.5493,3.5664,315600.0
2011-08-18 11:20:00,4.16,4.19,4.16,4.17,161600.0,3.5578,3.5835,3.5578,3.5664,161600.0
2011-08-18 11:25:00,4.17,4.19,4.17,4.19,187300.0,3.5664,3.5835,3.5664,3.5835,187300.0
2011-08-18 11:30:00,4.19,4.25,4.18,4.22,239900.0,3.5835,3.6348,3.5749,3.6091,239900.0
2011-08-18 11:35:00,4.23,4.25,4.22,4.24,128200.0,3.6177,3.6348,3.6091,3.6262,128200.0
2011-08-18 11:40:00,4.24,4.25,4.23,4.25,99300.0,3.6262,3.6348,3.6177,3.6348,99300.0
2011-08-18 11:45:00,4.25,4.29,4.25,4.28,119100.0,3.6348,3.669,3.6348,3.6605,119100.0
2011-08-18 11:50:00,4.28,4.28,4.26,4.27,139400.0,3.6605,3.6605,3.6433,3.6519,139400.0
2011-08-18 11:55:00,4.26,4.27,4.25,4.25,34800.0,3.6433,3.6519,3.6348,3.6348,34800.0
2011-08-18 12:00:00,4.25,4.26,4.23,4.23,64600.0,3.6348,3.6433,3.6177,3.6177,64600.0
2011-08-18 12:05:00,4.24,4.24,4.21,4.23,126800.0,3.6262,3.6262,3.6006,3.6177,126800.0
2011-08-18 12:10:00,4.23,4.26,4.21,4.25,129000.0,3.6177,3.6433,3.6006,3.6348,129000.0
2011-08-18 12:15:00,4.24,4.26,4.24,4.24,76100.0,3.6262,3.6433,3.6262,3.6262,76100.0
2011-08-18 12:20:00,4.24,4.25,4.24,4.25,38400.0,3.6262,3.6348,3.6262,3.6348,38400.0
2011-08-18 12:25:00,4.25,4.26,4.24,4.25,39600.0,3.6348,3.6433,3.6262,3.6348,39600.0
2011-08-18 12:30:00,4.25,4.26,4.23,4.24,105100.0,3.6348,3.6433,3.6177,3.6262,105100.0
2011-08-18 12:35:00,4.24,4.24,4.21,4.22,98300.0,3.6262,3.6262,3.6006,3.6091,98300.0
2011-08-18 12:40:00,4.22,4.22,4.2,4.2,127000.0,3.6091,3.6091,3.592,3.592,127000.0
2011-08-18 12:45:00,4.2,4.21,4.2,4.21,46400.0,3.592,3.6006,3.592,3.6006,46400.0
2011-08-18 12:50:00,4.21,4.21,4.2,4.21,88300.0,3.6006,3.6006,3.592,3.6006,88300.0
2011-08-18 12:55:00,4.21,4.21,4.18,4.19,299400.0,3.6006,3.6006,3.5749,3.5835,299400.0
2011-08-18 13:00:00,4.18,4.19,4.18,4.18,136700.0,3.5749,3.5835,3.5749,3.5749,136700.0
2011-08-18 13:05:00,4.18,4.19,4.15,4.15,100200.0,3.5749,3.5835,3.5493,3.5493,100200.0
2011-08-18 13:10:00,4.16,4.16,4.14,4.15,125500.0,3.5578,3.5578,3.5407,3.5493,125500.0
2011-08-18 13:15:00,4.15,4.16,4.15,4.15,84600.0,3.5493,3.5578,3.5493,3.5493,84600.0
2011-08-18 13:20:00,4.16,4.16,4.15,4.15,40900.0,3.5578,3.5578,3.5493,3.5493,40900.0
2011-08-18 13:25:00,4.16,4.16,4.15,4.16,64700.0,3.5578,3.5578,3.5493,3.5578,64700.0
2011-08-18 13:30:00,4.15,4.16,4.12,4.13,183600.0,3.5493,3.5578,3.5236,3.5322,183600.0
2011-08-18 13:35:00,4.12,4.13,4.1,4.1,108300.0,3.5236,3.5322,3.5065,3.5065,108300.0
2011-08-18 13:40:00,4.11,4.13,4.1,4.12,252700.0,3.5151,3.5322,3.5065,3.5236,252700.0
2011-08-18 13:45:00,4.12,4.13,4.11,4.12,277100.0,3.5236,3.5322,3.5151,3.5236,277100.0
2011-08-18 13:50:00,4.11,4.14,4.11,4.13,127400.0,3.5151,3.5407,3.5151,3.5322,127400.0
2011-08-18 13:55:00,4.13,4.14,4.12,4.14,117300.0,3.5322,3.5407,3.5236,3.5407,117300.0
2011-08-18 14:00:00,4.14,4.17,4.13,4.15,276700.0,3.5407,3.5664,3.5322,3.5493,276700.0
2011-08-18 14:05:00,4.16,4.16,4.15,4.15,76500.0,3.5578,3.5578,3.5493,3.5493,76500.0
2011-08-18 14:10:00,4.15,4.16,4.15,4.15,113600.0,3.5493,3.5578,3.5493,3.5493,113600.0
2011-08-18 14:15:00,4.15,4.19,4.15,4.19,262000.0,3.5493,3.5835,3.5493,3.5835,262000.0
2011-08-18 14:20:00,4.19,4.19,4.17,4.18,116800.0,3.5835,3.5835,3.5664,3.5749,116800.0
2011-08-18 14:25:00,4.19,4.21,4.19,4.19,160400.0,3.5835,3.6006,3.5835,3.5835,160400.0
2011-08-18 14:30:00,4.19,4.2,4.18,4.19,143700.0,3.5835,3.592,3.5749,3.5835,143700.0
2011-08-18 14:35:00,4.19,4.2,4.19,4.2,92700.0,3.5835,3.592,3.5835,3.592,92700.0
2011-08-18 14:40:00,4.19,4.2,4.19,4.19,124000.0,3.5835,3.592,3.5835,3.5835,124000.0
2011-08-18 14:45:00,4.2,4.2,4.19,4.19,71900.0,3.592,3.592,3.5835,3.5835,71900.0
2011-08-18 14:50:00,4.19,4.2,4.18,4.18,185800.0,3.5835,3.592,3.5749,3.5749,185800.0
2011-08-18 14:55:00,4.18,4.19,4.14,4.15,78600.0,3.5749,3.5835,3.5407,3.5493,78600.0
2011-08-18 15:00:00,4.15,4.17,4.14,4.15,311300.0,3.5493,3.5664,3.5407,3.5493,311300.0
2011-08-18 15:05:00,4.16,4.17,4.15,4.15,61100.0,3.5578,3.5664,3.5493,3.5493,61100.0
2011-08-18 15:10:00,4.16,4.17,4.15,4.16,74800.0,3.5578,3.5664,3.5493,3.5578,74800.0
2011-08-18 15:15:00,4.16,4.16,4.15,4.15,91000.0,3.5578,3.5578,3.5493,3.5493,91000.0
2011-08-18 15:20:00,4.15,4.17,4.15,4.17,121100.0,3.5493,3.5664,3.5493,3.5664,121100.0
2011-08-18 15:25:00,4.17,4.2,4.16,4.2,275700.0,3.5664,3.592,3.5578,3.592,275700.0
2011-08-18 15:30:00,4.2,4.21,4.17,4.17,283400.0,3.592,3.6006,3.5664,3.5664,283400.0
2011-08-18 15:35:00,4.18,4.18,4.15,4.15,332700.0,3.5749,3.5749,3.5493,3.5493,332700.0
2011-08-18 15:40:00,4.16,4.16,4.14,4.16,374200.0,3.5578,3.5578,3.5407,3.5578,374200.0
2011-08-18 15:45:00,4.15,4.16,4.15,4.15,261800.0,3.5493,3.5578,3.5493,3.5493,261800.0
2011-08-18 15:50:00,4.15,4.18,4.15,4.17,768800.0,3.5493,3.5749,3.5493,3.5664,768800.0
2011-08-18 15:55:00,4.18,4.18,4.16,4.17,706800.0,3.5749,3.5749,3.5578,3.5664,706800.0
2011-08-19 09:30:00,4.09,4.13,4.06,4.08,545500.0,3.498,3.5322,3.4723,3.4894,545500.0
2011-08-19 09:35:00,4.08,4.13,4.06,4.09,275000.0,3.4894,3.5322,3.4723,3.498,275000.0
2011-08-19 09:40:00,4.09,4.13,4.08,4.11,266300.0,3.498,3.5322,3.4894,3.5151,266300.0
2011-08-19 09:45:00,4.11,4.11,4.04,4.05,92900.0,3.5151,3.5151,3.4552,3.4637,92900.0
2011-08-19 09:50:00,4.04,4.07,4.03,4.07,167900.0,3.4552,3.4809,3.4466,3.4809,167900.0
2011-08-19 09:55:00,4.07,4.1,4.05,4.08,318500.0,3.4809,3.5065,3.4637,3.4894,318500.0
2011-08-19 10:00:00,4.08,4.11,4.06,4.11,150900.0,3.4894,3.5151,3.4723,3.5151,150900.0
2011-08-19 10:05:00,4.11,4.11,4.08,4.1,116400.0,3.5151,3.5151,3.4894,3.5065,116400.0
2011-08-19 10:10:00,4.1,4.1,4.06,4.07,156200.0,3.5065,3.5065,3.4723,3.4809,156200.0
2011-08-19 10:15:00,4.06,4.13,4.06,4.1,224000.0,3.4723,3.5322,3.4723,3.5065,224000.0
2011-08-19 10:20:00,4.11,4.13,4.09,4.12,159700.0,3.5151,3.5322,3.498,3.5236,159700.0
2011-08-19 10:25:00,4.12,4.16,4.12,4.16,168900.0,3.5236,3.5578,3.5236,3.5578,168900.0
2011-08-19 10:30:00,4.16,4.16,4.11,4.12,228500.0,3.5578,3.5578,3.5151,3.5236,228500.0
2011-08-19 10:35:00,4.13,4.13,4.07,4.07,270000.0,3.5322,3.5322,3.4809,3.4809,270000.0
2011-08-19 10:40:00,4.08,4.08,4.06,4.08,181400.0,3.4894,3.4894,3.4723,3.4894,181400.0
2011-08-19 10:45:00,4.07,4.08,4.05,4.06,359600.0,3.4809,3.4894,3.4637,3.4723,359600.0
2011-08-19 10:50:00,4.06,4.06,4.05,4.06,62400.0,3.4723,3.4723,3.4637,3.4723,62400.0
2011-08-19 10:55:00,4.06,4.07,4.05,4.05,109600.0,3.4723,3.4809,3.4637,3.4637,109600.0
2011-08-19 11:00:00,4.05,4.05,4.04,4.04,41000.0,3.4637,3.4637,3.4552,3.4552,41000.0
2011-08-19 11:05:00,4.05,4.05,4.0,4.0,184800.0,3.4637,3.4637,3.421,3.421,184800.0
2011-08-19 11:10:00,4.01,4.01,4.0,4.0,60200.0,3.4295,3.4295,3.421,3.421,60200.0
2011-08-19 11:15:00,4.0,4.01,4.0,4.01,61000.0,3.421,3.4295,3.421,3.4295,61000.0
2011-08-19 11:20:00,4.01,4.01,4.0,4.0,64900.0,3.4295,3.4295,3.421,3.421,64900.0
2011-08-19 11:25:00,4.0,4.01,4.0,4.0,50500.0,3.421,3.4295,3.421,3.421,50500.0
2011-08-19 11:30:00,4.01,4.01,4.0,4.0,76700.0,3.4295,3.4295,3.421,3.421,76700.0
2011-08-19 11:35:00,4.0,4.01,3.98,3.99,95600.0,3.421,3.4295,3.4039,3.4124,95600.0
2011-08-19 11:40:00,3.98,4.03,3.98,4.03,134700.0,3.4039,3.4466,3.4039,3.4466,134700.0
2011-08-19 11:45:00,4.03,4.03,4.01,4.02,40900.0,3.4466,3.4466,3.4295,3.4381,40900.0
2011-08-19 11:50:00,4.02,4.04,4.01,4.03,68600.0,3.4381,3.4552,3.4295,3.4466,68600.0
2011-08-19 11:55:00,4.04,4.05,4.03,4.05,60800.0,3.4552,3.4637,3.4466,3.4637,60800.0
2011-08-19 12:00:00,4.05,4.05,4.03,4.03,114400.0,3.4637,3.4637,3.4466,3.4466,114400.0
2011-08-19 12:05:00,4.04,4.04,4.03,4.03,25600.0,3.4552,3.4552,3.4466,3.4466,25600.0
2011-08-19 12:10:00,4.04,4.04,4.03,4.03,37800.0,3.4552,3.4552,3.4466,3.4466,37800.0
2011-08-19 12:15:00,4.04,4.04,4.03,4.04,43900.0,3.4552,3.4552,3.4466,3.4552,43900.0
2011-08-19 12:20:00,4.03,4.04,4.02,4.02,44300.0,3.4466,3.4552,3.4381,3.4381,44300.0
2011-08-19 12:25:00,4.03,4.03,4.02,4.03,166700.0,3.4466,3.4466,3.4381,3.4466,166700.0
2011-08-19 12:30:00,4.03,4.03,4.02,4.02,53100.0,3.4466,3.4466,3.4381,3.4381,53100.0
2011-08-19 12:35:00,4.02,4.03,4.02,4.02,84500.0,3.4381,3.4466,3.4381,3.4381,84500.0
2011-08-19 12:40:00,4.02,4.03,4.02,4.03,38600.0,3.4381,3.4466,3.4381,3.4466,38600.0
2011-08-19 12:45:00,4.03,4.03,4.02,4.03,63200.0,3.4466,3.4466,3.4381,3.4466,63200.0
2011-08-19 12:50:00,4.03,4.04,4.03,4.04,81600.0,3.4466,3.4552,3.4466,3.4552,81600.0
2011-08-19 12:55:00,4.04,4.04,4.01,4.01,61300.0,3.4552,3.4552,3.4295,3.4295,61300.0
2011-08-19 13:00:00,4.01,4.01,4.0,4.0,51100.0,3.4295,3.4295,3.421,3.421,51100.0
2011-08-19 13:05:00,4.0,4.01,4.0,4.0,41200.0,3.421,3.4295,3.421,3.421,41200.0
2011-08-19 13:10:00,4.0,4.01,4.0,4.0,52500.0,3.421,3.4295,3.421,3.421,52500.0
2011-08-19 13:15:00,4.01,4.01,3.99,3.99,142000.0,3.4295,3.4295,3.4124,3.4124,142000.0
2011-08-19 13:20:00,4.0,4.0,3.99,3.99,58100.0,3.421,3.421,3.4124,3.4124,58100.0
2011-08-19 13:25:00,3.99,4.0,3.99,3.99,67100.0,3.4124,3.421,3.4124,3.4124,67100.0
2011-08-19 13:30:00,3.99,4.0,3.98,3.99,77300.0,3.4124,3.421,3.4039,3.4124,77300.0
2011-08-19 13:35:00,3.99,3.99,3.98,3.99,84000.0,3.4124,3.4124,3.4039,3.4124,84000.0
2011-08-19 13:40:00,3.98,3.99,3.98,3.99,149100.0,3.4039,3.4124,3.4039,3.4124,149100.0
2011-08-19 13:45:00,3.99,3.99,3.98,3.99,67400.0,3.4124,3.4124,3.4039,3.4124,67400.0
2011-08-19 13:50:00,3.99,3.99,3.98,3.99,108500.0,3.4124,3.4124,3.4039,3.4124,108500.0
2011-08-19 13:55:00,3.99,4.01,3.98,4.0,187100.0,3.4124,3.4295,3.4039,3.421,187100.0
2011-08-19 14:00:00,4.01,4.01,4.0,4.0,97600.0,3.4295,3.4295,3.421,3.421,97600.0
2011-08-19 14:05:00,4.0,4.0,3.97,3.98,116300.0,3.421,3.421,3.3953,3.4039,116300.0
2011-08-19 14:10:00,3.97,3.98,3.97,3.98,50800.0,3.3953,3.4039,3.3953,3.4039,50800.0
2011-08-19 14:15:00,3.98,3.98,3.97,3.97,29900.0,3.4039,3.4039,3.3953,3.3953,29900.0
2011-08-19 14:20:00,3.98,3.98,3.95,3.96,68500.0,3.4039,3.4039,3.3782,3.3868,68500.0
2011-08-19 14:25:00,3.96,3.96,3.95,3.96,32100.0,3.3868,3.3868,3.3782,3.3868,32100.0
2011-08-19 14:30:00,3.96,3.96,3.95,3.96,60900.0,3.3868,3.3868,3.3782,3.3868,60900.0
2011-08-19 14:35:00,3.96,3.97,3.95,3.97,104800.0,3.3868,3.3953,3.3782,3.3953,104800.0
2011-08-19 14:40:00,3.97,3.98,3.96,3.97,89800.0,3.3953,3.4039,3.3868,3.3953,89800.0
2011-08-19 14:45:00,3.98,3.98,3.94,3.94,139900.0,3.4039,3.4039,3.3697,3.3697,139900.0
2011-08-19 14:50:00,3.94,3.95,3.92,3.93,204700.0,3.3697,3.3782,3.3526,3.3611,204700.0
2011-08-19 14:55:00,3.93,3.93,3.91,3.91,103900.0,3.3611,3.3611,3.344,3.344,103900.0
2011-08-19 15:00:00,3.91,3.92,3.89,3.92,314800.0,3.344,3.3526,3.3269,3.3526,314800.0
2011-08-19 15:05:00,3.92,3.92,3.91,3.91,97300.0,3.3526,3.3526,3.344,3.344,97300.0
2011-08-19 15:10:00,3.92,3.92,3.91,3.91,67400.0,3.3526,3.3526,3.344,3.344,67400.0
2011-08-19 15:15:00,3.92,3.92,3.91,3.91,90300.0,3.3526,3.3526,3.344,3.344,90300.0
2011-08-19 15:20:00,3.91,3.92,3.91,3.92,376000.0,3.344,3.3526,3.344,3.3526,376000.0
2011-08-19 15:25:00,3.92,3.92,3.91,3.92,95000.0,3.3526,3.3526,3.344,3.3526,95000.0
2011-08-19 15:30:00,3.92,3.92,3.88,3.88,350700.0,3.3526,3.3526,3.3184,3.3184,350700.0
2011-08-19 15:35:00,3.89,3.89,3.88,3.89,259700.0,3.3269,3.3269,3.3184,3.3269,259700.0
2011-08-19 15:40:00,3.89,3.91,3.88,3.9,344600.0,3.3269,3.344,3.3184,3.3355,344600.0
2011-08-19 15:45:00,3.91,3.91,3.9,3.9,308100.0,3.344,3.344,3.3355,3.3355,308100.0
2011-08-19 15:50:00,3.91,3.91,3.9,3.91,469100.0,3.344,3.344,3.3355,3.344,469100.0
2011-08-19 15:55:00,3.91,3.91,3.89,3.89,527900.0,3.344,3.344,3.3269,3.3269,527900.0
2011-08-22 09:30:00,4.02,4.05,4.02,4.03,177500.0,3.4381,3.4637,3.4381,3.4466,177500.0
2011-08-22 09:35:00,4.03,4.04,3.97,3.97,99700.0,3.4466,3.4552,3.3953,3.3953,99700.0
2011-08-22 09:40:00,3.97,3.99,3.93,3.99,102200.0,3.3953,3.4124,3.3611,3.4124,102200.0
2011-08-22 09:45:00,3.98,3.99,3.95,3.98,108900.0,3.4039,3.4124,3.3782,3.4039,108900.0
2011-08-22 09:50:00,3.98,3.99,3.95,3.95,88400.0,3.4039,3.4124,3.3782,3.3782,88400.0
2011-08-22 09:55:00,3.95,3.97,3.95,3.95,76200.0,3.3782,3.3953,3.3782,3.3782,76200.0
2011-08-22 10:00:00,3.95,3.98,3.95,3.97,68700.0,3.3782,3.4039,3.3782,3.3953,68700.0
2011-08-22 10:05:00,3.98,3.98,3.95,3.96,41200.0,3.4039,3.4039,3.3782,3.3868,41200.0
2011-08-22 10:10:00,3.95,3.98,3.93,3.97,105900.0,3.3782,3.4039,3.3611,3.3953,105900.0
2011-08-22 10:15:00,3.97,4.0,3.96,4.0,152000.0,3.3953,3.421,3.3868,3.421,152000.0
2011-08-22 10:20:00,4.0,4.01,3.99,4.0,173100.0,3.421,3.4295,3.4124,3.421,173100.0
2011-08-22 10:25:00,4.01,4.02,4.0,4.01,134700.0,3.4295,3.4381,3.421,3.4295,134700.0
2011-08-22 10:30:00,4.01,4.01,4.0,4.0,57100.0,3.4295,3.4295,3.421,3.421,57100.0
2011-08-22 10:35:00,4.0,4.01,4.0,4.01,21100.0,3.421,3.4295,3.421,3.4295,21100.0
2011-08-22 10:40:00,4.0,4.01,4.0,4.01,13700.0,3.421,3.4295,3.421,3.4295,13700.0
2011-08-22 10:45:00,4.0,4.01,4.0,4.0,28800.0,3.421,3.4295,3.421,3.421,28800.0
2011-08-22 10:50:00,4.01,4.01,3.96,3.96,168300.0,3.4295,3.4295,3.3868,3.3868,168300.0
2011-08-22 10:55:00,3.96,3.97,3.92,3.92,98800.0,3.3868,3.3953,3.3526,3.3526,98800.0
2011-08-22 11:00:00,3.92,3.94,3.91,3.92,129700.0,3.3526,3.3697,3.344,3.3526,129700.0
2011-08-22 11:05:00,3.92,3.94,3.92,3.94,70100.0,3.3526,3.3697,3.3526,3.3697,70100.0
2011-08-22 11:10:00,3.94,3.94,3.91,3.91,46400.0,3.3697,3.3697,3.344,3.344,46400.0
2011-08-22 11:15:00,3.91,3.92,3.9,3.9,38600.0,3.344,3.3526,3.3355,3.3355,38600.0
2011-08-22 11:20:00,3.9,3.91,3.88,3.88,60200.0,3.3355,3.344,3.3184,3.3184,60200.0
2011-08-22 11:25:00,3.88,3.89,3.88,3.88,13900.0,3.3184,3.3269,3.3184,3.3184,13900.0
2011-08-22 11:30:00,3.88,3.91,3.88,3.91,103300.0,3.3184,3.344,3.3184,3.344,103300.0
2011-08-22 11:35:00,3.9,3.9,3.86,3.87,49300.0,3.3355,3.3355,3.3012,3.3098,49300.0
2011-08-22 11:40:00,3.87,3.87,3.83,3.84,96600.0,3.3098,3.3098,3.2756,3.2841,96600.0
2011-08-22 11:45:00,3.83,3.86,3.83,3.85,107600.0,3.2756,3.3012,3.2756,3.2927,107600.0
2011-08-22 11:50:00,3.85,3.86,3.83,3.85,90600.0,3.2927,3.3012,3.2756,3.2927,90600.0
2011-08-22 11:55:00,3.84,3.85,3.81,3.83,104700.0,3.2841,3.2927,3.2585,3.2756,104700.0
2011-08-22 12:00:00,3.84,3.85,3.83,3.85,62700.0,3.2841,3.2927,3.2756,3.2927,62700.0
2011-08-22 12:05:00,3.85,3.88,3.84,3.88,55100.0,3.2927,3.3184,3.2841,3.3184,55100.0
2011-08-22 12:10:00,3.88,3.88,3.87,3.88,162700.0,3.3184,3.3184,3.3098,3.3184,162700.0
2011-08-22 12:15:00,3.88,3.89,3.87,3.89,25000.0,3.3184,3.3269,3.3098,3.3269,25000.0
2011-08-22 12:20:00,3.89,3.9,3.88,3.88,71400.0,3.3269,3.3355,3.3184,3.3184,71400.0
2011-08-22 12:25:00,3.89,3.9,3.88,3.88,77700.0,3.3269,3.3355,3.3184,3.3184,77700.0
2011-08-22 12:30:00,3.88,3.89,3.87,3.88,46800.0,3.3184,3.3269,3.3098,3.3184,46800.0
2011-08-22 12:35:00,3.88,3.89,3.87,3.89,51500.0,3.3184,3.3269,3.3098,3.3269,51500.0
2011-08-22 12:40:00,3.89,3.9,3.88,3.9,54700.0,3.3269,3.3355,3.3184,3.3355,54700.0
2011-08-22 12:45:00,3.9,3.93,3.89,3.93,52500.0,3.3355,3.3611,3.3269,3.3611,52500.0
2011-08-22 12:50:00,3.92,3.93,3.9,3.93,123800.0,3.3526,3.3611,3.3355,3.3611,123800.0
2011-08-22 12:55:00,3.93,3.93,3.91,3.91,102800.0,3.3611,3.3611,3.344,3.344,102800.0
2011-08-22 13:00:00,3.91,3.95,3.91,3.95,168000.0,3.344,3.3782,3.344,3.3782,168000.0
2011-08-22 13:05:00,3.94,3.95,3.9,3.91,877300.0,3.3697,3.3782,3.3355,3.344,877300.0
2011-08-22 13:10:00,3.91,3.91,3.88,3.88,200800.0,3.344,3.344,3.3184,3.3184,200800.0
2011-08-22 13:15:00,3.87,3.89,3.87,3.87,124400.0,3.3098,3.3269,3.3098,3.3098,124400.0
2011-08-22 13:20:00,3.87,3.89,3.87,3.88,145400.0,3.3098,3.3269,3.3098,3.3184,145400.0
2011-08-22 13:25:00,3.88,3.89,3.87,3.88,257500.0,3.3184,3.3269,3.3098,3.3184,257500.0
2011-08-22 13:30:00,3.89,3.89,3.85,3.85,148300.0,3.3269,3.3269,3.2927,3.2927,148300.0
2011-08-22 13:35:00,3.85,3.85,3.85,3.85,110000.0,3.2927,3.2927,3.2927,3.2927,110000.0
2011-08-22 13:40:00,3.85,3.88,3.85,3.87,204900.0,3.2927,3.3184,3.2927,3.3098,204900.0
2011-08-22 13:45:00,3.87,3.87,3.85,3.85,138600.0,3.3098,3.3098,3.2927,3.2927,138600.0
2011-08-22 13:50:00,3.85,3.86,3.83,3.84,139000.0,3.2927,3.3012,3.2756,3.2841,139000.0
2011-08-22 13:55:00,3.84,3.89,3.84,3.89,492700.0,3.2841,3.3269,3.2841,3.3269,492700.0
2011-08-22 14:00:00,3.89,3.89,3.86,3.87,153700.0,3.3269,3.3269,3.3012,3.3098,153700.0
2011-08-22 14:05:00,3.87,3.88,3.84,3.85,239300.0,3.3098,3.3184,3.2841,3.2927,239300.0
2011-08-22 14:10:00,3.84,3.85,3.82,3.83,252000.0,3.2841,3.2927,3.267,3.2756,252000.0
2011-08-22 14:15:00,3.83,3.85,3.81,3.82,209000.0,3.2756,3.2927,3.2585,3.267,209000.0
2011-08-22 14:20:00,3.83,3.85,3.83,3.84,60800.0,3.2756,3.2927,3.2756,3.2841,60800.0
2011-08-22 14:25:00,3.84,3.85,3.83,3.84,59200.0,3.2841,3.2927,3.2756,3.2841,59200.0
2011-08-22 14:30:00,3.84,3.85,3.83,3.83,15200.0,3.2841,3.2927,3.2756,3.2756,15200.0
2011-08-22 14:35:00,3.84,3.84,3.83,3.84,23500.0,3.2841,3.2841,3.2756,3.2841,23500.0
2011-08-22 14:40:00,3.83,3.84,3.81,3.81,67200.0,3.2756,3.2841,3.2585,3.2585,67200.0
2011-08-22 14:45:00,3.81,3.82,3.8,3.8,229400.0,3.2585,3.267,3.2499,3.2499,229400.0
2011-08-22 14:50:00,3.81,3.81,3.78,3.8,196000.0,3.2585,3.2585,3.2328,3.2499,196000.0
2011-08-22 14:55:00,3.8,3.81,3.79,3.81,43600.0,3.2499,3.2585,3.2414,3.2585,43600.0
2011-08-22 15:00:00,3.81,3.83,3.8,3.82,99200.0,3.2585,3.2756,3.2499,3.267,99200.0
2011-08-22 15:05:00,3.82,3.82,3.8,3.81,113200.0,3.267,3.267,3.2499,3.2585,113200.0
2011-08-22 15:10:00,3.81,3.82,3.81,3.82,19400.0,3.2585,3.267,3.2585,3.267,19400.0
2011-08-22 15:15:00,3.82,3.82,3.78,3.78,574600.0,3.267,3.267,3.2328,3.2328,574600.0
2011-08-22 15:20:00,3.78,3.79,3.78,3.79,41000.0,3.2328,3.2414,3.2328,3.2414,41000.0
2011-08-22 15:25:00,3.78,3.79,3.78,3.79,104800.0,3.2328,3.2414,3.2328,3.2414,104800.0
2011-08-22 15:30:00,3.79,3.79,3.78,3.79,48900.0,3.2414,3.2414,3.2328,3.2414,48900.0
2011-08-22 15:35:00,3.79,3.79,3.78,3.79,137000.0,3.2414,3.2414,3.2328,3.2414,137000.0
2011-08-22 15:40:00,3.79,3.8,3.76,3.77,520100.0,3.2414,3.2499,3.2157,3.2243,520100.0
2011-08-22 15:45:00,3.77,3.79,3.76,3.79,170900.0,3.2243,3.2414,3.2157,3.2414,170900.0
2011-08-22 15:50:00,3.78,3.79,3.73,3.74,656800.0,3.2328,3.2414,3.1901,3.1986,656800.0
2011-08-22 15:55:00,3.73,3.77,3.73,3.77,486900.0,3.1901,3.2243,3.1901,3.2243,486900.0
2011-08-23 09:30:00,3.76,3.79,3.7,3.7,132100.0,3.2157,3.2414,3.1644,3.1644,132100.0
2011-08-23 09:35:00,3.71,3.73,3.65,3.65,326800.0,3.173,3.1901,3.1216,3.1216,326800.0
2011-08-23 09:40:00,3.65,3.66,3.6,3.62,366000.0,3.1216,3.1302,3.0789,3.096,366000.0
2011-08-23 09:45:00,3.62,3.68,3.61,3.67,103700.0,3.096,3.1473,3.0874,3.1388,103700.0
2011-08-23 09:50:00,3.67,3.68,3.62,3.62,196100.0,3.1388,3.1473,3.096,3.096,196100.0
2011-08-23 09:55:00,3.62,3.64,3.61,3.61,134300.0,3.096,3.1131,3.0874,3.0874,134300.0
2011-08-23 10:00:00,3.61,3.7,3.61,3.68,370500.0,3.0874,3.1644,3.0874,3.1473,370500.0
2011-08-23 10:05:00,3.68,3.75,3.67,3.74,325000.0,3.1473,3.2072,3.1388,3.1986,325000.0
2011-08-23 10:10:00,3.74,3.76,3.72,3.73,278600.0,3.1986,3.2157,3.1815,3.1901,278600.0
2011-08-23 10:15:00,3.72,3.74,3.69,3.71,290600.0,3.1815,3.1986,3.1559,3.173,290600.0
2011-08-23 10:20:00,3.71,3.71,3.7,3.71,123100.0,3.173,3.173,3.1644,3.173,123100.0
2011-08-23 10:25:00,3.71,3.74,3.7,3.74,227000.0,3.173,3.1986,3.1644,3.1986,227000.0
2011-08-23 10:30:00,3.74,3.74,3.66,3.66,239500.0,3.1986,3.1986,3.1302,3.1302,239500.0
2011-08-23 10:35:00,3.66,3.69,3.65,3.67,208500.0,3.1302,3.1559,3.1216,3.1388,208500.0
2011-08-23 10:40:00,3.66,3.68,3.64,3.65,194200.0,3.1302,3.1473,3.1131,3.1216,194200.0
2011-08-23 10:45:00,3.64,3.65,3.64,3.65,69000.0,3.1131,3.1216,3.1131,3.1216,69000.0
2011-08-23 10:50:00,3.64,3.66,3.62,3.62,119500.0,3.1131,3.1302,3.096,3.096,119500.0
2011-08-23 10:55:00,3.63,3.63,3.6,3.6,175300.0,3.1045,3.1045,3.0789,3.0789,175300.0
2011-08-23 11:00:00,3.61,3.64,3.6,3.64,121800.0,3.0874,3.1131,3.0789,3.1131,121800.0
2011-08-23 11:05:00,3.64,3.64,3.62,3.64,181900.0,3.1131,3.1131,3.096,3.1131,181900.0
2011-08-23 11:10:00,3.64,3.64,3.6,3.62,209000.0,3.1131,3.1131,3.0789,3.096,209000.0
2011-08-23 11:15:00,3.62,3.62,3.6,3.6,153300.0,3.096,3.096,3.0789,3.0789,153300.0
2011-08-23 11:20:00,3.6,3.6,3.56,3.58,502100.0,3.0789,3.0789,3.0447,3.0618,502100.0
2011-08-23 11:25:00,3.58,3.58,3.55,3.55,349800.0,3.0618,3.0618,3.0361,3.0361,349800.0
2011-08-23 11:30:00,3.55,3.57,3.55,3.57,287000.0,3.0361,3.0532,3.0361,3.0532,287000.0
2011-08-23 11:35:00,3.57,3.61,3.56,3.6,135300.0,3.0532,3.0874,3.0447,3.0789,135300.0
2011-08-23 11:40:00,3.61,3.62,3.6,3.62,97600.0,3.0874,3.096,3.0789,3.096,97600.0
2011-08-23 11:45:00,3.62,3.62,3.61,3.62,124700.0,3.096,3.096,3.0874,3.096,124700.0
2011-08-23 11:50:00,3.62,3.65,3.62,3.65,234900.0,3.096,3.1216,3.096,3.1216,234900.0
2011-08-23 11:55:00,3.65,3.69,3.64,3.68,169400.0,3.1216,3.1559,3.1131,3.1473,169400.0
2011-08-23 12:00:00,3.67,3.68,3.62,3.62,180400.0,3.1388,3.1473,3.096,3.096,180400.0
2011-08-23 12:05:00,3.62,3.64,3.62,3.63,275800.0,3.096,3.1131,3.096,3.1045,275800.0
2011-08-23 12:10:00,3.64,3.64,3.6,3.6,461800.0,3.1131,3.1131,3.0789,3.0789,461800.0
2011-08-23 12:15:00,3.6,3.6,3.57,3.58,455000.0,3.0789,3.0789,3.0532,3.0618,455000.0
2011-08-23 12:20:00,3.58,3.59,3.57,3.59,229600.0,3.0618,3.0703,3.0532,3.0703,229600.0
2011-08-23 12:25:00,3.59,3.61,3.59,3.61,63900.0,3.0703,3.0874,3.0703,3.0874,63900.0
2011-08-23 12:30:00,3.61,3.62,3.6,3.61,124400.0,3.0874,3.096,3.0789,3.0874,124400.0
2011-08-23 12:35:00,3.6,3.61,3.6,3.6,118700.0,3.0789,3.0874,3.0789,3.0789,118700.0
2011-08-23 12:40:00,3.61,3.62,3.6,3.6,197600.0,3.0874,3.096,3.0789,3.0789,197600.0
2011-08-23 12:45:00,3.6,3.61,3.59,3.59,81900.0,3.0789,3.0874,3.0703,3.0703,81900.0
2011-08-23 12:50:00,3.59,3.62,3.59,3.61,79700.0,3.0703,3.096,3.0703,3.0874,79700.0
2011-08-23 12:55:00,3.62,3.62,3.58,3.58,159900.0,3.096,3.096,3.0618,3.0618,159900.0
2011-08-23 13:00:00,3.58,3.59,3.56,3.58,486200.0,3.0618,3.0703,3.0447,3.0618,486200.0
2011-08-23 13:05:00,3.58,3.58,3.56,3.58,177900.0,3.0618,3.0618,3.0447,3.0618,177900.0
2011-08-23 13:10:00,3.58,3.58,3.55,3.57,141000.0,3.0618,3.0618,3.0361,3.0532,141000.0
2011-08-23 13:15:00,3.57,3.57,3.53,3.54,116700.0,3.0532,3.0532,3.019,3.0276,116700.0
2011-08-23 13:20:00,3.54,3.55,3.53,3.54,120200.0,3.0276,3.0361,3.019,3.0276,120200.0
2011-08-23 13:25:00,3.54,3.55,3.53,3.54,157800.0,3.0276,3.0361,3.019,3.0276,157800.0
2011-08-23 13:30:00,3.54,3.54,3.49,3.54,631800.0,3.0276,3.0276,2.9848,3.0276,631800.0
2011-08-23 13:35:00,3.54,3.54,3.52,3.52,186000.0,3.0276,3.0276,3.0105,3.0105,186000.0
2011-08-23 13:40:00,3.53,3.53,3.52,3.53,37200.0,3.019,3.019,3.0105,3.019,37200.0
2011-08-23 13:45:00,3.53,3.55,3.52,3.54,52700.0,3.019,3.0361,3.0105,3.0276,52700.0
2011-08-23 13:50:00,3.54,3.55,3.5,3.51,155600.0,3.0276,3.0361,2.9934,3.0019,155600.0
2011-08-23 13:55:00,3.52,3.53,3.51,3.51,133900.0,3.0105,3.019,3.0019,3.0019,133900.0
2011-08-23 14:00:00,3.52,3.53,3.51,3.51,152600.0,3.0105,3.019,3.0019,3.0019,152600.0
2011-08-23 14:05:00,3.51,3.53,3.46,3.51,822800.0,3.0019,3.019,2.9592,3.0019,822800.0
2011-08-23 14:10:00,3.51,3.51,3.4,3.44,849900.0,3.0019,3.0019,2.9078,2.942,849900.0
2011-08-23 14:15:00,3.44,3.45,3.42,3.44,462800.0,2.942,2.9506,2.9249,2.942,462800.0
2011-08-23 14:20:00,3.44,3.45,3.42,3.44,294600.0,2.942,2.9506,2.9249,2.942,294600.0
2011-08-23 14:25:00,3.44,3.47,3.42,3.46,430100.0,2.942,2.9677,2.9249,2.9592,430100.0
2011-08-23 14:30:00,3.47,3.49,3.46,3.47,191800.0,2.9677,2.9848,2.9592,2.9677,191800.0
2011-08-23 14:35:00,3.47,3.49,3.47,3.47,166700.0,2.9677,2.9848,2.9677,2.9677,166700.0
2011-08-23 14:40:00,3.47,3.49,3.47,3.49,2335000.0,2.9677,2.9848,2.9677,2.9848,2335000.0
2011-08-23 14:45:00,3.49,3.51,3.48,3.5,177600.0,2.9848,3.0019,2.9763,2.9934,177600.0
2011-08-23 14:50:00,3.5,3.53,3.5,3.52,360900.0,2.9934,3.019,2.9934,3.0105,360900.0
2011-08-23 14:55:00,3.52,3.54,3.52,3.54,151800.0,3.0105,3.0276,3.0105,3.0276,151800.0
2011-08-23 15:00:00,3.54,3.58,3.54,3.57,441000.0,3.0276,3.0618,3.0276,3.0532,441000.0
2011-08-23 15:05:00,3.58,3.62,3.57,3.61,323300.0,3.0618,3.096,3.0532,3.0874,323300.0
2011-08-23 15:10:00,3.61,3.62,3.57,3.59,369500.0,3.0874,3.096,3.0532,3.0703,369500.0
2011-08-23 15:15:00,3.6,3.61,3.58,3.6,358700.0,3.0789,3.0874,3.0618,3.0789,358700.0
2011-08-23 15:20:00,3.6,3.62,3.59,3.6,237700.0,3.0789,3.096,3.0703,3.0789,237700.0
2011-08-23 15:25:00,3.6,3.61,3.57,3.58,367200.0,3.0789,3.0874,3.0532,3.0618,367200.0
2011-08-23 15:30:00,3.57,3.58,3.56,3.57,164700.0,3.0532,3.0618,3.0447,3.0532,164700.0
2011-08-23 15:35:00,3.57,3.59,3.57,3.57,589600.0,3.0532,3.0703,3.0532,3.0532,589600.0
2011-08-23 15:40:00,3.57,3.58,3.57,3.57,152400.0,3.0532,3.0618,3.0532,3.0532,152400.0
2011-08-23 15:45:00,3.58,3.62,3.58,3.6,508500.0,3.0618,3.096,3.0618,3.0789,508500.0
2011-08-23 15:50:00,3.6,3.61,3.59,3.6,617500.0,3.0789,3.0874,3.0703,3.0789,617500.0
2011-08-23 15:55:00,3.6,3.62,3.59,3.62,1403800.0,3.0789,3.096,3.0703,3.096,1403800.0
2011-08-24 09:30:00,3.59,3.66,3.55,3.66,280900.0,3.0703,3.1302,3.0361,3.1302,280900.0
2011-08-24 09:35:00,3.65,3.66,3.64,3.65,190200.0,3.1216,3.1302,3.1131,3.1216,190200.0
2011-08-24 09:40:00,3.65,3.7,3.65,3.67,204900.0,3.1216,3.1644,3.1216,3.1388,204900.0
2011-08-24 09:45:00,3.67,3.73,3.67,3.71,274300.0,3.1388,3.1901,3.1388,3.173,274300.0
2011-08-24 09:50:00,3.71,3.73,3.68,3.73,111500.0,3.173,3.1901,3.1473,3.1901,111500.0
2011-08-24 09:55:00,3.73,3.75,3.72,3.74,311400.0,3.1901,3.2072,3.1815,3.1986,311400.0
2011-08-24 10:00:00,3.74,3.82,3.74,3.77,567600.0,3.1986,3.267,3.1986,3.2243,567600.0
2011-08-24 10:05:00,3.77,3.79,3.76,3.78,167600.0,3.2243,3.2414,3.2157,3.2328,167600.0
2011-08-24 10:10:00,3.78,3.78,3.73,3.73,93600.0,3.2328,3.2328,3.1901,3.1901,93600.0
2011-08-24 10:15:00,3.74,3.76,3.72,3.72,261300.0,3.1986,3.2157,3.1815,3.1815,261300.0
2011-08-24 10:20:00,3.72,3.73,3.7,3.7,112900.0,3.1815,3.1901,3.1644,3.1644,112900.0
2011-08-24 10:25:00,3.7,3.74,3.7,3.7,229800.0,3.1644,3.1986,3.1644,3.1644,229800.0
2011-08-24 10:30:00,3.71,3.72,3.66,3.67,226900.0,3.173,3.1815,3.1302,3.1388,226900.0
2011-08-24 10:35:00,3.68,3.7,3.67,3.7,181900.0,3.1473,3.1644,3.1388,3.1644,181900.0
2011-08-24 10:40:00,3.69,3.7,3.67,3.68,284300.0,3.1559,3.1644,3.1388,3.1473,284300.0
2011-08-24 10:45:00,3.68,3.69,3.66,3.66,433300.0,3.1473,3.1559,3.1302,3.1302,433300.0
2011-08-24 10:50:00,3.67,3.68,3.65,3.65,235300.0,3.1388,3.1473,3.1216,3.1216,235300.0
2011-08-24 10:55:00,3.66,3.67,3.65,3.66,90500.0,3.1302,3.1388,3.1216,3.1302,90500.0
2011-08-24 11:00:00,3.66,3.67,3.65,3.66,119100.0,3.1302,3.1388,3.1216,3.1302,119100.0
2011-08-24 11:05:00,3.66,3.68,3.65,3.68,240400.0,3.1302,3.1473,3.1216,3.1473,240400.0
2011-08-24 11:10:00,3.68,3.69,3.67,3.69,176800.0,3.1473,3.1559,3.1388,3.1559,176800.0
2011-08-24 11:15:00,3.69,3.69,3.67,3.68,138600.0,3.1559,3.1559,3.1388,3.1473,138600.0
2011-08-24 11:20:00,3.67,3.68,3.67,3.68,88100.0,3.1388,3.1473,3.1388,3.1473,88100.0
2011-08-24 11:25:00,3.68,3.69,3.67,3.69,90200.0,3.1473,3.1559,3.1388,3.1559,90200.0
2011-08-24 11:30:00,3.69,3.72,3.67,3.71,355400.0,3.1559,3.1815,3.1388,3.173,355400.0
2011-08-24 11:35:00,3.7,3.71,3.7,3.7,58000.0,3.1644,3.173,3.1644,3.1644,58000.0
2011-08-24 11:40:00,3.71,3.71,3.68,3.69,188700.0,3.173,3.173,3.1473,3.1559,188700.0
2011-08-24 11:45:00,3.69,3.69,3.67,3.68,59100.0,3.1559,3.1559,3.1388,3.1473,59100.0
2011-08-24 11:50:00,3.67,3.68,3.67,3.68,37900.0,3.1388,3.1473,3.1388,3.1473,37900.0
2011-08-24 11:55:00,3.67,3.68,3.67,3.67,53000.0,3.1388,3.1473,3.1388,3.1388,53000.0
2011-08-24 12:00:00,3.67,3.68,3.65,3.65,269300.0,3.1388,3.1473,3.1216,3.1216,269300.0
2011-08-24 12:05:00,3.65,3.66,3.65,3.65,84300.0,3.1216,3.1302,3.1216,3.1216,84300.0
2011-08-24 12:10:00,3.66,3.66,3.63,3.64,115100.0,3.1302,3.1302,3.1045,3.1131,115100.0
2011-08-24 12:15:00,3.64,3.64,3.62,3.63,39800.0,3.1131,3.1131,3.096,3.1045,39800.0
2011-08-24 12:20:00,3.62,3.63,3.62,3.62,14300.0,3.096,3.1045,3.096,3.096,14300.0
2011-08-24 12:25:00,3.63,3.63,3.62,3.63,25100.0,3.1045,3.1045,3.096,3.1045,25100.0
2011-08-24 12:30:00,3.63,3.63,3.61,3.61,40500.0,3.1045,3.1045,3.0874,3.0874,40500.0
2011-08-24 12:35:00,3.62,3.62,3.6,3.6,44200.0,3.096,3.096,3.0789,3.0789,44200.0
2011-08-24 12:40:00,3.61,3.61,3.6,3.6,20100.0,3.0874,3.0874,3.0789,3.0789,20100.0
2011-08-24 12:45:00,3.6,3.61,3.6,3.61,32900.0,3.0789,3.0874,3.0789,3.0874,32900.0
2011-08-24 12:50:00,3.6,3.61,3.6,3.61,15100.0,3.0789,3.0874,3.0789,3.0874,15100.0
2011-08-24 12:55:00,3.6,3.64,3.6,3.64,423200.0,3.0789,3.1131,3.0789,3.1131,423200.0
2011-08-24 13:00:00,3.64,3.65,3.63,3.65,59100.0,3.1131,3.1216,3.1045,3.1216,59100.0
2011-08-24 13:05:00,3.65,3.65,3.64,3.65,163000.0,3.1216,3.1216,3.1131,3.1216,163000.0
2011-08-24 13:10:00,3.64,3.65,3.63,3.63,95500.0,3.1131,3.1216,3.1045,3.1045,95500.0
2011-08-24 13:15:00,3.63,3.64,3.62,3.62,88000.0,3.1045,3.1131,3.096,3.096,88000.0
2011-08-24 13:20:00,3.63,3.66,3.62,3.65,190400.0,3.1045,3.1302,3.096,3.1216,190400.0
2011-08-24 13:25:00,3.65,3.66,3.64,3.65,107200.0,3.1216,3.1302,3.1131,3.1216,107200.0
2011-08-24 13:30:00,3.64,3.65,3.63,3.64,142400.0,3.1131,3.1216,3.1045,3.1131,142400.0
2011-08-24 13:35:00,3.63,3.64,3.63,3.63,59100.0,3.1045,3.1131,3.1045,3.1045,59100.0
2011-08-24 13:40:00,3.63,3.64,3.62,3.63,59800.0,3.1045,3.1131,3.096,3.1045,59800.0
2011-08-24 13:45:00,3.62,3.63,3.61,3.62,183600.0,3.096,3.1045,3.0874,3.096,183600.0
2011-08-24 13:50:00,3.61,3.63,3.61,3.63,38900.0,3.0874,3.1045,3.0874,3.1045,38900.0
2011-08-24 13:55:00,3.63,3.64,3.62,3.63,80500.0,3.1045,3.1131,3.096,3.1045,80500.0
2011-08-24 14:00:00,3.64,3.64,3.63,3.64,70200.0,3.1131,3.1131,3.1045,3.1131,70200.0
2011-08-24 14:05:00,3.64,3.65,3.63,3.65,75300.0,3.1131,3.1216,3.1045,3.1216,75300.0
2011-08-24 14:10:00,3.65,3.67,3.64,3.66,534300.0,3.1216,3.1388,3.1131,3.1302,534300.0
2011-08-24 14:15:00,3.66,3.66,3.65,3.65,140600.0,3.1302,3.1302,3.1216,3.1216,140600.0
2011-08-24 14:20:00,3.65,3.66,3.65,3.65,130000.0,3.1216,3.1302,3.1216,3.1216,130000.0
2011-08-24 14:25:00,3.65,3.66,3.65,3.65,155900.0,3.1216,3.1302,3.1216,3.1216,155900.0
2011-08-24 14:30:00,3.66,3.66,3.65,3.66,70300.0,3.1302,3.1302,3.1216,3.1302,70300.0
2011-08-24 14:35:00,3.65,3.66,3.65,3.66,55000.0,3.1216,3.1302,3.1216,3.1302,55000.0
2011-08-24 14:40:00,3.66,3.66,3.65,3.66,62700.0,3.1302,3.1302,3.1216,3.1302,62700.0
2011-08-24 14:45:00,3.66,3.66,3.65,3.66,293100.0,3.1302,3.1302,3.1216,3.1302,293100.0
2011-08-24 14:50:00,3.66,3.68,3.65,3.68,344800.0,3.1302,3.1473,3.1216,3.1473,344800.0
2011-08-24 14:55:00,3.68,3.72,3.68,3.72,297600.0,3.1473,3.1815,3.1473,3.1815,297600.0
2011-08-24 15:00:00,3.72,3.72,3.71,3.72,58900.0,3.1815,3.1815,3.173,3.1815,58900.0
2011-08-24 15:05:00,3.72,3.72,3.69,3.69,275600.0,3.1815,3.1815,3.1559,3.1559,275600.0
2011-08-24 15:10:00,3.7,3.75,3.69,3.75,277000.0,3.1644,3.2072,3.1559,3.2072,277000.0
2011-08-24 15:15:00,3.75,3.76,3.74,3.75,183700.0,3.2072,3.2157,3.1986,3.2072,183700.0
2011-08-24 15:20:00,3.75,3.76,3.75,3.76,142300.0,3.2072,3.2157,3.2072,3.2157,142300.0
2011-08-24 15:25:00,3.76,3.76,3.75,3.76,140200.0,3.2157,3.2157,3.2072,3.2157,140200.0
2011-08-24 15:30:00,3.76,3.76,3.75,3.76,243800.0,3.2157,3.2157,3.2072,3.2157,243800.0
2011-08-24 15:35:00,3.76,3.76,3.75,3.75,169100.0,3.2157,3.2157,3.2072,3.2072,169100.0
2011-08-24 15:40:00,3.76,3.76,3.74,3.76,662300.0,3.2157,3.2157,3.1986,3.2157,662300.0
2011-08-24 15:45:00,3.75,3.78,3.73,3.77,1121200.0,3.2072,3.2328,3.1901,3.2243,1121200.0
2011-08-24 15:50:00,3.77,3.77,3.76,3.77,238400.0,3.2243,3.2243,3.2157,3.2243,238400.0
2011-08-24 15:55:00,3.77,3.77,3.75,3.76,875700.0,3.2243,3.2243,3.2072,3.2157,875700.0
2011-08-25 09:30:00,3.88,4.0,3.79,3.98,422900.0,3.3184,3.421,3.2414,3.4039,422900.0
2011-08-25 09:35:00,3.98,4.0,3.93,3.93,287300.0,3.4039,3.421,3.3611,3.3611,287300.0
2011-08-25 09:40:00,3.93,3.96,3.9,3.95,561400.0,3.3611,3.3868,3.3355,3.3782,561400.0
2011-08-25 09:45:00,3.94,3.99,3.93,3.93,449700.0,3.3697,3.4124,3.3611,3.3611,449700.0
2011-08-25 09:50:00,3.93,3.95,3.9,3.92,325100.0,3.3611,3.3782,3.3355,3.3526,325100.0
2011-08-25 09:55:00,3.91,3.92,3.91,3.92,290200.0,3.344,3.3526,3.344,3.3526,290200.0
2011-08-25 10:00:00,3.92,3.92,3.89,3.89,923300.0,3.3526,3.3526,3.3269,3.3269,923300.0
2011-08-25 10:05:00,3.89,3.93,3.89,3.93,322900.0,3.3269,3.3611,3.3269,3.3611,322900.0
2011-08-25 10:10:00,3.93,3.95,3.89,3.9,431500.0,3.3611,3.3782,3.3269,3.3355,431500.0
2011-08-25 10:15:00,3.9,3.91,3.87,3.87,152800.0,3.3355,3.344,3.3098,3.3098,152800.0
2011-08-25 10:20:00,3.87,3.89,3.85,3.86,289700.0,3.3098,3.3269,3.2927,3.3012,289700.0
2011-08-25 10:25:00,3.86,3.88,3.83,3.87,190700.0,3.3012,3.3184,3.2756,3.3098,190700.0
2011-08-25 10:30:00,3.87,3.91,3.87,3.9,513600.0,3.3098,3.344,3.3098,3.3355,513600.0
2011-08-25 10:35:00,3.9,3.9,3.84,3.85,657400.0,3.3355,3.3355,3.2841,3.2927,657400.0
2011-08-25 10:40:00,3.86,3.88,3.85,3.86,223800.0,3.3012,3.3184,3.2927,3.3012,223800.0
2011-08-25 10:45:00,3.86,3.87,3.83,3.85,215100.0,3.3012,3.3098,3.2756,3.2927,215100.0
2011-08-25 10:50:00,3.85,3.89,3.85,3.87,354300.0,3.2927,3.3269,3.2927,3.3098,354300.0
2011-08-25 10:55:00,3.87,3.91,3.85,3.9,183800.0,3.3098,3.344,3.2927,3.3355,183800.0
2011-08-25 11:00:00,3.9,3.94,3.89,3.93,529200.0,3.3355,3.3697,3.3269,3.3611,529200.0
2011-08-25 11:05:00,3.92,3.95,3.91,3.92,305900.0,3.3526,3.3782,3.344,3.3526,305900.0
2011-08-25 11:10:00,3.91,3.95,3.91,3.93,126900.0,3.344,3.3782,3.344,3.3611,126900.0
2011-08-25 11:15:00,3.94,3.98,3.93,3.96,295900.0,3.3697,3.4039,3.3611,3.3868,295900.0
2011-08-25 11:20:00,3.96,3.99,3.95,3.99,185000.0,3.3868,3.4124,3.3782,3.4124,185000.0
2011-08-25 11:25:00,3.99,4.01,3.98,3.99,218300.0,3.4124,3.4295,3.4039,3.4124,218300.0
2011-08-25 11:30:00,3.98,4.03,3.98,4.02,554000.0,3.4039,3.4466,3.4039,3.4381,554000.0
2011-08-25 11:35:00,4.02,4.03,3.97,3.97,224600.0,3.4381,3.4466,3.3953,3.3953,224600.0
2011-08-25 11:40:00,3.98,3.99,3.97,3.98,285500.0,3.4039,3.4124,3.3953,3.4039,285500.0
2011-08-25 11:45:00,3.98,3.99,3.96,3.97,142000.0,3.4039,3.4124,3.3868,3.3953,142000.0
2011-08-25 11:50:00,3.97,4.0,3.97,3.99,239900.0,3.3953,3.421,3.3953,3.4124,239900.0
2011-08-25 11:55:00,3.98,4.01,3.98,3.99,278500.0,3.4039,3.4295,3.4039,3.4124,278500.0
2011-08-25 12:00:00,3.99,3.99,3.97,3.97,46700.0,3.4124,3.4124,3.3953,3.3953,46700.0
2011-08-25 12:05:00,3.97,3.97,3.94,3.94,183400.0,3.3953,3.3953,3.3697,3.3697,183400.0
2011-08-25 12:10:00,3.94,3.97,3.93,3.97,240800.0,3.3697,3.3953,3.3611,3.3953,240800.0
2011-08-25 12:15:00,3.96,3.97,3.95,3.95,224900.0,3.3868,3.3953,3.3782,3.3782,224900.0
2011-08-25 12:20:00,3.96,3.97,3.95,3.95,166300.0,3.3868,3.3953,3.3782,3.3782,166300.0
2011-08-25 12:25:00,3.96,3.97,3.95,3.95,212000.0,3.3868,3.3953,3.3782,3.3782,212000.0
2011-08-25 12:30:00,3.95,3.96,3.93,3.95,280600.0,3.3782,3.3868,3.3611,3.3782,280600.0
2011-08-25 12:35:00,3.95,3.95,3.93,3.94,47700.0,3.3782,3.3782,3.3611,3.3697,47700.0
2011-08-25 12:40:00,3.94,3.94,3.91,3.91,97600.0,3.3697,3.3697,3.344,3.344,97600.0
2011-08-25 12:45:00,3.92,3.93,3.9,3.93,150200.0,3.3526,3.3611,3.3355,3.3611,150200.0
2011-08-25 12:50:00,3.93,3.94,3.91,3.94,280700.0,3.3611,3.3697,3.344,3.3697,280700.0
2011-08-25 12:55:00,3.94,3.94,3.92,3.94,270000.0,3.3697,3.3697,3.3526,3.3697,270000.0
2011-08-25 13:00:00,3.94,3.95,3.93,3.95,108900.0,3.3697,3.3782,3.3611,3.3782,108900.0
2011-08-25 13:05:00,3.95,3.96,3.93,3.94,250000.0,3.3782,3.3868,3.3611,3.3697,250000.0
2011-08-25 13:10:00,3.94,3.96,3.93,3.95,201200.0,3.3697,3.3868,3.3611,3.3782,201200.0
2011-08-25 13:15:00,3.94,3.96,3.94,3.96,253600.0,3.3697,3.3868,3.3697,3.3868,253600.0
2011-08-25 13:20:00,3.96,3.98,3.95,3.97,384600.0,3.3868,3.4039,3.3782,3.3953,384600.0
2011-08-25 13:25:00,3.97,3.99,3.95,3.99,181200.0,3.3953,3.4124,3.3782,3.4124,181200.0
2011-08-25 13:30:00,3.98,4.0,3.98,4.0,154600.0,3.4039,3.421,3.4039,3.421,154600.0
2011-08-25 13:35:00,4.0,4.02,3.99,4.02,174600.0,3.421,3.4381,3.4124,3.4381,174600.0
2011-08-25 13:40:00,4.02,4.03,4.01,4.01,279100.0,3.4381,3.4466,3.4295,3.4295,279100.0
2011-08-25 13:45:00,4.02,4.03,4.01,4.01,355400.0,3.4381,3.4466,3.4295,3.4295,355400.0
2011-08-25 13:50:00,4.02,4.05,4.02,4.02,344900.0,3.4381,3.4637,3.4381,3.4381,344900.0
2011-08-25 13:55:00,4.02,4.05,4.02,4.05,111500.0,3.4381,3.4637,3.4381,3.4637,111500.0
2011-08-25 14:00:00,4.04,4.07,4.04,4.07,264700.0,3.4552,3.4809,3.4552,3.4809,264700.0
2011-08-25 14:05:00,4.07,4.09,4.07,4.08,346500.0,3.4809,3.498,3.4809,3.4894,346500.0
2011-08-25 14:10:00,4.08,4.09,4.07,4.08,236400.0,3.4894,3.498,3.4809,3.4894,236400.0
2011-08-25 14:15:00,4.08,4.14,4.08,4.13,746200.0,3.4894,3.5407,3.4894,3.5322,746200.0
2011-08-25 14:20:00,4.13,4.17,4.11,4.14,694000.0,3.5322,3.5664,3.5151,3.5407,694000.0
2011-08-25 14:25:00,4.14,4.15,4.11,4.13,268100.0,3.5407,3.5493,3.5151,3.5322,268100.0
2011-08-25 14:30:00,4.13,4.16,4.13,4.14,320500.0,3.5322,3.5578,3.5322,3.5407,320500.0
2011-08-25 14:35:00,4.14,4.17,4.14,4.17,485200.0,3.5407,3.5664,3.5407,3.5664,485200.0
2011-08-25 14:40:00,4.17,4.21,4.16,4.2,658300.0,3.5664,3.6006,3.5578,3.592,658300.0
2011-08-25 14:45:00,4.21,4.25,4.2,4.2,731200.0,3.6006,3.6348,3.592,3.592,731200.0
2011-08-25 14:50:00,4.2,4.25,4.2,4.24,822400.0,3.592,3.6348,3.592,3.6262,822400.0
2011-08-25 14:55:00,4.23,4.27,4.23,4.26,673100.0,3.6177,3.6519,3.6177,3.6433,673100.0
2011-08-25 15:00:00,4.26,4.27,4.23,4.25,778900.0,3.6433,3.6519,3.6177,3.6348,778900.0
2011-08-25 15:05:00,4.24,4.27,4.24,4.25,329900.0,3.6262,3.6519,3.6262,3.6348,329900.0
2011-08-25 15:10:00,4.25,4.29,4.25,4.28,527000.0,3.6348,3.669,3.6348,3.6605,527000.0
2011-08-25 15:15:00,4.27,4.28,4.25,4.27,720100.0,3.6519,3.6605,3.6348,3.6519,720100.0
2011-08-25 15:20:00,4.27,4.28,4.25,4.26,589600.0,3.6519,3.6605,3.6348,3.6433,589600.0
2011-08-25 15:25:00,4.26,4.26,4.24,4.24,793400.0,3.6433,3.6433,3.6262,3.6262,793400.0
2011-08-25 15:30:00,4.24,4.25,4.2,4.2,587400.0,3.6262,3.6348,3.592,3.592,587400.0
2011-08-25 15:35:00,4.2,4.21,4.17,4.17,718900.0,3.592,3.6006,3.5664,3.5664,718900.0
2011-08-25 15:40:00,4.17,4.2,4.16,4.19,1058200.0,3.5664,3.592,3.5578,3.5835,1058200.0
2011-08-25 15:45:00,4.18,4.21,4.16,4.2,645800.0,3.5749,3.6006,3.5578,3.592,645800.0
2011-08-25 15:50:00,4.2,4.25,4.2,4.25,1191600.0,3.592,3.6348,3.592,3.6348,1191600.0
2011-08-25 15:55:00,4.25,4.26,4.24,4.26,1494600.0,3.6348,3.6433,3.6262,3.6433,1494600.0
2011-08-26 09:30:00,4.08,4.21,4.04,4.16,254300.0,3.4894,3.6006,3.4552,3.5578,254300.0
2011-08-26 09:35:00,4.16,4.21,4.16,4.19,186300.0,3.5578,3.6006,3.5578,3.5835,186300.0
2011-08-26 09:40:00,4.2,4.22,4.15,4.17,251700.0,3.592,3.6091,3.5493,3.5664,251700.0
2011-08-26 09:45:00,4.16,4.2,4.12,4.19,270000.0,3.5578,3.592,3.5236,3.5835,270000.0
2011-08-26 09:50:00,4.2,4.2,4.15,4.17,121800.0,3.592,3.592,3.5493,3.5664,121800.0
2011-08-26 09:55:00,4.17,4.23,4.14,4.23,194700.0,3.5664,3.6177,3.5407,3.6177,194700.0
2011-08-26 10:00:00,4.23,4.23,4.16,4.19,523100.0,3.6177,3.6177,3.5578,3.5835,523100.0
2011-08-26 10:05:00,4.2,4.24,4.18,4.22,315300.0,3.592,3.6262,3.5749,3.6091,315300.0
2011-08-26 10:10:00,4.22,4.24,4.19,4.23,227100.0,3.6091,3.6262,3.5835,3.6177,227100.0
2011-08-26 10:15:00,4.23,4.3,4.23,4.3,218900.0,3.6177,3.6776,3.6177,3.6776,218900.0
2011-08-26 10:20:00,4.3,4.33,4.28,4.29,318900.0,3.6776,3.7032,3.6605,3.669,318900.0
2011-08-26 10:25:00,4.29,4.34,4.27,4.28,413700.0,3.669,3.7118,3.6519,3.6605,413700.0
2011-08-26 10:30:00,4.27,4.28,4.25,4.27,250300.0,3.6519,3.6605,3.6348,3.6519,250300.0
2011-08-26 10:35:00,4.26,4.34,4.26,4.32,406800.0,3.6433,3.7118,3.6433,3.6947,406800.0
2011-08-26 10:40:00,4.33,4.43,4.31,4.42,484800.0,3.7032,3.7887,3.6861,3.7802,484800.0
2011-08-26 10:45:00,4.42,4.48,4.39,4.44,542700.0,3.7802,3.8315,3.7545,3.7973,542700.0
2011-08-26 10:50:00,4.44,4.44,4.36,4.38,409300.0,3.7973,3.7973,3.7289,3.746,409300.0
2011-08-26 10:55:00,4.37,4.38,4.34,4.36,365800.0,3.7374,3.746,3.7118,3.7289,365800.0
2011-08-26 11:00:00,4.36,4.37,4.34,4.37,380700.0,3.7289,3.7374,3.7118,3.7374,380700.0
2011-08-26 11:05:00,4.38,4.39,4.36,4.38,151600.0,3.746,3.7545,3.7289,3.746,151600.0
2011-08-26 11:10:00,4.38,4.45,4.37,4.44,205600.0,3.746,3.8058,3.7374,3.7973,205600.0
2011-08-26 11:15:00,4.44,4.46,4.4,4.4,268000.0,3.7973,3.8144,3.7631,3.7631,268000.0
2011-08-26 11:20:00,4.41,4.41,4.39,4.41,97200.0,3.7716,3.7716,3.7545,3.7716,97200.0
2011-08-26 11:25:00,4.41,4.43,4.4,4.4,154500.0,3.7716,3.7887,3.7631,3.7631,154500.0
2011-08-26 11:30:00,4.4,4.44,4.4,4.43,249800.0,3.7631,3.7973,3.7631,3.7887,249800.0
2011-08-26 11:35:00,4.42,4.46,4.42,4.45,357400.0,3.7802,3.8144,3.7802,3.8058,357400.0
2011-08-26 11:40:00,4.45,4.48,4.44,4.47,330600.0,3.8058,3.8315,3.7973,3.8229,330600.0
2011-08-26 11:45:00,4.47,4.48,4.43,4.44,197000.0,3.8229,3.8315,3.7887,3.7973,197000.0
2011-08-26 11:50:00,4.44,4.45,4.43,4.45,98500.0,3.7973,3.8058,3.7887,3.8058,98500.0
2011-08-26 11:55:00,4.45,4.47,4.45,4.46,112100.0,3.8058,3.8229,3.8058,3.8144,112100.0
2011-08-26 12:00:00,4.46,4.5,4.45,4.48,386600.0,3.8144,3.8486,3.8058,3.8315,386600.0
2011-08-26 12:05:00,4.48,4.5,4.47,4.48,423400.0,3.8315,3.8486,3.8229,3.8315,423400.0
2011-08-26 12:10:00,4.49,4.53,4.49,4.52,416700.0,3.8401,3.8743,3.8401,3.8657,416700.0
2011-08-26 12:15:00,4.53,4.53,4.5,4.52,621600.0,3.8743,3.8743,3.8486,3.8657,621600.0
2011-08-26 12:20:00,4.52,4.56,4.51,4.53,320000.0,3.8657,3.8999,3.8572,3.8743,320000.0
2011-08-26 12:25:00,4.53,4.56,4.52,4.56,196900.0,3.8743,3.8999,3.8657,3.8999,196900.0
2011-08-26 12:30:00,4.56,4.58,4.56,4.57,402900.0,3.8999,3.917,3.8999,3.9085,402900.0
2011-08-26 12:35:00,4.57,4.58,4.56,4.56,123100.0,3.9085,3.917,3.8999,3.8999,123100.0
2011-08-26 12:40:00,4.56,4.57,4.51,4.54,354300.0,3.8999,3.9085,3.8572,3.8828,354300.0
2011-08-26 12:45:00,4.54,4.55,4.53,4.53,179400.0,3.8828,3.8914,3.8743,3.8743,179400.0
2011-08-26 12:50:00,4.53,4.57,4.53,4.55,259100.0,3.8743,3.9085,3.8743,3.8914,259100.0
2011-08-26 12:55:00,4.56,4.57,4.55,4.57,276700.0,3.8999,3.9085,3.8914,3.9085,276700.0
2011-08-26 13:00:00,4.56,4.57,4.56,4.56,407900.0,3.8999,3.9085,3.8999,3.8999,407900.0
2011-08-26 13:05:00,4.56,4.64,4.56,4.63,387300.0,3.8999,3.9683,3.8999,3.9598,387300.0
2011-08-26 13:10:00,4.63,4.67,4.62,4.67,335500.0,3.9598,3.994,3.9512,3.994,335500.0
2011-08-26 13:15:00,4.67,4.71,4.65,4.71,473700.0,3.994,4.0282,3.9769,4.0282,473700.0
2011-08-26 13:20:00,4.71,4.73,4.69,4.69,420400.0,4.0282,4.0453,4.0111,4.0111,420400.0
2011-08-26 13:25:00,4.69,4.7,4.67,4.67,211700.0,4.0111,4.0197,3.994,3.994,211700.0
2011-08-26 13:30:00,4.67,4.68,4.67,4.67,31700.0,3.994,4.0026,3.994,3.994,31700.0
2011-08-26 13:35:00,4.67,4.67,4.64,4.64,180600.0,3.994,3.994,3.9683,3.9683,180600.0
2011-08-26 13:40:00,4.64,4.65,4.62,4.62,240100.0,3.9683,3.9769,3.9512,3.9512,240100.0
2011-08-26 13:45:00,4.63,4.63,4.59,4.6,344100.0,3.9598,3.9598,3.9256,3.9341,344100.0
2011-08-26 13:50:00,4.59,4.6,4.56,4.58,319400.0,3.9256,3.9341,3.8999,3.917,319400.0
2011-08-26 13:55:00,4.58,4.59,4.55,4.57,374400.0,3.917,3.9256,3.8914,3.9085,374400.0
2011-08-26 14:00:00,4.57,4.58,4.56,4.57,97300.0,3.9085,3.917,3.8999,3.9085,97300.0
2011-08-26 14:05:00,4.56,4.56,4.52,4.53,306100.0,3.8999,3.8999,3.8657,3.8743,306100.0
2011-08-26 14:10:00,4.53,4.53,4.49,4.5,360400.0,3.8743,3.8743,3.8401,3.8486,360400.0
2011-08-26 14:15:00,4.5,4.52,4.48,4.52,226300.0,3.8486,3.8657,3.8315,3.8657,226300.0
2011-08-26 14:20:00,4.52,4.54,4.52,4.53,195900.0,3.8657,3.8828,3.8657,3.8743,195900.0
2011-08-26 14:25:00,4.53,4.54,4.49,4.5,224400.0,3.8743,3.8828,3.8401,3.8486,224400.0
2011-08-26 14:30:00,4.51,4.52,4.49,4.5,242300.0,3.8572,3.8657,3.8401,3.8486,242300.0
2011-08-26 14:35:00,4.5,4.5,4.46,4.47,148400.0,3.8486,3.8486,3.8144,3.8229,148400.0
2011-08-26 14:40:00,4.47,4.5,4.46,4.49,159400.0,3.8229,3.8486,3.8144,3.8401,159400.0
2011-08-26 14:45:00,4.49,4.49,4.48,4.48,54000.0,3.8401,3.8401,3.8315,3.8315,54000.0
2011-08-26 14:50:00,4.48,4.49,4.46,4.47,147000.0,3.8315,3.8401,3.8144,3.8229,147000.0
2011-08-26 14:55:00,4.46,4.47,4.45,4.46,138400.0,3.8144,3.8229,3.8058,3.8144,138400.0
2011-08-26 15:00:00,4.46,4.46,4.42,4.42,191900.0,3.8144,3.8144,3.7802,3.7802,191900.0
2011-08-26 15:05:00,4.42,4.43,4.4,4.42,245800.0,3.7802,3.7887,3.7631,3.7802,245800.0
2011-08-26 15:10:00,4.42,4.42,4.4,4.41,118200.0,3.7802,3.7802,3.7631,3.7716,118200.0
2011-08-26 15:15:00,4.41,4.42,4.37,4.39,422500.0,3.7716,3.7802,3.7374,3.7545,422500.0
2011-08-26 15:20:00,4.39,4.4,4.38,4.39,249200.0,3.7545,3.7631,3.746,3.7545,249200.0
2011-08-26 15:25:00,4.39,4.41,4.39,4.41,214100.0,3.7545,3.7716,3.7545,3.7716,214100.0
2011-08-26 15:30:00,4.41,4.45,4.41,4.44,387700.0,3.7716,3.8058,3.7716,3.7973,387700.0
2011-08-26 15:35:00,4.45,4.47,4.44,4.47,614500.0,3.8058,3.8229,3.7973,3.8229,614500.0
2011-08-26 15:40:00,4.47,4.51,4.46,4.48,798700.0,3.8229,3.8572,3.8144,3.8315,798700.0
2011-08-26 15:45:00,4.47,4.48,4.45,4.46,364700.0,3.8229,3.8315,3.8058,3.8144,364700.0
2011-08-26 15:50:00,4.46,4.48,4.46,4.46,403600.0,3.8144,3.8315,3.8144,3.8144,403600.0
2011-08-26 15:55:00,4.46,4.5,4.46,4.5,1069500.0,3.8144,3.8486,3.8144,3.8486,1069500.0
2011-08-29 09:30:00,4.56,4.66,4.56,4.65,125200.0,3.8999,3.9854,3.8999,3.9769,125200.0
2011-08-29 09:35:00,4.64,4.65,4.6,4.6,86900.0,3.9683,3.9769,3.9341,3.9341,86900.0
2011-08-29 09:40:00,4.6,4.61,4.54,4.54,139400.0,3.9341,3.9427,3.8828,3.8828,139400.0
2011-08-29 09:45:00,4.55,4.56,4.5,4.54,249300.0,3.8914,3.8999,3.8486,3.8828,249300.0
2011-08-29 09:50:00,4.53,4.55,4.51,4.51,230100.0,3.8743,3.8914,3.8572,3.8572,230100.0
2011-08-29 09:55:00,4.51,4.53,4.49,4.53,240600.0,3.8572,3.8743,3.8401,3.8743,240600.0
2011-08-29 10:00:00,4.52,4.56,4.5,4.53,476600.0,3.8657,3.8999,3.8486,3.8743,476600.0
2011-08-29 10:05:00,4.54,4.54,4.5,4.51,73800.0,3.8828,3.8828,3.8486,3.8572,73800.0
2011-08-29 10:10:00,4.52,4.52,4.5,4.51,92200.0,3.8657,3.8657,3.8486,3.8572,92200.0
2011-08-29 10:15:00,4.51,4.53,4.51,4.51,283800.0,3.8572,3.8743,3.8572,3.8572,283800.0
2011-08-29 10:20:00,4.52,4.52,4.51,4.51,33700.0,3.8657,3.8657,3.8572,3.8572,33700.0
2011-08-29 10:25:00,4.51,4.55,4.51,4.54,85400.0,3.8572,3.8914,3.8572,3.8828,85400.0
2011-08-29 10:30:00,4.54,4.55,4.51,4.51,138500.0,3.8828,3.8914,3.8572,3.8572,138500.0
2011-08-29 10:35:00,4.51,4.52,4.5,4.51,89800.0,3.8572,3.8657,3.8486,3.8572,89800.0
2011-08-29 10:40:00,4.51,4.52,4.5,4.51,118400.0,3.8572,3.8657,3.8486,3.8572,118400.0
2011-08-29 10:45:00,4.51,4.54,4.5,4.51,200000.0,3.8572,3.8828,3.8486,3.8572,200000.0
2011-08-29 10:50:00,4.52,4.52,4.51,4.51,12800.0,3.8657,3.8657,3.8572,3.8572,12800.0
2011-08-29 10:55:00,4.51,4.52,4.5,4.51,169800.0,3.8572,3.8657,3.8486,3.8572,169800.0
2011-08-29 11:00:00,4.5,4.53,4.5,4.53,144400.0,3.8486,3.8743,3.8486,3.8743,144400.0
2011-08-29 11:05:00,4.53,4.53,4.52,4.52,8600.0,3.8743,3.8743,3.8657,3.8657,8600.0
2011-08-29 11:10:00,4.52,4.55,4.52,4.54,92800.0,3.8657,3.8914,3.8657,3.8828,92800.0
2011-08-29 11:15:00,4.53,4.58,4.53,4.58,107800.0,3.8743,3.917,3.8743,3.917,107800.0
2011-08-29 11:20:00,4.58,4.59,4.58,4.58,25100.0,3.917,3.9256,3.917,3.917,25100.0
2011-08-29 11:25:00,4.58,4.58,4.57,4.57,96000.0,3.917,3.917,3.9085,3.9085,96000.0
2011-08-29 11:30:00,4.57,4.58,4.55,4.56,120100.0,3.9085,3.917,3.8914,3.8999,120100.0
2011-08-29 11:35:00,4.56,4.6,4.56,4.6,318900.0,3.8999,3.9341,3.8999,3.9341,318900.0
2011-08-29 11:40:00,4.6,4.6,4.58,4.6,391600.0,3.9341,3.9341,3.917,3.9341,391600.0
2011-08-29 11:45:00,4.6,4.61,4.59,4.61,278700.0,3.9341,3.9427,3.9256,3.9427,278700.0
2011-08-29 11:50:00,4.61,4.63,4.61,4.63,124300.0,3.9427,3.9598,3.9427,3.9598,124300.0
2011-08-29 11:55:00,4.63,4.66,4.62,4.63,202800.0,3.9598,3.9854,3.9512,3.9598,202800.0
2011-08-29 12:00:00,4.63,4.65,4.62,4.65,132400.0,3.9598,3.9769,3.9512,3.9769,132400.0
2011-08-29 12:05:00,4.64,4.66,4.64,4.66,52200.0,3.9683,3.9854,3.9683,3.9854,52200.0
2011-08-29 12:10:00,4.66,4.7,4.66,4.67,324300.0,3.9854,4.0197,3.9854,3.994,324300.0
2011-08-29 12:15:00,4.67,4.68,4.66,4.68,84400.0,3.994,4.0026,3.9854,4.0026,84400.0
2011-08-29 12:20:00,4.68,4.68,4.66,4.67,36600.0,4.0026,4.0026,3.9854,3.994,36600.0
2011-08-29 12:25:00,4.66,4.67,4.66,4.66,49700.0,3.9854,3.994,3.9854,3.9854,49700.0
2011-08-29 12:30:00,4.66,4.67,4.65,4.66,105000.0,3.9854,3.994,3.9769,3.9854,105000.0
2011-08-29 12:35:00,4.65,4.67,4.65,4.67,146800.0,3.9769,3.994,3.9769,3.994,146800.0
2011-08-29 12:40:00,4.66,4.66,4.64,4.65,316000.0,3.9854,3.9854,3.9683,3.9769,316000.0
2011-08-29 12:45:00,4.65,4.65,4.64,4.64,21900.0,3.9769,3.9769,3.9683,3.9683,21900.0
2011-08-29 12:50:00,4.65,4.65,4.64,4.64,20300.0,3.9769,3.9769,3.9683,3.9683,20300.0
2011-08-29 12:55:00,4.65,4.65,4.62,4.62,102700.0,3.9769,3.9769,3.9512,3.9512,102700.0
2011-08-29 13:00:00,4.62,4.63,4.62,4.63,129900.0,3.9512,3.9598,3.9512,3.9598,129900.0
2011-08-29 13:05:00,4.62,4.63,4.61,4.61,53200.0,3.9512,3.9598,3.9427,3.9427,53200.0
2011-08-29 13:10:00,4.61,4.62,4.61,4.61,79400.0,3.9427,3.9512,3.9427,3.9427,79400.0
2011-08-29 13:15:00,4.6,4.61,4.57,4.57,127200.0,3.9341,3.9427,3.9085,3.9085,127200.0
2011-08-29 13:20:00,4.57,4.59,4.57,4.57,310700.0,3.9085,3.9256,3.9085,3.9085,310700.0
2011-08-29 13:25:00,4.57,4.58,4.56,4.57,91400.0,3.9085,3.917,3.8999,3.9085,91400.0
2011-08-29 13:30:00,4.56,4.58,4.56,4.58,98900.0,3.8999,3.917,3.8999,3.917,98900.0
2011-08-29 13:35:00,4.58,4.61,4.57,4.61,154700.0,3.917,3.9427,3.9085,3.9427,154700.0
2011-08-29 13:40:00,4.6,4.61,4.58,4.59,111300.0,3.9341,3.9427,3.917,3.9256,111300.0
2011-08-29 13:45:00,4.59,4.6,4.59,4.59,7500.0,3.9256,3.9341,3.9256,3.9256,7500.0
2011-08-29 13:50:00,4.59,4.6,4.59,4.59,11800.0,3.9256,3.9341,3.9256,3.9256,11800.0
2011-08-29 13:55:00,4.59,4.6,4.58,4.58,41500.0,3.9256,3.9341,3.917,3.917,41500.0
2011-08-29 14:00:00,4.58,4.6,4.58,4.6,157700.0,3.917,3.9341,3.917,3.9341,157700.0
2011-08-29 14:05:00,4.6,4.63,4.6,4.62,122500.0,3.9341,3.9598,3.9341,3.9512,122500.0
2011-08-29 14:10:00,4.63,4.63,4.61,4.63,204100.0,3.9598,3.9598,3.9427,3.9598,204100.0
2011-08-29 14:15:00,4.62,4.63,4.61,4.62,61200.0,3.9512,3.9598,3.9427,3.9512,61200.0
2011-08-29 14:20:00,4.61,4.62,4.61,4.62,22000.0,3.9427,3.9512,3.9427,3.9512,22000.0
2011-08-29 14:25:00,4.61,4.62,4.61,4.61,17700.0,3.9427,3.9512,3.9427,3.9427,17700.0
2011-08-29 14:30:00,4.61,4.62,4.6,4.6,85900.0,3.9427,3.9512,3.9341,3.9341,85900.0
2011-08-29 14:35:00,4.61,4.61,4.6,4.6,37700.0,3.9427,3.9427,3.9341,3.9341,37700.0
2011-08-29 14:40:00,4.6,4.61,4.58,4.58,136400.0,3.9341,3.9427,3.917,3.917,136400.0
2011-08-29 14:45:00,4.58,4.59,4.57,4.58,92000.0,3.917,3.9256,3.9085,3.917,92000.0
2011-08-29 14:50:00,4.58,4.58,4.56,4.56,153700.0,3.917,3.917,3.8999,3.8999,153700.0
2011-08-29 14:55:00,4.56,4.57,4.55,4.56,137300.0,3.8999,3.9085,3.8914,3.8999,137300.0
2011-08-29 15:00:00,4.56,4.57,4.56,4.56,106900.0,3.8999,3.9085,3.8999,3.8999,106900.0
2011-08-29 15:05:00,4.56,4.57,4.56,4.56,246800.0,3.8999,3.9085,3.8999,3.8999,246800.0
2011-08-29 15:10:00,4.57,4.58,4.56,4.58,198700.0,3.9085,3.917,3.8999,3.917,198700.0
2011-08-29 15:15:00,4.58,4.58,4.57,4.58,205000.0,3.917,3.917,3.9085,3.917,205000.0
2011-08-29 15:20:00,4.58,4.59,4.57,4.58,132100.0,3.917,3.9256,3.9085,3.917,132100.0
2011-08-29 15:25:00,4.58,4.6,4.58,4.6,72700.0,3.917,3.9341,3.917,3.9341,72700.0
2011-08-29 15:30:00,4.6,4.6,4.58,4.59,224600.0,3.9341,3.9341,3.917,3.9256,224600.0
2011-08-29 15:35:00,4.58,4.59,4.58,4.58,116800.0,3.917,3.9256,3.917,3.917,116800.0
2011-08-29 15:40:00,4.59,4.61,4.58,4.61,229500.0,3.9256,3.9427,3.917,3.9427,229500.0
2011-08-29 15:45:00,4.6,4.61,4.6,4.6,251000.0,3.9341,3.9427,3.9341,3.9341,251000.0
2011-08-29 15:50:00,4.61,4.62,4.6,4.62,456100.0,3.9427,3.9512,3.9341,3.9512,456100.0
2011-08-29 15:55:00,4.62,4.62,4.61,4.62,797900.0,3.9512,3.9512,3.9427,3.9512,797900.0
2011-08-30 09:30:00,4.79,4.94,4.75,4.84,898400.0,4.0966,4.2249,4.0624,4.1394,898400.0
2011-08-30 09:35:00,4.84,4.93,4.84,4.89,598400.0,4.1394,4.2164,4.1394,4.1822,598400.0
2011-08-30 09:40:00,4.9,4.9,4.86,4.89,232300.0,4.1907,4.1907,4.1565,4.1822,232300.0
2011-08-30 09:45:00,4.89,4.9,4.86,4.89,360000.0,4.1822,4.1907,4.1565,4.1822,360000.0
2011-08-30 09:50:00,4.89,4.9,4.86,4.88,565400.0,4.1822,4.1907,4.1565,4.1736,565400.0
2011-08-30 09:55:00,4.87,4.93,4.87,4.92,329600.0,4.165,4.2164,4.165,4.2078,329600.0
2011-08-30 10:00:00,4.91,4.92,4.82,4.82,486700.0,4.1993,4.2078,4.1223,4.1223,486700.0
2011-08-30 10:05:00,4.83,4.87,4.79,4.87,212300.0,4.1308,4.165,4.0966,4.165,212300.0
2011-08-30 10:10:00,4.87,4.93,4.83,4.92,168200.0,4.165,4.2164,4.1308,4.2078,168200.0
2011-08-30 10:15:00,4.92,4.93,4.84,4.85,263200.0,4.2078,4.2164,4.1394,4.1479,263200.0
2011-08-30 10:20:00,4.84,4.86,4.81,4.86,391900.0,4.1394,4.1565,4.1137,4.1565,391900.0
2011-08-30 10:25:00,4.85,4.99,4.85,4.99,623900.0,4.1479,4.2677,4.1479,4.2677,623900.0
2011-08-30 10:30:00,4.99,5.11,4.98,5.07,920600.0,4.2677,4.3703,4.2591,4.3361,920600.0
2011-08-30 10:35:00,5.08,5.08,5.0,5.06,378100.0,4.3446,4.3446,4.2762,4.3275,378100.0
2011-08-30 10:40:00,5.06,5.06,5.0,5.02,384900.0,4.3275,4.3275,4.2762,4.2933,384900.0
2011-08-30 10:45:00,5.02,5.07,5.02,5.05,219700.0,4.2933,4.3361,4.2933,4.319,219700.0
2011-08-30 10:50:00,5.05,5.09,5.04,5.05,212200.0,4.319,4.3532,4.3104,4.319,212200.0
2011-08-30 10:55:00,5.05,5.12,5.05,5.09,691000.0,4.319,4.3789,4.319,4.3532,691000.0
2011-08-30 11:00:00,5.09,5.11,5.06,5.1,440500.0,4.3532,4.3703,4.3275,4.3618,440500.0
2011-08-30 11:05:00,5.1,5.12,5.08,5.11,411400.0,4.3618,4.3789,4.3446,4.3703,411400.0
2011-08-30 11:10:00,5.1,5.13,5.1,5.13,315800.0,4.3618,4.3874,4.3618,4.3874,315800.0
2011-08-30 11:15:00,5.12,5.15,5.12,5.13,313500.0,4.3789,4.4045,4.3789,4.3874,313500.0
2011-08-30 11:20:00,5.12,5.13,5.09,5.12,664200.0,4.3789,4.3874,4.3532,4.3789,664200.0
2011-08-30 11:25:00,5.11,5.16,5.11,5.14,216600.0,4.3703,4.4131,4.3703,4.396,216600.0
2011-08-30 11:30:00,5.14,5.16,5.13,5.14,190700.0,4.396,4.4131,4.3874,4.396,190700.0
2011-08-30 11:35:00,5.14,5.16,5.14,5.15,721400.0,4.396,4.4131,4.396,4.4045,721400.0
2011-08-30 11:40:00,5.15,5.15,5.13,5.14,207300.0,4.4045,4.4045,4.3874,4.396,207300.0
2011-08-30 11:45:00,5.14,5.14,5.08,5.08,249500.0,4.396,4.396,4.3446,4.3446,249500.0
2011-08-30 11:50:00,5.08,5.09,5.07,5.07,335500.0,4.3446,4.3532,4.3361,4.3361,335500.0
2011-08-30 11:55:00,5.07,5.08,5.01,5.01,798600.0,4.3361,4.3446,4.2848,4.2848,798600.0
2011-08-30 12:00:00,5.01,5.03,5.0,5.0,310900.0,4.2848,4.3019,4.2762,4.2762,310900.0
2011-08-30 12:05:00,5.01,5.01,4.95,4.97,1180800.0,4.2848,4.2848,4.2335,4.2506,1180800.0
2011-08-30 12:10:00,4.96,4.99,4.94,4.94,330000.0,4.242,4.2677,4.2249,4.2249,330000.0
2011-08-30 12:15:00,4.94,4.98,4.92,4.96,436800.0,4.2249,4.2591,4.2078,4.242,436800.0
2011-08-30 12:20:00,4.96,5.0,4.95,5.0,377300.0,4.242,4.2762,4.2335,4.2762,377300.0
2011-08-30 12:25:00,5.0,5.01,4.97,4.98,228200.0,4.2762,4.2848,4.2506,4.2591,228200.0
2011-08-30 12:30:00,4.99,4.99,4.97,4.98,134200.0,4.2677,4.2677,4.2506,4.2591,134200.0
2011-08-30 12:35:00,4.99,5.0,4.98,4.99,106400.0,4.2677,4.2762,4.2591,4.2677,106400.0
2011-08-30 12:40:00,5.0,5.0,4.97,4.97,1088100.0,4.2762,4.2762,4.2506,4.2506,1088100.0
2011-08-30 12:45:00,4.96,4.97,4.94,4.95,330800.0,4.242,4.2506,4.2249,4.2335,330800.0
2011-08-30 12:50:00,4.95,4.96,4.95,4.95,190400.0,4.2335,4.242,4.2335,4.2335,190400.0
2011-08-30 12:55:00,4.95,4.95,4.9,4.93,299900.0,4.2335,4.2335,4.1907,4.2164,299900.0
2011-08-30 13:00:00,4.93,4.94,4.91,4.92,185700.0,4.2164,4.2249,4.1993,4.2078,185700.0
2011-08-30 13:05:00,4.92,4.94,4.91,4.93,122700.0,4.2078,4.2249,4.1993,4.2164,122700.0
2011-08-30 13:10:00,4.93,4.96,4.92,4.96,300000.0,4.2164,4.242,4.2078,4.242,300000.0
2011-08-30 13:15:00,4.96,4.96,4.94,4.95,99500.0,4.242,4.242,4.2249,4.2335,99500.0
2011-08-30 13:20:00,4.94,4.96,4.94,4.96,118300.0,4.2249,4.242,4.2249,4.242,118300.0
2011-08-30 13:25:00,4.96,4.96,4.94,4.95,94400.0,4.242,4.242,4.2249,4.2335,94400.0
2011-08-30 13:30:00,4.94,4.95,4.92,4.92,126100.0,4.2249,4.2335,4.2078,4.2078,126100.0
2011-08-30 13:35:00,4.92,4.92,4.91,4.92,24600.0,4.2078,4.2078,4.1993,4.2078,24600.0
2011-08-30 13:40:00,4.92,4.94,4.91,4.93,64400.0,4.2078,4.2249,4.1993,4.2164,64400.0
2011-08-30 13:45:00,4.92,4.95,4.91,4.94,173400.0,4.2078,4.2335,4.1993,4.2249,173400.0
2011-08-30 13:50:00,4.95,4.95,4.91,4.92,98100.0,4.2335,4.2335,4.1993,4.2078,98100.0
2011-08-30 13:55:00,4.92,4.93,4.91,4.92,97700.0,4.2078,4.2164,4.1993,4.2078,97700.0
2011-08-30 14:00:00,4.91,4.93,4.87,4.89,406900.0,4.1993,4.2164,4.165,4.1822,406900.0
2011-08-30 14:05:00,4.89,4.89,4.86,4.87,419300.0,4.1822,4.1822,4.1565,4.165,419300.0
2011-08-30 14:10:00,4.87,4.89,4.84,4.88,699700.0,4.165,4.1822,4.1394,4.1736,699700.0
2011-08-30 14:15:00,4.88,4.91,4.87,4.89,645400.0,4.1736,4.1993,4.165,4.1822,645400.0
2011-08-30 14:20:00,4.89,4.9,4.86,4.87,218200.0,4.1822,4.1907,4.1565,4.165,218200.0
2011-08-30 14:25:00,4.87,4.92,4.87,4.92,317900.0,4.165,4.2078,4.165,4.2078,317900.0
2011-08-30 14:30:00,4.92,4.93,4.91,4.91,280400.0,4.2078,4.2164,4.1993,4.1993,280400.0
2011-08-30 14:35:00,4.92,4.92,4.91,4.92,46600.0,4.2078,4.2078,4.1993,4.2078,46600.0
2011-08-30 14:40:00,4.92,4.92,4.91,4.92,87500.0,4.2078,4.2078,4.1993,4.2078,87500.0
2011-08-30 14:45:00,4.92,4.92,4.91,4.92,103500.0,4.2078,4.2078,4.1993,4.2078,103500.0
2011-08-30 14:50:00,4.91,4.93,4.89,4.9,161600.0,4.1993,4.2164,4.1822,4.1907,161600.0
2011-08-30 14:55:00,4.9,4.92,4.89,4.92,163400.0,4.1907,4.2078,4.1822,4.2078,163400.0
2011-08-30 15:00:00,4.92,4.92,4.87,4.88,204300.0,4.2078,4.2078,4.165,4.1736,204300.0
2011-08-30 15:05:00,4.88,4.9,4.87,4.9,109100.0,4.1736,4.1907,4.165,4.1907,109100.0
2011-08-30 15:10:00,4.9,4.9,4.89,4.9,110600.0,4.1907,4.1907,4.1822,4.1907,110600.0
2011-08-30 15:15:00,4.9,4.9,4.89,4.9,158500.0,4.1907,4.1907,4.1822,4.1907,158500.0
2011-08-30 15:20:00,4.9,4.9,4.89,4.9,70800.0,4.1907,4.1907,4.1822,4.1907,70800.0
2011-08-30 15:25:00,4.9,4.92,4.89,4.92,236400.0,4.1907,4.2078,4.1822,4.2078,236400.0
2011-08-30 15:30:00,4.92,4.96,4.91,4.95,306400.0,4.2078,4.242,4.1993,4.2335,306400.0
2011-08-30 15:35:00,4.95,4.99,4.95,4.98,453100.0,4.2335,4.2677,4.2335,4.2591,453100.0
2011-08-30 15:40:00,4.99,4.99,4.97,4.98,534900.0,4.2677,4.2677,4.2506,4.2591,534900.0
2011-08-30 15:45:00,4.97,4.98,4.94,4.95,536800.0,4.2506,4.2591,4.2249,4.2335,536800.0
2011-08-30 15:50:00,4.95,4.96,4.93,4.94,602100.0,4.2335,4.242,4.2164,4.2249,602100.0
2011-08-30 15:55:00,4.94,4.95,4.91,4.93,2168100.0,4.2249,4.2335,4.1993,4.2164,2168100.0
2011-08-31 09:30:00,5.13,5.13,5.08,5.08,575300.0,4.3874,4.3874,4.3446,4.3446,575300.0
2011-08-31 09:35:00,5.08,5.09,4.99,5.04,590100.0,4.3446,4.3532,4.2677,4.3104,590100.0
2011-08-31 09:40:00,5.04,5.07,5.02,5.04,326100.0,4.3104,4.3361,4.2933,4.3104,326100.0
2011-08-31 09:45:00,5.04,5.06,4.93,4.94,451500.0,4.3104,4.3275,4.2164,4.2249,451500.0
2011-08-31 09:50:00,4.94,4.99,4.94,4.96,224600.0,4.2249,4.2677,4.2249,4.242,224600.0
2011-08-31 09:55:00,4.96,4.97,4.91,4.92,223100.0,4.242,4.2506,4.1993,4.2078,223100.0
2011-08-31 10:00:00,4.91,4.94,4.91,4.93,107500.0,4.1993,4.2249,4.1993,4.2164,107500.0
2011-08-31 10:05:00,4.93,4.94,4.92,4.92,127900.0,4.2164,4.2249,4.2078,4.2078,127900.0
2011-08-31 10:10:00,4.92,4.95,4.92,4.94,91100.0,4.2078,4.2335,4.2078,4.2249,91100.0
2011-08-31 10:15:00,4.95,4.98,4.95,4.97,110300.0,4.2335,4.2591,4.2335,4.2506,110300.0
2011-08-31 10:20:00,4.96,4.99,4.96,4.99,177000.0,4.242,4.2677,4.242,4.2677,177000.0
2011-08-31 10:25:00,4.99,4.99,4.95,4.96,194300.0,4.2677,4.2677,4.2335,4.242,194300.0
2011-08-31 10:30:00,4.95,4.96,4.93,4.93,164600.0,4.2335,4.242,4.2164,4.2164,164600.0
2011-08-31 10:35:00,4.93,4.94,4.92,4.92,68000.0,4.2164,4.2249,4.2078,4.2078,68000.0
2011-08-31 10:40:00,4.92,4.93,4.91,4.91,192100.0,4.2078,4.2164,4.1993,4.1993,192100.0
2011-08-31 10:45:00,4.9,4.91,4.9,4.9,60000.0,4.1907,4.1993,4.1907,4.1907,60000.0
2011-08-31 10:50:00,4.91,4.91,4.9,4.91,66900.0,4.1993,4.1993,4.1907,4.1993,66900.0
2011-08-31 10:55:00,4.91,4.91,4.87,4.87,219000.0,4.1993,4.1993,4.165,4.165,219000.0
2011-08-31 11:00:00,4.88,4.88,4.85,4.86,141900.0,4.1736,4.1736,4.1479,4.1565,141900.0
2011-08-31 11:05:00,4.87,4.89,4.86,4.89,82300.0,4.165,4.1822,4.1565,4.1822,82300.0
2011-08-31 11:10:00,4.89,4.92,4.88,4.91,116700.0,4.1822,4.2078,4.1736,4.1993,116700.0
2011-08-31 11:15:00,4.9,4.91,4.88,4.9,148900.0,4.1907,4.1993,4.1736,4.1907,148900.0
2011-08-31 11:20:00,4.89,4.9,4.87,4.87,103900.0,4.1822,4.1907,4.165,4.165,103900.0
2011-08-31 11:25:00,4.86,4.87,4.86,4.87,48100.0,4.1565,4.165,4.1565,4.165,48100.0
2011-08-31 11:30:00,4.87,4.87,4.85,4.85,175200.0,4.165,4.165,4.1479,4.1479,175200.0
2011-08-31 11:35:00,4.85,4.86,4.85,4.85,56000.0,4.1479,4.1565,4.1479,4.1479,56000.0
2011-08-31 11:40:00,4.86,4.88,4.85,4.88,126800.0,4.1565,4.1736,4.1479,4.1736,126800.0
2011-08-31 11:45:00,4.88,4.88,4.86,4.87,196300.0,4.1736,4.1736,4.1565,4.165,196300.0
2011-08-31 11:50:00,4.87,4.88,4.86,4.87,96000.0,4.165,4.1736,4.1565,4.165,96000.0
2011-08-31 11:55:00,4.87,4.88,4.86,4.86,54500.0,4.165,4.1736,4.1565,4.1565,54500.0
2011-08-31 12:00:00,4.86,4.88,4.86,4.88,65400.0,4.1565,4.1736,4.1565,4.1736,65400.0
2011-08-31 12:05:00,4.88,4.9,4.87,4.9,59600.0,4.1736,4.1907,4.165,4.1907,59600.0
2011-08-31 12:10:00,4.9,4.91,4.89,4.91,60800.0,4.1907,4.1993,4.1822,4.1993,60800.0
2011-08-31 12:15:00,4.91,4.91,4.89,4.89,118400.0,4.1993,4.1993,4.1822,4.1822,118400.0
2011-08-31 12:20:00,4.89,4.9,4.89,4.9,32600.0,4.1822,4.1907,4.1822,4.1907,32600.0
2011-08-31 12:25:00,4.9,4.92,4.89,4.91,80400.0,4.1907,4.2078,4.1822,4.1993,80400.0
2011-08-31 12:30:00,4.9,4.92,4.9,4.92,76000.0,4.1907,4.2078,4.1907,4.2078,76000.0
2011-08-31 12:35:00,4.91,4.93,4.91,4.93,144300.0,4.1993,4.2164,4.1993,4.2164,144300.0
2011-08-31 12:40:00,4.92,4.94,4.92,4.94,51200.0,4.2078,4.2249,4.2078,4.2249,51200.0
2011-08-31 12:45:00,4.93,4.94,4.93,4.94,20500.0,4.2164,4.2249,4.2164,4.2249,20500.0
2011-08-31 12:50:00,4.94,4.97,4.93,4.97,66600.0,4.2249,4.2506,4.2164,4.2506,66600.0
2011-08-31 12:55:00,4.97,4.99,4.96,4.99,121500.0,4.2506,4.2677,4.242,4.2677,121500.0
2011-08-31 13:00:00,4.98,4.99,4.98,4.98,84200.0,4.2591,4.2677,4.2591,4.2591,84200.0
2011-08-31 13:05:00,4.99,4.99,4.98,4.99,22800.0,4.2677,4.2677,4.2591,4.2677,22800.0
2011-08-31 13:10:00,4.99,4.99,4.98,4.99,20100.0,4.2677,4.2677,4.2591,4.2677,20100.0
2011-08-31 13:15:00,4.99,4.99,4.95,4.96,152300.0,4.2677,4.2677,4.2335,4.242,152300.0
2011-08-31 13:20:00,4.95,4.96,4.94,4.94,21700.0,4.2335,4.242,4.2249,4.2249,21700.0
2011-08-31 13:25:00,4.95,4.95,4.94,4.95,33800.0,4.2335,4.2335,4.2249,4.2335,33800.0
2011-08-31 13:30:00,4.95,4.97,4.94,4.96,53500.0,4.2335,4.2506,4.2249,4.242,53500.0
2011-08-31 13:35:00,4.96,4.98,4.96,4.98,46400.0,4.242,4.2591,4.242,4.2591,46400.0
2011-08-31 13:40:00,4.97,4.98,4.92,4.92,236000.0,4.2506,4.2591,4.2078,4.2078,236000.0
2011-08-31 13:45:00,4.92,4.92,4.88,4.89,206400.0,4.2078,4.2078,4.1736,4.1822,206400.0
2011-08-31 13:50:00,4.89,4.89,4.88,4.89,23800.0,4.1822,4.1822,4.1736,4.1822,23800.0
2011-08-31 13:55:00,4.89,4.89,4.87,4.88,169800.0,4.1822,4.1822,4.165,4.1736,169800.0
2011-08-31 14:00:00,4.88,4.88,4.84,4.84,83900.0,4.1736,4.1736,4.1394,4.1394,83900.0
2011-08-31 14:05:00,4.84,4.85,4.81,4.84,103400.0,4.1394,4.1479,4.1137,4.1394,103400.0
2011-08-31 14:10:00,4.84,4.85,4.82,4.82,88600.0,4.1394,4.1479,4.1223,4.1223,88600.0
2011-08-31 14:15:00,4.82,4.83,4.82,4.83,18800.0,4.1223,4.1308,4.1223,4.1308,18800.0
2011-08-31 14:20:00,4.82,4.86,4.82,4.86,124000.0,4.1223,4.1565,4.1223,4.1565,124000.0
2011-08-31 14:25:00,4.86,4.86,4.85,4.86,63700.0,4.1565,4.1565,4.1479,4.1565,63700.0
2011-08-31 14:30:00,4.85,4.86,4.82,4.83,116000.0,4.1479,4.1565,4.1223,4.1308,116000.0
2011-08-31 14:35:00,4.83,4.84,4.82,4.83,165600.0,4.1308,4.1394,4.1223,4.1308,165600.0
2011-08-31 14:40:00,4.84,4.84,4.76,4.77,356100.0,4.1394,4.1394,4.071,4.0795,356100.0
2011-08-31 14:45:00,4.77,4.81,4.75,4.81,180800.0,4.0795,4.1137,4.0624,4.1137,180800.0
2011-08-31 14:50:00,4.8,4.81,4.76,4.77,180800.0,4.1052,4.1137,4.071,4.0795,180800.0
2011-08-31 14:55:00,4.77,4.79,4.76,4.78,180200.0,4.0795,4.0966,4.071,4.0881,180200.0
2011-08-31 15:00:00,4.78,4.79,4.77,4.78,57400.0,4.0881,4.0966,4.0795,4.0881,57400.0
2011-08-31 15:05:00,4.78,4.79,4.76,4.76,283100.0,4.0881,4.0966,4.071,4.071,283100.0
2011-08-31 15:10:00,4.76,4.77,4.72,4.72,163700.0,4.071,4.0795,4.0368,4.0368,163700.0
2011-08-31 15:15:00,4.72,4.73,4.69,4.69,349400.0,4.0368,4.0453,4.0111,4.0111,349400.0
2011-08-31 15:20:00,4.69,4.75,4.69,4.75,186200.0,4.0111,4.0624,4.0111,4.0624,186200.0
2011-08-31 15:25:00,4.74,4.76,4.74,4.76,260300.0,4.0539,4.071,4.0539,4.071,260300.0
2011-08-31 15:30:00,4.75,4.79,4.75,4.76,232800.0,4.0624,4.0966,4.0624,4.071,232800.0
2011-08-31 15:35:00,4.76,4.8,4.76,4.79,134200.0,4.071,4.1052,4.071,4.0966,134200.0
2011-08-31 15:40:00,4.8,4.81,4.77,4.81,306700.0,4.1052,4.1137,4.0795,4.1137,306700.0
2011-08-31 15:45:00,4.8,4.82,4.79,4.82,299100.0,4.1052,4.1223,4.0966,4.1223,299100.0
2011-08-31 15:50:00,4.81,4.82,4.8,4.81,311900.0,4.1137,4.1223,4.1052,4.1137,311900.0
2011-08-31 15:55:00,4.81,4.81,4.77,4.79,607500.0,4.1137,4.1137,4.0795,4.0966,607500.0
2011-09-01 09:30:00,4.77,4.84,4.75,4.82,181000.0,4.0795,4.1394,4.0624,4.1223,181000.0
2011-09-01 09:35:00,4.82,4.85,4.77,4.78,153500.0,4.1223,4.1479,4.0795,4.0881,153500.0
2011-09-01 09:40:00,4.77,4.79,4.75,4.75,53400.0,4.0795,4.0966,4.0624,4.0624,53400.0
2011-09-01 09:45:00,4.75,4.77,4.75,4.75,34700.0,4.0624,4.0795,4.0624,4.0624,34700.0
2011-09-01 09:50:00,4.75,4.77,4.73,4.74,62100.0,4.0624,4.0795,4.0453,4.0539,62100.0
2011-09-01 09:55:00,4.74,4.76,4.73,4.75,52900.0,4.0539,4.071,4.0453,4.0624,52900.0
2011-09-01 10:00:00,4.75,4.88,4.75,4.83,244200.0,4.0624,4.1736,4.0624,4.1308,244200.0
2011-09-01 10:05:00,4.84,4.86,4.82,4.82,124800.0,4.1394,4.1565,4.1223,4.1223,124800.0
2011-09-01 10:10:00,4.82,4.84,4.78,4.79,190100.0,4.1223,4.1394,4.0881,4.0966,190100.0
2011-09-01 10:15:00,4.78,4.83,4.78,4.83,72500.0,4.0881,4.1308,4.0881,4.1308,72500.0
2011-09-01 10:20:00,4.83,4.84,4.81,4.83,91900.0,4.1308,4.1394,4.1137,4.1308,91900.0
2011-09-01 10:25:00,4.83,4.84,4.81,4.81,34300.0,4.1308,4.1394,4.1137,4.1137,34300.0
2011-09-01 10:30:00,4.81,4.81,4.75,4.78,120200.0,4.1137,4.1137,4.0624,4.0881,120200.0
2011-09-01 10:35:00,4.78,4.78,4.75,4.75,78200.0,4.0881,4.0881,4.0624,4.0624,78200.0
2011-09-01 10:40:00,4.75,4.79,4.75,4.78,55000.0,4.0624,4.0966,4.0624,4.0881,55000.0
2011-09-01 10:45:00,4.78,4.78,4.71,4.71,69900.0,4.0881,4.0881,4.0282,4.0282,69900.0
2011-09-01 10:50:00,4.71,4.79,4.7,4.77,264800.0,4.0282,4.0966,4.0197,4.0795,264800.0
2011-09-01 10:55:00,4.77,4.77,4.75,4.75,86200.0,4.0795,4.0795,4.0624,4.0624,86200.0
2011-09-01 11:00:00,4.76,4.78,4.74,4.77,135700.0,4.071,4.0881,4.0539,4.0795,135700.0
2011-09-01 11:05:00,4.76,4.77,4.73,4.74,118100.0,4.071,4.0795,4.0453,4.0539,118100.0
2011-09-01 11:10:00,4.74,4.74,4.72,4.72,33900.0,4.0539,4.0539,4.0368,4.0368,33900.0
2011-09-01 11:15:00,4.72,4.76,4.72,4.76,54200.0,4.0368,4.071,4.0368,4.071,54200.0
2011-09-01 11:20:00,4.76,4.78,4.75,4.77,93400.0,4.071,4.0881,4.0624,4.0795,93400.0
2011-09-01 11:25:00,4.77,4.79,4.77,4.79,58700.0,4.0795,4.0966,4.0795,4.0966,58700.0
2011-09-01 11:30:00,4.79,4.82,4.79,4.82,53200.0,4.0966,4.1223,4.0966,4.1223,53200.0
2011-09-01 11:35:00,4.82,4.82,4.79,4.8,56000.0,4.1223,4.1223,4.0966,4.1052,56000.0
2011-09-01 11:40:00,4.81,4.81,4.77,4.78,69500.0,4.1137,4.1137,4.0795,4.0881,69500.0
2011-09-01 11:45:00,4.78,4.8,4.78,4.8,21700.0,4.0881,4.1052,4.0881,4.1052,21700.0
2011-09-01 11:50:00,4.8,4.8,4.77,4.8,64400.0,4.1052,4.1052,4.0795,4.1052,64400.0
2011-09-01 11:55:00,4.79,4.8,4.78,4.78,24700.0,4.0966,4.1052,4.0881,4.0881,24700.0
2011-09-01 12:00:00,4.79,4.79,4.76,4.76,40700.0,4.0966,4.0966,4.071,4.071,40700.0
2011-09-01 12:05:00,4.76,4.76,4.75,4.75,48300.0,4.071,4.071,4.0624,4.0624,48300.0
2011-09-01 12:10:00,4.75,4.76,4.75,4.76,4700.0,4.0624,4.071,4.0624,4.071,4700.0
2011-09-01 12:15:00,4.75,4.77,4.74,4.77,57000.0,4.0624,4.0795,4.0539,4.0795,57000.0
2011-09-01 12:20:00,4.77,4.78,4.77,4.78,48100.0,4.0795,4.0881,4.0795,4.0881,48100.0
2011-09-01 12:25:00,4.78,4.79,4.77,4.79,55100.0,4.0881,4.0966,4.0795,4.0966,55100.0
2011-09-01 12:30:00,4.8,4.8,4.78,4.79,30100.0,4.1052,4.1052,4.0881,4.0966,30100.0
2011-09-01 12:35:00,4.79,4.8,4.79,4.79,11200.0,4.0966,4.1052,4.0966,4.0966,11200.0
2011-09-01 12:40:00,4.79,4.8,4.79,4.79,24800.0,4.0966,4.1052,4.0966,4.0966,24800.0
2011-09-01 12:45:00,4.79,4.8,4.78,4.78,69300.0,4.0966,4.1052,4.0881,4.0881,69300.0
2011-09-01 12:50:00,4.77,4.78,4.76,4.76,55000.0,4.0795,4.0881,4.071,4.071,55000.0
2011-09-01 12:55:00,4.76,4.77,4.76,4.77,19200.0,4.071,4.0795,4.071,4.0795,19200.0
2011-09-01 13:00:00,4.76,4.77,4.75,4.75,37500.0,4.071,4.0795,4.0624,4.0624,37500.0
2011-09-01 13:05:00,4.75,4.76,4.73,4.74,40400.0,4.0624,4.071,4.0453,4.0539,40400.0
2011-09-01 13:10:00,4.73,4.74,4.73,4.73,13500.0,4.0453,4.0539,4.0453,4.0453,13500.0
2011-09-01 13:15:00,4.74,4.74,4.73,4.73,11100.0,4.0539,4.0539,4.0453,4.0453,11100.0
2011-09-01 13:20:00,4.74,4.75,4.72,4.72,70200.0,4.0539,4.0624,4.0368,4.0368,70200.0
2011-09-01 13:25:00,4.72,4.75,4.72,4.74,45500.0,4.0368,4.0624,4.0368,4.0539,45500.0
2011-09-01 13:30:00,4.74,4.74,4.71,4.73,36100.0,4.0539,4.0539,4.0282,4.0453,36100.0
2011-09-01 13:35:00,4.73,4.74,4.7,4.71,40700.0,4.0453,4.0539,4.0197,4.0282,40700.0
2011-09-01 13:40:00,4.71,4.71,4.69,4.7,46800.0,4.0282,4.0282,4.0111,4.0197,46800.0
2011-09-01 13:45:00,4.7,4.72,4.7,4.71,36400.0,4.0197,4.0368,4.0197,4.0282,36400.0
2011-09-01 13:50:00,4.71,4.71,4.69,4.69,74000.0,4.0282,4.0282,4.0111,4.0111,74000.0
2011-09-01 13:55:00,4.7,4.7,4.67,4.67,43600.0,4.0197,4.0197,3.994,3.994,43600.0
2011-09-01 14:00:00,4.67,4.69,4.65,4.66,69000.0,3.994,4.0111,3.9769,3.9854,69000.0
2011-09-01 14:05:00,4.66,4.67,4.65,4.67,33700.0,3.9854,3.994,3.9769,3.994,33700.0
2011-09-01 14:10:00,4.66,4.68,4.66,4.67,69000.0,3.9854,4.0026,3.9854,3.994,69000.0
2011-09-01 14:15:00,4.67,4.68,4.65,4.66,67800.0,3.994,4.0026,3.9769,3.9854,67800.0
2011-09-01 14:20:00,4.65,4.66,4.65,4.66,40900.0,3.9769,3.9854,3.9769,3.9854,40900.0
2011-09-01 14:25:00,4.65,4.67,4.64,4.66,79100.0,3.9769,3.994,3.9683,3.9854,79100.0
2011-09-01 14:30:00,4.66,4.68,4.66,4.67,52300.0,3.9854,4.0026,3.9854,3.994,52300.0
2011-09-01 14:35:00,4.67,4.68,4.67,4.68,22800.0,3.994,4.0026,3.994,4.0026,22800.0
2011-09-01 14:40:00,4.68,4.69,4.67,4.67,34600.0,4.0026,4.0111,3.994,3.994,34600.0
2011-09-01 14:45:00,4.67,4.68,4.66,4.67,70600.0,3.994,4.0026,3.9854,3.994,70600.0
2011-09-01 14:50:00,4.67,4.67,4.65,4.67,72100.0,3.994,3.994,3.9769,3.994,72100.0
2011-09-01 14:55:00,4.66,4.66,4.64,4.65,41900.0,3.9854,3.9854,3.9683,3.9769,41900.0
2011-09-01 15:00:00,4.64,4.65,4.62,4.63,307100.0,3.9683,3.9769,3.9512,3.9598,307100.0
2011-09-01 15:05:00,4.63,4.64,4.61,4.62,71300.0,3.9598,3.9683,3.9427,3.9512,71300.0
2011-09-01 15:10:00,4.62,4.65,4.61,4.64,132700.0,3.9512,3.9769,3.9427,3.9683,132700.0
2011-09-01 15:15:00,4.64,4.65,4.61,4.61,142400.0,3.9683,3.9769,3.9427,3.9427,142400.0
2011-09-01 15:20:00,4.61,4.64,4.61,4.63,228400.0,3.9427,3.9683,3.9427,3.9598,228400.0
2011-09-01 15:25:00,4.64,4.64,4.62,4.62,74900.0,3.9683,3.9683,3.9512,3.9512,74900.0
2011-09-01 15:30:00,4.63,4.63,4.58,4.59,475800.0,3.9598,3.9598,3.917,3.9256,475800.0
2011-09-01 15:35:00,4.6,4.61,4.58,4.58,154100.0,3.9341,3.9427,3.917,3.917,154100.0
2011-09-01 15:40:00,4.58,4.59,4.57,4.58,186100.0,3.917,3.9256,3.9085,3.917,186100.0
2011-09-01 15:45:00,4.59,4.6,4.58,4.6,147100.0,3.9256,3.9341,3.917,3.9341,147100.0
2011-09-01 15:50:00,4.59,4.6,4.59,4.59,109400.0,3.9256,3.9341,3.9256,3.9256,109400.0
2011-09-01 15:55:00,4.6,4.6,4.58,4.59,642700.0,3.9341,3.9341,3.917,3.9256,642700.0
2011-09-02 09:30:00,4.46,4.48,4.25,4.3,565400.0,3.8144,3.8315,3.6348,3.6776,565400.0
2011-09-02 09:35:00,4.29,4.34,4.25,4.28,308000.0,3.669,3.7118,3.6348,3.6605,308000.0
2011-09-02 09:40:00,4.28,4.33,4.27,4.27,223800.0,3.6605,3.7032,3.6519,3.6519,223800.0
2011-09-02 09:45:00,4.27,4.28,4.2,4.24,559300.0,3.6519,3.6605,3.592,3.6262,559300.0
2011-09-02 09:50:00,4.24,4.31,4.24,4.28,257300.0,3.6262,3.6861,3.6262,3.6605,257300.0
2011-09-02 09:55:00,4.28,4.33,4.27,4.33,92300.0,3.6605,3.7032,3.6519,3.7032,92300.0
2011-09-02 10:00:00,4.33,4.36,4.29,4.3,134500.0,3.7032,3.7289,3.669,3.6776,134500.0
2011-09-02 10:05:00,4.3,4.38,4.3,4.38,318600.0,3.6776,3.746,3.6776,3.746,318600.0
2011-09-02 10:10:00,4.38,4.38,4.34,4.38,110800.0,3.746,3.746,3.7118,3.746,110800.0
2011-09-02 10:15:00,4.38,4.4,4.36,4.37,114100.0,3.746,3.7631,3.7289,3.7374,114100.0
2011-09-02 10:20:00,4.38,4.39,4.33,4.33,166900.0,3.746,3.7545,3.7032,3.7032,166900.0
2011-09-02 10:25:00,4.33,4.37,4.33,4.36,115400.0,3.7032,3.7374,3.7032,3.7289,115400.0
2011-09-02 10:30:00,4.36,4.37,4.33,4.33,231900.0,3.7289,3.7374,3.7032,3.7032,231900.0
2011-09-02 10:35:00,4.33,4.36,4.32,4.35,99100.0,3.7032,3.7289,3.6947,3.7203,99100.0
2011-09-02 10:40:00,4.36,4.37,4.32,4.33,114700.0,3.7289,3.7374,3.6947,3.7032,114700.0
2011-09-02 10:45:00,4.32,4.39,4.32,4.38,265300.0,3.6947,3.7545,3.6947,3.746,265300.0
2011-09-02 10:50:00,4.38,4.41,4.36,4.4,181600.0,3.746,3.7716,3.7289,3.7631,181600.0
2011-09-02 10:55:00,4.4,4.41,4.39,4.39,68400.0,3.7631,3.7716,3.7545,3.7545,68400.0
2011-09-02 11:00:00,4.39,4.41,4.38,4.4,157400.0,3.7545,3.7716,3.746,3.7631,157400.0
2011-09-02 11:05:00,4.4,4.42,4.4,4.41,228600.0,3.7631,3.7802,3.7631,3.7716,228600.0
2011-09-02 11:10:00,4.41,4.47,4.41,4.47,464600.0,3.7716,3.8229,3.7716,3.8229,464600.0
2011-09-02 11:15:00,4.47,4.49,4.46,4.48,112400.0,3.8229,3.8401,3.8144,3.8315,112400.0
2011-09-02 11:20:00,4.48,4.5,4.47,4.5,139100.0,3.8315,3.8486,3.8229,3.8486,139100.0
2011-09-02 11:25:00,4.49,4.52,4.48,4.48,214900.0,3.8401,3.8657,3.8315,3.8315,214900.0
2011-09-02 11:30:00,4.48,4.48,4.46,4.46,50500.0,3.8315,3.8315,3.8144,3.8144,50500.0
2011-09-02 11:35:00,4.46,4.46,4.44,4.44,105400.0,3.8144,3.8144,3.7973,3.7973,105400.0
2011-09-02 11:40:00,4.44,4.48,4.44,4.46,153700.0,3.7973,3.8315,3.7973,3.8144,153700.0
2011-09-02 11:45:00,4.46,4.46,4.45,4.46,27000.0,3.8144,3.8144,3.8058,3.8144,27000.0
2011-09-02 11:50:00,4.45,4.46,4.44,4.44,40000.0,3.8058,3.8144,3.7973,3.7973,40000.0
2011-09-02 11:55:00,4.44,4.45,4.42,4.42,94100.0,3.7973,3.8058,3.7802,3.7802,94100.0
2011-09-02 12:00:00,4.42,4.44,4.42,4.44,42700.0,3.7802,3.7973,3.7802,3.7973,42700.0
2011-09-02 12:05:00,4.44,4.46,4.43,4.46,86900.0,3.7973,3.8144,3.7887,3.8144,86900.0
2011-09-02 12:10:00,4.46,4.47,4.45,4.47,66900.0,3.8144,3.8229,3.8058,3.8229,66900.0
2011-09-02 12:15:00,4.47,4.47,4.45,4.45,33200.0,3.8229,3.8229,3.8058,3.8058,33200.0
2011-09-02 12:20:00,4.45,4.46,4.44,4.44,23200.0,3.8058,3.8144,3.7973,3.7973,23200.0
2011-09-02 12:25:00,4.44,4.45,4.43,4.44,29300.0,3.7973,3.8058,3.7887,3.7973,29300.0
2011-09-02 12:30:00,4.43,4.44,4.43,4.44,7700.0,3.7887,3.7973,3.7887,3.7973,7700.0
2011-09-02 12:35:00,4.43,4.44,4.43,4.43,11000.0,3.7887,3.7973,3.7887,3.7887,11000.0
2011-09-02 12:40:00,4.44,4.44,4.43,4.44,24300.0,3.7973,3.7973,3.7887,3.7973,24300.0
2011-09-02 12:45:00,4.43,4.44,4.43,4.43,11900.0,3.7887,3.7973,3.7887,3.7887,11900.0
2011-09-02 12:50:00,4.44,4.44,4.43,4.43,33100.0,3.7973,3.7973,3.7887,3.7887,33100.0
2011-09-02 12:55:00,4.44,4.44,4.43,4.44,11600.0,3.7973,3.7973,3.7887,3.7973,11600.0
2011-09-02 13:00:00,4.44,4.44,4.4,4.4,154300.0,3.7973,3.7973,3.7631,3.7631,154300.0
2011-09-02 13:05:00,4.41,4.41,4.38,4.39,130600.0,3.7716,3.7716,3.746,3.7545,130600.0
2011-09-02 13:10:00,4.38,4.39,4.37,4.37,28100.0,3.746,3.7545,3.7374,3.7374,28100.0
2011-09-02 13:15:00,4.37,4.39,4.36,4.37,78200.0,3.7374,3.7545,3.7289,3.7374,78200.0
2011-09-02 13:20:00,4.36,4.37,4.35,4.37,34100.0,3.7289,3.7374,3.7203,3.7374,34100.0
2011-09-02 13:25:00,4.37,4.38,4.36,4.38,43400.0,3.7374,3.746,3.7289,3.746,43400.0
2011-09-02 13:30:00,4.38,4.39,4.37,4.37,455100.0,3.746,3.7545,3.7374,3.7374,455100.0
2011-09-02 13:35:00,4.37,4.37,4.35,4.35,269400.0,3.7374,3.7374,3.7203,3.7203,269400.0
2011-09-02 13:40:00,4.35,4.35,4.34,4.34,10200.0,3.7203,3.7203,3.7118,3.7118,10200.0
2011-09-02 13:45:00,4.35,4.36,4.34,4.35,23400.0,3.7203,3.7289,3.7118,3.7203,23400.0
2011-09-02 13:50:00,4.36,4.37,4.34,4.34,34800.0,3.7289,3.7374,3.7118,3.7118,34800.0
2011-09-02 13:55:00,4.35,4.36,4.34,4.36,38600.0,3.7203,3.7289,3.7118,3.7289,38600.0
2011-09-02 14:00:00,4.36,4.38,4.35,4.37,124100.0,3.7289,3.746,3.7203,3.7374,124100.0
2011-09-02 14:05:00,4.37,4.38,4.37,4.38,57400.0,3.7374,3.746,3.7374,3.746,57400.0
2011-09-02 14:10:00,4.37,4.38,4.34,4.35,155700.0,3.7374,3.746,3.7118,3.7203,155700.0
2011-09-02 14:15:00,4.36,4.36,4.34,4.35,18800.0,3.7289,3.7289,3.7118,3.7203,18800.0
2011-09-02 14:20:00,4.35,4.36,4.35,4.36,37800.0,3.7203,3.7289,3.7203,3.7289,37800.0
2011-09-02 14:25:00,4.36,4.37,4.35,4.37,42300.0,3.7289,3.7374,3.7203,3.7374,42300.0
2011-09-02 14:30:00,4.37,4.37,4.34,4.35,116700.0,3.7374,3.7374,3.7118,3.7203,116700.0
2011-09-02 14:35:00,4.35,4.37,4.35,4.37,110900.0,3.7203,3.7374,3.7203,3.7374,110900.0
2011-09-02 14:40:00,4.37,4.38,4.36,4.37,103200.0,3.7374,3.746,3.7289,3.7374,103200.0
2011-09-02 14:45:00,4.37,4.38,4.36,4.38,110900.0,3.7374,3.746,3.7289,3.746,110900.0
2011-09-02 14:50:00,4.37,4.38,4.37,4.38,63500.0,3.7374,3.746,3.7374,3.746,63500.0
2011-09-02 14:55:00,4.38,4.38,4.37,4.37,31200.0,3.746,3.746,3.7374,3.7374,31200.0
2011-09-02 15:00:00,4.38,4.38,4.36,4.37,223700.0,3.746,3.746,3.7289,3.7374,223700.0
2011-09-02 15:05:00,4.37,4.38,4.37,4.38,99200.0,3.7374,3.746,3.7374,3.746,99200.0
2011-09-02 15:10:00,4.38,4.38,4.37,4.38,39800.0,3.746,3.746,3.7374,3.746,39800.0
2011-09-02 15:15:00,4.38,4.38,4.37,4.38,84800.0,3.746,3.746,3.7374,3.746,84800.0
2011-09-02 15:20:00,4.37,4.4,4.37,4.38,188500.0,3.7374,3.7631,3.7374,3.746,188500.0
2011-09-02 15:25:00,4.39,4.39,4.38,4.39,51800.0,3.7545,3.7545,3.746,3.7545,51800.0
2011-09-02 15:30:00,4.38,4.39,4.38,4.38,108600.0,3.746,3.7545,3.746,3.746,108600.0
2011-09-02 15:35:00,4.38,4.4,4.38,4.4,160100.0,3.746,3.7631,3.746,3.7631,160100.0
2011-09-02 15:40:00,4.4,4.4,4.39,4.4,85300.0,3.7631,3.7631,3.7545,3.7631,85300.0
2011-09-02 15:45:00,4.4,4.4,4.37,4.37,154600.0,3.7631,3.7631,3.7374,3.7374,154600.0
2011-09-02 15:50:00,4.38,4.4,4.37,4.4,341200.0,3.746,3.7631,3.7374,3.7631,341200.0
2011-09-02 15:55:00,4.4,4.42,4.38,4.38,589600.0,3.7631,3.7802,3.746,3.746,589600.0
2011-09-06 09:30:00,4.09,4.14,4.04,4.1,464800.0,3.498,3.5407,3.4552,3.5065,464800.0
2011-09-06 09:35:00,4.11,4.19,4.09,4.13,289600.0,3.5151,3.5835,3.498,3.5322,289600.0
2011-09-06 09:40:00,4.13,4.14,4.09,4.1,203500.0,3.5322,3.5407,3.498,3.5065,203500.0
2011-09-06 09:45:00,4.1,4.17,4.08,4.08,282000.0,3.5065,3.5664,3.4894,3.4894,282000.0
2011-09-06 09:50:00,4.08,4.13,4.08,4.13,194900.0,3.4894,3.5322,3.4894,3.5322,194900.0
2011-09-06 09:55:00,4.13,4.13,4.1,4.13,245300.0,3.5322,3.5322,3.5065,3.5322,245300.0
2011-09-06 10:00:00,4.13,4.16,4.12,4.16,335400.0,3.5322,3.5578,3.5236,3.5578,335400.0
2011-09-06 10:05:00,4.16,4.17,4.07,4.08,300600.0,3.5578,3.5664,3.4809,3.4894,300600.0
2011-09-06 10:10:00,4.08,4.11,4.04,4.04,172900.0,3.4894,3.5151,3.4552,3.4552,172900.0
2011-09-06 10:15:00,4.04,4.07,4.04,4.06,137300.0,3.4552,3.4809,3.4552,3.4723,137300.0
2011-09-06 10:20:00,4.06,4.09,4.05,4.08,68800.0,3.4723,3.498,3.4637,3.4894,68800.0
2011-09-06 10:25:00,4.08,4.09,4.08,4.09,126500.0,3.4894,3.498,3.4894,3.498,126500.0
2011-09-06 10:30:00,4.09,4.1,4.08,4.1,139100.0,3.498,3.5065,3.4894,3.5065,139100.0
2011-09-06 10:35:00,4.1,4.11,4.08,4.09,169300.0,3.5065,3.5151,3.4894,3.498,169300.0
2011-09-06 10:40:00,4.09,4.13,4.09,4.11,83900.0,3.498,3.5322,3.498,3.5151,83900.0
2011-09-06 10:45:00,4.12,4.12,4.08,4.09,71800.0,3.5236,3.5236,3.4894,3.498,71800.0
2011-09-06 10:50:00,4.09,4.14,4.09,4.13,115700.0,3.498,3.5407,3.498,3.5322,115700.0
2011-09-06 10:55:00,4.13,4.13,4.08,4.09,268500.0,3.5322,3.5322,3.4894,3.498,268500.0
2011-09-06 11:00:00,4.1,4.1,4.09,4.09,60300.0,3.5065,3.5065,3.498,3.498,60300.0
2011-09-06 11:05:00,4.09,4.09,4.08,4.09,77000.0,3.498,3.498,3.4894,3.498,77000.0
2011-09-06 11:10:00,4.09,4.1,4.07,4.1,99700.0,3.498,3.5065,3.4809,3.5065,99700.0
2011-09-06 11:15:00,4.1,4.13,4.09,4.1,159300.0,3.5065,3.5322,3.498,3.5065,159300.0
2011-09-06 11:20:00,4.1,4.11,4.09,4.1,59100.0,3.5065,3.5151,3.498,3.5065,59100.0
2011-09-06 11:25:00,4.09,4.11,4.09,4.1,34100.0,3.498,3.5151,3.498,3.5065,34100.0
2011-09-06 11:30:00,4.11,4.13,4.11,4.12,96300.0,3.5151,3.5322,3.5151,3.5236,96300.0
2011-09-06 11:35:00,4.12,4.13,4.12,4.12,112200.0,3.5236,3.5322,3.5236,3.5236,112200.0
2011-09-06 11:40:00,4.11,4.14,4.11,4.14,137100.0,3.5151,3.5407,3.5151,3.5407,137100.0
2011-09-06 11:45:00,4.14,4.14,4.13,4.14,17900.0,3.5407,3.5407,3.5322,3.5407,17900.0
2011-09-06 11:50:00,4.13,4.17,4.13,4.17,176400.0,3.5322,3.5664,3.5322,3.5664,176400.0
2011-09-06 11:55:00,4.17,4.19,4.15,4.16,192700.0,3.5664,3.5835,3.5493,3.5578,192700.0
2011-09-06 12:00:00,4.15,4.16,4.13,4.13,105200.0,3.5493,3.5578,3.5322,3.5322,105200.0
2011-09-06 12:05:00,4.14,4.16,4.13,4.14,142300.0,3.5407,3.5578,3.5322,3.5407,142300.0
2011-09-06 12:10:00,4.13,4.15,4.13,4.15,82300.0,3.5322,3.5493,3.5322,3.5493,82300.0
2011-09-06 12:15:00,4.15,4.17,4.15,4.15,123900.0,3.5493,3.5664,3.5493,3.5493,123900.0
2011-09-06 12:20:00,4.16,4.17,4.16,4.17,61200.0,3.5578,3.5664,3.5578,3.5664,61200.0
2011-09-06 12:25:00,4.17,4.17,4.16,4.17,26700.0,3.5664,3.5664,3.5578,3.5664,26700.0
2011-09-06 12:30:00,4.17,4.17,4.16,4.17,34000.0,3.5664,3.5664,3.5578,3.5664,34000.0
2011-09-06 12:35:00,4.17,4.18,4.17,4.18,61600.0,3.5664,3.5749,3.5664,3.5749,61600.0
2011-09-06 12:40:00,4.17,4.18,4.17,4.18,16500.0,3.5664,3.5749,3.5664,3.5749,16500.0
2011-09-06 12:45:00,4.18,4.18,4.17,4.17,25700.0,3.5749,3.5749,3.5664,3.5664,25700.0
2011-09-06 12:50:00,4.17,4.18,4.17,4.17,30500.0,3.5664,3.5749,3.5664,3.5664,30500.0
2011-09-06 12:55:00,4.18,4.18,4.17,4.18,90500.0,3.5749,3.5749,3.5664,3.5749,90500.0
2011-09-06 13:00:00,4.18,4.2,4.18,4.2,56100.0,3.5749,3.592,3.5749,3.592,56100.0
2011-09-06 13:05:00,4.2,4.21,4.19,4.21,64100.0,3.592,3.6006,3.5835,3.6006,64100.0
2011-09-06 13:10:00,4.21,4.23,4.2,4.2,152600.0,3.6006,3.6177,3.592,3.592,152600.0
2011-09-06 13:15:00,4.21,4.21,4.19,4.21,204600.0,3.6006,3.6006,3.5835,3.6006,204600.0
2011-09-06 13:20:00,4.21,4.22,4.2,4.21,92200.0,3.6006,3.6091,3.592,3.6006,92200.0
2011-09-06 13:25:00,4.21,4.22,4.2,4.2,57700.0,3.6006,3.6091,3.592,3.592,57700.0
2011-09-06 13:30:00,4.21,4.21,4.18,4.19,122700.0,3.6006,3.6006,3.5749,3.5835,122700.0
2011-09-06 13:35:00,4.18,4.2,4.17,4.2,99300.0,3.5749,3.592,3.5664,3.592,99300.0
2011-09-06 13:40:00,4.2,4.23,4.2,4.23,120500.0,3.592,3.6177,3.592,3.6177,120500.0
2011-09-06 13:45:00,4.23,4.25,4.22,4.25,89900.0,3.6177,3.6348,3.6091,3.6348,89900.0
2011-09-06 13:50:00,4.25,4.25,4.23,4.24,63500.0,3.6348,3.6348,3.6177,3.6262,63500.0
2011-09-06 13:55:00,4.24,4.25,4.21,4.23,294800.0,3.6262,3.6348,3.6006,3.6177,294800.0
2011-09-06 14:00:00,4.23,4.24,4.23,4.23,124000.0,3.6177,3.6262,3.6177,3.6177,124000.0
2011-09-06 14:05:00,4.23,4.26,4.22,4.26,164900.0,3.6177,3.6433,3.6091,3.6433,164900.0
2011-09-06 14:10:00,4.26,4.28,4.25,4.26,132400.0,3.6433,3.6605,3.6348,3.6433,132400.0
2011-09-06 14:15:00,4.27,4.28,4.26,4.27,100500.0,3.6519,3.6605,3.6433,3.6519,100500.0
2011-09-06 14:20:00,4.27,4.28,4.26,4.26,60000.0,3.6519,3.6605,3.6433,3.6433,60000.0
2011-09-06 14:25:00,4.26,4.29,4.26,4.28,138900.0,3.6433,3.669,3.6433,3.6605,138900.0
2011-09-06 14:30:00,4.29,4.29,4.25,4.25,94900.0,3.669,3.669,3.6348,3.6348,94900.0
2011-09-06 14:35:00,4.25,4.26,4.23,4.24,85500.0,3.6348,3.6433,3.6177,3.6262,85500.0
2011-09-06 14:40:00,4.24,4.24,4.2,4.23,246700.0,3.6262,3.6262,3.592,3.6177,246700.0
2011-09-06 14:45:00,4.22,4.23,4.21,4.21,72700.0,3.6091,3.6177,3.6006,3.6006,72700.0
2011-09-06 14:50:00,4.21,4.21,4.16,4.16,217300.0,3.6006,3.6006,3.5578,3.5578,217300.0
2011-09-06 14:55:00,4.16,4.17,4.15,4.15,97700.0,3.5578,3.5664,3.5493,3.5493,97700.0
2011-09-06 15:00:00,4.16,4.17,4.15,4.16,258100.0,3.5578,3.5664,3.5493,3.5578,258100.0
2011-09-06 15:05:00,4.16,4.17,4.13,4.13,146900.0,3.5578,3.5664,3.5322,3.5322,146900.0
2011-09-06 15:10:00,4.14,4.14,4.12,4.13,98400.0,3.5407,3.5407,3.5236,3.5322,98400.0
2011-09-06 15:15:00,4.13,4.14,4.13,4.14,138700.0,3.5322,3.5407,3.5322,3.5407,138700.0
2011-09-06 15:20:00,4.14,4.16,4.13,4.15,159900.0,3.5407,3.5578,3.5322,3.5493,159900.0
2011-09-06 15:25:00,4.16,4.16,4.13,4.13,188500.0,3.5578,3.5578,3.5322,3.5322,188500.0
2011-09-06 15:30:00,4.13,4.14,4.1,4.11,234900.0,3.5322,3.5407,3.5065,3.5151,234900.0
2011-09-06 15:35:00,4.11,4.14,4.1,4.13,333200.0,3.5151,3.5407,3.5065,3.5322,333200.0
2011-09-06 15:40:00,4.13,4.18,4.12,4.18,360600.0,3.5322,3.5749,3.5236,3.5749,360600.0
2011-09-06 15:45:00,4.18,4.21,4.16,4.2,718700.0,3.5749,3.6006,3.5578,3.592,718700.0
2011-09-06 15:50:00,4.2,4.23,4.19,4.23,346400.0,3.592,3.6177,3.5835,3.6177,346400.0
2011-09-06 15:55:00,4.22,4.24,4.21,4.21,770700.0,3.6091,3.6262,3.6006,3.6006,770700.0
2011-09-07 09:30:00,4.38,4.38,4.3,4.31,147000.0,3.746,3.746,3.6776,3.6861,147000.0
2011-09-07 09:35:00,4.31,4.37,4.3,4.34,164500.0,3.6861,3.7374,3.6776,3.7118,164500.0
2011-09-07 09:40:00,4.33,4.36,4.32,4.36,131700.0,3.7032,3.7289,3.6947,3.7289,131700.0
2011-09-07 09:45:00,4.35,4.36,4.33,4.33,110900.0,3.7203,3.7289,3.7032,3.7032,110900.0
2011-09-07 09:50:00,4.33,4.36,4.33,4.36,61400.0,3.7032,3.7289,3.7032,3.7289,61400.0
2011-09-07 09:55:00,4.36,4.36,4.31,4.35,113600.0,3.7289,3.7289,3.6861,3.7203,113600.0
2011-09-07 10:00:00,4.36,4.36,4.35,4.36,47100.0,3.7289,3.7289,3.7203,3.7289,47100.0
2011-09-07 10:05:00,4.36,4.37,4.34,4.36,136700.0,3.7289,3.7374,3.7118,3.7289,136700.0
2011-09-07 10:10:00,4.36,4.38,4.36,4.37,104000.0,3.7289,3.746,3.7289,3.7374,104000.0
2011-09-07 10:15:00,4.37,4.39,4.36,4.39,224300.0,3.7374,3.7545,3.7289,3.7545,224300.0
2011-09-07 10:20:00,4.4,4.44,4.39,4.42,183200.0,3.7631,3.7973,3.7545,3.7802,183200.0
2011-09-07 10:25:00,4.43,4.43,4.37,4.37,115900.0,3.7887,3.7887,3.7374,3.7374,115900.0
2011-09-07 10:30:00,4.37,4.41,4.35,4.36,432800.0,3.7374,3.7716,3.7203,3.7289,432800.0
2011-09-07 10:35:00,4.36,4.4,4.36,4.39,187400.0,3.7289,3.7631,3.7289,3.7545,187400.0
2011-09-07 10:40:00,4.38,4.39,4.38,4.39,43700.0,3.746,3.7545,3.746,3.7545,43700.0
2011-09-07 10:45:00,4.39,4.4,4.38,4.39,87300.0,3.7545,3.7631,3.746,3.7545,87300.0
2011-09-07 10:50:00,4.38,4.38,4.36,4.36,69600.0,3.746,3.746,3.7289,3.7289,69600.0
2011-09-07 10:55:00,4.36,4.38,4.35,4.35,113600.0,3.7289,3.746,3.7203,3.7203,113600.0
2011-09-07 11:00:00,4.35,4.36,4.35,4.35,31600.0,3.7203,3.7289,3.7203,3.7203,31600.0
2011-09-07 11:05:00,4.36,4.36,4.34,4.35,169500.0,3.7289,3.7289,3.7118,3.7203,169500.0
2011-09-07 11:10:00,4.35,4.36,4.35,4.36,40500.0,3.7203,3.7289,3.7203,3.7289,40500.0
2011-09-07 11:15:00,4.35,4.36,4.35,4.35,90600.0,3.7203,3.7289,3.7203,3.7203,90600.0
2011-09-07 11:20:00,4.35,4.36,4.34,4.34,103500.0,3.7203,3.7289,3.7118,3.7118,103500.0
2011-09-07 11:25:00,4.34,4.35,4.32,4.32,141500.0,3.7118,3.7203,3.6947,3.6947,141500.0
2011-09-07 11:30:00,4.32,4.33,4.31,4.31,95100.0,3.6947,3.7032,3.6861,3.6861,95100.0
2011-09-07 11:35:00,4.32,4.35,4.32,4.33,166300.0,3.6947,3.7203,3.6947,3.7032,166300.0
2011-09-07 11:40:00,4.32,4.34,4.32,4.34,30800.0,3.6947,3.7118,3.6947,3.7118,30800.0
2011-09-07 11:45:00,4.34,4.35,4.33,4.35,19100.0,3.7118,3.7203,3.7032,3.7203,19100.0
2011-09-07 11:50:00,4.35,4.37,4.34,4.36,46100.0,3.7203,3.7374,3.7118,3.7289,46100.0
2011-09-07 11:55:00,4.37,4.37,4.36,4.36,29600.0,3.7374,3.7374,3.7289,3.7289,29600.0
2011-09-07 12:00:00,4.36,4.37,4.36,4.36,24700.0,3.7289,3.7374,3.7289,3.7289,24700.0
2011-09-07 12:05:00,4.36,4.37,4.36,4.36,15700.0,3.7289,3.7374,3.7289,3.7289,15700.0
2011-09-07 12:10:00,4.37,4.38,4.35,4.35,246400.0,3.7374,3.746,3.7203,3.7203,246400.0
2011-09-07 12:15:00,4.36,4.36,4.32,4.32,206700.0,3.7289,3.7289,3.6947,3.6947,206700.0
2011-09-07 12:20:00,4.32,4.33,4.27,4.29,432000.0,3.6947,3.7032,3.6519,3.669,432000.0
2011-09-07 12:25:00,4.3,4.31,4.29,4.31,30800.0,3.6776,3.6861,3.669,3.6861,30800.0
2011-09-07 12:30:00,4.31,4.33,4.3,4.33,43700.0,3.6861,3.7032,3.6776,3.7032,43700.0
2011-09-07 12:35:00,4.33,4.39,4.32,4.39,475800.0,3.7032,3.7545,3.6947,3.7545,475800.0
2011-09-07 12:40:00,4.38,4.41,4.38,4.4,182800.0,3.746,3.7716,3.746,3.7631,182800.0
2011-09-07 12:45:00,4.41,4.41,4.38,4.39,143000.0,3.7716,3.7716,3.746,3.7545,143000.0
2011-09-07 12:50:00,4.39,4.4,4.38,4.4,58200.0,3.7545,3.7631,3.746,3.7631,58200.0
2011-09-07 12:55:00,4.39,4.4,4.39,4.4,23900.0,3.7545,3.7631,3.7545,3.7631,23900.0
2011-09-07 13:00:00,4.4,4.4,4.39,4.4,54100.0,3.7631,3.7631,3.7545,3.7631,54100.0
2011-09-07 13:05:00,4.4,4.44,4.4,4.44,100800.0,3.7631,3.7973,3.7631,3.7973,100800.0
2011-09-07 13:10:00,4.44,4.46,4.43,4.46,66100.0,3.7973,3.8144,3.7887,3.8144,66100.0
2011-09-07 13:15:00,4.45,4.46,4.44,4.45,63400.0,3.8058,3.8144,3.7973,3.8058,63400.0
2011-09-07 13:20:00,4.45,4.45,4.44,4.44,14800.0,3.8058,3.8058,3.7973,3.7973,14800.0
2011-09-07 13:25:00,4.44,4.45,4.44,4.45,19900.0,3.7973,3.8058,3.7973,3.8058,19900.0
2011-09-07 13:30:00,4.45,4.45,4.44,4.44,25500.0,3.8058,3.8058,3.7973,3.7973,25500.0
2011-09-07 13:35:00,4.45,4.45,4.44,4.45,19700.0,3.8058,3.8058,3.7973,3.8058,19700.0
2011-09-07 13:40:00,4.45,4.46,4.44,4.45,104800.0,3.8058,3.8144,3.7973,3.8058,104800.0
2011-09-07 13:45:00,4.45,4.46,4.44,4.46,92200.0,3.8058,3.8144,3.7973,3.8144,92200.0
2011-09-07 13:50:00,4.46,4.48,4.46,4.46,98900.0,3.8144,3.8315,3.8144,3.8144,98900.0
2011-09-07 13:55:00,4.47,4.48,4.46,4.48,160500.0,3.8229,3.8315,3.8144,3.8315,160500.0
2011-09-07 14:00:00,4.47,4.51,4.46,4.51,165900.0,3.8229,3.8572,3.8144,3.8572,165900.0
2011-09-07 14:05:00,4.51,4.52,4.5,4.51,116000.0,3.8572,3.8657,3.8486,3.8572,116000.0
2011-09-07 14:10:00,4.5,4.51,4.5,4.5,66800.0,3.8486,3.8572,3.8486,3.8486,66800.0
2011-09-07 14:15:00,4.51,4.53,4.5,4.52,73300.0,3.8572,3.8743,3.8486,3.8657,73300.0
2011-09-07 14:20:00,4.52,4.52,4.5,4.5,48500.0,3.8657,3.8657,3.8486,3.8486,48500.0
2011-09-07 14:25:00,4.5,4.51,4.5,4.5,41000.0,3.8486,3.8572,3.8486,3.8486,41000.0
2011-09-07 14:30:00,4.51,4.51,4.5,4.5,42300.0,3.8572,3.8572,3.8486,3.8486,42300.0
2011-09-07 14:35:00,4.5,4.52,4.5,4.52,67300.0,3.8486,3.8657,3.8486,3.8657,67300.0
2011-09-07 14:40:00,4.51,4.54,4.51,4.54,97800.0,3.8572,3.8828,3.8572,3.8828,97800.0
2011-09-07 14:45:00,4.53,4.55,4.53,4.55,43200.0,3.8743,3.8914,3.8743,3.8914,43200.0
2011-09-07 14:50:00,4.54,4.55,4.53,4.54,106400.0,3.8828,3.8914,3.8743,3.8828,106400.0
2011-09-07 14:55:00,4.54,4.54,4.53,4.54,128300.0,3.8828,3.8828,3.8743,3.8828,128300.0
2011-09-07 15:00:00,4.54,4.55,4.53,4.54,111600.0,3.8828,3.8914,3.8743,3.8828,111600.0
2011-09-07 15:05:00,4.54,4.55,4.54,4.55,36200.0,3.8828,3.8914,3.8828,3.8914,36200.0
2011-09-07 15:10:00,4.54,4.55,4.53,4.53,109100.0,3.8828,3.8914,3.8743,3.8743,109100.0
2011-09-07 15:15:00,4.53,4.54,4.51,4.51,86900.0,3.8743,3.8828,3.8572,3.8572,86900.0
2011-09-07 15:20:00,4.52,4.52,4.5,4.5,74300.0,3.8657,3.8657,3.8486,3.8486,74300.0
2011-09-07 15:25:00,4.5,4.51,4.49,4.5,215400.0,3.8486,3.8572,3.8401,3.8486,215400.0
2011-09-07 15:30:00,4.5,4.53,4.5,4.53,281100.0,3.8486,3.8743,3.8486,3.8743,281100.0
2011-09-07 15:35:00,4.52,4.53,4.52,4.53,132100.0,3.8657,3.8743,3.8657,3.8743,132100.0
2011-09-07 15:40:00,4.53,4.58,4.52,4.58,482500.0,3.8743,3.917,3.8657,3.917,482500.0
2011-09-07 15:45:00,4.57,4.58,4.56,4.57,376900.0,3.9085,3.917,3.8999,3.9085,376900.0
2011-09-07 15:50:00,4.57,4.57,4.56,4.57,445000.0,3.9085,3.9085,3.8999,3.9085,445000.0
2011-09-07 15:55:00,4.56,4.58,4.56,4.57,656400.0,3.8999,3.917,3.8999,3.9085,656400.0
2011-09-08 09:30:00,4.53,4.53,4.41,4.51,129700.0,3.8743,3.8743,3.7716,3.8572,129700.0
2011-09-08 09:35:00,4.51,4.56,4.51,4.55,83100.0,3.8572,3.8999,3.8572,3.8914,83100.0
2011-09-08 09:40:00,4.55,4.56,4.53,4.53,90200.0,3.8914,3.8999,3.8743,3.8743,90200.0
2011-09-08 09:45:00,4.53,4.55,4.47,4.47,150300.0,3.8743,3.8914,3.8229,3.8229,150300.0
2011-09-08 09:50:00,4.47,4.48,4.44,4.44,72100.0,3.8229,3.8315,3.7973,3.7973,72100.0
2011-09-08 09:55:00,4.45,4.45,4.41,4.44,157500.0,3.8058,3.8058,3.7716,3.7973,157500.0
2011-09-08 10:00:00,4.44,4.44,4.37,4.4,131000.0,3.7973,3.7973,3.7374,3.7631,131000.0
2011-09-08 10:05:00,4.4,4.45,4.38,4.45,250300.0,3.7631,3.8058,3.746,3.8058,250300.0
2011-09-08 10:10:00,4.45,4.45,4.44,4.45,56700.0,3.8058,3.8058,3.7973,3.8058,56700.0
2011-09-08 10:15:00,4.44,4.48,4.44,4.47,67800.0,3.7973,3.8315,3.7973,3.8229,67800.0
2011-09-08 10:20:00,4.47,4.49,4.47,4.48,230900.0,3.8229,3.8401,3.8229,3.8315,230900.0
2011-09-08 10:25:00,4.48,4.5,4.48,4.49,154300.0,3.8315,3.8486,3.8315,3.8401,154300.0
2011-09-08 10:30:00,4.49,4.57,4.48,4.57,269300.0,3.8401,3.9085,3.8315,3.9085,269300.0
2011-09-08 10:35:00,4.57,4.57,4.5,4.52,98400.0,3.9085,3.9085,3.8486,3.8657,98400.0
2011-09-08 10:40:00,4.52,4.58,4.51,4.56,366100.0,3.8657,3.917,3.8572,3.8999,366100.0
2011-09-08 10:45:00,4.56,4.56,4.52,4.53,198600.0,3.8999,3.8999,3.8657,3.8743,198600.0
2011-09-08 10:50:00,4.53,4.55,4.52,4.55,56900.0,3.8743,3.8914,3.8657,3.8914,56900.0
2011-09-08 10:55:00,4.54,4.58,4.54,4.58,86200.0,3.8828,3.917,3.8828,3.917,86200.0
2011-09-08 11:00:00,4.58,4.6,4.57,4.59,146100.0,3.917,3.9341,3.9085,3.9256,146100.0
2011-09-08 11:05:00,4.59,4.63,4.58,4.62,346300.0,3.9256,3.9598,3.917,3.9512,346300.0
2011-09-08 11:10:00,4.62,4.64,4.59,4.62,313500.0,3.9512,3.9683,3.9256,3.9512,313500.0
2011-09-08 11:15:00,4.62,4.64,4.61,4.63,290400.0,3.9512,3.9683,3.9427,3.9598,290400.0
2011-09-08 11:20:00,4.63,4.65,4.63,4.65,89700.0,3.9598,3.9769,3.9598,3.9769,89700.0
2011-09-08 11:25:00,4.65,4.66,4.64,4.64,238700.0,3.9769,3.9854,3.9683,3.9683,238700.0
2011-09-08 11:30:00,4.64,4.68,4.64,4.65,220500.0,3.9683,4.0026,3.9683,3.9769,220500.0
2011-09-08 11:35:00,4.66,4.7,4.66,4.7,134500.0,3.9854,4.0197,3.9854,4.0197,134500.0
2011-09-08 11:40:00,4.69,4.71,4.68,4.7,124000.0,4.0111,4.0282,4.0026,4.0197,124000.0
2011-09-08 11:45:00,4.7,4.71,4.67,4.68,354400.0,4.0197,4.0282,3.994,4.0026,354400.0
2011-09-08 11:50:00,4.67,4.69,4.64,4.64,143200.0,3.994,4.0111,3.9683,3.9683,143200.0
2011-09-08 11:55:00,4.65,4.65,4.61,4.61,125200.0,3.9769,3.9769,3.9427,3.9427,125200.0
2011-09-08 12:00:00,4.62,4.62,4.59,4.59,198600.0,3.9512,3.9512,3.9256,3.9256,198600.0
2011-09-08 12:05:00,4.59,4.61,4.59,4.61,41500.0,3.9256,3.9427,3.9256,3.9427,41500.0
2011-09-08 12:10:00,4.61,4.63,4.6,4.63,82700.0,3.9427,3.9598,3.9341,3.9598,82700.0
2011-09-08 12:15:00,4.63,4.63,4.6,4.62,172700.0,3.9598,3.9598,3.9341,3.9512,172700.0
2011-09-08 12:20:00,4.62,4.62,4.6,4.6,89500.0,3.9512,3.9512,3.9341,3.9341,89500.0
2011-09-08 12:25:00,4.6,4.6,4.53,4.54,205100.0,3.9341,3.9341,3.8743,3.8828,205100.0
2011-09-08 12:30:00,4.54,4.54,4.51,4.54,141600.0,3.8828,3.8828,3.8572,3.8828,141600.0
2011-09-08 12:35:00,4.54,4.55,4.52,4.52,84900.0,3.8828,3.8914,3.8657,3.8657,84900.0
2011-09-08 12:40:00,4.53,4.54,4.51,4.52,150200.0,3.8743,3.8828,3.8572,3.8657,150200.0
2011-09-08 12:45:00,4.52,4.53,4.51,4.52,110400.0,3.8657,3.8743,3.8572,3.8657,110400.0
2011-09-08 12:50:00,4.52,4.55,4.52,4.54,58000.0,3.8657,3.8914,3.8657,3.8828,58000.0
2011-09-08 12:55:00,4.54,4.56,4.53,4.54,48700.0,3.8828,3.8999,3.8743,3.8828,48700.0
2011-09-08 13:00:00,4.55,4.55,4.54,4.54,5600.0,3.8914,3.8914,3.8828,3.8828,5600.0
2011-09-08 13:05:00,4.55,4.56,4.54,4.55,17400.0,3.8914,3.8999,3.8828,3.8914,17400.0
2011-09-08 13:10:00,4.55,4.56,4.52,4.52,92500.0,3.8914,3.8999,3.8657,3.8657,92500.0
2011-09-08 13:15:00,4.52,4.54,4.52,4.54,55900.0,3.8657,3.8828,3.8657,3.8828,55900.0
2011-09-08 13:20:00,4.54,4.54,4.52,4.54,19800.0,3.8828,3.8828,3.8657,3.8828,19800.0
2011-09-08 13:25:00,4.54,4.54,4.53,4.53,23300.0,3.8828,3.8828,3.8743,3.8743,23300.0
2011-09-08 13:30:00,4.53,4.56,4.48,4.49,210200.0,3.8743,3.8999,3.8315,3.8401,210200.0
2011-09-08 13:35:00,4.49,4.52,4.48,4.51,120700.0,3.8401,3.8657,3.8315,3.8572,120700.0
2011-09-08 13:40:00,4.5,4.5,4.43,4.45,176600.0,3.8486,3.8486,3.7887,3.8058,176600.0
2011-09-08 13:45:00,4.45,4.48,4.44,4.46,143800.0,3.8058,3.8315,3.7973,3.8144,143800.0
2011-09-08 13:50:00,4.46,4.5,4.44,4.49,357600.0,3.8144,3.8486,3.7973,3.8401,357600.0
2011-09-08 13:55:00,4.49,4.5,4.48,4.49,89700.0,3.8401,3.8486,3.8315,3.8401,89700.0
2011-09-08 14:00:00,4.49,4.52,4.48,4.51,181000.0,3.8401,3.8657,3.8315,3.8572,181000.0
2011-09-08 14:05:00,4.52,4.53,4.5,4.53,178300.0,3.8657,3.8743,3.8486,3.8743,178300.0
2011-09-08 14:10:00,4.53,4.53,4.51,4.52,89500.0,3.8743,3.8743,3.8572,3.8657,89500.0
2011-09-08 14:15:00,4.53,4.54,4.5,4.51,90200.0,3.8743,3.8828,3.8486,3.8572,90200.0
2011-09-08 14:20:00,4.5,4.51,4.48,4.48,181600.0,3.8486,3.8572,3.8315,3.8315,181600.0
2011-09-08 14:25:00,4.48,4.5,4.47,4.49,262800.0,3.8315,3.8486,3.8229,3.8401,262800.0
2011-09-08 14:30:00,4.49,4.51,4.48,4.5,57600.0,3.8401,3.8572,3.8315,3.8486,57600.0
2011-09-08 14:35:00,4.51,4.51,4.49,4.5,33500.0,3.8572,3.8572,3.8401,3.8486,33500.0
2011-09-08 14:40:00,4.49,4.51,4.48,4.5,70700.0,3.8401,3.8572,3.8315,3.8486,70700.0
2011-09-08 14:45:00,4.5,4.51,4.48,4.5,101200.0,3.8486,3.8572,3.8315,3.8486,101200.0
2011-09-08 14:50:00,4.5,4.51,4.48,4.49,84900.0,3.8486,3.8572,3.8315,3.8401,84900.0
2011-09-08 14:55:00,4.49,4.51,4.48,4.5,75600.0,3.8401,3.8572,3.8315,3.8486,75600.0
2011-09-08 15:00:00,4.5,4.51,4.47,4.48,70200.0,3.8486,3.8572,3.8229,3.8315,70200.0
2011-09-08 15:05:00,4.48,4.49,4.47,4.49,155800.0,3.8315,3.8401,3.8229,3.8401,155800.0
2011-09-08 15:10:00,4.49,4.49,4.45,4.45,89000.0,3.8401,3.8401,3.8058,3.8058,89000.0
2011-09-08 15:15:00,4.45,4.47,4.44,4.46,116900.0,3.8058,3.8229,3.7973,3.8144,116900.0
2011-09-08 15:20:00,4.46,4.49,4.46,4.48,159300.0,3.8144,3.8401,3.8144,3.8315,159300.0
2011-09-08 15:25:00,4.48,4.49,4.47,4.48,126800.0,3.8315,3.8401,3.8229,3.8315,126800.0
2011-09-08 15:30:00,4.49,4.51,4.48,4.51,158600.0,3.8401,3.8572,3.8315,3.8572,158600.0
2011-09-08 15:35:00,4.5,4.51,4.49,4.49,173500.0,3.8486,3.8572,3.8401,3.8401,173500.0
2011-09-08 15:40:00,4.49,4.51,4.49,4.5,164800.0,3.8401,3.8572,3.8401,3.8486,164800.0
2011-09-08 15:45:00,4.5,4.51,4.49,4.49,139500.0,3.8486,3.8572,3.8401,3.8401,139500.0
2011-09-08 15:50:00,4.49,4.5,4.46,4.49,370200.0,3.8401,3.8486,3.8144,3.8401,370200.0
2011-09-08 15:55:00,4.48,4.5,4.48,4.49,387600.0,3.8315,3.8486,3.8315,3.8401,387600.0
2011-09-09 09:30:00,4.39,4.42,4.3,4.3,108700.0,3.7545,3.7802,3.6776,3.6776,108700.0
2011-09-09 09:35:00,4.3,4.31,4.22,4.28,375900.0,3.6776,3.6861,3.6091,3.6605,375900.0
2011-09-09 09:40:00,4.28,4.33,4.25,4.31,239700.0,3.6605,3.7032,3.6348,3.6861,239700.0
2011-09-09 09:45:00,4.31,4.33,4.27,4.32,232200.0,3.6861,3.7032,3.6519,3.6947,232200.0
2011-09-09 09:50:00,4.32,4.32,4.28,4.31,114900.0,3.6947,3.6947,3.6605,3.6861,114900.0
2011-09-09 09:55:00,4.32,4.34,4.28,4.29,165000.0,3.6947,3.7118,3.6605,3.669,165000.0
2011-09-09 10:00:00,4.28,4.33,4.28,4.3,84300.0,3.6605,3.7032,3.6605,3.6776,84300.0
2011-09-09 10:05:00,4.29,4.31,4.28,4.3,86000.0,3.669,3.6861,3.6605,3.6776,86000.0
2011-09-09 10:10:00,4.3,4.31,4.28,4.29,52900.0,3.6776,3.6861,3.6605,3.669,52900.0
2011-09-09 10:15:00,4.29,4.31,4.28,4.31,80800.0,3.669,3.6861,3.6605,3.6861,80800.0
2011-09-09 10:20:00,4.31,4.34,4.29,4.34,127100.0,3.6861,3.7118,3.669,3.7118,127100.0
2011-09-09 10:25:00,4.34,4.39,4.34,4.38,98600.0,3.7118,3.7545,3.7118,3.746,98600.0
2011-09-09 10:30:00,4.38,4.38,4.32,4.35,156300.0,3.746,3.746,3.6947,3.7203,156300.0
2011-09-09 10:35:00,4.35,4.38,4.34,4.38,91100.0,3.7203,3.746,3.7118,3.746,91100.0
2011-09-09 10:40:00,4.38,4.39,4.36,4.37,93500.0,3.746,3.7545,3.7289,3.7374,93500.0
2011-09-09 10:45:00,4.37,4.38,4.35,4.38,38000.0,3.7374,3.746,3.7203,3.746,38000.0
2011-09-09 10:50:00,4.38,4.4,4.37,4.37,63400.0,3.746,3.7631,3.7374,3.7374,63400.0
2011-09-09 10:55:00,4.38,4.39,4.33,4.34,145500.0,3.746,3.7545,3.7032,3.7118,145500.0
2011-09-09 11:00:00,4.34,4.35,4.32,4.32,126700.0,3.7118,3.7203,3.6947,3.6947,126700.0
2011-09-09 11:05:00,4.32,4.35,4.32,4.35,46800.0,3.6947,3.7203,3.6947,3.7203,46800.0
2011-09-09 11:10:00,4.35,4.37,4.29,4.29,248700.0,3.7203,3.7374,3.669,3.669,248700.0
2011-09-09 11:15:00,4.29,4.32,4.28,4.31,210400.0,3.669,3.6947,3.6605,3.6861,210400.0
2011-09-09 11:20:00,4.3,4.31,4.23,4.25,210400.0,3.6776,3.6861,3.6177,3.6348,210400.0
2011-09-09 11:25:00,4.26,4.27,4.24,4.25,73800.0,3.6433,3.6519,3.6262,3.6348,73800.0
2011-09-09 11:30:00,4.24,4.28,4.22,4.25,249800.0,3.6262,3.6605,3.6091,3.6348,249800.0
2011-09-09 11:35:00,4.25,4.26,4.23,4.24,137000.0,3.6348,3.6433,3.6177,3.6262,137000.0
2011-09-09 11:40:00,4.24,4.24,4.18,4.2,180500.0,3.6262,3.6262,3.5749,3.592,180500.0
2011-09-09 11:45:00,4.2,4.21,4.19,4.21,99300.0,3.592,3.6006,3.5835,3.6006,99300.0
2011-09-09 11:50:00,4.21,4.24,4.2,4.24,239900.0,3.6006,3.6262,3.592,3.6262,239900.0
2011-09-09 11:55:00,4.24,4.25,4.23,4.25,33600.0,3.6262,3.6348,3.6177,3.6348,33600.0
2011-09-09 12:00:00,4.24,4.27,4.23,4.27,252900.0,3.6262,3.6519,3.6177,3.6519,252900.0
2011-09-09 12:05:00,4.27,4.27,4.24,4.25,107900.0,3.6519,3.6519,3.6262,3.6348,107900.0
2011-09-09 12:10:00,4.25,4.26,4.23,4.24,76300.0,3.6348,3.6433,3.6177,3.6262,76300.0
2011-09-09 12:15:00,4.25,4.27,4.24,4.27,78000.0,3.6348,3.6519,3.6262,3.6519,78000.0
2011-09-09 12:20:00,4.27,4.3,4.26,4.3,59200.0,3.6519,3.6776,3.6433,3.6776,59200.0
2011-09-09 12:25:00,4.29,4.3,4.27,4.28,65400.0,3.669,3.6776,3.6519,3.6605,65400.0
2011-09-09 12:30:00,4.28,4.29,4.25,4.26,104100.0,3.6605,3.669,3.6348,3.6433,104100.0
2011-09-09 12:35:00,4.26,4.27,4.26,4.27,90900.0,3.6433,3.6519,3.6433,3.6519,90900.0
2011-09-09 12:40:00,4.26,4.28,4.25,4.26,70300.0,3.6433,3.6605,3.6348,3.6433,70300.0
2011-09-09 12:45:00,4.27,4.27,4.26,4.27,16700.0,3.6519,3.6519,3.6433,3.6519,16700.0
2011-09-09 12:50:00,4.27,4.28,4.26,4.27,34200.0,3.6519,3.6605,3.6433,3.6519,34200.0
2011-09-09 12:55:00,4.27,4.31,4.26,4.31,90100.0,3.6519,3.6861,3.6433,3.6861,90100.0
2011-09-09 13:00:00,4.31,4.31,4.28,4.28,271500.0,3.6861,3.6861,3.6605,3.6605,271500.0
2011-09-09 13:05:00,4.28,4.32,4.28,4.32,74300.0,3.6605,3.6947,3.6605,3.6947,74300.0
2011-09-09 13:10:00,4.31,4.35,4.31,4.35,30100.0,3.6861,3.7203,3.6861,3.7203,30100.0
2011-09-09 13:15:00,4.35,4.36,4.33,4.34,48600.0,3.7203,3.7289,3.7032,3.7118,48600.0
2011-09-09 13:20:00,4.33,4.33,4.3,4.31,93000.0,3.7032,3.7032,3.6776,3.6861,93000.0
2011-09-09 13:25:00,4.31,4.32,4.3,4.31,81800.0,3.6861,3.6947,3.6776,3.6861,81800.0
2011-09-09 13:30:00,4.31,4.31,4.29,4.3,82300.0,3.6861,3.6861,3.669,3.6776,82300.0
2011-09-09 13:35:00,4.31,4.33,4.3,4.32,147200.0,3.6861,3.7032,3.6776,3.6947,147200.0
2011-09-09 13:40:00,4.33,4.35,4.32,4.34,374400.0,3.7032,3.7203,3.6947,3.7118,374400.0
2011-09-09 13:45:00,4.33,4.33,4.32,4.33,233800.0,3.7032,3.7032,3.6947,3.7032,233800.0
2011-09-09 13:50:00,4.33,4.33,4.31,4.33,230100.0,3.7032,3.7032,3.6861,3.7032,230100.0
2011-09-09 13:55:00,4.33,4.33,4.32,4.33,32700.0,3.7032,3.7032,3.6947,3.7032,32700.0
2011-09-09 14:00:00,4.33,4.34,4.32,4.33,55400.0,3.7032,3.7118,3.6947,3.7032,55400.0
2011-09-09 14:05:00,4.33,4.35,4.31,4.35,189600.0,3.7032,3.7203,3.6861,3.7203,189600.0
2011-09-09 14:10:00,4.34,4.35,4.31,4.33,109800.0,3.7118,3.7203,3.6861,3.7032,109800.0
2011-09-09 14:15:00,4.32,4.34,4.31,4.32,108100.0,3.6947,3.7118,3.6861,3.6947,108100.0
2011-09-09 14:20:00,4.32,4.34,4.29,4.29,155500.0,3.6947,3.7118,3.669,3.669,155500.0
2011-09-09 14:25:00,4.29,4.3,4.26,4.26,217500.0,3.669,3.6776,3.6433,3.6433,217500.0
2011-09-09 14:30:00,4.27,4.27,4.24,4.24,100500.0,3.6519,3.6519,3.6262,3.6262,100500.0
2011-09-09 14:35:00,4.24,4.26,4.23,4.26,187000.0,3.6262,3.6433,3.6177,3.6433,187000.0
2011-09-09 14:40:00,4.26,4.3,4.26,4.3,79600.0,3.6433,3.6776,3.6433,3.6776,79600.0
2011-09-09 14:45:00,4.29,4.3,4.28,4.29,182500.0,3.669,3.6776,3.6605,3.669,182500.0
2011-09-09 14:50:00,4.27,4.28,4.24,4.25,478800.0,3.6519,3.6605,3.6262,3.6348,478800.0
2011-09-09 14:55:00,4.25,4.27,4.25,4.26,153000.0,3.6348,3.6519,3.6348,3.6433,153000.0
2011-09-09 15:00:00,4.26,4.27,4.22,4.24,479500.0,3.6433,3.6519,3.6091,3.6262,479500.0
2011-09-09 15:05:00,4.23,4.25,4.22,4.23,206300.0,3.6177,3.6348,3.6091,3.6177,206300.0
2011-09-09 15:10:00,4.22,4.23,4.19,4.21,272800.0,3.6091,3.6177,3.5835,3.6006,272800.0
2011-09-09 15:15:00,4.2,4.23,4.2,4.23,191800.0,3.592,3.6177,3.592,3.6177,191800.0
2011-09-09 15:20:00,4.23,4.23,4.2,4.21,129700.0,3.6177,3.6177,3.592,3.6006,129700.0
2011-09-09 15:25:00,4.21,4.21,4.18,4.18,360300.0,3.6006,3.6006,3.5749,3.5749,360300.0
2011-09-09 15:30:00,4.18,4.19,4.16,4.16,396600.0,3.5749,3.5835,3.5578,3.5578,396600.0
2011-09-09 15:35:00,4.16,4.19,4.14,4.19,379100.0,3.5578,3.5835,3.5407,3.5835,379100.0
2011-09-09 15:40:00,4.19,4.23,4.18,4.22,709300.0,3.5835,3.6177,3.5749,3.6091,709300.0
2011-09-09 15:45:00,4.23,4.3,4.22,4.3,556600.0,3.6177,3.6776,3.6091,3.6776,556600.0
2011-09-09 15:50:00,4.3,4.32,4.27,4.27,878900.0,3.6776,3.6947,3.6519,3.6519,878900.0
2011-09-09 15:55:00,4.27,4.31,4.27,4.31,1539900.0,3.6519,3.6861,3.6519,3.6861,1539900.0
2011-09-12 09:30:00,4.2,4.23,4.15,4.2,180600.0,3.592,3.6177,3.5493,3.592,180600.0
2011-09-12 09:35:00,4.2,4.25,4.19,4.22,163400.0,3.592,3.6348,3.5835,3.6091,163400.0
2011-09-12 09:40:00,4.21,4.21,4.18,4.2,198400.0,3.6006,3.6006,3.5749,3.592,198400.0
2011-09-12 09:45:00,4.2,4.25,4.2,4.22,221500.0,3.592,3.6348,3.592,3.6091,221500.0
2011-09-12 09:50:00,4.21,4.28,4.2,4.24,146300.0,3.6006,3.6605,3.592,3.6262,146300.0
2011-09-12 09:55:00,4.24,4.32,4.24,4.28,159400.0,3.6262,3.6947,3.6262,3.6605,159400.0
2011-09-12 10:00:00,4.28,4.29,4.25,4.26,123400.0,3.6605,3.669,3.6348,3.6433,123400.0
2011-09-12 10:05:00,4.26,4.32,4.26,4.29,150300.0,3.6433,3.6947,3.6433,3.669,150300.0
2011-09-12 10:10:00,4.29,4.29,4.24,4.25,93300.0,3.669,3.669,3.6262,3.6348,93300.0
2011-09-12 10:15:00,4.26,4.27,4.23,4.25,199900.0,3.6433,3.6519,3.6177,3.6348,199900.0
2011-09-12 10:20:00,4.24,4.27,4.23,4.23,108100.0,3.6262,3.6519,3.6177,3.6177,108100.0
2011-09-12 10:25:00,4.23,4.25,4.23,4.24,78100.0,3.6177,3.6348,3.6177,3.6262,78100.0
2011-09-12 10:30:00,4.24,4.27,4.23,4.27,64900.0,3.6262,3.6519,3.6177,3.6519,64900.0
2011-09-12 10:35:00,4.27,4.31,4.26,4.31,164600.0,3.6519,3.6861,3.6433,3.6861,164600.0
2011-09-12 10:40:00,4.31,4.31,4.24,4.26,224900.0,3.6861,3.6861,3.6262,3.6433,224900.0
2011-09-12 10:45:00,4.25,4.27,4.25,4.27,89800.0,3.6348,3.6519,3.6348,3.6519,89800.0
2011-09-12 10:50:00,4.26,4.31,4.26,4.3,107400.0,3.6433,3.6861,3.6433,3.6776,107400.0
2011-09-12 10:55:00,4.31,4.32,4.28,4.29,502000.0,3.6861,3.6947,3.6605,3.669,502000.0
2011-09-12 11:00:00,4.29,4.29,4.26,4.27,200500.0,3.669,3.669,3.6433,3.6519,200500.0
2011-09-12 11:05:00,4.27,4.3,4.26,4.27,236400.0,3.6519,3.6776,3.6433,3.6519,236400.0
2011-09-12 11:10:00,4.27,4.28,4.24,4.25,525200.0,3.6519,3.6605,3.6262,3.6348,525200.0
2011-09-12 11:15:00,4.25,4.25,4.24,4.24,671200.0,3.6348,3.6348,3.6262,3.6262,671200.0
2011-09-12 11:20:00,4.25,4.25,4.23,4.24,133900.0,3.6348,3.6348,3.6177,3.6262,133900.0
2011-09-12 11:25:00,4.24,4.25,4.24,4.25,482700.0,3.6262,3.6348,3.6262,3.6348,482700.0
2011-09-12 11:30:00,4.25,4.25,4.24,4.25,134200.0,3.6348,3.6348,3.6262,3.6348,134200.0
2011-09-12 11:35:00,4.25,4.25,4.24,4.25,46300.0,3.6348,3.6348,3.6262,3.6348,46300.0
2011-09-12 11:40:00,4.25,4.25,4.24,4.25,14700.0,3.6348,3.6348,3.6262,3.6348,14700.0
2011-09-12 11:45:00,4.25,4.25,4.24,4.25,5400.0,3.6348,3.6348,3.6262,3.6348,5400.0
2011-09-12 11:50:00,4.24,4.25,4.23,4.25,216100.0,3.6262,3.6348,3.6177,3.6348,216100.0
2011-09-12 11:55:00,4.25,4.25,4.23,4.24,187500.0,3.6348,3.6348,3.6177,3.6262,187500.0
2011-09-12 12:00:00,4.23,4.25,4.23,4.24,197100.0,3.6177,3.6348,3.6177,3.6262,197100.0
2011-09-12 12:05:00,4.24,4.24,4.21,4.22,463800.0,3.6262,3.6262,3.6006,3.6091,463800.0
2011-09-12 12:10:00,4.23,4.23,4.2,4.21,156000.0,3.6177,3.6177,3.592,3.6006,156000.0
2011-09-12 12:15:00,4.2,4.21,4.19,4.19,179500.0,3.592,3.6006,3.5835,3.5835,179500.0
2011-09-12 12:20:00,4.2,4.2,4.16,4.18,147700.0,3.592,3.592,3.5578,3.5749,147700.0
2011-09-12 12:25:00,4.18,4.22,4.18,4.22,305000.0,3.5749,3.6091,3.5749,3.6091,305000.0
2011-09-12 12:30:00,4.22,4.23,4.2,4.2,166000.0,3.6091,3.6177,3.592,3.592,166000.0
2011-09-12 12:35:00,4.2,4.22,4.2,4.22,25500.0,3.592,3.6091,3.592,3.6091,25500.0
2011-09-12 12:40:00,4.21,4.21,4.19,4.2,121500.0,3.6006,3.6006,3.5835,3.592,121500.0
2011-09-12 12:45:00,4.2,4.22,4.19,4.21,149800.0,3.592,3.6091,3.5835,3.6006,149800.0
2011-09-12 12:50:00,4.21,4.26,4.21,4.23,504900.0,3.6006,3.6433,3.6006,3.6177,504900.0
2011-09-12 12:55:00,4.23,4.23,4.21,4.23,79100.0,3.6177,3.6177,3.6006,3.6177,79100.0
2011-09-12 13:00:00,4.23,4.25,4.23,4.25,220500.0,3.6177,3.6348,3.6177,3.6348,220500.0
2011-09-12 13:05:00,4.25,4.25,4.23,4.24,166900.0,3.6348,3.6348,3.6177,3.6262,166900.0
2011-09-12 13:10:00,4.25,4.25,4.22,4.23,452200.0,3.6348,3.6348,3.6091,3.6177,452200.0
2011-09-12 13:15:00,4.23,4.23,4.22,4.23,14800.0,3.6177,3.6177,3.6091,3.6177,14800.0
2011-09-12 13:20:00,4.22,4.23,4.2,4.21,173100.0,3.6091,3.6177,3.592,3.6006,173100.0
2011-09-12 13:25:00,4.2,4.21,4.2,4.2,23000.0,3.592,3.6006,3.592,3.592,23000.0
2011-09-12 13:30:00,4.2,4.21,4.17,4.18,110900.0,3.592,3.6006,3.5664,3.5749,110900.0
2011-09-12 13:35:00,4.17,4.18,4.16,4.16,135500.0,3.5664,3.5749,3.5578,3.5578,135500.0
2011-09-12 13:40:00,4.17,4.19,4.16,4.19,61000.0,3.5664,3.5835,3.5578,3.5835,61000.0
2011-09-12 13:45:00,4.19,4.19,4.17,4.17,138800.0,3.5835,3.5835,3.5664,3.5664,138800.0
2011-09-12 13:50:00,4.17,4.2,4.17,4.19,144800.0,3.5664,3.592,3.5664,3.5835,144800.0
2011-09-12 13:55:00,4.19,4.2,4.18,4.2,75800.0,3.5835,3.592,3.5749,3.592,75800.0
2011-09-12 14:00:00,4.2,4.2,4.15,4.15,175300.0,3.592,3.592,3.5493,3.5493,175300.0
2011-09-12 14:05:00,4.15,4.16,4.13,4.15,155200.0,3.5493,3.5578,3.5322,3.5493,155200.0
2011-09-12 14:10:00,4.15,4.15,4.11,4.14,385700.0,3.5493,3.5493,3.5151,3.5407,385700.0
2011-09-12 14:15:00,4.14,4.15,4.12,4.13,134200.0,3.5407,3.5493,3.5236,3.5322,134200.0
2011-09-12 14:20:00,4.12,4.16,4.12,4.15,89600.0,3.5236,3.5578,3.5236,3.5493,89600.0
2011-09-12 14:25:00,4.16,4.17,4.15,4.15,107100.0,3.5578,3.5664,3.5493,3.5493,107100.0
2011-09-12 14:30:00,4.15,4.19,4.15,4.19,140800.0,3.5493,3.5835,3.5493,3.5835,140800.0
2011-09-12 14:35:00,4.19,4.24,4.19,4.24,103900.0,3.5835,3.6262,3.5835,3.6262,103900.0
2011-09-12 14:40:00,4.23,4.26,4.23,4.25,588000.0,3.6177,3.6433,3.6177,3.6348,588000.0
2011-09-12 14:45:00,4.25,4.25,4.21,4.21,77900.0,3.6348,3.6348,3.6006,3.6006,77900.0
2011-09-12 14:50:00,4.21,4.22,4.21,4.22,10500.0,3.6006,3.6091,3.6006,3.6091,10500.0
2011-09-12 14:55:00,4.22,4.22,4.2,4.2,47000.0,3.6091,3.6091,3.592,3.592,47000.0
2011-09-12 15:00:00,4.21,4.22,4.19,4.2,141500.0,3.6006,3.6091,3.5835,3.592,141500.0
2011-09-12 15:05:00,4.21,4.21,4.18,4.2,129600.0,3.6006,3.6006,3.5749,3.592,129600.0
2011-09-12 15:10:00,4.2,4.22,4.19,4.21,55900.0,3.592,3.6091,3.5835,3.6006,55900.0
2011-09-12 15:15:00,4.22,4.22,4.17,4.2,139100.0,3.6091,3.6091,3.5664,3.592,139100.0
2011-09-12 15:20:00,4.21,4.22,4.18,4.22,125000.0,3.6006,3.6091,3.5749,3.6091,125000.0
2011-09-12 15:25:00,4.23,4.24,4.2,4.22,147500.0,3.6177,3.6262,3.592,3.6091,147500.0
2011-09-12 15:30:00,4.22,4.25,4.22,4.24,217100.0,3.6091,3.6348,3.6091,3.6262,217100.0
2011-09-12 15:35:00,4.24,4.24,4.19,4.21,229800.0,3.6262,3.6262,3.5835,3.6006,229800.0
2011-09-12 15:40:00,4.21,4.24,4.2,4.22,388700.0,3.6006,3.6262,3.592,3.6091,388700.0
2011-09-12 15:45:00,4.21,4.25,4.21,4.24,439600.0,3.6006,3.6348,3.6006,3.6262,439600.0
2011-09-12 15:50:00,4.24,4.28,4.24,4.27,322200.0,3.6262,3.6605,3.6262,3.6519,322200.0
2011-09-12 15:55:00,4.27,4.29,4.26,4.26,995900.0,3.6519,3.669,3.6433,3.6433,995900.0
2011-09-13 09:30:00,4.28,4.29,4.26,4.28,167800.0,3.6605,3.669,3.6433,3.6605,167800.0
2011-09-13 09:35:00,4.28,4.28,4.23,4.24,88100.0,3.6605,3.6605,3.6177,3.6262,88100.0
2011-09-13 09:40:00,4.24,4.25,4.2,4.23,162800.0,3.6262,3.6348,3.592,3.6177,162800.0
2011-09-13 09:45:00,4.23,4.25,4.21,4.25,226300.0,3.6177,3.6348,3.6006,3.6348,226300.0
2011-09-13 09:50:00,4.25,4.25,4.24,4.25,152600.0,3.6348,3.6348,3.6262,3.6348,152600.0
2011-09-13 09:55:00,4.24,4.26,4.2,4.24,271200.0,3.6262,3.6433,3.592,3.6262,271200.0
2011-09-13 10:00:00,4.24,4.26,4.23,4.25,141500.0,3.6262,3.6433,3.6177,3.6348,141500.0
2011-09-13 10:05:00,4.25,4.28,4.25,4.27,174100.0,3.6348,3.6605,3.6348,3.6519,174100.0
2011-09-13 10:10:00,4.27,4.28,4.26,4.26,100300.0,3.6519,3.6605,3.6433,3.6433,100300.0
2011-09-13 10:15:00,4.26,4.27,4.26,4.26,43600.0,3.6433,3.6519,3.6433,3.6433,43600.0
2011-09-13 10:20:00,4.27,4.27,4.24,4.25,137300.0,3.6519,3.6519,3.6262,3.6348,137300.0
2011-09-13 10:25:00,4.26,4.29,4.26,4.28,133900.0,3.6433,3.669,3.6433,3.6605,133900.0
2011-09-13 10:30:00,4.28,4.31,4.24,4.27,154000.0,3.6605,3.6861,3.6262,3.6519,154000.0
2011-09-13 10:35:00,4.27,4.28,4.23,4.26,190600.0,3.6519,3.6605,3.6177,3.6433,190600.0
2011-09-13 10:40:00,4.26,4.27,4.25,4.27,55000.0,3.6433,3.6519,3.6348,3.6519,55000.0
2011-09-13 10:45:00,4.27,4.29,4.26,4.29,33000.0,3.6519,3.669,3.6433,3.669,33000.0
2011-09-13 10:50:00,4.29,4.3,4.27,4.27,147900.0,3.669,3.6776,3.6519,3.6519,147900.0
2011-09-13 10:55:00,4.27,4.29,4.26,4.29,33600.0,3.6519,3.669,3.6433,3.669,33600.0
2011-09-13 11:00:00,4.28,4.29,4.27,4.27,116800.0,3.6605,3.669,3.6519,3.6519,116800.0
2011-09-13 11:05:00,4.28,4.28,4.25,4.27,69000.0,3.6605,3.6605,3.6348,3.6519,69000.0
2011-09-13 11:10:00,4.28,4.28,4.27,4.28,24700.0,3.6605,3.6605,3.6519,3.6605,24700.0
2011-09-13 11:15:00,4.28,4.28,4.25,4.26,133900.0,3.6605,3.6605,3.6348,3.6433,133900.0
2011-09-13 11:20:00,4.26,4.26,4.25,4.25,14900.0,3.6433,3.6433,3.6348,3.6348,14900.0
2011-09-13 11:25:00,4.25,4.27,4.24,4.27,54400.0,3.6348,3.6519,3.6262,3.6519,54400.0
2011-09-13 11:30:00,4.27,4.27,4.25,4.27,73100.0,3.6519,3.6519,3.6348,3.6519,73100.0
2011-09-13 11:35:00,4.26,4.27,4.26,4.27,82600.0,3.6433,3.6519,3.6433,3.6519,82600.0
2011-09-13 11:40:00,4.27,4.28,4.26,4.28,106600.0,3.6519,3.6605,3.6433,3.6605,106600.0
2011-09-13 11:45:00,4.28,4.28,4.26,4.26,122900.0,3.6605,3.6605,3.6433,3.6433,122900.0
2011-09-13 11:50:00,4.27,4.28,4.25,4.28,103900.0,3.6519,3.6605,3.6348,3.6605,103900.0
2011-09-13 11:55:00,4.27,4.29,4.26,4.27,183700.0,3.6519,3.669,3.6433,3.6519,183700.0
2011-09-13 12:00:00,4.27,4.27,4.25,4.26,131500.0,3.6519,3.6519,3.6348,3.6433,131500.0
2011-09-13 12:05:00,4.25,4.27,4.25,4.27,96600.0,3.6348,3.6519,3.6348,3.6519,96600.0
2011-09-13 12:10:00,4.28,4.29,4.27,4.29,20400.0,3.6605,3.669,3.6519,3.669,20400.0
2011-09-13 12:15:00,4.29,4.29,4.28,4.28,83700.0,3.669,3.669,3.6605,3.6605,83700.0
2011-09-13 12:20:00,4.29,4.29,4.27,4.27,66100.0,3.669,3.669,3.6519,3.6519,66100.0
2011-09-13 12:25:00,4.27,4.28,4.26,4.28,59400.0,3.6519,3.6605,3.6433,3.6605,59400.0
2011-09-13 12:30:00,4.28,4.29,4.27,4.28,45300.0,3.6605,3.669,3.6519,3.6605,45300.0
2011-09-13 12:35:00,4.28,4.29,4.27,4.29,236600.0,3.6605,3.669,3.6519,3.669,236600.0
2011-09-13 12:40:00,4.29,4.29,4.28,4.29,21800.0,3.669,3.669,3.6605,3.669,21800.0
2011-09-13 12:45:00,4.29,4.3,4.28,4.3,36600.0,3.669,3.6776,3.6605,3.6776,36600.0
2011-09-13 12:50:00,4.29,4.3,4.29,4.3,114300.0,3.669,3.6776,3.669,3.6776,114300.0
2011-09-13 12:55:00,4.3,4.3,4.29,4.29,118600.0,3.6776,3.6776,3.669,3.669,118600.0
2011-09-13 13:00:00,4.29,4.3,4.28,4.29,95600.0,3.669,3.6776,3.6605,3.669,95600.0
2011-09-13 13:05:00,4.29,4.29,4.28,4.29,28700.0,3.669,3.669,3.6605,3.669,28700.0
2011-09-13 13:10:00,4.29,4.29,4.28,4.28,49100.0,3.669,3.669,3.6605,3.6605,49100.0
2011-09-13 13:15:00,4.29,4.29,4.28,4.29,21600.0,3.669,3.669,3.6605,3.669,21600.0
2011-09-13 13:20:00,4.29,4.29,4.28,4.29,8500.0,3.669,3.669,3.6605,3.669,8500.0
2011-09-13 13:25:00,4.29,4.29,4.28,4.29,41300.0,3.669,3.669,3.6605,3.669,41300.0
2011-09-13 13:30:00,4.28,4.29,4.27,4.28,26500.0,3.6605,3.669,3.6519,3.6605,26500.0
2011-09-13 13:35:00,4.27,4.29,4.27,4.28,49000.0,3.6519,3.669,3.6519,3.6605,49000.0
2011-09-13 13:40:00,4.29,4.3,4.29,4.3,60700.0,3.669,3.6776,3.669,3.6776,60700.0
2011-09-13 13:45:00,4.3,4.31,4.29,4.3,183800.0,3.6776,3.6861,3.669,3.6776,183800.0
2011-09-13 13:50:00,4.3,4.3,4.29,4.29,135500.0,3.6776,3.6776,3.669,3.669,135500.0
2011-09-13 13:55:00,4.3,4.31,4.28,4.29,221900.0,3.6776,3.6861,3.6605,3.669,221900.0
2011-09-13 14:00:00,4.29,4.29,4.28,4.29,23400.0,3.669,3.669,3.6605,3.669,23400.0
2011-09-13 14:05:00,4.29,4.3,4.28,4.29,56400.0,3.669,3.6776,3.6605,3.669,56400.0
2011-09-13 14:10:00,4.29,4.3,4.29,4.29,41200.0,3.669,3.6776,3.669,3.669,41200.0
2011-09-13 14:15:00,4.3,4.3,4.29,4.3,275700.0,3.6776,3.6776,3.669,3.6776,275700.0
2011-09-13 14:20:00,4.3,4.31,4.29,4.3,681300.0,3.6776,3.6861,3.669,3.6776,681300.0
2011-09-13 14:25:00,4.3,4.32,4.29,4.32,105000.0,3.6776,3.6947,3.669,3.6947,105000.0
2011-09-13 14:30:00,4.32,4.32,4.31,4.31,24600.0,3.6947,3.6947,3.6861,3.6861,24600.0
2011-09-13 14:35:00,4.32,4.32,4.31,4.31,29000.0,3.6947,3.6947,3.6861,3.6861,29000.0
2011-09-13 14:40:00,4.32,4.32,4.31,4.32,15200.0,3.6947,3.6947,3.6861,3.6947,15200.0
2011-09-13 14:45:00,4.31,4.32,4.29,4.3,105600.0,3.6861,3.6947,3.669,3.6776,105600.0
2011-09-13 14:50:00,4.29,4.3,4.29,4.3,258600.0,3.669,3.6776,3.669,3.6776,258600.0
2011-09-13 14:55:00,4.3,4.31,4.29,4.29,258700.0,3.6776,3.6861,3.669,3.669,258700.0
2011-09-13 15:00:00,4.29,4.31,4.29,4.31,83600.0,3.669,3.6861,3.669,3.6861,83600.0
2011-09-13 15:05:00,4.31,4.31,4.3,4.31,72900.0,3.6861,3.6861,3.6776,3.6861,72900.0
2011-09-13 15:10:00,4.31,4.31,4.3,4.31,100200.0,3.6861,3.6861,3.6776,3.6861,100200.0
2011-09-13 15:15:00,4.3,4.3,4.26,4.27,203700.0,3.6776,3.6776,3.6433,3.6519,203700.0
2011-09-13 15:20:00,4.26,4.28,4.25,4.28,89100.0,3.6433,3.6605,3.6348,3.6605,89100.0
2011-09-13 15:25:00,4.28,4.3,4.26,4.29,110100.0,3.6605,3.6776,3.6433,3.669,110100.0
2011-09-13 15:30:00,4.3,4.31,4.29,4.31,366000.0,3.6776,3.6861,3.669,3.6861,366000.0
2011-09-13 15:35:00,4.31,4.31,4.28,4.29,170200.0,3.6861,3.6861,3.6605,3.669,170200.0
2011-09-13 15:40:00,4.28,4.29,4.27,4.28,171300.0,3.6605,3.669,3.6519,3.6605,171300.0
2011-09-13 15:45:00,4.27,4.3,4.26,4.29,437200.0,3.6519,3.6776,3.6433,3.669,437200.0
2011-09-13 15:50:00,4.29,4.3,4.27,4.27,359500.0,3.669,3.6776,3.6519,3.6519,359500.0
2011-09-13 15:55:00,4.28,4.3,4.26,4.3,6157300.0,3.6605,3.6776,3.6433,3.6776,6157300.0
2011-09-14 09:30:00,4.36,4.4,4.33,4.37,111900.0,3.7289,3.7631,3.7032,3.7374,111900.0
2011-09-14 09:35:00,4.37,4.38,4.31,4.35,158200.0,3.7374,3.746,3.6861,3.7203,158200.0
2011-09-14 09:40:00,4.34,4.37,4.3,4.37,182200.0,3.7118,3.7374,3.6776,3.7374,182200.0
2011-09-14 09:45:00,4.37,4.41,4.34,4.34,130800.0,3.7374,3.7716,3.7118,3.7118,130800.0
2011-09-14 09:50:00,4.35,4.38,4.29,4.32,104100.0,3.7203,3.746,3.669,3.6947,104100.0
2011-09-14 09:55:00,4.33,4.36,4.31,4.31,126600.0,3.7032,3.7289,3.6861,3.6861,126600.0
2011-09-14 10:00:00,4.31,4.32,4.28,4.3,134400.0,3.6861,3.6947,3.6605,3.6776,134400.0
2011-09-14 10:05:00,4.31,4.33,4.29,4.3,63000.0,3.6861,3.7032,3.669,3.6776,63000.0
2011-09-14 10:10:00,4.31,4.34,4.31,4.33,192400.0,3.6861,3.7118,3.6861,3.7032,192400.0
2011-09-14 10:15:00,4.33,4.33,4.25,4.28,112700.0,3.7032,3.7032,3.6348,3.6605,112700.0
2011-09-14 10:20:00,4.27,4.3,4.26,4.29,195100.0,3.6519,3.6776,3.6433,3.669,195100.0
2011-09-14 10:25:00,4.29,4.32,4.27,4.27,143000.0,3.669,3.6947,3.6519,3.6519,143000.0
2011-09-14 10:30:00,4.27,4.31,4.26,4.29,217400.0,3.6519,3.6861,3.6433,3.669,217400.0
2011-09-14 10:35:00,4.29,4.31,4.27,4.29,201600.0,3.669,3.6861,3.6519,3.669,201600.0
2011-09-14 10:40:00,4.3,4.3,4.26,4.27,272400.0,3.6776,3.6776,3.6433,3.6519,272400.0
2011-09-14 10:45:00,4.28,4.32,4.27,4.27,273800.0,3.6605,3.6947,3.6519,3.6519,273800.0
2011-09-14 10:50:00,4.27,4.3,4.27,4.29,299400.0,3.6519,3.6776,3.6519,3.669,299400.0
2011-09-14 10:55:00,4.29,4.31,4.28,4.3,182900.0,3.669,3.6861,3.6605,3.6776,182900.0
2011-09-14 11:00:00,4.3,4.31,4.28,4.3,106700.0,3.6776,3.6861,3.6605,3.6776,106700.0
2011-09-14 11:05:00,4.31,4.33,4.31,4.31,108000.0,3.6861,3.7032,3.6861,3.6861,108000.0
2011-09-14 11:10:00,4.31,4.33,4.31,4.33,137800.0,3.6861,3.7032,3.6861,3.7032,137800.0
2011-09-14 11:15:00,4.34,4.34,4.31,4.31,47400.0,3.7118,3.7118,3.6861,3.6861,47400.0
2011-09-14 11:20:00,4.32,4.33,4.31,4.33,42900.0,3.6947,3.7032,3.6861,3.7032,42900.0
2011-09-14 11:25:00,4.33,4.34,4.33,4.34,91900.0,3.7032,3.7118,3.7032,3.7118,91900.0
2011-09-14 11:30:00,4.33,4.35,4.31,4.32,342300.0,3.7032,3.7203,3.6861,3.6947,342300.0
2011-09-14 11:35:00,4.32,4.35,4.3,4.35,356400.0,3.6947,3.7203,3.6776,3.7203,356400.0
2011-09-14 11:40:00,4.35,4.35,4.31,4.31,341900.0,3.7203,3.7203,3.6861,3.6861,341900.0
2011-09-14 11:45:00,4.31,4.32,4.29,4.32,154700.0,3.6861,3.6947,3.669,3.6947,154700.0
2011-09-14 11:50:00,4.32,4.34,4.31,4.33,37000.0,3.6947,3.7118,3.6861,3.7032,37000.0
2011-09-14 11:55:00,4.34,4.34,4.33,4.33,162500.0,3.7118,3.7118,3.7032,3.7032,162500.0
2011-09-14 12:00:00,4.34,4.34,4.32,4.32,65800.0,3.7118,3.7118,3.6947,3.6947,65800.0
2011-09-14 12:05:00,4.32,4.33,4.31,4.31,158200.0,3.6947,3.7032,3.6861,3.6861,158200.0
2011-09-14 12:10:00,4.32,4.32,4.3,4.31,243200.0,3.6947,3.6947,3.6776,3.6861,243200.0
2011-09-14 12:15:00,4.31,4.31,4.3,4.3,10700.0,3.6861,3.6861,3.6776,3.6776,10700.0
2011-09-14 12:20:00,4.3,4.31,4.28,4.3,161300.0,3.6776,3.6861,3.6605,3.6776,161300.0
2011-09-14 12:25:00,4.3,4.31,4.29,4.31,54000.0,3.6776,3.6861,3.669,3.6861,54000.0
2011-09-14 12:30:00,4.3,4.31,4.3,4.31,28600.0,3.6776,3.6861,3.6776,3.6861,28600.0
2011-09-14 12:35:00,4.31,4.32,4.3,4.32,82600.0,3.6861,3.6947,3.6776,3.6947,82600.0
2011-09-14 12:40:00,4.33,4.33,4.32,4.32,45100.0,3.7032,3.7032,3.6947,3.6947,45100.0
2011-09-14 12:45:00,4.32,4.33,4.3,4.31,80700.0,3.6947,3.7032,3.6776,3.6861,80700.0
2011-09-14 12:50:00,4.3,4.31,4.29,4.29,29000.0,3.6776,3.6861,3.669,3.669,29000.0
2011-09-14 12:55:00,4.3,4.31,4.3,4.31,34800.0,3.6776,3.6861,3.6776,3.6861,34800.0
2011-09-14 13:00:00,4.31,4.32,4.31,4.32,18800.0,3.6861,3.6947,3.6861,3.6947,18800.0
2011-09-14 13:05:00,4.32,4.33,4.32,4.32,40900.0,3.6947,3.7032,3.6947,3.6947,40900.0
2011-09-14 13:10:00,4.32,4.33,4.32,4.32,17800.0,3.6947,3.7032,3.6947,3.6947,17800.0
2011-09-14 13:15:00,4.33,4.33,4.31,4.32,79100.0,3.7032,3.7032,3.6861,3.6947,79100.0
2011-09-14 13:20:00,4.32,4.33,4.31,4.32,212100.0,3.6947,3.7032,3.6861,3.6947,212100.0
2011-09-14 13:25:00,4.32,4.33,4.32,4.33,72300.0,3.6947,3.7032,3.6947,3.7032,72300.0
2011-09-14 13:30:00,4.32,4.34,4.32,4.33,129500.0,3.6947,3.7118,3.6947,3.7032,129500.0
2011-09-14 13:35:00,4.33,4.36,4.32,4.36,113200.0,3.7032,3.7289,3.6947,3.7289,113200.0
2011-09-14 13:40:00,4.36,4.37,4.34,4.37,271200.0,3.7289,3.7374,3.7118,3.7374,271200.0
2011-09-14 13:45:00,4.37,4.37,4.35,4.36,118400.0,3.7374,3.7374,3.7203,3.7289,118400.0
2011-09-14 13:50:00,4.37,4.39,4.35,4.37,199400.0,3.7374,3.7545,3.7203,3.7374,199400.0
2011-09-14 13:55:00,4.36,4.37,4.34,4.35,51100.0,3.7289,3.7374,3.7118,3.7203,51100.0
2011-09-14 14:00:00,4.35,4.36,4.34,4.35,131100.0,3.7203,3.7289,3.7118,3.7203,131100.0
2011-09-14 14:05:00,4.35,4.38,4.35,4.36,159200.0,3.7203,3.746,3.7203,3.7289,159200.0
2011-09-14 14:10:00,4.36,4.37,4.34,4.35,150400.0,3.7289,3.7374,3.7118,3.7203,150400.0
2011-09-14 14:15:00,4.35,4.38,4.34,4.37,144000.0,3.7203,3.746,3.7118,3.7374,144000.0
2011-09-14 14:20:00,4.37,4.38,4.36,4.36,102100.0,3.7374,3.746,3.7289,3.7289,102100.0
2011-09-14 14:25:00,4.36,4.37,4.34,4.35,148900.0,3.7289,3.7374,3.7118,3.7203,148900.0
2011-09-14 14:30:00,4.34,4.36,4.34,4.35,73100.0,3.7118,3.7289,3.7118,3.7203,73100.0
2011-09-14 14:35:00,4.35,4.36,4.35,4.35,28800.0,3.7203,3.7289,3.7203,3.7203,28800.0
2011-09-14 14:40:00,4.35,4.37,4.35,4.37,141200.0,3.7203,3.7374,3.7203,3.7374,141200.0
2011-09-14 14:45:00,4.37,4.37,4.36,4.36,44800.0,3.7374,3.7374,3.7289,3.7289,44800.0
2011-09-14 14:50:00,4.37,4.38,4.36,4.37,106200.0,3.7374,3.746,3.7289,3.7374,106200.0
2011-09-14 14:55:00,4.38,4.39,4.37,4.38,179600.0,3.746,3.7545,3.7374,3.746,179600.0
2011-09-14 15:00:00,4.39,4.4,4.38,4.4,126000.0,3.7545,3.7631,3.746,3.7631,126000.0
2011-09-14 15:05:00,4.4,4.41,4.39,4.41,121000.0,3.7631,3.7716,3.7545,3.7716,121000.0
2011-09-14 15:10:00,4.41,4.42,4.4,4.42,77800.0,3.7716,3.7802,3.7631,3.7802,77800.0
2011-09-14 15:15:00,4.42,4.44,4.41,4.44,260800.0,3.7802,3.7973,3.7716,3.7973,260800.0
2011-09-14 15:20:00,4.43,4.44,4.41,4.43,610500.0,3.7887,3.7973,3.7716,3.7887,610500.0
2011-09-14 15:25:00,4.43,4.46,4.43,4.45,772100.0,3.7887,3.8144,3.7887,3.8058,772100.0
2011-09-14 15:30:00,4.45,4.46,4.43,4.44,575100.0,3.8058,3.8144,3.7887,3.7973,575100.0
2011-09-14 15:35:00,4.44,4.46,4.43,4.43,374900.0,3.7973,3.8144,3.7887,3.7887,374900.0
2011-09-14 15:40:00,4.44,4.44,4.42,4.42,226800.0,3.7973,3.7973,3.7802,3.7802,226800.0
2011-09-14 15:45:00,4.42,4.44,4.4,4.42,466300.0,3.7802,3.7973,3.7631,3.7802,466300.0
2011-09-14 15:50:00,4.42,4.44,4.41,4.43,250900.0,3.7802,3.7973,3.7716,3.7887,250900.0
2011-09-14 15:55:00,4.44,4.44,4.39,4.4,1186600.0,3.7973,3.7973,3.7545,3.7631,1186600.0
2011-09-15 09:30:00,4.53,4.55,4.44,4.47,306500.0,3.8743,3.8914,3.7973,3.8229,306500.0
2011-09-15 09:35:00,4.47,4.48,4.41,4.47,119100.0,3.8229,3.8315,3.7716,3.8229,119100.0
2011-09-15 09:40:00,4.47,4.47,4.41,4.43,95700.0,3.8229,3.8229,3.7716,3.7887,95700.0
2011-09-15 09:45:00,4.44,4.46,4.39,4.44,107300.0,3.7973,3.8144,3.7545,3.7973,107300.0
2011-09-15 09:50:00,4.44,4.48,4.44,4.44,121600.0,3.7973,3.8315,3.7973,3.7973,121600.0
2011-09-15 09:55:00,4.44,4.45,4.41,4.42,87200.0,3.7973,3.8058,3.7716,3.7802,87200.0
2011-09-15 10:00:00,4.42,4.5,4.41,4.49,170100.0,3.7802,3.8486,3.7716,3.8401,170100.0
2011-09-15 10:05:00,4.5,4.51,4.47,4.48,210600.0,3.8486,3.8572,3.8229,3.8315,210600.0
2011-09-15 10:10:00,4.48,4.49,4.44,4.44,74400.0,3.8315,3.8401,3.7973,3.7973,74400.0
2011-09-15 10:15:00,4.44,4.45,4.42,4.44,70100.0,3.7973,3.8058,3.7802,3.7973,70100.0
2011-09-15 10:20:00,4.45,4.45,4.42,4.44,103300.0,3.8058,3.8058,3.7802,3.7973,103300.0
2011-09-15 10:25:00,4.44,4.44,4.41,4.41,59200.0,3.7973,3.7973,3.7716,3.7716,59200.0
2011-09-15 10:30:00,4.41,4.42,4.38,4.38,137600.0,3.7716,3.7802,3.746,3.746,137600.0
2011-09-15 10:35:00,4.39,4.39,4.35,4.38,99700.0,3.7545,3.7545,3.7203,3.746,99700.0
2011-09-15 10:40:00,4.38,4.4,4.38,4.4,39100.0,3.746,3.7631,3.746,3.7631,39100.0
2011-09-15 10:45:00,4.4,4.41,4.38,4.41,74600.0,3.7631,3.7716,3.746,3.7716,74600.0
2011-09-15 10:50:00,4.41,4.41,4.38,4.38,71600.0,3.7716,3.7716,3.746,3.746,71600.0
2011-09-15 10:55:00,4.38,4.39,4.37,4.37,136800.0,3.746,3.7545,3.7374,3.7374,136800.0
2011-09-15 11:00:00,4.38,4.39,4.37,4.39,18400.0,3.746,3.7545,3.7374,3.7545,18400.0
2011-09-15 11:05:00,4.38,4.41,4.38,4.41,22400.0,3.746,3.7716,3.746,3.7716,22400.0
2011-09-15 11:10:00,4.41,4.42,4.38,4.39,48500.0,3.7716,3.7802,3.746,3.7545,48500.0
2011-09-15 11:15:00,4.38,4.41,4.38,4.41,151600.0,3.746,3.7716,3.746,3.7716,151600.0
2011-09-15 11:20:00,4.4,4.43,4.4,4.43,31000.0,3.7631,3.7887,3.7631,3.7887,31000.0
2011-09-15 11:25:00,4.43,4.43,4.38,4.39,52700.0,3.7887,3.7887,3.746,3.7545,52700.0
2011-09-15 11:30:00,4.39,4.42,4.39,4.42,45000.0,3.7545,3.7802,3.7545,3.7802,45000.0
2011-09-15 11:35:00,4.42,4.42,4.41,4.41,18700.0,3.7802,3.7802,3.7716,3.7716,18700.0
2011-09-15 11:40:00,4.41,4.42,4.41,4.42,46400.0,3.7716,3.7802,3.7716,3.7802,46400.0
2011-09-15 11:45:00,4.42,4.43,4.42,4.43,9700.0,3.7802,3.7887,3.7802,3.7887,9700.0
2011-09-15 11:50:00,4.42,4.43,4.42,4.42,36100.0,3.7802,3.7887,3.7802,3.7802,36100.0
2011-09-15 11:55:00,4.41,4.42,4.39,4.41,79600.0,3.7716,3.7802,3.7545,3.7716,79600.0
2011-09-15 12:00:00,4.41,4.42,4.4,4.41,91200.0,3.7716,3.7802,3.7631,3.7716,91200.0
2011-09-15 12:05:00,4.41,4.43,4.41,4.42,26400.0,3.7716,3.7887,3.7716,3.7802,26400.0
2011-09-15 12:10:00,4.42,4.44,4.42,4.43,32000.0,3.7802,3.7973,3.7802,3.7887,32000.0
2011-09-15 12:15:00,4.44,4.44,4.43,4.44,16500.0,3.7973,3.7973,3.7887,3.7973,16500.0
2011-09-15 12:20:00,4.43,4.44,4.42,4.42,53600.0,3.7887,3.7973,3.7802,3.7802,53600.0
2011-09-15 12:25:00,4.42,4.43,4.42,4.42,13200.0,3.7802,3.7887,3.7802,3.7802,13200.0
2011-09-15 12:30:00,4.42,4.44,4.42,4.44,29600.0,3.7802,3.7973,3.7802,3.7973,29600.0
2011-09-15 12:35:00,4.44,4.45,4.43,4.44,17300.0,3.7973,3.8058,3.7887,3.7973,17300.0
2011-09-15 12:40:00,4.45,4.47,4.44,4.47,43200.0,3.8058,3.8229,3.7973,3.8229,43200.0
2011-09-15 12:45:00,4.47,4.48,4.46,4.47,117500.0,3.8229,3.8315,3.8144,3.8229,117500.0
2011-09-15 12:50:00,4.46,4.47,4.46,4.46,53700.0,3.8144,3.8229,3.8144,3.8144,53700.0
2011-09-15 12:55:00,4.46,4.47,4.46,4.47,18000.0,3.8144,3.8229,3.8144,3.8229,18000.0
2011-09-15 13:00:00,4.47,4.48,4.47,4.48,50200.0,3.8229,3.8315,3.8229,3.8315,50200.0
2011-09-15 13:05:00,4.47,4.49,4.47,4.47,66000.0,3.8229,3.8401,3.8229,3.8229,66000.0
2011-09-15 13:10:00,4.48,4.48,4.47,4.48,26200.0,3.8315,3.8315,3.8229,3.8315,26200.0
2011-09-15 13:15:00,4.47,4.48,4.47,4.47,89100.0,3.8229,3.8315,3.8229,3.8229,89100.0
2011-09-15 13:20:00,4.48,4.49,4.46,4.49,157500.0,3.8315,3.8401,3.8144,3.8401,157500.0
2011-09-15 13:25:00,4.49,4.49,4.47,4.48,59700.0,3.8401,3.8401,3.8229,3.8315,59700.0
2011-09-15 13:30:00,4.47,4.48,4.47,4.47,23100.0,3.8229,3.8315,3.8229,3.8229,23100.0
2011-09-15 13:35:00,4.48,4.48,4.46,4.46,74200.0,3.8315,3.8315,3.8144,3.8144,74200.0
2011-09-15 13:40:00,4.46,4.48,4.45,4.47,92300.0,3.8144,3.8315,3.8058,3.8229,92300.0
2011-09-15 13:45:00,4.48,4.49,4.47,4.49,129600.0,3.8315,3.8401,3.8229,3.8401,129600.0
2011-09-15 13:50:00,4.48,4.5,4.48,4.5,100300.0,3.8315,3.8486,3.8315,3.8486,100300.0
2011-09-15 13:55:00,4.5,4.5,4.48,4.5,201200.0,3.8486,3.8486,3.8315,3.8486,201200.0
2011-09-15 14:00:00,4.5,4.52,4.5,4.52,103500.0,3.8486,3.8657,3.8486,3.8657,103500.0
2011-09-15 14:05:00,4.52,4.52,4.5,4.51,72400.0,3.8657,3.8657,3.8486,3.8572,72400.0
2011-09-15 14:10:00,4.5,4.53,4.5,4.5,135200.0,3.8486,3.8743,3.8486,3.8486,135200.0
2011-09-15 14:15:00,4.51,4.51,4.48,4.48,73000.0,3.8572,3.8572,3.8315,3.8315,73000.0
2011-09-15 14:20:00,4.49,4.49,4.47,4.49,544600.0,3.8401,3.8401,3.8229,3.8401,544600.0
2011-09-15 14:25:00,4.49,4.49,4.47,4.48,423200.0,3.8401,3.8401,3.8229,3.8315,423200.0
2011-09-15 14:30:00,4.48,4.52,4.48,4.51,297600.0,3.8315,3.8657,3.8315,3.8572,297600.0
2011-09-15 14:35:00,4.51,4.53,4.51,4.53,65800.0,3.8572,3.8743,3.8572,3.8743,65800.0
2011-09-15 14:40:00,4.53,4.53,4.51,4.53,134200.0,3.8743,3.8743,3.8572,3.8743,134200.0
2011-09-15 14:45:00,4.53,4.54,4.52,4.53,134600.0,3.8743,3.8828,3.8657,3.8743,134600.0
2011-09-15 14:50:00,4.52,4.53,4.52,4.53,22500.0,3.8657,3.8743,3.8657,3.8743,22500.0
2011-09-15 14:55:00,4.53,4.56,4.52,4.53,296400.0,3.8743,3.8999,3.8657,3.8743,296400.0
2011-09-15 15:00:00,4.54,4.56,4.53,4.55,148900.0,3.8828,3.8999,3.8743,3.8914,148900.0
2011-09-15 15:05:00,4.54,4.55,4.54,4.55,61000.0,3.8828,3.8914,3.8828,3.8914,61000.0
2011-09-15 15:10:00,4.55,4.55,4.54,4.54,73700.0,3.8914,3.8914,3.8828,3.8828,73700.0
2011-09-15 15:15:00,4.54,4.55,4.51,4.52,145400.0,3.8828,3.8914,3.8572,3.8657,145400.0
2011-09-15 15:20:00,4.52,4.52,4.5,4.5,230600.0,3.8657,3.8657,3.8486,3.8486,230600.0
2011-09-15 15:25:00,4.5,4.51,4.49,4.5,108300.0,3.8486,3.8572,3.8401,3.8486,108300.0
2011-09-15 15:30:00,4.5,4.51,4.49,4.51,380200.0,3.8486,3.8572,3.8401,3.8572,380200.0
2011-09-15 15:35:00,4.51,4.51,4.5,4.5,208800.0,3.8572,3.8572,3.8486,3.8486,208800.0
2011-09-15 15:40:00,4.5,4.52,4.49,4.52,389900.0,3.8486,3.8657,3.8401,3.8657,389900.0
2011-09-15 15:45:00,4.52,4.53,4.52,4.53,231900.0,3.8657,3.8743,3.8657,3.8743,231900.0
2011-09-15 15:50:00,4.53,4.54,4.52,4.54,296300.0,3.8743,3.8828,3.8657,3.8828,296300.0
2011-09-15 15:55:00,4.54,4.55,4.47,4.5,1921100.0,3.8828,3.8914,3.8229,3.8486,1921100.0
2011-09-16 09:30:00,4.54,4.55,4.49,4.55,579200.0,3.8828,3.8914,3.8401,3.8914,579200.0
2011-09-16 09:35:00,4.55,4.55,4.48,4.5,214800.0,3.8914,3.8914,3.8315,3.8486,214800.0
2011-09-16 09:40:00,4.49,4.51,4.44,4.47,245200.0,3.8401,3.8572,3.7973,3.8229,245200.0
2011-09-16 09:45:00,4.47,4.51,4.45,4.5,229400.0,3.8229,3.8572,3.8058,3.8486,229400.0
2011-09-16 09:50:00,4.5,4.5,4.45,4.47,159300.0,3.8486,3.8486,3.8058,3.8229,159300.0
2011-09-16 09:55:00,4.48,4.52,4.42,4.45,380600.0,3.8315,3.8657,3.7802,3.8058,380600.0
2011-09-16 10:00:00,4.44,4.46,4.41,4.43,289000.0,3.7973,3.8144,3.7716,3.7887,289000.0
2011-09-16 10:05:00,4.43,4.44,4.4,4.43,211900.0,3.7887,3.7973,3.7631,3.7887,211900.0
2011-09-16 10:10:00,4.44,4.48,4.44,4.47,89300.0,3.7973,3.8315,3.7973,3.8229,89300.0
2011-09-16 10:15:00,4.48,4.48,4.43,4.43,290400.0,3.8315,3.8315,3.7887,3.7887,290400.0
2011-09-16 10:20:00,4.44,4.45,4.41,4.42,83500.0,3.7973,3.8058,3.7716,3.7802,83500.0
2011-09-16 10:25:00,4.41,4.42,4.36,4.38,307200.0,3.7716,3.7802,3.7289,3.746,307200.0
2011-09-16 10:30:00,4.38,4.46,4.38,4.45,537600.0,3.746,3.8144,3.746,3.8058,537600.0
2011-09-16 10:35:00,4.45,4.46,4.43,4.43,317000.0,3.8058,3.8144,3.7887,3.7887,317000.0
2011-09-16 10:40:00,4.44,4.45,4.42,4.42,344800.0,3.7973,3.8058,3.7802,3.7802,344800.0
2011-09-16 10:45:00,4.43,4.43,4.4,4.4,105900.0,3.7887,3.7887,3.7631,3.7631,105900.0
2011-09-16 10:50:00,4.4,4.41,4.37,4.39,268300.0,3.7631,3.7716,3.7374,3.7545,268300.0
2011-09-16 10:55:00,4.39,4.43,4.39,4.42,546500.0,3.7545,3.7887,3.7545,3.7802,546500.0
2011-09-16 11:00:00,4.42,4.46,4.41,4.45,451800.0,3.7802,3.8144,3.7716,3.8058,451800.0
2011-09-16 11:05:00,4.46,4.48,4.45,4.48,318300.0,3.8144,3.8315,3.8058,3.8315,318300.0
2011-09-16 11:10:00,4.48,4.51,4.47,4.48,590300.0,3.8315,3.8572,3.8229,3.8315,590300.0
2011-09-16 11:15:00,4.48,4.5,4.47,4.48,97400.0,3.8315,3.8486,3.8229,3.8315,97400.0
2011-09-16 11:20:00,4.47,4.48,4.44,4.45,112800.0,3.8229,3.8315,3.7973,3.8058,112800.0
2011-09-16 11:25:00,4.44,4.46,4.44,4.46,95100.0,3.7973,3.8144,3.7973,3.8144,95100.0
2011-09-16 11:30:00,4.46,4.46,4.41,4.44,197200.0,3.8144,3.8144,3.7716,3.7973,197200.0
2011-09-16 11:35:00,4.44,4.45,4.43,4.44,121100.0,3.7973,3.8058,3.7887,3.7973,121100.0
2011-09-16 11:40:00,4.45,4.46,4.43,4.45,100100.0,3.8058,3.8144,3.7887,3.8058,100100.0
2011-09-16 11:45:00,4.45,4.46,4.45,4.46,54600.0,3.8058,3.8144,3.8058,3.8144,54600.0
2011-09-16 11:50:00,4.46,4.46,4.45,4.46,39700.0,3.8144,3.8144,3.8058,3.8144,39700.0
2011-09-16 11:55:00,4.46,4.47,4.45,4.46,50500.0,3.8144,3.8229,3.8058,3.8144,50500.0
2011-09-16 12:00:00,4.45,4.46,4.44,4.44,18100.0,3.8058,3.8144,3.7973,3.7973,18100.0
2011-09-16 12:05:00,4.44,4.46,4.44,4.45,53500.0,3.7973,3.8144,3.7973,3.8058,53500.0
2011-09-16 12:10:00,4.44,4.45,4.44,4.45,5800.0,3.7973,3.8058,3.7973,3.8058,5800.0
2011-09-16 12:15:00,4.45,4.48,4.45,4.48,106100.0,3.8058,3.8315,3.8058,3.8315,106100.0
2011-09-16 12:20:00,4.48,4.48,4.47,4.48,21700.0,3.8315,3.8315,3.8229,3.8315,21700.0
2011-09-16 12:25:00,4.47,4.49,4.47,4.47,52600.0,3.8229,3.8401,3.8229,3.8229,52600.0
2011-09-16 12:30:00,4.48,4.48,4.46,4.46,49400.0,3.8315,3.8315,3.8144,3.8144,49400.0
2011-09-16 12:35:00,4.46,4.48,4.46,4.48,27200.0,3.8144,3.8315,3.8144,3.8315,27200.0
2011-09-16 12:40:00,4.48,4.48,4.47,4.48,7700.0,3.8315,3.8315,3.8229,3.8315,7700.0
2011-09-16 12:45:00,4.48,4.48,4.47,4.47,61100.0,3.8315,3.8315,3.8229,3.8229,61100.0
2011-09-16 12:50:00,4.47,4.48,4.46,4.48,46200.0,3.8229,3.8315,3.8144,3.8315,46200.0
2011-09-16 12:55:00,4.48,4.48,4.47,4.48,16200.0,3.8315,3.8315,3.8229,3.8315,16200.0
2011-09-16 13:00:00,4.47,4.47,4.45,4.46,47600.0,3.8229,3.8229,3.8058,3.8144,47600.0
2011-09-16 13:05:00,4.46,4.47,4.45,4.45,70300.0,3.8144,3.8229,3.8058,3.8058,70300.0
2011-09-16 13:10:00,4.45,4.46,4.44,4.45,33400.0,3.8058,3.8144,3.7973,3.8058,33400.0
2011-09-16 13:15:00,4.45,4.46,4.44,4.44,42900.0,3.8058,3.8144,3.7973,3.7973,42900.0
2011-09-16 13:20:00,4.44,4.45,4.44,4.45,17500.0,3.7973,3.8058,3.7973,3.8058,17500.0
2011-09-16 13:25:00,4.45,4.45,4.44,4.45,11300.0,3.8058,3.8058,3.7973,3.8058,11300.0
2011-09-16 13:30:00,4.45,4.45,4.42,4.43,35300.0,3.8058,3.8058,3.7802,3.7887,35300.0
2011-09-16 13:35:00,4.42,4.43,4.41,4.43,84800.0,3.7802,3.7887,3.7716,3.7887,84800.0
2011-09-16 13:40:00,4.42,4.44,4.42,4.44,22100.0,3.7802,3.7973,3.7802,3.7973,22100.0
2011-09-16 13:45:00,4.44,4.44,4.43,4.43,14200.0,3.7973,3.7973,3.7887,3.7887,14200.0
2011-09-16 13:50:00,4.44,4.44,4.42,4.44,43600.0,3.7973,3.7973,3.7802,3.7973,43600.0
2011-09-16 13:55:00,4.44,4.44,4.42,4.43,77900.0,3.7973,3.7973,3.7802,3.7887,77900.0
2011-09-16 14:00:00,4.43,4.43,4.41,4.42,209000.0,3.7887,3.7887,3.7716,3.7802,209000.0
2011-09-16 14:05:00,4.42,4.42,4.41,4.41,54800.0,3.7802,3.7802,3.7716,3.7716,54800.0
2011-09-16 14:10:00,4.42,4.42,4.4,4.4,21100.0,3.7802,3.7802,3.7631,3.7631,21100.0
2011-09-16 14:15:00,4.41,4.41,4.39,4.39,20300.0,3.7716,3.7716,3.7545,3.7545,20300.0
2011-09-16 14:20:00,4.39,4.4,4.38,4.38,29000.0,3.7545,3.7631,3.746,3.746,29000.0
2011-09-16 14:25:00,4.38,4.4,4.38,4.4,39900.0,3.746,3.7631,3.746,3.7631,39900.0
2011-09-16 14:30:00,4.39,4.41,4.39,4.41,32200.0,3.7545,3.7716,3.7545,3.7716,32200.0
2011-09-16 14:35:00,4.4,4.42,4.4,4.41,47600.0,3.7631,3.7802,3.7631,3.7716,47600.0
2011-09-16 14:40:00,4.41,4.42,4.39,4.41,82800.0,3.7716,3.7802,3.7545,3.7716,82800.0
2011-09-16 14:45:00,4.41,4.42,4.4,4.42,20100.0,3.7716,3.7802,3.7631,3.7802,20100.0
2011-09-16 14:50:00,4.42,4.43,4.41,4.42,18500.0,3.7802,3.7887,3.7716,3.7802,18500.0
2011-09-16 14:55:00,4.42,4.43,4.42,4.43,18200.0,3.7802,3.7887,3.7802,3.7887,18200.0
2011-09-16 15:00:00,4.43,4.44,4.4,4.42,130200.0,3.7887,3.7973,3.7631,3.7802,130200.0
2011-09-16 15:05:00,4.41,4.42,4.39,4.4,70700.0,3.7716,3.7802,3.7545,3.7631,70700.0
2011-09-16 15:10:00,4.4,4.41,4.4,4.41,35400.0,3.7631,3.7716,3.7631,3.7716,35400.0
2011-09-16 15:15:00,4.4,4.41,4.4,4.4,19200.0,3.7631,3.7716,3.7631,3.7631,19200.0
2011-09-16 15:20:00,4.4,4.43,4.4,4.4,299200.0,3.7631,3.7887,3.7631,3.7631,299200.0
2011-09-16 15:25:00,4.41,4.41,4.39,4.39,43200.0,3.7716,3.7716,3.7545,3.7545,43200.0
2011-09-16 15:30:00,4.4,4.42,4.39,4.42,68700.0,3.7631,3.7802,3.7545,3.7802,68700.0
2011-09-16 15:35:00,4.42,4.42,4.39,4.4,45300.0,3.7802,3.7802,3.7545,3.7631,45300.0
2011-09-16 15:40:00,4.41,4.42,4.39,4.4,190900.0,3.7716,3.7802,3.7545,3.7631,190900.0
2011-09-16 15:45:00,4.4,4.43,4.4,4.43,278900.0,3.7631,3.7887,3.7631,3.7887,278900.0
2011-09-16 15:50:00,4.43,4.43,4.39,4.39,389100.0,3.7887,3.7887,3.7545,3.7545,389100.0
2011-09-16 15:55:00,4.4,4.46,4.4,4.45,1430700.0,3.7631,3.8144,3.7631,3.8058,1430700.0
2011-09-19 09:30:00,4.32,4.41,4.3,4.36,113200.0,3.6947,3.7716,3.6776,3.7289,113200.0
2011-09-19 09:35:00,4.36,4.38,4.32,4.33,60800.0,3.7289,3.746,3.6947,3.7032,60800.0
2011-09-19 09:40:00,4.33,4.33,4.29,4.32,138200.0,3.7032,3.7032,3.669,3.6947,138200.0
2011-09-19 09:45:00,4.32,4.36,4.3,4.35,116100.0,3.6947,3.7289,3.6776,3.7203,116100.0
2011-09-19 09:50:00,4.35,4.39,4.33,4.38,159300.0,3.7203,3.7545,3.7032,3.746,159300.0
2011-09-19 09:55:00,4.37,4.39,4.37,4.39,37600.0,3.7374,3.7545,3.7374,3.7545,37600.0
2011-09-19 10:00:00,4.39,4.41,4.38,4.4,166700.0,3.7545,3.7716,3.746,3.7631,166700.0
2011-09-19 10:05:00,4.4,4.42,4.39,4.42,119800.0,3.7631,3.7802,3.7545,3.7802,119800.0
2011-09-19 10:10:00,4.41,4.42,4.36,4.36,125100.0,3.7716,3.7802,3.7289,3.7289,125100.0
2011-09-19 10:15:00,4.36,4.37,4.33,4.36,136300.0,3.7289,3.7374,3.7032,3.7289,136300.0
2011-09-19 10:20:00,4.37,4.38,4.32,4.33,349300.0,3.7374,3.746,3.6947,3.7032,349300.0
2011-09-19 10:25:00,4.32,4.36,4.32,4.34,98400.0,3.6947,3.7289,3.6947,3.7118,98400.0
2011-09-19 10:30:00,4.34,4.35,4.32,4.32,41600.0,3.7118,3.7203,3.6947,3.6947,41600.0
2011-09-19 10:35:00,4.32,4.33,4.32,4.33,38500.0,3.6947,3.7032,3.6947,3.7032,38500.0
2011-09-19 10:40:00,4.33,4.34,4.29,4.33,276600.0,3.7032,3.7118,3.669,3.7032,276600.0
2011-09-19 10:45:00,4.33,4.33,4.31,4.32,98600.0,3.7032,3.7032,3.6861,3.6947,98600.0
2011-09-19 10:50:00,4.32,4.32,4.31,4.32,19000.0,3.6947,3.6947,3.6861,3.6947,19000.0
2011-09-19 10:55:00,4.32,4.32,4.27,4.28,98100.0,3.6947,3.6947,3.6519,3.6605,98100.0
2011-09-19 11:00:00,4.27,4.31,4.27,4.31,74800.0,3.6519,3.6861,3.6519,3.6861,74800.0
2011-09-19 11:05:00,4.31,4.31,4.3,4.31,45900.0,3.6861,3.6861,3.6776,3.6861,45900.0
2011-09-19 11:10:00,4.31,4.31,4.28,4.28,72700.0,3.6861,3.6861,3.6605,3.6605,72700.0
2011-09-19 11:15:00,4.29,4.33,4.29,4.33,126600.0,3.669,3.7032,3.669,3.7032,126600.0
2011-09-19 11:20:00,4.32,4.36,4.32,4.35,332300.0,3.6947,3.7289,3.6947,3.7203,332300.0
2011-09-19 11:25:00,4.35,4.35,4.33,4.33,120900.0,3.7203,3.7203,3.7032,3.7032,120900.0
2011-09-19 11:30:00,4.33,4.36,4.33,4.35,221300.0,3.7032,3.7289,3.7032,3.7203,221300.0
2011-09-19 11:35:00,4.35,4.37,4.35,4.36,104400.0,3.7203,3.7374,3.7203,3.7289,104400.0
2011-09-19 11:40:00,4.36,4.37,4.35,4.37,45300.0,3.7289,3.7374,3.7203,3.7374,45300.0
2011-09-19 11:45:00,4.37,4.43,4.37,4.41,503800.0,3.7374,3.7887,3.7374,3.7716,503800.0
2011-09-19 11:50:00,4.41,4.42,4.39,4.39,144900.0,3.7716,3.7802,3.7545,3.7545,144900.0
2011-09-19 11:55:00,4.39,4.39,4.38,4.38,35300.0,3.7545,3.7545,3.746,3.746,35300.0
2011-09-19 12:00:00,4.39,4.4,4.38,4.39,23900.0,3.7545,3.7631,3.746,3.7545,23900.0
2011-09-19 12:05:00,4.4,4.42,4.39,4.4,124400.0,3.7631,3.7802,3.7545,3.7631,124400.0
2011-09-19 12:10:00,4.4,4.41,4.38,4.38,55700.0,3.7631,3.7716,3.746,3.746,55700.0
2011-09-19 12:15:00,4.38,4.4,4.38,4.39,30600.0,3.746,3.7631,3.746,3.7545,30600.0
2011-09-19 12:20:00,4.39,4.4,4.39,4.4,11500.0,3.7545,3.7631,3.7545,3.7631,11500.0
2011-09-19 12:25:00,4.4,4.4,4.39,4.4,7000.0,3.7631,3.7631,3.7545,3.7631,7000.0
2011-09-19 12:30:00,4.4,4.4,4.37,4.37,93900.0,3.7631,3.7631,3.7374,3.7374,93900.0
2011-09-19 12:35:00,4.37,4.38,4.35,4.36,86200.0,3.7374,3.746,3.7203,3.7289,86200.0
2011-09-19 12:40:00,4.37,4.37,4.36,4.36,96900.0,3.7374,3.7374,3.7289,3.7289,96900.0
2011-09-19 12:45:00,4.37,4.37,4.33,4.33,117200.0,3.7374,3.7374,3.7032,3.7032,117200.0
2011-09-19 12:50:00,4.34,4.34,4.32,4.32,35300.0,3.7118,3.7118,3.6947,3.6947,35300.0
2011-09-19 12:55:00,4.32,4.33,4.31,4.33,59400.0,3.6947,3.7032,3.6861,3.7032,59400.0
2011-09-19 13:00:00,4.33,4.33,4.3,4.3,158900.0,3.7032,3.7032,3.6776,3.6776,158900.0
2011-09-19 13:05:00,4.3,4.31,4.29,4.31,174300.0,3.6776,3.6861,3.669,3.6861,174300.0
2011-09-19 13:10:00,4.3,4.31,4.28,4.28,166300.0,3.6776,3.6861,3.6605,3.6605,166300.0
2011-09-19 13:15:00,4.28,4.29,4.26,4.28,154400.0,3.6605,3.669,3.6433,3.6605,154400.0
2011-09-19 13:20:00,4.28,4.31,4.28,4.31,90300.0,3.6605,3.6861,3.6605,3.6861,90300.0
2011-09-19 13:25:00,4.31,4.31,4.29,4.31,73700.0,3.6861,3.6861,3.669,3.6861,73700.0
2011-09-19 13:30:00,4.3,4.31,4.29,4.3,56400.0,3.6776,3.6861,3.669,3.6776,56400.0
2011-09-19 13:35:00,4.3,4.31,4.29,4.3,14800.0,3.6776,3.6861,3.669,3.6776,14800.0
2011-09-19 13:40:00,4.3,4.31,4.29,4.31,16700.0,3.6776,3.6861,3.669,3.6861,16700.0
2011-09-19 13:45:00,4.31,4.31,4.3,4.31,16200.0,3.6861,3.6861,3.6776,3.6861,16200.0
2011-09-19 13:50:00,4.31,4.32,4.3,4.3,60100.0,3.6861,3.6947,3.6776,3.6776,60100.0
2011-09-19 13:55:00,4.31,4.32,4.3,4.31,48200.0,3.6861,3.6947,3.6776,3.6861,48200.0
2011-09-19 14:00:00,4.31,4.31,4.28,4.29,68800.0,3.6861,3.6861,3.6605,3.669,68800.0
2011-09-19 14:05:00,4.29,4.32,4.28,4.3,89900.0,3.669,3.6947,3.6605,3.6776,89900.0
2011-09-19 14:10:00,4.3,4.32,4.29,4.31,71900.0,3.6776,3.6947,3.669,3.6861,71900.0
2011-09-19 14:15:00,4.31,4.33,4.31,4.32,164500.0,3.6861,3.7032,3.6861,3.6947,164500.0
2011-09-19 14:20:00,4.31,4.33,4.31,4.32,134900.0,3.6861,3.7032,3.6861,3.6947,134900.0
2011-09-19 14:25:00,4.32,4.32,4.3,4.3,164000.0,3.6947,3.6947,3.6776,3.6776,164000.0
2011-09-19 14:30:00,4.3,4.32,4.3,4.32,41100.0,3.6776,3.6947,3.6776,3.6947,41100.0
2011-09-19 14:35:00,4.31,4.33,4.31,4.32,81900.0,3.6861,3.7032,3.6861,3.6947,81900.0
2011-09-19 14:40:00,4.32,4.35,4.32,4.34,171700.0,3.6947,3.7203,3.6947,3.7118,171700.0
2011-09-19 14:45:00,4.33,4.34,4.33,4.33,30400.0,3.7032,3.7118,3.7032,3.7032,30400.0
2011-09-19 14:50:00,4.33,4.36,4.32,4.33,174600.0,3.7032,3.7289,3.6947,3.7032,174600.0
2011-09-19 14:55:00,4.33,4.34,4.32,4.32,65500.0,3.7032,3.7118,3.6947,3.6947,65500.0
2011-09-19 15:00:00,4.32,4.35,4.32,4.35,157200.0,3.6947,3.7203,3.6947,3.7203,157200.0
2011-09-19 15:05:00,4.35,4.36,4.34,4.35,62200.0,3.7203,3.7289,3.7118,3.7203,62200.0
2011-09-19 15:10:00,4.35,4.38,4.34,4.37,228300.0,3.7203,3.746,3.7118,3.7374,228300.0
2011-09-19 15:15:00,4.38,4.4,4.36,4.37,242100.0,3.746,3.7631,3.7289,3.7374,242100.0
2011-09-19 15:20:00,4.37,4.41,4.37,4.4,84900.0,3.7374,3.7716,3.7374,3.7631,84900.0
2011-09-19 15:25:00,4.39,4.41,4.37,4.41,203100.0,3.7545,3.7716,3.7374,3.7716,203100.0
2011-09-19 15:30:00,4.41,4.46,4.4,4.42,472500.0,3.7716,3.8144,3.7631,3.7802,472500.0
2011-09-19 15:35:00,4.42,4.44,4.42,4.43,70100.0,3.7802,3.7973,3.7802,3.7887,70100.0
2011-09-19 15:40:00,4.44,4.44,4.42,4.42,60400.0,3.7973,3.7973,3.7802,3.7802,60400.0
2011-09-19 15:45:00,4.42,4.43,4.39,4.39,230100.0,3.7802,3.7887,3.7545,3.7545,230100.0
2011-09-19 15:50:00,4.4,4.4,4.39,4.39,64800.0,3.7631,3.7631,3.7545,3.7545,64800.0
2011-09-19 15:55:00,4.39,4.4,4.38,4.38,433600.0,3.7545,3.7631,3.746,3.746,433600.0
2011-09-20 09:30:00,4.66,4.67,4.56,4.56,731600.0,3.9854,3.994,3.8999,3.8999,731600.0
2011-09-20 09:35:00,4.57,4.58,4.53,4.57,300100.0,3.9085,3.917,3.8743,3.9085,300100.0
2011-09-20 09:40:00,4.57,4.57,4.5,4.52,319400.0,3.9085,3.9085,3.8486,3.8657,319400.0
2011-09-20 09:45:00,4.52,4.52,4.47,4.52,198500.0,3.8657,3.8657,3.8229,3.8657,198500.0
2011-09-20 09:50:00,4.52,4.53,4.45,4.46,274300.0,3.8657,3.8743,3.8058,3.8144,274300.0
2011-09-20 09:55:00,4.46,4.52,4.44,4.52,448200.0,3.8144,3.8657,3.7973,3.8657,448200.0
2011-09-20 10:00:00,4.52,4.56,4.47,4.53,343300.0,3.8657,3.8999,3.8229,3.8743,343300.0
2011-09-20 10:05:00,4.52,4.53,4.48,4.48,208500.0,3.8657,3.8743,3.8315,3.8315,208500.0
2011-09-20 10:10:00,4.49,4.52,4.46,4.52,98800.0,3.8401,3.8657,3.8144,3.8657,98800.0
2011-09-20 10:15:00,4.52,4.53,4.51,4.52,92300.0,3.8657,3.8743,3.8572,3.8657,92300.0
2011-09-20 10:20:00,4.52,4.54,4.49,4.53,134700.0,3.8657,3.8828,3.8401,3.8743,134700.0
2011-09-20 10:25:00,4.53,4.53,4.5,4.53,206300.0,3.8743,3.8743,3.8486,3.8743,206300.0
2011-09-20 10:30:00,4.52,4.53,4.5,4.5,122200.0,3.8657,3.8743,3.8486,3.8486,122200.0
2011-09-20 10:35:00,4.5,4.56,4.5,4.56,224100.0,3.8486,3.8999,3.8486,3.8999,224100.0
2011-09-20 10:40:00,4.56,4.58,4.52,4.57,221300.0,3.8999,3.917,3.8657,3.9085,221300.0
2011-09-20 10:45:00,4.56,4.57,4.53,4.54,250500.0,3.8999,3.9085,3.8743,3.8828,250500.0
2011-09-20 10:50:00,4.55,4.56,4.54,4.55,165300.0,3.8914,3.8999,3.8828,3.8914,165300.0
2011-09-20 10:55:00,4.54,4.55,4.52,4.54,65200.0,3.8828,3.8914,3.8657,3.8828,65200.0
2011-09-20 11:00:00,4.54,4.55,4.52,4.52,192600.0,3.8828,3.8914,3.8657,3.8657,192600.0
2011-09-20 11:05:00,4.53,4.54,4.53,4.54,29200.0,3.8743,3.8828,3.8743,3.8828,29200.0
2011-09-20 11:10:00,4.54,4.55,4.52,4.55,110900.0,3.8828,3.8914,3.8657,3.8914,110900.0
2011-09-20 11:15:00,4.55,4.56,4.53,4.54,260900.0,3.8914,3.8999,3.8743,3.8828,260900.0
2011-09-20 11:20:00,4.53,4.54,4.51,4.51,98700.0,3.8743,3.8828,3.8572,3.8572,98700.0
2011-09-20 11:25:00,4.51,4.52,4.51,4.52,21300.0,3.8572,3.8657,3.8572,3.8657,21300.0
2011-09-20 11:30:00,4.52,4.52,4.48,4.5,145900.0,3.8657,3.8657,3.8315,3.8486,145900.0
2011-09-20 11:35:00,4.5,4.52,4.5,4.52,31400.0,3.8486,3.8657,3.8486,3.8657,31400.0
2011-09-20 11:40:00,4.52,4.52,4.5,4.5,464200.0,3.8657,3.8657,3.8486,3.8486,464200.0
2011-09-20 11:45:00,4.5,4.52,4.5,4.52,76800.0,3.8486,3.8657,3.8486,3.8657,76800.0
2011-09-20 11:50:00,4.52,4.53,4.51,4.52,93400.0,3.8657,3.8743,3.8572,3.8657,93400.0
2011-09-20 11:55:00,4.52,4.52,4.51,4.52,36300.0,3.8657,3.8657,3.8572,3.8657,36300.0
2011-09-20 12:00:00,4.52,4.52,4.49,4.5,115800.0,3.8657,3.8657,3.8401,3.8486,115800.0
2011-09-20 12:05:00,4.49,4.5,4.48,4.49,40200.0,3.8401,3.8486,3.8315,3.8401,40200.0
2011-09-20 12:10:00,4.49,4.49,4.48,4.49,24000.0,3.8401,3.8401,3.8315,3.8401,24000.0
2011-09-20 12:15:00,4.49,4.5,4.48,4.5,160500.0,3.8401,3.8486,3.8315,3.8486,160500.0
2011-09-20 12:20:00,4.5,4.51,4.49,4.51,34800.0,3.8486,3.8572,3.8401,3.8572,34800.0
2011-09-20 12:25:00,4.51,4.51,4.5,4.5,50500.0,3.8572,3.8572,3.8486,3.8486,50500.0
2011-09-20 12:30:00,4.5,4.5,4.48,4.49,114300.0,3.8486,3.8486,3.8315,3.8401,114300.0
2011-09-20 12:35:00,4.49,4.51,4.48,4.49,208100.0,3.8401,3.8572,3.8315,3.8401,208100.0
2011-09-20 12:40:00,4.5,4.5,4.48,4.49,26800.0,3.8486,3.8486,3.8315,3.8401,26800.0
2011-09-20 12:45:00,4.49,4.49,4.48,4.48,22100.0,3.8401,3.8401,3.8315,3.8315,22100.0
2011-09-20 12:50:00,4.49,4.53,4.48,4.53,119300.0,3.8401,3.8743,3.8315,3.8743,119300.0
2011-09-20 12:55:00,4.53,4.55,4.53,4.54,210100.0,3.8743,3.8914,3.8743,3.8828,210100.0
2011-09-20 13:00:00,4.55,4.55,4.54,4.55,21600.0,3.8914,3.8914,3.8828,3.8914,21600.0
2011-09-20 13:05:00,4.55,4.55,4.51,4.53,183700.0,3.8914,3.8914,3.8572,3.8743,183700.0
2011-09-20 13:10:00,4.53,4.54,4.51,4.54,260600.0,3.8743,3.8828,3.8572,3.8828,260600.0
2011-09-20 13:15:00,4.54,4.54,4.52,4.52,48000.0,3.8828,3.8828,3.8657,3.8657,48000.0
2011-09-20 13:20:00,4.53,4.53,4.52,4.53,20900.0,3.8743,3.8743,3.8657,3.8743,20900.0
2011-09-20 13:25:00,4.53,4.54,4.52,4.54,62900.0,3.8743,3.8828,3.8657,3.8828,62900.0
2011-09-20 13:30:00,4.54,4.54,4.52,4.53,58900.0,3.8828,3.8828,3.8657,3.8743,58900.0
2011-09-20 13:35:00,4.53,4.54,4.52,4.54,48300.0,3.8743,3.8828,3.8657,3.8828,48300.0
2011-09-20 13:40:00,4.53,4.54,4.52,4.52,38200.0,3.8743,3.8828,3.8657,3.8657,38200.0
2011-09-20 13:45:00,4.52,4.55,4.51,4.54,142400.0,3.8657,3.8914,3.8572,3.8828,142400.0
2011-09-20 13:50:00,4.55,4.55,4.54,4.55,83100.0,3.8914,3.8914,3.8828,3.8914,83100.0
2011-09-20 13:55:00,4.55,4.55,4.52,4.54,232500.0,3.8914,3.8914,3.8657,3.8828,232500.0
2011-09-20 14:00:00,4.54,4.55,4.53,4.54,74300.0,3.8828,3.8914,3.8743,3.8828,74300.0
2011-09-20 14:05:00,4.54,4.57,4.53,4.57,162700.0,3.8828,3.9085,3.8743,3.9085,162700.0
2011-09-20 14:10:00,4.57,4.61,4.57,4.61,255400.0,3.9085,3.9427,3.9085,3.9427,255400.0
2011-09-20 14:15:00,4.61,4.62,4.6,4.61,423500.0,3.9427,3.9512,3.9341,3.9427,423500.0
2011-09-20 14:20:00,4.61,4.62,4.59,4.59,222100.0,3.9427,3.9512,3.9256,3.9256,222100.0
2011-09-20 14:25:00,4.59,4.6,4.58,4.58,179400.0,3.9256,3.9341,3.917,3.917,179400.0
2011-09-20 14:30:00,4.58,4.59,4.55,4.56,161600.0,3.917,3.9256,3.8914,3.8999,161600.0
2011-09-20 14:35:00,4.56,4.56,4.55,4.56,39700.0,3.8999,3.8999,3.8914,3.8999,39700.0
2011-09-20 14:40:00,4.56,4.56,4.53,4.54,179300.0,3.8999,3.8999,3.8743,3.8828,179300.0
2011-09-20 14:45:00,4.53,4.56,4.52,4.55,409700.0,3.8743,3.8999,3.8657,3.8914,409700.0
2011-09-20 14:50:00,4.55,4.56,4.54,4.56,129600.0,3.8914,3.8999,3.8828,3.8999,129600.0
2011-09-20 14:55:00,4.56,4.56,4.55,4.55,100600.0,3.8999,3.8999,3.8914,3.8914,100600.0
2011-09-20 15:00:00,4.56,4.56,4.53,4.54,207100.0,3.8999,3.8999,3.8743,3.8828,207100.0
2011-09-20 15:05:00,4.54,4.54,4.52,4.52,138500.0,3.8828,3.8828,3.8657,3.8657,138500.0
2011-09-20 15:10:00,4.53,4.54,4.51,4.52,468600.0,3.8743,3.8828,3.8572,3.8657,468600.0
2011-09-20 15:15:00,4.52,4.54,4.5,4.5,389300.0,3.8657,3.8828,3.8486,3.8486,389300.0
2011-09-20 15:20:00,4.51,4.51,4.5,4.51,57400.0,3.8572,3.8572,3.8486,3.8572,57400.0
2011-09-20 15:25:00,4.51,4.53,4.5,4.52,180800.0,3.8572,3.8743,3.8486,3.8657,180800.0
2011-09-20 15:30:00,4.51,4.55,4.51,4.55,194500.0,3.8572,3.8914,3.8572,3.8914,194500.0
2011-09-20 15:35:00,4.55,4.57,4.54,4.57,173300.0,3.8914,3.9085,3.8828,3.9085,173300.0
2011-09-20 15:40:00,4.57,4.58,4.54,4.55,293100.0,3.9085,3.917,3.8828,3.8914,293100.0
2011-09-20 15:45:00,4.55,4.56,4.52,4.54,314900.0,3.8914,3.8999,3.8657,3.8828,314900.0
2011-09-20 15:50:00,4.54,4.54,4.51,4.52,868800.0,3.8828,3.8828,3.8572,3.8657,868800.0
2011-09-20 15:55:00,4.52,4.54,4.5,4.51,1126200.0,3.8657,3.8828,3.8486,3.8572,1126200.0
2011-09-21 09:30:00,4.52,4.53,4.51,4.52,65900.0,3.8657,3.8743,3.8572,3.8657,65900.0
2011-09-21 09:35:00,4.53,4.55,4.51,4.52,86900.0,3.8743,3.8914,3.8572,3.8657,86900.0
2011-09-21 09:40:00,4.52,4.53,4.48,4.49,73700.0,3.8657,3.8743,3.8315,3.8401,73700.0
2011-09-21 09:45:00,4.49,4.54,4.49,4.52,79300.0,3.8401,3.8828,3.8401,3.8657,79300.0
2011-09-21 09:50:00,4.52,4.54,4.51,4.54,96200.0,3.8657,3.8828,3.8572,3.8828,96200.0
2011-09-21 09:55:00,4.53,4.55,4.53,4.54,122800.0,3.8743,3.8914,3.8743,3.8828,122800.0
2011-09-21 10:00:00,4.55,4.6,4.52,4.53,463100.0,3.8914,3.9341,3.8657,3.8743,463100.0
2011-09-21 10:05:00,4.54,4.55,4.51,4.51,98800.0,3.8828,3.8914,3.8572,3.8572,98800.0
2011-09-21 10:10:00,4.51,4.54,4.49,4.5,289900.0,3.8572,3.8828,3.8401,3.8486,289900.0
2011-09-21 10:15:00,4.51,4.51,4.49,4.5,111800.0,3.8572,3.8572,3.8401,3.8486,111800.0
2011-09-21 10:20:00,4.51,4.51,4.5,4.51,16300.0,3.8572,3.8572,3.8486,3.8572,16300.0
2011-09-21 10:25:00,4.5,4.55,4.5,4.53,434400.0,3.8486,3.8914,3.8486,3.8743,434400.0
2011-09-21 10:30:00,4.54,4.56,4.52,4.53,186700.0,3.8828,3.8999,3.8657,3.8743,186700.0
2011-09-21 10:35:00,4.53,4.53,4.51,4.51,81700.0,3.8743,3.8743,3.8572,3.8572,81700.0
2011-09-21 10:40:00,4.52,4.53,4.51,4.53,56500.0,3.8657,3.8743,3.8572,3.8743,56500.0
2011-09-21 10:45:00,4.53,4.54,4.48,4.49,149300.0,3.8743,3.8828,3.8315,3.8401,149300.0
2011-09-21 10:50:00,4.5,4.5,4.49,4.49,28700.0,3.8486,3.8486,3.8401,3.8401,28700.0
2011-09-21 10:55:00,4.5,4.51,4.48,4.51,135400.0,3.8486,3.8572,3.8315,3.8572,135400.0
2011-09-21 11:00:00,4.51,4.52,4.49,4.49,91800.0,3.8572,3.8657,3.8401,3.8401,91800.0
2011-09-21 11:05:00,4.49,4.5,4.48,4.48,72800.0,3.8401,3.8486,3.8315,3.8315,72800.0
2011-09-21 11:10:00,4.49,4.5,4.48,4.49,81400.0,3.8401,3.8486,3.8315,3.8401,81400.0
2011-09-21 11:15:00,4.49,4.5,4.48,4.49,56000.0,3.8401,3.8486,3.8315,3.8401,56000.0
2011-09-21 11:20:00,4.5,4.5,4.49,4.5,19700.0,3.8486,3.8486,3.8401,3.8486,19700.0
2011-09-21 11:25:00,4.49,4.5,4.49,4.49,41700.0,3.8401,3.8486,3.8401,3.8401,41700.0
2011-09-21 11:30:00,4.5,4.57,4.5,4.55,446300.0,3.8486,3.9085,3.8486,3.8914,446300.0
2011-09-21 11:35:00,4.55,4.57,4.54,4.57,282500.0,3.8914,3.9085,3.8828,3.9085,282500.0
2011-09-21 11:40:00,4.57,4.58,4.56,4.56,78500.0,3.9085,3.917,3.8999,3.8999,78500.0
2011-09-21 11:45:00,4.56,4.58,4.56,4.58,51900.0,3.8999,3.917,3.8999,3.917,51900.0
2011-09-21 11:50:00,4.58,4.58,4.56,4.56,75500.0,3.917,3.917,3.8999,3.8999,75500.0
2011-09-21 11:55:00,4.56,4.57,4.56,4.57,16600.0,3.8999,3.9085,3.8999,3.9085,16600.0
2011-09-21 12:00:00,4.57,4.57,4.56,4.56,10200.0,3.9085,3.9085,3.8999,3.8999,10200.0
2011-09-21 12:05:00,4.57,4.58,4.56,4.58,117000.0,3.9085,3.917,3.8999,3.917,117000.0
2011-09-21 12:10:00,4.57,4.58,4.57,4.58,18800.0,3.9085,3.917,3.9085,3.917,18800.0
2011-09-21 12:15:00,4.58,4.6,4.57,4.59,140700.0,3.917,3.9341,3.9085,3.9256,140700.0
2011-09-21 12:20:00,4.59,4.6,4.57,4.58,280000.0,3.9256,3.9341,3.9085,3.917,280000.0
2011-09-21 12:25:00,4.58,4.59,4.57,4.58,133300.0,3.917,3.9256,3.9085,3.917,133300.0
2011-09-21 12:30:00,4.58,4.59,4.58,4.58,18900.0,3.917,3.9256,3.917,3.917,18900.0
2011-09-21 12:35:00,4.59,4.6,4.58,4.6,103700.0,3.9256,3.9341,3.917,3.9341,103700.0
2011-09-21 12:40:00,4.6,4.6,4.58,4.59,56500.0,3.9341,3.9341,3.917,3.9256,56500.0
2011-09-21 12:45:00,4.58,4.59,4.55,4.56,95500.0,3.917,3.9256,3.8914,3.8999,95500.0
2011-09-21 12:50:00,4.56,4.56,4.54,4.55,116000.0,3.8999,3.8999,3.8828,3.8914,116000.0
2011-09-21 12:55:00,4.56,4.56,4.55,4.55,54600.0,3.8999,3.8999,3.8914,3.8914,54600.0
2011-09-21 13:00:00,4.56,4.56,4.55,4.55,33100.0,3.8999,3.8999,3.8914,3.8914,33100.0
2011-09-21 13:05:00,4.56,4.56,4.55,4.55,49800.0,3.8999,3.8999,3.8914,3.8914,49800.0
2011-09-21 13:10:00,4.55,4.58,4.55,4.56,225200.0,3.8914,3.917,3.8914,3.8999,225200.0
2011-09-21 13:15:00,4.56,4.57,4.55,4.57,105300.0,3.8999,3.9085,3.8914,3.9085,105300.0
2011-09-21 13:20:00,4.56,4.59,4.56,4.58,69000.0,3.8999,3.9256,3.8999,3.917,69000.0
2011-09-21 13:25:00,4.58,4.6,4.58,4.6,112300.0,3.917,3.9341,3.917,3.9341,112300.0
2011-09-21 13:30:00,4.6,4.6,4.58,4.59,131600.0,3.9341,3.9341,3.917,3.9256,131600.0
2011-09-21 13:35:00,4.59,4.61,4.58,4.6,157000.0,3.9256,3.9427,3.917,3.9341,157000.0
2011-09-21 13:40:00,4.59,4.61,4.58,4.59,179000.0,3.9256,3.9427,3.917,3.9256,179000.0
2011-09-21 13:45:00,4.59,4.59,4.57,4.57,41200.0,3.9256,3.9256,3.9085,3.9085,41200.0
2011-09-21 13:50:00,4.58,4.59,4.57,4.58,58000.0,3.917,3.9256,3.9085,3.917,58000.0
2011-09-21 13:55:00,4.58,4.58,4.57,4.58,53100.0,3.917,3.917,3.9085,3.917,53100.0
2011-09-21 14:00:00,4.57,4.6,4.57,4.6,124800.0,3.9085,3.9341,3.9085,3.9341,124800.0
2011-09-21 14:05:00,4.6,4.6,4.58,4.58,87700.0,3.9341,3.9341,3.917,3.917,87700.0
2011-09-21 14:10:00,4.59,4.59,4.57,4.58,162400.0,3.9256,3.9256,3.9085,3.917,162400.0
2011-09-21 14:15:00,4.58,4.59,4.58,4.58,10400.0,3.917,3.9256,3.917,3.917,10400.0
2011-09-21 14:20:00,4.58,4.65,4.53,4.55,341200.0,3.917,3.9769,3.8743,3.8914,341200.0
2011-09-21 14:25:00,4.55,4.56,4.51,4.56,217700.0,3.8914,3.8999,3.8572,3.8999,217700.0
2011-09-21 14:30:00,4.57,4.6,4.56,4.58,47400.0,3.9085,3.9341,3.8999,3.917,47400.0
2011-09-21 14:35:00,4.57,4.58,4.48,4.49,189000.0,3.9085,3.917,3.8315,3.8401,189000.0
2011-09-21 14:40:00,4.49,4.5,4.46,4.48,193200.0,3.8401,3.8486,3.8144,3.8315,193200.0
2011-09-21 14:45:00,4.48,4.53,4.48,4.53,154600.0,3.8315,3.8743,3.8315,3.8743,154600.0
2011-09-21 14:50:00,4.54,4.55,4.53,4.54,249700.0,3.8828,3.8914,3.8743,3.8828,249700.0
2011-09-21 14:55:00,4.54,4.55,4.51,4.51,94400.0,3.8828,3.8914,3.8572,3.8572,94400.0
2011-09-21 15:00:00,4.51,4.54,4.5,4.53,318700.0,3.8572,3.8828,3.8486,3.8743,318700.0
2011-09-21 15:05:00,4.54,4.58,4.54,4.55,284200.0,3.8828,3.917,3.8828,3.8914,284200.0
2011-09-21 15:10:00,4.57,4.58,4.54,4.54,183500.0,3.9085,3.917,3.8828,3.8828,183500.0
2011-09-21 15:15:00,4.55,4.56,4.53,4.54,202200.0,3.8914,3.8999,3.8743,3.8828,202200.0
2011-09-21 15:20:00,4.55,4.55,4.51,4.51,231400.0,3.8914,3.8914,3.8572,3.8572,231400.0
2011-09-21 15:25:00,4.52,4.53,4.5,4.52,203300.0,3.8657,3.8743,3.8486,3.8657,203300.0
2011-09-21 15:30:00,4.52,4.53,4.49,4.5,330500.0,3.8657,3.8743,3.8401,3.8486,330500.0
2011-09-21 15:35:00,4.5,4.5,4.43,4.44,355100.0,3.8486,3.8486,3.7887,3.7973,355100.0
2011-09-21 15:40:00,4.44,4.45,4.42,4.42,353000.0,3.7973,3.8058,3.7802,3.7802,353000.0
2011-09-21 15:45:00,4.42,4.43,4.38,4.38,252600.0,3.7802,3.7887,3.746,3.746,252600.0
2011-09-21 15:50:00,4.38,4.39,4.35,4.35,393600.0,3.746,3.7545,3.7203,3.7203,393600.0
2011-09-21 15:55:00,4.36,4.37,4.33,4.36,999800.0,3.7289,3.7374,3.7032,3.7289,999800.0
2011-09-22 09:30:00,4.13,4.17,4.1,4.1,295800.0,3.5322,3.5664,3.5065,3.5065,295800.0
2011-09-22 09:35:00,4.1,4.11,4.04,4.07,181700.0,3.5065,3.5151,3.4552,3.4809,181700.0
2011-09-22 09:40:00,4.06,4.13,4.04,4.05,398700.0,3.4723,3.5322,3.4552,3.4637,398700.0
2011-09-22 09:45:00,4.05,4.06,4.01,4.01,154600.0,3.4637,3.4723,3.4295,3.4295,154600.0
2011-09-22 09:50:00,4.02,4.08,4.0,4.07,186500.0,3.4381,3.4894,3.421,3.4809,186500.0
2011-09-22 09:55:00,4.08,4.09,4.02,4.02,108400.0,3.4894,3.498,3.4381,3.4381,108400.0
2011-09-22 10:00:00,4.03,4.13,4.03,4.13,235400.0,3.4466,3.5322,3.4466,3.5322,235400.0
2011-09-22 10:05:00,4.13,4.14,4.09,4.12,166400.0,3.5322,3.5407,3.498,3.5236,166400.0
2011-09-22 10:10:00,4.13,4.17,4.12,4.13,93300.0,3.5322,3.5664,3.5236,3.5322,93300.0
2011-09-22 10:15:00,4.13,4.15,4.1,4.15,93300.0,3.5322,3.5493,3.5065,3.5493,93300.0
2011-09-22 10:20:00,4.14,4.19,4.14,4.14,134600.0,3.5407,3.5835,3.5407,3.5407,134600.0
2011-09-22 10:25:00,4.14,4.15,4.11,4.11,81800.0,3.5407,3.5493,3.5151,3.5151,81800.0
2011-09-22 10:30:00,4.11,4.16,4.11,4.15,97300.0,3.5151,3.5578,3.5151,3.5493,97300.0
2011-09-22 10:35:00,4.15,4.15,4.12,4.12,67100.0,3.5493,3.5493,3.5236,3.5236,67100.0
2011-09-22 10:40:00,4.12,4.12,4.09,4.11,72100.0,3.5236,3.5236,3.498,3.5151,72100.0
2011-09-22 10:45:00,4.12,4.13,4.08,4.1,92600.0,3.5236,3.5322,3.4894,3.5065,92600.0
2011-09-22 10:50:00,4.09,4.1,4.05,4.05,56400.0,3.498,3.5065,3.4637,3.4637,56400.0
2011-09-22 10:55:00,4.05,4.09,4.05,4.05,104700.0,3.4637,3.498,3.4637,3.4637,104700.0
2011-09-22 11:00:00,4.05,4.06,4.05,4.06,33100.0,3.4637,3.4723,3.4637,3.4723,33100.0
2011-09-22 11:05:00,4.05,4.06,4.03,4.03,44100.0,3.4637,3.4723,3.4466,3.4466,44100.0
2011-09-22 11:10:00,4.03,4.04,4.02,4.02,48200.0,3.4466,3.4552,3.4381,3.4381,48200.0
2011-09-22 11:15:00,4.02,4.05,4.02,4.04,151300.0,3.4381,3.4637,3.4381,3.4552,151300.0
2011-09-22 11:20:00,4.04,4.06,4.04,4.06,148300.0,3.4552,3.4723,3.4552,3.4723,148300.0
2011-09-22 11:25:00,4.05,4.06,4.02,4.03,117100.0,3.4637,3.4723,3.4381,3.4466,117100.0
2011-09-22 11:30:00,4.03,4.04,4.02,4.03,62500.0,3.4466,3.4552,3.4381,3.4466,62500.0
2011-09-22 11:35:00,4.04,4.04,4.03,4.03,41000.0,3.4552,3.4552,3.4466,3.4466,41000.0
2011-09-22 11:40:00,4.04,4.04,3.98,4.01,295700.0,3.4552,3.4552,3.4039,3.4295,295700.0
2011-09-22 11:45:00,4.02,4.02,3.99,4.0,135600.0,3.4381,3.4381,3.4124,3.421,135600.0
2011-09-22 11:50:00,4.0,4.02,3.99,4.0,247400.0,3.421,3.4381,3.4124,3.421,247400.0
2011-09-22 11:55:00,4.0,4.01,3.99,3.99,179000.0,3.421,3.4295,3.4124,3.4124,179000.0
2011-09-22 12:00:00,3.99,4.0,3.97,3.97,177500.0,3.4124,3.421,3.3953,3.3953,177500.0
2011-09-22 12:05:00,3.97,3.99,3.96,3.98,109600.0,3.3953,3.4124,3.3868,3.4039,109600.0
2011-09-22 12:10:00,3.98,3.99,3.97,3.97,103600.0,3.4039,3.4124,3.3953,3.3953,103600.0
2011-09-22 12:15:00,3.97,3.98,3.97,3.97,79400.0,3.3953,3.4039,3.3953,3.3953,79400.0
2011-09-22 12:20:00,3.97,3.99,3.97,3.99,128100.0,3.3953,3.4124,3.3953,3.4124,128100.0
2011-09-22 12:25:00,3.98,4.01,3.98,4.01,130500.0,3.4039,3.4295,3.4039,3.4295,130500.0
2011-09-22 12:30:00,4.0,4.01,4.0,4.0,208300.0,3.421,3.4295,3.421,3.421,208300.0
2011-09-22 12:35:00,4.0,4.02,4.0,4.02,169900.0,3.421,3.4381,3.421,3.4381,169900.0
2011-09-22 12:40:00,4.02,4.02,4.01,4.01,124200.0,3.4381,3.4381,3.4295,3.4295,124200.0
2011-09-22 12:45:00,4.01,4.03,4.0,4.02,166500.0,3.4295,3.4466,3.421,3.4381,166500.0
2011-09-22 12:50:00,4.03,4.03,4.02,4.02,126800.0,3.4466,3.4466,3.4381,3.4381,126800.0
2011-09-22 12:55:00,4.02,4.03,4.02,4.02,57300.0,3.4381,3.4466,3.4381,3.4381,57300.0
2011-09-22 13:00:00,4.03,4.03,4.01,4.03,64800.0,3.4466,3.4466,3.4295,3.4466,64800.0
2011-09-22 13:05:00,4.03,4.03,3.99,3.99,172600.0,3.4466,3.4466,3.4124,3.4124,172600.0
2011-09-22 13:10:00,3.99,4.0,3.98,3.98,68000.0,3.4124,3.421,3.4039,3.4039,68000.0
2011-09-22 13:15:00,3.99,3.99,3.95,3.97,91200.0,3.4124,3.4124,3.3782,3.3953,91200.0
2011-09-22 13:20:00,3.96,3.97,3.95,3.95,62000.0,3.3868,3.3953,3.3782,3.3782,62000.0
2011-09-22 13:25:00,3.96,3.97,3.94,3.96,154300.0,3.3868,3.3953,3.3697,3.3868,154300.0
2011-09-22 13:30:00,3.95,3.96,3.95,3.95,112500.0,3.3782,3.3868,3.3782,3.3782,112500.0
2011-09-22 13:35:00,3.95,3.95,3.93,3.93,97500.0,3.3782,3.3782,3.3611,3.3611,97500.0
2011-09-22 13:40:00,3.93,3.96,3.93,3.96,93900.0,3.3611,3.3868,3.3611,3.3868,93900.0
2011-09-22 13:45:00,3.96,3.96,3.95,3.95,42500.0,3.3868,3.3868,3.3782,3.3782,42500.0
2011-09-22 13:50:00,3.94,3.96,3.94,3.95,445900.0,3.3697,3.3868,3.3697,3.3782,445900.0
2011-09-22 13:55:00,3.95,3.95,3.93,3.93,97600.0,3.3782,3.3782,3.3611,3.3611,97600.0
2011-09-22 14:00:00,3.93,3.94,3.93,3.93,55100.0,3.3611,3.3697,3.3611,3.3611,55100.0
2011-09-22 14:05:00,3.93,3.94,3.93,3.94,55800.0,3.3611,3.3697,3.3611,3.3697,55800.0
2011-09-22 14:10:00,3.93,3.96,3.93,3.96,121400.0,3.3611,3.3868,3.3611,3.3868,121400.0
2011-09-22 14:15:00,3.96,3.96,3.95,3.95,87400.0,3.3868,3.3868,3.3782,3.3782,87400.0
2011-09-22 14:20:00,3.95,4.03,3.95,4.02,175900.0,3.3782,3.4466,3.3782,3.4381,175900.0
2011-09-22 14:25:00,4.02,4.06,4.02,4.05,284000.0,3.4381,3.4723,3.4381,3.4637,284000.0
2011-09-22 14:30:00,4.05,4.06,4.01,4.02,249200.0,3.4637,3.4723,3.4295,3.4381,249200.0
2011-09-22 14:35:00,4.02,4.04,4.01,4.01,190900.0,3.4381,3.4552,3.4295,3.4295,190900.0
2011-09-22 14:40:00,4.02,4.06,4.01,4.05,272300.0,3.4381,3.4723,3.4295,3.4637,272300.0
2011-09-22 14:45:00,4.04,4.06,4.04,4.04,120700.0,3.4552,3.4723,3.4552,3.4552,120700.0
2011-09-22 14:50:00,4.04,4.05,4.04,4.05,77700.0,3.4552,3.4637,3.4552,3.4637,77700.0
2011-09-22 14:55:00,4.05,4.05,4.02,4.02,58800.0,3.4637,3.4637,3.4381,3.4381,58800.0
2011-09-22 15:00:00,4.02,4.03,4.0,4.01,90400.0,3.4381,3.4466,3.421,3.4295,90400.0
2011-09-22 15:05:00,4.0,4.01,4.0,4.01,48200.0,3.421,3.4295,3.421,3.4295,48200.0
2011-09-22 15:10:00,4.0,4.01,4.0,4.0,66900.0,3.421,3.4295,3.421,3.421,66900.0
2011-09-22 15:15:00,4.0,4.01,3.97,3.97,122000.0,3.421,3.4295,3.3953,3.3953,122000.0
2011-09-22 15:20:00,3.97,3.98,3.95,3.95,117600.0,3.3953,3.4039,3.3782,3.3782,117600.0
2011-09-22 15:25:00,3.95,3.96,3.95,3.96,68100.0,3.3782,3.3868,3.3782,3.3868,68100.0
2011-09-22 15:30:00,3.96,3.96,3.95,3.96,248700.0,3.3868,3.3868,3.3782,3.3868,248700.0
2011-09-22 15:35:00,3.95,3.99,3.95,3.99,216400.0,3.3782,3.4124,3.3782,3.4124,216400.0
2011-09-22 15:40:00,3.99,4.01,3.97,3.99,339900.0,3.4124,3.4295,3.3953,3.4124,339900.0
2011-09-22 15:45:00,3.98,4.04,3.98,4.02,424500.0,3.4039,3.4552,3.4039,3.4381,424500.0
2011-09-22 15:50:00,4.03,4.05,4.02,4.04,705700.0,3.4466,3.4637,3.4381,3.4552,705700.0
2011-09-22 15:55:00,4.05,4.08,4.04,4.07,654000.0,3.4637,3.4894,3.4552,3.4809,654000.0
2011-09-23 09:30:00,4.03,4.09,4.0,4.09,161500.0,3.4466,3.498,3.421,3.498,161500.0
2011-09-23 09:35:00,4.08,4.1,4.02,4.04,220800.0,3.4894,3.5065,3.4381,3.4552,220800.0
2011-09-23 09:40:00,4.04,4.06,4.01,4.04,103500.0,3.4552,3.4723,3.4295,3.4552,103500.0
2011-09-23 09:45:00,4.04,4.08,4.04,4.05,45500.0,3.4552,3.4894,3.4552,3.4637,45500.0
2011-09-23 09:50:00,4.06,4.1,4.05,4.08,104500.0,3.4723,3.5065,3.4637,3.4894,104500.0
2011-09-23 09:55:00,4.09,4.1,4.07,4.08,74600.0,3.498,3.5065,3.4809,3.4894,74600.0
2011-09-23 10:00:00,4.07,4.08,4.06,4.06,139600.0,3.4809,3.4894,3.4723,3.4723,139600.0
2011-09-23 10:05:00,4.07,4.07,4.03,4.06,130800.0,3.4809,3.4809,3.4466,3.4723,130800.0
2011-09-23 10:10:00,4.06,4.08,4.04,4.04,63000.0,3.4723,3.4894,3.4552,3.4552,63000.0
2011-09-23 10:15:00,4.04,4.05,4.03,4.03,25800.0,3.4552,3.4637,3.4466,3.4466,25800.0
2011-09-23 10:20:00,4.03,4.04,4.01,4.01,60800.0,3.4466,3.4552,3.4295,3.4295,60800.0
2011-09-23 10:25:00,4.01,4.04,4.01,4.02,65900.0,3.4295,3.4552,3.4295,3.4381,65900.0
2011-09-23 10:30:00,4.02,4.05,4.02,4.05,85600.0,3.4381,3.4637,3.4381,3.4637,85600.0
2011-09-23 10:35:00,4.04,4.07,4.04,4.06,174700.0,3.4552,3.4809,3.4552,3.4723,174700.0
2011-09-23 10:40:00,4.06,4.06,4.04,4.05,80200.0,3.4723,3.4723,3.4552,3.4637,80200.0
2011-09-23 10:45:00,4.05,4.1,4.04,4.1,100600.0,3.4637,3.5065,3.4552,3.5065,100600.0
2011-09-23 10:50:00,4.1,4.12,4.09,4.11,67800.0,3.5065,3.5236,3.498,3.5151,67800.0
2011-09-23 10:55:00,4.12,4.12,4.1,4.1,49500.0,3.5236,3.5236,3.5065,3.5065,49500.0
2011-09-23 11:00:00,4.1,4.11,4.08,4.08,39900.0,3.5065,3.5151,3.4894,3.4894,39900.0
2011-09-23 11:05:00,4.08,4.11,4.08,4.11,111200.0,3.4894,3.5151,3.4894,3.5151,111200.0
2011-09-23 11:10:00,4.11,4.11,4.1,4.1,39200.0,3.5151,3.5151,3.5065,3.5065,39200.0
2011-09-23 11:15:00,4.11,4.12,4.1,4.11,71100.0,3.5151,3.5236,3.5065,3.5151,71100.0
2011-09-23 11:20:00,4.11,4.11,4.1,4.1,16100.0,3.5151,3.5151,3.5065,3.5065,16100.0
2011-09-23 11:25:00,4.11,4.11,4.1,4.1,23600.0,3.5151,3.5151,3.5065,3.5065,23600.0
2011-09-23 11:30:00,4.1,4.11,4.09,4.09,15700.0,3.5065,3.5151,3.498,3.498,15700.0
2011-09-23 11:35:00,4.09,4.09,4.07,4.07,21900.0,3.498,3.498,3.4809,3.4809,21900.0
2011-09-23 11:40:00,4.07,4.07,4.05,4.05,14100.0,3.4809,3.4809,3.4637,3.4637,14100.0
2011-09-23 11:45:00,4.05,4.06,4.05,4.05,35300.0,3.4637,3.4723,3.4637,3.4637,35300.0
2011-09-23 11:50:00,4.06,4.06,4.04,4.04,14500.0,3.4723,3.4723,3.4552,3.4552,14500.0
2011-09-23 11:55:00,4.04,4.06,4.04,4.06,47100.0,3.4552,3.4723,3.4552,3.4723,47100.0
2011-09-23 12:00:00,4.07,4.07,4.05,4.05,35800.0,3.4809,3.4809,3.4637,3.4637,35800.0
2011-09-23 12:05:00,4.06,4.07,4.06,4.06,25800.0,3.4723,3.4809,3.4723,3.4723,25800.0
2011-09-23 12:10:00,4.07,4.08,4.06,4.08,151300.0,3.4809,3.4894,3.4723,3.4894,151300.0
2011-09-23 12:15:00,4.08,4.12,4.08,4.12,213200.0,3.4894,3.5236,3.4894,3.5236,213200.0
2011-09-23 12:20:00,4.12,4.15,4.12,4.14,185200.0,3.5236,3.5493,3.5236,3.5407,185200.0
2011-09-23 12:25:00,4.15,4.15,4.12,4.13,33700.0,3.5493,3.5493,3.5236,3.5322,33700.0
2011-09-23 12:30:00,4.12,4.13,4.12,4.12,13300.0,3.5236,3.5322,3.5236,3.5236,13300.0
2011-09-23 12:35:00,4.12,4.13,4.12,4.12,13000.0,3.5236,3.5322,3.5236,3.5236,13000.0
2011-09-23 12:40:00,4.11,4.12,4.1,4.1,21700.0,3.5151,3.5236,3.5065,3.5065,21700.0
2011-09-23 12:45:00,4.1,4.15,4.1,4.13,121800.0,3.5065,3.5493,3.5065,3.5322,121800.0
2011-09-23 12:50:00,4.13,4.15,4.12,4.13,87200.0,3.5322,3.5493,3.5236,3.5322,87200.0
2011-09-23 12:55:00,4.13,4.13,4.11,4.11,40800.0,3.5322,3.5322,3.5151,3.5151,40800.0
2011-09-23 13:00:00,4.12,4.12,4.1,4.1,57100.0,3.5236,3.5236,3.5065,3.5065,57100.0
2011-09-23 13:05:00,4.1,4.1,4.08,4.08,11300.0,3.5065,3.5065,3.4894,3.4894,11300.0
2011-09-23 13:10:00,4.08,4.11,4.08,4.1,51200.0,3.4894,3.5151,3.4894,3.5065,51200.0
2011-09-23 13:15:00,4.1,4.1,4.08,4.08,23600.0,3.5065,3.5065,3.4894,3.4894,23600.0
2011-09-23 13:20:00,4.08,4.09,4.07,4.08,16200.0,3.4894,3.498,3.4809,3.4894,16200.0
2011-09-23 13:25:00,4.08,4.1,4.08,4.1,39000.0,3.4894,3.5065,3.4894,3.5065,39000.0
2011-09-23 13:30:00,4.1,4.13,4.09,4.1,97400.0,3.5065,3.5322,3.498,3.5065,97400.0
2011-09-23 13:35:00,4.1,4.11,4.1,4.1,171500.0,3.5065,3.5151,3.5065,3.5065,171500.0
2011-09-23 13:40:00,4.1,4.13,4.09,4.13,63700.0,3.5065,3.5322,3.498,3.5322,63700.0
2011-09-23 13:45:00,4.13,4.14,4.12,4.14,79400.0,3.5322,3.5407,3.5236,3.5407,79400.0
2011-09-23 13:50:00,4.13,4.14,4.13,4.13,39000.0,3.5322,3.5407,3.5322,3.5322,39000.0
2011-09-23 13:55:00,4.13,4.15,4.13,4.14,31200.0,3.5322,3.5493,3.5322,3.5407,31200.0
2011-09-23 14:00:00,4.15,4.16,4.13,4.14,238500.0,3.5493,3.5578,3.5322,3.5407,238500.0
2011-09-23 14:05:00,4.13,4.14,4.12,4.12,31000.0,3.5322,3.5407,3.5236,3.5236,31000.0
2011-09-23 14:10:00,4.13,4.13,4.09,4.09,83100.0,3.5322,3.5322,3.498,3.498,83100.0
2011-09-23 14:15:00,4.09,4.1,4.08,4.09,60200.0,3.498,3.5065,3.4894,3.498,60200.0
2011-09-23 14:20:00,4.09,4.1,4.08,4.08,37900.0,3.498,3.5065,3.4894,3.4894,37900.0
2011-09-23 14:25:00,4.08,4.09,4.07,4.07,22900.0,3.4894,3.498,3.4809,3.4809,22900.0
2011-09-23 14:30:00,4.07,4.08,4.07,4.07,27800.0,3.4809,3.4894,3.4809,3.4809,27800.0
2011-09-23 14:35:00,4.07,4.07,4.06,4.06,43300.0,3.4809,3.4809,3.4723,3.4723,43300.0
2011-09-23 14:40:00,4.06,4.08,4.06,4.07,76400.0,3.4723,3.4894,3.4723,3.4809,76400.0
2011-09-23 14:45:00,4.07,4.08,4.05,4.05,25500.0,3.4809,3.4894,3.4637,3.4637,25500.0
2011-09-23 14:50:00,4.05,4.06,4.04,4.04,11900.0,3.4637,3.4723,3.4552,3.4552,11900.0
2011-09-23 14:55:00,4.05,4.05,4.03,4.03,38400.0,3.4637,3.4637,3.4466,3.4466,38400.0
2011-09-23 15:00:00,4.03,4.06,4.03,4.04,120600.0,3.4466,3.4723,3.4466,3.4552,120600.0
2011-09-23 15:05:00,4.04,4.06,4.03,4.04,109300.0,3.4552,3.4723,3.4466,3.4552,109300.0
2011-09-23 15:10:00,4.04,4.07,4.03,4.07,108300.0,3.4552,3.4809,3.4466,3.4809,108300.0
2011-09-23 15:15:00,4.07,4.07,4.05,4.06,39400.0,3.4809,3.4809,3.4637,3.4723,39400.0
2011-09-23 15:20:00,4.06,4.06,4.04,4.05,37200.0,3.4723,3.4723,3.4552,3.4637,37200.0
2011-09-23 15:25:00,4.04,4.07,4.04,4.07,100000.0,3.4552,3.4809,3.4552,3.4809,100000.0
2011-09-23 15:30:00,4.07,4.07,4.02,4.02,359100.0,3.4809,3.4809,3.4381,3.4381,359100.0
2011-09-23 15:35:00,4.02,4.05,4.02,4.04,131300.0,3.4381,3.4637,3.4381,3.4552,131300.0
2011-09-23 15:40:00,4.04,4.05,4.03,4.03,101100.0,3.4552,3.4637,3.4466,3.4466,101100.0
2011-09-23 15:45:00,4.03,4.05,4.03,4.04,289000.0,3.4466,3.4637,3.4466,3.4552,289000.0
2011-09-23 15:50:00,4.05,4.05,4.04,4.04,75100.0,3.4637,3.4637,3.4552,3.4552,75100.0
2011-09-23 15:55:00,4.04,4.05,4.04,4.04,260900.0,3.4552,3.4637,3.4552,3.4552,260900.0
2011-09-26 09:30:00,4.12,4.15,4.07,4.1,226500.0,3.5236,3.5493,3.4809,3.5065,226500.0
2011-09-26 09:35:00,4.11,4.14,4.07,4.08,86400.0,3.5151,3.5407,3.4809,3.4894,86400.0
2011-09-26 09:40:00,4.07,4.1,4.06,4.1,54100.0,3.4809,3.5065,3.4723,3.5065,54100.0
2011-09-26 09:45:00,4.1,4.14,4.06,4.13,113700.0,3.5065,3.5407,3.4723,3.5322,113700.0
2011-09-26 09:50:00,4.13,4.13,4.11,4.12,123700.0,3.5322,3.5322,3.5151,3.5236,123700.0
2011-09-26 09:55:00,4.13,4.13,4.08,4.12,187200.0,3.5322,3.5322,3.4894,3.5236,187200.0
2011-09-26 10:00:00,4.12,4.12,4.06,4.08,152700.0,3.5236,3.5236,3.4723,3.4894,152700.0
2011-09-26 10:05:00,4.07,4.09,4.05,4.05,59100.0,3.4809,3.498,3.4637,3.4637,59100.0
2011-09-26 10:10:00,4.06,4.06,3.98,4.02,194800.0,3.4723,3.4723,3.4039,3.4381,194800.0
2011-09-26 10:15:00,4.02,4.02,3.97,4.0,133000.0,3.4381,3.4381,3.3953,3.421,133000.0
2011-09-26 10:20:00,3.99,4.0,3.98,3.99,118700.0,3.4124,3.421,3.4039,3.4124,118700.0
2011-09-26 10:25:00,4.0,4.0,3.97,3.99,143600.0,3.421,3.421,3.3953,3.4124,143600.0
2011-09-26 10:30:00,4.0,4.0,3.96,3.96,115800.0,3.421,3.421,3.3868,3.3868,115800.0
2011-09-26 10:35:00,3.97,3.97,3.93,3.95,119600.0,3.3953,3.3953,3.3611,3.3782,119600.0
2011-09-26 10:40:00,3.96,3.98,3.95,3.98,62500.0,3.3868,3.4039,3.3782,3.4039,62500.0
2011-09-26 10:45:00,3.98,3.98,3.93,3.93,62100.0,3.4039,3.4039,3.3611,3.3611,62100.0
2011-09-26 10:50:00,3.93,4.0,3.92,3.98,149000.0,3.3611,3.421,3.3526,3.4039,149000.0
2011-09-26 10:55:00,3.99,3.99,3.96,3.97,39900.0,3.4124,3.4124,3.3868,3.3953,39900.0
2011-09-26 11:00:00,3.96,4.01,3.96,4.0,116700.0,3.3868,3.4295,3.3868,3.421,116700.0
2011-09-26 11:05:00,4.01,4.03,4.0,4.03,61500.0,3.4295,3.4466,3.421,3.4466,61500.0
2011-09-26 11:10:00,4.03,4.03,4.01,4.02,29100.0,3.4466,3.4466,3.4295,3.4381,29100.0
2011-09-26 11:15:00,4.02,4.03,4.01,4.03,44800.0,3.4381,3.4466,3.4295,3.4466,44800.0
2011-09-26 11:20:00,4.02,4.07,4.01,4.07,121800.0,3.4381,3.4809,3.4295,3.4809,121800.0
2011-09-26 11:25:00,4.07,4.08,4.04,4.06,106500.0,3.4809,3.4894,3.4552,3.4723,106500.0
2011-09-26 11:30:00,4.07,4.07,4.05,4.07,51200.0,3.4809,3.4809,3.4637,3.4809,51200.0
2011-09-26 11:35:00,4.06,4.07,4.05,4.07,72900.0,3.4723,3.4809,3.4637,3.4809,72900.0
2011-09-26 11:40:00,4.07,4.09,4.06,4.07,54000.0,3.4809,3.498,3.4723,3.4809,54000.0
2011-09-26 11:45:00,4.08,4.08,4.07,4.07,46100.0,3.4894,3.4894,3.4809,3.4809,46100.0
2011-09-26 11:50:00,4.07,4.08,4.05,4.07,102400.0,3.4809,3.4894,3.4637,3.4809,102400.0
2011-09-26 11:55:00,4.06,4.09,4.06,4.09,51300.0,3.4723,3.498,3.4723,3.498,51300.0
2011-09-26 12:00:00,4.09,4.09,4.04,4.06,62500.0,3.498,3.498,3.4552,3.4723,62500.0
2011-09-26 12:05:00,4.05,4.06,4.04,4.04,19400.0,3.4637,3.4723,3.4552,3.4552,19400.0
2011-09-26 12:10:00,4.04,4.05,4.04,4.05,22900.0,3.4552,3.4637,3.4552,3.4637,22900.0
2011-09-26 12:15:00,4.04,4.05,4.02,4.04,74600.0,3.4552,3.4637,3.4381,3.4552,74600.0
2011-09-26 12:20:00,4.04,4.04,4.02,4.02,73200.0,3.4552,3.4552,3.4381,3.4381,73200.0
2011-09-26 12:25:00,4.02,4.03,4.01,4.02,56800.0,3.4381,3.4466,3.4295,3.4381,56800.0
2011-09-26 12:30:00,4.02,4.03,4.01,4.03,43600.0,3.4381,3.4466,3.4295,3.4466,43600.0
2011-09-26 12:35:00,4.03,4.03,4.02,4.02,11700.0,3.4466,3.4466,3.4381,3.4381,11700.0
2011-09-26 12:40:00,4.02,4.03,3.98,3.99,107700.0,3.4381,3.4466,3.4039,3.4124,107700.0
2011-09-26 12:45:00,3.99,4.0,3.97,3.97,43400.0,3.4124,3.421,3.3953,3.3953,43400.0
2011-09-26 12:50:00,3.97,3.98,3.96,3.98,87200.0,3.3953,3.4039,3.3868,3.4039,87200.0
2011-09-26 12:55:00,3.99,3.99,3.96,3.98,117000.0,3.4124,3.4124,3.3868,3.4039,117000.0
2011-09-26 13:00:00,3.98,3.98,3.95,3.97,44600.0,3.4039,3.4039,3.3782,3.3953,44600.0
2011-09-26 13:05:00,3.97,3.98,3.95,3.97,61200.0,3.3953,3.4039,3.3782,3.3953,61200.0
2011-09-26 13:10:00,3.98,3.98,3.95,3.96,86800.0,3.4039,3.4039,3.3782,3.3868,86800.0
2011-09-26 13:15:00,3.96,3.98,3.95,3.98,109400.0,3.3868,3.4039,3.3782,3.4039,109400.0
2011-09-26 13:20:00,3.97,4.0,3.97,3.98,46900.0,3.3953,3.421,3.3953,3.4039,46900.0
2011-09-26 13:25:00,3.99,4.0,3.97,3.98,39600.0,3.4124,3.421,3.3953,3.4039,39600.0
2011-09-26 13:30:00,3.97,3.98,3.95,3.95,44300.0,3.3953,3.4039,3.3782,3.3782,44300.0
2011-09-26 13:35:00,3.96,3.96,3.94,3.94,106300.0,3.3868,3.3868,3.3697,3.3697,106300.0
2011-09-26 13:40:00,3.95,3.97,3.94,3.95,79900.0,3.3782,3.3953,3.3697,3.3782,79900.0
2011-09-26 13:45:00,3.95,3.97,3.95,3.95,83600.0,3.3782,3.3953,3.3782,3.3782,83600.0
2011-09-26 13:50:00,3.95,3.98,3.94,3.97,135000.0,3.3782,3.4039,3.3697,3.3953,135000.0
2011-09-26 13:55:00,3.97,3.98,3.96,3.96,27600.0,3.3953,3.4039,3.3868,3.3868,27600.0
2011-09-26 14:00:00,3.97,4.01,3.96,4.0,209000.0,3.3953,3.4295,3.3868,3.421,209000.0
2011-09-26 14:05:00,4.0,4.02,3.97,3.97,168200.0,3.421,3.4381,3.3953,3.3953,168200.0
2011-09-26 14:10:00,3.97,3.99,3.95,3.97,200600.0,3.3953,3.4124,3.3782,3.3953,200600.0
2011-09-26 14:15:00,3.97,3.98,3.96,3.98,94300.0,3.3953,3.4039,3.3868,3.4039,94300.0
2011-09-26 14:20:00,3.97,3.98,3.96,3.98,41000.0,3.3953,3.4039,3.3868,3.4039,41000.0
2011-09-26 14:25:00,3.97,3.99,3.96,3.97,98300.0,3.3953,3.4124,3.3868,3.3953,98300.0
2011-09-26 14:30:00,3.97,3.99,3.96,3.99,87800.0,3.3953,3.4124,3.3868,3.4124,87800.0
2011-09-26 14:35:00,3.99,4.01,3.99,4.0,274000.0,3.4124,3.4295,3.4124,3.421,274000.0
2011-09-26 14:40:00,4.0,4.01,4.0,4.0,35800.0,3.421,3.4295,3.421,3.421,35800.0
2011-09-26 14:45:00,4.01,4.01,3.99,3.99,55400.0,3.4295,3.4295,3.4124,3.4124,55400.0
2011-09-26 14:50:00,3.99,4.0,3.97,4.0,72600.0,3.4124,3.421,3.3953,3.421,72600.0
2011-09-26 14:55:00,4.0,4.02,3.99,4.0,106300.0,3.421,3.4381,3.4124,3.421,106300.0
2011-09-26 15:00:00,4.0,4.03,4.0,4.03,121500.0,3.421,3.4466,3.421,3.4466,121500.0
2011-09-26 15:05:00,4.03,4.03,3.99,3.99,33500.0,3.4466,3.4466,3.4124,3.4124,33500.0
2011-09-26 15:10:00,3.99,4.04,3.99,4.04,127200.0,3.4124,3.4552,3.4124,3.4552,127200.0
2011-09-26 15:15:00,4.04,4.06,4.02,4.05,158900.0,3.4552,3.4723,3.4381,3.4637,158900.0
2011-09-26 15:20:00,4.06,4.06,4.04,4.05,101600.0,3.4723,3.4723,3.4552,3.4637,101600.0
2011-09-26 15:25:00,4.06,4.06,4.03,4.05,165700.0,3.4723,3.4723,3.4466,3.4637,165700.0
2011-09-26 15:30:00,4.06,4.06,4.04,4.05,59200.0,3.4723,3.4723,3.4552,3.4637,59200.0
2011-09-26 15:35:00,4.05,4.09,4.03,4.08,126000.0,3.4637,3.498,3.4466,3.4894,126000.0
2011-09-26 15:40:00,4.08,4.11,4.06,4.11,245500.0,3.4894,3.5151,3.4723,3.5151,245500.0
2011-09-26 15:45:00,4.11,4.13,4.1,4.1,441300.0,3.5151,3.5322,3.5065,3.5065,441300.0
2011-09-26 15:50:00,4.11,4.14,4.1,4.14,332900.0,3.5151,3.5407,3.5065,3.5407,332900.0
2011-09-26 15:55:00,4.13,4.15,4.11,4.11,614200.0,3.5322,3.5493,3.5151,3.5151,614200.0
2011-09-27 09:30:00,4.24,4.27,4.23,4.27,215100.0,3.6262,3.6519,3.6177,3.6519,215100.0
2011-09-27 09:35:00,4.26,4.3,4.24,4.24,127600.0,3.6433,3.6776,3.6262,3.6262,127600.0
2011-09-27 09:40:00,4.24,4.25,4.19,4.21,92300.0,3.6262,3.6348,3.5835,3.6006,92300.0
2011-09-27 09:45:00,4.22,4.27,4.21,4.27,128500.0,3.6091,3.6519,3.6006,3.6519,128500.0
2011-09-27 09:50:00,4.27,4.29,4.23,4.23,337100.0,3.6519,3.669,3.6177,3.6177,337100.0
2011-09-27 09:55:00,4.23,4.31,4.21,4.3,773300.0,3.6177,3.6861,3.6006,3.6776,773300.0
2011-09-27 10:00:00,4.3,4.3,4.24,4.24,227200.0,3.6776,3.6776,3.6262,3.6262,227200.0
2011-09-27 10:05:00,4.24,4.26,4.23,4.24,65100.0,3.6262,3.6433,3.6177,3.6262,65100.0
2011-09-27 10:10:00,4.25,4.25,4.19,4.22,262200.0,3.6348,3.6348,3.5835,3.6091,262200.0
2011-09-27 10:15:00,4.23,4.24,4.21,4.22,44400.0,3.6177,3.6262,3.6006,3.6091,44400.0
2011-09-27 10:20:00,4.23,4.25,4.22,4.24,47000.0,3.6177,3.6348,3.6091,3.6262,47000.0
2011-09-27 10:25:00,4.25,4.26,4.23,4.24,168100.0,3.6348,3.6433,3.6177,3.6262,168100.0
2011-09-27 10:30:00,4.25,4.25,4.23,4.25,41600.0,3.6348,3.6348,3.6177,3.6348,41600.0
2011-09-27 10:35:00,4.25,4.25,4.21,4.22,162200.0,3.6348,3.6348,3.6006,3.6091,162200.0
2011-09-27 10:40:00,4.21,4.25,4.21,4.22,56500.0,3.6006,3.6348,3.6006,3.6091,56500.0
2011-09-27 10:45:00,4.23,4.26,4.22,4.26,92300.0,3.6177,3.6433,3.6091,3.6433,92300.0
2011-09-27 10:50:00,4.26,4.27,4.23,4.23,316600.0,3.6433,3.6519,3.6177,3.6177,316600.0
2011-09-27 10:55:00,4.23,4.25,4.23,4.25,102400.0,3.6177,3.6348,3.6177,3.6348,102400.0
2011-09-27 11:00:00,4.25,4.26,4.24,4.25,181000.0,3.6348,3.6433,3.6262,3.6348,181000.0
2011-09-27 11:05:00,4.25,4.26,4.23,4.23,86300.0,3.6348,3.6433,3.6177,3.6177,86300.0
2011-09-27 11:10:00,4.24,4.26,4.23,4.25,56100.0,3.6262,3.6433,3.6177,3.6348,56100.0
2011-09-27 11:15:00,4.25,4.28,4.25,4.27,83500.0,3.6348,3.6605,3.6348,3.6519,83500.0
2011-09-27 11:20:00,4.28,4.3,4.25,4.28,497800.0,3.6605,3.6776,3.6348,3.6605,497800.0
2011-09-27 11:25:00,4.28,4.3,4.28,4.29,87600.0,3.6605,3.6776,3.6605,3.669,87600.0
2011-09-27 11:30:00,4.29,4.29,4.26,4.28,142100.0,3.669,3.669,3.6433,3.6605,142100.0
2011-09-27 11:35:00,4.28,4.29,4.27,4.27,31300.0,3.6605,3.669,3.6519,3.6519,31300.0
2011-09-27 11:40:00,4.28,4.28,4.27,4.28,31000.0,3.6605,3.6605,3.6519,3.6605,31000.0
2011-09-27 11:45:00,4.28,4.28,4.27,4.27,7500.0,3.6605,3.6605,3.6519,3.6519,7500.0
2011-09-27 11:50:00,4.28,4.28,4.27,4.28,62800.0,3.6605,3.6605,3.6519,3.6605,62800.0
2011-09-27 11:55:00,4.29,4.31,4.29,4.29,85800.0,3.669,3.6861,3.669,3.669,85800.0
2011-09-27 12:00:00,4.29,4.32,4.28,4.31,49900.0,3.669,3.6947,3.6605,3.6861,49900.0
2011-09-27 12:05:00,4.32,4.33,4.31,4.33,49200.0,3.6947,3.7032,3.6861,3.7032,49200.0
2011-09-27 12:10:00,4.33,4.34,4.32,4.32,42700.0,3.7032,3.7118,3.6947,3.6947,42700.0
2011-09-27 12:15:00,4.33,4.33,4.3,4.3,179700.0,3.7032,3.7032,3.6776,3.6776,179700.0
2011-09-27 12:20:00,4.3,4.35,4.29,4.31,831300.0,3.6776,3.7203,3.669,3.6861,831300.0
2011-09-27 12:25:00,4.32,4.32,4.3,4.31,34000.0,3.6947,3.6947,3.6776,3.6861,34000.0
2011-09-27 12:30:00,4.31,4.31,4.28,4.28,41800.0,3.6861,3.6861,3.6605,3.6605,41800.0
2011-09-27 12:35:00,4.28,4.28,4.26,4.26,67600.0,3.6605,3.6605,3.6433,3.6433,67600.0
2011-09-27 12:40:00,4.27,4.28,4.27,4.28,36700.0,3.6519,3.6605,3.6519,3.6605,36700.0
2011-09-27 12:45:00,4.28,4.28,4.27,4.27,61600.0,3.6605,3.6605,3.6519,3.6519,61600.0
2011-09-27 12:50:00,4.28,4.3,4.27,4.3,47100.0,3.6605,3.6776,3.6519,3.6776,47100.0
2011-09-27 12:55:00,4.3,4.31,4.3,4.3,31900.0,3.6776,3.6861,3.6776,3.6776,31900.0
2011-09-27 13:00:00,4.3,4.31,4.28,4.29,371000.0,3.6776,3.6861,3.6605,3.669,371000.0
2011-09-27 13:05:00,4.3,4.31,4.28,4.29,117400.0,3.6776,3.6861,3.6605,3.669,117400.0
2011-09-27 13:10:00,4.29,4.3,4.28,4.28,81300.0,3.669,3.6776,3.6605,3.6605,81300.0
2011-09-27 13:15:00,4.29,4.29,4.28,4.28,53400.0,3.669,3.669,3.6605,3.6605,53400.0
2011-09-27 13:20:00,4.29,4.29,4.28,4.28,11800.0,3.669,3.669,3.6605,3.6605,11800.0
2011-09-27 13:25:00,4.28,4.29,4.27,4.28,31900.0,3.6605,3.669,3.6519,3.6605,31900.0
2011-09-27 13:30:00,4.28,4.28,4.27,4.27,12900.0,3.6605,3.6605,3.6519,3.6519,12900.0
2011-09-27 13:35:00,4.28,4.3,4.28,4.29,291900.0,3.6605,3.6776,3.6605,3.669,291900.0
2011-09-27 13:40:00,4.29,4.29,4.28,4.29,49400.0,3.669,3.669,3.6605,3.669,49400.0
2011-09-27 13:45:00,4.28,4.3,4.28,4.29,83800.0,3.6605,3.6776,3.6605,3.669,83800.0
2011-09-27 13:50:00,4.29,4.31,4.29,4.31,92700.0,3.669,3.6861,3.669,3.6861,92700.0
2011-09-27 13:55:00,4.31,4.31,4.3,4.31,59400.0,3.6861,3.6861,3.6776,3.6861,59400.0
2011-09-27 14:00:00,4.31,4.33,4.3,4.33,289300.0,3.6861,3.7032,3.6776,3.7032,289300.0
2011-09-27 14:05:00,4.32,4.33,4.32,4.32,47300.0,3.6947,3.7032,3.6947,3.6947,47300.0
2011-09-27 14:10:00,4.33,4.34,4.32,4.34,70500.0,3.7032,3.7118,3.6947,3.7118,70500.0
2011-09-27 14:15:00,4.33,4.35,4.33,4.35,66900.0,3.7032,3.7203,3.7032,3.7203,66900.0
2011-09-27 14:20:00,4.35,4.35,4.32,4.32,170900.0,3.7203,3.7203,3.6947,3.6947,170900.0
2011-09-27 14:25:00,4.32,4.33,4.32,4.32,29000.0,3.6947,3.7032,3.6947,3.6947,29000.0
2011-09-27 14:30:00,4.31,4.33,4.31,4.33,78800.0,3.6861,3.7032,3.6861,3.7032,78800.0
2011-09-27 14:35:00,4.33,4.34,4.31,4.33,156900.0,3.7032,3.7118,3.6861,3.7032,156900.0
2011-09-27 14:40:00,4.33,4.33,4.31,4.31,32900.0,3.7032,3.7032,3.6861,3.6861,32900.0
2011-09-27 14:45:00,4.32,4.32,4.3,4.3,47300.0,3.6947,3.6947,3.6776,3.6776,47300.0
2011-09-27 14:50:00,4.3,4.33,4.3,4.33,98900.0,3.6776,3.7032,3.6776,3.7032,98900.0
2011-09-27 14:55:00,4.33,4.33,4.3,4.32,90000.0,3.7032,3.7032,3.6776,3.6947,90000.0
2011-09-27 15:00:00,4.31,4.32,4.28,4.29,113600.0,3.6861,3.6947,3.6605,3.669,113600.0
2011-09-27 15:05:00,4.29,4.29,4.25,4.27,234600.0,3.669,3.669,3.6348,3.6519,234600.0
2011-09-27 15:10:00,4.27,4.28,4.24,4.25,185000.0,3.6519,3.6605,3.6262,3.6348,185000.0
2011-09-27 15:15:00,4.26,4.27,4.25,4.27,92400.0,3.6433,3.6519,3.6348,3.6519,92400.0
2011-09-27 15:20:00,4.27,4.27,4.19,4.2,324300.0,3.6519,3.6519,3.5835,3.592,324300.0
2011-09-27 15:25:00,4.2,4.2,4.18,4.18,87700.0,3.592,3.592,3.5749,3.5749,87700.0
2011-09-27 15:30:00,4.19,4.23,4.18,4.22,343500.0,3.5835,3.6177,3.5749,3.6091,343500.0
2011-09-27 15:35:00,4.23,4.23,4.2,4.2,209700.0,3.6177,3.6177,3.592,3.592,209700.0
2011-09-27 15:40:00,4.2,4.21,4.18,4.2,219900.0,3.592,3.6006,3.5749,3.592,219900.0
2011-09-27 15:45:00,4.21,4.22,4.09,4.12,1162100.0,3.6006,3.6091,3.498,3.5236,1162100.0
2011-09-27 15:50:00,4.13,4.14,4.11,4.11,263600.0,3.5322,3.5407,3.5151,3.5151,263600.0
2011-09-27 15:55:00,4.11,4.17,4.11,4.16,1034500.0,3.5151,3.5664,3.5151,3.5578,1034500.0
2011-09-28 09:30:00,4.19,4.22,4.14,4.14,52000.0,3.5835,3.6091,3.5407,3.5407,52000.0
2011-09-28 09:35:00,4.15,4.17,4.13,4.16,90400.0,3.5493,3.5664,3.5322,3.5578,90400.0
2011-09-28 09:40:00,4.16,4.18,4.13,4.17,68300.0,3.5578,3.5749,3.5322,3.5664,68300.0
2011-09-28 09:45:00,4.17,4.17,4.13,4.14,47500.0,3.5664,3.5664,3.5322,3.5407,47500.0
2011-09-28 09:50:00,4.14,4.16,4.13,4.15,63300.0,3.5407,3.5578,3.5322,3.5493,63300.0
2011-09-28 09:55:00,4.15,4.16,4.14,4.15,23800.0,3.5493,3.5578,3.5407,3.5493,23800.0
2011-09-28 10:00:00,4.15,4.16,4.13,4.15,73000.0,3.5493,3.5578,3.5322,3.5493,73000.0
2011-09-28 10:05:00,4.16,4.16,4.13,4.16,51600.0,3.5578,3.5578,3.5322,3.5578,51600.0
2011-09-28 10:10:00,4.15,4.16,4.13,4.15,61100.0,3.5493,3.5578,3.5322,3.5493,61100.0
2011-09-28 10:15:00,4.16,4.16,4.11,4.11,130500.0,3.5578,3.5578,3.5151,3.5151,130500.0
2011-09-28 10:20:00,4.1,4.13,4.1,4.12,105300.0,3.5065,3.5322,3.5065,3.5236,105300.0
2011-09-28 10:25:00,4.11,4.14,4.11,4.12,160200.0,3.5151,3.5407,3.5151,3.5236,160200.0
2011-09-28 10:30:00,4.12,4.13,4.09,4.1,169900.0,3.5236,3.5322,3.498,3.5065,169900.0
2011-09-28 10:35:00,4.1,4.13,4.08,4.08,94800.0,3.5065,3.5322,3.4894,3.4894,94800.0
2011-09-28 10:40:00,4.08,4.1,4.07,4.07,165000.0,3.4894,3.5065,3.4809,3.4809,165000.0
2011-09-28 10:45:00,4.07,4.1,4.06,4.09,101400.0,3.4809,3.5065,3.4723,3.498,101400.0
2011-09-28 10:50:00,4.09,4.11,4.09,4.11,51000.0,3.498,3.5151,3.498,3.5151,51000.0
2011-09-28 10:55:00,4.11,4.12,4.08,4.08,56100.0,3.5151,3.5236,3.4894,3.4894,56100.0
2011-09-28 11:00:00,4.08,4.1,4.08,4.08,207000.0,3.4894,3.5065,3.4894,3.4894,207000.0
2011-09-28 11:05:00,4.08,4.09,4.08,4.08,16500.0,3.4894,3.498,3.4894,3.4894,16500.0
2011-09-28 11:10:00,4.08,4.1,4.06,4.07,191200.0,3.4894,3.5065,3.4723,3.4809,191200.0
2011-09-28 11:15:00,4.07,4.07,4.04,4.04,43300.0,3.4809,3.4809,3.4552,3.4552,43300.0
2011-09-28 11:20:00,4.04,4.04,4.03,4.03,32000.0,3.4552,3.4552,3.4466,3.4466,32000.0
2011-09-28 11:25:00,4.03,4.04,4.03,4.03,72600.0,3.4466,3.4552,3.4466,3.4466,72600.0
2011-09-28 11:30:00,4.03,4.04,4.0,4.02,125900.0,3.4466,3.4552,3.421,3.4381,125900.0
2011-09-28 11:35:00,4.01,4.07,4.01,4.06,170400.0,3.4295,3.4809,3.4295,3.4723,170400.0
2011-09-28 11:40:00,4.06,4.07,4.04,4.05,97100.0,3.4723,3.4809,3.4552,3.4637,97100.0
2011-09-28 11:45:00,4.05,4.06,4.03,4.04,28300.0,3.4637,3.4723,3.4466,3.4552,28300.0
2011-09-28 11:50:00,4.05,4.08,4.04,4.07,73000.0,3.4637,3.4894,3.4552,3.4809,73000.0
2011-09-28 11:55:00,4.07,4.08,4.04,4.04,59300.0,3.4809,3.4894,3.4552,3.4552,59300.0
2011-09-28 12:00:00,4.04,4.06,4.04,4.04,89900.0,3.4552,3.4723,3.4552,3.4552,89900.0
2011-09-28 12:05:00,4.04,4.05,4.02,4.02,27800.0,3.4552,3.4637,3.4381,3.4381,27800.0
2011-09-28 12:10:00,4.02,4.04,4.02,4.04,72200.0,3.4381,3.4552,3.4381,3.4552,72200.0
2011-09-28 12:15:00,4.04,4.04,4.01,4.02,133000.0,3.4552,3.4552,3.4295,3.4381,133000.0
2011-09-28 12:20:00,4.02,4.04,4.02,4.04,52200.0,3.4381,3.4552,3.4381,3.4552,52200.0
2011-09-28 12:25:00,4.04,4.06,4.03,4.06,42700.0,3.4552,3.4723,3.4466,3.4723,42700.0
2011-09-28 12:30:00,4.05,4.06,4.04,4.04,54300.0,3.4637,3.4723,3.4552,3.4552,54300.0
2011-09-28 12:35:00,4.04,4.05,4.03,4.05,46100.0,3.4552,3.4637,3.4466,3.4637,46100.0
2011-09-28 12:40:00,4.05,4.05,4.03,4.03,36300.0,3.4637,3.4637,3.4466,3.4466,36300.0
2011-09-28 12:45:00,4.03,4.04,4.03,4.03,7100.0,3.4466,3.4552,3.4466,3.4466,7100.0
2011-09-28 12:50:00,4.03,4.05,4.03,4.05,33700.0,3.4466,3.4637,3.4466,3.4637,33700.0
2011-09-28 12:55:00,4.04,4.09,4.04,4.08,96500.0,3.4552,3.498,3.4552,3.4894,96500.0
2011-09-28 13:00:00,4.08,4.09,4.07,4.08,26800.0,3.4894,3.498,3.4809,3.4894,26800.0
2011-09-28 13:05:00,4.07,4.08,4.06,4.07,43200.0,3.4809,3.4894,3.4723,3.4809,43200.0
2011-09-28 13:10:00,4.07,4.07,4.05,4.05,16800.0,3.4809,3.4809,3.4637,3.4637,16800.0
2011-09-28 13:15:00,4.05,4.06,4.04,4.04,15300.0,3.4637,3.4723,3.4552,3.4552,15300.0
2011-09-28 13:20:00,4.04,4.04,4.02,4.02,59400.0,3.4552,3.4552,3.4381,3.4381,59400.0
2011-09-28 13:25:00,4.02,4.03,4.01,4.01,30100.0,3.4381,3.4466,3.4295,3.4295,30100.0
2011-09-28 13:30:00,4.01,4.02,3.99,3.99,59300.0,3.4295,3.4381,3.4124,3.4124,59300.0
2011-09-28 13:35:00,3.99,4.02,3.99,4.01,124500.0,3.4124,3.4381,3.4124,3.4295,124500.0
2011-09-28 13:40:00,4.01,4.02,4.01,4.01,18300.0,3.4295,3.4381,3.4295,3.4295,18300.0
2011-09-28 13:45:00,4.01,4.02,4.0,4.0,120300.0,3.4295,3.4381,3.421,3.421,120300.0
2011-09-28 13:50:00,4.0,4.01,4.0,4.0,31300.0,3.421,3.4295,3.421,3.421,31300.0
2011-09-28 13:55:00,4.01,4.01,4.0,4.0,74400.0,3.4295,3.4295,3.421,3.421,74400.0
2011-09-28 14:00:00,4.0,4.01,4.0,4.0,162900.0,3.421,3.4295,3.421,3.421,162900.0
2011-09-28 14:05:00,4.0,4.03,4.0,4.03,126700.0,3.421,3.4466,3.421,3.4466,126700.0
2011-09-28 14:10:00,4.02,4.03,4.01,4.02,61300.0,3.4381,3.4466,3.4295,3.4381,61300.0
2011-09-28 14:15:00,4.02,4.03,4.02,4.03,64900.0,3.4381,3.4466,3.4381,3.4466,64900.0
2011-09-28 14:20:00,4.02,4.03,4.0,4.01,89900.0,3.4381,3.4466,3.421,3.4295,89900.0
2011-09-28 14:25:00,4.01,4.01,4.0,4.0,10600.0,3.4295,3.4295,3.421,3.421,10600.0
2011-09-28 14:30:00,4.0,4.03,4.0,4.02,114100.0,3.421,3.4466,3.421,3.4381,114100.0
2011-09-28 14:35:00,4.03,4.03,4.01,4.01,35500.0,3.4466,3.4466,3.4295,3.4295,35500.0
2011-09-28 14:40:00,4.01,4.04,4.01,4.03,62200.0,3.4295,3.4552,3.4295,3.4466,62200.0
2011-09-28 14:45:00,4.04,4.04,4.0,4.0,98400.0,3.4552,3.4552,3.421,3.421,98400.0
2011-09-28 14:50:00,4.0,4.02,4.0,4.0,55000.0,3.421,3.4381,3.421,3.421,55000.0
2011-09-28 14:55:00,4.0,4.03,4.0,4.02,45800.0,3.421,3.4466,3.421,3.4381,45800.0
2011-09-28 15:00:00,4.02,4.08,4.02,4.07,439400.0,3.4381,3.4894,3.4381,3.4809,439400.0
2011-09-28 15:05:00,4.07,4.09,4.07,4.08,79400.0,3.4809,3.498,3.4809,3.4894,79400.0
2011-09-28 15:10:00,4.08,4.12,4.08,4.12,116800.0,3.4894,3.5236,3.4894,3.5236,116800.0
2011-09-28 15:15:00,4.11,4.12,4.06,4.07,337400.0,3.5151,3.5236,3.4723,3.4809,337400.0
2011-09-28 15:20:00,4.07,4.08,4.05,4.05,116000.0,3.4809,3.4894,3.4637,3.4637,116000.0
2011-09-28 15:25:00,4.05,4.06,4.04,4.04,73500.0,3.4637,3.4723,3.4552,3.4552,73500.0
2011-09-28 15:30:00,4.04,4.05,4.02,4.02,183300.0,3.4552,3.4637,3.4381,3.4381,183300.0
2011-09-28 15:35:00,4.02,4.03,4.0,4.0,207200.0,3.4381,3.4466,3.421,3.421,207200.0
2011-09-28 15:40:00,4.0,4.02,4.0,4.0,260700.0,3.421,3.4381,3.421,3.421,260700.0
2011-09-28 15:45:00,4.0,4.0,3.96,3.97,293400.0,3.421,3.421,3.3868,3.3953,293400.0
2011-09-28 15:50:00,3.97,3.98,3.97,3.98,203200.0,3.3953,3.4039,3.3953,3.4039,203200.0
2011-09-28 15:55:00,3.98,3.99,3.97,3.99,296900.0,3.4039,3.4124,3.3953,3.4124,296900.0
2011-09-29 09:30:00,4.1,4.11,4.05,4.07,67300.0,3.5065,3.5151,3.4637,3.4809,67300.0
2011-09-29 09:35:00,4.07,4.1,4.05,4.05,112100.0,3.4809,3.5065,3.4637,3.4637,112100.0
2011-09-29 09:40:00,4.06,4.08,4.04,4.07,83700.0,3.4723,3.4894,3.4552,3.4809,83700.0
2011-09-29 09:45:00,4.08,4.09,4.04,4.08,90800.0,3.4894,3.498,3.4552,3.4894,90800.0
2011-09-29 09:50:00,4.08,4.09,4.05,4.05,116800.0,3.4894,3.498,3.4637,3.4637,116800.0
2011-09-29 09:55:00,4.06,4.07,4.03,4.04,120100.0,3.4723,3.4809,3.4466,3.4552,120100.0
2011-09-29 10:00:00,4.03,4.06,4.02,4.03,145200.0,3.4466,3.4723,3.4381,3.4466,145200.0
2011-09-29 10:05:00,4.02,4.04,4.02,4.03,80000.0,3.4381,3.4552,3.4381,3.4466,80000.0
2011-09-29 10:10:00,4.03,4.08,4.02,4.08,250100.0,3.4466,3.4894,3.4381,3.4894,250100.0
2011-09-29 10:15:00,4.07,4.1,4.05,4.05,384100.0,3.4809,3.5065,3.4637,3.4637,384100.0
2011-09-29 10:20:00,4.05,4.05,4.04,4.04,60700.0,3.4637,3.4637,3.4552,3.4552,60700.0
2011-09-29 10:25:00,4.05,4.05,4.03,4.04,160400.0,3.4637,3.4637,3.4466,3.4552,160400.0
2011-09-29 10:30:00,4.03,4.04,4.02,4.03,44200.0,3.4466,3.4552,3.4381,3.4466,44200.0
2011-09-29 10:35:00,4.03,4.05,4.02,4.04,129200.0,3.4466,3.4637,3.4381,3.4552,129200.0
2011-09-29 10:40:00,4.04,4.05,4.03,4.03,192000.0,3.4552,3.4637,3.4466,3.4466,192000.0
2011-09-29 10:45:00,4.03,4.04,4.01,4.04,65600.0,3.4466,3.4552,3.4295,3.4552,65600.0
2011-09-29 10:50:00,4.03,4.05,4.03,4.05,25600.0,3.4466,3.4637,3.4466,3.4637,25600.0
2011-09-29 10:55:00,4.05,4.08,4.03,4.08,187600.0,3.4637,3.4894,3.4466,3.4894,187600.0
2011-09-29 11:00:00,4.08,4.09,4.07,4.09,181800.0,3.4894,3.498,3.4809,3.498,181800.0
2011-09-29 11:05:00,4.09,4.09,4.09,4.09,60400.0,3.498,3.498,3.498,3.498,60400.0
2011-09-29 11:10:00,4.09,4.1,4.09,4.1,83200.0,3.498,3.5065,3.498,3.5065,83200.0
2011-09-29 11:15:00,4.1,4.1,4.07,4.07,75800.0,3.5065,3.5065,3.4809,3.4809,75800.0
2011-09-29 11:20:00,4.07,4.08,4.06,4.07,70000.0,3.4809,3.4894,3.4723,3.4809,70000.0
2011-09-29 11:25:00,4.07,4.12,4.06,4.11,270900.0,3.4809,3.5236,3.4723,3.5151,270900.0
2011-09-29 11:30:00,4.12,4.12,4.11,4.12,21500.0,3.5236,3.5236,3.5151,3.5236,21500.0
2011-09-29 11:35:00,4.12,4.14,4.11,4.13,210400.0,3.5236,3.5407,3.5151,3.5322,210400.0
2011-09-29 11:40:00,4.13,4.14,4.12,4.13,147900.0,3.5322,3.5407,3.5236,3.5322,147900.0
2011-09-29 11:45:00,4.13,4.15,4.12,4.13,268100.0,3.5322,3.5493,3.5236,3.5322,268100.0
2011-09-29 11:50:00,4.14,4.14,4.13,4.14,493700.0,3.5407,3.5407,3.5322,3.5407,493700.0
2011-09-29 11:55:00,4.14,4.15,4.13,4.13,71900.0,3.5407,3.5493,3.5322,3.5322,71900.0
2011-09-29 12:00:00,4.14,4.18,4.13,4.18,224700.0,3.5407,3.5749,3.5322,3.5749,224700.0
2011-09-29 12:05:00,4.18,4.18,4.15,4.15,132100.0,3.5749,3.5749,3.5493,3.5493,132100.0
2011-09-29 12:10:00,4.16,4.18,4.16,4.18,103300.0,3.5578,3.5749,3.5578,3.5749,103300.0
2011-09-29 12:15:00,4.18,4.2,4.15,4.18,257900.0,3.5749,3.592,3.5493,3.5749,257900.0
2011-09-29 12:20:00,4.17,4.2,4.15,4.2,387000.0,3.5664,3.592,3.5493,3.592,387000.0
2011-09-29 12:25:00,4.2,4.2,4.18,4.18,232300.0,3.592,3.592,3.5749,3.5749,232300.0
2011-09-29 12:30:00,4.18,4.2,4.15,4.17,564600.0,3.5749,3.592,3.5493,3.5664,564600.0
2011-09-29 12:35:00,4.17,4.19,4.16,4.18,176100.0,3.5664,3.5835,3.5578,3.5749,176100.0
2011-09-29 12:40:00,4.17,4.18,4.16,4.16,47600.0,3.5664,3.5749,3.5578,3.5578,47600.0
2011-09-29 12:45:00,4.16,4.2,4.15,4.19,71300.0,3.5578,3.592,3.5493,3.5835,71300.0
2011-09-29 12:50:00,4.2,4.24,4.19,4.24,124500.0,3.592,3.6262,3.5835,3.6262,124500.0
2011-09-29 12:55:00,4.24,4.24,4.19,4.19,256900.0,3.6262,3.6262,3.5835,3.5835,256900.0
2011-09-29 13:00:00,4.19,4.22,4.19,4.2,205000.0,3.5835,3.6091,3.5835,3.592,205000.0
2011-09-29 13:05:00,4.21,4.22,4.2,4.21,78000.0,3.6006,3.6091,3.592,3.6006,78000.0
2011-09-29 13:10:00,4.2,4.23,4.2,4.21,47200.0,3.592,3.6177,3.592,3.6006,47200.0
2011-09-29 13:15:00,4.21,4.21,4.2,4.21,44200.0,3.6006,3.6006,3.592,3.6006,44200.0
2011-09-29 13:20:00,4.21,4.21,4.19,4.19,130500.0,3.6006,3.6006,3.5835,3.5835,130500.0
2011-09-29 13:25:00,4.19,4.19,4.16,4.16,135200.0,3.5835,3.5835,3.5578,3.5578,135200.0
2011-09-29 13:30:00,4.15,4.16,4.1,4.1,143000.0,3.5493,3.5578,3.5065,3.5065,143000.0
2011-09-29 13:35:00,4.11,4.13,4.08,4.08,96900.0,3.5151,3.5322,3.4894,3.4894,96900.0
2011-09-29 13:40:00,4.08,4.09,4.07,4.07,27000.0,3.4894,3.498,3.4809,3.4809,27000.0
2011-09-29 13:45:00,4.07,4.1,4.06,4.08,225400.0,3.4809,3.5065,3.4723,3.4894,225400.0
2011-09-29 13:50:00,4.09,4.09,4.07,4.07,82200.0,3.498,3.498,3.4809,3.4809,82200.0
2011-09-29 13:55:00,4.08,4.12,4.08,4.08,164500.0,3.4894,3.5236,3.4894,3.4894,164500.0
2011-09-29 14:00:00,4.08,4.1,4.08,4.08,116100.0,3.4894,3.5065,3.4894,3.4894,116100.0
2011-09-29 14:05:00,4.08,4.1,4.07,4.1,150500.0,3.4894,3.5065,3.4809,3.5065,150500.0
2011-09-29 14:10:00,4.08,4.08,4.08,4.08,132400.0,3.4894,3.4894,3.4894,3.4894,132400.0
2011-09-29 14:15:00,4.08,4.09,4.07,4.08,87700.0,3.4894,3.498,3.4809,3.4894,87700.0
2011-09-29 14:20:00,4.08,4.1,4.07,4.08,81900.0,3.4894,3.5065,3.4809,3.4894,81900.0
2011-09-29 14:25:00,4.08,4.12,4.08,4.12,108600.0,3.4894,3.5236,3.4894,3.5236,108600.0
2011-09-29 14:30:00,4.11,4.12,4.07,4.08,84800.0,3.5151,3.5236,3.4809,3.4894,84800.0
2011-09-29 14:35:00,4.08,4.13,4.08,4.12,111200.0,3.4894,3.5322,3.4894,3.5236,111200.0
2011-09-29 14:40:00,4.12,4.12,4.08,4.08,114400.0,3.5236,3.5236,3.4894,3.4894,114400.0
2011-09-29 14:45:00,4.08,4.1,4.06,4.07,81600.0,3.4894,3.5065,3.4723,3.4809,81600.0
2011-09-29 14:50:00,4.07,4.08,4.04,4.08,79500.0,3.4809,3.4894,3.4552,3.4894,79500.0
2011-09-29 14:55:00,4.07,4.11,4.07,4.1,149600.0,3.4809,3.5151,3.4809,3.5065,149600.0
2011-09-29 15:00:00,4.1,4.11,4.06,4.06,130900.0,3.5065,3.5151,3.4723,3.4723,130900.0
2011-09-29 15:05:00,4.06,4.09,4.05,4.08,98700.0,3.4723,3.498,3.4637,3.4894,98700.0
2011-09-29 15:10:00,4.07,4.1,4.06,4.08,87900.0,3.4809,3.5065,3.4723,3.4894,87900.0
2011-09-29 15:15:00,4.08,4.11,4.06,4.08,192300.0,3.4894,3.5151,3.4723,3.4894,192300.0
2011-09-29 15:20:00,4.08,4.11,4.06,4.09,136200.0,3.4894,3.5151,3.4723,3.498,136200.0
2011-09-29 15:25:00,4.1,4.12,4.08,4.1,169100.0,3.5065,3.5236,3.4894,3.5065,169100.0
2011-09-29 15:30:00,4.11,4.15,4.1,4.13,364400.0,3.5151,3.5493,3.5065,3.5322,364400.0
2011-09-29 15:35:00,4.14,4.16,4.12,4.16,385100.0,3.5407,3.5578,3.5236,3.5578,385100.0
2011-09-29 15:40:00,4.16,4.17,4.13,4.16,192500.0,3.5578,3.5664,3.5322,3.5578,192500.0
2011-09-29 15:45:00,4.16,4.18,4.14,4.14,302400.0,3.5578,3.5749,3.5407,3.5407,302400.0
2011-09-29 15:50:00,4.15,4.18,4.14,4.15,245200.0,3.5493,3.5749,3.5407,3.5493,245200.0
2011-09-29 15:55:00,4.16,4.18,4.14,4.15,700400.0,3.5578,3.5749,3.5407,3.5493,700400.0
2011-09-30 09:30:00,4.08,4.08,4.0,4.0,135100.0,3.4894,3.4894,3.421,3.421,135100.0
2011-09-30 09:35:00,4.02,4.05,4.0,4.01,102200.0,3.4381,3.4637,3.421,3.4295,102200.0
2011-09-30 09:40:00,4.01,4.08,4.0,4.03,133800.0,3.4295,3.4894,3.421,3.4466,133800.0
2011-09-30 09:45:00,4.03,4.05,4.01,4.02,163600.0,3.4466,3.4637,3.4295,3.4381,163600.0
2011-09-30 09:50:00,4.02,4.02,4.0,4.02,183100.0,3.4381,3.4381,3.421,3.4381,183100.0
2011-09-30 09:55:00,4.02,4.03,3.97,3.98,207200.0,3.4381,3.4466,3.3953,3.4039,207200.0
2011-09-30 10:00:00,3.98,4.02,3.97,4.0,150000.0,3.4039,3.4381,3.3953,3.421,150000.0
2011-09-30 10:05:00,4.0,4.07,4.0,4.02,154800.0,3.421,3.4809,3.421,3.4381,154800.0
2011-09-30 10:10:00,4.03,4.04,3.99,4.0,161600.0,3.4466,3.4552,3.4124,3.421,161600.0
2011-09-30 10:15:00,4.01,4.04,3.99,4.04,112800.0,3.4295,3.4552,3.4124,3.4552,112800.0
2011-09-30 10:20:00,4.04,4.06,4.03,4.04,134400.0,3.4552,3.4723,3.4466,3.4552,134400.0
2011-09-30 10:25:00,4.04,4.05,4.02,4.04,104300.0,3.4552,3.4637,3.4381,3.4552,104300.0
2011-09-30 10:30:00,4.04,4.04,4.0,4.0,52100.0,3.4552,3.4552,3.421,3.421,52100.0
2011-09-30 10:35:00,4.0,4.04,3.98,3.98,163000.0,3.421,3.4552,3.4039,3.4039,163000.0
2011-09-30 10:40:00,3.98,3.99,3.97,3.99,50100.0,3.4039,3.4124,3.3953,3.4124,50100.0
2011-09-30 10:45:00,3.98,4.0,3.97,3.98,66300.0,3.4039,3.421,3.3953,3.4039,66300.0
2011-09-30 10:50:00,3.97,4.0,3.97,3.99,77100.0,3.3953,3.421,3.3953,3.4124,77100.0
2011-09-30 10:55:00,3.99,4.0,3.97,3.97,145700.0,3.4124,3.421,3.3953,3.3953,145700.0
2011-09-30 11:00:00,3.98,3.99,3.98,3.99,12200.0,3.4039,3.4124,3.4039,3.4124,12200.0
2011-09-30 11:05:00,3.98,4.01,3.96,4.0,120000.0,3.4039,3.4295,3.3868,3.421,120000.0
2011-09-30 11:10:00,4.01,4.05,4.01,4.05,137100.0,3.4295,3.4637,3.4295,3.4637,137100.0
2011-09-30 11:15:00,4.04,4.05,4.03,4.03,67800.0,3.4552,3.4637,3.4466,3.4466,67800.0
2011-09-30 11:20:00,4.04,4.06,4.03,4.05,88700.0,3.4552,3.4723,3.4466,3.4637,88700.0
2011-09-30 11:25:00,4.05,4.06,4.04,4.04,41800.0,3.4637,3.4723,3.4552,3.4552,41800.0
2011-09-30 11:30:00,4.04,4.07,4.04,4.07,87200.0,3.4552,3.4809,3.4552,3.4809,87200.0
2011-09-30 11:35:00,4.07,4.09,4.07,4.07,57300.0,3.4809,3.498,3.4809,3.4809,57300.0
2011-09-30 11:40:00,4.07,4.09,4.06,4.08,79000.0,3.4809,3.498,3.4723,3.4894,79000.0
2011-09-30 11:45:00,4.08,4.08,4.06,4.07,52200.0,3.4894,3.4894,3.4723,3.4809,52200.0
2011-09-30 11:50:00,4.07,4.07,4.03,4.04,41600.0,3.4809,3.4809,3.4466,3.4552,41600.0
2011-09-30 11:55:00,4.04,4.06,4.04,4.06,23500.0,3.4552,3.4723,3.4552,3.4723,23500.0
2011-09-30 12:00:00,4.06,4.07,4.05,4.06,20400.0,3.4723,3.4809,3.4637,3.4723,20400.0
2011-09-30 12:05:00,4.06,4.06,4.03,4.03,57000.0,3.4723,3.4723,3.4466,3.4466,57000.0
2011-09-30 12:10:00,4.04,4.04,4.01,4.03,49100.0,3.4552,3.4552,3.4295,3.4466,49100.0
2011-09-30 12:15:00,4.03,4.03,4.01,4.02,20500.0,3.4466,3.4466,3.4295,3.4381,20500.0
2011-09-30 12:20:00,4.03,4.04,4.03,4.03,22600.0,3.4466,3.4552,3.4466,3.4466,22600.0
2011-09-30 12:25:00,4.03,4.04,4.02,4.02,32100.0,3.4466,3.4552,3.4381,3.4381,32100.0
2011-09-30 12:30:00,4.03,4.04,4.01,4.03,37400.0,3.4466,3.4552,3.4295,3.4466,37400.0
2011-09-30 12:35:00,4.02,4.03,4.0,4.01,47900.0,3.4381,3.4466,3.421,3.4295,47900.0
2011-09-30 12:40:00,4.01,4.02,4.01,4.02,12900.0,3.4295,3.4381,3.4295,3.4381,12900.0
2011-09-30 12:45:00,4.02,4.03,4.01,4.02,14700.0,3.4381,3.4466,3.4295,3.4381,14700.0
2011-09-30 12:50:00,4.02,4.02,4.01,4.02,4700.0,3.4381,3.4381,3.4295,3.4381,4700.0
2011-09-30 12:55:00,4.01,4.01,4.0,4.0,74500.0,3.4295,3.4295,3.421,3.421,74500.0
2011-09-30 13:00:00,4.0,4.01,3.99,4.01,82300.0,3.421,3.4295,3.4124,3.4295,82300.0
2011-09-30 13:05:00,4.01,4.02,4.0,4.02,24700.0,3.4295,3.4381,3.421,3.4381,24700.0
2011-09-30 13:10:00,4.02,4.03,4.01,4.03,11200.0,3.4381,3.4466,3.4295,3.4466,11200.0
2011-09-30 13:15:00,4.03,4.03,4.01,4.03,20800.0,3.4466,3.4466,3.4295,3.4466,20800.0
2011-09-30 13:20:00,4.03,4.03,4.01,4.02,22800.0,3.4466,3.4466,3.4295,3.4381,22800.0
2011-09-30 13:25:00,4.02,4.03,4.02,4.03,70000.0,3.4381,3.4466,3.4381,3.4466,70000.0
2011-09-30 13:30:00,4.03,4.04,4.02,4.03,11600.0,3.4466,3.4552,3.4381,3.4466,11600.0
2011-09-30 13:35:00,4.04,4.04,4.03,4.04,2100.0,3.4552,3.4552,3.4466,3.4552,2100.0
2011-09-30 13:40:00,4.04,4.05,4.02,4.02,40700.0,3.4552,3.4637,3.4381,3.4381,40700.0
2011-09-30 13:45:00,4.02,4.05,4.02,4.03,26700.0,3.4381,3.4637,3.4381,3.4466,26700.0
2011-09-30 13:50:00,4.04,4.04,4.03,4.03,1200.0,3.4552,3.4552,3.4466,3.4466,1200.0
2011-09-30 13:55:00,4.04,4.04,4.02,4.03,32200.0,3.4552,3.4552,3.4381,3.4466,32200.0
2011-09-30 14:00:00,4.03,4.04,4.02,4.04,41200.0,3.4466,3.4552,3.4381,3.4552,41200.0
2011-09-30 14:05:00,4.04,4.04,4.01,4.02,38800.0,3.4552,3.4552,3.4295,3.4381,38800.0
2011-09-30 14:10:00,4.02,4.03,4.01,4.02,32700.0,3.4381,3.4466,3.4295,3.4381,32700.0
2011-09-30 14:15:00,4.02,4.04,4.01,4.04,38000.0,3.4381,3.4552,3.4295,3.4552,38000.0
2011-09-30 14:20:00,4.04,4.04,4.03,4.03,98200.0,3.4552,3.4552,3.4466,3.4466,98200.0
2011-09-30 14:25:00,4.03,4.04,4.01,4.02,67000.0,3.4466,3.4552,3.4295,3.4381,67000.0
2011-09-30 14:30:00,4.01,4.03,4.01,4.01,60900.0,3.4295,3.4466,3.4295,3.4295,60900.0
2011-09-30 14:35:00,4.01,4.02,4.0,4.01,45000.0,3.4295,3.4381,3.421,3.4295,45000.0
2011-09-30 14:40:00,4.02,4.03,4.01,4.01,41900.0,3.4381,3.4466,3.4295,3.4295,41900.0
2011-09-30 14:45:00,4.01,4.01,3.99,3.99,60800.0,3.4295,3.4295,3.4124,3.4124,60800.0
2011-09-30 14:50:00,4.0,4.01,3.98,4.0,111800.0,3.421,3.4295,3.4039,3.421,111800.0
2011-09-30 14:55:00,4.01,4.01,3.99,4.01,60300.0,3.4295,3.4295,3.4124,3.4295,60300.0
2011-09-30 15:00:00,4.0,4.01,3.99,4.0,84700.0,3.421,3.4295,3.4124,3.421,84700.0
2011-09-30 15:05:00,4.0,4.04,4.0,4.02,73300.0,3.421,3.4552,3.421,3.4381,73300.0
2011-09-30 15:10:00,4.02,4.04,4.01,4.02,105600.0,3.4381,3.4552,3.4295,3.4381,105600.0
2011-09-30 15:15:00,4.02,4.02,4.0,4.02,49700.0,3.4381,3.4381,3.421,3.4381,49700.0
2011-09-30 15:20:00,4.01,4.02,4.0,4.0,61000.0,3.4295,3.4381,3.421,3.421,61000.0
2011-09-30 15:25:00,4.0,4.01,3.99,3.99,60500.0,3.421,3.4295,3.4124,3.4124,60500.0
2011-09-30 15:30:00,3.99,4.0,3.98,3.98,72600.0,3.4124,3.421,3.4039,3.4039,72600.0
2011-09-30 15:35:00,3.98,3.99,3.96,3.98,138900.0,3.4039,3.4124,3.3868,3.4039,138900.0
2011-09-30 15:40:00,3.98,4.02,3.98,4.01,176300.0,3.4039,3.4381,3.4039,3.4295,176300.0
2011-09-30 15:45:00,4.01,4.02,3.97,3.97,265100.0,3.4295,3.4381,3.3953,3.3953,265100.0
2011-09-30 15:50:00,3.97,3.98,3.96,3.96,218200.0,3.3953,3.4039,3.3868,3.3868,218200.0
2011-09-30 15:55:00,3.96,3.97,3.95,3.96,420700.0,3.3868,3.3953,3.3782,3.3868,420700.0
2011-10-03 09:30:00,3.9,3.92,3.86,3.87,119300.0,3.3355,3.3526,3.3012,3.3098,119300.0
2011-10-03 09:35:00,3.87,3.88,3.85,3.85,80400.0,3.3098,3.3184,3.2927,3.2927,80400.0
2011-10-03 09:40:00,3.85,3.92,3.85,3.9,60900.0,3.2927,3.3526,3.2927,3.3355,60900.0
2011-10-03 09:45:00,3.91,3.91,3.83,3.84,97100.0,3.344,3.344,3.2756,3.2841,97100.0
2011-10-03 09:50:00,3.84,3.87,3.84,3.84,48000.0,3.2841,3.3098,3.2841,3.2841,48000.0
2011-10-03 09:55:00,3.85,3.86,3.84,3.85,47100.0,3.2927,3.3012,3.2841,3.2927,47100.0
2011-10-03 10:00:00,3.85,3.93,3.85,3.86,96600.0,3.2927,3.3611,3.2927,3.3012,96600.0
2011-10-03 10:05:00,3.86,3.93,3.86,3.93,72000.0,3.3012,3.3611,3.3012,3.3611,72000.0
2011-10-03 10:10:00,3.93,3.93,3.91,3.91,42300.0,3.3611,3.3611,3.344,3.344,42300.0
2011-10-03 10:15:00,3.91,3.91,3.86,3.88,96600.0,3.344,3.344,3.3012,3.3184,96600.0
2011-10-03 10:20:00,3.88,3.89,3.85,3.85,70300.0,3.3184,3.3269,3.2927,3.2927,70300.0
2011-10-03 10:25:00,3.85,3.91,3.85,3.89,91700.0,3.2927,3.344,3.2927,3.3269,91700.0
2011-10-03 10:30:00,3.89,3.91,3.87,3.87,57600.0,3.3269,3.344,3.3098,3.3098,57600.0
2011-10-03 10:35:00,3.86,3.87,3.83,3.85,51900.0,3.3012,3.3098,3.2756,3.2927,51900.0
2011-10-03 10:40:00,3.85,3.85,3.81,3.82,100900.0,3.2927,3.2927,3.2585,3.267,100900.0
2011-10-03 10:45:00,3.82,3.84,3.81,3.83,60500.0,3.267,3.2841,3.2585,3.2756,60500.0
2011-10-03 10:50:00,3.83,3.84,3.8,3.84,64800.0,3.2756,3.2841,3.2499,3.2841,64800.0
2011-10-03 10:55:00,3.84,3.86,3.81,3.85,61900.0,3.2841,3.3012,3.2585,3.2927,61900.0
2011-10-03 11:00:00,3.85,3.85,3.81,3.83,86800.0,3.2927,3.2927,3.2585,3.2756,86800.0
2011-10-03 11:05:00,3.83,3.85,3.81,3.85,73500.0,3.2756,3.2927,3.2585,3.2927,73500.0
2011-10-03 11:10:00,3.85,3.87,3.84,3.87,97700.0,3.2927,3.3098,3.2841,3.3098,97700.0
2011-10-03 11:15:00,3.87,3.9,3.86,3.9,166100.0,3.3098,3.3355,3.3012,3.3355,166100.0
2011-10-03 11:20:00,3.9,3.92,3.9,3.9,119500.0,3.3355,3.3526,3.3355,3.3355,119500.0
2011-10-03 11:25:00,3.9,3.91,3.86,3.89,147800.0,3.3355,3.344,3.3012,3.3269,147800.0
2011-10-03 11:30:00,3.87,3.9,3.86,3.9,46700.0,3.3098,3.3355,3.3012,3.3355,46700.0
2011-10-03 11:35:00,3.9,3.91,3.89,3.9,67700.0,3.3355,3.344,3.3269,3.3355,67700.0
2011-10-03 11:40:00,3.9,3.91,3.87,3.87,30200.0,3.3355,3.344,3.3098,3.3098,30200.0
2011-10-03 11:45:00,3.87,3.88,3.87,3.88,20600.0,3.3098,3.3184,3.3098,3.3184,20600.0
2011-10-03 11:50:00,3.88,3.91,3.87,3.9,80100.0,3.3184,3.344,3.3098,3.3355,80100.0
2011-10-03 11:55:00,3.9,3.92,3.89,3.9,63100.0,3.3355,3.3526,3.3269,3.3355,63100.0
2011-10-03 12:00:00,3.9,3.91,3.87,3.87,50400.0,3.3355,3.344,3.3098,3.3098,50400.0
2011-10-03 12:05:00,3.88,3.89,3.87,3.89,32200.0,3.3184,3.3269,3.3098,3.3269,32200.0
2011-10-03 12:10:00,3.88,3.88,3.85,3.85,41300.0,3.3184,3.3184,3.2927,3.2927,41300.0
2011-10-03 12:15:00,3.85,3.86,3.85,3.85,9200.0,3.2927,3.3012,3.2927,3.2927,9200.0
2011-10-03 12:20:00,3.85,3.86,3.84,3.84,89200.0,3.2927,3.3012,3.2841,3.2841,89200.0
2011-10-03 12:25:00,3.84,3.85,3.83,3.83,33100.0,3.2841,3.2927,3.2756,3.2756,33100.0
2011-10-03 12:30:00,3.83,3.83,3.81,3.82,38800.0,3.2756,3.2756,3.2585,3.267,38800.0
2011-10-03 12:35:00,3.81,3.82,3.81,3.81,26700.0,3.2585,3.267,3.2585,3.2585,26700.0
2011-10-03 12:40:00,3.81,3.82,3.81,3.81,16200.0,3.2585,3.267,3.2585,3.2585,16200.0
2011-10-03 12:45:00,3.81,3.82,3.77,3.77,284200.0,3.2585,3.267,3.2243,3.2243,284200.0
2011-10-03 12:50:00,3.77,3.78,3.75,3.76,73800.0,3.2243,3.2328,3.2072,3.2157,73800.0
2011-10-03 12:55:00,3.75,3.76,3.73,3.73,85100.0,3.2072,3.2157,3.1901,3.1901,85100.0
2011-10-03 13:00:00,3.73,3.74,3.71,3.72,32100.0,3.1901,3.1986,3.173,3.1815,32100.0
2011-10-03 13:05:00,3.71,3.71,3.67,3.67,90900.0,3.173,3.173,3.1388,3.1388,90900.0
2011-10-03 13:10:00,3.67,3.71,3.67,3.71,191700.0,3.1388,3.173,3.1388,3.173,191700.0
2011-10-03 13:15:00,3.71,3.71,3.66,3.66,222900.0,3.173,3.173,3.1302,3.1302,222900.0
2011-10-03 13:20:00,3.66,3.7,3.66,3.7,136400.0,3.1302,3.1644,3.1302,3.1644,136400.0
2011-10-03 13:25:00,3.7,3.72,3.69,3.71,109700.0,3.1644,3.1815,3.1559,3.173,109700.0
2011-10-03 13:30:00,3.7,3.72,3.69,3.69,58500.0,3.1644,3.1815,3.1559,3.1559,58500.0
2011-10-03 13:35:00,3.69,3.7,3.68,3.68,49500.0,3.1559,3.1644,3.1473,3.1473,49500.0
2011-10-03 13:40:00,3.68,3.71,3.68,3.71,209900.0,3.1473,3.173,3.1473,3.173,209900.0
2011-10-03 13:45:00,3.71,3.71,3.68,3.69,87000.0,3.173,3.173,3.1473,3.1559,87000.0
2011-10-03 13:50:00,3.69,3.7,3.66,3.66,140000.0,3.1559,3.1644,3.1302,3.1302,140000.0
2011-10-03 13:55:00,3.66,3.69,3.65,3.69,94300.0,3.1302,3.1559,3.1216,3.1559,94300.0
2011-10-03 14:00:00,3.69,3.69,3.67,3.69,106900.0,3.1559,3.1559,3.1388,3.1559,106900.0
2011-10-03 14:05:00,3.69,3.72,3.69,3.71,144000.0,3.1559,3.1815,3.1559,3.173,144000.0
2011-10-03 14:10:00,3.71,3.71,3.68,3.69,87700.0,3.173,3.173,3.1473,3.1559,87700.0
2011-10-03 14:15:00,3.68,3.69,3.66,3.67,123700.0,3.1473,3.1559,3.1302,3.1388,123700.0
2011-10-03 14:20:00,3.67,3.68,3.65,3.67,135400.0,3.1388,3.1473,3.1216,3.1388,135400.0
2011-10-03 14:25:00,3.67,3.67,3.65,3.66,55800.0,3.1388,3.1388,3.1216,3.1302,55800.0
2011-10-03 14:30:00,3.65,3.66,3.63,3.64,259800.0,3.1216,3.1302,3.1045,3.1131,259800.0
2011-10-03 14:35:00,3.64,3.65,3.6,3.62,224800.0,3.1131,3.1216,3.0789,3.096,224800.0
2011-10-03 14:40:00,3.62,3.62,3.59,3.6,212800.0,3.096,3.096,3.0703,3.0789,212800.0
2011-10-03 14:45:00,3.6,3.6,3.56,3.57,217400.0,3.0789,3.0789,3.0447,3.0532,217400.0
2011-10-03 14:50:00,3.57,3.6,3.57,3.58,128400.0,3.0532,3.0789,3.0532,3.0618,128400.0
2011-10-03 14:55:00,3.58,3.6,3.56,3.59,124100.0,3.0618,3.0789,3.0447,3.0703,124100.0
2011-10-03 15:00:00,3.6,3.61,3.59,3.59,79200.0,3.0789,3.0874,3.0703,3.0703,79200.0
2011-10-03 15:05:00,3.59,3.62,3.58,3.58,165500.0,3.0703,3.096,3.0618,3.0618,165500.0
2011-10-03 15:10:00,3.58,3.62,3.58,3.61,268000.0,3.0618,3.096,3.0618,3.0874,268000.0
2011-10-03 15:15:00,3.61,3.63,3.61,3.63,202700.0,3.0874,3.1045,3.0874,3.1045,202700.0
2011-10-03 15:20:00,3.62,3.63,3.6,3.6,93700.0,3.096,3.1045,3.0789,3.0789,93700.0
2011-10-03 15:25:00,3.6,3.61,3.58,3.59,228700.0,3.0789,3.0874,3.0618,3.0703,228700.0
2011-10-03 15:30:00,3.59,3.6,3.57,3.58,274000.0,3.0703,3.0789,3.0532,3.0618,274000.0
2011-10-03 15:35:00,3.57,3.59,3.56,3.59,294400.0,3.0532,3.0703,3.0447,3.0703,294400.0
2011-10-03 15:40:00,3.58,3.59,3.55,3.57,285300.0,3.0618,3.0703,3.0361,3.0532,285300.0
2011-10-03 15:45:00,3.56,3.59,3.56,3.58,371700.0,3.0447,3.0703,3.0447,3.0618,371700.0
2011-10-03 15:50:00,3.58,3.58,3.56,3.56,560200.0,3.0618,3.0618,3.0447,3.0447,560200.0
2011-10-03 15:55:00,3.56,3.57,3.53,3.53,405700.0,3.0447,3.0532,3.019,3.019,405700.0
2011-10-04 09:30:00,3.49,3.49,3.39,3.4,234600.0,2.9848,2.9848,2.8993,2.9078,234600.0
2011-10-04 09:35:00,3.4,3.44,3.38,3.42,77900.0,2.9078,2.942,2.8907,2.9249,77900.0
2011-10-04 09:40:00,3.43,3.43,3.38,3.38,77600.0,2.9335,2.9335,2.8907,2.8907,77600.0
2011-10-04 09:45:00,3.38,3.42,3.38,3.38,96900.0,2.8907,2.9249,2.8907,2.8907,96900.0
2011-10-04 09:50:00,3.39,3.4,3.29,3.33,332800.0,2.8993,2.9078,2.8138,2.848,332800.0
2011-10-04 09:55:00,3.34,3.36,3.29,3.36,177100.0,2.8565,2.8736,2.8138,2.8736,177100.0
2011-10-04 10:00:00,3.36,3.4,3.31,3.32,367100.0,2.8736,2.9078,2.8309,2.8394,367100.0
2011-10-04 10:05:00,3.32,3.37,3.31,3.34,188300.0,2.8394,2.8822,2.8309,2.8565,188300.0
2011-10-04 10:10:00,3.35,3.37,3.33,3.33,123200.0,2.8651,2.8822,2.848,2.848,123200.0
2011-10-04 10:15:00,3.33,3.41,3.33,3.39,226200.0,2.848,2.9164,2.848,2.8993,226200.0
2011-10-04 10:20:00,3.39,3.4,3.38,3.39,124700.0,2.8993,2.9078,2.8907,2.8993,124700.0
2011-10-04 10:25:00,3.39,3.4,3.38,3.39,113800.0,2.8993,2.9078,2.8907,2.8993,113800.0
2011-10-04 10:30:00,3.39,3.41,3.38,3.41,260800.0,2.8993,2.9164,2.8907,2.9164,260800.0
2011-10-04 10:35:00,3.41,3.41,3.4,3.4,80900.0,2.9164,2.9164,2.9078,2.9078,80900.0
2011-10-04 10:40:00,3.41,3.46,3.41,3.46,222100.0,2.9164,2.9592,2.9164,2.9592,222100.0
2011-10-04 10:45:00,3.46,3.48,3.45,3.47,148100.0,2.9592,2.9763,2.9506,2.9677,148100.0
2011-10-04 10:50:00,3.47,3.48,3.46,3.46,188400.0,2.9677,2.9763,2.9592,2.9592,188400.0
2011-10-04 10:55:00,3.47,3.47,3.46,3.46,33700.0,2.9677,2.9677,2.9592,2.9592,33700.0
2011-10-04 11:00:00,3.47,3.47,3.46,3.46,78300.0,2.9677,2.9677,2.9592,2.9592,78300.0
2011-10-04 11:05:00,3.46,3.51,3.46,3.5,351100.0,2.9592,3.0019,2.9592,2.9934,351100.0
2011-10-04 11:10:00,3.5,3.5,3.49,3.5,103200.0,2.9934,2.9934,2.9848,2.9934,103200.0
2011-10-04 11:15:00,3.5,3.5,3.49,3.5,134600.0,2.9934,2.9934,2.9848,2.9934,134600.0
2011-10-04 11:20:00,3.5,3.5,3.49,3.5,28000.0,2.9934,2.9934,2.9848,2.9934,28000.0
2011-10-04 11:25:00,3.49,3.5,3.49,3.5,39100.0,2.9848,2.9934,2.9848,2.9934,39100.0
2011-10-04 11:30:00,3.5,3.5,3.49,3.49,40500.0,2.9934,2.9934,2.9848,2.9848,40500.0
2011-10-04 11:35:00,3.49,3.5,3.47,3.47,110700.0,2.9848,2.9934,2.9677,2.9677,110700.0
2011-10-04 11:40:00,3.47,3.48,3.47,3.47,22300.0,2.9677,2.9763,2.9677,2.9677,22300.0
2011-10-04 11:45:00,3.47,3.49,3.47,3.48,220300.0,2.9677,2.9848,2.9677,2.9763,220300.0
2011-10-04 11:50:00,3.49,3.52,3.49,3.51,113100.0,2.9848,3.0105,2.9848,3.0019,113100.0
2011-10-04 11:55:00,3.52,3.52,3.5,3.51,70900.0,3.0105,3.0105,2.9934,3.0019,70900.0
2011-10-04 12:00:00,3.51,3.55,3.5,3.55,170800.0,3.0019,3.0361,2.9934,3.0361,170800.0
2011-10-04 12:05:00,3.55,3.55,3.54,3.54,85300.0,3.0361,3.0361,3.0276,3.0276,85300.0
2011-10-04 12:10:00,3.54,3.55,3.54,3.54,34900.0,3.0276,3.0361,3.0276,3.0276,34900.0
2011-10-04 12:15:00,3.55,3.55,3.53,3.54,64100.0,3.0361,3.0361,3.019,3.0276,64100.0
2011-10-04 12:20:00,3.54,3.54,3.53,3.53,13300.0,3.0276,3.0276,3.019,3.019,13300.0
2011-10-04 12:25:00,3.54,3.54,3.52,3.53,25700.0,3.0276,3.0276,3.0105,3.019,25700.0
2011-10-04 12:30:00,3.53,3.53,3.52,3.52,27400.0,3.019,3.019,3.0105,3.0105,27400.0
2011-10-04 12:35:00,3.52,3.54,3.51,3.53,209600.0,3.0105,3.0276,3.0019,3.019,209600.0
2011-10-04 12:40:00,3.54,3.54,3.53,3.54,9700.0,3.0276,3.0276,3.019,3.0276,9700.0
2011-10-04 12:45:00,3.54,3.56,3.54,3.56,213300.0,3.0276,3.0447,3.0276,3.0447,213300.0
2011-10-04 12:50:00,3.56,3.57,3.55,3.57,48200.0,3.0447,3.0532,3.0361,3.0532,48200.0
2011-10-04 12:55:00,3.57,3.57,3.56,3.56,13000.0,3.0532,3.0532,3.0447,3.0447,13000.0
2011-10-04 13:00:00,3.57,3.57,3.55,3.56,41500.0,3.0532,3.0532,3.0361,3.0447,41500.0
2011-10-04 13:05:00,3.56,3.56,3.52,3.53,189300.0,3.0447,3.0447,3.0105,3.019,189300.0
2011-10-04 13:10:00,3.52,3.53,3.5,3.51,66700.0,3.0105,3.019,2.9934,3.0019,66700.0
2011-10-04 13:15:00,3.51,3.51,3.5,3.5,14300.0,3.0019,3.0019,2.9934,2.9934,14300.0
2011-10-04 13:20:00,3.51,3.51,3.48,3.49,39700.0,3.0019,3.0019,2.9763,2.9848,39700.0
2011-10-04 13:25:00,3.49,3.49,3.48,3.48,33000.0,2.9848,2.9848,2.9763,2.9763,33000.0
2011-10-04 13:30:00,3.48,3.49,3.47,3.47,23600.0,2.9763,2.9848,2.9677,2.9677,23600.0
2011-10-04 13:35:00,3.48,3.48,3.46,3.46,58800.0,2.9763,2.9763,2.9592,2.9592,58800.0
2011-10-04 13:40:00,3.46,3.47,3.46,3.47,27400.0,2.9592,2.9677,2.9592,2.9677,27400.0
2011-10-04 13:45:00,3.47,3.47,3.46,3.46,15000.0,2.9677,2.9677,2.9592,2.9592,15000.0
2011-10-04 13:50:00,3.46,3.47,3.46,3.46,40700.0,2.9592,2.9677,2.9592,2.9592,40700.0
2011-10-04 13:55:00,3.46,3.47,3.44,3.45,112000.0,2.9592,2.9677,2.942,2.9506,112000.0
2011-10-04 14:00:00,3.45,3.45,3.44,3.44,43900.0,2.9506,2.9506,2.942,2.942,43900.0
2011-10-04 14:05:00,3.44,3.45,3.42,3.42,37600.0,2.942,2.9506,2.9249,2.9249,37600.0
2011-10-04 14:10:00,3.42,3.44,3.4,3.44,477700.0,2.9249,2.942,2.9078,2.942,477700.0
2011-10-04 14:15:00,3.44,3.45,3.43,3.44,111800.0,2.942,2.9506,2.9335,2.942,111800.0
2011-10-04 14:20:00,3.45,3.45,3.42,3.43,102400.0,2.9506,2.9506,2.9249,2.9335,102400.0
2011-10-04 14:25:00,3.43,3.43,3.42,3.43,10500.0,2.9335,2.9335,2.9249,2.9335,10500.0
2011-10-04 14:30:00,3.43,3.44,3.42,3.44,113200.0,2.9335,2.942,2.9249,2.942,113200.0
2011-10-04 14:35:00,3.44,3.47,3.43,3.45,204000.0,2.942,2.9677,2.9335,2.9506,204000.0
2011-10-04 14:40:00,3.46,3.46,3.45,3.45,34100.0,2.9592,2.9592,2.9506,2.9506,34100.0
2011-10-04 14:45:00,3.45,3.46,3.43,3.44,76000.0,2.9506,2.9592,2.9335,2.942,76000.0
2011-10-04 14:50:00,3.43,3.46,3.43,3.45,378600.0,2.9335,2.9592,2.9335,2.9506,378600.0
2011-10-04 14:55:00,3.45,3.46,3.44,3.45,153400.0,2.9506,2.9592,2.942,2.9506,153400.0
2011-10-04 15:00:00,3.45,3.46,3.45,3.46,94300.0,2.9506,2.9592,2.9506,2.9592,94300.0
2011-10-04 15:05:00,3.46,3.46,3.44,3.45,130100.0,2.9592,2.9592,2.942,2.9506,130100.0
2011-10-04 15:10:00,3.45,3.45,3.44,3.44,60900.0,2.9506,2.9506,2.942,2.942,60900.0
2011-10-04 15:15:00,3.44,3.48,3.44,3.48,497300.0,2.942,2.9763,2.942,2.9763,497300.0
2011-10-04 15:20:00,3.47,3.5,3.47,3.49,238100.0,2.9677,2.9934,2.9677,2.9848,238100.0
2011-10-04 15:25:00,3.49,3.55,3.48,3.54,304000.0,2.9848,3.0361,2.9763,3.0276,304000.0
2011-10-04 15:30:00,3.54,3.57,3.52,3.56,342700.0,3.0276,3.0532,3.0105,3.0447,342700.0
2011-10-04 15:35:00,3.56,3.58,3.55,3.57,301400.0,3.0447,3.0618,3.0361,3.0532,301400.0
2011-10-04 15:40:00,3.58,3.61,3.57,3.6,311100.0,3.0618,3.0874,3.0532,3.0789,311100.0
2011-10-04 15:45:00,3.6,3.62,3.58,3.62,410600.0,3.0789,3.096,3.0618,3.096,410600.0
2011-10-04 15:50:00,3.62,3.64,3.61,3.62,549600.0,3.096,3.1131,3.0874,3.096,549600.0
2011-10-04 15:55:00,3.62,3.65,3.61,3.64,885400.0,3.096,3.1216,3.0874,3.1131,885400.0
2011-10-05 09:30:00,3.64,3.68,3.6,3.62,170500.0,3.1131,3.1473,3.0789,3.096,170500.0
2011-10-05 09:35:00,3.61,3.65,3.58,3.64,136100.0,3.0874,3.1216,3.0618,3.1131,136100.0
2011-10-05 09:40:00,3.63,3.71,3.62,3.69,124100.0,3.1045,3.173,3.096,3.1559,124100.0
2011-10-05 09:45:00,3.68,3.71,3.66,3.7,114000.0,3.1473,3.173,3.1302,3.1644,114000.0
2011-10-05 09:50:00,3.7,3.71,3.65,3.68,91500.0,3.1644,3.173,3.1216,3.1473,91500.0
2011-10-05 09:55:00,3.69,3.72,3.69,3.7,113200.0,3.1559,3.1815,3.1559,3.1644,113200.0
2011-10-05 10:00:00,3.71,3.77,3.7,3.77,190700.0,3.173,3.2243,3.1644,3.2243,190700.0
2011-10-05 10:05:00,3.76,3.79,3.76,3.77,293100.0,3.2157,3.2414,3.2157,3.2243,293100.0
2011-10-05 10:10:00,3.76,3.79,3.73,3.74,379100.0,3.2157,3.2414,3.1901,3.1986,379100.0
2011-10-05 10:15:00,3.74,3.75,3.72,3.73,140000.0,3.1986,3.2072,3.1815,3.1901,140000.0
2011-10-05 10:20:00,3.73,3.79,3.72,3.76,158700.0,3.1901,3.2414,3.1815,3.2157,158700.0
2011-10-05 10:25:00,3.76,3.77,3.74,3.77,97500.0,3.2157,3.2243,3.1986,3.2243,97500.0
2011-10-05 10:30:00,3.77,3.79,3.76,3.77,45100.0,3.2243,3.2414,3.2157,3.2243,45100.0
2011-10-05 10:35:00,3.77,3.81,3.77,3.79,52600.0,3.2243,3.2585,3.2243,3.2414,52600.0
2011-10-05 10:40:00,3.79,3.83,3.78,3.78,151200.0,3.2414,3.2756,3.2328,3.2328,151200.0
2011-10-05 10:45:00,3.78,3.79,3.76,3.77,242700.0,3.2328,3.2414,3.2157,3.2243,242700.0
2011-10-05 10:50:00,3.77,3.78,3.76,3.78,133300.0,3.2243,3.2328,3.2157,3.2328,133300.0
2011-10-05 10:55:00,3.78,3.81,3.78,3.79,135500.0,3.2328,3.2585,3.2328,3.2414,135500.0
2011-10-05 11:00:00,3.79,3.79,3.73,3.75,350000.0,3.2414,3.2414,3.1901,3.2072,350000.0
2011-10-05 11:05:00,3.75,3.78,3.75,3.76,84300.0,3.2072,3.2328,3.2072,3.2157,84300.0
2011-10-05 11:10:00,3.76,3.76,3.74,3.74,169100.0,3.2157,3.2157,3.1986,3.1986,169100.0
2011-10-05 11:15:00,3.75,3.75,3.72,3.73,78500.0,3.2072,3.2072,3.1815,3.1901,78500.0
2011-10-05 11:20:00,3.73,3.74,3.71,3.73,310800.0,3.1901,3.1986,3.173,3.1901,310800.0
2011-10-05 11:25:00,3.73,3.74,3.7,3.72,161700.0,3.1901,3.1986,3.1644,3.1815,161700.0
2011-10-05 11:30:00,3.73,3.75,3.72,3.73,98600.0,3.1901,3.2072,3.1815,3.1901,98600.0
2011-10-05 11:35:00,3.73,3.76,3.73,3.76,46700.0,3.1901,3.2157,3.1901,3.2157,46700.0
2011-10-05 11:40:00,3.76,3.76,3.73,3.74,57000.0,3.2157,3.2157,3.1901,3.1986,57000.0
2011-10-05 11:45:00,3.74,3.76,3.73,3.75,53800.0,3.1986,3.2157,3.1901,3.2072,53800.0
2011-10-05 11:50:00,3.75,3.77,3.75,3.76,30500.0,3.2072,3.2243,3.2072,3.2157,30500.0
2011-10-05 11:55:00,3.76,3.77,3.76,3.77,12500.0,3.2157,3.2243,3.2157,3.2243,12500.0
2011-10-05 12:00:00,3.77,3.78,3.75,3.76,164400.0,3.2243,3.2328,3.2072,3.2157,164400.0
2011-10-05 12:05:00,3.76,3.78,3.75,3.76,122400.0,3.2157,3.2328,3.2072,3.2157,122400.0
2011-10-05 12:10:00,3.76,3.78,3.76,3.78,17300.0,3.2157,3.2328,3.2157,3.2328,17300.0
2011-10-05 12:15:00,3.78,3.78,3.73,3.74,70200.0,3.2328,3.2328,3.1901,3.1986,70200.0
2011-10-05 12:20:00,3.73,3.75,3.72,3.75,98800.0,3.1901,3.2072,3.1815,3.2072,98800.0
2011-10-05 12:25:00,3.75,3.76,3.72,3.72,128200.0,3.2072,3.2157,3.1815,3.1815,128200.0
2011-10-05 12:30:00,3.72,3.73,3.71,3.72,109600.0,3.1815,3.1901,3.173,3.1815,109600.0
2011-10-05 12:35:00,3.71,3.72,3.67,3.68,76800.0,3.173,3.1815,3.1388,3.1473,76800.0
2011-10-05 12:40:00,3.68,3.7,3.67,3.69,57600.0,3.1473,3.1644,3.1388,3.1559,57600.0
2011-10-05 12:45:00,3.68,3.71,3.67,3.71,163600.0,3.1473,3.173,3.1388,3.173,163600.0
2011-10-05 12:50:00,3.72,3.74,3.71,3.74,27500.0,3.1815,3.1986,3.173,3.1986,27500.0
2011-10-05 12:55:00,3.74,3.75,3.71,3.74,113600.0,3.1986,3.2072,3.173,3.1986,113600.0
2011-10-05 13:00:00,3.74,3.76,3.73,3.75,31600.0,3.1986,3.2157,3.1901,3.2072,31600.0
2011-10-05 13:05:00,3.75,3.79,3.75,3.79,45900.0,3.2072,3.2414,3.2072,3.2414,45900.0
2011-10-05 13:10:00,3.78,3.79,3.74,3.75,78900.0,3.2328,3.2414,3.1986,3.2072,78900.0
2011-10-05 13:15:00,3.75,3.79,3.75,3.78,52500.0,3.2072,3.2414,3.2072,3.2328,52500.0
2011-10-05 13:20:00,3.78,3.8,3.77,3.78,79000.0,3.2328,3.2499,3.2243,3.2328,79000.0
2011-10-05 13:25:00,3.78,3.8,3.76,3.79,42600.0,3.2328,3.2499,3.2157,3.2414,42600.0
2011-10-05 13:30:00,3.79,3.8,3.79,3.8,15500.0,3.2414,3.2499,3.2414,3.2499,15500.0
2011-10-05 13:35:00,3.8,3.81,3.76,3.77,71100.0,3.2499,3.2585,3.2157,3.2243,71100.0
2011-10-05 13:40:00,3.77,3.79,3.77,3.78,18000.0,3.2243,3.2414,3.2243,3.2328,18000.0
2011-10-05 13:45:00,3.78,3.82,3.78,3.81,48200.0,3.2328,3.267,3.2328,3.2585,48200.0
2011-10-05 13:50:00,3.8,3.83,3.8,3.82,116400.0,3.2499,3.2756,3.2499,3.267,116400.0
2011-10-05 13:55:00,3.82,3.85,3.81,3.83,68400.0,3.267,3.2927,3.2585,3.2756,68400.0
2011-10-05 14:00:00,3.83,3.84,3.82,3.83,57000.0,3.2756,3.2841,3.267,3.2756,57000.0
2011-10-05 14:05:00,3.83,3.83,3.81,3.82,31600.0,3.2756,3.2756,3.2585,3.267,31600.0
2011-10-05 14:10:00,3.81,3.83,3.81,3.83,48800.0,3.2585,3.2756,3.2585,3.2756,48800.0
2011-10-05 14:15:00,3.83,3.87,3.83,3.86,181400.0,3.2756,3.3098,3.2756,3.3012,181400.0
2011-10-05 14:20:00,3.87,3.87,3.84,3.85,82600.0,3.3098,3.3098,3.2841,3.2927,82600.0
2011-10-05 14:25:00,3.84,3.87,3.84,3.87,203800.0,3.2841,3.3098,3.2841,3.3098,203800.0
2011-10-05 14:30:00,3.86,3.88,3.85,3.85,167700.0,3.3012,3.3184,3.2927,3.2927,167700.0
2011-10-05 14:35:00,3.85,3.85,3.82,3.83,71000.0,3.2927,3.2927,3.267,3.2756,71000.0
2011-10-05 14:40:00,3.82,3.85,3.82,3.83,86100.0,3.267,3.2927,3.267,3.2756,86100.0
2011-10-05 14:45:00,3.83,3.87,3.83,3.86,152100.0,3.2756,3.3098,3.2756,3.3012,152100.0
2011-10-05 14:50:00,3.86,3.88,3.85,3.85,90200.0,3.3012,3.3184,3.2927,3.2927,90200.0
2011-10-05 14:55:00,3.85,3.86,3.83,3.83,142800.0,3.2927,3.3012,3.2756,3.2756,142800.0
2011-10-05 15:00:00,3.83,3.84,3.82,3.83,184700.0,3.2756,3.2841,3.267,3.2756,184700.0
2011-10-05 15:05:00,3.83,3.86,3.83,3.85,118300.0,3.2756,3.3012,3.2756,3.2927,118300.0
2011-10-05 15:10:00,3.85,3.88,3.84,3.87,87800.0,3.2927,3.3184,3.2841,3.3098,87800.0
2011-10-05 15:15:00,3.87,3.9,3.86,3.89,211800.0,3.3098,3.3355,3.3012,3.3269,211800.0
2011-10-05 15:20:00,3.89,3.9,3.86,3.86,62700.0,3.3269,3.3355,3.3012,3.3012,62700.0
2011-10-05 15:25:00,3.86,3.9,3.86,3.88,177000.0,3.3012,3.3355,3.3012,3.3184,177000.0
2011-10-05 15:30:00,3.88,3.95,3.87,3.95,171600.0,3.3184,3.3782,3.3098,3.3782,171600.0
2011-10-05 15:35:00,3.94,3.98,3.94,3.98,108300.0,3.3697,3.4039,3.3697,3.4039,108300.0
2011-10-05 15:40:00,3.98,3.98,3.92,3.94,268100.0,3.4039,3.4039,3.3526,3.3697,268100.0
2011-10-05 15:45:00,3.94,3.96,3.9,3.91,326800.0,3.3697,3.3868,3.3355,3.344,326800.0
2011-10-05 15:50:00,3.91,3.92,3.9,3.91,237600.0,3.344,3.3526,3.3355,3.344,237600.0
2011-10-05 15:55:00,3.91,3.92,3.85,3.91,836100.0,3.344,3.3526,3.2927,3.344,836100.0
2011-10-06 09:30:00,3.91,3.95,3.86,3.92,60700.0,3.344,3.3782,3.3012,3.3526,60700.0
2011-10-06 09:35:00,3.92,3.92,3.86,3.9,110600.0,3.3526,3.3526,3.3012,3.3355,110600.0
2011-10-06 09:40:00,3.9,3.94,3.89,3.9,119700.0,3.3355,3.3697,3.3269,3.3355,119700.0
2011-10-06 09:45:00,3.89,3.91,3.86,3.86,60000.0,3.3269,3.344,3.3012,3.3012,60000.0
2011-10-06 09:50:00,3.87,3.91,3.85,3.89,93700.0,3.3098,3.344,3.2927,3.3269,93700.0
2011-10-06 09:55:00,3.88,3.9,3.86,3.9,34900.0,3.3184,3.3355,3.3012,3.3355,34900.0
2011-10-06 10:00:00,3.89,3.92,3.87,3.91,84500.0,3.3269,3.3526,3.3098,3.344,84500.0
2011-10-06 10:05:00,3.91,3.97,3.91,3.96,85200.0,3.344,3.3953,3.344,3.3868,85200.0
2011-10-06 10:10:00,3.96,4.02,3.95,3.99,223300.0,3.3868,3.4381,3.3782,3.4124,223300.0
2011-10-06 10:15:00,4.0,4.03,3.97,3.97,188100.0,3.421,3.4466,3.3953,3.3953,188100.0
2011-10-06 10:20:00,3.97,4.0,3.97,4.0,24200.0,3.3953,3.421,3.3953,3.421,24200.0
2011-10-06 10:25:00,4.0,4.0,3.98,4.0,77500.0,3.421,3.421,3.4039,3.421,77500.0
2011-10-06 10:30:00,4.0,4.03,3.99,4.03,86000.0,3.421,3.4466,3.4124,3.4466,86000.0
2011-10-06 10:35:00,4.03,4.05,4.02,4.03,72500.0,3.4466,3.4637,3.4381,3.4466,72500.0
2011-10-06 10:40:00,4.03,4.05,4.02,4.03,70200.0,3.4466,3.4637,3.4381,3.4466,70200.0
2011-10-06 10:45:00,4.03,4.05,4.02,4.03,83600.0,3.4466,3.4637,3.4381,3.4466,83600.0
2011-10-06 10:50:00,4.03,4.04,4.0,4.03,149700.0,3.4466,3.4552,3.421,3.4466,149700.0
2011-10-06 10:55:00,4.02,4.04,4.02,4.03,59200.0,3.4381,3.4552,3.4381,3.4466,59200.0
2011-10-06 11:00:00,4.04,4.07,4.03,4.06,86300.0,3.4552,3.4809,3.4466,3.4723,86300.0
2011-10-06 11:05:00,4.06,4.07,4.04,4.06,97000.0,3.4723,3.4809,3.4552,3.4723,97000.0
2011-10-06 11:10:00,4.07,4.08,4.06,4.08,43500.0,3.4809,3.4894,3.4723,3.4894,43500.0
2011-10-06 11:15:00,4.08,4.11,4.05,4.05,70600.0,3.4894,3.5151,3.4637,3.4637,70600.0
2011-10-06 11:20:00,4.05,4.05,4.01,4.02,34500.0,3.4637,3.4637,3.4295,3.4381,34500.0
2011-10-06 11:25:00,4.02,4.08,4.02,4.07,77600.0,3.4381,3.4894,3.4381,3.4809,77600.0
2011-10-06 11:30:00,4.07,4.1,4.07,4.09,81400.0,3.4809,3.5065,3.4809,3.498,81400.0
2011-10-06 11:35:00,4.09,4.13,4.09,4.13,70900.0,3.498,3.5322,3.498,3.5322,70900.0
2011-10-06 11:40:00,4.13,4.13,4.1,4.11,55100.0,3.5322,3.5322,3.5065,3.5151,55100.0
2011-10-06 11:45:00,4.11,4.11,4.07,4.08,65700.0,3.5151,3.5151,3.4809,3.4894,65700.0
2011-10-06 11:50:00,4.08,4.09,4.07,4.07,17500.0,3.4894,3.498,3.4809,3.4809,17500.0
2011-10-06 11:55:00,4.07,4.08,4.05,4.07,97400.0,3.4809,3.4894,3.4637,3.4809,97400.0
2011-10-06 12:00:00,4.07,4.07,4.04,4.05,122500.0,3.4809,3.4809,3.4552,3.4637,122500.0
2011-10-06 12:05:00,4.05,4.05,4.03,4.04,103300.0,3.4637,3.4637,3.4466,3.4552,103300.0
2011-10-06 12:10:00,4.04,4.06,4.03,4.05,80000.0,3.4552,3.4723,3.4466,3.4637,80000.0
2011-10-06 12:15:00,4.06,4.07,4.04,4.06,69000.0,3.4723,3.4809,3.4552,3.4723,69000.0
2011-10-06 12:20:00,4.06,4.08,4.05,4.06,53600.0,3.4723,3.4894,3.4637,3.4723,53600.0
2011-10-06 12:25:00,4.06,4.06,4.05,4.05,22900.0,3.4723,3.4723,3.4637,3.4637,22900.0
2011-10-06 12:30:00,4.05,4.07,4.04,4.05,78100.0,3.4637,3.4809,3.4552,3.4637,78100.0
2011-10-06 12:35:00,4.05,4.07,4.05,4.06,25900.0,3.4637,3.4809,3.4637,3.4723,25900.0
2011-10-06 12:40:00,4.06,4.06,4.03,4.04,31500.0,3.4723,3.4723,3.4466,3.4552,31500.0
2011-10-06 12:45:00,4.03,4.04,4.02,4.03,37900.0,3.4466,3.4552,3.4381,3.4466,37900.0
2011-10-06 12:50:00,4.03,4.04,4.0,4.02,98800.0,3.4466,3.4552,3.421,3.4381,98800.0
2011-10-06 12:55:00,4.02,4.03,4.0,4.02,74700.0,3.4381,3.4466,3.421,3.4381,74700.0
2011-10-06 13:00:00,4.02,4.03,4.0,4.0,33500.0,3.4381,3.4466,3.421,3.421,33500.0
2011-10-06 13:05:00,4.0,4.03,4.0,4.02,100400.0,3.421,3.4466,3.421,3.4381,100400.0
2011-10-06 13:10:00,4.02,4.05,4.02,4.04,65600.0,3.4381,3.4637,3.4381,3.4552,65600.0
2011-10-06 13:15:00,4.04,4.04,4.02,4.03,23600.0,3.4552,3.4552,3.4381,3.4466,23600.0
2011-10-06 13:20:00,4.03,4.05,4.02,4.04,166300.0,3.4466,3.4637,3.4381,3.4552,166300.0
2011-10-06 13:25:00,4.04,4.05,4.02,4.02,100300.0,3.4552,3.4637,3.4381,3.4381,100300.0
2011-10-06 13:30:00,4.01,4.03,4.0,4.0,94100.0,3.4295,3.4466,3.421,3.421,94100.0
2011-10-06 13:35:00,4.0,4.01,3.99,4.0,107200.0,3.421,3.4295,3.4124,3.421,107200.0
2011-10-06 13:40:00,4.0,4.01,4.0,4.0,81900.0,3.421,3.4295,3.421,3.421,81900.0
2011-10-06 13:45:00,4.0,4.03,4.0,4.02,100600.0,3.421,3.4466,3.421,3.4381,100600.0
2011-10-06 13:50:00,4.01,4.03,4.0,4.01,92800.0,3.4295,3.4466,3.421,3.4295,92800.0
2011-10-06 13:55:00,4.01,4.02,3.98,4.0,115500.0,3.4295,3.4381,3.4039,3.421,115500.0
2011-10-06 14:00:00,4.0,4.02,3.98,4.01,123400.0,3.421,3.4381,3.4039,3.4295,123400.0
2011-10-06 14:05:00,4.01,4.04,4.01,4.04,85800.0,3.4295,3.4552,3.4295,3.4552,85800.0
2011-10-06 14:10:00,4.04,4.04,4.03,4.04,5300.0,3.4552,3.4552,3.4466,3.4552,5300.0
2011-10-06 14:15:00,4.04,4.04,4.02,4.04,103100.0,3.4552,3.4552,3.4381,3.4552,103100.0
2011-10-06 14:20:00,4.04,4.06,4.03,4.04,104900.0,3.4552,3.4723,3.4466,3.4552,104900.0
2011-10-06 14:25:00,4.04,4.04,4.03,4.03,44100.0,3.4552,3.4552,3.4466,3.4466,44100.0
2011-10-06 14:30:00,4.03,4.04,4.0,4.0,67600.0,3.4466,3.4552,3.421,3.421,67600.0
2011-10-06 14:35:00,4.0,4.0,3.99,4.0,80600.0,3.421,3.421,3.4124,3.421,80600.0
2011-10-06 14:40:00,3.99,4.0,3.99,4.0,32300.0,3.4124,3.421,3.4124,3.421,32300.0
2011-10-06 14:45:00,3.99,4.0,3.99,3.99,21200.0,3.4124,3.421,3.4124,3.4124,21200.0
2011-10-06 14:50:00,3.99,4.0,3.97,3.97,71300.0,3.4124,3.421,3.3953,3.3953,71300.0
2011-10-06 14:55:00,3.97,3.99,3.97,3.98,80700.0,3.3953,3.4124,3.3953,3.4039,80700.0
2011-10-06 15:00:00,3.99,3.99,3.98,3.99,43800.0,3.4124,3.4124,3.4039,3.4124,43800.0
2011-10-06 15:05:00,3.99,4.01,3.99,4.0,162400.0,3.4124,3.4295,3.4124,3.421,162400.0
2011-10-06 15:10:00,4.0,4.02,3.96,3.96,102700.0,3.421,3.4381,3.3868,3.3868,102700.0
2011-10-06 15:15:00,3.96,3.99,3.93,3.95,277100.0,3.3868,3.4124,3.3611,3.3782,277100.0
2011-10-06 15:20:00,3.95,3.95,3.91,3.94,306400.0,3.3782,3.3782,3.344,3.3697,306400.0
2011-10-06 15:25:00,3.93,3.96,3.92,3.92,259400.0,3.3611,3.3868,3.3526,3.3526,259400.0
2011-10-06 15:30:00,3.92,3.97,3.9,3.94,406400.0,3.3526,3.3953,3.3355,3.3697,406400.0
2011-10-06 15:35:00,3.94,3.97,3.94,3.97,149300.0,3.3697,3.3953,3.3697,3.3953,149300.0
2011-10-06 15:40:00,3.96,4.02,3.96,4.01,370500.0,3.3868,3.4381,3.3868,3.4295,370500.0
2011-10-06 15:45:00,4.02,4.02,3.99,4.0,342000.0,3.4381,3.4381,3.4124,3.421,342000.0
2011-10-06 15:50:00,4.0,4.02,4.0,4.01,160800.0,3.421,3.4381,3.421,3.4295,160800.0
2011-10-06 15:55:00,4.02,4.04,4.01,4.03,352800.0,3.4381,3.4552,3.4295,3.4466,352800.0
2011-10-07 09:30:00,4.04,4.09,4.04,4.06,114100.0,3.4552,3.498,3.4552,3.4723,114100.0
2011-10-07 09:35:00,4.07,4.1,4.02,4.03,99900.0,3.4809,3.5065,3.4381,3.4466,99900.0
2011-10-07 09:40:00,4.03,4.05,4.01,4.04,40300.0,3.4466,3.4637,3.4295,3.4552,40300.0
2011-10-07 09:45:00,4.03,4.03,3.98,3.99,70300.0,3.4466,3.4466,3.4039,3.4124,70300.0
2011-10-07 09:50:00,3.99,4.02,3.97,3.99,116100.0,3.4124,3.4381,3.3953,3.4124,116100.0
2011-10-07 09:55:00,4.0,4.03,3.98,4.01,29900.0,3.421,3.4466,3.4039,3.4295,29900.0
2011-10-07 10:00:00,4.01,4.04,3.99,4.03,48500.0,3.4295,3.4552,3.4124,3.4466,48500.0
2011-10-07 10:05:00,4.03,4.03,3.99,4.0,92900.0,3.4466,3.4466,3.4124,3.421,92900.0
2011-10-07 10:10:00,3.99,4.04,3.98,4.04,104100.0,3.4124,3.4552,3.4039,3.4552,104100.0
2011-10-07 10:15:00,4.04,4.07,4.04,4.07,20200.0,3.4552,3.4809,3.4552,3.4809,20200.0
2011-10-07 10:20:00,4.07,4.1,4.06,4.1,31200.0,3.4809,3.5065,3.4723,3.5065,31200.0
2011-10-07 10:25:00,4.1,4.1,4.06,4.07,55400.0,3.5065,3.5065,3.4723,3.4809,55400.0
2011-10-07 10:30:00,4.07,4.09,4.07,4.09,53700.0,3.4809,3.498,3.4809,3.498,53700.0
2011-10-07 10:35:00,4.08,4.08,4.05,4.08,31900.0,3.4894,3.4894,3.4637,3.4894,31900.0
2011-10-07 10:40:00,4.08,4.08,4.05,4.08,53200.0,3.4894,3.4894,3.4637,3.4894,53200.0
2011-10-07 10:45:00,4.08,4.08,4.03,4.04,118400.0,3.4894,3.4894,3.4466,3.4552,118400.0
2011-10-07 10:50:00,4.04,4.08,4.04,4.06,50800.0,3.4552,3.4894,3.4552,3.4723,50800.0
2011-10-07 10:55:00,4.06,4.07,4.04,4.06,37400.0,3.4723,3.4809,3.4552,3.4723,37400.0
2011-10-07 11:00:00,4.06,4.06,4.02,4.02,57200.0,3.4723,3.4723,3.4381,3.4381,57200.0
2011-10-07 11:05:00,4.03,4.05,4.02,4.05,61100.0,3.4466,3.4637,3.4381,3.4637,61100.0
2011-10-07 11:10:00,4.05,4.06,3.99,4.0,288700.0,3.4637,3.4723,3.4124,3.421,288700.0
2011-10-07 11:15:00,4.0,4.02,4.0,4.0,113200.0,3.421,3.4381,3.421,3.421,113200.0
2011-10-07 11:20:00,4.0,4.02,3.98,4.02,163200.0,3.421,3.4381,3.4039,3.4381,163200.0
2011-10-07 11:25:00,4.02,4.04,4.02,4.04,22300.0,3.4381,3.4552,3.4381,3.4552,22300.0
2011-10-07 11:30:00,4.04,4.04,4.0,4.0,70500.0,3.4552,3.4552,3.421,3.421,70500.0
2011-10-07 11:35:00,4.0,4.01,3.97,3.97,42200.0,3.421,3.4295,3.3953,3.3953,42200.0
2011-10-07 11:40:00,3.97,4.03,3.97,4.0,130100.0,3.3953,3.4466,3.3953,3.421,130100.0
2011-10-07 11:45:00,4.0,4.02,3.99,3.99,123500.0,3.421,3.4381,3.4124,3.4124,123500.0
2011-10-07 11:50:00,3.99,4.01,3.99,4.01,46400.0,3.4124,3.4295,3.4124,3.4295,46400.0
2011-10-07 11:55:00,4.01,4.02,4.0,4.01,24900.0,3.4295,3.4381,3.421,3.4295,24900.0
2011-10-07 12:00:00,4.01,4.02,3.95,4.01,228000.0,3.4295,3.4381,3.3782,3.4295,228000.0
2011-10-07 12:05:00,4.0,4.02,3.99,4.02,44500.0,3.421,3.4381,3.4124,3.4381,44500.0
2011-10-07 12:10:00,4.01,4.01,3.98,4.0,137200.0,3.4295,3.4295,3.4039,3.421,137200.0
2011-10-07 12:15:00,4.0,4.0,3.92,3.92,139800.0,3.421,3.421,3.3526,3.3526,139800.0
2011-10-07 12:20:00,3.92,3.95,3.91,3.94,130600.0,3.3526,3.3782,3.344,3.3697,130600.0
2011-10-07 12:25:00,3.94,3.97,3.92,3.96,108300.0,3.3697,3.3953,3.3526,3.3868,108300.0
2011-10-07 12:30:00,3.95,3.97,3.94,3.97,51700.0,3.3782,3.3953,3.3697,3.3953,51700.0
2011-10-07 12:35:00,3.97,3.97,3.94,3.94,55400.0,3.3953,3.3953,3.3697,3.3697,55400.0
2011-10-07 12:40:00,3.94,3.94,3.92,3.92,140400.0,3.3697,3.3697,3.3526,3.3526,140400.0
2011-10-07 12:45:00,3.92,3.95,3.92,3.93,117700.0,3.3526,3.3782,3.3526,3.3611,117700.0
2011-10-07 12:50:00,3.93,3.94,3.9,3.91,128800.0,3.3611,3.3697,3.3355,3.344,128800.0
2011-10-07 12:55:00,3.91,3.92,3.88,3.89,85500.0,3.344,3.3526,3.3184,3.3269,85500.0
2011-10-07 13:00:00,3.89,3.9,3.88,3.89,21200.0,3.3269,3.3355,3.3184,3.3269,21200.0
2011-10-07 13:05:00,3.88,3.89,3.86,3.86,35300.0,3.3184,3.3269,3.3012,3.3012,35300.0
2011-10-07 13:10:00,3.86,3.88,3.86,3.88,25800.0,3.3012,3.3184,3.3012,3.3184,25800.0
2011-10-07 13:15:00,3.88,3.89,3.88,3.89,69200.0,3.3184,3.3269,3.3184,3.3269,69200.0
2011-10-07 13:20:00,3.89,3.9,3.88,3.9,24200.0,3.3269,3.3355,3.3184,3.3355,24200.0
2011-10-07 13:25:00,3.9,3.93,3.89,3.9,70900.0,3.3355,3.3611,3.3269,3.3355,70900.0
2011-10-07 13:30:00,3.9,3.9,3.88,3.89,21400.0,3.3355,3.3355,3.3184,3.3269,21400.0
2011-10-07 13:35:00,3.89,3.89,3.86,3.87,64800.0,3.3269,3.3269,3.3012,3.3098,64800.0
2011-10-07 13:40:00,3.87,3.88,3.86,3.86,67500.0,3.3098,3.3184,3.3012,3.3012,67500.0
2011-10-07 13:45:00,3.87,3.9,3.86,3.9,38100.0,3.3098,3.3355,3.3012,3.3355,38100.0
2011-10-07 13:50:00,3.89,3.9,3.88,3.89,16800.0,3.3269,3.3355,3.3184,3.3269,16800.0
2011-10-07 13:55:00,3.89,3.93,3.88,3.93,23300.0,3.3269,3.3611,3.3184,3.3611,23300.0
2011-10-07 14:00:00,3.93,3.93,3.91,3.93,44000.0,3.3611,3.3611,3.344,3.3611,44000.0
2011-10-07 14:05:00,3.93,3.95,3.92,3.94,122300.0,3.3611,3.3782,3.3526,3.3697,122300.0
2011-10-07 14:10:00,3.95,3.96,3.94,3.96,28200.0,3.3782,3.3868,3.3697,3.3868,28200.0
2011-10-07 14:15:00,3.96,3.98,3.95,3.98,124000.0,3.3868,3.4039,3.3782,3.4039,124000.0
2011-10-07 14:20:00,3.98,4.02,3.98,4.0,141500.0,3.4039,3.4381,3.4039,3.421,141500.0
2011-10-07 14:25:00,4.0,4.04,3.99,4.0,148700.0,3.421,3.4552,3.4124,3.421,148700.0
2011-10-07 14:30:00,3.99,4.0,3.98,4.0,39000.0,3.4124,3.421,3.4039,3.421,39000.0
2011-10-07 14:35:00,4.0,4.02,3.99,3.99,90600.0,3.421,3.4381,3.4124,3.4124,90600.0
2011-10-07 14:40:00,3.99,4.0,3.96,3.96,95400.0,3.4124,3.421,3.3868,3.3868,95400.0
2011-10-07 14:45:00,3.96,4.0,3.96,3.98,54500.0,3.3868,3.421,3.3868,3.4039,54500.0
2011-10-07 14:50:00,3.98,4.0,3.98,3.98,78100.0,3.4039,3.421,3.4039,3.4039,78100.0
2011-10-07 14:55:00,3.98,4.01,3.98,4.01,58000.0,3.4039,3.4295,3.4039,3.4295,58000.0
2011-10-07 15:00:00,4.0,4.0,3.97,3.97,143700.0,3.421,3.421,3.3953,3.3953,143700.0
2011-10-07 15:05:00,3.97,3.98,3.97,3.98,139400.0,3.3953,3.4039,3.3953,3.4039,139400.0
2011-10-07 15:10:00,3.97,3.99,3.96,3.97,100200.0,3.3953,3.4124,3.3868,3.3953,100200.0
2011-10-07 15:15:00,3.97,4.04,3.97,4.01,119200.0,3.3953,3.4552,3.3953,3.4295,119200.0
2011-10-07 15:20:00,4.0,4.08,4.0,4.08,244700.0,3.421,3.4894,3.421,3.4894,244700.0
2011-10-07 15:25:00,4.08,4.09,4.06,4.08,143000.0,3.4894,3.498,3.4723,3.4894,143000.0
2011-10-07 15:30:00,4.08,4.09,4.05,4.06,150600.0,3.4894,3.498,3.4637,3.4723,150600.0
2011-10-07 15:35:00,4.06,4.09,4.03,4.03,214800.0,3.4723,3.498,3.4466,3.4466,214800.0
2011-10-07 15:40:00,4.03,4.04,4.01,4.04,235600.0,3.4466,3.4552,3.4295,3.4552,235600.0
2011-10-07 15:45:00,4.04,4.06,4.03,4.03,330000.0,3.4552,3.4723,3.4466,3.4466,330000.0
2011-10-07 15:50:00,4.03,4.04,3.99,4.02,382900.0,3.4466,3.4552,3.4124,3.4381,382900.0
2011-10-07 15:55:00,4.02,4.03,3.99,4.0,416800.0,3.4381,3.4466,3.4124,3.421,416800.0
2011-10-10 09:30:00,4.13,4.17,4.13,4.15,111000.0,3.5322,3.5664,3.5322,3.5493,111000.0
2011-10-10 09:35:00,4.14,4.2,4.1,4.19,135200.0,3.5407,3.592,3.5065,3.5835,135200.0
2011-10-10 09:40:00,4.19,4.21,4.16,4.16,153000.0,3.5835,3.6006,3.5578,3.5578,153000.0
2011-10-10 09:45:00,4.16,4.18,4.15,4.16,72100.0,3.5578,3.5749,3.5493,3.5578,72100.0
2011-10-10 09:50:00,4.16,4.16,4.13,4.13,140100.0,3.5578,3.5578,3.5322,3.5322,140100.0
2011-10-10 09:55:00,4.14,4.16,4.13,4.15,129400.0,3.5407,3.5578,3.5322,3.5493,129400.0
2011-10-10 10:00:00,4.15,4.15,4.14,4.15,97200.0,3.5493,3.5493,3.5407,3.5493,97200.0
2011-10-10 10:05:00,4.14,4.15,4.14,4.15,16200.0,3.5407,3.5493,3.5407,3.5493,16200.0
2011-10-10 10:10:00,4.15,4.16,4.14,4.15,57600.0,3.5493,3.5578,3.5407,3.5493,57600.0
2011-10-10 10:15:00,4.15,4.16,4.14,4.14,56600.0,3.5493,3.5578,3.5407,3.5407,56600.0
2011-10-10 10:20:00,4.15,4.16,4.14,4.15,90900.0,3.5493,3.5578,3.5407,3.5493,90900.0
2011-10-10 10:25:00,4.14,4.16,4.14,4.16,120400.0,3.5407,3.5578,3.5407,3.5578,120400.0
2011-10-10 10:30:00,4.16,4.16,4.15,4.16,44900.0,3.5578,3.5578,3.5493,3.5578,44900.0
2011-10-10 10:35:00,4.15,4.19,4.15,4.19,49200.0,3.5493,3.5835,3.5493,3.5835,49200.0
2011-10-10 10:40:00,4.19,4.19,4.15,4.16,162700.0,3.5835,3.5835,3.5493,3.5578,162700.0
2011-10-10 10:45:00,4.16,4.17,4.15,4.17,150300.0,3.5578,3.5664,3.5493,3.5664,150300.0
2011-10-10 10:50:00,4.17,4.21,4.16,4.21,103500.0,3.5664,3.6006,3.5578,3.6006,103500.0
2011-10-10 10:55:00,4.21,4.22,4.21,4.22,75300.0,3.6006,3.6091,3.6006,3.6091,75300.0
2011-10-10 11:00:00,4.21,4.22,4.21,4.21,85600.0,3.6006,3.6091,3.6006,3.6006,85600.0
2011-10-10 11:05:00,4.21,4.21,4.19,4.21,226100.0,3.6006,3.6006,3.5835,3.6006,226100.0
2011-10-10 11:10:00,4.2,4.21,4.18,4.19,150400.0,3.592,3.6006,3.5749,3.5835,150400.0
2011-10-10 11:15:00,4.19,4.21,4.17,4.2,153600.0,3.5835,3.6006,3.5664,3.592,153600.0
2011-10-10 11:20:00,4.2,4.2,4.17,4.18,113200.0,3.592,3.592,3.5664,3.5749,113200.0
2011-10-10 11:25:00,4.17,4.18,4.16,4.17,64200.0,3.5664,3.5749,3.5578,3.5664,64200.0
2011-10-10 11:30:00,4.17,4.18,4.16,4.17,42100.0,3.5664,3.5749,3.5578,3.5664,42100.0
2011-10-10 11:35:00,4.17,4.18,4.16,4.17,53400.0,3.5664,3.5749,3.5578,3.5664,53400.0
2011-10-10 11:40:00,4.17,4.18,4.15,4.15,69500.0,3.5664,3.5749,3.5493,3.5493,69500.0
2011-10-10 11:45:00,4.15,4.16,4.13,4.13,46800.0,3.5493,3.5578,3.5322,3.5322,46800.0
2011-10-10 11:50:00,4.13,4.15,4.13,4.15,34000.0,3.5322,3.5493,3.5322,3.5493,34000.0
2011-10-10 11:55:00,4.15,4.15,4.14,4.15,33700.0,3.5493,3.5493,3.5407,3.5493,33700.0
2011-10-10 12:00:00,4.15,4.15,4.14,4.15,9300.0,3.5493,3.5493,3.5407,3.5493,9300.0
2011-10-10 12:05:00,4.14,4.16,4.12,4.13,127300.0,3.5407,3.5578,3.5236,3.5322,127300.0
2011-10-10 12:10:00,4.13,4.15,4.13,4.15,35200.0,3.5322,3.5493,3.5322,3.5493,35200.0
2011-10-10 12:15:00,4.15,4.16,4.14,4.15,51200.0,3.5493,3.5578,3.5407,3.5493,51200.0
2011-10-10 12:20:00,4.14,4.15,4.13,4.14,39300.0,3.5407,3.5493,3.5322,3.5407,39300.0
2011-10-10 12:25:00,4.14,4.16,4.14,4.16,16700.0,3.5407,3.5578,3.5407,3.5578,16700.0
2011-10-10 12:30:00,4.16,4.16,4.15,4.16,2900.0,3.5578,3.5578,3.5493,3.5578,2900.0
2011-10-10 12:35:00,4.16,4.16,4.15,4.16,6200.0,3.5578,3.5578,3.5493,3.5578,6200.0
2011-10-10 12:40:00,4.15,4.16,4.14,4.15,42900.0,3.5493,3.5578,3.5407,3.5493,42900.0
2011-10-10 12:45:00,4.15,4.15,4.13,4.13,70200.0,3.5493,3.5493,3.5322,3.5322,70200.0
2011-10-10 12:50:00,4.13,4.14,4.12,4.13,9300.0,3.5322,3.5407,3.5236,3.5322,9300.0
2011-10-10 12:55:00,4.12,4.13,4.12,4.13,11600.0,3.5236,3.5322,3.5236,3.5322,11600.0
2011-10-10 13:00:00,4.13,4.15,4.11,4.15,72600.0,3.5322,3.5493,3.5151,3.5493,72600.0
2011-10-10 13:05:00,4.15,4.16,4.14,4.15,60000.0,3.5493,3.5578,3.5407,3.5493,60000.0
2011-10-10 13:10:00,4.15,4.16,4.14,4.15,30900.0,3.5493,3.5578,3.5407,3.5493,30900.0
2011-10-10 13:15:00,4.15,4.16,4.15,4.15,51800.0,3.5493,3.5578,3.5493,3.5493,51800.0
2011-10-10 13:20:00,4.15,4.16,4.15,4.16,57500.0,3.5493,3.5578,3.5493,3.5578,57500.0
2011-10-10 13:25:00,4.16,4.17,4.16,4.17,5000.0,3.5578,3.5664,3.5578,3.5664,5000.0
2011-10-10 13:30:00,4.17,4.17,4.16,4.16,25900.0,3.5664,3.5664,3.5578,3.5578,25900.0
2011-10-10 13:35:00,4.16,4.17,4.16,4.17,11000.0,3.5578,3.5664,3.5578,3.5664,11000.0
2011-10-10 13:40:00,4.17,4.17,4.14,4.16,126300.0,3.5664,3.5664,3.5407,3.5578,126300.0
2011-10-10 13:45:00,4.16,4.16,4.15,4.16,51600.0,3.5578,3.5578,3.5493,3.5578,51600.0
2011-10-10 13:50:00,4.16,4.17,4.15,4.17,152800.0,3.5578,3.5664,3.5493,3.5664,152800.0
2011-10-10 13:55:00,4.17,4.17,4.15,4.17,94900.0,3.5664,3.5664,3.5493,3.5664,94900.0
2011-10-10 14:00:00,4.17,4.17,4.15,4.15,30100.0,3.5664,3.5664,3.5493,3.5493,30100.0
2011-10-10 14:05:00,4.15,4.16,4.13,4.15,179000.0,3.5493,3.5578,3.5322,3.5493,179000.0
2011-10-10 14:10:00,4.15,4.17,4.15,4.16,277600.0,3.5493,3.5664,3.5493,3.5578,277600.0
2011-10-10 14:15:00,4.16,4.17,4.16,4.17,48500.0,3.5578,3.5664,3.5578,3.5664,48500.0
2011-10-10 14:20:00,4.17,4.19,4.16,4.19,39400.0,3.5664,3.5835,3.5578,3.5835,39400.0
2011-10-10 14:25:00,4.19,4.2,4.18,4.2,72200.0,3.5835,3.592,3.5749,3.592,72200.0
2011-10-10 14:30:00,4.2,4.22,4.19,4.21,46900.0,3.592,3.6091,3.5835,3.6006,46900.0
2011-10-10 14:35:00,4.22,4.22,4.19,4.19,542500.0,3.6091,3.6091,3.5835,3.5835,542500.0
2011-10-10 14:40:00,4.19,4.19,4.18,4.18,51600.0,3.5835,3.5835,3.5749,3.5749,51600.0
2011-10-10 14:45:00,4.18,4.19,4.17,4.17,19700.0,3.5749,3.5835,3.5664,3.5664,19700.0
2011-10-10 14:50:00,4.17,4.19,4.17,4.19,80000.0,3.5664,3.5835,3.5664,3.5835,80000.0
2011-10-10 14:55:00,4.19,4.19,4.18,4.18,52500.0,3.5835,3.5835,3.5749,3.5749,52500.0
2011-10-10 15:00:00,4.18,4.19,4.18,4.19,12700.0,3.5749,3.5835,3.5749,3.5835,12700.0
2011-10-10 15:05:00,4.18,4.19,4.16,4.17,112400.0,3.5749,3.5835,3.5578,3.5664,112400.0
2011-10-10 15:10:00,4.17,4.18,4.15,4.16,54700.0,3.5664,3.5749,3.5493,3.5578,54700.0
2011-10-10 15:15:00,4.16,4.19,4.16,4.19,95900.0,3.5578,3.5835,3.5578,3.5835,95900.0
2011-10-10 15:20:00,4.19,4.19,4.14,4.15,225900.0,3.5835,3.5835,3.5407,3.5493,225900.0
2011-10-10 15:25:00,4.14,4.18,4.14,4.17,87900.0,3.5407,3.5749,3.5407,3.5664,87900.0
2011-10-10 15:30:00,4.17,4.17,4.15,4.17,277100.0,3.5664,3.5664,3.5493,3.5664,277100.0
2011-10-10 15:35:00,4.17,4.18,4.16,4.18,87200.0,3.5664,3.5749,3.5578,3.5749,87200.0
2011-10-10 15:40:00,4.17,4.18,4.16,4.17,284700.0,3.5664,3.5749,3.5578,3.5664,284700.0
2011-10-10 15:45:00,4.17,4.21,4.17,4.21,240100.0,3.5664,3.6006,3.5664,3.6006,240100.0
2011-10-10 15:50:00,4.21,4.23,4.18,4.22,657200.0,3.6006,3.6177,3.5749,3.6091,657200.0
2011-10-10 15:55:00,4.22,4.23,4.21,4.21,353800.0,3.6091,3.6177,3.6006,3.6006,353800.0
2011-10-11 09:30:00,4.18,4.22,4.17,4.21,27500.0,3.5749,3.6091,3.5664,3.6006,27500.0
2011-10-11 09:35:00,4.19,4.23,4.19,4.22,73600.0,3.5835,3.6177,3.5835,3.6091,73600.0
2011-10-11 09:40:00,4.21,4.24,4.2,4.21,64300.0,3.6006,3.6262,3.592,3.6006,64300.0
2011-10-11 09:45:00,4.2,4.23,4.18,4.22,98600.0,3.592,3.6177,3.5749,3.6091,98600.0
2011-10-11 09:50:00,4.23,4.24,4.2,4.23,64900.0,3.6177,3.6262,3.592,3.6177,64900.0
2011-10-11 09:55:00,4.23,4.24,4.2,4.23,61400.0,3.6177,3.6262,3.592,3.6177,61400.0
2011-10-11 10:00:00,4.22,4.23,4.19,4.2,58200.0,3.6091,3.6177,3.5835,3.592,58200.0
2011-10-11 10:05:00,4.21,4.21,4.19,4.21,144400.0,3.6006,3.6006,3.5835,3.6006,144400.0
2011-10-11 10:10:00,4.2,4.22,4.2,4.21,85800.0,3.592,3.6091,3.592,3.6006,85800.0
2011-10-11 10:15:00,4.21,4.23,4.2,4.2,80100.0,3.6006,3.6177,3.592,3.592,80100.0
2011-10-11 10:20:00,4.21,4.24,4.2,4.23,47000.0,3.6006,3.6262,3.592,3.6177,47000.0
2011-10-11 10:25:00,4.23,4.26,4.23,4.25,87000.0,3.6177,3.6433,3.6177,3.6348,87000.0
2011-10-11 10:30:00,4.25,4.26,4.23,4.25,170600.0,3.6348,3.6433,3.6177,3.6348,170600.0
2011-10-11 10:35:00,4.26,4.26,4.23,4.25,30400.0,3.6433,3.6433,3.6177,3.6348,30400.0
2011-10-11 10:40:00,4.26,4.28,4.25,4.27,145200.0,3.6433,3.6605,3.6348,3.6519,145200.0
2011-10-11 10:45:00,4.28,4.29,4.26,4.27,87300.0,3.6605,3.669,3.6433,3.6519,87300.0
2011-10-11 10:50:00,4.27,4.27,4.23,4.24,78000.0,3.6519,3.6519,3.6177,3.6262,78000.0
2011-10-11 10:55:00,4.24,4.25,4.23,4.25,48100.0,3.6262,3.6348,3.6177,3.6348,48100.0
2011-10-11 11:00:00,4.25,4.26,4.23,4.26,125400.0,3.6348,3.6433,3.6177,3.6433,125400.0
2011-10-11 11:05:00,4.26,4.26,4.23,4.24,59400.0,3.6433,3.6433,3.6177,3.6262,59400.0
2011-10-11 11:10:00,4.24,4.25,4.23,4.24,64000.0,3.6262,3.6348,3.6177,3.6262,64000.0
2011-10-11 11:15:00,4.24,4.24,4.23,4.23,24000.0,3.6262,3.6262,3.6177,3.6177,24000.0
2011-10-11 11:20:00,4.23,4.24,4.22,4.24,27300.0,3.6177,3.6262,3.6091,3.6262,27300.0
2011-10-11 11:25:00,4.24,4.25,4.24,4.24,19500.0,3.6262,3.6348,3.6262,3.6262,19500.0
2011-10-11 11:30:00,4.23,4.24,4.23,4.24,9500.0,3.6177,3.6262,3.6177,3.6262,9500.0
2011-10-11 11:35:00,4.24,4.25,4.23,4.25,14900.0,3.6262,3.6348,3.6177,3.6348,14900.0
2011-10-11 11:40:00,4.25,4.25,4.24,4.25,58300.0,3.6348,3.6348,3.6262,3.6348,58300.0
2011-10-11 11:45:00,4.25,4.25,4.24,4.24,39000.0,3.6348,3.6348,3.6262,3.6262,39000.0
2011-10-11 11:50:00,4.24,4.25,4.22,4.23,40300.0,3.6262,3.6348,3.6091,3.6177,40300.0
2011-10-11 11:55:00,4.23,4.24,4.22,4.24,11800.0,3.6177,3.6262,3.6091,3.6262,11800.0
2011-10-11 12:00:00,4.24,4.24,4.22,4.23,13400.0,3.6262,3.6262,3.6091,3.6177,13400.0
2011-10-11 12:05:00,4.23,4.24,4.22,4.24,8500.0,3.6177,3.6262,3.6091,3.6262,8500.0
2011-10-11 12:10:00,4.24,4.26,4.24,4.25,101400.0,3.6262,3.6433,3.6262,3.6348,101400.0
2011-10-11 12:15:00,4.26,4.26,4.25,4.25,6700.0,3.6433,3.6433,3.6348,3.6348,6700.0
2011-10-11 12:20:00,4.26,4.26,4.24,4.24,13700.0,3.6433,3.6433,3.6262,3.6262,13700.0
2011-10-11 12:25:00,4.24,4.25,4.24,4.24,8400.0,3.6262,3.6348,3.6262,3.6262,8400.0
2011-10-11 12:30:00,4.24,4.25,4.21,4.21,61900.0,3.6262,3.6348,3.6006,3.6006,61900.0
2011-10-11 12:35:00,4.22,4.22,4.2,4.2,45600.0,3.6091,3.6091,3.592,3.592,45600.0
2011-10-11 12:40:00,4.2,4.21,4.19,4.21,33200.0,3.592,3.6006,3.5835,3.6006,33200.0
2011-10-11 12:45:00,4.2,4.22,4.19,4.2,38500.0,3.592,3.6091,3.5835,3.592,38500.0
2011-10-11 12:50:00,4.2,4.21,4.19,4.2,46700.0,3.592,3.6006,3.5835,3.592,46700.0
2011-10-11 12:55:00,4.2,4.22,4.19,4.21,36100.0,3.592,3.6091,3.5835,3.6006,36100.0
2011-10-11 13:00:00,4.22,4.22,4.2,4.21,52000.0,3.6091,3.6091,3.592,3.6006,52000.0
2011-10-11 13:05:00,4.21,4.21,4.2,4.2,48600.0,3.6006,3.6006,3.592,3.592,48600.0
2011-10-11 13:10:00,4.21,4.21,4.17,4.18,36700.0,3.6006,3.6006,3.5664,3.5749,36700.0
2011-10-11 13:15:00,4.18,4.21,4.17,4.21,52300.0,3.5749,3.6006,3.5664,3.6006,52300.0
2011-10-11 13:20:00,4.2,4.22,4.2,4.21,20100.0,3.592,3.6091,3.592,3.6006,20100.0
2011-10-11 13:25:00,4.22,4.24,4.21,4.24,20700.0,3.6091,3.6262,3.6006,3.6262,20700.0
2011-10-11 13:30:00,4.24,4.24,4.23,4.24,10300.0,3.6262,3.6262,3.6177,3.6262,10300.0
2011-10-11 13:35:00,4.24,4.25,4.23,4.23,42300.0,3.6262,3.6348,3.6177,3.6177,42300.0
2011-10-11 13:40:00,4.23,4.23,4.21,4.23,31000.0,3.6177,3.6177,3.6006,3.6177,31000.0
2011-10-11 13:45:00,4.22,4.25,4.21,4.22,112300.0,3.6091,3.6348,3.6006,3.6091,112300.0
2011-10-11 13:50:00,4.23,4.27,4.23,4.27,61500.0,3.6177,3.6519,3.6177,3.6519,61500.0
2011-10-11 13:55:00,4.27,4.29,4.27,4.29,39900.0,3.6519,3.669,3.6519,3.669,39900.0
2011-10-11 14:00:00,4.29,4.3,4.26,4.27,73000.0,3.669,3.6776,3.6433,3.6519,73000.0
2011-10-11 14:05:00,4.26,4.27,4.26,4.26,29300.0,3.6433,3.6519,3.6433,3.6433,29300.0
2011-10-11 14:10:00,4.25,4.27,4.25,4.26,30500.0,3.6348,3.6519,3.6348,3.6433,30500.0
2011-10-11 14:15:00,4.25,4.26,4.24,4.25,29600.0,3.6348,3.6433,3.6262,3.6348,29600.0
2011-10-11 14:20:00,4.25,4.26,4.23,4.23,54700.0,3.6348,3.6433,3.6177,3.6177,54700.0
2011-10-11 14:25:00,4.24,4.25,4.23,4.24,31700.0,3.6262,3.6348,3.6177,3.6262,31700.0
2011-10-11 14:30:00,4.23,4.26,4.23,4.24,119100.0,3.6177,3.6433,3.6177,3.6262,119100.0
2011-10-11 14:35:00,4.23,4.24,4.22,4.23,44200.0,3.6177,3.6262,3.6091,3.6177,44200.0
2011-10-11 14:40:00,4.23,4.24,4.22,4.24,24300.0,3.6177,3.6262,3.6091,3.6262,24300.0
2011-10-11 14:45:00,4.24,4.24,4.23,4.24,18600.0,3.6262,3.6262,3.6177,3.6262,18600.0
2011-10-11 14:50:00,4.24,4.24,4.23,4.24,25600.0,3.6262,3.6262,3.6177,3.6262,25600.0
2011-10-11 14:55:00,4.24,4.24,4.23,4.23,23700.0,3.6262,3.6262,3.6177,3.6177,23700.0
2011-10-11 15:00:00,4.24,4.25,4.24,4.25,124600.0,3.6262,3.6348,3.6262,3.6348,124600.0
2011-10-11 15:05:00,4.25,4.26,4.24,4.26,81300.0,3.6348,3.6433,3.6262,3.6433,81300.0
2011-10-11 15:10:00,4.25,4.27,4.24,4.26,110900.0,3.6348,3.6519,3.6262,3.6433,110900.0
2011-10-11 15:15:00,4.27,4.29,4.25,4.28,412500.0,3.6519,3.669,3.6348,3.6605,412500.0
2011-10-11 15:20:00,4.28,4.28,4.26,4.28,64400.0,3.6605,3.6605,3.6433,3.6605,64400.0
2011-10-11 15:25:00,4.28,4.29,4.28,4.28,113900.0,3.6605,3.669,3.6605,3.6605,113900.0
2011-10-11 15:30:00,4.27,4.3,4.27,4.29,407800.0,3.6519,3.6776,3.6519,3.669,407800.0
2011-10-11 15:35:00,4.29,4.31,4.28,4.29,204100.0,3.669,3.6861,3.6605,3.669,204100.0
2011-10-11 15:40:00,4.29,4.32,4.28,4.29,276100.0,3.669,3.6947,3.6605,3.669,276100.0
2011-10-11 15:45:00,4.29,4.31,4.27,4.29,270600.0,3.669,3.6861,3.6519,3.669,270600.0
2011-10-11 15:50:00,4.28,4.29,4.26,4.27,377400.0,3.6605,3.669,3.6433,3.6519,377400.0
2011-10-11 15:55:00,4.27,4.27,4.24,4.25,465500.0,3.6519,3.6519,3.6262,3.6348,465500.0
2011-10-12 09:30:00,4.32,4.35,4.29,4.32,111000.0,3.6947,3.7203,3.669,3.6947,111000.0
2011-10-12 09:35:00,4.31,4.32,4.3,4.31,52200.0,3.6861,3.6947,3.6776,3.6861,52200.0
2011-10-12 09:40:00,4.3,4.36,4.29,4.34,182200.0,3.6776,3.7289,3.669,3.7118,182200.0
2011-10-12 09:45:00,4.34,4.36,4.32,4.34,95200.0,3.7118,3.7289,3.6947,3.7118,95200.0
2011-10-12 09:50:00,4.34,4.35,4.33,4.35,69000.0,3.7118,3.7203,3.7032,3.7203,69000.0
2011-10-12 09:55:00,4.35,4.38,4.34,4.37,85800.0,3.7203,3.746,3.7118,3.7374,85800.0
2011-10-12 10:00:00,4.37,4.38,4.36,4.38,59100.0,3.7374,3.746,3.7289,3.746,59100.0
2011-10-12 10:05:00,4.38,4.39,4.36,4.38,42300.0,3.746,3.7545,3.7289,3.746,42300.0
2011-10-12 10:10:00,4.39,4.41,4.38,4.41,178700.0,3.7545,3.7716,3.746,3.7716,178700.0
2011-10-12 10:15:00,4.41,4.42,4.34,4.42,393400.0,3.7716,3.7802,3.7118,3.7802,393400.0
2011-10-12 10:20:00,4.41,4.42,4.39,4.4,274900.0,3.7716,3.7802,3.7545,3.7631,274900.0
2011-10-12 10:25:00,4.39,4.43,4.38,4.43,271100.0,3.7545,3.7887,3.746,3.7887,271100.0
2011-10-12 10:30:00,4.43,4.44,4.42,4.43,70100.0,3.7887,3.7973,3.7802,3.7887,70100.0
2011-10-12 10:35:00,4.43,4.45,4.43,4.45,166700.0,3.7887,3.8058,3.7887,3.8058,166700.0
2011-10-12 10:40:00,4.45,4.45,4.44,4.45,123500.0,3.8058,3.8058,3.7973,3.8058,123500.0
2011-10-12 10:45:00,4.45,4.45,4.43,4.45,55400.0,3.8058,3.8058,3.7887,3.8058,55400.0
2011-10-12 10:50:00,4.44,4.45,4.41,4.41,108100.0,3.7973,3.8058,3.7716,3.7716,108100.0
2011-10-12 10:55:00,4.4,4.43,4.4,4.4,92700.0,3.7631,3.7887,3.7631,3.7631,92700.0
2011-10-12 11:00:00,4.41,4.41,4.4,4.41,10500.0,3.7716,3.7716,3.7631,3.7716,10500.0
2011-10-12 11:05:00,4.41,4.43,4.4,4.43,34200.0,3.7716,3.7887,3.7631,3.7887,34200.0
2011-10-12 11:10:00,4.43,4.43,4.41,4.42,104800.0,3.7887,3.7887,3.7716,3.7802,104800.0
2011-10-12 11:15:00,4.42,4.44,4.41,4.42,118700.0,3.7802,3.7973,3.7716,3.7802,118700.0
2011-10-12 11:20:00,4.42,4.43,4.41,4.42,112500.0,3.7802,3.7887,3.7716,3.7802,112500.0
2011-10-12 11:25:00,4.42,4.42,4.39,4.4,128300.0,3.7802,3.7802,3.7545,3.7631,128300.0
2011-10-12 11:30:00,4.4,4.4,4.39,4.4,19800.0,3.7631,3.7631,3.7545,3.7631,19800.0
2011-10-12 11:35:00,4.4,4.4,4.39,4.4,17900.0,3.7631,3.7631,3.7545,3.7631,17900.0
2011-10-12 11:40:00,4.4,4.4,4.39,4.4,7200.0,3.7631,3.7631,3.7545,3.7631,7200.0
2011-10-12 11:45:00,4.4,4.4,4.38,4.4,71000.0,3.7631,3.7631,3.746,3.7631,71000.0
2011-10-12 11:50:00,4.4,4.4,4.39,4.4,59500.0,3.7631,3.7631,3.7545,3.7631,59500.0
2011-10-12 11:55:00,4.39,4.4,4.39,4.4,7700.0,3.7545,3.7631,3.7545,3.7631,7700.0
2011-10-12 12:00:00,4.4,4.4,4.38,4.39,54900.0,3.7631,3.7631,3.746,3.7545,54900.0
2011-10-12 12:05:00,4.39,4.39,4.38,4.38,13300.0,3.7545,3.7545,3.746,3.746,13300.0
2011-10-12 12:10:00,4.38,4.38,4.36,4.36,53700.0,3.746,3.746,3.7289,3.7289,53700.0
2011-10-12 12:15:00,4.37,4.37,4.36,4.36,23000.0,3.7374,3.7374,3.7289,3.7289,23000.0
2011-10-12 12:20:00,4.36,4.37,4.36,4.37,17600.0,3.7289,3.7374,3.7289,3.7374,17600.0
2011-10-12 12:25:00,4.36,4.37,4.36,4.37,14400.0,3.7289,3.7374,3.7289,3.7374,14400.0
2011-10-12 12:30:00,4.37,4.38,4.36,4.36,138100.0,3.7374,3.746,3.7289,3.7289,138100.0
2011-10-12 12:35:00,4.36,4.36,4.34,4.35,131200.0,3.7289,3.7289,3.7118,3.7203,131200.0
2011-10-12 12:40:00,4.36,4.36,4.35,4.35,20700.0,3.7289,3.7289,3.7203,3.7203,20700.0
2011-10-12 12:45:00,4.35,4.36,4.35,4.36,12300.0,3.7203,3.7289,3.7203,3.7289,12300.0
2011-10-12 12:50:00,4.36,4.38,4.35,4.38,89900.0,3.7289,3.746,3.7203,3.746,89900.0
2011-10-12 12:55:00,4.38,4.39,4.37,4.39,28100.0,3.746,3.7545,3.7374,3.7545,28100.0
2011-10-12 13:00:00,4.38,4.39,4.38,4.39,25800.0,3.746,3.7545,3.746,3.7545,25800.0
2011-10-12 13:05:00,4.39,4.4,4.38,4.39,63300.0,3.7545,3.7631,3.746,3.7545,63300.0
2011-10-12 13:10:00,4.38,4.39,4.38,4.38,18900.0,3.746,3.7545,3.746,3.746,18900.0
2011-10-12 13:15:00,4.38,4.4,4.38,4.39,43200.0,3.746,3.7631,3.746,3.7545,43200.0
2011-10-12 13:20:00,4.39,4.41,4.38,4.38,58100.0,3.7545,3.7716,3.746,3.746,58100.0
2011-10-12 13:25:00,4.38,4.39,4.38,4.39,13400.0,3.746,3.7545,3.746,3.7545,13400.0
2011-10-12 13:30:00,4.38,4.41,4.38,4.4,102800.0,3.746,3.7716,3.746,3.7631,102800.0
2011-10-12 13:35:00,4.41,4.42,4.39,4.4,78100.0,3.7716,3.7802,3.7545,3.7631,78100.0
2011-10-12 13:40:00,4.4,4.41,4.39,4.4,64600.0,3.7631,3.7716,3.7545,3.7631,64600.0
2011-10-12 13:45:00,4.41,4.41,4.38,4.38,91600.0,3.7716,3.7716,3.746,3.746,91600.0
2011-10-12 13:50:00,4.39,4.41,4.37,4.37,146200.0,3.7545,3.7716,3.7374,3.7374,146200.0
2011-10-12 13:55:00,4.37,4.4,4.37,4.38,111700.0,3.7374,3.7631,3.7374,3.746,111700.0
2011-10-12 14:00:00,4.39,4.43,4.38,4.43,167300.0,3.7545,3.7887,3.746,3.7887,167300.0
2011-10-12 14:05:00,4.42,4.47,4.42,4.47,138500.0,3.7802,3.8229,3.7802,3.8229,138500.0
2011-10-12 14:10:00,4.46,4.47,4.45,4.46,87700.0,3.8144,3.8229,3.8058,3.8144,87700.0
2011-10-12 14:15:00,4.46,4.46,4.42,4.44,93200.0,3.8144,3.8144,3.7802,3.7973,93200.0
2011-10-12 14:20:00,4.44,4.46,4.44,4.45,105500.0,3.7973,3.8144,3.7973,3.8058,105500.0
2011-10-12 14:25:00,4.44,4.47,4.44,4.47,55400.0,3.7973,3.8229,3.7973,3.8229,55400.0
2011-10-12 14:30:00,4.47,4.49,4.47,4.49,61400.0,3.8229,3.8401,3.8229,3.8401,61400.0
2011-10-12 14:35:00,4.49,4.49,4.48,4.49,23000.0,3.8401,3.8401,3.8315,3.8401,23000.0
2011-10-12 14:40:00,4.49,4.49,4.47,4.48,103600.0,3.8401,3.8401,3.8229,3.8315,103600.0
2011-10-12 14:45:00,4.48,4.49,4.47,4.49,76800.0,3.8315,3.8401,3.8229,3.8401,76800.0
2011-10-12 14:50:00,4.49,4.5,4.48,4.49,123700.0,3.8401,3.8486,3.8315,3.8401,123700.0
2011-10-12 14:55:00,4.48,4.49,4.44,4.45,171100.0,3.8315,3.8401,3.7973,3.8058,171100.0
2011-10-12 15:00:00,4.46,4.46,4.45,4.46,37100.0,3.8144,3.8144,3.8058,3.8144,37100.0
2011-10-12 15:05:00,4.46,4.46,4.44,4.45,184600.0,3.8144,3.8144,3.7973,3.8058,184600.0
2011-10-12 15:10:00,4.46,4.47,4.45,4.46,75900.0,3.8144,3.8229,3.8058,3.8144,75900.0
2011-10-12 15:15:00,4.46,4.46,4.42,4.44,171100.0,3.8144,3.8144,3.7802,3.7973,171100.0
2011-10-12 15:20:00,4.44,4.46,4.42,4.43,188900.0,3.7973,3.8144,3.7802,3.7887,188900.0
2011-10-12 15:25:00,4.42,4.48,4.42,4.48,232200.0,3.7802,3.8315,3.7802,3.8315,232200.0
2011-10-12 15:30:00,4.48,4.49,4.45,4.47,283000.0,3.8315,3.8401,3.8058,3.8229,283000.0
2011-10-12 15:35:00,4.47,4.47,4.44,4.45,256300.0,3.8229,3.8229,3.7973,3.8058,256300.0
2011-10-12 15:40:00,4.45,4.49,4.44,4.48,281900.0,3.8058,3.8401,3.7973,3.8315,281900.0
2011-10-12 15:45:00,4.48,4.48,4.42,4.43,262400.0,3.8315,3.8315,3.7802,3.7887,262400.0
2011-10-12 15:50:00,4.42,4.43,4.4,4.41,219600.0,3.7802,3.7887,3.7631,3.7716,219600.0
2011-10-12 15:55:00,4.41,4.43,4.4,4.41,515300.0,3.7716,3.7887,3.7631,3.7716,515300.0
2011-10-13 09:30:00,4.44,4.46,4.38,4.44,177600.0,3.7973,3.8144,3.746,3.7973,177600.0
2011-10-13 09:35:00,4.44,4.55,4.44,4.51,401200.0,3.7973,3.8914,3.7973,3.8572,401200.0
2011-10-13 09:40:00,4.51,4.52,4.46,4.47,213800.0,3.8572,3.8657,3.8144,3.8229,213800.0
2011-10-13 09:45:00,4.46,4.5,4.46,4.48,224300.0,3.8144,3.8486,3.8144,3.8315,224300.0
2011-10-13 09:50:00,4.47,4.48,4.44,4.46,150100.0,3.8229,3.8315,3.7973,3.8144,150100.0
2011-10-13 09:55:00,4.47,4.49,4.45,4.48,49600.0,3.8229,3.8401,3.8058,3.8315,49600.0
2011-10-13 10:00:00,4.49,4.53,4.46,4.46,192400.0,3.8401,3.8743,3.8144,3.8144,192400.0
2011-10-13 10:05:00,4.46,4.47,4.4,4.41,820700.0,3.8144,3.8229,3.7631,3.7716,820700.0
2011-10-13 10:10:00,4.41,4.42,4.38,4.4,178300.0,3.7716,3.7802,3.746,3.7631,178300.0
2011-10-13 10:15:00,4.4,4.4,4.34,4.34,495700.0,3.7631,3.7631,3.7118,3.7118,495700.0
2011-10-13 10:20:00,4.35,4.36,4.34,4.34,242800.0,3.7203,3.7289,3.7118,3.7118,242800.0
2011-10-13 10:25:00,4.34,4.35,4.25,4.25,543800.0,3.7118,3.7203,3.6348,3.6348,543800.0
2011-10-13 10:30:00,4.26,4.28,4.24,4.27,314500.0,3.6433,3.6605,3.6262,3.6519,314500.0
2011-10-13 10:35:00,4.27,4.27,4.2,4.21,176000.0,3.6519,3.6519,3.592,3.6006,176000.0
2011-10-13 10:40:00,4.21,4.21,4.14,4.16,410200.0,3.6006,3.6006,3.5407,3.5578,410200.0
2011-10-13 10:45:00,4.15,4.16,4.11,4.13,248000.0,3.5493,3.5578,3.5151,3.5322,248000.0
2011-10-13 10:50:00,4.12,4.17,4.12,4.17,204800.0,3.5236,3.5664,3.5236,3.5664,204800.0
2011-10-13 10:55:00,4.17,4.17,4.13,4.14,130800.0,3.5664,3.5664,3.5322,3.5407,130800.0
2011-10-13 11:00:00,4.13,4.14,4.11,4.13,119000.0,3.5322,3.5407,3.5151,3.5322,119000.0
2011-10-13 11:05:00,4.13,4.17,4.13,4.15,150300.0,3.5322,3.5664,3.5322,3.5493,150300.0
2011-10-13 11:10:00,4.15,4.2,4.15,4.18,200400.0,3.5493,3.592,3.5493,3.5749,200400.0
2011-10-13 11:15:00,4.17,4.19,4.16,4.16,289900.0,3.5664,3.5835,3.5578,3.5578,289900.0
2011-10-13 11:20:00,4.16,4.2,4.16,4.19,74600.0,3.5578,3.592,3.5578,3.5835,74600.0
2011-10-13 11:25:00,4.2,4.23,4.2,4.21,358000.0,3.592,3.6177,3.592,3.6006,358000.0
2011-10-13 11:30:00,4.21,4.25,4.2,4.23,131900.0,3.6006,3.6348,3.592,3.6177,131900.0
2011-10-13 11:35:00,4.23,4.23,4.2,4.21,64300.0,3.6177,3.6177,3.592,3.6006,64300.0
2011-10-13 11:40:00,4.21,4.22,4.18,4.21,176900.0,3.6006,3.6091,3.5749,3.6006,176900.0
2011-10-13 11:45:00,4.2,4.23,4.2,4.21,33200.0,3.592,3.6177,3.592,3.6006,33200.0
2011-10-13 11:50:00,4.21,4.21,4.19,4.21,27800.0,3.6006,3.6006,3.5835,3.6006,27800.0
2011-10-13 11:55:00,4.21,4.21,4.18,4.18,37100.0,3.6006,3.6006,3.5749,3.5749,37100.0
2011-10-13 12:00:00,4.18,4.21,4.18,4.21,60000.0,3.5749,3.6006,3.5749,3.6006,60000.0
2011-10-13 12:05:00,4.21,4.22,4.19,4.21,33700.0,3.6006,3.6091,3.5835,3.6006,33700.0
2011-10-13 12:10:00,4.21,4.21,4.18,4.2,66200.0,3.6006,3.6006,3.5749,3.592,66200.0
2011-10-13 12:15:00,4.2,4.22,4.2,4.22,42300.0,3.592,3.6091,3.592,3.6091,42300.0
2011-10-13 12:20:00,4.22,4.24,4.21,4.24,75200.0,3.6091,3.6262,3.6006,3.6262,75200.0
2011-10-13 12:25:00,4.23,4.24,4.2,4.2,87200.0,3.6177,3.6262,3.592,3.592,87200.0
2011-10-13 12:30:00,4.2,4.21,4.2,4.2,53800.0,3.592,3.6006,3.592,3.592,53800.0
2011-10-13 12:35:00,4.2,4.2,4.19,4.2,19300.0,3.592,3.592,3.5835,3.592,19300.0
2011-10-13 12:40:00,4.2,4.21,4.19,4.21,32400.0,3.592,3.6006,3.5835,3.6006,32400.0
2011-10-13 12:45:00,4.21,4.23,4.2,4.23,31900.0,3.6006,3.6177,3.592,3.6177,31900.0
2011-10-13 12:50:00,4.23,4.23,4.22,4.23,11100.0,3.6177,3.6177,3.6091,3.6177,11100.0
2011-10-13 12:55:00,4.23,4.23,4.22,4.23,30200.0,3.6177,3.6177,3.6091,3.6177,30200.0
2011-10-13 13:00:00,4.23,4.23,4.22,4.23,7700.0,3.6177,3.6177,3.6091,3.6177,7700.0
2011-10-13 13:05:00,4.23,4.26,4.2,4.26,119900.0,3.6177,3.6433,3.592,3.6433,119900.0
2011-10-13 13:10:00,4.25,4.3,4.25,4.3,88300.0,3.6348,3.6776,3.6348,3.6776,88300.0
2011-10-13 13:15:00,4.3,4.3,4.27,4.28,110000.0,3.6776,3.6776,3.6519,3.6605,110000.0
2011-10-13 13:20:00,4.28,4.28,4.27,4.28,4600.0,3.6605,3.6605,3.6519,3.6605,4600.0
2011-10-13 13:25:00,4.27,4.3,4.27,4.3,103300.0,3.6519,3.6776,3.6519,3.6776,103300.0
2011-10-13 13:30:00,4.29,4.31,4.27,4.28,58600.0,3.669,3.6861,3.6519,3.6605,58600.0
2011-10-13 13:35:00,4.29,4.31,4.28,4.3,74000.0,3.669,3.6861,3.6605,3.6776,74000.0
2011-10-13 13:40:00,4.3,4.31,4.28,4.31,231500.0,3.6776,3.6861,3.6605,3.6861,231500.0
2011-10-13 13:45:00,4.31,4.32,4.3,4.3,74000.0,3.6861,3.6947,3.6776,3.6776,74000.0
2011-10-13 13:50:00,4.31,4.31,4.28,4.29,25500.0,3.6861,3.6861,3.6605,3.669,25500.0
2011-10-13 13:55:00,4.28,4.29,4.27,4.28,31900.0,3.6605,3.669,3.6519,3.6605,31900.0
2011-10-13 14:00:00,4.28,4.29,4.26,4.27,107500.0,3.6605,3.669,3.6433,3.6519,107500.0
2011-10-13 14:05:00,4.27,4.29,4.27,4.29,17500.0,3.6519,3.669,3.6519,3.669,17500.0
2011-10-13 14:10:00,4.29,4.29,4.26,4.27,35100.0,3.669,3.669,3.6433,3.6519,35100.0
2011-10-13 14:15:00,4.27,4.28,4.26,4.28,44400.0,3.6519,3.6605,3.6433,3.6605,44400.0
2011-10-13 14:20:00,4.29,4.3,4.28,4.29,43100.0,3.669,3.6776,3.6605,3.669,43100.0
2011-10-13 14:25:00,4.29,4.29,4.26,4.28,98300.0,3.669,3.669,3.6433,3.6605,98300.0
2011-10-13 14:30:00,4.28,4.3,4.27,4.3,37100.0,3.6605,3.6776,3.6519,3.6776,37100.0
2011-10-13 14:35:00,4.3,4.31,4.29,4.3,41200.0,3.6776,3.6861,3.669,3.6776,41200.0
2011-10-13 14:40:00,4.3,4.31,4.29,4.31,25200.0,3.6776,3.6861,3.669,3.6861,25200.0
2011-10-13 14:45:00,4.31,4.34,4.3,4.34,189800.0,3.6861,3.7118,3.6776,3.7118,189800.0
2011-10-13 14:50:00,4.33,4.38,4.33,4.38,159600.0,3.7032,3.746,3.7032,3.746,159600.0
2011-10-13 14:55:00,4.38,4.38,4.36,4.37,61000.0,3.746,3.746,3.7289,3.7374,61000.0
2011-10-13 15:00:00,4.37,4.38,4.37,4.38,57900.0,3.7374,3.746,3.7374,3.746,57900.0
2011-10-13 15:05:00,4.38,4.4,4.37,4.4,73200.0,3.746,3.7631,3.7374,3.7631,73200.0
2011-10-13 15:10:00,4.4,4.4,4.37,4.39,167200.0,3.7631,3.7631,3.7374,3.7545,167200.0
2011-10-13 15:15:00,4.39,4.41,4.38,4.4,51900.0,3.7545,3.7716,3.746,3.7631,51900.0
2011-10-13 15:20:00,4.41,4.41,4.35,4.35,121200.0,3.7716,3.7716,3.7203,3.7203,121200.0
2011-10-13 15:25:00,4.35,4.35,4.32,4.33,155300.0,3.7203,3.7203,3.6947,3.7032,155300.0
2011-10-13 15:30:00,4.32,4.34,4.31,4.32,137000.0,3.6947,3.7118,3.6861,3.6947,137000.0
2011-10-13 15:35:00,4.31,4.33,4.31,4.32,101200.0,3.6861,3.7032,3.6861,3.6947,101200.0
2011-10-13 15:40:00,4.32,4.34,4.31,4.33,156900.0,3.6947,3.7118,3.6861,3.7032,156900.0
2011-10-13 15:45:00,4.34,4.36,4.33,4.35,204700.0,3.7118,3.7289,3.7032,3.7203,204700.0
2011-10-13 15:50:00,4.35,4.36,4.34,4.36,157800.0,3.7203,3.7289,3.7118,3.7289,157800.0
2011-10-13 15:55:00,4.35,4.36,4.35,4.36,180000.0,3.7203,3.7289,3.7203,3.7289,180000.0
2011-10-14 09:30:00,4.45,4.45,4.4,4.4,313900.0,3.8058,3.8058,3.7631,3.7631,313900.0
2011-10-14 09:35:00,4.4,4.45,4.4,4.41,108600.0,3.7631,3.8058,3.7631,3.7716,108600.0
2011-10-14 09:40:00,4.41,4.43,4.4,4.41,146800.0,3.7716,3.7887,3.7631,3.7716,146800.0
2011-10-14 09:45:00,4.41,4.45,4.41,4.42,142800.0,3.7716,3.8058,3.7716,3.7802,142800.0
2011-10-14 09:50:00,4.42,4.42,4.38,4.38,101200.0,3.7802,3.7802,3.746,3.746,101200.0
2011-10-14 09:55:00,4.38,4.38,4.36,4.37,193600.0,3.746,3.746,3.7289,3.7374,193600.0
2011-10-14 10:00:00,4.37,4.37,4.33,4.35,152900.0,3.7374,3.7374,3.7032,3.7203,152900.0
2011-10-14 10:05:00,4.35,4.35,4.31,4.34,111000.0,3.7203,3.7203,3.6861,3.7118,111000.0
2011-10-14 10:10:00,4.35,4.35,4.3,4.31,107900.0,3.7203,3.7203,3.6776,3.6861,107900.0
2011-10-14 10:15:00,4.3,4.31,4.26,4.26,227800.0,3.6776,3.6861,3.6433,3.6433,227800.0
2011-10-14 10:20:00,4.26,4.3,4.24,4.3,427400.0,3.6433,3.6776,3.6262,3.6776,427400.0
2011-10-14 10:25:00,4.3,4.32,4.26,4.26,384200.0,3.6776,3.6947,3.6433,3.6433,384200.0
2011-10-14 10:30:00,4.27,4.27,4.21,4.23,230500.0,3.6519,3.6519,3.6006,3.6177,230500.0
2011-10-14 10:35:00,4.23,4.25,4.22,4.23,140800.0,3.6177,3.6348,3.6091,3.6177,140800.0
2011-10-14 10:40:00,4.22,4.22,4.2,4.22,112600.0,3.6091,3.6091,3.592,3.6091,112600.0
2011-10-14 10:45:00,4.22,4.26,4.22,4.23,63800.0,3.6091,3.6433,3.6091,3.6177,63800.0
2011-10-14 10:50:00,4.22,4.24,4.21,4.23,112500.0,3.6091,3.6262,3.6006,3.6177,112500.0
2011-10-14 10:55:00,4.23,4.26,4.23,4.25,112900.0,3.6177,3.6433,3.6177,3.6348,112900.0
2011-10-14 11:00:00,4.26,4.26,4.24,4.25,54800.0,3.6433,3.6433,3.6262,3.6348,54800.0
2011-10-14 11:05:00,4.25,4.26,4.24,4.25,29000.0,3.6348,3.6433,3.6262,3.6348,29000.0
2011-10-14 11:10:00,4.24,4.25,4.23,4.25,48500.0,3.6262,3.6348,3.6177,3.6348,48500.0
2011-10-14 11:15:00,4.24,4.25,4.24,4.25,5900.0,3.6262,3.6348,3.6262,3.6348,5900.0
2011-10-14 11:20:00,4.24,4.25,4.22,4.22,77000.0,3.6262,3.6348,3.6091,3.6091,77000.0
2011-10-14 11:25:00,4.22,4.24,4.22,4.23,54500.0,3.6091,3.6262,3.6091,3.6177,54500.0
2011-10-14 11:30:00,4.24,4.26,4.24,4.26,198900.0,3.6262,3.6433,3.6262,3.6433,198900.0
2011-10-14 11:35:00,4.25,4.25,4.22,4.22,83900.0,3.6348,3.6348,3.6091,3.6091,83900.0
2011-10-14 11:40:00,4.22,4.23,4.2,4.23,110600.0,3.6091,3.6177,3.592,3.6177,110600.0
2011-10-14 11:45:00,4.23,4.25,4.22,4.25,64400.0,3.6177,3.6348,3.6091,3.6348,64400.0
2011-10-14 11:50:00,4.25,4.27,4.24,4.27,241000.0,3.6348,3.6519,3.6262,3.6519,241000.0
2011-10-14 11:55:00,4.27,4.28,4.25,4.25,91800.0,3.6519,3.6605,3.6348,3.6348,91800.0
2011-10-14 12:00:00,4.25,4.25,4.23,4.23,14600.0,3.6348,3.6348,3.6177,3.6177,14600.0
2011-10-14 12:05:00,4.23,4.24,4.22,4.23,34200.0,3.6177,3.6262,3.6091,3.6177,34200.0
2011-10-14 12:10:00,4.23,4.23,4.22,4.22,16200.0,3.6177,3.6177,3.6091,3.6091,16200.0
2011-10-14 12:15:00,4.23,4.23,4.22,4.23,17000.0,3.6177,3.6177,3.6091,3.6177,17000.0
2011-10-14 12:20:00,4.23,4.23,4.21,4.21,100800.0,3.6177,3.6177,3.6006,3.6006,100800.0
2011-10-14 12:25:00,4.21,4.22,4.2,4.21,163900.0,3.6006,3.6091,3.592,3.6006,163900.0
2011-10-14 12:30:00,4.21,4.25,4.21,4.25,120800.0,3.6006,3.6348,3.6006,3.6348,120800.0
2011-10-14 12:35:00,4.25,4.25,4.23,4.25,132800.0,3.6348,3.6348,3.6177,3.6348,132800.0
2011-10-14 12:40:00,4.25,4.25,4.24,4.24,11800.0,3.6348,3.6348,3.6262,3.6262,11800.0
2011-10-14 12:45:00,4.25,4.25,4.24,4.25,32600.0,3.6348,3.6348,3.6262,3.6348,32600.0
2011-10-14 12:50:00,4.25,4.25,4.24,4.25,11300.0,3.6348,3.6348,3.6262,3.6348,11300.0
2011-10-14 12:55:00,4.25,4.25,4.24,4.25,27400.0,3.6348,3.6348,3.6262,3.6348,27400.0
2011-10-14 13:00:00,4.25,4.25,4.24,4.25,18800.0,3.6348,3.6348,3.6262,3.6348,18800.0
2011-10-14 13:05:00,4.25,4.26,4.25,4.26,18200.0,3.6348,3.6433,3.6348,3.6433,18200.0
2011-10-14 13:10:00,4.26,4.26,4.24,4.25,80700.0,3.6433,3.6433,3.6262,3.6348,80700.0
2011-10-14 13:15:00,4.26,4.29,4.25,4.28,40300.0,3.6433,3.669,3.6348,3.6605,40300.0
2011-10-14 13:20:00,4.28,4.3,4.28,4.3,43400.0,3.6605,3.6776,3.6605,3.6776,43400.0
2011-10-14 13:25:00,4.3,4.3,4.29,4.3,34900.0,3.6776,3.6776,3.669,3.6776,34900.0
2011-10-14 13:30:00,4.3,4.3,4.29,4.3,108600.0,3.6776,3.6776,3.669,3.6776,108600.0
2011-10-14 13:35:00,4.29,4.31,4.29,4.31,60100.0,3.669,3.6861,3.669,3.6861,60100.0
2011-10-14 13:40:00,4.31,4.32,4.3,4.32,24200.0,3.6861,3.6947,3.6776,3.6947,24200.0
2011-10-14 13:45:00,4.32,4.33,4.31,4.31,83600.0,3.6947,3.7032,3.6861,3.6861,83600.0
2011-10-14 13:50:00,4.32,4.35,4.31,4.32,317300.0,3.6947,3.7203,3.6861,3.6947,317300.0
2011-10-14 13:55:00,4.33,4.37,4.32,4.36,222100.0,3.7032,3.7374,3.6947,3.7289,222100.0
2011-10-14 14:00:00,4.36,4.39,4.36,4.38,103700.0,3.7289,3.7545,3.7289,3.746,103700.0
2011-10-14 14:05:00,4.38,4.39,4.36,4.37,162800.0,3.746,3.7545,3.7289,3.7374,162800.0
2011-10-14 14:10:00,4.37,4.37,4.34,4.36,157300.0,3.7374,3.7374,3.7118,3.7289,157300.0
2011-10-14 14:15:00,4.36,4.37,4.35,4.37,52800.0,3.7289,3.7374,3.7203,3.7374,52800.0
2011-10-14 14:20:00,4.37,4.38,4.37,4.38,23200.0,3.7374,3.746,3.7374,3.746,23200.0
2011-10-14 14:25:00,4.38,4.38,4.37,4.38,129800.0,3.746,3.746,3.7374,3.746,129800.0
2011-10-14 14:30:00,4.38,4.4,4.37,4.39,119800.0,3.746,3.7631,3.7374,3.7545,119800.0
2011-10-14 14:35:00,4.4,4.42,4.4,4.42,94300.0,3.7631,3.7802,3.7631,3.7802,94300.0
2011-10-14 14:40:00,4.42,4.42,4.41,4.42,16200.0,3.7802,3.7802,3.7716,3.7802,16200.0
2011-10-14 14:45:00,4.42,4.42,4.41,4.42,57900.0,3.7802,3.7802,3.7716,3.7802,57900.0
2011-10-14 14:50:00,4.42,4.42,4.41,4.42,25100.0,3.7802,3.7802,3.7716,3.7802,25100.0
2011-10-14 14:55:00,4.42,4.43,4.41,4.43,47000.0,3.7802,3.7887,3.7716,3.7887,47000.0
2011-10-14 15:00:00,4.43,4.45,4.42,4.43,251200.0,3.7887,3.8058,3.7802,3.7887,251200.0
2011-10-14 15:05:00,4.44,4.44,4.42,4.42,84600.0,3.7973,3.7973,3.7802,3.7802,84600.0
2011-10-14 15:10:00,4.42,4.45,4.42,4.45,467300.0,3.7802,3.8058,3.7802,3.8058,467300.0
2011-10-14 15:15:00,4.44,4.45,4.43,4.43,430300.0,3.7973,3.8058,3.7887,3.7887,430300.0
2011-10-14 15:20:00,4.43,4.45,4.41,4.41,418700.0,3.7887,3.8058,3.7716,3.7716,418700.0
2011-10-14 15:25:00,4.41,4.41,4.39,4.39,93800.0,3.7716,3.7716,3.7545,3.7545,93800.0
2011-10-14 15:30:00,4.4,4.44,4.38,4.44,290900.0,3.7631,3.7973,3.746,3.7973,290900.0
2011-10-14 15:35:00,4.43,4.44,4.39,4.4,141900.0,3.7887,3.7973,3.7545,3.7631,141900.0
2011-10-14 15:40:00,4.39,4.41,4.39,4.4,94300.0,3.7545,3.7716,3.7545,3.7631,94300.0
2011-10-14 15:45:00,4.4,4.42,4.39,4.39,538500.0,3.7631,3.7802,3.7545,3.7545,538500.0
2011-10-14 15:50:00,4.39,4.41,4.39,4.41,164200.0,3.7545,3.7716,3.7545,3.7716,164200.0
2011-10-14 15:55:00,4.41,4.43,4.4,4.42,355900.0,3.7716,3.7887,3.7631,3.7802,355900.0
2011-10-17 09:30:00,4.39,4.39,4.33,4.33,40700.0,3.7545,3.7545,3.7032,3.7032,40700.0
2011-10-17 09:35:00,4.34,4.35,4.29,4.31,189800.0,3.7118,3.7203,3.669,3.6861,189800.0
2011-10-17 09:40:00,4.3,4.31,4.27,4.29,115000.0,3.6776,3.6861,3.6519,3.669,115000.0
2011-10-17 09:45:00,4.29,4.29,4.25,4.25,171400.0,3.669,3.669,3.6348,3.6348,171400.0
2011-10-17 09:50:00,4.25,4.25,4.21,4.21,185700.0,3.6348,3.6348,3.6006,3.6006,185700.0
2011-10-17 09:55:00,4.22,4.22,4.21,4.22,31900.0,3.6091,3.6091,3.6006,3.6091,31900.0
2011-10-17 10:00:00,4.21,4.24,4.21,4.22,87000.0,3.6006,3.6262,3.6006,3.6091,87000.0
2011-10-17 10:05:00,4.21,4.24,4.19,4.23,215600.0,3.6006,3.6262,3.5835,3.6177,215600.0
2011-10-17 10:10:00,4.23,4.24,4.21,4.21,121000.0,3.6177,3.6262,3.6006,3.6006,121000.0
2011-10-17 10:15:00,4.21,4.22,4.17,4.22,195500.0,3.6006,3.6091,3.5664,3.6091,195500.0
2011-10-17 10:20:00,4.21,4.25,4.21,4.21,104700.0,3.6006,3.6348,3.6006,3.6006,104700.0
2011-10-17 10:25:00,4.21,4.22,4.15,4.15,433400.0,3.6006,3.6091,3.5493,3.5493,433400.0
2011-10-17 10:30:00,4.16,4.2,4.14,4.16,398000.0,3.5578,3.592,3.5407,3.5578,398000.0
2011-10-17 10:35:00,4.15,4.17,4.1,4.1,550400.0,3.5493,3.5664,3.5065,3.5065,550400.0
2011-10-17 10:40:00,4.11,4.14,4.09,4.13,309800.0,3.5151,3.5407,3.498,3.5322,309800.0
2011-10-17 10:45:00,4.13,4.15,4.12,4.13,115000.0,3.5322,3.5493,3.5236,3.5322,115000.0
2011-10-17 10:50:00,4.12,4.16,4.12,4.15,93200.0,3.5236,3.5578,3.5236,3.5493,93200.0
2011-10-17 10:55:00,4.14,4.17,4.14,4.16,112000.0,3.5407,3.5664,3.5407,3.5578,112000.0
2011-10-17 11:00:00,4.17,4.17,4.16,4.17,72400.0,3.5664,3.5664,3.5578,3.5664,72400.0
2011-10-17 11:05:00,4.17,4.17,4.15,4.16,121400.0,3.5664,3.5664,3.5493,3.5578,121400.0
2011-10-17 11:10:00,4.15,4.17,4.15,4.16,137700.0,3.5493,3.5664,3.5493,3.5578,137700.0
2011-10-17 11:15:00,4.17,4.17,4.15,4.16,57000.0,3.5664,3.5664,3.5493,3.5578,57000.0
2011-10-17 11:20:00,4.15,4.16,4.15,4.15,15100.0,3.5493,3.5578,3.5493,3.5493,15100.0
2011-10-17 11:25:00,4.16,4.16,4.15,4.15,34800.0,3.5578,3.5578,3.5493,3.5493,34800.0
2011-10-17 11:30:00,4.15,4.16,4.15,4.15,52500.0,3.5493,3.5578,3.5493,3.5493,52500.0
2011-10-17 11:35:00,4.16,4.16,4.14,4.15,45000.0,3.5578,3.5578,3.5407,3.5493,45000.0
2011-10-17 11:40:00,4.15,4.16,4.14,4.15,69800.0,3.5493,3.5578,3.5407,3.5493,69800.0
2011-10-17 11:45:00,4.14,4.15,4.14,4.15,83500.0,3.5407,3.5493,3.5407,3.5493,83500.0
2011-10-17 11:50:00,4.14,4.16,4.14,4.15,95600.0,3.5407,3.5578,3.5407,3.5493,95600.0
2011-10-17 11:55:00,4.14,4.15,4.14,4.15,20900.0,3.5407,3.5493,3.5407,3.5493,20900.0
2011-10-17 12:00:00,4.14,4.15,4.14,4.15,20500.0,3.5407,3.5493,3.5407,3.5493,20500.0
2011-10-17 12:05:00,4.14,4.15,4.14,4.15,10400.0,3.5407,3.5493,3.5407,3.5493,10400.0
2011-10-17 12:10:00,4.14,4.15,4.13,4.15,70100.0,3.5407,3.5493,3.5322,3.5493,70100.0
2011-10-17 12:15:00,4.14,4.16,4.14,4.15,54700.0,3.5407,3.5578,3.5407,3.5493,54700.0
2011-10-17 12:20:00,4.15,4.15,4.14,4.15,16600.0,3.5493,3.5493,3.5407,3.5493,16600.0
2011-10-17 12:25:00,4.15,4.15,4.14,4.15,7600.0,3.5493,3.5493,3.5407,3.5493,7600.0
2011-10-17 12:30:00,4.15,4.16,4.14,4.16,29600.0,3.5493,3.5578,3.5407,3.5578,29600.0
2011-10-17 12:35:00,4.16,4.16,4.14,4.15,71500.0,3.5578,3.5578,3.5407,3.5493,71500.0
2011-10-17 12:40:00,4.15,4.16,4.15,4.16,82400.0,3.5493,3.5578,3.5493,3.5578,82400.0
2011-10-17 12:45:00,4.15,4.17,4.14,4.15,240900.0,3.5493,3.5664,3.5407,3.5493,240900.0
2011-10-17 12:50:00,4.15,4.15,4.14,4.15,15800.0,3.5493,3.5493,3.5407,3.5493,15800.0
2011-10-17 12:55:00,4.15,4.15,4.13,4.13,84300.0,3.5493,3.5493,3.5322,3.5322,84300.0
2011-10-17 13:00:00,4.13,4.14,4.12,4.13,38700.0,3.5322,3.5407,3.5236,3.5322,38700.0
2011-10-17 13:05:00,4.13,4.15,4.12,4.14,116400.0,3.5322,3.5493,3.5236,3.5407,116400.0
2011-10-17 13:10:00,4.15,4.15,4.13,4.13,388900.0,3.5493,3.5493,3.5322,3.5322,388900.0
2011-10-17 13:15:00,4.13,4.14,4.11,4.13,376100.0,3.5322,3.5407,3.5151,3.5322,376100.0
2011-10-17 13:20:00,4.13,4.15,4.13,4.13,81200.0,3.5322,3.5493,3.5322,3.5322,81200.0
2011-10-17 13:25:00,4.13,4.14,4.12,4.13,37400.0,3.5322,3.5407,3.5236,3.5322,37400.0
2011-10-17 13:30:00,4.12,4.13,4.12,4.13,13200.0,3.5236,3.5322,3.5236,3.5322,13200.0
2011-10-17 13:35:00,4.13,4.13,4.11,4.12,198900.0,3.5322,3.5322,3.5151,3.5236,198900.0
2011-10-17 13:40:00,4.12,4.13,4.08,4.09,166500.0,3.5236,3.5322,3.4894,3.498,166500.0
2011-10-17 13:45:00,4.08,4.09,4.08,4.08,110400.0,3.4894,3.498,3.4894,3.4894,110400.0
2011-10-17 13:50:00,4.08,4.09,4.08,4.08,53600.0,3.4894,3.498,3.4894,3.4894,53600.0
2011-10-17 13:55:00,4.09,4.11,4.08,4.1,81200.0,3.498,3.5151,3.4894,3.5065,81200.0
2011-10-17 14:00:00,4.1,4.11,4.08,4.1,82300.0,3.5065,3.5151,3.4894,3.5065,82300.0
2011-10-17 14:05:00,4.1,4.1,4.08,4.09,89900.0,3.5065,3.5065,3.4894,3.498,89900.0
2011-10-17 14:10:00,4.08,4.11,4.08,4.1,107300.0,3.4894,3.5151,3.4894,3.5065,107300.0
2011-10-17 14:15:00,4.09,4.1,4.08,4.08,39600.0,3.498,3.5065,3.4894,3.4894,39600.0
2011-10-17 14:20:00,4.08,4.09,4.08,4.08,29800.0,3.4894,3.498,3.4894,3.4894,29800.0
2011-10-17 14:25:00,4.08,4.09,4.08,4.09,18300.0,3.4894,3.498,3.4894,3.498,18300.0
2011-10-17 14:30:00,4.08,4.08,4.06,4.07,93100.0,3.4894,3.4894,3.4723,3.4809,93100.0
2011-10-17 14:35:00,4.07,4.07,4.06,4.07,10500.0,3.4809,3.4809,3.4723,3.4809,10500.0
2011-10-17 14:40:00,4.07,4.07,4.05,4.06,63300.0,3.4809,3.4809,3.4637,3.4723,63300.0
2011-10-17 14:45:00,4.06,4.06,4.05,4.05,35400.0,3.4723,3.4723,3.4637,3.4637,35400.0
2011-10-17 14:50:00,4.05,4.06,4.05,4.05,45400.0,3.4637,3.4723,3.4637,3.4637,45400.0
2011-10-17 14:55:00,4.06,4.08,4.05,4.07,163000.0,3.4723,3.4894,3.4637,3.4809,163000.0
2011-10-17 15:00:00,4.07,4.07,4.06,4.07,101300.0,3.4809,3.4809,3.4723,3.4809,101300.0
2011-10-17 15:05:00,4.07,4.07,4.06,4.07,98900.0,3.4809,3.4809,3.4723,3.4809,98900.0
2011-10-17 15:10:00,4.07,4.09,4.06,4.08,153100.0,3.4809,3.498,3.4723,3.4894,153100.0
2011-10-17 15:15:00,4.09,4.1,4.08,4.09,165400.0,3.498,3.5065,3.4894,3.498,165400.0
2011-10-17 15:20:00,4.08,4.09,4.06,4.07,86900.0,3.4894,3.498,3.4723,3.4809,86900.0
2011-10-17 15:25:00,4.06,4.07,4.05,4.06,114200.0,3.4723,3.4809,3.4637,3.4723,114200.0
2011-10-17 15:30:00,4.05,4.08,4.05,4.06,297900.0,3.4637,3.4894,3.4637,3.4723,297900.0
2011-10-17 15:35:00,4.05,4.06,4.03,4.04,161300.0,3.4637,3.4723,3.4466,3.4552,161300.0
2011-10-17 15:40:00,4.03,4.06,4.03,4.06,324900.0,3.4466,3.4723,3.4466,3.4723,324900.0
2011-10-17 15:45:00,4.06,4.06,4.03,4.04,331600.0,3.4723,3.4723,3.4466,3.4552,331600.0
2011-10-17 15:50:00,4.03,4.05,4.02,4.03,526900.0,3.4466,3.4637,3.4381,3.4466,526900.0
2011-10-17 15:55:00,4.03,4.03,4.0,4.02,653400.0,3.4466,3.4466,3.421,3.4381,653400.0
2011-10-18 09:30:00,4.0,4.03,4.0,4.02,93600.0,3.421,3.4466,3.421,3.4381,93600.0
2011-10-18 09:35:00,4.02,4.07,4.0,4.07,184400.0,3.4381,3.4809,3.421,3.4809,184400.0
2011-10-18 09:40:00,4.07,4.08,4.01,4.04,57200.0,3.4809,3.4894,3.4295,3.4552,57200.0
2011-10-18 09:45:00,4.04,4.06,4.0,4.01,58100.0,3.4552,3.4723,3.421,3.4295,58100.0
2011-10-18 09:50:00,4.01,4.02,3.96,3.97,72600.0,3.4295,3.4381,3.3868,3.3953,72600.0
2011-10-18 09:55:00,3.97,3.99,3.94,3.98,106400.0,3.3953,3.4124,3.3697,3.4039,106400.0
2011-10-18 10:00:00,3.97,4.03,3.97,4.03,402500.0,3.3953,3.4466,3.3953,3.4466,402500.0
2011-10-18 10:05:00,4.03,4.1,4.01,4.1,214500.0,3.4466,3.5065,3.4295,3.5065,214500.0
2011-10-18 10:10:00,4.1,4.15,4.09,4.1,330200.0,3.5065,3.5493,3.498,3.5065,330200.0
2011-10-18 10:15:00,4.1,4.1,4.08,4.09,92300.0,3.5065,3.5065,3.4894,3.498,92300.0
2011-10-18 10:20:00,4.08,4.19,4.08,4.17,171000.0,3.4894,3.5835,3.4894,3.5664,171000.0
2011-10-18 10:25:00,4.17,4.23,4.16,4.23,188600.0,3.5664,3.6177,3.5578,3.6177,188600.0
2011-10-18 10:30:00,4.23,4.23,4.19,4.2,149700.0,3.6177,3.6177,3.5835,3.592,149700.0
2011-10-18 10:35:00,4.2,4.21,4.19,4.21,36600.0,3.592,3.6006,3.5835,3.6006,36600.0
2011-10-18 10:40:00,4.21,4.26,4.2,4.24,135000.0,3.6006,3.6433,3.592,3.6262,135000.0
2011-10-18 10:45:00,4.23,4.27,4.23,4.27,158600.0,3.6177,3.6519,3.6177,3.6519,158600.0
2011-10-18 10:50:00,4.27,4.27,4.24,4.24,317900.0,3.6519,3.6519,3.6262,3.6262,317900.0
2011-10-18 10:55:00,4.23,4.26,4.22,4.25,411900.0,3.6177,3.6433,3.6091,3.6348,411900.0
2011-10-18 11:00:00,4.25,4.27,4.23,4.26,802700.0,3.6348,3.6519,3.6177,3.6433,802700.0
2011-10-18 11:05:00,4.25,4.28,4.23,4.24,369000.0,3.6348,3.6605,3.6177,3.6262,369000.0
2011-10-18 11:10:00,4.24,4.26,4.24,4.24,182500.0,3.6262,3.6433,3.6262,3.6262,182500.0
2011-10-18 11:15:00,4.24,4.24,4.19,4.23,202000.0,3.6262,3.6262,3.5835,3.6177,202000.0
2011-10-18 11:20:00,4.23,4.23,4.2,4.21,36700.0,3.6177,3.6177,3.592,3.6006,36700.0
2011-10-18 11:25:00,4.2,4.22,4.2,4.22,69000.0,3.592,3.6091,3.592,3.6091,69000.0
2011-10-18 11:30:00,4.22,4.25,4.21,4.25,127200.0,3.6091,3.6348,3.6006,3.6348,127200.0
2011-10-18 11:35:00,4.25,4.33,4.25,4.31,354400.0,3.6348,3.7032,3.6348,3.6861,354400.0
2011-10-18 11:40:00,4.32,4.33,4.3,4.32,253900.0,3.6947,3.7032,3.6776,3.6947,253900.0
2011-10-18 11:45:00,4.31,4.31,4.3,4.3,54200.0,3.6861,3.6861,3.6776,3.6776,54200.0
2011-10-18 11:50:00,4.3,4.34,4.3,4.33,256300.0,3.6776,3.7118,3.6776,3.7032,256300.0
2011-10-18 11:55:00,4.33,4.39,4.33,4.36,349700.0,3.7032,3.7545,3.7032,3.7289,349700.0
2011-10-18 12:00:00,4.36,4.4,4.36,4.39,209300.0,3.7289,3.7631,3.7289,3.7545,209300.0
2011-10-18 12:05:00,4.39,4.4,4.37,4.38,242500.0,3.7545,3.7631,3.7374,3.746,242500.0
2011-10-18 12:10:00,4.38,4.38,4.33,4.34,177400.0,3.746,3.746,3.7032,3.7118,177400.0
2011-10-18 12:15:00,4.34,4.36,4.33,4.35,246200.0,3.7118,3.7289,3.7032,3.7203,246200.0
2011-10-18 12:20:00,4.36,4.36,4.33,4.34,240700.0,3.7289,3.7289,3.7032,3.7118,240700.0
2011-10-18 12:25:00,4.33,4.34,4.32,4.33,30000.0,3.7032,3.7118,3.6947,3.7032,30000.0
2011-10-18 12:30:00,4.32,4.33,4.3,4.31,144600.0,3.6947,3.7032,3.6776,3.6861,144600.0
2011-10-18 12:35:00,4.3,4.36,4.3,4.34,470600.0,3.6776,3.7289,3.6776,3.7118,470600.0
2011-10-18 12:40:00,4.34,4.37,4.34,4.37,168100.0,3.7118,3.7374,3.7118,3.7374,168100.0
2011-10-18 12:45:00,4.36,4.37,4.35,4.37,120200.0,3.7289,3.7374,3.7203,3.7374,120200.0
2011-10-18 12:50:00,4.37,4.37,4.34,4.34,71400.0,3.7374,3.7374,3.7118,3.7118,71400.0
2011-10-18 12:55:00,4.35,4.35,4.33,4.34,104300.0,3.7203,3.7203,3.7032,3.7118,104300.0
2011-10-18 13:00:00,4.35,4.35,4.34,4.35,29800.0,3.7203,3.7203,3.7118,3.7203,29800.0
2011-10-18 13:05:00,4.35,4.35,4.34,4.34,27800.0,3.7203,3.7203,3.7118,3.7118,27800.0
2011-10-18 13:10:00,4.35,4.35,4.3,4.3,296800.0,3.7203,3.7203,3.6776,3.6776,296800.0
2011-10-18 13:15:00,4.3,4.35,4.3,4.34,564900.0,3.6776,3.7203,3.6776,3.7118,564900.0
2011-10-18 13:20:00,4.34,4.34,4.33,4.34,88800.0,3.7118,3.7118,3.7032,3.7118,88800.0
2011-10-18 13:25:00,4.34,4.35,4.32,4.35,206500.0,3.7118,3.7203,3.6947,3.7203,206500.0
2011-10-18 13:30:00,4.35,4.36,4.34,4.36,555000.0,3.7203,3.7289,3.7118,3.7289,555000.0
2011-10-18 13:35:00,4.36,4.36,4.34,4.35,391300.0,3.7289,3.7289,3.7118,3.7203,391300.0
2011-10-18 13:40:00,4.35,4.37,4.35,4.35,471400.0,3.7203,3.7374,3.7203,3.7203,471400.0
2011-10-18 13:45:00,4.36,4.38,4.35,4.35,618700.0,3.7289,3.746,3.7203,3.7203,618700.0
2011-10-18 13:50:00,4.36,4.39,4.36,4.37,244900.0,3.7289,3.7545,3.7289,3.7374,244900.0
2011-10-18 13:55:00,4.37,4.4,4.36,4.4,151600.0,3.7374,3.7631,3.7289,3.7631,151600.0
2011-10-18 14:00:00,4.4,4.41,4.39,4.41,87500.0,3.7631,3.7716,3.7545,3.7716,87500.0
2011-10-18 14:05:00,4.41,4.42,4.39,4.41,92500.0,3.7716,3.7802,3.7545,3.7716,92500.0
2011-10-18 14:10:00,4.41,4.44,4.41,4.43,157500.0,3.7716,3.7973,3.7716,3.7887,157500.0
2011-10-18 14:15:00,4.44,4.45,4.43,4.44,108800.0,3.7973,3.8058,3.7887,3.7973,108800.0
2011-10-18 14:20:00,4.44,4.45,4.43,4.44,111000.0,3.7973,3.8058,3.7887,3.7973,111000.0
2011-10-18 14:25:00,4.44,4.46,4.44,4.44,196900.0,3.7973,3.8144,3.7973,3.7973,196900.0
2011-10-18 14:30:00,4.44,4.48,4.44,4.48,101300.0,3.7973,3.8315,3.7973,3.8315,101300.0
2011-10-18 14:35:00,4.48,4.48,4.44,4.45,426700.0,3.8315,3.8315,3.7973,3.8058,426700.0
2011-10-18 14:40:00,4.44,4.46,4.44,4.45,492100.0,3.7973,3.8144,3.7973,3.8058,492100.0
2011-10-18 14:45:00,4.46,4.5,4.45,4.48,287800.0,3.8144,3.8486,3.8058,3.8315,287800.0
2011-10-18 14:50:00,4.48,4.49,4.42,4.42,523400.0,3.8315,3.8401,3.7802,3.7802,523400.0
2011-10-18 14:55:00,4.42,4.44,4.41,4.44,169100.0,3.7802,3.7973,3.7716,3.7973,169100.0
2011-10-18 15:00:00,4.44,4.48,4.44,4.48,167600.0,3.7973,3.8315,3.7973,3.8315,167600.0
2011-10-18 15:05:00,4.49,4.51,4.48,4.49,616900.0,3.8401,3.8572,3.8315,3.8401,616900.0
2011-10-18 15:10:00,4.49,4.55,4.49,4.49,432400.0,3.8401,3.8914,3.8401,3.8401,432400.0
2011-10-18 15:15:00,4.49,4.51,4.46,4.47,325000.0,3.8401,3.8572,3.8144,3.8229,325000.0
2011-10-18 15:20:00,4.47,4.49,4.41,4.43,517200.0,3.8229,3.8401,3.7716,3.7887,517200.0
2011-10-18 15:25:00,4.43,4.47,4.42,4.44,409800.0,3.7887,3.8229,3.7802,3.7973,409800.0
2011-10-18 15:30:00,4.43,4.45,4.37,4.38,584100.0,3.7887,3.8058,3.7374,3.746,584100.0
2011-10-18 15:35:00,4.38,4.44,4.37,4.43,548300.0,3.746,3.7973,3.7374,3.7887,548300.0
2011-10-18 15:40:00,4.43,4.46,4.42,4.46,340200.0,3.7887,3.8144,3.7802,3.8144,340200.0
2011-10-18 15:45:00,4.46,4.49,4.46,4.49,476500.0,3.8144,3.8401,3.8144,3.8401,476500.0
2011-10-18 15:50:00,4.49,4.52,4.49,4.52,437000.0,3.8401,3.8657,3.8401,3.8657,437000.0
2011-10-18 15:55:00,4.52,4.52,4.45,4.45,951600.0,3.8657,3.8657,3.8058,3.8058,951600.0
2011-10-19 09:30:00,4.58,4.62,4.51,4.59,357800.0,3.917,3.9512,3.8572,3.9256,357800.0
2011-10-19 09:35:00,4.6,4.68,4.59,4.68,616900.0,3.9341,4.0026,3.9256,4.0026,616900.0
2011-10-19 09:40:00,4.67,4.69,4.66,4.69,359100.0,3.994,4.0111,3.9854,4.0111,359100.0
2011-10-19 09:45:00,4.68,4.69,4.55,4.59,695400.0,4.0026,4.0111,3.8914,3.9256,695400.0
2011-10-19 09:50:00,4.58,4.6,4.54,4.55,284800.0,3.917,3.9341,3.8828,3.8914,284800.0
2011-10-19 09:55:00,4.54,4.56,4.5,4.56,180800.0,3.8828,3.8999,3.8486,3.8999,180800.0
2011-10-19 10:00:00,4.56,4.57,4.5,4.51,216500.0,3.8999,3.9085,3.8486,3.8572,216500.0
2011-10-19 10:05:00,4.51,4.56,4.51,4.56,105500.0,3.8572,3.8999,3.8572,3.8999,105500.0
2011-10-19 10:10:00,4.56,4.61,4.55,4.61,322200.0,3.8999,3.9427,3.8914,3.9427,322200.0
2011-10-19 10:15:00,4.61,4.61,4.58,4.6,177100.0,3.9427,3.9427,3.917,3.9341,177100.0
2011-10-19 10:20:00,4.59,4.61,4.57,4.61,401000.0,3.9256,3.9427,3.9085,3.9427,401000.0
2011-10-19 10:25:00,4.61,4.63,4.6,4.61,343500.0,3.9427,3.9598,3.9341,3.9427,343500.0
2011-10-19 10:30:00,4.62,4.63,4.59,4.61,301400.0,3.9512,3.9598,3.9256,3.9427,301400.0
2011-10-19 10:35:00,4.6,4.61,4.56,4.57,419700.0,3.9341,3.9427,3.8999,3.9085,419700.0
2011-10-19 10:40:00,4.57,4.66,4.57,4.63,405500.0,3.9085,3.9854,3.9085,3.9598,405500.0
2011-10-19 10:45:00,4.63,4.67,4.61,4.67,486800.0,3.9598,3.994,3.9427,3.994,486800.0
2011-10-19 10:50:00,4.67,4.69,4.67,4.67,194300.0,3.994,4.0111,3.994,3.994,194300.0
2011-10-19 10:55:00,4.68,4.7,4.67,4.69,116400.0,4.0026,4.0197,3.994,4.0111,116400.0
2011-10-19 11:00:00,4.69,4.69,4.62,4.62,258400.0,4.0111,4.0111,3.9512,3.9512,258400.0
2011-10-19 11:05:00,4.63,4.63,4.61,4.63,180200.0,3.9598,3.9598,3.9427,3.9598,180200.0
2011-10-19 11:10:00,4.62,4.63,4.62,4.63,23000.0,3.9512,3.9598,3.9512,3.9598,23000.0
2011-10-19 11:15:00,4.63,4.63,4.58,4.58,153400.0,3.9598,3.9598,3.917,3.917,153400.0
2011-10-19 11:20:00,4.58,4.6,4.58,4.6,67400.0,3.917,3.9341,3.917,3.9341,67400.0
2011-10-19 11:25:00,4.6,4.63,4.59,4.63,180300.0,3.9341,3.9598,3.9256,3.9598,180300.0
2011-10-19 11:30:00,4.63,4.63,4.62,4.63,237500.0,3.9598,3.9598,3.9512,3.9598,237500.0
2011-10-19 11:35:00,4.63,4.64,4.62,4.64,126600.0,3.9598,3.9683,3.9512,3.9683,126600.0
2011-10-19 11:40:00,4.64,4.65,4.63,4.65,67200.0,3.9683,3.9769,3.9598,3.9769,67200.0
2011-10-19 11:45:00,4.65,4.65,4.63,4.64,198300.0,3.9769,3.9769,3.9598,3.9683,198300.0
2011-10-19 11:50:00,4.63,4.65,4.62,4.63,112100.0,3.9598,3.9769,3.9512,3.9598,112100.0
2011-10-19 11:55:00,4.63,4.63,4.57,4.58,141500.0,3.9598,3.9598,3.9085,3.917,141500.0
2011-10-19 12:00:00,4.58,4.62,4.58,4.62,83000.0,3.917,3.9512,3.917,3.9512,83000.0
2011-10-19 12:05:00,4.62,4.62,4.56,4.56,371400.0,3.9512,3.9512,3.8999,3.8999,371400.0
2011-10-19 12:10:00,4.56,4.58,4.56,4.56,131100.0,3.8999,3.917,3.8999,3.8999,131100.0
2011-10-19 12:15:00,4.56,4.57,4.54,4.57,163600.0,3.8999,3.9085,3.8828,3.9085,163600.0
2011-10-19 12:20:00,4.57,4.61,4.56,4.61,92900.0,3.9085,3.9427,3.8999,3.9427,92900.0
2011-10-19 12:25:00,4.61,4.61,4.59,4.61,92100.0,3.9427,3.9427,3.9256,3.9427,92100.0
2011-10-19 12:30:00,4.61,4.61,4.58,4.59,98100.0,3.9427,3.9427,3.917,3.9256,98100.0
2011-10-19 12:35:00,4.6,4.61,4.58,4.59,193100.0,3.9341,3.9427,3.917,3.9256,193100.0
2011-10-19 12:40:00,4.58,4.59,4.57,4.58,85900.0,3.917,3.9256,3.9085,3.917,85900.0
2011-10-19 12:45:00,4.58,4.6,4.57,4.57,126800.0,3.917,3.9341,3.9085,3.9085,126800.0
2011-10-19 12:50:00,4.58,4.59,4.56,4.58,83300.0,3.917,3.9256,3.8999,3.917,83300.0
2011-10-19 12:55:00,4.58,4.6,4.58,4.59,100500.0,3.917,3.9341,3.917,3.9256,100500.0
2011-10-19 13:00:00,4.59,4.6,4.58,4.6,46600.0,3.9256,3.9341,3.917,3.9341,46600.0
2011-10-19 13:05:00,4.6,4.6,4.59,4.6,27700.0,3.9341,3.9341,3.9256,3.9341,27700.0
2011-10-19 13:10:00,4.6,4.61,4.59,4.61,121800.0,3.9341,3.9427,3.9256,3.9427,121800.0
2011-10-19 13:15:00,4.61,4.61,4.59,4.59,61200.0,3.9427,3.9427,3.9256,3.9256,61200.0
2011-10-19 13:20:00,4.6,4.6,4.57,4.58,61700.0,3.9341,3.9341,3.9085,3.917,61700.0
2011-10-19 13:25:00,4.58,4.58,4.57,4.58,32500.0,3.917,3.917,3.9085,3.917,32500.0
2011-10-19 13:30:00,4.58,4.58,4.56,4.57,67300.0,3.917,3.917,3.8999,3.9085,67300.0
2011-10-19 13:35:00,4.57,4.57,4.52,4.52,144700.0,3.9085,3.9085,3.8657,3.8657,144700.0
2011-10-19 13:40:00,4.52,4.54,4.51,4.54,137500.0,3.8657,3.8828,3.8572,3.8828,137500.0
2011-10-19 13:45:00,4.54,4.54,4.52,4.53,50400.0,3.8828,3.8828,3.8657,3.8743,50400.0
2011-10-19 13:50:00,4.53,4.55,4.52,4.55,80400.0,3.8743,3.8914,3.8657,3.8914,80400.0
2011-10-19 13:55:00,4.54,4.56,4.54,4.55,73700.0,3.8828,3.8999,3.8828,3.8914,73700.0
2011-10-19 14:00:00,4.56,4.57,4.54,4.56,116900.0,3.8999,3.9085,3.8828,3.8999,116900.0
2011-10-19 14:05:00,4.55,4.56,4.48,4.48,232600.0,3.8914,3.8999,3.8315,3.8315,232600.0
2011-10-19 14:10:00,4.48,4.49,4.45,4.45,379400.0,3.8315,3.8401,3.8058,3.8058,379400.0
2011-10-19 14:15:00,4.45,4.45,4.4,4.42,632100.0,3.8058,3.8058,3.7631,3.7802,632100.0
2011-10-19 14:20:00,4.42,4.43,4.38,4.38,255000.0,3.7802,3.7887,3.746,3.746,255000.0
2011-10-19 14:25:00,4.38,4.39,4.38,4.38,138200.0,3.746,3.7545,3.746,3.746,138200.0
2011-10-19 14:30:00,4.38,4.4,4.36,4.39,216000.0,3.746,3.7631,3.7289,3.7545,216000.0
2011-10-19 14:35:00,4.39,4.43,4.38,4.43,243600.0,3.7545,3.7887,3.746,3.7887,243600.0
2011-10-19 14:40:00,4.43,4.44,4.4,4.42,205300.0,3.7887,3.7973,3.7631,3.7802,205300.0
2011-10-19 14:45:00,4.42,4.46,4.41,4.46,155400.0,3.7802,3.8144,3.7716,3.8144,155400.0
2011-10-19 14:50:00,4.46,4.46,4.42,4.44,184600.0,3.8144,3.8144,3.7802,3.7973,184600.0
2011-10-19 14:55:00,4.44,4.44,4.4,4.4,163400.0,3.7973,3.7973,3.7631,3.7631,163400.0
2011-10-19 15:00:00,4.4,4.42,4.39,4.41,138400.0,3.7631,3.7802,3.7545,3.7716,138400.0
2011-10-19 15:05:00,4.41,4.43,4.38,4.42,191800.0,3.7716,3.7887,3.746,3.7802,191800.0
2011-10-19 15:10:00,4.41,4.42,4.39,4.41,190100.0,3.7716,3.7802,3.7545,3.7716,190100.0
2011-10-19 15:15:00,4.4,4.41,4.39,4.41,218700.0,3.7631,3.7716,3.7545,3.7716,218700.0
2011-10-19 15:20:00,4.41,4.43,4.4,4.43,205500.0,3.7716,3.7887,3.7631,3.7887,205500.0
2011-10-19 15:25:00,4.43,4.44,4.42,4.42,258100.0,3.7887,3.7973,3.7802,3.7802,258100.0
2011-10-19 15:30:00,4.42,4.45,4.41,4.44,239500.0,3.7802,3.8058,3.7716,3.7973,239500.0
2011-10-19 15:35:00,4.44,4.44,4.4,4.42,225800.0,3.7973,3.7973,3.7631,3.7802,225800.0
2011-10-19 15:40:00,4.42,4.42,4.38,4.41,239400.0,3.7802,3.7802,3.746,3.7716,239400.0
2011-10-19 15:45:00,4.41,4.46,4.4,4.46,270800.0,3.7716,3.8144,3.7631,3.8144,270800.0
2011-10-19 15:50:00,4.46,4.46,4.43,4.46,321300.0,3.8144,3.8144,3.7887,3.8144,321300.0
2011-10-19 15:55:00,4.46,4.46,4.43,4.43,565700.0,3.8144,3.8144,3.7887,3.7887,565700.0
2011-10-20 09:30:00,4.43,4.45,4.37,4.37,147300.0,3.7887,3.8058,3.7374,3.7374,147300.0
2011-10-20 09:35:00,4.39,4.4,4.33,4.37,114400.0,3.7545,3.7631,3.7032,3.7374,114400.0
2011-10-20 09:40:00,4.37,4.4,4.35,4.4,139600.0,3.7374,3.7631,3.7203,3.7631,139600.0
2011-10-20 09:45:00,4.39,4.46,4.39,4.41,149200.0,3.7545,3.8144,3.7545,3.7716,149200.0
2011-10-20 09:50:00,4.41,4.42,4.39,4.39,82400.0,3.7716,3.7802,3.7545,3.7545,82400.0
2011-10-20 09:55:00,4.39,4.4,4.37,4.37,82200.0,3.7545,3.7631,3.7374,3.7374,82200.0
2011-10-20 10:00:00,4.37,4.45,4.37,4.4,139600.0,3.7374,3.8058,3.7374,3.7631,139600.0
2011-10-20 10:05:00,4.4,4.41,4.37,4.4,100000.0,3.7631,3.7716,3.7374,3.7631,100000.0
2011-10-20 10:10:00,4.4,4.44,4.4,4.43,49700.0,3.7631,3.7973,3.7631,3.7887,49700.0
2011-10-20 10:15:00,4.43,4.47,4.43,4.45,320700.0,3.7887,3.8229,3.7887,3.8058,320700.0
2011-10-20 10:20:00,4.45,4.46,4.4,4.41,81200.0,3.8058,3.8144,3.7631,3.7716,81200.0
2011-10-20 10:25:00,4.4,4.42,4.39,4.42,59000.0,3.7631,3.7802,3.7545,3.7802,59000.0
2011-10-20 10:30:00,4.41,4.43,4.39,4.42,52400.0,3.7716,3.7887,3.7545,3.7802,52400.0
2011-10-20 10:35:00,4.42,4.44,4.4,4.43,84600.0,3.7802,3.7973,3.7631,3.7887,84600.0
2011-10-20 10:40:00,4.44,4.44,4.4,4.4,92000.0,3.7973,3.7973,3.7631,3.7631,92000.0
2011-10-20 10:45:00,4.39,4.39,4.36,4.37,54800.0,3.7545,3.7545,3.7289,3.7374,54800.0
2011-10-20 10:50:00,4.36,4.37,4.35,4.35,45100.0,3.7289,3.7374,3.7203,3.7203,45100.0
2011-10-20 10:55:00,4.36,4.37,4.33,4.33,224700.0,3.7289,3.7374,3.7032,3.7032,224700.0
2011-10-20 11:00:00,4.33,4.34,4.32,4.33,80000.0,3.7032,3.7118,3.6947,3.7032,80000.0
2011-10-20 11:05:00,4.32,4.33,4.31,4.33,80400.0,3.6947,3.7032,3.6861,3.7032,80400.0
2011-10-20 11:10:00,4.33,4.33,4.31,4.32,53200.0,3.7032,3.7032,3.6861,3.6947,53200.0
2011-10-20 11:15:00,4.32,4.32,4.28,4.28,70700.0,3.6947,3.6947,3.6605,3.6605,70700.0
2011-10-20 11:20:00,4.29,4.33,4.28,4.3,111500.0,3.669,3.7032,3.6605,3.6776,111500.0
2011-10-20 11:25:00,4.3,4.33,4.3,4.33,78100.0,3.6776,3.7032,3.6776,3.7032,78100.0
2011-10-20 11:30:00,4.32,4.33,4.29,4.33,101100.0,3.6947,3.7032,3.669,3.7032,101100.0
2011-10-20 11:35:00,4.33,4.34,4.32,4.32,33000.0,3.7032,3.7118,3.6947,3.6947,33000.0
2011-10-20 11:40:00,4.32,4.33,4.31,4.32,61100.0,3.6947,3.7032,3.6861,3.6947,61100.0
2011-10-20 11:45:00,4.32,4.33,4.29,4.3,65900.0,3.6947,3.7032,3.669,3.6776,65900.0
2011-10-20 11:50:00,4.29,4.31,4.28,4.28,59100.0,3.669,3.6861,3.6605,3.6605,59100.0
2011-10-20 11:55:00,4.28,4.29,4.24,4.26,115700.0,3.6605,3.669,3.6262,3.6433,115700.0
2011-10-20 12:00:00,4.26,4.28,4.26,4.26,33100.0,3.6433,3.6605,3.6433,3.6433,33100.0
2011-10-20 12:05:00,4.25,4.26,4.24,4.25,77500.0,3.6348,3.6433,3.6262,3.6348,77500.0
2011-10-20 12:10:00,4.25,4.26,4.25,4.26,9700.0,3.6348,3.6433,3.6348,3.6433,9700.0
2011-10-20 12:15:00,4.25,4.27,4.24,4.24,145900.0,3.6348,3.6519,3.6262,3.6262,145900.0
2011-10-20 12:20:00,4.24,4.29,4.24,4.29,93600.0,3.6262,3.669,3.6262,3.669,93600.0
2011-10-20 12:25:00,4.29,4.3,4.28,4.29,44200.0,3.669,3.6776,3.6605,3.669,44200.0
2011-10-20 12:30:00,4.29,4.31,4.28,4.3,69600.0,3.669,3.6861,3.6605,3.6776,69600.0
2011-10-20 12:35:00,4.31,4.31,4.29,4.29,16300.0,3.6861,3.6861,3.669,3.669,16300.0
2011-10-20 12:40:00,4.3,4.3,4.29,4.29,4400.0,3.6776,3.6776,3.669,3.669,4400.0
2011-10-20 12:45:00,4.29,4.31,4.29,4.31,27800.0,3.669,3.6861,3.669,3.6861,27800.0
2011-10-20 12:50:00,4.31,4.31,4.3,4.31,8400.0,3.6861,3.6861,3.6776,3.6861,8400.0
2011-10-20 12:55:00,4.31,4.34,4.3,4.33,60800.0,3.6861,3.7118,3.6776,3.7032,60800.0
2011-10-20 13:00:00,4.33,4.34,4.32,4.34,73700.0,3.7032,3.7118,3.6947,3.7118,73700.0
2011-10-20 13:05:00,4.34,4.37,4.33,4.35,60200.0,3.7118,3.7374,3.7032,3.7203,60200.0
2011-10-20 13:10:00,4.35,4.38,4.35,4.37,91400.0,3.7203,3.746,3.7203,3.7374,91400.0
2011-10-20 13:15:00,4.37,4.41,4.36,4.4,153600.0,3.7374,3.7716,3.7289,3.7631,153600.0
2011-10-20 13:20:00,4.4,4.43,4.4,4.42,128000.0,3.7631,3.7887,3.7631,3.7802,128000.0
2011-10-20 13:25:00,4.43,4.44,4.4,4.4,138900.0,3.7887,3.7973,3.7631,3.7631,138900.0
2011-10-20 13:30:00,4.4,4.43,4.39,4.39,136300.0,3.7631,3.7887,3.7545,3.7545,136300.0
2011-10-20 13:35:00,4.39,4.4,4.38,4.39,46500.0,3.7545,3.7631,3.746,3.7545,46500.0
2011-10-20 13:40:00,4.38,4.39,4.36,4.37,31500.0,3.746,3.7545,3.7289,3.7374,31500.0
2011-10-20 13:45:00,4.36,4.42,4.36,4.41,239500.0,3.7289,3.7802,3.7289,3.7716,239500.0
2011-10-20 13:50:00,4.41,4.44,4.4,4.44,145500.0,3.7716,3.7973,3.7631,3.7973,145500.0
2011-10-20 13:55:00,4.44,4.45,4.41,4.41,61300.0,3.7973,3.8058,3.7716,3.7716,61300.0
2011-10-20 14:00:00,4.41,4.44,4.39,4.42,120300.0,3.7716,3.7973,3.7545,3.7802,120300.0
2011-10-20 14:05:00,4.41,4.42,4.39,4.4,78000.0,3.7716,3.7802,3.7545,3.7631,78000.0
2011-10-20 14:10:00,4.39,4.4,4.38,4.38,18000.0,3.7545,3.7631,3.746,3.746,18000.0
2011-10-20 14:15:00,4.38,4.41,4.38,4.4,72000.0,3.746,3.7716,3.746,3.7631,72000.0
2011-10-20 14:20:00,4.4,4.42,4.39,4.42,80100.0,3.7631,3.7802,3.7545,3.7802,80100.0
2011-10-20 14:25:00,4.42,4.43,4.41,4.42,45500.0,3.7802,3.7887,3.7716,3.7802,45500.0
2011-10-20 14:30:00,4.42,4.44,4.4,4.43,101700.0,3.7802,3.7973,3.7631,3.7887,101700.0
2011-10-20 14:35:00,4.42,4.48,4.42,4.48,89300.0,3.7802,3.8315,3.7802,3.8315,89300.0
2011-10-20 14:40:00,4.48,4.51,4.47,4.49,179800.0,3.8315,3.8572,3.8229,3.8401,179800.0
2011-10-20 14:45:00,4.5,4.5,4.47,4.5,137000.0,3.8486,3.8486,3.8229,3.8486,137000.0
2011-10-20 14:50:00,4.5,4.65,4.5,4.65,990800.0,3.8486,3.9769,3.8486,3.9769,990800.0
2011-10-20 14:55:00,4.65,4.65,4.63,4.63,145000.0,3.9769,3.9769,3.9598,3.9598,145000.0
2011-10-20 15:00:00,4.63,4.67,4.62,4.67,610400.0,3.9598,3.994,3.9512,3.994,610400.0
2011-10-20 15:05:00,4.67,4.71,4.66,4.71,616300.0,3.994,4.0282,3.9854,4.0282,616300.0
2011-10-20 15:10:00,4.7,4.71,4.66,4.69,638800.0,4.0197,4.0282,3.9854,4.0111,638800.0
2011-10-20 15:15:00,4.69,4.7,4.67,4.67,451800.0,4.0111,4.0197,3.994,3.994,451800.0
2011-10-20 15:20:00,4.68,4.68,4.62,4.62,561300.0,4.0026,4.0026,3.9512,3.9512,561300.0
2011-10-20 15:25:00,4.62,4.63,4.59,4.61,335500.0,3.9512,3.9598,3.9256,3.9427,335500.0
2011-10-20 15:30:00,4.6,4.63,4.59,4.63,455900.0,3.9341,3.9598,3.9256,3.9598,455900.0
2011-10-20 15:35:00,4.63,4.64,4.59,4.6,513300.0,3.9598,3.9683,3.9256,3.9341,513300.0
2011-10-20 15:40:00,4.6,4.66,4.59,4.66,752400.0,3.9341,3.9854,3.9256,3.9854,752400.0
2011-10-20 15:45:00,4.66,4.68,4.65,4.68,405900.0,3.9854,4.0026,3.9769,4.0026,405900.0
2011-10-20 15:50:00,4.68,4.69,4.65,4.66,696700.0,4.0026,4.0111,3.9769,3.9854,696700.0
2011-10-20 15:55:00,4.67,4.69,4.65,4.67,1165600.0,3.994,4.0111,3.9769,3.994,1165600.0
2011-10-21 09:30:00,4.79,4.85,4.77,4.82,646100.0,4.0966,4.1479,4.0795,4.1223,646100.0
2011-10-21 09:35:00,4.82,4.96,4.82,4.89,887800.0,4.1223,4.242,4.1223,4.1822,887800.0
2011-10-21 09:40:00,4.89,4.98,4.88,4.93,474800.0,4.1822,4.2591,4.1736,4.2164,474800.0
2011-10-21 09:45:00,4.93,4.98,4.92,4.93,508600.0,4.2164,4.2591,4.2078,4.2164,508600.0
2011-10-21 09:50:00,4.93,4.94,4.9,4.9,156600.0,4.2164,4.2249,4.1907,4.1907,156600.0
2011-10-21 09:55:00,4.9,4.93,4.89,4.91,637900.0,4.1907,4.2164,4.1822,4.1993,637900.0
2011-10-21 10:00:00,4.9,4.91,4.87,4.91,485500.0,4.1907,4.1993,4.165,4.1993,485500.0
2011-10-21 10:05:00,4.9,4.94,4.89,4.94,128000.0,4.1907,4.2249,4.1822,4.2249,128000.0
2011-10-21 10:10:00,4.94,4.97,4.93,4.97,269800.0,4.2249,4.2506,4.2164,4.2506,269800.0
2011-10-21 10:15:00,4.97,5.02,4.96,5.02,406700.0,4.2506,4.2933,4.242,4.2933,406700.0
2011-10-21 10:20:00,5.01,5.04,5.01,5.03,171400.0,4.2848,4.3104,4.2848,4.3019,171400.0
2011-10-21 10:25:00,5.03,5.03,4.96,4.97,215000.0,4.3019,4.3019,4.242,4.2506,215000.0
2011-10-21 10:30:00,4.97,4.97,4.94,4.95,440500.0,4.2506,4.2506,4.2249,4.2335,440500.0
2011-10-21 10:35:00,4.95,4.98,4.94,4.96,546400.0,4.2335,4.2591,4.2249,4.242,546400.0
2011-10-21 10:40:00,4.96,4.99,4.94,4.99,437300.0,4.242,4.2677,4.2249,4.2677,437300.0
2011-10-21 10:45:00,4.99,4.99,4.95,4.97,277800.0,4.2677,4.2677,4.2335,4.2506,277800.0
2011-10-21 10:50:00,4.97,4.97,4.94,4.96,59800.0,4.2506,4.2506,4.2249,4.242,59800.0
2011-10-21 10:55:00,4.96,4.96,4.89,4.93,470000.0,4.242,4.242,4.1822,4.2164,470000.0
2011-10-21 11:00:00,4.93,4.94,4.91,4.91,75700.0,4.2164,4.2249,4.1993,4.1993,75700.0
2011-10-21 11:05:00,4.91,4.92,4.86,4.87,363600.0,4.1993,4.2078,4.1565,4.165,363600.0
2011-10-21 11:10:00,4.87,4.9,4.86,4.9,140000.0,4.165,4.1907,4.1565,4.1907,140000.0
2011-10-21 11:15:00,4.9,4.92,4.9,4.9,134100.0,4.1907,4.2078,4.1907,4.1907,134100.0
2011-10-21 11:20:00,4.9,4.91,4.9,4.9,49300.0,4.1907,4.1993,4.1907,4.1907,49300.0
2011-10-21 11:25:00,4.9,4.91,4.9,4.91,42800.0,4.1907,4.1993,4.1907,4.1993,42800.0
2011-10-21 11:30:00,4.91,4.91,4.89,4.9,146400.0,4.1993,4.1993,4.1822,4.1907,146400.0
2011-10-21 11:35:00,4.89,4.9,4.88,4.9,166700.0,4.1822,4.1907,4.1736,4.1907,166700.0
2011-10-21 11:40:00,4.9,4.91,4.89,4.9,271100.0,4.1907,4.1993,4.1822,4.1907,271100.0
2011-10-21 11:45:00,4.89,4.9,4.89,4.9,156800.0,4.1822,4.1907,4.1822,4.1907,156800.0
2011-10-21 11:50:00,4.9,4.9,4.89,4.9,66300.0,4.1907,4.1907,4.1822,4.1907,66300.0
2011-10-21 11:55:00,4.9,4.9,4.89,4.9,48200.0,4.1907,4.1907,4.1822,4.1907,48200.0
2011-10-21 12:00:00,4.89,4.9,4.89,4.9,69600.0,4.1822,4.1907,4.1822,4.1907,69600.0
2011-10-21 12:05:00,4.9,4.9,4.89,4.89,34000.0,4.1907,4.1907,4.1822,4.1822,34000.0
2011-10-21 12:10:00,4.9,4.9,4.87,4.88,131300.0,4.1907,4.1907,4.165,4.1736,131300.0
2011-10-21 12:15:00,4.88,4.88,4.86,4.86,92300.0,4.1736,4.1736,4.1565,4.1565,92300.0
2011-10-21 12:20:00,4.86,4.88,4.85,4.86,148700.0,4.1565,4.1736,4.1479,4.1565,148700.0
2011-10-21 12:25:00,4.86,4.87,4.84,4.86,116500.0,4.1565,4.165,4.1394,4.1565,116500.0
2011-10-21 12:30:00,4.86,4.86,4.84,4.85,119500.0,4.1565,4.1565,4.1394,4.1479,119500.0
2011-10-21 12:35:00,4.84,4.85,4.81,4.82,204300.0,4.1394,4.1479,4.1137,4.1223,204300.0
2011-10-21 12:40:00,4.82,4.82,4.81,4.82,118600.0,4.1223,4.1223,4.1137,4.1223,118600.0
2011-10-21 12:45:00,4.82,4.83,4.81,4.81,141500.0,4.1223,4.1308,4.1137,4.1137,141500.0
2011-10-21 12:50:00,4.82,4.84,4.82,4.83,118200.0,4.1223,4.1394,4.1223,4.1308,118200.0
2011-10-21 12:55:00,4.84,4.84,4.83,4.84,103200.0,4.1394,4.1394,4.1308,4.1394,103200.0
2011-10-21 13:00:00,4.83,4.84,4.78,4.8,462600.0,4.1308,4.1394,4.0881,4.1052,462600.0
2011-10-21 13:05:00,4.8,4.81,4.8,4.81,57700.0,4.1052,4.1137,4.1052,4.1137,57700.0
2011-10-21 13:10:00,4.81,4.83,4.79,4.83,226100.0,4.1137,4.1308,4.0966,4.1308,226100.0
2011-10-21 13:15:00,4.83,4.83,4.81,4.83,106800.0,4.1308,4.1308,4.1137,4.1308,106800.0
2011-10-21 13:20:00,4.83,4.85,4.82,4.85,120400.0,4.1308,4.1479,4.1223,4.1479,120400.0
2011-10-21 13:25:00,4.85,4.85,4.82,4.84,93300.0,4.1479,4.1479,4.1223,4.1394,93300.0
2011-10-21 13:30:00,4.83,4.84,4.81,4.83,82200.0,4.1308,4.1394,4.1137,4.1308,82200.0
2011-10-21 13:35:00,4.83,4.85,4.83,4.84,42900.0,4.1308,4.1479,4.1308,4.1394,42900.0
2011-10-21 13:40:00,4.83,4.84,4.79,4.82,169600.0,4.1308,4.1394,4.0966,4.1223,169600.0
2011-10-21 13:45:00,4.82,4.84,4.81,4.83,98300.0,4.1223,4.1394,4.1137,4.1308,98300.0
2011-10-21 13:50:00,4.82,4.83,4.81,4.82,144000.0,4.1223,4.1308,4.1137,4.1223,144000.0
2011-10-21 13:55:00,4.82,4.82,4.8,4.81,58900.0,4.1223,4.1223,4.1052,4.1137,58900.0
2011-10-21 14:00:00,4.81,4.84,4.8,4.84,156400.0,4.1137,4.1394,4.1052,4.1394,156400.0
2011-10-21 14:05:00,4.83,4.86,4.83,4.85,143300.0,4.1308,4.1565,4.1308,4.1479,143300.0
2011-10-21 14:10:00,4.85,4.87,4.83,4.87,118000.0,4.1479,4.165,4.1308,4.165,118000.0
2011-10-21 14:15:00,4.87,4.9,4.87,4.88,227300.0,4.165,4.1907,4.165,4.1736,227300.0
2011-10-21 14:20:00,4.88,4.9,4.87,4.9,156000.0,4.1736,4.1907,4.165,4.1907,156000.0
2011-10-21 14:25:00,4.9,4.9,4.86,4.87,124400.0,4.1907,4.1907,4.1565,4.165,124400.0
2011-10-21 14:30:00,4.87,4.9,4.86,4.89,245100.0,4.165,4.1907,4.1565,4.1822,245100.0
2011-10-21 14:35:00,4.88,4.89,4.86,4.87,223900.0,4.1736,4.1822,4.1565,4.165,223900.0
2011-10-21 14:40:00,4.88,4.91,4.87,4.9,175800.0,4.1736,4.1993,4.165,4.1907,175800.0
2011-10-21 14:45:00,4.9,4.9,4.89,4.9,86200.0,4.1907,4.1907,4.1822,4.1907,86200.0
2011-10-21 14:50:00,4.9,4.91,4.89,4.9,351200.0,4.1907,4.1993,4.1822,4.1907,351200.0
2011-10-21 14:55:00,4.9,4.95,4.9,4.95,224100.0,4.1907,4.2335,4.1907,4.2335,224100.0
2011-10-21 15:00:00,4.94,4.97,4.91,4.91,565400.0,4.2249,4.2506,4.1993,4.1993,565400.0
2011-10-21 15:05:00,4.91,4.92,4.91,4.91,143100.0,4.1993,4.2078,4.1993,4.1993,143100.0
2011-10-21 15:10:00,4.9,4.91,4.89,4.9,162900.0,4.1907,4.1993,4.1822,4.1907,162900.0
2011-10-21 15:15:00,4.89,4.9,4.89,4.9,71100.0,4.1822,4.1907,4.1822,4.1907,71100.0
2011-10-21 15:20:00,4.9,4.92,4.89,4.92,311300.0,4.1907,4.2078,4.1822,4.2078,311300.0
2011-10-21 15:25:00,4.92,4.94,4.88,4.88,573000.0,4.2078,4.2249,4.1736,4.1736,573000.0
2011-10-21 15:30:00,4.88,4.9,4.88,4.9,171400.0,4.1736,4.1907,4.1736,4.1907,171400.0
2011-10-21 15:35:00,4.9,4.9,4.89,4.9,123800.0,4.1907,4.1907,4.1822,4.1907,123800.0
2011-10-21 15:40:00,4.9,4.9,4.83,4.86,1150900.0,4.1907,4.1907,4.1308,4.1565,1150900.0
2011-10-21 15:45:00,4.86,4.9,4.85,4.9,477300.0,4.1565,4.1907,4.1479,4.1907,477300.0
2011-10-21 15:50:00,4.9,4.91,4.89,4.89,978400.0,4.1907,4.1993,4.1822,4.1822,978400.0
2011-10-21 15:55:00,4.9,4.91,4.87,4.91,978600.0,4.1907,4.1993,4.165,4.1993,978600.0
2011-10-24 09:30:00,5.03,5.03,4.93,4.94,320300.0,4.3019,4.3019,4.2164,4.2249,320300.0
2011-10-24 09:35:00,4.95,5.03,4.94,5.01,147700.0,4.2335,4.3019,4.2249,4.2848,147700.0
2011-10-24 09:40:00,5.0,5.04,5.0,5.0,122500.0,4.2762,4.3104,4.2762,4.2762,122500.0
2011-10-24 09:45:00,5.01,5.05,5.0,5.05,155400.0,4.2848,4.319,4.2762,4.319,155400.0
2011-10-24 09:50:00,5.05,5.05,5.01,5.02,128400.0,4.319,4.319,4.2848,4.2933,128400.0
2011-10-24 09:55:00,5.02,5.04,5.01,5.02,136100.0,4.2933,4.3104,4.2848,4.2933,136100.0
2011-10-24 10:00:00,5.01,5.02,4.97,5.0,159600.0,4.2848,4.2933,4.2506,4.2762,159600.0
2011-10-24 10:05:00,5.0,5.04,4.99,4.99,275200.0,4.2762,4.3104,4.2677,4.2677,275200.0
2011-10-24 10:10:00,4.99,5.02,4.97,4.98,218700.0,4.2677,4.2933,4.2506,4.2591,218700.0
2011-10-24 10:15:00,4.97,5.02,4.97,5.01,240300.0,4.2506,4.2933,4.2506,4.2848,240300.0
2011-10-24 10:20:00,5.01,5.06,5.0,5.05,421100.0,4.2848,4.3275,4.2762,4.319,421100.0
2011-10-24 10:25:00,5.05,5.08,5.04,5.07,136000.0,4.319,4.3446,4.3104,4.3361,136000.0
2011-10-24 10:30:00,5.08,5.11,5.07,5.11,152200.0,4.3446,4.3703,4.3361,4.3703,152200.0
2011-10-24 10:35:00,5.1,5.16,5.1,5.16,546000.0,4.3618,4.4131,4.3618,4.4131,546000.0
2011-10-24 10:40:00,5.16,5.18,5.14,5.14,250200.0,4.4131,4.4302,4.396,4.396,250200.0
2011-10-24 10:45:00,5.15,5.16,5.12,5.12,282800.0,4.4045,4.4131,4.3789,4.3789,282800.0
2011-10-24 10:50:00,5.13,5.13,5.1,5.11,114300.0,4.3874,4.3874,4.3618,4.3703,114300.0
2011-10-24 10:55:00,5.11,5.15,5.09,5.13,264400.0,4.3703,4.4045,4.3532,4.3874,264400.0
2011-10-24 11:00:00,5.14,5.19,5.13,5.18,160500.0,4.396,4.4387,4.3874,4.4302,160500.0
2011-10-24 11:05:00,5.17,5.23,5.17,5.23,351800.0,4.4216,4.4729,4.4216,4.4729,351800.0
2011-10-24 11:10:00,5.23,5.23,5.18,5.18,238900.0,4.4729,4.4729,4.4302,4.4302,238900.0
2011-10-24 11:15:00,5.18,5.19,5.17,5.19,258500.0,4.4302,4.4387,4.4216,4.4387,258500.0
2011-10-24 11:20:00,5.18,5.22,5.18,5.21,190900.0,4.4302,4.4644,4.4302,4.4558,190900.0
2011-10-24 11:25:00,5.21,5.25,5.21,5.25,172600.0,4.4558,4.49,4.4558,4.49,172600.0
2011-10-24 11:30:00,5.25,5.25,5.23,5.24,87000.0,4.49,4.49,4.4729,4.4815,87000.0
2011-10-24 11:35:00,5.24,5.25,5.23,5.25,165800.0,4.4815,4.49,4.4729,4.49,165800.0
2011-10-24 11:40:00,5.25,5.25,5.24,5.25,109300.0,4.49,4.49,4.4815,4.49,109300.0
2011-10-24 11:45:00,5.25,5.27,5.24,5.25,295600.0,4.49,4.5071,4.4815,4.49,295600.0
2011-10-24 11:50:00,5.25,5.25,5.21,5.22,152000.0,4.49,4.49,4.4558,4.4644,152000.0
2011-10-24 11:55:00,5.21,5.23,5.21,5.23,121100.0,4.4558,4.4729,4.4558,4.4729,121100.0
2011-10-24 12:00:00,5.23,5.23,5.19,5.2,173100.0,4.4729,4.4729,4.4387,4.4473,173100.0
2011-10-24 12:05:00,5.2,5.2,5.19,5.2,46600.0,4.4473,4.4473,4.4387,4.4473,46600.0
2011-10-24 12:10:00,5.2,5.24,5.19,5.24,184600.0,4.4473,4.4815,4.4387,4.4815,184600.0
2011-10-24 12:15:00,5.23,5.24,5.22,5.23,77100.0,4.4729,4.4815,4.4644,4.4729,77100.0
2011-10-24 12:20:00,5.23,5.23,5.22,5.22,33300.0,4.4729,4.4729,4.4644,4.4644,33300.0
2011-10-24 12:25:00,5.23,5.23,5.2,5.2,168600.0,4.4729,4.4729,4.4473,4.4473,168600.0
2011-10-24 12:30:00,5.19,5.2,5.17,5.18,202800.0,4.4387,4.4473,4.4216,4.4302,202800.0
2011-10-24 12:35:00,5.19,5.19,5.15,5.16,162000.0,4.4387,4.4387,4.4045,4.4131,162000.0
2011-10-24 12:40:00,5.16,5.16,5.15,5.15,85500.0,4.4131,4.4131,4.4045,4.4045,85500.0
2011-10-24 12:45:00,5.15,5.16,5.13,5.13,286000.0,4.4045,4.4131,4.3874,4.3874,286000.0
2011-10-24 12:50:00,5.13,5.14,5.12,5.12,62900.0,4.3874,4.396,4.3789,4.3789,62900.0
2011-10-24 12:55:00,5.13,5.17,5.12,5.17,183900.0,4.3874,4.4216,4.3789,4.4216,183900.0
2011-10-24 13:00:00,5.17,5.18,5.15,5.16,126500.0,4.4216,4.4302,4.4045,4.4131,126500.0
2011-10-24 13:05:00,5.16,5.16,5.15,5.16,32200.0,4.4131,4.4131,4.4045,4.4131,32200.0
2011-10-24 13:10:00,5.16,5.2,5.15,5.2,180200.0,4.4131,4.4473,4.4045,4.4473,180200.0
2011-10-24 13:15:00,5.19,5.21,5.19,5.21,67800.0,4.4387,4.4558,4.4387,4.4558,67800.0
2011-10-24 13:20:00,5.21,5.22,5.19,5.2,148700.0,4.4558,4.4644,4.4387,4.4473,148700.0
2011-10-24 13:25:00,5.2,5.21,5.19,5.21,38000.0,4.4473,4.4558,4.4387,4.4558,38000.0
2011-10-24 13:30:00,5.21,5.21,5.2,5.21,27900.0,4.4558,4.4558,4.4473,4.4558,27900.0
2011-10-24 13:35:00,5.2,5.21,5.2,5.2,21300.0,4.4473,4.4558,4.4473,4.4473,21300.0
2011-10-24 13:40:00,5.21,5.24,5.2,5.23,127100.0,4.4558,4.4815,4.4473,4.4729,127100.0
2011-10-24 13:45:00,5.24,5.24,5.22,5.24,98800.0,4.4815,4.4815,4.4644,4.4815,98800.0
2011-10-24 13:50:00,5.24,5.24,5.23,5.23,15000.0,4.4815,4.4815,4.4729,4.4729,15000.0
2011-10-24 13:55:00,5.23,5.24,5.23,5.23,22200.0,4.4729,4.4815,4.4729,4.4729,22200.0
2011-10-24 14:00:00,5.24,5.24,5.21,5.21,120700.0,4.4815,4.4815,4.4558,4.4558,120700.0
2011-10-24 14:05:00,5.21,5.22,5.2,5.2,63000.0,4.4558,4.4644,4.4473,4.4473,63000.0
2011-10-24 14:10:00,5.2,5.21,5.19,5.19,80400.0,4.4473,4.4558,4.4387,4.4387,80400.0
2011-10-24 14:15:00,5.2,5.2,5.16,5.18,395600.0,4.4473,4.4473,4.4131,4.4302,395600.0
2011-10-24 14:20:00,5.17,5.2,5.17,5.2,94700.0,4.4216,4.4473,4.4216,4.4473,94700.0
2011-10-24 14:25:00,5.2,5.21,5.19,5.2,496900.0,4.4473,4.4558,4.4387,4.4473,496900.0
2011-10-24 14:30:00,5.2,5.21,5.19,5.2,224800.0,4.4473,4.4558,4.4387,4.4473,224800.0
2011-10-24 14:35:00,5.2,5.21,5.19,5.21,119000.0,4.4473,4.4558,4.4387,4.4558,119000.0
2011-10-24 14:40:00,5.21,5.22,5.19,5.21,144700.0,4.4558,4.4644,4.4387,4.4558,144700.0
2011-10-24 14:45:00,5.21,5.23,5.2,5.23,103300.0,4.4558,4.4729,4.4473,4.4729,103300.0
2011-10-24 14:50:00,5.23,5.23,5.22,5.23,35600.0,4.4729,4.4729,4.4644,4.4729,35600.0
2011-10-24 14:55:00,5.23,5.25,5.22,5.25,180200.0,4.4729,4.49,4.4644,4.49,180200.0
2011-10-24 15:00:00,5.24,5.25,5.22,5.22,235800.0,4.4815,4.49,4.4644,4.4644,235800.0
2011-10-24 15:05:00,5.22,5.23,5.21,5.21,213300.0,4.4644,4.4729,4.4558,4.4558,213300.0
2011-10-24 15:10:00,5.21,5.21,5.19,5.2,164300.0,4.4558,4.4558,4.4387,4.4473,164300.0
2011-10-24 15:15:00,5.21,5.21,5.18,5.21,498800.0,4.4558,4.4558,4.4302,4.4558,498800.0
2011-10-24 15:20:00,5.2,5.22,5.2,5.21,218600.0,4.4473,4.4644,4.4473,4.4558,218600.0
2011-10-24 15:25:00,5.21,5.22,5.17,5.19,400300.0,4.4558,4.4644,4.4216,4.4387,400300.0
2011-10-24 15:30:00,5.18,5.19,5.16,5.18,294300.0,4.4302,4.4387,4.4131,4.4302,294300.0
2011-10-24 15:35:00,5.19,5.21,5.18,5.21,120100.0,4.4387,4.4558,4.4302,4.4558,120100.0
2011-10-24 15:40:00,5.2,5.22,5.19,5.21,380400.0,4.4473,4.4644,4.4387,4.4558,380400.0
2011-10-24 15:45:00,5.21,5.22,5.19,5.21,461100.0,4.4558,4.4644,4.4387,4.4558,461100.0
2011-10-24 15:50:00,5.21,5.22,5.19,5.2,524900.0,4.4558,4.4644,4.4387,4.4473,524900.0
2011-10-24 15:55:00,5.2,5.22,5.18,5.2,1089800.0,4.4473,4.4644,4.4302,4.4473,1089800.0
2011-10-25 09:30:00,5.12,5.12,5.01,5.02,223500.0,4.3789,4.3789,4.2848,4.2933,223500.0
2011-10-25 09:35:00,5.01,5.04,4.92,4.97,315100.0,4.2848,4.3104,4.2078,4.2506,315100.0
2011-10-25 09:40:00,4.96,5.04,4.96,5.04,126400.0,4.242,4.3104,4.242,4.3104,126400.0
2011-10-25 09:45:00,5.03,5.09,5.02,5.04,110200.0,4.3019,4.3532,4.2933,4.3104,110200.0
2011-10-25 09:50:00,5.04,5.06,5.01,5.04,183300.0,4.3104,4.3275,4.2848,4.3104,183300.0
2011-10-25 09:55:00,5.03,5.06,5.03,5.05,179900.0,4.3019,4.3275,4.3019,4.319,179900.0
2011-10-25 10:00:00,5.05,5.07,4.98,4.99,187300.0,4.319,4.3361,4.2591,4.2677,187300.0
2011-10-25 10:05:00,4.99,5.02,4.95,4.99,333400.0,4.2677,4.2933,4.2335,4.2677,333400.0
2011-10-25 10:10:00,4.99,5.0,4.96,4.96,124800.0,4.2677,4.2762,4.242,4.242,124800.0
2011-10-25 10:15:00,4.96,4.98,4.95,4.96,272300.0,4.242,4.2591,4.2335,4.242,272300.0
2011-10-25 10:20:00,4.95,4.99,4.95,4.96,259800.0,4.2335,4.2677,4.2335,4.242,259800.0
2011-10-25 10:25:00,4.96,5.01,4.96,5.0,123800.0,4.242,4.2848,4.242,4.2762,123800.0
2011-10-25 10:30:00,5.0,5.01,4.98,4.98,131400.0,4.2762,4.2848,4.2591,4.2591,131400.0
2011-10-25 10:35:00,4.99,4.99,4.95,4.98,927300.0,4.2677,4.2677,4.2335,4.2591,927300.0
2011-10-25 10:40:00,4.98,5.0,4.96,4.99,112500.0,4.2591,4.2762,4.242,4.2677,112500.0
2011-10-25 10:45:00,4.98,4.99,4.94,4.96,99100.0,4.2591,4.2677,4.2249,4.242,99100.0
2011-10-25 10:50:00,4.97,4.97,4.95,4.96,170000.0,4.2506,4.2506,4.2335,4.242,170000.0
2011-10-25 10:55:00,4.96,4.96,4.92,4.92,118200.0,4.242,4.242,4.2078,4.2078,118200.0
2011-10-25 11:00:00,4.92,4.93,4.89,4.89,984200.0,4.2078,4.2164,4.1822,4.1822,984200.0
2011-10-25 11:05:00,4.89,4.9,4.86,4.89,215400.0,4.1822,4.1907,4.1565,4.1822,215400.0
2011-10-25 11:10:00,4.89,4.91,4.88,4.89,294200.0,4.1822,4.1993,4.1736,4.1822,294200.0
2011-10-25 11:15:00,4.9,4.9,4.86,4.86,159300.0,4.1907,4.1907,4.1565,4.1565,159300.0
2011-10-25 11:20:00,4.86,4.89,4.85,4.86,730400.0,4.1565,4.1822,4.1479,4.1565,730400.0
2011-10-25 11:25:00,4.86,4.87,4.83,4.84,534700.0,4.1565,4.165,4.1308,4.1394,534700.0
2011-10-25 11:30:00,4.84,4.86,4.83,4.86,105000.0,4.1394,4.1565,4.1308,4.1565,105000.0
2011-10-25 11:35:00,4.86,4.87,4.82,4.84,374700.0,4.1565,4.165,4.1223,4.1394,374700.0
2011-10-25 11:40:00,4.84,4.85,4.82,4.83,146500.0,4.1394,4.1479,4.1223,4.1308,146500.0
2011-10-25 11:45:00,4.83,4.84,4.82,4.84,352500.0,4.1308,4.1394,4.1223,4.1394,352500.0
2011-10-25 11:50:00,4.84,4.84,4.83,4.84,59700.0,4.1394,4.1394,4.1308,4.1394,59700.0
2011-10-25 11:55:00,4.83,4.85,4.83,4.85,143000.0,4.1308,4.1479,4.1308,4.1479,143000.0
2011-10-25 12:00:00,4.85,4.86,4.84,4.86,170700.0,4.1479,4.1565,4.1394,4.1565,170700.0
2011-10-25 12:05:00,4.86,4.91,4.86,4.89,376200.0,4.1565,4.1993,4.1565,4.1822,376200.0
2011-10-25 12:10:00,4.89,4.9,4.89,4.89,129000.0,4.1822,4.1907,4.1822,4.1822,129000.0
2011-10-25 12:15:00,4.9,4.93,4.89,4.93,147800.0,4.1907,4.2164,4.1822,4.2164,147800.0
2011-10-25 12:20:00,4.93,4.94,4.92,4.94,81300.0,4.2164,4.2249,4.2078,4.2249,81300.0
2011-10-25 12:25:00,4.94,4.94,4.92,4.94,136900.0,4.2249,4.2249,4.2078,4.2249,136900.0
2011-10-25 12:30:00,4.94,4.94,4.92,4.92,112500.0,4.2249,4.2249,4.2078,4.2078,112500.0
2011-10-25 12:35:00,4.92,4.93,4.92,4.92,31400.0,4.2078,4.2164,4.2078,4.2078,31400.0
2011-10-25 12:40:00,4.92,4.92,4.87,4.87,198300.0,4.2078,4.2078,4.165,4.165,198300.0
2011-10-25 12:45:00,4.88,4.88,4.86,4.86,47000.0,4.1736,4.1736,4.1565,4.1565,47000.0
2011-10-25 12:50:00,4.86,4.87,4.86,4.87,32400.0,4.1565,4.165,4.1565,4.165,32400.0
2011-10-25 12:55:00,4.87,4.91,4.86,4.88,491600.0,4.165,4.1993,4.1565,4.1736,491600.0
2011-10-25 13:00:00,4.88,4.88,4.86,4.87,83900.0,4.1736,4.1736,4.1565,4.165,83900.0
2011-10-25 13:05:00,4.87,4.9,4.87,4.9,38700.0,4.165,4.1907,4.165,4.1907,38700.0
2011-10-25 13:10:00,4.9,4.91,4.89,4.91,78300.0,4.1907,4.1993,4.1822,4.1993,78300.0
2011-10-25 13:15:00,4.91,4.93,4.9,4.92,161300.0,4.1993,4.2164,4.1907,4.2078,161300.0
2011-10-25 13:20:00,4.92,4.94,4.92,4.94,70100.0,4.2078,4.2249,4.2078,4.2249,70100.0
2011-10-25 13:25:00,4.94,4.94,4.93,4.94,31700.0,4.2249,4.2249,4.2164,4.2249,31700.0
2011-10-25 13:30:00,4.93,4.94,4.91,4.92,120000.0,4.2164,4.2249,4.1993,4.2078,120000.0
2011-10-25 13:35:00,4.92,4.94,4.91,4.93,54300.0,4.2078,4.2249,4.1993,4.2164,54300.0
2011-10-25 13:40:00,4.93,4.93,4.9,4.91,63300.0,4.2164,4.2164,4.1907,4.1993,63300.0
2011-10-25 13:45:00,4.91,4.93,4.9,4.92,56300.0,4.1993,4.2164,4.1907,4.2078,56300.0
2011-10-25 13:50:00,4.92,4.94,4.91,4.92,153700.0,4.2078,4.2249,4.1993,4.2078,153700.0
2011-10-25 13:55:00,4.92,4.93,4.91,4.92,38500.0,4.2078,4.2164,4.1993,4.2078,38500.0
2011-10-25 14:00:00,4.92,4.92,4.89,4.91,58000.0,4.2078,4.2078,4.1822,4.1993,58000.0
2011-10-25 14:05:00,4.91,4.93,4.9,4.92,101100.0,4.1993,4.2164,4.1907,4.2078,101100.0
2011-10-25 14:10:00,4.93,4.93,4.89,4.9,210900.0,4.2164,4.2164,4.1822,4.1907,210900.0
2011-10-25 14:15:00,4.9,4.91,4.89,4.91,75000.0,4.1907,4.1993,4.1822,4.1993,75000.0
2011-10-25 14:20:00,4.91,4.93,4.9,4.93,23000.0,4.1993,4.2164,4.1907,4.2164,23000.0
2011-10-25 14:25:00,4.93,4.93,4.9,4.91,95400.0,4.2164,4.2164,4.1907,4.1993,95400.0
2011-10-25 14:30:00,4.91,4.91,4.89,4.89,206900.0,4.1993,4.1993,4.1822,4.1822,206900.0
2011-10-25 14:35:00,4.89,4.89,4.88,4.88,49700.0,4.1822,4.1822,4.1736,4.1736,49700.0
2011-10-25 14:40:00,4.88,4.91,4.86,4.9,355500.0,4.1736,4.1993,4.1565,4.1907,355500.0
2011-10-25 14:45:00,4.9,4.91,4.88,4.89,89400.0,4.1907,4.1993,4.1736,4.1822,89400.0
2011-10-25 14:50:00,4.89,4.89,4.88,4.88,49700.0,4.1822,4.1822,4.1736,4.1736,49700.0
2011-10-25 14:55:00,4.88,4.88,4.87,4.88,55100.0,4.1736,4.1736,4.165,4.1736,55100.0
2011-10-25 15:00:00,4.88,4.91,4.88,4.9,103600.0,4.1736,4.1993,4.1736,4.1907,103600.0
2011-10-25 15:05:00,4.9,4.91,4.87,4.87,85300.0,4.1907,4.1993,4.165,4.165,85300.0
2011-10-25 15:10:00,4.88,4.88,4.84,4.84,123000.0,4.1736,4.1736,4.1394,4.1394,123000.0
2011-10-25 15:15:00,4.84,4.85,4.83,4.83,79900.0,4.1394,4.1479,4.1308,4.1308,79900.0
2011-10-25 15:20:00,4.84,4.84,4.8,4.8,241300.0,4.1394,4.1394,4.1052,4.1052,241300.0
2011-10-25 15:25:00,4.8,4.82,4.79,4.82,105400.0,4.1052,4.1223,4.0966,4.1223,105400.0
2011-10-25 15:30:00,4.82,4.85,4.81,4.83,199000.0,4.1223,4.1479,4.1137,4.1308,199000.0
2011-10-25 15:35:00,4.83,4.85,4.81,4.82,157500.0,4.1308,4.1479,4.1137,4.1223,157500.0
2011-10-25 15:40:00,4.82,4.82,4.8,4.8,291000.0,4.1223,4.1223,4.1052,4.1052,291000.0
2011-10-25 15:45:00,4.81,4.81,4.78,4.79,376200.0,4.1137,4.1137,4.0881,4.0966,376200.0
2011-10-25 15:50:00,4.78,4.8,4.77,4.78,620400.0,4.0881,4.1052,4.0795,4.0881,620400.0
2011-10-25 15:55:00,4.79,4.81,4.78,4.8,838900.0,4.0966,4.1137,4.0881,4.1052,838900.0
2011-10-26 09:30:00,4.91,5.0,4.91,4.99,167600.0,4.1993,4.2762,4.1993,4.2677,167600.0
2011-10-26 09:35:00,5.0,5.01,4.95,5.0,248100.0,4.2762,4.2848,4.2335,4.2762,248100.0
2011-10-26 09:40:00,5.01,5.05,4.96,5.02,245600.0,4.2848,4.319,4.242,4.2933,245600.0
2011-10-26 09:45:00,5.01,5.08,4.99,5.0,245500.0,4.2848,4.3446,4.2677,4.2762,245500.0
2011-10-26 09:50:00,5.0,5.03,4.95,5.0,603900.0,4.2762,4.3019,4.2335,4.2762,603900.0
2011-10-26 09:55:00,5.0,5.01,4.89,4.97,519800.0,4.2762,4.2848,4.1822,4.2506,519800.0
2011-10-26 10:00:00,4.97,5.08,4.97,5.03,559100.0,4.2506,4.3446,4.2506,4.3019,559100.0
2011-10-26 10:05:00,5.02,5.03,4.89,4.89,172900.0,4.2933,4.3019,4.1822,4.1822,172900.0
2011-10-26 10:10:00,4.9,4.91,4.83,4.84,169600.0,4.1907,4.1993,4.1308,4.1394,169600.0
2011-10-26 10:15:00,4.85,4.85,4.8,4.83,226900.0,4.1479,4.1479,4.1052,4.1308,226900.0
2011-10-26 10:20:00,4.83,4.85,4.79,4.79,278300.0,4.1308,4.1479,4.0966,4.0966,278300.0
2011-10-26 10:25:00,4.79,4.82,4.77,4.79,243900.0,4.0966,4.1223,4.0795,4.0966,243900.0
2011-10-26 10:30:00,4.79,4.8,4.76,4.78,112200.0,4.0966,4.1052,4.071,4.0881,112200.0
2011-10-26 10:35:00,4.78,4.85,4.77,4.85,117000.0,4.0881,4.1479,4.0795,4.1479,117000.0
2011-10-26 10:40:00,4.85,4.88,4.8,4.81,201100.0,4.1479,4.1736,4.1052,4.1137,201100.0
2011-10-26 10:45:00,4.81,4.82,4.72,4.73,159900.0,4.1137,4.1223,4.0368,4.0453,159900.0
2011-10-26 10:50:00,4.74,4.82,4.73,4.79,118900.0,4.0539,4.1223,4.0453,4.0966,118900.0
2011-10-26 10:55:00,4.79,4.86,4.75,4.82,170400.0,4.0966,4.1565,4.0624,4.1223,170400.0
2011-10-26 11:00:00,4.82,4.89,4.82,4.86,107200.0,4.1223,4.1822,4.1223,4.1565,107200.0
2011-10-26 11:05:00,4.87,4.88,4.84,4.84,102200.0,4.165,4.1736,4.1394,4.1394,102200.0
2011-10-26 11:10:00,4.83,4.89,4.82,4.88,55000.0,4.1308,4.1822,4.1223,4.1736,55000.0
2011-10-26 11:15:00,4.87,4.89,4.87,4.87,40500.0,4.165,4.1822,4.165,4.165,40500.0
2011-10-26 11:20:00,4.88,4.88,4.82,4.82,69900.0,4.1736,4.1736,4.1223,4.1223,69900.0
2011-10-26 11:25:00,4.82,4.86,4.79,4.84,375800.0,4.1223,4.1565,4.0966,4.1394,375800.0
2011-10-26 11:30:00,4.84,4.85,4.82,4.84,113200.0,4.1394,4.1479,4.1223,4.1394,113200.0
2011-10-26 11:35:00,4.84,4.85,4.83,4.83,16500.0,4.1394,4.1479,4.1308,4.1308,16500.0
2011-10-26 11:40:00,4.82,4.87,4.81,4.87,142700.0,4.1223,4.165,4.1137,4.165,142700.0
2011-10-26 11:45:00,4.87,4.88,4.84,4.86,75000.0,4.165,4.1736,4.1394,4.1565,75000.0
2011-10-26 11:50:00,4.86,4.87,4.85,4.87,46400.0,4.1565,4.165,4.1479,4.165,46400.0
2011-10-26 11:55:00,4.87,4.89,4.87,4.88,62900.0,4.165,4.1822,4.165,4.1736,62900.0
2011-10-26 12:00:00,4.87,4.92,4.86,4.9,200400.0,4.165,4.2078,4.1565,4.1907,200400.0
2011-10-26 12:05:00,4.9,4.91,4.89,4.91,101200.0,4.1907,4.1993,4.1822,4.1993,101200.0
2011-10-26 12:10:00,4.91,4.91,4.86,4.86,133000.0,4.1993,4.1993,4.1565,4.1565,133000.0
2011-10-26 12:15:00,4.86,4.89,4.86,4.89,42900.0,4.1565,4.1822,4.1565,4.1822,42900.0
2011-10-26 12:20:00,4.89,4.89,4.84,4.86,66000.0,4.1822,4.1822,4.1394,4.1565,66000.0
2011-10-26 12:25:00,4.85,4.89,4.85,4.88,42300.0,4.1479,4.1822,4.1479,4.1736,42300.0
2011-10-26 12:30:00,4.89,4.89,4.87,4.88,36400.0,4.1822,4.1822,4.165,4.1736,36400.0
2011-10-26 12:35:00,4.88,4.91,4.88,4.91,50000.0,4.1736,4.1993,4.1736,4.1993,50000.0
2011-10-26 12:40:00,4.91,4.91,4.88,4.89,50100.0,4.1993,4.1993,4.1736,4.1822,50100.0
2011-10-26 12:45:00,4.9,4.9,4.88,4.9,23500.0,4.1907,4.1907,4.1736,4.1907,23500.0
2011-10-26 12:50:00,4.9,4.91,4.88,4.89,108600.0,4.1907,4.1993,4.1736,4.1822,108600.0
2011-10-26 12:55:00,4.89,4.9,4.86,4.88,44200.0,4.1822,4.1907,4.1565,4.1736,44200.0
2011-10-26 13:00:00,4.88,4.89,4.86,4.86,51000.0,4.1736,4.1822,4.1565,4.1565,51000.0
2011-10-26 13:05:00,4.87,4.87,4.83,4.84,73300.0,4.165,4.165,4.1308,4.1394,73300.0
2011-10-26 13:10:00,4.85,4.86,4.84,4.85,22000.0,4.1479,4.1565,4.1394,4.1479,22000.0
2011-10-26 13:15:00,4.85,4.86,4.83,4.86,53900.0,4.1479,4.1565,4.1308,4.1565,53900.0
2011-10-26 13:20:00,4.85,4.88,4.85,4.86,141900.0,4.1479,4.1736,4.1479,4.1565,141900.0
2011-10-26 13:25:00,4.86,4.89,4.86,4.88,21700.0,4.1565,4.1822,4.1565,4.1736,21700.0
2011-10-26 13:30:00,4.89,4.94,4.89,4.93,65000.0,4.1822,4.2249,4.1822,4.2164,65000.0
2011-10-26 13:35:00,4.92,4.96,4.92,4.93,80700.0,4.2078,4.242,4.2078,4.2164,80700.0
2011-10-26 13:40:00,4.94,4.95,4.9,4.9,135300.0,4.2249,4.2335,4.1907,4.1907,135300.0
2011-10-26 13:45:00,4.91,4.93,4.9,4.91,86300.0,4.1993,4.2164,4.1907,4.1993,86300.0
2011-10-26 13:50:00,4.92,4.93,4.89,4.89,97800.0,4.2078,4.2164,4.1822,4.1822,97800.0
2011-10-26 13:55:00,4.89,4.93,4.88,4.91,106200.0,4.1822,4.2164,4.1736,4.1993,106200.0
2011-10-26 14:00:00,4.92,4.94,4.9,4.92,126700.0,4.2078,4.2249,4.1907,4.2078,126700.0
2011-10-26 14:05:00,4.92,4.94,4.9,4.93,139600.0,4.2078,4.2249,4.1907,4.2164,139600.0
2011-10-26 14:10:00,4.92,4.93,4.9,4.92,74200.0,4.2078,4.2164,4.1907,4.2078,74200.0
2011-10-26 14:15:00,4.92,4.92,4.88,4.89,48600.0,4.2078,4.2078,4.1736,4.1822,48600.0
2011-10-26 14:20:00,4.89,4.92,4.89,4.92,26300.0,4.1822,4.2078,4.1822,4.2078,26300.0
2011-10-26 14:25:00,4.91,4.93,4.91,4.93,14600.0,4.1993,4.2164,4.1993,4.2164,14600.0
2011-10-26 14:30:00,4.93,4.96,4.92,4.96,156100.0,4.2164,4.242,4.2078,4.242,156100.0
2011-10-26 14:35:00,4.95,4.97,4.94,4.97,144900.0,4.2335,4.2506,4.2249,4.2506,144900.0
2011-10-26 14:40:00,4.97,4.97,4.92,4.95,117700.0,4.2506,4.2506,4.2078,4.2335,117700.0
2011-10-26 14:45:00,4.94,4.96,4.94,4.94,41100.0,4.2249,4.242,4.2249,4.2249,41100.0
2011-10-26 14:50:00,4.94,4.95,4.92,4.94,34000.0,4.2249,4.2335,4.2078,4.2249,34000.0
2011-10-26 14:55:00,4.94,4.96,4.92,4.94,39600.0,4.2249,4.242,4.2078,4.2249,39600.0
2011-10-26 15:00:00,4.95,4.97,4.94,4.95,75200.0,4.2335,4.2506,4.2249,4.2335,75200.0
2011-10-26 15:05:00,4.95,4.96,4.92,4.94,121800.0,4.2335,4.242,4.2078,4.2249,121800.0
2011-10-26 15:10:00,4.94,4.96,4.92,4.96,74900.0,4.2249,4.242,4.2078,4.242,74900.0
2011-10-26 15:15:00,4.96,4.96,4.93,4.93,66600.0,4.242,4.242,4.2164,4.2164,66600.0
2011-10-26 15:20:00,4.94,4.96,4.93,4.95,88200.0,4.2249,4.242,4.2164,4.2335,88200.0
2011-10-26 15:25:00,4.95,4.97,4.94,4.96,124700.0,4.2335,4.2506,4.2249,4.242,124700.0
2011-10-26 15:30:00,4.96,5.02,4.93,5.02,279000.0,4.242,4.2933,4.2164,4.2933,279000.0
2011-10-26 15:35:00,5.02,5.04,4.99,5.0,404700.0,4.2933,4.3104,4.2677,4.2762,404700.0
2011-10-26 15:40:00,5.01,5.02,5.0,5.02,122500.0,4.2848,4.2933,4.2762,4.2933,122500.0
2011-10-26 15:45:00,5.02,5.04,4.98,4.99,293800.0,4.2933,4.3104,4.2591,4.2677,293800.0
2011-10-26 15:50:00,4.99,5.0,4.97,4.98,484500.0,4.2677,4.2762,4.2506,4.2591,484500.0
2011-10-26 15:55:00,4.98,4.98,4.91,4.92,1068500.0,4.2591,4.2591,4.1993,4.2078,1068500.0
2011-10-27 09:30:00,5.42,5.5,5.41,5.44,544000.0,4.6354,4.7039,4.6269,4.6525,544000.0
2011-10-27 09:35:00,5.43,5.44,5.33,5.37,298700.0,4.644,4.6525,4.5585,4.5927,298700.0
2011-10-27 09:40:00,5.37,5.38,5.2,5.26,686300.0,4.5927,4.6012,4.4473,4.4986,686300.0
2011-10-27 09:45:00,5.27,5.32,5.26,5.29,526300.0,4.5071,4.5499,4.4986,4.5243,526300.0
2011-10-27 09:50:00,5.29,5.3,5.23,5.23,162400.0,4.5243,4.5328,4.4729,4.4729,162400.0
2011-10-27 09:55:00,5.23,5.24,5.16,5.18,228000.0,4.4729,4.4815,4.4131,4.4302,228000.0
2011-10-27 10:00:00,5.18,5.23,5.16,5.2,292200.0,4.4302,4.4729,4.4131,4.4473,292200.0
2011-10-27 10:05:00,5.2,5.22,5.16,5.18,337500.0,4.4473,4.4644,4.4131,4.4302,337500.0
2011-10-27 10:10:00,5.18,5.21,5.17,5.19,310000.0,4.4302,4.4558,4.4216,4.4387,310000.0
2011-10-27 10:15:00,5.2,5.21,5.17,5.19,316300.0,4.4473,4.4558,4.4216,4.4387,316300.0
2011-10-27 10:20:00,5.2,5.2,5.17,5.17,202100.0,4.4473,4.4473,4.4216,4.4216,202100.0
2011-10-27 10:25:00,5.17,5.18,5.09,5.13,434200.0,4.4216,4.4302,4.3532,4.3874,434200.0
2011-10-27 10:30:00,5.13,5.2,5.13,5.19,379400.0,4.3874,4.4473,4.3874,4.4387,379400.0
2011-10-27 10:35:00,5.2,5.21,5.2,5.21,214800.0,4.4473,4.4558,4.4473,4.4558,214800.0
2011-10-27 10:40:00,5.21,5.24,5.2,5.24,205300.0,4.4558,4.4815,4.4473,4.4815,205300.0
2011-10-27 10:45:00,5.23,5.25,5.23,5.25,199600.0,4.4729,4.49,4.4729,4.49,199600.0
2011-10-27 10:50:00,5.25,5.26,5.24,5.25,223900.0,4.49,4.4986,4.4815,4.49,223900.0
2011-10-27 10:55:00,5.25,5.26,5.24,5.25,91900.0,4.49,4.4986,4.4815,4.49,91900.0
2011-10-27 11:00:00,5.24,5.3,5.24,5.29,336300.0,4.4815,4.5328,4.4815,4.5243,336300.0
2011-10-27 11:05:00,5.3,5.3,5.28,5.29,190500.0,4.5328,4.5328,4.5157,4.5243,190500.0
2011-10-27 11:10:00,5.3,5.31,5.29,5.3,142600.0,4.5328,4.5414,4.5243,4.5328,142600.0
2011-10-27 11:15:00,5.3,5.32,5.29,5.32,109800.0,4.5328,4.5499,4.5243,4.5499,109800.0
2011-10-27 11:20:00,5.32,5.32,5.26,5.27,289900.0,4.5499,4.5499,4.4986,4.5071,289900.0
2011-10-27 11:25:00,5.27,5.27,5.2,5.24,377000.0,4.5071,4.5071,4.4473,4.4815,377000.0
2011-10-27 11:30:00,5.24,5.26,5.23,5.26,262500.0,4.4815,4.4986,4.4729,4.4986,262500.0
2011-10-27 11:35:00,5.27,5.3,5.26,5.3,165800.0,4.5071,4.5328,4.4986,4.5328,165800.0
2011-10-27 11:40:00,5.3,5.33,5.29,5.33,77200.0,4.5328,4.5585,4.5243,4.5585,77200.0
2011-10-27 11:45:00,5.33,5.33,5.32,5.33,83600.0,4.5585,4.5585,4.5499,4.5585,83600.0
2011-10-27 11:50:00,5.33,5.35,5.32,5.34,105700.0,4.5585,4.5756,4.5499,4.567,105700.0
2011-10-27 11:55:00,5.34,5.4,5.34,5.39,273000.0,4.567,4.6183,4.567,4.6098,273000.0
2011-10-27 12:00:00,5.39,5.44,5.39,5.43,302900.0,4.6098,4.6525,4.6098,4.644,302900.0
2011-10-27 12:05:00,5.43,5.45,5.4,5.41,232200.0,4.644,4.6611,4.6183,4.6269,232200.0
2011-10-27 12:10:00,5.4,5.41,5.4,5.41,67800.0,4.6183,4.6269,4.6183,4.6269,67800.0
2011-10-27 12:15:00,5.41,5.44,5.4,5.43,120000.0,4.6269,4.6525,4.6183,4.644,120000.0
2011-10-27 12:20:00,5.43,5.43,5.39,5.39,115200.0,4.644,4.644,4.6098,4.6098,115200.0
2011-10-27 12:25:00,5.39,5.41,5.38,5.4,193500.0,4.6098,4.6269,4.6012,4.6183,193500.0
2011-10-27 12:30:00,5.4,5.42,5.39,5.41,94600.0,4.6183,4.6354,4.6098,4.6269,94600.0
2011-10-27 12:35:00,5.41,5.45,5.41,5.41,201000.0,4.6269,4.6611,4.6269,4.6269,201000.0
2011-10-27 12:40:00,5.42,5.42,5.41,5.41,30900.0,4.6354,4.6354,4.6269,4.6269,30900.0
2011-10-27 12:45:00,5.42,5.43,5.41,5.43,40400.0,4.6354,4.644,4.6269,4.644,40400.0
2011-10-27 12:50:00,5.43,5.43,5.36,5.37,183100.0,4.644,4.644,4.5841,4.5927,183100.0
2011-10-27 12:55:00,5.37,5.37,5.36,5.37,144400.0,4.5927,4.5927,4.5841,4.5927,144400.0
2011-10-27 13:00:00,5.37,5.38,5.36,5.38,125800.0,4.5927,4.6012,4.5841,4.6012,125800.0
2011-10-27 13:05:00,5.38,5.38,5.37,5.38,40400.0,4.6012,4.6012,4.5927,4.6012,40400.0
2011-10-27 13:10:00,5.38,5.41,5.37,5.4,307000.0,4.6012,4.6269,4.5927,4.6183,307000.0
2011-10-27 13:15:00,5.4,5.4,5.39,5.4,15000.0,4.6183,4.6183,4.6098,4.6183,15000.0
2011-10-27 13:20:00,5.4,5.45,5.4,5.45,101700.0,4.6183,4.6611,4.6183,4.6611,101700.0
2011-10-27 13:25:00,5.44,5.46,5.44,5.45,114400.0,4.6525,4.6696,4.6525,4.6611,114400.0
2011-10-27 13:30:00,5.46,5.47,5.45,5.47,34000.0,4.6696,4.6782,4.6611,4.6782,34000.0
2011-10-27 13:35:00,5.46,5.48,5.46,5.46,101400.0,4.6696,4.6867,4.6696,4.6696,101400.0
2011-10-27 13:40:00,5.46,5.48,5.46,5.46,84100.0,4.6696,4.6867,4.6696,4.6696,84100.0
2011-10-27 13:45:00,5.46,5.47,5.46,5.46,74600.0,4.6696,4.6782,4.6696,4.6696,74600.0
2011-10-27 13:50:00,5.47,5.5,5.46,5.5,144200.0,4.6782,4.7039,4.6696,4.7039,144200.0
2011-10-27 13:55:00,5.5,5.5,5.47,5.49,160400.0,4.7039,4.7039,4.6782,4.6953,160400.0
2011-10-27 14:00:00,5.5,5.5,5.48,5.49,219200.0,4.7039,4.7039,4.6867,4.6953,219200.0
2011-10-27 14:05:00,5.49,5.49,5.43,5.43,301900.0,4.6953,4.6953,4.644,4.644,301900.0
2011-10-27 14:10:00,5.43,5.44,5.37,5.38,351700.0,4.644,4.6525,4.5927,4.6012,351700.0
2011-10-27 14:15:00,5.38,5.39,5.36,5.37,155900.0,4.6012,4.6098,4.5841,4.5927,155900.0
2011-10-27 14:20:00,5.38,5.38,5.37,5.38,101100.0,4.6012,4.6012,4.5927,4.6012,101100.0
2011-10-27 14:25:00,5.38,5.39,5.36,5.37,248900.0,4.6012,4.6098,4.5841,4.5927,248900.0
2011-10-27 14:30:00,5.37,5.38,5.34,5.35,279500.0,4.5927,4.6012,4.567,4.5756,279500.0
2011-10-27 14:35:00,5.35,5.39,5.33,5.39,290900.0,4.5756,4.6098,4.5585,4.6098,290900.0
2011-10-27 14:40:00,5.39,5.42,5.39,5.41,138500.0,4.6098,4.6354,4.6098,4.6269,138500.0
2011-10-27 14:45:00,5.41,5.43,5.38,5.38,176300.0,4.6269,4.644,4.6012,4.6012,176300.0
2011-10-27 14:50:00,5.38,5.41,5.38,5.41,107000.0,4.6012,4.6269,4.6012,4.6269,107000.0
2011-10-27 14:55:00,5.4,5.42,5.4,5.42,248700.0,4.6183,4.6354,4.6183,4.6354,248700.0
2011-10-27 15:00:00,5.42,5.43,5.41,5.43,90400.0,4.6354,4.644,4.6269,4.644,90400.0
2011-10-27 15:05:00,5.43,5.43,5.39,5.4,194100.0,4.644,4.644,4.6098,4.6183,194100.0
2011-10-27 15:10:00,5.39,5.43,5.39,5.43,106000.0,4.6098,4.644,4.6098,4.644,106000.0
2011-10-27 15:15:00,5.42,5.45,5.42,5.44,164700.0,4.6354,4.6611,4.6354,4.6525,164700.0
2011-10-27 15:20:00,5.45,5.46,5.42,5.42,401400.0,4.6611,4.6696,4.6354,4.6354,401400.0
2011-10-27 15:25:00,5.42,5.45,5.42,5.42,264500.0,4.6354,4.6611,4.6354,4.6354,264500.0
2011-10-27 15:30:00,5.42,5.43,5.4,5.42,230600.0,4.6354,4.644,4.6183,4.6354,230600.0
2011-10-27 15:35:00,5.43,5.46,5.42,5.46,351300.0,4.644,4.6696,4.6354,4.6696,351300.0
2011-10-27 15:40:00,5.46,5.46,5.43,5.43,298900.0,4.6696,4.6696,4.644,4.644,298900.0
2011-10-27 15:45:00,5.43,5.44,5.37,5.41,618500.0,4.644,4.6525,4.5927,4.6269,618500.0
2011-10-27 15:50:00,5.41,5.42,5.39,5.42,407600.0,4.6269,4.6354,4.6098,4.6354,407600.0
2011-10-27 15:55:00,5.41,5.43,5.38,5.4,1135400.0,4.6269,4.644,4.6012,4.6183,1135400.0
2011-10-28 09:30:00,5.33,5.33,5.17,5.23,351100.0,4.5585,4.5585,4.4216,4.4729,351100.0
2011-10-28 09:35:00,5.23,5.34,5.22,5.34,223700.0,4.4729,4.567,4.4644,4.567,223700.0
2011-10-28 09:40:00,5.33,5.35,5.31,5.33,211700.0,4.5585,4.5756,4.5414,4.5585,211700.0
2011-10-28 09:45:00,5.33,5.35,5.26,5.29,1109100.0,4.5585,4.5756,4.4986,4.5243,1109100.0
2011-10-28 09:50:00,5.28,5.3,5.23,5.24,165700.0,4.5157,4.5328,4.4729,4.4815,165700.0
2011-10-28 09:55:00,5.24,5.3,5.23,5.3,90500.0,4.4815,4.5328,4.4729,4.5328,90500.0
2011-10-28 10:00:00,5.3,5.31,5.28,5.28,106000.0,4.5328,4.5414,4.5157,4.5157,106000.0
2011-10-28 10:05:00,5.28,5.29,5.23,5.28,154900.0,4.5157,4.5243,4.4729,4.5157,154900.0
2011-10-28 10:10:00,5.28,5.28,5.25,5.25,137500.0,4.5157,4.5157,4.49,4.49,137500.0
2011-10-28 10:15:00,5.25,5.3,5.23,5.3,224300.0,4.49,4.5328,4.4729,4.5328,224300.0
2011-10-28 10:20:00,5.29,5.31,5.28,5.3,149500.0,4.5243,4.5414,4.5157,4.5328,149500.0
2011-10-28 10:25:00,5.3,5.32,5.29,5.31,97700.0,4.5328,4.5499,4.5243,4.5414,97700.0
2011-10-28 10:30:00,5.32,5.37,5.31,5.37,204500.0,4.5499,4.5927,4.5414,4.5927,204500.0
2011-10-28 10:35:00,5.37,5.38,5.35,5.38,187800.0,4.5927,4.6012,4.5756,4.6012,187800.0
2011-10-28 10:40:00,5.37,5.42,5.37,5.37,206400.0,4.5927,4.6354,4.5927,4.5927,206400.0
2011-10-28 10:45:00,5.37,5.37,5.34,5.34,177600.0,4.5927,4.5927,4.567,4.567,177600.0
2011-10-28 10:50:00,5.34,5.35,5.27,5.29,195100.0,4.567,4.5756,4.5071,4.5243,195100.0
2011-10-28 10:55:00,5.29,5.31,5.29,5.3,112700.0,4.5243,4.5414,4.5243,4.5328,112700.0
2011-10-28 11:00:00,5.31,5.36,5.3,5.36,95500.0,4.5414,4.5841,4.5328,4.5841,95500.0
2011-10-28 11:05:00,5.36,5.4,5.35,5.4,156400.0,4.5841,4.6183,4.5756,4.6183,156400.0
2011-10-28 11:10:00,5.39,5.44,5.39,5.44,162300.0,4.6098,4.6525,4.6098,4.6525,162300.0
2011-10-28 11:15:00,5.43,5.45,5.4,5.41,179900.0,4.644,4.6611,4.6183,4.6269,179900.0
2011-10-28 11:20:00,5.41,5.43,5.4,5.43,100300.0,4.6269,4.644,4.6183,4.644,100300.0
2011-10-28 11:25:00,5.43,5.45,5.42,5.45,53700.0,4.644,4.6611,4.6354,4.6611,53700.0
2011-10-28 11:30:00,5.44,5.47,5.43,5.46,218900.0,4.6525,4.6782,4.644,4.6696,218900.0
2011-10-28 11:35:00,5.46,5.47,5.42,5.45,429800.0,4.6696,4.6782,4.6354,4.6611,429800.0
2011-10-28 11:40:00,5.44,5.49,5.44,5.45,322100.0,4.6525,4.6953,4.6525,4.6611,322100.0
2011-10-28 11:45:00,5.44,5.45,5.42,5.43,85200.0,4.6525,4.6611,4.6354,4.644,85200.0
2011-10-28 11:50:00,5.42,5.43,5.36,5.36,140000.0,4.6354,4.644,4.5841,4.5841,140000.0
2011-10-28 11:55:00,5.37,5.37,5.35,5.35,75000.0,4.5927,4.5927,4.5756,4.5756,75000.0
2011-10-28 12:00:00,5.36,5.4,5.35,5.4,142200.0,4.5841,4.6183,4.5756,4.6183,142200.0
2011-10-28 12:05:00,5.4,5.4,5.38,5.39,89800.0,4.6183,4.6183,4.6012,4.6098,89800.0
2011-10-28 12:10:00,5.38,5.41,5.38,5.41,60800.0,4.6012,4.6269,4.6012,4.6269,60800.0
2011-10-28 12:15:00,5.4,5.43,5.4,5.42,43400.0,4.6183,4.644,4.6183,4.6354,43400.0
2011-10-28 12:20:00,5.42,5.43,5.4,5.4,63500.0,4.6354,4.644,4.6183,4.6183,63500.0
2011-10-28 12:25:00,5.4,5.41,5.37,5.38,154300.0,4.6183,4.6269,4.5927,4.6012,154300.0
2011-10-28 12:30:00,5.37,5.38,5.36,5.37,51600.0,4.5927,4.6012,4.5841,4.5927,51600.0
2011-10-28 12:35:00,5.36,5.37,5.35,5.35,155000.0,4.5841,4.5927,4.5756,4.5756,155000.0
2011-10-28 12:40:00,5.35,5.38,5.34,5.37,226500.0,4.5756,4.6012,4.567,4.5927,226500.0
2011-10-28 12:45:00,5.37,5.39,5.35,5.38,177400.0,4.5927,4.6098,4.5756,4.6012,177400.0
2011-10-28 12:50:00,5.38,5.4,5.38,5.39,59500.0,4.6012,4.6183,4.6012,4.6098,59500.0
2011-10-28 12:55:00,5.38,5.41,5.38,5.41,118200.0,4.6012,4.6269,4.6012,4.6269,118200.0
2011-10-28 13:00:00,5.41,5.42,5.4,5.42,34700.0,4.6269,4.6354,4.6183,4.6354,34700.0
2011-10-28 13:05:00,5.41,5.44,5.41,5.43,144000.0,4.6269,4.6525,4.6269,4.644,144000.0
2011-10-28 13:10:00,5.42,5.43,5.42,5.42,58700.0,4.6354,4.644,4.6354,4.6354,58700.0
2011-10-28 13:15:00,5.42,5.46,5.41,5.46,223100.0,4.6354,4.6696,4.6269,4.6696,223100.0
2011-10-28 13:20:00,5.45,5.5,5.45,5.5,256700.0,4.6611,4.7039,4.6611,4.7039,256700.0
2011-10-28 13:25:00,5.49,5.53,5.49,5.5,180000.0,4.6953,4.7295,4.6953,4.7039,180000.0
2011-10-28 13:30:00,5.51,5.51,5.49,5.49,80100.0,4.7124,4.7124,4.6953,4.6953,80100.0
2011-10-28 13:35:00,5.49,5.52,5.49,5.49,192400.0,4.6953,4.721,4.6953,4.6953,192400.0
2011-10-28 13:40:00,5.49,5.5,5.48,5.5,106000.0,4.6953,4.7039,4.6867,4.7039,106000.0
2011-10-28 13:45:00,5.49,5.51,5.49,5.5,167100.0,4.6953,4.7124,4.6953,4.7039,167100.0
2011-10-28 13:50:00,5.49,5.51,5.49,5.5,121700.0,4.6953,4.7124,4.6953,4.7039,121700.0
2011-10-28 13:55:00,5.5,5.51,5.49,5.5,176400.0,4.7039,4.7124,4.6953,4.7039,176400.0
2011-10-28 14:00:00,5.5,5.51,5.48,5.49,329100.0,4.7039,4.7124,4.6867,4.6953,329100.0
2011-10-28 14:05:00,5.49,5.49,5.46,5.47,134700.0,4.6953,4.6953,4.6696,4.6782,134700.0
2011-10-28 14:10:00,5.47,5.49,5.46,5.47,94200.0,4.6782,4.6953,4.6696,4.6782,94200.0
2011-10-28 14:15:00,5.46,5.47,5.44,5.44,114600.0,4.6696,4.6782,4.6525,4.6525,114600.0
2011-10-28 14:20:00,5.45,5.45,5.4,5.41,171500.0,4.6611,4.6611,4.6183,4.6269,171500.0
2011-10-28 14:25:00,5.4,5.43,5.4,5.41,135500.0,4.6183,4.644,4.6183,4.6269,135500.0
2011-10-28 14:30:00,5.41,5.44,5.41,5.44,98000.0,4.6269,4.6525,4.6269,4.6525,98000.0
2011-10-28 14:35:00,5.43,5.44,5.42,5.43,59100.0,4.644,4.6525,4.6354,4.644,59100.0
2011-10-28 14:40:00,5.43,5.45,5.42,5.44,139800.0,4.644,4.6611,4.6354,4.6525,139800.0
2011-10-28 14:45:00,5.44,5.45,5.43,5.44,82300.0,4.6525,4.6611,4.644,4.6525,82300.0
2011-10-28 14:50:00,5.44,5.45,5.42,5.43,128800.0,4.6525,4.6611,4.6354,4.644,128800.0
2011-10-28 14:55:00,5.42,5.43,5.4,5.42,204900.0,4.6354,4.644,4.6183,4.6354,204900.0
2011-10-28 15:00:00,5.42,5.46,5.41,5.45,183300.0,4.6354,4.6696,4.6269,4.6611,183300.0
2011-10-28 15:05:00,5.44,5.46,5.44,5.45,189400.0,4.6525,4.6696,4.6525,4.6611,189400.0
2011-10-28 15:10:00,5.45,5.48,5.44,5.48,187900.0,4.6611,4.6867,4.6525,4.6867,187900.0
2011-10-28 15:15:00,5.48,5.49,5.46,5.48,446300.0,4.6867,4.6953,4.6696,4.6867,446300.0
2011-10-28 15:20:00,5.48,5.51,5.46,5.5,397400.0,4.6867,4.7124,4.6696,4.7039,397400.0
2011-10-28 15:25:00,5.5,5.54,5.5,5.54,220100.0,4.7039,4.7381,4.7039,4.7381,220100.0
2011-10-28 15:30:00,5.54,5.54,5.49,5.5,235400.0,4.7381,4.7381,4.6953,4.7039,235400.0
2011-10-28 15:35:00,5.51,5.54,5.49,5.54,341800.0,4.7124,4.7381,4.6953,4.7381,341800.0
2011-10-28 15:40:00,5.54,5.55,5.53,5.54,177100.0,4.7381,4.7466,4.7295,4.7381,177100.0
2011-10-28 15:45:00,5.53,5.55,5.52,5.54,284900.0,4.7295,4.7466,4.721,4.7381,284900.0
2011-10-28 15:50:00,5.54,5.57,5.51,5.51,852700.0,4.7381,4.7637,4.7124,4.7124,852700.0
2011-10-28 15:55:00,5.51,5.52,5.48,5.49,760800.0,4.7124,4.721,4.6867,4.6953,760800.0
2011-10-31 09:30:00,5.49,5.49,5.31,5.34,255900.0,4.6953,4.6953,4.5414,4.567,255900.0
2011-10-31 09:35:00,5.34,5.35,5.3,5.31,193000.0,4.567,4.5756,4.5328,4.5414,193000.0
2011-10-31 09:40:00,5.3,5.34,5.28,5.31,170600.0,4.5328,4.567,4.5157,4.5414,170600.0
2011-10-31 09:45:00,5.31,5.32,5.22,5.22,304900.0,4.5414,4.5499,4.4644,4.4644,304900.0
2011-10-31 09:50:00,5.22,5.3,5.22,5.29,273300.0,4.4644,4.5328,4.4644,4.5243,273300.0
2011-10-31 09:55:00,5.29,5.3,5.26,5.26,91400.0,4.5243,4.5328,4.4986,4.4986,91400.0
2011-10-31 10:00:00,5.26,5.26,5.23,5.23,168800.0,4.4986,4.4986,4.4729,4.4729,168800.0
2011-10-31 10:05:00,5.23,5.26,5.21,5.24,354200.0,4.4729,4.4986,4.4558,4.4815,354200.0
2011-10-31 10:10:00,5.25,5.25,5.19,5.2,376000.0,4.49,4.49,4.4387,4.4473,376000.0
2011-10-31 10:15:00,5.19,5.23,5.15,5.15,314300.0,4.4387,4.4729,4.4045,4.4045,314300.0
2011-10-31 10:20:00,5.15,5.16,5.13,5.13,89900.0,4.4045,4.4131,4.3874,4.3874,89900.0
2011-10-31 10:25:00,5.13,5.22,5.13,5.21,169200.0,4.3874,4.4644,4.3874,4.4558,169200.0
2011-10-31 10:30:00,5.22,5.23,5.21,5.23,98000.0,4.4644,4.4729,4.4558,4.4729,98000.0
2011-10-31 10:35:00,5.23,5.23,5.2,5.2,125300.0,4.4729,4.4729,4.4473,4.4473,125300.0
2011-10-31 10:40:00,5.21,5.24,5.21,5.24,71100.0,4.4558,4.4815,4.4558,4.4815,71100.0
2011-10-31 10:45:00,5.23,5.25,5.21,5.21,234000.0,4.4729,4.49,4.4558,4.4558,234000.0
2011-10-31 10:50:00,5.22,5.22,5.19,5.19,56600.0,4.4644,4.4644,4.4387,4.4387,56600.0
2011-10-31 10:55:00,5.19,5.19,5.16,5.16,138700.0,4.4387,4.4387,4.4131,4.4131,138700.0
2011-10-31 11:00:00,5.16,5.2,5.15,5.16,168400.0,4.4131,4.4473,4.4045,4.4131,168400.0
2011-10-31 11:05:00,5.16,5.18,5.15,5.17,84500.0,4.4131,4.4302,4.4045,4.4216,84500.0
2011-10-31 11:10:00,5.16,5.17,5.14,5.17,207900.0,4.4131,4.4216,4.396,4.4216,207900.0
2011-10-31 11:15:00,5.17,5.18,5.16,5.16,92700.0,4.4216,4.4302,4.4131,4.4131,92700.0
2011-10-31 11:20:00,5.16,5.17,5.16,5.17,25300.0,4.4131,4.4216,4.4131,4.4216,25300.0
2011-10-31 11:25:00,5.17,5.17,5.16,5.16,41400.0,4.4216,4.4216,4.4131,4.4131,41400.0
2011-10-31 11:30:00,5.17,5.17,5.15,5.16,143000.0,4.4216,4.4216,4.4045,4.4131,143000.0
2011-10-31 11:35:00,5.15,5.16,5.13,5.15,154100.0,4.4045,4.4131,4.3874,4.4045,154100.0
2011-10-31 11:40:00,5.15,5.16,5.14,5.16,53500.0,4.4045,4.4131,4.396,4.4131,53500.0
2011-10-31 11:45:00,5.16,5.16,5.15,5.16,62000.0,4.4131,4.4131,4.4045,4.4131,62000.0
2011-10-31 11:50:00,5.15,5.16,5.15,5.16,22300.0,4.4045,4.4131,4.4045,4.4131,22300.0
2011-10-31 11:55:00,5.16,5.16,5.13,5.13,267200.0,4.4131,4.4131,4.3874,4.3874,267200.0
2011-10-31 12:00:00,5.14,5.16,5.13,5.15,322900.0,4.396,4.4131,4.3874,4.4045,322900.0
2011-10-31 12:05:00,5.14,5.17,5.14,5.15,153200.0,4.396,4.4216,4.396,4.4045,153200.0
2011-10-31 12:10:00,5.14,5.16,5.14,5.14,351000.0,4.396,4.4131,4.396,4.396,351000.0
2011-10-31 12:15:00,5.15,5.15,5.12,5.13,109300.0,4.4045,4.4045,4.3789,4.3874,109300.0
2011-10-31 12:20:00,5.13,5.13,5.12,5.12,40200.0,4.3874,4.3874,4.3789,4.3789,40200.0
2011-10-31 12:25:00,5.12,5.13,5.1,5.1,109000.0,4.3789,4.3874,4.3618,4.3618,109000.0
2011-10-31 12:30:00,5.1,5.13,5.1,5.13,57900.0,4.3618,4.3874,4.3618,4.3874,57900.0
2011-10-31 12:35:00,5.13,5.14,5.12,5.14,63600.0,4.3874,4.396,4.3789,4.396,63600.0
2011-10-31 12:40:00,5.14,5.15,5.13,5.15,60200.0,4.396,4.4045,4.3874,4.4045,60200.0
2011-10-31 12:45:00,5.15,5.16,5.14,5.16,197100.0,4.4045,4.4131,4.396,4.4131,197100.0
2011-10-31 12:50:00,5.16,5.16,5.15,5.15,21500.0,4.4131,4.4131,4.4045,4.4045,21500.0
2011-10-31 12:55:00,5.16,5.19,5.15,5.19,105400.0,4.4131,4.4387,4.4045,4.4387,105400.0
2011-10-31 13:00:00,5.19,5.25,5.19,5.25,222300.0,4.4387,4.49,4.4387,4.49,222300.0
2011-10-31 13:05:00,5.25,5.27,5.25,5.27,173600.0,4.49,4.5071,4.49,4.5071,173600.0
2011-10-31 13:10:00,5.27,5.27,5.26,5.26,58200.0,4.5071,4.5071,4.4986,4.4986,58200.0
2011-10-31 13:15:00,5.26,5.27,5.26,5.26,47800.0,4.4986,4.5071,4.4986,4.4986,47800.0
2011-10-31 13:20:00,5.26,5.28,5.24,5.27,169600.0,4.4986,4.5157,4.4815,4.5071,169600.0
2011-10-31 13:25:00,5.27,5.28,5.27,5.28,29900.0,4.5071,4.5157,4.5071,4.5157,29900.0
2011-10-31 13:30:00,5.27,5.28,5.26,5.26,92900.0,4.5071,4.5157,4.4986,4.4986,92900.0
2011-10-31 13:35:00,5.26,5.32,5.25,5.32,221500.0,4.4986,4.5499,4.49,4.5499,221500.0
2011-10-31 13:40:00,5.32,5.33,5.31,5.32,69500.0,4.5499,4.5585,4.5414,4.5499,69500.0
2011-10-31 13:45:00,5.33,5.33,5.32,5.32,32200.0,4.5585,4.5585,4.5499,4.5499,32200.0
2011-10-31 13:50:00,5.32,5.33,5.32,5.33,29200.0,4.5499,4.5585,4.5499,4.5585,29200.0
2011-10-31 13:55:00,5.32,5.33,5.28,5.28,237300.0,4.5499,4.5585,4.5157,4.5157,237300.0
2011-10-31 14:00:00,5.28,5.29,5.26,5.26,105500.0,4.5157,4.5243,4.4986,4.4986,105500.0
2011-10-31 14:05:00,5.27,5.27,5.24,5.24,61400.0,4.5071,4.5071,4.4815,4.4815,61400.0
2011-10-31 14:10:00,5.24,5.27,5.23,5.26,126400.0,4.4815,4.5071,4.4729,4.4986,126400.0
2011-10-31 14:15:00,5.27,5.28,5.26,5.28,55800.0,4.5071,4.5157,4.4986,4.5157,55800.0
2011-10-31 14:20:00,5.28,5.31,5.28,5.3,186900.0,4.5157,4.5414,4.5157,4.5328,186900.0
2011-10-31 14:25:00,5.3,5.31,5.3,5.3,34000.0,4.5328,4.5414,4.5328,4.5328,34000.0
2011-10-31 14:30:00,5.3,5.31,5.3,5.31,35800.0,4.5328,4.5414,4.5328,4.5414,35800.0
2011-10-31 14:35:00,5.31,5.31,5.28,5.29,283100.0,4.5414,4.5414,4.5157,4.5243,283100.0
2011-10-31 14:40:00,5.28,5.29,5.27,5.27,102600.0,4.5157,4.5243,4.5071,4.5071,102600.0
2011-10-31 14:45:00,5.28,5.28,5.25,5.25,205000.0,4.5157,4.5157,4.49,4.49,205000.0
2011-10-31 14:50:00,5.25,5.28,5.25,5.28,65900.0,4.49,4.5157,4.49,4.5157,65900.0
2011-10-31 14:55:00,5.28,5.28,5.27,5.27,53400.0,4.5157,4.5157,4.5071,4.5071,53400.0
2011-10-31 15:00:00,5.27,5.27,5.23,5.24,238400.0,4.5071,4.5071,4.4729,4.4815,238400.0
2011-10-31 15:05:00,5.24,5.24,5.21,5.21,113800.0,4.4815,4.4815,4.4558,4.4558,113800.0
2011-10-31 15:10:00,5.21,5.22,5.2,5.2,112800.0,4.4558,4.4644,4.4473,4.4473,112800.0
2011-10-31 15:15:00,5.2,5.22,5.17,5.2,338200.0,4.4473,4.4644,4.4216,4.4473,338200.0
2011-10-31 15:20:00,5.2,5.21,5.2,5.2,82200.0,4.4473,4.4558,4.4473,4.4473,82200.0
2011-10-31 15:25:00,5.21,5.21,5.18,5.19,217500.0,4.4558,4.4558,4.4302,4.4387,217500.0
2011-10-31 15:30:00,5.18,5.2,5.17,5.2,203300.0,4.4302,4.4473,4.4216,4.4473,203300.0
2011-10-31 15:35:00,5.2,5.21,5.2,5.21,234300.0,4.4473,4.4558,4.4473,4.4558,234300.0
2011-10-31 15:40:00,5.21,5.22,5.18,5.19,448600.0,4.4558,4.4644,4.4302,4.4387,448600.0
2011-10-31 15:45:00,5.19,5.19,5.16,5.16,408200.0,4.4387,4.4387,4.4131,4.4131,408200.0
2011-10-31 15:50:00,5.16,5.21,5.16,5.2,329700.0,4.4131,4.4558,4.4131,4.4473,329700.0
2011-10-31 15:55:00,5.21,5.21,5.19,5.2,850000.0,4.4558,4.4558,4.4387,4.4473,850000.0
2011-11-01 09:30:00,4.86,4.91,4.77,4.87,319700.0,4.1565,4.1993,4.0795,4.165,319700.0
2011-11-01 09:35:00,4.87,4.9,4.85,4.89,253300.0,4.165,4.1907,4.1479,4.1822,253300.0
2011-11-01 09:40:00,4.89,4.95,4.88,4.93,295600.0,4.1822,4.2335,4.1736,4.2164,295600.0
2011-11-01 09:45:00,4.93,4.95,4.92,4.94,102200.0,4.2164,4.2335,4.2078,4.2249,102200.0
2011-11-01 09:50:00,4.93,5.0,4.92,5.0,213200.0,4.2164,4.2762,4.2078,4.2762,213200.0
2011-11-01 09:55:00,5.0,5.04,4.99,5.02,238800.0,4.2762,4.3104,4.2677,4.2933,238800.0
2011-11-01 10:00:00,5.02,5.07,4.98,5.07,338400.0,4.2933,4.3361,4.2591,4.3361,338400.0
2011-11-01 10:05:00,5.07,5.1,5.03,5.05,404900.0,4.3361,4.3618,4.3019,4.319,404900.0
2011-11-01 10:10:00,5.05,5.06,5.03,5.05,198500.0,4.319,4.3275,4.3019,4.319,198500.0
2011-11-01 10:15:00,5.05,5.06,5.03,5.05,133700.0,4.319,4.3275,4.3019,4.319,133700.0
2011-11-01 10:20:00,5.04,5.05,5.02,5.04,216100.0,4.3104,4.319,4.2933,4.3104,216100.0
2011-11-01 10:25:00,5.04,5.06,5.03,5.04,196800.0,4.3104,4.3275,4.3019,4.3104,196800.0
2011-11-01 10:30:00,5.05,5.07,5.02,5.07,237700.0,4.319,4.3361,4.2933,4.3361,237700.0
2011-11-01 10:35:00,5.07,5.07,5.05,5.06,227700.0,4.3361,4.3361,4.319,4.3275,227700.0
2011-11-01 10:40:00,5.05,5.07,5.04,5.06,259500.0,4.319,4.3361,4.3104,4.3275,259500.0
2011-11-01 10:45:00,5.05,5.06,5.04,5.05,246800.0,4.319,4.3275,4.3104,4.319,246800.0
2011-11-01 10:50:00,5.06,5.07,5.03,5.03,136000.0,4.3275,4.3361,4.3019,4.3019,136000.0
2011-11-01 10:55:00,5.03,5.05,4.98,5.01,174100.0,4.3019,4.319,4.2591,4.2848,174100.0
2011-11-01 11:00:00,5.01,5.02,4.97,4.97,128000.0,4.2848,4.2933,4.2506,4.2506,128000.0
2011-11-01 11:05:00,4.98,5.01,4.97,4.99,206700.0,4.2591,4.2848,4.2506,4.2677,206700.0
2011-11-01 11:10:00,5.0,5.0,4.97,4.99,55800.0,4.2762,4.2762,4.2506,4.2677,55800.0
2011-11-01 11:15:00,4.99,5.03,4.99,5.02,92000.0,4.2677,4.3019,4.2677,4.2933,92000.0
2011-11-01 11:20:00,5.02,5.03,4.98,4.99,67300.0,4.2933,4.3019,4.2591,4.2677,67300.0
2011-11-01 11:25:00,4.98,4.99,4.95,4.97,139700.0,4.2591,4.2677,4.2335,4.2506,139700.0
2011-11-01 11:30:00,4.97,4.97,4.92,4.92,122600.0,4.2506,4.2506,4.2078,4.2078,122600.0
2011-11-01 11:35:00,4.93,4.96,4.92,4.95,154000.0,4.2164,4.242,4.2078,4.2335,154000.0
2011-11-01 11:40:00,4.95,4.96,4.93,4.94,75600.0,4.2335,4.242,4.2164,4.2249,75600.0
2011-11-01 11:45:00,4.94,4.97,4.93,4.95,238100.0,4.2249,4.2506,4.2164,4.2335,238100.0
2011-11-01 11:50:00,4.95,4.97,4.95,4.96,220200.0,4.2335,4.2506,4.2335,4.242,220200.0
2011-11-01 11:55:00,4.95,4.98,4.94,4.95,275300.0,4.2335,4.2591,4.2249,4.2335,275300.0
2011-11-01 12:00:00,4.96,4.96,4.91,4.92,252500.0,4.242,4.242,4.1993,4.2078,252500.0
2011-11-01 12:05:00,4.92,4.97,4.91,4.95,312000.0,4.2078,4.2506,4.1993,4.2335,312000.0
2011-11-01 12:10:00,4.95,4.96,4.95,4.95,167300.0,4.2335,4.242,4.2335,4.2335,167300.0
2011-11-01 12:15:00,4.95,4.96,4.94,4.94,266200.0,4.2335,4.242,4.2249,4.2249,266200.0
2011-11-01 12:20:00,4.94,4.96,4.94,4.96,107800.0,4.2249,4.242,4.2249,4.242,107800.0
2011-11-01 12:25:00,4.96,4.96,4.94,4.94,60200.0,4.242,4.242,4.2249,4.2249,60200.0
2011-11-01 12:30:00,4.95,4.98,4.93,4.97,82100.0,4.2335,4.2591,4.2164,4.2506,82100.0
2011-11-01 12:35:00,4.97,4.98,4.95,4.97,123100.0,4.2506,4.2591,4.2335,4.2506,123100.0
2011-11-01 12:40:00,4.97,4.98,4.95,4.96,152800.0,4.2506,4.2591,4.2335,4.242,152800.0
2011-11-01 12:45:00,4.96,4.96,4.93,4.93,115600.0,4.242,4.242,4.2164,4.2164,115600.0
2011-11-01 12:50:00,4.93,4.94,4.92,4.92,45600.0,4.2164,4.2249,4.2078,4.2078,45600.0
2011-11-01 12:55:00,4.93,4.93,4.9,4.9,107300.0,4.2164,4.2164,4.1907,4.1907,107300.0
2011-11-01 13:00:00,4.9,4.92,4.9,4.92,78600.0,4.1907,4.2078,4.1907,4.2078,78600.0
2011-11-01 13:05:00,4.92,4.94,4.91,4.91,76400.0,4.2078,4.2249,4.1993,4.1993,76400.0
2011-11-01 13:10:00,4.91,4.94,4.91,4.94,44900.0,4.1993,4.2249,4.1993,4.2249,44900.0
2011-11-01 13:15:00,4.94,4.95,4.92,4.92,79600.0,4.2249,4.2335,4.2078,4.2078,79600.0
2011-11-01 13:20:00,4.92,4.93,4.89,4.9,83400.0,4.2078,4.2164,4.1822,4.1907,83400.0
2011-11-01 13:25:00,4.9,4.95,4.9,4.95,293900.0,4.1907,4.2335,4.1907,4.2335,293900.0
2011-11-01 13:30:00,4.95,5.0,4.95,4.99,378300.0,4.2335,4.2762,4.2335,4.2677,378300.0
2011-11-01 13:35:00,5.0,5.02,4.99,5.0,380900.0,4.2762,4.2933,4.2677,4.2762,380900.0
2011-11-01 13:40:00,5.0,5.05,5.0,5.05,179900.0,4.2762,4.319,4.2762,4.319,179900.0
2011-11-01 13:45:00,5.05,5.08,5.05,5.05,155200.0,4.319,4.3446,4.319,4.319,155200.0
2011-11-01 13:50:00,5.06,5.07,5.03,5.04,185600.0,4.3275,4.3361,4.3019,4.3104,185600.0
2011-11-01 13:55:00,5.04,5.04,4.99,5.0,293300.0,4.3104,4.3104,4.2677,4.2762,293300.0
2011-11-01 14:00:00,5.0,5.03,5.0,5.02,177100.0,4.2762,4.3019,4.2762,4.2933,177100.0
2011-11-01 14:05:00,5.02,5.07,5.02,5.07,181400.0,4.2933,4.3361,4.2933,4.3361,181400.0
2011-11-01 14:10:00,5.07,5.07,5.04,5.06,131600.0,4.3361,4.3361,4.3104,4.3275,131600.0
2011-11-01 14:15:00,5.07,5.07,5.04,5.06,135000.0,4.3361,4.3361,4.3104,4.3275,135000.0
2011-11-01 14:20:00,5.06,5.1,5.05,5.1,116200.0,4.3275,4.3618,4.319,4.3618,116200.0
2011-11-01 14:25:00,5.1,5.12,5.09,5.11,95500.0,4.3618,4.3789,4.3532,4.3703,95500.0
2011-11-01 14:30:00,5.1,5.11,5.1,5.11,39000.0,4.3618,4.3703,4.3618,4.3703,39000.0
2011-11-01 14:35:00,5.11,5.11,5.06,5.06,185300.0,4.3703,4.3703,4.3275,4.3275,185300.0
2011-11-01 14:40:00,5.07,5.09,5.05,5.09,70500.0,4.3361,4.3532,4.319,4.3532,70500.0
2011-11-01 14:45:00,5.09,5.1,5.07,5.08,127900.0,4.3532,4.3618,4.3361,4.3446,127900.0
2011-11-01 14:50:00,5.07,5.09,5.04,5.05,78300.0,4.3361,4.3532,4.3104,4.319,78300.0
2011-11-01 14:55:00,5.04,5.07,5.04,5.06,185400.0,4.3104,4.3361,4.3104,4.3275,185400.0
2011-11-01 15:00:00,5.07,5.07,5.0,5.01,182700.0,4.3361,4.3361,4.2762,4.2848,182700.0
2011-11-01 15:05:00,5.02,5.03,5.0,5.0,120000.0,4.2933,4.3019,4.2762,4.2762,120000.0
2011-11-01 15:10:00,5.0,5.04,5.0,5.03,132500.0,4.2762,4.3104,4.2762,4.3019,132500.0
2011-11-01 15:15:00,5.04,5.04,4.99,5.03,252500.0,4.3104,4.3104,4.2677,4.3019,252500.0
2011-11-01 15:20:00,5.03,5.03,4.99,5.01,222800.0,4.3019,4.3019,4.2677,4.2848,222800.0
2011-11-01 15:25:00,5.0,5.03,5.0,5.02,162900.0,4.2762,4.3019,4.2762,4.2933,162900.0
2011-11-01 15:30:00,5.02,5.05,5.01,5.04,194800.0,4.2933,4.319,4.2848,4.3104,194800.0
2011-11-01 15:35:00,5.04,5.06,5.02,5.05,296900.0,4.3104,4.3275,4.2933,4.319,296900.0
2011-11-01 15:40:00,5.05,5.06,5.01,5.02,330900.0,4.319,4.3275,4.2848,4.2933,330900.0
2011-11-01 15:45:00,5.01,5.02,4.98,5.0,566100.0,4.2848,4.2933,4.2591,4.2762,566100.0
2011-11-01 15:50:00,5.01,5.02,4.99,5.0,517000.0,4.2848,4.2933,4.2677,4.2762,517000.0
2011-11-01 15:55:00,5.0,5.01,4.99,5.01,543500.0,4.2762,4.2848,4.2677,4.2848,543500.0
2011-11-02 09:30:00,5.12,5.15,5.07,5.1,95400.0,4.3789,4.4045,4.3361,4.3618,95400.0
2011-11-02 09:35:00,5.09,5.09,5.06,5.06,44500.0,4.3532,4.3532,4.3275,4.3275,44500.0
2011-11-02 09:40:00,5.07,5.08,5.05,5.06,79200.0,4.3361,4.3446,4.319,4.3275,79200.0
2011-11-02 09:45:00,5.06,5.07,5.05,5.06,45800.0,4.3275,4.3361,4.319,4.3275,45800.0
2011-11-02 09:50:00,5.06,5.06,5.02,5.03,81200.0,4.3275,4.3275,4.2933,4.3019,81200.0
2011-11-02 09:55:00,5.03,5.04,5.01,5.03,87500.0,4.3019,4.3104,4.2848,4.3019,87500.0
2011-11-02 10:00:00,5.03,5.07,5.03,5.06,106300.0,4.3019,4.3361,4.3019,4.3275,106300.0
2011-11-02 10:05:00,5.06,5.1,5.05,5.1,75000.0,4.3275,4.3618,4.319,4.3618,75000.0
2011-11-02 10:10:00,5.1,5.17,5.1,5.16,116500.0,4.3618,4.4216,4.3618,4.4131,116500.0
2011-11-02 10:15:00,5.16,5.17,5.14,5.15,127300.0,4.4131,4.4216,4.396,4.4045,127300.0
2011-11-02 10:20:00,5.15,5.2,5.14,5.2,227100.0,4.4045,4.4473,4.396,4.4473,227100.0
2011-11-02 10:25:00,5.19,5.22,5.18,5.21,184800.0,4.4387,4.4644,4.4302,4.4558,184800.0
2011-11-02 10:30:00,5.21,5.22,5.18,5.18,214200.0,4.4558,4.4644,4.4302,4.4302,214200.0
2011-11-02 10:35:00,5.18,5.26,5.18,5.26,148800.0,4.4302,4.4986,4.4302,4.4986,148800.0
2011-11-02 10:40:00,5.25,5.27,5.25,5.26,85700.0,4.49,4.5071,4.49,4.4986,85700.0
2011-11-02 10:45:00,5.26,5.28,5.22,5.28,199100.0,4.4986,4.5157,4.4644,4.5157,199100.0
2011-11-02 10:50:00,5.28,5.31,5.28,5.29,139600.0,4.5157,4.5414,4.5157,4.5243,139600.0
2011-11-02 10:55:00,5.29,5.29,5.26,5.26,93200.0,4.5243,4.5243,4.4986,4.4986,93200.0
2011-11-02 11:00:00,5.26,5.28,5.25,5.25,52300.0,4.4986,4.5157,4.49,4.49,52300.0
2011-11-02 11:05:00,5.24,5.25,5.23,5.23,46800.0,4.4815,4.49,4.4729,4.4729,46800.0
2011-11-02 11:10:00,5.23,5.24,5.21,5.21,120500.0,4.4729,4.4815,4.4558,4.4558,120500.0
2011-11-02 11:15:00,5.21,5.24,5.2,5.24,89800.0,4.4558,4.4815,4.4473,4.4815,89800.0
2011-11-02 11:20:00,5.23,5.26,5.22,5.25,55700.0,4.4729,4.4986,4.4644,4.49,55700.0
2011-11-02 11:25:00,5.25,5.26,5.22,5.22,56100.0,4.49,4.4986,4.4644,4.4644,56100.0
2011-11-02 11:30:00,5.22,5.23,5.2,5.21,32200.0,4.4644,4.4729,4.4473,4.4558,32200.0
2011-11-02 11:35:00,5.21,5.21,5.2,5.21,13800.0,4.4558,4.4558,4.4473,4.4558,13800.0
2011-11-02 11:40:00,5.2,5.21,5.2,5.2,16600.0,4.4473,4.4558,4.4473,4.4473,16600.0
2011-11-02 11:45:00,5.2,5.21,5.2,5.21,23800.0,4.4473,4.4558,4.4473,4.4558,23800.0
2011-11-02 11:50:00,5.2,5.21,5.18,5.19,104000.0,4.4473,4.4558,4.4302,4.4387,104000.0
2011-11-02 11:55:00,5.19,5.21,5.19,5.21,28500.0,4.4387,4.4558,4.4387,4.4558,28500.0
2011-11-02 12:00:00,5.2,5.21,5.18,5.19,22700.0,4.4473,4.4558,4.4302,4.4387,22700.0
2011-11-02 12:05:00,5.19,5.19,5.16,5.18,50400.0,4.4387,4.4387,4.4131,4.4302,50400.0
2011-11-02 12:10:00,5.18,5.21,5.18,5.2,46500.0,4.4302,4.4558,4.4302,4.4473,46500.0
2011-11-02 12:15:00,5.2,5.21,5.16,5.17,73000.0,4.4473,4.4558,4.4131,4.4216,73000.0
2011-11-02 12:20:00,5.16,5.22,5.16,5.22,148700.0,4.4131,4.4644,4.4131,4.4644,148700.0
2011-11-02 12:25:00,5.21,5.24,5.21,5.23,24100.0,4.4558,4.4815,4.4558,4.4729,24100.0
2011-11-02 12:30:00,5.23,5.25,5.22,5.22,75200.0,4.4729,4.49,4.4644,4.4644,75200.0
2011-11-02 12:35:00,5.21,5.25,5.2,5.23,53900.0,4.4558,4.49,4.4473,4.4729,53900.0
2011-11-02 12:40:00,5.24,5.26,5.2,5.21,91500.0,4.4815,4.4986,4.4473,4.4558,91500.0
2011-11-02 12:45:00,5.21,5.21,5.17,5.17,60900.0,4.4558,4.4558,4.4216,4.4216,60900.0
2011-11-02 12:50:00,5.17,5.18,5.16,5.18,63600.0,4.4216,4.4302,4.4131,4.4302,63600.0
2011-11-02 12:55:00,5.17,5.18,5.15,5.16,126700.0,4.4216,4.4302,4.4045,4.4131,126700.0
2011-11-02 13:00:00,5.16,5.17,5.14,5.16,171200.0,4.4131,4.4216,4.396,4.4131,171200.0
2011-11-02 13:05:00,5.15,5.17,5.14,5.17,93900.0,4.4045,4.4216,4.396,4.4216,93900.0
2011-11-02 13:10:00,5.16,5.18,5.16,5.17,46500.0,4.4131,4.4302,4.4131,4.4216,46500.0
2011-11-02 13:15:00,5.16,5.17,5.15,5.16,27700.0,4.4131,4.4216,4.4045,4.4131,27700.0
2011-11-02 13:20:00,5.15,5.16,5.11,5.12,169700.0,4.4045,4.4131,4.3703,4.3789,169700.0
2011-11-02 13:25:00,5.12,5.16,5.11,5.16,75100.0,4.3789,4.4131,4.3703,4.4131,75100.0
2011-11-02 13:30:00,5.15,5.17,5.15,5.17,30000.0,4.4045,4.4216,4.4045,4.4216,30000.0
2011-11-02 13:35:00,5.17,5.17,5.13,5.13,156300.0,4.4216,4.4216,4.3874,4.3874,156300.0
2011-11-02 13:40:00,5.13,5.13,5.12,5.12,70000.0,4.3874,4.3874,4.3789,4.3789,70000.0
2011-11-02 13:45:00,5.12,5.16,5.12,5.14,178400.0,4.3789,4.4131,4.3789,4.396,178400.0
2011-11-02 13:50:00,5.14,5.14,5.1,5.11,47800.0,4.396,4.396,4.3618,4.3703,47800.0
2011-11-02 13:55:00,5.1,5.1,5.08,5.08,60800.0,4.3618,4.3618,4.3446,4.3446,60800.0
2011-11-02 14:00:00,5.09,5.11,5.06,5.11,79700.0,4.3532,4.3703,4.3275,4.3703,79700.0
2011-11-02 14:05:00,5.11,5.12,5.1,5.1,65300.0,4.3703,4.3789,4.3618,4.3618,65300.0
2011-11-02 14:10:00,5.1,5.11,5.07,5.11,65400.0,4.3618,4.3703,4.3361,4.3703,65400.0
2011-11-02 14:15:00,5.1,5.12,5.09,5.12,94100.0,4.3618,4.3789,4.3532,4.3789,94100.0
2011-11-02 14:20:00,5.12,5.15,5.09,5.1,368400.0,4.3789,4.4045,4.3532,4.3618,368400.0
2011-11-02 14:25:00,5.09,5.14,5.09,5.14,141600.0,4.3532,4.396,4.3532,4.396,141600.0
2011-11-02 14:30:00,5.13,5.19,5.12,5.19,201400.0,4.3874,4.4387,4.3789,4.4387,201400.0
2011-11-02 14:35:00,5.19,5.21,5.18,5.19,125800.0,4.4387,4.4558,4.4302,4.4387,125800.0
2011-11-02 14:40:00,5.18,5.2,5.17,5.2,223100.0,4.4302,4.4473,4.4216,4.4473,223100.0
2011-11-02 14:45:00,5.2,5.21,5.19,5.21,36100.0,4.4473,4.4558,4.4387,4.4558,36100.0
2011-11-02 14:50:00,5.2,5.23,5.2,5.21,67700.0,4.4473,4.4729,4.4473,4.4558,67700.0
2011-11-02 14:55:00,5.21,5.25,5.21,5.22,153400.0,4.4558,4.49,4.4558,4.4644,153400.0
2011-11-02 15:00:00,5.23,5.23,5.2,5.2,124500.0,4.4729,4.4729,4.4473,4.4473,124500.0
2011-11-02 15:05:00,5.2,5.25,5.2,5.24,213400.0,4.4473,4.49,4.4473,4.4815,213400.0
2011-11-02 15:10:00,5.24,5.25,5.21,5.22,108600.0,4.4815,4.49,4.4558,4.4644,108600.0
2011-11-02 15:15:00,5.21,5.23,5.2,5.23,89700.0,4.4558,4.4729,4.4473,4.4729,89700.0
2011-11-02 15:20:00,5.22,5.26,5.22,5.24,74800.0,4.4644,4.4986,4.4644,4.4815,74800.0
2011-11-02 15:25:00,5.25,5.25,5.21,5.21,74200.0,4.49,4.49,4.4558,4.4558,74200.0
2011-11-02 15:30:00,5.21,5.24,5.17,5.19,321300.0,4.4558,4.4815,4.4216,4.4387,321300.0
2011-11-02 15:35:00,5.18,5.22,5.18,5.21,156100.0,4.4302,4.4644,4.4302,4.4558,156100.0
2011-11-02 15:40:00,5.21,5.24,5.19,5.19,183300.0,4.4558,4.4815,4.4387,4.4387,183300.0
2011-11-02 15:45:00,5.19,5.21,5.16,5.17,283300.0,4.4387,4.4558,4.4131,4.4216,283300.0
2011-11-02 15:50:00,5.17,5.18,5.17,5.18,136300.0,4.4216,4.4302,4.4216,4.4302,136300.0
2011-11-02 15:55:00,5.18,5.22,5.17,5.21,904700.0,4.4302,4.4644,4.4216,4.4558,904700.0
2011-11-03 09:30:00,5.29,5.34,5.29,5.3,69200.0,4.5243,4.567,4.5243,4.5328,69200.0
2011-11-03 09:35:00,5.31,5.31,5.25,5.28,123200.0,4.5414,4.5414,4.49,4.5157,123200.0
2011-11-03 09:40:00,5.28,5.28,5.25,5.26,56200.0,4.5157,4.5157,4.49,4.4986,56200.0
2011-11-03 09:45:00,5.26,5.27,5.24,5.25,68000.0,4.4986,4.5071,4.4815,4.49,68000.0
2011-11-03 09:50:00,5.25,5.25,5.21,5.22,131500.0,4.49,4.49,4.4558,4.4644,131500.0
2011-11-03 09:55:00,5.22,5.27,5.19,5.27,145500.0,4.4644,4.5071,4.4387,4.5071,145500.0
2011-11-03 10:00:00,5.26,5.27,5.19,5.21,267900.0,4.4986,4.5071,4.4387,4.4558,267900.0
2011-11-03 10:05:00,5.21,5.27,5.2,5.27,165400.0,4.4558,4.5071,4.4473,4.5071,165400.0
2011-11-03 10:10:00,5.27,5.29,5.25,5.28,115500.0,4.5071,4.5243,4.49,4.5157,115500.0
2011-11-03 10:15:00,5.29,5.32,5.28,5.32,159400.0,4.5243,4.5499,4.5157,4.5499,159400.0
2011-11-03 10:20:00,5.31,5.33,5.29,5.29,102900.0,4.5414,4.5585,4.5243,4.5243,102900.0
2011-11-03 10:25:00,5.3,5.33,5.29,5.33,94900.0,4.5328,4.5585,4.5243,4.5585,94900.0
2011-11-03 10:30:00,5.33,5.34,5.3,5.31,51100.0,4.5585,4.567,4.5328,4.5414,51100.0
2011-11-03 10:35:00,5.31,5.31,5.28,5.29,67100.0,4.5414,4.5414,4.5157,4.5243,67100.0
2011-11-03 10:40:00,5.29,5.35,5.29,5.35,107600.0,4.5243,4.5756,4.5243,4.5756,107600.0
2011-11-03 10:45:00,5.35,5.41,5.35,5.4,234300.0,4.5756,4.6269,4.5756,4.6183,234300.0
2011-11-03 10:50:00,5.4,5.41,5.38,5.39,195000.0,4.6183,4.6269,4.6012,4.6098,195000.0
2011-11-03 10:55:00,5.39,5.41,5.36,5.36,102200.0,4.6098,4.6269,4.5841,4.5841,102200.0
2011-11-03 11:00:00,5.37,5.39,5.33,5.34,106300.0,4.5927,4.6098,4.5585,4.567,106300.0
2011-11-03 11:05:00,5.33,5.37,5.33,5.37,164600.0,4.5585,4.5927,4.5585,4.5927,164600.0
2011-11-03 11:10:00,5.37,5.4,5.36,5.39,113100.0,4.5927,4.6183,4.5841,4.6098,113100.0
2011-11-03 11:15:00,5.4,5.41,5.39,5.4,140400.0,4.6183,4.6269,4.6098,4.6183,140400.0
2011-11-03 11:20:00,5.4,5.46,5.39,5.45,155700.0,4.6183,4.6696,4.6098,4.6611,155700.0
2011-11-03 11:25:00,5.44,5.46,5.44,5.46,117300.0,4.6525,4.6696,4.6525,4.6696,117300.0
2011-11-03 11:30:00,5.45,5.46,5.43,5.45,217600.0,4.6611,4.6696,4.644,4.6611,217600.0
2011-11-03 11:35:00,5.45,5.45,5.41,5.42,68600.0,4.6611,4.6611,4.6269,4.6354,68600.0
2011-11-03 11:40:00,5.42,5.43,5.41,5.41,24600.0,4.6354,4.644,4.6269,4.6269,24600.0
2011-11-03 11:45:00,5.41,5.42,5.39,5.4,131500.0,4.6269,4.6354,4.6098,4.6183,131500.0
2011-11-03 11:50:00,5.4,5.42,5.39,5.41,66100.0,4.6183,4.6354,4.6098,4.6269,66100.0
2011-11-03 11:55:00,5.41,5.41,5.37,5.38,64500.0,4.6269,4.6269,4.5927,4.6012,64500.0
2011-11-03 12:00:00,5.37,5.38,5.37,5.38,58500.0,4.5927,4.6012,4.5927,4.6012,58500.0
2011-11-03 12:05:00,5.38,5.38,5.36,5.38,140000.0,4.6012,4.6012,4.5841,4.6012,140000.0
2011-11-03 12:10:00,5.38,5.38,5.34,5.35,118800.0,4.6012,4.6012,4.567,4.5756,118800.0
2011-11-03 12:15:00,5.35,5.36,5.34,5.35,74400.0,4.5756,4.5841,4.567,4.5756,74400.0
2011-11-03 12:20:00,5.35,5.36,5.33,5.35,112600.0,4.5756,4.5841,4.5585,4.5756,112600.0
2011-11-03 12:25:00,5.36,5.36,5.34,5.36,105600.0,4.5841,4.5841,4.567,4.5841,105600.0
2011-11-03 12:30:00,5.36,5.37,5.34,5.36,256800.0,4.5841,4.5927,4.567,4.5841,256800.0
2011-11-03 12:35:00,5.36,5.36,5.35,5.35,72100.0,4.5841,4.5841,4.5756,4.5756,72100.0
2011-11-03 12:40:00,5.36,5.36,5.34,5.35,78600.0,4.5841,4.5841,4.567,4.5756,78600.0
2011-11-03 12:45:00,5.34,5.38,5.34,5.38,101300.0,4.567,4.6012,4.567,4.6012,101300.0
2011-11-03 12:50:00,5.38,5.39,5.37,5.39,72200.0,4.6012,4.6098,4.5927,4.6098,72200.0
2011-11-03 12:55:00,5.38,5.4,5.38,5.4,26400.0,4.6012,4.6183,4.6012,4.6183,26400.0
2011-11-03 13:00:00,5.4,5.4,5.39,5.4,14300.0,4.6183,4.6183,4.6098,4.6183,14300.0
2011-11-03 13:05:00,5.4,5.41,5.39,5.4,23200.0,4.6183,4.6269,4.6098,4.6183,23200.0
2011-11-03 13:10:00,5.41,5.43,5.41,5.42,62900.0,4.6269,4.644,4.6269,4.6354,62900.0
2011-11-03 13:15:00,5.42,5.44,5.41,5.43,156000.0,4.6354,4.6525,4.6269,4.644,156000.0
2011-11-03 13:20:00,5.44,5.44,5.41,5.41,49000.0,4.6525,4.6525,4.6269,4.6269,49000.0
2011-11-03 13:25:00,5.41,5.43,5.41,5.41,57800.0,4.6269,4.644,4.6269,4.6269,57800.0
2011-11-03 13:30:00,5.41,5.42,5.4,5.41,122800.0,4.6269,4.6354,4.6183,4.6269,122800.0
2011-11-03 13:35:00,5.42,5.42,5.4,5.42,155900.0,4.6354,4.6354,4.6183,4.6354,155900.0
2011-11-03 13:40:00,5.42,5.43,5.4,5.4,70700.0,4.6354,4.644,4.6183,4.6183,70700.0
2011-11-03 13:45:00,5.41,5.44,5.4,5.44,76000.0,4.6269,4.6525,4.6183,4.6525,76000.0
2011-11-03 13:50:00,5.43,5.45,5.43,5.44,64500.0,4.644,4.6611,4.644,4.6525,64500.0
2011-11-03 13:55:00,5.44,5.45,5.43,5.43,170400.0,4.6525,4.6611,4.644,4.644,170400.0
2011-11-03 14:00:00,5.43,5.45,5.41,5.44,176200.0,4.644,4.6611,4.6269,4.6525,176200.0
2011-11-03 14:05:00,5.44,5.46,5.44,5.46,139500.0,4.6525,4.6696,4.6525,4.6696,139500.0
2011-11-03 14:10:00,5.45,5.46,5.43,5.45,110900.0,4.6611,4.6696,4.644,4.6611,110900.0
2011-11-03 14:15:00,5.45,5.47,5.43,5.45,129700.0,4.6611,4.6782,4.644,4.6611,129700.0
2011-11-03 14:20:00,5.45,5.45,5.4,5.4,256300.0,4.6611,4.6611,4.6183,4.6183,256300.0
2011-11-03 14:25:00,5.41,5.42,5.4,5.42,116100.0,4.6269,4.6354,4.6183,4.6354,116100.0
2011-11-03 14:30:00,5.42,5.43,5.41,5.42,167800.0,4.6354,4.644,4.6269,4.6354,167800.0
2011-11-03 14:35:00,5.43,5.43,5.4,5.41,92000.0,4.644,4.644,4.6183,4.6269,92000.0
2011-11-03 14:40:00,5.4,5.43,5.4,5.43,61400.0,4.6183,4.644,4.6183,4.644,61400.0
2011-11-03 14:45:00,5.42,5.43,5.42,5.42,32300.0,4.6354,4.644,4.6354,4.6354,32300.0
2011-11-03 14:50:00,5.43,5.43,5.41,5.41,89700.0,4.644,4.644,4.6269,4.6269,89700.0
2011-11-03 14:55:00,5.42,5.44,5.41,5.44,70000.0,4.6354,4.6525,4.6269,4.6525,70000.0
2011-11-03 15:00:00,5.44,5.45,5.43,5.45,58300.0,4.6525,4.6611,4.644,4.6611,58300.0
2011-11-03 15:05:00,5.45,5.46,5.44,5.46,52000.0,4.6611,4.6696,4.6525,4.6696,52000.0
2011-11-03 15:10:00,5.46,5.49,5.45,5.47,299100.0,4.6696,4.6953,4.6611,4.6782,299100.0
2011-11-03 15:15:00,5.47,5.49,5.46,5.47,126300.0,4.6782,4.6953,4.6696,4.6782,126300.0
2011-11-03 15:20:00,5.48,5.48,5.46,5.48,112200.0,4.6867,4.6867,4.6696,4.6867,112200.0
2011-11-03 15:25:00,5.48,5.5,5.48,5.5,160100.0,4.6867,4.7039,4.6867,4.7039,160100.0
2011-11-03 15:30:00,5.5,5.54,5.49,5.54,531700.0,4.7039,4.7381,4.6953,4.7381,531700.0
2011-11-03 15:35:00,5.54,5.54,5.5,5.5,309100.0,4.7381,4.7381,4.7039,4.7039,309100.0
2011-11-03 15:40:00,5.51,5.53,5.5,5.52,164700.0,4.7124,4.7295,4.7039,4.721,164700.0
2011-11-03 15:45:00,5.52,5.53,5.5,5.51,397500.0,4.721,4.7295,4.7039,4.7124,397500.0
2011-11-03 15:50:00,5.52,5.54,5.51,5.52,345400.0,4.721,4.7381,4.7124,4.721,345400.0
2011-11-03 15:55:00,5.53,5.54,5.51,5.51,572100.0,4.7295,4.7381,4.7124,4.7124,572100.0
2011-11-04 09:30:00,5.46,5.47,5.4,5.4,130300.0,4.6696,4.6782,4.6183,4.6183,130300.0
2011-11-04 09:35:00,5.4,5.48,5.4,5.43,76800.0,4.6183,4.6867,4.6183,4.644,76800.0
2011-11-04 09:40:00,5.43,5.47,5.41,5.45,107800.0,4.644,4.6782,4.6269,4.6611,107800.0
2011-11-04 09:45:00,5.45,5.49,5.44,5.49,72300.0,4.6611,4.6953,4.6525,4.6953,72300.0
2011-11-04 09:50:00,5.48,5.49,5.44,5.44,86700.0,4.6867,4.6953,4.6525,4.6525,86700.0
2011-11-04 09:55:00,5.44,5.45,5.4,5.41,136600.0,4.6525,4.6611,4.6183,4.6269,136600.0
2011-11-04 10:00:00,5.41,5.42,5.39,5.41,120800.0,4.6269,4.6354,4.6098,4.6269,120800.0
2011-11-04 10:05:00,5.41,5.41,5.38,5.4,69400.0,4.6269,4.6269,4.6012,4.6183,69400.0
2011-11-04 10:10:00,5.4,5.42,5.4,5.4,72100.0,4.6183,4.6354,4.6183,4.6183,72100.0
2011-11-04 10:15:00,5.4,5.43,5.39,5.41,70700.0,4.6183,4.644,4.6098,4.6269,70700.0
2011-11-04 10:20:00,5.41,5.41,5.36,5.38,76800.0,4.6269,4.6269,4.5841,4.6012,76800.0
2011-11-04 10:25:00,5.38,5.42,5.38,5.4,108000.0,4.6012,4.6354,4.6012,4.6183,108000.0
2011-11-04 10:30:00,5.4,5.4,5.37,5.38,50400.0,4.6183,4.6183,4.5927,4.6012,50400.0
2011-11-04 10:35:00,5.39,5.4,5.38,5.4,70800.0,4.6098,4.6183,4.6012,4.6183,70800.0
2011-11-04 10:40:00,5.4,5.44,5.39,5.44,49200.0,4.6183,4.6525,4.6098,4.6525,49200.0
2011-11-04 10:45:00,5.44,5.48,5.43,5.48,112600.0,4.6525,4.6867,4.644,4.6867,112600.0
2011-11-04 10:50:00,5.47,5.47,5.42,5.46,161100.0,4.6782,4.6782,4.6354,4.6696,161100.0
2011-11-04 10:55:00,5.46,5.49,5.43,5.46,756300.0,4.6696,4.6953,4.644,4.6696,756300.0
2011-11-04 11:00:00,5.47,5.5,5.45,5.5,425000.0,4.6782,4.7039,4.6611,4.7039,425000.0
2011-11-04 11:05:00,5.5,5.55,5.49,5.52,292900.0,4.7039,4.7466,4.6953,4.721,292900.0
2011-11-04 11:10:00,5.52,5.58,5.52,5.56,376400.0,4.721,4.7723,4.721,4.7552,376400.0
2011-11-04 11:15:00,5.56,5.57,5.49,5.5,130800.0,4.7552,4.7637,4.6953,4.7039,130800.0
2011-11-04 11:20:00,5.5,5.51,5.48,5.5,195100.0,4.7039,4.7124,4.6867,4.7039,195100.0
2011-11-04 11:25:00,5.49,5.52,5.48,5.52,61300.0,4.6953,4.721,4.6867,4.721,61300.0
2011-11-04 11:30:00,5.51,5.53,5.5,5.52,91000.0,4.7124,4.7295,4.7039,4.721,91000.0
2011-11-04 11:35:00,5.52,5.55,5.5,5.54,223400.0,4.721,4.7466,4.7039,4.7381,223400.0
2011-11-04 11:40:00,5.54,5.54,5.52,5.53,85900.0,4.7381,4.7381,4.721,4.7295,85900.0
2011-11-04 11:45:00,5.53,5.56,5.51,5.53,113400.0,4.7295,4.7552,4.7124,4.7295,113400.0
2011-11-04 11:50:00,5.52,5.53,5.51,5.51,63600.0,4.721,4.7295,4.7124,4.7124,63600.0
2011-11-04 11:55:00,5.51,5.53,5.5,5.52,167400.0,4.7124,4.7295,4.7039,4.721,167400.0
2011-11-04 12:00:00,5.52,5.54,5.51,5.53,123600.0,4.721,4.7381,4.7124,4.7295,123600.0
2011-11-04 12:05:00,5.53,5.54,5.52,5.53,31900.0,4.7295,4.7381,4.721,4.7295,31900.0
2011-11-04 12:10:00,5.53,5.56,5.52,5.56,120900.0,4.7295,4.7552,4.721,4.7552,120900.0
2011-11-04 12:15:00,5.56,5.57,5.54,5.56,116400.0,4.7552,4.7637,4.7381,4.7552,116400.0
2011-11-04 12:20:00,5.56,5.56,5.54,5.54,60000.0,4.7552,4.7552,4.7381,4.7381,60000.0
2011-11-04 12:25:00,5.54,5.57,5.54,5.56,53900.0,4.7381,4.7637,4.7381,4.7552,53900.0
2011-11-04 12:30:00,5.56,5.58,5.54,5.57,191700.0,4.7552,4.7723,4.7381,4.7637,191700.0
2011-11-04 12:35:00,5.57,5.58,5.56,5.58,57400.0,4.7637,4.7723,4.7552,4.7723,57400.0
2011-11-04 12:40:00,5.57,5.58,5.55,5.55,117300.0,4.7637,4.7723,4.7466,4.7466,117300.0
2011-11-04 12:45:00,5.55,5.56,5.55,5.55,39600.0,4.7466,4.7552,4.7466,4.7466,39600.0
2011-11-04 12:50:00,5.56,5.58,5.55,5.57,126400.0,4.7552,4.7723,4.7466,4.7637,126400.0
2011-11-04 12:55:00,5.57,5.58,5.56,5.58,28100.0,4.7637,4.7723,4.7552,4.7723,28100.0
2011-11-04 13:00:00,5.58,5.58,5.55,5.56,54900.0,4.7723,4.7723,4.7466,4.7552,54900.0
2011-11-04 13:05:00,5.56,5.57,5.55,5.57,25000.0,4.7552,4.7637,4.7466,4.7637,25000.0
2011-11-04 13:10:00,5.57,5.6,5.55,5.59,261000.0,4.7637,4.7894,4.7466,4.7808,261000.0
2011-11-04 13:15:00,5.6,5.62,5.59,5.61,128000.0,4.7894,4.8065,4.7808,4.7979,128000.0
2011-11-04 13:20:00,5.61,5.62,5.6,5.61,39500.0,4.7979,4.8065,4.7894,4.7979,39500.0
2011-11-04 13:25:00,5.61,5.61,5.59,5.59,41600.0,4.7979,4.7979,4.7808,4.7808,41600.0
2011-11-04 13:30:00,5.59,5.6,5.57,5.57,67900.0,4.7808,4.7894,4.7637,4.7637,67900.0
2011-11-04 13:35:00,5.58,5.58,5.56,5.56,30300.0,4.7723,4.7723,4.7552,4.7552,30300.0
2011-11-04 13:40:00,5.56,5.6,5.56,5.6,84000.0,4.7552,4.7894,4.7552,4.7894,84000.0
2011-11-04 13:45:00,5.59,5.62,5.59,5.61,117500.0,4.7808,4.8065,4.7808,4.7979,117500.0
2011-11-04 13:50:00,5.61,5.61,5.58,5.58,125900.0,4.7979,4.7979,4.7723,4.7723,125900.0
2011-11-04 13:55:00,5.58,5.59,5.57,5.57,53200.0,4.7723,4.7808,4.7637,4.7637,53200.0
2011-11-04 14:00:00,5.57,5.58,5.56,5.56,158300.0,4.7637,4.7723,4.7552,4.7552,158300.0
2011-11-04 14:05:00,5.56,5.57,5.55,5.56,72100.0,4.7552,4.7637,4.7466,4.7552,72100.0
2011-11-04 14:10:00,5.56,5.56,5.54,5.54,31900.0,4.7552,4.7552,4.7381,4.7381,31900.0
2011-11-04 14:15:00,5.54,5.55,5.53,5.55,148600.0,4.7381,4.7466,4.7295,4.7466,148600.0
2011-11-04 14:20:00,5.56,5.56,5.54,5.55,72300.0,4.7552,4.7552,4.7381,4.7466,72300.0
2011-11-04 14:25:00,5.55,5.56,5.55,5.56,36600.0,4.7466,4.7552,4.7466,4.7552,36600.0
2011-11-04 14:30:00,5.56,5.56,5.54,5.56,109000.0,4.7552,4.7552,4.7381,4.7552,109000.0
2011-11-04 14:35:00,5.55,5.55,5.52,5.52,86700.0,4.7466,4.7466,4.721,4.721,86700.0
2011-11-04 14:40:00,5.52,5.53,5.51,5.52,72000.0,4.721,4.7295,4.7124,4.721,72000.0
2011-11-04 14:45:00,5.53,5.55,5.52,5.54,157200.0,4.7295,4.7466,4.721,4.7381,157200.0
2011-11-04 14:50:00,5.53,5.54,5.52,5.52,93300.0,4.7295,4.7381,4.721,4.721,93300.0
2011-11-04 14:55:00,5.52,5.53,5.5,5.5,135000.0,4.721,4.7295,4.7039,4.7039,135000.0
2011-11-04 15:00:00,5.51,5.52,5.5,5.51,117900.0,4.7124,4.721,4.7039,4.7124,117900.0
2011-11-04 15:05:00,5.52,5.52,5.48,5.48,122800.0,4.721,4.721,4.6867,4.6867,122800.0
2011-11-04 15:10:00,5.49,5.49,5.46,5.47,146900.0,4.6953,4.6953,4.6696,4.6782,146900.0
2011-11-04 15:15:00,5.47,5.5,5.46,5.47,252200.0,4.6782,4.7039,4.6696,4.6782,252200.0
2011-11-04 15:20:00,5.48,5.48,5.45,5.46,147400.0,4.6867,4.6867,4.6611,4.6696,147400.0
2011-11-04 15:25:00,5.46,5.48,5.46,5.48,91400.0,4.6696,4.6867,4.6696,4.6867,91400.0
2011-11-04 15:30:00,5.47,5.5,5.47,5.49,158300.0,4.6782,4.7039,4.6782,4.6953,158300.0
2011-11-04 15:35:00,5.49,5.5,5.47,5.48,130600.0,4.6953,4.7039,4.6782,4.6867,130600.0
2011-11-04 15:40:00,5.47,5.51,5.47,5.51,146300.0,4.6782,4.7124,4.6782,4.7124,146300.0
2011-11-04 15:45:00,5.5,5.52,5.48,5.48,309400.0,4.7039,4.721,4.6867,4.6867,309400.0
2011-11-04 15:50:00,5.48,5.49,5.44,5.46,396300.0,4.6867,4.6953,4.6525,4.6696,396300.0
2011-11-04 15:55:00,5.47,5.49,5.46,5.49,235700.0,4.6782,4.6953,4.6696,4.6953,235700.0
2011-11-07 09:30:00,5.44,5.52,5.44,5.52,47800.0,4.6525,4.721,4.6525,4.721,47800.0
2011-11-07 09:35:00,5.52,5.54,5.47,5.5,79200.0,4.721,4.7381,4.6782,4.7039,79200.0
2011-11-07 09:40:00,5.5,5.53,5.47,5.49,53500.0,4.7039,4.7295,4.6782,4.6953,53500.0
2011-11-07 09:45:00,5.5,5.59,5.5,5.58,213800.0,4.7039,4.7808,4.7039,4.7723,213800.0
2011-11-07 09:50:00,5.58,5.6,5.56,5.6,140400.0,4.7723,4.7894,4.7552,4.7894,140400.0
2011-11-07 09:55:00,5.6,5.65,5.59,5.63,280800.0,4.7894,4.8321,4.7808,4.815,280800.0
2011-11-07 10:00:00,5.63,5.66,5.59,5.61,283600.0,4.815,4.8407,4.7808,4.7979,283600.0
2011-11-07 10:05:00,5.61,5.68,5.6,5.68,302800.0,4.7979,4.8578,4.7894,4.8578,302800.0
2011-11-07 10:10:00,5.68,5.69,5.65,5.67,138500.0,4.8578,4.8663,4.8321,4.8492,138500.0
2011-11-07 10:15:00,5.68,5.68,5.62,5.62,121300.0,4.8578,4.8578,4.8065,4.8065,121300.0
2011-11-07 10:20:00,5.63,5.67,5.62,5.67,150500.0,4.815,4.8492,4.8065,4.8492,150500.0
2011-11-07 10:25:00,5.67,5.67,5.66,5.66,61900.0,4.8492,4.8492,4.8407,4.8407,61900.0
2011-11-07 10:30:00,5.67,5.68,5.65,5.65,240800.0,4.8492,4.8578,4.8321,4.8321,240800.0
2011-11-07 10:35:00,5.65,5.67,5.64,5.65,198500.0,4.8321,4.8492,4.8236,4.8321,198500.0
2011-11-07 10:40:00,5.64,5.66,5.63,5.66,377500.0,4.8236,4.8407,4.815,4.8407,377500.0
2011-11-07 10:45:00,5.67,5.67,5.64,5.65,177500.0,4.8492,4.8492,4.8236,4.8321,177500.0
2011-11-07 10:50:00,5.64,5.65,5.58,5.58,319700.0,4.8236,4.8321,4.7723,4.7723,319700.0
2011-11-07 10:55:00,5.58,5.64,5.58,5.62,195000.0,4.7723,4.8236,4.7723,4.8065,195000.0
2011-11-07 11:00:00,5.61,5.65,5.57,5.63,176400.0,4.7979,4.8321,4.7637,4.815,176400.0
2011-11-07 11:05:00,5.64,5.67,5.62,5.64,92400.0,4.8236,4.8492,4.8065,4.8236,92400.0
2011-11-07 11:10:00,5.63,5.67,5.63,5.65,90900.0,4.815,4.8492,4.815,4.8321,90900.0
2011-11-07 11:15:00,5.64,5.67,5.62,5.63,84200.0,4.8236,4.8492,4.8065,4.815,84200.0
2011-11-07 11:20:00,5.63,5.64,5.6,5.62,125000.0,4.815,4.8236,4.7894,4.8065,125000.0
2011-11-07 11:25:00,5.63,5.65,5.61,5.63,198500.0,4.815,4.8321,4.7979,4.815,198500.0
2011-11-07 11:30:00,5.63,5.63,5.61,5.63,32800.0,4.815,4.815,4.7979,4.815,32800.0
2011-11-07 11:35:00,5.62,5.64,5.6,5.6,53900.0,4.8065,4.8236,4.7894,4.7894,53900.0
2011-11-07 11:40:00,5.61,5.62,5.57,5.59,92900.0,4.7979,4.8065,4.7637,4.7808,92900.0
2011-11-07 11:45:00,5.59,5.6,5.57,5.57,56400.0,4.7808,4.7894,4.7637,4.7637,56400.0
2011-11-07 11:50:00,5.58,5.61,5.57,5.6,165200.0,4.7723,4.7979,4.7637,4.7894,165200.0
2011-11-07 11:55:00,5.6,5.61,5.58,5.59,94900.0,4.7894,4.7979,4.7723,4.7808,94900.0
2011-11-07 12:00:00,5.59,5.6,5.58,5.58,24500.0,4.7808,4.7894,4.7723,4.7723,24500.0
2011-11-07 12:05:00,5.59,5.6,5.58,5.6,65200.0,4.7808,4.7894,4.7723,4.7894,65200.0
2011-11-07 12:10:00,5.6,5.6,5.56,5.56,49200.0,4.7894,4.7894,4.7552,4.7552,49200.0
2011-11-07 12:15:00,5.56,5.57,5.53,5.53,104100.0,4.7552,4.7637,4.7295,4.7295,104100.0
2011-11-07 12:20:00,5.53,5.58,5.53,5.56,721800.0,4.7295,4.7723,4.7295,4.7552,721800.0
2011-11-07 12:25:00,5.56,5.58,5.55,5.56,216700.0,4.7552,4.7723,4.7466,4.7552,216700.0
2011-11-07 12:30:00,5.57,5.57,5.54,5.54,183200.0,4.7637,4.7637,4.7381,4.7381,183200.0
2011-11-07 12:35:00,5.54,5.56,5.54,5.55,124800.0,4.7381,4.7552,4.7381,4.7466,124800.0
2011-11-07 12:40:00,5.56,5.56,5.55,5.55,71000.0,4.7552,4.7552,4.7466,4.7466,71000.0
2011-11-07 12:45:00,5.55,5.56,5.55,5.55,117500.0,4.7466,4.7552,4.7466,4.7466,117500.0
2011-11-07 12:50:00,5.55,5.58,5.55,5.58,90400.0,4.7466,4.7723,4.7466,4.7723,90400.0
2011-11-07 12:55:00,5.58,5.59,5.58,5.58,18100.0,4.7723,4.7808,4.7723,4.7723,18100.0
2011-11-07 13:00:00,5.58,5.59,5.57,5.58,13700.0,4.7723,4.7808,4.7637,4.7723,13700.0
2011-11-07 13:05:00,5.58,5.58,5.57,5.58,18000.0,4.7723,4.7723,4.7637,4.7723,18000.0
2011-11-07 13:10:00,5.57,5.59,5.57,5.59,19100.0,4.7637,4.7808,4.7637,4.7808,19100.0
2011-11-07 13:15:00,5.59,5.6,5.58,5.6,50000.0,4.7808,4.7894,4.7723,4.7894,50000.0
2011-11-07 13:20:00,5.6,5.6,5.58,5.58,47000.0,4.7894,4.7894,4.7723,4.7723,47000.0
2011-11-07 13:25:00,5.58,5.59,5.58,5.58,17100.0,4.7723,4.7808,4.7723,4.7723,17100.0
2011-11-07 13:30:00,5.59,5.62,5.58,5.61,104600.0,4.7808,4.8065,4.7723,4.7979,104600.0
2011-11-07 13:35:00,5.62,5.62,5.61,5.62,26700.0,4.8065,4.8065,4.7979,4.8065,26700.0
2011-11-07 13:40:00,5.61,5.62,5.61,5.62,20600.0,4.7979,4.8065,4.7979,4.8065,20600.0
2011-11-07 13:45:00,5.62,5.62,5.59,5.59,42600.0,4.8065,4.8065,4.7808,4.7808,42600.0
2011-11-07 13:50:00,5.6,5.6,5.59,5.6,12600.0,4.7894,4.7894,4.7808,4.7894,12600.0
2011-11-07 13:55:00,5.6,5.65,5.59,5.63,206100.0,4.7894,4.8321,4.7808,4.815,206100.0
2011-11-07 14:00:00,5.64,5.67,5.62,5.67,146100.0,4.8236,4.8492,4.8065,4.8492,146100.0
2011-11-07 14:05:00,5.67,5.68,5.65,5.66,61900.0,4.8492,4.8578,4.8321,4.8407,61900.0
2011-11-07 14:10:00,5.67,5.7,5.66,5.67,154600.0,4.8492,4.8749,4.8407,4.8492,154600.0
2011-11-07 14:15:00,5.67,5.69,5.66,5.69,89500.0,4.8492,4.8663,4.8407,4.8663,89500.0
2011-11-07 14:20:00,5.68,5.72,5.68,5.72,241800.0,4.8578,4.892,4.8578,4.892,241800.0
2011-11-07 14:25:00,5.72,5.73,5.71,5.71,204000.0,4.892,4.9006,4.8835,4.8835,204000.0
2011-11-07 14:30:00,5.72,5.73,5.69,5.69,154300.0,4.892,4.9006,4.8663,4.8663,154300.0
2011-11-07 14:35:00,5.69,5.71,5.68,5.7,49500.0,4.8663,4.8835,4.8578,4.8749,49500.0
2011-11-07 14:40:00,5.71,5.71,5.67,5.69,148700.0,4.8835,4.8835,4.8492,4.8663,148700.0
2011-11-07 14:45:00,5.69,5.69,5.68,5.69,30400.0,4.8663,4.8663,4.8578,4.8663,30400.0
2011-11-07 14:50:00,5.7,5.73,5.68,5.72,126800.0,4.8749,4.9006,4.8578,4.892,126800.0
2011-11-07 14:55:00,5.72,5.73,5.71,5.72,67500.0,4.892,4.9006,4.8835,4.892,67500.0
2011-11-07 15:00:00,5.73,5.74,5.71,5.73,134400.0,4.9006,4.9091,4.8835,4.9006,134400.0
2011-11-07 15:05:00,5.73,5.75,5.72,5.75,101400.0,4.9006,4.9177,4.892,4.9177,101400.0
2011-11-07 15:10:00,5.75,5.77,5.74,5.75,198500.0,4.9177,4.9348,4.9091,4.9177,198500.0
2011-11-07 15:15:00,5.75,5.75,5.72,5.72,138900.0,4.9177,4.9177,4.892,4.892,138900.0
2011-11-07 15:20:00,5.72,5.73,5.71,5.73,85200.0,4.892,4.9006,4.8835,4.9006,85200.0
2011-11-07 15:25:00,5.73,5.73,5.7,5.7,74400.0,4.9006,4.9006,4.8749,4.8749,74400.0
2011-11-07 15:30:00,5.71,5.72,5.69,5.7,123500.0,4.8835,4.892,4.8663,4.8749,123500.0
2011-11-07 15:35:00,5.7,5.73,5.69,5.73,185800.0,4.8749,4.9006,4.8663,4.9006,185800.0
2011-11-07 15:40:00,5.73,5.74,5.71,5.73,161700.0,4.9006,4.9091,4.8835,4.9006,161700.0
2011-11-07 15:45:00,5.74,5.74,5.72,5.73,159700.0,4.9091,4.9091,4.892,4.9006,159700.0
2011-11-07 15:50:00,5.73,5.76,5.72,5.73,509200.0,4.9006,4.9262,4.892,4.9006,509200.0
2011-11-07 15:55:00,5.74,5.74,5.72,5.73,362700.0,4.9091,4.9091,4.892,4.9006,362700.0
2011-11-08 09:30:00,5.81,5.93,5.81,5.91,302500.0,4.969,5.0716,4.969,5.0545,302500.0
2011-11-08 09:35:00,5.91,5.97,5.88,5.97,491900.0,5.0545,5.1058,5.0288,5.1058,491900.0
2011-11-08 09:40:00,5.97,6.04,5.96,5.97,356100.0,5.1058,5.1657,5.0973,5.1058,356100.0
2011-11-08 09:45:00,5.98,6.0,5.95,5.98,282800.0,5.1144,5.1315,5.0887,5.1144,282800.0
2011-11-08 09:50:00,5.98,5.99,5.94,5.97,170500.0,5.1144,5.1229,5.0802,5.1058,170500.0
2011-11-08 09:55:00,5.97,5.98,5.95,5.98,97300.0,5.1058,5.1144,5.0887,5.1144,97300.0
2011-11-08 10:00:00,5.97,5.98,5.95,5.95,346400.0,5.1058,5.1144,5.0887,5.0887,346400.0
2011-11-08 10:05:00,5.96,6.01,5.95,5.95,521000.0,5.0973,5.14,5.0887,5.0887,521000.0
2011-11-08 10:10:00,5.95,5.96,5.89,5.89,474100.0,5.0887,5.0973,5.0374,5.0374,474100.0
2011-11-08 10:15:00,5.89,5.95,5.88,5.95,233700.0,5.0374,5.0887,5.0288,5.0887,233700.0
2011-11-08 10:20:00,5.95,5.96,5.92,5.94,175800.0,5.0887,5.0973,5.0631,5.0802,175800.0
2011-11-08 10:25:00,5.93,5.94,5.82,5.84,293600.0,5.0716,5.0802,4.9775,4.9946,293600.0
2011-11-08 10:30:00,5.84,5.89,5.82,5.86,144900.0,4.9946,5.0374,4.9775,5.0117,144900.0
2011-11-08 10:35:00,5.86,5.92,5.85,5.91,99700.0,5.0117,5.0631,5.0032,5.0545,99700.0
2011-11-08 10:40:00,5.92,5.94,5.9,5.92,142300.0,5.0631,5.0802,5.046,5.0631,142300.0
2011-11-08 10:45:00,5.92,5.97,5.91,5.96,186100.0,5.0631,5.1058,5.0545,5.0973,186100.0
2011-11-08 10:50:00,5.97,5.97,5.88,5.91,170800.0,5.1058,5.1058,5.0288,5.0545,170800.0
2011-11-08 10:55:00,5.92,5.95,5.91,5.91,107100.0,5.0631,5.0887,5.0545,5.0545,107100.0
2011-11-08 11:00:00,5.91,5.95,5.9,5.91,123300.0,5.0545,5.0887,5.046,5.0545,123300.0
2011-11-08 11:05:00,5.9,5.93,5.87,5.91,246600.0,5.046,5.0716,5.0203,5.0545,246600.0
2011-11-08 11:10:00,5.91,5.91,5.87,5.9,240900.0,5.0545,5.0545,5.0203,5.046,240900.0
2011-11-08 11:15:00,5.9,5.92,5.84,5.89,1175100.0,5.046,5.0631,4.9946,5.0374,1175100.0
2011-11-08 11:20:00,5.89,5.9,5.83,5.84,1159900.0,5.0374,5.046,4.9861,4.9946,1159900.0
2011-11-08 11:25:00,5.84,5.91,5.84,5.91,269300.0,4.9946,5.0545,4.9946,5.0545,269300.0
2011-11-08 11:30:00,5.91,5.91,5.87,5.87,148900.0,5.0545,5.0545,5.0203,5.0203,148900.0
2011-11-08 11:35:00,5.87,5.87,5.84,5.84,78700.0,5.0203,5.0203,4.9946,4.9946,78700.0
2011-11-08 11:40:00,5.84,5.87,5.84,5.87,69200.0,4.9946,5.0203,4.9946,5.0203,69200.0
2011-11-08 11:45:00,5.87,5.89,5.85,5.89,89200.0,5.0203,5.0374,5.0032,5.0374,89200.0
2011-11-08 11:50:00,5.88,5.89,5.88,5.88,28100.0,5.0288,5.0374,5.0288,5.0288,28100.0
2011-11-08 11:55:00,5.88,5.89,5.86,5.86,57400.0,5.0288,5.0374,5.0117,5.0117,57400.0
2011-11-08 12:00:00,5.86,5.87,5.85,5.87,2410600.0,5.0117,5.0203,5.0032,5.0203,2410600.0
2011-11-08 12:05:00,5.87,5.87,5.86,5.87,96400.0,5.0203,5.0203,5.0117,5.0203,96400.0
2011-11-08 12:10:00,5.87,5.87,5.85,5.87,63400.0,5.0203,5.0203,5.0032,5.0203,63400.0
2011-11-08 12:15:00,5.87,5.88,5.86,5.86,60300.0,5.0203,5.0288,5.0117,5.0117,60300.0
2011-11-08 12:20:00,5.87,5.88,5.86,5.86,39700.0,5.0203,5.0288,5.0117,5.0117,39700.0
2011-11-08 12:25:00,5.85,5.87,5.84,5.85,102900.0,5.0032,5.0203,4.9946,5.0032,102900.0
2011-11-08 12:30:00,5.86,5.87,5.85,5.86,1102700.0,5.0117,5.0203,5.0032,5.0117,1102700.0
2011-11-08 12:35:00,5.86,5.86,5.83,5.86,1115600.0,5.0117,5.0117,4.9861,5.0117,1115600.0
2011-11-08 12:40:00,5.86,5.88,5.85,5.86,110400.0,5.0117,5.0288,5.0032,5.0117,110400.0
2011-11-08 12:45:00,5.85,5.86,5.82,5.85,148400.0,5.0032,5.0117,4.9775,5.0032,148400.0
2011-11-08 12:50:00,5.84,5.86,5.84,5.85,136100.0,4.9946,5.0117,4.9946,5.0032,136100.0
2011-11-08 12:55:00,5.86,5.87,5.85,5.87,64300.0,5.0117,5.0203,5.0032,5.0203,64300.0
2011-11-08 13:00:00,5.87,5.92,5.87,5.91,163500.0,5.0203,5.0631,5.0203,5.0545,163500.0
2011-11-08 13:05:00,5.91,5.92,5.91,5.91,137300.0,5.0545,5.0631,5.0545,5.0545,137300.0
2011-11-08 13:10:00,5.9,5.91,5.89,5.9,78900.0,5.046,5.0545,5.0374,5.046,78900.0
2011-11-08 13:15:00,5.9,5.91,5.9,5.91,14800.0,5.046,5.0545,5.046,5.0545,14800.0
2011-11-08 13:20:00,5.91,5.94,5.9,5.94,97400.0,5.0545,5.0802,5.046,5.0802,97400.0
2011-11-08 13:25:00,5.94,5.96,5.93,5.95,149800.0,5.0802,5.0973,5.0716,5.0887,149800.0
2011-11-08 13:30:00,5.95,5.96,5.94,5.96,133600.0,5.0887,5.0973,5.0802,5.0973,133600.0
2011-11-08 13:35:00,5.96,5.97,5.95,5.97,173100.0,5.0973,5.1058,5.0887,5.1058,173100.0
2011-11-08 13:40:00,5.97,6.0,5.97,5.98,231800.0,5.1058,5.1315,5.1058,5.1144,231800.0
2011-11-08 13:45:00,5.99,6.02,5.98,5.99,660100.0,5.1229,5.1486,5.1144,5.1229,660100.0
2011-11-08 13:50:00,6.0,6.0,5.98,5.99,125600.0,5.1315,5.1315,5.1144,5.1229,125600.0
2011-11-08 13:55:00,5.99,6.03,5.99,6.0,408100.0,5.1229,5.1571,5.1229,5.1315,408100.0
2011-11-08 14:00:00,6.0,6.01,6.0,6.0,103000.0,5.1315,5.14,5.1315,5.1315,103000.0
2011-11-08 14:05:00,6.01,6.01,5.97,5.98,140300.0,5.14,5.14,5.1058,5.1144,140300.0
2011-11-08 14:10:00,5.98,6.01,5.98,6.0,235000.0,5.1144,5.14,5.1144,5.1315,235000.0
2011-11-08 14:15:00,6.01,6.01,5.97,5.98,203000.0,5.14,5.14,5.1058,5.1144,203000.0
2011-11-08 14:20:00,5.97,5.99,5.96,5.98,189900.0,5.1058,5.1229,5.0973,5.1144,189900.0
2011-11-08 14:25:00,5.99,6.02,5.99,6.01,497200.0,5.1229,5.1486,5.1229,5.14,497200.0
2011-11-08 14:30:00,6.01,6.03,5.99,5.99,580000.0,5.14,5.1571,5.1229,5.1229,580000.0
2011-11-08 14:35:00,5.99,5.99,5.96,5.96,167200.0,5.1229,5.1229,5.0973,5.0973,167200.0
2011-11-08 14:40:00,5.96,5.97,5.95,5.96,297300.0,5.0973,5.1058,5.0887,5.0973,297300.0
2011-11-08 14:45:00,5.96,5.97,5.94,5.95,222300.0,5.0973,5.1058,5.0802,5.0887,222300.0
2011-11-08 14:50:00,5.95,5.95,5.94,5.95,131400.0,5.0887,5.0887,5.0802,5.0887,131400.0
2011-11-08 14:55:00,5.95,5.97,5.94,5.96,370800.0,5.0887,5.1058,5.0802,5.0973,370800.0
2011-11-08 15:00:00,5.96,5.96,5.94,5.96,1223400.0,5.0973,5.0973,5.0802,5.0973,1223400.0
2011-11-08 15:05:00,5.95,5.98,5.94,5.97,370600.0,5.0887,5.1144,5.0802,5.1058,370600.0
2011-11-08 15:10:00,5.98,5.98,5.94,5.96,956600.0,5.1144,5.1144,5.0802,5.0973,956600.0
2011-11-08 15:15:00,5.96,5.96,5.94,5.96,973000.0,5.0973,5.0973,5.0802,5.0973,973000.0
2011-11-08 15:20:00,5.96,5.97,5.95,5.96,793700.0,5.0973,5.1058,5.0887,5.0973,793700.0
2011-11-08 15:25:00,5.96,5.99,5.95,5.99,131200.0,5.0973,5.1229,5.0887,5.1229,131200.0
2011-11-08 15:30:00,5.99,6.01,5.98,6.0,359800.0,5.1229,5.14,5.1144,5.1315,359800.0
2011-11-08 15:35:00,6.0,6.03,5.99,6.02,344000.0,5.1315,5.1571,5.1229,5.1486,344000.0
2011-11-08 15:40:00,6.02,6.02,5.97,5.97,560900.0,5.1486,5.1486,5.1058,5.1058,560900.0
2011-11-08 15:45:00,5.97,5.97,5.94,5.95,1436300.0,5.1058,5.1058,5.0802,5.0887,1436300.0
2011-11-08 15:50:00,5.95,6.0,5.94,6.0,905100.0,5.0887,5.1315,5.0802,5.1315,905100.0
2011-11-08 15:55:00,6.0,6.02,5.98,6.0,1050200.0,5.1315,5.1486,5.1144,5.1315,1050200.0
2011-11-09 09:30:00,5.79,5.79,5.73,5.78,288400.0,4.9519,4.9519,4.9006,4.9433,288400.0
2011-11-09 09:35:00,5.78,5.78,5.66,5.67,606000.0,4.9433,4.9433,4.8407,4.8492,606000.0
2011-11-09 09:40:00,5.67,5.71,5.63,5.65,841800.0,4.8492,4.8835,4.815,4.8321,841800.0
2011-11-09 09:45:00,5.65,5.66,5.55,5.55,587800.0,4.8321,4.8407,4.7466,4.7466,587800.0
2011-11-09 09:50:00,5.56,5.57,5.49,5.5,776800.0,4.7552,4.7637,4.6953,4.7039,776800.0
2011-11-09 09:55:00,5.5,5.61,5.45,5.6,596200.0,4.7039,4.7979,4.6611,4.7894,596200.0
2011-11-09 10:00:00,5.61,5.66,5.6,5.64,393700.0,4.7979,4.8407,4.7894,4.8236,393700.0
2011-11-09 10:05:00,5.65,5.7,5.62,5.63,270200.0,4.8321,4.8749,4.8065,4.815,270200.0
2011-11-09 10:10:00,5.62,5.65,5.6,5.62,195100.0,4.8065,4.8321,4.7894,4.8065,195100.0
2011-11-09 10:15:00,5.63,5.65,5.61,5.61,134800.0,4.815,4.8321,4.7979,4.7979,134800.0
2011-11-09 10:20:00,5.61,5.62,5.57,5.61,472100.0,4.7979,4.8065,4.7637,4.7979,472100.0
2011-11-09 10:25:00,5.62,5.62,5.56,5.56,207900.0,4.8065,4.8065,4.7552,4.7552,207900.0
2011-11-09 10:30:00,5.57,5.61,5.54,5.58,255400.0,4.7637,4.7979,4.7381,4.7723,255400.0
2011-11-09 10:35:00,5.58,5.58,5.53,5.53,423400.0,4.7723,4.7723,4.7295,4.7295,423400.0
2011-11-09 10:40:00,5.53,5.55,5.52,5.54,182100.0,4.7295,4.7466,4.721,4.7381,182100.0
2011-11-09 10:45:00,5.54,5.64,5.53,5.61,433900.0,4.7381,4.8236,4.7295,4.7979,433900.0
2011-11-09 10:50:00,5.61,5.65,5.58,5.59,121300.0,4.7979,4.8321,4.7723,4.7808,121300.0
2011-11-09 10:55:00,5.59,5.6,5.58,5.59,60300.0,4.7808,4.7894,4.7723,4.7808,60300.0
2011-11-09 11:00:00,5.59,5.59,5.57,5.58,111200.0,4.7808,4.7808,4.7637,4.7723,111200.0
2011-11-09 11:05:00,5.59,5.61,5.59,5.6,128400.0,4.7808,4.7979,4.7808,4.7894,128400.0
2011-11-09 11:10:00,5.61,5.63,5.6,5.62,143700.0,4.7979,4.815,4.7894,4.8065,143700.0
2011-11-09 11:15:00,5.62,5.68,5.62,5.68,285000.0,4.8065,4.8578,4.8065,4.8578,285000.0
2011-11-09 11:20:00,5.68,5.69,5.66,5.68,323300.0,4.8578,4.8663,4.8407,4.8578,323300.0
2011-11-09 11:25:00,5.69,5.7,5.67,5.7,284400.0,4.8663,4.8749,4.8492,4.8749,284400.0
2011-11-09 11:30:00,5.7,5.71,5.68,5.68,421900.0,4.8749,4.8835,4.8578,4.8578,421900.0
2011-11-09 11:35:00,5.68,5.72,5.68,5.71,134900.0,4.8578,4.892,4.8578,4.8835,134900.0
2011-11-09 11:40:00,5.7,5.74,5.69,5.73,244500.0,4.8749,4.9091,4.8663,4.9006,244500.0
2011-11-09 11:45:00,5.73,5.74,5.69,5.73,225400.0,4.9006,4.9091,4.8663,4.9006,225400.0
2011-11-09 11:50:00,5.73,5.76,5.72,5.76,176300.0,4.9006,4.9262,4.892,4.9262,176300.0
2011-11-09 11:55:00,5.76,5.76,5.7,5.71,288100.0,4.9262,4.9262,4.8749,4.8835,288100.0
2011-11-09 12:00:00,5.71,5.73,5.69,5.7,82000.0,4.8835,4.9006,4.8663,4.8749,82000.0
2011-11-09 12:05:00,5.7,5.7,5.67,5.68,388100.0,4.8749,4.8749,4.8492,4.8578,388100.0
2011-11-09 12:10:00,5.68,5.68,5.67,5.68,18200.0,4.8578,4.8578,4.8492,4.8578,18200.0
2011-11-09 12:15:00,5.68,5.7,5.67,5.68,75200.0,4.8578,4.8749,4.8492,4.8578,75200.0
2011-11-09 12:20:00,5.68,5.7,5.67,5.68,86400.0,4.8578,4.8749,4.8492,4.8578,86400.0
2011-11-09 12:25:00,5.68,5.68,5.65,5.66,285900.0,4.8578,4.8578,4.8321,4.8407,285900.0
2011-11-09 12:30:00,5.66,5.66,5.65,5.66,32400.0,4.8407,4.8407,4.8321,4.8407,32400.0
2011-11-09 12:35:00,5.65,5.66,5.64,5.65,164000.0,4.8321,4.8407,4.8236,4.8321,164000.0
2011-11-09 12:40:00,5.65,5.65,5.62,5.64,76600.0,4.8321,4.8321,4.8065,4.8236,76600.0
2011-11-09 12:45:00,5.64,5.67,5.63,5.67,133300.0,4.8236,4.8492,4.815,4.8492,133300.0
2011-11-09 12:50:00,5.67,5.67,5.65,5.67,57600.0,4.8492,4.8492,4.8321,4.8492,57600.0
2011-11-09 12:55:00,5.67,5.71,5.67,5.71,180000.0,4.8492,4.8835,4.8492,4.8835,180000.0
2011-11-09 13:00:00,5.71,5.71,5.7,5.7,25000.0,4.8835,4.8835,4.8749,4.8749,25000.0
2011-11-09 13:05:00,5.71,5.73,5.7,5.7,96800.0,4.8835,4.9006,4.8749,4.8749,96800.0
2011-11-09 13:10:00,5.7,5.7,5.69,5.69,74300.0,4.8749,4.8749,4.8663,4.8663,74300.0
2011-11-09 13:15:00,5.7,5.71,5.68,5.71,245200.0,4.8749,4.8835,4.8578,4.8835,245200.0
2011-11-09 13:20:00,5.71,5.72,5.69,5.69,207400.0,4.8835,4.892,4.8663,4.8663,207400.0
2011-11-09 13:25:00,5.69,5.7,5.68,5.69,52100.0,4.8663,4.8749,4.8578,4.8663,52100.0
2011-11-09 13:30:00,5.69,5.69,5.67,5.69,263800.0,4.8663,4.8663,4.8492,4.8663,263800.0
2011-11-09 13:35:00,5.69,5.71,5.68,5.69,241900.0,4.8663,4.8835,4.8578,4.8663,241900.0
2011-11-09 13:40:00,5.69,5.69,5.66,5.66,41400.0,4.8663,4.8663,4.8407,4.8407,41400.0
2011-11-09 13:45:00,5.67,5.67,5.62,5.62,45300.0,4.8492,4.8492,4.8065,4.8065,45300.0
2011-11-09 13:50:00,5.62,5.62,5.58,5.58,125900.0,4.8065,4.8065,4.7723,4.7723,125900.0
2011-11-09 13:55:00,5.58,5.58,5.53,5.55,170800.0,4.7723,4.7723,4.7295,4.7466,170800.0
2011-11-09 14:00:00,5.55,5.57,5.53,5.54,133200.0,4.7466,4.7637,4.7295,4.7381,133200.0
2011-11-09 14:05:00,5.54,5.54,5.5,5.53,261200.0,4.7381,4.7381,4.7039,4.7295,261200.0
2011-11-09 14:10:00,5.53,5.55,5.52,5.55,75900.0,4.7295,4.7466,4.721,4.7466,75900.0
2011-11-09 14:15:00,5.55,5.57,5.54,5.56,180700.0,4.7466,4.7637,4.7381,4.7552,180700.0
2011-11-09 14:20:00,5.56,5.57,5.52,5.52,123300.0,4.7552,4.7637,4.721,4.721,123300.0
2011-11-09 14:25:00,5.52,5.54,5.49,5.54,325500.0,4.721,4.7381,4.6953,4.7381,325500.0
2011-11-09 14:30:00,5.53,5.55,5.5,5.54,214100.0,4.7295,4.7466,4.7039,4.7381,214100.0
2011-11-09 14:35:00,5.54,5.55,5.54,5.55,85900.0,4.7381,4.7466,4.7381,4.7466,85900.0
2011-11-09 14:40:00,5.54,5.56,5.53,5.56,122000.0,4.7381,4.7552,4.7295,4.7552,122000.0
2011-11-09 14:45:00,5.56,5.57,5.55,5.55,114200.0,4.7552,4.7637,4.7466,4.7466,114200.0
2011-11-09 14:50:00,5.55,5.57,5.53,5.56,143400.0,4.7466,4.7637,4.7295,4.7552,143400.0
2011-11-09 14:55:00,5.56,5.57,5.53,5.54,130300.0,4.7552,4.7637,4.7295,4.7381,130300.0
2011-11-09 15:00:00,5.54,5.56,5.51,5.53,305200.0,4.7381,4.7552,4.7124,4.7295,305200.0
2011-11-09 15:05:00,5.53,5.56,5.52,5.54,187000.0,4.7295,4.7552,4.721,4.7381,187000.0
2011-11-09 15:10:00,5.54,5.56,5.52,5.53,164000.0,4.7381,4.7552,4.721,4.7295,164000.0
2011-11-09 15:15:00,5.54,5.55,5.52,5.55,179900.0,4.7381,4.7466,4.721,4.7466,179900.0
2011-11-09 15:20:00,5.55,5.58,5.54,5.56,319600.0,4.7466,4.7723,4.7381,4.7552,319600.0
2011-11-09 15:25:00,5.56,5.56,5.54,5.55,153400.0,4.7552,4.7552,4.7381,4.7466,153400.0
2011-11-09 15:30:00,5.54,5.55,5.51,5.52,330400.0,4.7381,4.7466,4.7124,4.721,330400.0
2011-11-09 15:35:00,5.53,5.54,5.51,5.52,149900.0,4.7295,4.7381,4.7124,4.721,149900.0
2011-11-09 15:40:00,5.51,5.53,5.49,5.5,350900.0,4.7124,4.7295,4.6953,4.7039,350900.0
2011-11-09 15:45:00,5.49,5.54,5.48,5.5,670300.0,4.6953,4.7381,4.6867,4.7039,670300.0
2011-11-09 15:50:00,5.5,5.54,5.49,5.52,516600.0,4.7039,4.7381,4.6953,4.721,516600.0
2011-11-09 15:55:00,5.53,5.56,5.52,5.54,1000000.0,4.7295,4.7552,4.721,4.7381,1000000.0
2011-11-10 09:30:00,5.66,5.69,5.62,5.64,160000.0,4.8407,4.8663,4.8065,4.8236,160000.0
2011-11-10 09:35:00,5.64,5.67,5.63,5.65,133000.0,4.8236,4.8492,4.815,4.8321,133000.0
2011-11-10 09:40:00,5.66,5.67,5.64,5.65,99700.0,4.8407,4.8492,4.8236,4.8321,99700.0
2011-11-10 09:45:00,5.65,5.68,5.6,5.6,131500.0,4.8321,4.8578,4.7894,4.7894,131500.0
2011-11-10 09:50:00,5.6,5.6,5.53,5.58,452600.0,4.7894,4.7894,4.7295,4.7723,452600.0
2011-11-10 09:55:00,5.58,5.59,5.53,5.55,134000.0,4.7723,4.7808,4.7295,4.7466,134000.0
2011-11-10 10:00:00,5.55,5.58,5.51,5.54,227700.0,4.7466,4.7723,4.7124,4.7381,227700.0
2011-11-10 10:05:00,5.54,5.6,5.54,5.55,296800.0,4.7381,4.7894,4.7381,4.7466,296800.0
2011-11-10 10:10:00,5.56,5.56,5.51,5.52,450600.0,4.7552,4.7552,4.7124,4.721,450600.0
2011-11-10 10:15:00,5.52,5.52,5.46,5.49,460600.0,4.721,4.721,4.6696,4.6953,460600.0
2011-11-10 10:20:00,5.48,5.53,5.48,5.52,175900.0,4.6867,4.7295,4.6867,4.721,175900.0
2011-11-10 10:25:00,5.52,5.54,5.5,5.5,126200.0,4.721,4.7381,4.7039,4.7039,126200.0
2011-11-10 10:30:00,5.51,5.51,5.47,5.5,134600.0,4.7124,4.7124,4.6782,4.7039,134600.0
2011-11-10 10:35:00,5.5,5.53,5.5,5.53,66000.0,4.7039,4.7295,4.7039,4.7295,66000.0
2011-11-10 10:40:00,5.53,5.54,5.51,5.51,99200.0,4.7295,4.7381,4.7124,4.7124,99200.0
2011-11-10 10:45:00,5.5,5.51,5.48,5.49,101000.0,4.7039,4.7124,4.6867,4.6953,101000.0
2011-11-10 10:50:00,5.49,5.52,5.49,5.52,110300.0,4.6953,4.721,4.6953,4.721,110300.0
2011-11-10 10:55:00,5.51,5.52,5.49,5.5,92900.0,4.7124,4.721,4.6953,4.7039,92900.0
2011-11-10 11:00:00,5.5,5.54,5.49,5.54,186900.0,4.7039,4.7381,4.6953,4.7381,186900.0
2011-11-10 11:05:00,5.54,5.55,5.53,5.54,51800.0,4.7381,4.7466,4.7295,4.7381,51800.0
2011-11-10 11:10:00,5.54,5.55,5.52,5.52,120300.0,4.7381,4.7466,4.721,4.721,120300.0
2011-11-10 11:15:00,5.52,5.56,5.52,5.53,62600.0,4.721,4.7552,4.721,4.7295,62600.0
2011-11-10 11:20:00,5.53,5.55,5.53,5.54,53600.0,4.7295,4.7466,4.7295,4.7381,53600.0
2011-11-10 11:25:00,5.54,5.55,5.52,5.53,45700.0,4.7381,4.7466,4.721,4.7295,45700.0
2011-11-10 11:30:00,5.53,5.54,5.5,5.54,147500.0,4.7295,4.7381,4.7039,4.7381,147500.0
2011-11-10 11:35:00,5.54,5.54,5.52,5.53,32200.0,4.7381,4.7381,4.721,4.7295,32200.0
2011-11-10 11:40:00,5.53,5.56,5.52,5.56,208600.0,4.7295,4.7552,4.721,4.7552,208600.0
2011-11-10 11:45:00,5.55,5.61,5.55,5.59,96700.0,4.7466,4.7979,4.7466,4.7808,96700.0
2011-11-10 11:50:00,5.58,5.59,5.56,5.57,186600.0,4.7723,4.7808,4.7552,4.7637,186600.0
2011-11-10 11:55:00,5.57,5.58,5.56,5.57,57000.0,4.7637,4.7723,4.7552,4.7637,57000.0
2011-11-10 12:00:00,5.57,5.58,5.54,5.56,89600.0,4.7637,4.7723,4.7381,4.7552,89600.0
2011-11-10 12:05:00,5.56,5.57,5.55,5.56,35400.0,4.7552,4.7637,4.7466,4.7552,35400.0
2011-11-10 12:10:00,5.56,5.57,5.54,5.54,39500.0,4.7552,4.7637,4.7381,4.7381,39500.0
2011-11-10 12:15:00,5.54,5.55,5.53,5.54,62900.0,4.7381,4.7466,4.7295,4.7381,62900.0
2011-11-10 12:20:00,5.54,5.56,5.54,5.56,47000.0,4.7381,4.7552,4.7381,4.7552,47000.0
2011-11-10 12:25:00,5.55,5.56,5.55,5.55,41100.0,4.7466,4.7552,4.7466,4.7466,41100.0
2011-11-10 12:30:00,5.55,5.55,5.52,5.54,93600.0,4.7466,4.7466,4.721,4.7381,93600.0
2011-11-10 12:35:00,5.53,5.54,5.51,5.53,45700.0,4.7295,4.7381,4.7124,4.7295,45700.0
2011-11-10 12:40:00,5.52,5.54,5.51,5.52,60100.0,4.721,4.7381,4.7124,4.721,60100.0
2011-11-10 12:45:00,5.52,5.54,5.51,5.54,20600.0,4.721,4.7381,4.7124,4.7381,20600.0
2011-11-10 12:50:00,5.53,5.56,5.53,5.56,58600.0,4.7295,4.7552,4.7295,4.7552,58600.0
2011-11-10 12:55:00,5.56,5.57,5.56,5.57,59000.0,4.7552,4.7637,4.7552,4.7637,59000.0
2011-11-10 13:00:00,5.57,5.58,5.56,5.57,69700.0,4.7637,4.7723,4.7552,4.7637,69700.0
2011-11-10 13:05:00,5.57,5.57,5.56,5.57,31800.0,4.7637,4.7637,4.7552,4.7637,31800.0
2011-11-10 13:10:00,5.57,5.62,5.56,5.62,172700.0,4.7637,4.8065,4.7552,4.8065,172700.0
2011-11-10 13:15:00,5.61,5.63,5.6,5.62,189600.0,4.7979,4.815,4.7894,4.8065,189600.0
2011-11-10 13:20:00,5.62,5.63,5.6,5.6,247300.0,4.8065,4.815,4.7894,4.7894,247300.0
2011-11-10 13:25:00,5.61,5.61,5.58,5.6,393900.0,4.7979,4.7979,4.7723,4.7894,393900.0
2011-11-10 13:30:00,5.6,5.6,5.59,5.59,108600.0,4.7894,4.7894,4.7808,4.7808,108600.0
2011-11-10 13:35:00,5.6,5.6,5.58,5.59,36700.0,4.7894,4.7894,4.7723,4.7808,36700.0
2011-11-10 13:40:00,5.59,5.62,5.59,5.6,133700.0,4.7808,4.8065,4.7808,4.7894,133700.0
2011-11-10 13:45:00,5.6,5.6,5.58,5.59,55800.0,4.7894,4.7894,4.7723,4.7808,55800.0
2011-11-10 13:50:00,5.58,5.59,5.57,5.58,192700.0,4.7723,4.7808,4.7637,4.7723,192700.0
2011-11-10 13:55:00,5.59,5.61,5.58,5.61,55300.0,4.7808,4.7979,4.7723,4.7979,55300.0
2011-11-10 14:00:00,5.61,5.61,5.57,5.58,303500.0,4.7979,4.7979,4.7637,4.7723,303500.0
2011-11-10 14:05:00,5.58,5.59,5.55,5.57,166300.0,4.7723,4.7808,4.7466,4.7637,166300.0
2011-11-10 14:10:00,5.58,5.59,5.57,5.58,96900.0,4.7723,4.7808,4.7637,4.7723,96900.0
2011-11-10 14:15:00,5.58,5.61,5.57,5.6,93100.0,4.7723,4.7979,4.7637,4.7894,93100.0
2011-11-10 14:20:00,5.6,5.6,5.56,5.59,222300.0,4.7894,4.7894,4.7552,4.7808,222300.0
2011-11-10 14:25:00,5.59,5.6,5.57,5.57,53400.0,4.7808,4.7894,4.7637,4.7637,53400.0
2011-11-10 14:30:00,5.58,5.6,5.57,5.58,162400.0,4.7723,4.7894,4.7637,4.7723,162400.0
2011-11-10 14:35:00,5.59,5.6,5.58,5.6,110200.0,4.7808,4.7894,4.7723,4.7894,110200.0
2011-11-10 14:40:00,5.6,5.63,5.59,5.63,77200.0,4.7894,4.815,4.7808,4.815,77200.0
2011-11-10 14:45:00,5.62,5.63,5.6,5.6,121500.0,4.8065,4.815,4.7894,4.7894,121500.0
2011-11-10 14:50:00,5.61,5.61,5.59,5.59,44100.0,4.7979,4.7979,4.7808,4.7808,44100.0
2011-11-10 14:55:00,5.59,5.6,5.56,5.56,47300.0,4.7808,4.7894,4.7552,4.7552,47300.0
2011-11-10 15:00:00,5.57,5.6,5.57,5.6,142200.0,4.7637,4.7894,4.7637,4.7894,142200.0
2011-11-10 15:05:00,5.6,5.62,5.58,5.59,152800.0,4.7894,4.8065,4.7723,4.7808,152800.0
2011-11-10 15:10:00,5.59,5.61,5.58,5.61,69100.0,4.7808,4.7979,4.7723,4.7979,69100.0
2011-11-10 15:15:00,5.6,5.6,5.57,5.58,331700.0,4.7894,4.7894,4.7637,4.7723,331700.0
2011-11-10 15:20:00,5.58,5.6,5.56,5.6,151500.0,4.7723,4.7894,4.7552,4.7894,151500.0
2011-11-10 15:25:00,5.6,5.63,5.59,5.61,266700.0,4.7894,4.815,4.7808,4.7979,266700.0
2011-11-10 15:30:00,5.61,5.62,5.58,5.6,219600.0,4.7979,4.8065,4.7723,4.7894,219600.0
2011-11-10 15:35:00,5.59,5.61,5.56,5.61,328800.0,4.7808,4.7979,4.7552,4.7979,328800.0
2011-11-10 15:40:00,5.6,5.61,5.58,5.6,188000.0,4.7894,4.7979,4.7723,4.7894,188000.0
2011-11-10 15:45:00,5.6,5.62,5.59,5.61,273000.0,4.7894,4.8065,4.7808,4.7979,273000.0
2011-11-10 15:50:00,5.62,5.62,5.59,5.62,529300.0,4.8065,4.8065,4.7808,4.8065,529300.0
2011-11-10 15:55:00,5.62,5.62,5.59,5.6,461900.0,4.8065,4.8065,4.7808,4.7894,461900.0
2011-11-11 09:30:00,5.74,5.75,5.67,5.68,133700.0,4.9091,4.9177,4.8492,4.8578,133700.0
2011-11-11 09:35:00,5.68,5.71,5.67,5.7,113100.0,4.8578,4.8835,4.8492,4.8749,113100.0
2011-11-11 09:40:00,5.7,5.71,5.67,5.69,118800.0,4.8749,4.8835,4.8492,4.8663,118800.0
2011-11-11 09:45:00,5.69,5.69,5.66,5.66,64600.0,4.8663,4.8663,4.8407,4.8407,64600.0
2011-11-11 09:50:00,5.66,5.69,5.64,5.68,430000.0,4.8407,4.8663,4.8236,4.8578,430000.0
2011-11-11 09:55:00,5.69,5.71,5.68,5.69,122900.0,4.8663,4.8835,4.8578,4.8663,122900.0
2011-11-11 10:00:00,5.69,5.71,5.68,5.69,160800.0,4.8663,4.8835,4.8578,4.8663,160800.0
2011-11-11 10:05:00,5.7,5.7,5.67,5.7,225400.0,4.8749,4.8749,4.8492,4.8749,225400.0
2011-11-11 10:10:00,5.69,5.7,5.68,5.7,242700.0,4.8663,4.8749,4.8578,4.8749,242700.0
2011-11-11 10:15:00,5.7,5.73,5.7,5.71,155700.0,4.8749,4.9006,4.8749,4.8835,155700.0
2011-11-11 10:20:00,5.71,5.71,5.7,5.71,55000.0,4.8835,4.8835,4.8749,4.8835,55000.0
2011-11-11 10:25:00,5.71,5.75,5.71,5.75,295500.0,4.8835,4.9177,4.8835,4.9177,295500.0
2011-11-11 10:30:00,5.74,5.78,5.73,5.78,157400.0,4.9091,4.9433,4.9006,4.9433,157400.0
2011-11-11 10:35:00,5.78,5.8,5.75,5.76,156500.0,4.9433,4.9604,4.9177,4.9262,156500.0
2011-11-11 10:40:00,5.75,5.79,5.75,5.77,109400.0,4.9177,4.9519,4.9177,4.9348,109400.0
2011-11-11 10:45:00,5.78,5.78,5.75,5.75,173900.0,4.9433,4.9433,4.9177,4.9177,173900.0
2011-11-11 10:50:00,5.75,5.76,5.75,5.75,25000.0,4.9177,4.9262,4.9177,4.9177,25000.0
2011-11-11 10:55:00,5.75,5.77,5.75,5.75,57700.0,4.9177,4.9348,4.9177,4.9177,57700.0
2011-11-11 11:00:00,5.75,5.76,5.75,5.75,108200.0,4.9177,4.9262,4.9177,4.9177,108200.0
2011-11-11 11:05:00,5.75,5.76,5.75,5.75,87600.0,4.9177,4.9262,4.9177,4.9177,87600.0
2011-11-11 11:10:00,5.75,5.76,5.74,5.76,109600.0,4.9177,4.9262,4.9091,4.9262,109600.0
2011-11-11 11:15:00,5.76,5.78,5.75,5.76,74000.0,4.9262,4.9433,4.9177,4.9262,74000.0
2011-11-11 11:20:00,5.77,5.79,5.76,5.79,93100.0,4.9348,4.9519,4.9262,4.9519,93100.0
2011-11-11 11:25:00,5.78,5.79,5.75,5.75,84800.0,4.9433,4.9519,4.9177,4.9177,84800.0
2011-11-11 11:30:00,5.75,5.76,5.75,5.75,5400.0,4.9177,4.9262,4.9177,4.9177,5400.0
2011-11-11 11:35:00,5.75,5.77,5.75,5.77,59000.0,4.9177,4.9348,4.9177,4.9348,59000.0
2011-11-11 11:40:00,5.76,5.78,5.76,5.78,151200.0,4.9262,4.9433,4.9262,4.9433,151200.0
2011-11-11 11:45:00,5.77,5.79,5.77,5.78,188100.0,4.9348,4.9519,4.9348,4.9433,188100.0
2011-11-11 11:50:00,5.78,5.78,5.75,5.75,874700.0,4.9433,4.9433,4.9177,4.9177,874700.0
2011-11-11 11:55:00,5.76,5.76,5.75,5.75,14400.0,4.9262,4.9262,4.9177,4.9177,14400.0
2011-11-11 12:00:00,5.75,5.76,5.75,5.76,134700.0,4.9177,4.9262,4.9177,4.9262,134700.0
2011-11-11 12:05:00,5.76,5.78,5.75,5.77,112600.0,4.9262,4.9433,4.9177,4.9348,112600.0
2011-11-11 12:10:00,5.77,5.77,5.76,5.77,36500.0,4.9348,4.9348,4.9262,4.9348,36500.0
2011-11-11 12:15:00,5.76,5.77,5.75,5.75,33500.0,4.9262,4.9348,4.9177,4.9177,33500.0
2011-11-11 12:20:00,5.75,5.76,5.75,5.75,118900.0,4.9177,4.9262,4.9177,4.9177,118900.0
2011-11-11 12:25:00,5.75,5.76,5.74,5.75,56800.0,4.9177,4.9262,4.9091,4.9177,56800.0
2011-11-11 12:30:00,5.75,5.76,5.75,5.75,29100.0,4.9177,4.9262,4.9177,4.9177,29100.0
2011-11-11 12:35:00,5.75,5.76,5.73,5.73,42700.0,4.9177,4.9262,4.9006,4.9006,42700.0
2011-11-11 12:40:00,5.74,5.74,5.73,5.73,7500.0,4.9091,4.9091,4.9006,4.9006,7500.0
2011-11-11 12:45:00,5.73,5.76,5.73,5.75,210700.0,4.9006,4.9262,4.9006,4.9177,210700.0
2011-11-11 12:50:00,5.75,5.76,5.74,5.75,180300.0,4.9177,4.9262,4.9091,4.9177,180300.0
2011-11-11 12:55:00,5.75,5.77,5.75,5.76,141700.0,4.9177,4.9348,4.9177,4.9262,141700.0
2011-11-11 13:00:00,5.76,5.79,5.76,5.79,108100.0,4.9262,4.9519,4.9262,4.9519,108100.0
2011-11-11 13:05:00,5.79,5.8,5.78,5.79,78200.0,4.9519,4.9604,4.9433,4.9519,78200.0
2011-11-11 13:10:00,5.79,5.79,5.76,5.77,161000.0,4.9519,4.9519,4.9262,4.9348,161000.0
2011-11-11 13:15:00,5.77,5.77,5.75,5.76,82200.0,4.9348,4.9348,4.9177,4.9262,82200.0
2011-11-11 13:20:00,5.77,5.77,5.76,5.76,9700.0,4.9348,4.9348,4.9262,4.9262,9700.0
2011-11-11 13:25:00,5.76,5.77,5.75,5.76,14800.0,4.9262,4.9348,4.9177,4.9262,14800.0
2011-11-11 13:30:00,5.75,5.76,5.74,5.74,151900.0,4.9177,4.9262,4.9091,4.9091,151900.0
2011-11-11 13:35:00,5.75,5.75,5.74,5.75,93300.0,4.9177,4.9177,4.9091,4.9177,93300.0
2011-11-11 13:40:00,5.75,5.75,5.73,5.74,382800.0,4.9177,4.9177,4.9006,4.9091,382800.0
2011-11-11 13:45:00,5.74,5.77,5.74,5.76,245400.0,4.9091,4.9348,4.9091,4.9262,245400.0
2011-11-11 13:50:00,5.76,5.77,5.76,5.76,17400.0,4.9262,4.9348,4.9262,4.9262,17400.0
2011-11-11 13:55:00,5.76,5.77,5.74,5.75,251300.0,4.9262,4.9348,4.9091,4.9177,251300.0
2011-11-11 14:00:00,5.75,5.76,5.75,5.75,6900.0,4.9177,4.9262,4.9177,4.9177,6900.0
2011-11-11 14:05:00,5.75,5.76,5.75,5.75,54500.0,4.9177,4.9262,4.9177,4.9177,54500.0
2011-11-11 14:10:00,5.76,5.79,5.75,5.76,218000.0,4.9262,4.9519,4.9177,4.9262,218000.0
2011-11-11 14:15:00,5.77,5.78,5.76,5.77,56000.0,4.9348,4.9433,4.9262,4.9348,56000.0
2011-11-11 14:20:00,5.77,5.78,5.75,5.78,133300.0,4.9348,4.9433,4.9177,4.9433,133300.0
2011-11-11 14:25:00,5.78,5.79,5.77,5.78,27600.0,4.9433,4.9519,4.9348,4.9433,27600.0
2011-11-11 14:30:00,5.78,5.79,5.78,5.79,14200.0,4.9433,4.9519,4.9433,4.9519,14200.0
2011-11-11 14:35:00,5.79,5.8,5.78,5.78,142100.0,4.9519,4.9604,4.9433,4.9433,142100.0
2011-11-11 14:40:00,5.78,5.8,5.78,5.79,59200.0,4.9433,4.9604,4.9433,4.9519,59200.0
2011-11-11 14:45:00,5.8,5.8,5.77,5.78,97900.0,4.9604,4.9604,4.9348,4.9433,97900.0
2011-11-11 14:50:00,5.78,5.78,5.76,5.76,95200.0,4.9433,4.9433,4.9262,4.9262,95200.0
2011-11-11 14:55:00,5.77,5.77,5.74,5.75,105900.0,4.9348,4.9348,4.9091,4.9177,105900.0
2011-11-11 15:00:00,5.76,5.77,5.75,5.76,67700.0,4.9262,4.9348,4.9177,4.9262,67700.0
2011-11-11 15:05:00,5.76,5.77,5.73,5.75,171100.0,4.9262,4.9348,4.9006,4.9177,171100.0
2011-11-11 15:10:00,5.75,5.75,5.73,5.74,170800.0,4.9177,4.9177,4.9006,4.9091,170800.0
2011-11-11 15:15:00,5.74,5.76,5.74,5.75,102900.0,4.9091,4.9262,4.9091,4.9177,102900.0
2011-11-11 15:20:00,5.75,5.76,5.73,5.74,208700.0,4.9177,4.9262,4.9006,4.9091,208700.0
2011-11-11 15:25:00,5.74,5.77,5.74,5.77,71100.0,4.9091,4.9348,4.9091,4.9348,71100.0
2011-11-11 15:30:00,5.77,5.77,5.75,5.75,201000.0,4.9348,4.9348,4.9177,4.9177,201000.0
2011-11-11 15:35:00,5.76,5.76,5.74,5.74,102100.0,4.9262,4.9262,4.9091,4.9091,102100.0
2011-11-11 15:40:00,5.74,5.76,5.73,5.75,149900.0,4.9091,4.9262,4.9006,4.9177,149900.0
2011-11-11 15:45:00,5.76,5.76,5.74,5.76,289200.0,4.9262,4.9262,4.9091,4.9262,289200.0
2011-11-11 15:50:00,5.75,5.77,5.75,5.77,298400.0,4.9177,4.9348,4.9177,4.9348,298400.0
2011-11-11 15:55:00,5.76,5.77,5.76,5.77,303400.0,4.9262,4.9348,4.9262,4.9348,303400.0
2011-11-14 09:30:00,5.69,5.69,5.62,5.66,179400.0,4.8663,4.8663,4.8065,4.8407,179400.0
2011-11-14 09:35:00,5.66,5.72,5.66,5.68,53100.0,4.8407,4.892,4.8407,4.8578,53100.0
2011-11-14 09:40:00,5.69,5.69,5.64,5.66,63900.0,4.8663,4.8663,4.8236,4.8407,63900.0
2011-11-14 09:45:00,5.66,5.67,5.65,5.66,32700.0,4.8407,4.8492,4.8321,4.8407,32700.0
2011-11-14 09:50:00,5.67,5.67,5.63,5.65,68000.0,4.8492,4.8492,4.815,4.8321,68000.0
2011-11-14 09:55:00,5.65,5.67,5.65,5.67,34600.0,4.8321,4.8492,4.8321,4.8492,34600.0
2011-11-14 10:00:00,5.66,5.67,5.64,5.66,93900.0,4.8407,4.8492,4.8236,4.8407,93900.0
2011-11-14 10:05:00,5.66,5.66,5.65,5.65,45300.0,4.8407,4.8407,4.8321,4.8321,45300.0
2011-11-14 10:10:00,5.65,5.66,5.64,5.64,63800.0,4.8321,4.8407,4.8236,4.8236,63800.0
2011-11-14 10:15:00,5.64,5.65,5.6,5.6,85300.0,4.8236,4.8321,4.7894,4.7894,85300.0
2011-11-14 10:20:00,5.6,5.62,5.6,5.62,44100.0,4.7894,4.8065,4.7894,4.8065,44100.0
2011-11-14 10:25:00,5.62,5.63,5.61,5.62,92000.0,4.8065,4.815,4.7979,4.8065,92000.0
2011-11-14 10:30:00,5.62,5.62,5.57,5.57,123700.0,4.8065,4.8065,4.7637,4.7637,123700.0
2011-11-14 10:35:00,5.57,5.59,5.57,5.59,95700.0,4.7637,4.7808,4.7637,4.7808,95700.0
2011-11-14 10:40:00,5.59,5.59,5.57,5.58,105800.0,4.7808,4.7808,4.7637,4.7723,105800.0
2011-11-14 10:45:00,5.58,5.59,5.55,5.56,170700.0,4.7723,4.7808,4.7466,4.7552,170700.0
2011-11-14 10:50:00,5.57,5.6,5.57,5.6,66400.0,4.7637,4.7894,4.7637,4.7894,66400.0
2011-11-14 10:55:00,5.6,5.6,5.57,5.57,68300.0,4.7894,4.7894,4.7637,4.7637,68300.0
2011-11-14 11:00:00,5.57,5.59,5.57,5.59,50200.0,4.7637,4.7808,4.7637,4.7808,50200.0
2011-11-14 11:05:00,5.59,5.59,5.58,5.59,26300.0,4.7808,4.7808,4.7723,4.7808,26300.0
2011-11-14 11:10:00,5.59,5.59,5.57,5.57,97600.0,4.7808,4.7808,4.7637,4.7637,97600.0
2011-11-14 11:15:00,5.57,5.57,5.56,5.57,11300.0,4.7637,4.7637,4.7552,4.7637,11300.0
2011-11-14 11:20:00,5.56,5.59,5.55,5.58,126500.0,4.7552,4.7808,4.7466,4.7723,126500.0
2011-11-14 11:25:00,5.58,5.59,5.57,5.58,85200.0,4.7723,4.7808,4.7637,4.7723,85200.0
2011-11-14 11:30:00,5.58,5.59,5.57,5.58,51900.0,4.7723,4.7808,4.7637,4.7723,51900.0
2011-11-14 11:35:00,5.57,5.58,5.56,5.58,45000.0,4.7637,4.7723,4.7552,4.7723,45000.0
2011-11-14 11:40:00,5.57,5.58,5.54,5.54,74500.0,4.7637,4.7723,4.7381,4.7381,74500.0
2011-11-14 11:45:00,5.54,5.55,5.54,5.55,41400.0,4.7381,4.7466,4.7381,4.7466,41400.0
2011-11-14 11:50:00,5.54,5.56,5.52,5.54,117200.0,4.7381,4.7552,4.721,4.7381,117200.0
2011-11-14 11:55:00,5.54,5.54,5.52,5.53,60700.0,4.7381,4.7381,4.721,4.7295,60700.0
2011-11-14 12:00:00,5.53,5.55,5.53,5.55,80800.0,4.7295,4.7466,4.7295,4.7466,80800.0
2011-11-14 12:05:00,5.55,5.55,5.53,5.54,83700.0,4.7466,4.7466,4.7295,4.7381,83700.0
2011-11-14 12:10:00,5.54,5.55,5.53,5.53,43500.0,4.7381,4.7466,4.7295,4.7295,43500.0
2011-11-14 12:15:00,5.53,5.54,5.52,5.53,52700.0,4.7295,4.7381,4.721,4.7295,52700.0
2011-11-14 12:20:00,5.52,5.53,5.5,5.5,174400.0,4.721,4.7295,4.7039,4.7039,174400.0
2011-11-14 12:25:00,5.5,5.52,5.5,5.52,58700.0,4.7039,4.721,4.7039,4.721,58700.0
2011-11-14 12:30:00,5.51,5.52,5.51,5.52,30800.0,4.7124,4.721,4.7124,4.721,30800.0
2011-11-14 12:35:00,5.51,5.54,5.51,5.54,89100.0,4.7124,4.7381,4.7124,4.7381,89100.0
2011-11-14 12:40:00,5.54,5.54,5.53,5.54,25800.0,4.7381,4.7381,4.7295,4.7381,25800.0
2011-11-14 12:45:00,5.53,5.57,5.52,5.55,418000.0,4.7295,4.7637,4.721,4.7466,418000.0
2011-11-14 12:50:00,5.54,5.56,5.54,5.55,58400.0,4.7381,4.7552,4.7381,4.7466,58400.0
2011-11-14 12:55:00,5.55,5.57,5.55,5.57,94600.0,4.7466,4.7637,4.7466,4.7637,94600.0
2011-11-14 13:00:00,5.56,5.57,5.55,5.56,109400.0,4.7552,4.7637,4.7466,4.7552,109400.0
2011-11-14 13:05:00,5.56,5.57,5.56,5.56,13200.0,4.7552,4.7637,4.7552,4.7552,13200.0
2011-11-14 13:10:00,5.56,5.57,5.56,5.57,27300.0,4.7552,4.7637,4.7552,4.7637,27300.0
2011-11-14 13:15:00,5.56,5.58,5.56,5.57,44700.0,4.7552,4.7723,4.7552,4.7637,44700.0
2011-11-14 13:20:00,5.58,5.59,5.57,5.58,42000.0,4.7723,4.7808,4.7637,4.7723,42000.0
2011-11-14 13:25:00,5.58,5.59,5.57,5.58,109800.0,4.7723,4.7808,4.7637,4.7723,109800.0
2011-11-14 13:30:00,5.59,5.6,5.58,5.58,128100.0,4.7808,4.7894,4.7723,4.7723,128100.0
2011-11-14 13:35:00,5.59,5.62,5.58,5.62,85000.0,4.7808,4.8065,4.7723,4.8065,85000.0
2011-11-14 13:40:00,5.62,5.62,5.6,5.61,99300.0,4.8065,4.8065,4.7894,4.7979,99300.0
2011-11-14 13:45:00,5.62,5.62,5.6,5.6,50900.0,4.8065,4.8065,4.7894,4.7894,50900.0
2011-11-14 13:50:00,5.6,5.6,5.59,5.59,35000.0,4.7894,4.7894,4.7808,4.7808,35000.0
2011-11-14 13:55:00,5.59,5.61,5.58,5.6,190900.0,4.7808,4.7979,4.7723,4.7894,190900.0
2011-11-14 14:00:00,5.6,5.61,5.59,5.6,77300.0,4.7894,4.7979,4.7808,4.7894,77300.0
2011-11-14 14:05:00,5.61,5.62,5.6,5.61,108300.0,4.7979,4.8065,4.7894,4.7979,108300.0
2011-11-14 14:10:00,5.61,5.61,5.6,5.6,18400.0,4.7979,4.7979,4.7894,4.7894,18400.0
2011-11-14 14:15:00,5.6,5.61,5.6,5.61,166000.0,4.7894,4.7979,4.7894,4.7979,166000.0
2011-11-14 14:20:00,5.61,5.62,5.6,5.61,37100.0,4.7979,4.8065,4.7894,4.7979,37100.0
2011-11-14 14:25:00,5.62,5.62,5.6,5.6,91700.0,4.8065,4.8065,4.7894,4.7894,91700.0
2011-11-14 14:30:00,5.6,5.61,5.6,5.61,44000.0,4.7894,4.7979,4.7894,4.7979,44000.0
2011-11-14 14:35:00,5.6,5.61,5.6,5.6,42800.0,4.7894,4.7979,4.7894,4.7894,42800.0
2011-11-14 14:40:00,5.6,5.61,5.6,5.6,33300.0,4.7894,4.7979,4.7894,4.7894,33300.0
2011-11-14 14:45:00,5.6,5.61,5.58,5.58,80600.0,4.7894,4.7979,4.7723,4.7723,80600.0
2011-11-14 14:50:00,5.58,5.59,5.57,5.57,87400.0,4.7723,4.7808,4.7637,4.7637,87400.0
2011-11-14 14:55:00,5.57,5.58,5.54,5.54,92900.0,4.7637,4.7723,4.7381,4.7381,92900.0
2011-11-14 15:00:00,5.55,5.59,5.54,5.56,206800.0,4.7466,4.7808,4.7381,4.7552,206800.0
2011-11-14 15:05:00,5.56,5.57,5.56,5.57,23700.0,4.7552,4.7637,4.7552,4.7637,23700.0
2011-11-14 15:10:00,5.57,5.57,5.56,5.56,46100.0,4.7637,4.7637,4.7552,4.7552,46100.0
2011-11-14 15:15:00,5.56,5.57,5.56,5.57,86700.0,4.7552,4.7637,4.7552,4.7637,86700.0
2011-11-14 15:20:00,5.56,5.57,5.56,5.57,109000.0,4.7552,4.7637,4.7552,4.7637,109000.0
2011-11-14 15:25:00,5.56,5.58,5.56,5.57,157400.0,4.7552,4.7723,4.7552,4.7637,157400.0
2011-11-14 15:30:00,5.58,5.59,5.57,5.58,194000.0,4.7723,4.7808,4.7637,4.7723,194000.0
2011-11-14 15:35:00,5.58,5.58,5.56,5.58,188700.0,4.7723,4.7723,4.7552,4.7723,188700.0
2011-11-14 15:40:00,5.57,5.59,5.57,5.58,157000.0,4.7637,4.7808,4.7637,4.7723,157000.0
2011-11-14 15:45:00,5.58,5.59,5.57,5.57,249500.0,4.7723,4.7808,4.7637,4.7637,249500.0
2011-11-14 15:50:00,5.57,5.58,5.56,5.57,222600.0,4.7637,4.7723,4.7552,4.7637,222600.0
2011-11-14 15:55:00,5.57,5.57,5.52,5.54,940400.0,4.7637,4.7637,4.721,4.7381,940400.0
2011-11-15 09:30:00,5.48,5.52,5.46,5.49,106500.0,4.6867,4.721,4.6696,4.6953,106500.0
2011-11-15 09:35:00,5.49,5.56,5.46,5.54,75800.0,4.6953,4.7552,4.6696,4.7381,75800.0
2011-11-15 09:40:00,5.54,5.55,5.49,5.49,70600.0,4.7381,4.7466,4.6953,4.6953,70600.0
2011-11-15 09:45:00,5.5,5.55,5.49,5.49,89000.0,4.7039,4.7466,4.6953,4.6953,89000.0
2011-11-15 09:50:00,5.49,5.5,5.48,5.48,56300.0,4.6953,4.7039,4.6867,4.6867,56300.0
2011-11-15 09:55:00,5.48,5.5,5.47,5.49,87600.0,4.6867,4.7039,4.6782,4.6953,87600.0
2011-11-15 10:00:00,5.49,5.5,5.47,5.47,74700.0,4.6953,4.7039,4.6782,4.6782,74700.0
2011-11-15 10:05:00,5.48,5.5,5.47,5.49,131100.0,4.6867,4.7039,4.6782,4.6953,131100.0
2011-11-15 10:10:00,5.5,5.5,5.46,5.47,216700.0,4.7039,4.7039,4.6696,4.6782,216700.0
2011-11-15 10:15:00,5.47,5.48,5.45,5.46,106800.0,4.6782,4.6867,4.6611,4.6696,106800.0
2011-11-15 10:20:00,5.46,5.48,5.44,5.45,108400.0,4.6696,4.6867,4.6525,4.6611,108400.0
2011-11-15 10:25:00,5.45,5.48,5.45,5.47,54000.0,4.6611,4.6867,4.6611,4.6782,54000.0
2011-11-15 10:30:00,5.48,5.51,5.46,5.49,143600.0,4.6867,4.7124,4.6696,4.6953,143600.0
2011-11-15 10:35:00,5.5,5.5,5.48,5.49,50500.0,4.7039,4.7039,4.6867,4.6953,50500.0
2011-11-15 10:40:00,5.48,5.51,5.46,5.5,110800.0,4.6867,4.7124,4.6696,4.7039,110800.0
2011-11-15 10:45:00,5.5,5.53,5.49,5.49,166300.0,4.7039,4.7295,4.6953,4.6953,166300.0
2011-11-15 10:50:00,5.5,5.5,5.49,5.49,75000.0,4.7039,4.7039,4.6953,4.6953,75000.0
2011-11-15 10:55:00,5.49,5.51,5.47,5.48,74200.0,4.6953,4.7124,4.6782,4.6867,74200.0
2011-11-15 11:00:00,5.48,5.5,5.46,5.5,103300.0,4.6867,4.7039,4.6696,4.7039,103300.0
2011-11-15 11:05:00,5.5,5.5,5.46,5.48,67800.0,4.7039,4.7039,4.6696,4.6867,67800.0
2011-11-15 11:10:00,5.48,5.5,5.47,5.5,109500.0,4.6867,4.7039,4.6782,4.7039,109500.0
2011-11-15 11:15:00,5.5,5.5,5.45,5.45,216300.0,4.7039,4.7039,4.6611,4.6611,216300.0
2011-11-15 11:20:00,5.45,5.46,5.43,5.45,225800.0,4.6611,4.6696,4.644,4.6611,225800.0
2011-11-15 11:25:00,5.45,5.46,5.44,5.46,82200.0,4.6611,4.6696,4.6525,4.6696,82200.0
2011-11-15 11:30:00,5.46,5.46,5.39,5.39,305700.0,4.6696,4.6696,4.6098,4.6098,305700.0
2011-11-15 11:35:00,5.4,5.42,5.39,5.4,177600.0,4.6183,4.6354,4.6098,4.6183,177600.0
2011-11-15 11:40:00,5.4,5.43,5.39,5.42,147300.0,4.6183,4.644,4.6098,4.6354,147300.0
2011-11-15 11:45:00,5.42,5.44,5.41,5.43,211600.0,4.6354,4.6525,4.6269,4.644,211600.0
2011-11-15 11:50:00,5.42,5.44,5.41,5.44,175700.0,4.6354,4.6525,4.6269,4.6525,175700.0
2011-11-15 11:55:00,5.44,5.49,5.43,5.49,178100.0,4.6525,4.6953,4.644,4.6953,178100.0
2011-11-15 12:00:00,5.49,5.49,5.45,5.48,257500.0,4.6953,4.6953,4.6611,4.6867,257500.0
2011-11-15 12:05:00,5.48,5.5,5.46,5.47,222300.0,4.6867,4.7039,4.6696,4.6782,222300.0
2011-11-15 12:10:00,5.46,5.47,5.45,5.47,95600.0,4.6696,4.6782,4.6611,4.6782,95600.0
2011-11-15 12:15:00,5.47,5.48,5.45,5.46,107400.0,4.6782,4.6867,4.6611,4.6696,107400.0
2011-11-15 12:20:00,5.46,5.47,5.45,5.46,112400.0,4.6696,4.6782,4.6611,4.6696,112400.0
2011-11-15 12:25:00,5.47,5.48,5.46,5.47,109300.0,4.6782,4.6867,4.6696,4.6782,109300.0
2011-11-15 12:30:00,5.47,5.53,5.47,5.52,345800.0,4.6782,4.7295,4.6782,4.721,345800.0
2011-11-15 12:35:00,5.52,5.54,5.49,5.49,270300.0,4.721,4.7381,4.6953,4.6953,270300.0
2011-11-15 12:40:00,5.5,5.51,5.49,5.5,85800.0,4.7039,4.7124,4.6953,4.7039,85800.0
2011-11-15 12:45:00,5.51,5.51,5.48,5.48,47400.0,4.7124,4.7124,4.6867,4.6867,47400.0
2011-11-15 12:50:00,5.48,5.49,5.48,5.48,13900.0,4.6867,4.6953,4.6867,4.6867,13900.0
2011-11-15 12:55:00,5.48,5.51,5.48,5.5,73900.0,4.6867,4.7124,4.6867,4.7039,73900.0
2011-11-15 13:00:00,5.51,5.54,5.5,5.53,147600.0,4.7124,4.7381,4.7039,4.7295,147600.0
2011-11-15 13:05:00,5.53,5.53,5.5,5.52,111900.0,4.7295,4.7295,4.7039,4.721,111900.0
2011-11-15 13:10:00,5.52,5.53,5.51,5.52,53100.0,4.721,4.7295,4.7124,4.721,53100.0
2011-11-15 13:15:00,5.51,5.54,5.5,5.51,131800.0,4.7124,4.7381,4.7039,4.7124,131800.0
2011-11-15 13:20:00,5.51,5.54,5.51,5.53,119800.0,4.7124,4.7381,4.7124,4.7295,119800.0
2011-11-15 13:25:00,5.53,5.53,5.52,5.53,39900.0,4.7295,4.7295,4.721,4.7295,39900.0
2011-11-15 13:30:00,5.53,5.53,5.5,5.51,272600.0,4.7295,4.7295,4.7039,4.7124,272600.0
2011-11-15 13:35:00,5.51,5.51,5.5,5.51,211400.0,4.7124,4.7124,4.7039,4.7124,211400.0
2011-11-15 13:40:00,5.51,5.52,5.5,5.52,147100.0,4.7124,4.721,4.7039,4.721,147100.0
2011-11-15 13:45:00,5.52,5.52,5.51,5.51,28700.0,4.721,4.721,4.7124,4.7124,28700.0
2011-11-15 13:50:00,5.51,5.54,5.51,5.54,109400.0,4.7124,4.7381,4.7124,4.7381,109400.0
2011-11-15 13:55:00,5.54,5.54,5.52,5.54,95200.0,4.7381,4.7381,4.721,4.7381,95200.0
2011-11-15 14:00:00,5.53,5.55,5.52,5.54,322200.0,4.7295,4.7466,4.721,4.7381,322200.0
2011-11-15 14:05:00,5.54,5.54,5.53,5.54,37300.0,4.7381,4.7381,4.7295,4.7381,37300.0
2011-11-15 14:10:00,5.54,5.57,5.53,5.57,173800.0,4.7381,4.7637,4.7295,4.7637,173800.0
2011-11-15 14:15:00,5.57,5.57,5.54,5.54,71200.0,4.7637,4.7637,4.7381,4.7381,71200.0
2011-11-15 14:20:00,5.54,5.56,5.53,5.56,170200.0,4.7381,4.7552,4.7295,4.7552,170200.0
2011-11-15 14:25:00,5.56,5.56,5.53,5.53,156000.0,4.7552,4.7552,4.7295,4.7295,156000.0
2011-11-15 14:30:00,5.54,5.56,5.53,5.55,151400.0,4.7381,4.7552,4.7295,4.7466,151400.0
2011-11-15 14:35:00,5.56,5.56,5.55,5.55,37600.0,4.7552,4.7552,4.7466,4.7466,37600.0
2011-11-15 14:40:00,5.56,5.56,5.54,5.54,119200.0,4.7552,4.7552,4.7381,4.7381,119200.0
2011-11-15 14:45:00,5.54,5.57,5.54,5.57,143500.0,4.7381,4.7637,4.7381,4.7637,143500.0
2011-11-15 14:50:00,5.57,5.59,5.56,5.57,171500.0,4.7637,4.7808,4.7552,4.7637,171500.0
2011-11-15 14:55:00,5.58,5.58,5.56,5.57,73600.0,4.7723,4.7723,4.7552,4.7637,73600.0
2011-11-15 15:00:00,5.57,5.58,5.56,5.58,83000.0,4.7637,4.7723,4.7552,4.7723,83000.0
2011-11-15 15:05:00,5.58,5.58,5.57,5.57,57000.0,4.7723,4.7723,4.7637,4.7637,57000.0
2011-11-15 15:10:00,5.58,5.59,5.57,5.58,88500.0,4.7723,4.7808,4.7637,4.7723,88500.0
2011-11-15 15:15:00,5.59,5.59,5.55,5.56,215300.0,4.7808,4.7808,4.7466,4.7552,215300.0
2011-11-15 15:20:00,5.55,5.57,5.55,5.57,74500.0,4.7466,4.7637,4.7466,4.7637,74500.0
2011-11-15 15:25:00,5.57,5.6,5.56,5.6,92700.0,4.7637,4.7894,4.7552,4.7894,92700.0
2011-11-15 15:30:00,5.59,5.6,5.58,5.58,102800.0,4.7808,4.7894,4.7723,4.7723,102800.0
2011-11-15 15:35:00,5.58,5.59,5.56,5.57,234600.0,4.7723,4.7808,4.7552,4.7637,234600.0
2011-11-15 15:40:00,5.57,5.59,5.56,5.56,156600.0,4.7637,4.7808,4.7552,4.7552,156600.0
2011-11-15 15:45:00,5.57,5.58,5.55,5.55,483700.0,4.7637,4.7723,4.7466,4.7466,483700.0
2011-11-15 15:50:00,5.55,5.56,5.52,5.52,629600.0,4.7466,4.7552,4.721,4.721,629600.0
2011-11-15 15:55:00,5.53,5.53,5.52,5.52,531400.0,4.7295,4.7295,4.721,4.721,531400.0
2011-11-16 09:30:00,5.45,5.49,5.41,5.44,193500.0,4.6611,4.6953,4.6269,4.6525,193500.0
2011-11-16 09:35:00,5.44,5.55,5.44,5.54,227800.0,4.6525,4.7466,4.6525,4.7381,227800.0
2011-11-16 09:40:00,5.55,5.58,5.53,5.53,270800.0,4.7466,4.7723,4.7295,4.7295,270800.0
2011-11-16 09:45:00,5.53,5.59,5.53,5.58,105800.0,4.7295,4.7808,4.7295,4.7723,105800.0
2011-11-16 09:50:00,5.58,5.62,5.57,5.62,182200.0,4.7723,4.8065,4.7637,4.8065,182200.0
2011-11-16 09:55:00,5.62,5.68,5.61,5.66,302600.0,4.8065,4.8578,4.7979,4.8407,302600.0
2011-11-16 10:00:00,5.66,5.78,5.66,5.69,725900.0,4.8407,4.9433,4.8407,4.8663,725900.0
2011-11-16 10:05:00,5.69,5.69,5.64,5.66,169900.0,4.8663,4.8663,4.8236,4.8407,169900.0
2011-11-16 10:10:00,5.66,5.68,5.65,5.66,206100.0,4.8407,4.8578,4.8321,4.8407,206100.0
2011-11-16 10:15:00,5.67,5.69,5.66,5.67,243500.0,4.8492,4.8663,4.8407,4.8492,243500.0
2011-11-16 10:20:00,5.68,5.68,5.6,5.63,176800.0,4.8578,4.8578,4.7894,4.815,176800.0
2011-11-16 10:25:00,5.62,5.64,5.6,5.6,126600.0,4.8065,4.8236,4.7894,4.7894,126600.0
2011-11-16 10:30:00,5.61,5.63,5.6,5.63,112400.0,4.7979,4.815,4.7894,4.815,112400.0
2011-11-16 10:35:00,5.62,5.64,5.62,5.63,118200.0,4.8065,4.8236,4.8065,4.815,118200.0
2011-11-16 10:40:00,5.62,5.66,5.62,5.65,176900.0,4.8065,4.8407,4.8065,4.8321,176900.0
2011-11-16 10:45:00,5.65,5.69,5.65,5.69,117500.0,4.8321,4.8663,4.8321,4.8663,117500.0
2011-11-16 10:50:00,5.68,5.69,5.67,5.67,66500.0,4.8578,4.8663,4.8492,4.8492,66500.0
2011-11-16 10:55:00,5.68,5.68,5.67,5.67,48700.0,4.8578,4.8578,4.8492,4.8492,48700.0
2011-11-16 11:00:00,5.67,5.69,5.67,5.69,136100.0,4.8492,4.8663,4.8492,4.8663,136100.0
2011-11-16 11:05:00,5.69,5.7,5.67,5.68,71000.0,4.8663,4.8749,4.8492,4.8578,71000.0
2011-11-16 11:10:00,5.67,5.68,5.67,5.68,56400.0,4.8492,4.8578,4.8492,4.8578,56400.0
2011-11-16 11:15:00,5.67,5.7,5.67,5.69,160200.0,4.8492,4.8749,4.8492,4.8663,160200.0
2011-11-16 11:20:00,5.7,5.7,5.68,5.69,64200.0,4.8749,4.8749,4.8578,4.8663,64200.0
2011-11-16 11:25:00,5.69,5.71,5.66,5.66,260500.0,4.8663,4.8835,4.8407,4.8407,260500.0
2011-11-16 11:30:00,5.67,5.69,5.66,5.67,133100.0,4.8492,4.8663,4.8407,4.8492,133100.0
2011-11-16 11:35:00,5.67,5.68,5.66,5.66,130100.0,4.8492,4.8578,4.8407,4.8407,130100.0
2011-11-16 11:40:00,5.67,5.68,5.66,5.67,69200.0,4.8492,4.8578,4.8407,4.8492,69200.0
2011-11-16 11:45:00,5.68,5.68,5.65,5.65,101900.0,4.8578,4.8578,4.8321,4.8321,101900.0
2011-11-16 11:50:00,5.65,5.66,5.65,5.65,63500.0,4.8321,4.8407,4.8321,4.8321,63500.0
2011-11-16 11:55:00,5.65,5.66,5.65,5.65,23700.0,4.8321,4.8407,4.8321,4.8321,23700.0
2011-11-16 12:00:00,5.65,5.67,5.65,5.67,79800.0,4.8321,4.8492,4.8321,4.8492,79800.0
2011-11-16 12:05:00,5.67,5.67,5.64,5.64,180300.0,4.8492,4.8492,4.8236,4.8236,180300.0
2011-11-16 12:10:00,5.65,5.65,5.62,5.63,102200.0,4.8321,4.8321,4.8065,4.815,102200.0
2011-11-16 12:15:00,5.64,5.64,5.63,5.63,15800.0,4.8236,4.8236,4.815,4.815,15800.0
2011-11-16 12:20:00,5.64,5.65,5.63,5.65,87800.0,4.8236,4.8321,4.815,4.8321,87800.0
2011-11-16 12:25:00,5.64,5.65,5.64,5.65,32100.0,4.8236,4.8321,4.8236,4.8321,32100.0
2011-11-16 12:30:00,5.64,5.66,5.64,5.66,89200.0,4.8236,4.8407,4.8236,4.8407,89200.0
2011-11-16 12:35:00,5.65,5.69,5.65,5.68,234300.0,4.8321,4.8663,4.8321,4.8578,234300.0
2011-11-16 12:40:00,5.67,5.68,5.66,5.68,149900.0,4.8492,4.8578,4.8407,4.8578,149900.0
2011-11-16 12:45:00,5.67,5.68,5.66,5.67,95500.0,4.8492,4.8578,4.8407,4.8492,95500.0
2011-11-16 12:50:00,5.67,5.67,5.65,5.65,94400.0,4.8492,4.8492,4.8321,4.8321,94400.0
2011-11-16 12:55:00,5.65,5.66,5.65,5.66,28500.0,4.8321,4.8407,4.8321,4.8407,28500.0
2011-11-16 13:00:00,5.66,5.67,5.66,5.67,87400.0,4.8407,4.8492,4.8407,4.8492,87400.0
2011-11-16 13:05:00,5.67,5.68,5.66,5.67,54500.0,4.8492,4.8578,4.8407,4.8492,54500.0
2011-11-16 13:10:00,5.67,5.68,5.66,5.68,53700.0,4.8492,4.8578,4.8407,4.8578,53700.0
2011-11-16 13:15:00,5.68,5.7,5.67,5.7,80300.0,4.8578,4.8749,4.8492,4.8749,80300.0
2011-11-16 13:20:00,5.7,5.71,5.69,5.71,101200.0,4.8749,4.8835,4.8663,4.8835,101200.0
2011-11-16 13:25:00,5.7,5.74,5.7,5.72,207900.0,4.8749,4.9091,4.8749,4.892,207900.0
2011-11-16 13:30:00,5.71,5.72,5.71,5.71,29000.0,4.8835,4.892,4.8835,4.8835,29000.0
2011-11-16 13:35:00,5.71,5.72,5.71,5.71,89100.0,4.8835,4.892,4.8835,4.8835,89100.0
2011-11-16 13:40:00,5.72,5.74,5.71,5.74,280900.0,4.892,4.9091,4.8835,4.9091,280900.0
2011-11-16 13:45:00,5.74,5.75,5.73,5.74,108900.0,4.9091,4.9177,4.9006,4.9091,108900.0
2011-11-16 13:50:00,5.74,5.75,5.73,5.74,57700.0,4.9091,4.9177,4.9006,4.9091,57700.0
2011-11-16 13:55:00,5.75,5.75,5.72,5.72,117800.0,4.9177,4.9177,4.892,4.892,117800.0
2011-11-16 14:00:00,5.72,5.73,5.72,5.73,54700.0,4.892,4.9006,4.892,4.9006,54700.0
2011-11-16 14:05:00,5.72,5.73,5.72,5.73,104100.0,4.892,4.9006,4.892,4.9006,104100.0
2011-11-16 14:10:00,5.72,5.73,5.7,5.71,86000.0,4.892,4.9006,4.8749,4.8835,86000.0
2011-11-16 14:15:00,5.71,5.71,5.7,5.71,69900.0,4.8835,4.8835,4.8749,4.8835,69900.0
2011-11-16 14:20:00,5.7,5.74,5.7,5.74,144200.0,4.8749,4.9091,4.8749,4.9091,144200.0
2011-11-16 14:25:00,5.73,5.75,5.73,5.74,63800.0,4.9006,4.9177,4.9006,4.9091,63800.0
2011-11-16 14:30:00,5.74,5.75,5.73,5.75,265900.0,4.9091,4.9177,4.9006,4.9177,265900.0
2011-11-16 14:35:00,5.75,5.75,5.74,5.75,120600.0,4.9177,4.9177,4.9091,4.9177,120600.0
2011-11-16 14:40:00,5.75,5.75,5.74,5.75,30500.0,4.9177,4.9177,4.9091,4.9177,30500.0
2011-11-16 14:45:00,5.75,5.75,5.71,5.72,214800.0,4.9177,4.9177,4.8835,4.892,214800.0
2011-11-16 14:50:00,5.73,5.73,5.69,5.7,106700.0,4.9006,4.9006,4.8663,4.8749,106700.0
2011-11-16 14:55:00,5.71,5.72,5.7,5.71,85600.0,4.8835,4.892,4.8749,4.8835,85600.0
2011-11-16 15:00:00,5.71,5.72,5.71,5.72,68900.0,4.8835,4.892,4.8835,4.892,68900.0
2011-11-16 15:05:00,5.71,5.74,5.71,5.74,123700.0,4.8835,4.9091,4.8835,4.9091,123700.0
2011-11-16 15:10:00,5.74,5.74,5.69,5.69,312400.0,4.9091,4.9091,4.8663,4.8663,312400.0
2011-11-16 15:15:00,5.68,5.69,5.64,5.67,239200.0,4.8578,4.8663,4.8236,4.8492,239200.0
2011-11-16 15:20:00,5.68,5.68,5.63,5.66,353800.0,4.8578,4.8578,4.815,4.8407,353800.0
2011-11-16 15:25:00,5.66,5.66,5.61,5.62,482700.0,4.8407,4.8407,4.7979,4.8065,482700.0
2011-11-16 15:30:00,5.62,5.63,5.56,5.58,328900.0,4.8065,4.815,4.7552,4.7723,328900.0
2011-11-16 15:35:00,5.58,5.62,5.55,5.62,351300.0,4.7723,4.8065,4.7466,4.8065,351300.0
2011-11-16 15:40:00,5.62,5.63,5.6,5.63,251900.0,4.8065,4.815,4.7894,4.815,251900.0
2011-11-16 15:45:00,5.63,5.64,5.61,5.64,262400.0,4.815,4.8236,4.7979,4.8236,262400.0
2011-11-16 15:50:00,5.63,5.63,5.58,5.59,558400.0,4.815,4.815,4.7723,4.7808,558400.0
2011-11-16 15:55:00,5.6,5.6,5.57,5.58,501500.0,4.7894,4.7894,4.7637,4.7723,501500.0
2011-11-17 09:30:00,5.65,5.69,5.62,5.66,167400.0,4.8321,4.8663,4.8065,4.8407,167400.0
2011-11-17 09:35:00,5.65,5.67,5.58,5.58,142200.0,4.8321,4.8492,4.7723,4.7723,142200.0
2011-11-17 09:40:00,5.58,5.66,5.57,5.62,80300.0,4.7723,4.8407,4.7637,4.8065,80300.0
2011-11-17 09:45:00,5.63,5.63,5.58,5.61,78400.0,4.815,4.815,4.7723,4.7979,78400.0
2011-11-17 09:50:00,5.6,5.62,5.59,5.61,52100.0,4.7894,4.8065,4.7808,4.7979,52100.0
2011-11-17 09:55:00,5.62,5.65,5.61,5.63,49700.0,4.8065,4.8321,4.7979,4.815,49700.0
2011-11-17 10:00:00,5.63,5.63,5.6,5.62,135200.0,4.815,4.815,4.7894,4.8065,135200.0
2011-11-17 10:05:00,5.62,5.65,5.59,5.65,64900.0,4.8065,4.8321,4.7808,4.8321,64900.0
2011-11-17 10:10:00,5.64,5.66,5.62,5.62,89700.0,4.8236,4.8407,4.8065,4.8065,89700.0
2011-11-17 10:15:00,5.62,5.66,5.62,5.64,158700.0,4.8065,4.8407,4.8065,4.8236,158700.0
2011-11-17 10:20:00,5.64,5.66,5.61,5.61,85200.0,4.8236,4.8407,4.7979,4.7979,85200.0
2011-11-17 10:25:00,5.62,5.66,5.59,5.66,347500.0,4.8065,4.8407,4.7808,4.8407,347500.0
2011-11-17 10:30:00,5.66,5.68,5.62,5.68,136300.0,4.8407,4.8578,4.8065,4.8578,136300.0
2011-11-17 10:35:00,5.68,5.69,5.66,5.67,78900.0,4.8578,4.8663,4.8407,4.8492,78900.0
2011-11-17 10:40:00,5.68,5.69,5.67,5.67,59700.0,4.8578,4.8663,4.8492,4.8492,59700.0
2011-11-17 10:45:00,5.67,5.68,5.64,5.64,56000.0,4.8492,4.8578,4.8236,4.8236,56000.0
2011-11-17 10:50:00,5.64,5.66,5.63,5.65,61600.0,4.8236,4.8407,4.815,4.8321,61600.0
2011-11-17 10:55:00,5.65,5.67,5.63,5.63,90800.0,4.8321,4.8492,4.815,4.815,90800.0
2011-11-17 11:00:00,5.63,5.64,5.6,5.61,127800.0,4.815,4.8236,4.7894,4.7979,127800.0
2011-11-17 11:05:00,5.6,5.62,5.58,5.61,155400.0,4.7894,4.8065,4.7723,4.7979,155400.0
2011-11-17 11:10:00,5.61,5.61,5.59,5.6,52800.0,4.7979,4.7979,4.7808,4.7894,52800.0
2011-11-17 11:15:00,5.59,5.61,5.58,5.6,92500.0,4.7808,4.7979,4.7723,4.7894,92500.0
2011-11-17 11:20:00,5.6,5.6,5.56,5.57,107900.0,4.7894,4.7894,4.7552,4.7637,107900.0
2011-11-17 11:25:00,5.58,5.62,5.57,5.59,83500.0,4.7723,4.8065,4.7637,4.7808,83500.0
2011-11-17 11:30:00,5.6,5.62,5.6,5.6,62700.0,4.7894,4.8065,4.7894,4.7894,62700.0
2011-11-17 11:35:00,5.6,5.62,5.59,5.62,75900.0,4.7894,4.8065,4.7808,4.8065,75900.0
2011-11-17 11:40:00,5.61,5.67,5.61,5.67,259500.0,4.7979,4.8492,4.7979,4.8492,259500.0
2011-11-17 11:45:00,5.66,5.67,5.63,5.64,163200.0,4.8407,4.8492,4.815,4.8236,163200.0
2011-11-17 11:50:00,5.64,5.68,5.64,5.66,119000.0,4.8236,4.8578,4.8236,4.8407,119000.0
2011-11-17 11:55:00,5.66,5.66,5.63,5.66,81200.0,4.8407,4.8407,4.815,4.8407,81200.0
2011-11-17 12:00:00,5.65,5.67,5.64,5.65,89900.0,4.8321,4.8492,4.8236,4.8321,89900.0
2011-11-17 12:05:00,5.66,5.66,5.64,5.65,70700.0,4.8407,4.8407,4.8236,4.8321,70700.0
2011-11-17 12:10:00,5.64,5.65,5.61,5.62,112500.0,4.8236,4.8321,4.7979,4.8065,112500.0
2011-11-17 12:15:00,5.61,5.65,5.61,5.64,124700.0,4.7979,4.8321,4.7979,4.8236,124700.0
2011-11-17 12:20:00,5.64,5.65,5.63,5.64,74300.0,4.8236,4.8321,4.815,4.8236,74300.0
2011-11-17 12:25:00,5.64,5.64,5.61,5.61,147000.0,4.8236,4.8236,4.7979,4.7979,147000.0
2011-11-17 12:30:00,5.61,5.61,5.53,5.55,182700.0,4.7979,4.7979,4.7295,4.7466,182700.0
2011-11-17 12:35:00,5.55,5.57,5.49,5.52,282100.0,4.7466,4.7637,4.6953,4.721,282100.0
2011-11-17 12:40:00,5.52,5.54,5.47,5.54,167600.0,4.721,4.7381,4.6782,4.7381,167600.0
2011-11-17 12:45:00,5.54,5.54,5.52,5.52,79100.0,4.7381,4.7381,4.721,4.721,79100.0
2011-11-17 12:50:00,5.53,5.57,5.52,5.57,97100.0,4.7295,4.7637,4.721,4.7637,97100.0
2011-11-17 12:55:00,5.57,5.57,5.53,5.56,44000.0,4.7637,4.7637,4.7295,4.7552,44000.0
2011-11-17 13:00:00,5.57,5.57,5.51,5.52,42900.0,4.7637,4.7637,4.7124,4.721,42900.0
2011-11-17 13:05:00,5.52,5.53,5.5,5.5,81000.0,4.721,4.7295,4.7039,4.7039,81000.0
2011-11-17 13:10:00,5.5,5.53,5.5,5.52,39300.0,4.7039,4.7295,4.7039,4.721,39300.0
2011-11-17 13:15:00,5.52,5.55,5.51,5.54,69400.0,4.721,4.7466,4.7124,4.7381,69400.0
2011-11-17 13:20:00,5.53,5.54,5.52,5.54,35700.0,4.7295,4.7381,4.721,4.7381,35700.0
2011-11-17 13:25:00,5.53,5.54,5.5,5.52,67500.0,4.7295,4.7381,4.7039,4.721,67500.0
2011-11-17 13:30:00,5.52,5.52,5.49,5.5,53800.0,4.721,4.721,4.6953,4.7039,53800.0
2011-11-17 13:35:00,5.5,5.5,5.49,5.49,97600.0,4.7039,4.7039,4.6953,4.6953,97600.0
2011-11-17 13:40:00,5.5,5.51,5.46,5.49,126500.0,4.7039,4.7124,4.6696,4.6953,126500.0
2011-11-17 13:45:00,5.49,5.49,5.47,5.47,55400.0,4.6953,4.6953,4.6782,4.6782,55400.0
2011-11-17 13:50:00,5.48,5.48,5.42,5.43,148900.0,4.6867,4.6867,4.6354,4.644,148900.0
2011-11-17 13:55:00,5.43,5.49,5.43,5.47,109400.0,4.644,4.6953,4.644,4.6782,109400.0
2011-11-17 14:00:00,5.48,5.48,5.46,5.46,63600.0,4.6867,4.6867,4.6696,4.6696,63600.0
2011-11-17 14:05:00,5.46,5.49,5.46,5.47,51000.0,4.6696,4.6953,4.6696,4.6782,51000.0
2011-11-17 14:10:00,5.48,5.49,5.46,5.47,136500.0,4.6867,4.6953,4.6696,4.6782,136500.0
2011-11-17 14:15:00,5.47,5.48,5.46,5.47,80500.0,4.6782,4.6867,4.6696,4.6782,80500.0
2011-11-17 14:20:00,5.46,5.48,5.45,5.46,97300.0,4.6696,4.6867,4.6611,4.6696,97300.0
2011-11-17 14:25:00,5.45,5.46,5.43,5.46,103000.0,4.6611,4.6696,4.644,4.6696,103000.0
2011-11-17 14:30:00,5.46,5.47,5.45,5.45,82000.0,4.6696,4.6782,4.6611,4.6611,82000.0
2011-11-17 14:35:00,5.46,5.46,5.43,5.44,105700.0,4.6696,4.6696,4.644,4.6525,105700.0
2011-11-17 14:40:00,5.44,5.47,5.44,5.47,95100.0,4.6525,4.6782,4.6525,4.6782,95100.0
2011-11-17 14:45:00,5.47,5.5,5.46,5.48,100600.0,4.6782,4.7039,4.6696,4.6867,100600.0
2011-11-17 14:50:00,5.48,5.49,5.48,5.48,28300.0,4.6867,4.6953,4.6867,4.6867,28300.0
2011-11-17 14:55:00,5.49,5.5,5.48,5.5,45900.0,4.6953,4.7039,4.6867,4.7039,45900.0
2011-11-17 15:00:00,5.49,5.51,5.47,5.48,224500.0,4.6953,4.7124,4.6782,4.6867,224500.0
2011-11-17 15:05:00,5.48,5.48,5.45,5.46,110200.0,4.6867,4.6867,4.6611,4.6696,110200.0
2011-11-17 15:10:00,5.46,5.46,5.43,5.46,197100.0,4.6696,4.6696,4.644,4.6696,197100.0
2011-11-17 15:15:00,5.46,5.46,5.44,5.46,95000.0,4.6696,4.6696,4.6525,4.6696,95000.0
2011-11-17 15:20:00,5.46,5.49,5.44,5.48,150800.0,4.6696,4.6953,4.6525,4.6867,150800.0
2011-11-17 15:25:00,5.48,5.5,5.46,5.46,108200.0,4.6867,4.7039,4.6696,4.6696,108200.0
2011-11-17 15:30:00,5.46,5.48,5.45,5.45,158900.0,4.6696,4.6867,4.6611,4.6611,158900.0
2011-11-17 15:35:00,5.46,5.47,5.43,5.43,177900.0,4.6696,4.6782,4.644,4.644,177900.0
2011-11-17 15:40:00,5.44,5.45,5.41,5.42,216200.0,4.6525,4.6611,4.6269,4.6354,216200.0
2011-11-17 15:45:00,5.42,5.46,5.41,5.44,214100.0,4.6354,4.6696,4.6269,4.6525,214100.0
2011-11-17 15:50:00,5.45,5.45,5.43,5.45,271200.0,4.6611,4.6611,4.644,4.6611,271200.0
2011-11-17 15:55:00,5.45,5.46,5.43,5.45,533000.0,4.6611,4.6696,4.644,4.6611,533000.0
2011-11-18 09:30:00,5.53,5.53,5.47,5.48,307400.0,4.7295,4.7295,4.6782,4.6867,307400.0
2011-11-18 09:35:00,5.48,5.48,5.43,5.44,42400.0,4.6867,4.6867,4.644,4.6525,42400.0
2011-11-18 09:40:00,5.44,5.47,5.41,5.41,103500.0,4.6525,4.6782,4.6269,4.6269,103500.0
2011-11-18 09:45:00,5.41,5.43,5.38,5.43,132100.0,4.6269,4.644,4.6012,4.644,132100.0
2011-11-18 09:50:00,5.42,5.44,5.39,5.41,82300.0,4.6354,4.6525,4.6098,4.6269,82300.0
2011-11-18 09:55:00,5.41,5.47,5.41,5.45,299900.0,4.6269,4.6782,4.6269,4.6611,299900.0
2011-11-18 10:00:00,5.45,5.46,5.43,5.46,119800.0,4.6611,4.6696,4.644,4.6696,119800.0
2011-11-18 10:05:00,5.46,5.48,5.45,5.45,64100.0,4.6696,4.6867,4.6611,4.6611,64100.0
2011-11-18 10:10:00,5.46,5.5,5.44,5.49,98100.0,4.6696,4.7039,4.6525,4.6953,98100.0
2011-11-18 10:15:00,5.5,5.5,5.45,5.46,129700.0,4.7039,4.7039,4.6611,4.6696,129700.0
2011-11-18 10:20:00,5.46,5.48,5.45,5.47,69100.0,4.6696,4.6867,4.6611,4.6782,69100.0
2011-11-18 10:25:00,5.47,5.47,5.43,5.45,58500.0,4.6782,4.6782,4.644,4.6611,58500.0
2011-11-18 10:30:00,5.45,5.49,5.44,5.49,97100.0,4.6611,4.6953,4.6525,4.6953,97100.0
2011-11-18 10:35:00,5.49,5.52,5.47,5.49,122500.0,4.6953,4.721,4.6782,4.6953,122500.0
2011-11-18 10:40:00,5.49,5.49,5.48,5.49,23200.0,4.6953,4.6953,4.6867,4.6953,23200.0
2011-11-18 10:45:00,5.49,5.5,5.48,5.5,38800.0,4.6953,4.7039,4.6867,4.7039,38800.0
2011-11-18 10:50:00,5.51,5.53,5.5,5.52,94200.0,4.7124,4.7295,4.7039,4.721,94200.0
2011-11-18 10:55:00,5.52,5.52,5.5,5.51,81100.0,4.721,4.721,4.7039,4.7124,81100.0
2011-11-18 11:00:00,5.51,5.53,5.5,5.52,96800.0,4.7124,4.7295,4.7039,4.721,96800.0
2011-11-18 11:05:00,5.53,5.54,5.49,5.5,97100.0,4.7295,4.7381,4.6953,4.7039,97100.0
2011-11-18 11:10:00,5.49,5.51,5.49,5.5,62900.0,4.6953,4.7124,4.6953,4.7039,62900.0
2011-11-18 11:15:00,5.51,5.52,5.48,5.49,109200.0,4.7124,4.721,4.6867,4.6953,109200.0
2011-11-18 11:20:00,5.49,5.5,5.48,5.49,52000.0,4.6953,4.7039,4.6867,4.6953,52000.0
2011-11-18 11:25:00,5.48,5.51,5.48,5.49,62600.0,4.6867,4.7124,4.6867,4.6953,62600.0
2011-11-18 11:30:00,5.49,5.51,5.47,5.47,61500.0,4.6953,4.7124,4.6782,4.6782,61500.0
2011-11-18 11:35:00,5.48,5.49,5.46,5.48,53600.0,4.6867,4.6953,4.6696,4.6867,53600.0
2011-11-18 11:40:00,5.49,5.51,5.48,5.49,93100.0,4.6953,4.7124,4.6867,4.6953,93100.0
2011-11-18 11:45:00,5.49,5.49,5.45,5.46,57100.0,4.6953,4.6953,4.6611,4.6696,57100.0
2011-11-18 11:50:00,5.47,5.48,5.46,5.48,33400.0,4.6782,4.6867,4.6696,4.6867,33400.0
2011-11-18 11:55:00,5.48,5.48,5.46,5.48,79000.0,4.6867,4.6867,4.6696,4.6867,79000.0
2011-11-18 12:00:00,5.48,5.48,5.45,5.46,127600.0,4.6867,4.6867,4.6611,4.6696,127600.0
2011-11-18 12:05:00,5.46,5.47,5.44,5.46,119300.0,4.6696,4.6782,4.6525,4.6696,119300.0
2011-11-18 12:10:00,5.46,5.47,5.45,5.45,40600.0,4.6696,4.6782,4.6611,4.6611,40600.0
2011-11-18 12:15:00,5.45,5.46,5.44,5.44,29300.0,4.6611,4.6696,4.6525,4.6525,29300.0
2011-11-18 12:20:00,5.44,5.45,5.42,5.42,21000.0,4.6525,4.6611,4.6354,4.6354,21000.0
2011-11-18 12:25:00,5.42,5.46,5.42,5.46,62000.0,4.6354,4.6696,4.6354,4.6696,62000.0
2011-11-18 12:30:00,5.46,5.47,5.45,5.46,50300.0,4.6696,4.6782,4.6611,4.6696,50300.0
2011-11-18 12:35:00,5.46,5.47,5.46,5.46,36500.0,4.6696,4.6782,4.6696,4.6696,36500.0
2011-11-18 12:40:00,5.46,5.46,5.45,5.46,34200.0,4.6696,4.6696,4.6611,4.6696,34200.0
2011-11-18 12:45:00,5.46,5.48,5.46,5.46,56400.0,4.6696,4.6867,4.6696,4.6696,56400.0
2011-11-18 12:50:00,5.47,5.47,5.44,5.46,69700.0,4.6782,4.6782,4.6525,4.6696,69700.0
2011-11-18 12:55:00,5.46,5.46,5.44,5.45,40600.0,4.6696,4.6696,4.6525,4.6611,40600.0
2011-11-18 13:00:00,5.45,5.45,5.44,5.45,20000.0,4.6611,4.6611,4.6525,4.6611,20000.0
2011-11-18 13:05:00,5.45,5.45,5.44,5.44,12100.0,4.6611,4.6611,4.6525,4.6525,12100.0
2011-11-18 13:10:00,5.45,5.46,5.44,5.46,39700.0,4.6611,4.6696,4.6525,4.6696,39700.0
2011-11-18 13:15:00,5.46,5.46,5.45,5.46,13800.0,4.6696,4.6696,4.6611,4.6696,13800.0
2011-11-18 13:20:00,5.46,5.46,5.44,5.44,69400.0,4.6696,4.6696,4.6525,4.6525,69400.0
2011-11-18 13:25:00,5.45,5.45,5.44,5.44,10100.0,4.6611,4.6611,4.6525,4.6525,10100.0
2011-11-18 13:30:00,5.45,5.46,5.44,5.46,58600.0,4.6611,4.6696,4.6525,4.6696,58600.0
2011-11-18 13:35:00,5.46,5.46,5.45,5.46,29300.0,4.6696,4.6696,4.6611,4.6696,29300.0
2011-11-18 13:40:00,5.46,5.46,5.45,5.45,13800.0,4.6696,4.6696,4.6611,4.6611,13800.0
2011-11-18 13:45:00,5.46,5.46,5.45,5.45,9700.0,4.6696,4.6696,4.6611,4.6611,9700.0
2011-11-18 13:50:00,5.46,5.47,5.45,5.47,43300.0,4.6696,4.6782,4.6611,4.6782,43300.0
2011-11-18 13:55:00,5.47,5.48,5.45,5.45,52700.0,4.6782,4.6867,4.6611,4.6611,52700.0
2011-11-18 14:00:00,5.46,5.46,5.44,5.44,62300.0,4.6696,4.6696,4.6525,4.6525,62300.0
2011-11-18 14:05:00,5.44,5.47,5.44,5.47,95100.0,4.6525,4.6782,4.6525,4.6782,95100.0
2011-11-18 14:10:00,5.46,5.51,5.46,5.5,148100.0,4.6696,4.7124,4.6696,4.7039,148100.0
2011-11-18 14:15:00,5.5,5.51,5.46,5.46,141800.0,4.7039,4.7124,4.6696,4.6696,141800.0
2011-11-18 14:20:00,5.46,5.48,5.46,5.47,56400.0,4.6696,4.6867,4.6696,4.6782,56400.0
2011-11-18 14:25:00,5.46,5.47,5.46,5.47,46300.0,4.6696,4.6782,4.6696,4.6782,46300.0
2011-11-18 14:30:00,5.47,5.48,5.46,5.46,58700.0,4.6782,4.6867,4.6696,4.6696,58700.0
2011-11-18 14:35:00,5.46,5.49,5.46,5.47,133500.0,4.6696,4.6953,4.6696,4.6782,133500.0
2011-11-18 14:40:00,5.47,5.47,5.46,5.46,18800.0,4.6782,4.6782,4.6696,4.6696,18800.0
2011-11-18 14:45:00,5.46,5.48,5.46,5.46,111500.0,4.6696,4.6867,4.6696,4.6696,111500.0
2011-11-18 14:50:00,5.46,5.46,5.44,5.44,35700.0,4.6696,4.6696,4.6525,4.6525,35700.0
2011-11-18 14:55:00,5.45,5.45,5.42,5.42,141400.0,4.6611,4.6611,4.6354,4.6354,141400.0
2011-11-18 15:00:00,5.42,5.43,5.41,5.41,113600.0,4.6354,4.644,4.6269,4.6269,113600.0
2011-11-18 15:05:00,5.42,5.44,5.41,5.43,160000.0,4.6354,4.6525,4.6269,4.644,160000.0
2011-11-18 15:10:00,5.44,5.44,5.42,5.42,85700.0,4.6525,4.6525,4.6354,4.6354,85700.0
2011-11-18 15:15:00,5.42,5.43,5.41,5.41,87900.0,4.6354,4.644,4.6269,4.6269,87900.0
2011-11-18 15:20:00,5.42,5.43,5.4,5.42,189800.0,4.6354,4.644,4.6183,4.6354,189800.0
2011-11-18 15:25:00,5.42,5.43,5.41,5.42,123800.0,4.6354,4.644,4.6269,4.6354,123800.0
2011-11-18 15:30:00,5.43,5.44,5.42,5.42,154800.0,4.644,4.6525,4.6354,4.6354,154800.0
2011-11-18 15:35:00,5.42,5.45,5.42,5.44,195200.0,4.6354,4.6611,4.6354,4.6525,195200.0
2011-11-18 15:40:00,5.43,5.44,5.41,5.42,300900.0,4.644,4.6525,4.6269,4.6354,300900.0
2011-11-18 15:45:00,5.42,5.44,5.41,5.42,171300.0,4.6354,4.6525,4.6269,4.6354,171300.0
2011-11-18 15:50:00,5.42,5.45,5.42,5.44,419600.0,4.6354,4.6611,4.6354,4.6525,419600.0
2011-11-18 15:55:00,5.45,5.49,5.44,5.49,1246000.0,4.6611,4.6953,4.6525,4.6953,1246000.0
2011-11-21 09:30:00,5.35,5.39,5.3,5.37,184000.0,4.5756,4.6098,4.5328,4.5927,184000.0
2011-11-21 09:35:00,5.37,5.37,5.28,5.28,169600.0,4.5927,4.5927,4.5157,4.5157,169600.0
2011-11-21 09:40:00,5.28,5.29,5.21,5.27,205200.0,4.5157,4.5243,4.4558,4.5071,205200.0
2011-11-21 09:45:00,5.26,5.29,5.26,5.28,145300.0,4.4986,4.5243,4.4986,4.5157,145300.0
2011-11-21 09:50:00,5.28,5.28,5.18,5.19,408100.0,4.5157,4.5157,4.4302,4.4387,408100.0
2011-11-21 09:55:00,5.18,5.2,5.17,5.18,143900.0,4.4302,4.4473,4.4216,4.4302,143900.0
2011-11-21 10:00:00,5.19,5.23,5.18,5.23,102500.0,4.4387,4.4729,4.4302,4.4729,102500.0
2011-11-21 10:05:00,5.23,5.23,5.15,5.16,186100.0,4.4729,4.4729,4.4045,4.4131,186100.0
2011-11-21 10:10:00,5.16,5.2,5.15,5.19,62200.0,4.4131,4.4473,4.4045,4.4387,62200.0
2011-11-21 10:15:00,5.19,5.2,5.16,5.17,112700.0,4.4387,4.4473,4.4131,4.4216,112700.0
2011-11-21 10:20:00,5.17,5.19,5.17,5.19,37600.0,4.4216,4.4387,4.4216,4.4387,37600.0
2011-11-21 10:25:00,5.19,5.23,5.18,5.18,159800.0,4.4387,4.4729,4.4302,4.4302,159800.0
2011-11-21 10:30:00,5.19,5.21,5.17,5.21,182000.0,4.4387,4.4558,4.4216,4.4558,182000.0
2011-11-21 10:35:00,5.2,5.21,5.17,5.21,74300.0,4.4473,4.4558,4.4216,4.4558,74300.0
2011-11-21 10:40:00,5.21,5.21,5.18,5.18,39800.0,4.4558,4.4558,4.4302,4.4302,39800.0
2011-11-21 10:45:00,5.18,5.22,5.18,5.19,202900.0,4.4302,4.4644,4.4302,4.4387,202900.0
2011-11-21 10:50:00,5.19,5.2,5.17,5.17,71800.0,4.4387,4.4473,4.4216,4.4216,71800.0
2011-11-21 10:55:00,5.17,5.19,5.16,5.16,177500.0,4.4216,4.4387,4.4131,4.4131,177500.0
2011-11-21 11:00:00,5.16,5.16,5.13,5.16,106800.0,4.4131,4.4131,4.3874,4.4131,106800.0
2011-11-21 11:05:00,5.15,5.16,5.14,5.15,118100.0,4.4045,4.4131,4.396,4.4045,118100.0
2011-11-21 11:10:00,5.16,5.19,5.15,5.18,109100.0,4.4131,4.4387,4.4045,4.4302,109100.0
2011-11-21 11:15:00,5.18,5.19,5.17,5.18,66500.0,4.4302,4.4387,4.4216,4.4302,66500.0
2011-11-21 11:20:00,5.18,5.2,5.18,5.18,54900.0,4.4302,4.4473,4.4302,4.4302,54900.0
2011-11-21 11:25:00,5.18,5.19,5.17,5.19,52300.0,4.4302,4.4387,4.4216,4.4387,52300.0
2011-11-21 11:30:00,5.18,5.19,5.17,5.17,137600.0,4.4302,4.4387,4.4216,4.4216,137600.0
2011-11-21 11:35:00,5.17,5.17,5.15,5.15,72800.0,4.4216,4.4216,4.4045,4.4045,72800.0
2011-11-21 11:40:00,5.16,5.17,5.15,5.15,36000.0,4.4131,4.4216,4.4045,4.4045,36000.0
2011-11-21 11:45:00,5.15,5.18,5.14,5.17,119700.0,4.4045,4.4302,4.396,4.4216,119700.0
2011-11-21 11:50:00,5.18,5.2,5.17,5.18,59600.0,4.4302,4.4473,4.4216,4.4302,59600.0
2011-11-21 11:55:00,5.18,5.21,5.18,5.21,42200.0,4.4302,4.4558,4.4302,4.4558,42200.0
2011-11-21 12:00:00,5.21,5.22,5.19,5.2,132300.0,4.4558,4.4644,4.4387,4.4473,132300.0
2011-11-21 12:05:00,5.2,5.2,5.18,5.18,22500.0,4.4473,4.4473,4.4302,4.4302,22500.0
2011-11-21 12:10:00,5.18,5.22,5.18,5.21,100200.0,4.4302,4.4644,4.4302,4.4558,100200.0
2011-11-21 12:15:00,5.22,5.22,5.2,5.21,65800.0,4.4644,4.4644,4.4473,4.4558,65800.0
2011-11-21 12:20:00,5.21,5.21,5.19,5.2,75300.0,4.4558,4.4558,4.4387,4.4473,75300.0
2011-11-21 12:25:00,5.2,5.2,5.18,5.18,100000.0,4.4473,4.4473,4.4302,4.4302,100000.0
2011-11-21 12:30:00,5.19,5.2,5.18,5.2,82300.0,4.4387,4.4473,4.4302,4.4473,82300.0
2011-11-21 12:35:00,5.2,5.21,5.19,5.21,44800.0,4.4473,4.4558,4.4387,4.4558,44800.0
2011-11-21 12:40:00,5.21,5.23,5.21,5.22,62500.0,4.4558,4.4729,4.4558,4.4644,62500.0
2011-11-21 12:45:00,5.23,5.25,5.21,5.25,142600.0,4.4729,4.49,4.4558,4.49,142600.0
2011-11-21 12:50:00,5.25,5.25,5.24,5.25,25800.0,4.49,4.49,4.4815,4.49,25800.0
2011-11-21 12:55:00,5.25,5.25,5.23,5.23,72600.0,4.49,4.49,4.4729,4.4729,72600.0
2011-11-21 13:00:00,5.23,5.24,5.23,5.24,54600.0,4.4729,4.4815,4.4729,4.4815,54600.0
2011-11-21 13:05:00,5.24,5.27,5.23,5.25,105100.0,4.4815,4.5071,4.4729,4.49,105100.0
2011-11-21 13:10:00,5.26,5.26,5.25,5.25,12500.0,4.4986,4.4986,4.49,4.49,12500.0
2011-11-21 13:15:00,5.25,5.27,5.25,5.26,55100.0,4.49,4.5071,4.49,4.4986,55100.0
2011-11-21 13:20:00,5.26,5.27,5.26,5.26,40400.0,4.4986,4.5071,4.4986,4.4986,40400.0
2011-11-21 13:25:00,5.26,5.27,5.25,5.25,60000.0,4.4986,4.5071,4.49,4.49,60000.0
2011-11-21 13:30:00,5.25,5.26,5.24,5.25,71200.0,4.49,4.4986,4.4815,4.49,71200.0
2011-11-21 13:35:00,5.26,5.26,5.25,5.26,48000.0,4.4986,4.4986,4.49,4.4986,48000.0
2011-11-21 13:40:00,5.25,5.26,5.24,5.24,64700.0,4.49,4.4986,4.4815,4.4815,64700.0
2011-11-21 13:45:00,5.24,5.25,5.24,5.25,32700.0,4.4815,4.49,4.4815,4.49,32700.0
2011-11-21 13:50:00,5.25,5.25,5.24,5.25,13900.0,4.49,4.49,4.4815,4.49,13900.0
2011-11-21 13:55:00,5.24,5.25,5.22,5.23,70500.0,4.4815,4.49,4.4644,4.4729,70500.0
2011-11-21 14:00:00,5.22,5.24,5.22,5.23,124300.0,4.4644,4.4815,4.4644,4.4729,124300.0
2011-11-21 14:05:00,5.24,5.24,5.23,5.24,9000.0,4.4815,4.4815,4.4729,4.4815,9000.0
2011-11-21 14:10:00,5.23,5.29,5.23,5.29,134000.0,4.4729,4.5243,4.4729,4.5243,134000.0
2011-11-21 14:15:00,5.29,5.33,5.28,5.28,183000.0,4.5243,4.5585,4.5157,4.5157,183000.0
2011-11-21 14:20:00,5.28,5.29,5.28,5.28,31500.0,4.5157,4.5243,4.5157,4.5157,31500.0
2011-11-21 14:25:00,5.28,5.29,5.27,5.28,55900.0,4.5157,4.5243,4.5071,4.5157,55900.0
2011-11-21 14:30:00,5.28,5.29,5.27,5.29,135000.0,4.5157,4.5243,4.5071,4.5243,135000.0
2011-11-21 14:35:00,5.29,5.29,5.28,5.28,25300.0,4.5243,4.5243,4.5157,4.5157,25300.0
2011-11-21 14:40:00,5.28,5.3,5.28,5.3,65000.0,4.5157,4.5328,4.5157,4.5328,65000.0
2011-11-21 14:45:00,5.29,5.31,5.29,5.29,68400.0,4.5243,4.5414,4.5243,4.5243,68400.0
2011-11-21 14:50:00,5.29,5.3,5.27,5.28,105900.0,4.5243,4.5328,4.5071,4.5157,105900.0
2011-11-21 14:55:00,5.28,5.3,5.27,5.28,100500.0,4.5157,4.5328,4.5071,4.5157,100500.0
2011-11-21 15:00:00,5.28,5.29,5.25,5.27,163700.0,4.5157,4.5243,4.49,4.5071,163700.0
2011-11-21 15:05:00,5.27,5.28,5.26,5.27,66000.0,4.5071,4.5157,4.4986,4.5071,66000.0
2011-11-21 15:10:00,5.27,5.28,5.27,5.28,81600.0,4.5071,4.5157,4.5071,4.5157,81600.0
2011-11-21 15:15:00,5.27,5.32,5.26,5.32,335400.0,4.5071,4.5499,4.4986,4.5499,335400.0
2011-11-21 15:20:00,5.32,5.34,5.31,5.34,199500.0,4.5499,4.567,4.5414,4.567,199500.0
2011-11-21 15:25:00,5.33,5.38,5.33,5.35,442400.0,4.5585,4.6012,4.5585,4.5756,442400.0
2011-11-21 15:30:00,5.35,5.39,5.34,5.38,433500.0,4.5756,4.6098,4.567,4.6012,433500.0
2011-11-21 15:35:00,5.37,5.39,5.37,5.39,121600.0,4.5927,4.6098,4.5927,4.6098,121600.0
2011-11-21 15:40:00,5.39,5.39,5.37,5.38,293300.0,4.6098,4.6098,4.5927,4.6012,293300.0
2011-11-21 15:45:00,5.38,5.4,5.36,5.39,353400.0,4.6012,4.6183,4.5841,4.6098,353400.0
2011-11-21 15:50:00,5.39,5.4,5.37,5.38,538400.0,4.6098,4.6183,4.5927,4.6012,538400.0
2011-11-21 15:55:00,5.38,5.39,5.38,5.39,458500.0,4.6012,4.6098,4.6012,4.6098,458500.0
2011-11-22 09:30:00,5.35,5.35,5.25,5.26,119800.0,4.5756,4.5756,4.49,4.4986,119800.0
2011-11-22 09:35:00,5.25,5.37,5.25,5.35,281700.0,4.49,4.5927,4.49,4.5756,281700.0
2011-11-22 09:40:00,5.36,5.37,5.33,5.35,102900.0,4.5841,4.5927,4.5585,4.5756,102900.0
2011-11-22 09:45:00,5.34,5.37,5.34,5.34,104800.0,4.567,4.5927,4.567,4.567,104800.0
2011-11-22 09:50:00,5.35,5.35,5.34,5.34,43500.0,4.5756,4.5756,4.567,4.567,43500.0
2011-11-22 09:55:00,5.35,5.35,5.32,5.32,125000.0,4.5756,4.5756,4.5499,4.5499,125000.0
2011-11-22 10:00:00,5.33,5.35,5.32,5.33,193700.0,4.5585,4.5756,4.5499,4.5585,193700.0
2011-11-22 10:05:00,5.33,5.33,5.31,5.32,73500.0,4.5585,4.5585,4.5414,4.5499,73500.0
2011-11-22 10:10:00,5.31,5.32,5.3,5.31,112400.0,4.5414,4.5499,4.5328,4.5414,112400.0
2011-11-22 10:15:00,5.31,5.33,5.3,5.33,66800.0,4.5414,4.5585,4.5328,4.5585,66800.0
2011-11-22 10:20:00,5.33,5.33,5.31,5.32,79400.0,4.5585,4.5585,4.5414,4.5499,79400.0
2011-11-22 10:25:00,5.31,5.38,5.31,5.37,171700.0,4.5414,4.6012,4.5414,4.5927,171700.0
2011-11-22 10:30:00,5.38,5.41,5.37,5.39,218900.0,4.6012,4.6269,4.5927,4.6098,218900.0
2011-11-22 10:35:00,5.38,5.4,5.36,5.36,72100.0,4.6012,4.6183,4.5841,4.5841,72100.0
2011-11-22 10:40:00,5.36,5.37,5.35,5.35,101200.0,4.5841,4.5927,4.5756,4.5756,101200.0
2011-11-22 10:45:00,5.36,5.36,5.34,5.35,184400.0,4.5841,4.5841,4.567,4.5756,184400.0
2011-11-22 10:50:00,5.35,5.36,5.35,5.35,24200.0,4.5756,4.5841,4.5756,4.5756,24200.0
2011-11-22 10:55:00,5.35,5.37,5.33,5.33,225400.0,4.5756,4.5927,4.5585,4.5585,225400.0
2011-11-22 11:00:00,5.33,5.37,5.33,5.36,196400.0,4.5585,4.5927,4.5585,4.5841,196400.0
2011-11-22 11:05:00,5.37,5.39,5.35,5.38,183000.0,4.5927,4.6098,4.5756,4.6012,183000.0
2011-11-22 11:10:00,5.38,5.41,5.38,5.41,84500.0,4.6012,4.6269,4.6012,4.6269,84500.0
2011-11-22 11:15:00,5.41,5.41,5.37,5.39,177100.0,4.6269,4.6269,4.5927,4.6098,177100.0
2011-11-22 11:20:00,5.39,5.39,5.35,5.36,174300.0,4.6098,4.6098,4.5756,4.5841,174300.0
2011-11-22 11:25:00,5.35,5.38,5.35,5.36,195700.0,4.5756,4.6012,4.5756,4.5841,195700.0
2011-11-22 11:30:00,5.36,5.37,5.34,5.34,109200.0,4.5841,4.5927,4.567,4.567,109200.0
2011-11-22 11:35:00,5.35,5.35,5.33,5.34,124100.0,4.5756,4.5756,4.5585,4.567,124100.0
2011-11-22 11:40:00,5.35,5.35,5.32,5.33,134100.0,4.5756,4.5756,4.5499,4.5585,134100.0
2011-11-22 11:45:00,5.33,5.35,5.33,5.35,57600.0,4.5585,4.5756,4.5585,4.5756,57600.0
2011-11-22 11:50:00,5.34,5.36,5.34,5.36,108900.0,4.567,4.5841,4.567,4.5841,108900.0
2011-11-22 11:55:00,5.37,5.37,5.36,5.37,29600.0,4.5927,4.5927,4.5841,4.5927,29600.0
2011-11-22 12:00:00,5.36,5.42,5.36,5.41,165600.0,4.5841,4.6354,4.5841,4.6269,165600.0
2011-11-22 12:05:00,5.42,5.48,5.42,5.48,222000.0,4.6354,4.6867,4.6354,4.6867,222000.0
2011-11-22 12:10:00,5.48,5.48,5.45,5.46,160100.0,4.6867,4.6867,4.6611,4.6696,160100.0
2011-11-22 12:15:00,5.46,5.5,5.46,5.48,122100.0,4.6696,4.7039,4.6696,4.6867,122100.0
2011-11-22 12:20:00,5.49,5.49,5.47,5.47,55900.0,4.6953,4.6953,4.6782,4.6782,55900.0
2011-11-22 12:25:00,5.47,5.47,5.44,5.44,95100.0,4.6782,4.6782,4.6525,4.6525,95100.0
2011-11-22 12:30:00,5.45,5.47,5.44,5.47,124300.0,4.6611,4.6782,4.6525,4.6782,124300.0
2011-11-22 12:35:00,5.48,5.48,5.45,5.46,95300.0,4.6867,4.6867,4.6611,4.6696,95300.0
2011-11-22 12:40:00,5.46,5.48,5.46,5.48,55800.0,4.6696,4.6867,4.6696,4.6867,55800.0
2011-11-22 12:45:00,5.48,5.48,5.45,5.45,77600.0,4.6867,4.6867,4.6611,4.6611,77600.0
2011-11-22 12:50:00,5.46,5.47,5.45,5.46,96100.0,4.6696,4.6782,4.6611,4.6696,96100.0
2011-11-22 12:55:00,5.47,5.47,5.46,5.46,93500.0,4.6782,4.6782,4.6696,4.6696,93500.0
2011-11-22 13:00:00,5.47,5.47,5.45,5.45,106600.0,4.6782,4.6782,4.6611,4.6611,106600.0
2011-11-22 13:05:00,5.45,5.46,5.44,5.44,97800.0,4.6611,4.6696,4.6525,4.6525,97800.0
2011-11-22 13:10:00,5.44,5.45,5.43,5.44,127600.0,4.6525,4.6611,4.644,4.6525,127600.0
2011-11-22 13:15:00,5.44,5.47,5.44,5.47,125200.0,4.6525,4.6782,4.6525,4.6782,125200.0
2011-11-22 13:20:00,5.47,5.48,5.46,5.46,128800.0,4.6782,4.6867,4.6696,4.6696,128800.0
2011-11-22 13:25:00,5.46,5.47,5.46,5.46,62700.0,4.6696,4.6782,4.6696,4.6696,62700.0
2011-11-22 13:30:00,5.46,5.47,5.46,5.46,30400.0,4.6696,4.6782,4.6696,4.6696,30400.0
2011-11-22 13:35:00,5.47,5.49,5.46,5.48,135200.0,4.6782,4.6953,4.6696,4.6867,135200.0
2011-11-22 13:40:00,5.49,5.5,5.48,5.48,80000.0,4.6953,4.7039,4.6867,4.6867,80000.0
2011-11-22 13:45:00,5.48,5.49,5.47,5.49,101700.0,4.6867,4.6953,4.6782,4.6953,101700.0
2011-11-22 13:50:00,5.49,5.49,5.47,5.48,91200.0,4.6953,4.6953,4.6782,4.6867,91200.0
2011-11-22 13:55:00,5.47,5.48,5.42,5.43,293300.0,4.6782,4.6867,4.6354,4.644,293300.0
2011-11-22 14:00:00,5.43,5.44,5.42,5.42,82100.0,4.644,4.6525,4.6354,4.6354,82100.0
2011-11-22 14:05:00,5.42,5.42,5.42,5.42,39700.0,4.6354,4.6354,4.6354,4.6354,39700.0
2011-11-22 14:10:00,5.42,5.46,5.42,5.45,148800.0,4.6354,4.6696,4.6354,4.6611,148800.0
2011-11-22 14:15:00,5.45,5.45,5.43,5.44,119700.0,4.6611,4.6611,4.644,4.6525,119700.0
2011-11-22 14:20:00,5.44,5.45,5.41,5.42,132500.0,4.6525,4.6611,4.6269,4.6354,132500.0
2011-11-22 14:25:00,5.42,5.42,5.41,5.41,96200.0,4.6354,4.6354,4.6269,4.6269,96200.0
2011-11-22 14:30:00,5.41,5.41,5.39,5.39,114200.0,4.6269,4.6269,4.6098,4.6098,114200.0
2011-11-22 14:35:00,5.38,5.39,5.38,5.39,39700.0,4.6012,4.6098,4.6012,4.6098,39700.0
2011-11-22 14:40:00,5.38,5.44,5.38,5.44,255400.0,4.6012,4.6525,4.6012,4.6525,255400.0
2011-11-22 14:45:00,5.44,5.44,5.4,5.41,188500.0,4.6525,4.6525,4.6183,4.6269,188500.0
2011-11-22 14:50:00,5.41,5.41,5.38,5.38,59700.0,4.6269,4.6269,4.6012,4.6012,59700.0
2011-11-22 14:55:00,5.39,5.4,5.37,5.39,138400.0,4.6098,4.6183,4.5927,4.6098,138400.0
2011-11-22 15:00:00,5.4,5.41,5.39,5.39,105700.0,4.6183,4.6269,4.6098,4.6098,105700.0
2011-11-22 15:05:00,5.39,5.41,5.38,5.39,123300.0,4.6098,4.6269,4.6012,4.6098,123300.0
2011-11-22 15:10:00,5.39,5.4,5.39,5.39,39600.0,4.6098,4.6183,4.6098,4.6098,39600.0
2011-11-22 15:15:00,5.4,5.42,5.39,5.4,132900.0,4.6183,4.6354,4.6098,4.6183,132900.0
2011-11-22 15:20:00,5.4,5.43,5.4,5.43,91000.0,4.6183,4.644,4.6183,4.644,91000.0
2011-11-22 15:25:00,5.42,5.44,5.42,5.42,113500.0,4.6354,4.6525,4.6354,4.6354,113500.0
2011-11-22 15:30:00,5.42,5.45,5.41,5.43,228000.0,4.6354,4.6611,4.6269,4.644,228000.0
2011-11-22 15:35:00,5.43,5.44,5.42,5.42,83200.0,4.644,4.6525,4.6354,4.6354,83200.0
2011-11-22 15:40:00,5.41,5.43,5.4,5.4,162800.0,4.6269,4.644,4.6183,4.6183,162800.0
2011-11-22 15:45:00,5.4,5.44,5.4,5.42,216700.0,4.6183,4.6525,4.6183,4.6354,216700.0
2011-11-22 15:50:00,5.43,5.43,5.41,5.42,230300.0,4.644,4.644,4.6269,4.6354,230300.0
2011-11-22 15:55:00,5.42,5.44,5.42,5.43,626700.0,4.6354,4.6525,4.6354,4.644,626700.0
2011-11-23 09:30:00,5.32,5.32,5.21,5.22,168900.0,4.5499,4.5499,4.4558,4.4644,168900.0
2011-11-23 09:35:00,5.22,5.25,5.2,5.2,159400.0,4.4644,4.49,4.4473,4.4473,159400.0
2011-11-23 09:40:00,5.21,5.21,5.15,5.16,152000.0,4.4558,4.4558,4.4045,4.4131,152000.0
2011-11-23 09:45:00,5.16,5.23,5.15,5.2,321800.0,4.4131,4.4729,4.4045,4.4473,321800.0
2011-11-23 09:50:00,5.21,5.22,5.19,5.2,143600.0,4.4558,4.4644,4.4387,4.4473,143600.0
2011-11-23 09:55:00,5.2,5.21,5.18,5.18,103200.0,4.4473,4.4558,4.4302,4.4302,103200.0
2011-11-23 10:00:00,5.18,5.2,5.16,5.17,147100.0,4.4302,4.4473,4.4131,4.4216,147100.0
2011-11-23 10:05:00,5.17,5.18,5.16,5.16,30900.0,4.4216,4.4302,4.4131,4.4131,30900.0
2011-11-23 10:10:00,5.17,5.17,5.1,5.1,186700.0,4.4216,4.4216,4.3618,4.3618,186700.0
2011-11-23 10:15:00,5.1,5.12,5.1,5.1,57900.0,4.3618,4.3789,4.3618,4.3618,57900.0
2011-11-23 10:20:00,5.1,5.14,5.08,5.09,419900.0,4.3618,4.396,4.3446,4.3532,419900.0
2011-11-23 10:25:00,5.1,5.12,5.1,5.11,65000.0,4.3618,4.3789,4.3618,4.3703,65000.0
2011-11-23 10:30:00,5.11,5.12,5.1,5.12,35200.0,4.3703,4.3789,4.3618,4.3789,35200.0
2011-11-23 10:35:00,5.11,5.16,5.11,5.16,162800.0,4.3703,4.4131,4.3703,4.4131,162800.0
2011-11-23 10:40:00,5.16,5.18,5.15,5.17,135200.0,4.4131,4.4302,4.4045,4.4216,135200.0
2011-11-23 10:45:00,5.17,5.17,5.16,5.16,91400.0,4.4216,4.4216,4.4131,4.4131,91400.0
2011-11-23 10:50:00,5.16,5.19,5.16,5.19,55000.0,4.4131,4.4387,4.4131,4.4387,55000.0
2011-11-23 10:55:00,5.19,5.2,5.18,5.2,54600.0,4.4387,4.4473,4.4302,4.4473,54600.0
2011-11-23 11:00:00,5.2,5.23,5.19,5.2,177200.0,4.4473,4.4729,4.4387,4.4473,177200.0
2011-11-23 11:05:00,5.21,5.21,5.19,5.2,112300.0,4.4558,4.4558,4.4387,4.4473,112300.0
2011-11-23 11:10:00,5.21,5.21,5.19,5.19,105800.0,4.4558,4.4558,4.4387,4.4387,105800.0
2011-11-23 11:15:00,5.19,5.2,5.18,5.2,97000.0,4.4387,4.4473,4.4302,4.4473,97000.0
2011-11-23 11:20:00,5.2,5.21,5.19,5.19,114500.0,4.4473,4.4558,4.4387,4.4387,114500.0
2011-11-23 11:25:00,5.2,5.2,5.19,5.2,41800.0,4.4473,4.4473,4.4387,4.4473,41800.0
2011-11-23 11:30:00,5.2,5.2,5.17,5.17,110100.0,4.4473,4.4473,4.4216,4.4216,110100.0
2011-11-23 11:35:00,5.17,5.2,5.16,5.19,117100.0,4.4216,4.4473,4.4131,4.4387,117100.0
2011-11-23 11:40:00,5.18,5.19,5.17,5.18,73000.0,4.4302,4.4387,4.4216,4.4302,73000.0
2011-11-23 11:45:00,5.18,5.18,5.16,5.17,106100.0,4.4302,4.4302,4.4131,4.4216,106100.0
2011-11-23 11:50:00,5.17,5.19,5.17,5.18,92200.0,4.4216,4.4387,4.4216,4.4302,92200.0
2011-11-23 11:55:00,5.18,5.18,5.16,5.17,49200.0,4.4302,4.4302,4.4131,4.4216,49200.0
2011-11-23 12:00:00,5.17,5.18,5.16,5.18,77600.0,4.4216,4.4302,4.4131,4.4302,77600.0
2011-11-23 12:05:00,5.18,5.19,5.17,5.19,81700.0,4.4302,4.4387,4.4216,4.4387,81700.0
2011-11-23 12:10:00,5.2,5.2,5.18,5.19,64900.0,4.4473,4.4473,4.4302,4.4387,64900.0
2011-11-23 12:15:00,5.19,5.2,5.19,5.2,80700.0,4.4387,4.4473,4.4387,4.4473,80700.0
2011-11-23 12:20:00,5.2,5.2,5.19,5.2,64600.0,4.4473,4.4473,4.4387,4.4473,64600.0
2011-11-23 12:25:00,5.2,5.2,5.18,5.18,54900.0,4.4473,4.4473,4.4302,4.4302,54900.0
2011-11-23 12:30:00,5.18,5.19,5.17,5.17,103900.0,4.4302,4.4387,4.4216,4.4216,103900.0
2011-11-23 12:35:00,5.18,5.18,5.17,5.17,61300.0,4.4302,4.4302,4.4216,4.4216,61300.0
2011-11-23 12:40:00,5.18,5.18,5.16,5.16,121300.0,4.4302,4.4302,4.4131,4.4131,121300.0
2011-11-23 12:45:00,5.17,5.19,5.16,5.18,100400.0,4.4216,4.4387,4.4131,4.4302,100400.0
2011-11-23 12:50:00,5.18,5.21,5.18,5.21,49400.0,4.4302,4.4558,4.4302,4.4558,49400.0
2011-11-23 12:55:00,5.21,5.23,5.2,5.22,68300.0,4.4558,4.4729,4.4473,4.4644,68300.0
2011-11-23 13:00:00,5.22,5.23,5.21,5.21,55600.0,4.4644,4.4729,4.4558,4.4558,55600.0
2011-11-23 13:05:00,5.21,5.22,5.2,5.2,63900.0,4.4558,4.4644,4.4473,4.4473,63900.0
2011-11-23 13:10:00,5.21,5.21,5.2,5.2,70200.0,4.4558,4.4558,4.4473,4.4473,70200.0
2011-11-23 13:15:00,5.2,5.21,5.2,5.2,34100.0,4.4473,4.4558,4.4473,4.4473,34100.0
2011-11-23 13:20:00,5.2,5.21,5.19,5.2,85300.0,4.4473,4.4558,4.4387,4.4473,85300.0
2011-11-23 13:25:00,5.2,5.21,5.2,5.21,31700.0,4.4473,4.4558,4.4473,4.4558,31700.0
2011-11-23 13:30:00,5.21,5.21,5.19,5.19,53400.0,4.4558,4.4558,4.4387,4.4387,53400.0
2011-11-23 13:35:00,5.2,5.21,5.19,5.2,46100.0,4.4473,4.4558,4.4387,4.4473,46100.0
2011-11-23 13:40:00,5.2,5.21,5.19,5.19,79400.0,4.4473,4.4558,4.4387,4.4387,79400.0
2011-11-23 13:45:00,5.19,5.2,5.19,5.2,19600.0,4.4387,4.4473,4.4387,4.4473,19600.0
2011-11-23 13:50:00,5.2,5.2,5.19,5.2,12400.0,4.4473,4.4473,4.4387,4.4473,12400.0
2011-11-23 13:55:00,5.19,5.2,5.17,5.17,120600.0,4.4387,4.4473,4.4216,4.4216,120600.0
2011-11-23 14:00:00,5.18,5.19,5.17,5.18,78000.0,4.4302,4.4387,4.4216,4.4302,78000.0
2011-11-23 14:05:00,5.19,5.19,5.17,5.18,41800.0,4.4387,4.4387,4.4216,4.4302,41800.0
2011-11-23 14:10:00,5.18,5.18,5.15,5.15,155400.0,4.4302,4.4302,4.4045,4.4045,155400.0
2011-11-23 14:15:00,5.15,5.19,5.14,5.19,190600.0,4.4045,4.4387,4.396,4.4387,190600.0
2011-11-23 14:20:00,5.19,5.19,5.18,5.19,31700.0,4.4387,4.4387,4.4302,4.4387,31700.0
2011-11-23 14:25:00,5.19,5.19,5.17,5.17,53400.0,4.4387,4.4387,4.4216,4.4216,53400.0
2011-11-23 14:30:00,5.18,5.2,5.17,5.18,114500.0,4.4302,4.4473,4.4216,4.4302,114500.0
2011-11-23 14:35:00,5.18,5.21,5.18,5.21,86200.0,4.4302,4.4558,4.4302,4.4558,86200.0
2011-11-23 14:40:00,5.21,5.21,5.2,5.2,31900.0,4.4558,4.4558,4.4473,4.4473,31900.0
2011-11-23 14:45:00,5.21,5.21,5.2,5.2,61500.0,4.4558,4.4558,4.4473,4.4473,61500.0
2011-11-23 14:50:00,5.2,5.21,5.2,5.2,20900.0,4.4473,4.4558,4.4473,4.4473,20900.0
2011-11-23 14:55:00,5.2,5.2,5.17,5.17,106400.0,4.4473,4.4473,4.4216,4.4216,106400.0
2011-11-23 15:00:00,5.17,5.21,5.16,5.19,233300.0,4.4216,4.4558,4.4131,4.4387,233300.0
2011-11-23 15:05:00,5.18,5.19,5.17,5.17,171500.0,4.4302,4.4387,4.4216,4.4216,171500.0
2011-11-23 15:10:00,5.17,5.21,5.17,5.18,235000.0,4.4216,4.4558,4.4216,4.4302,235000.0
2011-11-23 15:15:00,5.19,5.19,5.16,5.16,73600.0,4.4387,4.4387,4.4131,4.4131,73600.0
2011-11-23 15:20:00,5.16,5.18,5.15,5.17,194400.0,4.4131,4.4302,4.4045,4.4216,194400.0
2011-11-23 15:25:00,5.17,5.17,5.15,5.15,95500.0,4.4216,4.4216,4.4045,4.4045,95500.0
2011-11-23 15:30:00,5.16,5.17,5.15,5.16,173800.0,4.4131,4.4216,4.4045,4.4131,173800.0
2011-11-23 15:35:00,5.16,5.17,5.15,5.17,60900.0,4.4131,4.4216,4.4045,4.4216,60900.0
2011-11-23 15:40:00,5.17,5.21,5.16,5.2,355800.0,4.4216,4.4558,4.4131,4.4473,355800.0
2011-11-23 15:45:00,5.19,5.2,5.17,5.17,305600.0,4.4387,4.4473,4.4216,4.4216,305600.0
2011-11-23 15:50:00,5.17,5.19,5.17,5.19,275500.0,4.4216,4.4387,4.4216,4.4387,275500.0
2011-11-23 15:55:00,5.19,5.19,5.15,5.15,637100.0,4.4387,4.4387,4.4045,4.4045,637100.0
2011-11-25 09:30:00,5.11,5.21,5.08,5.21,129400.0,4.3703,4.4558,4.3446,4.4558,129400.0
2011-11-25 09:35:00,5.2,5.26,5.19,5.23,155600.0,4.4473,4.4986,4.4387,4.4729,155600.0
2011-11-25 09:40:00,5.23,5.29,5.22,5.28,78800.0,4.4729,4.5243,4.4644,4.5157,78800.0
2011-11-25 09:45:00,5.28,5.31,5.23,5.25,60800.0,4.5157,4.5414,4.4729,4.49,60800.0
2011-11-25 09:50:00,5.25,5.3,5.24,5.3,46400.0,4.49,4.5328,4.4815,4.5328,46400.0
2011-11-25 09:55:00,5.3,5.32,5.27,5.29,133800.0,4.5328,4.5499,4.5071,4.5243,133800.0
2011-11-25 10:00:00,5.29,5.33,5.26,5.33,287700.0,4.5243,4.5585,4.4986,4.5585,287700.0
2011-11-25 10:05:00,5.33,5.35,5.31,5.35,115600.0,4.5585,4.5756,4.5414,4.5756,115600.0
2011-11-25 10:10:00,5.35,5.37,5.33,5.35,99700.0,4.5756,4.5927,4.5585,4.5756,99700.0
2011-11-25 10:15:00,5.35,5.4,5.34,5.39,119300.0,4.5756,4.6183,4.567,4.6098,119300.0
2011-11-25 10:20:00,5.39,5.4,5.37,5.38,92900.0,4.6098,4.6183,4.5927,4.6012,92900.0
2011-11-25 10:25:00,5.38,5.39,5.32,5.34,93300.0,4.6012,4.6098,4.5499,4.567,93300.0
2011-11-25 10:30:00,5.33,5.34,5.31,5.31,26000.0,4.5585,4.567,4.5414,4.5414,26000.0
2011-11-25 10:35:00,5.32,5.32,5.31,5.32,19400.0,4.5499,4.5499,4.5414,4.5499,19400.0
2011-11-25 10:40:00,5.32,5.33,5.31,5.32,37300.0,4.5499,4.5585,4.5414,4.5499,37300.0
2011-11-25 10:45:00,5.32,5.33,5.31,5.32,80400.0,4.5499,4.5585,4.5414,4.5499,80400.0
2011-11-25 10:50:00,5.31,5.33,5.3,5.32,80400.0,4.5414,4.5585,4.5328,4.5499,80400.0
2011-11-25 10:55:00,5.31,5.32,5.3,5.3,42100.0,4.5414,4.5499,4.5328,4.5328,42100.0
2011-11-25 11:00:00,5.3,5.31,5.29,5.3,97600.0,4.5328,4.5414,4.5243,4.5328,97600.0
2011-11-25 11:05:00,5.31,5.32,5.3,5.32,61500.0,4.5414,4.5499,4.5328,4.5499,61500.0
2011-11-25 11:10:00,5.32,5.32,5.3,5.31,102000.0,4.5499,4.5499,4.5328,4.5414,102000.0
2011-11-25 11:15:00,5.31,5.33,5.31,5.33,49500.0,4.5414,4.5585,4.5414,4.5585,49500.0
2011-11-25 11:20:00,5.32,5.33,5.31,5.33,75600.0,4.5499,4.5585,4.5414,4.5585,75600.0
2011-11-25 11:25:00,5.33,5.33,5.3,5.32,103400.0,4.5585,4.5585,4.5328,4.5499,103400.0
2011-11-25 11:30:00,5.32,5.33,5.3,5.31,77900.0,4.5499,4.5585,4.5328,4.5414,77900.0
2011-11-25 11:35:00,5.31,5.32,5.29,5.3,125900.0,4.5414,4.5499,4.5243,4.5328,125900.0
2011-11-25 11:40:00,5.3,5.3,5.26,5.26,91300.0,4.5328,4.5328,4.4986,4.4986,91300.0
2011-11-25 11:45:00,5.27,5.27,5.24,5.26,66600.0,4.5071,4.5071,4.4815,4.4986,66600.0
2011-11-25 11:50:00,5.25,5.26,5.23,5.23,43100.0,4.49,4.4986,4.4729,4.4729,43100.0
2011-11-25 11:55:00,5.22,5.25,5.22,5.25,18400.0,4.4644,4.49,4.4644,4.49,18400.0
2011-11-25 12:00:00,5.25,5.25,5.24,5.25,78000.0,4.49,4.49,4.4815,4.49,78000.0
2011-11-25 12:05:00,5.24,5.25,5.21,5.23,40700.0,4.4815,4.49,4.4558,4.4729,40700.0
2011-11-25 12:10:00,5.23,5.23,5.21,5.22,20400.0,4.4729,4.4729,4.4558,4.4644,20400.0
2011-11-25 12:15:00,5.22,5.23,5.2,5.23,89200.0,4.4644,4.4729,4.4473,4.4729,89200.0
2011-11-25 12:20:00,5.22,5.23,5.2,5.2,72800.0,4.4644,4.4729,4.4473,4.4473,72800.0
2011-11-25 12:25:00,5.21,5.25,5.2,5.25,79700.0,4.4558,4.49,4.4473,4.49,79700.0
2011-11-25 12:30:00,5.25,5.26,5.23,5.24,89400.0,4.49,4.4986,4.4729,4.4815,89400.0
2011-11-25 12:35:00,5.25,5.25,5.21,5.22,59000.0,4.49,4.49,4.4558,4.4644,59000.0
2011-11-25 12:40:00,5.21,5.22,5.2,5.21,50000.0,4.4558,4.4644,4.4473,4.4558,50000.0
2011-11-25 12:45:00,5.2,5.23,5.2,5.23,77100.0,4.4473,4.4729,4.4473,4.4729,77100.0
2011-11-25 12:50:00,5.23,5.25,5.22,5.22,107000.0,4.4729,4.49,4.4644,4.4644,107000.0
2011-11-25 12:55:00,5.22,5.23,5.22,5.23,131000.0,4.4644,4.4729,4.4644,4.4729,131000.0
2011-11-28 09:30:00,5.47,5.5,5.42,5.45,237600.0,4.6782,4.7039,4.6354,4.6611,237600.0
2011-11-28 09:35:00,5.46,5.47,5.43,5.43,263600.0,4.6696,4.6782,4.644,4.644,263600.0
2011-11-28 09:40:00,5.44,5.45,5.4,5.4,205200.0,4.6525,4.6611,4.6183,4.6183,205200.0
2011-11-28 09:45:00,5.41,5.42,5.4,5.41,131800.0,4.6269,4.6354,4.6183,4.6269,131800.0
2011-11-28 09:50:00,5.41,5.42,5.39,5.41,163200.0,4.6269,4.6354,4.6098,4.6269,163200.0
2011-11-28 09:55:00,5.41,5.56,5.4,5.51,1175400.0,4.6269,4.7552,4.6183,4.7124,1175400.0
2011-11-28 10:00:00,5.51,5.57,5.4,5.51,867300.0,4.7124,4.7637,4.6183,4.7124,867300.0
2011-11-28 10:05:00,5.52,5.54,5.51,5.54,164400.0,4.721,4.7381,4.7124,4.7381,164400.0
2011-11-28 10:10:00,5.54,5.55,5.53,5.54,96300.0,4.7381,4.7466,4.7295,4.7381,96300.0
2011-11-28 10:15:00,5.54,5.58,5.53,5.58,173700.0,4.7381,4.7723,4.7295,4.7723,173700.0
2011-11-28 10:20:00,5.58,5.59,5.57,5.58,107400.0,4.7723,4.7808,4.7637,4.7723,107400.0
2011-11-28 10:25:00,5.58,5.62,5.57,5.58,315100.0,4.7723,4.8065,4.7637,4.7723,315100.0
2011-11-28 10:30:00,5.59,5.61,5.58,5.61,96400.0,4.7808,4.7979,4.7723,4.7979,96400.0
2011-11-28 10:35:00,5.61,5.62,5.6,5.62,114600.0,4.7979,4.8065,4.7894,4.8065,114600.0
2011-11-28 10:40:00,5.61,5.65,5.61,5.61,464800.0,4.7979,4.8321,4.7979,4.7979,464800.0
2011-11-28 10:45:00,5.62,5.62,5.58,5.58,132600.0,4.8065,4.8065,4.7723,4.7723,132600.0
2011-11-28 10:50:00,5.58,5.59,5.56,5.57,128900.0,4.7723,4.7808,4.7552,4.7637,128900.0
2011-11-28 10:55:00,5.57,5.57,5.56,5.57,32000.0,4.7637,4.7637,4.7552,4.7637,32000.0
2011-11-28 11:00:00,5.57,5.58,5.56,5.58,107200.0,4.7637,4.7723,4.7552,4.7723,107200.0
2011-11-28 11:05:00,5.58,5.62,5.57,5.61,208400.0,4.7723,4.8065,4.7637,4.7979,208400.0
2011-11-28 11:10:00,5.62,5.63,5.6,5.63,256100.0,4.8065,4.815,4.7894,4.815,256100.0
2011-11-28 11:15:00,5.63,5.63,5.62,5.63,71800.0,4.815,4.815,4.8065,4.815,71800.0
2011-11-28 11:20:00,5.62,5.67,5.62,5.67,234000.0,4.8065,4.8492,4.8065,4.8492,234000.0
2011-11-28 11:25:00,5.67,5.67,5.66,5.66,50100.0,4.8492,4.8492,4.8407,4.8407,50100.0
2011-11-28 11:30:00,5.66,5.67,5.63,5.63,175300.0,4.8407,4.8492,4.815,4.815,175300.0
2011-11-28 11:35:00,5.63,5.63,5.62,5.62,69600.0,4.815,4.815,4.8065,4.8065,69600.0
2011-11-28 11:40:00,5.62,5.63,5.62,5.62,40300.0,4.8065,4.815,4.8065,4.8065,40300.0
2011-11-28 11:45:00,5.62,5.63,5.6,5.6,128800.0,4.8065,4.815,4.7894,4.7894,128800.0
2011-11-28 11:50:00,5.6,5.61,5.59,5.6,52900.0,4.7894,4.7979,4.7808,4.7894,52900.0
2011-11-28 11:55:00,5.6,5.6,5.59,5.59,55800.0,4.7894,4.7894,4.7808,4.7808,55800.0
2011-11-28 12:00:00,5.6,5.6,5.59,5.59,53400.0,4.7894,4.7894,4.7808,4.7808,53400.0
2011-11-28 12:05:00,5.59,5.61,5.58,5.59,165500.0,4.7808,4.7979,4.7723,4.7808,165500.0
2011-11-28 12:10:00,5.59,5.6,5.57,5.57,55700.0,4.7808,4.7894,4.7637,4.7637,55700.0
2011-11-28 12:15:00,5.57,5.58,5.55,5.56,108000.0,4.7637,4.7723,4.7466,4.7552,108000.0
2011-11-28 12:20:00,5.55,5.56,5.55,5.55,31500.0,4.7466,4.7552,4.7466,4.7466,31500.0
2011-11-28 12:25:00,5.56,5.56,5.55,5.55,41300.0,4.7552,4.7552,4.7466,4.7466,41300.0
2011-11-28 12:30:00,5.54,5.54,5.51,5.53,139400.0,4.7381,4.7381,4.7124,4.7295,139400.0
2011-11-28 12:35:00,5.53,5.53,5.52,5.53,40900.0,4.7295,4.7295,4.721,4.7295,40900.0
2011-11-28 12:40:00,5.54,5.54,5.53,5.54,27100.0,4.7381,4.7381,4.7295,4.7381,27100.0
2011-11-28 12:45:00,5.54,5.54,5.51,5.51,95500.0,4.7381,4.7381,4.7124,4.7124,95500.0
2011-11-28 12:50:00,5.51,5.53,5.49,5.52,128800.0,4.7124,4.7295,4.6953,4.721,128800.0
2011-11-28 12:55:00,5.52,5.52,5.51,5.51,40800.0,4.721,4.721,4.7124,4.7124,40800.0
2011-11-28 13:00:00,5.52,5.53,5.51,5.53,85200.0,4.721,4.7295,4.7124,4.7295,85200.0
2011-11-28 13:05:00,5.53,5.54,5.52,5.54,55800.0,4.7295,4.7381,4.721,4.7381,55800.0
2011-11-28 13:10:00,5.54,5.56,5.53,5.56,64600.0,4.7381,4.7552,4.7295,4.7552,64600.0
2011-11-28 13:15:00,5.56,5.56,5.55,5.56,96000.0,4.7552,4.7552,4.7466,4.7552,96000.0
2011-11-28 13:20:00,5.56,5.58,5.56,5.57,74100.0,4.7552,4.7723,4.7552,4.7637,74100.0
2011-11-28 13:25:00,5.58,5.58,5.57,5.57,23000.0,4.7723,4.7723,4.7637,4.7637,23000.0
2011-11-28 13:30:00,5.57,5.58,5.55,5.55,122800.0,4.7637,4.7723,4.7466,4.7466,122800.0
2011-11-28 13:35:00,5.55,5.56,5.54,5.54,43300.0,4.7466,4.7552,4.7381,4.7381,43300.0
2011-11-28 13:40:00,5.54,5.55,5.54,5.54,29700.0,4.7381,4.7466,4.7381,4.7381,29700.0
2011-11-28 13:45:00,5.54,5.55,5.54,5.54,26200.0,4.7381,4.7466,4.7381,4.7381,26200.0
2011-11-28 13:50:00,5.54,5.55,5.51,5.52,138000.0,4.7381,4.7466,4.7124,4.721,138000.0
2011-11-28 13:55:00,5.53,5.53,5.52,5.53,32500.0,4.7295,4.7295,4.721,4.7295,32500.0
2011-11-28 14:00:00,5.52,5.55,5.52,5.55,153600.0,4.721,4.7466,4.721,4.7466,153600.0
2011-11-28 14:05:00,5.55,5.57,5.54,5.57,80100.0,4.7466,4.7637,4.7381,4.7637,80100.0
2011-11-28 14:10:00,5.56,5.58,5.56,5.58,48800.0,4.7552,4.7723,4.7552,4.7723,48800.0
2011-11-28 14:15:00,5.58,5.58,5.57,5.58,41800.0,4.7723,4.7723,4.7637,4.7723,41800.0
2011-11-28 14:20:00,5.58,5.59,5.56,5.58,170400.0,4.7723,4.7808,4.7552,4.7723,170400.0
2011-11-28 14:25:00,5.57,5.58,5.56,5.56,69400.0,4.7637,4.7723,4.7552,4.7552,69400.0
2011-11-28 14:30:00,5.56,5.57,5.56,5.56,36900.0,4.7552,4.7637,4.7552,4.7552,36900.0
2011-11-28 14:35:00,5.56,5.57,5.56,5.57,53000.0,4.7552,4.7637,4.7552,4.7637,53000.0
2011-11-28 14:40:00,5.56,5.57,5.56,5.56,55300.0,4.7552,4.7637,4.7552,4.7552,55300.0
2011-11-28 14:45:00,5.56,5.57,5.56,5.57,37800.0,4.7552,4.7637,4.7552,4.7637,37800.0
2011-11-28 14:50:00,5.57,5.57,5.54,5.54,161800.0,4.7637,4.7637,4.7381,4.7381,161800.0
2011-11-28 14:55:00,5.54,5.56,5.53,5.56,157000.0,4.7381,4.7552,4.7295,4.7552,157000.0
2011-11-28 15:00:00,5.55,5.57,5.55,5.57,69000.0,4.7466,4.7637,4.7466,4.7637,69000.0
2011-11-28 15:05:00,5.57,5.57,5.52,5.54,243400.0,4.7637,4.7637,4.721,4.7381,243400.0
2011-11-28 15:10:00,5.53,5.55,5.52,5.53,166800.0,4.7295,4.7466,4.721,4.7295,166800.0
2011-11-28 15:15:00,5.53,5.53,5.5,5.53,257100.0,4.7295,4.7295,4.7039,4.7295,257100.0
2011-11-28 15:20:00,5.53,5.55,5.52,5.55,326400.0,4.7295,4.7466,4.721,4.7466,326400.0
2011-11-28 15:25:00,5.54,5.55,5.49,5.49,415800.0,4.7381,4.7466,4.6953,4.6953,415800.0
2011-11-28 15:30:00,5.49,5.51,5.48,5.5,441000.0,4.6953,4.7124,4.6867,4.7039,441000.0
2011-11-28 15:35:00,5.49,5.53,5.49,5.5,395600.0,4.6953,4.7295,4.6953,4.7039,395600.0
2011-11-28 15:40:00,5.5,5.51,5.49,5.51,201400.0,4.7039,4.7124,4.6953,4.7124,201400.0
2011-11-28 15:45:00,5.5,5.5,5.46,5.47,382700.0,4.7039,4.7039,4.6696,4.6782,382700.0
2011-11-28 15:50:00,5.46,5.49,5.46,5.48,379700.0,4.6696,4.6953,4.6696,4.6867,379700.0
2011-11-28 15:55:00,5.48,5.53,5.48,5.53,844800.0,4.6867,4.7295,4.6867,4.7295,844800.0
2011-11-29 09:30:00,5.57,5.57,5.45,5.49,162000.0,4.7637,4.7637,4.6611,4.6953,162000.0
2011-11-29 09:35:00,5.49,5.54,5.46,5.54,137100.0,4.6953,4.7381,4.6696,4.7381,137100.0
2011-11-29 09:40:00,5.54,5.57,5.54,5.55,94600.0,4.7381,4.7637,4.7381,4.7466,94600.0
2011-11-29 09:45:00,5.54,5.58,5.54,5.56,107200.0,4.7381,4.7723,4.7381,4.7552,107200.0
2011-11-29 09:50:00,5.56,5.6,5.55,5.6,131500.0,4.7552,4.7894,4.7466,4.7894,131500.0
2011-11-29 09:55:00,5.59,5.6,5.57,5.6,127600.0,4.7808,4.7894,4.7637,4.7894,127600.0
2011-11-29 10:00:00,5.6,5.68,5.6,5.62,290500.0,4.7894,4.8578,4.7894,4.8065,290500.0
2011-11-29 10:05:00,5.62,5.67,5.61,5.67,66000.0,4.8065,4.8492,4.7979,4.8492,66000.0
2011-11-29 10:10:00,5.67,5.7,5.66,5.69,76200.0,4.8492,4.8749,4.8407,4.8663,76200.0
2011-11-29 10:15:00,5.69,5.71,5.67,5.7,117200.0,4.8663,4.8835,4.8492,4.8749,117200.0
2011-11-29 10:20:00,5.7,5.73,5.68,5.73,232700.0,4.8749,4.9006,4.8578,4.9006,232700.0
2011-11-29 10:25:00,5.72,5.74,5.71,5.72,79800.0,4.892,4.9091,4.8835,4.892,79800.0
2011-11-29 10:30:00,5.72,5.73,5.69,5.71,272700.0,4.892,4.9006,4.8663,4.8835,272700.0
2011-11-29 10:35:00,5.71,5.71,5.7,5.71,21800.0,4.8835,4.8835,4.8749,4.8835,21800.0
2011-11-29 10:40:00,5.71,5.72,5.7,5.72,38000.0,4.8835,4.892,4.8749,4.892,38000.0
2011-11-29 10:45:00,5.71,5.73,5.67,5.68,327900.0,4.8835,4.9006,4.8492,4.8578,327900.0
2011-11-29 10:50:00,5.68,5.69,5.67,5.69,87400.0,4.8578,4.8663,4.8492,4.8663,87400.0
2011-11-29 10:55:00,5.68,5.71,5.65,5.71,495400.0,4.8578,4.8835,4.8321,4.8835,495400.0
2011-11-29 11:00:00,5.71,5.72,5.68,5.69,310500.0,4.8835,4.892,4.8578,4.8663,310500.0
2011-11-29 11:05:00,5.69,5.72,5.68,5.71,379800.0,4.8663,4.892,4.8578,4.8835,379800.0
2011-11-29 11:10:00,5.7,5.72,5.69,5.69,119100.0,4.8749,4.892,4.8663,4.8663,119100.0
2011-11-29 11:15:00,5.69,5.73,5.69,5.71,307400.0,4.8663,4.9006,4.8663,4.8835,307400.0
2011-11-29 11:20:00,5.71,5.72,5.69,5.7,104100.0,4.8835,4.892,4.8663,4.8749,104100.0
2011-11-29 11:25:00,5.7,5.73,5.69,5.72,242500.0,4.8749,4.9006,4.8663,4.892,242500.0
2011-11-29 11:30:00,5.73,5.75,5.72,5.75,119700.0,4.9006,4.9177,4.892,4.9177,119700.0
2011-11-29 11:35:00,5.75,5.78,5.75,5.77,87900.0,4.9177,4.9433,4.9177,4.9348,87900.0
2011-11-29 11:40:00,5.77,5.79,5.75,5.76,174500.0,4.9348,4.9519,4.9177,4.9262,174500.0
2011-11-29 11:45:00,5.75,5.8,5.75,5.79,246600.0,4.9177,4.9604,4.9177,4.9519,246600.0
2011-11-29 11:50:00,5.79,5.8,5.77,5.77,160000.0,4.9519,4.9604,4.9348,4.9348,160000.0
2011-11-29 11:55:00,5.77,5.78,5.77,5.78,51900.0,4.9348,4.9433,4.9348,4.9433,51900.0
2011-11-29 12:00:00,5.78,5.79,5.76,5.77,110600.0,4.9433,4.9519,4.9262,4.9348,110600.0
2011-11-29 12:05:00,5.77,5.77,5.75,5.76,190100.0,4.9348,4.9348,4.9177,4.9262,190100.0
2011-11-29 12:10:00,5.76,5.77,5.76,5.76,12500.0,4.9262,4.9348,4.9262,4.9262,12500.0
2011-11-29 12:15:00,5.77,5.77,5.76,5.76,16200.0,4.9348,4.9348,4.9262,4.9262,16200.0
2011-11-29 12:20:00,5.76,5.77,5.74,5.74,122700.0,4.9262,4.9348,4.9091,4.9091,122700.0
2011-11-29 12:25:00,5.74,5.75,5.73,5.73,162000.0,4.9091,4.9177,4.9006,4.9006,162000.0
2011-11-29 12:30:00,5.74,5.74,5.7,5.7,40400.0,4.9091,4.9091,4.8749,4.8749,40400.0
2011-11-29 12:35:00,5.71,5.71,5.7,5.71,57200.0,4.8835,4.8835,4.8749,4.8835,57200.0
2011-11-29 12:40:00,5.7,5.73,5.68,5.68,394700.0,4.8749,4.9006,4.8578,4.8578,394700.0
2011-11-29 12:45:00,5.68,5.7,5.68,5.7,41100.0,4.8578,4.8749,4.8578,4.8749,41100.0
2011-11-29 12:50:00,5.69,5.7,5.69,5.7,14600.0,4.8663,4.8749,4.8663,4.8749,14600.0
2011-11-29 12:55:00,5.7,5.71,5.69,5.71,45600.0,4.8749,4.8835,4.8663,4.8835,45600.0
2011-11-29 13:00:00,5.7,5.72,5.7,5.72,46700.0,4.8749,4.892,4.8749,4.892,46700.0
2011-11-29 13:05:00,5.72,5.74,5.7,5.72,371000.0,4.892,4.9091,4.8749,4.892,371000.0
2011-11-29 13:10:00,5.72,5.73,5.72,5.72,7700.0,4.892,4.9006,4.892,4.892,7700.0
2011-11-29 13:15:00,5.72,5.74,5.71,5.74,238300.0,4.892,4.9091,4.8835,4.9091,238300.0
2011-11-29 13:20:00,5.74,5.76,5.73,5.74,128900.0,4.9091,4.9262,4.9006,4.9091,128900.0
2011-11-29 13:25:00,5.74,5.74,5.73,5.73,15800.0,4.9091,4.9091,4.9006,4.9006,15800.0
2011-11-29 13:30:00,5.73,5.74,5.7,5.7,79900.0,4.9006,4.9091,4.8749,4.8749,79900.0
2011-11-29 13:35:00,5.7,5.73,5.69,5.73,162600.0,4.8749,4.9006,4.8663,4.9006,162600.0
2011-11-29 13:40:00,5.73,5.74,5.72,5.74,35700.0,4.9006,4.9091,4.892,4.9091,35700.0
2011-11-29 13:45:00,5.74,5.74,5.71,5.72,359500.0,4.9091,4.9091,4.8835,4.892,359500.0
2011-11-29 13:50:00,5.72,5.73,5.67,5.69,118300.0,4.892,4.9006,4.8492,4.8663,118300.0
2011-11-29 13:55:00,5.69,5.71,5.67,5.71,366200.0,4.8663,4.8835,4.8492,4.8835,366200.0
2011-11-29 14:00:00,5.7,5.73,5.67,5.73,394800.0,4.8749,4.9006,4.8492,4.9006,394800.0
2011-11-29 14:05:00,5.72,5.73,5.71,5.72,20100.0,4.892,4.9006,4.8835,4.892,20100.0
2011-11-29 14:10:00,5.71,5.73,5.69,5.71,396900.0,4.8835,4.9006,4.8663,4.8835,396900.0
2011-11-29 14:15:00,5.71,5.75,5.7,5.75,251100.0,4.8835,4.9177,4.8749,4.9177,251100.0
2011-11-29 14:20:00,5.74,5.76,5.73,5.75,78200.0,4.9091,4.9262,4.9006,4.9177,78200.0
2011-11-29 14:25:00,5.74,5.75,5.73,5.74,63200.0,4.9091,4.9177,4.9006,4.9091,63200.0
2011-11-29 14:30:00,5.74,5.76,5.73,5.74,393400.0,4.9091,4.9262,4.9006,4.9091,393400.0
2011-11-29 14:35:00,5.74,5.74,5.71,5.72,237500.0,4.9091,4.9091,4.8835,4.892,237500.0
2011-11-29 14:40:00,5.72,5.72,5.71,5.71,39400.0,4.892,4.892,4.8835,4.8835,39400.0
2011-11-29 14:45:00,5.71,5.73,5.7,5.7,224100.0,4.8835,4.9006,4.8749,4.8749,224100.0
2011-11-29 14:50:00,5.7,5.7,5.68,5.68,86900.0,4.8749,4.8749,4.8578,4.8578,86900.0
2011-11-29 14:55:00,5.68,5.7,5.67,5.67,129300.0,4.8578,4.8749,4.8492,4.8492,129300.0
2011-11-29 15:00:00,5.67,5.68,5.65,5.65,279700.0,4.8492,4.8578,4.8321,4.8321,279700.0
2011-11-29 15:05:00,5.65,5.66,5.64,5.64,46800.0,4.8321,4.8407,4.8236,4.8236,46800.0
2011-11-29 15:10:00,5.64,5.69,5.63,5.68,306300.0,4.8236,4.8663,4.815,4.8578,306300.0
2011-11-29 15:15:00,5.68,5.7,5.68,5.69,123000.0,4.8578,4.8749,4.8578,4.8663,123000.0
2011-11-29 15:20:00,5.69,5.7,5.67,5.69,110100.0,4.8663,4.8749,4.8492,4.8663,110100.0
2011-11-29 15:25:00,5.68,5.69,5.67,5.67,109800.0,4.8578,4.8663,4.8492,4.8492,109800.0
2011-11-29 15:30:00,5.67,5.7,5.67,5.7,104100.0,4.8492,4.8749,4.8492,4.8749,104100.0
2011-11-29 15:35:00,5.7,5.72,5.68,5.7,247600.0,4.8749,4.892,4.8578,4.8749,247600.0
2011-11-29 15:40:00,5.69,5.71,5.67,5.7,193600.0,4.8663,4.8835,4.8492,4.8749,193600.0
2011-11-29 15:45:00,5.7,5.7,5.67,5.68,263500.0,4.8749,4.8749,4.8492,4.8578,263500.0
2011-11-29 15:50:00,5.68,5.69,5.66,5.69,291500.0,4.8578,4.8663,4.8407,4.8663,291500.0
2011-11-29 15:55:00,5.68,5.69,5.66,5.67,473200.0,4.8578,4.8663,4.8407,4.8492,473200.0
2011-11-30 09:30:00,5.97,5.97,5.78,5.82,593600.0,5.1058,5.1058,4.9433,4.9775,593600.0
2011-11-30 09:35:00,5.82,5.9,5.8,5.9,330200.0,4.9775,5.046,4.9604,5.046,330200.0
2011-11-30 09:40:00,5.89,6.0,5.89,5.98,459100.0,5.0374,5.1315,5.0374,5.1144,459100.0
2011-11-30 09:45:00,5.98,6.02,5.98,5.99,297900.0,5.1144,5.1486,5.1144,5.1229,297900.0
2011-11-30 09:50:00,5.99,6.04,5.95,6.02,348600.0,5.1229,5.1657,5.0887,5.1486,348600.0
2011-11-30 09:55:00,6.03,6.04,5.98,6.0,226700.0,5.1571,5.1657,5.1144,5.1315,226700.0
2011-11-30 10:00:00,6.0,6.09,5.99,6.05,400200.0,5.1315,5.2084,5.1229,5.1742,400200.0
2011-11-30 10:05:00,6.05,6.07,6.02,6.02,245400.0,5.1742,5.1913,5.1486,5.1486,245400.0
2011-11-30 10:10:00,6.02,6.04,5.99,5.99,197300.0,5.1486,5.1657,5.1229,5.1229,197300.0
2011-11-30 10:15:00,5.99,6.0,5.96,6.0,196900.0,5.1229,5.1315,5.0973,5.1315,196900.0
2011-11-30 10:20:00,5.99,6.02,5.96,5.96,380400.0,5.1229,5.1486,5.0973,5.0973,380400.0
2011-11-30 10:25:00,5.96,5.98,5.95,5.98,448300.0,5.0973,5.1144,5.0887,5.1144,448300.0
2011-11-30 10:30:00,5.97,5.99,5.96,5.96,377500.0,5.1058,5.1229,5.0973,5.0973,377500.0
2011-11-30 10:35:00,5.96,5.97,5.94,5.97,210000.0,5.0973,5.1058,5.0802,5.1058,210000.0
2011-11-30 10:40:00,5.97,5.97,5.96,5.96,76600.0,5.1058,5.1058,5.0973,5.0973,76600.0
2011-11-30 10:45:00,5.96,5.99,5.95,5.96,288800.0,5.0973,5.1229,5.0887,5.0973,288800.0
2011-11-30 10:50:00,5.96,5.97,5.96,5.96,85500.0,5.0973,5.1058,5.0973,5.0973,85500.0
2011-11-30 10:55:00,5.96,5.97,5.93,5.95,314100.0,5.0973,5.1058,5.0716,5.0887,314100.0
2011-11-30 11:00:00,5.96,5.98,5.93,5.97,421100.0,5.0973,5.1144,5.0716,5.1058,421100.0
2011-11-30 11:05:00,5.97,5.98,5.93,5.95,287900.0,5.1058,5.1144,5.0716,5.0887,287900.0
2011-11-30 11:10:00,5.95,5.96,5.91,5.92,251800.0,5.0887,5.0973,5.0545,5.0631,251800.0
2011-11-30 11:15:00,5.93,5.94,5.92,5.94,35800.0,5.0716,5.0802,5.0631,5.0802,35800.0
2011-11-30 11:20:00,5.93,5.94,5.91,5.92,154800.0,5.0716,5.0802,5.0545,5.0631,154800.0
2011-11-30 11:25:00,5.92,5.92,5.9,5.9,132000.0,5.0631,5.0631,5.046,5.046,132000.0
2011-11-30 11:30:00,5.9,5.91,5.9,5.91,59300.0,5.046,5.0545,5.046,5.0545,59300.0
2011-11-30 11:35:00,5.91,5.93,5.91,5.92,156400.0,5.0545,5.0716,5.0545,5.0631,156400.0
2011-11-30 11:40:00,5.92,5.94,5.91,5.93,410100.0,5.0631,5.0802,5.0545,5.0716,410100.0
2011-11-30 11:45:00,5.93,5.95,5.92,5.94,63500.0,5.0716,5.0887,5.0631,5.0802,63500.0
2011-11-30 11:50:00,5.94,5.95,5.92,5.93,340300.0,5.0802,5.0887,5.0631,5.0716,340300.0
2011-11-30 11:55:00,5.92,5.94,5.9,5.92,313600.0,5.0631,5.0802,5.046,5.0631,313600.0
2011-11-30 12:00:00,5.92,5.93,5.9,5.91,130400.0,5.0631,5.0716,5.046,5.0545,130400.0
2011-11-30 12:05:00,5.91,5.93,5.9,5.91,299200.0,5.0545,5.0716,5.046,5.0545,299200.0
2011-11-30 12:10:00,5.92,5.92,5.91,5.92,14000.0,5.0631,5.0631,5.0545,5.0631,14000.0
2011-11-30 12:15:00,5.92,5.93,5.91,5.93,40100.0,5.0631,5.0716,5.0545,5.0716,40100.0
2011-11-30 12:20:00,5.93,5.94,5.92,5.94,32800.0,5.0716,5.0802,5.0631,5.0802,32800.0
2011-11-30 12:25:00,5.94,5.95,5.94,5.95,42700.0,5.0802,5.0887,5.0802,5.0887,42700.0
2011-11-30 12:30:00,5.95,5.97,5.94,5.97,108700.0,5.0887,5.1058,5.0802,5.1058,108700.0
2011-11-30 12:35:00,5.97,5.97,5.96,5.97,24600.0,5.1058,5.1058,5.0973,5.1058,24600.0
2011-11-30 12:40:00,5.97,5.98,5.96,5.98,36100.0,5.1058,5.1144,5.0973,5.1144,36100.0
2011-11-30 12:45:00,5.98,5.98,5.97,5.98,25900.0,5.1144,5.1144,5.1058,5.1144,25900.0
2011-11-30 12:50:00,5.98,6.0,5.97,6.0,97500.0,5.1144,5.1315,5.1058,5.1315,97500.0
2011-11-30 12:55:00,6.0,6.0,5.97,5.98,146600.0,5.1315,5.1315,5.1058,5.1144,146600.0
2011-11-30 13:00:00,5.98,6.0,5.98,6.0,52200.0,5.1144,5.1315,5.1144,5.1315,52200.0
2011-11-30 13:05:00,6.0,6.02,5.99,6.02,98500.0,5.1315,5.1486,5.1229,5.1486,98500.0
2011-11-30 13:10:00,6.01,6.02,6.01,6.02,27600.0,5.14,5.1486,5.14,5.1486,27600.0
2011-11-30 13:15:00,6.01,6.02,5.98,5.99,196300.0,5.14,5.1486,5.1144,5.1229,196300.0
2011-11-30 13:20:00,5.99,5.99,5.98,5.99,12700.0,5.1229,5.1229,5.1144,5.1229,12700.0
2011-11-30 13:25:00,5.99,5.99,5.98,5.99,28300.0,5.1229,5.1229,5.1144,5.1229,28300.0
2011-11-30 13:30:00,5.99,6.01,5.98,6.01,157100.0,5.1229,5.14,5.1144,5.14,157100.0
2011-11-30 13:35:00,6.01,6.03,6.0,6.03,313200.0,5.14,5.1571,5.1315,5.1571,313200.0
2011-11-30 13:40:00,6.03,6.03,6.0,6.0,97300.0,5.1571,5.1571,5.1315,5.1315,97300.0
2011-11-30 13:45:00,6.0,6.02,6.0,6.02,112400.0,5.1315,5.1486,5.1315,5.1486,112400.0
2011-11-30 13:50:00,6.02,6.02,5.99,6.01,698600.0,5.1486,5.1486,5.1229,5.14,698600.0
2011-11-30 13:55:00,6.01,6.01,5.99,5.99,176400.0,5.14,5.14,5.1229,5.1229,176400.0
2011-11-30 14:00:00,6.0,6.01,5.99,6.0,153100.0,5.1315,5.14,5.1229,5.1315,153100.0
2011-11-30 14:05:00,6.0,6.01,5.99,6.0,79000.0,5.1315,5.14,5.1229,5.1315,79000.0
2011-11-30 14:10:00,6.01,6.01,6.0,6.01,44100.0,5.14,5.14,5.1315,5.14,44100.0
2011-11-30 14:15:00,6.0,6.02,5.99,6.0,111600.0,5.1315,5.1486,5.1229,5.1315,111600.0
2011-11-30 14:20:00,6.0,6.0,5.99,5.99,69400.0,5.1315,5.1315,5.1229,5.1229,69400.0
2011-11-30 14:25:00,5.99,6.03,5.99,6.0,258900.0,5.1229,5.1571,5.1229,5.1315,258900.0
2011-11-30 14:30:00,6.01,6.02,6.0,6.02,66900.0,5.14,5.1486,5.1315,5.1486,66900.0
2011-11-30 14:35:00,6.02,6.02,6.0,6.01,96000.0,5.1486,5.1486,5.1315,5.14,96000.0
2011-11-30 14:40:00,6.0,6.01,6.0,6.0,48700.0,5.1315,5.14,5.1315,5.1315,48700.0
2011-11-30 14:45:00,6.01,6.01,6.0,6.0,223900.0,5.14,5.14,5.1315,5.1315,223900.0
2011-11-30 14:50:00,6.0,6.01,6.0,6.0,85400.0,5.1315,5.14,5.1315,5.1315,85400.0
2011-11-30 14:55:00,6.0,6.04,6.0,6.04,254700.0,5.1315,5.1657,5.1315,5.1657,254700.0
2011-11-30 15:00:00,6.04,6.04,6.0,6.01,217700.0,5.1657,5.1657,5.1315,5.14,217700.0
2011-11-30 15:05:00,6.02,6.02,6.0,6.01,168400.0,5.1486,5.1486,5.1315,5.14,168400.0
2011-11-30 15:10:00,6.01,6.03,6.01,6.01,240700.0,5.14,5.1571,5.14,5.14,240700.0
2011-11-30 15:15:00,6.02,6.04,5.99,6.02,566200.0,5.1486,5.1657,5.1229,5.1486,566200.0
2011-11-30 15:20:00,6.03,6.04,6.01,6.02,256900.0,5.1571,5.1657,5.14,5.1486,256900.0
2011-11-30 15:25:00,6.02,6.05,6.01,6.04,292800.0,5.1486,5.1742,5.14,5.1657,292800.0
2011-11-30 15:30:00,6.04,6.06,6.03,6.06,510400.0,5.1657,5.1828,5.1571,5.1828,510400.0
2011-11-30 15:35:00,6.06,6.06,6.02,6.02,280400.0,5.1828,5.1828,5.1486,5.1486,280400.0
2011-11-30 15:40:00,6.02,6.08,6.02,6.08,696400.0,5.1486,5.1999,5.1486,5.1999,696400.0
2011-11-30 15:45:00,6.08,6.09,6.06,6.07,656200.0,5.1999,5.2084,5.1828,5.1913,656200.0
2011-11-30 15:50:00,6.07,6.1,6.06,6.09,621200.0,5.1913,5.217,5.1828,5.2084,621200.0
2011-11-30 15:55:00,6.09,6.11,6.07,6.1,1205500.0,5.2084,5.2256,5.1913,5.217,1205500.0
2011-12-01 09:30:00,6.05,6.06,5.97,6.06,180200.0,5.1742,5.1828,5.1058,5.1828,180200.0
2011-12-01 09:35:00,6.06,6.08,6.01,6.04,113200.0,5.1828,5.1999,5.14,5.1657,113200.0
2011-12-01 09:40:00,6.05,6.1,6.04,6.08,175700.0,5.1742,5.217,5.1657,5.1999,175700.0
2011-12-01 09:45:00,6.09,6.17,6.09,6.16,164200.0,5.2084,5.2769,5.2084,5.2683,164200.0
2011-12-01 09:50:00,6.15,6.22,6.15,6.18,240600.0,5.2598,5.3196,5.2598,5.2854,240600.0
2011-12-01 09:55:00,6.18,6.18,6.1,6.11,226400.0,5.2854,5.2854,5.217,5.2256,226400.0
2011-12-01 10:00:00,6.12,6.14,6.1,6.11,150400.0,5.2341,5.2512,5.217,5.2256,150400.0
2011-12-01 10:05:00,6.12,6.12,6.1,6.11,75700.0,5.2341,5.2341,5.217,5.2256,75700.0
2011-12-01 10:10:00,6.12,6.13,6.1,6.1,96200.0,5.2341,5.2427,5.217,5.217,96200.0
2011-12-01 10:15:00,6.1,6.11,6.08,6.08,76400.0,5.217,5.2256,5.1999,5.1999,76400.0
2011-12-01 10:20:00,6.09,6.1,6.07,6.09,124100.0,5.2084,5.217,5.1913,5.2084,124100.0
2011-12-01 10:25:00,6.09,6.11,6.09,6.1,124300.0,5.2084,5.2256,5.2084,5.217,124300.0
2011-12-01 10:30:00,6.11,6.11,6.09,6.1,114100.0,5.2256,5.2256,5.2084,5.217,114100.0
2011-12-01 10:35:00,6.1,6.1,6.04,6.04,136700.0,5.217,5.217,5.1657,5.1657,136700.0
2011-12-01 10:40:00,6.05,6.07,6.03,6.07,185300.0,5.1742,5.1913,5.1571,5.1913,185300.0
2011-12-01 10:45:00,6.06,6.08,6.05,6.08,145900.0,5.1828,5.1999,5.1742,5.1999,145900.0
2011-12-01 10:50:00,6.07,6.08,6.02,6.02,189100.0,5.1913,5.1999,5.1486,5.1486,189100.0
2011-12-01 10:55:00,6.02,6.03,6.0,6.01,298000.0,5.1486,5.1571,5.1315,5.14,298000.0
2011-12-01 11:00:00,6.0,6.0,5.98,5.99,108400.0,5.1315,5.1315,5.1144,5.1229,108400.0
2011-12-01 11:05:00,5.99,6.0,5.98,5.99,70300.0,5.1229,5.1315,5.1144,5.1229,70300.0
2011-12-01 11:10:00,5.98,5.98,5.94,5.94,119900.0,5.1144,5.1144,5.0802,5.0802,119900.0
2011-12-01 11:15:00,5.94,5.96,5.93,5.96,126400.0,5.0802,5.0973,5.0716,5.0973,126400.0
2011-12-01 11:20:00,5.96,5.96,5.94,5.95,51500.0,5.0973,5.0973,5.0802,5.0887,51500.0
2011-12-01 11:25:00,5.95,5.95,5.93,5.94,77500.0,5.0887,5.0887,5.0716,5.0802,77500.0
2011-12-01 11:30:00,5.93,5.98,5.93,5.97,265500.0,5.0716,5.1144,5.0716,5.1058,265500.0
2011-12-01 11:35:00,5.97,5.99,5.96,5.98,152200.0,5.1058,5.1229,5.0973,5.1144,152200.0
2011-12-01 11:40:00,5.99,6.0,5.98,5.98,100000.0,5.1229,5.1315,5.1144,5.1144,100000.0
2011-12-01 11:45:00,5.98,5.99,5.98,5.98,21200.0,5.1144,5.1229,5.1144,5.1144,21200.0
2011-12-01 11:50:00,5.98,6.01,5.98,6.01,86600.0,5.1144,5.14,5.1144,5.14,86600.0
2011-12-01 11:55:00,6.01,6.01,6.0,6.01,66800.0,5.14,5.14,5.1315,5.14,66800.0
2011-12-01 12:00:00,6.02,6.02,6.0,6.01,36600.0,5.1486,5.1486,5.1315,5.14,36600.0
2011-12-01 12:05:00,6.01,6.03,5.99,6.0,316400.0,5.14,5.1571,5.1229,5.1315,316400.0
2011-12-01 12:10:00,5.99,6.0,5.99,5.99,17400.0,5.1229,5.1315,5.1229,5.1229,17400.0
2011-12-01 12:15:00,6.0,6.0,5.99,6.0,42800.0,5.1315,5.1315,5.1229,5.1315,42800.0
2011-12-01 12:20:00,6.0,6.03,5.99,6.03,65100.0,5.1315,5.1571,5.1229,5.1571,65100.0
2011-12-01 12:25:00,6.03,6.04,6.03,6.04,67500.0,5.1571,5.1657,5.1571,5.1657,67500.0
2011-12-01 12:30:00,6.03,6.05,6.02,6.04,307500.0,5.1571,5.1742,5.1486,5.1657,307500.0
2011-12-01 12:35:00,6.04,6.05,6.03,6.03,37500.0,5.1657,5.1742,5.1571,5.1571,37500.0
2011-12-01 12:40:00,6.03,6.04,6.03,6.03,30400.0,5.1571,5.1657,5.1571,5.1571,30400.0
2011-12-01 12:45:00,6.04,6.04,6.02,6.02,51000.0,5.1657,5.1657,5.1486,5.1486,51000.0
2011-12-01 12:50:00,6.02,6.05,6.02,6.05,96100.0,5.1486,5.1742,5.1486,5.1742,96100.0
2011-12-01 12:55:00,6.05,6.05,6.0,6.02,74600.0,5.1742,5.1742,5.1315,5.1486,74600.0
2011-12-01 13:00:00,6.02,6.04,6.0,6.03,183800.0,5.1486,5.1657,5.1315,5.1571,183800.0
2011-12-01 13:05:00,6.02,6.03,6.02,6.03,30200.0,5.1486,5.1571,5.1486,5.1571,30200.0
2011-12-01 13:10:00,6.03,6.05,6.03,6.05,39200.0,5.1571,5.1742,5.1571,5.1742,39200.0
2011-12-01 13:15:00,6.04,6.06,6.04,6.06,60100.0,5.1657,5.1828,5.1657,5.1828,60100.0
2011-12-01 13:20:00,6.06,6.08,6.05,6.07,42300.0,5.1828,5.1999,5.1742,5.1913,42300.0
2011-12-01 13:25:00,6.07,6.08,6.07,6.08,17100.0,5.1913,5.1999,5.1913,5.1999,17100.0
2011-12-01 13:30:00,6.07,6.08,6.06,6.06,74900.0,5.1913,5.1999,5.1828,5.1828,74900.0
2011-12-01 13:35:00,6.06,6.07,6.05,6.06,114000.0,5.1828,5.1913,5.1742,5.1828,114000.0
2011-12-01 13:40:00,6.05,6.09,6.05,6.08,109300.0,5.1742,5.2084,5.1742,5.1999,109300.0
2011-12-01 13:45:00,6.09,6.09,6.08,6.09,51000.0,5.2084,5.2084,5.1999,5.2084,51000.0
2011-12-01 13:50:00,6.08,6.09,6.08,6.08,27600.0,5.1999,5.2084,5.1999,5.1999,27600.0
2011-12-01 13:55:00,6.08,6.1,6.08,6.1,75200.0,5.1999,5.217,5.1999,5.217,75200.0
2011-12-01 14:00:00,6.11,6.11,6.09,6.1,52000.0,5.2256,5.2256,5.2084,5.217,52000.0
2011-12-01 14:05:00,6.1,6.1,6.09,6.1,22400.0,5.217,5.217,5.2084,5.217,22400.0
2011-12-01 14:10:00,6.09,6.1,6.08,6.08,96500.0,5.2084,5.217,5.1999,5.1999,96500.0
2011-12-01 14:15:00,6.08,6.09,6.08,6.08,40100.0,5.1999,5.2084,5.1999,5.1999,40100.0
2011-12-01 14:20:00,6.08,6.08,6.07,6.07,52800.0,5.1999,5.1999,5.1913,5.1913,52800.0
2011-12-01 14:25:00,6.07,6.08,6.07,6.07,39800.0,5.1913,5.1999,5.1913,5.1913,39800.0
2011-12-01 14:30:00,6.08,6.08,6.06,6.07,126000.0,5.1999,5.1999,5.1828,5.1913,126000.0
2011-12-01 14:35:00,6.07,6.09,6.07,6.09,67400.0,5.1913,5.2084,5.1913,5.2084,67400.0
2011-12-01 14:40:00,6.09,6.09,6.08,6.09,30800.0,5.2084,5.2084,5.1999,5.2084,30800.0
2011-12-01 14:45:00,6.09,6.11,6.08,6.11,101100.0,5.2084,5.2256,5.1999,5.2256,101100.0
2011-12-01 14:50:00,6.11,6.11,6.1,6.1,14400.0,5.2256,5.2256,5.217,5.217,14400.0
2011-12-01 14:55:00,6.1,6.11,6.08,6.08,128300.0,5.217,5.2256,5.1999,5.1999,128300.0
2011-12-01 15:00:00,6.08,6.08,6.06,6.08,186900.0,5.1999,5.1999,5.1828,5.1999,186900.0
2011-12-01 15:05:00,6.07,6.11,6.05,6.06,439400.0,5.1913,5.2256,5.1742,5.1828,439400.0
2011-12-01 15:10:00,6.05,6.07,6.05,6.07,60000.0,5.1742,5.1913,5.1742,5.1913,60000.0
2011-12-01 15:15:00,6.07,6.07,6.06,6.07,56700.0,5.1913,5.1913,5.1828,5.1913,56700.0
2011-12-01 15:20:00,6.06,6.07,6.05,6.05,84300.0,5.1828,5.1913,5.1742,5.1742,84300.0
2011-12-01 15:25:00,6.06,6.09,6.05,6.09,172400.0,5.1828,5.2084,5.1742,5.2084,172400.0
2011-12-01 15:30:00,6.09,6.09,6.08,6.09,46400.0,5.2084,5.2084,5.1999,5.2084,46400.0
2011-12-01 15:35:00,6.08,6.1,6.08,6.1,107100.0,5.1999,5.217,5.1999,5.217,107100.0
2011-12-01 15:40:00,6.1,6.1,6.06,6.08,455300.0,5.217,5.217,5.1828,5.1999,455300.0
2011-12-01 15:45:00,6.08,6.08,6.06,6.06,170100.0,5.1999,5.1999,5.1828,5.1828,170100.0
2011-12-01 15:50:00,6.07,6.07,6.05,6.06,113500.0,5.1913,5.1913,5.1742,5.1828,113500.0
2011-12-01 15:55:00,6.05,6.07,6.03,6.07,469400.0,5.1742,5.1913,5.1571,5.1913,469400.0
2011-12-02 09:30:00,6.21,6.25,6.14,6.25,226100.0,5.3111,5.3453,5.2512,5.3453,226100.0
2011-12-02 09:35:00,6.24,6.31,6.16,6.2,441900.0,5.3367,5.3966,5.2683,5.3025,441900.0
2011-12-02 09:40:00,6.2,6.21,6.12,6.16,355200.0,5.3025,5.3111,5.2341,5.2683,355200.0
2011-12-02 09:45:00,6.16,6.16,6.12,6.13,71600.0,5.2683,5.2683,5.2341,5.2427,71600.0
2011-12-02 09:50:00,6.14,6.17,6.06,6.1,431400.0,5.2512,5.2769,5.1828,5.217,431400.0
2011-12-02 09:55:00,6.11,6.15,6.1,6.14,99800.0,5.2256,5.2598,5.217,5.2512,99800.0
2011-12-02 10:00:00,6.14,6.2,6.14,6.19,130100.0,5.2512,5.3025,5.2512,5.294,130100.0
2011-12-02 10:05:00,6.18,6.21,6.16,6.17,324700.0,5.2854,5.3111,5.2683,5.2769,324700.0
2011-12-02 10:10:00,6.18,6.22,6.17,6.19,76400.0,5.2854,5.3196,5.2769,5.294,76400.0
2011-12-02 10:15:00,6.19,6.22,6.19,6.22,51300.0,5.294,5.3196,5.294,5.3196,51300.0
2011-12-02 10:20:00,6.22,6.25,6.17,6.18,1005300.0,5.3196,5.3453,5.2769,5.2854,1005300.0
2011-12-02 10:25:00,6.18,6.2,6.18,6.19,125500.0,5.2854,5.3025,5.2854,5.294,125500.0
2011-12-02 10:30:00,6.19,6.19,6.16,6.16,153300.0,5.294,5.294,5.2683,5.2683,153300.0
2011-12-02 10:35:00,6.16,6.17,6.15,6.16,84100.0,5.2683,5.2769,5.2598,5.2683,84100.0
2011-12-02 10:40:00,6.15,6.16,6.12,6.14,114800.0,5.2598,5.2683,5.2341,5.2512,114800.0
2011-12-02 10:45:00,6.14,6.15,6.13,6.15,43700.0,5.2512,5.2598,5.2427,5.2598,43700.0
2011-12-02 10:50:00,6.15,6.18,6.15,6.17,146500.0,5.2598,5.2854,5.2598,5.2769,146500.0
2011-12-02 10:55:00,6.18,6.18,6.15,6.15,104100.0,5.2854,5.2854,5.2598,5.2598,104100.0
2011-12-02 11:00:00,6.15,6.19,6.14,6.18,437300.0,5.2598,5.294,5.2512,5.2854,437300.0
2011-12-02 11:05:00,6.18,6.19,6.17,6.17,54400.0,5.2854,5.294,5.2769,5.2769,54400.0
2011-12-02 11:10:00,6.18,6.18,6.15,6.15,112100.0,5.2854,5.2854,5.2598,5.2598,112100.0
2011-12-02 11:15:00,6.14,6.16,6.13,6.16,157000.0,5.2512,5.2683,5.2427,5.2683,157000.0
2011-12-02 11:20:00,6.15,6.18,6.15,6.18,35800.0,5.2598,5.2854,5.2598,5.2854,35800.0
2011-12-02 11:25:00,6.18,6.21,6.17,6.21,101800.0,5.2854,5.3111,5.2769,5.3111,101800.0
2011-12-02 11:30:00,6.21,6.23,6.2,6.2,194700.0,5.3111,5.3282,5.3025,5.3025,194700.0
2011-12-02 11:35:00,6.2,6.22,6.18,6.2,78700.0,5.3025,5.3196,5.2854,5.3025,78700.0
2011-12-02 11:40:00,6.2,6.2,6.15,6.16,102200.0,5.3025,5.3025,5.2598,5.2683,102200.0
2011-12-02 11:45:00,6.17,6.19,6.16,6.16,56100.0,5.2769,5.294,5.2683,5.2683,56100.0
2011-12-02 11:50:00,6.15,6.19,6.14,6.18,119000.0,5.2598,5.294,5.2512,5.2854,119000.0
2011-12-02 11:55:00,6.18,6.19,6.17,6.19,44000.0,5.2854,5.294,5.2769,5.294,44000.0
2011-12-02 12:00:00,6.18,6.19,6.16,6.18,49300.0,5.2854,5.294,5.2683,5.2854,49300.0
2011-12-02 12:05:00,6.18,6.2,6.17,6.18,59100.0,5.2854,5.3025,5.2769,5.2854,59100.0
2011-12-02 12:10:00,6.18,6.19,6.17,6.18,29700.0,5.2854,5.294,5.2769,5.2854,29700.0
2011-12-02 12:15:00,6.18,6.19,6.17,6.19,31900.0,5.2854,5.294,5.2769,5.294,31900.0
2011-12-02 12:20:00,6.2,6.21,6.2,6.21,34200.0,5.3025,5.3111,5.3025,5.3111,34200.0
2011-12-02 12:25:00,6.21,6.22,6.21,6.21,30000.0,5.3111,5.3196,5.3111,5.3111,30000.0
2011-12-02 12:30:00,6.21,6.22,6.2,6.22,44900.0,5.3111,5.3196,5.3025,5.3196,44900.0
2011-12-02 12:35:00,6.21,6.23,6.2,6.22,41500.0,5.3111,5.3282,5.3025,5.3196,41500.0
2011-12-02 12:40:00,6.22,6.23,6.21,6.21,35200.0,5.3196,5.3282,5.3111,5.3111,35200.0
2011-12-02 12:45:00,6.21,6.25,6.2,6.24,76800.0,5.3111,5.3453,5.3025,5.3367,76800.0
2011-12-02 12:50:00,6.24,6.24,6.23,6.24,32000.0,5.3367,5.3367,5.3282,5.3367,32000.0
2011-12-02 12:55:00,6.24,6.24,6.22,6.22,21700.0,5.3367,5.3367,5.3196,5.3196,21700.0
2011-12-02 13:00:00,6.22,6.24,6.22,6.24,52900.0,5.3196,5.3367,5.3196,5.3367,52900.0
2011-12-02 13:05:00,6.24,6.24,6.21,6.22,38600.0,5.3367,5.3367,5.3111,5.3196,38600.0
2011-12-02 13:10:00,6.22,6.23,6.21,6.21,23200.0,5.3196,5.3282,5.3111,5.3111,23200.0
2011-12-02 13:15:00,6.21,6.23,6.2,6.22,114000.0,5.3111,5.3282,5.3025,5.3196,114000.0
2011-12-02 13:20:00,6.23,6.24,6.22,6.23,69000.0,5.3282,5.3367,5.3196,5.3282,69000.0
2011-12-02 13:25:00,6.23,6.23,6.21,6.21,13400.0,5.3282,5.3282,5.3111,5.3111,13400.0
2011-12-02 13:30:00,6.22,6.22,6.2,6.21,32200.0,5.3196,5.3196,5.3025,5.3111,32200.0
2011-12-02 13:35:00,6.21,6.22,6.2,6.21,38000.0,5.3111,5.3196,5.3025,5.3111,38000.0
2011-12-02 13:40:00,6.22,6.24,6.21,6.23,54500.0,5.3196,5.3367,5.3111,5.3282,54500.0
2011-12-02 13:45:00,6.23,6.27,6.23,6.25,123000.0,5.3282,5.3624,5.3282,5.3453,123000.0
2011-12-02 13:50:00,6.25,6.25,6.2,6.21,242400.0,5.3453,5.3453,5.3025,5.3111,242400.0
2011-12-02 13:55:00,6.21,6.21,6.19,6.2,70800.0,5.3111,5.3111,5.294,5.3025,70800.0
2011-12-02 14:00:00,6.2,6.21,6.19,6.2,132800.0,5.3025,5.3111,5.294,5.3025,132800.0
2011-12-02 14:05:00,6.2,6.21,6.19,6.21,102000.0,5.3025,5.3111,5.294,5.3111,102000.0
2011-12-02 14:10:00,6.21,6.24,6.2,6.23,247800.0,5.3111,5.3367,5.3025,5.3282,247800.0
2011-12-02 14:15:00,6.23,6.25,6.23,6.24,68400.0,5.3282,5.3453,5.3282,5.3367,68400.0
2011-12-02 14:20:00,6.25,6.25,6.24,6.25,38800.0,5.3453,5.3453,5.3367,5.3453,38800.0
2011-12-02 14:25:00,6.25,6.26,6.23,6.24,240300.0,5.3453,5.3538,5.3282,5.3367,240300.0
2011-12-02 14:30:00,6.23,6.24,6.22,6.22,115000.0,5.3282,5.3367,5.3196,5.3196,115000.0
2011-12-02 14:35:00,6.23,6.23,6.21,6.23,43200.0,5.3282,5.3282,5.3111,5.3282,43200.0
2011-12-02 14:40:00,6.23,6.23,6.22,6.22,30200.0,5.3282,5.3282,5.3196,5.3196,30200.0
2011-12-02 14:45:00,6.22,6.23,6.21,6.23,62700.0,5.3196,5.3282,5.3111,5.3282,62700.0
2011-12-02 14:50:00,6.23,6.23,6.21,6.21,39600.0,5.3282,5.3282,5.3111,5.3111,39600.0
2011-12-02 14:55:00,6.21,6.22,6.19,6.2,91900.0,5.3111,5.3196,5.294,5.3025,91900.0
2011-12-02 15:00:00,6.19,6.22,6.19,6.21,104100.0,5.294,5.3196,5.294,5.3111,104100.0
2011-12-02 15:05:00,6.21,6.22,6.19,6.2,98800.0,5.3111,5.3196,5.294,5.3025,98800.0
2011-12-02 15:10:00,6.21,6.21,6.2,6.2,31200.0,5.3111,5.3111,5.3025,5.3025,31200.0
2011-12-02 15:15:00,6.21,6.22,6.2,6.21,172500.0,5.3111,5.3196,5.3025,5.3111,172500.0
2011-12-02 15:20:00,6.21,6.21,6.19,6.19,228500.0,5.3111,5.3111,5.294,5.294,228500.0
2011-12-02 15:25:00,6.2,6.2,6.18,6.19,245400.0,5.3025,5.3025,5.2854,5.294,245400.0
2011-12-02 15:30:00,6.2,6.2,6.17,6.2,287400.0,5.3025,5.3025,5.2769,5.3025,287400.0
2011-12-02 15:35:00,6.19,6.21,6.18,6.19,305900.0,5.294,5.3111,5.2854,5.294,305900.0
2011-12-02 15:40:00,6.19,6.2,6.18,6.18,155800.0,5.294,5.3025,5.2854,5.2854,155800.0
2011-12-02 15:45:00,6.18,6.19,6.15,6.15,364200.0,5.2854,5.294,5.2598,5.2598,364200.0
2011-12-02 15:50:00,6.15,6.17,6.14,6.16,249400.0,5.2598,5.2769,5.2512,5.2683,249400.0
2011-12-02 15:55:00,6.17,6.2,6.16,6.17,446900.0,5.2769,5.3025,5.2683,5.2769,446900.0
2011-12-05 09:30:00,6.32,6.37,6.26,6.36,126400.0,5.4052,5.4479,5.3538,5.4394,126400.0
2011-12-05 09:35:00,6.36,6.37,6.28,6.3,346900.0,5.4394,5.4479,5.3709,5.388,346900.0
2011-12-05 09:40:00,6.3,6.33,6.29,6.3,306100.0,5.388,5.4137,5.3795,5.388,306100.0
2011-12-05 09:45:00,6.3,6.37,6.3,6.35,285700.0,5.388,5.4479,5.388,5.4308,285700.0
2011-12-05 09:50:00,6.35,6.38,6.35,6.38,125500.0,5.4308,5.4565,5.4308,5.4565,125500.0
2011-12-05 09:55:00,6.38,6.45,6.38,6.45,214400.0,5.4565,5.5163,5.4565,5.5163,214400.0
2011-12-05 10:00:00,6.45,6.45,6.38,6.38,133300.0,5.5163,5.5163,5.4565,5.4565,133300.0
2011-12-05 10:05:00,6.39,6.45,6.38,6.45,130700.0,5.465,5.5163,5.4565,5.5163,130700.0
2011-12-05 10:10:00,6.45,6.49,6.44,6.49,481600.0,5.5163,5.5505,5.5078,5.5505,481600.0
2011-12-05 10:15:00,6.49,6.5,6.47,6.5,126400.0,5.5505,5.5591,5.5334,5.5591,126400.0
2011-12-05 10:20:00,6.5,6.5,6.49,6.5,46000.0,5.5591,5.5591,5.5505,5.5591,46000.0
2011-12-05 10:25:00,6.5,6.5,6.47,6.49,150100.0,5.5591,5.5591,5.5334,5.5505,150100.0
2011-12-05 10:30:00,6.5,6.5,6.47,6.48,340400.0,5.5591,5.5591,5.5334,5.542,340400.0
2011-12-05 10:35:00,6.47,6.49,6.44,6.44,225100.0,5.5334,5.5505,5.5078,5.5078,225100.0
2011-12-05 10:40:00,6.45,6.46,6.44,6.46,100400.0,5.5163,5.5249,5.5078,5.5249,100400.0
2011-12-05 10:45:00,6.46,6.48,6.45,6.48,58800.0,5.5249,5.542,5.5163,5.542,58800.0
2011-12-05 10:50:00,6.47,6.48,6.47,6.48,53500.0,5.5334,5.542,5.5334,5.542,53500.0
2011-12-05 10:55:00,6.48,6.49,6.46,6.47,150200.0,5.542,5.5505,5.5249,5.5334,150200.0
2011-12-05 11:00:00,6.48,6.48,6.47,6.48,30800.0,5.542,5.542,5.5334,5.542,30800.0
2011-12-05 11:05:00,6.48,6.49,6.47,6.47,167900.0,5.542,5.5505,5.5334,5.5334,167900.0
2011-12-05 11:10:00,6.47,6.48,6.44,6.45,113500.0,5.5334,5.542,5.5078,5.5163,113500.0
2011-12-05 11:15:00,6.45,6.46,6.45,6.45,33100.0,5.5163,5.5249,5.5163,5.5163,33100.0
2011-12-05 11:20:00,6.45,6.46,6.41,6.42,118300.0,5.5163,5.5249,5.4821,5.4907,118300.0
2011-12-05 11:25:00,6.41,6.43,6.4,6.42,112100.0,5.4821,5.4992,5.4736,5.4907,112100.0
2011-12-05 11:30:00,6.43,6.43,6.42,6.42,26400.0,5.4992,5.4992,5.4907,5.4907,26400.0
2011-12-05 11:35:00,6.42,6.43,6.42,6.42,19300.0,5.4907,5.4992,5.4907,5.4907,19300.0
2011-12-05 11:40:00,6.43,6.43,6.42,6.43,12000.0,5.4992,5.4992,5.4907,5.4992,12000.0
2011-12-05 11:45:00,6.43,6.43,6.42,6.43,19600.0,5.4992,5.4992,5.4907,5.4992,19600.0
2011-12-05 11:50:00,6.43,6.43,6.32,6.32,468400.0,5.4992,5.4992,5.4052,5.4052,468400.0
2011-12-05 11:55:00,6.33,6.33,6.3,6.32,119400.0,5.4137,5.4137,5.388,5.4052,119400.0
2011-12-05 12:00:00,6.32,6.33,6.31,6.31,36200.0,5.4052,5.4137,5.3966,5.3966,36200.0
2011-12-05 12:05:00,6.31,6.36,6.31,6.34,99900.0,5.3966,5.4394,5.3966,5.4223,99900.0
2011-12-05 12:10:00,6.35,6.35,6.34,6.35,21200.0,5.4308,5.4308,5.4223,5.4308,21200.0
2011-12-05 12:15:00,6.35,6.35,6.34,6.35,17400.0,5.4308,5.4308,5.4223,5.4308,17400.0
2011-12-05 12:20:00,6.34,6.38,6.34,6.38,161700.0,5.4223,5.4565,5.4223,5.4565,161700.0
2011-12-05 12:25:00,6.38,6.38,6.35,6.36,124100.0,5.4565,5.4565,5.4308,5.4394,124100.0
2011-12-05 12:30:00,6.35,6.37,6.35,6.37,28200.0,5.4308,5.4479,5.4308,5.4479,28200.0
2011-12-05 12:35:00,6.37,6.4,6.37,6.38,213900.0,5.4479,5.4736,5.4479,5.4565,213900.0
2011-12-05 12:40:00,6.38,6.39,6.37,6.39,47900.0,5.4565,5.465,5.4479,5.465,47900.0
2011-12-05 12:45:00,6.39,6.42,6.39,6.42,130000.0,5.465,5.4907,5.465,5.4907,130000.0
2011-12-05 12:50:00,6.42,6.45,6.41,6.44,49800.0,5.4907,5.5163,5.4821,5.5078,49800.0
2011-12-05 12:55:00,6.45,6.46,6.43,6.43,92300.0,5.5163,5.5249,5.4992,5.4992,92300.0
2011-12-05 13:00:00,6.44,6.44,6.43,6.44,30600.0,5.5078,5.5078,5.4992,5.5078,30600.0
2011-12-05 13:05:00,6.43,6.44,6.41,6.41,76300.0,5.4992,5.5078,5.4821,5.4821,76300.0
2011-12-05 13:10:00,6.41,6.42,6.41,6.42,15400.0,5.4821,5.4907,5.4821,5.4907,15400.0
2011-12-05 13:15:00,6.42,6.42,6.39,6.4,106400.0,5.4907,5.4907,5.465,5.4736,106400.0
2011-12-05 13:20:00,6.4,6.4,6.39,6.39,22000.0,5.4736,5.4736,5.465,5.465,22000.0
2011-12-05 13:25:00,6.39,6.4,6.39,6.4,15000.0,5.465,5.4736,5.465,5.4736,15000.0
2011-12-05 13:30:00,6.4,6.42,6.39,6.42,347300.0,5.4736,5.4907,5.465,5.4907,347300.0
2011-12-05 13:35:00,6.42,6.45,6.41,6.44,158800.0,5.4907,5.5163,5.4821,5.5078,158800.0
2011-12-05 13:40:00,6.44,6.44,6.38,6.41,139500.0,5.5078,5.5078,5.4565,5.4821,139500.0
2011-12-05 13:45:00,6.4,6.42,6.39,6.4,233600.0,5.4736,5.4907,5.465,5.4736,233600.0
2011-12-05 13:50:00,6.4,6.41,6.39,6.41,113100.0,5.4736,5.4821,5.465,5.4821,113100.0
2011-12-05 13:55:00,6.4,6.44,6.4,6.43,139600.0,5.4736,5.5078,5.4736,5.4992,139600.0
2011-12-05 14:00:00,6.42,6.43,6.41,6.42,114800.0,5.4907,5.4992,5.4821,5.4907,114800.0
2011-12-05 14:05:00,6.41,6.42,6.36,6.38,92000.0,5.4821,5.4907,5.4394,5.4565,92000.0
2011-12-05 14:10:00,6.37,6.4,6.37,6.38,57900.0,5.4479,5.4736,5.4479,5.4565,57900.0
2011-12-05 14:15:00,6.38,6.41,6.36,6.41,226000.0,5.4565,5.4821,5.4394,5.4821,226000.0
2011-12-05 14:20:00,6.41,6.41,6.37,6.37,128100.0,5.4821,5.4821,5.4479,5.4479,128100.0
2011-12-05 14:25:00,6.37,6.38,6.34,6.37,208400.0,5.4479,5.4565,5.4223,5.4479,208400.0
2011-12-05 14:30:00,6.37,6.38,6.35,6.35,104100.0,5.4479,5.4565,5.4308,5.4308,104100.0
2011-12-05 14:35:00,6.36,6.38,6.36,6.38,59400.0,5.4394,5.4565,5.4394,5.4565,59400.0
2011-12-05 14:40:00,6.38,6.38,6.36,6.36,110800.0,5.4565,5.4565,5.4394,5.4394,110800.0
2011-12-05 14:45:00,6.37,6.38,6.33,6.38,345400.0,5.4479,5.4565,5.4137,5.4565,345400.0
2011-12-05 14:50:00,6.38,6.38,6.35,6.35,239000.0,5.4565,5.4565,5.4308,5.4308,239000.0
2011-12-05 14:55:00,6.35,6.4,6.35,6.4,155800.0,5.4308,5.4736,5.4308,5.4736,155800.0
2011-12-05 15:00:00,6.39,6.41,6.37,6.41,128800.0,5.465,5.4821,5.4479,5.4821,128800.0
2011-12-05 15:05:00,6.41,6.43,6.37,6.4,315100.0,5.4821,5.4992,5.4479,5.4736,315100.0
2011-12-05 15:10:00,6.4,6.42,6.39,6.39,169700.0,5.4736,5.4907,5.465,5.465,169700.0
2011-12-05 15:15:00,6.38,6.4,6.37,6.39,205700.0,5.4565,5.4736,5.4479,5.465,205700.0
2011-12-05 15:20:00,6.38,6.39,6.35,6.39,179100.0,5.4565,5.465,5.4308,5.465,179100.0
2011-12-05 15:25:00,6.39,6.39,6.36,6.38,163500.0,5.465,5.465,5.4394,5.4565,163500.0
2011-12-05 15:30:00,6.38,6.4,6.35,6.39,232800.0,5.4565,5.4736,5.4308,5.465,232800.0
2011-12-05 15:35:00,6.39,6.4,6.36,6.37,175100.0,5.465,5.4736,5.4394,5.4479,175100.0
2011-12-05 15:40:00,6.37,6.39,6.35,6.36,274300.0,5.4479,5.465,5.4308,5.4394,274300.0
2011-12-05 15:45:00,6.37,6.39,6.35,6.38,280800.0,5.4479,5.465,5.4308,5.4565,280800.0
2011-12-05 15:50:00,6.37,6.4,6.36,6.39,327100.0,5.4479,5.4736,5.4394,5.465,327100.0
2011-12-05 15:55:00,6.39,6.4,6.37,6.4,651600.0,5.465,5.4736,5.4479,5.4736,651600.0
2011-12-06 09:30:00,6.39,6.39,6.33,6.38,100400.0,5.465,5.465,5.4137,5.4565,100400.0
2011-12-06 09:35:00,6.38,6.41,6.37,6.38,251900.0,5.4565,5.4821,5.4479,5.4565,251900.0
2011-12-06 09:40:00,6.38,6.39,6.33,6.36,147900.0,5.4565,5.465,5.4137,5.4394,147900.0
2011-12-06 09:45:00,6.37,6.37,6.32,6.33,219300.0,5.4479,5.4479,5.4052,5.4137,219300.0
2011-12-06 09:50:00,6.33,6.36,6.3,6.36,101000.0,5.4137,5.4394,5.388,5.4394,101000.0
2011-12-06 09:55:00,6.36,6.37,6.36,6.37,34000.0,5.4394,5.4479,5.4394,5.4479,34000.0
2011-12-06 10:00:00,6.36,6.4,6.36,6.39,111700.0,5.4394,5.4736,5.4394,5.465,111700.0
2011-12-06 10:05:00,6.39,6.4,6.38,6.39,65800.0,5.465,5.4736,5.4565,5.465,65800.0
2011-12-06 10:10:00,6.39,6.39,6.36,6.39,87600.0,5.465,5.465,5.4394,5.465,87600.0
2011-12-06 10:15:00,6.39,6.4,6.38,6.39,167000.0,5.465,5.4736,5.4565,5.465,167000.0
2011-12-06 10:20:00,6.4,6.45,6.39,6.44,409000.0,5.4736,5.5163,5.465,5.5078,409000.0
2011-12-06 10:25:00,6.44,6.45,6.43,6.43,153500.0,5.5078,5.5163,5.4992,5.4992,153500.0
2011-12-06 10:30:00,6.44,6.45,6.42,6.43,112300.0,5.5078,5.5163,5.4907,5.4992,112300.0
2011-12-06 10:35:00,6.43,6.44,6.42,6.43,136800.0,5.4992,5.5078,5.4907,5.4992,136800.0
2011-12-06 10:40:00,6.42,6.43,6.38,6.39,262500.0,5.4907,5.4992,5.4565,5.465,262500.0
2011-12-06 10:45:00,6.39,6.43,6.39,6.43,163300.0,5.465,5.4992,5.465,5.4992,163300.0
2011-12-06 10:50:00,6.42,6.42,6.41,6.42,47700.0,5.4907,5.4907,5.4821,5.4907,47700.0
2011-12-06 10:55:00,6.42,6.42,6.37,6.38,93100.0,5.4907,5.4907,5.4479,5.4565,93100.0
2011-12-06 11:00:00,6.37,6.4,6.37,6.39,74100.0,5.4479,5.4736,5.4479,5.465,74100.0
2011-12-06 11:05:00,6.39,6.39,6.35,6.35,345800.0,5.465,5.465,5.4308,5.4308,345800.0
2011-12-06 11:10:00,6.35,6.38,6.35,6.38,62900.0,5.4308,5.4565,5.4308,5.4565,62900.0
2011-12-06 11:15:00,6.37,6.38,6.36,6.37,49800.0,5.4479,5.4565,5.4394,5.4479,49800.0
2011-12-06 11:20:00,6.37,6.38,6.36,6.38,85900.0,5.4479,5.4565,5.4394,5.4565,85900.0
2011-12-06 11:25:00,6.38,6.38,6.37,6.37,107000.0,5.4565,5.4565,5.4479,5.4479,107000.0
2011-12-06 11:30:00,6.38,6.39,6.36,6.36,229000.0,5.4565,5.465,5.4394,5.4394,229000.0
2011-12-06 11:35:00,6.37,6.37,6.34,6.36,102600.0,5.4479,5.4479,5.4223,5.4394,102600.0
2011-12-06 11:40:00,6.35,6.37,6.35,6.37,63700.0,5.4308,5.4479,5.4308,5.4479,63700.0
2011-12-06 11:45:00,6.37,6.37,6.36,6.37,54100.0,5.4479,5.4479,5.4394,5.4479,54100.0
2011-12-06 11:50:00,6.37,6.38,6.36,6.38,48300.0,5.4479,5.4565,5.4394,5.4565,48300.0
2011-12-06 11:55:00,6.38,6.39,6.37,6.38,176100.0,5.4565,5.465,5.4479,5.4565,176100.0
2011-12-06 12:00:00,6.37,6.38,6.37,6.37,17400.0,5.4479,5.4565,5.4479,5.4479,17400.0
2011-12-06 12:05:00,6.37,6.38,6.37,6.38,136900.0,5.4479,5.4565,5.4479,5.4565,136900.0
2011-12-06 12:10:00,6.38,6.39,6.37,6.38,130600.0,5.4565,5.465,5.4479,5.4565,130600.0
2011-12-06 12:15:00,6.38,6.39,6.37,6.38,39800.0,5.4565,5.465,5.4479,5.4565,39800.0
2011-12-06 12:20:00,6.37,6.38,6.36,6.37,97900.0,5.4479,5.4565,5.4394,5.4479,97900.0
2011-12-06 12:25:00,6.37,6.38,6.36,6.38,63900.0,5.4479,5.4565,5.4394,5.4565,63900.0
2011-12-06 12:30:00,6.37,6.38,6.37,6.38,64900.0,5.4479,5.4565,5.4479,5.4565,64900.0
2011-12-06 12:35:00,6.38,6.4,6.37,6.39,116000.0,5.4565,5.4736,5.4479,5.465,116000.0
2011-12-06 12:40:00,6.39,6.39,6.38,6.39,38600.0,5.465,5.465,5.4565,5.465,38600.0
2011-12-06 12:45:00,6.39,6.39,6.37,6.38,160900.0,5.465,5.465,5.4479,5.4565,160900.0
2011-12-06 12:50:00,6.37,6.39,6.37,6.37,387900.0,5.4479,5.465,5.4479,5.4479,387900.0
2011-12-06 12:55:00,6.38,6.39,6.37,6.38,261600.0,5.4565,5.465,5.4479,5.4565,261600.0
2011-12-06 13:00:00,6.38,6.38,6.37,6.38,17100.0,5.4565,5.4565,5.4479,5.4565,17100.0
2011-12-06 13:05:00,6.38,6.39,6.37,6.38,136000.0,5.4565,5.465,5.4479,5.4565,136000.0
2011-12-06 13:10:00,6.38,6.39,6.37,6.39,33900.0,5.4565,5.465,5.4479,5.465,33900.0
2011-12-06 13:15:00,6.39,6.41,6.39,6.41,146300.0,5.465,5.4821,5.465,5.4821,146300.0
2011-12-06 13:20:00,6.4,6.41,6.39,6.41,135100.0,5.4736,5.4821,5.465,5.4821,135100.0
2011-12-06 13:25:00,6.41,6.41,6.39,6.39,83900.0,5.4821,5.4821,5.465,5.465,83900.0
2011-12-06 13:30:00,6.4,6.4,6.39,6.39,121100.0,5.4736,5.4736,5.465,5.465,121100.0
2011-12-06 13:35:00,6.4,6.4,6.39,6.4,214200.0,5.4736,5.4736,5.465,5.4736,214200.0
2011-12-06 13:40:00,6.4,6.4,6.39,6.4,45100.0,5.4736,5.4736,5.465,5.4736,45100.0
2011-12-06 13:45:00,6.39,6.41,6.39,6.4,66900.0,5.465,5.4821,5.465,5.4736,66900.0
2011-12-06 13:50:00,6.4,6.41,6.4,6.41,79400.0,5.4736,5.4821,5.4736,5.4821,79400.0
2011-12-06 13:55:00,6.41,6.41,6.38,6.38,218800.0,5.4821,5.4821,5.4565,5.4565,218800.0
2011-12-06 14:00:00,6.39,6.39,6.37,6.39,61700.0,5.465,5.465,5.4479,5.465,61700.0
2011-12-06 14:05:00,6.38,6.39,6.38,6.39,63700.0,5.4565,5.465,5.4565,5.465,63700.0
2011-12-06 14:10:00,6.39,6.4,6.38,6.39,88400.0,5.465,5.4736,5.4565,5.465,88400.0
2011-12-06 14:15:00,6.39,6.41,6.39,6.41,392300.0,5.465,5.4821,5.465,5.4821,392300.0
2011-12-06 14:20:00,6.4,6.41,6.39,6.4,86700.0,5.4736,5.4821,5.465,5.4736,86700.0
2011-12-06 14:25:00,6.39,6.42,6.39,6.4,311400.0,5.465,5.4907,5.465,5.4736,311400.0
2011-12-06 14:30:00,6.4,6.42,6.4,6.42,66000.0,5.4736,5.4907,5.4736,5.4907,66000.0
2011-12-06 14:35:00,6.42,6.46,6.41,6.46,288000.0,5.4907,5.5249,5.4821,5.5249,288000.0
2011-12-06 14:40:00,6.45,6.49,6.45,6.49,131500.0,5.5163,5.5505,5.5163,5.5505,131500.0
2011-12-06 14:45:00,6.49,6.51,6.48,6.51,237900.0,5.5505,5.5677,5.542,5.5677,237900.0
2011-12-06 14:50:00,6.51,6.56,6.5,6.56,237600.0,5.5677,5.6104,5.5591,5.6104,237600.0
2011-12-06 14:55:00,6.56,6.56,6.51,6.52,198400.0,5.6104,5.6104,5.5677,5.5762,198400.0
2011-12-06 15:00:00,6.52,6.54,6.52,6.52,167700.0,5.5762,5.5933,5.5762,5.5762,167700.0
2011-12-06 15:05:00,6.52,6.54,6.52,6.54,115000.0,5.5762,5.5933,5.5762,5.5933,115000.0
2011-12-06 15:10:00,6.54,6.59,6.53,6.56,214300.0,5.5933,5.6361,5.5848,5.6104,214300.0
2011-12-06 15:15:00,6.57,6.57,6.56,6.56,72200.0,5.619,5.619,5.6104,5.6104,72200.0
2011-12-06 15:20:00,6.57,6.57,6.56,6.57,137900.0,5.619,5.619,5.6104,5.619,137900.0
2011-12-06 15:25:00,6.57,6.57,6.52,6.53,295700.0,5.619,5.619,5.5762,5.5848,295700.0
2011-12-06 15:30:00,6.53,6.53,6.51,6.53,140500.0,5.5848,5.5848,5.5677,5.5848,140500.0
2011-12-06 15:35:00,6.52,6.54,6.52,6.54,151600.0,5.5762,5.5933,5.5762,5.5933,151600.0
2011-12-06 15:40:00,6.53,6.54,6.51,6.52,217600.0,5.5848,5.5933,5.5677,5.5762,217600.0
2011-12-06 15:45:00,6.53,6.53,6.5,6.51,199800.0,5.5848,5.5848,5.5591,5.5677,199800.0
2011-12-06 15:50:00,6.51,6.51,6.47,6.47,374500.0,5.5677,5.5677,5.5334,5.5334,374500.0
2011-12-06 15:55:00,6.47,6.49,6.46,6.48,512800.0,5.5334,5.5505,5.5249,5.542,512800.0
2011-12-07 09:30:00,6.39,6.49,6.39,6.42,100100.0,5.465,5.5505,5.465,5.4907,100100.0
2011-12-07 09:35:00,6.43,6.49,6.38,6.43,289800.0,5.4992,5.5505,5.4565,5.4992,289800.0
2011-12-07 09:40:00,6.43,6.45,6.36,6.36,173400.0,5.4992,5.5163,5.4394,5.4394,173400.0
2011-12-07 09:45:00,6.36,6.4,6.36,6.38,173000.0,5.4394,5.4736,5.4394,5.4565,173000.0
2011-12-07 09:50:00,6.39,6.43,6.38,6.41,263000.0,5.465,5.4992,5.4565,5.4821,263000.0
2011-12-07 09:55:00,6.41,6.41,6.38,6.38,54100.0,5.4821,5.4821,5.4565,5.4565,54100.0
2011-12-07 10:00:00,6.39,6.39,6.38,6.38,44200.0,5.465,5.465,5.4565,5.4565,44200.0
2011-12-07 10:05:00,6.38,6.39,6.33,6.33,169400.0,5.4565,5.465,5.4137,5.4137,169400.0
2011-12-07 10:10:00,6.33,6.36,6.33,6.35,151700.0,5.4137,5.4394,5.4137,5.4308,151700.0
2011-12-07 10:15:00,6.34,6.35,6.34,6.34,26500.0,5.4223,5.4308,5.4223,5.4223,26500.0
2011-12-07 10:20:00,6.34,6.35,6.3,6.31,182800.0,5.4223,5.4308,5.388,5.3966,182800.0
2011-12-07 10:25:00,6.31,6.31,6.27,6.28,72500.0,5.3966,5.3966,5.3624,5.3709,72500.0
2011-12-07 10:30:00,6.29,6.3,6.25,6.28,131900.0,5.3795,5.388,5.3453,5.3709,131900.0
2011-12-07 10:35:00,6.29,6.29,6.25,6.26,277600.0,5.3795,5.3795,5.3453,5.3538,277600.0
2011-12-07 10:40:00,6.25,6.27,6.24,6.26,305100.0,5.3453,5.3624,5.3367,5.3538,305100.0
2011-12-07 10:45:00,6.26,6.27,6.25,6.27,161700.0,5.3538,5.3624,5.3453,5.3624,161700.0
2011-12-07 10:50:00,6.27,6.31,6.26,6.3,143500.0,5.3624,5.3966,5.3538,5.388,143500.0
2011-12-07 10:55:00,6.3,6.3,6.26,6.28,135100.0,5.388,5.388,5.3538,5.3709,135100.0
2011-12-07 11:00:00,6.28,6.3,6.27,6.3,91900.0,5.3709,5.388,5.3624,5.388,91900.0
2011-12-07 11:05:00,6.3,6.32,6.29,6.3,74000.0,5.388,5.4052,5.3795,5.388,74000.0
2011-12-07 11:10:00,6.31,6.31,6.26,6.28,146700.0,5.3966,5.3966,5.3538,5.3709,146700.0
2011-12-07 11:15:00,6.28,6.28,6.24,6.24,361300.0,5.3709,5.3709,5.3367,5.3367,361300.0
2011-12-07 11:20:00,6.25,6.29,6.24,6.28,376200.0,5.3453,5.3795,5.3367,5.3709,376200.0
2011-12-07 11:25:00,6.28,6.31,6.28,6.29,372600.0,5.3709,5.3966,5.3709,5.3795,372600.0
2011-12-07 11:30:00,6.29,6.32,6.29,6.31,113200.0,5.3795,5.4052,5.3795,5.3966,113200.0
2011-12-07 11:35:00,6.31,6.34,6.3,6.34,198500.0,5.3966,5.4223,5.388,5.4223,198500.0
2011-12-07 11:40:00,6.34,6.34,6.31,6.32,141300.0,5.4223,5.4223,5.3966,5.4052,141300.0
2011-12-07 11:45:00,6.32,6.33,6.28,6.28,295600.0,5.4052,5.4137,5.3709,5.3709,295600.0
2011-12-07 11:50:00,6.29,6.31,6.29,6.29,302900.0,5.3795,5.3966,5.3795,5.3795,302900.0
2011-12-07 11:55:00,6.29,6.3,6.29,6.3,18000.0,5.3795,5.388,5.3795,5.388,18000.0
2011-12-07 12:00:00,6.3,6.33,6.29,6.33,110200.0,5.388,5.4137,5.3795,5.4137,110200.0
2011-12-07 12:05:00,6.33,6.34,6.32,6.34,80900.0,5.4137,5.4223,5.4052,5.4223,80900.0
2011-12-07 12:10:00,6.34,6.35,6.33,6.34,214300.0,5.4223,5.4308,5.4137,5.4223,214300.0
2011-12-07 12:15:00,6.35,6.35,6.32,6.33,369700.0,5.4308,5.4308,5.4052,5.4137,369700.0
2011-12-07 12:20:00,6.34,6.36,6.33,6.35,84400.0,5.4223,5.4394,5.4137,5.4308,84400.0
2011-12-07 12:25:00,6.35,6.4,6.35,6.4,148600.0,5.4308,5.4736,5.4308,5.4736,148600.0
2011-12-07 12:30:00,6.39,6.4,6.36,6.39,157000.0,5.465,5.4736,5.4394,5.465,157000.0
2011-12-07 12:35:00,6.38,6.38,6.36,6.37,27900.0,5.4565,5.4565,5.4394,5.4479,27900.0
2011-12-07 12:40:00,6.37,6.37,6.36,6.37,129500.0,5.4479,5.4479,5.4394,5.4479,129500.0
2011-12-07 12:45:00,6.38,6.39,6.37,6.38,59000.0,5.4565,5.465,5.4479,5.4565,59000.0
2011-12-07 12:50:00,6.38,6.41,6.37,6.4,135700.0,5.4565,5.4821,5.4479,5.4736,135700.0
2011-12-07 12:55:00,6.4,6.41,6.39,6.4,140500.0,5.4736,5.4821,5.465,5.4736,140500.0
2011-12-07 13:00:00,6.4,6.41,6.39,6.4,176700.0,5.4736,5.4821,5.465,5.4736,176700.0
2011-12-07 13:05:00,6.4,6.4,6.38,6.39,80200.0,5.4736,5.4736,5.4565,5.465,80200.0
2011-12-07 13:10:00,6.38,6.39,6.36,6.38,81700.0,5.4565,5.465,5.4394,5.4565,81700.0
2011-12-07 13:15:00,6.38,6.4,6.37,6.37,430400.0,5.4565,5.4736,5.4479,5.4479,430400.0
2011-12-07 13:20:00,6.37,6.37,6.36,6.37,69700.0,5.4479,5.4479,5.4394,5.4479,69700.0
2011-12-07 13:25:00,6.37,6.4,6.36,6.38,276800.0,5.4479,5.4736,5.4394,5.4565,276800.0
2011-12-07 13:30:00,6.38,6.39,6.35,6.37,293800.0,5.4565,5.465,5.4308,5.4479,293800.0
2011-12-07 13:35:00,6.37,6.38,6.36,6.37,177600.0,5.4479,5.4565,5.4394,5.4479,177600.0
2011-12-07 13:40:00,6.37,6.38,6.36,6.37,174100.0,5.4479,5.4565,5.4394,5.4479,174100.0
2011-12-07 13:45:00,6.36,6.37,6.34,6.34,60700.0,5.4394,5.4479,5.4223,5.4223,60700.0
2011-12-07 13:50:00,6.35,6.35,6.34,6.35,40400.0,5.4308,5.4308,5.4223,5.4308,40400.0
2011-12-07 13:55:00,6.34,6.36,6.34,6.36,53200.0,5.4223,5.4394,5.4223,5.4394,53200.0
2011-12-07 14:00:00,6.36,6.37,6.34,6.35,357200.0,5.4394,5.4479,5.4223,5.4308,357200.0
2011-12-07 14:05:00,6.35,6.35,6.33,6.33,79400.0,5.4308,5.4308,5.4137,5.4137,79400.0
2011-12-07 14:10:00,6.33,6.34,6.33,6.33,39500.0,5.4137,5.4223,5.4137,5.4137,39500.0
2011-12-07 14:15:00,6.33,6.33,6.32,6.33,44500.0,5.4137,5.4137,5.4052,5.4137,44500.0
2011-12-07 14:20:00,6.32,6.33,6.32,6.33,54400.0,5.4052,5.4137,5.4052,5.4137,54400.0
2011-12-07 14:25:00,6.33,6.34,6.32,6.34,189400.0,5.4137,5.4223,5.4052,5.4223,189400.0
2011-12-07 14:30:00,6.34,6.34,6.32,6.33,142700.0,5.4223,5.4223,5.4052,5.4137,142700.0
2011-12-07 14:35:00,6.33,6.34,6.32,6.34,79200.0,5.4137,5.4223,5.4052,5.4223,79200.0
2011-12-07 14:40:00,6.34,6.34,6.29,6.31,124200.0,5.4223,5.4223,5.3795,5.3966,124200.0
2011-12-07 14:45:00,6.32,6.33,6.3,6.31,59400.0,5.4052,5.4137,5.388,5.3966,59400.0
2011-12-07 14:50:00,6.3,6.31,6.3,6.31,47700.0,5.388,5.3966,5.388,5.3966,47700.0
2011-12-07 14:55:00,6.31,6.35,6.3,6.34,379300.0,5.3966,5.4308,5.388,5.4223,379300.0
2011-12-07 15:00:00,6.34,6.36,6.33,6.34,131200.0,5.4223,5.4394,5.4137,5.4223,131200.0
2011-12-07 15:05:00,6.35,6.35,6.33,6.33,129600.0,5.4308,5.4308,5.4137,5.4137,129600.0
2011-12-07 15:10:00,6.34,6.34,6.33,6.33,30300.0,5.4223,5.4223,5.4137,5.4137,30300.0
2011-12-07 15:15:00,6.34,6.39,6.33,6.38,197300.0,5.4223,5.465,5.4137,5.4565,197300.0
2011-12-07 15:20:00,6.38,6.4,6.37,6.4,160500.0,5.4565,5.4736,5.4479,5.4736,160500.0
2011-12-07 15:25:00,6.4,6.41,6.4,6.4,98500.0,5.4736,5.4821,5.4736,5.4736,98500.0
2011-12-07 15:30:00,6.39,6.42,6.38,6.4,159400.0,5.465,5.4907,5.4565,5.4736,159400.0
2011-12-07 15:35:00,6.4,6.47,6.4,6.46,207500.0,5.4736,5.5334,5.4736,5.5249,207500.0
2011-12-07 15:40:00,6.46,6.5,6.44,6.44,404200.0,5.5249,5.5591,5.5078,5.5078,404200.0
2011-12-07 15:45:00,6.45,6.47,6.43,6.46,271300.0,5.5163,5.5334,5.4992,5.5249,271300.0
2011-12-07 15:50:00,6.46,6.48,6.44,6.45,315200.0,5.5249,5.542,5.5078,5.5163,315200.0
2011-12-07 15:55:00,6.45,6.48,6.44,6.44,490000.0,5.5163,5.542,5.5078,5.5078,490000.0
2011-12-08 09:30:00,6.39,6.41,6.32,6.35,128700.0,5.465,5.4821,5.4052,5.4308,128700.0
2011-12-08 09:35:00,6.35,6.41,6.32,6.37,170900.0,5.4308,5.4821,5.4052,5.4479,170900.0
2011-12-08 09:40:00,6.37,6.38,6.3,6.32,65500.0,5.4479,5.4565,5.388,5.4052,65500.0
2011-12-08 09:45:00,6.32,6.35,6.31,6.33,83000.0,5.4052,5.4308,5.3966,5.4137,83000.0
2011-12-08 09:50:00,6.33,6.35,6.3,6.3,84000.0,5.4137,5.4308,5.388,5.388,84000.0
2011-12-08 09:55:00,6.3,6.3,6.26,6.27,94600.0,5.388,5.388,5.3538,5.3624,94600.0
2011-12-08 10:00:00,6.27,6.31,6.26,6.26,133700.0,5.3624,5.3966,5.3538,5.3538,133700.0
2011-12-08 10:05:00,6.26,6.26,6.22,6.22,176100.0,5.3538,5.3538,5.3196,5.3196,176100.0
2011-12-08 10:10:00,6.23,6.25,6.23,6.24,42500.0,5.3282,5.3453,5.3282,5.3367,42500.0
2011-12-08 10:15:00,6.25,6.25,6.21,6.21,75700.0,5.3453,5.3453,5.3111,5.3111,75700.0
2011-12-08 10:20:00,6.21,6.22,6.2,6.21,106200.0,5.3111,5.3196,5.3025,5.3111,106200.0
2011-12-08 10:25:00,6.21,6.23,6.18,6.19,318200.0,5.3111,5.3282,5.2854,5.294,318200.0
2011-12-08 10:30:00,6.19,6.22,6.19,6.22,194300.0,5.294,5.3196,5.294,5.3196,194300.0
2011-12-08 10:35:00,6.22,6.22,6.2,6.21,47500.0,5.3196,5.3196,5.3025,5.3111,47500.0
2011-12-08 10:40:00,6.21,6.21,6.18,6.19,169500.0,5.3111,5.3111,5.2854,5.294,169500.0
2011-12-08 10:45:00,6.18,6.21,6.18,6.2,179700.0,5.2854,5.3111,5.2854,5.3025,179700.0
2011-12-08 10:50:00,6.21,6.22,6.18,6.18,403600.0,5.3111,5.3196,5.2854,5.2854,403600.0
2011-12-08 10:55:00,6.19,6.19,6.15,6.16,231500.0,5.294,5.294,5.2598,5.2683,231500.0
2011-12-08 11:00:00,6.15,6.16,6.15,6.15,138500.0,5.2598,5.2683,5.2598,5.2598,138500.0
2011-12-08 11:05:00,6.15,6.18,6.13,6.14,255300.0,5.2598,5.2854,5.2427,5.2512,255300.0
2011-12-08 11:10:00,6.14,6.14,6.11,6.11,140200.0,5.2512,5.2512,5.2256,5.2256,140200.0
2011-12-08 11:15:00,6.11,6.14,6.1,6.14,162000.0,5.2256,5.2512,5.217,5.2512,162000.0
2011-12-08 11:20:00,6.13,6.17,6.12,6.17,416800.0,5.2427,5.2769,5.2341,5.2769,416800.0
2011-12-08 11:25:00,6.17,6.17,6.14,6.14,120400.0,5.2769,5.2769,5.2512,5.2512,120400.0
2011-12-08 11:30:00,6.14,6.17,6.14,6.17,47100.0,5.2512,5.2769,5.2512,5.2769,47100.0
2011-12-08 11:35:00,6.16,6.18,6.08,6.09,674900.0,5.2683,5.2854,5.1999,5.2084,674900.0
2011-12-08 11:40:00,6.1,6.11,6.08,6.11,119200.0,5.217,5.2256,5.1999,5.2256,119200.0
2011-12-08 11:45:00,6.1,6.15,6.1,6.13,185600.0,5.217,5.2598,5.217,5.2427,185600.0
2011-12-08 11:50:00,6.12,6.14,6.12,6.14,141000.0,5.2341,5.2512,5.2341,5.2512,141000.0
2011-12-08 11:55:00,6.13,6.14,6.12,6.13,384700.0,5.2427,5.2512,5.2341,5.2427,384700.0
2011-12-08 12:00:00,6.13,6.13,6.09,6.11,127000.0,5.2427,5.2427,5.2084,5.2256,127000.0
2011-12-08 12:05:00,6.1,6.13,6.1,6.13,195400.0,5.217,5.2427,5.217,5.2427,195400.0
2011-12-08 12:10:00,6.12,6.15,6.11,6.15,199600.0,5.2341,5.2598,5.2256,5.2598,199600.0
2011-12-08 12:15:00,6.14,6.18,6.13,6.17,168700.0,5.2512,5.2854,5.2427,5.2769,168700.0
2011-12-08 12:20:00,6.18,6.18,6.15,6.16,83900.0,5.2854,5.2854,5.2598,5.2683,83900.0
2011-12-08 12:25:00,6.15,6.16,6.14,6.16,59000.0,5.2598,5.2683,5.2512,5.2683,59000.0
2011-12-08 12:30:00,6.16,6.16,6.12,6.15,265800.0,5.2683,5.2683,5.2341,5.2598,265800.0
2011-12-08 12:35:00,6.14,6.15,6.12,6.12,42800.0,5.2512,5.2598,5.2341,5.2341,42800.0
2011-12-08 12:40:00,6.12,6.14,6.11,6.11,332400.0,5.2341,5.2512,5.2256,5.2256,332400.0
2011-12-08 12:45:00,6.11,6.12,6.1,6.1,29800.0,5.2256,5.2341,5.217,5.217,29800.0
2011-12-08 12:50:00,6.11,6.12,6.1,6.1,139200.0,5.2256,5.2341,5.217,5.217,139200.0
2011-12-08 12:55:00,6.11,6.11,6.08,6.09,234400.0,5.2256,5.2256,5.1999,5.2084,234400.0
2011-12-08 13:00:00,6.09,6.1,6.06,6.07,74600.0,5.2084,5.217,5.1828,5.1913,74600.0
2011-12-08 13:05:00,6.07,6.08,6.04,6.07,102800.0,5.1913,5.1999,5.1657,5.1913,102800.0
2011-12-08 13:10:00,6.08,6.09,6.06,6.07,60900.0,5.1999,5.2084,5.1828,5.1913,60900.0
2011-12-08 13:15:00,6.08,6.11,6.07,6.11,281000.0,5.1999,5.2256,5.1913,5.2256,281000.0
2011-12-08 13:20:00,6.11,6.12,6.1,6.11,28300.0,5.2256,5.2341,5.217,5.2256,28300.0
2011-12-08 13:25:00,6.12,6.13,6.11,6.13,30200.0,5.2341,5.2427,5.2256,5.2427,30200.0
2011-12-08 13:30:00,6.13,6.13,6.11,6.12,41500.0,5.2427,5.2427,5.2256,5.2341,41500.0
2011-12-08 13:35:00,6.12,6.14,6.11,6.14,94500.0,5.2341,5.2512,5.2256,5.2512,94500.0
2011-12-08 13:40:00,6.14,6.16,6.14,6.14,86700.0,5.2512,5.2683,5.2512,5.2512,86700.0
2011-12-08 13:45:00,6.15,6.15,6.14,6.14,109700.0,5.2598,5.2598,5.2512,5.2512,109700.0
2011-12-08 13:50:00,6.13,6.16,6.12,6.16,198800.0,5.2427,5.2683,5.2341,5.2683,198800.0
2011-12-08 13:55:00,6.16,6.17,6.15,6.17,41600.0,5.2683,5.2769,5.2598,5.2769,41600.0
2011-12-08 14:00:00,6.17,6.17,6.13,6.13,52900.0,5.2769,5.2769,5.2427,5.2427,52900.0
2011-12-08 14:05:00,6.14,6.16,6.12,6.16,63400.0,5.2512,5.2683,5.2341,5.2683,63400.0
2011-12-08 14:10:00,6.15,6.16,6.15,6.15,101100.0,5.2598,5.2683,5.2598,5.2598,101100.0
2011-12-08 14:15:00,6.15,6.18,6.14,6.17,185700.0,5.2598,5.2854,5.2512,5.2769,185700.0
2011-12-08 14:20:00,6.17,6.18,6.15,6.16,41900.0,5.2769,5.2854,5.2598,5.2683,41900.0
2011-12-08 14:25:00,6.16,6.17,6.15,6.16,37000.0,5.2683,5.2769,5.2598,5.2683,37000.0
2011-12-08 14:30:00,6.16,6.18,6.15,6.17,233100.0,5.2683,5.2854,5.2598,5.2769,233100.0
2011-12-08 14:35:00,6.17,6.17,6.15,6.16,63000.0,5.2769,5.2769,5.2598,5.2683,63000.0
2011-12-08 14:40:00,6.15,6.16,6.13,6.14,68500.0,5.2598,5.2683,5.2427,5.2512,68500.0
2011-12-08 14:45:00,6.14,6.16,6.14,6.16,241700.0,5.2512,5.2683,5.2512,5.2683,241700.0
2011-12-08 14:50:00,6.15,6.16,6.13,6.14,129700.0,5.2598,5.2683,5.2427,5.2512,129700.0
2011-12-08 14:55:00,6.13,6.13,6.11,6.12,131500.0,5.2427,5.2427,5.2256,5.2341,131500.0
2011-12-08 15:00:00,6.12,6.13,6.12,6.12,53100.0,5.2341,5.2427,5.2341,5.2341,53100.0
2011-12-08 15:05:00,6.12,6.12,6.1,6.11,62200.0,5.2341,5.2341,5.217,5.2256,62200.0
2011-12-08 15:10:00,6.1,6.14,6.1,6.14,106400.0,5.217,5.2512,5.217,5.2512,106400.0
2011-12-08 15:15:00,6.14,6.15,6.13,6.15,137000.0,5.2512,5.2598,5.2427,5.2598,137000.0
2011-12-08 15:20:00,6.15,6.15,6.13,6.14,73200.0,5.2598,5.2598,5.2427,5.2512,73200.0
2011-12-08 15:25:00,6.14,6.18,6.13,6.16,263300.0,5.2512,5.2854,5.2427,5.2683,263300.0
2011-12-08 15:30:00,6.16,6.2,6.14,6.18,256200.0,5.2683,5.3025,5.2512,5.2854,256200.0
2011-12-08 15:35:00,6.18,6.19,6.15,6.16,276800.0,5.2854,5.294,5.2598,5.2683,276800.0
2011-12-08 15:40:00,6.16,6.16,6.1,6.11,449200.0,5.2683,5.2683,5.217,5.2256,449200.0
2011-12-08 15:45:00,6.11,6.14,6.09,6.1,813500.0,5.2256,5.2512,5.2084,5.217,813500.0
2011-12-08 15:50:00,6.1,6.11,6.09,6.1,360600.0,5.217,5.2256,5.2084,5.217,360600.0
2011-12-08 15:55:00,6.1,6.11,6.07,6.09,822900.0,5.217,5.2256,5.1913,5.2084,822900.0
2011-12-09 09:30:00,6.18,6.24,6.11,6.18,156100.0,5.2854,5.3367,5.2256,5.2854,156100.0
2011-12-09 09:35:00,6.2,6.2,6.16,6.16,49300.0,5.3025,5.3025,5.2683,5.2683,49300.0
2011-12-09 09:40:00,6.17,6.18,6.13,6.15,88600.0,5.2769,5.2854,5.2427,5.2598,88600.0
2011-12-09 09:45:00,6.15,6.16,6.14,6.15,162500.0,5.2598,5.2683,5.2512,5.2598,162500.0
2011-12-09 09:50:00,6.14,6.17,6.13,6.16,194700.0,5.2512,5.2769,5.2427,5.2683,194700.0
2011-12-09 09:55:00,6.16,6.16,6.15,6.16,19600.0,5.2683,5.2683,5.2598,5.2683,19600.0
2011-12-09 10:00:00,6.15,6.17,6.15,6.17,163600.0,5.2598,5.2769,5.2598,5.2769,163600.0
2011-12-09 10:05:00,6.17,6.17,6.14,6.15,388500.0,5.2769,5.2769,5.2512,5.2598,388500.0
2011-12-09 10:10:00,6.15,6.16,6.14,6.16,322400.0,5.2598,5.2683,5.2512,5.2683,322400.0
2011-12-09 10:15:00,6.16,6.16,6.13,6.15,231100.0,5.2683,5.2683,5.2427,5.2598,231100.0
2011-12-09 10:20:00,6.15,6.16,6.14,6.16,107400.0,5.2598,5.2683,5.2512,5.2683,107400.0
2011-12-09 10:25:00,6.16,6.16,6.13,6.14,166800.0,5.2683,5.2683,5.2427,5.2512,166800.0
2011-12-09 10:30:00,6.14,6.15,6.14,6.15,146700.0,5.2512,5.2598,5.2512,5.2598,146700.0
2011-12-09 10:35:00,6.15,6.15,6.11,6.11,247200.0,5.2598,5.2598,5.2256,5.2256,247200.0
2011-12-09 10:40:00,6.1,6.15,6.1,6.14,220500.0,5.217,5.2598,5.217,5.2512,220500.0
2011-12-09 10:45:00,6.14,6.15,6.13,6.13,137300.0,5.2512,5.2598,5.2427,5.2427,137300.0
2011-12-09 10:50:00,6.13,6.17,6.11,6.16,417600.0,5.2427,5.2769,5.2256,5.2683,417600.0
2011-12-09 10:55:00,6.15,6.19,6.15,6.19,68800.0,5.2598,5.294,5.2598,5.294,68800.0
2011-12-09 11:00:00,6.19,6.23,6.18,6.22,198000.0,5.294,5.3282,5.2854,5.3196,198000.0
2011-12-09 11:05:00,6.21,6.22,6.2,6.22,64000.0,5.3111,5.3196,5.3025,5.3196,64000.0
2011-12-09 11:10:00,6.22,6.25,6.22,6.24,127200.0,5.3196,5.3453,5.3196,5.3367,127200.0
2011-12-09 11:15:00,6.24,6.27,6.24,6.27,86900.0,5.3367,5.3624,5.3367,5.3624,86900.0
2011-12-09 11:20:00,6.26,6.27,6.25,6.25,276200.0,5.3538,5.3624,5.3453,5.3453,276200.0
2011-12-09 11:25:00,6.25,6.27,6.25,6.27,34900.0,5.3453,5.3624,5.3453,5.3624,34900.0
2011-12-09 11:30:00,6.27,6.29,6.27,6.29,45000.0,5.3624,5.3795,5.3624,5.3795,45000.0
2011-12-09 11:35:00,6.29,6.3,6.28,6.28,42800.0,5.3795,5.388,5.3709,5.3709,42800.0
2011-12-09 11:40:00,6.28,6.3,6.27,6.29,96100.0,5.3709,5.388,5.3624,5.3795,96100.0
2011-12-09 11:45:00,6.3,6.3,6.25,6.27,85400.0,5.388,5.388,5.3453,5.3624,85400.0
2011-12-09 11:50:00,6.27,6.27,6.26,6.27,15200.0,5.3624,5.3624,5.3538,5.3624,15200.0
2011-12-09 11:55:00,6.27,6.28,6.26,6.28,41000.0,5.3624,5.3709,5.3538,5.3709,41000.0
2011-12-09 12:00:00,6.28,6.28,6.27,6.27,172500.0,5.3709,5.3709,5.3624,5.3624,172500.0
2011-12-09 12:05:00,6.27,6.29,6.27,6.29,425100.0,5.3624,5.3795,5.3624,5.3795,425100.0
2011-12-09 12:10:00,6.29,6.29,6.28,6.29,21900.0,5.3795,5.3795,5.3709,5.3795,21900.0
2011-12-09 12:15:00,6.29,6.32,6.28,6.32,79400.0,5.3795,5.4052,5.3709,5.4052,79400.0
2011-12-09 12:20:00,6.31,6.32,6.3,6.31,89400.0,5.3966,5.4052,5.388,5.3966,89400.0
2011-12-09 12:25:00,6.31,6.31,6.29,6.3,24300.0,5.3966,5.3966,5.3795,5.388,24300.0
2011-12-09 12:30:00,6.3,6.31,6.29,6.31,40600.0,5.388,5.3966,5.3795,5.3966,40600.0
2011-12-09 12:35:00,6.31,6.32,6.3,6.31,31300.0,5.3966,5.4052,5.388,5.3966,31300.0
2011-12-09 12:40:00,6.3,6.32,6.3,6.32,63000.0,5.388,5.4052,5.388,5.4052,63000.0
2011-12-09 12:45:00,6.32,6.33,6.31,6.33,421400.0,5.4052,5.4137,5.3966,5.4137,421400.0
2011-12-09 12:50:00,6.33,6.34,6.33,6.34,39700.0,5.4137,5.4223,5.4137,5.4223,39700.0
2011-12-09 12:55:00,6.33,6.34,6.33,6.33,27800.0,5.4137,5.4223,5.4137,5.4137,27800.0
2011-12-09 13:00:00,6.33,6.34,6.33,6.33,7500.0,5.4137,5.4223,5.4137,5.4137,7500.0
2011-12-09 13:05:00,6.33,6.34,6.31,6.32,90800.0,5.4137,5.4223,5.3966,5.4052,90800.0
2011-12-09 13:10:00,6.32,6.33,6.3,6.31,141000.0,5.4052,5.4137,5.388,5.3966,141000.0
2011-12-09 13:15:00,6.3,6.31,6.3,6.3,16400.0,5.388,5.3966,5.388,5.388,16400.0
2011-12-09 13:20:00,6.31,6.32,6.3,6.3,167200.0,5.3966,5.4052,5.388,5.388,167200.0
2011-12-09 13:25:00,6.3,6.33,6.3,6.32,181400.0,5.388,5.4137,5.388,5.4052,181400.0
2011-12-09 13:30:00,6.32,6.34,6.32,6.33,39600.0,5.4052,5.4223,5.4052,5.4137,39600.0
2011-12-09 13:35:00,6.32,6.33,6.32,6.33,82200.0,5.4052,5.4137,5.4052,5.4137,82200.0
2011-12-09 13:40:00,6.33,6.33,6.32,6.33,21200.0,5.4137,5.4137,5.4052,5.4137,21200.0
2011-12-09 13:45:00,6.32,6.33,6.32,6.33,23800.0,5.4052,5.4137,5.4052,5.4137,23800.0
2011-12-09 13:50:00,6.33,6.33,6.32,6.33,10100.0,5.4137,5.4137,5.4052,5.4137,10100.0
2011-12-09 13:55:00,6.33,6.33,6.32,6.33,11200.0,5.4137,5.4137,5.4052,5.4137,11200.0
2011-12-09 14:00:00,6.33,6.33,6.32,6.33,54200.0,5.4137,5.4137,5.4052,5.4137,54200.0
2011-12-09 14:05:00,6.33,6.33,6.32,6.33,28100.0,5.4137,5.4137,5.4052,5.4137,28100.0
2011-12-09 14:10:00,6.33,6.34,6.32,6.33,29000.0,5.4137,5.4223,5.4052,5.4137,29000.0
2011-12-09 14:15:00,6.32,6.33,6.32,6.32,30900.0,5.4052,5.4137,5.4052,5.4052,30900.0
2011-12-09 14:20:00,6.33,6.33,6.31,6.32,38600.0,5.4137,5.4137,5.3966,5.4052,38600.0
2011-12-09 14:25:00,6.31,6.37,6.31,6.36,160500.0,5.3966,5.4479,5.3966,5.4394,160500.0
2011-12-09 14:30:00,6.36,6.37,6.36,6.37,33100.0,5.4394,5.4479,5.4394,5.4479,33100.0
2011-12-09 14:35:00,6.37,6.37,6.36,6.37,11500.0,5.4479,5.4479,5.4394,5.4479,11500.0
2011-12-09 14:40:00,6.37,6.37,6.36,6.37,18100.0,5.4479,5.4479,5.4394,5.4479,18100.0
2011-12-09 14:45:00,6.36,6.37,6.36,6.37,73300.0,5.4394,5.4479,5.4394,5.4479,73300.0
2011-12-09 14:50:00,6.37,6.37,6.35,6.36,109000.0,5.4479,5.4479,5.4308,5.4394,109000.0
2011-12-09 14:55:00,6.35,6.36,6.34,6.35,152400.0,5.4308,5.4394,5.4223,5.4308,152400.0
2011-12-09 15:00:00,6.35,6.35,6.33,6.33,58100.0,5.4308,5.4308,5.4137,5.4137,58100.0
2011-12-09 15:05:00,6.33,6.34,6.32,6.33,130000.0,5.4137,5.4223,5.4052,5.4137,130000.0
2011-12-09 15:10:00,6.33,6.33,6.32,6.33,64600.0,5.4137,5.4137,5.4052,5.4137,64600.0
2011-12-09 15:15:00,6.33,6.33,6.3,6.31,98900.0,5.4137,5.4137,5.388,5.3966,98900.0
2011-12-09 15:20:00,6.31,6.32,6.3,6.31,162400.0,5.3966,5.4052,5.388,5.3966,162400.0
2011-12-09 15:25:00,6.31,6.32,6.3,6.32,102600.0,5.3966,5.4052,5.388,5.4052,102600.0
2011-12-09 15:30:00,6.31,6.32,6.3,6.31,100500.0,5.3966,5.4052,5.388,5.3966,100500.0
2011-12-09 15:35:00,6.31,6.32,6.3,6.32,120800.0,5.3966,5.4052,5.388,5.4052,120800.0
2011-12-09 15:40:00,6.32,6.35,6.31,6.35,154300.0,5.4052,5.4308,5.3966,5.4308,154300.0
2011-12-09 15:45:00,6.35,6.36,6.31,6.32,260600.0,5.4308,5.4394,5.3966,5.4052,260600.0
2011-12-09 15:50:00,6.31,6.32,6.31,6.32,133500.0,5.3966,5.4052,5.3966,5.4052,133500.0
2011-12-09 15:55:00,6.32,6.34,6.31,6.32,461500.0,5.4052,5.4223,5.3966,5.4052,461500.0
2011-12-12 09:30:00,6.24,6.3,6.16,6.16,143300.0,5.3367,5.388,5.2683,5.2683,143300.0
2011-12-12 09:35:00,6.17,6.17,6.12,6.16,108200.0,5.2769,5.2769,5.2341,5.2683,108200.0
2011-12-12 09:40:00,6.16,6.21,6.14,6.2,87200.0,5.2683,5.3111,5.2512,5.3025,87200.0
2011-12-12 09:45:00,6.19,6.19,6.16,6.19,188800.0,5.294,5.294,5.2683,5.294,188800.0
2011-12-12 09:50:00,6.19,6.19,6.14,6.14,49100.0,5.294,5.294,5.2512,5.2512,49100.0
2011-12-12 09:55:00,6.14,6.14,6.1,6.11,53500.0,5.2512,5.2512,5.217,5.2256,53500.0
2011-12-12 10:00:00,6.12,6.13,6.11,6.12,55900.0,5.2341,5.2427,5.2256,5.2341,55900.0
2011-12-12 10:05:00,6.11,6.15,6.11,6.14,64600.0,5.2256,5.2598,5.2256,5.2512,64600.0
2011-12-12 10:10:00,6.14,6.14,6.11,6.13,144800.0,5.2512,5.2512,5.2256,5.2427,144800.0
2011-12-12 10:15:00,6.13,6.13,6.11,6.11,52800.0,5.2427,5.2427,5.2256,5.2256,52800.0
2011-12-12 10:20:00,6.1,6.11,6.07,6.09,67700.0,5.217,5.2256,5.1913,5.2084,67700.0
2011-12-12 10:25:00,6.09,6.11,6.09,6.1,35800.0,5.2084,5.2256,5.2084,5.217,35800.0
2011-12-12 10:30:00,6.1,6.11,6.07,6.08,213300.0,5.217,5.2256,5.1913,5.1999,213300.0
2011-12-12 10:35:00,6.08,6.11,6.08,6.09,66200.0,5.1999,5.2256,5.1999,5.2084,66200.0
2011-12-12 10:40:00,6.09,6.13,6.08,6.13,86500.0,5.2084,5.2427,5.1999,5.2427,86500.0
2011-12-12 10:45:00,6.13,6.17,6.1,6.17,241400.0,5.2427,5.2769,5.217,5.2769,241400.0
2011-12-12 10:50:00,6.16,6.2,6.16,6.2,98700.0,5.2683,5.3025,5.2683,5.3025,98700.0
2011-12-12 10:55:00,6.19,6.23,6.19,6.23,155700.0,5.294,5.3282,5.294,5.3282,155700.0
2011-12-12 11:00:00,6.23,6.24,6.21,6.23,233800.0,5.3282,5.3367,5.3111,5.3282,233800.0
2011-12-12 11:05:00,6.23,6.23,6.21,6.22,38600.0,5.3282,5.3282,5.3111,5.3196,38600.0
2011-12-12 11:10:00,6.21,6.21,6.18,6.18,57400.0,5.3111,5.3111,5.2854,5.2854,57400.0
2011-12-12 11:15:00,6.18,6.2,6.16,6.16,377900.0,5.2854,5.3025,5.2683,5.2683,377900.0
2011-12-12 11:20:00,6.16,6.22,6.16,6.2,329200.0,5.2683,5.3196,5.2683,5.3025,329200.0
2011-12-12 11:25:00,6.2,6.21,6.19,6.2,114100.0,5.3025,5.3111,5.294,5.3025,114100.0
2011-12-12 11:30:00,6.2,6.2,6.18,6.18,26100.0,5.3025,5.3025,5.2854,5.2854,26100.0
2011-12-12 11:35:00,6.19,6.2,6.18,6.2,18500.0,5.294,5.3025,5.2854,5.3025,18500.0
2011-12-12 11:40:00,6.2,6.2,6.17,6.17,75700.0,5.3025,5.3025,5.2769,5.2769,75700.0
2011-12-12 11:45:00,6.18,6.18,6.13,6.13,85800.0,5.2854,5.2854,5.2427,5.2427,85800.0
2011-12-12 11:50:00,6.13,6.15,6.13,6.14,66400.0,5.2427,5.2598,5.2427,5.2512,66400.0
2011-12-12 11:55:00,6.13,6.14,6.11,6.14,48600.0,5.2427,5.2512,5.2256,5.2512,48600.0
2011-12-12 12:00:00,6.14,6.14,6.13,6.13,8100.0,5.2512,5.2512,5.2427,5.2427,8100.0
2011-12-12 12:05:00,6.14,6.15,6.11,6.13,146600.0,5.2512,5.2598,5.2256,5.2427,146600.0
2011-12-12 12:10:00,6.13,6.15,6.12,6.15,46300.0,5.2427,5.2598,5.2341,5.2598,46300.0
2011-12-12 12:15:00,6.14,6.15,6.14,6.15,19400.0,5.2512,5.2598,5.2512,5.2598,19400.0
2011-12-12 12:20:00,6.15,6.15,6.14,6.15,91500.0,5.2598,5.2598,5.2512,5.2598,91500.0
2011-12-12 12:25:00,6.15,6.15,6.13,6.15,164800.0,5.2598,5.2598,5.2427,5.2598,164800.0
2011-12-12 12:30:00,6.15,6.16,6.14,6.16,30900.0,5.2598,5.2683,5.2512,5.2683,30900.0
2011-12-12 12:35:00,6.16,6.18,6.16,6.18,36300.0,5.2683,5.2854,5.2683,5.2854,36300.0
2011-12-12 12:40:00,6.18,6.18,6.17,6.18,28700.0,5.2854,5.2854,5.2769,5.2854,28700.0
2011-12-12 12:45:00,6.18,6.19,6.18,6.19,16300.0,5.2854,5.294,5.2854,5.294,16300.0
2011-12-12 12:50:00,6.19,6.2,6.19,6.2,17800.0,5.294,5.3025,5.294,5.3025,17800.0
2011-12-12 12:55:00,6.2,6.2,6.18,6.18,132000.0,5.3025,5.3025,5.2854,5.2854,132000.0
2011-12-12 13:00:00,6.19,6.19,6.17,6.18,33700.0,5.294,5.294,5.2769,5.2854,33700.0
2011-12-12 13:05:00,6.18,6.2,6.18,6.18,184900.0,5.2854,5.3025,5.2854,5.2854,184900.0
2011-12-12 13:10:00,6.19,6.2,6.17,6.18,94700.0,5.294,5.3025,5.2769,5.2854,94700.0
2011-12-12 13:15:00,6.18,6.18,6.15,6.15,89900.0,5.2854,5.2854,5.2598,5.2598,89900.0
2011-12-12 13:20:00,6.16,6.17,6.15,6.17,63200.0,5.2683,5.2769,5.2598,5.2769,63200.0
2011-12-12 13:25:00,6.17,6.19,6.16,6.19,15400.0,5.2769,5.294,5.2683,5.294,15400.0
2011-12-12 13:30:00,6.19,6.19,6.18,6.19,142100.0,5.294,5.294,5.2854,5.294,142100.0
2011-12-12 13:35:00,6.19,6.2,6.19,6.2,16700.0,5.294,5.3025,5.294,5.3025,16700.0
2011-12-12 13:40:00,6.2,6.22,6.19,6.22,39700.0,5.3025,5.3196,5.294,5.3196,39700.0
2011-12-12 13:45:00,6.22,6.23,6.21,6.23,14600.0,5.3196,5.3282,5.3111,5.3282,14600.0
2011-12-12 13:50:00,6.23,6.24,6.21,6.22,265900.0,5.3282,5.3367,5.3111,5.3196,265900.0
2011-12-12 13:55:00,6.21,6.22,6.21,6.21,87800.0,5.3111,5.3196,5.3111,5.3111,87800.0
2011-12-12 14:00:00,6.22,6.22,6.21,6.22,14500.0,5.3196,5.3196,5.3111,5.3196,14500.0
2011-12-12 14:05:00,6.22,6.23,6.2,6.21,94200.0,5.3196,5.3282,5.3025,5.3111,94200.0
2011-12-12 14:10:00,6.21,6.22,6.2,6.21,24100.0,5.3111,5.3196,5.3025,5.3111,24100.0
2011-12-12 14:15:00,6.2,6.23,6.2,6.23,39000.0,5.3025,5.3282,5.3025,5.3282,39000.0
2011-12-12 14:20:00,6.23,6.25,6.22,6.25,74300.0,5.3282,5.3453,5.3196,5.3453,74300.0
2011-12-12 14:25:00,6.24,6.25,6.23,6.24,61000.0,5.3367,5.3453,5.3282,5.3367,61000.0
2011-12-12 14:30:00,6.23,6.24,6.23,6.23,40400.0,5.3282,5.3367,5.3282,5.3282,40400.0
2011-12-12 14:35:00,6.24,6.24,6.21,6.21,70000.0,5.3367,5.3367,5.3111,5.3111,70000.0
2011-12-12 14:40:00,6.21,6.23,6.2,6.22,234800.0,5.3111,5.3282,5.3025,5.3196,234800.0
2011-12-12 14:45:00,6.22,6.22,6.21,6.21,35300.0,5.3196,5.3196,5.3111,5.3111,35300.0
2011-12-12 14:50:00,6.21,6.22,6.21,6.21,23900.0,5.3111,5.3196,5.3111,5.3111,23900.0
2011-12-12 14:55:00,6.21,6.23,6.2,6.23,143900.0,5.3111,5.3282,5.3025,5.3282,143900.0
2011-12-12 15:00:00,6.23,6.23,6.21,6.22,60900.0,5.3282,5.3282,5.3111,5.3196,60900.0
2011-12-12 15:05:00,6.21,6.22,6.19,6.19,96700.0,5.3111,5.3196,5.294,5.294,96700.0
2011-12-12 15:10:00,6.19,6.2,6.19,6.19,32600.0,5.294,5.3025,5.294,5.294,32600.0
2011-12-12 15:15:00,6.19,6.22,6.19,6.21,83700.0,5.294,5.3196,5.294,5.3111,83700.0
2011-12-12 15:20:00,6.21,6.22,6.2,6.21,78200.0,5.3111,5.3196,5.3025,5.3111,78200.0
2011-12-12 15:25:00,6.2,6.25,6.2,6.25,218700.0,5.3025,5.3453,5.3025,5.3453,218700.0
2011-12-12 15:30:00,6.24,6.27,6.24,6.26,164100.0,5.3367,5.3624,5.3367,5.3538,164100.0
2011-12-12 15:35:00,6.25,6.26,6.24,6.25,178400.0,5.3453,5.3538,5.3367,5.3453,178400.0
2011-12-12 15:40:00,6.25,6.25,6.21,6.21,309600.0,5.3453,5.3453,5.3111,5.3111,309600.0
2011-12-12 15:45:00,6.21,6.21,6.19,6.2,287100.0,5.3111,5.3111,5.294,5.3025,287100.0
2011-12-12 15:50:00,6.2,6.24,6.19,6.24,368400.0,5.3025,5.3367,5.294,5.3367,368400.0
2011-12-12 15:55:00,6.24,6.24,6.21,6.22,457800.0,5.3367,5.3367,5.3111,5.3196,457800.0
2011-12-13 09:30:00,6.25,6.34,6.25,6.29,62300.0,5.3453,5.4223,5.3453,5.3795,62300.0
2011-12-13 09:35:00,6.29,6.33,6.25,6.25,47400.0,5.3795,5.4137,5.3453,5.3453,47400.0
2011-12-13 09:40:00,6.24,6.26,6.24,6.25,17000.0,5.3367,5.3538,5.3367,5.3453,17000.0
2011-12-13 09:45:00,6.25,6.25,6.22,6.24,90200.0,5.3453,5.3453,5.3196,5.3367,90200.0
2011-12-13 09:50:00,6.24,6.27,6.24,6.25,45300.0,5.3367,5.3624,5.3367,5.3453,45300.0
2011-12-13 09:55:00,6.25,6.25,6.22,6.22,49600.0,5.3453,5.3453,5.3196,5.3196,49600.0
2011-12-13 10:00:00,6.23,6.28,6.22,6.24,151800.0,5.3282,5.3709,5.3196,5.3367,151800.0
2011-12-13 10:05:00,6.25,6.25,6.23,6.23,27900.0,5.3453,5.3453,5.3282,5.3282,27900.0
2011-12-13 10:10:00,6.23,6.25,6.22,6.22,46900.0,5.3282,5.3453,5.3196,5.3196,46900.0
2011-12-13 10:15:00,6.23,6.23,6.2,6.2,37900.0,5.3282,5.3282,5.3025,5.3025,37900.0
2011-12-13 10:20:00,6.2,6.21,6.18,6.18,27900.0,5.3025,5.3111,5.2854,5.2854,27900.0
2011-12-13 10:25:00,6.19,6.19,6.15,6.16,26700.0,5.294,5.294,5.2598,5.2683,26700.0
2011-12-13 10:30:00,6.16,6.17,6.15,6.15,10000.0,5.2683,5.2769,5.2598,5.2598,10000.0
2011-12-13 10:35:00,6.16,6.16,6.12,6.14,99700.0,5.2683,5.2683,5.2341,5.2512,99700.0
2011-12-13 10:40:00,6.15,6.15,6.1,6.11,79300.0,5.2598,5.2598,5.217,5.2256,79300.0
2011-12-13 10:45:00,6.11,6.11,6.06,6.08,126300.0,5.2256,5.2256,5.1828,5.1999,126300.0
2011-12-13 10:50:00,6.07,6.1,6.06,6.1,102300.0,5.1913,5.217,5.1828,5.217,102300.0
2011-12-13 10:55:00,6.09,6.11,6.09,6.09,89800.0,5.2084,5.2256,5.2084,5.2084,89800.0
2011-12-13 11:00:00,6.09,6.11,6.08,6.09,165200.0,5.2084,5.2256,5.1999,5.2084,165200.0
2011-12-13 11:05:00,6.08,6.08,6.05,6.06,67100.0,5.1999,5.1999,5.1742,5.1828,67100.0
2011-12-13 11:10:00,6.07,6.1,6.06,6.08,57300.0,5.1913,5.217,5.1828,5.1999,57300.0
2011-12-13 11:15:00,6.08,6.12,6.08,6.11,60000.0,5.1999,5.2341,5.1999,5.2256,60000.0
2011-12-13 11:20:00,6.1,6.12,6.09,6.12,37400.0,5.217,5.2341,5.2084,5.2341,37400.0
2011-12-13 11:25:00,6.11,6.13,6.1,6.12,31300.0,5.2256,5.2427,5.217,5.2341,31300.0
2011-12-13 11:30:00,6.11,6.15,6.1,6.15,118900.0,5.2256,5.2598,5.217,5.2598,118900.0
2011-12-13 11:35:00,6.15,6.16,6.14,6.15,18100.0,5.2598,5.2683,5.2512,5.2598,18100.0
2011-12-13 11:40:00,6.14,6.14,6.12,6.13,29400.0,5.2512,5.2512,5.2341,5.2427,29400.0
2011-12-13 11:45:00,6.13,6.14,6.12,6.13,53400.0,5.2427,5.2512,5.2341,5.2427,53400.0
2011-12-13 11:50:00,6.13,6.13,6.12,6.12,27800.0,5.2427,5.2427,5.2341,5.2341,27800.0
2011-12-13 11:55:00,6.13,6.15,6.12,6.14,28500.0,5.2427,5.2598,5.2341,5.2512,28500.0
2011-12-13 12:00:00,6.15,6.15,6.14,6.15,18800.0,5.2598,5.2598,5.2512,5.2598,18800.0
2011-12-13 12:05:00,6.15,6.16,6.13,6.15,24800.0,5.2598,5.2683,5.2427,5.2598,24800.0
2011-12-13 12:10:00,6.14,6.15,6.13,6.14,11600.0,5.2512,5.2598,5.2427,5.2512,11600.0
2011-12-13 12:15:00,6.13,6.14,6.12,6.13,19300.0,5.2427,5.2512,5.2341,5.2427,19300.0
2011-12-13 12:20:00,6.13,6.13,6.11,6.13,39400.0,5.2427,5.2427,5.2256,5.2427,39400.0
2011-12-13 12:25:00,6.13,6.14,6.12,6.12,24300.0,5.2427,5.2512,5.2341,5.2341,24300.0
2011-12-13 12:30:00,6.13,6.13,6.12,6.13,5300.0,5.2427,5.2427,5.2341,5.2427,5300.0
2011-12-13 12:35:00,6.13,6.13,6.1,6.1,62900.0,5.2427,5.2427,5.217,5.217,62900.0
2011-12-13 12:40:00,6.11,6.11,6.1,6.1,5800.0,5.2256,5.2256,5.217,5.217,5800.0
2011-12-13 12:45:00,6.1,6.13,6.1,6.13,27700.0,5.217,5.2427,5.217,5.2427,27700.0
2011-12-13 12:50:00,6.13,6.13,6.12,6.13,15700.0,5.2427,5.2427,5.2341,5.2427,15700.0
2011-12-13 12:55:00,6.13,6.14,6.12,6.12,25300.0,5.2427,5.2512,5.2341,5.2341,25300.0
2011-12-13 13:00:00,6.13,6.13,6.11,6.12,19100.0,5.2427,5.2427,5.2256,5.2341,19100.0
2011-12-13 13:05:00,6.11,6.12,6.09,6.11,76300.0,5.2256,5.2341,5.2084,5.2256,76300.0
2011-12-13 13:10:00,6.1,6.13,6.1,6.13,31100.0,5.217,5.2427,5.217,5.2427,31100.0
2011-12-13 13:15:00,6.13,6.14,6.11,6.13,63500.0,5.2427,5.2512,5.2256,5.2427,63500.0
2011-12-13 13:20:00,6.13,6.14,6.11,6.13,66500.0,5.2427,5.2512,5.2256,5.2427,66500.0
2011-12-13 13:25:00,6.13,6.13,6.11,6.12,26700.0,5.2427,5.2427,5.2256,5.2341,26700.0
2011-12-13 13:30:00,6.12,6.13,6.11,6.13,20400.0,5.2341,5.2427,5.2256,5.2427,20400.0
2011-12-13 13:35:00,6.13,6.13,6.1,6.1,51500.0,5.2427,5.2427,5.217,5.217,51500.0
2011-12-13 13:40:00,6.11,6.13,6.1,6.13,63500.0,5.2256,5.2427,5.217,5.2427,63500.0
2011-12-13 13:45:00,6.13,6.13,6.11,6.11,51100.0,5.2427,5.2427,5.2256,5.2256,51100.0
2011-12-13 13:50:00,6.12,6.12,6.11,6.11,12400.0,5.2341,5.2341,5.2256,5.2256,12400.0
2011-12-13 13:55:00,6.11,6.12,6.11,6.11,4600.0,5.2256,5.2341,5.2256,5.2256,4600.0
2011-12-13 14:00:00,6.11,6.15,6.11,6.14,113300.0,5.2256,5.2598,5.2256,5.2512,113300.0
2011-12-13 14:05:00,6.14,6.15,6.14,6.14,17900.0,5.2512,5.2598,5.2512,5.2512,17900.0
2011-12-13 14:10:00,6.14,6.14,6.1,6.1,87100.0,5.2512,5.2512,5.217,5.217,87100.0
2011-12-13 14:15:00,6.1,6.11,6.07,6.07,118400.0,5.217,5.2256,5.1913,5.1913,118400.0
2011-12-13 14:20:00,6.07,6.1,6.06,6.08,126200.0,5.1913,5.217,5.1828,5.1999,126200.0
2011-12-13 14:25:00,6.08,6.11,6.07,6.11,63600.0,5.1999,5.2256,5.1913,5.2256,63600.0
2011-12-13 14:30:00,6.1,6.11,6.05,6.06,120400.0,5.217,5.2256,5.1742,5.1828,120400.0
2011-12-13 14:35:00,6.05,6.05,6.0,6.0,160700.0,5.1742,5.1742,5.1315,5.1315,160700.0
2011-12-13 14:40:00,6.0,6.05,5.99,6.04,184000.0,5.1315,5.1742,5.1229,5.1657,184000.0
2011-12-13 14:45:00,6.05,6.05,6.0,6.02,181700.0,5.1742,5.1742,5.1315,5.1486,181700.0
2011-12-13 14:50:00,6.01,6.06,6.01,6.05,121200.0,5.14,5.1828,5.14,5.1742,121200.0
2011-12-13 14:55:00,6.05,6.05,6.02,6.02,126300.0,5.1742,5.1742,5.1486,5.1486,126300.0
2011-12-13 15:00:00,6.02,6.04,6.02,6.04,263400.0,5.1486,5.1657,5.1486,5.1657,263400.0
2011-12-13 15:05:00,6.04,6.05,6.02,6.03,395900.0,5.1657,5.1742,5.1486,5.1571,395900.0
2011-12-13 15:10:00,6.02,6.04,6.01,6.02,124100.0,5.1486,5.1657,5.14,5.1486,124100.0
2011-12-13 15:15:00,6.01,6.02,5.98,6.0,133400.0,5.14,5.1486,5.1144,5.1315,133400.0
2011-12-13 15:20:00,6.0,6.0,5.97,5.98,89400.0,5.1315,5.1315,5.1058,5.1144,89400.0
2011-12-13 15:25:00,5.98,5.99,5.94,5.96,220900.0,5.1144,5.1229,5.0802,5.0973,220900.0
2011-12-13 15:30:00,5.96,5.96,5.93,5.93,142700.0,5.0973,5.0973,5.0716,5.0716,142700.0
2011-12-13 15:35:00,5.93,5.95,5.9,5.94,251400.0,5.0716,5.0887,5.046,5.0802,251400.0
2011-12-13 15:40:00,5.93,5.96,5.93,5.95,166100.0,5.0716,5.0973,5.0716,5.0887,166100.0
2011-12-13 15:45:00,5.94,5.95,5.93,5.94,255900.0,5.0802,5.0887,5.0716,5.0802,255900.0
2011-12-13 15:50:00,5.94,5.95,5.93,5.94,602900.0,5.0802,5.0887,5.0716,5.0802,602900.0
2011-12-13 15:55:00,5.94,6.0,5.93,5.95,1164700.0,5.0802,5.1315,5.0716,5.0887,1164700.0
2011-12-14 09:30:00,5.92,5.94,5.82,5.85,245400.0,5.0631,5.0802,4.9775,5.0032,245400.0
2011-12-14 09:35:00,5.85,5.85,5.8,5.85,107800.0,5.0032,5.0032,4.9604,5.0032,107800.0
2011-12-14 09:40:00,5.85,5.88,5.83,5.86,155900.0,5.0032,5.0288,4.9861,5.0117,155900.0
2011-12-14 09:45:00,5.85,5.87,5.77,5.77,396400.0,5.0032,5.0203,4.9348,4.9348,396400.0
2011-12-14 09:50:00,5.77,5.8,5.73,5.78,287800.0,4.9348,4.9604,4.9006,4.9433,287800.0
2011-12-14 09:55:00,5.78,5.8,5.78,5.79,52300.0,4.9433,4.9604,4.9433,4.9519,52300.0
2011-12-14 10:00:00,5.79,5.8,5.78,5.79,81600.0,4.9519,4.9604,4.9433,4.9519,81600.0
2011-12-14 10:05:00,5.79,5.8,5.78,5.8,79900.0,4.9519,4.9604,4.9433,4.9604,79900.0
2011-12-14 10:10:00,5.79,5.83,5.76,5.82,151200.0,4.9519,4.9861,4.9262,4.9775,151200.0
2011-12-14 10:15:00,5.83,5.83,5.8,5.83,92900.0,4.9861,4.9861,4.9604,4.9861,92900.0
2011-12-14 10:20:00,5.83,5.86,5.82,5.84,124700.0,4.9861,5.0117,4.9775,4.9946,124700.0
2011-12-14 10:25:00,5.85,5.89,5.84,5.89,97700.0,5.0032,5.0374,4.9946,5.0374,97700.0
2011-12-14 10:30:00,5.88,5.89,5.85,5.86,233300.0,5.0288,5.0374,5.0032,5.0117,233300.0
2011-12-14 10:35:00,5.85,5.88,5.85,5.86,90400.0,5.0032,5.0288,5.0032,5.0117,90400.0
2011-12-14 10:40:00,5.87,5.87,5.85,5.87,82800.0,5.0203,5.0203,5.0032,5.0203,82800.0
2011-12-14 10:45:00,5.87,5.87,5.82,5.83,74700.0,5.0203,5.0203,4.9775,4.9861,74700.0
2011-12-14 10:50:00,5.82,5.84,5.8,5.81,53000.0,4.9775,4.9946,4.9604,4.969,53000.0
2011-12-14 10:55:00,5.81,5.81,5.76,5.77,166100.0,4.969,4.969,4.9262,4.9348,166100.0
2011-12-14 11:00:00,5.76,5.8,5.76,5.8,116200.0,4.9262,4.9604,4.9262,4.9604,116200.0
2011-12-14 11:05:00,5.79,5.8,5.78,5.79,92700.0,4.9519,4.9604,4.9433,4.9519,92700.0
2011-12-14 11:10:00,5.79,5.81,5.79,5.8,65900.0,4.9519,4.969,4.9519,4.9604,65900.0
2011-12-14 11:15:00,5.8,5.81,5.78,5.78,86800.0,4.9604,4.969,4.9433,4.9433,86800.0
2011-12-14 11:20:00,5.78,5.8,5.78,5.8,58100.0,4.9433,4.9604,4.9433,4.9604,58100.0
2011-12-14 11:25:00,5.8,5.8,5.76,5.77,65400.0,4.9604,4.9604,4.9262,4.9348,65400.0
2011-12-14 11:30:00,5.76,5.77,5.74,5.74,51000.0,4.9262,4.9348,4.9091,4.9091,51000.0
2011-12-14 11:35:00,5.74,5.75,5.73,5.74,65700.0,4.9091,4.9177,4.9006,4.9091,65700.0
2011-12-14 11:40:00,5.73,5.78,5.73,5.76,315600.0,4.9006,4.9433,4.9006,4.9262,315600.0
2011-12-14 11:45:00,5.77,5.77,5.72,5.75,389000.0,4.9348,4.9348,4.892,4.9177,389000.0
2011-12-14 11:50:00,5.75,5.75,5.73,5.74,183800.0,4.9177,4.9177,4.9006,4.9091,183800.0
2011-12-14 11:55:00,5.74,5.75,5.71,5.71,165700.0,4.9091,4.9177,4.8835,4.8835,165700.0
2011-12-14 12:00:00,5.71,5.72,5.71,5.71,19900.0,4.8835,4.892,4.8835,4.8835,19900.0
2011-12-14 12:05:00,5.71,5.72,5.71,5.71,16600.0,4.8835,4.892,4.8835,4.8835,16600.0
2011-12-14 12:10:00,5.71,5.74,5.71,5.74,181200.0,4.8835,4.9091,4.8835,4.9091,181200.0
2011-12-14 12:15:00,5.74,5.74,5.73,5.73,38100.0,4.9091,4.9091,4.9006,4.9006,38100.0
2011-12-14 12:20:00,5.74,5.74,5.72,5.73,43700.0,4.9091,4.9091,4.892,4.9006,43700.0
2011-12-14 12:25:00,5.72,5.73,5.72,5.72,56400.0,4.892,4.9006,4.892,4.892,56400.0
2011-12-14 12:30:00,5.73,5.73,5.71,5.71,229700.0,4.9006,4.9006,4.8835,4.8835,229700.0
2011-12-14 12:35:00,5.71,5.73,5.71,5.73,114200.0,4.8835,4.9006,4.8835,4.9006,114200.0
2011-12-14 12:40:00,5.72,5.73,5.72,5.73,70700.0,4.892,4.9006,4.892,4.9006,70700.0
2011-12-14 12:45:00,5.72,5.75,5.72,5.73,191000.0,4.892,4.9177,4.892,4.9006,191000.0
2011-12-14 12:50:00,5.74,5.74,5.73,5.73,60200.0,4.9091,4.9091,4.9006,4.9006,60200.0
2011-12-14 12:55:00,5.73,5.74,5.72,5.72,90300.0,4.9006,4.9091,4.892,4.892,90300.0
2011-12-14 13:00:00,5.72,5.73,5.72,5.73,54000.0,4.892,4.9006,4.892,4.9006,54000.0
2011-12-14 13:05:00,5.72,5.75,5.72,5.73,136600.0,4.892,4.9177,4.892,4.9006,136600.0
2011-12-14 13:10:00,5.73,5.74,5.72,5.72,67000.0,4.9006,4.9091,4.892,4.892,67000.0
2011-12-14 13:15:00,5.72,5.77,5.72,5.76,141700.0,4.892,4.9348,4.892,4.9262,141700.0
2011-12-14 13:20:00,5.77,5.78,5.75,5.75,113500.0,4.9348,4.9433,4.9177,4.9177,113500.0
2011-12-14 13:25:00,5.75,5.78,5.74,5.76,363800.0,4.9177,4.9433,4.9091,4.9262,363800.0
2011-12-14 13:30:00,5.77,5.78,5.75,5.75,171800.0,4.9348,4.9433,4.9177,4.9177,171800.0
2011-12-14 13:35:00,5.75,5.77,5.75,5.75,238400.0,4.9177,4.9348,4.9177,4.9177,238400.0
2011-12-14 13:40:00,5.75,5.76,5.73,5.74,154600.0,4.9177,4.9262,4.9006,4.9091,154600.0
2011-12-14 13:45:00,5.74,5.74,5.7,5.71,176000.0,4.9091,4.9091,4.8749,4.8835,176000.0
2011-12-14 13:50:00,5.71,5.71,5.68,5.68,118000.0,4.8835,4.8835,4.8578,4.8578,118000.0
2011-12-14 13:55:00,5.68,5.71,5.68,5.69,228900.0,4.8578,4.8835,4.8578,4.8663,228900.0
2011-12-14 14:00:00,5.69,5.7,5.68,5.7,96600.0,4.8663,4.8749,4.8578,4.8749,96600.0
2011-12-14 14:05:00,5.69,5.7,5.68,5.68,92400.0,4.8663,4.8749,4.8578,4.8578,92400.0
2011-12-14 14:10:00,5.68,5.7,5.68,5.7,104100.0,4.8578,4.8749,4.8578,4.8749,104100.0
2011-12-14 14:15:00,5.7,5.72,5.69,5.7,197300.0,4.8749,4.892,4.8663,4.8749,197300.0
2011-12-14 14:20:00,5.7,5.71,5.7,5.7,36200.0,4.8749,4.8835,4.8749,4.8749,36200.0
2011-12-14 14:25:00,5.7,5.72,5.7,5.71,189600.0,4.8749,4.892,4.8749,4.8835,189600.0
2011-12-14 14:30:00,5.71,5.72,5.7,5.71,290500.0,4.8835,4.892,4.8749,4.8835,290500.0
2011-12-14 14:35:00,5.71,5.71,5.67,5.67,130100.0,4.8835,4.8835,4.8492,4.8492,130100.0
2011-12-14 14:40:00,5.67,5.69,5.67,5.68,102200.0,4.8492,4.8663,4.8492,4.8578,102200.0
2011-12-14 14:45:00,5.69,5.71,5.68,5.7,270500.0,4.8663,4.8835,4.8578,4.8749,270500.0
2011-12-14 14:50:00,5.71,5.71,5.66,5.66,182500.0,4.8835,4.8835,4.8407,4.8407,182500.0
2011-12-14 14:55:00,5.66,5.67,5.64,5.66,166100.0,4.8407,4.8492,4.8236,4.8407,166100.0
2011-12-14 15:00:00,5.65,5.66,5.65,5.65,137100.0,4.8321,4.8407,4.8321,4.8321,137100.0
2011-12-14 15:05:00,5.65,5.67,5.65,5.65,297400.0,4.8321,4.8492,4.8321,4.8321,297400.0
2011-12-14 15:10:00,5.65,5.7,5.64,5.69,312900.0,4.8321,4.8749,4.8236,4.8663,312900.0
2011-12-14 15:15:00,5.69,5.7,5.66,5.67,282600.0,4.8663,4.8749,4.8407,4.8492,282600.0
2011-12-14 15:20:00,5.67,5.68,5.65,5.66,188400.0,4.8492,4.8578,4.8321,4.8407,188400.0
2011-12-14 15:25:00,5.66,5.68,5.66,5.66,136100.0,4.8407,4.8578,4.8407,4.8407,136100.0
2011-12-14 15:30:00,5.66,5.69,5.63,5.64,311900.0,4.8407,4.8663,4.815,4.8236,311900.0
2011-12-14 15:35:00,5.63,5.64,5.6,5.6,220600.0,4.815,4.8236,4.7894,4.7894,220600.0
2011-12-14 15:40:00,5.61,5.61,5.6,5.61,228000.0,4.7979,4.7979,4.7894,4.7979,228000.0
2011-12-14 15:45:00,5.61,5.64,5.61,5.64,698800.0,4.7979,4.8236,4.7979,4.8236,698800.0
2011-12-14 15:50:00,5.64,5.64,5.61,5.63,527600.0,4.8236,4.8236,4.7979,4.815,527600.0
2011-12-14 15:55:00,5.63,5.63,5.6,5.6,933300.0,4.815,4.815,4.7894,4.7894,933300.0
2011-12-15 09:30:00,5.69,5.76,5.69,5.76,118800.0,4.8663,4.9262,4.8663,4.9262,118800.0
2011-12-15 09:35:00,5.76,5.79,5.74,5.78,140100.0,4.9262,4.9519,4.9091,4.9433,140100.0
2011-12-15 09:40:00,5.77,5.78,5.75,5.77,102300.0,4.9348,4.9433,4.9177,4.9348,102300.0
2011-12-15 09:45:00,5.77,5.78,5.76,5.77,43800.0,4.9348,4.9433,4.9262,4.9348,43800.0
2011-12-15 09:50:00,5.77,5.77,5.73,5.75,82700.0,4.9348,4.9348,4.9006,4.9177,82700.0
2011-12-15 09:55:00,5.74,5.76,5.74,5.75,106300.0,4.9091,4.9262,4.9091,4.9177,106300.0
2011-12-15 10:00:00,5.76,5.78,5.73,5.75,167800.0,4.9262,4.9433,4.9006,4.9177,167800.0
2011-12-15 10:05:00,5.74,5.75,5.7,5.73,94900.0,4.9091,4.9177,4.8749,4.9006,94900.0
2011-12-15 10:10:00,5.72,5.73,5.7,5.73,78100.0,4.892,4.9006,4.8749,4.9006,78100.0
2011-12-15 10:15:00,5.72,5.75,5.72,5.75,52200.0,4.892,4.9177,4.892,4.9177,52200.0
2011-12-15 10:20:00,5.75,5.77,5.74,5.77,64400.0,4.9177,4.9348,4.9091,4.9348,64400.0
2011-12-15 10:25:00,5.77,5.81,5.77,5.81,339400.0,4.9348,4.969,4.9348,4.969,339400.0
2011-12-15 10:30:00,5.81,5.82,5.79,5.81,210800.0,4.969,4.9775,4.9519,4.969,210800.0
2011-12-15 10:35:00,5.81,5.81,5.76,5.76,278700.0,4.969,4.969,4.9262,4.9262,278700.0
2011-12-15 10:40:00,5.76,5.77,5.73,5.75,105500.0,4.9262,4.9348,4.9006,4.9177,105500.0
2011-12-15 10:45:00,5.76,5.76,5.73,5.75,87900.0,4.9262,4.9262,4.9006,4.9177,87900.0
2011-12-15 10:50:00,5.75,5.75,5.74,5.75,70400.0,4.9177,4.9177,4.9091,4.9177,70400.0
2011-12-15 10:55:00,5.75,5.75,5.72,5.74,159400.0,4.9177,4.9177,4.892,4.9091,159400.0
2011-12-15 11:00:00,5.74,5.75,5.74,5.74,42400.0,4.9091,4.9177,4.9091,4.9091,42400.0
2011-12-15 11:05:00,5.75,5.75,5.73,5.74,66300.0,4.9177,4.9177,4.9006,4.9091,66300.0
2011-12-15 11:10:00,5.73,5.75,5.73,5.74,277300.0,4.9006,4.9177,4.9006,4.9091,277300.0
2011-12-15 11:15:00,5.74,5.75,5.74,5.74,39200.0,4.9091,4.9177,4.9091,4.9091,39200.0
2011-12-15 11:20:00,5.74,5.75,5.74,5.74,47700.0,4.9091,4.9177,4.9091,4.9091,47700.0
2011-12-15 11:25:00,5.75,5.8,5.74,5.79,100200.0,4.9177,4.9604,4.9091,4.9519,100200.0
2011-12-15 11:30:00,5.79,5.8,5.77,5.78,105000.0,4.9519,4.9604,4.9348,4.9433,105000.0
2011-12-15 11:35:00,5.77,5.81,5.76,5.78,278800.0,4.9348,4.969,4.9262,4.9433,278800.0
2011-12-15 11:40:00,5.79,5.82,5.78,5.82,57000.0,4.9519,4.9775,4.9433,4.9775,57000.0
2011-12-15 11:45:00,5.81,5.84,5.8,5.8,94500.0,4.969,4.9946,4.9604,4.9604,94500.0
2011-12-15 11:50:00,5.8,5.8,5.78,5.78,109900.0,4.9604,4.9604,4.9433,4.9433,109900.0
2011-12-15 11:55:00,5.78,5.79,5.78,5.78,37200.0,4.9433,4.9519,4.9433,4.9433,37200.0
2011-12-15 12:00:00,5.78,5.79,5.78,5.79,37100.0,4.9433,4.9519,4.9433,4.9519,37100.0
2011-12-15 12:05:00,5.78,5.79,5.78,5.78,52000.0,4.9433,4.9519,4.9433,4.9433,52000.0
2011-12-15 12:10:00,5.78,5.79,5.77,5.77,84300.0,4.9433,4.9519,4.9348,4.9348,84300.0
2011-12-15 12:15:00,5.78,5.78,5.77,5.78,51400.0,4.9433,4.9433,4.9348,4.9433,51400.0
2011-12-15 12:20:00,5.78,5.81,5.77,5.79,258100.0,4.9433,4.969,4.9348,4.9519,258100.0
2011-12-15 12:25:00,5.79,5.8,5.79,5.79,48800.0,4.9519,4.9604,4.9519,4.9519,48800.0
2011-12-15 12:30:00,5.79,5.8,5.79,5.8,104700.0,4.9519,4.9604,4.9519,4.9604,104700.0
2011-12-15 12:35:00,5.8,5.8,5.79,5.79,27500.0,4.9604,4.9604,4.9519,4.9519,27500.0
2011-12-15 12:40:00,5.79,5.8,5.77,5.78,164800.0,4.9519,4.9604,4.9348,4.9433,164800.0
2011-12-15 12:45:00,5.78,5.8,5.78,5.79,76300.0,4.9433,4.9604,4.9433,4.9519,76300.0
2011-12-15 12:50:00,5.79,5.8,5.78,5.79,30900.0,4.9519,4.9604,4.9433,4.9519,30900.0
2011-12-15 12:55:00,5.79,5.79,5.78,5.79,57000.0,4.9519,4.9519,4.9433,4.9519,57000.0
2011-12-15 13:00:00,5.79,5.79,5.78,5.79,23500.0,4.9519,4.9519,4.9433,4.9519,23500.0
2011-12-15 13:05:00,5.78,5.79,5.78,5.79,172800.0,4.9433,4.9519,4.9433,4.9519,172800.0
2011-12-15 13:10:00,5.79,5.79,5.78,5.78,113600.0,4.9519,4.9519,4.9433,4.9433,113600.0
2011-12-15 13:15:00,5.78,5.79,5.78,5.79,113100.0,4.9433,4.9519,4.9433,4.9519,113100.0
2011-12-15 13:20:00,5.79,5.79,5.78,5.78,34100.0,4.9519,4.9519,4.9433,4.9433,34100.0
2011-12-15 13:25:00,5.79,5.79,5.77,5.78,181100.0,4.9519,4.9519,4.9348,4.9433,181100.0
2011-12-15 13:30:00,5.79,5.79,5.75,5.75,103900.0,4.9519,4.9519,4.9177,4.9177,103900.0
2011-12-15 13:35:00,5.75,5.76,5.75,5.75,21600.0,4.9177,4.9262,4.9177,4.9177,21600.0
2011-12-15 13:40:00,5.76,5.79,5.75,5.79,234900.0,4.9262,4.9519,4.9177,4.9519,234900.0
2011-12-15 13:45:00,5.79,5.79,5.76,5.77,235400.0,4.9519,4.9519,4.9262,4.9348,235400.0
2011-12-15 13:50:00,5.78,5.78,5.77,5.77,39400.0,4.9433,4.9433,4.9348,4.9348,39400.0
2011-12-15 13:55:00,5.78,5.78,5.77,5.78,32100.0,4.9433,4.9433,4.9348,4.9433,32100.0
2011-12-15 14:00:00,5.78,5.78,5.77,5.78,31500.0,4.9433,4.9433,4.9348,4.9433,31500.0
2011-12-15 14:05:00,5.77,5.78,5.76,5.77,77600.0,4.9348,4.9433,4.9262,4.9348,77600.0
2011-12-15 14:10:00,5.77,5.78,5.76,5.78,77800.0,4.9348,4.9433,4.9262,4.9433,77800.0
2011-12-15 14:15:00,5.78,5.79,5.77,5.78,312900.0,4.9433,4.9519,4.9348,4.9433,312900.0
2011-12-15 14:20:00,5.77,5.79,5.77,5.79,103900.0,4.9348,4.9519,4.9348,4.9519,103900.0
2011-12-15 14:25:00,5.79,5.79,5.77,5.78,44800.0,4.9519,4.9519,4.9348,4.9433,44800.0
2011-12-15 14:30:00,5.77,5.79,5.76,5.78,124200.0,4.9348,4.9519,4.9262,4.9433,124200.0
2011-12-15 14:35:00,5.79,5.79,5.78,5.78,59300.0,4.9519,4.9519,4.9433,4.9433,59300.0
2011-12-15 14:40:00,5.78,5.79,5.78,5.79,33800.0,4.9433,4.9519,4.9433,4.9519,33800.0
2011-12-15 14:45:00,5.78,5.79,5.76,5.77,90300.0,4.9433,4.9519,4.9262,4.9348,90300.0
2011-12-15 14:50:00,5.77,5.77,5.76,5.76,49800.0,4.9348,4.9348,4.9262,4.9262,49800.0
2011-12-15 14:55:00,5.76,5.78,5.76,5.78,58800.0,4.9262,4.9433,4.9262,4.9433,58800.0
2011-12-15 15:00:00,5.77,5.78,5.76,5.76,323900.0,4.9348,4.9433,4.9262,4.9262,323900.0
2011-12-15 15:05:00,5.77,5.77,5.76,5.77,72200.0,4.9348,4.9348,4.9262,4.9348,72200.0
2011-12-15 15:10:00,5.76,5.78,5.76,5.77,117500.0,4.9262,4.9433,4.9262,4.9348,117500.0
2011-12-15 15:15:00,5.76,5.78,5.76,5.77,279900.0,4.9262,4.9433,4.9262,4.9348,279900.0
2011-12-15 15:20:00,5.78,5.78,5.75,5.75,257800.0,4.9433,4.9433,4.9177,4.9177,257800.0
2011-12-15 15:25:00,5.75,5.78,5.75,5.76,313900.0,4.9177,4.9433,4.9177,4.9262,313900.0
2011-12-15 15:30:00,5.76,5.77,5.75,5.77,294200.0,4.9262,4.9348,4.9177,4.9348,294200.0
2011-12-15 15:35:00,5.77,5.77,5.74,5.75,243000.0,4.9348,4.9348,4.9091,4.9177,243000.0
2011-12-15 15:40:00,5.75,5.76,5.73,5.73,217000.0,4.9177,4.9262,4.9006,4.9006,217000.0
2011-12-15 15:45:00,5.74,5.75,5.73,5.74,252700.0,4.9091,4.9177,4.9006,4.9091,252700.0
2011-12-15 15:50:00,5.73,5.74,5.73,5.74,182200.0,4.9006,4.9091,4.9006,4.9091,182200.0
2011-12-15 15:55:00,5.74,5.74,5.72,5.74,569000.0,4.9091,4.9091,4.892,4.9091,569000.0
2011-12-16 09:30:00,5.8,5.84,5.79,5.82,417700.0,4.9604,4.9946,4.9519,4.9775,417700.0
2011-12-16 09:35:00,5.82,5.86,5.81,5.83,68500.0,4.9775,5.0117,4.969,4.9861,68500.0
2011-12-16 09:40:00,5.84,5.88,5.81,5.82,218400.0,4.9946,5.0288,4.969,4.9775,218400.0
2011-12-16 09:45:00,5.82,5.85,5.82,5.83,86400.0,4.9775,5.0032,4.9775,4.9861,86400.0
2011-12-16 09:50:00,5.83,5.89,5.82,5.89,207600.0,4.9861,5.0374,4.9775,5.0374,207600.0
2011-12-16 09:55:00,5.89,5.95,5.89,5.93,148800.0,5.0374,5.0887,5.0374,5.0716,148800.0
2011-12-16 10:00:00,5.93,5.96,5.91,5.95,158900.0,5.0716,5.0973,5.0545,5.0887,158900.0
2011-12-16 10:05:00,5.94,5.95,5.93,5.93,176100.0,5.0802,5.0887,5.0716,5.0716,176100.0
2011-12-16 10:10:00,5.94,5.94,5.9,5.91,150100.0,5.0802,5.0802,5.046,5.0545,150100.0
2011-12-16 10:15:00,5.91,5.92,5.9,5.9,122100.0,5.0545,5.0631,5.046,5.046,122100.0
2011-12-16 10:20:00,5.91,5.91,5.89,5.89,63300.0,5.0545,5.0545,5.0374,5.0374,63300.0
2011-12-16 10:25:00,5.89,5.9,5.85,5.85,113200.0,5.0374,5.046,5.0032,5.0032,113200.0
2011-12-16 10:30:00,5.85,5.86,5.83,5.83,73900.0,5.0032,5.0117,4.9861,4.9861,73900.0
2011-12-16 10:35:00,5.83,5.86,5.83,5.85,175700.0,4.9861,5.0117,4.9861,5.0032,175700.0
2011-12-16 10:40:00,5.85,5.87,5.85,5.87,45700.0,5.0032,5.0203,5.0032,5.0203,45700.0
2011-12-16 10:45:00,5.86,5.87,5.84,5.84,74900.0,5.0117,5.0203,4.9946,4.9946,74900.0
2011-12-16 10:50:00,5.84,5.85,5.84,5.85,55600.0,4.9946,5.0032,4.9946,5.0032,55600.0
2011-12-16 10:55:00,5.85,5.85,5.81,5.82,82600.0,5.0032,5.0032,4.969,4.9775,82600.0
2011-12-16 11:00:00,5.81,5.84,5.81,5.83,128100.0,4.969,4.9946,4.969,4.9861,128100.0
2011-12-16 11:05:00,5.83,5.83,5.82,5.83,20900.0,4.9861,4.9861,4.9775,4.9861,20900.0
2011-12-16 11:10:00,5.83,5.83,5.82,5.82,12500.0,4.9861,4.9861,4.9775,4.9775,12500.0
2011-12-16 11:15:00,5.83,5.83,5.82,5.83,27200.0,4.9861,4.9861,4.9775,4.9861,27200.0
2011-12-16 11:20:00,5.83,5.83,5.82,5.82,15500.0,4.9861,4.9861,4.9775,4.9775,15500.0
2011-12-16 11:25:00,5.83,5.83,5.82,5.82,16000.0,4.9861,4.9861,4.9775,4.9775,16000.0
2011-12-16 11:30:00,5.83,5.83,5.82,5.82,32400.0,4.9861,4.9861,4.9775,4.9775,32400.0
2011-12-16 11:35:00,5.83,5.83,5.82,5.82,39100.0,4.9861,4.9861,4.9775,4.9775,39100.0
2011-12-16 11:40:00,5.83,5.83,5.81,5.82,145400.0,4.9861,4.9861,4.969,4.9775,145400.0
2011-12-16 11:45:00,5.82,5.82,5.81,5.81,39900.0,4.9775,4.9775,4.969,4.969,39900.0
2011-12-16 11:50:00,5.82,5.82,5.81,5.82,25700.0,4.9775,4.9775,4.969,4.9775,25700.0
2011-12-16 11:55:00,5.82,5.82,5.8,5.81,148500.0,4.9775,4.9775,4.9604,4.969,148500.0
2011-12-16 12:00:00,5.81,5.81,5.77,5.81,170900.0,4.969,4.969,4.9348,4.969,170900.0
2011-12-16 12:05:00,5.81,5.81,5.8,5.81,12300.0,4.969,4.969,4.9604,4.969,12300.0
2011-12-16 12:10:00,5.81,5.81,5.8,5.81,31900.0,4.969,4.969,4.9604,4.969,31900.0
2011-12-16 12:15:00,5.81,5.81,5.79,5.79,36000.0,4.969,4.969,4.9519,4.9519,36000.0
2011-12-16 12:20:00,5.79,5.8,5.79,5.8,19000.0,4.9519,4.9604,4.9519,4.9604,19000.0
2011-12-16 12:25:00,5.8,5.8,5.76,5.78,89000.0,4.9604,4.9604,4.9262,4.9433,89000.0
2011-12-16 12:30:00,5.78,5.79,5.76,5.77,85300.0,4.9433,4.9519,4.9262,4.9348,85300.0
2011-12-16 12:35:00,5.77,5.78,5.76,5.78,63500.0,4.9348,4.9433,4.9262,4.9433,63500.0
2011-12-16 12:40:00,5.78,5.8,5.77,5.78,79300.0,4.9433,4.9604,4.9348,4.9433,79300.0
2011-12-16 12:45:00,5.78,5.8,5.76,5.8,90400.0,4.9433,4.9604,4.9262,4.9604,90400.0
2011-12-16 12:50:00,5.8,5.8,5.78,5.79,62900.0,4.9604,4.9604,4.9433,4.9519,62900.0
2011-12-16 12:55:00,5.79,5.81,5.78,5.8,108300.0,4.9519,4.969,4.9433,4.9604,108300.0
2011-12-16 13:00:00,5.79,5.82,5.79,5.81,71900.0,4.9519,4.9775,4.9519,4.969,71900.0
2011-12-16 13:05:00,5.81,5.81,5.8,5.81,7800.0,4.969,4.969,4.9604,4.969,7800.0
2011-12-16 13:10:00,5.8,5.82,5.8,5.82,48000.0,4.9604,4.9775,4.9604,4.9775,48000.0
2011-12-16 13:15:00,5.82,5.82,5.8,5.82,46700.0,4.9775,4.9775,4.9604,4.9775,46700.0
2011-12-16 13:20:00,5.82,5.82,5.81,5.82,9200.0,4.9775,4.9775,4.969,4.9775,9200.0
2011-12-16 13:25:00,5.82,5.82,5.81,5.81,19900.0,4.9775,4.9775,4.969,4.969,19900.0
2011-12-16 13:30:00,5.81,5.81,5.8,5.81,26900.0,4.969,4.969,4.9604,4.969,26900.0
2011-12-16 13:35:00,5.81,5.82,5.8,5.8,33500.0,4.969,4.9775,4.9604,4.9604,33500.0
2011-12-16 13:40:00,5.81,5.81,5.8,5.81,12500.0,4.969,4.969,4.9604,4.969,12500.0
2011-12-16 13:45:00,5.8,5.82,5.8,5.81,68400.0,4.9604,4.9775,4.9604,4.969,68400.0
2011-12-16 13:50:00,5.81,5.82,5.81,5.82,32600.0,4.969,4.9775,4.969,4.9775,32600.0
2011-12-16 13:55:00,5.81,5.81,5.78,5.78,51900.0,4.969,4.969,4.9433,4.9433,51900.0
2011-12-16 14:00:00,5.78,5.79,5.76,5.76,50800.0,4.9433,4.9519,4.9262,4.9262,50800.0
2011-12-16 14:05:00,5.76,5.79,5.76,5.77,73700.0,4.9262,4.9519,4.9262,4.9348,73700.0
2011-12-16 14:10:00,5.77,5.78,5.77,5.78,31100.0,4.9348,4.9433,4.9348,4.9433,31100.0
2011-12-16 14:15:00,5.78,5.78,5.75,5.75,58900.0,4.9433,4.9433,4.9177,4.9177,58900.0
2011-12-16 14:20:00,5.75,5.76,5.73,5.73,80600.0,4.9177,4.9262,4.9006,4.9006,80600.0
2011-12-16 14:25:00,5.73,5.74,5.73,5.73,17900.0,4.9006,4.9091,4.9006,4.9006,17900.0
2011-12-16 14:30:00,5.73,5.76,5.73,5.76,91300.0,4.9006,4.9262,4.9006,4.9262,91300.0
2011-12-16 14:35:00,5.75,5.76,5.75,5.76,13000.0,4.9177,4.9262,4.9177,4.9262,13000.0
2011-12-16 14:40:00,5.76,5.76,5.75,5.75,33700.0,4.9262,4.9262,4.9177,4.9177,33700.0
2011-12-16 14:45:00,5.75,5.78,5.75,5.78,123100.0,4.9177,4.9433,4.9177,4.9433,123100.0
2011-12-16 14:50:00,5.78,5.78,5.77,5.78,54700.0,4.9433,4.9433,4.9348,4.9433,54700.0
2011-12-16 14:55:00,5.77,5.78,5.77,5.78,38300.0,4.9348,4.9433,4.9348,4.9433,38300.0
2011-12-16 15:00:00,5.78,5.78,5.77,5.78,41300.0,4.9433,4.9433,4.9348,4.9433,41300.0
2011-12-16 15:05:00,5.78,5.78,5.77,5.78,46000.0,4.9433,4.9433,4.9348,4.9433,46000.0
2011-12-16 15:10:00,5.78,5.79,5.77,5.79,75300.0,4.9433,4.9519,4.9348,4.9519,75300.0
2011-12-16 15:15:00,5.79,5.79,5.78,5.79,30400.0,4.9519,4.9519,4.9433,4.9519,30400.0
2011-12-16 15:20:00,5.79,5.79,5.75,5.76,158000.0,4.9519,4.9519,4.9177,4.9262,158000.0
2011-12-16 15:25:00,5.76,5.77,5.74,5.75,94400.0,4.9262,4.9348,4.9091,4.9177,94400.0
2011-12-16 15:30:00,5.75,5.76,5.74,5.75,82000.0,4.9177,4.9262,4.9091,4.9177,82000.0
2011-12-16 15:35:00,5.75,5.76,5.74,5.74,67000.0,4.9177,4.9262,4.9091,4.9091,67000.0
2011-12-16 15:40:00,5.74,5.76,5.74,5.74,222900.0,4.9091,4.9262,4.9091,4.9091,222900.0
2011-12-16 15:45:00,5.75,5.77,5.74,5.77,289100.0,4.9177,4.9348,4.9091,4.9348,289100.0
2011-12-16 15:50:00,5.77,5.77,5.75,5.75,205800.0,4.9348,4.9348,4.9177,4.9177,205800.0
2011-12-16 15:55:00,5.75,5.77,5.75,5.76,497400.0,4.9177,4.9348,4.9177,4.9262,497400.0
2011-12-19 09:30:00,5.82,5.88,5.81,5.82,60900.0,4.9775,5.0288,4.969,4.9775,60900.0
2011-12-19 09:35:00,5.81,5.82,5.76,5.77,45300.0,4.969,4.9775,4.9262,4.9348,45300.0
2011-12-19 09:40:00,5.78,5.8,5.75,5.76,84600.0,4.9433,4.9604,4.9177,4.9262,84600.0
2011-12-19 09:45:00,5.76,5.78,5.74,5.75,62700.0,4.9262,4.9433,4.9091,4.9177,62700.0
2011-12-19 09:50:00,5.74,5.76,5.71,5.72,89900.0,4.9091,4.9262,4.8835,4.892,89900.0
2011-12-19 09:55:00,5.72,5.72,5.7,5.71,62700.0,4.892,4.892,4.8749,4.8835,62700.0
2011-12-19 10:00:00,5.72,5.76,5.71,5.73,110300.0,4.892,4.9262,4.8835,4.9006,110300.0
2011-12-19 10:05:00,5.73,5.76,5.73,5.74,54000.0,4.9006,4.9262,4.9006,4.9091,54000.0
2011-12-19 10:10:00,5.74,5.75,5.73,5.74,34200.0,4.9091,4.9177,4.9006,4.9091,34200.0
2011-12-19 10:15:00,5.75,5.77,5.72,5.76,205200.0,4.9177,4.9348,4.892,4.9262,205200.0
2011-12-19 10:20:00,5.76,5.77,5.75,5.77,69600.0,4.9262,4.9348,4.9177,4.9348,69600.0
2011-12-19 10:25:00,5.77,5.78,5.76,5.78,36700.0,4.9348,4.9433,4.9262,4.9433,36700.0
2011-12-19 10:30:00,5.78,5.86,5.77,5.84,323900.0,4.9433,5.0117,4.9348,4.9946,323900.0
2011-12-19 10:35:00,5.83,5.84,5.82,5.82,56100.0,4.9861,4.9946,4.9775,4.9775,56100.0
2011-12-19 10:40:00,5.82,5.82,5.78,5.79,71200.0,4.9775,4.9775,4.9433,4.9519,71200.0
2011-12-19 10:45:00,5.78,5.78,5.74,5.75,196100.0,4.9433,4.9433,4.9091,4.9177,196100.0
2011-12-19 10:50:00,5.74,5.75,5.74,5.74,29600.0,4.9091,4.9177,4.9091,4.9091,29600.0
2011-12-19 10:55:00,5.74,5.75,5.65,5.67,425500.0,4.9091,4.9177,4.8321,4.8492,425500.0
2011-12-19 11:00:00,5.67,5.69,5.65,5.65,187100.0,4.8492,4.8663,4.8321,4.8321,187100.0
2011-12-19 11:05:00,5.65,5.68,5.64,5.66,307400.0,4.8321,4.8578,4.8236,4.8407,307400.0
2011-12-19 11:10:00,5.66,5.66,5.65,5.65,13400.0,4.8407,4.8407,4.8321,4.8321,13400.0
2011-12-19 11:15:00,5.65,5.66,5.6,5.62,485900.0,4.8321,4.8407,4.7894,4.8065,485900.0
2011-12-19 11:20:00,5.62,5.63,5.61,5.62,313200.0,4.8065,4.815,4.7979,4.8065,313200.0
2011-12-19 11:25:00,5.62,5.66,5.62,5.65,70000.0,4.8065,4.8407,4.8065,4.8321,70000.0
2011-12-19 11:30:00,5.66,5.66,5.65,5.66,29000.0,4.8407,4.8407,4.8321,4.8407,29000.0
2011-12-19 11:35:00,5.66,5.67,5.63,5.63,188800.0,4.8407,4.8492,4.815,4.815,188800.0
2011-12-19 11:40:00,5.63,5.64,5.62,5.62,85500.0,4.815,4.8236,4.8065,4.8065,85500.0
2011-12-19 11:45:00,5.63,5.63,5.61,5.61,53000.0,4.815,4.815,4.7979,4.7979,53000.0
2011-12-19 11:50:00,5.62,5.63,5.62,5.63,70500.0,4.8065,4.815,4.8065,4.815,70500.0
2011-12-19 11:55:00,5.63,5.63,5.62,5.63,24000.0,4.815,4.815,4.8065,4.815,24000.0
2011-12-19 12:00:00,5.63,5.66,5.62,5.65,103100.0,4.815,4.8407,4.8065,4.8321,103100.0
2011-12-19 12:05:00,5.66,5.66,5.65,5.66,10100.0,4.8407,4.8407,4.8321,4.8407,10100.0
2011-12-19 12:10:00,5.66,5.66,5.65,5.66,17900.0,4.8407,4.8407,4.8321,4.8407,17900.0
2011-12-19 12:15:00,5.66,5.66,5.65,5.66,14400.0,4.8407,4.8407,4.8321,4.8407,14400.0
2011-12-19 12:20:00,5.66,5.66,5.65,5.66,18900.0,4.8407,4.8407,4.8321,4.8407,18900.0
2011-12-19 12:25:00,5.66,5.67,5.65,5.67,22200.0,4.8407,4.8492,4.8321,4.8492,22200.0
2011-12-19 12:30:00,5.67,5.67,5.65,5.66,61400.0,4.8492,4.8492,4.8321,4.8407,61400.0
2011-12-19 12:35:00,5.65,5.67,5.65,5.66,36600.0,4.8321,4.8492,4.8321,4.8407,36600.0
2011-12-19 12:40:00,5.67,5.67,5.65,5.66,35500.0,4.8492,4.8492,4.8321,4.8407,35500.0
2011-12-19 12:45:00,5.66,5.67,5.65,5.65,48700.0,4.8407,4.8492,4.8321,4.8321,48700.0
2011-12-19 12:50:00,5.65,5.67,5.65,5.65,81000.0,4.8321,4.8492,4.8321,4.8321,81000.0
2011-12-19 12:55:00,5.65,5.67,5.65,5.66,54100.0,4.8321,4.8492,4.8321,4.8407,54100.0
2011-12-19 13:00:00,5.67,5.69,5.66,5.69,79300.0,4.8492,4.8663,4.8407,4.8663,79300.0
2011-12-19 13:05:00,5.69,5.69,5.68,5.68,8900.0,4.8663,4.8663,4.8578,4.8578,8900.0
2011-12-19 13:10:00,5.69,5.69,5.67,5.68,29600.0,4.8663,4.8663,4.8492,4.8578,29600.0
2011-12-19 13:15:00,5.67,5.68,5.67,5.67,3300.0,4.8492,4.8578,4.8492,4.8492,3300.0
2011-12-19 13:20:00,5.67,5.68,5.65,5.65,42100.0,4.8492,4.8578,4.8321,4.8321,42100.0
2011-12-19 13:25:00,5.65,5.65,5.64,5.64,31000.0,4.8321,4.8321,4.8236,4.8236,31000.0
2011-12-19 13:30:00,5.64,5.66,5.64,5.64,53600.0,4.8236,4.8407,4.8236,4.8236,53600.0
2011-12-19 13:35:00,5.65,5.65,5.63,5.63,28100.0,4.8321,4.8321,4.815,4.815,28100.0
2011-12-19 13:40:00,5.63,5.64,5.63,5.64,9100.0,4.815,4.8236,4.815,4.8236,9100.0
2011-12-19 13:45:00,5.64,5.65,5.63,5.64,33600.0,4.8236,4.8321,4.815,4.8236,33600.0
2011-12-19 13:50:00,5.65,5.7,5.64,5.69,251000.0,4.8321,4.8749,4.8236,4.8663,251000.0
2011-12-19 13:55:00,5.69,5.7,5.68,5.68,33600.0,4.8663,4.8749,4.8578,4.8578,33600.0
2011-12-19 14:00:00,5.68,5.69,5.67,5.68,56100.0,4.8578,4.8663,4.8492,4.8578,56100.0
2011-12-19 14:05:00,5.68,5.68,5.66,5.66,30700.0,4.8578,4.8578,4.8407,4.8407,30700.0
2011-12-19 14:10:00,5.67,5.67,5.66,5.66,17200.0,4.8492,4.8492,4.8407,4.8407,17200.0
2011-12-19 14:15:00,5.66,5.67,5.65,5.65,23900.0,4.8407,4.8492,4.8321,4.8321,23900.0
2011-12-19 14:20:00,5.65,5.66,5.64,5.64,44600.0,4.8321,4.8407,4.8236,4.8236,44600.0
2011-12-19 14:25:00,5.64,5.66,5.64,5.66,92800.0,4.8236,4.8407,4.8236,4.8407,92800.0
2011-12-19 14:30:00,5.66,5.66,5.65,5.65,24200.0,4.8407,4.8407,4.8321,4.8321,24200.0
2011-12-19 14:35:00,5.65,5.65,5.63,5.63,58700.0,4.8321,4.8321,4.815,4.815,58700.0
2011-12-19 14:40:00,5.64,5.65,5.63,5.65,24900.0,4.8236,4.8321,4.815,4.8321,24900.0
2011-12-19 14:45:00,5.65,5.65,5.64,5.64,16400.0,4.8321,4.8321,4.8236,4.8236,16400.0
2011-12-19 14:50:00,5.64,5.65,5.63,5.63,63700.0,4.8236,4.8321,4.815,4.815,63700.0
2011-12-19 14:55:00,5.64,5.66,5.63,5.64,145400.0,4.8236,4.8407,4.815,4.8236,145400.0
2011-12-19 15:00:00,5.64,5.64,5.59,5.59,171200.0,4.8236,4.8236,4.7808,4.7808,171200.0
2011-12-19 15:05:00,5.6,5.6,5.57,5.57,96500.0,4.7894,4.7894,4.7637,4.7637,96500.0
2011-12-19 15:10:00,5.57,5.58,5.54,5.55,132900.0,4.7637,4.7723,4.7381,4.7466,132900.0
2011-12-19 15:15:00,5.55,5.58,5.54,5.58,65000.0,4.7466,4.7723,4.7381,4.7723,65000.0
2011-12-19 15:20:00,5.58,5.58,5.57,5.58,54000.0,4.7723,4.7723,4.7637,4.7723,54000.0
2011-12-19 15:25:00,5.58,5.59,5.57,5.57,106400.0,4.7723,4.7808,4.7637,4.7637,106400.0
2011-12-19 15:30:00,5.57,5.59,5.57,5.57,147900.0,4.7637,4.7808,4.7637,4.7637,147900.0
2011-12-19 15:35:00,5.57,5.59,5.57,5.58,88100.0,4.7637,4.7808,4.7637,4.7723,88100.0
2011-12-19 15:40:00,5.58,5.59,5.56,5.58,223400.0,4.7723,4.7808,4.7552,4.7723,223400.0
2011-12-19 15:45:00,5.58,5.59,5.57,5.58,145200.0,4.7723,4.7808,4.7637,4.7723,145200.0
2011-12-19 15:50:00,5.58,5.59,5.57,5.58,168900.0,4.7723,4.7808,4.7637,4.7723,168900.0
2011-12-19 15:55:00,5.58,5.59,5.56,5.58,298500.0,4.7723,4.7808,4.7552,4.7723,298500.0
2011-12-20 09:30:00,5.78,5.87,5.78,5.86,182500.0,4.9433,5.0203,4.9433,5.0117,182500.0
2011-12-20 09:35:00,5.86,5.91,5.83,5.91,97000.0,5.0117,5.0545,4.9861,5.0545,97000.0
2011-12-20 09:40:00,5.91,5.95,5.87,5.93,231600.0,5.0545,5.0887,5.0203,5.0716,231600.0
2011-12-20 09:45:00,5.94,5.94,5.87,5.87,141100.0,5.0802,5.0802,5.0203,5.0203,141100.0
2011-12-20 09:50:00,5.88,5.9,5.87,5.89,244000.0,5.0288,5.046,5.0203,5.0374,244000.0
2011-12-20 09:55:00,5.89,5.93,5.88,5.93,205300.0,5.0374,5.0716,5.0288,5.0716,205300.0
2011-12-20 10:00:00,5.92,5.96,5.92,5.96,189100.0,5.0631,5.0973,5.0631,5.0973,189100.0
2011-12-20 10:05:00,5.95,5.96,5.87,5.92,329400.0,5.0887,5.0973,5.0203,5.0631,329400.0
2011-12-20 10:10:00,5.91,5.98,5.91,5.98,173900.0,5.0545,5.1144,5.0545,5.1144,173900.0
2011-12-20 10:15:00,5.98,5.99,5.97,5.97,151000.0,5.1144,5.1229,5.1058,5.1058,151000.0
2011-12-20 10:20:00,5.98,6.0,5.96,6.0,138400.0,5.1144,5.1315,5.0973,5.1315,138400.0
2011-12-20 10:25:00,6.0,6.05,6.0,6.05,276800.0,5.1315,5.1742,5.1315,5.1742,276800.0
2011-12-20 10:30:00,6.05,6.05,6.01,6.02,134500.0,5.1742,5.1742,5.14,5.1486,134500.0
2011-12-20 10:35:00,6.01,6.04,5.98,5.98,280400.0,5.14,5.1657,5.1144,5.1144,280400.0
2011-12-20 10:40:00,5.99,5.99,5.97,5.98,85700.0,5.1229,5.1229,5.1058,5.1144,85700.0
2011-12-20 10:45:00,5.98,5.99,5.98,5.98,79800.0,5.1144,5.1229,5.1144,5.1144,79800.0
2011-12-20 10:50:00,5.98,6.0,5.98,5.98,165400.0,5.1144,5.1315,5.1144,5.1144,165400.0
2011-12-20 10:55:00,5.97,6.01,5.97,6.0,131700.0,5.1058,5.14,5.1058,5.1315,131700.0
2011-12-20 11:00:00,6.01,6.03,6.0,6.02,47300.0,5.14,5.1571,5.1315,5.1486,47300.0
2011-12-20 11:05:00,6.03,6.05,6.02,6.02,126700.0,5.1571,5.1742,5.1486,5.1486,126700.0
2011-12-20 11:10:00,6.02,6.04,6.02,6.03,64000.0,5.1486,5.1657,5.1486,5.1571,64000.0
2011-12-20 11:15:00,6.03,6.05,6.02,6.05,78400.0,5.1571,5.1742,5.1486,5.1742,78400.0
2011-12-20 11:20:00,6.05,6.06,6.04,6.05,103500.0,5.1742,5.1828,5.1657,5.1742,103500.0
2011-12-20 11:25:00,6.05,6.05,6.01,6.01,173200.0,5.1742,5.1742,5.14,5.14,173200.0
2011-12-20 11:30:00,6.02,6.04,6.02,6.04,75100.0,5.1486,5.1657,5.1486,5.1657,75100.0
2011-12-20 11:35:00,6.04,6.05,6.02,6.02,106200.0,5.1657,5.1742,5.1486,5.1486,106200.0
2011-12-20 11:40:00,6.02,6.04,6.01,6.03,533200.0,5.1486,5.1657,5.14,5.1571,533200.0
2011-12-20 11:45:00,6.03,6.08,6.02,6.08,206800.0,5.1571,5.1999,5.1486,5.1999,206800.0
2011-12-20 11:50:00,6.08,6.1,6.06,6.06,195100.0,5.1999,5.217,5.1828,5.1828,195100.0
2011-12-20 11:55:00,6.07,6.08,6.06,6.07,56300.0,5.1913,5.1999,5.1828,5.1913,56300.0
2011-12-20 12:00:00,6.06,6.07,6.05,6.06,70900.0,5.1828,5.1913,5.1742,5.1828,70900.0
2011-12-20 12:05:00,6.05,6.06,6.05,6.05,54300.0,5.1742,5.1828,5.1742,5.1742,54300.0
2011-12-20 12:10:00,6.06,6.06,6.03,6.04,142700.0,5.1828,5.1828,5.1571,5.1657,142700.0
2011-12-20 12:15:00,6.04,6.06,6.04,6.04,98200.0,5.1657,5.1828,5.1657,5.1657,98200.0
2011-12-20 12:20:00,6.04,6.07,6.04,6.06,149500.0,5.1657,5.1913,5.1657,5.1828,149500.0
2011-12-20 12:25:00,6.07,6.07,6.06,6.07,66900.0,5.1913,5.1913,5.1828,5.1913,66900.0
2011-12-20 12:30:00,6.06,6.07,6.06,6.06,54100.0,5.1828,5.1913,5.1828,5.1828,54100.0
2011-12-20 12:35:00,6.06,6.07,6.06,6.06,34100.0,5.1828,5.1913,5.1828,5.1828,34100.0
2011-12-20 12:40:00,6.06,6.07,6.06,6.07,74000.0,5.1828,5.1913,5.1828,5.1913,74000.0
2011-12-20 12:45:00,6.06,6.07,6.06,6.07,10300.0,5.1828,5.1913,5.1828,5.1913,10300.0
2011-12-20 12:50:00,6.06,6.07,6.06,6.07,18900.0,5.1828,5.1913,5.1828,5.1913,18900.0
2011-12-20 12:55:00,6.06,6.07,6.06,6.07,15900.0,5.1828,5.1913,5.1828,5.1913,15900.0
2011-12-20 13:00:00,6.06,6.09,6.06,6.08,127400.0,5.1828,5.2084,5.1828,5.1999,127400.0
2011-12-20 13:05:00,6.08,6.1,6.08,6.1,100500.0,5.1999,5.217,5.1999,5.217,100500.0
2011-12-20 13:10:00,6.1,6.1,6.09,6.1,33900.0,5.217,5.217,5.2084,5.217,33900.0
2011-12-20 13:15:00,6.09,6.1,6.09,6.1,13900.0,5.2084,5.217,5.2084,5.217,13900.0
2011-12-20 13:20:00,6.1,6.1,6.07,6.08,77400.0,5.217,5.217,5.1913,5.1999,77400.0
2011-12-20 13:25:00,6.07,6.08,6.06,6.06,53800.0,5.1913,5.1999,5.1828,5.1828,53800.0
2011-12-20 13:30:00,6.07,6.07,6.06,6.06,24900.0,5.1913,5.1913,5.1828,5.1828,24900.0
2011-12-20 13:35:00,6.06,6.07,6.06,6.06,21600.0,5.1828,5.1913,5.1828,5.1828,21600.0
2011-12-20 13:40:00,6.06,6.08,6.06,6.08,53600.0,5.1828,5.1999,5.1828,5.1999,53600.0
2011-12-20 13:45:00,6.08,6.09,6.07,6.08,45600.0,5.1999,5.2084,5.1913,5.1999,45600.0
2011-12-20 13:50:00,6.08,6.09,6.08,6.08,31100.0,5.1999,5.2084,5.1999,5.1999,31100.0
2011-12-20 13:55:00,6.09,6.1,6.08,6.09,88000.0,5.2084,5.217,5.1999,5.2084,88000.0
2011-12-20 14:00:00,6.09,6.1,6.06,6.07,75600.0,5.2084,5.217,5.1828,5.1913,75600.0
2011-12-20 14:05:00,6.06,6.08,6.06,6.08,61100.0,5.1828,5.1999,5.1828,5.1999,61100.0
2011-12-20 14:10:00,6.08,6.08,6.07,6.07,19800.0,5.1999,5.1999,5.1913,5.1913,19800.0
2011-12-20 14:15:00,6.07,6.09,6.07,6.09,94700.0,5.1913,5.2084,5.1913,5.2084,94700.0
2011-12-20 14:20:00,6.08,6.1,6.08,6.1,92000.0,5.1999,5.217,5.1999,5.217,92000.0
2011-12-20 14:25:00,6.09,6.11,6.08,6.1,146000.0,5.2084,5.2256,5.1999,5.217,146000.0
2011-12-20 14:30:00,6.11,6.13,6.11,6.12,86700.0,5.2256,5.2427,5.2256,5.2341,86700.0
2011-12-20 14:35:00,6.11,6.12,6.1,6.11,42300.0,5.2256,5.2341,5.217,5.2256,42300.0
2011-12-20 14:40:00,6.11,6.15,6.1,6.15,143000.0,5.2256,5.2598,5.217,5.2598,143000.0
2011-12-20 14:45:00,6.15,6.15,6.13,6.14,56600.0,5.2598,5.2598,5.2427,5.2512,56600.0
2011-12-20 14:50:00,6.14,6.15,6.14,6.14,56300.0,5.2512,5.2598,5.2512,5.2512,56300.0
2011-12-20 14:55:00,6.14,6.15,6.12,6.12,59200.0,5.2512,5.2598,5.2341,5.2341,59200.0
2011-12-20 15:00:00,6.12,6.14,6.12,6.14,67700.0,5.2341,5.2512,5.2341,5.2512,67700.0
2011-12-20 15:05:00,6.14,6.15,6.13,6.14,91900.0,5.2512,5.2598,5.2427,5.2512,91900.0
2011-12-20 15:10:00,6.15,6.15,6.14,6.14,65100.0,5.2598,5.2598,5.2512,5.2512,65100.0
2011-12-20 15:15:00,6.14,6.15,6.13,6.14,115700.0,5.2512,5.2598,5.2427,5.2512,115700.0
2011-12-20 15:20:00,6.13,6.14,6.13,6.14,113000.0,5.2427,5.2512,5.2427,5.2512,113000.0
2011-12-20 15:25:00,6.14,6.15,6.13,6.14,132700.0,5.2512,5.2598,5.2427,5.2512,132700.0
2011-12-20 15:30:00,6.14,6.17,6.12,6.14,489300.0,5.2512,5.2769,5.2341,5.2512,489300.0
2011-12-20 15:35:00,6.14,6.16,6.13,6.16,341900.0,5.2512,5.2683,5.2427,5.2683,341900.0
2011-12-20 15:40:00,6.16,6.19,6.14,6.15,267400.0,5.2683,5.294,5.2512,5.2598,267400.0
2011-12-20 15:45:00,6.15,6.17,6.14,6.16,295700.0,5.2598,5.2769,5.2512,5.2683,295700.0
2011-12-20 15:50:00,6.15,6.17,6.15,6.17,292500.0,5.2598,5.2769,5.2598,5.2769,292500.0
2011-12-20 15:55:00,6.17,6.17,6.14,6.15,773300.0,5.2769,5.2769,5.2512,5.2598,773300.0
2011-12-21 09:30:00,6.13,6.2,6.1,6.1,142200.0,5.2427,5.3025,5.217,5.217,142200.0
2011-12-21 09:35:00,6.1,6.1,6.05,6.09,119800.0,5.217,5.217,5.1742,5.2084,119800.0
2011-12-21 09:40:00,6.1,6.1,6.05,6.07,98400.0,5.217,5.217,5.1742,5.1913,98400.0
2011-12-21 09:45:00,6.07,6.13,6.06,6.1,112200.0,5.1913,5.2427,5.1828,5.217,112200.0
2011-12-21 09:50:00,6.1,6.16,6.09,6.14,115600.0,5.217,5.2683,5.2084,5.2512,115600.0
2011-12-21 09:55:00,6.14,6.14,6.09,6.11,134500.0,5.2512,5.2512,5.2084,5.2256,134500.0
2011-12-21 10:00:00,6.11,6.12,6.06,6.1,196300.0,5.2256,5.2341,5.1828,5.217,196300.0
2011-12-21 10:05:00,6.1,6.12,6.09,6.09,86300.0,5.217,5.2341,5.2084,5.2084,86300.0
2011-12-21 10:10:00,6.1,6.17,6.09,6.15,536000.0,5.217,5.2769,5.2084,5.2598,536000.0
2011-12-21 10:15:00,6.15,6.19,6.15,6.18,129000.0,5.2598,5.294,5.2598,5.2854,129000.0
2011-12-21 10:20:00,6.18,6.24,6.18,6.21,66300.0,5.2854,5.3367,5.2854,5.3111,66300.0
2011-12-21 10:25:00,6.2,6.21,6.18,6.19,66900.0,5.3025,5.3111,5.2854,5.294,66900.0
2011-12-21 10:30:00,6.19,6.2,6.18,6.19,62200.0,5.294,5.3025,5.2854,5.294,62200.0
2011-12-21 10:35:00,6.19,6.2,6.18,6.19,34800.0,5.294,5.3025,5.2854,5.294,34800.0
2011-12-21 10:40:00,6.19,6.2,6.15,6.16,361400.0,5.294,5.3025,5.2598,5.2683,361400.0
2011-12-21 10:45:00,6.16,6.17,6.15,6.16,68900.0,5.2683,5.2769,5.2598,5.2683,68900.0
2011-12-21 10:50:00,6.16,6.16,6.14,6.14,43400.0,5.2683,5.2683,5.2512,5.2512,43400.0
2011-12-21 10:55:00,6.15,6.17,6.14,6.16,127600.0,5.2598,5.2769,5.2512,5.2683,127600.0
2011-12-21 11:00:00,6.16,6.16,6.14,6.14,67400.0,5.2683,5.2683,5.2512,5.2512,67400.0
2011-12-21 11:05:00,6.14,6.16,6.13,6.14,162100.0,5.2512,5.2683,5.2427,5.2512,162100.0
2011-12-21 11:10:00,6.14,6.14,6.12,6.13,48700.0,5.2512,5.2512,5.2341,5.2427,48700.0
2011-12-21 11:15:00,6.12,6.14,6.12,6.12,160900.0,5.2341,5.2512,5.2341,5.2341,160900.0
2011-12-21 11:20:00,6.12,6.13,6.12,6.13,51400.0,5.2341,5.2427,5.2341,5.2427,51400.0
2011-12-21 11:25:00,6.13,6.13,6.12,6.12,25600.0,5.2427,5.2427,5.2341,5.2341,25600.0
2011-12-21 11:30:00,6.12,6.13,6.12,6.13,15800.0,5.2341,5.2427,5.2341,5.2427,15800.0
2011-12-21 11:35:00,6.13,6.13,6.12,6.12,33000.0,5.2427,5.2427,5.2341,5.2341,33000.0
2011-12-21 11:40:00,6.12,6.14,6.1,6.13,46200.0,5.2341,5.2512,5.217,5.2427,46200.0
2011-12-21 11:45:00,6.14,6.15,6.13,6.15,22200.0,5.2512,5.2598,5.2427,5.2598,22200.0
2011-12-21 11:50:00,6.15,6.15,6.14,6.14,18800.0,5.2598,5.2598,5.2512,5.2512,18800.0
2011-12-21 11:55:00,6.14,6.14,6.12,6.14,36100.0,5.2512,5.2512,5.2341,5.2512,36100.0
2011-12-21 12:00:00,6.14,6.16,6.14,6.15,57600.0,5.2512,5.2683,5.2512,5.2598,57600.0
2011-12-21 12:05:00,6.15,6.15,6.1,6.11,90600.0,5.2598,5.2598,5.217,5.2256,90600.0
2011-12-21 12:10:00,6.11,6.12,6.11,6.11,4500.0,5.2256,5.2341,5.2256,5.2256,4500.0
2011-12-21 12:15:00,6.11,6.13,6.11,6.13,24900.0,5.2256,5.2427,5.2256,5.2427,24900.0
2011-12-21 12:20:00,6.13,6.13,6.1,6.1,39400.0,5.2427,5.2427,5.217,5.217,39400.0
2011-12-21 12:25:00,6.1,6.1,6.07,6.08,65600.0,5.217,5.217,5.1913,5.1999,65600.0
2011-12-21 12:30:00,6.08,6.09,6.08,6.09,18200.0,5.1999,5.2084,5.1999,5.2084,18200.0
2011-12-21 12:35:00,6.09,6.13,6.09,6.13,52200.0,5.2084,5.2427,5.2084,5.2427,52200.0
2011-12-21 12:40:00,6.13,6.13,6.11,6.11,109600.0,5.2427,5.2427,5.2256,5.2256,109600.0
2011-12-21 12:45:00,6.11,6.13,6.11,6.13,31100.0,5.2256,5.2427,5.2256,5.2427,31100.0
2011-12-21 12:50:00,6.13,6.13,6.12,6.13,12100.0,5.2427,5.2427,5.2341,5.2427,12100.0
2011-12-21 12:55:00,6.12,6.15,6.12,6.15,31800.0,5.2341,5.2598,5.2341,5.2598,31800.0
2011-12-21 13:00:00,6.15,6.19,6.14,6.17,136100.0,5.2598,5.294,5.2512,5.2769,136100.0
2011-12-21 13:05:00,6.18,6.2,6.17,6.17,84000.0,5.2854,5.3025,5.2769,5.2769,84000.0
2011-12-21 13:10:00,6.17,6.17,6.16,6.17,46900.0,5.2769,5.2769,5.2683,5.2769,46900.0
2011-12-21 13:15:00,6.16,6.16,6.15,6.15,13900.0,5.2683,5.2683,5.2598,5.2598,13900.0
2011-12-21 13:20:00,6.15,6.17,6.15,6.16,41600.0,5.2598,5.2769,5.2598,5.2683,41600.0
2011-12-21 13:25:00,6.16,6.17,6.15,6.15,13400.0,5.2683,5.2769,5.2598,5.2598,13400.0
2011-12-21 13:30:00,6.16,6.16,6.15,6.15,11700.0,5.2683,5.2683,5.2598,5.2598,11700.0
2011-12-21 13:35:00,6.16,6.17,6.15,6.16,51800.0,5.2683,5.2769,5.2598,5.2683,51800.0
2011-12-21 13:40:00,6.16,6.17,6.14,6.14,49400.0,5.2683,5.2769,5.2512,5.2512,49400.0
2011-12-21 13:45:00,6.14,6.17,6.14,6.17,57500.0,5.2512,5.2769,5.2512,5.2769,57500.0
2011-12-21 13:50:00,6.17,6.22,6.16,6.21,146500.0,5.2769,5.3196,5.2683,5.3111,146500.0
2011-12-21 13:55:00,6.2,6.21,6.18,6.2,88600.0,5.3025,5.3111,5.2854,5.3025,88600.0
2011-12-21 14:00:00,6.19,6.21,6.18,6.2,78600.0,5.294,5.3111,5.2854,5.3025,78600.0
2011-12-21 14:05:00,6.2,6.22,6.19,6.21,145100.0,5.3025,5.3196,5.294,5.3111,145100.0
2011-12-21 14:10:00,6.22,6.22,6.2,6.21,70200.0,5.3196,5.3196,5.3025,5.3111,70200.0
2011-12-21 14:15:00,6.21,6.21,6.19,6.21,73900.0,5.3111,5.3111,5.294,5.3111,73900.0
2011-12-21 14:20:00,6.21,6.22,6.19,6.2,124800.0,5.3111,5.3196,5.294,5.3025,124800.0
2011-12-21 14:25:00,6.21,6.23,6.2,6.21,38400.0,5.3111,5.3282,5.3025,5.3111,38400.0
2011-12-21 14:30:00,6.21,6.23,6.2,6.2,53100.0,5.3111,5.3282,5.3025,5.3025,53100.0
2011-12-21 14:35:00,6.2,6.25,6.2,6.25,75600.0,5.3025,5.3453,5.3025,5.3453,75600.0
2011-12-21 14:40:00,6.25,6.25,6.23,6.23,42800.0,5.3453,5.3453,5.3282,5.3282,42800.0
2011-12-21 14:45:00,6.23,6.27,6.23,6.25,69900.0,5.3282,5.3624,5.3282,5.3453,69900.0
2011-12-21 14:50:00,6.25,6.26,6.25,6.26,29200.0,5.3453,5.3538,5.3453,5.3538,29200.0
2011-12-21 14:55:00,6.25,6.26,6.24,6.25,41500.0,5.3453,5.3538,5.3367,5.3453,41500.0
2011-12-21 15:00:00,6.24,6.25,6.23,6.25,65700.0,5.3367,5.3453,5.3282,5.3453,65700.0
2011-12-21 15:05:00,6.25,6.27,6.24,6.26,173500.0,5.3453,5.3624,5.3367,5.3538,173500.0
2011-12-21 15:10:00,6.27,6.3,6.26,6.3,142900.0,5.3624,5.388,5.3538,5.388,142900.0
2011-12-21 15:15:00,6.29,6.3,6.27,6.27,238600.0,5.3795,5.388,5.3624,5.3624,238600.0
2011-12-21 15:20:00,6.28,6.28,6.27,6.28,73500.0,5.3709,5.3709,5.3624,5.3709,73500.0
2011-12-21 15:25:00,6.28,6.28,6.26,6.27,148600.0,5.3709,5.3709,5.3538,5.3624,148600.0
2011-12-21 15:30:00,6.27,6.35,6.26,6.32,494800.0,5.3624,5.4308,5.3538,5.4052,494800.0
2011-12-21 15:35:00,6.31,6.33,6.31,6.31,194900.0,5.3966,5.4137,5.3966,5.3966,194900.0
2011-12-21 15:40:00,6.31,6.32,6.3,6.32,286200.0,5.3966,5.4052,5.388,5.4052,286200.0
2011-12-21 15:45:00,6.31,6.32,6.3,6.31,296100.0,5.3966,5.4052,5.388,5.3966,296100.0
2011-12-21 15:50:00,6.31,6.32,6.28,6.29,299100.0,5.3966,5.4052,5.3709,5.3795,299100.0
2011-12-21 15:55:00,6.29,6.32,6.28,6.31,919100.0,5.3795,5.4052,5.3709,5.3966,919100.0
2011-12-22 09:30:00,6.31,6.33,6.26,6.28,153200.0,5.3966,5.4137,5.3538,5.3709,153200.0
2011-12-22 09:35:00,6.28,6.37,6.28,6.36,201900.0,5.3709,5.4479,5.3709,5.4394,201900.0
2011-12-22 09:40:00,6.36,6.37,6.35,6.35,102600.0,5.4394,5.4479,5.4308,5.4308,102600.0
2011-12-22 09:45:00,6.35,6.37,6.35,6.36,117400.0,5.4308,5.4479,5.4308,5.4394,117400.0
2011-12-22 09:50:00,6.36,6.36,6.35,6.36,39200.0,5.4394,5.4394,5.4308,5.4394,39200.0
2011-12-22 09:55:00,6.35,6.39,6.34,6.36,154500.0,5.4308,5.465,5.4223,5.4394,154500.0
2011-12-22 10:00:00,6.36,6.38,6.34,6.34,112900.0,5.4394,5.4565,5.4223,5.4223,112900.0
2011-12-22 10:05:00,6.34,6.37,6.34,6.35,120900.0,5.4223,5.4479,5.4223,5.4308,120900.0
2011-12-22 10:10:00,6.34,6.37,6.34,6.36,34900.0,5.4223,5.4479,5.4223,5.4394,34900.0
2011-12-22 10:15:00,6.36,6.36,6.35,6.35,20600.0,5.4394,5.4394,5.4308,5.4308,20600.0
2011-12-22 10:20:00,6.36,6.38,6.34,6.35,218500.0,5.4394,5.4565,5.4223,5.4308,218500.0
2011-12-22 10:25:00,6.34,6.37,6.34,6.36,138700.0,5.4223,5.4479,5.4223,5.4394,138700.0
2011-12-22 10:30:00,6.36,6.36,6.32,6.33,116500.0,5.4394,5.4394,5.4052,5.4137,116500.0
2011-12-22 10:35:00,6.32,6.33,6.29,6.3,119300.0,5.4052,5.4137,5.3795,5.388,119300.0
2011-12-22 10:40:00,6.31,6.31,6.29,6.31,165100.0,5.3966,5.3966,5.3795,5.3966,165100.0
2011-12-22 10:45:00,6.3,6.31,6.27,6.28,105800.0,5.388,5.3966,5.3624,5.3709,105800.0
2011-12-22 10:50:00,6.29,6.29,6.27,6.29,45700.0,5.3795,5.3795,5.3624,5.3795,45700.0
2011-12-22 10:55:00,6.29,6.32,6.28,6.29,79400.0,5.3795,5.4052,5.3709,5.3795,79400.0
2011-12-22 11:00:00,6.29,6.31,6.28,6.29,48600.0,5.3795,5.3966,5.3709,5.3795,48600.0
2011-12-22 11:05:00,6.29,6.3,6.27,6.28,85200.0,5.3795,5.388,5.3624,5.3709,85200.0
2011-12-22 11:10:00,6.27,6.29,6.27,6.28,69200.0,5.3624,5.3795,5.3624,5.3709,69200.0
2011-12-22 11:15:00,6.28,6.29,6.27,6.28,37600.0,5.3709,5.3795,5.3624,5.3709,37600.0
2011-12-22 11:20:00,6.27,6.29,6.27,6.28,52900.0,5.3624,5.3795,5.3624,5.3709,52900.0
2011-12-22 11:25:00,6.28,6.29,6.27,6.28,203500.0,5.3709,5.3795,5.3624,5.3709,203500.0
2011-12-22 11:30:00,6.28,6.29,6.27,6.28,91200.0,5.3709,5.3795,5.3624,5.3709,91200.0
2011-12-22 11:35:00,6.28,6.29,6.27,6.29,64300.0,5.3709,5.3795,5.3624,5.3795,64300.0
2011-12-22 11:40:00,6.29,6.29,6.27,6.28,299300.0,5.3795,5.3795,5.3624,5.3709,299300.0
2011-12-22 11:45:00,6.27,6.28,6.27,6.28,50800.0,5.3624,5.3709,5.3624,5.3709,50800.0
2011-12-22 11:50:00,6.29,6.29,6.28,6.29,46900.0,5.3795,5.3795,5.3709,5.3795,46900.0
2011-12-22 11:55:00,6.29,6.3,6.28,6.29,35000.0,5.3795,5.388,5.3709,5.3795,35000.0
2011-12-22 12:00:00,6.29,6.29,6.28,6.29,41300.0,5.3795,5.3795,5.3709,5.3795,41300.0
2011-12-22 12:05:00,6.29,6.29,6.28,6.28,71400.0,5.3795,5.3795,5.3709,5.3709,71400.0
2011-12-22 12:10:00,6.28,6.29,6.27,6.29,13700.0,5.3709,5.3795,5.3624,5.3795,13700.0
2011-12-22 12:15:00,6.29,6.3,6.28,6.3,23700.0,5.3795,5.388,5.3709,5.388,23700.0
2011-12-22 12:20:00,6.29,6.3,6.28,6.29,68600.0,5.3795,5.388,5.3709,5.3795,68600.0
2011-12-22 12:25:00,6.29,6.31,6.28,6.28,119400.0,5.3795,5.3966,5.3709,5.3709,119400.0
2011-12-22 12:30:00,6.28,6.33,6.28,6.32,279900.0,5.3709,5.4137,5.3709,5.4052,279900.0
2011-12-22 12:35:00,6.33,6.34,6.3,6.32,314000.0,5.4137,5.4223,5.388,5.4052,314000.0
2011-12-22 12:40:00,6.31,6.32,6.3,6.31,23800.0,5.3966,5.4052,5.388,5.3966,23800.0
2011-12-22 12:45:00,6.31,6.31,6.28,6.28,92100.0,5.3966,5.3966,5.3709,5.3709,92100.0
2011-12-22 12:50:00,6.28,6.29,6.28,6.28,53200.0,5.3709,5.3795,5.3709,5.3709,53200.0
2011-12-22 12:55:00,6.28,6.29,6.28,6.29,32500.0,5.3709,5.3795,5.3709,5.3795,32500.0
2011-12-22 13:00:00,6.29,6.29,6.26,6.26,57500.0,5.3795,5.3795,5.3538,5.3538,57500.0
2011-12-22 13:05:00,6.26,6.27,6.25,6.26,76300.0,5.3538,5.3624,5.3453,5.3538,76300.0
2011-12-22 13:10:00,6.25,6.26,6.25,6.26,30700.0,5.3453,5.3538,5.3453,5.3538,30700.0
2011-12-22 13:15:00,6.25,6.26,6.25,6.26,36300.0,5.3453,5.3538,5.3453,5.3538,36300.0
2011-12-22 13:20:00,6.25,6.26,6.25,6.26,80300.0,5.3453,5.3538,5.3453,5.3538,80300.0
2011-12-22 13:25:00,6.26,6.29,6.26,6.27,147500.0,5.3538,5.3795,5.3538,5.3624,147500.0
2011-12-22 13:30:00,6.27,6.28,6.26,6.28,208000.0,5.3624,5.3709,5.3538,5.3709,208000.0
2011-12-22 13:35:00,6.27,6.28,6.27,6.28,39000.0,5.3624,5.3709,5.3624,5.3709,39000.0
2011-12-22 13:40:00,6.28,6.29,6.27,6.29,29600.0,5.3709,5.3795,5.3624,5.3795,29600.0
2011-12-22 13:45:00,6.29,6.29,6.28,6.29,25600.0,5.3795,5.3795,5.3709,5.3795,25600.0
2011-12-22 13:50:00,6.29,6.29,6.28,6.29,8400.0,5.3795,5.3795,5.3709,5.3795,8400.0
2011-12-22 13:55:00,6.29,6.29,6.27,6.28,70700.0,5.3795,5.3795,5.3624,5.3709,70700.0
2011-12-22 14:00:00,6.28,6.28,6.27,6.28,33300.0,5.3709,5.3709,5.3624,5.3709,33300.0
2011-12-22 14:05:00,6.27,6.28,6.27,6.28,19600.0,5.3624,5.3709,5.3624,5.3709,19600.0
2011-12-22 14:10:00,6.28,6.28,6.27,6.28,15700.0,5.3709,5.3709,5.3624,5.3709,15700.0
2011-12-22 14:15:00,6.27,6.29,6.27,6.28,44700.0,5.3624,5.3795,5.3624,5.3709,44700.0
2011-12-22 14:20:00,6.28,6.28,6.26,6.28,43500.0,5.3709,5.3709,5.3538,5.3709,43500.0
2011-12-22 14:25:00,6.27,6.28,6.26,6.27,42300.0,5.3624,5.3709,5.3538,5.3624,42300.0
2011-12-22 14:30:00,6.27,6.27,6.25,6.27,77700.0,5.3624,5.3624,5.3453,5.3624,77700.0
2011-12-22 14:35:00,6.27,6.27,6.25,6.27,89700.0,5.3624,5.3624,5.3453,5.3624,89700.0
2011-12-22 14:40:00,6.27,6.27,6.25,6.26,116000.0,5.3624,5.3624,5.3453,5.3538,116000.0
2011-12-22 14:45:00,6.26,6.27,6.24,6.25,137100.0,5.3538,5.3624,5.3367,5.3453,137100.0
2011-12-22 14:50:00,6.25,6.26,6.24,6.25,110500.0,5.3453,5.3538,5.3367,5.3453,110500.0
2011-12-22 14:55:00,6.25,6.26,6.22,6.22,110000.0,5.3453,5.3538,5.3196,5.3196,110000.0
2011-12-22 15:00:00,6.23,6.23,6.22,6.22,33500.0,5.3282,5.3282,5.3196,5.3196,33500.0
2011-12-22 15:05:00,6.23,6.24,6.22,6.23,51600.0,5.3282,5.3367,5.3196,5.3282,51600.0
2011-12-22 15:10:00,6.23,6.24,6.23,6.24,32800.0,5.3282,5.3367,5.3282,5.3367,32800.0
2011-12-22 15:15:00,6.24,6.24,6.22,6.23,95500.0,5.3367,5.3367,5.3196,5.3282,95500.0
2011-12-22 15:20:00,6.23,6.23,6.22,6.22,55000.0,5.3282,5.3282,5.3196,5.3196,55000.0
2011-12-22 15:25:00,6.23,6.24,6.22,6.23,185700.0,5.3282,5.3367,5.3196,5.3282,185700.0
2011-12-22 15:30:00,6.23,6.23,6.2,6.21,119200.0,5.3282,5.3282,5.3025,5.3111,119200.0
2011-12-22 15:35:00,6.21,6.23,6.2,6.21,177600.0,5.3111,5.3282,5.3025,5.3111,177600.0
2011-12-22 15:40:00,6.21,6.22,6.2,6.21,61200.0,5.3111,5.3196,5.3025,5.3111,61200.0
2011-12-22 15:45:00,6.2,6.21,6.18,6.19,198000.0,5.3025,5.3111,5.2854,5.294,198000.0
2011-12-22 15:50:00,6.19,6.19,6.18,6.18,130300.0,5.294,5.294,5.2854,5.2854,130300.0
2011-12-22 15:55:00,6.18,6.21,6.18,6.2,438300.0,5.2854,5.3111,5.2854,5.3025,438300.0
2011-12-23 09:30:00,6.25,6.3,6.21,6.26,94700.0,5.3453,5.388,5.3111,5.3538,94700.0
2011-12-23 09:35:00,6.26,6.27,6.23,6.24,40400.0,5.3538,5.3624,5.3282,5.3367,40400.0
2011-12-23 09:40:00,6.24,6.25,6.2,6.2,68300.0,5.3367,5.3453,5.3025,5.3025,68300.0
2011-12-23 09:45:00,6.19,6.22,6.18,6.18,45500.0,5.294,5.3196,5.2854,5.2854,45500.0
2011-12-23 09:50:00,6.19,6.23,6.18,6.2,257000.0,5.294,5.3282,5.2854,5.3025,257000.0
2011-12-23 09:55:00,6.2,6.21,6.19,6.19,59700.0,5.3025,5.3111,5.294,5.294,59700.0
2011-12-23 10:00:00,6.19,6.2,6.15,6.16,84300.0,5.294,5.3025,5.2598,5.2683,84300.0
2011-12-23 10:05:00,6.15,6.16,6.12,6.13,92300.0,5.2598,5.2683,5.2341,5.2427,92300.0
2011-12-23 10:10:00,6.13,6.14,6.12,6.12,30300.0,5.2427,5.2512,5.2341,5.2341,30300.0
2011-12-23 10:15:00,6.12,6.13,6.06,6.06,111400.0,5.2341,5.2427,5.1828,5.1828,111400.0
2011-12-23 10:20:00,6.07,6.11,6.07,6.1,92700.0,5.1913,5.2256,5.1913,5.217,92700.0
2011-12-23 10:25:00,6.09,6.1,6.08,6.1,20500.0,5.2084,5.217,5.1999,5.217,20500.0
2011-12-23 10:30:00,6.1,6.12,6.09,6.11,26500.0,5.217,5.2341,5.2084,5.2256,26500.0
2011-12-23 10:35:00,6.12,6.12,6.11,6.11,35300.0,5.2341,5.2341,5.2256,5.2256,35300.0
2011-12-23 10:40:00,6.12,6.12,6.1,6.11,47700.0,5.2341,5.2341,5.217,5.2256,47700.0
2011-12-23 10:45:00,6.11,6.11,6.1,6.1,15400.0,5.2256,5.2256,5.217,5.217,15400.0
2011-12-23 10:50:00,6.1,6.1,6.09,6.1,16400.0,5.217,5.217,5.2084,5.217,16400.0
2011-12-23 10:55:00,6.1,6.1,6.09,6.09,16800.0,5.217,5.217,5.2084,5.2084,16800.0
2011-12-23 11:00:00,6.1,6.12,6.1,6.12,86100.0,5.217,5.2341,5.217,5.2341,86100.0
2011-12-23 11:05:00,6.12,6.12,6.11,6.12,3600.0,5.2341,5.2341,5.2256,5.2341,3600.0
2011-12-23 11:10:00,6.12,6.13,6.12,6.13,28300.0,5.2341,5.2427,5.2341,5.2427,28300.0
2011-12-23 11:15:00,6.13,6.13,6.12,6.12,43200.0,5.2427,5.2427,5.2341,5.2341,43200.0
2011-12-23 11:20:00,6.12,6.13,6.11,6.12,25600.0,5.2341,5.2427,5.2256,5.2341,25600.0
2011-12-23 11:25:00,6.12,6.13,6.12,6.13,7300.0,5.2341,5.2427,5.2341,5.2427,7300.0
2011-12-23 11:30:00,6.13,6.13,6.12,6.13,19500.0,5.2427,5.2427,5.2341,5.2427,19500.0
2011-12-23 11:35:00,6.12,6.13,6.11,6.11,30700.0,5.2341,5.2427,5.2256,5.2256,30700.0
2011-12-23 11:40:00,6.11,6.12,6.1,6.12,42100.0,5.2256,5.2341,5.217,5.2341,42100.0
2011-12-23 11:45:00,6.12,6.13,6.11,6.12,51300.0,5.2341,5.2427,5.2256,5.2341,51300.0
2011-12-23 11:50:00,6.12,6.13,6.11,6.13,33300.0,5.2341,5.2427,5.2256,5.2427,33300.0
2011-12-23 11:55:00,6.12,6.13,6.12,6.12,12700.0,5.2341,5.2427,5.2341,5.2341,12700.0
2011-12-23 12:00:00,6.12,6.13,6.12,6.13,16000.0,5.2341,5.2427,5.2341,5.2427,16000.0
2011-12-23 12:05:00,6.12,6.13,6.12,6.13,15500.0,5.2341,5.2427,5.2341,5.2427,15500.0
2011-12-23 12:10:00,6.13,6.13,6.12,6.13,12900.0,5.2427,5.2427,5.2341,5.2427,12900.0
2011-12-23 12:15:00,6.13,6.14,6.12,6.13,61500.0,5.2427,5.2512,5.2341,5.2427,61500.0
2011-12-23 12:20:00,6.13,6.13,6.12,6.13,7600.0,5.2427,5.2427,5.2341,5.2427,7600.0
2011-12-23 12:25:00,6.13,6.13,6.12,6.13,11300.0,5.2427,5.2427,5.2341,5.2427,11300.0
2011-12-23 12:30:00,6.13,6.14,6.12,6.14,42800.0,5.2427,5.2512,5.2341,5.2512,42800.0
2011-12-23 12:35:00,6.14,6.14,6.12,6.12,16000.0,5.2512,5.2512,5.2341,5.2341,16000.0
2011-12-23 12:40:00,6.13,6.14,6.12,6.14,22200.0,5.2427,5.2512,5.2341,5.2512,22200.0
2011-12-23 12:45:00,6.13,6.14,6.13,6.13,9600.0,5.2427,5.2512,5.2427,5.2427,9600.0
2011-12-23 12:50:00,6.13,6.14,6.13,6.13,23000.0,5.2427,5.2512,5.2427,5.2427,23000.0
2011-12-23 12:55:00,6.14,6.14,6.12,6.13,64800.0,5.2512,5.2512,5.2341,5.2427,64800.0
2011-12-23 13:00:00,6.12,6.13,6.11,6.12,48600.0,5.2341,5.2427,5.2256,5.2341,48600.0
2011-12-23 13:05:00,6.12,6.12,6.11,6.12,17800.0,5.2341,5.2341,5.2256,5.2341,17800.0
2011-12-23 13:10:00,6.11,6.12,6.11,6.11,11400.0,5.2256,5.2341,5.2256,5.2256,11400.0
2011-12-23 13:15:00,6.12,6.12,6.08,6.08,56900.0,5.2341,5.2341,5.1999,5.1999,56900.0
2011-12-23 13:20:00,6.08,6.09,6.08,6.08,38400.0,5.1999,5.2084,5.1999,5.1999,38400.0
2011-12-23 13:25:00,6.08,6.09,6.08,6.08,10300.0,5.1999,5.2084,5.1999,5.1999,10300.0
2011-12-23 13:30:00,6.08,6.09,6.08,6.09,19000.0,5.1999,5.2084,5.1999,5.2084,19000.0
2011-12-23 13:35:00,6.08,6.09,6.08,6.09,212100.0,5.1999,5.2084,5.1999,5.2084,212100.0
2011-12-23 13:40:00,6.09,6.09,6.07,6.07,60300.0,5.2084,5.2084,5.1913,5.1913,60300.0
2011-12-23 13:45:00,6.07,6.08,6.06,6.06,24300.0,5.1913,5.1999,5.1828,5.1828,24300.0
2011-12-23 13:50:00,6.07,6.08,6.06,6.08,47400.0,5.1913,5.1999,5.1828,5.1999,47400.0
2011-12-23 13:55:00,6.07,6.08,6.06,6.06,28100.0,5.1913,5.1999,5.1828,5.1828,28100.0
2011-12-23 14:00:00,6.07,6.07,6.05,6.05,186700.0,5.1913,5.1913,5.1742,5.1742,186700.0
2011-12-23 14:05:00,6.05,6.06,6.05,6.06,32400.0,5.1742,5.1828,5.1742,5.1828,32400.0
2011-12-23 14:10:00,6.06,6.06,6.05,6.05,23000.0,5.1828,5.1828,5.1742,5.1742,23000.0
2011-12-23 14:15:00,6.06,6.06,6.05,6.05,13200.0,5.1828,5.1828,5.1742,5.1742,13200.0
2011-12-23 14:20:00,6.06,6.06,6.05,6.06,27900.0,5.1828,5.1828,5.1742,5.1828,27900.0
2011-12-23 14:25:00,6.05,6.06,6.05,6.06,13900.0,5.1742,5.1828,5.1742,5.1828,13900.0
2011-12-23 14:30:00,6.06,6.06,6.05,6.05,12500.0,5.1828,5.1828,5.1742,5.1742,12500.0
2011-12-23 14:35:00,6.05,6.07,6.05,6.06,95500.0,5.1742,5.1913,5.1742,5.1828,95500.0
2011-12-23 14:40:00,6.07,6.07,6.05,6.06,50200.0,5.1913,5.1913,5.1742,5.1828,50200.0
2011-12-23 14:45:00,6.06,6.06,6.05,6.06,56800.0,5.1828,5.1828,5.1742,5.1828,56800.0
2011-12-23 14:50:00,6.06,6.06,6.05,6.05,15900.0,5.1828,5.1828,5.1742,5.1742,15900.0
2011-12-23 14:55:00,6.06,6.06,6.05,6.06,22900.0,5.1828,5.1828,5.1742,5.1828,22900.0
2011-12-23 15:00:00,6.06,6.06,6.05,6.05,26800.0,5.1828,5.1828,5.1742,5.1742,26800.0
2011-12-23 15:05:00,6.05,6.06,6.05,6.06,29900.0,5.1742,5.1828,5.1742,5.1828,29900.0
2011-12-23 15:10:00,6.06,6.06,6.05,6.06,21800.0,5.1828,5.1828,5.1742,5.1828,21800.0
2011-12-23 15:15:00,6.05,6.06,6.05,6.06,24400.0,5.1742,5.1828,5.1742,5.1828,24400.0
2011-12-23 15:20:00,6.06,6.06,6.05,6.05,33900.0,5.1828,5.1828,5.1742,5.1742,33900.0
2011-12-23 15:25:00,6.06,6.06,6.04,6.04,110900.0,5.1828,5.1828,5.1657,5.1657,110900.0
2011-12-23 15:30:00,6.04,6.05,6.04,6.04,53600.0,5.1657,5.1742,5.1657,5.1657,53600.0
2011-12-23 15:35:00,6.04,6.05,6.04,6.04,94100.0,5.1657,5.1742,5.1657,5.1657,94100.0
2011-12-23 15:40:00,6.05,6.07,6.04,6.07,170600.0,5.1742,5.1913,5.1657,5.1913,170600.0
2011-12-23 15:45:00,6.07,6.07,6.06,6.07,88700.0,5.1913,5.1913,5.1828,5.1913,88700.0
2011-12-23 15:50:00,6.07,6.07,6.06,6.07,158400.0,5.1913,5.1913,5.1828,5.1913,158400.0
2011-12-23 15:55:00,6.06,6.08,6.06,6.07,355600.0,5.1828,5.1999,5.1828,5.1913,355600.0
2011-12-27 09:30:00,6.09,6.09,6.02,6.04,74300.0,5.2084,5.2084,5.1486,5.1657,74300.0
2011-12-27 09:35:00,6.03,6.04,6.0,6.04,29200.0,5.1571,5.1657,5.1315,5.1657,29200.0
2011-12-27 09:40:00,6.03,6.06,6.01,6.04,30200.0,5.1571,5.1828,5.14,5.1657,30200.0
2011-12-27 09:45:00,6.04,6.05,6.0,6.05,37500.0,5.1657,5.1742,5.1315,5.1742,37500.0
2011-12-27 09:50:00,6.06,6.07,6.01,6.01,57300.0,5.1828,5.1913,5.14,5.14,57300.0
2011-12-27 09:55:00,6.01,6.05,5.98,6.05,124700.0,5.14,5.1742,5.1144,5.1742,124700.0
2011-12-27 10:00:00,6.05,6.09,6.04,6.06,244700.0,5.1742,5.2084,5.1657,5.1828,244700.0
2011-12-27 10:05:00,6.06,6.08,6.05,6.07,11900.0,5.1828,5.1999,5.1742,5.1913,11900.0
2011-12-27 10:10:00,6.07,6.1,6.07,6.1,34300.0,5.1913,5.217,5.1913,5.217,34300.0
2011-12-27 10:15:00,6.09,6.1,6.08,6.09,24500.0,5.2084,5.217,5.1999,5.2084,24500.0
2011-12-27 10:20:00,6.09,6.09,6.08,6.09,20700.0,5.2084,5.2084,5.1999,5.2084,20700.0
2011-12-27 10:25:00,6.08,6.1,6.08,6.1,7300.0,5.1999,5.217,5.1999,5.217,7300.0
2011-12-27 10:30:00,6.09,6.12,6.08,6.11,43600.0,5.2084,5.2341,5.1999,5.2256,43600.0
2011-12-27 10:35:00,6.1,6.11,6.1,6.1,37700.0,5.217,5.2256,5.217,5.217,37700.0
2011-12-27 10:40:00,6.09,6.1,6.09,6.09,18900.0,5.2084,5.217,5.2084,5.2084,18900.0
2011-12-27 10:45:00,6.09,6.1,6.08,6.09,18800.0,5.2084,5.217,5.1999,5.2084,18800.0
2011-12-27 10:50:00,6.08,6.09,6.05,6.05,28500.0,5.1999,5.2084,5.1742,5.1742,28500.0
2011-12-27 10:55:00,6.05,6.07,6.05,6.06,52000.0,5.1742,5.1913,5.1742,5.1828,52000.0
2011-12-27 11:00:00,6.07,6.09,6.06,6.08,74000.0,5.1913,5.2084,5.1828,5.1999,74000.0
2011-12-27 11:05:00,6.09,6.09,6.08,6.08,7300.0,5.2084,5.2084,5.1999,5.1999,7300.0
2011-12-27 11:10:00,6.09,6.1,6.08,6.08,22700.0,5.2084,5.217,5.1999,5.1999,22700.0
2011-12-27 11:15:00,6.1,6.1,6.09,6.09,21600.0,5.217,5.217,5.2084,5.2084,21600.0
2011-12-27 11:20:00,6.09,6.1,6.09,6.09,14100.0,5.2084,5.217,5.2084,5.2084,14100.0
2011-12-27 11:25:00,6.09,6.1,6.09,6.09,23300.0,5.2084,5.217,5.2084,5.2084,23300.0
2011-12-27 11:30:00,6.09,6.11,6.08,6.08,75800.0,5.2084,5.2256,5.1999,5.1999,75800.0
2011-12-27 11:35:00,6.08,6.09,6.08,6.08,6600.0,5.1999,5.2084,5.1999,5.1999,6600.0
2011-12-27 11:40:00,6.09,6.09,6.08,6.08,13300.0,5.2084,5.2084,5.1999,5.1999,13300.0
2011-12-27 11:45:00,6.08,6.09,6.08,6.08,5200.0,5.1999,5.2084,5.1999,5.1999,5200.0
2011-12-27 11:50:00,6.08,6.09,6.08,6.09,5700.0,5.1999,5.2084,5.1999,5.2084,5700.0
2011-12-27 11:55:00,6.09,6.11,6.08,6.1,163000.0,5.2084,5.2256,5.1999,5.217,163000.0
2011-12-27 12:00:00,6.1,6.11,6.1,6.11,9800.0,5.217,5.2256,5.217,5.2256,9800.0
2011-12-27 12:05:00,6.11,6.11,6.1,6.11,3700.0,5.2256,5.2256,5.217,5.2256,3700.0
2011-12-27 12:10:00,6.11,6.11,6.1,6.11,7500.0,5.2256,5.2256,5.217,5.2256,7500.0
2011-12-27 12:15:00,6.1,6.11,6.1,6.1,7700.0,5.217,5.2256,5.217,5.217,7700.0
2011-12-27 12:20:00,6.1,6.11,6.1,6.1,1900.0,5.217,5.2256,5.217,5.217,1900.0
2011-12-27 12:25:00,6.1,6.11,6.1,6.11,8100.0,5.217,5.2256,5.217,5.2256,8100.0
2011-12-27 12:30:00,6.1,6.11,6.1,6.11,2300.0,5.217,5.2256,5.217,5.2256,2300.0
2011-12-27 12:35:00,6.1,6.11,6.1,6.11,5400.0,5.217,5.2256,5.217,5.2256,5400.0
2011-12-27 12:40:00,6.1,6.11,6.1,6.1,15800.0,5.217,5.2256,5.217,5.217,15800.0
2011-12-27 12:45:00,6.11,6.11,6.1,6.11,12500.0,5.2256,5.2256,5.217,5.2256,12500.0
2011-12-27 12:50:00,6.1,6.11,6.1,6.1,4600.0,5.217,5.2256,5.217,5.217,4600.0
2011-12-27 12:55:00,6.1,6.11,6.1,6.11,800.0,5.217,5.2256,5.217,5.2256,800.0
2011-12-27 13:00:00,6.1,6.11,6.1,6.11,7400.0,5.217,5.2256,5.217,5.2256,7400.0
2011-12-27 13:05:00,6.1,6.11,6.1,6.11,43100.0,5.217,5.2256,5.217,5.2256,43100.0
2011-12-27 13:10:00,6.1,6.11,6.1,6.1,8300.0,5.217,5.2256,5.217,5.217,8300.0
2011-12-27 13:15:00,6.1,6.11,6.1,6.11,1700.0,5.217,5.2256,5.217,5.2256,1700.0
2011-12-27 13:20:00,6.1,6.11,6.1,6.11,11300.0,5.217,5.2256,5.217,5.2256,11300.0
2011-12-27 13:25:00,6.1,6.11,6.1,6.11,4000.0,5.217,5.2256,5.217,5.2256,4000.0
2011-12-27 13:30:00,6.11,6.11,6.1,6.11,400.0,5.2256,5.2256,5.217,5.2256,400.0
2011-12-27 13:35:00,6.1,6.11,6.1,6.11,11000.0,5.217,5.2256,5.217,5.2256,11000.0
2011-12-27 13:40:00,6.1,6.11,6.1,6.1,13300.0,5.217,5.2256,5.217,5.217,13300.0
2011-12-27 13:45:00,6.1,6.11,6.1,6.11,5800.0,5.217,5.2256,5.217,5.2256,5800.0
2011-12-27 13:50:00,6.1,6.11,6.1,6.11,24600.0,5.217,5.2256,5.217,5.2256,24600.0
2011-12-27 13:55:00,6.1,6.11,6.1,6.11,13700.0,5.217,5.2256,5.217,5.2256,13700.0
2011-12-27 14:00:00,6.11,6.12,6.1,6.12,143000.0,5.2256,5.2341,5.217,5.2341,143000.0
2011-12-27 14:05:00,6.11,6.12,6.1,6.12,189300.0,5.2256,5.2341,5.217,5.2341,189300.0
2011-12-27 14:10:00,6.12,6.12,6.11,6.12,12500.0,5.2341,5.2341,5.2256,5.2341,12500.0
2011-12-27 14:15:00,6.12,6.12,6.1,6.1,34600.0,5.2341,5.2341,5.217,5.217,34600.0
2011-12-27 14:20:00,6.11,6.11,6.1,6.1,12100.0,5.2256,5.2256,5.217,5.217,12100.0
2011-12-27 14:25:00,6.1,6.11,6.09,6.11,78500.0,5.217,5.2256,5.2084,5.2256,78500.0
2011-12-27 14:30:00,6.1,6.11,6.09,6.1,31400.0,5.217,5.2256,5.2084,5.217,31400.0
2011-12-27 14:35:00,6.1,6.1,6.09,6.1,6400.0,5.217,5.217,5.2084,5.217,6400.0
2011-12-27 14:40:00,6.1,6.11,6.1,6.11,23700.0,5.217,5.2256,5.217,5.2256,23700.0
2011-12-27 14:45:00,6.1,6.11,6.1,6.11,8800.0,5.217,5.2256,5.217,5.2256,8800.0
2011-12-27 14:50:00,6.11,6.11,6.1,6.1,25200.0,5.2256,5.2256,5.217,5.217,25200.0
2011-12-27 14:55:00,6.1,6.1,6.08,6.08,92900.0,5.217,5.217,5.1999,5.1999,92900.0
2011-12-27 15:00:00,6.09,6.09,6.08,6.08,17000.0,5.2084,5.2084,5.1999,5.1999,17000.0
2011-12-27 15:05:00,6.08,6.09,6.08,6.08,21700.0,5.1999,5.2084,5.1999,5.1999,21700.0
2011-12-27 15:10:00,6.09,6.09,6.07,6.08,67000.0,5.2084,5.2084,5.1913,5.1999,67000.0
2011-12-27 15:15:00,6.08,6.08,6.07,6.08,70800.0,5.1999,5.1999,5.1913,5.1999,70800.0
2011-12-27 15:20:00,6.08,6.08,6.06,6.07,104200.0,5.1999,5.1999,5.1828,5.1913,104200.0
2011-12-27 15:25:00,6.08,6.08,6.06,6.07,62300.0,5.1999,5.1999,5.1828,5.1913,62300.0
2011-12-27 15:30:00,6.07,6.08,6.06,6.08,90600.0,5.1913,5.1999,5.1828,5.1999,90600.0
2011-12-27 15:35:00,6.08,6.08,6.05,6.06,146500.0,5.1999,5.1999,5.1742,5.1828,146500.0
2011-12-27 15:40:00,6.05,6.06,6.05,6.05,20600.0,5.1742,5.1828,5.1742,5.1742,20600.0
2011-12-27 15:45:00,6.05,6.08,6.05,6.08,91400.0,5.1742,5.1999,5.1742,5.1999,91400.0
2011-12-27 15:50:00,6.08,6.08,6.07,6.08,70600.0,5.1999,5.1999,5.1913,5.1999,70600.0
2011-12-27 15:55:00,6.08,6.08,6.06,6.07,192900.0,5.1999,5.1999,5.1828,5.1913,192900.0
2011-12-28 09:30:00,6.02,6.04,5.99,6.0,58900.0,5.1486,5.1657,5.1229,5.1315,58900.0
2011-12-28 09:35:00,6.0,6.02,5.99,6.02,43600.0,5.1315,5.1486,5.1229,5.1486,43600.0
2011-12-28 09:40:00,6.02,6.06,6.02,6.04,41200.0,5.1486,5.1828,5.1486,5.1657,41200.0
2011-12-28 09:45:00,6.04,6.04,6.0,6.01,48100.0,5.1657,5.1657,5.1315,5.14,48100.0
2011-12-28 09:50:00,6.02,6.02,5.98,6.0,79200.0,5.1486,5.1486,5.1144,5.1315,79200.0
2011-12-28 09:55:00,6.0,6.01,5.99,6.0,81100.0,5.1315,5.14,5.1229,5.1315,81100.0
2011-12-28 10:00:00,6.0,6.01,5.99,6.0,115600.0,5.1315,5.14,5.1229,5.1315,115600.0
2011-12-28 10:05:00,6.0,6.01,5.99,6.0,30500.0,5.1315,5.14,5.1229,5.1315,30500.0
2011-12-28 10:10:00,6.0,6.0,5.98,5.98,41500.0,5.1315,5.1315,5.1144,5.1144,41500.0
2011-12-28 10:15:00,5.99,5.99,5.97,5.98,113500.0,5.1229,5.1229,5.1058,5.1144,113500.0
2011-12-28 10:20:00,5.99,5.99,5.97,5.98,61900.0,5.1229,5.1229,5.1058,5.1144,61900.0
2011-12-28 10:25:00,5.98,5.98,5.95,5.96,24900.0,5.1144,5.1144,5.0887,5.0973,24900.0
2011-12-28 10:30:00,5.96,5.97,5.95,5.96,111700.0,5.0973,5.1058,5.0887,5.0973,111700.0
2011-12-28 10:35:00,5.96,5.97,5.95,5.96,58000.0,5.0973,5.1058,5.0887,5.0973,58000.0
2011-12-28 10:40:00,5.96,5.97,5.95,5.96,135600.0,5.0973,5.1058,5.0887,5.0973,135600.0
2011-12-28 10:45:00,5.96,5.96,5.95,5.96,38800.0,5.0973,5.0973,5.0887,5.0973,38800.0
2011-12-28 10:50:00,5.96,5.96,5.94,5.94,65900.0,5.0973,5.0973,5.0802,5.0802,65900.0
2011-12-28 10:55:00,5.95,5.97,5.94,5.97,40800.0,5.0887,5.1058,5.0802,5.1058,40800.0
2011-12-28 11:00:00,5.96,5.96,5.93,5.93,70800.0,5.0973,5.0973,5.0716,5.0716,70800.0
2011-12-28 11:05:00,5.93,5.94,5.92,5.92,61900.0,5.0716,5.0802,5.0631,5.0631,61900.0
2011-12-28 11:10:00,5.92,5.94,5.92,5.93,120000.0,5.0631,5.0802,5.0631,5.0716,120000.0
2011-12-28 11:15:00,5.93,5.94,5.92,5.93,47200.0,5.0716,5.0802,5.0631,5.0716,47200.0
2011-12-28 11:20:00,5.92,5.93,5.92,5.92,35100.0,5.0631,5.0716,5.0631,5.0631,35100.0
2011-12-28 11:25:00,5.92,5.93,5.9,5.9,36200.0,5.0631,5.0716,5.046,5.046,36200.0
2011-12-28 11:30:00,5.9,5.91,5.88,5.9,106800.0,5.046,5.0545,5.0288,5.046,106800.0
2011-12-28 11:35:00,5.9,5.91,5.89,5.91,71900.0,5.046,5.0545,5.0374,5.0545,71900.0
2011-12-28 11:40:00,5.91,5.92,5.89,5.89,50000.0,5.0545,5.0631,5.0374,5.0374,50000.0
2011-12-28 11:45:00,5.89,5.91,5.89,5.91,100900.0,5.0374,5.0545,5.0374,5.0545,100900.0
2011-12-28 11:50:00,5.91,5.91,5.9,5.91,25200.0,5.0545,5.0545,5.046,5.0545,25200.0
2011-12-28 11:55:00,5.91,5.92,5.9,5.92,78800.0,5.0545,5.0631,5.046,5.0631,78800.0
2011-12-28 12:00:00,5.91,5.92,5.91,5.92,25600.0,5.0545,5.0631,5.0545,5.0631,25600.0
2011-12-28 12:05:00,5.92,5.92,5.91,5.92,13000.0,5.0631,5.0631,5.0545,5.0631,13000.0
2011-12-28 12:10:00,5.92,5.92,5.91,5.92,9100.0,5.0631,5.0631,5.0545,5.0631,9100.0
2011-12-28 12:15:00,5.92,5.92,5.91,5.92,22800.0,5.0631,5.0631,5.0545,5.0631,22800.0
2011-12-28 12:20:00,5.92,5.93,5.91,5.93,20600.0,5.0631,5.0716,5.0545,5.0716,20600.0
2011-12-28 12:25:00,5.93,5.93,5.92,5.93,19300.0,5.0716,5.0716,5.0631,5.0716,19300.0
2011-12-28 12:30:00,5.92,5.93,5.92,5.93,5400.0,5.0631,5.0716,5.0631,5.0716,5400.0
2011-12-28 12:35:00,5.93,5.93,5.92,5.93,3500.0,5.0716,5.0716,5.0631,5.0716,3500.0
2011-12-28 12:40:00,5.93,5.93,5.92,5.92,7200.0,5.0716,5.0716,5.0631,5.0631,7200.0
2011-12-28 12:45:00,5.93,5.93,5.92,5.93,8900.0,5.0716,5.0716,5.0631,5.0716,8900.0
2011-12-28 12:50:00,5.93,5.93,5.9,5.91,51900.0,5.0716,5.0716,5.046,5.0545,51900.0
2011-12-28 12:55:00,5.91,5.91,5.9,5.91,6000.0,5.0545,5.0545,5.046,5.0545,6000.0
2011-12-28 13:00:00,5.91,5.92,5.9,5.92,34400.0,5.0545,5.0631,5.046,5.0631,34400.0
2011-12-28 13:05:00,5.92,5.93,5.92,5.93,33500.0,5.0631,5.0716,5.0631,5.0716,33500.0
2011-12-28 13:10:00,5.93,5.94,5.92,5.93,16900.0,5.0716,5.0802,5.0631,5.0716,16900.0
2011-12-28 13:15:00,5.93,5.95,5.93,5.95,38400.0,5.0716,5.0887,5.0716,5.0887,38400.0
2011-12-28 13:20:00,5.94,5.94,5.93,5.93,6500.0,5.0802,5.0802,5.0716,5.0716,6500.0
2011-12-28 13:25:00,5.93,5.94,5.93,5.94,4300.0,5.0716,5.0802,5.0716,5.0802,4300.0
2011-12-28 13:30:00,5.93,5.95,5.93,5.94,32600.0,5.0716,5.0887,5.0716,5.0802,32600.0
2011-12-28 13:35:00,5.94,6.0,5.94,6.0,120000.0,5.0802,5.1315,5.0802,5.1315,120000.0
2011-12-28 13:40:00,5.99,6.0,5.98,5.98,45400.0,5.1229,5.1315,5.1144,5.1144,45400.0
2011-12-28 13:45:00,5.98,5.98,5.97,5.98,5000.0,5.1144,5.1144,5.1058,5.1144,5000.0
2011-12-28 13:50:00,5.98,5.98,5.97,5.97,9800.0,5.1144,5.1144,5.1058,5.1058,9800.0
2011-12-28 13:55:00,5.98,5.98,5.97,5.97,13000.0,5.1144,5.1144,5.1058,5.1058,13000.0
2011-12-28 14:00:00,5.98,5.98,5.95,5.95,19200.0,5.1144,5.1144,5.0887,5.0887,19200.0
2011-12-28 14:05:00,5.95,5.96,5.94,5.94,80600.0,5.0887,5.0973,5.0802,5.0802,80600.0
2011-12-28 14:10:00,5.94,5.95,5.93,5.94,28600.0,5.0802,5.0887,5.0716,5.0802,28600.0
2011-12-28 14:15:00,5.93,5.94,5.92,5.93,16200.0,5.0716,5.0802,5.0631,5.0716,16200.0
2011-12-28 14:20:00,5.93,5.93,5.92,5.92,17400.0,5.0716,5.0716,5.0631,5.0631,17400.0
2011-12-28 14:25:00,5.93,5.94,5.92,5.93,43800.0,5.0716,5.0802,5.0631,5.0716,43800.0
2011-12-28 14:30:00,5.94,5.94,5.92,5.93,19100.0,5.0802,5.0802,5.0631,5.0716,19100.0
2011-12-28 14:35:00,5.93,5.93,5.91,5.92,27700.0,5.0716,5.0716,5.0545,5.0631,27700.0
2011-12-28 14:40:00,5.91,5.92,5.91,5.91,7500.0,5.0545,5.0631,5.0545,5.0545,7500.0
2011-12-28 14:45:00,5.91,5.93,5.91,5.93,79000.0,5.0545,5.0716,5.0545,5.0716,79000.0
2011-12-28 14:50:00,5.93,5.93,5.92,5.92,7800.0,5.0716,5.0716,5.0631,5.0631,7800.0
2011-12-28 14:55:00,5.93,5.94,5.92,5.94,40700.0,5.0716,5.0802,5.0631,5.0802,40700.0
2011-12-28 15:00:00,5.94,5.94,5.93,5.93,49300.0,5.0802,5.0802,5.0716,5.0716,49300.0
2011-12-28 15:05:00,5.94,5.94,5.93,5.93,10600.0,5.0802,5.0802,5.0716,5.0716,10600.0
2011-12-28 15:10:00,5.94,5.95,5.93,5.94,71400.0,5.0802,5.0887,5.0716,5.0802,71400.0
2011-12-28 15:15:00,5.95,5.95,5.91,5.93,119600.0,5.0887,5.0887,5.0545,5.0716,119600.0
2011-12-28 15:20:00,5.93,5.95,5.92,5.94,180000.0,5.0716,5.0887,5.0631,5.0802,180000.0
2011-12-28 15:25:00,5.94,5.95,5.92,5.94,110400.0,5.0802,5.0887,5.0631,5.0802,110400.0
2011-12-28 15:30:00,5.93,5.94,5.92,5.92,113000.0,5.0716,5.0802,5.0631,5.0631,113000.0
2011-12-28 15:35:00,5.93,5.93,5.92,5.92,52500.0,5.0716,5.0716,5.0631,5.0631,52500.0
2011-12-28 15:40:00,5.92,5.93,5.92,5.93,121900.0,5.0631,5.0716,5.0631,5.0716,121900.0
2011-12-28 15:45:00,5.93,5.95,5.92,5.94,144900.0,5.0716,5.0887,5.0631,5.0802,144900.0
2011-12-28 15:50:00,5.95,5.95,5.94,5.95,140200.0,5.0887,5.0887,5.0802,5.0887,140200.0
2011-12-28 15:55:00,5.95,5.95,5.94,5.94,226100.0,5.0887,5.0887,5.0802,5.0802,226100.0
2011-12-29 09:30:00,5.99,6.03,5.96,6.02,61900.0,5.1229,5.1571,5.0973,5.1486,61900.0
2011-12-29 09:35:00,6.03,6.05,6.01,6.04,52300.0,5.1571,5.1742,5.14,5.1657,52300.0
2011-12-29 09:40:00,6.03,6.08,6.03,6.06,78700.0,5.1571,5.1999,5.1571,5.1828,78700.0
2011-12-29 09:45:00,6.06,6.07,6.05,6.07,38600.0,5.1828,5.1913,5.1742,5.1913,38600.0
2011-12-29 09:50:00,6.07,6.1,6.05,6.1,84200.0,5.1913,5.217,5.1742,5.217,84200.0
2011-12-29 09:55:00,6.1,6.11,6.08,6.08,34700.0,5.217,5.2256,5.1999,5.1999,34700.0
2011-12-29 10:00:00,6.09,6.2,6.08,6.19,303300.0,5.2084,5.3025,5.1999,5.294,303300.0
2011-12-29 10:05:00,6.18,6.2,6.16,6.18,60300.0,5.2854,5.3025,5.2683,5.2854,60300.0
2011-12-29 10:10:00,6.17,6.18,6.17,6.17,35200.0,5.2769,5.2854,5.2769,5.2769,35200.0
2011-12-29 10:15:00,6.18,6.22,6.17,6.21,173200.0,5.2854,5.3196,5.2769,5.3111,173200.0
2011-12-29 10:20:00,6.22,6.22,6.19,6.2,86400.0,5.3196,5.3196,5.294,5.3025,86400.0
2011-12-29 10:25:00,6.2,6.23,6.19,6.2,46900.0,5.3025,5.3282,5.294,5.3025,46900.0
2011-12-29 10:30:00,6.2,6.25,6.2,6.25,78600.0,5.3025,5.3453,5.3025,5.3453,78600.0
2011-12-29 10:35:00,6.24,6.27,6.24,6.25,259600.0,5.3367,5.3624,5.3367,5.3453,259600.0
2011-12-29 10:40:00,6.25,6.26,6.24,6.24,90300.0,5.3453,5.3538,5.3367,5.3367,90300.0
2011-12-29 10:45:00,6.24,6.25,6.22,6.23,120100.0,5.3367,5.3453,5.3196,5.3282,120100.0
2011-12-29 10:50:00,6.22,6.23,6.2,6.21,151400.0,5.3196,5.3282,5.3025,5.3111,151400.0
2011-12-29 10:55:00,6.21,6.23,6.2,6.22,224200.0,5.3111,5.3282,5.3025,5.3196,224200.0
2011-12-29 11:00:00,6.21,6.23,6.21,6.22,79800.0,5.3111,5.3282,5.3111,5.3196,79800.0
2011-12-29 11:05:00,6.22,6.23,6.21,6.21,47000.0,5.3196,5.3282,5.3111,5.3111,47000.0
2011-12-29 11:10:00,6.21,6.23,6.21,6.21,80100.0,5.3111,5.3282,5.3111,5.3111,80100.0
2011-12-29 11:15:00,6.21,6.22,6.21,6.22,41500.0,5.3111,5.3196,5.3111,5.3196,41500.0
2011-12-29 11:20:00,6.22,6.23,6.21,6.23,34600.0,5.3196,5.3282,5.3111,5.3282,34600.0
2011-12-29 11:25:00,6.23,6.25,6.23,6.25,41200.0,5.3282,5.3453,5.3282,5.3453,41200.0
2011-12-29 11:30:00,6.25,6.25,6.23,6.24,42000.0,5.3453,5.3453,5.3282,5.3367,42000.0
2011-12-29 11:35:00,6.23,6.25,6.23,6.25,65700.0,5.3282,5.3453,5.3282,5.3453,65700.0
2011-12-29 11:40:00,6.25,6.25,6.23,6.24,43900.0,5.3453,5.3453,5.3282,5.3367,43900.0
2011-12-29 11:45:00,6.24,6.24,6.22,6.22,72800.0,5.3367,5.3367,5.3196,5.3196,72800.0
2011-12-29 11:50:00,6.22,6.23,6.22,6.22,65800.0,5.3196,5.3282,5.3196,5.3196,65800.0
2011-12-29 11:55:00,6.22,6.23,6.21,6.22,68800.0,5.3196,5.3282,5.3111,5.3196,68800.0
2011-12-29 12:00:00,6.22,6.22,6.2,6.22,49100.0,5.3196,5.3196,5.3025,5.3196,49100.0
2011-12-29 12:05:00,6.22,6.22,6.21,6.22,12800.0,5.3196,5.3196,5.3111,5.3196,12800.0
2011-12-29 12:10:00,6.22,6.23,6.2,6.21,120900.0,5.3196,5.3282,5.3025,5.3111,120900.0
2011-12-29 12:15:00,6.22,6.22,6.21,6.21,46700.0,5.3196,5.3196,5.3111,5.3111,46700.0
2011-12-29 12:20:00,6.2,6.21,6.2,6.21,9700.0,5.3025,5.3111,5.3025,5.3111,9700.0
2011-12-29 12:25:00,6.21,6.22,6.2,6.22,53100.0,5.3111,5.3196,5.3025,5.3196,53100.0
2011-12-29 12:30:00,6.21,6.22,6.2,6.21,39700.0,5.3111,5.3196,5.3025,5.3111,39700.0
2011-12-29 12:35:00,6.21,6.23,6.2,6.23,75500.0,5.3111,5.3282,5.3025,5.3282,75500.0
2011-12-29 12:40:00,6.23,6.24,6.22,6.24,37100.0,5.3282,5.3367,5.3196,5.3367,37100.0
2011-12-29 12:45:00,6.23,6.24,6.23,6.24,2900.0,5.3282,5.3367,5.3282,5.3367,2900.0
2011-12-29 12:50:00,6.24,6.24,6.23,6.24,7400.0,5.3367,5.3367,5.3282,5.3367,7400.0
2011-12-29 12:55:00,6.24,6.24,6.23,6.24,9200.0,5.3367,5.3367,5.3282,5.3367,9200.0
2011-12-29 13:00:00,6.24,6.25,6.23,6.23,68200.0,5.3367,5.3453,5.3282,5.3282,68200.0
2011-12-29 13:05:00,6.24,6.24,6.23,6.24,14100.0,5.3367,5.3367,5.3282,5.3367,14100.0
2011-12-29 13:10:00,6.24,6.24,6.23,6.24,31200.0,5.3367,5.3367,5.3282,5.3367,31200.0
2011-12-29 13:15:00,6.24,6.24,6.21,6.23,101600.0,5.3367,5.3367,5.3111,5.3282,101600.0
2011-12-29 13:20:00,6.22,6.23,6.21,6.21,31900.0,5.3196,5.3282,5.3111,5.3111,31900.0
2011-12-29 13:25:00,6.21,6.22,6.2,6.21,103000.0,5.3111,5.3196,5.3025,5.3111,103000.0
2011-12-29 13:30:00,6.21,6.22,6.21,6.21,19900.0,5.3111,5.3196,5.3111,5.3111,19900.0
2011-12-29 13:35:00,6.22,6.23,6.21,6.22,48000.0,5.3196,5.3282,5.3111,5.3196,48000.0
2011-12-29 13:40:00,6.23,6.23,6.21,6.22,62200.0,5.3282,5.3282,5.3111,5.3196,62200.0
2011-12-29 13:45:00,6.21,6.22,6.2,6.21,76800.0,5.3111,5.3196,5.3025,5.3111,76800.0
2011-12-29 13:50:00,6.21,6.22,6.2,6.21,82100.0,5.3111,5.3196,5.3025,5.3111,82100.0
2011-12-29 13:55:00,6.21,6.22,6.21,6.21,17500.0,5.3111,5.3196,5.3111,5.3111,17500.0
2011-12-29 14:00:00,6.21,6.23,6.21,6.21,65300.0,5.3111,5.3282,5.3111,5.3111,65300.0
2011-12-29 14:05:00,6.22,6.22,6.21,6.22,21000.0,5.3196,5.3196,5.3111,5.3196,21000.0
2011-12-29 14:10:00,6.21,6.22,6.2,6.21,63200.0,5.3111,5.3196,5.3025,5.3111,63200.0
2011-12-29 14:15:00,6.21,6.21,6.2,6.21,13900.0,5.3111,5.3111,5.3025,5.3111,13900.0
2011-12-29 14:20:00,6.21,6.22,6.2,6.21,60700.0,5.3111,5.3196,5.3025,5.3111,60700.0
2011-12-29 14:25:00,6.22,6.24,6.21,6.24,110000.0,5.3196,5.3367,5.3111,5.3367,110000.0
2011-12-29 14:30:00,6.24,6.26,6.24,6.26,67200.0,5.3367,5.3538,5.3367,5.3538,67200.0
2011-12-29 14:35:00,6.26,6.26,6.24,6.24,91100.0,5.3538,5.3538,5.3367,5.3367,91100.0
2011-12-29 14:40:00,6.24,6.25,6.23,6.23,59100.0,5.3367,5.3453,5.3282,5.3282,59100.0
2011-12-29 14:45:00,6.24,6.25,6.23,6.24,32400.0,5.3367,5.3453,5.3282,5.3367,32400.0
2011-12-29 14:50:00,6.25,6.25,6.24,6.25,48600.0,5.3453,5.3453,5.3367,5.3453,48600.0
2011-12-29 14:55:00,6.25,6.25,6.24,6.25,9600.0,5.3453,5.3453,5.3367,5.3453,9600.0
2011-12-29 15:00:00,6.25,6.25,6.24,6.25,23300.0,5.3453,5.3453,5.3367,5.3453,23300.0
2011-12-29 15:05:00,6.25,6.28,6.25,6.28,76500.0,5.3453,5.3709,5.3453,5.3709,76500.0
2011-12-29 15:10:00,6.28,6.29,6.27,6.28,64600.0,5.3709,5.3795,5.3624,5.3709,64600.0
2011-12-29 15:15:00,6.28,6.28,6.27,6.28,9700.0,5.3709,5.3709,5.3624,5.3709,9700.0
2011-12-29 15:20:00,6.28,6.28,6.27,6.27,47000.0,5.3709,5.3709,5.3624,5.3624,47000.0
2011-12-29 15:25:00,6.28,6.28,6.27,6.28,31600.0,5.3709,5.3709,5.3624,5.3709,31600.0
2011-12-29 15:30:00,6.28,6.28,6.26,6.27,66600.0,5.3709,5.3709,5.3538,5.3624,66600.0
2011-12-29 15:35:00,6.26,6.31,6.26,6.31,108200.0,5.3538,5.3966,5.3538,5.3966,108200.0
2011-12-29 15:40:00,6.31,6.33,6.3,6.32,185500.0,5.3966,5.4137,5.388,5.4052,185500.0
2011-12-29 15:45:00,6.32,6.33,6.32,6.33,132900.0,5.4052,5.4137,5.4052,5.4137,132900.0
2011-12-29 15:50:00,6.32,6.33,6.3,6.3,203400.0,5.4052,5.4137,5.388,5.388,203400.0
2011-12-29 15:55:00,6.31,6.32,6.29,6.31,516800.0,5.3966,5.4052,5.3795,5.3966,516800.0
2011-12-30 09:30:00,6.29,6.33,6.28,6.33,65600.0,5.3795,5.4137,5.3709,5.4137,65600.0
2011-12-30 09:35:00,6.33,6.37,6.3,6.31,112400.0,5.4137,5.4479,5.388,5.3966,112400.0
2011-12-30 09:40:00,6.31,6.33,6.28,6.28,75700.0,5.3966,5.4137,5.3709,5.3709,75700.0
2011-12-30 09:45:00,6.27,6.3,6.27,6.29,62900.0,5.3624,5.388,5.3624,5.3795,62900.0
2011-12-30 09:50:00,6.29,6.3,6.28,6.29,19700.0,5.3795,5.388,5.3709,5.3795,19700.0
2011-12-30 09:55:00,6.28,6.29,6.28,6.29,14000.0,5.3709,5.3795,5.3709,5.3795,14000.0
2011-12-30 10:00:00,6.29,6.3,6.28,6.3,66500.0,5.3795,5.388,5.3709,5.388,66500.0
2011-12-30 10:05:00,6.29,6.31,6.29,6.31,37500.0,5.3795,5.3966,5.3795,5.3966,37500.0
2011-12-30 10:10:00,6.31,6.31,6.3,6.31,26300.0,5.3966,5.3966,5.388,5.3966,26300.0
2011-12-30 10:15:00,6.31,6.31,6.3,6.3,52300.0,5.3966,5.3966,5.388,5.388,52300.0
2011-12-30 10:20:00,6.31,6.34,6.3,6.34,68600.0,5.3966,5.4223,5.388,5.4223,68600.0
2011-12-30 10:25:00,6.34,6.35,6.33,6.35,70700.0,5.4223,5.4308,5.4137,5.4308,70700.0
2011-12-30 10:30:00,6.35,6.37,6.34,6.37,84700.0,5.4308,5.4479,5.4223,5.4479,84700.0
2011-12-30 10:35:00,6.37,6.39,6.36,6.38,93300.0,5.4479,5.465,5.4394,5.4565,93300.0
2011-12-30 10:40:00,6.39,6.4,6.37,6.37,172800.0,5.465,5.4736,5.4479,5.4479,172800.0
2011-12-30 10:45:00,6.37,6.38,6.37,6.37,7600.0,5.4479,5.4565,5.4479,5.4479,7600.0
2011-12-30 10:50:00,6.37,6.38,6.36,6.36,142700.0,5.4479,5.4565,5.4394,5.4394,142700.0
2011-12-30 10:55:00,6.36,6.37,6.36,6.36,123400.0,5.4394,5.4479,5.4394,5.4394,123400.0
2011-12-30 11:00:00,6.36,6.39,6.36,6.38,98100.0,5.4394,5.465,5.4394,5.4565,98100.0
2011-12-30 11:05:00,6.38,6.38,6.37,6.38,54700.0,5.4565,5.4565,5.4479,5.4565,54700.0
2011-12-30 11:10:00,6.39,6.39,6.38,6.38,23700.0,5.465,5.465,5.4565,5.4565,23700.0
2011-12-30 11:15:00,6.38,6.42,6.38,6.41,126800.0,5.4565,5.4907,5.4565,5.4821,126800.0
2011-12-30 11:20:00,6.41,6.41,6.39,6.4,35100.0,5.4821,5.4821,5.465,5.4736,35100.0
2011-12-30 11:25:00,6.41,6.41,6.4,6.41,36900.0,5.4821,5.4821,5.4736,5.4821,36900.0
2011-12-30 11:30:00,6.4,6.42,6.4,6.42,40100.0,5.4736,5.4907,5.4736,5.4907,40100.0
2011-12-30 11:35:00,6.42,6.43,6.41,6.41,64600.0,5.4907,5.4992,5.4821,5.4821,64600.0
2011-12-30 11:40:00,6.41,6.41,6.4,6.41,29000.0,5.4821,5.4821,5.4736,5.4821,29000.0
2011-12-30 11:45:00,6.41,6.42,6.41,6.42,10500.0,5.4821,5.4907,5.4821,5.4907,10500.0
2011-12-30 11:50:00,6.42,6.42,6.4,6.4,48400.0,5.4907,5.4907,5.4736,5.4736,48400.0
2011-12-30 11:55:00,6.4,6.41,6.39,6.4,92100.0,5.4736,5.4821,5.465,5.4736,92100.0
2011-12-30 12:00:00,6.4,6.4,6.38,6.38,34700.0,5.4736,5.4736,5.4565,5.4565,34700.0
2011-12-30 12:05:00,6.38,6.38,6.37,6.37,40800.0,5.4565,5.4565,5.4479,5.4479,40800.0
2011-12-30 12:10:00,6.37,6.38,6.35,6.35,51600.0,5.4479,5.4565,5.4308,5.4308,51600.0
2011-12-30 12:15:00,6.35,6.37,6.35,6.37,38400.0,5.4308,5.4479,5.4308,5.4479,38400.0
2011-12-30 12:20:00,6.37,6.37,6.36,6.37,4900.0,5.4479,5.4479,5.4394,5.4479,4900.0
2011-12-30 12:25:00,6.37,6.37,6.36,6.37,18500.0,5.4479,5.4479,5.4394,5.4479,18500.0
2011-12-30 12:30:00,6.37,6.37,6.36,6.36,40100.0,5.4479,5.4479,5.4394,5.4394,40100.0
2011-12-30 12:35:00,6.37,6.37,6.36,6.37,7700.0,5.4479,5.4479,5.4394,5.4479,7700.0
2011-12-30 12:40:00,6.37,6.38,6.36,6.37,59300.0,5.4479,5.4565,5.4394,5.4479,59300.0
2011-12-30 12:45:00,6.38,6.39,6.37,6.39,32400.0,5.4565,5.465,5.4479,5.465,32400.0
2011-12-30 12:50:00,6.38,6.39,6.37,6.38,51600.0,5.4565,5.465,5.4479,5.4565,51600.0
2011-12-30 12:55:00,6.38,6.38,6.37,6.37,20600.0,5.4565,5.4565,5.4479,5.4479,20600.0
2011-12-30 13:00:00,6.37,6.38,6.37,6.37,14300.0,5.4479,5.4565,5.4479,5.4479,14300.0
2011-12-30 13:05:00,6.37,6.38,6.37,6.38,32200.0,5.4479,5.4565,5.4479,5.4565,32200.0
2011-12-30 13:10:00,6.37,6.38,6.36,6.36,28300.0,5.4479,5.4565,5.4394,5.4394,28300.0
2011-12-30 13:15:00,6.37,6.37,6.36,6.37,56600.0,5.4479,5.4479,5.4394,5.4479,56600.0
2011-12-30 13:20:00,6.37,6.38,6.36,6.37,100700.0,5.4479,5.4565,5.4394,5.4479,100700.0
2011-12-30 13:25:00,6.37,6.37,6.36,6.37,47000.0,5.4479,5.4479,5.4394,5.4479,47000.0
2011-12-30 13:30:00,6.36,6.38,6.36,6.38,68500.0,5.4394,5.4565,5.4394,5.4565,68500.0
2011-12-30 13:35:00,6.38,6.38,6.36,6.37,45400.0,5.4565,5.4565,5.4394,5.4479,45400.0
2011-12-30 13:40:00,6.37,6.37,6.36,6.37,24000.0,5.4479,5.4479,5.4394,5.4479,24000.0
2011-12-30 13:45:00,6.37,6.37,6.35,6.36,35300.0,5.4479,5.4479,5.4308,5.4394,35300.0
2011-12-30 13:50:00,6.36,6.37,6.35,6.36,88300.0,5.4394,5.4479,5.4308,5.4394,88300.0
2011-12-30 13:55:00,6.36,6.37,6.36,6.36,9000.0,5.4394,5.4479,5.4394,5.4394,9000.0
2011-12-30 14:00:00,6.36,6.37,6.34,6.35,93100.0,5.4394,5.4479,5.4223,5.4308,93100.0
2011-12-30 14:05:00,6.35,6.36,6.34,6.35,94900.0,5.4308,5.4394,5.4223,5.4308,94900.0
2011-12-30 14:10:00,6.35,6.36,6.34,6.34,41000.0,5.4308,5.4394,5.4223,5.4223,41000.0
2011-12-30 14:15:00,6.35,6.35,6.34,6.35,4500.0,5.4308,5.4308,5.4223,5.4308,4500.0
2011-12-30 14:20:00,6.35,6.35,6.32,6.33,127700.0,5.4308,5.4308,5.4052,5.4137,127700.0
2011-12-30 14:25:00,6.33,6.33,6.31,6.31,41200.0,5.4137,5.4137,5.3966,5.3966,41200.0
2011-12-30 14:30:00,6.31,6.32,6.31,6.31,61300.0,5.3966,5.4052,5.3966,5.3966,61300.0
2011-12-30 14:35:00,6.3,6.33,6.3,6.32,97900.0,5.388,5.4137,5.388,5.4052,97900.0
2011-12-30 14:40:00,6.33,6.33,6.32,6.33,28600.0,5.4137,5.4137,5.4052,5.4137,28600.0
2011-12-30 14:45:00,6.32,6.33,6.28,6.28,241000.0,5.4052,5.4137,5.3709,5.3709,241000.0
2011-12-30 14:50:00,6.28,6.29,6.27,6.28,168500.0,5.3709,5.3795,5.3624,5.3709,168500.0
2011-12-30 14:55:00,6.29,6.29,6.28,6.28,37500.0,5.3795,5.3795,5.3709,5.3709,37500.0
2011-12-30 15:00:00,6.29,6.31,6.28,6.31,57200.0,5.3795,5.3966,5.3709,5.3966,57200.0
2011-12-30 15:05:00,6.31,6.31,6.3,6.31,30200.0,5.3966,5.3966,5.388,5.3966,30200.0
2011-12-30 15:10:00,6.3,6.32,6.3,6.32,53300.0,5.388,5.4052,5.388,5.4052,53300.0
2011-12-30 15:15:00,6.32,6.32,6.31,6.32,20400.0,5.4052,5.4052,5.3966,5.4052,20400.0
2011-12-30 15:20:00,6.32,6.34,6.31,6.34,54100.0,5.4052,5.4223,5.3966,5.4223,54100.0
2011-12-30 15:25:00,6.33,6.34,6.33,6.34,28100.0,5.4137,5.4223,5.4137,5.4223,28100.0
2011-12-30 15:30:00,6.34,6.34,6.33,6.34,22400.0,5.4223,5.4223,5.4137,5.4223,22400.0
2011-12-30 15:35:00,6.34,6.34,6.33,6.34,31700.0,5.4223,5.4223,5.4137,5.4223,31700.0
2011-12-30 15:40:00,6.34,6.38,6.33,6.36,305400.0,5.4223,5.4565,5.4137,5.4394,305400.0
2011-12-30 15:45:00,6.35,6.36,6.31,6.31,221100.0,5.4308,5.4394,5.3966,5.3966,221100.0
2011-12-30 15:50:00,6.31,6.32,6.29,6.31,322700.0,5.3966,5.4052,5.3795,5.3966,322700.0
2011-12-30 15:55:00,6.31,6.31,6.3,6.3,351000.0,5.3966,5.3966,5.388,5.388,351000.0
2012-01-03 09:30:00,6.47,6.57,6.45,6.56,288100.0,5.5334,5.619,5.5163,5.6104,288100.0
2012-01-03 09:35:00,6.56,6.57,6.52,6.54,77800.0,5.6104,5.619,5.5762,5.5933,77800.0
2012-01-03 09:40:00,6.54,6.55,6.51,6.51,71900.0,5.5933,5.6019,5.5677,5.5677,71900.0
2012-01-03 09:45:00,6.51,6.52,6.49,6.51,74100.0,5.5677,5.5762,5.5505,5.5677,74100.0
2012-01-03 09:50:00,6.52,6.52,6.51,6.51,27400.0,5.5762,5.5762,5.5677,5.5677,27400.0
2012-01-03 09:55:00,6.52,6.53,6.51,6.52,68700.0,5.5762,5.5848,5.5677,5.5762,68700.0
2012-01-03 10:00:00,6.51,6.58,6.5,6.57,207000.0,5.5677,5.6275,5.5591,5.619,207000.0
2012-01-03 10:05:00,6.58,6.6,6.58,6.6,170000.0,5.6275,5.6446,5.6275,5.6446,170000.0
2012-01-03 10:10:00,6.59,6.61,6.59,6.61,152100.0,5.6361,5.6532,5.6361,5.6532,152100.0
2012-01-03 10:15:00,6.61,6.66,6.6,6.65,325600.0,5.6532,5.6959,5.6446,5.6874,325600.0
2012-01-03 10:20:00,6.66,6.68,6.65,6.68,113300.0,5.6959,5.713,5.6874,5.713,113300.0
2012-01-03 10:25:00,6.68,6.69,6.64,6.69,396000.0,5.713,5.7216,5.6788,5.7216,396000.0
2012-01-03 10:30:00,6.69,6.71,6.68,6.7,224700.0,5.7216,5.7387,5.713,5.7301,224700.0
2012-01-03 10:35:00,6.71,6.75,6.7,6.71,332000.0,5.7387,5.7729,5.7301,5.7387,332000.0
2012-01-03 10:40:00,6.72,6.72,6.7,6.71,89000.0,5.7473,5.7473,5.7301,5.7387,89000.0
2012-01-03 10:45:00,6.72,6.72,6.71,6.72,62500.0,5.7473,5.7473,5.7387,5.7473,62500.0
2012-01-03 10:50:00,6.72,6.72,6.71,6.72,27400.0,5.7473,5.7473,5.7387,5.7473,27400.0
2012-01-03 10:55:00,6.72,6.72,6.7,6.7,68300.0,5.7473,5.7473,5.7301,5.7301,68300.0
2012-01-03 11:00:00,6.71,6.71,6.66,6.67,93400.0,5.7387,5.7387,5.6959,5.7045,93400.0
2012-01-03 11:05:00,6.66,6.7,6.66,6.7,187500.0,5.6959,5.7301,5.6959,5.7301,187500.0
2012-01-03 11:10:00,6.69,6.73,6.69,6.73,130000.0,5.7216,5.7558,5.7216,5.7558,130000.0
2012-01-03 11:15:00,6.73,6.73,6.72,6.73,112300.0,5.7558,5.7558,5.7473,5.7558,112300.0
2012-01-03 11:20:00,6.73,6.73,6.72,6.73,132800.0,5.7558,5.7558,5.7473,5.7558,132800.0
2012-01-03 11:25:00,6.73,6.73,6.69,6.7,119600.0,5.7558,5.7558,5.7216,5.7301,119600.0
2012-01-03 11:30:00,6.7,6.7,6.69,6.69,30200.0,5.7301,5.7301,5.7216,5.7216,30200.0
2012-01-03 11:35:00,6.7,6.7,6.69,6.7,44500.0,5.7301,5.7301,5.7216,5.7301,44500.0
2012-01-03 11:40:00,6.69,6.69,6.61,6.62,243000.0,5.7216,5.7216,5.6532,5.6617,243000.0
2012-01-03 11:45:00,6.63,6.64,6.62,6.64,149700.0,5.6703,5.6788,5.6617,5.6788,149700.0
2012-01-03 11:50:00,6.64,6.65,6.63,6.64,168100.0,5.6788,5.6874,5.6703,5.6788,168100.0
2012-01-03 11:55:00,6.65,6.65,6.63,6.63,95000.0,5.6874,5.6874,5.6703,5.6703,95000.0
2012-01-03 12:00:00,6.63,6.63,6.58,6.6,173300.0,5.6703,5.6703,5.6275,5.6446,173300.0
2012-01-03 12:05:00,6.6,6.6,6.59,6.6,15000.0,5.6446,5.6446,5.6361,5.6446,15000.0
2012-01-03 12:10:00,6.6,6.6,6.59,6.6,132400.0,5.6446,5.6446,5.6361,5.6446,132400.0
2012-01-03 12:15:00,6.6,6.61,6.59,6.61,38800.0,5.6446,5.6532,5.6361,5.6532,38800.0
2012-01-03 12:20:00,6.61,6.61,6.59,6.6,71700.0,5.6532,5.6532,5.6361,5.6446,71700.0
2012-01-03 12:25:00,6.6,6.62,6.6,6.62,28300.0,5.6446,5.6617,5.6446,5.6617,28300.0
2012-01-03 12:30:00,6.61,6.62,6.58,6.59,226300.0,5.6532,5.6617,5.6275,5.6361,226300.0
2012-01-03 12:35:00,6.58,6.59,6.54,6.56,168300.0,5.6275,5.6361,5.5933,5.6104,168300.0
2012-01-03 12:40:00,6.56,6.56,6.55,6.56,28100.0,5.6104,5.6104,5.6019,5.6104,28100.0
2012-01-03 12:45:00,6.56,6.56,6.54,6.54,104000.0,5.6104,5.6104,5.5933,5.5933,104000.0
2012-01-03 12:50:00,6.54,6.55,6.53,6.54,53800.0,5.5933,5.6019,5.5848,5.5933,53800.0
2012-01-03 12:55:00,6.54,6.56,6.54,6.55,63100.0,5.5933,5.6104,5.5933,5.6019,63100.0
2012-01-03 13:00:00,6.56,6.57,6.55,6.57,94600.0,5.6104,5.619,5.6019,5.619,94600.0
2012-01-03 13:05:00,6.57,6.57,6.55,6.55,136400.0,5.619,5.619,5.6019,5.6019,136400.0
2012-01-03 13:10:00,6.56,6.56,6.55,6.56,18900.0,5.6104,5.6104,5.6019,5.6104,18900.0
2012-01-03 13:15:00,6.56,6.56,6.55,6.55,66500.0,5.6104,5.6104,5.6019,5.6019,66500.0
2012-01-03 13:20:00,6.56,6.56,6.55,6.56,27000.0,5.6104,5.6104,5.6019,5.6104,27000.0
2012-01-03 13:25:00,6.56,6.56,6.55,6.56,16200.0,5.6104,5.6104,5.6019,5.6104,16200.0
2012-01-03 13:30:00,6.56,6.56,6.53,6.53,105200.0,5.6104,5.6104,5.5848,5.5848,105200.0
2012-01-03 13:35:00,6.54,6.54,6.5,6.51,45900.0,5.5933,5.5933,5.5591,5.5677,45900.0
2012-01-03 13:40:00,6.5,6.53,6.5,6.53,94400.0,5.5591,5.5848,5.5591,5.5848,94400.0
2012-01-03 13:45:00,6.53,6.53,6.51,6.53,91300.0,5.5848,5.5848,5.5677,5.5848,91300.0
2012-01-03 13:50:00,6.53,6.53,6.5,6.51,189900.0,5.5848,5.5848,5.5591,5.5677,189900.0
2012-01-03 13:55:00,6.5,6.51,6.48,6.49,172200.0,5.5591,5.5677,5.542,5.5505,172200.0
2012-01-03 14:00:00,6.49,6.51,6.48,6.5,72000.0,5.5505,5.5677,5.542,5.5591,72000.0
2012-01-03 14:05:00,6.51,6.51,6.5,6.5,63000.0,5.5677,5.5677,5.5591,5.5591,63000.0
2012-01-03 14:10:00,6.5,6.51,6.5,6.51,19700.0,5.5591,5.5677,5.5591,5.5677,19700.0
2012-01-03 14:15:00,6.51,6.51,6.49,6.51,136400.0,5.5677,5.5677,5.5505,5.5677,136400.0
2012-01-03 14:20:00,6.51,6.51,6.5,6.5,13900.0,5.5677,5.5677,5.5591,5.5591,13900.0
2012-01-03 14:25:00,6.51,6.51,6.49,6.5,62100.0,5.5677,5.5677,5.5505,5.5591,62100.0
2012-01-03 14:30:00,6.5,6.5,6.49,6.5,17700.0,5.5591,5.5591,5.5505,5.5591,17700.0
2012-01-03 14:35:00,6.5,6.5,6.48,6.49,121700.0,5.5591,5.5591,5.542,5.5505,121700.0
2012-01-03 14:40:00,6.48,6.5,6.48,6.5,84600.0,5.542,5.5591,5.542,5.5591,84600.0
2012-01-03 14:45:00,6.5,6.5,6.49,6.5,63700.0,5.5591,5.5591,5.5505,5.5591,63700.0
2012-01-03 14:50:00,6.5,6.51,6.49,6.5,135100.0,5.5591,5.5677,5.5505,5.5591,135100.0
2012-01-03 14:55:00,6.49,6.52,6.49,6.51,115600.0,5.5505,5.5762,5.5505,5.5677,115600.0
2012-01-03 15:00:00,6.5,6.51,6.5,6.5,94700.0,5.5591,5.5677,5.5591,5.5591,94700.0
2012-01-03 15:05:00,6.5,6.51,6.49,6.51,56000.0,5.5591,5.5677,5.5505,5.5677,56000.0
2012-01-03 15:10:00,6.5,6.53,6.5,6.53,167000.0,5.5591,5.5848,5.5591,5.5848,167000.0
2012-01-03 15:15:00,6.53,6.54,6.52,6.53,164800.0,5.5848,5.5933,5.5762,5.5848,164800.0
2012-01-03 15:20:00,6.53,6.53,6.5,6.5,128000.0,5.5848,5.5848,5.5591,5.5591,128000.0
2012-01-03 15:25:00,6.5,6.52,6.5,6.52,150900.0,5.5591,5.5762,5.5591,5.5762,150900.0
2012-01-03 15:30:00,6.52,6.53,6.51,6.53,92600.0,5.5762,5.5848,5.5677,5.5848,92600.0
2012-01-03 15:35:00,6.53,6.53,6.52,6.52,69800.0,5.5848,5.5848,5.5762,5.5762,69800.0
2012-01-03 15:40:00,6.53,6.54,6.52,6.54,114100.0,5.5848,5.5933,5.5762,5.5933,114100.0
2012-01-03 15:45:00,6.54,6.54,6.53,6.53,204500.0,5.5933,5.5933,5.5848,5.5848,204500.0
2012-01-03 15:50:00,6.54,6.54,6.48,6.51,680100.0,5.5933,5.5933,5.542,5.5677,680100.0
2012-01-03 15:55:00,6.51,6.52,6.5,6.51,391900.0,5.5677,5.5762,5.5591,5.5677,391900.0
2012-01-04 09:30:00,6.48,6.5,6.43,6.45,113000.0,5.542,5.5591,5.4992,5.5163,113000.0
2012-01-04 09:35:00,6.44,6.44,6.4,6.42,86800.0,5.5078,5.5078,5.4736,5.4907,86800.0
2012-01-04 09:40:00,6.43,6.43,6.41,6.43,66400.0,5.4992,5.4992,5.4821,5.4992,66400.0
2012-01-04 09:45:00,6.43,6.43,6.4,6.42,225400.0,5.4992,5.4992,5.4736,5.4907,225400.0
2012-01-04 09:50:00,6.43,6.44,6.42,6.44,40200.0,5.4992,5.5078,5.4907,5.5078,40200.0
2012-01-04 09:55:00,6.44,6.44,6.4,6.42,175400.0,5.5078,5.5078,5.4736,5.4907,175400.0
2012-01-04 10:00:00,6.42,6.42,6.4,6.4,47500.0,5.4907,5.4907,5.4736,5.4736,47500.0
2012-01-04 10:05:00,6.4,6.41,6.4,6.41,19700.0,5.4736,5.4821,5.4736,5.4821,19700.0
2012-01-04 10:10:00,6.41,6.41,6.37,6.38,266000.0,5.4821,5.4821,5.4479,5.4565,266000.0
2012-01-04 10:15:00,6.37,6.4,6.37,6.4,236800.0,5.4479,5.4736,5.4479,5.4736,236800.0
2012-01-04 10:20:00,6.4,6.42,6.39,6.42,218300.0,5.4736,5.4907,5.465,5.4907,218300.0
2012-01-04 10:25:00,6.42,6.42,6.41,6.41,128700.0,5.4907,5.4907,5.4821,5.4821,128700.0
2012-01-04 10:30:00,6.41,6.42,6.37,6.37,110000.0,5.4821,5.4907,5.4479,5.4479,110000.0
2012-01-04 10:35:00,6.38,6.38,6.37,6.37,34700.0,5.4565,5.4565,5.4479,5.4479,34700.0
2012-01-04 10:40:00,6.38,6.38,6.37,6.38,81400.0,5.4565,5.4565,5.4479,5.4565,81400.0
2012-01-04 10:45:00,6.38,6.41,6.37,6.41,303600.0,5.4565,5.4821,5.4479,5.4821,303600.0
2012-01-04 10:50:00,6.41,6.44,6.4,6.43,265100.0,5.4821,5.5078,5.4736,5.4992,265100.0
2012-01-04 10:55:00,6.43,6.44,6.42,6.44,104600.0,5.4992,5.5078,5.4907,5.5078,104600.0
2012-01-04 11:00:00,6.44,6.47,6.43,6.47,419800.0,5.5078,5.5334,5.4992,5.5334,419800.0
2012-01-04 11:05:00,6.47,6.48,6.46,6.46,68800.0,5.5334,5.542,5.5249,5.5249,68800.0
2012-01-04 11:10:00,6.47,6.47,6.46,6.46,14500.0,5.5334,5.5334,5.5249,5.5249,14500.0
2012-01-04 11:15:00,6.46,6.47,6.46,6.47,10400.0,5.5249,5.5334,5.5249,5.5334,10400.0
2012-01-04 11:20:00,6.46,6.47,6.45,6.45,106200.0,5.5249,5.5334,5.5163,5.5163,106200.0
2012-01-04 11:25:00,6.46,6.46,6.42,6.43,402500.0,5.5249,5.5249,5.4907,5.4992,402500.0
2012-01-04 11:30:00,6.43,6.43,6.42,6.42,37300.0,5.4992,5.4992,5.4907,5.4907,37300.0
2012-01-04 11:35:00,6.43,6.44,6.42,6.44,244700.0,5.4992,5.5078,5.4907,5.5078,244700.0
2012-01-04 11:40:00,6.44,6.44,6.43,6.44,72100.0,5.5078,5.5078,5.4992,5.5078,72100.0
2012-01-04 11:45:00,6.44,6.44,6.43,6.44,34900.0,5.5078,5.5078,5.4992,5.5078,34900.0
2012-01-04 11:50:00,6.45,6.46,6.44,6.45,427700.0,5.5163,5.5249,5.5078,5.5163,427700.0
2012-01-04 11:55:00,6.45,6.46,6.45,6.46,15800.0,5.5163,5.5249,5.5163,5.5249,15800.0
2012-01-04 12:00:00,6.46,6.48,6.46,6.47,237200.0,5.5249,5.542,5.5249,5.5334,237200.0
2012-01-04 12:05:00,6.47,6.51,6.47,6.51,222200.0,5.5334,5.5677,5.5334,5.5677,222200.0
2012-01-04 12:10:00,6.51,6.51,6.5,6.5,28400.0,5.5677,5.5677,5.5591,5.5591,28400.0
2012-01-04 12:15:00,6.51,6.51,6.5,6.5,56700.0,5.5677,5.5677,5.5591,5.5591,56700.0
2012-01-04 12:20:00,6.51,6.51,6.5,6.5,29300.0,5.5677,5.5677,5.5591,5.5591,29300.0
2012-01-04 12:25:00,6.5,6.54,6.5,6.53,130800.0,5.5591,5.5933,5.5591,5.5848,130800.0
2012-01-04 12:30:00,6.53,6.54,6.52,6.53,148800.0,5.5848,5.5933,5.5762,5.5848,148800.0
2012-01-04 12:35:00,6.53,6.53,6.52,6.53,20000.0,5.5848,5.5848,5.5762,5.5848,20000.0
2012-01-04 12:40:00,6.53,6.53,6.52,6.53,33200.0,5.5848,5.5848,5.5762,5.5848,33200.0
2012-01-04 12:45:00,6.53,6.54,6.52,6.53,70400.0,5.5848,5.5933,5.5762,5.5848,70400.0
2012-01-04 12:50:00,6.52,6.53,6.52,6.53,13800.0,5.5762,5.5848,5.5762,5.5848,13800.0
2012-01-04 12:55:00,6.52,6.55,6.52,6.54,71900.0,5.5762,5.6019,5.5762,5.5933,71900.0
2012-01-04 13:00:00,6.54,6.54,6.52,6.52,122300.0,5.5933,5.5933,5.5762,5.5762,122300.0
2012-01-04 13:05:00,6.52,6.53,6.52,6.53,14100.0,5.5762,5.5848,5.5762,5.5848,14100.0
2012-01-04 13:10:00,6.53,6.53,6.52,6.53,15900.0,5.5848,5.5848,5.5762,5.5848,15900.0
2012-01-04 13:15:00,6.53,6.53,6.52,6.53,36100.0,5.5848,5.5848,5.5762,5.5848,36100.0
2012-01-04 13:20:00,6.52,6.53,6.52,6.52,20100.0,5.5762,5.5848,5.5762,5.5762,20100.0
2012-01-04 13:25:00,6.53,6.54,6.52,6.54,64000.0,5.5848,5.5933,5.5762,5.5933,64000.0
2012-01-04 13:30:00,6.54,6.54,6.51,6.52,78800.0,5.5933,5.5933,5.5677,5.5762,78800.0
2012-01-04 13:35:00,6.51,6.52,6.5,6.5,117500.0,5.5677,5.5762,5.5591,5.5591,117500.0
2012-01-04 13:40:00,6.5,6.53,6.5,6.53,84200.0,5.5591,5.5848,5.5591,5.5848,84200.0
2012-01-04 13:45:00,6.53,6.55,6.52,6.55,48600.0,5.5848,5.6019,5.5762,5.6019,48600.0
2012-01-04 13:50:00,6.55,6.55,6.53,6.54,74000.0,5.6019,5.6019,5.5848,5.5933,74000.0
2012-01-04 13:55:00,6.54,6.56,6.54,6.55,361500.0,5.5933,5.6104,5.5933,5.6019,361500.0
2012-01-04 14:00:00,6.55,6.55,6.54,6.55,25300.0,5.6019,5.6019,5.5933,5.6019,25300.0
2012-01-04 14:05:00,6.55,6.55,6.53,6.54,77500.0,5.6019,5.6019,5.5848,5.5933,77500.0
2012-01-04 14:10:00,6.53,6.54,6.51,6.51,123900.0,5.5848,5.5933,5.5677,5.5677,123900.0
2012-01-04 14:15:00,6.51,6.52,6.5,6.5,327900.0,5.5677,5.5762,5.5591,5.5591,327900.0
2012-01-04 14:20:00,6.5,6.51,6.49,6.49,83100.0,5.5591,5.5677,5.5505,5.5505,83100.0
2012-01-04 14:25:00,6.49,6.49,6.47,6.48,53100.0,5.5505,5.5505,5.5334,5.542,53100.0
2012-01-04 14:30:00,6.47,6.5,6.47,6.5,268900.0,5.5334,5.5591,5.5334,5.5591,268900.0
2012-01-04 14:35:00,6.5,6.51,6.49,6.5,82400.0,5.5591,5.5677,5.5505,5.5591,82400.0
2012-01-04 14:40:00,6.49,6.52,6.49,6.52,63900.0,5.5505,5.5762,5.5505,5.5762,63900.0
2012-01-04 14:45:00,6.52,6.53,6.51,6.52,107000.0,5.5762,5.5848,5.5677,5.5762,107000.0
2012-01-04 14:50:00,6.52,6.53,6.51,6.53,82100.0,5.5762,5.5848,5.5677,5.5848,82100.0
2012-01-04 14:55:00,6.53,6.53,6.52,6.53,42600.0,5.5848,5.5848,5.5762,5.5848,42600.0
2012-01-04 15:00:00,6.52,6.53,6.51,6.53,128000.0,5.5762,5.5848,5.5677,5.5848,128000.0
2012-01-04 15:05:00,6.53,6.54,6.52,6.54,60800.0,5.5848,5.5933,5.5762,5.5933,60800.0
2012-01-04 15:10:00,6.54,6.55,6.53,6.55,93900.0,5.5933,5.6019,5.5848,5.6019,93900.0
2012-01-04 15:15:00,6.54,6.55,6.54,6.55,31700.0,5.5933,5.6019,5.5933,5.6019,31700.0
2012-01-04 15:20:00,6.55,6.55,6.54,6.54,27000.0,5.6019,5.6019,5.5933,5.5933,27000.0
2012-01-04 15:25:00,6.55,6.55,6.54,6.54,51000.0,5.6019,5.6019,5.5933,5.5933,51000.0
2012-01-04 15:30:00,6.54,6.57,6.54,6.57,138400.0,5.5933,5.619,5.5933,5.619,138400.0
2012-01-04 15:35:00,6.57,6.58,6.55,6.56,231300.0,5.619,5.6275,5.6019,5.6104,231300.0
2012-01-04 15:40:00,6.56,6.56,6.55,6.56,51100.0,5.6104,5.6104,5.6019,5.6104,51100.0
2012-01-04 15:45:00,6.56,6.56,6.53,6.54,155000.0,5.6104,5.6104,5.5848,5.5933,155000.0
2012-01-04 15:50:00,6.54,6.55,6.53,6.55,155300.0,5.5933,5.6019,5.5848,5.6019,155300.0
2012-01-04 15:55:00,6.54,6.55,6.54,6.54,273200.0,5.5933,5.6019,5.5933,5.5933,273200.0
2012-01-05 09:30:00,6.5,6.54,6.47,6.54,105200.0,5.5591,5.5933,5.5334,5.5933,105200.0
2012-01-05 09:35:00,6.54,6.54,6.51,6.52,32700.0,5.5933,5.5933,5.5677,5.5762,32700.0
2012-01-05 09:40:00,6.52,6.52,6.45,6.45,77100.0,5.5762,5.5762,5.5163,5.5163,77100.0
2012-01-05 09:45:00,6.45,6.49,6.45,6.45,114000.0,5.5163,5.5505,5.5163,5.5163,114000.0
2012-01-05 09:50:00,6.46,6.52,6.46,6.52,52800.0,5.5249,5.5762,5.5249,5.5762,52800.0
2012-01-05 09:55:00,6.52,6.54,6.52,6.53,102100.0,5.5762,5.5933,5.5762,5.5848,102100.0
2012-01-05 10:00:00,6.53,6.57,6.49,6.56,144300.0,5.5848,5.619,5.5505,5.6104,144300.0
2012-01-05 10:05:00,6.56,6.61,6.54,6.61,139000.0,5.6104,5.6532,5.5933,5.6532,139000.0
2012-01-05 10:10:00,6.61,6.61,6.58,6.58,76100.0,5.6532,5.6532,5.6275,5.6275,76100.0
2012-01-05 10:15:00,6.59,6.64,6.58,6.64,120700.0,5.6361,5.6788,5.6275,5.6788,120700.0
2012-01-05 10:20:00,6.64,6.65,6.61,6.65,111000.0,5.6788,5.6874,5.6532,5.6874,111000.0
2012-01-05 10:25:00,6.65,6.67,6.64,6.67,107200.0,5.6874,5.7045,5.6788,5.7045,107200.0
2012-01-05 10:30:00,6.67,6.69,6.67,6.68,230700.0,5.7045,5.7216,5.7045,5.713,230700.0
2012-01-05 10:35:00,6.68,6.68,6.66,6.68,174500.0,5.713,5.713,5.6959,5.713,174500.0
2012-01-05 10:40:00,6.68,6.68,6.66,6.66,101600.0,5.713,5.713,5.6959,5.6959,101600.0
2012-01-05 10:45:00,6.67,6.67,6.65,6.65,73700.0,5.7045,5.7045,5.6874,5.6874,73700.0
2012-01-05 10:50:00,6.66,6.66,6.61,6.62,83700.0,5.6959,5.6959,5.6532,5.6617,83700.0
2012-01-05 10:55:00,6.61,6.62,6.57,6.62,201800.0,5.6532,5.6617,5.619,5.6617,201800.0
2012-01-05 11:00:00,6.62,6.63,6.61,6.63,76900.0,5.6617,5.6703,5.6532,5.6703,76900.0
2012-01-05 11:05:00,6.63,6.63,6.61,6.62,70100.0,5.6703,5.6703,5.6532,5.6617,70100.0
2012-01-05 11:10:00,6.62,6.62,6.6,6.61,40300.0,5.6617,5.6617,5.6446,5.6532,40300.0
2012-01-05 11:15:00,6.61,6.62,6.61,6.62,70400.0,5.6532,5.6617,5.6532,5.6617,70400.0
2012-01-05 11:20:00,6.62,6.66,6.61,6.65,125600.0,5.6617,5.6959,5.6532,5.6874,125600.0
2012-01-05 11:25:00,6.65,6.68,6.65,6.68,156200.0,5.6874,5.713,5.6874,5.713,156200.0
2012-01-05 11:30:00,6.68,6.69,6.68,6.69,80700.0,5.713,5.7216,5.713,5.7216,80700.0
2012-01-05 11:35:00,6.69,6.73,6.68,6.72,245100.0,5.7216,5.7558,5.713,5.7473,245100.0
2012-01-05 11:40:00,6.72,6.73,6.72,6.72,78900.0,5.7473,5.7558,5.7473,5.7473,78900.0
2012-01-05 11:45:00,6.73,6.74,6.7,6.74,234000.0,5.7558,5.7644,5.7301,5.7644,234000.0
2012-01-05 11:50:00,6.74,6.74,6.73,6.73,29500.0,5.7644,5.7644,5.7558,5.7558,29500.0
2012-01-05 11:55:00,6.74,6.75,6.73,6.74,139200.0,5.7644,5.7729,5.7558,5.7644,139200.0
2012-01-05 12:00:00,6.73,6.75,6.72,6.75,126400.0,5.7558,5.7729,5.7473,5.7729,126400.0
2012-01-05 12:05:00,6.75,6.77,6.74,6.76,88000.0,5.7729,5.79,5.7644,5.7815,88000.0
2012-01-05 12:10:00,6.77,6.78,6.76,6.78,62600.0,5.79,5.7986,5.7815,5.7986,62600.0
2012-01-05 12:15:00,6.78,6.79,6.77,6.79,81200.0,5.7986,5.8071,5.79,5.8071,81200.0
2012-01-05 12:20:00,6.79,6.79,6.75,6.77,150900.0,5.8071,5.8071,5.7729,5.79,150900.0
2012-01-05 12:25:00,6.77,6.8,6.77,6.79,114000.0,5.79,5.8157,5.79,5.8071,114000.0
2012-01-05 12:30:00,6.79,6.8,6.78,6.8,67900.0,5.8071,5.8157,5.7986,5.8157,67900.0
2012-01-05 12:35:00,6.79,6.8,6.79,6.79,52200.0,5.8071,5.8157,5.8071,5.8071,52200.0
2012-01-05 12:40:00,6.8,6.83,6.79,6.83,149700.0,5.8157,5.8413,5.8071,5.8413,149700.0
2012-01-05 12:45:00,6.83,6.86,6.82,6.85,145600.0,5.8413,5.867,5.8328,5.8584,145600.0
2012-01-05 12:50:00,6.84,6.85,6.82,6.83,141000.0,5.8499,5.8584,5.8328,5.8413,141000.0
2012-01-05 12:55:00,6.84,6.88,6.83,6.88,260900.0,5.8499,5.8841,5.8413,5.8841,260900.0
2012-01-05 13:00:00,6.87,6.9,6.87,6.9,233700.0,5.8755,5.9012,5.8755,5.9012,233700.0
2012-01-05 13:05:00,6.9,6.92,6.89,6.92,123000.0,5.9012,5.9183,5.8926,5.9183,123000.0
2012-01-05 13:10:00,6.92,6.92,6.9,6.91,193800.0,5.9183,5.9183,5.9012,5.9097,193800.0
2012-01-05 13:15:00,6.9,6.94,6.89,6.94,553700.0,5.9012,5.9354,5.8926,5.9354,553700.0
2012-01-05 13:20:00,6.94,6.95,6.92,6.93,132900.0,5.9354,5.944,5.9183,5.9269,132900.0
2012-01-05 13:25:00,6.93,6.94,6.92,6.93,68300.0,5.9269,5.9354,5.9183,5.9269,68300.0
2012-01-05 13:30:00,6.93,6.95,6.93,6.94,132300.0,5.9269,5.944,5.9269,5.9354,132300.0
2012-01-05 13:35:00,6.94,6.94,6.9,6.9,113300.0,5.9354,5.9354,5.9012,5.9012,113300.0
2012-01-05 13:40:00,6.91,6.95,6.91,6.95,199700.0,5.9097,5.944,5.9097,5.944,199700.0
2012-01-05 13:45:00,6.95,6.97,6.95,6.95,154000.0,5.944,5.9611,5.944,5.944,154000.0
2012-01-05 13:50:00,6.95,6.97,6.95,6.97,59800.0,5.944,5.9611,5.944,5.9611,59800.0
2012-01-05 13:55:00,6.97,6.97,6.95,6.96,119800.0,5.9611,5.9611,5.944,5.9525,119800.0
2012-01-05 14:00:00,6.95,6.96,6.95,6.95,31100.0,5.944,5.9525,5.944,5.944,31100.0
2012-01-05 14:05:00,6.96,6.98,6.9,6.94,431200.0,5.9525,5.9696,5.9012,5.9354,431200.0
2012-01-05 14:10:00,6.94,6.97,6.93,6.96,153100.0,5.9354,5.9611,5.9269,5.9525,153100.0
2012-01-05 14:15:00,6.95,6.96,6.94,6.96,325700.0,5.944,5.9525,5.9354,5.9525,325700.0
2012-01-05 14:20:00,6.96,6.96,6.95,6.95,41700.0,5.9525,5.9525,5.944,5.944,41700.0
2012-01-05 14:25:00,6.96,6.97,6.91,6.93,220000.0,5.9525,5.9611,5.9097,5.9269,220000.0
2012-01-05 14:30:00,6.93,6.94,6.92,6.94,57900.0,5.9269,5.9354,5.9183,5.9354,57900.0
2012-01-05 14:35:00,6.94,6.94,6.92,6.93,110900.0,5.9354,5.9354,5.9183,5.9269,110900.0
2012-01-05 14:40:00,6.93,6.95,6.92,6.93,76000.0,5.9269,5.944,5.9183,5.9269,76000.0
2012-01-05 14:45:00,6.93,6.94,6.93,6.94,40500.0,5.9269,5.9354,5.9269,5.9354,40500.0
2012-01-05 14:50:00,6.93,6.96,6.93,6.96,417500.0,5.9269,5.9525,5.9269,5.9525,417500.0
2012-01-05 14:55:00,6.96,6.97,6.95,6.96,84000.0,5.9525,5.9611,5.944,5.9525,84000.0
2012-01-05 15:00:00,6.96,6.99,6.95,6.98,152400.0,5.9525,5.9782,5.944,5.9696,152400.0
2012-01-05 15:05:00,6.97,7.01,6.97,7.01,363800.0,5.9611,5.9953,5.9611,5.9953,363800.0
2012-01-05 15:10:00,7.01,7.02,7.0,7.01,387900.0,5.9953,6.0038,5.9867,5.9953,387900.0
2012-01-05 15:15:00,7.02,7.05,7.01,7.02,239100.0,6.0038,6.0295,5.9953,6.0038,239100.0
2012-01-05 15:20:00,7.02,7.03,6.99,6.99,311600.0,6.0038,6.0124,5.9782,5.9782,311600.0
2012-01-05 15:25:00,6.99,7.0,6.98,7.0,148900.0,5.9782,5.9867,5.9696,5.9867,148900.0
2012-01-05 15:30:00,7.0,7.0,6.98,6.98,170000.0,5.9867,5.9867,5.9696,5.9696,170000.0
2012-01-05 15:35:00,6.99,6.99,6.97,6.98,385100.0,5.9782,5.9782,5.9611,5.9696,385100.0
2012-01-05 15:40:00,6.98,7.01,6.97,7.0,395900.0,5.9696,5.9953,5.9611,5.9867,395900.0
2012-01-05 15:45:00,7.0,7.02,7.0,7.02,308300.0,5.9867,6.0038,5.9867,6.0038,308300.0
2012-01-05 15:50:00,7.01,7.03,7.0,7.02,642500.0,5.9953,6.0124,5.9867,6.0038,642500.0
2012-01-05 15:55:00,7.03,7.08,7.02,7.05,1720700.0,6.0124,6.0551,6.0038,6.0295,1720700.0
2012-01-06 09:30:00,7.07,7.1,7.03,7.03,468000.0,6.0466,6.0722,6.0124,6.0124,468000.0
2012-01-06 09:35:00,7.03,7.1,7.02,7.06,244900.0,6.0124,6.0722,6.0038,6.038,244900.0
2012-01-06 09:40:00,7.06,7.07,7.02,7.06,142800.0,6.038,6.0466,6.0038,6.038,142800.0
2012-01-06 09:45:00,7.06,7.1,7.06,7.07,242400.0,6.038,6.0722,6.038,6.0466,242400.0
2012-01-06 09:50:00,7.08,7.08,7.01,7.03,220900.0,6.0551,6.0551,5.9953,6.0124,220900.0
2012-01-06 09:55:00,7.04,7.08,7.03,7.05,109300.0,6.0209,6.0551,6.0124,6.0295,109300.0
2012-01-06 10:00:00,7.05,7.06,7.03,7.04,160200.0,6.0295,6.038,6.0124,6.0209,160200.0
2012-01-06 10:05:00,7.03,7.05,7.03,7.05,111000.0,6.0124,6.0295,6.0124,6.0295,111000.0
2012-01-06 10:10:00,7.04,7.06,7.04,7.06,116300.0,6.0209,6.038,6.0209,6.038,116300.0
2012-01-06 10:15:00,7.05,7.16,7.05,7.15,319200.0,6.0295,6.1236,6.0295,6.115,319200.0
2012-01-06 10:20:00,7.14,7.14,7.1,7.14,131400.0,6.1065,6.1065,6.0722,6.1065,131400.0
2012-01-06 10:25:00,7.14,7.14,7.1,7.11,108500.0,6.1065,6.1065,6.0722,6.0808,108500.0
2012-01-06 10:30:00,7.12,7.12,7.09,7.11,139100.0,6.0894,6.0894,6.0637,6.0808,139100.0
2012-01-06 10:35:00,7.11,7.16,7.11,7.15,112500.0,6.0808,6.1236,6.0808,6.115,112500.0
2012-01-06 10:40:00,7.15,7.16,7.12,7.15,136200.0,6.115,6.1236,6.0894,6.115,136200.0
2012-01-06 10:45:00,7.15,7.2,7.15,7.19,113200.0,6.115,6.1578,6.115,6.1492,113200.0
2012-01-06 10:50:00,7.19,7.26,7.18,7.24,590500.0,6.1492,6.2091,6.1407,6.192,590500.0
2012-01-06 10:55:00,7.23,7.24,7.2,7.22,418000.0,6.1834,6.192,6.1578,6.1749,418000.0
2012-01-06 11:00:00,7.23,7.24,7.22,7.22,96400.0,6.1834,6.192,6.1749,6.1749,96400.0
2012-01-06 11:05:00,7.23,7.26,7.22,7.26,329100.0,6.1834,6.2091,6.1749,6.2091,329100.0
2012-01-06 11:10:00,7.25,7.27,7.24,7.24,176800.0,6.2005,6.2176,6.192,6.192,176800.0
2012-01-06 11:15:00,7.24,7.25,7.23,7.23,34600.0,6.192,6.2005,6.1834,6.1834,34600.0
2012-01-06 11:20:00,7.23,7.24,7.21,7.21,87000.0,6.1834,6.192,6.1663,6.1663,87000.0
2012-01-06 11:25:00,7.21,7.21,7.18,7.19,71600.0,6.1663,6.1663,6.1407,6.1492,71600.0
2012-01-06 11:30:00,7.18,7.25,7.18,7.25,131800.0,6.1407,6.2005,6.1407,6.2005,131800.0
2012-01-06 11:35:00,7.24,7.26,7.23,7.25,181100.0,6.192,6.2091,6.1834,6.2005,181100.0
2012-01-06 11:40:00,7.26,7.26,7.24,7.24,38000.0,6.2091,6.2091,6.192,6.192,38000.0
2012-01-06 11:45:00,7.25,7.28,7.25,7.26,194100.0,6.2005,6.2262,6.2005,6.2091,194100.0
2012-01-06 11:50:00,7.26,7.26,7.23,7.24,57300.0,6.2091,6.2091,6.1834,6.192,57300.0
2012-01-06 11:55:00,7.24,7.24,7.23,7.24,36100.0,6.192,6.192,6.1834,6.192,36100.0
2012-01-06 12:00:00,7.24,7.24,7.23,7.23,50700.0,6.192,6.192,6.1834,6.1834,50700.0
2012-01-06 12:05:00,7.24,7.24,7.21,7.21,106900.0,6.192,6.192,6.1663,6.1663,106900.0
2012-01-06 12:10:00,7.21,7.23,7.2,7.22,187600.0,6.1663,6.1834,6.1578,6.1749,187600.0
2012-01-06 12:15:00,7.23,7.23,7.2,7.2,106900.0,6.1834,6.1834,6.1578,6.1578,106900.0
2012-01-06 12:20:00,7.2,7.21,7.18,7.18,181500.0,6.1578,6.1663,6.1407,6.1407,181500.0
2012-01-06 12:25:00,7.18,7.18,7.15,7.15,84300.0,6.1407,6.1407,6.115,6.115,84300.0
2012-01-06 12:30:00,7.16,7.16,7.15,7.15,49500.0,6.1236,6.1236,6.115,6.115,49500.0
2012-01-06 12:35:00,7.15,7.16,7.1,7.11,220300.0,6.115,6.1236,6.0722,6.0808,220300.0
2012-01-06 12:40:00,7.11,7.12,7.07,7.11,283300.0,6.0808,6.0894,6.0466,6.0808,283300.0
2012-01-06 12:45:00,7.11,7.12,7.09,7.12,151900.0,6.0808,6.0894,6.0637,6.0894,151900.0
2012-01-06 12:50:00,7.12,7.16,7.12,7.16,99200.0,6.0894,6.1236,6.0894,6.1236,99200.0
2012-01-06 12:55:00,7.16,7.17,7.14,7.16,164800.0,6.1236,6.1321,6.1065,6.1236,164800.0
2012-01-06 13:00:00,7.16,7.19,7.14,7.19,201000.0,6.1236,6.1492,6.1065,6.1492,201000.0
2012-01-06 13:05:00,7.19,7.19,7.17,7.18,81600.0,6.1492,6.1492,6.1321,6.1407,81600.0
2012-01-06 13:10:00,7.18,7.18,7.14,7.15,133500.0,6.1407,6.1407,6.1065,6.115,133500.0
2012-01-06 13:15:00,7.14,7.16,7.14,7.16,143100.0,6.1065,6.1236,6.1065,6.1236,143100.0
2012-01-06 13:20:00,7.16,7.16,7.13,7.13,95600.0,6.1236,6.1236,6.0979,6.0979,95600.0
2012-01-06 13:25:00,7.13,7.14,7.12,7.14,121100.0,6.0979,6.1065,6.0894,6.1065,121100.0
2012-01-06 13:30:00,7.14,7.14,7.1,7.12,112400.0,6.1065,6.1065,6.0722,6.0894,112400.0
2012-01-06 13:35:00,7.13,7.13,7.11,7.12,62500.0,6.0979,6.0979,6.0808,6.0894,62500.0
2012-01-06 13:40:00,7.13,7.15,7.13,7.14,98400.0,6.0979,6.115,6.0979,6.1065,98400.0
2012-01-06 13:45:00,7.13,7.14,7.13,7.14,29500.0,6.0979,6.1065,6.0979,6.1065,29500.0
2012-01-06 13:50:00,7.14,7.16,7.12,7.16,312300.0,6.1065,6.1236,6.0894,6.1236,312300.0
2012-01-06 13:55:00,7.16,7.18,7.15,7.15,135600.0,6.1236,6.1407,6.115,6.115,135600.0
2012-01-06 14:00:00,7.15,7.16,7.15,7.16,82400.0,6.115,6.1236,6.115,6.1236,82400.0
2012-01-06 14:05:00,7.16,7.16,7.15,7.15,31700.0,6.1236,6.1236,6.115,6.115,31700.0
2012-01-06 14:10:00,7.16,7.16,7.13,7.15,166700.0,6.1236,6.1236,6.0979,6.115,166700.0
2012-01-06 14:15:00,7.15,7.16,7.14,7.14,45800.0,6.115,6.1236,6.1065,6.1065,45800.0
2012-01-06 14:20:00,7.15,7.16,7.13,7.15,231000.0,6.115,6.1236,6.0979,6.115,231000.0
2012-01-06 14:25:00,7.15,7.15,7.14,7.14,38100.0,6.115,6.115,6.1065,6.1065,38100.0
2012-01-06 14:30:00,7.14,7.15,7.14,7.15,34700.0,6.1065,6.115,6.1065,6.115,34700.0
2012-01-06 14:35:00,7.15,7.16,7.14,7.14,66100.0,6.115,6.1236,6.1065,6.1065,66100.0
2012-01-06 14:40:00,7.14,7.15,7.14,7.14,33900.0,6.1065,6.115,6.1065,6.1065,33900.0
2012-01-06 14:45:00,7.15,7.15,7.11,7.11,179900.0,6.115,6.115,6.0808,6.0808,179900.0
2012-01-06 14:50:00,7.12,7.13,7.11,7.12,59300.0,6.0894,6.0979,6.0808,6.0894,59300.0
2012-01-06 14:55:00,7.13,7.14,7.11,7.11,134400.0,6.0979,6.1065,6.0808,6.0808,134400.0
2012-01-06 15:00:00,7.11,7.12,7.11,7.11,196300.0,6.0808,6.0894,6.0808,6.0808,196300.0
2012-01-06 15:05:00,7.11,7.12,7.11,7.11,96800.0,6.0808,6.0894,6.0808,6.0808,96800.0
2012-01-06 15:10:00,7.12,7.12,7.11,7.11,85100.0,6.0894,6.0894,6.0808,6.0808,85100.0
2012-01-06 15:15:00,7.12,7.15,7.11,7.14,298000.0,6.0894,6.115,6.0808,6.1065,298000.0
2012-01-06 15:20:00,7.14,7.15,7.13,7.15,156300.0,6.1065,6.115,6.0979,6.115,156300.0
2012-01-06 15:25:00,7.14,7.15,7.12,7.12,97100.0,6.1065,6.115,6.0894,6.0894,97100.0
2012-01-06 15:30:00,7.12,7.14,7.12,7.12,190100.0,6.0894,6.1065,6.0894,6.0894,190100.0
2012-01-06 15:35:00,7.12,7.13,7.09,7.1,463100.0,6.0894,6.0979,6.0637,6.0722,463100.0
2012-01-06 15:40:00,7.09,7.11,7.09,7.11,401200.0,6.0637,6.0808,6.0637,6.0808,401200.0
2012-01-06 15:45:00,7.11,7.12,7.09,7.11,379000.0,6.0808,6.0894,6.0637,6.0808,379000.0
2012-01-06 15:50:00,7.1,7.11,7.09,7.1,300000.0,6.0722,6.0808,6.0637,6.0722,300000.0
2012-01-06 15:55:00,7.1,7.12,7.1,7.12,834900.0,6.0722,6.0894,6.0722,6.0894,834900.0
2012-01-09 09:30:00,7.15,7.22,7.13,7.21,289000.0,6.115,6.1749,6.0979,6.1663,289000.0
2012-01-09 09:35:00,7.2,7.22,7.14,7.17,136500.0,6.1578,6.1749,6.1065,6.1321,136500.0
2012-01-09 09:40:00,7.17,7.17,7.11,7.11,137000.0,6.1321,6.1321,6.0808,6.0808,137000.0
2012-01-09 09:45:00,7.11,7.15,7.1,7.14,123100.0,6.0808,6.115,6.0722,6.1065,123100.0
2012-01-09 09:50:00,7.14,7.18,7.14,7.15,84100.0,6.1065,6.1407,6.1065,6.115,84100.0
2012-01-09 09:55:00,7.14,7.15,7.11,7.14,80600.0,6.1065,6.115,6.0808,6.1065,80600.0
2012-01-09 10:00:00,7.15,7.17,7.13,7.16,161000.0,6.115,6.1321,6.0979,6.1236,161000.0
2012-01-09 10:05:00,7.17,7.24,7.16,7.24,169500.0,6.1321,6.192,6.1236,6.192,169500.0
2012-01-09 10:10:00,7.24,7.24,7.22,7.22,52200.0,6.192,6.192,6.1749,6.1749,52200.0
2012-01-09 10:15:00,7.22,7.28,7.22,7.27,299100.0,6.1749,6.2262,6.1749,6.2176,299100.0
2012-01-09 10:20:00,7.27,7.3,7.25,7.25,112400.0,6.2176,6.2433,6.2005,6.2005,112400.0
2012-01-09 10:25:00,7.25,7.26,7.23,7.26,113400.0,6.2005,6.2091,6.1834,6.2091,113400.0
2012-01-09 10:30:00,7.26,7.28,7.23,7.23,89200.0,6.2091,6.2262,6.1834,6.1834,89200.0
2012-01-09 10:35:00,7.24,7.24,7.21,7.21,44400.0,6.192,6.192,6.1663,6.1663,44400.0
2012-01-09 10:40:00,7.21,7.21,7.17,7.19,175100.0,6.1663,6.1663,6.1321,6.1492,175100.0
2012-01-09 10:45:00,7.19,7.22,7.18,7.19,135700.0,6.1492,6.1749,6.1407,6.1492,135700.0
2012-01-09 10:50:00,7.19,7.22,7.17,7.19,169600.0,6.1492,6.1749,6.1321,6.1492,169600.0
2012-01-09 10:55:00,7.18,7.19,7.16,7.18,77300.0,6.1407,6.1492,6.1236,6.1407,77300.0
2012-01-09 11:00:00,7.18,7.19,7.16,7.19,77600.0,6.1407,6.1492,6.1236,6.1492,77600.0
2012-01-09 11:05:00,7.19,7.19,7.14,7.15,112600.0,6.1492,6.1492,6.1065,6.115,112600.0
2012-01-09 11:10:00,7.15,7.15,7.1,7.13,133900.0,6.115,6.115,6.0722,6.0979,133900.0
2012-01-09 11:15:00,7.13,7.13,7.08,7.09,163900.0,6.0979,6.0979,6.0551,6.0637,163900.0
2012-01-09 11:20:00,7.09,7.1,7.07,7.08,61500.0,6.0637,6.0722,6.0466,6.0551,61500.0
2012-01-09 11:25:00,7.08,7.09,7.08,7.08,21800.0,6.0551,6.0637,6.0551,6.0551,21800.0
2012-01-09 11:30:00,7.08,7.09,7.06,7.06,62700.0,6.0551,6.0637,6.038,6.038,62700.0
2012-01-09 11:35:00,7.06,7.06,7.04,7.04,116500.0,6.038,6.038,6.0209,6.0209,116500.0
2012-01-09 11:40:00,7.04,7.1,7.03,7.09,181300.0,6.0209,6.0722,6.0124,6.0637,181300.0
2012-01-09 11:45:00,7.09,7.12,7.09,7.1,91200.0,6.0637,6.0894,6.0637,6.0722,91200.0
2012-01-09 11:50:00,7.1,7.13,7.09,7.12,110100.0,6.0722,6.0979,6.0637,6.0894,110100.0
2012-01-09 11:55:00,7.12,7.13,7.12,7.13,9900.0,6.0894,6.0979,6.0894,6.0979,9900.0
2012-01-09 12:00:00,7.13,7.13,7.11,7.12,37400.0,6.0979,6.0979,6.0808,6.0894,37400.0
2012-01-09 12:05:00,7.11,7.14,7.1,7.14,78400.0,6.0808,6.1065,6.0722,6.1065,78400.0
2012-01-09 12:10:00,7.14,7.15,7.14,7.15,10800.0,6.1065,6.115,6.1065,6.115,10800.0
2012-01-09 12:15:00,7.15,7.15,7.13,7.13,39500.0,6.115,6.115,6.0979,6.0979,39500.0
2012-01-09 12:20:00,7.13,7.14,7.12,7.12,14000.0,6.0979,6.1065,6.0894,6.0894,14000.0
2012-01-09 12:25:00,7.12,7.16,7.12,7.16,46600.0,6.0894,6.1236,6.0894,6.1236,46600.0
2012-01-09 12:30:00,7.16,7.19,7.15,7.19,132100.0,6.1236,6.1492,6.115,6.1492,132100.0
2012-01-09 12:35:00,7.18,7.19,7.18,7.18,15600.0,6.1407,6.1492,6.1407,6.1407,15600.0
2012-01-09 12:40:00,7.19,7.19,7.17,7.17,31000.0,6.1492,6.1492,6.1321,6.1321,31000.0
2012-01-09 12:45:00,7.17,7.18,7.16,7.16,29000.0,6.1321,6.1407,6.1236,6.1236,29000.0
2012-01-09 12:50:00,7.16,7.16,7.16,7.16,4900.0,6.1236,6.1236,6.1236,6.1236,4900.0
2012-01-09 12:55:00,7.16,7.16,7.14,7.15,66000.0,6.1236,6.1236,6.1065,6.115,66000.0
2012-01-09 13:00:00,7.16,7.17,7.14,7.16,144600.0,6.1236,6.1321,6.1065,6.1236,144600.0
2012-01-09 13:05:00,7.15,7.16,7.15,7.15,42100.0,6.115,6.1236,6.115,6.115,42100.0
2012-01-09 13:10:00,7.15,7.16,7.14,7.16,67300.0,6.115,6.1236,6.1065,6.1236,67300.0
2012-01-09 13:15:00,7.15,7.17,7.15,7.15,86100.0,6.115,6.1321,6.115,6.115,86100.0
2012-01-09 13:20:00,7.15,7.16,7.15,7.16,6800.0,6.115,6.1236,6.115,6.1236,6800.0
2012-01-09 13:25:00,7.15,7.17,7.15,7.15,64100.0,6.115,6.1321,6.115,6.115,64100.0
2012-01-09 13:30:00,7.15,7.17,7.14,7.17,53300.0,6.115,6.1321,6.1065,6.1321,53300.0
2012-01-09 13:35:00,7.17,7.17,7.15,7.15,9800.0,6.1321,6.1321,6.115,6.115,9800.0
2012-01-09 13:40:00,7.15,7.16,7.15,7.15,27200.0,6.115,6.1236,6.115,6.115,27200.0
2012-01-09 13:45:00,7.15,7.18,7.15,7.18,49400.0,6.115,6.1407,6.115,6.1407,49400.0
2012-01-09 13:50:00,7.19,7.19,7.17,7.18,42100.0,6.1492,6.1492,6.1321,6.1407,42100.0
2012-01-09 13:55:00,7.17,7.2,7.17,7.2,93900.0,6.1321,6.1578,6.1321,6.1578,93900.0
2012-01-09 14:00:00,7.2,7.23,7.2,7.22,93700.0,6.1578,6.1834,6.1578,6.1749,93700.0
2012-01-09 14:05:00,7.22,7.24,7.22,7.24,129900.0,6.1749,6.192,6.1749,6.192,129900.0
2012-01-09 14:10:00,7.24,7.25,7.24,7.25,59600.0,6.192,6.2005,6.192,6.2005,59600.0
2012-01-09 14:15:00,7.25,7.28,7.24,7.24,235700.0,6.2005,6.2262,6.192,6.192,235700.0
2012-01-09 14:20:00,7.25,7.25,7.24,7.25,15900.0,6.2005,6.2005,6.192,6.2005,15900.0
2012-01-09 14:25:00,7.24,7.25,7.24,7.24,49700.0,6.192,6.2005,6.192,6.192,49700.0
2012-01-09 14:30:00,7.25,7.28,7.25,7.28,160500.0,6.2005,6.2262,6.2005,6.2262,160500.0
2012-01-09 14:35:00,7.27,7.28,7.26,7.27,41400.0,6.2176,6.2262,6.2091,6.2176,41400.0
2012-01-09 14:40:00,7.26,7.27,7.26,7.26,33200.0,6.2091,6.2176,6.2091,6.2091,33200.0
2012-01-09 14:45:00,7.26,7.27,7.25,7.26,67400.0,6.2091,6.2176,6.2005,6.2091,67400.0
2012-01-09 14:50:00,7.25,7.26,7.24,7.25,117600.0,6.2005,6.2091,6.192,6.2005,117600.0
2012-01-09 14:55:00,7.24,7.25,7.24,7.25,22900.0,6.192,6.2005,6.192,6.2005,22900.0
2012-01-09 15:00:00,7.25,7.28,7.24,7.26,232800.0,6.2005,6.2262,6.192,6.2091,232800.0
2012-01-09 15:05:00,7.27,7.27,7.26,7.27,33900.0,6.2176,6.2176,6.2091,6.2176,33900.0
2012-01-09 15:10:00,7.26,7.27,7.26,7.26,35500.0,6.2091,6.2176,6.2091,6.2091,35500.0
2012-01-09 15:15:00,7.27,7.27,7.25,7.26,122700.0,6.2176,6.2176,6.2005,6.2091,122700.0
2012-01-09 15:20:00,7.25,7.26,7.24,7.24,110700.0,6.2005,6.2091,6.192,6.192,110700.0
2012-01-09 15:25:00,7.24,7.25,7.23,7.23,122000.0,6.192,6.2005,6.1834,6.1834,122000.0
2012-01-09 15:30:00,7.24,7.25,7.23,7.24,392000.0,6.192,6.2005,6.1834,6.192,392000.0
2012-01-09 15:35:00,7.24,7.25,7.23,7.24,353700.0,6.192,6.2005,6.1834,6.192,353700.0
2012-01-09 15:40:00,7.23,7.24,7.23,7.23,43200.0,6.1834,6.192,6.1834,6.1834,43200.0
2012-01-09 15:45:00,7.24,7.24,7.23,7.23,114000.0,6.192,6.192,6.1834,6.1834,114000.0
2012-01-09 15:50:00,7.23,7.24,7.23,7.24,156600.0,6.1834,6.192,6.1834,6.192,156600.0
2012-01-09 15:55:00,7.23,7.25,7.23,7.25,469000.0,6.1834,6.2005,6.1834,6.2005,469000.0
2012-01-10 09:30:00,7.4,7.48,7.36,7.47,408300.0,6.3288,6.3972,6.2946,6.3887,408300.0
2012-01-10 09:35:00,7.46,7.5,7.46,7.48,201500.0,6.3801,6.4143,6.3801,6.3972,201500.0
2012-01-10 09:40:00,7.49,7.5,7.45,7.48,344900.0,6.4058,6.4143,6.3716,6.3972,344900.0
2012-01-10 09:45:00,7.48,7.57,7.47,7.57,552500.0,6.3972,6.4742,6.3887,6.4742,552500.0
2012-01-10 09:50:00,7.55,7.57,7.55,7.56,203200.0,6.4571,6.4742,6.4571,6.4657,203200.0
2012-01-10 09:55:00,7.55,7.59,7.55,7.57,247900.0,6.4571,6.4913,6.4571,6.4742,247900.0
2012-01-10 10:00:00,7.57,7.6,7.56,7.58,208600.0,6.4742,6.4999,6.4657,6.4828,208600.0
2012-01-10 10:05:00,7.58,7.6,7.55,7.57,222000.0,6.4828,6.4999,6.4571,6.4742,222000.0
2012-01-10 10:10:00,7.57,7.57,7.54,7.56,134800.0,6.4742,6.4742,6.4486,6.4657,134800.0
2012-01-10 10:15:00,7.56,7.57,7.52,7.55,317600.0,6.4657,6.4742,6.4314,6.4571,317600.0
2012-01-10 10:20:00,7.55,7.55,7.53,7.53,114900.0,6.4571,6.4571,6.44,6.44,114900.0
2012-01-10 10:25:00,7.53,7.55,7.53,7.54,113800.0,6.44,6.4571,6.44,6.4486,113800.0
2012-01-10 10:30:00,7.55,7.55,7.54,7.54,30700.0,6.4571,6.4571,6.4486,6.4486,30700.0
2012-01-10 10:35:00,7.54,7.57,7.54,7.55,117300.0,6.4486,6.4742,6.4486,6.4571,117300.0
2012-01-10 10:40:00,7.56,7.56,7.55,7.56,35000.0,6.4657,6.4657,6.4571,6.4657,35000.0
2012-01-10 10:45:00,7.56,7.56,7.52,7.52,99200.0,6.4657,6.4657,6.4314,6.4314,99200.0
2012-01-10 10:50:00,7.52,7.53,7.49,7.5,262900.0,6.4314,6.44,6.4058,6.4143,262900.0
2012-01-10 10:55:00,7.51,7.52,7.5,7.5,129000.0,6.4229,6.4314,6.4143,6.4143,129000.0
2012-01-10 11:00:00,7.5,7.51,7.46,7.47,447800.0,6.4143,6.4229,6.3801,6.3887,447800.0
2012-01-10 11:05:00,7.46,7.47,7.46,7.46,67800.0,6.3801,6.3887,6.3801,6.3801,67800.0
2012-01-10 11:10:00,7.46,7.49,7.46,7.49,97300.0,6.3801,6.4058,6.3801,6.4058,97300.0
2012-01-10 11:15:00,7.5,7.53,7.48,7.49,229000.0,6.4143,6.44,6.3972,6.4058,229000.0
2012-01-10 11:20:00,7.49,7.5,7.48,7.49,128300.0,6.4058,6.4143,6.3972,6.4058,128300.0
2012-01-10 11:25:00,7.49,7.51,7.49,7.5,171600.0,6.4058,6.4229,6.4058,6.4143,171600.0
2012-01-10 11:30:00,7.5,7.51,7.49,7.49,63900.0,6.4143,6.4229,6.4058,6.4058,63900.0
2012-01-10 11:35:00,7.5,7.5,7.49,7.49,71000.0,6.4143,6.4143,6.4058,6.4058,71000.0
2012-01-10 11:40:00,7.5,7.5,7.49,7.5,38500.0,6.4143,6.4143,6.4058,6.4143,38500.0
2012-01-10 11:45:00,7.5,7.5,7.48,7.49,141800.0,6.4143,6.4143,6.3972,6.4058,141800.0
2012-01-10 11:50:00,7.5,7.5,7.49,7.49,36200.0,6.4143,6.4143,6.4058,6.4058,36200.0
2012-01-10 11:55:00,7.5,7.5,7.49,7.5,49600.0,6.4143,6.4143,6.4058,6.4143,49600.0
2012-01-10 12:00:00,7.5,7.5,7.47,7.47,195600.0,6.4143,6.4143,6.3887,6.3887,195600.0
2012-01-10 12:05:00,7.47,7.48,7.44,7.45,113500.0,6.3887,6.3972,6.363,6.3716,113500.0
2012-01-10 12:10:00,7.45,7.46,7.44,7.46,122700.0,6.3716,6.3801,6.363,6.3801,122700.0
2012-01-10 12:15:00,7.46,7.46,7.43,7.44,95500.0,6.3801,6.3801,6.3545,6.363,95500.0
2012-01-10 12:20:00,7.43,7.44,7.4,7.41,259600.0,6.3545,6.363,6.3288,6.3374,259600.0
2012-01-10 12:25:00,7.4,7.42,7.37,7.41,246700.0,6.3288,6.3459,6.3032,6.3374,246700.0
2012-01-10 12:30:00,7.42,7.44,7.41,7.44,38600.0,6.3459,6.363,6.3374,6.363,38600.0
2012-01-10 12:35:00,7.44,7.46,7.44,7.46,64400.0,6.363,6.3801,6.363,6.3801,64400.0
2012-01-10 12:40:00,7.46,7.46,7.43,7.44,95600.0,6.3801,6.3801,6.3545,6.363,95600.0
2012-01-10 12:45:00,7.44,7.46,7.44,7.45,68700.0,6.363,6.3801,6.363,6.3716,68700.0
2012-01-10 12:50:00,7.45,7.45,7.44,7.45,18100.0,6.3716,6.3716,6.363,6.3716,18100.0
2012-01-10 12:55:00,7.45,7.47,7.44,7.46,238300.0,6.3716,6.3887,6.363,6.3801,238300.0
2012-01-10 13:00:00,7.46,7.46,7.45,7.45,48100.0,6.3801,6.3801,6.3716,6.3716,48100.0
2012-01-10 13:05:00,7.45,7.45,7.42,7.43,83900.0,6.3716,6.3716,6.3459,6.3545,83900.0
2012-01-10 13:10:00,7.43,7.44,7.43,7.43,5700.0,6.3545,6.363,6.3545,6.3545,5700.0
2012-01-10 13:15:00,7.44,7.45,7.41,7.44,121100.0,6.363,6.3716,6.3374,6.363,121100.0
2012-01-10 13:20:00,7.44,7.45,7.43,7.44,54000.0,6.363,6.3716,6.3545,6.363,54000.0
2012-01-10 13:25:00,7.44,7.45,7.43,7.44,17700.0,6.363,6.3716,6.3545,6.363,17700.0
2012-01-10 13:30:00,7.44,7.44,7.43,7.44,109200.0,6.363,6.363,6.3545,6.363,109200.0
2012-01-10 13:35:00,7.44,7.44,7.43,7.44,43900.0,6.363,6.363,6.3545,6.363,43900.0
2012-01-10 13:40:00,7.44,7.44,7.43,7.44,91600.0,6.363,6.363,6.3545,6.363,91600.0
2012-01-10 13:45:00,7.44,7.44,7.41,7.41,133300.0,6.363,6.363,6.3374,6.3374,133300.0
2012-01-10 13:50:00,7.42,7.42,7.41,7.41,23600.0,6.3459,6.3459,6.3374,6.3374,23600.0
2012-01-10 13:55:00,7.42,7.43,7.4,7.4,201500.0,6.3459,6.3545,6.3288,6.3288,201500.0
2012-01-10 14:00:00,7.41,7.41,7.39,7.41,150400.0,6.3374,6.3374,6.3203,6.3374,150400.0
2012-01-10 14:05:00,7.4,7.41,7.39,7.4,38100.0,6.3288,6.3374,6.3203,6.3288,38100.0
2012-01-10 14:10:00,7.4,7.4,7.39,7.39,10400.0,6.3288,6.3288,6.3203,6.3203,10400.0
2012-01-10 14:15:00,7.4,7.4,7.39,7.4,20300.0,6.3288,6.3288,6.3203,6.3288,20300.0
2012-01-10 14:20:00,7.4,7.4,7.39,7.4,16500.0,6.3288,6.3288,6.3203,6.3288,16500.0
2012-01-10 14:25:00,7.39,7.4,7.39,7.39,27600.0,6.3203,6.3288,6.3203,6.3203,27600.0
2012-01-10 14:30:00,7.4,7.4,7.37,7.37,98500.0,6.3288,6.3288,6.3032,6.3032,98500.0
2012-01-10 14:35:00,7.38,7.38,7.37,7.38,26400.0,6.3117,6.3117,6.3032,6.3117,26400.0
2012-01-10 14:40:00,7.37,7.38,7.36,7.38,89200.0,6.3032,6.3117,6.2946,6.3117,89200.0
2012-01-10 14:45:00,7.38,7.42,7.38,7.42,257800.0,6.3117,6.3459,6.3117,6.3459,257800.0
2012-01-10 14:50:00,7.41,7.42,7.39,7.41,118500.0,6.3374,6.3459,6.3203,6.3374,118500.0
2012-01-10 14:55:00,7.41,7.42,7.41,7.42,42600.0,6.3374,6.3459,6.3374,6.3459,42600.0
2012-01-10 15:00:00,7.42,7.42,7.41,7.42,61800.0,6.3459,6.3459,6.3374,6.3459,61800.0
2012-01-10 15:05:00,7.42,7.43,7.39,7.4,387700.0,6.3459,6.3545,6.3203,6.3288,387700.0
2012-01-10 15:10:00,7.4,7.4,7.39,7.4,64800.0,6.3288,6.3288,6.3203,6.3288,64800.0
2012-01-10 15:15:00,7.39,7.4,7.39,7.4,62300.0,6.3203,6.3288,6.3203,6.3288,62300.0
2012-01-10 15:20:00,7.4,7.4,7.36,7.37,218500.0,6.3288,6.3288,6.2946,6.3032,218500.0
2012-01-10 15:25:00,7.37,7.37,7.33,7.33,438600.0,6.3032,6.3032,6.269,6.269,438600.0
2012-01-10 15:30:00,7.34,7.34,7.3,7.3,240100.0,6.2775,6.2775,6.2433,6.2433,240100.0
2012-01-10 15:35:00,7.3,7.32,7.28,7.32,316200.0,6.2433,6.2604,6.2262,6.2604,316200.0
2012-01-10 15:40:00,7.32,7.34,7.31,7.34,225000.0,6.2604,6.2775,6.2518,6.2775,225000.0
2012-01-10 15:45:00,7.34,7.35,7.32,7.32,284500.0,6.2775,6.2861,6.2604,6.2604,284500.0
2012-01-10 15:50:00,7.32,7.33,7.31,7.33,396000.0,6.2604,6.269,6.2518,6.269,396000.0
2012-01-10 15:55:00,7.32,7.36,7.32,7.35,548800.0,6.2604,6.2946,6.2604,6.2861,548800.0
2012-01-11 09:30:00,7.36,7.46,7.35,7.41,234900.0,6.2946,6.3801,6.2861,6.3374,234900.0
2012-01-11 09:35:00,7.41,7.5,7.4,7.5,263900.0,6.3374,6.4143,6.3288,6.4143,263900.0
2012-01-11 09:40:00,7.5,7.69,7.48,7.67,623900.0,6.4143,6.5768,6.3972,6.5597,623900.0
2012-01-11 09:45:00,7.66,7.72,7.64,7.7,612900.0,6.5512,6.6025,6.5341,6.5854,612900.0
2012-01-11 09:50:00,7.7,7.71,7.61,7.65,520000.0,6.5854,6.5939,6.5084,6.5426,520000.0
2012-01-11 09:55:00,7.64,7.65,7.55,7.56,289700.0,6.5341,6.5426,6.4571,6.4657,289700.0
2012-01-11 10:00:00,7.56,7.57,7.54,7.55,138900.0,6.4657,6.4742,6.4486,6.4571,138900.0
2012-01-11 10:05:00,7.55,7.56,7.5,7.52,220300.0,6.4571,6.4657,6.4143,6.4314,220300.0
2012-01-11 10:10:00,7.51,7.52,7.5,7.52,202000.0,6.4229,6.4314,6.4143,6.4314,202000.0
2012-01-11 10:15:00,7.51,7.57,7.51,7.55,252600.0,6.4229,6.4742,6.4229,6.4571,252600.0
2012-01-11 10:20:00,7.55,7.6,7.52,7.6,450700.0,6.4571,6.4999,6.4314,6.4999,450700.0
2012-01-11 10:25:00,7.6,7.63,7.59,7.63,142700.0,6.4999,6.5255,6.4913,6.5255,142700.0
2012-01-11 10:30:00,7.63,7.66,7.62,7.65,177300.0,6.5255,6.5512,6.517,6.5426,177300.0
2012-01-11 10:35:00,7.63,7.65,7.62,7.65,568100.0,6.5255,6.5426,6.517,6.5426,568100.0
2012-01-11 10:40:00,7.65,7.69,7.63,7.64,319500.0,6.5426,6.5768,6.5255,6.5341,319500.0
2012-01-11 10:45:00,7.64,7.64,7.6,7.61,120900.0,6.5341,6.5341,6.4999,6.5084,120900.0
2012-01-11 10:50:00,7.61,7.61,7.55,7.55,93000.0,6.5084,6.5084,6.4571,6.4571,93000.0
2012-01-11 10:55:00,7.55,7.56,7.48,7.49,747800.0,6.4571,6.4657,6.3972,6.4058,747800.0
2012-01-11 11:00:00,7.49,7.52,7.48,7.48,205600.0,6.4058,6.4314,6.3972,6.3972,205600.0
2012-01-11 11:05:00,7.49,7.5,7.47,7.48,94900.0,6.4058,6.4143,6.3887,6.3972,94900.0
2012-01-11 11:10:00,7.47,7.5,7.46,7.5,713200.0,6.3887,6.4143,6.3801,6.4143,713200.0
2012-01-11 11:15:00,7.5,7.56,7.5,7.56,314000.0,6.4143,6.4657,6.4143,6.4657,314000.0
2012-01-11 11:20:00,7.56,7.56,7.53,7.53,593400.0,6.4657,6.4657,6.44,6.44,593400.0
2012-01-11 11:25:00,7.54,7.55,7.52,7.52,142700.0,6.4486,6.4571,6.4314,6.4314,142700.0
2012-01-11 11:30:00,7.52,7.6,7.52,7.58,367600.0,6.4314,6.4999,6.4314,6.4828,367600.0
2012-01-11 11:35:00,7.58,7.61,7.58,7.6,446400.0,6.4828,6.5084,6.4828,6.4999,446400.0
2012-01-11 11:40:00,7.6,7.61,7.59,7.6,532500.0,6.4999,6.5084,6.4913,6.4999,532500.0
2012-01-11 11:45:00,7.6,7.61,7.58,7.59,318900.0,6.4999,6.5084,6.4828,6.4913,318900.0
2012-01-11 11:50:00,7.6,7.61,7.57,7.58,680700.0,6.4999,6.5084,6.4742,6.4828,680700.0
2012-01-11 11:55:00,7.58,7.63,7.57,7.62,444700.0,6.4828,6.5255,6.4742,6.517,444700.0
2012-01-11 12:00:00,7.62,7.66,7.6,7.66,496900.0,6.517,6.5512,6.4999,6.5512,496900.0
2012-01-11 12:05:00,7.66,7.66,7.63,7.65,178300.0,6.5512,6.5512,6.5255,6.5426,178300.0
2012-01-11 12:10:00,7.65,7.68,7.65,7.68,189500.0,6.5426,6.5683,6.5426,6.5683,189500.0
2012-01-11 12:15:00,7.68,7.7,7.66,7.7,206400.0,6.5683,6.5854,6.5512,6.5854,206400.0
2012-01-11 12:20:00,7.7,7.7,7.69,7.7,176300.0,6.5854,6.5854,6.5768,6.5854,176300.0
2012-01-11 12:25:00,7.7,7.7,7.69,7.7,116600.0,6.5854,6.5854,6.5768,6.5854,116600.0
2012-01-11 12:30:00,7.7,7.7,7.68,7.7,103400.0,6.5854,6.5854,6.5683,6.5854,103400.0
2012-01-11 12:35:00,7.7,7.7,7.69,7.7,149100.0,6.5854,6.5854,6.5768,6.5854,149100.0
2012-01-11 12:40:00,7.69,7.7,7.68,7.7,112800.0,6.5768,6.5854,6.5683,6.5854,112800.0
2012-01-11 12:45:00,7.7,7.7,7.69,7.7,116800.0,6.5854,6.5854,6.5768,6.5854,116800.0
2012-01-11 12:50:00,7.7,7.7,7.69,7.69,55300.0,6.5854,6.5854,6.5768,6.5768,55300.0
2012-01-11 12:55:00,7.7,7.7,7.67,7.68,115100.0,6.5854,6.5854,6.5597,6.5683,115100.0
2012-01-11 13:00:00,7.68,7.69,7.67,7.68,79500.0,6.5683,6.5768,6.5597,6.5683,79500.0
2012-01-11 13:05:00,7.68,7.7,7.67,7.7,143100.0,6.5683,6.5854,6.5597,6.5854,143100.0
2012-01-11 13:10:00,7.7,7.71,7.67,7.68,422500.0,6.5854,6.5939,6.5597,6.5683,422500.0
2012-01-11 13:15:00,7.69,7.69,7.67,7.67,104800.0,6.5768,6.5768,6.5597,6.5597,104800.0
2012-01-11 13:20:00,7.67,7.68,7.67,7.68,177100.0,6.5597,6.5683,6.5597,6.5683,177100.0
2012-01-11 13:25:00,7.67,7.72,7.67,7.72,275100.0,6.5597,6.6025,6.5597,6.6025,275100.0
2012-01-11 13:30:00,7.71,7.74,7.71,7.72,104500.0,6.5939,6.6196,6.5939,6.6025,104500.0
2012-01-11 13:35:00,7.72,7.72,7.69,7.7,99300.0,6.6025,6.6025,6.5768,6.5854,99300.0
2012-01-11 13:40:00,7.71,7.72,7.7,7.71,38100.0,6.5939,6.6025,6.5854,6.5939,38100.0
2012-01-11 13:45:00,7.72,7.73,7.71,7.73,36700.0,6.6025,6.6111,6.5939,6.6111,36700.0
2012-01-11 13:50:00,7.73,7.73,7.7,7.72,151100.0,6.6111,6.6111,6.5854,6.6025,151100.0
2012-01-11 13:55:00,7.72,7.73,7.7,7.71,203700.0,6.6025,6.6111,6.5854,6.5939,203700.0
2012-01-11 14:00:00,7.7,7.73,7.7,7.73,41600.0,6.5854,6.6111,6.5854,6.6111,41600.0
2012-01-11 14:05:00,7.72,7.73,7.69,7.7,259400.0,6.6025,6.6111,6.5768,6.5854,259400.0
2012-01-11 14:10:00,7.7,7.7,7.67,7.69,207500.0,6.5854,6.5854,6.5597,6.5768,207500.0
2012-01-11 14:15:00,7.69,7.69,7.63,7.63,345100.0,6.5768,6.5768,6.5255,6.5255,345100.0
2012-01-11 14:20:00,7.63,7.64,7.59,7.61,202800.0,6.5255,6.5341,6.4913,6.5084,202800.0
2012-01-11 14:25:00,7.62,7.64,7.61,7.64,218000.0,6.517,6.5341,6.5084,6.5341,218000.0
2012-01-11 14:30:00,7.63,7.65,7.63,7.64,134900.0,6.5255,6.5426,6.5255,6.5341,134900.0
2012-01-11 14:35:00,7.64,7.65,7.62,7.63,144000.0,6.5341,6.5426,6.517,6.5255,144000.0
2012-01-11 14:40:00,7.62,7.67,7.62,7.66,191700.0,6.517,6.5597,6.517,6.5512,191700.0
2012-01-11 14:45:00,7.66,7.67,7.63,7.63,232400.0,6.5512,6.5597,6.5255,6.5255,232400.0
2012-01-11 14:50:00,7.64,7.64,7.63,7.63,22100.0,6.5341,6.5341,6.5255,6.5255,22100.0
2012-01-11 14:55:00,7.64,7.64,7.61,7.62,121000.0,6.5341,6.5341,6.5084,6.517,121000.0
2012-01-11 15:00:00,7.61,7.64,7.61,7.64,105500.0,6.5084,6.5341,6.5084,6.5341,105500.0
2012-01-11 15:05:00,7.64,7.65,7.63,7.65,44600.0,6.5341,6.5426,6.5255,6.5426,44600.0
2012-01-11 15:10:00,7.65,7.65,7.64,7.65,35400.0,6.5426,6.5426,6.5341,6.5426,35400.0
2012-01-11 15:15:00,7.65,7.66,7.64,7.66,110300.0,6.5426,6.5512,6.5341,6.5512,110300.0
2012-01-11 15:20:00,7.66,7.68,7.65,7.68,83700.0,6.5512,6.5683,6.5426,6.5683,83700.0
2012-01-11 15:25:00,7.68,7.74,7.68,7.73,328400.0,6.5683,6.6196,6.5683,6.6111,328400.0
2012-01-11 15:30:00,7.73,7.73,7.69,7.71,206400.0,6.6111,6.6111,6.5768,6.5939,206400.0
2012-01-11 15:35:00,7.71,7.73,7.7,7.73,131000.0,6.5939,6.6111,6.5854,6.6111,131000.0
2012-01-11 15:40:00,7.73,7.74,7.71,7.74,424500.0,6.6111,6.6196,6.5939,6.6196,424500.0
2012-01-11 15:45:00,7.73,7.75,7.73,7.74,151300.0,6.6111,6.6282,6.6111,6.6196,151300.0
2012-01-11 15:50:00,7.74,7.75,7.69,7.69,446600.0,6.6196,6.6282,6.5768,6.5768,446600.0
2012-01-11 15:55:00,7.69,7.71,7.67,7.71,685400.0,6.5768,6.5939,6.5597,6.5939,685400.0
2012-01-12 09:30:00,7.74,7.77,7.7,7.75,203800.0,6.6196,6.6453,6.5854,6.6282,203800.0
2012-01-12 09:35:00,7.76,7.76,7.64,7.64,350300.0,6.6367,6.6367,6.5341,6.5341,350300.0
2012-01-12 09:40:00,7.64,7.67,7.6,7.64,217200.0,6.5341,6.5597,6.4999,6.5341,217200.0
2012-01-12 09:45:00,7.65,7.67,7.58,7.66,121200.0,6.5426,6.5597,6.4828,6.5512,121200.0
2012-01-12 09:50:00,7.66,7.68,7.64,7.64,58500.0,6.5512,6.5683,6.5341,6.5341,58500.0
2012-01-12 09:55:00,7.63,7.74,7.63,7.71,354700.0,6.5255,6.6196,6.5255,6.5939,354700.0
2012-01-12 10:00:00,7.71,7.71,7.6,7.6,304000.0,6.5939,6.5939,6.4999,6.4999,304000.0
2012-01-12 10:05:00,7.6,7.6,7.5,7.52,612900.0,6.4999,6.4999,6.4143,6.4314,612900.0
2012-01-12 10:10:00,7.53,7.54,7.45,7.45,322700.0,6.44,6.4486,6.3716,6.3716,322700.0
2012-01-12 10:15:00,7.44,7.49,7.44,7.46,200600.0,6.363,6.4058,6.363,6.3801,200600.0
2012-01-12 10:20:00,7.47,7.53,7.47,7.5,177400.0,6.3887,6.44,6.3887,6.4143,177400.0
2012-01-12 10:25:00,7.5,7.53,7.47,7.5,295800.0,6.4143,6.44,6.3887,6.4143,295800.0
2012-01-12 10:30:00,7.5,7.57,7.5,7.54,269300.0,6.4143,6.4742,6.4143,6.4486,269300.0
2012-01-12 10:35:00,7.53,7.54,7.51,7.51,68000.0,6.44,6.4486,6.4229,6.4229,68000.0
2012-01-12 10:40:00,7.51,7.52,7.47,7.48,221500.0,6.4229,6.4314,6.3887,6.3972,221500.0
2012-01-12 10:45:00,7.48,7.49,7.47,7.48,85700.0,6.3972,6.4058,6.3887,6.3972,85700.0
2012-01-12 10:50:00,7.47,7.51,7.47,7.49,116600.0,6.3887,6.4229,6.3887,6.4058,116600.0
2012-01-12 10:55:00,7.49,7.51,7.45,7.45,152900.0,6.4058,6.4229,6.3716,6.3716,152900.0
2012-01-12 11:00:00,7.45,7.52,7.45,7.52,89800.0,6.3716,6.4314,6.3716,6.4314,89800.0
2012-01-12 11:05:00,7.53,7.58,7.52,7.55,250300.0,6.44,6.4828,6.4314,6.4571,250300.0
2012-01-12 11:10:00,7.56,7.58,7.55,7.57,63000.0,6.4657,6.4828,6.4571,6.4742,63000.0
2012-01-12 11:15:00,7.57,7.6,7.56,7.6,35400.0,6.4742,6.4999,6.4657,6.4999,35400.0
2012-01-12 11:20:00,7.6,7.6,7.57,7.58,106800.0,6.4999,6.4999,6.4742,6.4828,106800.0
2012-01-12 11:25:00,7.57,7.62,7.56,7.61,81300.0,6.4742,6.517,6.4657,6.5084,81300.0
2012-01-12 11:30:00,7.61,7.62,7.58,7.6,230000.0,6.5084,6.517,6.4828,6.4999,230000.0
2012-01-12 11:35:00,7.59,7.61,7.59,7.6,128600.0,6.4913,6.5084,6.4913,6.4999,128600.0
2012-01-12 11:40:00,7.6,7.6,7.57,7.58,223200.0,6.4999,6.4999,6.4742,6.4828,223200.0
2012-01-12 11:45:00,7.58,7.58,7.57,7.58,9300.0,6.4828,6.4828,6.4742,6.4828,9300.0
2012-01-12 11:50:00,7.58,7.58,7.52,7.52,121500.0,6.4828,6.4828,6.4314,6.4314,121500.0
2012-01-12 11:55:00,7.52,7.54,7.5,7.54,156500.0,6.4314,6.4486,6.4143,6.4486,156500.0
2012-01-12 12:00:00,7.54,7.55,7.53,7.54,37500.0,6.4486,6.4571,6.44,6.4486,37500.0
2012-01-12 12:05:00,7.54,7.54,7.53,7.53,35800.0,6.4486,6.4486,6.44,6.44,35800.0
2012-01-12 12:10:00,7.53,7.54,7.52,7.54,100600.0,6.44,6.4486,6.4314,6.4486,100600.0
2012-01-12 12:15:00,7.54,7.56,7.54,7.56,54200.0,6.4486,6.4657,6.4486,6.4657,54200.0
2012-01-12 12:20:00,7.56,7.57,7.55,7.57,89000.0,6.4657,6.4742,6.4571,6.4742,89000.0
2012-01-12 12:25:00,7.57,7.58,7.56,7.57,33000.0,6.4742,6.4828,6.4657,6.4742,33000.0
2012-01-12 12:30:00,7.57,7.57,7.56,7.57,10700.0,6.4742,6.4742,6.4657,6.4742,10700.0
2012-01-12 12:35:00,7.56,7.57,7.54,7.55,79500.0,6.4657,6.4742,6.4486,6.4571,79500.0
2012-01-12 12:40:00,7.55,7.56,7.54,7.55,60100.0,6.4571,6.4657,6.4486,6.4571,60100.0
2012-01-12 12:45:00,7.55,7.55,7.53,7.54,33600.0,6.4571,6.4571,6.44,6.4486,33600.0
2012-01-12 12:50:00,7.53,7.55,7.53,7.55,64800.0,6.44,6.4571,6.44,6.4571,64800.0
2012-01-12 12:55:00,7.55,7.59,7.54,7.56,85600.0,6.4571,6.4913,6.4486,6.4657,85600.0
2012-01-12 13:00:00,7.56,7.58,7.55,7.57,55400.0,6.4657,6.4828,6.4571,6.4742,55400.0
2012-01-12 13:05:00,7.57,7.59,7.57,7.57,47300.0,6.4742,6.4913,6.4742,6.4742,47300.0
2012-01-12 13:10:00,7.57,7.58,7.57,7.58,43000.0,6.4742,6.4828,6.4742,6.4828,43000.0
2012-01-12 13:15:00,7.58,7.58,7.57,7.58,8700.0,6.4828,6.4828,6.4742,6.4828,8700.0
2012-01-12 13:20:00,7.58,7.58,7.57,7.57,9100.0,6.4828,6.4828,6.4742,6.4742,9100.0
2012-01-12 13:25:00,7.58,7.58,7.56,7.57,56300.0,6.4828,6.4828,6.4657,6.4742,56300.0
2012-01-12 13:30:00,7.57,7.58,7.56,7.58,27300.0,6.4742,6.4828,6.4657,6.4828,27300.0
2012-01-12 13:35:00,7.58,7.59,7.56,7.57,75600.0,6.4828,6.4913,6.4657,6.4742,75600.0
2012-01-12 13:40:00,7.57,7.59,7.56,7.58,94600.0,6.4742,6.4913,6.4657,6.4828,94600.0
2012-01-12 13:45:00,7.58,7.59,7.58,7.59,20000.0,6.4828,6.4913,6.4828,6.4913,20000.0
2012-01-12 13:50:00,7.59,7.6,7.58,7.6,32700.0,6.4913,6.4999,6.4828,6.4999,32700.0
2012-01-12 13:55:00,7.6,7.6,7.59,7.6,28500.0,6.4999,6.4999,6.4913,6.4999,28500.0
2012-01-12 14:00:00,7.6,7.6,7.59,7.6,9200.0,6.4999,6.4999,6.4913,6.4999,9200.0
2012-01-12 14:05:00,7.6,7.61,7.59,7.59,65100.0,6.4999,6.5084,6.4913,6.4913,65100.0
2012-01-12 14:10:00,7.59,7.62,7.57,7.59,506600.0,6.4913,6.517,6.4742,6.4913,506600.0
2012-01-12 14:15:00,7.59,7.61,7.58,7.61,99200.0,6.4913,6.5084,6.4828,6.5084,99200.0
2012-01-12 14:20:00,7.61,7.63,7.61,7.63,46400.0,6.5084,6.5255,6.5084,6.5255,46400.0
2012-01-12 14:25:00,7.63,7.64,7.62,7.63,55100.0,6.5255,6.5341,6.517,6.5255,55100.0
2012-01-12 14:30:00,7.63,7.64,7.62,7.63,41600.0,6.5255,6.5341,6.517,6.5255,41600.0
2012-01-12 14:35:00,7.64,7.68,7.63,7.68,61100.0,6.5341,6.5683,6.5255,6.5683,61100.0
2012-01-12 14:40:00,7.67,7.69,7.65,7.68,188300.0,6.5597,6.5768,6.5426,6.5683,188300.0
2012-01-12 14:45:00,7.68,7.7,7.67,7.7,127400.0,6.5683,6.5854,6.5597,6.5854,127400.0
2012-01-12 14:50:00,7.69,7.7,7.69,7.7,26800.0,6.5768,6.5854,6.5768,6.5854,26800.0
2012-01-12 14:55:00,7.7,7.7,7.68,7.68,127300.0,6.5854,6.5854,6.5683,6.5683,127300.0
2012-01-12 15:00:00,7.68,7.69,7.66,7.66,287200.0,6.5683,6.5768,6.5512,6.5512,287200.0
2012-01-12 15:05:00,7.66,7.67,7.64,7.65,287900.0,6.5512,6.5597,6.5341,6.5426,287900.0
2012-01-12 15:10:00,7.65,7.65,7.63,7.63,143900.0,6.5426,6.5426,6.5255,6.5255,143900.0
2012-01-12 15:15:00,7.64,7.65,7.64,7.64,100600.0,6.5341,6.5426,6.5341,6.5341,100600.0
2012-01-12 15:20:00,7.64,7.67,7.64,7.65,346500.0,6.5341,6.5597,6.5341,6.5426,346500.0
2012-01-12 15:25:00,7.65,7.66,7.63,7.65,203800.0,6.5426,6.5512,6.5255,6.5426,203800.0
2012-01-12 15:30:00,7.65,7.65,7.64,7.65,38900.0,6.5426,6.5426,6.5341,6.5426,38900.0
2012-01-12 15:35:00,7.65,7.65,7.64,7.65,101100.0,6.5426,6.5426,6.5341,6.5426,101100.0
2012-01-12 15:40:00,7.64,7.67,7.64,7.65,286000.0,6.5341,6.5597,6.5341,6.5426,286000.0
2012-01-12 15:45:00,7.66,7.68,7.66,7.66,228900.0,6.5512,6.5683,6.5512,6.5512,228900.0
2012-01-12 15:50:00,7.67,7.68,7.66,7.68,255900.0,6.5597,6.5683,6.5512,6.5683,255900.0
2012-01-12 15:55:00,7.67,7.68,7.66,7.68,709500.0,6.5597,6.5683,6.5512,6.5683,709500.0
2012-01-13 09:30:00,7.43,7.51,7.41,7.48,329300.0,6.3545,6.4229,6.3374,6.3972,329300.0
2012-01-13 09:35:00,7.48,7.49,7.41,7.43,162600.0,6.3972,6.4058,6.3374,6.3545,162600.0
2012-01-13 09:40:00,7.43,7.52,7.42,7.51,277500.0,6.3545,6.4314,6.3459,6.4229,277500.0
2012-01-13 09:45:00,7.51,7.52,7.46,7.48,246800.0,6.4229,6.4314,6.3801,6.3972,246800.0
2012-01-13 09:50:00,7.48,7.52,7.46,7.51,165400.0,6.3972,6.4314,6.3801,6.4229,165400.0
2012-01-13 09:55:00,7.52,7.54,7.49,7.5,180000.0,6.4314,6.4486,6.4058,6.4143,180000.0
2012-01-13 10:00:00,7.5,7.54,7.49,7.51,216900.0,6.4143,6.4486,6.4058,6.4229,216900.0
2012-01-13 10:05:00,7.5,7.51,7.44,7.46,275100.0,6.4143,6.4229,6.363,6.3801,275100.0
2012-01-13 10:10:00,7.46,7.52,7.44,7.51,398300.0,6.3801,6.4314,6.363,6.4229,398300.0
2012-01-13 10:15:00,7.51,7.51,7.49,7.5,199700.0,6.4229,6.4229,6.4058,6.4143,199700.0
2012-01-13 10:20:00,7.51,7.51,7.47,7.47,218900.0,6.4229,6.4229,6.3887,6.3887,218900.0
2012-01-13 10:25:00,7.47,7.5,7.46,7.49,231100.0,6.3887,6.4143,6.3801,6.4058,231100.0
2012-01-13 10:30:00,7.49,7.5,7.42,7.44,261100.0,6.4058,6.4143,6.3459,6.363,261100.0
2012-01-13 10:35:00,7.44,7.51,7.44,7.47,524800.0,6.363,6.4229,6.363,6.3887,524800.0
2012-01-13 10:40:00,7.47,7.49,7.46,7.49,57100.0,6.3887,6.4058,6.3801,6.4058,57100.0
2012-01-13 10:45:00,7.48,7.52,7.48,7.51,189500.0,6.3972,6.4314,6.3972,6.4229,189500.0
2012-01-13 10:50:00,7.5,7.56,7.5,7.55,163900.0,6.4143,6.4657,6.4143,6.4571,163900.0
2012-01-13 10:55:00,7.55,7.57,7.54,7.55,433000.0,6.4571,6.4742,6.4486,6.4571,433000.0
2012-01-13 11:00:00,7.56,7.6,7.55,7.57,421700.0,6.4657,6.4999,6.4571,6.4742,421700.0
2012-01-13 11:05:00,7.57,7.63,7.57,7.58,242600.0,6.4742,6.5255,6.4742,6.4828,242600.0
2012-01-13 11:10:00,7.59,7.6,7.58,7.59,35900.0,6.4913,6.4999,6.4828,6.4913,35900.0
2012-01-13 11:15:00,7.58,7.6,7.57,7.58,132400.0,6.4828,6.4999,6.4742,6.4828,132400.0
2012-01-13 11:20:00,7.59,7.61,7.59,7.61,99400.0,6.4913,6.5084,6.4913,6.5084,99400.0
2012-01-13 11:25:00,7.61,7.62,7.6,7.62,74500.0,6.5084,6.517,6.4999,6.517,74500.0
2012-01-13 11:30:00,7.61,7.66,7.6,7.64,162800.0,6.5084,6.5512,6.4999,6.5341,162800.0
2012-01-13 11:35:00,7.64,7.65,7.64,7.65,19100.0,6.5341,6.5426,6.5341,6.5426,19100.0
2012-01-13 11:40:00,7.65,7.65,7.62,7.63,168200.0,6.5426,6.5426,6.517,6.5255,168200.0
2012-01-13 11:45:00,7.63,7.63,7.62,7.63,49500.0,6.5255,6.5255,6.517,6.5255,49500.0
2012-01-13 11:50:00,7.63,7.63,7.62,7.63,85400.0,6.5255,6.5255,6.517,6.5255,85400.0
2012-01-13 11:55:00,7.63,7.64,7.62,7.63,79500.0,6.5255,6.5341,6.517,6.5255,79500.0
2012-01-13 12:00:00,7.63,7.63,7.59,7.61,85800.0,6.5255,6.5255,6.4913,6.5084,85800.0
2012-01-13 12:05:00,7.61,7.62,7.6,7.62,41700.0,6.5084,6.517,6.4999,6.517,41700.0
2012-01-13 12:10:00,7.61,7.63,7.59,7.6,167900.0,6.5084,6.5255,6.4913,6.4999,167900.0
2012-01-13 12:15:00,7.6,7.61,7.6,7.61,23900.0,6.4999,6.5084,6.4999,6.5084,23900.0
2012-01-13 12:20:00,7.61,7.62,7.6,7.61,39300.0,6.5084,6.517,6.4999,6.5084,39300.0
2012-01-13 12:25:00,7.61,7.62,7.57,7.59,77800.0,6.5084,6.517,6.4742,6.4913,77800.0
2012-01-13 12:30:00,7.59,7.59,7.58,7.59,13300.0,6.4913,6.4913,6.4828,6.4913,13300.0
2012-01-13 12:35:00,7.58,7.58,7.56,7.58,78000.0,6.4828,6.4828,6.4657,6.4828,78000.0
2012-01-13 12:40:00,7.58,7.59,7.56,7.58,156600.0,6.4828,6.4913,6.4657,6.4828,156600.0
2012-01-13 12:45:00,7.59,7.59,7.54,7.57,226200.0,6.4913,6.4913,6.4486,6.4742,226200.0
2012-01-13 12:50:00,7.57,7.59,7.57,7.59,27300.0,6.4742,6.4913,6.4742,6.4913,27300.0
2012-01-13 12:55:00,7.59,7.6,7.58,7.59,68300.0,6.4913,6.4999,6.4828,6.4913,68300.0
2012-01-13 13:00:00,7.59,7.59,7.55,7.57,67300.0,6.4913,6.4913,6.4571,6.4742,67300.0
2012-01-13 13:05:00,7.56,7.58,7.56,7.58,72600.0,6.4657,6.4828,6.4657,6.4828,72600.0
2012-01-13 13:10:00,7.58,7.58,7.57,7.57,10300.0,6.4828,6.4828,6.4742,6.4742,10300.0
2012-01-13 13:15:00,7.56,7.59,7.54,7.59,83100.0,6.4657,6.4913,6.4486,6.4913,83100.0
2012-01-13 13:20:00,7.58,7.6,7.58,7.58,56300.0,6.4828,6.4999,6.4828,6.4828,56300.0
2012-01-13 13:25:00,7.59,7.6,7.57,7.58,70800.0,6.4913,6.4999,6.4742,6.4828,70800.0
2012-01-13 13:30:00,7.57,7.59,7.57,7.59,54900.0,6.4742,6.4913,6.4742,6.4913,54900.0
2012-01-13 13:35:00,7.59,7.6,7.57,7.58,52900.0,6.4913,6.4999,6.4742,6.4828,52900.0
2012-01-13 13:40:00,7.58,7.59,7.56,7.58,30800.0,6.4828,6.4913,6.4657,6.4828,30800.0
2012-01-13 13:45:00,7.58,7.62,7.58,7.62,62900.0,6.4828,6.517,6.4828,6.517,62900.0
2012-01-13 13:50:00,7.62,7.65,7.61,7.63,136700.0,6.517,6.5426,6.5084,6.5255,136700.0
2012-01-13 13:55:00,7.63,7.64,7.61,7.63,70000.0,6.5255,6.5341,6.5084,6.5255,70000.0
2012-01-13 14:00:00,7.63,7.63,7.61,7.62,47900.0,6.5255,6.5255,6.5084,6.517,47900.0
2012-01-13 14:05:00,7.63,7.63,7.61,7.61,12000.0,6.5255,6.5255,6.5084,6.5084,12000.0
2012-01-13 14:10:00,7.61,7.62,7.61,7.62,7900.0,6.5084,6.517,6.5084,6.517,7900.0
2012-01-13 14:15:00,7.61,7.63,7.61,7.62,42900.0,6.5084,6.5255,6.5084,6.517,42900.0
2012-01-13 14:20:00,7.62,7.63,7.61,7.61,90200.0,6.517,6.5255,6.5084,6.5084,90200.0
2012-01-13 14:25:00,7.62,7.63,7.6,7.62,182200.0,6.517,6.5255,6.4999,6.517,182200.0
2012-01-13 14:30:00,7.61,7.62,7.6,7.6,62300.0,6.5084,6.517,6.4999,6.4999,62300.0
2012-01-13 14:35:00,7.6,7.61,7.58,7.58,101500.0,6.4999,6.5084,6.4828,6.4828,101500.0
2012-01-13 14:40:00,7.58,7.58,7.57,7.58,66500.0,6.4828,6.4828,6.4742,6.4828,66500.0
2012-01-13 14:45:00,7.58,7.58,7.55,7.56,90100.0,6.4828,6.4828,6.4571,6.4657,90100.0
2012-01-13 14:50:00,7.56,7.57,7.55,7.56,78600.0,6.4657,6.4742,6.4571,6.4657,78600.0
2012-01-13 14:55:00,7.56,7.57,7.55,7.57,43500.0,6.4657,6.4742,6.4571,6.4742,43500.0
2012-01-13 15:00:00,7.57,7.59,7.56,7.59,54400.0,6.4742,6.4913,6.4657,6.4913,54400.0
2012-01-13 15:05:00,7.59,7.62,7.58,7.61,92700.0,6.4913,6.517,6.4828,6.5084,92700.0
2012-01-13 15:10:00,7.6,7.61,7.6,7.61,18200.0,6.4999,6.5084,6.4999,6.5084,18200.0
2012-01-13 15:15:00,7.61,7.62,7.6,7.62,39800.0,6.5084,6.517,6.4999,6.517,39800.0
2012-01-13 15:20:00,7.62,7.62,7.58,7.6,165500.0,6.517,6.517,6.4828,6.4999,165500.0
2012-01-13 15:25:00,7.6,7.6,7.59,7.59,25000.0,6.4999,6.4999,6.4913,6.4913,25000.0
2012-01-13 15:30:00,7.59,7.63,7.59,7.62,130900.0,6.4913,6.5255,6.4913,6.517,130900.0
2012-01-13 15:35:00,7.63,7.64,7.6,7.6,300500.0,6.5255,6.5341,6.4999,6.4999,300500.0
2012-01-13 15:40:00,7.61,7.63,7.6,7.6,205400.0,6.5084,6.5255,6.4999,6.4999,205400.0
2012-01-13 15:45:00,7.61,7.62,7.6,7.61,130500.0,6.5084,6.517,6.4999,6.5084,130500.0
2012-01-13 15:50:00,7.61,7.61,7.59,7.6,151300.0,6.5084,6.5084,6.4913,6.4999,151300.0
2012-01-13 15:55:00,7.6,7.62,7.59,7.61,380800.0,6.4999,6.517,6.4913,6.5084,380800.0
2012-01-17 09:30:00,7.72,7.76,7.7,7.74,113100.0,6.6025,6.6367,6.5854,6.6196,113100.0
2012-01-17 09:35:00,7.74,7.77,7.72,7.75,124700.0,6.6196,6.6453,6.6025,6.6282,124700.0
2012-01-17 09:40:00,7.75,7.75,7.71,7.74,191600.0,6.6282,6.6282,6.5939,6.6196,191600.0
2012-01-17 09:45:00,7.74,7.74,7.72,7.73,65400.0,6.6196,6.6196,6.6025,6.6111,65400.0
2012-01-17 09:50:00,7.73,7.75,7.7,7.74,155600.0,6.6111,6.6282,6.5854,6.6196,155600.0
2012-01-17 09:55:00,7.74,7.75,7.63,7.64,294000.0,6.6196,6.6282,6.5255,6.5341,294000.0
2012-01-17 10:00:00,7.65,7.65,7.6,7.6,188500.0,6.5426,6.5426,6.4999,6.4999,188500.0
2012-01-17 10:05:00,7.6,7.61,7.54,7.56,832200.0,6.4999,6.5084,6.4486,6.4657,832200.0
2012-01-17 10:10:00,7.56,7.56,7.5,7.52,252900.0,6.4657,6.4657,6.4143,6.4314,252900.0
2012-01-17 10:15:00,7.52,7.52,7.46,7.47,209700.0,6.4314,6.4314,6.3801,6.3887,209700.0
2012-01-17 10:20:00,7.46,7.52,7.46,7.51,164800.0,6.3801,6.4314,6.3801,6.4229,164800.0
2012-01-17 10:25:00,7.51,7.52,7.48,7.48,92600.0,6.4229,6.4314,6.3972,6.3972,92600.0
2012-01-17 10:30:00,7.48,7.49,7.47,7.48,51600.0,6.3972,6.4058,6.3887,6.3972,51600.0
2012-01-17 10:35:00,7.47,7.48,7.45,7.48,210000.0,6.3887,6.3972,6.3716,6.3972,210000.0
2012-01-17 10:40:00,7.48,7.51,7.46,7.5,467200.0,6.3972,6.4229,6.3801,6.4143,467200.0
2012-01-17 10:45:00,7.5,7.5,7.46,7.47,144500.0,6.4143,6.4143,6.3801,6.3887,144500.0
2012-01-17 10:50:00,7.47,7.5,7.46,7.5,200600.0,6.3887,6.4143,6.3801,6.4143,200600.0
2012-01-17 10:55:00,7.5,7.51,7.48,7.49,139900.0,6.4143,6.4229,6.3972,6.4058,139900.0
2012-01-17 11:00:00,7.48,7.5,7.48,7.49,66800.0,6.3972,6.4143,6.3972,6.4058,66800.0
2012-01-17 11:05:00,7.48,7.5,7.47,7.49,135300.0,6.3972,6.4143,6.3887,6.4058,135300.0
2012-01-17 11:10:00,7.5,7.52,7.49,7.51,221700.0,6.4143,6.4314,6.4058,6.4229,221700.0
2012-01-17 11:15:00,7.5,7.51,7.46,7.46,138400.0,6.4143,6.4229,6.3801,6.3801,138400.0
2012-01-17 11:20:00,7.46,7.47,7.45,7.45,83100.0,6.3801,6.3887,6.3716,6.3716,83100.0
2012-01-17 11:25:00,7.45,7.45,7.38,7.43,270800.0,6.3716,6.3716,6.3117,6.3545,270800.0
2012-01-17 11:30:00,7.43,7.44,7.4,7.43,146900.0,6.3545,6.363,6.3288,6.3545,146900.0
2012-01-17 11:35:00,7.44,7.48,7.44,7.46,173100.0,6.363,6.3972,6.363,6.3801,173100.0
2012-01-17 11:40:00,7.46,7.47,7.45,7.45,28500.0,6.3801,6.3887,6.3716,6.3716,28500.0
2012-01-17 11:45:00,7.45,7.47,7.43,7.47,108300.0,6.3716,6.3887,6.3545,6.3887,108300.0
2012-01-17 11:50:00,7.47,7.48,7.46,7.46,34500.0,6.3887,6.3972,6.3801,6.3801,34500.0
2012-01-17 11:55:00,7.47,7.48,7.45,7.48,98200.0,6.3887,6.3972,6.3716,6.3972,98200.0
2012-01-17 12:00:00,7.48,7.49,7.47,7.49,23800.0,6.3972,6.4058,6.3887,6.4058,23800.0
2012-01-17 12:05:00,7.49,7.52,7.49,7.52,59100.0,6.4058,6.4314,6.4058,6.4314,59100.0
2012-01-17 12:10:00,7.52,7.55,7.51,7.54,94900.0,6.4314,6.4571,6.4229,6.4486,94900.0
2012-01-17 12:15:00,7.54,7.54,7.53,7.54,25900.0,6.4486,6.4486,6.44,6.4486,25900.0
2012-01-17 12:20:00,7.54,7.54,7.53,7.54,42500.0,6.4486,6.4486,6.44,6.4486,42500.0
2012-01-17 12:25:00,7.54,7.54,7.53,7.54,11400.0,6.4486,6.4486,6.44,6.4486,11400.0
2012-01-17 12:30:00,7.54,7.54,7.49,7.5,99200.0,6.4486,6.4486,6.4058,6.4143,99200.0
2012-01-17 12:35:00,7.49,7.51,7.47,7.49,108000.0,6.4058,6.4229,6.3887,6.4058,108000.0
2012-01-17 12:40:00,7.5,7.52,7.49,7.52,31100.0,6.4143,6.4314,6.4058,6.4314,31100.0
2012-01-17 12:45:00,7.52,7.52,7.51,7.52,19200.0,6.4314,6.4314,6.4229,6.4314,19200.0
2012-01-17 12:50:00,7.52,7.53,7.5,7.51,1044700.0,6.4314,6.44,6.4143,6.4229,1044700.0
2012-01-17 12:55:00,7.51,7.52,7.5,7.51,326700.0,6.4229,6.4314,6.4143,6.4229,326700.0
2012-01-17 13:00:00,7.51,7.51,7.5,7.51,25000.0,6.4229,6.4229,6.4143,6.4229,25000.0
2012-01-17 13:05:00,7.5,7.51,7.5,7.5,29100.0,6.4143,6.4229,6.4143,6.4143,29100.0
2012-01-17 13:10:00,7.5,7.51,7.5,7.51,32500.0,6.4143,6.4229,6.4143,6.4229,32500.0
2012-01-17 13:15:00,7.51,7.51,7.5,7.5,54700.0,6.4229,6.4229,6.4143,6.4143,54700.0
2012-01-17 13:20:00,7.51,7.52,7.5,7.52,55700.0,6.4229,6.4314,6.4143,6.4314,55700.0
2012-01-17 13:25:00,7.52,7.52,7.5,7.5,65800.0,6.4314,6.4314,6.4143,6.4143,65800.0
2012-01-17 13:30:00,7.5,7.51,7.44,7.46,247500.0,6.4143,6.4229,6.363,6.3801,247500.0
2012-01-17 13:35:00,7.46,7.47,7.46,7.47,30300.0,6.3801,6.3887,6.3801,6.3887,30300.0
2012-01-17 13:40:00,7.47,7.47,7.46,7.47,90800.0,6.3887,6.3887,6.3801,6.3887,90800.0
2012-01-17 13:45:00,7.47,7.47,7.46,7.47,33400.0,6.3887,6.3887,6.3801,6.3887,33400.0
2012-01-17 13:50:00,7.47,7.51,7.46,7.51,194100.0,6.3887,6.4229,6.3801,6.4229,194100.0
2012-01-17 13:55:00,7.51,7.51,7.5,7.51,49100.0,6.4229,6.4229,6.4143,6.4229,49100.0
2012-01-17 14:00:00,7.51,7.51,7.5,7.51,25400.0,6.4229,6.4229,6.4143,6.4229,25400.0
2012-01-17 14:05:00,7.51,7.51,7.5,7.51,56300.0,6.4229,6.4229,6.4143,6.4229,56300.0
2012-01-17 14:10:00,7.51,7.53,7.5,7.53,65400.0,6.4229,6.44,6.4143,6.44,65400.0
2012-01-17 14:15:00,7.53,7.54,7.52,7.53,121300.0,6.44,6.4486,6.4314,6.44,121300.0
2012-01-17 14:20:00,7.53,7.55,7.51,7.54,464900.0,6.44,6.4571,6.4229,6.4486,464900.0
2012-01-17 14:25:00,7.55,7.57,7.54,7.57,182100.0,6.4571,6.4742,6.4486,6.4742,182100.0
2012-01-17 14:30:00,7.57,7.59,7.53,7.54,259100.0,6.4742,6.4913,6.44,6.4486,259100.0
2012-01-17 14:35:00,7.54,7.55,7.53,7.53,71900.0,6.4486,6.4571,6.44,6.44,71900.0
2012-01-17 14:40:00,7.53,7.56,7.53,7.56,57000.0,6.44,6.4657,6.44,6.4657,57000.0
2012-01-17 14:45:00,7.56,7.56,7.52,7.52,87500.0,6.4657,6.4657,6.4314,6.4314,87500.0
2012-01-17 14:50:00,7.53,7.53,7.5,7.51,123900.0,6.44,6.44,6.4143,6.4229,123900.0
2012-01-17 14:55:00,7.5,7.51,7.5,7.5,84000.0,6.4143,6.4229,6.4143,6.4143,84000.0
2012-01-17 15:00:00,7.51,7.51,7.5,7.5,95700.0,6.4229,6.4229,6.4143,6.4143,95700.0
2012-01-17 15:05:00,7.5,7.51,7.47,7.49,303600.0,6.4143,6.4229,6.3887,6.4058,303600.0
2012-01-17 15:10:00,7.48,7.49,7.45,7.46,155000.0,6.3972,6.4058,6.3716,6.3801,155000.0
2012-01-17 15:15:00,7.46,7.47,7.44,7.45,226700.0,6.3801,6.3887,6.363,6.3716,226700.0
2012-01-17 15:20:00,7.46,7.48,7.45,7.47,117200.0,6.3801,6.3972,6.3716,6.3887,117200.0
2012-01-17 15:25:00,7.47,7.5,7.47,7.5,175100.0,6.3887,6.4143,6.3887,6.4143,175100.0
2012-01-17 15:30:00,7.49,7.53,7.49,7.53,212200.0,6.4058,6.44,6.4058,6.44,212200.0
2012-01-17 15:35:00,7.53,7.54,7.51,7.51,219500.0,6.44,6.4486,6.4229,6.4229,219500.0
2012-01-17 15:40:00,7.51,7.52,7.51,7.52,72300.0,6.4229,6.4314,6.4229,6.4314,72300.0
2012-01-17 15:45:00,7.52,7.55,7.51,7.53,306700.0,6.4314,6.4571,6.4229,6.44,306700.0
2012-01-17 15:50:00,7.53,7.53,7.49,7.49,237800.0,6.44,6.44,6.4058,6.4058,237800.0
2012-01-17 15:55:00,7.5,7.5,7.46,7.49,629300.0,6.4143,6.4143,6.3801,6.4058,629300.0
2012-01-18 09:30:00,7.48,7.51,7.41,7.46,82200.0,6.3972,6.4229,6.3374,6.3801,82200.0
2012-01-18 09:35:00,7.45,7.5,7.45,7.49,51400.0,6.3716,6.4143,6.3716,6.4058,51400.0
2012-01-18 09:40:00,7.49,7.65,7.48,7.65,260700.0,6.4058,6.5426,6.3972,6.5426,260700.0
2012-01-18 09:45:00,7.65,7.69,7.56,7.68,556900.0,6.5426,6.5768,6.4657,6.5683,556900.0
2012-01-18 09:50:00,7.67,7.75,7.67,7.7,420500.0,6.5597,6.6282,6.5597,6.5854,420500.0
2012-01-18 09:55:00,7.7,7.71,7.67,7.69,135900.0,6.5854,6.5939,6.5597,6.5768,135900.0
2012-01-18 10:00:00,7.69,7.83,7.68,7.83,658500.0,6.5768,6.6966,6.5683,6.6966,658500.0
2012-01-18 10:05:00,7.83,7.87,7.79,7.84,1142500.0,6.6966,6.7308,6.6624,6.7051,1142500.0
2012-01-18 10:10:00,7.84,7.88,7.82,7.86,458000.0,6.7051,6.7393,6.688,6.7222,458000.0
2012-01-18 10:15:00,7.86,7.86,7.79,7.82,393200.0,6.7222,6.7222,6.6624,6.688,393200.0
2012-01-18 10:20:00,7.82,7.85,7.8,7.82,941800.0,6.688,6.7137,6.6709,6.688,941800.0
2012-01-18 10:25:00,7.82,7.83,7.79,7.82,366600.0,6.688,6.6966,6.6624,6.688,366600.0
2012-01-18 10:30:00,7.82,7.83,7.81,7.82,190000.0,6.688,6.6966,6.6795,6.688,190000.0
2012-01-18 10:35:00,7.82,7.83,7.81,7.82,98500.0,6.688,6.6966,6.6795,6.688,98500.0
2012-01-18 10:40:00,7.83,7.84,7.81,7.82,254100.0,6.6966,6.7051,6.6795,6.688,254100.0
2012-01-18 10:45:00,7.82,7.84,7.82,7.83,121700.0,6.688,6.7051,6.688,6.6966,121700.0
2012-01-18 10:50:00,7.83,7.89,7.82,7.89,197200.0,6.6966,6.7479,6.688,6.7479,197200.0
2012-01-18 10:55:00,7.89,7.9,7.88,7.88,202800.0,6.7479,6.7564,6.7393,6.7393,202800.0
2012-01-18 11:00:00,7.89,7.92,7.88,7.89,192700.0,6.7479,6.7735,6.7393,6.7479,192700.0
2012-01-18 11:05:00,7.89,7.91,7.89,7.9,97700.0,6.7479,6.765,6.7479,6.7564,97700.0
2012-01-18 11:10:00,7.9,7.93,7.89,7.93,264100.0,6.7564,6.7821,6.7479,6.7821,264100.0
2012-01-18 11:15:00,7.93,7.93,7.91,7.91,162900.0,6.7821,6.7821,6.765,6.765,162900.0
2012-01-18 11:20:00,7.91,7.92,7.89,7.92,197600.0,6.765,6.7735,6.7479,6.7735,197600.0
2012-01-18 11:25:00,7.92,7.93,7.9,7.91,106400.0,6.7735,6.7821,6.7564,6.765,106400.0
2012-01-18 11:30:00,7.91,7.94,7.91,7.92,381100.0,6.765,6.7907,6.765,6.7735,381100.0
2012-01-18 11:35:00,7.93,7.93,7.9,7.93,340000.0,6.7821,6.7821,6.7564,6.7821,340000.0
2012-01-18 11:40:00,7.93,7.93,7.92,7.93,129500.0,6.7821,6.7821,6.7735,6.7821,129500.0
2012-01-18 11:45:00,7.93,7.96,7.92,7.95,193000.0,6.7821,6.8078,6.7735,6.7992,193000.0
2012-01-18 11:50:00,7.96,7.96,7.94,7.94,90200.0,6.8078,6.8078,6.7907,6.7907,90200.0
2012-01-18 11:55:00,7.94,7.97,7.92,7.92,123300.0,6.7907,6.8163,6.7735,6.7735,123300.0
2012-01-18 12:00:00,7.92,7.94,7.91,7.92,194200.0,6.7735,6.7907,6.765,6.7735,194200.0
2012-01-18 12:05:00,7.91,7.95,7.91,7.95,109800.0,6.765,6.7992,6.765,6.7992,109800.0
2012-01-18 12:10:00,7.94,8.0,7.94,7.99,222200.0,6.7907,6.842,6.7907,6.8334,222200.0
2012-01-18 12:15:00,7.99,8.0,7.98,7.99,204400.0,6.8334,6.842,6.8249,6.8334,204400.0
2012-01-18 12:20:00,7.99,8.0,7.98,7.99,144500.0,6.8334,6.842,6.8249,6.8334,144500.0
2012-01-18 12:25:00,7.99,8.0,7.98,8.0,92900.0,6.8334,6.842,6.8249,6.842,92900.0
2012-01-18 12:30:00,8.0,8.01,7.98,7.98,301700.0,6.842,6.8505,6.8249,6.8249,301700.0
2012-01-18 12:35:00,7.98,7.98,7.96,7.98,99000.0,6.8249,6.8249,6.8078,6.8249,99000.0
2012-01-18 12:40:00,7.98,8.0,7.97,7.99,59300.0,6.8249,6.842,6.8163,6.8334,59300.0
2012-01-18 12:45:00,7.99,8.01,7.99,8.01,68000.0,6.8334,6.8505,6.8334,6.8505,68000.0
2012-01-18 12:50:00,8.01,8.01,7.99,8.0,80800.0,6.8505,6.8505,6.8334,6.842,80800.0
2012-01-18 12:55:00,8.0,8.0,7.99,7.99,39400.0,6.842,6.842,6.8334,6.8334,39400.0
2012-01-18 13:00:00,7.99,8.0,7.97,7.97,1615900.0,6.8334,6.842,6.8163,6.8163,1615900.0
2012-01-18 13:05:00,7.98,7.98,7.96,7.97,48600.0,6.8249,6.8249,6.8078,6.8163,48600.0
2012-01-18 13:10:00,7.96,7.97,7.95,7.96,82100.0,6.8078,6.8163,6.7992,6.8078,82100.0
2012-01-18 13:15:00,7.96,7.97,7.95,7.97,63200.0,6.8078,6.8163,6.7992,6.8163,63200.0
2012-01-18 13:20:00,7.97,7.98,7.96,7.98,193600.0,6.8163,6.8249,6.8078,6.8249,193600.0
2012-01-18 13:25:00,7.98,7.98,7.97,7.98,99100.0,6.8249,6.8249,6.8163,6.8249,99100.0
2012-01-18 13:30:00,7.98,8.03,7.98,8.0,489800.0,6.8249,6.8676,6.8249,6.842,489800.0
2012-01-18 13:35:00,8.01,8.02,8.0,8.01,351400.0,6.8505,6.8591,6.842,6.8505,351400.0
2012-01-18 13:40:00,8.01,8.03,8.0,8.0,187200.0,6.8505,6.8676,6.842,6.842,187200.0
2012-01-18 13:45:00,8.0,8.02,7.99,8.02,123400.0,6.842,6.8591,6.8334,6.8591,123400.0
2012-01-18 13:50:00,8.02,8.03,7.99,8.01,116500.0,6.8591,6.8676,6.8334,6.8505,116500.0
2012-01-18 13:55:00,8.01,8.05,8.01,8.04,206300.0,6.8505,6.8847,6.8505,6.8762,206300.0
2012-01-18 14:00:00,8.04,8.06,8.04,8.05,463000.0,6.8762,6.8933,6.8762,6.8847,463000.0
2012-01-18 14:05:00,8.06,8.07,8.05,8.06,329900.0,6.8933,6.9018,6.8847,6.8933,329900.0
2012-01-18 14:10:00,8.07,8.07,8.06,8.07,47400.0,6.9018,6.9018,6.8933,6.9018,47400.0
2012-01-18 14:15:00,8.06,8.09,8.06,8.08,209200.0,6.8933,6.9189,6.8933,6.9104,209200.0
2012-01-18 14:20:00,8.08,8.09,8.07,8.07,99700.0,6.9104,6.9189,6.9018,6.9018,99700.0
2012-01-18 14:25:00,8.08,8.11,8.07,8.09,400800.0,6.9104,6.936,6.9018,6.9189,400800.0
2012-01-18 14:30:00,8.09,8.09,8.04,8.04,135300.0,6.9189,6.9189,6.8762,6.8762,135300.0
2012-01-18 14:35:00,8.05,8.06,8.04,8.05,211700.0,6.8847,6.8933,6.8762,6.8847,211700.0
2012-01-18 14:40:00,8.06,8.06,8.04,8.05,393300.0,6.8933,6.8933,6.8762,6.8847,393300.0
2012-01-18 14:45:00,8.05,8.06,8.02,8.02,211000.0,6.8847,6.8933,6.8591,6.8591,211000.0
2012-01-18 14:50:00,8.03,8.03,7.99,8.01,170700.0,6.8676,6.8676,6.8334,6.8505,170700.0
2012-01-18 14:55:00,8.02,8.02,8.0,8.01,128900.0,6.8591,6.8591,6.842,6.8505,128900.0
2012-01-18 15:00:00,8.01,8.02,7.99,7.99,138000.0,6.8505,6.8591,6.8334,6.8334,138000.0
2012-01-18 15:05:00,7.99,8.0,7.98,7.99,108200.0,6.8334,6.842,6.8249,6.8334,108200.0
2012-01-18 15:10:00,8.0,8.02,7.99,7.99,226400.0,6.842,6.8591,6.8334,6.8334,226400.0
2012-01-18 15:15:00,8.0,8.01,7.98,8.01,338200.0,6.842,6.8505,6.8249,6.8505,338200.0
2012-01-18 15:20:00,8.01,8.02,8.0,8.01,685900.0,6.8505,6.8591,6.842,6.8505,685900.0
2012-01-18 15:25:00,8.02,8.03,8.0,8.02,674900.0,6.8591,6.8676,6.842,6.8591,674900.0
2012-01-18 15:30:00,8.02,8.02,7.99,8.01,468700.0,6.8591,6.8591,6.8334,6.8505,468700.0
2012-01-18 15:35:00,8.0,8.01,7.94,7.98,561400.0,6.842,6.8505,6.7907,6.8249,561400.0
2012-01-18 15:40:00,7.97,7.99,7.95,7.98,481900.0,6.8163,6.8334,6.7992,6.8249,481900.0
2012-01-18 15:45:00,7.98,7.99,7.93,7.95,352100.0,6.8249,6.8334,6.7821,6.7992,352100.0
2012-01-18 15:50:00,7.95,7.99,7.93,7.96,478600.0,6.7992,6.8334,6.7821,6.8078,478600.0
2012-01-18 15:55:00,7.95,7.96,7.91,7.93,787400.0,6.7992,6.8078,6.765,6.7821,787400.0
2012-01-19 09:30:00,7.95,8.01,7.92,7.98,296900.0,6.7992,6.8505,6.7735,6.8249,296900.0
2012-01-19 09:35:00,7.97,7.98,7.87,7.9,256100.0,6.8163,6.8249,6.7308,6.7564,256100.0
2012-01-19 09:40:00,7.9,7.93,7.86,7.92,181300.0,6.7564,6.7821,6.7222,6.7735,181300.0
2012-01-19 09:45:00,7.93,7.98,7.91,7.98,317000.0,6.7821,6.8249,6.765,6.8249,317000.0
2012-01-19 09:50:00,7.97,7.98,7.91,7.93,197200.0,6.8163,6.8249,6.765,6.7821,197200.0
2012-01-19 09:55:00,7.93,8.06,7.93,8.05,258300.0,6.7821,6.8933,6.7821,6.8847,258300.0
2012-01-19 10:00:00,8.05,8.05,7.95,7.96,233000.0,6.8847,6.8847,6.7992,6.8078,233000.0
2012-01-19 10:05:00,7.96,7.96,7.87,7.91,347300.0,6.8078,6.8078,6.7308,6.765,347300.0
2012-01-19 10:10:00,7.9,7.92,7.87,7.91,303500.0,6.7564,6.7735,6.7308,6.765,303500.0
2012-01-19 10:15:00,7.91,7.96,7.88,7.96,637000.0,6.765,6.8078,6.7393,6.8078,637000.0
2012-01-19 10:20:00,7.96,7.98,7.95,7.96,393500.0,6.8078,6.8249,6.7992,6.8078,393500.0
2012-01-19 10:25:00,7.96,7.99,7.95,7.97,211000.0,6.8078,6.8334,6.7992,6.8163,211000.0
2012-01-19 10:30:00,7.97,8.0,7.95,7.96,272800.0,6.8163,6.842,6.7992,6.8078,272800.0
2012-01-19 10:35:00,7.96,7.97,7.94,7.97,96300.0,6.8078,6.8163,6.7907,6.8163,96300.0
2012-01-19 10:40:00,7.97,8.03,7.97,8.03,274500.0,6.8163,6.8676,6.8163,6.8676,274500.0
2012-01-19 10:45:00,8.03,8.03,7.99,8.03,337700.0,6.8676,6.8676,6.8334,6.8676,337700.0
2012-01-19 10:50:00,8.03,8.06,8.03,8.05,206800.0,6.8676,6.8933,6.8676,6.8847,206800.0
2012-01-19 10:55:00,8.04,8.07,8.02,8.02,263600.0,6.8762,6.9018,6.8591,6.8591,263600.0
2012-01-19 11:00:00,8.02,8.05,8.01,8.05,186100.0,6.8591,6.8847,6.8505,6.8847,186100.0
2012-01-19 11:05:00,8.04,8.05,8.0,8.03,302100.0,6.8762,6.8847,6.842,6.8676,302100.0
2012-01-19 11:10:00,8.02,8.06,8.01,8.06,681300.0,6.8591,6.8933,6.8505,6.8933,681300.0
2012-01-19 11:15:00,8.05,8.11,8.05,8.11,393400.0,6.8847,6.936,6.8847,6.936,393400.0
2012-01-19 11:20:00,8.1,8.15,8.1,8.13,308100.0,6.9275,6.9703,6.9275,6.9531,308100.0
2012-01-19 11:25:00,8.13,8.13,8.1,8.11,120000.0,6.9531,6.9531,6.9275,6.936,120000.0
2012-01-19 11:30:00,8.11,8.12,8.1,8.1,84500.0,6.936,6.9446,6.9275,6.9275,84500.0
2012-01-19 11:35:00,8.1,8.11,8.06,8.1,294600.0,6.9275,6.936,6.8933,6.9275,294600.0
2012-01-19 11:40:00,8.1,8.1,8.07,8.09,158500.0,6.9275,6.9275,6.9018,6.9189,158500.0
2012-01-19 11:45:00,8.09,8.11,8.08,8.08,206300.0,6.9189,6.936,6.9104,6.9104,206300.0
2012-01-19 11:50:00,8.08,8.11,8.08,8.1,151300.0,6.9104,6.936,6.9104,6.9275,151300.0
2012-01-19 11:55:00,8.09,8.12,8.08,8.12,167700.0,6.9189,6.9446,6.9104,6.9446,167700.0
2012-01-19 12:00:00,8.12,8.12,8.11,8.12,30700.0,6.9446,6.9446,6.936,6.9446,30700.0
2012-01-19 12:05:00,8.12,8.12,8.1,8.1,81600.0,6.9446,6.9446,6.9275,6.9275,81600.0
2012-01-19 12:10:00,8.09,8.13,8.09,8.12,1127900.0,6.9189,6.9531,6.9189,6.9446,1127900.0
2012-01-19 12:15:00,8.12,8.13,8.09,8.1,92900.0,6.9446,6.9531,6.9189,6.9275,92900.0
2012-01-19 12:20:00,8.1,8.1,8.08,8.1,196800.0,6.9275,6.9275,6.9104,6.9275,196800.0
2012-01-19 12:25:00,8.1,8.1,8.09,8.09,143400.0,6.9275,6.9275,6.9189,6.9189,143400.0
2012-01-19 12:30:00,8.09,8.1,8.07,8.08,127000.0,6.9189,6.9275,6.9018,6.9104,127000.0
2012-01-19 12:35:00,8.08,8.08,8.04,8.05,108700.0,6.9104,6.9104,6.8762,6.8847,108700.0
2012-01-19 12:40:00,8.05,8.05,8.04,8.05,133900.0,6.8847,6.8847,6.8762,6.8847,133900.0
2012-01-19 12:45:00,8.05,8.05,8.04,8.05,68200.0,6.8847,6.8847,6.8762,6.8847,68200.0
2012-01-19 12:50:00,8.04,8.06,8.04,8.06,135500.0,6.8762,6.8933,6.8762,6.8933,135500.0
2012-01-19 12:55:00,8.06,8.07,8.05,8.06,63200.0,6.8933,6.9018,6.8847,6.8933,63200.0
2012-01-19 13:00:00,8.06,8.08,8.05,8.08,106200.0,6.8933,6.9104,6.8847,6.9104,106200.0
2012-01-19 13:05:00,8.08,8.08,8.04,8.05,159600.0,6.9104,6.9104,6.8762,6.8847,159600.0
2012-01-19 13:10:00,8.05,8.07,8.04,8.05,193800.0,6.8847,6.9018,6.8762,6.8847,193800.0
2012-01-19 13:15:00,8.05,8.06,8.05,8.06,81500.0,6.8847,6.8933,6.8847,6.8933,81500.0
2012-01-19 13:20:00,8.06,8.08,8.05,8.07,128400.0,6.8933,6.9104,6.8847,6.9018,128400.0
2012-01-19 13:25:00,8.06,8.09,8.06,8.08,151400.0,6.8933,6.9189,6.8933,6.9104,151400.0
2012-01-19 13:30:00,8.09,8.09,8.05,8.06,87800.0,6.9189,6.9189,6.8847,6.8933,87800.0
2012-01-19 13:35:00,8.06,8.06,8.04,8.04,102300.0,6.8933,6.8933,6.8762,6.8762,102300.0
2012-01-19 13:40:00,8.04,8.07,8.04,8.06,169400.0,6.8762,6.9018,6.8762,6.8933,169400.0
2012-01-19 13:45:00,8.06,8.06,8.03,8.03,61600.0,6.8933,6.8933,6.8676,6.8676,61600.0
2012-01-19 13:50:00,8.04,8.05,8.03,8.04,76000.0,6.8762,6.8847,6.8676,6.8762,76000.0
2012-01-19 13:55:00,8.05,8.06,7.99,8.0,237600.0,6.8847,6.8933,6.8334,6.842,237600.0
2012-01-19 14:00:00,8.01,8.04,8.0,8.03,207500.0,6.8505,6.8762,6.842,6.8676,207500.0
2012-01-19 14:05:00,8.03,8.05,8.02,8.05,77000.0,6.8676,6.8847,6.8591,6.8847,77000.0
2012-01-19 14:10:00,8.04,8.05,8.04,8.05,68400.0,6.8762,6.8847,6.8762,6.8847,68400.0
2012-01-19 14:15:00,8.05,8.05,8.03,8.04,68200.0,6.8847,6.8847,6.8676,6.8762,68200.0
2012-01-19 14:20:00,8.04,8.06,8.04,8.05,141800.0,6.8762,6.8933,6.8762,6.8847,141800.0
2012-01-19 14:25:00,8.05,8.06,8.03,8.04,121100.0,6.8847,6.8933,6.8676,6.8762,121100.0
2012-01-19 14:30:00,8.04,8.07,8.04,8.07,320400.0,6.8762,6.9018,6.8762,6.9018,320400.0
2012-01-19 14:35:00,8.07,8.1,8.06,8.1,77800.0,6.9018,6.9275,6.8933,6.9275,77800.0
2012-01-19 14:40:00,8.1,8.1,8.07,8.08,126800.0,6.9275,6.9275,6.9018,6.9104,126800.0
2012-01-19 14:45:00,8.08,8.1,8.08,8.1,147800.0,6.9104,6.9275,6.9104,6.9275,147800.0
2012-01-19 14:50:00,8.09,8.11,8.08,8.11,143000.0,6.9189,6.936,6.9104,6.936,143000.0
2012-01-19 14:55:00,8.11,8.11,8.05,8.05,177000.0,6.936,6.936,6.8847,6.8847,177000.0
2012-01-19 15:00:00,8.05,8.09,8.05,8.09,137300.0,6.8847,6.9189,6.8847,6.9189,137300.0
2012-01-19 15:05:00,8.09,8.12,8.08,8.12,108300.0,6.9189,6.9446,6.9104,6.9446,108300.0
2012-01-19 15:10:00,8.12,8.13,8.1,8.12,157000.0,6.9446,6.9531,6.9275,6.9446,157000.0
2012-01-19 15:15:00,8.12,8.14,8.11,8.14,105000.0,6.9446,6.9617,6.936,6.9617,105000.0
2012-01-19 15:20:00,8.14,8.15,8.12,8.12,153900.0,6.9617,6.9703,6.9446,6.9446,153900.0
2012-01-19 15:25:00,8.13,8.15,8.12,8.12,220200.0,6.9531,6.9703,6.9446,6.9446,220200.0
2012-01-19 15:30:00,8.12,8.13,8.1,8.12,267900.0,6.9446,6.9531,6.9275,6.9446,267900.0
2012-01-19 15:35:00,8.13,8.14,8.12,8.14,130600.0,6.9531,6.9617,6.9446,6.9617,130600.0
2012-01-19 15:40:00,8.14,8.14,8.13,8.13,139400.0,6.9617,6.9617,6.9531,6.9531,139400.0
2012-01-19 15:45:00,8.13,8.14,8.1,8.1,194200.0,6.9531,6.9617,6.9275,6.9275,194200.0
2012-01-19 15:50:00,8.1,8.11,8.08,8.09,191900.0,6.9275,6.936,6.9104,6.9189,191900.0
2012-01-19 15:55:00,8.08,8.11,8.08,8.08,619500.0,6.9104,6.936,6.9104,6.9104,619500.0
2012-01-20 09:30:00,8.1,8.12,8.0,8.01,307200.0,6.9275,6.9446,6.842,6.8505,307200.0
2012-01-20 09:35:00,8.01,8.01,7.94,7.97,122900.0,6.8505,6.8505,6.7907,6.8163,122900.0
2012-01-20 09:40:00,7.96,7.96,7.87,7.92,216800.0,6.8078,6.8078,6.7308,6.7735,216800.0
2012-01-20 09:45:00,7.92,7.93,7.88,7.89,126300.0,6.7735,6.7821,6.7393,6.7479,126300.0
2012-01-20 09:50:00,7.89,7.95,7.88,7.93,84400.0,6.7479,6.7992,6.7393,6.7821,84400.0
2012-01-20 09:55:00,7.92,7.98,7.9,7.97,97000.0,6.7735,6.8249,6.7564,6.8163,97000.0
2012-01-20 10:00:00,7.97,7.97,7.86,7.87,475300.0,6.8163,6.8163,6.7222,6.7308,475300.0
2012-01-20 10:05:00,7.87,7.88,7.82,7.87,440600.0,6.7308,6.7393,6.688,6.7308,440600.0
2012-01-20 10:10:00,7.87,7.89,7.85,7.89,103200.0,6.7308,6.7479,6.7137,6.7479,103200.0
2012-01-20 10:15:00,7.88,7.88,7.76,7.76,378700.0,6.7393,6.7393,6.6367,6.6367,378700.0
2012-01-20 10:20:00,7.76,7.79,7.73,7.78,272000.0,6.6367,6.6624,6.6111,6.6538,272000.0
2012-01-20 10:25:00,7.77,7.8,7.77,7.78,131600.0,6.6453,6.6709,6.6453,6.6538,131600.0
2012-01-20 10:30:00,7.79,7.8,7.78,7.79,86900.0,6.6624,6.6709,6.6538,6.6624,86900.0
2012-01-20 10:35:00,7.8,7.8,7.75,7.75,157500.0,6.6709,6.6709,6.6282,6.6282,157500.0
2012-01-20 10:40:00,7.75,7.76,7.73,7.76,113600.0,6.6282,6.6367,6.6111,6.6367,113600.0
2012-01-20 10:45:00,7.75,7.76,7.69,7.7,272900.0,6.6282,6.6367,6.5768,6.5854,272900.0
2012-01-20 10:50:00,7.71,7.74,7.71,7.73,131300.0,6.5939,6.6196,6.5939,6.6111,131300.0
2012-01-20 10:55:00,7.74,7.75,7.73,7.73,120900.0,6.6196,6.6282,6.6111,6.6111,120900.0
2012-01-20 11:00:00,7.74,7.75,7.72,7.75,207600.0,6.6196,6.6282,6.6025,6.6282,207600.0
2012-01-20 11:05:00,7.75,7.77,7.74,7.76,137100.0,6.6282,6.6453,6.6196,6.6367,137100.0
2012-01-20 11:10:00,7.76,7.78,7.75,7.77,145300.0,6.6367,6.6538,6.6282,6.6453,145300.0
2012-01-20 11:15:00,7.77,7.79,7.76,7.77,221500.0,6.6453,6.6624,6.6367,6.6453,221500.0
2012-01-20 11:20:00,7.77,7.83,7.76,7.82,442800.0,6.6453,6.6966,6.6367,6.688,442800.0
2012-01-20 11:25:00,7.83,7.89,7.81,7.88,776200.0,6.6966,6.7479,6.6795,6.7393,776200.0
2012-01-20 11:30:00,7.88,7.89,7.84,7.85,209200.0,6.7393,6.7479,6.7051,6.7137,209200.0
2012-01-20 11:35:00,7.85,7.86,7.84,7.84,90000.0,6.7137,6.7222,6.7051,6.7051,90000.0
2012-01-20 11:40:00,7.85,7.88,7.84,7.88,176100.0,6.7137,6.7393,6.7051,6.7393,176100.0
2012-01-20 11:45:00,7.88,7.89,7.87,7.89,85700.0,6.7393,6.7479,6.7308,6.7479,85700.0
2012-01-20 11:50:00,7.88,7.89,7.85,7.85,90500.0,6.7393,6.7479,6.7137,6.7137,90500.0
2012-01-20 11:55:00,7.86,7.87,7.83,7.84,361300.0,6.7222,6.7308,6.6966,6.7051,361300.0
2012-01-20 12:00:00,7.83,7.87,7.83,7.86,199900.0,6.6966,6.7308,6.6966,6.7222,199900.0
2012-01-20 12:05:00,7.86,7.88,7.84,7.88,295400.0,6.7222,6.7393,6.7051,6.7393,295400.0
2012-01-20 12:10:00,7.87,7.91,7.87,7.91,113800.0,6.7308,6.765,6.7308,6.765,113800.0
2012-01-20 12:15:00,7.91,7.91,7.88,7.89,32500.0,6.765,6.765,6.7393,6.7479,32500.0
2012-01-20 12:20:00,7.88,7.89,7.86,7.86,35700.0,6.7393,6.7479,6.7222,6.7222,35700.0
2012-01-20 12:25:00,7.86,7.89,7.85,7.88,120000.0,6.7222,6.7479,6.7137,6.7393,120000.0
2012-01-20 12:30:00,7.87,7.88,7.86,7.86,39200.0,6.7308,6.7393,6.7222,6.7222,39200.0
2012-01-20 12:35:00,7.86,7.88,7.86,7.87,43200.0,6.7222,6.7393,6.7222,6.7308,43200.0
2012-01-20 12:40:00,7.87,7.88,7.86,7.86,49600.0,6.7308,6.7393,6.7222,6.7222,49600.0
2012-01-20 12:45:00,7.86,7.87,7.86,7.87,41000.0,6.7222,6.7308,6.7222,6.7308,41000.0
2012-01-20 12:50:00,7.87,7.88,7.85,7.87,161700.0,6.7308,6.7393,6.7137,6.7308,161700.0
2012-01-20 12:55:00,7.87,7.88,7.86,7.87,25300.0,6.7308,6.7393,6.7222,6.7308,25300.0
2012-01-20 13:00:00,7.86,7.89,7.86,7.88,114600.0,6.7222,6.7479,6.7222,6.7393,114600.0
2012-01-20 13:05:00,7.89,7.91,7.88,7.9,25600.0,6.7479,6.765,6.7393,6.7564,25600.0
2012-01-20 13:10:00,7.9,7.91,7.89,7.9,36600.0,6.7564,6.765,6.7479,6.7564,36600.0
2012-01-20 13:15:00,7.9,7.91,7.89,7.89,20400.0,6.7564,6.765,6.7479,6.7479,20400.0
2012-01-20 13:20:00,7.9,7.91,7.88,7.91,93800.0,6.7564,6.765,6.7393,6.765,93800.0
2012-01-20 13:25:00,7.91,7.93,7.89,7.89,56100.0,6.765,6.7821,6.7479,6.7479,56100.0
2012-01-20 13:30:00,7.89,7.9,7.88,7.88,24900.0,6.7479,6.7564,6.7393,6.7393,24900.0
2012-01-20 13:35:00,7.88,7.89,7.86,7.87,79800.0,6.7393,6.7479,6.7222,6.7308,79800.0
2012-01-20 13:40:00,7.87,7.87,7.86,7.87,33100.0,6.7308,6.7308,6.7222,6.7308,33100.0
2012-01-20 13:45:00,7.87,7.87,7.85,7.85,48200.0,6.7308,6.7308,6.7137,6.7137,48200.0
2012-01-20 13:50:00,7.85,7.86,7.82,7.85,279000.0,6.7137,6.7222,6.688,6.7137,279000.0
2012-01-20 13:55:00,7.85,7.87,7.85,7.86,51300.0,6.7137,6.7308,6.7137,6.7222,51300.0
2012-01-20 14:00:00,7.86,7.86,7.84,7.85,44300.0,6.7222,6.7222,6.7051,6.7137,44300.0
2012-01-20 14:05:00,7.85,7.85,7.84,7.85,15300.0,6.7137,6.7137,6.7051,6.7137,15300.0
2012-01-20 14:10:00,7.85,7.85,7.83,7.83,28700.0,6.7137,6.7137,6.6966,6.6966,28700.0
2012-01-20 14:15:00,7.83,7.84,7.81,7.82,85500.0,6.6966,6.7051,6.6795,6.688,85500.0
2012-01-20 14:20:00,7.81,7.82,7.8,7.82,68700.0,6.6795,6.688,6.6709,6.688,68700.0
2012-01-20 14:25:00,7.82,7.82,7.78,7.79,106300.0,6.688,6.688,6.6538,6.6624,106300.0
2012-01-20 14:30:00,7.8,7.8,7.77,7.77,71000.0,6.6709,6.6709,6.6453,6.6453,71000.0
2012-01-20 14:35:00,7.78,7.78,7.74,7.76,203500.0,6.6538,6.6538,6.6196,6.6367,203500.0
2012-01-20 14:40:00,7.76,7.76,7.75,7.76,5700.0,6.6367,6.6367,6.6282,6.6367,5700.0
2012-01-20 14:45:00,7.75,7.76,7.74,7.74,70000.0,6.6282,6.6367,6.6196,6.6196,70000.0
2012-01-20 14:50:00,7.74,7.75,7.72,7.74,209600.0,6.6196,6.6282,6.6025,6.6196,209600.0
2012-01-20 14:55:00,7.74,7.74,7.73,7.73,15700.0,6.6196,6.6196,6.6111,6.6111,15700.0
2012-01-20 15:00:00,7.74,7.74,7.73,7.74,77400.0,6.6196,6.6196,6.6111,6.6196,77400.0
2012-01-20 15:05:00,7.74,7.74,7.7,7.71,358500.0,6.6196,6.6196,6.5854,6.5939,358500.0
2012-01-20 15:10:00,7.71,7.72,7.71,7.72,49200.0,6.5939,6.6025,6.5939,6.6025,49200.0
2012-01-20 15:15:00,7.72,7.72,7.71,7.71,96100.0,6.6025,6.6025,6.5939,6.5939,96100.0
2012-01-20 15:20:00,7.71,7.75,7.71,7.74,547500.0,6.5939,6.6282,6.5939,6.6196,547500.0
2012-01-20 15:25:00,7.75,7.76,7.74,7.76,72700.0,6.6282,6.6367,6.6196,6.6367,72700.0
2012-01-20 15:30:00,7.76,7.76,7.72,7.73,166500.0,6.6367,6.6367,6.6025,6.6111,166500.0
2012-01-20 15:35:00,7.73,7.73,7.7,7.71,294800.0,6.6111,6.6111,6.5854,6.5939,294800.0
2012-01-20 15:40:00,7.72,7.72,7.71,7.72,72500.0,6.6025,6.6025,6.5939,6.6025,72500.0
2012-01-20 15:45:00,7.72,7.78,7.72,7.78,462900.0,6.6025,6.6538,6.6025,6.6538,462900.0
2012-01-20 15:50:00,7.78,7.78,7.75,7.75,184100.0,6.6538,6.6538,6.6282,6.6282,184100.0
2012-01-20 15:55:00,7.75,7.76,7.73,7.76,624300.0,6.6282,6.6367,6.6111,6.6367,624300.0
2012-01-23 09:30:00,7.62,7.62,7.29,7.46,791100.0,6.517,6.517,6.2347,6.3801,791100.0
2012-01-23 09:35:00,7.46,7.66,7.46,7.59,423700.0,6.3801,6.5512,6.3801,6.4913,423700.0
2012-01-23 09:40:00,7.59,7.67,7.57,7.66,312200.0,6.4913,6.5597,6.4742,6.5512,312200.0
2012-01-23 09:45:00,7.66,7.68,7.64,7.65,203300.0,6.5512,6.5683,6.5341,6.5426,203300.0
2012-01-23 09:50:00,7.65,7.74,7.63,7.69,410100.0,6.5426,6.6196,6.5255,6.5768,410100.0
2012-01-23 09:55:00,7.68,7.72,7.68,7.69,300700.0,6.5683,6.6025,6.5683,6.5768,300700.0
2012-01-23 10:00:00,7.69,7.7,7.68,7.7,250700.0,6.5768,6.5854,6.5683,6.5854,250700.0
2012-01-23 10:05:00,7.7,7.71,7.68,7.7,302500.0,6.5854,6.5939,6.5683,6.5854,302500.0
2012-01-23 10:10:00,7.7,7.71,7.69,7.7,109800.0,6.5854,6.5939,6.5768,6.5854,109800.0
2012-01-23 10:15:00,7.7,7.72,7.69,7.7,254200.0,6.5854,6.6025,6.5768,6.5854,254200.0
2012-01-23 10:20:00,7.7,7.71,7.69,7.69,57600.0,6.5854,6.5939,6.5768,6.5768,57600.0
2012-01-23 10:25:00,7.7,7.71,7.69,7.71,88500.0,6.5854,6.5939,6.5768,6.5939,88500.0
2012-01-23 10:30:00,7.71,7.71,7.66,7.67,269900.0,6.5939,6.5939,6.5512,6.5597,269900.0
2012-01-23 10:35:00,7.67,7.69,7.64,7.69,263100.0,6.5597,6.5768,6.5341,6.5768,263100.0
2012-01-23 10:40:00,7.69,7.72,7.68,7.72,65400.0,6.5768,6.6025,6.5683,6.6025,65400.0
2012-01-23 10:45:00,7.72,7.75,7.71,7.73,158700.0,6.6025,6.6282,6.5939,6.6111,158700.0
2012-01-23 10:50:00,7.73,7.73,7.68,7.68,266700.0,6.6111,6.6111,6.5683,6.5683,266700.0
2012-01-23 10:55:00,7.68,7.68,7.63,7.66,165200.0,6.5683,6.5683,6.5255,6.5512,165200.0
2012-01-23 11:00:00,7.66,7.68,7.65,7.65,110100.0,6.5512,6.5683,6.5426,6.5426,110100.0
2012-01-23 11:05:00,7.66,7.67,7.6,7.6,203000.0,6.5512,6.5597,6.4999,6.4999,203000.0
2012-01-23 11:10:00,7.59,7.6,7.54,7.55,272500.0,6.4913,6.4999,6.4486,6.4571,272500.0
2012-01-23 11:15:00,7.55,7.55,7.54,7.55,267900.0,6.4571,6.4571,6.4486,6.4571,267900.0
2012-01-23 11:20:00,7.55,7.56,7.54,7.56,323400.0,6.4571,6.4657,6.4486,6.4657,323400.0
2012-01-23 11:25:00,7.56,7.56,7.53,7.54,171200.0,6.4657,6.4657,6.44,6.4486,171200.0
2012-01-23 11:30:00,7.54,7.54,7.51,7.51,224800.0,6.4486,6.4486,6.4229,6.4229,224800.0
2012-01-23 11:35:00,7.51,7.52,7.45,7.5,601700.0,6.4229,6.4314,6.3716,6.4143,601700.0
2012-01-23 11:40:00,7.5,7.54,7.49,7.51,366200.0,6.4143,6.4486,6.4058,6.4229,366200.0
2012-01-23 11:45:00,7.51,7.52,7.49,7.51,126900.0,6.4229,6.4314,6.4058,6.4229,126900.0
2012-01-23 11:50:00,7.51,7.53,7.5,7.53,140300.0,6.4229,6.44,6.4143,6.44,140300.0
2012-01-23 11:55:00,7.53,7.55,7.52,7.55,109000.0,6.44,6.4571,6.4314,6.4571,109000.0
2012-01-23 12:00:00,7.54,7.55,7.49,7.52,274800.0,6.4486,6.4571,6.4058,6.4314,274800.0
2012-01-23 12:05:00,7.52,7.52,7.49,7.49,216100.0,6.4314,6.4314,6.4058,6.4058,216100.0
2012-01-23 12:10:00,7.5,7.51,7.49,7.5,28000.0,6.4143,6.4229,6.4058,6.4143,28000.0
2012-01-23 12:15:00,7.5,7.51,7.48,7.5,131800.0,6.4143,6.4229,6.3972,6.4143,131800.0
2012-01-23 12:20:00,7.5,7.53,7.49,7.53,134600.0,6.4143,6.44,6.4058,6.44,134600.0
2012-01-23 12:25:00,7.53,7.57,7.53,7.56,199300.0,6.44,6.4742,6.44,6.4657,199300.0
2012-01-23 12:30:00,7.56,7.56,7.52,7.52,123900.0,6.4657,6.4657,6.4314,6.4314,123900.0
2012-01-23 12:35:00,7.52,7.52,7.51,7.51,64300.0,6.4314,6.4314,6.4229,6.4229,64300.0
2012-01-23 12:40:00,7.52,7.52,7.47,7.48,382400.0,6.4314,6.4314,6.3887,6.3972,382400.0
2012-01-23 12:45:00,7.48,7.49,7.46,7.46,176600.0,6.3972,6.4058,6.3801,6.3801,176600.0
2012-01-23 12:50:00,7.46,7.5,7.46,7.5,62400.0,6.3801,6.4143,6.3801,6.4143,62400.0
2012-01-23 12:55:00,7.5,7.51,7.48,7.5,226000.0,6.4143,6.4229,6.3972,6.4143,226000.0
2012-01-23 13:00:00,7.49,7.52,7.49,7.5,393600.0,6.4058,6.4314,6.4058,6.4143,393600.0
2012-01-23 13:05:00,7.5,7.52,7.49,7.52,76500.0,6.4143,6.4314,6.4058,6.4314,76500.0
2012-01-23 13:10:00,7.52,7.52,7.51,7.52,28800.0,6.4314,6.4314,6.4229,6.4314,28800.0
2012-01-23 13:15:00,7.52,7.53,7.51,7.51,39400.0,6.4314,6.44,6.4229,6.4229,39400.0
2012-01-23 13:20:00,7.51,7.55,7.51,7.55,63100.0,6.4229,6.4571,6.4229,6.4571,63100.0
2012-01-23 13:25:00,7.55,7.56,7.54,7.55,198200.0,6.4571,6.4657,6.4486,6.4571,198200.0
2012-01-23 13:30:00,7.55,7.55,7.51,7.54,129100.0,6.4571,6.4571,6.4229,6.4486,129100.0
2012-01-23 13:35:00,7.54,7.56,7.53,7.54,58300.0,6.4486,6.4657,6.44,6.4486,58300.0
2012-01-23 13:40:00,7.53,7.57,7.53,7.57,32100.0,6.44,6.4742,6.44,6.4742,32100.0
2012-01-23 13:45:00,7.57,7.57,7.54,7.54,57600.0,6.4742,6.4742,6.4486,6.4486,57600.0
2012-01-23 13:50:00,7.54,7.54,7.5,7.52,144800.0,6.4486,6.4486,6.4143,6.4314,144800.0
2012-01-23 13:55:00,7.52,7.54,7.52,7.54,45300.0,6.4314,6.4486,6.4314,6.4486,45300.0
2012-01-23 14:00:00,7.53,7.54,7.52,7.54,60100.0,6.44,6.4486,6.4314,6.4486,60100.0
2012-01-23 14:05:00,7.53,7.54,7.53,7.54,19700.0,6.44,6.4486,6.44,6.4486,19700.0
2012-01-23 14:10:00,7.54,7.54,7.49,7.49,200100.0,6.4486,6.4486,6.4058,6.4058,200100.0
2012-01-23 14:15:00,7.5,7.51,7.49,7.49,164800.0,6.4143,6.4229,6.4058,6.4058,164800.0
2012-01-23 14:20:00,7.5,7.5,7.48,7.49,65800.0,6.4143,6.4143,6.3972,6.4058,65800.0
2012-01-23 14:25:00,7.49,7.5,7.48,7.49,71100.0,6.4058,6.4143,6.3972,6.4058,71100.0
2012-01-23 14:30:00,7.49,7.52,7.49,7.52,41100.0,6.4058,6.4314,6.4058,6.4314,41100.0
2012-01-23 14:35:00,7.52,7.52,7.49,7.5,57900.0,6.4314,6.4314,6.4058,6.4143,57900.0
2012-01-23 14:40:00,7.49,7.5,7.48,7.48,79000.0,6.4058,6.4143,6.3972,6.3972,79000.0
2012-01-23 14:45:00,7.48,7.48,7.41,7.47,317300.0,6.3972,6.3972,6.3374,6.3887,317300.0
2012-01-23 14:50:00,7.47,7.48,7.46,7.48,25000.0,6.3887,6.3972,6.3801,6.3972,25000.0
2012-01-23 14:55:00,7.47,7.52,7.47,7.52,73800.0,6.3887,6.4314,6.3887,6.4314,73800.0
2012-01-23 15:00:00,7.51,7.53,7.5,7.51,121700.0,6.4229,6.44,6.4143,6.4229,121700.0
2012-01-23 15:05:00,7.5,7.52,7.49,7.5,191800.0,6.4143,6.4314,6.4058,6.4143,191800.0
2012-01-23 15:10:00,7.51,7.52,7.48,7.52,332100.0,6.4229,6.4314,6.3972,6.4314,332100.0
2012-01-23 15:15:00,7.52,7.53,7.51,7.53,59100.0,6.4314,6.44,6.4229,6.44,59100.0
2012-01-23 15:20:00,7.53,7.53,7.52,7.52,92300.0,6.44,6.44,6.4314,6.4314,92300.0
2012-01-23 15:25:00,7.53,7.53,7.5,7.51,183100.0,6.44,6.44,6.4143,6.4229,183100.0
2012-01-23 15:30:00,7.51,7.51,7.46,7.49,907000.0,6.4229,6.4229,6.3801,6.4058,907000.0
2012-01-23 15:35:00,7.48,7.49,7.45,7.46,435200.0,6.3972,6.4058,6.3716,6.3801,435200.0
2012-01-23 15:40:00,7.45,7.46,7.43,7.44,470700.0,6.3716,6.3801,6.3545,6.363,470700.0
2012-01-23 15:45:00,7.44,7.45,7.43,7.45,548200.0,6.363,6.3716,6.3545,6.3716,548200.0
2012-01-23 15:50:00,7.45,7.45,7.44,7.45,229300.0,6.3716,6.3716,6.363,6.3716,229300.0
2012-01-23 15:55:00,7.45,7.45,7.41,7.41,1327200.0,6.3716,6.3716,6.3374,6.3374,1327200.0
2012-01-24 09:30:00,7.33,7.37,7.3,7.35,171100.0,6.269,6.3032,6.2433,6.2861,171100.0
2012-01-24 09:35:00,7.36,7.36,7.32,7.35,72700.0,6.2946,6.2946,6.2604,6.2861,72700.0
2012-01-24 09:40:00,7.35,7.36,7.32,7.35,109200.0,6.2861,6.2946,6.2604,6.2861,109200.0
2012-01-24 09:45:00,7.35,7.42,7.34,7.41,112100.0,6.2861,6.3459,6.2775,6.3374,112100.0
2012-01-24 09:50:00,7.41,7.43,7.35,7.37,157000.0,6.3374,6.3545,6.2861,6.3032,157000.0
2012-01-24 09:55:00,7.37,7.44,7.36,7.41,102600.0,6.3032,6.363,6.2946,6.3374,102600.0
2012-01-24 10:00:00,7.4,7.45,7.37,7.44,134400.0,6.3288,6.3716,6.3032,6.363,134400.0
2012-01-24 10:05:00,7.44,7.45,7.41,7.44,111800.0,6.363,6.3716,6.3374,6.363,111800.0
2012-01-24 10:10:00,7.44,7.47,7.42,7.46,84700.0,6.363,6.3887,6.3459,6.3801,84700.0
2012-01-24 10:15:00,7.46,7.49,7.44,7.47,206800.0,6.3801,6.4058,6.363,6.3887,206800.0
2012-01-24 10:20:00,7.46,7.5,7.45,7.5,68300.0,6.3801,6.4143,6.3716,6.4143,68300.0
2012-01-24 10:25:00,7.5,7.5,7.48,7.5,46200.0,6.4143,6.4143,6.3972,6.4143,46200.0
2012-01-24 10:30:00,7.5,7.56,7.49,7.54,124500.0,6.4143,6.4657,6.4058,6.4486,124500.0
2012-01-24 10:35:00,7.54,7.58,7.54,7.58,184500.0,6.4486,6.4828,6.4486,6.4828,184500.0
2012-01-24 10:40:00,7.58,7.6,7.56,7.58,200200.0,6.4828,6.4999,6.4657,6.4828,200200.0
2012-01-24 10:45:00,7.57,7.6,7.57,7.6,149100.0,6.4742,6.4999,6.4742,6.4999,149100.0
2012-01-24 10:50:00,7.6,7.62,7.59,7.62,182400.0,6.4999,6.517,6.4913,6.517,182400.0
2012-01-24 10:55:00,7.62,7.64,7.61,7.64,66000.0,6.517,6.5341,6.5084,6.5341,66000.0
2012-01-24 11:00:00,7.64,7.64,7.6,7.62,123300.0,6.5341,6.5341,6.4999,6.517,123300.0
2012-01-24 11:05:00,7.62,7.65,7.61,7.65,314000.0,6.517,6.5426,6.5084,6.5426,314000.0
2012-01-24 11:10:00,7.64,7.68,7.64,7.66,82300.0,6.5341,6.5683,6.5341,6.5512,82300.0
2012-01-24 11:15:00,7.66,7.67,7.64,7.64,114000.0,6.5512,6.5597,6.5341,6.5341,114000.0
2012-01-24 11:20:00,7.65,7.67,7.64,7.66,58000.0,6.5426,6.5597,6.5341,6.5512,58000.0
2012-01-24 11:25:00,7.67,7.69,7.67,7.68,71500.0,6.5597,6.5768,6.5597,6.5683,71500.0
2012-01-24 11:30:00,7.68,7.7,7.68,7.7,74300.0,6.5683,6.5854,6.5683,6.5854,74300.0
2012-01-24 11:35:00,7.7,7.7,7.65,7.66,128200.0,6.5854,6.5854,6.5426,6.5512,128200.0
2012-01-24 11:40:00,7.67,7.69,7.67,7.68,76200.0,6.5597,6.5768,6.5597,6.5683,76200.0
2012-01-24 11:45:00,7.68,7.72,7.67,7.72,133800.0,6.5683,6.6025,6.5597,6.6025,133800.0
2012-01-24 11:50:00,7.72,7.73,7.71,7.72,357100.0,6.6025,6.6111,6.5939,6.6025,357100.0
2012-01-24 11:55:00,7.71,7.74,7.71,7.73,108600.0,6.5939,6.6196,6.5939,6.6111,108600.0
2012-01-24 12:00:00,7.73,7.74,7.72,7.74,92900.0,6.6111,6.6196,6.6025,6.6196,92900.0
2012-01-24 12:05:00,7.74,7.76,7.74,7.76,90500.0,6.6196,6.6367,6.6196,6.6367,90500.0
2012-01-24 12:10:00,7.76,7.78,7.76,7.77,165300.0,6.6367,6.6538,6.6367,6.6453,165300.0
2012-01-24 12:15:00,7.77,7.77,7.76,7.77,82000.0,6.6453,6.6453,6.6367,6.6453,82000.0
2012-01-24 12:20:00,7.77,7.77,7.76,7.77,31400.0,6.6453,6.6453,6.6367,6.6453,31400.0
2012-01-24 12:25:00,7.77,7.78,7.75,7.78,119000.0,6.6453,6.6538,6.6282,6.6538,119000.0
2012-01-24 12:30:00,7.77,7.8,7.77,7.79,146700.0,6.6453,6.6709,6.6453,6.6624,146700.0
2012-01-24 12:35:00,7.79,7.79,7.78,7.79,18400.0,6.6624,6.6624,6.6538,6.6624,18400.0
2012-01-24 12:40:00,7.79,7.79,7.75,7.76,108100.0,6.6624,6.6624,6.6282,6.6367,108100.0
2012-01-24 12:45:00,7.75,7.77,7.75,7.77,159600.0,6.6282,6.6453,6.6282,6.6453,159600.0
2012-01-24 12:50:00,7.77,7.77,7.74,7.75,193400.0,6.6453,6.6453,6.6196,6.6282,193400.0
2012-01-24 12:55:00,7.75,7.76,7.74,7.75,165800.0,6.6282,6.6367,6.6196,6.6282,165800.0
2012-01-24 13:00:00,7.75,7.76,7.7,7.71,132800.0,6.6282,6.6367,6.5854,6.5939,132800.0
2012-01-24 13:05:00,7.71,7.71,7.7,7.7,29600.0,6.5939,6.5939,6.5854,6.5854,29600.0
2012-01-24 13:10:00,7.7,7.73,7.7,7.73,88000.0,6.5854,6.6111,6.5854,6.6111,88000.0
2012-01-24 13:15:00,7.73,7.73,7.72,7.72,98800.0,6.6111,6.6111,6.6025,6.6025,98800.0
2012-01-24 13:20:00,7.73,7.74,7.71,7.73,170100.0,6.6111,6.6196,6.5939,6.6111,170100.0
2012-01-24 13:25:00,7.73,7.73,7.72,7.73,43200.0,6.6111,6.6111,6.6025,6.6111,43200.0
2012-01-24 13:30:00,7.73,7.73,7.72,7.72,10200.0,6.6111,6.6111,6.6025,6.6025,10200.0
2012-01-24 13:35:00,7.73,7.73,7.72,7.73,12500.0,6.6111,6.6111,6.6025,6.6111,12500.0
2012-01-24 13:40:00,7.72,7.74,7.72,7.73,101200.0,6.6025,6.6196,6.6025,6.6111,101200.0
2012-01-24 13:45:00,7.73,7.75,7.72,7.73,54400.0,6.6111,6.6282,6.6025,6.6111,54400.0
2012-01-24 13:50:00,7.74,7.75,7.73,7.74,28300.0,6.6196,6.6282,6.6111,6.6196,28300.0
2012-01-24 13:55:00,7.75,7.75,7.74,7.75,14600.0,6.6282,6.6282,6.6196,6.6282,14600.0
2012-01-24 14:00:00,7.75,7.76,7.73,7.75,189100.0,6.6282,6.6367,6.6111,6.6282,189100.0
2012-01-24 14:05:00,7.75,7.75,7.72,7.73,99300.0,6.6282,6.6282,6.6025,6.6111,99300.0
2012-01-24 14:10:00,7.73,7.74,7.73,7.74,63600.0,6.6111,6.6196,6.6111,6.6196,63600.0
2012-01-24 14:15:00,7.73,7.74,7.73,7.74,27300.0,6.6111,6.6196,6.6111,6.6196,27300.0
2012-01-24 14:20:00,7.73,7.74,7.71,7.74,215200.0,6.6111,6.6196,6.5939,6.6196,215200.0
2012-01-24 14:25:00,7.74,7.74,7.73,7.73,18500.0,6.6196,6.6196,6.6111,6.6111,18500.0
2012-01-24 14:30:00,7.74,7.75,7.73,7.75,81000.0,6.6196,6.6282,6.6111,6.6282,81000.0
2012-01-24 14:35:00,7.75,7.75,7.74,7.75,120500.0,6.6282,6.6282,6.6196,6.6282,120500.0
2012-01-24 14:40:00,7.75,7.76,7.75,7.76,72000.0,6.6282,6.6367,6.6282,6.6367,72000.0
2012-01-24 14:45:00,7.76,7.77,7.74,7.75,166500.0,6.6367,6.6453,6.6196,6.6282,166500.0
2012-01-24 14:50:00,7.74,7.75,7.73,7.74,621900.0,6.6196,6.6282,6.6111,6.6196,621900.0
2012-01-24 14:55:00,7.74,7.76,7.74,7.76,118400.0,6.6196,6.6367,6.6196,6.6367,118400.0
2012-01-24 15:00:00,7.76,7.77,7.75,7.77,35700.0,6.6367,6.6453,6.6282,6.6453,35700.0
2012-01-24 15:05:00,7.77,7.78,7.76,7.78,59400.0,6.6453,6.6538,6.6367,6.6538,59400.0
2012-01-24 15:10:00,7.78,7.8,7.77,7.8,72500.0,6.6538,6.6709,6.6453,6.6709,72500.0
2012-01-24 15:15:00,7.8,7.8,7.79,7.8,44000.0,6.6709,6.6709,6.6624,6.6709,44000.0
2012-01-24 15:20:00,7.8,7.8,7.77,7.77,173400.0,6.6709,6.6709,6.6453,6.6453,173400.0
2012-01-24 15:25:00,7.77,7.78,7.77,7.78,51000.0,6.6453,6.6538,6.6453,6.6538,51000.0
2012-01-24 15:30:00,7.77,7.8,7.77,7.79,168500.0,6.6453,6.6709,6.6453,6.6624,168500.0
2012-01-24 15:35:00,7.78,7.79,7.77,7.78,144900.0,6.6538,6.6624,6.6453,6.6538,144900.0
2012-01-24 15:40:00,7.78,7.78,7.75,7.76,290400.0,6.6538,6.6538,6.6282,6.6367,290400.0
2012-01-24 15:45:00,7.75,7.76,7.73,7.76,283100.0,6.6282,6.6367,6.6111,6.6367,283100.0
2012-01-24 15:50:00,7.76,7.76,7.75,7.75,280400.0,6.6367,6.6367,6.6282,6.6282,280400.0
2012-01-24 15:55:00,7.75,7.79,7.75,7.77,1251000.0,6.6282,6.6624,6.6282,6.6453,1251000.0
2012-01-25 09:30:00,7.75,7.8,7.71,7.75,143800.0,6.6282,6.6709,6.5939,6.6282,143800.0
2012-01-25 09:35:00,7.75,7.79,7.74,7.77,95900.0,6.6282,6.6624,6.6196,6.6453,95900.0
2012-01-25 09:40:00,7.77,7.8,7.76,7.78,120500.0,6.6453,6.6709,6.6367,6.6538,120500.0
2012-01-25 09:45:00,7.78,7.81,7.75,7.8,234500.0,6.6538,6.6795,6.6282,6.6709,234500.0
2012-01-25 09:50:00,7.8,7.85,7.79,7.83,288300.0,6.6709,6.7137,6.6624,6.6966,288300.0
2012-01-25 09:55:00,7.83,7.89,7.83,7.87,111000.0,6.6966,6.7479,6.6966,6.7308,111000.0
2012-01-25 10:00:00,7.87,7.88,7.75,7.75,496300.0,6.7308,6.7393,6.6282,6.6282,496300.0
2012-01-25 10:05:00,7.75,7.81,7.74,7.81,131500.0,6.6282,6.6795,6.6196,6.6795,131500.0
2012-01-25 10:10:00,7.81,7.87,7.81,7.85,408900.0,6.6795,6.7308,6.6795,6.7137,408900.0
2012-01-25 10:15:00,7.85,7.92,7.85,7.92,243600.0,6.7137,6.7735,6.7137,6.7735,243600.0
2012-01-25 10:20:00,7.92,7.93,7.85,7.86,214600.0,6.7735,6.7821,6.7137,6.7222,214600.0
2012-01-25 10:25:00,7.87,7.93,7.86,7.92,1169500.0,6.7308,6.7821,6.7222,6.7735,1169500.0
2012-01-25 10:30:00,7.92,7.93,7.86,7.87,185000.0,6.7735,6.7821,6.7222,6.7308,185000.0
2012-01-25 10:35:00,7.86,7.87,7.84,7.86,148400.0,6.7222,6.7308,6.7051,6.7222,148400.0
2012-01-25 10:40:00,7.86,7.88,7.85,7.86,99900.0,6.7222,6.7393,6.7137,6.7222,99900.0
2012-01-25 10:45:00,7.86,7.87,7.86,7.87,20300.0,6.7222,6.7308,6.7222,6.7308,20300.0
2012-01-25 10:50:00,7.87,7.88,7.85,7.86,121900.0,6.7308,6.7393,6.7137,6.7222,121900.0
2012-01-25 10:55:00,7.85,7.89,7.85,7.89,105000.0,6.7137,6.7479,6.7137,6.7479,105000.0
2012-01-25 11:00:00,7.88,7.89,7.87,7.87,43100.0,6.7393,6.7479,6.7308,6.7308,43100.0
2012-01-25 11:05:00,7.88,7.88,7.85,7.85,56200.0,6.7393,6.7393,6.7137,6.7137,56200.0
2012-01-25 11:10:00,7.86,7.86,7.83,7.85,117900.0,6.7222,6.7222,6.6966,6.7137,117900.0
2012-01-25 11:15:00,7.85,7.85,7.84,7.84,19900.0,6.7137,6.7137,6.7051,6.7051,19900.0
2012-01-25 11:20:00,7.85,7.86,7.83,7.86,121100.0,6.7137,6.7222,6.6966,6.7222,121100.0
2012-01-25 11:25:00,7.86,7.86,7.84,7.85,119900.0,6.7222,6.7222,6.7051,6.7137,119900.0
2012-01-25 11:30:00,7.85,7.85,7.84,7.85,17300.0,6.7137,6.7137,6.7051,6.7137,17300.0
2012-01-25 11:35:00,7.84,7.85,7.84,7.85,25700.0,6.7051,6.7137,6.7051,6.7137,25700.0
2012-01-25 11:40:00,7.84,7.85,7.84,7.85,13700.0,6.7051,6.7137,6.7051,6.7137,13700.0
2012-01-25 11:45:00,7.85,7.85,7.78,7.78,212000.0,6.7137,6.7137,6.6538,6.6538,212000.0
2012-01-25 11:50:00,7.79,7.79,7.77,7.78,87600.0,6.6624,6.6624,6.6453,6.6538,87600.0
2012-01-25 11:55:00,7.79,7.79,7.78,7.79,56600.0,6.6624,6.6624,6.6538,6.6624,56600.0
2012-01-25 12:00:00,7.79,7.79,7.74,7.74,298100.0,6.6624,6.6624,6.6196,6.6196,298100.0
2012-01-25 12:05:00,7.74,7.75,7.69,7.69,60700.0,6.6196,6.6282,6.5768,6.5768,60700.0
2012-01-25 12:10:00,7.7,7.72,7.68,7.72,217600.0,6.5854,6.6025,6.5683,6.6025,217600.0
2012-01-25 12:15:00,7.72,7.74,7.72,7.74,37200.0,6.6025,6.6196,6.6025,6.6196,37200.0
2012-01-25 12:20:00,7.74,7.75,7.74,7.74,114300.0,6.6196,6.6282,6.6196,6.6196,114300.0
2012-01-25 12:25:00,7.75,7.8,7.74,7.77,190500.0,6.6282,6.6709,6.6196,6.6453,190500.0
2012-01-25 12:30:00,7.77,7.8,7.71,7.8,203100.0,6.6453,6.6709,6.5939,6.6709,203100.0
2012-01-25 12:35:00,7.81,7.81,7.78,7.8,211900.0,6.6795,6.6795,6.6538,6.6709,211900.0
2012-01-25 12:40:00,7.8,7.8,7.77,7.79,202200.0,6.6709,6.6709,6.6453,6.6624,202200.0
2012-01-25 12:45:00,7.79,7.81,7.77,7.81,139300.0,6.6624,6.6795,6.6453,6.6795,139300.0
2012-01-25 12:50:00,7.8,7.83,7.77,7.82,251200.0,6.6709,6.6966,6.6453,6.688,251200.0
2012-01-25 12:55:00,7.81,7.83,7.79,7.82,106800.0,6.6795,6.6966,6.6624,6.688,106800.0
2012-01-25 13:00:00,7.82,7.85,7.8,7.84,107100.0,6.688,6.7137,6.6709,6.7051,107100.0
2012-01-25 13:05:00,7.84,7.86,7.83,7.85,73300.0,6.7051,6.7222,6.6966,6.7137,73300.0
2012-01-25 13:10:00,7.85,7.85,7.82,7.84,92800.0,6.7137,6.7137,6.688,6.7051,92800.0
2012-01-25 13:15:00,7.84,7.89,7.84,7.88,176800.0,6.7051,6.7479,6.7051,6.7393,176800.0
2012-01-25 13:20:00,7.88,7.88,7.86,7.86,86500.0,6.7393,6.7393,6.7222,6.7222,86500.0
2012-01-25 13:25:00,7.87,7.88,7.85,7.87,90500.0,6.7308,6.7393,6.7137,6.7308,90500.0
2012-01-25 13:30:00,7.87,7.89,7.86,7.88,67000.0,6.7308,6.7479,6.7222,6.7393,67000.0
2012-01-25 13:35:00,7.89,7.95,7.89,7.92,383100.0,6.7479,6.7992,6.7479,6.7735,383100.0
2012-01-25 13:40:00,7.92,7.95,7.92,7.93,146300.0,6.7735,6.7992,6.7735,6.7821,146300.0
2012-01-25 13:45:00,7.94,7.95,7.91,7.94,135000.0,6.7907,6.7992,6.765,6.7907,135000.0
2012-01-25 13:50:00,7.94,7.95,7.94,7.95,57100.0,6.7907,6.7992,6.7907,6.7992,57100.0
2012-01-25 13:55:00,7.95,7.98,7.94,7.98,194700.0,6.7992,6.8249,6.7907,6.8249,194700.0
2012-01-25 14:00:00,7.98,8.0,7.94,8.0,469800.0,6.8249,6.842,6.7907,6.842,469800.0
2012-01-25 14:05:00,8.0,8.01,7.99,8.0,162400.0,6.842,6.8505,6.8334,6.842,162400.0
2012-01-25 14:10:00,8.0,8.0,7.98,7.98,92300.0,6.842,6.842,6.8249,6.8249,92300.0
2012-01-25 14:15:00,7.98,7.98,7.94,7.95,179200.0,6.8249,6.8249,6.7907,6.7992,179200.0
2012-01-25 14:20:00,7.95,7.97,7.92,7.94,196700.0,6.7992,6.8163,6.7735,6.7907,196700.0
2012-01-25 14:25:00,7.94,7.95,7.9,7.91,225200.0,6.7907,6.7992,6.7564,6.765,225200.0
2012-01-25 14:30:00,7.92,7.96,7.92,7.95,313800.0,6.7735,6.8078,6.7735,6.7992,313800.0
2012-01-25 14:35:00,7.95,7.97,7.93,7.94,189200.0,6.7992,6.8163,6.7821,6.7907,189200.0
2012-01-25 14:40:00,7.95,7.97,7.94,7.97,65700.0,6.7992,6.8163,6.7907,6.8163,65700.0
2012-01-25 14:45:00,7.97,7.99,7.96,7.97,115100.0,6.8163,6.8334,6.8078,6.8163,115100.0
2012-01-25 14:50:00,7.97,7.99,7.96,7.98,145900.0,6.8163,6.8334,6.8078,6.8249,145900.0
2012-01-25 14:55:00,7.99,7.99,7.95,7.96,148700.0,6.8334,6.8334,6.7992,6.8078,148700.0
2012-01-25 15:00:00,7.95,7.97,7.94,7.96,114400.0,6.7992,6.8163,6.7907,6.8078,114400.0
2012-01-25 15:05:00,7.95,7.96,7.95,7.95,51800.0,6.7992,6.8078,6.7992,6.7992,51800.0
2012-01-25 15:10:00,7.95,7.98,7.95,7.97,91200.0,6.7992,6.8249,6.7992,6.8163,91200.0
2012-01-25 15:15:00,7.97,7.98,7.96,7.98,34200.0,6.8163,6.8249,6.8078,6.8249,34200.0
2012-01-25 15:20:00,7.98,8.0,7.97,7.97,204100.0,6.8249,6.842,6.8163,6.8163,204100.0
2012-01-25 15:25:00,7.98,8.01,7.97,8.0,175100.0,6.8249,6.8505,6.8163,6.842,175100.0
2012-01-25 15:30:00,7.99,8.02,7.98,7.99,284200.0,6.8334,6.8591,6.8249,6.8334,284200.0
2012-01-25 15:35:00,7.98,7.99,7.96,7.98,142000.0,6.8249,6.8334,6.8078,6.8249,142000.0
2012-01-25 15:40:00,7.97,8.0,7.97,7.99,170800.0,6.8163,6.842,6.8163,6.8334,170800.0
2012-01-25 15:45:00,8.0,8.03,7.99,8.0,314400.0,6.842,6.8676,6.8334,6.842,314400.0
2012-01-25 15:50:00,8.0,8.03,8.0,8.01,449200.0,6.842,6.8676,6.842,6.8505,449200.0
2012-01-25 15:55:00,8.01,8.03,7.98,7.98,536400.0,6.8505,6.8676,6.8249,6.8249,536400.0
2012-01-26 09:30:00,8.07,8.09,8.01,8.03,187300.0,6.9018,6.9189,6.8505,6.8676,187300.0
2012-01-26 09:35:00,8.03,8.14,8.02,8.11,175400.0,6.8676,6.9617,6.8591,6.936,175400.0
2012-01-26 09:40:00,8.11,8.16,8.09,8.16,136600.0,6.936,6.9788,6.9189,6.9788,136600.0
2012-01-26 09:45:00,8.16,8.22,8.15,8.21,161200.0,6.9788,7.0301,6.9703,7.0216,161200.0
2012-01-26 09:50:00,8.21,8.25,8.2,8.22,278500.0,7.0216,7.0558,7.013,7.0301,278500.0
2012-01-26 09:55:00,8.22,8.31,8.22,8.28,359000.0,7.0301,7.1071,7.0301,7.0814,359000.0
2012-01-26 10:00:00,8.27,8.28,8.13,8.17,809900.0,7.0729,7.0814,6.9531,6.9874,809900.0
2012-01-26 10:05:00,8.15,8.16,8.05,8.08,433600.0,6.9703,6.9788,6.8847,6.9104,433600.0
2012-01-26 10:10:00,8.08,8.12,8.08,8.09,308100.0,6.9104,6.9446,6.9104,6.9189,308100.0
2012-01-26 10:15:00,8.09,8.09,7.96,7.96,494400.0,6.9189,6.9189,6.8078,6.8078,494400.0
2012-01-26 10:20:00,7.96,7.98,7.88,7.91,458500.0,6.8078,6.8249,6.7393,6.765,458500.0
2012-01-26 10:25:00,7.91,7.94,7.88,7.9,196900.0,6.765,6.7907,6.7393,6.7564,196900.0
2012-01-26 10:30:00,7.9,7.92,7.87,7.88,165200.0,6.7564,6.7735,6.7308,6.7393,165200.0
2012-01-26 10:35:00,7.87,7.88,7.85,7.85,80600.0,6.7308,6.7393,6.7137,6.7137,80600.0
2012-01-26 10:40:00,7.86,7.86,7.77,7.8,218000.0,6.7222,6.7222,6.6453,6.6709,218000.0
2012-01-26 10:45:00,7.8,7.83,7.77,7.79,126800.0,6.6709,6.6966,6.6453,6.6624,126800.0
2012-01-26 10:50:00,7.8,7.81,7.74,7.81,252300.0,6.6709,6.6795,6.6196,6.6795,252300.0
2012-01-26 10:55:00,7.82,7.83,7.8,7.81,126000.0,6.688,6.6966,6.6709,6.6795,126000.0
2012-01-26 11:00:00,7.81,7.86,7.8,7.85,115300.0,6.6795,6.7222,6.6709,6.7137,115300.0
2012-01-26 11:05:00,7.86,7.86,7.83,7.85,91900.0,6.7222,6.7222,6.6966,6.7137,91900.0
2012-01-26 11:10:00,7.84,7.87,7.84,7.87,220500.0,6.7051,6.7308,6.7051,6.7308,220500.0
2012-01-26 11:15:00,7.87,7.87,7.84,7.84,45400.0,6.7308,6.7308,6.7051,6.7051,45400.0
2012-01-26 11:20:00,7.85,7.85,7.84,7.85,12400.0,6.7137,6.7137,6.7051,6.7137,12400.0
2012-01-26 11:25:00,7.85,7.85,7.84,7.85,11400.0,6.7137,6.7137,6.7051,6.7137,11400.0
2012-01-26 11:30:00,7.84,7.86,7.84,7.86,47000.0,6.7051,6.7222,6.7051,6.7222,47000.0
2012-01-26 11:35:00,7.86,7.86,7.83,7.83,144900.0,6.7222,6.7222,6.6966,6.6966,144900.0
2012-01-26 11:40:00,7.83,7.84,7.8,7.8,96100.0,6.6966,6.7051,6.6709,6.6709,96100.0
2012-01-26 11:45:00,7.8,7.82,7.79,7.82,142600.0,6.6709,6.688,6.6624,6.688,142600.0
2012-01-26 11:50:00,7.82,7.85,7.81,7.85,62700.0,6.688,6.7137,6.6795,6.7137,62700.0
2012-01-26 11:55:00,7.85,7.85,7.83,7.83,98900.0,6.7137,6.7137,6.6966,6.6966,98900.0
2012-01-26 12:00:00,7.83,7.85,7.82,7.85,117900.0,6.6966,6.7137,6.688,6.7137,117900.0
2012-01-26 12:05:00,7.85,7.86,7.84,7.85,32200.0,6.7137,6.7222,6.7051,6.7137,32200.0
2012-01-26 12:10:00,7.85,7.86,7.83,7.83,47000.0,6.7137,6.7222,6.6966,6.6966,47000.0
2012-01-26 12:15:00,7.83,7.83,7.8,7.82,54800.0,6.6966,6.6966,6.6709,6.688,54800.0
2012-01-26 12:20:00,7.81,7.83,7.81,7.83,44500.0,6.6795,6.6966,6.6795,6.6966,44500.0
2012-01-26 12:25:00,7.83,7.84,7.82,7.83,23800.0,6.6966,6.7051,6.688,6.6966,23800.0
2012-01-26 12:30:00,7.84,7.85,7.82,7.84,68100.0,6.7051,6.7137,6.688,6.7051,68100.0
2012-01-26 12:35:00,7.83,7.86,7.83,7.85,26700.0,6.6966,6.7222,6.6966,6.7137,26700.0
2012-01-26 12:40:00,7.86,7.86,7.84,7.85,32400.0,6.7222,6.7222,6.7051,6.7137,32400.0
2012-01-26 12:45:00,7.84,7.85,7.83,7.84,27700.0,6.7051,6.7137,6.6966,6.7051,27700.0
2012-01-26 12:50:00,7.83,7.87,7.83,7.86,69600.0,6.6966,6.7308,6.6966,6.7222,69600.0
2012-01-26 12:55:00,7.86,7.87,7.85,7.86,30200.0,6.7222,6.7308,6.7137,6.7222,30200.0
2012-01-26 13:00:00,7.85,7.88,7.85,7.88,48100.0,6.7137,6.7393,6.7137,6.7393,48100.0
2012-01-26 13:05:00,7.88,7.89,7.86,7.87,101500.0,6.7393,6.7479,6.7222,6.7308,101500.0
2012-01-26 13:10:00,7.87,7.88,7.85,7.86,63400.0,6.7308,6.7393,6.7137,6.7222,63400.0
2012-01-26 13:15:00,7.87,7.87,7.85,7.86,39400.0,6.7308,6.7308,6.7137,6.7222,39400.0
2012-01-26 13:20:00,7.86,7.86,7.85,7.85,26600.0,6.7222,6.7222,6.7137,6.7137,26600.0
2012-01-26 13:25:00,7.86,7.86,7.85,7.86,22300.0,6.7222,6.7222,6.7137,6.7222,22300.0
2012-01-26 13:30:00,7.86,7.86,7.83,7.84,70400.0,6.7222,6.7222,6.6966,6.7051,70400.0
2012-01-26 13:35:00,7.83,7.84,7.8,7.82,115900.0,6.6966,6.7051,6.6709,6.688,115900.0
2012-01-26 13:40:00,7.81,7.82,7.8,7.81,91600.0,6.6795,6.688,6.6709,6.6795,91600.0
2012-01-26 13:45:00,7.81,7.84,7.81,7.83,48700.0,6.6795,6.7051,6.6795,6.6966,48700.0
2012-01-26 13:50:00,7.84,7.84,7.81,7.84,55500.0,6.7051,6.7051,6.6795,6.7051,55500.0
2012-01-26 13:55:00,7.84,7.85,7.82,7.85,57000.0,6.7051,6.7137,6.688,6.7137,57000.0
2012-01-26 14:00:00,7.85,7.85,7.82,7.82,32100.0,6.7137,6.7137,6.688,6.688,32100.0
2012-01-26 14:05:00,7.83,7.85,7.82,7.85,54100.0,6.6966,6.7137,6.688,6.7137,54100.0
2012-01-26 14:10:00,7.85,7.85,7.84,7.85,18300.0,6.7137,6.7137,6.7051,6.7137,18300.0
2012-01-26 14:15:00,7.85,7.85,7.81,7.83,106400.0,6.7137,6.7137,6.6795,6.6966,106400.0
2012-01-26 14:20:00,7.84,7.84,7.8,7.83,119200.0,6.7051,6.7051,6.6709,6.6966,119200.0
2012-01-26 14:25:00,7.82,7.84,7.82,7.83,47700.0,6.688,6.7051,6.688,6.6966,47700.0
2012-01-26 14:30:00,7.83,7.83,7.78,7.79,390100.0,6.6966,6.6966,6.6538,6.6624,390100.0
2012-01-26 14:35:00,7.79,7.79,7.73,7.74,207300.0,6.6624,6.6624,6.6111,6.6196,207300.0
2012-01-26 14:40:00,7.74,7.76,7.71,7.74,205400.0,6.6196,6.6367,6.5939,6.6196,205400.0
2012-01-26 14:45:00,7.74,7.77,7.73,7.76,78500.0,6.6196,6.6453,6.6111,6.6367,78500.0
2012-01-26 14:50:00,7.76,7.78,7.76,7.78,60400.0,6.6367,6.6538,6.6367,6.6538,60400.0
2012-01-26 14:55:00,7.78,7.79,7.76,7.77,120400.0,6.6538,6.6624,6.6367,6.6453,120400.0
2012-01-26 15:00:00,7.76,7.78,7.74,7.78,136100.0,6.6367,6.6538,6.6196,6.6538,136100.0
2012-01-26 15:05:00,7.77,7.78,7.76,7.78,122200.0,6.6453,6.6538,6.6367,6.6538,122200.0
2012-01-26 15:10:00,7.78,7.79,7.77,7.79,125100.0,6.6538,6.6624,6.6453,6.6624,125100.0
2012-01-26 15:15:00,7.79,7.8,7.77,7.8,107700.0,6.6624,6.6709,6.6453,6.6709,107700.0
2012-01-26 15:20:00,7.8,7.8,7.76,7.77,129100.0,6.6709,6.6709,6.6367,6.6453,129100.0
2012-01-26 15:25:00,7.77,7.79,7.74,7.75,185100.0,6.6453,6.6624,6.6196,6.6282,185100.0
2012-01-26 15:30:00,7.76,7.78,7.75,7.78,195900.0,6.6367,6.6538,6.6282,6.6538,195900.0
2012-01-26 15:35:00,7.78,7.8,7.77,7.8,85300.0,6.6538,6.6709,6.6453,6.6709,85300.0
2012-01-26 15:40:00,7.8,7.8,7.78,7.8,82400.0,6.6709,6.6709,6.6538,6.6709,82400.0
2012-01-26 15:45:00,7.8,7.81,7.79,7.79,49600.0,6.6709,6.6795,6.6624,6.6624,49600.0
2012-01-26 15:50:00,7.8,7.8,7.77,7.78,308500.0,6.6709,6.6709,6.6453,6.6538,308500.0
2012-01-26 15:55:00,7.78,7.8,7.77,7.79,467100.0,6.6538,6.6709,6.6453,6.6624,467100.0
2012-01-27 09:30:00,7.74,7.76,7.65,7.73,133000.0,6.6196,6.6367,6.5426,6.6111,133000.0
2012-01-27 09:35:00,7.74,7.85,7.74,7.85,123400.0,6.6196,6.7137,6.6196,6.7137,123400.0
2012-01-27 09:40:00,7.84,7.93,7.83,7.87,128000.0,6.7051,6.7821,6.6966,6.7308,128000.0
2012-01-27 09:45:00,7.88,7.89,7.81,7.81,136600.0,6.7393,6.7479,6.6795,6.6795,136600.0
2012-01-27 09:50:00,7.82,7.82,7.79,7.79,49700.0,6.688,6.688,6.6624,6.6624,49700.0
2012-01-27 09:55:00,7.8,7.8,7.76,7.78,91900.0,6.6709,6.6709,6.6367,6.6538,91900.0
2012-01-27 10:00:00,7.78,7.79,7.72,7.72,100700.0,6.6538,6.6624,6.6025,6.6025,100700.0
2012-01-27 10:05:00,7.71,7.75,7.7,7.75,125800.0,6.5939,6.6282,6.5854,6.6282,125800.0
2012-01-27 10:10:00,7.75,7.79,7.74,7.79,185300.0,6.6282,6.6624,6.6196,6.6624,185300.0
2012-01-27 10:15:00,7.8,7.83,7.79,7.79,160900.0,6.6709,6.6966,6.6624,6.6624,160900.0
2012-01-27 10:20:00,7.79,7.81,7.79,7.8,47300.0,6.6624,6.6795,6.6624,6.6709,47300.0
2012-01-27 10:25:00,7.81,7.86,7.81,7.86,140400.0,6.6795,6.7222,6.6795,6.7222,140400.0
2012-01-27 10:30:00,7.85,7.88,7.85,7.86,145200.0,6.7137,6.7393,6.7137,6.7222,145200.0
2012-01-27 10:35:00,7.86,7.86,7.81,7.83,166400.0,6.7222,6.7222,6.6795,6.6966,166400.0
2012-01-27 10:40:00,7.83,7.83,7.78,7.79,192200.0,6.6966,6.6966,6.6538,6.6624,192200.0
2012-01-27 10:45:00,7.78,7.78,7.75,7.77,38400.0,6.6538,6.6538,6.6282,6.6453,38400.0
2012-01-27 10:50:00,7.78,7.8,7.78,7.79,115900.0,6.6538,6.6709,6.6538,6.6624,115900.0
2012-01-27 10:55:00,7.79,7.8,7.78,7.8,57400.0,6.6624,6.6709,6.6538,6.6709,57400.0
2012-01-27 11:00:00,7.8,7.82,7.79,7.8,151000.0,6.6709,6.688,6.6624,6.6709,151000.0
2012-01-27 11:05:00,7.81,7.84,7.81,7.83,43200.0,6.6795,6.7051,6.6795,6.6966,43200.0
2012-01-27 11:10:00,7.83,7.84,7.82,7.83,19000.0,6.6966,6.7051,6.688,6.6966,19000.0
2012-01-27 11:15:00,7.84,7.85,7.84,7.85,109500.0,6.7051,6.7137,6.7051,6.7137,109500.0
2012-01-27 11:20:00,7.85,7.85,7.83,7.84,43300.0,6.7137,6.7137,6.6966,6.7051,43300.0
2012-01-27 11:25:00,7.84,7.86,7.83,7.86,88100.0,6.7051,6.7222,6.6966,6.7222,88100.0
2012-01-27 11:30:00,7.85,7.85,7.81,7.81,103500.0,6.7137,6.7137,6.6795,6.6795,103500.0
2012-01-27 11:35:00,7.81,7.81,7.8,7.81,39700.0,6.6795,6.6795,6.6709,6.6795,39700.0
2012-01-27 11:40:00,7.82,7.82,7.78,7.78,53900.0,6.688,6.688,6.6538,6.6538,53900.0
2012-01-27 11:45:00,7.78,7.81,7.78,7.79,36700.0,6.6538,6.6795,6.6538,6.6624,36700.0
2012-01-27 11:50:00,7.79,7.81,7.78,7.8,44700.0,6.6624,6.6795,6.6538,6.6709,44700.0
2012-01-27 11:55:00,7.81,7.83,7.8,7.8,55300.0,6.6795,6.6966,6.6709,6.6709,55300.0
2012-01-27 12:00:00,7.8,7.84,7.8,7.82,112000.0,6.6709,6.7051,6.6709,6.688,112000.0
2012-01-27 12:05:00,7.83,7.83,7.78,7.79,83600.0,6.6966,6.6966,6.6538,6.6624,83600.0
2012-01-27 12:10:00,7.78,7.79,7.78,7.79,11300.0,6.6538,6.6624,6.6538,6.6624,11300.0
2012-01-27 12:15:00,7.79,7.79,7.75,7.76,160800.0,6.6624,6.6624,6.6282,6.6367,160800.0
2012-01-27 12:20:00,7.77,7.77,7.76,7.77,23700.0,6.6453,6.6453,6.6367,6.6453,23700.0
2012-01-27 12:25:00,7.76,7.79,7.76,7.78,74600.0,6.6367,6.6624,6.6367,6.6538,74600.0
2012-01-27 12:30:00,7.77,7.77,7.72,7.73,197400.0,6.6453,6.6453,6.6025,6.6111,197400.0
2012-01-27 12:35:00,7.73,7.74,7.72,7.74,136200.0,6.6111,6.6196,6.6025,6.6196,136200.0
2012-01-27 12:40:00,7.73,7.76,7.73,7.75,100900.0,6.6111,6.6367,6.6111,6.6282,100900.0
2012-01-27 12:45:00,7.75,7.77,7.74,7.76,58700.0,6.6282,6.6453,6.6196,6.6367,58700.0
2012-01-27 12:50:00,7.76,7.76,7.7,7.7,86100.0,6.6367,6.6367,6.5854,6.5854,86100.0
2012-01-27 12:55:00,7.7,7.72,7.68,7.71,143400.0,6.5854,6.6025,6.5683,6.5939,143400.0
2012-01-27 13:00:00,7.71,7.74,7.7,7.72,90800.0,6.5939,6.6196,6.5854,6.6025,90800.0
2012-01-27 13:05:00,7.73,7.73,7.72,7.72,8500.0,6.6111,6.6111,6.6025,6.6025,8500.0
2012-01-27 13:10:00,7.73,7.73,7.72,7.72,13900.0,6.6111,6.6111,6.6025,6.6025,13900.0
2012-01-27 13:15:00,7.72,7.73,7.71,7.73,64500.0,6.6025,6.6111,6.5939,6.6111,64500.0
2012-01-27 13:20:00,7.73,7.74,7.72,7.73,25100.0,6.6111,6.6196,6.6025,6.6111,25100.0
2012-01-27 13:25:00,7.73,7.74,7.72,7.74,33200.0,6.6111,6.6196,6.6025,6.6196,33200.0
2012-01-27 13:30:00,7.74,7.74,7.72,7.74,30500.0,6.6196,6.6196,6.6025,6.6196,30500.0
2012-01-27 13:35:00,7.73,7.77,7.73,7.77,115900.0,6.6111,6.6453,6.6111,6.6453,115900.0
2012-01-27 13:40:00,7.77,7.8,7.77,7.78,139400.0,6.6453,6.6709,6.6453,6.6538,139400.0
2012-01-27 13:45:00,7.78,7.78,7.77,7.77,24400.0,6.6538,6.6538,6.6453,6.6453,24400.0
2012-01-27 13:50:00,7.78,7.8,7.77,7.8,48400.0,6.6538,6.6709,6.6453,6.6709,48400.0
2012-01-27 13:55:00,7.8,7.82,7.79,7.82,29700.0,6.6709,6.688,6.6624,6.688,29700.0
2012-01-27 14:00:00,7.82,7.85,7.82,7.82,118400.0,6.688,6.7137,6.688,6.688,118400.0
2012-01-27 14:05:00,7.81,7.82,7.8,7.81,38800.0,6.6795,6.688,6.6709,6.6795,38800.0
2012-01-27 14:10:00,7.82,7.82,7.81,7.82,9400.0,6.688,6.688,6.6795,6.688,9400.0
2012-01-27 14:15:00,7.82,7.84,7.81,7.84,37100.0,6.688,6.7051,6.6795,6.7051,37100.0
2012-01-27 14:20:00,7.84,7.84,7.81,7.83,55600.0,6.7051,6.7051,6.6795,6.6966,55600.0
2012-01-27 14:25:00,7.82,7.84,7.82,7.84,36400.0,6.688,6.7051,6.688,6.7051,36400.0
2012-01-27 14:30:00,7.83,7.85,7.83,7.83,46600.0,6.6966,6.7137,6.6966,6.6966,46600.0
2012-01-27 14:35:00,7.83,7.85,7.83,7.85,42800.0,6.6966,6.7137,6.6966,6.7137,42800.0
2012-01-27 14:40:00,7.84,7.85,7.83,7.84,52100.0,6.7051,6.7137,6.6966,6.7051,52100.0
2012-01-27 14:45:00,7.85,7.86,7.84,7.85,72300.0,6.7137,6.7222,6.7051,6.7137,72300.0
2012-01-27 14:50:00,7.85,7.85,7.83,7.85,22700.0,6.7137,6.7137,6.6966,6.7137,22700.0
2012-01-27 14:55:00,7.85,7.85,7.84,7.85,32700.0,6.7137,6.7137,6.7051,6.7137,32700.0
2012-01-27 15:00:00,7.85,7.85,7.84,7.84,3300.0,6.7137,6.7137,6.7051,6.7051,3300.0
2012-01-27 15:05:00,7.85,7.86,7.84,7.85,219200.0,6.7137,6.7222,6.7051,6.7137,219200.0
2012-01-27 15:10:00,7.85,7.85,7.84,7.85,20700.0,6.7137,6.7137,6.7051,6.7137,20700.0
2012-01-27 15:15:00,7.85,7.88,7.84,7.88,92900.0,6.7137,6.7393,6.7051,6.7393,92900.0
2012-01-27 15:20:00,7.88,7.91,7.88,7.89,168500.0,6.7393,6.765,6.7393,6.7479,168500.0
2012-01-27 15:25:00,7.88,7.89,7.87,7.89,238300.0,6.7393,6.7479,6.7308,6.7479,238300.0
2012-01-27 15:30:00,7.88,7.88,7.83,7.84,153100.0,6.7393,6.7393,6.6966,6.7051,153100.0
2012-01-27 15:35:00,7.83,7.84,7.78,7.78,288700.0,6.6966,6.7051,6.6538,6.6538,288700.0
2012-01-27 15:40:00,7.79,7.81,7.78,7.79,364000.0,6.6624,6.6795,6.6538,6.6624,364000.0
2012-01-27 15:45:00,7.79,7.82,7.78,7.78,331900.0,6.6624,6.688,6.6538,6.6538,331900.0
2012-01-27 15:50:00,7.79,7.79,7.74,7.77,430400.0,6.6624,6.6624,6.6196,6.6453,430400.0
2012-01-27 15:55:00,7.78,7.81,7.77,7.78,539200.0,6.6538,6.6795,6.6453,6.6538,539200.0
2012-01-30 09:30:00,7.65,7.66,7.53,7.57,148900.0,6.5426,6.5512,6.44,6.4742,148900.0
2012-01-30 09:35:00,7.57,7.6,7.53,7.58,144900.0,6.4742,6.4999,6.44,6.4828,144900.0
2012-01-30 09:40:00,7.58,7.63,7.58,7.61,206600.0,6.4828,6.5255,6.4828,6.5084,206600.0
2012-01-30 09:45:00,7.61,7.62,7.54,7.54,163000.0,6.5084,6.517,6.4486,6.4486,163000.0
2012-01-30 09:50:00,7.54,7.59,7.53,7.57,128800.0,6.4486,6.4913,6.44,6.4742,128800.0
2012-01-30 09:55:00,7.57,7.61,7.57,7.58,123500.0,6.4742,6.5084,6.4742,6.4828,123500.0
2012-01-30 10:00:00,7.58,7.6,7.56,7.59,108300.0,6.4828,6.4999,6.4657,6.4913,108300.0
2012-01-30 10:05:00,7.59,7.6,7.55,7.59,248300.0,6.4913,6.4999,6.4571,6.4913,248300.0
2012-01-30 10:10:00,7.6,7.61,7.54,7.57,543500.0,6.4999,6.5084,6.4486,6.4742,543500.0
2012-01-30 10:15:00,7.57,7.6,7.57,7.6,43100.0,6.4742,6.4999,6.4742,6.4999,43100.0
2012-01-30 10:20:00,7.6,7.6,7.58,7.6,168800.0,6.4999,6.4999,6.4828,6.4999,168800.0
2012-01-30 10:25:00,7.6,7.6,7.59,7.6,15500.0,6.4999,6.4999,6.4913,6.4999,15500.0
2012-01-30 10:30:00,7.59,7.62,7.59,7.61,108800.0,6.4913,6.517,6.4913,6.5084,108800.0
2012-01-30 10:35:00,7.61,7.64,7.6,7.6,176400.0,6.5084,6.5341,6.4999,6.4999,176400.0
2012-01-30 10:40:00,7.6,7.62,7.59,7.62,81300.0,6.4999,6.517,6.4913,6.517,81300.0
2012-01-30 10:45:00,7.62,7.65,7.62,7.65,241000.0,6.517,6.5426,6.517,6.5426,241000.0
2012-01-30 10:50:00,7.65,7.66,7.62,7.63,81900.0,6.5426,6.5512,6.517,6.5255,81900.0
2012-01-30 10:55:00,7.62,7.65,7.62,7.65,38300.0,6.517,6.5426,6.517,6.5426,38300.0
2012-01-30 11:00:00,7.65,7.68,7.65,7.66,101300.0,6.5426,6.5683,6.5426,6.5512,101300.0
2012-01-30 11:05:00,7.66,7.68,7.65,7.66,47700.0,6.5512,6.5683,6.5426,6.5512,47700.0
2012-01-30 11:10:00,7.67,7.68,7.65,7.65,94500.0,6.5597,6.5683,6.5426,6.5426,94500.0
2012-01-30 11:15:00,7.66,7.69,7.65,7.68,141700.0,6.5512,6.5768,6.5426,6.5683,141700.0
2012-01-30 11:20:00,7.67,7.69,7.66,7.66,87500.0,6.5597,6.5768,6.5512,6.5512,87500.0
2012-01-30 11:25:00,7.66,7.68,7.66,7.66,31000.0,6.5512,6.5683,6.5512,6.5512,31000.0
2012-01-30 11:30:00,7.67,7.68,7.66,7.67,41900.0,6.5597,6.5683,6.5512,6.5597,41900.0
2012-01-30 11:35:00,7.67,7.69,7.67,7.69,79100.0,6.5597,6.5768,6.5597,6.5768,79100.0
2012-01-30 11:40:00,7.68,7.69,7.64,7.65,92100.0,6.5683,6.5768,6.5341,6.5426,92100.0
2012-01-30 11:45:00,7.65,7.68,7.65,7.67,147500.0,6.5426,6.5683,6.5426,6.5597,147500.0
2012-01-30 11:50:00,7.68,7.69,7.64,7.65,261800.0,6.5683,6.5768,6.5341,6.5426,261800.0
2012-01-30 11:55:00,7.65,7.65,7.63,7.65,18600.0,6.5426,6.5426,6.5255,6.5426,18600.0
2012-01-30 12:00:00,7.65,7.65,7.63,7.64,66000.0,6.5426,6.5426,6.5255,6.5341,66000.0
2012-01-30 12:05:00,7.64,7.65,7.63,7.63,27300.0,6.5341,6.5426,6.5255,6.5255,27300.0
2012-01-30 12:10:00,7.63,7.64,7.62,7.63,27100.0,6.5255,6.5341,6.517,6.5255,27100.0
2012-01-30 12:15:00,7.62,7.64,7.62,7.64,21400.0,6.517,6.5341,6.517,6.5341,21400.0
2012-01-30 12:20:00,7.63,7.65,7.63,7.64,35000.0,6.5255,6.5426,6.5255,6.5341,35000.0
2012-01-30 12:25:00,7.64,7.65,7.62,7.63,160100.0,6.5341,6.5426,6.517,6.5255,160100.0
2012-01-30 12:30:00,7.63,7.64,7.61,7.63,104800.0,6.5255,6.5341,6.5084,6.5255,104800.0
2012-01-30 12:35:00,7.63,7.63,7.59,7.59,84600.0,6.5255,6.5255,6.4913,6.4913,84600.0
2012-01-30 12:40:00,7.59,7.6,7.59,7.6,15400.0,6.4913,6.4999,6.4913,6.4999,15400.0
2012-01-30 12:45:00,7.59,7.6,7.59,7.6,15300.0,6.4913,6.4999,6.4913,6.4999,15300.0
2012-01-30 12:50:00,7.59,7.6,7.56,7.57,226100.0,6.4913,6.4999,6.4657,6.4742,226100.0
2012-01-30 12:55:00,7.56,7.57,7.56,7.57,30200.0,6.4657,6.4742,6.4657,6.4742,30200.0
2012-01-30 13:00:00,7.57,7.57,7.54,7.57,194700.0,6.4742,6.4742,6.4486,6.4742,194700.0
2012-01-30 13:05:00,7.57,7.57,7.55,7.55,163900.0,6.4742,6.4742,6.4571,6.4571,163900.0
2012-01-30 13:10:00,7.55,7.58,7.54,7.57,217300.0,6.4571,6.4828,6.4486,6.4742,217300.0
2012-01-30 13:15:00,7.57,7.58,7.56,7.56,146600.0,6.4742,6.4828,6.4657,6.4657,146600.0
2012-01-30 13:20:00,7.57,7.6,7.57,7.6,67400.0,6.4742,6.4999,6.4742,6.4999,67400.0
2012-01-30 13:25:00,7.6,7.6,7.57,7.58,87700.0,6.4999,6.4999,6.4742,6.4828,87700.0
2012-01-30 13:30:00,7.58,7.6,7.58,7.6,54900.0,6.4828,6.4999,6.4828,6.4999,54900.0
2012-01-30 13:35:00,7.6,7.62,7.59,7.6,251000.0,6.4999,6.517,6.4913,6.4999,251000.0
2012-01-30 13:40:00,7.6,7.62,7.6,7.62,42800.0,6.4999,6.517,6.4999,6.517,42800.0
2012-01-30 13:45:00,7.62,7.64,7.61,7.62,197100.0,6.517,6.5341,6.5084,6.517,197100.0
2012-01-30 13:50:00,7.62,7.63,7.62,7.62,23700.0,6.517,6.5255,6.517,6.517,23700.0
2012-01-30 13:55:00,7.62,7.62,7.62,7.62,6700.0,6.517,6.517,6.517,6.517,6700.0
2012-01-30 14:00:00,7.62,7.62,7.61,7.62,22200.0,6.517,6.517,6.5084,6.517,22200.0
2012-01-30 14:05:00,7.62,7.63,7.61,7.62,71500.0,6.517,6.5255,6.5084,6.517,71500.0
2012-01-30 14:10:00,7.62,7.66,7.61,7.65,200400.0,6.517,6.5512,6.5084,6.5426,200400.0
2012-01-30 14:15:00,7.65,7.68,7.65,7.67,64400.0,6.5426,6.5683,6.5426,6.5597,64400.0
2012-01-30 14:20:00,7.66,7.67,7.65,7.67,45200.0,6.5512,6.5597,6.5426,6.5597,45200.0
2012-01-30 14:25:00,7.67,7.67,7.65,7.65,54400.0,6.5597,6.5597,6.5426,6.5426,54400.0
2012-01-30 14:30:00,7.64,7.65,7.63,7.65,43500.0,6.5341,6.5426,6.5255,6.5426,43500.0
2012-01-30 14:35:00,7.65,7.65,7.64,7.65,12100.0,6.5426,6.5426,6.5341,6.5426,12100.0
2012-01-30 14:40:00,7.65,7.65,7.65,7.65,23700.0,6.5426,6.5426,6.5426,6.5426,23700.0
2012-01-30 14:45:00,7.65,7.65,7.63,7.65,83700.0,6.5426,6.5426,6.5255,6.5426,83700.0
2012-01-30 14:50:00,7.65,7.65,7.62,7.64,41300.0,6.5426,6.5426,6.517,6.5341,41300.0
2012-01-30 14:55:00,7.64,7.66,7.63,7.65,45400.0,6.5341,6.5512,6.5255,6.5426,45400.0
2012-01-30 15:00:00,7.65,7.65,7.61,7.62,91300.0,6.5426,6.5426,6.5084,6.517,91300.0
2012-01-30 15:05:00,7.63,7.65,7.63,7.64,51800.0,6.5255,6.5426,6.5255,6.5341,51800.0
2012-01-30 15:10:00,7.63,7.66,7.63,7.65,67900.0,6.5255,6.5512,6.5255,6.5426,67900.0
2012-01-30 15:15:00,7.65,7.65,7.64,7.64,76900.0,6.5426,6.5426,6.5341,6.5341,76900.0
2012-01-30 15:20:00,7.64,7.65,7.62,7.64,106900.0,6.5341,6.5426,6.517,6.5341,106900.0
2012-01-30 15:25:00,7.64,7.65,7.63,7.65,35900.0,6.5341,6.5426,6.5255,6.5426,35900.0
2012-01-30 15:30:00,7.65,7.66,7.63,7.64,81100.0,6.5426,6.5512,6.5255,6.5341,81100.0
2012-01-30 15:35:00,7.64,7.64,7.6,7.61,84600.0,6.5341,6.5341,6.4999,6.5084,84600.0
2012-01-30 15:40:00,7.62,7.64,7.61,7.64,123500.0,6.517,6.5341,6.5084,6.5341,123500.0
2012-01-30 15:45:00,7.63,7.65,7.62,7.65,149100.0,6.5255,6.5426,6.517,6.5426,149100.0
2012-01-30 15:50:00,7.65,7.65,7.62,7.64,210500.0,6.5426,6.5426,6.517,6.5341,210500.0
2012-01-30 15:55:00,7.64,7.64,7.62,7.62,284900.0,6.5341,6.5341,6.517,6.517,284900.0
2012-01-31 09:30:00,7.72,7.82,7.7,7.82,363400.0,6.6025,6.688,6.5854,6.688,363400.0
2012-01-31 09:35:00,7.82,7.86,7.79,7.8,323100.0,6.688,6.7222,6.6624,6.6709,323100.0
2012-01-31 09:40:00,7.8,7.81,7.72,7.73,105700.0,6.6709,6.6795,6.6025,6.6111,105700.0
2012-01-31 09:45:00,7.73,7.74,7.63,7.64,216000.0,6.6111,6.6196,6.5255,6.5341,216000.0
2012-01-31 09:50:00,7.64,7.68,7.63,7.65,156300.0,6.5341,6.5683,6.5255,6.5426,156300.0
2012-01-31 09:55:00,7.64,7.66,7.59,7.63,597300.0,6.5341,6.5512,6.4913,6.5255,597300.0
2012-01-31 10:00:00,7.62,7.65,7.55,7.57,282000.0,6.517,6.5426,6.4571,6.4742,282000.0
2012-01-31 10:05:00,7.57,7.6,7.55,7.59,124200.0,6.4742,6.4999,6.4571,6.4913,124200.0
2012-01-31 10:10:00,7.58,7.64,7.58,7.64,141800.0,6.4828,6.5341,6.4828,6.5341,141800.0
2012-01-31 10:15:00,7.64,7.67,7.63,7.64,71800.0,6.5341,6.5597,6.5255,6.5341,71800.0
2012-01-31 10:20:00,7.64,7.65,7.61,7.61,111800.0,6.5341,6.5426,6.5084,6.5084,111800.0
2012-01-31 10:25:00,7.62,7.63,7.55,7.56,141300.0,6.517,6.5255,6.4571,6.4657,141300.0
2012-01-31 10:30:00,7.56,7.56,7.51,7.53,207900.0,6.4657,6.4657,6.4229,6.44,207900.0
2012-01-31 10:35:00,7.54,7.55,7.5,7.52,299800.0,6.4486,6.4571,6.4143,6.4314,299800.0
2012-01-31 10:40:00,7.51,7.56,7.51,7.55,83500.0,6.4229,6.4657,6.4229,6.4571,83500.0
2012-01-31 10:45:00,7.55,7.56,7.5,7.51,262800.0,6.4571,6.4657,6.4143,6.4229,262800.0
2012-01-31 10:50:00,7.5,7.51,7.42,7.45,733300.0,6.4143,6.4229,6.3459,6.3716,733300.0
2012-01-31 10:55:00,7.45,7.46,7.43,7.45,102200.0,6.3716,6.3801,6.3545,6.3716,102200.0
2012-01-31 11:00:00,7.46,7.47,7.44,7.45,128300.0,6.3801,6.3887,6.363,6.3716,128300.0
2012-01-31 11:05:00,7.45,7.47,7.44,7.47,83700.0,6.3716,6.3887,6.363,6.3887,83700.0
2012-01-31 11:10:00,7.47,7.47,7.43,7.47,123600.0,6.3887,6.3887,6.3545,6.3887,123600.0
2012-01-31 11:15:00,7.47,7.5,7.46,7.48,187200.0,6.3887,6.4143,6.3801,6.3972,187200.0
2012-01-31 11:20:00,7.47,7.48,7.46,7.47,72200.0,6.3887,6.3972,6.3801,6.3887,72200.0
2012-01-31 11:25:00,7.47,7.48,7.43,7.45,172700.0,6.3887,6.3972,6.3545,6.3716,172700.0
2012-01-31 11:30:00,7.44,7.47,7.43,7.47,79800.0,6.363,6.3887,6.3545,6.3887,79800.0
2012-01-31 11:35:00,7.47,7.51,7.47,7.51,174800.0,6.3887,6.4229,6.3887,6.4229,174800.0
2012-01-31 11:40:00,7.51,7.52,7.49,7.5,347100.0,6.4229,6.4314,6.4058,6.4143,347100.0
2012-01-31 11:45:00,7.49,7.5,7.48,7.49,57900.0,6.4058,6.4143,6.3972,6.4058,57900.0
2012-01-31 11:50:00,7.49,7.5,7.45,7.46,72900.0,6.4058,6.4143,6.3716,6.3801,72900.0
2012-01-31 11:55:00,7.45,7.49,7.45,7.49,94200.0,6.3716,6.4058,6.3716,6.4058,94200.0
2012-01-31 12:00:00,7.48,7.49,7.48,7.49,81000.0,6.3972,6.4058,6.3972,6.4058,81000.0
2012-01-31 12:05:00,7.49,7.49,7.48,7.49,24300.0,6.4058,6.4058,6.3972,6.4058,24300.0
2012-01-31 12:10:00,7.48,7.5,7.48,7.49,66500.0,6.3972,6.4143,6.3972,6.4058,66500.0
2012-01-31 12:15:00,7.48,7.51,7.48,7.5,182900.0,6.3972,6.4229,6.3972,6.4143,182900.0
2012-01-31 12:20:00,7.49,7.5,7.47,7.47,125400.0,6.4058,6.4143,6.3887,6.3887,125400.0
2012-01-31 12:25:00,7.46,7.49,7.46,7.49,56500.0,6.3801,6.4058,6.3801,6.4058,56500.0
2012-01-31 12:30:00,7.49,7.5,7.49,7.5,63500.0,6.4058,6.4143,6.4058,6.4143,63500.0
2012-01-31 12:35:00,7.49,7.5,7.46,7.46,308500.0,6.4058,6.4143,6.3801,6.3801,308500.0
2012-01-31 12:40:00,7.45,7.49,7.45,7.48,115900.0,6.3716,6.4058,6.3716,6.3972,115900.0
2012-01-31 12:45:00,7.48,7.5,7.47,7.5,124700.0,6.3972,6.4143,6.3887,6.4143,124700.0
2012-01-31 12:50:00,7.5,7.51,7.48,7.5,101400.0,6.4143,6.4229,6.3972,6.4143,101400.0
2012-01-31 12:55:00,7.51,7.51,7.5,7.51,11700.0,6.4229,6.4229,6.4143,6.4229,11700.0
2012-01-31 13:00:00,7.51,7.54,7.5,7.51,110300.0,6.4229,6.4486,6.4143,6.4229,110300.0
2012-01-31 13:05:00,7.52,7.54,7.51,7.54,74900.0,6.4314,6.4486,6.4229,6.4486,74900.0
2012-01-31 13:10:00,7.53,7.54,7.52,7.52,58700.0,6.44,6.4486,6.4314,6.4314,58700.0
2012-01-31 13:15:00,7.52,7.54,7.51,7.53,109300.0,6.4314,6.4486,6.4229,6.44,109300.0
2012-01-31 13:20:00,7.53,7.54,7.52,7.53,48100.0,6.44,6.4486,6.4314,6.44,48100.0
2012-01-31 13:25:00,7.53,7.53,7.52,7.53,16400.0,6.44,6.44,6.4314,6.44,16400.0
2012-01-31 13:30:00,7.52,7.54,7.52,7.53,266800.0,6.4314,6.4486,6.4314,6.44,266800.0
2012-01-31 13:35:00,7.53,7.54,7.51,7.51,61300.0,6.44,6.4486,6.4229,6.4229,61300.0
2012-01-31 13:40:00,7.51,7.52,7.5,7.52,66900.0,6.4229,6.4314,6.4143,6.4314,66900.0
2012-01-31 13:45:00,7.52,7.52,7.51,7.51,21600.0,6.4314,6.4314,6.4229,6.4229,21600.0
2012-01-31 13:50:00,7.51,7.52,7.5,7.51,46300.0,6.4229,6.4314,6.4143,6.4229,46300.0
2012-01-31 13:55:00,7.5,7.53,7.47,7.47,156500.0,6.4143,6.44,6.3887,6.3887,156500.0
2012-01-31 14:00:00,7.47,7.48,7.47,7.47,31700.0,6.3887,6.3972,6.3887,6.3887,31700.0
2012-01-31 14:05:00,7.47,7.48,7.46,7.47,44400.0,6.3887,6.3972,6.3801,6.3887,44400.0
2012-01-31 14:10:00,7.47,7.47,7.44,7.44,146100.0,6.3887,6.3887,6.363,6.363,146100.0
2012-01-31 14:15:00,7.44,7.47,7.44,7.47,54900.0,6.363,6.3887,6.363,6.3887,54900.0
2012-01-31 14:20:00,7.47,7.49,7.46,7.48,148900.0,6.3887,6.4058,6.3801,6.3972,148900.0
2012-01-31 14:25:00,7.47,7.49,7.47,7.49,37900.0,6.3887,6.4058,6.3887,6.4058,37900.0
2012-01-31 14:30:00,7.48,7.49,7.47,7.47,35600.0,6.3972,6.4058,6.3887,6.3887,35600.0
2012-01-31 14:35:00,7.48,7.48,7.47,7.48,11500.0,6.3972,6.3972,6.3887,6.3972,11500.0
2012-01-31 14:40:00,7.48,7.48,7.46,7.47,59400.0,6.3972,6.3972,6.3801,6.3887,59400.0
2012-01-31 14:45:00,7.46,7.48,7.46,7.48,55800.0,6.3801,6.3972,6.3801,6.3972,55800.0
2012-01-31 14:50:00,7.48,7.49,7.48,7.49,23700.0,6.3972,6.4058,6.3972,6.4058,23700.0
2012-01-31 14:55:00,7.48,7.49,7.48,7.49,23600.0,6.3972,6.4058,6.3972,6.4058,23600.0
2012-01-31 15:00:00,7.49,7.49,7.47,7.47,86100.0,6.4058,6.4058,6.3887,6.3887,86100.0
2012-01-31 15:05:00,7.46,7.5,7.46,7.5,72300.0,6.3801,6.4143,6.3801,6.4143,72300.0
2012-01-31 15:10:00,7.5,7.5,7.46,7.48,221600.0,6.4143,6.4143,6.3801,6.3972,221600.0
2012-01-31 15:15:00,7.47,7.47,7.43,7.47,225300.0,6.3887,6.3887,6.3545,6.3887,225300.0
2012-01-31 15:20:00,7.47,7.48,7.45,7.46,104500.0,6.3887,6.3972,6.3716,6.3801,104500.0
2012-01-31 15:25:00,7.47,7.49,7.46,7.48,98900.0,6.3887,6.4058,6.3801,6.3972,98900.0
2012-01-31 15:30:00,7.48,7.49,7.45,7.45,142700.0,6.3972,6.4058,6.3716,6.3716,142700.0
2012-01-31 15:35:00,7.45,7.46,7.42,7.45,190600.0,6.3716,6.3801,6.3459,6.3716,190600.0
2012-01-31 15:40:00,7.45,7.47,7.44,7.46,207500.0,6.3716,6.3887,6.363,6.3801,207500.0
2012-01-31 15:45:00,7.45,7.46,7.43,7.43,166400.0,6.3716,6.3801,6.3545,6.3545,166400.0
2012-01-31 15:50:00,7.43,7.45,7.43,7.44,271000.0,6.3545,6.3716,6.3545,6.363,271000.0
2012-01-31 15:55:00,7.44,7.48,7.44,7.44,493200.0,6.363,6.3972,6.363,6.363,493200.0
2012-02-01 09:30:00,7.57,7.61,7.52,7.54,198500.0,6.4742,6.5084,6.4314,6.4486,198500.0
2012-02-01 09:35:00,7.55,7.6,7.54,7.6,211200.0,6.4571,6.4999,6.4486,6.4999,211200.0
2012-02-01 09:40:00,7.6,7.6,7.46,7.48,282800.0,6.4999,6.4999,6.3801,6.3972,282800.0
2012-02-01 09:45:00,7.47,7.54,7.47,7.54,292900.0,6.3887,6.4486,6.3887,6.4486,292900.0
2012-02-01 09:50:00,7.54,7.55,7.5,7.5,173800.0,6.4486,6.4571,6.4143,6.4143,173800.0
2012-02-01 09:55:00,7.5,7.53,7.49,7.53,104200.0,6.4143,6.44,6.4058,6.44,104200.0
2012-02-01 10:00:00,7.52,7.55,7.5,7.54,152700.0,6.4314,6.4571,6.4143,6.4486,152700.0
2012-02-01 10:05:00,7.54,7.58,7.53,7.57,191400.0,6.4486,6.4828,6.44,6.4742,191400.0
2012-02-01 10:10:00,7.57,7.6,7.55,7.58,295900.0,6.4742,6.4999,6.4571,6.4828,295900.0
2012-02-01 10:15:00,7.59,7.59,7.56,7.58,166000.0,6.4913,6.4913,6.4657,6.4828,166000.0
2012-02-01 10:20:00,7.58,7.63,7.58,7.61,263500.0,6.4828,6.5255,6.4828,6.5084,263500.0
2012-02-01 10:25:00,7.61,7.65,7.6,7.65,151900.0,6.5084,6.5426,6.4999,6.5426,151900.0
2012-02-01 10:30:00,7.65,7.66,7.63,7.63,182800.0,6.5426,6.5512,6.5255,6.5255,182800.0
2012-02-01 10:35:00,7.63,7.64,7.63,7.64,32300.0,6.5255,6.5341,6.5255,6.5341,32300.0
2012-02-01 10:40:00,7.64,7.67,7.63,7.63,394600.0,6.5341,6.5597,6.5255,6.5255,394600.0
2012-02-01 10:45:00,7.64,7.65,7.62,7.63,117900.0,6.5341,6.5426,6.517,6.5255,117900.0
2012-02-01 10:50:00,7.64,7.68,7.63,7.68,69100.0,6.5341,6.5683,6.5255,6.5683,69100.0
2012-02-01 10:55:00,7.68,7.69,7.67,7.68,84100.0,6.5683,6.5768,6.5597,6.5683,84100.0
2012-02-01 11:00:00,7.69,7.72,7.68,7.72,57600.0,6.5768,6.6025,6.5683,6.6025,57600.0
2012-02-01 11:05:00,7.71,7.73,7.68,7.72,118300.0,6.5939,6.6111,6.5683,6.6025,118300.0
2012-02-01 11:10:00,7.72,7.72,7.7,7.71,36500.0,6.6025,6.6025,6.5854,6.5939,36500.0
2012-02-01 11:15:00,7.72,7.72,7.69,7.7,113700.0,6.6025,6.6025,6.5768,6.5854,113700.0
2012-02-01 11:20:00,7.7,7.73,7.7,7.73,124200.0,6.5854,6.6111,6.5854,6.6111,124200.0
2012-02-01 11:25:00,7.73,7.75,7.72,7.75,97500.0,6.6111,6.6282,6.6025,6.6282,97500.0
2012-02-01 11:30:00,7.74,7.79,7.74,7.79,188300.0,6.6196,6.6624,6.6196,6.6624,188300.0
2012-02-01 11:35:00,7.79,7.8,7.77,7.78,175400.0,6.6624,6.6709,6.6453,6.6538,175400.0
2012-02-01 11:40:00,7.79,7.8,7.74,7.76,341600.0,6.6624,6.6709,6.6196,6.6367,341600.0
2012-02-01 11:45:00,7.75,7.77,7.73,7.75,195300.0,6.6282,6.6453,6.6111,6.6282,195300.0
2012-02-01 11:50:00,7.76,7.8,7.76,7.79,113000.0,6.6367,6.6709,6.6367,6.6624,113000.0
2012-02-01 11:55:00,7.78,7.79,7.77,7.79,68000.0,6.6538,6.6624,6.6453,6.6624,68000.0
2012-02-01 12:00:00,7.78,7.81,7.78,7.8,97000.0,6.6538,6.6795,6.6538,6.6709,97000.0
2012-02-01 12:05:00,7.8,7.8,7.79,7.8,27000.0,6.6709,6.6709,6.6624,6.6709,27000.0
2012-02-01 12:10:00,7.8,7.8,7.77,7.78,50400.0,6.6709,6.6709,6.6453,6.6538,50400.0
2012-02-01 12:15:00,7.78,7.8,7.77,7.8,42500.0,6.6538,6.6709,6.6453,6.6709,42500.0
2012-02-01 12:20:00,7.8,7.82,7.79,7.81,61100.0,6.6709,6.688,6.6624,6.6795,61100.0
2012-02-01 12:25:00,7.81,7.81,7.76,7.77,178100.0,6.6795,6.6795,6.6367,6.6453,178100.0
2012-02-01 12:30:00,7.77,7.78,7.75,7.75,59100.0,6.6453,6.6538,6.6282,6.6282,59100.0
2012-02-01 12:35:00,7.75,7.8,7.73,7.79,571500.0,6.6282,6.6709,6.6111,6.6624,571500.0
2012-02-01 12:40:00,7.79,7.79,7.74,7.78,692600.0,6.6624,6.6624,6.6196,6.6538,692600.0
2012-02-01 12:45:00,7.78,7.78,7.77,7.78,23800.0,6.6538,6.6538,6.6453,6.6538,23800.0
2012-02-01 12:50:00,7.77,7.79,7.77,7.79,48100.0,6.6453,6.6624,6.6453,6.6624,48100.0
2012-02-01 12:55:00,7.79,7.8,7.77,7.79,65200.0,6.6624,6.6709,6.6453,6.6624,65200.0
2012-02-01 13:00:00,7.79,7.81,7.78,7.81,81900.0,6.6624,6.6795,6.6538,6.6795,81900.0
2012-02-01 13:05:00,7.81,7.87,7.8,7.86,256100.0,6.6795,6.7308,6.6709,6.7222,256100.0
2012-02-01 13:10:00,7.86,7.9,7.86,7.86,228300.0,6.7222,6.7564,6.7222,6.7222,228300.0
2012-02-01 13:15:00,7.86,7.87,7.85,7.87,47800.0,6.7222,6.7308,6.7137,6.7308,47800.0
2012-02-01 13:20:00,7.87,7.87,7.84,7.84,72400.0,6.7308,6.7308,6.7051,6.7051,72400.0
2012-02-01 13:25:00,7.84,7.87,7.83,7.87,199000.0,6.7051,6.7308,6.6966,6.7308,199000.0
2012-02-01 13:30:00,7.87,7.87,7.84,7.85,79600.0,6.7308,6.7308,6.7051,6.7137,79600.0
2012-02-01 13:35:00,7.85,7.87,7.84,7.86,70200.0,6.7137,6.7308,6.7051,6.7222,70200.0
2012-02-01 13:40:00,7.86,7.87,7.82,7.83,152000.0,6.7222,6.7308,6.688,6.6966,152000.0
2012-02-01 13:45:00,7.83,7.84,7.81,7.83,114400.0,6.6966,6.7051,6.6795,6.6966,114400.0
2012-02-01 13:50:00,7.83,7.84,7.81,7.82,53900.0,6.6966,6.7051,6.6795,6.688,53900.0
2012-02-01 13:55:00,7.82,7.82,7.78,7.81,111000.0,6.688,6.688,6.6538,6.6795,111000.0
2012-02-01 14:00:00,7.81,7.82,7.78,7.82,107700.0,6.6795,6.688,6.6538,6.688,107700.0
2012-02-01 14:05:00,7.82,7.84,7.81,7.83,50900.0,6.688,6.7051,6.6795,6.6966,50900.0
2012-02-01 14:10:00,7.83,7.86,7.83,7.84,35100.0,6.6966,6.7222,6.6966,6.7051,35100.0
2012-02-01 14:15:00,7.85,7.86,7.83,7.85,61500.0,6.7137,6.7222,6.6966,6.7137,61500.0
2012-02-01 14:20:00,7.85,7.86,7.83,7.83,61700.0,6.7137,6.7222,6.6966,6.6966,61700.0
2012-02-01 14:25:00,7.83,7.87,7.82,7.87,126100.0,6.6966,6.7308,6.688,6.7308,126100.0
2012-02-01 14:30:00,7.87,7.87,7.84,7.84,96400.0,6.7308,6.7308,6.7051,6.7051,96400.0
2012-02-01 14:35:00,7.84,7.86,7.84,7.86,58200.0,6.7051,6.7222,6.7051,6.7222,58200.0
2012-02-01 14:40:00,7.86,7.86,7.85,7.86,34600.0,6.7222,6.7222,6.7137,6.7222,34600.0
2012-02-01 14:45:00,7.85,7.86,7.83,7.83,57900.0,6.7137,6.7222,6.6966,6.6966,57900.0
2012-02-01 14:50:00,7.83,7.86,7.83,7.85,170900.0,6.6966,6.7222,6.6966,6.7137,170900.0
2012-02-01 14:55:00,7.85,7.86,7.84,7.86,147100.0,6.7137,6.7222,6.7051,6.7222,147100.0
2012-02-01 15:00:00,7.86,7.88,7.85,7.86,344200.0,6.7222,6.7393,6.7137,6.7222,344200.0
2012-02-01 15:05:00,7.86,7.89,7.86,7.87,164100.0,6.7222,6.7479,6.7222,6.7308,164100.0
2012-02-01 15:10:00,7.87,7.89,7.85,7.85,173900.0,6.7308,6.7479,6.7137,6.7137,173900.0
2012-02-01 15:15:00,7.85,7.86,7.83,7.84,161300.0,6.7137,6.7222,6.6966,6.7051,161300.0
2012-02-01 15:20:00,7.83,7.84,7.8,7.83,310800.0,6.6966,6.7051,6.6709,6.6966,310800.0
2012-02-01 15:25:00,7.84,7.86,7.79,7.81,652300.0,6.7051,6.7222,6.6624,6.6795,652300.0
2012-02-01 15:30:00,7.81,7.82,7.8,7.82,143000.0,6.6795,6.688,6.6709,6.688,143000.0
2012-02-01 15:35:00,7.82,7.82,7.8,7.81,329200.0,6.688,6.688,6.6709,6.6795,329200.0
2012-02-01 15:40:00,7.8,7.84,7.8,7.81,194900.0,6.6709,6.7051,6.6709,6.6795,194900.0
2012-02-01 15:45:00,7.81,7.83,7.8,7.82,415600.0,6.6795,6.6966,6.6709,6.688,415600.0
2012-02-01 15:50:00,7.82,7.86,7.81,7.84,499100.0,6.688,6.7222,6.6795,6.7051,499100.0
2012-02-01 15:55:00,7.84,7.88,7.81,7.83,809200.0,6.7051,6.7393,6.6795,6.6966,809200.0
2012-02-02 09:30:00,7.64,7.8,7.54,7.76,623200.0,6.5341,6.6709,6.4486,6.6367,623200.0
2012-02-02 09:35:00,7.75,7.83,7.75,7.8,428700.0,6.6282,6.6966,6.6282,6.6709,428700.0
2012-02-02 09:40:00,7.8,7.84,7.77,7.77,699600.0,6.6709,6.7051,6.6453,6.6453,699600.0
2012-02-02 09:45:00,7.77,7.78,7.61,7.62,590300.0,6.6453,6.6538,6.5084,6.517,590300.0
2012-02-02 09:50:00,7.62,7.62,7.57,7.58,291900.0,6.517,6.517,6.4742,6.4828,291900.0
2012-02-02 09:55:00,7.57,7.58,7.51,7.54,596900.0,6.4742,6.4828,6.4229,6.4486,596900.0
2012-02-02 10:00:00,7.54,7.67,7.54,7.67,458300.0,6.4486,6.5597,6.4486,6.5597,458300.0
2012-02-02 10:05:00,7.67,7.76,7.63,7.76,525800.0,6.5597,6.6367,6.5255,6.6367,525800.0
2012-02-02 10:10:00,7.75,7.83,7.75,7.82,402100.0,6.6282,6.6966,6.6282,6.688,402100.0
2012-02-02 10:15:00,7.82,7.83,7.75,7.76,398500.0,6.688,6.6966,6.6282,6.6367,398500.0
2012-02-02 10:20:00,7.76,7.76,7.63,7.66,561100.0,6.6367,6.6367,6.5255,6.5512,561100.0
2012-02-02 10:25:00,7.66,7.67,7.61,7.61,258000.0,6.5512,6.5597,6.5084,6.5084,258000.0
2012-02-02 10:30:00,7.61,7.62,7.59,7.6,249700.0,6.5084,6.517,6.4913,6.4999,249700.0
2012-02-02 10:35:00,7.6,7.61,7.57,7.58,368300.0,6.4999,6.5084,6.4742,6.4828,368300.0
2012-02-02 10:40:00,7.58,7.64,7.57,7.61,494300.0,6.4828,6.5341,6.4742,6.5084,494300.0
2012-02-02 10:45:00,7.6,7.65,7.6,7.65,215700.0,6.4999,6.5426,6.4999,6.5426,215700.0
2012-02-02 10:50:00,7.65,7.65,7.59,7.6,306200.0,6.5426,6.5426,6.4913,6.4999,306200.0
2012-02-02 10:55:00,7.6,7.6,7.55,7.55,353000.0,6.4999,6.4999,6.4571,6.4571,353000.0
2012-02-02 11:00:00,7.55,7.6,7.55,7.6,243500.0,6.4571,6.4999,6.4571,6.4999,243500.0
2012-02-02 11:05:00,7.6,7.6,7.59,7.6,49500.0,6.4999,6.4999,6.4913,6.4999,49500.0
2012-02-02 11:10:00,7.6,7.64,7.59,7.62,128900.0,6.4999,6.5341,6.4913,6.517,128900.0
2012-02-02 11:15:00,7.63,7.66,7.59,7.6,496600.0,6.5255,6.5512,6.4913,6.4999,496600.0
2012-02-02 11:20:00,7.59,7.63,7.59,7.63,166100.0,6.4913,6.5255,6.4913,6.5255,166100.0
2012-02-02 11:25:00,7.63,7.69,7.62,7.65,245100.0,6.5255,6.5768,6.517,6.5426,245100.0
2012-02-02 11:30:00,7.65,7.66,7.63,7.65,100000.0,6.5426,6.5512,6.5255,6.5426,100000.0
2012-02-02 11:35:00,7.65,7.65,7.61,7.62,111200.0,6.5426,6.5426,6.5084,6.517,111200.0
2012-02-02 11:40:00,7.62,7.63,7.61,7.62,108100.0,6.517,6.5255,6.5084,6.517,108100.0
2012-02-02 11:45:00,7.62,7.63,7.6,7.61,69000.0,6.517,6.5255,6.4999,6.5084,69000.0
2012-02-02 11:50:00,7.6,7.62,7.6,7.61,102700.0,6.4999,6.517,6.4999,6.5084,102700.0
2012-02-02 11:55:00,7.61,7.63,7.6,7.62,48200.0,6.5084,6.5255,6.4999,6.517,48200.0
2012-02-02 12:00:00,7.62,7.64,7.61,7.63,81200.0,6.517,6.5341,6.5084,6.5255,81200.0
2012-02-02 12:05:00,7.63,7.64,7.61,7.63,154600.0,6.5255,6.5341,6.5084,6.5255,154600.0
2012-02-02 12:10:00,7.62,7.63,7.59,7.59,65700.0,6.517,6.5255,6.4913,6.4913,65700.0
2012-02-02 12:15:00,7.6,7.6,7.56,7.56,134300.0,6.4999,6.4999,6.4657,6.4657,134300.0
2012-02-02 12:20:00,7.56,7.61,7.56,7.59,136800.0,6.4657,6.5084,6.4657,6.4913,136800.0
2012-02-02 12:25:00,7.58,7.61,7.58,7.61,92300.0,6.4828,6.5084,6.4828,6.5084,92300.0
2012-02-02 12:30:00,7.61,7.63,7.6,7.61,212800.0,6.5084,6.5255,6.4999,6.5084,212800.0
2012-02-02 12:35:00,7.6,7.61,7.55,7.55,175200.0,6.4999,6.5084,6.4571,6.4571,175200.0
2012-02-02 12:40:00,7.55,7.55,7.54,7.55,107800.0,6.4571,6.4571,6.4486,6.4571,107800.0
2012-02-02 12:45:00,7.54,7.58,7.54,7.56,69300.0,6.4486,6.4828,6.4486,6.4657,69300.0
2012-02-02 12:50:00,7.56,7.56,7.53,7.53,55900.0,6.4657,6.4657,6.44,6.44,55900.0
2012-02-02 12:55:00,7.54,7.57,7.53,7.57,110600.0,6.4486,6.4742,6.44,6.4742,110600.0
2012-02-02 13:00:00,7.56,7.58,7.54,7.54,96500.0,6.4657,6.4828,6.4486,6.4486,96500.0
2012-02-02 13:05:00,7.54,7.57,7.53,7.57,127000.0,6.4486,6.4742,6.44,6.4742,127000.0
2012-02-02 13:10:00,7.57,7.57,7.55,7.56,67400.0,6.4742,6.4742,6.4571,6.4657,67400.0
2012-02-02 13:15:00,7.55,7.56,7.54,7.54,67600.0,6.4571,6.4657,6.4486,6.4486,67600.0
2012-02-02 13:20:00,7.54,7.54,7.5,7.51,164600.0,6.4486,6.4486,6.4143,6.4229,164600.0
2012-02-02 13:25:00,7.52,7.53,7.5,7.52,174500.0,6.4314,6.44,6.4143,6.4314,174500.0
2012-02-02 13:30:00,7.51,7.57,7.51,7.57,96500.0,6.4229,6.4742,6.4229,6.4742,96500.0
2012-02-02 13:35:00,7.57,7.58,7.56,7.58,54300.0,6.4742,6.4828,6.4657,6.4828,54300.0
2012-02-02 13:40:00,7.58,7.62,7.58,7.62,147200.0,6.4828,6.517,6.4828,6.517,147200.0
2012-02-02 13:45:00,7.62,7.66,7.62,7.66,128700.0,6.517,6.5512,6.517,6.5512,128700.0
2012-02-02 13:50:00,7.66,7.66,7.62,7.62,105000.0,6.5512,6.5512,6.517,6.517,105000.0
2012-02-02 13:55:00,7.62,7.67,7.61,7.67,218500.0,6.517,6.5597,6.5084,6.5597,218500.0
2012-02-02 14:00:00,7.67,7.68,7.63,7.63,278500.0,6.5597,6.5683,6.5255,6.5255,278500.0
2012-02-02 14:05:00,7.63,7.64,7.63,7.64,31600.0,6.5255,6.5341,6.5255,6.5341,31600.0
2012-02-02 14:10:00,7.64,7.67,7.63,7.67,154800.0,6.5341,6.5597,6.5255,6.5597,154800.0
2012-02-02 14:15:00,7.67,7.7,7.65,7.7,150700.0,6.5597,6.5854,6.5426,6.5854,150700.0
2012-02-02 14:20:00,7.69,7.74,7.69,7.74,335900.0,6.5768,6.6196,6.5768,6.6196,335900.0
2012-02-02 14:25:00,7.74,7.75,7.67,7.67,541200.0,6.6196,6.6282,6.5597,6.5597,541200.0
2012-02-02 14:30:00,7.67,7.68,7.63,7.68,160700.0,6.5597,6.5683,6.5255,6.5683,160700.0
2012-02-02 14:35:00,7.68,7.69,7.66,7.68,783800.0,6.5683,6.5768,6.5512,6.5683,783800.0
2012-02-02 14:40:00,7.67,7.68,7.64,7.68,127800.0,6.5597,6.5683,6.5341,6.5683,127800.0
2012-02-02 14:45:00,7.68,7.69,7.67,7.69,43800.0,6.5683,6.5768,6.5597,6.5768,43800.0
2012-02-02 14:50:00,7.68,7.69,7.67,7.68,86600.0,6.5683,6.5768,6.5597,6.5683,86600.0
2012-02-02 14:55:00,7.68,7.71,7.68,7.71,69100.0,6.5683,6.5939,6.5683,6.5939,69100.0
2012-02-02 15:00:00,7.71,7.72,7.7,7.72,136300.0,6.5939,6.6025,6.5854,6.6025,136300.0
2012-02-02 15:05:00,7.72,7.73,7.71,7.73,76100.0,6.6025,6.6111,6.5939,6.6111,76100.0
2012-02-02 15:10:00,7.73,7.75,7.72,7.75,73600.0,6.6111,6.6282,6.6025,6.6282,73600.0
2012-02-02 15:15:00,7.75,7.75,7.69,7.73,518600.0,6.6282,6.6282,6.5768,6.6111,518600.0
2012-02-02 15:20:00,7.73,7.73,7.71,7.71,53400.0,6.6111,6.6111,6.5939,6.5939,53400.0
2012-02-02 15:25:00,7.72,7.75,7.71,7.73,95400.0,6.6025,6.6282,6.5939,6.6111,95400.0
2012-02-02 15:30:00,7.73,7.75,7.7,7.73,207200.0,6.6111,6.6282,6.5854,6.6111,207200.0
2012-02-02 15:35:00,7.73,7.76,7.73,7.76,113300.0,6.6111,6.6367,6.6111,6.6367,113300.0
2012-02-02 15:40:00,7.75,7.76,7.73,7.75,217200.0,6.6282,6.6367,6.6111,6.6282,217200.0
2012-02-02 15:45:00,7.75,7.77,7.73,7.74,373500.0,6.6282,6.6453,6.6111,6.6196,373500.0
2012-02-02 15:50:00,7.74,7.74,7.7,7.72,209800.0,6.6196,6.6196,6.5854,6.6025,209800.0
2012-02-02 15:55:00,7.72,7.74,7.71,7.74,425900.0,6.6025,6.6196,6.5939,6.6196,425900.0
2012-02-03 09:30:00,8.07,8.2,8.03,8.11,540100.0,6.9018,7.013,6.8676,6.936,540100.0
2012-02-03 09:35:00,8.1,8.13,8.06,8.08,349300.0,6.9275,6.9531,6.8933,6.9104,349300.0
2012-02-03 09:40:00,8.07,8.1,8.04,8.05,443900.0,6.9018,6.9275,6.8762,6.8847,443900.0
2012-02-03 09:45:00,8.05,8.06,8.02,8.05,147400.0,6.8847,6.8933,6.8591,6.8847,147400.0
2012-02-03 09:50:00,8.06,8.07,8.03,8.05,298600.0,6.8933,6.9018,6.8676,6.8847,298600.0
2012-02-03 09:55:00,8.05,8.07,8.03,8.04,312500.0,6.8847,6.9018,6.8676,6.8762,312500.0
2012-02-03 10:00:00,8.05,8.13,8.04,8.09,379800.0,6.8847,6.9531,6.8762,6.9189,379800.0
2012-02-03 10:05:00,8.09,8.15,8.09,8.13,282000.0,6.9189,6.9703,6.9189,6.9531,282000.0
2012-02-03 10:10:00,8.14,8.14,8.08,8.09,196100.0,6.9617,6.9617,6.9104,6.9189,196100.0
2012-02-03 10:15:00,8.09,8.1,8.07,8.07,214900.0,6.9189,6.9275,6.9018,6.9018,214900.0
2012-02-03 10:20:00,8.08,8.1,8.07,8.09,188700.0,6.9104,6.9275,6.9018,6.9189,188700.0
2012-02-03 10:25:00,8.08,8.09,8.06,8.09,209000.0,6.9104,6.9189,6.8933,6.9189,209000.0
2012-02-03 10:30:00,8.08,8.09,8.05,8.05,183500.0,6.9104,6.9189,6.8847,6.8847,183500.0
2012-02-03 10:35:00,8.06,8.1,8.06,8.1,267100.0,6.8933,6.9275,6.8933,6.9275,267100.0
2012-02-03 10:40:00,8.09,8.1,8.08,8.09,80200.0,6.9189,6.9275,6.9104,6.9189,80200.0
2012-02-03 10:45:00,8.09,8.1,8.08,8.1,90700.0,6.9189,6.9275,6.9104,6.9275,90700.0
2012-02-03 10:50:00,8.1,8.11,8.08,8.09,190300.0,6.9275,6.936,6.9104,6.9189,190300.0
2012-02-03 10:55:00,8.09,8.1,8.08,8.09,37500.0,6.9189,6.9275,6.9104,6.9189,37500.0
2012-02-03 11:00:00,8.09,8.1,8.08,8.1,144600.0,6.9189,6.9275,6.9104,6.9275,144600.0
2012-02-03 11:05:00,8.09,8.1,8.08,8.1,80800.0,6.9189,6.9275,6.9104,6.9275,80800.0
2012-02-03 11:10:00,8.1,8.1,8.08,8.1,94400.0,6.9275,6.9275,6.9104,6.9275,94400.0
2012-02-03 11:15:00,8.1,8.1,8.08,8.09,64200.0,6.9275,6.9275,6.9104,6.9189,64200.0
2012-02-03 11:20:00,8.08,8.15,8.08,8.15,241800.0,6.9104,6.9703,6.9104,6.9703,241800.0
2012-02-03 11:25:00,8.15,8.18,8.14,8.17,305100.0,6.9703,6.9959,6.9617,6.9874,305100.0
2012-02-03 11:30:00,8.16,8.16,8.14,8.14,92000.0,6.9788,6.9788,6.9617,6.9617,92000.0
2012-02-03 11:35:00,8.15,8.15,8.14,8.15,61300.0,6.9703,6.9703,6.9617,6.9703,61300.0
2012-02-03 11:40:00,8.14,8.15,8.14,8.14,85800.0,6.9617,6.9703,6.9617,6.9617,85800.0
2012-02-03 11:45:00,8.14,8.15,8.14,8.14,68300.0,6.9617,6.9703,6.9617,6.9617,68300.0
2012-02-03 11:50:00,8.14,8.18,8.14,8.18,181200.0,6.9617,6.9959,6.9617,6.9959,181200.0
2012-02-03 11:55:00,8.18,8.19,8.17,8.19,172500.0,6.9959,7.0045,6.9874,7.0045,172500.0
2012-02-03 12:00:00,8.19,8.24,8.18,8.23,331700.0,7.0045,7.0472,6.9959,7.0387,331700.0
2012-02-03 12:05:00,8.23,8.25,8.22,8.25,102600.0,7.0387,7.0558,7.0301,7.0558,102600.0
2012-02-03 12:10:00,8.25,8.25,8.22,8.22,121100.0,7.0558,7.0558,7.0301,7.0301,121100.0
2012-02-03 12:15:00,8.22,8.22,8.18,8.21,417000.0,7.0301,7.0301,6.9959,7.0216,417000.0
2012-02-03 12:20:00,8.21,8.26,8.2,8.26,297200.0,7.0216,7.0643,7.013,7.0643,297200.0
2012-02-03 12:25:00,8.25,8.29,8.25,8.28,336300.0,7.0558,7.09,7.0558,7.0814,336300.0
2012-02-03 12:30:00,8.29,8.29,8.26,8.28,264300.0,7.09,7.09,7.0643,7.0814,264300.0
2012-02-03 12:35:00,8.27,8.29,8.26,8.28,324600.0,7.0729,7.09,7.0643,7.0814,324600.0
2012-02-03 12:40:00,8.28,8.35,8.27,8.34,723200.0,7.0814,7.1413,7.0729,7.1328,723200.0
2012-02-03 12:45:00,8.34,8.41,8.33,8.41,524200.0,7.1328,7.1926,7.1242,7.1926,524200.0
2012-02-03 12:50:00,8.4,8.4,8.33,8.33,413400.0,7.1841,7.1841,7.1242,7.1242,413400.0
2012-02-03 12:55:00,8.33,8.35,8.32,8.34,308300.0,7.1242,7.1413,7.1156,7.1328,308300.0
2012-02-03 13:00:00,8.34,8.34,8.31,8.33,289700.0,7.1328,7.1328,7.1071,7.1242,289700.0
2012-02-03 13:05:00,8.32,8.32,8.28,8.28,515800.0,7.1156,7.1156,7.0814,7.0814,515800.0
2012-02-03 13:10:00,8.29,8.29,8.28,8.29,40300.0,7.09,7.09,7.0814,7.09,40300.0
2012-02-03 13:15:00,8.28,8.29,8.23,8.25,398500.0,7.0814,7.09,7.0387,7.0558,398500.0
2012-02-03 13:20:00,8.25,8.26,8.21,8.22,682900.0,7.0558,7.0643,7.0216,7.0301,682900.0
2012-02-03 13:25:00,8.23,8.26,8.22,8.25,250100.0,7.0387,7.0643,7.0301,7.0558,250100.0
2012-02-03 13:30:00,8.25,8.26,8.24,8.25,162400.0,7.0558,7.0643,7.0472,7.0558,162400.0
2012-02-03 13:35:00,8.25,8.25,8.2,8.23,294600.0,7.0558,7.0558,7.013,7.0387,294600.0
2012-02-03 13:40:00,8.23,8.25,8.22,8.23,125300.0,7.0387,7.0558,7.0301,7.0387,125300.0
2012-02-03 13:45:00,8.23,8.25,8.23,8.24,83300.0,7.0387,7.0558,7.0387,7.0472,83300.0
2012-02-03 13:50:00,8.25,8.25,8.24,8.24,72200.0,7.0558,7.0558,7.0472,7.0472,72200.0
2012-02-03 13:55:00,8.25,8.26,8.24,8.26,328900.0,7.0558,7.0643,7.0472,7.0643,328900.0
2012-02-03 14:00:00,8.25,8.28,8.25,8.26,204700.0,7.0558,7.0814,7.0558,7.0643,204700.0
2012-02-03 14:05:00,8.26,8.27,8.25,8.27,109300.0,7.0643,7.0729,7.0558,7.0729,109300.0
2012-02-03 14:10:00,8.27,8.3,8.26,8.29,134700.0,7.0729,7.0985,7.0643,7.09,134700.0
2012-02-03 14:15:00,8.3,8.38,8.29,8.36,322900.0,7.0985,7.167,7.09,7.1499,322900.0
2012-02-03 14:20:00,8.36,8.36,8.33,8.35,248400.0,7.1499,7.1499,7.1242,7.1413,248400.0
2012-02-03 14:25:00,8.35,8.37,8.33,8.35,171100.0,7.1413,7.1584,7.1242,7.1413,171100.0
2012-02-03 14:30:00,8.35,8.36,8.33,8.33,123800.0,7.1413,7.1499,7.1242,7.1242,123800.0
2012-02-03 14:35:00,8.34,8.34,8.31,8.33,190200.0,7.1328,7.1328,7.1071,7.1242,190200.0
2012-02-03 14:40:00,8.33,8.35,8.33,8.35,147400.0,7.1242,7.1413,7.1242,7.1413,147400.0
2012-02-03 14:45:00,8.35,8.36,8.3,8.35,236300.0,7.1413,7.1499,7.0985,7.1413,236300.0
2012-02-03 14:50:00,8.36,8.38,8.35,8.36,127100.0,7.1499,7.167,7.1413,7.1499,127100.0
2012-02-03 14:55:00,8.36,8.38,8.34,8.36,118200.0,7.1499,7.167,7.1328,7.1499,118200.0
2012-02-03 15:00:00,8.36,8.4,8.35,8.38,190000.0,7.1499,7.1841,7.1413,7.167,190000.0
2012-02-03 15:05:00,8.38,8.4,8.38,8.38,141900.0,7.167,7.1841,7.167,7.167,141900.0
2012-02-03 15:10:00,8.38,8.39,8.36,8.38,291500.0,7.167,7.1755,7.1499,7.167,291500.0
2012-02-03 15:15:00,8.37,8.38,8.34,8.34,335000.0,7.1584,7.167,7.1328,7.1328,335000.0
2012-02-03 15:20:00,8.34,8.35,8.32,8.32,165700.0,7.1328,7.1413,7.1156,7.1156,165700.0
2012-02-03 15:25:00,8.33,8.37,8.33,8.36,214000.0,7.1242,7.1584,7.1242,7.1499,214000.0
2012-02-03 15:30:00,8.36,8.39,8.35,8.38,531700.0,7.1499,7.1755,7.1413,7.167,531700.0
2012-02-03 15:35:00,8.37,8.39,8.36,8.37,333000.0,7.1584,7.1755,7.1499,7.1584,333000.0
2012-02-03 15:40:00,8.38,8.38,8.34,8.37,360700.0,7.167,7.167,7.1328,7.1584,360700.0
2012-02-03 15:45:00,8.37,8.37,8.35,8.37,185100.0,7.1584,7.1584,7.1413,7.1584,185100.0
2012-02-03 15:50:00,8.37,8.38,8.3,8.31,894800.0,7.1584,7.167,7.0985,7.1071,894800.0
2012-02-03 15:55:00,8.32,8.33,8.29,8.31,1146700.0,7.1156,7.1242,7.09,7.1071,1146700.0
2012-02-06 09:30:00,8.15,8.28,8.15,8.25,376400.0,6.9703,7.0814,6.9703,7.0558,376400.0
2012-02-06 09:35:00,8.26,8.44,8.26,8.41,476600.0,7.0643,7.2183,7.0643,7.1926,476600.0
2012-02-06 09:40:00,8.4,8.42,8.34,8.37,270200.0,7.1841,7.2012,7.1328,7.1584,270200.0
2012-02-06 09:45:00,8.37,8.46,8.36,8.45,212300.0,7.1584,7.2354,7.1499,7.2268,212300.0
2012-02-06 09:50:00,8.45,8.5,8.45,8.48,258400.0,7.2268,7.2696,7.2268,7.2525,258400.0
2012-02-06 09:55:00,8.49,8.52,8.45,8.48,494000.0,7.261,7.2867,7.2268,7.2525,494000.0
2012-02-06 10:00:00,8.47,8.51,8.42,8.42,365400.0,7.2439,7.2781,7.2012,7.2012,365400.0
2012-02-06 10:05:00,8.42,8.46,8.41,8.45,269600.0,7.2012,7.2354,7.1926,7.2268,269600.0
2012-02-06 10:10:00,8.44,8.48,8.44,8.47,364400.0,7.2183,7.2525,7.2183,7.2439,364400.0
2012-02-06 10:15:00,8.46,8.49,8.46,8.46,351100.0,7.2354,7.261,7.2354,7.2354,351100.0
2012-02-06 10:20:00,8.46,8.46,8.39,8.43,291700.0,7.2354,7.2354,7.1755,7.2097,291700.0
2012-02-06 10:25:00,8.44,8.44,8.39,8.4,350700.0,7.2183,7.2183,7.1755,7.1841,350700.0
2012-02-06 10:30:00,8.4,8.4,8.36,8.36,346300.0,7.1841,7.1841,7.1499,7.1499,346300.0
2012-02-06 10:35:00,8.37,8.38,8.35,8.37,300000.0,7.1584,7.167,7.1413,7.1584,300000.0
2012-02-06 10:40:00,8.37,8.38,8.31,8.33,257300.0,7.1584,7.167,7.1071,7.1242,257300.0
2012-02-06 10:45:00,8.32,8.36,8.31,8.35,152300.0,7.1156,7.1499,7.1071,7.1413,152300.0
2012-02-06 10:50:00,8.34,8.35,8.33,8.34,284200.0,7.1328,7.1413,7.1242,7.1328,284200.0
2012-02-06 10:55:00,8.33,8.36,8.27,8.3,344100.0,7.1242,7.1499,7.0729,7.0985,344100.0
2012-02-06 11:00:00,8.31,8.31,8.29,8.31,143800.0,7.1071,7.1071,7.09,7.1071,143800.0
2012-02-06 11:05:00,8.3,8.32,8.29,8.31,228100.0,7.0985,7.1156,7.09,7.1071,228100.0
2012-02-06 11:10:00,8.31,8.33,8.29,8.29,249000.0,7.1071,7.1242,7.09,7.09,249000.0
2012-02-06 11:15:00,8.29,8.3,8.28,8.29,91000.0,7.09,7.0985,7.0814,7.09,91000.0
2012-02-06 11:20:00,8.28,8.29,8.24,8.25,237500.0,7.0814,7.09,7.0472,7.0558,237500.0
2012-02-06 11:25:00,8.26,8.28,8.25,8.27,107600.0,7.0643,7.0814,7.0558,7.0729,107600.0
2012-02-06 11:30:00,8.27,8.28,8.26,8.27,81500.0,7.0729,7.0814,7.0643,7.0729,81500.0
2012-02-06 11:35:00,8.27,8.27,8.22,8.23,153800.0,7.0729,7.0729,7.0301,7.0387,153800.0
2012-02-06 11:40:00,8.24,8.24,8.22,8.23,130700.0,7.0472,7.0472,7.0301,7.0387,130700.0
2012-02-06 11:45:00,8.23,8.26,8.23,8.26,69300.0,7.0387,7.0643,7.0387,7.0643,69300.0
2012-02-06 11:50:00,8.25,8.26,8.24,8.25,113400.0,7.0558,7.0643,7.0472,7.0558,113400.0
2012-02-06 11:55:00,8.25,8.3,8.24,8.28,148600.0,7.0558,7.0985,7.0472,7.0814,148600.0
2012-02-06 12:00:00,8.28,8.29,8.26,8.27,75600.0,7.0814,7.09,7.0643,7.0729,75600.0
2012-02-06 12:05:00,8.26,8.27,8.23,8.23,86100.0,7.0643,7.0729,7.0387,7.0387,86100.0
2012-02-06 12:10:00,8.23,8.24,8.22,8.22,37100.0,7.0387,7.0472,7.0301,7.0301,37100.0
2012-02-06 12:15:00,8.22,8.23,8.21,8.23,134200.0,7.0301,7.0387,7.0216,7.0387,134200.0
2012-02-06 12:20:00,8.23,8.24,8.21,8.21,76500.0,7.0387,7.0472,7.0216,7.0216,76500.0
2012-02-06 12:25:00,8.21,8.22,8.21,8.21,30100.0,7.0216,7.0301,7.0216,7.0216,30100.0
2012-02-06 12:30:00,8.21,8.25,8.2,8.25,163800.0,7.0216,7.0558,7.013,7.0558,163800.0
2012-02-06 12:35:00,8.25,8.27,8.23,8.26,133200.0,7.0558,7.0729,7.0387,7.0643,133200.0
2012-02-06 12:40:00,8.26,8.26,8.24,8.24,53000.0,7.0643,7.0643,7.0472,7.0472,53000.0
2012-02-06 12:45:00,8.25,8.25,8.24,8.25,15800.0,7.0558,7.0558,7.0472,7.0558,15800.0
2012-02-06 12:50:00,8.25,8.26,8.24,8.24,93400.0,7.0558,7.0643,7.0472,7.0472,93400.0
2012-02-06 12:55:00,8.24,8.25,8.23,8.25,64500.0,7.0472,7.0558,7.0387,7.0558,64500.0
2012-02-06 13:00:00,8.24,8.25,8.24,8.24,44000.0,7.0472,7.0558,7.0472,7.0472,44000.0
2012-02-06 13:05:00,8.24,8.25,8.22,8.25,105600.0,7.0472,7.0558,7.0301,7.0558,105600.0
2012-02-06 13:10:00,8.25,8.25,8.23,8.24,44700.0,7.0558,7.0558,7.0387,7.0472,44700.0
2012-02-06 13:15:00,8.23,8.24,8.22,8.22,22600.0,7.0387,7.0472,7.0301,7.0301,22600.0
2012-02-06 13:20:00,8.23,8.23,8.21,8.21,44500.0,7.0387,7.0387,7.0216,7.0216,44500.0
2012-02-06 13:25:00,8.21,8.22,8.2,8.21,74700.0,7.0216,7.0301,7.013,7.0216,74700.0
2012-02-06 13:30:00,8.21,8.24,8.21,8.23,112400.0,7.0216,7.0472,7.0216,7.0387,112400.0
2012-02-06 13:35:00,8.23,8.24,8.21,8.21,130800.0,7.0387,7.0472,7.0216,7.0216,130800.0
2012-02-06 13:40:00,8.21,8.22,8.2,8.2,158900.0,7.0216,7.0301,7.013,7.013,158900.0
2012-02-06 13:45:00,8.21,8.21,8.2,8.21,31000.0,7.0216,7.0216,7.013,7.0216,31000.0
2012-02-06 13:50:00,8.21,8.21,8.17,8.2,219800.0,7.0216,7.0216,6.9874,7.013,219800.0
2012-02-06 13:55:00,8.19,8.21,8.17,8.2,276100.0,7.0045,7.0216,6.9874,7.013,276100.0
2012-02-06 14:00:00,8.2,8.22,8.19,8.21,105800.0,7.013,7.0301,7.0045,7.0216,105800.0
2012-02-06 14:05:00,8.21,8.22,8.2,8.21,157200.0,7.0216,7.0301,7.013,7.0216,157200.0
2012-02-06 14:10:00,8.21,8.23,8.21,8.21,75900.0,7.0216,7.0387,7.0216,7.0216,75900.0
2012-02-06 14:15:00,8.21,8.22,8.18,8.18,61900.0,7.0216,7.0301,6.9959,6.9959,61900.0
2012-02-06 14:20:00,8.19,8.21,8.18,8.21,73800.0,7.0045,7.0216,6.9959,7.0216,73800.0
2012-02-06 14:25:00,8.2,8.21,8.2,8.21,17200.0,7.013,7.0216,7.013,7.0216,17200.0
2012-02-06 14:30:00,8.2,8.21,8.2,8.2,16600.0,7.013,7.0216,7.013,7.013,16600.0
2012-02-06 14:35:00,8.21,8.23,8.2,8.23,113700.0,7.0216,7.0387,7.013,7.0387,113700.0
2012-02-06 14:40:00,8.24,8.24,8.21,8.22,104300.0,7.0472,7.0472,7.0216,7.0301,104300.0
2012-02-06 14:45:00,8.23,8.23,8.21,8.21,62800.0,7.0387,7.0387,7.0216,7.0216,62800.0
2012-02-06 14:50:00,8.22,8.24,8.21,8.24,174300.0,7.0301,7.0472,7.0216,7.0472,174300.0
2012-02-06 14:55:00,8.23,8.26,8.23,8.24,97900.0,7.0387,7.0643,7.0387,7.0472,97900.0
2012-02-06 15:00:00,8.24,8.26,8.24,8.26,62800.0,7.0472,7.0643,7.0472,7.0643,62800.0
2012-02-06 15:05:00,8.26,8.27,8.26,8.27,69200.0,7.0643,7.0729,7.0643,7.0729,69200.0
2012-02-06 15:10:00,8.27,8.27,8.23,8.23,84900.0,7.0729,7.0729,7.0387,7.0387,84900.0
2012-02-06 15:15:00,8.23,8.27,8.23,8.26,225800.0,7.0387,7.0729,7.0387,7.0643,225800.0
2012-02-06 15:20:00,8.27,8.27,8.24,8.24,54000.0,7.0729,7.0729,7.0472,7.0472,54000.0
2012-02-06 15:25:00,8.24,8.26,8.23,8.23,138300.0,7.0472,7.0643,7.0387,7.0387,138300.0
2012-02-06 15:30:00,8.24,8.25,8.23,8.25,57100.0,7.0472,7.0558,7.0387,7.0558,57100.0
2012-02-06 15:35:00,8.25,8.26,8.23,8.23,146900.0,7.0558,7.0643,7.0387,7.0387,146900.0
2012-02-06 15:40:00,8.23,8.25,8.22,8.25,224700.0,7.0387,7.0558,7.0301,7.0558,224700.0
2012-02-06 15:45:00,8.25,8.26,8.23,8.26,213000.0,7.0558,7.0643,7.0387,7.0643,213000.0
2012-02-06 15:50:00,8.26,8.26,8.24,8.25,203200.0,7.0643,7.0643,7.0472,7.0558,203200.0
2012-02-06 15:55:00,8.25,8.26,8.24,8.25,342400.0,7.0558,7.0643,7.0472,7.0558,342400.0
2012-02-07 09:30:00,8.23,8.28,8.17,8.18,186900.0,7.0387,7.0814,6.9874,6.9959,186900.0
2012-02-07 09:35:00,8.17,8.22,8.17,8.19,208700.0,6.9874,7.0301,6.9874,7.0045,208700.0
2012-02-07 09:40:00,8.2,8.29,8.19,8.26,178300.0,7.013,7.09,7.0045,7.0643,178300.0
2012-02-07 09:45:00,8.26,8.27,8.24,8.27,245900.0,7.0643,7.0729,7.0472,7.0729,245900.0
2012-02-07 09:50:00,8.27,8.27,8.2,8.2,276000.0,7.0729,7.0729,7.013,7.013,276000.0
2012-02-07 09:55:00,8.2,8.24,8.18,8.23,214700.0,7.013,7.0472,6.9959,7.0387,214700.0
2012-02-07 10:00:00,8.23,8.23,8.14,8.15,227500.0,7.0387,7.0387,6.9617,6.9703,227500.0
2012-02-07 10:05:00,8.15,8.16,8.12,8.15,355800.0,6.9703,6.9788,6.9446,6.9703,355800.0
2012-02-07 10:10:00,8.16,8.21,8.14,8.21,106000.0,6.9788,7.0216,6.9617,7.0216,106000.0
2012-02-07 10:15:00,8.21,8.21,8.18,8.21,81200.0,7.0216,7.0216,6.9959,7.0216,81200.0
2012-02-07 10:20:00,8.2,8.25,8.19,8.25,138400.0,7.013,7.0558,7.0045,7.0558,138400.0
2012-02-07 10:25:00,8.25,8.25,8.23,8.23,120900.0,7.0558,7.0558,7.0387,7.0387,120900.0
2012-02-07 10:30:00,8.22,8.27,8.22,8.26,117700.0,7.0301,7.0729,7.0301,7.0643,117700.0
2012-02-07 10:35:00,8.26,8.27,8.25,8.27,75200.0,7.0643,7.0729,7.0558,7.0729,75200.0
2012-02-07 10:40:00,8.27,8.32,8.27,8.31,154600.0,7.0729,7.1156,7.0729,7.1071,154600.0
2012-02-07 10:45:00,8.32,8.37,8.31,8.37,195800.0,7.1156,7.1584,7.1071,7.1584,195800.0
2012-02-07 10:50:00,8.36,8.42,8.36,8.42,420200.0,7.1499,7.2012,7.1499,7.2012,420200.0
2012-02-07 10:55:00,8.42,8.51,8.41,8.51,616800.0,7.2012,7.2781,7.1926,7.2781,616800.0
2012-02-07 11:00:00,8.51,8.51,8.44,8.44,204400.0,7.2781,7.2781,7.2183,7.2183,204400.0
2012-02-07 11:05:00,8.45,8.53,8.44,8.5,362900.0,7.2268,7.2952,7.2183,7.2696,362900.0
2012-02-07 11:10:00,8.51,8.52,8.5,8.52,123700.0,7.2781,7.2867,7.2696,7.2867,123700.0
2012-02-07 11:15:00,8.52,8.52,8.48,8.51,188000.0,7.2867,7.2867,7.2525,7.2781,188000.0
2012-02-07 11:20:00,8.5,8.51,8.48,8.48,228700.0,7.2696,7.2781,7.2525,7.2525,228700.0
2012-02-07 11:25:00,8.49,8.52,8.47,8.52,154200.0,7.261,7.2867,7.2439,7.2867,154200.0
2012-02-07 11:30:00,8.52,8.52,8.44,8.46,316700.0,7.2867,7.2867,7.2183,7.2354,316700.0
2012-02-07 11:35:00,8.46,8.46,8.41,8.42,254600.0,7.2354,7.2354,7.1926,7.2012,254600.0
2012-02-07 11:40:00,8.42,8.45,8.42,8.42,237200.0,7.2012,7.2268,7.2012,7.2012,237200.0
2012-02-07 11:45:00,8.42,8.42,8.36,8.37,150100.0,7.2012,7.2012,7.1499,7.1584,150100.0
2012-02-07 11:50:00,8.37,8.38,8.24,8.33,269100.0,7.1584,7.167,7.0472,7.1242,269100.0
2012-02-07 11:55:00,8.33,8.36,8.33,8.35,176600.0,7.1242,7.1499,7.1242,7.1413,176600.0
2012-02-07 12:00:00,8.35,8.36,8.34,8.35,50000.0,7.1413,7.1499,7.1328,7.1413,50000.0
2012-02-07 12:05:00,8.35,8.36,8.34,8.35,65400.0,7.1413,7.1499,7.1328,7.1413,65400.0
2012-02-07 12:10:00,8.35,8.38,8.34,8.38,109500.0,7.1413,7.167,7.1328,7.167,109500.0
2012-02-07 12:15:00,8.38,8.41,8.38,8.39,113700.0,7.167,7.1926,7.167,7.1755,113700.0
2012-02-07 12:20:00,8.39,8.4,8.38,8.4,92200.0,7.1755,7.1841,7.167,7.1841,92200.0
2012-02-07 12:25:00,8.4,8.41,8.36,8.38,129600.0,7.1841,7.1926,7.1499,7.167,129600.0
2012-02-07 12:30:00,8.38,8.38,8.35,8.36,33500.0,7.167,7.167,7.1413,7.1499,33500.0
2012-02-07 12:35:00,8.35,8.38,8.35,8.38,71900.0,7.1413,7.167,7.1413,7.167,71900.0
2012-02-07 12:40:00,8.38,8.39,8.37,8.38,139200.0,7.167,7.1755,7.1584,7.167,139200.0
2012-02-07 12:45:00,8.37,8.37,8.35,8.36,78800.0,7.1584,7.1584,7.1413,7.1499,78800.0
2012-02-07 12:50:00,8.35,8.37,8.35,8.36,21800.0,7.1413,7.1584,7.1413,7.1499,21800.0
2012-02-07 12:55:00,8.36,8.37,8.36,8.37,13400.0,7.1499,7.1584,7.1499,7.1584,13400.0
2012-02-07 13:00:00,8.36,8.37,8.35,8.36,77500.0,7.1499,7.1584,7.1413,7.1499,77500.0
2012-02-07 13:05:00,8.36,8.37,8.36,8.37,8600.0,7.1499,7.1584,7.1499,7.1584,8600.0
2012-02-07 13:10:00,8.37,8.37,8.35,8.36,28700.0,7.1584,7.1584,7.1413,7.1499,28700.0
2012-02-07 13:15:00,8.35,8.36,8.31,8.34,148800.0,7.1413,7.1499,7.1071,7.1328,148800.0
2012-02-07 13:20:00,8.34,8.34,8.31,8.32,32900.0,7.1328,7.1328,7.1071,7.1156,32900.0
2012-02-07 13:25:00,8.32,8.35,8.32,8.34,66000.0,7.1156,7.1413,7.1156,7.1328,66000.0
2012-02-07 13:30:00,8.33,8.34,8.33,8.33,9500.0,7.1242,7.1328,7.1242,7.1242,9500.0
2012-02-07 13:35:00,8.33,8.35,8.33,8.34,67800.0,7.1242,7.1413,7.1242,7.1328,67800.0
2012-02-07 13:40:00,8.34,8.36,8.33,8.36,48400.0,7.1328,7.1499,7.1242,7.1499,48400.0
2012-02-07 13:45:00,8.36,8.39,8.35,8.38,142800.0,7.1499,7.1755,7.1413,7.167,142800.0
2012-02-07 13:50:00,8.38,8.42,8.38,8.41,93300.0,7.167,7.2012,7.167,7.1926,93300.0
2012-02-07 13:55:00,8.41,8.41,8.39,8.39,37400.0,7.1926,7.1926,7.1755,7.1755,37400.0
2012-02-07 14:00:00,8.39,8.4,8.38,8.39,58500.0,7.1755,7.1841,7.167,7.1755,58500.0
2012-02-07 14:05:00,8.39,8.41,8.38,8.41,143900.0,7.1755,7.1926,7.167,7.1926,143900.0
2012-02-07 14:10:00,8.41,8.41,8.39,8.4,36700.0,7.1926,7.1926,7.1755,7.1841,36700.0
2012-02-07 14:15:00,8.4,8.4,8.37,8.38,98600.0,7.1841,7.1841,7.1584,7.167,98600.0
2012-02-07 14:20:00,8.38,8.39,8.38,8.38,52000.0,7.167,7.1755,7.167,7.167,52000.0
2012-02-07 14:25:00,8.38,8.38,8.37,8.38,25100.0,7.167,7.167,7.1584,7.167,25100.0
2012-02-07 14:30:00,8.38,8.38,8.37,8.38,22100.0,7.167,7.167,7.1584,7.167,22100.0
2012-02-07 14:35:00,8.38,8.4,8.37,8.39,96000.0,7.167,7.1841,7.1584,7.1755,96000.0
2012-02-07 14:40:00,8.39,8.4,8.39,8.39,29800.0,7.1755,7.1841,7.1755,7.1755,29800.0
2012-02-07 14:45:00,8.39,8.4,8.38,8.4,53800.0,7.1755,7.1841,7.167,7.1841,53800.0
2012-02-07 14:50:00,8.4,8.42,8.38,8.38,129500.0,7.1841,7.2012,7.167,7.167,129500.0
2012-02-07 14:55:00,8.38,8.39,8.36,8.37,181200.0,7.167,7.1755,7.1499,7.1584,181200.0
2012-02-07 15:00:00,8.37,8.4,8.37,8.39,146900.0,7.1584,7.1841,7.1584,7.1755,146900.0
2012-02-07 15:05:00,8.39,8.41,8.38,8.41,149400.0,7.1755,7.1926,7.167,7.1926,149400.0
2012-02-07 15:10:00,8.41,8.42,8.39,8.4,74000.0,7.1926,7.2012,7.1755,7.1841,74000.0
2012-02-07 15:15:00,8.4,8.42,8.39,8.4,83200.0,7.1841,7.2012,7.1755,7.1841,83200.0
2012-02-07 15:20:00,8.41,8.42,8.39,8.41,135400.0,7.1926,7.2012,7.1755,7.1926,135400.0
2012-02-07 15:25:00,8.41,8.42,8.39,8.39,144600.0,7.1926,7.2012,7.1755,7.1755,144600.0
2012-02-07 15:30:00,8.39,8.4,8.39,8.4,62200.0,7.1755,7.1841,7.1755,7.1841,62200.0
2012-02-07 15:35:00,8.4,8.41,8.38,8.38,274000.0,7.1841,7.1926,7.167,7.167,274000.0
2012-02-07 15:40:00,8.38,8.4,8.37,8.38,352600.0,7.167,7.1841,7.1584,7.167,352600.0
2012-02-07 15:45:00,8.38,8.38,8.34,8.38,287700.0,7.167,7.167,7.1328,7.167,287700.0
2012-02-07 15:50:00,8.38,8.4,8.37,8.39,319800.0,7.167,7.1841,7.1584,7.1755,319800.0
2012-02-07 15:55:00,8.4,8.41,8.37,8.38,629800.0,7.1841,7.1926,7.1584,7.167,629800.0
2012-02-08 09:30:00,8.41,8.47,8.4,8.42,117100.0,7.1926,7.2439,7.1841,7.2012,117100.0
2012-02-08 09:35:00,8.42,8.42,8.32,8.32,129000.0,7.2012,7.2012,7.1156,7.1156,129000.0
2012-02-08 09:40:00,8.33,8.43,8.31,8.42,207900.0,7.1242,7.2097,7.1071,7.2012,207900.0
2012-02-08 09:45:00,8.42,8.49,8.41,8.49,101900.0,7.2012,7.261,7.1926,7.261,101900.0
2012-02-08 09:50:00,8.49,8.52,8.46,8.52,197700.0,7.261,7.2867,7.2354,7.2867,197700.0
2012-02-08 09:55:00,8.53,8.55,8.52,8.54,141300.0,7.2952,7.3124,7.2867,7.3038,141300.0
2012-02-08 10:00:00,8.53,8.56,8.52,8.56,133100.0,7.2952,7.3209,7.2867,7.3209,133100.0
2012-02-08 10:05:00,8.56,8.57,8.51,8.52,152600.0,7.3209,7.3295,7.2781,7.2867,152600.0
2012-02-08 10:10:00,8.52,8.54,8.49,8.51,206400.0,7.2867,7.3038,7.261,7.2781,206400.0
2012-02-08 10:15:00,8.51,8.54,8.51,8.54,42000.0,7.2781,7.3038,7.2781,7.3038,42000.0
2012-02-08 10:20:00,8.53,8.55,8.51,8.51,105300.0,7.2952,7.3124,7.2781,7.2781,105300.0
2012-02-08 10:25:00,8.51,8.54,8.51,8.54,101800.0,7.2781,7.3038,7.2781,7.3038,101800.0
2012-02-08 10:30:00,8.54,8.59,8.53,8.57,557100.0,7.3038,7.3466,7.2952,7.3295,557100.0
2012-02-08 10:35:00,8.56,8.6,8.56,8.57,734600.0,7.3209,7.3551,7.3209,7.3295,734600.0
2012-02-08 10:40:00,8.58,8.6,8.58,8.59,350600.0,7.338,7.3551,7.338,7.3466,350600.0
2012-02-08 10:45:00,8.59,8.63,8.58,8.6,447800.0,7.3466,7.3808,7.338,7.3551,447800.0
2012-02-08 10:50:00,8.59,8.6,8.58,8.59,48400.0,7.3466,7.3551,7.338,7.3466,48400.0
2012-02-08 10:55:00,8.6,8.61,8.59,8.6,121500.0,7.3551,7.3637,7.3466,7.3551,121500.0
2012-02-08 11:00:00,8.6,8.61,8.54,8.54,161000.0,7.3551,7.3637,7.3038,7.3038,161000.0
2012-02-08 11:05:00,8.54,8.58,8.52,8.54,262000.0,7.3038,7.338,7.2867,7.3038,262000.0
2012-02-08 11:10:00,8.55,8.56,8.53,8.55,138300.0,7.3124,7.3209,7.2952,7.3124,138300.0
2012-02-08 11:15:00,8.55,8.57,8.53,8.54,253800.0,7.3124,7.3295,7.2952,7.3038,253800.0
2012-02-08 11:20:00,8.53,8.55,8.52,8.54,171500.0,7.2952,7.3124,7.2867,7.3038,171500.0
2012-02-08 11:25:00,8.54,8.54,8.51,8.54,241900.0,7.3038,7.3038,7.2781,7.3038,241900.0
2012-02-08 11:30:00,8.53,8.54,8.47,8.48,242300.0,7.2952,7.3038,7.2439,7.2525,242300.0
2012-02-08 11:35:00,8.49,8.49,8.46,8.49,157100.0,7.261,7.261,7.2354,7.261,157100.0
2012-02-08 11:40:00,8.5,8.5,8.41,8.42,261200.0,7.2696,7.2696,7.1926,7.2012,261200.0
2012-02-08 11:45:00,8.43,8.44,8.41,8.41,136400.0,7.2097,7.2183,7.1926,7.1926,136400.0
2012-02-08 11:50:00,8.41,8.42,8.39,8.41,102100.0,7.1926,7.2012,7.1755,7.1926,102100.0
2012-02-08 11:55:00,8.42,8.44,8.41,8.42,85500.0,7.2012,7.2183,7.1926,7.2012,85500.0
2012-02-08 12:00:00,8.43,8.43,8.42,8.42,43200.0,7.2097,7.2097,7.2012,7.2012,43200.0
2012-02-08 12:05:00,8.43,8.47,8.42,8.47,399700.0,7.2097,7.2439,7.2012,7.2439,399700.0
2012-02-08 12:10:00,8.47,8.48,8.46,8.47,151900.0,7.2439,7.2525,7.2354,7.2439,151900.0
2012-02-08 12:15:00,8.48,8.48,8.45,8.46,55600.0,7.2525,7.2525,7.2268,7.2354,55600.0
2012-02-08 12:20:00,8.46,8.48,8.45,8.47,94900.0,7.2354,7.2525,7.2268,7.2439,94900.0
2012-02-08 12:25:00,8.46,8.52,8.45,8.52,417500.0,7.2354,7.2867,7.2268,7.2867,417500.0
2012-02-08 12:30:00,8.52,8.54,8.52,8.52,90000.0,7.2867,7.3038,7.2867,7.2867,90000.0
2012-02-08 12:35:00,8.52,8.53,8.51,8.52,59900.0,7.2867,7.2952,7.2781,7.2867,59900.0
2012-02-08 12:40:00,8.51,8.52,8.48,8.48,54200.0,7.2781,7.2867,7.2525,7.2525,54200.0
2012-02-08 12:45:00,8.49,8.5,8.47,8.48,86900.0,7.261,7.2696,7.2439,7.2525,86900.0
2012-02-08 12:50:00,8.49,8.49,8.47,8.49,59200.0,7.261,7.261,7.2439,7.261,59200.0
2012-02-08 12:55:00,8.49,8.49,8.48,8.49,13900.0,7.261,7.261,7.2525,7.261,13900.0
2012-02-08 13:00:00,8.49,8.51,8.48,8.49,131200.0,7.261,7.2781,7.2525,7.261,131200.0
2012-02-08 13:05:00,8.48,8.52,8.48,8.52,131600.0,7.2525,7.2867,7.2525,7.2867,131600.0
2012-02-08 13:10:00,8.51,8.57,8.51,8.55,475500.0,7.2781,7.3295,7.2781,7.3124,475500.0
2012-02-08 13:15:00,8.55,8.55,8.54,8.54,133600.0,7.3124,7.3124,7.3038,7.3038,133600.0
2012-02-08 13:20:00,8.55,8.55,8.52,8.53,302000.0,7.3124,7.3124,7.2867,7.2952,302000.0
2012-02-08 13:25:00,8.54,8.57,8.53,8.57,98600.0,7.3038,7.3295,7.2952,7.3295,98600.0
2012-02-08 13:30:00,8.57,8.58,8.55,8.56,34900.0,7.3295,7.338,7.3124,7.3209,34900.0
2012-02-08 13:35:00,8.57,8.62,8.56,8.59,529500.0,7.3295,7.3722,7.3209,7.3466,529500.0
2012-02-08 13:40:00,8.6,8.6,8.59,8.6,39100.0,7.3551,7.3551,7.3466,7.3551,39100.0
2012-02-08 13:45:00,8.6,8.6,8.59,8.59,64500.0,7.3551,7.3551,7.3466,7.3466,64500.0
2012-02-08 13:50:00,8.6,8.6,8.57,8.57,119400.0,7.3551,7.3551,7.3295,7.3295,119400.0
2012-02-08 13:55:00,8.57,8.58,8.56,8.57,125900.0,7.3295,7.338,7.3209,7.3295,125900.0
2012-02-08 14:00:00,8.57,8.57,8.56,8.57,57000.0,7.3295,7.3295,7.3209,7.3295,57000.0
2012-02-08 14:05:00,8.57,8.57,8.54,8.55,162900.0,7.3295,7.3295,7.3038,7.3124,162900.0
2012-02-08 14:10:00,8.56,8.56,8.55,8.55,17100.0,7.3209,7.3209,7.3124,7.3124,17100.0
2012-02-08 14:15:00,8.55,8.56,8.54,8.54,169000.0,7.3124,7.3209,7.3038,7.3038,169000.0
2012-02-08 14:20:00,8.54,8.55,8.52,8.54,188300.0,7.3038,7.3124,7.2867,7.3038,188300.0
2012-02-08 14:25:00,8.54,8.57,8.54,8.56,147100.0,7.3038,7.3295,7.3038,7.3209,147100.0
2012-02-08 14:30:00,8.56,8.56,8.55,8.56,15400.0,7.3209,7.3209,7.3124,7.3209,15400.0
2012-02-08 14:35:00,8.56,8.6,8.55,8.59,153600.0,7.3209,7.3551,7.3124,7.3466,153600.0
2012-02-08 14:40:00,8.59,8.6,8.57,8.6,374000.0,7.3466,7.3551,7.3295,7.3551,374000.0
2012-02-08 14:45:00,8.61,8.62,8.6,8.6,280300.0,7.3637,7.3722,7.3551,7.3551,280300.0
2012-02-08 14:50:00,8.6,8.61,8.59,8.6,128800.0,7.3551,7.3637,7.3466,7.3551,128800.0
2012-02-08 14:55:00,8.6,8.61,8.59,8.61,79700.0,7.3551,7.3637,7.3466,7.3637,79700.0
2012-02-08 15:00:00,8.6,8.62,8.59,8.62,221200.0,7.3551,7.3722,7.3466,7.3722,221200.0
2012-02-08 15:05:00,8.62,8.63,8.6,8.62,278500.0,7.3722,7.3808,7.3551,7.3722,278500.0
2012-02-08 15:10:00,8.62,8.62,8.6,8.6,188700.0,7.3722,7.3722,7.3551,7.3551,188700.0
2012-02-08 15:15:00,8.61,8.65,8.61,8.63,359800.0,7.3637,7.3979,7.3637,7.3808,359800.0
2012-02-08 15:20:00,8.62,8.65,8.62,8.64,240300.0,7.3722,7.3979,7.3722,7.3893,240300.0
2012-02-08 15:25:00,8.64,8.65,8.63,8.64,90100.0,7.3893,7.3979,7.3808,7.3893,90100.0
2012-02-08 15:30:00,8.65,8.65,8.62,8.64,292800.0,7.3979,7.3979,7.3722,7.3893,292800.0
2012-02-08 15:35:00,8.64,8.65,8.63,8.65,85700.0,7.3893,7.3979,7.3808,7.3979,85700.0
2012-02-08 15:40:00,8.65,8.65,8.63,8.64,191200.0,7.3979,7.3979,7.3808,7.3893,191200.0
2012-02-08 15:45:00,8.64,8.64,8.6,8.62,253400.0,7.3893,7.3893,7.3551,7.3722,253400.0
2012-02-08 15:50:00,8.61,8.67,8.6,8.67,893600.0,7.3637,7.415,7.3551,7.415,893600.0
2012-02-08 15:55:00,8.67,8.69,8.65,8.66,1095100.0,7.415,7.4321,7.3979,7.4064,1095100.0
2012-02-09 09:30:00,8.71,8.75,8.61,8.67,191400.0,7.4492,7.4834,7.3637,7.415,191400.0
2012-02-09 09:35:00,8.68,8.7,8.62,8.69,344400.0,7.4235,7.4406,7.3722,7.4321,344400.0
2012-02-09 09:40:00,8.68,8.82,8.67,8.82,346500.0,7.4235,7.5433,7.415,7.5433,346500.0
2012-02-09 09:45:00,8.81,8.88,8.8,8.86,618500.0,7.5347,7.5946,7.5262,7.5775,618500.0
2012-02-09 09:50:00,8.85,8.85,8.8,8.82,293500.0,7.5689,7.5689,7.5262,7.5433,293500.0
2012-02-09 09:55:00,8.81,8.92,8.81,8.9,255600.0,7.5347,7.6288,7.5347,7.6117,255600.0
2012-02-09 10:00:00,8.91,8.99,8.89,8.9,620900.0,7.6202,7.6887,7.6031,7.6117,620900.0
2012-02-09 10:05:00,8.9,8.92,8.8,8.8,516200.0,7.6117,7.6288,7.5262,7.5262,516200.0
2012-02-09 10:10:00,8.8,8.88,8.8,8.85,457100.0,7.5262,7.5946,7.5262,7.5689,457100.0
2012-02-09 10:15:00,8.85,8.85,8.8,8.84,298500.0,7.5689,7.5689,7.5262,7.5604,298500.0
2012-02-09 10:20:00,8.84,8.84,8.76,8.78,534700.0,7.5604,7.5604,7.492,7.5091,534700.0
2012-02-09 10:25:00,8.79,8.79,8.73,8.78,706600.0,7.5176,7.5176,7.4663,7.5091,706600.0
2012-02-09 10:30:00,8.77,8.78,8.7,8.71,361100.0,7.5005,7.5091,7.4406,7.4492,361100.0
2012-02-09 10:35:00,8.71,8.72,8.65,8.72,629500.0,7.4492,7.4577,7.3979,7.4577,629500.0
2012-02-09 10:40:00,8.72,8.76,8.71,8.73,299100.0,7.4577,7.492,7.4492,7.4663,299100.0
2012-02-09 10:45:00,8.73,8.78,8.72,8.77,423000.0,7.4663,7.5091,7.4577,7.5005,423000.0
2012-02-09 10:50:00,8.77,8.77,8.71,8.71,220900.0,7.5005,7.5005,7.4492,7.4492,220900.0
2012-02-09 10:55:00,8.71,8.76,8.71,8.74,184200.0,7.4492,7.492,7.4492,7.4748,184200.0
2012-02-09 11:00:00,8.75,8.76,8.66,8.68,381800.0,7.4834,7.492,7.4064,7.4235,381800.0
2012-02-09 11:05:00,8.67,8.68,8.64,8.64,163200.0,7.415,7.4235,7.3893,7.3893,163200.0
2012-02-09 11:10:00,8.64,8.71,8.64,8.71,266300.0,7.3893,7.4492,7.3893,7.4492,266300.0
2012-02-09 11:15:00,8.71,8.71,8.67,8.68,91900.0,7.4492,7.4492,7.415,7.4235,91900.0
2012-02-09 11:20:00,8.67,8.74,8.66,8.73,310700.0,7.415,7.4748,7.4064,7.4663,310700.0
2012-02-09 11:25:00,8.74,8.76,8.71,8.74,197900.0,7.4748,7.492,7.4492,7.4748,197900.0
2012-02-09 11:30:00,8.73,8.77,8.72,8.76,179900.0,7.4663,7.5005,7.4577,7.492,179900.0
2012-02-09 11:35:00,8.75,8.75,8.71,8.71,293000.0,7.4834,7.4834,7.4492,7.4492,293000.0
2012-02-09 11:40:00,8.71,8.74,8.7,8.74,99600.0,7.4492,7.4748,7.4406,7.4748,99600.0
2012-02-09 11:45:00,8.74,8.8,8.72,8.8,168200.0,7.4748,7.5262,7.4577,7.5262,168200.0
2012-02-09 11:50:00,8.8,8.84,8.8,8.81,123200.0,7.5262,7.5604,7.5262,7.5347,123200.0
2012-02-09 11:55:00,8.82,8.82,8.79,8.8,93900.0,7.5433,7.5433,7.5176,7.5262,93900.0
2012-02-09 12:00:00,8.8,8.83,8.79,8.83,137600.0,7.5262,7.5518,7.5176,7.5518,137600.0
2012-02-09 12:05:00,8.83,8.83,8.79,8.8,111900.0,7.5518,7.5518,7.5176,7.5262,111900.0
2012-02-09 12:10:00,8.79,8.81,8.79,8.8,51700.0,7.5176,7.5347,7.5176,7.5262,51700.0
2012-02-09 12:15:00,8.8,8.82,8.79,8.82,168700.0,7.5262,7.5433,7.5176,7.5433,168700.0
2012-02-09 12:20:00,8.82,8.82,8.79,8.81,400200.0,7.5433,7.5433,7.5176,7.5347,400200.0
2012-02-09 12:25:00,8.82,8.84,8.79,8.79,230500.0,7.5433,7.5604,7.5176,7.5176,230500.0
2012-02-09 12:30:00,8.79,8.8,8.78,8.8,134700.0,7.5176,7.5262,7.5091,7.5262,134700.0
2012-02-09 12:35:00,8.79,8.79,8.77,8.77,87600.0,7.5176,7.5176,7.5005,7.5005,87600.0
2012-02-09 12:40:00,8.78,8.81,8.77,8.79,122700.0,7.5091,7.5347,7.5005,7.5176,122700.0
2012-02-09 12:45:00,8.78,8.82,8.77,8.8,114700.0,7.5091,7.5433,7.5005,7.5262,114700.0
2012-02-09 12:50:00,8.81,8.85,8.8,8.85,159600.0,7.5347,7.5689,7.5262,7.5689,159600.0
2012-02-09 12:55:00,8.85,8.89,8.84,8.89,143200.0,7.5689,7.6031,7.5604,7.6031,143200.0
2012-02-09 13:00:00,8.89,8.91,8.87,8.87,204500.0,7.6031,7.6202,7.586,7.586,204500.0
2012-02-09 13:05:00,8.86,8.87,8.85,8.85,93000.0,7.5775,7.586,7.5689,7.5689,93000.0
2012-02-09 13:10:00,8.86,8.87,8.85,8.87,54100.0,7.5775,7.586,7.5689,7.586,54100.0
2012-02-09 13:15:00,8.87,8.89,8.87,8.88,98200.0,7.586,7.6031,7.586,7.5946,98200.0
2012-02-09 13:20:00,8.88,8.94,8.88,8.92,258900.0,7.5946,7.6459,7.5946,7.6288,258900.0
2012-02-09 13:25:00,8.92,8.92,8.88,8.88,448900.0,7.6288,7.6288,7.5946,7.5946,448900.0
2012-02-09 13:30:00,8.88,8.89,8.87,8.88,117600.0,7.5946,7.6031,7.586,7.5946,117600.0
2012-02-09 13:35:00,8.88,8.9,8.87,8.9,103100.0,7.5946,7.6117,7.586,7.6117,103100.0
2012-02-09 13:40:00,8.89,8.91,8.87,8.87,203400.0,7.6031,7.6202,7.586,7.586,203400.0
2012-02-09 13:45:00,8.87,8.91,8.87,8.91,135600.0,7.586,7.6202,7.586,7.6202,135600.0
2012-02-09 13:50:00,8.9,8.91,8.89,8.91,83700.0,7.6117,7.6202,7.6031,7.6202,83700.0
2012-02-09 13:55:00,8.91,8.91,8.89,8.9,53600.0,7.6202,7.6202,7.6031,7.6117,53600.0
2012-02-09 14:00:00,8.9,8.92,8.89,8.91,136500.0,7.6117,7.6288,7.6031,7.6202,136500.0
2012-02-09 14:05:00,8.91,8.91,8.87,8.88,75800.0,7.6202,7.6202,7.586,7.5946,75800.0
2012-02-09 14:10:00,8.88,8.89,8.87,8.89,80600.0,7.5946,7.6031,7.586,7.6031,80600.0
2012-02-09 14:15:00,8.88,8.89,8.87,8.87,155600.0,7.5946,7.6031,7.586,7.586,155600.0
2012-02-09 14:20:00,8.87,8.88,8.86,8.87,368600.0,7.586,7.5946,7.5775,7.586,368600.0
2012-02-09 14:25:00,8.86,8.87,8.85,8.86,47500.0,7.5775,7.586,7.5689,7.5775,47500.0
2012-02-09 14:30:00,8.86,8.87,8.85,8.87,67800.0,7.5775,7.586,7.5689,7.586,67800.0
2012-02-09 14:35:00,8.87,8.89,8.85,8.89,370500.0,7.586,7.6031,7.5689,7.6031,370500.0
2012-02-09 14:40:00,8.89,8.92,8.88,8.92,336700.0,7.6031,7.6288,7.5946,7.6288,336700.0
2012-02-09 14:45:00,8.92,8.95,8.91,8.95,561700.0,7.6288,7.6545,7.6202,7.6545,561700.0
2012-02-09 14:50:00,8.94,8.96,8.94,8.96,258900.0,7.6459,7.663,7.6459,7.663,258900.0
2012-02-09 14:55:00,8.96,8.96,8.95,8.96,79200.0,7.663,7.663,7.6545,7.663,79200.0
2012-02-09 15:00:00,8.95,8.96,8.93,8.95,246600.0,7.6545,7.663,7.6373,7.6545,246600.0
2012-02-09 15:05:00,8.95,9.0,8.95,9.0,233800.0,7.6545,7.6972,7.6545,7.6972,233800.0
2012-02-09 15:10:00,8.99,9.02,8.99,9.01,313500.0,7.6887,7.7143,7.6887,7.7058,313500.0
2012-02-09 15:15:00,9.01,9.01,8.98,9.01,274000.0,7.7058,7.7058,7.6801,7.7058,274000.0
2012-02-09 15:20:00,9.01,9.01,9.0,9.01,62200.0,7.7058,7.7058,7.6972,7.7058,62200.0
2012-02-09 15:25:00,9.01,9.06,9.0,9.04,456700.0,7.7058,7.7485,7.6972,7.7314,456700.0
2012-02-09 15:30:00,9.04,9.06,9.03,9.04,483000.0,7.7314,7.7485,7.7229,7.7314,483000.0
2012-02-09 15:35:00,9.04,9.08,9.03,9.05,503900.0,7.7314,7.7656,7.7229,7.74,503900.0
2012-02-09 15:40:00,9.06,9.07,9.03,9.06,574900.0,7.7485,7.7571,7.7229,7.7485,574900.0
2012-02-09 15:45:00,9.07,9.07,9.03,9.05,966400.0,7.7571,7.7571,7.7229,7.74,966400.0
2012-02-09 15:50:00,9.05,9.08,9.03,9.06,775600.0,7.74,7.7656,7.7229,7.7485,775600.0
2012-02-09 15:55:00,9.06,9.08,9.03,9.07,1150300.0,7.7485,7.7656,7.7229,7.7571,1150300.0
2012-02-10 09:30:00,8.92,8.94,8.82,8.89,282100.0,7.6288,7.6459,7.5433,7.6031,282100.0
2012-02-10 09:35:00,8.9,8.97,8.89,8.97,195500.0,7.6117,7.6716,7.6031,7.6716,195500.0
2012-02-10 09:40:00,8.97,8.99,8.94,8.98,197700.0,7.6716,7.6887,7.6459,7.6801,197700.0
2012-02-10 09:45:00,8.98,9.04,8.96,9.02,323100.0,7.6801,7.7314,7.663,7.7143,323100.0
2012-02-10 09:50:00,9.02,9.06,9.0,9.0,427200.0,7.7143,7.7485,7.6972,7.6972,427200.0
2012-02-10 09:55:00,8.99,8.99,8.82,8.96,538400.0,7.6887,7.6887,7.5433,7.663,538400.0
2012-02-10 10:00:00,8.95,8.97,8.9,8.9,342900.0,7.6545,7.6716,7.6117,7.6117,342900.0
2012-02-10 10:05:00,8.9,8.93,8.82,8.82,417700.0,7.6117,7.6373,7.5433,7.5433,417700.0
2012-02-10 10:10:00,8.83,8.83,8.75,8.75,612100.0,7.5518,7.5518,7.4834,7.4834,612100.0
2012-02-10 10:15:00,8.75,8.85,8.75,8.83,359200.0,7.4834,7.5689,7.4834,7.5518,359200.0
2012-02-10 10:20:00,8.81,8.85,8.8,8.85,345500.0,7.5347,7.5689,7.5262,7.5689,345500.0
2012-02-10 10:25:00,8.84,8.85,8.82,8.84,151400.0,7.5604,7.5689,7.5433,7.5604,151400.0
2012-02-10 10:30:00,8.84,8.86,8.84,8.85,51800.0,7.5604,7.5775,7.5604,7.5689,51800.0
2012-02-10 10:35:00,8.85,8.86,8.82,8.82,95900.0,7.5689,7.5775,7.5433,7.5433,95900.0
2012-02-10 10:40:00,8.83,8.86,8.81,8.85,194500.0,7.5518,7.5775,7.5347,7.5689,194500.0
2012-02-10 10:45:00,8.85,8.87,8.83,8.83,145800.0,7.5689,7.586,7.5518,7.5518,145800.0
2012-02-10 10:50:00,8.84,8.85,8.82,8.85,71300.0,7.5604,7.5689,7.5433,7.5689,71300.0
2012-02-10 10:55:00,8.85,8.91,8.84,8.91,245300.0,7.5689,7.6202,7.5604,7.6202,245300.0
2012-02-10 11:00:00,8.91,8.94,8.91,8.91,135600.0,7.6202,7.6459,7.6202,7.6202,135600.0
2012-02-10 11:05:00,8.91,8.94,8.91,8.93,110900.0,7.6202,7.6459,7.6202,7.6373,110900.0
2012-02-10 11:10:00,8.93,8.95,8.91,8.91,63300.0,7.6373,7.6545,7.6202,7.6202,63300.0
2012-02-10 11:15:00,8.92,8.94,8.9,8.91,81500.0,7.6288,7.6459,7.6117,7.6202,81500.0
2012-02-10 11:20:00,8.91,8.91,8.88,8.9,176200.0,7.6202,7.6202,7.5946,7.6117,176200.0
2012-02-10 11:25:00,8.89,8.9,8.86,8.86,123000.0,7.6031,7.6117,7.5775,7.5775,123000.0
2012-02-10 11:30:00,8.86,8.87,8.83,8.84,47600.0,7.5775,7.586,7.5518,7.5604,47600.0
2012-02-10 11:35:00,8.83,8.85,8.82,8.83,303300.0,7.5518,7.5689,7.5433,7.5518,303300.0
2012-02-10 11:40:00,8.84,8.84,8.83,8.83,173800.0,7.5604,7.5604,7.5518,7.5518,173800.0
2012-02-10 11:45:00,8.84,8.84,8.8,8.82,215900.0,7.5604,7.5604,7.5262,7.5433,215900.0
2012-02-10 11:50:00,8.83,8.84,8.82,8.84,133700.0,7.5518,7.5604,7.5433,7.5604,133700.0
2012-02-10 11:55:00,8.84,8.84,8.8,8.81,182700.0,7.5604,7.5604,7.5262,7.5347,182700.0
2012-02-10 12:00:00,8.8,8.81,8.8,8.8,68200.0,7.5262,7.5347,7.5262,7.5262,68200.0
2012-02-10 12:05:00,8.81,8.81,8.8,8.8,282500.0,7.5347,7.5347,7.5262,7.5262,282500.0
2012-02-10 12:10:00,8.81,8.81,8.8,8.8,160700.0,7.5347,7.5347,7.5262,7.5262,160700.0
2012-02-10 12:15:00,8.81,8.81,8.78,8.79,317000.0,7.5347,7.5347,7.5091,7.5176,317000.0
2012-02-10 12:20:00,8.79,8.8,8.79,8.8,23700.0,7.5176,7.5262,7.5176,7.5262,23700.0
2012-02-10 12:25:00,8.8,8.8,8.79,8.8,24700.0,7.5262,7.5262,7.5176,7.5262,24700.0
2012-02-10 12:30:00,8.8,8.81,8.79,8.8,120000.0,7.5262,7.5347,7.5176,7.5262,120000.0
2012-02-10 12:35:00,8.81,8.82,8.8,8.81,97500.0,7.5347,7.5433,7.5262,7.5347,97500.0
2012-02-10 12:40:00,8.81,8.81,8.8,8.81,13800.0,7.5347,7.5347,7.5262,7.5347,13800.0
2012-02-10 12:45:00,8.81,8.81,8.8,8.8,85100.0,7.5347,7.5347,7.5262,7.5262,85100.0
2012-02-10 12:50:00,8.81,8.81,8.79,8.79,47800.0,7.5347,7.5347,7.5176,7.5176,47800.0
2012-02-10 12:55:00,8.8,8.81,8.79,8.8,124800.0,7.5262,7.5347,7.5176,7.5262,124800.0
2012-02-10 13:00:00,8.81,8.81,8.8,8.8,48800.0,7.5347,7.5347,7.5262,7.5262,48800.0
2012-02-10 13:05:00,8.8,8.81,8.8,8.8,50500.0,7.5262,7.5347,7.5262,7.5262,50500.0
2012-02-10 13:10:00,8.81,8.81,8.8,8.8,27800.0,7.5347,7.5347,7.5262,7.5262,27800.0
2012-02-10 13:15:00,8.8,8.8,8.78,8.79,199600.0,7.5262,7.5262,7.5091,7.5176,199600.0
2012-02-10 13:20:00,8.8,8.8,8.79,8.79,4700.0,7.5262,7.5262,7.5176,7.5176,4700.0
2012-02-10 13:25:00,8.79,8.8,8.79,8.8,12800.0,7.5176,7.5262,7.5176,7.5262,12800.0
2012-02-10 13:30:00,8.79,8.79,8.74,8.75,128000.0,7.5176,7.5176,7.4748,7.4834,128000.0
2012-02-10 13:35:00,8.74,8.76,8.73,8.76,142900.0,7.4748,7.492,7.4663,7.492,142900.0
2012-02-10 13:40:00,8.76,8.77,8.74,8.77,67600.0,7.492,7.5005,7.4748,7.5005,67600.0
2012-02-10 13:45:00,8.77,8.78,8.76,8.77,61800.0,7.5005,7.5091,7.492,7.5005,61800.0
2012-02-10 13:50:00,8.77,8.78,8.76,8.77,82500.0,7.5005,7.5091,7.492,7.5005,82500.0
2012-02-10 13:55:00,8.77,8.77,8.74,8.75,55600.0,7.5005,7.5005,7.4748,7.4834,55600.0
2012-02-10 14:00:00,8.75,8.78,8.74,8.77,70200.0,7.4834,7.5091,7.4748,7.5005,70200.0
2012-02-10 14:05:00,8.77,8.77,8.74,8.77,166900.0,7.5005,7.5005,7.4748,7.5005,166900.0
2012-02-10 14:10:00,8.77,8.77,8.76,8.76,28700.0,7.5005,7.5005,7.492,7.492,28700.0
2012-02-10 14:15:00,8.76,8.78,8.74,8.77,265800.0,7.492,7.5091,7.4748,7.5005,265800.0
2012-02-10 14:20:00,8.77,8.79,8.75,8.76,134500.0,7.5005,7.5176,7.4834,7.492,134500.0
2012-02-10 14:25:00,8.77,8.78,8.76,8.77,177400.0,7.5005,7.5091,7.492,7.5005,177400.0
2012-02-10 14:30:00,8.77,8.8,8.75,8.8,250600.0,7.5005,7.5262,7.4834,7.5262,250600.0
2012-02-10 14:35:00,8.79,8.8,8.77,8.79,100600.0,7.5176,7.5262,7.5005,7.5176,100600.0
2012-02-10 14:40:00,8.79,8.8,8.78,8.79,33500.0,7.5176,7.5262,7.5091,7.5176,33500.0
2012-02-10 14:45:00,8.79,8.79,8.77,8.79,70200.0,7.5176,7.5176,7.5005,7.5176,70200.0
2012-02-10 14:50:00,8.79,8.79,8.77,8.78,101700.0,7.5176,7.5176,7.5005,7.5091,101700.0
2012-02-10 14:55:00,8.77,8.78,8.76,8.78,73300.0,7.5005,7.5091,7.492,7.5091,73300.0
2012-02-10 15:00:00,8.78,8.78,8.74,8.75,211000.0,7.5091,7.5091,7.4748,7.4834,211000.0
2012-02-10 15:05:00,8.75,8.75,8.73,8.74,210900.0,7.4834,7.4834,7.4663,7.4748,210900.0
2012-02-10 15:10:00,8.74,8.75,8.71,8.75,187100.0,7.4748,7.4834,7.4492,7.4834,187100.0
2012-02-10 15:15:00,8.75,8.78,8.75,8.77,122200.0,7.4834,7.5091,7.4834,7.5005,122200.0
2012-02-10 15:20:00,8.76,8.78,8.76,8.76,134300.0,7.492,7.5091,7.492,7.492,134300.0
2012-02-10 15:25:00,8.76,8.8,8.75,8.8,180400.0,7.492,7.5262,7.4834,7.5262,180400.0
2012-02-10 15:30:00,8.8,8.81,8.78,8.79,230200.0,7.5262,7.5347,7.5091,7.5176,230200.0
2012-02-10 15:35:00,8.8,8.8,8.77,8.77,209700.0,7.5262,7.5262,7.5005,7.5005,209700.0
2012-02-10 15:40:00,8.78,8.8,8.78,8.8,85100.0,7.5091,7.5262,7.5091,7.5262,85100.0
2012-02-10 15:45:00,8.8,8.81,8.77,8.77,371300.0,7.5262,7.5347,7.5005,7.5005,371300.0
2012-02-10 15:50:00,8.77,8.8,8.77,8.78,318900.0,7.5005,7.5262,7.5005,7.5091,318900.0
2012-02-10 15:55:00,8.78,8.81,8.78,8.78,401800.0,7.5091,7.5347,7.5091,7.5091,401800.0
2012-02-13 09:30:00,8.91,8.99,8.85,8.92,365100.0,7.6202,7.6887,7.5689,7.6288,365100.0
2012-02-13 09:35:00,8.92,8.92,8.85,8.87,390500.0,7.6288,7.6288,7.5689,7.586,390500.0
2012-02-13 09:40:00,8.87,8.9,8.82,8.83,211100.0,7.586,7.6117,7.5433,7.5518,211100.0
2012-02-13 09:45:00,8.83,8.85,8.8,8.82,266300.0,7.5518,7.5689,7.5262,7.5433,266300.0
2012-02-13 09:50:00,8.82,8.83,8.77,8.81,233600.0,7.5433,7.5518,7.5005,7.5347,233600.0
2012-02-13 09:55:00,8.81,8.85,8.8,8.84,143700.0,7.5347,7.5689,7.5262,7.5604,143700.0
2012-02-13 10:00:00,8.85,8.88,8.84,8.85,159800.0,7.5689,7.5946,7.5604,7.5689,159800.0
2012-02-13 10:05:00,8.85,8.92,8.85,8.89,177000.0,7.5689,7.6288,7.5689,7.6031,177000.0
2012-02-13 10:10:00,8.9,8.9,8.85,8.87,129500.0,7.6117,7.6117,7.5689,7.586,129500.0
2012-02-13 10:15:00,8.86,8.86,8.81,8.84,107900.0,7.5775,7.5775,7.5347,7.5604,107900.0
2012-02-13 10:20:00,8.84,8.84,8.81,8.81,104600.0,7.5604,7.5604,7.5347,7.5347,104600.0
2012-02-13 10:25:00,8.81,8.85,8.81,8.85,175500.0,7.5347,7.5689,7.5347,7.5689,175500.0
2012-02-13 10:30:00,8.85,8.85,8.81,8.82,176300.0,7.5689,7.5689,7.5347,7.5433,176300.0
2012-02-13 10:35:00,8.82,8.86,8.82,8.84,267500.0,7.5433,7.5775,7.5433,7.5604,267500.0
2012-02-13 10:40:00,8.84,8.86,8.84,8.84,76300.0,7.5604,7.5775,7.5604,7.5604,76300.0
2012-02-13 10:45:00,8.85,8.85,8.8,8.82,191500.0,7.5689,7.5689,7.5262,7.5433,191500.0
2012-02-13 10:50:00,8.81,8.86,8.8,8.86,152900.0,7.5347,7.5775,7.5262,7.5775,152900.0
2012-02-13 10:55:00,8.86,8.89,8.83,8.89,206700.0,7.5775,7.6031,7.5518,7.6031,206700.0
2012-02-13 11:00:00,8.89,8.91,8.87,8.9,165700.0,7.6031,7.6202,7.586,7.6117,165700.0
2012-02-13 11:05:00,8.9,8.92,8.89,8.92,85200.0,7.6117,7.6288,7.6031,7.6288,85200.0
2012-02-13 11:10:00,8.92,8.92,8.89,8.91,105200.0,7.6288,7.6288,7.6031,7.6202,105200.0
2012-02-13 11:15:00,8.9,8.91,8.87,8.89,66300.0,7.6117,7.6202,7.586,7.6031,66300.0
2012-02-13 11:20:00,8.89,8.91,8.88,8.9,79600.0,7.6031,7.6202,7.5946,7.6117,79600.0
2012-02-13 11:25:00,8.9,8.91,8.88,8.91,112200.0,7.6117,7.6202,7.5946,7.6202,112200.0
2012-02-13 11:30:00,8.91,8.92,8.89,8.91,114300.0,7.6202,7.6288,7.6031,7.6202,114300.0
2012-02-13 11:35:00,8.9,8.93,8.9,8.93,82500.0,7.6117,7.6373,7.6117,7.6373,82500.0
2012-02-13 11:40:00,8.93,8.93,8.92,8.93,39800.0,7.6373,7.6373,7.6288,7.6373,39800.0
2012-02-13 11:45:00,8.93,8.94,8.91,8.93,123300.0,7.6373,7.6459,7.6202,7.6373,123300.0
2012-02-13 11:50:00,8.93,8.94,8.92,8.93,114800.0,7.6373,7.6459,7.6288,7.6373,114800.0
2012-02-13 11:55:00,8.92,8.93,8.92,8.92,25100.0,7.6288,7.6373,7.6288,7.6288,25100.0
2012-02-13 12:00:00,8.93,8.93,8.89,8.9,296700.0,7.6373,7.6373,7.6031,7.6117,296700.0
2012-02-13 12:05:00,8.9,8.91,8.88,8.89,73500.0,7.6117,7.6202,7.5946,7.6031,73500.0
2012-02-13 12:10:00,8.89,8.9,8.88,8.89,96700.0,7.6031,7.6117,7.5946,7.6031,96700.0
2012-02-13 12:15:00,8.89,8.9,8.88,8.9,63400.0,7.6031,7.6117,7.5946,7.6117,63400.0
2012-02-13 12:20:00,8.9,8.9,8.89,8.89,22000.0,7.6117,7.6117,7.6031,7.6031,22000.0
2012-02-13 12:25:00,8.9,8.9,8.89,8.89,33000.0,7.6117,7.6117,7.6031,7.6031,33000.0
2012-02-13 12:30:00,8.89,8.89,8.85,8.86,194500.0,7.6031,7.6031,7.5689,7.5775,194500.0
2012-02-13 12:35:00,8.86,8.86,8.83,8.83,64900.0,7.5775,7.5775,7.5518,7.5518,64900.0
2012-02-13 12:40:00,8.83,8.85,8.82,8.85,81900.0,7.5518,7.5689,7.5433,7.5689,81900.0
2012-02-13 12:45:00,8.85,8.85,8.82,8.83,86100.0,7.5689,7.5689,7.5433,7.5518,86100.0
2012-02-13 12:50:00,8.82,8.87,8.82,8.86,431700.0,7.5433,7.586,7.5433,7.5775,431700.0
2012-02-13 12:55:00,8.86,8.87,8.85,8.87,85500.0,7.5775,7.586,7.5689,7.586,85500.0
2012-02-13 13:00:00,8.87,8.89,8.86,8.88,294600.0,7.586,7.6031,7.5775,7.5946,294600.0
2012-02-13 13:05:00,8.87,8.88,8.87,8.88,25200.0,7.586,7.5946,7.586,7.5946,25200.0
2012-02-13 13:10:00,8.88,8.91,8.88,8.91,237100.0,7.5946,7.6202,7.5946,7.6202,237100.0
2012-02-13 13:15:00,8.91,8.94,8.9,8.94,144500.0,7.6202,7.6459,7.6117,7.6459,144500.0
2012-02-13 13:20:00,8.93,8.94,8.93,8.93,111500.0,7.6373,7.6459,7.6373,7.6373,111500.0
2012-02-13 13:25:00,8.94,8.95,8.93,8.95,276500.0,7.6459,7.6545,7.6373,7.6545,276500.0
2012-02-13 13:30:00,8.95,8.95,8.93,8.95,204600.0,7.6545,7.6545,7.6373,7.6545,204600.0
2012-02-13 13:35:00,8.95,8.96,8.95,8.96,163500.0,7.6545,7.663,7.6545,7.663,163500.0
2012-02-13 13:40:00,8.96,8.97,8.94,8.97,171700.0,7.663,7.6716,7.6459,7.6716,171700.0
2012-02-13 13:45:00,8.97,8.98,8.96,8.97,242500.0,7.6716,7.6801,7.663,7.6716,242500.0
2012-02-13 13:50:00,8.97,9.01,8.97,9.0,766800.0,7.6716,7.7058,7.6716,7.6972,766800.0
2012-02-13 13:55:00,9.0,9.0,8.97,8.97,52300.0,7.6972,7.6972,7.6716,7.6716,52300.0
2012-02-13 14:00:00,8.97,9.0,8.97,8.98,105600.0,7.6716,7.6972,7.6716,7.6801,105600.0
2012-02-13 14:05:00,8.97,9.0,8.97,9.0,154400.0,7.6716,7.6972,7.6716,7.6972,154400.0
2012-02-13 14:10:00,9.0,9.01,8.99,9.0,114700.0,7.6972,7.7058,7.6887,7.6972,114700.0
2012-02-13 14:15:00,9.0,9.02,8.99,9.01,519900.0,7.6972,7.7143,7.6887,7.7058,519900.0
2012-02-13 14:20:00,9.01,9.03,9.01,9.03,244700.0,7.7058,7.7229,7.7058,7.7229,244700.0
2012-02-13 14:25:00,9.03,9.04,9.01,9.03,132300.0,7.7229,7.7314,7.7058,7.7229,132300.0
2012-02-13 14:30:00,9.03,9.05,9.03,9.04,349200.0,7.7229,7.74,7.7229,7.7314,349200.0
2012-02-13 14:35:00,9.04,9.06,9.03,9.04,267900.0,7.7314,7.7485,7.7229,7.7314,267900.0
2012-02-13 14:40:00,9.05,9.08,9.04,9.08,345000.0,7.74,7.7656,7.7314,7.7656,345000.0
2012-02-13 14:45:00,9.08,9.08,9.05,9.07,333000.0,7.7656,7.7656,7.74,7.7571,333000.0
2012-02-13 14:50:00,9.07,9.09,9.07,9.08,674500.0,7.7571,7.7742,7.7571,7.7656,674500.0
2012-02-13 14:55:00,9.07,9.1,9.07,9.08,374900.0,7.7571,7.7827,7.7571,7.7656,374900.0
2012-02-13 15:00:00,9.08,9.09,9.08,9.08,71000.0,7.7656,7.7742,7.7656,7.7656,71000.0
2012-02-13 15:05:00,9.08,9.09,9.04,9.06,260600.0,7.7656,7.7742,7.7314,7.7485,260600.0
2012-02-13 15:10:00,9.07,9.1,9.07,9.09,465800.0,7.7571,7.7827,7.7571,7.7742,465800.0
2012-02-13 15:15:00,9.09,9.09,9.08,9.08,48600.0,7.7742,7.7742,7.7656,7.7656,48600.0
2012-02-13 15:20:00,9.08,9.09,9.06,9.06,114200.0,7.7656,7.7742,7.7485,7.7485,114200.0
2012-02-13 15:25:00,9.06,9.1,9.06,9.1,498600.0,7.7485,7.7827,7.7485,7.7827,498600.0
2012-02-13 15:30:00,9.1,9.12,9.09,9.1,476400.0,7.7827,7.7998,7.7742,7.7827,476400.0
2012-02-13 15:35:00,9.11,9.11,9.08,9.1,297000.0,7.7913,7.7913,7.7656,7.7827,297000.0
2012-02-13 15:40:00,9.1,9.1,9.07,9.08,206200.0,7.7827,7.7827,7.7571,7.7656,206200.0
2012-02-13 15:45:00,9.07,9.09,9.06,9.09,348400.0,7.7571,7.7742,7.7485,7.7742,348400.0
2012-02-13 15:50:00,9.08,9.1,9.08,9.1,313600.0,7.7656,7.7827,7.7656,7.7827,313600.0
2012-02-13 15:55:00,9.1,9.11,9.09,9.1,720200.0,7.7827,7.7913,7.7742,7.7827,720200.0
2012-02-14 09:30:00,9.01,9.02,8.95,8.95,346400.0,7.7058,7.7143,7.6545,7.6545,346400.0
2012-02-14 09:35:00,8.95,8.95,8.85,8.85,431200.0,7.6545,7.6545,7.5689,7.5689,431200.0
2012-02-14 09:40:00,8.85,8.9,8.85,8.88,123500.0,7.5689,7.6117,7.5689,7.5946,123500.0
2012-02-14 09:45:00,8.88,8.95,8.88,8.95,210700.0,7.5946,7.6545,7.5946,7.6545,210700.0
2012-02-14 09:50:00,8.95,9.0,8.94,8.97,442900.0,7.6545,7.6972,7.6459,7.6716,442900.0
2012-02-14 09:55:00,8.97,9.03,8.97,8.99,198500.0,7.6716,7.7229,7.6716,7.6887,198500.0
2012-02-14 10:00:00,8.99,9.0,8.93,8.93,358400.0,7.6887,7.6972,7.6373,7.6373,358400.0
2012-02-14 10:05:00,8.94,8.94,8.9,8.9,77200.0,7.6459,7.6459,7.6117,7.6117,77200.0
2012-02-14 10:10:00,8.91,8.93,8.87,8.92,147600.0,7.6202,7.6373,7.586,7.6288,147600.0
2012-02-14 10:15:00,8.92,8.93,8.87,8.91,248200.0,7.6288,7.6373,7.586,7.6202,248200.0
2012-02-14 10:20:00,8.92,8.96,8.91,8.94,139100.0,7.6288,7.663,7.6202,7.6459,139100.0
2012-02-14 10:25:00,8.94,8.95,8.93,8.93,58300.0,7.6459,7.6545,7.6373,7.6373,58300.0
2012-02-14 10:30:00,8.94,8.96,8.92,8.96,102700.0,7.6459,7.663,7.6288,7.663,102700.0
2012-02-14 10:35:00,8.95,8.96,8.92,8.94,172100.0,7.6545,7.663,7.6288,7.6459,172100.0
2012-02-14 10:40:00,8.94,8.95,8.93,8.95,56900.0,7.6459,7.6545,7.6373,7.6545,56900.0
2012-02-14 10:45:00,8.95,8.96,8.93,8.94,87800.0,7.6545,7.663,7.6373,7.6459,87800.0
2012-02-14 10:50:00,8.95,8.95,8.93,8.95,70800.0,7.6545,7.6545,7.6373,7.6545,70800.0
2012-02-14 10:55:00,8.94,8.94,8.92,8.94,99200.0,7.6459,7.6459,7.6288,7.6459,99200.0
2012-02-14 11:00:00,8.94,8.94,8.92,8.94,44200.0,7.6459,7.6459,7.6288,7.6459,44200.0
2012-02-14 11:05:00,8.93,8.94,8.91,8.93,71000.0,7.6373,7.6459,7.6202,7.6373,71000.0
2012-02-14 11:10:00,8.94,8.96,8.92,8.96,123900.0,7.6459,7.663,7.6288,7.663,123900.0
2012-02-14 11:15:00,8.96,8.96,8.93,8.94,55800.0,7.663,7.663,7.6373,7.6459,55800.0
2012-02-14 11:20:00,8.93,8.96,8.93,8.96,85200.0,7.6373,7.663,7.6373,7.663,85200.0
2012-02-14 11:25:00,8.95,9.0,8.94,8.99,157900.0,7.6545,7.6972,7.6459,7.6887,157900.0
2012-02-14 11:30:00,8.98,9.04,8.97,9.02,192700.0,7.6801,7.7314,7.6716,7.7143,192700.0
2012-02-14 11:35:00,9.01,9.03,9.01,9.03,34600.0,7.7058,7.7229,7.7058,7.7229,34600.0
2012-02-14 11:40:00,9.02,9.03,8.99,9.01,68400.0,7.7143,7.7229,7.6887,7.7058,68400.0
2012-02-14 11:45:00,9.0,9.02,9.0,9.01,54000.0,7.6972,7.7143,7.6972,7.7058,54000.0
2012-02-14 11:50:00,9.02,9.03,8.98,8.99,90200.0,7.7143,7.7229,7.6801,7.6887,90200.0
2012-02-14 11:55:00,8.99,9.0,8.98,8.98,56000.0,7.6887,7.6972,7.6801,7.6801,56000.0
2012-02-14 12:00:00,8.98,8.99,8.97,8.97,78500.0,7.6801,7.6887,7.6716,7.6716,78500.0
2012-02-14 12:05:00,8.97,9.0,8.97,8.97,87200.0,7.6716,7.6972,7.6716,7.6716,87200.0
2012-02-14 12:10:00,8.97,8.98,8.97,8.97,61900.0,7.6716,7.6801,7.6716,7.6716,61900.0
2012-02-14 12:15:00,8.96,8.97,8.95,8.96,42700.0,7.663,7.6716,7.6545,7.663,42700.0
2012-02-14 12:20:00,8.96,8.97,8.95,8.96,42900.0,7.663,7.6716,7.6545,7.663,42900.0
2012-02-14 12:25:00,8.95,8.96,8.94,8.95,46900.0,7.6545,7.663,7.6459,7.6545,46900.0
2012-02-14 12:30:00,8.95,8.96,8.94,8.95,50600.0,7.6545,7.663,7.6459,7.6545,50600.0
2012-02-14 12:35:00,8.96,8.96,8.95,8.96,12400.0,7.663,7.663,7.6545,7.663,12400.0
2012-02-14 12:40:00,8.96,8.97,8.94,8.96,225700.0,7.663,7.6716,7.6459,7.663,225700.0
2012-02-14 12:45:00,8.97,8.98,8.96,8.98,39000.0,7.6716,7.6801,7.663,7.6801,39000.0
2012-02-14 12:50:00,8.97,8.98,8.96,8.96,80400.0,7.6716,7.6801,7.663,7.663,80400.0
2012-02-14 12:55:00,8.95,8.96,8.92,8.96,145700.0,7.6545,7.663,7.6288,7.663,145700.0
2012-02-14 13:00:00,8.96,8.97,8.93,8.97,116200.0,7.663,7.6716,7.6373,7.6716,116200.0
2012-02-14 13:05:00,8.97,8.97,8.95,8.95,127600.0,7.6716,7.6716,7.6545,7.6545,127600.0
2012-02-14 13:10:00,8.95,8.98,8.94,8.97,149700.0,7.6545,7.6801,7.6459,7.6716,149700.0
2012-02-14 13:15:00,8.97,8.97,8.95,8.96,75500.0,7.6716,7.6716,7.6545,7.663,75500.0
2012-02-14 13:20:00,8.96,8.97,8.96,8.97,32700.0,7.663,7.6716,7.663,7.6716,32700.0
2012-02-14 13:25:00,8.97,8.98,8.96,8.97,30000.0,7.6716,7.6801,7.663,7.6716,30000.0
2012-02-14 13:30:00,8.97,9.0,8.96,8.98,110200.0,7.6716,7.6972,7.663,7.6801,110200.0
2012-02-14 13:35:00,8.98,9.0,8.97,9.0,48000.0,7.6801,7.6972,7.6716,7.6972,48000.0
2012-02-14 13:40:00,9.0,9.0,8.97,8.98,54200.0,7.6972,7.6972,7.6716,7.6801,54200.0
2012-02-14 13:45:00,8.98,9.0,8.97,8.97,81900.0,7.6801,7.6972,7.6716,7.6716,81900.0
2012-02-14 13:50:00,8.98,9.0,8.96,8.98,144300.0,7.6801,7.6972,7.663,7.6801,144300.0
2012-02-14 13:55:00,8.99,9.0,8.98,8.99,34600.0,7.6887,7.6972,7.6801,7.6887,34600.0
2012-02-14 14:00:00,9.0,9.0,8.97,8.99,52100.0,7.6972,7.6972,7.6716,7.6887,52100.0
2012-02-14 14:05:00,8.99,9.0,8.95,8.96,104300.0,7.6887,7.6972,7.6545,7.663,104300.0
2012-02-14 14:10:00,8.97,8.97,8.96,8.97,90200.0,7.6716,7.6716,7.663,7.6716,90200.0
2012-02-14 14:15:00,8.97,8.97,8.95,8.96,100100.0,7.6716,7.6716,7.6545,7.663,100100.0
2012-02-14 14:20:00,8.96,8.96,8.93,8.93,66900.0,7.663,7.663,7.6373,7.6373,66900.0
2012-02-14 14:25:00,8.93,8.95,8.93,8.94,105000.0,7.6373,7.6545,7.6373,7.6459,105000.0
2012-02-14 14:30:00,8.94,8.95,8.92,8.94,181700.0,7.6459,7.6545,7.6288,7.6459,181700.0
2012-02-14 14:35:00,8.95,8.96,8.94,8.94,60700.0,7.6545,7.663,7.6459,7.6459,60700.0
2012-02-14 14:40:00,8.94,8.96,8.94,8.94,82600.0,7.6459,7.663,7.6459,7.6459,82600.0
2012-02-14 14:45:00,8.94,8.97,8.94,8.96,170300.0,7.6459,7.6716,7.6459,7.663,170300.0
2012-02-14 14:50:00,8.95,8.97,8.95,8.97,176700.0,7.6545,7.6716,7.6545,7.6716,176700.0
2012-02-14 14:55:00,8.97,9.0,8.96,8.96,215500.0,7.6716,7.6972,7.663,7.663,215500.0
2012-02-14 15:00:00,8.96,9.0,8.96,8.97,169000.0,7.663,7.6972,7.663,7.6716,169000.0
2012-02-14 15:05:00,8.97,8.99,8.97,8.99,109800.0,7.6716,7.6887,7.6716,7.6887,109800.0
2012-02-14 15:10:00,8.99,8.99,8.96,8.96,91600.0,7.6887,7.6887,7.663,7.663,91600.0
2012-02-14 15:15:00,8.96,8.97,8.95,8.96,165000.0,7.663,7.6716,7.6545,7.663,165000.0
2012-02-14 15:20:00,8.96,8.96,8.95,8.96,63500.0,7.663,7.663,7.6545,7.663,63500.0
2012-02-14 15:25:00,8.96,8.98,8.95,8.95,143400.0,7.663,7.6801,7.6545,7.6545,143400.0
2012-02-14 15:30:00,8.95,8.99,8.95,8.98,258000.0,7.6545,7.6887,7.6545,7.6801,258000.0
2012-02-14 15:35:00,8.97,9.02,8.97,9.01,327200.0,7.6716,7.7143,7.6716,7.7058,327200.0
2012-02-14 15:40:00,9.0,9.05,9.0,9.01,399300.0,7.6972,7.74,7.6972,7.7058,399300.0
2012-02-14 15:45:00,9.02,9.08,9.01,9.08,363500.0,7.7143,7.7656,7.7058,7.7656,363500.0
2012-02-14 15:50:00,9.08,9.09,9.05,9.07,516100.0,7.7656,7.7742,7.74,7.7571,516100.0
2012-02-14 15:55:00,9.07,9.1,9.07,9.09,660200.0,7.7571,7.7827,7.7571,7.7742,660200.0
2012-02-15 09:30:00,9.14,9.17,9.1,9.14,346500.0,7.8169,7.8426,7.7827,7.8169,346500.0
2012-02-15 09:35:00,9.14,9.15,9.02,9.02,523800.0,7.8169,7.8255,7.7143,7.7143,523800.0
2012-02-15 09:40:00,9.02,9.05,9.0,9.05,280100.0,7.7143,7.74,7.6972,7.74,280100.0
2012-02-15 09:45:00,9.05,9.1,9.02,9.07,367800.0,7.74,7.7827,7.7143,7.7571,367800.0
2012-02-15 09:50:00,9.07,9.11,9.04,9.09,400900.0,7.7571,7.7913,7.7314,7.7742,400900.0
2012-02-15 09:55:00,9.09,9.1,9.06,9.09,161600.0,7.7742,7.7827,7.7485,7.7742,161600.0
2012-02-15 10:00:00,9.1,9.23,9.1,9.16,1044200.0,7.7827,7.8939,7.7827,7.8341,1044200.0
2012-02-15 10:05:00,9.16,9.17,9.11,9.13,1106700.0,7.8341,7.8426,7.7913,7.8084,1106700.0
2012-02-15 10:10:00,9.13,9.16,9.12,9.15,532900.0,7.8084,7.8341,7.7998,7.8255,532900.0
2012-02-15 10:15:00,9.15,9.19,9.14,9.16,471200.0,7.8255,7.8597,7.8169,7.8341,471200.0
2012-02-15 10:20:00,9.15,9.19,9.14,9.17,224100.0,7.8255,7.8597,7.8169,7.8426,224100.0
2012-02-15 10:25:00,9.18,9.22,9.17,9.21,324200.0,7.8512,7.8854,7.8426,7.8768,324200.0
2012-02-15 10:30:00,9.21,9.26,9.2,9.2,430700.0,7.8768,7.9196,7.8683,7.8683,430700.0
2012-02-15 10:35:00,9.21,9.24,9.21,9.24,471300.0,7.8768,7.9025,7.8768,7.9025,471300.0
2012-02-15 10:40:00,9.24,9.31,9.22,9.31,321300.0,7.9025,7.9623,7.8854,7.9623,321300.0
2012-02-15 10:45:00,9.3,9.31,9.27,9.29,466900.0,7.9538,7.9623,7.9281,7.9452,466900.0
2012-02-15 10:50:00,9.29,9.29,9.24,9.26,425200.0,7.9452,7.9452,7.9025,7.9196,425200.0
2012-02-15 10:55:00,9.27,9.28,9.19,9.21,351800.0,7.9281,7.9367,7.8597,7.8768,351800.0
2012-02-15 11:00:00,9.21,9.27,9.2,9.27,279900.0,7.8768,7.9281,7.8683,7.9281,279900.0
2012-02-15 11:05:00,9.27,9.27,9.22,9.25,130900.0,7.9281,7.9281,7.8854,7.911,130900.0
2012-02-15 11:10:00,9.24,9.25,9.2,9.2,144700.0,7.9025,7.911,7.8683,7.8683,144700.0
2012-02-15 11:15:00,9.2,9.26,9.19,9.24,231600.0,7.8683,7.9196,7.8597,7.9025,231600.0
2012-02-15 11:20:00,9.24,9.27,9.23,9.24,110500.0,7.9025,7.9281,7.8939,7.9025,110500.0
2012-02-15 11:25:00,9.24,9.28,9.23,9.27,250600.0,7.9025,7.9367,7.8939,7.9281,250600.0
2012-02-15 11:30:00,9.28,9.28,9.25,9.26,220900.0,7.9367,7.9367,7.911,7.9196,220900.0
2012-02-15 11:35:00,9.26,9.26,9.25,9.26,30600.0,7.9196,7.9196,7.911,7.9196,30600.0
2012-02-15 11:40:00,9.25,9.28,9.24,9.26,459800.0,7.911,7.9367,7.9025,7.9196,459800.0
2012-02-15 11:45:00,9.26,9.26,9.24,9.25,123500.0,7.9196,7.9196,7.9025,7.911,123500.0
2012-02-15 11:50:00,9.26,9.26,9.24,9.25,107500.0,7.9196,7.9196,7.9025,7.911,107500.0
2012-02-15 11:55:00,9.25,9.28,9.23,9.27,191400.0,7.911,7.9367,7.8939,7.9281,191400.0
2012-02-15 12:00:00,9.27,9.28,9.26,9.28,146600.0,7.9281,7.9367,7.9196,7.9367,146600.0
2012-02-15 12:05:00,9.28,9.3,9.27,9.28,209600.0,7.9367,7.9538,7.9281,7.9367,209600.0
2012-02-15 12:10:00,9.28,9.3,9.26,9.3,368000.0,7.9367,7.9538,7.9196,7.9538,368000.0
2012-02-15 12:15:00,9.3,9.3,9.27,9.27,107400.0,7.9538,7.9538,7.9281,7.9281,107400.0
2012-02-15 12:20:00,9.28,9.28,9.25,9.25,82600.0,7.9367,7.9367,7.911,7.911,82600.0
2012-02-15 12:25:00,9.25,9.28,9.25,9.25,101100.0,7.911,7.9367,7.911,7.911,101100.0
2012-02-15 12:30:00,9.25,9.26,9.16,9.19,406600.0,7.911,7.9196,7.8341,7.8597,406600.0
2012-02-15 12:35:00,9.2,9.21,9.19,9.19,232500.0,7.8683,7.8768,7.8597,7.8597,232500.0
2012-02-15 12:40:00,9.19,9.21,9.16,9.16,102100.0,7.8597,7.8768,7.8341,7.8341,102100.0
2012-02-15 12:45:00,9.16,9.18,9.14,9.16,221800.0,7.8341,7.8512,7.8169,7.8341,221800.0
2012-02-15 12:50:00,9.16,9.19,9.13,9.18,358600.0,7.8341,7.8597,7.8084,7.8512,358600.0
2012-02-15 12:55:00,9.18,9.19,9.14,9.16,297800.0,7.8512,7.8597,7.8169,7.8341,297800.0
2012-02-15 13:00:00,9.16,9.18,9.12,9.18,583200.0,7.8341,7.8512,7.7998,7.8512,583200.0
2012-02-15 13:05:00,9.19,9.2,9.18,9.19,98600.0,7.8597,7.8683,7.8512,7.8597,98600.0
2012-02-15 13:10:00,9.2,9.22,9.18,9.19,205400.0,7.8683,7.8854,7.8512,7.8597,205400.0
2012-02-15 13:15:00,9.19,9.21,9.18,9.19,94500.0,7.8597,7.8768,7.8512,7.8597,94500.0
2012-02-15 13:20:00,9.19,9.21,9.18,9.2,30800.0,7.8597,7.8768,7.8512,7.8683,30800.0
2012-02-15 13:25:00,9.2,9.2,9.19,9.2,28200.0,7.8683,7.8683,7.8597,7.8683,28200.0
2012-02-15 13:30:00,9.2,9.21,9.17,9.17,141800.0,7.8683,7.8768,7.8426,7.8426,141800.0
2012-02-15 13:35:00,9.17,9.2,9.17,9.18,77100.0,7.8426,7.8683,7.8426,7.8512,77100.0
2012-02-15 13:40:00,9.17,9.19,9.16,9.18,142400.0,7.8426,7.8597,7.8341,7.8512,142400.0
2012-02-15 13:45:00,9.18,9.18,9.14,9.17,163800.0,7.8512,7.8512,7.8169,7.8426,163800.0
2012-02-15 13:50:00,9.17,9.2,9.16,9.2,106300.0,7.8426,7.8683,7.8341,7.8683,106300.0
2012-02-15 13:55:00,9.2,9.21,9.18,9.21,167900.0,7.8683,7.8768,7.8512,7.8768,167900.0
2012-02-15 14:00:00,9.21,9.22,9.13,9.14,282800.0,7.8768,7.8854,7.8084,7.8169,282800.0
2012-02-15 14:05:00,9.14,9.15,9.12,9.15,125200.0,7.8169,7.8255,7.7998,7.8255,125200.0
2012-02-15 14:10:00,9.14,9.14,9.09,9.11,130000.0,7.8169,7.8169,7.7742,7.7913,130000.0
2012-02-15 14:15:00,9.1,9.13,9.09,9.1,167300.0,7.7827,7.8084,7.7742,7.7827,167300.0
2012-02-15 14:20:00,9.1,9.13,9.08,9.1,305100.0,7.7827,7.8084,7.7656,7.7827,305100.0
2012-02-15 14:25:00,9.1,9.12,9.08,9.1,224400.0,7.7827,7.7998,7.7656,7.7827,224400.0
2012-02-15 14:30:00,9.11,9.11,9.06,9.08,210000.0,7.7913,7.7913,7.7485,7.7656,210000.0
2012-02-15 14:35:00,9.08,9.1,9.07,9.07,124800.0,7.7656,7.7827,7.7571,7.7571,124800.0
2012-02-15 14:40:00,9.06,9.09,9.05,9.08,155900.0,7.7485,7.7742,7.74,7.7656,155900.0
2012-02-15 14:45:00,9.07,9.09,9.05,9.08,213600.0,7.7571,7.7742,7.74,7.7656,213600.0
2012-02-15 14:50:00,9.08,9.1,9.05,9.06,261300.0,7.7656,7.7827,7.74,7.7485,261300.0
2012-02-15 14:55:00,9.06,9.06,9.0,9.01,224200.0,7.7485,7.7485,7.6972,7.7058,224200.0
2012-02-15 15:00:00,9.01,9.02,8.97,8.98,428900.0,7.7058,7.7143,7.6716,7.6801,428900.0
2012-02-15 15:05:00,8.98,9.02,8.97,8.99,480700.0,7.6801,7.7143,7.6716,7.6887,480700.0
2012-02-15 15:10:00,8.99,9.01,8.97,9.0,358500.0,7.6887,7.7058,7.6716,7.6972,358500.0
2012-02-15 15:15:00,9.0,9.01,8.97,8.98,305600.0,7.6972,7.7058,7.6716,7.6801,305600.0
2012-02-15 15:20:00,8.99,9.02,8.98,8.99,263300.0,7.6887,7.7143,7.6801,7.6887,263300.0
2012-02-15 15:25:00,8.99,9.02,8.97,9.01,230200.0,7.6887,7.7143,7.6716,7.7058,230200.0
2012-02-15 15:30:00,9.01,9.03,9.0,9.0,278700.0,7.7058,7.7229,7.6972,7.6972,278700.0
2012-02-15 15:35:00,9.0,9.03,8.98,9.0,379500.0,7.6972,7.7229,7.6801,7.6972,379500.0
2012-02-15 15:40:00,9.0,9.05,8.99,9.05,526600.0,7.6972,7.74,7.6887,7.74,526600.0
2012-02-15 15:45:00,9.05,9.09,9.01,9.01,947100.0,7.74,7.7742,7.7058,7.7058,947100.0
2012-02-15 15:50:00,9.02,9.03,9.0,9.01,397900.0,7.7143,7.7229,7.6972,7.7058,397900.0
2012-02-15 15:55:00,9.01,9.03,9.0,9.03,273700.0,7.7058,7.7229,7.6972,7.7229,273700.0
2012-02-16 09:30:00,8.82,8.84,8.55,8.79,819000.0,7.5433,7.5604,7.3124,7.5176,819000.0
2012-02-16 09:35:00,8.78,8.82,8.71,8.74,318000.0,7.5091,7.5433,7.4492,7.4748,318000.0
2012-02-16 09:40:00,8.74,8.94,8.74,8.94,391500.0,7.4748,7.6459,7.4748,7.6459,391500.0
2012-02-16 09:45:00,8.94,8.94,8.77,8.81,632400.0,7.6459,7.6459,7.5005,7.5347,632400.0
2012-02-16 09:50:00,8.8,8.88,8.78,8.87,338300.0,7.5262,7.5946,7.5091,7.586,338300.0
2012-02-16 09:55:00,8.87,8.95,8.84,8.9,304200.0,7.586,7.6545,7.5604,7.6117,304200.0
2012-02-16 10:00:00,8.9,8.94,8.88,8.9,248800.0,7.6117,7.6459,7.5946,7.6117,248800.0
2012-02-16 10:05:00,8.9,8.91,8.83,8.85,326400.0,7.6117,7.6202,7.5518,7.5689,326400.0
2012-02-16 10:10:00,8.85,8.88,8.83,8.85,188800.0,7.5689,7.5946,7.5518,7.5689,188800.0
2012-02-16 10:15:00,8.86,8.9,8.85,8.89,173000.0,7.5775,7.6117,7.5689,7.6031,173000.0
2012-02-16 10:20:00,8.88,8.89,8.85,8.85,242400.0,7.5946,7.6031,7.5689,7.5689,242400.0
2012-02-16 10:25:00,8.85,8.89,8.85,8.88,163800.0,7.5689,7.6031,7.5689,7.5946,163800.0
2012-02-16 10:30:00,8.89,8.9,8.87,8.89,147900.0,7.6031,7.6117,7.586,7.6031,147900.0
2012-02-16 10:35:00,8.89,8.91,8.89,8.9,246200.0,7.6031,7.6202,7.6031,7.6117,246200.0
2012-02-16 10:40:00,8.9,8.91,8.87,8.88,274600.0,7.6117,7.6202,7.586,7.5946,274600.0
2012-02-16 10:45:00,8.89,8.91,8.88,8.89,230900.0,7.6031,7.6202,7.5946,7.6031,230900.0
2012-02-16 10:50:00,8.89,8.9,8.86,8.86,55400.0,7.6031,7.6117,7.5775,7.5775,55400.0
2012-02-16 10:55:00,8.86,8.86,8.83,8.85,198300.0,7.5775,7.5775,7.5518,7.5689,198300.0
2012-02-16 11:00:00,8.85,8.86,8.8,8.84,275200.0,7.5689,7.5775,7.5262,7.5604,275200.0
2012-02-16 11:05:00,8.83,8.84,8.79,8.8,226600.0,7.5518,7.5604,7.5176,7.5262,226600.0
2012-02-16 11:10:00,8.8,8.83,8.79,8.81,100400.0,7.5262,7.5518,7.5176,7.5347,100400.0
2012-02-16 11:15:00,8.82,8.83,8.8,8.81,137800.0,7.5433,7.5518,7.5262,7.5347,137800.0
2012-02-16 11:20:00,8.81,8.84,8.8,8.84,108900.0,7.5347,7.5604,7.5262,7.5604,108900.0
2012-02-16 11:25:00,8.84,8.87,8.83,8.87,193700.0,7.5604,7.586,7.5518,7.586,193700.0
2012-02-16 11:30:00,8.87,8.88,8.84,8.86,167100.0,7.586,7.5946,7.5604,7.5775,167100.0
2012-02-16 11:35:00,8.86,8.89,8.85,8.87,329100.0,7.5775,7.6031,7.5689,7.586,329100.0
2012-02-16 11:40:00,8.87,8.88,8.85,8.85,95600.0,7.586,7.5946,7.5689,7.5689,95600.0
2012-02-16 11:45:00,8.85,8.86,8.8,8.8,224400.0,7.5689,7.5775,7.5262,7.5262,224400.0
2012-02-16 11:50:00,8.8,8.84,8.79,8.84,124300.0,7.5262,7.5604,7.5176,7.5604,124300.0
2012-02-16 11:55:00,8.84,8.87,8.83,8.84,167600.0,7.5604,7.586,7.5518,7.5604,167600.0
2012-02-16 12:00:00,8.84,8.88,8.83,8.84,161100.0,7.5604,7.5946,7.5518,7.5604,161100.0
2012-02-16 12:05:00,8.84,8.86,8.84,8.86,210100.0,7.5604,7.5775,7.5604,7.5775,210100.0
2012-02-16 12:10:00,8.86,8.86,8.83,8.85,92200.0,7.5775,7.5775,7.5518,7.5689,92200.0
2012-02-16 12:15:00,8.85,8.86,8.84,8.85,160800.0,7.5689,7.5775,7.5604,7.5689,160800.0
2012-02-16 12:20:00,8.85,8.86,8.83,8.85,107800.0,7.5689,7.5775,7.5518,7.5689,107800.0
2012-02-16 12:25:00,8.85,8.85,8.83,8.84,97500.0,7.5689,7.5689,7.5518,7.5604,97500.0
2012-02-16 12:30:00,8.83,8.86,8.83,8.85,100400.0,7.5518,7.5775,7.5518,7.5689,100400.0
2012-02-16 12:35:00,8.85,8.85,8.83,8.84,51700.0,7.5689,7.5689,7.5518,7.5604,51700.0
2012-02-16 12:40:00,8.84,8.84,8.79,8.8,240600.0,7.5604,7.5604,7.5176,7.5262,240600.0
2012-02-16 12:45:00,8.8,8.8,8.77,8.78,100900.0,7.5262,7.5262,7.5005,7.5091,100900.0
2012-02-16 12:50:00,8.77,8.78,8.76,8.77,83100.0,7.5005,7.5091,7.492,7.5005,83100.0
2012-02-16 12:55:00,8.76,8.77,8.72,8.72,233600.0,7.492,7.5005,7.4577,7.4577,233600.0
2012-02-16 13:00:00,8.72,8.73,8.71,8.71,128500.0,7.4577,7.4663,7.4492,7.4492,128500.0
2012-02-16 13:05:00,8.72,8.76,8.71,8.74,262500.0,7.4577,7.492,7.4492,7.4748,262500.0
2012-02-16 13:10:00,8.74,8.78,8.73,8.78,211200.0,7.4748,7.5091,7.4663,7.5091,211200.0
2012-02-16 13:15:00,8.78,8.8,8.77,8.8,85400.0,7.5091,7.5262,7.5005,7.5262,85400.0
2012-02-16 13:20:00,8.8,8.8,8.78,8.79,213800.0,7.5262,7.5262,7.5091,7.5176,213800.0
2012-02-16 13:25:00,8.8,8.8,8.79,8.8,127300.0,7.5262,7.5262,7.5176,7.5262,127300.0
2012-02-16 13:30:00,8.8,8.82,8.79,8.81,99800.0,7.5262,7.5433,7.5176,7.5347,99800.0
2012-02-16 13:35:00,8.82,8.82,8.78,8.78,268000.0,7.5433,7.5433,7.5091,7.5091,268000.0
2012-02-16 13:40:00,8.77,8.78,8.76,8.78,67600.0,7.5005,7.5091,7.492,7.5091,67600.0
2012-02-16 13:45:00,8.78,8.8,8.78,8.8,29500.0,7.5091,7.5262,7.5091,7.5262,29500.0
2012-02-16 13:50:00,8.8,8.8,8.79,8.8,43500.0,7.5262,7.5262,7.5176,7.5262,43500.0
2012-02-16 13:55:00,8.8,8.81,8.79,8.8,54900.0,7.5262,7.5347,7.5176,7.5262,54900.0
2012-02-16 14:00:00,8.8,8.81,8.8,8.8,94200.0,7.5262,7.5347,7.5262,7.5262,94200.0
2012-02-16 14:05:00,8.81,8.81,8.8,8.8,39300.0,7.5347,7.5347,7.5262,7.5262,39300.0
2012-02-16 14:10:00,8.8,8.81,8.8,8.8,18200.0,7.5262,7.5347,7.5262,7.5262,18200.0
2012-02-16 14:15:00,8.81,8.81,8.78,8.8,134900.0,7.5347,7.5347,7.5091,7.5262,134900.0
2012-02-16 14:20:00,8.79,8.8,8.79,8.8,26200.0,7.5176,7.5262,7.5176,7.5262,26200.0
2012-02-16 14:25:00,8.8,8.81,8.79,8.8,167400.0,7.5262,7.5347,7.5176,7.5262,167400.0
2012-02-16 14:30:00,8.8,8.84,8.8,8.82,188000.0,7.5262,7.5604,7.5262,7.5433,188000.0
2012-02-16 14:35:00,8.82,8.83,8.81,8.82,58300.0,7.5433,7.5518,7.5347,7.5433,58300.0
2012-02-16 14:40:00,8.81,8.82,8.79,8.8,124800.0,7.5347,7.5433,7.5176,7.5262,124800.0
2012-02-16 14:45:00,8.8,8.8,8.79,8.8,99400.0,7.5262,7.5262,7.5176,7.5262,99400.0
2012-02-16 14:50:00,8.8,8.8,8.79,8.79,105400.0,7.5262,7.5262,7.5176,7.5176,105400.0
2012-02-16 14:55:00,8.79,8.8,8.79,8.79,78200.0,7.5176,7.5262,7.5176,7.5176,78200.0
2012-02-16 15:00:00,8.8,8.81,8.77,8.77,114200.0,7.5262,7.5347,7.5005,7.5005,114200.0
2012-02-16 15:05:00,8.77,8.78,8.75,8.75,95000.0,7.5005,7.5091,7.4834,7.4834,95000.0
2012-02-16 15:10:00,8.75,8.76,8.72,8.76,289700.0,7.4834,7.492,7.4577,7.492,289700.0
2012-02-16 15:15:00,8.76,8.76,8.73,8.74,212200.0,7.492,7.492,7.4663,7.4748,212200.0
2012-02-16 15:20:00,8.74,8.77,8.69,8.7,698400.0,7.4748,7.5005,7.4321,7.4406,698400.0
2012-02-16 15:25:00,8.7,8.74,8.69,8.74,241300.0,7.4406,7.4748,7.4321,7.4748,241300.0
2012-02-16 15:30:00,8.73,8.77,8.72,8.77,271000.0,7.4663,7.5005,7.4577,7.5005,271000.0
2012-02-16 15:35:00,8.77,8.8,8.76,8.8,347400.0,7.5005,7.5262,7.492,7.5262,347400.0
2012-02-16 15:40:00,8.79,8.84,8.79,8.84,198500.0,7.5176,7.5604,7.5176,7.5604,198500.0
2012-02-16 15:45:00,8.84,8.87,8.83,8.84,544900.0,7.5604,7.586,7.5518,7.5604,544900.0
2012-02-16 15:50:00,8.84,8.87,8.83,8.86,488300.0,7.5604,7.586,7.5518,7.5775,488300.0
2012-02-16 15:55:00,8.86,8.88,8.84,8.85,641400.0,7.5775,7.5946,7.5604,7.5689,641400.0
2012-02-17 09:30:00,8.87,8.96,8.85,8.95,443300.0,7.586,7.663,7.5689,7.6545,443300.0
2012-02-17 09:35:00,8.96,8.96,8.89,8.93,93000.0,7.663,7.663,7.6031,7.6373,93000.0
2012-02-17 09:40:00,8.92,9.0,8.92,9.0,140600.0,7.6288,7.6972,7.6288,7.6972,140600.0
2012-02-17 09:45:00,8.99,9.0,8.95,9.0,240500.0,7.6887,7.6972,7.6545,7.6972,240500.0
2012-02-17 09:50:00,9.0,9.01,8.94,8.94,399600.0,7.6972,7.7058,7.6459,7.6459,399600.0
2012-02-17 09:55:00,8.95,9.01,8.94,9.01,240500.0,7.6545,7.7058,7.6459,7.7058,240500.0
2012-02-17 10:00:00,9.0,9.03,8.94,8.95,395400.0,7.6972,7.7229,7.6459,7.6545,395400.0
2012-02-17 10:05:00,8.94,8.95,8.9,8.94,258200.0,7.6459,7.6545,7.6117,7.6459,258200.0
2012-02-17 10:10:00,8.93,8.94,8.92,8.93,212400.0,7.6373,7.6459,7.6288,7.6373,212400.0
2012-02-17 10:15:00,8.93,8.96,8.92,8.96,82100.0,7.6373,7.663,7.6288,7.663,82100.0
2012-02-17 10:20:00,8.96,8.98,8.94,8.98,155700.0,7.663,7.6801,7.6459,7.6801,155700.0
2012-02-17 10:25:00,8.98,9.0,8.97,8.97,79200.0,7.6801,7.6972,7.6716,7.6716,79200.0
2012-02-17 10:30:00,8.98,9.0,8.96,8.97,226600.0,7.6801,7.6972,7.663,7.6716,226600.0
2012-02-17 10:35:00,8.98,8.99,8.95,8.95,147900.0,7.6801,7.6887,7.6545,7.6545,147900.0
2012-02-17 10:40:00,8.95,8.96,8.93,8.93,221400.0,7.6545,7.663,7.6373,7.6373,221400.0
2012-02-17 10:45:00,8.94,8.95,8.93,8.95,45000.0,7.6459,7.6545,7.6373,7.6545,45000.0
2012-02-17 10:50:00,8.95,8.96,8.93,8.95,101100.0,7.6545,7.663,7.6373,7.6545,101100.0
2012-02-17 10:55:00,8.94,8.94,8.91,8.92,112100.0,7.6459,7.6459,7.6202,7.6288,112100.0
2012-02-17 11:00:00,8.92,8.92,8.89,8.9,218000.0,7.6288,7.6288,7.6031,7.6117,218000.0
2012-02-17 11:05:00,8.9,8.91,8.88,8.9,86700.0,7.6117,7.6202,7.5946,7.6117,86700.0
2012-02-17 11:10:00,8.89,8.93,8.88,8.93,279600.0,7.6031,7.6373,7.5946,7.6373,279600.0
2012-02-17 11:15:00,8.93,8.95,8.92,8.95,43100.0,7.6373,7.6545,7.6288,7.6545,43100.0
2012-02-17 11:20:00,8.95,8.95,8.93,8.93,39400.0,7.6545,7.6545,7.6373,7.6373,39400.0
2012-02-17 11:25:00,8.94,8.94,8.88,8.91,339200.0,7.6459,7.6459,7.5946,7.6202,339200.0
2012-02-17 11:30:00,8.91,8.92,8.88,8.89,142000.0,7.6202,7.6288,7.5946,7.6031,142000.0
2012-02-17 11:35:00,8.9,8.91,8.89,8.91,84900.0,7.6117,7.6202,7.6031,7.6202,84900.0
2012-02-17 11:40:00,8.91,8.92,8.9,8.92,202400.0,7.6202,7.6288,7.6117,7.6288,202400.0
2012-02-17 11:45:00,8.91,8.92,8.9,8.9,112000.0,7.6202,7.6288,7.6117,7.6117,112000.0
2012-02-17 11:50:00,8.89,8.91,8.89,8.89,50000.0,7.6031,7.6202,7.6031,7.6031,50000.0
2012-02-17 11:55:00,8.89,8.94,8.89,8.93,144500.0,7.6031,7.6459,7.6031,7.6373,144500.0
2012-02-17 12:00:00,8.93,8.94,8.93,8.93,66100.0,7.6373,7.6459,7.6373,7.6373,66100.0
2012-02-17 12:05:00,8.93,8.95,8.92,8.95,57200.0,7.6373,7.6545,7.6288,7.6545,57200.0
2012-02-17 12:10:00,8.94,8.96,8.94,8.95,67200.0,7.6459,7.663,7.6459,7.6545,67200.0
2012-02-17 12:15:00,8.95,8.98,8.95,8.98,48200.0,7.6545,7.6801,7.6545,7.6801,48200.0
2012-02-17 12:20:00,8.97,8.99,8.97,8.98,88700.0,7.6716,7.6887,7.6716,7.6801,88700.0
2012-02-17 12:25:00,8.99,9.0,8.97,8.98,110300.0,7.6887,7.6972,7.6716,7.6801,110300.0
2012-02-17 12:30:00,8.97,8.98,8.95,8.95,121700.0,7.6716,7.6801,7.6545,7.6545,121700.0
2012-02-17 12:35:00,8.95,8.96,8.95,8.96,48200.0,7.6545,7.663,7.6545,7.663,48200.0
2012-02-17 12:40:00,8.96,8.97,8.96,8.96,6700.0,7.663,7.6716,7.663,7.663,6700.0
2012-02-17 12:45:00,8.96,8.96,8.93,8.94,74300.0,7.663,7.663,7.6373,7.6459,74300.0
2012-02-17 12:50:00,8.94,8.95,8.93,8.95,23600.0,7.6459,7.6545,7.6373,7.6545,23600.0
2012-02-17 12:55:00,8.94,8.96,8.94,8.95,182900.0,7.6459,7.663,7.6459,7.6545,182900.0
2012-02-17 13:00:00,8.95,8.97,8.95,8.96,89400.0,7.6545,7.6716,7.6545,7.663,89400.0
2012-02-17 13:05:00,8.97,8.97,8.95,8.96,49900.0,7.6716,7.6716,7.6545,7.663,49900.0
2012-02-17 13:10:00,8.96,8.96,8.94,8.95,25700.0,7.663,7.663,7.6459,7.6545,25700.0
2012-02-17 13:15:00,8.95,8.95,8.94,8.94,6100.0,7.6545,7.6545,7.6459,7.6459,6100.0
2012-02-17 13:20:00,8.94,8.95,8.93,8.94,30100.0,7.6459,7.6545,7.6373,7.6459,30100.0
2012-02-17 13:25:00,8.94,8.95,8.93,8.94,27900.0,7.6459,7.6545,7.6373,7.6459,27900.0
2012-02-17 13:30:00,8.94,8.95,8.92,8.94,82800.0,7.6459,7.6545,7.6288,7.6459,82800.0
2012-02-17 13:35:00,8.94,8.95,8.93,8.95,81400.0,7.6459,7.6545,7.6373,7.6545,81400.0
2012-02-17 13:40:00,8.95,8.96,8.95,8.95,34600.0,7.6545,7.663,7.6545,7.6545,34600.0
2012-02-17 13:45:00,8.96,8.96,8.95,8.95,12400.0,7.663,7.663,7.6545,7.6545,12400.0
2012-02-17 13:50:00,8.95,8.96,8.94,8.95,59000.0,7.6545,7.663,7.6459,7.6545,59000.0
2012-02-17 13:55:00,8.94,8.96,8.93,8.95,60200.0,7.6459,7.663,7.6373,7.6545,60200.0
2012-02-17 14:00:00,8.95,8.95,8.94,8.94,8300.0,7.6545,7.6545,7.6459,7.6459,8300.0
2012-02-17 14:05:00,8.94,8.95,8.92,8.94,90200.0,7.6459,7.6545,7.6288,7.6459,90200.0
2012-02-17 14:10:00,8.94,8.96,8.93,8.95,52200.0,7.6459,7.663,7.6373,7.6545,52200.0
2012-02-17 14:15:00,8.95,8.96,8.95,8.95,27000.0,7.6545,7.663,7.6545,7.6545,27000.0
2012-02-17 14:20:00,8.95,8.95,8.94,8.95,9900.0,7.6545,7.6545,7.6459,7.6545,9900.0
2012-02-17 14:25:00,8.95,8.96,8.95,8.96,28800.0,7.6545,7.663,7.6545,7.663,28800.0
2012-02-17 14:30:00,8.96,8.96,8.95,8.96,12600.0,7.663,7.663,7.6545,7.663,12600.0
2012-02-17 14:35:00,8.96,8.96,8.95,8.96,11900.0,7.663,7.663,7.6545,7.663,11900.0
2012-02-17 14:40:00,8.95,8.95,8.93,8.93,46700.0,7.6545,7.6545,7.6373,7.6373,46700.0
2012-02-17 14:45:00,8.93,8.95,8.92,8.94,269000.0,7.6373,7.6545,7.6288,7.6459,269000.0
2012-02-17 14:50:00,8.94,8.94,8.93,8.94,17600.0,7.6459,7.6459,7.6373,7.6459,17600.0
2012-02-17 14:55:00,8.94,8.94,8.93,8.94,19000.0,7.6459,7.6459,7.6373,7.6459,19000.0
2012-02-17 15:00:00,8.94,8.95,8.94,8.94,51400.0,7.6459,7.6545,7.6459,7.6459,51400.0
2012-02-17 15:05:00,8.94,8.95,8.94,8.94,27400.0,7.6459,7.6545,7.6459,7.6459,27400.0
2012-02-17 15:10:00,8.95,8.95,8.94,8.95,26300.0,7.6545,7.6545,7.6459,7.6545,26300.0
2012-02-17 15:15:00,8.95,8.95,8.92,8.94,141100.0,7.6545,7.6545,7.6288,7.6459,141100.0
2012-02-17 15:20:00,8.93,8.94,8.93,8.94,26000.0,7.6373,7.6459,7.6373,7.6459,26000.0
2012-02-17 15:25:00,8.94,8.94,8.93,8.94,51600.0,7.6459,7.6459,7.6373,7.6459,51600.0
2012-02-17 15:30:00,8.94,8.94,8.92,8.92,172400.0,7.6459,7.6459,7.6288,7.6288,172400.0
2012-02-17 15:35:00,8.93,8.93,8.89,8.91,313700.0,7.6373,7.6373,7.6031,7.6202,313700.0
2012-02-17 15:40:00,8.91,8.92,8.9,8.9,77700.0,7.6202,7.6288,7.6117,7.6117,77700.0
2012-02-17 15:45:00,8.91,8.91,8.9,8.91,120500.0,7.6202,7.6202,7.6117,7.6202,120500.0
2012-02-17 15:50:00,8.91,8.91,8.88,8.89,313800.0,7.6202,7.6202,7.5946,7.6031,313800.0
2012-02-17 15:55:00,8.89,8.91,8.89,8.9,228400.0,7.6031,7.6202,7.6031,7.6117,228400.0
2012-02-21 09:30:00,9.0,9.05,8.99,9.0,156900.0,7.6972,7.74,7.6887,7.6972,156900.0
2012-02-21 09:35:00,9.0,9.0,8.93,8.95,159800.0,7.6972,7.6972,7.6373,7.6545,159800.0
2012-02-21 09:40:00,8.94,9.03,8.93,9.0,182300.0,7.6459,7.7229,7.6373,7.6972,182300.0
2012-02-21 09:45:00,9.0,9.03,8.87,8.88,168600.0,7.6972,7.7229,7.586,7.5946,168600.0
2012-02-21 09:50:00,8.89,8.97,8.88,8.94,201900.0,7.6031,7.6716,7.5946,7.6459,201900.0
2012-02-21 09:55:00,8.93,8.94,8.91,8.93,78000.0,7.6373,7.6459,7.6202,7.6373,78000.0
2012-02-21 10:00:00,8.93,8.93,8.91,8.92,74100.0,7.6373,7.6373,7.6202,7.6288,74100.0
2012-02-21 10:05:00,8.91,8.91,8.88,8.88,46400.0,7.6202,7.6202,7.5946,7.5946,46400.0
2012-02-21 10:10:00,8.88,8.89,8.83,8.89,267300.0,7.5946,7.6031,7.5518,7.6031,267300.0
2012-02-21 10:15:00,8.89,8.92,8.88,8.91,61500.0,7.6031,7.6288,7.5946,7.6202,61500.0
2012-02-21 10:20:00,8.91,8.91,8.89,8.9,115500.0,7.6202,7.6202,7.6031,7.6117,115500.0
2012-02-21 10:25:00,8.91,8.92,8.89,8.9,203700.0,7.6202,7.6288,7.6031,7.6117,203700.0
2012-02-21 10:30:00,8.9,8.91,8.89,8.91,98300.0,7.6117,7.6202,7.6031,7.6202,98300.0
2012-02-21 10:35:00,8.91,8.91,8.89,8.9,163100.0,7.6202,7.6202,7.6031,7.6117,163100.0
2012-02-21 10:40:00,8.89,8.9,8.88,8.9,197000.0,7.6031,7.6117,7.5946,7.6117,197000.0
2012-02-21 10:45:00,8.9,8.91,8.87,8.88,166000.0,7.6117,7.6202,7.586,7.5946,166000.0
2012-02-21 10:50:00,8.88,8.92,8.88,8.91,171000.0,7.5946,7.6288,7.5946,7.6202,171000.0
2012-02-21 10:55:00,8.92,8.93,8.91,8.91,115700.0,7.6288,7.6373,7.6202,7.6202,115700.0
2012-02-21 11:00:00,8.91,8.91,8.89,8.9,163100.0,7.6202,7.6202,7.6031,7.6117,163100.0
2012-02-21 11:05:00,8.91,8.91,8.9,8.91,20000.0,7.6202,7.6202,7.6117,7.6202,20000.0
2012-02-21 11:10:00,8.91,8.92,8.9,8.9,138600.0,7.6202,7.6288,7.6117,7.6117,138600.0
2012-02-21 11:15:00,8.91,8.91,8.9,8.91,25500.0,7.6202,7.6202,7.6117,7.6202,25500.0
2012-02-21 11:20:00,8.9,8.91,8.9,8.91,41000.0,7.6117,7.6202,7.6117,7.6202,41000.0
2012-02-21 11:25:00,8.9,8.91,8.9,8.9,64700.0,7.6117,7.6202,7.6117,7.6117,64700.0
2012-02-21 11:30:00,8.9,8.91,8.9,8.9,39800.0,7.6117,7.6202,7.6117,7.6117,39800.0
2012-02-21 11:35:00,8.9,8.91,8.9,8.91,131800.0,7.6117,7.6202,7.6117,7.6202,131800.0
2012-02-21 11:40:00,8.91,8.91,8.86,8.86,122500.0,7.6202,7.6202,7.5775,7.5775,122500.0
2012-02-21 11:45:00,8.86,8.87,8.85,8.86,67200.0,7.5775,7.586,7.5689,7.5775,67200.0
2012-02-21 11:50:00,8.86,8.87,8.84,8.84,46300.0,7.5775,7.586,7.5604,7.5604,46300.0
2012-02-21 11:55:00,8.85,8.86,8.84,8.86,32000.0,7.5689,7.5775,7.5604,7.5775,32000.0
2012-02-21 12:00:00,8.86,8.9,8.85,8.9,206800.0,7.5775,7.6117,7.5689,7.6117,206800.0
2012-02-21 12:05:00,8.9,8.92,8.89,8.92,141500.0,7.6117,7.6288,7.6031,7.6288,141500.0
2012-02-21 12:10:00,8.92,8.92,8.91,8.91,98400.0,7.6288,7.6288,7.6202,7.6202,98400.0
2012-02-21 12:15:00,8.91,8.92,8.86,8.86,123100.0,7.6202,7.6288,7.5775,7.5775,123100.0
2012-02-21 12:20:00,8.86,8.89,8.86,8.88,60300.0,7.5775,7.6031,7.5775,7.5946,60300.0
2012-02-21 12:25:00,8.88,8.89,8.87,8.88,50400.0,7.5946,7.6031,7.586,7.5946,50400.0
2012-02-21 12:30:00,8.89,8.89,8.87,8.87,31400.0,7.6031,7.6031,7.586,7.586,31400.0
2012-02-21 12:35:00,8.88,8.88,8.85,8.85,98700.0,7.5946,7.5946,7.5689,7.5689,98700.0
2012-02-21 12:40:00,8.86,8.86,8.84,8.84,33600.0,7.5775,7.5775,7.5604,7.5604,33600.0
2012-02-21 12:45:00,8.85,8.86,8.84,8.84,62700.0,7.5689,7.5775,7.5604,7.5604,62700.0
2012-02-21 12:50:00,8.85,8.85,8.8,8.8,61900.0,7.5689,7.5689,7.5262,7.5262,61900.0
2012-02-21 12:55:00,8.8,8.81,8.77,8.78,150700.0,7.5262,7.5347,7.5005,7.5091,150700.0
2012-02-21 13:00:00,8.77,8.78,8.75,8.76,69800.0,7.5005,7.5091,7.4834,7.492,69800.0
2012-02-21 13:05:00,8.76,8.77,8.75,8.76,84800.0,7.492,7.5005,7.4834,7.492,84800.0
2012-02-21 13:10:00,8.76,8.77,8.76,8.77,41900.0,7.492,7.5005,7.492,7.5005,41900.0
2012-02-21 13:15:00,8.77,8.77,8.74,8.75,86700.0,7.5005,7.5005,7.4748,7.4834,86700.0
2012-02-21 13:20:00,8.74,8.76,8.74,8.74,64200.0,7.4748,7.492,7.4748,7.4748,64200.0
2012-02-21 13:25:00,8.75,8.75,8.69,8.72,371800.0,7.4834,7.4834,7.4321,7.4577,371800.0
2012-02-21 13:30:00,8.72,8.75,8.72,8.75,103200.0,7.4577,7.4834,7.4577,7.4834,103200.0
2012-02-21 13:35:00,8.75,8.75,8.73,8.73,55600.0,7.4834,7.4834,7.4663,7.4663,55600.0
2012-02-21 13:40:00,8.73,8.74,8.7,8.7,70700.0,7.4663,7.4748,7.4406,7.4406,70700.0
2012-02-21 13:45:00,8.71,8.72,8.69,8.72,82900.0,7.4492,7.4577,7.4321,7.4577,82900.0
2012-02-21 13:50:00,8.71,8.74,8.71,8.71,61200.0,7.4492,7.4748,7.4492,7.4492,61200.0
2012-02-21 13:55:00,8.71,8.72,8.66,8.67,113400.0,7.4492,7.4577,7.4064,7.415,113400.0
2012-02-21 14:00:00,8.66,8.67,8.62,8.63,262000.0,7.4064,7.415,7.3722,7.3808,262000.0
2012-02-21 14:05:00,8.62,8.63,8.61,8.62,194400.0,7.3722,7.3808,7.3637,7.3722,194400.0
2012-02-21 14:10:00,8.61,8.63,8.57,8.63,259300.0,7.3637,7.3808,7.3295,7.3808,259300.0
2012-02-21 14:15:00,8.63,8.63,8.61,8.63,92900.0,7.3808,7.3808,7.3637,7.3808,92900.0
2012-02-21 14:20:00,8.63,8.64,8.62,8.64,117100.0,7.3808,7.3893,7.3722,7.3893,117100.0
2012-02-21 14:25:00,8.63,8.64,8.63,8.64,42400.0,7.3808,7.3893,7.3808,7.3893,42400.0
2012-02-21 14:30:00,8.64,8.66,8.63,8.64,129000.0,7.3893,7.4064,7.3808,7.3893,129000.0
2012-02-21 14:35:00,8.65,8.65,8.61,8.63,200300.0,7.3979,7.3979,7.3637,7.3808,200300.0
2012-02-21 14:40:00,8.62,8.63,8.61,8.62,132600.0,7.3722,7.3808,7.3637,7.3722,132600.0
2012-02-21 14:45:00,8.61,8.62,8.61,8.62,42200.0,7.3637,7.3722,7.3637,7.3722,42200.0
2012-02-21 14:50:00,8.61,8.66,8.6,8.6,429800.0,7.3637,7.4064,7.3551,7.3551,429800.0
2012-02-21 14:55:00,8.6,8.6,8.58,8.59,121900.0,7.3551,7.3551,7.338,7.3466,121900.0
2012-02-21 15:00:00,8.59,8.62,8.58,8.6,243600.0,7.3466,7.3722,7.338,7.3551,243600.0
2012-02-21 15:05:00,8.6,8.64,8.6,8.64,201300.0,7.3551,7.3893,7.3551,7.3893,201300.0
2012-02-21 15:10:00,8.64,8.65,8.62,8.63,403700.0,7.3893,7.3979,7.3722,7.3808,403700.0
2012-02-21 15:15:00,8.64,8.64,8.62,8.63,79400.0,7.3893,7.3893,7.3722,7.3808,79400.0
2012-02-21 15:20:00,8.63,8.65,8.63,8.65,219700.0,7.3808,7.3979,7.3808,7.3979,219700.0
2012-02-21 15:25:00,8.65,8.65,8.61,8.64,174000.0,7.3979,7.3979,7.3637,7.3893,174000.0
2012-02-21 15:30:00,8.65,8.65,8.6,8.61,1042900.0,7.3979,7.3979,7.3551,7.3637,1042900.0
2012-02-21 15:35:00,8.62,8.62,8.59,8.61,269500.0,7.3722,7.3722,7.3466,7.3637,269500.0
2012-02-21 15:40:00,8.61,8.62,8.6,8.62,225100.0,7.3637,7.3722,7.3551,7.3722,225100.0
2012-02-21 15:45:00,8.62,8.63,8.59,8.59,312100.0,7.3722,7.3808,7.3466,7.3466,312100.0
2012-02-21 15:50:00,8.59,8.6,8.59,8.6,239500.0,7.3466,7.3551,7.3466,7.3551,239500.0
2012-02-21 15:55:00,8.6,8.6,8.56,8.58,1192400.0,7.3551,7.3551,7.3209,7.338,1192400.0
2012-02-22 09:30:00,8.57,8.61,8.55,8.6,429400.0,7.3295,7.3637,7.3124,7.3551,429400.0
2012-02-22 09:35:00,8.61,8.73,8.57,8.6,435700.0,7.3637,7.4663,7.3295,7.3551,435700.0
2012-02-22 09:40:00,8.6,8.65,8.59,8.63,114800.0,7.3551,7.3979,7.3466,7.3808,114800.0
2012-02-22 09:45:00,8.63,8.67,8.58,8.64,235900.0,7.3808,7.415,7.338,7.3893,235900.0
2012-02-22 09:50:00,8.64,8.64,8.59,8.62,317000.0,7.3893,7.3893,7.3466,7.3722,317000.0
2012-02-22 09:55:00,8.61,8.62,8.55,8.59,243600.0,7.3637,7.3722,7.3124,7.3466,243600.0
2012-02-22 10:00:00,8.59,8.59,8.46,8.55,579000.0,7.3466,7.3466,7.2354,7.3124,579000.0
2012-02-22 10:05:00,8.55,8.56,8.47,8.47,276900.0,7.3124,7.3209,7.2439,7.2439,276900.0
2012-02-22 10:10:00,8.47,8.55,8.46,8.52,304900.0,7.2439,7.3124,7.2354,7.2867,304900.0
2012-02-22 10:15:00,8.52,8.54,8.51,8.51,188400.0,7.2867,7.3038,7.2781,7.2781,188400.0
2012-02-22 10:20:00,8.51,8.58,8.5,8.58,556700.0,7.2781,7.338,7.2696,7.338,556700.0
2012-02-22 10:25:00,8.58,8.59,8.57,8.58,137300.0,7.338,7.3466,7.3295,7.338,137300.0
2012-02-22 10:30:00,8.57,8.58,8.53,8.55,206000.0,7.3295,7.338,7.2952,7.3124,206000.0
2012-02-22 10:35:00,8.55,8.56,8.53,8.53,108000.0,7.3124,7.3209,7.2952,7.2952,108000.0
2012-02-22 10:40:00,8.53,8.57,8.52,8.52,889000.0,7.2952,7.3295,7.2867,7.2867,889000.0
2012-02-22 10:45:00,8.53,8.53,8.48,8.49,282200.0,7.2952,7.2952,7.2525,7.261,282200.0
2012-02-22 10:50:00,8.5,8.52,8.48,8.49,148500.0,7.2696,7.2867,7.2525,7.261,148500.0
2012-02-22 10:55:00,8.49,8.49,8.45,8.46,203200.0,7.261,7.261,7.2268,7.2354,203200.0
2012-02-22 11:00:00,8.46,8.47,8.45,8.46,162300.0,7.2354,7.2439,7.2268,7.2354,162300.0
2012-02-22 11:05:00,8.47,8.47,8.41,8.45,299600.0,7.2439,7.2439,7.1926,7.2268,299600.0
2012-02-22 11:10:00,8.46,8.46,8.45,8.45,320600.0,7.2354,7.2354,7.2268,7.2268,320600.0
2012-02-22 11:15:00,8.45,8.47,8.45,8.46,134300.0,7.2268,7.2439,7.2268,7.2354,134300.0
2012-02-22 11:20:00,8.46,8.48,8.45,8.46,128400.0,7.2354,7.2525,7.2268,7.2354,128400.0
2012-02-22 11:25:00,8.46,8.49,8.46,8.46,210400.0,7.2354,7.261,7.2354,7.2354,210400.0
2012-02-22 11:30:00,8.46,8.47,8.44,8.46,125600.0,7.2354,7.2439,7.2183,7.2354,125600.0
2012-02-22 11:35:00,8.46,8.46,8.42,8.44,158100.0,7.2354,7.2354,7.2012,7.2183,158100.0
2012-02-22 11:40:00,8.43,8.44,8.38,8.38,345200.0,7.2097,7.2183,7.167,7.167,345200.0
2012-02-22 11:45:00,8.38,8.39,8.36,8.38,165800.0,7.167,7.1755,7.1499,7.167,165800.0
2012-02-22 11:50:00,8.38,8.4,8.36,8.4,103200.0,7.167,7.1841,7.1499,7.1841,103200.0
2012-02-22 11:55:00,8.4,8.42,8.39,8.42,127800.0,7.1841,7.2012,7.1755,7.2012,127800.0
2012-02-22 12:00:00,8.41,8.42,8.41,8.42,19200.0,7.1926,7.2012,7.1926,7.2012,19200.0
2012-02-22 12:05:00,8.42,8.42,8.4,8.41,66300.0,7.2012,7.2012,7.1841,7.1926,66300.0
2012-02-22 12:10:00,8.41,8.42,8.39,8.41,62800.0,7.1926,7.2012,7.1755,7.1926,62800.0
2012-02-22 12:15:00,8.4,8.41,8.4,8.4,42800.0,7.1841,7.1926,7.1841,7.1841,42800.0
2012-02-22 12:20:00,8.41,8.42,8.4,8.4,54900.0,7.1926,7.2012,7.1841,7.1841,54900.0
2012-02-22 12:25:00,8.41,8.42,8.39,8.41,292600.0,7.1926,7.2012,7.1755,7.1926,292600.0
2012-02-22 12:30:00,8.41,8.41,8.39,8.39,81200.0,7.1926,7.1926,7.1755,7.1755,81200.0
2012-02-22 12:35:00,8.39,8.4,8.38,8.38,70700.0,7.1755,7.1841,7.167,7.167,70700.0
2012-02-22 12:40:00,8.38,8.38,8.34,8.35,197000.0,7.167,7.167,7.1328,7.1413,197000.0
2012-02-22 12:45:00,8.35,8.36,8.35,8.35,24300.0,7.1413,7.1499,7.1413,7.1413,24300.0
2012-02-22 12:50:00,8.36,8.36,8.34,8.35,104800.0,7.1499,7.1499,7.1328,7.1413,104800.0
2012-02-22 12:55:00,8.35,8.36,8.34,8.36,57300.0,7.1413,7.1499,7.1328,7.1499,57300.0
2012-02-22 13:00:00,8.36,8.37,8.35,8.37,125400.0,7.1499,7.1584,7.1413,7.1584,125400.0
2012-02-22 13:05:00,8.37,8.37,8.36,8.37,67300.0,7.1584,7.1584,7.1499,7.1584,67300.0
2012-02-22 13:10:00,8.37,8.4,8.37,8.38,303500.0,7.1584,7.1841,7.1584,7.167,303500.0
2012-02-22 13:15:00,8.38,8.42,8.38,8.42,163500.0,7.167,7.2012,7.167,7.2012,163500.0
2012-02-22 13:20:00,8.42,8.42,8.4,8.42,103000.0,7.2012,7.2012,7.1841,7.2012,103000.0
2012-02-22 13:25:00,8.42,8.43,8.42,8.43,71200.0,7.2012,7.2097,7.2012,7.2097,71200.0
2012-02-22 13:30:00,8.43,8.43,8.36,8.38,317300.0,7.2097,7.2097,7.1499,7.167,317300.0
2012-02-22 13:35:00,8.37,8.38,8.36,8.37,47000.0,7.1584,7.167,7.1499,7.1584,47000.0
2012-02-22 13:40:00,8.37,8.39,8.36,8.39,66200.0,7.1584,7.1755,7.1499,7.1755,66200.0
2012-02-22 13:45:00,8.38,8.4,8.38,8.39,39700.0,7.167,7.1841,7.167,7.1755,39700.0
2012-02-22 13:50:00,8.39,8.42,8.39,8.42,72700.0,7.1755,7.2012,7.1755,7.2012,72700.0
2012-02-22 13:55:00,8.42,8.43,8.4,8.41,114800.0,7.2012,7.2097,7.1841,7.1926,114800.0
2012-02-22 14:00:00,8.41,8.41,8.4,8.4,42500.0,7.1926,7.1926,7.1841,7.1841,42500.0
2012-02-22 14:05:00,8.41,8.42,8.37,8.38,239000.0,7.1926,7.2012,7.1584,7.167,239000.0
2012-02-22 14:10:00,8.38,8.38,8.36,8.37,97900.0,7.167,7.167,7.1499,7.1584,97900.0
2012-02-22 14:15:00,8.37,8.41,8.37,8.39,161400.0,7.1584,7.1926,7.1584,7.1755,161400.0
2012-02-22 14:20:00,8.38,8.39,8.35,8.35,135500.0,7.167,7.1755,7.1413,7.1413,135500.0
2012-02-22 14:25:00,8.36,8.36,8.35,8.36,24900.0,7.1499,7.1499,7.1413,7.1499,24900.0
2012-02-22 14:30:00,8.36,8.38,8.35,8.38,173100.0,7.1499,7.167,7.1413,7.167,173100.0
2012-02-22 14:35:00,8.38,8.38,8.33,8.35,430600.0,7.167,7.167,7.1242,7.1413,430600.0
2012-02-22 14:40:00,8.35,8.35,8.32,8.32,318300.0,7.1413,7.1413,7.1156,7.1156,318300.0
2012-02-22 14:45:00,8.32,8.32,8.29,8.3,237700.0,7.1156,7.1156,7.09,7.0985,237700.0
2012-02-22 14:50:00,8.29,8.31,8.29,8.3,71300.0,7.09,7.1071,7.09,7.0985,71300.0
2012-02-22 14:55:00,8.3,8.32,8.29,8.29,393300.0,7.0985,7.1156,7.09,7.09,393300.0
2012-02-22 15:00:00,8.29,8.34,8.29,8.34,241500.0,7.09,7.1328,7.09,7.1328,241500.0
2012-02-22 15:05:00,8.34,8.35,8.32,8.32,288500.0,7.1328,7.1413,7.1156,7.1156,288500.0
2012-02-22 15:10:00,8.33,8.36,8.32,8.36,247400.0,7.1242,7.1499,7.1156,7.1499,247400.0
2012-02-22 15:15:00,8.36,8.37,8.35,8.37,113000.0,7.1499,7.1584,7.1413,7.1584,113000.0
2012-02-22 15:20:00,8.37,8.37,8.36,8.37,87500.0,7.1584,7.1584,7.1499,7.1584,87500.0
2012-02-22 15:25:00,8.37,8.37,8.35,8.36,283900.0,7.1584,7.1584,7.1413,7.1499,283900.0
2012-02-22 15:30:00,8.36,8.36,8.35,8.36,82900.0,7.1499,7.1499,7.1413,7.1499,82900.0
2012-02-22 15:35:00,8.35,8.39,8.35,8.39,161400.0,7.1413,7.1755,7.1413,7.1755,161400.0
2012-02-22 15:40:00,8.39,8.39,8.35,8.36,220800.0,7.1755,7.1755,7.1413,7.1499,220800.0
2012-02-22 15:45:00,8.36,8.36,8.32,8.34,250400.0,7.1499,7.1499,7.1156,7.1328,250400.0
2012-02-22 15:50:00,8.34,8.34,8.3,8.3,280300.0,7.1328,7.1328,7.0985,7.0985,280300.0
2012-02-22 15:55:00,8.3,8.34,8.3,8.34,544200.0,7.0985,7.1328,7.0985,7.1328,544200.0
2012-02-23 09:30:00,8.34,8.39,8.31,8.32,196300.0,7.1328,7.1755,7.1071,7.1156,196300.0
2012-02-23 09:35:00,8.32,8.34,8.29,8.33,174800.0,7.1156,7.1328,7.09,7.1242,174800.0
2012-02-23 09:40:00,8.32,8.34,8.26,8.26,271000.0,7.1156,7.1328,7.0643,7.0643,271000.0
2012-02-23 09:45:00,8.26,8.31,8.23,8.28,280200.0,7.0643,7.1071,7.0387,7.0814,280200.0
2012-02-23 09:50:00,8.28,8.32,8.24,8.32,506000.0,7.0814,7.1156,7.0472,7.1156,506000.0
2012-02-23 09:55:00,8.32,8.37,8.32,8.34,183500.0,7.1156,7.1584,7.1156,7.1328,183500.0
2012-02-23 10:00:00,8.34,8.38,8.34,8.38,233800.0,7.1328,7.167,7.1328,7.167,233800.0
2012-02-23 10:05:00,8.38,8.45,8.37,8.45,211200.0,7.167,7.2268,7.1584,7.2268,211200.0
2012-02-23 10:10:00,8.45,8.47,8.43,8.46,132900.0,7.2268,7.2439,7.2097,7.2354,132900.0
2012-02-23 10:15:00,8.46,8.5,8.46,8.5,170200.0,7.2354,7.2696,7.2354,7.2696,170200.0
2012-02-23 10:20:00,8.5,8.5,8.45,8.49,155300.0,7.2696,7.2696,7.2268,7.261,155300.0
2012-02-23 10:25:00,8.49,8.54,8.49,8.53,162000.0,7.261,7.3038,7.261,7.2952,162000.0
2012-02-23 10:30:00,8.53,8.56,8.53,8.56,179100.0,7.2952,7.3209,7.2952,7.3209,179100.0
2012-02-23 10:35:00,8.56,8.58,8.53,8.55,232400.0,7.3209,7.338,7.2952,7.3124,232400.0
2012-02-23 10:40:00,8.55,8.56,8.54,8.55,145700.0,7.3124,7.3209,7.3038,7.3124,145700.0
2012-02-23 10:45:00,8.56,8.56,8.53,8.56,119500.0,7.3209,7.3209,7.2952,7.3209,119500.0
2012-02-23 10:50:00,8.56,8.61,8.55,8.6,87700.0,7.3209,7.3637,7.3124,7.3551,87700.0
2012-02-23 10:55:00,8.6,8.64,8.6,8.64,151700.0,7.3551,7.3893,7.3551,7.3893,151700.0
2012-02-23 11:00:00,8.65,8.65,8.63,8.63,94300.0,7.3979,7.3979,7.3808,7.3808,94300.0
2012-02-23 11:05:00,8.64,8.66,8.63,8.64,120700.0,7.3893,7.4064,7.3808,7.3893,120700.0
2012-02-23 11:10:00,8.65,8.68,8.64,8.67,139300.0,7.3979,7.4235,7.3893,7.415,139300.0
2012-02-23 11:15:00,8.67,8.68,8.63,8.64,117600.0,7.415,7.4235,7.3808,7.3893,117600.0
2012-02-23 11:20:00,8.64,8.66,8.62,8.62,181500.0,7.3893,7.4064,7.3722,7.3722,181500.0
2012-02-23 11:25:00,8.63,8.65,8.62,8.65,73800.0,7.3808,7.3979,7.3722,7.3979,73800.0
2012-02-23 11:30:00,8.65,8.66,8.64,8.64,75900.0,7.3979,7.4064,7.3893,7.3893,75900.0
2012-02-23 11:35:00,8.65,8.65,8.62,8.62,94800.0,7.3979,7.3979,7.3722,7.3722,94800.0
2012-02-23 11:40:00,8.63,8.64,8.62,8.63,114100.0,7.3808,7.3893,7.3722,7.3808,114100.0
2012-02-23 11:45:00,8.63,8.65,8.62,8.64,122300.0,7.3808,7.3979,7.3722,7.3893,122300.0
2012-02-23 11:50:00,8.64,8.65,8.63,8.64,49000.0,7.3893,7.3979,7.3808,7.3893,49000.0
2012-02-23 11:55:00,8.64,8.65,8.64,8.65,66100.0,7.3893,7.3979,7.3893,7.3979,66100.0
2012-02-23 12:00:00,8.64,8.65,8.63,8.63,69300.0,7.3893,7.3979,7.3808,7.3808,69300.0
2012-02-23 12:05:00,8.63,8.67,8.63,8.67,113400.0,7.3808,7.415,7.3808,7.415,113400.0
2012-02-23 12:10:00,8.66,8.68,8.66,8.66,48500.0,7.4064,7.4235,7.4064,7.4064,48500.0
2012-02-23 12:15:00,8.66,8.67,8.66,8.66,22500.0,7.4064,7.415,7.4064,7.4064,22500.0
2012-02-23 12:20:00,8.67,8.7,8.66,8.7,63400.0,7.415,7.4406,7.4064,7.4406,63400.0
2012-02-23 12:25:00,8.7,8.71,8.69,8.71,73600.0,7.4406,7.4492,7.4321,7.4492,73600.0
2012-02-23 12:30:00,8.71,8.72,8.68,8.68,99600.0,7.4492,7.4577,7.4235,7.4235,99600.0
2012-02-23 12:35:00,8.68,8.69,8.66,8.67,30500.0,7.4235,7.4321,7.4064,7.415,30500.0
2012-02-23 12:40:00,8.66,8.67,8.66,8.66,19000.0,7.4064,7.415,7.4064,7.4064,19000.0
2012-02-23 12:45:00,8.66,8.67,8.61,8.61,73200.0,7.4064,7.415,7.3637,7.3637,73200.0
2012-02-23 12:50:00,8.61,8.65,8.61,8.64,262600.0,7.3637,7.3979,7.3637,7.3893,262600.0
2012-02-23 12:55:00,8.63,8.65,8.62,8.64,36800.0,7.3808,7.3979,7.3722,7.3893,36800.0
2012-02-23 13:00:00,8.64,8.66,8.64,8.66,28900.0,7.3893,7.4064,7.3893,7.4064,28900.0
2012-02-23 13:05:00,8.66,8.66,8.65,8.66,23500.0,7.4064,7.4064,7.3979,7.4064,23500.0
2012-02-23 13:10:00,8.66,8.67,8.65,8.67,26700.0,7.4064,7.415,7.3979,7.415,26700.0
2012-02-23 13:15:00,8.67,8.68,8.66,8.67,23000.0,7.415,7.4235,7.4064,7.415,23000.0
2012-02-23 13:20:00,8.67,8.68,8.64,8.66,97100.0,7.415,7.4235,7.3893,7.4064,97100.0
2012-02-23 13:25:00,8.66,8.66,8.63,8.64,92200.0,7.4064,7.4064,7.3808,7.3893,92200.0
2012-02-23 13:30:00,8.63,8.64,8.62,8.62,159300.0,7.3808,7.3893,7.3722,7.3722,159300.0
2012-02-23 13:35:00,8.62,8.63,8.62,8.62,9700.0,7.3722,7.3808,7.3722,7.3722,9700.0
2012-02-23 13:40:00,8.63,8.67,8.63,8.65,233000.0,7.3808,7.415,7.3808,7.3979,233000.0
2012-02-23 13:45:00,8.65,8.67,8.65,8.67,48700.0,7.3979,7.415,7.3979,7.415,48700.0
2012-02-23 13:50:00,8.67,8.69,8.67,8.69,25500.0,7.415,7.4321,7.415,7.4321,25500.0
2012-02-23 13:55:00,8.69,8.7,8.66,8.69,142100.0,7.4321,7.4406,7.4064,7.4321,142100.0
2012-02-23 14:00:00,8.69,8.7,8.64,8.65,169000.0,7.4321,7.4406,7.3893,7.3979,169000.0
2012-02-23 14:05:00,8.66,8.68,8.64,8.66,76400.0,7.4064,7.4235,7.3893,7.4064,76400.0
2012-02-23 14:10:00,8.65,8.66,8.65,8.65,4700.0,7.3979,7.4064,7.3979,7.3979,4700.0
2012-02-23 14:15:00,8.66,8.67,8.65,8.67,19600.0,7.4064,7.415,7.3979,7.415,19600.0
2012-02-23 14:20:00,8.67,8.68,8.66,8.67,99400.0,7.415,7.4235,7.4064,7.415,99400.0
2012-02-23 14:25:00,8.67,8.69,8.67,8.69,34300.0,7.415,7.4321,7.415,7.4321,34300.0
2012-02-23 14:30:00,8.69,8.69,8.67,8.68,41400.0,7.4321,7.4321,7.415,7.4235,41400.0
2012-02-23 14:35:00,8.68,8.72,8.68,8.72,81200.0,7.4235,7.4577,7.4235,7.4577,81200.0
2012-02-23 14:40:00,8.71,8.72,8.68,8.68,281400.0,7.4492,7.4577,7.4235,7.4235,281400.0
2012-02-23 14:45:00,8.68,8.7,8.68,8.69,75800.0,7.4235,7.4406,7.4235,7.4321,75800.0
2012-02-23 14:50:00,8.69,8.7,8.69,8.7,35100.0,7.4321,7.4406,7.4321,7.4406,35100.0
2012-02-23 14:55:00,8.69,8.71,8.69,8.7,78400.0,7.4321,7.4492,7.4321,7.4406,78400.0
2012-02-23 15:00:00,8.7,8.71,8.69,8.69,94200.0,7.4406,7.4492,7.4321,7.4321,94200.0
2012-02-23 15:05:00,8.7,8.7,8.69,8.69,23800.0,7.4406,7.4406,7.4321,7.4321,23800.0
2012-02-23 15:10:00,8.69,8.72,8.69,8.72,78200.0,7.4321,7.4577,7.4321,7.4577,78200.0
2012-02-23 15:15:00,8.71,8.72,8.71,8.72,35400.0,7.4492,7.4577,7.4492,7.4577,35400.0
2012-02-23 15:20:00,8.71,8.72,8.71,8.71,215900.0,7.4492,7.4577,7.4492,7.4492,215900.0
2012-02-23 15:25:00,8.72,8.72,8.7,8.71,114100.0,7.4577,7.4577,7.4406,7.4492,114100.0
2012-02-23 15:30:00,8.71,8.73,8.7,8.72,335800.0,7.4492,7.4663,7.4406,7.4577,335800.0
2012-02-23 15:35:00,8.72,8.73,8.71,8.71,83300.0,7.4577,7.4663,7.4492,7.4492,83300.0
2012-02-23 15:40:00,8.71,8.72,8.68,8.7,373200.0,7.4492,7.4577,7.4235,7.4406,373200.0
2012-02-23 15:45:00,8.7,8.73,8.69,8.73,263100.0,7.4406,7.4663,7.4321,7.4663,263100.0
2012-02-23 15:50:00,8.72,8.74,8.72,8.73,274100.0,7.4577,7.4748,7.4577,7.4663,274100.0
2012-02-23 15:55:00,8.73,8.74,8.71,8.72,698000.0,7.4663,7.4748,7.4492,7.4577,698000.0
2012-02-24 09:30:00,8.81,8.83,8.8,8.82,197100.0,7.5347,7.5518,7.5262,7.5433,197100.0
2012-02-24 09:35:00,8.81,8.82,8.75,8.76,208200.0,7.5347,7.5433,7.4834,7.492,208200.0
2012-02-24 09:40:00,8.77,8.77,8.7,8.71,165500.0,7.5005,7.5005,7.4406,7.4492,165500.0
2012-02-24 09:45:00,8.71,8.76,8.7,8.73,134900.0,7.4492,7.492,7.4406,7.4663,134900.0
2012-02-24 09:50:00,8.73,8.79,8.73,8.79,81800.0,7.4663,7.5176,7.4663,7.5176,81800.0
2012-02-24 09:55:00,8.79,8.85,8.79,8.84,179300.0,7.5176,7.5689,7.5176,7.5604,179300.0
2012-02-24 10:00:00,8.84,8.87,8.74,8.75,407500.0,7.5604,7.586,7.4748,7.4834,407500.0
2012-02-24 10:05:00,8.76,8.77,8.69,8.7,183700.0,7.492,7.5005,7.4321,7.4406,183700.0
2012-02-24 10:10:00,8.7,8.71,8.61,8.62,298700.0,7.4406,7.4492,7.3637,7.3722,298700.0
2012-02-24 10:15:00,8.62,8.64,8.6,8.61,177700.0,7.3722,7.3893,7.3551,7.3637,177700.0
2012-02-24 10:20:00,8.6,8.6,8.54,8.56,179900.0,7.3551,7.3551,7.3038,7.3209,179900.0
2012-02-24 10:25:00,8.56,8.58,8.55,8.57,96800.0,7.3209,7.338,7.3124,7.3295,96800.0
2012-02-24 10:30:00,8.58,8.62,8.56,8.61,219700.0,7.338,7.3722,7.3209,7.3637,219700.0
2012-02-24 10:35:00,8.62,8.64,8.61,8.64,121600.0,7.3722,7.3893,7.3637,7.3893,121600.0
2012-02-24 10:40:00,8.63,8.68,8.63,8.67,64600.0,7.3808,7.4235,7.3808,7.415,64600.0
2012-02-24 10:45:00,8.67,8.68,8.65,8.66,100800.0,7.415,7.4235,7.3979,7.4064,100800.0
2012-02-24 10:50:00,8.67,8.69,8.63,8.65,212300.0,7.415,7.4321,7.3808,7.3979,212300.0
2012-02-24 10:55:00,8.64,8.66,8.63,8.64,131300.0,7.3893,7.4064,7.3808,7.3893,131300.0
2012-02-24 11:00:00,8.63,8.74,8.63,8.71,476500.0,7.3808,7.4748,7.3808,7.4492,476500.0
2012-02-24 11:05:00,8.71,8.73,8.71,8.71,138400.0,7.4492,7.4663,7.4492,7.4492,138400.0
2012-02-24 11:10:00,8.71,8.72,8.7,8.71,33900.0,7.4492,7.4577,7.4406,7.4492,33900.0
2012-02-24 11:15:00,8.71,8.73,8.71,8.72,41400.0,7.4492,7.4663,7.4492,7.4577,41400.0
2012-02-24 11:20:00,8.72,8.74,8.71,8.72,116400.0,7.4577,7.4748,7.4492,7.4577,116400.0
2012-02-24 11:25:00,8.72,8.72,8.7,8.72,48900.0,7.4577,7.4577,7.4406,7.4577,48900.0
2012-02-24 11:30:00,8.71,8.72,8.7,8.71,53300.0,7.4492,7.4577,7.4406,7.4492,53300.0
2012-02-24 11:35:00,8.71,8.71,8.7,8.71,4500.0,7.4492,7.4492,7.4406,7.4492,4500.0
2012-02-24 11:40:00,8.7,8.73,8.7,8.72,64100.0,7.4406,7.4663,7.4406,7.4577,64100.0
2012-02-24 11:45:00,8.73,8.73,8.72,8.73,12900.0,7.4663,7.4663,7.4577,7.4663,12900.0
2012-02-24 11:50:00,8.72,8.74,8.72,8.73,23500.0,7.4577,7.4748,7.4577,7.4663,23500.0
2012-02-24 11:55:00,8.74,8.74,8.72,8.73,30200.0,7.4748,7.4748,7.4577,7.4663,30200.0
2012-02-24 12:00:00,8.73,8.77,8.73,8.76,124000.0,7.4663,7.5005,7.4663,7.492,124000.0
2012-02-24 12:05:00,8.76,8.77,8.76,8.77,37900.0,7.492,7.5005,7.492,7.5005,37900.0
2012-02-24 12:10:00,8.76,8.77,8.75,8.76,49300.0,7.492,7.5005,7.4834,7.492,49300.0
2012-02-24 12:15:00,8.75,8.79,8.75,8.79,87500.0,7.4834,7.5176,7.4834,7.5176,87500.0
2012-02-24 12:20:00,8.79,8.79,8.77,8.78,136400.0,7.5176,7.5176,7.5005,7.5091,136400.0
2012-02-24 12:25:00,8.78,8.78,8.77,8.78,46600.0,7.5091,7.5091,7.5005,7.5091,46600.0
2012-02-24 12:30:00,8.77,8.78,8.74,8.74,71300.0,7.5005,7.5091,7.4748,7.4748,71300.0
2012-02-24 12:35:00,8.75,8.75,8.72,8.72,30700.0,7.4834,7.4834,7.4577,7.4577,30700.0
2012-02-24 12:40:00,8.72,8.74,8.72,8.73,34900.0,7.4577,7.4748,7.4577,7.4663,34900.0
2012-02-24 12:45:00,8.72,8.73,8.72,8.73,25400.0,7.4577,7.4663,7.4577,7.4663,25400.0
2012-02-24 12:50:00,8.72,8.72,8.72,8.72,4300.0,7.4577,7.4577,7.4577,7.4577,4300.0
2012-02-24 12:55:00,8.72,8.72,8.7,8.7,25800.0,7.4577,7.4577,7.4406,7.4406,25800.0
2012-02-24 13:00:00,8.7,8.73,8.7,8.71,56300.0,7.4406,7.4663,7.4406,7.4492,56300.0
2012-02-24 13:05:00,8.72,8.72,8.71,8.71,25000.0,7.4577,7.4577,7.4492,7.4492,25000.0
2012-02-24 13:10:00,8.71,8.73,8.71,8.71,34500.0,7.4492,7.4663,7.4492,7.4492,34500.0
2012-02-24 13:15:00,8.71,8.71,8.7,8.71,67800.0,7.4492,7.4492,7.4406,7.4492,67800.0
2012-02-24 13:20:00,8.71,8.72,8.71,8.71,3000.0,7.4492,7.4577,7.4492,7.4492,3000.0
2012-02-24 13:25:00,8.71,8.72,8.69,8.69,82100.0,7.4492,7.4577,7.4321,7.4321,82100.0
2012-02-24 13:30:00,8.69,8.7,8.64,8.66,157700.0,7.4321,7.4406,7.3893,7.4064,157700.0
2012-02-24 13:35:00,8.65,8.66,8.65,8.65,24700.0,7.3979,7.4064,7.3979,7.3979,24700.0
2012-02-24 13:40:00,8.65,8.66,8.64,8.64,44100.0,7.3979,7.4064,7.3893,7.3893,44100.0
2012-02-24 13:45:00,8.64,8.65,8.62,8.62,59500.0,7.3893,7.3979,7.3722,7.3722,59500.0
2012-02-24 13:50:00,8.63,8.65,8.63,8.65,52800.0,7.3808,7.3979,7.3808,7.3979,52800.0
2012-02-24 13:55:00,8.64,8.66,8.64,8.65,64800.0,7.3893,7.4064,7.3893,7.3979,64800.0
2012-02-24 14:00:00,8.65,8.66,8.64,8.65,46300.0,7.3979,7.4064,7.3893,7.3979,46300.0
2012-02-24 14:05:00,8.65,8.66,8.64,8.66,26600.0,7.3979,7.4064,7.3893,7.4064,26600.0
2012-02-24 14:10:00,8.66,8.66,8.65,8.66,5600.0,7.4064,7.4064,7.3979,7.4064,5600.0
2012-02-24 14:15:00,8.65,8.66,8.64,8.64,41600.0,7.3979,7.4064,7.3893,7.3893,41600.0
2012-02-24 14:20:00,8.64,8.65,8.63,8.63,74500.0,7.3893,7.3979,7.3808,7.3808,74500.0
2012-02-24 14:25:00,8.63,8.63,8.6,8.6,78200.0,7.3808,7.3808,7.3551,7.3551,78200.0
2012-02-24 14:30:00,8.6,8.6,8.58,8.58,92300.0,7.3551,7.3551,7.338,7.338,92300.0
2012-02-24 14:35:00,8.58,8.59,8.57,8.59,104500.0,7.338,7.3466,7.3295,7.3466,104500.0
2012-02-24 14:40:00,8.59,8.59,8.57,8.58,125400.0,7.3466,7.3466,7.3295,7.338,125400.0
2012-02-24 14:45:00,8.57,8.58,8.56,8.57,109800.0,7.3295,7.338,7.3209,7.3295,109800.0
2012-02-24 14:50:00,8.58,8.58,8.55,8.56,71800.0,7.338,7.338,7.3124,7.3209,71800.0
2012-02-24 14:55:00,8.56,8.56,8.54,8.55,291700.0,7.3209,7.3209,7.3038,7.3124,291700.0
2012-02-24 15:00:00,8.55,8.56,8.53,8.53,129400.0,7.3124,7.3209,7.2952,7.2952,129400.0
2012-02-24 15:05:00,8.54,8.55,8.54,8.54,171100.0,7.3038,7.3124,7.3038,7.3038,171100.0
2012-02-24 15:10:00,8.54,8.55,8.52,8.52,117500.0,7.3038,7.3124,7.2867,7.2867,117500.0
2012-02-24 15:15:00,8.52,8.53,8.5,8.51,153900.0,7.2867,7.2952,7.2696,7.2781,153900.0
2012-02-24 15:20:00,8.51,8.53,8.51,8.53,127600.0,7.2781,7.2952,7.2781,7.2952,127600.0
2012-02-24 15:25:00,8.52,8.53,8.5,8.5,89200.0,7.2867,7.2952,7.2696,7.2696,89200.0
2012-02-24 15:30:00,8.5,8.51,8.48,8.49,129900.0,7.2696,7.2781,7.2525,7.261,129900.0
2012-02-24 15:35:00,8.49,8.5,8.48,8.48,127600.0,7.261,7.2696,7.2525,7.2525,127600.0
2012-02-24 15:40:00,8.48,8.49,8.47,8.48,223300.0,7.2525,7.261,7.2439,7.2525,223300.0
2012-02-24 15:45:00,8.48,8.49,8.45,8.47,437800.0,7.2525,7.261,7.2268,7.2439,437800.0
2012-02-24 15:50:00,8.48,8.48,8.47,8.47,188900.0,7.2525,7.2525,7.2439,7.2439,188900.0
2012-02-24 15:55:00,8.47,8.49,8.46,8.48,499500.0,7.2439,7.261,7.2354,7.2525,499500.0
2012-02-27 09:30:00,8.37,8.4,8.32,8.37,157600.0,7.1584,7.1841,7.1156,7.1584,157600.0
2012-02-27 09:35:00,8.37,8.49,8.37,8.48,227700.0,7.1584,7.261,7.1584,7.2525,227700.0
2012-02-27 09:40:00,8.49,8.49,8.39,8.44,199700.0,7.261,7.261,7.1755,7.2183,199700.0
2012-02-27 09:45:00,8.44,8.45,8.43,8.45,165700.0,7.2183,7.2268,7.2097,7.2268,165700.0
2012-02-27 09:50:00,8.44,8.51,8.44,8.51,151800.0,7.2183,7.2781,7.2183,7.2781,151800.0
2012-02-27 09:55:00,8.51,8.58,8.51,8.52,347800.0,7.2781,7.338,7.2781,7.2867,347800.0
2012-02-27 10:00:00,8.53,8.62,8.52,8.6,543000.0,7.2952,7.3722,7.2867,7.3551,543000.0
2012-02-27 10:05:00,8.6,8.61,8.51,8.52,369800.0,7.3551,7.3637,7.2781,7.2867,369800.0
2012-02-27 10:10:00,8.53,8.58,8.53,8.55,336100.0,7.2952,7.338,7.2952,7.3124,336100.0
2012-02-27 10:15:00,8.55,8.56,8.53,8.55,251600.0,7.3124,7.3209,7.2952,7.3124,251600.0
2012-02-27 10:20:00,8.55,8.55,8.52,8.54,79800.0,7.3124,7.3124,7.2867,7.3038,79800.0
2012-02-27 10:25:00,8.54,8.55,8.5,8.52,120100.0,7.3038,7.3124,7.2696,7.2867,120100.0
2012-02-27 10:30:00,8.53,8.54,8.51,8.52,113100.0,7.2952,7.3038,7.2781,7.2867,113100.0
2012-02-27 10:35:00,8.52,8.55,8.51,8.54,42600.0,7.2867,7.3124,7.2781,7.3038,42600.0
2012-02-27 10:40:00,8.54,8.59,8.54,8.58,147100.0,7.3038,7.3466,7.3038,7.338,147100.0
2012-02-27 10:45:00,8.58,8.6,8.55,8.56,144800.0,7.338,7.3551,7.3124,7.3209,144800.0
2012-02-27 10:50:00,8.55,8.56,8.53,8.53,120400.0,7.3124,7.3209,7.2952,7.2952,120400.0
2012-02-27 10:55:00,8.53,8.56,8.53,8.54,140600.0,7.2952,7.3209,7.2952,7.3038,140600.0
2012-02-27 11:00:00,8.55,8.57,8.55,8.55,141600.0,7.3124,7.3295,7.3124,7.3124,141600.0
2012-02-27 11:05:00,8.55,8.58,8.55,8.57,91700.0,7.3124,7.338,7.3124,7.3295,91700.0
2012-02-27 11:10:00,8.57,8.58,8.55,8.56,77800.0,7.3295,7.338,7.3124,7.3209,77800.0
2012-02-27 11:15:00,8.56,8.58,8.54,8.55,109500.0,7.3209,7.338,7.3038,7.3124,109500.0
2012-02-27 11:20:00,8.56,8.59,8.55,8.59,297000.0,7.3209,7.3466,7.3124,7.3466,297000.0
2012-02-27 11:25:00,8.58,8.58,8.5,8.57,339300.0,7.338,7.338,7.2696,7.3295,339300.0
2012-02-27 11:30:00,8.57,8.57,8.53,8.54,293300.0,7.3295,7.3295,7.2952,7.3038,293300.0
2012-02-27 11:35:00,8.55,8.58,8.54,8.56,569300.0,7.3124,7.338,7.3038,7.3209,569300.0
2012-02-27 11:40:00,8.56,8.62,8.56,8.57,299700.0,7.3209,7.3722,7.3209,7.3295,299700.0
2012-02-27 11:45:00,8.58,8.59,8.56,8.59,124000.0,7.338,7.3466,7.3209,7.3466,124000.0
2012-02-27 11:50:00,8.59,8.59,8.58,8.58,12100.0,7.3466,7.3466,7.338,7.338,12100.0
2012-02-27 11:55:00,8.58,8.61,8.57,8.58,235300.0,7.338,7.3637,7.3295,7.338,235300.0
2012-02-27 12:00:00,8.58,8.62,8.58,8.6,123000.0,7.338,7.3722,7.338,7.3551,123000.0
2012-02-27 12:05:00,8.61,8.62,8.59,8.59,102300.0,7.3637,7.3722,7.3466,7.3466,102300.0
2012-02-27 12:10:00,8.6,8.6,8.58,8.58,31600.0,7.3551,7.3551,7.338,7.338,31600.0
2012-02-27 12:15:00,8.58,8.59,8.56,8.56,74700.0,7.338,7.3466,7.3209,7.3209,74700.0
2012-02-27 12:20:00,8.56,8.56,8.54,8.54,88000.0,7.3209,7.3209,7.3038,7.3038,88000.0
2012-02-27 12:25:00,8.54,8.57,8.54,8.56,68900.0,7.3038,7.3295,7.3038,7.3209,68900.0
2012-02-27 12:30:00,8.56,8.56,8.53,8.53,138100.0,7.3209,7.3209,7.2952,7.2952,138100.0
2012-02-27 12:35:00,8.54,8.58,8.53,8.57,299700.0,7.3038,7.338,7.2952,7.3295,299700.0
2012-02-27 12:40:00,8.58,8.61,8.57,8.61,77400.0,7.338,7.3637,7.3295,7.3637,77400.0
2012-02-27 12:45:00,8.61,8.65,8.6,8.64,59500.0,7.3637,7.3979,7.3551,7.3893,59500.0
2012-02-27 12:50:00,8.65,8.69,8.63,8.63,119300.0,7.3979,7.4321,7.3808,7.3808,119300.0
2012-02-27 12:55:00,8.63,8.64,8.56,8.58,151400.0,7.3808,7.3893,7.3209,7.338,151400.0
2012-02-27 13:00:00,8.59,8.59,8.55,8.55,52900.0,7.3466,7.3466,7.3124,7.3124,52900.0
2012-02-27 13:05:00,8.55,8.56,8.54,8.55,25200.0,7.3124,7.3209,7.3038,7.3124,25200.0
2012-02-27 13:10:00,8.56,8.57,8.55,8.57,24200.0,7.3209,7.3295,7.3124,7.3295,24200.0
2012-02-27 13:15:00,8.56,8.59,8.56,8.58,53100.0,7.3209,7.3466,7.3209,7.338,53100.0
2012-02-27 13:20:00,8.59,8.6,8.58,8.6,27800.0,7.3466,7.3551,7.338,7.3551,27800.0
2012-02-27 13:25:00,8.6,8.6,8.57,8.57,55400.0,7.3551,7.3551,7.3295,7.3295,55400.0
2012-02-27 13:30:00,8.58,8.58,8.57,8.58,17200.0,7.338,7.338,7.3295,7.338,17200.0
2012-02-27 13:35:00,8.58,8.6,8.57,8.6,37200.0,7.338,7.3551,7.3295,7.3551,37200.0
2012-02-27 13:40:00,8.6,8.61,8.59,8.61,59400.0,7.3551,7.3637,7.3466,7.3637,59400.0
2012-02-27 13:45:00,8.61,8.61,8.57,8.57,44000.0,7.3637,7.3637,7.3295,7.3295,44000.0
2012-02-27 13:50:00,8.58,8.59,8.55,8.55,111400.0,7.338,7.3466,7.3124,7.3124,111400.0
2012-02-27 13:55:00,8.55,8.56,8.54,8.56,33500.0,7.3124,7.3209,7.3038,7.3209,33500.0
2012-02-27 14:00:00,8.56,8.59,8.55,8.59,46800.0,7.3209,7.3466,7.3124,7.3466,46800.0
2012-02-27 14:05:00,8.59,8.6,8.58,8.58,58500.0,7.3466,7.3551,7.338,7.338,58500.0
2012-02-27 14:10:00,8.59,8.6,8.58,8.6,27800.0,7.3466,7.3551,7.338,7.3551,27800.0
2012-02-27 14:15:00,8.59,8.6,8.58,8.58,21100.0,7.3466,7.3551,7.338,7.338,21100.0
2012-02-27 14:20:00,8.58,8.59,8.57,8.58,35000.0,7.338,7.3466,7.3295,7.338,35000.0
2012-02-27 14:25:00,8.58,8.6,8.58,8.59,37400.0,7.338,7.3551,7.338,7.3466,37400.0
2012-02-27 14:30:00,8.6,8.6,8.58,8.58,58000.0,7.3551,7.3551,7.338,7.338,58000.0
2012-02-27 14:35:00,8.59,8.6,8.56,8.57,96000.0,7.3466,7.3551,7.3209,7.3295,96000.0
2012-02-27 14:40:00,8.57,8.58,8.56,8.57,152900.0,7.3295,7.338,7.3209,7.3295,152900.0
2012-02-27 14:45:00,8.57,8.57,8.54,8.56,78300.0,7.3295,7.3295,7.3038,7.3209,78300.0
2012-02-27 14:50:00,8.57,8.57,8.54,8.56,35000.0,7.3295,7.3295,7.3038,7.3209,35000.0
2012-02-27 14:55:00,8.55,8.56,8.55,8.55,28500.0,7.3124,7.3209,7.3124,7.3124,28500.0
2012-02-27 15:00:00,8.56,8.61,8.55,8.6,194700.0,7.3209,7.3637,7.3124,7.3551,194700.0
2012-02-27 15:05:00,8.59,8.59,8.57,8.58,58800.0,7.3466,7.3466,7.3295,7.338,58800.0
2012-02-27 15:10:00,8.58,8.59,8.53,8.55,287000.0,7.338,7.3466,7.2952,7.3124,287000.0
2012-02-27 15:15:00,8.54,8.55,8.51,8.54,239800.0,7.3038,7.3124,7.2781,7.3038,239800.0
2012-02-27 15:20:00,8.54,8.54,8.51,8.52,249300.0,7.3038,7.3038,7.2781,7.2867,249300.0
2012-02-27 15:25:00,8.52,8.55,8.51,8.54,111700.0,7.2867,7.3124,7.2781,7.3038,111700.0
2012-02-27 15:30:00,8.54,8.57,8.54,8.54,208300.0,7.3038,7.3295,7.3038,7.3038,208300.0
2012-02-27 15:35:00,8.55,8.57,8.54,8.57,79500.0,7.3124,7.3295,7.3038,7.3295,79500.0
2012-02-27 15:40:00,8.57,8.59,8.56,8.56,113700.0,7.3295,7.3466,7.3209,7.3209,113700.0
2012-02-27 15:45:00,8.56,8.57,8.55,8.56,143400.0,7.3209,7.3295,7.3124,7.3209,143400.0
2012-02-27 15:50:00,8.57,8.58,8.52,8.53,500600.0,7.3295,7.338,7.2867,7.2952,500600.0
2012-02-27 15:55:00,8.53,8.55,8.52,8.53,347300.0,7.2952,7.3124,7.2867,7.2952,347300.0
2012-02-28 09:30:00,8.5,8.53,8.42,8.46,122800.0,7.2696,7.2952,7.2012,7.2354,122800.0
2012-02-28 09:35:00,8.47,8.5,8.43,8.47,63300.0,7.2439,7.2696,7.2097,7.2439,63300.0
2012-02-28 09:40:00,8.47,8.48,8.37,8.37,91900.0,7.2439,7.2525,7.1584,7.1584,91900.0
2012-02-28 09:45:00,8.37,8.47,8.37,8.43,106000.0,7.1584,7.2439,7.1584,7.2097,106000.0
2012-02-28 09:50:00,8.43,8.49,8.42,8.44,63200.0,7.2097,7.261,7.2012,7.2183,63200.0
2012-02-28 09:55:00,8.44,8.45,8.38,8.43,146000.0,7.2183,7.2268,7.167,7.2097,146000.0
2012-02-28 10:00:00,8.43,8.47,8.42,8.43,135100.0,7.2097,7.2439,7.2012,7.2097,135100.0
2012-02-28 10:05:00,8.43,8.44,8.36,8.37,172200.0,7.2097,7.2183,7.1499,7.1584,172200.0
2012-02-28 10:10:00,8.37,8.39,8.35,8.36,142200.0,7.1584,7.1755,7.1413,7.1499,142200.0
2012-02-28 10:15:00,8.37,8.39,8.35,8.39,125100.0,7.1584,7.1755,7.1413,7.1755,125100.0
2012-02-28 10:20:00,8.4,8.42,8.38,8.39,107500.0,7.1841,7.2012,7.167,7.1755,107500.0
2012-02-28 10:25:00,8.38,8.41,8.38,8.41,57200.0,7.167,7.1926,7.167,7.1926,57200.0
2012-02-28 10:30:00,8.4,8.45,8.4,8.43,153200.0,7.1841,7.2268,7.1841,7.2097,153200.0
2012-02-28 10:35:00,8.43,8.43,8.39,8.42,96300.0,7.2097,7.2097,7.1755,7.2012,96300.0
2012-02-28 10:40:00,8.41,8.43,8.39,8.42,81200.0,7.1926,7.2097,7.1755,7.2012,81200.0
2012-02-28 10:45:00,8.42,8.44,8.41,8.42,78200.0,7.2012,7.2183,7.1926,7.2012,78200.0
2012-02-28 10:50:00,8.41,8.43,8.38,8.39,57000.0,7.1926,7.2097,7.167,7.1755,57000.0
2012-02-28 10:55:00,8.39,8.41,8.38,8.41,19000.0,7.1755,7.1926,7.167,7.1926,19000.0
2012-02-28 11:00:00,8.4,8.44,8.4,8.42,252100.0,7.1841,7.2183,7.1841,7.2012,252100.0
2012-02-28 11:05:00,8.42,8.46,8.42,8.46,284900.0,7.2012,7.2354,7.2012,7.2354,284900.0
2012-02-28 11:10:00,8.46,8.48,8.45,8.46,88000.0,7.2354,7.2525,7.2268,7.2354,88000.0
2012-02-28 11:15:00,8.46,8.46,8.43,8.44,66500.0,7.2354,7.2354,7.2097,7.2183,66500.0
2012-02-28 11:20:00,8.44,8.46,8.44,8.46,41800.0,7.2183,7.2354,7.2183,7.2354,41800.0
2012-02-28 11:25:00,8.46,8.47,8.43,8.43,59800.0,7.2354,7.2439,7.2097,7.2097,59800.0
2012-02-28 11:30:00,8.44,8.45,8.43,8.44,40900.0,7.2183,7.2268,7.2097,7.2183,40900.0
2012-02-28 11:35:00,8.44,8.45,8.43,8.44,72300.0,7.2183,7.2268,7.2097,7.2183,72300.0
2012-02-28 11:40:00,8.43,8.45,8.42,8.45,75500.0,7.2097,7.2268,7.2012,7.2268,75500.0
2012-02-28 11:45:00,8.45,8.46,8.45,8.46,52600.0,7.2268,7.2354,7.2268,7.2354,52600.0
2012-02-28 11:50:00,8.46,8.46,8.43,8.45,46900.0,7.2354,7.2354,7.2097,7.2268,46900.0
2012-02-28 11:55:00,8.45,8.48,8.44,8.47,75600.0,7.2268,7.2525,7.2183,7.2439,75600.0
2012-02-28 12:00:00,8.47,8.48,8.45,8.47,82800.0,7.2439,7.2525,7.2268,7.2439,82800.0
2012-02-28 12:05:00,8.46,8.47,8.41,8.41,63700.0,7.2354,7.2439,7.1926,7.1926,63700.0
2012-02-28 12:10:00,8.41,8.42,8.4,8.41,56500.0,7.1926,7.2012,7.1841,7.1926,56500.0
2012-02-28 12:15:00,8.41,8.42,8.4,8.41,53700.0,7.1926,7.2012,7.1841,7.1926,53700.0
2012-02-28 12:20:00,8.41,8.41,8.4,8.41,58100.0,7.1926,7.1926,7.1841,7.1926,58100.0
2012-02-28 12:25:00,8.41,8.42,8.38,8.39,101500.0,7.1926,7.2012,7.167,7.1755,101500.0
2012-02-28 12:30:00,8.39,8.4,8.38,8.39,56600.0,7.1755,7.1841,7.167,7.1755,56600.0
2012-02-28 12:35:00,8.39,8.4,8.39,8.39,39200.0,7.1755,7.1841,7.1755,7.1755,39200.0
2012-02-28 12:40:00,8.39,8.4,8.39,8.39,53800.0,7.1755,7.1841,7.1755,7.1755,53800.0
2012-02-28 12:45:00,8.4,8.42,8.39,8.4,63200.0,7.1841,7.2012,7.1755,7.1841,63200.0
2012-02-28 12:50:00,8.4,8.43,8.39,8.42,40500.0,7.1841,7.2097,7.1755,7.2012,40500.0
2012-02-28 12:55:00,8.43,8.43,8.39,8.39,41200.0,7.2097,7.2097,7.1755,7.1755,41200.0
2012-02-28 13:00:00,8.39,8.41,8.39,8.39,27800.0,7.1755,7.1926,7.1755,7.1755,27800.0
2012-02-28 13:05:00,8.4,8.41,8.38,8.39,54700.0,7.1841,7.1926,7.167,7.1755,54700.0
2012-02-28 13:10:00,8.38,8.39,8.36,8.37,140700.0,7.167,7.1755,7.1499,7.1584,140700.0
2012-02-28 13:15:00,8.36,8.38,8.35,8.35,29300.0,7.1499,7.167,7.1413,7.1413,29300.0
2012-02-28 13:20:00,8.36,8.37,8.34,8.36,85700.0,7.1499,7.1584,7.1328,7.1499,85700.0
2012-02-28 13:25:00,8.36,8.38,8.36,8.37,46200.0,7.1499,7.167,7.1499,7.1584,46200.0
2012-02-28 13:30:00,8.38,8.38,8.36,8.38,52800.0,7.167,7.167,7.1499,7.167,52800.0
2012-02-28 13:35:00,8.38,8.38,8.36,8.38,63700.0,7.167,7.167,7.1499,7.167,63700.0
2012-02-28 13:40:00,8.38,8.38,8.37,8.37,6400.0,7.167,7.167,7.1584,7.1584,6400.0
2012-02-28 13:45:00,8.38,8.38,8.34,8.35,54900.0,7.167,7.167,7.1328,7.1413,54900.0
2012-02-28 13:50:00,8.35,8.38,8.34,8.35,131300.0,7.1413,7.167,7.1328,7.1413,131300.0
2012-02-28 13:55:00,8.35,8.37,8.35,8.36,49300.0,7.1413,7.1584,7.1413,7.1499,49300.0
2012-02-28 14:00:00,8.36,8.37,8.35,8.35,70300.0,7.1499,7.1584,7.1413,7.1413,70300.0
2012-02-28 14:05:00,8.36,8.36,8.35,8.35,14500.0,7.1499,7.1499,7.1413,7.1413,14500.0
2012-02-28 14:10:00,8.36,8.36,8.33,8.33,100900.0,7.1499,7.1499,7.1242,7.1242,100900.0
2012-02-28 14:15:00,8.33,8.34,8.31,8.31,41400.0,7.1242,7.1328,7.1071,7.1071,41400.0
2012-02-28 14:20:00,8.31,8.32,8.3,8.31,139700.0,7.1071,7.1156,7.0985,7.1071,139700.0
2012-02-28 14:25:00,8.31,8.32,8.29,8.3,239500.0,7.1071,7.1156,7.09,7.0985,239500.0
2012-02-28 14:30:00,8.3,8.34,8.29,8.34,314000.0,7.0985,7.1328,7.09,7.1328,314000.0
2012-02-28 14:35:00,8.34,8.35,8.3,8.32,261000.0,7.1328,7.1413,7.0985,7.1156,261000.0
2012-02-28 14:40:00,8.33,8.34,8.31,8.34,61600.0,7.1242,7.1328,7.1071,7.1328,61600.0
2012-02-28 14:45:00,8.34,8.35,8.33,8.34,47300.0,7.1328,7.1413,7.1242,7.1328,47300.0
2012-02-28 14:50:00,8.34,8.36,8.34,8.36,44700.0,7.1328,7.1499,7.1328,7.1499,44700.0
2012-02-28 14:55:00,8.35,8.36,8.33,8.34,41600.0,7.1413,7.1499,7.1242,7.1328,41600.0
2012-02-28 15:00:00,8.34,8.34,8.31,8.32,72000.0,7.1328,7.1328,7.1071,7.1156,72000.0
2012-02-28 15:05:00,8.31,8.32,8.29,8.3,77100.0,7.1071,7.1156,7.09,7.0985,77100.0
2012-02-28 15:10:00,8.3,8.31,8.28,8.3,74900.0,7.0985,7.1071,7.0814,7.0985,74900.0
2012-02-28 15:15:00,8.31,8.33,8.3,8.32,125600.0,7.1071,7.1242,7.0985,7.1156,125600.0
2012-02-28 15:20:00,8.32,8.33,8.31,8.31,51700.0,7.1156,7.1242,7.1071,7.1071,51700.0
2012-02-28 15:25:00,8.32,8.32,8.3,8.31,109300.0,7.1156,7.1156,7.0985,7.1071,109300.0
2012-02-28 15:30:00,8.31,8.32,8.28,8.28,80000.0,7.1071,7.1156,7.0814,7.0814,80000.0
2012-02-28 15:35:00,8.28,8.29,8.26,8.27,186600.0,7.0814,7.09,7.0643,7.0729,186600.0
2012-02-28 15:40:00,8.27,8.3,8.26,8.29,170400.0,7.0729,7.0985,7.0643,7.09,170400.0
2012-02-28 15:45:00,8.29,8.31,8.29,8.31,287600.0,7.09,7.1071,7.09,7.1071,287600.0
2012-02-28 15:50:00,8.31,8.32,8.29,8.31,340900.0,7.1071,7.1156,7.09,7.1071,340900.0
2012-02-28 15:55:00,8.31,8.31,8.29,8.29,297000.0,7.1071,7.1071,7.09,7.09,297000.0
2012-02-29 09:30:00,8.29,8.44,8.29,8.38,184100.0,7.09,7.2183,7.09,7.167,184100.0
2012-02-29 09:35:00,8.39,8.46,8.39,8.45,158800.0,7.1755,7.2354,7.1755,7.2268,158800.0
2012-02-29 09:40:00,8.46,8.55,8.45,8.54,211400.0,7.2354,7.3124,7.2268,7.3038,211400.0
2012-02-29 09:45:00,8.55,8.65,8.54,8.64,279800.0,7.3124,7.3979,7.3038,7.3893,279800.0
2012-02-29 09:50:00,8.64,8.66,8.6,8.62,854300.0,7.3893,7.4064,7.3551,7.3722,854300.0
2012-02-29 09:55:00,8.62,8.69,8.62,8.69,209800.0,7.3722,7.4321,7.3722,7.4321,209800.0
2012-02-29 10:00:00,8.69,8.73,8.66,8.68,252200.0,7.4321,7.4663,7.4064,7.4235,252200.0
2012-02-29 10:05:00,8.68,8.69,8.65,8.69,245100.0,7.4235,7.4321,7.3979,7.4321,245100.0
2012-02-29 10:10:00,8.69,8.71,8.68,8.7,128300.0,7.4321,7.4492,7.4235,7.4406,128300.0
2012-02-29 10:15:00,8.7,8.75,8.7,8.74,205500.0,7.4406,7.4834,7.4406,7.4748,205500.0
2012-02-29 10:20:00,8.74,8.74,8.63,8.64,247600.0,7.4748,7.4748,7.3808,7.3893,247600.0
2012-02-29 10:25:00,8.64,8.65,8.61,8.64,123200.0,7.3893,7.3979,7.3637,7.3893,123200.0
2012-02-29 10:30:00,8.63,8.64,8.61,8.64,116600.0,7.3808,7.3893,7.3637,7.3893,116600.0
2012-02-29 10:35:00,8.64,8.66,8.63,8.64,286100.0,7.3893,7.4064,7.3808,7.3893,286100.0
2012-02-29 10:40:00,8.63,8.63,8.59,8.63,142800.0,7.3808,7.3808,7.3466,7.3808,142800.0
2012-02-29 10:45:00,8.63,8.63,8.53,8.56,433500.0,7.3808,7.3808,7.2952,7.3209,433500.0
2012-02-29 10:50:00,8.56,8.61,8.53,8.6,240500.0,7.3209,7.3637,7.2952,7.3551,240500.0
2012-02-29 10:55:00,8.61,8.68,8.59,8.68,179200.0,7.3637,7.4235,7.3466,7.4235,179200.0
2012-02-29 11:00:00,8.68,8.68,8.62,8.63,197500.0,7.4235,7.4235,7.3722,7.3808,197500.0
2012-02-29 11:05:00,8.63,8.64,8.6,8.62,119700.0,7.3808,7.3893,7.3551,7.3722,119700.0
2012-02-29 11:10:00,8.63,8.63,8.62,8.63,14600.0,7.3808,7.3808,7.3722,7.3808,14600.0
2012-02-29 11:15:00,8.62,8.66,8.62,8.63,217800.0,7.3722,7.4064,7.3722,7.3808,217800.0
2012-02-29 11:20:00,8.63,8.63,8.58,8.62,631000.0,7.3808,7.3808,7.338,7.3722,631000.0
2012-02-29 11:25:00,8.62,8.63,8.58,8.58,308600.0,7.3722,7.3808,7.338,7.338,308600.0
2012-02-29 11:30:00,8.57,8.61,8.56,8.59,118300.0,7.3295,7.3637,7.3209,7.3466,118300.0
2012-02-29 11:35:00,8.59,8.62,8.59,8.62,61700.0,7.3466,7.3722,7.3466,7.3722,61700.0
2012-02-29 11:40:00,8.62,8.66,8.61,8.63,142700.0,7.3722,7.4064,7.3637,7.3808,142700.0
2012-02-29 11:45:00,8.64,8.68,8.63,8.68,86400.0,7.3893,7.4235,7.3808,7.4235,86400.0
2012-02-29 11:50:00,8.68,8.69,8.67,8.68,86800.0,7.4235,7.4321,7.415,7.4235,86800.0
2012-02-29 11:55:00,8.69,8.73,8.69,8.71,112400.0,7.4321,7.4663,7.4321,7.4492,112400.0
2012-02-29 12:00:00,8.71,8.71,8.7,8.7,18800.0,7.4492,7.4492,7.4406,7.4406,18800.0
2012-02-29 12:05:00,8.7,8.77,8.67,8.76,402100.0,7.4406,7.5005,7.415,7.492,402100.0
2012-02-29 12:10:00,8.76,8.84,8.76,8.82,173700.0,7.492,7.5604,7.492,7.5433,173700.0
2012-02-29 12:15:00,8.83,8.87,8.82,8.83,194700.0,7.5518,7.586,7.5433,7.5518,194700.0
2012-02-29 12:20:00,8.83,8.84,8.83,8.83,31200.0,7.5518,7.5604,7.5518,7.5518,31200.0
2012-02-29 12:25:00,8.84,8.84,8.81,8.83,76400.0,7.5604,7.5604,7.5347,7.5518,76400.0
2012-02-29 12:30:00,8.83,8.85,8.8,8.8,71700.0,7.5518,7.5689,7.5262,7.5262,71700.0
2012-02-29 12:35:00,8.8,8.82,8.8,8.81,56700.0,7.5262,7.5433,7.5262,7.5347,56700.0
2012-02-29 12:40:00,8.81,8.82,8.78,8.79,42600.0,7.5347,7.5433,7.5091,7.5176,42600.0
2012-02-29 12:45:00,8.79,8.79,8.77,8.77,38700.0,7.5176,7.5176,7.5005,7.5005,38700.0
2012-02-29 12:50:00,8.77,8.79,8.77,8.78,53100.0,7.5005,7.5176,7.5005,7.5091,53100.0
2012-02-29 12:55:00,8.79,8.8,8.78,8.8,40300.0,7.5176,7.5262,7.5091,7.5262,40300.0
2012-02-29 13:00:00,8.8,8.84,8.8,8.83,365400.0,7.5262,7.5604,7.5262,7.5518,365400.0
2012-02-29 13:05:00,8.83,8.86,8.82,8.86,130800.0,7.5518,7.5775,7.5433,7.5775,130800.0
2012-02-29 13:10:00,8.86,8.87,8.84,8.85,154600.0,7.5775,7.586,7.5604,7.5689,154600.0
2012-02-29 13:15:00,8.85,8.86,8.82,8.85,163300.0,7.5689,7.5775,7.5433,7.5689,163300.0
2012-02-29 13:20:00,8.84,8.87,8.84,8.85,79100.0,7.5604,7.586,7.5604,7.5689,79100.0
2012-02-29 13:25:00,8.86,8.89,8.85,8.89,177300.0,7.5775,7.6031,7.5689,7.6031,177300.0
2012-02-29 13:30:00,8.88,8.92,8.88,8.89,423500.0,7.5946,7.6288,7.5946,7.6031,423500.0
2012-02-29 13:35:00,8.89,8.91,8.89,8.89,171700.0,7.6031,7.6202,7.6031,7.6031,171700.0
2012-02-29 13:40:00,8.9,8.9,8.87,8.88,91900.0,7.6117,7.6117,7.586,7.5946,91900.0
2012-02-29 13:45:00,8.89,8.9,8.87,8.9,89000.0,7.6031,7.6117,7.586,7.6117,89000.0
2012-02-29 13:50:00,8.89,8.89,8.87,8.88,95800.0,7.6031,7.6031,7.586,7.5946,95800.0
2012-02-29 13:55:00,8.89,8.91,8.88,8.9,117100.0,7.6031,7.6202,7.5946,7.6117,117100.0
2012-02-29 14:00:00,8.89,8.9,8.89,8.89,57200.0,7.6031,7.6117,7.6031,7.6031,57200.0
2012-02-29 14:05:00,8.9,8.92,8.89,8.89,79100.0,7.6117,7.6288,7.6031,7.6031,79100.0
2012-02-29 14:10:00,8.89,8.9,8.88,8.88,83400.0,7.6031,7.6117,7.5946,7.5946,83400.0
2012-02-29 14:15:00,8.88,8.88,8.87,8.88,45200.0,7.5946,7.5946,7.586,7.5946,45200.0
2012-02-29 14:20:00,8.88,8.89,8.87,8.87,85600.0,7.5946,7.6031,7.586,7.586,85600.0
2012-02-29 14:25:00,8.87,8.9,8.87,8.9,101200.0,7.586,7.6117,7.586,7.6117,101200.0
2012-02-29 14:30:00,8.9,8.9,8.87,8.87,127600.0,7.6117,7.6117,7.586,7.586,127600.0
2012-02-29 14:35:00,8.87,8.89,8.86,8.88,74500.0,7.586,7.6031,7.5775,7.5946,74500.0
2012-02-29 14:40:00,8.88,8.9,8.87,8.9,153900.0,7.5946,7.6117,7.586,7.6117,153900.0
2012-02-29 14:45:00,8.89,8.92,8.88,8.91,134400.0,7.6031,7.6288,7.5946,7.6202,134400.0
2012-02-29 14:50:00,8.91,8.92,8.9,8.91,74700.0,7.6202,7.6288,7.6117,7.6202,74700.0
2012-02-29 14:55:00,8.91,8.91,8.86,8.86,86000.0,7.6202,7.6202,7.5775,7.5775,86000.0
2012-02-29 15:00:00,8.87,8.87,8.81,8.83,155900.0,7.586,7.586,7.5347,7.5518,155900.0
2012-02-29 15:05:00,8.83,8.85,8.82,8.83,77600.0,7.5518,7.5689,7.5433,7.5518,77600.0
2012-02-29 15:10:00,8.84,8.84,8.82,8.83,64800.0,7.5604,7.5604,7.5433,7.5518,64800.0
2012-02-29 15:15:00,8.83,8.85,8.82,8.84,140000.0,7.5518,7.5689,7.5433,7.5604,140000.0
2012-02-29 15:20:00,8.84,8.86,8.82,8.83,268000.0,7.5604,7.5775,7.5433,7.5518,268000.0
2012-02-29 15:25:00,8.83,8.83,8.8,8.83,131700.0,7.5518,7.5518,7.5262,7.5518,131700.0
2012-02-29 15:30:00,8.82,8.82,8.76,8.79,191100.0,7.5433,7.5433,7.492,7.5176,191100.0
2012-02-29 15:35:00,8.79,8.79,8.76,8.79,242000.0,7.5176,7.5176,7.492,7.5176,242000.0
2012-02-29 15:40:00,8.79,8.82,8.77,8.81,401600.0,7.5176,7.5433,7.5005,7.5347,401600.0
2012-02-29 15:45:00,8.81,8.82,8.78,8.79,444100.0,7.5347,7.5433,7.5091,7.5176,444100.0
2012-02-29 15:50:00,8.8,8.81,8.79,8.81,293500.0,7.5262,7.5347,7.5176,7.5347,293500.0
2012-02-29 15:55:00,8.8,8.83,8.8,8.81,760900.0,7.5262,7.5518,7.5262,7.5347,760900.0
2012-03-01 09:30:00,8.81,8.99,8.8,8.91,198700.0,7.5347,7.6887,7.5262,7.6202,198700.0
2012-03-01 09:35:00,8.91,8.96,8.81,8.82,130400.0,7.6202,7.663,7.5347,7.5433,130400.0
2012-03-01 09:40:00,8.82,8.88,8.81,8.82,117600.0,7.5433,7.5946,7.5347,7.5433,117600.0
2012-03-01 09:45:00,8.82,8.84,8.8,8.83,136600.0,7.5433,7.5604,7.5262,7.5518,136600.0
2012-03-01 09:50:00,8.84,8.92,8.83,8.9,101100.0,7.5604,7.6288,7.5518,7.6117,101100.0
2012-03-01 09:55:00,8.9,8.95,8.9,8.95,114700.0,7.6117,7.6545,7.6117,7.6545,114700.0
2012-03-01 10:00:00,8.93,8.94,8.83,8.85,391400.0,7.6373,7.6459,7.5518,7.5689,391400.0
2012-03-01 10:05:00,8.85,8.88,8.83,8.86,249900.0,7.5689,7.5946,7.5518,7.5775,249900.0
2012-03-01 10:10:00,8.86,8.88,8.84,8.86,252700.0,7.5775,7.5946,7.5604,7.5775,252700.0
2012-03-01 10:15:00,8.86,8.86,8.82,8.85,102300.0,7.5775,7.5775,7.5433,7.5689,102300.0
2012-03-01 10:20:00,8.85,8.86,8.84,8.85,123000.0,7.5689,7.5775,7.5604,7.5689,123000.0
2012-03-01 10:25:00,8.85,8.86,8.81,8.82,62400.0,7.5689,7.5775,7.5347,7.5433,62400.0
2012-03-01 10:30:00,8.82,8.82,8.72,8.74,151900.0,7.5433,7.5433,7.4577,7.4748,151900.0
2012-03-01 10:35:00,8.73,8.74,8.7,8.73,118300.0,7.4663,7.4748,7.4406,7.4663,118300.0
2012-03-01 10:40:00,8.73,8.73,8.67,8.69,113100.0,7.4663,7.4663,7.415,7.4321,113100.0
2012-03-01 10:45:00,8.69,8.73,8.69,8.71,50600.0,7.4321,7.4663,7.4321,7.4492,50600.0
2012-03-01 10:50:00,8.71,8.71,8.65,8.7,123600.0,7.4492,7.4492,7.3979,7.4406,123600.0
2012-03-01 10:55:00,8.69,8.72,8.67,8.71,81400.0,7.4321,7.4577,7.415,7.4492,81400.0
2012-03-01 11:00:00,8.7,8.74,8.7,8.74,110500.0,7.4406,7.4748,7.4406,7.4748,110500.0
2012-03-01 11:05:00,8.73,8.75,8.71,8.71,53700.0,7.4663,7.4834,7.4492,7.4492,53700.0
2012-03-01 11:10:00,8.72,8.73,8.69,8.69,39200.0,7.4577,7.4663,7.4321,7.4321,39200.0
2012-03-01 11:15:00,8.7,8.73,8.69,8.7,68200.0,7.4406,7.4663,7.4321,7.4406,68200.0
2012-03-01 11:20:00,8.71,8.72,8.68,8.71,174600.0,7.4492,7.4577,7.4235,7.4492,174600.0
2012-03-01 11:25:00,8.72,8.75,8.71,8.74,71200.0,7.4577,7.4834,7.4492,7.4748,71200.0
2012-03-01 11:30:00,8.75,8.78,8.73,8.75,137800.0,7.4834,7.5091,7.4663,7.4834,137800.0
2012-03-01 11:35:00,8.75,8.76,8.74,8.75,28200.0,7.4834,7.492,7.4748,7.4834,28200.0
2012-03-01 11:40:00,8.75,8.78,8.74,8.78,49000.0,7.4834,7.5091,7.4748,7.5091,49000.0
2012-03-01 11:45:00,8.77,8.8,8.76,8.77,60400.0,7.5005,7.5262,7.492,7.5005,60400.0
2012-03-01 11:50:00,8.78,8.78,8.75,8.76,47400.0,7.5091,7.5091,7.4834,7.492,47400.0
2012-03-01 11:55:00,8.76,8.77,8.75,8.75,27700.0,7.492,7.5005,7.4834,7.4834,27700.0
2012-03-01 12:00:00,8.75,8.76,8.74,8.75,21700.0,7.4834,7.492,7.4748,7.4834,21700.0
2012-03-01 12:05:00,8.74,8.76,8.74,8.76,34000.0,7.4748,7.492,7.4748,7.492,34000.0
2012-03-01 12:10:00,8.76,8.76,8.75,8.76,11100.0,7.492,7.492,7.4834,7.492,11100.0
2012-03-01 12:15:00,8.75,8.77,8.74,8.76,273000.0,7.4834,7.5005,7.4748,7.492,273000.0
2012-03-01 12:20:00,8.75,8.78,8.74,8.74,179600.0,7.4834,7.5091,7.4748,7.4748,179600.0
2012-03-01 12:25:00,8.74,8.75,8.74,8.75,10900.0,7.4748,7.4834,7.4748,7.4834,10900.0
2012-03-01 12:30:00,8.75,8.75,8.74,8.74,8300.0,7.4834,7.4834,7.4748,7.4748,8300.0
2012-03-01 12:35:00,8.75,8.75,8.74,8.75,21100.0,7.4834,7.4834,7.4748,7.4834,21100.0
2012-03-01 12:40:00,8.75,8.75,8.72,8.72,37100.0,7.4834,7.4834,7.4577,7.4577,37100.0
2012-03-01 12:45:00,8.72,8.75,8.72,8.75,38600.0,7.4577,7.4834,7.4577,7.4834,38600.0
2012-03-01 12:50:00,8.74,8.76,8.74,8.76,40900.0,7.4748,7.492,7.4748,7.492,40900.0
2012-03-01 12:55:00,8.76,8.76,8.73,8.74,55800.0,7.492,7.492,7.4663,7.4748,55800.0
2012-03-01 13:00:00,8.73,8.74,8.71,8.71,34700.0,7.4663,7.4748,7.4492,7.4492,34700.0
2012-03-01 13:05:00,8.71,8.73,8.71,8.73,13800.0,7.4492,7.4663,7.4492,7.4663,13800.0
2012-03-01 13:10:00,8.73,8.73,8.69,8.71,123300.0,7.4663,7.4663,7.4321,7.4492,123300.0
2012-03-01 13:15:00,8.71,8.73,8.71,8.73,20000.0,7.4492,7.4663,7.4492,7.4663,20000.0
2012-03-01 13:20:00,8.73,8.76,8.72,8.75,83400.0,7.4663,7.492,7.4577,7.4834,83400.0
2012-03-01 13:25:00,8.75,8.75,8.74,8.75,13500.0,7.4834,7.4834,7.4748,7.4834,13500.0
2012-03-01 13:30:00,8.75,8.76,8.74,8.75,44700.0,7.4834,7.492,7.4748,7.4834,44700.0
2012-03-01 13:35:00,8.75,8.75,8.72,8.72,44700.0,7.4834,7.4834,7.4577,7.4577,44700.0
2012-03-01 13:40:00,8.72,8.73,8.69,8.69,97300.0,7.4577,7.4663,7.4321,7.4321,97300.0
2012-03-01 13:45:00,8.7,8.7,8.69,8.69,25100.0,7.4406,7.4406,7.4321,7.4321,25100.0
2012-03-01 13:50:00,8.7,8.71,8.69,8.71,85800.0,7.4406,7.4492,7.4321,7.4492,85800.0
2012-03-01 13:55:00,8.71,8.71,8.7,8.71,12500.0,7.4492,7.4492,7.4406,7.4492,12500.0
2012-03-01 14:00:00,8.71,8.71,8.7,8.71,13200.0,7.4492,7.4492,7.4406,7.4492,13200.0
2012-03-01 14:05:00,8.7,8.72,8.7,8.72,47800.0,7.4406,7.4577,7.4406,7.4577,47800.0
2012-03-01 14:10:00,8.72,8.73,8.7,8.7,63500.0,7.4577,7.4663,7.4406,7.4406,63500.0
2012-03-01 14:15:00,8.7,8.71,8.68,8.69,34000.0,7.4406,7.4492,7.4235,7.4321,34000.0
2012-03-01 14:20:00,8.69,8.7,8.66,8.66,95200.0,7.4321,7.4406,7.4064,7.4064,95200.0
2012-03-01 14:25:00,8.66,8.67,8.66,8.66,17300.0,7.4064,7.415,7.4064,7.4064,17300.0
2012-03-01 14:30:00,8.67,8.67,8.66,8.67,25100.0,7.415,7.415,7.4064,7.415,25100.0
2012-03-01 14:35:00,8.67,8.67,8.63,8.64,182300.0,7.415,7.415,7.3808,7.3893,182300.0
2012-03-01 14:40:00,8.63,8.65,8.63,8.63,78300.0,7.3808,7.3979,7.3808,7.3808,78300.0
2012-03-01 14:45:00,8.63,8.64,8.63,8.64,75000.0,7.3808,7.3893,7.3808,7.3893,75000.0
2012-03-01 14:50:00,8.64,8.64,8.62,8.63,181400.0,7.3893,7.3893,7.3722,7.3808,181400.0
2012-03-01 14:55:00,8.63,8.64,8.63,8.64,44300.0,7.3808,7.3893,7.3808,7.3893,44300.0
2012-03-01 15:00:00,8.64,8.64,8.6,8.6,137900.0,7.3893,7.3893,7.3551,7.3551,137900.0
2012-03-01 15:05:00,8.61,8.62,8.58,8.58,193800.0,7.3637,7.3722,7.338,7.338,193800.0
2012-03-01 15:10:00,8.58,8.61,8.57,8.57,430500.0,7.338,7.3637,7.3295,7.3295,430500.0
2012-03-01 15:15:00,8.58,8.58,8.52,8.53,266800.0,7.338,7.338,7.2867,7.2952,266800.0
2012-03-01 15:20:00,8.54,8.6,8.53,8.6,166800.0,7.3038,7.3551,7.2952,7.3551,166800.0
2012-03-01 15:25:00,8.6,8.6,8.57,8.6,177500.0,7.3551,7.3551,7.3295,7.3551,177500.0
2012-03-01 15:30:00,8.6,8.61,8.57,8.58,143600.0,7.3551,7.3637,7.3295,7.338,143600.0
2012-03-01 15:35:00,8.58,8.58,8.55,8.57,213700.0,7.338,7.338,7.3124,7.3295,213700.0
2012-03-01 15:40:00,8.57,8.6,8.57,8.58,165900.0,7.3295,7.3551,7.3295,7.338,165900.0
2012-03-01 15:45:00,8.59,8.61,8.58,8.6,295100.0,7.3466,7.3637,7.338,7.3551,295100.0
2012-03-01 15:50:00,8.6,8.61,8.59,8.61,172000.0,7.3551,7.3637,7.3466,7.3637,172000.0
2012-03-01 15:55:00,8.61,8.61,8.57,8.59,712800.0,7.3637,7.3637,7.3295,7.3466,712800.0
2012-03-02 09:30:00,8.58,8.75,8.56,8.66,96900.0,7.338,7.4834,7.3209,7.4064,96900.0
2012-03-02 09:35:00,8.66,8.69,8.6,8.66,106800.0,7.4064,7.4321,7.3551,7.4064,106800.0
2012-03-02 09:40:00,8.66,8.66,8.56,8.58,96200.0,7.4064,7.4064,7.3209,7.338,96200.0
2012-03-02 09:45:00,8.59,8.59,8.49,8.52,172300.0,7.3466,7.3466,7.261,7.2867,172300.0
2012-03-02 09:50:00,8.52,8.57,8.51,8.57,120700.0,7.2867,7.3295,7.2781,7.3295,120700.0
2012-03-02 09:55:00,8.57,8.57,8.53,8.54,72600.0,7.3295,7.3295,7.2952,7.3038,72600.0
2012-03-02 10:00:00,8.54,8.57,8.53,8.55,99100.0,7.3038,7.3295,7.2952,7.3124,99100.0
2012-03-02 10:05:00,8.55,8.57,8.54,8.56,25300.0,7.3124,7.3295,7.3038,7.3209,25300.0
2012-03-02 10:10:00,8.57,8.66,8.56,8.65,80100.0,7.3295,7.4064,7.3209,7.3979,80100.0
2012-03-02 10:15:00,8.65,8.71,8.65,8.69,142500.0,7.3979,7.4492,7.3979,7.4321,142500.0
2012-03-02 10:20:00,8.7,8.71,8.69,8.69,71400.0,7.4406,7.4492,7.4321,7.4321,71400.0
2012-03-02 10:25:00,8.69,8.73,8.67,8.71,108400.0,7.4321,7.4663,7.415,7.4492,108400.0
2012-03-02 10:30:00,8.71,8.71,8.61,8.62,92400.0,7.4492,7.4492,7.3637,7.3722,92400.0
2012-03-02 10:35:00,8.62,8.65,8.62,8.63,88000.0,7.3722,7.3979,7.3722,7.3808,88000.0
2012-03-02 10:40:00,8.62,8.63,8.59,8.63,82600.0,7.3722,7.3808,7.3466,7.3808,82600.0
2012-03-02 10:45:00,8.63,8.64,8.61,8.62,60800.0,7.3808,7.3893,7.3637,7.3722,60800.0
2012-03-02 10:50:00,8.62,8.66,8.62,8.66,59200.0,7.3722,7.4064,7.3722,7.4064,59200.0
2012-03-02 10:55:00,8.66,8.67,8.6,8.61,85200.0,7.4064,7.415,7.3551,7.3637,85200.0
2012-03-02 11:00:00,8.61,8.63,8.6,8.62,50600.0,7.3637,7.3808,7.3551,7.3722,50600.0
2012-03-02 11:05:00,8.62,8.65,8.61,8.64,36000.0,7.3722,7.3979,7.3637,7.3893,36000.0
2012-03-02 11:10:00,8.64,8.64,8.59,8.59,23400.0,7.3893,7.3893,7.3466,7.3466,23400.0
2012-03-02 11:15:00,8.59,8.61,8.58,8.61,60300.0,7.3466,7.3637,7.338,7.3637,60300.0
2012-03-02 11:20:00,8.61,8.63,8.6,8.62,30300.0,7.3637,7.3808,7.3551,7.3722,30300.0
2012-03-02 11:25:00,8.62,8.63,8.62,8.62,30300.0,7.3722,7.3808,7.3722,7.3722,30300.0
2012-03-02 11:30:00,8.62,8.63,8.61,8.61,33900.0,7.3722,7.3808,7.3637,7.3637,33900.0
2012-03-02 11:35:00,8.61,8.61,8.59,8.61,13900.0,7.3637,7.3637,7.3466,7.3637,13900.0
2012-03-02 11:40:00,8.6,8.6,8.54,8.57,120700.0,7.3551,7.3551,7.3038,7.3295,120700.0
2012-03-02 11:45:00,8.58,8.59,8.55,8.58,62600.0,7.338,7.3466,7.3124,7.338,62600.0
2012-03-02 11:50:00,8.58,8.59,8.55,8.56,50300.0,7.338,7.3466,7.3124,7.3209,50300.0
2012-03-02 11:55:00,8.55,8.56,8.54,8.55,46400.0,7.3124,7.3209,7.3038,7.3124,46400.0
2012-03-02 12:00:00,8.54,8.57,8.52,8.57,106200.0,7.3038,7.3295,7.2867,7.3295,106200.0
2012-03-02 12:05:00,8.57,8.57,8.54,8.55,23700.0,7.3295,7.3295,7.3038,7.3124,23700.0
2012-03-02 12:10:00,8.55,8.55,8.54,8.54,15200.0,7.3124,7.3124,7.3038,7.3038,15200.0
2012-03-02 12:15:00,8.54,8.54,8.5,8.51,88800.0,7.3038,7.3038,7.2696,7.2781,88800.0
2012-03-02 12:20:00,8.51,8.52,8.48,8.5,128900.0,7.2781,7.2867,7.2525,7.2696,128900.0
2012-03-02 12:25:00,8.49,8.51,8.49,8.5,42000.0,7.261,7.2781,7.261,7.2696,42000.0
2012-03-02 12:30:00,8.5,8.52,8.49,8.52,31500.0,7.2696,7.2867,7.261,7.2867,31500.0
2012-03-02 12:35:00,8.52,8.52,8.5,8.52,39100.0,7.2867,7.2867,7.2696,7.2867,39100.0
2012-03-02 12:40:00,8.52,8.53,8.51,8.53,27300.0,7.2867,7.2952,7.2781,7.2952,27300.0
2012-03-02 12:45:00,8.52,8.54,8.52,8.54,21800.0,7.2867,7.3038,7.2867,7.3038,21800.0
2012-03-02 12:50:00,8.54,8.55,8.53,8.54,30600.0,7.3038,7.3124,7.2952,7.3038,30600.0
2012-03-02 12:55:00,8.54,8.54,8.52,8.53,31000.0,7.3038,7.3038,7.2867,7.2952,31000.0
2012-03-02 13:00:00,8.52,8.54,8.51,8.53,62200.0,7.2867,7.3038,7.2781,7.2952,62200.0
2012-03-02 13:05:00,8.53,8.53,8.5,8.53,37700.0,7.2952,7.2952,7.2696,7.2952,37700.0
2012-03-02 13:10:00,8.52,8.53,8.49,8.5,51800.0,7.2867,7.2952,7.261,7.2696,51800.0
2012-03-02 13:15:00,8.5,8.51,8.5,8.51,12300.0,7.2696,7.2781,7.2696,7.2781,12300.0
2012-03-02 13:20:00,8.51,8.51,8.46,8.47,86800.0,7.2781,7.2781,7.2354,7.2439,86800.0
2012-03-02 13:25:00,8.48,8.49,8.47,8.47,285200.0,7.2525,7.261,7.2439,7.2439,285200.0
2012-03-02 13:30:00,8.47,8.49,8.47,8.47,83400.0,7.2439,7.261,7.2439,7.2439,83400.0
2012-03-02 13:35:00,8.47,8.48,8.47,8.47,11500.0,7.2439,7.2525,7.2439,7.2439,11500.0
2012-03-02 13:40:00,8.47,8.48,8.46,8.47,86800.0,7.2439,7.2525,7.2354,7.2439,86800.0
2012-03-02 13:45:00,8.47,8.47,8.44,8.45,107900.0,7.2439,7.2439,7.2183,7.2268,107900.0
2012-03-02 13:50:00,8.45,8.47,8.45,8.47,32100.0,7.2268,7.2439,7.2268,7.2439,32100.0
2012-03-02 13:55:00,8.46,8.48,8.45,8.46,133600.0,7.2354,7.2525,7.2268,7.2354,133600.0
2012-03-02 14:00:00,8.46,8.49,8.46,8.49,74200.0,7.2354,7.261,7.2354,7.261,74200.0
2012-03-02 14:05:00,8.49,8.49,8.47,8.48,65600.0,7.261,7.261,7.2439,7.2525,65600.0
2012-03-02 14:10:00,8.48,8.49,8.47,8.49,69800.0,7.2525,7.261,7.2439,7.261,69800.0
2012-03-02 14:15:00,8.49,8.5,8.48,8.49,84800.0,7.261,7.2696,7.2525,7.261,84800.0
2012-03-02 14:20:00,8.48,8.5,8.47,8.48,52600.0,7.2525,7.2696,7.2439,7.2525,52600.0
2012-03-02 14:25:00,8.47,8.48,8.46,8.47,41400.0,7.2439,7.2525,7.2354,7.2439,41400.0
2012-03-02 14:30:00,8.46,8.47,8.45,8.45,84400.0,7.2354,7.2439,7.2268,7.2268,84400.0
2012-03-02 14:35:00,8.45,8.46,8.44,8.46,34900.0,7.2268,7.2354,7.2183,7.2354,34900.0
2012-03-02 14:40:00,8.46,8.47,8.45,8.47,33400.0,7.2354,7.2439,7.2268,7.2439,33400.0
2012-03-02 14:45:00,8.47,8.47,8.46,8.46,36000.0,7.2439,7.2439,7.2354,7.2354,36000.0
2012-03-02 14:50:00,8.46,8.48,8.46,8.48,51400.0,7.2354,7.2525,7.2354,7.2525,51400.0
2012-03-02 14:55:00,8.48,8.48,8.47,8.48,24500.0,7.2525,7.2525,7.2439,7.2525,24500.0
2012-03-02 15:00:00,8.48,8.49,8.46,8.47,116000.0,7.2525,7.261,7.2354,7.2439,116000.0
2012-03-02 15:05:00,8.46,8.47,8.45,8.45,97200.0,7.2354,7.2439,7.2268,7.2268,97200.0
2012-03-02 15:10:00,8.45,8.46,8.45,8.46,14600.0,7.2268,7.2354,7.2268,7.2354,14600.0
2012-03-02 15:15:00,8.46,8.46,8.44,8.44,83800.0,7.2354,7.2354,7.2183,7.2183,83800.0
2012-03-02 15:20:00,8.45,8.45,8.43,8.45,74700.0,7.2268,7.2268,7.2097,7.2268,74700.0
2012-03-02 15:25:00,8.45,8.45,8.44,8.45,132400.0,7.2268,7.2268,7.2183,7.2268,132400.0
2012-03-02 15:30:00,8.44,8.47,8.44,8.47,212100.0,7.2183,7.2439,7.2183,7.2439,212100.0
2012-03-02 15:35:00,8.47,8.48,8.43,8.43,139000.0,7.2439,7.2525,7.2097,7.2097,139000.0
2012-03-02 15:40:00,8.44,8.48,8.44,8.48,180500.0,7.2183,7.2525,7.2183,7.2525,180500.0
2012-03-02 15:45:00,8.48,8.49,8.47,8.49,163100.0,7.2525,7.261,7.2439,7.261,163100.0
2012-03-02 15:50:00,8.49,8.5,8.45,8.47,222600.0,7.261,7.2696,7.2268,7.2439,222600.0
2012-03-02 15:55:00,8.47,8.47,8.45,8.45,334600.0,7.2439,7.2439,7.2268,7.2268,334600.0
2012-03-05 09:30:00,8.42,8.46,8.42,8.42,67500.0,7.2012,7.2354,7.2012,7.2012,67500.0
2012-03-05 09:35:00,8.42,8.45,8.37,8.39,113500.0,7.2012,7.2268,7.1584,7.1755,113500.0
2012-03-05 09:40:00,8.4,8.46,8.39,8.43,135900.0,7.1841,7.2354,7.1755,7.2097,135900.0
2012-03-05 09:45:00,8.44,8.5,8.43,8.49,161200.0,7.2183,7.2696,7.2097,7.261,161200.0
2012-03-05 09:50:00,8.48,8.54,8.46,8.53,75800.0,7.2525,7.3038,7.2354,7.2952,75800.0
2012-03-05 09:55:00,8.53,8.57,8.53,8.55,107200.0,7.2952,7.3295,7.2952,7.3124,107200.0
2012-03-05 10:00:00,8.56,8.58,8.53,8.58,223800.0,7.3209,7.338,7.2952,7.338,223800.0
2012-03-05 10:05:00,8.58,8.6,8.55,8.56,135600.0,7.338,7.3551,7.3124,7.3209,135600.0
2012-03-05 10:10:00,8.56,8.56,8.52,8.52,81600.0,7.3209,7.3209,7.2867,7.2867,81600.0
2012-03-05 10:15:00,8.52,8.53,8.47,8.48,44100.0,7.2867,7.2952,7.2439,7.2525,44100.0
2012-03-05 10:20:00,8.49,8.49,8.42,8.44,100700.0,7.261,7.261,7.2012,7.2183,100700.0
2012-03-05 10:25:00,8.43,8.44,8.41,8.44,109100.0,7.2097,7.2183,7.1926,7.2183,109100.0
2012-03-05 10:30:00,8.43,8.44,8.4,8.42,65300.0,7.2097,7.2183,7.1841,7.2012,65300.0
2012-03-05 10:35:00,8.42,8.43,8.38,8.38,95400.0,7.2012,7.2097,7.167,7.167,95400.0
2012-03-05 10:40:00,8.39,8.41,8.37,8.4,100300.0,7.1755,7.1926,7.1584,7.1841,100300.0
2012-03-05 10:45:00,8.39,8.42,8.39,8.41,34100.0,7.1755,7.2012,7.1755,7.1926,34100.0
2012-03-05 10:50:00,8.42,8.42,8.39,8.39,162700.0,7.2012,7.2012,7.1755,7.1755,162700.0
2012-03-05 10:55:00,8.39,8.39,8.35,8.36,103000.0,7.1755,7.1755,7.1413,7.1499,103000.0
2012-03-05 11:00:00,8.37,8.38,8.34,8.35,104700.0,7.1584,7.167,7.1328,7.1413,104700.0
2012-03-05 11:05:00,8.35,8.41,8.35,8.39,100000.0,7.1413,7.1926,7.1413,7.1755,100000.0
2012-03-05 11:10:00,8.38,8.39,8.34,8.34,64400.0,7.167,7.1755,7.1328,7.1328,64400.0
2012-03-05 11:15:00,8.34,8.36,8.3,8.34,116300.0,7.1328,7.1499,7.0985,7.1328,116300.0
2012-03-05 11:20:00,8.35,8.4,8.35,8.4,70300.0,7.1413,7.1841,7.1413,7.1841,70300.0
2012-03-05 11:25:00,8.4,8.43,8.4,8.43,106400.0,7.1841,7.2097,7.1841,7.2097,106400.0
2012-03-05 11:30:00,8.42,8.43,8.41,8.43,30200.0,7.2012,7.2097,7.1926,7.2097,30200.0
2012-03-05 11:35:00,8.43,8.43,8.42,8.43,13400.0,7.2097,7.2097,7.2012,7.2097,13400.0
2012-03-05 11:40:00,8.43,8.43,8.4,8.42,80800.0,7.2097,7.2097,7.1841,7.2012,80800.0
2012-03-05 11:45:00,8.42,8.43,8.42,8.43,46200.0,7.2012,7.2097,7.2012,7.2097,46200.0
2012-03-05 11:50:00,8.43,8.44,8.41,8.42,55700.0,7.2097,7.2183,7.1926,7.2012,55700.0
2012-03-05 11:55:00,8.42,8.43,8.38,8.39,41000.0,7.2012,7.2097,7.167,7.1755,41000.0
2012-03-05 12:00:00,8.39,8.42,8.39,8.41,25300.0,7.1755,7.2012,7.1755,7.1926,25300.0
2012-03-05 12:05:00,8.41,8.43,8.41,8.43,35500.0,7.1926,7.2097,7.1926,7.2097,35500.0
2012-03-05 12:10:00,8.43,8.43,8.41,8.41,20900.0,7.2097,7.2097,7.1926,7.1926,20900.0
2012-03-05 12:15:00,8.41,8.42,8.4,8.4,19600.0,7.1926,7.2012,7.1841,7.1841,19600.0
2012-03-05 12:20:00,8.41,8.41,8.38,8.39,23600.0,7.1926,7.1926,7.167,7.1755,23600.0
2012-03-05 12:25:00,8.39,8.41,8.38,8.4,23500.0,7.1755,7.1926,7.167,7.1841,23500.0
2012-03-05 12:30:00,8.4,8.41,8.39,8.4,32400.0,7.1841,7.1926,7.1755,7.1841,32400.0
2012-03-05 12:35:00,8.4,8.41,8.39,8.41,103900.0,7.1841,7.1926,7.1755,7.1926,103900.0
2012-03-05 12:40:00,8.41,8.42,8.39,8.39,64500.0,7.1926,7.2012,7.1755,7.1755,64500.0
2012-03-05 12:45:00,8.4,8.41,8.39,8.41,31800.0,7.1841,7.1926,7.1755,7.1926,31800.0
2012-03-05 12:50:00,8.41,8.41,8.38,8.38,22800.0,7.1926,7.1926,7.167,7.167,22800.0
2012-03-05 12:55:00,8.38,8.39,8.38,8.39,26100.0,7.167,7.1755,7.167,7.1755,26100.0
2012-03-05 13:00:00,8.39,8.39,8.38,8.39,5500.0,7.1755,7.1755,7.167,7.1755,5500.0
2012-03-05 13:05:00,8.39,8.41,8.39,8.41,42000.0,7.1755,7.1926,7.1755,7.1926,42000.0
2012-03-05 13:10:00,8.41,8.41,8.4,8.4,9500.0,7.1926,7.1926,7.1841,7.1841,9500.0
2012-03-05 13:15:00,8.41,8.43,8.4,8.42,50800.0,7.1926,7.2097,7.1841,7.2012,50800.0
2012-03-05 13:20:00,8.42,8.43,8.42,8.42,29700.0,7.2012,7.2097,7.2012,7.2012,29700.0
2012-03-05 13:25:00,8.42,8.45,8.42,8.44,22400.0,7.2012,7.2268,7.2012,7.2183,22400.0
2012-03-05 13:30:00,8.44,8.44,8.43,8.44,6500.0,7.2183,7.2183,7.2097,7.2183,6500.0
2012-03-05 13:35:00,8.44,8.44,8.42,8.42,20500.0,7.2183,7.2183,7.2012,7.2012,20500.0
2012-03-05 13:40:00,8.43,8.44,8.43,8.43,8200.0,7.2097,7.2183,7.2097,7.2097,8200.0
2012-03-05 13:45:00,8.43,8.44,8.43,8.44,10000.0,7.2097,7.2183,7.2097,7.2183,10000.0
2012-03-05 13:50:00,8.44,8.44,8.41,8.42,71300.0,7.2183,7.2183,7.1926,7.2012,71300.0
2012-03-05 13:55:00,8.42,8.42,8.41,8.42,8200.0,7.2012,7.2012,7.1926,7.2012,8200.0
2012-03-05 14:00:00,8.41,8.42,8.41,8.42,7400.0,7.1926,7.2012,7.1926,7.2012,7400.0
2012-03-05 14:05:00,8.42,8.43,8.42,8.43,35300.0,7.2012,7.2097,7.2012,7.2097,35300.0
2012-03-05 14:10:00,8.43,8.45,8.42,8.44,42200.0,7.2097,7.2268,7.2012,7.2183,42200.0
2012-03-05 14:15:00,8.44,8.44,8.43,8.44,3200.0,7.2183,7.2183,7.2097,7.2183,3200.0
2012-03-05 14:20:00,8.44,8.45,8.42,8.43,83600.0,7.2183,7.2268,7.2012,7.2097,83600.0
2012-03-05 14:25:00,8.43,8.46,8.43,8.45,50800.0,7.2097,7.2354,7.2097,7.2268,50800.0
2012-03-05 14:30:00,8.45,8.45,8.41,8.42,72500.0,7.2268,7.2268,7.1926,7.2012,72500.0
2012-03-05 14:35:00,8.42,8.43,8.42,8.43,8700.0,7.2012,7.2097,7.2012,7.2097,8700.0
2012-03-05 14:40:00,8.43,8.43,8.41,8.42,18900.0,7.2097,7.2097,7.1926,7.2012,18900.0
2012-03-05 14:45:00,8.42,8.43,8.42,8.42,38900.0,7.2012,7.2097,7.2012,7.2012,38900.0
2012-03-05 14:50:00,8.42,8.43,8.42,8.43,11000.0,7.2012,7.2097,7.2012,7.2097,11000.0
2012-03-05 14:55:00,8.43,8.45,8.43,8.45,71000.0,7.2097,7.2268,7.2097,7.2268,71000.0
2012-03-05 15:00:00,8.45,8.46,8.44,8.46,17800.0,7.2268,7.2354,7.2183,7.2354,17800.0
2012-03-05 15:05:00,8.46,8.46,8.43,8.45,61100.0,7.2354,7.2354,7.2097,7.2268,61100.0
2012-03-05 15:10:00,8.44,8.46,8.44,8.46,37800.0,7.2183,7.2354,7.2183,7.2354,37800.0
2012-03-05 15:15:00,8.46,8.47,8.45,8.47,80300.0,7.2354,7.2439,7.2268,7.2439,80300.0
2012-03-05 15:20:00,8.48,8.48,8.47,8.48,14500.0,7.2525,7.2525,7.2439,7.2525,14500.0
2012-03-05 15:25:00,8.48,8.49,8.47,8.49,54400.0,7.2525,7.261,7.2439,7.261,54400.0
2012-03-05 15:30:00,8.49,8.5,8.48,8.49,79400.0,7.261,7.2696,7.2525,7.261,79400.0
2012-03-05 15:35:00,8.48,8.49,8.47,8.47,47100.0,7.2525,7.261,7.2439,7.2439,47100.0
2012-03-05 15:40:00,8.47,8.48,8.44,8.45,71300.0,7.2439,7.2525,7.2183,7.2268,71300.0
2012-03-05 15:45:00,8.44,8.46,8.43,8.45,155800.0,7.2183,7.2354,7.2097,7.2268,155800.0
2012-03-05 15:50:00,8.45,8.46,8.44,8.46,190300.0,7.2268,7.2354,7.2183,7.2354,190300.0
2012-03-05 15:55:00,8.46,8.46,8.43,8.43,300000.0,7.2354,7.2354,7.2097,7.2097,300000.0
2012-03-06 09:30:00,8.25,8.27,8.11,8.21,383100.0,7.0558,7.0729,6.936,7.0216,383100.0
2012-03-06 09:35:00,8.2,8.23,8.19,8.21,233200.0,7.013,7.0387,7.0045,7.0216,233200.0
2012-03-06 09:40:00,8.22,8.23,8.19,8.21,183300.0,7.0301,7.0387,7.0045,7.0216,183300.0
2012-03-06 09:45:00,8.22,8.23,8.2,8.22,99800.0,7.0301,7.0387,7.013,7.0301,99800.0
2012-03-06 09:50:00,8.22,8.27,8.2,8.24,208900.0,7.0301,7.0729,7.013,7.0472,208900.0
2012-03-06 09:55:00,8.24,8.25,8.2,8.21,144500.0,7.0472,7.0558,7.013,7.0216,144500.0
2012-03-06 10:00:00,8.21,8.25,8.19,8.2,139400.0,7.0216,7.0558,7.0045,7.013,139400.0
2012-03-06 10:05:00,8.19,8.23,8.19,8.2,176900.0,7.0045,7.0387,7.0045,7.013,176900.0
2012-03-06 10:10:00,8.21,8.22,8.19,8.21,82400.0,7.0216,7.0301,7.0045,7.0216,82400.0
2012-03-06 10:15:00,8.2,8.2,8.17,8.19,125000.0,7.013,7.013,6.9874,7.0045,125000.0
2012-03-06 10:20:00,8.19,8.19,8.15,8.18,107900.0,7.0045,7.0045,6.9703,6.9959,107900.0
2012-03-06 10:25:00,8.18,8.18,8.15,8.16,147600.0,6.9959,6.9959,6.9703,6.9788,147600.0
2012-03-06 10:30:00,8.16,8.18,8.15,8.17,163400.0,6.9788,6.9959,6.9703,6.9874,163400.0
2012-03-06 10:35:00,8.17,8.21,8.17,8.2,133200.0,6.9874,7.0216,6.9874,7.013,133200.0
2012-03-06 10:40:00,8.2,8.2,8.19,8.19,44900.0,7.013,7.013,7.0045,7.0045,44900.0
2012-03-06 10:45:00,8.18,8.19,8.15,8.17,118000.0,6.9959,7.0045,6.9703,6.9874,118000.0
2012-03-06 10:50:00,8.17,8.17,8.13,8.17,161300.0,6.9874,6.9874,6.9531,6.9874,161300.0
2012-03-06 10:55:00,8.17,8.18,8.14,8.14,140500.0,6.9874,6.9959,6.9617,6.9617,140500.0
2012-03-06 11:00:00,8.14,8.21,8.14,8.21,125400.0,6.9617,7.0216,6.9617,7.0216,125400.0
2012-03-06 11:05:00,8.22,8.22,8.18,8.2,150000.0,7.0301,7.0301,6.9959,7.013,150000.0
2012-03-06 11:10:00,8.2,8.2,8.16,8.17,95000.0,7.013,7.013,6.9788,6.9874,95000.0
2012-03-06 11:15:00,8.17,8.19,8.15,8.16,76600.0,6.9874,7.0045,6.9703,6.9788,76600.0
2012-03-06 11:20:00,8.15,8.17,8.15,8.15,40900.0,6.9703,6.9874,6.9703,6.9703,40900.0
2012-03-06 11:25:00,8.16,8.2,8.15,8.19,72600.0,6.9788,7.013,6.9703,7.0045,72600.0
2012-03-06 11:30:00,8.18,8.2,8.16,8.17,169500.0,6.9959,7.013,6.9788,6.9874,169500.0
2012-03-06 11:35:00,8.17,8.19,8.16,8.19,70500.0,6.9874,7.0045,6.9788,7.0045,70500.0
2012-03-06 11:40:00,8.19,8.21,8.17,8.19,88500.0,7.0045,7.0216,6.9874,7.0045,88500.0
2012-03-06 11:45:00,8.19,8.2,8.17,8.18,102200.0,7.0045,7.013,6.9874,6.9959,102200.0
2012-03-06 11:50:00,8.17,8.19,8.16,8.17,77200.0,6.9874,7.0045,6.9788,6.9874,77200.0
2012-03-06 11:55:00,8.17,8.17,8.15,8.17,41600.0,6.9874,6.9874,6.9703,6.9874,41600.0
2012-03-06 12:00:00,8.16,8.19,8.15,8.15,72200.0,6.9788,7.0045,6.9703,6.9703,72200.0
2012-03-06 12:05:00,8.15,8.16,8.13,8.16,112900.0,6.9703,6.9788,6.9531,6.9788,112900.0
2012-03-06 12:10:00,8.16,8.17,8.14,8.15,143800.0,6.9788,6.9874,6.9617,6.9703,143800.0
2012-03-06 12:15:00,8.15,8.17,8.12,8.16,576800.0,6.9703,6.9874,6.9446,6.9788,576800.0
2012-03-06 12:20:00,8.16,8.16,8.12,8.13,88900.0,6.9788,6.9788,6.9446,6.9531,88900.0
2012-03-06 12:25:00,8.13,8.16,8.11,8.14,189300.0,6.9531,6.9788,6.936,6.9617,189300.0
2012-03-06 12:30:00,8.14,8.16,8.14,8.15,19400.0,6.9617,6.9788,6.9617,6.9703,19400.0
2012-03-06 12:35:00,8.15,8.19,8.15,8.18,52000.0,6.9703,7.0045,6.9703,6.9959,52000.0
2012-03-06 12:40:00,8.18,8.19,8.14,8.14,108600.0,6.9959,7.0045,6.9617,6.9617,108600.0
2012-03-06 12:45:00,8.14,8.14,8.13,8.13,46100.0,6.9617,6.9617,6.9531,6.9531,46100.0
2012-03-06 12:50:00,8.13,8.13,8.1,8.12,224800.0,6.9531,6.9531,6.9275,6.9446,224800.0
2012-03-06 12:55:00,8.12,8.14,8.1,8.12,267700.0,6.9446,6.9617,6.9275,6.9446,267700.0
2012-03-06 13:00:00,8.13,8.18,8.12,8.16,269000.0,6.9531,6.9959,6.9446,6.9788,269000.0
2012-03-06 13:05:00,8.16,8.17,8.15,8.15,70200.0,6.9788,6.9874,6.9703,6.9703,70200.0
2012-03-06 13:10:00,8.15,8.16,8.14,8.14,20500.0,6.9703,6.9788,6.9617,6.9617,20500.0
2012-03-06 13:15:00,8.14,8.17,8.14,8.16,79000.0,6.9617,6.9874,6.9617,6.9788,79000.0
2012-03-06 13:20:00,8.16,8.18,8.16,8.17,71100.0,6.9788,6.9959,6.9788,6.9874,71100.0
2012-03-06 13:25:00,8.16,8.17,8.14,8.15,49300.0,6.9788,6.9874,6.9617,6.9703,49300.0
2012-03-06 13:30:00,8.15,8.17,8.15,8.17,12000.0,6.9703,6.9874,6.9703,6.9874,12000.0
2012-03-06 13:35:00,8.16,8.17,8.15,8.15,29600.0,6.9788,6.9874,6.9703,6.9703,29600.0
2012-03-06 13:40:00,8.15,8.17,8.14,8.17,40900.0,6.9703,6.9874,6.9617,6.9874,40900.0
2012-03-06 13:45:00,8.17,8.18,8.14,8.17,89600.0,6.9874,6.9959,6.9617,6.9874,89600.0
2012-03-06 13:50:00,8.17,8.18,8.16,8.17,24600.0,6.9874,6.9959,6.9788,6.9874,24600.0
2012-03-06 13:55:00,8.18,8.18,8.15,8.16,78500.0,6.9959,6.9959,6.9703,6.9788,78500.0
2012-03-06 14:00:00,8.16,8.17,8.15,8.15,31700.0,6.9788,6.9874,6.9703,6.9703,31700.0
2012-03-06 14:05:00,8.16,8.17,8.14,8.17,30100.0,6.9788,6.9874,6.9617,6.9874,30100.0
2012-03-06 14:10:00,8.17,8.18,8.15,8.17,48200.0,6.9874,6.9959,6.9703,6.9874,48200.0
2012-03-06 14:15:00,8.17,8.18,8.15,8.16,21700.0,6.9874,6.9959,6.9703,6.9788,21700.0
2012-03-06 14:20:00,8.15,8.16,8.14,8.16,45600.0,6.9703,6.9788,6.9617,6.9788,45600.0
2012-03-06 14:25:00,8.16,8.16,8.13,8.14,109700.0,6.9788,6.9788,6.9531,6.9617,109700.0
2012-03-06 14:30:00,8.14,8.14,8.13,8.14,50300.0,6.9617,6.9617,6.9531,6.9617,50300.0
2012-03-06 14:35:00,8.13,8.13,8.11,8.11,47400.0,6.9531,6.9531,6.936,6.936,47400.0
2012-03-06 14:40:00,8.11,8.12,8.1,8.11,25100.0,6.936,6.9446,6.9275,6.936,25100.0
2012-03-06 14:45:00,8.11,8.12,8.11,8.12,29300.0,6.936,6.9446,6.936,6.9446,29300.0
2012-03-06 14:50:00,8.12,8.12,8.11,8.12,26500.0,6.9446,6.9446,6.936,6.9446,26500.0
2012-03-06 14:55:00,8.12,8.12,8.09,8.1,146300.0,6.9446,6.9446,6.9189,6.9275,146300.0
2012-03-06 15:00:00,8.1,8.13,8.1,8.13,58200.0,6.9275,6.9531,6.9275,6.9531,58200.0
2012-03-06 15:05:00,8.13,8.14,8.12,8.13,58200.0,6.9531,6.9617,6.9446,6.9531,58200.0
2012-03-06 15:10:00,8.13,8.14,8.12,8.14,48700.0,6.9531,6.9617,6.9446,6.9617,48700.0
2012-03-06 15:15:00,8.14,8.16,8.13,8.16,87300.0,6.9617,6.9788,6.9531,6.9788,87300.0
2012-03-06 15:20:00,8.16,8.16,8.12,8.14,166100.0,6.9788,6.9788,6.9446,6.9617,166100.0
2012-03-06 15:25:00,8.14,8.16,8.13,8.16,102700.0,6.9617,6.9788,6.9531,6.9788,102700.0
2012-03-06 15:30:00,8.15,8.17,8.12,8.13,236800.0,6.9703,6.9874,6.9446,6.9531,236800.0
2012-03-06 15:35:00,8.12,8.13,8.12,8.13,83000.0,6.9446,6.9531,6.9446,6.9531,83000.0
2012-03-06 15:40:00,8.13,8.15,8.12,8.13,271100.0,6.9531,6.9703,6.9446,6.9531,271100.0
2012-03-06 15:45:00,8.12,8.15,8.11,8.14,247300.0,6.9446,6.9703,6.936,6.9617,247300.0
2012-03-06 15:50:00,8.13,8.17,8.13,8.14,229100.0,6.9531,6.9874,6.9531,6.9617,229100.0
2012-03-06 15:55:00,8.15,8.18,8.14,8.16,541500.0,6.9703,6.9959,6.9617,6.9788,541500.0
2012-03-07 09:30:00,8.21,8.3,8.21,8.24,152800.0,7.0216,7.0985,7.0216,7.0472,152800.0
2012-03-07 09:35:00,8.24,8.27,8.22,8.22,80100.0,7.0472,7.0729,7.0301,7.0301,80100.0
2012-03-07 09:40:00,8.22,8.27,8.2,8.27,102000.0,7.0301,7.0729,7.013,7.0729,102000.0
2012-03-07 09:45:00,8.26,8.29,8.26,8.27,55200.0,7.0643,7.09,7.0643,7.0729,55200.0
2012-03-07 09:50:00,8.27,8.32,8.25,8.32,173000.0,7.0729,7.1156,7.0558,7.1156,173000.0
2012-03-07 09:55:00,8.32,8.35,8.29,8.34,155600.0,7.1156,7.1413,7.09,7.1328,155600.0
2012-03-07 10:00:00,8.34,8.39,8.32,8.39,110000.0,7.1328,7.1755,7.1156,7.1755,110000.0
2012-03-07 10:05:00,8.4,8.42,8.36,8.36,136800.0,7.1841,7.2012,7.1499,7.1499,136800.0
2012-03-07 10:10:00,8.35,8.39,8.34,8.36,75200.0,7.1413,7.1755,7.1328,7.1499,75200.0
2012-03-07 10:15:00,8.36,8.37,8.35,8.37,49700.0,7.1499,7.1584,7.1413,7.1584,49700.0
2012-03-07 10:20:00,8.36,8.38,8.34,8.34,119700.0,7.1499,7.167,7.1328,7.1328,119700.0
2012-03-07 10:25:00,8.35,8.36,8.33,8.36,68800.0,7.1413,7.1499,7.1242,7.1499,68800.0
2012-03-07 10:30:00,8.36,8.38,8.35,8.36,45000.0,7.1499,7.167,7.1413,7.1499,45000.0
2012-03-07 10:35:00,8.36,8.37,8.35,8.35,24600.0,7.1499,7.1584,7.1413,7.1413,24600.0
2012-03-07 10:40:00,8.34,8.35,8.3,8.32,149900.0,7.1328,7.1413,7.0985,7.1156,149900.0
2012-03-07 10:45:00,8.31,8.32,8.27,8.3,145500.0,7.1071,7.1156,7.0729,7.0985,145500.0
2012-03-07 10:50:00,8.29,8.32,8.29,8.32,24400.0,7.09,7.1156,7.09,7.1156,24400.0
2012-03-07 10:55:00,8.31,8.33,8.31,8.32,37400.0,7.1071,7.1242,7.1071,7.1156,37400.0
2012-03-07 11:00:00,8.32,8.35,8.32,8.34,129000.0,7.1156,7.1413,7.1156,7.1328,129000.0
2012-03-07 11:05:00,8.34,8.38,8.33,8.38,104400.0,7.1328,7.167,7.1242,7.167,104400.0
2012-03-07 11:10:00,8.38,8.4,8.37,8.38,100200.0,7.167,7.1841,7.1584,7.167,100200.0
2012-03-07 11:15:00,8.38,8.39,8.37,8.38,69500.0,7.167,7.1755,7.1584,7.167,69500.0
2012-03-07 11:20:00,8.38,8.41,8.38,8.4,89600.0,7.167,7.1926,7.167,7.1841,89600.0
2012-03-07 11:25:00,8.4,8.41,8.39,8.39,45000.0,7.1841,7.1926,7.1755,7.1755,45000.0
2012-03-07 11:30:00,8.39,8.41,8.39,8.39,54900.0,7.1755,7.1926,7.1755,7.1755,54900.0
2012-03-07 11:35:00,8.4,8.41,8.39,8.41,15400.0,7.1841,7.1926,7.1755,7.1926,15400.0
2012-03-07 11:40:00,8.41,8.41,8.39,8.39,30100.0,7.1926,7.1926,7.1755,7.1755,30100.0
2012-03-07 11:45:00,8.4,8.41,8.39,8.39,218300.0,7.1841,7.1926,7.1755,7.1755,218300.0
2012-03-07 11:50:00,8.39,8.41,8.39,8.41,55300.0,7.1755,7.1926,7.1755,7.1926,55300.0
2012-03-07 11:55:00,8.4,8.42,8.4,8.42,52500.0,7.1841,7.2012,7.1841,7.2012,52500.0
2012-03-07 12:00:00,8.42,8.44,8.42,8.44,69000.0,7.2012,7.2183,7.2012,7.2183,69000.0
2012-03-07 12:05:00,8.44,8.48,8.44,8.47,243900.0,7.2183,7.2525,7.2183,7.2439,243900.0
2012-03-07 12:10:00,8.46,8.46,8.44,8.44,53900.0,7.2354,7.2354,7.2183,7.2183,53900.0
2012-03-07 12:15:00,8.45,8.46,8.44,8.46,28800.0,7.2268,7.2354,7.2183,7.2354,28800.0
2012-03-07 12:20:00,8.46,8.49,8.46,8.49,69600.0,7.2354,7.261,7.2354,7.261,69600.0
2012-03-07 12:25:00,8.49,8.51,8.48,8.51,41700.0,7.261,7.2781,7.2525,7.2781,41700.0
2012-03-07 12:30:00,8.51,8.53,8.5,8.51,152900.0,7.2781,7.2952,7.2696,7.2781,152900.0
2012-03-07 12:35:00,8.51,8.54,8.51,8.54,87400.0,7.2781,7.3038,7.2781,7.3038,87400.0
2012-03-07 12:40:00,8.53,8.54,8.52,8.52,54600.0,7.2952,7.3038,7.2867,7.2867,54600.0
2012-03-07 12:45:00,8.53,8.54,8.53,8.54,14500.0,7.2952,7.3038,7.2952,7.3038,14500.0
2012-03-07 12:50:00,8.53,8.53,8.51,8.53,30500.0,7.2952,7.2952,7.2781,7.2952,30500.0
2012-03-07 12:55:00,8.53,8.53,8.51,8.51,19900.0,7.2952,7.2952,7.2781,7.2781,19900.0
2012-03-07 13:00:00,8.52,8.53,8.5,8.51,32900.0,7.2867,7.2952,7.2696,7.2781,32900.0
2012-03-07 13:05:00,8.52,8.52,8.5,8.51,34400.0,7.2867,7.2867,7.2696,7.2781,34400.0
2012-03-07 13:10:00,8.5,8.51,8.49,8.49,39300.0,7.2696,7.2781,7.261,7.261,39300.0
2012-03-07 13:15:00,8.49,8.5,8.48,8.5,70500.0,7.261,7.2696,7.2525,7.2696,70500.0
2012-03-07 13:20:00,8.5,8.5,8.49,8.5,11300.0,7.2696,7.2696,7.261,7.2696,11300.0
2012-03-07 13:25:00,8.49,8.5,8.49,8.5,7900.0,7.261,7.2696,7.261,7.2696,7900.0
2012-03-07 13:30:00,8.49,8.5,8.48,8.48,19200.0,7.261,7.2696,7.2525,7.2525,19200.0
2012-03-07 13:35:00,8.48,8.49,8.47,8.49,30700.0,7.2525,7.261,7.2439,7.261,30700.0
2012-03-07 13:40:00,8.49,8.49,8.46,8.46,33400.0,7.261,7.261,7.2354,7.2354,33400.0
2012-03-07 13:45:00,8.46,8.47,8.46,8.47,26600.0,7.2354,7.2439,7.2354,7.2439,26600.0
2012-03-07 13:50:00,8.47,8.48,8.46,8.48,31800.0,7.2439,7.2525,7.2354,7.2525,31800.0
2012-03-07 13:55:00,8.47,8.49,8.47,8.49,19700.0,7.2439,7.261,7.2439,7.261,19700.0
2012-03-07 14:00:00,8.49,8.51,8.48,8.5,109200.0,7.261,7.2781,7.2525,7.2696,109200.0
2012-03-07 14:05:00,8.5,8.52,8.5,8.5,59400.0,7.2696,7.2867,7.2696,7.2696,59400.0
2012-03-07 14:10:00,8.5,8.51,8.5,8.5,31800.0,7.2696,7.2781,7.2696,7.2696,31800.0
2012-03-07 14:15:00,8.5,8.52,8.49,8.51,114600.0,7.2696,7.2867,7.261,7.2781,114600.0
2012-03-07 14:20:00,8.5,8.51,8.48,8.49,60400.0,7.2696,7.2781,7.2525,7.261,60400.0
2012-03-07 14:25:00,8.49,8.52,8.49,8.52,50200.0,7.261,7.2867,7.261,7.2867,50200.0
2012-03-07 14:30:00,8.51,8.52,8.48,8.48,59900.0,7.2781,7.2867,7.2525,7.2525,59900.0
2012-03-07 14:35:00,8.48,8.5,8.47,8.49,71400.0,7.2525,7.2696,7.2439,7.261,71400.0
2012-03-07 14:40:00,8.49,8.5,8.48,8.49,165500.0,7.261,7.2696,7.2525,7.261,165500.0
2012-03-07 14:45:00,8.49,8.5,8.48,8.49,24400.0,7.261,7.2696,7.2525,7.261,24400.0
2012-03-07 14:50:00,8.5,8.53,8.5,8.53,89400.0,7.2696,7.2952,7.2696,7.2952,89400.0
2012-03-07 14:55:00,8.53,8.54,8.53,8.54,32400.0,7.2952,7.3038,7.2952,7.3038,32400.0
2012-03-07 15:00:00,8.53,8.54,8.51,8.51,56800.0,7.2952,7.3038,7.2781,7.2781,56800.0
2012-03-07 15:05:00,8.51,8.51,8.49,8.49,38100.0,7.2781,7.2781,7.261,7.261,38100.0
2012-03-07 15:10:00,8.49,8.5,8.48,8.48,48700.0,7.261,7.2696,7.2525,7.2525,48700.0
2012-03-07 15:15:00,8.48,8.51,8.48,8.49,146100.0,7.2525,7.2781,7.2525,7.261,146100.0
2012-03-07 15:20:00,8.5,8.5,8.48,8.48,66600.0,7.2696,7.2696,7.2525,7.2525,66600.0
2012-03-07 15:25:00,8.48,8.49,8.47,8.49,150100.0,7.2525,7.261,7.2439,7.261,150100.0
2012-03-07 15:30:00,8.49,8.52,8.48,8.51,231800.0,7.261,7.2867,7.2525,7.2781,231800.0
2012-03-07 15:35:00,8.51,8.52,8.5,8.52,68200.0,7.2781,7.2867,7.2696,7.2867,68200.0
2012-03-07 15:40:00,8.51,8.53,8.51,8.52,88900.0,7.2781,7.2952,7.2781,7.2867,88900.0
2012-03-07 15:45:00,8.53,8.53,8.51,8.52,179500.0,7.2952,7.2952,7.2781,7.2867,179500.0
2012-03-07 15:50:00,8.52,8.52,8.49,8.51,214700.0,7.2867,7.2867,7.261,7.2781,214700.0
2012-03-07 15:55:00,8.5,8.51,8.5,8.51,176400.0,7.2696,7.2781,7.2696,7.2781,176400.0
2012-03-08 09:30:00,8.63,8.66,8.6,8.64,223700.0,7.3808,7.4064,7.3551,7.3893,223700.0
2012-03-08 09:35:00,8.64,8.72,8.63,8.72,141600.0,7.3893,7.4577,7.3808,7.4577,141600.0
2012-03-08 09:40:00,8.72,8.74,8.71,8.74,107500.0,7.4577,7.4748,7.4492,7.4748,107500.0
2012-03-08 09:45:00,8.74,8.74,8.64,8.65,214600.0,7.4748,7.4748,7.3893,7.3979,214600.0
2012-03-08 09:50:00,8.66,8.68,8.62,8.62,179400.0,7.4064,7.4235,7.3722,7.3722,179400.0
2012-03-08 09:55:00,8.62,8.7,8.62,8.7,71800.0,7.3722,7.4406,7.3722,7.4406,71800.0
2012-03-08 10:00:00,8.7,8.71,8.64,8.65,205900.0,7.4406,7.4492,7.3893,7.3979,205900.0
2012-03-08 10:05:00,8.65,8.66,8.63,8.65,205400.0,7.3979,7.4064,7.3808,7.3979,205400.0
2012-03-08 10:10:00,8.65,8.66,8.61,8.64,253000.0,7.3979,7.4064,7.3637,7.3893,253000.0
2012-03-08 10:15:00,8.64,8.64,8.62,8.63,128600.0,7.3893,7.3893,7.3722,7.3808,128600.0
2012-03-08 10:20:00,8.63,8.65,8.63,8.63,137400.0,7.3808,7.3979,7.3808,7.3808,137400.0
2012-03-08 10:25:00,8.63,8.64,8.61,8.64,85200.0,7.3808,7.3893,7.3637,7.3893,85200.0
2012-03-08 10:30:00,8.63,8.66,8.63,8.65,91100.0,7.3808,7.4064,7.3808,7.3979,91100.0
2012-03-08 10:35:00,8.64,8.66,8.64,8.64,58300.0,7.3893,7.4064,7.3893,7.3893,58300.0
2012-03-08 10:40:00,8.65,8.68,8.64,8.68,44800.0,7.3979,7.4235,7.3893,7.4235,44800.0
2012-03-08 10:45:00,8.68,8.72,8.68,8.72,201300.0,7.4235,7.4577,7.4235,7.4577,201300.0
2012-03-08 10:50:00,8.71,8.74,8.71,8.74,60900.0,7.4492,7.4748,7.4492,7.4748,60900.0
2012-03-08 10:55:00,8.73,8.75,8.73,8.75,62500.0,7.4663,7.4834,7.4663,7.4834,62500.0
2012-03-08 11:00:00,8.74,8.8,8.74,8.79,171900.0,7.4748,7.5262,7.4748,7.5176,171900.0
2012-03-08 11:05:00,8.79,8.82,8.79,8.81,80200.0,7.5176,7.5433,7.5176,7.5347,80200.0
2012-03-08 11:10:00,8.82,8.84,8.8,8.82,116300.0,7.5433,7.5604,7.5262,7.5433,116300.0
2012-03-08 11:15:00,8.82,8.83,8.81,8.82,48600.0,7.5433,7.5518,7.5347,7.5433,48600.0
2012-03-08 11:20:00,8.81,8.82,8.79,8.79,177400.0,7.5347,7.5433,7.5176,7.5176,177400.0
2012-03-08 11:25:00,8.79,8.81,8.78,8.8,148400.0,7.5176,7.5347,7.5091,7.5262,148400.0
2012-03-08 11:30:00,8.8,8.82,8.79,8.81,90700.0,7.5262,7.5433,7.5176,7.5347,90700.0
2012-03-08 11:35:00,8.82,8.82,8.81,8.82,20900.0,7.5433,7.5433,7.5347,7.5433,20900.0
2012-03-08 11:40:00,8.82,8.82,8.8,8.8,49000.0,7.5433,7.5433,7.5262,7.5262,49000.0
2012-03-08 11:45:00,8.8,8.82,8.8,8.82,44900.0,7.5262,7.5433,7.5262,7.5433,44900.0
2012-03-08 11:50:00,8.82,8.84,8.82,8.84,67600.0,7.5433,7.5604,7.5433,7.5604,67600.0
2012-03-08 11:55:00,8.84,8.87,8.83,8.87,98600.0,7.5604,7.586,7.5518,7.586,98600.0
2012-03-08 12:00:00,8.87,8.89,8.86,8.89,74000.0,7.586,7.6031,7.5775,7.6031,74000.0
2012-03-08 12:05:00,8.88,8.92,8.88,8.92,219400.0,7.5946,7.6288,7.5946,7.6288,219400.0
2012-03-08 12:10:00,8.92,8.93,8.91,8.91,117900.0,7.6288,7.6373,7.6202,7.6202,117900.0
2012-03-08 12:15:00,8.91,8.92,8.89,8.9,78000.0,7.6202,7.6288,7.6031,7.6117,78000.0
2012-03-08 12:20:00,8.89,8.91,8.89,8.9,84600.0,7.6031,7.6202,7.6031,7.6117,84600.0
2012-03-08 12:25:00,8.9,8.92,8.9,8.91,154400.0,7.6117,7.6288,7.6117,7.6202,154400.0
2012-03-08 12:30:00,8.92,8.93,8.89,8.91,191500.0,7.6288,7.6373,7.6031,7.6202,191500.0
2012-03-08 12:35:00,8.9,8.93,8.9,8.91,234300.0,7.6117,7.6373,7.6117,7.6202,234300.0
2012-03-08 12:40:00,8.91,8.92,8.91,8.92,84900.0,7.6202,7.6288,7.6202,7.6288,84900.0
2012-03-08 12:45:00,8.91,8.93,8.91,8.93,67200.0,7.6202,7.6373,7.6202,7.6373,67200.0
2012-03-08 12:50:00,8.92,8.93,8.92,8.92,46400.0,7.6288,7.6373,7.6288,7.6288,46400.0
2012-03-08 12:55:00,8.92,8.94,8.91,8.94,227100.0,7.6288,7.6459,7.6202,7.6459,227100.0
2012-03-08 13:00:00,8.94,8.95,8.93,8.93,64900.0,7.6459,7.6545,7.6373,7.6373,64900.0
2012-03-08 13:05:00,8.93,8.95,8.93,8.94,30400.0,7.6373,7.6545,7.6373,7.6459,30400.0
2012-03-08 13:10:00,8.95,8.95,8.93,8.94,73500.0,7.6545,7.6545,7.6373,7.6459,73500.0
2012-03-08 13:15:00,8.94,8.96,8.94,8.94,115100.0,7.6459,7.663,7.6459,7.6459,115100.0
2012-03-08 13:20:00,8.94,8.95,8.92,8.92,70800.0,7.6459,7.6545,7.6288,7.6288,70800.0
2012-03-08 13:25:00,8.93,8.93,8.91,8.93,96700.0,7.6373,7.6373,7.6202,7.6373,96700.0
2012-03-08 13:30:00,8.92,8.94,8.92,8.94,152900.0,7.6288,7.6459,7.6288,7.6459,152900.0
2012-03-08 13:35:00,8.94,8.94,8.92,8.93,77300.0,7.6459,7.6459,7.6288,7.6373,77300.0
2012-03-08 13:40:00,8.93,8.95,8.93,8.93,202400.0,7.6373,7.6545,7.6373,7.6373,202400.0
2012-03-08 13:45:00,8.94,8.94,8.93,8.94,6200.0,7.6459,7.6459,7.6373,7.6459,6200.0
2012-03-08 13:50:00,8.93,8.95,8.91,8.94,227600.0,7.6373,7.6545,7.6202,7.6459,227600.0
2012-03-08 13:55:00,8.94,8.95,8.93,8.93,47200.0,7.6459,7.6545,7.6373,7.6373,47200.0
2012-03-08 14:00:00,8.94,8.94,8.91,8.91,65200.0,7.6459,7.6459,7.6202,7.6202,65200.0
2012-03-08 14:05:00,8.91,8.92,8.9,8.9,113100.0,7.6202,7.6288,7.6117,7.6117,113100.0
2012-03-08 14:10:00,8.9,8.91,8.88,8.88,35900.0,7.6117,7.6202,7.5946,7.5946,35900.0
2012-03-08 14:15:00,8.88,8.89,8.87,8.88,37800.0,7.5946,7.6031,7.586,7.5946,37800.0
2012-03-08 14:20:00,8.88,8.88,8.86,8.86,33400.0,7.5946,7.5946,7.5775,7.5775,33400.0
2012-03-08 14:25:00,8.86,8.87,8.84,8.85,86300.0,7.5775,7.586,7.5604,7.5689,86300.0
2012-03-08 14:30:00,8.85,8.86,8.84,8.85,85900.0,7.5689,7.5775,7.5604,7.5689,85900.0
2012-03-08 14:35:00,8.85,8.87,8.85,8.87,102600.0,7.5689,7.586,7.5689,7.586,102600.0
2012-03-08 14:40:00,8.86,8.89,8.86,8.89,64200.0,7.5775,7.6031,7.5775,7.6031,64200.0
2012-03-08 14:45:00,8.89,8.9,8.88,8.89,35900.0,7.6031,7.6117,7.5946,7.6031,35900.0
2012-03-08 14:50:00,8.89,8.91,8.89,8.9,119600.0,7.6031,7.6202,7.6031,7.6117,119600.0
2012-03-08 14:55:00,8.9,8.95,8.9,8.94,278300.0,7.6117,7.6545,7.6117,7.6459,278300.0
2012-03-08 15:00:00,8.94,8.94,8.92,8.93,44200.0,7.6459,7.6459,7.6288,7.6373,44200.0
2012-03-08 15:05:00,8.93,8.94,8.92,8.94,105300.0,7.6373,7.6459,7.6288,7.6459,105300.0
2012-03-08 15:10:00,8.93,8.95,8.93,8.94,120000.0,7.6373,7.6545,7.6373,7.6459,120000.0
2012-03-08 15:15:00,8.94,8.96,8.92,8.93,323000.0,7.6459,7.663,7.6288,7.6373,323000.0
2012-03-08 15:20:00,8.94,8.95,8.92,8.94,141100.0,7.6459,7.6545,7.6288,7.6459,141100.0
2012-03-08 15:25:00,8.94,8.95,8.93,8.94,96900.0,7.6459,7.6545,7.6373,7.6459,96900.0
2012-03-08 15:30:00,8.94,8.94,8.92,8.93,132400.0,7.6459,7.6459,7.6288,7.6373,132400.0
2012-03-08 15:35:00,8.93,8.94,8.91,8.92,210500.0,7.6373,7.6459,7.6202,7.6288,210500.0
2012-03-08 15:40:00,8.91,8.92,8.91,8.91,81700.0,7.6202,7.6288,7.6202,7.6202,81700.0
2012-03-08 15:45:00,8.91,8.92,8.91,8.92,177300.0,7.6202,7.6288,7.6202,7.6288,177300.0
2012-03-08 15:50:00,8.91,8.92,8.91,8.91,218800.0,7.6202,7.6288,7.6202,7.6202,218800.0
2012-03-08 15:55:00,8.91,8.92,8.89,8.91,435700.0,7.6202,7.6288,7.6031,7.6202,435700.0
2012-03-09 09:30:00,9.07,9.13,8.99,9.05,506200.0,7.7571,7.8084,7.6887,7.74,506200.0
2012-03-09 09:35:00,9.05,9.11,9.02,9.1,275800.0,7.74,7.7913,7.7143,7.7827,275800.0
2012-03-09 09:40:00,9.1,9.16,9.1,9.15,413600.0,7.7827,7.8341,7.7827,7.8255,413600.0
2012-03-09 09:45:00,9.15,9.25,9.14,9.22,453300.0,7.8255,7.911,7.8169,7.8854,453300.0
2012-03-09 09:50:00,9.22,9.25,9.2,9.22,187100.0,7.8854,7.911,7.8683,7.8854,187100.0
2012-03-09 09:55:00,9.22,9.25,9.15,9.18,199400.0,7.8854,7.911,7.8255,7.8512,199400.0
2012-03-09 10:00:00,9.19,9.21,9.16,9.21,145800.0,7.8597,7.8768,7.8341,7.8768,145800.0
2012-03-09 10:05:00,9.21,9.28,9.21,9.28,274600.0,7.8768,7.9367,7.8768,7.9367,274600.0
2012-03-09 10:10:00,9.27,9.28,9.24,9.26,173200.0,7.9281,7.9367,7.9025,7.9196,173200.0
2012-03-09 10:15:00,9.26,9.28,9.25,9.28,108400.0,7.9196,7.9367,7.911,7.9367,108400.0
2012-03-09 10:20:00,9.29,9.32,9.28,9.3,293500.0,7.9452,7.9709,7.9367,7.9538,293500.0
2012-03-09 10:25:00,9.29,9.32,9.26,9.26,154600.0,7.9452,7.9709,7.9196,7.9196,154600.0
2012-03-09 10:30:00,9.27,9.29,9.26,9.29,142600.0,7.9281,7.9452,7.9196,7.9452,142600.0
2012-03-09 10:35:00,9.29,9.3,9.28,9.3,313500.0,7.9452,7.9538,7.9367,7.9538,313500.0
2012-03-09 10:40:00,9.3,9.3,9.25,9.25,132700.0,7.9538,7.9538,7.911,7.911,132700.0
2012-03-09 10:45:00,9.26,9.27,9.22,9.22,110600.0,7.9196,7.9281,7.8854,7.8854,110600.0
2012-03-09 10:50:00,9.23,9.25,9.22,9.25,166700.0,7.8939,7.911,7.8854,7.911,166700.0
2012-03-09 10:55:00,9.25,9.29,9.24,9.27,171100.0,7.911,7.9452,7.9025,7.9281,171100.0
2012-03-09 11:00:00,9.29,9.3,9.27,9.27,56900.0,7.9452,7.9538,7.9281,7.9281,56900.0
2012-03-09 11:05:00,9.27,9.3,9.27,9.28,68900.0,7.9281,7.9538,7.9281,7.9367,68900.0
2012-03-09 11:10:00,9.28,9.29,9.28,9.29,51200.0,7.9367,7.9452,7.9367,7.9452,51200.0
2012-03-09 11:15:00,9.29,9.3,9.27,9.27,138200.0,7.9452,7.9538,7.9281,7.9281,138200.0
2012-03-09 11:20:00,9.28,9.28,9.24,9.24,66400.0,7.9367,7.9367,7.9025,7.9025,66400.0
2012-03-09 11:25:00,9.24,9.25,9.23,9.23,62500.0,7.9025,7.911,7.8939,7.8939,62500.0
2012-03-09 11:30:00,9.23,9.24,9.22,9.23,106500.0,7.8939,7.9025,7.8854,7.8939,106500.0
2012-03-09 11:35:00,9.23,9.24,9.2,9.22,129700.0,7.8939,7.9025,7.8683,7.8854,129700.0
2012-03-09 11:40:00,9.22,9.23,9.21,9.21,21800.0,7.8854,7.8939,7.8768,7.8768,21800.0
2012-03-09 11:45:00,9.21,9.27,9.21,9.27,139300.0,7.8768,7.9281,7.8768,7.9281,139300.0
2012-03-09 11:50:00,9.27,9.29,9.26,9.28,118800.0,7.9281,7.9452,7.9196,7.9367,118800.0
2012-03-09 11:55:00,9.28,9.31,9.28,9.3,352800.0,7.9367,7.9623,7.9367,7.9538,352800.0
2012-03-09 12:00:00,9.31,9.31,9.27,9.27,63500.0,7.9623,7.9623,7.9281,7.9281,63500.0
2012-03-09 12:05:00,9.27,9.28,9.24,9.25,119800.0,7.9281,7.9367,7.9025,7.911,119800.0
2012-03-09 12:10:00,9.25,9.27,9.24,9.26,89100.0,7.911,7.9281,7.9025,7.9196,89100.0
2012-03-09 12:15:00,9.25,9.26,9.23,9.24,196000.0,7.911,7.9196,7.8939,7.9025,196000.0
2012-03-09 12:20:00,9.25,9.25,9.24,9.25,16800.0,7.911,7.911,7.9025,7.911,16800.0
2012-03-09 12:25:00,9.24,9.25,9.23,9.24,75500.0,7.9025,7.911,7.8939,7.9025,75500.0
2012-03-09 12:30:00,9.24,9.24,9.2,9.22,200300.0,7.9025,7.9025,7.8683,7.8854,200300.0
2012-03-09 12:35:00,9.22,9.25,9.21,9.23,211000.0,7.8854,7.911,7.8768,7.8939,211000.0
2012-03-09 12:40:00,9.24,9.25,9.23,9.24,110800.0,7.9025,7.911,7.8939,7.9025,110800.0
2012-03-09 12:45:00,9.25,9.25,9.2,9.2,338500.0,7.911,7.911,7.8683,7.8683,338500.0
2012-03-09 12:50:00,9.2,9.22,9.18,9.21,235000.0,7.8683,7.8854,7.8512,7.8768,235000.0
2012-03-09 12:55:00,9.22,9.23,9.15,9.15,520500.0,7.8854,7.8939,7.8255,7.8255,520500.0
2012-03-09 13:00:00,9.16,9.17,9.13,9.14,250800.0,7.8341,7.8426,7.8084,7.8169,250800.0
2012-03-09 13:05:00,9.15,9.15,9.13,9.13,69300.0,7.8255,7.8255,7.8084,7.8084,69300.0
2012-03-09 13:10:00,9.13,9.16,9.13,9.13,429300.0,7.8084,7.8341,7.8084,7.8084,429300.0
2012-03-09 13:15:00,9.13,9.15,9.13,9.14,85200.0,7.8084,7.8255,7.8084,7.8169,85200.0
2012-03-09 13:20:00,9.14,9.15,9.12,9.12,60500.0,7.8169,7.8255,7.7998,7.7998,60500.0
2012-03-09 13:25:00,9.12,9.14,9.12,9.13,32600.0,7.7998,7.8169,7.7998,7.8084,32600.0
2012-03-09 13:30:00,9.13,9.14,9.12,9.12,123000.0,7.8084,7.8169,7.7998,7.7998,123000.0
2012-03-09 13:35:00,9.12,9.15,9.12,9.14,315800.0,7.7998,7.8255,7.7998,7.8169,315800.0
2012-03-09 13:40:00,9.14,9.16,9.13,9.15,162300.0,7.8169,7.8341,7.8084,7.8255,162300.0
2012-03-09 13:45:00,9.15,9.16,9.13,9.14,109700.0,7.8255,7.8341,7.8084,7.8169,109700.0
2012-03-09 13:50:00,9.14,9.15,9.12,9.12,60800.0,7.8169,7.8255,7.7998,7.7998,60800.0
2012-03-09 13:55:00,9.12,9.17,9.12,9.16,362900.0,7.7998,7.8426,7.7998,7.8341,362900.0
2012-03-09 14:00:00,9.16,9.17,9.15,9.16,75200.0,7.8341,7.8426,7.8255,7.8341,75200.0
2012-03-09 14:05:00,9.16,9.16,9.13,9.13,56300.0,7.8341,7.8341,7.8084,7.8084,56300.0
2012-03-09 14:10:00,9.13,9.15,9.13,9.13,86500.0,7.8084,7.8255,7.8084,7.8084,86500.0
2012-03-09 14:15:00,9.13,9.14,9.09,9.09,203300.0,7.8084,7.8169,7.7742,7.7742,203300.0
2012-03-09 14:20:00,9.09,9.1,9.09,9.1,61300.0,7.7742,7.7827,7.7742,7.7827,61300.0
2012-03-09 14:25:00,9.09,9.1,9.09,9.1,25600.0,7.7742,7.7827,7.7742,7.7827,25600.0
2012-03-09 14:30:00,9.09,9.12,9.08,9.11,85800.0,7.7742,7.7998,7.7656,7.7913,85800.0
2012-03-09 14:35:00,9.1,9.12,9.1,9.11,25500.0,7.7827,7.7998,7.7827,7.7913,25500.0
2012-03-09 14:40:00,9.12,9.14,9.1,9.1,188000.0,7.7998,7.8169,7.7827,7.7827,188000.0
2012-03-09 14:45:00,9.1,9.1,9.04,9.06,463500.0,7.7827,7.7827,7.7314,7.7485,463500.0
2012-03-09 14:50:00,9.05,9.06,9.0,9.02,219900.0,7.74,7.7485,7.6972,7.7143,219900.0
2012-03-09 14:55:00,9.02,9.03,8.96,8.98,310400.0,7.7143,7.7229,7.663,7.6801,310400.0
2012-03-09 15:00:00,8.98,9.04,8.98,9.03,346000.0,7.6801,7.7314,7.6801,7.7229,346000.0
2012-03-09 15:05:00,9.04,9.07,9.04,9.05,100100.0,7.7314,7.7571,7.7314,7.74,100100.0
2012-03-09 15:10:00,9.05,9.06,9.01,9.02,171000.0,7.74,7.7485,7.7058,7.7143,171000.0
2012-03-09 15:15:00,9.02,9.02,9.01,9.01,28100.0,7.7143,7.7143,7.7058,7.7058,28100.0
2012-03-09 15:20:00,9.02,9.02,8.98,8.98,211300.0,7.7143,7.7143,7.6801,7.6801,211300.0
2012-03-09 15:25:00,8.98,8.99,8.96,8.98,374800.0,7.6801,7.6887,7.663,7.6801,374800.0
2012-03-09 15:30:00,8.99,9.0,8.97,8.97,207900.0,7.6887,7.6972,7.6716,7.6716,207900.0
2012-03-09 15:35:00,8.97,9.01,8.97,9.01,193600.0,7.6716,7.7058,7.6716,7.7058,193600.0
2012-03-09 15:40:00,9.01,9.01,9.0,9.01,108700.0,7.7058,7.7058,7.6972,7.7058,108700.0
2012-03-09 15:45:00,9.01,9.01,8.98,8.98,244500.0,7.7058,7.7058,7.6801,7.6801,244500.0
2012-03-09 15:50:00,8.99,8.99,8.96,8.99,620600.0,7.6887,7.6887,7.663,7.6887,620600.0
2012-03-09 15:55:00,8.99,9.02,8.98,9.01,509900.0,7.6887,7.7143,7.6801,7.7058,509900.0
2012-03-12 09:30:00,9.24,9.26,9.18,9.18,332500.0,7.9025,7.9196,7.8512,7.8512,332500.0
2012-03-12 09:35:00,9.18,9.24,9.16,9.2,226300.0,7.8512,7.9025,7.8341,7.8683,226300.0
2012-03-12 09:40:00,9.2,9.24,9.17,9.18,288500.0,7.8683,7.9025,7.8426,7.8512,288500.0
2012-03-12 09:45:00,9.18,9.21,9.14,9.17,137900.0,7.8512,7.8768,7.8169,7.8426,137900.0
2012-03-12 09:50:00,9.17,9.17,9.13,9.17,122300.0,7.8426,7.8426,7.8084,7.8426,122300.0
2012-03-12 09:55:00,9.17,9.21,9.17,9.18,97400.0,7.8426,7.8768,7.8426,7.8512,97400.0
2012-03-12 10:00:00,9.19,9.19,9.07,9.09,164700.0,7.8597,7.8597,7.7571,7.7742,164700.0
2012-03-12 10:05:00,9.09,9.18,9.07,9.16,144300.0,7.7742,7.8512,7.7571,7.8341,144300.0
2012-03-12 10:10:00,9.16,9.17,9.15,9.15,61500.0,7.8341,7.8426,7.8255,7.8255,61500.0
2012-03-12 10:15:00,9.15,9.17,9.15,9.15,220600.0,7.8255,7.8426,7.8255,7.8255,220600.0
2012-03-12 10:20:00,9.16,9.16,9.12,9.13,158800.0,7.8341,7.8341,7.7998,7.8084,158800.0
2012-03-12 10:25:00,9.13,9.15,9.13,9.15,69800.0,7.8084,7.8255,7.8084,7.8255,69800.0
2012-03-12 10:30:00,9.15,9.16,9.11,9.14,94300.0,7.8255,7.8341,7.7913,7.8169,94300.0
2012-03-12 10:35:00,9.13,9.14,9.12,9.12,127000.0,7.8084,7.8169,7.7998,7.7998,127000.0
2012-03-12 10:40:00,9.13,9.15,9.12,9.14,164000.0,7.8084,7.8255,7.7998,7.8169,164000.0
2012-03-12 10:45:00,9.14,9.17,9.14,9.15,104200.0,7.8169,7.8426,7.8169,7.8255,104200.0
2012-03-12 10:50:00,9.15,9.2,9.15,9.2,75100.0,7.8255,7.8683,7.8255,7.8683,75100.0
2012-03-12 10:55:00,9.2,9.2,9.17,9.19,73600.0,7.8683,7.8683,7.8426,7.8597,73600.0
2012-03-12 11:00:00,9.18,9.19,9.15,9.16,67600.0,7.8512,7.8597,7.8255,7.8341,67600.0
2012-03-12 11:05:00,9.16,9.17,9.12,9.13,86800.0,7.8341,7.8426,7.7998,7.8084,86800.0
2012-03-12 11:10:00,9.12,9.16,9.12,9.16,84700.0,7.7998,7.8341,7.7998,7.8341,84700.0
2012-03-12 11:15:00,9.15,9.17,9.13,9.14,137100.0,7.8255,7.8426,7.8084,7.8169,137100.0
2012-03-12 11:20:00,9.14,9.15,9.1,9.12,83700.0,7.8169,7.8255,7.7827,7.7998,83700.0
2012-03-12 11:25:00,9.12,9.12,9.11,9.12,59900.0,7.7998,7.7998,7.7913,7.7998,59900.0
2012-03-12 11:30:00,9.11,9.14,9.11,9.12,64400.0,7.7913,7.8169,7.7913,7.7998,64400.0
2012-03-12 11:35:00,9.11,9.13,9.11,9.13,77800.0,7.7913,7.8084,7.7913,7.8084,77800.0
2012-03-12 11:40:00,9.13,9.13,9.12,9.13,70800.0,7.8084,7.8084,7.7998,7.8084,70800.0
2012-03-12 11:45:00,9.13,9.13,9.11,9.13,51500.0,7.8084,7.8084,7.7913,7.8084,51500.0
2012-03-12 11:50:00,9.13,9.16,9.12,9.14,123500.0,7.8084,7.8341,7.7998,7.8169,123500.0
2012-03-12 11:55:00,9.13,9.14,9.11,9.12,119300.0,7.8084,7.8169,7.7913,7.7998,119300.0
2012-03-12 12:00:00,9.12,9.17,9.11,9.16,71400.0,7.7998,7.8426,7.7913,7.8341,71400.0
2012-03-12 12:05:00,9.16,9.18,9.15,9.18,39000.0,7.8341,7.8512,7.8255,7.8512,39000.0
2012-03-12 12:10:00,9.18,9.21,9.17,9.2,94900.0,7.8512,7.8768,7.8426,7.8683,94900.0
2012-03-12 12:15:00,9.2,9.21,9.19,9.2,89900.0,7.8683,7.8768,7.8597,7.8683,89900.0
2012-03-12 12:20:00,9.19,9.21,9.18,9.19,81400.0,7.8597,7.8768,7.8512,7.8597,81400.0
2012-03-12 12:25:00,9.19,9.19,9.16,9.16,58700.0,7.8597,7.8597,7.8341,7.8341,58700.0
2012-03-12 12:30:00,9.17,9.18,9.15,9.15,34000.0,7.8426,7.8512,7.8255,7.8255,34000.0
2012-03-12 12:35:00,9.16,9.17,9.15,9.16,38200.0,7.8341,7.8426,7.8255,7.8341,38200.0
2012-03-12 12:40:00,9.16,9.17,9.14,9.17,71300.0,7.8341,7.8426,7.8169,7.8426,71300.0
2012-03-12 12:45:00,9.16,9.17,9.15,9.16,45400.0,7.8341,7.8426,7.8255,7.8341,45400.0
2012-03-12 12:50:00,9.15,9.16,9.13,9.14,79500.0,7.8255,7.8341,7.8084,7.8169,79500.0
2012-03-12 12:55:00,9.14,9.15,9.14,9.15,40300.0,7.8169,7.8255,7.8169,7.8255,40300.0
2012-03-12 13:00:00,9.14,9.15,9.13,9.13,40300.0,7.8169,7.8255,7.8084,7.8084,40300.0
2012-03-12 13:05:00,9.13,9.15,9.13,9.15,44700.0,7.8084,7.8255,7.8084,7.8255,44700.0
2012-03-12 13:10:00,9.14,9.15,9.14,9.14,18600.0,7.8169,7.8255,7.8169,7.8169,18600.0
2012-03-12 13:15:00,9.14,9.17,9.14,9.16,33300.0,7.8169,7.8426,7.8169,7.8341,33300.0
2012-03-12 13:20:00,9.15,9.16,9.12,9.12,166200.0,7.8255,7.8341,7.7998,7.7998,166200.0
2012-03-12 13:25:00,9.13,9.13,9.1,9.12,40100.0,7.8084,7.8084,7.7827,7.7998,40100.0
2012-03-12 13:30:00,9.12,9.12,9.11,9.11,15300.0,7.7998,7.7998,7.7913,7.7913,15300.0
2012-03-12 13:35:00,9.12,9.14,9.11,9.13,71700.0,7.7998,7.8169,7.7913,7.8084,71700.0
2012-03-12 13:40:00,9.15,9.17,9.14,9.16,47700.0,7.8255,7.8426,7.8169,7.8341,47700.0
2012-03-12 13:45:00,9.16,9.16,9.14,9.14,38600.0,7.8341,7.8341,7.8169,7.8169,38600.0
2012-03-12 13:50:00,9.14,9.16,9.14,9.16,67500.0,7.8169,7.8341,7.8169,7.8341,67500.0
2012-03-12 13:55:00,9.15,9.16,9.13,9.14,120100.0,7.8255,7.8341,7.8084,7.8169,120100.0
2012-03-12 14:00:00,9.14,9.15,9.13,9.15,34300.0,7.8169,7.8255,7.8084,7.8255,34300.0
2012-03-12 14:05:00,9.15,9.15,9.13,9.13,23700.0,7.8255,7.8255,7.8084,7.8084,23700.0
2012-03-12 14:10:00,9.14,9.16,9.13,9.16,130000.0,7.8169,7.8341,7.8084,7.8341,130000.0
2012-03-12 14:15:00,9.16,9.17,9.15,9.15,24100.0,7.8341,7.8426,7.8255,7.8255,24100.0
2012-03-12 14:20:00,9.16,9.16,9.14,9.16,59400.0,7.8341,7.8341,7.8169,7.8341,59400.0
2012-03-12 14:25:00,9.16,9.16,9.14,9.15,67900.0,7.8341,7.8341,7.8169,7.8255,67900.0
2012-03-12 14:30:00,9.15,9.15,9.13,9.13,49100.0,7.8255,7.8255,7.8084,7.8084,49100.0
2012-03-12 14:35:00,9.13,9.14,9.13,9.13,29700.0,7.8084,7.8169,7.8084,7.8084,29700.0
2012-03-12 14:40:00,9.13,9.14,9.09,9.1,69700.0,7.8084,7.8169,7.7742,7.7827,69700.0
2012-03-12 14:45:00,9.1,9.12,9.09,9.1,66500.0,7.7827,7.7998,7.7742,7.7827,66500.0
2012-03-12 14:50:00,9.11,9.11,9.1,9.11,13800.0,7.7913,7.7913,7.7827,7.7913,13800.0
2012-03-12 14:55:00,9.1,9.12,9.1,9.12,53300.0,7.7827,7.7998,7.7827,7.7998,53300.0
2012-03-12 15:00:00,9.12,9.12,9.1,9.12,75600.0,7.7998,7.7998,7.7827,7.7998,75600.0
2012-03-12 15:05:00,9.12,9.12,9.1,9.1,38900.0,7.7998,7.7998,7.7827,7.7827,38900.0
2012-03-12 15:10:00,9.11,9.11,9.09,9.11,82300.0,7.7913,7.7913,7.7742,7.7913,82300.0
2012-03-12 15:15:00,9.11,9.11,9.08,9.1,187100.0,7.7913,7.7913,7.7656,7.7827,187100.0
2012-03-12 15:20:00,9.1,9.11,9.1,9.11,35100.0,7.7827,7.7913,7.7827,7.7913,35100.0
2012-03-12 15:25:00,9.1,9.11,9.09,9.1,119000.0,7.7827,7.7913,7.7742,7.7827,119000.0
2012-03-12 15:30:00,9.1,9.11,9.09,9.09,76800.0,7.7827,7.7913,7.7742,7.7742,76800.0
2012-03-12 15:35:00,9.09,9.1,9.07,9.07,129200.0,7.7742,7.7827,7.7571,7.7571,129200.0
2012-03-12 15:40:00,9.08,9.09,9.06,9.08,177400.0,7.7656,7.7742,7.7485,7.7656,177400.0
2012-03-12 15:45:00,9.08,9.09,9.06,9.09,196500.0,7.7656,7.7742,7.7485,7.7742,196500.0
2012-03-12 15:50:00,9.08,9.09,9.07,9.08,132200.0,7.7656,7.7742,7.7571,7.7656,132200.0
2012-03-12 15:55:00,9.08,9.08,9.06,9.07,363100.0,7.7656,7.7656,7.7485,7.7571,363100.0
2012-03-13 09:30:00,9.19,9.25,9.16,9.24,247600.0,7.8597,7.911,7.8341,7.9025,247600.0
2012-03-13 09:35:00,9.23,9.31,9.23,9.31,257900.0,7.8939,7.9623,7.8939,7.9623,257900.0
2012-03-13 09:40:00,9.3,9.32,9.25,9.26,267000.0,7.9538,7.9709,7.911,7.9196,267000.0
2012-03-13 09:45:00,9.26,9.27,9.22,9.25,427100.0,7.9196,7.9281,7.8854,7.911,427100.0
2012-03-13 09:50:00,9.25,9.28,9.21,9.23,124800.0,7.911,7.9367,7.8768,7.8939,124800.0
2012-03-13 09:55:00,9.23,9.3,9.23,9.25,156900.0,7.8939,7.9538,7.8939,7.911,156900.0
2012-03-13 10:00:00,9.25,9.26,9.21,9.24,160900.0,7.911,7.9196,7.8768,7.9025,160900.0
2012-03-13 10:05:00,9.25,9.25,9.21,9.25,113100.0,7.911,7.911,7.8768,7.911,113100.0
2012-03-13 10:10:00,9.25,9.25,9.22,9.23,64800.0,7.911,7.911,7.8854,7.8939,64800.0
2012-03-13 10:15:00,9.23,9.23,9.19,9.19,112700.0,7.8939,7.8939,7.8597,7.8597,112700.0
2012-03-13 10:20:00,9.19,9.21,9.18,9.18,107900.0,7.8597,7.8768,7.8512,7.8512,107900.0
2012-03-13 10:25:00,9.19,9.19,9.16,9.18,117900.0,7.8597,7.8597,7.8341,7.8512,117900.0
2012-03-13 10:30:00,9.18,9.21,9.17,9.2,169900.0,7.8512,7.8768,7.8426,7.8683,169900.0
2012-03-13 10:35:00,9.2,9.24,9.2,9.22,208700.0,7.8683,7.9025,7.8683,7.8854,208700.0
2012-03-13 10:40:00,9.23,9.25,9.22,9.25,66100.0,7.8939,7.911,7.8854,7.911,66100.0
2012-03-13 10:45:00,9.25,9.25,9.2,9.2,78900.0,7.911,7.911,7.8683,7.8683,78900.0
2012-03-13 10:50:00,9.2,9.22,9.19,9.22,57600.0,7.8683,7.8854,7.8597,7.8854,57600.0
2012-03-13 10:55:00,9.21,9.23,9.21,9.22,43500.0,7.8768,7.8939,7.8768,7.8854,43500.0
2012-03-13 11:00:00,9.22,9.24,9.21,9.21,54900.0,7.8854,7.9025,7.8768,7.8768,54900.0
2012-03-13 11:05:00,9.22,9.22,9.21,9.21,10500.0,7.8854,7.8854,7.8768,7.8768,10500.0
2012-03-13 11:10:00,9.22,9.23,9.21,9.21,33900.0,7.8854,7.8939,7.8768,7.8768,33900.0
2012-03-13 11:15:00,9.21,9.22,9.21,9.22,29100.0,7.8768,7.8854,7.8768,7.8854,29100.0
2012-03-13 11:20:00,9.22,9.23,9.21,9.23,111600.0,7.8854,7.8939,7.8768,7.8939,111600.0
2012-03-13 11:25:00,9.23,9.25,9.22,9.23,108300.0,7.8939,7.911,7.8854,7.8939,108300.0
2012-03-13 11:30:00,9.23,9.25,9.22,9.23,142200.0,7.8939,7.911,7.8854,7.8939,142200.0
2012-03-13 11:35:00,9.24,9.26,9.23,9.25,253600.0,7.9025,7.9196,7.8939,7.911,253600.0
2012-03-13 11:40:00,9.25,9.27,9.24,9.25,92100.0,7.911,7.9281,7.9025,7.911,92100.0
2012-03-13 11:45:00,9.25,9.25,9.22,9.25,123000.0,7.911,7.911,7.8854,7.911,123000.0
2012-03-13 11:50:00,9.24,9.26,9.24,9.25,103800.0,7.9025,7.9196,7.9025,7.911,103800.0
2012-03-13 11:55:00,9.25,9.25,9.22,9.24,110700.0,7.911,7.911,7.8854,7.9025,110700.0
2012-03-13 12:00:00,9.24,9.25,9.23,9.25,78800.0,7.9025,7.911,7.8939,7.911,78800.0
2012-03-13 12:05:00,9.25,9.26,9.24,9.26,162300.0,7.911,7.9196,7.9025,7.9196,162300.0
2012-03-13 12:10:00,9.26,9.29,9.26,9.29,74000.0,7.9196,7.9452,7.9196,7.9452,74000.0
2012-03-13 12:15:00,9.29,9.3,9.27,9.29,120200.0,7.9452,7.9538,7.9281,7.9452,120200.0
2012-03-13 12:20:00,9.28,9.29,9.26,9.27,74900.0,7.9367,7.9452,7.9196,7.9281,74900.0
2012-03-13 12:25:00,9.27,9.28,9.26,9.28,95400.0,7.9281,7.9367,7.9196,7.9367,95400.0
2012-03-13 12:30:00,9.28,9.29,9.26,9.28,93300.0,7.9367,7.9452,7.9196,7.9367,93300.0
2012-03-13 12:35:00,9.28,9.29,9.28,9.28,74600.0,7.9367,7.9452,7.9367,7.9367,74600.0
2012-03-13 12:40:00,9.28,9.29,9.27,9.29,119200.0,7.9367,7.9452,7.9281,7.9452,119200.0
2012-03-13 12:45:00,9.29,9.3,9.28,9.3,223100.0,7.9452,7.9538,7.9367,7.9538,223100.0
2012-03-13 12:50:00,9.3,9.32,9.29,9.32,134900.0,7.9538,7.9709,7.9452,7.9709,134900.0
2012-03-13 12:55:00,9.32,9.32,9.3,9.31,56900.0,7.9709,7.9709,7.9538,7.9623,56900.0
2012-03-13 13:00:00,9.32,9.32,9.3,9.32,79200.0,7.9709,7.9709,7.9538,7.9709,79200.0
2012-03-13 13:05:00,9.32,9.32,9.3,9.31,49000.0,7.9709,7.9709,7.9538,7.9623,49000.0
2012-03-13 13:10:00,9.31,9.32,9.3,9.3,39800.0,7.9623,7.9709,7.9538,7.9538,39800.0
2012-03-13 13:15:00,9.31,9.31,9.3,9.3,22200.0,7.9623,7.9623,7.9538,7.9538,22200.0
2012-03-13 13:20:00,9.3,9.31,9.3,9.3,22800.0,7.9538,7.9623,7.9538,7.9538,22800.0
2012-03-13 13:25:00,9.3,9.31,9.3,9.3,31400.0,7.9538,7.9623,7.9538,7.9538,31400.0
2012-03-13 13:30:00,9.3,9.31,9.27,9.28,159500.0,7.9538,7.9623,7.9281,7.9367,159500.0
2012-03-13 13:35:00,9.28,9.29,9.24,9.25,88400.0,7.9367,7.9452,7.9025,7.911,88400.0
2012-03-13 13:40:00,9.25,9.26,9.24,9.26,65400.0,7.911,7.9196,7.9025,7.9196,65400.0
2012-03-13 13:45:00,9.26,9.26,9.25,9.26,37000.0,7.9196,7.9196,7.911,7.9196,37000.0
2012-03-13 13:50:00,9.26,9.26,9.25,9.26,100600.0,7.9196,7.9196,7.911,7.9196,100600.0
2012-03-13 13:55:00,9.26,9.26,9.25,9.25,165500.0,7.9196,7.9196,7.911,7.911,165500.0
2012-03-13 14:00:00,9.26,9.26,9.25,9.26,39300.0,7.9196,7.9196,7.911,7.9196,39300.0
2012-03-13 14:05:00,9.26,9.26,9.25,9.26,31900.0,7.9196,7.9196,7.911,7.9196,31900.0
2012-03-13 14:10:00,9.25,9.28,9.25,9.27,124600.0,7.911,7.9367,7.911,7.9281,124600.0
2012-03-13 14:15:00,9.28,9.29,9.25,9.29,157800.0,7.9367,7.9452,7.911,7.9452,157800.0
2012-03-13 14:20:00,9.29,9.31,9.28,9.28,148500.0,7.9452,7.9623,7.9367,7.9367,148500.0
2012-03-13 14:25:00,9.28,9.28,9.24,9.25,74600.0,7.9367,7.9367,7.9025,7.911,74600.0
2012-03-13 14:30:00,9.26,9.3,9.26,9.29,224200.0,7.9196,7.9538,7.9196,7.9452,224200.0
2012-03-13 14:35:00,9.28,9.34,9.28,9.34,196800.0,7.9367,7.988,7.9367,7.988,196800.0
2012-03-13 14:40:00,9.33,9.35,9.32,9.33,89800.0,7.9794,7.9965,7.9709,7.9794,89800.0
2012-03-13 14:45:00,9.33,9.33,9.27,9.27,85900.0,7.9794,7.9794,7.9281,7.9281,85900.0
2012-03-13 14:50:00,9.28,9.3,9.27,9.29,96000.0,7.9367,7.9538,7.9281,7.9452,96000.0
2012-03-13 14:55:00,9.29,9.31,9.29,9.3,133400.0,7.9452,7.9623,7.9452,7.9538,133400.0
2012-03-13 15:00:00,9.3,9.35,9.3,9.34,200400.0,7.9538,7.9965,7.9538,7.988,200400.0
2012-03-13 15:05:00,9.34,9.37,9.34,9.35,312300.0,7.988,8.0137,7.988,7.9965,312300.0
2012-03-13 15:10:00,9.35,9.39,9.35,9.37,221700.0,7.9965,8.0308,7.9965,8.0137,221700.0
2012-03-13 15:15:00,9.37,9.4,9.37,9.39,152100.0,8.0137,8.0393,8.0137,8.0308,152100.0
2012-03-13 15:20:00,9.38,9.4,9.36,9.39,290500.0,8.0222,8.0393,8.0051,8.0308,290500.0
2012-03-13 15:25:00,9.4,9.4,9.38,9.38,343300.0,8.0393,8.0393,8.0222,8.0222,343300.0
2012-03-13 15:30:00,9.39,9.4,9.38,9.39,141300.0,8.0308,8.0393,8.0222,8.0308,141300.0
2012-03-13 15:35:00,9.39,9.44,9.39,9.42,554900.0,8.0308,8.0735,8.0308,8.0564,554900.0
2012-03-13 15:40:00,9.42,9.48,9.42,9.47,759500.0,8.0564,8.1077,8.0564,8.0992,759500.0
2012-03-13 15:45:00,9.47,9.48,9.46,9.47,335700.0,8.0992,8.1077,8.0906,8.0992,335700.0
2012-03-13 15:50:00,9.47,9.47,9.44,9.45,572800.0,8.0992,8.0992,8.0735,8.0821,572800.0
2012-03-13 15:55:00,9.44,9.47,9.43,9.47,933900.0,8.0735,8.0992,8.065,8.0992,933900.0
2012-03-14 09:30:00,9.49,9.49,9.44,9.45,114100.0,8.1163,8.1163,8.0735,8.0821,114100.0
2012-03-14 09:35:00,9.45,9.49,9.41,9.44,163700.0,8.0821,8.1163,8.0479,8.0735,163700.0
2012-03-14 09:40:00,9.44,9.44,9.39,9.43,173500.0,8.0735,8.0735,8.0308,8.065,173500.0
2012-03-14 09:45:00,9.43,9.48,9.43,9.48,104000.0,8.065,8.1077,8.065,8.1077,104000.0
2012-03-14 09:50:00,9.48,9.5,9.48,9.49,81900.0,8.1077,8.1248,8.1077,8.1163,81900.0
2012-03-14 09:55:00,9.49,9.58,9.49,9.57,244000.0,8.1163,8.1933,8.1163,8.1847,244000.0
2012-03-14 10:00:00,9.58,9.59,9.53,9.55,202500.0,8.1933,8.2018,8.1505,8.1676,202500.0
2012-03-14 10:05:00,9.55,9.58,9.54,9.56,74900.0,8.1676,8.1933,8.159,8.1762,74900.0
2012-03-14 10:10:00,9.56,9.58,9.55,9.56,154800.0,8.1762,8.1933,8.1676,8.1762,154800.0
2012-03-14 10:15:00,9.56,9.57,9.52,9.53,101800.0,8.1762,8.1847,8.1419,8.1505,101800.0
2012-03-14 10:20:00,9.53,9.53,9.45,9.46,259600.0,8.1505,8.1505,8.0821,8.0906,259600.0
2012-03-14 10:25:00,9.46,9.48,9.43,9.45,189500.0,8.0906,8.1077,8.065,8.0821,189500.0
2012-03-14 10:30:00,9.45,9.46,9.39,9.41,188200.0,8.0821,8.0906,8.0308,8.0479,188200.0
2012-03-14 10:35:00,9.41,9.41,9.37,9.37,62700.0,8.0479,8.0479,8.0137,8.0137,62700.0
2012-03-14 10:40:00,9.38,9.38,9.35,9.36,60000.0,8.0222,8.0222,7.9965,8.0051,60000.0
2012-03-14 10:45:00,9.35,9.37,9.32,9.35,285100.0,7.9965,8.0137,7.9709,7.9965,285100.0
2012-03-14 10:50:00,9.35,9.36,9.3,9.3,126200.0,7.9965,8.0051,7.9538,7.9538,126200.0
2012-03-14 10:55:00,9.3,9.31,9.28,9.3,152500.0,7.9538,7.9623,7.9367,7.9538,152500.0
2012-03-14 11:00:00,9.3,9.31,9.29,9.3,156400.0,7.9538,7.9623,7.9452,7.9538,156400.0
2012-03-14 11:05:00,9.31,9.32,9.3,9.32,68800.0,7.9623,7.9709,7.9538,7.9709,68800.0
2012-03-14 11:10:00,9.32,9.4,9.32,9.34,311100.0,7.9709,8.0393,7.9709,7.988,311100.0
2012-03-14 11:15:00,9.34,9.35,9.31,9.32,54900.0,7.988,7.9965,7.9623,7.9709,54900.0
2012-03-14 11:20:00,9.31,9.32,9.3,9.3,76500.0,7.9623,7.9709,7.9538,7.9538,76500.0
2012-03-14 11:25:00,9.3,9.31,9.29,9.3,149600.0,7.9538,7.9623,7.9452,7.9538,149600.0
2012-03-14 11:30:00,9.3,9.31,9.28,9.3,110600.0,7.9538,7.9623,7.9367,7.9538,110600.0
2012-03-14 11:35:00,9.29,9.31,9.28,9.29,191000.0,7.9452,7.9623,7.9367,7.9452,191000.0
2012-03-14 11:40:00,9.3,9.3,9.28,9.28,201700.0,7.9538,7.9538,7.9367,7.9367,201700.0
2012-03-14 11:45:00,9.28,9.29,9.26,9.29,287700.0,7.9367,7.9452,7.9196,7.9452,287700.0
2012-03-14 11:50:00,9.29,9.31,9.28,9.29,246800.0,7.9452,7.9623,7.9367,7.9452,246800.0
2012-03-14 11:55:00,9.29,9.29,9.28,9.28,46700.0,7.9452,7.9452,7.9367,7.9367,46700.0
2012-03-14 12:00:00,9.29,9.3,9.28,9.29,33200.0,7.9452,7.9538,7.9367,7.9452,33200.0
2012-03-14 12:05:00,9.3,9.3,9.28,9.29,78400.0,7.9538,7.9538,7.9367,7.9452,78400.0
2012-03-14 12:10:00,9.29,9.3,9.27,9.29,117600.0,7.9452,7.9538,7.9281,7.9452,117600.0
2012-03-14 12:15:00,9.29,9.3,9.27,9.28,119000.0,7.9452,7.9538,7.9281,7.9367,119000.0
2012-03-14 12:20:00,9.28,9.3,9.27,9.29,149900.0,7.9367,7.9538,7.9281,7.9452,149900.0
2012-03-14 12:25:00,9.3,9.31,9.29,9.3,156800.0,7.9538,7.9623,7.9452,7.9538,156800.0
2012-03-14 12:30:00,9.3,9.34,9.3,9.33,73100.0,7.9538,7.988,7.9538,7.9794,73100.0
2012-03-14 12:35:00,9.33,9.36,9.32,9.35,38500.0,7.9794,8.0051,7.9709,7.9965,38500.0
2012-03-14 12:40:00,9.36,9.36,9.35,9.35,20600.0,8.0051,8.0051,7.9965,7.9965,20600.0
2012-03-14 12:45:00,9.36,9.36,9.34,9.34,56100.0,8.0051,8.0051,7.988,7.988,56100.0
2012-03-14 12:50:00,9.34,9.35,9.34,9.35,12400.0,7.988,7.9965,7.988,7.9965,12400.0
2012-03-14 12:55:00,9.35,9.35,9.34,9.34,26000.0,7.9965,7.9965,7.988,7.988,26000.0
2012-03-14 13:00:00,9.35,9.35,9.34,9.35,30300.0,7.9965,7.9965,7.988,7.9965,30300.0
2012-03-14 13:05:00,9.35,9.38,9.34,9.37,105000.0,7.9965,8.0222,7.988,8.0137,105000.0
2012-03-14 13:10:00,9.36,9.39,9.36,9.36,93200.0,8.0051,8.0308,8.0051,8.0051,93200.0
2012-03-14 13:15:00,9.36,9.37,9.35,9.36,64500.0,8.0051,8.0137,7.9965,8.0051,64500.0
2012-03-14 13:20:00,9.36,9.39,9.36,9.38,73800.0,8.0051,8.0308,8.0051,8.0222,73800.0
2012-03-14 13:25:00,9.38,9.41,9.37,9.39,238100.0,8.0222,8.0479,8.0137,8.0308,238100.0
2012-03-14 13:30:00,9.39,9.4,9.34,9.34,146100.0,8.0308,8.0393,7.988,7.988,146100.0
2012-03-14 13:35:00,9.34,9.35,9.31,9.32,114500.0,7.988,7.9965,7.9623,7.9709,114500.0
2012-03-14 13:40:00,9.31,9.32,9.3,9.31,138500.0,7.9623,7.9709,7.9538,7.9623,138500.0
2012-03-14 13:45:00,9.3,9.31,9.27,9.29,197700.0,7.9538,7.9623,7.9281,7.9452,197700.0
2012-03-14 13:50:00,9.28,9.29,9.27,9.29,92100.0,7.9367,7.9452,7.9281,7.9452,92100.0
2012-03-14 13:55:00,9.28,9.29,9.22,9.23,270600.0,7.9367,7.9452,7.8854,7.8939,270600.0
2012-03-14 14:00:00,9.22,9.27,9.22,9.27,118300.0,7.8854,7.9281,7.8854,7.9281,118300.0
2012-03-14 14:05:00,9.27,9.28,9.27,9.28,79900.0,7.9281,7.9367,7.9281,7.9367,79900.0
2012-03-14 14:10:00,9.28,9.28,9.24,9.24,75400.0,7.9367,7.9367,7.9025,7.9025,75400.0
2012-03-14 14:15:00,9.25,9.25,9.24,9.24,65000.0,7.911,7.911,7.9025,7.9025,65000.0
2012-03-14 14:20:00,9.24,9.25,9.22,9.22,55100.0,7.9025,7.911,7.8854,7.8854,55100.0
2012-03-14 14:25:00,9.23,9.26,9.22,9.26,71800.0,7.8939,7.9196,7.8854,7.9196,71800.0
2012-03-14 14:30:00,9.26,9.28,9.24,9.28,70300.0,7.9196,7.9367,7.9025,7.9367,70300.0
2012-03-14 14:35:00,9.28,9.29,9.27,9.27,43700.0,7.9367,7.9452,7.9281,7.9281,43700.0
2012-03-14 14:40:00,9.28,9.29,9.28,9.29,15300.0,7.9367,7.9452,7.9367,7.9452,15300.0
2012-03-14 14:45:00,9.29,9.3,9.29,9.3,33000.0,7.9452,7.9538,7.9452,7.9538,33000.0
2012-03-14 14:50:00,9.29,9.3,9.29,9.3,22400.0,7.9452,7.9538,7.9452,7.9538,22400.0
2012-03-14 14:55:00,9.3,9.3,9.29,9.3,16900.0,7.9538,7.9538,7.9452,7.9538,16900.0
2012-03-14 15:00:00,9.3,9.3,9.29,9.3,19500.0,7.9538,7.9538,7.9452,7.9538,19500.0
2012-03-14 15:05:00,9.3,9.31,9.29,9.31,54600.0,7.9538,7.9623,7.9452,7.9623,54600.0
2012-03-14 15:10:00,9.31,9.31,9.3,9.31,26300.0,7.9623,7.9623,7.9538,7.9623,26300.0
2012-03-14 15:15:00,9.31,9.32,9.28,9.28,198300.0,7.9623,7.9709,7.9367,7.9367,198300.0
2012-03-14 15:20:00,9.28,9.3,9.27,9.3,57100.0,7.9367,7.9538,7.9281,7.9538,57100.0
2012-03-14 15:25:00,9.3,9.33,9.29,9.32,178200.0,7.9538,7.9794,7.9452,7.9709,178200.0
2012-03-14 15:30:00,9.32,9.35,9.31,9.32,222800.0,7.9709,7.9965,7.9623,7.9709,222800.0
2012-03-14 15:35:00,9.32,9.34,9.31,9.34,43500.0,7.9709,7.988,7.9623,7.988,43500.0
2012-03-14 15:40:00,9.33,9.34,9.3,9.31,126200.0,7.9794,7.988,7.9538,7.9623,126200.0
2012-03-14 15:45:00,9.32,9.33,9.32,9.33,130000.0,7.9709,7.9794,7.9709,7.9794,130000.0
2012-03-14 15:50:00,9.33,9.33,9.32,9.32,86500.0,7.9794,7.9794,7.9709,7.9709,86500.0
2012-03-14 15:55:00,9.33,9.33,9.31,9.33,272400.0,7.9794,7.9794,7.9623,7.9794,272400.0
2012-03-15 09:30:00,9.41,9.41,9.3,9.31,84800.0,8.0479,8.0479,7.9538,7.9623,84800.0
2012-03-15 09:35:00,9.32,9.34,9.3,9.31,47300.0,7.9709,7.988,7.9538,7.9623,47300.0
2012-03-15 09:40:00,9.31,9.35,9.27,9.35,80800.0,7.9623,7.9965,7.9281,7.9965,80800.0
2012-03-15 09:45:00,9.35,9.44,9.33,9.43,112400.0,7.9965,8.0735,7.9794,8.065,112400.0
2012-03-15 09:50:00,9.44,9.45,9.42,9.43,93600.0,8.0735,8.0821,8.0564,8.065,93600.0
2012-03-15 09:55:00,9.44,9.49,9.43,9.45,204500.0,8.0735,8.1163,8.065,8.0821,204500.0
2012-03-15 10:00:00,9.45,9.48,9.42,9.43,149700.0,8.0821,8.1077,8.0564,8.065,149700.0
2012-03-15 10:05:00,9.43,9.46,9.42,9.42,87700.0,8.065,8.0906,8.0564,8.0564,87700.0
2012-03-15 10:10:00,9.42,9.45,9.42,9.45,174400.0,8.0564,8.0821,8.0564,8.0821,174400.0
2012-03-15 10:15:00,9.44,9.51,9.44,9.48,198900.0,8.0735,8.1334,8.0735,8.1077,198900.0
2012-03-15 10:20:00,9.48,9.49,9.45,9.45,104100.0,8.1077,8.1163,8.0821,8.0821,104100.0
2012-03-15 10:25:00,9.45,9.47,9.43,9.43,187100.0,8.0821,8.0992,8.065,8.065,187100.0
2012-03-15 10:30:00,9.44,9.46,9.43,9.45,81700.0,8.0735,8.0906,8.065,8.0821,81700.0
2012-03-15 10:35:00,9.45,9.46,9.4,9.42,135400.0,8.0821,8.0906,8.0393,8.0564,135400.0
2012-03-15 10:40:00,9.43,9.46,9.41,9.45,117800.0,8.065,8.0906,8.0479,8.0821,117800.0
2012-03-15 10:45:00,9.45,9.45,9.43,9.43,19400.0,8.0821,8.0821,8.065,8.065,19400.0
2012-03-15 10:50:00,9.44,9.44,9.4,9.4,80100.0,8.0735,8.0735,8.0393,8.0393,80100.0
2012-03-15 10:55:00,9.4,9.42,9.38,9.38,338200.0,8.0393,8.0564,8.0222,8.0222,338200.0
2012-03-15 11:00:00,9.38,9.39,9.36,9.37,88900.0,8.0222,8.0308,8.0051,8.0137,88900.0
2012-03-15 11:05:00,9.37,9.4,9.37,9.39,72800.0,8.0137,8.0393,8.0137,8.0308,72800.0
2012-03-15 11:10:00,9.39,9.39,9.38,9.38,23300.0,8.0308,8.0308,8.0222,8.0222,23300.0
2012-03-15 11:15:00,9.39,9.42,9.38,9.42,65100.0,8.0308,8.0564,8.0222,8.0564,65100.0
2012-03-15 11:20:00,9.42,9.45,9.42,9.44,51100.0,8.0564,8.0821,8.0564,8.0735,51100.0
2012-03-15 11:25:00,9.44,9.49,9.43,9.48,118800.0,8.0735,8.1163,8.065,8.1077,118800.0
2012-03-15 11:30:00,9.48,9.5,9.48,9.48,43200.0,8.1077,8.1248,8.1077,8.1077,43200.0
2012-03-15 11:35:00,9.48,9.48,9.46,9.47,78400.0,8.1077,8.1077,8.0906,8.0992,78400.0
2012-03-15 11:40:00,9.48,9.53,9.48,9.52,122800.0,8.1077,8.1505,8.1077,8.1419,122800.0
2012-03-15 11:45:00,9.53,9.53,9.49,9.5,66300.0,8.1505,8.1505,8.1163,8.1248,66300.0
2012-03-15 11:50:00,9.5,9.5,9.47,9.47,30300.0,8.1248,8.1248,8.0992,8.0992,30300.0
2012-03-15 11:55:00,9.47,9.49,9.47,9.47,159000.0,8.0992,8.1163,8.0992,8.0992,159000.0
2012-03-15 12:00:00,9.47,9.49,9.46,9.47,135200.0,8.0992,8.1163,8.0906,8.0992,135200.0
2012-03-15 12:05:00,9.48,9.5,9.47,9.5,23100.0,8.1077,8.1248,8.0992,8.1248,23100.0
2012-03-15 12:10:00,9.5,9.52,9.49,9.52,79800.0,8.1248,8.1419,8.1163,8.1419,79800.0
2012-03-15 12:15:00,9.52,9.53,9.51,9.52,105700.0,8.1419,8.1505,8.1334,8.1419,105700.0
2012-03-15 12:20:00,9.53,9.57,9.52,9.57,78800.0,8.1505,8.1847,8.1419,8.1847,78800.0
2012-03-15 12:25:00,9.57,9.59,9.56,9.57,93300.0,8.1847,8.2018,8.1762,8.1847,93300.0
2012-03-15 12:30:00,9.57,9.57,9.56,9.57,65500.0,8.1847,8.1847,8.1762,8.1847,65500.0
2012-03-15 12:35:00,9.57,9.59,9.56,9.59,43300.0,8.1847,8.2018,8.1762,8.2018,43300.0
2012-03-15 12:40:00,9.59,9.6,9.59,9.6,53400.0,8.2018,8.2104,8.2018,8.2104,53400.0
2012-03-15 12:45:00,9.6,9.62,9.59,9.61,166500.0,8.2104,8.2275,8.2018,8.2189,166500.0
2012-03-15 12:50:00,9.6,9.61,9.59,9.61,101200.0,8.2104,8.2189,8.2018,8.2189,101200.0
2012-03-15 12:55:00,9.61,9.62,9.59,9.59,100400.0,8.2189,8.2275,8.2018,8.2018,100400.0
2012-03-15 13:00:00,9.6,9.6,9.58,9.59,98500.0,8.2104,8.2104,8.1933,8.2018,98500.0
2012-03-15 13:05:00,9.59,9.6,9.58,9.59,57300.0,8.2018,8.2104,8.1933,8.2018,57300.0
2012-03-15 13:10:00,9.59,9.59,9.55,9.55,288600.0,8.2018,8.2018,8.1676,8.1676,288600.0
2012-03-15 13:15:00,9.56,9.56,9.53,9.54,122200.0,8.1762,8.1762,8.1505,8.159,122200.0
2012-03-15 13:20:00,9.54,9.55,9.53,9.55,25100.0,8.159,8.1676,8.1505,8.1676,25100.0
2012-03-15 13:25:00,9.55,9.55,9.5,9.51,47100.0,8.1676,8.1676,8.1248,8.1334,47100.0
2012-03-15 13:30:00,9.51,9.52,9.5,9.51,72300.0,8.1334,8.1419,8.1248,8.1334,72300.0
2012-03-15 13:35:00,9.51,9.52,9.51,9.51,35000.0,8.1334,8.1419,8.1334,8.1334,35000.0
2012-03-15 13:40:00,9.52,9.52,9.5,9.52,56600.0,8.1419,8.1419,8.1248,8.1419,56600.0
2012-03-15 13:45:00,9.52,9.52,9.48,9.52,67800.0,8.1419,8.1419,8.1077,8.1419,67800.0
2012-03-15 13:50:00,9.52,9.52,9.5,9.5,41800.0,8.1419,8.1419,8.1248,8.1248,41800.0
2012-03-15 13:55:00,9.5,9.51,9.49,9.51,46700.0,8.1248,8.1334,8.1163,8.1334,46700.0
2012-03-15 14:00:00,9.5,9.52,9.49,9.51,148100.0,8.1248,8.1419,8.1163,8.1334,148100.0
2012-03-15 14:05:00,9.51,9.53,9.5,9.52,122900.0,8.1334,8.1505,8.1248,8.1419,122900.0
2012-03-15 14:10:00,9.51,9.52,9.5,9.52,63800.0,8.1334,8.1419,8.1248,8.1419,63800.0
2012-03-15 14:15:00,9.51,9.54,9.51,9.54,52300.0,8.1334,8.159,8.1334,8.159,52300.0
2012-03-15 14:20:00,9.54,9.54,9.53,9.53,35100.0,8.159,8.159,8.1505,8.1505,35100.0
2012-03-15 14:25:00,9.53,9.56,9.53,9.56,52800.0,8.1505,8.1762,8.1505,8.1762,52800.0
2012-03-15 14:30:00,9.55,9.56,9.54,9.54,57600.0,8.1676,8.1762,8.159,8.159,57600.0
2012-03-15 14:35:00,9.55,9.56,9.53,9.54,70600.0,8.1676,8.1762,8.1505,8.159,70600.0
2012-03-15 14:40:00,9.54,9.56,9.54,9.55,43700.0,8.159,8.1762,8.159,8.1676,43700.0
2012-03-15 14:45:00,9.55,9.57,9.54,9.57,91600.0,8.1676,8.1847,8.159,8.1847,91600.0
2012-03-15 14:50:00,9.57,9.6,9.57,9.6,38300.0,8.1847,8.2104,8.1847,8.2104,38300.0
2012-03-15 14:55:00,9.59,9.6,9.55,9.57,392600.0,8.2018,8.2104,8.1676,8.1847,392600.0
2012-03-15 15:00:00,9.57,9.58,9.56,9.58,93000.0,8.1847,8.1933,8.1762,8.1933,93000.0
2012-03-15 15:05:00,9.58,9.6,9.57,9.59,126700.0,8.1933,8.2104,8.1847,8.2018,126700.0
2012-03-15 15:10:00,9.59,9.61,9.58,9.6,97500.0,8.2018,8.2189,8.1933,8.2104,97500.0
2012-03-15 15:15:00,9.6,9.6,9.59,9.59,228400.0,8.2104,8.2104,8.2018,8.2018,228400.0
2012-03-15 15:20:00,9.6,9.63,9.59,9.63,152600.0,8.2104,8.236,8.2018,8.236,152600.0
2012-03-15 15:25:00,9.63,9.63,9.62,9.63,26300.0,8.236,8.236,8.2275,8.236,26300.0
2012-03-15 15:30:00,9.63,9.63,9.62,9.63,81100.0,8.236,8.236,8.2275,8.236,81100.0
2012-03-15 15:35:00,9.63,9.65,9.62,9.64,117200.0,8.236,8.2531,8.2275,8.2446,117200.0
2012-03-15 15:40:00,9.64,9.65,9.62,9.63,167800.0,8.2446,8.2531,8.2275,8.236,167800.0
2012-03-15 15:45:00,9.63,9.64,9.61,9.62,242500.0,8.236,8.2446,8.2189,8.2275,242500.0
2012-03-15 15:50:00,9.62,9.62,9.59,9.59,229000.0,8.2275,8.2275,8.2018,8.2018,229000.0
2012-03-15 15:55:00,9.59,9.61,9.59,9.61,483500.0,8.2018,8.2189,8.2018,8.2189,483500.0
2012-03-16 09:30:00,9.68,9.69,9.65,9.66,553400.0,8.2788,8.2873,8.2531,8.2617,553400.0
2012-03-16 09:35:00,9.66,9.66,9.52,9.53,222300.0,8.2617,8.2617,8.1419,8.1505,222300.0
2012-03-16 09:40:00,9.53,9.53,9.44,9.45,79200.0,8.1505,8.1505,8.0735,8.0821,79200.0
2012-03-16 09:45:00,9.44,9.54,9.44,9.51,104400.0,8.0735,8.159,8.0735,8.1334,104400.0
2012-03-16 09:50:00,9.51,9.57,9.5,9.55,67400.0,8.1334,8.1847,8.1248,8.1676,67400.0
2012-03-16 09:55:00,9.55,9.55,9.49,9.51,56500.0,8.1676,8.1676,8.1163,8.1334,56500.0
2012-03-16 10:00:00,9.5,9.56,9.49,9.56,83700.0,8.1248,8.1762,8.1163,8.1762,83700.0
2012-03-16 10:05:00,9.56,9.58,9.54,9.54,102200.0,8.1762,8.1933,8.159,8.159,102200.0
2012-03-16 10:10:00,9.54,9.55,9.52,9.52,31500.0,8.159,8.1676,8.1419,8.1419,31500.0
2012-03-16 10:15:00,9.52,9.54,9.49,9.5,108000.0,8.1419,8.159,8.1163,8.1248,108000.0
2012-03-16 10:20:00,9.5,9.5,9.47,9.48,189700.0,8.1248,8.1248,8.0992,8.1077,189700.0
2012-03-16 10:25:00,9.47,9.48,9.45,9.46,147700.0,8.0992,8.1077,8.0821,8.0906,147700.0
2012-03-16 10:30:00,9.46,9.46,9.4,9.43,195700.0,8.0906,8.0906,8.0393,8.065,195700.0
2012-03-16 10:35:00,9.44,9.49,9.41,9.48,119200.0,8.0735,8.1163,8.0479,8.1077,119200.0
2012-03-16 10:40:00,9.48,9.5,9.47,9.49,44100.0,8.1077,8.1248,8.0992,8.1163,44100.0
2012-03-16 10:45:00,9.49,9.5,9.44,9.46,160000.0,8.1163,8.1248,8.0735,8.0906,160000.0
2012-03-16 10:50:00,9.45,9.46,9.44,9.44,63700.0,8.0821,8.0906,8.0735,8.0735,63700.0
2012-03-16 10:55:00,9.45,9.45,9.43,9.44,55900.0,8.0821,8.0821,8.065,8.0735,55900.0
2012-03-16 11:00:00,9.44,9.46,9.43,9.45,124400.0,8.0735,8.0906,8.065,8.0821,124400.0
2012-03-16 11:05:00,9.45,9.46,9.42,9.43,68100.0,8.0821,8.0906,8.0564,8.065,68100.0
2012-03-16 11:10:00,9.43,9.43,9.42,9.43,43200.0,8.065,8.065,8.0564,8.065,43200.0
2012-03-16 11:15:00,9.42,9.43,9.4,9.41,141500.0,8.0564,8.065,8.0393,8.0479,141500.0
2012-03-16 11:20:00,9.4,9.41,9.37,9.39,134400.0,8.0393,8.0479,8.0137,8.0308,134400.0
2012-03-16 11:25:00,9.39,9.41,9.38,9.38,96300.0,8.0308,8.0479,8.0222,8.0222,96300.0
2012-03-16 11:30:00,9.39,9.39,9.36,9.36,89400.0,8.0308,8.0308,8.0051,8.0051,89400.0
2012-03-16 11:35:00,9.37,9.39,9.36,9.38,113800.0,8.0137,8.0308,8.0051,8.0222,113800.0
2012-03-16 11:40:00,9.38,9.41,9.38,9.39,69800.0,8.0222,8.0479,8.0222,8.0308,69800.0
2012-03-16 11:45:00,9.39,9.43,9.39,9.43,168900.0,8.0308,8.065,8.0308,8.065,168900.0
2012-03-16 11:50:00,9.43,9.45,9.42,9.44,71600.0,8.065,8.0821,8.0564,8.0735,71600.0
2012-03-16 11:55:00,9.45,9.47,9.44,9.46,116700.0,8.0821,8.0992,8.0735,8.0906,116700.0
2012-03-16 12:00:00,9.46,9.46,9.44,9.44,75100.0,8.0906,8.0906,8.0735,8.0735,75100.0
2012-03-16 12:05:00,9.44,9.46,9.44,9.45,101000.0,8.0735,8.0906,8.0735,8.0821,101000.0
2012-03-16 12:10:00,9.45,9.45,9.43,9.44,37000.0,8.0821,8.0821,8.065,8.0735,37000.0
2012-03-16 12:15:00,9.44,9.44,9.43,9.44,34300.0,8.0735,8.0735,8.065,8.0735,34300.0
2012-03-16 12:20:00,9.43,9.44,9.42,9.44,102400.0,8.065,8.0735,8.0564,8.0735,102400.0
2012-03-16 12:25:00,9.44,9.44,9.43,9.44,25500.0,8.0735,8.0735,8.065,8.0735,25500.0
2012-03-16 12:30:00,9.44,9.44,9.42,9.43,33500.0,8.0735,8.0735,8.0564,8.065,33500.0
2012-03-16 12:35:00,9.43,9.43,9.42,9.43,19600.0,8.065,8.065,8.0564,8.065,19600.0
2012-03-16 12:40:00,9.42,9.43,9.42,9.43,21400.0,8.0564,8.065,8.0564,8.065,21400.0
2012-03-16 12:45:00,9.43,9.44,9.41,9.42,48000.0,8.065,8.0735,8.0479,8.0564,48000.0
2012-03-16 12:50:00,9.42,9.42,9.41,9.42,32900.0,8.0564,8.0564,8.0479,8.0564,32900.0
2012-03-16 12:55:00,9.42,9.42,9.4,9.41,33300.0,8.0564,8.0564,8.0393,8.0479,33300.0
2012-03-16 13:00:00,9.41,9.42,9.4,9.41,35900.0,8.0479,8.0564,8.0393,8.0479,35900.0
2012-03-16 13:05:00,9.41,9.42,9.41,9.42,11700.0,8.0479,8.0564,8.0479,8.0564,11700.0
2012-03-16 13:10:00,9.41,9.42,9.4,9.41,38000.0,8.0479,8.0564,8.0393,8.0479,38000.0
2012-03-16 13:15:00,9.41,9.41,9.4,9.4,28400.0,8.0479,8.0479,8.0393,8.0393,28400.0
2012-03-16 13:20:00,9.4,9.41,9.38,9.38,101900.0,8.0393,8.0479,8.0222,8.0222,101900.0
2012-03-16 13:25:00,9.39,9.39,9.38,9.39,113100.0,8.0308,8.0308,8.0222,8.0308,113100.0
2012-03-16 13:30:00,9.4,9.4,9.34,9.34,427500.0,8.0393,8.0393,7.988,7.988,427500.0
2012-03-16 13:35:00,9.35,9.35,9.34,9.35,16500.0,7.9965,7.9965,7.988,7.9965,16500.0
2012-03-16 13:40:00,9.34,9.35,9.33,9.34,53900.0,7.988,7.9965,7.9794,7.988,53900.0
2012-03-16 13:45:00,9.34,9.35,9.33,9.34,88400.0,7.988,7.9965,7.9794,7.988,88400.0
2012-03-16 13:50:00,9.34,9.35,9.32,9.35,43500.0,7.988,7.9965,7.9709,7.9965,43500.0
2012-03-16 13:55:00,9.35,9.36,9.34,9.34,60500.0,7.9965,8.0051,7.988,7.988,60500.0
2012-03-16 14:00:00,9.34,9.35,9.34,9.34,18400.0,7.988,7.9965,7.988,7.988,18400.0
2012-03-16 14:05:00,9.34,9.35,9.34,9.35,15600.0,7.988,7.9965,7.988,7.9965,15600.0
2012-03-16 14:10:00,9.35,9.36,9.34,9.35,35500.0,7.9965,8.0051,7.988,7.9965,35500.0
2012-03-16 14:15:00,9.35,9.37,9.35,9.36,85800.0,7.9965,8.0137,7.9965,8.0051,85800.0
2012-03-16 14:20:00,9.36,9.37,9.36,9.36,39000.0,8.0051,8.0137,8.0051,8.0051,39000.0
2012-03-16 14:25:00,9.37,9.37,9.36,9.37,30800.0,8.0137,8.0137,8.0051,8.0137,30800.0
2012-03-16 14:30:00,9.37,9.37,9.36,9.37,12300.0,8.0137,8.0137,8.0051,8.0137,12300.0
2012-03-16 14:35:00,9.37,9.38,9.37,9.38,69400.0,8.0137,8.0222,8.0137,8.0222,69400.0
2012-03-16 14:40:00,9.38,9.41,9.37,9.41,61100.0,8.0222,8.0479,8.0137,8.0479,61100.0
2012-03-16 14:45:00,9.41,9.42,9.41,9.42,25500.0,8.0479,8.0564,8.0479,8.0564,25500.0
2012-03-16 14:50:00,9.41,9.44,9.41,9.42,149000.0,8.0479,8.0735,8.0479,8.0564,149000.0
2012-03-16 14:55:00,9.42,9.42,9.39,9.41,182100.0,8.0564,8.0564,8.0308,8.0479,182100.0
2012-03-16 15:00:00,9.41,9.41,9.4,9.41,32500.0,8.0479,8.0479,8.0393,8.0479,32500.0
2012-03-16 15:05:00,9.41,9.41,9.4,9.41,43900.0,8.0479,8.0479,8.0393,8.0479,43900.0
2012-03-16 15:10:00,9.41,9.41,9.37,9.39,175600.0,8.0479,8.0479,8.0137,8.0308,175600.0
2012-03-16 15:15:00,9.38,9.4,9.38,9.39,81100.0,8.0222,8.0393,8.0222,8.0308,81100.0
2012-03-16 15:20:00,9.39,9.41,9.39,9.41,92900.0,8.0308,8.0479,8.0308,8.0479,92900.0
2012-03-16 15:25:00,9.41,9.41,9.4,9.41,37800.0,8.0479,8.0479,8.0393,8.0479,37800.0
2012-03-16 15:30:00,9.41,9.41,9.37,9.39,378300.0,8.0479,8.0479,8.0137,8.0308,378300.0
2012-03-16 15:35:00,9.39,9.4,9.38,9.38,107300.0,8.0308,8.0393,8.0222,8.0222,107300.0
2012-03-16 15:40:00,9.39,9.44,9.38,9.43,194200.0,8.0308,8.0735,8.0222,8.065,194200.0
2012-03-16 15:45:00,9.43,9.45,9.39,9.39,395200.0,8.065,8.0821,8.0308,8.0308,395200.0
2012-03-16 15:50:00,9.39,9.4,9.33,9.34,585000.0,8.0308,8.0393,7.9794,7.988,585000.0
2012-03-16 15:55:00,9.33,9.34,9.29,9.29,1674800.0,7.9794,7.988,7.9452,7.9452,1674800.0
2012-03-19 09:30:00,9.36,9.44,9.34,9.34,157300.0,8.0051,8.0735,7.988,7.988,157300.0
2012-03-19 09:35:00,9.34,9.4,9.34,9.39,108400.0,7.988,8.0393,7.988,8.0308,108400.0
2012-03-19 09:40:00,9.4,9.5,9.38,9.5,202700.0,8.0393,8.1248,8.0222,8.1248,202700.0
2012-03-19 09:45:00,9.5,9.53,9.48,9.5,190500.0,8.1248,8.1505,8.1077,8.1248,190500.0
2012-03-19 09:50:00,9.5,9.51,9.44,9.45,120800.0,8.1248,8.1334,8.0735,8.0821,120800.0
2012-03-19 09:55:00,9.45,9.48,9.44,9.47,119400.0,8.0821,8.1077,8.0735,8.0992,119400.0
2012-03-19 10:00:00,9.48,9.48,9.34,9.36,666100.0,8.1077,8.1077,7.988,8.0051,666100.0
2012-03-19 10:05:00,9.36,9.37,9.27,9.27,322900.0,8.0051,8.0137,7.9281,7.9281,322900.0
2012-03-19 10:10:00,9.27,9.31,9.27,9.31,201100.0,7.9281,7.9623,7.9281,7.9623,201100.0
2012-03-19 10:15:00,9.31,9.33,9.26,9.27,152900.0,7.9623,7.9794,7.9196,7.9281,152900.0
2012-03-19 10:20:00,9.27,9.27,9.21,9.21,191700.0,7.9281,7.9281,7.8768,7.8768,191700.0
2012-03-19 10:25:00,9.21,9.27,9.2,9.27,141000.0,7.8768,7.9281,7.8683,7.9281,141000.0
2012-03-19 10:30:00,9.26,9.32,9.26,9.32,133900.0,7.9196,7.9709,7.9196,7.9709,133900.0
2012-03-19 10:35:00,9.32,9.34,9.32,9.32,639900.0,7.9709,7.988,7.9709,7.9709,639900.0
2012-03-19 10:40:00,9.33,9.33,9.31,9.31,116200.0,7.9794,7.9794,7.9623,7.9623,116200.0
2012-03-19 10:45:00,9.31,9.32,9.29,9.29,348900.0,7.9623,7.9709,7.9452,7.9452,348900.0
2012-03-19 10:50:00,9.29,9.29,9.23,9.24,131700.0,7.9452,7.9452,7.8939,7.9025,131700.0
2012-03-19 10:55:00,9.24,9.24,9.16,9.17,236400.0,7.9025,7.9025,7.8341,7.8426,236400.0
2012-03-19 11:00:00,9.17,9.18,9.12,9.17,343900.0,7.8426,7.8512,7.7998,7.8426,343900.0
2012-03-19 11:05:00,9.17,9.18,9.16,9.16,216500.0,7.8426,7.8512,7.8341,7.8341,216500.0
2012-03-19 11:10:00,9.16,9.17,9.14,9.15,134100.0,7.8341,7.8426,7.8169,7.8255,134100.0
2012-03-19 11:15:00,9.15,9.18,9.13,9.18,441300.0,7.8255,7.8512,7.8084,7.8512,441300.0
2012-03-19 11:20:00,9.17,9.2,9.17,9.19,212900.0,7.8426,7.8683,7.8426,7.8597,212900.0
2012-03-19 11:25:00,9.19,9.19,9.18,9.19,69500.0,7.8597,7.8597,7.8512,7.8597,69500.0
2012-03-19 11:30:00,9.19,9.21,9.18,9.2,111000.0,7.8597,7.8768,7.8512,7.8683,111000.0
2012-03-19 11:35:00,9.2,9.24,9.19,9.24,105200.0,7.8683,7.9025,7.8597,7.9025,105200.0
2012-03-19 11:40:00,9.24,9.26,9.22,9.26,188900.0,7.9025,7.9196,7.8854,7.9196,188900.0
2012-03-19 11:45:00,9.26,9.28,9.24,9.24,172500.0,7.9196,7.9367,7.9025,7.9025,172500.0
2012-03-19 11:50:00,9.25,9.26,9.22,9.22,171800.0,7.911,7.9196,7.8854,7.8854,171800.0
2012-03-19 11:55:00,9.22,9.24,9.21,9.24,124000.0,7.8854,7.9025,7.8768,7.9025,124000.0
2012-03-19 12:00:00,9.24,9.27,9.23,9.27,170900.0,7.9025,7.9281,7.8939,7.9281,170900.0
2012-03-19 12:05:00,9.27,9.28,9.26,9.26,150900.0,7.9281,7.9367,7.9196,7.9196,150900.0
2012-03-19 12:10:00,9.27,9.27,9.23,9.25,233100.0,7.9281,7.9281,7.8939,7.911,233100.0
2012-03-19 12:15:00,9.24,9.25,9.24,9.25,19800.0,7.9025,7.911,7.9025,7.911,19800.0
2012-03-19 12:20:00,9.24,9.25,9.18,9.19,342200.0,7.9025,7.911,7.8512,7.8597,342200.0
2012-03-19 12:25:00,9.18,9.19,9.16,9.18,219100.0,7.8512,7.8597,7.8341,7.8512,219100.0
2012-03-19 12:30:00,9.18,9.19,9.17,9.19,77500.0,7.8512,7.8597,7.8426,7.8597,77500.0
2012-03-19 12:35:00,9.19,9.25,9.19,9.25,332600.0,7.8597,7.911,7.8597,7.911,332600.0
2012-03-19 12:40:00,9.25,9.28,9.24,9.27,153700.0,7.911,7.9367,7.9025,7.9281,153700.0
2012-03-19 12:45:00,9.27,9.27,9.26,9.27,15900.0,7.9281,7.9281,7.9196,7.9281,15900.0
2012-03-19 12:50:00,9.27,9.28,9.26,9.26,50000.0,7.9281,7.9367,7.9196,7.9196,50000.0
2012-03-19 12:55:00,9.27,9.27,9.26,9.27,25900.0,7.9281,7.9281,7.9196,7.9281,25900.0
2012-03-19 13:00:00,9.27,9.29,9.26,9.27,93900.0,7.9281,7.9452,7.9196,7.9281,93900.0
2012-03-19 13:05:00,9.28,9.28,9.27,9.28,26800.0,7.9367,7.9367,7.9281,7.9367,26800.0
2012-03-19 13:10:00,9.28,9.3,9.27,9.29,130900.0,7.9367,7.9538,7.9281,7.9452,130900.0
2012-03-19 13:15:00,9.3,9.31,9.27,9.27,130700.0,7.9538,7.9623,7.9281,7.9281,130700.0
2012-03-19 13:20:00,9.28,9.32,9.27,9.29,151100.0,7.9367,7.9709,7.9281,7.9452,151100.0
2012-03-19 13:25:00,9.29,9.3,9.29,9.3,94700.0,7.9452,7.9538,7.9452,7.9538,94700.0
2012-03-19 13:30:00,9.31,9.31,9.28,9.28,72200.0,7.9623,7.9623,7.9367,7.9367,72200.0
2012-03-19 13:35:00,9.29,9.3,9.28,9.29,84900.0,7.9452,7.9538,7.9367,7.9452,84900.0
2012-03-19 13:40:00,9.3,9.33,9.29,9.3,169200.0,7.9538,7.9794,7.9452,7.9538,169200.0
2012-03-19 13:45:00,9.31,9.31,9.28,9.29,100800.0,7.9623,7.9623,7.9367,7.9452,100800.0
2012-03-19 13:50:00,9.29,9.3,9.28,9.29,148000.0,7.9452,7.9538,7.9367,7.9452,148000.0
2012-03-19 13:55:00,9.28,9.29,9.27,9.28,83200.0,7.9367,7.9452,7.9281,7.9367,83200.0
2012-03-19 14:00:00,9.28,9.29,9.27,9.28,72500.0,7.9367,7.9452,7.9281,7.9367,72500.0
2012-03-19 14:05:00,9.27,9.28,9.27,9.28,21200.0,7.9281,7.9367,7.9281,7.9367,21200.0
2012-03-19 14:10:00,9.28,9.28,9.25,9.28,328800.0,7.9367,7.9367,7.911,7.9367,328800.0
2012-03-19 14:15:00,9.28,9.29,9.27,9.27,44600.0,7.9367,7.9452,7.9281,7.9281,44600.0
2012-03-19 14:20:00,9.27,9.28,9.27,9.28,19700.0,7.9281,7.9367,7.9281,7.9367,19700.0
2012-03-19 14:25:00,9.27,9.28,9.26,9.26,30700.0,7.9281,7.9367,7.9196,7.9196,30700.0
2012-03-19 14:30:00,9.27,9.28,9.25,9.26,113900.0,7.9281,7.9367,7.911,7.9196,113900.0
2012-03-19 14:35:00,9.25,9.26,9.25,9.26,31700.0,7.911,7.9196,7.911,7.9196,31700.0
2012-03-19 14:40:00,9.26,9.26,9.24,9.25,47200.0,7.9196,7.9196,7.9025,7.911,47200.0
2012-03-19 14:45:00,9.25,9.25,9.23,9.24,59200.0,7.911,7.911,7.8939,7.9025,59200.0
2012-03-19 14:50:00,9.24,9.24,9.23,9.23,26800.0,7.9025,7.9025,7.8939,7.8939,26800.0
2012-03-19 14:55:00,9.24,9.24,9.19,9.21,166400.0,7.9025,7.9025,7.8597,7.8768,166400.0
2012-03-19 15:00:00,9.21,9.22,9.21,9.22,56200.0,7.8768,7.8854,7.8768,7.8854,56200.0
2012-03-19 15:05:00,9.22,9.22,9.19,9.21,152300.0,7.8854,7.8854,7.8597,7.8768,152300.0
2012-03-19 15:10:00,9.2,9.21,9.2,9.21,180700.0,7.8683,7.8768,7.8683,7.8768,180700.0
2012-03-19 15:15:00,9.21,9.21,9.2,9.21,62500.0,7.8768,7.8768,7.8683,7.8768,62500.0
2012-03-19 15:20:00,9.21,9.22,9.18,9.19,266100.0,7.8768,7.8854,7.8512,7.8597,266100.0
2012-03-19 15:25:00,9.18,9.19,9.18,9.19,49800.0,7.8512,7.8597,7.8512,7.8597,49800.0
2012-03-19 15:30:00,9.19,9.2,9.18,9.2,139400.0,7.8597,7.8683,7.8512,7.8683,139400.0
2012-03-19 15:35:00,9.2,9.2,9.17,9.18,150800.0,7.8683,7.8683,7.8426,7.8512,150800.0
2012-03-19 15:40:00,9.18,9.18,9.13,9.16,417900.0,7.8512,7.8512,7.8084,7.8341,417900.0
2012-03-19 15:45:00,9.16,9.17,9.15,9.16,195200.0,7.8341,7.8426,7.8255,7.8341,195200.0
2012-03-19 15:50:00,9.17,9.17,9.14,9.14,308200.0,7.8426,7.8426,7.8169,7.8169,308200.0
2012-03-19 15:55:00,9.14,9.17,9.14,9.15,490300.0,7.8169,7.8426,7.8169,7.8255,490300.0
2012-03-20 09:30:00,9.1,9.16,9.03,9.09,269000.0,7.7827,7.8341,7.7229,7.7742,269000.0
2012-03-20 09:35:00,9.09,9.14,9.07,9.07,130600.0,7.7742,7.8169,7.7571,7.7571,130600.0
2012-03-20 09:40:00,9.08,9.08,8.95,8.99,377700.0,7.7656,7.7656,7.6545,7.6887,377700.0
2012-03-20 09:45:00,8.99,9.05,8.95,9.03,383900.0,7.6887,7.74,7.6545,7.7229,383900.0
2012-03-20 09:50:00,9.03,9.07,9.01,9.06,245800.0,7.7229,7.7571,7.7058,7.7485,245800.0
2012-03-20 09:55:00,9.06,9.09,9.03,9.04,212200.0,7.7485,7.7742,7.7229,7.7314,212200.0
2012-03-20 10:00:00,9.03,9.07,9.02,9.07,229900.0,7.7229,7.7571,7.7143,7.7571,229900.0
2012-03-20 10:05:00,9.07,9.1,9.06,9.09,294400.0,7.7571,7.7827,7.7485,7.7742,294400.0
2012-03-20 10:10:00,9.1,9.14,9.1,9.13,167800.0,7.7827,7.8169,7.7827,7.8084,167800.0
2012-03-20 10:15:00,9.13,9.13,9.11,9.13,166500.0,7.8084,7.8084,7.7913,7.8084,166500.0
2012-03-20 10:20:00,9.13,9.13,9.08,9.12,206900.0,7.8084,7.8084,7.7656,7.7998,206900.0
2012-03-20 10:25:00,9.12,9.18,9.1,9.14,483700.0,7.7998,7.8512,7.7827,7.8169,483700.0
2012-03-20 10:30:00,9.13,9.15,9.13,9.14,75900.0,7.8084,7.8255,7.8084,7.8169,75900.0
2012-03-20 10:35:00,9.14,9.21,9.14,9.2,620200.0,7.8169,7.8768,7.8169,7.8683,620200.0
2012-03-20 10:40:00,9.19,9.21,9.18,9.19,484200.0,7.8597,7.8768,7.8512,7.8597,484200.0
2012-03-20 10:45:00,9.19,9.19,9.15,9.17,162200.0,7.8597,7.8597,7.8255,7.8426,162200.0
2012-03-20 10:50:00,9.18,9.21,9.17,9.21,50600.0,7.8512,7.8768,7.8426,7.8768,50600.0
2012-03-20 10:55:00,9.21,9.21,9.16,9.17,146100.0,7.8768,7.8768,7.8341,7.8426,146100.0
2012-03-20 11:00:00,9.17,9.21,9.17,9.2,128700.0,7.8426,7.8768,7.8426,7.8683,128700.0
2012-03-20 11:05:00,9.2,9.21,9.19,9.2,78600.0,7.8683,7.8768,7.8597,7.8683,78600.0
2012-03-20 11:10:00,9.2,9.2,9.16,9.16,78200.0,7.8683,7.8683,7.8341,7.8341,78200.0
2012-03-20 11:15:00,9.15,9.16,9.14,9.15,159600.0,7.8255,7.8341,7.8169,7.8255,159600.0
2012-03-20 11:20:00,9.16,9.18,9.15,9.16,238200.0,7.8341,7.8512,7.8255,7.8341,238200.0
2012-03-20 11:25:00,9.16,9.17,9.14,9.15,156200.0,7.8341,7.8426,7.8169,7.8255,156200.0
2012-03-20 11:30:00,9.15,9.16,9.14,9.15,75100.0,7.8255,7.8341,7.8169,7.8255,75100.0
2012-03-20 11:35:00,9.14,9.15,9.12,9.13,170600.0,7.8169,7.8255,7.7998,7.8084,170600.0
2012-03-20 11:40:00,9.14,9.14,9.1,9.11,241800.0,7.8169,7.8169,7.7827,7.7913,241800.0
2012-03-20 11:45:00,9.1,9.11,9.03,9.03,275300.0,7.7827,7.7913,7.7229,7.7229,275300.0
2012-03-20 11:50:00,9.03,9.05,9.01,9.05,188000.0,7.7229,7.74,7.7058,7.74,188000.0
2012-03-20 11:55:00,9.04,9.1,9.04,9.1,146000.0,7.7314,7.7827,7.7314,7.7827,146000.0
2012-03-20 12:00:00,9.09,9.12,9.08,9.11,67600.0,7.7742,7.7998,7.7656,7.7913,67600.0
2012-03-20 12:05:00,9.11,9.12,9.1,9.12,15800.0,7.7913,7.7998,7.7827,7.7998,15800.0
2012-03-20 12:10:00,9.12,9.12,9.1,9.11,19600.0,7.7998,7.7998,7.7827,7.7913,19600.0
2012-03-20 12:15:00,9.1,9.11,9.09,9.1,879000.0,7.7827,7.7913,7.7742,7.7827,879000.0
2012-03-20 12:20:00,9.09,9.1,9.08,9.08,36000.0,7.7742,7.7827,7.7656,7.7656,36000.0
2012-03-20 12:25:00,9.08,9.08,9.05,9.06,62500.0,7.7656,7.7656,7.74,7.7485,62500.0
2012-03-20 12:30:00,9.06,9.07,9.06,9.06,13200.0,7.7485,7.7571,7.7485,7.7485,13200.0
2012-03-20 12:35:00,9.06,9.09,9.06,9.08,50300.0,7.7485,7.7742,7.7485,7.7656,50300.0
2012-03-20 12:40:00,9.08,9.09,9.06,9.07,43000.0,7.7656,7.7742,7.7485,7.7571,43000.0
2012-03-20 12:45:00,9.06,9.07,9.05,9.05,29300.0,7.7485,7.7571,7.74,7.74,29300.0
2012-03-20 12:50:00,9.05,9.07,9.05,9.07,50600.0,7.74,7.7571,7.74,7.7571,50600.0
2012-03-20 12:55:00,9.07,9.08,9.06,9.07,17600.0,7.7571,7.7656,7.7485,7.7571,17600.0
2012-03-20 13:00:00,9.07,9.08,9.06,9.07,21900.0,7.7571,7.7656,7.7485,7.7571,21900.0
2012-03-20 13:05:00,9.07,9.11,9.07,9.11,31400.0,7.7571,7.7913,7.7571,7.7913,31400.0
2012-03-20 13:10:00,9.11,9.12,9.1,9.1,27700.0,7.7913,7.7998,7.7827,7.7827,27700.0
2012-03-20 13:15:00,9.1,9.11,9.09,9.11,26900.0,7.7827,7.7913,7.7742,7.7913,26900.0
2012-03-20 13:20:00,9.11,9.11,9.09,9.11,31400.0,7.7913,7.7913,7.7742,7.7913,31400.0
2012-03-20 13:25:00,9.1,9.12,9.1,9.11,12800.0,7.7827,7.7998,7.7827,7.7913,12800.0
2012-03-20 13:30:00,9.11,9.12,9.11,9.12,4100.0,7.7913,7.7998,7.7913,7.7998,4100.0
2012-03-20 13:35:00,9.12,9.13,9.1,9.13,133200.0,7.7998,7.8084,7.7827,7.8084,133200.0
2012-03-20 13:40:00,9.13,9.15,9.13,9.15,31700.0,7.8084,7.8255,7.8084,7.8255,31700.0
2012-03-20 13:45:00,9.14,9.17,9.14,9.16,94700.0,7.8169,7.8426,7.8169,7.8341,94700.0
2012-03-20 13:50:00,9.15,9.16,9.13,9.16,165200.0,7.8255,7.8341,7.8084,7.8341,165200.0
2012-03-20 13:55:00,9.15,9.16,9.14,9.15,60100.0,7.8255,7.8341,7.8169,7.8255,60100.0
2012-03-20 14:00:00,9.16,9.16,9.15,9.16,9600.0,7.8341,7.8341,7.8255,7.8341,9600.0
2012-03-20 14:05:00,9.16,9.17,9.15,9.17,29800.0,7.8341,7.8426,7.8255,7.8426,29800.0
2012-03-20 14:10:00,9.17,9.17,9.14,9.15,112500.0,7.8426,7.8426,7.8169,7.8255,112500.0
2012-03-20 14:15:00,9.16,9.21,9.16,9.2,109400.0,7.8341,7.8768,7.8341,7.8683,109400.0
2012-03-20 14:20:00,9.19,9.2,9.17,9.17,70700.0,7.8597,7.8683,7.8426,7.8426,70700.0
2012-03-20 14:25:00,9.18,9.19,9.17,9.17,74700.0,7.8512,7.8597,7.8426,7.8426,74700.0
2012-03-20 14:30:00,9.17,9.18,9.16,9.17,31900.0,7.8426,7.8512,7.8341,7.8426,31900.0
2012-03-20 14:35:00,9.17,9.19,9.16,9.17,76100.0,7.8426,7.8597,7.8341,7.8426,76100.0
2012-03-20 14:40:00,9.17,9.18,9.16,9.18,154100.0,7.8426,7.8512,7.8341,7.8512,154100.0
2012-03-20 14:45:00,9.18,9.2,9.17,9.19,87400.0,7.8512,7.8683,7.8426,7.8597,87400.0
2012-03-20 14:50:00,9.2,9.2,9.19,9.2,35000.0,7.8683,7.8683,7.8597,7.8683,35000.0
2012-03-20 14:55:00,9.2,9.23,9.2,9.23,88300.0,7.8683,7.8939,7.8683,7.8939,88300.0
2012-03-20 15:00:00,9.23,9.24,9.23,9.24,60300.0,7.8939,7.9025,7.8939,7.9025,60300.0
2012-03-20 15:05:00,9.24,9.24,9.23,9.23,43700.0,7.9025,7.9025,7.8939,7.8939,43700.0
2012-03-20 15:10:00,9.24,9.25,9.23,9.24,120600.0,7.9025,7.911,7.8939,7.9025,120600.0
2012-03-20 15:15:00,9.24,9.26,9.24,9.26,102200.0,7.9025,7.9196,7.9025,7.9196,102200.0
2012-03-20 15:20:00,9.25,9.27,9.25,9.26,235500.0,7.911,7.9281,7.911,7.9196,235500.0
2012-03-20 15:25:00,9.27,9.27,9.25,9.25,108300.0,7.9281,7.9281,7.911,7.911,108300.0
2012-03-20 15:30:00,9.26,9.26,9.23,9.26,194600.0,7.9196,7.9196,7.8939,7.9196,194600.0
2012-03-20 15:35:00,9.26,9.26,9.24,9.24,65800.0,7.9196,7.9196,7.9025,7.9025,65800.0
2012-03-20 15:40:00,9.24,9.25,9.22,9.22,155500.0,7.9025,7.911,7.8854,7.8854,155500.0
2012-03-20 15:45:00,9.22,9.22,9.2,9.21,180600.0,7.8854,7.8854,7.8683,7.8768,180600.0
2012-03-20 15:50:00,9.21,9.22,9.21,9.22,63500.0,7.8768,7.8854,7.8768,7.8854,63500.0
2012-03-20 15:55:00,9.22,9.23,9.21,9.23,349800.0,7.8854,7.8939,7.8768,7.8939,349800.0
2012-03-21 09:30:00,9.34,9.5,9.31,9.49,331800.0,7.988,8.1248,7.9623,8.1163,331800.0
2012-03-21 09:35:00,9.5,9.53,9.46,9.53,193900.0,8.1248,8.1505,8.0906,8.1505,193900.0
2012-03-21 09:40:00,9.53,9.53,9.46,9.49,167800.0,8.1505,8.1505,8.0906,8.1163,167800.0
2012-03-21 09:45:00,9.49,9.55,9.49,9.53,303000.0,8.1163,8.1676,8.1163,8.1505,303000.0
2012-03-21 09:50:00,9.54,9.54,9.42,9.43,261100.0,8.159,8.159,8.0564,8.065,261100.0
2012-03-21 09:55:00,9.43,9.44,9.39,9.44,122200.0,8.065,8.0735,8.0308,8.0735,122200.0
2012-03-21 10:00:00,9.44,9.45,9.26,9.26,479600.0,8.0735,8.0821,7.9196,7.9196,479600.0
2012-03-21 10:05:00,9.26,9.37,9.24,9.37,268900.0,7.9196,8.0137,7.9025,8.0137,268900.0
2012-03-21 10:10:00,9.36,9.41,9.36,9.38,141800.0,8.0051,8.0479,8.0051,8.0222,141800.0
2012-03-21 10:15:00,9.38,9.39,9.35,9.36,60300.0,8.0222,8.0308,7.9965,8.0051,60300.0
2012-03-21 10:20:00,9.37,9.38,9.36,9.38,44000.0,8.0137,8.0222,8.0051,8.0222,44000.0
2012-03-21 10:25:00,9.38,9.41,9.37,9.41,103400.0,8.0222,8.0479,8.0137,8.0479,103400.0
2012-03-21 10:30:00,9.41,9.43,9.41,9.42,79400.0,8.0479,8.065,8.0479,8.0564,79400.0
2012-03-21 10:35:00,9.42,9.43,9.41,9.43,33000.0,8.0564,8.065,8.0479,8.065,33000.0
2012-03-21 10:40:00,9.43,9.43,9.38,9.38,109300.0,8.065,8.065,8.0222,8.0222,109300.0
2012-03-21 10:45:00,9.39,9.39,9.31,9.35,189100.0,8.0308,8.0308,7.9623,7.9965,189100.0
2012-03-21 10:50:00,9.35,9.37,9.34,9.35,62500.0,7.9965,8.0137,7.988,7.9965,62500.0
2012-03-21 10:55:00,9.35,9.36,9.32,9.33,41200.0,7.9965,8.0051,7.9709,7.9794,41200.0
2012-03-21 11:00:00,9.33,9.38,9.31,9.38,173300.0,7.9794,8.0222,7.9623,8.0222,173300.0
2012-03-21 11:05:00,9.38,9.43,9.37,9.41,73600.0,8.0222,8.065,8.0137,8.0479,73600.0
2012-03-21 11:10:00,9.41,9.42,9.4,9.41,22600.0,8.0479,8.0564,8.0393,8.0479,22600.0
2012-03-21 11:15:00,9.41,9.43,9.39,9.42,32200.0,8.0479,8.065,8.0308,8.0564,32200.0
2012-03-21 11:20:00,9.42,9.43,9.4,9.4,20500.0,8.0564,8.065,8.0393,8.0393,20500.0
2012-03-21 11:25:00,9.4,9.43,9.4,9.43,34600.0,8.0393,8.065,8.0393,8.065,34600.0
2012-03-21 11:30:00,9.42,9.43,9.41,9.41,46100.0,8.0564,8.065,8.0479,8.0479,46100.0
2012-03-21 11:35:00,9.42,9.47,9.41,9.44,133000.0,8.0564,8.0992,8.0479,8.0735,133000.0
2012-03-21 11:40:00,9.44,9.44,9.43,9.43,23500.0,8.0735,8.0735,8.065,8.065,23500.0
2012-03-21 11:45:00,9.43,9.44,9.41,9.41,34100.0,8.065,8.0735,8.0479,8.0479,34100.0
2012-03-21 11:50:00,9.41,9.43,9.4,9.42,33300.0,8.0479,8.065,8.0393,8.0564,33300.0
2012-03-21 11:55:00,9.41,9.43,9.4,9.41,270700.0,8.0479,8.065,8.0393,8.0479,270700.0
2012-03-21 12:00:00,9.41,9.43,9.41,9.43,69300.0,8.0479,8.065,8.0479,8.065,69300.0
2012-03-21 12:05:00,9.43,9.44,9.42,9.44,59700.0,8.065,8.0735,8.0564,8.0735,59700.0
2012-03-21 12:10:00,9.44,9.47,9.44,9.47,51800.0,8.0735,8.0992,8.0735,8.0992,51800.0
2012-03-21 12:15:00,9.47,9.47,9.44,9.45,44500.0,8.0992,8.0992,8.0735,8.0821,44500.0
2012-03-21 12:20:00,9.45,9.47,9.44,9.45,34000.0,8.0821,8.0992,8.0735,8.0821,34000.0
2012-03-21 12:25:00,9.44,9.45,9.44,9.44,10100.0,8.0735,8.0821,8.0735,8.0735,10100.0
2012-03-21 12:30:00,9.44,9.44,9.43,9.44,19800.0,8.0735,8.0735,8.065,8.0735,19800.0
2012-03-21 12:35:00,9.43,9.43,9.42,9.42,21900.0,8.065,8.065,8.0564,8.0564,21900.0
2012-03-21 12:40:00,9.43,9.45,9.43,9.44,35100.0,8.065,8.0821,8.065,8.0735,35100.0
2012-03-21 12:45:00,9.43,9.44,9.43,9.43,10000.0,8.065,8.0735,8.065,8.065,10000.0
2012-03-21 12:50:00,9.43,9.44,9.43,9.44,6700.0,8.065,8.0735,8.065,8.0735,6700.0
2012-03-21 12:55:00,9.44,9.45,9.43,9.44,25800.0,8.0735,8.0821,8.065,8.0735,25800.0
2012-03-21 13:00:00,9.44,9.45,9.43,9.44,18900.0,8.0735,8.0821,8.065,8.0735,18900.0
2012-03-21 13:05:00,9.44,9.44,9.43,9.43,21400.0,8.0735,8.0735,8.065,8.065,21400.0
2012-03-21 13:10:00,9.43,9.43,9.4,9.41,20400.0,8.065,8.065,8.0393,8.0479,20400.0
2012-03-21 13:15:00,9.4,9.41,9.4,9.4,10400.0,8.0393,8.0479,8.0393,8.0393,10400.0
2012-03-21 13:20:00,9.4,9.41,9.39,9.39,20600.0,8.0393,8.0479,8.0308,8.0308,20600.0
2012-03-21 13:25:00,9.39,9.39,9.37,9.37,103500.0,8.0308,8.0308,8.0137,8.0137,103500.0
2012-03-21 13:30:00,9.37,9.38,9.35,9.37,39600.0,8.0137,8.0222,7.9965,8.0137,39600.0
2012-03-21 13:35:00,9.37,9.37,9.33,9.34,35800.0,8.0137,8.0137,7.9794,7.988,35800.0
2012-03-21 13:40:00,9.34,9.35,9.33,9.34,31800.0,7.988,7.9965,7.9794,7.988,31800.0
2012-03-21 13:45:00,9.34,9.35,9.33,9.34,28800.0,7.988,7.9965,7.9794,7.988,28800.0
2012-03-21 13:50:00,9.34,9.36,9.34,9.35,20200.0,7.988,8.0051,7.988,7.9965,20200.0
2012-03-21 13:55:00,9.35,9.35,9.34,9.34,13600.0,7.9965,7.9965,7.988,7.988,13600.0
2012-03-21 14:00:00,9.34,9.41,9.34,9.41,194000.0,7.988,8.0479,7.988,8.0479,194000.0
2012-03-21 14:05:00,9.41,9.42,9.39,9.4,56300.0,8.0479,8.0564,8.0308,8.0393,56300.0
2012-03-21 14:10:00,9.4,9.43,9.39,9.42,46900.0,8.0393,8.065,8.0308,8.0564,46900.0
2012-03-21 14:15:00,9.43,9.44,9.41,9.44,26300.0,8.065,8.0735,8.0479,8.0735,26300.0
2012-03-21 14:20:00,9.44,9.45,9.42,9.42,34600.0,8.0735,8.0821,8.0564,8.0564,34600.0
2012-03-21 14:25:00,9.43,9.44,9.41,9.44,38700.0,8.065,8.0735,8.0479,8.0735,38700.0
2012-03-21 14:30:00,9.43,9.47,9.42,9.45,70500.0,8.065,8.0992,8.0564,8.0821,70500.0
2012-03-21 14:35:00,9.45,9.45,9.42,9.44,38700.0,8.0821,8.0821,8.0564,8.0735,38700.0
2012-03-21 14:40:00,9.43,9.44,9.42,9.44,25200.0,8.065,8.0735,8.0564,8.0735,25200.0
2012-03-21 14:45:00,9.44,9.45,9.42,9.43,29500.0,8.0735,8.0821,8.0564,8.065,29500.0
2012-03-21 14:50:00,9.43,9.43,9.41,9.42,71800.0,8.065,8.065,8.0479,8.0564,71800.0
2012-03-21 14:55:00,9.42,9.44,9.42,9.43,43700.0,8.0564,8.0735,8.0564,8.065,43700.0
2012-03-21 15:00:00,9.44,9.44,9.43,9.44,44900.0,8.0735,8.0735,8.065,8.0735,44900.0
2012-03-21 15:05:00,9.44,9.46,9.44,9.46,69600.0,8.0735,8.0906,8.0735,8.0906,69600.0
2012-03-21 15:10:00,9.45,9.47,9.45,9.45,44300.0,8.0821,8.0992,8.0821,8.0821,44300.0
2012-03-21 15:15:00,9.45,9.46,9.44,9.45,71000.0,8.0821,8.0906,8.0735,8.0821,71000.0
2012-03-21 15:20:00,9.45,9.46,9.43,9.44,32600.0,8.0821,8.0906,8.065,8.0735,32600.0
2012-03-21 15:25:00,9.44,9.46,9.42,9.46,153100.0,8.0735,8.0906,8.0564,8.0906,153100.0
2012-03-21 15:30:00,9.46,9.46,9.43,9.44,166900.0,8.0906,8.0906,8.065,8.0735,166900.0
2012-03-21 15:35:00,9.44,9.44,9.43,9.43,51200.0,8.0735,8.0735,8.065,8.065,51200.0
2012-03-21 15:40:00,9.43,9.44,9.4,9.4,70900.0,8.065,8.0735,8.0393,8.0393,70900.0
2012-03-21 15:45:00,9.4,9.41,9.39,9.4,160300.0,8.0393,8.0479,8.0308,8.0393,160300.0
2012-03-21 15:50:00,9.4,9.41,9.38,9.38,192600.0,8.0393,8.0479,8.0222,8.0222,192600.0
2012-03-21 15:55:00,9.38,9.39,9.35,9.38,538900.0,8.0222,8.0308,7.9965,8.0222,538900.0
2012-03-22 09:30:00,9.24,9.28,9.22,9.26,107000.0,7.9025,7.9367,7.8854,7.9196,107000.0
2012-03-22 09:35:00,9.25,9.27,9.21,9.24,225100.0,7.911,7.9281,7.8768,7.9025,225100.0
2012-03-22 09:40:00,9.24,9.27,9.22,9.27,254100.0,7.9025,7.9281,7.8854,7.9281,254100.0
2012-03-22 09:45:00,9.27,9.27,9.23,9.25,356100.0,7.9281,7.9281,7.8939,7.911,356100.0
2012-03-22 09:50:00,9.25,9.25,9.22,9.22,153400.0,7.911,7.911,7.8854,7.8854,153400.0
2012-03-22 09:55:00,9.22,9.23,9.2,9.2,281000.0,7.8854,7.8939,7.8683,7.8683,281000.0
2012-03-22 10:00:00,9.2,9.25,9.18,9.23,96200.0,7.8683,7.911,7.8512,7.8939,96200.0
2012-03-22 10:05:00,9.23,9.24,9.21,9.23,307600.0,7.8939,7.9025,7.8768,7.8939,307600.0
2012-03-22 10:10:00,9.22,9.23,9.19,9.19,149900.0,7.8854,7.8939,7.8597,7.8597,149900.0
2012-03-22 10:15:00,9.19,9.2,9.12,9.16,327200.0,7.8597,7.8683,7.7998,7.8341,327200.0
2012-03-22 10:20:00,9.15,9.17,9.15,9.16,29400.0,7.8255,7.8426,7.8255,7.8341,29400.0
2012-03-22 10:25:00,9.16,9.17,9.13,9.14,91000.0,7.8341,7.8426,7.8084,7.8169,91000.0
2012-03-22 10:30:00,9.14,9.14,9.1,9.1,77700.0,7.8169,7.8169,7.7827,7.7827,77700.0
2012-03-22 10:35:00,9.1,9.13,9.09,9.13,49200.0,7.7827,7.8084,7.7742,7.8084,49200.0
2012-03-22 10:40:00,9.13,9.16,9.11,9.14,77400.0,7.8084,7.8341,7.7913,7.8169,77400.0
2012-03-22 10:45:00,9.13,9.14,9.1,9.11,186000.0,7.8084,7.8169,7.7827,7.7913,186000.0
2012-03-22 10:50:00,9.12,9.12,9.06,9.06,107700.0,7.7998,7.7998,7.7485,7.7485,107700.0
2012-03-22 10:55:00,9.06,9.07,9.02,9.04,164600.0,7.7485,7.7571,7.7143,7.7314,164600.0
2012-03-22 11:00:00,9.04,9.08,9.04,9.08,116800.0,7.7314,7.7656,7.7314,7.7656,116800.0
2012-03-22 11:05:00,9.08,9.08,9.04,9.05,71600.0,7.7656,7.7656,7.7314,7.74,71600.0
2012-03-22 11:10:00,9.05,9.12,9.05,9.1,125100.0,7.74,7.7998,7.74,7.7827,125100.0
2012-03-22 11:15:00,9.1,9.12,9.1,9.11,26900.0,7.7827,7.7998,7.7827,7.7913,26900.0
2012-03-22 11:20:00,9.1,9.15,9.1,9.14,46400.0,7.7827,7.8255,7.7827,7.8169,46400.0
2012-03-22 11:25:00,9.15,9.19,9.14,9.17,267400.0,7.8255,7.8597,7.8169,7.8426,267400.0
2012-03-22 11:30:00,9.18,9.18,9.16,9.18,35800.0,7.8512,7.8512,7.8341,7.8512,35800.0
2012-03-22 11:35:00,9.17,9.18,9.16,9.17,35100.0,7.8426,7.8512,7.8341,7.8426,35100.0
2012-03-22 11:40:00,9.17,9.18,9.15,9.16,29000.0,7.8426,7.8512,7.8255,7.8341,29000.0
2012-03-22 11:45:00,9.16,9.17,9.15,9.15,17200.0,7.8341,7.8426,7.8255,7.8255,17200.0
2012-03-22 11:50:00,9.16,9.17,9.15,9.17,120800.0,7.8341,7.8426,7.8255,7.8426,120800.0
2012-03-22 11:55:00,9.17,9.18,9.16,9.18,33400.0,7.8426,7.8512,7.8341,7.8512,33400.0
2012-03-22 12:00:00,9.18,9.19,9.17,9.19,16300.0,7.8512,7.8597,7.8426,7.8597,16300.0
2012-03-22 12:05:00,9.19,9.19,9.17,9.18,24100.0,7.8597,7.8597,7.8426,7.8512,24100.0
2012-03-22 12:10:00,9.18,9.2,9.16,9.16,41300.0,7.8512,7.8683,7.8341,7.8341,41300.0
2012-03-22 12:15:00,9.17,9.17,9.14,9.15,30300.0,7.8426,7.8426,7.8169,7.8255,30300.0
2012-03-22 12:20:00,9.15,9.16,9.14,9.15,38700.0,7.8255,7.8341,7.8169,7.8255,38700.0
2012-03-22 12:25:00,9.14,9.15,9.13,9.15,50500.0,7.8169,7.8255,7.8084,7.8255,50500.0
2012-03-22 12:30:00,9.14,9.15,9.12,9.12,55600.0,7.8169,7.8255,7.7998,7.7998,55600.0
2012-03-22 12:35:00,9.11,9.14,9.11,9.13,35300.0,7.7913,7.8169,7.7913,7.8084,35300.0
2012-03-22 12:40:00,9.13,9.13,9.12,9.12,7400.0,7.8084,7.8084,7.7998,7.7998,7400.0
2012-03-22 12:45:00,9.12,9.13,9.11,9.12,80200.0,7.7998,7.8084,7.7913,7.7998,80200.0
2012-03-22 12:50:00,9.12,9.14,9.11,9.14,36100.0,7.7998,7.8169,7.7913,7.8169,36100.0
2012-03-22 12:55:00,9.14,9.14,9.13,9.14,17000.0,7.8169,7.8169,7.8084,7.8169,17000.0
2012-03-22 13:00:00,9.14,9.15,9.13,9.13,38600.0,7.8169,7.8255,7.8084,7.8084,38600.0
2012-03-22 13:05:00,9.13,9.13,9.11,9.11,27000.0,7.8084,7.8084,7.7913,7.7913,27000.0
2012-03-22 13:10:00,9.11,9.13,9.11,9.12,67800.0,7.7913,7.8084,7.7913,7.7998,67800.0
2012-03-22 13:15:00,9.11,9.12,9.1,9.11,21800.0,7.7913,7.7998,7.7827,7.7913,21800.0
2012-03-22 13:20:00,9.1,9.11,9.07,9.08,35100.0,7.7827,7.7913,7.7571,7.7656,35100.0
2012-03-22 13:25:00,9.08,9.09,9.05,9.08,115300.0,7.7656,7.7742,7.74,7.7656,115300.0
2012-03-22 13:30:00,9.08,9.09,9.07,9.08,142600.0,7.7656,7.7742,7.7571,7.7656,142600.0
2012-03-22 13:35:00,9.08,9.09,9.08,9.09,63300.0,7.7656,7.7742,7.7656,7.7742,63300.0
2012-03-22 13:40:00,9.09,9.09,9.06,9.06,56500.0,7.7742,7.7742,7.7485,7.7485,56500.0
2012-03-22 13:45:00,9.05,9.06,9.02,9.03,196400.0,7.74,7.7485,7.7143,7.7229,196400.0
2012-03-22 13:50:00,9.03,9.03,9.01,9.03,131900.0,7.7229,7.7229,7.7058,7.7229,131900.0
2012-03-22 13:55:00,9.04,9.06,9.03,9.05,102700.0,7.7314,7.7485,7.7229,7.74,102700.0
2012-03-22 14:00:00,9.05,9.05,9.0,9.01,259100.0,7.74,7.74,7.6972,7.7058,259100.0
2012-03-22 14:05:00,9.02,9.02,8.99,9.01,253000.0,7.7143,7.7143,7.6887,7.7058,253000.0
2012-03-22 14:10:00,9.01,9.05,9.01,9.05,77300.0,7.7058,7.74,7.7058,7.74,77300.0
2012-03-22 14:15:00,9.04,9.06,9.04,9.04,99600.0,7.7314,7.7485,7.7314,7.7314,99600.0
2012-03-22 14:20:00,9.05,9.06,9.03,9.03,170100.0,7.74,7.7485,7.7229,7.7229,170100.0
2012-03-22 14:25:00,9.04,9.1,9.03,9.1,152700.0,7.7314,7.7827,7.7229,7.7827,152700.0
2012-03-22 14:30:00,9.1,9.1,9.08,9.09,175100.0,7.7827,7.7827,7.7656,7.7742,175100.0
2012-03-22 14:35:00,9.09,9.1,9.08,9.09,48200.0,7.7742,7.7827,7.7656,7.7742,48200.0
2012-03-22 14:40:00,9.1,9.1,9.08,9.1,81900.0,7.7827,7.7827,7.7656,7.7827,81900.0
2012-03-22 14:45:00,9.1,9.11,9.06,9.07,81300.0,7.7827,7.7913,7.7485,7.7571,81300.0
2012-03-22 14:50:00,9.08,9.08,9.07,9.08,114500.0,7.7656,7.7656,7.7571,7.7656,114500.0
2012-03-22 14:55:00,9.07,9.08,9.06,9.06,26400.0,7.7571,7.7656,7.7485,7.7485,26400.0
2012-03-22 15:00:00,9.06,9.07,9.02,9.02,381500.0,7.7485,7.7571,7.7143,7.7143,381500.0
2012-03-22 15:05:00,9.02,9.05,9.02,9.04,94300.0,7.7143,7.74,7.7143,7.7314,94300.0
2012-03-22 15:10:00,9.04,9.05,9.03,9.03,68700.0,7.7314,7.74,7.7229,7.7229,68700.0
2012-03-22 15:15:00,9.03,9.03,9.0,9.02,192300.0,7.7229,7.7229,7.6972,7.7143,192300.0
2012-03-22 15:20:00,9.01,9.06,9.01,9.06,65200.0,7.7058,7.7485,7.7058,7.7485,65200.0
2012-03-22 15:25:00,9.06,9.07,9.05,9.06,61500.0,7.7485,7.7571,7.74,7.7485,61500.0
2012-03-22 15:30:00,9.06,9.06,9.04,9.05,88400.0,7.7485,7.7485,7.7314,7.74,88400.0
2012-03-22 15:35:00,9.06,9.09,9.05,9.09,231900.0,7.7485,7.7742,7.74,7.7742,231900.0
2012-03-22 15:40:00,9.08,9.11,9.05,9.08,263600.0,7.7656,7.7913,7.74,7.7656,263600.0
2012-03-22 15:45:00,9.09,9.14,9.08,9.14,372000.0,7.7742,7.8169,7.7656,7.8169,372000.0
2012-03-22 15:50:00,9.13,9.13,9.11,9.12,290200.0,7.8084,7.8084,7.7913,7.7998,290200.0
2012-03-22 15:55:00,9.13,9.13,9.11,9.11,402600.0,7.8084,7.8084,7.7913,7.7913,402600.0
2012-03-23 09:30:00,8.7,8.75,8.65,8.71,937100.0,7.4406,7.4834,7.3979,7.4492,937100.0
2012-03-23 09:35:00,8.71,8.9,8.7,8.82,801100.0,7.4492,7.6117,7.4406,7.5433,801100.0
2012-03-23 09:40:00,8.82,8.82,8.72,8.75,341800.0,7.5433,7.5433,7.4577,7.4834,341800.0
2012-03-23 09:45:00,8.75,8.81,8.73,8.8,344100.0,7.4834,7.5347,7.4663,7.5262,344100.0
2012-03-23 09:50:00,8.8,8.85,8.8,8.85,315700.0,7.5262,7.5689,7.5262,7.5689,315700.0
2012-03-23 09:55:00,8.84,8.9,8.84,8.88,214300.0,7.5604,7.6117,7.5604,7.5946,214300.0
2012-03-23 10:00:00,8.88,8.88,8.62,8.65,989300.0,7.5946,7.5946,7.3722,7.3979,989300.0
2012-03-23 10:05:00,8.66,8.66,8.33,8.57,1558500.0,7.4064,7.4064,7.1242,7.3295,1558500.0
2012-03-23 10:10:00,8.56,8.59,8.49,8.54,484900.0,7.3209,7.3466,7.261,7.3038,484900.0
2012-03-23 10:15:00,8.53,8.54,8.46,8.5,792100.0,7.2952,7.3038,7.2354,7.2696,792100.0
2012-03-23 10:20:00,8.5,8.53,8.49,8.53,322600.0,7.2696,7.2952,7.261,7.2952,322600.0
2012-03-23 10:25:00,8.52,8.56,8.51,8.53,462900.0,7.2867,7.3209,7.2781,7.2952,462900.0
2012-03-23 10:30:00,8.53,8.66,8.53,8.65,298700.0,7.2952,7.4064,7.2952,7.3979,298700.0
2012-03-23 10:35:00,8.65,8.74,8.64,8.71,469000.0,7.3979,7.4748,7.3893,7.4492,469000.0
2012-03-23 10:40:00,8.71,8.71,8.63,8.66,217800.0,7.4492,7.4492,7.3808,7.4064,217800.0
2012-03-23 10:45:00,8.66,8.7,8.63,8.7,257600.0,7.4064,7.4406,7.3808,7.4406,257600.0
2012-03-23 10:50:00,8.71,8.78,8.7,8.77,232300.0,7.4492,7.5091,7.4406,7.5005,232300.0
2012-03-23 10:55:00,8.77,8.8,8.77,8.8,335300.0,7.5005,7.5262,7.5005,7.5262,335300.0
2012-03-23 11:00:00,8.8,8.82,8.77,8.78,213400.0,7.5262,7.5433,7.5005,7.5091,213400.0
2012-03-23 11:05:00,8.78,8.79,8.76,8.77,341500.0,7.5091,7.5176,7.492,7.5005,341500.0
2012-03-23 11:10:00,8.76,8.77,8.71,8.71,204500.0,7.492,7.5005,7.4492,7.4492,204500.0
2012-03-23 11:15:00,8.71,8.78,8.71,8.73,156500.0,7.4492,7.5091,7.4492,7.4663,156500.0
2012-03-23 11:20:00,8.73,8.76,8.73,8.74,46700.0,7.4663,7.492,7.4663,7.4748,46700.0
2012-03-23 11:25:00,8.74,8.82,8.74,8.82,116600.0,7.4748,7.5433,7.4748,7.5433,116600.0
2012-03-23 11:30:00,8.82,8.83,8.78,8.78,112500.0,7.5433,7.5518,7.5091,7.5091,112500.0
2012-03-23 11:35:00,8.79,8.79,8.76,8.79,208600.0,7.5176,7.5176,7.492,7.5176,208600.0
2012-03-23 11:40:00,8.79,8.93,8.78,8.91,526200.0,7.5176,7.6373,7.5091,7.6202,526200.0
2012-03-23 11:45:00,8.91,8.96,8.91,8.95,681800.0,7.6202,7.663,7.6202,7.6545,681800.0
2012-03-23 11:50:00,8.95,8.96,8.93,8.95,250600.0,7.6545,7.663,7.6373,7.6545,250600.0
2012-03-23 11:55:00,8.94,9.01,8.94,8.96,511200.0,7.6459,7.7058,7.6459,7.663,511200.0
2012-03-23 12:00:00,8.97,8.97,8.94,8.94,221500.0,7.6716,7.6716,7.6459,7.6459,221500.0
2012-03-23 12:05:00,8.94,8.97,8.93,8.96,324400.0,7.6459,7.6716,7.6373,7.663,324400.0
2012-03-23 12:10:00,8.96,9.0,8.96,8.99,382700.0,7.663,7.6972,7.663,7.6887,382700.0
2012-03-23 12:15:00,8.99,9.0,8.97,8.97,42100.0,7.6887,7.6972,7.6716,7.6716,42100.0
2012-03-23 12:20:00,8.98,8.98,8.95,8.95,112100.0,7.6801,7.6801,7.6545,7.6545,112100.0
2012-03-23 12:25:00,8.94,8.95,8.93,8.93,81400.0,7.6459,7.6545,7.6373,7.6373,81400.0
2012-03-23 12:30:00,8.92,8.93,8.88,8.88,227600.0,7.6288,7.6373,7.5946,7.5946,227600.0
2012-03-23 12:35:00,8.88,8.89,8.88,8.89,32800.0,7.5946,7.6031,7.5946,7.6031,32800.0
2012-03-23 12:40:00,8.89,8.91,8.88,8.91,147900.0,7.6031,7.6202,7.5946,7.6202,147900.0
2012-03-23 12:45:00,8.9,8.91,8.87,8.9,83000.0,7.6117,7.6202,7.586,7.6117,83000.0
2012-03-23 12:50:00,8.9,8.91,8.86,8.86,171200.0,7.6117,7.6202,7.5775,7.5775,171200.0
2012-03-23 12:55:00,8.86,8.87,8.83,8.83,188100.0,7.5775,7.586,7.5518,7.5518,188100.0
2012-03-23 13:00:00,8.83,8.85,8.83,8.84,46900.0,7.5518,7.5689,7.5518,7.5604,46900.0
2012-03-23 13:05:00,8.84,8.84,8.8,8.82,70200.0,7.5604,7.5604,7.5262,7.5433,70200.0
2012-03-23 13:10:00,8.82,8.82,8.79,8.8,85200.0,7.5433,7.5433,7.5176,7.5262,85200.0
2012-03-23 13:15:00,8.79,8.81,8.78,8.79,75800.0,7.5176,7.5347,7.5091,7.5176,75800.0
2012-03-23 13:20:00,8.79,8.81,8.79,8.81,85400.0,7.5176,7.5347,7.5176,7.5347,85400.0
2012-03-23 13:25:00,8.81,8.83,8.8,8.83,103800.0,7.5347,7.5518,7.5262,7.5518,103800.0
2012-03-23 13:30:00,8.83,8.85,8.81,8.81,154400.0,7.5518,7.5689,7.5347,7.5347,154400.0
2012-03-23 13:35:00,8.82,8.82,8.78,8.79,55300.0,7.5433,7.5433,7.5091,7.5176,55300.0
2012-03-23 13:40:00,8.79,8.81,8.76,8.77,86400.0,7.5176,7.5347,7.492,7.5005,86400.0
2012-03-23 13:45:00,8.77,8.77,8.75,8.75,59700.0,7.5005,7.5005,7.4834,7.4834,59700.0
2012-03-23 13:50:00,8.76,8.78,8.74,8.75,142800.0,7.492,7.5091,7.4748,7.4834,142800.0
2012-03-23 13:55:00,8.76,8.76,8.72,8.72,71400.0,7.492,7.492,7.4577,7.4577,71400.0
2012-03-23 14:00:00,8.73,8.78,8.73,8.78,102400.0,7.4663,7.5091,7.4663,7.5091,102400.0
2012-03-23 14:05:00,8.78,8.79,8.77,8.78,44700.0,7.5091,7.5176,7.5005,7.5091,44700.0
2012-03-23 14:10:00,8.79,8.81,8.78,8.81,70400.0,7.5176,7.5347,7.5091,7.5347,70400.0
2012-03-23 14:15:00,8.81,8.85,8.8,8.83,64100.0,7.5347,7.5689,7.5262,7.5518,64100.0
2012-03-23 14:20:00,8.84,8.84,8.83,8.84,29200.0,7.5604,7.5604,7.5518,7.5604,29200.0
2012-03-23 14:25:00,8.84,8.87,8.83,8.87,74900.0,7.5604,7.586,7.5518,7.586,74900.0
2012-03-23 14:30:00,8.87,8.87,8.84,8.85,84100.0,7.586,7.586,7.5604,7.5689,84100.0
2012-03-23 14:35:00,8.85,8.86,8.84,8.86,50500.0,7.5689,7.5775,7.5604,7.5775,50500.0
2012-03-23 14:40:00,8.86,8.87,8.84,8.84,38500.0,7.5775,7.586,7.5604,7.5604,38500.0
2012-03-23 14:45:00,8.85,8.86,8.83,8.84,96000.0,7.5689,7.5775,7.5518,7.5604,96000.0
2012-03-23 14:50:00,8.84,8.86,8.83,8.84,157800.0,7.5604,7.5775,7.5518,7.5604,157800.0
2012-03-23 14:55:00,8.85,8.85,8.81,8.82,59700.0,7.5689,7.5689,7.5347,7.5433,59700.0
2012-03-23 15:00:00,8.82,8.82,8.8,8.81,37900.0,7.5433,7.5433,7.5262,7.5347,37900.0
2012-03-23 15:05:00,8.81,8.83,8.8,8.83,41500.0,7.5347,7.5518,7.5262,7.5518,41500.0
2012-03-23 15:10:00,8.82,8.83,8.8,8.83,47200.0,7.5433,7.5518,7.5262,7.5518,47200.0
2012-03-23 15:15:00,8.83,8.84,8.82,8.83,54700.0,7.5518,7.5604,7.5433,7.5518,54700.0
2012-03-23 15:20:00,8.82,8.84,8.82,8.84,60600.0,7.5433,7.5604,7.5433,7.5604,60600.0
2012-03-23 15:25:00,8.84,8.85,8.84,8.84,142500.0,7.5604,7.5689,7.5604,7.5604,142500.0
2012-03-23 15:30:00,8.85,8.87,8.84,8.85,91400.0,7.5689,7.586,7.5604,7.5689,91400.0
2012-03-23 15:35:00,8.84,8.85,8.82,8.84,144700.0,7.5604,7.5689,7.5433,7.5604,144700.0
2012-03-23 15:40:00,8.85,8.85,8.83,8.83,188400.0,7.5689,7.5689,7.5518,7.5518,188400.0
2012-03-23 15:45:00,8.83,8.85,8.83,8.85,222300.0,7.5518,7.5689,7.5518,7.5689,222300.0
2012-03-23 15:50:00,8.85,8.86,8.84,8.86,128600.0,7.5689,7.5775,7.5604,7.5775,128600.0
2012-03-23 15:55:00,8.86,8.88,8.85,8.87,485500.0,7.5775,7.5946,7.5689,7.586,485500.0
2012-03-26 09:30:00,9.03,9.09,8.99,9.04,237100.0,7.7229,7.7742,7.6887,7.7314,237100.0
2012-03-26 09:35:00,9.04,9.06,9.0,9.0,83500.0,7.7314,7.7485,7.6972,7.6972,83500.0
2012-03-26 09:40:00,9.0,9.01,8.9,8.9,87400.0,7.6972,7.7058,7.6117,7.6117,87400.0
2012-03-26 09:45:00,8.91,8.94,8.91,8.93,60600.0,7.6202,7.6459,7.6202,7.6373,60600.0
2012-03-26 09:50:00,8.93,8.95,8.88,8.91,127500.0,7.6373,7.6545,7.5946,7.6202,127500.0
2012-03-26 09:55:00,8.9,8.93,8.9,8.91,109000.0,7.6117,7.6373,7.6117,7.6202,109000.0
2012-03-26 10:00:00,8.91,8.91,8.78,8.8,598600.0,7.6202,7.6202,7.5091,7.5262,598600.0
2012-03-26 10:05:00,8.8,8.83,8.79,8.82,190600.0,7.5262,7.5518,7.5176,7.5433,190600.0
2012-03-26 10:10:00,8.82,8.9,8.81,8.88,132700.0,7.5433,7.6117,7.5347,7.5946,132700.0
2012-03-26 10:15:00,8.89,8.91,8.87,8.9,122200.0,7.6031,7.6202,7.586,7.6117,122200.0
2012-03-26 10:20:00,8.89,8.91,8.78,8.78,133700.0,7.6031,7.6202,7.5091,7.5091,133700.0
2012-03-26 10:25:00,8.79,8.8,8.77,8.8,137000.0,7.5176,7.5262,7.5005,7.5262,137000.0
2012-03-26 10:30:00,8.8,8.8,8.72,8.74,269700.0,7.5262,7.5262,7.4577,7.4748,269700.0
2012-03-26 10:35:00,8.74,8.76,8.69,8.7,287800.0,7.4748,7.492,7.4321,7.4406,287800.0
2012-03-26 10:40:00,8.7,8.7,8.61,8.65,439500.0,7.4406,7.4406,7.3637,7.3979,439500.0
2012-03-26 10:45:00,8.65,8.69,8.64,8.68,143300.0,7.3979,7.4321,7.3893,7.4235,143300.0
2012-03-26 10:50:00,8.68,8.7,8.68,8.69,134900.0,7.4235,7.4406,7.4235,7.4321,134900.0
2012-03-26 10:55:00,8.7,8.7,8.69,8.69,59500.0,7.4406,7.4406,7.4321,7.4321,59500.0
2012-03-26 11:00:00,8.69,8.7,8.64,8.65,362500.0,7.4321,7.4406,7.3893,7.3979,362500.0
2012-03-26 11:05:00,8.66,8.67,8.64,8.66,125600.0,7.4064,7.415,7.3893,7.4064,125600.0
2012-03-26 11:10:00,8.66,8.67,8.66,8.66,74800.0,7.4064,7.415,7.4064,7.4064,74800.0
2012-03-26 11:15:00,8.67,8.67,8.66,8.67,53500.0,7.415,7.415,7.4064,7.415,53500.0
2012-03-26 11:20:00,8.66,8.68,8.66,8.68,88000.0,7.4064,7.4235,7.4064,7.4235,88000.0
2012-03-26 11:25:00,8.68,8.69,8.67,8.68,77700.0,7.4235,7.4321,7.415,7.4235,77700.0
2012-03-26 11:30:00,8.69,8.69,8.68,8.69,22700.0,7.4321,7.4321,7.4235,7.4321,22700.0
2012-03-26 11:35:00,8.69,8.71,8.68,8.71,245800.0,7.4321,7.4492,7.4235,7.4492,245800.0
2012-03-26 11:40:00,8.71,8.72,8.7,8.7,190100.0,7.4492,7.4577,7.4406,7.4406,190100.0
2012-03-26 11:45:00,8.7,8.71,8.69,8.7,95400.0,7.4406,7.4492,7.4321,7.4406,95400.0
2012-03-26 11:50:00,8.7,8.71,8.68,8.71,237700.0,7.4406,7.4492,7.4235,7.4492,237700.0
2012-03-26 11:55:00,8.71,8.72,8.7,8.72,67200.0,7.4492,7.4577,7.4406,7.4577,67200.0
2012-03-26 12:00:00,8.72,8.76,8.71,8.75,382200.0,7.4577,7.492,7.4492,7.4834,382200.0
2012-03-26 12:05:00,8.75,8.75,8.74,8.75,35700.0,7.4834,7.4834,7.4748,7.4834,35700.0
2012-03-26 12:10:00,8.75,8.79,8.74,8.79,108700.0,7.4834,7.5176,7.4748,7.5176,108700.0
2012-03-26 12:15:00,8.79,8.81,8.78,8.79,122600.0,7.5176,7.5347,7.5091,7.5176,122600.0
2012-03-26 12:20:00,8.79,8.8,8.75,8.75,123600.0,7.5176,7.5262,7.4834,7.4834,123600.0
2012-03-26 12:25:00,8.75,8.76,8.75,8.76,20400.0,7.4834,7.492,7.4834,7.492,20400.0
2012-03-26 12:30:00,8.76,8.78,8.75,8.77,61800.0,7.492,7.5091,7.4834,7.5005,61800.0
2012-03-26 12:35:00,8.77,8.78,8.75,8.76,119200.0,7.5005,7.5091,7.4834,7.492,119200.0
2012-03-26 12:40:00,8.76,8.77,8.75,8.76,29100.0,7.492,7.5005,7.4834,7.492,29100.0
2012-03-26 12:45:00,8.77,8.79,8.76,8.79,57000.0,7.5005,7.5176,7.492,7.5176,57000.0
2012-03-26 12:50:00,8.78,8.81,8.78,8.81,59200.0,7.5091,7.5347,7.5091,7.5347,59200.0
2012-03-26 12:55:00,8.81,8.81,8.79,8.79,53300.0,7.5347,7.5347,7.5176,7.5176,53300.0
2012-03-26 13:00:00,8.79,8.8,8.79,8.79,14400.0,7.5176,7.5262,7.5176,7.5176,14400.0
2012-03-26 13:05:00,8.79,8.8,8.79,8.8,23300.0,7.5176,7.5262,7.5176,7.5262,23300.0
2012-03-26 13:10:00,8.79,8.8,8.75,8.75,162500.0,7.5176,7.5262,7.4834,7.4834,162500.0
2012-03-26 13:15:00,8.76,8.76,8.75,8.76,15700.0,7.492,7.492,7.4834,7.492,15700.0
2012-03-26 13:20:00,8.75,8.78,8.75,8.78,63600.0,7.4834,7.5091,7.4834,7.5091,63600.0
2012-03-26 13:25:00,8.78,8.79,8.77,8.78,64500.0,7.5091,7.5176,7.5005,7.5091,64500.0
2012-03-26 13:30:00,8.78,8.79,8.78,8.79,35300.0,7.5091,7.5176,7.5091,7.5176,35300.0
2012-03-26 13:35:00,8.79,8.8,8.78,8.8,61800.0,7.5176,7.5262,7.5091,7.5262,61800.0
2012-03-26 13:40:00,8.79,8.8,8.79,8.8,62800.0,7.5176,7.5262,7.5176,7.5262,62800.0
2012-03-26 13:45:00,8.8,8.8,8.79,8.79,35400.0,7.5262,7.5262,7.5176,7.5176,35400.0
2012-03-26 13:50:00,8.8,8.8,8.79,8.8,31100.0,7.5262,7.5262,7.5176,7.5262,31100.0
2012-03-26 13:55:00,8.79,8.82,8.79,8.81,101300.0,7.5176,7.5433,7.5176,7.5347,101300.0
2012-03-26 14:00:00,8.82,8.83,8.81,8.81,83000.0,7.5433,7.5518,7.5347,7.5347,83000.0
2012-03-26 14:05:00,8.82,8.82,8.81,8.81,34300.0,7.5433,7.5433,7.5347,7.5347,34300.0
2012-03-26 14:10:00,8.82,8.82,8.81,8.81,41100.0,7.5433,7.5433,7.5347,7.5347,41100.0
2012-03-26 14:15:00,8.82,8.84,8.81,8.83,90500.0,7.5433,7.5604,7.5347,7.5518,90500.0
2012-03-26 14:20:00,8.84,8.87,8.83,8.86,94100.0,7.5604,7.586,7.5518,7.5775,94100.0
2012-03-26 14:25:00,8.87,8.87,8.84,8.84,101500.0,7.586,7.586,7.5604,7.5604,101500.0
2012-03-26 14:30:00,8.84,8.86,8.84,8.84,122000.0,7.5604,7.5775,7.5604,7.5604,122000.0
2012-03-26 14:35:00,8.84,8.85,8.84,8.85,26300.0,7.5604,7.5689,7.5604,7.5689,26300.0
2012-03-26 14:40:00,8.84,8.86,8.84,8.85,57300.0,7.5604,7.5775,7.5604,7.5689,57300.0
2012-03-26 14:45:00,8.84,8.85,8.84,8.84,13500.0,7.5604,7.5689,7.5604,7.5604,13500.0
2012-03-26 14:50:00,8.84,8.85,8.84,8.85,10500.0,7.5604,7.5689,7.5604,7.5689,10500.0
2012-03-26 14:55:00,8.85,8.87,8.84,8.86,89100.0,7.5689,7.586,7.5604,7.5775,89100.0
2012-03-26 15:00:00,8.87,8.88,8.85,8.87,142500.0,7.586,7.5946,7.5689,7.586,142500.0
2012-03-26 15:05:00,8.88,8.88,8.83,8.84,160600.0,7.5946,7.5946,7.5518,7.5604,160600.0
2012-03-26 15:10:00,8.83,8.84,8.82,8.82,93800.0,7.5518,7.5604,7.5433,7.5433,93800.0
2012-03-26 15:15:00,8.83,8.84,8.82,8.82,141600.0,7.5518,7.5604,7.5433,7.5433,141600.0
2012-03-26 15:20:00,8.82,8.83,8.79,8.79,143900.0,7.5433,7.5518,7.5176,7.5176,143900.0
2012-03-26 15:25:00,8.79,8.8,8.78,8.78,239100.0,7.5176,7.5262,7.5091,7.5091,239100.0
2012-03-26 15:30:00,8.79,8.81,8.78,8.79,330900.0,7.5176,7.5347,7.5091,7.5176,330900.0
2012-03-26 15:35:00,8.79,8.8,8.78,8.78,96700.0,7.5176,7.5262,7.5091,7.5091,96700.0
2012-03-26 15:40:00,8.79,8.79,8.78,8.78,81200.0,7.5176,7.5176,7.5091,7.5091,81200.0
2012-03-26 15:45:00,8.79,8.8,8.77,8.8,289100.0,7.5176,7.5262,7.5005,7.5262,289100.0
2012-03-26 15:50:00,8.8,8.82,8.79,8.8,373100.0,7.5262,7.5433,7.5176,7.5262,373100.0
2012-03-26 15:55:00,8.8,8.81,8.79,8.8,612900.0,7.5262,7.5347,7.5176,7.5262,612900.0
2012-03-27 09:30:00,8.97,9.07,8.96,9.07,373500.0,7.6716,7.7571,7.663,7.7571,373500.0
2012-03-27 09:35:00,9.07,9.15,9.02,9.14,382300.0,7.7571,7.8255,7.7143,7.8169,382300.0
2012-03-27 09:40:00,9.13,9.19,9.11,9.17,227800.0,7.8084,7.8597,7.7913,7.8426,227800.0
2012-03-27 09:45:00,9.17,9.22,9.16,9.2,211800.0,7.8426,7.8854,7.8341,7.8683,211800.0
2012-03-27 09:50:00,9.2,9.25,9.19,9.2,255700.0,7.8683,7.911,7.8597,7.8683,255700.0
2012-03-27 09:55:00,9.2,9.23,9.18,9.19,160300.0,7.8683,7.8939,7.8512,7.8597,160300.0
2012-03-27 10:00:00,9.19,9.2,9.12,9.14,280400.0,7.8597,7.8683,7.7998,7.8169,280400.0
2012-03-27 10:05:00,9.14,9.16,9.12,9.13,104400.0,7.8169,7.8341,7.7998,7.8084,104400.0
2012-03-27 10:10:00,9.14,9.2,9.13,9.18,129500.0,7.8169,7.8683,7.8084,7.8512,129500.0
2012-03-27 10:15:00,9.18,9.19,9.16,9.17,132100.0,7.8512,7.8597,7.8341,7.8426,132100.0
2012-03-27 10:20:00,9.16,9.16,9.11,9.13,103200.0,7.8341,7.8341,7.7913,7.8084,103200.0
2012-03-27 10:25:00,9.13,9.13,9.1,9.13,132600.0,7.8084,7.8084,7.7827,7.8084,132600.0
2012-03-27 10:30:00,9.13,9.16,9.11,9.12,109300.0,7.8084,7.8341,7.7913,7.7998,109300.0
2012-03-27 10:35:00,9.11,9.16,9.11,9.16,52100.0,7.7913,7.8341,7.7913,7.8341,52100.0
2012-03-27 10:40:00,9.16,9.16,9.12,9.15,103800.0,7.8341,7.8341,7.7998,7.8255,103800.0
2012-03-27 10:45:00,9.15,9.17,9.14,9.16,104400.0,7.8255,7.8426,7.8169,7.8341,104400.0
2012-03-27 10:50:00,9.17,9.17,9.14,9.15,95300.0,7.8426,7.8426,7.8169,7.8255,95300.0
2012-03-27 10:55:00,9.15,9.17,9.14,9.17,79100.0,7.8255,7.8426,7.8169,7.8426,79100.0
2012-03-27 11:00:00,9.17,9.21,9.16,9.21,160100.0,7.8426,7.8768,7.8341,7.8768,160100.0
2012-03-27 11:05:00,9.21,9.24,9.21,9.24,174900.0,7.8768,7.9025,7.8768,7.9025,174900.0
2012-03-27 11:10:00,9.24,9.24,9.18,9.19,385600.0,7.9025,7.9025,7.8512,7.8597,385600.0
2012-03-27 11:15:00,9.19,9.21,9.18,9.21,284600.0,7.8597,7.8768,7.8512,7.8768,284600.0
2012-03-27 11:20:00,9.21,9.25,9.2,9.24,267700.0,7.8768,7.911,7.8683,7.9025,267700.0
2012-03-27 11:25:00,9.25,9.31,9.25,9.27,308000.0,7.911,7.9623,7.911,7.9281,308000.0
2012-03-27 11:30:00,9.27,9.29,9.26,9.29,117900.0,7.9281,7.9452,7.9196,7.9452,117900.0
2012-03-27 11:35:00,9.29,9.29,9.24,9.25,179600.0,7.9452,7.9452,7.9025,7.911,179600.0
2012-03-27 11:40:00,9.26,9.26,9.24,9.26,71100.0,7.9196,7.9196,7.9025,7.9196,71100.0
2012-03-27 11:45:00,9.26,9.29,9.25,9.29,278200.0,7.9196,7.9452,7.911,7.9452,278200.0
2012-03-27 11:50:00,9.29,9.32,9.28,9.31,180600.0,7.9452,7.9709,7.9367,7.9623,180600.0
2012-03-27 11:55:00,9.32,9.35,9.29,9.34,206800.0,7.9709,7.9965,7.9452,7.988,206800.0
2012-03-27 12:00:00,9.34,9.35,9.32,9.32,136700.0,7.988,7.9965,7.9709,7.9709,136700.0
2012-03-27 12:05:00,9.32,9.34,9.31,9.32,195400.0,7.9709,7.988,7.9623,7.9709,195400.0
2012-03-27 12:10:00,9.31,9.35,9.31,9.34,220200.0,7.9623,7.9965,7.9623,7.988,220200.0
2012-03-27 12:15:00,9.34,9.35,9.33,9.33,99800.0,7.988,7.9965,7.9794,7.9794,99800.0
2012-03-27 12:20:00,9.33,9.33,9.29,9.3,309200.0,7.9794,7.9794,7.9452,7.9538,309200.0
2012-03-27 12:25:00,9.3,9.31,9.27,9.27,128300.0,7.9538,7.9623,7.9281,7.9281,128300.0
2012-03-27 12:30:00,9.27,9.27,9.24,9.24,107600.0,7.9281,7.9281,7.9025,7.9025,107600.0
2012-03-27 12:35:00,9.24,9.26,9.22,9.26,184200.0,7.9025,7.9196,7.8854,7.9196,184200.0
2012-03-27 12:40:00,9.26,9.26,9.25,9.25,42100.0,7.9196,7.9196,7.911,7.911,42100.0
2012-03-27 12:45:00,9.24,9.25,9.21,9.21,114300.0,7.9025,7.911,7.8768,7.8768,114300.0
2012-03-27 12:50:00,9.21,9.22,9.18,9.21,168700.0,7.8768,7.8854,7.8512,7.8768,168700.0
2012-03-27 12:55:00,9.21,9.28,9.21,9.28,99800.0,7.8768,7.9367,7.8768,7.9367,99800.0
2012-03-27 13:00:00,9.28,9.29,9.24,9.25,194800.0,7.9367,7.9452,7.9025,7.911,194800.0
2012-03-27 13:05:00,9.25,9.27,9.24,9.26,106500.0,7.911,7.9281,7.9025,7.9196,106500.0
2012-03-27 13:10:00,9.26,9.26,9.21,9.22,193800.0,7.9196,7.9196,7.8768,7.8854,193800.0
2012-03-27 13:15:00,9.21,9.22,9.17,9.18,152900.0,7.8768,7.8854,7.8426,7.8512,152900.0
2012-03-27 13:20:00,9.19,9.19,9.14,9.14,131700.0,7.8597,7.8597,7.8169,7.8169,131700.0
2012-03-27 13:25:00,9.14,9.16,9.12,9.13,441100.0,7.8169,7.8341,7.7998,7.8084,441100.0
2012-03-27 13:30:00,9.14,9.14,9.11,9.12,72100.0,7.8169,7.8169,7.7913,7.7998,72100.0
2012-03-27 13:35:00,9.12,9.18,9.12,9.18,106400.0,7.7998,7.8512,7.7998,7.8512,106400.0
2012-03-27 13:40:00,9.18,9.19,9.15,9.15,95500.0,7.8512,7.8597,7.8255,7.8255,95500.0
2012-03-27 13:45:00,9.15,9.17,9.15,9.15,187700.0,7.8255,7.8426,7.8255,7.8255,187700.0
2012-03-27 13:50:00,9.15,9.15,9.14,9.15,50800.0,7.8255,7.8255,7.8169,7.8255,50800.0
2012-03-27 13:55:00,9.14,9.16,9.14,9.15,50300.0,7.8169,7.8341,7.8169,7.8255,50300.0
2012-03-27 14:00:00,9.15,9.16,9.12,9.12,51000.0,7.8255,7.8341,7.7998,7.7998,51000.0
2012-03-27 14:05:00,9.13,9.13,9.11,9.13,124100.0,7.8084,7.8084,7.7913,7.8084,124100.0
2012-03-27 14:10:00,9.13,9.16,9.12,9.14,126800.0,7.8084,7.8341,7.7998,7.8169,126800.0
2012-03-27 14:15:00,9.15,9.17,9.15,9.15,130400.0,7.8255,7.8426,7.8255,7.8255,130400.0
2012-03-27 14:20:00,9.16,9.16,9.13,9.15,91500.0,7.8341,7.8341,7.8084,7.8255,91500.0
2012-03-27 14:25:00,9.15,9.18,9.15,9.17,77500.0,7.8255,7.8512,7.8255,7.8426,77500.0
2012-03-27 14:30:00,9.17,9.18,9.16,9.16,41700.0,7.8426,7.8512,7.8341,7.8341,41700.0
2012-03-27 14:35:00,9.16,9.17,9.13,9.14,68300.0,7.8341,7.8426,7.8084,7.8169,68300.0
2012-03-27 14:40:00,9.14,9.16,9.14,9.14,141900.0,7.8169,7.8341,7.8169,7.8169,141900.0
2012-03-27 14:45:00,9.14,9.15,9.13,9.15,58000.0,7.8169,7.8255,7.8084,7.8255,58000.0
2012-03-27 14:50:00,9.15,9.17,9.15,9.15,62500.0,7.8255,7.8426,7.8255,7.8255,62500.0
2012-03-27 14:55:00,9.15,9.16,9.13,9.16,102400.0,7.8255,7.8341,7.8084,7.8341,102400.0
2012-03-27 15:00:00,9.16,9.21,9.16,9.21,178600.0,7.8341,7.8768,7.8341,7.8768,178600.0
2012-03-27 15:05:00,9.21,9.21,9.18,9.2,199500.0,7.8768,7.8768,7.8512,7.8683,199500.0
2012-03-27 15:10:00,9.2,9.2,9.19,9.19,54600.0,7.8683,7.8683,7.8597,7.8597,54600.0
2012-03-27 15:15:00,9.19,9.2,9.17,9.17,117500.0,7.8597,7.8683,7.8426,7.8426,117500.0
2012-03-27 15:20:00,9.17,9.18,9.13,9.14,99500.0,7.8426,7.8512,7.8084,7.8169,99500.0
2012-03-27 15:25:00,9.14,9.15,9.12,9.12,145700.0,7.8169,7.8255,7.7998,7.7998,145700.0
2012-03-27 15:30:00,9.12,9.13,9.1,9.11,417500.0,7.7998,7.8084,7.7827,7.7913,417500.0
2012-03-27 15:35:00,9.1,9.13,9.1,9.13,246700.0,7.7827,7.8084,7.7827,7.8084,246700.0
2012-03-27 15:40:00,9.12,9.14,9.12,9.13,139600.0,7.7998,7.8169,7.7998,7.8084,139600.0
2012-03-27 15:45:00,9.13,9.13,9.08,9.1,373700.0,7.8084,7.8084,7.7656,7.7827,373700.0
2012-03-27 15:50:00,9.1,9.11,9.07,9.07,413300.0,7.7827,7.7913,7.7571,7.7571,413300.0
2012-03-27 15:55:00,9.07,9.08,9.05,9.06,636200.0,7.7571,7.7656,7.74,7.7485,636200.0
2012-03-28 09:30:00,9.1,9.14,9.06,9.11,155000.0,7.7827,7.8169,7.7485,7.7913,155000.0
2012-03-28 09:35:00,9.11,9.23,9.1,9.21,164600.0,7.7913,7.8939,7.7827,7.8768,164600.0
2012-03-28 09:40:00,9.21,9.21,9.13,9.14,68500.0,7.8768,7.8768,7.8084,7.8169,68500.0
2012-03-28 09:45:00,9.13,9.15,9.11,9.14,91100.0,7.8084,7.8255,7.7913,7.8169,91100.0
2012-03-28 09:50:00,9.13,9.16,9.11,9.14,59500.0,7.8084,7.8341,7.7913,7.8169,59500.0
2012-03-28 09:55:00,9.14,9.21,9.14,9.18,167600.0,7.8169,7.8768,7.8169,7.8512,167600.0
2012-03-28 10:00:00,9.19,9.25,9.18,9.24,167600.0,7.8597,7.911,7.8512,7.9025,167600.0
2012-03-28 10:05:00,9.24,9.29,9.22,9.28,341200.0,7.9025,7.9452,7.8854,7.9367,341200.0
2012-03-28 10:10:00,9.28,9.34,9.28,9.33,216700.0,7.9367,7.988,7.9367,7.9794,216700.0
2012-03-28 10:15:00,9.32,9.33,9.27,9.29,175300.0,7.9709,7.9794,7.9281,7.9452,175300.0
2012-03-28 10:20:00,9.29,9.3,9.27,9.28,66600.0,7.9452,7.9538,7.9281,7.9367,66600.0
2012-03-28 10:25:00,9.29,9.29,9.23,9.26,179500.0,7.9452,7.9452,7.8939,7.9196,179500.0
2012-03-28 10:30:00,9.25,9.26,9.23,9.24,141000.0,7.911,7.9196,7.8939,7.9025,141000.0
2012-03-28 10:35:00,9.25,9.27,9.23,9.26,121100.0,7.911,7.9281,7.8939,7.9196,121100.0
2012-03-28 10:40:00,9.27,9.27,9.23,9.23,53900.0,7.9281,7.9281,7.8939,7.8939,53900.0
2012-03-28 10:45:00,9.23,9.24,9.23,9.24,40600.0,7.8939,7.9025,7.8939,7.9025,40600.0
2012-03-28 10:50:00,9.24,9.24,9.21,9.23,138400.0,7.9025,7.9025,7.8768,7.8939,138400.0
2012-03-28 10:55:00,9.24,9.26,9.21,9.26,378800.0,7.9025,7.9196,7.8768,7.9196,378800.0
2012-03-28 11:00:00,9.26,9.27,9.23,9.24,154700.0,7.9196,7.9281,7.8939,7.9025,154700.0
2012-03-28 11:05:00,9.24,9.25,9.23,9.24,141900.0,7.9025,7.911,7.8939,7.9025,141900.0
2012-03-28 11:10:00,9.25,9.27,9.23,9.24,148300.0,7.911,7.9281,7.8939,7.9025,148300.0
2012-03-28 11:15:00,9.23,9.25,9.22,9.25,180400.0,7.8939,7.911,7.8854,7.911,180400.0
2012-03-28 11:20:00,9.25,9.28,9.24,9.25,272800.0,7.911,7.9367,7.9025,7.911,272800.0
2012-03-28 11:25:00,9.25,9.26,9.24,9.25,55600.0,7.911,7.9196,7.9025,7.911,55600.0
2012-03-28 11:30:00,9.24,9.25,9.24,9.24,52400.0,7.9025,7.911,7.9025,7.9025,52400.0
2012-03-28 11:35:00,9.24,9.27,9.24,9.26,377500.0,7.9025,7.9281,7.9025,7.9196,377500.0
2012-03-28 11:40:00,9.26,9.27,9.25,9.25,186500.0,7.9196,7.9281,7.911,7.911,186500.0
2012-03-28 11:45:00,9.26,9.27,9.23,9.24,206000.0,7.9196,7.9281,7.8939,7.9025,206000.0
2012-03-28 11:50:00,9.24,9.24,9.14,9.14,357500.0,7.9025,7.9025,7.8169,7.8169,357500.0
2012-03-28 11:55:00,9.14,9.17,9.1,9.17,208500.0,7.8169,7.8426,7.7827,7.8426,208500.0
2012-03-28 12:00:00,9.17,9.18,9.16,9.16,87900.0,7.8426,7.8512,7.8341,7.8341,87900.0
2012-03-28 12:05:00,9.16,9.21,9.16,9.21,265000.0,7.8341,7.8768,7.8341,7.8768,265000.0
2012-03-28 12:10:00,9.2,9.22,9.2,9.21,79200.0,7.8683,7.8854,7.8683,7.8768,79200.0
2012-03-28 12:15:00,9.21,9.28,9.21,9.27,224700.0,7.8768,7.9367,7.8768,7.9281,224700.0
2012-03-28 12:20:00,9.26,9.3,9.26,9.29,400900.0,7.9196,7.9538,7.9196,7.9452,400900.0
2012-03-28 12:25:00,9.29,9.32,9.28,9.3,238600.0,7.9452,7.9709,7.9367,7.9538,238600.0
2012-03-28 12:30:00,9.3,9.3,9.28,9.29,174400.0,7.9538,7.9538,7.9367,7.9452,174400.0
2012-03-28 12:35:00,9.29,9.29,9.28,9.29,73200.0,7.9452,7.9452,7.9367,7.9452,73200.0
2012-03-28 12:40:00,9.29,9.32,9.28,9.31,155600.0,7.9452,7.9709,7.9367,7.9623,155600.0
2012-03-28 12:45:00,9.31,9.32,9.3,9.31,137700.0,7.9623,7.9709,7.9538,7.9623,137700.0
2012-03-28 12:50:00,9.32,9.32,9.3,9.32,170700.0,7.9709,7.9709,7.9538,7.9709,170700.0
2012-03-28 12:55:00,9.32,9.33,9.31,9.33,200600.0,7.9709,7.9794,7.9623,7.9794,200600.0
2012-03-28 13:00:00,9.33,9.35,9.32,9.33,257600.0,7.9794,7.9965,7.9709,7.9794,257600.0
2012-03-28 13:05:00,9.34,9.35,9.31,9.32,131800.0,7.988,7.9965,7.9623,7.9709,131800.0
2012-03-28 13:10:00,9.31,9.32,9.3,9.3,136400.0,7.9623,7.9709,7.9538,7.9538,136400.0
2012-03-28 13:15:00,9.3,9.32,9.3,9.31,115500.0,7.9538,7.9709,7.9538,7.9623,115500.0
2012-03-28 13:20:00,9.31,9.34,9.29,9.34,540900.0,7.9623,7.988,7.9452,7.988,540900.0
2012-03-28 13:25:00,9.34,9.34,9.31,9.32,155200.0,7.988,7.988,7.9623,7.9709,155200.0
2012-03-28 13:30:00,9.31,9.32,9.31,9.31,146800.0,7.9623,7.9709,7.9623,7.9623,146800.0
2012-03-28 13:35:00,9.31,9.34,9.31,9.34,132500.0,7.9623,7.988,7.9623,7.988,132500.0
2012-03-28 13:40:00,9.34,9.34,9.32,9.32,102100.0,7.988,7.988,7.9709,7.9709,102100.0
2012-03-28 13:45:00,9.33,9.33,9.31,9.31,83200.0,7.9794,7.9794,7.9623,7.9623,83200.0
2012-03-28 13:50:00,9.31,9.33,9.3,9.33,173100.0,7.9623,7.9794,7.9538,7.9794,173100.0
2012-03-28 13:55:00,9.32,9.35,9.31,9.34,193300.0,7.9709,7.9965,7.9623,7.988,193300.0
2012-03-28 14:00:00,9.34,9.36,9.33,9.33,243700.0,7.988,8.0051,7.9794,7.9794,243700.0
2012-03-28 14:05:00,9.34,9.34,9.25,9.26,406700.0,7.988,7.988,7.911,7.9196,406700.0
2012-03-28 14:10:00,9.26,9.27,9.23,9.27,196800.0,7.9196,7.9281,7.8939,7.9281,196800.0
2012-03-28 14:15:00,9.26,9.3,9.26,9.28,357600.0,7.9196,7.9538,7.9196,7.9367,357600.0
2012-03-28 14:20:00,9.28,9.28,9.25,9.25,212800.0,7.9367,7.9367,7.911,7.911,212800.0
2012-03-28 14:25:00,9.25,9.27,9.24,9.27,184600.0,7.911,7.9281,7.9025,7.9281,184600.0
2012-03-28 14:30:00,9.26,9.27,9.25,9.26,117400.0,7.9196,7.9281,7.911,7.9196,117400.0
2012-03-28 14:35:00,9.27,9.29,9.26,9.29,209600.0,7.9281,7.9452,7.9196,7.9452,209600.0
2012-03-28 14:40:00,9.29,9.3,9.28,9.3,56500.0,7.9452,7.9538,7.9367,7.9538,56500.0
2012-03-28 14:45:00,9.3,9.32,9.29,9.31,174500.0,7.9538,7.9709,7.9452,7.9623,174500.0
2012-03-28 14:50:00,9.3,9.31,9.3,9.31,79200.0,7.9538,7.9623,7.9538,7.9623,79200.0
2012-03-28 14:55:00,9.3,9.33,9.3,9.33,130200.0,7.9538,7.9794,7.9538,7.9794,130200.0
2012-03-28 15:00:00,9.32,9.36,9.32,9.34,399000.0,7.9709,8.0051,7.9709,7.988,399000.0
2012-03-28 15:05:00,9.35,9.35,9.33,9.33,69000.0,7.9965,7.9965,7.9794,7.9794,69000.0
2012-03-28 15:10:00,9.34,9.35,9.32,9.33,170800.0,7.988,7.9965,7.9709,7.9794,170800.0
2012-03-28 15:15:00,9.32,9.36,9.32,9.35,163000.0,7.9709,8.0051,7.9709,7.9965,163000.0
2012-03-28 15:20:00,9.34,9.35,9.32,9.33,104800.0,7.988,7.9965,7.9709,7.9794,104800.0
2012-03-28 15:25:00,9.34,9.34,9.32,9.34,239400.0,7.988,7.988,7.9709,7.988,239400.0
2012-03-28 15:30:00,9.34,9.37,9.33,9.35,204400.0,7.988,8.0137,7.9794,7.9965,204400.0
2012-03-28 15:35:00,9.35,9.37,9.33,9.37,257900.0,7.9965,8.0137,7.9794,8.0137,257900.0
2012-03-28 15:40:00,9.37,9.4,9.37,9.4,474500.0,8.0137,8.0393,8.0137,8.0393,474500.0
2012-03-28 15:45:00,9.4,9.43,9.39,9.42,472900.0,8.0393,8.065,8.0308,8.0564,472900.0
2012-03-28 15:50:00,9.42,9.44,9.4,9.42,543300.0,8.0564,8.0735,8.0393,8.0564,543300.0
2012-03-28 15:55:00,9.41,9.48,9.4,9.47,2168500.0,8.0479,8.1077,8.0393,8.0992,2168500.0
2012-03-29 09:30:00,9.31,9.33,9.23,9.25,233900.0,7.9623,7.9794,7.8939,7.911,233900.0
2012-03-29 09:35:00,9.26,9.26,9.13,9.13,161300.0,7.9196,7.9196,7.8084,7.8084,161300.0
2012-03-29 09:40:00,9.13,9.16,9.12,9.15,144400.0,7.8084,7.8341,7.7998,7.8255,144400.0
2012-03-29 09:45:00,9.15,9.17,9.11,9.13,286900.0,7.8255,7.8426,7.7913,7.8084,286900.0
2012-03-29 09:50:00,9.13,9.14,9.06,9.08,501800.0,7.8084,7.8169,7.7485,7.7656,501800.0
2012-03-29 09:55:00,9.08,9.08,8.98,9.03,454300.0,7.7656,7.7656,7.6801,7.7229,454300.0
2012-03-29 10:00:00,9.02,9.13,9.02,9.12,209700.0,7.7143,7.8084,7.7143,7.7998,209700.0
2012-03-29 10:05:00,9.12,9.13,9.07,9.08,173400.0,7.7998,7.8084,7.7571,7.7656,173400.0
2012-03-29 10:10:00,9.07,9.07,9.03,9.04,187000.0,7.7571,7.7571,7.7229,7.7314,187000.0
2012-03-29 10:15:00,9.03,9.05,8.98,8.99,192600.0,7.7229,7.74,7.6801,7.6887,192600.0
2012-03-29 10:20:00,8.99,9.04,8.98,9.04,172300.0,7.6887,7.7314,7.6801,7.7314,172300.0
2012-03-29 10:25:00,9.03,9.04,9.0,9.01,156900.0,7.7229,7.7314,7.6972,7.7058,156900.0
2012-03-29 10:30:00,9.01,9.07,9.0,9.07,158600.0,7.7058,7.7571,7.6972,7.7571,158600.0
2012-03-29 10:35:00,9.07,9.07,9.03,9.04,322600.0,7.7571,7.7571,7.7229,7.7314,322600.0
2012-03-29 10:40:00,9.04,9.04,9.01,9.02,158200.0,7.7314,7.7314,7.7058,7.7143,158200.0
2012-03-29 10:45:00,9.02,9.03,8.99,9.0,213700.0,7.7143,7.7229,7.6887,7.6972,213700.0
2012-03-29 10:50:00,9.0,9.01,8.96,8.96,247600.0,7.6972,7.7058,7.663,7.663,247600.0
2012-03-29 10:55:00,8.96,8.99,8.96,8.99,193500.0,7.663,7.6887,7.663,7.6887,193500.0
2012-03-29 11:00:00,8.98,9.0,8.95,9.0,165500.0,7.6801,7.6972,7.6545,7.6972,165500.0
2012-03-29 11:05:00,9.0,9.0,8.93,8.94,270600.0,7.6972,7.6972,7.6373,7.6459,270600.0
2012-03-29 11:10:00,8.93,8.99,8.93,8.99,419800.0,7.6373,7.6887,7.6373,7.6887,419800.0
2012-03-29 11:15:00,8.99,9.0,8.94,8.95,181400.0,7.6887,7.6972,7.6459,7.6545,181400.0
2012-03-29 11:20:00,8.94,8.97,8.94,8.96,88800.0,7.6459,7.6716,7.6459,7.663,88800.0
2012-03-29 11:25:00,8.97,8.97,8.94,8.94,150200.0,7.6716,7.6716,7.6459,7.6459,150200.0
2012-03-29 11:30:00,8.94,8.96,8.91,8.93,154900.0,7.6459,7.663,7.6202,7.6373,154900.0
2012-03-29 11:35:00,8.93,8.93,8.89,8.9,128400.0,7.6373,7.6373,7.6031,7.6117,128400.0
2012-03-29 11:40:00,8.9,8.93,8.9,8.93,118300.0,7.6117,7.6373,7.6117,7.6373,118300.0
2012-03-29 11:45:00,8.93,8.95,8.92,8.95,120400.0,7.6373,7.6545,7.6288,7.6545,120400.0
2012-03-29 11:50:00,8.95,8.97,8.93,8.96,182600.0,7.6545,7.6716,7.6373,7.663,182600.0
2012-03-29 11:55:00,8.97,8.99,8.95,8.98,133900.0,7.6716,7.6887,7.6545,7.6801,133900.0
2012-03-29 12:00:00,8.98,8.98,8.97,8.97,58900.0,7.6801,7.6801,7.6716,7.6716,58900.0
2012-03-29 12:05:00,8.97,9.03,8.97,9.02,262500.0,7.6716,7.7229,7.6716,7.7143,262500.0
2012-03-29 12:10:00,9.03,9.03,9.01,9.01,103100.0,7.7229,7.7229,7.7058,7.7058,103100.0
2012-03-29 12:15:00,9.01,9.02,8.99,9.0,105500.0,7.7058,7.7143,7.6887,7.6972,105500.0
2012-03-29 12:20:00,9.0,9.03,8.99,9.01,184300.0,7.6972,7.7229,7.6887,7.7058,184300.0
2012-03-29 12:25:00,9.02,9.04,9.01,9.04,153900.0,7.7143,7.7314,7.7058,7.7314,153900.0
2012-03-29 12:30:00,9.04,9.06,9.02,9.04,186200.0,7.7314,7.7485,7.7143,7.7314,186200.0
2012-03-29 12:35:00,9.04,9.07,9.02,9.07,95600.0,7.7314,7.7571,7.7143,7.7571,95600.0
2012-03-29 12:40:00,9.07,9.09,9.05,9.08,290800.0,7.7571,7.7742,7.74,7.7656,290800.0
2012-03-29 12:45:00,9.08,9.09,9.07,9.08,89500.0,7.7656,7.7742,7.7571,7.7656,89500.0
2012-03-29 12:50:00,9.09,9.11,9.08,9.11,68400.0,7.7742,7.7913,7.7656,7.7913,68400.0
2012-03-29 12:55:00,9.11,9.13,9.1,9.13,139100.0,7.7913,7.8084,7.7827,7.8084,139100.0
2012-03-29 13:00:00,9.13,9.13,9.1,9.11,312500.0,7.8084,7.8084,7.7827,7.7913,312500.0
2012-03-29 13:05:00,9.11,9.12,9.1,9.1,58100.0,7.7913,7.7998,7.7827,7.7827,58100.0
2012-03-29 13:10:00,9.1,9.1,9.07,9.09,162700.0,7.7827,7.7827,7.7571,7.7742,162700.0
2012-03-29 13:15:00,9.09,9.09,9.08,9.09,34000.0,7.7742,7.7742,7.7656,7.7742,34000.0
2012-03-29 13:20:00,9.09,9.1,9.09,9.09,82400.0,7.7742,7.7827,7.7742,7.7742,82400.0
2012-03-29 13:25:00,9.09,9.09,9.06,9.09,151100.0,7.7742,7.7742,7.7485,7.7742,151100.0
2012-03-29 13:30:00,9.09,9.09,9.08,9.09,19700.0,7.7742,7.7742,7.7656,7.7742,19700.0
2012-03-29 13:35:00,9.09,9.11,9.08,9.11,63900.0,7.7742,7.7913,7.7656,7.7913,63900.0
2012-03-29 13:40:00,9.11,9.12,9.09,9.09,98400.0,7.7913,7.7998,7.7742,7.7742,98400.0
2012-03-29 13:45:00,9.09,9.09,9.06,9.07,46000.0,7.7742,7.7742,7.7485,7.7571,46000.0
2012-03-29 13:50:00,9.06,9.07,9.05,9.07,61800.0,7.7485,7.7571,7.74,7.7571,61800.0
2012-03-29 13:55:00,9.07,9.09,9.06,9.09,112200.0,7.7571,7.7742,7.7485,7.7742,112200.0
2012-03-29 14:00:00,9.08,9.14,9.08,9.11,191000.0,7.7656,7.8169,7.7656,7.7913,191000.0
2012-03-29 14:05:00,9.11,9.11,9.08,9.09,45300.0,7.7913,7.7913,7.7656,7.7742,45300.0
2012-03-29 14:10:00,9.08,9.12,9.08,9.11,205100.0,7.7656,7.7998,7.7656,7.7913,205100.0
2012-03-29 14:15:00,9.11,9.14,9.1,9.13,76900.0,7.7913,7.8169,7.7827,7.8084,76900.0
2012-03-29 14:20:00,9.14,9.14,9.12,9.12,104300.0,7.8169,7.8169,7.7998,7.7998,104300.0
2012-03-29 14:25:00,9.13,9.15,9.12,9.14,78600.0,7.8084,7.8255,7.7998,7.8169,78600.0
2012-03-29 14:30:00,9.14,9.14,9.12,9.13,113400.0,7.8169,7.8169,7.7998,7.8084,113400.0
2012-03-29 14:35:00,9.13,9.15,9.12,9.14,83000.0,7.8084,7.8255,7.7998,7.8169,83000.0
2012-03-29 14:40:00,9.14,9.16,9.14,9.15,82600.0,7.8169,7.8341,7.8169,7.8255,82600.0
2012-03-29 14:45:00,9.15,9.2,9.15,9.2,132800.0,7.8255,7.8683,7.8255,7.8683,132800.0
2012-03-29 14:50:00,9.2,9.21,9.2,9.21,82100.0,7.8683,7.8768,7.8683,7.8768,82100.0
2012-03-29 14:55:00,9.21,9.22,9.2,9.21,151500.0,7.8768,7.8854,7.8683,7.8768,151500.0
2012-03-29 15:00:00,9.22,9.24,9.21,9.24,152400.0,7.8854,7.9025,7.8768,7.9025,152400.0
2012-03-29 15:05:00,9.23,9.24,9.23,9.24,75300.0,7.8939,7.9025,7.8939,7.9025,75300.0
2012-03-29 15:10:00,9.23,9.28,9.23,9.26,581500.0,7.8939,7.9367,7.8939,7.9196,581500.0
2012-03-29 15:15:00,9.25,9.29,9.25,9.29,219100.0,7.911,7.9452,7.911,7.9452,219100.0
2012-03-29 15:20:00,9.29,9.29,9.25,9.25,341600.0,7.9452,7.9452,7.911,7.911,341600.0
2012-03-29 15:25:00,9.25,9.26,9.23,9.24,286700.0,7.911,7.9196,7.8939,7.9025,286700.0
2012-03-29 15:30:00,9.24,9.26,9.23,9.25,264900.0,7.9025,7.9196,7.8939,7.911,264900.0
2012-03-29 15:35:00,9.25,9.28,9.24,9.27,317000.0,7.911,7.9367,7.9025,7.9281,317000.0
2012-03-29 15:40:00,9.27,9.29,9.26,9.27,166800.0,7.9281,7.9452,7.9196,7.9281,166800.0
2012-03-29 15:45:00,9.27,9.29,9.23,9.24,361100.0,7.9281,7.9452,7.8939,7.9025,361100.0
2012-03-29 15:50:00,9.24,9.27,9.23,9.27,410400.0,7.9025,7.9281,7.8939,7.9281,410400.0
2012-03-29 15:55:00,9.27,9.27,9.24,9.26,874200.0,7.9281,7.9281,7.9025,7.9196,874200.0
2012-03-30 09:30:00,9.3,9.37,9.28,9.32,143200.0,7.9538,8.0137,7.9367,7.9709,143200.0
2012-03-30 09:35:00,9.31,9.31,9.21,9.27,124800.0,7.9623,7.9623,7.8768,7.9281,124800.0
2012-03-30 09:40:00,9.27,9.27,9.19,9.21,88200.0,7.9281,7.9281,7.8597,7.8768,88200.0
2012-03-30 09:45:00,9.21,9.21,9.15,9.15,131500.0,7.8768,7.8768,7.8255,7.8255,131500.0
2012-03-30 09:50:00,9.15,9.17,9.1,9.11,117700.0,7.8255,7.8426,7.7827,7.7913,117700.0
2012-03-30 09:55:00,9.11,9.12,9.04,9.04,158500.0,7.7913,7.7998,7.7314,7.7314,158500.0
2012-03-30 10:00:00,9.04,9.07,9.01,9.07,250100.0,7.7314,7.7571,7.7058,7.7571,250100.0
2012-03-30 10:05:00,9.06,9.07,9.04,9.05,68600.0,7.7485,7.7571,7.7314,7.74,68600.0
2012-03-30 10:10:00,9.05,9.07,9.02,9.07,180500.0,7.74,7.7571,7.7143,7.7571,180500.0
2012-03-30 10:15:00,9.06,9.06,9.01,9.02,157100.0,7.7485,7.7485,7.7058,7.7143,157100.0
2012-03-30 10:20:00,9.02,9.02,8.97,8.97,130000.0,7.7143,7.7143,7.6716,7.6716,130000.0
2012-03-30 10:25:00,8.98,9.01,8.96,9.0,125900.0,7.6801,7.7058,7.663,7.6972,125900.0
2012-03-30 10:30:00,9.01,9.01,8.96,8.96,89700.0,7.7058,7.7058,7.663,7.663,89700.0
2012-03-30 10:35:00,8.96,8.96,8.93,8.95,138200.0,7.663,7.663,7.6373,7.6545,138200.0
2012-03-30 10:40:00,8.95,8.97,8.95,8.97,61800.0,7.6545,7.6716,7.6545,7.6716,61800.0
2012-03-30 10:45:00,8.97,9.0,8.96,8.99,59400.0,7.6716,7.6972,7.663,7.6887,59400.0
2012-03-30 10:50:00,8.99,9.0,8.96,8.96,86300.0,7.6887,7.6972,7.663,7.663,86300.0
2012-03-30 10:55:00,8.96,8.98,8.96,8.97,78900.0,7.663,7.6801,7.663,7.6716,78900.0
2012-03-30 11:00:00,8.97,9.0,8.97,9.0,78300.0,7.6716,7.6972,7.6716,7.6972,78300.0
2012-03-30 11:05:00,8.99,9.01,8.98,9.01,88700.0,7.6887,7.7058,7.6801,7.7058,88700.0
2012-03-30 11:10:00,9.0,9.06,8.99,9.04,82400.0,7.6972,7.7485,7.6887,7.7314,82400.0
2012-03-30 11:15:00,9.04,9.06,9.04,9.06,78100.0,7.7314,7.7485,7.7314,7.7485,78100.0
2012-03-30 11:20:00,9.06,9.06,9.05,9.05,14000.0,7.7485,7.7485,7.74,7.74,14000.0
2012-03-30 11:25:00,9.05,9.08,9.05,9.08,99900.0,7.74,7.7656,7.74,7.7656,99900.0
2012-03-30 11:30:00,9.08,9.08,9.07,9.07,90000.0,7.7656,7.7656,7.7571,7.7571,90000.0
2012-03-30 11:35:00,9.07,9.09,9.07,9.07,68600.0,7.7571,7.7742,7.7571,7.7571,68600.0
2012-03-30 11:40:00,9.07,9.07,9.05,9.05,25800.0,7.7571,7.7571,7.74,7.74,25800.0
2012-03-30 11:45:00,9.05,9.06,9.03,9.04,34600.0,7.74,7.7485,7.7229,7.7314,34600.0
2012-03-30 11:50:00,9.03,9.08,9.03,9.04,92300.0,7.7229,7.7656,7.7229,7.7314,92300.0
2012-03-30 11:55:00,9.04,9.05,9.02,9.03,66800.0,7.7314,7.74,7.7143,7.7229,66800.0
2012-03-30 12:00:00,9.04,9.04,9.02,9.02,37200.0,7.7314,7.7314,7.7143,7.7143,37200.0
2012-03-30 12:05:00,9.03,9.03,9.02,9.03,15100.0,7.7229,7.7229,7.7143,7.7229,15100.0
2012-03-30 12:10:00,9.02,9.03,9.01,9.01,19800.0,7.7143,7.7229,7.7058,7.7058,19800.0
2012-03-30 12:15:00,9.02,9.03,9.01,9.02,25100.0,7.7143,7.7229,7.7058,7.7143,25100.0
2012-03-30 12:20:00,9.02,9.03,9.02,9.02,54800.0,7.7143,7.7229,7.7143,7.7143,54800.0
2012-03-30 12:25:00,9.02,9.02,9.0,9.01,40500.0,7.7143,7.7143,7.6972,7.7058,40500.0
2012-03-30 12:30:00,9.01,9.02,9.0,9.0,53500.0,7.7058,7.7143,7.6972,7.6972,53500.0
2012-03-30 12:35:00,9.01,9.01,9.0,9.0,41300.0,7.7058,7.7058,7.6972,7.6972,41300.0
2012-03-30 12:40:00,9.0,9.01,8.99,9.0,28400.0,7.6972,7.7058,7.6887,7.6972,28400.0
2012-03-30 12:45:00,8.99,9.0,8.97,8.97,110000.0,7.6887,7.6972,7.6716,7.6716,110000.0
2012-03-30 12:50:00,8.98,8.98,8.96,8.96,40500.0,7.6801,7.6801,7.663,7.663,40500.0
2012-03-30 12:55:00,8.96,8.97,8.91,8.91,118200.0,7.663,7.6716,7.6202,7.6202,118200.0
2012-03-30 13:00:00,8.91,8.93,8.91,8.93,52300.0,7.6202,7.6373,7.6202,7.6373,52300.0
2012-03-30 13:05:00,8.93,8.93,8.9,8.93,421300.0,7.6373,7.6373,7.6117,7.6373,421300.0
2012-03-30 13:10:00,8.93,8.95,8.93,8.95,60500.0,7.6373,7.6545,7.6373,7.6545,60500.0
2012-03-30 13:15:00,8.95,8.96,8.94,8.95,148900.0,7.6545,7.663,7.6459,7.6545,148900.0
2012-03-30 13:20:00,8.95,8.96,8.92,8.92,122000.0,7.6545,7.663,7.6288,7.6288,122000.0
2012-03-30 13:25:00,8.93,8.94,8.92,8.92,48100.0,7.6373,7.6459,7.6288,7.6288,48100.0
2012-03-30 13:30:00,8.92,8.94,8.92,8.94,114400.0,7.6288,7.6459,7.6288,7.6459,114400.0
2012-03-30 13:35:00,8.93,8.94,8.93,8.93,9100.0,7.6373,7.6459,7.6373,7.6373,9100.0
2012-03-30 13:40:00,8.94,8.94,8.91,8.93,74800.0,7.6459,7.6459,7.6202,7.6373,74800.0
2012-03-30 13:45:00,8.93,8.93,8.92,8.92,28100.0,7.6373,7.6373,7.6288,7.6288,28100.0
2012-03-30 13:50:00,8.93,8.94,8.92,8.92,188000.0,7.6373,7.6459,7.6288,7.6288,188000.0
2012-03-30 13:55:00,8.92,8.94,8.91,8.93,57800.0,7.6288,7.6459,7.6202,7.6373,57800.0
2012-03-30 14:00:00,8.94,8.94,8.93,8.94,47200.0,7.6459,7.6459,7.6373,7.6459,47200.0
2012-03-30 14:05:00,8.94,8.95,8.93,8.94,153400.0,7.6459,7.6545,7.6373,7.6459,153400.0
2012-03-30 14:10:00,8.94,8.95,8.93,8.93,88900.0,7.6459,7.6545,7.6373,7.6373,88900.0
2012-03-30 14:15:00,8.93,8.94,8.93,8.94,39600.0,7.6373,7.6459,7.6373,7.6459,39600.0
2012-03-30 14:20:00,8.94,8.94,8.93,8.94,138600.0,7.6459,7.6459,7.6373,7.6459,138600.0
2012-03-30 14:25:00,8.94,8.94,8.92,8.92,47700.0,7.6459,7.6459,7.6288,7.6288,47700.0
2012-03-30 14:30:00,8.92,8.93,8.91,8.91,75900.0,7.6288,7.6373,7.6202,7.6202,75900.0
2012-03-30 14:35:00,8.92,8.92,8.88,8.88,205400.0,7.6288,7.6288,7.5946,7.5946,205400.0
2012-03-30 14:40:00,8.89,8.93,8.88,8.92,78300.0,7.6031,7.6373,7.5946,7.6288,78300.0
2012-03-30 14:45:00,8.92,8.93,8.92,8.93,29000.0,7.6288,7.6373,7.6288,7.6373,29000.0
2012-03-30 14:50:00,8.93,8.93,8.92,8.93,37400.0,7.6373,7.6373,7.6288,7.6373,37400.0
2012-03-30 14:55:00,8.93,8.93,8.89,8.9,145700.0,7.6373,7.6373,7.6031,7.6117,145700.0
2012-03-30 15:00:00,8.91,8.91,8.88,8.89,91900.0,7.6202,7.6202,7.5946,7.6031,91900.0
2012-03-30 15:05:00,8.89,8.9,8.86,8.87,280900.0,7.6031,7.6117,7.5775,7.586,280900.0
2012-03-30 15:10:00,8.87,8.88,8.85,8.88,311200.0,7.586,7.5946,7.5689,7.5946,311200.0
2012-03-30 15:15:00,8.87,8.88,8.87,8.88,71200.0,7.586,7.5946,7.586,7.5946,71200.0
2012-03-30 15:20:00,8.88,8.88,8.87,8.88,42400.0,7.5946,7.5946,7.586,7.5946,42400.0
2012-03-30 15:25:00,8.87,8.88,8.84,8.86,290500.0,7.586,7.5946,7.5604,7.5775,290500.0
2012-03-30 15:30:00,8.86,8.92,8.85,8.92,299500.0,7.5775,7.6288,7.5689,7.6288,299500.0
2012-03-30 15:35:00,8.92,8.93,8.91,8.93,98900.0,7.6288,7.6373,7.6202,7.6373,98900.0
2012-03-30 15:40:00,8.93,8.93,8.89,8.89,271300.0,7.6373,7.6373,7.6031,7.6031,271300.0
2012-03-30 15:45:00,8.89,8.89,8.87,8.88,360300.0,7.6031,7.6031,7.586,7.5946,360300.0
2012-03-30 15:50:00,8.88,8.89,8.85,8.87,467200.0,7.5946,7.6031,7.5689,7.586,467200.0
2012-03-30 15:55:00,8.87,8.88,8.85,8.86,597200.0,7.586,7.5946,7.5689,7.5775,597200.0
2012-04-02 09:30:00,8.74,8.81,8.66,8.76,317300.0,7.4748,7.5347,7.4064,7.492,317300.0
2012-04-02 09:35:00,8.74,8.75,8.67,8.73,231500.0,7.4748,7.4834,7.415,7.4663,231500.0
2012-04-02 09:40:00,8.73,8.75,8.65,8.66,106900.0,7.4663,7.4834,7.3979,7.4064,106900.0
2012-04-02 09:45:00,8.65,8.7,8.65,8.69,152000.0,7.3979,7.4406,7.3979,7.4321,152000.0
2012-04-02 09:50:00,8.69,8.69,8.62,8.62,126000.0,7.4321,7.4321,7.3722,7.3722,126000.0
2012-04-02 09:55:00,8.62,8.64,8.58,8.62,368300.0,7.3722,7.3893,7.338,7.3722,368300.0
2012-04-02 10:00:00,8.62,8.68,8.62,8.66,312400.0,7.3722,7.4235,7.3722,7.4064,312400.0
2012-04-02 10:05:00,8.67,8.72,8.67,8.71,206500.0,7.415,7.4577,7.415,7.4492,206500.0
2012-04-02 10:10:00,8.71,8.78,8.7,8.73,211600.0,7.4492,7.5091,7.4406,7.4663,211600.0
2012-04-02 10:15:00,8.72,8.74,8.7,8.7,75400.0,7.4577,7.4748,7.4406,7.4406,75400.0
2012-04-02 10:20:00,8.7,8.71,8.64,8.64,120900.0,7.4406,7.4492,7.3893,7.3893,120900.0
2012-04-02 10:25:00,8.64,8.66,8.62,8.62,168200.0,7.3893,7.4064,7.3722,7.3722,168200.0
2012-04-02 10:30:00,8.62,8.66,8.62,8.63,198800.0,7.3722,7.4064,7.3722,7.3808,198800.0
2012-04-02 10:35:00,8.63,8.67,8.63,8.64,118900.0,7.3808,7.415,7.3808,7.3893,118900.0
2012-04-02 10:40:00,8.64,8.69,8.63,8.67,496700.0,7.3893,7.4321,7.3808,7.415,496700.0
2012-04-02 10:45:00,8.66,8.71,8.65,8.7,87200.0,7.4064,7.4492,7.3979,7.4406,87200.0
2012-04-02 10:50:00,8.7,8.72,8.69,8.69,93200.0,7.4406,7.4577,7.4321,7.4321,93200.0
2012-04-02 10:55:00,8.7,8.71,8.69,8.7,63400.0,7.4406,7.4492,7.4321,7.4406,63400.0
2012-04-02 11:00:00,8.71,8.74,8.69,8.69,111400.0,7.4492,7.4748,7.4321,7.4321,111400.0
2012-04-02 11:05:00,8.69,8.75,8.69,8.75,121900.0,7.4321,7.4834,7.4321,7.4834,121900.0
2012-04-02 11:10:00,8.75,8.78,8.73,8.73,97900.0,7.4834,7.5091,7.4663,7.4663,97900.0
2012-04-02 11:15:00,8.73,8.74,8.71,8.71,85000.0,7.4663,7.4748,7.4492,7.4492,85000.0
2012-04-02 11:20:00,8.71,8.75,8.71,8.75,118300.0,7.4492,7.4834,7.4492,7.4834,118300.0
2012-04-02 11:25:00,8.75,8.77,8.74,8.76,177000.0,7.4834,7.5005,7.4748,7.492,177000.0
2012-04-02 11:30:00,8.75,8.76,8.74,8.75,48800.0,7.4834,7.492,7.4748,7.4834,48800.0
2012-04-02 11:35:00,8.76,8.76,8.74,8.74,97500.0,7.492,7.492,7.4748,7.4748,97500.0
2012-04-02 11:40:00,8.74,8.75,8.74,8.74,23400.0,7.4748,7.4834,7.4748,7.4748,23400.0
2012-04-02 11:45:00,8.75,8.8,8.74,8.77,162400.0,7.4834,7.5262,7.4748,7.5005,162400.0
2012-04-02 11:50:00,8.78,8.79,8.77,8.79,68800.0,7.5091,7.5176,7.5005,7.5176,68800.0
2012-04-02 11:55:00,8.79,8.8,8.77,8.78,84300.0,7.5176,7.5262,7.5005,7.5091,84300.0
2012-04-02 12:00:00,8.78,8.79,8.77,8.79,23000.0,7.5091,7.5176,7.5005,7.5176,23000.0
2012-04-02 12:05:00,8.78,8.8,8.78,8.8,233700.0,7.5091,7.5262,7.5091,7.5262,233700.0
2012-04-02 12:10:00,8.79,8.8,8.78,8.79,124500.0,7.5176,7.5262,7.5091,7.5176,124500.0
2012-04-02 12:15:00,8.79,8.8,8.78,8.79,30100.0,7.5176,7.5262,7.5091,7.5176,30100.0
2012-04-02 12:20:00,8.79,8.8,8.77,8.78,66500.0,7.5176,7.5262,7.5005,7.5091,66500.0
2012-04-02 12:25:00,8.78,8.78,8.74,8.74,80200.0,7.5091,7.5091,7.4748,7.4748,80200.0
2012-04-02 12:30:00,8.74,8.77,8.7,8.75,380400.0,7.4748,7.5005,7.4406,7.4834,380400.0
2012-04-02 12:35:00,8.76,8.76,8.72,8.72,104000.0,7.492,7.492,7.4577,7.4577,104000.0
2012-04-02 12:40:00,8.72,8.75,8.72,8.72,81800.0,7.4577,7.4834,7.4577,7.4577,81800.0
2012-04-02 12:45:00,8.72,8.76,8.72,8.76,55900.0,7.4577,7.492,7.4577,7.492,55900.0
2012-04-02 12:50:00,8.76,8.78,8.75,8.77,44800.0,7.492,7.5091,7.4834,7.5005,44800.0
2012-04-02 12:55:00,8.78,8.78,8.77,8.78,10800.0,7.5091,7.5091,7.5005,7.5091,10800.0
2012-04-02 13:00:00,8.77,8.78,8.77,8.78,23200.0,7.5005,7.5091,7.5005,7.5091,23200.0
2012-04-02 13:05:00,8.77,8.79,8.77,8.79,175300.0,7.5005,7.5176,7.5005,7.5176,175300.0
2012-04-02 13:10:00,8.79,8.79,8.76,8.76,90300.0,7.5176,7.5176,7.492,7.492,90300.0
2012-04-02 13:15:00,8.76,8.76,8.74,8.74,76300.0,7.492,7.492,7.4748,7.4748,76300.0
2012-04-02 13:20:00,8.74,8.77,8.74,8.76,108600.0,7.4748,7.5005,7.4748,7.492,108600.0
2012-04-02 13:25:00,8.76,8.77,8.74,8.75,36200.0,7.492,7.5005,7.4748,7.4834,36200.0
2012-04-02 13:30:00,8.75,8.77,8.75,8.76,57300.0,7.4834,7.5005,7.4834,7.492,57300.0
2012-04-02 13:35:00,8.76,8.76,8.74,8.76,92800.0,7.492,7.492,7.4748,7.492,92800.0
2012-04-02 13:40:00,8.76,8.76,8.74,8.74,36000.0,7.492,7.492,7.4748,7.4748,36000.0
2012-04-02 13:45:00,8.75,8.75,8.73,8.73,102000.0,7.4834,7.4834,7.4663,7.4663,102000.0
2012-04-02 13:50:00,8.73,8.77,8.73,8.76,82600.0,7.4663,7.5005,7.4663,7.492,82600.0
2012-04-02 13:55:00,8.76,8.76,8.75,8.75,52000.0,7.492,7.492,7.4834,7.4834,52000.0
2012-04-02 14:00:00,8.75,8.76,8.73,8.73,60300.0,7.4834,7.492,7.4663,7.4663,60300.0
2012-04-02 14:05:00,8.74,8.74,8.73,8.73,27300.0,7.4748,7.4748,7.4663,7.4663,27300.0
2012-04-02 14:10:00,8.74,8.74,8.73,8.74,28900.0,7.4748,7.4748,7.4663,7.4748,28900.0
2012-04-02 14:15:00,8.74,8.74,8.72,8.73,68300.0,7.4748,7.4748,7.4577,7.4663,68300.0
2012-04-02 14:20:00,8.74,8.74,8.72,8.72,75300.0,7.4748,7.4748,7.4577,7.4577,75300.0
2012-04-02 14:25:00,8.73,8.73,8.71,8.71,36700.0,7.4663,7.4663,7.4492,7.4492,36700.0
2012-04-02 14:30:00,8.71,8.72,8.71,8.71,47200.0,7.4492,7.4577,7.4492,7.4492,47200.0
2012-04-02 14:35:00,8.71,8.72,8.7,8.71,63600.0,7.4492,7.4577,7.4406,7.4492,63600.0
2012-04-02 14:40:00,8.71,8.71,8.67,8.69,198000.0,7.4492,7.4492,7.415,7.4321,198000.0
2012-04-02 14:45:00,8.69,8.73,8.68,8.7,131800.0,7.4321,7.4663,7.4235,7.4406,131800.0
2012-04-02 14:50:00,8.71,8.71,8.67,8.7,160100.0,7.4492,7.4492,7.415,7.4406,160100.0
2012-04-02 14:55:00,8.69,8.7,8.69,8.7,30500.0,7.4321,7.4406,7.4321,7.4406,30500.0
2012-04-02 15:00:00,8.7,8.71,8.69,8.71,104900.0,7.4406,7.4492,7.4321,7.4492,104900.0
2012-04-02 15:05:00,8.7,8.71,8.7,8.71,50900.0,7.4406,7.4492,7.4406,7.4492,50900.0
2012-04-02 15:10:00,8.71,8.71,8.68,8.69,105200.0,7.4492,7.4492,7.4235,7.4321,105200.0
2012-04-02 15:15:00,8.68,8.7,8.68,8.7,76600.0,7.4235,7.4406,7.4235,7.4406,76600.0
2012-04-02 15:20:00,8.7,8.7,8.68,8.69,386800.0,7.4406,7.4406,7.4235,7.4321,386800.0
2012-04-02 15:25:00,8.69,8.7,8.69,8.69,102700.0,7.4321,7.4406,7.4321,7.4321,102700.0
2012-04-02 15:30:00,8.7,8.71,8.66,8.68,466800.0,7.4406,7.4492,7.4064,7.4235,466800.0
2012-04-02 15:35:00,8.69,8.69,8.65,8.65,286000.0,7.4321,7.4321,7.3979,7.3979,286000.0
2012-04-02 15:40:00,8.65,8.66,8.65,8.65,116700.0,7.3979,7.4064,7.3979,7.3979,116700.0
2012-04-02 15:45:00,8.65,8.67,8.63,8.63,256300.0,7.3979,7.415,7.3808,7.3808,256300.0
2012-04-02 15:50:00,8.63,8.67,8.63,8.67,219000.0,7.3808,7.415,7.3808,7.415,219000.0
2012-04-02 15:55:00,8.67,8.68,8.66,8.67,518400.0,7.415,7.4235,7.4064,7.415,518400.0
2012-04-03 09:30:00,8.54,8.63,8.5,8.54,616600.0,7.3038,7.3808,7.2696,7.3038,616600.0
2012-04-03 09:35:00,8.55,8.57,8.52,8.56,151400.0,7.3124,7.3295,7.2867,7.3209,151400.0
2012-04-03 09:40:00,8.57,8.59,8.55,8.56,136800.0,7.3295,7.3466,7.3124,7.3209,136800.0
2012-04-03 09:45:00,8.56,8.56,8.5,8.51,667800.0,7.3209,7.3209,7.2696,7.2781,667800.0
2012-04-03 09:50:00,8.52,8.54,8.48,8.49,711700.0,7.2867,7.3038,7.2525,7.261,711700.0
2012-04-03 09:55:00,8.49,8.51,8.48,8.49,299600.0,7.261,7.2781,7.2525,7.261,299600.0
2012-04-03 10:00:00,8.48,8.52,8.47,8.52,442300.0,7.2525,7.2867,7.2439,7.2867,442300.0
2012-04-03 10:05:00,8.52,8.54,8.51,8.54,271200.0,7.2867,7.3038,7.2781,7.3038,271200.0
2012-04-03 10:10:00,8.54,8.56,8.51,8.52,188300.0,7.3038,7.3209,7.2781,7.2867,188300.0
2012-04-03 10:15:00,8.51,8.52,8.48,8.49,143400.0,7.2781,7.2867,7.2525,7.261,143400.0
2012-04-03 10:20:00,8.49,8.55,8.49,8.55,118800.0,7.261,7.3124,7.261,7.3124,118800.0
2012-04-03 10:25:00,8.55,8.57,8.54,8.55,324500.0,7.3124,7.3295,7.3038,7.3124,324500.0
2012-04-03 10:30:00,8.56,8.58,8.54,8.54,164400.0,7.3209,7.338,7.3038,7.3038,164400.0
2012-04-03 10:35:00,8.55,8.61,8.54,8.59,186400.0,7.3124,7.3637,7.3038,7.3466,186400.0
2012-04-03 10:40:00,8.59,8.59,8.56,8.57,147800.0,7.3466,7.3466,7.3209,7.3295,147800.0
2012-04-03 10:45:00,8.57,8.59,8.55,8.55,138500.0,7.3295,7.3466,7.3124,7.3124,138500.0
2012-04-03 10:50:00,8.55,8.58,8.54,8.57,134600.0,7.3124,7.338,7.3038,7.3295,134600.0
2012-04-03 10:55:00,8.58,8.59,8.57,8.59,66800.0,7.338,7.3466,7.3295,7.3466,66800.0
2012-04-03 11:00:00,8.58,8.61,8.58,8.61,268800.0,7.338,7.3637,7.338,7.3637,268800.0
2012-04-03 11:05:00,8.61,8.62,8.59,8.6,119400.0,7.3637,7.3722,7.3466,7.3551,119400.0
2012-04-03 11:10:00,8.59,8.62,8.58,8.61,288500.0,7.3466,7.3722,7.338,7.3637,288500.0
2012-04-03 11:15:00,8.6,8.61,8.56,8.6,153100.0,7.3551,7.3637,7.3209,7.3551,153100.0
2012-04-03 11:20:00,8.6,8.61,8.58,8.6,98400.0,7.3551,7.3637,7.338,7.3551,98400.0
2012-04-03 11:25:00,8.6,8.61,8.57,8.57,100400.0,7.3551,7.3637,7.3295,7.3295,100400.0
2012-04-03 11:30:00,8.57,8.57,8.54,8.57,131500.0,7.3295,7.3295,7.3038,7.3295,131500.0
2012-04-03 11:35:00,8.57,8.57,8.53,8.55,141800.0,7.3295,7.3295,7.2952,7.3124,141800.0
2012-04-03 11:40:00,8.56,8.56,8.54,8.55,90300.0,7.3209,7.3209,7.3038,7.3124,90300.0
2012-04-03 11:45:00,8.55,8.56,8.54,8.55,50500.0,7.3124,7.3209,7.3038,7.3124,50500.0
2012-04-03 11:50:00,8.56,8.56,8.55,8.55,17900.0,7.3209,7.3209,7.3124,7.3124,17900.0
2012-04-03 11:55:00,8.55,8.56,8.55,8.55,14900.0,7.3124,7.3209,7.3124,7.3124,14900.0
2012-04-03 12:00:00,8.56,8.56,8.54,8.54,24500.0,7.3209,7.3209,7.3038,7.3038,24500.0
2012-04-03 12:05:00,8.54,8.55,8.52,8.54,126500.0,7.3038,7.3124,7.2867,7.3038,126500.0
2012-04-03 12:10:00,8.54,8.54,8.5,8.53,82600.0,7.3038,7.3038,7.2696,7.2952,82600.0
2012-04-03 12:15:00,8.52,8.53,8.52,8.53,14200.0,7.2867,7.2952,7.2867,7.2952,14200.0
2012-04-03 12:20:00,8.53,8.53,8.51,8.51,67300.0,7.2952,7.2952,7.2781,7.2781,67300.0
2012-04-03 12:25:00,8.52,8.52,8.5,8.52,55700.0,7.2867,7.2867,7.2696,7.2867,55700.0
2012-04-03 12:30:00,8.52,8.52,8.5,8.51,46100.0,7.2867,7.2867,7.2696,7.2781,46100.0
2012-04-03 12:35:00,8.51,8.51,8.49,8.51,110100.0,7.2781,7.2781,7.261,7.2781,110100.0
2012-04-03 12:40:00,8.51,8.51,8.5,8.51,27800.0,7.2781,7.2781,7.2696,7.2781,27800.0
2012-04-03 12:45:00,8.51,8.51,8.5,8.5,11700.0,7.2781,7.2781,7.2696,7.2696,11700.0
2012-04-03 12:50:00,8.51,8.52,8.5,8.52,45100.0,7.2781,7.2867,7.2696,7.2867,45100.0
2012-04-03 12:55:00,8.52,8.53,8.51,8.53,49600.0,7.2867,7.2952,7.2781,7.2952,49600.0
2012-04-03 13:00:00,8.53,8.53,8.51,8.52,59600.0,7.2952,7.2952,7.2781,7.2867,59600.0
2012-04-03 13:05:00,8.52,8.52,8.51,8.52,21900.0,7.2867,7.2867,7.2781,7.2867,21900.0
2012-04-03 13:10:00,8.52,8.52,8.51,8.52,17900.0,7.2867,7.2867,7.2781,7.2867,17900.0
2012-04-03 13:15:00,8.52,8.53,8.51,8.53,86000.0,7.2867,7.2952,7.2781,7.2952,86000.0
2012-04-03 13:20:00,8.53,8.53,8.5,8.5,26900.0,7.2952,7.2952,7.2696,7.2696,26900.0
2012-04-03 13:25:00,8.5,8.51,8.48,8.51,66800.0,7.2696,7.2781,7.2525,7.2781,66800.0
2012-04-03 13:30:00,8.51,8.51,8.5,8.51,16400.0,7.2781,7.2781,7.2696,7.2781,16400.0
2012-04-03 13:35:00,8.5,8.52,8.5,8.52,27200.0,7.2696,7.2867,7.2696,7.2867,27200.0
2012-04-03 13:40:00,8.51,8.52,8.48,8.51,334600.0,7.2781,7.2867,7.2525,7.2781,334600.0
2012-04-03 13:45:00,8.51,8.53,8.5,8.53,49800.0,7.2781,7.2952,7.2696,7.2952,49800.0
2012-04-03 13:50:00,8.52,8.54,8.51,8.53,50500.0,7.2867,7.3038,7.2781,7.2952,50500.0
2012-04-03 13:55:00,8.54,8.56,8.54,8.55,71400.0,7.3038,7.3209,7.3038,7.3124,71400.0
2012-04-03 14:00:00,8.55,8.56,8.5,8.5,527400.0,7.3124,7.3209,7.2696,7.2696,527400.0
2012-04-03 14:05:00,8.5,8.52,8.49,8.52,182200.0,7.2696,7.2867,7.261,7.2867,182200.0
2012-04-03 14:10:00,8.52,8.52,8.48,8.5,756100.0,7.2867,7.2867,7.2525,7.2696,756100.0
2012-04-03 14:15:00,8.5,8.53,8.47,8.53,337800.0,7.2696,7.2952,7.2439,7.2952,337800.0
2012-04-03 14:20:00,8.53,8.55,8.5,8.53,173200.0,7.2952,7.3124,7.2696,7.2952,173200.0
2012-04-03 14:25:00,8.54,8.56,8.53,8.53,137800.0,7.3038,7.3209,7.2952,7.2952,137800.0
2012-04-03 14:30:00,8.54,8.56,8.53,8.56,96300.0,7.3038,7.3209,7.2952,7.3209,96300.0
2012-04-03 14:35:00,8.56,8.57,8.54,8.55,273000.0,7.3209,7.3295,7.3038,7.3124,273000.0
2012-04-03 14:40:00,8.54,8.59,8.54,8.56,212800.0,7.3038,7.3466,7.3038,7.3209,212800.0
2012-04-03 14:45:00,8.57,8.57,8.55,8.57,80700.0,7.3295,7.3295,7.3124,7.3295,80700.0
2012-04-03 14:50:00,8.56,8.59,8.56,8.58,114800.0,7.3209,7.3466,7.3209,7.338,114800.0
2012-04-03 14:55:00,8.59,8.6,8.57,8.58,70600.0,7.3466,7.3551,7.3295,7.338,70600.0
2012-04-03 15:00:00,8.58,8.61,8.57,8.61,206900.0,7.338,7.3637,7.3295,7.3637,206900.0
2012-04-03 15:05:00,8.61,8.68,8.61,8.67,491800.0,7.3637,7.4235,7.3637,7.415,491800.0
2012-04-03 15:10:00,8.67,8.67,8.64,8.64,242900.0,7.415,7.415,7.3893,7.3893,242900.0
2012-04-03 15:15:00,8.64,8.67,8.63,8.66,247600.0,7.3893,7.415,7.3808,7.4064,247600.0
2012-04-03 15:20:00,8.66,8.67,8.64,8.67,137600.0,7.4064,7.415,7.3893,7.415,137600.0
2012-04-03 15:25:00,8.66,8.67,8.64,8.64,218900.0,7.4064,7.415,7.3893,7.3893,218900.0
2012-04-03 15:30:00,8.64,8.65,8.63,8.63,185600.0,7.3893,7.3979,7.3808,7.3808,185600.0
2012-04-03 15:35:00,8.63,8.65,8.62,8.62,220500.0,7.3808,7.3979,7.3722,7.3722,220500.0
2012-04-03 15:40:00,8.62,8.63,8.61,8.62,119600.0,7.3722,7.3808,7.3637,7.3722,119600.0
2012-04-03 15:45:00,8.62,8.63,8.6,8.62,604500.0,7.3722,7.3808,7.3551,7.3722,604500.0
2012-04-03 15:50:00,8.62,8.62,8.61,8.62,255700.0,7.3722,7.3722,7.3637,7.3722,255700.0
2012-04-03 15:55:00,8.61,8.62,8.61,8.61,531000.0,7.3637,7.3722,7.3637,7.3637,531000.0
2012-04-04 09:30:00,8.47,8.52,8.41,8.45,149800.0,7.2439,7.2867,7.1926,7.2268,149800.0
2012-04-04 09:35:00,8.44,8.5,8.43,8.44,95600.0,7.2183,7.2696,7.2097,7.2183,95600.0
2012-04-04 09:40:00,8.44,8.44,8.41,8.42,204100.0,7.2183,7.2183,7.1926,7.2012,204100.0
2012-04-04 09:45:00,8.41,8.43,8.36,8.36,240600.0,7.1926,7.2097,7.1499,7.1499,240600.0
2012-04-04 09:50:00,8.36,8.42,8.36,8.41,273800.0,7.1499,7.2012,7.1499,7.1926,273800.0
2012-04-04 09:55:00,8.41,8.41,8.37,8.39,98300.0,7.1926,7.1926,7.1584,7.1755,98300.0
2012-04-04 10:00:00,8.38,8.4,8.35,8.37,285900.0,7.167,7.1841,7.1413,7.1584,285900.0
2012-04-04 10:05:00,8.37,8.37,8.29,8.29,414200.0,7.1584,7.1584,7.09,7.09,414200.0
2012-04-04 10:10:00,8.29,8.35,8.26,8.33,499900.0,7.09,7.1413,7.0643,7.1242,499900.0
2012-04-04 10:15:00,8.33,8.34,8.27,8.29,311400.0,7.1242,7.1328,7.0729,7.09,311400.0
2012-04-04 10:20:00,8.28,8.3,8.23,8.24,328200.0,7.0814,7.0985,7.0387,7.0472,328200.0
2012-04-04 10:25:00,8.24,8.27,8.21,8.27,273700.0,7.0472,7.0729,7.0216,7.0729,273700.0
2012-04-04 10:30:00,8.27,8.27,8.24,8.25,189400.0,7.0729,7.0729,7.0472,7.0558,189400.0
2012-04-04 10:35:00,8.25,8.29,8.23,8.27,161100.0,7.0558,7.09,7.0387,7.0729,161100.0
2012-04-04 10:40:00,8.27,8.28,8.24,8.25,81200.0,7.0729,7.0814,7.0472,7.0558,81200.0
2012-04-04 10:45:00,8.25,8.25,8.2,8.23,227300.0,7.0558,7.0558,7.013,7.0387,227300.0
2012-04-04 10:50:00,8.22,8.22,8.21,8.21,58200.0,7.0301,7.0301,7.0216,7.0216,58200.0
2012-04-04 10:55:00,8.21,8.22,8.17,8.17,297200.0,7.0216,7.0301,6.9874,6.9874,297200.0
2012-04-04 11:00:00,8.18,8.21,8.14,8.14,328800.0,6.9959,7.0216,6.9617,6.9617,328800.0
2012-04-04 11:05:00,8.14,8.22,8.13,8.22,581200.0,6.9617,7.0301,6.9531,7.0301,581200.0
2012-04-04 11:10:00,8.21,8.24,8.21,8.23,243600.0,7.0216,7.0472,7.0216,7.0387,243600.0
2012-04-04 11:15:00,8.23,8.27,8.23,8.25,125900.0,7.0387,7.0729,7.0387,7.0558,125900.0
2012-04-04 11:20:00,8.26,8.31,8.24,8.3,156000.0,7.0643,7.1071,7.0472,7.0985,156000.0
2012-04-04 11:25:00,8.3,8.36,8.3,8.35,401100.0,7.0985,7.1499,7.0985,7.1413,401100.0
2012-04-04 11:30:00,8.35,8.37,8.34,8.37,132300.0,7.1413,7.1584,7.1328,7.1584,132300.0
2012-04-04 11:35:00,8.37,8.4,8.36,8.39,242900.0,7.1584,7.1841,7.1499,7.1755,242900.0
2012-04-04 11:40:00,8.4,8.43,8.38,8.43,142500.0,7.1841,7.2097,7.167,7.2097,142500.0
2012-04-04 11:45:00,8.43,8.43,8.39,8.39,175300.0,7.2097,7.2097,7.1755,7.1755,175300.0
2012-04-04 11:50:00,8.4,8.41,8.39,8.41,72700.0,7.1841,7.1926,7.1755,7.1926,72700.0
2012-04-04 11:55:00,8.41,8.43,8.41,8.41,105600.0,7.1926,7.2097,7.1926,7.1926,105600.0
2012-04-04 12:00:00,8.41,8.45,8.41,8.43,216700.0,7.1926,7.2268,7.1926,7.2097,216700.0
2012-04-04 12:05:00,8.42,8.44,8.41,8.44,56000.0,7.2012,7.2183,7.1926,7.2183,56000.0
2012-04-04 12:10:00,8.44,8.46,8.43,8.46,41500.0,7.2183,7.2354,7.2097,7.2354,41500.0
2012-04-04 12:15:00,8.45,8.51,8.45,8.49,251800.0,7.2268,7.2781,7.2268,7.261,251800.0
2012-04-04 12:20:00,8.49,8.5,8.47,8.48,121800.0,7.261,7.2696,7.2439,7.2525,121800.0
2012-04-04 12:25:00,8.48,8.48,8.44,8.46,84000.0,7.2525,7.2525,7.2183,7.2354,84000.0
2012-04-04 12:30:00,8.46,8.46,8.44,8.44,71800.0,7.2354,7.2354,7.2183,7.2183,71800.0
2012-04-04 12:35:00,8.44,8.45,8.43,8.44,81800.0,7.2183,7.2268,7.2097,7.2183,81800.0
2012-04-04 12:40:00,8.43,8.44,8.4,8.4,76800.0,7.2097,7.2183,7.1841,7.1841,76800.0
2012-04-04 12:45:00,8.4,8.41,8.39,8.41,84200.0,7.1841,7.1926,7.1755,7.1926,84200.0
2012-04-04 12:50:00,8.41,8.43,8.41,8.43,60900.0,7.1926,7.2097,7.1926,7.2097,60900.0
2012-04-04 12:55:00,8.43,8.44,8.4,8.43,355500.0,7.2097,7.2183,7.1841,7.2097,355500.0
2012-04-04 13:00:00,8.42,8.43,8.4,8.41,141400.0,7.2012,7.2097,7.1841,7.1926,141400.0
2012-04-04 13:05:00,8.4,8.41,8.39,8.39,70600.0,7.1841,7.1926,7.1755,7.1755,70600.0
2012-04-04 13:10:00,8.39,8.41,8.39,8.4,47900.0,7.1755,7.1926,7.1755,7.1841,47900.0
2012-04-04 13:15:00,8.4,8.42,8.38,8.39,125700.0,7.1841,7.2012,7.167,7.1755,125700.0
2012-04-04 13:20:00,8.39,8.39,8.37,8.37,23600.0,7.1755,7.1755,7.1584,7.1584,23600.0
2012-04-04 13:25:00,8.37,8.37,8.34,8.35,88800.0,7.1584,7.1584,7.1328,7.1413,88800.0
2012-04-04 13:30:00,8.34,8.38,8.34,8.36,54800.0,7.1328,7.167,7.1328,7.1499,54800.0
2012-04-04 13:35:00,8.36,8.38,8.36,8.37,49900.0,7.1499,7.167,7.1499,7.1584,49900.0
2012-04-04 13:40:00,8.37,8.38,8.36,8.37,79700.0,7.1584,7.167,7.1499,7.1584,79700.0
2012-04-04 13:45:00,8.36,8.39,8.36,8.38,121800.0,7.1499,7.1755,7.1499,7.167,121800.0
2012-04-04 13:50:00,8.39,8.41,8.38,8.41,152000.0,7.1755,7.1926,7.167,7.1926,152000.0
2012-04-04 13:55:00,8.4,8.42,8.4,8.42,54900.0,7.1841,7.2012,7.1841,7.2012,54900.0
2012-04-04 14:00:00,8.41,8.41,8.39,8.39,45900.0,7.1926,7.1926,7.1755,7.1755,45900.0
2012-04-04 14:05:00,8.39,8.4,8.38,8.38,73000.0,7.1755,7.1841,7.167,7.167,73000.0
2012-04-04 14:10:00,8.38,8.4,8.38,8.39,48100.0,7.167,7.1841,7.167,7.1755,48100.0
2012-04-04 14:15:00,8.39,8.41,8.38,8.4,121600.0,7.1755,7.1926,7.167,7.1841,121600.0
2012-04-04 14:20:00,8.39,8.4,8.38,8.38,57300.0,7.1755,7.1841,7.167,7.167,57300.0
2012-04-04 14:25:00,8.38,8.41,8.38,8.4,38200.0,7.167,7.1926,7.167,7.1841,38200.0
2012-04-04 14:30:00,8.4,8.42,8.39,8.41,187200.0,7.1841,7.2012,7.1755,7.1926,187200.0
2012-04-04 14:35:00,8.41,8.46,8.41,8.46,114500.0,7.1926,7.2354,7.1926,7.2354,114500.0
2012-04-04 14:40:00,8.46,8.48,8.45,8.48,78400.0,7.2354,7.2525,7.2268,7.2525,78400.0
2012-04-04 14:45:00,8.48,8.48,8.46,8.46,134300.0,7.2525,7.2525,7.2354,7.2354,134300.0
2012-04-04 14:50:00,8.46,8.47,8.43,8.45,85100.0,7.2354,7.2439,7.2097,7.2268,85100.0
2012-04-04 14:55:00,8.44,8.46,8.44,8.45,47200.0,7.2183,7.2354,7.2183,7.2268,47200.0
2012-04-04 15:00:00,8.45,8.47,8.44,8.45,115500.0,7.2268,7.2439,7.2183,7.2268,115500.0
2012-04-04 15:05:00,8.45,8.47,8.43,8.46,240600.0,7.2268,7.2439,7.2097,7.2354,240600.0
2012-04-04 15:10:00,8.46,8.51,8.45,8.49,220800.0,7.2354,7.2781,7.2268,7.261,220800.0
2012-04-04 15:15:00,8.48,8.52,8.48,8.49,247500.0,7.2525,7.2867,7.2525,7.261,247500.0
2012-04-04 15:20:00,8.49,8.51,8.47,8.49,331500.0,7.261,7.2781,7.2439,7.261,331500.0
2012-04-04 15:25:00,8.49,8.51,8.49,8.49,214200.0,7.261,7.2781,7.261,7.261,214200.0
2012-04-04 15:30:00,8.5,8.56,8.5,8.54,205600.0,7.2696,7.3209,7.2696,7.3038,205600.0
2012-04-04 15:35:00,8.54,8.55,8.51,8.51,67800.0,7.3038,7.3124,7.2781,7.2781,67800.0
2012-04-04 15:40:00,8.51,8.53,8.49,8.5,161900.0,7.2781,7.2952,7.261,7.2696,161900.0
2012-04-04 15:45:00,8.5,8.55,8.49,8.54,243900.0,7.2696,7.3124,7.261,7.3038,243900.0
2012-04-04 15:50:00,8.54,8.55,8.48,8.49,279100.0,7.3038,7.3124,7.2525,7.261,279100.0
2012-04-04 15:55:00,8.49,8.49,8.47,8.49,525700.0,7.261,7.261,7.2439,7.261,525700.0
2012-04-05 09:30:00,8.39,8.52,8.39,8.46,139400.0,7.1755,7.2867,7.1755,7.2354,139400.0
2012-04-05 09:35:00,8.47,8.49,8.42,8.47,113300.0,7.2439,7.261,7.2012,7.2439,113300.0
2012-04-05 09:40:00,8.47,8.53,8.46,8.53,150400.0,7.2439,7.2952,7.2354,7.2952,150400.0
2012-04-05 09:45:00,8.53,8.54,8.5,8.5,67700.0,7.2952,7.3038,7.2696,7.2696,67700.0
2012-04-05 09:50:00,8.5,8.54,8.49,8.54,227500.0,7.2696,7.3038,7.261,7.3038,227500.0
2012-04-05 09:55:00,8.53,8.54,8.5,8.5,99700.0,7.2952,7.3038,7.2696,7.2696,99700.0
2012-04-05 10:00:00,8.5,8.53,8.5,8.5,97600.0,7.2696,7.2952,7.2696,7.2696,97600.0
2012-04-05 10:05:00,8.5,8.5,8.44,8.47,287900.0,7.2696,7.2696,7.2183,7.2439,287900.0
2012-04-05 10:10:00,8.47,8.48,8.43,8.47,160500.0,7.2439,7.2525,7.2097,7.2439,160500.0
2012-04-05 10:15:00,8.47,8.47,8.43,8.45,348200.0,7.2439,7.2439,7.2097,7.2268,348200.0
2012-04-05 10:20:00,8.45,8.46,8.43,8.44,85600.0,7.2268,7.2354,7.2097,7.2183,85600.0
2012-04-05 10:25:00,8.43,8.44,8.35,8.36,229200.0,7.2097,7.2183,7.1413,7.1499,229200.0
2012-04-05 10:30:00,8.36,8.36,8.34,8.34,52000.0,7.1499,7.1499,7.1328,7.1328,52000.0
2012-04-05 10:35:00,8.34,8.36,8.34,8.36,60700.0,7.1328,7.1499,7.1328,7.1499,60700.0
2012-04-05 10:40:00,8.36,8.39,8.36,8.36,103200.0,7.1499,7.1755,7.1499,7.1499,103200.0
2012-04-05 10:45:00,8.37,8.39,8.37,8.38,53500.0,7.1584,7.1755,7.1584,7.167,53500.0
2012-04-05 10:50:00,8.39,8.39,8.35,8.36,58000.0,7.1755,7.1755,7.1413,7.1499,58000.0
2012-04-05 10:55:00,8.36,8.38,8.35,8.37,72700.0,7.1499,7.167,7.1413,7.1584,72700.0
2012-04-05 11:00:00,8.37,8.38,8.34,8.35,54600.0,7.1584,7.167,7.1328,7.1413,54600.0
2012-04-05 11:05:00,8.35,8.35,8.32,8.32,74100.0,7.1413,7.1413,7.1156,7.1156,74100.0
2012-04-05 11:10:00,8.32,8.34,8.32,8.33,74600.0,7.1156,7.1328,7.1156,7.1242,74600.0
2012-04-05 11:15:00,8.33,8.35,8.3,8.3,127700.0,7.1242,7.1413,7.0985,7.0985,127700.0
2012-04-05 11:20:00,8.3,8.32,8.3,8.31,44400.0,7.0985,7.1156,7.0985,7.1071,44400.0
2012-04-05 11:25:00,8.32,8.32,8.3,8.3,68500.0,7.1156,7.1156,7.0985,7.0985,68500.0
2012-04-05 11:30:00,8.3,8.31,8.25,8.25,367400.0,7.0985,7.1071,7.0558,7.0558,367400.0
2012-04-05 11:35:00,8.26,8.27,8.24,8.27,188900.0,7.0643,7.0729,7.0472,7.0729,188900.0
2012-04-05 11:40:00,8.27,8.3,8.27,8.28,120200.0,7.0729,7.0985,7.0729,7.0814,120200.0
2012-04-05 11:45:00,8.28,8.31,8.28,8.28,253300.0,7.0814,7.1071,7.0814,7.0814,253300.0
2012-04-05 11:50:00,8.28,8.29,8.28,8.28,29400.0,7.0814,7.09,7.0814,7.0814,29400.0
2012-04-05 11:55:00,8.28,8.3,8.28,8.29,95900.0,7.0814,7.0985,7.0814,7.09,95900.0
2012-04-05 12:00:00,8.29,8.31,8.28,8.29,156200.0,7.09,7.1071,7.0814,7.09,156200.0
2012-04-05 12:05:00,8.3,8.3,8.28,8.28,49400.0,7.0985,7.0985,7.0814,7.0814,49400.0
2012-04-05 12:10:00,8.29,8.29,8.27,8.27,50100.0,7.09,7.09,7.0729,7.0729,50100.0
2012-04-05 12:15:00,8.27,8.29,8.26,8.28,196900.0,7.0729,7.09,7.0643,7.0814,196900.0
2012-04-05 12:20:00,8.28,8.29,8.25,8.28,353400.0,7.0814,7.09,7.0558,7.0814,353400.0
2012-04-05 12:25:00,8.28,8.29,8.25,8.26,112900.0,7.0814,7.09,7.0558,7.0643,112900.0
2012-04-05 12:30:00,8.25,8.26,8.25,8.26,47500.0,7.0558,7.0643,7.0558,7.0643,47500.0
2012-04-05 12:35:00,8.26,8.26,8.23,8.23,171900.0,7.0643,7.0643,7.0387,7.0387,171900.0
2012-04-05 12:40:00,8.24,8.25,8.23,8.25,109600.0,7.0472,7.0558,7.0387,7.0558,109600.0
2012-04-05 12:45:00,8.25,8.25,8.22,8.22,46000.0,7.0558,7.0558,7.0301,7.0301,46000.0
2012-04-05 12:50:00,8.22,8.24,8.22,8.23,96300.0,7.0301,7.0472,7.0301,7.0387,96300.0
2012-04-05 12:55:00,8.23,8.23,8.22,8.22,22900.0,7.0387,7.0387,7.0301,7.0301,22900.0
2012-04-05 13:00:00,8.22,8.24,8.22,8.22,127400.0,7.0301,7.0472,7.0301,7.0301,127400.0
2012-04-05 13:05:00,8.22,8.22,8.21,8.21,51400.0,7.0301,7.0301,7.0216,7.0216,51400.0
2012-04-05 13:10:00,8.21,8.22,8.21,8.21,30900.0,7.0216,7.0301,7.0216,7.0216,30900.0
2012-04-05 13:15:00,8.21,8.26,8.21,8.26,226900.0,7.0216,7.0643,7.0216,7.0643,226900.0
2012-04-05 13:20:00,8.26,8.26,8.25,8.25,24000.0,7.0643,7.0643,7.0558,7.0558,24000.0
2012-04-05 13:25:00,8.25,8.26,8.24,8.24,76200.0,7.0558,7.0643,7.0472,7.0472,76200.0
2012-04-05 13:30:00,8.24,8.25,8.23,8.23,40600.0,7.0472,7.0558,7.0387,7.0387,40600.0
2012-04-05 13:35:00,8.23,8.25,8.23,8.25,54400.0,7.0387,7.0558,7.0387,7.0558,54400.0
2012-04-05 13:40:00,8.25,8.25,8.24,8.24,60100.0,7.0558,7.0558,7.0472,7.0472,60100.0
2012-04-05 13:45:00,8.25,8.25,8.2,8.2,168000.0,7.0558,7.0558,7.013,7.013,168000.0
2012-04-05 13:50:00,8.2,8.23,8.2,8.21,175300.0,7.013,7.0387,7.013,7.0216,175300.0
2012-04-05 13:55:00,8.21,8.24,8.21,8.23,157200.0,7.0216,7.0472,7.0216,7.0387,157200.0
2012-04-05 14:00:00,8.23,8.24,8.22,8.22,49800.0,7.0387,7.0472,7.0301,7.0301,49800.0
2012-04-05 14:05:00,8.22,8.23,8.21,8.22,47800.0,7.0301,7.0387,7.0216,7.0301,47800.0
2012-04-05 14:10:00,8.23,8.23,8.22,8.22,25700.0,7.0387,7.0387,7.0301,7.0301,25700.0
2012-04-05 14:15:00,8.23,8.25,8.22,8.25,130900.0,7.0387,7.0558,7.0301,7.0558,130900.0
2012-04-05 14:20:00,8.25,8.26,8.24,8.26,67100.0,7.0558,7.0643,7.0472,7.0643,67100.0
2012-04-05 14:25:00,8.26,8.26,8.24,8.24,70500.0,7.0643,7.0643,7.0472,7.0472,70500.0
2012-04-05 14:30:00,8.25,8.25,8.22,8.22,73900.0,7.0558,7.0558,7.0301,7.0301,73900.0
2012-04-05 14:35:00,8.22,8.23,8.21,8.21,43900.0,7.0301,7.0387,7.0216,7.0216,43900.0
2012-04-05 14:40:00,8.22,8.22,8.2,8.21,102900.0,7.0301,7.0301,7.013,7.0216,102900.0
2012-04-05 14:45:00,8.21,8.21,8.2,8.2,47200.0,7.0216,7.0216,7.013,7.013,47200.0
2012-04-05 14:50:00,8.21,8.23,8.2,8.23,270100.0,7.0216,7.0387,7.013,7.0387,270100.0
2012-04-05 14:55:00,8.24,8.24,8.23,8.24,48600.0,7.0472,7.0472,7.0387,7.0472,48600.0
2012-04-05 15:00:00,8.24,8.24,8.22,8.24,79400.0,7.0472,7.0472,7.0301,7.0472,79400.0
2012-04-05 15:05:00,8.24,8.24,8.23,8.24,29700.0,7.0472,7.0472,7.0387,7.0472,29700.0
2012-04-05 15:10:00,8.24,8.24,8.23,8.24,59400.0,7.0472,7.0472,7.0387,7.0472,59400.0
2012-04-05 15:15:00,8.24,8.26,8.23,8.26,119700.0,7.0472,7.0643,7.0387,7.0643,119700.0
2012-04-05 15:20:00,8.26,8.27,8.25,8.27,85200.0,7.0643,7.0729,7.0558,7.0729,85200.0
2012-04-05 15:25:00,8.27,8.27,8.25,8.27,155800.0,7.0729,7.0729,7.0558,7.0729,155800.0
2012-04-05 15:30:00,8.27,8.27,8.26,8.27,64500.0,7.0729,7.0729,7.0643,7.0729,64500.0
2012-04-05 15:35:00,8.27,8.28,8.26,8.28,129300.0,7.0729,7.0814,7.0643,7.0814,129300.0
2012-04-05 15:40:00,8.28,8.29,8.27,8.28,129700.0,7.0814,7.09,7.0729,7.0814,129700.0
2012-04-05 15:45:00,8.28,8.29,8.27,8.27,156800.0,7.0814,7.09,7.0729,7.0729,156800.0
2012-04-05 15:50:00,8.27,8.28,8.25,8.26,149800.0,7.0729,7.0814,7.0558,7.0643,149800.0
2012-04-05 15:55:00,8.26,8.28,8.25,8.25,537700.0,7.0643,7.0814,7.0558,7.0558,537700.0
2012-04-09 09:30:00,8.04,8.12,8.01,8.07,246000.0,6.8762,6.9446,6.8505,6.9018,246000.0
2012-04-09 09:35:00,8.08,8.11,8.07,8.07,112900.0,6.9104,6.936,6.9018,6.9018,112900.0
2012-04-09 09:40:00,8.07,8.07,8.02,8.03,181100.0,6.9018,6.9018,6.8591,6.8676,181100.0
2012-04-09 09:45:00,8.03,8.06,7.98,8.04,509500.0,6.8676,6.8933,6.8249,6.8762,509500.0
2012-04-09 09:50:00,8.04,8.06,8.01,8.04,89000.0,6.8762,6.8933,6.8505,6.8762,89000.0
2012-04-09 09:55:00,8.05,8.09,8.04,8.09,83500.0,6.8847,6.9189,6.8762,6.9189,83500.0
2012-04-09 10:00:00,8.09,8.14,8.09,8.12,98700.0,6.9189,6.9617,6.9189,6.9446,98700.0
2012-04-09 10:05:00,8.12,8.12,8.03,8.04,112700.0,6.9446,6.9446,6.8676,6.8762,112700.0
2012-04-09 10:10:00,8.04,8.08,8.03,8.06,137800.0,6.8762,6.9104,6.8676,6.8933,137800.0
2012-04-09 10:15:00,8.05,8.07,8.04,8.06,122300.0,6.8847,6.9018,6.8762,6.8933,122300.0
2012-04-09 10:20:00,8.06,8.08,8.02,8.07,307900.0,6.8933,6.9104,6.8591,6.9018,307900.0
2012-04-09 10:25:00,8.07,8.09,8.04,8.05,108800.0,6.9018,6.9189,6.8762,6.8847,108800.0
2012-04-09 10:30:00,8.05,8.06,8.02,8.02,67500.0,6.8847,6.8933,6.8591,6.8591,67500.0
2012-04-09 10:35:00,8.02,8.04,8.01,8.02,88400.0,6.8591,6.8762,6.8505,6.8591,88400.0
2012-04-09 10:40:00,8.02,8.04,8.02,8.03,21800.0,6.8591,6.8762,6.8591,6.8676,21800.0
2012-04-09 10:45:00,8.03,8.04,8.02,8.04,38000.0,6.8676,6.8762,6.8591,6.8762,38000.0
2012-04-09 10:50:00,8.03,8.04,8.01,8.04,37200.0,6.8676,6.8762,6.8505,6.8762,37200.0
2012-04-09 10:55:00,8.03,8.04,8.01,8.02,99900.0,6.8676,6.8762,6.8505,6.8591,99900.0
2012-04-09 11:00:00,8.02,8.04,8.01,8.03,187200.0,6.8591,6.8762,6.8505,6.8676,187200.0
2012-04-09 11:05:00,8.03,8.03,8.0,8.01,110000.0,6.8676,6.8676,6.842,6.8505,110000.0
2012-04-09 11:10:00,8.0,8.0,7.95,7.97,196000.0,6.842,6.842,6.7992,6.8163,196000.0
2012-04-09 11:15:00,7.97,7.99,7.96,7.98,109000.0,6.8163,6.8334,6.8078,6.8249,109000.0
2012-04-09 11:20:00,7.98,7.99,7.98,7.99,34900.0,6.8249,6.8334,6.8249,6.8334,34900.0
2012-04-09 11:25:00,7.98,7.99,7.95,7.96,101400.0,6.8249,6.8334,6.7992,6.8078,101400.0
2012-04-09 11:30:00,7.95,7.97,7.95,7.95,59700.0,6.7992,6.8163,6.7992,6.7992,59700.0
2012-04-09 11:35:00,7.96,7.97,7.95,7.96,80900.0,6.8078,6.8163,6.7992,6.8078,80900.0
2012-04-09 11:40:00,7.96,7.97,7.95,7.95,83900.0,6.8078,6.8163,6.7992,6.7992,83900.0
2012-04-09 11:45:00,7.96,7.97,7.95,7.97,44000.0,6.8078,6.8163,6.7992,6.8163,44000.0
2012-04-09 11:50:00,7.97,7.97,7.94,7.95,101900.0,6.8163,6.8163,6.7907,6.7992,101900.0
2012-04-09 11:55:00,7.94,7.96,7.94,7.95,87400.0,6.7907,6.8078,6.7907,6.7992,87400.0
2012-04-09 12:00:00,7.95,7.95,7.93,7.94,38400.0,6.7992,6.7992,6.7821,6.7907,38400.0
2012-04-09 12:05:00,7.94,7.95,7.93,7.95,78600.0,6.7907,6.7992,6.7821,6.7992,78600.0
2012-04-09 12:10:00,7.95,7.98,7.94,7.97,71600.0,6.7992,6.8249,6.7907,6.8163,71600.0
2012-04-09 12:15:00,7.97,8.01,7.97,8.0,133300.0,6.8163,6.8505,6.8163,6.842,133300.0
2012-04-09 12:20:00,8.0,8.01,8.0,8.01,119500.0,6.842,6.8505,6.842,6.8505,119500.0
2012-04-09 12:25:00,8.01,8.04,8.01,8.04,97500.0,6.8505,6.8762,6.8505,6.8762,97500.0
2012-04-09 12:30:00,8.04,8.05,8.03,8.05,96900.0,6.8762,6.8847,6.8676,6.8847,96900.0
2012-04-09 12:35:00,8.04,8.05,8.03,8.04,173600.0,6.8762,6.8847,6.8676,6.8762,173600.0
2012-04-09 12:40:00,8.04,8.04,8.02,8.02,129500.0,6.8762,6.8762,6.8591,6.8591,129500.0
2012-04-09 12:45:00,8.02,8.05,8.02,8.04,97600.0,6.8591,6.8847,6.8591,6.8762,97600.0
2012-04-09 12:50:00,8.04,8.05,8.03,8.04,78700.0,6.8762,6.8847,6.8676,6.8762,78700.0
2012-04-09 12:55:00,8.04,8.05,8.02,8.04,202500.0,6.8762,6.8847,6.8591,6.8762,202500.0
2012-04-09 13:00:00,8.04,8.05,8.03,8.05,29800.0,6.8762,6.8847,6.8676,6.8847,29800.0
2012-04-09 13:05:00,8.05,8.05,8.03,8.04,119800.0,6.8847,6.8847,6.8676,6.8762,119800.0
2012-04-09 13:10:00,8.03,8.04,8.02,8.02,27100.0,6.8676,6.8762,6.8591,6.8591,27100.0
2012-04-09 13:15:00,8.02,8.03,8.0,8.01,60800.0,6.8591,6.8676,6.842,6.8505,60800.0
2012-04-09 13:20:00,8.01,8.01,8.0,8.01,18800.0,6.8505,6.8505,6.842,6.8505,18800.0
2012-04-09 13:25:00,8.01,8.03,8.0,8.02,84900.0,6.8505,6.8676,6.842,6.8591,84900.0
2012-04-09 13:30:00,8.02,8.03,8.02,8.03,34200.0,6.8591,6.8676,6.8591,6.8676,34200.0
2012-04-09 13:35:00,8.03,8.05,8.02,8.04,82400.0,6.8676,6.8847,6.8591,6.8762,82400.0
2012-04-09 13:40:00,8.05,8.05,8.03,8.04,116200.0,6.8847,6.8847,6.8676,6.8762,116200.0
2012-04-09 13:45:00,8.04,8.05,8.03,8.05,60600.0,6.8762,6.8847,6.8676,6.8847,60600.0
2012-04-09 13:50:00,8.05,8.08,8.04,8.07,161000.0,6.8847,6.9104,6.8762,6.9018,161000.0
2012-04-09 13:55:00,8.08,8.14,8.07,8.13,177100.0,6.9104,6.9617,6.9018,6.9531,177100.0
2012-04-09 14:00:00,8.13,8.13,8.06,8.06,118200.0,6.9531,6.9531,6.8933,6.8933,118200.0
2012-04-09 14:05:00,8.06,8.09,8.06,8.09,45500.0,6.8933,6.9189,6.8933,6.9189,45500.0
2012-04-09 14:10:00,8.09,8.09,8.06,8.07,53000.0,6.9189,6.9189,6.8933,6.9018,53000.0
2012-04-09 14:15:00,8.07,8.09,8.06,8.09,57700.0,6.9018,6.9189,6.8933,6.9189,57700.0
2012-04-09 14:20:00,8.09,8.12,8.09,8.12,117000.0,6.9189,6.9446,6.9189,6.9446,117000.0
2012-04-09 14:25:00,8.12,8.13,8.09,8.12,213500.0,6.9446,6.9531,6.9189,6.9446,213500.0
2012-04-09 14:30:00,8.12,8.16,8.12,8.16,220500.0,6.9446,6.9788,6.9446,6.9788,220500.0
2012-04-09 14:35:00,8.16,8.19,8.15,8.19,95500.0,6.9788,7.0045,6.9703,7.0045,95500.0
2012-04-09 14:40:00,8.19,8.19,8.17,8.17,68200.0,7.0045,7.0045,6.9874,6.9874,68200.0
2012-04-09 14:45:00,8.18,8.18,8.16,8.17,38600.0,6.9959,6.9959,6.9788,6.9874,38600.0
2012-04-09 14:50:00,8.17,8.21,8.17,8.21,104300.0,6.9874,7.0216,6.9874,7.0216,104300.0
2012-04-09 14:55:00,8.21,8.24,8.2,8.22,294000.0,7.0216,7.0472,7.013,7.0301,294000.0
2012-04-09 15:00:00,8.22,8.23,8.21,8.22,101600.0,7.0301,7.0387,7.0216,7.0301,101600.0
2012-04-09 15:05:00,8.22,8.23,8.2,8.21,118400.0,7.0301,7.0387,7.013,7.0216,118400.0
2012-04-09 15:10:00,8.22,8.22,8.18,8.19,141200.0,7.0301,7.0301,6.9959,7.0045,141200.0
2012-04-09 15:15:00,8.19,8.2,8.18,8.18,47300.0,7.0045,7.013,6.9959,6.9959,47300.0
2012-04-09 15:20:00,8.18,8.19,8.18,8.19,90700.0,6.9959,7.0045,6.9959,7.0045,90700.0
2012-04-09 15:25:00,8.19,8.19,8.18,8.18,113700.0,7.0045,7.0045,6.9959,6.9959,113700.0
2012-04-09 15:30:00,8.18,8.19,8.18,8.19,81900.0,6.9959,7.0045,6.9959,7.0045,81900.0
2012-04-09 15:35:00,8.19,8.2,8.18,8.2,137000.0,7.0045,7.013,6.9959,7.013,137000.0
2012-04-09 15:40:00,8.2,8.24,8.19,8.24,334400.0,7.013,7.0472,7.0045,7.0472,334400.0
2012-04-09 15:45:00,8.24,8.25,8.21,8.23,449700.0,7.0472,7.0558,7.0216,7.0387,449700.0
2012-04-09 15:50:00,8.22,8.24,8.22,8.24,274600.0,7.0301,7.0472,7.0301,7.0472,274600.0
2012-04-09 15:55:00,8.24,8.24,8.21,8.22,658200.0,7.0472,7.0472,7.0216,7.0301,658200.0
2012-04-10 09:30:00,8.17,8.25,8.17,8.24,155700.0,6.9874,7.0558,6.9874,7.0472,155700.0
2012-04-10 09:35:00,8.24,8.29,8.23,8.28,126600.0,7.0472,7.09,7.0387,7.0814,126600.0
2012-04-10 09:40:00,8.28,8.3,8.24,8.26,178600.0,7.0814,7.0985,7.0472,7.0643,178600.0
2012-04-10 09:45:00,8.25,8.27,8.24,8.26,92900.0,7.0558,7.0729,7.0472,7.0643,92900.0
2012-04-10 09:50:00,8.26,8.29,8.24,8.28,116200.0,7.0643,7.09,7.0472,7.0814,116200.0
2012-04-10 09:55:00,8.29,8.33,8.27,8.33,156000.0,7.09,7.1242,7.0729,7.1242,156000.0
2012-04-10 10:00:00,8.32,8.34,8.21,8.22,300700.0,7.1156,7.1328,7.0216,7.0301,300700.0
2012-04-10 10:05:00,8.22,8.24,8.2,8.23,103700.0,7.0301,7.0472,7.013,7.0387,103700.0
2012-04-10 10:10:00,8.24,8.24,8.22,8.24,70700.0,7.0472,7.0472,7.0301,7.0472,70700.0
2012-04-10 10:15:00,8.23,8.24,8.21,8.21,88400.0,7.0387,7.0472,7.0216,7.0216,88400.0
2012-04-10 10:20:00,8.21,8.22,8.18,8.2,145300.0,7.0216,7.0301,6.9959,7.013,145300.0
2012-04-10 10:25:00,8.19,8.23,8.17,8.21,256600.0,7.0045,7.0387,6.9874,7.0216,256600.0
2012-04-10 10:30:00,8.21,8.24,8.21,8.24,229200.0,7.0216,7.0472,7.0216,7.0472,229200.0
2012-04-10 10:35:00,8.24,8.25,8.21,8.21,74400.0,7.0472,7.0558,7.0216,7.0216,74400.0
2012-04-10 10:40:00,8.21,8.22,8.2,8.21,76100.0,7.0216,7.0301,7.013,7.0216,76100.0
2012-04-10 10:45:00,8.2,8.22,8.19,8.19,126800.0,7.013,7.0301,7.0045,7.0045,126800.0
2012-04-10 10:50:00,8.19,8.19,8.17,8.19,80500.0,7.0045,7.0045,6.9874,7.0045,80500.0
2012-04-10 10:55:00,8.19,8.2,8.17,8.2,149600.0,7.0045,7.013,6.9874,7.013,149600.0
2012-04-10 11:00:00,8.2,8.22,8.19,8.21,86900.0,7.013,7.0301,7.0045,7.0216,86900.0
2012-04-10 11:05:00,8.21,8.22,8.16,8.19,179400.0,7.0216,7.0301,6.9788,7.0045,179400.0
2012-04-10 11:10:00,8.18,8.19,8.13,8.15,108700.0,6.9959,7.0045,6.9531,6.9703,108700.0
2012-04-10 11:15:00,8.14,8.15,8.13,8.13,38900.0,6.9617,6.9703,6.9531,6.9531,38900.0
2012-04-10 11:20:00,8.13,8.14,8.11,8.13,90900.0,6.9531,6.9617,6.936,6.9531,90900.0
2012-04-10 11:25:00,8.12,8.14,8.09,8.11,281500.0,6.9446,6.9617,6.9189,6.936,281500.0
2012-04-10 11:30:00,8.1,8.12,8.09,8.1,76900.0,6.9275,6.9446,6.9189,6.9275,76900.0
2012-04-10 11:35:00,8.09,8.1,8.07,8.09,113400.0,6.9189,6.9275,6.9018,6.9189,113400.0
2012-04-10 11:40:00,8.08,8.09,8.06,8.08,104500.0,6.9104,6.9189,6.8933,6.9104,104500.0
2012-04-10 11:45:00,8.08,8.08,8.0,8.0,233700.0,6.9104,6.9104,6.842,6.842,233700.0
2012-04-10 11:50:00,8.0,8.01,7.93,7.95,402600.0,6.842,6.8505,6.7821,6.7992,402600.0
2012-04-10 11:55:00,7.95,8.0,7.93,8.0,225300.0,6.7992,6.842,6.7821,6.842,225300.0
2012-04-10 12:00:00,8.0,8.0,7.99,7.99,97000.0,6.842,6.842,6.8334,6.8334,97000.0
2012-04-10 12:05:00,7.99,8.0,7.96,7.98,314100.0,6.8334,6.842,6.8078,6.8249,314100.0
2012-04-10 12:10:00,7.97,7.97,7.93,7.93,228800.0,6.8163,6.8163,6.7821,6.7821,228800.0
2012-04-10 12:15:00,7.93,7.93,7.87,7.9,448000.0,6.7821,6.7821,6.7308,6.7564,448000.0
2012-04-10 12:20:00,7.9,7.91,7.87,7.88,240800.0,6.7564,6.765,6.7308,6.7393,240800.0
2012-04-10 12:25:00,7.88,7.89,7.86,7.87,311700.0,6.7393,6.7479,6.7222,6.7308,311700.0
2012-04-10 12:30:00,7.87,7.88,7.84,7.84,411500.0,6.7308,6.7393,6.7051,6.7051,411500.0
2012-04-10 12:35:00,7.85,7.86,7.79,7.81,762600.0,6.7137,6.7222,6.6624,6.6795,762600.0
2012-04-10 12:40:00,7.81,7.83,7.79,7.82,503900.0,6.6795,6.6966,6.6624,6.688,503900.0
2012-04-10 12:45:00,7.83,7.84,7.81,7.81,199100.0,6.6966,6.7051,6.6795,6.6795,199100.0
2012-04-10 12:50:00,7.82,7.83,7.8,7.82,262100.0,6.688,6.6966,6.6709,6.688,262100.0
2012-04-10 12:55:00,7.83,7.83,7.8,7.81,268900.0,6.6966,6.6966,6.6709,6.6795,268900.0
2012-04-10 13:00:00,7.81,7.81,7.77,7.78,218600.0,6.6795,6.6795,6.6453,6.6538,218600.0
2012-04-10 13:05:00,7.79,7.81,7.78,7.8,364700.0,6.6624,6.6795,6.6538,6.6709,364700.0
2012-04-10 13:10:00,7.8,7.81,7.76,7.77,203000.0,6.6709,6.6795,6.6367,6.6453,203000.0
2012-04-10 13:15:00,7.77,7.78,7.72,7.72,357200.0,6.6453,6.6538,6.6025,6.6025,357200.0
2012-04-10 13:20:00,7.72,7.75,7.71,7.74,265700.0,6.6025,6.6282,6.5939,6.6196,265700.0
2012-04-10 13:25:00,7.74,7.75,7.7,7.72,188600.0,6.6196,6.6282,6.5854,6.6025,188600.0
2012-04-10 13:30:00,7.72,7.73,7.7,7.71,141500.0,6.6025,6.6111,6.5854,6.5939,141500.0
2012-04-10 13:35:00,7.71,7.72,7.68,7.69,343700.0,6.5939,6.6025,6.5683,6.5768,343700.0
2012-04-10 13:40:00,7.69,7.72,7.67,7.71,294200.0,6.5768,6.6025,6.5597,6.5939,294200.0
2012-04-10 13:45:00,7.7,7.77,7.7,7.76,125000.0,6.5854,6.6453,6.5854,6.6367,125000.0
2012-04-10 13:50:00,7.76,7.78,7.76,7.77,141000.0,6.6367,6.6538,6.6367,6.6453,141000.0
2012-04-10 13:55:00,7.76,7.77,7.76,7.76,37000.0,6.6367,6.6453,6.6367,6.6367,37000.0
2012-04-10 14:00:00,7.76,7.77,7.74,7.75,228400.0,6.6367,6.6453,6.6196,6.6282,228400.0
2012-04-10 14:05:00,7.75,7.76,7.74,7.75,71300.0,6.6282,6.6367,6.6196,6.6282,71300.0
2012-04-10 14:10:00,7.75,7.76,7.74,7.75,112300.0,6.6282,6.6367,6.6196,6.6282,112300.0
2012-04-10 14:15:00,7.74,7.75,7.71,7.71,164200.0,6.6196,6.6282,6.5939,6.5939,164200.0
2012-04-10 14:20:00,7.71,7.72,7.68,7.71,105800.0,6.5939,6.6025,6.5683,6.5939,105800.0
2012-04-10 14:25:00,7.71,7.74,7.7,7.73,150700.0,6.5939,6.6196,6.5854,6.6111,150700.0
2012-04-10 14:30:00,7.74,7.75,7.73,7.74,215300.0,6.6196,6.6282,6.6111,6.6196,215300.0
2012-04-10 14:35:00,7.74,7.76,7.72,7.72,133000.0,6.6196,6.6367,6.6025,6.6025,133000.0
2012-04-10 14:40:00,7.73,7.78,7.73,7.77,189000.0,6.6111,6.6538,6.6111,6.6453,189000.0
2012-04-10 14:45:00,7.77,7.8,7.76,7.8,173100.0,6.6453,6.6709,6.6367,6.6709,173100.0
2012-04-10 14:50:00,7.8,7.83,7.79,7.83,207200.0,6.6709,6.6966,6.6624,6.6966,207200.0
2012-04-10 14:55:00,7.82,7.84,7.81,7.81,261800.0,6.688,6.7051,6.6795,6.6795,261800.0
2012-04-10 15:00:00,7.81,7.82,7.8,7.8,143300.0,6.6795,6.688,6.6709,6.6709,143300.0
2012-04-10 15:05:00,7.81,7.81,7.77,7.77,184100.0,6.6795,6.6795,6.6453,6.6453,184100.0
2012-04-10 15:10:00,7.78,7.8,7.77,7.79,240900.0,6.6538,6.6709,6.6453,6.6624,240900.0
2012-04-10 15:15:00,7.79,7.79,7.75,7.76,301600.0,6.6624,6.6624,6.6282,6.6367,301600.0
2012-04-10 15:20:00,7.76,7.77,7.75,7.76,145900.0,6.6367,6.6453,6.6282,6.6367,145900.0
2012-04-10 15:25:00,7.75,7.77,7.72,7.73,286900.0,6.6282,6.6453,6.6025,6.6111,286900.0
2012-04-10 15:30:00,7.72,7.74,7.7,7.7,313000.0,6.6025,6.6196,6.5854,6.5854,313000.0
2012-04-10 15:35:00,7.7,7.71,7.68,7.68,483400.0,6.5854,6.5939,6.5683,6.5683,483400.0
2012-04-10 15:40:00,7.68,7.69,7.67,7.68,155400.0,6.5683,6.5768,6.5597,6.5683,155400.0
2012-04-10 15:45:00,7.67,7.68,7.65,7.67,239400.0,6.5597,6.5683,6.5426,6.5597,239400.0
2012-04-10 15:50:00,7.67,7.71,7.67,7.71,374600.0,6.5597,6.5939,6.5597,6.5939,374600.0
2012-04-10 15:55:00,7.7,7.71,7.68,7.69,1048100.0,6.5854,6.5939,6.5683,6.5768,1048100.0
2012-04-11 09:30:00,7.9,8.19,7.9,8.12,637900.0,6.7564,7.0045,6.7564,6.9446,637900.0
2012-04-11 09:35:00,8.11,8.16,8.1,8.16,323300.0,6.936,6.9788,6.9275,6.9788,323300.0
2012-04-11 09:40:00,8.15,8.27,8.15,8.21,754500.0,6.9703,7.0729,6.9703,7.0216,754500.0
2012-04-11 09:45:00,8.2,8.22,8.17,8.18,423100.0,7.013,7.0301,6.9874,6.9959,423100.0
2012-04-11 09:50:00,8.19,8.21,8.17,8.18,274900.0,7.0045,7.0216,6.9874,6.9959,274900.0
2012-04-11 09:55:00,8.19,8.25,8.17,8.25,346300.0,7.0045,7.0558,6.9874,7.0558,346300.0
2012-04-11 10:00:00,8.25,8.29,8.24,8.25,390900.0,7.0558,7.09,7.0472,7.0558,390900.0
2012-04-11 10:05:00,8.26,8.28,8.25,8.26,160000.0,7.0643,7.0814,7.0558,7.0643,160000.0
2012-04-11 10:10:00,8.25,8.28,8.25,8.27,90200.0,7.0558,7.0814,7.0558,7.0729,90200.0
2012-04-11 10:15:00,8.27,8.31,8.27,8.29,305900.0,7.0729,7.1071,7.0729,7.09,305900.0
2012-04-11 10:20:00,8.29,8.3,8.27,8.29,325800.0,7.09,7.0985,7.0729,7.09,325800.0
2012-04-11 10:25:00,8.29,8.3,8.28,8.3,283400.0,7.09,7.0985,7.0814,7.0985,283400.0
2012-04-11 10:30:00,8.3,8.38,8.3,8.37,626800.0,7.0985,7.167,7.0985,7.1584,626800.0
2012-04-11 10:35:00,8.37,8.4,8.36,8.4,251500.0,7.1584,7.1841,7.1499,7.1841,251500.0
2012-04-11 10:40:00,8.4,8.44,8.38,8.44,673600.0,7.1841,7.2183,7.167,7.2183,673600.0
2012-04-11 10:45:00,8.44,8.46,8.41,8.41,480200.0,7.2183,7.2354,7.1926,7.1926,480200.0
2012-04-11 10:50:00,8.41,8.43,8.34,8.34,436900.0,7.1926,7.2097,7.1328,7.1328,436900.0
2012-04-11 10:55:00,8.34,8.38,8.34,8.38,295000.0,7.1328,7.167,7.1328,7.167,295000.0
2012-04-11 11:00:00,8.38,8.38,8.33,8.33,226300.0,7.167,7.167,7.1242,7.1242,226300.0
2012-04-11 11:05:00,8.33,8.34,8.3,8.31,270100.0,7.1242,7.1328,7.0985,7.1071,270100.0
2012-04-11 11:10:00,8.31,8.32,8.26,8.27,139900.0,7.1071,7.1156,7.0643,7.0729,139900.0
2012-04-11 11:15:00,8.27,8.29,8.27,8.28,134200.0,7.0729,7.09,7.0729,7.0814,134200.0
2012-04-11 11:20:00,8.28,8.28,8.25,8.28,262600.0,7.0814,7.0814,7.0558,7.0814,262600.0
2012-04-11 11:25:00,8.27,8.28,8.25,8.25,95600.0,7.0729,7.0814,7.0558,7.0558,95600.0
2012-04-11 11:30:00,8.25,8.28,8.25,8.28,88700.0,7.0558,7.0814,7.0558,7.0814,88700.0
2012-04-11 11:35:00,8.28,8.32,8.27,8.29,267000.0,7.0814,7.1156,7.0729,7.09,267000.0
2012-04-11 11:40:00,8.29,8.31,8.27,8.3,642500.0,7.09,7.1071,7.0729,7.0985,642500.0
2012-04-11 11:45:00,8.3,8.31,8.27,8.27,298100.0,7.0985,7.1071,7.0729,7.0729,298100.0
2012-04-11 11:50:00,8.27,8.3,8.27,8.29,316200.0,7.0729,7.0985,7.0729,7.09,316200.0
2012-04-11 11:55:00,8.29,8.3,8.28,8.3,187500.0,7.09,7.0985,7.0814,7.0985,187500.0
2012-04-11 12:00:00,8.29,8.31,8.28,8.28,111100.0,7.09,7.1071,7.0814,7.0814,111100.0
2012-04-11 12:05:00,8.28,8.29,8.27,8.29,32000.0,7.0814,7.09,7.0729,7.09,32000.0
2012-04-11 12:10:00,8.29,8.29,8.28,8.29,49800.0,7.09,7.09,7.0814,7.09,49800.0
2012-04-11 12:15:00,8.3,8.31,8.29,8.31,102100.0,7.0985,7.1071,7.09,7.1071,102100.0
2012-04-11 12:20:00,8.3,8.33,8.3,8.33,90700.0,7.0985,7.1242,7.0985,7.1242,90700.0
2012-04-11 12:25:00,8.33,8.35,8.32,8.35,113400.0,7.1242,7.1413,7.1156,7.1413,113400.0
2012-04-11 12:30:00,8.34,8.35,8.33,8.35,97500.0,7.1328,7.1413,7.1242,7.1413,97500.0
2012-04-11 12:35:00,8.35,8.37,8.34,8.37,103700.0,7.1413,7.1584,7.1328,7.1584,103700.0
2012-04-11 12:40:00,8.37,8.4,8.36,8.39,60400.0,7.1584,7.1841,7.1499,7.1755,60400.0
2012-04-11 12:45:00,8.39,8.4,8.39,8.39,130600.0,7.1755,7.1841,7.1755,7.1755,130600.0
2012-04-11 12:50:00,8.4,8.42,8.39,8.41,530700.0,7.1841,7.2012,7.1755,7.1926,530700.0
2012-04-11 12:55:00,8.41,8.43,8.41,8.42,302100.0,7.1926,7.2097,7.1926,7.2012,302100.0
2012-04-11 13:00:00,8.42,8.43,8.4,8.42,283000.0,7.2012,7.2097,7.1841,7.2012,283000.0
2012-04-11 13:05:00,8.42,8.43,8.41,8.42,250200.0,7.2012,7.2097,7.1926,7.2012,250200.0
2012-04-11 13:10:00,8.42,8.43,8.41,8.41,206600.0,7.2012,7.2097,7.1926,7.1926,206600.0
2012-04-11 13:15:00,8.41,8.43,8.41,8.43,97600.0,7.1926,7.2097,7.1926,7.2097,97600.0
2012-04-11 13:20:00,8.42,8.43,8.41,8.42,178600.0,7.2012,7.2097,7.1926,7.2012,178600.0
2012-04-11 13:25:00,8.41,8.42,8.39,8.39,174100.0,7.1926,7.2012,7.1755,7.1755,174100.0
2012-04-11 13:30:00,8.39,8.42,8.39,8.4,187400.0,7.1755,7.2012,7.1755,7.1841,187400.0
2012-04-11 13:35:00,8.41,8.43,8.4,8.42,95200.0,7.1926,7.2097,7.1841,7.2012,95200.0
2012-04-11 13:40:00,8.42,8.44,8.41,8.42,128200.0,7.2012,7.2183,7.1926,7.2012,128200.0
2012-04-11 13:45:00,8.42,8.42,8.41,8.41,22600.0,7.2012,7.2012,7.1926,7.1926,22600.0
2012-04-11 13:50:00,8.42,8.44,8.41,8.43,123200.0,7.2012,7.2183,7.1926,7.2097,123200.0
2012-04-11 13:55:00,8.42,8.45,8.42,8.45,337600.0,7.2012,7.2268,7.2012,7.2268,337600.0
2012-04-11 14:00:00,8.44,8.45,8.42,8.44,156000.0,7.2183,7.2268,7.2012,7.2183,156000.0
2012-04-11 14:05:00,8.44,8.45,8.42,8.44,190800.0,7.2183,7.2268,7.2012,7.2183,190800.0
2012-04-11 14:10:00,8.43,8.44,8.42,8.44,101200.0,7.2097,7.2183,7.2012,7.2183,101200.0
2012-04-11 14:15:00,8.44,8.45,8.41,8.42,134800.0,7.2183,7.2268,7.1926,7.2012,134800.0
2012-04-11 14:20:00,8.42,8.44,8.41,8.41,172300.0,7.2012,7.2183,7.1926,7.1926,172300.0
2012-04-11 14:25:00,8.41,8.42,8.39,8.42,107800.0,7.1926,7.2012,7.1755,7.2012,107800.0
2012-04-11 14:30:00,8.41,8.42,8.38,8.38,62400.0,7.1926,7.2012,7.167,7.167,62400.0
2012-04-11 14:35:00,8.38,8.42,8.38,8.42,71900.0,7.167,7.2012,7.167,7.2012,71900.0
2012-04-11 14:40:00,8.42,8.42,8.4,8.4,59300.0,7.2012,7.2012,7.1841,7.1841,59300.0
2012-04-11 14:45:00,8.4,8.42,8.4,8.42,89000.0,7.1841,7.2012,7.1841,7.2012,89000.0
2012-04-11 14:50:00,8.42,8.42,8.41,8.42,33200.0,7.2012,7.2012,7.1926,7.2012,33200.0
2012-04-11 14:55:00,8.42,8.42,8.4,8.41,207600.0,7.2012,7.2012,7.1841,7.1926,207600.0
2012-04-11 15:00:00,8.4,8.42,8.38,8.38,227700.0,7.1841,7.2012,7.167,7.167,227700.0
2012-04-11 15:05:00,8.38,8.39,8.37,8.38,60900.0,7.167,7.1755,7.1584,7.167,60900.0
2012-04-11 15:10:00,8.37,8.4,8.33,8.33,321500.0,7.1584,7.1841,7.1242,7.1242,321500.0
2012-04-11 15:15:00,8.33,8.35,8.33,8.34,101000.0,7.1242,7.1413,7.1242,7.1328,101000.0
2012-04-11 15:20:00,8.35,8.35,8.31,8.31,178600.0,7.1413,7.1413,7.1071,7.1071,178600.0
2012-04-11 15:25:00,8.31,8.34,8.31,8.34,148700.0,7.1071,7.1328,7.1071,7.1328,148700.0
2012-04-11 15:30:00,8.34,8.37,8.33,8.36,265500.0,7.1328,7.1584,7.1242,7.1499,265500.0
2012-04-11 15:35:00,8.37,8.37,8.35,8.35,190400.0,7.1584,7.1584,7.1413,7.1413,190400.0
2012-04-11 15:40:00,8.36,8.38,8.34,8.36,207000.0,7.1499,7.167,7.1328,7.1499,207000.0
2012-04-11 15:45:00,8.35,8.36,8.34,8.35,184200.0,7.1413,7.1499,7.1328,7.1413,184200.0
2012-04-11 15:50:00,8.35,8.38,8.35,8.37,316700.0,7.1413,7.167,7.1413,7.1584,316700.0
2012-04-11 15:55:00,8.38,8.4,8.37,8.4,589500.0,7.167,7.1841,7.1584,7.1841,589500.0
2012-04-12 09:30:00,8.43,8.46,8.39,8.43,221200.0,7.2097,7.2354,7.1755,7.2097,221200.0
2012-04-12 09:35:00,8.43,8.53,8.39,8.45,255700.0,7.2097,7.2952,7.1755,7.2268,255700.0
2012-04-12 09:40:00,8.44,8.51,8.43,8.5,174600.0,7.2183,7.2781,7.2097,7.2696,174600.0
2012-04-12 09:45:00,8.5,8.54,8.49,8.51,133300.0,7.2696,7.3038,7.261,7.2781,133300.0
2012-04-12 09:50:00,8.5,8.52,8.46,8.51,122200.0,7.2696,7.2867,7.2354,7.2781,122200.0
2012-04-12 09:55:00,8.51,8.53,8.47,8.51,107200.0,7.2781,7.2952,7.2439,7.2781,107200.0
2012-04-12 10:00:00,8.51,8.52,8.47,8.47,132400.0,7.2781,7.2867,7.2439,7.2439,132400.0
2012-04-12 10:05:00,8.47,8.5,8.47,8.49,78900.0,7.2439,7.2696,7.2439,7.261,78900.0
2012-04-12 10:10:00,8.49,8.51,8.48,8.5,33000.0,7.261,7.2781,7.2525,7.2696,33000.0
2012-04-12 10:15:00,8.5,8.5,8.4,8.4,145000.0,7.2696,7.2696,7.1841,7.1841,145000.0
2012-04-12 10:20:00,8.41,8.44,8.4,8.4,104200.0,7.1926,7.2183,7.1841,7.1841,104200.0
2012-04-12 10:25:00,8.41,8.45,8.38,8.44,185300.0,7.1926,7.2268,7.167,7.2183,185300.0
2012-04-12 10:30:00,8.43,8.48,8.43,8.47,74300.0,7.2097,7.2525,7.2097,7.2439,74300.0
2012-04-12 10:35:00,8.48,8.54,8.47,8.52,144100.0,7.2525,7.3038,7.2439,7.2867,144100.0
2012-04-12 10:40:00,8.52,8.53,8.49,8.51,125500.0,7.2867,7.2952,7.261,7.2781,125500.0
2012-04-12 10:45:00,8.51,8.52,8.5,8.51,50500.0,7.2781,7.2867,7.2696,7.2781,50500.0
2012-04-12 10:50:00,8.51,8.54,8.51,8.53,60200.0,7.2781,7.3038,7.2781,7.2952,60200.0
2012-04-12 10:55:00,8.53,8.58,8.53,8.56,270700.0,7.2952,7.338,7.2952,7.3209,270700.0
2012-04-12 11:00:00,8.56,8.57,8.53,8.57,262300.0,7.3209,7.3295,7.2952,7.3295,262300.0
2012-04-12 11:05:00,8.57,8.59,8.56,8.58,122100.0,7.3295,7.3466,7.3209,7.338,122100.0
2012-04-12 11:10:00,8.57,8.58,8.55,8.56,98500.0,7.3295,7.338,7.3124,7.3209,98500.0
2012-04-12 11:15:00,8.56,8.6,8.55,8.58,57800.0,7.3209,7.3551,7.3124,7.338,57800.0
2012-04-12 11:20:00,8.59,8.6,8.57,8.59,68000.0,7.3466,7.3551,7.3295,7.3466,68000.0
2012-04-12 11:25:00,8.59,8.6,8.58,8.58,57300.0,7.3466,7.3551,7.338,7.338,57300.0
2012-04-12 11:30:00,8.58,8.6,8.57,8.57,47800.0,7.338,7.3551,7.3295,7.3295,47800.0
2012-04-12 11:35:00,8.57,8.58,8.54,8.54,73400.0,7.3295,7.338,7.3038,7.3038,73400.0
2012-04-12 11:40:00,8.54,8.57,8.53,8.54,142400.0,7.3038,7.3295,7.2952,7.3038,142400.0
2012-04-12 11:45:00,8.54,8.57,8.53,8.57,148800.0,7.3038,7.3295,7.2952,7.3295,148800.0
2012-04-12 11:50:00,8.57,8.58,8.57,8.57,61800.0,7.3295,7.338,7.3295,7.3295,61800.0
2012-04-12 11:55:00,8.57,8.58,8.56,8.57,75800.0,7.3295,7.338,7.3209,7.3295,75800.0
2012-04-12 12:00:00,8.57,8.59,8.55,8.55,64900.0,7.3295,7.3466,7.3124,7.3124,64900.0
2012-04-12 12:05:00,8.56,8.56,8.54,8.54,19500.0,7.3209,7.3209,7.3038,7.3038,19500.0
2012-04-12 12:10:00,8.54,8.57,8.54,8.57,208200.0,7.3038,7.3295,7.3038,7.3295,208200.0
2012-04-12 12:15:00,8.57,8.57,8.54,8.56,189600.0,7.3295,7.3295,7.3038,7.3209,189600.0
2012-04-12 12:20:00,8.56,8.57,8.55,8.57,51200.0,7.3209,7.3295,7.3124,7.3295,51200.0
2012-04-12 12:25:00,8.57,8.61,8.57,8.6,266500.0,7.3295,7.3637,7.3295,7.3551,266500.0
2012-04-12 12:30:00,8.6,8.62,8.6,8.6,161200.0,7.3551,7.3722,7.3551,7.3551,161200.0
2012-04-12 12:35:00,8.6,8.61,8.59,8.59,116100.0,7.3551,7.3637,7.3466,7.3466,116100.0
2012-04-12 12:40:00,8.6,8.62,8.59,8.61,137100.0,7.3551,7.3722,7.3466,7.3637,137100.0
2012-04-12 12:45:00,8.6,8.63,8.6,8.62,104800.0,7.3551,7.3808,7.3551,7.3722,104800.0
2012-04-12 12:50:00,8.62,8.63,8.62,8.63,36200.0,7.3722,7.3808,7.3722,7.3808,36200.0
2012-04-12 12:55:00,8.62,8.64,8.61,8.62,134800.0,7.3722,7.3893,7.3637,7.3722,134800.0
2012-04-12 13:00:00,8.62,8.63,8.61,8.62,27400.0,7.3722,7.3808,7.3637,7.3722,27400.0
2012-04-12 13:05:00,8.61,8.62,8.6,8.61,13000.0,7.3637,7.3722,7.3551,7.3637,13000.0
2012-04-12 13:10:00,8.6,8.64,8.6,8.62,54000.0,7.3551,7.3893,7.3551,7.3722,54000.0
2012-04-12 13:15:00,8.63,8.64,8.63,8.63,39100.0,7.3808,7.3893,7.3808,7.3808,39100.0
2012-04-12 13:20:00,8.63,8.63,8.61,8.63,53000.0,7.3808,7.3808,7.3637,7.3808,53000.0
2012-04-12 13:25:00,8.63,8.63,8.62,8.63,35500.0,7.3808,7.3808,7.3722,7.3808,35500.0
2012-04-12 13:30:00,8.63,8.63,8.61,8.61,71500.0,7.3808,7.3808,7.3637,7.3637,71500.0
2012-04-12 13:35:00,8.62,8.65,8.62,8.64,38700.0,7.3722,7.3979,7.3722,7.3893,38700.0
2012-04-12 13:40:00,8.63,8.63,8.61,8.62,37100.0,7.3808,7.3808,7.3637,7.3722,37100.0
2012-04-12 13:45:00,8.62,8.64,8.62,8.63,15100.0,7.3722,7.3893,7.3722,7.3808,15100.0
2012-04-12 13:50:00,8.64,8.64,8.63,8.64,43400.0,7.3893,7.3893,7.3808,7.3893,43400.0
2012-04-12 13:55:00,8.63,8.64,8.61,8.63,66500.0,7.3808,7.3893,7.3637,7.3808,66500.0
2012-04-12 14:00:00,8.64,8.64,8.61,8.61,144700.0,7.3893,7.3893,7.3637,7.3637,144700.0
2012-04-12 14:05:00,8.61,8.62,8.61,8.61,53900.0,7.3637,7.3722,7.3637,7.3637,53900.0
2012-04-12 14:10:00,8.61,8.62,8.6,8.6,44500.0,7.3637,7.3722,7.3551,7.3551,44500.0
2012-04-12 14:15:00,8.6,8.61,8.6,8.61,50000.0,7.3551,7.3637,7.3551,7.3637,50000.0
2012-04-12 14:20:00,8.6,8.62,8.6,8.6,255700.0,7.3551,7.3722,7.3551,7.3551,255700.0
2012-04-12 14:25:00,8.6,8.61,8.59,8.6,59900.0,7.3551,7.3637,7.3466,7.3551,59900.0
2012-04-12 14:30:00,8.6,8.61,8.59,8.6,98600.0,7.3551,7.3637,7.3466,7.3551,98600.0
2012-04-12 14:35:00,8.6,8.6,8.59,8.6,11800.0,7.3551,7.3551,7.3466,7.3551,11800.0
2012-04-12 14:40:00,8.59,8.62,8.59,8.62,75800.0,7.3466,7.3722,7.3466,7.3722,75800.0
2012-04-12 14:45:00,8.62,8.63,8.61,8.62,124100.0,7.3722,7.3808,7.3637,7.3722,124100.0
2012-04-12 14:50:00,8.62,8.64,8.61,8.64,37600.0,7.3722,7.3893,7.3637,7.3893,37600.0
2012-04-12 14:55:00,8.63,8.64,8.61,8.61,79600.0,7.3808,7.3893,7.3637,7.3637,79600.0
2012-04-12 15:00:00,8.62,8.64,8.61,8.63,102500.0,7.3722,7.3893,7.3637,7.3808,102500.0
2012-04-12 15:05:00,8.63,8.63,8.61,8.63,84700.0,7.3808,7.3808,7.3637,7.3808,84700.0
2012-04-12 15:10:00,8.63,8.64,8.62,8.64,58800.0,7.3808,7.3893,7.3722,7.3893,58800.0
2012-04-12 15:15:00,8.64,8.65,8.63,8.63,105700.0,7.3893,7.3979,7.3808,7.3808,105700.0
2012-04-12 15:20:00,8.63,8.64,8.62,8.63,54900.0,7.3808,7.3893,7.3722,7.3808,54900.0
2012-04-12 15:25:00,8.62,8.63,8.61,8.62,209400.0,7.3722,7.3808,7.3637,7.3722,209400.0
2012-04-12 15:30:00,8.62,8.64,8.62,8.64,100500.0,7.3722,7.3893,7.3722,7.3893,100500.0
2012-04-12 15:35:00,8.64,8.67,8.63,8.64,280400.0,7.3893,7.415,7.3808,7.3893,280400.0
2012-04-12 15:40:00,8.64,8.67,8.64,8.67,339100.0,7.3893,7.415,7.3893,7.415,339100.0
2012-04-12 15:45:00,8.67,8.67,8.65,8.67,219900.0,7.415,7.415,7.3979,7.415,219900.0
2012-04-12 15:50:00,8.66,8.67,8.64,8.65,623100.0,7.4064,7.415,7.3893,7.3979,623100.0
2012-04-12 15:55:00,8.65,8.66,8.64,8.65,534900.0,7.3979,7.4064,7.3893,7.3979,534900.0
2012-04-13 09:30:00,8.76,8.76,8.67,8.67,351100.0,7.492,7.492,7.415,7.415,351100.0
2012-04-13 09:35:00,8.67,8.68,8.57,8.59,170800.0,7.415,7.4235,7.3295,7.3466,170800.0
2012-04-13 09:40:00,8.59,8.62,8.53,8.61,299800.0,7.3466,7.3722,7.2952,7.3637,299800.0
2012-04-13 09:45:00,8.62,8.66,8.61,8.63,124900.0,7.3722,7.4064,7.3637,7.3808,124900.0
2012-04-13 09:50:00,8.62,8.63,8.59,8.59,76200.0,7.3722,7.3808,7.3466,7.3466,76200.0
2012-04-13 09:55:00,8.59,8.6,8.5,8.51,146600.0,7.3466,7.3551,7.2696,7.2781,146600.0
2012-04-13 10:00:00,8.51,8.54,8.48,8.54,322100.0,7.2781,7.3038,7.2525,7.3038,322100.0
2012-04-13 10:05:00,8.54,8.54,8.51,8.54,114500.0,7.3038,7.3038,7.2781,7.3038,114500.0
2012-04-13 10:10:00,8.53,8.61,8.53,8.59,180100.0,7.2952,7.3637,7.2952,7.3466,180100.0
2012-04-13 10:15:00,8.59,8.59,8.49,8.49,435100.0,7.3466,7.3466,7.261,7.261,435100.0
2012-04-13 10:20:00,8.49,8.5,8.47,8.5,142300.0,7.261,7.2696,7.2439,7.2696,142300.0
2012-04-13 10:25:00,8.49,8.53,8.49,8.51,210700.0,7.261,7.2952,7.261,7.2781,210700.0
2012-04-13 10:30:00,8.51,8.52,8.46,8.47,236100.0,7.2781,7.2867,7.2354,7.2439,236100.0
2012-04-13 10:35:00,8.46,8.5,8.42,8.5,302000.0,7.2354,7.2696,7.2012,7.2696,302000.0
2012-04-13 10:40:00,8.5,8.51,8.47,8.51,699700.0,7.2696,7.2781,7.2439,7.2781,699700.0
2012-04-13 10:45:00,8.51,8.52,8.46,8.48,169800.0,7.2781,7.2867,7.2354,7.2525,169800.0
2012-04-13 10:50:00,8.49,8.53,8.48,8.52,84500.0,7.261,7.2952,7.2525,7.2867,84500.0
2012-04-13 10:55:00,8.52,8.53,8.5,8.5,60300.0,7.2867,7.2952,7.2696,7.2696,60300.0
2012-04-13 11:00:00,8.5,8.55,8.5,8.54,88000.0,7.2696,7.3124,7.2696,7.3038,88000.0
2012-04-13 11:05:00,8.55,8.59,8.54,8.55,289700.0,7.3124,7.3466,7.3038,7.3124,289700.0
2012-04-13 11:10:00,8.54,8.55,8.52,8.55,140100.0,7.3038,7.3124,7.2867,7.3124,140100.0
2012-04-13 11:15:00,8.55,8.56,8.53,8.55,127500.0,7.3124,7.3209,7.2952,7.3124,127500.0
2012-04-13 11:20:00,8.55,8.56,8.54,8.54,100100.0,7.3124,7.3209,7.3038,7.3038,100100.0
2012-04-13 11:25:00,8.55,8.55,8.53,8.55,38700.0,7.3124,7.3124,7.2952,7.3124,38700.0
2012-04-13 11:30:00,8.54,8.57,8.53,8.57,137600.0,7.3038,7.3295,7.2952,7.3295,137600.0
2012-04-13 11:35:00,8.57,8.57,8.54,8.54,120400.0,7.3295,7.3295,7.3038,7.3038,120400.0
2012-04-13 11:40:00,8.54,8.56,8.54,8.55,145000.0,7.3038,7.3209,7.3038,7.3124,145000.0
2012-04-13 11:45:00,8.55,8.57,8.54,8.54,178800.0,7.3124,7.3295,7.3038,7.3038,178800.0
2012-04-13 11:50:00,8.54,8.56,8.54,8.55,157700.0,7.3038,7.3209,7.3038,7.3124,157700.0
2012-04-13 11:55:00,8.55,8.56,8.52,8.53,315600.0,7.3124,7.3209,7.2867,7.2952,315600.0
2012-04-13 12:00:00,8.53,8.55,8.53,8.54,59600.0,7.2952,7.3124,7.2952,7.3038,59600.0
2012-04-13 12:05:00,8.54,8.54,8.51,8.52,80000.0,7.3038,7.3038,7.2781,7.2867,80000.0
2012-04-13 12:10:00,8.52,8.53,8.49,8.5,102300.0,7.2867,7.2952,7.261,7.2696,102300.0
2012-04-13 12:15:00,8.49,8.5,8.48,8.5,312100.0,7.261,7.2696,7.2525,7.2696,312100.0
2012-04-13 12:20:00,8.49,8.51,8.49,8.5,124500.0,7.261,7.2781,7.261,7.2696,124500.0
2012-04-13 12:25:00,8.5,8.51,8.49,8.5,38500.0,7.2696,7.2781,7.261,7.2696,38500.0
2012-04-13 12:30:00,8.51,8.52,8.5,8.52,78500.0,7.2781,7.2867,7.2696,7.2867,78500.0
2012-04-13 12:35:00,8.53,8.53,8.51,8.52,118700.0,7.2952,7.2952,7.2781,7.2867,118700.0
2012-04-13 12:40:00,8.51,8.54,8.51,8.54,47000.0,7.2781,7.3038,7.2781,7.3038,47000.0
2012-04-13 12:45:00,8.54,8.55,8.53,8.55,42600.0,7.3038,7.3124,7.2952,7.3124,42600.0
2012-04-13 12:50:00,8.54,8.56,8.54,8.54,90800.0,7.3038,7.3209,7.3038,7.3038,90800.0
2012-04-13 12:55:00,8.54,8.55,8.53,8.54,28000.0,7.3038,7.3124,7.2952,7.3038,28000.0
2012-04-13 13:00:00,8.54,8.55,8.53,8.55,34800.0,7.3038,7.3124,7.2952,7.3124,34800.0
2012-04-13 13:05:00,8.54,8.56,8.54,8.54,150900.0,7.3038,7.3209,7.3038,7.3038,150900.0
2012-04-13 13:10:00,8.54,8.61,8.54,8.6,122900.0,7.3038,7.3637,7.3038,7.3551,122900.0
2012-04-13 13:15:00,8.6,8.6,8.57,8.58,95400.0,7.3551,7.3551,7.3295,7.338,95400.0
2012-04-13 13:20:00,8.57,8.6,8.56,8.59,89700.0,7.3295,7.3551,7.3209,7.3466,89700.0
2012-04-13 13:25:00,8.6,8.62,8.58,8.61,377400.0,7.3551,7.3722,7.338,7.3637,377400.0
2012-04-13 13:30:00,8.6,8.62,8.57,8.58,665300.0,7.3551,7.3722,7.3295,7.338,665300.0
2012-04-13 13:35:00,8.59,8.62,8.58,8.61,311400.0,7.3466,7.3722,7.338,7.3637,311400.0
2012-04-13 13:40:00,8.62,8.62,8.58,8.59,108900.0,7.3722,7.3722,7.338,7.3466,108900.0
2012-04-13 13:45:00,8.59,8.59,8.57,8.57,30100.0,7.3466,7.3466,7.3295,7.3295,30100.0
2012-04-13 13:50:00,8.57,8.59,8.56,8.57,55000.0,7.3295,7.3466,7.3209,7.3295,55000.0
2012-04-13 13:55:00,8.56,8.57,8.53,8.54,77300.0,7.3209,7.3295,7.2952,7.3038,77300.0
2012-04-13 14:00:00,8.54,8.57,8.53,8.54,195400.0,7.3038,7.3295,7.2952,7.3038,195400.0
2012-04-13 14:05:00,8.54,8.57,8.53,8.56,156900.0,7.3038,7.3295,7.2952,7.3209,156900.0
2012-04-13 14:10:00,8.56,8.57,8.54,8.55,326700.0,7.3209,7.3295,7.3038,7.3124,326700.0
2012-04-13 14:15:00,8.55,8.56,8.55,8.55,4600.0,7.3124,7.3209,7.3124,7.3124,4600.0
2012-04-13 14:20:00,8.56,8.61,8.55,8.61,286900.0,7.3209,7.3637,7.3124,7.3637,286900.0
2012-04-13 14:25:00,8.61,8.62,8.57,8.59,138200.0,7.3637,7.3722,7.3295,7.3466,138200.0
2012-04-13 14:30:00,8.59,8.62,8.58,8.61,151100.0,7.3466,7.3722,7.338,7.3637,151100.0
2012-04-13 14:35:00,8.61,8.61,8.57,8.57,43600.0,7.3637,7.3637,7.3295,7.3295,43600.0
2012-04-13 14:40:00,8.57,8.59,8.57,8.58,63600.0,7.3295,7.3466,7.3295,7.338,63600.0
2012-04-13 14:45:00,8.59,8.61,8.58,8.61,120800.0,7.3466,7.3637,7.338,7.3637,120800.0
2012-04-13 14:50:00,8.61,8.61,8.57,8.59,202700.0,7.3637,7.3637,7.3295,7.3466,202700.0
2012-04-13 14:55:00,8.59,8.6,8.58,8.59,127100.0,7.3466,7.3551,7.338,7.3466,127100.0
2012-04-13 15:00:00,8.59,8.59,8.57,8.59,96500.0,7.3466,7.3466,7.3295,7.3466,96500.0
2012-04-13 15:05:00,8.58,8.61,8.58,8.61,360800.0,7.338,7.3637,7.338,7.3637,360800.0
2012-04-13 15:10:00,8.6,8.61,8.59,8.61,73500.0,7.3551,7.3637,7.3466,7.3637,73500.0
2012-04-13 15:15:00,8.61,8.61,8.6,8.61,32200.0,7.3637,7.3637,7.3551,7.3637,32200.0
2012-04-13 15:20:00,8.6,8.61,8.58,8.58,83500.0,7.3551,7.3637,7.338,7.338,83500.0
2012-04-13 15:25:00,8.59,8.59,8.57,8.58,136400.0,7.3466,7.3466,7.3295,7.338,136400.0
2012-04-13 15:30:00,8.59,8.6,8.57,8.58,277900.0,7.3466,7.3551,7.3295,7.338,277900.0
2012-04-13 15:35:00,8.58,8.59,8.55,8.58,187900.0,7.338,7.3466,7.3124,7.338,187900.0
2012-04-13 15:40:00,8.58,8.59,8.56,8.58,100500.0,7.338,7.3466,7.3209,7.338,100500.0
2012-04-13 15:45:00,8.59,8.59,8.54,8.55,314100.0,7.3466,7.3466,7.3038,7.3124,314100.0
2012-04-13 15:50:00,8.55,8.57,8.52,8.53,445600.0,7.3124,7.3295,7.2867,7.2952,445600.0
2012-04-13 15:55:00,8.53,8.54,8.52,8.54,800200.0,7.2952,7.3038,7.2867,7.3038,800200.0
2012-04-16 09:30:00,8.79,8.9,8.77,8.85,306400.0,7.5176,7.6117,7.5005,7.5689,306400.0
2012-04-16 09:35:00,8.86,8.86,8.72,8.72,215700.0,7.5775,7.5775,7.4577,7.4577,215700.0
2012-04-16 09:40:00,8.73,8.74,8.65,8.7,288900.0,7.4663,7.4748,7.3979,7.4406,288900.0
2012-04-16 09:45:00,8.69,8.73,8.66,8.7,459100.0,7.4321,7.4663,7.4064,7.4406,459100.0
2012-04-16 09:50:00,8.7,8.7,8.66,8.7,354700.0,7.4406,7.4406,7.4064,7.4406,354700.0
2012-04-16 09:55:00,8.69,8.71,8.64,8.69,192400.0,7.4321,7.4492,7.3893,7.4321,192400.0
2012-04-16 10:00:00,8.68,8.69,8.39,8.52,1655500.0,7.4235,7.4321,7.1755,7.2867,1655500.0
2012-04-16 10:05:00,8.53,8.61,8.5,8.6,536100.0,7.2952,7.3637,7.2696,7.3551,536100.0
2012-04-16 10:10:00,8.6,8.6,8.48,8.49,322200.0,7.3551,7.3551,7.2525,7.261,322200.0
2012-04-16 10:15:00,8.5,8.51,8.44,8.48,282600.0,7.2696,7.2781,7.2183,7.2525,282600.0
2012-04-16 10:20:00,8.49,8.5,8.47,8.5,173600.0,7.261,7.2696,7.2439,7.2696,173600.0
2012-04-16 10:25:00,8.5,8.53,8.47,8.51,137100.0,7.2696,7.2952,7.2439,7.2781,137100.0
2012-04-16 10:30:00,8.52,8.57,8.52,8.57,295100.0,7.2867,7.3295,7.2867,7.3295,295100.0
2012-04-16 10:35:00,8.57,8.57,8.51,8.53,405500.0,7.3295,7.3295,7.2781,7.2952,405500.0
2012-04-16 10:40:00,8.53,8.6,8.51,8.58,246700.0,7.2952,7.3551,7.2781,7.338,246700.0
2012-04-16 10:45:00,8.58,8.67,8.58,8.67,135200.0,7.338,7.415,7.338,7.415,135200.0
2012-04-16 10:50:00,8.67,8.68,8.63,8.65,131300.0,7.415,7.4235,7.3808,7.3979,131300.0
2012-04-16 10:55:00,8.65,8.66,8.61,8.61,93700.0,7.3979,7.4064,7.3637,7.3637,93700.0
2012-04-16 11:00:00,8.62,8.65,8.6,8.61,90500.0,7.3722,7.3979,7.3551,7.3637,90500.0
2012-04-16 11:05:00,8.61,8.63,8.59,8.62,106800.0,7.3637,7.3808,7.3466,7.3722,106800.0
2012-04-16 11:10:00,8.62,8.64,8.61,8.62,93500.0,7.3722,7.3893,7.3637,7.3722,93500.0
2012-04-16 11:15:00,8.62,8.62,8.56,8.59,64400.0,7.3722,7.3722,7.3209,7.3466,64400.0
2012-04-16 11:20:00,8.59,8.6,8.56,8.58,175700.0,7.3466,7.3551,7.3209,7.338,175700.0
2012-04-16 11:25:00,8.58,8.59,8.56,8.56,180800.0,7.338,7.3466,7.3209,7.3209,180800.0
2012-04-16 11:30:00,8.56,8.57,8.52,8.53,138000.0,7.3209,7.3295,7.2867,7.2952,138000.0
2012-04-16 11:35:00,8.52,8.55,8.51,8.55,100200.0,7.2867,7.3124,7.2781,7.3124,100200.0
2012-04-16 11:40:00,8.54,8.56,8.51,8.52,69300.0,7.3038,7.3209,7.2781,7.2867,69300.0
2012-04-16 11:45:00,8.53,8.54,8.47,8.47,240100.0,7.2952,7.3038,7.2439,7.2439,240100.0
2012-04-16 11:50:00,8.47,8.51,8.47,8.47,68400.0,7.2439,7.2781,7.2439,7.2439,68400.0
2012-04-16 11:55:00,8.48,8.49,8.44,8.45,108500.0,7.2525,7.261,7.2183,7.2268,108500.0
2012-04-16 12:00:00,8.44,8.53,8.43,8.53,146700.0,7.2183,7.2952,7.2097,7.2952,146700.0
2012-04-16 12:05:00,8.53,8.53,8.46,8.47,83000.0,7.2952,7.2952,7.2354,7.2439,83000.0
2012-04-16 12:10:00,8.47,8.49,8.47,8.49,51000.0,7.2439,7.261,7.2439,7.261,51000.0
2012-04-16 12:15:00,8.49,8.51,8.46,8.46,76200.0,7.261,7.2781,7.2354,7.2354,76200.0
2012-04-16 12:20:00,8.46,8.47,8.43,8.46,56900.0,7.2354,7.2439,7.2097,7.2354,56900.0
2012-04-16 12:25:00,8.46,8.49,8.46,8.48,76800.0,7.2354,7.261,7.2354,7.2525,76800.0
2012-04-16 12:30:00,8.48,8.5,8.46,8.47,113400.0,7.2525,7.2696,7.2354,7.2439,113400.0
2012-04-16 12:35:00,8.46,8.48,8.46,8.46,100300.0,7.2354,7.2525,7.2354,7.2354,100300.0
2012-04-16 12:40:00,8.46,8.5,8.46,8.5,365200.0,7.2354,7.2696,7.2354,7.2696,365200.0
2012-04-16 12:45:00,8.49,8.52,8.48,8.51,115900.0,7.261,7.2867,7.2525,7.2781,115900.0
2012-04-16 12:50:00,8.52,8.52,8.49,8.5,21800.0,7.2867,7.2867,7.261,7.2696,21800.0
2012-04-16 12:55:00,8.49,8.55,8.49,8.54,84700.0,7.261,7.3124,7.261,7.3038,84700.0
2012-04-16 13:00:00,8.55,8.55,8.53,8.53,26200.0,7.3124,7.3124,7.2952,7.2952,26200.0
2012-04-16 13:05:00,8.54,8.55,8.52,8.54,91000.0,7.3038,7.3124,7.2867,7.3038,91000.0
2012-04-16 13:10:00,8.53,8.54,8.52,8.53,47200.0,7.2952,7.3038,7.2867,7.2952,47200.0
2012-04-16 13:15:00,8.53,8.54,8.51,8.52,103000.0,7.2952,7.3038,7.2781,7.2867,103000.0
2012-04-16 13:20:00,8.52,8.53,8.5,8.51,34000.0,7.2867,7.2952,7.2696,7.2781,34000.0
2012-04-16 13:25:00,8.51,8.52,8.48,8.51,99200.0,7.2781,7.2867,7.2525,7.2781,99200.0
2012-04-16 13:30:00,8.52,8.52,8.51,8.52,53800.0,7.2867,7.2867,7.2781,7.2867,53800.0
2012-04-16 13:35:00,8.52,8.53,8.49,8.52,949000.0,7.2867,7.2952,7.261,7.2867,949000.0
2012-04-16 13:40:00,8.52,8.54,8.51,8.53,448300.0,7.2867,7.3038,7.2781,7.2952,448300.0
2012-04-16 13:45:00,8.53,8.54,8.52,8.52,75300.0,7.2952,7.3038,7.2867,7.2867,75300.0
2012-04-16 13:50:00,8.52,8.53,8.51,8.51,100900.0,7.2867,7.2952,7.2781,7.2781,100900.0
2012-04-16 13:55:00,8.52,8.57,8.52,8.54,148100.0,7.2867,7.3295,7.2867,7.3038,148100.0
2012-04-16 14:00:00,8.54,8.55,8.53,8.54,47500.0,7.3038,7.3124,7.2952,7.3038,47500.0
2012-04-16 14:05:00,8.54,8.54,8.49,8.49,245800.0,7.3038,7.3038,7.261,7.261,245800.0
2012-04-16 14:10:00,8.49,8.52,8.49,8.52,63100.0,7.261,7.2867,7.261,7.2867,63100.0
2012-04-16 14:15:00,8.52,8.52,8.51,8.52,21100.0,7.2867,7.2867,7.2781,7.2867,21100.0
2012-04-16 14:20:00,8.52,8.52,8.49,8.49,69100.0,7.2867,7.2867,7.261,7.261,69100.0
2012-04-16 14:25:00,8.5,8.5,8.45,8.46,118500.0,7.2696,7.2696,7.2268,7.2354,118500.0
2012-04-16 14:30:00,8.46,8.5,8.45,8.5,55100.0,7.2354,7.2696,7.2268,7.2696,55100.0
2012-04-16 14:35:00,8.5,8.52,8.49,8.49,52700.0,7.2696,7.2867,7.261,7.261,52700.0
2012-04-16 14:40:00,8.5,8.51,8.49,8.49,84000.0,7.2696,7.2781,7.261,7.261,84000.0
2012-04-16 14:45:00,8.5,8.5,8.48,8.49,39000.0,7.2696,7.2696,7.2525,7.261,39000.0
2012-04-16 14:50:00,8.49,8.5,8.48,8.5,52800.0,7.261,7.2696,7.2525,7.2696,52800.0
2012-04-16 14:55:00,8.5,8.5,8.47,8.49,64500.0,7.2696,7.2696,7.2439,7.261,64500.0
2012-04-16 15:00:00,8.48,8.49,8.45,8.46,89300.0,7.2525,7.261,7.2268,7.2354,89300.0
2012-04-16 15:05:00,8.47,8.49,8.46,8.48,53700.0,7.2439,7.261,7.2354,7.2525,53700.0
2012-04-16 15:10:00,8.48,8.51,8.48,8.5,155100.0,7.2525,7.2781,7.2525,7.2696,155100.0
2012-04-16 15:15:00,8.5,8.5,8.49,8.49,22500.0,7.2696,7.2696,7.261,7.261,22500.0
2012-04-16 15:20:00,8.5,8.5,8.47,8.48,86200.0,7.2696,7.2696,7.2439,7.2525,86200.0
2012-04-16 15:25:00,8.47,8.48,8.46,8.48,90200.0,7.2439,7.2525,7.2354,7.2525,90200.0
2012-04-16 15:30:00,8.48,8.48,8.47,8.47,100800.0,7.2525,7.2525,7.2439,7.2439,100800.0
2012-04-16 15:35:00,8.47,8.48,8.47,8.47,75700.0,7.2439,7.2525,7.2439,7.2439,75700.0
2012-04-16 15:40:00,8.47,8.48,8.46,8.46,123800.0,7.2439,7.2525,7.2354,7.2354,123800.0
2012-04-16 15:45:00,8.46,8.47,8.43,8.44,207000.0,7.2354,7.2439,7.2097,7.2183,207000.0
2012-04-16 15:50:00,8.44,8.44,8.42,8.42,240300.0,7.2183,7.2183,7.2012,7.2012,240300.0
2012-04-16 15:55:00,8.42,8.43,8.41,8.42,425100.0,7.2012,7.2097,7.1926,7.2012,425100.0
2012-04-17 09:30:00,8.51,8.63,8.49,8.62,135400.0,7.2781,7.3808,7.261,7.3722,135400.0
2012-04-17 09:35:00,8.62,8.68,8.58,8.66,171700.0,7.3722,7.4235,7.338,7.4064,171700.0
2012-04-17 09:40:00,8.65,8.68,8.58,8.66,285700.0,7.3979,7.4235,7.338,7.4064,285700.0
2012-04-17 09:45:00,8.66,8.69,8.63,8.67,145700.0,7.4064,7.4321,7.3808,7.415,145700.0
2012-04-17 09:50:00,8.66,8.72,8.64,8.64,285000.0,7.4064,7.4577,7.3893,7.3893,285000.0
2012-04-17 09:55:00,8.64,8.72,8.64,8.71,148000.0,7.3893,7.4577,7.3893,7.4492,148000.0
2012-04-17 10:00:00,8.7,8.72,8.6,8.65,269000.0,7.4406,7.4577,7.3551,7.3979,269000.0
2012-04-17 10:05:00,8.66,8.72,8.66,8.71,145000.0,7.4064,7.4577,7.4064,7.4492,145000.0
2012-04-17 10:10:00,8.71,8.75,8.7,8.74,197600.0,7.4492,7.4834,7.4406,7.4748,197600.0
2012-04-17 10:15:00,8.73,8.77,8.7,8.7,341000.0,7.4663,7.5005,7.4406,7.4406,341000.0
2012-04-17 10:20:00,8.7,8.7,8.65,8.65,240400.0,7.4406,7.4406,7.3979,7.3979,240400.0
2012-04-17 10:25:00,8.65,8.67,8.64,8.66,208000.0,7.3979,7.415,7.3893,7.4064,208000.0
2012-04-17 10:30:00,8.66,8.71,8.66,8.66,177200.0,7.4064,7.4492,7.4064,7.4064,177200.0
2012-04-17 10:35:00,8.65,8.66,8.63,8.65,282000.0,7.3979,7.4064,7.3808,7.3979,282000.0
2012-04-17 10:40:00,8.64,8.68,8.64,8.68,52400.0,7.3893,7.4235,7.3893,7.4235,52400.0
2012-04-17 10:45:00,8.68,8.7,8.66,8.66,58300.0,7.4235,7.4406,7.4064,7.4064,58300.0
2012-04-17 10:50:00,8.66,8.67,8.62,8.64,71500.0,7.4064,7.415,7.3722,7.3893,71500.0
2012-04-17 10:55:00,8.64,8.64,8.61,8.63,41300.0,7.3893,7.3893,7.3637,7.3808,41300.0
2012-04-17 11:00:00,8.63,8.69,8.63,8.68,121700.0,7.3808,7.4321,7.3808,7.4235,121700.0
2012-04-17 11:05:00,8.68,8.69,8.66,8.67,44600.0,7.4235,7.4321,7.4064,7.415,44600.0
2012-04-17 11:10:00,8.68,8.68,8.66,8.67,30000.0,7.4235,7.4235,7.4064,7.415,30000.0
2012-04-17 11:15:00,8.66,8.68,8.66,8.67,36400.0,7.4064,7.4235,7.4064,7.415,36400.0
2012-04-17 11:20:00,8.66,8.69,8.64,8.66,49700.0,7.4064,7.4321,7.3893,7.4064,49700.0
2012-04-17 11:25:00,8.66,8.67,8.64,8.66,21500.0,7.4064,7.415,7.3893,7.4064,21500.0
2012-04-17 11:30:00,8.66,8.66,8.64,8.65,36800.0,7.4064,7.4064,7.3893,7.3979,36800.0
2012-04-17 11:35:00,8.64,8.67,8.63,8.65,67400.0,7.3893,7.415,7.3808,7.3979,67400.0
2012-04-17 11:40:00,8.65,8.67,8.64,8.66,30800.0,7.3979,7.415,7.3893,7.4064,30800.0
2012-04-17 11:45:00,8.66,8.67,8.65,8.66,16200.0,7.4064,7.415,7.3979,7.4064,16200.0
2012-04-17 11:50:00,8.65,8.66,8.64,8.64,45500.0,7.3979,7.4064,7.3893,7.3893,45500.0
2012-04-17 11:55:00,8.64,8.65,8.63,8.63,53000.0,7.3893,7.3979,7.3808,7.3808,53000.0
2012-04-17 12:00:00,8.63,8.65,8.63,8.65,31100.0,7.3808,7.3979,7.3808,7.3979,31100.0
2012-04-17 12:05:00,8.65,8.66,8.63,8.64,156300.0,7.3979,7.4064,7.3808,7.3893,156300.0
2012-04-17 12:10:00,8.63,8.66,8.63,8.65,57000.0,7.3808,7.4064,7.3808,7.3979,57000.0
2012-04-17 12:15:00,8.65,8.66,8.64,8.66,21600.0,7.3979,7.4064,7.3893,7.4064,21600.0
2012-04-17 12:20:00,8.66,8.68,8.65,8.67,56500.0,7.4064,7.4235,7.3979,7.415,56500.0
2012-04-17 12:25:00,8.67,8.69,8.65,8.69,344300.0,7.415,7.4321,7.3979,7.4321,344300.0
2012-04-17 12:30:00,8.69,8.7,8.68,8.7,90200.0,7.4321,7.4406,7.4235,7.4406,90200.0
2012-04-17 12:35:00,8.7,8.71,8.7,8.71,46400.0,7.4406,7.4492,7.4406,7.4492,46400.0
2012-04-17 12:40:00,8.71,8.71,8.7,8.71,90800.0,7.4492,7.4492,7.4406,7.4492,90800.0
2012-04-17 12:45:00,8.71,8.71,8.7,8.7,27800.0,7.4492,7.4492,7.4406,7.4406,27800.0
2012-04-17 12:50:00,8.7,8.71,8.68,8.68,58100.0,7.4406,7.4492,7.4235,7.4235,58100.0
2012-04-17 12:55:00,8.68,8.69,8.67,8.67,46300.0,7.4235,7.4321,7.415,7.415,46300.0
2012-04-17 13:00:00,8.67,8.68,8.66,8.68,57100.0,7.415,7.4235,7.4064,7.4235,57100.0
2012-04-17 13:05:00,8.68,8.68,8.66,8.67,20000.0,7.4235,7.4235,7.4064,7.415,20000.0
2012-04-17 13:10:00,8.67,8.68,8.67,8.67,22500.0,7.415,7.4235,7.415,7.415,22500.0
2012-04-17 13:15:00,8.68,8.69,8.68,8.69,10700.0,7.4235,7.4321,7.4235,7.4321,10700.0
2012-04-17 13:20:00,8.69,8.69,8.67,8.68,12500.0,7.4321,7.4321,7.415,7.4235,12500.0
2012-04-17 13:25:00,8.68,8.69,8.67,8.69,37600.0,7.4235,7.4321,7.415,7.4321,37600.0
2012-04-17 13:30:00,8.69,8.69,8.68,8.69,14100.0,7.4321,7.4321,7.4235,7.4321,14100.0
2012-04-17 13:35:00,8.68,8.68,8.67,8.68,58800.0,7.4235,7.4235,7.415,7.4235,58800.0
2012-04-17 13:40:00,8.68,8.69,8.67,8.67,60400.0,7.4235,7.4321,7.415,7.415,60400.0
2012-04-17 13:45:00,8.68,8.68,8.67,8.67,9500.0,7.4235,7.4235,7.415,7.415,9500.0
2012-04-17 13:50:00,8.68,8.69,8.67,8.69,28600.0,7.4235,7.4321,7.415,7.4321,28600.0
2012-04-17 13:55:00,8.69,8.71,8.68,8.69,100000.0,7.4321,7.4492,7.4235,7.4321,100000.0
2012-04-17 14:00:00,8.68,8.7,8.68,8.69,27900.0,7.4235,7.4406,7.4235,7.4321,27900.0
2012-04-17 14:05:00,8.69,8.69,8.68,8.69,25500.0,7.4321,7.4321,7.4235,7.4321,25500.0
2012-04-17 14:10:00,8.69,8.69,8.67,8.67,82700.0,7.4321,7.4321,7.415,7.415,82700.0
2012-04-17 14:15:00,8.67,8.68,8.66,8.67,138800.0,7.415,7.4235,7.4064,7.415,138800.0
2012-04-17 14:20:00,8.67,8.67,8.66,8.66,9300.0,7.415,7.415,7.4064,7.4064,9300.0
2012-04-17 14:25:00,8.66,8.67,8.66,8.67,7500.0,7.4064,7.415,7.4064,7.415,7500.0
2012-04-17 14:30:00,8.66,8.68,8.66,8.67,99400.0,7.4064,7.4235,7.4064,7.415,99400.0
2012-04-17 14:35:00,8.66,8.67,8.66,8.67,328900.0,7.4064,7.415,7.4064,7.415,328900.0
2012-04-17 14:40:00,8.67,8.67,8.66,8.67,79900.0,7.415,7.415,7.4064,7.415,79900.0
2012-04-17 14:45:00,8.67,8.67,8.64,8.64,185500.0,7.415,7.415,7.3893,7.3893,185500.0
2012-04-17 14:50:00,8.64,8.65,8.62,8.62,136700.0,7.3893,7.3979,7.3722,7.3722,136700.0
2012-04-17 14:55:00,8.62,8.62,8.6,8.61,92700.0,7.3722,7.3722,7.3551,7.3637,92700.0
2012-04-17 15:00:00,8.6,8.62,8.59,8.61,197300.0,7.3551,7.3722,7.3466,7.3637,197300.0
2012-04-17 15:05:00,8.6,8.63,8.6,8.63,82400.0,7.3551,7.3808,7.3551,7.3808,82400.0
2012-04-17 15:10:00,8.63,8.63,8.62,8.62,42400.0,7.3808,7.3808,7.3722,7.3722,42400.0
2012-04-17 15:15:00,8.63,8.63,8.61,8.62,39200.0,7.3808,7.3808,7.3637,7.3722,39200.0
2012-04-17 15:20:00,8.61,8.63,8.6,8.63,168000.0,7.3637,7.3808,7.3551,7.3808,168000.0
2012-04-17 15:25:00,8.63,8.64,8.62,8.64,94900.0,7.3808,7.3893,7.3722,7.3893,94900.0
2012-04-17 15:30:00,8.64,8.64,8.62,8.63,165700.0,7.3893,7.3893,7.3722,7.3808,165700.0
2012-04-17 15:35:00,8.63,8.64,8.63,8.63,89300.0,7.3808,7.3893,7.3808,7.3808,89300.0
2012-04-17 15:40:00,8.64,8.64,8.63,8.64,159100.0,7.3893,7.3893,7.3808,7.3893,159100.0
2012-04-17 15:45:00,8.64,8.65,8.63,8.65,218300.0,7.3893,7.3979,7.3808,7.3979,218300.0
2012-04-17 15:50:00,8.65,8.66,8.64,8.66,185000.0,7.3979,7.4064,7.3893,7.4064,185000.0
2012-04-17 15:55:00,8.66,8.66,8.64,8.64,464800.0,7.4064,7.4064,7.3893,7.3893,464800.0
2012-04-18 09:30:00,8.56,8.65,8.48,8.51,192700.0,7.3209,7.3979,7.2525,7.2781,192700.0
2012-04-18 09:35:00,8.5,8.51,8.42,8.46,327100.0,7.2696,7.2781,7.2012,7.2354,327100.0
2012-04-18 09:40:00,8.46,8.48,8.42,8.42,235300.0,7.2354,7.2525,7.2012,7.2012,235300.0
2012-04-18 09:45:00,8.42,8.49,8.37,8.48,228900.0,7.2012,7.261,7.1584,7.2525,228900.0
2012-04-18 09:50:00,8.47,8.48,8.45,8.47,198800.0,7.2439,7.2525,7.2268,7.2439,198800.0
2012-04-18 09:55:00,8.47,8.48,8.44,8.45,130900.0,7.2439,7.2525,7.2183,7.2268,130900.0
2012-04-18 10:00:00,8.45,8.46,8.36,8.39,251800.0,7.2268,7.2354,7.1499,7.1755,251800.0
2012-04-18 10:05:00,8.4,8.4,8.38,8.4,159100.0,7.1841,7.1841,7.167,7.1841,159100.0
2012-04-18 10:10:00,8.4,8.41,8.36,8.39,166000.0,7.1841,7.1926,7.1499,7.1755,166000.0
2012-04-18 10:15:00,8.39,8.4,8.34,8.34,689700.0,7.1755,7.1841,7.1328,7.1328,689700.0
2012-04-18 10:20:00,8.34,8.36,8.33,8.33,154400.0,7.1328,7.1499,7.1242,7.1242,154400.0
2012-04-18 10:25:00,8.33,8.36,8.33,8.35,106300.0,7.1242,7.1499,7.1242,7.1413,106300.0
2012-04-18 10:30:00,8.35,8.37,8.34,8.37,52500.0,7.1413,7.1584,7.1328,7.1584,52500.0
2012-04-18 10:35:00,8.37,8.4,8.35,8.36,514400.0,7.1584,7.1841,7.1413,7.1499,514400.0
2012-04-18 10:40:00,8.35,8.37,8.35,8.36,154300.0,7.1413,7.1584,7.1413,7.1499,154300.0
2012-04-18 10:45:00,8.37,8.41,8.36,8.41,100300.0,7.1584,7.1926,7.1499,7.1926,100300.0
2012-04-18 10:50:00,8.41,8.44,8.41,8.44,153000.0,7.1926,7.2183,7.1926,7.2183,153000.0
2012-04-18 10:55:00,8.44,8.44,8.42,8.42,119600.0,7.2183,7.2183,7.2012,7.2012,119600.0
2012-04-18 11:00:00,8.43,8.43,8.4,8.41,86100.0,7.2097,7.2097,7.1841,7.1926,86100.0
2012-04-18 11:05:00,8.41,8.41,8.37,8.38,150800.0,7.1926,7.1926,7.1584,7.167,150800.0
2012-04-18 11:10:00,8.38,8.39,8.35,8.35,50500.0,7.167,7.1755,7.1413,7.1413,50500.0
2012-04-18 11:15:00,8.35,8.36,8.34,8.35,136200.0,7.1413,7.1499,7.1328,7.1413,136200.0
2012-04-18 11:20:00,8.35,8.35,8.33,8.34,81700.0,7.1413,7.1413,7.1242,7.1328,81700.0
2012-04-18 11:25:00,8.33,8.34,8.3,8.33,112200.0,7.1242,7.1328,7.0985,7.1242,112200.0
2012-04-18 11:30:00,8.33,8.33,8.3,8.3,69100.0,7.1242,7.1242,7.0985,7.0985,69100.0
2012-04-18 11:35:00,8.31,8.31,8.27,8.29,125500.0,7.1071,7.1071,7.0729,7.09,125500.0
2012-04-18 11:40:00,8.29,8.31,8.27,8.31,65700.0,7.09,7.1071,7.0729,7.1071,65700.0
2012-04-18 11:45:00,8.3,8.34,8.29,8.33,66000.0,7.0985,7.1328,7.09,7.1242,66000.0
2012-04-18 11:50:00,8.32,8.36,8.32,8.36,61700.0,7.1156,7.1499,7.1156,7.1499,61700.0
2012-04-18 11:55:00,8.36,8.37,8.35,8.35,64400.0,7.1499,7.1584,7.1413,7.1413,64400.0
2012-04-18 12:00:00,8.36,8.37,8.35,8.37,32200.0,7.1499,7.1584,7.1413,7.1584,32200.0
2012-04-18 12:05:00,8.37,8.37,8.36,8.37,27500.0,7.1584,7.1584,7.1499,7.1584,27500.0
2012-04-18 12:10:00,8.37,8.37,8.36,8.37,25100.0,7.1584,7.1584,7.1499,7.1584,25100.0
2012-04-18 12:15:00,8.37,8.37,8.36,8.37,26900.0,7.1584,7.1584,7.1499,7.1584,26900.0
2012-04-18 12:20:00,8.36,8.39,8.36,8.39,65400.0,7.1499,7.1755,7.1499,7.1755,65400.0
2012-04-18 12:25:00,8.39,8.39,8.36,8.37,389700.0,7.1755,7.1755,7.1499,7.1584,389700.0
2012-04-18 12:30:00,8.37,8.37,8.36,8.37,12500.0,7.1584,7.1584,7.1499,7.1584,12500.0
2012-04-18 12:35:00,8.37,8.37,8.36,8.37,27700.0,7.1584,7.1584,7.1499,7.1584,27700.0
2012-04-18 12:40:00,8.36,8.38,8.36,8.38,95100.0,7.1499,7.167,7.1499,7.167,95100.0
2012-04-18 12:45:00,8.38,8.39,8.37,8.37,82500.0,7.167,7.1755,7.1584,7.1584,82500.0
2012-04-18 12:50:00,8.38,8.38,8.34,8.36,410800.0,7.167,7.167,7.1328,7.1499,410800.0
2012-04-18 12:55:00,8.36,8.37,8.35,8.37,124600.0,7.1499,7.1584,7.1413,7.1584,124600.0
2012-04-18 13:00:00,8.36,8.4,8.36,8.4,57900.0,7.1499,7.1841,7.1499,7.1841,57900.0
2012-04-18 13:05:00,8.4,8.43,8.4,8.43,51000.0,7.1841,7.2097,7.1841,7.2097,51000.0
2012-04-18 13:10:00,8.43,8.43,8.41,8.41,70400.0,7.2097,7.2097,7.1926,7.1926,70400.0
2012-04-18 13:15:00,8.41,8.42,8.4,8.4,31800.0,7.1926,7.2012,7.1841,7.1841,31800.0
2012-04-18 13:20:00,8.4,8.41,8.36,8.36,244900.0,7.1841,7.1926,7.1499,7.1499,244900.0
2012-04-18 13:25:00,8.37,8.37,8.35,8.36,43000.0,7.1584,7.1584,7.1413,7.1499,43000.0
2012-04-18 13:30:00,8.35,8.36,8.35,8.35,39000.0,7.1413,7.1499,7.1413,7.1413,39000.0
2012-04-18 13:35:00,8.36,8.37,8.34,8.34,115400.0,7.1499,7.1584,7.1328,7.1328,115400.0
2012-04-18 13:40:00,8.34,8.36,8.33,8.36,79200.0,7.1328,7.1499,7.1242,7.1499,79200.0
2012-04-18 13:45:00,8.35,8.38,8.35,8.37,80800.0,7.1413,7.167,7.1413,7.1584,80800.0
2012-04-18 13:50:00,8.36,8.37,8.34,8.35,44900.0,7.1499,7.1584,7.1328,7.1413,44900.0
2012-04-18 13:55:00,8.35,8.35,8.32,8.34,87000.0,7.1413,7.1413,7.1156,7.1328,87000.0
2012-04-18 14:00:00,8.34,8.36,8.33,8.36,26100.0,7.1328,7.1499,7.1242,7.1499,26100.0
2012-04-18 14:05:00,8.35,8.38,8.35,8.38,36900.0,7.1413,7.167,7.1413,7.167,36900.0
2012-04-18 14:10:00,8.38,8.38,8.37,8.37,29800.0,7.167,7.167,7.1584,7.1584,29800.0
2012-04-18 14:15:00,8.38,8.38,8.37,8.37,28200.0,7.167,7.167,7.1584,7.1584,28200.0
2012-04-18 14:20:00,8.38,8.4,8.37,8.39,149300.0,7.167,7.1841,7.1584,7.1755,149300.0
2012-04-18 14:25:00,8.39,8.4,8.35,8.36,105100.0,7.1755,7.1841,7.1413,7.1499,105100.0
2012-04-18 14:30:00,8.36,8.39,8.36,8.38,118900.0,7.1499,7.1755,7.1499,7.167,118900.0
2012-04-18 14:35:00,8.39,8.39,8.37,8.37,55800.0,7.1755,7.1755,7.1584,7.1584,55800.0
2012-04-18 14:40:00,8.38,8.38,8.35,8.37,62600.0,7.167,7.167,7.1413,7.1584,62600.0
2012-04-18 14:45:00,8.37,8.39,8.36,8.37,71700.0,7.1584,7.1755,7.1499,7.1584,71700.0
2012-04-18 14:50:00,8.37,8.39,8.36,8.39,93100.0,7.1584,7.1755,7.1499,7.1755,93100.0
2012-04-18 14:55:00,8.39,8.4,8.38,8.39,75800.0,7.1755,7.1841,7.167,7.1755,75800.0
2012-04-18 15:00:00,8.39,8.4,8.39,8.39,159800.0,7.1755,7.1841,7.1755,7.1755,159800.0
2012-04-18 15:05:00,8.4,8.4,8.39,8.4,52300.0,7.1841,7.1841,7.1755,7.1841,52300.0
2012-04-18 15:10:00,8.39,8.4,8.36,8.39,213000.0,7.1755,7.1841,7.1499,7.1755,213000.0
2012-04-18 15:15:00,8.39,8.4,8.38,8.4,77400.0,7.1755,7.1841,7.167,7.1841,77400.0
2012-04-18 15:20:00,8.39,8.4,8.39,8.4,75700.0,7.1755,7.1841,7.1755,7.1841,75700.0
2012-04-18 15:25:00,8.39,8.41,8.36,8.37,191400.0,7.1755,7.1926,7.1499,7.1584,191400.0
2012-04-18 15:30:00,8.37,8.39,8.35,8.38,121400.0,7.1584,7.1755,7.1413,7.167,121400.0
2012-04-18 15:35:00,8.38,8.4,8.38,8.4,64400.0,7.167,7.1841,7.167,7.1841,64400.0
2012-04-18 15:40:00,8.4,8.41,8.39,8.41,96500.0,7.1841,7.1926,7.1755,7.1926,96500.0
2012-04-18 15:45:00,8.41,8.43,8.39,8.4,334900.0,7.1926,7.2097,7.1755,7.1841,334900.0
2012-04-18 15:50:00,8.4,8.41,8.38,8.38,192700.0,7.1841,7.1926,7.167,7.167,192700.0
2012-04-18 15:55:00,8.38,8.39,8.36,8.37,274900.0,7.167,7.1755,7.1499,7.1584,274900.0
2012-04-19 09:30:00,8.36,8.45,8.36,8.4,160300.0,7.1499,7.2268,7.1499,7.1841,160300.0
2012-04-19 09:35:00,8.4,8.4,8.35,8.39,84300.0,7.1841,7.1841,7.1413,7.1755,84300.0
2012-04-19 09:40:00,8.39,8.41,8.32,8.36,228100.0,7.1755,7.1926,7.1156,7.1499,228100.0
2012-04-19 09:45:00,8.36,8.45,8.36,8.45,97800.0,7.1499,7.2268,7.1499,7.2268,97800.0
2012-04-19 09:50:00,8.45,8.45,8.38,8.4,87600.0,7.2268,7.2268,7.167,7.1841,87600.0
2012-04-19 09:55:00,8.4,8.42,8.38,8.42,74600.0,7.1841,7.2012,7.167,7.2012,74600.0
2012-04-19 10:00:00,8.42,8.42,8.25,8.26,320800.0,7.2012,7.2012,7.0558,7.0643,320800.0
2012-04-19 10:05:00,8.25,8.32,8.21,8.21,297500.0,7.0558,7.1156,7.0216,7.0216,297500.0
2012-04-19 10:10:00,8.2,8.3,8.18,8.28,188800.0,7.013,7.0985,6.9959,7.0814,188800.0
2012-04-19 10:15:00,8.27,8.31,8.24,8.31,158400.0,7.0729,7.1071,7.0472,7.1071,158400.0
2012-04-19 10:20:00,8.31,8.35,8.3,8.32,146400.0,7.1071,7.1413,7.0985,7.1156,146400.0
2012-04-19 10:25:00,8.33,8.33,8.3,8.31,55900.0,7.1242,7.1242,7.0985,7.1071,55900.0
2012-04-19 10:30:00,8.32,8.4,8.32,8.4,116700.0,7.1156,7.1841,7.1156,7.1841,116700.0
2012-04-19 10:35:00,8.4,8.45,8.4,8.44,145000.0,7.1841,7.2268,7.1841,7.2183,145000.0
2012-04-19 10:40:00,8.44,8.47,8.43,8.44,215600.0,7.2183,7.2439,7.2097,7.2183,215600.0
2012-04-19 10:45:00,8.44,8.44,8.36,8.38,85800.0,7.2183,7.2183,7.1499,7.167,85800.0
2012-04-19 10:50:00,8.38,8.38,8.34,8.37,68300.0,7.167,7.167,7.1328,7.1584,68300.0
2012-04-19 10:55:00,8.37,8.4,8.35,8.36,70700.0,7.1584,7.1841,7.1413,7.1499,70700.0
2012-04-19 11:00:00,8.36,8.4,8.36,8.38,99300.0,7.1499,7.1841,7.1499,7.167,99300.0
2012-04-19 11:05:00,8.38,8.38,8.33,8.33,29700.0,7.167,7.167,7.1242,7.1242,29700.0
2012-04-19 11:10:00,8.33,8.34,8.27,8.29,96900.0,7.1242,7.1328,7.0729,7.09,96900.0
2012-04-19 11:15:00,8.29,8.34,8.28,8.31,130800.0,7.09,7.1328,7.0814,7.1071,130800.0
2012-04-19 11:20:00,8.32,8.35,8.31,8.33,79900.0,7.1156,7.1413,7.1071,7.1242,79900.0
2012-04-19 11:25:00,8.33,8.34,8.32,8.34,24000.0,7.1242,7.1328,7.1156,7.1328,24000.0
2012-04-19 11:30:00,8.34,8.34,8.29,8.31,53000.0,7.1328,7.1328,7.09,7.1071,53000.0
2012-04-19 11:35:00,8.31,8.33,8.3,8.33,44400.0,7.1071,7.1242,7.0985,7.1242,44400.0
2012-04-19 11:40:00,8.33,8.34,8.3,8.31,66100.0,7.1242,7.1328,7.0985,7.1071,66100.0
2012-04-19 11:45:00,8.31,8.38,8.3,8.38,101100.0,7.1071,7.167,7.0985,7.167,101100.0
2012-04-19 11:50:00,8.38,8.39,8.36,8.37,94800.0,7.167,7.1755,7.1499,7.1584,94800.0
2012-04-19 11:55:00,8.38,8.39,8.37,8.39,62500.0,7.167,7.1755,7.1584,7.1755,62500.0
2012-04-19 12:00:00,8.38,8.39,8.32,8.33,216200.0,7.167,7.1755,7.1156,7.1242,216200.0
2012-04-19 12:05:00,8.32,8.33,8.27,8.27,88100.0,7.1156,7.1242,7.0729,7.0729,88100.0
2012-04-19 12:10:00,8.27,8.31,8.27,8.31,57600.0,7.0729,7.1071,7.0729,7.1071,57600.0
2012-04-19 12:15:00,8.3,8.31,8.27,8.27,110400.0,7.0985,7.1071,7.0729,7.0729,110400.0
2012-04-19 12:20:00,8.28,8.3,8.25,8.25,110300.0,7.0814,7.0985,7.0558,7.0558,110300.0
2012-04-19 12:25:00,8.25,8.27,8.24,8.26,47600.0,7.0558,7.0729,7.0472,7.0643,47600.0
2012-04-19 12:30:00,8.26,8.28,8.24,8.25,67600.0,7.0643,7.0814,7.0472,7.0558,67600.0
2012-04-19 12:35:00,8.26,8.29,8.25,8.25,86100.0,7.0643,7.09,7.0558,7.0558,86100.0
2012-04-19 12:40:00,8.25,8.27,8.24,8.25,222000.0,7.0558,7.0729,7.0472,7.0558,222000.0
2012-04-19 12:45:00,8.25,8.29,8.25,8.25,66500.0,7.0558,7.09,7.0558,7.0558,66500.0
2012-04-19 12:50:00,8.25,8.27,8.25,8.25,67800.0,7.0558,7.0729,7.0558,7.0558,67800.0
2012-04-19 12:55:00,8.26,8.26,8.24,8.25,32700.0,7.0643,7.0643,7.0472,7.0558,32700.0
2012-04-19 13:00:00,8.24,8.27,8.23,8.25,88000.0,7.0472,7.0729,7.0387,7.0558,88000.0
2012-04-19 13:05:00,8.26,8.26,8.24,8.25,35400.0,7.0643,7.0643,7.0472,7.0558,35400.0
2012-04-19 13:10:00,8.26,8.26,8.2,8.22,99600.0,7.0643,7.0643,7.013,7.0301,99600.0
2012-04-19 13:15:00,8.21,8.25,8.21,8.22,89000.0,7.0216,7.0558,7.0216,7.0301,89000.0
2012-04-19 13:20:00,8.22,8.24,8.2,8.23,222500.0,7.0301,7.0472,7.013,7.0387,222500.0
2012-04-19 13:25:00,8.23,8.25,8.22,8.24,54600.0,7.0387,7.0558,7.0301,7.0472,54600.0
2012-04-19 13:30:00,8.24,8.27,8.24,8.27,100600.0,7.0472,7.0729,7.0472,7.0729,100600.0
2012-04-19 13:35:00,8.27,8.28,8.24,8.26,102400.0,7.0729,7.0814,7.0472,7.0643,102400.0
2012-04-19 13:40:00,8.26,8.26,8.23,8.24,33600.0,7.0643,7.0643,7.0387,7.0472,33600.0
2012-04-19 13:45:00,8.24,8.25,8.24,8.24,42000.0,7.0472,7.0558,7.0472,7.0472,42000.0
2012-04-19 13:50:00,8.24,8.26,8.23,8.23,51100.0,7.0472,7.0643,7.0387,7.0387,51100.0
2012-04-19 13:55:00,8.24,8.24,8.21,8.21,33600.0,7.0472,7.0472,7.0216,7.0216,33600.0
2012-04-19 14:00:00,8.22,8.25,8.21,8.25,65300.0,7.0301,7.0558,7.0216,7.0558,65300.0
2012-04-19 14:05:00,8.25,8.25,8.24,8.24,35700.0,7.0558,7.0558,7.0472,7.0472,35700.0
2012-04-19 14:10:00,8.24,8.25,8.22,8.24,65100.0,7.0472,7.0558,7.0301,7.0472,65100.0
2012-04-19 14:15:00,8.24,8.25,8.2,8.21,68800.0,7.0472,7.0558,7.013,7.0216,68800.0
2012-04-19 14:20:00,8.21,8.23,8.2,8.21,70900.0,7.0216,7.0387,7.013,7.0216,70900.0
2012-04-19 14:25:00,8.21,8.22,8.16,8.17,97800.0,7.0216,7.0301,6.9788,6.9874,97800.0
2012-04-19 14:30:00,8.17,8.19,8.13,8.15,183500.0,6.9874,7.0045,6.9531,6.9703,183500.0
2012-04-19 14:35:00,8.15,8.15,8.11,8.14,172500.0,6.9703,6.9703,6.936,6.9617,172500.0
2012-04-19 14:40:00,8.13,8.15,8.13,8.15,20100.0,6.9531,6.9703,6.9531,6.9703,20100.0
2012-04-19 14:45:00,8.15,8.18,8.13,8.18,67900.0,6.9703,6.9959,6.9531,6.9959,67900.0
2012-04-19 14:50:00,8.18,8.2,8.16,8.2,90000.0,6.9959,7.013,6.9788,7.013,90000.0
2012-04-19 14:55:00,8.2,8.21,8.2,8.2,21500.0,7.013,7.0216,7.013,7.013,21500.0
2012-04-19 15:00:00,8.21,8.22,8.21,8.22,28000.0,7.0216,7.0301,7.0216,7.0301,28000.0
2012-04-19 15:05:00,8.22,8.23,8.21,8.22,89900.0,7.0301,7.0387,7.0216,7.0301,89900.0
2012-04-19 15:10:00,8.22,8.23,8.2,8.21,114700.0,7.0301,7.0387,7.013,7.0216,114700.0
2012-04-19 15:15:00,8.21,8.23,8.2,8.21,62500.0,7.0216,7.0387,7.013,7.0216,62500.0
2012-04-19 15:20:00,8.21,8.22,8.19,8.21,75600.0,7.0216,7.0301,7.0045,7.0216,75600.0
2012-04-19 15:25:00,8.21,8.25,8.2,8.25,67200.0,7.0216,7.0558,7.013,7.0558,67200.0
2012-04-19 15:30:00,8.25,8.25,8.21,8.24,155800.0,7.0558,7.0558,7.0216,7.0472,155800.0
2012-04-19 15:35:00,8.24,8.24,8.23,8.24,85100.0,7.0472,7.0472,7.0387,7.0472,85100.0
2012-04-19 15:40:00,8.23,8.26,8.23,8.26,78100.0,7.0387,7.0643,7.0387,7.0643,78100.0
2012-04-19 15:45:00,8.26,8.28,8.25,8.26,247600.0,7.0643,7.0814,7.0558,7.0643,247600.0
2012-04-19 15:50:00,8.27,8.27,8.2,8.23,286200.0,7.0729,7.0729,7.013,7.0387,286200.0
2012-04-19 15:55:00,8.23,8.25,8.22,8.24,289400.0,7.0387,7.0558,7.0301,7.0472,289400.0
2012-04-20 09:30:00,8.28,8.39,8.27,8.37,378100.0,7.0814,7.1755,7.0729,7.1584,378100.0
2012-04-20 09:35:00,8.36,8.38,8.28,8.34,147300.0,7.1499,7.167,7.0814,7.1328,147300.0
2012-04-20 09:40:00,8.34,8.35,8.26,8.27,113500.0,7.1328,7.1413,7.0643,7.0729,113500.0
2012-04-20 09:45:00,8.27,8.34,8.25,8.3,107100.0,7.0729,7.1328,7.0558,7.0985,107100.0
2012-04-20 09:50:00,8.31,8.36,8.29,8.29,85700.0,7.1071,7.1499,7.09,7.09,85700.0
2012-04-20 09:55:00,8.3,8.31,8.27,8.31,146600.0,7.0985,7.1071,7.0729,7.1071,146600.0
2012-04-20 10:00:00,8.31,8.32,8.25,8.31,235600.0,7.1071,7.1156,7.0558,7.1071,235600.0
2012-04-20 10:05:00,8.3,8.32,8.29,8.31,61800.0,7.0985,7.1156,7.09,7.1071,61800.0
2012-04-20 10:10:00,8.3,8.33,8.3,8.32,52000.0,7.0985,7.1242,7.0985,7.1156,52000.0
2012-04-20 10:15:00,8.32,8.33,8.29,8.32,66400.0,7.1156,7.1242,7.09,7.1156,66400.0
2012-04-20 10:20:00,8.32,8.35,8.3,8.35,71800.0,7.1156,7.1413,7.0985,7.1413,71800.0
2012-04-20 10:25:00,8.35,8.42,8.35,8.39,136700.0,7.1413,7.2012,7.1413,7.1755,136700.0
2012-04-20 10:30:00,8.4,8.43,8.39,8.42,60700.0,7.1841,7.2097,7.1755,7.2012,60700.0
2012-04-20 10:35:00,8.42,8.49,8.42,8.49,137300.0,7.2012,7.261,7.2012,7.261,137300.0
2012-04-20 10:40:00,8.49,8.5,8.46,8.49,409900.0,7.261,7.2696,7.2354,7.261,409900.0
2012-04-20 10:45:00,8.49,8.54,8.48,8.54,219300.0,7.261,7.3038,7.2525,7.3038,219300.0
2012-04-20 10:50:00,8.54,8.57,8.5,8.57,169900.0,7.3038,7.3295,7.2696,7.3295,169900.0
2012-04-20 10:55:00,8.57,8.58,8.55,8.57,239500.0,7.3295,7.338,7.3124,7.3295,239500.0
2012-04-20 11:00:00,8.57,8.6,8.56,8.57,232300.0,7.3295,7.3551,7.3209,7.3295,232300.0
2012-04-20 11:05:00,8.57,8.61,8.56,8.61,188700.0,7.3295,7.3637,7.3209,7.3637,188700.0
2012-04-20 11:10:00,8.61,8.64,8.58,8.63,200400.0,7.3637,7.3893,7.338,7.3808,200400.0
2012-04-20 11:15:00,8.64,8.64,8.63,8.64,221000.0,7.3893,7.3893,7.3808,7.3893,221000.0
2012-04-20 11:20:00,8.63,8.64,8.62,8.64,161200.0,7.3808,7.3893,7.3722,7.3893,161200.0
2012-04-20 11:25:00,8.63,8.64,8.63,8.63,54800.0,7.3808,7.3893,7.3808,7.3808,54800.0
2012-04-20 11:30:00,8.64,8.64,8.63,8.63,29700.0,7.3893,7.3893,7.3808,7.3808,29700.0
2012-04-20 11:35:00,8.63,8.64,8.61,8.62,603200.0,7.3808,7.3893,7.3637,7.3722,603200.0
2012-04-20 11:40:00,8.62,8.62,8.61,8.61,82300.0,7.3722,7.3722,7.3637,7.3637,82300.0
2012-04-20 11:45:00,8.61,8.62,8.58,8.61,344100.0,7.3637,7.3722,7.338,7.3637,344100.0
2012-04-20 11:50:00,8.61,8.61,8.58,8.6,122900.0,7.3637,7.3637,7.338,7.3551,122900.0
2012-04-20 11:55:00,8.6,8.62,8.59,8.62,47500.0,7.3551,7.3722,7.3466,7.3722,47500.0
2012-04-20 12:00:00,8.61,8.63,8.61,8.62,32800.0,7.3637,7.3808,7.3637,7.3722,32800.0
2012-04-20 12:05:00,8.63,8.64,8.62,8.63,81300.0,7.3808,7.3893,7.3722,7.3808,81300.0
2012-04-20 12:10:00,8.62,8.64,8.62,8.64,21200.0,7.3722,7.3893,7.3722,7.3893,21200.0
2012-04-20 12:15:00,8.64,8.64,8.62,8.63,44000.0,7.3893,7.3893,7.3722,7.3808,44000.0
2012-04-20 12:20:00,8.64,8.64,8.62,8.64,41300.0,7.3893,7.3893,7.3722,7.3893,41300.0
2012-04-20 12:25:00,8.64,8.65,8.63,8.64,62300.0,7.3893,7.3979,7.3808,7.3893,62300.0
2012-04-20 12:30:00,8.63,8.64,8.63,8.63,20600.0,7.3808,7.3893,7.3808,7.3808,20600.0
2012-04-20 12:35:00,8.64,8.65,8.63,8.64,24500.0,7.3893,7.3979,7.3808,7.3893,24500.0
2012-04-20 12:40:00,8.65,8.65,8.63,8.63,42000.0,7.3979,7.3979,7.3808,7.3808,42000.0
2012-04-20 12:45:00,8.63,8.64,8.62,8.63,64400.0,7.3808,7.3893,7.3722,7.3808,64400.0
2012-04-20 12:50:00,8.63,8.63,8.61,8.63,62700.0,7.3808,7.3808,7.3637,7.3808,62700.0
2012-04-20 12:55:00,8.63,8.63,8.6,8.61,61800.0,7.3808,7.3808,7.3551,7.3637,61800.0
2012-04-20 13:00:00,8.61,8.61,8.59,8.6,37500.0,7.3637,7.3637,7.3466,7.3551,37500.0
2012-04-20 13:05:00,8.6,8.6,8.55,8.56,214600.0,7.3551,7.3551,7.3124,7.3209,214600.0
2012-04-20 13:10:00,8.57,8.57,8.56,8.57,14300.0,7.3295,7.3295,7.3209,7.3295,14300.0
2012-04-20 13:15:00,8.57,8.57,8.55,8.55,33600.0,7.3295,7.3295,7.3124,7.3124,33600.0
2012-04-20 13:20:00,8.56,8.56,8.55,8.55,9300.0,7.3209,7.3209,7.3124,7.3124,9300.0
2012-04-20 13:25:00,8.55,8.55,8.53,8.54,35700.0,7.3124,7.3124,7.2952,7.3038,35700.0
2012-04-20 13:30:00,8.53,8.54,8.51,8.52,90200.0,7.2952,7.3038,7.2781,7.2867,90200.0
2012-04-20 13:35:00,8.52,8.52,8.51,8.52,18900.0,7.2867,7.2867,7.2781,7.2867,18900.0
2012-04-20 13:40:00,8.52,8.54,8.51,8.54,28500.0,7.2867,7.3038,7.2781,7.3038,28500.0
2012-04-20 13:45:00,8.54,8.55,8.52,8.55,65200.0,7.3038,7.3124,7.2867,7.3124,65200.0
2012-04-20 13:50:00,8.55,8.56,8.49,8.51,83200.0,7.3124,7.3209,7.261,7.2781,83200.0
2012-04-20 13:55:00,8.51,8.51,8.48,8.51,65600.0,7.2781,7.2781,7.2525,7.2781,65600.0
2012-04-20 14:00:00,8.5,8.52,8.49,8.51,47700.0,7.2696,7.2867,7.261,7.2781,47700.0
2012-04-20 14:05:00,8.51,8.51,8.46,8.46,257300.0,7.2781,7.2781,7.2354,7.2354,257300.0
2012-04-20 14:10:00,8.47,8.48,8.46,8.47,65100.0,7.2439,7.2525,7.2354,7.2439,65100.0
2012-04-20 14:15:00,8.47,8.49,8.44,8.45,190300.0,7.2439,7.261,7.2183,7.2268,190300.0
2012-04-20 14:20:00,8.45,8.47,8.43,8.44,187000.0,7.2268,7.2439,7.2097,7.2183,187000.0
2012-04-20 14:25:00,8.44,8.48,8.44,8.47,70500.0,7.2183,7.2525,7.2183,7.2439,70500.0
2012-04-20 14:30:00,8.48,8.48,8.46,8.46,34200.0,7.2525,7.2525,7.2354,7.2354,34200.0
2012-04-20 14:35:00,8.47,8.47,8.45,8.46,71900.0,7.2439,7.2439,7.2268,7.2354,71900.0
2012-04-20 14:40:00,8.45,8.46,8.45,8.46,27700.0,7.2268,7.2354,7.2268,7.2354,27700.0
2012-04-20 14:45:00,8.45,8.46,8.4,8.4,244700.0,7.2268,7.2354,7.1841,7.1841,244700.0
2012-04-20 14:50:00,8.4,8.41,8.39,8.4,472400.0,7.1841,7.1926,7.1755,7.1841,472400.0
2012-04-20 14:55:00,8.4,8.42,8.39,8.42,109000.0,7.1841,7.2012,7.1755,7.2012,109000.0
2012-04-20 15:00:00,8.42,8.43,8.39,8.39,173400.0,7.2012,7.2097,7.1755,7.1755,173400.0
2012-04-20 15:05:00,8.39,8.4,8.36,8.37,98300.0,7.1755,7.1841,7.1499,7.1584,98300.0
2012-04-20 15:10:00,8.36,8.39,8.36,8.39,85400.0,7.1499,7.1755,7.1499,7.1755,85400.0
2012-04-20 15:15:00,8.39,8.39,8.38,8.38,683800.0,7.1755,7.1755,7.167,7.167,683800.0
2012-04-20 15:20:00,8.39,8.39,8.36,8.37,310400.0,7.1755,7.1755,7.1499,7.1584,310400.0
2012-04-20 15:25:00,8.36,8.37,8.35,8.36,188200.0,7.1499,7.1584,7.1413,7.1499,188200.0
2012-04-20 15:30:00,8.37,8.41,8.36,8.41,138300.0,7.1584,7.1926,7.1499,7.1926,138300.0
2012-04-20 15:35:00,8.41,8.41,8.4,8.41,66700.0,7.1926,7.1926,7.1841,7.1926,66700.0
2012-04-20 15:40:00,8.41,8.41,8.4,8.41,145500.0,7.1926,7.1926,7.1841,7.1926,145500.0
2012-04-20 15:45:00,8.41,8.41,8.38,8.38,464200.0,7.1926,7.1926,7.167,7.167,464200.0
2012-04-20 15:50:00,8.38,8.42,8.38,8.42,263100.0,7.167,7.2012,7.167,7.2012,263100.0
2012-04-20 15:55:00,8.41,8.42,8.37,8.38,584800.0,7.1926,7.2012,7.1584,7.167,584800.0
2012-04-23 09:30:00,8.25,8.31,8.15,8.15,189700.0,7.0558,7.1071,6.9703,6.9703,189700.0
2012-04-23 09:35:00,8.15,8.25,8.15,8.25,251700.0,6.9703,7.0558,6.9703,7.0558,251700.0
2012-04-23 09:40:00,8.25,8.32,8.25,8.3,212500.0,7.0558,7.1156,7.0558,7.0985,212500.0
2012-04-23 09:45:00,8.31,8.38,8.3,8.35,212200.0,7.1071,7.167,7.0985,7.1413,212200.0
2012-04-23 09:50:00,8.36,8.36,8.3,8.31,322500.0,7.1499,7.1499,7.0985,7.1071,322500.0
2012-04-23 09:55:00,8.3,8.37,8.3,8.37,89400.0,7.0985,7.1584,7.0985,7.1584,89400.0
2012-04-23 10:00:00,8.37,8.37,8.31,8.33,230300.0,7.1584,7.1584,7.1071,7.1242,230300.0
2012-04-23 10:05:00,8.33,8.34,8.28,8.32,173700.0,7.1242,7.1328,7.0814,7.1156,173700.0
2012-04-23 10:10:00,8.32,8.34,8.29,8.34,77500.0,7.1156,7.1328,7.09,7.1328,77500.0
2012-04-23 10:15:00,8.34,8.35,8.32,8.34,101500.0,7.1328,7.1413,7.1156,7.1328,101500.0
2012-04-23 10:20:00,8.34,8.38,8.32,8.37,151500.0,7.1328,7.167,7.1156,7.1584,151500.0
2012-04-23 10:25:00,8.38,8.42,8.38,8.41,255800.0,7.167,7.2012,7.167,7.1926,255800.0
2012-04-23 10:30:00,8.4,8.41,8.37,8.38,332000.0,7.1841,7.1926,7.1584,7.167,332000.0
2012-04-23 10:35:00,8.38,8.38,8.34,8.37,118500.0,7.167,7.167,7.1328,7.1584,118500.0
2012-04-23 10:40:00,8.37,8.38,8.33,8.34,100600.0,7.1584,7.167,7.1242,7.1328,100600.0
2012-04-23 10:45:00,8.34,8.34,8.32,8.33,68600.0,7.1328,7.1328,7.1156,7.1242,68600.0
2012-04-23 10:50:00,8.34,8.34,8.27,8.3,148300.0,7.1328,7.1328,7.0729,7.0985,148300.0
2012-04-23 10:55:00,8.3,8.3,8.28,8.29,130800.0,7.0985,7.0985,7.0814,7.09,130800.0
2012-04-23 11:00:00,8.29,8.32,8.28,8.31,59000.0,7.09,7.1156,7.0814,7.1071,59000.0
2012-04-23 11:05:00,8.31,8.33,8.29,8.32,247500.0,7.1071,7.1242,7.09,7.1156,247500.0
2012-04-23 11:10:00,8.32,8.33,8.3,8.31,123300.0,7.1156,7.1242,7.0985,7.1071,123300.0
2012-04-23 11:15:00,8.31,8.31,8.27,8.29,339100.0,7.1071,7.1071,7.0729,7.09,339100.0
2012-04-23 11:20:00,8.29,8.3,8.28,8.29,44900.0,7.09,7.0985,7.0814,7.09,44900.0
2012-04-23 11:25:00,8.28,8.29,8.25,8.26,76700.0,7.0814,7.09,7.0558,7.0643,76700.0
2012-04-23 11:30:00,8.26,8.26,8.23,8.23,53600.0,7.0643,7.0643,7.0387,7.0387,53600.0
2012-04-23 11:35:00,8.23,8.25,8.22,8.22,54300.0,7.0387,7.0558,7.0301,7.0301,54300.0
2012-04-23 11:40:00,8.23,8.23,8.2,8.22,110800.0,7.0387,7.0387,7.013,7.0301,110800.0
2012-04-23 11:45:00,8.22,8.22,8.2,8.21,44400.0,7.0301,7.0301,7.013,7.0216,44400.0
2012-04-23 11:50:00,8.21,8.21,8.18,8.19,44800.0,7.0216,7.0216,6.9959,7.0045,44800.0
2012-04-23 11:55:00,8.18,8.21,8.18,8.21,162500.0,6.9959,7.0216,6.9959,7.0216,162500.0
2012-04-23 12:00:00,8.21,8.23,8.2,8.23,13400.0,7.0216,7.0387,7.013,7.0387,13400.0
2012-04-23 12:05:00,8.23,8.26,8.23,8.26,29700.0,7.0387,7.0643,7.0387,7.0643,29700.0
2012-04-23 12:10:00,8.26,8.26,8.22,8.22,108600.0,7.0643,7.0643,7.0301,7.0301,108600.0
2012-04-23 12:15:00,8.22,8.23,8.21,8.22,40100.0,7.0301,7.0387,7.0216,7.0301,40100.0
2012-04-23 12:20:00,8.22,8.23,8.21,8.22,60000.0,7.0301,7.0387,7.0216,7.0301,60000.0
2012-04-23 12:25:00,8.23,8.23,8.22,8.23,24500.0,7.0387,7.0387,7.0301,7.0387,24500.0
2012-04-23 12:30:00,8.22,8.23,8.22,8.23,23900.0,7.0301,7.0387,7.0301,7.0387,23900.0
2012-04-23 12:35:00,8.23,8.23,8.22,8.22,7600.0,7.0387,7.0387,7.0301,7.0301,7600.0
2012-04-23 12:40:00,8.22,8.23,8.18,8.18,84400.0,7.0301,7.0387,6.9959,6.9959,84400.0
2012-04-23 12:45:00,8.18,8.19,8.16,8.18,46700.0,6.9959,7.0045,6.9788,6.9959,46700.0
2012-04-23 12:50:00,8.18,8.19,8.17,8.18,68900.0,6.9959,7.0045,6.9874,6.9959,68900.0
2012-04-23 12:55:00,8.18,8.18,8.16,8.18,36900.0,6.9959,6.9959,6.9788,6.9959,36900.0
2012-04-23 13:00:00,8.18,8.18,8.15,8.15,126900.0,6.9959,6.9959,6.9703,6.9703,126900.0
2012-04-23 13:05:00,8.15,8.16,8.15,8.16,9600.0,6.9703,6.9788,6.9703,6.9788,9600.0
2012-04-23 13:10:00,8.15,8.18,8.15,8.18,53400.0,6.9703,6.9959,6.9703,6.9959,53400.0
2012-04-23 13:15:00,8.17,8.18,8.15,8.17,101000.0,6.9874,6.9959,6.9703,6.9874,101000.0
2012-04-23 13:20:00,8.17,8.21,8.16,8.21,91200.0,6.9874,7.0216,6.9788,7.0216,91200.0
2012-04-23 13:25:00,8.21,8.21,8.19,8.21,101400.0,7.0216,7.0216,7.0045,7.0216,101400.0
2012-04-23 13:30:00,8.21,8.22,8.19,8.2,292200.0,7.0216,7.0301,7.0045,7.013,292200.0
2012-04-23 13:35:00,8.2,8.2,8.19,8.19,38800.0,7.013,7.013,7.0045,7.0045,38800.0
2012-04-23 13:40:00,8.19,8.21,8.18,8.2,51500.0,7.0045,7.0216,6.9959,7.013,51500.0
2012-04-23 13:45:00,8.21,8.21,8.2,8.21,280600.0,7.0216,7.0216,7.013,7.0216,280600.0
2012-04-23 13:50:00,8.21,8.22,8.2,8.21,60600.0,7.0216,7.0301,7.013,7.0216,60600.0
2012-04-23 13:55:00,8.2,8.23,8.2,8.23,45400.0,7.013,7.0387,7.013,7.0387,45400.0
2012-04-23 14:00:00,8.23,8.24,8.21,8.23,194000.0,7.0387,7.0472,7.0216,7.0387,194000.0
2012-04-23 14:05:00,8.23,8.23,8.21,8.23,62400.0,7.0387,7.0387,7.0216,7.0387,62400.0
2012-04-23 14:10:00,8.23,8.25,8.22,8.25,43700.0,7.0387,7.0558,7.0301,7.0558,43700.0
2012-04-23 14:15:00,8.25,8.26,8.24,8.26,28100.0,7.0558,7.0643,7.0472,7.0643,28100.0
2012-04-23 14:20:00,8.26,8.28,8.25,8.26,97800.0,7.0643,7.0814,7.0558,7.0643,97800.0
2012-04-23 14:25:00,8.25,8.27,8.25,8.26,28600.0,7.0558,7.0729,7.0558,7.0643,28600.0
2012-04-23 14:30:00,8.27,8.29,8.27,8.29,79100.0,7.0729,7.09,7.0729,7.09,79100.0
2012-04-23 14:35:00,8.29,8.29,8.28,8.28,23200.0,7.09,7.09,7.0814,7.0814,23200.0
2012-04-23 14:40:00,8.29,8.29,8.28,8.29,106700.0,7.09,7.09,7.0814,7.09,106700.0
2012-04-23 14:45:00,8.29,8.29,8.25,8.27,78700.0,7.09,7.09,7.0558,7.0729,78700.0
2012-04-23 14:50:00,8.26,8.26,8.24,8.26,165500.0,7.0643,7.0643,7.0472,7.0643,165500.0
2012-04-23 14:55:00,8.25,8.26,8.23,8.25,154800.0,7.0558,7.0643,7.0387,7.0558,154800.0
2012-04-23 15:00:00,8.25,8.26,8.24,8.26,33200.0,7.0558,7.0643,7.0472,7.0643,33200.0
2012-04-23 15:05:00,8.26,8.27,8.24,8.24,101300.0,7.0643,7.0729,7.0472,7.0472,101300.0
2012-04-23 15:10:00,8.25,8.25,8.24,8.25,23000.0,7.0558,7.0558,7.0472,7.0558,23000.0
2012-04-23 15:15:00,8.24,8.25,8.22,8.23,284500.0,7.0472,7.0558,7.0301,7.0387,284500.0
2012-04-23 15:20:00,8.23,8.24,8.21,8.21,86000.0,7.0387,7.0472,7.0216,7.0216,86000.0
2012-04-23 15:25:00,8.21,8.22,8.2,8.21,203200.0,7.0216,7.0301,7.013,7.0216,203200.0
2012-04-23 15:30:00,8.22,8.22,8.2,8.21,240800.0,7.0301,7.0301,7.013,7.0216,240800.0
2012-04-23 15:35:00,8.21,8.22,8.21,8.21,111800.0,7.0216,7.0301,7.0216,7.0216,111800.0
2012-04-23 15:40:00,8.22,8.22,8.21,8.21,118300.0,7.0301,7.0301,7.0216,7.0216,118300.0
2012-04-23 15:45:00,8.21,8.21,8.2,8.2,208700.0,7.0216,7.0216,7.013,7.013,208700.0
2012-04-23 15:50:00,8.21,8.25,8.2,8.24,266900.0,7.0216,7.0558,7.013,7.0472,266900.0
2012-04-23 15:55:00,8.24,8.24,8.21,8.23,378000.0,7.0472,7.0472,7.0216,7.0387,378000.0
2012-04-24 09:30:00,8.26,8.39,8.26,8.35,142500.0,7.0643,7.1755,7.0643,7.1413,142500.0
2012-04-24 09:35:00,8.34,8.37,8.28,8.33,127100.0,7.1328,7.1584,7.0814,7.1242,127100.0
2012-04-24 09:40:00,8.33,8.33,8.24,8.25,103900.0,7.1242,7.1242,7.0472,7.0558,103900.0
2012-04-24 09:45:00,8.25,8.29,8.22,8.27,158600.0,7.0558,7.09,7.0301,7.0729,158600.0
2012-04-24 09:50:00,8.28,8.32,8.25,8.3,175100.0,7.0814,7.1156,7.0558,7.0985,175100.0
2012-04-24 09:55:00,8.29,8.34,8.29,8.32,127600.0,7.09,7.1328,7.09,7.1156,127600.0
2012-04-24 10:00:00,8.3,8.41,8.29,8.41,322100.0,7.0985,7.1926,7.09,7.1926,322100.0
2012-04-24 10:05:00,8.4,8.48,8.38,8.43,362400.0,7.1841,7.2525,7.167,7.2097,362400.0
2012-04-24 10:10:00,8.44,8.45,8.38,8.38,139800.0,7.2183,7.2268,7.167,7.167,139800.0
2012-04-24 10:15:00,8.4,8.44,8.39,8.43,183300.0,7.1841,7.2183,7.1755,7.2097,183300.0
2012-04-24 10:20:00,8.44,8.45,8.43,8.44,199000.0,7.2183,7.2268,7.2097,7.2183,199000.0
2012-04-24 10:25:00,8.45,8.51,8.45,8.5,330200.0,7.2268,7.2781,7.2268,7.2696,330200.0
2012-04-24 10:30:00,8.5,8.54,8.49,8.54,222600.0,7.2696,7.3038,7.261,7.3038,222600.0
2012-04-24 10:35:00,8.53,8.62,8.52,8.59,400700.0,7.2952,7.3722,7.2867,7.3466,400700.0
2012-04-24 10:40:00,8.6,8.68,8.59,8.68,477400.0,7.3551,7.4235,7.3466,7.4235,477400.0
2012-04-24 10:45:00,8.68,8.68,8.65,8.68,194300.0,7.4235,7.4235,7.3979,7.4235,194300.0
2012-04-24 10:50:00,8.67,8.67,8.6,8.63,652700.0,7.415,7.415,7.3551,7.3808,652700.0
2012-04-24 10:55:00,8.62,8.68,8.62,8.66,362400.0,7.3722,7.4235,7.3722,7.4064,362400.0
2012-04-24 11:00:00,8.66,8.69,8.65,8.66,334400.0,7.4064,7.4321,7.3979,7.4064,334400.0
2012-04-24 11:05:00,8.66,8.67,8.65,8.66,252300.0,7.4064,7.415,7.3979,7.4064,252300.0
2012-04-24 11:10:00,8.66,8.67,8.64,8.66,301000.0,7.4064,7.415,7.3893,7.4064,301000.0
2012-04-24 11:15:00,8.65,8.66,8.65,8.65,268100.0,7.3979,7.4064,7.3979,7.3979,268100.0
2012-04-24 11:20:00,8.66,8.66,8.65,8.65,85000.0,7.4064,7.4064,7.3979,7.3979,85000.0
2012-04-24 11:25:00,8.65,8.67,8.65,8.65,120500.0,7.3979,7.415,7.3979,7.3979,120500.0
2012-04-24 11:30:00,8.65,8.66,8.64,8.65,110400.0,7.3979,7.4064,7.3893,7.3979,110400.0
2012-04-24 11:35:00,8.65,8.66,8.63,8.65,222700.0,7.3979,7.4064,7.3808,7.3979,222700.0
2012-04-24 11:40:00,8.65,8.67,8.64,8.65,208900.0,7.3979,7.415,7.3893,7.3979,208900.0
2012-04-24 11:45:00,8.65,8.67,8.65,8.66,162700.0,7.3979,7.415,7.3979,7.4064,162700.0
2012-04-24 11:50:00,8.67,8.67,8.65,8.65,157100.0,7.415,7.415,7.3979,7.3979,157100.0
2012-04-24 11:55:00,8.65,8.66,8.62,8.64,123500.0,7.3979,7.4064,7.3722,7.3893,123500.0
2012-04-24 12:00:00,8.65,8.66,8.64,8.65,36700.0,7.3979,7.4064,7.3893,7.3979,36700.0
2012-04-24 12:05:00,8.65,8.66,8.64,8.64,33600.0,7.3979,7.4064,7.3893,7.3893,33600.0
2012-04-24 12:10:00,8.64,8.64,8.63,8.63,43100.0,7.3893,7.3893,7.3808,7.3808,43100.0
2012-04-24 12:15:00,8.63,8.64,8.59,8.6,658800.0,7.3808,7.3893,7.3466,7.3551,658800.0
2012-04-24 12:20:00,8.6,8.61,8.58,8.6,347400.0,7.3551,7.3637,7.338,7.3551,347400.0
2012-04-24 12:25:00,8.6,8.64,8.59,8.63,198100.0,7.3551,7.3893,7.3466,7.3808,198100.0
2012-04-24 12:30:00,8.63,8.65,8.63,8.63,102500.0,7.3808,7.3979,7.3808,7.3808,102500.0
2012-04-24 12:35:00,8.63,8.63,8.6,8.6,81900.0,7.3808,7.3808,7.3551,7.3551,81900.0
2012-04-24 12:40:00,8.6,8.6,8.59,8.59,56700.0,7.3551,7.3551,7.3466,7.3466,56700.0
2012-04-24 12:45:00,8.59,8.6,8.57,8.57,129200.0,7.3466,7.3551,7.3295,7.3295,129200.0
2012-04-24 12:50:00,8.57,8.58,8.55,8.55,50400.0,7.3295,7.338,7.3124,7.3124,50400.0
2012-04-24 12:55:00,8.55,8.56,8.52,8.54,394900.0,7.3124,7.3209,7.2867,7.3038,394900.0
2012-04-24 13:00:00,8.54,8.54,8.52,8.53,106900.0,7.3038,7.3038,7.2867,7.2952,106900.0
2012-04-24 13:05:00,8.53,8.56,8.52,8.56,130700.0,7.2952,7.3209,7.2867,7.3209,130700.0
2012-04-24 13:10:00,8.55,8.58,8.55,8.57,81400.0,7.3124,7.338,7.3124,7.3295,81400.0
2012-04-24 13:15:00,8.57,8.58,8.57,8.57,162500.0,7.3295,7.338,7.3295,7.3295,162500.0
2012-04-24 13:20:00,8.58,8.6,8.57,8.57,248600.0,7.338,7.3551,7.3295,7.3295,248600.0
2012-04-24 13:25:00,8.57,8.58,8.57,8.57,35600.0,7.3295,7.338,7.3295,7.3295,35600.0
2012-04-24 13:30:00,8.57,8.6,8.57,8.58,145300.0,7.3295,7.3551,7.3295,7.338,145300.0
2012-04-24 13:35:00,8.58,8.59,8.57,8.59,109600.0,7.338,7.3466,7.3295,7.3466,109600.0
2012-04-24 13:40:00,8.59,8.59,8.57,8.59,92000.0,7.3466,7.3466,7.3295,7.3466,92000.0
2012-04-24 13:45:00,8.58,8.59,8.58,8.58,65700.0,7.338,7.3466,7.338,7.338,65700.0
2012-04-24 13:50:00,8.58,8.59,8.57,8.57,23700.0,7.338,7.3466,7.3295,7.3295,23700.0
2012-04-24 13:55:00,8.57,8.58,8.54,8.56,115200.0,7.3295,7.338,7.3038,7.3209,115200.0
2012-04-24 14:00:00,8.56,8.57,8.55,8.56,61300.0,7.3209,7.3295,7.3124,7.3209,61300.0
2012-04-24 14:05:00,8.56,8.57,8.56,8.57,13300.0,7.3209,7.3295,7.3209,7.3295,13300.0
2012-04-24 14:10:00,8.57,8.57,8.55,8.55,52900.0,7.3295,7.3295,7.3124,7.3124,52900.0
2012-04-24 14:15:00,8.55,8.56,8.55,8.55,62900.0,7.3124,7.3209,7.3124,7.3124,62900.0
2012-04-24 14:20:00,8.56,8.56,8.54,8.54,22400.0,7.3209,7.3209,7.3038,7.3038,22400.0
2012-04-24 14:25:00,8.54,8.55,8.51,8.54,118200.0,7.3038,7.3124,7.2781,7.3038,118200.0
2012-04-24 14:30:00,8.54,8.55,8.52,8.54,217600.0,7.3038,7.3124,7.2867,7.3038,217600.0
2012-04-24 14:35:00,8.55,8.56,8.54,8.55,297000.0,7.3124,7.3209,7.3038,7.3124,297000.0
2012-04-24 14:40:00,8.55,8.55,8.52,8.55,202900.0,7.3124,7.3124,7.2867,7.3124,202900.0
2012-04-24 14:45:00,8.55,8.55,8.53,8.54,89600.0,7.3124,7.3124,7.2952,7.3038,89600.0
2012-04-24 14:50:00,8.54,8.57,8.53,8.57,109100.0,7.3038,7.3295,7.2952,7.3295,109100.0
2012-04-24 14:55:00,8.57,8.57,8.56,8.56,32300.0,7.3295,7.3295,7.3209,7.3209,32300.0
2012-04-24 15:00:00,8.56,8.58,8.55,8.57,95700.0,7.3209,7.338,7.3124,7.3295,95700.0
2012-04-24 15:05:00,8.56,8.57,8.55,8.56,74100.0,7.3209,7.3295,7.3124,7.3209,74100.0
2012-04-24 15:10:00,8.56,8.57,8.54,8.54,65000.0,7.3209,7.3295,7.3038,7.3038,65000.0
2012-04-24 15:15:00,8.54,8.55,8.53,8.55,72200.0,7.3038,7.3124,7.2952,7.3124,72200.0
2012-04-24 15:20:00,8.55,8.55,8.53,8.55,158100.0,7.3124,7.3124,7.2952,7.3124,158100.0
2012-04-24 15:25:00,8.55,8.55,8.52,8.52,72000.0,7.3124,7.3124,7.2867,7.2867,72000.0
2012-04-24 15:30:00,8.53,8.55,8.52,8.54,179300.0,7.2952,7.3124,7.2867,7.3038,179300.0
2012-04-24 15:35:00,8.55,8.57,8.55,8.57,193700.0,7.3124,7.3295,7.3124,7.3295,193700.0
2012-04-24 15:40:00,8.56,8.57,8.55,8.56,89000.0,7.3209,7.3295,7.3124,7.3209,89000.0
2012-04-24 15:45:00,8.56,8.57,8.55,8.57,203500.0,7.3209,7.3295,7.3124,7.3295,203500.0
2012-04-24 15:50:00,8.57,8.59,8.56,8.59,150800.0,7.3295,7.3466,7.3209,7.3466,150800.0
2012-04-24 15:55:00,8.59,8.6,8.58,8.59,306300.0,7.3466,7.3551,7.338,7.3466,306300.0
2012-04-25 09:30:00,8.72,8.83,8.66,8.79,180200.0,7.4577,7.5518,7.4064,7.5176,180200.0
2012-04-25 09:35:00,8.8,8.84,8.79,8.82,109400.0,7.5262,7.5604,7.5176,7.5433,109400.0
2012-04-25 09:40:00,8.82,8.84,8.81,8.82,100800.0,7.5433,7.5604,7.5347,7.5433,100800.0
2012-04-25 09:45:00,8.83,8.87,8.82,8.85,241000.0,7.5518,7.586,7.5433,7.5689,241000.0
2012-04-25 09:50:00,8.84,8.84,8.76,8.77,292900.0,7.5604,7.5604,7.492,7.5005,292900.0
2012-04-25 09:55:00,8.77,8.81,8.75,8.81,391100.0,7.5005,7.5347,7.4834,7.5347,391100.0
2012-04-25 10:00:00,8.81,8.81,8.72,8.72,143200.0,7.5347,7.5347,7.4577,7.4577,143200.0
2012-04-25 10:05:00,8.72,8.73,8.72,8.72,45100.0,7.4577,7.4663,7.4577,7.4577,45100.0
2012-04-25 10:10:00,8.72,8.74,8.72,8.74,70200.0,7.4577,7.4748,7.4577,7.4748,70200.0
2012-04-25 10:15:00,8.74,8.78,8.7,8.78,266500.0,7.4748,7.5091,7.4406,7.5091,266500.0
2012-04-25 10:20:00,8.77,8.79,8.76,8.76,99100.0,7.5005,7.5176,7.492,7.492,99100.0
2012-04-25 10:25:00,8.76,8.78,8.75,8.76,171900.0,7.492,7.5091,7.4834,7.492,171900.0
2012-04-25 10:30:00,8.75,8.77,8.71,8.73,314400.0,7.4834,7.5005,7.4492,7.4663,314400.0
2012-04-25 10:35:00,8.73,8.74,8.66,8.66,419500.0,7.4663,7.4748,7.4064,7.4064,419500.0
2012-04-25 10:40:00,8.67,8.7,8.66,8.7,124500.0,7.415,7.4406,7.4064,7.4406,124500.0
2012-04-25 10:45:00,8.7,8.73,8.67,8.72,106900.0,7.4406,7.4663,7.415,7.4577,106900.0
2012-04-25 10:50:00,8.73,8.74,8.68,8.72,136000.0,7.4663,7.4748,7.4235,7.4577,136000.0
2012-04-25 10:55:00,8.72,8.72,8.68,8.68,41300.0,7.4577,7.4577,7.4235,7.4235,41300.0
2012-04-25 11:00:00,8.69,8.69,8.66,8.67,68300.0,7.4321,7.4321,7.4064,7.415,68300.0
2012-04-25 11:05:00,8.67,8.68,8.62,8.66,190900.0,7.415,7.4235,7.3722,7.4064,190900.0
2012-04-25 11:10:00,8.67,8.67,8.65,8.66,190300.0,7.415,7.415,7.3979,7.4064,190300.0
2012-04-25 11:15:00,8.66,8.68,8.65,8.66,167900.0,7.4064,7.4235,7.3979,7.4064,167900.0
2012-04-25 11:20:00,8.67,8.68,8.66,8.67,54000.0,7.415,7.4235,7.4064,7.415,54000.0
2012-04-25 11:25:00,8.67,8.72,8.66,8.71,92300.0,7.415,7.4577,7.4064,7.4492,92300.0
2012-04-25 11:30:00,8.71,8.73,8.7,8.7,214800.0,7.4492,7.4663,7.4406,7.4406,214800.0
2012-04-25 11:35:00,8.7,8.73,8.7,8.7,164000.0,7.4406,7.4663,7.4406,7.4406,164000.0
2012-04-25 11:40:00,8.7,8.73,8.7,8.73,39700.0,7.4406,7.4663,7.4406,7.4663,39700.0
2012-04-25 11:45:00,8.72,8.75,8.72,8.75,39300.0,7.4577,7.4834,7.4577,7.4834,39300.0
2012-04-25 11:50:00,8.75,8.8,8.74,8.78,121200.0,7.4834,7.5262,7.4748,7.5091,121200.0
2012-04-25 11:55:00,8.77,8.79,8.77,8.77,56400.0,7.5005,7.5176,7.5005,7.5005,56400.0
2012-04-25 12:00:00,8.77,8.8,8.77,8.77,85600.0,7.5005,7.5262,7.5005,7.5005,85600.0
2012-04-25 12:05:00,8.78,8.78,8.75,8.77,62900.0,7.5091,7.5091,7.4834,7.5005,62900.0
2012-04-25 12:10:00,8.78,8.8,8.77,8.79,59100.0,7.5091,7.5262,7.5005,7.5176,59100.0
2012-04-25 12:15:00,8.79,8.8,8.77,8.78,59500.0,7.5176,7.5262,7.5005,7.5091,59500.0
2012-04-25 12:20:00,8.78,8.79,8.76,8.76,28800.0,7.5091,7.5176,7.492,7.492,28800.0
2012-04-25 12:25:00,8.76,8.79,8.76,8.79,28100.0,7.492,7.5176,7.492,7.5176,28100.0
2012-04-25 12:30:00,8.78,8.79,8.75,8.77,42600.0,7.5091,7.5176,7.4834,7.5005,42600.0
2012-04-25 12:35:00,8.78,8.79,8.74,8.75,44300.0,7.5091,7.5176,7.4748,7.4834,44300.0
2012-04-25 12:40:00,8.75,8.77,8.74,8.75,84800.0,7.4834,7.5005,7.4748,7.4834,84800.0
2012-04-25 12:45:00,8.76,8.77,8.73,8.73,58700.0,7.492,7.5005,7.4663,7.4663,58700.0
2012-04-25 12:50:00,8.74,8.77,8.74,8.77,21800.0,7.4748,7.5005,7.4748,7.5005,21800.0
2012-04-25 12:55:00,8.77,8.79,8.74,8.79,38400.0,7.5005,7.5176,7.4748,7.5176,38400.0
2012-04-25 13:00:00,8.79,8.79,8.76,8.77,68400.0,7.5176,7.5176,7.492,7.5005,68400.0
2012-04-25 13:05:00,8.77,8.8,8.77,8.77,50300.0,7.5005,7.5262,7.5005,7.5005,50300.0
2012-04-25 13:10:00,8.77,8.77,8.75,8.75,13600.0,7.5005,7.5005,7.4834,7.4834,13600.0
2012-04-25 13:15:00,8.75,8.76,8.74,8.75,28800.0,7.4834,7.492,7.4748,7.4834,28800.0
2012-04-25 13:20:00,8.76,8.76,8.73,8.73,37000.0,7.492,7.492,7.4663,7.4663,37000.0
2012-04-25 13:25:00,8.74,8.76,8.73,8.75,41400.0,7.4748,7.492,7.4663,7.4834,41400.0
2012-04-25 13:30:00,8.76,8.77,8.75,8.76,22900.0,7.492,7.5005,7.4834,7.492,22900.0
2012-04-25 13:35:00,8.76,8.78,8.75,8.75,59800.0,7.492,7.5091,7.4834,7.4834,59800.0
2012-04-25 13:40:00,8.75,8.76,8.74,8.75,37700.0,7.4834,7.492,7.4748,7.4834,37700.0
2012-04-25 13:45:00,8.76,8.78,8.74,8.76,112800.0,7.492,7.5091,7.4748,7.492,112800.0
2012-04-25 13:50:00,8.76,8.78,8.74,8.75,80500.0,7.492,7.5091,7.4748,7.4834,80500.0
2012-04-25 13:55:00,8.75,8.78,8.73,8.77,188300.0,7.4834,7.5091,7.4663,7.5005,188300.0
2012-04-25 14:00:00,8.76,8.79,8.74,8.79,319100.0,7.492,7.5176,7.4748,7.5176,319100.0
2012-04-25 14:05:00,8.78,8.79,8.77,8.77,84100.0,7.5091,7.5176,7.5005,7.5005,84100.0
2012-04-25 14:10:00,8.78,8.79,8.77,8.77,33500.0,7.5091,7.5176,7.5005,7.5005,33500.0
2012-04-25 14:15:00,8.77,8.78,8.75,8.78,42200.0,7.5005,7.5091,7.4834,7.5091,42200.0
2012-04-25 14:20:00,8.78,8.81,8.77,8.78,196700.0,7.5091,7.5347,7.5005,7.5091,196700.0
2012-04-25 14:25:00,8.78,8.8,8.76,8.77,74600.0,7.5091,7.5262,7.492,7.5005,74600.0
2012-04-25 14:30:00,8.77,8.79,8.75,8.75,103100.0,7.5005,7.5176,7.4834,7.4834,103100.0
2012-04-25 14:35:00,8.75,8.77,8.72,8.73,85300.0,7.4834,7.5005,7.4577,7.4663,85300.0
2012-04-25 14:40:00,8.74,8.74,8.68,8.69,162000.0,7.4748,7.4748,7.4235,7.4321,162000.0
2012-04-25 14:45:00,8.68,8.75,8.68,8.75,115900.0,7.4235,7.4834,7.4235,7.4834,115900.0
2012-04-25 14:50:00,8.74,8.77,8.73,8.77,55800.0,7.4748,7.5005,7.4663,7.5005,55800.0
2012-04-25 14:55:00,8.77,8.78,8.75,8.78,27400.0,7.5005,7.5091,7.4834,7.5091,27400.0
2012-04-25 15:00:00,8.78,8.8,8.76,8.79,38900.0,7.5091,7.5262,7.492,7.5176,38900.0
2012-04-25 15:05:00,8.79,8.8,8.76,8.78,90000.0,7.5176,7.5262,7.492,7.5091,90000.0
2012-04-25 15:10:00,8.78,8.78,8.74,8.74,46500.0,7.5091,7.5091,7.4748,7.4748,46500.0
2012-04-25 15:15:00,8.74,8.76,8.73,8.76,59100.0,7.4748,7.492,7.4663,7.492,59100.0
2012-04-25 15:20:00,8.76,8.76,8.74,8.76,68300.0,7.492,7.492,7.4748,7.492,68300.0
2012-04-25 15:25:00,8.76,8.76,8.73,8.73,191700.0,7.492,7.492,7.4663,7.4663,191700.0
2012-04-25 15:30:00,8.74,8.75,8.73,8.75,145100.0,7.4748,7.4834,7.4663,7.4834,145100.0
2012-04-25 15:35:00,8.75,8.75,8.73,8.73,170700.0,7.4834,7.4834,7.4663,7.4663,170700.0
2012-04-25 15:40:00,8.74,8.74,8.73,8.73,88700.0,7.4748,7.4748,7.4663,7.4663,88700.0
2012-04-25 15:45:00,8.73,8.74,8.7,8.7,322700.0,7.4663,7.4748,7.4406,7.4406,322700.0
2012-04-25 15:50:00,8.7,8.72,8.69,8.71,405200.0,7.4406,7.4577,7.4321,7.4492,405200.0
2012-04-25 15:55:00,8.71,8.72,8.69,8.7,615100.0,7.4492,7.4577,7.4321,7.4406,615100.0
2012-04-26 09:30:00,9.17,9.23,9.1,9.16,1068400.0,7.8426,7.8939,7.7827,7.8341,1068400.0
2012-04-26 09:35:00,9.17,9.29,9.16,9.28,634400.0,7.8426,7.9452,7.8341,7.9367,634400.0
2012-04-26 09:40:00,9.28,9.29,9.18,9.28,713700.0,7.9367,7.9452,7.8512,7.9367,713700.0
2012-04-26 09:45:00,9.27,9.29,9.16,9.18,812300.0,7.9281,7.9452,7.8341,7.8512,812300.0
2012-04-26 09:50:00,9.18,9.26,9.18,9.25,417900.0,7.8512,7.9196,7.8512,7.911,417900.0
2012-04-26 09:55:00,9.25,9.25,9.18,9.24,323600.0,7.911,7.911,7.8512,7.9025,323600.0
2012-04-26 10:00:00,9.24,9.27,9.22,9.24,792000.0,7.9025,7.9281,7.8854,7.9025,792000.0
2012-04-26 10:05:00,9.25,9.35,9.24,9.32,870700.0,7.911,7.9965,7.9025,7.9709,870700.0
2012-04-26 10:10:00,9.33,9.34,9.3,9.31,414300.0,7.9794,7.988,7.9538,7.9623,414300.0
2012-04-26 10:15:00,9.32,9.35,9.3,9.33,390700.0,7.9709,7.9965,7.9538,7.9794,390700.0
2012-04-26 10:20:00,9.33,9.34,9.3,9.32,276300.0,7.9794,7.988,7.9538,7.9709,276300.0
2012-04-26 10:25:00,9.32,9.34,9.31,9.32,149200.0,7.9709,7.988,7.9623,7.9709,149200.0
2012-04-26 10:30:00,9.33,9.33,9.27,9.3,273700.0,7.9794,7.9794,7.9281,7.9538,273700.0
2012-04-26 10:35:00,9.31,9.31,9.28,9.29,143300.0,7.9623,7.9623,7.9367,7.9452,143300.0
2012-04-26 10:40:00,9.29,9.3,9.24,9.26,304100.0,7.9452,7.9538,7.9025,7.9196,304100.0
2012-04-26 10:45:00,9.25,9.26,9.2,9.22,366800.0,7.911,7.9196,7.8683,7.8854,366800.0
2012-04-26 10:50:00,9.22,9.23,9.15,9.16,399500.0,7.8854,7.8939,7.8255,7.8341,399500.0
2012-04-26 10:55:00,9.16,9.16,9.12,9.16,257100.0,7.8341,7.8341,7.7998,7.8341,257100.0
2012-04-26 11:00:00,9.16,9.22,9.16,9.19,298300.0,7.8341,7.8854,7.8341,7.8597,298300.0
2012-04-26 11:05:00,9.18,9.19,9.12,9.12,391500.0,7.8512,7.8597,7.7998,7.7998,391500.0
2012-04-26 11:10:00,9.13,9.15,9.11,9.15,273500.0,7.8084,7.8255,7.7913,7.8255,273500.0
2012-04-26 11:15:00,9.15,9.15,9.14,9.14,117700.0,7.8255,7.8255,7.8169,7.8169,117700.0
2012-04-26 11:20:00,9.15,9.16,9.14,9.15,153700.0,7.8255,7.8341,7.8169,7.8255,153700.0
2012-04-26 11:25:00,9.15,9.15,9.13,9.14,155300.0,7.8255,7.8255,7.8084,7.8169,155300.0
2012-04-26 11:30:00,9.14,9.18,9.14,9.18,176000.0,7.8169,7.8512,7.8169,7.8512,176000.0
2012-04-26 11:35:00,9.18,9.21,9.18,9.21,81800.0,7.8512,7.8768,7.8512,7.8768,81800.0
2012-04-26 11:40:00,9.2,9.22,9.17,9.17,135600.0,7.8683,7.8854,7.8426,7.8426,135600.0
2012-04-26 11:45:00,9.17,9.19,9.17,9.19,28400.0,7.8426,7.8597,7.8426,7.8597,28400.0
2012-04-26 11:50:00,9.19,9.2,9.17,9.2,135400.0,7.8597,7.8683,7.8426,7.8683,135400.0
2012-04-26 11:55:00,9.2,9.22,9.19,9.21,57600.0,7.8683,7.8854,7.8597,7.8768,57600.0
2012-04-26 12:00:00,9.21,9.22,9.2,9.21,84800.0,7.8768,7.8854,7.8683,7.8768,84800.0
2012-04-26 12:05:00,9.21,9.22,9.2,9.22,71100.0,7.8768,7.8854,7.8683,7.8854,71100.0
2012-04-26 12:10:00,9.23,9.23,9.19,9.19,143400.0,7.8939,7.8939,7.8597,7.8597,143400.0
2012-04-26 12:15:00,9.18,9.18,9.16,9.17,46300.0,7.8512,7.8512,7.8341,7.8426,46300.0
2012-04-26 12:20:00,9.17,9.17,9.16,9.17,72800.0,7.8426,7.8426,7.8341,7.8426,72800.0
2012-04-26 12:25:00,9.17,9.2,9.16,9.2,168400.0,7.8426,7.8683,7.8341,7.8683,168400.0
2012-04-26 12:30:00,9.2,9.21,9.2,9.21,58600.0,7.8683,7.8768,7.8683,7.8768,58600.0
2012-04-26 12:35:00,9.21,9.21,9.2,9.21,23700.0,7.8768,7.8768,7.8683,7.8768,23700.0
2012-04-26 12:40:00,9.21,9.21,9.18,9.2,151500.0,7.8768,7.8768,7.8512,7.8683,151500.0
2012-04-26 12:45:00,9.19,9.2,9.19,9.2,6500.0,7.8597,7.8683,7.8597,7.8683,6500.0
2012-04-26 12:50:00,9.2,9.2,9.19,9.2,21000.0,7.8683,7.8683,7.8597,7.8683,21000.0
2012-04-26 12:55:00,9.2,9.25,9.19,9.25,179400.0,7.8683,7.911,7.8597,7.911,179400.0
2012-04-26 13:00:00,9.25,9.35,9.25,9.35,356400.0,7.911,7.9965,7.911,7.9965,356400.0
2012-04-26 13:05:00,9.35,9.35,9.34,9.35,51900.0,7.9965,7.9965,7.988,7.9965,51900.0
2012-04-26 13:10:00,9.35,9.35,9.32,9.32,139600.0,7.9965,7.9965,7.9709,7.9709,139600.0
2012-04-26 13:15:00,9.33,9.35,9.32,9.35,130200.0,7.9794,7.9965,7.9709,7.9965,130200.0
2012-04-26 13:20:00,9.35,9.35,9.33,9.34,126500.0,7.9965,7.9965,7.9794,7.988,126500.0
2012-04-26 13:25:00,9.33,9.34,9.33,9.33,53200.0,7.9794,7.988,7.9794,7.9794,53200.0
2012-04-26 13:30:00,9.34,9.35,9.33,9.35,518000.0,7.988,7.9965,7.9794,7.9965,518000.0
2012-04-26 13:35:00,9.35,9.39,9.34,9.38,312100.0,7.9965,8.0308,7.988,8.0222,312100.0
2012-04-26 13:40:00,9.38,9.39,9.37,9.38,86400.0,8.0222,8.0308,8.0137,8.0222,86400.0
2012-04-26 13:45:00,9.38,9.39,9.37,9.38,121200.0,8.0222,8.0308,8.0137,8.0222,121200.0
2012-04-26 13:50:00,9.38,9.42,9.38,9.41,192700.0,8.0222,8.0564,8.0222,8.0479,192700.0
2012-04-26 13:55:00,9.42,9.45,9.41,9.45,244000.0,8.0564,8.0821,8.0479,8.0821,244000.0
2012-04-26 14:00:00,9.45,9.53,9.45,9.52,653600.0,8.0821,8.1505,8.0821,8.1419,653600.0
2012-04-26 14:05:00,9.52,9.52,9.48,9.48,156900.0,8.1419,8.1419,8.1077,8.1077,156900.0
2012-04-26 14:10:00,9.48,9.49,9.45,9.45,174300.0,8.1077,8.1163,8.0821,8.0821,174300.0
2012-04-26 14:15:00,9.45,9.57,9.45,9.55,394600.0,8.0821,8.1847,8.0821,8.1676,394600.0
2012-04-26 14:20:00,9.55,9.57,9.54,9.57,202000.0,8.1676,8.1847,8.159,8.1847,202000.0
2012-04-26 14:25:00,9.57,9.57,9.53,9.53,170800.0,8.1847,8.1847,8.1505,8.1505,170800.0
2012-04-26 14:30:00,9.54,9.54,9.49,9.5,497200.0,8.159,8.159,8.1163,8.1248,497200.0
2012-04-26 14:35:00,9.5,9.5,9.48,9.49,104200.0,8.1248,8.1248,8.1077,8.1163,104200.0
2012-04-26 14:40:00,9.48,9.51,9.46,9.49,339700.0,8.1077,8.1334,8.0906,8.1163,339700.0
2012-04-26 14:45:00,9.49,9.49,9.47,9.48,232000.0,8.1163,8.1163,8.0992,8.1077,232000.0
2012-04-26 14:50:00,9.48,9.49,9.46,9.46,78600.0,8.1077,8.1163,8.0906,8.0906,78600.0
2012-04-26 14:55:00,9.46,9.5,9.45,9.5,232400.0,8.0906,8.1248,8.0821,8.1248,232400.0
2012-04-26 15:00:00,9.5,9.5,9.49,9.5,73000.0,8.1248,8.1248,8.1163,8.1248,73000.0
2012-04-26 15:05:00,9.49,9.53,9.49,9.53,133800.0,8.1163,8.1505,8.1163,8.1505,133800.0
2012-04-26 15:10:00,9.53,9.58,9.52,9.58,189500.0,8.1505,8.1933,8.1419,8.1933,189500.0
2012-04-26 15:15:00,9.58,9.6,9.58,9.6,223300.0,8.1933,8.2104,8.1933,8.2104,223300.0
2012-04-26 15:20:00,9.6,9.6,9.56,9.57,298700.0,8.2104,8.2104,8.1762,8.1847,298700.0
2012-04-26 15:25:00,9.57,9.58,9.56,9.58,193400.0,8.1847,8.1933,8.1762,8.1933,193400.0
2012-04-26 15:30:00,9.58,9.59,9.57,9.59,144500.0,8.1933,8.2018,8.1847,8.2018,144500.0
2012-04-26 15:35:00,9.59,9.59,9.55,9.55,370800.0,8.2018,8.2018,8.1676,8.1676,370800.0
2012-04-26 15:40:00,9.56,9.58,9.54,9.55,582800.0,8.1762,8.1933,8.159,8.1676,582800.0
2012-04-26 15:45:00,9.54,9.56,9.52,9.53,572400.0,8.159,8.1762,8.1419,8.1505,572400.0
2012-04-26 15:50:00,9.53,9.56,9.52,9.56,501200.0,8.1505,8.1762,8.1419,8.1762,501200.0
2012-04-26 15:55:00,9.56,9.59,9.55,9.57,806100.0,8.1762,8.2018,8.1676,8.1847,806100.0
2012-04-27 09:30:00,9.62,9.9,9.59,9.85,663300.0,8.2275,8.4669,8.2018,8.4242,663300.0
2012-04-27 09:35:00,9.84,9.86,9.7,9.73,271500.0,8.4156,8.4327,8.2959,8.3215,271500.0
2012-04-27 09:40:00,9.72,9.77,9.68,9.72,303700.0,8.313,8.3558,8.2788,8.313,303700.0
2012-04-27 09:45:00,9.71,9.75,9.66,9.68,322400.0,8.3044,8.3386,8.2617,8.2788,322400.0
2012-04-27 09:50:00,9.67,9.68,9.59,9.66,324600.0,8.2702,8.2788,8.2018,8.2617,324600.0
2012-04-27 09:55:00,9.66,9.68,9.64,9.64,102900.0,8.2617,8.2788,8.2446,8.2446,102900.0
2012-04-27 10:00:00,9.64,9.67,9.6,9.64,310200.0,8.2446,8.2702,8.2104,8.2446,310200.0
2012-04-27 10:05:00,9.64,9.72,9.63,9.64,186700.0,8.2446,8.313,8.236,8.2446,186700.0
2012-04-27 10:10:00,9.63,9.7,9.6,9.64,225700.0,8.236,8.2959,8.2104,8.2446,225700.0
2012-04-27 10:15:00,9.64,9.73,9.63,9.71,241100.0,8.2446,8.3215,8.236,8.3044,241100.0
2012-04-27 10:20:00,9.71,9.71,9.65,9.68,142900.0,8.3044,8.3044,8.2531,8.2788,142900.0
2012-04-27 10:25:00,9.67,9.69,9.64,9.68,103000.0,8.2702,8.2873,8.2446,8.2788,103000.0
2012-04-27 10:30:00,9.67,9.7,9.64,9.7,99300.0,8.2702,8.2959,8.2446,8.2959,99300.0
2012-04-27 10:35:00,9.69,9.74,9.65,9.73,148100.0,8.2873,8.3301,8.2531,8.3215,148100.0
2012-04-27 10:40:00,9.73,9.75,9.71,9.74,110500.0,8.3215,8.3386,8.3044,8.3301,110500.0
2012-04-27 10:45:00,9.74,9.77,9.71,9.77,134900.0,8.3301,8.3558,8.3044,8.3558,134900.0
2012-04-27 10:50:00,9.77,9.79,9.75,9.78,89400.0,8.3558,8.3729,8.3386,8.3643,89400.0
2012-04-27 10:55:00,9.77,9.83,9.77,9.82,141400.0,8.3558,8.4071,8.3558,8.3985,141400.0
2012-04-27 11:00:00,9.82,9.84,9.78,9.78,139500.0,8.3985,8.4156,8.3643,8.3643,139500.0
2012-04-27 11:05:00,9.79,9.9,9.78,9.88,337100.0,8.3729,8.4669,8.3643,8.4498,337100.0
2012-04-27 11:10:00,9.88,9.88,9.84,9.85,108300.0,8.4498,8.4498,8.4156,8.4242,108300.0
2012-04-27 11:15:00,9.85,9.86,9.82,9.82,133000.0,8.4242,8.4327,8.3985,8.3985,133000.0
2012-04-27 11:20:00,9.82,9.83,9.79,9.82,122900.0,8.3985,8.4071,8.3729,8.3985,122900.0
2012-04-27 11:25:00,9.82,9.82,9.8,9.81,213700.0,8.3985,8.3985,8.3814,8.39,213700.0
2012-04-27 11:30:00,9.81,9.84,9.81,9.83,158100.0,8.39,8.4156,8.39,8.4071,158100.0
2012-04-27 11:35:00,9.83,9.92,9.83,9.92,265900.0,8.4071,8.484,8.4071,8.484,265900.0
2012-04-27 11:40:00,9.92,9.95,9.89,9.91,145200.0,8.484,8.5097,8.4584,8.4755,145200.0
2012-04-27 11:45:00,9.92,9.96,9.91,9.96,197300.0,8.484,8.5182,8.4755,8.5182,197300.0
2012-04-27 11:50:00,9.96,10.02,9.95,10.0,584500.0,8.5182,8.5696,8.5097,8.5525,584500.0
2012-04-27 11:55:00,10.0,10.04,9.99,10.04,99600.0,8.5525,8.5867,8.5439,8.5867,99600.0
2012-04-27 12:00:00,10.04,10.06,10.02,10.05,337900.0,8.5867,8.6038,8.5696,8.5952,337900.0
2012-04-27 12:05:00,10.05,10.09,10.05,10.09,253900.0,8.5952,8.6294,8.5952,8.6294,253900.0
2012-04-27 12:10:00,10.09,10.11,10.07,10.07,372900.0,8.6294,8.6465,8.6123,8.6123,372900.0
2012-04-27 12:15:00,10.07,10.08,10.04,10.05,272000.0,8.6123,8.6209,8.5867,8.5952,272000.0
2012-04-27 12:20:00,10.05,10.06,10.04,10.04,65500.0,8.5952,8.6038,8.5867,8.5867,65500.0
2012-04-27 12:25:00,10.05,10.05,10.02,10.04,85200.0,8.5952,8.5952,8.5696,8.5867,85200.0
2012-04-27 12:30:00,10.04,10.04,9.99,10.0,254200.0,8.5867,8.5867,8.5439,8.5525,254200.0
2012-04-27 12:35:00,10.0,10.0,9.99,10.0,92300.0,8.5525,8.5525,8.5439,8.5525,92300.0
2012-04-27 12:40:00,9.99,10.0,9.99,10.0,37000.0,8.5439,8.5525,8.5439,8.5525,37000.0
2012-04-27 12:45:00,9.99,10.0,9.99,10.0,56300.0,8.5439,8.5525,8.5439,8.5525,56300.0
2012-04-27 12:50:00,9.99,10.0,9.99,10.0,87500.0,8.5439,8.5525,8.5439,8.5525,87500.0
2012-04-27 12:55:00,10.0,10.0,9.99,9.99,65400.0,8.5525,8.5525,8.5439,8.5439,65400.0
2012-04-27 13:00:00,10.0,10.0,9.99,10.0,51300.0,8.5525,8.5525,8.5439,8.5525,51300.0
2012-04-27 13:05:00,10.0,10.0,9.99,10.0,149000.0,8.5525,8.5525,8.5439,8.5525,149000.0
2012-04-27 13:10:00,10.0,10.09,9.99,10.09,301700.0,8.5525,8.6294,8.5439,8.6294,301700.0
2012-04-27 13:15:00,10.09,10.14,10.08,10.12,304900.0,8.6294,8.6722,8.6209,8.6551,304900.0
2012-04-27 13:20:00,10.12,10.13,10.11,10.13,91700.0,8.6551,8.6636,8.6465,8.6636,91700.0
2012-04-27 13:25:00,10.13,10.14,10.1,10.11,155700.0,8.6636,8.6722,8.638,8.6465,155700.0
2012-04-27 13:30:00,10.12,10.14,10.11,10.13,84700.0,8.6551,8.6722,8.6465,8.6636,84700.0
2012-04-27 13:35:00,10.14,10.15,10.11,10.13,287400.0,8.6722,8.6807,8.6465,8.6636,287400.0
2012-04-27 13:40:00,10.14,10.14,10.13,10.13,86300.0,8.6722,8.6722,8.6636,8.6636,86300.0
2012-04-27 13:45:00,10.13,10.14,10.12,10.12,97500.0,8.6636,8.6722,8.6551,8.6551,97500.0
2012-04-27 13:50:00,10.13,10.13,10.1,10.11,136700.0,8.6636,8.6636,8.638,8.6465,136700.0
2012-04-27 13:55:00,10.11,10.12,10.1,10.12,73800.0,8.6465,8.6551,8.638,8.6551,73800.0
2012-04-27 14:00:00,10.12,10.12,10.09,10.1,154600.0,8.6551,8.6551,8.6294,8.638,154600.0
2012-04-27 14:05:00,10.09,10.1,10.07,10.07,216700.0,8.6294,8.638,8.6123,8.6123,216700.0
2012-04-27 14:10:00,10.08,10.08,10.03,10.04,288900.0,8.6209,8.6209,8.5781,8.5867,288900.0
2012-04-27 14:15:00,10.03,10.06,10.03,10.05,257800.0,8.5781,8.6038,8.5781,8.5952,257800.0
2012-04-27 14:20:00,10.05,10.06,10.01,10.01,175200.0,8.5952,8.6038,8.561,8.561,175200.0
2012-04-27 14:25:00,10.02,10.02,9.98,9.98,424500.0,8.5696,8.5696,8.5354,8.5354,424500.0
2012-04-27 14:30:00,9.98,10.04,9.97,10.04,230600.0,8.5354,8.5867,8.5268,8.5867,230600.0
2012-04-27 14:35:00,10.04,10.09,10.04,10.09,172400.0,8.5867,8.6294,8.5867,8.6294,172400.0
2012-04-27 14:40:00,10.09,10.09,10.07,10.08,160000.0,8.6294,8.6294,8.6123,8.6209,160000.0
2012-04-27 14:45:00,10.09,10.13,10.08,10.12,221300.0,8.6294,8.6636,8.6209,8.6551,221300.0
2012-04-27 14:50:00,10.12,10.13,10.11,10.13,79700.0,8.6551,8.6636,8.6465,8.6636,79700.0
2012-04-27 14:55:00,10.12,10.13,10.1,10.1,97800.0,8.6551,8.6636,8.638,8.638,97800.0
2012-04-27 15:00:00,10.1,10.13,10.1,10.1,245600.0,8.638,8.6636,8.638,8.638,245600.0
2012-04-27 15:05:00,10.11,10.15,10.1,10.12,179500.0,8.6465,8.6807,8.638,8.6551,179500.0
2012-04-27 15:10:00,10.13,10.14,10.12,10.13,53400.0,8.6636,8.6722,8.6551,8.6636,53400.0
2012-04-27 15:15:00,10.13,10.15,10.11,10.15,202500.0,8.6636,8.6807,8.6465,8.6807,202500.0
2012-04-27 15:20:00,10.14,10.15,10.13,10.15,372900.0,8.6722,8.6807,8.6636,8.6807,372900.0
2012-04-27 15:25:00,10.14,10.15,10.13,10.13,238500.0,8.6722,8.6807,8.6636,8.6636,238500.0
2012-04-27 15:30:00,10.13,10.14,10.11,10.11,221200.0,8.6636,8.6722,8.6465,8.6465,221200.0
2012-04-27 15:35:00,10.11,10.12,10.09,10.09,269900.0,8.6465,8.6551,8.6294,8.6294,269900.0
2012-04-27 15:40:00,10.1,10.1,10.07,10.08,321200.0,8.638,8.638,8.6123,8.6209,321200.0
2012-04-27 15:45:00,10.08,10.09,10.07,10.09,266600.0,8.6209,8.6294,8.6123,8.6294,266600.0
2012-04-27 15:50:00,10.08,10.1,10.07,10.07,438300.0,8.6209,8.638,8.6123,8.6123,438300.0
2012-04-27 15:55:00,10.07,10.09,10.06,10.08,807000.0,8.6123,8.6294,8.6038,8.6209,807000.0
2012-04-30 09:30:00,10.01,10.1,9.99,10.06,250100.0,8.561,8.638,8.5439,8.6038,250100.0
2012-04-30 09:35:00,10.06,10.08,10.03,10.08,104100.0,8.6038,8.6209,8.5781,8.6209,104100.0
2012-04-30 09:40:00,10.07,10.08,10.03,10.04,298400.0,8.6123,8.6209,8.5781,8.5867,298400.0
2012-04-30 09:45:00,10.04,10.05,9.98,10.0,485000.0,8.5867,8.5952,8.5354,8.5525,485000.0
2012-04-30 09:50:00,10.0,10.0,9.92,9.92,357200.0,8.5525,8.5525,8.484,8.484,357200.0
2012-04-30 09:55:00,9.92,9.94,9.89,9.93,282600.0,8.484,8.5011,8.4584,8.4926,282600.0
2012-04-30 10:00:00,9.93,9.94,9.89,9.92,178700.0,8.4926,8.5011,8.4584,8.484,178700.0
2012-04-30 10:05:00,9.92,9.93,9.83,9.86,394100.0,8.484,8.4926,8.4071,8.4327,394100.0
2012-04-30 10:10:00,9.85,9.89,9.82,9.89,203100.0,8.4242,8.4584,8.3985,8.4584,203100.0
2012-04-30 10:15:00,9.89,9.93,9.84,9.85,166400.0,8.4584,8.4926,8.4156,8.4242,166400.0
2012-04-30 10:20:00,9.85,9.86,9.83,9.84,103400.0,8.4242,8.4327,8.4071,8.4156,103400.0
2012-04-30 10:25:00,9.83,9.84,9.79,9.79,140700.0,8.4071,8.4156,8.3729,8.3729,140700.0
2012-04-30 10:30:00,9.79,9.84,9.78,9.83,216100.0,8.3729,8.4156,8.3643,8.4071,216100.0
2012-04-30 10:35:00,9.83,9.83,9.8,9.8,132300.0,8.4071,8.4071,8.3814,8.3814,132300.0
2012-04-30 10:40:00,9.8,9.81,9.75,9.78,274700.0,8.3814,8.39,8.3386,8.3643,274700.0
2012-04-30 10:45:00,9.78,9.78,9.74,9.75,278800.0,8.3643,8.3643,8.3301,8.3386,278800.0
2012-04-30 10:50:00,9.76,9.77,9.71,9.71,186300.0,8.3472,8.3558,8.3044,8.3044,186300.0
2012-04-30 10:55:00,9.71,9.75,9.7,9.74,206000.0,8.3044,8.3386,8.2959,8.3301,206000.0
2012-04-30 11:00:00,9.74,9.77,9.73,9.73,110800.0,8.3301,8.3558,8.3215,8.3215,110800.0
2012-04-30 11:05:00,9.73,9.78,9.73,9.75,267700.0,8.3215,8.3643,8.3215,8.3386,267700.0
2012-04-30 11:10:00,9.75,9.75,9.74,9.75,40200.0,8.3386,8.3386,8.3301,8.3386,40200.0
2012-04-30 11:15:00,9.74,9.75,9.72,9.75,133500.0,8.3301,8.3386,8.313,8.3386,133500.0
2012-04-30 11:20:00,9.75,9.78,9.75,9.75,159500.0,8.3386,8.3643,8.3386,8.3386,159500.0
2012-04-30 11:25:00,9.76,9.78,9.73,9.76,141600.0,8.3472,8.3643,8.3215,8.3472,141600.0
2012-04-30 11:30:00,9.77,9.78,9.72,9.73,87000.0,8.3558,8.3643,8.313,8.3215,87000.0
2012-04-30 11:35:00,9.74,9.74,9.73,9.73,24700.0,8.3301,8.3301,8.3215,8.3215,24700.0
2012-04-30 11:40:00,9.74,9.74,9.72,9.74,42800.0,8.3301,8.3301,8.313,8.3301,42800.0
2012-04-30 11:45:00,9.73,9.75,9.73,9.73,69800.0,8.3215,8.3386,8.3215,8.3215,69800.0
2012-04-30 11:50:00,9.73,9.74,9.73,9.74,20500.0,8.3215,8.3301,8.3215,8.3301,20500.0
2012-04-30 11:55:00,9.73,9.74,9.73,9.73,31400.0,8.3215,8.3301,8.3215,8.3215,31400.0
2012-04-30 12:00:00,9.73,9.74,9.72,9.74,52500.0,8.3215,8.3301,8.313,8.3301,52500.0
2012-04-30 12:05:00,9.73,9.73,9.7,9.71,66600.0,8.3215,8.3215,8.2959,8.3044,66600.0
2012-04-30 12:10:00,9.72,9.74,9.71,9.74,53300.0,8.313,8.3301,8.3044,8.3301,53300.0
2012-04-30 12:15:00,9.74,9.74,9.73,9.74,19100.0,8.3301,8.3301,8.3215,8.3301,19100.0
2012-04-30 12:20:00,9.74,9.75,9.73,9.75,38700.0,8.3301,8.3386,8.3215,8.3386,38700.0
2012-04-30 12:25:00,9.74,9.77,9.74,9.75,144000.0,8.3301,8.3558,8.3301,8.3386,144000.0
2012-04-30 12:30:00,9.76,9.77,9.73,9.75,116900.0,8.3472,8.3558,8.3215,8.3386,116900.0
2012-04-30 12:35:00,9.74,9.77,9.74,9.76,50700.0,8.3301,8.3558,8.3301,8.3472,50700.0
2012-04-30 12:40:00,9.76,9.77,9.76,9.77,13300.0,8.3472,8.3558,8.3472,8.3558,13300.0
2012-04-30 12:45:00,9.77,9.77,9.76,9.77,9200.0,8.3558,8.3558,8.3472,8.3558,9200.0
2012-04-30 12:50:00,9.77,9.78,9.76,9.78,66500.0,8.3558,8.3643,8.3472,8.3643,66500.0
2012-04-30 12:55:00,9.78,9.78,9.76,9.76,24500.0,8.3643,8.3643,8.3472,8.3472,24500.0
2012-04-30 13:00:00,9.77,9.77,9.75,9.75,35100.0,8.3558,8.3558,8.3386,8.3386,35100.0
2012-04-30 13:05:00,9.75,9.76,9.75,9.75,10800.0,8.3386,8.3472,8.3386,8.3386,10800.0
2012-04-30 13:10:00,9.76,9.77,9.75,9.76,36800.0,8.3472,8.3558,8.3386,8.3472,36800.0
2012-04-30 13:15:00,9.77,9.77,9.75,9.76,57100.0,8.3558,8.3558,8.3386,8.3472,57100.0
2012-04-30 13:20:00,9.76,9.76,9.75,9.76,81000.0,8.3472,8.3472,8.3386,8.3472,81000.0
2012-04-30 13:25:00,9.76,9.78,9.75,9.78,100800.0,8.3472,8.3643,8.3386,8.3643,100800.0
2012-04-30 13:30:00,9.78,9.79,9.77,9.77,144700.0,8.3643,8.3729,8.3558,8.3558,144700.0
2012-04-30 13:35:00,9.78,9.78,9.77,9.77,28000.0,8.3643,8.3643,8.3558,8.3558,28000.0
2012-04-30 13:40:00,9.78,9.78,9.77,9.77,38400.0,8.3643,8.3643,8.3558,8.3558,38400.0
2012-04-30 13:45:00,9.77,9.8,9.77,9.8,80800.0,8.3558,8.3814,8.3558,8.3814,80800.0
2012-04-30 13:50:00,9.8,9.8,9.79,9.8,15800.0,8.3814,8.3814,8.3729,8.3814,15800.0
2012-04-30 13:55:00,9.8,9.81,9.78,9.81,78100.0,8.3814,8.39,8.3643,8.39,78100.0
2012-04-30 14:00:00,9.81,9.83,9.8,9.82,145000.0,8.39,8.4071,8.3814,8.3985,145000.0
2012-04-30 14:05:00,9.82,9.83,9.79,9.81,60500.0,8.3985,8.4071,8.3729,8.39,60500.0
2012-04-30 14:10:00,9.81,9.81,9.78,9.78,50800.0,8.39,8.39,8.3643,8.3643,50800.0
2012-04-30 14:15:00,9.78,9.79,9.78,9.79,28200.0,8.3643,8.3729,8.3643,8.3729,28200.0
2012-04-30 14:20:00,9.78,9.8,9.78,9.8,91900.0,8.3643,8.3814,8.3643,8.3814,91900.0
2012-04-30 14:25:00,9.8,9.8,9.77,9.78,74300.0,8.3814,8.3814,8.3558,8.3643,74300.0
2012-04-30 14:30:00,9.78,9.79,9.77,9.78,44500.0,8.3643,8.3729,8.3558,8.3643,44500.0
2012-04-30 14:35:00,9.78,9.78,9.73,9.73,83200.0,8.3643,8.3643,8.3215,8.3215,83200.0
2012-04-30 14:40:00,9.73,9.74,9.73,9.74,11700.0,8.3215,8.3301,8.3215,8.3301,11700.0
2012-04-30 14:45:00,9.73,9.75,9.73,9.75,60300.0,8.3215,8.3386,8.3215,8.3386,60300.0
2012-04-30 14:50:00,9.74,9.75,9.74,9.75,27500.0,8.3301,8.3386,8.3301,8.3386,27500.0
2012-04-30 14:55:00,9.75,9.77,9.74,9.77,75600.0,8.3386,8.3558,8.3301,8.3558,75600.0
2012-04-30 15:00:00,9.76,9.8,9.76,9.8,109900.0,8.3472,8.3814,8.3472,8.3814,109900.0
2012-04-30 15:05:00,9.8,9.8,9.79,9.79,34700.0,8.3814,8.3814,8.3729,8.3729,34700.0
2012-04-30 15:10:00,9.79,9.82,9.78,9.79,138500.0,8.3729,8.3985,8.3643,8.3729,138500.0
2012-04-30 15:15:00,9.78,9.79,9.77,9.77,74400.0,8.3643,8.3729,8.3558,8.3558,74400.0
2012-04-30 15:20:00,9.77,9.79,9.77,9.78,80300.0,8.3558,8.3729,8.3558,8.3643,80300.0
2012-04-30 15:25:00,9.78,9.78,9.76,9.76,118800.0,8.3643,8.3643,8.3472,8.3472,118800.0
2012-04-30 15:30:00,9.77,9.79,9.76,9.79,140900.0,8.3558,8.3729,8.3472,8.3729,140900.0
2012-04-30 15:35:00,9.79,9.81,9.77,9.81,244100.0,8.3729,8.39,8.3558,8.39,244100.0
2012-04-30 15:40:00,9.8,9.86,9.8,9.86,125300.0,8.3814,8.4327,8.3814,8.4327,125300.0
2012-04-30 15:45:00,9.86,9.87,9.82,9.83,154500.0,8.4327,8.4413,8.3985,8.4071,154500.0
2012-04-30 15:50:00,9.82,9.83,9.81,9.83,214700.0,8.3985,8.4071,8.39,8.4071,214700.0
2012-04-30 15:55:00,9.82,9.84,9.81,9.82,421700.0,8.3985,8.4156,8.39,8.3985,421700.0
2012-05-01 09:30:00,9.88,9.88,9.71,9.83,149500.0,8.4498,8.4498,8.3044,8.4071,149500.0
2012-05-01 09:35:00,9.83,9.95,9.82,9.92,155800.0,8.4071,8.5097,8.3985,8.484,155800.0
2012-05-01 09:40:00,9.93,9.99,9.93,9.95,99100.0,8.4926,8.5439,8.4926,8.5097,99100.0
2012-05-01 09:45:00,9.96,9.96,9.91,9.92,144000.0,8.5182,8.5182,8.4755,8.484,144000.0
2012-05-01 09:50:00,9.92,9.94,9.88,9.88,131700.0,8.484,8.5011,8.4498,8.4498,131700.0
2012-05-01 09:55:00,9.88,9.94,9.88,9.89,88000.0,8.4498,8.5011,8.4498,8.4584,88000.0
2012-05-01 10:00:00,9.9,10.09,9.9,10.07,251200.0,8.4669,8.6294,8.4669,8.6123,251200.0
2012-05-01 10:05:00,10.08,10.13,10.06,10.13,254400.0,8.6209,8.6636,8.6038,8.6636,254400.0
2012-05-01 10:10:00,10.13,10.17,10.1,10.11,396400.0,8.6636,8.6979,8.638,8.6465,396400.0
2012-05-01 10:15:00,10.11,10.19,10.11,10.18,306600.0,8.6465,8.715,8.6465,8.7064,306600.0
2012-05-01 10:20:00,10.18,10.18,10.14,10.16,93200.0,8.7064,8.7064,8.6722,8.6893,93200.0
2012-05-01 10:25:00,10.17,10.18,10.15,10.15,106100.0,8.6979,8.7064,8.6807,8.6807,106100.0
2012-05-01 10:30:00,10.16,10.17,10.13,10.13,75000.0,8.6893,8.6979,8.6636,8.6636,75000.0
2012-05-01 10:35:00,10.13,10.14,10.11,10.12,54100.0,8.6636,8.6722,8.6465,8.6551,54100.0
2012-05-01 10:40:00,10.12,10.12,10.1,10.11,136600.0,8.6551,8.6551,8.638,8.6465,136600.0
2012-05-01 10:45:00,10.1,10.14,10.1,10.12,192800.0,8.638,8.6722,8.638,8.6551,192800.0
2012-05-01 10:50:00,10.12,10.13,10.1,10.12,147400.0,8.6551,8.6636,8.638,8.6551,147400.0
2012-05-01 10:55:00,10.12,10.15,10.12,10.12,88500.0,8.6551,8.6807,8.6551,8.6551,88500.0
2012-05-01 11:00:00,10.13,10.13,10.09,10.09,108200.0,8.6636,8.6636,8.6294,8.6294,108200.0
2012-05-01 11:05:00,10.1,10.12,10.09,10.12,80200.0,8.638,8.6551,8.6294,8.6551,80200.0
2012-05-01 11:10:00,10.12,10.12,10.08,10.12,93700.0,8.6551,8.6551,8.6209,8.6551,93700.0
2012-05-01 11:15:00,10.12,10.13,10.11,10.13,65100.0,8.6551,8.6636,8.6465,8.6636,65100.0
2012-05-01 11:20:00,10.13,10.13,10.12,10.13,35600.0,8.6636,8.6636,8.6551,8.6636,35600.0
2012-05-01 11:25:00,10.13,10.14,10.12,10.12,92100.0,8.6636,8.6722,8.6551,8.6551,92100.0
2012-05-01 11:30:00,10.13,10.14,10.12,10.13,67200.0,8.6636,8.6722,8.6551,8.6636,67200.0
2012-05-01 11:35:00,10.12,10.13,10.11,10.12,41500.0,8.6551,8.6636,8.6465,8.6551,41500.0
2012-05-01 11:40:00,10.11,10.14,10.11,10.14,53400.0,8.6465,8.6722,8.6465,8.6722,53400.0
2012-05-01 11:45:00,10.13,10.14,10.13,10.14,92800.0,8.6636,8.6722,8.6636,8.6722,92800.0
2012-05-01 11:50:00,10.14,10.16,10.13,10.15,156100.0,8.6722,8.6893,8.6636,8.6807,156100.0
2012-05-01 11:55:00,10.15,10.15,10.14,10.15,18500.0,8.6807,8.6807,8.6722,8.6807,18500.0
2012-05-01 12:00:00,10.15,10.16,10.13,10.14,100100.0,8.6807,8.6893,8.6636,8.6722,100100.0
2012-05-01 12:05:00,10.13,10.14,10.11,10.11,43100.0,8.6636,8.6722,8.6465,8.6465,43100.0
2012-05-01 12:10:00,10.12,10.15,10.11,10.15,44300.0,8.6551,8.6807,8.6465,8.6807,44300.0
2012-05-01 12:15:00,10.15,10.15,10.14,10.15,20800.0,8.6807,8.6807,8.6722,8.6807,20800.0
2012-05-01 12:20:00,10.15,10.15,10.13,10.13,47300.0,8.6807,8.6807,8.6636,8.6636,47300.0
2012-05-01 12:25:00,10.14,10.14,10.12,10.13,80700.0,8.6722,8.6722,8.6551,8.6636,80700.0
2012-05-01 12:30:00,10.14,10.15,10.13,10.15,24700.0,8.6722,8.6807,8.6636,8.6807,24700.0
2012-05-01 12:35:00,10.14,10.15,10.13,10.14,41600.0,8.6722,8.6807,8.6636,8.6722,41600.0
2012-05-01 12:40:00,10.13,10.14,10.11,10.13,45000.0,8.6636,8.6722,8.6465,8.6636,45000.0
2012-05-01 12:45:00,10.13,10.15,10.12,10.15,35800.0,8.6636,8.6807,8.6551,8.6807,35800.0
2012-05-01 12:50:00,10.15,10.17,10.15,10.17,55000.0,8.6807,8.6979,8.6807,8.6979,55000.0
2012-05-01 12:55:00,10.17,10.17,10.16,10.17,46800.0,8.6979,8.6979,8.6893,8.6979,46800.0
2012-05-01 13:00:00,10.17,10.17,10.13,10.13,128100.0,8.6979,8.6979,8.6636,8.6636,128100.0
2012-05-01 13:05:00,10.12,10.13,10.12,10.12,44800.0,8.6551,8.6636,8.6551,8.6551,44800.0
2012-05-01 13:10:00,10.13,10.13,10.11,10.12,84100.0,8.6636,8.6636,8.6465,8.6551,84100.0
2012-05-01 13:15:00,10.12,10.13,10.1,10.1,72800.0,8.6551,8.6636,8.638,8.638,72800.0
2012-05-01 13:20:00,10.1,10.11,10.09,10.11,65900.0,8.638,8.6465,8.6294,8.6465,65900.0
2012-05-01 13:25:00,10.11,10.14,10.1,10.14,110500.0,8.6465,8.6722,8.638,8.6722,110500.0
2012-05-01 13:30:00,10.13,10.14,10.12,10.13,101300.0,8.6636,8.6722,8.6551,8.6636,101300.0
2012-05-01 13:35:00,10.13,10.15,10.13,10.14,133100.0,8.6636,8.6807,8.6636,8.6722,133100.0
2012-05-01 13:40:00,10.14,10.14,10.11,10.11,57500.0,8.6722,8.6722,8.6465,8.6465,57500.0
2012-05-01 13:45:00,10.11,10.12,10.08,10.1,93800.0,8.6465,8.6551,8.6209,8.638,93800.0
2012-05-01 13:50:00,10.1,10.12,10.09,10.12,50000.0,8.638,8.6551,8.6294,8.6551,50000.0
2012-05-01 13:55:00,10.12,10.13,10.11,10.13,40900.0,8.6551,8.6636,8.6465,8.6636,40900.0
2012-05-01 14:00:00,10.12,10.13,10.09,10.1,51500.0,8.6551,8.6636,8.6294,8.638,51500.0
2012-05-01 14:05:00,10.09,10.1,10.07,10.09,160000.0,8.6294,8.638,8.6123,8.6294,160000.0
2012-05-01 14:10:00,10.08,10.09,10.05,10.05,117200.0,8.6209,8.6294,8.5952,8.5952,117200.0
2012-05-01 14:15:00,10.05,10.09,10.05,10.08,51000.0,8.5952,8.6294,8.5952,8.6209,51000.0
2012-05-01 14:20:00,10.08,10.1,10.07,10.09,81200.0,8.6209,8.638,8.6123,8.6294,81200.0
2012-05-01 14:25:00,10.09,10.12,10.09,10.12,280400.0,8.6294,8.6551,8.6294,8.6551,280400.0
2012-05-01 14:30:00,10.12,10.14,10.11,10.14,39600.0,8.6551,8.6722,8.6465,8.6722,39600.0
2012-05-01 14:35:00,10.14,10.16,10.13,10.16,120500.0,8.6722,8.6893,8.6636,8.6893,120500.0
2012-05-01 14:40:00,10.16,10.18,10.14,10.16,189800.0,8.6893,8.7064,8.6722,8.6893,189800.0
2012-05-01 14:45:00,10.16,10.16,10.11,10.14,107500.0,8.6893,8.6893,8.6465,8.6722,107500.0
2012-05-01 14:50:00,10.13,10.14,10.11,10.12,79400.0,8.6636,8.6722,8.6465,8.6551,79400.0
2012-05-01 14:55:00,10.11,10.13,10.1,10.12,63800.0,8.6465,8.6636,8.638,8.6551,63800.0
2012-05-01 15:00:00,10.12,10.15,10.12,10.15,94900.0,8.6551,8.6807,8.6551,8.6807,94900.0
2012-05-01 15:05:00,10.14,10.15,10.13,10.13,36900.0,8.6722,8.6807,8.6636,8.6636,36900.0
2012-05-01 15:10:00,10.13,10.14,10.11,10.13,86000.0,8.6636,8.6722,8.6465,8.6636,86000.0
2012-05-01 15:15:00,10.13,10.13,10.11,10.12,149400.0,8.6636,8.6636,8.6465,8.6551,149400.0
2012-05-01 15:20:00,10.12,10.12,10.1,10.12,60700.0,8.6551,8.6551,8.638,8.6551,60700.0
2012-05-01 15:25:00,10.12,10.12,10.08,10.11,167000.0,8.6551,8.6551,8.6209,8.6465,167000.0
2012-05-01 15:30:00,10.11,10.11,10.08,10.09,78500.0,8.6465,8.6465,8.6209,8.6294,78500.0
2012-05-01 15:35:00,10.09,10.1,10.06,10.09,187000.0,8.6294,8.638,8.6038,8.6294,187000.0
2012-05-01 15:40:00,10.08,10.09,10.06,10.07,95400.0,8.6209,8.6294,8.6038,8.6123,95400.0
2012-05-01 15:45:00,10.07,10.07,10.0,10.01,371000.0,8.6123,8.6123,8.5525,8.561,371000.0
2012-05-01 15:50:00,10.01,10.01,9.97,10.0,393400.0,8.561,8.561,8.5268,8.5525,393400.0
2012-05-01 15:55:00,10.0,10.04,9.97,10.03,553000.0,8.5525,8.5867,8.5268,8.5781,553000.0
2012-05-02 09:30:00,9.97,10.03,9.9,10.03,215400.0,8.5268,8.5781,8.4669,8.5781,215400.0
2012-05-02 09:35:00,10.02,10.04,9.97,10.02,177100.0,8.5696,8.5867,8.5268,8.5696,177100.0
2012-05-02 09:40:00,10.02,10.05,10.01,10.04,82200.0,8.5696,8.5952,8.561,8.5867,82200.0
2012-05-02 09:45:00,10.04,10.1,10.02,10.09,141600.0,8.5867,8.638,8.5696,8.6294,141600.0
2012-05-02 09:50:00,10.1,10.13,10.1,10.12,148400.0,8.638,8.6636,8.638,8.6551,148400.0
2012-05-02 09:55:00,10.11,10.18,10.11,10.16,223700.0,8.6465,8.7064,8.6465,8.6893,223700.0
2012-05-02 10:00:00,10.16,10.19,10.07,10.08,184400.0,8.6893,8.715,8.6123,8.6209,184400.0
2012-05-02 10:05:00,10.07,10.12,10.06,10.06,253100.0,8.6123,8.6551,8.6038,8.6038,253100.0
2012-05-02 10:10:00,10.06,10.08,10.01,10.02,145700.0,8.6038,8.6209,8.561,8.5696,145700.0
2012-05-02 10:15:00,10.02,10.03,9.99,10.03,210000.0,8.5696,8.5781,8.5439,8.5781,210000.0
2012-05-02 10:20:00,10.03,10.03,9.99,9.99,134200.0,8.5781,8.5781,8.5439,8.5439,134200.0
2012-05-02 10:25:00,10.0,10.02,9.98,10.01,134900.0,8.5525,8.5696,8.5354,8.561,134900.0
2012-05-02 10:30:00,10.0,10.05,9.96,10.04,143500.0,8.5525,8.5952,8.5182,8.5867,143500.0
2012-05-02 10:35:00,10.04,10.12,10.04,10.1,194100.0,8.5867,8.6551,8.5867,8.638,194100.0
2012-05-02 10:40:00,10.1,10.12,10.1,10.11,58800.0,8.638,8.6551,8.638,8.6465,58800.0
2012-05-02 10:45:00,10.1,10.38,10.1,10.38,821300.0,8.638,8.8775,8.638,8.8775,821300.0
2012-05-02 10:50:00,10.39,10.75,10.37,10.75,1715300.0,8.886,9.1939,8.8689,9.1939,1715300.0
2012-05-02 10:55:00,10.75,10.82,10.51,10.53,2211200.0,9.1939,9.2538,8.9886,9.0057,2211200.0
2012-05-02 11:00:00,10.53,10.55,10.39,10.41,969500.0,9.0057,9.0228,8.886,8.9031,969500.0
2012-05-02 11:05:00,10.41,10.44,10.31,10.34,526900.0,8.9031,8.9288,8.8176,8.8432,526900.0
2012-05-02 11:10:00,10.34,10.36,10.26,10.27,389100.0,8.8432,8.8603,8.7748,8.7834,389100.0
2012-05-02 11:15:00,10.27,10.28,10.25,10.28,266900.0,8.7834,8.7919,8.7663,8.7919,266900.0
2012-05-02 11:20:00,10.28,10.48,10.28,10.46,780200.0,8.7919,8.963,8.7919,8.9459,780200.0
2012-05-02 11:25:00,10.46,10.49,10.4,10.45,195300.0,8.9459,8.9715,8.8946,8.9373,195300.0
2012-05-02 11:30:00,10.45,10.46,10.41,10.46,191300.0,8.9373,8.9459,8.9031,8.9459,191300.0
2012-05-02 11:35:00,10.47,10.52,10.44,10.52,225300.0,8.9544,8.9972,8.9288,8.9972,225300.0
2012-05-02 11:40:00,10.52,10.53,10.47,10.48,268900.0,8.9972,9.0057,8.9544,8.963,268900.0
2012-05-02 11:45:00,10.48,10.54,10.47,10.54,125200.0,8.963,9.0143,8.9544,9.0143,125200.0
2012-05-02 11:50:00,10.54,10.57,10.51,10.54,197200.0,9.0143,9.0399,8.9886,9.0143,197200.0
2012-05-02 11:55:00,10.54,10.57,10.51,10.57,260200.0,9.0143,9.0399,8.9886,9.0399,260200.0
2012-05-02 12:00:00,10.56,10.57,10.5,10.54,294100.0,9.0314,9.0399,8.9801,9.0143,294100.0
2012-05-02 12:05:00,10.54,10.54,10.49,10.5,367100.0,9.0143,9.0143,8.9715,8.9801,367100.0
2012-05-02 12:10:00,10.5,10.55,10.49,10.52,349900.0,8.9801,9.0228,8.9715,8.9972,349900.0
2012-05-02 12:15:00,10.51,10.62,10.51,10.59,245100.0,8.9886,9.0827,8.9886,9.0571,245100.0
2012-05-02 12:20:00,10.6,10.63,10.59,10.62,224500.0,9.0656,9.0913,9.0571,9.0827,224500.0
2012-05-02 12:25:00,10.63,10.63,10.6,10.61,163300.0,9.0913,9.0913,9.0656,9.0742,163300.0
2012-05-02 12:30:00,10.61,10.62,10.58,10.61,137600.0,9.0742,9.0827,9.0485,9.0742,137600.0
2012-05-02 12:35:00,10.61,10.66,10.6,10.64,282100.0,9.0742,9.1169,9.0656,9.0998,282100.0
2012-05-02 12:40:00,10.64,10.68,10.63,10.64,243300.0,9.0998,9.134,9.0913,9.0998,243300.0
2012-05-02 12:45:00,10.65,10.66,10.6,10.6,176800.0,9.1084,9.1169,9.0656,9.0656,176800.0
2012-05-02 12:50:00,10.6,10.61,10.53,10.53,348100.0,9.0656,9.0742,9.0057,9.0057,348100.0
2012-05-02 12:55:00,10.54,10.57,10.52,10.55,519000.0,9.0143,9.0399,8.9972,9.0228,519000.0
2012-05-02 13:00:00,10.55,10.56,10.53,10.53,258800.0,9.0228,9.0314,9.0057,9.0057,258800.0
2012-05-02 13:05:00,10.53,10.57,10.53,10.54,124000.0,9.0057,9.0399,9.0057,9.0143,124000.0
2012-05-02 13:10:00,10.54,10.54,10.48,10.52,171300.0,9.0143,9.0143,8.963,8.9972,171300.0
2012-05-02 13:15:00,10.51,10.52,10.47,10.48,99100.0,8.9886,8.9972,8.9544,8.963,99100.0
2012-05-02 13:20:00,10.47,10.5,10.47,10.5,79100.0,8.9544,8.9801,8.9544,8.9801,79100.0
2012-05-02 13:25:00,10.5,10.5,10.43,10.44,106100.0,8.9801,8.9801,8.9202,8.9288,106100.0
2012-05-02 13:30:00,10.44,10.46,10.41,10.44,165700.0,8.9288,8.9459,8.9031,8.9288,165700.0
2012-05-02 13:35:00,10.44,10.45,10.41,10.42,55600.0,8.9288,8.9373,8.9031,8.9117,55600.0
2012-05-02 13:40:00,10.41,10.47,10.41,10.47,122100.0,8.9031,8.9544,8.9031,8.9544,122100.0
2012-05-02 13:45:00,10.48,10.5,10.47,10.5,53600.0,8.963,8.9801,8.9544,8.9801,53600.0
2012-05-02 13:50:00,10.49,10.5,10.47,10.49,136600.0,8.9715,8.9801,8.9544,8.9715,136600.0
2012-05-02 13:55:00,10.48,10.5,10.48,10.5,40700.0,8.963,8.9801,8.963,8.9801,40700.0
2012-05-02 14:00:00,10.5,10.5,10.47,10.48,144300.0,8.9801,8.9801,8.9544,8.963,144300.0
2012-05-02 14:05:00,10.49,10.51,10.46,10.46,152900.0,8.9715,8.9886,8.9459,8.9459,152900.0
2012-05-02 14:10:00,10.46,10.47,10.42,10.42,110800.0,8.9459,8.9544,8.9117,8.9117,110800.0
2012-05-02 14:15:00,10.43,10.43,10.41,10.41,48300.0,8.9202,8.9202,8.9031,8.9031,48300.0
2012-05-02 14:20:00,10.42,10.43,10.39,10.42,170100.0,8.9117,8.9202,8.886,8.9117,170100.0
2012-05-02 14:25:00,10.41,10.44,10.41,10.43,115200.0,8.9031,8.9288,8.9031,8.9202,115200.0
2012-05-02 14:30:00,10.43,10.44,10.35,10.38,272600.0,8.9202,8.9288,8.8518,8.8775,272600.0
2012-05-02 14:35:00,10.38,10.38,10.35,10.36,70100.0,8.8775,8.8775,8.8518,8.8603,70100.0
2012-05-02 14:40:00,10.35,10.37,10.34,10.34,121500.0,8.8518,8.8689,8.8432,8.8432,121500.0
2012-05-02 14:45:00,10.34,10.35,10.28,10.28,171900.0,8.8432,8.8518,8.7919,8.7919,171900.0
2012-05-02 14:50:00,10.28,10.33,10.28,10.33,139400.0,8.7919,8.8347,8.7919,8.8347,139400.0
2012-05-02 14:55:00,10.33,10.34,10.28,10.28,154800.0,8.8347,8.8432,8.7919,8.7919,154800.0
2012-05-02 15:00:00,10.29,10.32,10.28,10.28,142000.0,8.8005,8.8261,8.7919,8.7919,142000.0
2012-05-02 15:05:00,10.28,10.29,10.28,10.29,22100.0,8.7919,8.8005,8.7919,8.8005,22100.0
2012-05-02 15:10:00,10.29,10.3,10.25,10.28,242800.0,8.8005,8.809,8.7663,8.7919,242800.0
2012-05-02 15:15:00,10.29,10.31,10.28,10.29,163200.0,8.8005,8.8176,8.7919,8.8005,163200.0
2012-05-02 15:20:00,10.29,10.33,10.29,10.32,124500.0,8.8005,8.8347,8.8005,8.8261,124500.0
2012-05-02 15:25:00,10.33,10.35,10.32,10.34,127500.0,8.8347,8.8518,8.8261,8.8432,127500.0
2012-05-02 15:30:00,10.34,10.36,10.33,10.35,173400.0,8.8432,8.8603,8.8347,8.8518,173400.0
2012-05-02 15:35:00,10.36,10.39,10.35,10.35,170400.0,8.8603,8.886,8.8518,8.8518,170400.0
2012-05-02 15:40:00,10.35,10.36,10.34,10.35,250000.0,8.8518,8.8603,8.8432,8.8518,250000.0
2012-05-02 15:45:00,10.36,10.4,10.36,10.38,261700.0,8.8603,8.8946,8.8603,8.8775,261700.0
2012-05-02 15:50:00,10.37,10.38,10.32,10.32,276000.0,8.8689,8.8775,8.8261,8.8261,276000.0
2012-05-02 15:55:00,10.32,10.35,10.26,10.26,1342200.0,8.8261,8.8518,8.7748,8.7748,1342200.0
2012-05-03 09:30:00,10.34,10.41,10.28,10.35,223200.0,8.8432,8.9031,8.7919,8.8518,223200.0
2012-05-03 09:35:00,10.34,10.34,10.17,10.2,215500.0,8.8432,8.8432,8.6979,8.7235,215500.0
2012-05-03 09:40:00,10.2,10.27,10.17,10.27,82700.0,8.7235,8.7834,8.6979,8.7834,82700.0
2012-05-03 09:45:00,10.26,10.33,10.26,10.3,139600.0,8.7748,8.8347,8.7748,8.809,139600.0
2012-05-03 09:50:00,10.3,10.34,10.28,10.31,149500.0,8.809,8.8432,8.7919,8.8176,149500.0
2012-05-03 09:55:00,10.3,10.32,10.28,10.3,124500.0,8.809,8.8261,8.7919,8.809,124500.0
2012-05-03 10:00:00,10.29,10.29,10.19,10.2,243000.0,8.8005,8.8005,8.715,8.7235,243000.0
2012-05-03 10:05:00,10.2,10.25,10.15,10.23,134200.0,8.7235,8.7663,8.6807,8.7492,134200.0
2012-05-03 10:10:00,10.23,10.25,10.19,10.21,98400.0,8.7492,8.7663,8.715,8.7321,98400.0
2012-05-03 10:15:00,10.21,10.23,10.18,10.21,148300.0,8.7321,8.7492,8.7064,8.7321,148300.0
2012-05-03 10:20:00,10.19,10.19,10.12,10.15,152300.0,8.715,8.715,8.6551,8.6807,152300.0
2012-05-03 10:25:00,10.15,10.18,10.14,10.18,160400.0,8.6807,8.7064,8.6722,8.7064,160400.0
2012-05-03 10:30:00,10.17,10.17,10.13,10.17,89300.0,8.6979,8.6979,8.6636,8.6979,89300.0
2012-05-03 10:35:00,10.17,10.21,10.16,10.21,129300.0,8.6979,8.7321,8.6893,8.7321,129300.0
2012-05-03 10:40:00,10.21,10.21,10.15,10.15,64700.0,8.7321,8.7321,8.6807,8.6807,64700.0
2012-05-03 10:45:00,10.16,10.16,10.13,10.14,112500.0,8.6893,8.6893,8.6636,8.6722,112500.0
2012-05-03 10:50:00,10.14,10.17,10.11,10.17,159600.0,8.6722,8.6979,8.6465,8.6979,159600.0
2012-05-03 10:55:00,10.16,10.26,10.16,10.26,226400.0,8.6893,8.7748,8.6893,8.7748,226400.0
2012-05-03 11:00:00,10.26,10.26,10.25,10.26,45100.0,8.7748,8.7748,8.7663,8.7748,45100.0
2012-05-03 11:05:00,10.25,10.26,10.22,10.25,74500.0,8.7663,8.7748,8.7406,8.7663,74500.0
2012-05-03 11:10:00,10.25,10.26,10.23,10.23,93300.0,8.7663,8.7748,8.7492,8.7492,93300.0
2012-05-03 11:15:00,10.24,10.26,10.24,10.25,113400.0,8.7577,8.7748,8.7577,8.7663,113400.0
2012-05-03 11:20:00,10.24,10.26,10.24,10.25,69000.0,8.7577,8.7748,8.7577,8.7663,69000.0
2012-05-03 11:25:00,10.25,10.27,10.22,10.22,91700.0,8.7663,8.7834,8.7406,8.7406,91700.0
2012-05-03 11:30:00,10.22,10.23,10.18,10.19,147400.0,8.7406,8.7492,8.7064,8.715,147400.0
2012-05-03 11:35:00,10.18,10.21,10.17,10.2,151000.0,8.7064,8.7321,8.6979,8.7235,151000.0
2012-05-03 11:40:00,10.2,10.2,10.19,10.2,8600.0,8.7235,8.7235,8.715,8.7235,8600.0
2012-05-03 11:45:00,10.2,10.2,10.12,10.12,143500.0,8.7235,8.7235,8.6551,8.6551,143500.0
2012-05-03 11:50:00,10.13,10.19,10.13,10.19,63500.0,8.6636,8.715,8.6636,8.715,63500.0
2012-05-03 11:55:00,10.19,10.21,10.17,10.21,92700.0,8.715,8.7321,8.6979,8.7321,92700.0
2012-05-03 12:00:00,10.21,10.21,10.15,10.17,87400.0,8.7321,8.7321,8.6807,8.6979,87400.0
2012-05-03 12:05:00,10.16,10.19,10.16,10.19,48900.0,8.6893,8.715,8.6893,8.715,48900.0
2012-05-03 12:10:00,10.19,10.19,10.16,10.17,34500.0,8.715,8.715,8.6893,8.6979,34500.0
2012-05-03 12:15:00,10.18,10.19,10.16,10.18,40900.0,8.7064,8.715,8.6893,8.7064,40900.0
2012-05-03 12:20:00,10.19,10.21,10.18,10.18,90200.0,8.715,8.7321,8.7064,8.7064,90200.0
2012-05-03 12:25:00,10.18,10.2,10.16,10.19,59700.0,8.7064,8.7235,8.6893,8.715,59700.0
2012-05-03 12:30:00,10.19,10.2,10.17,10.18,75900.0,8.715,8.7235,8.6979,8.7064,75900.0
2012-05-03 12:35:00,10.18,10.21,10.18,10.21,93900.0,8.7064,8.7321,8.7064,8.7321,93900.0
2012-05-03 12:40:00,10.21,10.21,10.17,10.17,49600.0,8.7321,8.7321,8.6979,8.6979,49600.0
2012-05-03 12:45:00,10.17,10.19,10.17,10.19,43100.0,8.6979,8.715,8.6979,8.715,43100.0
2012-05-03 12:50:00,10.19,10.2,10.17,10.17,53700.0,8.715,8.7235,8.6979,8.6979,53700.0
2012-05-03 12:55:00,10.18,10.18,10.16,10.16,30400.0,8.7064,8.7064,8.6893,8.6893,30400.0
2012-05-03 13:00:00,10.16,10.18,10.15,10.16,78000.0,8.6893,8.7064,8.6807,8.6893,78000.0
2012-05-03 13:05:00,10.16,10.17,10.11,10.11,100100.0,8.6893,8.6979,8.6465,8.6465,100100.0
2012-05-03 13:10:00,10.11,10.11,10.06,10.09,150400.0,8.6465,8.6465,8.6038,8.6294,150400.0
2012-05-03 13:15:00,10.1,10.13,10.09,10.13,72300.0,8.638,8.6636,8.6294,8.6636,72300.0
2012-05-03 13:20:00,10.13,10.15,10.11,10.12,121100.0,8.6636,8.6807,8.6465,8.6551,121100.0
2012-05-03 13:25:00,10.11,10.15,10.11,10.14,36700.0,8.6465,8.6807,8.6465,8.6722,36700.0
2012-05-03 13:30:00,10.15,10.15,10.1,10.11,128600.0,8.6807,8.6807,8.638,8.6465,128600.0
2012-05-03 13:35:00,10.12,10.12,10.1,10.11,56700.0,8.6551,8.6551,8.638,8.6465,56700.0
2012-05-03 13:40:00,10.12,10.12,10.05,10.06,166800.0,8.6551,8.6551,8.5952,8.6038,166800.0
2012-05-03 13:45:00,10.06,10.1,10.05,10.08,188000.0,8.6038,8.638,8.5952,8.6209,188000.0
2012-05-03 13:50:00,10.09,10.09,10.07,10.09,137700.0,8.6294,8.6294,8.6123,8.6294,137700.0
2012-05-03 13:55:00,10.09,10.11,10.08,10.08,178500.0,8.6294,8.6465,8.6209,8.6209,178500.0
2012-05-03 14:00:00,10.08,10.11,10.06,10.1,110400.0,8.6209,8.6465,8.6038,8.638,110400.0
2012-05-03 14:05:00,10.1,10.1,10.08,10.09,57700.0,8.638,8.638,8.6209,8.6294,57700.0
2012-05-03 14:10:00,10.09,10.11,10.07,10.08,113600.0,8.6294,8.6465,8.6123,8.6209,113600.0
2012-05-03 14:15:00,10.08,10.1,10.07,10.1,82900.0,8.6209,8.638,8.6123,8.638,82900.0
2012-05-03 14:20:00,10.09,10.1,10.07,10.08,65800.0,8.6294,8.638,8.6123,8.6209,65800.0
2012-05-03 14:25:00,10.08,10.09,10.06,10.09,94900.0,8.6209,8.6294,8.6038,8.6294,94900.0
2012-05-03 14:30:00,10.09,10.09,10.08,10.08,32200.0,8.6294,8.6294,8.6209,8.6209,32200.0
2012-05-03 14:35:00,10.08,10.1,10.08,10.08,143500.0,8.6209,8.638,8.6209,8.6209,143500.0
2012-05-03 14:40:00,10.08,10.08,10.02,10.03,148400.0,8.6209,8.6209,8.5696,8.5781,148400.0
2012-05-03 14:45:00,10.04,10.05,10.02,10.03,67600.0,8.5867,8.5952,8.5696,8.5781,67600.0
2012-05-03 14:50:00,10.03,10.06,10.03,10.06,122000.0,8.5781,8.6038,8.5781,8.6038,122000.0
2012-05-03 14:55:00,10.06,10.06,10.03,10.03,62900.0,8.6038,8.6038,8.5781,8.5781,62900.0
2012-05-03 15:00:00,10.04,10.08,10.03,10.07,125200.0,8.5867,8.6209,8.5781,8.6123,125200.0
2012-05-03 15:05:00,10.08,10.09,10.07,10.09,145200.0,8.6209,8.6294,8.6123,8.6294,145200.0
2012-05-03 15:10:00,10.09,10.1,10.08,10.1,195700.0,8.6294,8.638,8.6209,8.638,195700.0
2012-05-03 15:15:00,10.09,10.13,10.09,10.13,124700.0,8.6294,8.6636,8.6294,8.6636,124700.0
2012-05-03 15:20:00,10.13,10.16,10.12,10.15,341500.0,8.6636,8.6893,8.6551,8.6807,341500.0
2012-05-03 15:25:00,10.15,10.16,10.14,10.15,90000.0,8.6807,8.6893,8.6722,8.6807,90000.0
2012-05-03 15:30:00,10.15,10.15,10.11,10.11,106800.0,8.6807,8.6807,8.6465,8.6465,106800.0
2012-05-03 15:35:00,10.11,10.12,10.07,10.07,182800.0,8.6465,8.6551,8.6123,8.6123,182800.0
2012-05-03 15:40:00,10.07,10.08,10.05,10.07,292600.0,8.6123,8.6209,8.5952,8.6123,292600.0
2012-05-03 15:45:00,10.07,10.07,10.03,10.04,278500.0,8.6123,8.6123,8.5781,8.5867,278500.0
2012-05-03 15:50:00,10.04,10.06,10.03,10.06,227300.0,8.5867,8.6038,8.5781,8.6038,227300.0
2012-05-03 15:55:00,10.06,10.07,10.05,10.07,355300.0,8.6038,8.6123,8.5952,8.6123,355300.0
2012-05-04 09:30:00,10.03,10.09,9.96,10.09,218500.0,8.5781,8.6294,8.5182,8.6294,218500.0
2012-05-04 09:35:00,10.09,10.09,9.99,10.03,183900.0,8.6294,8.6294,8.5439,8.5781,183900.0
2012-05-04 09:40:00,10.02,10.02,9.91,9.92,144500.0,8.5696,8.5696,8.4755,8.484,144500.0
2012-05-04 09:45:00,9.92,9.99,9.9,9.94,150200.0,8.484,8.5439,8.4669,8.5011,150200.0
2012-05-04 09:50:00,9.94,9.99,9.92,9.96,139500.0,8.5011,8.5439,8.484,8.5182,139500.0
2012-05-04 09:55:00,9.96,10.0,9.94,9.99,151500.0,8.5182,8.5525,8.5011,8.5439,151500.0
2012-05-04 10:00:00,10.0,10.11,9.99,10.1,292100.0,8.5525,8.6465,8.5439,8.638,292100.0
2012-05-04 10:05:00,10.1,10.2,10.1,10.16,639500.0,8.638,8.7235,8.638,8.6893,639500.0
2012-05-04 10:10:00,10.16,10.18,10.12,10.14,351300.0,8.6893,8.7064,8.6551,8.6722,351300.0
2012-05-04 10:15:00,10.13,10.2,10.13,10.15,236700.0,8.6636,8.7235,8.6636,8.6807,236700.0
2012-05-04 10:20:00,10.14,10.23,10.12,10.23,282000.0,8.6722,8.7492,8.6551,8.7492,282000.0
2012-05-04 10:25:00,10.23,10.23,10.17,10.17,197900.0,8.7492,8.7492,8.6979,8.6979,197900.0
2012-05-04 10:30:00,10.18,10.18,10.12,10.13,221600.0,8.7064,8.7064,8.6551,8.6636,221600.0
2012-05-04 10:35:00,10.13,10.17,10.09,10.17,264500.0,8.6636,8.6979,8.6294,8.6979,264500.0
2012-05-04 10:40:00,10.17,10.23,10.16,10.22,331800.0,8.6979,8.7492,8.6893,8.7406,331800.0
2012-05-04 10:45:00,10.22,10.25,10.2,10.24,145900.0,8.7406,8.7663,8.7235,8.7577,145900.0
2012-05-04 10:50:00,10.24,10.3,10.23,10.28,286000.0,8.7577,8.809,8.7492,8.7919,286000.0
2012-05-04 10:55:00,10.29,10.38,10.28,10.37,471500.0,8.8005,8.8775,8.7919,8.8689,471500.0
2012-05-04 11:00:00,10.38,10.38,10.33,10.36,264100.0,8.8775,8.8775,8.8347,8.8603,264100.0
2012-05-04 11:05:00,10.36,10.37,10.33,10.35,118700.0,8.8603,8.8689,8.8347,8.8518,118700.0
2012-05-04 11:10:00,10.35,10.39,10.3,10.3,219000.0,8.8518,8.886,8.809,8.809,219000.0
2012-05-04 11:15:00,10.31,10.34,10.28,10.28,268900.0,8.8176,8.8432,8.7919,8.7919,268900.0
2012-05-04 11:20:00,10.29,10.29,10.23,10.24,139400.0,8.8005,8.8005,8.7492,8.7577,139400.0
2012-05-04 11:25:00,10.24,10.26,10.21,10.22,280400.0,8.7577,8.7748,8.7321,8.7406,280400.0
2012-05-04 11:30:00,10.22,10.25,10.19,10.19,131100.0,8.7406,8.7663,8.715,8.715,131100.0
2012-05-04 11:35:00,10.2,10.2,10.14,10.16,106700.0,8.7235,8.7235,8.6722,8.6893,106700.0
2012-05-04 11:40:00,10.16,10.19,10.15,10.15,138200.0,8.6893,8.715,8.6807,8.6807,138200.0
2012-05-04 11:45:00,10.15,10.16,10.14,10.14,89200.0,8.6807,8.6893,8.6722,8.6722,89200.0
2012-05-04 11:50:00,10.15,10.15,10.08,10.12,237700.0,8.6807,8.6807,8.6209,8.6551,237700.0
2012-05-04 11:55:00,10.12,10.14,10.1,10.11,295500.0,8.6551,8.6722,8.638,8.6465,295500.0
2012-05-04 12:00:00,10.11,10.17,10.11,10.15,270400.0,8.6465,8.6979,8.6465,8.6807,270400.0
2012-05-04 12:05:00,10.14,10.16,10.12,10.15,130200.0,8.6722,8.6893,8.6551,8.6807,130200.0
2012-05-04 12:10:00,10.15,10.15,10.14,10.14,167600.0,8.6807,8.6807,8.6722,8.6722,167600.0
2012-05-04 12:15:00,10.15,10.16,10.13,10.16,100300.0,8.6807,8.6893,8.6636,8.6893,100300.0
2012-05-04 12:20:00,10.16,10.17,10.12,10.12,71600.0,8.6893,8.6979,8.6551,8.6551,71600.0
2012-05-04 12:25:00,10.13,10.16,10.13,10.16,39300.0,8.6636,8.6893,8.6636,8.6893,39300.0
2012-05-04 12:30:00,10.16,10.17,10.15,10.16,70100.0,8.6893,8.6979,8.6807,8.6893,70100.0
2012-05-04 12:35:00,10.16,10.16,10.1,10.11,100400.0,8.6893,8.6893,8.638,8.6465,100400.0
2012-05-04 12:40:00,10.11,10.12,10.1,10.12,44700.0,8.6465,8.6551,8.638,8.6551,44700.0
2012-05-04 12:45:00,10.12,10.13,10.1,10.11,61900.0,8.6551,8.6636,8.638,8.6465,61900.0
2012-05-04 12:50:00,10.11,10.13,10.09,10.11,187500.0,8.6465,8.6636,8.6294,8.6465,187500.0
2012-05-04 12:55:00,10.11,10.13,10.1,10.13,40200.0,8.6465,8.6636,8.638,8.6636,40200.0
2012-05-04 13:00:00,10.13,10.14,10.1,10.11,128800.0,8.6636,8.6722,8.638,8.6465,128800.0
2012-05-04 13:05:00,10.11,10.16,10.1,10.13,160000.0,8.6465,8.6893,8.638,8.6636,160000.0
2012-05-04 13:10:00,10.13,10.16,10.12,10.13,144300.0,8.6636,8.6893,8.6551,8.6636,144300.0
2012-05-04 13:15:00,10.13,10.2,10.13,10.19,95300.0,8.6636,8.7235,8.6636,8.715,95300.0
2012-05-04 13:20:00,10.19,10.2,10.16,10.19,97900.0,8.715,8.7235,8.6893,8.715,97900.0
2012-05-04 13:25:00,10.19,10.21,10.18,10.19,74700.0,8.715,8.7321,8.7064,8.715,74700.0
2012-05-04 13:30:00,10.19,10.25,10.18,10.22,70900.0,8.715,8.7663,8.7064,8.7406,70900.0
2012-05-04 13:35:00,10.23,10.23,10.19,10.22,59400.0,8.7492,8.7492,8.715,8.7406,59400.0
2012-05-04 13:40:00,10.22,10.23,10.19,10.21,62600.0,8.7406,8.7492,8.715,8.7321,62600.0
2012-05-04 13:45:00,10.2,10.21,10.16,10.19,70900.0,8.7235,8.7321,8.6893,8.715,70900.0
2012-05-04 13:50:00,10.19,10.19,10.18,10.19,14400.0,8.715,8.715,8.7064,8.715,14400.0
2012-05-04 13:55:00,10.19,10.19,10.18,10.19,19400.0,8.715,8.715,8.7064,8.715,19400.0
2012-05-04 14:00:00,10.18,10.19,10.14,10.16,111700.0,8.7064,8.715,8.6722,8.6893,111700.0
2012-05-04 14:05:00,10.16,10.16,10.12,10.15,75900.0,8.6893,8.6893,8.6551,8.6807,75900.0
2012-05-04 14:10:00,10.15,10.15,10.14,10.14,135000.0,8.6807,8.6807,8.6722,8.6722,135000.0
2012-05-04 14:15:00,10.14,10.16,10.13,10.16,93900.0,8.6722,8.6893,8.6636,8.6893,93900.0
2012-05-04 14:20:00,10.15,10.16,10.1,10.11,154800.0,8.6807,8.6893,8.638,8.6465,154800.0
2012-05-04 14:25:00,10.11,10.11,10.07,10.07,141700.0,8.6465,8.6465,8.6123,8.6123,141700.0
2012-05-04 14:30:00,10.08,10.08,10.04,10.05,256900.0,8.6209,8.6209,8.5867,8.5952,256900.0
2012-05-04 14:35:00,10.05,10.05,9.98,9.99,177000.0,8.5952,8.5952,8.5354,8.5439,177000.0
2012-05-04 14:40:00,9.99,10.0,9.99,10.0,43800.0,8.5439,8.5525,8.5439,8.5525,43800.0
2012-05-04 14:45:00,10.0,10.02,9.98,10.0,182600.0,8.5525,8.5696,8.5354,8.5525,182600.0
2012-05-04 14:50:00,10.0,10.0,9.95,9.95,72400.0,8.5525,8.5525,8.5097,8.5097,72400.0
2012-05-04 14:55:00,9.95,9.99,9.93,9.93,213000.0,8.5097,8.5439,8.4926,8.4926,213000.0
2012-05-04 15:00:00,9.94,9.97,9.93,9.96,190100.0,8.5011,8.5268,8.4926,8.5182,190100.0
2012-05-04 15:05:00,9.96,9.97,9.95,9.96,70800.0,8.5182,8.5268,8.5097,8.5182,70800.0
2012-05-04 15:10:00,9.97,10.0,9.96,10.0,173100.0,8.5268,8.5525,8.5182,8.5525,173100.0
2012-05-04 15:15:00,10.0,10.05,9.98,10.02,396200.0,8.5525,8.5952,8.5354,8.5696,396200.0
2012-05-04 15:20:00,10.03,10.03,10.02,10.02,62500.0,8.5781,8.5781,8.5696,8.5696,62500.0
2012-05-04 15:25:00,10.02,10.03,9.96,9.97,225400.0,8.5696,8.5781,8.5182,8.5268,225400.0
2012-05-04 15:30:00,9.98,10.0,9.97,9.99,174300.0,8.5354,8.5525,8.5268,8.5439,174300.0
2012-05-04 15:35:00,10.0,10.0,9.96,9.96,149600.0,8.5525,8.5525,8.5182,8.5182,149600.0
2012-05-04 15:40:00,9.96,10.0,9.96,10.0,155000.0,8.5182,8.5525,8.5182,8.5525,155000.0
2012-05-04 15:45:00,9.99,10.01,9.98,10.0,242500.0,8.5439,8.561,8.5354,8.5525,242500.0
2012-05-04 15:50:00,10.0,10.0,9.96,9.97,196400.0,8.5525,8.5525,8.5182,8.5268,196400.0
2012-05-04 15:55:00,9.96,9.99,9.94,9.95,530700.0,8.5182,8.5439,8.5011,8.5097,530700.0
2012-05-07 09:30:00,9.92,10.0,9.9,10.0,213700.0,8.484,8.5525,8.4669,8.5525,213700.0
2012-05-07 09:35:00,10.0,10.02,9.98,9.99,331200.0,8.5525,8.5696,8.5354,8.5439,331200.0
2012-05-07 09:40:00,10.0,10.02,9.96,10.01,204600.0,8.5525,8.5696,8.5182,8.561,204600.0
2012-05-07 09:45:00,10.0,10.0,9.85,9.85,155000.0,8.5525,8.5525,8.4242,8.4242,155000.0
2012-05-07 09:50:00,9.85,9.99,9.85,9.96,114400.0,8.4242,8.5439,8.4242,8.5182,114400.0
2012-05-07 09:55:00,9.96,10.05,9.94,10.05,197500.0,8.5182,8.5952,8.5011,8.5952,197500.0
2012-05-07 10:00:00,10.05,10.07,10.0,10.0,181200.0,8.5952,8.6123,8.5525,8.5525,181200.0
2012-05-07 10:05:00,10.01,10.03,10.0,10.03,86100.0,8.561,8.5781,8.5525,8.5781,86100.0
2012-05-07 10:10:00,10.03,10.04,9.94,9.98,120300.0,8.5781,8.5867,8.5011,8.5354,120300.0
2012-05-07 10:15:00,9.98,10.04,9.96,10.02,90300.0,8.5354,8.5867,8.5182,8.5696,90300.0
2012-05-07 10:20:00,10.02,10.03,9.97,10.02,190000.0,8.5696,8.5781,8.5268,8.5696,190000.0
2012-05-07 10:25:00,10.02,10.02,9.93,9.93,69800.0,8.5696,8.5696,8.4926,8.4926,69800.0
2012-05-07 10:30:00,9.93,9.96,9.9,9.92,155100.0,8.4926,8.5182,8.4669,8.484,155100.0
2012-05-07 10:35:00,9.92,9.93,9.88,9.91,106700.0,8.484,8.4926,8.4498,8.4755,106700.0
2012-05-07 10:40:00,9.91,9.94,9.91,9.93,55600.0,8.4755,8.5011,8.4755,8.4926,55600.0
2012-05-07 10:45:00,9.94,10.0,9.94,10.0,119800.0,8.5011,8.5525,8.5011,8.5525,119800.0
2012-05-07 10:50:00,9.99,10.01,9.97,10.0,73100.0,8.5439,8.561,8.5268,8.5525,73100.0
2012-05-07 10:55:00,10.0,10.0,9.93,9.95,53000.0,8.5525,8.5525,8.4926,8.5097,53000.0
2012-05-07 11:00:00,9.95,10.01,9.95,9.99,128500.0,8.5097,8.561,8.5097,8.5439,128500.0
2012-05-07 11:05:00,9.99,10.01,9.98,9.99,100400.0,8.5439,8.561,8.5354,8.5439,100400.0
2012-05-07 11:10:00,10.0,10.01,9.97,9.97,85400.0,8.5525,8.561,8.5268,8.5268,85400.0
2012-05-07 11:15:00,9.97,9.98,9.93,9.93,53700.0,8.5268,8.5354,8.4926,8.4926,53700.0
2012-05-07 11:20:00,9.93,9.97,9.93,9.97,66400.0,8.4926,8.5268,8.4926,8.5268,66400.0
2012-05-07 11:25:00,9.96,9.97,9.96,9.96,12100.0,8.5182,8.5268,8.5182,8.5182,12100.0
2012-05-07 11:30:00,9.96,10.0,9.96,10.0,92300.0,8.5182,8.5525,8.5182,8.5525,92300.0
2012-05-07 11:35:00,10.0,10.0,9.96,9.99,31400.0,8.5525,8.5525,8.5182,8.5439,31400.0
2012-05-07 11:40:00,9.99,9.99,9.96,9.97,35300.0,8.5439,8.5439,8.5182,8.5268,35300.0
2012-05-07 11:45:00,9.96,9.98,9.96,9.98,10100.0,8.5182,8.5354,8.5182,8.5354,10100.0
2012-05-07 11:50:00,9.98,9.98,9.94,9.95,50200.0,8.5354,8.5354,8.5011,8.5097,50200.0
2012-05-07 11:55:00,9.95,9.98,9.94,9.98,61800.0,8.5097,8.5354,8.5011,8.5354,61800.0
2012-05-07 12:00:00,9.97,9.98,9.94,9.96,52600.0,8.5268,8.5354,8.5011,8.5182,52600.0
2012-05-07 12:05:00,9.96,9.98,9.94,9.94,47000.0,8.5182,8.5354,8.5011,8.5011,47000.0
2012-05-07 12:10:00,9.95,9.95,9.91,9.94,38400.0,8.5097,8.5097,8.4755,8.5011,38400.0
2012-05-07 12:15:00,9.94,9.95,9.93,9.95,33300.0,8.5011,8.5097,8.4926,8.5097,33300.0
2012-05-07 12:20:00,9.95,9.96,9.93,9.95,31000.0,8.5097,8.5182,8.4926,8.5097,31000.0
2012-05-07 12:25:00,9.95,9.95,9.93,9.93,9500.0,8.5097,8.5097,8.4926,8.4926,9500.0
2012-05-07 12:30:00,9.94,10.0,9.94,9.99,106800.0,8.5011,8.5525,8.5011,8.5439,106800.0
2012-05-07 12:35:00,9.99,10.0,9.95,9.96,74600.0,8.5439,8.5525,8.5097,8.5182,74600.0
2012-05-07 12:40:00,9.96,9.99,9.96,9.98,38100.0,8.5182,8.5439,8.5182,8.5354,38100.0
2012-05-07 12:45:00,9.99,10.0,9.97,10.0,144400.0,8.5439,8.5525,8.5268,8.5525,144400.0
2012-05-07 12:50:00,10.0,10.0,9.97,9.98,39700.0,8.5525,8.5525,8.5268,8.5354,39700.0
2012-05-07 12:55:00,9.97,9.98,9.96,9.98,32200.0,8.5268,8.5354,8.5182,8.5354,32200.0
2012-05-07 13:00:00,9.98,9.99,9.97,9.98,25600.0,8.5354,8.5439,8.5268,8.5354,25600.0
2012-05-07 13:05:00,9.98,10.0,9.97,9.97,31200.0,8.5354,8.5525,8.5268,8.5268,31200.0
2012-05-07 13:10:00,9.97,10.0,9.96,9.99,56900.0,8.5268,8.5525,8.5182,8.5439,56900.0
2012-05-07 13:15:00,10.0,10.01,9.98,9.99,103300.0,8.5525,8.561,8.5354,8.5439,103300.0
2012-05-07 13:20:00,9.99,10.02,9.94,9.96,328600.0,8.5439,8.5696,8.5011,8.5182,328600.0
2012-05-07 13:25:00,9.96,9.96,9.93,9.94,81700.0,8.5182,8.5182,8.4926,8.5011,81700.0
2012-05-07 13:30:00,9.93,9.96,9.92,9.96,106300.0,8.4926,8.5182,8.484,8.5182,106300.0
2012-05-07 13:35:00,9.96,9.98,9.95,9.96,55800.0,8.5182,8.5354,8.5097,8.5182,55800.0
2012-05-07 13:40:00,9.97,9.99,9.95,9.97,169800.0,8.5268,8.5439,8.5097,8.5268,169800.0
2012-05-07 13:45:00,9.97,10.0,9.95,9.96,131300.0,8.5268,8.5525,8.5097,8.5182,131300.0
2012-05-07 13:50:00,9.97,10.01,9.96,10.0,177500.0,8.5268,8.561,8.5182,8.5525,177500.0
2012-05-07 13:55:00,10.0,10.01,9.96,9.97,170600.0,8.5525,8.561,8.5182,8.5268,170600.0
2012-05-07 14:00:00,9.98,10.01,9.97,10.0,144900.0,8.5354,8.561,8.5268,8.5525,144900.0
2012-05-07 14:05:00,10.0,10.01,9.99,10.0,71900.0,8.5525,8.561,8.5439,8.5525,71900.0
2012-05-07 14:10:00,10.0,10.01,9.99,10.01,70900.0,8.5525,8.561,8.5439,8.561,70900.0
2012-05-07 14:15:00,10.0,10.01,9.97,9.98,145700.0,8.5525,8.561,8.5268,8.5354,145700.0
2012-05-07 14:20:00,9.99,10.0,9.98,9.98,46100.0,8.5439,8.5525,8.5354,8.5354,46100.0
2012-05-07 14:25:00,9.99,9.99,9.97,9.98,78400.0,8.5439,8.5439,8.5268,8.5354,78400.0
2012-05-07 14:30:00,9.99,10.0,9.97,9.99,45200.0,8.5439,8.5525,8.5268,8.5439,45200.0
2012-05-07 14:35:00,9.99,10.0,9.98,9.99,29800.0,8.5439,8.5525,8.5354,8.5439,29800.0
2012-05-07 14:40:00,10.0,10.01,9.99,10.0,108200.0,8.5525,8.561,8.5439,8.5525,108200.0
2012-05-07 14:45:00,10.0,10.01,9.99,10.0,88900.0,8.5525,8.561,8.5439,8.5525,88900.0
2012-05-07 14:50:00,10.01,10.04,10.0,10.01,190500.0,8.561,8.5867,8.5525,8.561,190500.0
2012-05-07 14:55:00,10.0,10.02,10.0,10.01,602200.0,8.5525,8.5696,8.5525,8.561,602200.0
2012-05-07 15:00:00,10.01,10.02,10.0,10.01,335700.0,8.561,8.5696,8.5525,8.561,335700.0
2012-05-07 15:05:00,10.01,10.01,9.99,10.0,394100.0,8.561,8.561,8.5439,8.5525,394100.0
2012-05-07 15:10:00,10.0,10.01,9.99,10.0,159500.0,8.5525,8.561,8.5439,8.5525,159500.0
2012-05-07 15:15:00,9.99,10.0,9.97,9.99,162700.0,8.5439,8.5525,8.5268,8.5439,162700.0
2012-05-07 15:20:00,9.99,10.01,9.98,10.0,98800.0,8.5439,8.561,8.5354,8.5525,98800.0
2012-05-07 15:25:00,10.0,10.0,9.97,10.0,247900.0,8.5525,8.5525,8.5268,8.5525,247900.0
2012-05-07 15:30:00,10.0,10.01,9.99,10.01,192000.0,8.5525,8.561,8.5439,8.561,192000.0
2012-05-07 15:35:00,10.01,10.02,9.99,10.0,226000.0,8.561,8.5696,8.5439,8.5525,226000.0
2012-05-07 15:40:00,10.0,10.01,9.99,10.0,179400.0,8.5525,8.561,8.5439,8.5525,179400.0
2012-05-07 15:45:00,10.0,10.02,10.0,10.01,290500.0,8.5525,8.5696,8.5525,8.561,290500.0
2012-05-07 15:50:00,10.01,10.01,9.97,9.99,691700.0,8.561,8.561,8.5268,8.5439,691700.0
2012-05-07 15:55:00,9.99,10.0,9.98,10.0,779600.0,8.5439,8.5525,8.5354,8.5525,779600.0
2012-05-08 09:30:00,9.9,9.94,9.83,9.87,113100.0,8.4669,8.5011,8.4071,8.4413,113100.0
2012-05-08 09:35:00,9.87,9.93,9.81,9.85,269400.0,8.4413,8.4926,8.39,8.4242,269400.0
2012-05-08 09:40:00,9.85,9.88,9.81,9.83,271300.0,8.4242,8.4498,8.39,8.4071,271300.0
2012-05-08 09:45:00,9.83,9.86,9.76,9.83,264900.0,8.4071,8.4327,8.3472,8.4071,264900.0
2012-05-08 09:50:00,9.83,9.83,9.76,9.77,146800.0,8.4071,8.4071,8.3472,8.3558,146800.0
2012-05-08 09:55:00,9.76,9.78,9.7,9.71,222700.0,8.3472,8.3643,8.2959,8.3044,222700.0
2012-05-08 10:00:00,9.71,9.72,9.57,9.57,530200.0,8.3044,8.313,8.1847,8.1847,530200.0
2012-05-08 10:05:00,9.58,9.63,9.57,9.62,299400.0,8.1933,8.236,8.1847,8.2275,299400.0
2012-05-08 10:10:00,9.61,9.62,9.56,9.57,234400.0,8.2189,8.2275,8.1762,8.1847,234400.0
2012-05-08 10:15:00,9.56,9.63,9.56,9.62,181200.0,8.1762,8.236,8.1762,8.2275,181200.0
2012-05-08 10:20:00,9.62,9.62,9.56,9.57,145300.0,8.2275,8.2275,8.1762,8.1847,145300.0
2012-05-08 10:25:00,9.58,9.59,9.56,9.57,220900.0,8.1933,8.2018,8.1762,8.1847,220900.0
2012-05-08 10:30:00,9.58,9.58,9.5,9.51,269100.0,8.1933,8.1933,8.1248,8.1334,269100.0
2012-05-08 10:35:00,9.5,9.51,9.47,9.5,207200.0,8.1248,8.1334,8.0992,8.1248,207200.0
2012-05-08 10:40:00,9.5,9.52,9.49,9.5,368500.0,8.1248,8.1419,8.1163,8.1248,368500.0
2012-05-08 10:45:00,9.5,9.5,9.47,9.49,105900.0,8.1248,8.1248,8.0992,8.1163,105900.0
2012-05-08 10:50:00,9.48,9.51,9.46,9.5,187700.0,8.1077,8.1334,8.0906,8.1248,187700.0
2012-05-08 10:55:00,9.49,9.49,9.45,9.47,155500.0,8.1163,8.1163,8.0821,8.0992,155500.0
2012-05-08 11:00:00,9.47,9.48,9.41,9.46,319800.0,8.0992,8.1077,8.0479,8.0906,319800.0
2012-05-08 11:05:00,9.46,9.47,9.43,9.46,425400.0,8.0906,8.0992,8.065,8.0906,425400.0
2012-05-08 11:10:00,9.46,9.48,9.43,9.48,441300.0,8.0906,8.1077,8.065,8.1077,441300.0
2012-05-08 11:15:00,9.47,9.52,9.45,9.52,423600.0,8.0992,8.1419,8.0821,8.1419,423600.0
2012-05-08 11:20:00,9.51,9.54,9.5,9.52,337900.0,8.1334,8.159,8.1248,8.1419,337900.0
2012-05-08 11:25:00,9.52,9.56,9.51,9.54,163200.0,8.1419,8.1762,8.1334,8.159,163200.0
2012-05-08 11:30:00,9.55,9.55,9.5,9.54,216700.0,8.1676,8.1676,8.1248,8.159,216700.0
2012-05-08 11:35:00,9.54,9.56,9.53,9.53,172500.0,8.159,8.1762,8.1505,8.1505,172500.0
2012-05-08 11:40:00,9.54,9.55,9.48,9.48,180800.0,8.159,8.1676,8.1077,8.1077,180800.0
2012-05-08 11:45:00,9.49,9.5,9.47,9.5,217800.0,8.1163,8.1248,8.0992,8.1248,217800.0
2012-05-08 11:50:00,9.5,9.57,9.49,9.55,384200.0,8.1248,8.1847,8.1163,8.1676,384200.0
2012-05-08 11:55:00,9.55,9.59,9.55,9.59,176600.0,8.1676,8.2018,8.1676,8.2018,176600.0
2012-05-08 12:00:00,9.59,9.61,9.58,9.59,206000.0,8.2018,8.2189,8.1933,8.2018,206000.0
2012-05-08 12:05:00,9.6,9.62,9.59,9.6,169700.0,8.2104,8.2275,8.2018,8.2104,169700.0
2012-05-08 12:10:00,9.61,9.62,9.6,9.62,104300.0,8.2189,8.2275,8.2104,8.2275,104300.0
2012-05-08 12:15:00,9.61,9.62,9.59,9.6,89400.0,8.2189,8.2275,8.2018,8.2104,89400.0
2012-05-08 12:20:00,9.61,9.61,9.58,9.58,96000.0,8.2189,8.2189,8.1933,8.1933,96000.0
2012-05-08 12:25:00,9.58,9.6,9.57,9.59,153900.0,8.1933,8.2104,8.1847,8.2018,153900.0
2012-05-08 12:30:00,9.59,9.6,9.55,9.56,224200.0,8.2018,8.2104,8.1676,8.1762,224200.0
2012-05-08 12:35:00,9.56,9.64,9.56,9.64,199000.0,8.1762,8.2446,8.1762,8.2446,199000.0
2012-05-08 12:40:00,9.64,9.65,9.59,9.59,546500.0,8.2446,8.2531,8.2018,8.2018,546500.0
2012-05-08 12:45:00,9.6,9.62,9.57,9.57,461200.0,8.2104,8.2275,8.1847,8.1847,461200.0
2012-05-08 12:50:00,9.57,9.59,9.57,9.58,109700.0,8.1847,8.2018,8.1847,8.1933,109700.0
2012-05-08 12:55:00,9.58,9.58,9.56,9.56,61000.0,8.1933,8.1933,8.1762,8.1762,61000.0
2012-05-08 13:00:00,9.56,9.6,9.56,9.58,73500.0,8.1762,8.2104,8.1762,8.1933,73500.0
2012-05-08 13:05:00,9.59,9.59,9.55,9.57,90800.0,8.2018,8.2018,8.1676,8.1847,90800.0
2012-05-08 13:10:00,9.57,9.58,9.53,9.53,109500.0,8.1847,8.1933,8.1505,8.1505,109500.0
2012-05-08 13:15:00,9.53,9.55,9.53,9.54,82200.0,8.1505,8.1676,8.1505,8.159,82200.0
2012-05-08 13:20:00,9.55,9.55,9.53,9.54,95300.0,8.1676,8.1676,8.1505,8.159,95300.0
2012-05-08 13:25:00,9.54,9.59,9.53,9.57,320000.0,8.159,8.2018,8.1505,8.1847,320000.0
2012-05-08 13:30:00,9.58,9.6,9.57,9.57,278400.0,8.1933,8.2104,8.1847,8.1847,278400.0
2012-05-08 13:35:00,9.58,9.6,9.56,9.59,305600.0,8.1933,8.2104,8.1762,8.2018,305600.0
2012-05-08 13:40:00,9.6,9.6,9.58,9.59,68300.0,8.2104,8.2104,8.1933,8.2018,68300.0
2012-05-08 13:45:00,9.6,9.63,9.58,9.59,216100.0,8.2104,8.236,8.1933,8.2018,216100.0
2012-05-08 13:50:00,9.59,9.61,9.54,9.54,200200.0,8.2018,8.2189,8.159,8.159,200200.0
2012-05-08 13:55:00,9.54,9.58,9.54,9.58,156600.0,8.159,8.1933,8.159,8.1933,156600.0
2012-05-08 14:00:00,9.58,9.59,9.55,9.55,129800.0,8.1933,8.2018,8.1676,8.1676,129800.0
2012-05-08 14:05:00,9.55,9.59,9.55,9.57,150100.0,8.1676,8.2018,8.1676,8.1847,150100.0
2012-05-08 14:10:00,9.58,9.58,9.54,9.54,156500.0,8.1933,8.1933,8.159,8.159,156500.0
2012-05-08 14:15:00,9.55,9.56,9.54,9.54,113400.0,8.1676,8.1762,8.159,8.159,113400.0
2012-05-08 14:20:00,9.54,9.55,9.54,9.54,39300.0,8.159,8.1676,8.159,8.159,39300.0
2012-05-08 14:25:00,9.54,9.57,9.54,9.56,139400.0,8.159,8.1847,8.159,8.1762,139400.0
2012-05-08 14:30:00,9.57,9.6,9.57,9.57,210400.0,8.1847,8.2104,8.1847,8.1847,210400.0
2012-05-08 14:35:00,9.58,9.61,9.57,9.6,246900.0,8.1933,8.2189,8.1847,8.2104,246900.0
2012-05-08 14:40:00,9.59,9.63,9.58,9.6,337400.0,8.2018,8.236,8.1933,8.2104,337400.0
2012-05-08 14:45:00,9.6,9.61,9.59,9.61,132000.0,8.2104,8.2189,8.2018,8.2189,132000.0
2012-05-08 14:50:00,9.61,9.63,9.59,9.61,286400.0,8.2189,8.236,8.2018,8.2189,286400.0
2012-05-08 14:55:00,9.6,9.65,9.6,9.62,120800.0,8.2104,8.2531,8.2104,8.2275,120800.0
2012-05-08 15:00:00,9.63,9.64,9.58,9.62,276500.0,8.236,8.2446,8.1933,8.2275,276500.0
2012-05-08 15:05:00,9.62,9.62,9.57,9.58,212400.0,8.2275,8.2275,8.1847,8.1933,212400.0
2012-05-08 15:10:00,9.59,9.62,9.59,9.61,135200.0,8.2018,8.2275,8.2018,8.2189,135200.0
2012-05-08 15:15:00,9.61,9.67,9.6,9.67,343400.0,8.2189,8.2702,8.2104,8.2702,343400.0
2012-05-08 15:20:00,9.67,9.67,9.63,9.63,284300.0,8.2702,8.2702,8.236,8.236,284300.0
2012-05-08 15:25:00,9.64,9.67,9.62,9.65,449100.0,8.2446,8.2702,8.2275,8.2531,449100.0
2012-05-08 15:30:00,9.64,9.68,9.63,9.68,527000.0,8.2446,8.2788,8.236,8.2788,527000.0
2012-05-08 15:35:00,9.67,9.7,9.65,9.67,237100.0,8.2702,8.2959,8.2531,8.2702,237100.0
2012-05-08 15:40:00,9.68,9.69,9.62,9.66,296600.0,8.2788,8.2873,8.2275,8.2617,296600.0
2012-05-08 15:45:00,9.66,9.66,9.62,9.63,374800.0,8.2617,8.2617,8.2275,8.236,374800.0
2012-05-08 15:50:00,9.62,9.66,9.62,9.63,338200.0,8.2275,8.2617,8.2275,8.236,338200.0
2012-05-08 15:55:00,9.63,9.66,9.6,9.61,957100.0,8.236,8.2617,8.2104,8.2189,957100.0
2012-05-09 09:30:00,9.48,9.5,9.4,9.46,205000.0,8.1077,8.1248,8.0393,8.0906,205000.0
2012-05-09 09:35:00,9.46,9.46,9.37,9.39,163100.0,8.0906,8.0906,8.0137,8.0308,163100.0
2012-05-09 09:40:00,9.39,9.47,9.38,9.41,729600.0,8.0308,8.0992,8.0222,8.0479,729600.0
2012-05-09 09:45:00,9.42,9.43,9.38,9.39,208800.0,8.0564,8.065,8.0222,8.0308,208800.0
2012-05-09 09:50:00,9.39,9.41,9.32,9.34,174200.0,8.0308,8.0479,7.9709,7.988,174200.0
2012-05-09 09:55:00,9.34,9.45,9.33,9.45,171600.0,7.988,8.0821,7.9794,8.0821,171600.0
2012-05-09 10:00:00,9.45,9.48,9.41,9.44,211300.0,8.0821,8.1077,8.0479,8.0735,211300.0
2012-05-09 10:05:00,9.44,9.45,9.36,9.38,299000.0,8.0735,8.0821,8.0051,8.0222,299000.0
2012-05-09 10:10:00,9.39,9.39,9.34,9.36,329800.0,8.0308,8.0308,7.988,8.0051,329800.0
2012-05-09 10:15:00,9.35,9.35,9.26,9.28,485600.0,7.9965,7.9965,7.9196,7.9367,485600.0
2012-05-09 10:20:00,9.28,9.3,9.22,9.25,425600.0,7.9367,7.9538,7.8854,7.911,425600.0
2012-05-09 10:25:00,9.25,9.26,9.22,9.26,160100.0,7.911,7.9196,7.8854,7.9196,160100.0
2012-05-09 10:30:00,9.26,9.33,9.25,9.33,156300.0,7.9196,7.9794,7.911,7.9794,156300.0
2012-05-09 10:35:00,9.33,9.36,9.3,9.35,175100.0,7.9794,8.0051,7.9538,7.9965,175100.0
2012-05-09 10:40:00,9.34,9.39,9.34,9.38,202500.0,7.988,8.0308,7.988,8.0222,202500.0
2012-05-09 10:45:00,9.39,9.41,9.36,9.38,149900.0,8.0308,8.0479,8.0051,8.0222,149900.0
2012-05-09 10:50:00,9.39,9.42,9.36,9.41,130800.0,8.0308,8.0564,8.0051,8.0479,130800.0
2012-05-09 10:55:00,9.4,9.46,9.4,9.44,157800.0,8.0393,8.0906,8.0393,8.0735,157800.0
2012-05-09 11:00:00,9.44,9.48,9.41,9.48,99700.0,8.0735,8.1077,8.0479,8.1077,99700.0
2012-05-09 11:05:00,9.48,9.51,9.46,9.5,138200.0,8.1077,8.1334,8.0906,8.1248,138200.0
2012-05-09 11:10:00,9.49,9.6,9.49,9.59,286600.0,8.1163,8.2104,8.1163,8.2018,286600.0
2012-05-09 11:15:00,9.59,9.6,9.56,9.58,96500.0,8.2018,8.2104,8.1762,8.1933,96500.0
2012-05-09 11:20:00,9.58,9.63,9.57,9.6,132600.0,8.1933,8.236,8.1847,8.2104,132600.0
2012-05-09 11:25:00,9.61,9.64,9.59,9.62,104800.0,8.2189,8.2446,8.2018,8.2275,104800.0
2012-05-09 11:30:00,9.62,9.62,9.58,9.62,119200.0,8.2275,8.2275,8.1933,8.2275,119200.0
2012-05-09 11:35:00,9.62,9.68,9.6,9.67,135200.0,8.2275,8.2788,8.2104,8.2702,135200.0
2012-05-09 11:40:00,9.68,9.68,9.64,9.65,104700.0,8.2788,8.2788,8.2446,8.2531,104700.0
2012-05-09 11:45:00,9.65,9.67,9.64,9.65,70500.0,8.2531,8.2702,8.2446,8.2531,70500.0
2012-05-09 11:50:00,9.66,9.66,9.63,9.66,97600.0,8.2617,8.2617,8.236,8.2617,97600.0
2012-05-09 11:55:00,9.65,9.7,9.65,9.67,282000.0,8.2531,8.2959,8.2531,8.2702,282000.0
2012-05-09 12:00:00,9.67,9.72,9.67,9.72,115800.0,8.2702,8.313,8.2702,8.313,115800.0
2012-05-09 12:05:00,9.71,9.72,9.67,9.69,211300.0,8.3044,8.313,8.2702,8.2873,211300.0
2012-05-09 12:10:00,9.69,9.73,9.69,9.73,127700.0,8.2873,8.3215,8.2873,8.3215,127700.0
2012-05-09 12:15:00,9.74,9.75,9.72,9.74,123700.0,8.3301,8.3386,8.313,8.3301,123700.0
2012-05-09 12:20:00,9.73,9.75,9.7,9.71,80300.0,8.3215,8.3386,8.2959,8.3044,80300.0
2012-05-09 12:25:00,9.71,9.73,9.69,9.71,80900.0,8.3044,8.3215,8.2873,8.3044,80900.0
2012-05-09 12:30:00,9.71,9.72,9.65,9.68,86800.0,8.3044,8.313,8.2531,8.2788,86800.0
2012-05-09 12:35:00,9.68,9.68,9.66,9.68,77200.0,8.2788,8.2788,8.2617,8.2788,77200.0
2012-05-09 12:40:00,9.68,9.69,9.66,9.68,83400.0,8.2788,8.2873,8.2617,8.2788,83400.0
2012-05-09 12:45:00,9.67,9.74,9.66,9.72,199200.0,8.2702,8.3301,8.2617,8.313,199200.0
2012-05-09 12:50:00,9.72,9.73,9.69,9.69,107800.0,8.313,8.3215,8.2873,8.2873,107800.0
2012-05-09 12:55:00,9.69,9.73,9.68,9.73,72300.0,8.2873,8.3215,8.2788,8.3215,72300.0
2012-05-09 13:00:00,9.72,9.79,9.71,9.79,128700.0,8.313,8.3729,8.3044,8.3729,128700.0
2012-05-09 13:05:00,9.79,9.79,9.75,9.77,173300.0,8.3729,8.3729,8.3386,8.3558,173300.0
2012-05-09 13:10:00,9.77,9.8,9.76,9.76,148500.0,8.3558,8.3814,8.3472,8.3472,148500.0
2012-05-09 13:15:00,9.77,9.8,9.77,9.79,118800.0,8.3558,8.3814,8.3558,8.3729,118800.0
2012-05-09 13:20:00,9.79,9.87,9.78,9.83,289100.0,8.3729,8.4413,8.3643,8.4071,289100.0
2012-05-09 13:25:00,9.83,9.86,9.82,9.83,196500.0,8.4071,8.4327,8.3985,8.4071,196500.0
2012-05-09 13:30:00,9.84,9.85,9.81,9.84,138000.0,8.4156,8.4242,8.39,8.4156,138000.0
2012-05-09 13:35:00,9.84,9.84,9.81,9.82,171200.0,8.4156,8.4156,8.39,8.3985,171200.0
2012-05-09 13:40:00,9.82,9.85,9.82,9.83,126400.0,8.3985,8.4242,8.3985,8.4071,126400.0
2012-05-09 13:45:00,9.82,9.83,9.8,9.81,91200.0,8.3985,8.4071,8.3814,8.39,91200.0
2012-05-09 13:50:00,9.81,9.86,9.8,9.83,172000.0,8.39,8.4327,8.3814,8.4071,172000.0
2012-05-09 13:55:00,9.83,9.83,9.79,9.79,95100.0,8.4071,8.4071,8.3729,8.3729,95100.0
2012-05-09 14:00:00,9.8,9.81,9.77,9.79,118200.0,8.3814,8.39,8.3558,8.3729,118200.0
2012-05-09 14:05:00,9.79,9.8,9.77,9.78,69600.0,8.3729,8.3814,8.3558,8.3643,69600.0
2012-05-09 14:10:00,9.78,9.8,9.78,9.8,74100.0,8.3643,8.3814,8.3643,8.3814,74100.0
2012-05-09 14:15:00,9.8,9.8,9.75,9.76,231300.0,8.3814,8.3814,8.3386,8.3472,231300.0
2012-05-09 14:20:00,9.75,9.82,9.75,9.81,150900.0,8.3386,8.3985,8.3386,8.39,150900.0
2012-05-09 14:25:00,9.81,9.83,9.8,9.83,93100.0,8.39,8.4071,8.3814,8.4071,93100.0
2012-05-09 14:30:00,9.83,9.85,9.8,9.83,198900.0,8.4071,8.4242,8.3814,8.4071,198900.0
2012-05-09 14:35:00,9.84,9.85,9.82,9.83,81200.0,8.4156,8.4242,8.3985,8.4071,81200.0
2012-05-09 14:40:00,9.83,9.84,9.81,9.82,124300.0,8.4071,8.4156,8.39,8.3985,124300.0
2012-05-09 14:45:00,9.82,9.83,9.78,9.78,136600.0,8.3985,8.4071,8.3643,8.3643,136600.0
2012-05-09 14:50:00,9.78,9.83,9.78,9.8,108900.0,8.3643,8.4071,8.3643,8.3814,108900.0
2012-05-09 14:55:00,9.8,9.81,9.77,9.79,179600.0,8.3814,8.39,8.3558,8.3729,179600.0
2012-05-09 15:00:00,9.79,9.81,9.78,9.8,100100.0,8.3729,8.39,8.3643,8.3814,100100.0
2012-05-09 15:05:00,9.79,9.8,9.78,9.79,71400.0,8.3729,8.3814,8.3643,8.3729,71400.0
2012-05-09 15:10:00,9.79,9.81,9.78,9.79,138700.0,8.3729,8.39,8.3643,8.3729,138700.0
2012-05-09 15:15:00,9.79,9.89,9.78,9.89,410800.0,8.3729,8.4584,8.3643,8.4584,410800.0
2012-05-09 15:20:00,9.9,9.91,9.86,9.89,413300.0,8.4669,8.4755,8.4327,8.4584,413300.0
2012-05-09 15:25:00,9.9,9.94,9.85,9.93,406000.0,8.4669,8.5011,8.4242,8.4926,406000.0
2012-05-09 15:30:00,9.93,9.94,9.91,9.94,188200.0,8.4926,8.5011,8.4755,8.5011,188200.0
2012-05-09 15:35:00,9.94,9.94,9.89,9.9,406300.0,8.5011,8.5011,8.4584,8.4669,406300.0
2012-05-09 15:40:00,9.89,9.94,9.89,9.93,223600.0,8.4584,8.5011,8.4584,8.4926,223600.0
2012-05-09 15:45:00,9.93,9.94,9.89,9.89,503900.0,8.4926,8.5011,8.4584,8.4584,503900.0
2012-05-09 15:50:00,9.9,9.9,9.83,9.86,290700.0,8.4669,8.4669,8.4071,8.4327,290700.0
2012-05-09 15:55:00,9.87,9.88,9.85,9.86,401800.0,8.4413,8.4498,8.4242,8.4327,401800.0
2012-05-10 09:30:00,10.01,10.09,9.97,10.04,306600.0,8.561,8.6294,8.5268,8.5867,306600.0
2012-05-10 09:35:00,10.04,10.07,10.0,10.05,152400.0,8.5867,8.6123,8.5525,8.5952,152400.0
2012-05-10 09:40:00,10.05,10.05,9.88,9.89,279800.0,8.5952,8.5952,8.4498,8.4584,279800.0
2012-05-10 09:45:00,9.89,10.0,9.88,10.0,274600.0,8.4584,8.5525,8.4498,8.5525,274600.0
2012-05-10 09:50:00,10.01,10.02,9.9,9.92,192100.0,8.561,8.5696,8.4669,8.484,192100.0
2012-05-10 09:55:00,9.92,10.0,9.91,9.91,171400.0,8.484,8.5525,8.4755,8.4755,171400.0
2012-05-10 10:00:00,9.91,9.94,9.88,9.89,222800.0,8.4755,8.5011,8.4498,8.4584,222800.0
2012-05-10 10:05:00,9.89,9.95,9.89,9.91,320100.0,8.4584,8.5097,8.4584,8.4755,320100.0
2012-05-10 10:10:00,9.91,9.91,9.84,9.84,105000.0,8.4755,8.4755,8.4156,8.4156,105000.0
2012-05-10 10:15:00,9.84,9.88,9.81,9.82,165100.0,8.4156,8.4498,8.39,8.3985,165100.0
2012-05-10 10:20:00,9.81,9.83,9.77,9.77,102500.0,8.39,8.4071,8.3558,8.3558,102500.0
2012-05-10 10:25:00,9.78,9.81,9.77,9.8,122500.0,8.3643,8.39,8.3558,8.3814,122500.0
2012-05-10 10:30:00,9.79,9.82,9.76,9.79,218700.0,8.3729,8.3985,8.3472,8.3729,218700.0
2012-05-10 10:35:00,9.8,9.81,9.79,9.79,70500.0,8.3814,8.39,8.3729,8.3729,70500.0
2012-05-10 10:40:00,9.8,9.83,9.77,9.8,110900.0,8.3814,8.4071,8.3558,8.3814,110900.0
2012-05-10 10:45:00,9.8,9.8,9.74,9.76,106100.0,8.3814,8.3814,8.3301,8.3472,106100.0
2012-05-10 10:50:00,9.76,9.78,9.73,9.73,105000.0,8.3472,8.3643,8.3215,8.3215,105000.0
2012-05-10 10:55:00,9.73,9.75,9.7,9.75,144100.0,8.3215,8.3386,8.2959,8.3386,144100.0
2012-05-10 11:00:00,9.76,9.76,9.69,9.71,80800.0,8.3472,8.3472,8.2873,8.3044,80800.0
2012-05-10 11:05:00,9.7,9.73,9.69,9.71,123700.0,8.2959,8.3215,8.2873,8.3044,123700.0
2012-05-10 11:10:00,9.71,9.73,9.69,9.71,115400.0,8.3044,8.3215,8.2873,8.3044,115400.0
2012-05-10 11:15:00,9.71,9.75,9.71,9.74,155100.0,8.3044,8.3386,8.3044,8.3301,155100.0
2012-05-10 11:20:00,9.73,9.76,9.72,9.76,68300.0,8.3215,8.3472,8.313,8.3472,68300.0
2012-05-10 11:25:00,9.76,9.78,9.75,9.77,41000.0,8.3472,8.3643,8.3386,8.3558,41000.0
2012-05-10 11:30:00,9.77,9.79,9.75,9.79,111100.0,8.3558,8.3729,8.3386,8.3729,111100.0
2012-05-10 11:35:00,9.79,9.82,9.76,9.78,136600.0,8.3729,8.3985,8.3472,8.3643,136600.0
2012-05-10 11:40:00,9.78,9.79,9.73,9.74,109900.0,8.3643,8.3729,8.3215,8.3301,109900.0
2012-05-10 11:45:00,9.74,9.76,9.72,9.76,90500.0,8.3301,8.3472,8.313,8.3472,90500.0
2012-05-10 11:50:00,9.76,9.76,9.7,9.7,70800.0,8.3472,8.3472,8.2959,8.2959,70800.0
2012-05-10 11:55:00,9.7,9.73,9.7,9.72,41400.0,8.2959,8.3215,8.2959,8.313,41400.0
2012-05-10 12:00:00,9.71,9.72,9.67,9.69,75500.0,8.3044,8.313,8.2702,8.2873,75500.0
2012-05-10 12:05:00,9.68,9.69,9.64,9.69,99500.0,8.2788,8.2873,8.2446,8.2873,99500.0
2012-05-10 12:10:00,9.69,9.71,9.67,9.7,42000.0,8.2873,8.3044,8.2702,8.2959,42000.0
2012-05-10 12:15:00,9.69,9.73,9.69,9.72,67000.0,8.2873,8.3215,8.2873,8.313,67000.0
2012-05-10 12:20:00,9.71,9.71,9.66,9.66,48400.0,8.3044,8.3044,8.2617,8.2617,48400.0
2012-05-10 12:25:00,9.66,9.71,9.66,9.67,194200.0,8.2617,8.3044,8.2617,8.2702,194200.0
2012-05-10 12:30:00,9.68,9.68,9.64,9.65,108900.0,8.2788,8.2788,8.2446,8.2531,108900.0
2012-05-10 12:35:00,9.65,9.69,9.64,9.65,105300.0,8.2531,8.2873,8.2446,8.2531,105300.0
2012-05-10 12:40:00,9.65,9.66,9.64,9.66,51100.0,8.2531,8.2617,8.2446,8.2617,51100.0
2012-05-10 12:45:00,9.67,9.7,9.65,9.68,90600.0,8.2702,8.2959,8.2531,8.2788,90600.0
2012-05-10 12:50:00,9.68,9.71,9.67,9.71,37000.0,8.2788,8.3044,8.2702,8.3044,37000.0
2012-05-10 12:55:00,9.72,9.72,9.7,9.71,72200.0,8.313,8.313,8.2959,8.3044,72200.0
2012-05-10 13:00:00,9.71,9.74,9.68,9.72,122100.0,8.3044,8.3301,8.2788,8.313,122100.0
2012-05-10 13:05:00,9.71,9.71,9.69,9.7,89900.0,8.3044,8.3044,8.2873,8.2959,89900.0
2012-05-10 13:10:00,9.71,9.71,9.68,9.7,82600.0,8.3044,8.3044,8.2788,8.2959,82600.0
2012-05-10 13:15:00,9.71,9.71,9.68,9.68,41200.0,8.3044,8.3044,8.2788,8.2788,41200.0
2012-05-10 13:20:00,9.68,9.7,9.68,9.69,72700.0,8.2788,8.2959,8.2788,8.2873,72700.0
2012-05-10 13:25:00,9.7,9.7,9.67,9.68,62000.0,8.2959,8.2959,8.2702,8.2788,62000.0
2012-05-10 13:30:00,9.68,9.72,9.68,9.72,51500.0,8.2788,8.313,8.2788,8.313,51500.0
2012-05-10 13:35:00,9.72,9.72,9.68,9.68,39300.0,8.313,8.313,8.2788,8.2788,39300.0
2012-05-10 13:40:00,9.68,9.69,9.66,9.67,63300.0,8.2788,8.2873,8.2617,8.2702,63300.0
2012-05-10 13:45:00,9.68,9.69,9.67,9.68,54100.0,8.2788,8.2873,8.2702,8.2788,54100.0
2012-05-10 13:50:00,9.68,9.7,9.67,9.68,32500.0,8.2788,8.2959,8.2702,8.2788,32500.0
2012-05-10 13:55:00,9.67,9.68,9.65,9.67,93700.0,8.2702,8.2788,8.2531,8.2702,93700.0
2012-05-10 14:00:00,9.67,9.69,9.67,9.68,88300.0,8.2702,8.2873,8.2702,8.2788,88300.0
2012-05-10 14:05:00,9.69,9.69,9.66,9.67,33400.0,8.2873,8.2873,8.2617,8.2702,33400.0
2012-05-10 14:10:00,9.67,9.7,9.67,9.67,77400.0,8.2702,8.2959,8.2702,8.2702,77400.0
2012-05-10 14:15:00,9.67,9.7,9.67,9.67,67100.0,8.2702,8.2959,8.2702,8.2702,67100.0
2012-05-10 14:20:00,9.67,9.68,9.66,9.67,128000.0,8.2702,8.2788,8.2617,8.2702,128000.0
2012-05-10 14:25:00,9.67,9.69,9.66,9.69,102300.0,8.2702,8.2873,8.2617,8.2873,102300.0
2012-05-10 14:30:00,9.69,9.69,9.65,9.68,137700.0,8.2873,8.2873,8.2531,8.2788,137700.0
2012-05-10 14:35:00,9.67,9.69,9.67,9.68,79700.0,8.2702,8.2873,8.2702,8.2788,79700.0
2012-05-10 14:40:00,9.67,9.69,9.67,9.68,19600.0,8.2702,8.2873,8.2702,8.2788,19600.0
2012-05-10 14:45:00,9.68,9.7,9.67,9.67,60500.0,8.2788,8.2959,8.2702,8.2702,60500.0
2012-05-10 14:50:00,9.68,9.69,9.66,9.69,207300.0,8.2788,8.2873,8.2617,8.2873,207300.0
2012-05-10 14:55:00,9.68,9.69,9.66,9.66,23000.0,8.2788,8.2873,8.2617,8.2617,23000.0
2012-05-10 15:00:00,9.67,9.69,9.66,9.68,87400.0,8.2702,8.2873,8.2617,8.2788,87400.0
2012-05-10 15:05:00,9.68,9.68,9.66,9.67,29700.0,8.2788,8.2788,8.2617,8.2702,29700.0
2012-05-10 15:10:00,9.66,9.67,9.66,9.67,18200.0,8.2617,8.2702,8.2617,8.2702,18200.0
2012-05-10 15:15:00,9.67,9.68,9.65,9.68,70100.0,8.2702,8.2788,8.2531,8.2788,70100.0
2012-05-10 15:20:00,9.68,9.69,9.65,9.69,211000.0,8.2788,8.2873,8.2531,8.2873,211000.0
2012-05-10 15:25:00,9.69,9.7,9.67,9.67,141800.0,8.2873,8.2959,8.2702,8.2702,141800.0
2012-05-10 15:30:00,9.67,9.7,9.67,9.7,72700.0,8.2702,8.2959,8.2702,8.2959,72700.0
2012-05-10 15:35:00,9.7,9.7,9.69,9.7,86600.0,8.2959,8.2959,8.2873,8.2959,86600.0
2012-05-10 15:40:00,9.7,9.7,9.67,9.69,176900.0,8.2959,8.2959,8.2702,8.2873,176900.0
2012-05-10 15:45:00,9.69,9.7,9.68,9.69,179000.0,8.2873,8.2959,8.2788,8.2873,179000.0
2012-05-10 15:50:00,9.69,9.7,9.64,9.66,371500.0,8.2873,8.2959,8.2446,8.2617,371500.0
2012-05-10 15:55:00,9.66,9.68,9.65,9.67,302100.0,8.2617,8.2788,8.2531,8.2702,302100.0
2012-05-11 09:30:00,9.57,9.62,9.36,9.62,331900.0,8.1847,8.2275,8.0051,8.2275,331900.0
2012-05-11 09:35:00,9.62,9.7,9.62,9.66,220300.0,8.2275,8.2959,8.2275,8.2617,220300.0
2012-05-11 09:40:00,9.65,9.71,9.59,9.62,172800.0,8.2531,8.3044,8.2018,8.2275,172800.0
2012-05-11 09:45:00,9.62,9.67,9.62,9.63,84500.0,8.2275,8.2702,8.2275,8.236,84500.0
2012-05-11 09:50:00,9.64,9.69,9.63,9.68,93700.0,8.2446,8.2873,8.236,8.2788,93700.0
2012-05-11 09:55:00,9.68,9.72,9.63,9.65,102800.0,8.2788,8.313,8.236,8.2531,102800.0
2012-05-11 10:00:00,9.65,9.68,9.63,9.66,113800.0,8.2531,8.2788,8.236,8.2617,113800.0
2012-05-11 10:05:00,9.66,9.66,9.62,9.64,117300.0,8.2617,8.2617,8.2275,8.2446,117300.0
2012-05-11 10:10:00,9.64,9.68,9.63,9.63,117200.0,8.2446,8.2788,8.236,8.236,117200.0
2012-05-11 10:15:00,9.63,9.72,9.63,9.7,229000.0,8.236,8.313,8.236,8.2959,229000.0
2012-05-11 10:20:00,9.71,9.73,9.7,9.71,62900.0,8.3044,8.3215,8.2959,8.3044,62900.0
2012-05-11 10:25:00,9.71,9.76,9.71,9.76,114200.0,8.3044,8.3472,8.3044,8.3472,114200.0
2012-05-11 10:30:00,9.76,9.81,9.75,9.8,179700.0,8.3472,8.39,8.3386,8.3814,179700.0
2012-05-11 10:35:00,9.8,9.88,9.8,9.86,311300.0,8.3814,8.4498,8.3814,8.4327,311300.0
2012-05-11 10:40:00,9.87,9.88,9.82,9.82,150800.0,8.4413,8.4498,8.3985,8.3985,150800.0
2012-05-11 10:45:00,9.82,9.85,9.81,9.83,90400.0,8.3985,8.4242,8.39,8.4071,90400.0
2012-05-11 10:50:00,9.84,9.84,9.8,9.82,70100.0,8.4156,8.4156,8.3814,8.3985,70100.0
2012-05-11 10:55:00,9.81,9.84,9.79,9.8,88600.0,8.39,8.4156,8.3729,8.3814,88600.0
2012-05-11 11:00:00,9.81,9.82,9.75,9.77,108600.0,8.39,8.3985,8.3386,8.3558,108600.0
2012-05-11 11:05:00,9.77,9.82,9.76,9.79,173300.0,8.3558,8.3985,8.3472,8.3729,173300.0
2012-05-11 11:10:00,9.8,9.83,9.79,9.8,178200.0,8.3814,8.4071,8.3729,8.3814,178200.0
2012-05-11 11:15:00,9.8,9.84,9.8,9.84,110200.0,8.3814,8.4156,8.3814,8.4156,110200.0
2012-05-11 11:20:00,9.84,9.86,9.83,9.86,120800.0,8.4156,8.4327,8.4071,8.4327,120800.0
2012-05-11 11:25:00,9.86,9.9,9.85,9.88,160500.0,8.4327,8.4669,8.4242,8.4498,160500.0
2012-05-11 11:30:00,9.89,9.94,9.89,9.93,135400.0,8.4584,8.5011,8.4584,8.4926,135400.0
2012-05-11 11:35:00,9.93,9.96,9.92,9.95,211500.0,8.4926,8.5182,8.484,8.5097,211500.0
2012-05-11 11:40:00,9.95,9.95,9.87,9.88,241900.0,8.5097,8.5097,8.4413,8.4498,241900.0
2012-05-11 11:45:00,9.88,9.88,9.87,9.88,39000.0,8.4498,8.4498,8.4413,8.4498,39000.0
2012-05-11 11:50:00,9.88,9.9,9.87,9.9,64900.0,8.4498,8.4669,8.4413,8.4669,64900.0
2012-05-11 11:55:00,9.9,9.9,9.87,9.87,48200.0,8.4669,8.4669,8.4413,8.4413,48200.0
2012-05-11 12:00:00,9.87,9.88,9.85,9.87,103500.0,8.4413,8.4498,8.4242,8.4413,103500.0
2012-05-11 12:05:00,9.87,9.88,9.86,9.87,46800.0,8.4413,8.4498,8.4327,8.4413,46800.0
2012-05-11 12:10:00,9.86,9.87,9.84,9.85,90400.0,8.4327,8.4413,8.4156,8.4242,90400.0
2012-05-11 12:15:00,9.85,9.87,9.85,9.86,103500.0,8.4242,8.4413,8.4242,8.4327,103500.0
2012-05-11 12:20:00,9.86,9.9,9.86,9.9,57000.0,8.4327,8.4669,8.4327,8.4669,57000.0
2012-05-11 12:25:00,9.9,9.91,9.88,9.9,35100.0,8.4669,8.4755,8.4498,8.4669,35100.0
2012-05-11 12:30:00,9.9,9.9,9.89,9.89,17100.0,8.4669,8.4669,8.4584,8.4584,17100.0
2012-05-11 12:35:00,9.89,9.9,9.88,9.9,74100.0,8.4584,8.4669,8.4498,8.4669,74100.0
2012-05-11 12:40:00,9.9,9.9,9.88,9.88,42500.0,8.4669,8.4669,8.4498,8.4498,42500.0
2012-05-11 12:45:00,9.88,9.91,9.88,9.9,28200.0,8.4498,8.4755,8.4498,8.4669,28200.0
2012-05-11 12:50:00,9.9,9.91,9.87,9.88,85300.0,8.4669,8.4755,8.4413,8.4498,85300.0
2012-05-11 12:55:00,9.89,9.9,9.87,9.88,77600.0,8.4584,8.4669,8.4413,8.4498,77600.0
2012-05-11 13:00:00,9.88,9.88,9.85,9.88,112300.0,8.4498,8.4498,8.4242,8.4498,112300.0
2012-05-11 13:05:00,9.87,9.88,9.83,9.83,30300.0,8.4413,8.4498,8.4071,8.4071,30300.0
2012-05-11 13:10:00,9.84,9.86,9.82,9.84,74500.0,8.4156,8.4327,8.3985,8.4156,74500.0
2012-05-11 13:15:00,9.85,9.85,9.82,9.84,20500.0,8.4242,8.4242,8.3985,8.4156,20500.0
2012-05-11 13:20:00,9.84,9.84,9.8,9.8,60500.0,8.4156,8.4156,8.3814,8.3814,60500.0
2012-05-11 13:25:00,9.81,9.85,9.8,9.83,45900.0,8.39,8.4242,8.3814,8.4071,45900.0
2012-05-11 13:30:00,9.83,9.86,9.82,9.82,43500.0,8.4071,8.4327,8.3985,8.3985,43500.0
2012-05-11 13:35:00,9.83,9.86,9.82,9.83,99300.0,8.4071,8.4327,8.3985,8.4071,99300.0
2012-05-11 13:40:00,9.82,9.86,9.82,9.85,53500.0,8.3985,8.4327,8.3985,8.4242,53500.0
2012-05-11 13:45:00,9.84,9.86,9.83,9.83,51700.0,8.4156,8.4327,8.4071,8.4071,51700.0
2012-05-11 13:50:00,9.84,9.85,9.84,9.84,22100.0,8.4156,8.4242,8.4156,8.4156,22100.0
2012-05-11 13:55:00,9.85,9.85,9.82,9.84,23900.0,8.4242,8.4242,8.3985,8.4156,23900.0
2012-05-11 14:00:00,9.85,9.87,9.83,9.84,124300.0,8.4242,8.4413,8.4071,8.4156,124300.0
2012-05-11 14:05:00,9.83,9.86,9.81,9.84,112200.0,8.4071,8.4327,8.39,8.4156,112200.0
2012-05-11 14:10:00,9.84,9.85,9.83,9.84,29400.0,8.4156,8.4242,8.4071,8.4156,29400.0
2012-05-11 14:15:00,9.84,9.88,9.84,9.86,92000.0,8.4156,8.4498,8.4156,8.4327,92000.0
2012-05-11 14:20:00,9.85,9.88,9.85,9.86,402300.0,8.4242,8.4498,8.4242,8.4327,402300.0
2012-05-11 14:25:00,9.86,9.88,9.86,9.88,78900.0,8.4327,8.4498,8.4327,8.4498,78900.0
2012-05-11 14:30:00,9.87,9.87,9.84,9.87,61100.0,8.4413,8.4413,8.4156,8.4413,61100.0
2012-05-11 14:35:00,9.86,9.87,9.83,9.85,43700.0,8.4327,8.4413,8.4071,8.4242,43700.0
2012-05-11 14:40:00,9.85,9.85,9.83,9.85,176000.0,8.4242,8.4242,8.4071,8.4242,176000.0
2012-05-11 14:45:00,9.85,9.87,9.84,9.84,293500.0,8.4242,8.4413,8.4156,8.4156,293500.0
2012-05-11 14:50:00,9.84,9.86,9.82,9.86,139600.0,8.4156,8.4327,8.3985,8.4327,139600.0
2012-05-11 14:55:00,9.86,9.87,9.84,9.86,127800.0,8.4327,8.4413,8.4156,8.4327,127800.0
2012-05-11 15:00:00,9.86,9.87,9.82,9.83,571300.0,8.4327,8.4413,8.3985,8.4071,571300.0
2012-05-11 15:05:00,9.83,9.83,9.8,9.81,38700.0,8.4071,8.4071,8.3814,8.39,38700.0
2012-05-11 15:10:00,9.82,9.83,9.78,9.81,141000.0,8.3985,8.4071,8.3643,8.39,141000.0
2012-05-11 15:15:00,9.8,9.83,9.79,9.82,270900.0,8.3814,8.4071,8.3729,8.3985,270900.0
2012-05-11 15:20:00,9.82,9.82,9.79,9.79,55600.0,8.3985,8.3985,8.3729,8.3729,55600.0
2012-05-11 15:25:00,9.79,9.8,9.78,9.79,63200.0,8.3729,8.3814,8.3643,8.3729,63200.0
2012-05-11 15:30:00,9.79,9.8,9.78,9.79,107700.0,8.3729,8.3814,8.3643,8.3729,107700.0
2012-05-11 15:35:00,9.79,9.8,9.78,9.8,77100.0,8.3729,8.3814,8.3643,8.3814,77100.0
2012-05-11 15:40:00,9.8,9.8,9.78,9.79,90100.0,8.3814,8.3814,8.3643,8.3729,90100.0
2012-05-11 15:45:00,9.78,9.83,9.78,9.83,184800.0,8.3643,8.4071,8.3643,8.4071,184800.0
2012-05-11 15:50:00,9.83,9.84,9.8,9.82,337400.0,8.4071,8.4156,8.3814,8.3985,337400.0
2012-05-11 15:55:00,9.82,9.84,9.81,9.83,341000.0,8.3985,8.4156,8.39,8.4071,341000.0
2012-05-14 09:30:00,10.03,10.05,9.85,10.01,638200.0,8.5781,8.5952,8.4242,8.561,638200.0
2012-05-14 09:35:00,10.01,10.05,9.92,9.92,374500.0,8.561,8.5952,8.484,8.484,374500.0
2012-05-14 09:40:00,9.92,9.93,9.79,9.79,210400.0,8.484,8.4926,8.3729,8.3729,210400.0
2012-05-14 09:45:00,9.8,9.85,9.76,9.85,182000.0,8.3814,8.4242,8.3472,8.4242,182000.0
2012-05-14 09:50:00,9.85,9.9,9.85,9.89,137200.0,8.4242,8.4669,8.4242,8.4584,137200.0
2012-05-14 09:55:00,9.88,9.92,9.83,9.84,256900.0,8.4498,8.484,8.4071,8.4156,256900.0
2012-05-14 10:00:00,9.83,9.87,9.81,9.81,277400.0,8.4071,8.4413,8.39,8.39,277400.0
2012-05-14 10:05:00,9.81,9.82,9.74,9.78,208500.0,8.39,8.3985,8.3301,8.3643,208500.0
2012-05-14 10:10:00,9.78,9.78,9.69,9.73,171300.0,8.3643,8.3643,8.2873,8.3215,171300.0
2012-05-14 10:15:00,9.73,9.75,9.7,9.72,154800.0,8.3215,8.3386,8.2959,8.313,154800.0
2012-05-14 10:20:00,9.71,9.71,9.69,9.71,85000.0,8.3044,8.3044,8.2873,8.3044,85000.0
2012-05-14 10:25:00,9.7,9.7,9.67,9.68,151300.0,8.2959,8.2959,8.2702,8.2788,151300.0
2012-05-14 10:30:00,9.68,9.68,9.64,9.67,96200.0,8.2788,8.2788,8.2446,8.2702,96200.0
2012-05-14 10:35:00,9.67,9.69,9.64,9.66,114400.0,8.2702,8.2873,8.2446,8.2617,114400.0
2012-05-14 10:40:00,9.67,9.68,9.62,9.68,116900.0,8.2702,8.2788,8.2275,8.2788,116900.0
2012-05-14 10:45:00,9.68,9.68,9.63,9.66,105800.0,8.2788,8.2788,8.236,8.2617,105800.0
2012-05-14 10:50:00,9.66,9.72,9.64,9.71,118300.0,8.2617,8.313,8.2446,8.3044,118300.0
2012-05-14 10:55:00,9.71,9.71,9.67,9.67,64300.0,8.3044,8.3044,8.2702,8.2702,64300.0
2012-05-14 11:00:00,9.67,9.71,9.67,9.71,244900.0,8.2702,8.3044,8.2702,8.3044,244900.0
2012-05-14 11:05:00,9.71,9.73,9.7,9.7,114800.0,8.3044,8.3215,8.2959,8.2959,114800.0
2012-05-14 11:10:00,9.7,9.74,9.7,9.72,118100.0,8.2959,8.3301,8.2959,8.313,118100.0
2012-05-14 11:15:00,9.72,9.74,9.71,9.73,87500.0,8.313,8.3301,8.3044,8.3215,87500.0
2012-05-14 11:20:00,9.73,9.8,9.72,9.77,163800.0,8.3215,8.3814,8.313,8.3558,163800.0
2012-05-14 11:25:00,9.77,9.84,9.77,9.78,136900.0,8.3558,8.4156,8.3558,8.3643,136900.0
2012-05-14 11:30:00,9.78,9.79,9.75,9.75,82100.0,8.3643,8.3729,8.3386,8.3386,82100.0
2012-05-14 11:35:00,9.75,9.75,9.74,9.74,27200.0,8.3386,8.3386,8.3301,8.3301,27200.0
2012-05-14 11:40:00,9.74,9.75,9.7,9.73,88500.0,8.3301,8.3386,8.2959,8.3215,88500.0
2012-05-14 11:45:00,9.72,9.75,9.72,9.74,48200.0,8.313,8.3386,8.313,8.3301,48200.0
2012-05-14 11:50:00,9.74,9.78,9.73,9.76,54000.0,8.3301,8.3643,8.3215,8.3472,54000.0
2012-05-14 11:55:00,9.77,9.77,9.75,9.75,51100.0,8.3558,8.3558,8.3386,8.3386,51100.0
2012-05-14 12:00:00,9.75,9.75,9.73,9.74,24200.0,8.3386,8.3386,8.3215,8.3301,24200.0
2012-05-14 12:05:00,9.74,9.75,9.71,9.71,36100.0,8.3301,8.3386,8.3044,8.3044,36100.0
2012-05-14 12:10:00,9.72,9.74,9.71,9.71,20200.0,8.313,8.3301,8.3044,8.3044,20200.0
2012-05-14 12:15:00,9.72,9.73,9.71,9.73,9100.0,8.313,8.3215,8.3044,8.3215,9100.0
2012-05-14 12:20:00,9.73,9.74,9.72,9.74,22100.0,8.3215,8.3301,8.313,8.3301,22100.0
2012-05-14 12:25:00,9.74,9.76,9.72,9.74,139700.0,8.3301,8.3472,8.313,8.3301,139700.0
2012-05-14 12:30:00,9.74,9.75,9.71,9.73,57600.0,8.3301,8.3386,8.3044,8.3215,57600.0
2012-05-14 12:35:00,9.73,9.74,9.72,9.73,32200.0,8.3215,8.3301,8.313,8.3215,32200.0
2012-05-14 12:40:00,9.72,9.75,9.72,9.75,21000.0,8.313,8.3386,8.313,8.3386,21000.0
2012-05-14 12:45:00,9.76,9.77,9.75,9.76,21000.0,8.3472,8.3558,8.3386,8.3472,21000.0
2012-05-14 12:50:00,9.75,9.78,9.75,9.76,46100.0,8.3386,8.3643,8.3386,8.3472,46100.0
2012-05-14 12:55:00,9.76,9.76,9.72,9.72,29700.0,8.3472,8.3472,8.313,8.313,29700.0
2012-05-14 13:00:00,9.73,9.75,9.72,9.75,72800.0,8.3215,8.3386,8.313,8.3386,72800.0
2012-05-14 13:05:00,9.75,9.76,9.73,9.74,23700.0,8.3386,8.3472,8.3215,8.3301,23700.0
2012-05-14 13:10:00,9.74,9.74,9.7,9.71,52100.0,8.3301,8.3301,8.2959,8.3044,52100.0
2012-05-14 13:15:00,9.72,9.72,9.67,9.71,100500.0,8.313,8.313,8.2702,8.3044,100500.0
2012-05-14 13:20:00,9.71,9.73,9.7,9.7,24300.0,8.3044,8.3215,8.2959,8.2959,24300.0
2012-05-14 13:25:00,9.71,9.71,9.69,9.7,42800.0,8.3044,8.3044,8.2873,8.2959,42800.0
2012-05-14 13:30:00,9.7,9.74,9.7,9.7,57000.0,8.2959,8.3301,8.2959,8.2959,57000.0
2012-05-14 13:35:00,9.71,9.73,9.7,9.73,64500.0,8.3044,8.3215,8.2959,8.3215,64500.0
2012-05-14 13:40:00,9.73,9.74,9.72,9.74,7500.0,8.3215,8.3301,8.313,8.3301,7500.0
2012-05-14 13:45:00,9.74,9.74,9.72,9.72,13000.0,8.3301,8.3301,8.313,8.313,13000.0
2012-05-14 13:50:00,9.73,9.78,9.72,9.76,84700.0,8.3215,8.3643,8.313,8.3472,84700.0
2012-05-14 13:55:00,9.76,9.77,9.74,9.75,46200.0,8.3472,8.3558,8.3301,8.3386,46200.0
2012-05-14 14:00:00,9.75,9.77,9.75,9.77,55500.0,8.3386,8.3558,8.3386,8.3558,55500.0
2012-05-14 14:05:00,9.76,9.77,9.74,9.76,32500.0,8.3472,8.3558,8.3301,8.3472,32500.0
2012-05-14 14:10:00,9.77,9.77,9.72,9.72,56600.0,8.3558,8.3558,8.313,8.313,56600.0
2012-05-14 14:15:00,9.73,9.73,9.68,9.68,119400.0,8.3215,8.3215,8.2788,8.2788,119400.0
2012-05-14 14:20:00,9.68,9.72,9.68,9.71,104300.0,8.2788,8.313,8.2788,8.3044,104300.0
2012-05-14 14:25:00,9.72,9.72,9.7,9.72,62200.0,8.313,8.313,8.2959,8.313,62200.0
2012-05-14 14:30:00,9.72,9.72,9.69,9.71,51400.0,8.313,8.313,8.2873,8.3044,51400.0
2012-05-14 14:35:00,9.7,9.71,9.66,9.67,50600.0,8.2959,8.3044,8.2617,8.2702,50600.0
2012-05-14 14:40:00,9.67,9.68,9.66,9.66,12200.0,8.2702,8.2788,8.2617,8.2617,12200.0
2012-05-14 14:45:00,9.67,9.67,9.61,9.61,143100.0,8.2702,8.2702,8.2189,8.2189,143100.0
2012-05-14 14:50:00,9.61,9.64,9.61,9.61,69000.0,8.2189,8.2446,8.2189,8.2189,69000.0
2012-05-14 14:55:00,9.62,9.64,9.61,9.63,127100.0,8.2275,8.2446,8.2189,8.236,127100.0
2012-05-14 15:00:00,9.63,9.63,9.6,9.6,122100.0,8.236,8.236,8.2104,8.2104,122100.0
2012-05-14 15:05:00,9.61,9.62,9.58,9.62,166000.0,8.2189,8.2275,8.1933,8.2275,166000.0
2012-05-14 15:10:00,9.62,9.62,9.61,9.62,71800.0,8.2275,8.2275,8.2189,8.2275,71800.0
2012-05-14 15:15:00,9.62,9.62,9.6,9.61,146100.0,8.2275,8.2275,8.2104,8.2189,146100.0
2012-05-14 15:20:00,9.62,9.62,9.58,9.61,147600.0,8.2275,8.2275,8.1933,8.2189,147600.0
2012-05-14 15:25:00,9.61,9.62,9.6,9.61,130500.0,8.2189,8.2275,8.2104,8.2189,130500.0
2012-05-14 15:30:00,9.61,9.63,9.6,9.63,177900.0,8.2189,8.236,8.2104,8.236,177900.0
2012-05-14 15:35:00,9.62,9.64,9.6,9.62,336900.0,8.2275,8.2446,8.2104,8.2275,336900.0
2012-05-14 15:40:00,9.62,9.62,9.57,9.58,452400.0,8.2275,8.2275,8.1847,8.1933,452400.0
2012-05-14 15:45:00,9.58,9.58,9.54,9.55,385900.0,8.1933,8.1933,8.159,8.1676,385900.0
2012-05-14 15:50:00,9.55,9.59,9.55,9.55,493700.0,8.1676,8.2018,8.1676,8.1676,493700.0
2012-05-14 15:55:00,9.55,9.57,9.54,9.55,871000.0,8.1676,8.1847,8.159,8.1676,871000.0
2012-05-15 09:30:00,9.56,9.64,9.46,9.61,335000.0,8.1762,8.2446,8.0906,8.2189,335000.0
2012-05-15 09:35:00,9.6,9.61,9.52,9.54,339400.0,8.2104,8.2189,8.1419,8.159,339400.0
2012-05-15 09:40:00,9.55,9.55,9.42,9.42,250200.0,8.1676,8.1676,8.0564,8.0564,250200.0
2012-05-15 09:45:00,9.42,9.45,9.33,9.36,281200.0,8.0564,8.0821,7.9794,8.0051,281200.0
2012-05-15 09:50:00,9.38,9.48,9.37,9.47,137500.0,8.0222,8.1077,8.0137,8.0992,137500.0
2012-05-15 09:55:00,9.48,9.52,9.46,9.48,346100.0,8.1077,8.1419,8.0906,8.1077,346100.0
2012-05-15 10:00:00,9.49,9.64,9.49,9.53,872000.0,8.1163,8.2446,8.1163,8.1505,872000.0
2012-05-15 10:05:00,9.53,9.57,9.48,9.55,292800.0,8.1505,8.1847,8.1077,8.1676,292800.0
2012-05-15 10:10:00,9.55,9.61,9.54,9.6,229500.0,8.1676,8.2189,8.159,8.2104,229500.0
2012-05-15 10:15:00,9.6,9.61,9.55,9.59,271900.0,8.2104,8.2189,8.1676,8.2018,271900.0
2012-05-15 10:20:00,9.59,9.67,9.59,9.63,285100.0,8.2018,8.2702,8.2018,8.236,285100.0
2012-05-15 10:25:00,9.62,9.71,9.61,9.7,228900.0,8.2275,8.3044,8.2189,8.2959,228900.0
2012-05-15 10:30:00,9.69,9.7,9.67,9.69,139400.0,8.2873,8.2959,8.2702,8.2873,139400.0
2012-05-15 10:35:00,9.69,9.75,9.69,9.73,188900.0,8.2873,8.3386,8.2873,8.3215,188900.0
2012-05-15 10:40:00,9.73,9.75,9.71,9.72,234500.0,8.3215,8.3386,8.3044,8.313,234500.0
2012-05-15 10:45:00,9.73,9.8,9.72,9.79,181300.0,8.3215,8.3814,8.313,8.3729,181300.0
2012-05-15 10:50:00,9.8,9.8,9.74,9.76,125500.0,8.3814,8.3814,8.3301,8.3472,125500.0
2012-05-15 10:55:00,9.77,9.77,9.74,9.77,105500.0,8.3558,8.3558,8.3301,8.3558,105500.0
2012-05-15 11:00:00,9.77,9.77,9.71,9.73,171400.0,8.3558,8.3558,8.3044,8.3215,171400.0
2012-05-15 11:05:00,9.73,9.73,9.71,9.71,131900.0,8.3215,8.3215,8.3044,8.3044,131900.0
2012-05-15 11:10:00,9.71,9.72,9.66,9.67,188000.0,8.3044,8.313,8.2617,8.2702,188000.0
2012-05-15 11:15:00,9.68,9.7,9.66,9.68,175600.0,8.2788,8.2959,8.2617,8.2788,175600.0
2012-05-15 11:20:00,9.68,9.68,9.65,9.66,184100.0,8.2788,8.2788,8.2531,8.2617,184100.0
2012-05-15 11:25:00,9.66,9.66,9.63,9.63,73800.0,8.2617,8.2617,8.236,8.236,73800.0
2012-05-15 11:30:00,9.63,9.68,9.63,9.66,65200.0,8.236,8.2788,8.236,8.2617,65200.0
2012-05-15 11:35:00,9.66,9.71,9.66,9.71,55100.0,8.2617,8.3044,8.2617,8.3044,55100.0
2012-05-15 11:40:00,9.7,9.74,9.69,9.73,41200.0,8.2959,8.3301,8.2873,8.3215,41200.0
2012-05-15 11:45:00,9.72,9.77,9.7,9.75,85600.0,8.313,8.3558,8.2959,8.3386,85600.0
2012-05-15 11:50:00,9.75,9.75,9.7,9.7,39000.0,8.3386,8.3386,8.2959,8.2959,39000.0
2012-05-15 11:55:00,9.71,9.77,9.71,9.77,149500.0,8.3044,8.3558,8.3044,8.3558,149500.0
2012-05-15 12:00:00,9.77,9.78,9.76,9.76,78500.0,8.3558,8.3643,8.3472,8.3472,78500.0
2012-05-15 12:05:00,9.77,9.82,9.76,9.81,174100.0,8.3558,8.3985,8.3472,8.39,174100.0
2012-05-15 12:10:00,9.81,9.85,9.81,9.84,137800.0,8.39,8.4242,8.39,8.4156,137800.0
2012-05-15 12:15:00,9.84,9.85,9.8,9.8,92700.0,8.4156,8.4242,8.3814,8.3814,92700.0
2012-05-15 12:20:00,9.81,9.82,9.79,9.8,115000.0,8.39,8.3985,8.3729,8.3814,115000.0
2012-05-15 12:25:00,9.8,9.85,9.79,9.82,68300.0,8.3814,8.4242,8.3729,8.3985,68300.0
2012-05-15 12:30:00,9.82,9.84,9.81,9.81,73400.0,8.3985,8.4156,8.39,8.39,73400.0
2012-05-15 12:35:00,9.82,9.86,9.81,9.86,102400.0,8.3985,8.4327,8.39,8.4327,102400.0
2012-05-15 12:40:00,9.86,9.87,9.84,9.84,111700.0,8.4327,8.4413,8.4156,8.4156,111700.0
2012-05-15 12:45:00,9.84,9.85,9.81,9.81,87600.0,8.4156,8.4242,8.39,8.39,87600.0
2012-05-15 12:50:00,9.82,9.82,9.78,9.78,42700.0,8.3985,8.3985,8.3643,8.3643,42700.0
2012-05-15 12:55:00,9.78,9.8,9.78,9.8,96200.0,8.3643,8.3814,8.3643,8.3814,96200.0
2012-05-15 13:00:00,9.8,9.82,9.8,9.81,23200.0,8.3814,8.3985,8.3814,8.39,23200.0
2012-05-15 13:05:00,9.82,9.83,9.8,9.82,45300.0,8.3985,8.4071,8.3814,8.3985,45300.0
2012-05-15 13:10:00,9.82,9.85,9.77,9.77,231500.0,8.3985,8.4242,8.3558,8.3558,231500.0
2012-05-15 13:15:00,9.77,9.79,9.77,9.79,52300.0,8.3558,8.3729,8.3558,8.3729,52300.0
2012-05-15 13:20:00,9.79,9.8,9.78,9.79,140100.0,8.3729,8.3814,8.3643,8.3729,140100.0
2012-05-15 13:25:00,9.79,9.8,9.77,9.79,58100.0,8.3729,8.3814,8.3558,8.3729,58100.0
2012-05-15 13:30:00,9.79,9.81,9.78,9.79,103500.0,8.3729,8.39,8.3643,8.3729,103500.0
2012-05-15 13:35:00,9.79,9.82,9.79,9.81,82500.0,8.3729,8.3985,8.3729,8.39,82500.0
2012-05-15 13:40:00,9.82,9.84,9.8,9.81,139100.0,8.3985,8.4156,8.3814,8.39,139100.0
2012-05-15 13:45:00,9.81,9.84,9.8,9.84,193400.0,8.39,8.4156,8.3814,8.4156,193400.0
2012-05-15 13:50:00,9.84,9.85,9.83,9.85,25100.0,8.4156,8.4242,8.4071,8.4242,25100.0
2012-05-15 13:55:00,9.85,9.85,9.79,9.8,121600.0,8.4242,8.4242,8.3729,8.3814,121600.0
2012-05-15 14:00:00,9.8,9.84,9.8,9.82,151500.0,8.3814,8.4156,8.3814,8.3985,151500.0
2012-05-15 14:05:00,9.82,9.83,9.81,9.83,57700.0,8.3985,8.4071,8.39,8.4071,57700.0
2012-05-15 14:10:00,9.84,9.85,9.82,9.84,186000.0,8.4156,8.4242,8.3985,8.4156,186000.0
2012-05-15 14:15:00,9.84,9.85,9.81,9.83,139700.0,8.4156,8.4242,8.39,8.4071,139700.0
2012-05-15 14:20:00,9.83,9.86,9.82,9.86,326700.0,8.4071,8.4327,8.3985,8.4327,326700.0
2012-05-15 14:25:00,9.86,9.87,9.82,9.86,222500.0,8.4327,8.4413,8.3985,8.4327,222500.0
2012-05-15 14:30:00,9.86,9.87,9.84,9.86,98800.0,8.4327,8.4413,8.4156,8.4327,98800.0
2012-05-15 14:35:00,9.85,9.86,9.82,9.82,132100.0,8.4242,8.4327,8.3985,8.3985,132100.0
2012-05-15 14:40:00,9.82,9.85,9.81,9.85,159100.0,8.3985,8.4242,8.39,8.4242,159100.0
2012-05-15 14:45:00,9.84,9.86,9.84,9.84,171500.0,8.4156,8.4327,8.4156,8.4156,171500.0
2012-05-15 14:50:00,9.84,9.84,9.81,9.82,307400.0,8.4156,8.4156,8.39,8.3985,307400.0
2012-05-15 14:55:00,9.82,9.82,9.81,9.81,66100.0,8.3985,8.3985,8.39,8.39,66100.0
2012-05-15 15:00:00,9.82,9.82,9.78,9.82,337400.0,8.3985,8.3985,8.3643,8.3985,337400.0
2012-05-15 15:05:00,9.82,9.82,9.75,9.76,174300.0,8.3985,8.3985,8.3386,8.3472,174300.0
2012-05-15 15:10:00,9.76,9.76,9.7,9.71,350100.0,8.3472,8.3472,8.2959,8.3044,350100.0
2012-05-15 15:15:00,9.71,9.75,9.69,9.73,386700.0,8.3044,8.3386,8.2873,8.3215,386700.0
2012-05-15 15:20:00,9.74,9.74,9.68,9.71,301100.0,8.3301,8.3301,8.2788,8.3044,301100.0
2012-05-15 15:25:00,9.71,9.71,9.66,9.66,326400.0,8.3044,8.3044,8.2617,8.2617,326400.0
2012-05-15 15:30:00,9.67,9.7,9.66,9.7,184900.0,8.2702,8.2959,8.2617,8.2959,184900.0
2012-05-15 15:35:00,9.7,9.71,9.67,9.71,215500.0,8.2959,8.3044,8.2702,8.3044,215500.0
2012-05-15 15:40:00,9.71,9.74,9.7,9.72,301600.0,8.3044,8.3301,8.2959,8.313,301600.0
2012-05-15 15:45:00,9.72,9.76,9.7,9.72,345800.0,8.313,8.3472,8.2959,8.313,345800.0
2012-05-15 15:50:00,9.72,9.74,9.7,9.71,352100.0,8.313,8.3301,8.2959,8.3044,352100.0
2012-05-15 15:55:00,9.71,9.74,9.7,9.73,362600.0,8.3044,8.3301,8.2959,8.3215,362600.0
2012-05-16 09:30:00,9.86,9.99,9.86,9.97,625700.0,8.4327,8.5439,8.4327,8.5268,625700.0
2012-05-16 09:35:00,9.96,9.99,9.9,9.99,575600.0,8.5182,8.5439,8.4669,8.5439,575600.0
2012-05-16 09:40:00,9.99,9.99,9.89,9.9,219600.0,8.5439,8.5439,8.4584,8.4669,219600.0
2012-05-16 09:45:00,9.89,9.99,9.83,9.98,373400.0,8.4584,8.5439,8.4071,8.5354,373400.0
2012-05-16 09:50:00,9.99,10.04,9.97,9.97,666400.0,8.5439,8.5867,8.5268,8.5268,666400.0
2012-05-16 09:55:00,9.97,10.05,9.96,10.02,561500.0,8.5268,8.5952,8.5182,8.5696,561500.0
2012-05-16 10:00:00,10.02,10.06,9.98,10.0,675400.0,8.5696,8.6038,8.5354,8.5525,675400.0
2012-05-16 10:05:00,10.0,10.02,9.97,10.01,200800.0,8.5525,8.5696,8.5268,8.561,200800.0
2012-05-16 10:10:00,10.0,10.01,9.93,9.97,113100.0,8.5525,8.561,8.4926,8.5268,113100.0
2012-05-16 10:15:00,9.97,10.0,9.97,9.99,86700.0,8.5268,8.5525,8.5268,8.5439,86700.0
2012-05-16 10:20:00,9.99,10.0,9.94,9.95,188100.0,8.5439,8.5525,8.5011,8.5097,188100.0
2012-05-16 10:25:00,9.96,9.96,9.9,9.91,206600.0,8.5182,8.5182,8.4669,8.4755,206600.0
2012-05-16 10:30:00,9.91,9.95,9.9,9.93,181900.0,8.4755,8.5097,8.4669,8.4926,181900.0
2012-05-16 10:35:00,9.93,9.96,9.92,9.93,108500.0,8.4926,8.5182,8.484,8.4926,108500.0
2012-05-16 10:40:00,9.94,9.98,9.93,9.98,74300.0,8.5011,8.5354,8.4926,8.5354,74300.0
2012-05-16 10:45:00,9.97,9.98,9.94,9.96,305900.0,8.5268,8.5354,8.5011,8.5182,305900.0
2012-05-16 10:50:00,9.96,9.96,9.88,9.9,273600.0,8.5182,8.5182,8.4498,8.4669,273600.0
2012-05-16 10:55:00,9.9,9.91,9.85,9.88,179300.0,8.4669,8.4755,8.4242,8.4498,179300.0
2012-05-16 11:00:00,9.88,9.88,9.85,9.86,99700.0,8.4498,8.4498,8.4242,8.4327,99700.0
2012-05-16 11:05:00,9.85,9.86,9.77,9.81,305000.0,8.4242,8.4327,8.3558,8.39,305000.0
2012-05-16 11:10:00,9.81,9.84,9.8,9.84,131000.0,8.39,8.4156,8.3814,8.4156,131000.0
2012-05-16 11:15:00,9.84,9.84,9.78,9.79,532400.0,8.4156,8.4156,8.3643,8.3729,532400.0
2012-05-16 11:20:00,9.79,9.79,9.73,9.78,216400.0,8.3729,8.3729,8.3215,8.3643,216400.0
2012-05-16 11:25:00,9.78,9.81,9.77,9.8,156800.0,8.3643,8.39,8.3558,8.3814,156800.0
2012-05-16 11:30:00,9.8,9.82,9.79,9.79,127900.0,8.3814,8.3985,8.3729,8.3729,127900.0
2012-05-16 11:35:00,9.79,9.8,9.77,9.79,254100.0,8.3729,8.3814,8.3558,8.3729,254100.0
2012-05-16 11:40:00,9.78,9.79,9.75,9.76,204900.0,8.3643,8.3729,8.3386,8.3472,204900.0
2012-05-16 11:45:00,9.75,9.78,9.72,9.78,214800.0,8.3386,8.3643,8.313,8.3643,214800.0
2012-05-16 11:50:00,9.78,9.8,9.76,9.79,79000.0,8.3643,8.3814,8.3472,8.3729,79000.0
2012-05-16 11:55:00,9.79,9.81,9.77,9.79,95000.0,8.3729,8.39,8.3558,8.3729,95000.0
2012-05-16 12:00:00,9.79,9.81,9.75,9.76,43900.0,8.3729,8.39,8.3386,8.3472,43900.0
2012-05-16 12:05:00,9.76,9.78,9.73,9.78,42100.0,8.3472,8.3643,8.3215,8.3643,42100.0
2012-05-16 12:10:00,9.78,9.79,9.77,9.78,69300.0,8.3643,8.3729,8.3558,8.3643,69300.0
2012-05-16 12:15:00,9.79,9.79,9.76,9.78,65700.0,8.3729,8.3729,8.3472,8.3643,65700.0
2012-05-16 12:20:00,9.78,9.78,9.69,9.7,102600.0,8.3643,8.3643,8.2873,8.2959,102600.0
2012-05-16 12:25:00,9.7,9.75,9.68,9.75,129200.0,8.2959,8.3386,8.2788,8.3386,129200.0
2012-05-16 12:30:00,9.74,9.79,9.73,9.79,94700.0,8.3301,8.3729,8.3215,8.3729,94700.0
2012-05-16 12:35:00,9.79,9.79,9.74,9.76,132000.0,8.3729,8.3729,8.3301,8.3472,132000.0
2012-05-16 12:40:00,9.76,9.77,9.71,9.72,49000.0,8.3472,8.3558,8.3044,8.313,49000.0
2012-05-16 12:45:00,9.71,9.74,9.7,9.71,216900.0,8.3044,8.3301,8.2959,8.3044,216900.0
2012-05-16 12:50:00,9.72,9.75,9.71,9.75,134800.0,8.313,8.3386,8.3044,8.3386,134800.0
2012-05-16 12:55:00,9.74,9.74,9.71,9.74,86400.0,8.3301,8.3301,8.3044,8.3301,86400.0
2012-05-16 13:00:00,9.74,9.75,9.71,9.73,72200.0,8.3301,8.3386,8.3044,8.3215,72200.0
2012-05-16 13:05:00,9.72,9.74,9.71,9.72,64800.0,8.313,8.3301,8.3044,8.313,64800.0
2012-05-16 13:10:00,9.73,9.75,9.72,9.74,56000.0,8.3215,8.3386,8.313,8.3301,56000.0
2012-05-16 13:15:00,9.75,9.78,9.74,9.76,70700.0,8.3386,8.3643,8.3301,8.3472,70700.0
2012-05-16 13:20:00,9.77,9.77,9.75,9.75,64900.0,8.3558,8.3558,8.3386,8.3386,64900.0
2012-05-16 13:25:00,9.75,9.76,9.72,9.74,97500.0,8.3386,8.3472,8.313,8.3301,97500.0
2012-05-16 13:30:00,9.74,9.74,9.71,9.72,47400.0,8.3301,8.3301,8.3044,8.313,47400.0
2012-05-16 13:35:00,9.71,9.71,9.69,9.7,84400.0,8.3044,8.3044,8.2873,8.2959,84400.0
2012-05-16 13:40:00,9.7,9.7,9.68,9.69,24900.0,8.2959,8.2959,8.2788,8.2873,24900.0
2012-05-16 13:45:00,9.69,9.72,9.69,9.7,94500.0,8.2873,8.313,8.2873,8.2959,94500.0
2012-05-16 13:50:00,9.7,9.7,9.67,9.68,72300.0,8.2959,8.2959,8.2702,8.2788,72300.0
2012-05-16 13:55:00,9.67,9.71,9.67,9.71,74800.0,8.2702,8.3044,8.2702,8.3044,74800.0
2012-05-16 14:00:00,9.71,9.75,9.65,9.66,315700.0,8.3044,8.3386,8.2531,8.2617,315700.0
2012-05-16 14:05:00,9.66,9.69,9.65,9.68,234600.0,8.2617,8.2873,8.2531,8.2788,234600.0
2012-05-16 14:10:00,9.69,9.69,9.66,9.66,53400.0,8.2873,8.2873,8.2617,8.2617,53400.0
2012-05-16 14:15:00,9.66,9.69,9.66,9.69,62300.0,8.2617,8.2873,8.2617,8.2873,62300.0
2012-05-16 14:20:00,9.69,9.71,9.67,9.67,68600.0,8.2873,8.3044,8.2702,8.2702,68600.0
2012-05-16 14:25:00,9.68,9.68,9.65,9.66,72700.0,8.2788,8.2788,8.2531,8.2617,72700.0
2012-05-16 14:30:00,9.66,9.68,9.63,9.64,101600.0,8.2617,8.2788,8.236,8.2446,101600.0
2012-05-16 14:35:00,9.63,9.64,9.61,9.62,109700.0,8.236,8.2446,8.2189,8.2275,109700.0
2012-05-16 14:40:00,9.62,9.67,9.61,9.64,87500.0,8.2275,8.2702,8.2189,8.2446,87500.0
2012-05-16 14:45:00,9.64,9.7,9.63,9.69,93400.0,8.2446,8.2959,8.236,8.2873,93400.0
2012-05-16 14:50:00,9.69,9.7,9.66,9.68,180300.0,8.2873,8.2959,8.2617,8.2788,180300.0
2012-05-16 14:55:00,9.67,9.71,9.67,9.68,117400.0,8.2702,8.3044,8.2702,8.2788,117400.0
2012-05-16 15:00:00,9.67,9.68,9.62,9.63,410900.0,8.2702,8.2788,8.2275,8.236,410900.0
2012-05-16 15:05:00,9.62,9.65,9.62,9.63,63700.0,8.2275,8.2531,8.2275,8.236,63700.0
2012-05-16 15:10:00,9.63,9.64,9.59,9.59,146000.0,8.236,8.2446,8.2018,8.2018,146000.0
2012-05-16 15:15:00,9.59,9.61,9.59,9.59,134300.0,8.2018,8.2189,8.2018,8.2018,134300.0
2012-05-16 15:20:00,9.59,9.61,9.59,9.6,90500.0,8.2018,8.2189,8.2018,8.2104,90500.0
2012-05-16 15:25:00,9.6,9.61,9.57,9.58,179100.0,8.2104,8.2189,8.1847,8.1933,179100.0
2012-05-16 15:30:00,9.57,9.59,9.54,9.56,310900.0,8.1847,8.2018,8.159,8.1762,310900.0
2012-05-16 15:35:00,9.56,9.57,9.54,9.54,250200.0,8.1762,8.1847,8.159,8.159,250200.0
2012-05-16 15:40:00,9.54,9.55,9.52,9.52,138500.0,8.159,8.1676,8.1419,8.1419,138500.0
2012-05-16 15:45:00,9.52,9.55,9.51,9.51,333400.0,8.1419,8.1676,8.1334,8.1334,333400.0
2012-05-16 15:50:00,9.51,9.53,9.47,9.48,381200.0,8.1334,8.1505,8.0992,8.1077,381200.0
2012-05-16 15:55:00,9.49,9.5,9.48,9.49,512200.0,8.1163,8.1248,8.1077,8.1163,512200.0
2012-05-17 09:30:00,9.53,9.62,9.48,9.49,147300.0,8.1505,8.2275,8.1077,8.1163,147300.0
2012-05-17 09:35:00,9.5,9.5,9.33,9.34,111900.0,8.1248,8.1248,7.9794,7.988,111900.0
2012-05-17 09:40:00,9.34,9.36,9.28,9.28,189600.0,7.988,8.0051,7.9367,7.9367,189600.0
2012-05-17 09:45:00,9.28,9.31,9.27,9.29,298400.0,7.9367,7.9623,7.9281,7.9452,298400.0
2012-05-17 09:50:00,9.28,9.29,9.25,9.26,143600.0,7.9367,7.9452,7.911,7.9196,143600.0
2012-05-17 09:55:00,9.25,9.27,9.19,9.19,198500.0,7.911,7.9281,7.8597,7.8597,198500.0
2012-05-17 10:00:00,9.19,9.2,9.1,9.11,659900.0,7.8597,7.8683,7.7827,7.7913,659900.0
2012-05-17 10:05:00,9.12,9.12,9.04,9.07,446800.0,7.7998,7.7998,7.7314,7.7571,446800.0
2012-05-17 10:10:00,9.08,9.16,9.08,9.13,448100.0,7.7656,7.8341,7.7656,7.8084,448100.0
2012-05-17 10:15:00,9.13,9.18,9.13,9.16,347800.0,7.8084,7.8512,7.8084,7.8341,347800.0
2012-05-17 10:20:00,9.17,9.21,9.16,9.19,184600.0,7.8426,7.8768,7.8341,7.8597,184600.0
2012-05-17 10:25:00,9.19,9.2,9.14,9.14,426100.0,7.8597,7.8683,7.8169,7.8169,426100.0
2012-05-17 10:30:00,9.14,9.14,9.09,9.11,306900.0,7.8169,7.8169,7.7742,7.7913,306900.0
2012-05-17 10:35:00,9.11,9.13,9.08,9.13,224800.0,7.7913,7.8084,7.7656,7.8084,224800.0
2012-05-17 10:40:00,9.12,9.14,9.11,9.12,215500.0,7.7998,7.8169,7.7913,7.7998,215500.0
2012-05-17 10:45:00,9.11,9.14,9.07,9.08,333600.0,7.7913,7.8169,7.7571,7.7656,333600.0
2012-05-17 10:50:00,9.08,9.1,9.06,9.09,338000.0,7.7656,7.7827,7.7485,7.7742,338000.0
2012-05-17 10:55:00,9.09,9.09,9.01,9.04,506900.0,7.7742,7.7742,7.7058,7.7314,506900.0
2012-05-17 11:00:00,9.04,9.04,8.97,8.99,604700.0,7.7314,7.7314,7.6716,7.6887,604700.0
2012-05-17 11:05:00,9.0,9.02,8.97,8.98,307600.0,7.6972,7.7143,7.6716,7.6801,307600.0
2012-05-17 11:10:00,8.97,9.0,8.97,8.99,187100.0,7.6716,7.6972,7.6716,7.6887,187100.0
2012-05-17 11:15:00,9.0,9.02,8.98,9.02,263700.0,7.6972,7.7143,7.6801,7.7143,263700.0
2012-05-17 11:20:00,9.02,9.05,9.0,9.05,220700.0,7.7143,7.74,7.6972,7.74,220700.0
2012-05-17 11:25:00,9.05,9.05,9.01,9.02,185200.0,7.74,7.74,7.7058,7.7143,185200.0
2012-05-17 11:30:00,9.01,9.02,8.96,8.97,128500.0,7.7058,7.7143,7.663,7.6716,128500.0
2012-05-17 11:35:00,8.97,8.97,8.94,8.94,233100.0,7.6716,7.6716,7.6459,7.6459,233100.0
2012-05-17 11:40:00,8.94,8.95,8.86,8.92,446800.0,7.6459,7.6545,7.5775,7.6288,446800.0
2012-05-17 11:45:00,8.92,8.95,8.91,8.92,111200.0,7.6288,7.6545,7.6202,7.6288,111200.0
2012-05-17 11:50:00,8.91,8.92,8.89,8.89,100600.0,7.6202,7.6288,7.6031,7.6031,100600.0
2012-05-17 11:55:00,8.89,8.9,8.88,8.89,193000.0,7.6031,7.6117,7.5946,7.6031,193000.0
2012-05-17 12:00:00,8.89,8.89,8.83,8.83,125100.0,7.6031,7.6031,7.5518,7.5518,125100.0
2012-05-17 12:05:00,8.84,8.84,8.77,8.8,229900.0,7.5604,7.5604,7.5005,7.5262,229900.0
2012-05-17 12:10:00,8.8,8.8,8.77,8.8,64800.0,7.5262,7.5262,7.5005,7.5262,64800.0
2012-05-17 12:15:00,8.79,8.82,8.79,8.82,164800.0,7.5176,7.5433,7.5176,7.5433,164800.0
2012-05-17 12:20:00,8.82,8.91,8.82,8.89,196800.0,7.5433,7.6202,7.5433,7.6031,196800.0
2012-05-17 12:25:00,8.89,8.94,8.89,8.92,141800.0,7.6031,7.6459,7.6031,7.6288,141800.0
2012-05-17 12:30:00,8.92,8.94,8.88,8.89,114700.0,7.6288,7.6459,7.5946,7.6031,114700.0
2012-05-17 12:35:00,8.89,8.9,8.88,8.89,52300.0,7.6031,7.6117,7.5946,7.6031,52300.0
2012-05-17 12:40:00,8.9,8.91,8.89,8.89,143400.0,7.6117,7.6202,7.6031,7.6031,143400.0
2012-05-17 12:45:00,8.89,8.96,8.89,8.95,172900.0,7.6031,7.663,7.6031,7.6545,172900.0
2012-05-17 12:50:00,8.95,8.96,8.94,8.96,86800.0,7.6545,7.663,7.6459,7.663,86800.0
2012-05-17 12:55:00,8.96,8.99,8.95,8.96,102300.0,7.663,7.6887,7.6545,7.663,102300.0
2012-05-17 13:00:00,8.95,8.98,8.95,8.98,39100.0,7.6545,7.6801,7.6545,7.6801,39100.0
2012-05-17 13:05:00,8.97,9.01,8.97,8.98,108900.0,7.6716,7.7058,7.6716,7.6801,108900.0
2012-05-17 13:10:00,8.97,8.99,8.96,8.96,85200.0,7.6716,7.6887,7.663,7.663,85200.0
2012-05-17 13:15:00,8.96,8.99,8.94,8.99,69400.0,7.663,7.6887,7.6459,7.6887,69400.0
2012-05-17 13:20:00,8.99,9.04,8.98,9.04,141000.0,7.6887,7.7314,7.6801,7.7314,141000.0
2012-05-17 13:25:00,9.03,9.04,9.02,9.03,83100.0,7.7229,7.7314,7.7143,7.7229,83100.0
2012-05-17 13:30:00,9.02,9.02,8.96,8.99,144600.0,7.7143,7.7143,7.663,7.6887,144600.0
2012-05-17 13:35:00,8.99,9.02,8.98,9.0,141500.0,7.6887,7.7143,7.6801,7.6972,141500.0
2012-05-17 13:40:00,9.0,9.01,8.97,8.99,87200.0,7.6972,7.7058,7.6716,7.6887,87200.0
2012-05-17 13:45:00,8.99,8.99,8.92,8.92,77200.0,7.6887,7.6887,7.6288,7.6288,77200.0
2012-05-17 13:50:00,8.93,8.95,8.93,8.93,37500.0,7.6373,7.6545,7.6373,7.6373,37500.0
2012-05-17 13:55:00,8.94,8.94,8.92,8.94,92800.0,7.6459,7.6459,7.6288,7.6459,92800.0
2012-05-17 14:00:00,8.93,8.94,8.86,8.88,267500.0,7.6373,7.6459,7.5775,7.5946,267500.0
2012-05-17 14:05:00,8.88,8.88,8.84,8.86,141800.0,7.5946,7.5946,7.5604,7.5775,141800.0
2012-05-17 14:10:00,8.86,8.86,8.83,8.84,293700.0,7.5775,7.5775,7.5518,7.5604,293700.0
2012-05-17 14:15:00,8.84,8.84,8.82,8.82,54100.0,7.5604,7.5604,7.5433,7.5433,54100.0
2012-05-17 14:20:00,8.82,8.85,8.81,8.81,261100.0,7.5433,7.5689,7.5347,7.5347,261100.0
2012-05-17 14:25:00,8.81,8.82,8.79,8.81,299900.0,7.5347,7.5433,7.5176,7.5347,299900.0
2012-05-17 14:30:00,8.82,8.82,8.79,8.79,135400.0,7.5433,7.5433,7.5176,7.5176,135400.0
2012-05-17 14:35:00,8.79,8.8,8.77,8.8,154200.0,7.5176,7.5262,7.5005,7.5262,154200.0
2012-05-17 14:40:00,8.79,8.82,8.79,8.82,134900.0,7.5176,7.5433,7.5176,7.5433,134900.0
2012-05-17 14:45:00,8.82,8.82,8.77,8.78,169800.0,7.5433,7.5433,7.5005,7.5091,169800.0
2012-05-17 14:50:00,8.77,8.78,8.75,8.77,211200.0,7.5005,7.5091,7.4834,7.5005,211200.0
2012-05-17 14:55:00,8.76,8.77,8.75,8.76,74000.0,7.492,7.5005,7.4834,7.492,74000.0
2012-05-17 15:00:00,8.76,8.76,8.74,8.76,264000.0,7.492,7.492,7.4748,7.492,264000.0
2012-05-17 15:05:00,8.76,8.76,8.74,8.74,196500.0,7.492,7.492,7.4748,7.4748,196500.0
2012-05-17 15:10:00,8.75,8.78,8.74,8.78,162400.0,7.4834,7.5091,7.4748,7.5091,162400.0
2012-05-17 15:15:00,8.78,8.79,8.76,8.78,285400.0,7.5091,7.5176,7.492,7.5091,285400.0
2012-05-17 15:20:00,8.78,8.81,8.78,8.79,240200.0,7.5091,7.5347,7.5091,7.5176,240200.0
2012-05-17 15:25:00,8.78,8.8,8.78,8.78,180700.0,7.5091,7.5262,7.5091,7.5091,180700.0
2012-05-17 15:30:00,8.78,8.79,8.74,8.74,192400.0,7.5091,7.5176,7.4748,7.4748,192400.0
2012-05-17 15:35:00,8.74,8.75,8.68,8.68,381300.0,7.4748,7.4834,7.4235,7.4235,381300.0
2012-05-17 15:40:00,8.68,8.69,8.65,8.66,361100.0,7.4235,7.4321,7.3979,7.4064,361100.0
2012-05-17 15:45:00,8.67,8.71,8.66,8.71,364000.0,7.415,7.4492,7.4064,7.4492,364000.0
2012-05-17 15:50:00,8.71,8.72,8.68,8.71,798600.0,7.4492,7.4577,7.4235,7.4492,798600.0
2012-05-17 15:55:00,8.7,8.71,8.67,8.67,590100.0,7.4406,7.4492,7.415,7.415,590100.0
2012-05-18 09:30:00,8.71,8.75,8.64,8.64,551800.0,7.4492,7.4834,7.3893,7.3893,551800.0
2012-05-18 09:35:00,8.65,8.65,8.55,8.56,155500.0,7.3979,7.3979,7.3124,7.3209,155500.0
2012-05-18 09:40:00,8.56,8.6,8.55,8.57,366800.0,7.3209,7.3551,7.3124,7.3295,366800.0
2012-05-18 09:45:00,8.57,8.58,8.46,8.48,554900.0,7.3295,7.338,7.2354,7.2525,554900.0
2012-05-18 09:50:00,8.47,8.49,8.47,8.49,234200.0,7.2439,7.261,7.2439,7.261,234200.0
2012-05-18 09:55:00,8.49,8.5,8.45,8.46,315100.0,7.261,7.2696,7.2268,7.2354,315100.0
2012-05-18 10:00:00,8.46,8.47,8.44,8.46,358700.0,7.2354,7.2439,7.2183,7.2354,358700.0
2012-05-18 10:05:00,8.46,8.5,8.44,8.45,178900.0,7.2354,7.2696,7.2183,7.2268,178900.0
2012-05-18 10:10:00,8.46,8.48,8.44,8.46,285500.0,7.2354,7.2525,7.2183,7.2354,285500.0
2012-05-18 10:15:00,8.46,8.47,8.34,8.36,345500.0,7.2354,7.2439,7.1328,7.1499,345500.0
2012-05-18 10:20:00,8.35,8.44,8.35,8.37,316500.0,7.1413,7.2183,7.1413,7.1584,316500.0
2012-05-18 10:25:00,8.38,8.39,8.31,8.31,258400.0,7.167,7.1755,7.1071,7.1071,258400.0
2012-05-18 10:30:00,8.31,8.36,8.3,8.33,401300.0,7.1071,7.1499,7.0985,7.1242,401300.0
2012-05-18 10:35:00,8.33,8.33,8.28,8.3,255900.0,7.1242,7.1242,7.0814,7.0985,255900.0
2012-05-18 10:40:00,8.31,8.4,8.3,8.4,507700.0,7.1071,7.1841,7.0985,7.1841,507700.0
2012-05-18 10:45:00,8.4,8.48,8.4,8.45,395900.0,7.1841,7.2525,7.1841,7.2268,395900.0
2012-05-18 10:50:00,8.45,8.47,8.44,8.45,368800.0,7.2268,7.2439,7.2183,7.2268,368800.0
2012-05-18 10:55:00,8.45,8.46,8.42,8.46,207400.0,7.2268,7.2354,7.2012,7.2354,207400.0
2012-05-18 11:00:00,8.45,8.57,8.45,8.54,748900.0,7.2268,7.3295,7.2268,7.3038,748900.0
2012-05-18 11:05:00,8.54,8.55,8.47,8.47,235000.0,7.3038,7.3124,7.2439,7.2439,235000.0
2012-05-18 11:10:00,8.48,8.5,8.45,8.46,493900.0,7.2525,7.2696,7.2268,7.2354,493900.0
2012-05-18 11:15:00,8.46,8.46,8.43,8.46,213400.0,7.2354,7.2354,7.2097,7.2354,213400.0
2012-05-18 11:20:00,8.46,8.46,8.43,8.44,120600.0,7.2354,7.2354,7.2097,7.2183,120600.0
2012-05-18 11:25:00,8.44,8.46,8.4,8.4,137200.0,7.2183,7.2354,7.1841,7.1841,137200.0
2012-05-18 11:30:00,8.41,8.42,8.37,8.37,221000.0,7.1926,7.2012,7.1584,7.1584,221000.0
2012-05-18 11:35:00,8.37,8.37,8.25,8.31,449000.0,7.1584,7.1584,7.0558,7.1071,449000.0
2012-05-18 11:40:00,8.32,8.35,8.31,8.34,152400.0,7.1156,7.1413,7.1071,7.1328,152400.0
2012-05-18 11:45:00,8.34,8.34,8.28,8.29,170400.0,7.1328,7.1328,7.0814,7.09,170400.0
2012-05-18 11:50:00,8.29,8.31,8.28,8.29,190000.0,7.09,7.1071,7.0814,7.09,190000.0
2012-05-18 11:55:00,8.28,8.29,8.21,8.23,363400.0,7.0814,7.09,7.0216,7.0387,363400.0
2012-05-18 12:00:00,8.24,8.33,8.23,8.32,181400.0,7.0472,7.1242,7.0387,7.1156,181400.0
2012-05-18 12:05:00,8.32,8.38,8.31,8.38,294200.0,7.1156,7.167,7.1071,7.167,294200.0
2012-05-18 12:10:00,8.38,8.39,8.37,8.39,129600.0,7.167,7.1755,7.1584,7.1755,129600.0
2012-05-18 12:15:00,8.38,8.41,8.36,8.41,196000.0,7.167,7.1926,7.1499,7.1926,196000.0
2012-05-18 12:20:00,8.41,8.42,8.37,8.38,124500.0,7.1926,7.2012,7.1584,7.167,124500.0
2012-05-18 12:25:00,8.38,8.47,8.38,8.47,109600.0,7.167,7.2439,7.167,7.2439,109600.0
2012-05-18 12:30:00,8.46,8.5,8.46,8.47,129500.0,7.2354,7.2696,7.2354,7.2439,129500.0
2012-05-18 12:35:00,8.47,8.5,8.46,8.5,83800.0,7.2439,7.2696,7.2354,7.2696,83800.0
2012-05-18 12:40:00,8.51,8.56,8.5,8.52,136300.0,7.2781,7.3209,7.2696,7.2867,136300.0
2012-05-18 12:45:00,8.52,8.53,8.5,8.52,51800.0,7.2867,7.2952,7.2696,7.2867,51800.0
2012-05-18 12:50:00,8.52,8.52,8.49,8.49,41600.0,7.2867,7.2867,7.261,7.261,41600.0
2012-05-18 12:55:00,8.49,8.51,8.48,8.51,103300.0,7.261,7.2781,7.2525,7.2781,103300.0
2012-05-18 13:00:00,8.51,8.56,8.5,8.54,319400.0,7.2781,7.3209,7.2696,7.3038,319400.0
2012-05-18 13:05:00,8.53,8.55,8.52,8.53,102300.0,7.2952,7.3124,7.2867,7.2952,102300.0
2012-05-18 13:10:00,8.53,8.57,8.53,8.55,131800.0,7.2952,7.3295,7.2952,7.3124,131800.0
2012-05-18 13:15:00,8.55,8.61,8.55,8.59,183200.0,7.3124,7.3637,7.3124,7.3466,183200.0
2012-05-18 13:20:00,8.6,8.6,8.57,8.57,57000.0,7.3551,7.3551,7.3295,7.3295,57000.0
2012-05-18 13:25:00,8.57,8.59,8.57,8.57,73800.0,7.3295,7.3466,7.3295,7.3295,73800.0
2012-05-18 13:30:00,8.57,8.59,8.55,8.59,83200.0,7.3295,7.3466,7.3124,7.3466,83200.0
2012-05-18 13:35:00,8.59,8.6,8.55,8.56,116100.0,7.3466,7.3551,7.3124,7.3209,116100.0
2012-05-18 13:40:00,8.56,8.58,8.56,8.56,66200.0,7.3209,7.338,7.3209,7.3209,66200.0
2012-05-18 13:45:00,8.55,8.55,8.52,8.55,89100.0,7.3124,7.3124,7.2867,7.3124,89100.0
2012-05-18 13:50:00,8.55,8.56,8.5,8.54,177700.0,7.3124,7.3209,7.2696,7.3038,177700.0
2012-05-18 13:55:00,8.54,8.55,8.52,8.52,164600.0,7.3038,7.3124,7.2867,7.2867,164600.0
2012-05-18 14:00:00,8.51,8.53,8.5,8.5,64200.0,7.2781,7.2952,7.2696,7.2696,64200.0
2012-05-18 14:05:00,8.51,8.53,8.47,8.49,60100.0,7.2781,7.2952,7.2439,7.261,60100.0
2012-05-18 14:10:00,8.48,8.51,8.46,8.5,125300.0,7.2525,7.2781,7.2354,7.2696,125300.0
2012-05-18 14:15:00,8.51,8.51,8.47,8.48,97000.0,7.2781,7.2781,7.2439,7.2525,97000.0
2012-05-18 14:20:00,8.48,8.5,8.47,8.48,132400.0,7.2525,7.2696,7.2439,7.2525,132400.0
2012-05-18 14:25:00,8.48,8.51,8.47,8.51,73400.0,7.2525,7.2781,7.2439,7.2781,73400.0
2012-05-18 14:30:00,8.5,8.51,8.45,8.48,221100.0,7.2696,7.2781,7.2268,7.2525,221100.0
2012-05-18 14:35:00,8.48,8.49,8.47,8.47,55500.0,7.2525,7.261,7.2439,7.2439,55500.0
2012-05-18 14:40:00,8.47,8.47,8.44,8.45,197300.0,7.2439,7.2439,7.2183,7.2268,197300.0
2012-05-18 14:45:00,8.45,8.46,8.44,8.45,77900.0,7.2268,7.2354,7.2183,7.2268,77900.0
2012-05-18 14:50:00,8.45,8.48,8.44,8.46,81400.0,7.2268,7.2525,7.2183,7.2354,81400.0
2012-05-18 14:55:00,8.46,8.47,8.45,8.45,107800.0,7.2354,7.2439,7.2268,7.2268,107800.0
2012-05-18 15:00:00,8.45,8.48,8.43,8.47,260300.0,7.2268,7.2525,7.2097,7.2439,260300.0
2012-05-18 15:05:00,8.47,8.5,8.47,8.5,117000.0,7.2439,7.2696,7.2439,7.2696,117000.0
2012-05-18 15:10:00,8.5,8.52,8.49,8.5,278400.0,7.2696,7.2867,7.261,7.2696,278400.0
2012-05-18 15:15:00,8.5,8.52,8.49,8.51,165600.0,7.2696,7.2867,7.261,7.2781,165600.0
2012-05-18 15:20:00,8.5,8.52,8.48,8.5,242700.0,7.2696,7.2867,7.2525,7.2696,242700.0
2012-05-18 15:25:00,8.49,8.51,8.48,8.48,228600.0,7.261,7.2781,7.2525,7.2525,228600.0
2012-05-18 15:30:00,8.48,8.49,8.46,8.47,150700.0,7.2525,7.261,7.2354,7.2439,150700.0
2012-05-18 15:35:00,8.47,8.5,8.47,8.5,90700.0,7.2439,7.2696,7.2439,7.2696,90700.0
2012-05-18 15:40:00,8.49,8.5,8.47,8.47,168400.0,7.261,7.2696,7.2439,7.2439,168400.0
2012-05-18 15:45:00,8.47,8.5,8.47,8.49,252300.0,7.2439,7.2696,7.2439,7.261,252300.0
2012-05-18 15:50:00,8.49,8.49,8.46,8.47,250600.0,7.261,7.261,7.2354,7.2439,250600.0
2012-05-18 15:55:00,8.47,8.5,8.47,8.5,432900.0,7.2439,7.2696,7.2439,7.2696,432900.0
2012-05-21 09:30:00,8.44,8.52,8.44,8.47,348200.0,7.2183,7.2867,7.2183,7.2439,348200.0
2012-05-21 09:35:00,8.46,8.52,8.44,8.5,271300.0,7.2354,7.2867,7.2183,7.2696,271300.0
2012-05-21 09:40:00,8.51,8.51,8.32,8.35,310700.0,7.2781,7.2781,7.1156,7.1413,310700.0
2012-05-21 09:45:00,8.35,8.37,8.31,8.33,301900.0,7.1413,7.1584,7.1071,7.1242,301900.0
2012-05-21 09:50:00,8.33,8.35,8.27,8.28,240900.0,7.1242,7.1413,7.0729,7.0814,240900.0
2012-05-21 09:55:00,8.27,8.34,8.26,8.32,274500.0,7.0729,7.1328,7.0643,7.1156,274500.0
2012-05-21 10:00:00,8.33,8.35,8.29,8.34,282600.0,7.1242,7.1413,7.09,7.1328,282600.0
2012-05-21 10:05:00,8.35,8.44,8.33,8.44,249400.0,7.1413,7.2183,7.1242,7.2183,249400.0
2012-05-21 10:10:00,8.43,8.5,8.38,8.5,460400.0,7.2097,7.2696,7.167,7.2696,460400.0
2012-05-21 10:15:00,8.5,8.6,8.5,8.6,248500.0,7.2696,7.3551,7.2696,7.3551,248500.0
2012-05-21 10:20:00,8.61,8.61,8.56,8.57,179300.0,7.3637,7.3637,7.3209,7.3295,179300.0
2012-05-21 10:25:00,8.58,8.69,8.57,8.68,200300.0,7.338,7.4321,7.3295,7.4235,200300.0
2012-05-21 10:30:00,8.69,8.7,8.66,8.67,120500.0,7.4321,7.4406,7.4064,7.415,120500.0
2012-05-21 10:35:00,8.68,8.68,8.63,8.63,133900.0,7.4235,7.4235,7.3808,7.3808,133900.0
2012-05-21 10:40:00,8.63,8.65,8.62,8.63,134800.0,7.3808,7.3979,7.3722,7.3808,134800.0
2012-05-21 10:45:00,8.63,8.75,8.63,8.75,272400.0,7.3808,7.4834,7.3808,7.4834,272400.0
2012-05-21 10:50:00,8.74,8.75,8.72,8.72,109300.0,7.4748,7.4834,7.4577,7.4577,109300.0
2012-05-21 10:55:00,8.73,8.76,8.72,8.76,112900.0,7.4663,7.492,7.4577,7.492,112900.0
2012-05-21 11:00:00,8.76,8.76,8.71,8.71,131700.0,7.492,7.492,7.4492,7.4492,131700.0
2012-05-21 11:05:00,8.71,8.77,8.71,8.76,411700.0,7.4492,7.5005,7.4492,7.492,411700.0
2012-05-21 11:10:00,8.75,8.78,8.74,8.76,293100.0,7.4834,7.5091,7.4748,7.492,293100.0
2012-05-21 11:15:00,8.75,8.76,8.73,8.74,291100.0,7.4834,7.492,7.4663,7.4748,291100.0
2012-05-21 11:20:00,8.74,8.77,8.73,8.75,200000.0,7.4748,7.5005,7.4663,7.4834,200000.0
2012-05-21 11:25:00,8.75,8.76,8.75,8.76,79300.0,7.4834,7.492,7.4834,7.492,79300.0
2012-05-21 11:30:00,8.76,8.76,8.74,8.75,212800.0,7.492,7.492,7.4748,7.4834,212800.0
2012-05-21 11:35:00,8.75,8.78,8.75,8.77,77600.0,7.4834,7.5091,7.4834,7.5005,77600.0
2012-05-21 11:40:00,8.76,8.77,8.75,8.77,30300.0,7.492,7.5005,7.4834,7.5005,30300.0
2012-05-21 11:45:00,8.76,8.77,8.76,8.76,19000.0,7.492,7.5005,7.492,7.492,19000.0
2012-05-21 11:50:00,8.77,8.78,8.75,8.75,108100.0,7.5005,7.5091,7.4834,7.4834,108100.0
2012-05-21 11:55:00,8.76,8.76,8.75,8.76,84300.0,7.492,7.492,7.4834,7.492,84300.0
2012-05-21 12:00:00,8.76,8.78,8.75,8.78,67700.0,7.492,7.5091,7.4834,7.5091,67700.0
2012-05-21 12:05:00,8.78,8.79,8.75,8.76,109500.0,7.5091,7.5176,7.4834,7.492,109500.0
2012-05-21 12:10:00,8.77,8.81,8.77,8.79,176200.0,7.5005,7.5347,7.5005,7.5176,176200.0
2012-05-21 12:15:00,8.79,8.82,8.79,8.82,91900.0,7.5176,7.5433,7.5176,7.5433,91900.0
2012-05-21 12:20:00,8.81,8.84,8.81,8.84,74400.0,7.5347,7.5604,7.5347,7.5604,74400.0
2012-05-21 12:25:00,8.84,8.87,8.83,8.86,114600.0,7.5604,7.586,7.5518,7.5775,114600.0
2012-05-21 12:30:00,8.85,8.85,8.82,8.83,99800.0,7.5689,7.5689,7.5433,7.5518,99800.0
2012-05-21 12:35:00,8.83,8.85,8.83,8.85,46300.0,7.5518,7.5689,7.5518,7.5689,46300.0
2012-05-21 12:40:00,8.85,8.85,8.82,8.82,41300.0,7.5689,7.5689,7.5433,7.5433,41300.0
2012-05-21 12:45:00,8.82,8.83,8.8,8.8,27500.0,7.5433,7.5518,7.5262,7.5262,27500.0
2012-05-21 12:50:00,8.8,8.8,8.78,8.79,59400.0,7.5262,7.5262,7.5091,7.5176,59400.0
2012-05-21 12:55:00,8.78,8.79,8.76,8.77,72100.0,7.5091,7.5176,7.492,7.5005,72100.0
2012-05-21 13:00:00,8.78,8.78,8.76,8.78,43500.0,7.5091,7.5091,7.492,7.5091,43500.0
2012-05-21 13:05:00,8.77,8.8,8.77,8.79,52100.0,7.5005,7.5262,7.5005,7.5176,52100.0
2012-05-21 13:10:00,8.8,8.8,8.76,8.76,65700.0,7.5262,7.5262,7.492,7.492,65700.0
2012-05-21 13:15:00,8.76,8.79,8.76,8.79,83800.0,7.492,7.5176,7.492,7.5176,83800.0
2012-05-21 13:20:00,8.79,8.81,8.79,8.81,64300.0,7.5176,7.5347,7.5176,7.5347,64300.0
2012-05-21 13:25:00,8.81,8.82,8.8,8.8,50700.0,7.5347,7.5433,7.5262,7.5262,50700.0
2012-05-21 13:30:00,8.81,8.85,8.8,8.84,136600.0,7.5347,7.5689,7.5262,7.5604,136600.0
2012-05-21 13:35:00,8.84,8.85,8.83,8.85,21400.0,7.5604,7.5689,7.5518,7.5689,21400.0
2012-05-21 13:40:00,8.84,8.87,8.84,8.86,116600.0,7.5604,7.586,7.5604,7.5775,116600.0
2012-05-21 13:45:00,8.87,8.88,8.85,8.86,156500.0,7.586,7.5946,7.5689,7.5775,156500.0
2012-05-21 13:50:00,8.87,8.88,8.83,8.86,86300.0,7.586,7.5946,7.5518,7.5775,86300.0
2012-05-21 13:55:00,8.86,8.87,8.85,8.85,25900.0,7.5775,7.586,7.5689,7.5689,25900.0
2012-05-21 14:00:00,8.85,8.86,8.82,8.83,47300.0,7.5689,7.5775,7.5433,7.5518,47300.0
2012-05-21 14:05:00,8.82,8.84,8.82,8.84,42900.0,7.5433,7.5604,7.5433,7.5604,42900.0
2012-05-21 14:10:00,8.84,8.84,8.83,8.84,22500.0,7.5604,7.5604,7.5518,7.5604,22500.0
2012-05-21 14:15:00,8.83,8.84,8.81,8.84,109500.0,7.5518,7.5604,7.5347,7.5604,109500.0
2012-05-21 14:20:00,8.84,8.87,8.81,8.81,125100.0,7.5604,7.586,7.5347,7.5347,125100.0
2012-05-21 14:25:00,8.82,8.82,8.8,8.81,130000.0,7.5433,7.5433,7.5262,7.5347,130000.0
2012-05-21 14:30:00,8.8,8.83,8.8,8.83,115700.0,7.5262,7.5518,7.5262,7.5518,115700.0
2012-05-21 14:35:00,8.83,8.84,8.83,8.84,27400.0,7.5518,7.5604,7.5518,7.5604,27400.0
2012-05-21 14:40:00,8.84,8.85,8.83,8.85,41900.0,7.5604,7.5689,7.5518,7.5689,41900.0
2012-05-21 14:45:00,8.85,8.85,8.84,8.85,80200.0,7.5689,7.5689,7.5604,7.5689,80200.0
2012-05-21 14:50:00,8.85,8.86,8.84,8.86,113000.0,7.5689,7.5775,7.5604,7.5775,113000.0
2012-05-21 14:55:00,8.86,8.88,8.85,8.88,71200.0,7.5775,7.5946,7.5689,7.5946,71200.0
2012-05-21 15:00:00,8.87,8.88,8.84,8.84,135500.0,7.586,7.5946,7.5604,7.5604,135500.0
2012-05-21 15:05:00,8.85,8.85,8.84,8.84,73000.0,7.5689,7.5689,7.5604,7.5604,73000.0
2012-05-21 15:10:00,8.84,8.86,8.84,8.84,81800.0,7.5604,7.5775,7.5604,7.5604,81800.0
2012-05-21 15:15:00,8.84,8.85,8.82,8.82,199100.0,7.5604,7.5689,7.5433,7.5433,199100.0
2012-05-21 15:20:00,8.82,8.85,8.82,8.84,224900.0,7.5433,7.5689,7.5433,7.5604,224900.0
2012-05-21 15:25:00,8.84,8.85,8.81,8.81,152900.0,7.5604,7.5689,7.5347,7.5347,152900.0
2012-05-21 15:30:00,8.81,8.83,8.79,8.83,150700.0,7.5347,7.5518,7.5176,7.5518,150700.0
2012-05-21 15:35:00,8.83,8.83,8.81,8.81,131300.0,7.5518,7.5518,7.5347,7.5347,131300.0
2012-05-21 15:40:00,8.81,8.82,8.78,8.79,198100.0,7.5347,7.5433,7.5091,7.5176,198100.0
2012-05-21 15:45:00,8.78,8.84,8.78,8.83,449600.0,7.5091,7.5604,7.5091,7.5518,449600.0
2012-05-21 15:50:00,8.82,8.86,8.82,8.86,193300.0,7.5433,7.5775,7.5433,7.5775,193300.0
2012-05-21 15:55:00,8.85,8.86,8.84,8.85,348100.0,7.5689,7.5775,7.5604,7.5689,348100.0
2012-05-22 09:30:00,8.9,8.95,8.85,8.85,150700.0,7.6117,7.6545,7.5689,7.5689,150700.0
2012-05-22 09:35:00,8.84,8.87,8.81,8.84,93500.0,7.5604,7.586,7.5347,7.5604,93500.0
2012-05-22 09:40:00,8.85,8.94,8.84,8.94,103400.0,7.5689,7.6459,7.5604,7.6459,103400.0
2012-05-22 09:45:00,8.94,8.94,8.87,8.89,76700.0,7.6459,7.6459,7.586,7.6031,76700.0
2012-05-22 09:50:00,8.88,8.95,8.88,8.95,111600.0,7.5946,7.6545,7.5946,7.6545,111600.0
2012-05-22 09:55:00,8.94,8.97,8.93,8.95,152000.0,7.6459,7.6716,7.6373,7.6545,152000.0
2012-05-22 10:00:00,8.94,9.08,8.94,9.07,426500.0,7.6459,7.7656,7.6459,7.7571,426500.0
2012-05-22 10:05:00,9.07,9.16,9.03,9.16,547300.0,7.7571,7.8341,7.7229,7.8341,547300.0
2012-05-22 10:10:00,9.17,9.18,9.11,9.18,358300.0,7.8426,7.8512,7.7913,7.8512,358300.0
2012-05-22 10:15:00,9.18,9.22,9.17,9.21,148200.0,7.8512,7.8854,7.8426,7.8768,148200.0
2012-05-22 10:20:00,9.21,9.23,9.2,9.21,292600.0,7.8768,7.8939,7.8683,7.8768,292600.0
2012-05-22 10:25:00,9.21,9.22,9.19,9.21,298300.0,7.8768,7.8854,7.8597,7.8768,298300.0
2012-05-22 10:30:00,9.2,9.22,9.2,9.21,152000.0,7.8683,7.8854,7.8683,7.8768,152000.0
2012-05-22 10:35:00,9.21,9.23,9.19,9.23,174500.0,7.8768,7.8939,7.8597,7.8939,174500.0
2012-05-22 10:40:00,9.23,9.25,9.2,9.21,119600.0,7.8939,7.911,7.8683,7.8768,119600.0
2012-05-22 10:45:00,9.21,9.23,9.18,9.2,208000.0,7.8768,7.8939,7.8512,7.8683,208000.0
2012-05-22 10:50:00,9.19,9.2,9.18,9.18,220100.0,7.8597,7.8683,7.8512,7.8512,220100.0
2012-05-22 10:55:00,9.19,9.22,9.17,9.22,428000.0,7.8597,7.8854,7.8426,7.8854,428000.0
2012-05-22 11:00:00,9.22,9.24,9.21,9.22,392100.0,7.8854,7.9025,7.8768,7.8854,392100.0
2012-05-22 11:05:00,9.22,9.27,9.22,9.26,189700.0,7.8854,7.9281,7.8854,7.9196,189700.0
2012-05-22 11:10:00,9.26,9.29,9.25,9.26,137900.0,7.9196,7.9452,7.911,7.9196,137900.0
2012-05-22 11:15:00,9.26,9.27,9.25,9.27,61400.0,7.9196,7.9281,7.911,7.9281,61400.0
2012-05-22 11:20:00,9.27,9.28,9.25,9.27,143400.0,7.9281,7.9367,7.911,7.9281,143400.0
2012-05-22 11:25:00,9.27,9.28,9.26,9.27,67200.0,7.9281,7.9367,7.9196,7.9281,67200.0
2012-05-22 11:30:00,9.27,9.27,9.25,9.26,56500.0,7.9281,7.9281,7.911,7.9196,56500.0
2012-05-22 11:35:00,9.27,9.27,9.23,9.24,76000.0,7.9281,7.9281,7.8939,7.9025,76000.0
2012-05-22 11:40:00,9.24,9.26,9.22,9.23,112700.0,7.9025,7.9196,7.8854,7.8939,112700.0
2012-05-22 11:45:00,9.23,9.24,9.21,9.21,201300.0,7.8939,7.9025,7.8768,7.8768,201300.0
2012-05-22 11:50:00,9.21,9.22,9.2,9.21,72300.0,7.8768,7.8854,7.8683,7.8768,72300.0
2012-05-22 11:55:00,9.2,9.22,9.17,9.2,214000.0,7.8683,7.8854,7.8426,7.8683,214000.0
2012-05-22 12:00:00,9.2,9.21,9.17,9.18,212100.0,7.8683,7.8768,7.8426,7.8512,212100.0
2012-05-22 12:05:00,9.19,9.19,9.13,9.13,74400.0,7.8597,7.8597,7.8084,7.8084,74400.0
2012-05-22 12:10:00,9.13,9.16,9.12,9.16,202900.0,7.8084,7.8341,7.7998,7.8341,202900.0
2012-05-22 12:15:00,9.15,9.18,9.14,9.18,161800.0,7.8255,7.8512,7.8169,7.8512,161800.0
2012-05-22 12:20:00,9.18,9.2,9.17,9.19,101000.0,7.8512,7.8683,7.8426,7.8597,101000.0
2012-05-22 12:25:00,9.2,9.2,9.17,9.18,42500.0,7.8683,7.8683,7.8426,7.8512,42500.0
2012-05-22 12:30:00,9.18,9.18,9.15,9.16,52800.0,7.8512,7.8512,7.8255,7.8341,52800.0
2012-05-22 12:35:00,9.15,9.17,9.15,9.15,40700.0,7.8255,7.8426,7.8255,7.8255,40700.0
2012-05-22 12:40:00,9.16,9.17,9.13,9.14,99700.0,7.8341,7.8426,7.8084,7.8169,99700.0
2012-05-22 12:45:00,9.14,9.18,9.13,9.18,224300.0,7.8169,7.8512,7.8084,7.8512,224300.0
2012-05-22 12:50:00,9.18,9.19,9.17,9.19,72200.0,7.8512,7.8597,7.8426,7.8597,72200.0
2012-05-22 12:55:00,9.19,9.21,9.18,9.19,72200.0,7.8597,7.8768,7.8512,7.8597,72200.0
2012-05-22 13:00:00,9.19,9.22,9.19,9.22,61800.0,7.8597,7.8854,7.8597,7.8854,61800.0
2012-05-22 13:05:00,9.21,9.23,9.21,9.22,28100.0,7.8768,7.8939,7.8768,7.8854,28100.0
2012-05-22 13:10:00,9.22,9.23,9.2,9.2,69800.0,7.8854,7.8939,7.8683,7.8683,69800.0
2012-05-22 13:15:00,9.2,9.2,9.15,9.17,66400.0,7.8683,7.8683,7.8255,7.8426,66400.0
2012-05-22 13:20:00,9.17,9.18,9.15,9.16,103800.0,7.8426,7.8512,7.8255,7.8341,103800.0
2012-05-22 13:25:00,9.17,9.18,9.15,9.17,39300.0,7.8426,7.8512,7.8255,7.8426,39300.0
2012-05-22 13:30:00,9.16,9.23,9.15,9.22,149400.0,7.8341,7.8939,7.8255,7.8854,149400.0
2012-05-22 13:35:00,9.22,9.23,9.21,9.22,42400.0,7.8854,7.8939,7.8768,7.8854,42400.0
2012-05-22 13:40:00,9.21,9.22,9.16,9.17,104000.0,7.8768,7.8854,7.8341,7.8426,104000.0
2012-05-22 13:45:00,9.16,9.17,9.15,9.16,29800.0,7.8341,7.8426,7.8255,7.8341,29800.0
2012-05-22 13:50:00,9.17,9.17,9.14,9.15,172700.0,7.8426,7.8426,7.8169,7.8255,172700.0
2012-05-22 13:55:00,9.15,9.16,9.14,9.16,70100.0,7.8255,7.8341,7.8169,7.8341,70100.0
2012-05-22 14:00:00,9.16,9.2,9.15,9.19,61400.0,7.8341,7.8683,7.8255,7.8597,61400.0
2012-05-22 14:05:00,9.18,9.22,9.18,9.21,87400.0,7.8512,7.8854,7.8512,7.8768,87400.0
2012-05-22 14:10:00,9.21,9.21,9.16,9.19,66100.0,7.8768,7.8768,7.8341,7.8597,66100.0
2012-05-22 14:15:00,9.18,9.21,9.18,9.19,57100.0,7.8512,7.8768,7.8512,7.8597,57100.0
2012-05-22 14:20:00,9.19,9.2,9.17,9.2,85400.0,7.8597,7.8683,7.8426,7.8683,85400.0
2012-05-22 14:25:00,9.2,9.2,9.17,9.17,65900.0,7.8683,7.8683,7.8426,7.8426,65900.0
2012-05-22 14:30:00,9.18,9.2,9.15,9.18,150400.0,7.8512,7.8683,7.8255,7.8512,150400.0
2012-05-22 14:35:00,9.18,9.19,9.16,9.17,63800.0,7.8512,7.8597,7.8341,7.8426,63800.0
2012-05-22 14:40:00,9.17,9.19,9.15,9.18,94400.0,7.8426,7.8597,7.8255,7.8512,94400.0
2012-05-22 14:45:00,9.18,9.19,9.15,9.17,69300.0,7.8512,7.8597,7.8255,7.8426,69300.0
2012-05-22 14:50:00,9.17,9.18,9.16,9.17,185100.0,7.8426,7.8512,7.8341,7.8426,185100.0
2012-05-22 14:55:00,9.17,9.22,9.17,9.21,223100.0,7.8426,7.8854,7.8426,7.8768,223100.0
2012-05-22 15:00:00,9.21,9.22,9.18,9.2,149600.0,7.8768,7.8854,7.8512,7.8683,149600.0
2012-05-22 15:05:00,9.2,9.21,9.18,9.19,56300.0,7.8683,7.8768,7.8512,7.8597,56300.0
2012-05-22 15:10:00,9.2,9.2,9.15,9.16,126900.0,7.8683,7.8683,7.8255,7.8341,126900.0
2012-05-22 15:15:00,9.16,9.17,9.11,9.11,112700.0,7.8341,7.8426,7.7913,7.7913,112700.0
2012-05-22 15:20:00,9.12,9.12,9.09,9.09,108100.0,7.7998,7.7998,7.7742,7.7742,108100.0
2012-05-22 15:25:00,9.1,9.11,9.06,9.06,107000.0,7.7827,7.7913,7.7485,7.7485,107000.0
2012-05-22 15:30:00,9.06,9.08,9.04,9.05,180900.0,7.7485,7.7656,7.7314,7.74,180900.0
2012-05-22 15:35:00,9.04,9.07,9.02,9.02,118800.0,7.7314,7.7571,7.7143,7.7143,118800.0
2012-05-22 15:40:00,9.03,9.04,9.0,9.01,221500.0,7.7229,7.7314,7.6972,7.7058,221500.0
2012-05-22 15:45:00,9.01,9.03,8.98,9.0,269200.0,7.7058,7.7229,7.6801,7.6972,269200.0
2012-05-22 15:50:00,8.99,9.06,8.99,9.06,291500.0,7.6887,7.7485,7.6887,7.7485,291500.0
2012-05-22 15:55:00,9.05,9.09,9.03,9.09,416000.0,7.74,7.7742,7.7229,7.7742,416000.0
2012-05-23 09:30:00,8.99,9.19,8.85,9.17,274500.0,7.6887,7.8597,7.5689,7.8426,274500.0
2012-05-23 09:35:00,9.14,9.17,8.92,9.04,254400.0,7.8169,7.8426,7.6288,7.7314,254400.0
2012-05-23 09:40:00,9.03,9.04,8.98,9.02,145400.0,7.7229,7.7314,7.6801,7.7143,145400.0
2012-05-23 09:45:00,9.03,9.06,8.99,9.04,163400.0,7.7229,7.7485,7.6887,7.7314,163400.0
2012-05-23 09:50:00,9.05,9.24,9.03,9.22,329600.0,7.74,7.9025,7.7229,7.8854,329600.0
2012-05-23 09:55:00,9.22,9.32,9.22,9.26,526700.0,7.8854,7.9709,7.8854,7.9196,526700.0
2012-05-23 10:00:00,9.25,9.35,9.19,9.2,617100.0,7.911,7.9965,7.8597,7.8683,617100.0
2012-05-23 10:05:00,9.2,9.22,9.1,9.13,445500.0,7.8683,7.8854,7.7827,7.8084,445500.0
2012-05-23 10:10:00,9.13,9.14,9.03,9.12,589100.0,7.8084,7.8169,7.7229,7.7998,589100.0
2012-05-23 10:15:00,9.12,9.16,9.08,9.1,338400.0,7.7998,7.8341,7.7656,7.7827,338400.0
2012-05-23 10:20:00,9.1,9.11,9.01,9.03,286200.0,7.7827,7.7913,7.7058,7.7229,286200.0
2012-05-23 10:25:00,9.03,9.03,8.93,8.96,256800.0,7.7229,7.7229,7.6373,7.663,256800.0
2012-05-23 10:30:00,8.96,8.99,8.92,8.93,158800.0,7.663,7.6887,7.6288,7.6373,158800.0
2012-05-23 10:35:00,8.94,8.99,8.91,8.91,191500.0,7.6459,7.6887,7.6202,7.6202,191500.0
2012-05-23 10:40:00,8.92,9.0,8.9,8.99,128600.0,7.6288,7.6972,7.6117,7.6887,128600.0
2012-05-23 10:45:00,8.98,9.0,8.91,8.92,205200.0,7.6801,7.6972,7.6202,7.6288,205200.0
2012-05-23 10:50:00,8.93,8.97,8.91,8.95,113800.0,7.6373,7.6716,7.6202,7.6545,113800.0
2012-05-23 10:55:00,8.95,8.97,8.92,8.92,52900.0,7.6545,7.6716,7.6288,7.6288,52900.0
2012-05-23 11:00:00,8.92,8.92,8.88,8.9,132500.0,7.6288,7.6288,7.5946,7.6117,132500.0
2012-05-23 11:05:00,8.91,8.96,8.91,8.95,64200.0,7.6202,7.663,7.6202,7.6545,64200.0
2012-05-23 11:10:00,8.94,8.95,8.9,8.94,120800.0,7.6459,7.6545,7.6117,7.6459,120800.0
2012-05-23 11:15:00,8.95,8.98,8.94,8.96,110200.0,7.6545,7.6801,7.6459,7.663,110200.0
2012-05-23 11:20:00,8.96,9.01,8.95,8.99,103700.0,7.663,7.7058,7.6545,7.6887,103700.0
2012-05-23 11:25:00,9.0,9.01,8.98,8.99,79200.0,7.6972,7.7058,7.6801,7.6887,79200.0
2012-05-23 11:30:00,8.98,9.02,8.98,9.0,95500.0,7.6801,7.7143,7.6801,7.6972,95500.0
2012-05-23 11:35:00,8.99,9.0,8.95,8.97,130600.0,7.6887,7.6972,7.6545,7.6716,130600.0
2012-05-23 11:40:00,8.97,9.04,8.97,9.01,192600.0,7.6716,7.7314,7.6716,7.7058,192600.0
2012-05-23 11:45:00,9.01,9.01,8.98,8.99,61500.0,7.7058,7.7058,7.6801,7.6887,61500.0
2012-05-23 11:50:00,8.99,9.01,8.99,9.0,37500.0,7.6887,7.7058,7.6887,7.6972,37500.0
2012-05-23 11:55:00,8.99,9.0,8.96,8.98,86100.0,7.6887,7.6972,7.663,7.6801,86100.0
2012-05-23 12:00:00,8.97,8.99,8.93,8.95,91500.0,7.6716,7.6887,7.6373,7.6545,91500.0
2012-05-23 12:05:00,8.95,8.96,8.93,8.95,102000.0,7.6545,7.663,7.6373,7.6545,102000.0
2012-05-23 12:10:00,8.95,8.96,8.94,8.96,18500.0,7.6545,7.663,7.6459,7.663,18500.0
2012-05-23 12:15:00,8.96,8.99,8.95,8.99,44100.0,7.663,7.6887,7.6545,7.6887,44100.0
2012-05-23 12:20:00,8.99,8.99,8.93,8.94,126600.0,7.6887,7.6887,7.6373,7.6459,126600.0
2012-05-23 12:25:00,8.94,8.95,8.89,8.92,102800.0,7.6459,7.6545,7.6031,7.6288,102800.0
2012-05-23 12:30:00,8.92,8.93,8.91,8.93,45300.0,7.6288,7.6373,7.6202,7.6373,45300.0
2012-05-23 12:35:00,8.93,8.95,8.92,8.95,27200.0,7.6373,7.6545,7.6288,7.6545,27200.0
2012-05-23 12:40:00,8.94,8.95,8.93,8.94,47600.0,7.6459,7.6545,7.6373,7.6459,47600.0
2012-05-23 12:45:00,8.95,8.99,8.95,8.98,84300.0,7.6545,7.6887,7.6545,7.6801,84300.0
2012-05-23 12:50:00,8.98,8.98,8.95,8.95,51100.0,7.6801,7.6801,7.6545,7.6545,51100.0
2012-05-23 12:55:00,8.96,8.96,8.93,8.93,87700.0,7.663,7.663,7.6373,7.6373,87700.0
2012-05-23 13:00:00,8.94,8.95,8.94,8.94,16700.0,7.6459,7.6545,7.6459,7.6459,16700.0
2012-05-23 13:05:00,8.94,8.96,8.93,8.95,76800.0,7.6459,7.663,7.6373,7.6545,76800.0
2012-05-23 13:10:00,8.94,8.97,8.94,8.96,152100.0,7.6459,7.6716,7.6459,7.663,152100.0
2012-05-23 13:15:00,8.96,8.98,8.94,8.94,62000.0,7.663,7.6801,7.6459,7.6459,62000.0
2012-05-23 13:20:00,8.95,8.99,8.95,8.95,128300.0,7.6545,7.6887,7.6545,7.6545,128300.0
2012-05-23 13:25:00,8.95,8.99,8.95,8.99,47400.0,7.6545,7.6887,7.6545,7.6887,47400.0
2012-05-23 13:30:00,8.99,9.01,8.97,8.97,81200.0,7.6887,7.7058,7.6716,7.6716,81200.0
2012-05-23 13:35:00,8.98,9.02,8.98,9.02,38100.0,7.6801,7.7143,7.6801,7.7143,38100.0
2012-05-23 13:40:00,9.02,9.03,9.0,9.01,65100.0,7.7143,7.7229,7.6972,7.7058,65100.0
2012-05-23 13:45:00,9.01,9.07,9.01,9.06,101000.0,7.7058,7.7571,7.7058,7.7485,101000.0
2012-05-23 13:50:00,9.05,9.06,9.0,9.05,115000.0,7.74,7.7485,7.6972,7.74,115000.0
2012-05-23 13:55:00,9.05,9.08,9.02,9.06,64500.0,7.74,7.7656,7.7143,7.7485,64500.0
2012-05-23 14:00:00,9.07,9.08,9.04,9.04,78200.0,7.7571,7.7656,7.7314,7.7314,78200.0
2012-05-23 14:05:00,9.04,9.06,9.03,9.06,66300.0,7.7314,7.7485,7.7229,7.7485,66300.0
2012-05-23 14:10:00,9.05,9.05,9.01,9.02,65400.0,7.74,7.74,7.7058,7.7143,65400.0
2012-05-23 14:15:00,9.01,9.05,9.0,9.01,59800.0,7.7058,7.74,7.6972,7.7058,59800.0
2012-05-23 14:20:00,9.01,9.03,8.98,8.98,58400.0,7.7058,7.7229,7.6801,7.6801,58400.0
2012-05-23 14:25:00,8.98,9.01,8.97,8.98,98800.0,7.6801,7.7058,7.6716,7.6801,98800.0
2012-05-23 14:30:00,8.98,9.02,8.97,9.01,83000.0,7.6801,7.7143,7.6716,7.7058,83000.0
2012-05-23 14:35:00,9.01,9.04,9.01,9.03,43700.0,7.7058,7.7314,7.7058,7.7229,43700.0
2012-05-23 14:40:00,9.02,9.08,9.01,9.04,159500.0,7.7143,7.7656,7.7058,7.7314,159500.0
2012-05-23 14:45:00,9.04,9.06,9.02,9.04,93200.0,7.7314,7.7485,7.7143,7.7314,93200.0
2012-05-23 14:50:00,9.04,9.08,9.03,9.07,65800.0,7.7314,7.7656,7.7229,7.7571,65800.0
2012-05-23 14:55:00,9.07,9.09,9.05,9.08,102200.0,7.7571,7.7742,7.74,7.7656,102200.0
2012-05-23 15:00:00,9.09,9.12,9.08,9.12,165600.0,7.7742,7.7998,7.7656,7.7998,165600.0
2012-05-23 15:05:00,9.12,9.13,9.1,9.13,148500.0,7.7998,7.8084,7.7827,7.8084,148500.0
2012-05-23 15:10:00,9.13,9.16,9.12,9.16,275800.0,7.8084,7.8341,7.7998,7.8341,275800.0
2012-05-23 15:15:00,9.16,9.17,9.13,9.17,104600.0,7.8341,7.8426,7.8084,7.8426,104600.0
2012-05-23 15:20:00,9.17,9.2,9.16,9.17,266700.0,7.8426,7.8683,7.8341,7.8426,266700.0
2012-05-23 15:25:00,9.16,9.21,9.16,9.16,252600.0,7.8341,7.8768,7.8341,7.8341,252600.0
2012-05-23 15:30:00,9.16,9.23,9.16,9.23,241300.0,7.8341,7.8939,7.8341,7.8939,241300.0
2012-05-23 15:35:00,9.23,9.27,9.22,9.25,202200.0,7.8939,7.9281,7.8854,7.911,202200.0
2012-05-23 15:40:00,9.26,9.3,9.25,9.28,216600.0,7.9196,7.9538,7.911,7.9367,216600.0
2012-05-23 15:45:00,9.29,9.3,9.28,9.29,285200.0,7.9452,7.9538,7.9367,7.9452,285200.0
2012-05-23 15:50:00,9.28,9.31,9.25,9.25,299800.0,7.9367,7.9623,7.911,7.911,299800.0
2012-05-23 15:55:00,9.26,9.3,9.25,9.3,387800.0,7.9196,7.9538,7.911,7.9538,387800.0
2012-05-24 09:30:00,9.33,9.44,9.3,9.36,242100.0,7.9794,8.0735,7.9538,8.0051,242100.0
2012-05-24 09:35:00,9.37,9.4,9.33,9.35,136300.0,8.0137,8.0393,7.9794,7.9965,136300.0
2012-05-24 09:40:00,9.34,9.4,9.32,9.39,76300.0,7.988,8.0393,7.9709,8.0308,76300.0
2012-05-24 09:45:00,9.38,9.38,9.29,9.29,160700.0,8.0222,8.0222,7.9452,7.9452,160700.0
2012-05-24 09:50:00,9.3,9.33,9.24,9.24,188500.0,7.9538,7.9794,7.9025,7.9025,188500.0
2012-05-24 09:55:00,9.24,9.29,9.22,9.28,84500.0,7.9025,7.9452,7.8854,7.9367,84500.0
2012-05-24 10:00:00,9.28,9.3,9.23,9.27,109200.0,7.9367,7.9538,7.8939,7.9281,109200.0
2012-05-24 10:05:00,9.28,9.29,9.24,9.29,78000.0,7.9367,7.9452,7.9025,7.9452,78000.0
2012-05-24 10:10:00,9.28,9.31,9.28,9.29,82600.0,7.9367,7.9623,7.9367,7.9452,82600.0
2012-05-24 10:15:00,9.28,9.28,9.24,9.24,126800.0,7.9367,7.9367,7.9025,7.9025,126800.0
2012-05-24 10:20:00,9.25,9.25,9.14,9.18,246800.0,7.911,7.911,7.8169,7.8512,246800.0
2012-05-24 10:25:00,9.18,9.24,9.17,9.24,123300.0,7.8512,7.9025,7.8426,7.9025,123300.0
2012-05-24 10:30:00,9.23,9.29,9.22,9.27,114800.0,7.8939,7.9452,7.8854,7.9281,114800.0
2012-05-24 10:35:00,9.27,9.3,9.27,9.28,57400.0,7.9281,7.9538,7.9281,7.9367,57400.0
2012-05-24 10:40:00,9.28,9.33,9.28,9.28,116700.0,7.9367,7.9794,7.9367,7.9367,116700.0
2012-05-24 10:45:00,9.29,9.29,9.25,9.26,48700.0,7.9452,7.9452,7.911,7.9196,48700.0
2012-05-24 10:50:00,9.26,9.27,9.2,9.21,127200.0,7.9196,7.9281,7.8683,7.8768,127200.0
2012-05-24 10:55:00,9.21,9.22,9.18,9.19,170500.0,7.8768,7.8854,7.8512,7.8597,170500.0
2012-05-24 11:00:00,9.2,9.22,9.16,9.19,230200.0,7.8683,7.8854,7.8341,7.8597,230200.0
2012-05-24 11:05:00,9.19,9.21,9.17,9.18,143500.0,7.8597,7.8768,7.8426,7.8512,143500.0
2012-05-24 11:10:00,9.18,9.23,9.18,9.21,154500.0,7.8512,7.8939,7.8512,7.8768,154500.0
2012-05-24 11:15:00,9.21,9.26,9.21,9.23,77900.0,7.8768,7.9196,7.8768,7.8939,77900.0
2012-05-24 11:20:00,9.23,9.25,9.22,9.23,112300.0,7.8939,7.911,7.8854,7.8939,112300.0
2012-05-24 11:25:00,9.23,9.24,9.21,9.22,114200.0,7.8939,7.9025,7.8768,7.8854,114200.0
2012-05-24 11:30:00,9.22,9.23,9.19,9.22,245600.0,7.8854,7.8939,7.8597,7.8854,245600.0
2012-05-24 11:35:00,9.22,9.23,9.22,9.23,65200.0,7.8854,7.8939,7.8854,7.8939,65200.0
2012-05-24 11:40:00,9.23,9.24,9.22,9.23,50400.0,7.8939,7.9025,7.8854,7.8939,50400.0
2012-05-24 11:45:00,9.22,9.22,9.2,9.22,83300.0,7.8854,7.8854,7.8683,7.8854,83300.0
2012-05-24 11:50:00,9.22,9.26,9.22,9.24,93300.0,7.8854,7.9196,7.8854,7.9025,93300.0
2012-05-24 11:55:00,9.24,9.28,9.24,9.26,160700.0,7.9025,7.9367,7.9025,7.9196,160700.0
2012-05-24 12:00:00,9.27,9.27,9.2,9.21,148600.0,7.9281,7.9281,7.8683,7.8768,148600.0
2012-05-24 12:05:00,9.21,9.22,9.19,9.21,126100.0,7.8768,7.8854,7.8597,7.8768,126100.0
2012-05-24 12:10:00,9.21,9.24,9.19,9.2,134300.0,7.8768,7.9025,7.8597,7.8683,134300.0
2012-05-24 12:15:00,9.19,9.21,9.18,9.2,82400.0,7.8597,7.8768,7.8512,7.8683,82400.0
2012-05-24 12:20:00,9.2,9.21,9.19,9.2,46400.0,7.8683,7.8768,7.8597,7.8683,46400.0
2012-05-24 12:25:00,9.2,9.21,9.19,9.19,90000.0,7.8683,7.8768,7.8597,7.8597,90000.0
2012-05-24 12:30:00,9.19,9.21,9.18,9.21,105500.0,7.8597,7.8768,7.8512,7.8768,105500.0
2012-05-24 12:35:00,9.21,9.22,9.21,9.22,22100.0,7.8768,7.8854,7.8768,7.8854,22100.0
2012-05-24 12:40:00,9.22,9.25,9.21,9.24,30400.0,7.8854,7.911,7.8768,7.9025,30400.0
2012-05-24 12:45:00,9.24,9.26,9.24,9.26,77200.0,7.9025,7.9196,7.9025,7.9196,77200.0
2012-05-24 12:50:00,9.26,9.26,9.22,9.22,82200.0,7.9196,7.9196,7.8854,7.8854,82200.0
2012-05-24 12:55:00,9.22,9.25,9.22,9.24,52400.0,7.8854,7.911,7.8854,7.9025,52400.0
2012-05-24 13:00:00,9.25,9.28,9.24,9.28,22300.0,7.911,7.9367,7.9025,7.9367,22300.0
2012-05-24 13:05:00,9.27,9.29,9.26,9.27,41000.0,7.9281,7.9452,7.9196,7.9281,41000.0
2012-05-24 13:10:00,9.27,9.27,9.24,9.27,126800.0,7.9281,7.9281,7.9025,7.9281,126800.0
2012-05-24 13:15:00,9.26,9.32,9.26,9.3,160800.0,7.9196,7.9709,7.9196,7.9538,160800.0
2012-05-24 13:20:00,9.3,9.33,9.29,9.33,88300.0,7.9538,7.9794,7.9452,7.9794,88300.0
2012-05-24 13:25:00,9.33,9.35,9.29,9.29,116200.0,7.9794,7.9965,7.9452,7.9452,116200.0
2012-05-24 13:30:00,9.29,9.3,9.28,9.29,125200.0,7.9452,7.9538,7.9367,7.9452,125200.0
2012-05-24 13:35:00,9.29,9.32,9.28,9.32,92300.0,7.9452,7.9709,7.9367,7.9709,92300.0
2012-05-24 13:40:00,9.32,9.33,9.3,9.33,55600.0,7.9709,7.9794,7.9538,7.9794,55600.0
2012-05-24 13:45:00,9.32,9.34,9.3,9.3,128500.0,7.9709,7.988,7.9538,7.9538,128500.0
2012-05-24 13:50:00,9.3,9.31,9.27,9.27,60200.0,7.9538,7.9623,7.9281,7.9281,60200.0
2012-05-24 13:55:00,9.28,9.28,9.23,9.23,59600.0,7.9367,7.9367,7.8939,7.8939,59600.0
2012-05-24 14:00:00,9.23,9.27,9.22,9.24,100100.0,7.8939,7.9281,7.8854,7.9025,100100.0
2012-05-24 14:05:00,9.24,9.25,9.23,9.25,46100.0,7.9025,7.911,7.8939,7.911,46100.0
2012-05-24 14:10:00,9.25,9.25,9.2,9.2,85900.0,7.911,7.911,7.8683,7.8683,85900.0
2012-05-24 14:15:00,9.2,9.24,9.2,9.22,53800.0,7.8683,7.9025,7.8683,7.8854,53800.0
2012-05-24 14:20:00,9.23,9.25,9.22,9.24,50700.0,7.8939,7.911,7.8854,7.9025,50700.0
2012-05-24 14:25:00,9.23,9.25,9.22,9.23,47800.0,7.8939,7.911,7.8854,7.8939,47800.0
2012-05-24 14:30:00,9.23,9.27,9.22,9.27,83800.0,7.8939,7.9281,7.8854,7.9281,83800.0
2012-05-24 14:35:00,9.27,9.27,9.25,9.25,63900.0,7.9281,7.9281,7.911,7.911,63900.0
2012-05-24 14:40:00,9.24,9.27,9.22,9.26,114800.0,7.9025,7.9281,7.8854,7.9196,114800.0
2012-05-24 14:45:00,9.27,9.28,9.25,9.28,59400.0,7.9281,7.9367,7.911,7.9367,59400.0
2012-05-24 14:50:00,9.28,9.29,9.26,9.28,112500.0,7.9367,7.9452,7.9196,7.9367,112500.0
2012-05-24 14:55:00,9.28,9.29,9.27,9.28,178600.0,7.9367,7.9452,7.9281,7.9367,178600.0
2012-05-24 15:00:00,9.28,9.31,9.27,9.29,99400.0,7.9367,7.9623,7.9281,7.9452,99400.0
2012-05-24 15:05:00,9.3,9.31,9.27,9.29,70200.0,7.9538,7.9623,7.9281,7.9452,70200.0
2012-05-24 15:10:00,9.28,9.3,9.27,9.29,84600.0,7.9367,7.9538,7.9281,7.9452,84600.0
2012-05-24 15:15:00,9.29,9.32,9.28,9.29,82700.0,7.9452,7.9709,7.9367,7.9452,82700.0
2012-05-24 15:20:00,9.3,9.33,9.28,9.33,101000.0,7.9538,7.9794,7.9367,7.9794,101000.0
2012-05-24 15:25:00,9.32,9.39,9.32,9.38,236000.0,7.9709,8.0308,7.9709,8.0222,236000.0
2012-05-24 15:30:00,9.38,9.4,9.36,9.37,243300.0,8.0222,8.0393,8.0051,8.0137,243300.0
2012-05-24 15:35:00,9.36,9.38,9.35,9.36,169800.0,8.0051,8.0222,7.9965,8.0051,169800.0
2012-05-24 15:40:00,9.36,9.38,9.35,9.36,204800.0,8.0051,8.0222,7.9965,8.0051,204800.0
2012-05-24 15:45:00,9.35,9.39,9.35,9.38,265500.0,7.9965,8.0308,7.9965,8.0222,265500.0
2012-05-24 15:50:00,9.38,9.41,9.38,9.39,335500.0,8.0222,8.0479,8.0222,8.0308,335500.0
2012-05-24 15:55:00,9.4,9.41,9.38,9.41,253200.0,8.0393,8.0479,8.0222,8.0479,253200.0
2012-05-25 09:30:00,9.38,9.39,9.31,9.36,106600.0,8.0222,8.0308,7.9623,8.0051,106600.0
2012-05-25 09:35:00,9.35,9.5,9.35,9.45,151100.0,7.9965,8.1248,7.9965,8.0821,151100.0
2012-05-25 09:40:00,9.44,9.47,9.32,9.33,304200.0,8.0735,8.0992,7.9709,7.9794,304200.0
2012-05-25 09:45:00,9.34,9.4,9.33,9.39,113800.0,7.988,8.0393,7.9794,8.0308,113800.0
2012-05-25 09:50:00,9.39,9.4,9.34,9.38,143800.0,8.0308,8.0393,7.988,8.0222,143800.0
2012-05-25 09:55:00,9.39,9.39,9.37,9.37,37500.0,8.0308,8.0308,8.0137,8.0137,37500.0
2012-05-25 10:00:00,9.37,9.38,9.32,9.35,110700.0,8.0137,8.0222,7.9709,7.9965,110700.0
2012-05-25 10:05:00,9.35,9.35,9.3,9.33,86900.0,7.9965,7.9965,7.9538,7.9794,86900.0
2012-05-25 10:10:00,9.33,9.33,9.27,9.29,87700.0,7.9794,7.9794,7.9281,7.9452,87700.0
2012-05-25 10:15:00,9.28,9.31,9.27,9.31,87300.0,7.9367,7.9623,7.9281,7.9623,87300.0
2012-05-25 10:20:00,9.31,9.33,9.29,9.32,114900.0,7.9623,7.9794,7.9452,7.9709,114900.0
2012-05-25 10:25:00,9.32,9.34,9.29,9.34,108200.0,7.9709,7.988,7.9452,7.988,108200.0
2012-05-25 10:30:00,9.33,9.36,9.33,9.35,54000.0,7.9794,8.0051,7.9794,7.9965,54000.0
2012-05-25 10:35:00,9.35,9.36,9.33,9.33,94700.0,7.9965,8.0051,7.9794,7.9794,94700.0
2012-05-25 10:40:00,9.33,9.34,9.29,9.31,74600.0,7.9794,7.988,7.9452,7.9623,74600.0
2012-05-25 10:45:00,9.32,9.35,9.31,9.35,97900.0,7.9709,7.9965,7.9623,7.9965,97900.0
2012-05-25 10:50:00,9.35,9.36,9.33,9.34,57500.0,7.9965,8.0051,7.9794,7.988,57500.0
2012-05-25 10:55:00,9.34,9.36,9.32,9.34,56500.0,7.988,8.0051,7.9709,7.988,56500.0
2012-05-25 11:00:00,9.33,9.38,9.33,9.36,89800.0,7.9794,8.0222,7.9794,8.0051,89800.0
2012-05-25 11:05:00,9.36,9.38,9.35,9.37,77800.0,8.0051,8.0222,7.9965,8.0137,77800.0
2012-05-25 11:10:00,9.37,9.37,9.34,9.37,80700.0,8.0137,8.0137,7.988,8.0137,80700.0
2012-05-25 11:15:00,9.36,9.37,9.34,9.36,64000.0,8.0051,8.0137,7.988,8.0051,64000.0
2012-05-25 11:20:00,9.36,9.39,9.35,9.38,97500.0,8.0051,8.0308,7.9965,8.0222,97500.0
2012-05-25 11:25:00,9.38,9.4,9.37,9.39,201600.0,8.0222,8.0393,8.0137,8.0308,201600.0
2012-05-25 11:30:00,9.38,9.38,9.34,9.36,55700.0,8.0222,8.0222,7.988,8.0051,55700.0
2012-05-25 11:35:00,9.36,9.36,9.33,9.35,83900.0,8.0051,8.0051,7.9794,7.9965,83900.0
2012-05-25 11:40:00,9.35,9.37,9.34,9.36,68400.0,7.9965,8.0137,7.988,8.0051,68400.0
2012-05-25 11:45:00,9.36,9.39,9.36,9.38,15600.0,8.0051,8.0308,8.0051,8.0222,15600.0
2012-05-25 11:50:00,9.38,9.42,9.37,9.38,120900.0,8.0222,8.0564,8.0137,8.0222,120900.0
2012-05-25 11:55:00,9.38,9.39,9.37,9.38,27600.0,8.0222,8.0308,8.0137,8.0222,27600.0
2012-05-25 12:00:00,9.38,9.38,9.36,9.36,64800.0,8.0222,8.0222,8.0051,8.0051,64800.0
2012-05-25 12:05:00,9.37,9.39,9.37,9.39,49500.0,8.0137,8.0308,8.0137,8.0308,49500.0
2012-05-25 12:10:00,9.39,9.39,9.37,9.38,43800.0,8.0308,8.0308,8.0137,8.0222,43800.0
2012-05-25 12:15:00,9.38,9.38,9.37,9.37,11900.0,8.0222,8.0222,8.0137,8.0137,11900.0
2012-05-25 12:20:00,9.38,9.38,9.35,9.35,45900.0,8.0222,8.0222,7.9965,7.9965,45900.0
2012-05-25 12:25:00,9.36,9.37,9.34,9.37,89500.0,8.0051,8.0137,7.988,8.0137,89500.0
2012-05-25 12:30:00,9.36,9.39,9.36,9.37,37400.0,8.0051,8.0308,8.0051,8.0137,37400.0
2012-05-25 12:35:00,9.37,9.39,9.37,9.38,36300.0,8.0137,8.0308,8.0137,8.0222,36300.0
2012-05-25 12:40:00,9.38,9.38,9.37,9.37,16200.0,8.0222,8.0222,8.0137,8.0137,16200.0
2012-05-25 12:45:00,9.38,9.39,9.37,9.38,26500.0,8.0222,8.0308,8.0137,8.0222,26500.0
2012-05-25 12:50:00,9.37,9.4,9.37,9.4,27800.0,8.0137,8.0393,8.0137,8.0393,27800.0
2012-05-25 12:55:00,9.39,9.4,9.38,9.38,11000.0,8.0308,8.0393,8.0222,8.0222,11000.0
2012-05-25 13:00:00,9.38,9.38,9.37,9.37,14700.0,8.0222,8.0222,8.0137,8.0137,14700.0
2012-05-25 13:05:00,9.38,9.38,9.36,9.37,48000.0,8.0222,8.0222,8.0051,8.0137,48000.0
2012-05-25 13:10:00,9.37,9.37,9.36,9.37,7900.0,8.0137,8.0137,8.0051,8.0137,7900.0
2012-05-25 13:15:00,9.37,9.37,9.35,9.37,36000.0,8.0137,8.0137,7.9965,8.0137,36000.0
2012-05-25 13:20:00,9.36,9.39,9.36,9.38,15500.0,8.0051,8.0308,8.0051,8.0222,15500.0
2012-05-25 13:25:00,9.38,9.39,9.36,9.38,113100.0,8.0222,8.0308,8.0051,8.0222,113100.0
2012-05-25 13:30:00,9.38,9.39,9.37,9.38,15600.0,8.0222,8.0308,8.0137,8.0222,15600.0
2012-05-25 13:35:00,9.38,9.39,9.37,9.38,18600.0,8.0222,8.0308,8.0137,8.0222,18600.0
2012-05-25 13:40:00,9.37,9.39,9.37,9.38,29900.0,8.0137,8.0308,8.0137,8.0222,29900.0
2012-05-25 13:45:00,9.38,9.38,9.37,9.38,7200.0,8.0222,8.0222,8.0137,8.0222,7200.0
2012-05-25 13:50:00,9.37,9.38,9.36,9.36,40400.0,8.0137,8.0222,8.0051,8.0051,40400.0
2012-05-25 13:55:00,9.36,9.38,9.36,9.36,37300.0,8.0051,8.0222,8.0051,8.0051,37300.0
2012-05-25 14:00:00,9.36,9.37,9.36,9.37,7000.0,8.0051,8.0137,8.0051,8.0137,7000.0
2012-05-25 14:05:00,9.36,9.37,9.34,9.34,21300.0,8.0051,8.0137,7.988,7.988,21300.0
2012-05-25 14:10:00,9.34,9.36,9.34,9.34,34300.0,7.988,8.0051,7.988,7.988,34300.0
2012-05-25 14:15:00,9.34,9.35,9.32,9.33,63200.0,7.988,7.9965,7.9709,7.9794,63200.0
2012-05-25 14:20:00,9.32,9.34,9.3,9.34,86100.0,7.9709,7.988,7.9538,7.988,86100.0
2012-05-25 14:25:00,9.34,9.35,9.31,9.34,89100.0,7.988,7.9965,7.9623,7.988,89100.0
2012-05-25 14:30:00,9.34,9.35,9.34,9.35,26700.0,7.988,7.9965,7.988,7.9965,26700.0
2012-05-25 14:35:00,9.35,9.35,9.31,9.31,88300.0,7.9965,7.9965,7.9623,7.9623,88300.0
2012-05-25 14:40:00,9.31,9.32,9.31,9.31,17100.0,7.9623,7.9709,7.9623,7.9623,17100.0
2012-05-25 14:45:00,9.32,9.32,9.29,9.31,92300.0,7.9709,7.9709,7.9452,7.9623,92300.0
2012-05-25 14:50:00,9.32,9.33,9.3,9.32,61000.0,7.9709,7.9794,7.9538,7.9709,61000.0
2012-05-25 14:55:00,9.32,9.32,9.31,9.32,13800.0,7.9709,7.9709,7.9623,7.9709,13800.0
2012-05-25 15:00:00,9.32,9.34,9.31,9.33,65600.0,7.9709,7.988,7.9623,7.9794,65600.0
2012-05-25 15:05:00,9.33,9.34,9.32,9.34,47900.0,7.9794,7.988,7.9709,7.988,47900.0
2012-05-25 15:10:00,9.34,9.34,9.3,9.3,46700.0,7.988,7.988,7.9538,7.9538,46700.0
2012-05-25 15:15:00,9.3,9.32,9.29,9.3,122000.0,7.9538,7.9709,7.9452,7.9538,122000.0
2012-05-25 15:20:00,9.3,9.3,9.27,9.27,116400.0,7.9538,7.9538,7.9281,7.9281,116400.0
2012-05-25 15:25:00,9.28,9.3,9.27,9.29,57900.0,7.9367,7.9538,7.9281,7.9452,57900.0
2012-05-25 15:30:00,9.29,9.33,9.28,9.3,154200.0,7.9452,7.9794,7.9367,7.9538,154200.0
2012-05-25 15:35:00,9.31,9.31,9.29,9.31,60600.0,7.9623,7.9623,7.9452,7.9623,60600.0
2012-05-25 15:40:00,9.3,9.31,9.29,9.29,71400.0,7.9538,7.9623,7.9452,7.9452,71400.0
2012-05-25 15:45:00,9.29,9.31,9.28,9.3,161200.0,7.9452,7.9623,7.9367,7.9538,161200.0
2012-05-25 15:50:00,9.3,9.3,9.28,9.29,98900.0,7.9538,7.9538,7.9367,7.9452,98900.0
2012-05-25 15:55:00,9.3,9.33,9.29,9.32,348800.0,7.9538,7.9794,7.9452,7.9709,348800.0
2012-05-29 09:30:00,9.45,9.55,9.42,9.49,151700.0,8.0821,8.1676,8.0564,8.1163,151700.0
2012-05-29 09:35:00,9.49,9.49,9.45,9.48,178900.0,8.1163,8.1163,8.0821,8.1077,178900.0
2012-05-29 09:40:00,9.48,9.53,9.46,9.51,179800.0,8.1077,8.1505,8.0906,8.1334,179800.0
2012-05-29 09:45:00,9.51,9.55,9.45,9.47,136200.0,8.1334,8.1676,8.0821,8.0992,136200.0
2012-05-29 09:50:00,9.48,9.51,9.48,9.49,207300.0,8.1077,8.1334,8.1077,8.1163,207300.0
2012-05-29 09:55:00,9.5,9.51,9.48,9.49,137700.0,8.1248,8.1334,8.1077,8.1163,137700.0
2012-05-29 10:00:00,9.48,9.48,9.42,9.47,330700.0,8.1077,8.1077,8.0564,8.0992,330700.0
2012-05-29 10:05:00,9.47,9.51,9.47,9.49,202200.0,8.0992,8.1334,8.0992,8.1163,202200.0
2012-05-29 10:10:00,9.5,9.54,9.48,9.53,173600.0,8.1248,8.159,8.1077,8.1505,173600.0
2012-05-29 10:15:00,9.53,9.62,9.53,9.59,176200.0,8.1505,8.2275,8.1505,8.2018,176200.0
2012-05-29 10:20:00,9.6,9.61,9.59,9.59,71300.0,8.2104,8.2189,8.2018,8.2018,71300.0
2012-05-29 10:25:00,9.59,9.61,9.59,9.6,47400.0,8.2018,8.2189,8.2018,8.2104,47400.0
2012-05-29 10:30:00,9.59,9.6,9.55,9.55,173700.0,8.2018,8.2104,8.1676,8.1676,173700.0
2012-05-29 10:35:00,9.55,9.55,9.49,9.49,108600.0,8.1676,8.1676,8.1163,8.1163,108600.0
2012-05-29 10:40:00,9.49,9.49,9.48,9.49,21500.0,8.1163,8.1163,8.1077,8.1163,21500.0
2012-05-29 10:45:00,9.48,9.53,9.48,9.52,71600.0,8.1077,8.1505,8.1077,8.1419,71600.0
2012-05-29 10:50:00,9.52,9.53,9.48,9.49,47000.0,8.1419,8.1505,8.1077,8.1163,47000.0
2012-05-29 10:55:00,9.48,9.49,9.47,9.49,30500.0,8.1077,8.1163,8.0992,8.1163,30500.0
2012-05-29 11:00:00,9.49,9.5,9.46,9.46,82400.0,8.1163,8.1248,8.0906,8.0906,82400.0
2012-05-29 11:05:00,9.46,9.47,9.44,9.44,47200.0,8.0906,8.0992,8.0735,8.0735,47200.0
2012-05-29 11:10:00,9.45,9.45,9.42,9.45,49200.0,8.0821,8.0821,8.0564,8.0821,49200.0
2012-05-29 11:15:00,9.45,9.46,9.44,9.45,62600.0,8.0821,8.0906,8.0735,8.0821,62600.0
2012-05-29 11:20:00,9.45,9.45,9.41,9.41,95300.0,8.0821,8.0821,8.0479,8.0479,95300.0
2012-05-29 11:25:00,9.42,9.44,9.4,9.44,343500.0,8.0564,8.0735,8.0393,8.0735,343500.0
2012-05-29 11:30:00,9.44,9.44,9.41,9.43,140700.0,8.0735,8.0735,8.0479,8.065,140700.0
2012-05-29 11:35:00,9.42,9.42,9.38,9.39,111700.0,8.0564,8.0564,8.0222,8.0308,111700.0
2012-05-29 11:40:00,9.39,9.4,9.35,9.36,112500.0,8.0308,8.0393,7.9965,8.0051,112500.0
2012-05-29 11:45:00,9.36,9.37,9.32,9.36,165500.0,8.0051,8.0137,7.9709,8.0051,165500.0
2012-05-29 11:50:00,9.37,9.37,9.35,9.36,75700.0,8.0137,8.0137,7.9965,8.0051,75700.0
2012-05-29 11:55:00,9.37,9.38,9.34,9.37,57600.0,8.0137,8.0222,7.988,8.0137,57600.0
2012-05-29 12:00:00,9.36,9.37,9.32,9.33,100200.0,8.0051,8.0137,7.9709,7.9794,100200.0
2012-05-29 12:05:00,9.32,9.34,9.3,9.31,96100.0,7.9709,7.988,7.9538,7.9623,96100.0
2012-05-29 12:10:00,9.32,9.32,9.28,9.29,72600.0,7.9709,7.9709,7.9367,7.9452,72600.0
2012-05-29 12:15:00,9.29,9.31,9.27,9.3,53800.0,7.9452,7.9623,7.9281,7.9538,53800.0
2012-05-29 12:20:00,9.3,9.31,9.29,9.31,78900.0,7.9538,7.9623,7.9452,7.9623,78900.0
2012-05-29 12:25:00,9.3,9.35,9.3,9.34,113200.0,7.9538,7.9965,7.9538,7.988,113200.0
2012-05-29 12:30:00,9.34,9.34,9.29,9.32,200200.0,7.988,7.988,7.9452,7.9709,200200.0
2012-05-29 12:35:00,9.31,9.34,9.31,9.33,79900.0,7.9623,7.988,7.9623,7.9794,79900.0
2012-05-29 12:40:00,9.33,9.35,9.32,9.34,37900.0,7.9794,7.9965,7.9709,7.988,37900.0
2012-05-29 12:45:00,9.35,9.37,9.33,9.37,34100.0,7.9965,8.0137,7.9794,8.0137,34100.0
2012-05-29 12:50:00,9.37,9.4,9.36,9.39,53300.0,8.0137,8.0393,8.0051,8.0308,53300.0
2012-05-29 12:55:00,9.39,9.39,9.34,9.35,68500.0,8.0308,8.0308,7.988,7.9965,68500.0
2012-05-29 13:00:00,9.35,9.36,9.34,9.35,30100.0,7.9965,8.0051,7.988,7.9965,30100.0
2012-05-29 13:05:00,9.35,9.37,9.35,9.37,32100.0,7.9965,8.0137,7.9965,8.0137,32100.0
2012-05-29 13:10:00,9.37,9.39,9.36,9.38,33200.0,8.0137,8.0308,8.0051,8.0222,33200.0
2012-05-29 13:15:00,9.39,9.41,9.38,9.39,81500.0,8.0308,8.0479,8.0222,8.0308,81500.0
2012-05-29 13:20:00,9.39,9.41,9.37,9.4,39700.0,8.0308,8.0479,8.0137,8.0393,39700.0
2012-05-29 13:25:00,9.41,9.41,9.37,9.37,21600.0,8.0479,8.0479,8.0137,8.0137,21600.0
2012-05-29 13:30:00,9.38,9.4,9.38,9.4,79500.0,8.0222,8.0393,8.0222,8.0393,79500.0
2012-05-29 13:35:00,9.4,9.4,9.39,9.39,16200.0,8.0393,8.0393,8.0308,8.0308,16200.0
2012-05-29 13:40:00,9.4,9.42,9.4,9.42,40000.0,8.0393,8.0564,8.0393,8.0564,40000.0
2012-05-29 13:45:00,9.42,9.44,9.41,9.43,22800.0,8.0564,8.0735,8.0479,8.065,22800.0
2012-05-29 13:50:00,9.42,9.43,9.41,9.41,26900.0,8.0564,8.065,8.0479,8.0479,26900.0
2012-05-29 13:55:00,9.42,9.42,9.41,9.41,13400.0,8.0564,8.0564,8.0479,8.0479,13400.0
2012-05-29 14:00:00,9.42,9.42,9.39,9.39,60500.0,8.0564,8.0564,8.0308,8.0308,60500.0
2012-05-29 14:05:00,9.39,9.4,9.39,9.39,22800.0,8.0308,8.0393,8.0308,8.0308,22800.0
2012-05-29 14:10:00,9.4,9.44,9.39,9.43,57400.0,8.0393,8.0735,8.0308,8.065,57400.0
2012-05-29 14:15:00,9.44,9.44,9.41,9.41,56700.0,8.0735,8.0735,8.0479,8.0479,56700.0
2012-05-29 14:20:00,9.41,9.42,9.4,9.4,29700.0,8.0479,8.0564,8.0393,8.0393,29700.0
2012-05-29 14:25:00,9.4,9.45,9.4,9.45,170600.0,8.0393,8.0821,8.0393,8.0821,170600.0
2012-05-29 14:30:00,9.45,9.45,9.43,9.44,43000.0,8.0821,8.0821,8.065,8.0735,43000.0
2012-05-29 14:35:00,9.45,9.45,9.4,9.4,50700.0,8.0821,8.0821,8.0393,8.0393,50700.0
2012-05-29 14:40:00,9.4,9.42,9.39,9.41,70800.0,8.0393,8.0564,8.0308,8.0479,70800.0
2012-05-29 14:45:00,9.41,9.43,9.41,9.43,53600.0,8.0479,8.065,8.0479,8.065,53600.0
2012-05-29 14:50:00,9.43,9.46,9.42,9.46,113900.0,8.065,8.0906,8.0564,8.0906,113900.0
2012-05-29 14:55:00,9.46,9.51,9.46,9.5,224600.0,8.0906,8.1334,8.0906,8.1248,224600.0
2012-05-29 15:00:00,9.51,9.51,9.46,9.48,91400.0,8.1334,8.1334,8.0906,8.1077,91400.0
2012-05-29 15:05:00,9.48,9.48,9.47,9.48,20500.0,8.1077,8.1077,8.0992,8.1077,20500.0
2012-05-29 15:10:00,9.48,9.5,9.47,9.5,140500.0,8.1077,8.1248,8.0992,8.1248,140500.0
2012-05-29 15:15:00,9.5,9.5,9.48,9.49,43500.0,8.1248,8.1248,8.1077,8.1163,43500.0
2012-05-29 15:20:00,9.48,9.49,9.48,9.48,51400.0,8.1077,8.1163,8.1077,8.1077,51400.0
2012-05-29 15:25:00,9.48,9.49,9.47,9.47,52100.0,8.1077,8.1163,8.0992,8.0992,52100.0
2012-05-29 15:30:00,9.47,9.49,9.46,9.48,144200.0,8.0992,8.1163,8.0906,8.1077,144200.0
2012-05-29 15:35:00,9.48,9.51,9.48,9.5,144900.0,8.1077,8.1334,8.1077,8.1248,144900.0
2012-05-29 15:40:00,9.49,9.52,9.49,9.52,337400.0,8.1163,8.1419,8.1163,8.1419,337400.0
2012-05-29 15:45:00,9.51,9.57,9.51,9.55,574900.0,8.1334,8.1847,8.1334,8.1676,574900.0
2012-05-29 15:50:00,9.54,9.58,9.54,9.54,427700.0,8.159,8.1933,8.159,8.159,427700.0
2012-05-29 15:55:00,9.54,9.55,9.5,9.53,482800.0,8.159,8.1676,8.1248,8.1505,482800.0
2012-05-30 09:30:00,9.34,9.38,9.26,9.32,136900.0,7.988,8.0222,7.9196,7.9709,136900.0
2012-05-30 09:35:00,9.32,9.35,9.26,9.26,93500.0,7.9709,7.9965,7.9196,7.9196,93500.0
2012-05-30 09:40:00,9.26,9.35,9.25,9.31,94400.0,7.9196,7.9965,7.911,7.9623,94400.0
2012-05-30 09:45:00,9.31,9.36,9.29,9.35,117000.0,7.9623,8.0051,7.9452,7.9965,117000.0
2012-05-30 09:50:00,9.34,9.37,9.32,9.35,66300.0,7.988,8.0137,7.9709,7.9965,66300.0
2012-05-30 09:55:00,9.35,9.37,9.31,9.37,41700.0,7.9965,8.0137,7.9623,8.0137,41700.0
2012-05-30 10:00:00,9.35,9.37,9.19,9.21,459900.0,7.9965,8.0137,7.8597,7.8768,459900.0
2012-05-30 10:05:00,9.2,9.2,9.06,9.06,493400.0,7.8683,7.8683,7.7485,7.7485,493400.0
2012-05-30 10:10:00,9.06,9.1,8.94,9.09,686600.0,7.7485,7.7827,7.6459,7.7742,686600.0
2012-05-30 10:15:00,9.09,9.15,9.07,9.11,223700.0,7.7742,7.8255,7.7571,7.7913,223700.0
2012-05-30 10:20:00,9.1,9.16,9.09,9.15,128900.0,7.7827,7.8341,7.7742,7.8255,128900.0
2012-05-30 10:25:00,9.15,9.17,9.13,9.14,105900.0,7.8255,7.8426,7.8084,7.8169,105900.0
2012-05-30 10:30:00,9.13,9.13,9.07,9.11,141400.0,7.8084,7.8084,7.7571,7.7913,141400.0
2012-05-30 10:35:00,9.11,9.11,9.04,9.07,216600.0,7.7913,7.7913,7.7314,7.7571,216600.0
2012-05-30 10:40:00,9.06,9.1,9.02,9.1,347300.0,7.7485,7.7827,7.7143,7.7827,347300.0
2012-05-30 10:45:00,9.1,9.17,9.09,9.17,217400.0,7.7827,7.8426,7.7742,7.8426,217400.0
2012-05-30 10:50:00,9.17,9.17,9.15,9.16,86800.0,7.8426,7.8426,7.8255,7.8341,86800.0
2012-05-30 10:55:00,9.17,9.19,9.14,9.19,177700.0,7.8426,7.8597,7.8169,7.8597,177700.0
2012-05-30 11:00:00,9.19,9.19,9.15,9.19,136600.0,7.8597,7.8597,7.8255,7.8597,136600.0
2012-05-30 11:05:00,9.18,9.22,9.18,9.22,78200.0,7.8512,7.8854,7.8512,7.8854,78200.0
2012-05-30 11:10:00,9.22,9.23,9.21,9.23,42400.0,7.8854,7.8939,7.8768,7.8939,42400.0
2012-05-30 11:15:00,9.23,9.23,9.22,9.23,32600.0,7.8939,7.8939,7.8854,7.8939,32600.0
2012-05-30 11:20:00,9.23,9.23,9.2,9.22,100900.0,7.8939,7.8939,7.8683,7.8854,100900.0
2012-05-30 11:25:00,9.22,9.25,9.22,9.24,88200.0,7.8854,7.911,7.8854,7.9025,88200.0
2012-05-30 11:30:00,9.24,9.27,9.2,9.21,115800.0,7.9025,7.9281,7.8683,7.8768,115800.0
2012-05-30 11:35:00,9.21,9.25,9.21,9.24,70200.0,7.8768,7.911,7.8768,7.9025,70200.0
2012-05-30 11:40:00,9.25,9.25,9.23,9.23,45000.0,7.911,7.911,7.8939,7.8939,45000.0
2012-05-30 11:45:00,9.23,9.24,9.2,9.21,70400.0,7.8939,7.9025,7.8683,7.8768,70400.0
2012-05-30 11:50:00,9.21,9.24,9.21,9.22,113600.0,7.8768,7.9025,7.8768,7.8854,113600.0
2012-05-30 11:55:00,9.22,9.24,9.21,9.23,53500.0,7.8854,7.9025,7.8768,7.8939,53500.0
2012-05-30 12:00:00,9.23,9.25,9.15,9.18,225400.0,7.8939,7.911,7.8255,7.8512,225400.0
2012-05-30 12:05:00,9.18,9.2,9.16,9.19,133800.0,7.8512,7.8683,7.8341,7.8597,133800.0
2012-05-30 12:10:00,9.19,9.19,9.16,9.17,47400.0,7.8597,7.8597,7.8341,7.8426,47400.0
2012-05-30 12:15:00,9.18,9.18,9.15,9.16,51500.0,7.8512,7.8512,7.8255,7.8341,51500.0
2012-05-30 12:20:00,9.16,9.16,9.14,9.14,101600.0,7.8341,7.8341,7.8169,7.8169,101600.0
2012-05-30 12:25:00,9.14,9.15,9.12,9.14,73800.0,7.8169,7.8255,7.7998,7.8169,73800.0
2012-05-30 12:30:00,9.13,9.16,9.13,9.14,39000.0,7.8084,7.8341,7.8084,7.8169,39000.0
2012-05-30 12:35:00,9.15,9.17,9.14,9.16,63100.0,7.8255,7.8426,7.8169,7.8341,63100.0
2012-05-30 12:40:00,9.15,9.17,9.14,9.16,52300.0,7.8255,7.8426,7.8169,7.8341,52300.0
2012-05-30 12:45:00,9.16,9.17,9.15,9.16,21300.0,7.8341,7.8426,7.8255,7.8341,21300.0
2012-05-30 12:50:00,9.17,9.19,9.17,9.19,54300.0,7.8426,7.8597,7.8426,7.8597,54300.0
2012-05-30 12:55:00,9.19,9.2,9.18,9.18,32600.0,7.8597,7.8683,7.8512,7.8512,32600.0
2012-05-30 13:00:00,9.19,9.21,9.18,9.19,96000.0,7.8597,7.8768,7.8512,7.8597,96000.0
2012-05-30 13:05:00,9.19,9.2,9.18,9.19,76000.0,7.8597,7.8683,7.8512,7.8597,76000.0
2012-05-30 13:10:00,9.18,9.19,9.16,9.17,76100.0,7.8512,7.8597,7.8341,7.8426,76100.0
2012-05-30 13:15:00,9.16,9.19,9.15,9.17,139900.0,7.8341,7.8597,7.8255,7.8426,139900.0
2012-05-30 13:20:00,9.18,9.19,9.17,9.19,46800.0,7.8512,7.8597,7.8426,7.8597,46800.0
2012-05-30 13:25:00,9.19,9.19,9.18,9.19,10700.0,7.8597,7.8597,7.8512,7.8597,10700.0
2012-05-30 13:30:00,9.19,9.23,9.19,9.22,92900.0,7.8597,7.8939,7.8597,7.8854,92900.0
2012-05-30 13:35:00,9.21,9.24,9.21,9.22,76900.0,7.8768,7.9025,7.8768,7.8854,76900.0
2012-05-30 13:40:00,9.22,9.23,9.21,9.23,70900.0,7.8854,7.8939,7.8768,7.8939,70900.0
2012-05-30 13:45:00,9.23,9.25,9.22,9.25,113100.0,7.8939,7.911,7.8854,7.911,113100.0
2012-05-30 13:50:00,9.25,9.25,9.22,9.25,105900.0,7.911,7.911,7.8854,7.911,105900.0
2012-05-30 13:55:00,9.25,9.25,9.22,9.23,47300.0,7.911,7.911,7.8854,7.8939,47300.0
2012-05-30 14:00:00,9.23,9.26,9.22,9.26,36200.0,7.8939,7.9196,7.8854,7.9196,36200.0
2012-05-30 14:05:00,9.26,9.26,9.25,9.25,19200.0,7.9196,7.9196,7.911,7.911,19200.0
2012-05-30 14:10:00,9.26,9.26,9.24,9.25,58200.0,7.9196,7.9196,7.9025,7.911,58200.0
2012-05-30 14:15:00,9.25,9.25,9.24,9.25,17800.0,7.911,7.911,7.9025,7.911,17800.0
2012-05-30 14:20:00,9.24,9.25,9.23,9.24,46100.0,7.9025,7.911,7.8939,7.9025,46100.0
2012-05-30 14:25:00,9.24,9.25,9.21,9.22,40400.0,7.9025,7.911,7.8768,7.8854,40400.0
2012-05-30 14:30:00,9.22,9.23,9.2,9.22,65900.0,7.8854,7.8939,7.8683,7.8854,65900.0
2012-05-30 14:35:00,9.22,9.23,9.2,9.2,57700.0,7.8854,7.8939,7.8683,7.8683,57700.0
2012-05-30 14:40:00,9.21,9.22,9.2,9.22,123300.0,7.8768,7.8854,7.8683,7.8854,123300.0
2012-05-30 14:45:00,9.22,9.22,9.2,9.2,79900.0,7.8854,7.8854,7.8683,7.8683,79900.0
2012-05-30 14:50:00,9.2,9.21,9.18,9.19,67100.0,7.8683,7.8768,7.8512,7.8597,67100.0
2012-05-30 14:55:00,9.19,9.2,9.18,9.18,24800.0,7.8597,7.8683,7.8512,7.8512,24800.0
2012-05-30 15:00:00,9.18,9.21,9.16,9.16,52200.0,7.8512,7.8768,7.8341,7.8341,52200.0
2012-05-30 15:05:00,9.16,9.17,9.13,9.14,117100.0,7.8341,7.8426,7.8084,7.8169,117100.0
2012-05-30 15:10:00,9.14,9.14,9.12,9.13,120000.0,7.8169,7.8169,7.7998,7.8084,120000.0
2012-05-30 15:15:00,9.14,9.17,9.13,9.17,154800.0,7.8169,7.8426,7.8084,7.8426,154800.0
2012-05-30 15:20:00,9.17,9.22,9.16,9.22,186400.0,7.8426,7.8854,7.8341,7.8854,186400.0
2012-05-30 15:25:00,9.22,9.24,9.21,9.22,122800.0,7.8854,7.9025,7.8768,7.8854,122800.0
2012-05-30 15:30:00,9.22,9.23,9.18,9.19,121800.0,7.8854,7.8939,7.8512,7.8597,121800.0
2012-05-30 15:35:00,9.19,9.21,9.18,9.21,107500.0,7.8597,7.8768,7.8512,7.8768,107500.0
2012-05-30 15:40:00,9.2,9.21,9.17,9.18,93800.0,7.8683,7.8768,7.8426,7.8512,93800.0
2012-05-30 15:45:00,9.18,9.21,9.18,9.19,184000.0,7.8512,7.8768,7.8512,7.8597,184000.0
2012-05-30 15:50:00,9.2,9.21,9.17,9.18,135800.0,7.8683,7.8768,7.8426,7.8512,135800.0
2012-05-30 15:55:00,9.18,9.2,9.17,9.18,373800.0,7.8512,7.8683,7.8426,7.8512,373800.0
2012-05-31 09:30:00,9.22,9.29,9.13,9.15,175300.0,7.8854,7.9452,7.8084,7.8255,175300.0
2012-05-31 09:35:00,9.14,9.21,9.02,9.04,153900.0,7.8169,7.8768,7.7143,7.7314,153900.0
2012-05-31 09:40:00,9.04,9.1,8.9,8.96,295400.0,7.7314,7.7827,7.6117,7.663,295400.0
2012-05-31 09:45:00,8.96,8.99,8.93,8.94,98800.0,7.663,7.6887,7.6373,7.6459,98800.0
2012-05-31 09:50:00,8.94,8.96,8.91,8.91,135700.0,7.6459,7.663,7.6202,7.6202,135700.0
2012-05-31 09:55:00,8.91,8.94,8.9,8.91,126500.0,7.6202,7.6459,7.6117,7.6202,126500.0
2012-05-31 10:00:00,8.92,8.97,8.91,8.91,95800.0,7.6288,7.6716,7.6202,7.6202,95800.0
2012-05-31 10:05:00,8.91,8.94,8.9,8.91,117700.0,7.6202,7.6459,7.6117,7.6202,117700.0
2012-05-31 10:10:00,8.91,8.91,8.88,8.9,94100.0,7.6202,7.6202,7.5946,7.6117,94100.0
2012-05-31 10:15:00,8.9,8.94,8.89,8.93,277000.0,7.6117,7.6459,7.6031,7.6373,277000.0
2012-05-31 10:20:00,8.92,8.97,8.92,8.95,119700.0,7.6288,7.6716,7.6288,7.6545,119700.0
2012-05-31 10:25:00,8.95,8.96,8.93,8.93,128300.0,7.6545,7.663,7.6373,7.6373,128300.0
2012-05-31 10:30:00,8.93,8.95,8.92,8.95,311100.0,7.6373,7.6545,7.6288,7.6545,311100.0
2012-05-31 10:35:00,8.95,8.96,8.93,8.94,110500.0,7.6545,7.663,7.6373,7.6459,110500.0
2012-05-31 10:40:00,8.94,8.94,8.92,8.94,120000.0,7.6459,7.6459,7.6288,7.6459,120000.0
2012-05-31 10:45:00,8.94,8.94,8.9,8.92,93000.0,7.6459,7.6459,7.6117,7.6288,93000.0
2012-05-31 10:50:00,8.92,8.92,8.91,8.91,68200.0,7.6288,7.6288,7.6202,7.6202,68200.0
2012-05-31 10:55:00,8.9,8.92,8.9,8.9,89200.0,7.6117,7.6288,7.6117,7.6117,89200.0
2012-05-31 11:00:00,8.9,8.92,8.85,8.85,174200.0,7.6117,7.6288,7.5689,7.5689,174200.0
2012-05-31 11:05:00,8.85,8.86,8.84,8.85,112000.0,7.5689,7.5775,7.5604,7.5689,112000.0
2012-05-31 11:10:00,8.85,8.86,8.82,8.82,136700.0,7.5689,7.5775,7.5433,7.5433,136700.0
2012-05-31 11:15:00,8.83,8.86,8.82,8.83,157200.0,7.5518,7.5775,7.5433,7.5518,157200.0
2012-05-31 11:20:00,8.83,8.84,8.81,8.84,75000.0,7.5518,7.5604,7.5347,7.5604,75000.0
2012-05-31 11:25:00,8.84,8.85,8.83,8.84,207200.0,7.5604,7.5689,7.5518,7.5604,207200.0
2012-05-31 11:30:00,8.84,8.91,8.84,8.91,277900.0,7.5604,7.6202,7.5604,7.6202,277900.0
2012-05-31 11:35:00,8.91,8.92,8.89,8.89,112700.0,7.6202,7.6288,7.6031,7.6031,112700.0
2012-05-31 11:40:00,8.89,8.91,8.88,8.91,74800.0,7.6031,7.6202,7.5946,7.6202,74800.0
2012-05-31 11:45:00,8.91,8.92,8.9,8.9,100000.0,7.6202,7.6288,7.6117,7.6117,100000.0
2012-05-31 11:50:00,8.9,8.93,8.9,8.93,88200.0,7.6117,7.6373,7.6117,7.6373,88200.0
2012-05-31 11:55:00,8.93,8.95,8.93,8.94,184800.0,7.6373,7.6545,7.6373,7.6459,184800.0
2012-05-31 12:00:00,8.94,8.95,8.92,8.94,110300.0,7.6459,7.6545,7.6288,7.6459,110300.0
2012-05-31 12:05:00,8.94,8.98,8.94,8.97,73000.0,7.6459,7.6801,7.6459,7.6716,73000.0
2012-05-31 12:10:00,8.98,9.0,8.95,8.99,152000.0,7.6801,7.6972,7.6545,7.6887,152000.0
2012-05-31 12:15:00,8.99,9.0,8.98,8.98,151500.0,7.6887,7.6972,7.6801,7.6801,151500.0
2012-05-31 12:20:00,8.99,9.04,8.99,9.02,301900.0,7.6887,7.7314,7.6887,7.7143,301900.0
2012-05-31 12:25:00,9.02,9.06,9.02,9.03,126900.0,7.7143,7.7485,7.7143,7.7229,126900.0
2012-05-31 12:30:00,9.03,9.05,9.0,9.01,93200.0,7.7229,7.74,7.6972,7.7058,93200.0
2012-05-31 12:35:00,9.01,9.01,8.94,8.95,122300.0,7.7058,7.7058,7.6459,7.6545,122300.0
2012-05-31 12:40:00,8.95,8.99,8.94,8.98,73800.0,7.6545,7.6887,7.6459,7.6801,73800.0
2012-05-31 12:45:00,8.98,9.02,8.97,9.0,180800.0,7.6801,7.7143,7.6716,7.6972,180800.0
2012-05-31 12:50:00,9.02,9.04,9.01,9.03,225600.0,7.7143,7.7314,7.7058,7.7229,225600.0
2012-05-31 12:55:00,9.03,9.05,9.01,9.02,127200.0,7.7229,7.74,7.7058,7.7143,127200.0
2012-05-31 13:00:00,9.02,9.07,9.01,9.05,77700.0,7.7143,7.7571,7.7058,7.74,77700.0
2012-05-31 13:05:00,9.06,9.1,9.04,9.09,269900.0,7.7485,7.7827,7.7314,7.7742,269900.0
2012-05-31 13:10:00,9.09,9.09,9.07,9.08,85700.0,7.7742,7.7742,7.7571,7.7656,85700.0
2012-05-31 13:15:00,9.09,9.1,9.09,9.1,95800.0,7.7742,7.7827,7.7742,7.7827,95800.0
2012-05-31 13:20:00,9.1,9.1,9.07,9.08,37800.0,7.7827,7.7827,7.7571,7.7656,37800.0
2012-05-31 13:25:00,9.08,9.1,9.07,9.09,112500.0,7.7656,7.7827,7.7571,7.7742,112500.0
2012-05-31 13:30:00,9.1,9.13,9.09,9.12,76600.0,7.7827,7.8084,7.7742,7.7998,76600.0
2012-05-31 13:35:00,9.12,9.13,9.08,9.09,85100.0,7.7998,7.8084,7.7656,7.7742,85100.0
2012-05-31 13:40:00,9.09,9.1,9.04,9.08,159300.0,7.7742,7.7827,7.7314,7.7656,159300.0
2012-05-31 13:45:00,9.08,9.1,9.07,9.1,123900.0,7.7656,7.7827,7.7571,7.7827,123900.0
2012-05-31 13:50:00,9.1,9.1,9.07,9.08,65000.0,7.7827,7.7827,7.7571,7.7656,65000.0
2012-05-31 13:55:00,9.08,9.1,9.07,9.1,46600.0,7.7656,7.7827,7.7571,7.7827,46600.0
2012-05-31 14:00:00,9.1,9.13,9.08,9.13,115600.0,7.7827,7.8084,7.7656,7.8084,115600.0
2012-05-31 14:05:00,9.14,9.15,9.12,9.13,169100.0,7.8169,7.8255,7.7998,7.8084,169100.0
2012-05-31 14:10:00,9.12,9.15,9.12,9.13,72400.0,7.7998,7.8255,7.7998,7.8084,72400.0
2012-05-31 14:15:00,9.13,9.14,9.11,9.11,91800.0,7.8084,7.8169,7.7913,7.7913,91800.0
2012-05-31 14:20:00,9.11,9.12,9.1,9.11,59700.0,7.7913,7.7998,7.7827,7.7913,59700.0
2012-05-31 14:25:00,9.12,9.18,9.12,9.14,185300.0,7.7998,7.8512,7.7998,7.8169,185300.0
2012-05-31 14:30:00,9.14,9.2,9.14,9.19,242900.0,7.8169,7.8683,7.8169,7.8597,242900.0
2012-05-31 14:35:00,9.2,9.21,9.19,9.2,230100.0,7.8683,7.8768,7.8597,7.8683,230100.0
2012-05-31 14:40:00,9.21,9.25,9.2,9.23,92600.0,7.8768,7.911,7.8683,7.8939,92600.0
2012-05-31 14:45:00,9.23,9.24,9.2,9.21,99400.0,7.8939,7.9025,7.8683,7.8768,99400.0
2012-05-31 14:50:00,9.22,9.22,9.18,9.19,94600.0,7.8854,7.8854,7.8512,7.8597,94600.0
2012-05-31 14:55:00,9.19,9.22,9.18,9.21,133800.0,7.8597,7.8854,7.8512,7.8768,133800.0
2012-05-31 15:00:00,9.21,9.22,9.19,9.19,62300.0,7.8768,7.8854,7.8597,7.8597,62300.0
2012-05-31 15:05:00,9.19,9.22,9.19,9.21,141900.0,7.8597,7.8854,7.8597,7.8768,141900.0
2012-05-31 15:10:00,9.21,9.28,9.21,9.28,271700.0,7.8768,7.9367,7.8768,7.9367,271700.0
2012-05-31 15:15:00,9.27,9.28,9.27,9.28,89400.0,7.9281,7.9367,7.9281,7.9367,89400.0
2012-05-31 15:20:00,9.28,9.29,9.27,9.29,200300.0,7.9367,7.9452,7.9281,7.9452,200300.0
2012-05-31 15:25:00,9.28,9.36,9.28,9.35,291200.0,7.9367,8.0051,7.9367,7.9965,291200.0
2012-05-31 15:30:00,9.36,9.4,9.35,9.4,280500.0,8.0051,8.0393,7.9965,8.0393,280500.0
2012-05-31 15:35:00,9.41,9.47,9.39,9.46,618000.0,8.0479,8.0992,8.0308,8.0906,618000.0
2012-05-31 15:40:00,9.46,9.47,9.4,9.41,407300.0,8.0906,8.0992,8.0393,8.0479,407300.0
2012-05-31 15:45:00,9.41,9.42,9.36,9.38,520100.0,8.0479,8.0564,8.0051,8.0222,520100.0
2012-05-31 15:50:00,9.38,9.38,9.33,9.33,438800.0,8.0222,8.0222,7.9794,7.9794,438800.0
2012-05-31 15:55:00,9.34,9.38,9.33,9.34,1312800.0,7.988,8.0222,7.9794,7.988,1312800.0
2012-06-01 09:30:00,8.99,9.01,8.71,8.75,524100.0,7.6887,7.7058,7.4492,7.4834,524100.0
2012-06-01 09:35:00,8.75,8.82,8.69,8.69,364700.0,7.4834,7.5433,7.4321,7.4321,364700.0
2012-06-01 09:40:00,8.69,8.75,8.63,8.63,464100.0,7.4321,7.4834,7.3808,7.3808,464100.0
2012-06-01 09:45:00,8.63,8.69,8.57,8.61,607400.0,7.3808,7.4321,7.3295,7.3637,607400.0
2012-06-01 09:50:00,8.61,8.67,8.6,8.66,465400.0,7.3637,7.415,7.3551,7.4064,465400.0
2012-06-01 09:55:00,8.67,8.7,8.65,8.69,343200.0,7.415,7.4406,7.3979,7.4321,343200.0
2012-06-01 10:00:00,8.7,8.71,8.62,8.68,398800.0,7.4406,7.4492,7.3722,7.4235,398800.0
2012-06-01 10:05:00,8.67,8.67,8.58,8.61,350700.0,7.415,7.415,7.338,7.3637,350700.0
2012-06-01 10:10:00,8.61,8.62,8.52,8.52,386500.0,7.3637,7.3722,7.2867,7.2867,386500.0
2012-06-01 10:15:00,8.52,8.52,8.46,8.5,513600.0,7.2867,7.2867,7.2354,7.2696,513600.0
2012-06-01 10:20:00,8.5,8.53,8.49,8.53,185100.0,7.2696,7.2952,7.261,7.2952,185100.0
2012-06-01 10:25:00,8.52,8.53,8.48,8.5,171100.0,7.2867,7.2952,7.2525,7.2696,171100.0
2012-06-01 10:30:00,8.5,8.5,8.42,8.44,444500.0,7.2696,7.2696,7.2012,7.2183,444500.0
2012-06-01 10:35:00,8.44,8.46,8.43,8.46,327700.0,7.2183,7.2354,7.2097,7.2354,327700.0
2012-06-01 10:40:00,8.45,8.48,8.45,8.47,194900.0,7.2268,7.2525,7.2268,7.2439,194900.0
2012-06-01 10:45:00,8.47,8.48,8.45,8.46,180000.0,7.2439,7.2525,7.2268,7.2354,180000.0
2012-06-01 10:50:00,8.45,8.46,8.43,8.45,391300.0,7.2268,7.2354,7.2097,7.2268,391300.0
2012-06-01 10:55:00,8.45,8.47,8.44,8.46,198200.0,7.2268,7.2439,7.2183,7.2354,198200.0
2012-06-01 11:00:00,8.46,8.47,8.46,8.46,86100.0,7.2354,7.2439,7.2354,7.2354,86100.0
2012-06-01 11:05:00,8.46,8.47,8.4,8.41,214500.0,7.2354,7.2439,7.1841,7.1926,214500.0
2012-06-01 11:10:00,8.4,8.41,8.4,8.41,148200.0,7.1841,7.1926,7.1841,7.1926,148200.0
2012-06-01 11:15:00,8.4,8.46,8.4,8.46,325100.0,7.1841,7.2354,7.1841,7.2354,325100.0
2012-06-01 11:20:00,8.43,8.5,8.43,8.48,382700.0,7.2097,7.2696,7.2097,7.2525,382700.0
2012-06-01 11:25:00,8.49,8.49,8.46,8.47,127500.0,7.261,7.261,7.2354,7.2439,127500.0
2012-06-01 11:30:00,8.46,8.47,8.46,8.47,81300.0,7.2354,7.2439,7.2354,7.2439,81300.0
2012-06-01 11:35:00,8.47,8.49,8.46,8.47,148200.0,7.2439,7.261,7.2354,7.2439,148200.0
2012-06-01 11:40:00,8.47,8.47,8.46,8.46,156300.0,7.2439,7.2439,7.2354,7.2354,156300.0
2012-06-01 11:45:00,8.46,8.46,8.43,8.43,87100.0,7.2354,7.2354,7.2097,7.2097,87100.0
2012-06-01 11:50:00,8.44,8.45,8.43,8.44,161300.0,7.2183,7.2268,7.2097,7.2183,161300.0
2012-06-01 11:55:00,8.44,8.45,8.43,8.44,86300.0,7.2183,7.2268,7.2097,7.2183,86300.0
2012-06-01 12:00:00,8.43,8.44,8.39,8.39,252800.0,7.2097,7.2183,7.1755,7.1755,252800.0
2012-06-01 12:05:00,8.39,8.4,8.38,8.38,29600.0,7.1755,7.1841,7.167,7.167,29600.0
2012-06-01 12:10:00,8.38,8.38,8.37,8.38,177100.0,7.167,7.167,7.1584,7.167,177100.0
2012-06-01 12:15:00,8.38,8.41,8.38,8.39,234800.0,7.167,7.1926,7.167,7.1755,234800.0
2012-06-01 12:20:00,8.39,8.4,8.39,8.4,92000.0,7.1755,7.1841,7.1755,7.1841,92000.0
2012-06-01 12:25:00,8.4,8.4,8.39,8.39,175800.0,7.1841,7.1841,7.1755,7.1755,175800.0
2012-06-01 12:30:00,8.39,8.4,8.39,8.39,79100.0,7.1755,7.1841,7.1755,7.1755,79100.0
2012-06-01 12:35:00,8.39,8.39,8.36,8.37,141100.0,7.1755,7.1755,7.1499,7.1584,141100.0
2012-06-01 12:40:00,8.37,8.38,8.35,8.36,135000.0,7.1584,7.167,7.1413,7.1499,135000.0
2012-06-01 12:45:00,8.36,8.36,8.35,8.35,84500.0,7.1499,7.1499,7.1413,7.1413,84500.0
2012-06-01 12:50:00,8.35,8.36,8.34,8.34,160300.0,7.1413,7.1499,7.1328,7.1328,160300.0
2012-06-01 12:55:00,8.34,8.34,8.32,8.32,110400.0,7.1328,7.1328,7.1156,7.1156,110400.0
2012-06-01 13:00:00,8.32,8.37,8.32,8.36,206800.0,7.1156,7.1584,7.1156,7.1499,206800.0
2012-06-01 13:05:00,8.36,8.37,8.34,8.35,65600.0,7.1499,7.1584,7.1328,7.1413,65600.0
2012-06-01 13:10:00,8.35,8.35,8.33,8.34,108200.0,7.1413,7.1413,7.1242,7.1328,108200.0
2012-06-01 13:15:00,8.33,8.34,8.32,8.32,60800.0,7.1242,7.1328,7.1156,7.1156,60800.0
2012-06-01 13:20:00,8.33,8.33,8.3,8.3,157300.0,7.1242,7.1242,7.0985,7.0985,157300.0
2012-06-01 13:25:00,8.3,8.31,8.27,8.28,144600.0,7.0985,7.1071,7.0729,7.0814,144600.0
2012-06-01 13:30:00,8.28,8.28,8.25,8.27,286300.0,7.0814,7.0814,7.0558,7.0729,286300.0
2012-06-01 13:35:00,8.27,8.28,8.27,8.28,167100.0,7.0729,7.0814,7.0729,7.0814,167100.0
2012-06-01 13:40:00,8.27,8.3,8.27,8.29,120400.0,7.0729,7.0985,7.0729,7.09,120400.0
2012-06-01 13:45:00,8.29,8.3,8.28,8.29,52700.0,7.09,7.0985,7.0814,7.09,52700.0
2012-06-01 13:50:00,8.3,8.3,8.28,8.29,63900.0,7.0985,7.0985,7.0814,7.09,63900.0
2012-06-01 13:55:00,8.28,8.29,8.28,8.28,97900.0,7.0814,7.09,7.0814,7.0814,97900.0
2012-06-01 14:00:00,8.28,8.29,8.26,8.26,164400.0,7.0814,7.09,7.0643,7.0643,164400.0
2012-06-01 14:05:00,8.27,8.27,8.25,8.25,251800.0,7.0729,7.0729,7.0558,7.0558,251800.0
2012-06-01 14:10:00,8.25,8.26,8.24,8.24,161600.0,7.0558,7.0643,7.0472,7.0472,161600.0
2012-06-01 14:15:00,8.25,8.25,8.23,8.23,39100.0,7.0558,7.0558,7.0387,7.0387,39100.0
2012-06-01 14:20:00,8.23,8.32,8.23,8.32,388500.0,7.0387,7.1156,7.0387,7.1156,388500.0
2012-06-01 14:25:00,8.32,8.38,8.31,8.38,353100.0,7.1156,7.167,7.1071,7.167,353100.0
2012-06-01 14:30:00,8.38,8.38,8.35,8.36,129500.0,7.167,7.167,7.1413,7.1499,129500.0
2012-06-01 14:35:00,8.36,8.36,8.33,8.36,209700.0,7.1499,7.1499,7.1242,7.1499,209700.0
2012-06-01 14:40:00,8.36,8.36,8.34,8.36,120300.0,7.1499,7.1499,7.1328,7.1499,120300.0
2012-06-01 14:45:00,8.36,8.38,8.36,8.36,111300.0,7.1499,7.167,7.1499,7.1499,111300.0
2012-06-01 14:50:00,8.37,8.43,8.36,8.37,242400.0,7.1584,7.2097,7.1499,7.1584,242400.0
2012-06-01 14:55:00,8.37,8.37,8.34,8.35,137000.0,7.1584,7.1584,7.1328,7.1413,137000.0
2012-06-01 15:00:00,8.35,8.36,8.33,8.35,119900.0,7.1413,7.1499,7.1242,7.1413,119900.0
2012-06-01 15:05:00,8.34,8.35,8.33,8.33,110500.0,7.1328,7.1413,7.1242,7.1242,110500.0
2012-06-01 15:10:00,8.34,8.35,8.32,8.32,134500.0,7.1328,7.1413,7.1156,7.1156,134500.0
2012-06-01 15:15:00,8.32,8.33,8.3,8.3,121000.0,7.1156,7.1242,7.0985,7.0985,121000.0
2012-06-01 15:20:00,8.3,8.3,8.29,8.29,129500.0,7.0985,7.0985,7.09,7.09,129500.0
2012-06-01 15:25:00,8.29,8.32,8.29,8.32,231600.0,7.09,7.1156,7.09,7.1156,231600.0
2012-06-01 15:30:00,8.31,8.33,8.29,8.3,355700.0,7.1071,7.1242,7.09,7.0985,355700.0
2012-06-01 15:35:00,8.29,8.3,8.25,8.26,290200.0,7.09,7.0985,7.0558,7.0643,290200.0
2012-06-01 15:40:00,8.26,8.28,8.26,8.26,321400.0,7.0643,7.0814,7.0643,7.0643,321400.0
2012-06-01 15:45:00,8.27,8.27,8.25,8.25,378100.0,7.0729,7.0729,7.0558,7.0558,378100.0
2012-06-01 15:50:00,8.26,8.28,8.25,8.27,517100.0,7.0643,7.0814,7.0558,7.0729,517100.0
2012-06-01 15:55:00,8.28,8.28,8.25,8.26,1066300.0,7.0814,7.0814,7.0558,7.0643,1066300.0
2012-06-04 09:30:00,8.23,8.29,8.2,8.28,142200.0,7.0387,7.09,7.013,7.0814,142200.0
2012-06-04 09:35:00,8.28,8.28,8.22,8.23,140100.0,7.0814,7.0814,7.0301,7.0387,140100.0
2012-06-04 09:40:00,8.24,8.24,8.12,8.13,198100.0,7.0472,7.0472,6.9446,6.9531,198100.0
2012-06-04 09:45:00,8.13,8.17,8.13,8.17,264200.0,6.9531,6.9874,6.9531,6.9874,264200.0
2012-06-04 09:50:00,8.16,8.18,8.11,8.12,218500.0,6.9788,6.9959,6.936,6.9446,218500.0
2012-06-04 09:55:00,8.11,8.14,8.11,8.11,222900.0,6.936,6.9617,6.936,6.936,222900.0
2012-06-04 10:00:00,8.11,8.12,8.04,8.05,236000.0,6.936,6.9446,6.8762,6.8847,236000.0
2012-06-04 10:05:00,8.05,8.05,8.0,8.0,423700.0,6.8847,6.8847,6.842,6.842,423700.0
2012-06-04 10:10:00,8.01,8.04,8.0,8.02,342900.0,6.8505,6.8762,6.842,6.8591,342900.0
2012-06-04 10:15:00,8.03,8.05,8.01,8.03,244000.0,6.8676,6.8847,6.8505,6.8676,244000.0
2012-06-04 10:20:00,8.03,8.06,8.03,8.05,142300.0,6.8676,6.8933,6.8676,6.8847,142300.0
2012-06-04 10:25:00,8.05,8.09,8.05,8.06,163000.0,6.8847,6.9189,6.8847,6.8933,163000.0
2012-06-04 10:30:00,8.06,8.07,8.04,8.04,145800.0,6.8933,6.9018,6.8762,6.8762,145800.0
2012-06-04 10:35:00,8.04,8.05,8.04,8.04,47200.0,6.8762,6.8847,6.8762,6.8762,47200.0
2012-06-04 10:40:00,8.04,8.08,8.04,8.04,136700.0,6.8762,6.9104,6.8762,6.8762,136700.0
2012-06-04 10:45:00,8.04,8.05,8.02,8.02,73700.0,6.8762,6.8847,6.8591,6.8591,73700.0
2012-06-04 10:50:00,8.02,8.05,8.02,8.04,298800.0,6.8591,6.8847,6.8591,6.8762,298800.0
2012-06-04 10:55:00,8.05,8.08,8.04,8.07,53100.0,6.8847,6.9104,6.8762,6.9018,53100.0
2012-06-04 11:00:00,8.08,8.08,8.05,8.06,66900.0,6.9104,6.9104,6.8847,6.8933,66900.0
2012-06-04 11:05:00,8.05,8.05,8.03,8.03,36500.0,6.8847,6.8847,6.8676,6.8676,36500.0
2012-06-04 11:10:00,8.03,8.06,8.03,8.04,67600.0,6.8676,6.8933,6.8676,6.8762,67600.0
2012-06-04 11:15:00,8.04,8.06,8.04,8.04,55300.0,6.8762,6.8933,6.8762,6.8762,55300.0
2012-06-04 11:20:00,8.04,8.05,8.04,8.04,27800.0,6.8762,6.8847,6.8762,6.8762,27800.0
2012-06-04 11:25:00,8.05,8.05,8.03,8.04,40200.0,6.8847,6.8847,6.8676,6.8762,40200.0
2012-06-04 11:30:00,8.03,8.04,8.03,8.03,25000.0,6.8676,6.8762,6.8676,6.8676,25000.0
2012-06-04 11:35:00,8.03,8.04,8.02,8.03,56000.0,6.8676,6.8762,6.8591,6.8676,56000.0
2012-06-04 11:40:00,8.02,8.03,8.02,8.02,56500.0,6.8591,6.8676,6.8591,6.8591,56500.0
2012-06-04 11:45:00,8.02,8.03,8.0,8.01,69000.0,6.8591,6.8676,6.842,6.8505,69000.0
2012-06-04 11:50:00,8.01,8.01,8.0,8.0,117800.0,6.8505,6.8505,6.842,6.842,117800.0
2012-06-04 11:55:00,8.01,8.01,8.0,8.01,24600.0,6.8505,6.8505,6.842,6.8505,24600.0
2012-06-04 12:00:00,8.0,8.0,7.98,7.98,110200.0,6.842,6.842,6.8249,6.8249,110200.0
2012-06-04 12:05:00,7.98,7.99,7.98,7.98,13600.0,6.8249,6.8334,6.8249,6.8249,13600.0
2012-06-04 12:10:00,7.98,7.99,7.95,7.95,68300.0,6.8249,6.8334,6.7992,6.7992,68300.0
2012-06-04 12:15:00,7.95,7.96,7.91,7.92,52000.0,6.7992,6.8078,6.765,6.7735,52000.0
2012-06-04 12:20:00,7.92,7.92,7.9,7.91,267900.0,6.7735,6.7735,6.7564,6.765,267900.0
2012-06-04 12:25:00,7.91,7.91,7.89,7.89,136700.0,6.765,6.765,6.7479,6.7479,136700.0
2012-06-04 12:30:00,7.9,7.9,7.88,7.9,171700.0,6.7564,6.7564,6.7393,6.7564,171700.0
2012-06-04 12:35:00,7.9,7.9,7.89,7.9,73100.0,6.7564,6.7564,6.7479,6.7564,73100.0
2012-06-04 12:40:00,7.9,7.9,7.89,7.9,155300.0,6.7564,6.7564,6.7479,6.7564,155300.0
2012-06-04 12:45:00,7.9,7.9,7.87,7.88,215000.0,6.7564,6.7564,6.7308,6.7393,215000.0
2012-06-04 12:50:00,7.87,7.88,7.85,7.86,146200.0,6.7308,6.7393,6.7137,6.7222,146200.0
2012-06-04 12:55:00,7.86,7.89,7.85,7.88,74100.0,6.7222,6.7479,6.7137,6.7393,74100.0
2012-06-04 13:00:00,7.88,7.9,7.88,7.9,136700.0,6.7393,6.7564,6.7393,6.7564,136700.0
2012-06-04 13:05:00,7.9,7.9,7.88,7.88,29700.0,6.7564,6.7564,6.7393,6.7393,29700.0
2012-06-04 13:10:00,7.88,7.89,7.87,7.88,46200.0,6.7393,6.7479,6.7308,6.7393,46200.0
2012-06-04 13:15:00,7.88,7.89,7.86,7.86,103200.0,6.7393,6.7479,6.7222,6.7222,103200.0
2012-06-04 13:20:00,7.86,7.87,7.86,7.87,48600.0,6.7222,6.7308,6.7222,6.7308,48600.0
2012-06-04 13:25:00,7.86,7.87,7.85,7.86,67800.0,6.7222,6.7308,6.7137,6.7222,67800.0
2012-06-04 13:30:00,7.86,7.87,7.85,7.87,74800.0,6.7222,6.7308,6.7137,6.7308,74800.0
2012-06-04 13:35:00,7.87,7.89,7.86,7.89,124100.0,6.7308,6.7479,6.7222,6.7479,124100.0
2012-06-04 13:40:00,7.89,7.89,7.87,7.87,364400.0,6.7479,6.7479,6.7308,6.7308,364400.0
2012-06-04 13:45:00,7.87,7.88,7.85,7.86,54500.0,6.7308,6.7393,6.7137,6.7222,54500.0
2012-06-04 13:50:00,7.85,7.86,7.83,7.83,111300.0,6.7137,6.7222,6.6966,6.6966,111300.0
2012-06-04 13:55:00,7.83,7.84,7.79,7.83,407900.0,6.6966,6.7051,6.6624,6.6966,407900.0
2012-06-04 14:00:00,7.83,7.83,7.81,7.83,119100.0,6.6966,6.6966,6.6795,6.6966,119100.0
2012-06-04 14:05:00,7.83,7.83,7.81,7.81,81000.0,6.6966,6.6966,6.6795,6.6795,81000.0
2012-06-04 14:10:00,7.81,7.81,7.79,7.81,224200.0,6.6795,6.6795,6.6624,6.6795,224200.0
2012-06-04 14:15:00,7.8,7.84,7.8,7.83,147800.0,6.6709,6.7051,6.6709,6.6966,147800.0
2012-06-04 14:20:00,7.84,7.84,7.83,7.84,134400.0,6.7051,6.7051,6.6966,6.7051,134400.0
2012-06-04 14:25:00,7.84,7.84,7.82,7.83,148500.0,6.7051,6.7051,6.688,6.6966,148500.0
2012-06-04 14:30:00,7.83,7.84,7.82,7.84,299300.0,6.6966,6.7051,6.688,6.7051,299300.0
2012-06-04 14:35:00,7.84,7.93,7.83,7.9,558600.0,6.7051,6.7821,6.6966,6.7564,558600.0
2012-06-04 14:40:00,7.91,7.91,7.89,7.91,189600.0,6.765,6.765,6.7479,6.765,189600.0
2012-06-04 14:45:00,7.91,7.91,7.89,7.89,326200.0,6.765,6.765,6.7479,6.7479,326200.0
2012-06-04 14:50:00,7.9,7.9,7.88,7.88,107800.0,6.7564,6.7564,6.7393,6.7393,107800.0
2012-06-04 14:55:00,7.88,7.89,7.85,7.85,78000.0,6.7393,6.7479,6.7137,6.7137,78000.0
2012-06-04 15:00:00,7.86,7.86,7.83,7.84,358300.0,6.7222,6.7222,6.6966,6.7051,358300.0
2012-06-04 15:05:00,7.85,7.85,7.81,7.81,247000.0,6.7137,6.7137,6.6795,6.6795,247000.0
2012-06-04 15:10:00,7.82,7.82,7.79,7.79,211900.0,6.688,6.688,6.6624,6.6624,211900.0
2012-06-04 15:15:00,7.79,7.79,7.73,7.75,551500.0,6.6624,6.6624,6.6111,6.6282,551500.0
2012-06-04 15:20:00,7.75,7.76,7.66,7.66,927100.0,6.6282,6.6367,6.5512,6.5512,927100.0
2012-06-04 15:25:00,7.66,7.75,7.66,7.74,496100.0,6.5512,6.6282,6.5512,6.6196,496100.0
2012-06-04 15:30:00,7.74,7.74,7.71,7.73,524500.0,6.6196,6.6196,6.5939,6.6111,524500.0
2012-06-04 15:35:00,7.73,7.73,7.65,7.66,522700.0,6.6111,6.6111,6.5426,6.5512,522700.0
2012-06-04 15:40:00,7.66,7.68,7.63,7.68,538100.0,6.5512,6.5683,6.5255,6.5683,538100.0
2012-06-04 15:45:00,7.69,7.71,7.69,7.7,427800.0,6.5768,6.5939,6.5768,6.5854,427800.0
2012-06-04 15:50:00,7.71,7.71,7.63,7.68,1490400.0,6.5939,6.5939,6.5255,6.5683,1490400.0
2012-06-04 15:55:00,7.67,7.7,7.66,7.69,894200.0,6.5597,6.5854,6.5512,6.5768,894200.0
2012-06-05 09:30:00,7.65,7.88,7.64,7.84,205300.0,6.5426,6.7393,6.5341,6.7051,205300.0
2012-06-05 09:35:00,7.83,7.93,7.83,7.87,127900.0,6.6966,6.7821,6.6966,6.7308,127900.0
2012-06-05 09:40:00,7.86,7.87,7.82,7.84,106100.0,6.7222,6.7308,6.688,6.7051,106100.0
2012-06-05 09:45:00,7.84,7.95,7.84,7.95,146800.0,6.7051,6.7992,6.7051,6.7992,146800.0
2012-06-05 09:50:00,7.95,8.01,7.94,8.01,217200.0,6.7992,6.8505,6.7907,6.8505,217200.0
2012-06-05 09:55:00,8.02,8.08,8.01,8.05,301700.0,6.8591,6.9104,6.8505,6.8847,301700.0
2012-06-05 10:00:00,8.05,8.08,8.03,8.07,394500.0,6.8847,6.9104,6.8676,6.9018,394500.0
2012-06-05 10:05:00,8.06,8.13,8.06,8.12,339200.0,6.8933,6.9531,6.8933,6.9446,339200.0
2012-06-05 10:10:00,8.11,8.11,8.06,8.06,135100.0,6.936,6.936,6.8933,6.8933,135100.0
2012-06-05 10:15:00,8.06,8.11,8.05,8.07,178600.0,6.8933,6.936,6.8847,6.9018,178600.0
2012-06-05 10:20:00,8.06,8.13,8.06,8.13,96900.0,6.8933,6.9531,6.8933,6.9531,96900.0
2012-06-05 10:25:00,8.13,8.16,8.1,8.1,146600.0,6.9531,6.9788,6.9275,6.9275,146600.0
2012-06-05 10:30:00,8.11,8.11,8.07,8.08,132000.0,6.936,6.936,6.9018,6.9104,132000.0
2012-06-05 10:35:00,8.07,8.08,8.03,8.05,226800.0,6.9018,6.9104,6.8676,6.8847,226800.0
2012-06-05 10:40:00,8.05,8.05,8.01,8.03,90400.0,6.8847,6.8847,6.8505,6.8676,90400.0
2012-06-05 10:45:00,8.03,8.03,8.0,8.01,142700.0,6.8676,6.8676,6.842,6.8505,142700.0
2012-06-05 10:50:00,8.0,8.03,7.98,7.99,144400.0,6.842,6.8676,6.8249,6.8334,144400.0
2012-06-05 10:55:00,8.0,8.0,7.95,7.98,106100.0,6.842,6.842,6.7992,6.8249,106100.0
2012-06-05 11:00:00,7.99,7.99,7.97,7.98,44800.0,6.8334,6.8334,6.8163,6.8249,44800.0
2012-06-05 11:05:00,7.98,8.03,7.98,8.03,83700.0,6.8249,6.8676,6.8249,6.8676,83700.0
2012-06-05 11:10:00,8.03,8.06,8.03,8.06,32400.0,6.8676,6.8933,6.8676,6.8933,32400.0
2012-06-05 11:15:00,8.06,8.06,8.03,8.06,81600.0,6.8933,6.8933,6.8676,6.8933,81600.0
2012-06-05 11:20:00,8.06,8.08,8.04,8.04,60900.0,6.8933,6.9104,6.8762,6.8762,60900.0
2012-06-05 11:25:00,8.04,8.06,8.03,8.04,50300.0,6.8762,6.8933,6.8676,6.8762,50300.0
2012-06-05 11:30:00,8.04,8.07,8.03,8.03,60600.0,6.8762,6.9018,6.8676,6.8676,60600.0
2012-06-05 11:35:00,8.04,8.05,8.0,8.01,94000.0,6.8762,6.8847,6.842,6.8505,94000.0
2012-06-05 11:40:00,8.02,8.04,8.0,8.02,69300.0,6.8591,6.8762,6.842,6.8591,69300.0
2012-06-05 11:45:00,8.02,8.03,8.01,8.02,32800.0,6.8591,6.8676,6.8505,6.8591,32800.0
2012-06-05 11:50:00,8.01,8.02,7.95,7.95,75700.0,6.8505,6.8591,6.7992,6.7992,75700.0
2012-06-05 11:55:00,7.96,7.96,7.9,7.91,168500.0,6.8078,6.8078,6.7564,6.765,168500.0
2012-06-05 12:00:00,7.92,7.94,7.91,7.92,160100.0,6.7735,6.7907,6.765,6.7735,160100.0
2012-06-05 12:05:00,7.92,7.97,7.92,7.97,133700.0,6.7735,6.8163,6.7735,6.8163,133700.0
2012-06-05 12:10:00,7.97,7.98,7.96,7.98,33000.0,6.8163,6.8249,6.8078,6.8249,33000.0
2012-06-05 12:15:00,7.97,7.98,7.95,7.97,98300.0,6.8163,6.8249,6.7992,6.8163,98300.0
2012-06-05 12:20:00,7.97,7.97,7.95,7.96,73300.0,6.8163,6.8163,6.7992,6.8078,73300.0
2012-06-05 12:25:00,7.96,7.98,7.94,7.95,86600.0,6.8078,6.8249,6.7907,6.7992,86600.0
2012-06-05 12:30:00,7.96,8.0,7.95,8.0,141600.0,6.8078,6.842,6.7992,6.842,141600.0
2012-06-05 12:35:00,8.0,8.0,7.96,7.99,78100.0,6.842,6.842,6.8078,6.8334,78100.0
2012-06-05 12:40:00,7.99,8.0,7.98,8.0,57200.0,6.8334,6.842,6.8249,6.842,57200.0
2012-06-05 12:45:00,8.0,8.0,7.96,7.97,85200.0,6.842,6.842,6.8078,6.8163,85200.0
2012-06-05 12:50:00,7.97,8.01,7.96,7.99,108700.0,6.8163,6.8505,6.8078,6.8334,108700.0
2012-06-05 12:55:00,7.99,8.01,7.98,7.99,78600.0,6.8334,6.8505,6.8249,6.8334,78600.0
2012-06-05 13:00:00,7.99,7.99,7.96,7.97,35500.0,6.8334,6.8334,6.8078,6.8163,35500.0
2012-06-05 13:05:00,7.97,7.98,7.96,7.98,61100.0,6.8163,6.8249,6.8078,6.8249,61100.0
2012-06-05 13:10:00,7.98,7.99,7.97,7.99,69100.0,6.8249,6.8334,6.8163,6.8334,69100.0
2012-06-05 13:15:00,7.99,7.99,7.95,7.97,123400.0,6.8334,6.8334,6.7992,6.8163,123400.0
2012-06-05 13:20:00,7.97,7.99,7.96,7.99,51200.0,6.8163,6.8334,6.8078,6.8334,51200.0
2012-06-05 13:25:00,7.99,8.0,7.98,8.0,53400.0,6.8334,6.842,6.8249,6.842,53400.0
2012-06-05 13:30:00,8.0,8.01,7.98,7.98,89100.0,6.842,6.8505,6.8249,6.8249,89100.0
2012-06-05 13:35:00,7.98,8.0,7.97,7.99,58300.0,6.8249,6.842,6.8163,6.8334,58300.0
2012-06-05 13:40:00,7.99,8.02,7.99,8.01,66300.0,6.8334,6.8591,6.8334,6.8505,66300.0
2012-06-05 13:45:00,8.02,8.05,8.02,8.03,124100.0,6.8591,6.8847,6.8591,6.8676,124100.0
2012-06-05 13:50:00,8.03,8.07,8.03,8.05,110300.0,6.8676,6.9018,6.8676,6.8847,110300.0
2012-06-05 13:55:00,8.05,8.06,8.04,8.05,57100.0,6.8847,6.8933,6.8762,6.8847,57100.0
2012-06-05 14:00:00,8.05,8.05,8.04,8.04,58400.0,6.8847,6.8847,6.8762,6.8762,58400.0
2012-06-05 14:05:00,8.05,8.08,8.04,8.07,125800.0,6.8847,6.9104,6.8762,6.9018,125800.0
2012-06-05 14:10:00,8.06,8.09,8.05,8.08,109500.0,6.8933,6.9189,6.8847,6.9104,109500.0
2012-06-05 14:15:00,8.08,8.1,8.07,8.1,86000.0,6.9104,6.9275,6.9018,6.9275,86000.0
2012-06-05 14:20:00,8.1,8.1,8.08,8.08,84900.0,6.9275,6.9275,6.9104,6.9104,84900.0
2012-06-05 14:25:00,8.09,8.09,8.08,8.09,40200.0,6.9189,6.9189,6.9104,6.9189,40200.0
2012-06-05 14:30:00,8.09,8.09,8.08,8.09,58000.0,6.9189,6.9189,6.9104,6.9189,58000.0
2012-06-05 14:35:00,8.09,8.1,8.06,8.06,125000.0,6.9189,6.9275,6.8933,6.8933,125000.0
2012-06-05 14:40:00,8.06,8.08,8.05,8.06,98000.0,6.8933,6.9104,6.8847,6.8933,98000.0
2012-06-05 14:45:00,8.05,8.08,8.05,8.08,105600.0,6.8847,6.9104,6.8847,6.9104,105600.0
2012-06-05 14:50:00,8.08,8.12,8.07,8.12,199200.0,6.9104,6.9446,6.9018,6.9446,199200.0
2012-06-05 14:55:00,8.12,8.12,8.09,8.11,191100.0,6.9446,6.9446,6.9189,6.936,191100.0
2012-06-05 15:00:00,8.12,8.15,8.11,8.12,157400.0,6.9446,6.9703,6.936,6.9446,157400.0
2012-06-05 15:05:00,8.13,8.13,8.11,8.11,136500.0,6.9531,6.9531,6.936,6.936,136500.0
2012-06-05 15:10:00,8.12,8.13,8.1,8.11,69800.0,6.9446,6.9531,6.9275,6.936,69800.0
2012-06-05 15:15:00,8.11,8.14,8.1,8.14,108800.0,6.936,6.9617,6.9275,6.9617,108800.0
2012-06-05 15:20:00,8.14,8.15,8.13,8.15,114500.0,6.9617,6.9703,6.9531,6.9703,114500.0
2012-06-05 15:25:00,8.15,8.16,8.11,8.11,230600.0,6.9703,6.9788,6.936,6.936,230600.0
2012-06-05 15:30:00,8.12,8.14,8.11,8.14,132500.0,6.9446,6.9617,6.936,6.9617,132500.0
2012-06-05 15:35:00,8.14,8.17,8.13,8.17,227700.0,6.9617,6.9874,6.9531,6.9874,227700.0
2012-06-05 15:40:00,8.17,8.18,8.15,8.16,226500.0,6.9874,6.9959,6.9703,6.9788,226500.0
2012-06-05 15:45:00,8.15,8.18,8.12,8.18,619000.0,6.9703,6.9959,6.9446,6.9959,619000.0
2012-06-05 15:50:00,8.18,8.2,8.17,8.19,702100.0,6.9959,7.013,6.9874,7.0045,702100.0
2012-06-05 15:55:00,8.19,8.19,8.15,8.15,393600.0,7.0045,7.0045,6.9703,6.9703,393600.0
2012-06-06 09:30:00,8.52,8.74,8.46,8.72,1109900.0,7.2867,7.4748,7.2354,7.4577,1109900.0
2012-06-06 09:35:00,8.73,8.74,8.68,8.7,325100.0,7.4663,7.4748,7.4235,7.4406,325100.0
2012-06-06 09:40:00,8.69,8.84,8.68,8.81,887000.0,7.4321,7.5604,7.4235,7.5347,887000.0
2012-06-06 09:45:00,8.81,8.82,8.68,8.7,750000.0,7.5347,7.5433,7.4235,7.4406,750000.0
2012-06-06 09:50:00,8.7,8.72,8.64,8.65,702200.0,7.4406,7.4577,7.3893,7.3979,702200.0
2012-06-06 09:55:00,8.65,8.79,8.64,8.75,383400.0,7.3979,7.5176,7.3893,7.4834,383400.0
2012-06-06 10:00:00,8.76,8.77,8.7,8.7,344900.0,7.492,7.5005,7.4406,7.4406,344900.0
2012-06-06 10:05:00,8.7,8.72,8.65,8.66,626000.0,7.4406,7.4577,7.3979,7.4064,626000.0
2012-06-06 10:10:00,8.66,8.7,8.63,8.7,259200.0,7.4064,7.4406,7.3808,7.4406,259200.0
2012-06-06 10:15:00,8.7,8.75,8.69,8.7,476600.0,7.4406,7.4834,7.4321,7.4406,476600.0
2012-06-06 10:20:00,8.71,8.72,8.68,8.71,236600.0,7.4492,7.4577,7.4235,7.4492,236600.0
2012-06-06 10:25:00,8.7,8.72,8.67,8.7,260100.0,7.4406,7.4577,7.415,7.4406,260100.0
2012-06-06 10:30:00,8.69,8.8,8.69,8.76,610000.0,7.4321,7.5262,7.4321,7.492,610000.0
2012-06-06 10:35:00,8.76,8.78,8.73,8.74,414900.0,7.492,7.5091,7.4663,7.4748,414900.0
2012-06-06 10:40:00,8.74,8.75,8.7,8.7,201700.0,7.4748,7.4834,7.4406,7.4406,201700.0
2012-06-06 10:45:00,8.71,8.72,8.67,8.71,349400.0,7.4492,7.4577,7.415,7.4492,349400.0
2012-06-06 10:50:00,8.71,8.72,8.69,8.69,110200.0,7.4492,7.4577,7.4321,7.4321,110200.0
2012-06-06 10:55:00,8.69,8.71,8.69,8.7,260800.0,7.4321,7.4492,7.4321,7.4406,260800.0
2012-06-06 11:00:00,8.71,8.72,8.69,8.71,254500.0,7.4492,7.4577,7.4321,7.4492,254500.0
2012-06-06 11:05:00,8.71,8.73,8.7,8.73,95900.0,7.4492,7.4663,7.4406,7.4663,95900.0
2012-06-06 11:10:00,8.73,8.76,8.72,8.73,102800.0,7.4663,7.492,7.4577,7.4663,102800.0
2012-06-06 11:15:00,8.72,8.73,8.7,8.71,123000.0,7.4577,7.4663,7.4406,7.4492,123000.0
2012-06-06 11:20:00,8.71,8.71,8.68,8.69,389400.0,7.4492,7.4492,7.4235,7.4321,389400.0
2012-06-06 11:25:00,8.69,8.71,8.68,8.71,121000.0,7.4321,7.4492,7.4235,7.4492,121000.0
2012-06-06 11:30:00,8.7,8.71,8.67,8.69,315000.0,7.4406,7.4492,7.415,7.4321,315000.0
2012-06-06 11:35:00,8.69,8.7,8.67,8.7,127000.0,7.4321,7.4406,7.415,7.4406,127000.0
2012-06-06 11:40:00,8.69,8.72,8.69,8.7,99900.0,7.4321,7.4577,7.4321,7.4406,99900.0
2012-06-06 11:45:00,8.71,8.74,8.7,8.73,69700.0,7.4492,7.4748,7.4406,7.4663,69700.0
2012-06-06 11:50:00,8.73,8.74,8.72,8.73,101200.0,7.4663,7.4748,7.4577,7.4663,101200.0
2012-06-06 11:55:00,8.72,8.74,8.71,8.71,85600.0,7.4577,7.4748,7.4492,7.4492,85600.0
2012-06-06 12:00:00,8.71,8.72,8.7,8.72,37700.0,7.4492,7.4577,7.4406,7.4577,37700.0
2012-06-06 12:05:00,8.72,8.72,8.7,8.72,60900.0,7.4577,7.4577,7.4406,7.4577,60900.0
2012-06-06 12:10:00,8.72,8.74,8.71,8.74,40900.0,7.4577,7.4748,7.4492,7.4748,40900.0
2012-06-06 12:15:00,8.74,8.74,8.72,8.74,81900.0,7.4748,7.4748,7.4577,7.4748,81900.0
2012-06-06 12:20:00,8.74,8.75,8.72,8.73,54900.0,7.4748,7.4834,7.4577,7.4663,54900.0
2012-06-06 12:25:00,8.72,8.73,8.7,8.71,69300.0,7.4577,7.4663,7.4406,7.4492,69300.0
2012-06-06 12:30:00,8.7,8.71,8.69,8.7,31600.0,7.4406,7.4492,7.4321,7.4406,31600.0
2012-06-06 12:35:00,8.71,8.71,8.7,8.7,37300.0,7.4492,7.4492,7.4406,7.4406,37300.0
2012-06-06 12:40:00,8.71,8.72,8.7,8.71,124000.0,7.4492,7.4577,7.4406,7.4492,124000.0
2012-06-06 12:45:00,8.71,8.71,8.69,8.7,50900.0,7.4492,7.4492,7.4321,7.4406,50900.0
2012-06-06 12:50:00,8.7,8.7,8.69,8.7,44300.0,7.4406,7.4406,7.4321,7.4406,44300.0
2012-06-06 12:55:00,8.7,8.7,8.69,8.7,104400.0,7.4406,7.4406,7.4321,7.4406,104400.0
2012-06-06 13:00:00,8.7,8.71,8.69,8.71,65100.0,7.4406,7.4492,7.4321,7.4492,65100.0
2012-06-06 13:05:00,8.7,8.71,8.7,8.71,74900.0,7.4406,7.4492,7.4406,7.4492,74900.0
2012-06-06 13:10:00,8.7,8.71,8.7,8.7,44300.0,7.4406,7.4492,7.4406,7.4406,44300.0
2012-06-06 13:15:00,8.7,8.71,8.68,8.69,242600.0,7.4406,7.4492,7.4235,7.4321,242600.0
2012-06-06 13:20:00,8.68,8.7,8.68,8.69,179000.0,7.4235,7.4406,7.4235,7.4321,179000.0
2012-06-06 13:25:00,8.7,8.7,8.68,8.69,126300.0,7.4406,7.4406,7.4235,7.4321,126300.0
2012-06-06 13:30:00,8.69,8.71,8.68,8.71,147300.0,7.4321,7.4492,7.4235,7.4492,147300.0
2012-06-06 13:35:00,8.71,8.72,8.7,8.72,25700.0,7.4492,7.4577,7.4406,7.4577,25700.0
2012-06-06 13:40:00,8.72,8.72,8.7,8.71,42900.0,7.4577,7.4577,7.4406,7.4492,42900.0
2012-06-06 13:45:00,8.71,8.72,8.69,8.7,42900.0,7.4492,7.4577,7.4321,7.4406,42900.0
2012-06-06 13:50:00,8.69,8.7,8.69,8.69,81400.0,7.4321,7.4406,7.4321,7.4321,81400.0
2012-06-06 13:55:00,8.69,8.7,8.69,8.69,19700.0,7.4321,7.4406,7.4321,7.4321,19700.0
2012-06-06 14:00:00,8.7,8.71,8.69,8.7,96400.0,7.4406,7.4492,7.4321,7.4406,96400.0
2012-06-06 14:05:00,8.7,8.71,8.69,8.7,55800.0,7.4406,7.4492,7.4321,7.4406,55800.0
2012-06-06 14:10:00,8.7,8.71,8.68,8.71,180400.0,7.4406,7.4492,7.4235,7.4492,180400.0
2012-06-06 14:15:00,8.71,8.71,8.7,8.71,57800.0,7.4492,7.4492,7.4406,7.4492,57800.0
2012-06-06 14:20:00,8.72,8.73,8.7,8.71,170200.0,7.4577,7.4663,7.4406,7.4492,170200.0
2012-06-06 14:25:00,8.71,8.75,8.7,8.73,110900.0,7.4492,7.4834,7.4406,7.4663,110900.0
2012-06-06 14:30:00,8.74,8.75,8.73,8.75,66900.0,7.4748,7.4834,7.4663,7.4834,66900.0
2012-06-06 14:35:00,8.74,8.75,8.73,8.74,51900.0,7.4748,7.4834,7.4663,7.4748,51900.0
2012-06-06 14:40:00,8.74,8.75,8.73,8.74,34600.0,7.4748,7.4834,7.4663,7.4748,34600.0
2012-06-06 14:45:00,8.74,8.76,8.72,8.72,69700.0,7.4748,7.492,7.4577,7.4577,69700.0
2012-06-06 14:50:00,8.72,8.73,8.69,8.71,377300.0,7.4577,7.4663,7.4321,7.4492,377300.0
2012-06-06 14:55:00,8.7,8.74,8.7,8.72,93200.0,7.4406,7.4748,7.4406,7.4577,93200.0
2012-06-06 15:00:00,8.72,8.74,8.71,8.72,47700.0,7.4577,7.4748,7.4492,7.4577,47700.0
2012-06-06 15:05:00,8.73,8.75,8.72,8.75,93700.0,7.4663,7.4834,7.4577,7.4834,93700.0
2012-06-06 15:10:00,8.74,8.75,8.74,8.75,169700.0,7.4748,7.4834,7.4748,7.4834,169700.0
2012-06-06 15:15:00,8.75,8.75,8.73,8.75,197600.0,7.4834,7.4834,7.4663,7.4834,197600.0
2012-06-06 15:20:00,8.74,8.76,8.73,8.76,179900.0,7.4748,7.492,7.4663,7.492,179900.0
2012-06-06 15:25:00,8.76,8.76,8.74,8.75,147600.0,7.492,7.492,7.4748,7.4834,147600.0
2012-06-06 15:30:00,8.75,8.75,8.73,8.73,165900.0,7.4834,7.4834,7.4663,7.4663,165900.0
2012-06-06 15:35:00,8.73,8.76,8.73,8.73,293400.0,7.4663,7.492,7.4663,7.4663,293400.0
2012-06-06 15:40:00,8.73,8.75,8.73,8.75,203500.0,7.4663,7.4834,7.4663,7.4834,203500.0
2012-06-06 15:45:00,8.75,8.77,8.73,8.74,451300.0,7.4834,7.5005,7.4663,7.4748,451300.0
2012-06-06 15:50:00,8.74,8.75,8.72,8.75,433600.0,7.4748,7.4834,7.4577,7.4834,433600.0
2012-06-06 15:55:00,8.75,8.76,8.71,8.76,580500.0,7.4834,7.492,7.4492,7.492,580500.0
2012-06-07 09:30:00,9.13,9.19,9.03,9.13,644700.0,7.8084,7.8597,7.7229,7.8084,644700.0
2012-06-07 09:35:00,9.13,9.23,9.13,9.22,390300.0,7.8084,7.8939,7.8084,7.8854,390300.0
2012-06-07 09:40:00,9.22,9.23,9.16,9.19,365300.0,7.8854,7.8939,7.8341,7.8597,365300.0
2012-06-07 09:45:00,9.19,9.19,9.07,9.1,538300.0,7.8597,7.8597,7.7571,7.7827,538300.0
2012-06-07 09:50:00,9.1,9.22,9.06,9.17,595500.0,7.7827,7.8854,7.7485,7.8426,595500.0
2012-06-07 09:55:00,9.18,9.18,9.11,9.13,267300.0,7.8512,7.8512,7.7913,7.8084,267300.0
2012-06-07 10:00:00,9.13,9.18,9.08,9.12,752600.0,7.8084,7.8512,7.7656,7.7998,752600.0
2012-06-07 10:05:00,9.13,9.13,8.98,8.98,542000.0,7.8084,7.8084,7.6801,7.6801,542000.0
2012-06-07 10:10:00,8.99,9.08,8.97,9.08,517900.0,7.6887,7.7656,7.6716,7.7656,517900.0
2012-06-07 10:15:00,9.07,9.1,9.03,9.09,319500.0,7.7571,7.7827,7.7229,7.7742,319500.0
2012-06-07 10:20:00,9.09,9.09,9.04,9.09,227300.0,7.7742,7.7742,7.7314,7.7742,227300.0
2012-06-07 10:25:00,9.08,9.12,9.07,9.08,308700.0,7.7656,7.7998,7.7571,7.7656,308700.0
2012-06-07 10:30:00,9.08,9.09,9.0,9.01,279800.0,7.7656,7.7742,7.6972,7.7058,279800.0
2012-06-07 10:35:00,9.0,9.01,8.95,8.96,145000.0,7.6972,7.7058,7.6545,7.663,145000.0
2012-06-07 10:40:00,8.96,8.97,8.92,8.92,151000.0,7.663,7.6716,7.6288,7.6288,151000.0
2012-06-07 10:45:00,8.92,8.92,8.84,8.87,288200.0,7.6288,7.6288,7.5604,7.586,288200.0
2012-06-07 10:50:00,8.84,8.88,8.8,8.81,183500.0,7.5604,7.5946,7.5262,7.5347,183500.0
2012-06-07 10:55:00,8.81,8.87,8.79,8.86,299800.0,7.5347,7.586,7.5176,7.5775,299800.0
2012-06-07 11:00:00,8.86,8.9,8.84,8.89,117600.0,7.5775,7.6117,7.5604,7.6031,117600.0
2012-06-07 11:05:00,8.89,8.9,8.86,8.88,141700.0,7.6031,7.6117,7.5775,7.5946,141700.0
2012-06-07 11:10:00,8.88,8.89,8.83,8.83,92200.0,7.5946,7.6031,7.5518,7.5518,92200.0
2012-06-07 11:15:00,8.83,8.88,8.82,8.86,110200.0,7.5518,7.5946,7.5433,7.5775,110200.0
2012-06-07 11:20:00,8.86,8.92,8.86,8.91,113500.0,7.5775,7.6288,7.5775,7.6202,113500.0
2012-06-07 11:25:00,8.92,8.92,8.86,8.86,67300.0,7.6288,7.6288,7.5775,7.5775,67300.0
2012-06-07 11:30:00,8.86,8.89,8.86,8.88,25200.0,7.5775,7.6031,7.5775,7.5946,25200.0
2012-06-07 11:35:00,8.89,8.95,8.88,8.94,50400.0,7.6031,7.6545,7.5946,7.6459,50400.0
2012-06-07 11:40:00,8.95,8.98,8.95,8.97,49400.0,7.6545,7.6801,7.6545,7.6716,49400.0
2012-06-07 11:45:00,8.98,9.02,8.97,9.02,83900.0,7.6801,7.7143,7.6716,7.7143,83900.0
2012-06-07 11:50:00,9.01,9.05,9.01,9.03,85300.0,7.7058,7.74,7.7058,7.7229,85300.0
2012-06-07 11:55:00,9.03,9.03,9.0,9.01,49600.0,7.7229,7.7229,7.6972,7.7058,49600.0
2012-06-07 12:00:00,9.0,9.01,8.98,9.0,113300.0,7.6972,7.7058,7.6801,7.6972,113300.0
2012-06-07 12:05:00,9.0,9.0,8.95,8.95,120100.0,7.6972,7.6972,7.6545,7.6545,120100.0
2012-06-07 12:10:00,8.95,8.98,8.93,8.98,115000.0,7.6545,7.6801,7.6373,7.6801,115000.0
2012-06-07 12:15:00,8.98,9.04,8.98,9.01,263700.0,7.6801,7.7314,7.6801,7.7058,263700.0
2012-06-07 12:20:00,9.02,9.04,9.01,9.02,92300.0,7.7143,7.7314,7.7058,7.7143,92300.0
2012-06-07 12:25:00,9.02,9.03,9.0,9.03,69800.0,7.7143,7.7229,7.6972,7.7229,69800.0
2012-06-07 12:30:00,9.02,9.03,9.0,9.02,71000.0,7.7143,7.7229,7.6972,7.7143,71000.0
2012-06-07 12:35:00,9.03,9.04,9.02,9.04,44900.0,7.7229,7.7314,7.7143,7.7314,44900.0
2012-06-07 12:40:00,9.04,9.04,9.0,9.02,124500.0,7.7314,7.7314,7.6972,7.7143,124500.0
2012-06-07 12:45:00,9.02,9.03,9.01,9.02,23700.0,7.7143,7.7229,7.7058,7.7143,23700.0
2012-06-07 12:50:00,9.02,9.04,9.01,9.02,74600.0,7.7143,7.7314,7.7058,7.7143,74600.0
2012-06-07 12:55:00,9.02,9.03,9.0,9.02,72500.0,7.7143,7.7229,7.6972,7.7143,72500.0
2012-06-07 13:00:00,9.02,9.03,9.01,9.03,71400.0,7.7143,7.7229,7.7058,7.7229,71400.0
2012-06-07 13:05:00,9.03,9.03,9.02,9.02,17400.0,7.7229,7.7229,7.7143,7.7143,17400.0
2012-06-07 13:10:00,9.03,9.04,9.02,9.04,37300.0,7.7229,7.7314,7.7143,7.7314,37300.0
2012-06-07 13:15:00,9.04,9.06,9.03,9.06,109700.0,7.7314,7.7485,7.7229,7.7485,109700.0
2012-06-07 13:20:00,9.06,9.12,9.06,9.11,216000.0,7.7485,7.7998,7.7485,7.7913,216000.0
2012-06-07 13:25:00,9.11,9.12,9.1,9.11,104500.0,7.7913,7.7998,7.7827,7.7913,104500.0
2012-06-07 13:30:00,9.1,9.11,9.08,9.09,97200.0,7.7827,7.7913,7.7656,7.7742,97200.0
2012-06-07 13:35:00,9.08,9.09,9.05,9.06,131600.0,7.7656,7.7742,7.74,7.7485,131600.0
2012-06-07 13:40:00,9.05,9.06,9.03,9.04,77800.0,7.74,7.7485,7.7229,7.7314,77800.0
2012-06-07 13:45:00,9.03,9.04,9.01,9.01,58700.0,7.7229,7.7314,7.7058,7.7058,58700.0
2012-06-07 13:50:00,9.01,9.01,8.94,8.95,101500.0,7.7058,7.7058,7.6459,7.6545,101500.0
2012-06-07 13:55:00,8.95,8.97,8.94,8.96,98200.0,7.6545,7.6716,7.6459,7.663,98200.0
2012-06-07 14:00:00,8.96,8.99,8.95,8.99,109900.0,7.663,7.6887,7.6545,7.6887,109900.0
2012-06-07 14:05:00,8.99,9.0,8.97,8.97,158800.0,7.6887,7.6972,7.6716,7.6716,158800.0
2012-06-07 14:10:00,8.97,9.0,8.97,8.99,57100.0,7.6716,7.6972,7.6716,7.6887,57100.0
2012-06-07 14:15:00,8.99,9.02,8.99,9.02,110300.0,7.6887,7.7143,7.6887,7.7143,110300.0
2012-06-07 14:20:00,9.02,9.06,9.01,9.04,139900.0,7.7143,7.7485,7.7058,7.7314,139900.0
2012-06-07 14:25:00,9.04,9.05,9.04,9.04,26300.0,7.7314,7.74,7.7314,7.7314,26300.0
2012-06-07 14:30:00,9.04,9.05,9.02,9.02,92200.0,7.7314,7.74,7.7143,7.7143,92200.0
2012-06-07 14:35:00,9.02,9.04,9.02,9.04,60100.0,7.7143,7.7314,7.7143,7.7314,60100.0
2012-06-07 14:40:00,9.04,9.07,9.03,9.05,107400.0,7.7314,7.7571,7.7229,7.74,107400.0
2012-06-07 14:45:00,9.06,9.06,9.05,9.05,9100.0,7.7485,7.7485,7.74,7.74,9100.0
2012-06-07 14:50:00,9.06,9.06,9.03,9.04,67900.0,7.7485,7.7485,7.7229,7.7314,67900.0
2012-06-07 14:55:00,9.03,9.05,9.02,9.03,314500.0,7.7229,7.74,7.7143,7.7229,314500.0
2012-06-07 15:00:00,9.03,9.05,9.02,9.02,131300.0,7.7229,7.74,7.7143,7.7143,131300.0
2012-06-07 15:05:00,9.02,9.03,9.0,9.03,122800.0,7.7143,7.7229,7.6972,7.7229,122800.0
2012-06-07 15:10:00,9.03,9.03,9.0,9.0,69800.0,7.7229,7.7229,7.6972,7.6972,69800.0
2012-06-07 15:15:00,9.0,9.01,8.97,8.98,220800.0,7.6972,7.7058,7.6716,7.6801,220800.0
2012-06-07 15:20:00,8.97,9.0,8.96,9.0,135600.0,7.6716,7.6972,7.663,7.6972,135600.0
2012-06-07 15:25:00,9.0,9.02,9.0,9.02,176600.0,7.6972,7.7143,7.6972,7.7143,176600.0
2012-06-07 15:30:00,9.01,9.02,8.98,8.99,185800.0,7.7058,7.7143,7.6801,7.6887,185800.0
2012-06-07 15:35:00,8.99,8.99,8.93,8.93,164200.0,7.6887,7.6887,7.6373,7.6373,164200.0
2012-06-07 15:40:00,8.94,8.96,8.88,8.88,238300.0,7.6459,7.663,7.5946,7.5946,238300.0
2012-06-07 15:45:00,8.88,8.9,8.83,8.84,435200.0,7.5946,7.6117,7.5518,7.5604,435200.0
2012-06-07 15:50:00,8.84,8.84,8.81,8.83,338700.0,7.5604,7.5604,7.5347,7.5518,338700.0
2012-06-07 15:55:00,8.83,8.9,8.82,8.9,896800.0,7.5518,7.6117,7.5433,7.6117,896800.0
2012-06-08 09:30:00,8.9,8.91,8.67,8.73,280400.0,7.6117,7.6202,7.415,7.4663,280400.0
2012-06-08 09:35:00,8.74,8.77,8.7,8.75,115800.0,7.4748,7.5005,7.4406,7.4834,115800.0
2012-06-08 09:40:00,8.76,8.9,8.72,8.84,288400.0,7.492,7.6117,7.4577,7.5604,288400.0
2012-06-08 09:45:00,8.85,8.86,8.72,8.72,180700.0,7.5689,7.5775,7.4577,7.4577,180700.0
2012-06-08 09:50:00,8.72,8.77,8.67,8.76,259300.0,7.4577,7.5005,7.415,7.492,259300.0
2012-06-08 09:55:00,8.76,8.93,8.75,8.92,180300.0,7.492,7.6373,7.4834,7.6288,180300.0
2012-06-08 10:00:00,8.92,8.92,8.82,8.88,269500.0,7.6288,7.6288,7.5433,7.5946,269500.0
2012-06-08 10:05:00,8.89,8.98,8.89,8.91,184100.0,7.6031,7.6801,7.6031,7.6202,184100.0
2012-06-08 10:10:00,8.91,8.92,8.81,8.83,201200.0,7.6202,7.6288,7.5347,7.5518,201200.0
2012-06-08 10:15:00,8.84,8.88,8.83,8.83,113100.0,7.5604,7.5946,7.5518,7.5518,113100.0
2012-06-08 10:20:00,8.82,8.82,8.79,8.82,96600.0,7.5433,7.5433,7.5176,7.5433,96600.0
2012-06-08 10:25:00,8.82,8.87,8.81,8.84,85000.0,7.5433,7.586,7.5347,7.5604,85000.0
2012-06-08 10:30:00,8.85,8.91,8.83,8.9,133600.0,7.5689,7.6202,7.5518,7.6117,133600.0
2012-06-08 10:35:00,8.9,8.95,8.89,8.94,76400.0,7.6117,7.6545,7.6031,7.6459,76400.0
2012-06-08 10:40:00,8.95,8.95,8.89,8.93,150900.0,7.6545,7.6545,7.6031,7.6373,150900.0
2012-06-08 10:45:00,8.93,8.99,8.93,8.95,125200.0,7.6373,7.6887,7.6373,7.6545,125200.0
2012-06-08 10:50:00,8.96,8.96,8.92,8.94,59400.0,7.663,7.663,7.6288,7.6459,59400.0
2012-06-08 10:55:00,8.94,8.97,8.93,8.96,143100.0,7.6459,7.6716,7.6373,7.663,143100.0
2012-06-08 11:00:00,8.97,8.99,8.94,8.97,92400.0,7.6716,7.6887,7.6459,7.6716,92400.0
2012-06-08 11:05:00,8.96,8.97,8.9,8.92,64100.0,7.663,7.6716,7.6117,7.6288,64100.0
2012-06-08 11:10:00,8.91,8.91,8.87,8.88,57300.0,7.6202,7.6202,7.586,7.5946,57300.0
2012-06-08 11:15:00,8.88,8.89,8.8,8.8,116400.0,7.5946,7.6031,7.5262,7.5262,116400.0
2012-06-08 11:20:00,8.8,8.86,8.79,8.85,68400.0,7.5262,7.5775,7.5176,7.5689,68400.0
2012-06-08 11:25:00,8.86,8.87,8.83,8.84,60700.0,7.5775,7.586,7.5518,7.5604,60700.0
2012-06-08 11:30:00,8.83,8.86,8.83,8.83,74000.0,7.5518,7.5775,7.5518,7.5518,74000.0
2012-06-08 11:35:00,8.83,8.84,8.81,8.81,88900.0,7.5518,7.5604,7.5347,7.5347,88900.0
2012-06-08 11:40:00,8.81,8.82,8.79,8.79,61500.0,7.5347,7.5433,7.5176,7.5176,61500.0
2012-06-08 11:45:00,8.79,8.83,8.79,8.81,85700.0,7.5176,7.5518,7.5176,7.5347,85700.0
2012-06-08 11:50:00,8.81,8.82,8.8,8.82,76200.0,7.5347,7.5433,7.5262,7.5433,76200.0
2012-06-08 11:55:00,8.82,8.82,8.75,8.75,93100.0,7.5433,7.5433,7.4834,7.4834,93100.0
2012-06-08 12:00:00,8.75,8.79,8.75,8.77,62200.0,7.4834,7.5176,7.4834,7.5005,62200.0
2012-06-08 12:05:00,8.78,8.83,8.78,8.82,67400.0,7.5091,7.5518,7.5091,7.5433,67400.0
2012-06-08 12:10:00,8.82,8.83,8.81,8.82,32300.0,7.5433,7.5518,7.5347,7.5433,32300.0
2012-06-08 12:15:00,8.82,8.82,8.79,8.81,62400.0,7.5433,7.5433,7.5176,7.5347,62400.0
2012-06-08 12:20:00,8.81,8.82,8.79,8.81,49600.0,7.5347,7.5433,7.5176,7.5347,49600.0
2012-06-08 12:25:00,8.8,8.84,8.8,8.84,47500.0,7.5262,7.5604,7.5262,7.5604,47500.0
2012-06-08 12:30:00,8.83,8.9,8.83,8.88,185800.0,7.5518,7.6117,7.5518,7.5946,185800.0
2012-06-08 12:35:00,8.88,8.89,8.87,8.87,36300.0,7.5946,7.6031,7.586,7.586,36300.0
2012-06-08 12:40:00,8.87,8.89,8.87,8.89,53000.0,7.586,7.6031,7.586,7.6031,53000.0
2012-06-08 12:45:00,8.88,8.89,8.86,8.88,67300.0,7.5946,7.6031,7.5775,7.5946,67300.0
2012-06-08 12:50:00,8.88,8.9,8.87,8.9,43700.0,7.5946,7.6117,7.586,7.6117,43700.0
2012-06-08 12:55:00,8.89,8.91,8.89,8.91,25700.0,7.6031,7.6202,7.6031,7.6202,25700.0
2012-06-08 13:00:00,8.91,8.94,8.9,8.94,62200.0,7.6202,7.6459,7.6117,7.6459,62200.0
2012-06-08 13:05:00,8.94,8.96,8.94,8.95,92700.0,7.6459,7.663,7.6459,7.6545,92700.0
2012-06-08 13:10:00,8.95,8.96,8.92,8.93,41000.0,7.6545,7.663,7.6288,7.6373,41000.0
2012-06-08 13:15:00,8.93,8.93,8.89,8.89,48600.0,7.6373,7.6373,7.6031,7.6031,48600.0
2012-06-08 13:20:00,8.9,8.92,8.89,8.92,78600.0,7.6117,7.6288,7.6031,7.6288,78600.0
2012-06-08 13:25:00,8.92,8.92,8.88,8.9,44700.0,7.6288,7.6288,7.5946,7.6117,44700.0
2012-06-08 13:30:00,8.89,8.89,8.87,8.89,35500.0,7.6031,7.6031,7.586,7.6031,35500.0
2012-06-08 13:35:00,8.9,8.91,8.87,8.89,34100.0,7.6117,7.6202,7.586,7.6031,34100.0
2012-06-08 13:40:00,8.89,8.9,8.88,8.89,30400.0,7.6031,7.6117,7.5946,7.6031,30400.0
2012-06-08 13:45:00,8.9,8.92,8.9,8.91,28100.0,7.6117,7.6288,7.6117,7.6202,28100.0
2012-06-08 13:50:00,8.92,8.93,8.91,8.92,50700.0,7.6288,7.6373,7.6202,7.6288,50700.0
2012-06-08 13:55:00,8.91,8.93,8.91,8.91,50500.0,7.6202,7.6373,7.6202,7.6202,50500.0
2012-06-08 14:00:00,8.92,8.93,8.9,8.9,17200.0,7.6288,7.6373,7.6117,7.6117,17200.0
2012-06-08 14:05:00,8.9,8.92,8.88,8.91,65200.0,7.6117,7.6288,7.5946,7.6202,65200.0
2012-06-08 14:10:00,8.91,8.91,8.89,8.9,16900.0,7.6202,7.6202,7.6031,7.6117,16900.0
2012-06-08 14:15:00,8.9,8.91,8.88,8.88,43600.0,7.6117,7.6202,7.5946,7.5946,43600.0
2012-06-08 14:20:00,8.88,8.89,8.88,8.88,8700.0,7.5946,7.6031,7.5946,7.5946,8700.0
2012-06-08 14:25:00,8.88,8.89,8.88,8.88,15300.0,7.5946,7.6031,7.5946,7.5946,15300.0
2012-06-08 14:30:00,8.88,8.94,8.87,8.93,105300.0,7.5946,7.6459,7.586,7.6373,105300.0
2012-06-08 14:35:00,8.93,8.95,8.92,8.94,59100.0,7.6373,7.6545,7.6288,7.6459,59100.0
2012-06-08 14:40:00,8.94,8.95,8.93,8.94,45700.0,7.6459,7.6545,7.6373,7.6459,45700.0
2012-06-08 14:45:00,8.94,8.95,8.93,8.94,42000.0,7.6459,7.6545,7.6373,7.6459,42000.0
2012-06-08 14:50:00,8.94,8.94,8.93,8.94,18700.0,7.6459,7.6459,7.6373,7.6459,18700.0
2012-06-08 14:55:00,8.94,8.94,8.92,8.93,18700.0,7.6459,7.6459,7.6288,7.6373,18700.0
2012-06-08 15:00:00,8.93,8.93,8.89,8.89,163600.0,7.6373,7.6373,7.6031,7.6031,163600.0
2012-06-08 15:05:00,8.89,8.91,8.89,8.9,37800.0,7.6031,7.6202,7.6031,7.6117,37800.0
2012-06-08 15:10:00,8.89,8.92,8.89,8.91,57300.0,7.6031,7.6288,7.6031,7.6202,57300.0
2012-06-08 15:15:00,8.92,8.93,8.91,8.92,61100.0,7.6288,7.6373,7.6202,7.6288,61100.0
2012-06-08 15:20:00,8.92,8.94,8.92,8.93,43500.0,7.6288,7.6459,7.6288,7.6373,43500.0
2012-06-08 15:25:00,8.94,8.95,8.93,8.93,45400.0,7.6459,7.6545,7.6373,7.6373,45400.0
2012-06-08 15:30:00,8.94,8.94,8.91,8.93,112800.0,7.6459,7.6459,7.6202,7.6373,112800.0
2012-06-08 15:35:00,8.93,8.95,8.92,8.95,133900.0,7.6373,7.6545,7.6288,7.6545,133900.0
2012-06-08 15:40:00,8.95,8.98,8.95,8.95,82300.0,7.6545,7.6801,7.6545,7.6545,82300.0
2012-06-08 15:45:00,8.96,8.99,8.95,8.98,166700.0,7.663,7.6887,7.6545,7.6801,166700.0
2012-06-08 15:50:00,8.98,8.99,8.96,8.97,143100.0,7.6801,7.6887,7.663,7.6716,143100.0
2012-06-08 15:55:00,8.97,8.98,8.95,8.97,312300.0,7.6716,7.6801,7.6545,7.6716,312300.0
2012-06-11 09:30:00,9.1,9.13,8.91,8.92,263900.0,7.7827,7.8084,7.6202,7.6288,263900.0
2012-06-11 09:35:00,8.91,8.93,8.8,8.83,152800.0,7.6202,7.6373,7.5262,7.5518,152800.0
2012-06-11 09:40:00,8.83,8.87,8.81,8.83,109100.0,7.5518,7.586,7.5347,7.5518,109100.0
2012-06-11 09:45:00,8.83,8.95,8.81,8.94,151000.0,7.5518,7.6545,7.5347,7.6459,151000.0
2012-06-11 09:50:00,8.93,8.99,8.91,8.95,153600.0,7.6373,7.6887,7.6202,7.6545,153600.0
2012-06-11 09:55:00,8.95,8.96,8.85,8.87,103900.0,7.6545,7.663,7.5689,7.586,103900.0
2012-06-11 10:00:00,8.88,8.88,8.82,8.84,134600.0,7.5946,7.5946,7.5433,7.5604,134600.0
2012-06-11 10:05:00,8.84,8.84,8.77,8.79,145400.0,7.5604,7.5604,7.5005,7.5176,145400.0
2012-06-11 10:10:00,8.79,8.8,8.74,8.8,173200.0,7.5176,7.5262,7.4748,7.5262,173200.0
2012-06-11 10:15:00,8.8,8.86,8.76,8.77,150500.0,7.5262,7.5775,7.492,7.5005,150500.0
2012-06-11 10:20:00,8.77,8.79,8.73,8.74,128000.0,7.5005,7.5176,7.4663,7.4748,128000.0
2012-06-11 10:25:00,8.73,8.75,8.7,8.72,179800.0,7.4663,7.4834,7.4406,7.4577,179800.0
2012-06-11 10:30:00,8.73,8.74,8.7,8.74,171200.0,7.4663,7.4748,7.4406,7.4748,171200.0
2012-06-11 10:35:00,8.74,8.87,8.74,8.85,223400.0,7.4748,7.586,7.4748,7.5689,223400.0
2012-06-11 10:40:00,8.85,8.85,8.8,8.82,120900.0,7.5689,7.5689,7.5262,7.5433,120900.0
2012-06-11 10:45:00,8.81,8.82,8.78,8.8,57500.0,7.5347,7.5433,7.5091,7.5262,57500.0
2012-06-11 10:50:00,8.79,8.79,8.74,8.78,58900.0,7.5176,7.5176,7.4748,7.5091,58900.0
2012-06-11 10:55:00,8.78,8.78,8.74,8.78,62600.0,7.5091,7.5091,7.4748,7.5091,62600.0
2012-06-11 11:00:00,8.77,8.79,8.75,8.79,83400.0,7.5005,7.5176,7.4834,7.5176,83400.0
2012-06-11 11:05:00,8.78,8.82,8.78,8.82,117700.0,7.5091,7.5433,7.5091,7.5433,117700.0
2012-06-11 11:10:00,8.83,8.83,8.78,8.78,76200.0,7.5518,7.5518,7.5091,7.5091,76200.0
2012-06-11 11:15:00,8.78,8.78,8.73,8.73,176300.0,7.5091,7.5091,7.4663,7.4663,176300.0
2012-06-11 11:20:00,8.74,8.76,8.73,8.74,183700.0,7.4748,7.492,7.4663,7.4748,183700.0
2012-06-11 11:25:00,8.74,8.76,8.73,8.74,101500.0,7.4748,7.492,7.4663,7.4748,101500.0
2012-06-11 11:30:00,8.74,8.76,8.73,8.76,91300.0,7.4748,7.492,7.4663,7.492,91300.0
2012-06-11 11:35:00,8.75,8.81,8.75,8.81,88800.0,7.4834,7.5347,7.4834,7.5347,88800.0
2012-06-11 11:40:00,8.81,8.81,8.78,8.78,50100.0,7.5347,7.5347,7.5091,7.5091,50100.0
2012-06-11 11:45:00,8.78,8.79,8.76,8.78,49000.0,7.5091,7.5176,7.492,7.5091,49000.0
2012-06-11 11:50:00,8.78,8.78,8.71,8.72,81500.0,7.5091,7.5091,7.4492,7.4577,81500.0
2012-06-11 11:55:00,8.72,8.79,8.71,8.78,78500.0,7.4577,7.5176,7.4492,7.5091,78500.0
2012-06-11 12:00:00,8.77,8.79,8.76,8.79,49100.0,7.5005,7.5176,7.492,7.5176,49100.0
2012-06-11 12:05:00,8.79,8.81,8.73,8.74,145700.0,7.5176,7.5347,7.4663,7.4748,145700.0
2012-06-11 12:10:00,8.75,8.76,8.72,8.73,110700.0,7.4834,7.492,7.4577,7.4663,110700.0
2012-06-11 12:15:00,8.73,8.74,8.72,8.74,34100.0,7.4663,7.4748,7.4577,7.4748,34100.0
2012-06-11 12:20:00,8.74,8.75,8.69,8.7,173000.0,7.4748,7.4834,7.4321,7.4406,173000.0
2012-06-11 12:25:00,8.7,8.73,8.69,8.73,48800.0,7.4406,7.4663,7.4321,7.4663,48800.0
2012-06-11 12:30:00,8.73,8.74,8.72,8.74,67900.0,7.4663,7.4748,7.4577,7.4748,67900.0
2012-06-11 12:35:00,8.74,8.76,8.73,8.73,115400.0,7.4748,7.492,7.4663,7.4663,115400.0
2012-06-11 12:40:00,8.73,8.74,8.72,8.74,93100.0,7.4663,7.4748,7.4577,7.4748,93100.0
2012-06-11 12:45:00,8.74,8.76,8.74,8.75,74000.0,7.4748,7.492,7.4748,7.4834,74000.0
2012-06-11 12:50:00,8.74,8.75,8.73,8.74,37300.0,7.4748,7.4834,7.4663,7.4748,37300.0
2012-06-11 12:55:00,8.73,8.73,8.69,8.69,117700.0,7.4663,7.4663,7.4321,7.4321,117700.0
2012-06-11 13:00:00,8.69,8.71,8.68,8.7,75700.0,7.4321,7.4492,7.4235,7.4406,75700.0
2012-06-11 13:05:00,8.7,8.71,8.69,8.71,57100.0,7.4406,7.4492,7.4321,7.4492,57100.0
2012-06-11 13:10:00,8.71,8.71,8.69,8.7,165000.0,7.4492,7.4492,7.4321,7.4406,165000.0
2012-06-11 13:15:00,8.7,8.71,8.68,8.69,120800.0,7.4406,7.4492,7.4235,7.4321,120800.0
2012-06-11 13:20:00,8.7,8.7,8.68,8.69,29100.0,7.4406,7.4406,7.4235,7.4321,29100.0
2012-06-11 13:25:00,8.69,8.7,8.68,8.7,20500.0,7.4321,7.4406,7.4235,7.4406,20500.0
2012-06-11 13:30:00,8.7,8.7,8.66,8.67,85400.0,7.4406,7.4406,7.4064,7.415,85400.0
2012-06-11 13:35:00,8.67,8.7,8.67,8.68,68200.0,7.415,7.4406,7.415,7.4235,68200.0
2012-06-11 13:40:00,8.68,8.69,8.65,8.66,74800.0,7.4235,7.4321,7.3979,7.4064,74800.0
2012-06-11 13:45:00,8.65,8.68,8.65,8.67,72800.0,7.3979,7.4235,7.3979,7.415,72800.0
2012-06-11 13:50:00,8.66,8.67,8.66,8.67,87200.0,7.4064,7.415,7.4064,7.415,87200.0
2012-06-11 13:55:00,8.67,8.67,8.64,8.65,145200.0,7.415,7.415,7.3893,7.3979,145200.0
2012-06-11 14:00:00,8.65,8.65,8.55,8.56,182200.0,7.3979,7.3979,7.3124,7.3209,182200.0
2012-06-11 14:05:00,8.56,8.59,8.55,8.58,83900.0,7.3209,7.3466,7.3124,7.338,83900.0
2012-06-11 14:10:00,8.58,8.6,8.57,8.6,50200.0,7.338,7.3551,7.3295,7.3551,50200.0
2012-06-11 14:15:00,8.6,8.6,8.58,8.59,99300.0,7.3551,7.3551,7.338,7.3466,99300.0
2012-06-11 14:20:00,8.59,8.59,8.56,8.58,89800.0,7.3466,7.3466,7.3209,7.338,89800.0
2012-06-11 14:25:00,8.58,8.59,8.57,8.59,51100.0,7.338,7.3466,7.3295,7.3466,51100.0
2012-06-11 14:30:00,8.59,8.61,8.58,8.6,207300.0,7.3466,7.3637,7.338,7.3551,207300.0
2012-06-11 14:35:00,8.6,8.6,8.57,8.58,38900.0,7.3551,7.3551,7.3295,7.338,38900.0
2012-06-11 14:40:00,8.58,8.6,8.58,8.6,183200.0,7.338,7.3551,7.338,7.3551,183200.0
2012-06-11 14:45:00,8.6,8.6,8.58,8.59,34100.0,7.3551,7.3551,7.338,7.3466,34100.0
2012-06-11 14:50:00,8.59,8.6,8.56,8.56,73900.0,7.3466,7.3551,7.3209,7.3209,73900.0
2012-06-11 14:55:00,8.56,8.6,8.56,8.58,79300.0,7.3209,7.3551,7.3209,7.338,79300.0
2012-06-11 15:00:00,8.58,8.59,8.57,8.58,64500.0,7.338,7.3466,7.3295,7.338,64500.0
2012-06-11 15:05:00,8.57,8.58,8.51,8.52,165500.0,7.3295,7.338,7.2781,7.2867,165500.0
2012-06-11 15:10:00,8.51,8.52,8.5,8.52,94800.0,7.2781,7.2867,7.2696,7.2867,94800.0
2012-06-11 15:15:00,8.52,8.52,8.45,8.46,204400.0,7.2867,7.2867,7.2268,7.2354,204400.0
2012-06-11 15:20:00,8.46,8.48,8.44,8.45,129800.0,7.2354,7.2525,7.2183,7.2268,129800.0
2012-06-11 15:25:00,8.45,8.46,8.42,8.45,335300.0,7.2268,7.2354,7.2012,7.2268,335300.0
2012-06-11 15:30:00,8.45,8.49,8.44,8.47,132600.0,7.2268,7.261,7.2183,7.2439,132600.0
2012-06-11 15:35:00,8.47,8.49,8.46,8.47,158500.0,7.2439,7.261,7.2354,7.2439,158500.0
2012-06-11 15:40:00,8.48,8.5,8.47,8.49,187700.0,7.2525,7.2696,7.2439,7.261,187700.0
2012-06-11 15:45:00,8.49,8.49,8.42,8.43,297200.0,7.261,7.261,7.2012,7.2097,297200.0
2012-06-11 15:50:00,8.42,8.44,8.4,8.42,413500.0,7.2012,7.2183,7.1841,7.2012,413500.0
2012-06-11 15:55:00,8.41,8.42,8.39,8.4,620200.0,7.1926,7.2012,7.1755,7.1841,620200.0
2012-06-12 09:30:00,8.46,8.5,8.36,8.41,317100.0,7.2354,7.2696,7.1499,7.1926,317100.0
2012-06-12 09:35:00,8.41,8.51,8.4,8.48,233200.0,7.1926,7.2781,7.1841,7.2525,233200.0
2012-06-12 09:40:00,8.49,8.57,8.47,8.57,326800.0,7.261,7.3295,7.2439,7.3295,326800.0
2012-06-12 09:45:00,8.56,8.56,8.46,8.49,280900.0,7.3209,7.3209,7.2354,7.261,280900.0
2012-06-12 09:50:00,8.49,8.59,8.49,8.53,307800.0,7.261,7.3466,7.261,7.2952,307800.0
2012-06-12 09:55:00,8.53,8.56,8.44,8.48,138000.0,7.2952,7.3209,7.2183,7.2525,138000.0
2012-06-12 10:00:00,8.48,8.56,8.45,8.45,226600.0,7.2525,7.3209,7.2268,7.2268,226600.0
2012-06-12 10:05:00,8.45,8.49,8.39,8.4,171200.0,7.2268,7.261,7.1755,7.1841,171200.0
2012-06-12 10:10:00,8.41,8.41,8.36,8.36,143900.0,7.1926,7.1926,7.1499,7.1499,143900.0
2012-06-12 10:15:00,8.37,8.43,8.34,8.37,331500.0,7.1584,7.2097,7.1328,7.1584,331500.0
2012-06-12 10:20:00,8.37,8.43,8.37,8.43,204300.0,7.1584,7.2097,7.1584,7.2097,204300.0
2012-06-12 10:25:00,8.43,8.46,8.4,8.41,147600.0,7.2097,7.2354,7.1841,7.1926,147600.0
2012-06-12 10:30:00,8.4,8.4,8.35,8.39,102300.0,7.1841,7.1841,7.1413,7.1755,102300.0
2012-06-12 10:35:00,8.39,8.42,8.36,8.37,73400.0,7.1755,7.2012,7.1499,7.1584,73400.0
2012-06-12 10:40:00,8.37,8.45,8.37,8.43,125800.0,7.1584,7.2268,7.1584,7.2097,125800.0
2012-06-12 10:45:00,8.42,8.45,8.42,8.45,188700.0,7.2012,7.2268,7.2012,7.2268,188700.0
2012-06-12 10:50:00,8.45,8.45,8.42,8.45,126100.0,7.2268,7.2268,7.2012,7.2268,126100.0
2012-06-12 10:55:00,8.44,8.5,8.44,8.44,123400.0,7.2183,7.2696,7.2183,7.2183,123400.0
2012-06-12 11:00:00,8.45,8.53,8.45,8.51,166700.0,7.2268,7.2952,7.2268,7.2781,166700.0
2012-06-12 11:05:00,8.52,8.54,8.49,8.5,88500.0,7.2867,7.3038,7.261,7.2696,88500.0
2012-06-12 11:10:00,8.49,8.56,8.49,8.54,213800.0,7.261,7.3209,7.261,7.3038,213800.0
2012-06-12 11:15:00,8.54,8.54,8.48,8.49,125800.0,7.3038,7.3038,7.2525,7.261,125800.0
2012-06-12 11:20:00,8.49,8.55,8.49,8.54,95600.0,7.261,7.3124,7.261,7.3038,95600.0
2012-06-12 11:25:00,8.53,8.55,8.51,8.52,108800.0,7.2952,7.3124,7.2781,7.2867,108800.0
2012-06-12 11:30:00,8.53,8.54,8.5,8.51,88900.0,7.2952,7.3038,7.2696,7.2781,88900.0
2012-06-12 11:35:00,8.51,8.51,8.48,8.5,105300.0,7.2781,7.2781,7.2525,7.2696,105300.0
2012-06-12 11:40:00,8.5,8.51,8.48,8.49,85000.0,7.2696,7.2781,7.2525,7.261,85000.0
2012-06-12 11:45:00,8.48,8.5,8.46,8.46,123800.0,7.2525,7.2696,7.2354,7.2354,123800.0
2012-06-12 11:50:00,8.46,8.46,8.38,8.38,196700.0,7.2354,7.2354,7.167,7.167,196700.0
2012-06-12 11:55:00,8.38,8.4,8.36,8.4,171800.0,7.167,7.1841,7.1499,7.1841,171800.0
2012-06-12 12:00:00,8.4,8.46,8.4,8.46,119600.0,7.1841,7.2354,7.1841,7.2354,119600.0
2012-06-12 12:05:00,8.45,8.47,8.41,8.42,120800.0,7.2268,7.2439,7.1926,7.2012,120800.0
2012-06-12 12:10:00,8.42,8.42,8.38,8.42,88300.0,7.2012,7.2012,7.167,7.2012,88300.0
2012-06-12 12:15:00,8.41,8.43,8.39,8.43,97100.0,7.1926,7.2097,7.1755,7.2097,97100.0
2012-06-12 12:20:00,8.43,8.44,8.42,8.44,30700.0,7.2097,7.2183,7.2012,7.2183,30700.0
2012-06-12 12:25:00,8.43,8.44,8.4,8.41,85900.0,7.2097,7.2183,7.1841,7.1926,85900.0
2012-06-12 12:30:00,8.4,8.43,8.39,8.42,47800.0,7.1841,7.2097,7.1755,7.2012,47800.0
2012-06-12 12:35:00,8.41,8.45,8.41,8.44,56400.0,7.1926,7.2268,7.1926,7.2183,56400.0
2012-06-12 12:40:00,8.44,8.44,8.4,8.41,32700.0,7.2183,7.2183,7.1841,7.1926,32700.0
2012-06-12 12:45:00,8.41,8.42,8.38,8.39,73900.0,7.1926,7.2012,7.167,7.1755,73900.0
2012-06-12 12:50:00,8.39,8.4,8.35,8.36,60600.0,7.1755,7.1841,7.1413,7.1499,60600.0
2012-06-12 12:55:00,8.36,8.36,8.35,8.35,33100.0,7.1499,7.1499,7.1413,7.1413,33100.0
2012-06-12 13:00:00,8.35,8.4,8.35,8.4,74200.0,7.1413,7.1841,7.1413,7.1841,74200.0
2012-06-12 13:05:00,8.39,8.4,8.39,8.4,36800.0,7.1755,7.1841,7.1755,7.1841,36800.0
2012-06-12 13:10:00,8.4,8.49,8.4,8.45,225400.0,7.1841,7.261,7.1841,7.2268,225400.0
2012-06-12 13:15:00,8.46,8.46,8.42,8.42,53300.0,7.2354,7.2354,7.2012,7.2012,53300.0
2012-06-12 13:20:00,8.43,8.44,8.4,8.4,136500.0,7.2097,7.2183,7.1841,7.1841,136500.0
2012-06-12 13:25:00,8.41,8.41,8.4,8.41,14500.0,7.1926,7.1926,7.1841,7.1926,14500.0
2012-06-12 13:30:00,8.41,8.45,8.41,8.44,113400.0,7.1926,7.2268,7.1926,7.2183,113400.0
2012-06-12 13:35:00,8.44,8.46,8.43,8.46,100000.0,7.2183,7.2354,7.2097,7.2354,100000.0
2012-06-12 13:40:00,8.46,8.47,8.44,8.44,67800.0,7.2354,7.2439,7.2183,7.2183,67800.0
2012-06-12 13:45:00,8.45,8.46,8.43,8.44,47600.0,7.2268,7.2354,7.2097,7.2183,47600.0
2012-06-12 13:50:00,8.43,8.46,8.42,8.44,135900.0,7.2097,7.2354,7.2012,7.2183,135900.0
2012-06-12 13:55:00,8.44,8.44,8.4,8.41,35100.0,7.2183,7.2183,7.1841,7.1926,35100.0
2012-06-12 14:00:00,8.41,8.45,8.4,8.45,61000.0,7.1926,7.2268,7.1841,7.2268,61000.0
2012-06-12 14:05:00,8.45,8.47,8.45,8.45,70100.0,7.2268,7.2439,7.2268,7.2268,70100.0
2012-06-12 14:10:00,8.45,8.47,8.43,8.46,58600.0,7.2268,7.2439,7.2097,7.2354,58600.0
2012-06-12 14:15:00,8.46,8.46,8.41,8.42,211800.0,7.2354,7.2354,7.1926,7.2012,211800.0
2012-06-12 14:20:00,8.42,8.43,8.4,8.43,91900.0,7.2012,7.2097,7.1841,7.2097,91900.0
2012-06-12 14:25:00,8.43,8.45,8.43,8.45,20800.0,7.2097,7.2268,7.2097,7.2268,20800.0
2012-06-12 14:30:00,8.45,8.51,8.44,8.51,122100.0,7.2268,7.2781,7.2183,7.2781,122100.0
2012-06-12 14:35:00,8.51,8.51,8.49,8.51,79700.0,7.2781,7.2781,7.261,7.2781,79700.0
2012-06-12 14:40:00,8.51,8.51,8.49,8.49,42300.0,7.2781,7.2781,7.261,7.261,42300.0
2012-06-12 14:45:00,8.5,8.51,8.49,8.5,74700.0,7.2696,7.2781,7.261,7.2696,74700.0
2012-06-12 14:50:00,8.51,8.51,8.45,8.46,63300.0,7.2781,7.2781,7.2268,7.2354,63300.0
2012-06-12 14:55:00,8.46,8.5,8.46,8.5,34300.0,7.2354,7.2696,7.2354,7.2696,34300.0
2012-06-12 15:00:00,8.5,8.52,8.49,8.51,112100.0,7.2696,7.2867,7.261,7.2781,112100.0
2012-06-12 15:05:00,8.51,8.51,8.5,8.5,24900.0,7.2781,7.2781,7.2696,7.2696,24900.0
2012-06-12 15:10:00,8.51,8.51,8.49,8.51,326000.0,7.2781,7.2781,7.261,7.2781,326000.0
2012-06-12 15:15:00,8.5,8.5,8.48,8.49,111900.0,7.2696,7.2696,7.2525,7.261,111900.0
2012-06-12 15:20:00,8.49,8.49,8.44,8.49,345300.0,7.261,7.261,7.2183,7.261,345300.0
2012-06-12 15:25:00,8.49,8.52,8.48,8.52,148700.0,7.261,7.2867,7.2525,7.2867,148700.0
2012-06-12 15:30:00,8.52,8.54,8.5,8.54,392700.0,7.2867,7.3038,7.2696,7.3038,392700.0
2012-06-12 15:35:00,8.53,8.55,8.53,8.54,153200.0,7.2952,7.3124,7.2952,7.3038,153200.0
2012-06-12 15:40:00,8.54,8.59,8.53,8.57,360500.0,7.3038,7.3466,7.2952,7.3295,360500.0
2012-06-12 15:45:00,8.58,8.6,8.58,8.6,192400.0,7.338,7.3551,7.338,7.3551,192400.0
2012-06-12 15:50:00,8.6,8.6,8.59,8.59,128400.0,7.3551,7.3551,7.3466,7.3466,128400.0
2012-06-12 15:55:00,8.6,8.6,8.57,8.57,756500.0,7.3551,7.3551,7.3295,7.3295,756500.0
2012-06-13 09:30:00,8.64,8.64,8.41,8.42,204600.0,7.3893,7.3893,7.1926,7.2012,204600.0
2012-06-13 09:35:00,8.41,8.5,8.41,8.5,173100.0,7.1926,7.2696,7.1926,7.2696,173100.0
2012-06-13 09:40:00,8.5,8.53,8.46,8.47,519200.0,7.2696,7.2952,7.2354,7.2439,519200.0
2012-06-13 09:45:00,8.47,8.55,8.47,8.51,284000.0,7.2439,7.3124,7.2439,7.2781,284000.0
2012-06-13 09:50:00,8.5,8.51,8.38,8.46,332800.0,7.2696,7.2781,7.167,7.2354,332800.0
2012-06-13 09:55:00,8.46,8.46,8.39,8.43,238800.0,7.2354,7.2354,7.1755,7.2097,238800.0
2012-06-13 10:00:00,8.42,8.5,8.42,8.49,126400.0,7.2012,7.2696,7.2012,7.261,126400.0
2012-06-13 10:05:00,8.49,8.52,8.48,8.5,224200.0,7.261,7.2867,7.2525,7.2696,224200.0
2012-06-13 10:10:00,8.5,8.58,8.5,8.54,296900.0,7.2696,7.338,7.2696,7.3038,296900.0
2012-06-13 10:15:00,8.55,8.56,8.5,8.5,107800.0,7.3124,7.3209,7.2696,7.2696,107800.0
2012-06-13 10:20:00,8.51,8.51,8.48,8.49,151100.0,7.2781,7.2781,7.2525,7.261,151100.0
2012-06-13 10:25:00,8.49,8.52,8.48,8.5,219600.0,7.261,7.2867,7.2525,7.2696,219600.0
2012-06-13 10:30:00,8.5,8.58,8.5,8.58,185100.0,7.2696,7.338,7.2696,7.338,185100.0
2012-06-13 10:35:00,8.57,8.6,8.57,8.6,289700.0,7.3295,7.3551,7.3295,7.3551,289700.0
2012-06-13 10:40:00,8.59,8.64,8.59,8.64,213900.0,7.3466,7.3893,7.3466,7.3893,213900.0
2012-06-13 10:45:00,8.64,8.66,8.63,8.65,86200.0,7.3893,7.4064,7.3808,7.3979,86200.0
2012-06-13 10:50:00,8.65,8.67,8.63,8.63,133700.0,7.3979,7.415,7.3808,7.3808,133700.0
2012-06-13 10:55:00,8.64,8.66,8.63,8.65,93800.0,7.3893,7.4064,7.3808,7.3979,93800.0
2012-06-13 11:00:00,8.64,8.64,8.58,8.6,276800.0,7.3893,7.3893,7.338,7.3551,276800.0
2012-06-13 11:05:00,8.61,8.61,8.6,8.6,107800.0,7.3637,7.3637,7.3551,7.3551,107800.0
2012-06-13 11:10:00,8.6,8.62,8.58,8.59,148800.0,7.3551,7.3722,7.338,7.3466,148800.0
2012-06-13 11:15:00,8.58,8.61,8.57,8.59,206700.0,7.338,7.3637,7.3295,7.3466,206700.0
2012-06-13 11:20:00,8.58,8.6,8.56,8.56,57000.0,7.338,7.3551,7.3209,7.3209,57000.0
2012-06-13 11:25:00,8.57,8.58,8.5,8.51,177400.0,7.3295,7.338,7.2696,7.2781,177400.0
2012-06-13 11:30:00,8.52,8.6,8.51,8.6,66300.0,7.2867,7.3551,7.2781,7.3551,66300.0
2012-06-13 11:35:00,8.6,8.6,8.57,8.58,85400.0,7.3551,7.3551,7.3295,7.338,85400.0
2012-06-13 11:40:00,8.58,8.59,8.56,8.56,21800.0,7.338,7.3466,7.3209,7.3209,21800.0
2012-06-13 11:45:00,8.56,8.57,8.53,8.54,53400.0,7.3209,7.3295,7.2952,7.3038,53400.0
2012-06-13 11:50:00,8.54,8.55,8.48,8.49,39500.0,7.3038,7.3124,7.2525,7.261,39500.0
2012-06-13 11:55:00,8.48,8.51,8.48,8.51,35400.0,7.2525,7.2781,7.2525,7.2781,35400.0
2012-06-13 12:00:00,8.51,8.51,8.49,8.51,28700.0,7.2781,7.2781,7.261,7.2781,28700.0
2012-06-13 12:05:00,8.51,8.51,8.48,8.5,306200.0,7.2781,7.2781,7.2525,7.2696,306200.0
2012-06-13 12:10:00,8.5,8.52,8.5,8.51,88400.0,7.2696,7.2867,7.2696,7.2781,88400.0
2012-06-13 12:15:00,8.5,8.52,8.5,8.52,35900.0,7.2696,7.2867,7.2696,7.2867,35900.0
2012-06-13 12:20:00,8.51,8.52,8.5,8.52,31800.0,7.2781,7.2867,7.2696,7.2867,31800.0
2012-06-13 12:25:00,8.52,8.54,8.52,8.52,51400.0,7.2867,7.3038,7.2867,7.2867,51400.0
2012-06-13 12:30:00,8.53,8.57,8.53,8.57,26100.0,7.2952,7.3295,7.2952,7.3295,26100.0
2012-06-13 12:35:00,8.57,8.58,8.55,8.58,41100.0,7.3295,7.338,7.3124,7.338,41100.0
2012-06-13 12:40:00,8.58,8.59,8.57,8.57,38200.0,7.338,7.3466,7.3295,7.3295,38200.0
2012-06-13 12:45:00,8.57,8.6,8.57,8.57,47700.0,7.3295,7.3551,7.3295,7.3295,47700.0
2012-06-13 12:50:00,8.58,8.58,8.56,8.57,63000.0,7.338,7.338,7.3209,7.3295,63000.0
2012-06-13 12:55:00,8.56,8.58,8.56,8.57,37100.0,7.3209,7.338,7.3209,7.3295,37100.0
2012-06-13 13:00:00,8.57,8.58,8.56,8.58,30400.0,7.3295,7.338,7.3209,7.338,30400.0
2012-06-13 13:05:00,8.57,8.58,8.56,8.58,77000.0,7.3295,7.338,7.3209,7.338,77000.0
2012-06-13 13:10:00,8.58,8.58,8.55,8.56,43300.0,7.338,7.338,7.3124,7.3209,43300.0
2012-06-13 13:15:00,8.55,8.58,8.55,8.57,32500.0,7.3124,7.338,7.3124,7.3295,32500.0
2012-06-13 13:20:00,8.58,8.58,8.57,8.57,8100.0,7.338,7.338,7.3295,7.3295,8100.0
2012-06-13 13:25:00,8.57,8.61,8.55,8.6,117800.0,7.3295,7.3637,7.3124,7.3551,117800.0
2012-06-13 13:30:00,8.59,8.61,8.58,8.59,58100.0,7.3466,7.3637,7.338,7.3466,58100.0
2012-06-13 13:35:00,8.59,8.6,8.57,8.59,80700.0,7.3466,7.3551,7.3295,7.3466,80700.0
2012-06-13 13:40:00,8.6,8.6,8.56,8.57,90900.0,7.3551,7.3551,7.3209,7.3295,90900.0
2012-06-13 13:45:00,8.56,8.58,8.54,8.55,68100.0,7.3209,7.338,7.3038,7.3124,68100.0
2012-06-13 13:50:00,8.55,8.57,8.53,8.54,66400.0,7.3124,7.3295,7.2952,7.3038,66400.0
2012-06-13 13:55:00,8.53,8.54,8.49,8.5,60600.0,7.2952,7.3038,7.261,7.2696,60600.0
2012-06-13 14:00:00,8.5,8.55,8.5,8.55,74100.0,7.2696,7.3124,7.2696,7.3124,74100.0
2012-06-13 14:05:00,8.54,8.55,8.54,8.54,5200.0,7.3038,7.3124,7.3038,7.3038,5200.0
2012-06-13 14:10:00,8.54,8.55,8.53,8.53,508200.0,7.3038,7.3124,7.2952,7.2952,508200.0
2012-06-13 14:15:00,8.53,8.54,8.51,8.51,81200.0,7.2952,7.3038,7.2781,7.2781,81200.0
2012-06-13 14:20:00,8.51,8.53,8.51,8.53,124900.0,7.2781,7.2952,7.2781,7.2952,124900.0
2012-06-13 14:25:00,8.53,8.55,8.52,8.54,201800.0,7.2952,7.3124,7.2867,7.3038,201800.0
2012-06-13 14:30:00,8.55,8.55,8.52,8.53,80500.0,7.3124,7.3124,7.2867,7.2952,80500.0
2012-06-13 14:35:00,8.52,8.53,8.51,8.52,106200.0,7.2867,7.2952,7.2781,7.2867,106200.0
2012-06-13 14:40:00,8.52,8.53,8.48,8.5,395900.0,7.2867,7.2952,7.2525,7.2696,395900.0
2012-06-13 14:45:00,8.5,8.51,8.49,8.51,150900.0,7.2696,7.2781,7.261,7.2781,150900.0
2012-06-13 14:50:00,8.51,8.53,8.48,8.48,85800.0,7.2781,7.2952,7.2525,7.2525,85800.0
2012-06-13 14:55:00,8.48,8.48,8.45,8.45,114100.0,7.2525,7.2525,7.2268,7.2268,114100.0
2012-06-13 15:00:00,8.45,8.46,8.43,8.44,55400.0,7.2268,7.2354,7.2097,7.2183,55400.0
2012-06-13 15:05:00,8.44,8.47,8.42,8.46,117200.0,7.2183,7.2439,7.2012,7.2354,117200.0
2012-06-13 15:10:00,8.46,8.47,8.44,8.46,424700.0,7.2354,7.2439,7.2183,7.2354,424700.0
2012-06-13 15:15:00,8.47,8.47,8.4,8.4,208500.0,7.2439,7.2439,7.1841,7.1841,208500.0
2012-06-13 15:20:00,8.4,8.42,8.36,8.42,440200.0,7.1841,7.2012,7.1499,7.2012,440200.0
2012-06-13 15:25:00,8.41,8.42,8.37,8.39,521300.0,7.1926,7.2012,7.1584,7.1755,521300.0
2012-06-13 15:30:00,8.4,8.43,8.38,8.42,292900.0,7.1841,7.2097,7.167,7.2012,292900.0
2012-06-13 15:35:00,8.42,8.44,8.41,8.41,158200.0,7.2012,7.2183,7.1926,7.1926,158200.0
2012-06-13 15:40:00,8.41,8.42,8.39,8.39,355400.0,7.1926,7.2012,7.1755,7.1755,355400.0
2012-06-13 15:45:00,8.4,8.41,8.37,8.38,235000.0,7.1841,7.1926,7.1584,7.167,235000.0
2012-06-13 15:50:00,8.38,8.41,8.37,8.38,240700.0,7.167,7.1926,7.1584,7.167,240700.0
2012-06-13 15:55:00,8.37,8.41,8.37,8.4,497400.0,7.1584,7.1926,7.1584,7.1841,497400.0
2012-06-14 09:30:00,8.46,8.66,8.43,8.58,231900.0,7.2354,7.4064,7.2097,7.338,231900.0
2012-06-14 09:35:00,8.58,8.61,8.53,8.57,280200.0,7.338,7.3637,7.2952,7.3295,280200.0
2012-06-14 09:40:00,8.57,8.59,8.5,8.54,280600.0,7.3295,7.3466,7.2696,7.3038,280600.0
2012-06-14 09:45:00,8.53,8.63,8.51,8.61,308700.0,7.2952,7.3808,7.2781,7.3637,308700.0
2012-06-14 09:50:00,8.6,8.68,8.6,8.68,129900.0,7.3551,7.4235,7.3551,7.4235,129900.0
2012-06-14 09:55:00,8.68,8.74,8.68,8.73,241500.0,7.4235,7.4748,7.4235,7.4663,241500.0
2012-06-14 10:00:00,8.74,8.75,8.67,8.67,270700.0,7.4748,7.4834,7.415,7.415,270700.0
2012-06-14 10:05:00,8.67,8.72,8.66,8.66,197600.0,7.415,7.4577,7.4064,7.4064,197600.0
2012-06-14 10:10:00,8.66,8.68,8.65,8.65,37400.0,7.4064,7.4235,7.3979,7.3979,37400.0
2012-06-14 10:15:00,8.65,8.68,8.63,8.67,49200.0,7.3979,7.4235,7.3808,7.415,49200.0
2012-06-14 10:20:00,8.66,8.68,8.64,8.67,67700.0,7.4064,7.4235,7.3893,7.415,67700.0
2012-06-14 10:25:00,8.67,8.68,8.65,8.66,112400.0,7.415,7.4235,7.3979,7.4064,112400.0
2012-06-14 10:30:00,8.67,8.68,8.6,8.64,130700.0,7.415,7.4235,7.3551,7.3893,130700.0
2012-06-14 10:35:00,8.64,8.66,8.62,8.65,90200.0,7.3893,7.4064,7.3722,7.3979,90200.0
2012-06-14 10:40:00,8.65,8.67,8.64,8.65,141400.0,7.3979,7.415,7.3893,7.3979,141400.0
2012-06-14 10:45:00,8.65,8.66,8.62,8.63,196800.0,7.3979,7.4064,7.3722,7.3808,196800.0
2012-06-14 10:50:00,8.64,8.65,8.63,8.65,82600.0,7.3893,7.3979,7.3808,7.3979,82600.0
2012-06-14 10:55:00,8.64,8.68,8.64,8.66,160300.0,7.3893,7.4235,7.3893,7.4064,160300.0
2012-06-14 11:00:00,8.67,8.67,8.64,8.66,51300.0,7.415,7.415,7.3893,7.4064,51300.0
2012-06-14 11:05:00,8.65,8.66,8.63,8.64,89300.0,7.3979,7.4064,7.3808,7.3893,89300.0
2012-06-14 11:10:00,8.64,8.66,8.63,8.66,81300.0,7.3893,7.4064,7.3808,7.4064,81300.0
2012-06-14 11:15:00,8.65,8.66,8.64,8.66,110400.0,7.3979,7.4064,7.3893,7.4064,110400.0
2012-06-14 11:20:00,8.66,8.68,8.65,8.65,94400.0,7.4064,7.4235,7.3979,7.3979,94400.0
2012-06-14 11:25:00,8.66,8.67,8.65,8.67,69200.0,7.4064,7.415,7.3979,7.415,69200.0
2012-06-14 11:30:00,8.67,8.68,8.66,8.66,138400.0,7.415,7.4235,7.4064,7.4064,138400.0
2012-06-14 11:35:00,8.65,8.66,8.63,8.64,142300.0,7.3979,7.4064,7.3808,7.3893,142300.0
2012-06-14 11:40:00,8.65,8.66,8.64,8.64,103400.0,7.3979,7.4064,7.3893,7.3893,103400.0
2012-06-14 11:45:00,8.65,8.67,8.64,8.66,39500.0,7.3979,7.415,7.3893,7.4064,39500.0
2012-06-14 11:50:00,8.67,8.67,8.66,8.67,7800.0,7.415,7.415,7.4064,7.415,7800.0
2012-06-14 11:55:00,8.67,8.67,8.65,8.65,43100.0,7.415,7.415,7.3979,7.3979,43100.0
2012-06-14 12:00:00,8.66,8.67,8.65,8.66,42900.0,7.4064,7.415,7.3979,7.4064,42900.0
2012-06-14 12:05:00,8.67,8.71,8.67,8.71,148800.0,7.415,7.4492,7.415,7.4492,148800.0
2012-06-14 12:10:00,8.71,8.73,8.7,8.71,67400.0,7.4492,7.4663,7.4406,7.4492,67400.0
2012-06-14 12:15:00,8.71,8.74,8.71,8.73,84800.0,7.4492,7.4748,7.4492,7.4663,84800.0
2012-06-14 12:20:00,8.74,8.75,8.73,8.75,234600.0,7.4748,7.4834,7.4663,7.4834,234600.0
2012-06-14 12:25:00,8.75,8.75,8.73,8.75,90500.0,7.4834,7.4834,7.4663,7.4834,90500.0
2012-06-14 12:30:00,8.74,8.75,8.72,8.74,61500.0,7.4748,7.4834,7.4577,7.4748,61500.0
2012-06-14 12:35:00,8.74,8.77,8.73,8.77,130400.0,7.4748,7.5005,7.4663,7.5005,130400.0
2012-06-14 12:40:00,8.77,8.8,8.77,8.78,129400.0,7.5005,7.5262,7.5005,7.5091,129400.0
2012-06-14 12:45:00,8.77,8.82,8.77,8.81,108800.0,7.5005,7.5433,7.5005,7.5347,108800.0
2012-06-14 12:50:00,8.82,8.84,8.81,8.81,109300.0,7.5433,7.5604,7.5347,7.5347,109300.0
2012-06-14 12:55:00,8.82,8.83,8.81,8.81,47700.0,7.5433,7.5518,7.5347,7.5347,47700.0
2012-06-14 13:00:00,8.81,8.82,8.8,8.81,47300.0,7.5347,7.5433,7.5262,7.5347,47300.0
2012-06-14 13:05:00,8.81,8.83,8.8,8.8,81400.0,7.5347,7.5518,7.5262,7.5262,81400.0
2012-06-14 13:10:00,8.8,8.81,8.79,8.8,90800.0,7.5262,7.5347,7.5176,7.5262,90800.0
2012-06-14 13:15:00,8.8,8.8,8.77,8.78,77800.0,7.5262,7.5262,7.5005,7.5091,77800.0
2012-06-14 13:20:00,8.78,8.78,8.74,8.76,98700.0,7.5091,7.5091,7.4748,7.492,98700.0
2012-06-14 13:25:00,8.76,8.77,8.76,8.76,13500.0,7.492,7.5005,7.492,7.492,13500.0
2012-06-14 13:30:00,8.77,8.79,8.75,8.79,92400.0,7.5005,7.5176,7.4834,7.5176,92400.0
2012-06-14 13:35:00,8.79,8.8,8.78,8.79,42700.0,7.5176,7.5262,7.5091,7.5176,42700.0
2012-06-14 13:40:00,8.8,8.8,8.77,8.78,54600.0,7.5262,7.5262,7.5005,7.5091,54600.0
2012-06-14 13:45:00,8.78,8.78,8.76,8.77,41100.0,7.5091,7.5091,7.492,7.5005,41100.0
2012-06-14 13:50:00,8.77,8.77,8.75,8.77,32200.0,7.5005,7.5005,7.4834,7.5005,32200.0
2012-06-14 13:55:00,8.77,8.79,8.77,8.78,51700.0,7.5005,7.5176,7.5005,7.5091,51700.0
2012-06-14 14:00:00,8.77,8.79,8.77,8.77,275000.0,7.5005,7.5176,7.5005,7.5005,275000.0
2012-06-14 14:05:00,8.77,8.81,8.77,8.8,125000.0,7.5005,7.5347,7.5005,7.5262,125000.0
2012-06-14 14:10:00,8.8,8.83,8.8,8.83,65800.0,7.5262,7.5518,7.5262,7.5518,65800.0
2012-06-14 14:15:00,8.83,8.83,8.82,8.83,45900.0,7.5518,7.5518,7.5433,7.5518,45900.0
2012-06-14 14:20:00,8.83,8.83,8.79,8.79,68100.0,7.5518,7.5518,7.5176,7.5176,68100.0
2012-06-14 14:25:00,8.79,8.79,8.76,8.77,79700.0,7.5176,7.5176,7.492,7.5005,79700.0
2012-06-14 14:30:00,8.76,8.78,8.74,8.74,78900.0,7.492,7.5091,7.4748,7.4748,78900.0
2012-06-14 14:35:00,8.74,8.76,8.74,8.76,91800.0,7.4748,7.492,7.4748,7.492,91800.0
2012-06-14 14:40:00,8.76,8.77,8.75,8.77,44100.0,7.492,7.5005,7.4834,7.5005,44100.0
2012-06-14 14:45:00,8.77,8.77,8.74,8.75,52700.0,7.5005,7.5005,7.4748,7.4834,52700.0
2012-06-14 14:50:00,8.74,8.76,8.71,8.71,93600.0,7.4748,7.492,7.4492,7.4492,93600.0
2012-06-14 14:55:00,8.71,8.73,8.68,8.69,243700.0,7.4492,7.4663,7.4235,7.4321,243700.0
2012-06-14 15:00:00,8.68,8.73,8.68,8.72,242800.0,7.4235,7.4663,7.4235,7.4577,242800.0
2012-06-14 15:05:00,8.72,8.89,8.72,8.82,355400.0,7.4577,7.6031,7.4577,7.5433,355400.0
2012-06-14 15:10:00,8.82,8.86,8.79,8.86,423300.0,7.5433,7.5775,7.5176,7.5775,423300.0
2012-06-14 15:15:00,8.85,8.86,8.78,8.78,258200.0,7.5689,7.5775,7.5091,7.5091,258200.0
2012-06-14 15:20:00,8.78,8.8,8.71,8.71,294400.0,7.5091,7.5262,7.4492,7.4492,294400.0
2012-06-14 15:25:00,8.71,8.76,8.7,8.75,180600.0,7.4492,7.492,7.4406,7.4834,180600.0
2012-06-14 15:30:00,8.75,8.8,8.75,8.79,222400.0,7.4834,7.5262,7.4834,7.5176,222400.0
2012-06-14 15:35:00,8.8,8.85,8.8,8.85,183700.0,7.5262,7.5689,7.5262,7.5689,183700.0
2012-06-14 15:40:00,8.85,8.85,8.78,8.78,331800.0,7.5689,7.5689,7.5091,7.5091,331800.0
2012-06-14 15:45:00,8.78,8.86,8.78,8.85,484600.0,7.5091,7.5775,7.5091,7.5689,484600.0
2012-06-14 15:50:00,8.86,8.88,8.84,8.84,398300.0,7.5775,7.5946,7.5604,7.5604,398300.0
2012-06-14 15:55:00,8.85,8.85,8.81,8.84,651100.0,7.5689,7.5689,7.5347,7.5604,651100.0
2012-06-15 09:30:00,8.89,8.94,8.74,8.74,546000.0,7.6031,7.6459,7.4748,7.4748,546000.0
2012-06-15 09:35:00,8.73,8.85,8.72,8.8,211100.0,7.4663,7.5689,7.4577,7.5262,211100.0
2012-06-15 09:40:00,8.8,8.92,8.8,8.89,198200.0,7.5262,7.6288,7.5262,7.6031,198200.0
2012-06-15 09:45:00,8.89,8.91,8.86,8.88,110000.0,7.6031,7.6202,7.5775,7.5946,110000.0
2012-06-15 09:50:00,8.88,8.94,8.88,8.91,146600.0,7.5946,7.6459,7.5946,7.6202,146600.0
2012-06-15 09:55:00,8.91,8.92,8.84,8.85,156900.0,7.6202,7.6288,7.5604,7.5689,156900.0
2012-06-15 10:00:00,8.86,8.9,8.85,8.88,202500.0,7.5775,7.6117,7.5689,7.5946,202500.0
2012-06-15 10:05:00,8.88,8.94,8.88,8.92,104500.0,7.5946,7.6459,7.5946,7.6288,104500.0
2012-06-15 10:10:00,8.91,8.93,8.9,8.9,59000.0,7.6202,7.6373,7.6117,7.6117,59000.0
2012-06-15 10:15:00,8.9,8.91,8.89,8.91,64800.0,7.6117,7.6202,7.6031,7.6202,64800.0
2012-06-15 10:20:00,8.9,8.91,8.85,8.85,101900.0,7.6117,7.6202,7.5689,7.5689,101900.0
2012-06-15 10:25:00,8.85,8.86,8.79,8.8,205100.0,7.5689,7.5775,7.5176,7.5262,205100.0
2012-06-15 10:30:00,8.81,8.83,8.79,8.81,100300.0,7.5347,7.5518,7.5176,7.5347,100300.0
2012-06-15 10:35:00,8.82,8.84,8.8,8.84,62100.0,7.5433,7.5604,7.5262,7.5604,62100.0
2012-06-15 10:40:00,8.84,8.86,8.82,8.83,107200.0,7.5604,7.5775,7.5433,7.5518,107200.0
2012-06-15 10:45:00,8.84,8.91,8.83,8.89,136500.0,7.5604,7.6202,7.5518,7.6031,136500.0
2012-06-15 10:50:00,8.89,8.91,8.88,8.91,52200.0,7.6031,7.6202,7.5946,7.6202,52200.0
2012-06-15 10:55:00,8.9,8.91,8.87,8.87,93700.0,7.6117,7.6202,7.586,7.586,93700.0
2012-06-15 11:00:00,8.86,8.88,8.85,8.85,54500.0,7.5775,7.5946,7.5689,7.5689,54500.0
2012-06-15 11:05:00,8.85,8.9,8.85,8.9,66100.0,7.5689,7.6117,7.5689,7.6117,66100.0
2012-06-15 11:10:00,8.9,8.94,8.89,8.92,109600.0,7.6117,7.6459,7.6031,7.6288,109600.0
2012-06-15 11:15:00,8.92,8.97,8.92,8.96,156200.0,7.6288,7.6716,7.6288,7.663,156200.0
2012-06-15 11:20:00,8.97,8.98,8.95,8.96,92200.0,7.6716,7.6801,7.6545,7.663,92200.0
2012-06-15 11:25:00,8.95,8.98,8.95,8.98,91300.0,7.6545,7.6801,7.6545,7.6801,91300.0
2012-06-15 11:30:00,8.98,9.0,8.96,8.96,93100.0,7.6801,7.6972,7.663,7.663,93100.0
2012-06-15 11:35:00,8.96,8.98,8.96,8.96,49000.0,7.663,7.6801,7.663,7.663,49000.0
2012-06-15 11:40:00,8.95,8.97,8.95,8.96,69500.0,7.6545,7.6716,7.6545,7.663,69500.0
2012-06-15 11:45:00,8.96,8.98,8.96,8.97,63500.0,7.663,7.6801,7.663,7.6716,63500.0
2012-06-15 11:50:00,8.97,9.0,8.97,8.99,74900.0,7.6716,7.6972,7.6716,7.6887,74900.0
2012-06-15 11:55:00,8.99,9.0,8.98,8.99,52000.0,7.6887,7.6972,7.6801,7.6887,52000.0
2012-06-15 12:00:00,8.99,9.0,8.98,8.98,46100.0,7.6887,7.6972,7.6801,7.6801,46100.0
2012-06-15 12:05:00,8.99,8.99,8.98,8.99,20300.0,7.6887,7.6887,7.6801,7.6887,20300.0
2012-06-15 12:10:00,8.98,9.0,8.97,9.0,164800.0,7.6801,7.6972,7.6716,7.6972,164800.0
2012-06-15 12:15:00,9.0,9.0,8.99,8.99,9700.0,7.6972,7.6972,7.6887,7.6887,9700.0
2012-06-15 12:20:00,9.0,9.01,8.99,8.99,210800.0,7.6972,7.7058,7.6887,7.6887,210800.0
2012-06-15 12:25:00,8.99,9.03,8.99,9.01,97000.0,7.6887,7.7229,7.6887,7.7058,97000.0
2012-06-15 12:30:00,9.02,9.03,8.99,9.0,145700.0,7.7143,7.7229,7.6887,7.6972,145700.0
2012-06-15 12:35:00,8.99,9.0,8.96,8.98,192700.0,7.6887,7.6972,7.663,7.6801,192700.0
2012-06-15 12:40:00,8.98,8.98,8.97,8.98,12200.0,7.6801,7.6801,7.6716,7.6801,12200.0
2012-06-15 12:45:00,8.97,8.99,8.97,8.99,208700.0,7.6716,7.6887,7.6716,7.6887,208700.0
2012-06-15 12:50:00,8.99,9.0,8.98,8.99,42100.0,7.6887,7.6972,7.6801,7.6887,42100.0
2012-06-15 12:55:00,8.99,9.0,8.97,8.99,35400.0,7.6887,7.6972,7.6716,7.6887,35400.0
2012-06-15 13:00:00,8.99,9.01,8.98,8.99,164100.0,7.6887,7.7058,7.6801,7.6887,164100.0
2012-06-15 13:05:00,8.99,9.0,8.98,9.0,153400.0,7.6887,7.6972,7.6801,7.6972,153400.0
2012-06-15 13:10:00,9.0,9.0,8.99,9.0,39200.0,7.6972,7.6972,7.6887,7.6972,39200.0
2012-06-15 13:15:00,9.0,9.01,8.98,8.99,178200.0,7.6972,7.7058,7.6801,7.6887,178200.0
2012-06-15 13:20:00,9.0,9.01,8.99,9.0,454800.0,7.6972,7.7058,7.6887,7.6972,454800.0
2012-06-15 13:25:00,9.01,9.01,8.99,9.0,38900.0,7.7058,7.7058,7.6887,7.6972,38900.0
2012-06-15 13:30:00,8.99,8.99,8.97,8.97,126500.0,7.6887,7.6887,7.6716,7.6716,126500.0
2012-06-15 13:35:00,8.97,8.99,8.96,8.96,95100.0,7.6716,7.6887,7.663,7.663,95100.0
2012-06-15 13:40:00,8.96,8.98,8.96,8.96,30800.0,7.663,7.6801,7.663,7.663,30800.0
2012-06-15 13:45:00,8.96,8.99,8.96,8.97,72100.0,7.663,7.6887,7.663,7.6716,72100.0
2012-06-15 13:50:00,8.98,8.98,8.95,8.97,52900.0,7.6801,7.6801,7.6545,7.6716,52900.0
2012-06-15 13:55:00,8.97,8.99,8.95,8.97,72400.0,7.6716,7.6887,7.6545,7.6716,72400.0
2012-06-15 14:00:00,8.97,8.99,8.97,8.99,29700.0,7.6716,7.6887,7.6716,7.6887,29700.0
2012-06-15 14:05:00,8.99,8.99,8.97,8.98,99000.0,7.6887,7.6887,7.6716,7.6801,99000.0
2012-06-15 14:10:00,8.98,8.98,8.96,8.97,75100.0,7.6801,7.6801,7.663,7.6716,75100.0
2012-06-15 14:15:00,8.97,8.98,8.96,8.97,64300.0,7.6716,7.6801,7.663,7.6716,64300.0
2012-06-15 14:20:00,8.97,9.01,8.97,9.01,81200.0,7.6716,7.7058,7.6716,7.7058,81200.0
2012-06-15 14:25:00,9.01,9.03,9.0,9.01,186200.0,7.7058,7.7229,7.6972,7.7058,186200.0
2012-06-15 14:30:00,9.01,9.02,9.0,9.0,106800.0,7.7058,7.7143,7.6972,7.6972,106800.0
2012-06-15 14:35:00,9.01,9.04,9.01,9.04,197800.0,7.7058,7.7314,7.7058,7.7314,197800.0
2012-06-15 14:40:00,9.03,9.04,9.02,9.03,69600.0,7.7229,7.7314,7.7143,7.7229,69600.0
2012-06-15 14:45:00,9.03,9.05,9.02,9.05,166700.0,7.7229,7.74,7.7143,7.74,166700.0
2012-06-15 14:50:00,9.04,9.05,9.02,9.02,72700.0,7.7314,7.74,7.7143,7.7143,72700.0
2012-06-15 14:55:00,9.02,9.05,9.0,9.01,149400.0,7.7143,7.74,7.6972,7.7058,149400.0
2012-06-15 15:00:00,9.01,9.06,9.0,9.06,177500.0,7.7058,7.7485,7.6972,7.7485,177500.0
2012-06-15 15:05:00,9.06,9.09,9.06,9.09,190900.0,7.7485,7.7742,7.7485,7.7742,190900.0
2012-06-15 15:10:00,9.08,9.09,9.05,9.05,123700.0,7.7656,7.7742,7.74,7.74,123700.0
2012-06-15 15:15:00,9.05,9.06,9.04,9.04,99200.0,7.74,7.7485,7.7314,7.7314,99200.0
2012-06-15 15:20:00,9.04,9.05,9.02,9.02,126000.0,7.7314,7.74,7.7143,7.7143,126000.0
2012-06-15 15:25:00,9.02,9.02,8.99,8.99,88600.0,7.7143,7.7143,7.6887,7.6887,88600.0
2012-06-15 15:30:00,8.99,9.0,8.98,8.98,179100.0,7.6887,7.6972,7.6801,7.6801,179100.0
2012-06-15 15:35:00,8.99,9.0,8.98,9.0,78500.0,7.6887,7.6972,7.6801,7.6972,78500.0
2012-06-15 15:40:00,9.0,9.02,8.99,9.02,412100.0,7.6972,7.7143,7.6887,7.7143,412100.0
2012-06-15 15:45:00,9.02,9.05,9.01,9.05,406000.0,7.7143,7.74,7.7058,7.74,406000.0
2012-06-15 15:50:00,9.05,9.06,9.04,9.05,148700.0,7.74,7.7485,7.7314,7.74,148700.0
2012-06-15 15:55:00,9.05,9.06,9.01,9.03,957400.0,7.74,7.7485,7.7058,7.7229,957400.0
2012-06-18 09:30:00,8.98,9.13,8.93,9.05,330700.0,7.6801,7.8084,7.6373,7.74,330700.0
2012-06-18 09:35:00,9.05,9.12,9.03,9.11,188400.0,7.74,7.7998,7.7229,7.7913,188400.0
2012-06-18 09:40:00,9.11,9.15,9.09,9.12,230700.0,7.7913,7.8255,7.7742,7.7998,230700.0
2012-06-18 09:45:00,9.12,9.22,9.1,9.21,216900.0,7.7998,7.8854,7.7827,7.8768,216900.0
2012-06-18 09:50:00,9.2,9.23,9.17,9.17,302200.0,7.8683,7.8939,7.8426,7.8426,302200.0
2012-06-18 09:55:00,9.18,9.19,9.11,9.17,154400.0,7.8512,7.8597,7.7913,7.8426,154400.0
2012-06-18 10:00:00,9.18,9.21,9.07,9.14,477800.0,7.8512,7.8768,7.7571,7.8169,477800.0
2012-06-18 10:05:00,9.15,9.18,9.12,9.14,140000.0,7.8255,7.8512,7.7998,7.8169,140000.0
2012-06-18 10:10:00,9.15,9.15,9.08,9.11,149200.0,7.8255,7.8255,7.7656,7.7913,149200.0
2012-06-18 10:15:00,9.11,9.19,9.1,9.18,136200.0,7.7913,7.8597,7.7827,7.8512,136200.0
2012-06-18 10:20:00,9.18,9.21,9.17,9.18,98600.0,7.8512,7.8768,7.8426,7.8512,98600.0
2012-06-18 10:25:00,9.18,9.22,9.18,9.21,64400.0,7.8512,7.8854,7.8512,7.8768,64400.0
2012-06-18 10:30:00,9.21,9.23,9.19,9.19,101300.0,7.8768,7.8939,7.8597,7.8597,101300.0
2012-06-18 10:35:00,9.19,9.19,9.16,9.18,136500.0,7.8597,7.8597,7.8341,7.8512,136500.0
2012-06-18 10:40:00,9.18,9.19,9.15,9.16,247100.0,7.8512,7.8597,7.8255,7.8341,247100.0
2012-06-18 10:45:00,9.16,9.24,9.16,9.23,333300.0,7.8341,7.9025,7.8341,7.8939,333300.0
2012-06-18 10:50:00,9.23,9.27,9.21,9.21,384500.0,7.8939,7.9281,7.8768,7.8768,384500.0
2012-06-18 10:55:00,9.21,9.26,9.21,9.25,257300.0,7.8768,7.9196,7.8768,7.911,257300.0
2012-06-18 11:00:00,9.24,9.27,9.23,9.26,237500.0,7.9025,7.9281,7.8939,7.9196,237500.0
2012-06-18 11:05:00,9.26,9.29,9.24,9.26,201600.0,7.9196,7.9452,7.9025,7.9196,201600.0
2012-06-18 11:10:00,9.26,9.28,9.24,9.27,128500.0,7.9196,7.9367,7.9025,7.9281,128500.0
2012-06-18 11:15:00,9.27,9.28,9.24,9.25,237100.0,7.9281,7.9367,7.9025,7.911,237100.0
2012-06-18 11:20:00,9.25,9.27,9.24,9.26,157600.0,7.911,7.9281,7.9025,7.9196,157600.0
2012-06-18 11:25:00,9.26,9.29,9.23,9.28,427100.0,7.9196,7.9452,7.8939,7.9367,427100.0
2012-06-18 11:30:00,9.28,9.29,9.24,9.25,198800.0,7.9367,7.9452,7.9025,7.911,198800.0
2012-06-18 11:35:00,9.25,9.25,9.19,9.19,145400.0,7.911,7.911,7.8597,7.8597,145400.0
2012-06-18 11:40:00,9.19,9.24,9.18,9.23,213100.0,7.8597,7.9025,7.8512,7.8939,213100.0
2012-06-18 11:45:00,9.23,9.29,9.21,9.24,182000.0,7.8939,7.9452,7.8768,7.9025,182000.0
2012-06-18 11:50:00,9.23,9.27,9.21,9.25,136400.0,7.8939,7.9281,7.8768,7.911,136400.0
2012-06-18 11:55:00,9.26,9.29,9.24,9.29,138300.0,7.9196,7.9452,7.9025,7.9452,138300.0
2012-06-18 12:00:00,9.29,9.29,9.25,9.25,98400.0,7.9452,7.9452,7.911,7.911,98400.0
2012-06-18 12:05:00,9.26,9.26,9.23,9.25,75900.0,7.9196,7.9196,7.8939,7.911,75900.0
2012-06-18 12:10:00,9.25,9.25,9.23,9.23,46800.0,7.911,7.911,7.8939,7.8939,46800.0
2012-06-18 12:15:00,9.24,9.29,9.23,9.28,106500.0,7.9025,7.9452,7.8939,7.9367,106500.0
2012-06-18 12:20:00,9.28,9.28,9.26,9.27,49700.0,7.9367,7.9367,7.9196,7.9281,49700.0
2012-06-18 12:25:00,9.27,9.28,9.27,9.28,168300.0,7.9281,7.9367,7.9281,7.9367,168300.0
2012-06-18 12:30:00,9.28,9.3,9.27,9.3,143500.0,7.9367,7.9538,7.9281,7.9538,143500.0
2012-06-18 12:35:00,9.3,9.3,9.28,9.29,87600.0,7.9538,7.9538,7.9367,7.9452,87600.0
2012-06-18 12:40:00,9.29,9.31,9.28,9.3,160500.0,7.9452,7.9623,7.9367,7.9538,160500.0
2012-06-18 12:45:00,9.3,9.31,9.27,9.29,176300.0,7.9538,7.9623,7.9281,7.9452,176300.0
2012-06-18 12:50:00,9.29,9.32,9.28,9.28,87700.0,7.9452,7.9709,7.9367,7.9367,87700.0
2012-06-18 12:55:00,9.29,9.31,9.26,9.28,93600.0,7.9452,7.9623,7.9196,7.9367,93600.0
2012-06-18 13:00:00,9.28,9.31,9.28,9.3,122500.0,7.9367,7.9623,7.9367,7.9538,122500.0
2012-06-18 13:05:00,9.3,9.32,9.3,9.32,85200.0,7.9538,7.9709,7.9538,7.9709,85200.0
2012-06-18 13:10:00,9.33,9.35,9.31,9.33,86500.0,7.9794,7.9965,7.9623,7.9794,86500.0
2012-06-18 13:15:00,9.33,9.34,9.31,9.33,42000.0,7.9794,7.988,7.9623,7.9794,42000.0
2012-06-18 13:20:00,9.32,9.34,9.31,9.32,53600.0,7.9709,7.988,7.9623,7.9709,53600.0
2012-06-18 13:25:00,9.32,9.35,9.32,9.34,88900.0,7.9709,7.9965,7.9709,7.988,88900.0
2012-06-18 13:30:00,9.34,9.34,9.33,9.34,30800.0,7.988,7.988,7.9794,7.988,30800.0
2012-06-18 13:35:00,9.34,9.36,9.33,9.34,90600.0,7.988,8.0051,7.9794,7.988,90600.0
2012-06-18 13:40:00,9.34,9.36,9.33,9.33,91900.0,7.988,8.0051,7.9794,7.9794,91900.0
2012-06-18 13:45:00,9.33,9.35,9.32,9.34,85100.0,7.9794,7.9965,7.9709,7.988,85100.0
2012-06-18 13:50:00,9.33,9.33,9.32,9.33,20300.0,7.9794,7.9794,7.9709,7.9794,20300.0
2012-06-18 13:55:00,9.32,9.36,9.32,9.35,68800.0,7.9709,8.0051,7.9709,7.9965,68800.0
2012-06-18 14:00:00,9.35,9.36,9.33,9.34,83100.0,7.9965,8.0051,7.9794,7.988,83100.0
2012-06-18 14:05:00,9.34,9.36,9.33,9.34,57300.0,7.988,8.0051,7.9794,7.988,57300.0
2012-06-18 14:10:00,9.34,9.37,9.33,9.37,69200.0,7.988,8.0137,7.9794,8.0137,69200.0
2012-06-18 14:15:00,9.36,9.4,9.36,9.37,112200.0,8.0051,8.0393,8.0051,8.0137,112200.0
2012-06-18 14:20:00,9.38,9.39,9.37,9.37,45000.0,8.0222,8.0308,8.0137,8.0137,45000.0
2012-06-18 14:25:00,9.37,9.37,9.34,9.35,84900.0,8.0137,8.0137,7.988,7.9965,84900.0
2012-06-18 14:30:00,9.35,9.38,9.35,9.36,86200.0,7.9965,8.0222,7.9965,8.0051,86200.0
2012-06-18 14:35:00,9.37,9.38,9.36,9.38,44700.0,8.0137,8.0222,8.0051,8.0222,44700.0
2012-06-18 14:40:00,9.38,9.38,9.35,9.36,77200.0,8.0222,8.0222,7.9965,8.0051,77200.0
2012-06-18 14:45:00,9.36,9.37,9.34,9.35,59500.0,8.0051,8.0137,7.988,7.9965,59500.0
2012-06-18 14:50:00,9.35,9.36,9.33,9.34,83800.0,7.9965,8.0051,7.9794,7.988,83800.0
2012-06-18 14:55:00,9.34,9.36,9.33,9.35,61300.0,7.988,8.0051,7.9794,7.9965,61300.0
2012-06-18 15:00:00,9.36,9.38,9.35,9.36,91900.0,8.0051,8.0222,7.9965,8.0051,91900.0
2012-06-18 15:05:00,9.36,9.37,9.34,9.35,65600.0,8.0051,8.0137,7.988,7.9965,65600.0
2012-06-18 15:10:00,9.34,9.35,9.31,9.32,173300.0,7.988,7.9965,7.9623,7.9709,173300.0
2012-06-18 15:15:00,9.32,9.32,9.27,9.3,210900.0,7.9709,7.9709,7.9281,7.9538,210900.0
2012-06-18 15:20:00,9.3,9.31,9.28,9.29,106800.0,7.9538,7.9623,7.9367,7.9452,106800.0
2012-06-18 15:25:00,9.29,9.32,9.28,9.32,102800.0,7.9452,7.9709,7.9367,7.9709,102800.0
2012-06-18 15:30:00,9.32,9.35,9.31,9.34,143800.0,7.9709,7.9965,7.9623,7.988,143800.0
2012-06-18 15:35:00,9.34,9.37,9.32,9.36,156300.0,7.988,8.0137,7.9709,8.0051,156300.0
2012-06-18 15:40:00,9.36,9.36,9.34,9.34,349500.0,8.0051,8.0051,7.988,7.988,349500.0
2012-06-18 15:45:00,9.33,9.37,9.31,9.37,354600.0,7.9794,8.0137,7.9623,8.0137,354600.0
2012-06-18 15:50:00,9.37,9.37,9.33,9.33,234500.0,8.0137,8.0137,7.9794,7.9794,234500.0
2012-06-18 15:55:00,9.33,9.34,9.32,9.34,402400.0,7.9794,7.988,7.9709,7.988,402400.0
2012-06-19 09:30:00,9.44,9.52,9.41,9.42,464600.0,8.0735,8.1419,8.0479,8.0564,464600.0
2012-06-19 09:35:00,9.42,9.42,9.33,9.38,174200.0,8.0564,8.0564,7.9794,8.0222,174200.0
2012-06-19 09:40:00,9.38,9.4,9.36,9.39,149000.0,8.0222,8.0393,8.0051,8.0308,149000.0
2012-06-19 09:45:00,9.4,9.5,9.39,9.48,242300.0,8.0393,8.1248,8.0308,8.1077,242300.0
2012-06-19 09:50:00,9.48,9.5,9.44,9.45,182000.0,8.1077,8.1248,8.0735,8.0821,182000.0
2012-06-19 09:55:00,9.45,9.48,9.42,9.43,140600.0,8.0821,8.1077,8.0564,8.065,140600.0
2012-06-19 10:00:00,9.43,9.46,9.41,9.45,369600.0,8.065,8.0906,8.0479,8.0821,369600.0
2012-06-19 10:05:00,9.44,9.46,9.41,9.42,175000.0,8.0735,8.0906,8.0479,8.0564,175000.0
2012-06-19 10:10:00,9.41,9.45,9.41,9.44,96400.0,8.0479,8.0821,8.0479,8.0735,96400.0
2012-06-19 10:15:00,9.44,9.45,9.42,9.44,274400.0,8.0735,8.0821,8.0564,8.0735,274400.0
2012-06-19 10:20:00,9.43,9.51,9.43,9.51,364800.0,8.065,8.1334,8.065,8.1334,364800.0
2012-06-19 10:25:00,9.51,9.58,9.5,9.54,407100.0,8.1334,8.1933,8.1248,8.159,407100.0
2012-06-19 10:30:00,9.54,9.56,9.53,9.54,90100.0,8.159,8.1762,8.1505,8.159,90100.0
2012-06-19 10:35:00,9.54,9.56,9.5,9.5,144500.0,8.159,8.1762,8.1248,8.1248,144500.0
2012-06-19 10:40:00,9.5,9.5,9.44,9.45,126000.0,8.1248,8.1248,8.0735,8.0821,126000.0
2012-06-19 10:45:00,9.46,9.46,9.44,9.46,211700.0,8.0906,8.0906,8.0735,8.0906,211700.0
2012-06-19 10:50:00,9.46,9.56,9.45,9.56,151400.0,8.0906,8.1762,8.0821,8.1762,151400.0
2012-06-19 10:55:00,9.55,9.56,9.52,9.53,119100.0,8.1676,8.1762,8.1419,8.1505,119100.0
2012-06-19 11:00:00,9.53,9.55,9.47,9.47,193400.0,8.1505,8.1676,8.0992,8.0992,193400.0
2012-06-19 11:05:00,9.48,9.48,9.45,9.47,106000.0,8.1077,8.1077,8.0821,8.0992,106000.0
2012-06-19 11:10:00,9.47,9.5,9.44,9.45,139700.0,8.0992,8.1248,8.0735,8.0821,139700.0
2012-06-19 11:15:00,9.45,9.47,9.43,9.43,95300.0,8.0821,8.0992,8.065,8.065,95300.0
2012-06-19 11:20:00,9.44,9.46,9.43,9.43,98400.0,8.0735,8.0906,8.065,8.065,98400.0
2012-06-19 11:25:00,9.44,9.48,9.43,9.46,104500.0,8.0735,8.1077,8.065,8.0906,104500.0
2012-06-19 11:30:00,9.46,9.51,9.45,9.51,191600.0,8.0906,8.1334,8.0821,8.1334,191600.0
2012-06-19 11:35:00,9.5,9.57,9.5,9.57,346000.0,8.1248,8.1847,8.1248,8.1847,346000.0
2012-06-19 11:40:00,9.57,9.65,9.56,9.62,317700.0,8.1847,8.2531,8.1762,8.2275,317700.0
2012-06-19 11:45:00,9.62,9.63,9.57,9.61,232700.0,8.2275,8.236,8.1847,8.2189,232700.0
2012-06-19 11:50:00,9.61,9.61,9.59,9.59,26100.0,8.2189,8.2189,8.2018,8.2018,26100.0
2012-06-19 11:55:00,9.6,9.62,9.6,9.61,211100.0,8.2104,8.2275,8.2104,8.2189,211100.0
2012-06-19 12:00:00,9.61,9.61,9.59,9.59,212300.0,8.2189,8.2189,8.2018,8.2018,212300.0
2012-06-19 12:05:00,9.59,9.6,9.56,9.56,109500.0,8.2018,8.2104,8.1762,8.1762,109500.0
2012-06-19 12:10:00,9.57,9.57,9.54,9.56,50900.0,8.1847,8.1847,8.159,8.1762,50900.0
2012-06-19 12:15:00,9.56,9.57,9.55,9.57,70300.0,8.1762,8.1847,8.1676,8.1847,70300.0
2012-06-19 12:20:00,9.58,9.6,9.58,9.59,57000.0,8.1933,8.2104,8.1933,8.2018,57000.0
2012-06-19 12:25:00,9.59,9.6,9.58,9.59,25100.0,8.2018,8.2104,8.1933,8.2018,25100.0
2012-06-19 12:30:00,9.58,9.59,9.58,9.58,14500.0,8.1933,8.2018,8.1933,8.1933,14500.0
2012-06-19 12:35:00,9.58,9.59,9.58,9.58,17100.0,8.1933,8.2018,8.1933,8.1933,17100.0
2012-06-19 12:40:00,9.58,9.61,9.58,9.59,74800.0,8.1933,8.2189,8.1933,8.2018,74800.0
2012-06-19 12:45:00,9.6,9.62,9.6,9.61,51600.0,8.2104,8.2275,8.2104,8.2189,51600.0
2012-06-19 12:50:00,9.61,9.61,9.59,9.59,62200.0,8.2189,8.2189,8.2018,8.2018,62200.0
2012-06-19 12:55:00,9.6,9.64,9.6,9.61,77400.0,8.2104,8.2446,8.2104,8.2189,77400.0
2012-06-19 13:00:00,9.61,9.62,9.57,9.57,72900.0,8.2189,8.2275,8.1847,8.1847,72900.0
2012-06-19 13:05:00,9.57,9.58,9.54,9.54,176800.0,8.1847,8.1933,8.159,8.159,176800.0
2012-06-19 13:10:00,9.54,9.56,9.53,9.56,38800.0,8.159,8.1762,8.1505,8.1762,38800.0
2012-06-19 13:15:00,9.55,9.59,9.55,9.55,105200.0,8.1676,8.2018,8.1676,8.1676,105200.0
2012-06-19 13:20:00,9.55,9.56,9.54,9.55,245200.0,8.1676,8.1762,8.159,8.1676,245200.0
2012-06-19 13:25:00,9.55,9.57,9.55,9.57,43300.0,8.1676,8.1847,8.1676,8.1847,43300.0
2012-06-19 13:30:00,9.57,9.58,9.55,9.57,66200.0,8.1847,8.1933,8.1676,8.1847,66200.0
2012-06-19 13:35:00,9.57,9.6,9.56,9.6,117600.0,8.1847,8.2104,8.1762,8.2104,117600.0
2012-06-19 13:40:00,9.6,9.62,9.58,9.62,146900.0,8.2104,8.2275,8.1933,8.2275,146900.0
2012-06-19 13:45:00,9.62,9.63,9.6,9.6,137800.0,8.2275,8.236,8.2104,8.2104,137800.0
2012-06-19 13:50:00,9.6,9.61,9.59,9.61,262400.0,8.2104,8.2189,8.2018,8.2189,262400.0
2012-06-19 13:55:00,9.61,9.64,9.6,9.63,161100.0,8.2189,8.2446,8.2104,8.236,161100.0
2012-06-19 14:00:00,9.62,9.63,9.61,9.63,115400.0,8.2275,8.236,8.2189,8.236,115400.0
2012-06-19 14:05:00,9.63,9.65,9.62,9.62,115200.0,8.236,8.2531,8.2275,8.2275,115200.0
2012-06-19 14:10:00,9.62,9.63,9.61,9.61,85200.0,8.2275,8.236,8.2189,8.2189,85200.0
2012-06-19 14:15:00,9.61,9.63,9.61,9.62,59000.0,8.2189,8.236,8.2189,8.2275,59000.0
2012-06-19 14:20:00,9.62,9.64,9.61,9.61,76200.0,8.2275,8.2446,8.2189,8.2189,76200.0
2012-06-19 14:25:00,9.61,9.62,9.59,9.6,166800.0,8.2189,8.2275,8.2018,8.2104,166800.0
2012-06-19 14:30:00,9.6,9.6,9.53,9.54,248600.0,8.2104,8.2104,8.1505,8.159,248600.0
2012-06-19 14:35:00,9.55,9.57,9.53,9.56,130100.0,8.1676,8.1847,8.1505,8.1762,130100.0
2012-06-19 14:40:00,9.56,9.57,9.54,9.54,47900.0,8.1762,8.1847,8.159,8.159,47900.0
2012-06-19 14:45:00,9.54,9.55,9.52,9.54,122500.0,8.159,8.1676,8.1419,8.159,122500.0
2012-06-19 14:50:00,9.54,9.56,9.52,9.55,72600.0,8.159,8.1762,8.1419,8.1676,72600.0
2012-06-19 14:55:00,9.55,9.57,9.53,9.57,60900.0,8.1676,8.1847,8.1505,8.1847,60900.0
2012-06-19 15:00:00,9.57,9.57,9.54,9.55,49000.0,8.1847,8.1847,8.159,8.1676,49000.0
2012-06-19 15:05:00,9.55,9.58,9.54,9.58,77000.0,8.1676,8.1933,8.159,8.1933,77000.0
2012-06-19 15:10:00,9.58,9.6,9.56,9.59,160800.0,8.1933,8.2104,8.1762,8.2018,160800.0
2012-06-19 15:15:00,9.59,9.62,9.58,9.62,246700.0,8.2018,8.2275,8.1933,8.2275,246700.0
2012-06-19 15:20:00,9.62,9.62,9.59,9.6,131500.0,8.2275,8.2275,8.2018,8.2104,131500.0
2012-06-19 15:25:00,9.6,9.61,9.56,9.59,201700.0,8.2104,8.2189,8.1762,8.2018,201700.0
2012-06-19 15:30:00,9.59,9.6,9.56,9.58,128100.0,8.2018,8.2104,8.1762,8.1933,128100.0
2012-06-19 15:35:00,9.58,9.59,9.54,9.59,220000.0,8.1933,8.2018,8.159,8.2018,220000.0
2012-06-19 15:40:00,9.59,9.59,9.56,9.56,190200.0,8.2018,8.2018,8.1762,8.1762,190200.0
2012-06-19 15:45:00,9.56,9.59,9.54,9.54,279200.0,8.1762,8.2018,8.159,8.159,279200.0
2012-06-19 15:50:00,9.55,9.58,9.54,9.58,246000.0,8.1676,8.1933,8.159,8.1933,246000.0
2012-06-19 15:55:00,9.58,9.61,9.56,9.61,562100.0,8.1933,8.2189,8.1762,8.2189,562100.0
2012-06-20 09:30:00,9.53,9.63,9.42,9.59,609400.0,8.1505,8.236,8.0564,8.2018,609400.0
2012-06-20 09:35:00,9.58,9.58,9.48,9.52,228400.0,8.1933,8.1933,8.1077,8.1419,228400.0
2012-06-20 09:40:00,9.51,9.51,9.44,9.45,87900.0,8.1334,8.1334,8.0735,8.0821,87900.0
2012-06-20 09:45:00,9.46,9.49,9.44,9.48,126600.0,8.0906,8.1163,8.0735,8.1077,126600.0
2012-06-20 09:50:00,9.49,9.56,9.47,9.56,124000.0,8.1163,8.1762,8.0992,8.1762,124000.0
2012-06-20 09:55:00,9.56,9.65,9.56,9.63,215000.0,8.1762,8.2531,8.1762,8.236,215000.0
2012-06-20 10:00:00,9.62,9.65,9.52,9.52,269300.0,8.2275,8.2531,8.1419,8.1419,269300.0
2012-06-20 10:05:00,9.53,9.61,9.53,9.61,167700.0,8.1505,8.2189,8.1505,8.2189,167700.0
2012-06-20 10:10:00,9.61,9.67,9.6,9.66,325900.0,8.2189,8.2702,8.2104,8.2617,325900.0
2012-06-20 10:15:00,9.67,9.7,9.66,9.67,199400.0,8.2702,8.2959,8.2617,8.2702,199400.0
2012-06-20 10:20:00,9.67,9.69,9.61,9.62,114200.0,8.2702,8.2873,8.2189,8.2275,114200.0
2012-06-20 10:25:00,9.63,9.69,9.63,9.68,124500.0,8.236,8.2873,8.236,8.2788,124500.0
2012-06-20 10:30:00,9.69,9.7,9.61,9.63,308300.0,8.2873,8.2959,8.2189,8.236,308300.0
2012-06-20 10:35:00,9.62,9.63,9.59,9.59,286800.0,8.2275,8.236,8.2018,8.2018,286800.0
2012-06-20 10:40:00,9.59,9.62,9.57,9.59,159300.0,8.2018,8.2275,8.1847,8.2018,159300.0
2012-06-20 10:45:00,9.59,9.64,9.58,9.64,217700.0,8.2018,8.2446,8.1933,8.2446,217700.0
2012-06-20 10:50:00,9.64,9.66,9.63,9.65,179700.0,8.2446,8.2617,8.236,8.2531,179700.0
2012-06-20 10:55:00,9.64,9.66,9.61,9.62,185200.0,8.2446,8.2617,8.2189,8.2275,185200.0
2012-06-20 11:00:00,9.61,9.65,9.61,9.65,266800.0,8.2189,8.2531,8.2189,8.2531,266800.0
2012-06-20 11:05:00,9.65,9.69,9.63,9.65,215000.0,8.2531,8.2873,8.236,8.2531,215000.0
2012-06-20 11:10:00,9.66,9.7,9.65,9.67,300900.0,8.2617,8.2959,8.2531,8.2702,300900.0
2012-06-20 11:15:00,9.66,9.68,9.63,9.65,143100.0,8.2617,8.2788,8.236,8.2531,143100.0
2012-06-20 11:20:00,9.65,9.67,9.64,9.64,82500.0,8.2531,8.2702,8.2446,8.2446,82500.0
2012-06-20 11:25:00,9.64,9.65,9.63,9.64,146600.0,8.2446,8.2531,8.236,8.2446,146600.0
2012-06-20 11:30:00,9.64,9.66,9.63,9.66,91900.0,8.2446,8.2617,8.236,8.2617,91900.0
2012-06-20 11:35:00,9.65,9.7,9.64,9.68,257400.0,8.2531,8.2959,8.2446,8.2788,257400.0
2012-06-20 11:40:00,9.68,9.71,9.67,9.71,43100.0,8.2788,8.3044,8.2702,8.3044,43100.0
2012-06-20 11:45:00,9.7,9.71,9.69,9.7,35300.0,8.2959,8.3044,8.2873,8.2959,35300.0
2012-06-20 11:50:00,9.69,9.7,9.64,9.64,121900.0,8.2873,8.2959,8.2446,8.2446,121900.0
2012-06-20 11:55:00,9.64,9.64,9.58,9.58,41100.0,8.2446,8.2446,8.1933,8.1933,41100.0
2012-06-20 12:00:00,9.58,9.59,9.54,9.54,63600.0,8.1933,8.2018,8.159,8.159,63600.0
2012-06-20 12:05:00,9.54,9.55,9.53,9.53,47300.0,8.159,8.1676,8.1505,8.1505,47300.0
2012-06-20 12:10:00,9.53,9.56,9.53,9.53,52600.0,8.1505,8.1762,8.1505,8.1505,52600.0
2012-06-20 12:15:00,9.53,9.55,9.53,9.54,37500.0,8.1505,8.1676,8.1505,8.159,37500.0
2012-06-20 12:20:00,9.54,9.55,9.5,9.5,48700.0,8.159,8.1676,8.1248,8.1248,48700.0
2012-06-20 12:25:00,9.5,9.52,9.48,9.52,51900.0,8.1248,8.1419,8.1077,8.1419,51900.0
2012-06-20 12:30:00,9.51,9.55,9.45,9.52,440900.0,8.1334,8.1676,8.0821,8.1419,440900.0
2012-06-20 12:35:00,9.52,9.54,9.49,9.51,137800.0,8.1419,8.159,8.1163,8.1334,137800.0
2012-06-20 12:40:00,9.51,9.58,9.48,9.57,124200.0,8.1334,8.1933,8.1077,8.1847,124200.0
2012-06-20 12:45:00,9.57,9.65,9.57,9.62,143600.0,8.1847,8.2531,8.1847,8.2275,143600.0
2012-06-20 12:50:00,9.63,9.67,9.6,9.65,85600.0,8.236,8.2702,8.2104,8.2531,85600.0
2012-06-20 12:55:00,9.65,9.69,9.63,9.66,79200.0,8.2531,8.2873,8.236,8.2617,79200.0
2012-06-20 13:00:00,9.66,9.73,9.65,9.73,150400.0,8.2617,8.3215,8.2531,8.3215,150400.0
2012-06-20 13:05:00,9.73,9.79,9.72,9.76,194400.0,8.3215,8.3729,8.313,8.3472,194400.0
2012-06-20 13:10:00,9.76,9.76,9.66,9.67,111000.0,8.3472,8.3472,8.2617,8.2702,111000.0
2012-06-20 13:15:00,9.67,9.71,9.66,9.66,102300.0,8.2702,8.3044,8.2617,8.2617,102300.0
2012-06-20 13:20:00,9.66,9.7,9.64,9.68,119900.0,8.2617,8.2959,8.2446,8.2788,119900.0
2012-06-20 13:25:00,9.68,9.7,9.64,9.67,60300.0,8.2788,8.2959,8.2446,8.2702,60300.0
2012-06-20 13:30:00,9.67,9.7,9.64,9.64,95600.0,8.2702,8.2959,8.2446,8.2446,95600.0
2012-06-20 13:35:00,9.64,9.66,9.6,9.64,172400.0,8.2446,8.2617,8.2104,8.2446,172400.0
2012-06-20 13:40:00,9.64,9.64,9.6,9.63,93100.0,8.2446,8.2446,8.2104,8.236,93100.0
2012-06-20 13:45:00,9.63,9.63,9.59,9.63,252000.0,8.236,8.236,8.2018,8.236,252000.0
2012-06-20 13:50:00,9.62,9.63,9.58,9.59,74700.0,8.2275,8.236,8.1933,8.2018,74700.0
2012-06-20 13:55:00,9.6,9.63,9.58,9.63,56300.0,8.2104,8.236,8.1933,8.236,56300.0
2012-06-20 14:00:00,9.62,9.62,9.58,9.59,116300.0,8.2275,8.2275,8.1933,8.2018,116300.0
2012-06-20 14:05:00,9.6,9.61,9.58,9.6,71600.0,8.2104,8.2189,8.1933,8.2104,71600.0
2012-06-20 14:10:00,9.6,9.62,9.58,9.58,78100.0,8.2104,8.2275,8.1933,8.1933,78100.0
2012-06-20 14:15:00,9.59,9.63,9.54,9.54,67400.0,8.2018,8.236,8.159,8.159,67400.0
2012-06-20 14:20:00,9.54,9.58,9.5,9.55,130300.0,8.159,8.1933,8.1248,8.1676,130300.0
2012-06-20 14:25:00,9.55,9.56,9.53,9.55,77800.0,8.1676,8.1762,8.1505,8.1676,77800.0
2012-06-20 14:30:00,9.55,9.57,9.53,9.53,65300.0,8.1676,8.1847,8.1505,8.1505,65300.0
2012-06-20 14:35:00,9.53,9.56,9.52,9.52,126800.0,8.1505,8.1762,8.1419,8.1419,126800.0
2012-06-20 14:40:00,9.52,9.54,9.48,9.51,115400.0,8.1419,8.159,8.1077,8.1334,115400.0
2012-06-20 14:45:00,9.52,9.52,9.45,9.47,92200.0,8.1419,8.1419,8.0821,8.0992,92200.0
2012-06-20 14:50:00,9.47,9.54,9.46,9.52,137400.0,8.0992,8.159,8.0906,8.1419,137400.0
2012-06-20 14:55:00,9.52,9.54,9.5,9.53,157900.0,8.1419,8.159,8.1248,8.1505,157900.0
2012-06-20 15:00:00,9.53,9.54,9.51,9.52,154700.0,8.1505,8.159,8.1334,8.1419,154700.0
2012-06-20 15:05:00,9.52,9.53,9.48,9.49,110000.0,8.1419,8.1505,8.1077,8.1163,110000.0
2012-06-20 15:10:00,9.49,9.5,9.45,9.49,179300.0,8.1163,8.1248,8.0821,8.1163,179300.0
2012-06-20 15:15:00,9.49,9.49,9.43,9.44,102500.0,8.1163,8.1163,8.065,8.0735,102500.0
2012-06-20 15:20:00,9.45,9.49,9.44,9.47,165000.0,8.0821,8.1163,8.0735,8.0992,165000.0
2012-06-20 15:25:00,9.48,9.53,9.47,9.52,135600.0,8.1077,8.1505,8.0992,8.1419,135600.0
2012-06-20 15:30:00,9.51,9.56,9.49,9.5,149000.0,8.1334,8.1762,8.1163,8.1248,149000.0
2012-06-20 15:35:00,9.5,9.53,9.49,9.49,171900.0,8.1248,8.1505,8.1163,8.1163,171900.0
2012-06-20 15:40:00,9.49,9.56,9.49,9.56,174300.0,8.1163,8.1762,8.1163,8.1762,174300.0
2012-06-20 15:45:00,9.56,9.57,9.52,9.54,201100.0,8.1762,8.1847,8.1419,8.159,201100.0
2012-06-20 15:50:00,9.54,9.56,9.5,9.53,281200.0,8.159,8.1762,8.1248,8.1505,281200.0
2012-06-20 15:55:00,9.53,9.55,9.53,9.54,196900.0,8.1505,8.1676,8.1505,8.159,196900.0
2012-06-21 09:30:00,9.54,9.63,9.53,9.6,77200.0,8.159,8.236,8.1505,8.2104,77200.0
2012-06-21 09:35:00,9.59,9.66,9.57,9.64,68500.0,8.2018,8.2617,8.1847,8.2446,68500.0
2012-06-21 09:40:00,9.63,9.63,9.46,9.5,186900.0,8.236,8.236,8.0906,8.1248,186900.0
2012-06-21 09:45:00,9.5,9.53,9.47,9.48,118200.0,8.1248,8.1505,8.0992,8.1077,118200.0
2012-06-21 09:50:00,9.49,9.63,9.49,9.6,134000.0,8.1163,8.236,8.1163,8.2104,134000.0
2012-06-21 09:55:00,9.6,9.64,9.56,9.61,88600.0,8.2104,8.2446,8.1762,8.2189,88600.0
2012-06-21 10:00:00,9.61,9.61,9.45,9.46,378700.0,8.2189,8.2189,8.0821,8.0906,378700.0
2012-06-21 10:05:00,9.45,9.49,9.43,9.44,227100.0,8.0821,8.1163,8.065,8.0735,227100.0
2012-06-21 10:10:00,9.44,9.5,9.43,9.49,102900.0,8.0735,8.1248,8.065,8.1163,102900.0
2012-06-21 10:15:00,9.5,9.52,9.46,9.46,111900.0,8.1248,8.1419,8.0906,8.0906,111900.0
2012-06-21 10:20:00,9.46,9.48,9.44,9.44,236200.0,8.0906,8.1077,8.0735,8.0735,236200.0
2012-06-21 10:25:00,9.45,9.46,9.41,9.46,87600.0,8.0821,8.0906,8.0479,8.0906,87600.0
2012-06-21 10:30:00,9.45,9.47,9.43,9.45,137900.0,8.0821,8.0992,8.065,8.0821,137900.0
2012-06-21 10:35:00,9.45,9.46,9.42,9.44,168000.0,8.0821,8.0906,8.0564,8.0735,168000.0
2012-06-21 10:40:00,9.43,9.49,9.43,9.49,170400.0,8.065,8.1163,8.065,8.1163,170400.0
2012-06-21 10:45:00,9.49,9.52,9.47,9.49,78200.0,8.1163,8.1419,8.0992,8.1163,78200.0
2012-06-21 10:50:00,9.49,9.49,9.47,9.48,165800.0,8.1163,8.1163,8.0992,8.1077,165800.0
2012-06-21 10:55:00,9.48,9.49,9.43,9.46,157200.0,8.1077,8.1163,8.065,8.0906,157200.0
2012-06-21 11:00:00,9.46,9.46,9.39,9.4,83000.0,8.0906,8.0906,8.0308,8.0393,83000.0
2012-06-21 11:05:00,9.4,9.41,9.36,9.37,88300.0,8.0393,8.0479,8.0051,8.0137,88300.0
2012-06-21 11:10:00,9.37,9.4,9.36,9.36,71500.0,8.0137,8.0393,8.0051,8.0051,71500.0
2012-06-21 11:15:00,9.36,9.4,9.36,9.39,76700.0,8.0051,8.0393,8.0051,8.0308,76700.0
2012-06-21 11:20:00,9.39,9.41,9.38,9.38,83300.0,8.0308,8.0479,8.0222,8.0222,83300.0
2012-06-21 11:25:00,9.38,9.38,9.32,9.37,121000.0,8.0222,8.0222,7.9709,8.0137,121000.0
2012-06-21 11:30:00,9.36,9.39,9.34,9.39,96000.0,8.0051,8.0308,7.988,8.0308,96000.0
2012-06-21 11:35:00,9.38,9.39,9.35,9.38,52300.0,8.0222,8.0308,7.9965,8.0222,52300.0
2012-06-21 11:40:00,9.39,9.39,9.35,9.38,90200.0,8.0308,8.0308,7.9965,8.0222,90200.0
2012-06-21 11:45:00,9.38,9.39,9.37,9.38,38200.0,8.0222,8.0308,8.0137,8.0222,38200.0
2012-06-21 11:50:00,9.37,9.42,9.37,9.42,79000.0,8.0137,8.0564,8.0137,8.0564,79000.0
2012-06-21 11:55:00,9.42,9.42,9.38,9.39,78900.0,8.0564,8.0564,8.0222,8.0308,78900.0
2012-06-21 12:00:00,9.39,9.42,9.37,9.39,81600.0,8.0308,8.0564,8.0137,8.0308,81600.0
2012-06-21 12:05:00,9.39,9.39,9.35,9.37,83000.0,8.0308,8.0308,7.9965,8.0137,83000.0
2012-06-21 12:10:00,9.38,9.39,9.36,9.36,38200.0,8.0222,8.0308,8.0051,8.0051,38200.0
2012-06-21 12:15:00,9.36,9.36,9.33,9.35,41800.0,8.0051,8.0051,7.9794,7.9965,41800.0
2012-06-21 12:20:00,9.35,9.36,9.29,9.31,110300.0,7.9965,8.0051,7.9452,7.9623,110300.0
2012-06-21 12:25:00,9.31,9.32,9.24,9.26,209100.0,7.9623,7.9709,7.9025,7.9196,209100.0
2012-06-21 12:30:00,9.26,9.3,9.26,9.29,45800.0,7.9196,7.9538,7.9196,7.9452,45800.0
2012-06-21 12:35:00,9.29,9.3,9.26,9.29,94300.0,7.9452,7.9538,7.9196,7.9452,94300.0
2012-06-21 12:40:00,9.3,9.3,9.26,9.27,93800.0,7.9538,7.9538,7.9196,7.9281,93800.0
2012-06-21 12:45:00,9.26,9.32,9.26,9.32,20400.0,7.9196,7.9709,7.9196,7.9709,20400.0
2012-06-21 12:50:00,9.32,9.34,9.32,9.34,58000.0,7.9709,7.988,7.9709,7.988,58000.0
2012-06-21 12:55:00,9.34,9.34,9.32,9.33,26000.0,7.988,7.988,7.9709,7.9794,26000.0
2012-06-21 13:00:00,9.32,9.32,9.29,9.3,40300.0,7.9709,7.9709,7.9452,7.9538,40300.0
2012-06-21 13:05:00,9.31,9.33,9.3,9.31,60100.0,7.9623,7.9794,7.9538,7.9623,60100.0
2012-06-21 13:10:00,9.31,9.31,9.27,9.27,39600.0,7.9623,7.9623,7.9281,7.9281,39600.0
2012-06-21 13:15:00,9.28,9.31,9.27,9.27,75700.0,7.9367,7.9623,7.9281,7.9281,75700.0
2012-06-21 13:20:00,9.27,9.28,9.23,9.24,152300.0,7.9281,7.9367,7.8939,7.9025,152300.0
2012-06-21 13:25:00,9.24,9.24,9.2,9.2,71000.0,7.9025,7.9025,7.8683,7.8683,71000.0
2012-06-21 13:30:00,9.2,9.26,9.19,9.26,218400.0,7.8683,7.9196,7.8597,7.9196,218400.0
2012-06-21 13:35:00,9.25,9.25,9.21,9.22,127700.0,7.911,7.911,7.8768,7.8854,127700.0
2012-06-21 13:40:00,9.21,9.22,9.17,9.18,122500.0,7.8768,7.8854,7.8426,7.8512,122500.0
2012-06-21 13:45:00,9.18,9.19,9.14,9.16,120300.0,7.8512,7.8597,7.8169,7.8341,120300.0
2012-06-21 13:50:00,9.16,9.19,9.16,9.19,72000.0,7.8341,7.8597,7.8341,7.8597,72000.0
2012-06-21 13:55:00,9.19,9.2,9.18,9.18,195500.0,7.8597,7.8683,7.8512,7.8512,195500.0
2012-06-21 14:00:00,9.18,9.21,9.17,9.2,73700.0,7.8512,7.8768,7.8426,7.8683,73700.0
2012-06-21 14:05:00,9.2,9.21,9.16,9.19,65600.0,7.8683,7.8768,7.8341,7.8597,65600.0
2012-06-21 14:10:00,9.19,9.21,9.18,9.2,76000.0,7.8597,7.8768,7.8512,7.8683,76000.0
2012-06-21 14:15:00,9.2,9.21,9.18,9.19,32100.0,7.8683,7.8768,7.8512,7.8597,32100.0
2012-06-21 14:20:00,9.19,9.19,9.16,9.19,43500.0,7.8597,7.8597,7.8341,7.8597,43500.0
2012-06-21 14:25:00,9.19,9.21,9.17,9.21,86200.0,7.8597,7.8768,7.8426,7.8768,86200.0
2012-06-21 14:30:00,9.21,9.22,9.19,9.21,48300.0,7.8768,7.8854,7.8597,7.8768,48300.0
2012-06-21 14:35:00,9.21,9.21,9.19,9.2,62900.0,7.8768,7.8768,7.8597,7.8683,62900.0
2012-06-21 14:40:00,9.2,9.25,9.2,9.24,105300.0,7.8683,7.911,7.8683,7.9025,105300.0
2012-06-21 14:45:00,9.24,9.27,9.24,9.27,71400.0,7.9025,7.9281,7.9025,7.9281,71400.0
2012-06-21 14:50:00,9.27,9.3,9.27,9.3,128800.0,7.9281,7.9538,7.9281,7.9538,128800.0
2012-06-21 14:55:00,9.3,9.3,9.26,9.28,117100.0,7.9538,7.9538,7.9196,7.9367,117100.0
2012-06-21 15:00:00,9.28,9.28,9.25,9.26,82200.0,7.9367,7.9367,7.911,7.9196,82200.0
2012-06-21 15:05:00,9.25,9.26,9.23,9.25,81600.0,7.911,7.9196,7.8939,7.911,81600.0
2012-06-21 15:10:00,9.25,9.25,9.19,9.19,392100.0,7.911,7.911,7.8597,7.8597,392100.0
2012-06-21 15:15:00,9.19,9.21,9.17,9.19,246500.0,7.8597,7.8768,7.8426,7.8597,246500.0
2012-06-21 15:20:00,9.19,9.21,9.15,9.2,158400.0,7.8597,7.8768,7.8255,7.8683,158400.0
2012-06-21 15:25:00,9.2,9.21,9.17,9.19,383600.0,7.8683,7.8768,7.8426,7.8597,383600.0
2012-06-21 15:30:00,9.18,9.19,9.14,9.16,194000.0,7.8512,7.8597,7.8169,7.8341,194000.0
2012-06-21 15:35:00,9.16,9.21,9.15,9.17,397400.0,7.8341,7.8768,7.8255,7.8426,397400.0
2012-06-21 15:40:00,9.17,9.17,9.14,9.16,214100.0,7.8426,7.8426,7.8169,7.8341,214100.0
2012-06-21 15:45:00,9.16,9.16,9.11,9.12,292400.0,7.8341,7.8341,7.7913,7.7998,292400.0
2012-06-21 15:50:00,9.12,9.17,9.11,9.12,745100.0,7.7998,7.8426,7.7913,7.7998,745100.0
2012-06-21 15:55:00,9.11,9.15,9.11,9.13,620600.0,7.7913,7.8255,7.7913,7.8084,620600.0
2012-06-22 09:30:00,9.25,9.37,9.21,9.22,241800.0,7.911,8.0137,7.8768,7.8854,241800.0
2012-06-22 09:35:00,9.21,9.21,9.09,9.14,193900.0,7.8768,7.8768,7.7742,7.8169,193900.0
2012-06-22 09:40:00,9.13,9.18,9.13,9.16,64200.0,7.8084,7.8512,7.8084,7.8341,64200.0
2012-06-22 09:45:00,9.15,9.16,9.09,9.15,93600.0,7.8255,7.8341,7.7742,7.8255,93600.0
2012-06-22 09:50:00,9.15,9.15,9.1,9.12,73700.0,7.8255,7.8255,7.7827,7.7998,73700.0
2012-06-22 09:55:00,9.12,9.17,9.12,9.16,43800.0,7.7998,7.8426,7.7998,7.8341,43800.0
2012-06-22 10:00:00,9.17,9.22,9.15,9.22,104800.0,7.8426,7.8854,7.8255,7.8854,104800.0
2012-06-22 10:05:00,9.22,9.26,9.2,9.23,148600.0,7.8854,7.9196,7.8683,7.8939,148600.0
2012-06-22 10:10:00,9.23,9.3,9.23,9.29,101500.0,7.8939,7.9538,7.8939,7.9452,101500.0
2012-06-22 10:15:00,9.29,9.33,9.27,9.27,134400.0,7.9452,7.9794,7.9281,7.9281,134400.0
2012-06-22 10:20:00,9.27,9.28,9.24,9.25,230300.0,7.9281,7.9367,7.9025,7.911,230300.0
2012-06-22 10:25:00,9.25,9.26,9.21,9.21,72100.0,7.911,7.9196,7.8768,7.8768,72100.0
2012-06-22 10:30:00,9.2,9.24,9.17,9.24,103300.0,7.8683,7.9025,7.8426,7.9025,103300.0
2012-06-22 10:35:00,9.24,9.26,9.22,9.22,93000.0,7.9025,7.9196,7.8854,7.8854,93000.0
2012-06-22 10:40:00,9.22,9.24,9.2,9.2,236100.0,7.8854,7.9025,7.8683,7.8683,236100.0
2012-06-22 10:45:00,9.2,9.24,9.2,9.23,42000.0,7.8683,7.9025,7.8683,7.8939,42000.0
2012-06-22 10:50:00,9.23,9.28,9.23,9.27,111800.0,7.8939,7.9367,7.8939,7.9281,111800.0
2012-06-22 10:55:00,9.27,9.27,9.24,9.26,49100.0,7.9281,7.9281,7.9025,7.9196,49100.0
2012-06-22 11:00:00,9.25,9.28,9.24,9.26,156000.0,7.911,7.9367,7.9025,7.9196,156000.0
2012-06-22 11:05:00,9.26,9.26,9.23,9.23,38000.0,7.9196,7.9196,7.8939,7.8939,38000.0
2012-06-22 11:10:00,9.24,9.26,9.22,9.22,102700.0,7.9025,7.9196,7.8854,7.8854,102700.0
2012-06-22 11:15:00,9.22,9.23,9.2,9.22,127300.0,7.8854,7.8939,7.8683,7.8854,127300.0
2012-06-22 11:20:00,9.22,9.22,9.21,9.21,27700.0,7.8854,7.8854,7.8768,7.8768,27700.0
2012-06-22 11:25:00,9.21,9.21,9.2,9.2,54700.0,7.8768,7.8768,7.8683,7.8683,54700.0
2012-06-22 11:30:00,9.21,9.24,9.21,9.23,47700.0,7.8768,7.9025,7.8768,7.8939,47700.0
2012-06-22 11:35:00,9.22,9.23,9.19,9.21,187300.0,7.8854,7.8939,7.8597,7.8768,187300.0
2012-06-22 11:40:00,9.21,9.22,9.2,9.21,227400.0,7.8768,7.8854,7.8683,7.8768,227400.0
2012-06-22 11:45:00,9.21,9.22,9.21,9.21,30400.0,7.8768,7.8854,7.8768,7.8768,30400.0
2012-06-22 11:50:00,9.21,9.22,9.2,9.21,109700.0,7.8768,7.8854,7.8683,7.8768,109700.0
2012-06-22 11:55:00,9.21,9.24,9.2,9.22,98500.0,7.8768,7.9025,7.8683,7.8854,98500.0
2012-06-22 12:00:00,9.23,9.23,9.21,9.21,29500.0,7.8939,7.8939,7.8768,7.8768,29500.0
2012-06-22 12:05:00,9.22,9.22,9.21,9.21,21700.0,7.8854,7.8854,7.8768,7.8768,21700.0
2012-06-22 12:10:00,9.22,9.24,9.21,9.23,36900.0,7.8854,7.9025,7.8768,7.8939,36900.0
2012-06-22 12:15:00,9.23,9.24,9.22,9.24,36800.0,7.8939,7.9025,7.8854,7.9025,36800.0
2012-06-22 12:20:00,9.24,9.24,9.2,9.21,53800.0,7.9025,7.9025,7.8683,7.8768,53800.0
2012-06-22 12:25:00,9.2,9.21,9.18,9.2,32500.0,7.8683,7.8768,7.8512,7.8683,32500.0
2012-06-22 12:30:00,9.2,9.2,9.19,9.19,14800.0,7.8683,7.8683,7.8597,7.8597,14800.0
2012-06-22 12:35:00,9.18,9.2,9.17,9.17,38200.0,7.8512,7.8683,7.8426,7.8426,38200.0
2012-06-22 12:40:00,9.16,9.19,9.16,9.18,32000.0,7.8341,7.8597,7.8341,7.8512,32000.0
2012-06-22 12:45:00,9.18,9.19,9.17,9.18,24300.0,7.8512,7.8597,7.8426,7.8512,24300.0
2012-06-22 12:50:00,9.17,9.18,9.16,9.16,25500.0,7.8426,7.8512,7.8341,7.8341,25500.0
2012-06-22 12:55:00,9.16,9.18,9.15,9.15,31400.0,7.8341,7.8512,7.8255,7.8255,31400.0
2012-06-22 13:00:00,9.15,9.16,9.12,9.12,27900.0,7.8255,7.8341,7.7998,7.7998,27900.0
2012-06-22 13:05:00,9.12,9.15,9.11,9.14,70300.0,7.7998,7.8255,7.7913,7.8169,70300.0
2012-06-22 13:10:00,9.14,9.16,9.14,9.16,19900.0,7.8169,7.8341,7.8169,7.8341,19900.0
2012-06-22 13:15:00,9.16,9.17,9.15,9.16,26500.0,7.8341,7.8426,7.8255,7.8341,26500.0
2012-06-22 13:20:00,9.16,9.16,9.15,9.15,14100.0,7.8341,7.8341,7.8255,7.8255,14100.0
2012-06-22 13:25:00,9.16,9.18,9.16,9.18,17200.0,7.8341,7.8512,7.8341,7.8512,17200.0
2012-06-22 13:30:00,9.17,9.18,9.17,9.17,23400.0,7.8426,7.8512,7.8426,7.8426,23400.0
2012-06-22 13:35:00,9.18,9.22,9.18,9.22,77700.0,7.8512,7.8854,7.8512,7.8854,77700.0
2012-06-22 13:40:00,9.22,9.25,9.21,9.24,65900.0,7.8854,7.911,7.8768,7.9025,65900.0
2012-06-22 13:45:00,9.25,9.26,9.24,9.25,11400.0,7.911,7.9196,7.9025,7.911,11400.0
2012-06-22 13:50:00,9.26,9.28,9.25,9.28,32100.0,7.9196,7.9367,7.911,7.9367,32100.0
2012-06-22 13:55:00,9.28,9.29,9.25,9.25,45800.0,7.9367,7.9452,7.911,7.911,45800.0
2012-06-22 14:00:00,9.26,9.29,9.26,9.26,57600.0,7.9196,7.9452,7.9196,7.9196,57600.0
2012-06-22 14:05:00,9.26,9.28,9.26,9.28,21600.0,7.9196,7.9367,7.9196,7.9367,21600.0
2012-06-22 14:10:00,9.28,9.29,9.27,9.27,41500.0,7.9367,7.9452,7.9281,7.9281,41500.0
2012-06-22 14:15:00,9.28,9.29,9.27,9.28,41600.0,7.9367,7.9452,7.9281,7.9367,41600.0
2012-06-22 14:20:00,9.28,9.31,9.28,9.31,152600.0,7.9367,7.9623,7.9367,7.9623,152600.0
2012-06-22 14:25:00,9.3,9.32,9.3,9.31,12700.0,7.9538,7.9709,7.9538,7.9623,12700.0
2012-06-22 14:30:00,9.32,9.33,9.3,9.33,23200.0,7.9709,7.9794,7.9538,7.9794,23200.0
2012-06-22 14:35:00,9.33,9.34,9.32,9.33,42400.0,7.9794,7.988,7.9709,7.9794,42400.0
2012-06-22 14:40:00,9.34,9.38,9.33,9.37,106000.0,7.988,8.0222,7.9794,8.0137,106000.0
2012-06-22 14:45:00,9.37,9.39,9.36,9.38,56000.0,8.0137,8.0308,8.0051,8.0222,56000.0
2012-06-22 14:50:00,9.39,9.4,9.38,9.4,41500.0,8.0308,8.0393,8.0222,8.0393,41500.0
2012-06-22 14:55:00,9.41,9.44,9.39,9.39,80900.0,8.0479,8.0735,8.0308,8.0308,80900.0
2012-06-22 15:00:00,9.4,9.4,9.37,9.37,43100.0,8.0393,8.0393,8.0137,8.0137,43100.0
2012-06-22 15:05:00,9.37,9.38,9.36,9.37,132900.0,8.0137,8.0222,8.0051,8.0137,132900.0
2012-06-22 15:10:00,9.37,9.4,9.36,9.39,250800.0,8.0137,8.0393,8.0051,8.0308,250800.0
2012-06-22 15:15:00,9.38,9.38,9.34,9.35,65100.0,8.0222,8.0222,7.988,7.9965,65100.0
2012-06-22 15:20:00,9.35,9.35,9.33,9.33,80600.0,7.9965,7.9965,7.9794,7.9794,80600.0
2012-06-22 15:25:00,9.33,9.33,9.3,9.3,100400.0,7.9794,7.9794,7.9538,7.9538,100400.0
2012-06-22 15:30:00,9.3,9.36,9.3,9.32,117300.0,7.9538,8.0051,7.9538,7.9709,117300.0
2012-06-22 15:35:00,9.32,9.36,9.32,9.34,87700.0,7.9709,8.0051,7.9709,7.988,87700.0
2012-06-22 15:40:00,9.35,9.4,9.34,9.39,270300.0,7.9965,8.0393,7.988,8.0308,270300.0
2012-06-22 15:45:00,9.39,9.41,9.37,9.39,233300.0,8.0308,8.0479,8.0137,8.0308,233300.0
2012-06-22 15:50:00,9.39,9.42,9.37,9.4,170500.0,8.0308,8.0564,8.0137,8.0393,170500.0
2012-06-22 15:55:00,9.4,9.42,9.37,9.38,513600.0,8.0393,8.0564,8.0137,8.0222,513600.0
2012-06-25 09:30:00,9.21,9.23,9.05,9.23,224700.0,7.8768,7.8939,7.74,7.8939,224700.0
2012-06-25 09:35:00,9.22,9.29,9.12,9.15,291900.0,7.8854,7.9452,7.7998,7.8255,291900.0
2012-06-25 09:40:00,9.15,9.17,9.1,9.12,136400.0,7.8255,7.8426,7.7827,7.7998,136400.0
2012-06-25 09:45:00,9.13,9.25,9.13,9.19,227200.0,7.8084,7.911,7.8084,7.8597,227200.0
2012-06-25 09:50:00,9.19,9.28,9.19,9.21,206800.0,7.8597,7.9367,7.8597,7.8768,206800.0
2012-06-25 09:55:00,9.2,9.27,9.17,9.18,157300.0,7.8683,7.9281,7.8426,7.8512,157300.0
2012-06-25 10:00:00,9.18,9.42,9.18,9.33,602900.0,7.8512,8.0564,7.8512,7.9794,602900.0
2012-06-25 10:05:00,9.33,9.38,9.28,9.29,253000.0,7.9794,8.0222,7.9367,7.9452,253000.0
2012-06-25 10:10:00,9.29,9.34,9.25,9.34,227600.0,7.9452,7.988,7.911,7.988,227600.0
2012-06-25 10:15:00,9.34,9.34,9.22,9.25,141100.0,7.988,7.988,7.8854,7.911,141100.0
2012-06-25 10:20:00,9.25,9.25,9.16,9.23,122400.0,7.911,7.911,7.8341,7.8939,122400.0
2012-06-25 10:25:00,9.23,9.25,9.2,9.21,82200.0,7.8939,7.911,7.8683,7.8768,82200.0
2012-06-25 10:30:00,9.21,9.26,9.21,9.24,64000.0,7.8768,7.9196,7.8768,7.9025,64000.0
2012-06-25 10:35:00,9.25,9.27,9.23,9.23,131600.0,7.911,7.9281,7.8939,7.8939,131600.0
2012-06-25 10:40:00,9.24,9.25,9.21,9.22,89300.0,7.9025,7.911,7.8768,7.8854,89300.0
2012-06-25 10:45:00,9.22,9.25,9.21,9.22,72300.0,7.8854,7.911,7.8768,7.8854,72300.0
2012-06-25 10:50:00,9.22,9.24,9.22,9.22,58300.0,7.8854,7.9025,7.8854,7.8854,58300.0
2012-06-25 10:55:00,9.22,9.24,9.2,9.21,113000.0,7.8854,7.9025,7.8683,7.8768,113000.0
2012-06-25 11:00:00,9.21,9.24,9.2,9.2,108800.0,7.8768,7.9025,7.8683,7.8683,108800.0
2012-06-25 11:05:00,9.2,9.22,9.18,9.21,99000.0,7.8683,7.8854,7.8512,7.8768,99000.0
2012-06-25 11:10:00,9.21,9.21,9.17,9.18,30500.0,7.8768,7.8768,7.8426,7.8512,30500.0
2012-06-25 11:15:00,9.17,9.18,9.17,9.18,39500.0,7.8426,7.8512,7.8426,7.8512,39500.0
2012-06-25 11:20:00,9.18,9.18,9.16,9.18,149100.0,7.8512,7.8512,7.8341,7.8512,149100.0
2012-06-25 11:25:00,9.18,9.18,9.12,9.12,74200.0,7.8512,7.8512,7.7998,7.7998,74200.0
2012-06-25 11:30:00,9.12,9.13,9.08,9.09,78300.0,7.7998,7.8084,7.7656,7.7742,78300.0
2012-06-25 11:35:00,9.08,9.1,9.06,9.09,114000.0,7.7656,7.7827,7.7485,7.7742,114000.0
2012-06-25 11:40:00,9.09,9.11,9.08,9.1,63400.0,7.7742,7.7913,7.7656,7.7827,63400.0
2012-06-25 11:45:00,9.09,9.12,9.09,9.11,59200.0,7.7742,7.7998,7.7742,7.7913,59200.0
2012-06-25 11:50:00,9.11,9.11,9.07,9.09,66800.0,7.7913,7.7913,7.7571,7.7742,66800.0
2012-06-25 11:55:00,9.09,9.1,9.05,9.07,93300.0,7.7742,7.7827,7.74,7.7571,93300.0
2012-06-25 12:00:00,9.06,9.08,9.03,9.08,230200.0,7.7485,7.7656,7.7229,7.7656,230200.0
2012-06-25 12:05:00,9.08,9.08,9.04,9.06,177800.0,7.7656,7.7656,7.7314,7.7485,177800.0
2012-06-25 12:10:00,9.06,9.07,9.02,9.02,178400.0,7.7485,7.7571,7.7143,7.7143,178400.0
2012-06-25 12:15:00,9.02,9.12,9.02,9.12,317600.0,7.7143,7.7998,7.7143,7.7998,317600.0
2012-06-25 12:20:00,9.12,9.12,9.09,9.1,84200.0,7.7998,7.7998,7.7742,7.7827,84200.0
2012-06-25 12:25:00,9.1,9.11,9.06,9.07,75200.0,7.7827,7.7913,7.7485,7.7571,75200.0
2012-06-25 12:30:00,9.07,9.1,9.06,9.1,57200.0,7.7571,7.7827,7.7485,7.7827,57200.0
2012-06-25 12:35:00,9.1,9.1,9.09,9.09,23200.0,7.7827,7.7827,7.7742,7.7742,23200.0
2012-06-25 12:40:00,9.1,9.14,9.09,9.14,33000.0,7.7827,7.8169,7.7742,7.8169,33000.0
2012-06-25 12:45:00,9.13,9.14,9.11,9.14,80800.0,7.8084,7.8169,7.7913,7.8169,80800.0
2012-06-25 12:50:00,9.14,9.15,9.13,9.15,19900.0,7.8169,7.8255,7.8084,7.8255,19900.0
2012-06-25 12:55:00,9.15,9.15,9.12,9.12,37400.0,7.8255,7.8255,7.7998,7.7998,37400.0
2012-06-25 13:00:00,9.12,9.12,9.1,9.11,81400.0,7.7998,7.7998,7.7827,7.7913,81400.0
2012-06-25 13:05:00,9.1,9.12,9.09,9.11,97300.0,7.7827,7.7998,7.7742,7.7913,97300.0
2012-06-25 13:10:00,9.1,9.11,9.09,9.11,92200.0,7.7827,7.7913,7.7742,7.7913,92200.0
2012-06-25 13:15:00,9.1,9.1,9.08,9.08,80500.0,7.7827,7.7827,7.7656,7.7656,80500.0
2012-06-25 13:20:00,9.08,9.11,9.08,9.1,61000.0,7.7656,7.7913,7.7656,7.7827,61000.0
2012-06-25 13:25:00,9.1,9.13,9.1,9.13,93400.0,7.7827,7.8084,7.7827,7.8084,93400.0
2012-06-25 13:30:00,9.13,9.19,9.13,9.17,89900.0,7.8084,7.8597,7.8084,7.8426,89900.0
2012-06-25 13:35:00,9.17,9.2,9.17,9.19,33500.0,7.8426,7.8683,7.8426,7.8597,33500.0
2012-06-25 13:40:00,9.19,9.19,9.17,9.18,37000.0,7.8597,7.8597,7.8426,7.8512,37000.0
2012-06-25 13:45:00,9.18,9.18,9.15,9.16,79000.0,7.8512,7.8512,7.8255,7.8341,79000.0
2012-06-25 13:50:00,9.16,9.18,9.16,9.17,45900.0,7.8341,7.8512,7.8341,7.8426,45900.0
2012-06-25 13:55:00,9.17,9.2,9.17,9.2,38100.0,7.8426,7.8683,7.8426,7.8683,38100.0
2012-06-25 14:00:00,9.2,9.21,9.19,9.2,40000.0,7.8683,7.8768,7.8597,7.8683,40000.0
2012-06-25 14:05:00,9.19,9.2,9.19,9.2,35400.0,7.8597,7.8683,7.8597,7.8683,35400.0
2012-06-25 14:10:00,9.2,9.23,9.2,9.2,41500.0,7.8683,7.8939,7.8683,7.8683,41500.0
2012-06-25 14:15:00,9.2,9.24,9.2,9.21,92100.0,7.8683,7.9025,7.8683,7.8768,92100.0
2012-06-25 14:20:00,9.21,9.22,9.21,9.21,6400.0,7.8768,7.8854,7.8768,7.8768,6400.0
2012-06-25 14:25:00,9.21,9.23,9.2,9.21,90000.0,7.8768,7.8939,7.8683,7.8768,90000.0
2012-06-25 14:30:00,9.21,9.21,9.19,9.2,25600.0,7.8768,7.8768,7.8597,7.8683,25600.0
2012-06-25 14:35:00,9.21,9.22,9.19,9.21,49200.0,7.8768,7.8854,7.8597,7.8768,49200.0
2012-06-25 14:40:00,9.21,9.21,9.19,9.19,85300.0,7.8768,7.8768,7.8597,7.8597,85300.0
2012-06-25 14:45:00,9.2,9.2,9.18,9.18,26500.0,7.8683,7.8683,7.8512,7.8512,26500.0
2012-06-25 14:50:00,9.18,9.21,9.18,9.19,187500.0,7.8512,7.8768,7.8512,7.8597,187500.0
2012-06-25 14:55:00,9.18,9.19,9.17,9.17,27800.0,7.8512,7.8597,7.8426,7.8426,27800.0
2012-06-25 15:00:00,9.17,9.18,9.16,9.18,57800.0,7.8426,7.8512,7.8341,7.8512,57800.0
2012-06-25 15:05:00,9.18,9.21,9.17,9.2,134800.0,7.8512,7.8768,7.8426,7.8683,134800.0
2012-06-25 15:10:00,9.2,9.26,9.2,9.25,237200.0,7.8683,7.9196,7.8683,7.911,237200.0
2012-06-25 15:15:00,9.25,9.25,9.21,9.25,72900.0,7.911,7.911,7.8768,7.911,72900.0
2012-06-25 15:20:00,9.25,9.26,9.21,9.26,141000.0,7.911,7.9196,7.8768,7.9196,141000.0
2012-06-25 15:25:00,9.26,9.27,9.24,9.25,97400.0,7.9196,7.9281,7.9025,7.911,97400.0
2012-06-25 15:30:00,9.26,9.27,9.23,9.23,90300.0,7.9196,7.9281,7.8939,7.8939,90300.0
2012-06-25 15:35:00,9.23,9.26,9.23,9.26,69700.0,7.8939,7.9196,7.8939,7.9196,69700.0
2012-06-25 15:40:00,9.26,9.27,9.24,9.26,198100.0,7.9196,7.9281,7.9025,7.9196,198100.0
2012-06-25 15:45:00,9.26,9.3,9.26,9.29,219300.0,7.9196,7.9538,7.9196,7.9452,219300.0
2012-06-25 15:50:00,9.28,9.29,9.21,9.23,218700.0,7.9367,7.9452,7.8768,7.8939,218700.0
2012-06-25 15:55:00,9.24,9.26,9.23,9.24,422800.0,7.9025,7.9196,7.8939,7.9025,422800.0
2012-06-26 09:30:00,9.39,9.47,9.33,9.41,315600.0,8.0308,8.0992,7.9794,8.0479,315600.0
2012-06-26 09:35:00,9.42,9.53,9.41,9.5,351100.0,8.0564,8.1505,8.0479,8.1248,351100.0
2012-06-26 09:40:00,9.48,9.55,9.42,9.46,307600.0,8.1077,8.1676,8.0564,8.0906,307600.0
2012-06-26 09:45:00,9.45,9.5,9.45,9.48,256800.0,8.0821,8.1248,8.0821,8.1077,256800.0
2012-06-26 09:50:00,9.48,9.52,9.46,9.48,360100.0,8.1077,8.1419,8.0906,8.1077,360100.0
2012-06-26 09:55:00,9.48,9.54,9.48,9.53,120900.0,8.1077,8.159,8.1077,8.1505,120900.0
2012-06-26 10:00:00,9.53,9.6,9.48,9.58,351300.0,8.1505,8.2104,8.1077,8.1933,351300.0
2012-06-26 10:05:00,9.58,9.65,9.55,9.64,350700.0,8.1933,8.2531,8.1676,8.2446,350700.0
2012-06-26 10:10:00,9.63,9.64,9.54,9.55,151900.0,8.236,8.2446,8.159,8.1676,151900.0
2012-06-26 10:15:00,9.55,9.55,9.46,9.49,221900.0,8.1676,8.1676,8.0906,8.1163,221900.0
2012-06-26 10:20:00,9.49,9.49,9.46,9.49,153600.0,8.1163,8.1163,8.0906,8.1163,153600.0
2012-06-26 10:25:00,9.49,9.52,9.48,9.5,517500.0,8.1163,8.1419,8.1077,8.1248,517500.0
2012-06-26 10:30:00,9.5,9.51,9.46,9.48,197900.0,8.1248,8.1334,8.0906,8.1077,197900.0
2012-06-26 10:35:00,9.48,9.56,9.48,9.54,122100.0,8.1077,8.1762,8.1077,8.159,122100.0
2012-06-26 10:40:00,9.54,9.56,9.51,9.55,94900.0,8.159,8.1762,8.1334,8.1676,94900.0
2012-06-26 10:45:00,9.55,9.57,9.53,9.57,50200.0,8.1676,8.1847,8.1505,8.1847,50200.0
2012-06-26 10:50:00,9.58,9.59,9.53,9.57,151800.0,8.1933,8.2018,8.1505,8.1847,151800.0
2012-06-26 10:55:00,9.57,9.61,9.57,9.59,175700.0,8.1847,8.2189,8.1847,8.2018,175700.0
2012-06-26 11:00:00,9.59,9.63,9.58,9.6,163000.0,8.2018,8.236,8.1933,8.2104,163000.0
2012-06-26 11:05:00,9.6,9.62,9.51,9.52,177400.0,8.2104,8.2275,8.1334,8.1419,177400.0
2012-06-26 11:10:00,9.5,9.53,9.46,9.53,366500.0,8.1248,8.1505,8.0906,8.1505,366500.0
2012-06-26 11:15:00,9.53,9.54,9.5,9.51,205000.0,8.1505,8.159,8.1248,8.1334,205000.0
2012-06-26 11:20:00,9.52,9.54,9.5,9.53,84500.0,8.1419,8.159,8.1248,8.1505,84500.0
2012-06-26 11:25:00,9.53,9.54,9.52,9.52,222100.0,8.1505,8.159,8.1419,8.1419,222100.0
2012-06-26 11:30:00,9.52,9.53,9.5,9.5,147600.0,8.1419,8.1505,8.1248,8.1248,147600.0
2012-06-26 11:35:00,9.51,9.53,9.5,9.53,56100.0,8.1334,8.1505,8.1248,8.1505,56100.0
2012-06-26 11:40:00,9.53,9.53,9.49,9.5,319800.0,8.1505,8.1505,8.1163,8.1248,319800.0
2012-06-26 11:45:00,9.51,9.54,9.5,9.54,130900.0,8.1334,8.159,8.1248,8.159,130900.0
2012-06-26 11:50:00,9.54,9.61,9.53,9.6,538300.0,8.159,8.2189,8.1505,8.2104,538300.0
2012-06-26 11:55:00,9.6,9.61,9.57,9.59,206900.0,8.2104,8.2189,8.1847,8.2018,206900.0
2012-06-26 12:00:00,9.59,9.6,9.56,9.56,66700.0,8.2018,8.2104,8.1762,8.1762,66700.0
2012-06-26 12:05:00,9.56,9.6,9.56,9.57,95800.0,8.1762,8.2104,8.1762,8.1847,95800.0
2012-06-26 12:10:00,9.58,9.61,9.57,9.57,154800.0,8.1933,8.2189,8.1847,8.1847,154800.0
2012-06-26 12:15:00,9.58,9.6,9.56,9.57,339400.0,8.1933,8.2104,8.1762,8.1847,339400.0
2012-06-26 12:20:00,9.57,9.6,9.55,9.58,494500.0,8.1847,8.2104,8.1676,8.1933,494500.0
2012-06-26 12:25:00,9.59,9.65,9.58,9.65,256700.0,8.2018,8.2531,8.1933,8.2531,256700.0
2012-06-26 12:30:00,9.65,9.7,9.64,9.68,162900.0,8.2531,8.2959,8.2446,8.2788,162900.0
2012-06-26 12:35:00,9.69,9.73,9.68,9.72,149800.0,8.2873,8.3215,8.2788,8.313,149800.0
2012-06-26 12:40:00,9.72,9.75,9.7,9.73,278400.0,8.313,8.3386,8.2959,8.3215,278400.0
2012-06-26 12:45:00,9.73,9.75,9.72,9.74,193200.0,8.3215,8.3386,8.313,8.3301,193200.0
2012-06-26 12:50:00,9.74,9.75,9.73,9.75,107800.0,8.3301,8.3386,8.3215,8.3386,107800.0
2012-06-26 12:55:00,9.75,9.75,9.74,9.75,51400.0,8.3386,8.3386,8.3301,8.3386,51400.0
2012-06-26 13:00:00,9.75,9.79,9.74,9.77,229300.0,8.3386,8.3729,8.3301,8.3558,229300.0
2012-06-26 13:05:00,9.77,9.8,9.75,9.79,134500.0,8.3558,8.3814,8.3386,8.3729,134500.0
2012-06-26 13:10:00,9.79,9.81,9.75,9.75,211400.0,8.3729,8.39,8.3386,8.3386,211400.0
2012-06-26 13:15:00,9.76,9.78,9.75,9.76,121900.0,8.3472,8.3643,8.3386,8.3472,121900.0
2012-06-26 13:20:00,9.75,9.76,9.72,9.72,40600.0,8.3386,8.3472,8.313,8.313,40600.0
2012-06-26 13:25:00,9.73,9.75,9.72,9.74,89700.0,8.3215,8.3386,8.313,8.3301,89700.0
2012-06-26 13:30:00,9.74,9.75,9.71,9.75,192200.0,8.3301,8.3386,8.3044,8.3386,192200.0
2012-06-26 13:35:00,9.75,9.77,9.74,9.76,59300.0,8.3386,8.3558,8.3301,8.3472,59300.0
2012-06-26 13:40:00,9.76,9.77,9.74,9.75,135600.0,8.3472,8.3558,8.3301,8.3386,135600.0
2012-06-26 13:45:00,9.76,9.77,9.74,9.76,141400.0,8.3472,8.3558,8.3301,8.3472,141400.0
2012-06-26 13:50:00,9.76,9.76,9.73,9.73,165700.0,8.3472,8.3472,8.3215,8.3215,165700.0
2012-06-26 13:55:00,9.73,9.75,9.73,9.75,46000.0,8.3215,8.3386,8.3215,8.3386,46000.0
2012-06-26 14:00:00,9.75,9.78,9.74,9.76,115500.0,8.3386,8.3643,8.3301,8.3472,115500.0
2012-06-26 14:05:00,9.76,9.79,9.75,9.78,194300.0,8.3472,8.3729,8.3386,8.3643,194300.0
2012-06-26 14:10:00,9.78,9.81,9.78,9.81,172400.0,8.3643,8.39,8.3643,8.39,172400.0
2012-06-26 14:15:00,9.81,9.84,9.8,9.84,141800.0,8.39,8.4156,8.3814,8.4156,141800.0
2012-06-26 14:20:00,9.84,9.86,9.83,9.84,195700.0,8.4156,8.4327,8.4071,8.4156,195700.0
2012-06-26 14:25:00,9.85,9.85,9.81,9.81,98500.0,8.4242,8.4242,8.39,8.39,98500.0
2012-06-26 14:30:00,9.82,9.82,9.79,9.81,111000.0,8.3985,8.3985,8.3729,8.39,111000.0
2012-06-26 14:35:00,9.82,9.82,9.77,9.78,116900.0,8.3985,8.3985,8.3558,8.3643,116900.0
2012-06-26 14:40:00,9.78,9.81,9.76,9.79,165900.0,8.3643,8.39,8.3472,8.3729,165900.0
2012-06-26 14:45:00,9.8,9.81,9.78,9.79,85800.0,8.3814,8.39,8.3643,8.3729,85800.0
2012-06-26 14:50:00,9.79,9.79,9.74,9.74,175800.0,8.3729,8.3729,8.3301,8.3301,175800.0
2012-06-26 14:55:00,9.74,9.77,9.73,9.77,119200.0,8.3301,8.3558,8.3215,8.3558,119200.0
2012-06-26 15:00:00,9.76,9.79,9.76,9.78,110500.0,8.3472,8.3729,8.3472,8.3643,110500.0
2012-06-26 15:05:00,9.78,9.8,9.76,9.79,122000.0,8.3643,8.3814,8.3472,8.3729,122000.0
2012-06-26 15:10:00,9.77,9.79,9.75,9.77,122600.0,8.3558,8.3729,8.3386,8.3558,122600.0
2012-06-26 15:15:00,9.76,9.78,9.74,9.75,145300.0,8.3472,8.3643,8.3301,8.3386,145300.0
2012-06-26 15:20:00,9.76,9.76,9.75,9.75,49700.0,8.3472,8.3472,8.3386,8.3386,49700.0
2012-06-26 15:25:00,9.76,9.76,9.73,9.75,361500.0,8.3472,8.3472,8.3215,8.3386,361500.0
2012-06-26 15:30:00,9.75,9.76,9.74,9.75,116700.0,8.3386,8.3472,8.3301,8.3386,116700.0
2012-06-26 15:35:00,9.75,9.77,9.74,9.75,183000.0,8.3386,8.3558,8.3301,8.3386,183000.0
2012-06-26 15:40:00,9.75,9.75,9.73,9.74,214400.0,8.3386,8.3386,8.3215,8.3301,214400.0
2012-06-26 15:45:00,9.74,9.74,9.7,9.71,395200.0,8.3301,8.3301,8.2959,8.3044,395200.0
2012-06-26 15:50:00,9.71,9.74,9.7,9.73,252100.0,8.3044,8.3301,8.2959,8.3215,252100.0
2012-06-26 15:55:00,9.73,9.73,9.71,9.72,427100.0,8.3215,8.3215,8.3044,8.313,427100.0
2012-06-27 09:30:00,9.93,10.07,9.92,10.06,574400.0,8.4926,8.6123,8.484,8.6038,574400.0
2012-06-27 09:35:00,10.06,10.19,10.05,10.06,582800.0,8.6038,8.715,8.5952,8.6038,582800.0
2012-06-27 09:40:00,10.06,10.16,10.03,10.14,378200.0,8.6038,8.6893,8.5781,8.6722,378200.0
2012-06-27 09:45:00,10.13,10.13,10.04,10.07,334900.0,8.6636,8.6636,8.5867,8.6123,334900.0
2012-06-27 09:50:00,10.08,10.08,10.01,10.05,311900.0,8.6209,8.6209,8.561,8.5952,311900.0
2012-06-27 09:55:00,10.04,10.07,9.97,10.06,398800.0,8.5867,8.6123,8.5268,8.6038,398800.0
2012-06-27 10:00:00,10.07,10.14,10.02,10.14,646400.0,8.6123,8.6722,8.5696,8.6722,646400.0
2012-06-27 10:05:00,10.13,10.17,10.07,10.09,438700.0,8.6636,8.6979,8.6123,8.6294,438700.0
2012-06-27 10:10:00,10.1,10.16,10.04,10.06,353800.0,8.638,8.6893,8.5867,8.6038,353800.0
2012-06-27 10:15:00,10.06,10.08,10.02,10.04,276400.0,8.6038,8.6209,8.5696,8.5867,276400.0
2012-06-27 10:20:00,10.04,10.09,10.02,10.08,187400.0,8.5867,8.6294,8.5696,8.6209,187400.0
2012-06-27 10:25:00,10.09,10.11,10.08,10.1,183300.0,8.6294,8.6465,8.6209,8.638,183300.0
2012-06-27 10:30:00,10.09,10.11,10.0,10.02,361100.0,8.6294,8.6465,8.5525,8.5696,361100.0
2012-06-27 10:35:00,10.02,10.05,9.97,10.01,345900.0,8.5696,8.5952,8.5268,8.561,345900.0
2012-06-27 10:40:00,10.01,10.01,9.97,10.0,222500.0,8.561,8.561,8.5268,8.5525,222500.0
2012-06-27 10:45:00,9.99,10.06,9.96,10.04,258400.0,8.5439,8.6038,8.5182,8.5867,258400.0
2012-06-27 10:50:00,10.04,10.05,10.0,10.04,231800.0,8.5867,8.5952,8.5525,8.5867,231800.0
2012-06-27 10:55:00,10.04,10.07,10.01,10.07,158100.0,8.5867,8.6123,8.561,8.6123,158100.0
2012-06-27 11:00:00,10.07,10.07,10.02,10.03,103300.0,8.6123,8.6123,8.5696,8.5781,103300.0
2012-06-27 11:05:00,10.02,10.07,10.01,10.04,365000.0,8.5696,8.6123,8.561,8.5867,365000.0
2012-06-27 11:10:00,10.04,10.04,9.95,9.95,103000.0,8.5867,8.5867,8.5097,8.5097,103000.0
2012-06-27 11:15:00,9.96,9.99,9.95,9.98,225100.0,8.5182,8.5439,8.5097,8.5354,225100.0
2012-06-27 11:20:00,9.98,9.99,9.96,9.97,73500.0,8.5354,8.5439,8.5182,8.5268,73500.0
2012-06-27 11:25:00,9.97,9.97,9.91,9.95,118800.0,8.5268,8.5268,8.4755,8.5097,118800.0
2012-06-27 11:30:00,9.95,9.97,9.95,9.97,61400.0,8.5097,8.5268,8.5097,8.5268,61400.0
2012-06-27 11:35:00,9.96,9.97,9.95,9.96,131200.0,8.5182,8.5268,8.5097,8.5182,131200.0
2012-06-27 11:40:00,9.95,9.98,9.95,9.96,250000.0,8.5097,8.5354,8.5097,8.5182,250000.0
2012-06-27 11:45:00,9.96,10.01,9.95,9.97,227400.0,8.5182,8.561,8.5097,8.5268,227400.0
2012-06-27 11:50:00,9.97,9.99,9.96,9.98,135200.0,8.5268,8.5439,8.5182,8.5354,135200.0
2012-06-27 11:55:00,9.99,10.0,9.97,9.99,76400.0,8.5439,8.5525,8.5268,8.5439,76400.0
2012-06-27 12:00:00,9.99,9.99,9.97,9.99,77900.0,8.5439,8.5439,8.5268,8.5439,77900.0
2012-06-27 12:05:00,9.99,10.02,9.99,10.0,120300.0,8.5439,8.5696,8.5439,8.5525,120300.0
2012-06-27 12:10:00,10.0,10.01,9.98,9.99,241300.0,8.5525,8.561,8.5354,8.5439,241300.0
2012-06-27 12:15:00,9.99,10.0,9.96,9.97,145000.0,8.5439,8.5525,8.5182,8.5268,145000.0
2012-06-27 12:20:00,9.96,9.96,9.92,9.92,174700.0,8.5182,8.5182,8.484,8.484,174700.0
2012-06-27 12:25:00,9.92,9.92,9.86,9.87,156400.0,8.484,8.484,8.4327,8.4413,156400.0
2012-06-27 12:30:00,9.88,9.9,9.86,9.88,195500.0,8.4498,8.4669,8.4327,8.4498,195500.0
2012-06-27 12:35:00,9.87,9.94,9.87,9.93,155000.0,8.4413,8.5011,8.4413,8.4926,155000.0
2012-06-27 12:40:00,9.93,9.96,9.93,9.93,111600.0,8.4926,8.5182,8.4926,8.4926,111600.0
2012-06-27 12:45:00,9.93,9.94,9.91,9.92,55800.0,8.4926,8.5011,8.4755,8.484,55800.0
2012-06-27 12:50:00,9.92,9.94,9.91,9.92,43700.0,8.484,8.5011,8.4755,8.484,43700.0
2012-06-27 12:55:00,9.91,9.92,9.89,9.89,34500.0,8.4755,8.484,8.4584,8.4584,34500.0
2012-06-27 13:00:00,9.89,9.92,9.88,9.92,49800.0,8.4584,8.484,8.4498,8.484,49800.0
2012-06-27 13:05:00,9.91,9.92,9.89,9.91,67900.0,8.4755,8.484,8.4584,8.4755,67900.0
2012-06-27 13:10:00,9.91,9.93,9.9,9.93,80100.0,8.4755,8.4926,8.4669,8.4926,80100.0
2012-06-27 13:15:00,9.93,9.95,9.89,9.94,164000.0,8.4926,8.5097,8.4584,8.5011,164000.0
2012-06-27 13:20:00,9.93,9.94,9.88,9.88,67000.0,8.4926,8.5011,8.4498,8.4498,67000.0
2012-06-27 13:25:00,9.88,9.88,9.87,9.87,27200.0,8.4498,8.4498,8.4413,8.4413,27200.0
2012-06-27 13:30:00,9.87,9.88,9.85,9.86,55300.0,8.4413,8.4498,8.4242,8.4327,55300.0
2012-06-27 13:35:00,9.85,9.88,9.85,9.86,239300.0,8.4242,8.4498,8.4242,8.4327,239300.0
2012-06-27 13:40:00,9.86,9.88,9.86,9.88,85500.0,8.4327,8.4498,8.4327,8.4498,85500.0
2012-06-27 13:45:00,9.88,9.89,9.86,9.88,114800.0,8.4498,8.4584,8.4327,8.4498,114800.0
2012-06-27 13:50:00,9.87,9.88,9.84,9.84,55900.0,8.4413,8.4498,8.4156,8.4156,55900.0
2012-06-27 13:55:00,9.85,9.88,9.85,9.88,84700.0,8.4242,8.4498,8.4242,8.4498,84700.0
2012-06-27 14:00:00,9.88,9.89,9.86,9.87,109600.0,8.4498,8.4584,8.4327,8.4413,109600.0
2012-06-27 14:05:00,9.86,9.87,9.84,9.85,58100.0,8.4327,8.4413,8.4156,8.4242,58100.0
2012-06-27 14:10:00,9.84,9.85,9.82,9.82,141300.0,8.4156,8.4242,8.3985,8.3985,141300.0
2012-06-27 14:15:00,9.82,9.83,9.77,9.78,271200.0,8.3985,8.4071,8.3558,8.3643,271200.0
2012-06-27 14:20:00,9.78,9.81,9.78,9.8,148200.0,8.3643,8.39,8.3643,8.3814,148200.0
2012-06-27 14:25:00,9.8,9.81,9.78,9.79,163300.0,8.3814,8.39,8.3643,8.3729,163300.0
2012-06-27 14:30:00,9.78,9.82,9.76,9.81,115000.0,8.3643,8.3985,8.3472,8.39,115000.0
2012-06-27 14:35:00,9.81,9.83,9.8,9.82,89300.0,8.39,8.4071,8.3814,8.3985,89300.0
2012-06-27 14:40:00,9.81,9.82,9.81,9.82,36300.0,8.39,8.3985,8.39,8.3985,36300.0
2012-06-27 14:45:00,9.82,9.86,9.81,9.84,215900.0,8.3985,8.4327,8.39,8.4156,215900.0
2012-06-27 14:50:00,9.85,9.87,9.84,9.85,96900.0,8.4242,8.4413,8.4156,8.4242,96900.0
2012-06-27 14:55:00,9.86,9.88,9.85,9.87,235500.0,8.4327,8.4498,8.4242,8.4413,235500.0
2012-06-27 15:00:00,9.87,9.88,9.85,9.87,198900.0,8.4413,8.4498,8.4242,8.4413,198900.0
2012-06-27 15:05:00,9.87,9.9,9.86,9.89,303500.0,8.4413,8.4669,8.4327,8.4584,303500.0
2012-06-27 15:10:00,9.88,9.94,9.88,9.93,219300.0,8.4498,8.5011,8.4498,8.4926,219300.0
2012-06-27 15:15:00,9.93,9.94,9.92,9.93,121700.0,8.4926,8.5011,8.484,8.4926,121700.0
2012-06-27 15:20:00,9.93,9.95,9.92,9.93,179200.0,8.4926,8.5097,8.484,8.4926,179200.0
2012-06-27 15:25:00,9.93,9.94,9.91,9.93,250000.0,8.4926,8.5011,8.4755,8.4926,250000.0
2012-06-27 15:30:00,9.92,9.95,9.92,9.95,209700.0,8.484,8.5097,8.484,8.5097,209700.0
2012-06-27 15:35:00,9.95,9.96,9.94,9.96,190500.0,8.5097,8.5182,8.5011,8.5182,190500.0
2012-06-27 15:40:00,9.96,9.98,9.93,9.94,452800.0,8.5182,8.5354,8.4926,8.5011,452800.0
2012-06-27 15:45:00,9.95,9.95,9.9,9.9,210300.0,8.5097,8.5097,8.4669,8.4669,210300.0
2012-06-27 15:50:00,9.9,9.94,9.9,9.9,322600.0,8.4669,8.5011,8.4669,8.4669,322600.0
2012-06-27 15:55:00,9.91,9.91,9.87,9.89,1125700.0,8.4755,8.4755,8.4413,8.4584,1125700.0
2012-06-28 09:30:00,9.8,9.84,9.7,9.73,173800.0,8.3814,8.4156,8.2959,8.3215,173800.0
2012-06-28 09:35:00,9.74,9.83,9.7,9.81,186000.0,8.3301,8.4071,8.2959,8.39,186000.0
2012-06-28 09:40:00,9.82,9.85,9.8,9.85,97500.0,8.3985,8.4242,8.3814,8.4242,97500.0
2012-06-28 09:45:00,9.84,9.97,9.84,9.92,198200.0,8.4156,8.5268,8.4156,8.484,198200.0
2012-06-28 09:50:00,9.93,9.97,9.91,9.95,145000.0,8.4926,8.5268,8.4755,8.5097,145000.0
2012-06-28 09:55:00,9.95,9.96,9.84,9.88,200200.0,8.5097,8.5182,8.4156,8.4498,200200.0
2012-06-28 10:00:00,9.87,9.88,9.82,9.84,151500.0,8.4413,8.4498,8.3985,8.4156,151500.0
2012-06-28 10:05:00,9.85,9.85,9.73,9.83,345800.0,8.4242,8.4242,8.3215,8.4071,345800.0
2012-06-28 10:10:00,9.83,9.91,9.8,9.8,231100.0,8.4071,8.4755,8.3814,8.3814,231100.0
2012-06-28 10:15:00,9.8,9.95,9.8,9.94,135800.0,8.3814,8.5097,8.3814,8.5011,135800.0
2012-06-28 10:20:00,9.93,9.97,9.89,9.92,143300.0,8.4926,8.5268,8.4584,8.484,143300.0
2012-06-28 10:25:00,9.92,9.92,9.78,9.78,169900.0,8.484,8.484,8.3643,8.3643,169900.0
2012-06-28 10:30:00,9.79,9.79,9.75,9.76,78300.0,8.3729,8.3729,8.3386,8.3472,78300.0
2012-06-28 10:35:00,9.77,9.77,9.69,9.71,131100.0,8.3558,8.3558,8.2873,8.3044,131100.0
2012-06-28 10:40:00,9.71,9.76,9.7,9.74,94000.0,8.3044,8.3472,8.2959,8.3301,94000.0
2012-06-28 10:45:00,9.74,9.78,9.72,9.77,52300.0,8.3301,8.3643,8.313,8.3558,52300.0
2012-06-28 10:50:00,9.77,9.79,9.76,9.76,53600.0,8.3558,8.3729,8.3472,8.3472,53600.0
2012-06-28 10:55:00,9.76,9.78,9.74,9.78,63400.0,8.3472,8.3643,8.3301,8.3643,63400.0
2012-06-28 11:00:00,9.77,9.8,9.76,9.78,63800.0,8.3558,8.3814,8.3472,8.3643,63800.0
2012-06-28 11:05:00,9.78,9.81,9.77,9.79,64900.0,8.3643,8.39,8.3558,8.3729,64900.0
2012-06-28 11:10:00,9.79,9.79,9.76,9.78,43000.0,8.3729,8.3729,8.3472,8.3643,43000.0
2012-06-28 11:15:00,9.78,9.78,9.76,9.78,63500.0,8.3643,8.3643,8.3472,8.3643,63500.0
2012-06-28 11:20:00,9.78,9.8,9.76,9.78,150300.0,8.3643,8.3814,8.3472,8.3643,150300.0
2012-06-28 11:25:00,9.78,9.78,9.74,9.77,138000.0,8.3643,8.3643,8.3301,8.3558,138000.0
2012-06-28 11:30:00,9.78,9.8,9.76,9.76,42000.0,8.3643,8.3814,8.3472,8.3472,42000.0
2012-06-28 11:35:00,9.76,9.79,9.76,9.77,37100.0,8.3472,8.3729,8.3472,8.3558,37100.0
2012-06-28 11:40:00,9.77,9.77,9.74,9.74,42400.0,8.3558,8.3558,8.3301,8.3301,42400.0
2012-06-28 11:45:00,9.74,9.75,9.73,9.73,50700.0,8.3301,8.3386,8.3215,8.3215,50700.0
2012-06-28 11:50:00,9.73,9.74,9.71,9.72,36400.0,8.3215,8.3301,8.3044,8.313,36400.0
2012-06-28 11:55:00,9.71,9.76,9.71,9.75,72700.0,8.3044,8.3472,8.3044,8.3386,72700.0
2012-06-28 12:00:00,9.75,9.77,9.74,9.75,37100.0,8.3386,8.3558,8.3301,8.3386,37100.0
2012-06-28 12:05:00,9.75,9.76,9.73,9.75,67300.0,8.3386,8.3472,8.3215,8.3386,67300.0
2012-06-28 12:10:00,9.75,9.76,9.74,9.75,38700.0,8.3386,8.3472,8.3301,8.3386,38700.0
2012-06-28 12:15:00,9.75,9.75,9.72,9.72,48700.0,8.3386,8.3386,8.313,8.313,48700.0
2012-06-28 12:20:00,9.72,9.74,9.69,9.73,95000.0,8.313,8.3301,8.2873,8.3215,95000.0
2012-06-28 12:25:00,9.73,9.75,9.72,9.75,31400.0,8.3215,8.3386,8.313,8.3386,31400.0
2012-06-28 12:30:00,9.75,9.76,9.72,9.72,38200.0,8.3386,8.3472,8.313,8.313,38200.0
2012-06-28 12:35:00,9.72,9.73,9.72,9.73,45500.0,8.313,8.3215,8.313,8.3215,45500.0
2012-06-28 12:40:00,9.73,9.73,9.71,9.71,27500.0,8.3215,8.3215,8.3044,8.3044,27500.0
2012-06-28 12:45:00,9.72,9.73,9.7,9.72,57900.0,8.313,8.3215,8.2959,8.313,57900.0
2012-06-28 12:50:00,9.72,9.76,9.72,9.75,38900.0,8.313,8.3472,8.313,8.3386,38900.0
2012-06-28 12:55:00,9.76,9.76,9.72,9.75,112800.0,8.3472,8.3472,8.313,8.3386,112800.0
2012-06-28 13:00:00,9.75,9.82,9.72,9.82,174100.0,8.3386,8.3985,8.313,8.3985,174100.0
2012-06-28 13:05:00,9.81,9.84,9.8,9.81,77900.0,8.39,8.4156,8.3814,8.39,77900.0
2012-06-28 13:10:00,9.81,9.83,9.8,9.81,33200.0,8.39,8.4071,8.3814,8.39,33200.0
2012-06-28 13:15:00,9.8,9.8,9.77,9.77,37700.0,8.3814,8.3814,8.3558,8.3558,37700.0
2012-06-28 13:20:00,9.77,9.8,9.77,9.77,119300.0,8.3558,8.3814,8.3558,8.3558,119300.0
2012-06-28 13:25:00,9.77,9.8,9.77,9.78,115200.0,8.3558,8.3814,8.3558,8.3643,115200.0
2012-06-28 13:30:00,9.78,9.79,9.76,9.77,40700.0,8.3643,8.3729,8.3472,8.3558,40700.0
2012-06-28 13:35:00,9.77,9.78,9.74,9.75,35000.0,8.3558,8.3643,8.3301,8.3386,35000.0
2012-06-28 13:40:00,9.74,9.75,9.71,9.75,101500.0,8.3301,8.3386,8.3044,8.3386,101500.0
2012-06-28 13:45:00,9.75,9.75,9.73,9.74,153100.0,8.3386,8.3386,8.3215,8.3301,153100.0
2012-06-28 13:50:00,9.74,9.76,9.73,9.74,70600.0,8.3301,8.3472,8.3215,8.3301,70600.0
2012-06-28 13:55:00,9.74,9.78,9.74,9.77,109900.0,8.3301,8.3643,8.3301,8.3558,109900.0
2012-06-28 14:00:00,9.78,9.79,9.75,9.76,96300.0,8.3643,8.3729,8.3386,8.3472,96300.0
2012-06-28 14:05:00,9.76,9.78,9.74,9.74,96700.0,8.3472,8.3643,8.3301,8.3301,96700.0
2012-06-28 14:10:00,9.75,9.76,9.73,9.75,43300.0,8.3386,8.3472,8.3215,8.3386,43300.0
2012-06-28 14:15:00,9.75,9.76,9.73,9.74,76700.0,8.3386,8.3472,8.3215,8.3301,76700.0
2012-06-28 14:20:00,9.74,9.75,9.73,9.74,77100.0,8.3301,8.3386,8.3215,8.3301,77100.0
2012-06-28 14:25:00,9.75,9.76,9.74,9.74,79500.0,8.3386,8.3472,8.3301,8.3301,79500.0
2012-06-28 14:30:00,9.74,9.76,9.72,9.75,238700.0,8.3301,8.3472,8.313,8.3386,238700.0
2012-06-28 14:35:00,9.75,9.76,9.74,9.74,27700.0,8.3386,8.3472,8.3301,8.3301,27700.0
2012-06-28 14:40:00,9.74,9.79,9.74,9.79,260900.0,8.3301,8.3729,8.3301,8.3729,260900.0
2012-06-28 14:45:00,9.79,9.79,9.76,9.78,99500.0,8.3729,8.3729,8.3472,8.3643,99500.0
2012-06-28 14:50:00,9.77,9.8,9.76,9.8,175500.0,8.3558,8.3814,8.3472,8.3814,175500.0
2012-06-28 14:55:00,9.8,9.83,9.78,9.81,246000.0,8.3814,8.4071,8.3643,8.39,246000.0
2012-06-28 15:00:00,9.8,9.84,9.8,9.81,187900.0,8.3814,8.4156,8.3814,8.39,187900.0
2012-06-28 15:05:00,9.81,9.86,9.8,9.83,149700.0,8.39,8.4327,8.3814,8.4071,149700.0
2012-06-28 15:10:00,9.83,9.83,9.81,9.81,129400.0,8.4071,8.4071,8.39,8.39,129400.0
2012-06-28 15:15:00,9.81,9.84,9.8,9.82,109300.0,8.39,8.4156,8.3814,8.3985,109300.0
2012-06-28 15:20:00,9.82,9.87,9.82,9.85,176400.0,8.3985,8.4413,8.3985,8.4242,176400.0
2012-06-28 15:25:00,9.84,9.88,9.82,9.87,243500.0,8.4156,8.4498,8.3985,8.4413,243500.0
2012-06-28 15:30:00,9.88,9.95,9.86,9.92,455800.0,8.4498,8.5097,8.4327,8.484,455800.0
2012-06-28 15:35:00,9.92,10.0,9.91,9.99,454400.0,8.484,8.5525,8.4755,8.5439,454400.0
2012-06-28 15:40:00,9.99,10.0,9.92,9.93,272600.0,8.5439,8.5525,8.484,8.4926,272600.0
2012-06-28 15:45:00,9.93,9.99,9.92,9.98,418500.0,8.4926,8.5439,8.484,8.5354,418500.0
2012-06-28 15:50:00,9.98,10.0,9.95,9.96,340300.0,8.5354,8.5525,8.5097,8.5182,340300.0
2012-06-28 15:55:00,9.96,10.0,9.96,9.97,404700.0,8.5182,8.5525,8.5182,8.5268,404700.0
2012-06-29 09:30:00,10.35,10.37,10.21,10.29,396300.0,8.8518,8.8689,8.7321,8.8005,396300.0
2012-06-29 09:35:00,10.28,10.33,10.27,10.28,260100.0,8.7919,8.8347,8.7834,8.7919,260100.0
2012-06-29 09:40:00,10.28,10.3,10.26,10.28,385600.0,8.7919,8.809,8.7748,8.7919,385600.0
2012-06-29 09:45:00,10.28,10.3,10.25,10.26,180800.0,8.7919,8.809,8.7663,8.7748,180800.0
2012-06-29 09:50:00,10.26,10.31,10.26,10.27,191500.0,8.7748,8.8176,8.7748,8.7834,191500.0
2012-06-29 09:55:00,10.28,10.32,10.24,10.3,239200.0,8.7919,8.8261,8.7577,8.809,239200.0
2012-06-29 10:00:00,10.29,10.3,10.24,10.29,173000.0,8.8005,8.809,8.7577,8.8005,173000.0
2012-06-29 10:05:00,10.29,10.3,10.27,10.29,225400.0,8.8005,8.809,8.7834,8.8005,225400.0
2012-06-29 10:10:00,10.29,10.32,10.28,10.3,281000.0,8.8005,8.8261,8.7919,8.809,281000.0
2012-06-29 10:15:00,10.3,10.4,10.3,10.39,250000.0,8.809,8.8946,8.809,8.886,250000.0
2012-06-29 10:20:00,10.39,10.41,10.35,10.35,219700.0,8.886,8.9031,8.8518,8.8518,219700.0
2012-06-29 10:25:00,10.35,10.41,10.35,10.4,208700.0,8.8518,8.9031,8.8518,8.8946,208700.0
2012-06-29 10:30:00,10.4,10.41,10.34,10.38,173000.0,8.8946,8.9031,8.8432,8.8775,173000.0
2012-06-29 10:35:00,10.37,10.38,10.34,10.37,174100.0,8.8689,8.8775,8.8432,8.8689,174100.0
2012-06-29 10:40:00,10.37,10.42,10.35,10.41,565200.0,8.8689,8.9117,8.8518,8.9031,565200.0
2012-06-29 10:45:00,10.42,10.42,10.39,10.4,340000.0,8.9117,8.9117,8.886,8.8946,340000.0
2012-06-29 10:50:00,10.41,10.45,10.39,10.43,418500.0,8.9031,8.9373,8.886,8.9202,418500.0
2012-06-29 10:55:00,10.43,10.47,10.43,10.47,168100.0,8.9202,8.9544,8.9202,8.9544,168100.0
2012-06-29 11:00:00,10.47,10.49,10.42,10.44,243900.0,8.9544,8.9715,8.9117,8.9288,243900.0
2012-06-29 11:05:00,10.44,10.46,10.41,10.46,380400.0,8.9288,8.9459,8.9031,8.9459,380400.0
2012-06-29 11:10:00,10.45,10.47,10.4,10.41,352500.0,8.9373,8.9544,8.8946,8.9031,352500.0
2012-06-29 11:15:00,10.42,10.45,10.42,10.45,320100.0,8.9117,8.9373,8.9117,8.9373,320100.0
2012-06-29 11:20:00,10.45,10.47,10.44,10.46,314600.0,8.9373,8.9544,8.9288,8.9459,314600.0
2012-06-29 11:25:00,10.46,10.47,10.44,10.46,160000.0,8.9459,8.9544,8.9288,8.9459,160000.0
2012-06-29 11:30:00,10.46,10.49,10.44,10.47,177200.0,8.9459,8.9715,8.9288,8.9544,177200.0
2012-06-29 11:35:00,10.47,10.49,10.46,10.48,149900.0,8.9544,8.9715,8.9459,8.963,149900.0
2012-06-29 11:40:00,10.48,10.5,10.46,10.47,261700.0,8.963,8.9801,8.9459,8.9544,261700.0
2012-06-29 11:45:00,10.48,10.49,10.46,10.48,125600.0,8.963,8.9715,8.9459,8.963,125600.0
2012-06-29 11:50:00,10.48,10.5,10.46,10.48,260000.0,8.963,8.9801,8.9459,8.963,260000.0
2012-06-29 11:55:00,10.48,10.54,10.48,10.53,337200.0,8.963,9.0143,8.963,9.0057,337200.0
2012-06-29 12:00:00,10.53,10.55,10.53,10.54,64800.0,9.0057,9.0228,9.0057,9.0143,64800.0
2012-06-29 12:05:00,10.54,10.54,10.51,10.51,127500.0,9.0143,9.0143,8.9886,8.9886,127500.0
2012-06-29 12:10:00,10.5,10.51,10.47,10.49,152200.0,8.9801,8.9886,8.9544,8.9715,152200.0
2012-06-29 12:15:00,10.48,10.54,10.48,10.54,264000.0,8.963,9.0143,8.963,9.0143,264000.0
2012-06-29 12:20:00,10.54,10.55,10.53,10.54,196600.0,9.0143,9.0228,9.0057,9.0143,196600.0
2012-06-29 12:25:00,10.54,10.59,10.54,10.58,331200.0,9.0143,9.0571,9.0143,9.0485,331200.0
2012-06-29 12:30:00,10.58,10.58,10.54,10.55,149500.0,9.0485,9.0485,9.0143,9.0228,149500.0
2012-06-29 12:35:00,10.55,10.58,10.55,10.55,101100.0,9.0228,9.0485,9.0228,9.0228,101100.0
2012-06-29 12:40:00,10.55,10.57,10.54,10.55,91200.0,9.0228,9.0399,9.0143,9.0228,91200.0
2012-06-29 12:45:00,10.55,10.59,10.54,10.54,120900.0,9.0228,9.0571,9.0143,9.0143,120900.0
2012-06-29 12:50:00,10.54,10.55,10.52,10.52,72800.0,9.0143,9.0228,8.9972,8.9972,72800.0
2012-06-29 12:55:00,10.52,10.56,10.5,10.56,122200.0,8.9972,9.0314,8.9801,9.0314,122200.0
2012-06-29 13:00:00,10.55,10.56,10.53,10.54,51500.0,9.0228,9.0314,9.0057,9.0143,51500.0
2012-06-29 13:05:00,10.54,10.56,10.53,10.55,124700.0,9.0143,9.0314,9.0057,9.0228,124700.0
2012-06-29 13:10:00,10.55,10.56,10.52,10.53,136800.0,9.0228,9.0314,8.9972,9.0057,136800.0
2012-06-29 13:15:00,10.55,10.57,10.53,10.55,87200.0,9.0228,9.0399,9.0057,9.0228,87200.0
2012-06-29 13:20:00,10.56,10.57,10.52,10.53,101300.0,9.0314,9.0399,8.9972,9.0057,101300.0
2012-06-29 13:25:00,10.52,10.53,10.52,10.52,19500.0,8.9972,9.0057,8.9972,8.9972,19500.0
2012-06-29 13:30:00,10.52,10.53,10.51,10.52,179400.0,8.9972,9.0057,8.9886,8.9972,179400.0
2012-06-29 13:35:00,10.52,10.53,10.51,10.52,126300.0,8.9972,9.0057,8.9886,8.9972,126300.0
2012-06-29 13:40:00,10.53,10.54,10.5,10.5,137300.0,9.0057,9.0143,8.9801,8.9801,137300.0
2012-06-29 13:45:00,10.5,10.52,10.49,10.49,102300.0,8.9801,8.9972,8.9715,8.9715,102300.0
2012-06-29 13:50:00,10.49,10.5,10.49,10.5,19600.0,8.9715,8.9801,8.9715,8.9801,19600.0
2012-06-29 13:55:00,10.5,10.51,10.49,10.5,86700.0,8.9801,8.9886,8.9715,8.9801,86700.0
2012-06-29 14:00:00,10.5,10.5,10.49,10.5,77900.0,8.9801,8.9801,8.9715,8.9801,77900.0
2012-06-29 14:05:00,10.5,10.5,10.47,10.47,113400.0,8.9801,8.9801,8.9544,8.9544,113400.0
2012-06-29 14:10:00,10.47,10.5,10.47,10.49,95000.0,8.9544,8.9801,8.9544,8.9715,95000.0
2012-06-29 14:15:00,10.49,10.5,10.49,10.5,49300.0,8.9715,8.9801,8.9715,8.9801,49300.0
2012-06-29 14:20:00,10.5,10.51,10.49,10.51,195300.0,8.9801,8.9886,8.9715,8.9886,195300.0
2012-06-29 14:25:00,10.51,10.54,10.5,10.52,221700.0,8.9886,9.0143,8.9801,8.9972,221700.0
2012-06-29 14:30:00,10.53,10.54,10.5,10.5,214900.0,9.0057,9.0143,8.9801,8.9801,214900.0
2012-06-29 14:35:00,10.51,10.56,10.5,10.54,277200.0,8.9886,9.0314,8.9801,9.0143,277200.0
2012-06-29 14:40:00,10.55,10.58,10.55,10.58,112400.0,9.0228,9.0485,9.0228,9.0485,112400.0
2012-06-29 14:45:00,10.58,10.62,10.57,10.61,328300.0,9.0485,9.0827,9.0399,9.0742,328300.0
2012-06-29 14:50:00,10.61,10.62,10.6,10.62,193500.0,9.0742,9.0827,9.0656,9.0827,193500.0
2012-06-29 14:55:00,10.62,10.65,10.61,10.65,232100.0,9.0827,9.1084,9.0742,9.1084,232100.0
2012-06-29 15:00:00,10.65,10.65,10.6,10.6,142900.0,9.1084,9.1084,9.0656,9.0656,142900.0
2012-06-29 15:05:00,10.6,10.62,10.6,10.61,133900.0,9.0656,9.0827,9.0656,9.0742,133900.0
2012-06-29 15:10:00,10.61,10.62,10.59,10.61,123900.0,9.0742,9.0827,9.0571,9.0742,123900.0
2012-06-29 15:15:00,10.6,10.65,10.6,10.64,247200.0,9.0656,9.1084,9.0656,9.0998,247200.0
2012-06-29 15:20:00,10.64,10.65,10.61,10.61,214400.0,9.0998,9.1084,9.0742,9.0742,214400.0
2012-06-29 15:25:00,10.61,10.63,10.61,10.63,84400.0,9.0742,9.0913,9.0742,9.0913,84400.0
2012-06-29 15:30:00,10.63,10.63,10.58,10.58,258500.0,9.0913,9.0913,9.0485,9.0485,258500.0
2012-06-29 15:35:00,10.58,10.65,10.58,10.62,375000.0,9.0485,9.1084,9.0485,9.0827,375000.0
2012-06-29 15:40:00,10.61,10.68,10.61,10.67,641800.0,9.0742,9.134,9.0742,9.1255,641800.0
2012-06-29 15:45:00,10.67,10.71,10.66,10.71,801400.0,9.1255,9.1597,9.1169,9.1597,801400.0
2012-06-29 15:50:00,10.71,10.71,10.67,10.67,486100.0,9.1597,9.1597,9.1255,9.1255,486100.0
2012-06-29 15:55:00,10.68,10.7,10.67,10.69,695700.0,9.134,9.1511,9.1255,9.1426,695700.0
2012-07-02 09:30:00,10.68,10.7,10.64,10.65,355800.0,9.134,9.1511,9.0998,9.1084,355800.0
2012-07-02 09:35:00,10.66,10.72,10.64,10.66,171400.0,9.1169,9.1682,9.0998,9.1169,171400.0
2012-07-02 09:40:00,10.65,10.7,10.63,10.7,153100.0,9.1084,9.1511,9.0913,9.1511,153100.0
2012-07-02 09:45:00,10.7,10.83,10.69,10.77,383300.0,9.1511,9.2623,9.1426,9.211,383300.0
2012-07-02 09:50:00,10.77,10.77,10.74,10.75,247500.0,9.211,9.211,9.1853,9.1939,247500.0
2012-07-02 09:55:00,10.75,10.77,10.71,10.71,100100.0,9.1939,9.211,9.1597,9.1597,100100.0
2012-07-02 10:00:00,10.71,10.72,10.59,10.62,523500.0,9.1597,9.1682,9.0571,9.0827,523500.0
2012-07-02 10:05:00,10.62,10.66,10.56,10.6,200600.0,9.0827,9.1169,9.0314,9.0656,200600.0
2012-07-02 10:10:00,10.61,10.65,10.59,10.62,145500.0,9.0742,9.1084,9.0571,9.0827,145500.0
2012-07-02 10:15:00,10.61,10.66,10.59,10.63,473100.0,9.0742,9.1169,9.0571,9.0913,473100.0
2012-07-02 10:20:00,10.63,10.66,10.62,10.66,132100.0,9.0913,9.1169,9.0827,9.1169,132100.0
2012-07-02 10:25:00,10.66,10.67,10.64,10.65,138900.0,9.1169,9.1255,9.0998,9.1084,138900.0
2012-07-02 10:30:00,10.65,10.67,10.62,10.63,366600.0,9.1084,9.1255,9.0827,9.0913,366600.0
2012-07-02 10:35:00,10.63,10.68,10.63,10.66,145200.0,9.0913,9.134,9.0913,9.1169,145200.0
2012-07-02 10:40:00,10.66,10.68,10.62,10.65,194200.0,9.1169,9.134,9.0827,9.1084,194200.0
2012-07-02 10:45:00,10.65,10.67,10.65,10.65,102300.0,9.1084,9.1255,9.1084,9.1084,102300.0
2012-07-02 10:50:00,10.66,10.68,10.65,10.67,161100.0,9.1169,9.134,9.1084,9.1255,161100.0
2012-07-02 10:55:00,10.67,10.68,10.64,10.64,65500.0,9.1255,9.134,9.0998,9.0998,65500.0
2012-07-02 11:00:00,10.64,10.69,10.64,10.68,153400.0,9.0998,9.1426,9.0998,9.134,153400.0
2012-07-02 11:05:00,10.68,10.72,10.68,10.71,68300.0,9.134,9.1682,9.134,9.1597,68300.0
2012-07-02 11:10:00,10.72,10.72,10.65,10.69,175700.0,9.1682,9.1682,9.1084,9.1426,175700.0
2012-07-02 11:15:00,10.68,10.73,10.68,10.69,166600.0,9.134,9.1768,9.134,9.1426,166600.0
2012-07-02 11:20:00,10.68,10.71,10.67,10.7,107800.0,9.134,9.1597,9.1255,9.1511,107800.0
2012-07-02 11:25:00,10.71,10.71,10.7,10.71,40900.0,9.1597,9.1597,9.1511,9.1597,40900.0
2012-07-02 11:30:00,10.71,10.77,10.71,10.77,152800.0,9.1597,9.211,9.1597,9.211,152800.0
2012-07-02 11:35:00,10.77,10.82,10.76,10.81,229700.0,9.211,9.2538,9.2024,9.2452,229700.0
2012-07-02 11:40:00,10.8,10.84,10.78,10.83,257000.0,9.2367,9.2709,9.2196,9.2623,257000.0
2012-07-02 11:45:00,10.84,10.85,10.82,10.84,209000.0,9.2709,9.2794,9.2538,9.2709,209000.0
2012-07-02 11:50:00,10.85,10.85,10.82,10.82,100500.0,9.2794,9.2794,9.2538,9.2538,100500.0
2012-07-02 11:55:00,10.83,10.83,10.81,10.81,148700.0,9.2623,9.2623,9.2452,9.2452,148700.0
2012-07-02 12:00:00,10.81,10.82,10.78,10.8,137100.0,9.2452,9.2538,9.2196,9.2367,137100.0
2012-07-02 12:05:00,10.81,10.82,10.8,10.8,53200.0,9.2452,9.2538,9.2367,9.2367,53200.0
2012-07-02 12:10:00,10.8,10.85,10.8,10.83,224000.0,9.2367,9.2794,9.2367,9.2623,224000.0
2012-07-02 12:15:00,10.83,10.85,10.82,10.84,190600.0,9.2623,9.2794,9.2538,9.2709,190600.0
2012-07-02 12:20:00,10.84,10.85,10.81,10.84,280600.0,9.2709,9.2794,9.2452,9.2709,280600.0
2012-07-02 12:25:00,10.84,10.86,10.83,10.84,188000.0,9.2709,9.288,9.2623,9.2709,188000.0
2012-07-02 12:30:00,10.84,10.86,10.83,10.84,115200.0,9.2709,9.288,9.2623,9.2709,115200.0
2012-07-02 12:35:00,10.85,10.88,10.84,10.88,321600.0,9.2794,9.3051,9.2709,9.3051,321600.0
2012-07-02 12:40:00,10.87,10.89,10.87,10.89,251500.0,9.2965,9.3136,9.2965,9.3136,251500.0
2012-07-02 12:45:00,10.88,10.9,10.88,10.89,198200.0,9.3051,9.3222,9.3051,9.3136,198200.0
2012-07-02 12:50:00,10.89,10.92,10.88,10.9,119200.0,9.3136,9.3393,9.3051,9.3222,119200.0
2012-07-02 12:55:00,10.9,10.91,10.88,10.89,81300.0,9.3222,9.3307,9.3051,9.3136,81300.0
2012-07-02 13:00:00,10.89,10.9,10.89,10.89,77100.0,9.3136,9.3222,9.3136,9.3136,77100.0
2012-07-02 13:05:00,10.89,10.9,10.89,10.9,165400.0,9.3136,9.3222,9.3136,9.3222,165400.0
2012-07-02 13:10:00,10.89,10.9,10.88,10.89,130600.0,9.3136,9.3222,9.3051,9.3136,130600.0
2012-07-02 13:15:00,10.89,10.92,10.89,10.92,159500.0,9.3136,9.3393,9.3136,9.3393,159500.0
2012-07-02 13:20:00,10.91,10.92,10.89,10.89,173100.0,9.3307,9.3393,9.3136,9.3136,173100.0
2012-07-02 13:25:00,10.9,10.9,10.87,10.88,109900.0,9.3222,9.3222,9.2965,9.3051,109900.0
2012-07-02 13:30:00,10.88,10.9,10.87,10.9,147200.0,9.3051,9.3222,9.2965,9.3222,147200.0
2012-07-02 13:35:00,10.9,10.9,10.88,10.88,52900.0,9.3222,9.3222,9.3051,9.3051,52900.0
2012-07-02 13:40:00,10.88,10.89,10.87,10.88,58200.0,9.3051,9.3136,9.2965,9.3051,58200.0
2012-07-02 13:45:00,10.87,10.88,10.83,10.83,154900.0,9.2965,9.3051,9.2623,9.2623,154900.0
2012-07-02 13:50:00,10.83,10.84,10.83,10.84,36200.0,9.2623,9.2709,9.2623,9.2709,36200.0
2012-07-02 13:55:00,10.83,10.84,10.83,10.83,82400.0,9.2623,9.2709,9.2623,9.2623,82400.0
2012-07-02 14:00:00,10.83,10.84,10.79,10.79,94700.0,9.2623,9.2709,9.2281,9.2281,94700.0
2012-07-02 14:05:00,10.79,10.85,10.79,10.85,282000.0,9.2281,9.2794,9.2281,9.2794,282000.0
2012-07-02 14:10:00,10.85,10.88,10.84,10.88,110700.0,9.2794,9.3051,9.2709,9.3051,110700.0
2012-07-02 14:15:00,10.88,10.96,10.88,10.93,289500.0,9.3051,9.3735,9.3051,9.3478,289500.0
2012-07-02 14:20:00,10.93,10.94,10.91,10.92,58100.0,9.3478,9.3564,9.3307,9.3393,58100.0
2012-07-02 14:25:00,10.91,10.93,10.9,10.91,96200.0,9.3307,9.3478,9.3222,9.3307,96200.0
2012-07-02 14:30:00,10.92,10.93,10.9,10.9,53100.0,9.3393,9.3478,9.3222,9.3222,53100.0
2012-07-02 14:35:00,10.9,10.92,10.89,10.89,84300.0,9.3222,9.3393,9.3136,9.3136,84300.0
2012-07-02 14:40:00,10.89,10.92,10.89,10.9,133600.0,9.3136,9.3393,9.3136,9.3222,133600.0
2012-07-02 14:45:00,10.9,10.91,10.89,10.89,29700.0,9.3222,9.3307,9.3136,9.3136,29700.0
2012-07-02 14:50:00,10.9,10.91,10.88,10.88,53700.0,9.3222,9.3307,9.3051,9.3051,53700.0
2012-07-02 14:55:00,10.88,10.91,10.88,10.9,77500.0,9.3051,9.3307,9.3051,9.3222,77500.0
2012-07-02 15:00:00,10.9,10.91,10.89,10.89,44700.0,9.3222,9.3307,9.3136,9.3136,44700.0
2012-07-02 15:05:00,10.89,10.9,10.87,10.88,206300.0,9.3136,9.3222,9.2965,9.3051,206300.0
2012-07-02 15:10:00,10.87,10.88,10.87,10.88,36800.0,9.2965,9.3051,9.2965,9.3051,36800.0
2012-07-02 15:15:00,10.87,10.88,10.84,10.84,83700.0,9.2965,9.3051,9.2709,9.2709,83700.0
2012-07-02 15:20:00,10.84,10.89,10.84,10.89,192800.0,9.2709,9.3136,9.2709,9.3136,192800.0
2012-07-02 15:25:00,10.89,10.89,10.86,10.87,158800.0,9.3136,9.3136,9.288,9.2965,158800.0
2012-07-02 15:30:00,10.87,10.91,10.86,10.89,262200.0,9.2965,9.3307,9.288,9.3136,262200.0
2012-07-02 15:35:00,10.89,10.95,10.89,10.89,311600.0,9.3136,9.3649,9.3136,9.3136,311600.0
2012-07-02 15:40:00,10.89,10.9,10.86,10.86,123700.0,9.3136,9.3222,9.288,9.288,123700.0
2012-07-02 15:45:00,10.87,10.91,10.86,10.9,234500.0,9.2965,9.3307,9.288,9.3222,234500.0
2012-07-02 15:50:00,10.89,10.91,10.89,10.9,190900.0,9.3136,9.3307,9.3136,9.3222,190900.0
2012-07-02 15:55:00,10.9,10.92,10.89,10.91,430100.0,9.3222,9.3393,9.3136,9.3307,430100.0
2012-07-03 09:30:00,10.95,10.95,10.86,10.87,107200.0,9.3649,9.3649,9.288,9.2965,107200.0
2012-07-03 09:35:00,10.87,10.88,10.85,10.87,57400.0,9.2965,9.3051,9.2794,9.2965,57400.0
2012-07-03 09:40:00,10.88,10.9,10.85,10.88,85400.0,9.3051,9.3222,9.2794,9.3051,85400.0
2012-07-03 09:45:00,10.87,10.88,10.86,10.88,175600.0,9.2965,9.3051,9.288,9.3051,175600.0
2012-07-03 09:50:00,10.88,10.94,10.87,10.9,335900.0,9.3051,9.3564,9.2965,9.3222,335900.0
2012-07-03 09:55:00,10.89,10.95,10.88,10.93,165600.0,9.3136,9.3649,9.3051,9.3478,165600.0
2012-07-03 10:00:00,10.93,10.95,10.92,10.94,75800.0,9.3478,9.3649,9.3393,9.3564,75800.0
2012-07-03 10:05:00,10.94,10.94,10.91,10.93,102300.0,9.3564,9.3564,9.3307,9.3478,102300.0
2012-07-03 10:10:00,10.92,10.93,10.88,10.9,187000.0,9.3393,9.3478,9.3051,9.3222,187000.0
2012-07-03 10:15:00,10.9,10.92,10.87,10.88,177700.0,9.3222,9.3393,9.2965,9.3051,177700.0
2012-07-03 10:20:00,10.88,10.94,10.86,10.92,123800.0,9.3051,9.3564,9.288,9.3393,123800.0
2012-07-03 10:25:00,10.91,10.92,10.9,10.92,100600.0,9.3307,9.3393,9.3222,9.3393,100600.0
2012-07-03 10:30:00,10.91,10.96,10.91,10.96,167600.0,9.3307,9.3735,9.3307,9.3735,167600.0
2012-07-03 10:35:00,10.95,10.96,10.94,10.95,73100.0,9.3649,9.3735,9.3564,9.3649,73100.0
2012-07-03 10:40:00,10.95,10.98,10.94,10.95,144200.0,9.3649,9.3906,9.3564,9.3649,144200.0
2012-07-03 10:45:00,10.95,10.98,10.94,10.94,87700.0,9.3649,9.3906,9.3564,9.3564,87700.0
2012-07-03 10:50:00,10.94,10.95,10.92,10.92,52200.0,9.3564,9.3649,9.3393,9.3393,52200.0
2012-07-03 10:55:00,10.93,10.93,10.89,10.9,104500.0,9.3478,9.3478,9.3136,9.3222,104500.0
2012-07-03 11:00:00,10.9,10.94,10.9,10.91,109300.0,9.3222,9.3564,9.3222,9.3307,109300.0
2012-07-03 11:05:00,10.92,10.92,10.91,10.92,109200.0,9.3393,9.3393,9.3307,9.3393,109200.0
2012-07-03 11:10:00,10.92,10.93,10.9,10.93,79700.0,9.3393,9.3478,9.3222,9.3478,79700.0
2012-07-03 11:15:00,10.93,10.94,10.91,10.92,594700.0,9.3478,9.3564,9.3307,9.3393,594700.0
2012-07-03 11:20:00,10.93,11.04,10.92,10.99,355400.0,9.3478,9.4419,9.3393,9.3992,355400.0
2012-07-03 11:25:00,10.99,11.01,10.94,10.95,235000.0,9.3992,9.4163,9.3564,9.3649,235000.0
2012-07-03 11:30:00,10.95,10.96,10.94,10.96,68000.0,9.3649,9.3735,9.3564,9.3735,68000.0
2012-07-03 11:35:00,10.96,10.97,10.92,10.94,230800.0,9.3735,9.382,9.3393,9.3564,230800.0
2012-07-03 11:40:00,10.94,10.94,10.88,10.89,143300.0,9.3564,9.3564,9.3051,9.3136,143300.0
2012-07-03 11:45:00,10.89,10.93,10.89,10.92,51800.0,9.3136,9.3478,9.3136,9.3393,51800.0
2012-07-03 11:50:00,10.92,10.92,10.86,10.88,200400.0,9.3393,9.3393,9.288,9.3051,200400.0
2012-07-03 11:55:00,10.89,10.91,10.88,10.91,80600.0,9.3136,9.3307,9.3051,9.3307,80600.0
2012-07-03 12:00:00,10.9,10.91,10.9,10.91,29400.0,9.3222,9.3307,9.3222,9.3307,29400.0
2012-07-03 12:05:00,10.91,10.91,10.84,10.86,184300.0,9.3307,9.3307,9.2709,9.288,184300.0
2012-07-03 12:10:00,10.85,10.87,10.84,10.84,57000.0,9.2794,9.2965,9.2709,9.2709,57000.0
2012-07-03 12:15:00,10.84,10.84,10.79,10.82,227400.0,9.2709,9.2709,9.2281,9.2538,227400.0
2012-07-03 12:20:00,10.82,10.83,10.8,10.81,79600.0,9.2538,9.2623,9.2367,9.2452,79600.0
2012-07-03 12:25:00,10.82,10.83,10.78,10.82,110900.0,9.2538,9.2623,9.2196,9.2538,110900.0
2012-07-03 12:30:00,10.83,10.84,10.79,10.79,166500.0,9.2623,9.2709,9.2281,9.2281,166500.0
2012-07-03 12:35:00,10.79,10.8,10.79,10.79,115400.0,9.2281,9.2367,9.2281,9.2281,115400.0
2012-07-03 12:40:00,10.8,10.8,10.78,10.8,153600.0,9.2367,9.2367,9.2196,9.2367,153600.0
2012-07-03 12:45:00,10.8,10.82,10.78,10.82,137400.0,9.2367,9.2538,9.2196,9.2538,137400.0
2012-07-03 12:50:00,10.82,10.86,10.81,10.83,197800.0,9.2538,9.288,9.2452,9.2623,197800.0
2012-07-03 12:55:00,10.83,10.85,10.82,10.84,404100.0,9.2623,9.2794,9.2538,9.2709,404100.0
2012-07-05 09:30:00,10.8,10.96,10.8,10.85,184400.0,9.2367,9.3735,9.2367,9.2794,184400.0
2012-07-05 09:35:00,10.87,10.93,10.87,10.9,89200.0,9.2965,9.3478,9.2965,9.3222,89200.0
2012-07-05 09:40:00,10.9,10.92,10.87,10.91,112600.0,9.3222,9.3393,9.2965,9.3307,112600.0
2012-07-05 09:45:00,10.91,10.92,10.87,10.89,264400.0,9.3307,9.3393,9.2965,9.3136,264400.0
2012-07-05 09:50:00,10.9,10.94,10.88,10.89,212700.0,9.3222,9.3564,9.3051,9.3136,212700.0
2012-07-05 09:55:00,10.88,10.92,10.87,10.89,127200.0,9.3051,9.3393,9.2965,9.3136,127200.0
2012-07-05 10:00:00,10.88,10.9,10.83,10.85,221500.0,9.3051,9.3222,9.2623,9.2794,221500.0
2012-07-05 10:05:00,10.85,10.88,10.83,10.86,155700.0,9.2794,9.3051,9.2623,9.288,155700.0
2012-07-05 10:10:00,10.86,10.88,10.84,10.87,113100.0,9.288,9.3051,9.2709,9.2965,113100.0
2012-07-05 10:15:00,10.87,10.91,10.86,10.9,82800.0,9.2965,9.3307,9.288,9.3222,82800.0
2012-07-05 10:20:00,10.9,10.92,10.89,10.91,57700.0,9.3222,9.3393,9.3136,9.3307,57700.0
2012-07-05 10:25:00,10.91,10.93,10.89,10.9,73200.0,9.3307,9.3478,9.3136,9.3222,73200.0
2012-07-05 10:30:00,10.91,10.93,10.9,10.91,58400.0,9.3307,9.3478,9.3222,9.3307,58400.0
2012-07-05 10:35:00,10.92,10.94,10.91,10.93,83300.0,9.3393,9.3564,9.3307,9.3478,83300.0
2012-07-05 10:40:00,10.93,10.99,10.92,10.96,160000.0,9.3478,9.3992,9.3393,9.3735,160000.0
2012-07-05 10:45:00,10.96,11.02,10.95,11.01,164700.0,9.3735,9.4248,9.3649,9.4163,164700.0
2012-07-05 10:50:00,11.02,11.09,11.01,11.05,321100.0,9.4248,9.4847,9.4163,9.4505,321100.0
2012-07-05 10:55:00,11.05,11.11,11.04,11.09,187900.0,9.4505,9.5018,9.4419,9.4847,187900.0
2012-07-05 11:00:00,11.09,11.12,11.08,11.1,178700.0,9.4847,9.5103,9.4761,9.4932,178700.0
2012-07-05 11:05:00,11.1,11.15,11.09,11.14,134900.0,9.4932,9.536,9.4847,9.5274,134900.0
2012-07-05 11:10:00,11.14,11.15,11.08,11.09,127500.0,9.5274,9.536,9.4761,9.4847,127500.0
2012-07-05 11:15:00,11.09,11.16,11.08,11.16,197600.0,9.4847,9.5445,9.4761,9.5445,197600.0
2012-07-05 11:20:00,11.16,11.18,11.14,11.17,143500.0,9.5445,9.5616,9.5274,9.5531,143500.0
2012-07-05 11:25:00,11.18,11.18,11.16,11.17,137200.0,9.5616,9.5616,9.5445,9.5531,137200.0
2012-07-05 11:30:00,11.18,11.19,11.15,11.16,135400.0,9.5616,9.5702,9.536,9.5445,135400.0
2012-07-05 11:35:00,11.16,11.17,11.1,11.1,111100.0,9.5445,9.5531,9.4932,9.4932,111100.0
2012-07-05 11:40:00,11.11,11.13,11.09,11.11,84900.0,9.5018,9.5189,9.4847,9.5018,84900.0
2012-07-05 11:45:00,11.11,11.17,11.1,11.16,132800.0,9.5018,9.5531,9.4932,9.5445,132800.0
2012-07-05 11:50:00,11.16,11.17,11.13,11.15,93600.0,9.5445,9.5531,9.5189,9.536,93600.0
2012-07-05 11:55:00,11.15,11.16,11.13,11.15,81200.0,9.536,9.5445,9.5189,9.536,81200.0
2012-07-05 12:00:00,11.15,11.16,11.14,11.14,39200.0,9.536,9.5445,9.5274,9.5274,39200.0
2012-07-05 12:05:00,11.14,11.15,11.12,11.13,37600.0,9.5274,9.536,9.5103,9.5189,37600.0
2012-07-05 12:10:00,11.13,11.15,11.12,11.14,151100.0,9.5189,9.536,9.5103,9.5274,151100.0
2012-07-05 12:15:00,11.14,11.15,11.12,11.12,47200.0,9.5274,9.536,9.5103,9.5103,47200.0
2012-07-05 12:20:00,11.13,11.13,11.1,11.1,52600.0,9.5189,9.5189,9.4932,9.4932,52600.0
2012-07-05 12:25:00,11.11,11.11,11.06,11.06,195900.0,9.5018,9.5018,9.459,9.459,195900.0
2012-07-05 12:30:00,11.06,11.07,11.04,11.05,91100.0,9.459,9.4676,9.4419,9.4505,91100.0
2012-07-05 12:35:00,11.06,11.06,11.04,11.06,48300.0,9.459,9.459,9.4419,9.459,48300.0
2012-07-05 12:40:00,11.05,11.06,11.04,11.06,42500.0,9.4505,9.459,9.4419,9.459,42500.0
2012-07-05 12:45:00,11.06,11.07,11.04,11.04,74500.0,9.459,9.4676,9.4419,9.4419,74500.0
2012-07-05 12:50:00,11.04,11.07,11.04,11.07,64400.0,9.4419,9.4676,9.4419,9.4676,64400.0
2012-07-05 12:55:00,11.06,11.07,11.05,11.06,62800.0,9.459,9.4676,9.4505,9.459,62800.0
2012-07-05 13:00:00,11.05,11.07,11.04,11.04,103100.0,9.4505,9.4676,9.4419,9.4419,103100.0
2012-07-05 13:05:00,11.04,11.06,11.03,11.05,183200.0,9.4419,9.459,9.4334,9.4505,183200.0
2012-07-05 13:10:00,11.05,11.06,11.02,11.02,195300.0,9.4505,9.459,9.4248,9.4248,195300.0
2012-07-05 13:15:00,11.02,11.03,10.99,11.02,95300.0,9.4248,9.4334,9.3992,9.4248,95300.0
2012-07-05 13:20:00,11.01,11.02,11.01,11.02,26800.0,9.4163,9.4248,9.4163,9.4248,26800.0
2012-07-05 13:25:00,11.02,11.04,11.01,11.03,140700.0,9.4248,9.4419,9.4163,9.4334,140700.0
2012-07-05 13:30:00,11.04,11.04,10.99,11.02,130500.0,9.4419,9.4419,9.3992,9.4248,130500.0
2012-07-05 13:35:00,11.01,11.03,11.0,11.02,72700.0,9.4163,9.4334,9.4077,9.4248,72700.0
2012-07-05 13:40:00,11.02,11.04,11.01,11.02,84500.0,9.4248,9.4419,9.4163,9.4248,84500.0
2012-07-05 13:45:00,11.03,11.08,11.02,11.08,308500.0,9.4334,9.4761,9.4248,9.4761,308500.0
2012-07-05 13:50:00,11.08,11.09,11.07,11.09,116900.0,9.4761,9.4847,9.4676,9.4847,116900.0
2012-07-05 13:55:00,11.09,11.11,11.08,11.1,180200.0,9.4847,9.5018,9.4761,9.4932,180200.0
2012-07-05 14:00:00,11.11,11.12,11.08,11.12,232000.0,9.5018,9.5103,9.4761,9.5103,232000.0
2012-07-05 14:05:00,11.11,11.14,11.08,11.09,88500.0,9.5018,9.5274,9.4761,9.4847,88500.0
2012-07-05 14:10:00,11.08,11.12,11.08,11.11,89700.0,9.4761,9.5103,9.4761,9.5018,89700.0
2012-07-05 14:15:00,11.11,11.15,11.11,11.14,183400.0,9.5018,9.536,9.5018,9.5274,183400.0
2012-07-05 14:20:00,11.13,11.15,11.13,11.15,47600.0,9.5189,9.536,9.5189,9.536,47600.0
2012-07-05 14:25:00,11.15,11.15,11.14,11.15,66900.0,9.536,9.536,9.5274,9.536,66900.0
2012-07-05 14:30:00,11.15,11.15,11.13,11.13,105700.0,9.536,9.536,9.5189,9.5189,105700.0
2012-07-05 14:35:00,11.13,11.14,11.11,11.14,121400.0,9.5189,9.5274,9.5018,9.5274,121400.0
2012-07-05 14:40:00,11.14,11.15,11.12,11.14,128300.0,9.5274,9.536,9.5103,9.5274,128300.0
2012-07-05 14:45:00,11.14,11.17,11.13,11.14,180300.0,9.5274,9.5531,9.5189,9.5274,180300.0
2012-07-05 14:50:00,11.15,11.15,11.12,11.13,153800.0,9.536,9.536,9.5103,9.5189,153800.0
2012-07-05 14:55:00,11.13,11.16,11.12,11.16,115600.0,9.5189,9.5445,9.5103,9.5445,115600.0
2012-07-05 15:00:00,11.16,11.17,11.14,11.16,162700.0,9.5445,9.5531,9.5274,9.5445,162700.0
2012-07-05 15:05:00,11.15,11.18,11.15,11.17,72500.0,9.536,9.5616,9.536,9.5531,72500.0
2012-07-05 15:10:00,11.17,11.18,11.14,11.15,219200.0,9.5531,9.5616,9.5274,9.536,219200.0
2012-07-05 15:15:00,11.15,11.15,11.12,11.13,107600.0,9.536,9.536,9.5103,9.5189,107600.0
2012-07-05 15:20:00,11.12,11.15,11.1,11.12,246300.0,9.5103,9.536,9.4932,9.5103,246300.0
2012-07-05 15:25:00,11.13,11.17,11.13,11.17,169500.0,9.5189,9.5531,9.5189,9.5531,169500.0
2012-07-05 15:30:00,11.18,11.18,11.14,11.15,166900.0,9.5616,9.5616,9.5274,9.536,166900.0
2012-07-05 15:35:00,11.14,11.15,11.13,11.13,214400.0,9.5274,9.536,9.5189,9.5189,214400.0
2012-07-05 15:40:00,11.13,11.17,11.12,11.13,340400.0,9.5189,9.5531,9.5103,9.5189,340400.0
2012-07-05 15:45:00,11.13,11.16,11.12,11.16,258300.0,9.5189,9.5445,9.5103,9.5445,258300.0
2012-07-05 15:50:00,11.16,11.17,11.12,11.13,511800.0,9.5445,9.5531,9.5103,9.5189,511800.0
2012-07-05 15:55:00,11.13,11.15,11.11,11.13,767400.0,9.5189,9.536,9.5018,9.5189,767400.0
2012-07-06 09:30:00,10.88,11.0,10.84,10.85,302500.0,9.3051,9.4077,9.2709,9.2794,302500.0
2012-07-06 09:35:00,10.86,11.03,10.86,11.03,165900.0,9.288,9.4334,9.288,9.4334,165900.0
2012-07-06 09:40:00,11.02,11.02,10.95,10.96,105300.0,9.4248,9.4248,9.3649,9.3735,105300.0
2012-07-06 09:45:00,10.96,10.97,10.91,10.93,135700.0,9.3735,9.382,9.3307,9.3478,135700.0
2012-07-06 09:50:00,10.93,10.95,10.86,10.88,204600.0,9.3478,9.3649,9.288,9.3051,204600.0
2012-07-06 09:55:00,10.89,10.97,10.86,10.94,147600.0,9.3136,9.382,9.288,9.3564,147600.0
2012-07-06 10:00:00,10.95,10.98,10.93,10.94,105200.0,9.3649,9.3906,9.3478,9.3564,105200.0
2012-07-06 10:05:00,10.94,10.95,10.89,10.93,109700.0,9.3564,9.3649,9.3136,9.3478,109700.0
2012-07-06 10:10:00,10.93,10.97,10.89,10.96,135100.0,9.3478,9.382,9.3136,9.3735,135100.0
2012-07-06 10:15:00,10.96,10.99,10.93,10.99,85600.0,9.3735,9.3992,9.3478,9.3992,85600.0
2012-07-06 10:20:00,10.98,11.06,10.97,11.05,183200.0,9.3906,9.459,9.382,9.4505,183200.0
2012-07-06 10:25:00,11.05,11.05,10.95,10.96,184800.0,9.4505,9.4505,9.3649,9.3735,184800.0
2012-07-06 10:30:00,10.95,10.98,10.91,10.92,144300.0,9.3649,9.3906,9.3307,9.3393,144300.0
2012-07-06 10:35:00,10.92,10.98,10.9,10.96,139300.0,9.3393,9.3906,9.3222,9.3735,139300.0
2012-07-06 10:40:00,10.98,11.0,10.95,10.98,86800.0,9.3906,9.4077,9.3649,9.3906,86800.0
2012-07-06 10:45:00,10.98,10.99,10.93,10.93,101800.0,9.3906,9.3992,9.3478,9.3478,101800.0
2012-07-06 10:50:00,10.94,10.95,10.91,10.93,112100.0,9.3564,9.3649,9.3307,9.3478,112100.0
2012-07-06 10:55:00,10.94,10.94,10.89,10.94,102700.0,9.3564,9.3564,9.3136,9.3564,102700.0
2012-07-06 11:00:00,10.94,10.94,10.91,10.93,78600.0,9.3564,9.3564,9.3307,9.3478,78600.0
2012-07-06 11:05:00,10.94,10.97,10.94,10.95,64900.0,9.3564,9.382,9.3564,9.3649,64900.0
2012-07-06 11:10:00,10.96,10.97,10.93,10.96,117100.0,9.3735,9.382,9.3478,9.3735,117100.0
2012-07-06 11:15:00,10.96,10.99,10.95,10.99,99900.0,9.3735,9.3992,9.3649,9.3992,99900.0
2012-07-06 11:20:00,10.99,10.99,10.94,10.95,91600.0,9.3992,9.3992,9.3564,9.3649,91600.0
2012-07-06 11:25:00,10.94,10.96,10.92,10.93,72300.0,9.3564,9.3735,9.3393,9.3478,72300.0
2012-07-06 11:30:00,10.93,10.94,10.91,10.93,71900.0,9.3478,9.3564,9.3307,9.3478,71900.0
2012-07-06 11:35:00,10.92,10.95,10.92,10.93,45700.0,9.3393,9.3649,9.3393,9.3478,45700.0
2012-07-06 11:40:00,10.94,10.96,10.93,10.96,47800.0,9.3564,9.3735,9.3478,9.3735,47800.0
2012-07-06 11:45:00,10.96,10.99,10.95,10.97,67400.0,9.3735,9.3992,9.3649,9.382,67400.0
2012-07-06 11:50:00,10.97,10.99,10.95,10.97,56300.0,9.382,9.3992,9.3649,9.382,56300.0
2012-07-06 11:55:00,10.96,10.97,10.93,10.93,74600.0,9.3735,9.382,9.3478,9.3478,74600.0
2012-07-06 12:00:00,10.93,10.97,10.92,10.96,127700.0,9.3478,9.382,9.3393,9.3735,127700.0
2012-07-06 12:05:00,10.96,11.0,10.96,10.99,98100.0,9.3735,9.4077,9.3735,9.3992,98100.0
2012-07-06 12:10:00,10.98,10.99,10.95,10.95,104200.0,9.3906,9.3992,9.3649,9.3649,104200.0
2012-07-06 12:15:00,10.95,10.99,10.95,10.97,37700.0,9.3649,9.3992,9.3649,9.382,37700.0
2012-07-06 12:20:00,10.97,10.97,10.95,10.96,31700.0,9.382,9.382,9.3649,9.3735,31700.0
2012-07-06 12:25:00,10.96,11.0,10.95,10.99,93400.0,9.3735,9.4077,9.3649,9.3992,93400.0
2012-07-06 12:30:00,10.99,11.01,10.98,10.99,100300.0,9.3992,9.4163,9.3906,9.3992,100300.0
2012-07-06 12:35:00,10.99,11.0,10.97,10.98,44700.0,9.3992,9.4077,9.382,9.3906,44700.0
2012-07-06 12:40:00,10.99,11.02,10.99,11.02,114700.0,9.3992,9.4248,9.3992,9.4248,114700.0
2012-07-06 12:45:00,11.02,11.08,11.01,11.05,116200.0,9.4248,9.4761,9.4163,9.4505,116200.0
2012-07-06 12:50:00,11.05,11.06,11.02,11.03,60300.0,9.4505,9.459,9.4248,9.4334,60300.0
2012-07-06 12:55:00,11.02,11.03,11.01,11.02,67600.0,9.4248,9.4334,9.4163,9.4248,67600.0
2012-07-06 13:00:00,11.03,11.04,10.98,10.98,95000.0,9.4334,9.4419,9.3906,9.3906,95000.0
2012-07-06 13:05:00,10.98,11.0,10.98,11.0,21500.0,9.3906,9.4077,9.3906,9.4077,21500.0
2012-07-06 13:10:00,11.0,11.0,10.98,10.99,30000.0,9.4077,9.4077,9.3906,9.3992,30000.0
2012-07-06 13:15:00,10.99,11.03,10.98,11.02,74000.0,9.3992,9.4334,9.3906,9.4248,74000.0
2012-07-06 13:20:00,11.02,11.02,10.99,11.01,41400.0,9.4248,9.4248,9.3992,9.4163,41400.0
2012-07-06 13:25:00,11.0,11.01,11.0,11.01,18000.0,9.4077,9.4163,9.4077,9.4163,18000.0
2012-07-06 13:30:00,11.01,11.01,10.99,11.0,61000.0,9.4163,9.4163,9.3992,9.4077,61000.0
2012-07-06 13:35:00,11.0,11.01,10.99,11.01,61500.0,9.4077,9.4163,9.3992,9.4163,61500.0
2012-07-06 13:40:00,11.0,11.01,10.98,11.0,55000.0,9.4077,9.4163,9.3906,9.4077,55000.0
2012-07-06 13:45:00,10.99,11.0,10.98,11.0,24700.0,9.3992,9.4077,9.3906,9.4077,24700.0
2012-07-06 13:50:00,11.0,11.03,10.99,11.0,64400.0,9.4077,9.4334,9.3992,9.4077,64400.0
2012-07-06 13:55:00,11.0,11.01,10.99,11.01,56600.0,9.4077,9.4163,9.3992,9.4163,56600.0
2012-07-06 14:00:00,11.02,11.02,10.99,11.0,46100.0,9.4248,9.4248,9.3992,9.4077,46100.0
2012-07-06 14:05:00,11.0,11.01,10.99,10.99,21200.0,9.4077,9.4163,9.3992,9.3992,21200.0
2012-07-06 14:10:00,10.99,11.0,10.97,11.0,138800.0,9.3992,9.4077,9.382,9.4077,138800.0
2012-07-06 14:15:00,11.0,11.0,10.98,10.98,23300.0,9.4077,9.4077,9.3906,9.3906,23300.0
2012-07-06 14:20:00,10.99,11.0,10.97,10.99,92300.0,9.3992,9.4077,9.382,9.3992,92300.0
2012-07-06 14:25:00,10.99,11.01,10.98,11.0,63600.0,9.3992,9.4163,9.3906,9.4077,63600.0
2012-07-06 14:30:00,11.0,11.01,10.99,11.0,31000.0,9.4077,9.4163,9.3992,9.4077,31000.0
2012-07-06 14:35:00,11.01,11.01,11.0,11.0,20500.0,9.4163,9.4163,9.4077,9.4077,20500.0
2012-07-06 14:40:00,11.01,11.01,10.99,11.01,46000.0,9.4163,9.4163,9.3992,9.4163,46000.0
2012-07-06 14:45:00,11.01,11.02,10.99,11.0,101700.0,9.4163,9.4248,9.3992,9.4077,101700.0
2012-07-06 14:50:00,11.01,11.04,11.0,11.04,59400.0,9.4163,9.4419,9.4077,9.4419,59400.0
2012-07-06 14:55:00,11.04,11.04,11.0,11.01,102500.0,9.4419,9.4419,9.4077,9.4163,102500.0
2012-07-06 15:00:00,11.02,11.02,10.98,10.99,144100.0,9.4248,9.4248,9.3906,9.3992,144100.0
2012-07-06 15:05:00,10.99,11.02,10.98,11.02,82300.0,9.3992,9.4248,9.3906,9.4248,82300.0
2012-07-06 15:10:00,11.02,11.06,11.01,11.06,88400.0,9.4248,9.459,9.4163,9.459,88400.0
2012-07-06 15:15:00,11.06,11.09,11.04,11.09,153800.0,9.459,9.4847,9.4419,9.4847,153800.0
2012-07-06 15:20:00,11.09,11.1,11.06,11.09,146200.0,9.4847,9.4932,9.459,9.4847,146200.0
2012-07-06 15:25:00,11.08,11.1,11.07,11.1,103200.0,9.4761,9.4932,9.4676,9.4932,103200.0
2012-07-06 15:30:00,11.1,11.13,11.09,11.11,197000.0,9.4932,9.5189,9.4847,9.5018,197000.0
2012-07-06 15:35:00,11.12,11.12,11.08,11.1,195500.0,9.5103,9.5103,9.4761,9.4932,195500.0
2012-07-06 15:40:00,11.11,11.14,11.08,11.13,242100.0,9.5018,9.5274,9.4761,9.5189,242100.0
2012-07-06 15:45:00,11.13,11.16,11.11,11.13,325200.0,9.5189,9.5445,9.5018,9.5189,325200.0
2012-07-06 15:50:00,11.13,11.14,11.09,11.12,338300.0,9.5189,9.5274,9.4847,9.5103,338300.0
2012-07-06 15:55:00,11.12,11.14,11.09,11.11,403200.0,9.5103,9.5274,9.4847,9.5018,403200.0
2012-07-09 09:30:00,11.02,11.09,10.96,10.97,159600.0,9.4248,9.4847,9.3735,9.382,159600.0
2012-07-09 09:35:00,10.97,11.02,10.95,10.97,67300.0,9.382,9.4248,9.3649,9.382,67300.0
2012-07-09 09:40:00,10.97,10.98,10.91,10.93,116200.0,9.382,9.3906,9.3307,9.3478,116200.0
2012-07-09 09:45:00,10.94,10.94,10.87,10.93,304000.0,9.3564,9.3564,9.2965,9.3478,304000.0
2012-07-09 09:50:00,10.93,10.94,10.88,10.9,166300.0,9.3478,9.3564,9.3051,9.3222,166300.0
2012-07-09 09:55:00,10.9,10.96,10.9,10.9,190800.0,9.3222,9.3735,9.3222,9.3222,190800.0
2012-07-09 10:00:00,10.9,10.91,10.86,10.91,246100.0,9.3222,9.3307,9.288,9.3307,246100.0
2012-07-09 10:05:00,10.9,10.91,10.87,10.89,125300.0,9.3222,9.3307,9.2965,9.3136,125300.0
2012-07-09 10:10:00,10.89,10.94,10.88,10.94,119800.0,9.3136,9.3564,9.3051,9.3564,119800.0
2012-07-09 10:15:00,10.94,10.96,10.9,10.91,132400.0,9.3564,9.3735,9.3222,9.3307,132400.0
2012-07-09 10:20:00,10.91,10.95,10.89,10.95,84000.0,9.3307,9.3649,9.3136,9.3649,84000.0
2012-07-09 10:25:00,10.95,10.98,10.95,10.96,115100.0,9.3649,9.3906,9.3649,9.3735,115100.0
2012-07-09 10:30:00,10.96,11.0,10.96,11.0,128200.0,9.3735,9.4077,9.3735,9.4077,128200.0
2012-07-09 10:35:00,11.0,11.05,10.99,11.05,163900.0,9.4077,9.4505,9.3992,9.4505,163900.0
2012-07-09 10:40:00,11.05,11.09,11.03,11.06,242900.0,9.4505,9.4847,9.4334,9.459,242900.0
2012-07-09 10:45:00,11.06,11.07,11.04,11.05,132000.0,9.459,9.4676,9.4419,9.4505,132000.0
2012-07-09 10:50:00,11.05,11.09,11.01,11.01,153300.0,9.4505,9.4847,9.4163,9.4163,153300.0
2012-07-09 10:55:00,11.0,11.03,10.98,11.03,106800.0,9.4077,9.4334,9.3906,9.4334,106800.0
2012-07-09 11:00:00,11.03,11.04,11.01,11.02,55100.0,9.4334,9.4419,9.4163,9.4248,55100.0
2012-07-09 11:05:00,11.02,11.03,11.0,11.0,45700.0,9.4248,9.4334,9.4077,9.4077,45700.0
2012-07-09 11:10:00,11.0,11.0,10.96,10.96,87800.0,9.4077,9.4077,9.3735,9.3735,87800.0
2012-07-09 11:15:00,10.96,10.97,10.95,10.96,148700.0,9.3735,9.382,9.3649,9.3735,148700.0
2012-07-09 11:20:00,10.96,10.98,10.95,10.96,138900.0,9.3735,9.3906,9.3649,9.3735,138900.0
2012-07-09 11:25:00,10.96,10.97,10.92,10.94,97600.0,9.3735,9.382,9.3393,9.3564,97600.0
2012-07-09 11:30:00,10.94,10.97,10.92,10.93,83300.0,9.3564,9.382,9.3393,9.3478,83300.0
2012-07-09 11:35:00,10.93,10.95,10.92,10.94,48600.0,9.3478,9.3649,9.3393,9.3564,48600.0
2012-07-09 11:40:00,10.95,10.97,10.93,10.97,45100.0,9.3649,9.382,9.3478,9.382,45100.0
2012-07-09 11:45:00,10.97,10.97,10.92,10.93,73200.0,9.382,9.382,9.3393,9.3478,73200.0
2012-07-09 11:50:00,10.94,10.95,10.93,10.95,67600.0,9.3564,9.3649,9.3478,9.3649,67600.0
2012-07-09 11:55:00,10.95,10.96,10.92,10.94,45500.0,9.3649,9.3735,9.3393,9.3564,45500.0
2012-07-09 12:00:00,10.94,10.95,10.93,10.94,125300.0,9.3564,9.3649,9.3478,9.3564,125300.0
2012-07-09 12:05:00,10.94,10.96,10.93,10.95,60600.0,9.3564,9.3735,9.3478,9.3649,60600.0
2012-07-09 12:10:00,10.95,10.98,10.95,10.97,166300.0,9.3649,9.3906,9.3649,9.382,166300.0
2012-07-09 12:15:00,10.97,10.97,10.95,10.97,163600.0,9.382,9.382,9.3649,9.382,163600.0
2012-07-09 12:20:00,10.97,11.01,10.96,11.0,166000.0,9.382,9.4163,9.3735,9.4077,166000.0
2012-07-09 12:25:00,11.0,11.0,10.96,10.96,97000.0,9.4077,9.4077,9.3735,9.3735,97000.0
2012-07-09 12:30:00,10.96,10.98,10.96,10.97,45200.0,9.3735,9.3906,9.3735,9.382,45200.0
2012-07-09 12:35:00,10.97,10.97,10.93,10.96,103300.0,9.382,9.382,9.3478,9.3735,103300.0
2012-07-09 12:40:00,10.95,10.96,10.94,10.94,40800.0,9.3649,9.3735,9.3564,9.3564,40800.0
2012-07-09 12:45:00,10.94,10.96,10.93,10.95,24800.0,9.3564,9.3735,9.3478,9.3649,24800.0
2012-07-09 12:50:00,10.95,10.98,10.95,10.96,52800.0,9.3649,9.3906,9.3649,9.3735,52800.0
2012-07-09 12:55:00,10.96,10.97,10.94,10.96,64100.0,9.3735,9.382,9.3564,9.3735,64100.0
2012-07-09 13:00:00,10.95,11.0,10.95,11.0,79800.0,9.3649,9.4077,9.3649,9.4077,79800.0
2012-07-09 13:05:00,10.99,11.0,10.96,10.99,117200.0,9.3992,9.4077,9.3735,9.3992,117200.0
2012-07-09 13:10:00,10.99,11.0,10.98,11.0,53100.0,9.3992,9.4077,9.3906,9.4077,53100.0
2012-07-09 13:15:00,11.0,11.01,10.98,10.98,81300.0,9.4077,9.4163,9.3906,9.3906,81300.0
2012-07-09 13:20:00,10.98,10.99,10.98,10.99,60700.0,9.3906,9.3992,9.3906,9.3992,60700.0
2012-07-09 13:25:00,10.99,10.99,10.98,10.98,93700.0,9.3992,9.3992,9.3906,9.3906,93700.0
2012-07-09 13:30:00,10.99,10.99,10.95,10.95,94800.0,9.3992,9.3992,9.3649,9.3649,94800.0
2012-07-09 13:35:00,10.96,10.99,10.94,10.95,375300.0,9.3735,9.3992,9.3564,9.3649,375300.0
2012-07-09 13:40:00,10.96,10.97,10.92,10.92,145100.0,9.3735,9.382,9.3393,9.3393,145100.0
2012-07-09 13:45:00,10.92,10.95,10.89,10.95,206900.0,9.3393,9.3649,9.3136,9.3649,206900.0
2012-07-09 13:50:00,10.95,10.97,10.94,10.95,180300.0,9.3649,9.382,9.3564,9.3649,180300.0
2012-07-09 13:55:00,10.95,10.97,10.95,10.95,121300.0,9.3649,9.382,9.3649,9.3649,121300.0
2012-07-09 14:00:00,10.95,10.98,10.94,10.96,199600.0,9.3649,9.3906,9.3564,9.3735,199600.0
2012-07-09 14:05:00,10.96,11.02,10.96,11.01,291200.0,9.3735,9.4248,9.3735,9.4163,291200.0
2012-07-09 14:10:00,11.01,11.02,11.0,11.0,51300.0,9.4163,9.4248,9.4077,9.4077,51300.0
2012-07-09 14:15:00,11.0,11.01,10.99,11.01,66700.0,9.4077,9.4163,9.3992,9.4163,66700.0
2012-07-09 14:20:00,11.01,11.03,11.0,11.02,42400.0,9.4163,9.4334,9.4077,9.4248,42400.0
2012-07-09 14:25:00,11.03,11.04,11.01,11.04,44400.0,9.4334,9.4419,9.4163,9.4419,44400.0
2012-07-09 14:30:00,11.04,11.06,11.02,11.05,141200.0,9.4419,9.459,9.4248,9.4505,141200.0
2012-07-09 14:35:00,11.05,11.09,11.05,11.09,83900.0,9.4505,9.4847,9.4505,9.4847,83900.0
2012-07-09 14:40:00,11.09,11.1,11.03,11.05,126600.0,9.4847,9.4932,9.4334,9.4505,126600.0
2012-07-09 14:45:00,11.04,11.05,11.02,11.04,35800.0,9.4419,9.4505,9.4248,9.4419,35800.0
2012-07-09 14:50:00,11.04,11.09,11.03,11.09,83500.0,9.4419,9.4847,9.4334,9.4847,83500.0
2012-07-09 14:55:00,11.09,11.1,11.07,11.1,92500.0,9.4847,9.4932,9.4676,9.4932,92500.0
2012-07-09 15:00:00,11.1,11.13,11.09,11.13,90300.0,9.4932,9.5189,9.4847,9.5189,90300.0
2012-07-09 15:05:00,11.13,11.14,11.1,11.1,113800.0,9.5189,9.5274,9.4932,9.4932,113800.0
2012-07-09 15:10:00,11.1,11.11,11.09,11.1,52200.0,9.4932,9.5018,9.4847,9.4932,52200.0
2012-07-09 15:15:00,11.1,11.13,11.09,11.1,124400.0,9.4932,9.5189,9.4847,9.4932,124400.0
2012-07-09 15:20:00,11.11,11.12,11.08,11.09,162500.0,9.5018,9.5103,9.4761,9.4847,162500.0
2012-07-09 15:25:00,11.08,11.11,11.07,11.07,125900.0,9.4761,9.5018,9.4676,9.4676,125900.0
2012-07-09 15:30:00,11.08,11.08,11.05,11.08,147100.0,9.4761,9.4761,9.4505,9.4761,147100.0
2012-07-09 15:35:00,11.08,11.1,11.08,11.08,90200.0,9.4761,9.4932,9.4761,9.4761,90200.0
2012-07-09 15:40:00,11.09,11.09,11.07,11.07,170000.0,9.4847,9.4847,9.4676,9.4676,170000.0
2012-07-09 15:45:00,11.06,11.08,11.05,11.08,316200.0,9.459,9.4761,9.4505,9.4761,316200.0
2012-07-09 15:50:00,11.08,11.08,11.07,11.08,177000.0,9.4761,9.4761,9.4676,9.4761,177000.0
2012-07-09 15:55:00,11.08,11.11,11.07,11.08,482300.0,9.4761,9.5018,9.4676,9.4761,482300.0
2012-07-10 09:30:00,11.17,11.18,11.1,11.17,101000.0,9.5531,9.5616,9.4932,9.5531,101000.0
2012-07-10 09:35:00,11.17,11.18,11.13,11.15,184300.0,9.5531,9.5616,9.5189,9.536,184300.0
2012-07-10 09:40:00,11.15,11.2,11.15,11.16,108300.0,9.536,9.5788,9.536,9.5445,108300.0
2012-07-10 09:45:00,11.16,11.21,11.16,11.17,74900.0,9.5445,9.5873,9.5445,9.5531,74900.0
2012-07-10 09:50:00,11.18,11.2,11.15,11.19,195700.0,9.5616,9.5788,9.536,9.5702,195700.0
2012-07-10 09:55:00,11.18,11.21,11.15,11.16,77500.0,9.5616,9.5873,9.536,9.5445,77500.0
2012-07-10 10:00:00,11.15,11.22,11.14,11.14,297300.0,9.536,9.5959,9.5274,9.5274,297300.0
2012-07-10 10:05:00,11.14,11.15,11.08,11.1,298700.0,9.5274,9.536,9.4761,9.4932,298700.0
2012-07-10 10:10:00,11.1,11.11,11.05,11.07,84500.0,9.4932,9.5018,9.4505,9.4676,84500.0
2012-07-10 10:15:00,11.07,11.1,11.03,11.03,111500.0,9.4676,9.4932,9.4334,9.4334,111500.0
2012-07-10 10:20:00,11.03,11.08,11.02,11.07,119900.0,9.4334,9.4761,9.4248,9.4676,119900.0
2012-07-10 10:25:00,11.07,11.11,11.06,11.1,192900.0,9.4676,9.5018,9.459,9.4932,192900.0
2012-07-10 10:30:00,11.09,11.13,11.08,11.09,181400.0,9.4847,9.5189,9.4761,9.4847,181400.0
2012-07-10 10:35:00,11.09,11.1,11.04,11.04,93900.0,9.4847,9.4932,9.4419,9.4419,93900.0
2012-07-10 10:40:00,11.03,11.07,11.03,11.05,87700.0,9.4334,9.4676,9.4334,9.4505,87700.0
2012-07-10 10:45:00,11.06,11.08,11.01,11.04,176300.0,9.459,9.4761,9.4163,9.4419,176300.0
2012-07-10 10:50:00,11.04,11.05,11.02,11.02,90900.0,9.4419,9.4505,9.4248,9.4248,90900.0
2012-07-10 10:55:00,11.02,11.03,10.97,11.0,138000.0,9.4248,9.4334,9.382,9.4077,138000.0
2012-07-10 11:00:00,11.0,11.01,10.95,10.97,257500.0,9.4077,9.4163,9.3649,9.382,257500.0
2012-07-10 11:05:00,10.96,11.0,10.95,10.95,134200.0,9.3735,9.4077,9.3649,9.3649,134200.0
2012-07-10 11:10:00,10.95,10.96,10.92,10.93,187200.0,9.3649,9.3735,9.3393,9.3478,187200.0
2012-07-10 11:15:00,10.93,10.94,10.9,10.94,150200.0,9.3478,9.3564,9.3222,9.3564,150200.0
2012-07-10 11:20:00,10.94,10.98,10.93,10.96,77800.0,9.3564,9.3906,9.3478,9.3735,77800.0
2012-07-10 11:25:00,10.96,10.97,10.92,10.95,314100.0,9.3735,9.382,9.3393,9.3649,314100.0
2012-07-10 11:30:00,10.95,10.98,10.94,10.95,365500.0,9.3649,9.3906,9.3564,9.3649,365500.0
2012-07-10 11:35:00,10.95,10.98,10.94,10.98,195100.0,9.3649,9.3906,9.3564,9.3906,195100.0
2012-07-10 11:40:00,10.98,11.0,10.97,10.97,23500.0,9.3906,9.4077,9.382,9.382,23500.0
2012-07-10 11:45:00,10.97,11.0,10.96,10.98,53100.0,9.382,9.4077,9.3735,9.3906,53100.0
2012-07-10 11:50:00,10.97,10.99,10.97,10.97,22400.0,9.382,9.3992,9.382,9.382,22400.0
2012-07-10 11:55:00,10.98,11.0,10.97,10.97,175300.0,9.3906,9.4077,9.382,9.382,175300.0
2012-07-10 12:00:00,10.98,11.01,10.97,11.0,112200.0,9.3906,9.4163,9.382,9.4077,112200.0
2012-07-10 12:05:00,10.99,11.01,10.98,11.0,56500.0,9.3992,9.4163,9.3906,9.4077,56500.0
2012-07-10 12:10:00,10.99,11.0,10.97,10.99,47400.0,9.3992,9.4077,9.382,9.3992,47400.0
2012-07-10 12:15:00,10.98,10.98,10.95,10.95,140300.0,9.3906,9.3906,9.3649,9.3649,140300.0
2012-07-10 12:20:00,10.95,10.97,10.95,10.96,38100.0,9.3649,9.382,9.3649,9.3735,38100.0
2012-07-10 12:25:00,10.96,10.96,10.94,10.94,53900.0,9.3735,9.3735,9.3564,9.3564,53900.0
2012-07-10 12:30:00,10.94,10.97,10.94,10.97,33300.0,9.3564,9.382,9.3564,9.382,33300.0
2012-07-10 12:35:00,10.97,10.97,10.94,10.95,36800.0,9.382,9.382,9.3564,9.3649,36800.0
2012-07-10 12:40:00,10.96,10.97,10.94,10.94,39200.0,9.3735,9.382,9.3564,9.3564,39200.0
2012-07-10 12:45:00,10.94,10.96,10.93,10.96,165300.0,9.3564,9.3735,9.3478,9.3735,165300.0
2012-07-10 12:50:00,10.95,10.98,10.95,10.97,106900.0,9.3649,9.3906,9.3649,9.382,106900.0
2012-07-10 12:55:00,10.97,10.98,10.96,10.97,184600.0,9.382,9.3906,9.3735,9.382,184600.0
2012-07-10 13:00:00,10.97,11.01,10.97,11.0,76200.0,9.382,9.4163,9.382,9.4077,76200.0
2012-07-10 13:05:00,11.0,11.01,10.98,11.0,104800.0,9.4077,9.4163,9.3906,9.4077,104800.0
2012-07-10 13:10:00,11.01,11.01,11.0,11.0,9000.0,9.4163,9.4163,9.4077,9.4077,9000.0
2012-07-10 13:15:00,11.0,11.01,11.0,11.0,128500.0,9.4077,9.4163,9.4077,9.4077,128500.0
2012-07-10 13:20:00,11.0,11.0,10.95,10.95,77500.0,9.4077,9.4077,9.3649,9.3649,77500.0
2012-07-10 13:25:00,10.95,10.95,10.91,10.92,80800.0,9.3649,9.3649,9.3307,9.3393,80800.0
2012-07-10 13:30:00,10.93,10.93,10.87,10.89,143400.0,9.3478,9.3478,9.2965,9.3136,143400.0
2012-07-10 13:35:00,10.89,10.89,10.84,10.84,105400.0,9.3136,9.3136,9.2709,9.2709,105400.0
2012-07-10 13:40:00,10.84,10.87,10.82,10.86,149900.0,9.2709,9.2965,9.2538,9.288,149900.0
2012-07-10 13:45:00,10.86,10.88,10.82,10.82,230000.0,9.288,9.3051,9.2538,9.2538,230000.0
2012-07-10 13:50:00,10.82,10.86,10.82,10.86,100200.0,9.2538,9.288,9.2538,9.288,100200.0
2012-07-10 13:55:00,10.86,10.86,10.79,10.8,204300.0,9.288,9.288,9.2281,9.2367,204300.0
2012-07-10 14:00:00,10.8,10.83,10.79,10.82,99700.0,9.2367,9.2623,9.2281,9.2538,99700.0
2012-07-10 14:05:00,10.82,10.82,10.81,10.82,22600.0,9.2538,9.2538,9.2452,9.2538,22600.0
2012-07-10 14:10:00,10.81,10.82,10.77,10.8,143100.0,9.2452,9.2538,9.211,9.2367,143100.0
2012-07-10 14:15:00,10.81,10.81,10.78,10.79,274800.0,9.2452,9.2452,9.2196,9.2281,274800.0
2012-07-10 14:20:00,10.79,10.81,10.78,10.79,194700.0,9.2281,9.2452,9.2196,9.2281,194700.0
2012-07-10 14:25:00,10.79,10.84,10.79,10.8,213300.0,9.2281,9.2709,9.2281,9.2367,213300.0
2012-07-10 14:30:00,10.8,10.8,10.72,10.73,247100.0,9.2367,9.2367,9.1682,9.1768,247100.0
2012-07-10 14:35:00,10.73,10.75,10.71,10.73,100000.0,9.1768,9.1939,9.1597,9.1768,100000.0
2012-07-10 14:40:00,10.73,10.77,10.73,10.75,200800.0,9.1768,9.211,9.1768,9.1939,200800.0
2012-07-10 14:45:00,10.75,10.77,10.73,10.74,85400.0,9.1939,9.211,9.1768,9.1853,85400.0
2012-07-10 14:50:00,10.74,10.76,10.7,10.74,178500.0,9.1853,9.2024,9.1511,9.1853,178500.0
2012-07-10 14:55:00,10.72,10.75,10.7,10.71,74400.0,9.1682,9.1939,9.1511,9.1597,74400.0
2012-07-10 15:00:00,10.71,10.76,10.71,10.76,273000.0,9.1597,9.2024,9.1597,9.2024,273000.0
2012-07-10 15:05:00,10.76,10.77,10.72,10.72,154200.0,9.2024,9.211,9.1682,9.1682,154200.0
2012-07-10 15:10:00,10.73,10.75,10.7,10.71,151700.0,9.1768,9.1939,9.1511,9.1597,151700.0
2012-07-10 15:15:00,10.71,10.74,10.7,10.72,84700.0,9.1597,9.1853,9.1511,9.1682,84700.0
2012-07-10 15:20:00,10.73,10.75,10.7,10.71,153500.0,9.1768,9.1939,9.1511,9.1597,153500.0
2012-07-10 15:25:00,10.71,10.77,10.7,10.7,259200.0,9.1597,9.211,9.1511,9.1511,259200.0
2012-07-10 15:30:00,10.7,10.75,10.7,10.75,178200.0,9.1511,9.1939,9.1511,9.1939,178200.0
2012-07-10 15:35:00,10.75,10.76,10.72,10.74,197500.0,9.1939,9.2024,9.1682,9.1853,197500.0
2012-07-10 15:40:00,10.74,10.76,10.7,10.75,228700.0,9.1853,9.2024,9.1511,9.1939,228700.0
2012-07-10 15:45:00,10.76,10.77,10.72,10.75,290200.0,9.2024,9.211,9.1682,9.1939,290200.0
2012-07-10 15:50:00,10.75,10.81,10.74,10.8,306600.0,9.1939,9.2452,9.1853,9.2367,306600.0
2012-07-10 15:55:00,10.8,10.81,10.78,10.79,352600.0,9.2367,9.2452,9.2196,9.2281,352600.0
2012-07-11 09:30:00,10.82,10.86,10.74,10.75,145200.0,9.2538,9.288,9.1853,9.1939,145200.0
2012-07-11 09:35:00,10.75,10.76,10.69,10.71,243200.0,9.1939,9.2024,9.1426,9.1597,243200.0
2012-07-11 09:40:00,10.7,10.74,10.68,10.72,268000.0,9.1511,9.1853,9.134,9.1682,268000.0
2012-07-11 09:45:00,10.71,10.76,10.7,10.75,204300.0,9.1597,9.2024,9.1511,9.1939,204300.0
2012-07-11 09:50:00,10.75,10.77,10.75,10.77,68300.0,9.1939,9.211,9.1939,9.211,68300.0
2012-07-11 09:55:00,10.76,10.77,10.73,10.73,160300.0,9.2024,9.211,9.1768,9.1768,160300.0
2012-07-11 10:00:00,10.73,10.78,10.7,10.73,116000.0,9.1768,9.2196,9.1511,9.1768,116000.0
2012-07-11 10:05:00,10.74,10.75,10.7,10.71,80600.0,9.1853,9.1939,9.1511,9.1597,80600.0
2012-07-11 10:10:00,10.71,10.73,10.69,10.7,147900.0,9.1597,9.1768,9.1426,9.1511,147900.0
2012-07-11 10:15:00,10.71,10.75,10.69,10.74,160500.0,9.1597,9.1939,9.1426,9.1853,160500.0
2012-07-11 10:20:00,10.75,10.76,10.69,10.7,224400.0,9.1939,9.2024,9.1426,9.1511,224400.0
2012-07-11 10:25:00,10.71,10.72,10.65,10.66,238500.0,9.1597,9.1682,9.1084,9.1169,238500.0
2012-07-11 10:30:00,10.66,10.67,10.64,10.65,259200.0,9.1169,9.1255,9.0998,9.1084,259200.0
2012-07-11 10:35:00,10.65,10.65,10.59,10.6,189500.0,9.1084,9.1084,9.0571,9.0656,189500.0
2012-07-11 10:40:00,10.61,10.62,10.6,10.6,110800.0,9.0742,9.0827,9.0656,9.0656,110800.0
2012-07-11 10:45:00,10.6,10.69,10.59,10.66,234200.0,9.0656,9.1426,9.0571,9.1169,234200.0
2012-07-11 10:50:00,10.67,10.67,10.63,10.63,60400.0,9.1255,9.1255,9.0913,9.0913,60400.0
2012-07-11 10:55:00,10.63,10.63,10.6,10.6,168300.0,9.0913,9.0913,9.0656,9.0656,168300.0
2012-07-11 11:00:00,10.6,10.63,10.59,10.61,199500.0,9.0656,9.0913,9.0571,9.0742,199500.0
2012-07-11 11:05:00,10.61,10.62,10.59,10.6,173600.0,9.0742,9.0827,9.0571,9.0656,173600.0
2012-07-11 11:10:00,10.61,10.62,10.55,10.55,314100.0,9.0742,9.0827,9.0228,9.0228,314100.0
2012-07-11 11:15:00,10.56,10.58,10.51,10.52,161900.0,9.0314,9.0485,8.9886,8.9972,161900.0
2012-07-11 11:20:00,10.52,10.54,10.51,10.52,148500.0,8.9972,9.0143,8.9886,8.9972,148500.0
2012-07-11 11:25:00,10.51,10.51,10.47,10.47,216500.0,8.9886,8.9886,8.9544,8.9544,216500.0
2012-07-11 11:30:00,10.47,10.52,10.47,10.52,207600.0,8.9544,8.9972,8.9544,8.9972,207600.0
2012-07-11 11:35:00,10.52,10.53,10.51,10.52,101300.0,8.9972,9.0057,8.9886,8.9972,101300.0
2012-07-11 11:40:00,10.51,10.53,10.49,10.53,144500.0,8.9886,9.0057,8.9715,9.0057,144500.0
2012-07-11 11:45:00,10.53,10.55,10.51,10.55,57200.0,9.0057,9.0228,8.9886,9.0228,57200.0
2012-07-11 11:50:00,10.54,10.56,10.53,10.55,93600.0,9.0143,9.0314,9.0057,9.0228,93600.0
2012-07-11 11:55:00,10.56,10.57,10.53,10.54,176900.0,9.0314,9.0399,9.0057,9.0143,176900.0
2012-07-11 12:00:00,10.55,10.58,10.54,10.54,111000.0,9.0228,9.0485,9.0143,9.0143,111000.0
2012-07-11 12:05:00,10.55,10.56,10.51,10.51,83800.0,9.0228,9.0314,8.9886,8.9886,83800.0
2012-07-11 12:10:00,10.52,10.53,10.51,10.52,64800.0,8.9972,9.0057,8.9886,8.9972,64800.0
2012-07-11 12:15:00,10.51,10.52,10.5,10.52,34100.0,8.9886,8.9972,8.9801,8.9972,34100.0
2012-07-11 12:20:00,10.52,10.54,10.51,10.52,41900.0,8.9972,9.0143,8.9886,8.9972,41900.0
2012-07-11 12:25:00,10.52,10.52,10.51,10.52,39900.0,8.9972,8.9972,8.9886,8.9972,39900.0
2012-07-11 12:30:00,10.52,10.53,10.52,10.52,24600.0,8.9972,9.0057,8.9972,8.9972,24600.0
2012-07-11 12:35:00,10.52,10.55,10.52,10.54,218200.0,8.9972,9.0228,8.9972,9.0143,218200.0
2012-07-11 12:40:00,10.54,10.58,10.54,10.58,56900.0,9.0143,9.0485,9.0143,9.0485,56900.0
2012-07-11 12:45:00,10.58,10.59,10.56,10.57,116100.0,9.0485,9.0571,9.0314,9.0399,116100.0
2012-07-11 12:50:00,10.58,10.6,10.57,10.59,111200.0,9.0485,9.0656,9.0399,9.0571,111200.0
2012-07-11 12:55:00,10.59,10.61,10.57,10.58,53700.0,9.0571,9.0742,9.0399,9.0485,53700.0
2012-07-11 13:00:00,10.58,10.6,10.56,10.58,128600.0,9.0485,9.0656,9.0314,9.0485,128600.0
2012-07-11 13:05:00,10.59,10.6,10.57,10.58,84500.0,9.0571,9.0656,9.0399,9.0485,84500.0
2012-07-11 13:10:00,10.59,10.59,10.54,10.54,141700.0,9.0571,9.0571,9.0143,9.0143,141700.0
2012-07-11 13:15:00,10.54,10.54,10.5,10.51,113600.0,9.0143,9.0143,8.9801,8.9886,113600.0
2012-07-11 13:20:00,10.5,10.54,10.49,10.52,86300.0,8.9801,9.0143,8.9715,8.9972,86300.0
2012-07-11 13:25:00,10.52,10.53,10.49,10.5,160500.0,8.9972,9.0057,8.9715,8.9801,160500.0
2012-07-11 13:30:00,10.51,10.52,10.49,10.5,95100.0,8.9886,8.9972,8.9715,8.9801,95100.0
2012-07-11 13:35:00,10.52,10.52,10.48,10.49,75000.0,8.9972,8.9972,8.963,8.9715,75000.0
2012-07-11 13:40:00,10.5,10.52,10.49,10.52,76300.0,8.9801,8.9972,8.9715,8.9972,76300.0
2012-07-11 13:45:00,10.52,10.54,10.49,10.54,108400.0,8.9972,9.0143,8.9715,9.0143,108400.0
2012-07-11 13:50:00,10.54,10.54,10.51,10.51,109600.0,9.0143,9.0143,8.9886,8.9886,109600.0
2012-07-11 13:55:00,10.51,10.54,10.51,10.52,44700.0,8.9886,9.0143,8.9886,8.9972,44700.0
2012-07-11 14:00:00,10.53,10.55,10.44,10.47,257900.0,9.0057,9.0228,8.9288,8.9544,257900.0
2012-07-11 14:05:00,10.47,10.5,10.44,10.5,301200.0,8.9544,8.9801,8.9288,8.9801,301200.0
2012-07-11 14:10:00,10.5,10.51,10.47,10.5,261100.0,8.9801,8.9886,8.9544,8.9801,261100.0
2012-07-11 14:15:00,10.49,10.54,10.48,10.52,200900.0,8.9715,9.0143,8.963,8.9972,200900.0
2012-07-11 14:20:00,10.52,10.54,10.49,10.5,287600.0,8.9972,9.0143,8.9715,8.9801,287600.0
2012-07-11 14:25:00,10.49,10.53,10.47,10.5,231600.0,8.9715,9.0057,8.9544,8.9801,231600.0
2012-07-11 14:30:00,10.5,10.51,10.46,10.47,223500.0,8.9801,8.9886,8.9459,8.9544,223500.0
2012-07-11 14:35:00,10.47,10.5,10.46,10.47,116000.0,8.9544,8.9801,8.9459,8.9544,116000.0
2012-07-11 14:40:00,10.47,10.52,10.46,10.5,327200.0,8.9544,8.9972,8.9459,8.9801,327200.0
2012-07-11 14:45:00,10.51,10.51,10.48,10.5,148100.0,8.9886,8.9886,8.963,8.9801,148100.0
2012-07-11 14:50:00,10.5,10.52,10.49,10.49,87100.0,8.9801,8.9972,8.9715,8.9715,87100.0
2012-07-11 14:55:00,10.49,10.52,10.49,10.49,56100.0,8.9715,8.9972,8.9715,8.9715,56100.0
2012-07-11 15:00:00,10.5,10.55,10.5,10.52,156600.0,8.9801,9.0228,8.9801,8.9972,156600.0
2012-07-11 15:05:00,10.53,10.55,10.51,10.54,144700.0,9.0057,9.0228,8.9886,9.0143,144700.0
2012-07-11 15:10:00,10.54,10.54,10.51,10.53,95700.0,9.0143,9.0143,8.9886,9.0057,95700.0
2012-07-11 15:15:00,10.52,10.53,10.48,10.53,247300.0,8.9972,9.0057,8.963,9.0057,247300.0
2012-07-11 15:20:00,10.52,10.53,10.5,10.5,212500.0,8.9972,9.0057,8.9801,8.9801,212500.0
2012-07-11 15:25:00,10.5,10.53,10.46,10.5,271100.0,8.9801,9.0057,8.9459,8.9801,271100.0
2012-07-11 15:30:00,10.5,10.51,10.47,10.49,193100.0,8.9801,8.9886,8.9544,8.9715,193100.0
2012-07-11 15:35:00,10.49,10.5,10.47,10.49,66600.0,8.9715,8.9801,8.9544,8.9715,66600.0
2012-07-11 15:40:00,10.49,10.54,10.49,10.53,393600.0,8.9715,9.0143,8.9715,9.0057,393600.0
2012-07-11 15:45:00,10.53,10.57,10.52,10.57,332100.0,9.0057,9.0399,8.9972,9.0399,332100.0
2012-07-11 15:50:00,10.57,10.59,10.54,10.55,296700.0,9.0399,9.0571,9.0143,9.0228,296700.0
2012-07-11 15:55:00,10.55,10.57,10.52,10.53,351200.0,9.0228,9.0399,8.9972,9.0057,351200.0
2012-07-12 09:30:00,10.42,10.46,10.35,10.38,214900.0,8.9117,8.9459,8.8518,8.8775,214900.0
2012-07-12 09:35:00,10.38,10.47,10.38,10.44,112300.0,8.8775,8.9544,8.8775,8.9288,112300.0
2012-07-12 09:40:00,10.43,10.43,10.32,10.32,190800.0,8.9202,8.9202,8.8261,8.8261,190800.0
2012-07-12 09:45:00,10.33,10.38,10.3,10.31,192500.0,8.8347,8.8775,8.809,8.8176,192500.0
2012-07-12 09:50:00,10.32,10.37,10.3,10.32,189000.0,8.8261,8.8689,8.809,8.8261,189000.0
2012-07-12 09:55:00,10.32,10.38,10.32,10.35,131800.0,8.8261,8.8775,8.8261,8.8518,131800.0
2012-07-12 10:00:00,10.34,10.4,10.31,10.39,182400.0,8.8432,8.8946,8.8176,8.886,182400.0
2012-07-12 10:05:00,10.39,10.42,10.36,10.38,119500.0,8.886,8.9117,8.8603,8.8775,119500.0
2012-07-12 10:10:00,10.37,10.38,10.34,10.36,247600.0,8.8689,8.8775,8.8432,8.8603,247600.0
2012-07-12 10:15:00,10.36,10.37,10.33,10.36,154100.0,8.8603,8.8689,8.8347,8.8603,154100.0
2012-07-12 10:20:00,10.36,10.37,10.33,10.35,202600.0,8.8603,8.8689,8.8347,8.8518,202600.0
2012-07-12 10:25:00,10.35,10.39,10.32,10.39,122100.0,8.8518,8.886,8.8261,8.886,122100.0
2012-07-12 10:30:00,10.38,10.42,10.36,10.41,127100.0,8.8775,8.9117,8.8603,8.9031,127100.0
2012-07-12 10:35:00,10.41,10.44,10.39,10.44,282500.0,8.9031,8.9288,8.886,8.9288,282500.0
2012-07-12 10:40:00,10.44,10.45,10.42,10.45,143700.0,8.9288,8.9373,8.9117,8.9373,143700.0
2012-07-12 10:45:00,10.44,10.45,10.41,10.43,133900.0,8.9288,8.9373,8.9031,8.9202,133900.0
2012-07-12 10:50:00,10.43,10.47,10.42,10.47,126800.0,8.9202,8.9544,8.9117,8.9544,126800.0
2012-07-12 10:55:00,10.46,10.58,10.46,10.57,245800.0,8.9459,9.0485,8.9459,9.0399,245800.0
2012-07-12 11:00:00,10.57,10.68,10.57,10.68,267600.0,9.0399,9.134,9.0399,9.134,267600.0
2012-07-12 11:05:00,10.68,10.7,10.66,10.68,208100.0,9.134,9.1511,9.1169,9.134,208100.0
2012-07-12 11:10:00,10.68,10.69,10.62,10.68,240100.0,9.134,9.1426,9.0827,9.134,240100.0
2012-07-12 11:15:00,10.68,10.7,10.66,10.68,165000.0,9.134,9.1511,9.1169,9.134,165000.0
2012-07-12 11:20:00,10.68,10.72,10.68,10.72,340700.0,9.134,9.1682,9.134,9.1682,340700.0
2012-07-12 11:25:00,10.72,10.78,10.71,10.78,395400.0,9.1682,9.2196,9.1597,9.2196,395400.0
2012-07-12 11:30:00,10.78,10.79,10.71,10.73,413400.0,9.2196,9.2281,9.1597,9.1768,413400.0
2012-07-12 11:35:00,10.74,10.78,10.73,10.76,346000.0,9.1853,9.2196,9.1768,9.2024,346000.0
2012-07-12 11:40:00,10.76,10.77,10.72,10.76,129800.0,9.2024,9.211,9.1682,9.2024,129800.0
2012-07-12 11:45:00,10.77,10.83,10.77,10.83,309300.0,9.211,9.2623,9.211,9.2623,309300.0
2012-07-12 11:50:00,10.83,10.9,10.81,10.9,282800.0,9.2623,9.3222,9.2452,9.3222,282800.0
2012-07-12 11:55:00,10.9,10.9,10.8,10.81,510300.0,9.3222,9.3222,9.2367,9.2452,510300.0
2012-07-12 12:00:00,10.8,10.85,10.8,10.84,202200.0,9.2367,9.2794,9.2367,9.2709,202200.0
2012-07-12 12:05:00,10.84,10.84,10.8,10.8,71400.0,9.2709,9.2709,9.2367,9.2367,71400.0
2012-07-12 12:10:00,10.8,10.81,10.79,10.81,75600.0,9.2367,9.2452,9.2281,9.2452,75600.0
2012-07-12 12:15:00,10.8,10.8,10.75,10.76,368300.0,9.2367,9.2367,9.1939,9.2024,368300.0
2012-07-12 12:20:00,10.77,10.81,10.77,10.79,109100.0,9.211,9.2452,9.211,9.2281,109100.0
2012-07-12 12:25:00,10.78,10.8,10.78,10.79,51400.0,9.2196,9.2367,9.2196,9.2281,51400.0
2012-07-12 12:30:00,10.8,10.84,10.79,10.8,93600.0,9.2367,9.2709,9.2281,9.2367,93600.0
2012-07-12 12:35:00,10.8,10.81,10.78,10.79,97800.0,9.2367,9.2452,9.2196,9.2281,97800.0
2012-07-12 12:40:00,10.79,10.81,10.79,10.8,55300.0,9.2281,9.2452,9.2281,9.2367,55300.0
2012-07-12 12:45:00,10.79,10.8,10.76,10.79,266500.0,9.2281,9.2367,9.2024,9.2281,266500.0
2012-07-12 12:50:00,10.79,10.79,10.74,10.75,151600.0,9.2281,9.2281,9.1853,9.1939,151600.0
2012-07-12 12:55:00,10.75,10.8,10.74,10.79,85800.0,9.1939,9.2367,9.1853,9.2281,85800.0
2012-07-12 13:00:00,10.78,10.79,10.76,10.76,114200.0,9.2196,9.2281,9.2024,9.2024,114200.0
2012-07-12 13:05:00,10.76,10.81,10.75,10.8,117900.0,9.2024,9.2452,9.1939,9.2367,117900.0
2012-07-12 13:10:00,10.79,10.84,10.79,10.82,168600.0,9.2281,9.2709,9.2281,9.2538,168600.0
2012-07-12 13:15:00,10.82,10.84,10.8,10.82,121200.0,9.2538,9.2709,9.2367,9.2538,121200.0
2012-07-12 13:20:00,10.82,10.87,10.82,10.85,291700.0,9.2538,9.2965,9.2538,9.2794,291700.0
2012-07-12 13:25:00,10.85,10.9,10.84,10.84,134300.0,9.2794,9.3222,9.2709,9.2709,134300.0
2012-07-12 13:30:00,10.84,10.87,10.84,10.85,137100.0,9.2709,9.2965,9.2709,9.2794,137100.0
2012-07-12 13:35:00,10.85,10.85,10.81,10.82,277900.0,9.2794,9.2794,9.2452,9.2538,277900.0
2012-07-12 13:40:00,10.82,10.87,10.81,10.83,146500.0,9.2538,9.2965,9.2452,9.2623,146500.0
2012-07-12 13:45:00,10.82,10.88,10.81,10.87,202800.0,9.2538,9.3051,9.2452,9.2965,202800.0
2012-07-12 13:50:00,10.87,10.88,10.82,10.83,95900.0,9.2965,9.3051,9.2538,9.2623,95900.0
2012-07-12 13:55:00,10.83,10.85,10.82,10.83,59800.0,9.2623,9.2794,9.2538,9.2623,59800.0
2012-07-12 14:00:00,10.83,10.85,10.8,10.8,108900.0,9.2623,9.2794,9.2367,9.2367,108900.0
2012-07-12 14:05:00,10.8,10.87,10.8,10.86,208400.0,9.2367,9.2965,9.2367,9.288,208400.0
2012-07-12 14:10:00,10.86,10.88,10.8,10.84,186200.0,9.288,9.3051,9.2367,9.2709,186200.0
2012-07-12 14:15:00,10.83,10.87,10.82,10.83,212100.0,9.2623,9.2965,9.2538,9.2623,212100.0
2012-07-12 14:20:00,10.83,10.85,10.82,10.84,178700.0,9.2623,9.2794,9.2538,9.2709,178700.0
2012-07-12 14:25:00,10.84,10.86,10.83,10.86,73300.0,9.2709,9.288,9.2623,9.288,73300.0
2012-07-12 14:30:00,10.85,10.88,10.84,10.85,171500.0,9.2794,9.3051,9.2709,9.2794,171500.0
2012-07-12 14:35:00,10.84,10.89,10.84,10.88,165700.0,9.2709,9.3136,9.2709,9.3051,165700.0
2012-07-12 14:40:00,10.88,10.92,10.87,10.92,266800.0,9.3051,9.3393,9.2965,9.3393,266800.0
2012-07-12 14:45:00,10.92,10.92,10.87,10.89,134900.0,9.3393,9.3393,9.2965,9.3136,134900.0
2012-07-12 14:50:00,10.88,10.92,10.88,10.9,232600.0,9.3051,9.3393,9.3051,9.3222,232600.0
2012-07-12 14:55:00,10.9,10.92,10.88,10.9,169400.0,9.3222,9.3393,9.3051,9.3222,169400.0
2012-07-12 15:00:00,10.9,10.91,10.86,10.88,156000.0,9.3222,9.3307,9.288,9.3051,156000.0
2012-07-12 15:05:00,10.88,10.9,10.86,10.89,246200.0,9.3051,9.3222,9.288,9.3136,246200.0
2012-07-12 15:10:00,10.88,10.93,10.87,10.89,356100.0,9.3051,9.3478,9.2965,9.3136,356100.0
2012-07-12 15:15:00,10.89,10.92,10.87,10.89,363700.0,9.3136,9.3393,9.2965,9.3136,363700.0
2012-07-12 15:20:00,10.9,10.94,10.88,10.93,217200.0,9.3222,9.3564,9.3051,9.3478,217200.0
2012-07-12 15:25:00,10.94,10.95,10.91,10.91,146100.0,9.3564,9.3649,9.3307,9.3307,146100.0
2012-07-12 15:30:00,10.91,10.94,10.89,10.9,290000.0,9.3307,9.3564,9.3136,9.3222,290000.0
2012-07-12 15:35:00,10.9,10.92,10.9,10.9,256800.0,9.3222,9.3393,9.3222,9.3222,256800.0
2012-07-12 15:40:00,10.9,10.94,10.89,10.91,364400.0,9.3222,9.3564,9.3136,9.3307,364400.0
2012-07-12 15:45:00,10.9,10.95,10.89,10.93,682100.0,9.3222,9.3649,9.3136,9.3478,682100.0
2012-07-12 15:50:00,10.93,10.94,10.85,10.85,752200.0,9.3478,9.3564,9.2794,9.2794,752200.0
2012-07-12 15:55:00,10.85,10.88,10.83,10.84,397200.0,9.2794,9.3051,9.2623,9.2709,397200.0
2012-07-13 09:30:00,10.84,11.0,10.8,10.92,209800.0,9.2709,9.4077,9.2367,9.3393,209800.0
2012-07-13 09:35:00,10.91,11.01,10.89,11.01,202800.0,9.3307,9.4163,9.3136,9.4163,202800.0
2012-07-13 09:40:00,11.01,11.05,10.95,11.04,247100.0,9.4163,9.4505,9.3649,9.4419,247100.0
2012-07-13 09:45:00,11.04,11.05,10.98,11.01,232000.0,9.4419,9.4505,9.3906,9.4163,232000.0
2012-07-13 09:50:00,11.02,11.02,10.96,10.96,168300.0,9.4248,9.4248,9.3735,9.3735,168300.0
2012-07-13 09:55:00,10.96,11.02,10.95,11.01,309400.0,9.3735,9.4248,9.3649,9.4163,309400.0
2012-07-13 10:00:00,11.01,11.03,10.94,11.01,269900.0,9.4163,9.4334,9.3564,9.4163,269900.0
2012-07-13 10:05:00,11.02,11.04,10.99,11.02,237700.0,9.4248,9.4419,9.3992,9.4248,237700.0
2012-07-13 10:10:00,11.02,11.02,10.99,11.02,122500.0,9.4248,9.4248,9.3992,9.4248,122500.0
2012-07-13 10:15:00,11.02,11.03,10.94,10.96,57700.0,9.4248,9.4334,9.3564,9.3735,57700.0
2012-07-13 10:20:00,10.96,10.98,10.93,10.98,425000.0,9.3735,9.3906,9.3478,9.3906,425000.0
2012-07-13 10:25:00,10.98,10.98,10.97,10.97,17600.0,9.3906,9.3906,9.382,9.382,17600.0
2012-07-13 10:30:00,10.98,11.03,10.98,11.01,438700.0,9.3906,9.4334,9.3906,9.4163,438700.0
2012-07-13 10:35:00,11.01,11.03,11.0,11.01,466300.0,9.4163,9.4334,9.4077,9.4163,466300.0
2012-07-13 10:40:00,11.02,11.03,10.97,10.98,197400.0,9.4248,9.4334,9.382,9.3906,197400.0
2012-07-13 10:45:00,10.98,11.07,10.97,11.07,434100.0,9.3906,9.4676,9.382,9.4676,434100.0
2012-07-13 10:50:00,11.08,11.14,11.05,11.13,619200.0,9.4761,9.5274,9.4505,9.5189,619200.0
2012-07-13 10:55:00,11.14,11.16,11.1,11.1,414100.0,9.5274,9.5445,9.4932,9.4932,414100.0
2012-07-13 11:00:00,11.11,11.12,11.08,11.1,203100.0,9.5018,9.5103,9.4761,9.4932,203100.0
2012-07-13 11:05:00,11.11,11.13,11.09,11.12,128800.0,9.5018,9.5189,9.4847,9.5103,128800.0
2012-07-13 11:10:00,11.12,11.16,11.09,11.14,207400.0,9.5103,9.5445,9.4847,9.5274,207400.0
2012-07-13 11:15:00,11.13,11.18,11.12,11.18,152800.0,9.5189,9.5616,9.5103,9.5616,152800.0
2012-07-13 11:20:00,11.17,11.2,11.16,11.2,148500.0,9.5531,9.5788,9.5445,9.5788,148500.0
2012-07-13 11:25:00,11.2,11.22,11.19,11.19,185200.0,9.5788,9.5959,9.5702,9.5702,185200.0
2012-07-13 11:30:00,11.2,11.27,11.2,11.27,198900.0,9.5788,9.6386,9.5788,9.6386,198900.0
2012-07-13 11:35:00,11.27,11.28,11.24,11.26,165000.0,9.6386,9.6472,9.613,9.6301,165000.0
2012-07-13 11:40:00,11.27,11.28,11.25,11.27,132200.0,9.6386,9.6472,9.6215,9.6386,132200.0
2012-07-13 11:45:00,11.26,11.31,11.24,11.24,291000.0,9.6301,9.6728,9.613,9.613,291000.0
2012-07-13 11:50:00,11.24,11.26,11.22,11.24,163900.0,9.613,9.6301,9.5959,9.613,163900.0
2012-07-13 11:55:00,11.23,11.25,11.21,11.21,132800.0,9.6044,9.6215,9.5873,9.5873,132800.0
2012-07-13 12:00:00,11.22,11.23,11.21,11.21,257900.0,9.5959,9.6044,9.5873,9.5873,257900.0
2012-07-13 12:05:00,11.21,11.22,11.18,11.22,120200.0,9.5873,9.5959,9.5616,9.5959,120200.0
2012-07-13 12:10:00,11.21,11.23,11.18,11.18,72400.0,9.5873,9.6044,9.5616,9.5616,72400.0
2012-07-13 12:15:00,11.19,11.19,11.16,11.16,63100.0,9.5702,9.5702,9.5445,9.5445,63100.0
2012-07-13 12:20:00,11.17,11.17,11.13,11.14,68200.0,9.5531,9.5531,9.5189,9.5274,68200.0
2012-07-13 12:25:00,11.15,11.15,11.13,11.13,22000.0,9.536,9.536,9.5189,9.5189,22000.0
2012-07-13 12:30:00,11.13,11.16,11.13,11.15,51300.0,9.5189,9.5445,9.5189,9.536,51300.0
2012-07-13 12:35:00,11.15,11.16,11.12,11.15,108400.0,9.536,9.5445,9.5103,9.536,108400.0
2012-07-13 12:40:00,11.15,11.16,11.12,11.13,62900.0,9.536,9.5445,9.5103,9.5189,62900.0
2012-07-13 12:45:00,11.12,11.15,11.12,11.13,52700.0,9.5103,9.536,9.5103,9.5189,52700.0
2012-07-13 12:50:00,11.13,11.14,11.1,11.13,229700.0,9.5189,9.5274,9.4932,9.5189,229700.0
2012-07-13 12:55:00,11.12,11.13,11.09,11.09,65700.0,9.5103,9.5189,9.4847,9.4847,65700.0
2012-07-13 13:00:00,11.09,11.11,11.08,11.1,57500.0,9.4847,9.5018,9.4761,9.4932,57500.0
2012-07-13 13:05:00,11.11,11.12,11.1,11.11,39100.0,9.5018,9.5103,9.4932,9.5018,39100.0
2012-07-13 13:10:00,11.11,11.13,11.09,11.11,46800.0,9.5018,9.5189,9.4847,9.5018,46800.0
2012-07-13 13:15:00,11.12,11.13,11.1,11.13,23000.0,9.5103,9.5189,9.4932,9.5189,23000.0
2012-07-13 13:20:00,11.13,11.13,11.1,11.11,42600.0,9.5189,9.5189,9.4932,9.5018,42600.0
2012-07-13 13:25:00,11.12,11.12,11.09,11.09,41500.0,9.5103,9.5103,9.4847,9.4847,41500.0
2012-07-13 13:30:00,11.09,11.11,11.08,11.09,30700.0,9.4847,9.5018,9.4761,9.4847,30700.0
2012-07-13 13:35:00,11.08,11.11,11.08,11.11,32000.0,9.4761,9.5018,9.4761,9.5018,32000.0
2012-07-13 13:40:00,11.11,11.13,11.1,11.13,32700.0,9.5018,9.5189,9.4932,9.5189,32700.0
2012-07-13 13:45:00,11.12,11.13,11.12,11.13,11000.0,9.5103,9.5189,9.5103,9.5189,11000.0
2012-07-13 13:50:00,11.13,11.15,11.12,11.14,80200.0,9.5189,9.536,9.5103,9.5274,80200.0
2012-07-13 13:55:00,11.13,11.14,11.11,11.11,36200.0,9.5189,9.5274,9.5018,9.5018,36200.0
2012-07-13 14:00:00,11.11,11.14,11.11,11.13,29700.0,9.5018,9.5274,9.5018,9.5189,29700.0
2012-07-13 14:05:00,11.13,11.13,11.11,11.12,48100.0,9.5189,9.5189,9.5018,9.5103,48100.0
2012-07-13 14:10:00,11.11,11.12,11.1,11.1,44100.0,9.5018,9.5103,9.4932,9.4932,44100.0
2012-07-13 14:15:00,11.11,11.12,11.09,11.12,97900.0,9.5018,9.5103,9.4847,9.5103,97900.0
2012-07-13 14:20:00,11.11,11.13,11.09,11.09,165000.0,9.5018,9.5189,9.4847,9.4847,165000.0
2012-07-13 14:25:00,11.1,11.11,11.04,11.04,157700.0,9.4932,9.5018,9.4419,9.4419,157700.0
2012-07-13 14:30:00,11.04,11.08,11.03,11.05,144000.0,9.4419,9.4761,9.4334,9.4505,144000.0
2012-07-13 14:35:00,11.05,11.05,11.03,11.04,34200.0,9.4505,9.4505,9.4334,9.4419,34200.0
2012-07-13 14:40:00,11.03,11.04,11.01,11.03,115800.0,9.4334,9.4419,9.4163,9.4334,115800.0
2012-07-13 14:45:00,11.04,11.05,11.02,11.02,64400.0,9.4419,9.4505,9.4248,9.4248,64400.0
2012-07-13 14:50:00,11.02,11.04,11.01,11.03,83300.0,9.4248,9.4419,9.4163,9.4334,83300.0
2012-07-13 14:55:00,11.03,11.04,11.02,11.03,50700.0,9.4334,9.4419,9.4248,9.4334,50700.0
2012-07-13 15:00:00,11.04,11.09,11.03,11.07,133900.0,9.4419,9.4847,9.4334,9.4676,133900.0
2012-07-13 15:05:00,11.07,11.08,11.05,11.07,164200.0,9.4676,9.4761,9.4505,9.4676,164200.0
2012-07-13 15:10:00,11.07,11.09,11.05,11.06,159800.0,9.4676,9.4847,9.4505,9.459,159800.0
2012-07-13 15:15:00,11.07,11.07,11.05,11.05,63200.0,9.4676,9.4676,9.4505,9.4505,63200.0
2012-07-13 15:20:00,11.05,11.08,11.04,11.07,123400.0,9.4505,9.4761,9.4419,9.4676,123400.0
2012-07-13 15:25:00,11.08,11.08,11.02,11.02,298300.0,9.4761,9.4761,9.4248,9.4248,298300.0
2012-07-13 15:30:00,11.02,11.06,11.01,11.05,209700.0,9.4248,9.459,9.4163,9.4505,209700.0
2012-07-13 15:35:00,11.05,11.06,11.0,11.0,105700.0,9.4505,9.459,9.4077,9.4077,105700.0
2012-07-13 15:40:00,11.01,11.05,11.0,11.04,333400.0,9.4163,9.4505,9.4077,9.4419,333400.0
2012-07-13 15:45:00,11.04,11.04,10.99,11.01,233900.0,9.4419,9.4419,9.3992,9.4163,233900.0
2012-07-13 15:50:00,11.01,11.02,10.97,11.0,459700.0,9.4163,9.4248,9.382,9.4077,459700.0
2012-07-13 15:55:00,11.0,11.02,10.99,11.01,359000.0,9.4077,9.4248,9.3992,9.4163,359000.0
2012-07-16 09:30:00,10.93,11.0,10.87,10.96,121900.0,9.3478,9.4077,9.2965,9.3735,121900.0
2012-07-16 09:35:00,10.96,10.98,10.92,10.93,46400.0,9.3735,9.3906,9.3393,9.3478,46400.0
2012-07-16 09:40:00,10.93,10.95,10.88,10.89,80700.0,9.3478,9.3649,9.3051,9.3136,80700.0
2012-07-16 09:45:00,10.89,10.9,10.85,10.86,124200.0,9.3136,9.3222,9.2794,9.288,124200.0
2012-07-16 09:50:00,10.86,10.87,10.77,10.77,196500.0,9.288,9.2965,9.211,9.211,196500.0
2012-07-16 09:55:00,10.77,10.78,10.72,10.73,181700.0,9.211,9.2196,9.1682,9.1768,181700.0
2012-07-16 10:00:00,10.73,10.74,10.71,10.71,157800.0,9.1768,9.1853,9.1597,9.1597,157800.0
2012-07-16 10:05:00,10.72,10.72,10.67,10.68,260900.0,9.1682,9.1682,9.1255,9.134,260900.0
2012-07-16 10:10:00,10.69,10.76,10.67,10.74,215100.0,9.1426,9.2024,9.1255,9.1853,215100.0
2012-07-16 10:15:00,10.75,10.83,10.74,10.83,181100.0,9.1939,9.2623,9.1853,9.2623,181100.0
2012-07-16 10:20:00,10.83,10.85,10.81,10.83,66700.0,9.2623,9.2794,9.2452,9.2623,66700.0
2012-07-16 10:25:00,10.83,10.89,10.82,10.88,107200.0,9.2623,9.3136,9.2538,9.3051,107200.0
2012-07-16 10:30:00,10.88,10.93,10.87,10.9,163300.0,9.3051,9.3478,9.2965,9.3222,163300.0
2012-07-16 10:35:00,10.89,11.0,10.89,10.98,183600.0,9.3136,9.4077,9.3136,9.3906,183600.0
2012-07-16 10:40:00,10.98,10.99,10.93,10.98,155900.0,9.3906,9.3992,9.3478,9.3906,155900.0
2012-07-16 10:45:00,10.98,11.0,10.95,10.95,139600.0,9.3906,9.4077,9.3649,9.3649,139600.0
2012-07-16 10:50:00,10.95,10.97,10.95,10.96,42500.0,9.3649,9.382,9.3649,9.3735,42500.0
2012-07-16 10:55:00,10.96,10.99,10.95,10.96,74100.0,9.3735,9.3992,9.3649,9.3735,74100.0
2012-07-16 11:00:00,10.95,10.96,10.93,10.96,158500.0,9.3649,9.3735,9.3478,9.3735,158500.0
2012-07-16 11:05:00,10.96,10.97,10.95,10.97,163100.0,9.3735,9.382,9.3649,9.382,163100.0
2012-07-16 11:10:00,10.96,11.02,10.96,11.01,108400.0,9.3735,9.4248,9.3735,9.4163,108400.0
2012-07-16 11:15:00,11.01,11.04,11.0,11.03,91600.0,9.4163,9.4419,9.4077,9.4334,91600.0
2012-07-16 11:20:00,11.04,11.04,11.0,11.01,70700.0,9.4419,9.4419,9.4077,9.4163,70700.0
2012-07-16 11:25:00,11.02,11.03,11.01,11.02,36000.0,9.4248,9.4334,9.4163,9.4248,36000.0
2012-07-16 11:30:00,11.02,11.03,11.0,11.01,35400.0,9.4248,9.4334,9.4077,9.4163,35400.0
2012-07-16 11:35:00,11.0,11.02,11.0,11.02,50100.0,9.4077,9.4248,9.4077,9.4248,50100.0
2012-07-16 11:40:00,11.01,11.03,10.97,10.98,59800.0,9.4163,9.4334,9.382,9.3906,59800.0
2012-07-16 11:45:00,10.98,11.01,10.98,11.0,55900.0,9.3906,9.4163,9.3906,9.4077,55900.0
2012-07-16 11:50:00,11.0,11.01,10.98,11.0,49300.0,9.4077,9.4163,9.3906,9.4077,49300.0
2012-07-16 11:55:00,11.0,11.01,10.97,11.0,74000.0,9.4077,9.4163,9.382,9.4077,74000.0
2012-07-16 12:00:00,11.0,11.02,10.98,11.02,128600.0,9.4077,9.4248,9.3906,9.4248,128600.0
2012-07-16 12:05:00,11.02,11.03,10.99,10.99,145100.0,9.4248,9.4334,9.3992,9.3992,145100.0
2012-07-16 12:10:00,10.99,11.0,10.97,10.99,76200.0,9.3992,9.4077,9.382,9.3992,76200.0
2012-07-16 12:15:00,10.99,10.99,10.93,10.95,95900.0,9.3992,9.3992,9.3478,9.3649,95900.0
2012-07-16 12:20:00,10.95,10.96,10.94,10.95,41100.0,9.3649,9.3735,9.3564,9.3649,41100.0
2012-07-16 12:25:00,10.94,10.97,10.94,10.96,49500.0,9.3564,9.382,9.3564,9.3735,49500.0
2012-07-16 12:30:00,10.96,10.98,10.95,10.95,62100.0,9.3735,9.3906,9.3649,9.3649,62100.0
2012-07-16 12:35:00,10.96,10.97,10.92,10.94,65700.0,9.3735,9.382,9.3393,9.3564,65700.0
2012-07-16 12:40:00,10.94,10.95,10.93,10.94,34000.0,9.3564,9.3649,9.3478,9.3564,34000.0
2012-07-16 12:45:00,10.94,10.96,10.94,10.95,28100.0,9.3564,9.3735,9.3564,9.3649,28100.0
2012-07-16 12:50:00,10.95,10.99,10.94,10.99,56400.0,9.3649,9.3992,9.3564,9.3992,56400.0
2012-07-16 12:55:00,10.99,11.01,10.98,11.0,35200.0,9.3992,9.4163,9.3906,9.4077,35200.0
2012-07-16 13:00:00,11.0,11.03,10.98,10.99,73400.0,9.4077,9.4334,9.3906,9.3992,73400.0
2012-07-16 13:05:00,10.99,10.99,10.97,10.99,31600.0,9.3992,9.3992,9.382,9.3992,31600.0
2012-07-16 13:10:00,10.99,10.99,10.97,10.99,28000.0,9.3992,9.3992,9.382,9.3992,28000.0
2012-07-16 13:15:00,10.98,10.98,10.95,10.97,91900.0,9.3906,9.3906,9.3649,9.382,91900.0
2012-07-16 13:20:00,10.97,10.98,10.96,10.97,6300.0,9.382,9.3906,9.3735,9.382,6300.0
2012-07-16 13:25:00,10.97,11.0,10.97,10.98,77100.0,9.382,9.4077,9.382,9.3906,77100.0
2012-07-16 13:30:00,10.99,11.01,10.97,10.98,183500.0,9.3992,9.4163,9.382,9.3906,183500.0
2012-07-16 13:35:00,10.99,10.99,10.97,10.98,15800.0,9.3992,9.3992,9.382,9.3906,15800.0
2012-07-16 13:40:00,10.97,10.98,10.95,10.96,193600.0,9.382,9.3906,9.3649,9.3735,193600.0
2012-07-16 13:45:00,10.97,11.03,10.96,10.99,165600.0,9.382,9.4334,9.3735,9.3992,165600.0
2012-07-16 13:50:00,11.0,11.0,10.98,11.0,44400.0,9.4077,9.4077,9.3906,9.4077,44400.0
2012-07-16 13:55:00,11.0,11.03,10.99,11.0,85500.0,9.4077,9.4334,9.3992,9.4077,85500.0
2012-07-16 14:00:00,11.01,11.03,10.99,11.0,71500.0,9.4163,9.4334,9.3992,9.4077,71500.0
2012-07-16 14:05:00,11.0,11.01,10.99,11.01,20900.0,9.4077,9.4163,9.3992,9.4163,20900.0
2012-07-16 14:10:00,11.01,11.01,10.99,10.99,33800.0,9.4163,9.4163,9.3992,9.3992,33800.0
2012-07-16 14:15:00,10.99,11.02,10.97,11.02,73300.0,9.3992,9.4248,9.382,9.4248,73300.0
2012-07-16 14:20:00,11.02,11.03,11.0,11.02,33100.0,9.4248,9.4334,9.4077,9.4248,33100.0
2012-07-16 14:25:00,11.01,11.02,11.0,11.01,58400.0,9.4163,9.4248,9.4077,9.4163,58400.0
2012-07-16 14:30:00,11.01,11.02,10.98,10.98,42200.0,9.4163,9.4248,9.3906,9.3906,42200.0
2012-07-16 14:35:00,10.98,11.0,10.97,10.99,48600.0,9.3906,9.4077,9.382,9.3992,48600.0
2012-07-16 14:40:00,10.98,11.0,10.96,10.97,34300.0,9.3906,9.4077,9.3735,9.382,34300.0
2012-07-16 14:45:00,10.97,10.98,10.95,10.97,112700.0,9.382,9.3906,9.3649,9.382,112700.0
2012-07-16 14:50:00,10.97,10.98,10.94,10.95,54500.0,9.382,9.3906,9.3564,9.3649,54500.0
2012-07-16 14:55:00,10.96,10.97,10.94,10.95,127400.0,9.3735,9.382,9.3564,9.3649,127400.0
2012-07-16 15:00:00,10.96,10.96,10.93,10.96,129300.0,9.3735,9.3735,9.3478,9.3735,129300.0
2012-07-16 15:05:00,10.96,10.96,10.93,10.93,54100.0,9.3735,9.3735,9.3478,9.3478,54100.0
2012-07-16 15:10:00,10.93,10.95,10.93,10.95,31000.0,9.3478,9.3649,9.3478,9.3649,31000.0
2012-07-16 15:15:00,10.95,10.96,10.94,10.96,64100.0,9.3649,9.3735,9.3564,9.3735,64100.0
2012-07-16 15:20:00,10.96,10.96,10.95,10.96,50100.0,9.3735,9.3735,9.3649,9.3735,50100.0
2012-07-16 15:25:00,10.96,10.96,10.94,10.94,34200.0,9.3735,9.3735,9.3564,9.3564,34200.0
2012-07-16 15:30:00,10.94,10.95,10.93,10.94,231100.0,9.3564,9.3649,9.3478,9.3564,231100.0
2012-07-16 15:35:00,10.95,10.95,10.92,10.93,256500.0,9.3649,9.3649,9.3393,9.3478,256500.0
2012-07-16 15:40:00,10.93,10.94,10.91,10.93,266600.0,9.3478,9.3564,9.3307,9.3478,266600.0
2012-07-16 15:45:00,10.93,10.94,10.89,10.9,224400.0,9.3478,9.3564,9.3136,9.3222,224400.0
2012-07-16 15:50:00,10.9,10.95,10.9,10.95,444500.0,9.3222,9.3649,9.3222,9.3649,444500.0
2012-07-16 15:55:00,10.94,10.95,10.9,10.92,390900.0,9.3564,9.3649,9.3222,9.3393,390900.0
2012-07-17 09:30:00,10.98,10.98,10.88,10.96,232700.0,9.3906,9.3906,9.3051,9.3735,232700.0
2012-07-17 09:35:00,10.96,10.97,10.88,10.88,132100.0,9.3735,9.382,9.3051,9.3051,132100.0
2012-07-17 09:40:00,10.88,10.89,10.8,10.8,95900.0,9.3051,9.3136,9.2367,9.2367,95900.0
2012-07-17 09:45:00,10.8,10.82,10.74,10.74,109000.0,9.2367,9.2538,9.1853,9.1853,109000.0
2012-07-17 09:50:00,10.74,10.74,10.7,10.71,102900.0,9.1853,9.1853,9.1511,9.1597,102900.0
2012-07-17 09:55:00,10.71,10.79,10.68,10.77,202100.0,9.1597,9.2281,9.134,9.211,202100.0
2012-07-17 10:00:00,10.77,10.82,10.72,10.76,505800.0,9.211,9.2538,9.1682,9.2024,505800.0
2012-07-17 10:05:00,10.76,10.86,10.75,10.86,339300.0,9.2024,9.288,9.1939,9.288,339300.0
2012-07-17 10:10:00,10.86,10.92,10.84,10.9,218000.0,9.288,9.3393,9.2709,9.3222,218000.0
2012-07-17 10:15:00,10.9,10.9,10.84,10.9,93500.0,9.3222,9.3222,9.2709,9.3222,93500.0
2012-07-17 10:20:00,10.89,10.89,10.87,10.88,75800.0,9.3136,9.3136,9.2965,9.3051,75800.0
2012-07-17 10:25:00,10.88,10.88,10.85,10.85,50300.0,9.3051,9.3051,9.2794,9.2794,50300.0
2012-07-17 10:30:00,10.85,10.86,10.81,10.84,158800.0,9.2794,9.288,9.2452,9.2709,158800.0
2012-07-17 10:35:00,10.84,10.84,10.76,10.76,131000.0,9.2709,9.2709,9.2024,9.2024,131000.0
2012-07-17 10:40:00,10.77,10.79,10.75,10.78,154000.0,9.211,9.2281,9.1939,9.2196,154000.0
2012-07-17 10:45:00,10.77,10.82,10.75,10.79,331800.0,9.211,9.2538,9.1939,9.2281,331800.0
2012-07-17 10:50:00,10.8,10.85,10.79,10.84,155000.0,9.2367,9.2794,9.2281,9.2709,155000.0
2012-07-17 10:55:00,10.83,10.86,10.82,10.86,82300.0,9.2623,9.288,9.2538,9.288,82300.0
2012-07-17 11:00:00,10.86,10.88,10.83,10.85,45500.0,9.288,9.3051,9.2623,9.2794,45500.0
2012-07-17 11:05:00,10.86,10.9,10.86,10.88,104200.0,9.288,9.3222,9.288,9.3051,104200.0
2012-07-17 11:10:00,10.88,10.91,10.87,10.87,79200.0,9.3051,9.3307,9.2965,9.2965,79200.0
2012-07-17 11:15:00,10.87,10.87,10.83,10.83,35700.0,9.2965,9.2965,9.2623,9.2623,35700.0
2012-07-17 11:20:00,10.84,10.86,10.83,10.84,33900.0,9.2709,9.288,9.2623,9.2709,33900.0
2012-07-17 11:25:00,10.85,10.85,10.82,10.82,59000.0,9.2794,9.2794,9.2538,9.2538,59000.0
2012-07-17 11:30:00,10.83,10.87,10.83,10.87,45700.0,9.2623,9.2965,9.2623,9.2965,45700.0
2012-07-17 11:35:00,10.87,10.93,10.87,10.93,80200.0,9.2965,9.3478,9.2965,9.3478,80200.0
2012-07-17 11:40:00,10.93,10.94,10.91,10.94,46600.0,9.3478,9.3564,9.3307,9.3564,46600.0
2012-07-17 11:45:00,10.94,10.94,10.93,10.94,16900.0,9.3564,9.3564,9.3478,9.3564,16900.0
2012-07-17 11:50:00,10.94,10.94,10.91,10.93,58600.0,9.3564,9.3564,9.3307,9.3478,58600.0
2012-07-17 11:55:00,10.93,10.97,10.92,10.97,150000.0,9.3478,9.382,9.3393,9.382,150000.0
2012-07-17 12:00:00,10.98,11.0,10.97,10.99,79100.0,9.3906,9.4077,9.382,9.3992,79100.0
2012-07-17 12:05:00,10.99,11.01,10.97,10.97,102700.0,9.3992,9.4163,9.382,9.382,102700.0
2012-07-17 12:10:00,10.97,10.98,10.93,10.93,61700.0,9.382,9.3906,9.3478,9.3478,61700.0
2012-07-17 12:15:00,10.93,10.94,10.93,10.93,20400.0,9.3478,9.3564,9.3478,9.3478,20400.0
2012-07-17 12:20:00,10.94,10.99,10.93,10.97,99600.0,9.3564,9.3992,9.3478,9.382,99600.0
2012-07-17 12:25:00,10.97,10.97,10.95,10.95,29900.0,9.382,9.382,9.3649,9.3649,29900.0
2012-07-17 12:30:00,10.95,10.97,10.94,10.96,64500.0,9.3649,9.382,9.3564,9.3735,64500.0
2012-07-17 12:35:00,10.96,10.98,10.96,10.96,31900.0,9.3735,9.3906,9.3735,9.3735,31900.0
2012-07-17 12:40:00,10.96,10.96,10.95,10.96,57600.0,9.3735,9.3735,9.3649,9.3735,57600.0
2012-07-17 12:45:00,10.96,10.98,10.96,10.98,42700.0,9.3735,9.3906,9.3735,9.3906,42700.0
2012-07-17 12:50:00,10.98,10.98,10.95,10.95,34500.0,9.3906,9.3906,9.3649,9.3649,34500.0
2012-07-17 12:55:00,10.96,10.96,10.91,10.92,113800.0,9.3735,9.3735,9.3307,9.3393,113800.0
2012-07-17 13:00:00,10.91,10.93,10.91,10.92,19200.0,9.3307,9.3478,9.3307,9.3393,19200.0
2012-07-17 13:05:00,10.93,10.94,10.92,10.94,24100.0,9.3478,9.3564,9.3393,9.3564,24100.0
2012-07-17 13:10:00,10.94,10.94,10.92,10.93,36000.0,9.3564,9.3564,9.3393,9.3478,36000.0
2012-07-17 13:15:00,10.93,10.94,10.92,10.94,9100.0,9.3478,9.3564,9.3393,9.3564,9100.0
2012-07-17 13:20:00,10.93,10.96,10.92,10.96,69500.0,9.3478,9.3735,9.3393,9.3735,69500.0
2012-07-17 13:25:00,10.96,10.99,10.95,10.96,43200.0,9.3735,9.3992,9.3649,9.3735,43200.0
2012-07-17 13:30:00,10.96,10.99,10.95,10.95,77400.0,9.3735,9.3992,9.3649,9.3649,77400.0
2012-07-17 13:35:00,10.96,10.97,10.95,10.96,13600.0,9.3735,9.382,9.3649,9.3735,13600.0
2012-07-17 13:40:00,10.96,10.97,10.95,10.97,51100.0,9.3735,9.382,9.3649,9.382,51100.0
2012-07-17 13:45:00,10.96,10.97,10.95,10.96,53400.0,9.3735,9.382,9.3649,9.3735,53400.0
2012-07-17 13:50:00,10.96,10.97,10.95,10.96,35800.0,9.3735,9.382,9.3649,9.3735,35800.0
2012-07-17 13:55:00,10.96,10.96,10.94,10.96,96300.0,9.3735,9.3735,9.3564,9.3735,96300.0
2012-07-17 14:00:00,10.96,10.97,10.95,10.97,21500.0,9.3735,9.382,9.3649,9.382,21500.0
2012-07-17 14:05:00,10.97,10.98,10.96,10.97,40800.0,9.382,9.3906,9.3735,9.382,40800.0
2012-07-17 14:10:00,10.96,11.0,10.96,11.0,92400.0,9.3735,9.4077,9.3735,9.4077,92400.0
2012-07-17 14:15:00,11.0,11.0,10.98,10.99,58900.0,9.4077,9.4077,9.3906,9.3992,58900.0
2012-07-17 14:20:00,10.99,11.02,10.99,11.01,182800.0,9.3992,9.4248,9.3992,9.4163,182800.0
2012-07-17 14:25:00,11.01,11.04,10.99,11.04,184500.0,9.4163,9.4419,9.3992,9.4419,184500.0
2012-07-17 14:30:00,11.04,11.07,11.03,11.04,236900.0,9.4419,9.4676,9.4334,9.4419,236900.0
2012-07-17 14:35:00,11.04,11.05,11.03,11.04,68600.0,9.4419,9.4505,9.4334,9.4419,68600.0
2012-07-17 14:40:00,11.03,11.04,11.02,11.02,39500.0,9.4334,9.4419,9.4248,9.4248,39500.0
2012-07-17 14:45:00,11.02,11.04,11.02,11.03,74400.0,9.4248,9.4419,9.4248,9.4334,74400.0
2012-07-17 14:50:00,11.04,11.08,11.04,11.08,87500.0,9.4419,9.4761,9.4419,9.4761,87500.0
2012-07-17 14:55:00,11.07,11.11,11.06,11.07,100900.0,9.4676,9.5018,9.459,9.4676,100900.0
2012-07-17 15:00:00,11.07,11.09,11.06,11.08,130800.0,9.4676,9.4847,9.459,9.4761,130800.0
2012-07-17 15:05:00,11.08,11.11,11.07,11.11,228700.0,9.4761,9.5018,9.4676,9.5018,228700.0
2012-07-17 15:10:00,11.11,11.13,11.1,11.11,334200.0,9.5018,9.5189,9.4932,9.5018,334200.0
2012-07-17 15:15:00,11.11,11.14,11.1,11.12,192200.0,9.5018,9.5274,9.4932,9.5103,192200.0
2012-07-17 15:20:00,11.13,11.13,11.11,11.11,54800.0,9.5189,9.5189,9.5018,9.5018,54800.0
2012-07-17 15:25:00,11.11,11.12,11.11,11.12,196300.0,9.5018,9.5103,9.5018,9.5103,196300.0
2012-07-17 15:30:00,11.11,11.12,11.11,11.12,98800.0,9.5018,9.5103,9.5018,9.5103,98800.0
2012-07-17 15:35:00,11.12,11.12,11.09,11.1,556900.0,9.5103,9.5103,9.4847,9.4932,556900.0
2012-07-17 15:40:00,11.11,11.12,11.08,11.1,371400.0,9.5018,9.5103,9.4761,9.4932,371400.0
2012-07-17 15:45:00,11.11,11.2,11.11,11.18,631200.0,9.5018,9.5788,9.5018,9.5616,631200.0
2012-07-17 15:50:00,11.18,11.21,11.16,11.16,466200.0,9.5616,9.5873,9.5445,9.5445,466200.0
2012-07-17 15:55:00,11.17,11.17,11.15,11.16,544800.0,9.5531,9.5531,9.536,9.5445,544800.0
2012-07-18 09:30:00,11.23,11.41,11.09,11.38,609500.0,9.6044,9.7584,9.4847,9.7327,609500.0
2012-07-18 09:35:00,11.38,11.48,11.36,11.47,356200.0,9.7327,9.8182,9.7156,9.8097,356200.0
2012-07-18 09:40:00,11.47,11.48,11.42,11.43,218700.0,9.8097,9.8182,9.7669,9.7755,218700.0
2012-07-18 09:45:00,11.43,11.46,11.34,11.34,380700.0,9.7755,9.8011,9.6985,9.6985,380700.0
2012-07-18 09:50:00,11.34,11.45,11.33,11.44,176400.0,9.6985,9.7926,9.6899,9.784,176400.0
2012-07-18 09:55:00,11.43,11.48,11.33,11.34,385400.0,9.7755,9.8182,9.6899,9.6985,385400.0
2012-07-18 10:00:00,11.34,11.36,11.32,11.32,253900.0,9.6985,9.7156,9.6814,9.6814,253900.0
2012-07-18 10:05:00,11.32,11.32,11.22,11.22,193800.0,9.6814,9.6814,9.5959,9.5959,193800.0
2012-07-18 10:10:00,11.23,11.24,11.14,11.14,248400.0,9.6044,9.613,9.5274,9.5274,248400.0
2012-07-18 10:15:00,11.15,11.19,11.14,11.18,154200.0,9.536,9.5702,9.5274,9.5616,154200.0
2012-07-18 10:20:00,11.18,11.2,11.07,11.07,172300.0,9.5616,9.5788,9.4676,9.4676,172300.0
2012-07-18 10:25:00,11.07,11.11,11.06,11.09,121800.0,9.4676,9.5018,9.459,9.4847,121800.0
2012-07-18 10:30:00,11.1,11.1,10.97,10.98,460200.0,9.4932,9.4932,9.382,9.3906,460200.0
2012-07-18 10:35:00,10.98,11.01,10.93,10.95,261900.0,9.3906,9.4163,9.3478,9.3649,261900.0
2012-07-18 10:40:00,10.96,11.03,10.95,11.01,211300.0,9.3735,9.4334,9.3649,9.4163,211300.0
2012-07-18 10:45:00,11.0,11.04,10.97,11.04,238900.0,9.4077,9.4419,9.382,9.4419,238900.0
2012-07-18 10:50:00,11.04,11.1,11.03,11.06,255400.0,9.4419,9.4932,9.4334,9.459,255400.0
2012-07-18 10:55:00,11.07,11.07,11.02,11.02,79400.0,9.4676,9.4676,9.4248,9.4248,79400.0
2012-07-18 11:00:00,11.03,11.04,11.02,11.03,19900.0,9.4334,9.4419,9.4248,9.4334,19900.0
2012-07-18 11:05:00,11.04,11.04,10.97,10.97,125100.0,9.4419,9.4419,9.382,9.382,125100.0
2012-07-18 11:10:00,10.97,11.0,10.96,10.99,175800.0,9.382,9.4077,9.3735,9.3992,175800.0
2012-07-18 11:15:00,10.98,11.0,10.97,10.97,148100.0,9.3906,9.4077,9.382,9.382,148100.0
2012-07-18 11:20:00,10.97,10.99,10.97,10.99,31500.0,9.382,9.3992,9.382,9.3992,31500.0
2012-07-18 11:25:00,10.98,11.0,10.98,10.99,21700.0,9.3906,9.4077,9.3906,9.3992,21700.0
2012-07-18 11:30:00,10.99,11.0,10.98,11.0,141900.0,9.3992,9.4077,9.3906,9.4077,141900.0
2012-07-18 11:35:00,11.0,11.03,10.99,11.0,151100.0,9.4077,9.4334,9.3992,9.4077,151100.0
2012-07-18 11:40:00,11.0,11.01,10.98,10.99,235400.0,9.4077,9.4163,9.3906,9.3992,235400.0
2012-07-18 11:45:00,10.99,11.0,10.99,11.0,76300.0,9.3992,9.4077,9.3992,9.4077,76300.0
2012-07-18 11:50:00,11.0,11.04,10.99,11.04,101000.0,9.4077,9.4419,9.3992,9.4419,101000.0
2012-07-18 11:55:00,11.04,11.04,10.99,10.99,193500.0,9.4419,9.4419,9.3992,9.3992,193500.0
2012-07-18 12:00:00,10.99,11.0,10.97,11.0,68400.0,9.3992,9.4077,9.382,9.4077,68400.0
2012-07-18 12:05:00,11.0,11.03,10.99,11.02,38300.0,9.4077,9.4334,9.3992,9.4248,38300.0
2012-07-18 12:10:00,11.02,11.03,10.99,10.99,116400.0,9.4248,9.4334,9.3992,9.3992,116400.0
2012-07-18 12:15:00,10.99,11.0,10.95,10.96,192500.0,9.3992,9.4077,9.3649,9.3735,192500.0
2012-07-18 12:20:00,10.96,10.97,10.96,10.97,74500.0,9.3735,9.382,9.3735,9.382,74500.0
2012-07-18 12:25:00,10.96,10.97,10.96,10.96,45900.0,9.3735,9.382,9.3735,9.3735,45900.0
2012-07-18 12:30:00,10.97,10.98,10.96,10.96,55100.0,9.382,9.3906,9.3735,9.3735,55100.0
2012-07-18 12:35:00,10.96,10.97,10.95,10.96,52800.0,9.3735,9.382,9.3649,9.3735,52800.0
2012-07-18 12:40:00,10.95,10.96,10.9,10.9,244200.0,9.3649,9.3735,9.3222,9.3222,244200.0
2012-07-18 12:45:00,10.91,10.91,10.88,10.9,167000.0,9.3307,9.3307,9.3051,9.3222,167000.0
2012-07-18 12:50:00,10.91,10.94,10.9,10.94,92700.0,9.3307,9.3564,9.3222,9.3564,92700.0
2012-07-18 12:55:00,10.93,10.94,10.9,10.9,96400.0,9.3478,9.3564,9.3222,9.3222,96400.0
2012-07-18 13:00:00,10.91,10.91,10.88,10.88,70100.0,9.3307,9.3307,9.3051,9.3051,70100.0
2012-07-18 13:05:00,10.88,10.91,10.88,10.91,76300.0,9.3051,9.3307,9.3051,9.3307,76300.0
2012-07-18 13:10:00,10.91,10.93,10.9,10.92,65100.0,9.3307,9.3478,9.3222,9.3393,65100.0
2012-07-18 13:15:00,10.93,10.93,10.88,10.88,73200.0,9.3478,9.3478,9.3051,9.3051,73200.0
2012-07-18 13:20:00,10.88,10.9,10.85,10.85,89400.0,9.3051,9.3222,9.2794,9.2794,89400.0
2012-07-18 13:25:00,10.86,10.87,10.85,10.87,47600.0,9.288,9.2965,9.2794,9.2965,47600.0
2012-07-18 13:30:00,10.86,10.87,10.83,10.83,42500.0,9.288,9.2965,9.2623,9.2623,42500.0
2012-07-18 13:35:00,10.84,10.84,10.81,10.81,61500.0,9.2709,9.2709,9.2452,9.2452,61500.0
2012-07-18 13:40:00,10.81,10.83,10.8,10.81,184200.0,9.2452,9.2623,9.2367,9.2452,184200.0
2012-07-18 13:45:00,10.81,10.82,10.8,10.8,49400.0,9.2452,9.2538,9.2367,9.2367,49400.0
2012-07-18 13:50:00,10.8,10.82,10.77,10.82,254800.0,9.2367,9.2538,9.211,9.2538,254800.0
2012-07-18 13:55:00,10.82,10.82,10.77,10.8,141900.0,9.2538,9.2538,9.211,9.2367,141900.0
2012-07-18 14:00:00,10.8,10.82,10.79,10.82,85400.0,9.2367,9.2538,9.2281,9.2538,85400.0
2012-07-18 14:05:00,10.81,10.83,10.81,10.81,56800.0,9.2452,9.2623,9.2452,9.2452,56800.0
2012-07-18 14:10:00,10.82,10.84,10.81,10.84,45400.0,9.2538,9.2709,9.2452,9.2709,45400.0
2012-07-18 14:15:00,10.84,10.84,10.8,10.82,111500.0,9.2709,9.2709,9.2367,9.2538,111500.0
2012-07-18 14:20:00,10.83,10.85,10.82,10.84,70600.0,9.2623,9.2794,9.2538,9.2709,70600.0
2012-07-18 14:25:00,10.83,10.84,10.82,10.82,44900.0,9.2623,9.2709,9.2538,9.2538,44900.0
2012-07-18 14:30:00,10.82,10.83,10.79,10.8,36200.0,9.2538,9.2623,9.2281,9.2367,36200.0
2012-07-18 14:35:00,10.79,10.8,10.76,10.77,63700.0,9.2281,9.2367,9.2024,9.211,63700.0
2012-07-18 14:40:00,10.76,10.77,10.69,10.71,221600.0,9.2024,9.211,9.1426,9.1597,221600.0
2012-07-18 14:45:00,10.71,10.72,10.67,10.69,347100.0,9.1597,9.1682,9.1255,9.1426,347100.0
2012-07-18 14:50:00,10.7,10.71,10.68,10.69,114100.0,9.1511,9.1597,9.134,9.1426,114100.0
2012-07-18 14:55:00,10.69,10.73,10.69,10.73,52500.0,9.1426,9.1768,9.1426,9.1768,52500.0
2012-07-18 15:00:00,10.73,10.77,10.72,10.77,90300.0,9.1768,9.211,9.1682,9.211,90300.0
2012-07-18 15:05:00,10.77,10.77,10.75,10.77,56500.0,9.211,9.211,9.1939,9.211,56500.0
2012-07-18 15:10:00,10.77,10.79,10.77,10.79,89700.0,9.211,9.2281,9.211,9.2281,89700.0
2012-07-18 15:15:00,10.79,10.8,10.78,10.8,100000.0,9.2281,9.2367,9.2196,9.2367,100000.0
2012-07-18 15:20:00,10.79,10.84,10.79,10.79,204300.0,9.2281,9.2709,9.2281,9.2281,204300.0
2012-07-18 15:25:00,10.79,10.8,10.77,10.8,109000.0,9.2281,9.2367,9.211,9.2367,109000.0
2012-07-18 15:30:00,10.8,10.83,10.79,10.83,113300.0,9.2367,9.2623,9.2281,9.2623,113300.0
2012-07-18 15:35:00,10.83,10.84,10.8,10.8,139200.0,9.2623,9.2709,9.2367,9.2367,139200.0
2012-07-18 15:40:00,10.8,10.85,10.8,10.81,229800.0,9.2367,9.2794,9.2367,9.2452,229800.0
2012-07-18 15:45:00,10.81,10.81,10.78,10.78,327200.0,9.2452,9.2452,9.2196,9.2196,327200.0
2012-07-18 15:50:00,10.78,10.79,10.78,10.79,136000.0,9.2196,9.2281,9.2196,9.2281,136000.0
2012-07-18 15:55:00,10.78,10.81,10.78,10.8,540100.0,9.2196,9.2452,9.2196,9.2367,540100.0
2012-07-19 09:30:00,10.82,10.86,10.75,10.76,170700.0,9.2538,9.288,9.1939,9.2024,170700.0
2012-07-19 09:35:00,10.76,10.77,10.62,10.68,388600.0,9.2024,9.211,9.0827,9.134,388600.0
2012-07-19 09:40:00,10.68,10.74,10.68,10.72,602800.0,9.134,9.1853,9.134,9.1682,602800.0
2012-07-19 09:45:00,10.72,10.77,10.68,10.74,251400.0,9.1682,9.211,9.134,9.1853,251400.0
2012-07-19 09:50:00,10.75,10.79,10.74,10.77,218500.0,9.1939,9.2281,9.1853,9.211,218500.0
2012-07-19 09:55:00,10.77,10.78,10.68,10.72,463200.0,9.211,9.2196,9.134,9.1682,463200.0
2012-07-19 10:00:00,10.71,10.71,10.52,10.53,634100.0,9.1597,9.1597,8.9972,9.0057,634100.0
2012-07-19 10:05:00,10.53,10.54,10.37,10.39,783700.0,9.0057,9.0143,8.8689,8.886,783700.0
2012-07-19 10:10:00,10.38,10.43,10.35,10.39,522000.0,8.8775,8.9202,8.8518,8.886,522000.0
2012-07-19 10:15:00,10.4,10.46,10.37,10.46,216200.0,8.8946,8.9459,8.8689,8.9459,216200.0
2012-07-19 10:20:00,10.46,10.47,10.42,10.44,197200.0,8.9459,8.9544,8.9117,8.9288,197200.0
2012-07-19 10:25:00,10.44,10.45,10.37,10.38,145400.0,8.9288,8.9373,8.8689,8.8775,145400.0
2012-07-19 10:30:00,10.38,10.39,10.34,10.34,308700.0,8.8775,8.886,8.8432,8.8432,308700.0
2012-07-19 10:35:00,10.34,10.35,10.28,10.3,344400.0,8.8432,8.8518,8.7919,8.809,344400.0
2012-07-19 10:40:00,10.31,10.31,10.28,10.3,186000.0,8.8176,8.8176,8.7919,8.809,186000.0
2012-07-19 10:45:00,10.3,10.39,10.3,10.38,218600.0,8.809,8.886,8.809,8.8775,218600.0
2012-07-19 10:50:00,10.38,10.4,10.35,10.38,309200.0,8.8775,8.8946,8.8518,8.8775,309200.0
2012-07-19 10:55:00,10.37,10.4,10.37,10.37,123100.0,8.8689,8.8946,8.8689,8.8689,123100.0
2012-07-19 11:00:00,10.38,10.44,10.37,10.44,245600.0,8.8775,8.9288,8.8689,8.9288,245600.0
2012-07-19 11:05:00,10.44,10.48,10.43,10.46,136900.0,8.9288,8.963,8.9202,8.9459,136900.0
2012-07-19 11:10:00,10.46,10.48,10.46,10.46,121800.0,8.9459,8.963,8.9459,8.9459,121800.0
2012-07-19 11:15:00,10.46,10.47,10.45,10.46,92200.0,8.9459,8.9544,8.9373,8.9459,92200.0
2012-07-19 11:20:00,10.47,10.47,10.4,10.4,107900.0,8.9544,8.9544,8.8946,8.8946,107900.0
2012-07-19 11:25:00,10.4,10.41,10.39,10.41,126500.0,8.8946,8.9031,8.886,8.9031,126500.0
2012-07-19 11:30:00,10.42,10.46,10.41,10.45,270000.0,8.9117,8.9459,8.9031,8.9373,270000.0
2012-07-19 11:35:00,10.45,10.45,10.44,10.45,139600.0,8.9373,8.9373,8.9288,8.9373,139600.0
2012-07-19 11:40:00,10.45,10.45,10.43,10.45,159000.0,8.9373,8.9373,8.9202,8.9373,159000.0
2012-07-19 11:45:00,10.45,10.45,10.43,10.43,138500.0,8.9373,8.9373,8.9202,8.9202,138500.0
2012-07-19 11:50:00,10.44,10.47,10.44,10.46,112500.0,8.9288,8.9544,8.9288,8.9459,112500.0
2012-07-19 11:55:00,10.46,10.49,10.45,10.49,220700.0,8.9459,8.9715,8.9373,8.9715,220700.0
2012-07-19 12:00:00,10.49,10.5,10.49,10.49,76900.0,8.9715,8.9801,8.9715,8.9715,76900.0
2012-07-19 12:05:00,10.49,10.52,10.49,10.52,127700.0,8.9715,8.9972,8.9715,8.9972,127700.0
2012-07-19 12:10:00,10.52,10.53,10.51,10.53,63600.0,8.9972,9.0057,8.9886,9.0057,63600.0
2012-07-19 12:15:00,10.53,10.58,10.52,10.57,177300.0,9.0057,9.0485,8.9972,9.0399,177300.0
2012-07-19 12:20:00,10.58,10.59,10.55,10.56,117200.0,9.0485,9.0571,9.0228,9.0314,117200.0
2012-07-19 12:25:00,10.55,10.58,10.55,10.55,180600.0,9.0228,9.0485,9.0228,9.0228,180600.0
2012-07-19 12:30:00,10.55,10.56,10.51,10.53,288700.0,9.0228,9.0314,8.9886,9.0057,288700.0
2012-07-19 12:35:00,10.52,10.56,10.49,10.49,222200.0,8.9972,9.0314,8.9715,8.9715,222200.0
2012-07-19 12:40:00,10.49,10.5,10.47,10.47,67200.0,8.9715,8.9801,8.9544,8.9544,67200.0
2012-07-19 12:45:00,10.48,10.48,10.43,10.44,124700.0,8.963,8.963,8.9202,8.9288,124700.0
2012-07-19 12:50:00,10.43,10.44,10.41,10.42,63700.0,8.9202,8.9288,8.9031,8.9117,63700.0
2012-07-19 12:55:00,10.42,10.43,10.41,10.43,63500.0,8.9117,8.9202,8.9031,8.9202,63500.0
2012-07-19 13:00:00,10.43,10.46,10.43,10.45,242100.0,8.9202,8.9459,8.9202,8.9373,242100.0
2012-07-19 13:05:00,10.46,10.48,10.46,10.46,104200.0,8.9459,8.963,8.9459,8.9459,104200.0
2012-07-19 13:10:00,10.46,10.48,10.45,10.47,33200.0,8.9459,8.963,8.9373,8.9544,33200.0
2012-07-19 13:15:00,10.48,10.5,10.47,10.47,63000.0,8.963,8.9801,8.9544,8.9544,63000.0
2012-07-19 13:20:00,10.46,10.49,10.46,10.48,64400.0,8.9459,8.9715,8.9459,8.963,64400.0
2012-07-19 13:25:00,10.49,10.5,10.47,10.5,198500.0,8.9715,8.9801,8.9544,8.9801,198500.0
2012-07-19 13:30:00,10.5,10.52,10.49,10.5,282800.0,8.9801,8.9972,8.9715,8.9801,282800.0
2012-07-19 13:35:00,10.51,10.51,10.47,10.47,283200.0,8.9886,8.9886,8.9544,8.9544,283200.0
2012-07-19 13:40:00,10.47,10.49,10.47,10.49,62100.0,8.9544,8.9715,8.9544,8.9715,62100.0
2012-07-19 13:45:00,10.48,10.49,10.42,10.46,85700.0,8.963,8.9715,8.9117,8.9459,85700.0
2012-07-19 13:50:00,10.46,10.47,10.45,10.46,27500.0,8.9459,8.9544,8.9373,8.9459,27500.0
2012-07-19 13:55:00,10.46,10.46,10.4,10.42,645100.0,8.9459,8.9459,8.8946,8.9117,645100.0
2012-07-19 14:00:00,10.42,10.44,10.38,10.38,373900.0,8.9117,8.9288,8.8775,8.8775,373900.0
2012-07-19 14:05:00,10.38,10.44,10.37,10.41,262800.0,8.8775,8.9288,8.8689,8.9031,262800.0
2012-07-19 14:10:00,10.42,10.43,10.38,10.42,305900.0,8.9117,8.9202,8.8775,8.9117,305900.0
2012-07-19 14:15:00,10.41,10.43,10.39,10.4,126000.0,8.9031,8.9202,8.886,8.8946,126000.0
2012-07-19 14:20:00,10.39,10.41,10.38,10.39,66600.0,8.886,8.9031,8.8775,8.886,66600.0
2012-07-19 14:25:00,10.39,10.41,10.38,10.41,135200.0,8.886,8.9031,8.8775,8.9031,135200.0
2012-07-19 14:30:00,10.4,10.41,10.38,10.4,176600.0,8.8946,8.9031,8.8775,8.8946,176600.0
2012-07-19 14:35:00,10.4,10.42,10.39,10.41,249300.0,8.8946,8.9117,8.886,8.9031,249300.0
2012-07-19 14:40:00,10.41,10.41,10.4,10.4,34600.0,8.9031,8.9031,8.8946,8.8946,34600.0
2012-07-19 14:45:00,10.41,10.41,10.38,10.39,188400.0,8.9031,8.9031,8.8775,8.886,188400.0
2012-07-19 14:50:00,10.4,10.4,10.36,10.39,158800.0,8.8946,8.8946,8.8603,8.886,158800.0
2012-07-19 14:55:00,10.39,10.4,10.38,10.4,58400.0,8.886,8.8946,8.8775,8.8946,58400.0
2012-07-19 15:00:00,10.4,10.41,10.36,10.37,201600.0,8.8946,8.9031,8.8603,8.8689,201600.0
2012-07-19 15:05:00,10.37,10.38,10.34,10.36,563700.0,8.8689,8.8775,8.8432,8.8603,563700.0
2012-07-19 15:10:00,10.36,10.38,10.35,10.37,412700.0,8.8603,8.8775,8.8518,8.8689,412700.0
2012-07-19 15:15:00,10.37,10.44,10.36,10.44,626100.0,8.8689,8.9288,8.8603,8.9288,626100.0
2012-07-19 15:20:00,10.44,10.47,10.43,10.46,266700.0,8.9288,8.9544,8.9202,8.9459,266700.0
2012-07-19 15:25:00,10.46,10.47,10.45,10.45,320500.0,8.9459,8.9544,8.9373,8.9373,320500.0
2012-07-19 15:30:00,10.46,10.46,10.43,10.43,166200.0,8.9459,8.9459,8.9202,8.9202,166200.0
2012-07-19 15:35:00,10.43,10.44,10.41,10.44,284800.0,8.9202,8.9288,8.9031,8.9288,284800.0
2012-07-19 15:40:00,10.44,10.44,10.43,10.44,178300.0,8.9288,8.9288,8.9202,8.9288,178300.0
2012-07-19 15:45:00,10.44,10.48,10.43,10.48,513300.0,8.9288,8.963,8.9202,8.963,513300.0
2012-07-19 15:50:00,10.47,10.5,10.46,10.47,879800.0,8.9544,8.9801,8.9459,8.9544,879800.0
2012-07-19 15:55:00,10.47,10.51,10.45,10.47,1523300.0,8.9544,8.9886,8.9373,8.9544,1523300.0
2012-07-20 09:30:00,10.45,10.71,10.44,10.7,540600.0,8.9373,9.1597,8.9288,9.1511,540600.0
2012-07-20 09:35:00,10.7,10.71,10.65,10.66,299800.0,9.1511,9.1597,9.1084,9.1169,299800.0
2012-07-20 09:40:00,10.67,10.67,10.58,10.61,160000.0,9.1255,9.1255,9.0485,9.0742,160000.0
2012-07-20 09:45:00,10.61,10.62,10.55,10.59,172200.0,9.0742,9.0827,9.0228,9.0571,172200.0
2012-07-20 09:50:00,10.59,10.63,10.56,10.6,249600.0,9.0571,9.0913,9.0314,9.0656,249600.0
2012-07-20 09:55:00,10.59,10.63,10.57,10.63,159900.0,9.0571,9.0913,9.0399,9.0913,159900.0
2012-07-20 10:00:00,10.63,10.69,10.61,10.67,182100.0,9.0913,9.1426,9.0742,9.1255,182100.0
2012-07-20 10:05:00,10.68,10.7,10.66,10.67,127100.0,9.134,9.1511,9.1169,9.1255,127100.0
2012-07-20 10:10:00,10.67,10.7,10.66,10.7,115000.0,9.1255,9.1511,9.1169,9.1511,115000.0
2012-07-20 10:15:00,10.69,10.72,10.68,10.72,76000.0,9.1426,9.1682,9.134,9.1682,76000.0
2012-07-20 10:20:00,10.72,10.73,10.68,10.7,243400.0,9.1682,9.1768,9.134,9.1511,243400.0
2012-07-20 10:25:00,10.71,10.76,10.7,10.76,125700.0,9.1597,9.2024,9.1511,9.2024,125700.0
2012-07-20 10:30:00,10.76,10.77,10.69,10.71,131500.0,9.2024,9.211,9.1426,9.1597,131500.0
2012-07-20 10:35:00,10.71,10.77,10.7,10.76,229800.0,9.1597,9.211,9.1511,9.2024,229800.0
2012-07-20 10:40:00,10.76,10.87,10.75,10.87,417000.0,9.2024,9.2965,9.1939,9.2965,417000.0
2012-07-20 10:45:00,10.87,10.88,10.82,10.85,230300.0,9.2965,9.3051,9.2538,9.2794,230300.0
2012-07-20 10:50:00,10.85,10.93,10.85,10.93,232400.0,9.2794,9.3478,9.2794,9.3478,232400.0
2012-07-20 10:55:00,10.93,10.97,10.93,10.96,306300.0,9.3478,9.382,9.3478,9.3735,306300.0
2012-07-20 11:00:00,10.96,10.96,10.91,10.94,312900.0,9.3735,9.3735,9.3307,9.3564,312900.0
2012-07-20 11:05:00,10.95,10.97,10.95,10.97,178800.0,9.3649,9.382,9.3649,9.382,178800.0
2012-07-20 11:10:00,10.96,10.97,10.94,10.96,127700.0,9.3735,9.382,9.3564,9.3735,127700.0
2012-07-20 11:15:00,10.96,10.99,10.9,10.92,363900.0,9.3735,9.3992,9.3222,9.3393,363900.0
2012-07-20 11:20:00,10.91,10.95,10.89,10.91,305900.0,9.3307,9.3649,9.3136,9.3307,305900.0
2012-07-20 11:25:00,10.92,10.92,10.89,10.9,84300.0,9.3393,9.3393,9.3136,9.3222,84300.0
2012-07-20 11:30:00,10.9,10.9,10.82,10.83,70000.0,9.3222,9.3222,9.2538,9.2623,70000.0
2012-07-20 11:35:00,10.82,10.87,10.82,10.85,71500.0,9.2538,9.2965,9.2538,9.2794,71500.0
2012-07-20 11:40:00,10.86,10.87,10.83,10.84,67400.0,9.288,9.2965,9.2623,9.2709,67400.0
2012-07-20 11:45:00,10.85,10.9,10.83,10.9,91500.0,9.2794,9.3222,9.2623,9.3222,91500.0
2012-07-20 11:50:00,10.9,10.9,10.85,10.86,85000.0,9.3222,9.3222,9.2794,9.288,85000.0
2012-07-20 11:55:00,10.86,10.86,10.81,10.82,178200.0,9.288,9.288,9.2452,9.2538,178200.0
2012-07-20 12:00:00,10.83,10.87,10.82,10.86,137600.0,9.2623,9.2965,9.2538,9.288,137600.0
2012-07-20 12:05:00,10.85,10.86,10.82,10.84,74100.0,9.2794,9.288,9.2538,9.2709,74100.0
2012-07-20 12:10:00,10.84,10.85,10.81,10.82,38200.0,9.2709,9.2794,9.2452,9.2538,38200.0
2012-07-20 12:15:00,10.82,10.83,10.79,10.79,49200.0,9.2538,9.2623,9.2281,9.2281,49200.0
2012-07-20 12:20:00,10.8,10.8,10.76,10.77,44900.0,9.2367,9.2367,9.2024,9.211,44900.0
2012-07-20 12:25:00,10.78,10.78,10.76,10.77,24600.0,9.2196,9.2196,9.2024,9.211,24600.0
2012-07-20 12:30:00,10.76,10.77,10.72,10.75,74500.0,9.2024,9.211,9.1682,9.1939,74500.0
2012-07-20 12:35:00,10.75,10.77,10.74,10.77,55400.0,9.1939,9.211,9.1853,9.211,55400.0
2012-07-20 12:40:00,10.77,10.79,10.76,10.78,220100.0,9.211,9.2281,9.2024,9.2196,220100.0
2012-07-20 12:45:00,10.78,10.8,10.77,10.8,27300.0,9.2196,9.2367,9.211,9.2367,27300.0
2012-07-20 12:50:00,10.8,10.83,10.79,10.82,49300.0,9.2367,9.2623,9.2281,9.2538,49300.0
2012-07-20 12:55:00,10.82,10.86,10.81,10.86,55500.0,9.2538,9.288,9.2452,9.288,55500.0
2012-07-20 13:00:00,10.86,10.87,10.84,10.84,45200.0,9.288,9.2965,9.2709,9.2709,45200.0
2012-07-20 13:05:00,10.84,10.85,10.83,10.84,31100.0,9.2709,9.2794,9.2623,9.2709,31100.0
2012-07-20 13:10:00,10.83,10.84,10.82,10.83,26100.0,9.2623,9.2709,9.2538,9.2623,26100.0
2012-07-20 13:15:00,10.83,10.83,10.82,10.83,7900.0,9.2623,9.2623,9.2538,9.2623,7900.0
2012-07-20 13:20:00,10.83,10.83,10.81,10.82,34100.0,9.2623,9.2623,9.2452,9.2538,34100.0
2012-07-20 13:25:00,10.81,10.83,10.79,10.82,194100.0,9.2452,9.2623,9.2281,9.2538,194100.0
2012-07-20 13:30:00,10.82,10.83,10.8,10.8,29200.0,9.2538,9.2623,9.2367,9.2367,29200.0
2012-07-20 13:35:00,10.8,10.85,10.8,10.83,64900.0,9.2367,9.2794,9.2367,9.2623,64900.0
2012-07-20 13:40:00,10.84,10.85,10.8,10.81,83700.0,9.2709,9.2794,9.2367,9.2452,83700.0
2012-07-20 13:45:00,10.81,10.82,10.79,10.79,33100.0,9.2452,9.2538,9.2281,9.2281,33100.0
2012-07-20 13:50:00,10.79,10.81,10.78,10.81,126300.0,9.2281,9.2452,9.2196,9.2452,126300.0
2012-07-20 13:55:00,10.81,10.84,10.8,10.84,53800.0,9.2452,9.2709,9.2367,9.2709,53800.0
2012-07-20 14:00:00,10.84,10.85,10.82,10.83,55100.0,9.2709,9.2794,9.2538,9.2623,55100.0
2012-07-20 14:05:00,10.84,10.85,10.82,10.83,85600.0,9.2709,9.2794,9.2538,9.2623,85600.0
2012-07-20 14:10:00,10.83,10.86,10.82,10.86,158800.0,9.2623,9.288,9.2538,9.288,158800.0
2012-07-20 14:15:00,10.86,10.89,10.85,10.88,121500.0,9.288,9.3136,9.2794,9.3051,121500.0
2012-07-20 14:20:00,10.89,10.89,10.84,10.87,130600.0,9.3136,9.3136,9.2709,9.2965,130600.0
2012-07-20 14:25:00,10.86,10.87,10.86,10.86,102200.0,9.288,9.2965,9.288,9.288,102200.0
2012-07-20 14:30:00,10.86,10.87,10.83,10.87,132100.0,9.288,9.2965,9.2623,9.2965,132100.0
2012-07-20 14:35:00,10.87,10.87,10.84,10.87,96800.0,9.2965,9.2965,9.2709,9.2965,96800.0
2012-07-20 14:40:00,10.87,10.89,10.86,10.88,51000.0,9.2965,9.3136,9.288,9.3051,51000.0
2012-07-20 14:45:00,10.88,10.9,10.87,10.9,124200.0,9.3051,9.3222,9.2965,9.3222,124200.0
2012-07-20 14:50:00,10.89,10.91,10.89,10.91,104400.0,9.3136,9.3307,9.3136,9.3307,104400.0
2012-07-20 14:55:00,10.91,10.91,10.89,10.91,65000.0,9.3307,9.3307,9.3136,9.3307,65000.0
2012-07-20 15:00:00,10.91,10.91,10.89,10.9,36500.0,9.3307,9.3307,9.3136,9.3222,36500.0
2012-07-20 15:05:00,10.89,10.9,10.89,10.89,58000.0,9.3136,9.3222,9.3136,9.3136,58000.0
2012-07-20 15:10:00,10.9,10.9,10.86,10.9,162100.0,9.3222,9.3222,9.288,9.3222,162100.0
2012-07-20 15:15:00,10.9,10.9,10.86,10.88,71300.0,9.3222,9.3222,9.288,9.3051,71300.0
2012-07-20 15:20:00,10.88,10.89,10.87,10.88,123200.0,9.3051,9.3136,9.2965,9.3051,123200.0
2012-07-20 15:25:00,10.88,10.88,10.85,10.85,94900.0,9.3051,9.3051,9.2794,9.2794,94900.0
2012-07-20 15:30:00,10.85,10.87,10.82,10.83,147300.0,9.2794,9.2965,9.2538,9.2623,147300.0
2012-07-20 15:35:00,10.83,10.86,10.82,10.86,172200.0,9.2623,9.288,9.2538,9.288,172200.0
2012-07-20 15:40:00,10.86,10.86,10.84,10.84,155600.0,9.288,9.288,9.2709,9.2709,155600.0
2012-07-20 15:45:00,10.84,10.87,10.84,10.86,202100.0,9.2709,9.2965,9.2709,9.288,202100.0
2012-07-20 15:50:00,10.87,10.9,10.85,10.9,378500.0,9.2965,9.3222,9.2794,9.3222,378500.0
2012-07-20 15:55:00,10.89,10.89,10.86,10.86,483700.0,9.3136,9.3136,9.288,9.288,483700.0
2012-07-23 09:30:00,10.54,10.66,10.54,10.62,418000.0,9.0143,9.1169,9.0143,9.0827,418000.0
2012-07-23 09:35:00,10.62,10.77,10.59,10.7,337400.0,9.0827,9.211,9.0571,9.1511,337400.0
2012-07-23 09:40:00,10.69,10.7,10.64,10.64,195300.0,9.1426,9.1511,9.0998,9.0998,195300.0
2012-07-23 09:45:00,10.64,10.67,10.61,10.65,120000.0,9.0998,9.1255,9.0742,9.1084,120000.0
2012-07-23 09:50:00,10.66,10.66,10.61,10.61,134400.0,9.1169,9.1169,9.0742,9.0742,134400.0
2012-07-23 09:55:00,10.62,10.67,10.61,10.66,184300.0,9.0827,9.1255,9.0742,9.1169,184300.0
2012-07-23 10:00:00,10.66,10.71,10.65,10.69,313400.0,9.1169,9.1597,9.1084,9.1426,313400.0
2012-07-23 10:05:00,10.68,10.74,10.68,10.72,422400.0,9.134,9.1853,9.134,9.1682,422400.0
2012-07-23 10:10:00,10.72,10.8,10.71,10.74,373500.0,9.1682,9.2367,9.1597,9.1853,373500.0
2012-07-23 10:15:00,10.74,10.74,10.69,10.7,220200.0,9.1853,9.1853,9.1426,9.1511,220200.0
2012-07-23 10:20:00,10.7,10.74,10.69,10.74,93900.0,9.1511,9.1853,9.1426,9.1853,93900.0
2012-07-23 10:25:00,10.73,10.76,10.73,10.75,236100.0,9.1768,9.2024,9.1768,9.1939,236100.0
2012-07-23 10:30:00,10.75,10.76,10.73,10.74,329800.0,9.1939,9.2024,9.1768,9.1853,329800.0
2012-07-23 10:35:00,10.73,10.79,10.72,10.77,161200.0,9.1768,9.2281,9.1682,9.211,161200.0
2012-07-23 10:40:00,10.77,10.79,10.76,10.79,85600.0,9.211,9.2281,9.2024,9.2281,85600.0
2012-07-23 10:45:00,10.8,10.81,10.78,10.79,127000.0,9.2367,9.2452,9.2196,9.2281,127000.0
2012-07-23 10:50:00,10.79,10.8,10.77,10.8,118100.0,9.2281,9.2367,9.211,9.2367,118100.0
2012-07-23 10:55:00,10.79,10.83,10.78,10.83,197600.0,9.2281,9.2623,9.2196,9.2623,197600.0
2012-07-23 11:00:00,10.83,10.89,10.82,10.89,237800.0,9.2623,9.3136,9.2538,9.3136,237800.0
2012-07-23 11:05:00,10.89,10.95,10.88,10.95,205400.0,9.3136,9.3649,9.3051,9.3649,205400.0
2012-07-23 11:10:00,10.95,11.01,10.95,11.0,358400.0,9.3649,9.4163,9.3649,9.4077,358400.0
2012-07-23 11:15:00,11.0,11.03,10.99,11.0,196300.0,9.4077,9.4334,9.3992,9.4077,196300.0
2012-07-23 11:20:00,11.0,11.06,10.99,11.06,245900.0,9.4077,9.459,9.3992,9.459,245900.0
2012-07-23 11:25:00,11.05,11.1,11.05,11.1,335300.0,9.4505,9.4932,9.4505,9.4932,335300.0
2012-07-23 11:30:00,11.1,11.1,11.08,11.09,200100.0,9.4932,9.4932,9.4761,9.4847,200100.0
2012-07-23 11:35:00,11.09,11.09,11.04,11.05,288300.0,9.4847,9.4847,9.4419,9.4505,288300.0
2012-07-23 11:40:00,11.04,11.07,11.03,11.05,125800.0,9.4419,9.4676,9.4334,9.4505,125800.0
2012-07-23 11:45:00,11.04,11.07,11.04,11.05,127800.0,9.4419,9.4676,9.4419,9.4505,127800.0
2012-07-23 11:50:00,11.04,11.1,11.04,11.09,214600.0,9.4419,9.4932,9.4419,9.4847,214600.0
2012-07-23 11:55:00,11.1,11.1,11.04,11.04,195700.0,9.4932,9.4932,9.4419,9.4419,195700.0
2012-07-23 12:00:00,11.04,11.05,11.03,11.04,125300.0,9.4419,9.4505,9.4334,9.4419,125300.0
2012-07-23 12:05:00,11.04,11.04,10.98,11.01,201300.0,9.4419,9.4419,9.3906,9.4163,201300.0
2012-07-23 12:10:00,11.0,11.01,10.97,10.98,115800.0,9.4077,9.4163,9.382,9.3906,115800.0
2012-07-23 12:15:00,10.98,10.99,10.94,10.94,80500.0,9.3906,9.3992,9.3564,9.3564,80500.0
2012-07-23 12:20:00,10.94,10.98,10.94,10.96,82200.0,9.3564,9.3906,9.3564,9.3735,82200.0
2012-07-23 12:25:00,10.97,10.97,10.95,10.96,60400.0,9.382,9.382,9.3649,9.3735,60400.0
2012-07-23 12:30:00,10.95,10.98,10.93,10.97,119900.0,9.3649,9.3906,9.3478,9.382,119900.0
2012-07-23 12:35:00,10.98,11.01,10.98,11.0,175500.0,9.3906,9.4163,9.3906,9.4077,175500.0
2012-07-23 12:40:00,11.0,11.0,10.97,11.0,96700.0,9.4077,9.4077,9.382,9.4077,96700.0
2012-07-23 12:45:00,11.0,11.0,10.97,10.98,119500.0,9.4077,9.4077,9.382,9.3906,119500.0
2012-07-23 12:50:00,10.99,11.0,10.95,10.95,152200.0,9.3992,9.4077,9.3649,9.3649,152200.0
2012-07-23 12:55:00,10.95,10.96,10.92,10.93,257200.0,9.3649,9.3735,9.3393,9.3478,257200.0
2012-07-23 13:00:00,10.92,10.94,10.91,10.94,104400.0,9.3393,9.3564,9.3307,9.3564,104400.0
2012-07-23 13:05:00,10.93,10.94,10.92,10.92,72200.0,9.3478,9.3564,9.3393,9.3393,72200.0
2012-07-23 13:10:00,10.92,10.94,10.91,10.94,53200.0,9.3393,9.3564,9.3307,9.3564,53200.0
2012-07-23 13:15:00,10.94,11.0,10.94,10.99,97900.0,9.3564,9.4077,9.3564,9.3992,97900.0
2012-07-23 13:20:00,10.98,11.0,10.98,10.99,32600.0,9.3906,9.4077,9.3906,9.3992,32600.0
2012-07-23 13:25:00,10.98,11.03,10.98,11.02,252600.0,9.3906,9.4334,9.3906,9.4248,252600.0
2012-07-23 13:30:00,11.02,11.03,11.0,11.01,138100.0,9.4248,9.4334,9.4077,9.4163,138100.0
2012-07-23 13:35:00,11.01,11.01,10.98,11.0,111200.0,9.4163,9.4163,9.3906,9.4077,111200.0
2012-07-23 13:40:00,10.99,11.0,10.98,11.0,46100.0,9.3992,9.4077,9.3906,9.4077,46100.0
2012-07-23 13:45:00,11.0,11.05,10.98,11.05,155900.0,9.4077,9.4505,9.3906,9.4505,155900.0
2012-07-23 13:50:00,11.05,11.05,11.03,11.03,60500.0,9.4505,9.4505,9.4334,9.4334,60500.0
2012-07-23 13:55:00,11.03,11.07,11.03,11.05,82600.0,9.4334,9.4676,9.4334,9.4505,82600.0
2012-07-23 14:00:00,11.04,11.04,11.0,11.01,111500.0,9.4419,9.4419,9.4077,9.4163,111500.0
2012-07-23 14:05:00,11.01,11.03,10.99,10.99,344600.0,9.4163,9.4334,9.3992,9.3992,344600.0
2012-07-23 14:10:00,11.0,11.01,10.99,10.99,62900.0,9.4077,9.4163,9.3992,9.3992,62900.0
2012-07-23 14:15:00,10.99,11.02,10.98,10.99,154900.0,9.3992,9.4248,9.3906,9.3992,154900.0
2012-07-23 14:20:00,10.99,11.0,10.97,10.97,32400.0,9.3992,9.4077,9.382,9.382,32400.0
2012-07-23 14:25:00,10.97,10.99,10.97,10.99,87900.0,9.382,9.3992,9.382,9.3992,87900.0
2012-07-23 14:30:00,10.98,11.01,10.97,10.99,83400.0,9.3906,9.4163,9.382,9.3992,83400.0
2012-07-23 14:35:00,10.99,11.0,10.98,10.99,61700.0,9.3992,9.4077,9.3906,9.3992,61700.0
2012-07-23 14:40:00,10.99,11.01,10.98,10.98,94700.0,9.3992,9.4163,9.3906,9.3906,94700.0
2012-07-23 14:45:00,10.99,11.01,10.97,11.01,68400.0,9.3992,9.4163,9.382,9.4163,68400.0
2012-07-23 14:50:00,11.01,11.01,10.98,10.98,49900.0,9.4163,9.4163,9.3906,9.3906,49900.0
2012-07-23 14:55:00,10.98,11.01,10.98,11.0,63100.0,9.3906,9.4163,9.3906,9.4077,63100.0
2012-07-23 15:00:00,11.0,11.01,10.93,10.93,288800.0,9.4077,9.4163,9.3478,9.3478,288800.0
2012-07-23 15:05:00,10.93,10.97,10.92,10.94,284300.0,9.3478,9.382,9.3393,9.3564,284300.0
2012-07-23 15:10:00,10.94,10.96,10.92,10.93,127900.0,9.3564,9.3735,9.3393,9.3478,127900.0
2012-07-23 15:15:00,10.92,10.97,10.92,10.97,61700.0,9.3393,9.382,9.3393,9.382,61700.0
2012-07-23 15:20:00,10.97,11.02,10.96,11.02,101300.0,9.382,9.4248,9.3735,9.4248,101300.0
2012-07-23 15:25:00,11.02,11.08,11.02,11.05,209900.0,9.4248,9.4761,9.4248,9.4505,209900.0
2012-07-23 15:30:00,11.05,11.08,11.04,11.08,235500.0,9.4505,9.4761,9.4419,9.4761,235500.0
2012-07-23 15:35:00,11.08,11.08,11.06,11.06,165300.0,9.4761,9.4761,9.459,9.459,165300.0
2012-07-23 15:40:00,11.07,11.07,11.01,11.01,286000.0,9.4676,9.4676,9.4163,9.4163,286000.0
2012-07-23 15:45:00,11.01,11.04,11.01,11.02,172200.0,9.4163,9.4419,9.4163,9.4248,172200.0
2012-07-23 15:50:00,11.03,11.06,11.0,11.0,256400.0,9.4334,9.459,9.4077,9.4077,256400.0
2012-07-23 15:55:00,11.01,11.03,11.01,11.02,578400.0,9.4163,9.4334,9.4163,9.4248,578400.0
2012-07-24 09:30:00,10.92,10.99,10.83,10.87,280400.0,9.3393,9.3992,9.2623,9.2965,280400.0
2012-07-24 09:35:00,10.86,10.91,10.83,10.84,226100.0,9.288,9.3307,9.2623,9.2709,226100.0
2012-07-24 09:40:00,10.85,10.94,10.84,10.85,136100.0,9.2794,9.3564,9.2709,9.2794,136100.0
2012-07-24 09:45:00,10.86,10.91,10.84,10.88,230000.0,9.288,9.3307,9.2709,9.3051,230000.0
2012-07-24 09:50:00,10.88,10.91,10.85,10.9,277200.0,9.3051,9.3307,9.2794,9.3222,277200.0
2012-07-24 09:55:00,10.9,11.06,10.89,10.99,214400.0,9.3222,9.459,9.3136,9.3992,214400.0
2012-07-24 10:00:00,10.98,11.0,10.92,10.93,186200.0,9.3906,9.4077,9.3393,9.3478,186200.0
2012-07-24 10:05:00,10.93,10.95,10.91,10.92,132600.0,9.3478,9.3649,9.3307,9.3393,132600.0
2012-07-24 10:10:00,10.92,10.93,10.89,10.91,253900.0,9.3393,9.3478,9.3136,9.3307,253900.0
2012-07-24 10:15:00,10.9,10.91,10.82,10.82,216200.0,9.3222,9.3307,9.2538,9.2538,216200.0
2012-07-24 10:20:00,10.82,10.83,10.77,10.77,225700.0,9.2538,9.2623,9.211,9.211,225700.0
2012-07-24 10:25:00,10.78,10.79,10.74,10.78,149400.0,9.2196,9.2281,9.1853,9.2196,149400.0
2012-07-24 10:30:00,10.78,10.79,10.76,10.78,127800.0,9.2196,9.2281,9.2024,9.2196,127800.0
2012-07-24 10:35:00,10.78,10.8,10.76,10.79,120100.0,9.2196,9.2367,9.2024,9.2281,120100.0
2012-07-24 10:40:00,10.79,10.81,10.77,10.8,136900.0,9.2281,9.2452,9.211,9.2367,136900.0
2012-07-24 10:45:00,10.8,10.81,10.72,10.73,167200.0,9.2367,9.2452,9.1682,9.1768,167200.0
2012-07-24 10:50:00,10.74,10.8,10.72,10.78,112700.0,9.1853,9.2367,9.1682,9.2196,112700.0
2012-07-24 10:55:00,10.78,10.78,10.72,10.75,126500.0,9.2196,9.2196,9.1682,9.1939,126500.0
2012-07-24 11:00:00,10.75,10.78,10.72,10.77,74600.0,9.1939,9.2196,9.1682,9.211,74600.0
2012-07-24 11:05:00,10.78,10.78,10.73,10.74,217900.0,9.2196,9.2196,9.1768,9.1853,217900.0
2012-07-24 11:10:00,10.74,10.77,10.73,10.77,62300.0,9.1853,9.211,9.1768,9.211,62300.0
2012-07-24 11:15:00,10.76,10.77,10.74,10.75,67500.0,9.2024,9.211,9.1853,9.1939,67500.0
2012-07-24 11:20:00,10.76,10.81,10.76,10.77,121900.0,9.2024,9.2452,9.2024,9.211,121900.0
2012-07-24 11:25:00,10.76,10.78,10.72,10.73,156500.0,9.2024,9.2196,9.1682,9.1768,156500.0
2012-07-24 11:30:00,10.74,10.75,10.69,10.69,136000.0,9.1853,9.1939,9.1426,9.1426,136000.0
2012-07-24 11:35:00,10.7,10.7,10.64,10.66,144200.0,9.1511,9.1511,9.0998,9.1169,144200.0
2012-07-24 11:40:00,10.65,10.67,10.64,10.66,188800.0,9.1084,9.1255,9.0998,9.1169,188800.0
2012-07-24 11:45:00,10.66,10.68,10.65,10.66,111400.0,9.1169,9.134,9.1084,9.1169,111400.0
2012-07-24 11:50:00,10.67,10.67,10.62,10.63,52100.0,9.1255,9.1255,9.0827,9.0913,52100.0
2012-07-24 11:55:00,10.64,10.65,10.63,10.64,45100.0,9.0998,9.1084,9.0913,9.0998,45100.0
2012-07-24 12:00:00,10.64,10.64,10.51,10.53,305700.0,9.0998,9.0998,8.9886,9.0057,305700.0
2012-07-24 12:05:00,10.52,10.59,10.52,10.59,223700.0,8.9972,9.0571,8.9972,9.0571,223700.0
2012-07-24 12:10:00,10.58,10.63,10.58,10.6,123000.0,9.0485,9.0913,9.0485,9.0656,123000.0
2012-07-24 12:15:00,10.6,10.6,10.57,10.57,31300.0,9.0656,9.0656,9.0399,9.0399,31300.0
2012-07-24 12:20:00,10.57,10.57,10.5,10.53,255700.0,9.0399,9.0399,8.9801,9.0057,255700.0
2012-07-24 12:25:00,10.53,10.54,10.5,10.53,165300.0,9.0057,9.0143,8.9801,9.0057,165300.0
2012-07-24 12:30:00,10.53,10.55,10.52,10.55,84800.0,9.0057,9.0228,8.9972,9.0228,84800.0
2012-07-24 12:35:00,10.54,10.58,10.54,10.57,85700.0,9.0143,9.0485,9.0143,9.0399,85700.0
2012-07-24 12:40:00,10.56,10.59,10.56,10.59,27100.0,9.0314,9.0571,9.0314,9.0571,27100.0
2012-07-24 12:45:00,10.59,10.59,10.55,10.55,52500.0,9.0571,9.0571,9.0228,9.0228,52500.0
2012-07-24 12:50:00,10.55,10.56,10.55,10.56,19000.0,9.0228,9.0314,9.0228,9.0314,19000.0
2012-07-24 12:55:00,10.55,10.57,10.54,10.57,98900.0,9.0228,9.0399,9.0143,9.0399,98900.0
2012-07-24 13:00:00,10.58,10.59,10.57,10.57,90800.0,9.0485,9.0571,9.0399,9.0399,90800.0
2012-07-24 13:05:00,10.57,10.59,10.57,10.57,57600.0,9.0399,9.0571,9.0399,9.0399,57600.0
2012-07-24 13:10:00,10.56,10.62,10.56,10.62,62800.0,9.0314,9.0827,9.0314,9.0827,62800.0
2012-07-24 13:15:00,10.62,10.62,10.57,10.58,56600.0,9.0827,9.0827,9.0399,9.0485,56600.0
2012-07-24 13:20:00,10.57,10.58,10.57,10.58,26400.0,9.0399,9.0485,9.0399,9.0485,26400.0
2012-07-24 13:25:00,10.58,10.58,10.55,10.55,35200.0,9.0485,9.0485,9.0228,9.0228,35200.0
2012-07-24 13:30:00,10.55,10.56,10.52,10.54,602300.0,9.0228,9.0314,8.9972,9.0143,602300.0
2012-07-24 13:35:00,10.55,10.55,10.53,10.54,83700.0,9.0228,9.0228,9.0057,9.0143,83700.0
2012-07-24 13:40:00,10.54,10.54,10.51,10.51,123600.0,9.0143,9.0143,8.9886,8.9886,123600.0
2012-07-24 13:45:00,10.52,10.53,10.5,10.51,102000.0,8.9972,9.0057,8.9801,8.9886,102000.0
2012-07-24 13:50:00,10.5,10.54,10.5,10.53,187400.0,8.9801,9.0143,8.9801,9.0057,187400.0
2012-07-24 13:55:00,10.53,10.53,10.48,10.49,135400.0,9.0057,9.0057,8.963,8.9715,135400.0
2012-07-24 14:00:00,10.49,10.5,10.46,10.49,152500.0,8.9715,8.9801,8.9459,8.9715,152500.0
2012-07-24 14:05:00,10.5,10.51,10.46,10.47,183100.0,8.9801,8.9886,8.9459,8.9544,183100.0
2012-07-24 14:10:00,10.47,10.5,10.46,10.49,114700.0,8.9544,8.9801,8.9459,8.9715,114700.0
2012-07-24 14:15:00,10.49,10.5,10.46,10.46,418400.0,8.9715,8.9801,8.9459,8.9459,418400.0
2012-07-24 14:20:00,10.47,10.48,10.46,10.46,100600.0,8.9544,8.963,8.9459,8.9459,100600.0
2012-07-24 14:25:00,10.46,10.47,10.4,10.44,274800.0,8.9459,8.9544,8.8946,8.9288,274800.0
2012-07-24 14:30:00,10.44,10.44,10.4,10.4,418400.0,8.9288,8.9288,8.8946,8.8946,418400.0
2012-07-24 14:35:00,10.4,10.45,10.4,10.45,232200.0,8.8946,8.9373,8.8946,8.9373,232200.0
2012-07-24 14:40:00,10.45,10.45,10.42,10.43,287500.0,8.9373,8.9373,8.9117,8.9202,287500.0
2012-07-24 14:45:00,10.43,10.43,10.4,10.41,314900.0,8.9202,8.9202,8.8946,8.9031,314900.0
2012-07-24 14:50:00,10.41,10.41,10.34,10.35,177900.0,8.9031,8.9031,8.8432,8.8518,177900.0
2012-07-24 14:55:00,10.35,10.38,10.33,10.38,124000.0,8.8518,8.8775,8.8347,8.8775,124000.0
2012-07-24 15:00:00,10.37,10.4,10.36,10.39,70900.0,8.8689,8.8946,8.8603,8.886,70900.0
2012-07-24 15:05:00,10.39,10.41,10.35,10.39,400000.0,8.886,8.9031,8.8518,8.886,400000.0
2012-07-24 15:10:00,10.38,10.4,10.37,10.4,155400.0,8.8775,8.8946,8.8689,8.8946,155400.0
2012-07-24 15:15:00,10.4,10.4,10.36,10.36,170100.0,8.8946,8.8946,8.8603,8.8603,170100.0
2012-07-24 15:20:00,10.37,10.44,10.36,10.43,165000.0,8.8689,8.9288,8.8603,8.9202,165000.0
2012-07-24 15:25:00,10.43,10.51,10.41,10.51,174900.0,8.9202,8.9886,8.9031,8.9886,174900.0
2012-07-24 15:30:00,10.5,10.51,10.45,10.46,231700.0,8.9801,8.9886,8.9373,8.9459,231700.0
2012-07-24 15:35:00,10.46,10.5,10.44,10.49,297900.0,8.9459,8.9801,8.9288,8.9715,297900.0
2012-07-24 15:40:00,10.49,10.51,10.44,10.44,237200.0,8.9715,8.9886,8.9288,8.9288,237200.0
2012-07-24 15:45:00,10.45,10.46,10.4,10.45,397700.0,8.9373,8.9459,8.8946,8.9373,397700.0
2012-07-24 15:50:00,10.44,10.5,10.42,10.49,636700.0,8.9288,8.9801,8.9117,8.9715,636700.0
2012-07-24 15:55:00,10.49,10.51,10.46,10.48,323000.0,8.9715,8.9886,8.9459,8.963,323000.0
2012-07-25 09:30:00,10.66,10.72,10.61,10.65,232400.0,9.1169,9.1682,9.0742,9.1084,232400.0
2012-07-25 09:35:00,10.65,10.71,10.61,10.71,194200.0,9.1084,9.1597,9.0742,9.1597,194200.0
2012-07-25 09:40:00,10.7,10.7,10.52,10.58,142200.0,9.1511,9.1511,8.9972,9.0485,142200.0
2012-07-25 09:45:00,10.57,10.57,10.48,10.49,125300.0,9.0399,9.0399,8.963,8.9715,125300.0
2012-07-25 09:50:00,10.48,10.49,10.35,10.37,170000.0,8.963,8.9715,8.8518,8.8689,170000.0
2012-07-25 09:55:00,10.36,10.39,10.33,10.37,163100.0,8.8603,8.886,8.8347,8.8689,163100.0
2012-07-25 10:00:00,10.36,10.36,10.11,10.17,866100.0,8.8603,8.8603,8.6465,8.6979,866100.0
2012-07-25 10:05:00,10.15,10.19,10.11,10.13,396200.0,8.6807,8.715,8.6465,8.6636,396200.0
2012-07-25 10:10:00,10.14,10.22,10.12,10.2,526200.0,8.6722,8.7406,8.6551,8.7235,526200.0
2012-07-25 10:15:00,10.21,10.25,10.18,10.22,398200.0,8.7321,8.7663,8.7064,8.7406,398200.0
2012-07-25 10:20:00,10.22,10.29,10.22,10.26,392700.0,8.7406,8.8005,8.7406,8.7748,392700.0
2012-07-25 10:25:00,10.26,10.3,10.2,10.28,597300.0,8.7748,8.809,8.7235,8.7919,597300.0
2012-07-25 10:30:00,10.27,10.27,10.19,10.22,420900.0,8.7834,8.7834,8.715,8.7406,420900.0
2012-07-25 10:35:00,10.22,10.27,10.21,10.26,262400.0,8.7406,8.7834,8.7321,8.7748,262400.0
2012-07-25 10:40:00,10.26,10.29,10.21,10.27,445600.0,8.7748,8.8005,8.7321,8.7834,445600.0
2012-07-25 10:45:00,10.27,10.27,10.19,10.2,200900.0,8.7834,8.7834,8.715,8.7235,200900.0
2012-07-25 10:50:00,10.2,10.22,10.12,10.13,238800.0,8.7235,8.7406,8.6551,8.6636,238800.0
2012-07-25 10:55:00,10.13,10.21,10.12,10.2,171600.0,8.6636,8.7321,8.6551,8.7235,171600.0
2012-07-25 11:00:00,10.2,10.27,10.2,10.26,257900.0,8.7235,8.7834,8.7235,8.7748,257900.0
2012-07-25 11:05:00,10.27,10.29,10.22,10.23,472100.0,8.7834,8.8005,8.7406,8.7492,472100.0
2012-07-25 11:10:00,10.23,10.28,10.23,10.27,232500.0,8.7492,8.7919,8.7492,8.7834,232500.0
2012-07-25 11:15:00,10.27,10.32,10.27,10.28,352400.0,8.7834,8.8261,8.7834,8.7919,352400.0
2012-07-25 11:20:00,10.27,10.3,10.25,10.25,210400.0,8.7834,8.809,8.7663,8.7663,210400.0
2012-07-25 11:25:00,10.24,10.3,10.24,10.28,160800.0,8.7577,8.809,8.7577,8.7919,160800.0
2012-07-25 11:30:00,10.27,10.28,10.24,10.27,70200.0,8.7834,8.7919,8.7577,8.7834,70200.0
2012-07-25 11:35:00,10.27,10.3,10.26,10.29,89400.0,8.7834,8.809,8.7748,8.8005,89400.0
2012-07-25 11:40:00,10.3,10.3,10.23,10.23,168800.0,8.809,8.809,8.7492,8.7492,168800.0
2012-07-25 11:45:00,10.23,10.28,10.22,10.22,137600.0,8.7492,8.7919,8.7406,8.7406,137600.0
2012-07-25 11:50:00,10.23,10.28,10.22,10.26,331700.0,8.7492,8.7919,8.7406,8.7748,331700.0
2012-07-25 11:55:00,10.26,10.28,10.17,10.18,209900.0,8.7748,8.7919,8.6979,8.7064,209900.0
2012-07-25 12:00:00,10.17,10.22,10.17,10.22,137300.0,8.6979,8.7406,8.6979,8.7406,137300.0
2012-07-25 12:05:00,10.23,10.24,10.21,10.21,79600.0,8.7492,8.7577,8.7321,8.7321,79600.0
2012-07-25 12:10:00,10.21,10.27,10.21,10.25,404800.0,8.7321,8.7834,8.7321,8.7663,404800.0
2012-07-25 12:15:00,10.24,10.25,10.21,10.22,98600.0,8.7577,8.7663,8.7321,8.7406,98600.0
2012-07-25 12:20:00,10.21,10.29,10.21,10.26,221400.0,8.7321,8.8005,8.7321,8.7748,221400.0
2012-07-25 12:25:00,10.26,10.27,10.23,10.25,82000.0,8.7748,8.7834,8.7492,8.7663,82000.0
2012-07-25 12:30:00,10.25,10.28,10.23,10.23,466000.0,8.7663,8.7919,8.7492,8.7492,466000.0
2012-07-25 12:35:00,10.23,10.25,10.23,10.24,47000.0,8.7492,8.7663,8.7492,8.7577,47000.0
2012-07-25 12:40:00,10.25,10.25,10.22,10.22,126300.0,8.7663,8.7663,8.7406,8.7406,126300.0
2012-07-25 12:45:00,10.23,10.29,10.23,10.25,240600.0,8.7492,8.8005,8.7492,8.7663,240600.0
2012-07-25 12:50:00,10.25,10.27,10.24,10.26,285300.0,8.7663,8.7834,8.7577,8.7748,285300.0
2012-07-25 12:55:00,10.26,10.26,10.25,10.26,54900.0,8.7748,8.7748,8.7663,8.7748,54900.0
2012-07-25 13:00:00,10.26,10.3,10.25,10.27,142600.0,8.7748,8.809,8.7663,8.7834,142600.0
2012-07-25 13:05:00,10.27,10.28,10.27,10.27,20300.0,8.7834,8.7919,8.7834,8.7834,20300.0
2012-07-25 13:10:00,10.27,10.29,10.27,10.29,73400.0,8.7834,8.8005,8.7834,8.8005,73400.0
2012-07-25 13:15:00,10.28,10.28,10.24,10.24,327000.0,8.7919,8.7919,8.7577,8.7577,327000.0
2012-07-25 13:20:00,10.24,10.26,10.24,10.25,151200.0,8.7577,8.7748,8.7577,8.7663,151200.0
2012-07-25 13:25:00,10.25,10.26,10.24,10.25,430200.0,8.7663,8.7748,8.7577,8.7663,430200.0
2012-07-25 13:30:00,10.24,10.25,10.22,10.22,79500.0,8.7577,8.7663,8.7406,8.7406,79500.0
2012-07-25 13:35:00,10.23,10.26,10.22,10.24,108000.0,8.7492,8.7748,8.7406,8.7577,108000.0
2012-07-25 13:40:00,10.25,10.25,10.23,10.24,138600.0,8.7663,8.7663,8.7492,8.7577,138600.0
2012-07-25 13:45:00,10.23,10.24,10.13,10.13,500100.0,8.7492,8.7577,8.6636,8.6636,500100.0
2012-07-25 13:50:00,10.13,10.18,10.13,10.17,263000.0,8.6636,8.7064,8.6636,8.6979,263000.0
2012-07-25 13:55:00,10.17,10.17,10.15,10.17,122600.0,8.6979,8.6979,8.6807,8.6979,122600.0
2012-07-25 14:00:00,10.16,10.17,10.15,10.16,43400.0,8.6893,8.6979,8.6807,8.6893,43400.0
2012-07-25 14:05:00,10.15,10.16,10.15,10.15,49800.0,8.6807,8.6893,8.6807,8.6807,49800.0
2012-07-25 14:10:00,10.15,10.16,10.13,10.13,79900.0,8.6807,8.6893,8.6636,8.6636,79900.0
2012-07-25 14:15:00,10.13,10.14,10.11,10.14,247200.0,8.6636,8.6722,8.6465,8.6722,247200.0
2012-07-25 14:20:00,10.13,10.17,10.13,10.17,111300.0,8.6636,8.6979,8.6636,8.6979,111300.0
2012-07-25 14:25:00,10.17,10.18,10.16,10.16,92900.0,8.6979,8.7064,8.6893,8.6893,92900.0
2012-07-25 14:30:00,10.16,10.17,10.13,10.14,118400.0,8.6893,8.6979,8.6636,8.6722,118400.0
2012-07-25 14:35:00,10.14,10.15,10.13,10.13,101300.0,8.6722,8.6807,8.6636,8.6636,101300.0
2012-07-25 14:40:00,10.13,10.14,10.11,10.11,195600.0,8.6636,8.6722,8.6465,8.6465,195600.0
2012-07-25 14:45:00,10.11,10.12,10.11,10.11,49100.0,8.6465,8.6551,8.6465,8.6465,49100.0
2012-07-25 14:50:00,10.11,10.12,10.1,10.1,78000.0,8.6465,8.6551,8.638,8.638,78000.0
2012-07-25 14:55:00,10.11,10.11,10.07,10.07,206300.0,8.6465,8.6465,8.6123,8.6123,206300.0
2012-07-25 15:00:00,10.07,10.09,10.05,10.09,400300.0,8.6123,8.6294,8.5952,8.6294,400300.0
2012-07-25 15:05:00,10.09,10.13,10.08,10.12,219800.0,8.6294,8.6636,8.6209,8.6551,219800.0
2012-07-25 15:10:00,10.13,10.13,10.08,10.09,249200.0,8.6636,8.6636,8.6209,8.6294,249200.0
2012-07-25 15:15:00,10.08,10.09,10.07,10.07,69400.0,8.6209,8.6294,8.6123,8.6123,69400.0
2012-07-25 15:20:00,10.07,10.08,10.0,10.02,296800.0,8.6123,8.6209,8.5525,8.5696,296800.0
2012-07-25 15:25:00,10.01,10.02,9.97,10.01,467900.0,8.561,8.5696,8.5268,8.561,467900.0
2012-07-25 15:30:00,10.01,10.02,9.98,9.98,313700.0,8.561,8.5696,8.5354,8.5354,313700.0
2012-07-25 15:35:00,9.99,10.0,9.99,9.99,235600.0,8.5439,8.5525,8.5439,8.5439,235600.0
2012-07-25 15:40:00,10.0,10.03,9.98,10.0,580200.0,8.5525,8.5781,8.5354,8.5525,580200.0
2012-07-25 15:45:00,9.99,10.0,9.96,9.98,674100.0,8.5439,8.5525,8.5182,8.5354,674100.0
2012-07-25 15:50:00,9.98,10.02,9.97,10.02,852400.0,8.5354,8.5696,8.5268,8.5696,852400.0
2012-07-25 15:55:00,10.02,10.02,9.98,10.0,973300.0,8.5696,8.5696,8.5354,8.5525,973300.0
2012-07-26 09:30:00,10.66,10.85,10.66,10.82,326900.0,9.1169,9.2794,9.1169,9.2538,326900.0
2012-07-26 09:35:00,10.82,10.84,10.77,10.81,542000.0,9.2538,9.2709,9.211,9.2452,542000.0
2012-07-26 09:40:00,10.81,11.0,10.78,10.99,840900.0,9.2452,9.4077,9.2196,9.3992,840900.0
2012-07-26 09:45:00,11.0,11.15,10.98,11.11,1226600.0,9.4077,9.536,9.3906,9.5018,1226600.0
2012-07-26 09:50:00,11.11,11.19,11.1,11.14,711400.0,9.5018,9.5702,9.4932,9.5274,711400.0
2012-07-26 09:55:00,11.14,11.23,11.09,11.14,818500.0,9.5274,9.6044,9.4847,9.5274,818500.0
2012-07-26 10:00:00,11.14,11.3,11.02,11.27,943900.0,9.5274,9.6643,9.4248,9.6386,943900.0
2012-07-26 10:05:00,11.27,11.44,11.27,11.41,705600.0,9.6386,9.784,9.6386,9.7584,705600.0
2012-07-26 10:10:00,11.41,11.41,11.33,11.34,326000.0,9.7584,9.7584,9.6899,9.6985,326000.0
2012-07-26 10:15:00,11.34,11.47,11.32,11.45,648100.0,9.6985,9.8097,9.6814,9.7926,648100.0
2012-07-26 10:20:00,11.45,11.5,11.45,11.48,302800.0,9.7926,9.8353,9.7926,9.8182,302800.0
2012-07-26 10:25:00,11.49,11.49,11.33,11.35,351300.0,9.8268,9.8268,9.6899,9.707,351300.0
2012-07-26 10:30:00,11.36,11.42,11.34,11.35,472900.0,9.7156,9.7669,9.6985,9.707,472900.0
2012-07-26 10:35:00,11.34,11.35,11.3,11.3,408900.0,9.6985,9.707,9.6643,9.6643,408900.0
2012-07-26 10:40:00,11.31,11.33,11.22,11.29,471300.0,9.6728,9.6899,9.5959,9.6557,471300.0
2012-07-26 10:45:00,11.29,11.48,11.27,11.47,529500.0,9.6557,9.8182,9.6386,9.8097,529500.0
2012-07-26 10:50:00,11.48,11.48,11.29,11.35,594400.0,9.8182,9.8182,9.6557,9.707,594400.0
2012-07-26 10:55:00,11.35,11.43,11.3,11.36,598000.0,9.707,9.7755,9.6643,9.7156,598000.0
2012-07-26 11:00:00,11.37,11.46,11.36,11.43,217300.0,9.7241,9.8011,9.7156,9.7755,217300.0
2012-07-26 11:05:00,11.43,11.45,11.37,11.45,267000.0,9.7755,9.7926,9.7241,9.7926,267000.0
2012-07-26 11:10:00,11.45,11.48,11.41,11.43,309800.0,9.7926,9.8182,9.7584,9.7755,309800.0
2012-07-26 11:15:00,11.43,11.5,11.42,11.46,408200.0,9.7755,9.8353,9.7669,9.8011,408200.0
2012-07-26 11:20:00,11.46,11.47,11.37,11.37,492300.0,9.8011,9.8097,9.7241,9.7241,492300.0
2012-07-26 11:25:00,11.38,11.41,11.35,11.39,553500.0,9.7327,9.7584,9.707,9.7413,553500.0
2012-07-26 11:30:00,11.4,11.45,11.38,11.41,296400.0,9.7498,9.7926,9.7327,9.7584,296400.0
2012-07-26 11:35:00,11.41,11.43,11.4,11.41,174300.0,9.7584,9.7755,9.7498,9.7584,174300.0
2012-07-26 11:40:00,11.41,11.42,11.32,11.36,496600.0,9.7584,9.7669,9.6814,9.7156,496600.0
2012-07-26 11:45:00,11.36,11.44,11.34,11.43,378900.0,9.7156,9.784,9.6985,9.7755,378900.0
2012-07-26 11:50:00,11.44,11.47,11.41,11.43,449800.0,9.784,9.8097,9.7584,9.7755,449800.0
2012-07-26 11:55:00,11.44,11.49,11.43,11.49,193200.0,9.784,9.8268,9.7755,9.8268,193200.0
2012-07-26 12:00:00,11.48,11.57,11.43,11.48,752600.0,9.8182,9.8952,9.7755,9.8182,752600.0
2012-07-26 12:05:00,11.48,11.52,11.43,11.52,411300.0,9.8182,9.8524,9.7755,9.8524,411300.0
2012-07-26 12:10:00,11.51,11.6,11.51,11.59,375200.0,9.8439,9.9209,9.8439,9.9123,375200.0
2012-07-26 12:15:00,11.59,11.6,11.53,11.55,328700.0,9.9123,9.9209,9.861,9.8781,328700.0
2012-07-26 12:20:00,11.56,11.6,11.54,11.6,114500.0,9.8866,9.9209,9.8695,9.9209,114500.0
2012-07-26 12:25:00,11.59,11.6,11.58,11.59,242700.0,9.9123,9.9209,9.9037,9.9123,242700.0
2012-07-26 12:30:00,11.59,11.63,11.58,11.6,244800.0,9.9123,9.9465,9.9037,9.9209,244800.0
2012-07-26 12:35:00,11.6,11.62,11.59,11.62,134000.0,9.9209,9.938,9.9123,9.938,134000.0
2012-07-26 12:40:00,11.62,11.67,11.61,11.61,210800.0,9.938,9.9807,9.9294,9.9294,210800.0
2012-07-26 12:45:00,11.62,11.65,11.59,11.63,135400.0,9.938,9.9636,9.9123,9.9465,135400.0
2012-07-26 12:50:00,11.63,11.65,11.61,11.63,180600.0,9.9465,9.9636,9.9294,9.9465,180600.0
2012-07-26 12:55:00,11.64,11.72,11.63,11.69,393900.0,9.9551,10.0235,9.9465,9.9978,393900.0
2012-07-26 13:00:00,11.69,11.75,11.67,11.75,373000.0,9.9978,10.0491,9.9807,10.0491,373000.0
2012-07-26 13:05:00,11.74,11.79,11.74,11.78,163400.0,10.0406,10.0833,10.0406,10.0748,163400.0
2012-07-26 13:10:00,11.78,11.78,11.66,11.67,245300.0,10.0748,10.0748,9.9722,9.9807,245300.0
2012-07-26 13:15:00,11.67,11.71,11.66,11.69,114600.0,9.9807,10.0149,9.9722,9.9978,114600.0
2012-07-26 13:20:00,11.69,11.77,11.67,11.77,184900.0,9.9978,10.0662,9.9807,10.0662,184900.0
2012-07-26 13:25:00,11.77,11.9,11.76,11.77,453000.0,10.0662,10.1774,10.0577,10.0662,453000.0
2012-07-26 13:30:00,11.78,11.83,11.78,11.82,193900.0,10.0748,10.1176,10.0748,10.109,193900.0
2012-07-26 13:35:00,11.82,11.85,11.79,11.82,151600.0,10.109,10.1347,10.0833,10.109,151600.0
2012-07-26 13:40:00,11.81,11.82,11.77,11.77,113800.0,10.1005,10.109,10.0662,10.0662,113800.0
2012-07-26 13:45:00,11.78,11.79,11.7,11.76,263900.0,10.0748,10.0833,10.0064,10.0577,263900.0
2012-07-26 13:50:00,11.75,11.79,11.73,11.74,154000.0,10.0491,10.0833,10.032,10.0406,154000.0
2012-07-26 13:55:00,11.74,11.77,11.73,11.75,197800.0,10.0406,10.0662,10.032,10.0491,197800.0
2012-07-26 14:00:00,11.75,11.75,11.69,11.71,232300.0,10.0491,10.0491,9.9978,10.0149,232300.0
2012-07-26 14:05:00,11.71,11.72,11.66,11.7,256000.0,10.0149,10.0235,9.9722,10.0064,256000.0
2012-07-26 14:10:00,11.7,11.71,11.65,11.66,234300.0,10.0064,10.0149,9.9636,9.9722,234300.0
2012-07-26 14:15:00,11.65,11.71,11.65,11.67,247100.0,9.9636,10.0149,9.9636,9.9807,247100.0
2012-07-26 14:20:00,11.66,11.67,11.63,11.64,159700.0,9.9722,9.9807,9.9465,9.9551,159700.0
2012-07-26 14:25:00,11.65,11.7,11.64,11.68,167600.0,9.9636,10.0064,9.9551,9.9893,167600.0
2012-07-26 14:30:00,11.68,11.68,11.61,11.63,192200.0,9.9893,9.9893,9.9294,9.9465,192200.0
2012-07-26 14:35:00,11.63,11.74,11.63,11.74,323800.0,9.9465,10.0406,9.9465,10.0406,323800.0
2012-07-26 14:40:00,11.74,11.75,11.72,11.73,156900.0,10.0406,10.0491,10.0235,10.032,156900.0
2012-07-26 14:45:00,11.72,11.73,11.69,11.71,363700.0,10.0235,10.032,9.9978,10.0149,363700.0
2012-07-26 14:50:00,11.71,11.74,11.7,11.73,380300.0,10.0149,10.0406,10.0064,10.032,380300.0
2012-07-26 14:55:00,11.73,11.74,11.7,11.71,160500.0,10.032,10.0406,10.0064,10.0149,160500.0
2012-07-26 15:00:00,11.7,11.73,11.69,11.73,113400.0,10.0064,10.032,9.9978,10.032,113400.0
2012-07-26 15:05:00,11.73,11.74,11.72,11.73,190500.0,10.032,10.0406,10.0235,10.032,190500.0
2012-07-26 15:10:00,11.73,11.8,11.72,11.79,224300.0,10.032,10.0919,10.0235,10.0833,224300.0
2012-07-26 15:15:00,11.79,11.79,11.76,11.78,298300.0,10.0833,10.0833,10.0577,10.0748,298300.0
2012-07-26 15:20:00,11.79,11.84,11.78,11.8,341900.0,10.0833,10.1261,10.0748,10.0919,341900.0
2012-07-26 15:25:00,11.8,11.9,11.79,11.88,350600.0,10.0919,10.1774,10.0833,10.1603,350600.0
2012-07-26 15:30:00,11.88,11.9,11.81,11.9,231200.0,10.1603,10.1774,10.1005,10.1774,231200.0
2012-07-26 15:35:00,11.9,11.93,11.84,11.93,407500.0,10.1774,10.2031,10.1261,10.2031,407500.0
2012-07-26 15:40:00,11.93,11.94,11.89,11.9,449600.0,10.2031,10.2116,10.1689,10.1774,449600.0
2012-07-26 15:45:00,11.91,11.95,11.85,11.86,536800.0,10.186,10.2202,10.1347,10.1432,536800.0
2012-07-26 15:50:00,11.86,11.88,11.8,11.87,469800.0,10.1432,10.1603,10.0919,10.1518,469800.0
2012-07-26 15:55:00,11.87,11.89,11.83,11.85,683600.0,10.1518,10.1689,10.1176,10.1347,683600.0
2012-07-27 09:30:00,11.91,12.0,11.89,11.93,473000.0,10.186,10.263,10.1689,10.2031,473000.0
2012-07-27 09:35:00,11.93,12.03,11.84,11.86,443800.0,10.2031,10.2886,10.1261,10.1432,443800.0
2012-07-27 09:40:00,11.85,11.85,11.71,11.72,380900.0,10.1347,10.1347,10.0149,10.0235,380900.0
2012-07-27 09:45:00,11.72,11.74,11.67,11.68,306900.0,10.0235,10.0406,9.9807,9.9893,306900.0
2012-07-27 09:50:00,11.68,11.77,11.64,11.77,340600.0,9.9893,10.0662,9.9551,10.0662,340600.0
2012-07-27 09:55:00,11.77,11.9,11.76,11.87,232600.0,10.0662,10.1774,10.0577,10.1518,232600.0
2012-07-27 10:00:00,11.88,11.93,11.85,11.85,317700.0,10.1603,10.2031,10.1347,10.1347,317700.0
2012-07-27 10:05:00,11.86,11.92,11.84,11.86,225600.0,10.1432,10.1945,10.1261,10.1432,225600.0
2012-07-27 10:10:00,11.86,11.94,11.86,11.93,186300.0,10.1432,10.2116,10.1432,10.2031,186300.0
2012-07-27 10:15:00,11.92,12.0,11.92,12.0,251000.0,10.1945,10.263,10.1945,10.263,251000.0
2012-07-27 10:20:00,11.99,12.0,11.95,11.96,181300.0,10.2544,10.263,10.2202,10.2287,181300.0
2012-07-27 10:25:00,11.96,12.0,11.96,11.99,89100.0,10.2287,10.263,10.2287,10.2544,89100.0
2012-07-27 10:30:00,11.99,12.0,11.98,11.99,140800.0,10.2544,10.263,10.2458,10.2544,140800.0
2012-07-27 10:35:00,11.98,12.0,11.93,11.95,254000.0,10.2458,10.263,10.2031,10.2202,254000.0
2012-07-27 10:40:00,11.95,11.99,11.95,11.99,156700.0,10.2202,10.2544,10.2202,10.2544,156700.0
2012-07-27 10:45:00,11.99,12.09,11.99,12.05,443000.0,10.2544,10.3399,10.2544,10.3057,443000.0
2012-07-27 10:50:00,12.05,12.06,12.0,12.02,238700.0,10.3057,10.3143,10.263,10.2801,238700.0
2012-07-27 10:55:00,12.02,12.1,12.01,12.1,213300.0,10.2801,10.3485,10.2715,10.3485,213300.0
2012-07-27 11:00:00,12.1,12.18,12.09,12.15,321900.0,10.3485,10.4169,10.3399,10.3912,321900.0
2012-07-27 11:05:00,12.14,12.17,12.09,12.09,216700.0,10.3827,10.4083,10.3399,10.3399,216700.0
2012-07-27 11:10:00,12.1,12.1,12.08,12.08,127800.0,10.3485,10.3485,10.3314,10.3314,127800.0
2012-07-27 11:15:00,12.07,12.1,12.06,12.09,131400.0,10.3228,10.3485,10.3143,10.3399,131400.0
2012-07-27 11:20:00,12.09,12.12,12.09,12.1,204300.0,10.3399,10.3656,10.3399,10.3485,204300.0
2012-07-27 11:25:00,12.1,12.1,11.97,11.98,378100.0,10.3485,10.3485,10.2373,10.2458,378100.0
2012-07-27 11:30:00,11.98,12.02,11.98,12.0,331000.0,10.2458,10.2801,10.2458,10.263,331000.0
2012-07-27 11:35:00,11.99,12.0,11.95,11.97,196700.0,10.2544,10.263,10.2202,10.2373,196700.0
2012-07-27 11:40:00,11.96,12.0,11.96,12.0,76400.0,10.2287,10.263,10.2287,10.263,76400.0
2012-07-27 11:45:00,12.0,12.02,12.0,12.01,86300.0,10.263,10.2801,10.263,10.2715,86300.0
2012-07-27 11:50:00,12.02,12.02,12.0,12.01,138500.0,10.2801,10.2801,10.263,10.2715,138500.0
2012-07-27 11:55:00,12.01,12.05,12.0,12.05,524700.0,10.2715,10.3057,10.263,10.3057,524700.0
2012-07-27 12:00:00,12.05,12.05,12.03,12.05,101500.0,10.3057,10.3057,10.2886,10.3057,101500.0
2012-07-27 12:05:00,12.05,12.07,12.03,12.05,247000.0,10.3057,10.3228,10.2886,10.3057,247000.0
2012-07-27 12:10:00,12.05,12.06,12.05,12.05,50000.0,10.3057,10.3143,10.3057,10.3057,50000.0
2012-07-27 12:15:00,12.05,12.06,12.02,12.03,106800.0,10.3057,10.3143,10.2801,10.2886,106800.0
2012-07-27 12:20:00,12.03,12.09,12.02,12.09,108200.0,10.2886,10.3399,10.2801,10.3399,108200.0
2012-07-27 12:25:00,12.09,12.13,12.08,12.11,136700.0,10.3399,10.3741,10.3314,10.357,136700.0
2012-07-27 12:30:00,12.1,12.12,12.08,12.09,140900.0,10.3485,10.3656,10.3314,10.3399,140900.0
2012-07-27 12:35:00,12.09,12.09,12.06,12.06,62900.0,10.3399,10.3399,10.3143,10.3143,62900.0
2012-07-27 12:40:00,12.06,12.08,12.05,12.07,75600.0,10.3143,10.3314,10.3057,10.3228,75600.0
2012-07-27 12:45:00,12.08,12.08,12.05,12.05,101500.0,10.3314,10.3314,10.3057,10.3057,101500.0
2012-07-27 12:50:00,12.06,12.07,12.05,12.07,70600.0,10.3143,10.3228,10.3057,10.3228,70600.0
2012-07-27 12:55:00,12.06,12.07,12.0,12.02,156700.0,10.3143,10.3228,10.263,10.2801,156700.0
2012-07-27 13:00:00,12.02,12.04,12.01,12.04,37600.0,10.2801,10.2972,10.2715,10.2972,37600.0
2012-07-27 13:05:00,12.04,12.05,12.03,12.05,94700.0,10.2972,10.3057,10.2886,10.3057,94700.0
2012-07-27 13:10:00,12.05,12.08,12.04,12.07,139400.0,10.3057,10.3314,10.2972,10.3228,139400.0
2012-07-27 13:15:00,12.07,12.08,12.05,12.07,116200.0,10.3228,10.3314,10.3057,10.3228,116200.0
2012-07-27 13:20:00,12.07,12.07,12.04,12.06,118000.0,10.3228,10.3228,10.2972,10.3143,118000.0
2012-07-27 13:25:00,12.06,12.15,12.05,12.12,383000.0,10.3143,10.3912,10.3057,10.3656,383000.0
2012-07-27 13:30:00,12.12,12.18,12.12,12.13,286700.0,10.3656,10.4169,10.3656,10.3741,286700.0
2012-07-27 13:35:00,12.14,12.19,12.13,12.15,273000.0,10.3827,10.4254,10.3741,10.3912,273000.0
2012-07-27 13:40:00,12.16,12.19,12.14,12.15,353000.0,10.3998,10.4254,10.3827,10.3912,353000.0
2012-07-27 13:45:00,12.15,12.15,12.06,12.06,185800.0,10.3912,10.3912,10.3143,10.3143,185800.0
2012-07-27 13:50:00,12.06,12.1,12.04,12.09,158000.0,10.3143,10.3485,10.2972,10.3399,158000.0
2012-07-27 13:55:00,12.09,12.11,12.03,12.05,282200.0,10.3399,10.357,10.2886,10.3057,282200.0
2012-07-27 14:00:00,12.05,12.06,12.01,12.04,185100.0,10.3057,10.3143,10.2715,10.2972,185100.0
2012-07-27 14:05:00,12.04,12.08,12.03,12.05,208700.0,10.2972,10.3314,10.2886,10.3057,208700.0
2012-07-27 14:10:00,12.04,12.06,12.03,12.03,189200.0,10.2972,10.3143,10.2886,10.2886,189200.0
2012-07-27 14:15:00,12.03,12.07,12.03,12.06,155000.0,10.2886,10.3228,10.2886,10.3143,155000.0
2012-07-27 14:20:00,12.06,12.08,12.04,12.06,161700.0,10.3143,10.3314,10.2972,10.3143,161700.0
2012-07-27 14:25:00,12.06,12.07,12.05,12.06,50300.0,10.3143,10.3228,10.3057,10.3143,50300.0
2012-07-27 14:30:00,12.06,12.09,12.04,12.08,101500.0,10.3143,10.3399,10.2972,10.3314,101500.0
2012-07-27 14:35:00,12.07,12.08,12.05,12.08,120000.0,10.3228,10.3314,10.3057,10.3314,120000.0
2012-07-27 14:40:00,12.08,12.09,12.06,12.08,117400.0,10.3314,10.3399,10.3143,10.3314,117400.0
2012-07-27 14:45:00,12.08,12.09,12.06,12.07,64000.0,10.3314,10.3399,10.3143,10.3228,64000.0
2012-07-27 14:50:00,12.07,12.1,12.06,12.09,71200.0,10.3228,10.3485,10.3143,10.3399,71200.0
2012-07-27 14:55:00,12.1,12.12,12.06,12.09,330300.0,10.3485,10.3656,10.3143,10.3399,330300.0
2012-07-27 15:00:00,12.1,12.1,12.07,12.09,123900.0,10.3485,10.3485,10.3228,10.3399,123900.0
2012-07-27 15:05:00,12.08,12.12,12.08,12.12,133100.0,10.3314,10.3656,10.3314,10.3656,133100.0
2012-07-27 15:10:00,12.11,12.12,12.08,12.09,134900.0,10.357,10.3656,10.3314,10.3399,134900.0
2012-07-27 15:15:00,12.09,12.1,12.08,12.09,159500.0,10.3399,10.3485,10.3314,10.3399,159500.0
2012-07-27 15:20:00,12.09,12.11,12.07,12.08,150700.0,10.3399,10.357,10.3228,10.3314,150700.0
2012-07-27 15:25:00,12.09,12.12,12.08,12.12,127600.0,10.3399,10.3656,10.3314,10.3656,127600.0
2012-07-27 15:30:00,12.11,12.16,12.1,12.15,213800.0,10.357,10.3998,10.3485,10.3912,213800.0
2012-07-27 15:35:00,12.15,12.16,12.08,12.11,377900.0,10.3912,10.3998,10.3314,10.357,377900.0
2012-07-27 15:40:00,12.11,12.13,12.09,12.1,264100.0,10.357,10.3741,10.3399,10.3485,264100.0
2012-07-27 15:45:00,12.1,12.14,12.04,12.06,675900.0,10.3485,10.3827,10.2972,10.3143,675900.0
2012-07-27 15:50:00,12.05,12.06,12.0,12.02,532300.0,10.3057,10.3143,10.263,10.2801,532300.0
2012-07-27 15:55:00,12.02,12.04,12.0,12.02,612100.0,10.2801,10.2972,10.263,10.2801,612100.0
2012-07-30 09:30:00,11.85,11.96,11.81,11.87,472000.0,10.1347,10.2287,10.1005,10.1518,472000.0
2012-07-30 09:35:00,11.87,11.88,11.71,11.72,273100.0,10.1518,10.1603,10.0149,10.0235,273100.0
2012-07-30 09:40:00,11.73,11.8,11.68,11.74,197100.0,10.032,10.0919,9.9893,10.0406,197100.0
2012-07-30 09:45:00,11.74,11.81,11.71,11.81,274500.0,10.0406,10.1005,10.0149,10.1005,274500.0
2012-07-30 09:50:00,11.82,11.85,11.77,11.83,142300.0,10.109,10.1347,10.0662,10.1176,142300.0
2012-07-30 09:55:00,11.83,11.91,11.81,11.9,191300.0,10.1176,10.186,10.1005,10.1774,191300.0
2012-07-30 10:00:00,11.89,11.91,11.83,11.89,207600.0,10.1689,10.186,10.1176,10.1689,207600.0
2012-07-30 10:05:00,11.89,11.91,11.78,11.81,135000.0,10.1689,10.186,10.0748,10.1005,135000.0
2012-07-30 10:10:00,11.81,11.88,11.8,11.87,103200.0,10.1005,10.1603,10.0919,10.1518,103200.0
2012-07-30 10:15:00,11.86,11.91,11.86,11.9,301900.0,10.1432,10.186,10.1432,10.1774,301900.0
2012-07-30 10:20:00,11.91,11.98,11.9,11.98,298200.0,10.186,10.2458,10.1774,10.2458,298200.0
2012-07-30 10:25:00,11.97,11.98,11.91,11.92,158600.0,10.2373,10.2458,10.186,10.1945,158600.0
2012-07-30 10:30:00,11.91,11.92,11.85,11.85,177900.0,10.186,10.1945,10.1347,10.1347,177900.0
2012-07-30 10:35:00,11.85,11.91,11.83,11.89,214000.0,10.1347,10.186,10.1176,10.1689,214000.0
2012-07-30 10:40:00,11.89,11.89,11.84,11.85,101400.0,10.1689,10.1689,10.1261,10.1347,101400.0
2012-07-30 10:45:00,11.85,11.86,11.8,11.82,145400.0,10.1347,10.1432,10.0919,10.109,145400.0
2012-07-30 10:50:00,11.82,11.84,11.81,11.84,62300.0,10.109,10.1261,10.1005,10.1261,62300.0
2012-07-30 10:55:00,11.83,11.84,11.76,11.77,155200.0,10.1176,10.1261,10.0577,10.0662,155200.0
2012-07-30 11:00:00,11.77,11.83,11.77,11.83,100200.0,10.0662,10.1176,10.0662,10.1176,100200.0
2012-07-30 11:05:00,11.83,11.85,11.82,11.84,80000.0,10.1176,10.1347,10.109,10.1261,80000.0
2012-07-30 11:10:00,11.84,11.85,11.78,11.79,226000.0,10.1261,10.1347,10.0748,10.0833,226000.0
2012-07-30 11:15:00,11.78,11.79,11.75,11.76,151900.0,10.0748,10.0833,10.0491,10.0577,151900.0
2012-07-30 11:20:00,11.76,11.77,11.71,11.76,225000.0,10.0577,10.0662,10.0149,10.0577,225000.0
2012-07-30 11:25:00,11.75,11.8,11.74,11.78,112600.0,10.0491,10.0919,10.0406,10.0748,112600.0
2012-07-30 11:30:00,11.78,11.8,11.76,11.76,89300.0,10.0748,10.0919,10.0577,10.0577,89300.0
2012-07-30 11:35:00,11.76,11.79,11.75,11.76,81300.0,10.0577,10.0833,10.0491,10.0577,81300.0
2012-07-30 11:40:00,11.77,11.77,11.73,11.75,65900.0,10.0662,10.0662,10.032,10.0491,65900.0
2012-07-30 11:45:00,11.75,11.76,11.73,11.73,59300.0,10.0491,10.0577,10.032,10.032,59300.0
2012-07-30 11:50:00,11.74,11.74,11.7,11.73,53900.0,10.0406,10.0406,10.0064,10.032,53900.0
2012-07-30 11:55:00,11.73,11.73,11.71,11.73,65400.0,10.032,10.032,10.0149,10.032,65400.0
2012-07-30 12:00:00,11.73,11.74,11.72,11.73,59400.0,10.032,10.0406,10.0235,10.032,59400.0
2012-07-30 12:05:00,11.73,11.73,11.7,11.71,79400.0,10.032,10.032,10.0064,10.0149,79400.0
2012-07-30 12:10:00,11.71,11.73,11.71,11.73,47000.0,10.0149,10.032,10.0149,10.032,47000.0
2012-07-30 12:15:00,11.72,11.75,11.7,11.71,84700.0,10.0235,10.0491,10.0064,10.0149,84700.0
2012-07-30 12:20:00,11.71,11.73,11.71,11.73,56100.0,10.0149,10.032,10.0149,10.032,56100.0
2012-07-30 12:25:00,11.72,11.73,11.7,11.71,72100.0,10.0235,10.032,10.0064,10.0149,72100.0
2012-07-30 12:30:00,11.71,11.73,11.69,11.73,75000.0,10.0149,10.032,9.9978,10.032,75000.0
2012-07-30 12:35:00,11.72,11.74,11.71,11.74,51300.0,10.0235,10.0406,10.0149,10.0406,51300.0
2012-07-30 12:40:00,11.74,11.77,11.73,11.77,59100.0,10.0406,10.0662,10.032,10.0662,59100.0
2012-07-30 12:45:00,11.77,11.77,11.72,11.73,74500.0,10.0662,10.0662,10.0235,10.032,74500.0
2012-07-30 12:50:00,11.73,11.78,11.73,11.77,64800.0,10.032,10.0748,10.032,10.0662,64800.0
2012-07-30 12:55:00,11.77,11.77,11.71,11.73,41000.0,10.0662,10.0662,10.0149,10.032,41000.0
2012-07-30 13:00:00,11.73,11.74,11.68,11.74,124900.0,10.032,10.0406,9.9893,10.0406,124900.0
2012-07-30 13:05:00,11.73,11.76,11.68,11.72,263800.0,10.032,10.0577,9.9893,10.0235,263800.0
2012-07-30 13:10:00,11.73,11.74,11.73,11.73,9700.0,10.032,10.0406,10.032,10.032,9700.0
2012-07-30 13:15:00,11.74,11.74,11.71,11.74,29000.0,10.0406,10.0406,10.0149,10.0406,29000.0
2012-07-30 13:20:00,11.73,11.77,11.73,11.75,53900.0,10.032,10.0662,10.032,10.0491,53900.0
2012-07-30 13:25:00,11.75,11.76,11.71,11.72,58500.0,10.0491,10.0577,10.0149,10.0235,58500.0
2012-07-30 13:30:00,11.72,11.73,11.69,11.72,106500.0,10.0235,10.032,9.9978,10.0235,106500.0
2012-07-30 13:35:00,11.72,11.73,11.69,11.7,46700.0,10.0235,10.032,9.9978,10.0064,46700.0
2012-07-30 13:40:00,11.7,11.71,11.68,11.7,65900.0,10.0064,10.0149,9.9893,10.0064,65900.0
2012-07-30 13:45:00,11.69,11.71,11.68,11.7,60700.0,9.9978,10.0149,9.9893,10.0064,60700.0
2012-07-30 13:50:00,11.69,11.7,11.67,11.69,100600.0,9.9978,10.0064,9.9807,9.9978,100600.0
2012-07-30 13:55:00,11.7,11.71,11.67,11.69,92400.0,10.0064,10.0149,9.9807,9.9978,92400.0
2012-07-30 14:00:00,11.68,11.7,11.67,11.69,85700.0,9.9893,10.0064,9.9807,9.9978,85700.0
2012-07-30 14:05:00,11.69,11.7,11.68,11.7,67700.0,9.9978,10.0064,9.9893,10.0064,67700.0
2012-07-30 14:10:00,11.7,11.75,11.69,11.74,95100.0,10.0064,10.0491,9.9978,10.0406,95100.0
2012-07-30 14:15:00,11.74,11.75,11.73,11.75,39500.0,10.0406,10.0491,10.032,10.0491,39500.0
2012-07-30 14:20:00,11.74,11.77,11.73,11.74,176900.0,10.0406,10.0662,10.032,10.0406,176900.0
2012-07-30 14:25:00,11.74,11.75,11.72,11.72,260600.0,10.0406,10.0491,10.0235,10.0235,260600.0
2012-07-30 14:30:00,11.73,11.73,11.71,11.71,26000.0,10.032,10.032,10.0149,10.0149,26000.0
2012-07-30 14:35:00,11.72,11.73,11.71,11.72,109600.0,10.0235,10.032,10.0149,10.0235,109600.0
2012-07-30 14:40:00,11.72,11.75,11.72,11.73,155200.0,10.0235,10.0491,10.0235,10.032,155200.0
2012-07-30 14:45:00,11.72,11.74,11.72,11.72,33200.0,10.0235,10.0406,10.0235,10.0235,33200.0
2012-07-30 14:50:00,11.72,11.73,11.71,11.73,63800.0,10.0235,10.032,10.0149,10.032,63800.0
2012-07-30 14:55:00,11.73,11.73,11.68,11.68,117800.0,10.032,10.032,9.9893,9.9893,117800.0
2012-07-30 15:00:00,11.69,11.69,11.65,11.65,54500.0,9.9978,9.9978,9.9636,9.9636,54500.0
2012-07-30 15:05:00,11.65,11.68,11.62,11.65,594100.0,9.9636,9.9893,9.938,9.9636,594100.0
2012-07-30 15:10:00,11.65,11.66,11.6,11.6,309800.0,9.9636,9.9722,9.9209,9.9209,309800.0
2012-07-30 15:15:00,11.6,11.64,11.6,11.64,183300.0,9.9209,9.9551,9.9209,9.9551,183300.0
2012-07-30 15:20:00,11.63,11.64,11.6,11.63,318200.0,9.9465,9.9551,9.9209,9.9465,318200.0
2012-07-30 15:25:00,11.63,11.64,11.61,11.63,109300.0,9.9465,9.9551,9.9294,9.9465,109300.0
2012-07-30 15:30:00,11.63,11.66,11.62,11.65,186900.0,9.9465,9.9722,9.938,9.9636,186900.0
2012-07-30 15:35:00,11.64,11.66,11.61,11.62,375000.0,9.9551,9.9722,9.9294,9.938,375000.0
2012-07-30 15:40:00,11.62,11.65,11.61,11.65,343900.0,9.938,9.9636,9.9294,9.9636,343900.0
2012-07-30 15:45:00,11.65,11.65,11.6,11.61,507900.0,9.9636,9.9636,9.9209,9.9294,507900.0
2012-07-30 15:50:00,11.61,11.65,11.6,11.64,534600.0,9.9294,9.9636,9.9209,9.9551,534600.0
2012-07-30 15:55:00,11.64,11.64,11.58,11.59,920900.0,9.9551,9.9551,9.9037,9.9123,920900.0
2012-07-31 09:30:00,11.56,11.63,11.5,11.51,212400.0,9.8866,9.9465,9.8353,9.8439,212400.0
2012-07-31 09:35:00,11.52,11.62,11.5,11.62,200700.0,9.8524,9.938,9.8353,9.938,200700.0
2012-07-31 09:40:00,11.62,11.83,11.62,11.83,310700.0,9.938,10.1176,9.938,10.1176,310700.0
2012-07-31 09:45:00,11.83,11.83,11.64,11.67,251600.0,10.1176,10.1176,9.9551,9.9807,251600.0
2012-07-31 09:50:00,11.66,11.68,11.56,11.56,188500.0,9.9722,9.9893,9.8866,9.8866,188500.0
2012-07-31 09:55:00,11.57,11.69,11.5,11.69,240400.0,9.8952,9.9978,9.8353,9.9978,240400.0
2012-07-31 10:00:00,11.7,11.74,11.52,11.63,255200.0,10.0064,10.0406,9.8524,9.9465,255200.0
2012-07-31 10:05:00,11.63,11.65,11.51,11.55,166200.0,9.9465,9.9636,9.8439,9.8781,166200.0
2012-07-31 10:10:00,11.54,11.58,11.51,11.53,263300.0,9.8695,9.9037,9.8439,9.861,263300.0
2012-07-31 10:15:00,11.53,11.59,11.52,11.56,207900.0,9.861,9.9123,9.8524,9.8866,207900.0
2012-07-31 10:20:00,11.56,11.67,11.55,11.67,293200.0,9.8866,9.9807,9.8781,9.9807,293200.0
2012-07-31 10:25:00,11.68,11.69,11.58,11.59,199700.0,9.9893,9.9978,9.9037,9.9123,199700.0
2012-07-31 10:30:00,11.59,11.62,11.49,11.5,455200.0,9.9123,9.938,9.8268,9.8353,455200.0
2012-07-31 10:35:00,11.5,11.53,11.49,11.53,126700.0,9.8353,9.861,9.8268,9.861,126700.0
2012-07-31 10:40:00,11.53,11.56,11.52,11.56,93700.0,9.861,9.8866,9.8524,9.8866,93700.0
2012-07-31 10:45:00,11.56,11.63,11.56,11.62,99600.0,9.8866,9.9465,9.8866,9.938,99600.0
2012-07-31 10:50:00,11.62,11.68,11.61,11.65,251700.0,9.938,9.9893,9.9294,9.9636,251700.0
2012-07-31 10:55:00,11.65,11.65,11.59,11.6,116300.0,9.9636,9.9636,9.9123,9.9209,116300.0
2012-07-31 11:00:00,11.6,11.63,11.59,11.6,97100.0,9.9209,9.9465,9.9123,9.9209,97100.0
2012-07-31 11:05:00,11.59,11.61,11.54,11.55,95500.0,9.9123,9.9294,9.8695,9.8781,95500.0
2012-07-31 11:10:00,11.55,11.61,11.55,11.6,188000.0,9.8781,9.9294,9.8781,9.9209,188000.0
2012-07-31 11:15:00,11.59,11.6,11.51,11.53,188100.0,9.9123,9.9209,9.8439,9.861,188100.0
2012-07-31 11:20:00,11.53,11.54,11.5,11.53,80000.0,9.861,9.8695,9.8353,9.861,80000.0
2012-07-31 11:25:00,11.52,11.53,11.45,11.46,266600.0,9.8524,9.861,9.7926,9.8011,266600.0
2012-07-31 11:30:00,11.45,11.47,11.4,11.4,300300.0,9.7926,9.8097,9.7498,9.7498,300300.0
2012-07-31 11:35:00,11.4,11.46,11.38,11.44,159900.0,9.7498,9.8011,9.7327,9.784,159900.0
2012-07-31 11:40:00,11.44,11.45,11.41,11.42,67400.0,9.784,9.7926,9.7584,9.7669,67400.0
2012-07-31 11:45:00,11.42,11.43,11.4,11.42,102400.0,9.7669,9.7755,9.7498,9.7669,102400.0
2012-07-31 11:50:00,11.42,11.47,11.42,11.43,68200.0,9.7669,9.8097,9.7669,9.7755,68200.0
2012-07-31 11:55:00,11.43,11.46,11.42,11.45,62900.0,9.7755,9.8011,9.7669,9.7926,62900.0
2012-07-31 12:00:00,11.44,11.45,11.36,11.37,107400.0,9.784,9.7926,9.7156,9.7241,107400.0
2012-07-31 12:05:00,11.37,11.39,11.36,11.36,110000.0,9.7241,9.7413,9.7156,9.7156,110000.0
2012-07-31 12:10:00,11.36,11.37,11.31,11.35,177700.0,9.7156,9.7241,9.6728,9.707,177700.0
2012-07-31 12:15:00,11.36,11.37,11.35,11.35,59400.0,9.7156,9.7241,9.707,9.707,59400.0
2012-07-31 12:20:00,11.36,11.39,11.35,11.38,36200.0,9.7156,9.7413,9.707,9.7327,36200.0
2012-07-31 12:25:00,11.38,11.39,11.36,11.38,41600.0,9.7327,9.7413,9.7156,9.7327,41600.0
2012-07-31 12:30:00,11.38,11.38,11.36,11.37,33000.0,9.7327,9.7327,9.7156,9.7241,33000.0
2012-07-31 12:35:00,11.38,11.42,11.38,11.41,68300.0,9.7327,9.7669,9.7327,9.7584,68300.0
2012-07-31 12:40:00,11.4,11.42,11.37,11.37,86300.0,9.7498,9.7669,9.7241,9.7241,86300.0
2012-07-31 12:45:00,11.38,11.38,11.34,11.35,45600.0,9.7327,9.7327,9.6985,9.707,45600.0
2012-07-31 12:50:00,11.35,11.36,11.34,11.35,75600.0,9.707,9.7156,9.6985,9.707,75600.0
2012-07-31 12:55:00,11.34,11.35,11.31,11.34,132400.0,9.6985,9.707,9.6728,9.6985,132400.0
2012-07-31 13:00:00,11.34,11.34,11.27,11.28,399600.0,9.6985,9.6985,9.6386,9.6472,399600.0
2012-07-31 13:05:00,11.28,11.29,11.22,11.22,221400.0,9.6472,9.6557,9.5959,9.5959,221400.0
2012-07-31 13:10:00,11.22,11.27,11.21,11.24,457600.0,9.5959,9.6386,9.5873,9.613,457600.0
2012-07-31 13:15:00,11.24,11.27,11.24,11.26,56700.0,9.613,9.6386,9.613,9.6301,56700.0
2012-07-31 13:20:00,11.26,11.26,11.25,11.26,16500.0,9.6301,9.6301,9.6215,9.6301,16500.0
2012-07-31 13:25:00,11.25,11.26,11.23,11.23,114400.0,9.6215,9.6301,9.6044,9.6044,114400.0
2012-07-31 13:30:00,11.24,11.25,11.21,11.22,229900.0,9.613,9.6215,9.5873,9.5959,229900.0
2012-07-31 13:35:00,11.22,11.25,11.21,11.25,125600.0,9.5959,9.6215,9.5873,9.6215,125600.0
2012-07-31 13:40:00,11.25,11.25,11.21,11.21,118200.0,9.6215,9.6215,9.5873,9.5873,118200.0
2012-07-31 13:45:00,11.22,11.22,11.21,11.21,28100.0,9.5959,9.5959,9.5873,9.5873,28100.0
2012-07-31 13:50:00,11.22,11.24,11.21,11.23,127300.0,9.5959,9.613,9.5873,9.6044,127300.0
2012-07-31 13:55:00,11.23,11.24,11.21,11.23,124900.0,9.6044,9.613,9.5873,9.6044,124900.0
2012-07-31 14:00:00,11.22,11.26,11.21,11.26,115600.0,9.5959,9.6301,9.5873,9.6301,115600.0
2012-07-31 14:05:00,11.26,11.26,11.24,11.25,46400.0,9.6301,9.6301,9.613,9.6215,46400.0
2012-07-31 14:10:00,11.25,11.28,11.24,11.26,130700.0,9.6215,9.6472,9.613,9.6301,130700.0
2012-07-31 14:15:00,11.25,11.28,11.25,11.26,70500.0,9.6215,9.6472,9.6215,9.6301,70500.0
2012-07-31 14:20:00,11.26,11.3,11.26,11.3,88100.0,9.6301,9.6643,9.6301,9.6643,88100.0
2012-07-31 14:25:00,11.29,11.3,11.28,11.3,55900.0,9.6557,9.6643,9.6472,9.6643,55900.0
2012-07-31 14:30:00,11.3,11.31,11.28,11.28,78300.0,9.6643,9.6728,9.6472,9.6472,78300.0
2012-07-31 14:35:00,11.29,11.31,11.28,11.3,34400.0,9.6557,9.6728,9.6472,9.6643,34400.0
2012-07-31 14:40:00,11.31,11.31,11.3,11.31,23500.0,9.6728,9.6728,9.6643,9.6728,23500.0
2012-07-31 14:45:00,11.3,11.33,11.3,11.31,75600.0,9.6643,9.6899,9.6643,9.6728,75600.0
2012-07-31 14:50:00,11.3,11.33,11.3,11.33,81500.0,9.6643,9.6899,9.6643,9.6899,81500.0
2012-07-31 14:55:00,11.33,11.33,11.27,11.27,91100.0,9.6899,9.6899,9.6386,9.6386,91100.0
2012-07-31 15:00:00,11.27,11.3,11.26,11.28,90500.0,9.6386,9.6643,9.6301,9.6472,90500.0
2012-07-31 15:05:00,11.29,11.31,11.28,11.3,48600.0,9.6557,9.6728,9.6472,9.6643,48600.0
2012-07-31 15:10:00,11.31,11.33,11.29,11.31,114400.0,9.6728,9.6899,9.6557,9.6728,114400.0
2012-07-31 15:15:00,11.31,11.34,11.3,11.34,115200.0,9.6728,9.6985,9.6643,9.6985,115200.0
2012-07-31 15:20:00,11.34,11.35,11.33,11.34,118200.0,9.6985,9.707,9.6899,9.6985,118200.0
2012-07-31 15:25:00,11.35,11.37,11.34,11.35,112600.0,9.707,9.7241,9.6985,9.707,112600.0
2012-07-31 15:30:00,11.36,11.37,11.33,11.34,164700.0,9.7156,9.7241,9.6899,9.6985,164700.0
2012-07-31 15:35:00,11.33,11.35,11.31,11.32,221900.0,9.6899,9.707,9.6728,9.6814,221900.0
2012-07-31 15:40:00,11.33,11.33,11.26,11.29,433100.0,9.6899,9.6899,9.6301,9.6557,433100.0
2012-07-31 15:45:00,11.29,11.3,11.25,11.27,286300.0,9.6557,9.6643,9.6215,9.6386,286300.0
2012-07-31 15:50:00,11.27,11.29,11.26,11.29,466500.0,9.6386,9.6557,9.6301,9.6557,466500.0
2012-07-31 15:55:00,11.28,11.29,11.26,11.28,705600.0,9.6472,9.6557,9.6301,9.6472,705600.0
2012-08-01 09:30:00,11.4,11.42,11.19,11.38,349100.0,9.7498,9.7669,9.5702,9.7327,349100.0
2012-08-01 09:35:00,11.37,11.4,11.3,11.3,155400.0,9.7241,9.7498,9.6643,9.6643,155400.0
2012-08-01 09:40:00,11.29,11.3,11.2,11.2,167000.0,9.6557,9.6643,9.5788,9.5788,167000.0
2012-08-01 09:45:00,11.21,11.22,11.15,11.15,228300.0,9.5873,9.5959,9.536,9.536,228300.0
2012-08-01 09:50:00,11.15,11.22,11.15,11.19,159600.0,9.536,9.5959,9.536,9.5702,159600.0
2012-08-01 09:55:00,11.18,11.18,11.09,11.1,148300.0,9.5616,9.5616,9.4847,9.4932,148300.0
2012-08-01 10:00:00,11.09,11.19,11.08,11.18,276700.0,9.4847,9.5702,9.4761,9.5616,276700.0
2012-08-01 10:05:00,11.19,11.24,11.11,11.12,200700.0,9.5702,9.613,9.5018,9.5103,200700.0
2012-08-01 10:10:00,11.11,11.12,11.02,11.05,206400.0,9.5018,9.5103,9.4248,9.4505,206400.0
2012-08-01 10:15:00,11.05,11.14,11.04,11.11,187400.0,9.4505,9.5274,9.4419,9.5018,187400.0
2012-08-01 10:20:00,11.11,11.13,11.09,11.13,152200.0,9.5018,9.5189,9.4847,9.5189,152200.0
2012-08-01 10:25:00,11.13,11.13,11.1,11.13,164100.0,9.5189,9.5189,9.4932,9.5189,164100.0
2012-08-01 10:30:00,11.13,11.21,11.13,11.14,224800.0,9.5189,9.5873,9.5189,9.5274,224800.0
2012-08-01 10:35:00,11.14,11.22,11.13,11.2,193600.0,9.5274,9.5959,9.5189,9.5788,193600.0
2012-08-01 10:40:00,11.2,11.22,11.15,11.16,224200.0,9.5788,9.5959,9.536,9.5445,224200.0
2012-08-01 10:45:00,11.16,11.19,11.15,11.17,109700.0,9.5445,9.5702,9.536,9.5531,109700.0
2012-08-01 10:50:00,11.18,11.18,11.13,11.16,157800.0,9.5616,9.5616,9.5189,9.5445,157800.0
2012-08-01 10:55:00,11.16,11.17,11.13,11.13,99400.0,9.5445,9.5531,9.5189,9.5189,99400.0
2012-08-01 11:00:00,11.13,11.17,11.13,11.13,142500.0,9.5189,9.5531,9.5189,9.5189,142500.0
2012-08-01 11:05:00,11.14,11.15,11.09,11.15,241700.0,9.5274,9.536,9.4847,9.536,241700.0
2012-08-01 11:10:00,11.16,11.18,11.1,11.1,152900.0,9.5445,9.5616,9.4932,9.4932,152900.0
2012-08-01 11:15:00,11.11,11.12,11.06,11.12,166700.0,9.5018,9.5103,9.459,9.5103,166700.0
2012-08-01 11:20:00,11.12,11.13,11.09,11.12,195500.0,9.5103,9.5189,9.4847,9.5103,195500.0
2012-08-01 11:25:00,11.12,11.16,11.12,11.15,135300.0,9.5103,9.5445,9.5103,9.536,135300.0
2012-08-01 11:30:00,11.15,11.16,11.11,11.11,87800.0,9.536,9.5445,9.5018,9.5018,87800.0
2012-08-01 11:35:00,11.11,11.12,11.06,11.07,100100.0,9.5018,9.5103,9.459,9.4676,100100.0
2012-08-01 11:40:00,11.08,11.08,11.05,11.05,55500.0,9.4761,9.4761,9.4505,9.4505,55500.0
2012-08-01 11:45:00,11.05,11.09,11.0,11.01,316800.0,9.4505,9.4847,9.4077,9.4163,316800.0
2012-08-01 11:50:00,11.01,11.07,11.01,11.07,285400.0,9.4163,9.4676,9.4163,9.4676,285400.0
2012-08-01 11:55:00,11.06,11.07,11.02,11.02,40300.0,9.459,9.4676,9.4248,9.4248,40300.0
2012-08-01 12:00:00,11.02,11.1,11.02,11.1,72700.0,9.4248,9.4932,9.4248,9.4932,72700.0
2012-08-01 12:05:00,11.1,11.1,11.05,11.07,67300.0,9.4932,9.4932,9.4505,9.4676,67300.0
2012-08-01 12:10:00,11.07,11.07,11.04,11.04,40400.0,9.4676,9.4676,9.4419,9.4419,40400.0
2012-08-01 12:15:00,11.05,11.07,11.04,11.07,24000.0,9.4505,9.4676,9.4419,9.4676,24000.0
2012-08-01 12:20:00,11.07,11.08,11.06,11.08,54700.0,9.4676,9.4761,9.459,9.4761,54700.0
2012-08-01 12:25:00,11.09,11.12,11.09,11.1,48700.0,9.4847,9.5103,9.4847,9.4932,48700.0
2012-08-01 12:30:00,11.11,11.13,11.11,11.12,97600.0,9.5018,9.5189,9.5018,9.5103,97600.0
2012-08-01 12:35:00,11.12,11.14,11.11,11.14,24500.0,9.5103,9.5274,9.5018,9.5274,24500.0
2012-08-01 12:40:00,11.14,11.14,11.12,11.13,41400.0,9.5274,9.5274,9.5103,9.5189,41400.0
2012-08-01 12:45:00,11.13,11.13,11.09,11.09,81100.0,9.5189,9.5189,9.4847,9.4847,81100.0
2012-08-01 12:50:00,11.1,11.1,11.07,11.07,54300.0,9.4932,9.4932,9.4676,9.4676,54300.0
2012-08-01 12:55:00,11.07,11.08,11.05,11.05,61000.0,9.4676,9.4761,9.4505,9.4505,61000.0
2012-08-01 13:00:00,11.06,11.08,11.05,11.07,108200.0,9.459,9.4761,9.4505,9.4676,108200.0
2012-08-01 13:05:00,11.07,11.1,11.06,11.06,64600.0,9.4676,9.4932,9.459,9.459,64600.0
2012-08-01 13:10:00,11.05,11.06,11.04,11.05,97500.0,9.4505,9.459,9.4419,9.4505,97500.0
2012-08-01 13:15:00,11.05,11.05,11.01,11.02,97300.0,9.4505,9.4505,9.4163,9.4248,97300.0
2012-08-01 13:20:00,11.03,11.03,11.01,11.01,41100.0,9.4334,9.4334,9.4163,9.4163,41100.0
2012-08-01 13:25:00,11.02,11.04,11.01,11.04,138300.0,9.4248,9.4419,9.4163,9.4419,138300.0
2012-08-01 13:30:00,11.04,11.06,11.02,11.05,98700.0,9.4419,9.459,9.4248,9.4505,98700.0
2012-08-01 13:35:00,11.06,11.1,11.05,11.09,79200.0,9.459,9.4932,9.4505,9.4847,79200.0
2012-08-01 13:40:00,11.1,11.1,11.08,11.09,67000.0,9.4932,9.4932,9.4761,9.4847,67000.0
2012-08-01 13:45:00,11.08,11.1,11.07,11.07,118800.0,9.4761,9.4932,9.4676,9.4676,118800.0
2012-08-01 13:50:00,11.06,11.07,11.05,11.07,53700.0,9.459,9.4676,9.4505,9.4676,53700.0
2012-08-01 13:55:00,11.06,11.07,11.01,11.01,93100.0,9.459,9.4676,9.4163,9.4163,93100.0
2012-08-01 14:00:00,11.02,11.04,11.01,11.03,89800.0,9.4248,9.4419,9.4163,9.4334,89800.0
2012-08-01 14:05:00,11.03,11.05,11.02,11.03,116600.0,9.4334,9.4505,9.4248,9.4334,116600.0
2012-08-01 14:10:00,11.03,11.04,10.95,11.04,383200.0,9.4334,9.4419,9.3649,9.4419,383200.0
2012-08-01 14:15:00,11.04,11.05,10.96,11.02,244200.0,9.4419,9.4505,9.3735,9.4248,244200.0
2012-08-01 14:20:00,11.02,11.15,11.02,11.11,381100.0,9.4248,9.536,9.4248,9.5018,381100.0
2012-08-01 14:25:00,11.11,11.36,11.1,11.34,892900.0,9.5018,9.7156,9.4932,9.6985,892900.0
2012-08-01 14:30:00,11.34,11.35,11.2,11.24,440800.0,9.6985,9.707,9.5788,9.613,440800.0
2012-08-01 14:35:00,11.24,11.25,11.16,11.21,229100.0,9.613,9.6215,9.5445,9.5873,229100.0
2012-08-01 14:40:00,11.22,11.23,11.14,11.15,102100.0,9.5959,9.6044,9.5274,9.536,102100.0
2012-08-01 14:45:00,11.15,11.15,11.08,11.09,191900.0,9.536,9.536,9.4761,9.4847,191900.0
2012-08-01 14:50:00,11.09,11.12,11.07,11.09,100500.0,9.4847,9.5103,9.4676,9.4847,100500.0
2012-08-01 14:55:00,11.09,11.11,11.06,11.08,189300.0,9.4847,9.5018,9.459,9.4761,189300.0
2012-08-01 15:00:00,11.09,11.09,11.04,11.05,112800.0,9.4847,9.4847,9.4419,9.4505,112800.0
2012-08-01 15:05:00,11.06,11.09,11.05,11.07,163900.0,9.459,9.4847,9.4505,9.4676,163900.0
2012-08-01 15:10:00,11.07,11.08,11.04,11.04,171000.0,9.4676,9.4761,9.4419,9.4419,171000.0
2012-08-01 15:15:00,11.04,11.06,11.03,11.05,165500.0,9.4419,9.459,9.4334,9.4505,165500.0
2012-08-01 15:20:00,11.06,11.09,11.05,11.09,121900.0,9.459,9.4847,9.4505,9.4847,121900.0
2012-08-01 15:25:00,11.09,11.12,11.08,11.11,168300.0,9.4847,9.5103,9.4761,9.5018,168300.0
2012-08-01 15:30:00,11.12,11.12,11.08,11.12,356300.0,9.5103,9.5103,9.4761,9.5103,356300.0
2012-08-01 15:35:00,11.12,11.12,11.08,11.1,272500.0,9.5103,9.5103,9.4761,9.4932,272500.0
2012-08-01 15:40:00,11.1,11.12,11.08,11.09,399400.0,9.4932,9.5103,9.4761,9.4847,399400.0
2012-08-01 15:45:00,11.08,11.1,11.05,11.05,494800.0,9.4761,9.4932,9.4505,9.4505,494800.0
2012-08-01 15:50:00,11.05,11.07,11.02,11.03,318900.0,9.4505,9.4676,9.4248,9.4334,318900.0
2012-08-01 15:55:00,11.03,11.05,11.0,11.03,559700.0,9.4334,9.4505,9.4077,9.4334,559700.0
2012-08-02 09:30:00,11.0,11.07,10.82,11.01,255300.0,9.4077,9.4676,9.2538,9.4163,255300.0
2012-08-02 09:35:00,11.01,11.17,11.01,11.13,156700.0,9.4163,9.5531,9.4163,9.5189,156700.0
2012-08-02 09:40:00,11.13,11.18,11.1,11.13,133300.0,9.5189,9.5616,9.4932,9.5189,133300.0
2012-08-02 09:45:00,11.12,11.17,11.1,11.16,142900.0,9.5103,9.5531,9.4932,9.5445,142900.0
2012-08-02 09:50:00,11.16,11.16,11.07,11.09,207000.0,9.5445,9.5445,9.4676,9.4847,207000.0
2012-08-02 09:55:00,11.09,11.16,11.08,11.15,126500.0,9.4847,9.5445,9.4761,9.536,126500.0
2012-08-02 10:00:00,11.15,11.25,11.13,11.19,184000.0,9.536,9.6215,9.5189,9.5702,184000.0
2012-08-02 10:05:00,11.19,11.32,11.19,11.32,240300.0,9.5702,9.6814,9.5702,9.6814,240300.0
2012-08-02 10:10:00,11.32,11.39,11.29,11.36,308700.0,9.6814,9.7413,9.6557,9.7156,308700.0
2012-08-02 10:15:00,11.36,11.44,11.31,11.37,205900.0,9.7156,9.784,9.6728,9.7241,205900.0
2012-08-02 10:20:00,11.37,11.4,11.36,11.38,184700.0,9.7241,9.7498,9.7156,9.7327,184700.0
2012-08-02 10:25:00,11.38,11.47,11.38,11.46,188700.0,9.7327,9.8097,9.7327,9.8011,188700.0
2012-08-02 10:30:00,11.45,11.48,11.37,11.37,114100.0,9.7926,9.8182,9.7241,9.7241,114100.0
2012-08-02 10:35:00,11.37,11.38,11.35,11.38,77600.0,9.7241,9.7327,9.707,9.7327,77600.0
2012-08-02 10:40:00,11.38,11.41,11.38,11.38,275400.0,9.7327,9.7584,9.7327,9.7327,275400.0
2012-08-02 10:45:00,11.39,11.46,11.39,11.44,149200.0,9.7413,9.8011,9.7413,9.784,149200.0
2012-08-02 10:50:00,11.45,11.47,11.36,11.36,161300.0,9.7926,9.8097,9.7156,9.7156,161300.0
2012-08-02 10:55:00,11.37,11.41,11.32,11.38,263400.0,9.7241,9.7584,9.6814,9.7327,263400.0
2012-08-02 11:00:00,11.38,11.42,11.36,11.37,112900.0,9.7327,9.7669,9.7156,9.7241,112900.0
2012-08-02 11:05:00,11.37,11.39,11.34,11.36,197100.0,9.7241,9.7413,9.6985,9.7156,197100.0
2012-08-02 11:10:00,11.37,11.38,11.32,11.36,177700.0,9.7241,9.7327,9.6814,9.7156,177700.0
2012-08-02 11:15:00,11.35,11.38,11.31,11.37,124100.0,9.707,9.7327,9.6728,9.7241,124100.0
2012-08-02 11:20:00,11.36,11.38,11.35,11.37,76000.0,9.7156,9.7327,9.707,9.7241,76000.0
2012-08-02 11:25:00,11.36,11.4,11.36,11.39,183000.0,9.7156,9.7498,9.7156,9.7413,183000.0
2012-08-02 11:30:00,11.39,11.39,11.34,11.36,118700.0,9.7413,9.7413,9.6985,9.7156,118700.0
2012-08-02 11:35:00,11.36,11.39,11.34,11.34,137600.0,9.7156,9.7413,9.6985,9.6985,137600.0
2012-08-02 11:40:00,11.35,11.44,11.34,11.44,175400.0,9.707,9.784,9.6985,9.784,175400.0
2012-08-02 11:45:00,11.45,11.45,11.41,11.43,135800.0,9.7926,9.7926,9.7584,9.7755,135800.0
2012-08-02 11:50:00,11.43,11.45,11.42,11.44,212600.0,9.7755,9.7926,9.7669,9.784,212600.0
2012-08-02 11:55:00,11.44,11.47,11.43,11.47,247000.0,9.784,9.8097,9.7755,9.8097,247000.0
2012-08-02 12:00:00,11.46,11.48,11.43,11.46,529400.0,9.8011,9.8182,9.7755,9.8011,529400.0
2012-08-02 12:05:00,11.47,11.5,11.45,11.49,215200.0,9.8097,9.8353,9.7926,9.8268,215200.0
2012-08-02 12:10:00,11.49,11.54,11.49,11.53,139100.0,9.8268,9.8695,9.8268,9.861,139100.0
2012-08-02 12:15:00,11.52,11.58,11.52,11.56,153600.0,9.8524,9.9037,9.8524,9.8866,153600.0
2012-08-02 12:20:00,11.56,11.57,11.53,11.55,93600.0,9.8866,9.8952,9.861,9.8781,93600.0
2012-08-02 12:25:00,11.55,11.56,11.53,11.54,177000.0,9.8781,9.8866,9.861,9.8695,177000.0
2012-08-02 12:30:00,11.54,11.54,11.45,11.47,260500.0,9.8695,9.8695,9.7926,9.8097,260500.0
2012-08-02 12:35:00,11.47,11.51,11.46,11.5,110800.0,9.8097,9.8439,9.8011,9.8353,110800.0
2012-08-02 12:40:00,11.5,11.52,11.49,11.51,80400.0,9.8353,9.8524,9.8268,9.8439,80400.0
2012-08-02 12:45:00,11.51,11.54,11.51,11.52,62500.0,9.8439,9.8695,9.8439,9.8524,62500.0
2012-08-02 12:50:00,11.51,11.53,11.5,11.52,70200.0,9.8439,9.861,9.8353,9.8524,70200.0
2012-08-02 12:55:00,11.51,11.55,11.51,11.54,87300.0,9.8439,9.8781,9.8439,9.8695,87300.0
2012-08-02 13:00:00,11.54,11.56,11.54,11.55,101700.0,9.8695,9.8866,9.8695,9.8781,101700.0
2012-08-02 13:05:00,11.54,11.58,11.54,11.57,63900.0,9.8695,9.9037,9.8695,9.8952,63900.0
2012-08-02 13:10:00,11.57,11.58,11.55,11.58,96600.0,9.8952,9.9037,9.8781,9.9037,96600.0
2012-08-02 13:15:00,11.58,11.58,11.56,11.57,170300.0,9.9037,9.9037,9.8866,9.8952,170300.0
2012-08-02 13:20:00,11.57,11.58,11.56,11.58,88200.0,9.8952,9.9037,9.8866,9.9037,88200.0
2012-08-02 13:25:00,11.58,11.58,11.57,11.57,17900.0,9.9037,9.9037,9.8952,9.8952,17900.0
2012-08-02 13:30:00,11.58,11.58,11.57,11.58,44600.0,9.9037,9.9037,9.8952,9.9037,44600.0
2012-08-02 13:35:00,11.58,11.6,11.57,11.57,136100.0,9.9037,9.9209,9.8952,9.8952,136100.0
2012-08-02 13:40:00,11.58,11.59,11.57,11.58,73300.0,9.9037,9.9123,9.8952,9.9037,73300.0
2012-08-02 13:45:00,11.59,11.59,11.57,11.58,55000.0,9.9123,9.9123,9.8952,9.9037,55000.0
2012-08-02 13:50:00,11.58,11.61,11.53,11.54,518400.0,9.9037,9.9294,9.861,9.8695,518400.0
2012-08-02 13:55:00,11.54,11.55,11.52,11.54,282500.0,9.8695,9.8781,9.8524,9.8695,282500.0
2012-08-02 14:00:00,11.54,11.58,11.53,11.57,164700.0,9.8695,9.9037,9.861,9.8952,164700.0
2012-08-02 14:05:00,11.58,11.59,11.55,11.59,79400.0,9.9037,9.9123,9.8781,9.9123,79400.0
2012-08-02 14:10:00,11.59,11.6,11.57,11.57,81900.0,9.9123,9.9209,9.8952,9.8952,81900.0
2012-08-02 14:15:00,11.58,11.6,11.57,11.6,64400.0,9.9037,9.9209,9.8952,9.9209,64400.0
2012-08-02 14:20:00,11.6,11.61,11.58,11.59,49300.0,9.9209,9.9294,9.9037,9.9123,49300.0
2012-08-02 14:25:00,11.59,11.59,11.55,11.56,284500.0,9.9123,9.9123,9.8781,9.8866,284500.0
2012-08-02 14:30:00,11.55,11.57,11.54,11.57,391700.0,9.8781,9.8952,9.8695,9.8952,391700.0
2012-08-02 14:35:00,11.56,11.63,11.55,11.61,179200.0,9.8866,9.9465,9.8781,9.9294,179200.0
2012-08-02 14:40:00,11.62,11.63,11.61,11.62,259700.0,9.938,9.9465,9.9294,9.938,259700.0
2012-08-02 14:45:00,11.62,11.62,11.6,11.61,56600.0,9.938,9.938,9.9209,9.9294,56600.0
2012-08-02 14:50:00,11.61,11.63,11.59,11.59,88300.0,9.9294,9.9465,9.9123,9.9123,88300.0
2012-08-02 14:55:00,11.6,11.62,11.59,11.6,340700.0,9.9209,9.938,9.9123,9.9209,340700.0
2012-08-02 15:00:00,11.61,11.61,11.56,11.58,268400.0,9.9294,9.9294,9.8866,9.9037,268400.0
2012-08-02 15:05:00,11.58,11.58,11.54,11.55,163400.0,9.9037,9.9037,9.8695,9.8781,163400.0
2012-08-02 15:10:00,11.54,11.56,11.5,11.5,164700.0,9.8695,9.8866,9.8353,9.8353,164700.0
2012-08-02 15:15:00,11.5,11.54,11.5,11.54,224400.0,9.8353,9.8695,9.8353,9.8695,224400.0
2012-08-02 15:20:00,11.54,11.56,11.53,11.54,264100.0,9.8695,9.8866,9.861,9.8695,264100.0
2012-08-02 15:25:00,11.54,11.55,11.52,11.54,113400.0,9.8695,9.8781,9.8524,9.8695,113400.0
2012-08-02 15:30:00,11.54,11.56,11.53,11.54,193300.0,9.8695,9.8866,9.861,9.8695,193300.0
2012-08-02 15:35:00,11.54,11.56,11.53,11.55,128900.0,9.8695,9.8866,9.861,9.8781,128900.0
2012-08-02 15:40:00,11.55,11.55,11.52,11.54,175600.0,9.8781,9.8781,9.8524,9.8695,175600.0
2012-08-02 15:45:00,11.53,11.58,11.52,11.57,242900.0,9.861,9.9037,9.8524,9.8952,242900.0
2012-08-02 15:50:00,11.57,11.6,11.55,11.56,463900.0,9.8952,9.9209,9.8781,9.8866,463900.0
2012-08-02 15:55:00,11.57,11.61,11.57,11.58,539900.0,9.8952,9.9294,9.8952,9.9037,539900.0
2012-08-03 09:30:00,11.8,11.88,11.72,11.72,425200.0,10.0919,10.1603,10.0235,10.0235,425200.0
2012-08-03 09:35:00,11.72,11.73,11.64,11.71,220300.0,10.0235,10.032,9.9551,10.0149,220300.0
2012-08-03 09:40:00,11.7,11.78,11.63,11.71,176600.0,10.0064,10.0748,9.9465,10.0149,176600.0
2012-08-03 09:45:00,11.71,11.75,11.64,11.65,416400.0,10.0149,10.0491,9.9551,9.9636,416400.0
2012-08-03 09:50:00,11.66,11.69,11.57,11.63,269400.0,9.9722,9.9978,9.8952,9.9465,269400.0
2012-08-03 09:55:00,11.63,11.65,11.49,11.52,195200.0,9.9465,9.9636,9.8268,9.8524,195200.0
2012-08-03 10:00:00,11.52,11.58,11.52,11.53,189000.0,9.8524,9.9037,9.8524,9.861,189000.0
2012-08-03 10:05:00,11.53,11.64,11.53,11.55,224400.0,9.861,9.9551,9.861,9.8781,224400.0
2012-08-03 10:10:00,11.55,11.6,11.55,11.56,265100.0,9.8781,9.9209,9.8781,9.8866,265100.0
2012-08-03 10:15:00,11.56,11.61,11.56,11.56,150100.0,9.8866,9.9294,9.8866,9.8866,150100.0
2012-08-03 10:20:00,11.56,11.59,11.55,11.55,159000.0,9.8866,9.9123,9.8781,9.8781,159000.0
2012-08-03 10:25:00,11.55,11.6,11.55,11.58,89300.0,9.8781,9.9209,9.8781,9.9037,89300.0
2012-08-03 10:30:00,11.58,11.58,11.54,11.54,390000.0,9.9037,9.9037,9.8695,9.8695,390000.0
2012-08-03 10:35:00,11.54,11.58,11.54,11.56,106100.0,9.8695,9.9037,9.8695,9.8866,106100.0
2012-08-03 10:40:00,11.56,11.64,11.55,11.57,204500.0,9.8866,9.9551,9.8781,9.8952,204500.0
2012-08-03 10:45:00,11.56,11.58,11.56,11.57,61100.0,9.8866,9.9037,9.8866,9.8952,61100.0
2012-08-03 10:50:00,11.57,11.58,11.55,11.56,97600.0,9.8952,9.9037,9.8781,9.8866,97600.0
2012-08-03 10:55:00,11.57,11.63,11.55,11.62,253800.0,9.8952,9.9465,9.8781,9.938,253800.0
2012-08-03 11:00:00,11.62,11.65,11.6,11.62,234900.0,9.938,9.9636,9.9209,9.938,234900.0
2012-08-03 11:05:00,11.62,11.64,11.55,11.56,243200.0,9.938,9.9551,9.8781,9.8866,243200.0
2012-08-03 11:10:00,11.55,11.62,11.55,11.6,141800.0,9.8781,9.938,9.8781,9.9209,141800.0
2012-08-03 11:15:00,11.61,11.61,11.54,11.56,239100.0,9.9294,9.9294,9.8695,9.8866,239100.0
2012-08-03 11:20:00,11.55,11.57,11.54,11.55,92100.0,9.8781,9.8952,9.8695,9.8781,92100.0
2012-08-03 11:25:00,11.55,11.58,11.55,11.55,80100.0,9.8781,9.9037,9.8781,9.8781,80100.0
2012-08-03 11:30:00,11.55,11.57,11.51,11.52,542500.0,9.8781,9.8952,9.8439,9.8524,542500.0
2012-08-03 11:35:00,11.53,11.55,11.53,11.54,156800.0,9.861,9.8781,9.861,9.8695,156800.0
2012-08-03 11:40:00,11.53,11.57,11.53,11.55,90000.0,9.861,9.8952,9.861,9.8781,90000.0
2012-08-03 11:45:00,11.55,11.55,11.53,11.54,87400.0,9.8781,9.8781,9.861,9.8695,87400.0
2012-08-03 11:50:00,11.54,11.56,11.54,11.54,42100.0,9.8695,9.8866,9.8695,9.8695,42100.0
2012-08-03 11:55:00,11.54,11.57,11.54,11.56,167400.0,9.8695,9.8952,9.8695,9.8866,167400.0
2012-08-03 12:00:00,11.57,11.57,11.53,11.53,145400.0,9.8952,9.8952,9.861,9.861,145400.0
2012-08-03 12:05:00,11.54,11.54,11.47,11.49,233500.0,9.8695,9.8695,9.8097,9.8268,233500.0
2012-08-03 12:10:00,11.49,11.5,11.49,11.5,220300.0,9.8268,9.8353,9.8268,9.8353,220300.0
2012-08-03 12:15:00,11.5,11.52,11.49,11.52,104500.0,9.8353,9.8524,9.8268,9.8524,104500.0
2012-08-03 12:20:00,11.52,11.53,11.51,11.53,114800.0,9.8524,9.861,9.8439,9.861,114800.0
2012-08-03 12:25:00,11.53,11.55,11.52,11.54,95200.0,9.861,9.8781,9.8524,9.8695,95200.0
2012-08-03 12:30:00,11.54,11.55,11.52,11.53,52200.0,9.8695,9.8781,9.8524,9.861,52200.0
2012-08-03 12:35:00,11.52,11.53,11.49,11.52,63600.0,9.8524,9.861,9.8268,9.8524,63600.0
2012-08-03 12:40:00,11.52,11.53,11.51,11.53,24400.0,9.8524,9.861,9.8439,9.861,24400.0
2012-08-03 12:45:00,11.53,11.54,11.52,11.54,141900.0,9.861,9.8695,9.8524,9.8695,141900.0
2012-08-03 12:50:00,11.53,11.55,11.53,11.55,216900.0,9.861,9.8781,9.861,9.8781,216900.0
2012-08-03 12:55:00,11.54,11.56,11.53,11.56,158300.0,9.8695,9.8866,9.861,9.8866,158300.0
2012-08-03 13:00:00,11.56,11.58,11.54,11.58,81600.0,9.8866,9.9037,9.8695,9.9037,81600.0
2012-08-03 13:05:00,11.58,11.62,11.57,11.62,89000.0,9.9037,9.938,9.8952,9.938,89000.0
2012-08-03 13:10:00,11.61,11.64,11.61,11.62,63700.0,9.9294,9.9551,9.9294,9.938,63700.0
2012-08-03 13:15:00,11.62,11.62,11.59,11.59,80700.0,9.938,9.938,9.9123,9.9123,80700.0
2012-08-03 13:20:00,11.6,11.6,11.57,11.58,307800.0,9.9209,9.9209,9.8952,9.9037,307800.0
2012-08-03 13:25:00,11.58,11.58,11.54,11.56,56300.0,9.9037,9.9037,9.8695,9.8866,56300.0
2012-08-03 13:30:00,11.55,11.63,11.54,11.59,543400.0,9.8781,9.9465,9.8695,9.9123,543400.0
2012-08-03 13:35:00,11.59,11.61,11.59,11.6,40200.0,9.9123,9.9294,9.9123,9.9209,40200.0
2012-08-03 13:40:00,11.61,11.63,11.6,11.62,59200.0,9.9294,9.9465,9.9209,9.938,59200.0
2012-08-03 13:45:00,11.63,11.64,11.61,11.61,62300.0,9.9465,9.9551,9.9294,9.9294,62300.0
2012-08-03 13:50:00,11.61,11.63,11.61,11.62,74300.0,9.9294,9.9465,9.9294,9.938,74300.0
2012-08-03 13:55:00,11.62,11.67,11.61,11.65,128100.0,9.938,9.9807,9.9294,9.9636,128100.0
2012-08-03 14:00:00,11.64,11.65,11.63,11.65,97900.0,9.9551,9.9636,9.9465,9.9636,97900.0
2012-08-03 14:05:00,11.65,11.65,11.64,11.65,16700.0,9.9636,9.9636,9.9551,9.9636,16700.0
2012-08-03 14:10:00,11.65,11.68,11.64,11.67,161200.0,9.9636,9.9893,9.9551,9.9807,161200.0
2012-08-03 14:15:00,11.67,11.67,11.64,11.66,68000.0,9.9807,9.9807,9.9551,9.9722,68000.0
2012-08-03 14:20:00,11.65,11.69,11.63,11.66,122600.0,9.9636,9.9978,9.9465,9.9722,122600.0
2012-08-03 14:25:00,11.67,11.67,11.62,11.62,43200.0,9.9807,9.9807,9.938,9.938,43200.0
2012-08-03 14:30:00,11.63,11.63,11.54,11.54,65800.0,9.9465,9.9465,9.8695,9.8695,65800.0
2012-08-03 14:35:00,11.54,11.59,11.54,11.54,104600.0,9.8695,9.9123,9.8695,9.8695,104600.0
2012-08-03 14:40:00,11.54,11.56,11.53,11.56,118600.0,9.8695,9.8866,9.861,9.8866,118600.0
2012-08-03 14:45:00,11.55,11.56,11.53,11.56,62100.0,9.8781,9.8866,9.861,9.8866,62100.0
2012-08-03 14:50:00,11.56,11.57,11.55,11.56,59500.0,9.8866,9.8952,9.8781,9.8866,59500.0
2012-08-03 14:55:00,11.56,11.57,11.53,11.54,89900.0,9.8866,9.8952,9.861,9.8695,89900.0
2012-08-03 15:00:00,11.54,11.55,11.53,11.54,66400.0,9.8695,9.8781,9.861,9.8695,66400.0
2012-08-03 15:05:00,11.55,11.56,11.54,11.55,29400.0,9.8781,9.8866,9.8695,9.8781,29400.0
2012-08-03 15:10:00,11.55,11.58,11.55,11.58,137500.0,9.8781,9.9037,9.8781,9.9037,137500.0
2012-08-03 15:15:00,11.57,11.58,11.53,11.53,49100.0,9.8952,9.9037,9.861,9.861,49100.0
2012-08-03 15:20:00,11.53,11.55,11.53,11.55,68700.0,9.861,9.8781,9.861,9.8781,68700.0
2012-08-03 15:25:00,11.55,11.55,11.52,11.53,89100.0,9.8781,9.8781,9.8524,9.861,89100.0
2012-08-03 15:30:00,11.53,11.54,11.5,11.53,215100.0,9.861,9.8695,9.8353,9.861,215100.0
2012-08-03 15:35:00,11.52,11.53,11.46,11.52,167700.0,9.8524,9.861,9.8011,9.8524,167700.0
2012-08-03 15:40:00,11.53,11.53,11.49,11.52,159500.0,9.861,9.861,9.8268,9.8524,159500.0
2012-08-03 15:45:00,11.52,11.53,11.48,11.5,171400.0,9.8524,9.861,9.8182,9.8353,171400.0
2012-08-03 15:50:00,11.5,11.5,11.44,11.46,537800.0,9.8353,9.8353,9.784,9.8011,537800.0
2012-08-03 15:55:00,11.46,11.5,11.46,11.49,558100.0,9.8011,9.8353,9.8011,9.8268,558100.0
2012-08-06 09:30:00,11.59,11.67,11.53,11.66,115200.0,9.9123,9.9807,9.861,9.9722,115200.0
2012-08-06 09:35:00,11.66,11.72,11.64,11.65,104600.0,9.9722,10.0235,9.9551,9.9636,104600.0
2012-08-06 09:40:00,11.65,11.65,11.53,11.55,131700.0,9.9636,9.9636,9.861,9.8781,131700.0
2012-08-06 09:45:00,11.55,11.56,11.39,11.5,217500.0,9.8781,9.8866,9.7413,9.8353,217500.0
2012-08-06 09:50:00,11.5,11.54,11.41,11.46,116600.0,9.8353,9.8695,9.7584,9.8011,116600.0
2012-08-06 09:55:00,11.47,11.48,11.4,11.41,83400.0,9.8097,9.8182,9.7498,9.7584,83400.0
2012-08-06 10:00:00,11.41,11.46,11.4,11.45,238900.0,9.7584,9.8011,9.7498,9.7926,238900.0
2012-08-06 10:05:00,11.46,11.51,11.46,11.49,180300.0,9.8011,9.8439,9.8011,9.8268,180300.0
2012-08-06 10:10:00,11.5,11.51,11.43,11.43,135500.0,9.8353,9.8439,9.7755,9.7755,135500.0
2012-08-06 10:15:00,11.44,11.47,11.43,11.47,101500.0,9.784,9.8097,9.7755,9.8097,101500.0
2012-08-06 10:20:00,11.46,11.47,11.41,11.43,160900.0,9.8011,9.8097,9.7584,9.7755,160900.0
2012-08-06 10:25:00,11.43,11.5,11.43,11.49,106200.0,9.7755,9.8353,9.7755,9.8268,106200.0
2012-08-06 10:30:00,11.5,11.51,11.42,11.42,229400.0,9.8353,9.8439,9.7669,9.7669,229400.0
2012-08-06 10:35:00,11.42,11.42,11.36,11.41,170800.0,9.7669,9.7669,9.7156,9.7584,170800.0
2012-08-06 10:40:00,11.41,11.42,11.35,11.38,349500.0,9.7584,9.7669,9.707,9.7327,349500.0
2012-08-06 10:45:00,11.38,11.4,11.36,11.38,115400.0,9.7327,9.7498,9.7156,9.7327,115400.0
2012-08-06 10:50:00,11.38,11.39,11.33,11.33,203100.0,9.7327,9.7413,9.6899,9.6899,203100.0
2012-08-06 10:55:00,11.33,11.42,11.3,11.39,323600.0,9.6899,9.7669,9.6643,9.7413,323600.0
2012-08-06 11:00:00,11.39,11.4,11.3,11.3,204200.0,9.7413,9.7498,9.6643,9.6643,204200.0
2012-08-06 11:05:00,11.31,11.4,11.3,11.4,350300.0,9.6728,9.7498,9.6643,9.7498,350300.0
2012-08-06 11:10:00,11.39,11.41,11.35,11.4,304400.0,9.7413,9.7584,9.707,9.7498,304400.0
2012-08-06 11:15:00,11.39,11.43,11.37,11.43,155400.0,9.7413,9.7755,9.7241,9.7755,155400.0
2012-08-06 11:20:00,11.43,11.48,11.42,11.47,111400.0,9.7755,9.8182,9.7669,9.8097,111400.0
2012-08-06 11:25:00,11.47,11.48,11.42,11.42,105900.0,9.8097,9.8182,9.7669,9.7669,105900.0
2012-08-06 11:30:00,11.42,11.43,11.39,11.43,310300.0,9.7669,9.7755,9.7413,9.7755,310300.0
2012-08-06 11:35:00,11.43,11.44,11.42,11.42,38000.0,9.7755,9.784,9.7669,9.7669,38000.0
2012-08-06 11:40:00,11.42,11.43,11.39,11.4,36300.0,9.7669,9.7755,9.7413,9.7498,36300.0
2012-08-06 11:45:00,11.4,11.42,11.39,11.4,104800.0,9.7498,9.7669,9.7413,9.7498,104800.0
2012-08-06 11:50:00,11.4,11.42,11.39,11.41,91900.0,9.7498,9.7669,9.7413,9.7584,91900.0
2012-08-06 11:55:00,11.42,11.42,11.39,11.39,44000.0,9.7669,9.7669,9.7413,9.7413,44000.0
2012-08-06 12:00:00,11.39,11.4,11.36,11.36,58100.0,9.7413,9.7498,9.7156,9.7156,58100.0
2012-08-06 12:05:00,11.36,11.38,11.36,11.37,76200.0,9.7156,9.7327,9.7156,9.7241,76200.0
2012-08-06 12:10:00,11.37,11.38,11.34,11.35,125600.0,9.7241,9.7327,9.6985,9.707,125600.0
2012-08-06 12:15:00,11.35,11.4,11.34,11.39,189700.0,9.707,9.7498,9.6985,9.7413,189700.0
2012-08-06 12:20:00,11.4,11.45,11.39,11.45,71000.0,9.7498,9.7926,9.7413,9.7926,71000.0
2012-08-06 12:25:00,11.45,11.5,11.45,11.5,39700.0,9.7926,9.8353,9.7926,9.8353,39700.0
2012-08-06 12:30:00,11.49,11.5,11.46,11.46,80500.0,9.8268,9.8353,9.8011,9.8011,80500.0
2012-08-06 12:35:00,11.47,11.48,11.46,11.47,56100.0,9.8097,9.8182,9.8011,9.8097,56100.0
2012-08-06 12:40:00,11.46,11.47,11.46,11.46,67900.0,9.8011,9.8097,9.8011,9.8011,67900.0
2012-08-06 12:45:00,11.46,11.47,11.46,11.46,20900.0,9.8011,9.8097,9.8011,9.8011,20900.0
2012-08-06 12:50:00,11.47,11.49,11.46,11.48,51100.0,9.8097,9.8268,9.8011,9.8182,51100.0
2012-08-06 12:55:00,11.48,11.48,11.45,11.46,35300.0,9.8182,9.8182,9.7926,9.8011,35300.0
2012-08-06 13:00:00,11.46,11.46,11.45,11.45,12800.0,9.8011,9.8011,9.7926,9.7926,12800.0
2012-08-06 13:05:00,11.46,11.49,11.45,11.48,109100.0,9.8011,9.8268,9.7926,9.8182,109100.0
2012-08-06 13:10:00,11.48,11.5,11.46,11.48,50700.0,9.8182,9.8353,9.8011,9.8182,50700.0
2012-08-06 13:15:00,11.48,11.48,11.47,11.47,8200.0,9.8182,9.8182,9.8097,9.8097,8200.0
2012-08-06 13:20:00,11.48,11.49,11.47,11.48,38500.0,9.8182,9.8268,9.8097,9.8182,38500.0
2012-08-06 13:25:00,11.48,11.49,11.48,11.48,5200.0,9.8182,9.8268,9.8182,9.8182,5200.0
2012-08-06 13:30:00,11.49,11.49,11.47,11.48,26000.0,9.8268,9.8268,9.8097,9.8182,26000.0
2012-08-06 13:35:00,11.47,11.48,11.44,11.44,53300.0,9.8097,9.8182,9.784,9.784,53300.0
2012-08-06 13:40:00,11.44,11.46,11.44,11.44,43300.0,9.784,9.8011,9.784,9.784,43300.0
2012-08-06 13:45:00,11.45,11.47,11.44,11.45,55700.0,9.7926,9.8097,9.784,9.7926,55700.0
2012-08-06 13:50:00,11.45,11.46,11.44,11.46,43800.0,9.7926,9.8011,9.784,9.8011,43800.0
2012-08-06 13:55:00,11.45,11.46,11.45,11.45,8400.0,9.7926,9.8011,9.7926,9.7926,8400.0
2012-08-06 14:00:00,11.46,11.48,11.45,11.48,48800.0,9.8011,9.8182,9.7926,9.8182,48800.0
2012-08-06 14:05:00,11.48,11.49,11.47,11.48,38400.0,9.8182,9.8268,9.8097,9.8182,38400.0
2012-08-06 14:10:00,11.47,11.48,11.47,11.48,8500.0,9.8097,9.8182,9.8097,9.8182,8500.0
2012-08-06 14:15:00,11.48,11.48,11.45,11.46,40000.0,9.8182,9.8182,9.7926,9.8011,40000.0
2012-08-06 14:20:00,11.46,11.46,11.44,11.45,49500.0,9.8011,9.8011,9.784,9.7926,49500.0
2012-08-06 14:25:00,11.45,11.46,11.44,11.46,28600.0,9.7926,9.8011,9.784,9.8011,28600.0
2012-08-06 14:30:00,11.46,11.48,11.46,11.46,48600.0,9.8011,9.8182,9.8011,9.8011,48600.0
2012-08-06 14:35:00,11.46,11.48,11.46,11.48,35800.0,9.8011,9.8182,9.8011,9.8182,35800.0
2012-08-06 14:40:00,11.48,11.48,11.47,11.47,25300.0,9.8182,9.8182,9.8097,9.8097,25300.0
2012-08-06 14:45:00,11.48,11.49,11.47,11.49,44700.0,9.8182,9.8268,9.8097,9.8268,44700.0
2012-08-06 14:50:00,11.49,11.51,11.49,11.5,159800.0,9.8268,9.8439,9.8268,9.8353,159800.0
2012-08-06 14:55:00,11.5,11.5,11.48,11.48,45800.0,9.8353,9.8353,9.8182,9.8182,45800.0
2012-08-06 15:00:00,11.49,11.51,11.49,11.49,114400.0,9.8268,9.8439,9.8268,9.8268,114400.0
2012-08-06 15:05:00,11.5,11.5,11.48,11.5,96000.0,9.8353,9.8353,9.8182,9.8353,96000.0
2012-08-06 15:10:00,11.49,11.55,11.49,11.55,154700.0,9.8268,9.8781,9.8268,9.8781,154700.0
2012-08-06 15:15:00,11.55,11.56,11.53,11.55,110100.0,9.8781,9.8866,9.861,9.8781,110100.0
2012-08-06 15:20:00,11.55,11.55,11.52,11.55,146600.0,9.8781,9.8781,9.8524,9.8781,146600.0
2012-08-06 15:25:00,11.55,11.57,11.54,11.56,69600.0,9.8781,9.8952,9.8695,9.8866,69600.0
2012-08-06 15:30:00,11.56,11.59,11.56,11.56,96800.0,9.8866,9.9123,9.8866,9.8866,96800.0
2012-08-06 15:35:00,11.56,11.57,11.53,11.53,73200.0,9.8866,9.8952,9.861,9.861,73200.0
2012-08-06 15:40:00,11.54,11.54,11.51,11.52,180500.0,9.8695,9.8695,9.8439,9.8524,180500.0
2012-08-06 15:45:00,11.53,11.54,11.51,11.52,122200.0,9.861,9.8695,9.8439,9.8524,122200.0
2012-08-06 15:50:00,11.52,11.52,11.5,11.52,109600.0,9.8524,9.8524,9.8353,9.8524,109600.0
2012-08-06 15:55:00,11.52,11.52,11.46,11.48,345100.0,9.8524,9.8524,9.8011,9.8182,345100.0
2012-08-07 09:30:00,11.55,11.73,11.53,11.65,133200.0,9.8781,10.032,9.861,9.9636,133200.0
2012-08-07 09:35:00,11.65,11.65,11.47,11.49,137800.0,9.9636,9.9636,9.8097,9.8268,137800.0
2012-08-07 09:40:00,11.49,11.58,11.49,11.56,98600.0,9.8268,9.9037,9.8268,9.8866,98600.0
2012-08-07 09:45:00,11.56,11.6,11.48,11.51,139000.0,9.8866,9.9209,9.8182,9.8439,139000.0
2012-08-07 09:50:00,11.52,11.62,11.52,11.6,156700.0,9.8524,9.938,9.8524,9.9209,156700.0
2012-08-07 09:55:00,11.6,11.61,11.48,11.49,92700.0,9.9209,9.9294,9.8182,9.8268,92700.0
2012-08-07 10:00:00,11.49,11.53,11.37,11.4,180500.0,9.8268,9.861,9.7241,9.7498,180500.0
2012-08-07 10:05:00,11.4,11.47,11.4,11.46,178400.0,9.7498,9.8097,9.7498,9.8011,178400.0
2012-08-07 10:10:00,11.46,11.48,11.42,11.47,114700.0,9.8011,9.8182,9.7669,9.8097,114700.0
2012-08-07 10:15:00,11.48,11.55,11.46,11.54,121000.0,9.8182,9.8781,9.8011,9.8695,121000.0
2012-08-07 10:20:00,11.55,11.59,11.53,11.59,60200.0,9.8781,9.9123,9.861,9.9123,60200.0
2012-08-07 10:25:00,11.59,11.61,11.59,11.61,32300.0,9.9123,9.9294,9.9123,9.9294,32300.0
2012-08-07 10:30:00,11.6,11.61,11.56,11.57,165000.0,9.9209,9.9294,9.8866,9.8952,165000.0
2012-08-07 10:35:00,11.57,11.57,11.49,11.49,118900.0,9.8952,9.8952,9.8268,9.8268,118900.0
2012-08-07 10:40:00,11.5,11.59,11.49,11.59,176600.0,9.8353,9.9123,9.8268,9.9123,176600.0
2012-08-07 10:45:00,11.59,11.6,11.56,11.57,62900.0,9.9123,9.9209,9.8866,9.8952,62900.0
2012-08-07 10:50:00,11.58,11.59,11.56,11.56,48200.0,9.9037,9.9123,9.8866,9.8866,48200.0
2012-08-07 10:55:00,11.56,11.56,11.53,11.54,89600.0,9.8866,9.8866,9.861,9.8695,89600.0
2012-08-07 11:00:00,11.54,11.59,11.53,11.59,212100.0,9.8695,9.9123,9.861,9.9123,212100.0
2012-08-07 11:05:00,11.58,11.6,11.57,11.58,84300.0,9.9037,9.9209,9.8952,9.9037,84300.0
2012-08-07 11:10:00,11.59,11.61,11.59,11.6,62800.0,9.9123,9.9294,9.9123,9.9209,62800.0
2012-08-07 11:15:00,11.6,11.61,11.59,11.6,62900.0,9.9209,9.9294,9.9123,9.9209,62900.0
2012-08-07 11:20:00,11.59,11.65,11.58,11.64,192700.0,9.9123,9.9636,9.9037,9.9551,192700.0
2012-08-07 11:25:00,11.64,11.65,11.6,11.6,219400.0,9.9551,9.9636,9.9209,9.9209,219400.0
2012-08-07 11:30:00,11.61,11.61,11.57,11.58,180800.0,9.9294,9.9294,9.8952,9.9037,180800.0
2012-08-07 11:35:00,11.58,11.61,11.57,11.6,129400.0,9.9037,9.9294,9.8952,9.9209,129400.0
2012-08-07 11:40:00,11.61,11.63,11.6,11.63,113000.0,9.9294,9.9465,9.9209,9.9465,113000.0
2012-08-07 11:45:00,11.63,11.66,11.62,11.66,65100.0,9.9465,9.9722,9.938,9.9722,65100.0
2012-08-07 11:50:00,11.66,11.67,11.63,11.66,166300.0,9.9722,9.9807,9.9465,9.9722,166300.0
2012-08-07 11:55:00,11.66,11.68,11.64,11.65,97000.0,9.9722,9.9893,9.9551,9.9636,97000.0
2012-08-07 12:00:00,11.66,11.7,11.65,11.7,104200.0,9.9722,10.0064,9.9636,10.0064,104200.0
2012-08-07 12:05:00,11.7,11.71,11.68,11.71,103200.0,10.0064,10.0149,9.9893,10.0149,103200.0
2012-08-07 12:10:00,11.71,11.72,11.68,11.69,112500.0,10.0149,10.0235,9.9893,9.9978,112500.0
2012-08-07 12:15:00,11.69,11.7,11.68,11.68,25600.0,9.9978,10.0064,9.9893,9.9893,25600.0
2012-08-07 12:20:00,11.69,11.7,11.68,11.7,40200.0,9.9978,10.0064,9.9893,10.0064,40200.0
2012-08-07 12:25:00,11.7,11.71,11.69,11.7,59800.0,10.0064,10.0149,9.9978,10.0064,59800.0
2012-08-07 12:30:00,11.7,11.72,11.7,11.71,41500.0,10.0064,10.0235,10.0064,10.0149,41500.0
2012-08-07 12:35:00,11.71,11.72,11.71,11.72,48400.0,10.0149,10.0235,10.0149,10.0235,48400.0
2012-08-07 12:40:00,11.72,11.72,11.71,11.72,48800.0,10.0235,10.0235,10.0149,10.0235,48800.0
2012-08-07 12:45:00,11.72,11.74,11.72,11.73,55200.0,10.0235,10.0406,10.0235,10.032,55200.0
2012-08-07 12:50:00,11.72,11.74,11.72,11.73,48600.0,10.0235,10.0406,10.0235,10.032,48600.0
2012-08-07 12:55:00,11.74,11.75,11.73,11.74,38300.0,10.0406,10.0491,10.032,10.0406,38300.0
2012-08-07 13:00:00,11.74,11.74,11.71,11.72,80600.0,10.0406,10.0406,10.0149,10.0235,80600.0
2012-08-07 13:05:00,11.71,11.74,11.71,11.73,88300.0,10.0149,10.0406,10.0149,10.032,88300.0
2012-08-07 13:10:00,11.73,11.74,11.71,11.71,32200.0,10.032,10.0406,10.0149,10.0149,32200.0
2012-08-07 13:15:00,11.71,11.76,11.71,11.76,95600.0,10.0149,10.0577,10.0149,10.0577,95600.0
2012-08-07 13:20:00,11.76,11.77,11.74,11.74,56300.0,10.0577,10.0662,10.0406,10.0406,56300.0
2012-08-07 13:25:00,11.75,11.75,11.72,11.74,67800.0,10.0491,10.0491,10.0235,10.0406,67800.0
2012-08-07 13:30:00,11.74,11.74,11.73,11.74,3900.0,10.0406,10.0406,10.032,10.0406,3900.0
2012-08-07 13:35:00,11.73,11.75,11.73,11.74,142400.0,10.032,10.0491,10.032,10.0406,142400.0
2012-08-07 13:40:00,11.75,11.78,11.74,11.78,37600.0,10.0491,10.0748,10.0406,10.0748,37600.0
2012-08-07 13:45:00,11.78,11.8,11.76,11.77,116600.0,10.0748,10.0919,10.0577,10.0662,116600.0
2012-08-07 13:50:00,11.77,11.78,11.75,11.78,61300.0,10.0662,10.0748,10.0491,10.0748,61300.0
2012-08-07 13:55:00,11.78,11.78,11.74,11.76,83300.0,10.0748,10.0748,10.0406,10.0577,83300.0
2012-08-07 14:00:00,11.76,11.78,11.69,11.7,284500.0,10.0577,10.0748,9.9978,10.0064,284500.0
2012-08-07 14:05:00,11.7,11.74,11.69,11.71,358600.0,10.0064,10.0406,9.9978,10.0149,358600.0
2012-08-07 14:10:00,11.7,11.73,11.69,11.71,157900.0,10.0064,10.032,9.9978,10.0149,157900.0
2012-08-07 14:15:00,11.72,11.73,11.71,11.72,74000.0,10.0235,10.032,10.0149,10.0235,74000.0
2012-08-07 14:20:00,11.73,11.74,11.72,11.72,54700.0,10.032,10.0406,10.0235,10.0235,54700.0
2012-08-07 14:25:00,11.73,11.74,11.71,11.72,136000.0,10.032,10.0406,10.0149,10.0235,136000.0
2012-08-07 14:30:00,11.73,11.74,11.72,11.72,58500.0,10.032,10.0406,10.0235,10.0235,58500.0
2012-08-07 14:35:00,11.72,11.76,11.72,11.75,56500.0,10.0235,10.0577,10.0235,10.0491,56500.0
2012-08-07 14:40:00,11.76,11.77,11.73,11.73,101200.0,10.0577,10.0662,10.032,10.032,101200.0
2012-08-07 14:45:00,11.73,11.77,11.73,11.75,94700.0,10.032,10.0662,10.032,10.0491,94700.0
2012-08-07 14:50:00,11.76,11.77,11.75,11.76,76000.0,10.0577,10.0662,10.0491,10.0577,76000.0
2012-08-07 14:55:00,11.75,11.77,11.75,11.76,52000.0,10.0491,10.0662,10.0491,10.0577,52000.0
2012-08-07 15:00:00,11.77,11.77,11.73,11.74,116900.0,10.0662,10.0662,10.032,10.0406,116900.0
2012-08-07 15:05:00,11.73,11.74,11.7,11.71,129000.0,10.032,10.0406,10.0064,10.0149,129000.0
2012-08-07 15:10:00,11.71,11.73,11.69,11.7,143900.0,10.0149,10.032,9.9978,10.0064,143900.0
2012-08-07 15:15:00,11.7,11.7,11.69,11.7,47100.0,10.0064,10.0064,9.9978,10.0064,47100.0
2012-08-07 15:20:00,11.7,11.71,11.69,11.71,71200.0,10.0064,10.0149,9.9978,10.0149,71200.0
2012-08-07 15:25:00,11.71,11.76,11.7,11.76,186700.0,10.0149,10.0577,10.0064,10.0577,186700.0
2012-08-07 15:30:00,11.76,11.76,11.73,11.75,259600.0,10.0577,10.0577,10.032,10.0491,259600.0
2012-08-07 15:35:00,11.74,11.77,11.73,11.75,555500.0,10.0406,10.0662,10.032,10.0491,555500.0
2012-08-07 15:40:00,11.75,11.76,11.74,11.75,182800.0,10.0491,10.0577,10.0406,10.0491,182800.0
2012-08-07 15:45:00,11.75,11.77,11.75,11.76,263500.0,10.0491,10.0662,10.0491,10.0577,263500.0
2012-08-07 15:50:00,11.76,11.76,11.73,11.75,493300.0,10.0577,10.0577,10.032,10.0491,493300.0
2012-08-07 15:55:00,11.74,11.75,11.69,11.69,604600.0,10.0406,10.0491,9.9978,9.9978,604600.0
2012-08-08 09:30:00,11.66,11.74,11.51,11.59,186100.0,9.9722,10.0406,9.8439,9.9123,186100.0
2012-08-08 09:35:00,11.6,11.65,11.58,11.59,135600.0,9.9209,9.9636,9.9037,9.9123,135600.0
2012-08-08 09:40:00,11.59,11.64,11.59,11.62,189200.0,9.9123,9.9551,9.9123,9.938,189200.0
2012-08-08 09:45:00,11.61,11.83,11.61,11.79,288200.0,9.9294,10.1176,9.9294,10.0833,288200.0
2012-08-08 09:50:00,11.79,11.81,11.75,11.78,202600.0,10.0833,10.1005,10.0491,10.0748,202600.0
2012-08-08 09:55:00,11.78,11.8,11.76,11.8,142300.0,10.0748,10.0919,10.0577,10.0919,142300.0
2012-08-08 10:00:00,11.8,11.8,11.71,11.71,262400.0,10.0919,10.0919,10.0149,10.0149,262400.0
2012-08-08 10:05:00,11.71,11.72,11.68,11.71,101800.0,10.0149,10.0235,9.9893,10.0149,101800.0
2012-08-08 10:10:00,11.7,11.74,11.66,11.74,91000.0,10.0064,10.0406,9.9722,10.0406,91000.0
2012-08-08 10:15:00,11.74,11.75,11.69,11.71,155500.0,10.0406,10.0491,9.9978,10.0149,155500.0
2012-08-08 10:20:00,11.71,11.74,11.71,11.73,179800.0,10.0149,10.0406,10.0149,10.032,179800.0
2012-08-08 10:25:00,11.72,11.73,11.71,11.72,128100.0,10.0235,10.032,10.0149,10.0235,128100.0
2012-08-08 10:30:00,11.72,11.73,11.7,11.71,79000.0,10.0235,10.032,10.0064,10.0149,79000.0
2012-08-08 10:35:00,11.71,11.77,11.7,11.77,169800.0,10.0149,10.0662,10.0064,10.0662,169800.0
2012-08-08 10:40:00,11.77,11.77,11.7,11.73,138700.0,10.0662,10.0662,10.0064,10.032,138700.0
2012-08-08 10:45:00,11.73,11.78,11.73,11.77,77500.0,10.032,10.0748,10.032,10.0662,77500.0
2012-08-08 10:50:00,11.76,11.81,11.76,11.8,175000.0,10.0577,10.1005,10.0577,10.0919,175000.0
2012-08-08 10:55:00,11.8,11.85,11.8,11.85,187600.0,10.0919,10.1347,10.0919,10.1347,187600.0
2012-08-08 11:00:00,11.84,11.86,11.8,11.81,132300.0,10.1261,10.1432,10.0919,10.1005,132300.0
2012-08-08 11:05:00,11.81,11.84,11.79,11.84,177800.0,10.1005,10.1261,10.0833,10.1261,177800.0
2012-08-08 11:10:00,11.84,11.9,11.84,11.89,204600.0,10.1261,10.1774,10.1261,10.1689,204600.0
2012-08-08 11:15:00,11.89,11.96,11.89,11.94,210800.0,10.1689,10.2287,10.1689,10.2116,210800.0
2012-08-08 11:20:00,11.94,11.95,11.91,11.94,188800.0,10.2116,10.2202,10.186,10.2116,188800.0
2012-08-08 11:25:00,11.94,11.98,11.94,11.96,289100.0,10.2116,10.2458,10.2116,10.2287,289100.0
2012-08-08 11:30:00,11.97,11.98,11.93,11.96,256000.0,10.2373,10.2458,10.2031,10.2287,256000.0
2012-08-08 11:35:00,11.96,11.96,11.9,11.91,76000.0,10.2287,10.2287,10.1774,10.186,76000.0
2012-08-08 11:40:00,11.9,11.94,11.9,11.94,155400.0,10.1774,10.2116,10.1774,10.2116,155400.0
2012-08-08 11:45:00,11.94,11.94,11.9,11.91,95000.0,10.2116,10.2116,10.1774,10.186,95000.0
2012-08-08 11:50:00,11.91,11.94,11.91,11.93,115700.0,10.186,10.2116,10.186,10.2031,115700.0
2012-08-08 11:55:00,11.93,11.94,11.9,11.93,108000.0,10.2031,10.2116,10.1774,10.2031,108000.0
2012-08-08 12:00:00,11.93,11.94,11.91,11.94,83700.0,10.2031,10.2116,10.186,10.2116,83700.0
2012-08-08 12:05:00,11.94,11.95,11.93,11.95,47500.0,10.2116,10.2202,10.2031,10.2202,47500.0
2012-08-08 12:10:00,11.95,11.98,11.94,11.98,113900.0,10.2202,10.2458,10.2116,10.2458,113900.0
2012-08-08 12:15:00,11.98,11.99,11.92,11.98,400400.0,10.2458,10.2544,10.1945,10.2458,400400.0
2012-08-08 12:20:00,11.98,12.02,11.97,11.97,375100.0,10.2458,10.2801,10.2373,10.2373,375100.0
2012-08-08 12:25:00,11.96,11.97,11.94,11.96,161900.0,10.2287,10.2373,10.2116,10.2287,161900.0
2012-08-08 12:30:00,11.95,11.98,11.94,11.97,111200.0,10.2202,10.2458,10.2116,10.2373,111200.0
2012-08-08 12:35:00,11.97,11.98,11.95,11.97,71400.0,10.2373,10.2458,10.2202,10.2373,71400.0
2012-08-08 12:40:00,11.97,11.98,11.94,11.94,36900.0,10.2373,10.2458,10.2116,10.2116,36900.0
2012-08-08 12:45:00,11.95,11.97,11.94,11.96,99500.0,10.2202,10.2373,10.2116,10.2287,99500.0
2012-08-08 12:50:00,11.96,11.96,11.94,11.96,80200.0,10.2287,10.2287,10.2116,10.2287,80200.0
2012-08-08 12:55:00,11.97,11.97,11.95,11.96,71300.0,10.2373,10.2373,10.2202,10.2287,71300.0
2012-08-08 13:00:00,11.96,12.0,11.95,11.97,168100.0,10.2287,10.263,10.2202,10.2373,168100.0
2012-08-08 13:05:00,11.97,11.97,11.96,11.97,17900.0,10.2373,10.2373,10.2287,10.2373,17900.0
2012-08-08 13:10:00,11.96,11.97,11.93,11.96,124400.0,10.2287,10.2373,10.2031,10.2287,124400.0
2012-08-08 13:15:00,11.95,11.96,11.94,11.96,76900.0,10.2202,10.2287,10.2116,10.2287,76900.0
2012-08-08 13:20:00,11.96,11.99,11.96,11.99,76100.0,10.2287,10.2544,10.2287,10.2544,76100.0
2012-08-08 13:25:00,11.99,11.99,11.94,11.97,264300.0,10.2544,10.2544,10.2116,10.2373,264300.0
2012-08-08 13:30:00,11.96,11.99,11.96,11.96,210400.0,10.2287,10.2544,10.2287,10.2287,210400.0
2012-08-08 13:35:00,11.96,11.98,11.96,11.98,35400.0,10.2287,10.2458,10.2287,10.2458,35400.0
2012-08-08 13:40:00,11.98,11.99,11.95,11.97,113700.0,10.2458,10.2544,10.2202,10.2373,113700.0
2012-08-08 13:45:00,11.96,11.98,11.95,11.97,184500.0,10.2287,10.2458,10.2202,10.2373,184500.0
2012-08-08 13:50:00,11.97,12.0,11.96,11.97,238700.0,10.2373,10.263,10.2287,10.2373,238700.0
2012-08-08 13:55:00,11.97,11.99,11.95,11.98,248900.0,10.2373,10.2544,10.2202,10.2458,248900.0
2012-08-08 14:00:00,11.97,11.99,11.95,11.98,223500.0,10.2373,10.2544,10.2202,10.2458,223500.0
2012-08-08 14:05:00,11.98,12.0,11.95,11.99,231300.0,10.2458,10.263,10.2202,10.2544,231300.0
2012-08-08 14:10:00,11.99,11.99,11.96,11.97,178600.0,10.2544,10.2544,10.2287,10.2373,178600.0
2012-08-08 14:15:00,11.97,11.99,11.95,11.97,255500.0,10.2373,10.2544,10.2202,10.2373,255500.0
2012-08-08 14:20:00,11.97,11.99,11.96,11.98,149400.0,10.2373,10.2544,10.2287,10.2458,149400.0
2012-08-08 14:25:00,11.98,11.99,11.96,11.98,237100.0,10.2458,10.2544,10.2287,10.2458,237100.0
2012-08-08 14:30:00,11.99,12.05,11.98,12.05,282800.0,10.2544,10.3057,10.2458,10.3057,282800.0
2012-08-08 14:35:00,12.04,12.06,12.02,12.03,242800.0,10.2972,10.3143,10.2801,10.2886,242800.0
2012-08-08 14:40:00,12.02,12.05,12.02,12.04,68200.0,10.2801,10.3057,10.2801,10.2972,68200.0
2012-08-08 14:45:00,12.05,12.07,12.04,12.05,157900.0,10.3057,10.3228,10.2972,10.3057,157900.0
2012-08-08 14:50:00,12.06,12.07,12.04,12.06,308500.0,10.3143,10.3228,10.2972,10.3143,308500.0
2012-08-08 14:55:00,12.06,12.07,12.05,12.05,53800.0,10.3143,10.3228,10.3057,10.3057,53800.0
2012-08-08 15:00:00,12.06,12.06,12.04,12.04,175400.0,10.3143,10.3143,10.2972,10.2972,175400.0
2012-08-08 15:05:00,12.04,12.05,12.04,12.04,38900.0,10.2972,10.3057,10.2972,10.2972,38900.0
2012-08-08 15:10:00,12.04,12.1,12.04,12.1,279000.0,10.2972,10.3485,10.2972,10.3485,279000.0
2012-08-08 15:15:00,12.1,12.14,12.1,12.12,205000.0,10.3485,10.3827,10.3485,10.3656,205000.0
2012-08-08 15:20:00,12.12,12.12,12.09,12.11,172400.0,10.3656,10.3656,10.3399,10.357,172400.0
2012-08-08 15:25:00,12.1,12.15,12.1,12.13,179800.0,10.3485,10.3912,10.3485,10.3741,179800.0
2012-08-08 15:30:00,12.13,12.14,12.13,12.13,71500.0,10.3741,10.3827,10.3741,10.3741,71500.0
2012-08-08 15:35:00,12.13,12.13,12.08,12.11,374200.0,10.3741,10.3741,10.3314,10.357,374200.0
2012-08-08 15:40:00,12.11,12.12,12.09,12.1,202000.0,10.357,10.3656,10.3399,10.3485,202000.0
2012-08-08 15:45:00,12.09,12.14,12.08,12.1,960800.0,10.3399,10.3827,10.3314,10.3485,960800.0
2012-08-08 15:50:00,12.1,12.11,12.07,12.07,379500.0,10.3485,10.357,10.3228,10.3228,379500.0
2012-08-08 15:55:00,12.08,12.11,12.08,12.1,449300.0,10.3314,10.357,10.3314,10.3485,449300.0
2012-08-09 09:30:00,12.29,12.39,12.2,12.35,690000.0,10.511,10.5965,10.434,10.5623,690000.0
2012-08-09 09:35:00,12.36,12.45,12.35,12.44,742600.0,10.5708,10.6478,10.5623,10.6393,742600.0
2012-08-09 09:40:00,12.43,12.45,12.31,12.34,505500.0,10.6307,10.6478,10.5281,10.5537,505500.0
2012-08-09 09:45:00,12.35,12.41,12.35,12.4,396400.0,10.5623,10.6136,10.5623,10.605,396400.0
2012-08-09 09:50:00,12.4,12.41,12.36,12.39,359500.0,10.605,10.6136,10.5708,10.5965,359500.0
2012-08-09 09:55:00,12.39,12.42,12.35,12.41,459600.0,10.5965,10.6222,10.5623,10.6136,459600.0
2012-08-09 10:00:00,12.42,12.49,12.41,12.46,497600.0,10.6222,10.682,10.6136,10.6564,497600.0
2012-08-09 10:05:00,12.46,12.47,12.43,12.45,479700.0,10.6564,10.6649,10.6307,10.6478,479700.0
2012-08-09 10:10:00,12.45,12.48,12.43,12.45,287400.0,10.6478,10.6735,10.6307,10.6478,287400.0
2012-08-09 10:15:00,12.45,12.46,12.44,12.46,117600.0,10.6478,10.6564,10.6393,10.6564,117600.0
2012-08-09 10:20:00,12.45,12.54,12.44,12.53,462800.0,10.6478,10.7248,10.6393,10.7162,462800.0
2012-08-09 10:25:00,12.54,12.54,12.48,12.49,239900.0,10.7248,10.7248,10.6735,10.682,239900.0
2012-08-09 10:30:00,12.5,12.54,12.46,12.53,388900.0,10.6906,10.7248,10.6564,10.7162,388900.0
2012-08-09 10:35:00,12.53,12.54,12.5,12.52,140100.0,10.7162,10.7248,10.6906,10.7077,140100.0
2012-08-09 10:40:00,12.52,12.54,12.51,12.54,252000.0,10.7077,10.7248,10.6991,10.7248,252000.0
2012-08-09 10:45:00,12.54,12.6,12.54,12.6,302500.0,10.7248,10.7761,10.7248,10.7761,302500.0
2012-08-09 10:50:00,12.6,12.67,12.57,12.67,504000.0,10.7761,10.836,10.7504,10.836,504000.0
2012-08-09 10:55:00,12.66,12.78,12.64,12.77,845000.0,10.8274,10.93,10.8103,10.9215,845000.0
2012-08-09 11:00:00,12.77,12.81,12.72,12.8,553500.0,10.9215,10.9557,10.8787,10.9471,553500.0
2012-08-09 11:05:00,12.79,12.84,12.77,12.82,397900.0,10.9386,10.9814,10.9215,10.9643,397900.0
2012-08-09 11:10:00,12.82,12.92,12.82,12.85,781900.0,10.9643,11.0498,10.9643,10.9899,781900.0
2012-08-09 11:15:00,12.85,12.86,12.8,12.84,308600.0,10.9899,10.9985,10.9471,10.9814,308600.0
2012-08-09 11:20:00,12.85,12.91,12.82,12.88,382800.0,10.9899,11.0412,10.9643,11.0156,382800.0
2012-08-09 11:25:00,12.88,12.89,12.81,12.82,299400.0,11.0156,11.0241,10.9557,10.9643,299400.0
2012-08-09 11:30:00,12.82,12.83,12.8,12.81,193400.0,10.9643,10.9728,10.9471,10.9557,193400.0
2012-08-09 11:35:00,12.81,12.82,12.7,12.73,532900.0,10.9557,10.9643,10.8616,10.8873,532900.0
2012-08-09 11:40:00,12.73,12.73,12.67,12.67,198600.0,10.8873,10.8873,10.836,10.836,198600.0
2012-08-09 11:45:00,12.68,12.68,12.6,12.61,91000.0,10.8445,10.8445,10.7761,10.7847,91000.0
2012-08-09 11:50:00,12.61,12.65,12.59,12.6,288600.0,10.7847,10.8189,10.7675,10.7761,288600.0
2012-08-09 11:55:00,12.6,12.66,12.59,12.66,214300.0,10.7761,10.8274,10.7675,10.8274,214300.0
2012-08-09 12:00:00,12.65,12.67,12.63,12.66,133900.0,10.8189,10.836,10.8018,10.8274,133900.0
2012-08-09 12:05:00,12.65,12.66,12.6,12.62,155900.0,10.8189,10.8274,10.7761,10.7932,155900.0
2012-08-09 12:10:00,12.61,12.62,12.59,12.59,126200.0,10.7847,10.7932,10.7675,10.7675,126200.0
2012-08-09 12:15:00,12.6,12.64,12.59,12.63,191900.0,10.7761,10.8103,10.7675,10.8018,191900.0
2012-08-09 12:20:00,12.63,12.64,12.59,12.62,334600.0,10.8018,10.8103,10.7675,10.7932,334600.0
2012-08-09 12:25:00,12.62,12.63,12.6,12.61,120200.0,10.7932,10.8018,10.7761,10.7847,120200.0
2012-08-09 12:30:00,12.6,12.63,12.59,12.63,107100.0,10.7761,10.8018,10.7675,10.8018,107100.0
2012-08-09 12:35:00,12.63,12.69,12.63,12.69,181800.0,10.8018,10.8531,10.8018,10.8531,181800.0
2012-08-09 12:40:00,12.69,12.72,12.68,12.69,129100.0,10.8531,10.8787,10.8445,10.8531,129100.0
2012-08-09 12:45:00,12.69,12.72,12.68,12.71,161400.0,10.8531,10.8787,10.8445,10.8702,161400.0
2012-08-09 12:50:00,12.71,12.75,12.7,12.71,184500.0,10.8702,10.9044,10.8616,10.8702,184500.0
2012-08-09 12:55:00,12.71,12.71,12.68,12.71,116800.0,10.8702,10.8702,10.8445,10.8702,116800.0
2012-08-09 13:00:00,12.71,12.72,12.69,12.71,156100.0,10.8702,10.8787,10.8531,10.8702,156100.0
2012-08-09 13:05:00,12.7,12.71,12.69,12.7,92700.0,10.8616,10.8702,10.8531,10.8616,92700.0
2012-08-09 13:10:00,12.7,12.7,12.64,12.64,101600.0,10.8616,10.8616,10.8103,10.8103,101600.0
2012-08-09 13:15:00,12.63,12.64,12.6,12.62,140800.0,10.8018,10.8103,10.7761,10.7932,140800.0
2012-08-09 13:20:00,12.61,12.64,12.6,12.62,163800.0,10.7847,10.8103,10.7761,10.7932,163800.0
2012-08-09 13:25:00,12.61,12.65,12.61,12.65,123200.0,10.7847,10.8189,10.7847,10.8189,123200.0
2012-08-09 13:30:00,12.65,12.67,12.62,12.63,109000.0,10.8189,10.836,10.7932,10.8018,109000.0
2012-08-09 13:35:00,12.63,12.65,12.62,12.63,98800.0,10.8018,10.8189,10.7932,10.8018,98800.0
2012-08-09 13:40:00,12.63,12.65,12.62,12.64,77700.0,10.8018,10.8189,10.7932,10.8103,77700.0
2012-08-09 13:45:00,12.63,12.66,12.63,12.66,136400.0,10.8018,10.8274,10.8018,10.8274,136400.0
2012-08-09 13:50:00,12.66,12.66,12.65,12.66,28200.0,10.8274,10.8274,10.8189,10.8274,28200.0
2012-08-09 13:55:00,12.65,12.66,12.62,12.63,155400.0,10.8189,10.8274,10.7932,10.8018,155400.0
2012-08-09 14:00:00,12.63,12.63,12.6,12.62,182700.0,10.8018,10.8018,10.7761,10.7932,182700.0
2012-08-09 14:05:00,12.62,12.62,12.6,12.61,75300.0,10.7932,10.7932,10.7761,10.7847,75300.0
2012-08-09 14:10:00,12.61,12.64,12.6,12.63,226600.0,10.7847,10.8103,10.7761,10.8018,226600.0
2012-08-09 14:15:00,12.63,12.64,12.6,12.61,141400.0,10.8018,10.8103,10.7761,10.7847,141400.0
2012-08-09 14:20:00,12.61,12.62,12.6,12.61,73100.0,10.7847,10.7932,10.7761,10.7847,73100.0
2012-08-09 14:25:00,12.61,12.65,12.61,12.65,98300.0,10.7847,10.8189,10.7847,10.8189,98300.0
2012-08-09 14:30:00,12.65,12.68,12.64,12.68,96500.0,10.8189,10.8445,10.8103,10.8445,96500.0
2012-08-09 14:35:00,12.68,12.7,12.63,12.66,249800.0,10.8445,10.8616,10.8018,10.8274,249800.0
2012-08-09 14:40:00,12.66,12.68,12.64,12.68,145600.0,10.8274,10.8445,10.8103,10.8445,145600.0
2012-08-09 14:45:00,12.68,12.68,12.65,12.66,175000.0,10.8445,10.8445,10.8189,10.8274,175000.0
2012-08-09 14:50:00,12.66,12.67,12.65,12.66,27200.0,10.8274,10.836,10.8189,10.8274,27200.0
2012-08-09 14:55:00,12.67,12.67,12.65,12.65,79500.0,10.836,10.836,10.8189,10.8189,79500.0
2012-08-09 15:00:00,12.66,12.67,12.64,12.65,153200.0,10.8274,10.836,10.8103,10.8189,153200.0
2012-08-09 15:05:00,12.64,12.64,12.61,12.62,103800.0,10.8103,10.8103,10.7847,10.7932,103800.0
2012-08-09 15:10:00,12.62,12.66,12.62,12.66,84300.0,10.7932,10.8274,10.7932,10.8274,84300.0
2012-08-09 15:15:00,12.66,12.67,12.64,12.66,175100.0,10.8274,10.836,10.8103,10.8274,175100.0
2012-08-09 15:20:00,12.66,12.68,12.65,12.68,126500.0,10.8274,10.8445,10.8189,10.8445,126500.0
2012-08-09 15:25:00,12.68,12.68,12.65,12.66,112900.0,10.8445,10.8445,10.8189,10.8274,112900.0
2012-08-09 15:30:00,12.66,12.73,12.65,12.68,535100.0,10.8274,10.8873,10.8189,10.8445,535100.0
2012-08-09 15:35:00,12.69,12.69,12.66,12.68,127200.0,10.8531,10.8531,10.8274,10.8445,127200.0
2012-08-09 15:40:00,12.68,12.68,12.64,12.66,231700.0,10.8445,10.8445,10.8103,10.8274,231700.0
2012-08-09 15:45:00,12.66,12.67,12.6,12.62,483900.0,10.8274,10.836,10.7761,10.7932,483900.0
2012-08-09 15:50:00,12.62,12.63,12.6,12.63,238100.0,10.7932,10.8018,10.7761,10.8018,238100.0
2012-08-09 15:55:00,12.63,12.67,12.62,12.67,952800.0,10.8018,10.836,10.7932,10.836,952800.0
2012-08-10 09:30:00,12.55,12.62,12.45,12.45,219400.0,10.7333,10.7932,10.6478,10.6478,219400.0
2012-08-10 09:35:00,12.45,12.57,12.42,12.56,173200.0,10.6478,10.7504,10.6222,10.7419,173200.0
2012-08-10 09:40:00,12.56,12.59,12.54,12.55,107200.0,10.7419,10.7675,10.7248,10.7333,107200.0
2012-08-10 09:45:00,12.55,12.56,12.51,12.53,232100.0,10.7333,10.7419,10.6991,10.7162,232100.0
2012-08-10 09:50:00,12.54,12.54,12.49,12.5,144200.0,10.7248,10.7248,10.682,10.6906,144200.0
2012-08-10 09:55:00,12.5,12.52,12.44,12.46,106800.0,10.6906,10.7077,10.6393,10.6564,106800.0
2012-08-10 10:00:00,12.46,12.46,12.34,12.4,232900.0,10.6564,10.6564,10.5537,10.605,232900.0
2012-08-10 10:05:00,12.4,12.44,12.39,12.43,204400.0,10.605,10.6393,10.5965,10.6307,204400.0
2012-08-10 10:10:00,12.44,12.51,12.4,12.45,178700.0,10.6393,10.6991,10.605,10.6478,178700.0
2012-08-10 10:15:00,12.45,12.46,12.39,12.41,127400.0,10.6478,10.6564,10.5965,10.6136,127400.0
2012-08-10 10:20:00,12.41,12.43,12.39,12.4,140600.0,10.6136,10.6307,10.5965,10.605,140600.0
2012-08-10 10:25:00,12.4,12.44,12.4,12.43,67700.0,10.605,10.6393,10.605,10.6307,67700.0
2012-08-10 10:30:00,12.43,12.46,12.42,12.44,118800.0,10.6307,10.6564,10.6222,10.6393,118800.0
2012-08-10 10:35:00,12.44,12.45,12.38,12.38,101300.0,10.6393,10.6478,10.5879,10.5879,101300.0
2012-08-10 10:40:00,12.39,12.4,12.34,12.34,135000.0,10.5965,10.605,10.5537,10.5537,135000.0
2012-08-10 10:45:00,12.35,12.36,12.32,12.34,102100.0,10.5623,10.5708,10.5366,10.5537,102100.0
2012-08-10 10:50:00,12.33,12.34,12.29,12.33,163100.0,10.5452,10.5537,10.511,10.5452,163100.0
2012-08-10 10:55:00,12.34,12.35,12.33,12.35,53700.0,10.5537,10.5623,10.5452,10.5623,53700.0
2012-08-10 11:00:00,12.35,12.37,12.32,12.33,228000.0,10.5623,10.5794,10.5366,10.5452,228000.0
2012-08-10 11:05:00,12.33,12.4,12.31,12.39,125000.0,10.5452,10.605,10.5281,10.5965,125000.0
2012-08-10 11:10:00,12.38,12.4,12.38,12.39,76900.0,10.5879,10.605,10.5879,10.5965,76900.0
2012-08-10 11:15:00,12.39,12.43,12.39,12.41,260700.0,10.5965,10.6307,10.5965,10.6136,260700.0
2012-08-10 11:20:00,12.4,12.43,12.39,12.4,174700.0,10.605,10.6307,10.5965,10.605,174700.0
2012-08-10 11:25:00,12.41,12.47,12.4,12.44,163300.0,10.6136,10.6649,10.605,10.6393,163300.0
2012-08-10 11:30:00,12.44,12.45,12.42,12.42,103600.0,10.6393,10.6478,10.6222,10.6222,103600.0
2012-08-10 11:35:00,12.43,12.48,12.43,12.47,175300.0,10.6307,10.6735,10.6307,10.6649,175300.0
2012-08-10 11:40:00,12.48,12.49,12.46,12.46,79200.0,10.6735,10.682,10.6564,10.6564,79200.0
2012-08-10 11:45:00,12.46,12.47,12.46,12.46,10100.0,10.6564,10.6649,10.6564,10.6564,10100.0
2012-08-10 11:50:00,12.47,12.49,12.47,12.48,83700.0,10.6649,10.682,10.6649,10.6735,83700.0
2012-08-10 11:55:00,12.48,12.48,12.46,12.48,25000.0,10.6735,10.6735,10.6564,10.6735,25000.0
2012-08-10 12:00:00,12.47,12.48,12.45,12.46,71000.0,10.6649,10.6735,10.6478,10.6564,71000.0
2012-08-10 12:05:00,12.46,12.46,12.44,12.44,97200.0,10.6564,10.6564,10.6393,10.6393,97200.0
2012-08-10 12:10:00,12.45,12.47,12.44,12.46,102700.0,10.6478,10.6649,10.6393,10.6564,102700.0
2012-08-10 12:15:00,12.45,12.46,12.45,12.46,11700.0,10.6478,10.6564,10.6478,10.6564,11700.0
2012-08-10 12:20:00,12.45,12.46,12.43,12.44,112500.0,10.6478,10.6564,10.6307,10.6393,112500.0
2012-08-10 12:25:00,12.44,12.45,12.43,12.43,26800.0,10.6393,10.6478,10.6307,10.6307,26800.0
2012-08-10 12:30:00,12.44,12.45,12.41,12.41,180500.0,10.6393,10.6478,10.6136,10.6136,180500.0
2012-08-10 12:35:00,12.41,12.41,12.37,12.39,120700.0,10.6136,10.6136,10.5794,10.5965,120700.0
2012-08-10 12:40:00,12.39,12.39,12.35,12.36,64100.0,10.5965,10.5965,10.5623,10.5708,64100.0
2012-08-10 12:45:00,12.36,12.38,12.32,12.32,91100.0,10.5708,10.5879,10.5366,10.5366,91100.0
2012-08-10 12:50:00,12.33,12.35,12.31,12.34,104800.0,10.5452,10.5623,10.5281,10.5537,104800.0
2012-08-10 12:55:00,12.34,12.35,12.33,12.33,19400.0,10.5537,10.5623,10.5452,10.5452,19400.0
2012-08-10 13:00:00,12.33,12.36,12.33,12.36,37800.0,10.5452,10.5708,10.5452,10.5708,37800.0
2012-08-10 13:05:00,12.36,12.36,12.31,12.32,58700.0,10.5708,10.5708,10.5281,10.5366,58700.0
2012-08-10 13:10:00,12.32,12.36,12.31,12.36,87100.0,10.5366,10.5708,10.5281,10.5708,87100.0
2012-08-10 13:15:00,12.36,12.37,12.35,12.36,55600.0,10.5708,10.5794,10.5623,10.5708,55600.0
2012-08-10 13:20:00,12.35,12.4,12.35,12.38,65200.0,10.5623,10.605,10.5623,10.5879,65200.0
2012-08-10 13:25:00,12.38,12.39,12.36,12.39,55600.0,10.5879,10.5965,10.5708,10.5965,55600.0
2012-08-10 13:30:00,12.38,12.4,12.38,12.39,35800.0,10.5879,10.605,10.5879,10.5965,35800.0
2012-08-10 13:35:00,12.39,12.44,12.39,12.43,59300.0,10.5965,10.6393,10.5965,10.6307,59300.0
2012-08-10 13:40:00,12.43,12.46,12.43,12.45,81700.0,10.6307,10.6564,10.6307,10.6478,81700.0
2012-08-10 13:45:00,12.46,12.47,12.44,12.45,112300.0,10.6564,10.6649,10.6393,10.6478,112300.0
2012-08-10 13:50:00,12.45,12.45,12.43,12.45,31100.0,10.6478,10.6478,10.6307,10.6478,31100.0
2012-08-10 13:55:00,12.45,12.45,12.43,12.45,48100.0,10.6478,10.6478,10.6307,10.6478,48100.0
2012-08-10 14:00:00,12.44,12.45,12.44,12.44,31000.0,10.6393,10.6478,10.6393,10.6393,31000.0
2012-08-10 14:05:00,12.44,12.45,12.44,12.44,44100.0,10.6393,10.6478,10.6393,10.6393,44100.0
2012-08-10 14:10:00,12.45,12.45,12.42,12.42,70100.0,10.6478,10.6478,10.6222,10.6222,70100.0
2012-08-10 14:15:00,12.42,12.44,12.42,12.43,60900.0,10.6222,10.6393,10.6222,10.6307,60900.0
2012-08-10 14:20:00,12.44,12.44,12.42,12.42,17800.0,10.6393,10.6393,10.6222,10.6222,17800.0
2012-08-10 14:25:00,12.42,12.43,12.42,12.43,9300.0,10.6222,10.6307,10.6222,10.6307,9300.0
2012-08-10 14:30:00,12.42,12.43,12.41,12.41,45800.0,10.6222,10.6307,10.6136,10.6136,45800.0
2012-08-10 14:35:00,12.41,12.42,12.4,12.4,42000.0,10.6136,10.6222,10.605,10.605,42000.0
2012-08-10 14:40:00,12.41,12.42,12.4,12.41,47000.0,10.6136,10.6222,10.605,10.6136,47000.0
2012-08-10 14:45:00,12.42,12.46,12.41,12.46,170000.0,10.6222,10.6564,10.6136,10.6564,170000.0
2012-08-10 14:50:00,12.46,12.46,12.45,12.46,69700.0,10.6564,10.6564,10.6478,10.6564,69700.0
2012-08-10 14:55:00,12.45,12.46,12.42,12.42,76200.0,10.6478,10.6564,10.6222,10.6222,76200.0
2012-08-10 15:00:00,12.42,12.44,12.42,12.44,193800.0,10.6222,10.6393,10.6222,10.6393,193800.0
2012-08-10 15:05:00,12.43,12.47,12.43,12.44,225000.0,10.6307,10.6649,10.6307,10.6393,225000.0
2012-08-10 15:10:00,12.45,12.46,12.44,12.45,76100.0,10.6478,10.6564,10.6393,10.6478,76100.0
2012-08-10 15:15:00,12.45,12.48,12.44,12.45,124500.0,10.6478,10.6735,10.6393,10.6478,124500.0
2012-08-10 15:20:00,12.46,12.46,12.44,12.45,68000.0,10.6564,10.6564,10.6393,10.6478,68000.0
2012-08-10 15:25:00,12.45,12.46,12.42,12.43,88600.0,10.6478,10.6564,10.6222,10.6307,88600.0
2012-08-10 15:30:00,12.44,12.46,12.42,12.44,117200.0,10.6393,10.6564,10.6222,10.6393,117200.0
2012-08-10 15:35:00,12.43,12.44,12.4,12.4,85100.0,10.6307,10.6393,10.605,10.605,85100.0
2012-08-10 15:40:00,12.4,12.45,12.4,12.44,160000.0,10.605,10.6478,10.605,10.6393,160000.0
2012-08-10 15:45:00,12.44,12.46,12.43,12.44,267200.0,10.6393,10.6564,10.6307,10.6393,267200.0
2012-08-10 15:50:00,12.44,12.45,12.42,12.45,183500.0,10.6393,10.6478,10.6222,10.6478,183500.0
2012-08-10 15:55:00,12.45,12.48,12.44,12.47,412100.0,10.6478,10.6735,10.6393,10.6649,412100.0
2012-08-13 09:30:00,12.5,12.62,12.46,12.56,343300.0,10.6906,10.7932,10.6564,10.7419,343300.0
2012-08-13 09:35:00,12.56,12.56,12.47,12.48,140100.0,10.7419,10.7419,10.6649,10.6735,140100.0
2012-08-13 09:40:00,12.48,12.49,12.44,12.45,119000.0,10.6735,10.682,10.6393,10.6478,119000.0
2012-08-13 09:45:00,12.44,12.49,12.32,12.34,158200.0,10.6393,10.682,10.5366,10.5537,158200.0
2012-08-13 09:50:00,12.34,12.41,12.34,12.38,123500.0,10.5537,10.6136,10.5537,10.5879,123500.0
2012-08-13 09:55:00,12.38,12.39,12.33,12.36,151700.0,10.5879,10.5965,10.5452,10.5708,151700.0
2012-08-13 10:00:00,12.36,12.38,12.35,12.37,131300.0,10.5708,10.5879,10.5623,10.5794,131300.0
2012-08-13 10:05:00,12.36,12.38,12.32,12.37,276000.0,10.5708,10.5879,10.5366,10.5794,276000.0
2012-08-13 10:10:00,12.37,12.37,12.31,12.35,110400.0,10.5794,10.5794,10.5281,10.5623,110400.0
2012-08-13 10:15:00,12.35,12.36,12.32,12.33,127000.0,10.5623,10.5708,10.5366,10.5452,127000.0
2012-08-13 10:20:00,12.34,12.35,12.28,12.29,261800.0,10.5537,10.5623,10.5024,10.511,261800.0
2012-08-13 10:25:00,12.28,12.33,12.27,12.31,111900.0,10.5024,10.5452,10.4939,10.5281,111900.0
2012-08-13 10:30:00,12.3,12.33,12.27,12.32,202700.0,10.5195,10.5452,10.4939,10.5366,202700.0
2012-08-13 10:35:00,12.31,12.33,12.29,12.33,128200.0,10.5281,10.5452,10.511,10.5452,128200.0
2012-08-13 10:40:00,12.33,12.36,12.31,12.36,67300.0,10.5452,10.5708,10.5281,10.5708,67300.0
2012-08-13 10:45:00,12.35,12.36,12.33,12.36,97200.0,10.5623,10.5708,10.5452,10.5708,97200.0
2012-08-13 10:50:00,12.36,12.38,12.35,12.37,109400.0,10.5708,10.5879,10.5623,10.5794,109400.0
2012-08-13 10:55:00,12.37,12.4,12.37,12.38,214000.0,10.5794,10.605,10.5794,10.5879,214000.0
2012-08-13 11:00:00,12.38,12.41,12.32,12.33,446700.0,10.5879,10.6136,10.5366,10.5452,446700.0
2012-08-13 11:05:00,12.32,12.36,12.31,12.36,156400.0,10.5366,10.5708,10.5281,10.5708,156400.0
2012-08-13 11:10:00,12.36,12.37,12.35,12.35,99600.0,10.5708,10.5794,10.5623,10.5623,99600.0
2012-08-13 11:15:00,12.35,12.39,12.35,12.36,126000.0,10.5623,10.5965,10.5623,10.5708,126000.0
2012-08-13 11:20:00,12.36,12.4,12.34,12.36,174600.0,10.5708,10.605,10.5537,10.5708,174600.0
2012-08-13 11:25:00,12.36,12.38,12.32,12.32,70500.0,10.5708,10.5879,10.5366,10.5366,70500.0
2012-08-13 11:30:00,12.32,12.38,12.31,12.37,151500.0,10.5366,10.5879,10.5281,10.5794,151500.0
2012-08-13 11:35:00,12.36,12.4,12.36,12.36,68500.0,10.5708,10.605,10.5708,10.5708,68500.0
2012-08-13 11:40:00,12.36,12.48,12.34,12.46,271600.0,10.5708,10.6735,10.5537,10.6564,271600.0
2012-08-13 11:45:00,12.46,12.46,12.38,12.38,132800.0,10.6564,10.6564,10.5879,10.5879,132800.0
2012-08-13 11:50:00,12.38,12.4,12.36,12.37,104800.0,10.5879,10.605,10.5708,10.5794,104800.0
2012-08-13 11:55:00,12.37,12.41,12.36,12.39,114200.0,10.5794,10.6136,10.5708,10.5965,114200.0
2012-08-13 12:00:00,12.39,12.42,12.39,12.4,103200.0,10.5965,10.6222,10.5965,10.605,103200.0
2012-08-13 12:05:00,12.4,12.41,12.37,12.37,88500.0,10.605,10.6136,10.5794,10.5794,88500.0
2012-08-13 12:10:00,12.37,12.39,12.36,12.36,30700.0,10.5794,10.5965,10.5708,10.5708,30700.0
2012-08-13 12:15:00,12.37,12.39,12.36,12.39,92700.0,10.5794,10.5965,10.5708,10.5965,92700.0
2012-08-13 12:20:00,12.38,12.39,12.37,12.38,45000.0,10.5879,10.5965,10.5794,10.5879,45000.0
2012-08-13 12:25:00,12.37,12.39,12.37,12.38,30000.0,10.5794,10.5965,10.5794,10.5879,30000.0
2012-08-13 12:30:00,12.38,12.41,12.37,12.4,50400.0,10.5879,10.6136,10.5794,10.605,50400.0
2012-08-13 12:35:00,12.39,12.42,12.38,12.41,136600.0,10.5965,10.6222,10.5879,10.6136,136600.0
2012-08-13 12:40:00,12.41,12.41,12.4,12.41,11800.0,10.6136,10.6136,10.605,10.6136,11800.0
2012-08-13 12:45:00,12.4,12.45,12.4,12.44,66600.0,10.605,10.6478,10.605,10.6393,66600.0
2012-08-13 12:50:00,12.43,12.46,12.43,12.43,61900.0,10.6307,10.6564,10.6307,10.6307,61900.0
2012-08-13 12:55:00,12.42,12.46,12.42,12.46,56300.0,10.6222,10.6564,10.6222,10.6564,56300.0
2012-08-13 13:00:00,12.46,12.5,12.46,12.47,85300.0,10.6564,10.6906,10.6564,10.6649,85300.0
2012-08-13 13:05:00,12.47,12.49,12.47,12.47,41600.0,10.6649,10.682,10.6649,10.6649,41600.0
2012-08-13 13:10:00,12.48,12.48,12.44,12.45,106400.0,10.6735,10.6735,10.6393,10.6478,106400.0
2012-08-13 13:15:00,12.44,12.47,12.44,12.47,29700.0,10.6393,10.6649,10.6393,10.6649,29700.0
2012-08-13 13:20:00,12.47,12.47,12.43,12.45,50900.0,10.6649,10.6649,10.6307,10.6478,50900.0
2012-08-13 13:25:00,12.45,12.47,12.44,12.46,31300.0,10.6478,10.6649,10.6393,10.6564,31300.0
2012-08-13 13:30:00,12.46,12.46,12.42,12.43,37200.0,10.6564,10.6564,10.6222,10.6307,37200.0
2012-08-13 13:35:00,12.42,12.43,12.4,12.4,33100.0,10.6222,10.6307,10.605,10.605,33100.0
2012-08-13 13:40:00,12.4,12.42,12.38,12.41,75900.0,10.605,10.6222,10.5879,10.6136,75900.0
2012-08-13 13:45:00,12.41,12.42,12.39,12.42,58800.0,10.6136,10.6222,10.5965,10.6222,58800.0
2012-08-13 13:50:00,12.43,12.45,12.42,12.43,45800.0,10.6307,10.6478,10.6222,10.6307,45800.0
2012-08-13 13:55:00,12.42,12.44,12.41,12.42,54800.0,10.6222,10.6393,10.6136,10.6222,54800.0
2012-08-13 14:00:00,12.43,12.45,12.42,12.43,51600.0,10.6307,10.6478,10.6222,10.6307,51600.0
2012-08-13 14:05:00,12.42,12.43,12.41,12.42,27800.0,10.6222,10.6307,10.6136,10.6222,27800.0
2012-08-13 14:10:00,12.41,12.44,12.4,12.43,86200.0,10.6136,10.6393,10.605,10.6307,86200.0
2012-08-13 14:15:00,12.43,12.46,12.42,12.46,48100.0,10.6307,10.6564,10.6222,10.6564,48100.0
2012-08-13 14:20:00,12.46,12.48,12.45,12.47,64200.0,10.6564,10.6735,10.6478,10.6649,64200.0
2012-08-13 14:25:00,12.48,12.49,12.46,12.47,92900.0,10.6735,10.682,10.6564,10.6649,92900.0
2012-08-13 14:30:00,12.46,12.48,12.46,12.46,49500.0,10.6564,10.6735,10.6564,10.6564,49500.0
2012-08-13 14:35:00,12.46,12.46,12.44,12.46,36600.0,10.6564,10.6564,10.6393,10.6564,36600.0
2012-08-13 14:40:00,12.46,12.46,12.42,12.44,47400.0,10.6564,10.6564,10.6222,10.6393,47400.0
2012-08-13 14:45:00,12.43,12.45,12.42,12.44,43400.0,10.6307,10.6478,10.6222,10.6393,43400.0
2012-08-13 14:50:00,12.44,12.48,12.43,12.46,91300.0,10.6393,10.6735,10.6307,10.6564,91300.0
2012-08-13 14:55:00,12.47,12.48,12.45,12.46,86800.0,10.6649,10.6735,10.6478,10.6564,86800.0
2012-08-13 15:00:00,12.46,12.46,12.44,12.46,43300.0,10.6564,10.6564,10.6393,10.6564,43300.0
2012-08-13 15:05:00,12.46,12.47,12.44,12.47,146400.0,10.6564,10.6649,10.6393,10.6649,146400.0
2012-08-13 15:10:00,12.46,12.49,12.46,12.48,96400.0,10.6564,10.682,10.6564,10.6735,96400.0
2012-08-13 15:15:00,12.47,12.48,12.43,12.46,99800.0,10.6649,10.6735,10.6307,10.6564,99800.0
2012-08-13 15:20:00,12.46,12.48,12.45,12.46,178600.0,10.6564,10.6735,10.6478,10.6564,178600.0
2012-08-13 15:25:00,12.47,12.48,12.45,12.45,96600.0,10.6649,10.6735,10.6478,10.6478,96600.0
2012-08-13 15:30:00,12.45,12.47,12.43,12.45,88100.0,10.6478,10.6649,10.6307,10.6478,88100.0
2012-08-13 15:35:00,12.45,12.46,12.42,12.45,160200.0,10.6478,10.6564,10.6222,10.6478,160200.0
2012-08-13 15:40:00,12.45,12.45,12.42,12.44,158100.0,10.6478,10.6478,10.6222,10.6393,158100.0
2012-08-13 15:45:00,12.44,12.45,12.42,12.44,247300.0,10.6393,10.6478,10.6222,10.6393,247300.0
2012-08-13 15:50:00,12.44,12.44,12.43,12.44,141700.0,10.6393,10.6393,10.6307,10.6393,141700.0
2012-08-13 15:55:00,12.44,12.45,12.42,12.45,387200.0,10.6393,10.6478,10.6222,10.6478,387200.0
2012-08-14 09:30:00,12.56,12.64,12.47,12.49,253600.0,10.7419,10.8103,10.6649,10.682,253600.0
2012-08-14 09:35:00,12.49,12.53,12.4,12.42,126700.0,10.682,10.7162,10.605,10.6222,126700.0
2012-08-14 09:40:00,12.42,12.48,12.4,12.46,158400.0,10.6222,10.6735,10.605,10.6564,158400.0
2012-08-14 09:45:00,12.46,12.54,12.41,12.49,354100.0,10.6564,10.7248,10.6136,10.682,354100.0
2012-08-14 09:50:00,12.49,12.5,12.44,12.46,272300.0,10.682,10.6906,10.6393,10.6564,272300.0
2012-08-14 09:55:00,12.45,12.5,12.44,12.5,178900.0,10.6478,10.6906,10.6393,10.6906,178900.0
2012-08-14 10:00:00,12.5,12.52,12.46,12.51,187700.0,10.6906,10.7077,10.6564,10.6991,187700.0
2012-08-14 10:05:00,12.5,12.51,12.47,12.48,146500.0,10.6906,10.6991,10.6649,10.6735,146500.0
2012-08-14 10:10:00,12.47,12.55,12.46,12.53,158900.0,10.6649,10.7333,10.6564,10.7162,158900.0
2012-08-14 10:15:00,12.54,12.55,12.49,12.51,121400.0,10.7248,10.7333,10.682,10.6991,121400.0
2012-08-14 10:20:00,12.5,12.53,12.47,12.51,191400.0,10.6906,10.7162,10.6649,10.6991,191400.0
2012-08-14 10:25:00,12.51,12.51,12.46,12.46,103000.0,10.6991,10.6991,10.6564,10.6564,103000.0
2012-08-14 10:30:00,12.47,12.48,12.44,12.47,95800.0,10.6649,10.6735,10.6393,10.6649,95800.0
2012-08-14 10:35:00,12.48,12.49,12.46,12.48,205700.0,10.6735,10.682,10.6564,10.6735,205700.0
2012-08-14 10:40:00,12.48,12.53,12.47,12.52,102100.0,10.6735,10.7162,10.6649,10.7077,102100.0
2012-08-14 10:45:00,12.52,12.56,12.51,12.55,104800.0,10.7077,10.7419,10.6991,10.7333,104800.0
2012-08-14 10:50:00,12.56,12.59,12.55,12.56,172700.0,10.7419,10.7675,10.7333,10.7419,172700.0
2012-08-14 10:55:00,12.56,12.6,12.56,12.59,92900.0,10.7419,10.7761,10.7419,10.7675,92900.0
2012-08-14 11:00:00,12.59,12.66,12.58,12.64,441400.0,10.7675,10.8274,10.759,10.8103,441400.0
2012-08-14 11:05:00,12.64,12.75,12.63,12.74,308800.0,10.8103,10.9044,10.8018,10.8958,308800.0
2012-08-14 11:10:00,12.74,12.76,12.72,12.73,171300.0,10.8958,10.9129,10.8787,10.8873,171300.0
2012-08-14 11:15:00,12.72,12.74,12.7,12.73,180200.0,10.8787,10.8958,10.8616,10.8873,180200.0
2012-08-14 11:20:00,12.73,12.74,12.65,12.67,170200.0,10.8873,10.8958,10.8189,10.836,170200.0
2012-08-14 11:25:00,12.68,12.74,12.68,12.73,112400.0,10.8445,10.8958,10.8445,10.8873,112400.0
2012-08-14 11:30:00,12.72,12.75,12.71,12.71,127000.0,10.8787,10.9044,10.8702,10.8702,127000.0
2012-08-14 11:35:00,12.72,12.73,12.71,12.71,46200.0,10.8787,10.8873,10.8702,10.8702,46200.0
2012-08-14 11:40:00,12.71,12.73,12.69,12.72,120600.0,10.8702,10.8873,10.8531,10.8787,120600.0
2012-08-14 11:45:00,12.71,12.75,12.7,12.74,120500.0,10.8702,10.9044,10.8616,10.8958,120500.0
2012-08-14 11:50:00,12.74,12.74,12.68,12.68,135800.0,10.8958,10.8958,10.8445,10.8445,135800.0
2012-08-14 11:55:00,12.68,12.73,12.68,12.72,72200.0,10.8445,10.8873,10.8445,10.8787,72200.0
2012-08-14 12:00:00,12.72,12.73,12.71,12.73,13300.0,10.8787,10.8873,10.8702,10.8873,13300.0
2012-08-14 12:05:00,12.73,12.74,12.72,12.74,46100.0,10.8873,10.8958,10.8787,10.8958,46100.0
2012-08-14 12:10:00,12.74,12.74,12.7,12.71,72000.0,10.8958,10.8958,10.8616,10.8702,72000.0
2012-08-14 12:15:00,12.71,12.72,12.7,12.7,55600.0,10.8702,10.8787,10.8616,10.8616,55600.0
2012-08-14 12:20:00,12.7,12.72,12.69,12.71,54800.0,10.8616,10.8787,10.8531,10.8702,54800.0
2012-08-14 12:25:00,12.71,12.73,12.71,12.73,64100.0,10.8702,10.8873,10.8702,10.8873,64100.0
2012-08-14 12:30:00,12.72,12.73,12.71,12.72,128800.0,10.8787,10.8873,10.8702,10.8787,128800.0
2012-08-14 12:35:00,12.72,12.72,12.68,12.69,89200.0,10.8787,10.8787,10.8445,10.8531,89200.0
2012-08-14 12:40:00,12.7,12.7,12.63,12.68,463900.0,10.8616,10.8616,10.8018,10.8445,463900.0
2012-08-14 12:45:00,12.68,12.71,12.67,12.7,176500.0,10.8445,10.8702,10.836,10.8616,176500.0
2012-08-14 12:50:00,12.69,12.72,12.69,12.7,135800.0,10.8531,10.8787,10.8531,10.8616,135800.0
2012-08-14 12:55:00,12.7,12.71,12.64,12.64,49300.0,10.8616,10.8702,10.8103,10.8103,49300.0
2012-08-14 13:00:00,12.64,12.67,12.63,12.66,55600.0,10.8103,10.836,10.8018,10.8274,55600.0
2012-08-14 13:05:00,12.67,12.67,12.64,12.67,55200.0,10.836,10.836,10.8103,10.836,55200.0
2012-08-14 13:10:00,12.66,12.66,12.64,12.65,52900.0,10.8274,10.8274,10.8103,10.8189,52900.0
2012-08-14 13:15:00,12.65,12.65,12.61,12.61,124200.0,10.8189,10.8189,10.7847,10.7847,124200.0
2012-08-14 13:20:00,12.62,12.64,12.61,12.64,35400.0,10.7932,10.8103,10.7847,10.8103,35400.0
2012-08-14 13:25:00,12.64,12.66,12.63,12.66,125100.0,10.8103,10.8274,10.8018,10.8274,125100.0
2012-08-14 13:30:00,12.65,12.69,12.65,12.68,77600.0,10.8189,10.8531,10.8189,10.8445,77600.0
2012-08-14 13:35:00,12.69,12.71,12.68,12.7,146000.0,10.8531,10.8702,10.8445,10.8616,146000.0
2012-08-14 13:40:00,12.71,12.73,12.69,12.73,88200.0,10.8702,10.8873,10.8531,10.8873,88200.0
2012-08-14 13:45:00,12.72,12.73,12.71,12.71,58100.0,10.8787,10.8873,10.8702,10.8702,58100.0
2012-08-14 13:50:00,12.71,12.72,12.7,12.71,21700.0,10.8702,10.8787,10.8616,10.8702,21700.0
2012-08-14 13:55:00,12.7,12.71,12.68,12.7,50300.0,10.8616,10.8702,10.8445,10.8616,50300.0
2012-08-14 14:00:00,12.7,12.71,12.67,12.67,139100.0,10.8616,10.8702,10.836,10.836,139100.0
2012-08-14 14:05:00,12.67,12.69,12.66,12.69,100300.0,10.836,10.8531,10.8274,10.8531,100300.0
2012-08-14 14:10:00,12.68,12.7,12.68,12.68,72600.0,10.8445,10.8616,10.8445,10.8445,72600.0
2012-08-14 14:15:00,12.69,12.69,12.67,12.68,48700.0,10.8531,10.8531,10.836,10.8445,48700.0
2012-08-14 14:20:00,12.69,12.71,12.67,12.71,141500.0,10.8531,10.8702,10.836,10.8702,141500.0
2012-08-14 14:25:00,12.7,12.71,12.69,12.71,126000.0,10.8616,10.8702,10.8531,10.8702,126000.0
2012-08-14 14:30:00,12.71,12.73,12.69,12.71,246800.0,10.8702,10.8873,10.8531,10.8702,246800.0
2012-08-14 14:35:00,12.72,12.72,12.71,12.71,69800.0,10.8787,10.8787,10.8702,10.8702,69800.0
2012-08-14 14:40:00,12.7,12.72,12.68,12.71,170200.0,10.8616,10.8787,10.8445,10.8702,170200.0
2012-08-14 14:45:00,12.71,12.75,12.69,12.75,285800.0,10.8702,10.9044,10.8531,10.9044,285800.0
2012-08-14 14:50:00,12.75,12.75,12.72,12.73,98300.0,10.9044,10.9044,10.8787,10.8873,98300.0
2012-08-14 14:55:00,12.74,12.75,12.73,12.75,60400.0,10.8958,10.9044,10.8873,10.9044,60400.0
2012-08-14 15:00:00,12.75,12.75,12.72,12.72,91400.0,10.9044,10.9044,10.8787,10.8787,91400.0
2012-08-14 15:05:00,12.72,12.73,12.67,12.68,79500.0,10.8787,10.8873,10.836,10.8445,79500.0
2012-08-14 15:10:00,12.68,12.68,12.64,12.65,85000.0,10.8445,10.8445,10.8103,10.8189,85000.0
2012-08-14 15:15:00,12.64,12.65,12.61,12.64,227800.0,10.8103,10.8189,10.7847,10.8103,227800.0
2012-08-14 15:20:00,12.65,12.69,12.63,12.69,206600.0,10.8189,10.8531,10.8018,10.8531,206600.0
2012-08-14 15:25:00,12.69,12.71,12.66,12.69,336100.0,10.8531,10.8702,10.8274,10.8531,336100.0
2012-08-14 15:30:00,12.69,12.72,12.66,12.66,367800.0,10.8531,10.8787,10.8274,10.8274,367800.0
2012-08-14 15:35:00,12.67,12.7,12.63,12.7,257900.0,10.836,10.8616,10.8018,10.8616,257900.0
2012-08-14 15:40:00,12.69,12.72,12.68,12.7,390000.0,10.8531,10.8787,10.8445,10.8616,390000.0
2012-08-14 15:45:00,12.7,12.71,12.68,12.71,229900.0,10.8616,10.8702,10.8445,10.8702,229900.0
2012-08-14 15:50:00,12.71,12.71,12.64,12.7,973900.0,10.8702,10.8702,10.8103,10.8616,973900.0
2012-08-14 15:55:00,12.7,12.73,12.69,12.71,503300.0,10.8616,10.8873,10.8531,10.8702,503300.0
2012-08-15 09:30:00,12.59,12.72,12.58,12.58,152000.0,10.7675,10.8787,10.759,10.759,152000.0
2012-08-15 09:35:00,12.58,12.61,12.52,12.53,213400.0,10.759,10.7847,10.7077,10.7162,213400.0
2012-08-15 09:40:00,12.53,12.64,12.53,12.59,328200.0,10.7162,10.8103,10.7162,10.7675,328200.0
2012-08-15 09:45:00,12.58,12.69,12.57,12.67,515500.0,10.759,10.8531,10.7504,10.836,515500.0
2012-08-15 09:50:00,12.66,12.76,12.65,12.75,129000.0,10.8274,10.9129,10.8189,10.9044,129000.0
2012-08-15 09:55:00,12.75,12.82,12.73,12.74,329200.0,10.9044,10.9643,10.8873,10.8958,329200.0
2012-08-15 10:00:00,12.75,12.88,12.75,12.85,403800.0,10.9044,11.0156,10.9044,10.9899,403800.0
2012-08-15 10:05:00,12.85,12.87,12.77,12.84,306800.0,10.9899,11.007,10.9215,10.9814,306800.0
2012-08-15 10:10:00,12.84,12.85,12.73,12.77,376300.0,10.9814,10.9899,10.8873,10.9215,376300.0
2012-08-15 10:15:00,12.77,12.78,12.7,12.71,606200.0,10.9215,10.93,10.8616,10.8702,606200.0
2012-08-15 10:20:00,12.71,12.75,12.6,12.61,244700.0,10.8702,10.9044,10.7761,10.7847,244700.0
2012-08-15 10:25:00,12.62,12.74,12.62,12.68,462100.0,10.7932,10.8958,10.7932,10.8445,462100.0
2012-08-15 10:30:00,12.69,12.73,12.69,12.72,130100.0,10.8531,10.8873,10.8531,10.8787,130100.0
2012-08-15 10:35:00,12.71,12.73,12.62,12.62,232800.0,10.8702,10.8873,10.7932,10.7932,232800.0
2012-08-15 10:40:00,12.63,12.64,12.56,12.61,205900.0,10.8018,10.8103,10.7419,10.7847,205900.0
2012-08-15 10:45:00,12.62,12.65,12.6,12.63,145000.0,10.7932,10.8189,10.7761,10.8018,145000.0
2012-08-15 10:50:00,12.63,12.7,12.63,12.67,244200.0,10.8018,10.8616,10.8018,10.836,244200.0
2012-08-15 10:55:00,12.68,12.7,12.67,12.67,83800.0,10.8445,10.8616,10.836,10.836,83800.0
2012-08-15 11:00:00,12.68,12.68,12.65,12.65,90100.0,10.8445,10.8445,10.8189,10.8189,90100.0
2012-08-15 11:05:00,12.65,12.66,12.6,12.64,264700.0,10.8189,10.8274,10.7761,10.8103,264700.0
2012-08-15 11:10:00,12.64,12.67,12.63,12.66,129300.0,10.8103,10.836,10.8018,10.8274,129300.0
2012-08-15 11:15:00,12.65,12.68,12.65,12.66,181600.0,10.8189,10.8445,10.8189,10.8274,181600.0
2012-08-15 11:20:00,12.66,12.68,12.65,12.68,180900.0,10.8274,10.8445,10.8189,10.8445,180900.0
2012-08-15 11:25:00,12.68,12.68,12.6,12.63,177800.0,10.8445,10.8445,10.7761,10.8018,177800.0
2012-08-15 11:30:00,12.63,12.64,12.61,12.61,133500.0,10.8018,10.8103,10.7847,10.7847,133500.0
2012-08-15 11:35:00,12.61,12.62,12.6,12.62,60800.0,10.7847,10.7932,10.7761,10.7932,60800.0
2012-08-15 11:40:00,12.62,12.65,12.62,12.63,66300.0,10.7932,10.8189,10.7932,10.8018,66300.0
2012-08-15 11:45:00,12.63,12.67,12.63,12.67,105500.0,10.8018,10.836,10.8018,10.836,105500.0
2012-08-15 11:50:00,12.67,12.67,12.63,12.64,122200.0,10.836,10.836,10.8018,10.8103,122200.0
2012-08-15 11:55:00,12.65,12.66,12.62,12.64,104700.0,10.8189,10.8274,10.7932,10.8103,104700.0
2012-08-15 12:00:00,12.63,12.65,12.63,12.64,35200.0,10.8018,10.8189,10.8018,10.8103,35200.0
2012-08-15 12:05:00,12.64,12.68,12.64,12.67,95100.0,10.8103,10.8445,10.8103,10.836,95100.0
2012-08-15 12:10:00,12.67,12.69,12.65,12.67,76700.0,10.836,10.8531,10.8189,10.836,76700.0
2012-08-15 12:15:00,12.66,12.67,12.66,12.67,14200.0,10.8274,10.836,10.8274,10.836,14200.0
2012-08-15 12:20:00,12.66,12.7,12.65,12.69,53500.0,10.8274,10.8616,10.8189,10.8531,53500.0
2012-08-15 12:25:00,12.68,12.71,12.67,12.7,558000.0,10.8445,10.8702,10.836,10.8616,558000.0
2012-08-15 12:30:00,12.71,12.71,12.68,12.71,92600.0,10.8702,10.8702,10.8445,10.8702,92600.0
2012-08-15 12:35:00,12.7,12.71,12.69,12.7,108400.0,10.8616,10.8702,10.8531,10.8616,108400.0
2012-08-15 12:40:00,12.7,12.71,12.7,12.71,38000.0,10.8616,10.8702,10.8616,10.8702,38000.0
2012-08-15 12:45:00,12.7,12.74,12.7,12.74,99800.0,10.8616,10.8958,10.8616,10.8958,99800.0
2012-08-15 12:50:00,12.73,12.75,12.73,12.74,85800.0,10.8873,10.9044,10.8873,10.8958,85800.0
2012-08-15 12:55:00,12.74,12.75,12.72,12.73,83500.0,10.8958,10.9044,10.8787,10.8873,83500.0
2012-08-15 13:00:00,12.73,12.74,12.71,12.71,82300.0,10.8873,10.8958,10.8702,10.8702,82300.0
2012-08-15 13:05:00,12.71,12.73,12.7,12.71,32600.0,10.8702,10.8873,10.8616,10.8702,32600.0
2012-08-15 13:10:00,12.72,12.72,12.71,12.72,31500.0,10.8787,10.8787,10.8702,10.8787,31500.0
2012-08-15 13:15:00,12.71,12.73,12.71,12.73,21500.0,10.8702,10.8873,10.8702,10.8873,21500.0
2012-08-15 13:20:00,12.73,12.73,12.71,12.72,33300.0,10.8873,10.8873,10.8702,10.8787,33300.0
2012-08-15 13:25:00,12.72,12.74,12.71,12.73,46200.0,10.8787,10.8958,10.8702,10.8873,46200.0
2012-08-15 13:30:00,12.74,12.74,12.72,12.73,27300.0,10.8958,10.8958,10.8787,10.8873,27300.0
2012-08-15 13:35:00,12.72,12.73,12.72,12.73,26400.0,10.8787,10.8873,10.8787,10.8873,26400.0
2012-08-15 13:40:00,12.72,12.73,12.72,12.73,57400.0,10.8787,10.8873,10.8787,10.8873,57400.0
2012-08-15 13:45:00,12.73,12.73,12.71,12.73,94900.0,10.8873,10.8873,10.8702,10.8873,94900.0
2012-08-15 13:50:00,12.72,12.76,12.72,12.75,196700.0,10.8787,10.9129,10.8787,10.9044,196700.0
2012-08-15 13:55:00,12.76,12.77,12.74,12.74,126300.0,10.9129,10.9215,10.8958,10.8958,126300.0
2012-08-15 14:00:00,12.75,12.77,12.74,12.76,68300.0,10.9044,10.9215,10.8958,10.9129,68300.0
2012-08-15 14:05:00,12.76,12.77,12.75,12.76,182900.0,10.9129,10.9215,10.9044,10.9129,182900.0
2012-08-15 14:10:00,12.76,12.78,12.75,12.76,127800.0,10.9129,10.93,10.9044,10.9129,127800.0
2012-08-15 14:15:00,12.76,12.81,12.75,12.8,137400.0,10.9129,10.9557,10.9044,10.9471,137400.0
2012-08-15 14:20:00,12.8,12.81,12.8,12.81,52500.0,10.9471,10.9557,10.9471,10.9557,52500.0
2012-08-15 14:25:00,12.81,12.81,12.76,12.77,190400.0,10.9557,10.9557,10.9129,10.9215,190400.0
2012-08-15 14:30:00,12.78,12.78,12.75,12.77,109600.0,10.93,10.93,10.9044,10.9215,109600.0
2012-08-15 14:35:00,12.77,12.8,12.76,12.8,143200.0,10.9215,10.9471,10.9129,10.9471,143200.0
2012-08-15 14:40:00,12.79,12.8,12.77,12.78,94900.0,10.9386,10.9471,10.9215,10.93,94900.0
2012-08-15 14:45:00,12.79,12.8,12.77,12.78,114600.0,10.9386,10.9471,10.9215,10.93,114600.0
2012-08-15 14:50:00,12.79,12.85,12.78,12.84,229700.0,10.9386,10.9899,10.93,10.9814,229700.0
2012-08-15 14:55:00,12.84,12.85,12.82,12.83,127800.0,10.9814,10.9899,10.9643,10.9728,127800.0
2012-08-15 15:00:00,12.83,12.84,12.79,12.79,164200.0,10.9728,10.9814,10.9386,10.9386,164200.0
2012-08-15 15:05:00,12.8,12.8,12.75,12.78,165700.0,10.9471,10.9471,10.9044,10.93,165700.0
2012-08-15 15:10:00,12.79,12.79,12.77,12.77,95200.0,10.9386,10.9386,10.9215,10.9215,95200.0
2012-08-15 15:15:00,12.78,12.79,12.77,12.78,179400.0,10.93,10.9386,10.9215,10.93,179400.0
2012-08-15 15:20:00,12.78,12.79,12.75,12.76,111600.0,10.93,10.9386,10.9044,10.9129,111600.0
2012-08-15 15:25:00,12.76,12.77,12.72,12.77,187700.0,10.9129,10.9215,10.8787,10.9215,187700.0
2012-08-15 15:30:00,12.77,12.77,12.75,12.75,52700.0,10.9215,10.9215,10.9044,10.9044,52700.0
2012-08-15 15:35:00,12.76,12.76,12.75,12.75,79500.0,10.9129,10.9129,10.9044,10.9044,79500.0
2012-08-15 15:40:00,12.75,12.78,12.75,12.77,218800.0,10.9044,10.93,10.9044,10.9215,218800.0
2012-08-15 15:45:00,12.76,12.78,12.75,12.76,213300.0,10.9129,10.93,10.9044,10.9129,213300.0
2012-08-15 15:50:00,12.76,12.78,12.75,12.77,217800.0,10.9129,10.93,10.9044,10.9215,217800.0
2012-08-15 15:55:00,12.78,12.78,12.77,12.78,286000.0,10.93,10.93,10.9215,10.93,286000.0
2012-08-16 09:30:00,12.78,12.89,12.76,12.77,269700.0,10.93,11.0241,10.9129,10.9215,269700.0
2012-08-16 09:35:00,12.79,12.91,12.75,12.87,363800.0,10.9386,11.0412,10.9044,11.007,363800.0
2012-08-16 09:40:00,12.87,12.92,12.82,12.86,520700.0,11.007,11.0498,10.9643,10.9985,520700.0
2012-08-16 09:45:00,12.87,12.95,12.86,12.92,356700.0,11.007,11.0754,10.9985,11.0498,356700.0
2012-08-16 09:50:00,12.92,12.98,12.9,12.97,393800.0,11.0498,11.1011,11.0327,11.0925,393800.0
2012-08-16 09:55:00,12.96,12.98,12.95,12.96,138500.0,11.084,11.1011,11.0754,11.084,138500.0
2012-08-16 10:00:00,12.96,12.97,12.94,12.96,186300.0,11.084,11.0925,11.0669,11.084,186300.0
2012-08-16 10:05:00,12.95,13.0,12.93,12.94,268300.0,11.0754,11.1182,11.0583,11.0669,268300.0
2012-08-16 10:10:00,12.95,12.95,12.9,12.9,130300.0,11.0754,11.0754,11.0327,11.0327,130300.0
2012-08-16 10:15:00,12.91,12.95,12.88,12.91,159400.0,11.0412,11.0754,11.0156,11.0412,159400.0
2012-08-16 10:20:00,12.91,12.98,12.91,12.96,215300.0,11.0412,11.1011,11.0412,11.084,215300.0
2012-08-16 10:25:00,12.96,12.96,12.94,12.96,170700.0,11.084,11.084,11.0669,11.084,170700.0
2012-08-16 10:30:00,12.96,12.96,12.91,12.91,335900.0,11.084,11.084,11.0412,11.0412,335900.0
2012-08-16 10:35:00,12.93,12.97,12.93,12.97,158100.0,11.0583,11.0925,11.0583,11.0925,158100.0
2012-08-16 10:40:00,12.98,12.98,12.96,12.98,126300.0,11.1011,11.1011,11.084,11.1011,126300.0
2012-08-16 10:45:00,12.98,13.13,12.97,13.1,816200.0,11.1011,11.2294,11.0925,11.2037,816200.0
2012-08-16 10:50:00,13.11,13.17,13.06,13.06,744100.0,11.2123,11.2636,11.1695,11.1695,744100.0
2012-08-16 10:55:00,13.06,13.07,13.01,13.04,187400.0,11.1695,11.1781,11.1267,11.1524,187400.0
2012-08-16 11:00:00,13.04,13.05,12.99,13.01,155900.0,11.1524,11.161,11.1096,11.1267,155900.0
2012-08-16 11:05:00,13.02,13.02,12.98,13.02,723700.0,11.1353,11.1353,11.1011,11.1353,723700.0
2012-08-16 11:10:00,13.02,13.06,13.02,13.06,438000.0,11.1353,11.1695,11.1353,11.1695,438000.0
2012-08-16 11:15:00,13.05,13.11,13.05,13.09,204200.0,11.161,11.2123,11.161,11.1952,204200.0
2012-08-16 11:20:00,13.09,13.11,13.07,13.1,176200.0,11.1952,11.2123,11.1781,11.2037,176200.0
2012-08-16 11:25:00,13.1,13.18,13.1,13.16,497600.0,11.2037,11.2721,11.2037,11.255,497600.0
2012-08-16 11:30:00,13.15,13.2,13.13,13.15,567000.0,11.2465,11.2892,11.2294,11.2465,567000.0
2012-08-16 11:35:00,13.15,13.29,13.15,13.28,382800.0,11.2465,11.3662,11.2465,11.3577,382800.0
2012-08-16 11:40:00,13.29,13.33,13.23,13.31,548300.0,11.3662,11.4004,11.3149,11.3833,548300.0
2012-08-16 11:45:00,13.31,13.41,13.31,13.36,758500.0,11.3833,11.4688,11.3833,11.4261,758500.0
2012-08-16 11:50:00,13.37,13.42,13.3,13.41,391100.0,11.4346,11.4774,11.3748,11.4688,391100.0
2012-08-16 11:55:00,13.41,13.41,13.38,13.4,273900.0,11.4688,11.4688,11.4432,11.4603,273900.0
2012-08-16 12:00:00,13.41,13.41,13.37,13.4,192600.0,11.4688,11.4688,11.4346,11.4603,192600.0
2012-08-16 12:05:00,13.4,13.45,13.38,13.42,398000.0,11.4603,11.5031,11.4432,11.4774,398000.0
2012-08-16 12:10:00,13.42,13.46,13.4,13.42,263900.0,11.4774,11.5116,11.4603,11.4774,263900.0
2012-08-16 12:15:00,13.42,13.43,13.4,13.4,193600.0,11.4774,11.486,11.4603,11.4603,193600.0
2012-08-16 12:20:00,13.4,13.42,13.37,13.37,175900.0,11.4603,11.4774,11.4346,11.4346,175900.0
2012-08-16 12:25:00,13.37,13.38,13.34,13.34,105500.0,11.4346,11.4432,11.409,11.409,105500.0
2012-08-16 12:30:00,13.34,13.35,13.32,13.34,116000.0,11.409,11.4175,11.3919,11.409,116000.0
2012-08-16 12:35:00,13.34,13.4,13.33,13.39,195500.0,11.409,11.4603,11.4004,11.4517,195500.0
2012-08-16 12:40:00,13.38,13.43,13.38,13.43,176400.0,11.4432,11.486,11.4432,11.486,176400.0
2012-08-16 12:45:00,13.44,13.45,13.42,13.43,158000.0,11.4945,11.5031,11.4774,11.486,158000.0
2012-08-16 12:50:00,13.43,13.47,13.42,13.47,143200.0,11.486,11.5202,11.4774,11.5202,143200.0
2012-08-16 12:55:00,13.47,13.47,13.43,13.46,102300.0,11.5202,11.5202,11.486,11.5116,102300.0
2012-08-16 13:00:00,13.46,13.47,13.44,13.44,166800.0,11.5116,11.5202,11.4945,11.4945,166800.0
2012-08-16 13:05:00,13.44,13.47,13.44,13.45,205800.0,11.4945,11.5202,11.4945,11.5031,205800.0
2012-08-16 13:10:00,13.46,13.52,13.45,13.51,410500.0,11.5116,11.5629,11.5031,11.5544,410500.0
2012-08-16 13:15:00,13.51,13.54,13.48,13.52,189900.0,11.5544,11.58,11.5287,11.5629,189900.0
2012-08-16 13:20:00,13.53,13.54,13.52,13.52,86200.0,11.5715,11.58,11.5629,11.5629,86200.0
2012-08-16 13:25:00,13.53,13.55,13.52,13.54,150000.0,11.5715,11.5886,11.5629,11.58,150000.0
2012-08-16 13:30:00,13.53,13.54,13.5,13.52,131900.0,11.5715,11.58,11.5458,11.5629,131900.0
2012-08-16 13:35:00,13.51,13.53,13.51,13.52,106500.0,11.5544,11.5715,11.5544,11.5629,106500.0
2012-08-16 13:40:00,13.52,13.53,13.5,13.51,242000.0,11.5629,11.5715,11.5458,11.5544,242000.0
2012-08-16 13:45:00,13.5,13.52,13.5,13.51,209000.0,11.5458,11.5629,11.5458,11.5544,209000.0
2012-08-16 13:50:00,13.5,13.51,13.48,13.48,41800.0,11.5458,11.5544,11.5287,11.5287,41800.0
2012-08-16 13:55:00,13.49,13.49,13.45,13.47,179200.0,11.5373,11.5373,11.5031,11.5202,179200.0
2012-08-16 14:00:00,13.46,13.51,13.46,13.51,188600.0,11.5116,11.5544,11.5116,11.5544,188600.0
2012-08-16 14:05:00,13.51,13.55,13.5,13.55,329400.0,11.5544,11.5886,11.5458,11.5886,329400.0
2012-08-16 14:10:00,13.55,13.68,13.54,13.62,422300.0,11.5886,11.6998,11.58,11.6484,422300.0
2012-08-16 14:15:00,13.62,13.65,13.6,13.64,173600.0,11.6484,11.6741,11.6313,11.6656,173600.0
2012-08-16 14:20:00,13.65,13.65,13.6,13.62,261000.0,11.6741,11.6741,11.6313,11.6484,261000.0
2012-08-16 14:25:00,13.61,13.62,13.57,13.59,235100.0,11.6399,11.6484,11.6057,11.6228,235100.0
2012-08-16 14:30:00,13.59,13.63,13.59,13.6,370300.0,11.6228,11.657,11.6228,11.6313,370300.0
2012-08-16 14:35:00,13.6,13.62,13.6,13.61,276400.0,11.6313,11.6484,11.6313,11.6399,276400.0
2012-08-16 14:40:00,13.62,13.7,13.61,13.69,681900.0,11.6484,11.7169,11.6399,11.7083,681900.0
2012-08-16 14:45:00,13.7,13.75,13.67,13.69,565000.0,11.7169,11.7596,11.6912,11.7083,565000.0
2012-08-16 14:50:00,13.69,13.73,13.69,13.7,207100.0,11.7083,11.7425,11.7083,11.7169,207100.0
2012-08-16 14:55:00,13.7,13.71,13.62,13.62,234500.0,11.7169,11.7254,11.6484,11.6484,234500.0
2012-08-16 15:00:00,13.62,13.67,13.61,13.65,215300.0,11.6484,11.6912,11.6399,11.6741,215300.0
2012-08-16 15:05:00,13.65,13.68,13.65,13.66,197500.0,11.6741,11.6998,11.6741,11.6827,197500.0
2012-08-16 15:10:00,13.66,13.66,13.6,13.6,250200.0,11.6827,11.6827,11.6313,11.6313,250200.0
2012-08-16 15:15:00,13.6,13.61,13.56,13.61,258500.0,11.6313,11.6399,11.5971,11.6399,258500.0
2012-08-16 15:20:00,13.61,13.62,13.6,13.6,231000.0,11.6399,11.6484,11.6313,11.6313,231000.0
2012-08-16 15:25:00,13.61,13.61,13.57,13.57,145300.0,11.6399,11.6399,11.6057,11.6057,145300.0
2012-08-16 15:30:00,13.57,13.66,13.57,13.66,380600.0,11.6057,11.6827,11.6057,11.6827,380600.0
2012-08-16 15:35:00,13.66,13.67,13.62,13.67,379200.0,11.6827,11.6912,11.6484,11.6912,379200.0
2012-08-16 15:40:00,13.67,13.72,13.66,13.71,559300.0,11.6912,11.734,11.6827,11.7254,559300.0
2012-08-16 15:45:00,13.71,13.71,13.66,13.66,614200.0,11.7254,11.7254,11.6827,11.6827,614200.0
2012-08-16 15:50:00,13.66,13.66,13.58,13.6,803700.0,11.6827,11.6827,11.6142,11.6313,803700.0
2012-08-16 15:55:00,13.6,13.63,13.59,13.61,1187300.0,11.6313,11.657,11.6228,11.6399,1187300.0
2012-08-17 09:30:00,13.88,13.91,13.56,13.6,808900.0,11.8708,11.8965,11.5971,11.6313,808900.0
2012-08-17 09:35:00,13.61,13.64,13.5,13.63,271700.0,11.6399,11.6656,11.5458,11.657,271700.0
2012-08-17 09:40:00,13.62,13.64,13.48,13.49,316400.0,11.6484,11.6656,11.5287,11.5373,316400.0
2012-08-17 09:45:00,13.49,13.53,13.44,13.5,482600.0,11.5373,11.5715,11.4945,11.5458,482600.0
2012-08-17 09:50:00,13.5,13.52,13.46,13.49,298600.0,11.5458,11.5629,11.5116,11.5373,298600.0
2012-08-17 09:55:00,13.49,13.51,13.46,13.48,137300.0,11.5373,11.5544,11.5116,11.5287,137300.0
2012-08-17 10:00:00,13.47,13.5,13.42,13.5,494500.0,11.5202,11.5458,11.4774,11.5458,494500.0
2012-08-17 10:05:00,13.49,13.49,13.4,13.41,753100.0,11.5373,11.5373,11.4603,11.4688,753100.0
2012-08-17 10:10:00,13.42,13.42,13.33,13.38,325100.0,11.4774,11.4774,11.4004,11.4432,325100.0
2012-08-17 10:15:00,13.38,13.38,13.3,13.38,283200.0,11.4432,11.4432,11.3748,11.4432,283200.0
2012-08-17 10:20:00,13.37,13.37,13.32,13.32,143400.0,11.4346,11.4346,11.3919,11.3919,143400.0
2012-08-17 10:25:00,13.33,13.33,13.28,13.28,196600.0,11.4004,11.4004,11.3577,11.3577,196600.0
2012-08-17 10:30:00,13.28,13.31,13.25,13.3,230300.0,11.3577,11.3833,11.332,11.3748,230300.0
2012-08-17 10:35:00,13.31,13.32,13.28,13.31,99500.0,11.3833,11.3919,11.3577,11.3833,99500.0
2012-08-17 10:40:00,13.31,13.32,13.26,13.27,219000.0,11.3833,11.3919,11.3406,11.3491,219000.0
2012-08-17 10:45:00,13.27,13.28,13.25,13.25,351300.0,11.3491,11.3577,11.332,11.332,351300.0
2012-08-17 10:50:00,13.26,13.29,13.25,13.27,228500.0,11.3406,11.3662,11.332,11.3491,228500.0
2012-08-17 10:55:00,13.27,13.29,13.27,13.28,69200.0,11.3491,11.3662,11.3491,11.3577,69200.0
2012-08-17 11:00:00,13.28,13.3,13.26,13.28,629600.0,11.3577,11.3748,11.3406,11.3577,629600.0
2012-08-17 11:05:00,13.27,13.31,13.27,13.31,327400.0,11.3491,11.3833,11.3491,11.3833,327400.0
2012-08-17 11:10:00,13.31,13.36,13.3,13.35,351600.0,11.3833,11.4261,11.3748,11.4175,351600.0
2012-08-17 11:15:00,13.35,13.37,13.33,13.35,376100.0,11.4175,11.4346,11.4004,11.4175,376100.0
2012-08-17 11:20:00,13.35,13.4,13.34,13.4,259200.0,11.4175,11.4603,11.409,11.4603,259200.0
2012-08-17 11:25:00,13.4,13.45,13.39,13.45,328700.0,11.4603,11.5031,11.4517,11.5031,328700.0
2012-08-17 11:30:00,13.44,13.45,13.44,13.45,115600.0,11.4945,11.5031,11.4945,11.5031,115600.0
2012-08-17 11:35:00,13.44,13.47,13.43,13.44,275800.0,11.4945,11.5202,11.486,11.4945,275800.0
2012-08-17 11:40:00,13.43,13.44,13.42,13.44,123100.0,11.486,11.4945,11.4774,11.4945,123100.0
2012-08-17 11:45:00,13.43,13.45,13.41,13.45,347200.0,11.486,11.5031,11.4688,11.5031,347200.0
2012-08-17 11:50:00,13.44,13.46,13.43,13.45,190300.0,11.4945,11.5116,11.486,11.5031,190300.0
2012-08-17 11:55:00,13.45,13.5,13.44,13.49,244000.0,11.5031,11.5458,11.4945,11.5373,244000.0
2012-08-17 12:00:00,13.48,13.49,13.42,13.42,150400.0,11.5287,11.5373,11.4774,11.4774,150400.0
2012-08-17 12:05:00,13.42,13.42,13.4,13.41,54600.0,11.4774,11.4774,11.4603,11.4688,54600.0
2012-08-17 12:10:00,13.4,13.43,13.4,13.42,108600.0,11.4603,11.486,11.4603,11.4774,108600.0
2012-08-17 12:15:00,13.42,13.48,13.42,13.47,80500.0,11.4774,11.5287,11.4774,11.5202,80500.0
2012-08-17 12:20:00,13.47,13.47,13.44,13.45,105000.0,11.5202,11.5202,11.4945,11.5031,105000.0
2012-08-17 12:25:00,13.45,13.46,13.43,13.44,61700.0,11.5031,11.5116,11.486,11.4945,61700.0
2012-08-17 12:30:00,13.43,13.46,13.43,13.44,109400.0,11.486,11.5116,11.486,11.4945,109400.0
2012-08-17 12:35:00,13.45,13.46,13.42,13.45,67500.0,11.5031,11.5116,11.4774,11.5031,67500.0
2012-08-17 12:40:00,13.45,13.47,13.43,13.47,121800.0,11.5031,11.5202,11.486,11.5202,121800.0
2012-08-17 12:45:00,13.46,13.49,13.46,13.48,92400.0,11.5116,11.5373,11.5116,11.5287,92400.0
2012-08-17 12:50:00,13.48,13.49,13.46,13.48,104800.0,11.5287,11.5373,11.5116,11.5287,104800.0
2012-08-17 12:55:00,13.47,13.49,13.46,13.47,207600.0,11.5202,11.5373,11.5116,11.5202,207600.0
2012-08-17 13:00:00,13.48,13.5,13.47,13.5,231600.0,11.5287,11.5458,11.5202,11.5458,231600.0
2012-08-17 13:05:00,13.5,13.5,13.48,13.48,78100.0,11.5458,11.5458,11.5287,11.5287,78100.0
2012-08-17 13:10:00,13.48,13.49,13.48,13.49,29100.0,11.5287,11.5373,11.5287,11.5373,29100.0
2012-08-17 13:15:00,13.49,13.5,13.48,13.5,99700.0,11.5373,11.5458,11.5287,11.5458,99700.0
2012-08-17 13:20:00,13.5,13.51,13.49,13.5,129400.0,11.5458,11.5544,11.5373,11.5458,129400.0
2012-08-17 13:25:00,13.49,13.51,13.48,13.5,181600.0,11.5373,11.5544,11.5287,11.5458,181600.0
2012-08-17 13:30:00,13.49,13.53,13.49,13.51,482800.0,11.5373,11.5715,11.5373,11.5544,482800.0
2012-08-17 13:35:00,13.51,13.56,13.5,13.56,401500.0,11.5544,11.5971,11.5458,11.5971,401500.0
2012-08-17 13:40:00,13.56,13.59,13.55,13.58,522300.0,11.5971,11.6228,11.5886,11.6142,522300.0
2012-08-17 13:45:00,13.58,13.6,13.56,13.56,263300.0,11.6142,11.6313,11.5971,11.5971,263300.0
2012-08-17 13:50:00,13.57,13.57,13.52,13.52,78800.0,11.6057,11.6057,11.5629,11.5629,78800.0
2012-08-17 13:55:00,13.52,13.54,13.44,13.44,184900.0,11.5629,11.58,11.4945,11.4945,184900.0
2012-08-17 14:00:00,13.44,13.47,13.43,13.44,125000.0,11.4945,11.5202,11.486,11.4945,125000.0
2012-08-17 14:05:00,13.43,13.44,13.42,13.44,54600.0,11.486,11.4945,11.4774,11.4945,54600.0
2012-08-17 14:10:00,13.44,13.46,13.41,13.41,102500.0,11.4945,11.5116,11.4688,11.4688,102500.0
2012-08-17 14:15:00,13.41,13.41,13.4,13.4,65800.0,11.4688,11.4688,11.4603,11.4603,65800.0
2012-08-17 14:20:00,13.41,13.42,13.38,13.42,208800.0,11.4688,11.4774,11.4432,11.4774,208800.0
2012-08-17 14:25:00,13.42,13.42,13.4,13.41,150000.0,11.4774,11.4774,11.4603,11.4688,150000.0
2012-08-17 14:30:00,13.41,13.41,13.39,13.4,233900.0,11.4688,11.4688,11.4517,11.4603,233900.0
2012-08-17 14:35:00,13.41,13.42,13.4,13.41,147100.0,11.4688,11.4774,11.4603,11.4688,147100.0
2012-08-17 14:40:00,13.42,13.42,13.39,13.4,148600.0,11.4774,11.4774,11.4517,11.4603,148600.0
2012-08-17 14:45:00,13.41,13.42,13.38,13.38,117400.0,11.4688,11.4774,11.4432,11.4432,117400.0
2012-08-17 14:50:00,13.38,13.4,13.38,13.39,133700.0,11.4432,11.4603,11.4432,11.4517,133700.0
2012-08-17 14:55:00,13.4,13.4,13.39,13.39,48200.0,11.4603,11.4603,11.4517,11.4517,48200.0
2012-08-17 15:00:00,13.4,13.41,13.39,13.4,103300.0,11.4603,11.4688,11.4517,11.4603,103300.0
2012-08-17 15:05:00,13.4,13.4,13.37,13.37,176100.0,11.4603,11.4603,11.4346,11.4346,176100.0
2012-08-17 15:10:00,13.37,13.39,13.33,13.34,1065900.0,11.4346,11.4517,11.4004,11.409,1065900.0
2012-08-17 15:15:00,13.34,13.35,13.3,13.32,384600.0,11.409,11.4175,11.3748,11.3919,384600.0
2012-08-17 15:20:00,13.33,13.37,13.32,13.36,358000.0,11.4004,11.4346,11.3919,11.4261,358000.0
2012-08-17 15:25:00,13.36,13.37,13.31,13.34,397100.0,11.4261,11.4346,11.3833,11.409,397100.0
2012-08-17 15:30:00,13.34,13.34,13.27,13.29,436000.0,11.409,11.409,11.3491,11.3662,436000.0
2012-08-17 15:35:00,13.29,13.32,13.28,13.31,292200.0,11.3662,11.3919,11.3577,11.3833,292200.0
2012-08-17 15:40:00,13.3,13.35,13.29,13.34,219400.0,11.3748,11.4175,11.3662,11.409,219400.0
2012-08-17 15:45:00,13.34,13.37,13.32,13.36,244500.0,11.409,11.4346,11.3919,11.4261,244500.0
2012-08-17 15:50:00,13.36,13.37,13.31,13.37,283500.0,11.4261,11.4346,11.3833,11.4346,283500.0
2012-08-17 15:55:00,13.36,13.38,13.35,13.36,392500.0,11.4261,11.4432,11.4175,11.4261,392500.0
2012-08-20 09:30:00,13.47,13.49,13.25,13.27,319900.0,11.5202,11.5373,11.332,11.3491,319900.0
2012-08-20 09:35:00,13.27,13.35,13.23,13.28,421900.0,11.3491,11.4175,11.3149,11.3577,421900.0
2012-08-20 09:40:00,13.28,13.31,13.22,13.31,342800.0,11.3577,11.3833,11.3064,11.3833,342800.0
2012-08-20 09:45:00,13.3,13.33,13.25,13.26,220600.0,11.3748,11.4004,11.332,11.3406,220600.0
2012-08-20 09:50:00,13.26,13.28,13.23,13.24,238100.0,11.3406,11.3577,11.3149,11.3235,238100.0
2012-08-20 09:55:00,13.25,13.25,13.18,13.21,333500.0,11.332,11.332,11.2721,11.2978,333500.0
2012-08-20 10:00:00,13.21,13.26,13.2,13.2,423700.0,11.2978,11.3406,11.2892,11.2892,423700.0
2012-08-20 10:05:00,13.2,13.2,13.13,13.18,602900.0,11.2892,11.2892,11.2294,11.2721,602900.0
2012-08-20 10:10:00,13.18,13.18,13.13,13.15,297600.0,11.2721,11.2721,11.2294,11.2465,297600.0
2012-08-20 10:15:00,13.15,13.17,13.12,13.16,340900.0,11.2465,11.2636,11.2208,11.255,340900.0
2012-08-20 10:20:00,13.16,13.16,13.11,13.12,272900.0,11.255,11.255,11.2123,11.2208,272900.0
2012-08-20 10:25:00,13.12,13.16,13.1,13.1,223800.0,11.2208,11.255,11.2037,11.2037,223800.0
2012-08-20 10:30:00,13.11,13.11,13.04,13.07,594300.0,11.2123,11.2123,11.1524,11.1781,594300.0
2012-08-20 10:35:00,13.06,13.06,12.98,12.99,841200.0,11.1695,11.1695,11.1011,11.1096,841200.0
2012-08-20 10:40:00,12.99,12.99,12.93,12.97,446600.0,11.1096,11.1096,11.0583,11.0925,446600.0
2012-08-20 10:45:00,12.97,13.03,12.96,13.03,352400.0,11.0925,11.1439,11.084,11.1439,352400.0
2012-08-20 10:50:00,13.03,13.03,12.9,12.91,374200.0,11.1439,11.1439,11.0327,11.0412,374200.0
2012-08-20 10:55:00,12.91,12.94,12.87,12.87,700000.0,11.0412,11.0669,11.007,11.007,700000.0
2012-08-20 11:00:00,12.88,12.88,12.82,12.85,416300.0,11.0156,11.0156,10.9643,10.9899,416300.0
2012-08-20 11:05:00,12.85,12.85,12.8,12.81,263000.0,10.9899,10.9899,10.9471,10.9557,263000.0
2012-08-20 11:10:00,12.81,12.81,12.77,12.78,365200.0,10.9557,10.9557,10.9215,10.93,365200.0
2012-08-20 11:15:00,12.79,12.79,12.69,12.74,457700.0,10.9386,10.9386,10.8531,10.8958,457700.0
2012-08-20 11:20:00,12.73,12.75,12.68,12.74,260200.0,10.8873,10.9044,10.8445,10.8958,260200.0
2012-08-20 11:25:00,12.75,12.83,12.73,12.81,462000.0,10.9044,10.9728,10.8873,10.9557,462000.0
2012-08-20 11:30:00,12.81,12.93,12.81,12.93,376000.0,10.9557,11.0583,10.9557,11.0583,376000.0
2012-08-20 11:35:00,12.93,12.99,12.92,12.99,497800.0,11.0583,11.1096,11.0498,11.1096,497800.0
2012-08-20 11:40:00,12.99,13.02,12.95,12.96,244400.0,11.1096,11.1353,11.0754,11.084,244400.0
2012-08-20 11:45:00,12.95,13.0,12.94,12.97,189000.0,11.0754,11.1182,11.0669,11.0925,189000.0
2012-08-20 11:50:00,12.96,12.96,12.89,12.89,272600.0,11.084,11.084,11.0241,11.0241,272600.0
2012-08-20 11:55:00,12.9,12.97,12.88,12.96,238500.0,11.0327,11.0925,11.0156,11.084,238500.0
2012-08-20 12:00:00,12.96,12.99,12.95,12.95,80700.0,11.084,11.1096,11.0754,11.0754,80700.0
2012-08-20 12:05:00,12.95,12.96,12.91,12.91,82200.0,11.0754,11.084,11.0412,11.0412,82200.0
2012-08-20 12:10:00,12.91,13.0,12.91,13.0,286400.0,11.0412,11.1182,11.0412,11.1182,286400.0
2012-08-20 12:15:00,13.0,13.04,12.99,13.0,403800.0,11.1182,11.1524,11.1096,11.1182,403800.0
2012-08-20 12:20:00,13.0,13.01,12.94,12.94,233100.0,11.1182,11.1267,11.0669,11.0669,233100.0
2012-08-20 12:25:00,12.94,12.95,12.91,12.91,32300.0,11.0669,11.0754,11.0412,11.0412,32300.0
2012-08-20 12:30:00,12.91,12.96,12.9,12.96,131200.0,11.0412,11.084,11.0327,11.084,131200.0
2012-08-20 12:35:00,12.96,12.96,12.92,12.92,56400.0,11.084,11.084,11.0498,11.0498,56400.0
2012-08-20 12:40:00,12.93,12.94,12.91,12.94,68700.0,11.0583,11.0669,11.0412,11.0669,68700.0
2012-08-20 12:45:00,12.94,12.94,12.9,12.9,72300.0,11.0669,11.0669,11.0327,11.0327,72300.0
2012-08-20 12:50:00,12.9,12.91,12.88,12.91,179300.0,11.0327,11.0412,11.0156,11.0412,179300.0
2012-08-20 12:55:00,12.91,12.92,12.9,12.9,83000.0,11.0412,11.0498,11.0327,11.0327,83000.0
2012-08-20 13:00:00,12.9,12.92,12.88,12.91,90700.0,11.0327,11.0498,11.0156,11.0412,90700.0
2012-08-20 13:05:00,12.92,12.92,12.88,12.88,71700.0,11.0498,11.0498,11.0156,11.0156,71700.0
2012-08-20 13:10:00,12.88,12.92,12.88,12.92,54300.0,11.0156,11.0498,11.0156,11.0498,54300.0
2012-08-20 13:15:00,12.92,12.92,12.9,12.9,36100.0,11.0498,11.0498,11.0327,11.0327,36100.0
2012-08-20 13:20:00,12.91,12.93,12.9,12.92,34500.0,11.0412,11.0583,11.0327,11.0498,34500.0
2012-08-20 13:25:00,12.93,12.95,12.92,12.94,68200.0,11.0583,11.0754,11.0498,11.0669,68200.0
2012-08-20 13:30:00,12.94,12.96,12.92,12.96,188200.0,11.0669,11.084,11.0498,11.084,188200.0
2012-08-20 13:35:00,12.96,12.96,12.92,12.92,58500.0,11.084,11.084,11.0498,11.0498,58500.0
2012-08-20 13:40:00,12.92,12.93,12.9,12.92,82900.0,11.0498,11.0583,11.0327,11.0498,82900.0
2012-08-20 13:45:00,12.93,12.93,12.91,12.91,27100.0,11.0583,11.0583,11.0412,11.0412,27100.0
2012-08-20 13:50:00,12.91,12.92,12.87,12.9,133600.0,11.0412,11.0498,11.007,11.0327,133600.0
2012-08-20 13:55:00,12.91,12.96,12.9,12.96,110000.0,11.0412,11.084,11.0327,11.084,110000.0
2012-08-20 14:00:00,12.96,12.96,12.93,12.94,69700.0,11.084,11.084,11.0583,11.0669,69700.0
2012-08-20 14:05:00,12.95,12.97,12.93,12.97,74800.0,11.0754,11.0925,11.0583,11.0925,74800.0
2012-08-20 14:10:00,12.97,13.07,12.97,13.07,215700.0,11.0925,11.1781,11.0925,11.1781,215700.0
2012-08-20 14:15:00,13.07,13.07,12.98,12.98,175400.0,11.1781,11.1781,11.1011,11.1011,175400.0
2012-08-20 14:20:00,12.99,13.03,12.98,13.03,93900.0,11.1096,11.1439,11.1011,11.1439,93900.0
2012-08-20 14:25:00,13.03,13.03,13.0,13.01,225200.0,11.1439,11.1439,11.1182,11.1267,225200.0
2012-08-20 14:30:00,13.01,13.03,13.0,13.02,283900.0,11.1267,11.1439,11.1182,11.1353,283900.0
2012-08-20 14:35:00,13.01,13.06,13.01,13.05,182600.0,11.1267,11.1695,11.1267,11.161,182600.0
2012-08-20 14:40:00,13.04,13.05,13.01,13.01,134900.0,11.1524,11.161,11.1267,11.1267,134900.0
2012-08-20 14:45:00,13.01,13.02,12.98,12.98,205900.0,11.1267,11.1353,11.1011,11.1011,205900.0
2012-08-20 14:50:00,12.99,12.99,12.96,12.98,98100.0,11.1096,11.1096,11.084,11.1011,98100.0
2012-08-20 14:55:00,12.98,12.98,12.95,12.95,59200.0,11.1011,11.1011,11.0754,11.0754,59200.0
2012-08-20 15:00:00,12.96,12.98,12.95,12.98,92400.0,11.084,11.1011,11.0754,11.1011,92400.0
2012-08-20 15:05:00,12.98,12.98,12.97,12.98,55300.0,11.1011,11.1011,11.0925,11.1011,55300.0
2012-08-20 15:10:00,12.98,12.98,12.92,12.96,185700.0,11.1011,11.1011,11.0498,11.084,185700.0
2012-08-20 15:15:00,12.96,12.97,12.96,12.97,32500.0,11.084,11.0925,11.084,11.0925,32500.0
2012-08-20 15:20:00,12.97,13.0,12.96,13.0,72700.0,11.0925,11.1182,11.084,11.1182,72700.0
2012-08-20 15:25:00,13.0,13.0,12.99,13.0,49700.0,11.1182,11.1182,11.1096,11.1182,49700.0
2012-08-20 15:30:00,13.0,13.04,13.0,13.02,293300.0,11.1182,11.1524,11.1182,11.1353,293300.0
2012-08-20 15:35:00,13.02,13.02,12.99,13.0,136600.0,11.1353,11.1353,11.1096,11.1182,136600.0
2012-08-20 15:40:00,12.99,13.0,12.96,13.0,199600.0,11.1096,11.1182,11.084,11.1182,199600.0
2012-08-20 15:45:00,13.0,13.01,13.0,13.01,100500.0,11.1182,11.1267,11.1182,11.1267,100500.0
2012-08-20 15:50:00,13.0,13.01,12.96,13.01,398900.0,11.1182,11.1267,11.084,11.1267,398900.0
2012-08-20 15:55:00,13.01,13.01,12.99,13.0,286000.0,11.1267,11.1267,11.1096,11.1182,286000.0
2012-08-21 09:30:00,13.01,13.25,13.01,13.09,221900.0,11.1267,11.332,11.1267,11.1952,221900.0
2012-08-21 09:35:00,13.1,13.1,13.02,13.03,80300.0,11.2037,11.2037,11.1353,11.1439,80300.0
2012-08-21 09:40:00,13.04,13.04,12.92,12.94,176900.0,11.1524,11.1524,11.0498,11.0669,176900.0
2012-08-21 09:45:00,12.94,13.04,12.94,13.02,107900.0,11.0669,11.1524,11.0669,11.1353,107900.0
2012-08-21 09:50:00,13.02,13.06,12.98,13.06,105100.0,11.1353,11.1695,11.1011,11.1695,105100.0
2012-08-21 09:55:00,13.06,13.13,13.06,13.12,214200.0,11.1695,11.2294,11.1695,11.2208,214200.0
2012-08-21 10:00:00,13.13,13.19,13.11,13.17,275200.0,11.2294,11.2807,11.2123,11.2636,275200.0
2012-08-21 10:05:00,13.18,13.18,13.06,13.1,173200.0,11.2721,11.2721,11.1695,11.2037,173200.0
2012-08-21 10:10:00,13.1,13.1,13.06,13.08,88700.0,11.2037,11.2037,11.1695,11.1866,88700.0
2012-08-21 10:15:00,13.09,13.13,13.06,13.1,118100.0,11.1952,11.2294,11.1695,11.2037,118100.0
2012-08-21 10:20:00,13.11,13.12,13.09,13.1,80900.0,11.2123,11.2208,11.1952,11.2037,80900.0
2012-08-21 10:25:00,13.1,13.11,13.06,13.11,171300.0,11.2037,11.2123,11.1695,11.2123,171300.0
2012-08-21 10:30:00,13.11,13.13,13.09,13.13,183000.0,11.2123,11.2294,11.1952,11.2294,183000.0
2012-08-21 10:35:00,13.13,13.16,13.11,13.16,253800.0,11.2294,11.255,11.2123,11.255,253800.0
2012-08-21 10:40:00,13.16,13.16,13.11,13.13,128600.0,11.255,11.255,11.2123,11.2294,128600.0
2012-08-21 10:45:00,13.13,13.14,13.04,13.05,168400.0,11.2294,11.2379,11.1524,11.161,168400.0
2012-08-21 10:50:00,13.04,13.07,13.01,13.02,135100.0,11.1524,11.1781,11.1267,11.1353,135100.0
2012-08-21 10:55:00,13.02,13.04,13.0,13.02,145700.0,11.1353,11.1524,11.1182,11.1353,145700.0
2012-08-21 11:00:00,13.01,13.03,13.0,13.01,88400.0,11.1267,11.1439,11.1182,11.1267,88400.0
2012-08-21 11:05:00,13.0,13.02,12.99,13.01,117900.0,11.1182,11.1353,11.1096,11.1267,117900.0
2012-08-21 11:10:00,13.01,13.04,13.01,13.02,89200.0,11.1267,11.1524,11.1267,11.1353,89200.0
2012-08-21 11:15:00,13.01,13.04,13.0,13.03,152500.0,11.1267,11.1524,11.1182,11.1439,152500.0
2012-08-21 11:20:00,13.02,13.03,12.96,12.97,172900.0,11.1353,11.1439,11.084,11.0925,172900.0
2012-08-21 11:25:00,12.97,13.0,12.95,13.0,141200.0,11.0925,11.1182,11.0754,11.1182,141200.0
2012-08-21 11:30:00,13.0,13.0,12.98,12.99,42300.0,11.1182,11.1182,11.1011,11.1096,42300.0
2012-08-21 11:35:00,12.99,13.0,12.96,12.96,100400.0,11.1096,11.1182,11.084,11.084,100400.0
2012-08-21 11:40:00,12.96,12.97,12.93,12.97,187300.0,11.084,11.0925,11.0583,11.0925,187300.0
2012-08-21 11:45:00,12.96,13.0,12.96,12.98,84500.0,11.084,11.1182,11.084,11.1011,84500.0
2012-08-21 11:50:00,12.97,13.01,12.96,13.01,139100.0,11.0925,11.1267,11.084,11.1267,139100.0
2012-08-21 11:55:00,13.01,13.01,12.97,12.97,144800.0,11.1267,11.1267,11.0925,11.0925,144800.0
2012-08-21 12:00:00,12.97,13.0,12.96,12.98,265200.0,11.0925,11.1182,11.084,11.1011,265200.0
2012-08-21 12:05:00,12.98,13.0,12.96,13.0,44000.0,11.1011,11.1182,11.084,11.1182,44000.0
2012-08-21 12:10:00,13.0,13.01,12.98,12.98,133800.0,11.1182,11.1267,11.1011,11.1011,133800.0
2012-08-21 12:15:00,12.99,12.99,12.95,12.96,193800.0,11.1096,11.1096,11.0754,11.084,193800.0
2012-08-21 12:20:00,12.96,12.98,12.96,12.96,124000.0,11.084,11.1011,11.084,11.084,124000.0
2012-08-21 12:25:00,12.96,12.97,12.95,12.95,77500.0,11.084,11.0925,11.0754,11.0754,77500.0
2012-08-21 12:30:00,12.96,12.99,12.96,12.98,178500.0,11.084,11.1096,11.084,11.1011,178500.0
2012-08-21 12:35:00,12.98,12.99,12.96,12.99,51800.0,11.1011,11.1096,11.084,11.1096,51800.0
2012-08-21 12:40:00,12.99,13.0,12.98,12.99,44200.0,11.1096,11.1182,11.1011,11.1096,44200.0
2012-08-21 12:45:00,13.0,13.0,12.97,12.99,88900.0,11.1182,11.1182,11.0925,11.1096,88900.0
2012-08-21 12:50:00,12.98,13.01,12.98,13.01,78700.0,11.1011,11.1267,11.1011,11.1267,78700.0
2012-08-21 12:55:00,13.01,13.02,13.0,13.01,179000.0,11.1267,11.1353,11.1182,11.1267,179000.0
2012-08-21 13:00:00,13.01,13.02,13.0,13.02,152000.0,11.1267,11.1353,11.1182,11.1353,152000.0
2012-08-21 13:05:00,13.02,13.02,13.0,13.0,24800.0,11.1353,11.1353,11.1182,11.1182,24800.0
2012-08-21 13:10:00,13.0,13.01,12.96,12.97,190100.0,11.1182,11.1267,11.084,11.0925,190100.0
2012-08-21 13:15:00,12.97,13.01,12.96,12.99,121300.0,11.0925,11.1267,11.084,11.1096,121300.0
2012-08-21 13:20:00,12.99,12.99,12.96,12.98,48000.0,11.1096,11.1096,11.084,11.1011,48000.0
2012-08-21 13:25:00,12.98,13.0,12.97,12.99,170700.0,11.1011,11.1182,11.0925,11.1096,170700.0
2012-08-21 13:30:00,12.99,13.0,12.99,13.0,9100.0,11.1096,11.1182,11.1096,11.1182,9100.0
2012-08-21 13:35:00,13.0,13.0,12.99,12.99,32300.0,11.1182,11.1182,11.1096,11.1096,32300.0
2012-08-21 13:40:00,13.0,13.0,12.96,12.96,174600.0,11.1182,11.1182,11.084,11.084,174600.0
2012-08-21 13:45:00,12.97,13.0,12.94,12.95,428000.0,11.0925,11.1182,11.0669,11.0754,428000.0
2012-08-21 13:50:00,12.94,12.94,12.88,12.88,81600.0,11.0669,11.0669,11.0156,11.0156,81600.0
2012-08-21 13:55:00,12.88,12.9,12.88,12.9,62800.0,11.0156,11.0327,11.0156,11.0327,62800.0
2012-08-21 14:00:00,12.89,12.9,12.85,12.86,279100.0,11.0241,11.0327,10.9899,10.9985,279100.0
2012-08-21 14:05:00,12.86,12.9,12.86,12.9,77200.0,10.9985,11.0327,10.9985,11.0327,77200.0
2012-08-21 14:10:00,12.9,12.9,12.89,12.9,25900.0,11.0327,11.0327,11.0241,11.0327,25900.0
2012-08-21 14:15:00,12.9,12.91,12.89,12.89,45700.0,11.0327,11.0412,11.0241,11.0241,45700.0
2012-08-21 14:20:00,12.89,12.93,12.87,12.92,83600.0,11.0241,11.0583,11.007,11.0498,83600.0
2012-08-21 14:25:00,12.93,12.93,12.88,12.88,91900.0,11.0583,11.0583,11.0156,11.0156,91900.0
2012-08-21 14:30:00,12.88,12.89,12.88,12.88,110900.0,11.0156,11.0241,11.0156,11.0156,110900.0
2012-08-21 14:35:00,12.88,12.88,12.8,12.8,333000.0,11.0156,11.0156,10.9471,10.9471,333000.0
2012-08-21 14:40:00,12.81,12.82,12.79,12.8,197500.0,10.9557,10.9643,10.9386,10.9471,197500.0
2012-08-21 14:45:00,12.8,12.81,12.8,12.8,72300.0,10.9471,10.9557,10.9471,10.9471,72300.0
2012-08-21 14:50:00,12.8,12.81,12.78,12.79,60700.0,10.9471,10.9557,10.93,10.9386,60700.0
2012-08-21 14:55:00,12.79,12.79,12.76,12.79,168700.0,10.9386,10.9386,10.9129,10.9386,168700.0
2012-08-21 15:00:00,12.79,12.81,12.78,12.8,134900.0,10.9386,10.9557,10.93,10.9471,134900.0
2012-08-21 15:05:00,12.8,12.8,12.79,12.79,30800.0,10.9471,10.9471,10.9386,10.9386,30800.0
2012-08-21 15:10:00,12.79,12.8,12.77,12.77,121300.0,10.9386,10.9471,10.9215,10.9215,121300.0
2012-08-21 15:15:00,12.77,12.78,12.72,12.75,278600.0,10.9215,10.93,10.8787,10.9044,278600.0
2012-08-21 15:20:00,12.75,12.76,12.71,12.71,95500.0,10.9044,10.9129,10.8702,10.8702,95500.0
2012-08-21 15:25:00,12.71,12.75,12.71,12.75,113500.0,10.8702,10.9044,10.8702,10.9044,113500.0
2012-08-21 15:30:00,12.75,12.77,12.75,12.77,124500.0,10.9044,10.9215,10.9044,10.9215,124500.0
2012-08-21 15:35:00,12.77,12.81,12.76,12.8,418200.0,10.9215,10.9557,10.9129,10.9471,418200.0
2012-08-21 15:40:00,12.79,12.8,12.78,12.79,321300.0,10.9386,10.9471,10.93,10.9386,321300.0
2012-08-21 15:45:00,12.79,12.8,12.77,12.79,327600.0,10.9386,10.9471,10.9215,10.9386,327600.0
2012-08-21 15:50:00,12.79,12.8,12.78,12.79,196400.0,10.9386,10.9471,10.93,10.9386,196400.0
2012-08-21 15:55:00,12.8,12.8,12.79,12.79,337500.0,10.9471,10.9471,10.9386,10.9386,337500.0
2012-08-22 09:30:00,13.01,13.09,12.96,13.01,883000.0,11.1267,11.1952,11.084,11.1267,883000.0
2012-08-22 09:35:00,13.01,13.09,12.99,13.07,612900.0,11.1267,11.1952,11.1096,11.1781,612900.0
2012-08-22 09:40:00,13.07,13.11,13.05,13.08,369000.0,11.1781,11.2123,11.161,11.1866,369000.0
2012-08-22 09:45:00,13.07,13.14,13.05,13.13,310800.0,11.1781,11.2379,11.161,11.2294,310800.0
2012-08-22 09:50:00,13.13,13.13,13.0,13.08,555700.0,11.2294,11.2294,11.1182,11.1866,555700.0
2012-08-22 09:55:00,13.08,13.14,13.03,13.13,356200.0,11.1866,11.2379,11.1439,11.2294,356200.0
2012-08-22 10:00:00,13.14,13.23,13.13,13.19,590800.0,11.2379,11.3149,11.2294,11.2807,590800.0
2012-08-22 10:05:00,13.18,13.25,13.1,13.23,545500.0,11.2721,11.332,11.2037,11.3149,545500.0
2012-08-22 10:10:00,13.24,13.24,13.13,13.19,446400.0,11.3235,11.3235,11.2294,11.2807,446400.0
2012-08-22 10:15:00,13.19,13.3,13.19,13.28,340800.0,11.2807,11.3748,11.2807,11.3577,340800.0
2012-08-22 10:20:00,13.28,13.32,13.26,13.3,275000.0,11.3577,11.3919,11.3406,11.3748,275000.0
2012-08-22 10:25:00,13.3,13.39,13.3,13.38,275700.0,11.3748,11.4517,11.3748,11.4432,275700.0
2012-08-22 10:30:00,13.39,13.5,13.38,13.46,802500.0,11.4517,11.5458,11.4432,11.5116,802500.0
2012-08-22 10:35:00,13.47,13.54,13.31,13.31,797100.0,11.5202,11.58,11.3833,11.3833,797100.0
2012-08-22 10:40:00,13.31,13.45,13.31,13.43,359100.0,11.3833,11.5031,11.3833,11.486,359100.0
2012-08-22 10:45:00,13.43,13.43,13.36,13.39,474100.0,11.486,11.486,11.4261,11.4517,474100.0
2012-08-22 10:50:00,13.38,13.41,13.36,13.41,274200.0,11.4432,11.4688,11.4261,11.4688,274200.0
2012-08-22 10:55:00,13.41,13.43,13.35,13.35,439400.0,11.4688,11.486,11.4175,11.4175,439400.0
2012-08-22 11:00:00,13.36,13.36,13.28,13.33,609200.0,11.4261,11.4261,11.3577,11.4004,609200.0
2012-08-22 11:05:00,13.32,13.36,13.31,13.33,394600.0,11.3919,11.4261,11.3833,11.4004,394600.0
2012-08-22 11:10:00,13.32,13.37,13.32,13.32,212000.0,11.3919,11.4346,11.3919,11.3919,212000.0
2012-08-22 11:15:00,13.33,13.33,13.19,13.19,161000.0,11.4004,11.4004,11.2807,11.2807,161000.0
2012-08-22 11:20:00,13.19,13.25,13.19,13.24,234800.0,11.2807,11.332,11.2807,11.3235,234800.0
2012-08-22 11:25:00,13.25,13.34,13.25,13.34,170900.0,11.332,11.409,11.332,11.409,170900.0
2012-08-22 11:30:00,13.34,13.35,13.3,13.35,114700.0,11.409,11.4175,11.3748,11.4175,114700.0
2012-08-22 11:35:00,13.34,13.4,13.34,13.37,207900.0,11.409,11.4603,11.409,11.4346,207900.0
2012-08-22 11:40:00,13.38,13.47,13.37,13.46,294900.0,11.4432,11.5202,11.4346,11.5116,294900.0
2012-08-22 11:45:00,13.46,13.54,13.45,13.53,344800.0,11.5116,11.58,11.5031,11.5715,344800.0
2012-08-22 11:50:00,13.53,13.58,13.52,13.56,255100.0,11.5715,11.6142,11.5629,11.5971,255100.0
2012-08-22 11:55:00,13.57,13.57,13.51,13.54,348300.0,11.6057,11.6057,11.5544,11.58,348300.0
2012-08-22 12:00:00,13.53,13.55,13.5,13.51,171500.0,11.5715,11.5886,11.5458,11.5544,171500.0
2012-08-22 12:05:00,13.51,13.52,13.45,13.46,220100.0,11.5544,11.5629,11.5031,11.5116,220100.0
2012-08-22 12:10:00,13.46,13.48,13.43,13.43,110300.0,11.5116,11.5287,11.486,11.486,110300.0
2012-08-22 12:15:00,13.43,13.43,13.36,13.38,250000.0,11.486,11.486,11.4261,11.4432,250000.0
2012-08-22 12:20:00,13.38,13.38,13.33,13.33,103600.0,11.4432,11.4432,11.4004,11.4004,103600.0
2012-08-22 12:25:00,13.33,13.47,13.31,13.45,413400.0,11.4004,11.5202,11.3833,11.5031,413400.0
2012-08-22 12:30:00,13.45,13.45,13.39,13.39,193400.0,11.5031,11.5031,11.4517,11.4517,193400.0
2012-08-22 12:35:00,13.39,13.4,13.31,13.34,175900.0,11.4517,11.4603,11.3833,11.409,175900.0
2012-08-22 12:40:00,13.34,13.38,13.33,13.37,108500.0,11.409,11.4432,11.4004,11.4346,108500.0
2012-08-22 12:45:00,13.37,13.39,13.36,13.36,189900.0,11.4346,11.4517,11.4261,11.4261,189900.0
2012-08-22 12:50:00,13.36,13.36,13.33,13.35,112000.0,11.4261,11.4261,11.4004,11.4175,112000.0
2012-08-22 12:55:00,13.35,13.38,13.34,13.38,52300.0,11.4175,11.4432,11.409,11.4432,52300.0
2012-08-22 13:00:00,13.37,13.38,13.36,13.37,78100.0,11.4346,11.4432,11.4261,11.4346,78100.0
2012-08-22 13:05:00,13.36,13.37,13.34,13.35,51200.0,11.4261,11.4346,11.409,11.4175,51200.0
2012-08-22 13:10:00,13.35,13.35,13.32,13.35,76300.0,11.4175,11.4175,11.3919,11.4175,76300.0
2012-08-22 13:15:00,13.35,13.35,13.31,13.34,107000.0,11.4175,11.4175,11.3833,11.409,107000.0
2012-08-22 13:20:00,13.34,13.36,13.33,13.36,73000.0,11.409,11.4261,11.4004,11.4261,73000.0
2012-08-22 13:25:00,13.35,13.38,13.35,13.36,57000.0,11.4175,11.4432,11.4175,11.4261,57000.0
2012-08-22 13:30:00,13.37,13.37,13.31,13.35,178800.0,11.4346,11.4346,11.3833,11.4175,178800.0
2012-08-22 13:35:00,13.35,13.36,13.33,13.33,76100.0,11.4175,11.4261,11.4004,11.4004,76100.0
2012-08-22 13:40:00,13.33,13.35,13.33,13.34,49300.0,11.4004,11.4175,11.4004,11.409,49300.0
2012-08-22 13:45:00,13.34,13.36,13.29,13.31,105600.0,11.409,11.4261,11.3662,11.3833,105600.0
2012-08-22 13:50:00,13.31,13.31,13.28,13.29,77300.0,11.3833,11.3833,11.3577,11.3662,77300.0
2012-08-22 13:55:00,13.28,13.36,13.28,13.36,66500.0,11.3577,11.4261,11.3577,11.4261,66500.0
2012-08-22 14:00:00,13.36,13.46,13.36,13.43,342000.0,11.4261,11.5116,11.4261,11.486,342000.0
2012-08-22 14:05:00,13.44,13.46,13.37,13.41,193600.0,11.4945,11.5116,11.4346,11.4688,193600.0
2012-08-22 14:10:00,13.4,13.4,13.35,13.35,204600.0,11.4603,11.4603,11.4175,11.4175,204600.0
2012-08-22 14:15:00,13.35,13.41,13.35,13.41,210800.0,11.4175,11.4688,11.4175,11.4688,210800.0
2012-08-22 14:20:00,13.41,13.45,13.41,13.42,188500.0,11.4688,11.5031,11.4688,11.4774,188500.0
2012-08-22 14:25:00,13.42,13.45,13.4,13.44,154300.0,11.4774,11.5031,11.4603,11.4945,154300.0
2012-08-22 14:30:00,13.45,13.49,13.44,13.47,144600.0,11.5031,11.5373,11.4945,11.5202,144600.0
2012-08-22 14:35:00,13.47,13.53,13.45,13.51,314100.0,11.5202,11.5715,11.5031,11.5544,314100.0
2012-08-22 14:40:00,13.52,13.55,13.5,13.5,186600.0,11.5629,11.5886,11.5458,11.5458,186600.0
2012-08-22 14:45:00,13.5,13.55,13.5,13.52,109800.0,11.5458,11.5886,11.5458,11.5629,109800.0
2012-08-22 14:50:00,13.52,13.58,13.5,13.51,449600.0,11.5629,11.6142,11.5458,11.5544,449600.0
2012-08-22 14:55:00,13.52,13.57,13.51,13.54,185700.0,11.5629,11.6057,11.5544,11.58,185700.0
2012-08-22 15:00:00,13.54,13.54,13.46,13.49,141300.0,11.58,11.58,11.5116,11.5373,141300.0
2012-08-22 15:05:00,13.49,13.5,13.46,13.46,186500.0,11.5373,11.5458,11.5116,11.5116,186500.0
2012-08-22 15:10:00,13.46,13.47,13.44,13.44,215000.0,11.5116,11.5202,11.4945,11.4945,215000.0
2012-08-22 15:15:00,13.44,13.45,13.36,13.36,247400.0,11.4945,11.5031,11.4261,11.4261,247400.0
2012-08-22 15:20:00,13.37,13.39,13.34,13.36,220700.0,11.4346,11.4517,11.409,11.4261,220700.0
2012-08-22 15:25:00,13.37,13.43,13.36,13.41,281600.0,11.4346,11.486,11.4261,11.4688,281600.0
2012-08-22 15:30:00,13.41,13.43,13.38,13.38,225600.0,11.4688,11.486,11.4432,11.4432,225600.0
2012-08-22 15:35:00,13.38,13.41,13.38,13.39,248700.0,11.4432,11.4688,11.4432,11.4517,248700.0
2012-08-22 15:40:00,13.4,13.4,13.33,13.34,326100.0,11.4603,11.4603,11.4004,11.409,326100.0
2012-08-22 15:45:00,13.34,13.35,13.31,13.32,707800.0,11.409,11.4175,11.3833,11.3919,707800.0
2012-08-22 15:50:00,13.33,13.35,13.31,13.31,725800.0,11.4004,11.4175,11.3833,11.3833,725800.0
2012-08-22 15:55:00,13.31,13.32,13.28,13.29,1436000.0,11.3833,11.3919,11.3577,11.3662,1436000.0
2012-08-23 09:30:00,13.25,13.29,13.17,13.27,205400.0,11.332,11.3662,11.2636,11.3491,205400.0
2012-08-23 09:35:00,13.26,13.33,13.23,13.31,218300.0,11.3406,11.4004,11.3149,11.3833,218300.0
2012-08-23 09:40:00,13.31,13.4,13.31,13.4,231700.0,11.3833,11.4603,11.3833,11.4603,231700.0
2012-08-23 09:45:00,13.39,13.4,13.32,13.37,239600.0,11.4517,11.4603,11.3919,11.4346,239600.0
2012-08-23 09:50:00,13.36,13.39,13.31,13.34,220600.0,11.4261,11.4517,11.3833,11.409,220600.0
2012-08-23 09:55:00,13.34,13.4,13.31,13.37,254000.0,11.409,11.4603,11.3833,11.4346,254000.0
2012-08-23 10:00:00,13.36,13.49,13.35,13.43,469100.0,11.4261,11.5373,11.4175,11.486,469100.0
2012-08-23 10:05:00,13.43,13.48,13.4,13.44,263100.0,11.486,11.5287,11.4603,11.4945,263100.0
2012-08-23 10:10:00,13.44,13.5,13.38,13.44,668700.0,11.4945,11.5458,11.4432,11.4945,668700.0
2012-08-23 10:15:00,13.44,13.46,13.44,13.44,177400.0,11.4945,11.5116,11.4945,11.4945,177400.0
2012-08-23 10:20:00,13.44,13.47,13.42,13.44,144000.0,11.4945,11.5202,11.4774,11.4945,144000.0
2012-08-23 10:25:00,13.44,13.46,13.43,13.45,90600.0,11.4945,11.5116,11.486,11.5031,90600.0
2012-08-23 10:30:00,13.44,13.46,13.4,13.43,257800.0,11.4945,11.5116,11.4603,11.486,257800.0
2012-08-23 10:35:00,13.42,13.44,13.4,13.41,182800.0,11.4774,11.4945,11.4603,11.4688,182800.0
2012-08-23 10:40:00,13.41,13.41,13.37,13.38,268300.0,11.4688,11.4688,11.4346,11.4432,268300.0
2012-08-23 10:45:00,13.38,13.45,13.38,13.44,446800.0,11.4432,11.5031,11.4432,11.4945,446800.0
2012-08-23 10:50:00,13.44,13.45,13.4,13.4,175800.0,11.4945,11.5031,11.4603,11.4603,175800.0
2012-08-23 10:55:00,13.4,13.42,13.35,13.4,1064300.0,11.4603,11.4774,11.4175,11.4603,1064300.0
2012-08-23 11:00:00,13.39,13.4,13.32,13.34,496100.0,11.4517,11.4603,11.3919,11.409,496100.0
2012-08-23 11:05:00,13.34,13.43,13.34,13.43,225100.0,11.409,11.486,11.409,11.486,225100.0
2012-08-23 11:10:00,13.42,13.45,13.4,13.44,169700.0,11.4774,11.5031,11.4603,11.4945,169700.0
2012-08-23 11:15:00,13.44,13.45,13.41,13.43,82500.0,11.4945,11.5031,11.4688,11.486,82500.0
2012-08-23 11:20:00,13.42,13.47,13.4,13.47,149500.0,11.4774,11.5202,11.4603,11.5202,149500.0
2012-08-23 11:25:00,13.47,13.53,13.46,13.51,273500.0,11.5202,11.5715,11.5116,11.5544,273500.0
2012-08-23 11:30:00,13.51,13.51,13.48,13.5,217800.0,11.5544,11.5544,11.5287,11.5458,217800.0
2012-08-23 11:35:00,13.5,13.51,13.47,13.48,109200.0,11.5458,11.5544,11.5202,11.5287,109200.0
2012-08-23 11:40:00,13.48,13.51,13.46,13.49,109400.0,11.5287,11.5544,11.5116,11.5373,109400.0
2012-08-23 11:45:00,13.48,13.49,13.43,13.45,55400.0,11.5287,11.5373,11.486,11.5031,55400.0
2012-08-23 11:50:00,13.44,13.44,13.4,13.4,54000.0,11.4945,11.4945,11.4603,11.4603,54000.0
2012-08-23 11:55:00,13.4,13.44,13.4,13.41,57600.0,11.4603,11.4945,11.4603,11.4688,57600.0
2012-08-23 12:00:00,13.4,13.41,13.32,13.33,112600.0,11.4603,11.4688,11.3919,11.4004,112600.0
2012-08-23 12:05:00,13.33,13.38,13.31,13.37,140800.0,11.4004,11.4432,11.3833,11.4346,140800.0
2012-08-23 12:10:00,13.37,13.38,13.32,13.33,113100.0,11.4346,11.4432,11.3919,11.4004,113100.0
2012-08-23 12:15:00,13.33,13.35,13.3,13.35,79300.0,11.4004,11.4175,11.3748,11.4175,79300.0
2012-08-23 12:20:00,13.35,13.42,13.32,13.4,202900.0,11.4175,11.4774,11.3919,11.4603,202900.0
2012-08-23 12:25:00,13.4,13.41,13.39,13.4,117100.0,11.4603,11.4688,11.4517,11.4603,117100.0
2012-08-23 12:30:00,13.41,13.42,13.4,13.4,84500.0,11.4688,11.4774,11.4603,11.4603,84500.0
2012-08-23 12:35:00,13.41,13.42,13.39,13.42,74600.0,11.4688,11.4774,11.4517,11.4774,74600.0
2012-08-23 12:40:00,13.42,13.47,13.41,13.45,120100.0,11.4774,11.5202,11.4688,11.5031,120100.0
2012-08-23 12:45:00,13.46,13.46,13.41,13.41,40500.0,11.5116,11.5116,11.4688,11.4688,40500.0
2012-08-23 12:50:00,13.42,13.42,13.39,13.4,87800.0,11.4774,11.4774,11.4517,11.4603,87800.0
2012-08-23 12:55:00,13.4,13.42,13.39,13.4,109900.0,11.4603,11.4774,11.4517,11.4603,109900.0
2012-08-23 13:00:00,13.41,13.41,13.35,13.38,144700.0,11.4688,11.4688,11.4175,11.4432,144700.0
2012-08-23 13:05:00,13.37,13.39,13.35,13.38,125200.0,11.4346,11.4517,11.4175,11.4432,125200.0
2012-08-23 13:10:00,13.37,13.4,13.31,13.32,168400.0,11.4346,11.4603,11.3833,11.3919,168400.0
2012-08-23 13:15:00,13.31,13.36,13.31,13.35,321500.0,11.3833,11.4261,11.3833,11.4175,321500.0
2012-08-23 13:20:00,13.35,13.36,13.31,13.31,97600.0,11.4175,11.4261,11.3833,11.3833,97600.0
2012-08-23 13:25:00,13.31,13.34,13.29,13.33,133400.0,11.3833,11.409,11.3662,11.4004,133400.0
2012-08-23 13:30:00,13.33,13.33,13.3,13.32,115900.0,11.4004,11.4004,11.3748,11.3919,115900.0
2012-08-23 13:35:00,13.33,13.34,13.29,13.29,82000.0,11.4004,11.409,11.3662,11.3662,82000.0
2012-08-23 13:40:00,13.29,13.32,13.28,13.32,101800.0,11.3662,11.3919,11.3577,11.3919,101800.0
2012-08-23 13:45:00,13.32,13.36,13.32,13.35,89200.0,11.3919,11.4261,11.3919,11.4175,89200.0
2012-08-23 13:50:00,13.36,13.38,13.34,13.37,92400.0,11.4261,11.4432,11.409,11.4346,92400.0
2012-08-23 13:55:00,13.35,13.36,13.32,13.33,71200.0,11.4175,11.4261,11.3919,11.4004,71200.0
2012-08-23 14:00:00,13.33,13.35,13.32,13.32,84100.0,11.4004,11.4175,11.3919,11.3919,84100.0
2012-08-23 14:05:00,13.32,13.35,13.31,13.35,96600.0,11.3919,11.4175,11.3833,11.4175,96600.0
2012-08-23 14:10:00,13.34,13.37,13.34,13.36,88100.0,11.409,11.4346,11.409,11.4261,88100.0
2012-08-23 14:15:00,13.37,13.4,13.35,13.37,111100.0,11.4346,11.4603,11.4175,11.4346,111100.0
2012-08-23 14:20:00,13.37,13.37,13.33,13.36,101600.0,11.4346,11.4346,11.4004,11.4261,101600.0
2012-08-23 14:25:00,13.36,13.38,13.35,13.35,183200.0,11.4261,11.4432,11.4175,11.4175,183200.0
2012-08-23 14:30:00,13.35,13.35,13.28,13.32,360000.0,11.4175,11.4175,11.3577,11.3919,360000.0
2012-08-23 14:35:00,13.32,13.33,13.31,13.31,71600.0,11.3919,11.4004,11.3833,11.3833,71600.0
2012-08-23 14:40:00,13.31,13.35,13.31,13.35,109600.0,11.3833,11.4175,11.3833,11.4175,109600.0
2012-08-23 14:45:00,13.34,13.4,13.34,13.38,123100.0,11.409,11.4603,11.409,11.4432,123100.0
2012-08-23 14:50:00,13.37,13.41,13.37,13.39,176200.0,11.4346,11.4688,11.4346,11.4517,176200.0
2012-08-23 14:55:00,13.4,13.41,13.36,13.37,96600.0,11.4603,11.4688,11.4261,11.4346,96600.0
2012-08-23 15:00:00,13.37,13.38,13.34,13.35,70700.0,11.4346,11.4432,11.409,11.4175,70700.0
2012-08-23 15:05:00,13.35,13.42,13.34,13.42,135600.0,11.4175,11.4774,11.409,11.4774,135600.0
2012-08-23 15:10:00,13.42,13.43,13.36,13.37,144000.0,11.4774,11.486,11.4261,11.4346,144000.0
2012-08-23 15:15:00,13.37,13.38,13.35,13.35,105200.0,11.4346,11.4432,11.4175,11.4175,105200.0
2012-08-23 15:20:00,13.35,13.36,13.31,13.33,171000.0,11.4175,11.4261,11.3833,11.4004,171000.0
2012-08-23 15:25:00,13.33,13.36,13.33,13.36,101900.0,11.4004,11.4261,11.4004,11.4261,101900.0
2012-08-23 15:30:00,13.36,13.36,13.32,13.34,219900.0,11.4261,11.4261,11.3919,11.409,219900.0
2012-08-23 15:35:00,13.34,13.37,13.31,13.33,213600.0,11.409,11.4346,11.3833,11.4004,213600.0
2012-08-23 15:40:00,13.33,13.34,13.32,13.34,113400.0,11.4004,11.409,11.3919,11.409,113400.0
2012-08-23 15:45:00,13.33,13.36,13.32,13.33,308800.0,11.4004,11.4261,11.3919,11.4004,308800.0
2012-08-23 15:50:00,13.33,13.35,13.32,13.33,289400.0,11.4004,11.4175,11.3919,11.4004,289400.0
2012-08-23 15:55:00,13.32,13.34,13.32,13.32,450400.0,11.3919,11.409,11.3919,11.3919,450400.0
2012-08-24 09:30:00,13.29,13.44,13.28,13.43,281600.0,11.3662,11.4945,11.3577,11.486,281600.0
2012-08-24 09:35:00,13.43,13.47,13.41,13.42,174800.0,11.486,11.5202,11.4688,11.4774,174800.0
2012-08-24 09:40:00,13.41,13.47,13.41,13.46,204300.0,11.4688,11.5202,11.4688,11.5116,204300.0
2012-08-24 09:45:00,13.46,13.55,13.46,13.52,497500.0,11.5116,11.5886,11.5116,11.5629,497500.0
2012-08-24 09:50:00,13.52,13.55,13.48,13.54,359800.0,11.5629,11.5886,11.5287,11.58,359800.0
2012-08-24 09:55:00,13.54,13.57,13.51,13.53,212600.0,11.58,11.6057,11.5544,11.5715,212600.0
2012-08-24 10:00:00,13.52,13.56,13.5,13.52,171300.0,11.5629,11.5971,11.5458,11.5629,171300.0
2012-08-24 10:05:00,13.51,13.53,13.45,13.46,132800.0,11.5544,11.5715,11.5031,11.5116,132800.0
2012-08-24 10:10:00,13.46,13.5,13.46,13.46,203600.0,11.5116,11.5458,11.5116,11.5116,203600.0
2012-08-24 10:15:00,13.45,13.46,13.39,13.41,170800.0,11.5031,11.5116,11.4517,11.4688,170800.0
2012-08-24 10:20:00,13.41,13.41,13.35,13.36,183000.0,11.4688,11.4688,11.4175,11.4261,183000.0
2012-08-24 10:25:00,13.35,13.36,13.22,13.26,222100.0,11.4175,11.4261,11.3064,11.3406,222100.0
2012-08-24 10:30:00,13.26,13.36,13.26,13.36,156100.0,11.3406,11.4261,11.3406,11.4261,156100.0
2012-08-24 10:35:00,13.36,13.4,13.34,13.38,157300.0,11.4261,11.4603,11.409,11.4432,157300.0
2012-08-24 10:40:00,13.38,13.39,13.36,13.38,52900.0,11.4432,11.4517,11.4261,11.4432,52900.0
2012-08-24 10:45:00,13.38,13.43,13.36,13.39,96500.0,11.4432,11.486,11.4261,11.4517,96500.0
2012-08-24 10:50:00,13.39,13.41,13.36,13.39,104300.0,11.4517,11.4688,11.4261,11.4517,104300.0
2012-08-24 10:55:00,13.4,13.41,13.37,13.4,270200.0,11.4603,11.4688,11.4346,11.4603,270200.0
2012-08-24 11:00:00,13.39,13.45,13.39,13.45,92400.0,11.4517,11.5031,11.4517,11.5031,92400.0
2012-08-24 11:05:00,13.44,13.44,13.41,13.42,89100.0,11.4945,11.4945,11.4688,11.4774,89100.0
2012-08-24 11:10:00,13.43,13.44,13.4,13.4,65500.0,11.486,11.4945,11.4603,11.4603,65500.0
2012-08-24 11:15:00,13.41,13.49,13.41,13.46,222000.0,11.4688,11.5373,11.4688,11.5116,222000.0
2012-08-24 11:20:00,13.46,13.48,13.42,13.43,109400.0,11.5116,11.5287,11.4774,11.486,109400.0
2012-08-24 11:25:00,13.43,13.45,13.4,13.4,52300.0,11.486,11.5031,11.4603,11.4603,52300.0
2012-08-24 11:30:00,13.4,13.46,13.4,13.44,111100.0,11.4603,11.5116,11.4603,11.4945,111100.0
2012-08-24 11:35:00,13.44,13.45,13.42,13.43,189600.0,11.4945,11.5031,11.4774,11.486,189600.0
2012-08-24 11:40:00,13.43,13.43,13.4,13.41,56500.0,11.486,11.486,11.4603,11.4688,56500.0
2012-08-24 11:45:00,13.4,13.44,13.4,13.44,62700.0,11.4603,11.4945,11.4603,11.4945,62700.0
2012-08-24 11:50:00,13.43,13.47,13.42,13.44,87700.0,11.486,11.5202,11.4774,11.4945,87700.0
2012-08-24 11:55:00,13.44,13.46,13.43,13.46,59300.0,11.4945,11.5116,11.486,11.5116,59300.0
2012-08-24 12:00:00,13.46,13.49,13.44,13.49,106500.0,11.5116,11.5373,11.4945,11.5373,106500.0
2012-08-24 12:05:00,13.49,13.52,13.49,13.51,152000.0,11.5373,11.5629,11.5373,11.5544,152000.0
2012-08-24 12:10:00,13.52,13.54,13.5,13.52,122200.0,11.5629,11.58,11.5458,11.5629,122200.0
2012-08-24 12:15:00,13.53,13.54,13.52,13.54,26500.0,11.5715,11.58,11.5629,11.58,26500.0
2012-08-24 12:20:00,13.54,13.55,13.53,13.54,55100.0,11.58,11.5886,11.5715,11.58,55100.0
2012-08-24 12:25:00,13.54,13.6,13.53,13.59,219800.0,11.58,11.6313,11.5715,11.6228,219800.0
2012-08-24 12:30:00,13.6,13.66,13.59,13.62,286000.0,11.6313,11.6827,11.6228,11.6484,286000.0
2012-08-24 12:35:00,13.62,13.63,13.56,13.58,95000.0,11.6484,11.657,11.5971,11.6142,95000.0
2012-08-24 12:40:00,13.58,13.6,13.56,13.57,81400.0,11.6142,11.6313,11.5971,11.6057,81400.0
2012-08-24 12:45:00,13.57,13.59,13.56,13.59,69800.0,11.6057,11.6228,11.5971,11.6228,69800.0
2012-08-24 12:50:00,13.58,13.59,13.55,13.58,107800.0,11.6142,11.6228,11.5886,11.6142,107800.0
2012-08-24 12:55:00,13.58,13.61,13.57,13.61,156100.0,11.6142,11.6399,11.6057,11.6399,156100.0
2012-08-24 13:00:00,13.61,13.63,13.59,13.6,108800.0,11.6399,11.657,11.6228,11.6313,108800.0
2012-08-24 13:05:00,13.6,13.63,13.59,13.62,95300.0,11.6313,11.657,11.6228,11.6484,95300.0
2012-08-24 13:10:00,13.62,13.63,13.6,13.61,66600.0,11.6484,11.657,11.6313,11.6399,66600.0
2012-08-24 13:15:00,13.61,13.64,13.61,13.62,74500.0,11.6399,11.6656,11.6399,11.6484,74500.0
2012-08-24 13:20:00,13.63,13.63,13.61,13.62,26100.0,11.657,11.657,11.6399,11.6484,26100.0
2012-08-24 13:25:00,13.62,13.63,13.6,13.6,142600.0,11.6484,11.657,11.6313,11.6313,142600.0
2012-08-24 13:30:00,13.61,13.61,13.57,13.57,80200.0,11.6399,11.6399,11.6057,11.6057,80200.0
2012-08-24 13:35:00,13.57,13.57,13.56,13.57,23000.0,11.6057,11.6057,11.5971,11.6057,23000.0
2012-08-24 13:40:00,13.56,13.58,13.54,13.57,68300.0,11.5971,11.6142,11.58,11.6057,68300.0
2012-08-24 13:45:00,13.57,13.58,13.55,13.56,49300.0,11.6057,11.6142,11.5886,11.5971,49300.0
2012-08-24 13:50:00,13.56,13.56,13.55,13.56,30100.0,11.5971,11.5971,11.5886,11.5971,30100.0
2012-08-24 13:55:00,13.56,13.56,13.53,13.56,116900.0,11.5971,11.5971,11.5715,11.5971,116900.0
2012-08-24 14:00:00,13.56,13.57,13.55,13.57,21200.0,11.5971,11.6057,11.5886,11.6057,21200.0
2012-08-24 14:05:00,13.57,13.57,13.55,13.57,116500.0,11.6057,11.6057,11.5886,11.6057,116500.0
2012-08-24 14:10:00,13.56,13.57,13.55,13.56,58400.0,11.5971,11.6057,11.5886,11.5971,58400.0
2012-08-24 14:15:00,13.55,13.56,13.54,13.55,31800.0,11.5886,11.5971,11.58,11.5886,31800.0
2012-08-24 14:20:00,13.56,13.56,13.55,13.56,70900.0,11.5971,11.5971,11.5886,11.5971,70900.0
2012-08-24 14:25:00,13.56,13.56,13.54,13.55,107700.0,11.5971,11.5971,11.58,11.5886,107700.0
2012-08-24 14:30:00,13.54,13.57,13.54,13.56,112800.0,11.58,11.6057,11.58,11.5971,112800.0
2012-08-24 14:35:00,13.56,13.57,13.54,13.56,238300.0,11.5971,11.6057,11.58,11.5971,238300.0
2012-08-24 14:40:00,13.55,13.57,13.54,13.56,139900.0,11.5886,11.6057,11.58,11.5971,139900.0
2012-08-24 14:45:00,13.56,13.56,13.54,13.55,41100.0,11.5971,11.5971,11.58,11.5886,41100.0
2012-08-24 14:50:00,13.54,13.55,13.54,13.55,46300.0,11.58,11.5886,11.58,11.5886,46300.0
2012-08-24 14:55:00,13.54,13.55,13.53,13.55,53600.0,11.58,11.5886,11.5715,11.5886,53600.0
2012-08-24 15:00:00,13.55,13.55,13.52,13.53,63300.0,11.5886,11.5886,11.5629,11.5715,63300.0
2012-08-24 15:05:00,13.52,13.53,13.5,13.52,57600.0,11.5629,11.5715,11.5458,11.5629,57600.0
2012-08-24 15:10:00,13.52,13.52,13.51,13.52,19900.0,11.5629,11.5629,11.5544,11.5629,19900.0
2012-08-24 15:15:00,13.52,13.53,13.5,13.53,102000.0,11.5629,11.5715,11.5458,11.5715,102000.0
2012-08-24 15:20:00,13.52,13.53,13.5,13.53,85000.0,11.5629,11.5715,11.5458,11.5715,85000.0
2012-08-24 15:25:00,13.53,13.53,13.51,13.51,37500.0,11.5715,11.5715,11.5544,11.5544,37500.0
2012-08-24 15:30:00,13.52,13.52,13.5,13.51,162400.0,11.5629,11.5629,11.5458,11.5544,162400.0
2012-08-24 15:35:00,13.51,13.51,13.49,13.5,152900.0,11.5544,11.5544,11.5373,11.5458,152900.0
2012-08-24 15:40:00,13.51,13.53,13.48,13.51,156400.0,11.5544,11.5715,11.5287,11.5544,156400.0
2012-08-24 15:45:00,13.52,13.55,13.49,13.49,291500.0,11.5629,11.5886,11.5373,11.5373,291500.0
2012-08-24 15:50:00,13.49,13.51,13.46,13.48,175000.0,11.5373,11.5544,11.5116,11.5287,175000.0
2012-08-24 15:55:00,13.47,13.51,13.47,13.5,279900.0,11.5202,11.5544,11.5202,11.5458,279900.0
2012-08-27 09:30:00,13.57,13.66,13.52,13.56,197300.0,11.6057,11.6827,11.5629,11.5971,197300.0
2012-08-27 09:35:00,13.57,13.58,13.5,13.5,185500.0,11.6057,11.6142,11.5458,11.5458,185500.0
2012-08-27 09:40:00,13.5,13.5,13.41,13.42,265000.0,11.5458,11.5458,11.4688,11.4774,265000.0
2012-08-27 09:45:00,13.42,13.47,13.42,13.42,206500.0,11.4774,11.5202,11.4774,11.4774,206500.0
2012-08-27 09:50:00,13.41,13.42,13.33,13.36,177800.0,11.4688,11.4774,11.4004,11.4261,177800.0
2012-08-27 09:55:00,13.36,13.36,13.25,13.26,277300.0,11.4261,11.4261,11.332,11.3406,277300.0
2012-08-27 10:00:00,13.26,13.26,13.22,13.25,191800.0,11.3406,11.3406,11.3064,11.332,191800.0
2012-08-27 10:05:00,13.25,13.29,13.2,13.27,255400.0,11.332,11.3662,11.2892,11.3491,255400.0
2012-08-27 10:10:00,13.27,13.28,13.2,13.25,243000.0,11.3491,11.3577,11.2892,11.332,243000.0
2012-08-27 10:15:00,13.25,13.34,13.25,13.32,347900.0,11.332,11.409,11.332,11.3919,347900.0
2012-08-27 10:20:00,13.32,13.32,13.26,13.26,290500.0,11.3919,11.3919,11.3406,11.3406,290500.0
2012-08-27 10:25:00,13.26,13.33,13.23,13.33,357600.0,11.3406,11.4004,11.3149,11.4004,357600.0
2012-08-27 10:30:00,13.32,13.34,13.27,13.33,240400.0,11.3919,11.409,11.3491,11.4004,240400.0
2012-08-27 10:35:00,13.33,13.37,13.31,13.33,147200.0,11.4004,11.4346,11.3833,11.4004,147200.0
2012-08-27 10:40:00,13.33,13.34,13.31,13.32,179200.0,11.4004,11.409,11.3833,11.3919,179200.0
2012-08-27 10:45:00,13.32,13.32,13.23,13.24,109900.0,11.3919,11.3919,11.3149,11.3235,109900.0
2012-08-27 10:50:00,13.24,13.26,13.21,13.21,118300.0,11.3235,11.3406,11.2978,11.2978,118300.0
2012-08-27 10:55:00,13.21,13.25,13.2,13.23,172700.0,11.2978,11.332,11.2892,11.3149,172700.0
2012-08-27 11:00:00,13.23,13.24,13.21,13.22,85300.0,11.3149,11.3235,11.2978,11.3064,85300.0
2012-08-27 11:05:00,13.23,13.27,13.23,13.26,178300.0,11.3149,11.3491,11.3149,11.3406,178300.0
2012-08-27 11:10:00,13.27,13.29,13.24,13.25,150900.0,11.3491,11.3662,11.3235,11.332,150900.0
2012-08-27 11:15:00,13.24,13.28,13.24,13.27,168600.0,11.3235,11.3577,11.3235,11.3491,168600.0
2012-08-27 11:20:00,13.28,13.28,13.22,13.23,153600.0,11.3577,11.3577,11.3064,11.3149,153600.0
2012-08-27 11:25:00,13.23,13.23,13.2,13.21,180500.0,11.3149,11.3149,11.2892,11.2978,180500.0
2012-08-27 11:30:00,13.21,13.22,13.18,13.19,220300.0,11.2978,11.3064,11.2721,11.2807,220300.0
2012-08-27 11:35:00,13.19,13.2,13.18,13.2,80300.0,11.2807,11.2892,11.2721,11.2892,80300.0
2012-08-27 11:40:00,13.2,13.21,13.17,13.18,202900.0,11.2892,11.2978,11.2636,11.2721,202900.0
2012-08-27 11:45:00,13.18,13.22,13.16,13.22,178500.0,11.2721,11.3064,11.255,11.3064,178500.0
2012-08-27 11:50:00,13.22,13.23,13.18,13.23,158800.0,11.3064,11.3149,11.2721,11.3149,158800.0
2012-08-27 11:55:00,13.23,13.23,13.17,13.19,132500.0,11.3149,11.3149,11.2636,11.2807,132500.0
2012-08-27 12:00:00,13.19,13.19,13.16,13.16,137000.0,11.2807,11.2807,11.255,11.255,137000.0
2012-08-27 12:05:00,13.16,13.17,13.15,13.16,110600.0,11.255,11.2636,11.2465,11.255,110600.0
2012-08-27 12:10:00,13.16,13.22,13.16,13.22,52600.0,11.255,11.3064,11.255,11.3064,52600.0
2012-08-27 12:15:00,13.22,13.25,13.18,13.18,217500.0,11.3064,11.332,11.2721,11.2721,217500.0
2012-08-27 12:20:00,13.18,13.21,13.18,13.21,100500.0,11.2721,11.2978,11.2721,11.2978,100500.0
2012-08-27 12:25:00,13.21,13.22,13.17,13.21,207300.0,11.2978,11.3064,11.2636,11.2978,207300.0
2012-08-27 12:30:00,13.22,13.22,13.2,13.22,45500.0,11.3064,11.3064,11.2892,11.3064,45500.0
2012-08-27 12:35:00,13.21,13.24,13.21,13.24,34300.0,11.2978,11.3235,11.2978,11.3235,34300.0
2012-08-27 12:40:00,13.24,13.26,13.23,13.25,83600.0,11.3235,11.3406,11.3149,11.332,83600.0
2012-08-27 12:45:00,13.25,13.26,13.24,13.26,29000.0,11.332,11.3406,11.3235,11.3406,29000.0
2012-08-27 12:50:00,13.26,13.27,13.25,13.25,57000.0,11.3406,11.3491,11.332,11.332,57000.0
2012-08-27 12:55:00,13.25,13.29,13.25,13.25,119700.0,11.332,11.3662,11.332,11.332,119700.0
2012-08-27 13:00:00,13.25,13.28,13.25,13.28,80700.0,11.332,11.3577,11.332,11.3577,80700.0
2012-08-27 13:05:00,13.28,13.28,13.25,13.25,60400.0,11.3577,11.3577,11.332,11.332,60400.0
2012-08-27 13:10:00,13.26,13.3,13.25,13.3,30900.0,11.3406,11.3748,11.332,11.3748,30900.0
2012-08-27 13:15:00,13.3,13.31,13.29,13.29,60700.0,11.3748,11.3833,11.3662,11.3662,60700.0
2012-08-27 13:20:00,13.3,13.31,13.28,13.3,57100.0,11.3748,11.3833,11.3577,11.3748,57100.0
2012-08-27 13:25:00,13.31,13.33,13.3,13.31,107600.0,11.3833,11.4004,11.3748,11.3833,107600.0
2012-08-27 13:30:00,13.32,13.32,13.28,13.29,34900.0,11.3919,11.3919,11.3577,11.3662,34900.0
2012-08-27 13:35:00,13.29,13.3,13.27,13.27,36000.0,11.3662,11.3748,11.3491,11.3491,36000.0
2012-08-27 13:40:00,13.28,13.28,13.22,13.25,65400.0,11.3577,11.3577,11.3064,11.332,65400.0
2012-08-27 13:45:00,13.25,13.25,13.23,13.23,23000.0,11.332,11.332,11.3149,11.3149,23000.0
2012-08-27 13:50:00,13.24,13.25,13.23,13.23,84300.0,11.3235,11.332,11.3149,11.3149,84300.0
2012-08-27 13:55:00,13.24,13.24,13.23,13.24,13000.0,11.3235,11.3235,11.3149,11.3235,13000.0
2012-08-27 14:00:00,13.24,13.25,13.23,13.25,68800.0,11.3235,11.332,11.3149,11.332,68800.0
2012-08-27 14:05:00,13.25,13.25,13.21,13.23,147700.0,11.332,11.332,11.2978,11.3149,147700.0
2012-08-27 14:10:00,13.23,13.25,13.21,13.24,176500.0,11.3149,11.332,11.2978,11.3235,176500.0
2012-08-27 14:15:00,13.23,13.24,13.21,13.22,133800.0,11.3149,11.3235,11.2978,11.3064,133800.0
2012-08-27 14:20:00,13.22,13.23,13.2,13.22,66800.0,11.3064,11.3149,11.2892,11.3064,66800.0
2012-08-27 14:25:00,13.21,13.22,13.2,13.21,41200.0,11.2978,11.3064,11.2892,11.2978,41200.0
2012-08-27 14:30:00,13.21,13.23,13.21,13.21,114200.0,11.2978,11.3149,11.2978,11.2978,114200.0
2012-08-27 14:35:00,13.22,13.23,13.21,13.21,62100.0,11.3064,11.3149,11.2978,11.2978,62100.0
2012-08-27 14:40:00,13.21,13.22,13.19,13.19,73000.0,11.2978,11.3064,11.2807,11.2807,73000.0
2012-08-27 14:45:00,13.2,13.2,13.16,13.17,124000.0,11.2892,11.2892,11.255,11.2636,124000.0
2012-08-27 14:50:00,13.17,13.2,13.17,13.19,512900.0,11.2636,11.2892,11.2636,11.2807,512900.0
2012-08-27 14:55:00,13.2,13.25,13.2,13.25,116700.0,11.2892,11.332,11.2892,11.332,116700.0
2012-08-27 15:00:00,13.25,13.25,13.22,13.24,125500.0,11.332,11.332,11.3064,11.3235,125500.0
2012-08-27 15:05:00,13.23,13.24,13.2,13.22,170300.0,11.3149,11.3235,11.2892,11.3064,170300.0
2012-08-27 15:10:00,13.22,13.26,13.21,13.25,274900.0,11.3064,11.3406,11.2978,11.332,274900.0
2012-08-27 15:15:00,13.26,13.29,13.26,13.29,80400.0,11.3406,11.3662,11.3406,11.3662,80400.0
2012-08-27 15:20:00,13.29,13.3,13.25,13.3,144000.0,11.3662,11.3748,11.332,11.3748,144000.0
2012-08-27 15:25:00,13.3,13.32,13.28,13.29,112100.0,11.3748,11.3919,11.3577,11.3662,112100.0
2012-08-27 15:30:00,13.29,13.29,13.26,13.28,107500.0,11.3662,11.3662,11.3406,11.3577,107500.0
2012-08-27 15:35:00,13.28,13.3,13.25,13.26,155300.0,11.3577,11.3748,11.332,11.3406,155300.0
2012-08-27 15:40:00,13.26,13.28,13.25,13.27,96000.0,11.3406,11.3577,11.332,11.3491,96000.0
2012-08-27 15:45:00,13.27,13.27,13.22,13.23,218700.0,11.3491,11.3491,11.3064,11.3149,218700.0
2012-08-27 15:50:00,13.22,13.26,13.22,13.25,227900.0,11.3064,11.3406,11.3064,11.332,227900.0
2012-08-27 15:55:00,13.25,13.26,13.21,13.23,376400.0,11.332,11.3406,11.2978,11.3149,376400.0
2012-08-28 09:30:00,13.24,13.35,13.2,13.31,121800.0,11.3235,11.4175,11.2892,11.3833,121800.0
2012-08-28 09:35:00,13.3,13.32,13.24,13.32,167700.0,11.3748,11.3919,11.3235,11.3919,167700.0
2012-08-28 09:40:00,13.32,13.34,13.27,13.34,185500.0,11.3919,11.409,11.3491,11.409,185500.0
2012-08-28 09:45:00,13.34,13.41,13.34,13.36,260800.0,11.409,11.4688,11.409,11.4261,260800.0
2012-08-28 09:50:00,13.36,13.36,13.27,13.31,81400.0,11.4261,11.4261,11.3491,11.3833,81400.0
2012-08-28 09:55:00,13.3,13.31,13.24,13.26,125000.0,11.3748,11.3833,11.3235,11.3406,125000.0
2012-08-28 10:00:00,13.26,13.28,13.22,13.26,296900.0,11.3406,11.3577,11.3064,11.3406,296900.0
2012-08-28 10:05:00,13.26,13.32,13.23,13.31,237000.0,11.3406,11.3919,11.3149,11.3833,237000.0
2012-08-28 10:10:00,13.31,13.34,13.29,13.3,134500.0,11.3833,11.409,11.3662,11.3748,134500.0
2012-08-28 10:15:00,13.3,13.32,13.27,13.28,122300.0,11.3748,11.3919,11.3491,11.3577,122300.0
2012-08-28 10:20:00,13.27,13.38,13.27,13.3,138000.0,11.3491,11.4432,11.3491,11.3748,138000.0
2012-08-28 10:25:00,13.31,13.32,13.27,13.3,149300.0,11.3833,11.3919,11.3491,11.3748,149300.0
2012-08-28 10:30:00,13.31,13.34,13.25,13.25,238500.0,11.3833,11.409,11.332,11.332,238500.0
2012-08-28 10:35:00,13.25,13.27,13.23,13.24,149000.0,11.332,11.3491,11.3149,11.3235,149000.0
2012-08-28 10:40:00,13.24,13.26,13.21,13.21,181100.0,11.3235,11.3406,11.2978,11.2978,181100.0
2012-08-28 10:45:00,13.21,13.23,13.18,13.18,136200.0,11.2978,11.3149,11.2721,11.2721,136200.0
2012-08-28 10:50:00,13.18,13.21,13.15,13.15,568300.0,11.2721,11.2978,11.2465,11.2465,568300.0
2012-08-28 10:55:00,13.15,13.26,13.09,13.1,204700.0,11.2465,11.3406,11.1952,11.2037,204700.0
2012-08-28 11:00:00,13.1,13.14,13.08,13.12,130900.0,11.2037,11.2379,11.1866,11.2208,130900.0
2012-08-28 11:05:00,13.12,13.15,13.1,13.15,173300.0,11.2208,11.2465,11.2037,11.2465,173300.0
2012-08-28 11:10:00,13.15,13.15,13.09,13.11,105800.0,11.2465,11.2465,11.1952,11.2123,105800.0
2012-08-28 11:15:00,13.12,13.15,13.09,13.15,94600.0,11.2208,11.2465,11.1952,11.2465,94600.0
2012-08-28 11:20:00,13.15,13.16,13.12,13.14,54600.0,11.2465,11.255,11.2208,11.2379,54600.0
2012-08-28 11:25:00,13.15,13.17,13.11,13.13,119400.0,11.2465,11.2636,11.2123,11.2294,119400.0
2012-08-28 11:30:00,13.13,13.13,13.1,13.12,84100.0,11.2294,11.2294,11.2037,11.2208,84100.0
2012-08-28 11:35:00,13.12,13.16,13.12,13.14,90400.0,11.2208,11.255,11.2208,11.2379,90400.0
2012-08-28 11:40:00,13.14,13.15,13.11,13.11,104400.0,11.2379,11.2465,11.2123,11.2123,104400.0
2012-08-28 11:45:00,13.11,13.15,13.1,13.14,39200.0,11.2123,11.2465,11.2037,11.2379,39200.0
2012-08-28 11:50:00,13.14,13.15,13.12,13.13,92800.0,11.2379,11.2465,11.2208,11.2294,92800.0
2012-08-28 11:55:00,13.13,13.17,13.1,13.16,120500.0,11.2294,11.2636,11.2037,11.255,120500.0
2012-08-28 12:00:00,13.17,13.21,13.16,13.19,87100.0,11.2636,11.2978,11.255,11.2807,87100.0
2012-08-28 12:05:00,13.19,13.22,13.18,13.18,63800.0,11.2807,11.3064,11.2721,11.2721,63800.0
2012-08-28 12:10:00,13.18,13.21,13.17,13.19,48000.0,11.2721,11.2978,11.2636,11.2807,48000.0
2012-08-28 12:15:00,13.19,13.2,13.16,13.16,74300.0,11.2807,11.2892,11.255,11.255,74300.0
2012-08-28 12:20:00,13.17,13.2,13.16,13.17,55400.0,11.2636,11.2892,11.255,11.2636,55400.0
2012-08-28 12:25:00,13.17,13.19,13.16,13.17,39800.0,11.2636,11.2807,11.255,11.2636,39800.0
2012-08-28 12:30:00,13.17,13.2,13.16,13.18,51400.0,11.2636,11.2892,11.255,11.2721,51400.0
2012-08-28 12:35:00,13.19,13.25,13.19,13.25,109600.0,11.2807,11.332,11.2807,11.332,109600.0
2012-08-28 12:40:00,13.24,13.29,13.24,13.29,81500.0,11.3235,11.3662,11.3235,11.3662,81500.0
2012-08-28 12:45:00,13.29,13.33,13.28,13.31,92800.0,11.3662,11.4004,11.3577,11.3833,92800.0
2012-08-28 12:50:00,13.3,13.34,13.3,13.32,62600.0,11.3748,11.409,11.3748,11.3919,62600.0
2012-08-28 12:55:00,13.31,13.35,13.31,13.35,101800.0,11.3833,11.4175,11.3833,11.4175,101800.0
2012-08-28 13:00:00,13.35,13.35,13.28,13.28,66300.0,11.4175,11.4175,11.3577,11.3577,66300.0
2012-08-28 13:05:00,13.28,13.3,13.27,13.29,66300.0,11.3577,11.3748,11.3491,11.3662,66300.0
2012-08-28 13:10:00,13.29,13.3,13.27,13.29,64200.0,11.3662,11.3748,11.3491,11.3662,64200.0
2012-08-28 13:15:00,13.29,13.29,13.27,13.27,25600.0,11.3662,11.3662,11.3491,11.3491,25600.0
2012-08-28 13:20:00,13.26,13.29,13.25,13.29,68900.0,11.3406,11.3662,11.332,11.3662,68900.0
2012-08-28 13:25:00,13.29,13.29,13.26,13.26,29000.0,11.3662,11.3662,11.3406,11.3406,29000.0
2012-08-28 13:30:00,13.25,13.28,13.25,13.27,51500.0,11.332,11.3577,11.332,11.3491,51500.0
2012-08-28 13:35:00,13.28,13.31,13.28,13.31,48100.0,11.3577,11.3833,11.3577,11.3833,48100.0
2012-08-28 13:40:00,13.31,13.31,13.28,13.28,27500.0,11.3833,11.3833,11.3577,11.3577,27500.0
2012-08-28 13:45:00,13.29,13.3,13.27,13.28,40400.0,11.3662,11.3748,11.3491,11.3577,40400.0
2012-08-28 13:50:00,13.27,13.28,13.23,13.23,76200.0,11.3491,11.3577,11.3149,11.3149,76200.0
2012-08-28 13:55:00,13.23,13.28,13.23,13.26,79200.0,11.3149,11.3577,11.3149,11.3406,79200.0
2012-08-28 14:00:00,13.26,13.29,13.25,13.29,42900.0,11.3406,11.3662,11.332,11.3662,42900.0
2012-08-28 14:05:00,13.29,13.29,13.27,13.28,26400.0,11.3662,11.3662,11.3491,11.3577,26400.0
2012-08-28 14:10:00,13.28,13.29,13.26,13.28,41200.0,11.3577,11.3662,11.3406,11.3577,41200.0
2012-08-28 14:15:00,13.28,13.31,13.28,13.3,68000.0,11.3577,11.3833,11.3577,11.3748,68000.0
2012-08-28 14:20:00,13.3,13.32,13.28,13.31,134600.0,11.3748,11.3919,11.3577,11.3833,134600.0
2012-08-28 14:25:00,13.3,13.32,13.29,13.31,50900.0,11.3748,11.3919,11.3662,11.3833,50900.0
2012-08-28 14:30:00,13.31,13.31,13.3,13.3,18200.0,11.3833,11.3833,11.3748,11.3748,18200.0
2012-08-28 14:35:00,13.3,13.31,13.29,13.3,34400.0,11.3748,11.3833,11.3662,11.3748,34400.0
2012-08-28 14:40:00,13.3,13.3,13.28,13.29,31300.0,11.3748,11.3748,11.3577,11.3662,31300.0
2012-08-28 14:45:00,13.29,13.29,13.26,13.28,77400.0,11.3662,11.3662,11.3406,11.3577,77400.0
2012-08-28 14:50:00,13.28,13.29,13.26,13.29,60000.0,11.3577,11.3662,11.3406,11.3662,60000.0
2012-08-28 14:55:00,13.28,13.29,13.26,13.27,90600.0,11.3577,11.3662,11.3406,11.3491,90600.0
2012-08-28 15:00:00,13.27,13.29,13.27,13.28,50000.0,11.3491,11.3662,11.3491,11.3577,50000.0
2012-08-28 15:05:00,13.28,13.29,13.26,13.28,110900.0,11.3577,11.3662,11.3406,11.3577,110900.0
2012-08-28 15:10:00,13.28,13.3,13.27,13.29,122600.0,11.3577,11.3748,11.3491,11.3662,122600.0
2012-08-28 15:15:00,13.29,13.31,13.27,13.27,167400.0,11.3662,11.3833,11.3491,11.3491,167400.0
2012-08-28 15:20:00,13.27,13.27,13.24,13.25,145800.0,11.3491,11.3491,11.3235,11.332,145800.0
2012-08-28 15:25:00,13.24,13.25,13.24,13.25,27100.0,11.3235,11.332,11.3235,11.332,27100.0
2012-08-28 15:30:00,13.24,13.27,13.22,13.26,180700.0,11.3235,11.3491,11.3064,11.3406,180700.0
2012-08-28 15:35:00,13.26,13.27,13.25,13.26,55400.0,11.3406,11.3491,11.332,11.3406,55400.0
2012-08-28 15:40:00,13.26,13.29,13.26,13.27,210500.0,11.3406,11.3662,11.3406,11.3491,210500.0
2012-08-28 15:45:00,13.28,13.3,13.26,13.29,186200.0,11.3577,11.3748,11.3406,11.3662,186200.0
2012-08-28 15:50:00,13.29,13.3,13.26,13.28,161300.0,11.3662,11.3748,11.3406,11.3577,161300.0
2012-08-28 15:55:00,13.28,13.29,13.26,13.27,271500.0,11.3577,11.3662,11.3406,11.3491,271500.0
2012-08-29 09:30:00,13.27,13.36,13.25,13.35,145900.0,11.3491,11.4261,11.332,11.4175,145900.0
2012-08-29 09:35:00,13.36,13.39,13.27,13.31,365100.0,11.4261,11.4517,11.3491,11.3833,365100.0
2012-08-29 09:40:00,13.3,13.3,13.24,13.26,85700.0,11.3748,11.3748,11.3235,11.3406,85700.0
2012-08-29 09:45:00,13.27,13.29,13.24,13.26,55600.0,11.3491,11.3662,11.3235,11.3406,55600.0
2012-08-29 09:50:00,13.26,13.29,13.26,13.26,139900.0,11.3406,11.3662,11.3406,11.3406,139900.0
2012-08-29 09:55:00,13.27,13.28,13.21,13.22,132600.0,11.3491,11.3577,11.2978,11.3064,132600.0
2012-08-29 10:00:00,13.23,13.3,13.22,13.25,238600.0,11.3149,11.3748,11.3064,11.332,238600.0
2012-08-29 10:05:00,13.26,13.27,13.25,13.26,183200.0,11.3406,11.3491,11.332,11.3406,183200.0
2012-08-29 10:10:00,13.25,13.32,13.25,13.31,183500.0,11.332,11.3919,11.332,11.3833,183500.0
2012-08-29 10:15:00,13.31,13.34,13.3,13.32,163200.0,11.3833,11.409,11.3748,11.3919,163200.0
2012-08-29 10:20:00,13.32,13.36,13.32,13.33,119800.0,11.3919,11.4261,11.3919,11.4004,119800.0
2012-08-29 10:25:00,13.34,13.41,13.33,13.41,161300.0,11.409,11.4688,11.4004,11.4688,161300.0
2012-08-29 10:30:00,13.4,13.42,13.36,13.36,175400.0,11.4603,11.4774,11.4261,11.4261,175400.0
2012-08-29 10:35:00,13.36,13.39,13.36,13.36,130700.0,11.4261,11.4517,11.4261,11.4261,130700.0
2012-08-29 10:40:00,13.36,13.37,13.36,13.36,69600.0,11.4261,11.4346,11.4261,11.4261,69600.0
2012-08-29 10:45:00,13.36,13.37,13.34,13.34,185700.0,11.4261,11.4346,11.409,11.409,185700.0
2012-08-29 10:50:00,13.34,13.36,13.33,13.34,175300.0,11.409,11.4261,11.4004,11.409,175300.0
2012-08-29 10:55:00,13.34,13.34,13.3,13.32,124200.0,11.409,11.409,11.3748,11.3919,124200.0
2012-08-29 11:00:00,13.32,13.35,13.31,13.34,85400.0,11.3919,11.4175,11.3833,11.409,85400.0
2012-08-29 11:05:00,13.34,13.38,13.34,13.36,74600.0,11.409,11.4432,11.409,11.4261,74600.0
2012-08-29 11:10:00,13.36,13.38,13.33,13.33,71100.0,11.4261,11.4432,11.4004,11.4004,71100.0
2012-08-29 11:15:00,13.33,13.38,13.33,13.37,67300.0,11.4004,11.4432,11.4004,11.4346,67300.0
2012-08-29 11:20:00,13.36,13.41,13.36,13.41,44200.0,11.4261,11.4688,11.4261,11.4688,44200.0
2012-08-29 11:25:00,13.41,13.42,13.39,13.41,123700.0,11.4688,11.4774,11.4517,11.4688,123700.0
2012-08-29 11:30:00,13.42,13.45,13.42,13.44,70600.0,11.4774,11.5031,11.4774,11.4945,70600.0
2012-08-29 11:35:00,13.44,13.46,13.43,13.45,129500.0,11.4945,11.5116,11.486,11.5031,129500.0
2012-08-29 11:40:00,13.46,13.48,13.44,13.44,91000.0,11.5116,11.5287,11.4945,11.4945,91000.0
2012-08-29 11:45:00,13.45,13.47,13.43,13.43,119000.0,11.5031,11.5202,11.486,11.486,119000.0
2012-08-29 11:50:00,13.43,13.5,13.43,13.48,229500.0,11.486,11.5458,11.486,11.5287,229500.0
2012-08-29 11:55:00,13.48,13.5,13.45,13.45,66500.0,11.5287,11.5458,11.5031,11.5031,66500.0
2012-08-29 12:00:00,13.45,13.47,13.45,13.45,20800.0,11.5031,11.5202,11.5031,11.5031,20800.0
2012-08-29 12:05:00,13.45,13.45,13.44,13.44,28500.0,11.5031,11.5031,11.4945,11.4945,28500.0
2012-08-29 12:10:00,13.45,13.46,13.44,13.45,53300.0,11.5031,11.5116,11.4945,11.5031,53300.0
2012-08-29 12:15:00,13.45,13.46,13.44,13.45,55600.0,11.5031,11.5116,11.4945,11.5031,55600.0
2012-08-29 12:20:00,13.44,13.45,13.43,13.43,57100.0,11.4945,11.5031,11.486,11.486,57100.0
2012-08-29 12:25:00,13.43,13.44,13.43,13.43,11600.0,11.486,11.4945,11.486,11.486,11600.0
2012-08-29 12:30:00,13.43,13.46,13.42,13.42,113400.0,11.486,11.5116,11.4774,11.4774,113400.0
2012-08-29 12:35:00,13.42,13.45,13.42,13.44,78600.0,11.4774,11.5031,11.4774,11.4945,78600.0
2012-08-29 12:40:00,13.44,13.45,13.42,13.43,38500.0,11.4945,11.5031,11.4774,11.486,38500.0
2012-08-29 12:45:00,13.42,13.43,13.41,13.41,28000.0,11.4774,11.486,11.4688,11.4688,28000.0
2012-08-29 12:50:00,13.42,13.42,13.39,13.39,69600.0,11.4774,11.4774,11.4517,11.4517,69600.0
2012-08-29 12:55:00,13.39,13.39,13.35,13.35,43000.0,11.4517,11.4517,11.4175,11.4175,43000.0
2012-08-29 13:00:00,13.35,13.39,13.34,13.39,42500.0,11.4175,11.4517,11.409,11.4517,42500.0
2012-08-29 13:05:00,13.39,13.39,13.37,13.38,58100.0,11.4517,11.4517,11.4346,11.4432,58100.0
2012-08-29 13:10:00,13.4,13.44,13.39,13.43,50500.0,11.4603,11.4945,11.4517,11.486,50500.0
2012-08-29 13:15:00,13.43,13.44,13.41,13.41,21900.0,11.486,11.4945,11.4688,11.4688,21900.0
2012-08-29 13:20:00,13.41,13.44,13.41,13.44,42300.0,11.4688,11.4945,11.4688,11.4945,42300.0
2012-08-29 13:25:00,13.44,13.44,13.43,13.44,31500.0,11.4945,11.4945,11.486,11.4945,31500.0
2012-08-29 13:30:00,13.44,13.44,13.43,13.44,13600.0,11.4945,11.4945,11.486,11.4945,13600.0
2012-08-29 13:35:00,13.44,13.45,13.42,13.45,124700.0,11.4945,11.5031,11.4774,11.5031,124700.0
2012-08-29 13:40:00,13.45,13.46,13.44,13.46,43300.0,11.5031,11.5116,11.4945,11.5116,43300.0
2012-08-29 13:45:00,13.46,13.46,13.45,13.45,28900.0,11.5116,11.5116,11.5031,11.5031,28900.0
2012-08-29 13:50:00,13.45,13.47,13.44,13.46,306400.0,11.5031,11.5202,11.4945,11.5116,306400.0
2012-08-29 13:55:00,13.46,13.46,13.43,13.44,73700.0,11.5116,11.5116,11.486,11.4945,73700.0
2012-08-29 14:00:00,13.44,13.44,13.41,13.42,56000.0,11.4945,11.4945,11.4688,11.4774,56000.0
2012-08-29 14:05:00,13.42,13.42,13.4,13.41,47700.0,11.4774,11.4774,11.4603,11.4688,47700.0
2012-08-29 14:10:00,13.41,13.43,13.41,13.43,20500.0,11.4688,11.486,11.4688,11.486,20500.0
2012-08-29 14:15:00,13.42,13.43,13.42,13.43,15100.0,11.4774,11.486,11.4774,11.486,15100.0
2012-08-29 14:20:00,13.43,13.43,13.42,13.43,28700.0,11.486,11.486,11.4774,11.486,28700.0
2012-08-29 14:25:00,13.43,13.44,13.42,13.43,104200.0,11.486,11.4945,11.4774,11.486,104200.0
2012-08-29 14:30:00,13.43,13.44,13.43,13.43,32300.0,11.486,11.4945,11.486,11.486,32300.0
2012-08-29 14:35:00,13.43,13.44,13.43,13.43,21300.0,11.486,11.4945,11.486,11.486,21300.0
2012-08-29 14:40:00,13.43,13.45,13.43,13.43,62400.0,11.486,11.5031,11.486,11.486,62400.0
2012-08-29 14:45:00,13.44,13.45,13.42,13.42,78300.0,11.4945,11.5031,11.4774,11.4774,78300.0
2012-08-29 14:50:00,13.43,13.43,13.4,13.41,147700.0,11.486,11.486,11.4603,11.4688,147700.0
2012-08-29 14:55:00,13.41,13.41,13.38,13.38,50800.0,11.4688,11.4688,11.4432,11.4432,50800.0
2012-08-29 15:00:00,13.39,13.41,13.38,13.38,59000.0,11.4517,11.4688,11.4432,11.4432,59000.0
2012-08-29 15:05:00,13.38,13.4,13.38,13.4,41000.0,11.4432,11.4603,11.4432,11.4603,41000.0
2012-08-29 15:10:00,13.4,13.41,13.38,13.38,116800.0,11.4603,11.4688,11.4432,11.4432,116800.0
2012-08-29 15:15:00,13.38,13.39,13.37,13.38,75600.0,11.4432,11.4517,11.4346,11.4432,75600.0
2012-08-29 15:20:00,13.39,13.4,13.37,13.38,125500.0,11.4517,11.4603,11.4346,11.4432,125500.0
2012-08-29 15:25:00,13.38,13.39,13.38,13.38,40800.0,11.4432,11.4517,11.4432,11.4432,40800.0
2012-08-29 15:30:00,13.38,13.39,13.35,13.35,108100.0,11.4432,11.4517,11.4175,11.4175,108100.0
2012-08-29 15:35:00,13.35,13.35,13.34,13.34,75200.0,11.4175,11.4175,11.409,11.409,75200.0
2012-08-29 15:40:00,13.35,13.39,13.34,13.39,159300.0,11.4175,11.4517,11.409,11.4517,159300.0
2012-08-29 15:45:00,13.38,13.38,13.35,13.37,197300.0,11.4432,11.4432,11.4175,11.4346,197300.0
2012-08-29 15:50:00,13.36,13.39,13.36,13.38,171400.0,11.4261,11.4517,11.4261,11.4432,171400.0
2012-08-29 15:55:00,13.38,13.41,13.37,13.41,749800.0,11.4432,11.4688,11.4346,11.4688,749800.0
2012-08-30 09:30:00,13.29,13.36,13.28,13.32,260800.0,11.3662,11.4261,11.3577,11.3919,260800.0
2012-08-30 09:35:00,13.32,13.36,13.28,13.34,191200.0,11.3919,11.4261,11.3577,11.409,191200.0
2012-08-30 09:40:00,13.35,13.35,13.29,13.32,314200.0,11.4175,11.4175,11.3662,11.3919,314200.0
2012-08-30 09:45:00,13.32,13.44,13.32,13.37,181400.0,11.3919,11.4945,11.3919,11.4346,181400.0
2012-08-30 09:50:00,13.36,13.41,13.33,13.36,483600.0,11.4261,11.4688,11.4004,11.4261,483600.0
2012-08-30 09:55:00,13.36,13.41,13.34,13.35,101900.0,11.4261,11.4688,11.409,11.4175,101900.0
2012-08-30 10:00:00,13.34,13.37,13.29,13.35,227000.0,11.409,11.4346,11.3662,11.4175,227000.0
2012-08-30 10:05:00,13.35,13.36,13.3,13.33,148600.0,11.4175,11.4261,11.3748,11.4004,148600.0
2012-08-30 10:10:00,13.32,13.33,13.28,13.29,118400.0,11.3919,11.4004,11.3577,11.3662,118400.0
2012-08-30 10:15:00,13.29,13.29,13.23,13.23,149800.0,11.3662,11.3662,11.3149,11.3149,149800.0
2012-08-30 10:20:00,13.23,13.24,13.2,13.23,162200.0,11.3149,11.3235,11.2892,11.3149,162200.0
2012-08-30 10:25:00,13.24,13.24,13.2,13.22,53300.0,11.3235,11.3235,11.2892,11.3064,53300.0
2012-08-30 10:30:00,13.22,13.24,13.2,13.22,65700.0,11.3064,11.3235,11.2892,11.3064,65700.0
2012-08-30 10:35:00,13.22,13.22,13.19,13.19,64100.0,11.3064,11.3064,11.2807,11.2807,64100.0
2012-08-30 10:40:00,13.19,13.2,13.16,13.16,345200.0,11.2807,11.2892,11.255,11.255,345200.0
2012-08-30 10:45:00,13.16,13.17,13.15,13.17,33200.0,11.255,11.2636,11.2465,11.2636,33200.0
2012-08-30 10:50:00,13.16,13.17,13.11,13.11,161400.0,11.255,11.2636,11.2123,11.2123,161400.0
2012-08-30 10:55:00,13.11,13.15,13.1,13.15,80700.0,11.2123,11.2465,11.2037,11.2465,80700.0
2012-08-30 11:00:00,13.15,13.17,13.12,13.17,62400.0,11.2465,11.2636,11.2208,11.2636,62400.0
2012-08-30 11:05:00,13.17,13.17,13.15,13.17,57400.0,11.2636,11.2636,11.2465,11.2636,57400.0
2012-08-30 11:10:00,13.17,13.18,13.15,13.18,75900.0,11.2636,11.2721,11.2465,11.2721,75900.0
2012-08-30 11:15:00,13.18,13.22,13.17,13.21,52800.0,11.2721,11.3064,11.2636,11.2978,52800.0
2012-08-30 11:20:00,13.21,13.23,13.2,13.23,51400.0,11.2978,11.3149,11.2892,11.3149,51400.0
2012-08-30 11:25:00,13.23,13.23,13.2,13.22,45600.0,11.3149,11.3149,11.2892,11.3064,45600.0
2012-08-30 11:30:00,13.23,13.23,13.17,13.18,79400.0,11.3149,11.3149,11.2636,11.2721,79400.0
2012-08-30 11:35:00,13.18,13.19,13.16,13.19,31700.0,11.2721,11.2807,11.255,11.2807,31700.0
2012-08-30 11:40:00,13.19,13.2,13.18,13.19,48100.0,11.2807,11.2892,11.2721,11.2807,48100.0
2012-08-30 11:45:00,13.19,13.19,13.16,13.17,49100.0,11.2807,11.2807,11.255,11.2636,49100.0
2012-08-30 11:50:00,13.17,13.22,13.15,13.2,211800.0,11.2636,11.3064,11.2465,11.2892,211800.0
2012-08-30 11:55:00,13.21,13.23,13.2,13.21,41800.0,11.2978,11.3149,11.2892,11.2978,41800.0
2012-08-30 12:00:00,13.21,13.25,13.21,13.24,67100.0,11.2978,11.332,11.2978,11.3235,67100.0
2012-08-30 12:05:00,13.24,13.26,13.23,13.25,59500.0,11.3235,11.3406,11.3149,11.332,59500.0
2012-08-30 12:10:00,13.26,13.26,13.23,13.25,38200.0,11.3406,11.3406,11.3149,11.332,38200.0
2012-08-30 12:15:00,13.24,13.26,13.23,13.24,79000.0,11.3235,11.3406,11.3149,11.3235,79000.0
2012-08-30 12:20:00,13.24,13.26,13.24,13.26,15200.0,11.3235,11.3406,11.3235,11.3406,15200.0
2012-08-30 12:25:00,13.26,13.26,13.21,13.23,55500.0,11.3406,11.3406,11.2978,11.3149,55500.0
2012-08-30 12:30:00,13.22,13.27,13.22,13.27,58200.0,11.3064,11.3491,11.3064,11.3491,58200.0
2012-08-30 12:35:00,13.27,13.27,13.26,13.27,8000.0,11.3491,11.3491,11.3406,11.3491,8000.0
2012-08-30 12:40:00,13.27,13.3,13.26,13.29,52900.0,11.3491,11.3748,11.3406,11.3662,52900.0
2012-08-30 12:45:00,13.3,13.3,13.29,13.3,12700.0,11.3748,11.3748,11.3662,11.3748,12700.0
2012-08-30 12:50:00,13.3,13.3,13.27,13.27,49400.0,11.3748,11.3748,11.3491,11.3491,49400.0
2012-08-30 12:55:00,13.27,13.31,13.27,13.3,80000.0,11.3491,11.3833,11.3491,11.3748,80000.0
2012-08-30 13:00:00,13.29,13.3,13.27,13.3,81000.0,11.3662,11.3748,11.3491,11.3748,81000.0
2012-08-30 13:05:00,13.3,13.36,13.29,13.35,89200.0,11.3748,11.4261,11.3662,11.4175,89200.0
2012-08-30 13:10:00,13.35,13.36,13.33,13.36,96700.0,11.4175,11.4261,11.4004,11.4261,96700.0
2012-08-30 13:15:00,13.35,13.36,13.33,13.35,88300.0,11.4175,11.4261,11.4004,11.4175,88300.0
2012-08-30 13:20:00,13.35,13.35,13.34,13.35,14500.0,11.4175,11.4175,11.409,11.4175,14500.0
2012-08-30 13:25:00,13.34,13.38,13.32,13.38,163000.0,11.409,11.4432,11.3919,11.4432,163000.0
2012-08-30 13:30:00,13.38,13.38,13.36,13.37,24800.0,11.4432,11.4432,11.4261,11.4346,24800.0
2012-08-30 13:35:00,13.36,13.37,13.35,13.36,42600.0,11.4261,11.4346,11.4175,11.4261,42600.0
2012-08-30 13:40:00,13.36,13.37,13.35,13.37,125800.0,11.4261,11.4346,11.4175,11.4346,125800.0
2012-08-30 13:45:00,13.37,13.38,13.36,13.38,56200.0,11.4346,11.4432,11.4261,11.4432,56200.0
2012-08-30 13:50:00,13.38,13.38,13.34,13.36,44300.0,11.4432,11.4432,11.409,11.4261,44300.0
2012-08-30 13:55:00,13.36,13.36,13.33,13.35,32500.0,11.4261,11.4261,11.4004,11.4175,32500.0
2012-08-30 14:00:00,13.35,13.39,13.35,13.38,74600.0,11.4175,11.4517,11.4175,11.4432,74600.0
2012-08-30 14:05:00,13.38,13.43,13.37,13.43,145500.0,11.4432,11.486,11.4346,11.486,145500.0
2012-08-30 14:10:00,13.43,13.45,13.42,13.44,117400.0,11.486,11.5031,11.4774,11.4945,117400.0
2012-08-30 14:15:00,13.44,13.46,13.43,13.44,80500.0,11.4945,11.5116,11.486,11.4945,80500.0
2012-08-30 14:20:00,13.43,13.46,13.43,13.46,41800.0,11.486,11.5116,11.486,11.5116,41800.0
2012-08-30 14:25:00,13.46,13.49,13.45,13.47,135000.0,11.5116,11.5373,11.5031,11.5202,135000.0
2012-08-30 14:30:00,13.48,13.5,13.46,13.46,145800.0,11.5287,11.5458,11.5116,11.5116,145800.0
2012-08-30 14:35:00,13.47,13.47,13.45,13.46,59000.0,11.5202,11.5202,11.5031,11.5116,59000.0
2012-08-30 14:40:00,13.47,13.48,13.45,13.46,88100.0,11.5202,11.5287,11.5031,11.5116,88100.0
2012-08-30 14:45:00,13.46,13.47,13.45,13.46,39700.0,11.5116,11.5202,11.5031,11.5116,39700.0
2012-08-30 14:50:00,13.47,13.48,13.46,13.47,47600.0,11.5202,11.5287,11.5116,11.5202,47600.0
2012-08-30 14:55:00,13.47,13.48,13.46,13.47,64300.0,11.5202,11.5287,11.5116,11.5202,64300.0
2012-08-30 15:00:00,13.47,13.47,13.45,13.46,59400.0,11.5202,11.5202,11.5031,11.5116,59400.0
2012-08-30 15:05:00,13.46,13.47,13.42,13.42,78600.0,11.5116,11.5202,11.4774,11.4774,78600.0
2012-08-30 15:10:00,13.43,13.45,13.41,13.41,80300.0,11.486,11.5031,11.4688,11.4688,80300.0
2012-08-30 15:15:00,13.41,13.44,13.39,13.39,151300.0,11.4688,11.4945,11.4517,11.4517,151300.0
2012-08-30 15:20:00,13.39,13.4,13.36,13.36,49600.0,11.4517,11.4603,11.4261,11.4261,49600.0
2012-08-30 15:25:00,13.37,13.37,13.33,13.34,134600.0,11.4346,11.4346,11.4004,11.409,134600.0
2012-08-30 15:30:00,13.34,13.39,13.34,13.39,173300.0,11.409,11.4517,11.409,11.4517,173300.0
2012-08-30 15:35:00,13.38,13.39,13.37,13.38,45400.0,11.4432,11.4517,11.4346,11.4432,45400.0
2012-08-30 15:40:00,13.38,13.42,13.38,13.4,209400.0,11.4432,11.4774,11.4432,11.4603,209400.0
2012-08-30 15:45:00,13.39,13.4,13.34,13.36,191500.0,11.4517,11.4603,11.409,11.4261,191500.0
2012-08-30 15:50:00,13.36,13.37,13.34,13.35,260800.0,11.4261,11.4346,11.409,11.4175,260800.0
2012-08-30 15:55:00,13.36,13.36,13.33,13.36,223800.0,11.4261,11.4261,11.4004,11.4261,223800.0
2012-08-31 09:30:00,13.53,13.53,13.41,13.45,126300.0,11.5715,11.5715,11.4688,11.5031,126300.0
2012-08-31 09:35:00,13.45,13.46,13.36,13.36,80100.0,11.5031,11.5116,11.4261,11.4261,80100.0
2012-08-31 09:40:00,13.37,13.39,13.31,13.38,74100.0,11.4346,11.4517,11.3833,11.4432,74100.0
2012-08-31 09:45:00,13.38,13.4,13.35,13.38,55800.0,11.4432,11.4603,11.4175,11.4432,55800.0
2012-08-31 09:50:00,13.38,13.42,13.37,13.39,65100.0,11.4432,11.4774,11.4346,11.4517,65100.0
2012-08-31 09:55:00,13.39,13.49,13.37,13.46,100400.0,11.4517,11.5373,11.4346,11.5116,100400.0
2012-08-31 10:00:00,13.46,13.47,13.36,13.41,272500.0,11.5116,11.5202,11.4261,11.4688,272500.0
2012-08-31 10:05:00,13.4,13.41,13.36,13.37,203700.0,11.4603,11.4688,11.4261,11.4346,203700.0
2012-08-31 10:10:00,13.37,13.49,13.37,13.48,383600.0,11.4346,11.5373,11.4346,11.5287,383600.0
2012-08-31 10:15:00,13.48,13.53,13.44,13.52,199200.0,11.5287,11.5715,11.4945,11.5629,199200.0
2012-08-31 10:20:00,13.52,13.56,13.51,13.52,140300.0,11.5629,11.5971,11.5544,11.5629,140300.0
2012-08-31 10:25:00,13.53,13.54,13.49,13.5,152800.0,11.5715,11.58,11.5373,11.5458,152800.0
2012-08-31 10:30:00,13.5,13.6,13.48,13.59,199400.0,11.5458,11.6313,11.5287,11.6228,199400.0
2012-08-31 10:35:00,13.59,13.6,13.56,13.57,186400.0,11.6228,11.6313,11.5971,11.6057,186400.0
2012-08-31 10:40:00,13.57,13.65,13.56,13.64,278000.0,11.6057,11.6741,11.5971,11.6656,278000.0
2012-08-31 10:45:00,13.64,13.66,13.59,13.63,156300.0,11.6656,11.6827,11.6228,11.657,156300.0
2012-08-31 10:50:00,13.64,13.66,13.61,13.66,238600.0,11.6656,11.6827,11.6399,11.6827,238600.0
2012-08-31 10:55:00,13.67,13.73,13.67,13.72,294700.0,11.6912,11.7425,11.6912,11.734,294700.0
2012-08-31 11:00:00,13.73,13.77,13.72,13.75,151200.0,11.7425,11.7767,11.734,11.7596,151200.0
2012-08-31 11:05:00,13.75,13.76,13.68,13.7,219200.0,11.7596,11.7682,11.6998,11.7169,219200.0
2012-08-31 11:10:00,13.7,13.7,13.65,13.66,123800.0,11.7169,11.7169,11.6741,11.6827,123800.0
2012-08-31 11:15:00,13.65,13.7,13.65,13.69,113200.0,11.6741,11.7169,11.6741,11.7083,113200.0
2012-08-31 11:20:00,13.68,13.7,13.68,13.69,48200.0,11.6998,11.7169,11.6998,11.7083,48200.0
2012-08-31 11:25:00,13.69,13.69,13.66,13.67,49400.0,11.7083,11.7083,11.6827,11.6912,49400.0
2012-08-31 11:30:00,13.67,13.68,13.63,13.65,73200.0,11.6912,11.6998,11.657,11.6741,73200.0
2012-08-31 11:35:00,13.65,13.66,13.62,13.62,52300.0,11.6741,11.6827,11.6484,11.6484,52300.0
2012-08-31 11:40:00,13.61,13.62,13.59,13.6,56000.0,11.6399,11.6484,11.6228,11.6313,56000.0
2012-08-31 11:45:00,13.6,13.62,13.57,13.57,49600.0,11.6313,11.6484,11.6057,11.6057,49600.0
2012-08-31 11:50:00,13.57,13.6,13.57,13.58,33600.0,11.6057,11.6313,11.6057,11.6142,33600.0
2012-08-31 11:55:00,13.58,13.59,13.56,13.56,35100.0,11.6142,11.6228,11.5971,11.5971,35100.0
2012-08-31 12:00:00,13.56,13.58,13.54,13.57,65000.0,11.5971,11.6142,11.58,11.6057,65000.0
2012-08-31 12:05:00,13.57,13.58,13.53,13.53,52000.0,11.6057,11.6142,11.5715,11.5715,52000.0
2012-08-31 12:10:00,13.53,13.53,13.49,13.53,96400.0,11.5715,11.5715,11.5373,11.5715,96400.0
2012-08-31 12:15:00,13.53,13.55,13.53,13.55,59400.0,11.5715,11.5886,11.5715,11.5886,59400.0
2012-08-31 12:20:00,13.56,13.57,13.52,13.55,119100.0,11.5971,11.6057,11.5629,11.5886,119100.0
2012-08-31 12:25:00,13.56,13.57,13.55,13.55,166000.0,11.5971,11.6057,11.5886,11.5886,166000.0
2012-08-31 12:30:00,13.55,13.65,13.53,13.61,208800.0,11.5886,11.6741,11.5715,11.6399,208800.0
2012-08-31 12:35:00,13.6,13.61,13.58,13.58,57300.0,11.6313,11.6399,11.6142,11.6142,57300.0
2012-08-31 12:40:00,13.59,13.61,13.57,13.61,74800.0,11.6228,11.6399,11.6057,11.6399,74800.0
2012-08-31 12:45:00,13.6,13.61,13.59,13.61,61600.0,11.6313,11.6399,11.6228,11.6399,61600.0
2012-08-31 12:50:00,13.61,13.63,13.59,13.62,77300.0,11.6399,11.657,11.6228,11.6484,77300.0
2012-08-31 12:55:00,13.62,13.64,13.6,13.6,72500.0,11.6484,11.6656,11.6313,11.6313,72500.0
2012-08-31 13:00:00,13.6,13.64,13.6,13.63,108900.0,11.6313,11.6656,11.6313,11.657,108900.0
2012-08-31 13:05:00,13.63,13.64,13.61,13.62,59200.0,11.657,11.6656,11.6399,11.6484,59200.0
2012-08-31 13:10:00,13.62,13.62,13.58,13.6,104200.0,11.6484,11.6484,11.6142,11.6313,104200.0
2012-08-31 13:15:00,13.6,13.63,13.6,13.62,54300.0,11.6313,11.657,11.6313,11.6484,54300.0
2012-08-31 13:20:00,13.62,13.65,13.61,13.63,74000.0,11.6484,11.6741,11.6399,11.657,74000.0
2012-08-31 13:25:00,13.64,13.65,13.63,13.65,70400.0,11.6656,11.6741,11.657,11.6741,70400.0
2012-08-31 13:30:00,13.64,13.66,13.64,13.66,52700.0,11.6656,11.6827,11.6656,11.6827,52700.0
2012-08-31 13:35:00,13.66,13.67,13.63,13.66,118600.0,11.6827,11.6912,11.657,11.6827,118600.0
2012-08-31 13:40:00,13.66,13.7,13.65,13.69,152800.0,11.6827,11.7169,11.6741,11.7083,152800.0
2012-08-31 13:45:00,13.69,13.7,13.67,13.69,62200.0,11.7083,11.7169,11.6912,11.7083,62200.0
2012-08-31 13:50:00,13.69,13.74,13.68,13.73,69900.0,11.7083,11.7511,11.6998,11.7425,69900.0
2012-08-31 13:55:00,13.73,13.74,13.7,13.71,61500.0,11.7425,11.7511,11.7169,11.7254,61500.0
2012-08-31 14:00:00,13.71,13.73,13.68,13.69,98800.0,11.7254,11.7425,11.6998,11.7083,98800.0
2012-08-31 14:05:00,13.68,13.74,13.67,13.73,247700.0,11.6998,11.7511,11.6912,11.7425,247700.0
2012-08-31 14:10:00,13.72,13.73,13.68,13.7,109400.0,11.734,11.7425,11.6998,11.7169,109400.0
2012-08-31 14:15:00,13.7,13.74,13.69,13.73,90400.0,11.7169,11.7511,11.7083,11.7425,90400.0
2012-08-31 14:20:00,13.74,13.75,13.72,13.75,77800.0,11.7511,11.7596,11.734,11.7596,77800.0
2012-08-31 14:25:00,13.75,13.77,13.74,13.76,173200.0,11.7596,11.7767,11.7511,11.7682,173200.0
2012-08-31 14:30:00,13.76,13.76,13.73,13.73,130000.0,11.7682,11.7682,11.7425,11.7425,130000.0
2012-08-31 14:35:00,13.74,13.74,13.73,13.74,39000.0,11.7511,11.7511,11.7425,11.7511,39000.0
2012-08-31 14:40:00,13.74,13.74,13.71,13.73,179600.0,11.7511,11.7511,11.7254,11.7425,179600.0
2012-08-31 14:45:00,13.72,13.75,13.72,13.75,81500.0,11.734,11.7596,11.734,11.7596,81500.0
2012-08-31 14:50:00,13.74,13.75,13.73,13.73,66300.0,11.7511,11.7596,11.7425,11.7425,66300.0
2012-08-31 14:55:00,13.74,13.74,13.7,13.71,141200.0,11.7511,11.7511,11.7169,11.7254,141200.0
2012-08-31 15:00:00,13.71,13.72,13.64,13.66,115000.0,11.7254,11.734,11.6656,11.6827,115000.0
2012-08-31 15:05:00,13.65,13.66,13.64,13.64,85000.0,11.6741,11.6827,11.6656,11.6656,85000.0
2012-08-31 15:10:00,13.64,13.65,13.63,13.65,64400.0,11.6656,11.6741,11.657,11.6741,64400.0
2012-08-31 15:15:00,13.65,13.68,13.64,13.67,129800.0,11.6741,11.6998,11.6656,11.6912,129800.0
2012-08-31 15:20:00,13.67,13.7,13.66,13.68,255100.0,11.6912,11.7169,11.6827,11.6998,255100.0
2012-08-31 15:25:00,13.68,13.68,13.65,13.65,131000.0,11.6998,11.6998,11.6741,11.6741,131000.0
2012-08-31 15:30:00,13.65,13.66,13.61,13.62,199900.0,11.6741,11.6827,11.6399,11.6484,199900.0
2012-08-31 15:35:00,13.61,13.65,13.61,13.63,165000.0,11.6399,11.6741,11.6399,11.657,165000.0
2012-08-31 15:40:00,13.64,13.67,13.63,13.64,139800.0,11.6656,11.6912,11.657,11.6656,139800.0
2012-08-31 15:45:00,13.63,13.66,13.63,13.66,147700.0,11.657,11.6827,11.657,11.6827,147700.0
2012-08-31 15:50:00,13.66,13.7,13.64,13.69,204400.0,11.6827,11.7169,11.6656,11.7083,204400.0
2012-08-31 15:55:00,13.69,13.73,13.68,13.69,764600.0,11.7083,11.7425,11.6998,11.7083,764600.0
2012-09-04 09:30:00,13.68,13.71,13.62,13.66,142900.0,11.6998,11.7254,11.6484,11.6827,142900.0
2012-09-04 09:35:00,13.66,13.67,13.6,13.61,189800.0,11.6827,11.6912,11.6313,11.6399,189800.0
2012-09-04 09:40:00,13.6,13.62,13.57,13.57,118100.0,11.6313,11.6484,11.6057,11.6057,118100.0
2012-09-04 09:45:00,13.57,13.59,13.56,13.59,133900.0,11.6057,11.6228,11.5971,11.6228,133900.0
2012-09-04 09:50:00,13.59,13.6,13.54,13.59,185100.0,11.6228,11.6313,11.58,11.6228,185100.0
2012-09-04 09:55:00,13.59,13.61,13.55,13.56,84100.0,11.6228,11.6399,11.5886,11.5971,84100.0
2012-09-04 10:00:00,13.55,13.57,13.53,13.53,144700.0,11.5886,11.6057,11.5715,11.5715,144700.0
2012-09-04 10:05:00,13.54,13.55,13.45,13.46,203600.0,11.58,11.5886,11.5031,11.5116,203600.0
2012-09-04 10:10:00,13.47,13.48,13.44,13.46,127600.0,11.5202,11.5287,11.4945,11.5116,127600.0
2012-09-04 10:15:00,13.45,13.48,13.44,13.44,167600.0,11.5031,11.5287,11.4945,11.4945,167600.0
2012-09-04 10:20:00,13.44,13.47,13.43,13.44,153700.0,11.4945,11.5202,11.486,11.4945,153700.0
2012-09-04 10:25:00,13.44,13.47,13.43,13.45,175900.0,11.4945,11.5202,11.486,11.5031,175900.0
2012-09-04 10:30:00,13.45,13.48,13.44,13.48,153700.0,11.5031,11.5287,11.4945,11.5287,153700.0
2012-09-04 10:35:00,13.47,13.53,13.46,13.49,241800.0,11.5202,11.5715,11.5116,11.5373,241800.0
2012-09-04 10:40:00,13.48,13.49,13.46,13.47,134900.0,11.5287,11.5373,11.5116,11.5202,134900.0
2012-09-04 10:45:00,13.46,13.48,13.43,13.45,108400.0,11.5116,11.5287,11.486,11.5031,108400.0
2012-09-04 10:50:00,13.44,13.49,13.44,13.47,110500.0,11.4945,11.5373,11.4945,11.5202,110500.0
2012-09-04 10:55:00,13.48,13.49,13.42,13.46,215000.0,11.5287,11.5373,11.4774,11.5116,215000.0
2012-09-04 11:00:00,13.46,13.54,13.46,13.53,191600.0,11.5116,11.58,11.5116,11.5715,191600.0
2012-09-04 11:05:00,13.52,13.53,13.49,13.5,105200.0,11.5629,11.5715,11.5373,11.5458,105200.0
2012-09-04 11:10:00,13.5,13.54,13.48,13.54,96400.0,11.5458,11.58,11.5287,11.58,96400.0
2012-09-04 11:15:00,13.54,13.54,13.5,13.52,151800.0,11.58,11.58,11.5458,11.5629,151800.0
2012-09-04 11:20:00,13.52,13.53,13.49,13.52,105100.0,11.5629,11.5715,11.5373,11.5629,105100.0
2012-09-04 11:25:00,13.52,13.52,13.49,13.52,76500.0,11.5629,11.5629,11.5373,11.5629,76500.0
2012-09-04 11:30:00,13.52,13.54,13.51,13.52,103100.0,11.5629,11.58,11.5544,11.5629,103100.0
2012-09-04 11:35:00,13.52,13.54,13.52,13.54,61000.0,11.5629,11.58,11.5629,11.58,61000.0
2012-09-04 11:40:00,13.55,13.55,13.53,13.54,95600.0,11.5886,11.5886,11.5715,11.58,95600.0
2012-09-04 11:45:00,13.54,13.6,13.53,13.6,79700.0,11.58,11.6313,11.5715,11.6313,79700.0
2012-09-04 11:50:00,13.6,13.63,13.59,13.63,112900.0,11.6313,11.657,11.6228,11.657,112900.0
2012-09-04 11:55:00,13.63,13.68,13.63,13.65,176200.0,11.657,11.6998,11.657,11.6741,176200.0
2012-09-04 12:00:00,13.65,13.66,13.6,13.61,111300.0,11.6741,11.6827,11.6313,11.6399,111300.0
2012-09-04 12:05:00,13.6,13.61,13.57,13.61,220900.0,11.6313,11.6399,11.6057,11.6399,220900.0
2012-09-04 12:10:00,13.6,13.61,13.6,13.61,58800.0,11.6313,11.6399,11.6313,11.6399,58800.0
2012-09-04 12:15:00,13.61,13.61,13.6,13.6,41800.0,11.6399,11.6399,11.6313,11.6313,41800.0
2012-09-04 12:20:00,13.6,13.61,13.6,13.61,18300.0,11.6313,11.6399,11.6313,11.6399,18300.0
2012-09-04 12:25:00,13.6,13.61,13.57,13.58,87500.0,11.6313,11.6399,11.6057,11.6142,87500.0
2012-09-04 12:30:00,13.57,13.57,13.54,13.54,106500.0,11.6057,11.6057,11.58,11.58,106500.0
2012-09-04 12:35:00,13.54,13.57,13.54,13.57,123200.0,11.58,11.6057,11.58,11.6057,123200.0
2012-09-04 12:40:00,13.57,13.6,13.57,13.6,31400.0,11.6057,11.6313,11.6057,11.6313,31400.0
2012-09-04 12:45:00,13.6,13.6,13.56,13.57,75200.0,11.6313,11.6313,11.5971,11.6057,75200.0
2012-09-04 12:50:00,13.56,13.56,13.52,13.53,88600.0,11.5971,11.5971,11.5629,11.5715,88600.0
2012-09-04 12:55:00,13.53,13.57,13.52,13.57,42500.0,11.5715,11.6057,11.5629,11.6057,42500.0
2012-09-04 13:00:00,13.57,13.6,13.57,13.6,27800.0,11.6057,11.6313,11.6057,11.6313,27800.0
2012-09-04 13:05:00,13.6,13.61,13.59,13.61,29200.0,11.6313,11.6399,11.6228,11.6399,29200.0
2012-09-04 13:10:00,13.61,13.61,13.59,13.59,43000.0,11.6399,11.6399,11.6228,11.6228,43000.0
2012-09-04 13:15:00,13.59,13.6,13.59,13.6,26100.0,11.6228,11.6313,11.6228,11.6313,26100.0
2012-09-04 13:20:00,13.6,13.6,13.57,13.59,52400.0,11.6313,11.6313,11.6057,11.6228,52400.0
2012-09-04 13:25:00,13.59,13.59,13.56,13.57,86900.0,11.6228,11.6228,11.5971,11.6057,86900.0
2012-09-04 13:30:00,13.58,13.58,13.55,13.55,48500.0,11.6142,11.6142,11.5886,11.5886,48500.0
2012-09-04 13:35:00,13.55,13.56,13.54,13.56,38400.0,11.5886,11.5971,11.58,11.5971,38400.0
2012-09-04 13:40:00,13.56,13.57,13.54,13.57,36200.0,11.5971,11.6057,11.58,11.6057,36200.0
2012-09-04 13:45:00,13.57,13.58,13.54,13.55,109700.0,11.6057,11.6142,11.58,11.5886,109700.0
2012-09-04 13:50:00,13.55,13.55,13.54,13.55,53700.0,11.5886,11.5886,11.58,11.5886,53700.0
2012-09-04 13:55:00,13.54,13.55,13.54,13.55,25600.0,11.58,11.5886,11.58,11.5886,25600.0
2012-09-04 14:00:00,13.54,13.56,13.54,13.55,88900.0,11.58,11.5971,11.58,11.5886,88900.0
2012-09-04 14:05:00,13.55,13.64,13.54,13.64,99200.0,11.5886,11.6656,11.58,11.6656,99200.0
2012-09-04 14:10:00,13.64,13.65,13.62,13.65,98500.0,11.6656,11.6741,11.6484,11.6741,98500.0
2012-09-04 14:15:00,13.65,13.74,13.64,13.74,194200.0,11.6741,11.7511,11.6656,11.7511,194200.0
2012-09-04 14:20:00,13.74,13.77,13.72,13.73,153100.0,11.7511,11.7767,11.734,11.7425,153100.0
2012-09-04 14:25:00,13.73,13.78,13.72,13.77,139700.0,11.7425,11.7853,11.734,11.7767,139700.0
2012-09-04 14:30:00,13.78,13.85,13.77,13.82,322300.0,11.7853,11.8452,11.7767,11.8195,322300.0
2012-09-04 14:35:00,13.81,13.89,13.81,13.84,384100.0,11.8109,11.8794,11.8109,11.8366,384100.0
2012-09-04 14:40:00,13.84,13.86,13.8,13.82,122900.0,11.8366,11.8537,11.8024,11.8195,122900.0
2012-09-04 14:45:00,13.81,13.82,13.77,13.79,69900.0,11.8109,11.8195,11.7767,11.7938,69900.0
2012-09-04 14:50:00,13.78,13.79,13.75,13.75,106200.0,11.7853,11.7938,11.7596,11.7596,106200.0
2012-09-04 14:55:00,13.75,13.77,13.74,13.74,66500.0,11.7596,11.7767,11.7511,11.7511,66500.0
2012-09-04 15:00:00,13.75,13.75,13.7,13.72,139600.0,11.7596,11.7596,11.7169,11.734,139600.0
2012-09-04 15:05:00,13.72,13.78,13.72,13.78,79400.0,11.734,11.7853,11.734,11.7853,79400.0
2012-09-04 15:10:00,13.78,13.78,13.73,13.73,159100.0,11.7853,11.7853,11.7425,11.7425,159100.0
2012-09-04 15:15:00,13.73,13.76,13.72,13.73,91400.0,11.7425,11.7682,11.734,11.7425,91400.0
2012-09-04 15:20:00,13.73,13.77,13.72,13.73,178800.0,11.7425,11.7767,11.734,11.7425,178800.0
2012-09-04 15:25:00,13.73,13.78,13.73,13.78,107500.0,11.7425,11.7853,11.7425,11.7853,107500.0
2012-09-04 15:30:00,13.78,13.79,13.74,13.77,147900.0,11.7853,11.7938,11.7511,11.7767,147900.0
2012-09-04 15:35:00,13.78,13.78,13.71,13.71,115500.0,11.7853,11.7853,11.7254,11.7254,115500.0
2012-09-04 15:40:00,13.71,13.74,13.71,13.72,133100.0,11.7254,11.7511,11.7254,11.734,133100.0
2012-09-04 15:45:00,13.72,13.76,13.71,13.76,126800.0,11.734,11.7682,11.7254,11.7682,126800.0
2012-09-04 15:50:00,13.76,13.76,13.69,13.72,276700.0,11.7682,11.7682,11.7083,11.734,276700.0
2012-09-04 15:55:00,13.72,13.75,13.69,13.74,602500.0,11.734,11.7596,11.7083,11.7511,602500.0
2012-09-05 09:30:00,13.72,13.75,13.63,13.71,112600.0,11.734,11.7596,11.657,11.7254,112600.0
2012-09-05 09:35:00,13.69,13.74,13.69,13.72,129700.0,11.7083,11.7511,11.7083,11.734,129700.0
2012-09-05 09:40:00,13.71,13.74,13.66,13.71,78800.0,11.7254,11.7511,11.6827,11.7254,78800.0
2012-09-05 09:45:00,13.7,13.8,13.7,13.79,128000.0,11.7169,11.8024,11.7169,11.7938,128000.0
2012-09-05 09:50:00,13.79,13.87,13.78,13.86,255100.0,11.7938,11.8623,11.7853,11.8537,255100.0
2012-09-05 09:55:00,13.86,13.87,13.8,13.82,267900.0,11.8537,11.8623,11.8024,11.8195,267900.0
2012-09-05 10:00:00,13.82,13.85,13.79,13.82,172400.0,11.8195,11.8452,11.7938,11.8195,172400.0
2012-09-05 10:05:00,13.82,13.83,13.77,13.78,116600.0,11.8195,11.8281,11.7767,11.7853,116600.0
2012-09-05 10:10:00,13.78,13.85,13.78,13.83,196400.0,11.7853,11.8452,11.7853,11.8281,196400.0
2012-09-05 10:15:00,13.83,13.87,13.83,13.85,122400.0,11.8281,11.8623,11.8281,11.8452,122400.0
2012-09-05 10:20:00,13.85,13.93,13.84,13.9,221000.0,11.8452,11.9136,11.8366,11.8879,221000.0
2012-09-05 10:25:00,13.9,13.97,13.89,13.97,265300.0,11.8879,11.9478,11.8794,11.9478,265300.0
2012-09-05 10:30:00,13.97,13.99,13.94,13.96,293600.0,11.9478,11.9649,11.9221,11.9392,293600.0
2012-09-05 10:35:00,13.95,13.97,13.94,13.96,148200.0,11.9307,11.9478,11.9221,11.9392,148200.0
2012-09-05 10:40:00,13.97,14.0,13.96,13.99,197400.0,11.9478,11.9734,11.9392,11.9649,197400.0
2012-09-05 10:45:00,13.99,13.99,13.9,13.93,547900.0,11.9649,11.9649,11.8879,11.9136,547900.0
2012-09-05 10:50:00,13.93,13.98,13.92,13.95,250300.0,11.9136,11.9563,11.905,11.9307,250300.0
2012-09-05 10:55:00,13.96,13.98,13.94,13.96,198500.0,11.9392,11.9563,11.9221,11.9392,198500.0
2012-09-05 11:00:00,13.95,13.98,13.95,13.96,419900.0,11.9307,11.9563,11.9307,11.9392,419900.0
2012-09-05 11:05:00,13.96,13.96,13.94,13.95,191000.0,11.9392,11.9392,11.9221,11.9307,191000.0
2012-09-05 11:10:00,13.96,13.96,13.92,13.93,210400.0,11.9392,11.9392,11.905,11.9136,210400.0
2012-09-05 11:15:00,13.94,13.95,13.92,13.95,182000.0,11.9221,11.9307,11.905,11.9307,182000.0
2012-09-05 11:20:00,13.95,13.95,13.85,13.87,152000.0,11.9307,11.9307,11.8452,11.8623,152000.0
2012-09-05 11:25:00,13.88,13.9,13.87,13.89,89600.0,11.8708,11.8879,11.8623,11.8794,89600.0
2012-09-05 11:30:00,13.89,13.9,13.87,13.9,77700.0,11.8794,11.8879,11.8623,11.8879,77700.0
2012-09-05 11:35:00,13.9,13.92,13.9,13.92,29000.0,11.8879,11.905,11.8879,11.905,29000.0
2012-09-05 11:40:00,13.92,13.92,13.88,13.91,78800.0,11.905,11.905,11.8708,11.8965,78800.0
2012-09-05 11:45:00,13.91,13.92,13.88,13.9,103700.0,11.8965,11.905,11.8708,11.8879,103700.0
2012-09-05 11:50:00,13.91,13.91,13.89,13.9,77200.0,11.8965,11.8965,11.8794,11.8879,77200.0
2012-09-05 11:55:00,13.9,13.94,13.9,13.93,156100.0,11.8879,11.9221,11.8879,11.9136,156100.0
2012-09-05 12:00:00,13.94,13.94,13.93,13.94,41500.0,11.9221,11.9221,11.9136,11.9221,41500.0
2012-09-05 12:05:00,13.94,13.98,13.92,13.94,216000.0,11.9221,11.9563,11.905,11.9221,216000.0
2012-09-05 12:10:00,13.94,13.94,13.92,13.92,64500.0,11.9221,11.9221,11.905,11.905,64500.0
2012-09-05 12:15:00,13.93,13.95,13.92,13.95,97800.0,11.9136,11.9307,11.905,11.9307,97800.0
2012-09-05 12:20:00,13.95,13.95,13.93,13.93,28600.0,11.9307,11.9307,11.9136,11.9136,28600.0
2012-09-05 12:25:00,13.94,13.94,13.93,13.93,22700.0,11.9221,11.9221,11.9136,11.9136,22700.0
2012-09-05 12:30:00,13.94,13.94,13.93,13.93,11200.0,11.9221,11.9221,11.9136,11.9136,11200.0
2012-09-05 12:35:00,13.93,13.94,13.92,13.93,65100.0,11.9136,11.9221,11.905,11.9136,65100.0
2012-09-05 12:40:00,13.94,13.96,13.92,13.96,104100.0,11.9221,11.9392,11.905,11.9392,104100.0
2012-09-05 12:45:00,13.95,13.96,13.92,13.93,89600.0,11.9307,11.9392,11.905,11.9136,89600.0
2012-09-05 12:50:00,13.93,13.96,13.92,13.95,167500.0,11.9136,11.9392,11.905,11.9307,167500.0
2012-09-05 12:55:00,13.95,13.95,13.93,13.93,63200.0,11.9307,11.9307,11.9136,11.9136,63200.0
2012-09-05 13:00:00,13.94,13.95,13.92,13.93,91700.0,11.9221,11.9307,11.905,11.9136,91700.0
2012-09-05 13:05:00,13.93,13.95,13.92,13.94,159600.0,11.9136,11.9307,11.905,11.9221,159600.0
2012-09-05 13:10:00,13.94,13.96,13.94,13.96,163200.0,11.9221,11.9392,11.9221,11.9392,163200.0
2012-09-05 13:15:00,13.96,13.97,13.94,13.97,85600.0,11.9392,11.9478,11.9221,11.9478,85600.0
2012-09-05 13:20:00,13.97,13.99,13.95,13.98,142300.0,11.9478,11.9649,11.9307,11.9563,142300.0
2012-09-05 13:25:00,13.98,13.99,13.96,13.97,46800.0,11.9563,11.9649,11.9392,11.9478,46800.0
2012-09-05 13:30:00,13.97,13.98,13.92,13.93,106300.0,11.9478,11.9563,11.905,11.9136,106300.0
2012-09-05 13:35:00,13.93,13.93,13.88,13.88,56800.0,11.9136,11.9136,11.8708,11.8708,56800.0
2012-09-05 13:40:00,13.88,13.91,13.88,13.88,158100.0,11.8708,11.8965,11.8708,11.8708,158100.0
2012-09-05 13:45:00,13.88,13.92,13.88,13.91,281700.0,11.8708,11.905,11.8708,11.8965,281700.0
2012-09-05 13:50:00,13.91,13.92,13.9,13.9,59200.0,11.8965,11.905,11.8879,11.8879,59200.0
2012-09-05 13:55:00,13.91,13.95,13.9,13.94,95600.0,11.8965,11.9307,11.8879,11.9221,95600.0
2012-09-05 14:00:00,13.95,13.96,13.93,13.96,105800.0,11.9307,11.9392,11.9136,11.9392,105800.0
2012-09-05 14:05:00,13.95,13.98,13.95,13.98,83300.0,11.9307,11.9563,11.9307,11.9563,83300.0
2012-09-05 14:10:00,13.97,13.98,13.95,13.96,122100.0,11.9478,11.9563,11.9307,11.9392,122100.0
2012-09-05 14:15:00,13.97,13.98,13.95,13.96,178800.0,11.9478,11.9563,11.9307,11.9392,178800.0
2012-09-05 14:20:00,13.96,14.0,13.95,13.99,91600.0,11.9392,11.9734,11.9307,11.9649,91600.0
2012-09-05 14:25:00,14.0,14.05,13.99,14.02,474300.0,11.9734,12.0162,11.9649,11.9905,474300.0
2012-09-05 14:30:00,14.02,14.05,14.02,14.05,112300.0,11.9905,12.0162,11.9905,12.0162,112300.0
2012-09-05 14:35:00,14.05,14.07,14.03,14.03,190000.0,12.0162,12.0333,11.9991,11.9991,190000.0
2012-09-05 14:40:00,14.03,14.04,14.01,14.02,130800.0,11.9991,12.0077,11.982,11.9905,130800.0
2012-09-05 14:45:00,14.02,14.03,14.01,14.02,49500.0,11.9905,11.9991,11.982,11.9905,49500.0
2012-09-05 14:50:00,14.02,14.06,14.02,14.06,66900.0,11.9905,12.0248,11.9905,12.0248,66900.0
2012-09-05 14:55:00,14.05,14.08,14.05,14.05,101500.0,12.0162,12.0419,12.0162,12.0162,101500.0
2012-09-05 15:00:00,14.06,14.06,14.04,14.04,89800.0,12.0248,12.0248,12.0077,12.0077,89800.0
2012-09-05 15:05:00,14.04,14.04,14.0,14.01,84600.0,12.0077,12.0077,11.9734,11.982,84600.0
2012-09-05 15:10:00,14.02,14.03,13.98,13.99,209600.0,11.9905,11.9991,11.9563,11.9649,209600.0
2012-09-05 15:15:00,13.99,14.01,13.97,14.01,97800.0,11.9649,11.982,11.9478,11.982,97800.0
2012-09-05 15:20:00,14.0,14.03,14.0,14.03,88100.0,11.9734,11.9991,11.9734,11.9991,88100.0
2012-09-05 15:25:00,14.03,14.06,14.02,14.04,190500.0,11.9991,12.0248,11.9905,12.0077,190500.0
2012-09-05 15:30:00,14.04,14.05,14.04,14.05,208100.0,12.0077,12.0162,12.0077,12.0162,208100.0
2012-09-05 15:35:00,14.04,14.05,14.02,14.02,344500.0,12.0077,12.0162,11.9905,11.9905,344500.0
2012-09-05 15:40:00,14.02,14.04,14.02,14.04,174100.0,11.9905,12.0077,11.9905,12.0077,174100.0
2012-09-05 15:45:00,14.03,14.04,13.95,14.0,441100.0,11.9991,12.0077,11.9307,11.9734,441100.0
2012-09-05 15:50:00,14.0,14.02,14.0,14.02,685200.0,11.9734,11.9905,11.9734,11.9905,685200.0
2012-09-05 15:55:00,14.02,14.05,14.01,14.04,580100.0,11.9905,12.0162,11.982,12.0077,580100.0
2012-09-06 09:30:00,14.13,14.19,14.07,14.18,265400.0,12.0846,12.1359,12.0333,12.1274,265400.0
2012-09-06 09:35:00,14.17,14.24,14.14,14.23,176600.0,12.1188,12.1787,12.0932,12.1701,176600.0
2012-09-06 09:40:00,14.23,14.24,14.18,14.19,195900.0,12.1701,12.1787,12.1274,12.1359,195900.0
2012-09-06 09:45:00,14.2,14.27,14.18,14.26,377600.0,12.1445,12.2044,12.1274,12.1958,377600.0
2012-09-06 09:50:00,14.27,14.31,14.26,14.26,229900.0,12.2044,12.2386,12.1958,12.1958,229900.0
2012-09-06 09:55:00,14.26,14.31,14.25,14.27,293300.0,12.1958,12.2386,12.1873,12.2044,293300.0
2012-09-06 10:00:00,14.27,14.36,14.27,14.35,280300.0,12.2044,12.2813,12.2044,12.2728,280300.0
2012-09-06 10:05:00,14.36,14.37,14.31,14.34,247900.0,12.2813,12.2899,12.2386,12.2642,247900.0
2012-09-06 10:10:00,14.34,14.37,14.33,14.37,126700.0,12.2642,12.2899,12.2557,12.2899,126700.0
2012-09-06 10:15:00,14.37,14.43,14.37,14.39,234900.0,12.2899,12.3412,12.2899,12.307,234900.0
2012-09-06 10:20:00,14.39,14.42,14.38,14.41,135400.0,12.307,12.3326,12.2984,12.3241,135400.0
2012-09-06 10:25:00,14.41,14.47,14.4,14.45,175800.0,12.3241,12.3754,12.3155,12.3583,175800.0
2012-09-06 10:30:00,14.45,14.52,14.45,14.52,372500.0,12.3583,12.4182,12.3583,12.4182,372500.0
2012-09-06 10:35:00,14.52,14.57,14.5,14.53,430600.0,12.4182,12.4609,12.4011,12.4267,430600.0
2012-09-06 10:40:00,14.54,14.54,14.5,14.51,163600.0,12.4353,12.4353,12.4011,12.4096,163600.0
2012-09-06 10:45:00,14.51,14.54,14.46,14.47,170700.0,12.4096,12.4353,12.3669,12.3754,170700.0
2012-09-06 10:50:00,14.48,14.49,14.42,14.49,185900.0,12.384,12.3925,12.3326,12.3925,185900.0
2012-09-06 10:55:00,14.48,14.57,14.47,14.54,308100.0,12.384,12.4609,12.3754,12.4353,308100.0
2012-09-06 11:00:00,14.54,14.58,14.53,14.57,273600.0,12.4353,12.4695,12.4267,12.4609,273600.0
2012-09-06 11:05:00,14.56,14.58,14.54,14.57,132000.0,12.4524,12.4695,12.4353,12.4609,132000.0
2012-09-06 11:10:00,14.57,14.59,14.54,14.55,139700.0,12.4609,12.478,12.4353,12.4438,139700.0
2012-09-06 11:15:00,14.56,14.56,14.5,14.53,149400.0,12.4524,12.4524,12.4011,12.4267,149400.0
2012-09-06 11:20:00,14.53,14.55,14.52,14.54,104900.0,12.4267,12.4438,12.4182,12.4353,104900.0
2012-09-06 11:25:00,14.54,14.56,14.53,14.56,68700.0,12.4353,12.4524,12.4267,12.4524,68700.0
2012-09-06 11:30:00,14.56,14.6,14.55,14.58,204500.0,12.4524,12.4866,12.4438,12.4695,204500.0
2012-09-06 11:35:00,14.59,14.6,14.58,14.59,74900.0,12.478,12.4866,12.4695,12.478,74900.0
2012-09-06 11:40:00,14.58,14.6,14.58,14.58,105400.0,12.4695,12.4866,12.4695,12.4695,105400.0
2012-09-06 11:45:00,14.59,14.59,14.48,14.49,271800.0,12.478,12.478,12.384,12.3925,271800.0
2012-09-06 11:50:00,14.49,14.52,14.48,14.52,97500.0,12.3925,12.4182,12.384,12.4182,97500.0
2012-09-06 11:55:00,14.51,14.57,14.51,14.54,91000.0,12.4096,12.4609,12.4096,12.4353,91000.0
2012-09-06 12:00:00,14.53,14.56,14.52,14.53,95500.0,12.4267,12.4524,12.4182,12.4267,95500.0
2012-09-06 12:05:00,14.54,14.56,14.53,14.54,51200.0,12.4353,12.4524,12.4267,12.4353,51200.0
2012-09-06 12:10:00,14.54,14.55,14.54,14.55,32200.0,12.4353,12.4438,12.4353,12.4438,32200.0
2012-09-06 12:15:00,14.55,14.55,14.53,14.54,67500.0,12.4438,12.4438,12.4267,12.4353,67500.0
2012-09-06 12:20:00,14.54,14.54,14.5,14.51,107000.0,12.4353,12.4353,12.4011,12.4096,107000.0
2012-09-06 12:25:00,14.51,14.56,14.5,14.56,162800.0,12.4096,12.4524,12.4011,12.4524,162800.0
2012-09-06 12:30:00,14.56,14.56,14.55,14.56,53700.0,12.4524,12.4524,12.4438,12.4524,53700.0
2012-09-06 12:35:00,14.56,14.58,14.55,14.58,81900.0,12.4524,12.4695,12.4438,12.4695,81900.0
2012-09-06 12:40:00,14.58,14.58,14.54,14.54,168600.0,12.4695,12.4695,12.4353,12.4353,168600.0
2012-09-06 12:45:00,14.54,14.56,14.52,14.53,94400.0,12.4353,12.4524,12.4182,12.4267,94400.0
2012-09-06 12:50:00,14.53,14.56,14.52,14.55,80300.0,12.4267,12.4524,12.4182,12.4438,80300.0
2012-09-06 12:55:00,14.54,14.55,14.52,14.53,33300.0,12.4353,12.4438,12.4182,12.4267,33300.0
2012-09-06 13:00:00,14.53,14.54,14.52,14.54,43800.0,12.4267,12.4353,12.4182,12.4353,43800.0
2012-09-06 13:05:00,14.54,14.56,14.53,14.55,64400.0,12.4353,12.4524,12.4267,12.4438,64400.0
2012-09-06 13:10:00,14.55,14.56,14.54,14.56,36000.0,12.4438,12.4524,12.4353,12.4524,36000.0
2012-09-06 13:15:00,14.56,14.56,14.54,14.56,87900.0,12.4524,12.4524,12.4353,12.4524,87900.0
2012-09-06 13:20:00,14.55,14.56,14.52,14.53,62700.0,12.4438,12.4524,12.4182,12.4267,62700.0
2012-09-06 13:25:00,14.53,14.55,14.52,14.52,61200.0,12.4267,12.4438,12.4182,12.4182,61200.0
2012-09-06 13:30:00,14.53,14.53,14.52,14.52,18300.0,12.4267,12.4267,12.4182,12.4182,18300.0
2012-09-06 13:35:00,14.52,14.55,14.52,14.55,64300.0,12.4182,12.4438,12.4182,12.4438,64300.0
2012-09-06 13:40:00,14.55,14.57,14.54,14.56,108800.0,12.4438,12.4609,12.4353,12.4524,108800.0
2012-09-06 13:45:00,14.56,14.59,14.56,14.58,122500.0,12.4524,12.478,12.4524,12.4695,122500.0
2012-09-06 13:50:00,14.58,14.58,14.57,14.58,101900.0,12.4695,12.4695,12.4609,12.4695,101900.0
2012-09-06 13:55:00,14.57,14.58,14.55,14.56,99600.0,12.4609,12.4695,12.4438,12.4524,99600.0
2012-09-06 14:00:00,14.57,14.57,14.56,14.57,24500.0,12.4609,12.4609,12.4524,12.4609,24500.0
2012-09-06 14:05:00,14.57,14.57,14.51,14.51,142900.0,12.4609,12.4609,12.4096,12.4096,142900.0
2012-09-06 14:10:00,14.51,14.54,14.51,14.54,86200.0,12.4096,12.4353,12.4096,12.4353,86200.0
2012-09-06 14:15:00,14.54,14.55,14.53,14.55,42200.0,12.4353,12.4438,12.4267,12.4438,42200.0
2012-09-06 14:20:00,14.55,14.57,14.54,14.57,109300.0,12.4438,12.4609,12.4353,12.4609,109300.0
2012-09-06 14:25:00,14.56,14.59,14.54,14.59,279900.0,12.4524,12.478,12.4353,12.478,279900.0
2012-09-06 14:30:00,14.59,14.59,14.57,14.57,58800.0,12.478,12.478,12.4609,12.4609,58800.0
2012-09-06 14:35:00,14.58,14.58,14.55,14.58,459100.0,12.4695,12.4695,12.4438,12.4695,459100.0
2012-09-06 14:40:00,14.58,14.63,14.58,14.63,358900.0,12.4695,12.5122,12.4695,12.5122,358900.0
2012-09-06 14:45:00,14.63,14.64,14.62,14.64,103600.0,12.5122,12.5208,12.5037,12.5208,103600.0
2012-09-06 14:50:00,14.64,14.68,14.63,14.65,195600.0,12.5208,12.555,12.5122,12.5294,195600.0
2012-09-06 14:55:00,14.65,14.66,14.6,14.61,144000.0,12.5294,12.5379,12.4866,12.4951,144000.0
2012-09-06 15:00:00,14.61,14.64,14.6,14.63,154800.0,12.4951,12.5208,12.4866,12.5122,154800.0
2012-09-06 15:05:00,14.63,14.63,14.61,14.62,112100.0,12.5122,12.5122,12.4951,12.5037,112100.0
2012-09-06 15:10:00,14.62,14.62,14.58,14.58,125900.0,12.5037,12.5037,12.4695,12.4695,125900.0
2012-09-06 15:15:00,14.58,14.58,14.53,14.54,289200.0,12.4695,12.4695,12.4267,12.4353,289200.0
2012-09-06 15:20:00,14.55,14.58,14.54,14.57,135500.0,12.4438,12.4695,12.4353,12.4609,135500.0
2012-09-06 15:25:00,14.56,14.58,14.56,14.58,125700.0,12.4524,12.4695,12.4524,12.4695,125700.0
2012-09-06 15:30:00,14.57,14.6,14.54,14.55,300400.0,12.4609,12.4866,12.4353,12.4438,300400.0
2012-09-06 15:35:00,14.55,14.59,14.55,14.57,240800.0,12.4438,12.478,12.4438,12.4609,240800.0
2012-09-06 15:40:00,14.57,14.6,14.56,14.58,253900.0,12.4609,12.4866,12.4524,12.4695,253900.0
2012-09-06 15:45:00,14.58,14.6,14.57,14.59,363800.0,12.4695,12.4866,12.4609,12.478,363800.0
2012-09-06 15:50:00,14.59,14.6,14.58,14.59,512300.0,12.478,12.4866,12.4695,12.478,512300.0
2012-09-06 15:55:00,14.58,14.61,14.58,14.61,671400.0,12.4695,12.4951,12.4695,12.4951,671400.0
2012-09-07 09:30:00,14.68,14.69,14.5,14.51,350100.0,12.555,12.5636,12.4011,12.4096,350100.0
2012-09-07 09:35:00,14.5,14.58,14.5,14.54,161400.0,12.4011,12.4695,12.4011,12.4353,161400.0
2012-09-07 09:40:00,14.54,14.63,14.54,14.61,180900.0,12.4353,12.5122,12.4353,12.4951,180900.0
2012-09-07 09:45:00,14.61,14.62,14.56,14.59,297200.0,12.4951,12.5037,12.4524,12.478,297200.0
2012-09-07 09:50:00,14.6,14.64,14.58,14.61,239800.0,12.4866,12.5208,12.4695,12.4951,239800.0
2012-09-07 09:55:00,14.61,14.63,14.58,14.61,268600.0,12.4951,12.5122,12.4695,12.4951,268600.0
2012-09-07 10:00:00,14.62,14.62,14.5,14.54,302500.0,12.5037,12.5037,12.4011,12.4353,302500.0
2012-09-07 10:05:00,14.54,14.61,14.54,14.61,238800.0,12.4353,12.4951,12.4353,12.4951,238800.0
2012-09-07 10:10:00,14.61,14.64,14.59,14.64,206800.0,12.4951,12.5208,12.478,12.5208,206800.0
2012-09-07 10:15:00,14.64,14.66,14.62,14.65,129400.0,12.5208,12.5379,12.5037,12.5294,129400.0
2012-09-07 10:20:00,14.65,14.66,14.6,14.65,149600.0,12.5294,12.5379,12.4866,12.5294,149600.0
2012-09-07 10:25:00,14.65,14.71,14.64,14.7,299700.0,12.5294,12.5807,12.5208,12.5721,299700.0
2012-09-07 10:30:00,14.71,14.71,14.64,14.69,320800.0,12.5807,12.5807,12.5208,12.5636,320800.0
2012-09-07 10:35:00,14.68,14.69,14.66,14.67,128100.0,12.555,12.5636,12.5379,12.5465,128100.0
2012-09-07 10:40:00,14.67,14.71,14.67,14.69,237400.0,12.5465,12.5807,12.5465,12.5636,237400.0
2012-09-07 10:45:00,14.69,14.71,14.69,14.7,143200.0,12.5636,12.5807,12.5636,12.5721,143200.0
2012-09-07 10:50:00,14.7,14.78,14.69,14.77,206500.0,12.5721,12.6405,12.5636,12.632,206500.0
2012-09-07 10:55:00,14.77,14.83,14.77,14.81,156000.0,12.632,12.6833,12.632,12.6662,156000.0
2012-09-07 11:00:00,14.81,14.81,14.76,14.79,239900.0,12.6662,12.6662,12.6234,12.6491,239900.0
2012-09-07 11:05:00,14.79,14.81,14.77,14.8,112400.0,12.6491,12.6662,12.632,12.6576,112400.0
2012-09-07 11:10:00,14.8,14.83,14.8,14.82,178600.0,12.6576,12.6833,12.6576,12.6747,178600.0
2012-09-07 11:15:00,14.82,14.82,14.72,14.72,232700.0,12.6747,12.6747,12.5892,12.5892,232700.0
2012-09-07 11:20:00,14.72,14.77,14.71,14.76,126100.0,12.5892,12.632,12.5807,12.6234,126100.0
2012-09-07 11:25:00,14.77,14.79,14.74,14.75,149000.0,12.632,12.6491,12.6063,12.6149,149000.0
2012-09-07 11:30:00,14.75,14.76,14.71,14.73,118400.0,12.6149,12.6234,12.5807,12.5978,118400.0
2012-09-07 11:35:00,14.73,14.73,14.66,14.66,168000.0,12.5978,12.5978,12.5379,12.5379,168000.0
2012-09-07 11:40:00,14.67,14.7,14.66,14.67,71500.0,12.5465,12.5721,12.5379,12.5465,71500.0
2012-09-07 11:45:00,14.68,14.7,14.67,14.69,81100.0,12.555,12.5721,12.5465,12.5636,81100.0
2012-09-07 11:50:00,14.69,14.73,14.68,14.73,50300.0,12.5636,12.5978,12.555,12.5978,50300.0
2012-09-07 11:55:00,14.73,14.75,14.72,14.75,52300.0,12.5978,12.6149,12.5892,12.6149,52300.0
2012-09-07 12:00:00,14.75,14.75,14.73,14.73,62300.0,12.6149,12.6149,12.5978,12.5978,62300.0
2012-09-07 12:05:00,14.74,14.75,14.7,14.71,165900.0,12.6063,12.6149,12.5721,12.5807,165900.0
2012-09-07 12:10:00,14.71,14.72,14.7,14.71,76100.0,12.5807,12.5892,12.5721,12.5807,76100.0
2012-09-07 12:15:00,14.71,14.72,14.7,14.71,34900.0,12.5807,12.5892,12.5721,12.5807,34900.0
2012-09-07 12:20:00,14.72,14.72,14.67,14.67,81100.0,12.5892,12.5892,12.5465,12.5465,81100.0
2012-09-07 12:25:00,14.68,14.69,14.67,14.68,48300.0,12.555,12.5636,12.5465,12.555,48300.0
2012-09-07 12:30:00,14.68,14.69,14.67,14.67,57700.0,12.555,12.5636,12.5465,12.5465,57700.0
2012-09-07 12:35:00,14.67,14.7,14.67,14.69,58000.0,12.5465,12.5721,12.5465,12.5636,58000.0
2012-09-07 12:40:00,14.69,14.71,14.69,14.71,42500.0,12.5636,12.5807,12.5636,12.5807,42500.0
2012-09-07 12:45:00,14.71,14.73,14.7,14.73,51000.0,12.5807,12.5978,12.5721,12.5978,51000.0
2012-09-07 12:50:00,14.73,14.75,14.73,14.75,48700.0,12.5978,12.6149,12.5978,12.6149,48700.0
2012-09-07 12:55:00,14.74,14.75,14.74,14.75,74100.0,12.6063,12.6149,12.6063,12.6149,74100.0
2012-09-07 13:00:00,14.76,14.77,14.75,14.76,50800.0,12.6234,12.632,12.6149,12.6234,50800.0
2012-09-07 13:05:00,14.76,14.77,14.75,14.75,75300.0,12.6234,12.632,12.6149,12.6149,75300.0
2012-09-07 13:10:00,14.76,14.78,14.74,14.77,167400.0,12.6234,12.6405,12.6063,12.632,167400.0
2012-09-07 13:15:00,14.77,14.78,14.7,14.72,145800.0,12.632,12.6405,12.5721,12.5892,145800.0
2012-09-07 13:20:00,14.71,14.71,14.66,14.67,68700.0,12.5807,12.5807,12.5379,12.5465,68700.0
2012-09-07 13:25:00,14.68,14.69,14.66,14.69,45200.0,12.555,12.5636,12.5379,12.5636,45200.0
2012-09-07 13:30:00,14.68,14.69,14.68,14.69,48000.0,12.555,12.5636,12.555,12.5636,48000.0
2012-09-07 13:35:00,14.69,14.69,14.65,14.66,211100.0,12.5636,12.5636,12.5294,12.5379,211100.0
2012-09-07 13:40:00,14.67,14.68,14.66,14.68,35900.0,12.5465,12.555,12.5379,12.555,35900.0
2012-09-07 13:45:00,14.67,14.68,14.67,14.67,44000.0,12.5465,12.555,12.5465,12.5465,44000.0
2012-09-07 13:50:00,14.68,14.68,14.67,14.68,26400.0,12.555,12.555,12.5465,12.555,26400.0
2012-09-07 13:55:00,14.68,14.73,14.66,14.73,302300.0,12.555,12.5978,12.5379,12.5978,302300.0
2012-09-07 14:00:00,14.73,14.75,14.72,14.75,65100.0,12.5978,12.6149,12.5892,12.6149,65100.0
2012-09-07 14:05:00,14.74,14.77,14.74,14.77,28300.0,12.6063,12.632,12.6063,12.632,28300.0
2012-09-07 14:10:00,14.77,14.8,14.76,14.79,88900.0,12.632,12.6576,12.6234,12.6491,88900.0
2012-09-07 14:15:00,14.8,14.8,14.76,14.77,201700.0,12.6576,12.6576,12.6234,12.632,201700.0
2012-09-07 14:20:00,14.78,14.78,14.74,14.76,97000.0,12.6405,12.6405,12.6063,12.6234,97000.0
2012-09-07 14:25:00,14.76,14.77,14.75,14.75,41300.0,12.6234,12.632,12.6149,12.6149,41300.0
2012-09-07 14:30:00,14.76,14.76,14.75,14.75,42400.0,12.6234,12.6234,12.6149,12.6149,42400.0
2012-09-07 14:35:00,14.76,14.76,14.73,14.74,96400.0,12.6234,12.6234,12.5978,12.6063,96400.0
2012-09-07 14:40:00,14.75,14.75,14.74,14.74,22500.0,12.6149,12.6149,12.6063,12.6063,22500.0
2012-09-07 14:45:00,14.74,14.77,14.74,14.75,70300.0,12.6063,12.632,12.6063,12.6149,70300.0
2012-09-07 14:50:00,14.76,14.77,14.74,14.76,142000.0,12.6234,12.632,12.6063,12.6234,142000.0
2012-09-07 14:55:00,14.75,14.76,14.75,14.75,28000.0,12.6149,12.6234,12.6149,12.6149,28000.0
2012-09-07 15:00:00,14.75,14.78,14.73,14.75,297400.0,12.6149,12.6405,12.5978,12.6149,297400.0
2012-09-07 15:05:00,14.76,14.76,14.73,14.73,255100.0,12.6234,12.6234,12.5978,12.5978,255100.0
2012-09-07 15:10:00,14.72,14.73,14.69,14.73,101300.0,12.5892,12.5978,12.5636,12.5978,101300.0
2012-09-07 15:15:00,14.73,14.74,14.7,14.7,138700.0,12.5978,12.6063,12.5721,12.5721,138700.0
2012-09-07 15:20:00,14.71,14.72,14.7,14.71,39800.0,12.5807,12.5892,12.5721,12.5807,39800.0
2012-09-07 15:25:00,14.71,14.73,14.71,14.72,86100.0,12.5807,12.5978,12.5807,12.5892,86100.0
2012-09-07 15:30:00,14.73,14.73,14.7,14.71,242500.0,12.5978,12.5978,12.5721,12.5807,242500.0
2012-09-07 15:35:00,14.72,14.72,14.71,14.72,52900.0,12.5892,12.5892,12.5807,12.5892,52900.0
2012-09-07 15:40:00,14.71,14.72,14.7,14.72,266300.0,12.5807,12.5892,12.5721,12.5892,266300.0
2012-09-07 15:45:00,14.72,14.75,14.71,14.75,315600.0,12.5892,12.6149,12.5807,12.6149,315600.0
2012-09-07 15:50:00,14.74,14.74,14.71,14.73,350900.0,12.6063,12.6063,12.5807,12.5978,350900.0
2012-09-07 15:55:00,14.73,14.75,14.72,14.75,672600.0,12.5978,12.6149,12.5892,12.6149,672600.0
2012-09-10 09:30:00,14.7,14.73,14.65,14.7,154100.0,12.5721,12.5978,12.5294,12.5721,154100.0
2012-09-10 09:35:00,14.71,14.79,14.69,14.78,169600.0,12.5807,12.6491,12.5636,12.6405,169600.0
2012-09-10 09:40:00,14.78,14.85,14.77,14.77,188200.0,12.6405,12.7004,12.632,12.632,188200.0
2012-09-10 09:45:00,14.77,14.78,14.71,14.72,138800.0,12.632,12.6405,12.5807,12.5892,138800.0
2012-09-10 09:50:00,14.73,14.77,14.69,14.7,125300.0,12.5978,12.632,12.5636,12.5721,125300.0
2012-09-10 09:55:00,14.71,14.75,14.71,14.73,83300.0,12.5807,12.6149,12.5807,12.5978,83300.0
2012-09-10 10:00:00,14.72,14.73,14.66,14.68,188300.0,12.5892,12.5978,12.5379,12.555,188300.0
2012-09-10 10:05:00,14.67,14.68,14.63,14.65,160300.0,12.5465,12.555,12.5122,12.5294,160300.0
2012-09-10 10:10:00,14.66,14.73,14.64,14.72,251200.0,12.5379,12.5978,12.5208,12.5892,251200.0
2012-09-10 10:15:00,14.72,14.73,14.7,14.71,64300.0,12.5892,12.5978,12.5721,12.5807,64300.0
2012-09-10 10:20:00,14.71,14.75,14.71,14.74,208200.0,12.5807,12.6149,12.5807,12.6063,208200.0
2012-09-10 10:25:00,14.74,14.75,14.7,14.71,138300.0,12.6063,12.6149,12.5721,12.5807,138300.0
2012-09-10 10:30:00,14.71,14.74,14.7,14.73,126600.0,12.5807,12.6063,12.5721,12.5978,126600.0
2012-09-10 10:35:00,14.72,14.75,14.71,14.75,153100.0,12.5892,12.6149,12.5807,12.6149,153100.0
2012-09-10 10:40:00,14.75,14.76,14.72,14.74,142800.0,12.6149,12.6234,12.5892,12.6063,142800.0
2012-09-10 10:45:00,14.74,14.78,14.72,14.75,158200.0,12.6063,12.6405,12.5892,12.6149,158200.0
2012-09-10 10:50:00,14.75,14.75,14.71,14.71,78300.0,12.6149,12.6149,12.5807,12.5807,78300.0
2012-09-10 10:55:00,14.72,14.74,14.71,14.71,139300.0,12.5892,12.6063,12.5807,12.5807,139300.0
2012-09-10 11:00:00,14.71,14.74,14.69,14.73,135800.0,12.5807,12.6063,12.5636,12.5978,135800.0
2012-09-10 11:05:00,14.73,14.74,14.7,14.72,98400.0,12.5978,12.6063,12.5721,12.5892,98400.0
2012-09-10 11:10:00,14.72,14.73,14.68,14.71,96500.0,12.5892,12.5978,12.555,12.5807,96500.0
2012-09-10 11:15:00,14.71,14.71,14.67,14.69,95900.0,12.5807,12.5807,12.5465,12.5636,95900.0
2012-09-10 11:20:00,14.68,14.69,14.66,14.67,114600.0,12.555,12.5636,12.5379,12.5465,114600.0
2012-09-10 11:25:00,14.67,14.68,14.63,14.64,133100.0,12.5465,12.555,12.5122,12.5208,133100.0
2012-09-10 11:30:00,14.64,14.67,14.64,14.66,108800.0,12.5208,12.5465,12.5208,12.5379,108800.0
2012-09-10 11:35:00,14.66,14.67,14.62,14.67,129700.0,12.5379,12.5465,12.5037,12.5465,129700.0
2012-09-10 11:40:00,14.67,14.69,14.65,14.67,108600.0,12.5465,12.5636,12.5294,12.5465,108600.0
2012-09-10 11:45:00,14.67,14.72,14.67,14.72,79600.0,12.5465,12.5892,12.5465,12.5892,79600.0
2012-09-10 11:50:00,14.71,14.73,14.7,14.72,113900.0,12.5807,12.5978,12.5721,12.5892,113900.0
2012-09-10 11:55:00,14.71,14.72,14.68,14.69,43500.0,12.5807,12.5892,12.555,12.5636,43500.0
2012-09-10 12:00:00,14.69,14.71,14.67,14.69,37500.0,12.5636,12.5807,12.5465,12.5636,37500.0
2012-09-10 12:05:00,14.69,14.7,14.65,14.65,111800.0,12.5636,12.5721,12.5294,12.5294,111800.0
2012-09-10 12:10:00,14.65,14.67,14.63,14.67,53900.0,12.5294,12.5465,12.5122,12.5465,53900.0
2012-09-10 12:15:00,14.67,14.71,14.66,14.7,85300.0,12.5465,12.5807,12.5379,12.5721,85300.0
2012-09-10 12:20:00,14.7,14.7,14.68,14.7,137000.0,12.5721,12.5721,12.555,12.5721,137000.0
2012-09-10 12:25:00,14.69,14.7,14.68,14.69,39400.0,12.5636,12.5721,12.555,12.5636,39400.0
2012-09-10 12:30:00,14.69,14.69,14.6,14.63,230000.0,12.5636,12.5636,12.4866,12.5122,230000.0
2012-09-10 12:35:00,14.64,14.65,14.63,14.64,58000.0,12.5208,12.5294,12.5122,12.5208,58000.0
2012-09-10 12:40:00,14.65,14.66,14.63,14.63,38500.0,12.5294,12.5379,12.5122,12.5122,38500.0
2012-09-10 12:45:00,14.63,14.65,14.62,14.64,58200.0,12.5122,12.5294,12.5037,12.5208,58200.0
2012-09-10 12:50:00,14.63,14.65,14.62,14.65,50300.0,12.5122,12.5294,12.5037,12.5294,50300.0
2012-09-10 12:55:00,14.65,14.65,14.64,14.65,39100.0,12.5294,12.5294,12.5208,12.5294,39100.0
2012-09-10 13:00:00,14.65,14.66,14.64,14.66,28700.0,12.5294,12.5379,12.5208,12.5379,28700.0
2012-09-10 13:05:00,14.66,14.69,14.65,14.69,26200.0,12.5379,12.5636,12.5294,12.5636,26200.0
2012-09-10 13:10:00,14.69,14.7,14.68,14.7,14900.0,12.5636,12.5721,12.555,12.5721,14900.0
2012-09-10 13:15:00,14.7,14.7,14.66,14.66,52800.0,12.5721,12.5721,12.5379,12.5379,52800.0
2012-09-10 13:20:00,14.66,14.67,14.62,14.65,78600.0,12.5379,12.5465,12.5037,12.5294,78600.0
2012-09-10 13:25:00,14.65,14.66,14.64,14.64,24800.0,12.5294,12.5379,12.5208,12.5208,24800.0
2012-09-10 13:30:00,14.65,14.66,14.64,14.64,30900.0,12.5294,12.5379,12.5208,12.5208,30900.0
2012-09-10 13:35:00,14.65,14.65,14.6,14.6,74300.0,12.5294,12.5294,12.4866,12.4866,74300.0
2012-09-10 13:40:00,14.6,14.61,14.58,14.6,116600.0,12.4866,12.4951,12.4695,12.4866,116600.0
2012-09-10 13:45:00,14.61,14.63,14.6,14.61,96000.0,12.4951,12.5122,12.4866,12.4951,96000.0
2012-09-10 13:50:00,14.62,14.64,14.61,14.63,45600.0,12.5037,12.5208,12.4951,12.5122,45600.0
2012-09-10 13:55:00,14.63,14.64,14.62,14.64,82400.0,12.5122,12.5208,12.5037,12.5208,82400.0
2012-09-10 14:00:00,14.64,14.66,14.63,14.65,48000.0,12.5208,12.5379,12.5122,12.5294,48000.0
2012-09-10 14:05:00,14.64,14.67,14.64,14.66,56100.0,12.5208,12.5465,12.5208,12.5379,56100.0
2012-09-10 14:10:00,14.66,14.67,14.64,14.65,85000.0,12.5379,12.5465,12.5208,12.5294,85000.0
2012-09-10 14:15:00,14.64,14.65,14.64,14.64,17600.0,12.5208,12.5294,12.5208,12.5208,17600.0
2012-09-10 14:20:00,14.64,14.65,14.59,14.6,105400.0,12.5208,12.5294,12.478,12.4866,105400.0
2012-09-10 14:25:00,14.59,14.6,14.58,14.6,68900.0,12.478,12.4866,12.4695,12.4866,68900.0
2012-09-10 14:30:00,14.6,14.61,14.59,14.6,42600.0,12.4866,12.4951,12.478,12.4866,42600.0
2012-09-10 14:35:00,14.59,14.63,14.58,14.58,169400.0,12.478,12.5122,12.4695,12.4695,169400.0
2012-09-10 14:40:00,14.58,14.6,14.57,14.6,48900.0,12.4695,12.4866,12.4609,12.4866,48900.0
2012-09-10 14:45:00,14.6,14.6,14.56,14.59,74600.0,12.4866,12.4866,12.4524,12.478,74600.0
2012-09-10 14:50:00,14.58,14.59,14.55,14.56,156100.0,12.4695,12.478,12.4438,12.4524,156100.0
2012-09-10 14:55:00,14.56,14.58,14.54,14.54,97400.0,12.4524,12.4695,12.4353,12.4353,97400.0
2012-09-10 15:00:00,14.54,14.57,14.54,14.55,70700.0,12.4353,12.4609,12.4353,12.4438,70700.0
2012-09-10 15:05:00,14.55,14.56,14.54,14.55,31800.0,12.4438,12.4524,12.4353,12.4438,31800.0
2012-09-10 15:10:00,14.56,14.56,14.54,14.54,111900.0,12.4524,12.4524,12.4353,12.4353,111900.0
2012-09-10 15:15:00,14.54,14.55,14.51,14.53,177700.0,12.4353,12.4438,12.4096,12.4267,177700.0
2012-09-10 15:20:00,14.53,14.53,14.49,14.53,172100.0,12.4267,12.4267,12.3925,12.4267,172100.0
2012-09-10 15:25:00,14.52,14.53,14.49,14.52,173300.0,12.4182,12.4267,12.3925,12.4182,173300.0
2012-09-10 15:30:00,14.52,14.54,14.5,14.53,250800.0,12.4182,12.4353,12.4011,12.4267,250800.0
2012-09-10 15:35:00,14.53,14.53,14.48,14.5,201900.0,12.4267,12.4267,12.384,12.4011,201900.0
2012-09-10 15:40:00,14.5,14.5,14.46,14.49,203000.0,12.4011,12.4011,12.3669,12.3925,203000.0
2012-09-10 15:45:00,14.5,14.5,14.45,14.49,250100.0,12.4011,12.4011,12.3583,12.3925,250100.0
2012-09-10 15:50:00,14.49,14.5,14.48,14.5,155700.0,12.3925,12.4011,12.384,12.4011,155700.0
2012-09-10 15:55:00,14.5,14.51,14.49,14.5,300900.0,12.4011,12.4096,12.3925,12.4011,300900.0
2012-09-11 09:30:00,14.47,14.6,14.47,14.54,137500.0,12.3754,12.4866,12.3754,12.4353,137500.0
2012-09-11 09:35:00,14.55,14.69,14.54,14.63,317400.0,12.4438,12.5636,12.4353,12.5122,317400.0
2012-09-11 09:40:00,14.63,14.64,14.6,14.6,116800.0,12.5122,12.5208,12.4866,12.4866,116800.0
2012-09-11 09:45:00,14.6,14.62,14.59,14.6,280500.0,12.4866,12.5037,12.478,12.4866,280500.0
2012-09-11 09:50:00,14.61,14.69,14.6,14.67,195700.0,12.4951,12.5636,12.4866,12.5465,195700.0
2012-09-11 09:55:00,14.67,14.75,14.64,14.73,469600.0,12.5465,12.6149,12.5208,12.5978,469600.0
2012-09-11 10:00:00,14.73,14.75,14.66,14.67,222100.0,12.5978,12.6149,12.5379,12.5465,222100.0
2012-09-11 10:05:00,14.67,14.7,14.65,14.68,281500.0,12.5465,12.5721,12.5294,12.555,281500.0
2012-09-11 10:10:00,14.68,14.72,14.67,14.69,286200.0,12.555,12.5892,12.5465,12.5636,286200.0
2012-09-11 10:15:00,14.7,14.73,14.66,14.71,157400.0,12.5721,12.5978,12.5379,12.5807,157400.0
2012-09-11 10:20:00,14.72,14.75,14.7,14.71,115400.0,12.5892,12.6149,12.5721,12.5807,115400.0
2012-09-11 10:25:00,14.71,14.73,14.68,14.68,179700.0,12.5807,12.5978,12.555,12.555,179700.0
2012-09-11 10:30:00,14.68,14.7,14.65,14.68,146300.0,12.555,12.5721,12.5294,12.555,146300.0
2012-09-11 10:35:00,14.68,14.68,14.64,14.65,78800.0,12.555,12.555,12.5208,12.5294,78800.0
2012-09-11 10:40:00,14.66,14.68,14.6,14.61,182000.0,12.5379,12.555,12.4866,12.4951,182000.0
2012-09-11 10:45:00,14.62,14.65,14.62,14.63,64800.0,12.5037,12.5294,12.5037,12.5122,64800.0
2012-09-11 10:50:00,14.62,14.64,14.6,14.61,95600.0,12.5037,12.5208,12.4866,12.4951,95600.0
2012-09-11 10:55:00,14.61,14.66,14.61,14.65,194300.0,12.4951,12.5379,12.4951,12.5294,194300.0
2012-09-11 11:00:00,14.64,14.7,14.64,14.68,113800.0,12.5208,12.5721,12.5208,12.555,113800.0
2012-09-11 11:05:00,14.68,14.68,14.64,14.65,41900.0,12.555,12.555,12.5208,12.5294,41900.0
2012-09-11 11:10:00,14.65,14.68,14.64,14.68,115600.0,12.5294,12.555,12.5208,12.555,115600.0
2012-09-11 11:15:00,14.68,14.7,14.67,14.7,77000.0,12.555,12.5721,12.5465,12.5721,77000.0
2012-09-11 11:20:00,14.7,14.72,14.7,14.7,127000.0,12.5721,12.5892,12.5721,12.5721,127000.0
2012-09-11 11:25:00,14.71,14.72,14.7,14.71,35100.0,12.5807,12.5892,12.5721,12.5807,35100.0
2012-09-11 11:30:00,14.71,14.72,14.7,14.71,34900.0,12.5807,12.5892,12.5721,12.5807,34900.0
2012-09-11 11:35:00,14.7,14.71,14.7,14.71,21600.0,12.5721,12.5807,12.5721,12.5807,21600.0
2012-09-11 11:40:00,14.7,14.72,14.69,14.71,181000.0,12.5721,12.5892,12.5636,12.5807,181000.0
2012-09-11 11:45:00,14.71,14.72,14.68,14.68,90400.0,12.5807,12.5892,12.555,12.555,90400.0
2012-09-11 11:50:00,14.69,14.69,14.64,14.65,110400.0,12.5636,12.5636,12.5208,12.5294,110400.0
2012-09-11 11:55:00,14.65,14.65,14.63,14.64,56500.0,12.5294,12.5294,12.5122,12.5208,56500.0
2012-09-11 12:00:00,14.65,14.66,14.63,14.65,157400.0,12.5294,12.5379,12.5122,12.5294,157400.0
2012-09-11 12:05:00,14.64,14.65,14.63,14.64,60300.0,12.5208,12.5294,12.5122,12.5208,60300.0
2012-09-11 12:10:00,14.64,14.65,14.58,14.61,139700.0,12.5208,12.5294,12.4695,12.4951,139700.0
2012-09-11 12:15:00,14.61,14.64,14.6,14.63,67000.0,12.4951,12.5208,12.4866,12.5122,67000.0
2012-09-11 12:20:00,14.62,14.65,14.62,14.65,55400.0,12.5037,12.5294,12.5037,12.5294,55400.0
2012-09-11 12:25:00,14.64,14.67,14.64,14.66,87200.0,12.5208,12.5465,12.5208,12.5379,87200.0
2012-09-11 12:30:00,14.67,14.67,14.65,14.67,54600.0,12.5465,12.5465,12.5294,12.5465,54600.0
2012-09-11 12:35:00,14.67,14.68,14.64,14.65,127500.0,12.5465,12.555,12.5208,12.5294,127500.0
2012-09-11 12:40:00,14.65,14.66,14.63,14.65,79100.0,12.5294,12.5379,12.5122,12.5294,79100.0
2012-09-11 12:45:00,14.64,14.69,14.64,14.69,71500.0,12.5208,12.5636,12.5208,12.5636,71500.0
2012-09-11 12:50:00,14.68,14.69,14.68,14.69,35800.0,12.555,12.5636,12.555,12.5636,35800.0
2012-09-11 12:55:00,14.69,14.7,14.68,14.7,52300.0,12.5636,12.5721,12.555,12.5721,52300.0
2012-09-11 13:00:00,14.7,14.72,14.69,14.72,34700.0,12.5721,12.5892,12.5636,12.5892,34700.0
2012-09-11 13:05:00,14.71,14.71,14.69,14.69,115100.0,12.5807,12.5807,12.5636,12.5636,115100.0
2012-09-11 13:10:00,14.69,14.69,14.67,14.67,99100.0,12.5636,12.5636,12.5465,12.5465,99100.0
2012-09-11 13:15:00,14.68,14.7,14.66,14.69,98200.0,12.555,12.5721,12.5379,12.5636,98200.0
2012-09-11 13:20:00,14.69,14.69,14.66,14.67,131300.0,12.5636,12.5636,12.5379,12.5465,131300.0
2012-09-11 13:25:00,14.67,14.69,14.67,14.69,63100.0,12.5465,12.5636,12.5465,12.5636,63100.0
2012-09-11 13:30:00,14.69,14.69,14.67,14.68,12900.0,12.5636,12.5636,12.5465,12.555,12900.0
2012-09-11 13:35:00,14.67,14.7,14.67,14.69,102500.0,12.5465,12.5721,12.5465,12.5636,102500.0
2012-09-11 13:40:00,14.69,14.7,14.69,14.69,80700.0,12.5636,12.5721,12.5636,12.5636,80700.0
2012-09-11 13:45:00,14.7,14.72,14.69,14.72,256100.0,12.5721,12.5892,12.5636,12.5892,256100.0
2012-09-11 13:50:00,14.72,14.72,14.68,14.68,135800.0,12.5892,12.5892,12.555,12.555,135800.0
2012-09-11 13:55:00,14.69,14.69,14.67,14.69,81400.0,12.5636,12.5636,12.5465,12.5636,81400.0
2012-09-11 14:00:00,14.69,14.69,14.67,14.68,75200.0,12.5636,12.5636,12.5465,12.555,75200.0
2012-09-11 14:05:00,14.68,14.68,14.67,14.68,13100.0,12.555,12.555,12.5465,12.555,13100.0
2012-09-11 14:10:00,14.68,14.68,14.64,14.65,38100.0,12.555,12.555,12.5208,12.5294,38100.0
2012-09-11 14:15:00,14.65,14.66,14.64,14.65,104300.0,12.5294,12.5379,12.5208,12.5294,104300.0
2012-09-11 14:20:00,14.65,14.65,14.63,14.65,64700.0,12.5294,12.5294,12.5122,12.5294,64700.0
2012-09-11 14:25:00,14.65,14.66,14.62,14.63,45400.0,12.5294,12.5379,12.5037,12.5122,45400.0
2012-09-11 14:30:00,14.63,14.65,14.62,14.62,98700.0,12.5122,12.5294,12.5037,12.5037,98700.0
2012-09-11 14:35:00,14.62,14.63,14.61,14.61,30700.0,12.5037,12.5122,12.4951,12.4951,30700.0
2012-09-11 14:40:00,14.62,14.64,14.61,14.64,38200.0,12.5037,12.5208,12.4951,12.5208,38200.0
2012-09-11 14:45:00,14.64,14.64,14.61,14.62,289100.0,12.5208,12.5208,12.4951,12.5037,289100.0
2012-09-11 14:50:00,14.62,14.64,14.59,14.59,190200.0,12.5037,12.5208,12.478,12.478,190200.0
2012-09-11 14:55:00,14.59,14.62,14.59,14.62,92500.0,12.478,12.5037,12.478,12.5037,92500.0
2012-09-11 15:00:00,14.62,14.62,14.58,14.59,121500.0,12.5037,12.5037,12.4695,12.478,121500.0
2012-09-11 15:05:00,14.59,14.64,14.59,14.62,243300.0,12.478,12.5208,12.478,12.5037,243300.0
2012-09-11 15:10:00,14.63,14.64,14.62,14.63,56300.0,12.5122,12.5208,12.5037,12.5122,56300.0
2012-09-11 15:15:00,14.63,14.64,14.6,14.62,97100.0,12.5122,12.5208,12.4866,12.5037,97100.0
2012-09-11 15:20:00,14.62,14.63,14.59,14.6,183600.0,12.5037,12.5122,12.478,12.4866,183600.0
2012-09-11 15:25:00,14.6,14.61,14.59,14.6,101700.0,12.4866,12.4951,12.478,12.4866,101700.0
2012-09-11 15:30:00,14.6,14.64,14.59,14.64,193900.0,12.4866,12.5208,12.478,12.5208,193900.0
2012-09-11 15:35:00,14.63,14.64,14.59,14.6,169900.0,12.5122,12.5208,12.478,12.4866,169900.0
2012-09-11 15:40:00,14.6,14.65,14.59,14.65,258500.0,12.4866,12.5294,12.478,12.5294,258500.0
2012-09-11 15:45:00,14.65,14.69,14.62,14.69,479700.0,12.5294,12.5636,12.5037,12.5636,479700.0
2012-09-11 15:50:00,14.69,14.7,14.66,14.69,351200.0,12.5636,12.5721,12.5379,12.5636,351200.0
2012-09-11 15:55:00,14.7,14.7,14.67,14.67,271800.0,12.5721,12.5721,12.5465,12.5465,271800.0
2012-09-12 09:30:00,14.86,15.14,14.77,15.13,784100.0,12.709,12.9484,12.632,12.9399,784100.0
2012-09-12 09:35:00,15.13,15.17,15.0,15.12,586700.0,12.9399,12.9741,12.8287,12.9313,586700.0
2012-09-12 09:40:00,15.12,15.15,15.05,15.1,425300.0,12.9313,12.957,12.8715,12.9142,425300.0
2012-09-12 09:45:00,15.11,15.12,15.06,15.07,194700.0,12.9228,12.9313,12.88,12.8886,194700.0
2012-09-12 09:50:00,15.07,15.1,15.03,15.03,148000.0,12.8886,12.9142,12.8543,12.8543,148000.0
2012-09-12 09:55:00,15.03,15.1,15.01,15.08,141600.0,12.8543,12.9142,12.8372,12.8971,141600.0
2012-09-12 10:00:00,15.08,15.25,15.08,15.25,467300.0,12.8971,13.0425,12.8971,13.0425,467300.0
2012-09-12 10:05:00,15.24,15.29,15.22,15.25,327200.0,13.0339,13.0767,13.0168,13.0425,327200.0
2012-09-12 10:10:00,15.25,15.35,15.25,15.34,285900.0,13.0425,13.128,13.0425,13.1195,285900.0
2012-09-12 10:15:00,15.34,15.43,15.32,15.43,617000.0,13.1195,13.1964,13.1024,13.1964,617000.0
2012-09-12 10:20:00,15.43,15.53,15.42,15.5,850000.0,13.1964,13.282,13.1879,13.2563,850000.0
2012-09-12 10:25:00,15.5,15.56,15.44,15.55,812400.0,13.2563,13.3076,13.205,13.2991,812400.0
2012-09-12 10:30:00,15.54,15.6,15.5,15.58,468600.0,13.2905,13.3418,13.2563,13.3247,468600.0
2012-09-12 10:35:00,15.58,15.69,15.58,15.59,592400.0,13.3247,13.4188,13.3247,13.3333,592400.0
2012-09-12 10:40:00,15.59,15.67,15.58,15.63,407400.0,13.3333,13.4017,13.3247,13.3675,407400.0
2012-09-12 10:45:00,15.63,15.63,15.45,15.49,424500.0,13.3675,13.3675,13.2135,13.2478,424500.0
2012-09-12 10:50:00,15.48,15.51,15.44,15.48,558700.0,13.2392,13.2649,13.205,13.2392,558700.0
2012-09-12 10:55:00,15.49,15.59,15.49,15.56,284300.0,13.2478,13.3333,13.2478,13.3076,284300.0
2012-09-12 11:00:00,15.56,15.6,15.51,15.54,174500.0,13.3076,13.3418,13.2649,13.2905,174500.0
2012-09-12 11:05:00,15.54,15.55,15.52,15.52,117000.0,13.2905,13.2991,13.2734,13.2734,117000.0
2012-09-12 11:10:00,15.52,15.53,15.47,15.5,117400.0,13.2734,13.282,13.2307,13.2563,117400.0
2012-09-12 11:15:00,15.5,15.51,15.46,15.48,199100.0,13.2563,13.2649,13.2221,13.2392,199100.0
2012-09-12 11:20:00,15.49,15.56,15.49,15.5,180900.0,13.2478,13.3076,13.2478,13.2563,180900.0
2012-09-12 11:25:00,15.51,15.56,15.49,15.54,147800.0,13.2649,13.3076,13.2478,13.2905,147800.0
2012-09-12 11:30:00,15.54,15.57,15.54,15.55,82400.0,13.2905,13.3162,13.2905,13.2991,82400.0
2012-09-12 11:35:00,15.54,15.61,15.54,15.59,131600.0,13.2905,13.3504,13.2905,13.3333,131600.0
2012-09-12 11:40:00,15.59,15.6,15.55,15.6,199500.0,13.3333,13.3418,13.2991,13.3418,199500.0
2012-09-12 11:45:00,15.6,15.64,15.59,15.61,292900.0,13.3418,13.376,13.3333,13.3504,292900.0
2012-09-12 11:50:00,15.62,15.62,15.58,15.61,241400.0,13.3589,13.3589,13.3247,13.3504,241400.0
2012-09-12 11:55:00,15.61,15.65,15.6,15.64,126900.0,13.3504,13.3846,13.3418,13.376,126900.0
2012-09-12 12:00:00,15.64,15.65,15.61,15.61,133500.0,13.376,13.3846,13.3504,13.3504,133500.0
2012-09-12 12:05:00,15.62,15.62,15.52,15.53,168100.0,13.3589,13.3589,13.2734,13.282,168100.0
2012-09-12 12:10:00,15.53,15.53,15.48,15.48,273200.0,13.282,13.282,13.2392,13.2392,273200.0
2012-09-12 12:15:00,15.49,15.57,15.48,15.56,165500.0,13.2478,13.3162,13.2392,13.3076,165500.0
2012-09-12 12:20:00,15.56,15.56,15.53,15.55,80500.0,13.3076,13.3076,13.282,13.2991,80500.0
2012-09-12 12:25:00,15.54,15.54,15.5,15.51,131200.0,13.2905,13.2905,13.2563,13.2649,131200.0
2012-09-12 12:30:00,15.52,15.52,15.5,15.51,86400.0,13.2734,13.2734,13.2563,13.2649,86400.0
2012-09-12 12:35:00,15.51,15.52,15.48,15.51,113900.0,13.2649,13.2734,13.2392,13.2649,113900.0
2012-09-12 12:40:00,15.52,15.52,15.5,15.51,47700.0,13.2734,13.2734,13.2563,13.2649,47700.0
2012-09-12 12:45:00,15.52,15.52,15.5,15.51,151800.0,13.2734,13.2734,13.2563,13.2649,151800.0
2012-09-12 12:50:00,15.51,15.52,15.51,15.52,55700.0,13.2649,13.2734,13.2649,13.2734,55700.0
2012-09-12 12:55:00,15.52,15.55,15.51,15.54,274600.0,13.2734,13.2991,13.2649,13.2905,274600.0
2012-09-12 13:00:00,15.53,15.56,15.52,15.53,116300.0,13.282,13.3076,13.2734,13.282,116300.0
2012-09-12 13:05:00,15.53,15.59,15.53,15.55,136500.0,13.282,13.3333,13.282,13.2991,136500.0
2012-09-12 13:10:00,15.55,15.57,15.52,15.53,141500.0,13.2991,13.3162,13.2734,13.282,141500.0
2012-09-12 13:15:00,15.53,15.56,15.51,15.55,197300.0,13.282,13.3076,13.2649,13.2991,197300.0
2012-09-12 13:20:00,15.55,15.55,15.53,15.55,128200.0,13.2991,13.2991,13.282,13.2991,128200.0
2012-09-12 13:25:00,15.55,15.56,15.53,15.55,132800.0,13.2991,13.3076,13.282,13.2991,132800.0
2012-09-12 13:30:00,15.55,15.56,15.54,15.54,93700.0,13.2991,13.3076,13.2905,13.2905,93700.0
2012-09-12 13:35:00,15.55,15.55,15.54,15.55,43700.0,13.2991,13.2991,13.2905,13.2991,43700.0
2012-09-12 13:40:00,15.54,15.55,15.54,15.54,49400.0,13.2905,13.2991,13.2905,13.2905,49400.0
2012-09-12 13:45:00,15.54,15.55,15.53,15.54,96200.0,13.2905,13.2991,13.282,13.2905,96200.0
2012-09-12 13:50:00,15.55,15.55,15.54,15.55,72200.0,13.2991,13.2991,13.2905,13.2991,72200.0
2012-09-12 13:55:00,15.55,15.62,15.54,15.58,296700.0,13.2991,13.3589,13.2905,13.3247,296700.0
2012-09-12 14:00:00,15.58,15.58,15.55,15.57,174900.0,13.3247,13.3247,13.2991,13.3162,174900.0
2012-09-12 14:05:00,15.57,15.6,15.56,15.6,313300.0,13.3162,13.3418,13.3076,13.3418,313300.0
2012-09-12 14:10:00,15.6,15.62,15.59,15.6,165500.0,13.3418,13.3589,13.3333,13.3418,165500.0
2012-09-12 14:15:00,15.61,15.65,15.6,15.65,280000.0,13.3504,13.3846,13.3418,13.3846,280000.0
2012-09-12 14:20:00,15.64,15.68,15.64,15.67,127900.0,13.376,13.4103,13.376,13.4017,127900.0
2012-09-12 14:25:00,15.68,15.7,15.67,15.69,138500.0,13.4103,13.4274,13.4017,13.4188,138500.0
2012-09-12 14:30:00,15.69,15.7,15.69,15.7,73100.0,13.4188,13.4274,13.4188,13.4274,73100.0
2012-09-12 14:35:00,15.69,15.7,15.61,15.63,246800.0,13.4188,13.4274,13.3504,13.3675,246800.0
2012-09-12 14:40:00,15.63,15.66,15.62,15.66,125500.0,13.3675,13.3932,13.3589,13.3932,125500.0
2012-09-12 14:45:00,15.66,15.66,15.62,15.62,176300.0,13.3932,13.3932,13.3589,13.3589,176300.0
2012-09-12 14:50:00,15.63,15.65,15.62,15.64,261400.0,13.3675,13.3846,13.3589,13.376,261400.0
2012-09-12 14:55:00,15.65,15.65,15.59,15.62,584300.0,13.3846,13.3846,13.3333,13.3589,584300.0
2012-09-12 15:00:00,15.63,15.63,15.6,15.61,310800.0,13.3675,13.3675,13.3418,13.3504,310800.0
2012-09-12 15:05:00,15.6,15.61,15.57,15.58,263900.0,13.3418,13.3504,13.3162,13.3247,263900.0
2012-09-12 15:10:00,15.59,15.59,15.51,15.56,346400.0,13.3333,13.3333,13.2649,13.3076,346400.0
2012-09-12 15:15:00,15.56,15.58,15.55,15.58,248900.0,13.3076,13.3247,13.2991,13.3247,248900.0
2012-09-12 15:20:00,15.58,15.6,15.56,15.6,236600.0,13.3247,13.3418,13.3076,13.3418,236600.0
2012-09-12 15:25:00,15.6,15.61,15.57,15.6,240100.0,13.3418,13.3504,13.3162,13.3418,240100.0
2012-09-12 15:30:00,15.6,15.62,15.59,15.61,489600.0,13.3418,13.3589,13.3333,13.3504,489600.0
2012-09-12 15:35:00,15.61,15.62,15.59,15.61,197300.0,13.3504,13.3589,13.3333,13.3504,197300.0
2012-09-12 15:40:00,15.61,15.61,15.59,15.59,289700.0,13.3504,13.3504,13.3333,13.3333,289700.0
2012-09-12 15:45:00,15.6,15.61,15.52,15.55,557500.0,13.3418,13.3504,13.2734,13.2991,557500.0
2012-09-12 15:50:00,15.54,15.59,15.54,15.59,420300.0,13.2905,13.3333,13.2905,13.3333,420300.0
2012-09-12 15:55:00,15.59,15.59,15.55,15.56,1019600.0,13.3333,13.3333,13.2991,13.3076,1019600.0
2012-09-13 09:30:00,15.58,15.6,15.4,15.43,445200.0,13.3247,13.3418,13.1708,13.1964,445200.0
2012-09-13 09:35:00,15.43,15.52,15.42,15.48,166100.0,13.1964,13.2734,13.1879,13.2392,166100.0
2012-09-13 09:40:00,15.48,15.52,15.42,15.42,231400.0,13.2392,13.2734,13.1879,13.1879,231400.0
2012-09-13 09:45:00,15.42,15.49,15.27,15.35,312000.0,13.1879,13.2478,13.0596,13.128,312000.0
2012-09-13 09:50:00,15.34,15.42,15.33,15.42,157400.0,13.1195,13.1879,13.1109,13.1879,157400.0
2012-09-13 09:55:00,15.42,15.42,15.31,15.33,164800.0,13.1879,13.1879,13.0938,13.1109,164800.0
2012-09-13 10:00:00,15.32,15.34,15.31,15.33,205500.0,13.1024,13.1195,13.0938,13.1109,205500.0
2012-09-13 10:05:00,15.33,15.35,15.25,15.28,280000.0,13.1109,13.128,13.0425,13.0682,280000.0
2012-09-13 10:10:00,15.28,15.36,15.27,15.35,258200.0,13.0682,13.1366,13.0596,13.128,258200.0
2012-09-13 10:15:00,15.34,15.37,15.34,15.35,112200.0,13.1195,13.1451,13.1195,13.128,112200.0
2012-09-13 10:20:00,15.35,15.38,15.32,15.33,167900.0,13.128,13.1537,13.1024,13.1109,167900.0
2012-09-13 10:25:00,15.33,15.35,15.28,15.29,122300.0,13.1109,13.128,13.0682,13.0767,122300.0
2012-09-13 10:30:00,15.29,15.32,15.28,15.31,162000.0,13.0767,13.1024,13.0682,13.0938,162000.0
2012-09-13 10:35:00,15.31,15.32,15.27,15.29,274400.0,13.0938,13.1024,13.0596,13.0767,274400.0
2012-09-13 10:40:00,15.29,15.31,15.28,15.3,177300.0,13.0767,13.0938,13.0682,13.0853,177300.0
2012-09-13 10:45:00,15.29,15.32,15.28,15.29,212900.0,13.0767,13.1024,13.0682,13.0767,212900.0
2012-09-13 10:50:00,15.29,15.29,15.21,15.21,185000.0,13.0767,13.0767,13.0083,13.0083,185000.0
2012-09-13 10:55:00,15.22,15.29,15.18,15.29,170900.0,13.0168,13.0767,12.9826,13.0767,170900.0
2012-09-13 11:00:00,15.29,15.36,15.29,15.34,325000.0,13.0767,13.1366,13.0767,13.1195,325000.0
2012-09-13 11:05:00,15.34,15.34,15.28,15.31,215500.0,13.1195,13.1195,13.0682,13.0938,215500.0
2012-09-13 11:10:00,15.31,15.36,15.3,15.32,289800.0,13.0938,13.1366,13.0853,13.1024,289800.0
2012-09-13 11:15:00,15.32,15.33,15.29,15.31,124400.0,13.1024,13.1109,13.0767,13.0938,124400.0
2012-09-13 11:20:00,15.31,15.33,15.29,15.33,121400.0,13.0938,13.1109,13.0767,13.1109,121400.0
2012-09-13 11:25:00,15.33,15.4,15.33,15.39,164900.0,13.1109,13.1708,13.1109,13.1622,164900.0
2012-09-13 11:30:00,15.39,15.42,15.39,15.41,184300.0,13.1622,13.1879,13.1622,13.1793,184300.0
2012-09-13 11:35:00,15.41,15.41,15.35,15.35,103400.0,13.1793,13.1793,13.128,13.128,103400.0
2012-09-13 11:40:00,15.35,15.37,15.34,15.36,135900.0,13.128,13.1451,13.1195,13.1366,135900.0
2012-09-13 11:45:00,15.35,15.38,15.35,15.36,123700.0,13.128,13.1537,13.128,13.1366,123700.0
2012-09-13 11:50:00,15.35,15.37,15.34,15.34,57500.0,13.128,13.1451,13.1195,13.1195,57500.0
2012-09-13 11:55:00,15.34,15.38,15.33,15.36,167600.0,13.1195,13.1537,13.1109,13.1366,167600.0
2012-09-13 12:00:00,15.36,15.4,15.35,15.4,60900.0,13.1366,13.1708,13.128,13.1708,60900.0
2012-09-13 12:05:00,15.39,15.42,15.39,15.42,60000.0,13.1622,13.1879,13.1622,13.1879,60000.0
2012-09-13 12:10:00,15.42,15.42,15.37,15.38,64100.0,13.1879,13.1879,13.1451,13.1537,64100.0
2012-09-13 12:15:00,15.38,15.39,15.36,15.39,60100.0,13.1537,13.1622,13.1366,13.1622,60100.0
2012-09-13 12:20:00,15.39,15.44,15.39,15.41,88400.0,13.1622,13.205,13.1622,13.1793,88400.0
2012-09-13 12:25:00,15.41,15.42,15.39,15.4,38500.0,13.1793,13.1879,13.1622,13.1708,38500.0
2012-09-13 12:30:00,15.4,15.6,15.37,15.56,467900.0,13.1708,13.3418,13.1451,13.3076,467900.0
2012-09-13 12:35:00,15.57,15.59,15.47,15.55,181100.0,13.3162,13.3333,13.2307,13.2991,181100.0
2012-09-13 12:40:00,15.55,15.67,15.53,15.63,225300.0,13.2991,13.4017,13.282,13.3675,225300.0
2012-09-13 12:45:00,15.63,15.69,15.62,15.69,419100.0,13.3675,13.4188,13.3589,13.4188,419100.0
2012-09-13 12:50:00,15.68,15.76,15.67,15.73,355300.0,13.4103,13.4787,13.4017,13.453,355300.0
2012-09-13 12:55:00,15.73,15.79,15.71,15.79,183100.0,13.453,13.5043,13.4359,13.5043,183100.0
2012-09-13 13:00:00,15.79,15.92,15.79,15.91,463000.0,13.5043,13.6155,13.5043,13.607,463000.0
2012-09-13 13:05:00,15.91,16.0,15.91,15.99,430300.0,13.607,13.6839,13.607,13.6754,430300.0
2012-09-13 13:10:00,16.0,16.01,15.86,15.88,417100.0,13.6839,13.6925,13.5642,13.5813,417100.0
2012-09-13 13:15:00,15.87,15.95,15.86,15.94,259800.0,13.5728,13.6412,13.5642,13.6326,259800.0
2012-09-13 13:20:00,15.94,15.99,15.92,15.94,294400.0,13.6326,13.6754,13.6155,13.6326,294400.0
2012-09-13 13:25:00,15.95,15.98,15.93,15.95,249900.0,13.6412,13.6668,13.6241,13.6412,249900.0
2012-09-13 13:30:00,15.94,16.15,15.94,16.12,477900.0,13.6326,13.8122,13.6326,13.7866,477900.0
2012-09-13 13:35:00,16.11,16.13,16.05,16.06,328100.0,13.778,13.7951,13.7267,13.7352,328100.0
2012-09-13 13:40:00,16.05,16.07,16.0,16.0,198500.0,13.7267,13.7438,13.6839,13.6839,198500.0
2012-09-13 13:45:00,16.0,16.05,15.99,16.02,171600.0,13.6839,13.7267,13.6754,13.701,171600.0
2012-09-13 13:50:00,16.02,16.04,15.97,16.02,146100.0,13.701,13.7181,13.6583,13.701,146100.0
2012-09-13 13:55:00,16.02,16.04,15.97,15.99,89600.0,13.701,13.7181,13.6583,13.6754,89600.0
2012-09-13 14:00:00,15.99,16.02,15.95,16.01,125600.0,13.6754,13.701,13.6412,13.6925,125600.0
2012-09-13 14:05:00,16.0,16.06,15.99,16.03,221800.0,13.6839,13.7352,13.6754,13.7096,221800.0
2012-09-13 14:10:00,16.04,16.14,16.03,16.13,257100.0,13.7181,13.8037,13.7096,13.7951,257100.0
2012-09-13 14:15:00,16.13,16.23,16.12,16.23,331800.0,13.7951,13.8806,13.7866,13.8806,331800.0
2012-09-13 14:20:00,16.23,16.27,16.21,16.25,287400.0,13.8806,13.9149,13.8635,13.8977,287400.0
2012-09-13 14:25:00,16.24,16.34,16.24,16.29,312600.0,13.8892,13.9747,13.8892,13.932,312600.0
2012-09-13 14:30:00,16.29,16.32,16.25,16.25,198900.0,13.932,13.9576,13.8977,13.8977,198900.0
2012-09-13 14:35:00,16.25,16.26,16.14,16.14,279700.0,13.8977,13.9063,13.8037,13.8037,279700.0
2012-09-13 14:40:00,16.14,16.19,16.12,16.14,323900.0,13.8037,13.8464,13.7866,13.8037,323900.0
2012-09-13 14:45:00,16.14,16.22,16.13,16.17,157200.0,13.8037,13.8721,13.7951,13.8293,157200.0
2012-09-13 14:50:00,16.17,16.18,16.08,16.12,190700.0,13.8293,13.8379,13.7524,13.7866,190700.0
2012-09-13 14:55:00,16.12,16.12,16.05,16.09,155500.0,13.7866,13.7866,13.7267,13.7609,155500.0
2012-09-13 15:00:00,16.09,16.1,16.06,16.09,70500.0,13.7609,13.7695,13.7352,13.7609,70500.0
2012-09-13 15:05:00,16.09,16.1,16.05,16.06,211800.0,13.7609,13.7695,13.7267,13.7352,211800.0
2012-09-13 15:10:00,16.06,16.08,16.05,16.07,284100.0,13.7352,13.7524,13.7267,13.7438,284100.0
2012-09-13 15:15:00,16.08,16.09,16.03,16.04,256400.0,13.7524,13.7609,13.7096,13.7181,256400.0
2012-09-13 15:20:00,16.04,16.07,16.04,16.07,212400.0,13.7181,13.7438,13.7181,13.7438,212400.0
2012-09-13 15:25:00,16.07,16.07,16.01,16.01,181400.0,13.7438,13.7438,13.6925,13.6925,181400.0
2012-09-13 15:30:00,16.01,16.05,16.01,16.02,334600.0,13.6925,13.7267,13.6925,13.701,334600.0
2012-09-13 15:35:00,16.02,16.11,16.02,16.1,260100.0,13.701,13.778,13.701,13.7695,260100.0
2012-09-13 15:40:00,16.1,16.16,16.09,16.14,457300.0,13.7695,13.8208,13.7609,13.8037,457300.0
2012-09-13 15:45:00,16.13,16.14,16.08,16.1,564600.0,13.7951,13.8037,13.7524,13.7695,564600.0
2012-09-13 15:50:00,16.09,16.1,16.06,16.08,525000.0,13.7609,13.7695,13.7352,13.7524,525000.0
2012-09-13 15:55:00,16.07,16.07,16.0,16.02,914800.0,13.7438,13.7438,13.6839,13.701,914800.0
2012-09-14 09:30:00,16.18,16.47,16.16,16.46,453900.0,13.8379,14.0859,13.8208,14.0773,453900.0
2012-09-14 09:35:00,16.45,16.5,16.43,16.47,392900.0,14.0688,14.1116,14.0517,14.0859,392900.0
2012-09-14 09:40:00,16.47,16.49,16.4,16.43,280700.0,14.0859,14.103,14.026,14.0517,280700.0
2012-09-14 09:45:00,16.43,16.43,16.36,16.41,421300.0,14.0517,14.0517,13.9918,14.0346,421300.0
2012-09-14 09:50:00,16.41,16.55,16.41,16.51,391800.0,14.0346,14.1543,14.0346,14.1201,391800.0
2012-09-14 09:55:00,16.52,16.55,16.46,16.49,261700.0,14.1287,14.1543,14.0773,14.103,261700.0
2012-09-14 10:00:00,16.49,16.49,16.42,16.46,157900.0,14.103,14.103,14.0431,14.0773,157900.0
2012-09-14 10:05:00,16.47,16.47,16.42,16.45,148200.0,14.0859,14.0859,14.0431,14.0688,148200.0
2012-09-14 10:10:00,16.44,16.55,16.42,16.53,259100.0,14.0602,14.1543,14.0431,14.1372,259100.0
2012-09-14 10:15:00,16.54,16.62,16.52,16.6,570800.0,14.1458,14.2142,14.1287,14.1971,570800.0
2012-09-14 10:20:00,16.6,16.64,16.55,16.58,519700.0,14.1971,14.2313,14.1543,14.18,519700.0
2012-09-14 10:25:00,16.59,16.59,16.52,16.53,244300.0,14.1885,14.1885,14.1287,14.1372,244300.0
2012-09-14 10:30:00,16.52,16.54,16.46,16.48,239800.0,14.1287,14.1458,14.0773,14.0945,239800.0
2012-09-14 10:35:00,16.48,16.49,16.41,16.41,321300.0,14.0945,14.103,14.0346,14.0346,321300.0
2012-09-14 10:40:00,16.41,16.43,16.35,16.36,421800.0,14.0346,14.0517,13.9833,13.9918,421800.0
2012-09-14 10:45:00,16.36,16.37,16.3,16.33,229000.0,13.9918,14.0004,13.9405,13.9662,229000.0
2012-09-14 10:50:00,16.33,16.34,16.3,16.32,120400.0,13.9662,13.9747,13.9405,13.9576,120400.0
2012-09-14 10:55:00,16.33,16.33,16.28,16.28,222800.0,13.9662,13.9662,13.9234,13.9234,222800.0
2012-09-14 11:00:00,16.28,16.34,16.27,16.3,180500.0,13.9234,13.9747,13.9149,13.9405,180500.0
2012-09-14 11:05:00,16.31,16.32,16.25,16.32,261900.0,13.9491,13.9576,13.8977,13.9576,261900.0
2012-09-14 11:10:00,16.32,16.35,16.29,16.32,269100.0,13.9576,13.9833,13.932,13.9576,269100.0
2012-09-14 11:15:00,16.32,16.33,16.28,16.31,191200.0,13.9576,13.9662,13.9234,13.9491,191200.0
2012-09-14 11:20:00,16.3,16.37,16.3,16.37,107900.0,13.9405,14.0004,13.9405,14.0004,107900.0
2012-09-14 11:25:00,16.37,16.4,16.36,16.38,151200.0,14.0004,14.026,13.9918,14.0089,151200.0
2012-09-14 11:30:00,16.38,16.38,16.31,16.35,270300.0,14.0089,14.0089,13.9491,13.9833,270300.0
2012-09-14 11:35:00,16.35,16.4,16.34,16.36,233400.0,13.9833,14.026,13.9747,13.9918,233400.0
2012-09-14 11:40:00,16.36,16.39,16.36,16.39,112600.0,13.9918,14.0175,13.9918,14.0175,112600.0
2012-09-14 11:45:00,16.39,16.39,16.36,16.37,209100.0,14.0175,14.0175,13.9918,14.0004,209100.0
2012-09-14 11:50:00,16.37,16.41,16.36,16.37,154800.0,14.0004,14.0346,13.9918,14.0004,154800.0
2012-09-14 11:55:00,16.38,16.41,16.36,16.4,121400.0,14.0089,14.0346,13.9918,14.026,121400.0
2012-09-14 12:00:00,16.4,16.42,16.37,16.41,195800.0,14.026,14.0431,14.0004,14.0346,195800.0
2012-09-14 12:05:00,16.41,16.47,16.41,16.46,171900.0,14.0346,14.0859,14.0346,14.0773,171900.0
2012-09-14 12:10:00,16.46,16.48,16.42,16.44,153200.0,14.0773,14.0945,14.0431,14.0602,153200.0
2012-09-14 12:15:00,16.44,16.47,16.43,16.46,188300.0,14.0602,14.0859,14.0517,14.0773,188300.0
2012-09-14 12:20:00,16.46,16.49,16.45,16.47,275500.0,14.0773,14.103,14.0688,14.0859,275500.0
2012-09-14 12:25:00,16.47,16.47,16.43,16.44,118000.0,14.0859,14.0859,14.0517,14.0602,118000.0
2012-09-14 12:30:00,16.43,16.47,16.43,16.46,145500.0,14.0517,14.0859,14.0517,14.0773,145500.0
2012-09-14 12:35:00,16.46,16.51,16.46,16.51,105000.0,14.0773,14.1201,14.0773,14.1201,105000.0
2012-09-14 12:40:00,16.51,16.57,16.5,16.55,222900.0,14.1201,14.1714,14.1116,14.1543,222900.0
2012-09-14 12:45:00,16.55,16.6,16.54,16.55,294800.0,14.1543,14.1971,14.1458,14.1543,294800.0
2012-09-14 12:50:00,16.55,16.57,16.53,16.56,136400.0,14.1543,14.1714,14.1372,14.1629,136400.0
2012-09-14 12:55:00,16.57,16.57,16.46,16.46,105200.0,14.1714,14.1714,14.0773,14.0773,105200.0
2012-09-14 13:00:00,16.47,16.51,16.46,16.51,116000.0,14.0859,14.1201,14.0773,14.1201,116000.0
2012-09-14 13:05:00,16.51,16.56,16.51,16.53,288200.0,14.1201,14.1629,14.1201,14.1372,288200.0
2012-09-14 13:10:00,16.54,16.58,16.52,16.52,134600.0,14.1458,14.18,14.1287,14.1287,134600.0
2012-09-14 13:15:00,16.52,16.53,16.46,16.49,134200.0,14.1287,14.1372,14.0773,14.103,134200.0
2012-09-14 13:20:00,16.48,16.48,16.37,16.37,237600.0,14.0945,14.0945,14.0004,14.0004,237600.0
2012-09-14 13:25:00,16.37,16.43,16.36,16.42,237600.0,14.0004,14.0517,13.9918,14.0431,237600.0
2012-09-14 13:30:00,16.43,16.47,16.42,16.46,279700.0,14.0517,14.0859,14.0431,14.0773,279700.0
2012-09-14 13:35:00,16.45,16.45,16.39,16.39,224500.0,14.0688,14.0688,14.0175,14.0175,224500.0
2012-09-14 13:40:00,16.39,16.43,16.39,16.43,177100.0,14.0175,14.0517,14.0175,14.0517,177100.0
2012-09-14 13:45:00,16.43,16.45,16.41,16.43,246500.0,14.0517,14.0688,14.0346,14.0517,246500.0
2012-09-14 13:50:00,16.43,16.45,16.43,16.44,121500.0,14.0517,14.0688,14.0517,14.0602,121500.0
2012-09-14 13:55:00,16.44,16.5,16.44,16.5,134500.0,14.0602,14.1116,14.0602,14.1116,134500.0
2012-09-14 14:00:00,16.5,16.54,16.49,16.5,280700.0,14.1116,14.1458,14.103,14.1116,280700.0
2012-09-14 14:05:00,16.5,16.51,16.47,16.49,163900.0,14.1116,14.1201,14.0859,14.103,163900.0
2012-09-14 14:10:00,16.5,16.51,16.47,16.47,148900.0,14.1116,14.1201,14.0859,14.0859,148900.0
2012-09-14 14:15:00,16.47,16.48,16.45,16.46,99000.0,14.0859,14.0945,14.0688,14.0773,99000.0
2012-09-14 14:20:00,16.46,16.47,16.45,16.45,142800.0,14.0773,14.0859,14.0688,14.0688,142800.0
2012-09-14 14:25:00,16.46,16.46,16.42,16.42,111000.0,14.0773,14.0773,14.0431,14.0431,111000.0
2012-09-14 14:30:00,16.43,16.45,16.42,16.44,176800.0,14.0517,14.0688,14.0431,14.0602,176800.0
2012-09-14 14:35:00,16.44,16.46,16.38,16.39,272900.0,14.0602,14.0773,14.0089,14.0175,272900.0
2012-09-14 14:40:00,16.38,16.43,16.36,16.43,191300.0,14.0089,14.0517,13.9918,14.0517,191300.0
2012-09-14 14:45:00,16.43,16.45,16.42,16.45,123000.0,14.0517,14.0688,14.0431,14.0688,123000.0
2012-09-14 14:50:00,16.45,16.46,16.39,16.43,162500.0,14.0688,14.0773,14.0175,14.0517,162500.0
2012-09-14 14:55:00,16.43,16.46,16.42,16.45,113300.0,14.0517,14.0773,14.0431,14.0688,113300.0
2012-09-14 15:00:00,16.44,16.45,16.42,16.43,163000.0,14.0602,14.0688,14.0431,14.0517,163000.0
2012-09-14 15:05:00,16.43,16.46,16.42,16.44,164300.0,14.0517,14.0773,14.0431,14.0602,164300.0
2012-09-14 15:10:00,16.44,16.46,16.42,16.45,197500.0,14.0602,14.0773,14.0431,14.0688,197500.0
2012-09-14 15:15:00,16.45,16.46,16.42,16.44,164600.0,14.0688,14.0773,14.0431,14.0602,164600.0
2012-09-14 15:20:00,16.44,16.45,16.36,16.36,242500.0,14.0602,14.0688,13.9918,13.9918,242500.0
2012-09-14 15:25:00,16.36,16.42,16.35,16.41,189300.0,13.9918,14.0431,13.9833,14.0346,189300.0
2012-09-14 15:30:00,16.41,16.41,16.35,16.35,258600.0,14.0346,14.0346,13.9833,13.9833,258600.0
2012-09-14 15:35:00,16.35,16.44,16.34,16.44,332600.0,13.9833,14.0602,13.9747,14.0602,332600.0
2012-09-14 15:40:00,16.44,16.49,16.43,16.49,358900.0,14.0602,14.103,14.0517,14.103,358900.0
2012-09-14 15:45:00,16.48,16.49,16.44,16.49,460900.0,14.0945,14.103,14.0602,14.103,460900.0
2012-09-14 15:50:00,16.49,16.53,16.48,16.51,529600.0,14.103,14.1372,14.0945,14.1201,529600.0
2012-09-14 15:55:00,16.51,16.52,16.5,16.52,467900.0,14.1201,14.1287,14.1116,14.1287,467900.0
2012-09-17 09:30:00,16.5,16.52,16.27,16.32,313900.0,14.1116,14.1287,13.9149,13.9576,313900.0
2012-09-17 09:35:00,16.32,16.35,16.17,16.17,199600.0,13.9576,13.9833,13.8293,13.8293,199600.0
2012-09-17 09:40:00,16.18,16.19,16.08,16.11,283100.0,13.8379,13.8464,13.7524,13.778,283100.0
2012-09-17 09:45:00,16.1,16.13,16.06,16.06,236000.0,13.7695,13.7951,13.7352,13.7352,236000.0
2012-09-17 09:50:00,16.06,16.08,16.05,16.07,181200.0,13.7352,13.7524,13.7267,13.7438,181200.0
2012-09-17 09:55:00,16.07,16.14,16.07,16.11,117500.0,13.7438,13.8037,13.7438,13.778,117500.0
2012-09-17 10:00:00,16.11,16.13,16.03,16.05,246800.0,13.778,13.7951,13.7096,13.7267,246800.0
2012-09-17 10:05:00,16.05,16.05,15.96,16.0,380400.0,13.7267,13.7267,13.6497,13.6839,380400.0
2012-09-17 10:10:00,15.98,16.0,15.97,16.0,107100.0,13.6668,13.6839,13.6583,13.6839,107100.0
2012-09-17 10:15:00,15.99,16.03,15.97,15.98,281200.0,13.6754,13.7096,13.6583,13.6668,281200.0
2012-09-17 10:20:00,15.98,16.0,15.97,15.99,168500.0,13.6668,13.6839,13.6583,13.6754,168500.0
2012-09-17 10:25:00,15.98,16.01,15.95,15.97,414000.0,13.6668,13.6925,13.6412,13.6583,414000.0
2012-09-17 10:30:00,15.96,16.05,15.96,16.01,227500.0,13.6497,13.7267,13.6497,13.6925,227500.0
2012-09-17 10:35:00,16.02,16.04,15.95,15.95,242300.0,13.701,13.7181,13.6412,13.6412,242300.0
2012-09-17 10:40:00,15.95,16.05,15.95,16.05,150600.0,13.6412,13.7267,13.6412,13.7267,150600.0
2012-09-17 10:45:00,16.03,16.04,16.02,16.03,72400.0,13.7096,13.7181,13.701,13.7096,72400.0
2012-09-17 10:50:00,16.03,16.05,15.98,16.05,113800.0,13.7096,13.7267,13.6668,13.7267,113800.0
2012-09-17 10:55:00,16.04,16.07,16.03,16.05,107600.0,13.7181,13.7438,13.7096,13.7267,107600.0
2012-09-17 11:00:00,16.04,16.07,16.03,16.05,213500.0,13.7181,13.7438,13.7096,13.7267,213500.0
2012-09-17 11:05:00,16.05,16.09,16.04,16.09,159000.0,13.7267,13.7609,13.7181,13.7609,159000.0
2012-09-17 11:10:00,16.08,16.13,16.06,16.13,126700.0,13.7524,13.7951,13.7352,13.7951,126700.0
2012-09-17 11:15:00,16.13,16.15,16.09,16.15,104700.0,13.7951,13.8122,13.7609,13.8122,104700.0
2012-09-17 11:20:00,16.14,16.17,16.13,16.16,102200.0,13.8037,13.8293,13.7951,13.8208,102200.0
2012-09-17 11:25:00,16.17,16.18,16.13,16.14,280700.0,13.8293,13.8379,13.7951,13.8037,280700.0
2012-09-17 11:30:00,16.14,16.18,16.12,16.14,223600.0,13.8037,13.8379,13.7866,13.8037,223600.0
2012-09-17 11:35:00,16.14,16.15,16.11,16.12,233000.0,13.8037,13.8122,13.778,13.7866,233000.0
2012-09-17 11:40:00,16.11,16.16,16.11,16.14,242500.0,13.778,13.8208,13.778,13.8037,242500.0
2012-09-17 11:45:00,16.14,16.15,16.12,16.13,98000.0,13.8037,13.8122,13.7866,13.7951,98000.0
2012-09-17 11:50:00,16.13,16.16,16.13,16.15,205700.0,13.7951,13.8208,13.7951,13.8122,205700.0
2012-09-17 11:55:00,16.15,16.18,16.14,16.17,175600.0,13.8122,13.8379,13.8037,13.8293,175600.0
2012-09-17 12:00:00,16.16,16.18,16.15,16.17,91600.0,13.8208,13.8379,13.8122,13.8293,91600.0
2012-09-17 12:05:00,16.17,16.18,16.14,16.16,226500.0,13.8293,13.8379,13.8037,13.8208,226500.0
2012-09-17 12:10:00,16.16,16.16,16.15,16.16,35900.0,13.8208,13.8208,13.8122,13.8208,35900.0
2012-09-17 12:15:00,16.16,16.22,16.15,16.2,336100.0,13.8208,13.8721,13.8122,13.855,336100.0
2012-09-17 12:20:00,16.19,16.22,16.19,16.21,74800.0,13.8464,13.8721,13.8464,13.8635,74800.0
2012-09-17 12:25:00,16.21,16.21,16.18,16.18,149400.0,13.8635,13.8635,13.8379,13.8379,149400.0
2012-09-17 12:30:00,16.17,16.19,16.13,16.14,176800.0,13.8293,13.8464,13.7951,13.8037,176800.0
2012-09-17 12:35:00,16.14,16.15,16.12,16.13,107800.0,13.8037,13.8122,13.7866,13.7951,107800.0
2012-09-17 12:40:00,16.14,16.16,16.11,16.14,151800.0,13.8037,13.8208,13.778,13.8037,151800.0
2012-09-17 12:45:00,16.13,16.16,16.12,16.16,112500.0,13.7951,13.8208,13.7866,13.8208,112500.0
2012-09-17 12:50:00,16.16,16.18,16.14,16.15,154000.0,13.8208,13.8379,13.8037,13.8122,154000.0
2012-09-17 12:55:00,16.15,16.16,16.13,16.13,60500.0,13.8122,13.8208,13.7951,13.7951,60500.0
2012-09-17 13:00:00,16.14,16.14,16.09,16.13,175000.0,13.8037,13.8037,13.7609,13.7951,175000.0
2012-09-17 13:05:00,16.13,16.14,16.12,16.13,45300.0,13.7951,13.8037,13.7866,13.7951,45300.0
2012-09-17 13:10:00,16.12,16.14,16.1,16.11,160700.0,13.7866,13.8037,13.7695,13.778,160700.0
2012-09-17 13:15:00,16.11,16.11,16.07,16.1,177300.0,13.778,13.778,13.7438,13.7695,177300.0
2012-09-17 13:20:00,16.1,16.11,16.08,16.08,117800.0,13.7695,13.778,13.7524,13.7524,117800.0
2012-09-17 13:25:00,16.08,16.11,16.07,16.08,118300.0,13.7524,13.778,13.7438,13.7524,118300.0
2012-09-17 13:30:00,16.08,16.1,16.06,16.09,127000.0,13.7524,13.7695,13.7352,13.7609,127000.0
2012-09-17 13:35:00,16.08,16.1,16.08,16.09,133700.0,13.7524,13.7695,13.7524,13.7609,133700.0
2012-09-17 13:40:00,16.08,16.12,16.08,16.1,169800.0,13.7524,13.7866,13.7524,13.7695,169800.0
2012-09-17 13:45:00,16.1,16.14,16.09,16.12,193300.0,13.7695,13.8037,13.7609,13.7866,193300.0
2012-09-17 13:50:00,16.12,16.13,16.08,16.09,256100.0,13.7866,13.7951,13.7524,13.7609,256100.0
2012-09-17 13:55:00,16.09,16.13,16.09,16.11,161000.0,13.7609,13.7951,13.7609,13.778,161000.0
2012-09-17 14:00:00,16.11,16.12,16.08,16.09,132100.0,13.778,13.7866,13.7524,13.7609,132100.0
2012-09-17 14:05:00,16.09,16.1,16.04,16.07,193500.0,13.7609,13.7695,13.7181,13.7438,193500.0
2012-09-17 14:10:00,16.08,16.12,16.07,16.11,206000.0,13.7524,13.7866,13.7438,13.778,206000.0
2012-09-17 14:15:00,16.12,16.14,16.09,16.14,307300.0,13.7866,13.8037,13.7609,13.8037,307300.0
2012-09-17 14:20:00,16.14,16.14,16.08,16.1,196200.0,13.8037,13.8037,13.7524,13.7695,196200.0
2012-09-17 14:25:00,16.1,16.11,16.08,16.09,163300.0,13.7695,13.778,13.7524,13.7609,163300.0
2012-09-17 14:30:00,16.09,16.1,16.08,16.09,51400.0,13.7609,13.7695,13.7524,13.7609,51400.0
2012-09-17 14:35:00,16.09,16.11,16.09,16.09,147000.0,13.7609,13.778,13.7609,13.7609,147000.0
2012-09-17 14:40:00,16.09,16.1,16.07,16.09,128300.0,13.7609,13.7695,13.7438,13.7609,128300.0
2012-09-17 14:45:00,16.08,16.11,16.08,16.1,165700.0,13.7524,13.778,13.7524,13.7695,165700.0
2012-09-17 14:50:00,16.11,16.11,16.07,16.08,113100.0,13.778,13.778,13.7438,13.7524,113100.0
2012-09-17 14:55:00,16.08,16.09,16.05,16.05,155000.0,13.7524,13.7609,13.7267,13.7267,155000.0
2012-09-17 15:00:00,16.06,16.06,16.01,16.05,239000.0,13.7352,13.7352,13.6925,13.7267,239000.0
2012-09-17 15:05:00,16.05,16.07,16.04,16.06,78100.0,13.7267,13.7438,13.7181,13.7352,78100.0
2012-09-17 15:10:00,16.07,16.07,16.0,16.04,224500.0,13.7438,13.7438,13.6839,13.7181,224500.0
2012-09-17 15:15:00,16.04,16.07,16.03,16.06,148300.0,13.7181,13.7438,13.7096,13.7352,148300.0
2012-09-17 15:20:00,16.05,16.06,16.02,16.03,197100.0,13.7267,13.7352,13.701,13.7096,197100.0
2012-09-17 15:25:00,16.02,16.03,16.0,16.01,164000.0,13.701,13.7096,13.6839,13.6925,164000.0
2012-09-17 15:30:00,16.02,16.05,16.01,16.03,245600.0,13.701,13.7267,13.6925,13.7096,245600.0
2012-09-17 15:35:00,16.03,16.09,16.03,16.08,202200.0,13.7096,13.7609,13.7096,13.7524,202200.0
2012-09-17 15:40:00,16.09,16.14,16.09,16.13,282000.0,13.7609,13.8037,13.7609,13.7951,282000.0
2012-09-17 15:45:00,16.13,16.15,16.1,16.15,197600.0,13.7951,13.8122,13.7695,13.8122,197600.0
2012-09-17 15:50:00,16.15,16.15,16.11,16.13,194700.0,13.8122,13.8122,13.778,13.7951,194700.0
2012-09-17 15:55:00,16.12,16.15,16.11,16.12,494300.0,13.7866,13.8122,13.778,13.7866,494300.0
2012-09-18 09:30:00,16.12,16.37,16.08,16.36,335000.0,13.7866,14.0004,13.7524,13.9918,335000.0
2012-09-18 09:35:00,16.34,16.4,16.25,16.27,148300.0,13.9747,14.026,13.8977,13.9149,148300.0
2012-09-18 09:40:00,16.27,16.3,16.23,16.25,110500.0,13.9149,13.9405,13.8806,13.8977,110500.0
2012-09-18 09:45:00,16.25,16.32,16.19,16.27,112800.0,13.8977,13.9576,13.8464,13.9149,112800.0
2012-09-18 09:50:00,16.26,16.31,16.24,16.29,124800.0,13.9063,13.9491,13.8892,13.932,124800.0
2012-09-18 09:55:00,16.3,16.35,16.27,16.3,334300.0,13.9405,13.9833,13.9149,13.9405,334300.0
2012-09-18 10:00:00,16.3,16.36,16.26,16.27,215400.0,13.9405,13.9918,13.9063,13.9149,215400.0
2012-09-18 10:05:00,16.25,16.25,16.08,16.18,218300.0,13.8977,13.8977,13.7524,13.8379,218300.0
2012-09-18 10:10:00,16.18,16.2,16.1,16.16,130400.0,13.8379,13.855,13.7695,13.8208,130400.0
2012-09-18 10:15:00,16.17,16.19,16.12,16.16,77800.0,13.8293,13.8464,13.7866,13.8208,77800.0
2012-09-18 10:20:00,16.15,16.21,16.13,16.14,93700.0,13.8122,13.8635,13.7951,13.8037,93700.0
2012-09-18 10:25:00,16.14,16.16,16.08,16.16,282800.0,13.8037,13.8208,13.7524,13.8208,282800.0
2012-09-18 10:30:00,16.15,16.16,16.1,16.11,218200.0,13.8122,13.8208,13.7695,13.778,218200.0
2012-09-18 10:35:00,16.11,16.11,16.04,16.05,188100.0,13.778,13.778,13.7181,13.7267,188100.0
2012-09-18 10:40:00,16.05,16.06,16.01,16.02,185400.0,13.7267,13.7352,13.6925,13.701,185400.0
2012-09-18 10:45:00,16.02,16.03,15.93,15.96,257300.0,13.701,13.7096,13.6241,13.6497,257300.0
2012-09-18 10:50:00,15.96,15.97,15.83,15.85,323300.0,13.6497,13.6583,13.5385,13.5556,323300.0
2012-09-18 10:55:00,15.86,15.99,15.84,15.99,265100.0,13.5642,13.6754,13.5471,13.6754,265100.0
2012-09-18 11:00:00,15.99,16.05,15.99,16.04,227400.0,13.6754,13.7267,13.6754,13.7181,227400.0
2012-09-18 11:05:00,16.04,16.07,16.04,16.06,117100.0,13.7181,13.7438,13.7181,13.7352,117100.0
2012-09-18 11:10:00,16.07,16.09,16.06,16.07,70700.0,13.7438,13.7609,13.7352,13.7438,70700.0
2012-09-18 11:15:00,16.07,16.1,16.06,16.07,159300.0,13.7438,13.7695,13.7352,13.7438,159300.0
2012-09-18 11:20:00,16.07,16.08,16.02,16.04,118100.0,13.7438,13.7524,13.701,13.7181,118100.0
2012-09-18 11:25:00,16.04,16.05,15.99,15.99,197200.0,13.7181,13.7267,13.6754,13.6754,197200.0
2012-09-18 11:30:00,15.99,16.0,15.92,15.92,267400.0,13.6754,13.6839,13.6155,13.6155,267400.0
2012-09-18 11:35:00,15.92,15.96,15.91,15.96,70900.0,13.6155,13.6497,13.607,13.6497,70900.0
2012-09-18 11:40:00,15.96,15.96,15.9,15.92,128800.0,13.6497,13.6497,13.5984,13.6155,128800.0
2012-09-18 11:45:00,15.92,15.93,15.91,15.93,61200.0,13.6155,13.6241,13.607,13.6241,61200.0
2012-09-18 11:50:00,15.92,15.93,15.87,15.87,91400.0,13.6155,13.6241,13.5728,13.5728,91400.0
2012-09-18 11:55:00,15.88,15.88,15.85,15.88,122300.0,13.5813,13.5813,13.5556,13.5813,122300.0
2012-09-18 12:00:00,15.88,15.88,15.8,15.81,218100.0,13.5813,13.5813,13.5129,13.5214,218100.0
2012-09-18 12:05:00,15.81,15.85,15.81,15.84,171300.0,13.5214,13.5556,13.5214,13.5471,171300.0
2012-09-18 12:10:00,15.84,15.84,15.76,15.78,262100.0,13.5471,13.5471,13.4787,13.4958,262100.0
2012-09-18 12:15:00,15.77,15.83,15.75,15.77,214600.0,13.4872,13.5385,13.4701,13.4872,214600.0
2012-09-18 12:20:00,15.77,15.79,15.76,15.77,70700.0,13.4872,13.5043,13.4787,13.4872,70700.0
2012-09-18 12:25:00,15.77,15.8,15.77,15.77,64500.0,13.4872,13.5129,13.4872,13.4872,64500.0
2012-09-18 12:30:00,15.77,15.78,15.76,15.77,85800.0,13.4872,13.4958,13.4787,13.4872,85800.0
2012-09-18 12:35:00,15.77,15.78,15.75,15.78,120000.0,13.4872,13.4958,13.4701,13.4958,120000.0
2012-09-18 12:40:00,15.77,15.78,15.75,15.76,103600.0,13.4872,13.4958,13.4701,13.4787,103600.0
2012-09-18 12:45:00,15.75,15.8,15.73,15.8,251200.0,13.4701,13.5129,13.453,13.5129,251200.0
2012-09-18 12:50:00,15.81,15.9,15.8,15.88,281800.0,13.5214,13.5984,13.5129,13.5813,281800.0
2012-09-18 12:55:00,15.89,15.9,15.85,15.86,78800.0,13.5899,13.5984,13.5556,13.5642,78800.0
2012-09-18 13:00:00,15.86,15.87,15.86,15.87,26500.0,13.5642,13.5728,13.5642,13.5728,26500.0
2012-09-18 13:05:00,15.87,15.87,15.8,15.85,124800.0,13.5728,13.5728,13.5129,13.5556,124800.0
2012-09-18 13:10:00,15.85,15.91,15.85,15.91,191400.0,13.5556,13.607,13.5556,13.607,191400.0
2012-09-18 13:15:00,15.91,15.95,15.9,15.91,90300.0,13.607,13.6412,13.5984,13.607,90300.0
2012-09-18 13:20:00,15.9,15.91,15.84,15.88,81100.0,13.5984,13.607,13.5471,13.5813,81100.0
2012-09-18 13:25:00,15.88,15.9,15.87,15.87,56900.0,13.5813,13.5984,13.5728,13.5728,56900.0
2012-09-18 13:30:00,15.87,15.87,15.81,15.84,96600.0,13.5728,13.5728,13.5214,13.5471,96600.0
2012-09-18 13:35:00,15.84,15.87,15.83,15.86,82700.0,13.5471,13.5728,13.5385,13.5642,82700.0
2012-09-18 13:40:00,15.86,15.86,15.83,15.84,116600.0,13.5642,13.5642,13.5385,13.5471,116600.0
2012-09-18 13:45:00,15.85,15.86,15.79,15.79,134600.0,13.5556,13.5642,13.5043,13.5043,134600.0
2012-09-18 13:50:00,15.79,15.81,15.76,15.78,107300.0,13.5043,13.5214,13.4787,13.4958,107300.0
2012-09-18 13:55:00,15.78,15.79,15.76,15.77,64900.0,13.4958,13.5043,13.4787,13.4872,64900.0
2012-09-18 14:00:00,15.78,15.78,15.73,15.74,179800.0,13.4958,13.4958,13.453,13.4616,179800.0
2012-09-18 14:05:00,15.75,15.76,15.74,15.75,85400.0,13.4701,13.4787,13.4616,13.4701,85400.0
2012-09-18 14:10:00,15.75,15.76,15.74,15.75,64500.0,13.4701,13.4787,13.4616,13.4701,64500.0
2012-09-18 14:15:00,15.75,15.79,15.74,15.79,103700.0,13.4701,13.5043,13.4616,13.5043,103700.0
2012-09-18 14:20:00,15.79,15.79,15.73,15.74,108300.0,13.5043,13.5043,13.453,13.4616,108300.0
2012-09-18 14:25:00,15.74,15.77,15.74,15.75,61600.0,13.4616,13.4872,13.4616,13.4701,61600.0
2012-09-18 14:30:00,15.75,15.75,15.71,15.72,126400.0,13.4701,13.4701,13.4359,13.4445,126400.0
2012-09-18 14:35:00,15.72,15.72,15.68,15.68,103600.0,13.4445,13.4445,13.4103,13.4103,103600.0
2012-09-18 14:40:00,15.69,15.69,15.66,15.66,87600.0,13.4188,13.4188,13.3932,13.3932,87600.0
2012-09-18 14:45:00,15.66,15.69,15.65,15.69,184400.0,13.3932,13.4188,13.3846,13.4188,184400.0
2012-09-18 14:50:00,15.69,15.69,15.67,15.68,110100.0,13.4188,13.4188,13.4017,13.4103,110100.0
2012-09-18 14:55:00,15.68,15.7,15.67,15.7,69800.0,13.4103,13.4274,13.4017,13.4274,69800.0
2012-09-18 15:00:00,15.7,15.71,15.67,15.71,107500.0,13.4274,13.4359,13.4017,13.4359,107500.0
2012-09-18 15:05:00,15.71,15.79,15.7,15.73,174700.0,13.4359,13.5043,13.4274,13.453,174700.0
2012-09-18 15:10:00,15.74,15.77,15.74,15.77,135500.0,13.4616,13.4872,13.4616,13.4872,135500.0
2012-09-18 15:15:00,15.77,15.77,15.76,15.77,78500.0,13.4872,13.4872,13.4787,13.4872,78500.0
2012-09-18 15:20:00,15.76,15.8,15.75,15.75,150000.0,13.4787,13.5129,13.4701,13.4701,150000.0
2012-09-18 15:25:00,15.75,15.77,15.74,15.76,167600.0,13.4701,13.4872,13.4616,13.4787,167600.0
2012-09-18 15:30:00,15.75,15.77,15.75,15.76,134800.0,13.4701,13.4872,13.4701,13.4787,134800.0
2012-09-18 15:35:00,15.75,15.76,15.72,15.74,159700.0,13.4701,13.4787,13.4445,13.4616,159700.0
2012-09-18 15:40:00,15.74,15.76,15.71,15.72,264400.0,13.4616,13.4787,13.4359,13.4445,264400.0
2012-09-18 15:45:00,15.73,15.78,15.72,15.77,215000.0,13.453,13.4958,13.4445,13.4872,215000.0
2012-09-18 15:50:00,15.76,15.77,15.74,15.76,243200.0,13.4787,13.4872,13.4616,13.4787,243200.0
2012-09-18 15:55:00,15.75,15.76,15.74,15.75,375600.0,13.4701,13.4787,13.4616,13.4701,375600.0
2012-09-19 09:30:00,15.78,16.0,15.78,16.0,249500.0,13.4958,13.6839,13.4958,13.6839,249500.0
2012-09-19 09:35:00,16.0,16.0,15.86,15.91,239300.0,13.6839,13.6839,13.5642,13.607,239300.0
2012-09-19 09:40:00,15.91,16.06,15.9,16.02,245300.0,13.607,13.7352,13.5984,13.701,245300.0
2012-09-19 09:45:00,16.02,16.05,15.99,16.04,163800.0,13.701,13.7267,13.6754,13.7181,163800.0
2012-09-19 09:50:00,16.04,16.15,16.03,16.15,197900.0,13.7181,13.8122,13.7096,13.8122,197900.0
2012-09-19 09:55:00,16.14,16.21,16.14,16.15,273100.0,13.8037,13.8635,13.8037,13.8122,273100.0
2012-09-19 10:00:00,16.15,16.41,16.15,16.35,798700.0,13.8122,14.0346,13.8122,13.9833,798700.0
2012-09-19 10:05:00,16.35,16.39,16.23,16.38,568700.0,13.9833,14.0175,13.8806,14.0089,568700.0
2012-09-19 10:10:00,16.39,16.41,16.26,16.33,334600.0,14.0175,14.0346,13.9063,13.9662,334600.0
2012-09-19 10:15:00,16.33,16.36,16.25,16.27,262400.0,13.9662,13.9918,13.8977,13.9149,262400.0
2012-09-19 10:20:00,16.27,16.28,16.19,16.24,351300.0,13.9149,13.9234,13.8464,13.8892,351300.0
2012-09-19 10:25:00,16.23,16.38,16.23,16.32,313800.0,13.8806,14.0089,13.8806,13.9576,313800.0
2012-09-19 10:30:00,16.33,16.38,16.25,16.37,315400.0,13.9662,14.0089,13.8977,14.0004,315400.0
2012-09-19 10:35:00,16.38,16.43,16.36,16.38,389000.0,14.0089,14.0517,13.9918,14.0089,389000.0
2012-09-19 10:40:00,16.39,16.39,16.32,16.38,246700.0,14.0175,14.0175,13.9576,14.0089,246700.0
2012-09-19 10:45:00,16.38,16.5,16.37,16.48,332200.0,14.0089,14.1116,14.0004,14.0945,332200.0
2012-09-19 10:50:00,16.49,16.54,16.46,16.51,412000.0,14.103,14.1458,14.0773,14.1201,412000.0
2012-09-19 10:55:00,16.51,16.57,16.44,16.49,418100.0,14.1201,14.1714,14.0602,14.103,418100.0
2012-09-19 11:00:00,16.48,16.54,16.45,16.53,296500.0,14.0945,14.1458,14.0688,14.1372,296500.0
2012-09-19 11:05:00,16.53,16.58,16.5,16.51,349600.0,14.1372,14.18,14.1116,14.1201,349600.0
2012-09-19 11:10:00,16.5,16.53,16.45,16.46,180400.0,14.1116,14.1372,14.0688,14.0773,180400.0
2012-09-19 11:15:00,16.46,16.53,16.45,16.5,337900.0,14.0773,14.1372,14.0688,14.1116,337900.0
2012-09-19 11:20:00,16.5,16.59,16.49,16.56,230300.0,14.1116,14.1885,14.103,14.1629,230300.0
2012-09-19 11:25:00,16.56,16.61,16.55,16.57,189200.0,14.1629,14.2056,14.1543,14.1714,189200.0
2012-09-19 11:30:00,16.57,16.63,16.56,16.63,247200.0,14.1714,14.2227,14.1629,14.2227,247200.0
2012-09-19 11:35:00,16.63,16.73,16.63,16.7,393600.0,14.2227,14.3083,14.2227,14.2826,393600.0
2012-09-19 11:40:00,16.7,16.75,16.68,16.71,301000.0,14.2826,14.3254,14.2655,14.2912,301000.0
2012-09-19 11:45:00,16.71,16.76,16.7,16.75,271000.0,14.2912,14.3339,14.2826,14.3254,271000.0
2012-09-19 11:50:00,16.75,16.78,16.72,16.76,214900.0,14.3254,14.351,14.2997,14.3339,214900.0
2012-09-19 11:55:00,16.76,16.76,16.65,16.66,424100.0,14.3339,14.3339,14.2398,14.2484,424100.0
2012-09-19 12:00:00,16.66,16.7,16.63,16.63,289500.0,14.2484,14.2826,14.2227,14.2227,289500.0
2012-09-19 12:05:00,16.64,16.73,16.63,16.72,223100.0,14.2313,14.3083,14.2227,14.2997,223100.0
2012-09-19 12:10:00,16.72,16.73,16.65,16.67,144000.0,14.2997,14.3083,14.2398,14.2569,144000.0
2012-09-19 12:15:00,16.67,16.7,16.64,16.7,155900.0,14.2569,14.2826,14.2313,14.2826,155900.0
2012-09-19 12:20:00,16.69,16.72,16.68,16.68,112500.0,14.2741,14.2997,14.2655,14.2655,112500.0
2012-09-19 12:25:00,16.68,16.74,16.68,16.73,137000.0,14.2655,14.3168,14.2655,14.3083,137000.0
2012-09-19 12:30:00,16.73,16.77,16.69,16.77,196500.0,14.3083,14.3425,14.2741,14.3425,196500.0
2012-09-19 12:35:00,16.77,16.87,16.77,16.87,464400.0,14.3425,14.428,14.3425,14.428,464400.0
2012-09-19 12:40:00,16.87,16.87,16.78,16.83,140800.0,14.428,14.428,14.351,14.3938,140800.0
2012-09-19 12:45:00,16.82,16.87,16.8,16.86,185900.0,14.3852,14.428,14.3681,14.4194,185900.0
2012-09-19 12:50:00,16.86,16.86,16.8,16.81,238900.0,14.4194,14.4194,14.3681,14.3767,238900.0
2012-09-19 12:55:00,16.8,16.86,16.78,16.85,310000.0,14.3681,14.4194,14.351,14.4109,310000.0
2012-09-19 13:00:00,16.85,16.9,16.84,16.84,178800.0,14.4109,14.4537,14.4023,14.4023,178800.0
2012-09-19 13:05:00,16.85,16.85,16.77,16.82,155300.0,14.4109,14.4109,14.3425,14.3852,155300.0
2012-09-19 13:10:00,16.81,16.83,16.78,16.78,133600.0,14.3767,14.3938,14.351,14.351,133600.0
2012-09-19 13:15:00,16.78,16.79,16.75,16.77,174900.0,14.351,14.3596,14.3254,14.3425,174900.0
2012-09-19 13:20:00,16.77,16.79,16.74,16.79,189600.0,14.3425,14.3596,14.3168,14.3596,189600.0
2012-09-19 13:25:00,16.78,16.81,16.73,16.8,246700.0,14.351,14.3767,14.3083,14.3681,246700.0
2012-09-19 13:30:00,16.8,16.82,16.77,16.81,137300.0,14.3681,14.3852,14.3425,14.3767,137300.0
2012-09-19 13:35:00,16.8,16.82,16.71,16.74,254800.0,14.3681,14.3852,14.2912,14.3168,254800.0
2012-09-19 13:40:00,16.73,16.77,16.7,16.71,684100.0,14.3083,14.3425,14.2826,14.2912,684100.0
2012-09-19 13:45:00,16.7,16.7,16.66,16.66,265800.0,14.2826,14.2826,14.2484,14.2484,265800.0
2012-09-19 13:50:00,16.66,16.69,16.66,16.66,179400.0,14.2484,14.2741,14.2484,14.2484,179400.0
2012-09-19 13:55:00,16.66,16.66,16.52,16.53,550200.0,14.2484,14.2484,14.1287,14.1372,550200.0
2012-09-19 14:00:00,16.54,16.55,16.48,16.52,312300.0,14.1458,14.1543,14.0945,14.1287,312300.0
2012-09-19 14:05:00,16.52,16.52,16.46,16.47,117100.0,14.1287,14.1287,14.0773,14.0859,117100.0
2012-09-19 14:10:00,16.47,16.47,16.42,16.43,201400.0,14.0859,14.0859,14.0431,14.0517,201400.0
2012-09-19 14:15:00,16.43,16.47,16.42,16.46,292600.0,14.0517,14.0859,14.0431,14.0773,292600.0
2012-09-19 14:20:00,16.46,16.48,16.42,16.43,310500.0,14.0773,14.0945,14.0431,14.0517,310500.0
2012-09-19 14:25:00,16.43,16.45,16.38,16.41,327800.0,14.0517,14.0688,14.0089,14.0346,327800.0
2012-09-19 14:30:00,16.41,16.43,16.4,16.41,110700.0,14.0346,14.0517,14.026,14.0346,110700.0
2012-09-19 14:35:00,16.41,16.42,16.37,16.38,106200.0,14.0346,14.0431,14.0004,14.0089,106200.0
2012-09-19 14:40:00,16.39,16.39,16.33,16.39,152800.0,14.0175,14.0175,13.9662,14.0175,152800.0
2012-09-19 14:45:00,16.39,16.41,16.36,16.41,165300.0,14.0175,14.0346,13.9918,14.0346,165300.0
2012-09-19 14:50:00,16.41,16.46,16.41,16.45,100900.0,14.0346,14.0773,14.0346,14.0688,100900.0
2012-09-19 14:55:00,16.46,16.48,16.42,16.47,338000.0,14.0773,14.0945,14.0431,14.0859,338000.0
2012-09-19 15:00:00,16.48,16.48,16.4,16.42,249100.0,14.0945,14.0945,14.026,14.0431,249100.0
2012-09-19 15:05:00,16.41,16.47,16.41,16.45,154200.0,14.0346,14.0859,14.0346,14.0688,154200.0
2012-09-19 15:10:00,16.46,16.5,16.44,16.47,196400.0,14.0773,14.1116,14.0602,14.0859,196400.0
2012-09-19 15:15:00,16.47,16.48,16.46,16.48,136200.0,14.0859,14.0945,14.0773,14.0945,136200.0
2012-09-19 15:20:00,16.48,16.49,16.45,16.46,173400.0,14.0945,14.103,14.0688,14.0773,173400.0
2012-09-19 15:25:00,16.46,16.54,16.45,16.5,243400.0,14.0773,14.1458,14.0688,14.1116,243400.0
2012-09-19 15:30:00,16.5,16.5,16.44,16.44,384900.0,14.1116,14.1116,14.0602,14.0602,384900.0
2012-09-19 15:35:00,16.45,16.48,16.43,16.47,364000.0,14.0688,14.0945,14.0517,14.0859,364000.0
2012-09-19 15:40:00,16.47,16.56,16.47,16.55,299900.0,14.0859,14.1629,14.0859,14.1543,299900.0
2012-09-19 15:45:00,16.55,16.55,16.49,16.49,351500.0,14.1543,14.1543,14.103,14.103,351500.0
2012-09-19 15:50:00,16.5,16.5,16.42,16.42,393900.0,14.1116,14.1116,14.0431,14.0431,393900.0
2012-09-19 15:55:00,16.42,16.44,16.41,16.44,524900.0,14.0431,14.0602,14.0346,14.0602,524900.0
2012-09-20 09:30:00,16.43,16.55,16.39,16.53,551800.0,14.0517,14.1543,14.0175,14.1372,551800.0
2012-09-20 09:35:00,16.52,16.53,16.4,16.44,203800.0,14.1287,14.1372,14.026,14.0602,203800.0
2012-09-20 09:40:00,16.43,16.44,16.3,16.3,236700.0,14.0517,14.0602,13.9405,13.9405,236700.0
2012-09-20 09:45:00,16.3,16.31,16.16,16.16,395400.0,13.9405,13.9491,13.8208,13.8208,395400.0
2012-09-20 09:50:00,16.16,16.25,16.1,16.21,341300.0,13.8208,13.8977,13.7695,13.8635,341300.0
2012-09-20 09:55:00,16.21,16.25,16.14,16.22,560500.0,13.8635,13.8977,13.8037,13.8721,560500.0
2012-09-20 10:00:00,16.23,16.3,16.2,16.25,217000.0,13.8806,13.9405,13.855,13.8977,217000.0
2012-09-20 10:05:00,16.26,16.31,16.24,16.28,280600.0,13.9063,13.9491,13.8892,13.9234,280600.0
2012-09-20 10:10:00,16.29,16.38,16.23,16.33,306100.0,13.932,14.0089,13.8806,13.9662,306100.0
2012-09-20 10:15:00,16.33,16.37,16.29,16.31,463200.0,13.9662,14.0004,13.932,13.9491,463200.0
2012-09-20 10:20:00,16.3,16.31,16.18,16.22,255600.0,13.9405,13.9491,13.8379,13.8721,255600.0
2012-09-20 10:25:00,16.22,16.36,16.21,16.36,552900.0,13.8721,13.9918,13.8635,13.9918,552900.0
2012-09-20 10:30:00,16.36,16.37,16.32,16.36,247800.0,13.9918,14.0004,13.9576,13.9918,247800.0
2012-09-20 10:35:00,16.37,16.47,16.36,16.47,761200.0,14.0004,14.0859,13.9918,14.0859,761200.0
2012-09-20 10:40:00,16.47,16.47,16.41,16.43,284900.0,14.0859,14.0859,14.0346,14.0517,284900.0
2012-09-20 10:45:00,16.43,16.51,16.38,16.38,186700.0,14.0517,14.1201,14.0089,14.0089,186700.0
2012-09-20 10:50:00,16.38,16.45,16.37,16.42,138400.0,14.0089,14.0688,14.0004,14.0431,138400.0
2012-09-20 10:55:00,16.42,16.46,16.41,16.45,139100.0,14.0431,14.0773,14.0346,14.0688,139100.0
2012-09-20 11:00:00,16.44,16.49,16.37,16.37,440200.0,14.0602,14.103,14.0004,14.0004,440200.0
2012-09-20 11:05:00,16.37,16.42,16.35,16.42,117000.0,14.0004,14.0431,13.9833,14.0431,117000.0
2012-09-20 11:10:00,16.41,16.43,16.38,16.39,171500.0,14.0346,14.0517,14.0089,14.0175,171500.0
2012-09-20 11:15:00,16.38,16.4,16.34,16.39,312500.0,14.0089,14.026,13.9747,14.0175,312500.0
2012-09-20 11:20:00,16.4,16.43,16.37,16.42,122000.0,14.026,14.0517,14.0004,14.0431,122000.0
2012-09-20 11:25:00,16.42,16.45,16.39,16.39,230200.0,14.0431,14.0688,14.0175,14.0175,230200.0
2012-09-20 11:30:00,16.39,16.4,16.38,16.39,81200.0,14.0175,14.026,14.0089,14.0175,81200.0
2012-09-20 11:35:00,16.39,16.42,16.39,16.42,110200.0,14.0175,14.0431,14.0175,14.0431,110200.0
2012-09-20 11:40:00,16.41,16.42,16.39,16.39,66200.0,14.0346,14.0431,14.0175,14.0175,66200.0
2012-09-20 11:45:00,16.39,16.44,16.39,16.44,140100.0,14.0175,14.0602,14.0175,14.0602,140100.0
2012-09-20 11:50:00,16.44,16.47,16.43,16.46,147600.0,14.0602,14.0859,14.0517,14.0773,147600.0
2012-09-20 11:55:00,16.46,16.52,16.46,16.52,182100.0,14.0773,14.1287,14.0773,14.1287,182100.0
2012-09-20 12:00:00,16.51,16.54,16.46,16.47,200300.0,14.1201,14.1458,14.0773,14.0859,200300.0
2012-09-20 12:05:00,16.46,16.47,16.42,16.43,106800.0,14.0773,14.0859,14.0431,14.0517,106800.0
2012-09-20 12:10:00,16.43,16.47,16.42,16.46,87700.0,14.0517,14.0859,14.0431,14.0773,87700.0
2012-09-20 12:15:00,16.45,16.5,16.45,16.47,111600.0,14.0688,14.1116,14.0688,14.0859,111600.0
2012-09-20 12:20:00,16.48,16.48,16.46,16.47,59900.0,14.0945,14.0945,14.0773,14.0859,59900.0
2012-09-20 12:25:00,16.47,16.47,16.4,16.41,146400.0,14.0859,14.0859,14.026,14.0346,146400.0
2012-09-20 12:30:00,16.41,16.44,16.38,16.44,129000.0,14.0346,14.0602,14.0089,14.0602,129000.0
2012-09-20 12:35:00,16.43,16.45,16.42,16.45,39000.0,14.0517,14.0688,14.0431,14.0688,39000.0
2012-09-20 12:40:00,16.44,16.46,16.44,16.46,29500.0,14.0602,14.0773,14.0602,14.0773,29500.0
2012-09-20 12:45:00,16.45,16.48,16.41,16.41,293700.0,14.0688,14.0945,14.0346,14.0346,293700.0
2012-09-20 12:50:00,16.41,16.48,16.41,16.48,115100.0,14.0346,14.0945,14.0346,14.0945,115100.0
2012-09-20 12:55:00,16.47,16.48,16.45,16.48,114900.0,14.0859,14.0945,14.0688,14.0945,114900.0
2012-09-20 13:00:00,16.47,16.5,16.45,16.48,129500.0,14.0859,14.1116,14.0688,14.0945,129500.0
2012-09-20 13:05:00,16.49,16.54,16.47,16.52,164700.0,14.103,14.1458,14.0859,14.1287,164700.0
2012-09-20 13:10:00,16.52,16.55,16.52,16.55,100600.0,14.1287,14.1543,14.1287,14.1543,100600.0
2012-09-20 13:15:00,16.54,16.58,16.54,16.58,168700.0,14.1458,14.18,14.1458,14.18,168700.0
2012-09-20 13:20:00,16.58,16.58,16.57,16.58,37600.0,14.18,14.18,14.1714,14.18,37600.0
2012-09-20 13:25:00,16.57,16.6,16.57,16.59,195400.0,14.1714,14.1971,14.1714,14.1885,195400.0
2012-09-20 13:30:00,16.6,16.61,16.58,16.59,107200.0,14.1971,14.2056,14.18,14.1885,107200.0
2012-09-20 13:35:00,16.58,16.63,16.58,16.58,125400.0,14.18,14.2227,14.18,14.18,125400.0
2012-09-20 13:40:00,16.58,16.59,16.56,16.58,52100.0,14.18,14.1885,14.1629,14.18,52100.0
2012-09-20 13:45:00,16.58,16.59,16.54,16.55,72100.0,14.18,14.1885,14.1458,14.1543,72100.0
2012-09-20 13:50:00,16.55,16.57,16.54,16.56,43000.0,14.1543,14.1714,14.1458,14.1629,43000.0
2012-09-20 13:55:00,16.55,16.56,16.5,16.51,98700.0,14.1543,14.1629,14.1116,14.1201,98700.0
2012-09-20 14:00:00,16.51,16.51,16.49,16.51,73500.0,14.1201,14.1201,14.103,14.1201,73500.0
2012-09-20 14:05:00,16.51,16.53,16.5,16.53,51000.0,14.1201,14.1372,14.1116,14.1372,51000.0
2012-09-20 14:10:00,16.53,16.53,16.49,16.51,116300.0,14.1372,14.1372,14.103,14.1201,116300.0
2012-09-20 14:15:00,16.51,16.53,16.5,16.51,85700.0,14.1201,14.1372,14.1116,14.1201,85700.0
2012-09-20 14:20:00,16.51,16.55,16.49,16.54,123800.0,14.1201,14.1543,14.103,14.1458,123800.0
2012-09-20 14:25:00,16.55,16.6,16.55,16.6,163300.0,14.1543,14.1971,14.1543,14.1971,163300.0
2012-09-20 14:30:00,16.6,16.63,16.6,16.63,155600.0,14.1971,14.2227,14.1971,14.2227,155600.0
2012-09-20 14:35:00,16.63,16.65,16.62,16.64,94500.0,14.2227,14.2398,14.2142,14.2313,94500.0
2012-09-20 14:40:00,16.65,16.67,16.65,16.67,61000.0,14.2398,14.2569,14.2398,14.2569,61000.0
2012-09-20 14:45:00,16.67,16.71,16.66,16.7,244000.0,14.2569,14.2912,14.2484,14.2826,244000.0
2012-09-20 14:50:00,16.7,16.7,16.64,16.64,128300.0,14.2826,14.2826,14.2313,14.2313,128300.0
2012-09-20 14:55:00,16.64,16.65,16.61,16.63,122500.0,14.2313,14.2398,14.2056,14.2227,122500.0
2012-09-20 15:00:00,16.63,16.69,16.63,16.66,255500.0,14.2227,14.2741,14.2227,14.2484,255500.0
2012-09-20 15:05:00,16.67,16.67,16.64,16.67,149600.0,14.2569,14.2569,14.2313,14.2569,149600.0
2012-09-20 15:10:00,16.67,16.68,16.65,16.68,127100.0,14.2569,14.2655,14.2398,14.2655,127100.0
2012-09-20 15:15:00,16.68,16.68,16.67,16.68,69800.0,14.2655,14.2655,14.2569,14.2655,69800.0
2012-09-20 15:20:00,16.67,16.7,16.67,16.7,210300.0,14.2569,14.2826,14.2569,14.2826,210300.0
2012-09-20 15:25:00,16.7,16.7,16.69,16.7,74700.0,14.2826,14.2826,14.2741,14.2826,74700.0
2012-09-20 15:30:00,16.7,16.74,16.69,16.71,587800.0,14.2826,14.3168,14.2741,14.2912,587800.0
2012-09-20 15:35:00,16.71,16.72,16.7,16.7,239100.0,14.2912,14.2997,14.2826,14.2826,239100.0
2012-09-20 15:40:00,16.71,16.71,16.68,16.7,271900.0,14.2912,14.2912,14.2655,14.2826,271900.0
2012-09-20 15:45:00,16.69,16.7,16.67,16.68,350000.0,14.2741,14.2826,14.2569,14.2655,350000.0
2012-09-20 15:50:00,16.68,16.69,16.67,16.69,217700.0,14.2655,14.2741,14.2569,14.2741,217700.0
2012-09-20 15:55:00,16.68,16.73,16.68,16.73,387300.0,14.2655,14.3083,14.2655,14.3083,387300.0
2012-09-21 09:30:00,16.95,16.97,16.73,16.75,852300.0,14.4964,14.5135,14.3083,14.3254,852300.0
2012-09-21 09:35:00,16.75,16.85,16.74,16.81,211300.0,14.3254,14.4109,14.3168,14.3767,211300.0
2012-09-21 09:40:00,16.81,16.99,16.8,16.97,408400.0,14.3767,14.5306,14.3681,14.5135,408400.0
2012-09-21 09:45:00,16.97,17.1,16.96,17.1,383800.0,14.5135,14.6247,14.505,14.6247,383800.0
2012-09-21 09:50:00,17.1,17.12,16.99,17.08,533000.0,14.6247,14.6418,14.5306,14.6076,533000.0
2012-09-21 09:55:00,17.07,17.09,17.03,17.08,245400.0,14.599,14.6162,14.5648,14.6076,245400.0
2012-09-21 10:00:00,17.08,17.15,17.07,17.15,357400.0,14.6076,14.6675,14.599,14.6675,357400.0
2012-09-21 10:05:00,17.14,17.21,17.09,17.16,502700.0,14.6589,14.7188,14.6162,14.676,502700.0
2012-09-21 10:10:00,17.15,17.15,17.08,17.12,247400.0,14.6675,14.6675,14.6076,14.6418,247400.0
2012-09-21 10:15:00,17.12,17.17,17.12,17.15,133800.0,14.6418,14.6846,14.6418,14.6675,133800.0
2012-09-21 10:20:00,17.15,17.16,17.15,17.16,75500.0,14.6675,14.676,14.6675,14.676,75500.0
2012-09-21 10:25:00,17.16,17.23,17.15,17.22,184500.0,14.676,14.7359,14.6675,14.7273,184500.0
2012-09-21 10:30:00,17.22,17.23,17.16,17.19,287100.0,14.7273,14.7359,14.676,14.7017,287100.0
2012-09-21 10:35:00,17.19,17.27,17.19,17.26,191000.0,14.7017,14.7701,14.7017,14.7615,191000.0
2012-09-21 10:40:00,17.26,17.28,17.21,17.22,229500.0,14.7615,14.7786,14.7188,14.7273,229500.0
2012-09-21 10:45:00,17.21,17.28,17.21,17.26,282700.0,14.7188,14.7786,14.7188,14.7615,282700.0
2012-09-21 10:50:00,17.27,17.27,17.24,17.25,185000.0,14.7701,14.7701,14.7444,14.753,185000.0
2012-09-21 10:55:00,17.25,17.25,17.12,17.16,243800.0,14.753,14.753,14.6418,14.676,243800.0
2012-09-21 11:00:00,17.16,17.22,17.15,17.2,199200.0,14.676,14.7273,14.6675,14.7102,199200.0
2012-09-21 11:05:00,17.2,17.21,17.18,17.19,101500.0,14.7102,14.7188,14.6931,14.7017,101500.0
2012-09-21 11:10:00,17.18,17.19,17.14,17.17,249800.0,14.6931,14.7017,14.6589,14.6846,249800.0
2012-09-21 11:15:00,17.17,17.2,17.17,17.19,207900.0,14.6846,14.7102,14.6846,14.7017,207900.0
2012-09-21 11:20:00,17.19,17.2,17.13,17.13,265700.0,14.7017,14.7102,14.6504,14.6504,265700.0
2012-09-21 11:25:00,17.13,17.14,17.09,17.11,174000.0,14.6504,14.6589,14.6162,14.6333,174000.0
2012-09-21 11:30:00,17.11,17.14,17.1,17.13,198500.0,14.6333,14.6589,14.6247,14.6504,198500.0
2012-09-21 11:35:00,17.13,17.17,17.11,17.17,176700.0,14.6504,14.6846,14.6333,14.6846,176700.0
2012-09-21 11:40:00,17.16,17.2,17.16,17.19,153700.0,14.676,14.7102,14.676,14.7017,153700.0
2012-09-21 11:45:00,17.2,17.23,17.2,17.21,385300.0,14.7102,14.7359,14.7102,14.7188,385300.0
2012-09-21 11:50:00,17.21,17.22,17.2,17.21,38900.0,14.7188,14.7273,14.7102,14.7188,38900.0
2012-09-21 11:55:00,17.21,17.22,17.19,17.2,129900.0,14.7188,14.7273,14.7017,14.7102,129900.0
2012-09-21 12:00:00,17.19,17.23,17.19,17.21,177800.0,14.7017,14.7359,14.7017,14.7188,177800.0
2012-09-21 12:05:00,17.22,17.25,17.21,17.24,180200.0,14.7273,14.753,14.7188,14.7444,180200.0
2012-09-21 12:10:00,17.24,17.29,17.23,17.23,185500.0,14.7444,14.7872,14.7359,14.7359,185500.0
2012-09-21 12:15:00,17.24,17.26,17.23,17.24,66100.0,14.7444,14.7615,14.7359,14.7444,66100.0
2012-09-21 12:20:00,17.24,17.27,17.23,17.25,86500.0,14.7444,14.7701,14.7359,14.753,86500.0
2012-09-21 12:25:00,17.24,17.32,17.22,17.32,208600.0,14.7444,14.8129,14.7273,14.8129,208600.0
2012-09-21 12:30:00,17.31,17.33,17.27,17.3,164500.0,14.8043,14.8214,14.7701,14.7958,164500.0
2012-09-21 12:35:00,17.31,17.32,17.28,17.31,125700.0,14.8043,14.8129,14.7786,14.8043,125700.0
2012-09-21 12:40:00,17.31,17.36,17.31,17.36,71100.0,14.8043,14.8471,14.8043,14.8471,71100.0
2012-09-21 12:45:00,17.36,17.38,17.35,17.36,171300.0,14.8471,14.8642,14.8385,14.8471,171300.0
2012-09-21 12:50:00,17.36,17.36,17.35,17.35,127400.0,14.8471,14.8471,14.8385,14.8385,127400.0
2012-09-21 12:55:00,17.34,17.38,17.34,17.38,165400.0,14.83,14.8642,14.83,14.8642,165400.0
2012-09-21 13:00:00,17.37,17.38,17.34,17.35,66500.0,14.8556,14.8642,14.83,14.8385,66500.0
2012-09-21 13:05:00,17.35,17.38,17.34,17.37,117000.0,14.8385,14.8642,14.83,14.8556,117000.0
2012-09-21 13:10:00,17.38,17.39,17.34,17.35,145800.0,14.8642,14.8727,14.83,14.8385,145800.0
2012-09-21 13:15:00,17.34,17.4,17.33,17.39,211300.0,14.83,14.8813,14.8214,14.8727,211300.0
2012-09-21 13:20:00,17.39,17.42,17.39,17.42,107400.0,14.8727,14.8984,14.8727,14.8984,107400.0
2012-09-21 13:25:00,17.42,17.42,17.39,17.39,148800.0,14.8984,14.8984,14.8727,14.8727,148800.0
2012-09-21 13:30:00,17.39,17.42,17.39,17.41,166500.0,14.8727,14.8984,14.8727,14.8898,166500.0
2012-09-21 13:35:00,17.41,17.47,17.41,17.47,195600.0,14.8898,14.9411,14.8898,14.9411,195600.0
2012-09-21 13:40:00,17.46,17.47,17.43,17.44,106100.0,14.9326,14.9411,14.9069,14.9155,106100.0
2012-09-21 13:45:00,17.44,17.44,17.38,17.39,168500.0,14.9155,14.9155,14.8642,14.8727,168500.0
2012-09-21 13:50:00,17.39,17.42,17.38,17.39,95600.0,14.8727,14.8984,14.8642,14.8727,95600.0
2012-09-21 13:55:00,17.4,17.4,17.37,17.38,121200.0,14.8813,14.8813,14.8556,14.8642,121200.0
2012-09-21 14:00:00,17.38,17.38,17.32,17.37,303900.0,14.8642,14.8642,14.8129,14.8556,303900.0
2012-09-21 14:05:00,17.37,17.39,17.35,17.37,171700.0,14.8556,14.8727,14.8385,14.8556,171700.0
2012-09-21 14:10:00,17.38,17.38,17.36,17.37,49200.0,14.8642,14.8642,14.8471,14.8556,49200.0
2012-09-21 14:15:00,17.38,17.38,17.33,17.33,235600.0,14.8642,14.8642,14.8214,14.8214,235600.0
2012-09-21 14:20:00,17.34,17.34,17.28,17.28,187100.0,14.83,14.83,14.7786,14.7786,187100.0
2012-09-21 14:25:00,17.28,17.29,17.23,17.24,369500.0,14.7786,14.7872,14.7359,14.7444,369500.0
2012-09-21 14:30:00,17.25,17.25,17.21,17.21,113900.0,14.753,14.753,14.7188,14.7188,113900.0
2012-09-21 14:35:00,17.21,17.22,17.13,17.13,292900.0,14.7188,14.7273,14.6504,14.6504,292900.0
2012-09-21 14:40:00,17.14,17.16,17.12,17.16,208400.0,14.6589,14.676,14.6418,14.676,208400.0
2012-09-21 14:45:00,17.15,17.22,17.14,17.21,152600.0,14.6675,14.7273,14.6589,14.7188,152600.0
2012-09-21 14:50:00,17.21,17.24,17.18,17.23,192500.0,14.7188,14.7444,14.6931,14.7359,192500.0
2012-09-21 14:55:00,17.24,17.24,17.21,17.23,116500.0,14.7444,14.7444,14.7188,14.7359,116500.0
2012-09-21 15:00:00,17.23,17.23,17.17,17.18,152900.0,14.7359,14.7359,14.6846,14.6931,152900.0
2012-09-21 15:05:00,17.19,17.23,17.18,17.23,110200.0,14.7017,14.7359,14.6931,14.7359,110200.0
2012-09-21 15:10:00,17.23,17.28,17.22,17.28,262000.0,14.7359,14.7786,14.7273,14.7786,262000.0
2012-09-21 15:15:00,17.28,17.28,17.22,17.24,270700.0,14.7786,14.7786,14.7273,14.7444,270700.0
2012-09-21 15:20:00,17.23,17.23,17.19,17.23,274400.0,14.7359,14.7359,14.7017,14.7359,274400.0
2012-09-21 15:25:00,17.22,17.23,17.16,17.2,197100.0,14.7273,14.7359,14.676,14.7102,197100.0
2012-09-21 15:30:00,17.21,17.22,17.16,17.17,161000.0,14.7188,14.7273,14.676,14.6846,161000.0
2012-09-21 15:35:00,17.16,17.17,17.12,17.13,201100.0,14.676,14.6846,14.6418,14.6504,201100.0
2012-09-21 15:40:00,17.14,17.16,17.12,17.14,434400.0,14.6589,14.676,14.6418,14.6589,434400.0
2012-09-21 15:45:00,17.14,17.2,17.14,17.16,586800.0,14.6589,14.7102,14.6589,14.676,586800.0
2012-09-21 15:50:00,17.16,17.17,17.05,17.07,651900.0,14.676,14.6846,14.5819,14.599,651900.0
2012-09-21 15:55:00,17.06,17.07,16.99,17.0,2141700.0,14.5905,14.599,14.5306,14.5392,2141700.0
2012-09-24 09:30:00,17.01,17.07,16.81,16.85,575300.0,14.5477,14.599,14.3767,14.4109,575300.0
2012-09-24 09:35:00,16.85,16.85,16.71,16.74,399000.0,14.4109,14.4109,14.2912,14.3168,399000.0
2012-09-24 09:40:00,16.75,16.78,16.46,16.59,696200.0,14.3254,14.351,14.0773,14.1885,696200.0
2012-09-24 09:45:00,16.6,16.71,16.59,16.68,262400.0,14.1971,14.2912,14.1885,14.2655,262400.0
2012-09-24 09:50:00,16.69,16.76,16.63,16.74,295000.0,14.2741,14.3339,14.2227,14.3168,295000.0
2012-09-24 09:55:00,16.74,16.75,16.7,16.75,199800.0,14.3168,14.3254,14.2826,14.3254,199800.0
2012-09-24 10:00:00,16.75,16.75,16.6,16.6,302400.0,14.3254,14.3254,14.1971,14.1971,302400.0
2012-09-24 10:05:00,16.6,16.67,16.59,16.61,230600.0,14.1971,14.2569,14.1885,14.2056,230600.0
2012-09-24 10:10:00,16.61,16.62,16.55,16.57,212000.0,14.2056,14.2142,14.1543,14.1714,212000.0
2012-09-24 10:15:00,16.57,16.58,16.53,16.55,167700.0,14.1714,14.18,14.1372,14.1543,167700.0
2012-09-24 10:20:00,16.55,16.62,16.52,16.6,377400.0,14.1543,14.2142,14.1287,14.1971,377400.0
2012-09-24 10:25:00,16.61,16.64,16.54,16.62,191100.0,14.2056,14.2313,14.1458,14.2142,191100.0
2012-09-24 10:30:00,16.62,16.68,16.61,16.62,174700.0,14.2142,14.2655,14.2056,14.2142,174700.0
2012-09-24 10:35:00,16.62,16.68,16.61,16.65,125700.0,14.2142,14.2655,14.2056,14.2398,125700.0
2012-09-24 10:40:00,16.66,16.69,16.63,16.68,143100.0,14.2484,14.2741,14.2227,14.2655,143100.0
2012-09-24 10:45:00,16.68,16.72,16.65,16.7,164200.0,14.2655,14.2997,14.2398,14.2826,164200.0
2012-09-24 10:50:00,16.7,16.7,16.64,16.69,90700.0,14.2826,14.2826,14.2313,14.2741,90700.0
2012-09-24 10:55:00,16.7,16.75,16.69,16.73,161500.0,14.2826,14.3254,14.2741,14.3083,161500.0
2012-09-24 11:00:00,16.73,16.83,16.72,16.79,279200.0,14.3083,14.3938,14.2997,14.3596,279200.0
2012-09-24 11:05:00,16.79,16.81,16.75,16.81,172700.0,14.3596,14.3767,14.3254,14.3767,172700.0
2012-09-24 11:10:00,16.81,16.81,16.68,16.74,192500.0,14.3767,14.3767,14.2655,14.3168,192500.0
2012-09-24 11:15:00,16.74,16.85,16.73,16.85,134300.0,14.3168,14.4109,14.3083,14.4109,134300.0
2012-09-24 11:20:00,16.85,16.9,16.82,16.83,166500.0,14.4109,14.4537,14.3852,14.3938,166500.0
2012-09-24 11:25:00,16.83,16.86,16.79,16.83,144800.0,14.3938,14.4194,14.3596,14.3938,144800.0
2012-09-24 11:30:00,16.83,16.87,16.82,16.83,79200.0,14.3938,14.428,14.3852,14.3938,79200.0
2012-09-24 11:35:00,16.84,16.85,16.77,16.79,92700.0,14.4023,14.4109,14.3425,14.3596,92700.0
2012-09-24 11:40:00,16.78,16.8,16.76,16.79,65800.0,14.351,14.3681,14.3339,14.3596,65800.0
2012-09-24 11:45:00,16.79,16.81,16.75,16.81,101900.0,14.3596,14.3767,14.3254,14.3767,101900.0
2012-09-24 11:50:00,16.81,16.85,16.8,16.84,226900.0,14.3767,14.4109,14.3681,14.4023,226900.0
2012-09-24 11:55:00,16.84,16.85,16.82,16.82,74100.0,14.4023,14.4109,14.3852,14.3852,74100.0
2012-09-24 12:00:00,16.83,16.84,16.79,16.8,99400.0,14.3938,14.4023,14.3596,14.3681,99400.0
2012-09-24 12:05:00,16.8,16.83,16.8,16.82,55100.0,14.3681,14.3938,14.3681,14.3852,55100.0
2012-09-24 12:10:00,16.82,16.84,16.81,16.84,31200.0,14.3852,14.4023,14.3767,14.4023,31200.0
2012-09-24 12:15:00,16.84,16.84,16.8,16.8,110700.0,14.4023,14.4023,14.3681,14.3681,110700.0
2012-09-24 12:20:00,16.81,16.83,16.76,16.77,127800.0,14.3767,14.3938,14.3339,14.3425,127800.0
2012-09-24 12:25:00,16.76,16.8,16.76,16.79,35900.0,14.3339,14.3681,14.3339,14.3596,35900.0
2012-09-24 12:30:00,16.78,16.8,16.76,16.76,67300.0,14.351,14.3681,14.3339,14.3339,67300.0
2012-09-24 12:35:00,16.76,16.8,16.73,16.74,98600.0,14.3339,14.3681,14.3083,14.3168,98600.0
2012-09-24 12:40:00,16.75,16.76,16.74,16.75,22100.0,14.3254,14.3339,14.3168,14.3254,22100.0
2012-09-24 12:45:00,16.76,16.79,16.76,16.77,87600.0,14.3339,14.3596,14.3339,14.3425,87600.0
2012-09-24 12:50:00,16.77,16.78,16.76,16.76,126000.0,14.3425,14.351,14.3339,14.3339,126000.0
2012-09-24 12:55:00,16.76,16.76,16.73,16.76,116200.0,14.3339,14.3339,14.3083,14.3339,116200.0
2012-09-24 13:00:00,16.76,16.79,16.75,16.79,116400.0,14.3339,14.3596,14.3254,14.3596,116400.0
2012-09-24 13:05:00,16.79,16.82,16.77,16.81,129200.0,14.3596,14.3852,14.3425,14.3767,129200.0
2012-09-24 13:10:00,16.82,16.82,16.74,16.75,188700.0,14.3852,14.3852,14.3168,14.3254,188700.0
2012-09-24 13:15:00,16.74,16.75,16.7,16.72,240700.0,14.3168,14.3254,14.2826,14.2997,240700.0
2012-09-24 13:20:00,16.72,16.73,16.68,16.68,214800.0,14.2997,14.3083,14.2655,14.2655,214800.0
2012-09-24 13:25:00,16.69,16.71,16.67,16.7,55400.0,14.2741,14.2912,14.2569,14.2826,55400.0
2012-09-24 13:30:00,16.71,16.71,16.66,16.68,126400.0,14.2912,14.2912,14.2484,14.2655,126400.0
2012-09-24 13:35:00,16.68,16.68,16.6,16.62,238200.0,14.2655,14.2655,14.1971,14.2142,238200.0
2012-09-24 13:40:00,16.62,16.67,16.61,16.67,108700.0,14.2142,14.2569,14.2056,14.2569,108700.0
2012-09-24 13:45:00,16.66,16.69,16.64,16.67,92700.0,14.2484,14.2741,14.2313,14.2569,92700.0
2012-09-24 13:50:00,16.67,16.71,16.66,16.71,149900.0,14.2569,14.2912,14.2484,14.2912,149900.0
2012-09-24 13:55:00,16.71,16.71,16.63,16.64,211000.0,14.2912,14.2912,14.2227,14.2313,211000.0
2012-09-24 14:00:00,16.64,16.64,16.58,16.58,161300.0,14.2313,14.2313,14.18,14.18,161300.0
2012-09-24 14:05:00,16.58,16.62,16.58,16.61,149100.0,14.18,14.2142,14.18,14.2056,149100.0
2012-09-24 14:10:00,16.62,16.64,16.61,16.63,32200.0,14.2142,14.2313,14.2056,14.2227,32200.0
2012-09-24 14:15:00,16.63,16.64,16.61,16.63,87700.0,14.2227,14.2313,14.2056,14.2227,87700.0
2012-09-24 14:20:00,16.63,16.63,16.61,16.61,44200.0,14.2227,14.2227,14.2056,14.2056,44200.0
2012-09-24 14:25:00,16.62,16.64,16.6,16.62,156900.0,14.2142,14.2313,14.1971,14.2142,156900.0
2012-09-24 14:30:00,16.63,16.64,16.62,16.63,181400.0,14.2227,14.2313,14.2142,14.2227,181400.0
2012-09-24 14:35:00,16.63,16.7,16.63,16.68,239600.0,14.2227,14.2826,14.2227,14.2655,239600.0
2012-09-24 14:40:00,16.68,16.69,16.65,16.69,81100.0,14.2655,14.2741,14.2398,14.2741,81100.0
2012-09-24 14:45:00,16.69,16.72,16.69,16.72,180100.0,14.2741,14.2997,14.2741,14.2997,180100.0
2012-09-24 14:50:00,16.72,16.78,16.71,16.74,147900.0,14.2997,14.351,14.2912,14.3168,147900.0
2012-09-24 14:55:00,16.74,16.75,16.69,16.7,123900.0,14.3168,14.3254,14.2741,14.2826,123900.0
2012-09-24 15:00:00,16.7,16.74,16.69,16.71,112500.0,14.2826,14.3168,14.2741,14.2912,112500.0
2012-09-24 15:05:00,16.7,16.74,16.7,16.73,256300.0,14.2826,14.3168,14.2826,14.3083,256300.0
2012-09-24 15:10:00,16.73,16.73,16.7,16.71,126000.0,14.3083,14.3083,14.2826,14.2912,126000.0
2012-09-24 15:15:00,16.72,16.74,16.7,16.74,139100.0,14.2997,14.3168,14.2826,14.3168,139100.0
2012-09-24 15:20:00,16.74,16.77,16.73,16.77,120000.0,14.3168,14.3425,14.3083,14.3425,120000.0
2012-09-24 15:25:00,16.77,16.79,16.75,16.79,214400.0,14.3425,14.3596,14.3254,14.3596,214400.0
2012-09-24 15:30:00,16.79,16.79,16.75,16.78,183000.0,14.3596,14.3596,14.3254,14.351,183000.0
2012-09-24 15:35:00,16.78,16.79,16.77,16.78,122000.0,14.351,14.3596,14.3425,14.351,122000.0
2012-09-24 15:40:00,16.79,16.8,16.78,16.8,178600.0,14.3596,14.3681,14.351,14.3681,178600.0
2012-09-24 15:45:00,16.79,16.8,16.75,16.76,185000.0,14.3596,14.3681,14.3254,14.3339,185000.0
2012-09-24 15:50:00,16.76,16.76,16.69,16.73,338400.0,14.3339,14.3339,14.2741,14.3083,338400.0
2012-09-24 15:55:00,16.73,16.77,16.73,16.75,569000.0,14.3083,14.3425,14.3083,14.3254,569000.0
2012-09-25 09:30:00,16.62,16.71,16.59,16.65,398100.0,14.2142,14.2912,14.1885,14.2398,398100.0
2012-09-25 09:35:00,16.65,16.68,16.49,16.5,311200.0,14.2398,14.2655,14.103,14.1116,311200.0
2012-09-25 09:40:00,16.49,16.52,16.42,16.49,285700.0,14.103,14.1287,14.0431,14.103,285700.0
2012-09-25 09:45:00,16.49,16.52,16.44,16.44,215700.0,14.103,14.1287,14.0602,14.0602,215700.0
2012-09-25 09:50:00,16.44,16.48,16.41,16.46,233000.0,14.0602,14.0945,14.0346,14.0773,233000.0
2012-09-25 09:55:00,16.46,16.47,16.41,16.47,170700.0,14.0773,14.0859,14.0346,14.0859,170700.0
2012-09-25 10:00:00,16.47,16.62,16.47,16.55,466200.0,14.0859,14.2142,14.0859,14.1543,466200.0
2012-09-25 10:05:00,16.56,16.67,16.55,16.64,341800.0,14.1629,14.2569,14.1543,14.2313,341800.0
2012-09-25 10:10:00,16.64,16.65,16.6,16.63,266900.0,14.2313,14.2398,14.1971,14.2227,266900.0
2012-09-25 10:15:00,16.63,16.69,16.63,16.64,238000.0,14.2227,14.2741,14.2227,14.2313,238000.0
2012-09-25 10:20:00,16.64,16.65,16.56,16.57,511700.0,14.2313,14.2398,14.1629,14.1714,511700.0
2012-09-25 10:25:00,16.57,16.66,16.57,16.61,168800.0,14.1714,14.2484,14.1714,14.2056,168800.0
2012-09-25 10:30:00,16.61,16.65,16.61,16.62,135000.0,14.2056,14.2398,14.2056,14.2142,135000.0
2012-09-25 10:35:00,16.62,16.65,16.61,16.61,160800.0,14.2142,14.2398,14.2056,14.2056,160800.0
2012-09-25 10:40:00,16.61,16.68,16.6,16.68,196300.0,14.2056,14.2655,14.1971,14.2655,196300.0
2012-09-25 10:45:00,16.68,16.81,16.68,16.81,389500.0,14.2655,14.3767,14.2655,14.3767,389500.0
2012-09-25 10:50:00,16.8,16.86,16.79,16.84,428000.0,14.3681,14.4194,14.3596,14.4023,428000.0
2012-09-25 10:55:00,16.84,16.85,16.81,16.82,161900.0,14.4023,14.4109,14.3767,14.3852,161900.0
2012-09-25 11:00:00,16.83,16.94,16.82,16.87,296700.0,14.3938,14.4879,14.3852,14.428,296700.0
2012-09-25 11:05:00,16.87,16.88,16.78,16.78,275400.0,14.428,14.4366,14.351,14.351,275400.0
2012-09-25 11:10:00,16.77,16.79,16.74,16.75,340700.0,14.3425,14.3596,14.3168,14.3254,340700.0
2012-09-25 11:15:00,16.75,16.79,16.74,16.76,205600.0,14.3254,14.3596,14.3168,14.3339,205600.0
2012-09-25 11:20:00,16.76,16.79,16.72,16.74,383100.0,14.3339,14.3596,14.2997,14.3168,383100.0
2012-09-25 11:25:00,16.74,16.76,16.73,16.73,184700.0,14.3168,14.3339,14.3083,14.3083,184700.0
2012-09-25 11:30:00,16.74,16.77,16.74,16.76,152600.0,14.3168,14.3425,14.3168,14.3339,152600.0
2012-09-25 11:35:00,16.76,16.76,16.74,16.76,63300.0,14.3339,14.3339,14.3168,14.3339,63300.0
2012-09-25 11:40:00,16.76,16.77,16.74,16.75,117100.0,14.3339,14.3425,14.3168,14.3254,117100.0
2012-09-25 11:45:00,16.74,16.77,16.74,16.75,143700.0,14.3168,14.3425,14.3168,14.3254,143700.0
2012-09-25 11:50:00,16.74,16.76,16.73,16.76,65900.0,14.3168,14.3339,14.3083,14.3339,65900.0
2012-09-25 11:55:00,16.76,16.78,16.75,16.77,80100.0,14.3339,14.351,14.3254,14.3425,80100.0
2012-09-25 12:00:00,16.77,16.77,16.7,16.72,170500.0,14.3425,14.3425,14.2826,14.2997,170500.0
2012-09-25 12:05:00,16.72,16.73,16.67,16.67,166900.0,14.2997,14.3083,14.2569,14.2569,166900.0
2012-09-25 12:10:00,16.68,16.71,16.67,16.7,132300.0,14.2655,14.2912,14.2569,14.2826,132300.0
2012-09-25 12:15:00,16.7,16.71,16.61,16.64,195100.0,14.2826,14.2912,14.2056,14.2313,195100.0
2012-09-25 12:20:00,16.64,16.7,16.64,16.68,212400.0,14.2313,14.2826,14.2313,14.2655,212400.0
2012-09-25 12:25:00,16.67,16.68,16.63,16.65,77500.0,14.2569,14.2655,14.2227,14.2398,77500.0
2012-09-25 12:30:00,16.65,16.66,16.62,16.64,122800.0,14.2398,14.2484,14.2142,14.2313,122800.0
2012-09-25 12:35:00,16.64,16.64,16.57,16.57,110600.0,14.2313,14.2313,14.1714,14.1714,110600.0
2012-09-25 12:40:00,16.57,16.59,16.51,16.54,193700.0,14.1714,14.1885,14.1201,14.1458,193700.0
2012-09-25 12:45:00,16.53,16.57,16.49,16.51,435200.0,14.1372,14.1714,14.103,14.1201,435200.0
2012-09-25 12:50:00,16.51,16.52,16.48,16.51,323900.0,14.1201,14.1287,14.0945,14.1201,323900.0
2012-09-25 12:55:00,16.51,16.51,16.44,16.45,371500.0,14.1201,14.1201,14.0602,14.0688,371500.0
2012-09-25 13:00:00,16.46,16.49,16.45,16.49,54400.0,14.0773,14.103,14.0688,14.103,54400.0
2012-09-25 13:05:00,16.48,16.5,16.46,16.49,181600.0,14.0945,14.1116,14.0773,14.103,181600.0
2012-09-25 13:10:00,16.5,16.51,16.46,16.46,110500.0,14.1116,14.1201,14.0773,14.0773,110500.0
2012-09-25 13:15:00,16.46,16.5,16.45,16.46,95800.0,14.0773,14.1116,14.0688,14.0773,95800.0
2012-09-25 13:20:00,16.46,16.48,16.44,16.48,98400.0,14.0773,14.0945,14.0602,14.0945,98400.0
2012-09-25 13:25:00,16.48,16.49,16.46,16.48,76100.0,14.0945,14.103,14.0773,14.0945,76100.0
2012-09-25 13:30:00,16.48,16.52,16.46,16.52,206100.0,14.0945,14.1287,14.0773,14.1287,206100.0
2012-09-25 13:35:00,16.52,16.53,16.48,16.49,121400.0,14.1287,14.1372,14.0945,14.103,121400.0
2012-09-25 13:40:00,16.48,16.49,16.44,16.45,118900.0,14.0945,14.103,14.0602,14.0688,118900.0
2012-09-25 13:45:00,16.45,16.48,16.44,16.47,99600.0,14.0688,14.0945,14.0602,14.0859,99600.0
2012-09-25 13:50:00,16.47,16.49,16.46,16.48,111300.0,14.0859,14.103,14.0773,14.0945,111300.0
2012-09-25 13:55:00,16.48,16.48,16.46,16.48,88800.0,14.0945,14.0945,14.0773,14.0945,88800.0
2012-09-25 14:00:00,16.48,16.49,16.45,16.48,95300.0,14.0945,14.103,14.0688,14.0945,95300.0
2012-09-25 14:05:00,16.49,16.56,16.48,16.53,212400.0,14.103,14.1629,14.0945,14.1372,212400.0
2012-09-25 14:10:00,16.54,16.57,16.52,16.53,209400.0,14.1458,14.1714,14.1287,14.1372,209400.0
2012-09-25 14:15:00,16.53,16.54,16.46,16.48,211800.0,14.1372,14.1458,14.0773,14.0945,211800.0
2012-09-25 14:20:00,16.48,16.48,16.44,16.46,111800.0,14.0945,14.0945,14.0602,14.0773,111800.0
2012-09-25 14:25:00,16.46,16.47,16.42,16.45,188700.0,14.0773,14.0859,14.0431,14.0688,188700.0
2012-09-25 14:30:00,16.44,16.45,16.38,16.39,305000.0,14.0602,14.0688,14.0089,14.0175,305000.0
2012-09-25 14:35:00,16.39,16.39,16.37,16.37,102200.0,14.0175,14.0175,14.0004,14.0004,102200.0
2012-09-25 14:40:00,16.38,16.38,16.32,16.33,188100.0,14.0089,14.0089,13.9576,13.9662,188100.0
2012-09-25 14:45:00,16.32,16.37,16.31,16.36,291800.0,13.9576,14.0004,13.9491,13.9918,291800.0
2012-09-25 14:50:00,16.36,16.37,16.33,16.35,116700.0,13.9918,14.0004,13.9662,13.9833,116700.0
2012-09-25 14:55:00,16.36,16.36,16.21,16.22,388300.0,13.9918,13.9918,13.8635,13.8721,388300.0
2012-09-25 15:00:00,16.23,16.26,16.21,16.25,314100.0,13.8806,13.9063,13.8635,13.8977,314100.0
2012-09-25 15:05:00,16.25,16.28,16.24,16.25,364300.0,13.8977,13.9234,13.8892,13.8977,364300.0
2012-09-25 15:10:00,16.25,16.26,16.14,16.15,439100.0,13.8977,13.9063,13.8037,13.8122,439100.0
2012-09-25 15:15:00,16.16,16.18,16.09,16.11,360200.0,13.8208,13.8379,13.7609,13.778,360200.0
2012-09-25 15:20:00,16.12,16.23,16.1,16.21,421200.0,13.7866,13.8806,13.7695,13.8635,421200.0
2012-09-25 15:25:00,16.22,16.25,16.2,16.25,235400.0,13.8721,13.8977,13.855,13.8977,235400.0
2012-09-25 15:30:00,16.24,16.27,16.2,16.25,393900.0,13.8892,13.9149,13.855,13.8977,393900.0
2012-09-25 15:35:00,16.26,16.27,16.18,16.18,336600.0,13.9063,13.9149,13.8379,13.8379,336600.0
2012-09-25 15:40:00,16.19,16.23,16.17,16.2,360400.0,13.8464,13.8806,13.8293,13.855,360400.0
2012-09-25 15:45:00,16.2,16.21,16.1,16.13,382500.0,13.855,13.8635,13.7695,13.7951,382500.0
2012-09-25 15:50:00,16.12,16.14,16.1,16.13,321000.0,13.7866,13.8037,13.7695,13.7951,321000.0
2012-09-25 15:55:00,16.13,16.13,16.04,16.07,1074300.0,13.7951,13.7951,13.7181,13.7438,1074300.0
2012-09-26 09:30:00,16.1,16.3,16.09,16.26,365200.0,13.7695,13.9405,13.7609,13.9063,365200.0
2012-09-26 09:35:00,16.26,16.27,16.17,16.2,157400.0,13.9063,13.9149,13.8293,13.855,157400.0
2012-09-26 09:40:00,16.19,16.19,16.06,16.1,197000.0,13.8464,13.8464,13.7352,13.7695,197000.0
2012-09-26 09:45:00,16.1,16.1,15.93,15.95,334100.0,13.7695,13.7695,13.6241,13.6412,334100.0
2012-09-26 09:50:00,15.95,16.04,15.92,16.03,334400.0,13.6412,13.7181,13.6155,13.7096,334400.0
2012-09-26 09:55:00,16.03,16.06,15.98,16.0,108500.0,13.7096,13.7352,13.6668,13.6839,108500.0
2012-09-26 10:00:00,16.0,16.0,15.7,15.76,726300.0,13.6839,13.6839,13.4274,13.4787,726300.0
2012-09-26 10:05:00,15.76,15.76,15.61,15.64,484700.0,13.4787,13.4787,13.3504,13.376,484700.0
2012-09-26 10:10:00,15.64,15.66,15.54,15.57,655900.0,13.376,13.3932,13.2905,13.3162,655900.0
2012-09-26 10:15:00,15.57,15.66,15.57,15.64,389600.0,13.3162,13.3932,13.3162,13.376,389600.0
2012-09-26 10:20:00,15.63,15.64,15.5,15.51,337600.0,13.3675,13.376,13.2563,13.2649,337600.0
2012-09-26 10:25:00,15.51,15.52,15.31,15.36,978100.0,13.2649,13.2734,13.0938,13.1366,978100.0
2012-09-26 10:30:00,15.36,15.41,15.3,15.34,622900.0,13.1366,13.1793,13.0853,13.1195,622900.0
2012-09-26 10:35:00,15.34,15.35,15.12,15.18,657700.0,13.1195,13.128,12.9313,12.9826,657700.0
2012-09-26 10:40:00,15.19,15.28,15.17,15.25,405300.0,12.9912,13.0682,12.9741,13.0425,405300.0
2012-09-26 10:45:00,15.25,15.29,15.14,15.23,487400.0,13.0425,13.0767,12.9484,13.0254,487400.0
2012-09-26 10:50:00,15.23,15.28,15.19,15.21,270600.0,13.0254,13.0682,12.9912,13.0083,270600.0
2012-09-26 10:55:00,15.21,15.21,15.04,15.04,318800.0,13.0083,13.0083,12.8629,12.8629,318800.0
2012-09-26 11:00:00,15.04,15.08,14.99,15.0,796700.0,12.8629,12.8971,12.8201,12.8287,796700.0
2012-09-26 11:05:00,15.01,15.16,15.0,15.16,465500.0,12.8372,12.9655,12.8287,12.9655,465500.0
2012-09-26 11:10:00,15.16,15.16,15.04,15.11,504600.0,12.9655,12.9655,12.8629,12.9228,504600.0
2012-09-26 11:15:00,15.1,15.21,15.1,15.18,409700.0,12.9142,13.0083,12.9142,12.9826,409700.0
2012-09-26 11:20:00,15.18,15.18,15.05,15.08,620900.0,12.9826,12.9826,12.8715,12.8971,620900.0
2012-09-26 11:25:00,15.08,15.19,15.08,15.13,264700.0,12.8971,12.9912,12.8971,12.9399,264700.0
2012-09-26 11:30:00,15.14,15.14,15.06,15.11,237600.0,12.9484,12.9484,12.88,12.9228,237600.0
2012-09-26 11:35:00,15.11,15.19,15.11,15.19,201900.0,12.9228,12.9912,12.9228,12.9912,201900.0
2012-09-26 11:40:00,15.19,15.24,15.17,15.2,400800.0,12.9912,13.0339,12.9741,12.9997,400800.0
2012-09-26 11:45:00,15.21,15.25,15.19,15.21,353000.0,13.0083,13.0425,12.9912,13.0083,353000.0
2012-09-26 11:50:00,15.21,15.34,15.21,15.34,267400.0,13.0083,13.1195,13.0083,13.1195,267400.0
2012-09-26 11:55:00,15.34,15.38,15.29,15.3,279000.0,13.1195,13.1537,13.0767,13.0853,279000.0
2012-09-26 12:00:00,15.29,15.44,15.29,15.43,257500.0,13.0767,13.205,13.0767,13.1964,257500.0
2012-09-26 12:05:00,15.43,15.52,15.42,15.48,361600.0,13.1964,13.2734,13.1879,13.2392,361600.0
2012-09-26 12:10:00,15.47,15.55,15.46,15.55,349100.0,13.2307,13.2991,13.2221,13.2991,349100.0
2012-09-26 12:15:00,15.54,15.65,15.54,15.62,505800.0,13.2905,13.3846,13.2905,13.3589,505800.0
2012-09-26 12:20:00,15.61,15.62,15.54,15.58,197700.0,13.3504,13.3589,13.2905,13.3247,197700.0
2012-09-26 12:25:00,15.57,15.58,15.41,15.41,272000.0,13.3162,13.3247,13.1793,13.1793,272000.0
2012-09-26 12:30:00,15.41,15.44,15.38,15.39,325300.0,13.1793,13.205,13.1537,13.1622,325300.0
2012-09-26 12:35:00,15.39,15.41,15.35,15.36,170200.0,13.1622,13.1793,13.128,13.1366,170200.0
2012-09-26 12:40:00,15.35,15.38,15.3,15.37,208000.0,13.128,13.1537,13.0853,13.1451,208000.0
2012-09-26 12:45:00,15.38,15.38,15.34,15.37,175700.0,13.1537,13.1537,13.1195,13.1451,175700.0
2012-09-26 12:50:00,15.36,15.44,15.36,15.43,123300.0,13.1366,13.205,13.1366,13.1964,123300.0
2012-09-26 12:55:00,15.43,15.53,15.42,15.45,202400.0,13.1964,13.282,13.1879,13.2135,202400.0
2012-09-26 13:00:00,15.45,15.47,15.41,15.44,125400.0,13.2135,13.2307,13.1793,13.205,125400.0
2012-09-26 13:05:00,15.43,15.49,15.42,15.44,179500.0,13.1964,13.2478,13.1879,13.205,179500.0
2012-09-26 13:10:00,15.44,15.45,15.42,15.42,77400.0,13.205,13.2135,13.1879,13.1879,77400.0
2012-09-26 13:15:00,15.42,15.46,15.41,15.44,116700.0,13.1879,13.2221,13.1793,13.205,116700.0
2012-09-26 13:20:00,15.45,15.55,15.44,15.55,122200.0,13.2135,13.2991,13.205,13.2991,122200.0
2012-09-26 13:25:00,15.55,15.57,15.49,15.5,209500.0,13.2991,13.3162,13.2478,13.2563,209500.0
2012-09-26 13:30:00,15.49,15.52,15.47,15.51,270400.0,13.2478,13.2734,13.2307,13.2649,270400.0
2012-09-26 13:35:00,15.5,15.53,15.48,15.52,170400.0,13.2563,13.282,13.2392,13.2734,170400.0
2012-09-26 13:40:00,15.51,15.57,15.49,15.54,169300.0,13.2649,13.3162,13.2478,13.2905,169300.0
2012-09-26 13:45:00,15.54,15.55,15.48,15.5,126800.0,13.2905,13.2991,13.2392,13.2563,126800.0
2012-09-26 13:50:00,15.49,15.57,15.49,15.52,178000.0,13.2478,13.3162,13.2478,13.2734,178000.0
2012-09-26 13:55:00,15.52,15.52,15.4,15.41,220100.0,13.2734,13.2734,13.1708,13.1793,220100.0
2012-09-26 14:00:00,15.4,15.49,15.4,15.48,168800.0,13.1708,13.2478,13.1708,13.2392,168800.0
2012-09-26 14:05:00,15.48,15.5,15.43,15.47,86400.0,13.2392,13.2563,13.1964,13.2307,86400.0
2012-09-26 14:10:00,15.47,15.47,15.42,15.43,87800.0,13.2307,13.2307,13.1879,13.1964,87800.0
2012-09-26 14:15:00,15.42,15.46,15.4,15.45,129700.0,13.1879,13.2221,13.1708,13.2135,129700.0
2012-09-26 14:20:00,15.45,15.46,15.43,15.44,82200.0,13.2135,13.2221,13.1964,13.205,82200.0
2012-09-26 14:25:00,15.44,15.55,15.43,15.46,320900.0,13.205,13.2991,13.1964,13.2221,320900.0
2012-09-26 14:30:00,15.46,15.46,15.4,15.43,238700.0,13.2221,13.2221,13.1708,13.1964,238700.0
2012-09-26 14:35:00,15.43,15.44,15.4,15.41,124200.0,13.1964,13.205,13.1708,13.1793,124200.0
2012-09-26 14:40:00,15.41,15.41,15.4,15.41,46100.0,13.1793,13.1793,13.1708,13.1793,46100.0
2012-09-26 14:45:00,15.41,15.41,15.33,15.33,223100.0,13.1793,13.1793,13.1109,13.1109,223100.0
2012-09-26 14:50:00,15.33,15.34,15.3,15.31,185200.0,13.1109,13.1195,13.0853,13.0938,185200.0
2012-09-26 14:55:00,15.31,15.33,15.26,15.29,390500.0,13.0938,13.1109,13.0511,13.0767,390500.0
2012-09-26 15:00:00,15.29,15.37,15.28,15.37,245200.0,13.0767,13.1451,13.0682,13.1451,245200.0
2012-09-26 15:05:00,15.37,15.39,15.33,15.37,240100.0,13.1451,13.1622,13.1109,13.1451,240100.0
2012-09-26 15:10:00,15.37,15.39,15.34,15.36,155600.0,13.1451,13.1622,13.1195,13.1366,155600.0
2012-09-26 15:15:00,15.37,15.39,15.35,15.38,188700.0,13.1451,13.1622,13.128,13.1537,188700.0
2012-09-26 15:20:00,15.37,15.4,15.34,15.34,214800.0,13.1451,13.1708,13.1195,13.1195,214800.0
2012-09-26 15:25:00,15.33,15.37,15.33,15.35,182000.0,13.1109,13.1451,13.1109,13.128,182000.0
2012-09-26 15:30:00,15.35,15.36,15.31,15.33,290700.0,13.128,13.1366,13.0938,13.1109,290700.0
2012-09-26 15:35:00,15.33,15.34,15.28,15.31,302400.0,13.1109,13.1195,13.0682,13.0938,302400.0
2012-09-26 15:40:00,15.31,15.32,15.26,15.29,364900.0,13.0938,13.1024,13.0511,13.0767,364900.0
2012-09-26 15:45:00,15.29,15.3,15.28,15.28,222000.0,13.0767,13.0853,13.0682,13.0682,222000.0
2012-09-26 15:50:00,15.29,15.33,15.28,15.33,260400.0,13.0767,13.1109,13.0682,13.1109,260400.0
2012-09-26 15:55:00,15.33,15.33,15.27,15.29,725900.0,13.1109,13.1109,13.0596,13.0767,725900.0
2012-09-27 09:30:00,15.42,15.51,15.29,15.42,380500.0,13.1879,13.2649,13.0767,13.1879,380500.0
2012-09-27 09:35:00,15.44,15.44,15.32,15.32,165400.0,13.205,13.205,13.1024,13.1024,165400.0
2012-09-27 09:40:00,15.32,15.49,15.23,15.47,534300.0,13.1024,13.2478,13.0254,13.2307,534300.0
2012-09-27 09:45:00,15.48,15.63,15.44,15.62,328300.0,13.2392,13.3675,13.205,13.3589,328300.0
2012-09-27 09:50:00,15.62,15.67,15.6,15.67,206300.0,13.3589,13.4017,13.3418,13.4017,206300.0
2012-09-27 09:55:00,15.67,15.85,15.65,15.73,468600.0,13.4017,13.5556,13.3846,13.453,468600.0
2012-09-27 10:00:00,15.73,15.73,15.48,15.62,543200.0,13.453,13.453,13.2392,13.3589,543200.0
2012-09-27 10:05:00,15.61,15.61,15.49,15.56,247800.0,13.3504,13.3504,13.2478,13.3076,247800.0
2012-09-27 10:10:00,15.56,15.67,15.49,15.55,851600.0,13.3076,13.4017,13.2478,13.2991,851600.0
2012-09-27 10:15:00,15.56,15.74,15.55,15.55,630900.0,13.3076,13.4616,13.2991,13.2991,630900.0
2012-09-27 10:20:00,15.55,15.61,15.51,15.58,169100.0,13.2991,13.3504,13.2649,13.3247,169100.0
2012-09-27 10:25:00,15.58,15.61,15.51,15.54,228000.0,13.3247,13.3504,13.2649,13.2905,228000.0
2012-09-27 10:30:00,15.54,15.6,15.52,15.58,182800.0,13.2905,13.3418,13.2734,13.3247,182800.0
2012-09-27 10:35:00,15.57,15.59,15.47,15.49,251300.0,13.3162,13.3333,13.2307,13.2478,251300.0
2012-09-27 10:40:00,15.49,15.56,15.48,15.53,250800.0,13.2478,13.3076,13.2392,13.282,250800.0
2012-09-27 10:45:00,15.54,15.63,15.51,15.62,259100.0,13.2905,13.3675,13.2649,13.3589,259100.0
2012-09-27 10:50:00,15.63,15.68,15.61,15.65,126500.0,13.3675,13.4103,13.3504,13.3846,126500.0
2012-09-27 10:55:00,15.65,15.65,15.55,15.63,600000.0,13.3846,13.3846,13.2991,13.3675,600000.0
2012-09-27 11:00:00,15.62,15.65,15.61,15.61,128800.0,13.3589,13.3846,13.3504,13.3504,128800.0
2012-09-27 11:05:00,15.62,15.65,15.6,15.61,123300.0,13.3589,13.3846,13.3418,13.3504,123300.0
2012-09-27 11:10:00,15.61,15.64,15.6,15.64,82800.0,13.3504,13.376,13.3418,13.376,82800.0
2012-09-27 11:15:00,15.64,15.64,15.59,15.59,69700.0,13.376,13.376,13.3333,13.3333,69700.0
2012-09-27 11:20:00,15.59,15.63,15.56,15.58,86700.0,13.3333,13.3675,13.3076,13.3247,86700.0
2012-09-27 11:25:00,15.58,15.59,15.54,15.59,108100.0,13.3247,13.3333,13.2905,13.3333,108100.0
2012-09-27 11:30:00,15.59,15.59,15.54,15.54,76300.0,13.3333,13.3333,13.2905,13.2905,76300.0
2012-09-27 11:35:00,15.55,15.57,15.52,15.52,110900.0,13.2991,13.3162,13.2734,13.2734,110900.0
2012-09-27 11:40:00,15.53,15.58,15.53,15.56,67300.0,13.282,13.3247,13.282,13.3076,67300.0
2012-09-27 11:45:00,15.56,15.57,15.52,15.54,166900.0,13.3076,13.3162,13.2734,13.2905,166900.0
2012-09-27 11:50:00,15.54,15.62,15.52,15.6,70900.0,13.2905,13.3589,13.2734,13.3418,70900.0
2012-09-27 11:55:00,15.6,15.71,15.6,15.7,160600.0,13.3418,13.4359,13.3418,13.4274,160600.0
2012-09-27 12:00:00,15.7,15.7,15.68,15.69,60800.0,13.4274,13.4274,13.4103,13.4188,60800.0
2012-09-27 12:05:00,15.69,15.71,15.66,15.68,194500.0,13.4188,13.4359,13.3932,13.4103,194500.0
2012-09-27 12:10:00,15.69,15.73,15.65,15.66,67100.0,13.4188,13.453,13.3846,13.3932,67100.0
2012-09-27 12:15:00,15.65,15.66,15.62,15.63,118300.0,13.3846,13.3932,13.3589,13.3675,118300.0
2012-09-27 12:20:00,15.63,15.63,15.59,15.61,70600.0,13.3675,13.3675,13.3333,13.3504,70600.0
2012-09-27 12:25:00,15.62,15.7,15.62,15.66,154000.0,13.3589,13.4274,13.3589,13.3932,154000.0
2012-09-27 12:30:00,15.66,15.68,15.62,15.62,114500.0,13.3932,13.4103,13.3589,13.3589,114500.0
2012-09-27 12:35:00,15.63,15.63,15.58,15.61,62800.0,13.3675,13.3675,13.3247,13.3504,62800.0
2012-09-27 12:40:00,15.62,15.63,15.6,15.62,69600.0,13.3589,13.3675,13.3418,13.3589,69600.0
2012-09-27 12:45:00,15.62,15.69,15.61,15.69,166700.0,13.3589,13.4188,13.3504,13.4188,166700.0
2012-09-27 12:50:00,15.69,15.69,15.66,15.66,29900.0,13.4188,13.4188,13.3932,13.3932,29900.0
2012-09-27 12:55:00,15.67,15.73,15.66,15.72,85300.0,13.4017,13.453,13.3932,13.4445,85300.0
2012-09-27 13:00:00,15.73,15.75,15.7,15.71,56400.0,13.453,13.4701,13.4274,13.4359,56400.0
2012-09-27 13:05:00,15.7,15.73,15.7,15.73,24800.0,13.4274,13.453,13.4274,13.453,24800.0
2012-09-27 13:10:00,15.73,15.74,15.72,15.74,24700.0,13.453,13.4616,13.4445,13.4616,24700.0
2012-09-27 13:15:00,15.74,15.78,15.73,15.74,95400.0,13.4616,13.4958,13.453,13.4616,95400.0
2012-09-27 13:20:00,15.74,15.77,15.74,15.77,13200.0,13.4616,13.4872,13.4616,13.4872,13200.0
2012-09-27 13:25:00,15.77,15.8,15.77,15.79,91300.0,13.4872,13.5129,13.4872,13.5043,91300.0
2012-09-27 13:30:00,15.79,15.85,15.79,15.85,62800.0,13.5043,13.5556,13.5043,13.5556,62800.0
2012-09-27 13:35:00,15.85,15.89,15.83,15.87,150100.0,13.5556,13.5899,13.5385,13.5728,150100.0
2012-09-27 13:40:00,15.87,15.91,15.87,15.88,146400.0,13.5728,13.607,13.5728,13.5813,146400.0
2012-09-27 13:45:00,15.88,15.92,15.87,15.92,101500.0,13.5813,13.6155,13.5728,13.6155,101500.0
2012-09-27 13:50:00,15.92,15.94,15.91,15.94,68500.0,13.6155,13.6326,13.607,13.6326,68500.0
2012-09-27 13:55:00,15.94,15.94,15.87,15.87,165400.0,13.6326,13.6326,13.5728,13.5728,165400.0
2012-09-27 14:00:00,15.87,15.89,15.8,15.83,192100.0,13.5728,13.5899,13.5129,13.5385,192100.0
2012-09-27 14:05:00,15.83,15.83,15.79,15.82,183800.0,13.5385,13.5385,13.5043,13.53,183800.0
2012-09-27 14:10:00,15.81,15.87,15.8,15.85,110100.0,13.5214,13.5728,13.5129,13.5556,110100.0
2012-09-27 14:15:00,15.85,15.86,15.83,15.85,50900.0,13.5556,13.5642,13.5385,13.5556,50900.0
2012-09-27 14:20:00,15.85,15.86,15.81,15.82,84900.0,13.5556,13.5642,13.5214,13.53,84900.0
2012-09-27 14:25:00,15.82,15.83,15.8,15.82,30300.0,13.53,13.5385,13.5129,13.53,30300.0
2012-09-27 14:30:00,15.81,15.84,15.81,15.82,46000.0,13.5214,13.5471,13.5214,13.53,46000.0
2012-09-27 14:35:00,15.82,15.83,15.82,15.83,35500.0,13.53,13.5385,13.53,13.5385,35500.0
2012-09-27 14:40:00,15.83,15.83,15.79,15.82,69900.0,13.5385,13.5385,13.5043,13.53,69900.0
2012-09-27 14:45:00,15.81,15.82,15.79,15.79,95400.0,13.5214,13.53,13.5043,13.5043,95400.0
2012-09-27 14:50:00,15.8,15.82,15.76,15.76,106800.0,13.5129,13.53,13.4787,13.4787,106800.0
2012-09-27 14:55:00,15.77,15.78,15.76,15.77,23000.0,13.4872,13.4958,13.4787,13.4872,23000.0
2012-09-27 15:00:00,15.78,15.78,15.77,15.78,71000.0,13.4958,13.4958,13.4872,13.4958,71000.0
2012-09-27 15:05:00,15.77,15.78,15.76,15.77,88100.0,13.4872,13.4958,13.4787,13.4872,88100.0
2012-09-27 15:10:00,15.77,15.8,15.75,15.79,122900.0,13.4872,13.5129,13.4701,13.5043,122900.0
2012-09-27 15:15:00,15.79,15.79,15.74,15.75,171400.0,13.5043,13.5043,13.4616,13.4701,171400.0
2012-09-27 15:20:00,15.76,15.77,15.73,15.73,139700.0,13.4787,13.4872,13.453,13.453,139700.0
2012-09-27 15:25:00,15.74,15.75,15.73,15.74,129300.0,13.4616,13.4701,13.453,13.4616,129300.0
2012-09-27 15:30:00,15.74,15.76,15.73,15.74,304000.0,13.4616,13.4787,13.453,13.4616,304000.0
2012-09-27 15:35:00,15.74,15.75,15.71,15.71,258000.0,13.4616,13.4701,13.4359,13.4359,258000.0
2012-09-27 15:40:00,15.71,15.72,15.69,15.7,187200.0,13.4359,13.4445,13.4188,13.4274,187200.0
2012-09-27 15:45:00,15.69,15.71,15.68,15.68,424500.0,13.4188,13.4359,13.4103,13.4103,424500.0
2012-09-27 15:50:00,15.68,15.69,15.64,15.65,555000.0,13.4103,13.4188,13.376,13.3846,555000.0
2012-09-27 15:55:00,15.64,15.66,15.62,15.66,1041600.0,13.376,13.3932,13.3589,13.3932,1041600.0
2012-09-28 09:30:00,15.47,15.64,15.46,15.58,356100.0,13.2307,13.376,13.2221,13.3247,356100.0
2012-09-28 09:35:00,15.59,15.6,15.51,15.55,199600.0,13.3333,13.3418,13.2649,13.2991,199600.0
2012-09-28 09:40:00,15.55,15.63,15.52,15.58,114500.0,13.2991,13.3675,13.2734,13.3247,114500.0
2012-09-28 09:45:00,15.57,15.59,15.51,15.55,63400.0,13.3162,13.3333,13.2649,13.2991,63400.0
2012-09-28 09:50:00,15.54,15.54,15.46,15.52,167800.0,13.2905,13.2905,13.2221,13.2734,167800.0
2012-09-28 09:55:00,15.53,15.58,15.51,15.54,181100.0,13.282,13.3247,13.2649,13.2905,181100.0
2012-09-28 10:00:00,15.54,15.55,15.47,15.5,173800.0,13.2905,13.2991,13.2307,13.2563,173800.0
2012-09-28 10:05:00,15.5,15.52,15.46,15.48,93000.0,13.2563,13.2734,13.2221,13.2392,93000.0
2012-09-28 10:10:00,15.48,15.52,15.46,15.5,156300.0,13.2392,13.2734,13.2221,13.2563,156300.0
2012-09-28 10:15:00,15.49,15.5,15.4,15.46,215800.0,13.2478,13.2563,13.1708,13.2221,215800.0
2012-09-28 10:20:00,15.46,15.48,15.44,15.45,70600.0,13.2221,13.2392,13.205,13.2135,70600.0
2012-09-28 10:25:00,15.44,15.45,15.39,15.43,134600.0,13.205,13.2135,13.1622,13.1964,134600.0
2012-09-28 10:30:00,15.42,15.45,15.4,15.43,102100.0,13.1879,13.2135,13.1708,13.1964,102100.0
2012-09-28 10:35:00,15.43,15.47,15.41,15.46,125100.0,13.1964,13.2307,13.1793,13.2221,125100.0
2012-09-28 10:40:00,15.47,15.49,15.45,15.47,86200.0,13.2307,13.2478,13.2135,13.2307,86200.0
2012-09-28 10:45:00,15.46,15.51,15.45,15.49,153400.0,13.2221,13.2649,13.2135,13.2478,153400.0
2012-09-28 10:50:00,15.5,15.52,15.47,15.48,126700.0,13.2563,13.2734,13.2307,13.2392,126700.0
2012-09-28 10:55:00,15.48,15.51,15.46,15.51,65300.0,13.2392,13.2649,13.2221,13.2649,65300.0
2012-09-28 11:00:00,15.51,15.53,15.43,15.44,99700.0,13.2649,13.282,13.1964,13.205,99700.0
2012-09-28 11:05:00,15.44,15.46,15.43,15.44,38300.0,13.205,13.2221,13.1964,13.205,38300.0
2012-09-28 11:10:00,15.44,15.48,15.43,15.46,60100.0,13.205,13.2392,13.1964,13.2221,60100.0
2012-09-28 11:15:00,15.46,15.51,15.46,15.48,98500.0,13.2221,13.2649,13.2221,13.2392,98500.0
2012-09-28 11:20:00,15.48,15.53,15.47,15.49,60800.0,13.2392,13.282,13.2307,13.2478,60800.0
2012-09-28 11:25:00,15.5,15.5,15.46,15.46,117300.0,13.2563,13.2563,13.2221,13.2221,117300.0
2012-09-28 11:30:00,15.46,15.5,15.43,15.43,107600.0,13.2221,13.2563,13.1964,13.1964,107600.0
2012-09-28 11:35:00,15.43,15.49,15.41,15.47,94600.0,13.1964,13.2478,13.1793,13.2307,94600.0
2012-09-28 11:40:00,15.48,15.49,15.44,15.44,85000.0,13.2392,13.2478,13.205,13.205,85000.0
2012-09-28 11:45:00,15.45,15.46,15.43,15.45,63800.0,13.2135,13.2221,13.1964,13.2135,63800.0
2012-09-28 11:50:00,15.44,15.45,15.41,15.43,64500.0,13.205,13.2135,13.1793,13.1964,64500.0
2012-09-28 11:55:00,15.43,15.46,15.42,15.45,33600.0,13.1964,13.2221,13.1879,13.2135,33600.0
2012-09-28 12:00:00,15.45,15.51,15.45,15.46,96800.0,13.2135,13.2649,13.2135,13.2221,96800.0
2012-09-28 12:05:00,15.47,15.5,15.47,15.47,86300.0,13.2307,13.2563,13.2307,13.2307,86300.0
2012-09-28 12:10:00,15.48,15.5,15.47,15.47,124500.0,13.2392,13.2563,13.2307,13.2307,124500.0
2012-09-28 12:15:00,15.48,15.54,15.48,15.51,89100.0,13.2392,13.2905,13.2392,13.2649,89100.0
2012-09-28 12:20:00,15.52,15.53,15.49,15.5,40000.0,13.2734,13.282,13.2478,13.2563,40000.0
2012-09-28 12:25:00,15.5,15.51,15.46,15.47,95600.0,13.2563,13.2649,13.2221,13.2307,95600.0
2012-09-28 12:30:00,15.47,15.5,15.47,15.48,31700.0,13.2307,13.2563,13.2307,13.2392,31700.0
2012-09-28 12:35:00,15.49,15.5,15.48,15.5,34100.0,13.2478,13.2563,13.2392,13.2563,34100.0
2012-09-28 12:40:00,15.5,15.5,15.48,15.48,29800.0,13.2563,13.2563,13.2392,13.2392,29800.0
2012-09-28 12:45:00,15.48,15.51,15.48,15.51,39300.0,13.2392,13.2649,13.2392,13.2649,39300.0
2012-09-28 12:50:00,15.51,15.53,15.5,15.5,32200.0,13.2649,13.282,13.2563,13.2563,32200.0
2012-09-28 12:55:00,15.5,15.51,15.49,15.49,54800.0,13.2563,13.2649,13.2478,13.2478,54800.0
2012-09-28 13:00:00,15.49,15.52,15.49,15.51,37200.0,13.2478,13.2734,13.2478,13.2649,37200.0
2012-09-28 13:05:00,15.51,15.51,15.47,15.47,71900.0,13.2649,13.2649,13.2307,13.2307,71900.0
2012-09-28 13:10:00,15.47,15.5,15.44,15.47,65800.0,13.2307,13.2563,13.205,13.2307,65800.0
2012-09-28 13:15:00,15.47,15.49,15.46,15.47,55100.0,13.2307,13.2478,13.2221,13.2307,55100.0
2012-09-28 13:20:00,15.47,15.49,15.47,15.48,74700.0,13.2307,13.2478,13.2307,13.2392,74700.0
2012-09-28 13:25:00,15.48,15.49,15.46,15.46,116300.0,13.2392,13.2478,13.2221,13.2221,116300.0
2012-09-28 13:30:00,15.46,15.49,15.46,15.47,78900.0,13.2221,13.2478,13.2221,13.2307,78900.0
2012-09-28 13:35:00,15.47,15.56,15.46,15.56,158400.0,13.2307,13.3076,13.2221,13.3076,158400.0
2012-09-28 13:40:00,15.55,15.57,15.51,15.56,97300.0,13.2991,13.3162,13.2649,13.3076,97300.0
2012-09-28 13:45:00,15.55,15.58,15.55,15.56,77400.0,13.2991,13.3247,13.2991,13.3076,77400.0
2012-09-28 13:50:00,15.56,15.58,15.54,15.56,83800.0,13.3076,13.3247,13.2905,13.3076,83800.0
2012-09-28 13:55:00,15.55,15.57,15.53,15.53,67100.0,13.2991,13.3162,13.282,13.282,67100.0
2012-09-28 14:00:00,15.53,15.57,15.52,15.56,170900.0,13.282,13.3162,13.2734,13.3076,170900.0
2012-09-28 14:05:00,15.55,15.57,15.53,15.53,115500.0,13.2991,13.3162,13.282,13.282,115500.0
2012-09-28 14:10:00,15.53,15.57,15.53,15.56,56400.0,13.282,13.3162,13.282,13.3076,56400.0
2012-09-28 14:15:00,15.56,15.56,15.53,15.54,90400.0,13.3076,13.3076,13.282,13.2905,90400.0
2012-09-28 14:20:00,15.54,15.55,15.53,15.53,18900.0,13.2905,13.2991,13.282,13.282,18900.0
2012-09-28 14:25:00,15.54,15.56,15.52,15.52,44700.0,13.2905,13.3076,13.2734,13.2734,44700.0
2012-09-28 14:30:00,15.53,15.53,15.49,15.52,68200.0,13.282,13.282,13.2478,13.2734,68200.0
2012-09-28 14:35:00,15.53,15.53,15.48,15.52,60000.0,13.282,13.282,13.2392,13.2734,60000.0
2012-09-28 14:40:00,15.52,15.52,15.49,15.51,81200.0,13.2734,13.2734,13.2478,13.2649,81200.0
2012-09-28 14:45:00,15.5,15.51,15.5,15.51,8800.0,13.2563,13.2649,13.2563,13.2649,8800.0
2012-09-28 14:50:00,15.51,15.51,15.48,15.49,102200.0,13.2649,13.2649,13.2392,13.2478,102200.0
2012-09-28 14:55:00,15.49,15.51,15.45,15.46,122400.0,13.2478,13.2649,13.2135,13.2221,122400.0
2012-09-28 15:00:00,15.46,15.5,15.46,15.49,60600.0,13.2221,13.2563,13.2221,13.2478,60600.0
2012-09-28 15:05:00,15.49,15.5,15.47,15.49,55500.0,13.2478,13.2563,13.2307,13.2478,55500.0
2012-09-28 15:10:00,15.49,15.49,15.46,15.48,42600.0,13.2478,13.2478,13.2221,13.2392,42600.0
2012-09-28 15:15:00,15.48,15.53,15.45,15.46,179500.0,13.2392,13.282,13.2135,13.2221,179500.0
2012-09-28 15:20:00,15.46,15.5,15.46,15.47,92100.0,13.2221,13.2563,13.2221,13.2307,92100.0
2012-09-28 15:25:00,15.47,15.5,15.43,15.49,145900.0,13.2307,13.2563,13.1964,13.2478,145900.0
2012-09-28 15:30:00,15.48,15.52,15.48,15.49,169500.0,13.2392,13.2734,13.2392,13.2478,169500.0
2012-09-28 15:35:00,15.49,15.52,15.46,15.49,166900.0,13.2478,13.2734,13.2221,13.2478,166900.0
2012-09-28 15:40:00,15.49,15.55,15.46,15.54,394100.0,13.2478,13.2991,13.2221,13.2905,394100.0
2012-09-28 15:45:00,15.54,15.6,15.53,15.56,434600.0,13.2905,13.3418,13.282,13.3076,434600.0
2012-09-28 15:50:00,15.57,15.6,15.55,15.56,346700.0,13.3162,13.3418,13.2991,13.3076,346700.0
2012-09-28 15:55:00,15.56,15.57,15.5,15.51,430500.0,13.3076,13.3162,13.2563,13.2649,430500.0
2012-10-01 09:30:00,15.41,15.65,15.41,15.6,367400.0,13.1793,13.3846,13.1793,13.3418,367400.0
2012-10-01 09:35:00,15.61,15.67,15.57,15.59,246000.0,13.3504,13.4017,13.3162,13.3333,246000.0
2012-10-01 09:40:00,15.59,15.61,15.3,15.31,676400.0,13.3333,13.3504,13.0853,13.0938,676400.0
2012-10-01 09:45:00,15.3,15.4,15.3,15.35,187200.0,13.0853,13.1708,13.0853,13.128,187200.0
2012-10-01 09:50:00,15.34,15.37,15.29,15.29,206800.0,13.1195,13.1451,13.0767,13.0767,206800.0
2012-10-01 09:55:00,15.28,15.28,15.2,15.22,259000.0,13.0682,13.0682,12.9997,13.0168,259000.0
2012-10-01 10:00:00,15.23,15.39,15.23,15.34,325400.0,13.0254,13.1622,13.0254,13.1195,325400.0
2012-10-01 10:05:00,15.34,15.41,15.31,15.31,183800.0,13.1195,13.1793,13.0938,13.0938,183800.0
2012-10-01 10:10:00,15.31,15.34,15.28,15.3,194100.0,13.0938,13.1195,13.0682,13.0853,194100.0
2012-10-01 10:15:00,15.3,15.32,15.23,15.25,205100.0,13.0853,13.1024,13.0254,13.0425,205100.0
2012-10-01 10:20:00,15.25,15.29,15.24,15.26,181400.0,13.0425,13.0767,13.0339,13.0511,181400.0
2012-10-01 10:25:00,15.26,15.3,15.2,15.3,161200.0,13.0511,13.0853,12.9997,13.0853,161200.0
2012-10-01 10:30:00,15.3,15.34,15.28,15.29,312500.0,13.0853,13.1195,13.0682,13.0767,312500.0
2012-10-01 10:35:00,15.29,15.33,15.28,15.31,180700.0,13.0767,13.1109,13.0682,13.0938,180700.0
2012-10-01 10:40:00,15.32,15.33,15.29,15.33,132100.0,13.1024,13.1109,13.0767,13.1109,132100.0
2012-10-01 10:45:00,15.32,15.33,15.29,15.3,69400.0,13.1024,13.1109,13.0767,13.0853,69400.0
2012-10-01 10:50:00,15.29,15.38,15.26,15.36,256300.0,13.0767,13.1537,13.0511,13.1366,256300.0
2012-10-01 10:55:00,15.35,15.4,15.35,15.4,167900.0,13.128,13.1708,13.128,13.1708,167900.0
2012-10-01 11:00:00,15.4,15.46,15.4,15.46,142800.0,13.1708,13.2221,13.1708,13.2221,142800.0
2012-10-01 11:05:00,15.46,15.47,15.42,15.45,118900.0,13.2221,13.2307,13.1879,13.2135,118900.0
2012-10-01 11:10:00,15.44,15.54,15.44,15.51,227600.0,13.205,13.2905,13.205,13.2649,227600.0
2012-10-01 11:15:00,15.51,15.51,15.43,15.44,84000.0,13.2649,13.2649,13.1964,13.205,84000.0
2012-10-01 11:20:00,15.44,15.47,15.44,15.47,36600.0,13.205,13.2307,13.205,13.2307,36600.0
2012-10-01 11:25:00,15.47,15.52,15.44,15.47,141600.0,13.2307,13.2734,13.205,13.2307,141600.0
2012-10-01 11:30:00,15.48,15.49,15.43,15.44,127500.0,13.2392,13.2478,13.1964,13.205,127500.0
2012-10-01 11:35:00,15.44,15.45,15.43,15.44,48400.0,13.205,13.2135,13.1964,13.205,48400.0
2012-10-01 11:40:00,15.44,15.48,15.43,15.43,61900.0,13.205,13.2392,13.1964,13.1964,61900.0
2012-10-01 11:45:00,15.43,15.46,15.43,15.45,48500.0,13.1964,13.2221,13.1964,13.2135,48500.0
2012-10-01 11:50:00,15.44,15.45,15.41,15.42,66100.0,13.205,13.2135,13.1793,13.1879,66100.0
2012-10-01 11:55:00,15.41,15.43,15.39,15.42,113400.0,13.1793,13.1964,13.1622,13.1879,113400.0
2012-10-01 12:00:00,15.42,15.44,15.41,15.42,45900.0,13.1879,13.205,13.1793,13.1879,45900.0
2012-10-01 12:05:00,15.42,15.43,15.39,15.39,77400.0,13.1879,13.1964,13.1622,13.1622,77400.0
2012-10-01 12:10:00,15.4,15.41,15.38,15.4,69600.0,13.1708,13.1793,13.1537,13.1708,69600.0
2012-10-01 12:15:00,15.4,15.43,15.39,15.39,58100.0,13.1708,13.1964,13.1622,13.1622,58100.0
2012-10-01 12:20:00,15.39,15.42,15.39,15.42,43400.0,13.1622,13.1879,13.1622,13.1879,43400.0
2012-10-01 12:25:00,15.42,15.42,15.34,15.34,118900.0,13.1879,13.1879,13.1195,13.1195,118900.0
2012-10-01 12:30:00,15.34,15.36,15.29,15.32,77300.0,13.1195,13.1366,13.0767,13.1024,77300.0
2012-10-01 12:35:00,15.32,15.36,15.32,15.36,37900.0,13.1024,13.1366,13.1024,13.1366,37900.0
2012-10-01 12:40:00,15.36,15.39,15.35,15.39,67900.0,13.1366,13.1622,13.128,13.1622,67900.0
2012-10-01 12:45:00,15.39,15.39,15.28,15.29,104900.0,13.1622,13.1622,13.0682,13.0767,104900.0
2012-10-01 12:50:00,15.29,15.31,15.26,15.3,125800.0,13.0767,13.0938,13.0511,13.0853,125800.0
2012-10-01 12:55:00,15.3,15.34,15.3,15.31,196700.0,13.0853,13.1195,13.0853,13.0938,196700.0
2012-10-01 13:00:00,15.31,15.35,15.3,15.33,119000.0,13.0938,13.128,13.0853,13.1109,119000.0
2012-10-01 13:05:00,15.33,15.34,15.3,15.3,111400.0,13.1109,13.1195,13.0853,13.0853,111400.0
2012-10-01 13:10:00,15.3,15.32,15.28,15.31,263500.0,13.0853,13.1024,13.0682,13.0938,263500.0
2012-10-01 13:15:00,15.3,15.31,15.27,15.28,81300.0,13.0853,13.0938,13.0596,13.0682,81300.0
2012-10-01 13:20:00,15.28,15.29,15.24,15.27,60800.0,13.0682,13.0767,13.0339,13.0596,60800.0
2012-10-01 13:25:00,15.27,15.34,15.26,15.32,79100.0,13.0596,13.1195,13.0511,13.1024,79100.0
2012-10-01 13:30:00,15.31,15.31,15.28,15.31,60100.0,13.0938,13.0938,13.0682,13.0938,60100.0
2012-10-01 13:35:00,15.3,15.33,15.28,15.28,69400.0,13.0853,13.1109,13.0682,13.0682,69400.0
2012-10-01 13:40:00,15.28,15.33,15.28,15.3,108900.0,13.0682,13.1109,13.0682,13.0853,108900.0
2012-10-01 13:45:00,15.3,15.34,15.3,15.34,53500.0,13.0853,13.1195,13.0853,13.1195,53500.0
2012-10-01 13:50:00,15.33,15.35,15.31,15.33,48500.0,13.1109,13.128,13.0938,13.1109,48500.0
2012-10-01 13:55:00,15.33,15.35,15.32,15.34,53000.0,13.1109,13.128,13.1024,13.1195,53000.0
2012-10-01 14:00:00,15.34,15.41,15.33,15.41,62100.0,13.1195,13.1793,13.1109,13.1793,62100.0
2012-10-01 14:05:00,15.4,15.43,15.37,15.41,128600.0,13.1708,13.1964,13.1451,13.1793,128600.0
2012-10-01 14:10:00,15.42,15.44,15.4,15.41,105900.0,13.1879,13.205,13.1708,13.1793,105900.0
2012-10-01 14:15:00,15.42,15.44,15.39,15.42,123000.0,13.1879,13.205,13.1622,13.1879,123000.0
2012-10-01 14:20:00,15.42,15.44,15.4,15.41,99500.0,13.1879,13.205,13.1708,13.1793,99500.0
2012-10-01 14:25:00,15.4,15.43,15.39,15.43,109700.0,13.1708,13.1964,13.1622,13.1964,109700.0
2012-10-01 14:30:00,15.43,15.45,15.4,15.42,66300.0,13.1964,13.2135,13.1708,13.1879,66300.0
2012-10-01 14:35:00,15.43,15.45,15.42,15.42,54500.0,13.1964,13.2135,13.1879,13.1879,54500.0
2012-10-01 14:40:00,15.42,15.43,15.4,15.43,50700.0,13.1879,13.1964,13.1708,13.1964,50700.0
2012-10-01 14:45:00,15.42,15.45,15.4,15.44,62200.0,13.1879,13.2135,13.1708,13.205,62200.0
2012-10-01 14:50:00,15.45,15.46,15.42,15.45,50800.0,13.2135,13.2221,13.1879,13.2135,50800.0
2012-10-01 14:55:00,15.44,15.48,15.43,15.47,124000.0,13.205,13.2392,13.1964,13.2307,124000.0
2012-10-01 15:00:00,15.47,15.47,15.41,15.42,71000.0,13.2307,13.2307,13.1793,13.1879,71000.0
2012-10-01 15:05:00,15.42,15.44,15.4,15.42,133000.0,13.1879,13.205,13.1708,13.1879,133000.0
2012-10-01 15:10:00,15.42,15.42,15.33,15.34,110600.0,13.1879,13.1879,13.1109,13.1195,110600.0
2012-10-01 15:15:00,15.34,15.36,15.31,15.32,131800.0,13.1195,13.1366,13.0938,13.1024,131800.0
2012-10-01 15:20:00,15.32,15.32,15.27,15.27,170600.0,13.1024,13.1024,13.0596,13.0596,170600.0
2012-10-01 15:25:00,15.27,15.31,15.25,15.28,202500.0,13.0596,13.0938,13.0425,13.0682,202500.0
2012-10-01 15:30:00,15.28,15.34,15.27,15.34,172600.0,13.0682,13.1195,13.0596,13.1195,172600.0
2012-10-01 15:35:00,15.34,15.35,15.28,15.3,198600.0,13.1195,13.128,13.0682,13.0853,198600.0
2012-10-01 15:40:00,15.3,15.34,15.27,15.29,195000.0,13.0853,13.1195,13.0596,13.0767,195000.0
2012-10-01 15:45:00,15.28,15.32,15.25,15.29,237500.0,13.0682,13.1024,13.0425,13.0767,237500.0
2012-10-01 15:50:00,15.29,15.33,15.26,15.3,235800.0,13.0767,13.1109,13.0511,13.0853,235800.0
2012-10-01 15:55:00,15.3,15.32,15.28,15.3,257000.0,13.0853,13.1024,13.0682,13.0853,257000.0
2012-10-02 09:30:00,15.37,15.45,15.31,15.4,139200.0,13.1451,13.2135,13.0938,13.1708,139200.0
2012-10-02 09:35:00,15.39,15.39,15.25,15.26,191900.0,13.1622,13.1622,13.0425,13.0511,191900.0
2012-10-02 09:40:00,15.26,15.37,15.21,15.33,386500.0,13.0511,13.1451,13.0083,13.1109,386500.0
2012-10-02 09:45:00,15.33,15.46,15.32,15.42,203300.0,13.1109,13.2221,13.1024,13.1879,203300.0
2012-10-02 09:50:00,15.42,15.43,15.25,15.26,109100.0,13.1879,13.1964,13.0425,13.0511,109100.0
2012-10-02 09:55:00,15.26,15.35,15.25,15.3,426700.0,13.0511,13.128,13.0425,13.0853,426700.0
2012-10-02 10:00:00,15.3,15.3,15.26,15.27,84500.0,13.0853,13.0853,13.0511,13.0596,84500.0
2012-10-02 10:05:00,15.27,15.38,15.27,15.38,87500.0,13.0596,13.1537,13.0596,13.1537,87500.0
2012-10-02 10:10:00,15.38,15.41,15.34,15.39,109300.0,13.1537,13.1793,13.1195,13.1622,109300.0
2012-10-02 10:15:00,15.39,15.45,15.38,15.45,115100.0,13.1622,13.2135,13.1537,13.2135,115100.0
2012-10-02 10:20:00,15.46,15.55,15.46,15.49,201100.0,13.2221,13.2991,13.2221,13.2478,201100.0
2012-10-02 10:25:00,15.49,15.51,15.45,15.51,215600.0,13.2478,13.2649,13.2135,13.2649,215600.0
2012-10-02 10:30:00,15.51,15.6,15.51,15.58,277900.0,13.2649,13.3418,13.2649,13.3247,277900.0
2012-10-02 10:35:00,15.59,15.68,15.59,15.63,242600.0,13.3333,13.4103,13.3333,13.3675,242600.0
2012-10-02 10:40:00,15.63,15.67,15.6,15.62,117000.0,13.3675,13.4017,13.3418,13.3589,117000.0
2012-10-02 10:45:00,15.62,15.63,15.58,15.6,103100.0,13.3589,13.3675,13.3247,13.3418,103100.0
2012-10-02 10:50:00,15.6,15.63,15.54,15.56,143500.0,13.3418,13.3675,13.2905,13.3076,143500.0
2012-10-02 10:55:00,15.56,15.6,15.54,15.6,84200.0,13.3076,13.3418,13.2905,13.3418,84200.0
2012-10-02 11:00:00,15.6,15.63,15.59,15.6,96500.0,13.3418,13.3675,13.3333,13.3418,96500.0
2012-10-02 11:05:00,15.59,15.6,15.54,15.54,66000.0,13.3333,13.3418,13.2905,13.2905,66000.0
2012-10-02 11:10:00,15.54,15.6,15.52,15.6,111300.0,13.2905,13.3418,13.2734,13.3418,111300.0
2012-10-02 11:15:00,15.59,15.62,15.57,15.58,99700.0,13.3333,13.3589,13.3162,13.3247,99700.0
2012-10-02 11:20:00,15.57,15.59,15.54,15.54,75700.0,13.3162,13.3333,13.2905,13.2905,75700.0
2012-10-02 11:25:00,15.54,15.57,15.53,15.54,86000.0,13.2905,13.3162,13.282,13.2905,86000.0
2012-10-02 11:30:00,15.55,15.64,15.55,15.56,135400.0,13.2991,13.376,13.2991,13.3076,135400.0
2012-10-02 11:35:00,15.56,15.57,15.45,15.5,121000.0,13.3076,13.3162,13.2135,13.2563,121000.0
2012-10-02 11:40:00,15.5,15.51,15.45,15.5,44300.0,13.2563,13.2649,13.2135,13.2563,44300.0
2012-10-02 11:45:00,15.5,15.52,15.49,15.51,57200.0,13.2563,13.2734,13.2478,13.2649,57200.0
2012-10-02 11:50:00,15.51,15.54,15.5,15.5,61200.0,13.2649,13.2905,13.2563,13.2563,61200.0
2012-10-02 11:55:00,15.5,15.53,15.49,15.52,102800.0,13.2563,13.282,13.2478,13.2734,102800.0
2012-10-02 12:00:00,15.52,15.53,15.49,15.52,86400.0,13.2734,13.282,13.2478,13.2734,86400.0
2012-10-02 12:05:00,15.52,15.54,15.52,15.54,14900.0,13.2734,13.2905,13.2734,13.2905,14900.0
2012-10-02 12:10:00,15.53,15.58,15.52,15.55,149700.0,13.282,13.3247,13.2734,13.2991,149700.0
2012-10-02 12:15:00,15.56,15.58,15.53,15.55,62200.0,13.3076,13.3247,13.282,13.2991,62200.0
2012-10-02 12:20:00,15.55,15.6,15.54,15.57,77400.0,13.2991,13.3418,13.2905,13.3162,77400.0
2012-10-02 12:25:00,15.57,15.61,15.56,15.61,74700.0,13.3162,13.3504,13.3076,13.3504,74700.0
2012-10-02 12:30:00,15.61,15.62,15.57,15.59,80400.0,13.3504,13.3589,13.3162,13.3333,80400.0
2012-10-02 12:35:00,15.58,15.63,15.58,15.63,72400.0,13.3247,13.3675,13.3247,13.3675,72400.0
2012-10-02 12:40:00,15.62,15.63,15.59,15.6,45000.0,13.3589,13.3675,13.3333,13.3418,45000.0
2012-10-02 12:45:00,15.6,15.62,15.58,15.6,75800.0,13.3418,13.3589,13.3247,13.3418,75800.0
2012-10-02 12:50:00,15.6,15.64,15.6,15.64,144000.0,13.3418,13.376,13.3418,13.376,144000.0
2012-10-02 12:55:00,15.64,15.68,15.64,15.67,149000.0,13.376,13.4103,13.376,13.4017,149000.0
2012-10-02 13:00:00,15.68,15.68,15.67,15.67,62000.0,13.4103,13.4103,13.4017,13.4017,62000.0
2012-10-02 13:05:00,15.68,15.68,15.64,15.65,43200.0,13.4103,13.4103,13.376,13.3846,43200.0
2012-10-02 13:10:00,15.65,15.66,15.64,15.66,53000.0,13.3846,13.3932,13.376,13.3932,53000.0
2012-10-02 13:15:00,15.66,15.67,15.65,15.66,57900.0,13.3932,13.4017,13.3846,13.3932,57900.0
2012-10-02 13:20:00,15.66,15.67,15.63,15.65,79300.0,13.3932,13.4017,13.3675,13.3846,79300.0
2012-10-02 13:25:00,15.65,15.67,15.64,15.67,182100.0,13.3846,13.4017,13.376,13.4017,182100.0
2012-10-02 13:30:00,15.67,15.67,15.62,15.65,65000.0,13.4017,13.4017,13.3589,13.3846,65000.0
2012-10-02 13:35:00,15.65,15.67,15.65,15.66,32400.0,13.3846,13.4017,13.3846,13.3932,32400.0
2012-10-02 13:40:00,15.67,15.67,15.62,15.64,68000.0,13.4017,13.4017,13.3589,13.376,68000.0
2012-10-02 13:45:00,15.64,15.64,15.6,15.63,43200.0,13.376,13.376,13.3418,13.3675,43200.0
2012-10-02 13:50:00,15.63,15.65,15.62,15.63,56500.0,13.3675,13.3846,13.3589,13.3675,56500.0
2012-10-02 13:55:00,15.62,15.68,15.6,15.66,249000.0,13.3589,13.4103,13.3418,13.3932,249000.0
2012-10-02 14:00:00,15.66,15.68,15.65,15.67,56400.0,13.3932,13.4103,13.3846,13.4017,56400.0
2012-10-02 14:05:00,15.66,15.68,15.65,15.67,208800.0,13.3932,13.4103,13.3846,13.4017,208800.0
2012-10-02 14:10:00,15.68,15.72,15.67,15.72,250700.0,13.4103,13.4445,13.4017,13.4445,250700.0
2012-10-02 14:15:00,15.71,15.72,15.68,15.7,216600.0,13.4359,13.4445,13.4103,13.4274,216600.0
2012-10-02 14:20:00,15.7,15.71,15.69,15.71,53800.0,13.4274,13.4359,13.4188,13.4359,53800.0
2012-10-02 14:25:00,15.7,15.7,15.66,15.68,139600.0,13.4274,13.4274,13.3932,13.4103,139600.0
2012-10-02 14:30:00,15.68,15.68,15.6,15.62,237000.0,13.4103,13.4103,13.3418,13.3589,237000.0
2012-10-02 14:35:00,15.62,15.63,15.59,15.6,148400.0,13.3589,13.3675,13.3333,13.3418,148400.0
2012-10-02 14:40:00,15.6,15.61,15.58,15.58,91900.0,13.3418,13.3504,13.3247,13.3247,91900.0
2012-10-02 14:45:00,15.59,15.59,15.55,15.55,124200.0,13.3333,13.3333,13.2991,13.2991,124200.0
2012-10-02 14:50:00,15.54,15.57,15.52,15.57,116000.0,13.2905,13.3162,13.2734,13.3162,116000.0
2012-10-02 14:55:00,15.56,15.6,15.55,15.58,127400.0,13.3076,13.3418,13.2991,13.3247,127400.0
2012-10-02 15:00:00,15.58,15.6,15.56,15.6,119400.0,13.3247,13.3418,13.3076,13.3418,119400.0
2012-10-02 15:05:00,15.6,15.61,15.57,15.58,134500.0,13.3418,13.3504,13.3162,13.3247,134500.0
2012-10-02 15:10:00,15.58,15.58,15.49,15.51,542900.0,13.3247,13.3247,13.2478,13.2649,542900.0
2012-10-02 15:15:00,15.5,15.53,15.47,15.49,257400.0,13.2563,13.282,13.2307,13.2478,257400.0
2012-10-02 15:20:00,15.48,15.5,15.46,15.49,209400.0,13.2392,13.2563,13.2221,13.2478,209400.0
2012-10-02 15:25:00,15.49,15.51,15.46,15.5,213200.0,13.2478,13.2649,13.2221,13.2563,213200.0
2012-10-02 15:30:00,15.5,15.56,15.49,15.51,233200.0,13.2563,13.3076,13.2478,13.2649,233200.0
2012-10-02 15:35:00,15.51,15.57,15.51,15.55,262000.0,13.2649,13.3162,13.2649,13.2991,262000.0
2012-10-02 15:40:00,15.55,15.56,15.51,15.53,246900.0,13.2991,13.3076,13.2649,13.282,246900.0
2012-10-02 15:45:00,15.53,15.55,15.51,15.52,312300.0,13.282,13.2991,13.2649,13.2734,312300.0
2012-10-02 15:50:00,15.52,15.55,15.52,15.54,143700.0,13.2734,13.2991,13.2734,13.2905,143700.0
2012-10-02 15:55:00,15.54,15.55,15.53,15.54,403600.0,13.2905,13.2991,13.282,13.2905,403600.0
2012-10-03 09:30:00,15.68,15.85,15.64,15.82,189600.0,13.4103,13.5556,13.376,13.53,189600.0
2012-10-03 09:35:00,15.81,15.91,15.74,15.87,209000.0,13.5214,13.607,13.4616,13.5728,209000.0
2012-10-03 09:40:00,15.86,15.88,15.76,15.79,217500.0,13.5642,13.5813,13.4787,13.5043,217500.0
2012-10-03 09:45:00,15.8,15.81,15.73,15.77,183300.0,13.5129,13.5214,13.453,13.4872,183300.0
2012-10-03 09:50:00,15.78,15.93,15.77,15.87,580500.0,13.4958,13.6241,13.4872,13.5728,580500.0
2012-10-03 09:55:00,15.87,15.93,15.78,15.79,364800.0,13.5728,13.6241,13.4958,13.5043,364800.0
2012-10-03 10:00:00,15.79,15.9,15.71,15.87,212100.0,13.5043,13.5984,13.4359,13.5728,212100.0
2012-10-03 10:05:00,15.87,15.95,15.84,15.92,189000.0,13.5728,13.6412,13.5471,13.6155,189000.0
2012-10-03 10:10:00,15.91,16.09,15.91,16.07,405900.0,13.607,13.7609,13.607,13.7438,405900.0
2012-10-03 10:15:00,16.08,16.15,16.0,16.14,491100.0,13.7524,13.8122,13.6839,13.8037,491100.0
2012-10-03 10:20:00,16.14,16.23,16.13,16.2,350900.0,13.8037,13.8806,13.7951,13.855,350900.0
2012-10-03 10:25:00,16.2,16.2,16.11,16.14,166400.0,13.855,13.855,13.778,13.8037,166400.0
2012-10-03 10:30:00,16.15,16.16,16.07,16.12,226000.0,13.8122,13.8208,13.7438,13.7866,226000.0
2012-10-03 10:35:00,16.11,16.23,16.11,16.21,89900.0,13.778,13.8806,13.778,13.8635,89900.0
2012-10-03 10:40:00,16.21,16.22,16.13,16.19,420800.0,13.8635,13.8721,13.7951,13.8464,420800.0
2012-10-03 10:45:00,16.2,16.27,16.19,16.21,276400.0,13.855,13.9149,13.8464,13.8635,276400.0
2012-10-03 10:50:00,16.21,16.23,16.13,16.13,128900.0,13.8635,13.8806,13.7951,13.7951,128900.0
2012-10-03 10:55:00,16.13,16.19,16.13,16.19,143000.0,13.7951,13.8464,13.7951,13.8464,143000.0
2012-10-03 11:00:00,16.19,16.22,16.17,16.2,434200.0,13.8464,13.8721,13.8293,13.855,434200.0
2012-10-03 11:05:00,16.19,16.22,16.17,16.21,119700.0,13.8464,13.8721,13.8293,13.8635,119700.0
2012-10-03 11:10:00,16.21,16.23,16.2,16.21,246400.0,13.8635,13.8806,13.855,13.8635,246400.0
2012-10-03 11:15:00,16.21,16.22,16.17,16.17,77400.0,13.8635,13.8721,13.8293,13.8293,77400.0
2012-10-03 11:20:00,16.17,16.21,16.17,16.19,153200.0,13.8293,13.8635,13.8293,13.8464,153200.0
2012-10-03 11:25:00,16.19,16.22,16.17,16.18,138600.0,13.8464,13.8721,13.8293,13.8379,138600.0
2012-10-03 11:30:00,16.19,16.22,16.17,16.21,80900.0,13.8464,13.8721,13.8293,13.8635,80900.0
2012-10-03 11:35:00,16.21,16.26,16.19,16.25,192000.0,13.8635,13.9063,13.8464,13.8977,192000.0
2012-10-03 11:40:00,16.25,16.34,16.25,16.31,171200.0,13.8977,13.9747,13.8977,13.9491,171200.0
2012-10-03 11:45:00,16.32,16.39,16.32,16.35,158200.0,13.9576,14.0175,13.9576,13.9833,158200.0
2012-10-03 11:50:00,16.35,16.37,16.31,16.33,80300.0,13.9833,14.0004,13.9491,13.9662,80300.0
2012-10-03 11:55:00,16.33,16.43,16.33,16.39,146600.0,13.9662,14.0517,13.9662,14.0175,146600.0
2012-10-03 12:00:00,16.4,16.45,16.38,16.43,125000.0,14.026,14.0688,14.0089,14.0517,125000.0
2012-10-03 12:05:00,16.43,16.48,16.42,16.47,88500.0,14.0517,14.0945,14.0431,14.0859,88500.0
2012-10-03 12:10:00,16.46,16.5,16.46,16.49,135900.0,14.0773,14.1116,14.0773,14.103,135900.0
2012-10-03 12:15:00,16.48,16.54,16.46,16.51,222200.0,14.0945,14.1458,14.0773,14.1201,222200.0
2012-10-03 12:20:00,16.51,16.53,16.5,16.52,96900.0,14.1201,14.1372,14.1116,14.1287,96900.0
2012-10-03 12:25:00,16.52,16.55,16.51,16.55,157500.0,14.1287,14.1543,14.1201,14.1543,157500.0
2012-10-03 12:30:00,16.55,16.6,16.55,16.59,205900.0,14.1543,14.1971,14.1543,14.1885,205900.0
2012-10-03 12:35:00,16.59,16.6,16.52,16.53,153200.0,14.1885,14.1971,14.1287,14.1372,153200.0
2012-10-03 12:40:00,16.53,16.56,16.49,16.52,220600.0,14.1372,14.1629,14.103,14.1287,220600.0
2012-10-03 12:45:00,16.51,16.54,16.51,16.51,95400.0,14.1201,14.1458,14.1201,14.1201,95400.0
2012-10-03 12:50:00,16.52,16.52,16.49,16.49,124900.0,14.1287,14.1287,14.103,14.103,124900.0
2012-10-03 12:55:00,16.5,16.5,16.43,16.44,338500.0,14.1116,14.1116,14.0517,14.0602,338500.0
2012-10-03 13:00:00,16.44,16.45,16.39,16.4,272000.0,14.0602,14.0688,14.0175,14.026,272000.0
2012-10-03 13:05:00,16.41,16.43,16.4,16.42,185000.0,14.0346,14.0517,14.026,14.0431,185000.0
2012-10-03 13:10:00,16.42,16.46,16.42,16.45,117300.0,14.0431,14.0773,14.0431,14.0688,117300.0
2012-10-03 13:15:00,16.45,16.48,16.44,16.47,169700.0,14.0688,14.0945,14.0602,14.0859,169700.0
2012-10-03 13:20:00,16.48,16.49,16.45,16.48,139700.0,14.0945,14.103,14.0688,14.0945,139700.0
2012-10-03 13:25:00,16.48,16.52,16.48,16.52,95800.0,14.0945,14.1287,14.0945,14.1287,95800.0
2012-10-03 13:30:00,16.52,16.52,16.48,16.51,112000.0,14.1287,14.1287,14.0945,14.1201,112000.0
2012-10-03 13:35:00,16.51,16.51,16.41,16.44,254300.0,14.1201,14.1201,14.0346,14.0602,254300.0
2012-10-03 13:40:00,16.44,16.51,16.41,16.44,371900.0,14.0602,14.1201,14.0346,14.0602,371900.0
2012-10-03 13:45:00,16.43,16.47,16.41,16.47,316500.0,14.0517,14.0859,14.0346,14.0859,316500.0
2012-10-03 13:50:00,16.47,16.55,16.46,16.51,244000.0,14.0859,14.1543,14.0773,14.1201,244000.0
2012-10-03 13:55:00,16.51,16.56,16.51,16.54,148300.0,14.1201,14.1629,14.1201,14.1458,148300.0
2012-10-03 14:00:00,16.54,16.56,16.51,16.51,156200.0,14.1458,14.1629,14.1201,14.1201,156200.0
2012-10-03 14:05:00,16.52,16.57,16.52,16.54,172700.0,14.1287,14.1714,14.1287,14.1458,172700.0
2012-10-03 14:10:00,16.55,16.55,16.52,16.54,122200.0,14.1543,14.1543,14.1287,14.1458,122200.0
2012-10-03 14:15:00,16.54,16.55,16.47,16.51,143900.0,14.1458,14.1543,14.0859,14.1201,143900.0
2012-10-03 14:20:00,16.5,16.53,16.47,16.48,109000.0,14.1116,14.1372,14.0859,14.0945,109000.0
2012-10-03 14:25:00,16.48,16.5,16.47,16.49,104100.0,14.0945,14.1116,14.0859,14.103,104100.0
2012-10-03 14:30:00,16.5,16.54,16.49,16.52,122200.0,14.1116,14.1458,14.103,14.1287,122200.0
2012-10-03 14:35:00,16.53,16.54,16.52,16.52,52500.0,14.1372,14.1458,14.1287,14.1287,52500.0
2012-10-03 14:40:00,16.53,16.53,16.5,16.52,145400.0,14.1372,14.1372,14.1116,14.1287,145400.0
2012-10-03 14:45:00,16.52,16.52,16.46,16.47,174900.0,14.1287,14.1287,14.0773,14.0859,174900.0
2012-10-03 14:50:00,16.46,16.47,16.41,16.41,231900.0,14.0773,14.0859,14.0346,14.0346,231900.0
2012-10-03 14:55:00,16.42,16.43,16.41,16.43,89700.0,14.0431,14.0517,14.0346,14.0517,89700.0
2012-10-03 15:00:00,16.43,16.44,16.38,16.4,272300.0,14.0517,14.0602,14.0089,14.026,272300.0
2012-10-03 15:05:00,16.41,16.41,16.36,16.38,181900.0,14.0346,14.0346,13.9918,14.0089,181900.0
2012-10-03 15:10:00,16.37,16.42,16.36,16.41,221400.0,14.0004,14.0431,13.9918,14.0346,221400.0
2012-10-03 15:15:00,16.41,16.48,16.41,16.43,502600.0,14.0346,14.0945,14.0346,14.0517,502600.0
2012-10-03 15:20:00,16.43,16.47,16.43,16.46,345100.0,14.0517,14.0859,14.0517,14.0773,345100.0
2012-10-03 15:25:00,16.45,16.53,16.44,16.47,196700.0,14.0688,14.1372,14.0602,14.0859,196700.0
2012-10-03 15:30:00,16.48,16.51,16.46,16.49,202600.0,14.0945,14.1201,14.0773,14.103,202600.0
2012-10-03 15:35:00,16.48,16.51,16.48,16.51,175600.0,14.0945,14.1201,14.0945,14.1201,175600.0
2012-10-03 15:40:00,16.51,16.53,16.48,16.48,226700.0,14.1201,14.1372,14.0945,14.0945,226700.0
2012-10-03 15:45:00,16.49,16.5,16.46,16.47,260700.0,14.103,14.1116,14.0773,14.0859,260700.0
2012-10-03 15:50:00,16.47,16.49,16.45,16.47,230700.0,14.0859,14.103,14.0688,14.0859,230700.0
2012-10-03 15:55:00,16.48,16.51,16.47,16.49,345700.0,14.0945,14.1201,14.0859,14.103,345700.0
2012-10-04 09:30:00,16.64,16.65,16.51,16.54,248100.0,14.2313,14.2398,14.1201,14.1458,248100.0
2012-10-04 09:35:00,16.54,16.73,16.53,16.68,517600.0,14.1458,14.3083,14.1372,14.2655,517600.0
2012-10-04 09:40:00,16.68,16.7,16.64,16.68,172400.0,14.2655,14.2826,14.2313,14.2655,172400.0
2012-10-04 09:45:00,16.67,16.74,16.67,16.73,246000.0,14.2569,14.3168,14.2569,14.3083,246000.0
2012-10-04 09:50:00,16.73,16.77,16.72,16.74,146200.0,14.3083,14.3425,14.2997,14.3168,146200.0
2012-10-04 09:55:00,16.75,16.8,16.74,16.8,93600.0,14.3254,14.3681,14.3168,14.3681,93600.0
2012-10-04 10:00:00,16.8,16.82,16.77,16.8,138700.0,14.3681,14.3852,14.3425,14.3681,138700.0
2012-10-04 10:05:00,16.79,16.84,16.79,16.83,226700.0,14.3596,14.4023,14.3596,14.3938,226700.0
2012-10-04 10:10:00,16.83,16.89,16.8,16.83,507900.0,14.3938,14.4451,14.3681,14.3938,507900.0
2012-10-04 10:15:00,16.84,16.88,16.81,16.86,440200.0,14.4023,14.4366,14.3767,14.4194,440200.0
2012-10-04 10:20:00,16.86,16.87,16.77,16.77,171700.0,14.4194,14.428,14.3425,14.3425,171700.0
2012-10-04 10:25:00,16.76,16.77,16.68,16.7,229900.0,14.3339,14.3425,14.2655,14.2826,229900.0
2012-10-04 10:30:00,16.7,16.74,16.63,16.64,130500.0,14.2826,14.3168,14.2227,14.2313,130500.0
2012-10-04 10:35:00,16.64,16.66,16.58,16.64,396600.0,14.2313,14.2484,14.18,14.2313,396600.0
2012-10-04 10:40:00,16.65,16.66,16.61,16.61,644400.0,14.2398,14.2484,14.2056,14.2056,644400.0
2012-10-04 10:45:00,16.62,16.62,16.45,16.46,402500.0,14.2142,14.2142,14.0688,14.0773,402500.0
2012-10-04 10:50:00,16.47,16.47,16.39,16.43,201400.0,14.0859,14.0859,14.0175,14.0517,201400.0
2012-10-04 10:55:00,16.42,16.44,16.37,16.4,167900.0,14.0431,14.0602,14.0004,14.026,167900.0
2012-10-04 11:00:00,16.4,16.44,16.33,16.33,231100.0,14.026,14.0602,13.9662,13.9662,231100.0
2012-10-04 11:05:00,16.33,16.33,16.25,16.29,205400.0,13.9662,13.9662,13.8977,13.932,205400.0
2012-10-04 11:10:00,16.29,16.33,16.27,16.33,104000.0,13.932,13.9662,13.9149,13.9662,104000.0
2012-10-04 11:15:00,16.32,16.34,16.3,16.32,83100.0,13.9576,13.9747,13.9405,13.9576,83100.0
2012-10-04 11:20:00,16.33,16.33,16.27,16.32,94100.0,13.9662,13.9662,13.9149,13.9576,94100.0
2012-10-04 11:25:00,16.32,16.35,16.3,16.35,121000.0,13.9576,13.9833,13.9405,13.9833,121000.0
2012-10-04 11:30:00,16.34,16.4,16.32,16.39,270000.0,13.9747,14.026,13.9576,14.0175,270000.0
2012-10-04 11:35:00,16.39,16.41,16.36,16.38,78900.0,14.0175,14.0346,13.9918,14.0089,78900.0
2012-10-04 11:40:00,16.37,16.38,16.35,16.38,43700.0,14.0004,14.0089,13.9833,14.0089,43700.0
2012-10-04 11:45:00,16.36,16.41,16.35,16.39,80300.0,13.9918,14.0346,13.9833,14.0175,80300.0
2012-10-04 11:50:00,16.39,16.39,16.37,16.37,50600.0,14.0175,14.0175,14.0004,14.0004,50600.0
2012-10-04 11:55:00,16.37,16.49,16.37,16.49,93300.0,14.0004,14.103,14.0004,14.103,93300.0
2012-10-04 12:00:00,16.49,16.5,16.44,16.49,110900.0,14.103,14.1116,14.0602,14.103,110900.0
2012-10-04 12:05:00,16.48,16.56,16.48,16.55,121700.0,14.0945,14.1629,14.0945,14.1543,121700.0
2012-10-04 12:10:00,16.54,16.58,16.52,16.55,106300.0,14.1458,14.18,14.1287,14.1543,106300.0
2012-10-04 12:15:00,16.55,16.58,16.51,16.53,92900.0,14.1543,14.18,14.1201,14.1372,92900.0
2012-10-04 12:20:00,16.53,16.53,16.46,16.47,94300.0,14.1372,14.1372,14.0773,14.0859,94300.0
2012-10-04 12:25:00,16.47,16.5,16.47,16.48,78500.0,14.0859,14.1116,14.0859,14.0945,78500.0
2012-10-04 12:30:00,16.48,16.56,16.48,16.56,121600.0,14.0945,14.1629,14.0945,14.1629,121600.0
2012-10-04 12:35:00,16.56,16.56,16.4,16.4,152300.0,14.1629,14.1629,14.026,14.026,152300.0
2012-10-04 12:40:00,16.41,16.45,16.4,16.44,71600.0,14.0346,14.0688,14.026,14.0602,71600.0
2012-10-04 12:45:00,16.44,16.47,16.43,16.47,29200.0,14.0602,14.0859,14.0517,14.0859,29200.0
2012-10-04 12:50:00,16.47,16.47,16.45,16.46,62300.0,14.0859,14.0859,14.0688,14.0773,62300.0
2012-10-04 12:55:00,16.46,16.49,16.46,16.47,100000.0,14.0773,14.103,14.0773,14.0859,100000.0
2012-10-04 13:00:00,16.48,16.49,16.47,16.49,28900.0,14.0945,14.103,14.0859,14.103,28900.0
2012-10-04 13:05:00,16.49,16.5,16.47,16.49,57900.0,14.103,14.1116,14.0859,14.103,57900.0
2012-10-04 13:10:00,16.49,16.49,16.42,16.42,74200.0,14.103,14.103,14.0431,14.0431,74200.0
2012-10-04 13:15:00,16.42,16.44,16.41,16.41,85400.0,14.0431,14.0602,14.0346,14.0346,85400.0
2012-10-04 13:20:00,16.41,16.41,16.34,16.35,79300.0,14.0346,14.0346,13.9747,13.9833,79300.0
2012-10-04 13:25:00,16.33,16.35,16.31,16.35,79200.0,13.9662,13.9833,13.9491,13.9833,79200.0
2012-10-04 13:30:00,16.35,16.39,16.34,16.37,78900.0,13.9833,14.0175,13.9747,14.0004,78900.0
2012-10-04 13:35:00,16.37,16.41,16.35,16.35,90100.0,14.0004,14.0346,13.9833,13.9833,90100.0
2012-10-04 13:40:00,16.36,16.36,16.31,16.34,204900.0,13.9918,13.9918,13.9491,13.9747,204900.0
2012-10-04 13:45:00,16.35,16.36,16.33,16.34,50200.0,13.9833,13.9918,13.9662,13.9747,50200.0
2012-10-04 13:50:00,16.33,16.36,16.31,16.33,62600.0,13.9662,13.9918,13.9491,13.9662,62600.0
2012-10-04 13:55:00,16.32,16.35,16.3,16.34,39000.0,13.9576,13.9833,13.9405,13.9747,39000.0
2012-10-04 14:00:00,16.34,16.35,16.3,16.34,116600.0,13.9747,13.9833,13.9405,13.9747,116600.0
2012-10-04 14:05:00,16.34,16.35,16.31,16.33,50700.0,13.9747,13.9833,13.9491,13.9662,50700.0
2012-10-04 14:10:00,16.33,16.36,16.31,16.33,76900.0,13.9662,13.9918,13.9491,13.9662,76900.0
2012-10-04 14:15:00,16.33,16.35,16.32,16.34,51100.0,13.9662,13.9833,13.9576,13.9747,51100.0
2012-10-04 14:20:00,16.34,16.35,16.34,16.34,24500.0,13.9747,13.9833,13.9747,13.9747,24500.0
2012-10-04 14:25:00,16.35,16.38,16.35,16.37,45100.0,13.9833,14.0089,13.9833,14.0004,45100.0
2012-10-04 14:30:00,16.38,16.38,16.32,16.35,104700.0,14.0089,14.0089,13.9576,13.9833,104700.0
2012-10-04 14:35:00,16.35,16.37,16.34,16.37,30100.0,13.9833,14.0004,13.9747,14.0004,30100.0
2012-10-04 14:40:00,16.37,16.4,16.36,16.4,85800.0,14.0004,14.026,13.9918,14.026,85800.0
2012-10-04 14:45:00,16.4,16.45,16.39,16.44,118700.0,14.026,14.0688,14.0175,14.0602,118700.0
2012-10-04 14:50:00,16.44,16.45,16.4,16.44,92500.0,14.0602,14.0688,14.026,14.0602,92500.0
2012-10-04 14:55:00,16.45,16.48,16.45,16.46,69700.0,14.0688,14.0945,14.0688,14.0773,69700.0
2012-10-04 15:00:00,16.46,16.5,16.44,16.5,74300.0,14.0773,14.1116,14.0602,14.1116,74300.0
2012-10-04 15:05:00,16.5,16.5,16.45,16.47,83200.0,14.1116,14.1116,14.0688,14.0859,83200.0
2012-10-04 15:10:00,16.47,16.5,16.47,16.5,43000.0,14.0859,14.1116,14.0859,14.1116,43000.0
2012-10-04 15:15:00,16.5,16.53,16.48,16.49,155100.0,14.1116,14.1372,14.0945,14.103,155100.0
2012-10-04 15:20:00,16.5,16.51,16.45,16.45,82900.0,14.1116,14.1201,14.0688,14.0688,82900.0
2012-10-04 15:25:00,16.45,16.48,16.45,16.48,35300.0,14.0688,14.0945,14.0688,14.0945,35300.0
2012-10-04 15:30:00,16.48,16.51,16.46,16.49,119000.0,14.0945,14.1201,14.0773,14.103,119000.0
2012-10-04 15:35:00,16.48,16.54,16.48,16.54,189700.0,14.0945,14.1458,14.0945,14.1458,189700.0
2012-10-04 15:40:00,16.54,16.55,16.51,16.51,248300.0,14.1458,14.1543,14.1201,14.1201,248300.0
2012-10-04 15:45:00,16.52,16.55,16.52,16.55,289700.0,14.1287,14.1543,14.1287,14.1543,289700.0
2012-10-04 15:50:00,16.55,16.55,16.51,16.52,292700.0,14.1543,14.1543,14.1201,14.1287,292700.0
2012-10-04 15:55:00,16.52,16.57,16.51,16.56,348100.0,14.1287,14.1714,14.1201,14.1629,348100.0
2012-10-05 09:30:00,16.78,16.98,16.73,16.97,297600.0,14.351,14.5221,14.3083,14.5135,297600.0
2012-10-05 09:35:00,16.96,16.99,16.92,16.97,299500.0,14.505,14.5306,14.4708,14.5135,299500.0
2012-10-05 09:40:00,16.96,17.02,16.94,16.95,309600.0,14.505,14.5563,14.4879,14.4964,309600.0
2012-10-05 09:45:00,16.95,17.02,16.93,16.95,329700.0,14.4964,14.5563,14.4793,14.4964,329700.0
2012-10-05 09:50:00,16.95,16.99,16.93,16.97,173500.0,14.4964,14.5306,14.4793,14.5135,173500.0
2012-10-05 09:55:00,16.96,17.02,16.88,16.89,453700.0,14.505,14.5563,14.4366,14.4451,453700.0
2012-10-05 10:00:00,16.89,16.99,16.88,16.98,171900.0,14.4451,14.5306,14.4366,14.5221,171900.0
2012-10-05 10:05:00,16.98,16.99,16.92,16.95,184100.0,14.5221,14.5306,14.4708,14.4964,184100.0
2012-10-05 10:10:00,16.95,16.96,16.87,16.93,206400.0,14.4964,14.505,14.428,14.4793,206400.0
2012-10-05 10:15:00,16.94,17.0,16.9,16.91,332400.0,14.4879,14.5392,14.4537,14.4622,332400.0
2012-10-05 10:20:00,16.92,16.98,16.91,16.97,180500.0,14.4708,14.5221,14.4622,14.5135,180500.0
2012-10-05 10:25:00,16.98,17.04,16.98,17.02,143000.0,14.5221,14.5734,14.5221,14.5563,143000.0
2012-10-05 10:30:00,17.02,17.04,16.99,17.0,260500.0,14.5563,14.5734,14.5306,14.5392,260500.0
2012-10-05 10:35:00,17.0,17.0,16.92,16.92,196500.0,14.5392,14.5392,14.4708,14.4708,196500.0
2012-10-05 10:40:00,16.92,16.95,16.88,16.89,214500.0,14.4708,14.4964,14.4366,14.4451,214500.0
2012-10-05 10:45:00,16.89,16.93,16.87,16.91,233600.0,14.4451,14.4793,14.428,14.4622,233600.0
2012-10-05 10:50:00,16.9,16.93,16.9,16.9,125900.0,14.4537,14.4793,14.4537,14.4537,125900.0
2012-10-05 10:55:00,16.9,16.97,16.9,16.96,180400.0,14.4537,14.5135,14.4537,14.505,180400.0
2012-10-05 11:00:00,16.95,16.96,16.91,16.93,78400.0,14.4964,14.505,14.4622,14.4793,78400.0
2012-10-05 11:05:00,16.93,16.93,16.88,16.9,81100.0,14.4793,14.4793,14.4366,14.4537,81100.0
2012-10-05 11:10:00,16.89,16.94,16.89,16.93,64900.0,14.4451,14.4879,14.4451,14.4793,64900.0
2012-10-05 11:15:00,16.92,16.99,16.92,16.94,260500.0,14.4708,14.5306,14.4708,14.4879,260500.0
2012-10-05 11:20:00,16.94,16.99,16.94,16.96,167700.0,14.4879,14.5306,14.4879,14.505,167700.0
2012-10-05 11:25:00,16.96,16.98,16.93,16.94,103800.0,14.505,14.5221,14.4793,14.4879,103800.0
2012-10-05 11:30:00,16.94,16.95,16.93,16.94,29800.0,14.4879,14.4964,14.4793,14.4879,29800.0
2012-10-05 11:35:00,16.94,16.95,16.93,16.95,69800.0,14.4879,14.4964,14.4793,14.4964,69800.0
2012-10-05 11:40:00,16.94,16.95,16.89,16.9,164100.0,14.4879,14.4964,14.4451,14.4537,164100.0
2012-10-05 11:45:00,16.91,16.96,16.88,16.95,73000.0,14.4622,14.505,14.4366,14.4964,73000.0
2012-10-05 11:50:00,16.96,16.98,16.93,16.98,116400.0,14.505,14.5221,14.4793,14.5221,116400.0
2012-10-05 11:55:00,16.98,17.0,16.95,16.97,189100.0,14.5221,14.5392,14.4964,14.5135,189100.0
2012-10-05 12:00:00,16.98,16.99,16.96,16.98,50400.0,14.5221,14.5306,14.505,14.5221,50400.0
2012-10-05 12:05:00,16.98,16.98,16.92,16.93,133600.0,14.5221,14.5221,14.4708,14.4793,133600.0
2012-10-05 12:10:00,16.93,16.97,16.93,16.96,87700.0,14.4793,14.5135,14.4793,14.505,87700.0
2012-10-05 12:15:00,16.97,16.99,16.92,16.92,91200.0,14.5135,14.5306,14.4708,14.4708,91200.0
2012-10-05 12:20:00,16.93,16.95,16.91,16.92,43900.0,14.4793,14.4964,14.4622,14.4708,43900.0
2012-10-05 12:25:00,16.92,16.94,16.9,16.91,61200.0,14.4708,14.4879,14.4537,14.4622,61200.0
2012-10-05 12:30:00,16.91,16.92,16.89,16.9,56400.0,14.4622,14.4708,14.4451,14.4537,56400.0
2012-10-05 12:35:00,16.9,16.9,16.8,16.81,131000.0,14.4537,14.4537,14.3681,14.3767,131000.0
2012-10-05 12:40:00,16.82,16.83,16.8,16.81,71000.0,14.3852,14.3938,14.3681,14.3767,71000.0
2012-10-05 12:45:00,16.8,16.83,16.77,16.77,171000.0,14.3681,14.3938,14.3425,14.3425,171000.0
2012-10-05 12:50:00,16.76,16.78,16.74,16.75,61800.0,14.3339,14.351,14.3168,14.3254,61800.0
2012-10-05 12:55:00,16.75,16.76,16.71,16.74,56800.0,14.3254,14.3339,14.2912,14.3168,56800.0
2012-10-05 13:00:00,16.75,16.77,16.73,16.75,51600.0,14.3254,14.3425,14.3083,14.3254,51600.0
2012-10-05 13:05:00,16.75,16.76,16.72,16.73,59100.0,14.3254,14.3339,14.2997,14.3083,59100.0
2012-10-05 13:10:00,16.73,16.74,16.71,16.73,54900.0,14.3083,14.3168,14.2912,14.3083,54900.0
2012-10-05 13:15:00,16.72,16.77,16.71,16.77,79300.0,14.2997,14.3425,14.2912,14.3425,79300.0
2012-10-05 13:20:00,16.76,16.77,16.76,16.77,19200.0,14.3339,14.3425,14.3339,14.3425,19200.0
2012-10-05 13:25:00,16.76,16.77,16.73,16.75,103200.0,14.3339,14.3425,14.3083,14.3254,103200.0
2012-10-05 13:30:00,16.75,16.78,16.72,16.77,94300.0,14.3254,14.351,14.2997,14.3425,94300.0
2012-10-05 13:35:00,16.77,16.78,16.74,16.77,50500.0,14.3425,14.351,14.3168,14.3425,50500.0
2012-10-05 13:40:00,16.78,16.79,16.75,16.76,71400.0,14.351,14.3596,14.3254,14.3339,71400.0
2012-10-05 13:45:00,16.76,16.77,16.7,16.7,64500.0,14.3339,14.3425,14.2826,14.2826,64500.0
2012-10-05 13:50:00,16.7,16.75,16.7,16.74,115300.0,14.2826,14.3254,14.2826,14.3168,115300.0
2012-10-05 13:55:00,16.75,16.75,16.72,16.72,51300.0,14.3254,14.3254,14.2997,14.2997,51300.0
2012-10-05 14:00:00,16.73,16.73,16.7,16.71,75200.0,14.3083,14.3083,14.2826,14.2912,75200.0
2012-10-05 14:05:00,16.71,16.72,16.7,16.7,40500.0,14.2912,14.2997,14.2826,14.2826,40500.0
2012-10-05 14:10:00,16.7,16.71,16.64,16.69,244900.0,14.2826,14.2912,14.2313,14.2741,244900.0
2012-10-05 14:15:00,16.68,16.71,16.66,16.69,71400.0,14.2655,14.2912,14.2484,14.2741,71400.0
2012-10-05 14:20:00,16.69,16.69,16.66,16.67,38200.0,14.2741,14.2741,14.2484,14.2569,38200.0
2012-10-05 14:25:00,16.67,16.7,16.66,16.7,73700.0,14.2569,14.2826,14.2484,14.2826,73700.0
2012-10-05 14:30:00,16.69,16.7,16.66,16.66,60300.0,14.2741,14.2826,14.2484,14.2484,60300.0
2012-10-05 14:35:00,16.67,16.68,16.66,16.67,145800.0,14.2569,14.2655,14.2484,14.2569,145800.0
2012-10-05 14:40:00,16.66,16.69,16.65,16.69,38900.0,14.2484,14.2741,14.2398,14.2741,38900.0
2012-10-05 14:45:00,16.69,16.72,16.68,16.69,56000.0,14.2741,14.2997,14.2655,14.2741,56000.0
2012-10-05 14:50:00,16.7,16.71,16.6,16.61,64000.0,14.2826,14.2912,14.1971,14.2056,64000.0
2012-10-05 14:55:00,16.61,16.63,16.59,16.59,42800.0,14.2056,14.2227,14.1885,14.1885,42800.0
2012-10-05 15:00:00,16.59,16.64,16.59,16.62,141700.0,14.1885,14.2313,14.1885,14.2142,141700.0
2012-10-05 15:05:00,16.63,16.64,16.6,16.63,87500.0,14.2227,14.2313,14.1971,14.2227,87500.0
2012-10-05 15:10:00,16.63,16.63,16.56,16.59,90000.0,14.2227,14.2227,14.1629,14.1885,90000.0
2012-10-05 15:15:00,16.58,16.62,16.57,16.6,107300.0,14.18,14.2142,14.1714,14.1971,107300.0
2012-10-05 15:20:00,16.6,16.68,16.59,16.67,174600.0,14.1971,14.2655,14.1885,14.2569,174600.0
2012-10-05 15:25:00,16.68,16.69,16.64,16.65,177300.0,14.2655,14.2741,14.2313,14.2398,177300.0
2012-10-05 15:30:00,16.64,16.66,16.59,16.6,115300.0,14.2313,14.2484,14.1885,14.1971,115300.0
2012-10-05 15:35:00,16.59,16.61,16.56,16.57,109700.0,14.1885,14.2056,14.1629,14.1714,109700.0
2012-10-05 15:40:00,16.58,16.62,16.57,16.61,102000.0,14.18,14.2142,14.1714,14.2056,102000.0
2012-10-05 15:45:00,16.61,16.64,16.61,16.63,122300.0,14.2056,14.2313,14.2056,14.2227,122300.0
2012-10-05 15:50:00,16.64,16.64,16.61,16.62,114000.0,14.2313,14.2313,14.2056,14.2142,114000.0
2012-10-05 15:55:00,16.62,16.65,16.6,16.65,397300.0,14.2142,14.2398,14.1971,14.2398,397300.0
2012-10-08 09:30:00,16.53,16.56,16.21,16.39,226300.0,14.1372,14.1629,13.8635,14.0175,226300.0
2012-10-08 09:35:00,16.39,16.41,16.3,16.31,154000.0,14.0175,14.0346,13.9405,13.9491,154000.0
2012-10-08 09:40:00,16.31,16.39,16.3,16.38,100700.0,13.9491,14.0175,13.9405,14.0089,100700.0
2012-10-08 09:45:00,16.38,16.38,16.27,16.28,125600.0,14.0089,14.0089,13.9149,13.9234,125600.0
2012-10-08 09:50:00,16.27,16.37,16.26,16.37,104600.0,13.9149,14.0004,13.9063,14.0004,104600.0
2012-10-08 09:55:00,16.37,16.44,16.35,16.43,105100.0,14.0004,14.0602,13.9833,14.0517,105100.0
2012-10-08 10:00:00,16.43,16.5,16.43,16.49,123500.0,14.0517,14.1116,14.0517,14.103,123500.0
2012-10-08 10:05:00,16.5,16.52,16.45,16.47,102300.0,14.1116,14.1287,14.0688,14.0859,102300.0
2012-10-08 10:10:00,16.47,16.48,16.41,16.41,132900.0,14.0859,14.0945,14.0346,14.0346,132900.0
2012-10-08 10:15:00,16.42,16.42,16.37,16.41,148300.0,14.0431,14.0431,14.0004,14.0346,148300.0
2012-10-08 10:20:00,16.42,16.43,16.34,16.34,114400.0,14.0431,14.0517,13.9747,13.9747,114400.0
2012-10-08 10:25:00,16.36,16.36,16.32,16.34,121500.0,13.9918,13.9918,13.9576,13.9747,121500.0
2012-10-08 10:30:00,16.34,16.38,16.33,16.34,223700.0,13.9747,14.0089,13.9662,13.9747,223700.0
2012-10-08 10:35:00,16.34,16.34,16.28,16.32,175300.0,13.9747,13.9747,13.9234,13.9576,175300.0
2012-10-08 10:40:00,16.33,16.36,16.3,16.32,181300.0,13.9662,13.9918,13.9405,13.9576,181300.0
2012-10-08 10:45:00,16.32,16.32,16.25,16.28,121800.0,13.9576,13.9576,13.8977,13.9234,121800.0
2012-10-08 10:50:00,16.27,16.3,16.26,16.28,80800.0,13.9149,13.9405,13.9063,13.9234,80800.0
2012-10-08 10:55:00,16.28,16.3,16.23,16.24,137300.0,13.9234,13.9405,13.8806,13.8892,137300.0
2012-10-08 11:00:00,16.24,16.31,16.23,16.3,74000.0,13.8892,13.9491,13.8806,13.9405,74000.0
2012-10-08 11:05:00,16.3,16.3,16.23,16.23,70400.0,13.9405,13.9405,13.8806,13.8806,70400.0
2012-10-08 11:10:00,16.23,16.27,16.18,16.18,170400.0,13.8806,13.9149,13.8379,13.8379,170400.0
2012-10-08 11:15:00,16.19,16.21,16.18,16.19,120500.0,13.8464,13.8635,13.8379,13.8464,120500.0
2012-10-08 11:20:00,16.18,16.2,16.14,16.19,131200.0,13.8379,13.855,13.8037,13.8464,131200.0
2012-10-08 11:25:00,16.19,16.26,16.17,16.24,146000.0,13.8464,13.9063,13.8293,13.8892,146000.0
2012-10-08 11:30:00,16.24,16.24,16.14,16.15,128500.0,13.8892,13.8892,13.8037,13.8122,128500.0
2012-10-08 11:35:00,16.14,16.16,16.1,16.1,168700.0,13.8037,13.8208,13.7695,13.7695,168700.0
2012-10-08 11:40:00,16.1,16.13,16.05,16.07,161000.0,13.7695,13.7951,13.7267,13.7438,161000.0
2012-10-08 11:45:00,16.07,16.07,16.04,16.04,107700.0,13.7438,13.7438,13.7181,13.7181,107700.0
2012-10-08 11:50:00,16.05,16.1,16.04,16.1,60400.0,13.7267,13.7695,13.7181,13.7695,60400.0
2012-10-08 11:55:00,16.1,16.11,16.08,16.1,298900.0,13.7695,13.778,13.7524,13.7695,298900.0
2012-10-08 12:00:00,16.1,16.11,16.09,16.09,105600.0,13.7695,13.778,13.7609,13.7609,105600.0
2012-10-08 12:05:00,16.09,16.12,16.08,16.1,77700.0,13.7609,13.7866,13.7524,13.7695,77700.0
2012-10-08 12:10:00,16.11,16.12,16.08,16.1,151100.0,13.778,13.7866,13.7524,13.7695,151100.0
2012-10-08 12:15:00,16.1,16.11,16.1,16.1,96000.0,13.7695,13.778,13.7695,13.7695,96000.0
2012-10-08 12:20:00,16.1,16.12,16.1,16.1,44400.0,13.7695,13.7866,13.7695,13.7695,44400.0
2012-10-08 12:25:00,16.09,16.11,16.08,16.09,96700.0,13.7609,13.778,13.7524,13.7609,96700.0
2012-10-08 12:30:00,16.09,16.1,16.06,16.06,47400.0,13.7609,13.7695,13.7352,13.7352,47400.0
2012-10-08 12:35:00,16.07,16.09,16.06,16.09,45100.0,13.7438,13.7609,13.7352,13.7609,45100.0
2012-10-08 12:40:00,16.09,16.1,16.08,16.1,73300.0,13.7609,13.7695,13.7524,13.7695,73300.0
2012-10-08 12:45:00,16.1,16.1,16.06,16.08,176200.0,13.7695,13.7695,13.7352,13.7524,176200.0
2012-10-08 12:50:00,16.07,16.1,16.07,16.1,39700.0,13.7438,13.7695,13.7438,13.7695,39700.0
2012-10-08 12:55:00,16.1,16.11,16.07,16.08,187200.0,13.7695,13.778,13.7438,13.7524,187200.0
2012-10-08 13:00:00,16.08,16.12,16.07,16.08,115000.0,13.7524,13.7866,13.7438,13.7524,115000.0
2012-10-08 13:05:00,16.07,16.07,16.04,16.05,196500.0,13.7438,13.7438,13.7181,13.7267,196500.0
2012-10-08 13:10:00,16.04,16.06,16.03,16.06,52900.0,13.7181,13.7352,13.7096,13.7352,52900.0
2012-10-08 13:15:00,16.05,16.07,16.05,16.07,47500.0,13.7267,13.7438,13.7267,13.7438,47500.0
2012-10-08 13:20:00,16.06,16.07,16.05,16.07,29100.0,13.7352,13.7438,13.7267,13.7438,29100.0
2012-10-08 13:25:00,16.06,16.09,16.05,16.09,115300.0,13.7352,13.7609,13.7267,13.7609,115300.0
2012-10-08 13:30:00,16.09,16.1,16.07,16.1,40700.0,13.7609,13.7695,13.7438,13.7695,40700.0
2012-10-08 13:35:00,16.1,16.11,16.08,16.1,108200.0,13.7695,13.778,13.7524,13.7695,108200.0
2012-10-08 13:40:00,16.1,16.11,16.08,16.1,83200.0,13.7695,13.778,13.7524,13.7695,83200.0
2012-10-08 13:45:00,16.09,16.1,16.08,16.1,34300.0,13.7609,13.7695,13.7524,13.7695,34300.0
2012-10-08 13:50:00,16.1,16.11,16.08,16.1,149600.0,13.7695,13.778,13.7524,13.7695,149600.0
2012-10-08 13:55:00,16.09,16.1,16.08,16.1,54000.0,13.7609,13.7695,13.7524,13.7695,54000.0
2012-10-08 14:00:00,16.1,16.11,16.09,16.1,88100.0,13.7695,13.778,13.7609,13.7695,88100.0
2012-10-08 14:05:00,16.09,16.1,16.09,16.09,29800.0,13.7609,13.7695,13.7609,13.7609,29800.0
2012-10-08 14:10:00,16.1,16.1,16.07,16.07,55200.0,13.7695,13.7695,13.7438,13.7438,55200.0
2012-10-08 14:15:00,16.07,16.11,16.07,16.09,63500.0,13.7438,13.778,13.7438,13.7609,63500.0
2012-10-08 14:20:00,16.1,16.11,16.09,16.09,58300.0,13.7695,13.778,13.7609,13.7609,58300.0
2012-10-08 14:25:00,16.09,16.1,16.07,16.09,98900.0,13.7609,13.7695,13.7438,13.7609,98900.0
2012-10-08 14:30:00,16.1,16.11,16.08,16.1,113900.0,13.7695,13.778,13.7524,13.7695,113900.0
2012-10-08 14:35:00,16.1,16.1,16.08,16.09,42200.0,13.7695,13.7695,13.7524,13.7609,42200.0
2012-10-08 14:40:00,16.1,16.11,16.09,16.09,101300.0,13.7695,13.778,13.7609,13.7609,101300.0
2012-10-08 14:45:00,16.08,16.09,16.07,16.09,60100.0,13.7524,13.7609,13.7438,13.7609,60100.0
2012-10-08 14:50:00,16.08,16.09,16.07,16.08,29200.0,13.7524,13.7609,13.7438,13.7524,29200.0
2012-10-08 14:55:00,16.09,16.09,16.08,16.08,26600.0,13.7609,13.7609,13.7524,13.7524,26600.0
2012-10-08 15:00:00,16.09,16.1,16.08,16.1,64200.0,13.7609,13.7695,13.7524,13.7695,64200.0
2012-10-08 15:05:00,16.1,16.1,16.08,16.08,55000.0,13.7695,13.7695,13.7524,13.7524,55000.0
2012-10-08 15:10:00,16.09,16.1,16.07,16.1,69300.0,13.7609,13.7695,13.7438,13.7695,69300.0
2012-10-08 15:15:00,16.1,16.1,16.09,16.09,92500.0,13.7695,13.7695,13.7609,13.7609,92500.0
2012-10-08 15:20:00,16.1,16.11,16.09,16.1,161300.0,13.7695,13.778,13.7609,13.7695,161300.0
2012-10-08 15:25:00,16.1,16.1,16.08,16.09,100900.0,13.7695,13.7695,13.7524,13.7609,100900.0
2012-10-08 15:30:00,16.09,16.1,16.09,16.1,37600.0,13.7609,13.7695,13.7609,13.7695,37600.0
2012-10-08 15:35:00,16.1,16.11,16.08,16.08,187500.0,13.7695,13.778,13.7524,13.7524,187500.0
2012-10-08 15:40:00,16.08,16.1,16.07,16.07,179400.0,13.7524,13.7695,13.7438,13.7438,179400.0
2012-10-08 15:45:00,16.07,16.07,16.05,16.07,173500.0,13.7438,13.7438,13.7267,13.7438,173500.0
2012-10-08 15:50:00,16.07,16.08,16.06,16.08,93900.0,13.7438,13.7524,13.7352,13.7524,93900.0
2012-10-08 15:55:00,16.08,16.08,16.07,16.07,221800.0,13.7524,13.7524,13.7438,13.7438,221800.0
2012-10-09 09:30:00,16.04,16.05,15.9,16.0,213100.0,13.7181,13.7267,13.5984,13.6839,213100.0
2012-10-09 09:35:00,16.01,16.05,16.0,16.0,77900.0,13.6925,13.7267,13.6839,13.6839,77900.0
2012-10-09 09:40:00,16.0,16.1,15.98,16.08,106900.0,13.6839,13.7695,13.6668,13.7524,106900.0
2012-10-09 09:45:00,16.07,16.1,16.01,16.02,89800.0,13.7438,13.7695,13.6925,13.701,89800.0
2012-10-09 09:50:00,16.02,16.08,16.01,16.03,146700.0,13.701,13.7524,13.6925,13.7096,146700.0
2012-10-09 09:55:00,16.03,16.05,16.01,16.02,69500.0,13.7096,13.7267,13.6925,13.701,69500.0
2012-10-09 10:00:00,16.03,16.09,15.98,15.98,196000.0,13.7096,13.7609,13.6668,13.6668,196000.0
2012-10-09 10:05:00,15.98,16.05,15.98,16.05,128700.0,13.6668,13.7267,13.6668,13.7267,128700.0
2012-10-09 10:10:00,16.04,16.04,15.97,16.0,262800.0,13.7181,13.7181,13.6583,13.6839,262800.0
2012-10-09 10:15:00,16.0,16.05,15.99,15.99,147000.0,13.6839,13.7267,13.6754,13.6754,147000.0
2012-10-09 10:20:00,15.99,16.01,15.97,15.97,44200.0,13.6754,13.6925,13.6583,13.6583,44200.0
2012-10-09 10:25:00,15.97,15.98,15.88,15.91,96800.0,13.6583,13.6668,13.5813,13.607,96800.0
2012-10-09 10:30:00,15.9,15.96,15.89,15.94,142800.0,13.5984,13.6497,13.5899,13.6326,142800.0
2012-10-09 10:35:00,15.94,15.96,15.89,15.92,83100.0,13.6326,13.6497,13.5899,13.6155,83100.0
2012-10-09 10:40:00,15.91,15.93,15.87,15.92,149400.0,13.607,13.6241,13.5728,13.6155,149400.0
2012-10-09 10:45:00,15.91,15.94,15.83,15.84,249700.0,13.607,13.6326,13.5385,13.5471,249700.0
2012-10-09 10:50:00,15.83,15.84,15.78,15.8,216100.0,13.5385,13.5471,13.4958,13.5129,216100.0
2012-10-09 10:55:00,15.8,15.82,15.78,15.79,152100.0,13.5129,13.53,13.4958,13.5043,152100.0
2012-10-09 11:00:00,15.79,15.8,15.73,15.77,189900.0,13.5043,13.5129,13.453,13.4872,189900.0
2012-10-09 11:05:00,15.78,15.8,15.76,15.79,108100.0,13.4958,13.5129,13.4787,13.5043,108100.0
2012-10-09 11:10:00,15.79,15.83,15.77,15.81,175800.0,13.5043,13.5385,13.4872,13.5214,175800.0
2012-10-09 11:15:00,15.81,15.82,15.76,15.79,177200.0,13.5214,13.53,13.4787,13.5043,177200.0
2012-10-09 11:20:00,15.8,15.83,15.79,15.82,326400.0,13.5129,13.5385,13.5043,13.53,326400.0
2012-10-09 11:25:00,15.83,15.87,15.82,15.85,244800.0,13.5385,13.5728,13.53,13.5556,244800.0
2012-10-09 11:30:00,15.85,15.87,15.83,15.87,61100.0,13.5556,13.5728,13.5385,13.5728,61100.0
2012-10-09 11:35:00,15.86,15.88,15.84,15.84,77300.0,13.5642,13.5813,13.5471,13.5471,77300.0
2012-10-09 11:40:00,15.85,15.91,15.84,15.91,203600.0,13.5556,13.607,13.5471,13.607,203600.0
2012-10-09 11:45:00,15.9,15.91,15.86,15.88,172700.0,13.5984,13.607,13.5642,13.5813,172700.0
2012-10-09 11:50:00,15.88,15.89,15.86,15.88,48400.0,13.5813,13.5899,13.5642,13.5813,48400.0
2012-10-09 11:55:00,15.88,15.89,15.85,15.88,88200.0,13.5813,13.5899,13.5556,13.5813,88200.0
2012-10-09 12:00:00,15.88,15.91,15.87,15.87,100100.0,13.5813,13.607,13.5728,13.5728,100100.0
2012-10-09 12:05:00,15.89,15.91,15.87,15.89,71600.0,13.5899,13.607,13.5728,13.5899,71600.0
2012-10-09 12:10:00,15.89,15.91,15.88,15.9,135100.0,13.5899,13.607,13.5813,13.5984,135100.0
2012-10-09 12:15:00,15.9,15.92,15.89,15.9,94100.0,13.5984,13.6155,13.5899,13.5984,94100.0
2012-10-09 12:20:00,15.9,15.91,15.86,15.87,65100.0,13.5984,13.607,13.5642,13.5728,65100.0
2012-10-09 12:25:00,15.87,15.89,15.84,15.85,165000.0,13.5728,13.5899,13.5471,13.5556,165000.0
2012-10-09 12:30:00,15.85,15.86,15.83,15.84,92400.0,13.5556,13.5642,13.5385,13.5471,92400.0
2012-10-09 12:35:00,15.84,15.86,15.83,15.85,68800.0,13.5471,13.5642,13.5385,13.5556,68800.0
2012-10-09 12:40:00,15.85,15.85,15.83,15.83,72900.0,13.5556,13.5556,13.5385,13.5385,72900.0
2012-10-09 12:45:00,15.84,15.84,15.81,15.84,173600.0,13.5471,13.5471,13.5214,13.5471,173600.0
2012-10-09 12:50:00,15.84,15.85,15.83,15.84,85900.0,13.5471,13.5556,13.5385,13.5471,85900.0
2012-10-09 12:55:00,15.84,15.85,15.82,15.84,148200.0,13.5471,13.5556,13.53,13.5471,148200.0
2012-10-09 13:00:00,15.84,15.86,15.83,15.84,253100.0,13.5471,13.5642,13.5385,13.5471,253100.0
2012-10-09 13:05:00,15.84,15.85,15.83,15.84,39000.0,13.5471,13.5556,13.5385,13.5471,39000.0
2012-10-09 13:10:00,15.84,15.86,15.83,15.86,113700.0,13.5471,13.5642,13.5385,13.5642,113700.0
2012-10-09 13:15:00,15.86,15.88,15.84,15.87,147500.0,13.5642,13.5813,13.5471,13.5728,147500.0
2012-10-09 13:20:00,15.88,15.88,15.84,15.85,67800.0,13.5813,13.5813,13.5471,13.5556,67800.0
2012-10-09 13:25:00,15.85,15.87,15.84,15.85,71000.0,13.5556,13.5728,13.5471,13.5556,71000.0
2012-10-09 13:30:00,15.85,15.91,15.84,15.89,227300.0,13.5556,13.607,13.5471,13.5899,227300.0
2012-10-09 13:35:00,15.89,15.91,15.87,15.89,116200.0,13.5899,13.607,13.5728,13.5899,116200.0
2012-10-09 13:40:00,15.89,15.9,15.87,15.89,38600.0,13.5899,13.5984,13.5728,13.5899,38600.0
2012-10-09 13:45:00,15.9,15.91,15.88,15.88,83500.0,13.5984,13.607,13.5813,13.5813,83500.0
2012-10-09 13:50:00,15.88,15.92,15.88,15.9,220500.0,13.5813,13.6155,13.5813,13.5984,220500.0
2012-10-09 13:55:00,15.9,15.92,15.87,15.87,113900.0,13.5984,13.6155,13.5728,13.5728,113900.0
2012-10-09 14:00:00,15.87,15.89,15.85,15.87,85500.0,13.5728,13.5899,13.5556,13.5728,85500.0
2012-10-09 14:05:00,15.87,15.87,15.84,15.86,82900.0,13.5728,13.5728,13.5471,13.5642,82900.0
2012-10-09 14:10:00,15.87,15.87,15.83,15.86,81700.0,13.5728,13.5728,13.5385,13.5642,81700.0
2012-10-09 14:15:00,15.87,15.9,15.84,15.9,109000.0,13.5728,13.5984,13.5471,13.5984,109000.0
2012-10-09 14:20:00,15.89,15.91,15.87,15.87,91100.0,13.5899,13.607,13.5728,13.5728,91100.0
2012-10-09 14:25:00,15.88,15.9,15.86,15.88,91500.0,13.5813,13.5984,13.5642,13.5813,91500.0
2012-10-09 14:30:00,15.88,15.89,15.86,15.89,73400.0,13.5813,13.5899,13.5642,13.5899,73400.0
2012-10-09 14:35:00,15.88,15.9,15.87,15.89,73400.0,13.5813,13.5984,13.5728,13.5899,73400.0
2012-10-09 14:40:00,15.89,15.89,15.81,15.82,209200.0,13.5899,13.5899,13.5214,13.53,209200.0
2012-10-09 14:45:00,15.83,15.86,15.81,15.85,119200.0,13.5385,13.5642,13.5214,13.5556,119200.0
2012-10-09 14:50:00,15.85,15.86,15.83,15.85,113900.0,13.5556,13.5642,13.5385,13.5556,113900.0
2012-10-09 14:55:00,15.85,15.87,15.84,15.85,137700.0,13.5556,13.5728,13.5471,13.5556,137700.0
2012-10-09 15:00:00,15.85,15.9,15.85,15.88,192100.0,13.5556,13.5984,13.5556,13.5813,192100.0
2012-10-09 15:05:00,15.87,15.89,15.87,15.88,58400.0,13.5728,13.5899,13.5728,13.5813,58400.0
2012-10-09 15:10:00,15.88,15.89,15.84,15.86,145600.0,13.5813,13.5899,13.5471,13.5642,145600.0
2012-10-09 15:15:00,15.86,15.88,15.83,15.83,108200.0,13.5642,13.5813,13.5385,13.5385,108200.0
2012-10-09 15:20:00,15.84,15.85,15.75,15.77,295100.0,13.5471,13.5556,13.4701,13.4872,295100.0
2012-10-09 15:25:00,15.77,15.78,15.75,15.77,107400.0,13.4872,13.4958,13.4701,13.4872,107400.0
2012-10-09 15:30:00,15.77,15.79,15.72,15.75,188500.0,13.4872,13.5043,13.4445,13.4701,188500.0
2012-10-09 15:35:00,15.76,15.8,15.75,15.77,162400.0,13.4787,13.5129,13.4701,13.4872,162400.0
2012-10-09 15:40:00,15.77,15.8,15.75,15.77,228400.0,13.4872,13.5129,13.4701,13.4872,228400.0
2012-10-09 15:45:00,15.77,15.79,15.75,15.77,216400.0,13.4872,13.5043,13.4701,13.4872,216400.0
2012-10-09 15:50:00,15.77,15.77,15.75,15.75,104100.0,13.4872,13.4872,13.4701,13.4701,104100.0
2012-10-09 15:55:00,15.76,15.77,15.75,15.76,282800.0,13.4787,13.4872,13.4701,13.4787,282800.0
2012-10-10 09:30:00,15.74,15.98,15.73,15.92,149600.0,13.4616,13.6668,13.453,13.6155,149600.0
2012-10-10 09:35:00,15.91,15.98,15.82,15.97,386800.0,13.607,13.6668,13.53,13.6583,386800.0
2012-10-10 09:40:00,15.96,16.06,15.94,16.0,223600.0,13.6497,13.7352,13.6326,13.6839,223600.0
2012-10-10 09:45:00,15.99,16.07,15.99,16.01,133100.0,13.6754,13.7438,13.6754,13.6925,133100.0
2012-10-10 09:50:00,16.01,16.02,15.94,15.95,108900.0,13.6925,13.701,13.6326,13.6412,108900.0
2012-10-10 09:55:00,15.95,16.02,15.94,16.0,168800.0,13.6412,13.701,13.6326,13.6839,168800.0
2012-10-10 10:00:00,16.0,16.08,16.0,16.04,223000.0,13.6839,13.7524,13.6839,13.7181,223000.0
2012-10-10 10:05:00,16.05,16.05,15.95,15.99,113700.0,13.7267,13.7267,13.6412,13.6754,113700.0
2012-10-10 10:10:00,15.98,16.02,15.92,15.92,185200.0,13.6668,13.701,13.6155,13.6155,185200.0
2012-10-10 10:15:00,15.93,15.98,15.9,15.98,487800.0,13.6241,13.6668,13.5984,13.6668,487800.0
2012-10-10 10:20:00,15.98,16.0,15.97,15.97,158600.0,13.6668,13.6839,13.6583,13.6583,158600.0
2012-10-10 10:25:00,15.98,16.02,15.95,16.0,284400.0,13.6668,13.701,13.6412,13.6839,284400.0
2012-10-10 10:30:00,16.0,16.2,15.99,16.16,485200.0,13.6839,13.855,13.6754,13.8208,485200.0
2012-10-10 10:35:00,16.17,16.17,16.1,16.15,271800.0,13.8293,13.8293,13.7695,13.8122,271800.0
2012-10-10 10:40:00,16.15,16.18,16.09,16.16,257100.0,13.8122,13.8379,13.7609,13.8208,257100.0
2012-10-10 10:45:00,16.16,16.21,16.14,16.17,332500.0,13.8208,13.8635,13.8037,13.8293,332500.0
2012-10-10 10:50:00,16.17,16.18,16.12,16.12,205500.0,13.8293,13.8379,13.7866,13.7866,205500.0
2012-10-10 10:55:00,16.12,16.15,16.11,16.13,179600.0,13.7866,13.8122,13.778,13.7951,179600.0
2012-10-10 11:00:00,16.13,16.17,16.13,16.16,182400.0,13.7951,13.8293,13.7951,13.8208,182400.0
2012-10-10 11:05:00,16.16,16.17,16.15,16.16,32000.0,13.8208,13.8293,13.8122,13.8208,32000.0
2012-10-10 11:10:00,16.16,16.17,16.13,16.14,260900.0,13.8208,13.8293,13.7951,13.8037,260900.0
2012-10-10 11:15:00,16.14,16.14,16.11,16.14,231000.0,13.8037,13.8037,13.778,13.8037,231000.0
2012-10-10 11:20:00,16.14,16.15,16.1,16.1,160800.0,13.8037,13.8122,13.7695,13.7695,160800.0
2012-10-10 11:25:00,16.1,16.12,16.1,16.12,69600.0,13.7695,13.7866,13.7695,13.7866,69600.0
2012-10-10 11:30:00,16.12,16.13,16.09,16.1,153900.0,13.7866,13.7951,13.7609,13.7695,153900.0
2012-10-10 11:35:00,16.1,16.11,16.06,16.07,107000.0,13.7695,13.778,13.7352,13.7438,107000.0
2012-10-10 11:40:00,16.06,16.09,16.02,16.02,159200.0,13.7352,13.7609,13.701,13.701,159200.0
2012-10-10 11:45:00,16.02,16.05,15.99,16.0,221200.0,13.701,13.7267,13.6754,13.6839,221200.0
2012-10-10 11:50:00,16.0,16.0,15.92,15.95,139600.0,13.6839,13.6839,13.6155,13.6412,139600.0
2012-10-10 11:55:00,15.95,16.0,15.94,15.94,117300.0,13.6412,13.6839,13.6326,13.6326,117300.0
2012-10-10 12:00:00,15.94,15.96,15.92,15.95,122500.0,13.6326,13.6497,13.6155,13.6412,122500.0
2012-10-10 12:05:00,15.95,15.95,15.9,15.92,52700.0,13.6412,13.6412,13.5984,13.6155,52700.0
2012-10-10 12:10:00,15.93,15.94,15.9,15.9,50400.0,13.6241,13.6326,13.5984,13.5984,50400.0
2012-10-10 12:15:00,15.9,15.92,15.87,15.87,88600.0,13.5984,13.6155,13.5728,13.5728,88600.0
2012-10-10 12:20:00,15.88,15.95,15.86,15.93,63000.0,13.5813,13.6412,13.5642,13.6241,63000.0
2012-10-10 12:25:00,15.93,15.95,15.89,15.89,94100.0,13.6241,13.6412,13.5899,13.5899,94100.0
2012-10-10 12:30:00,15.89,15.89,15.85,15.85,46600.0,13.5899,13.5899,13.5556,13.5556,46600.0
2012-10-10 12:35:00,15.85,15.89,15.8,15.88,126300.0,13.5556,13.5899,13.5129,13.5813,126300.0
2012-10-10 12:40:00,15.88,15.91,15.87,15.91,207100.0,13.5813,13.607,13.5728,13.607,207100.0
2012-10-10 12:45:00,15.9,15.93,15.88,15.91,132700.0,13.5984,13.6241,13.5813,13.607,132700.0
2012-10-10 12:50:00,15.91,15.93,15.9,15.92,115200.0,13.607,13.6241,13.5984,13.6155,115200.0
2012-10-10 12:55:00,15.92,15.93,15.88,15.88,331700.0,13.6155,13.6241,13.5813,13.5813,331700.0
2012-10-10 13:00:00,15.88,15.9,15.84,15.88,106900.0,13.5813,13.5984,13.5471,13.5813,106900.0
2012-10-10 13:05:00,15.88,15.9,15.86,15.9,28200.0,13.5813,13.5984,13.5642,13.5984,28200.0
2012-10-10 13:10:00,15.89,15.91,15.88,15.89,120000.0,13.5899,13.607,13.5813,13.5899,120000.0
2012-10-10 13:15:00,15.9,15.94,15.89,15.92,266200.0,13.5984,13.6326,13.5899,13.6155,266200.0
2012-10-10 13:20:00,15.92,15.96,15.91,15.94,157900.0,13.6155,13.6497,13.607,13.6326,157900.0
2012-10-10 13:25:00,15.94,15.94,15.91,15.93,104400.0,13.6326,13.6326,13.607,13.6241,104400.0
2012-10-10 13:30:00,15.93,15.95,15.9,15.92,170300.0,13.6241,13.6412,13.5984,13.6155,170300.0
2012-10-10 13:35:00,15.91,15.93,15.9,15.9,90200.0,13.607,13.6241,13.5984,13.5984,90200.0
2012-10-10 13:40:00,15.9,15.91,15.87,15.9,135700.0,13.5984,13.607,13.5728,13.5984,135700.0
2012-10-10 13:45:00,15.89,15.92,15.88,15.91,47500.0,13.5899,13.6155,13.5813,13.607,47500.0
2012-10-10 13:50:00,15.9,15.9,15.88,15.9,31600.0,13.5984,13.5984,13.5813,13.5984,31600.0
2012-10-10 13:55:00,15.9,15.91,15.89,15.9,26800.0,13.5984,13.607,13.5899,13.5984,26800.0
2012-10-10 14:00:00,15.91,15.95,15.9,15.9,150100.0,13.607,13.6412,13.5984,13.5984,150100.0
2012-10-10 14:05:00,15.9,15.93,15.9,15.92,70000.0,13.5984,13.6241,13.5984,13.6155,70000.0
2012-10-10 14:10:00,15.92,15.93,15.87,15.88,86400.0,13.6155,13.6241,13.5728,13.5813,86400.0
2012-10-10 14:15:00,15.89,15.93,15.89,15.91,71400.0,13.5899,13.6241,13.5899,13.607,71400.0
2012-10-10 14:20:00,15.9,15.92,15.88,15.89,96400.0,13.5984,13.6155,13.5813,13.5899,96400.0
2012-10-10 14:25:00,15.89,15.89,15.87,15.88,36400.0,13.5899,13.5899,13.5728,13.5813,36400.0
2012-10-10 14:30:00,15.88,15.9,15.87,15.9,50500.0,13.5813,13.5984,13.5728,13.5984,50500.0
2012-10-10 14:35:00,15.9,15.9,15.83,15.86,125300.0,13.5984,13.5984,13.5385,13.5642,125300.0
2012-10-10 14:40:00,15.86,15.9,15.86,15.89,78200.0,13.5642,13.5984,13.5642,13.5899,78200.0
2012-10-10 14:45:00,15.89,15.89,15.84,15.88,95900.0,13.5899,13.5899,13.5471,13.5813,95900.0
2012-10-10 14:50:00,15.88,15.89,15.87,15.89,45200.0,13.5813,13.5899,13.5728,13.5899,45200.0
2012-10-10 14:55:00,15.88,15.9,15.87,15.87,64200.0,13.5813,13.5984,13.5728,13.5728,64200.0
2012-10-10 15:00:00,15.87,15.89,15.85,15.88,76800.0,13.5728,13.5899,13.5556,13.5813,76800.0
2012-10-10 15:05:00,15.88,15.95,15.88,15.95,181000.0,13.5813,13.6412,13.5813,13.6412,181000.0
2012-10-10 15:10:00,15.95,15.99,15.95,15.95,110000.0,13.6412,13.6754,13.6412,13.6412,110000.0
2012-10-10 15:15:00,15.95,15.96,15.91,15.94,81500.0,13.6412,13.6497,13.607,13.6326,81500.0
2012-10-10 15:20:00,15.93,15.94,15.91,15.93,114300.0,13.6241,13.6326,13.607,13.6241,114300.0
2012-10-10 15:25:00,15.93,15.95,15.9,15.9,129900.0,13.6241,13.6412,13.5984,13.5984,129900.0
2012-10-10 15:30:00,15.9,15.92,15.86,15.87,256200.0,13.5984,13.6155,13.5642,13.5728,256200.0
2012-10-10 15:35:00,15.87,15.88,15.85,15.86,139800.0,13.5728,13.5813,13.5556,13.5642,139800.0
2012-10-10 15:40:00,15.87,15.89,15.87,15.89,108400.0,13.5728,13.5899,13.5728,13.5899,108400.0
2012-10-10 15:45:00,15.88,15.89,15.88,15.89,117400.0,13.5813,13.5899,13.5813,13.5899,117400.0
2012-10-10 15:50:00,15.89,15.9,15.85,15.89,209200.0,13.5899,13.5984,13.5556,13.5899,209200.0
2012-10-10 15:55:00,15.89,15.91,15.88,15.9,300100.0,13.5899,13.607,13.5813,13.5984,300100.0
2012-10-11 09:30:00,16.12,16.15,16.02,16.02,167400.0,13.7866,13.8122,13.701,13.701,167400.0
2012-10-11 09:35:00,16.02,16.24,16.02,16.13,208700.0,13.701,13.8892,13.701,13.7951,208700.0
2012-10-11 09:40:00,16.14,16.21,16.13,16.17,82000.0,13.8037,13.8635,13.7951,13.8293,82000.0
2012-10-11 09:45:00,16.17,16.2,16.08,16.19,150800.0,13.8293,13.855,13.7524,13.8464,150800.0
2012-10-11 09:50:00,16.18,16.2,16.08,16.08,62900.0,13.8379,13.855,13.7524,13.7524,62900.0
2012-10-11 09:55:00,16.09,16.13,16.01,16.03,90900.0,13.7609,13.7951,13.6925,13.7096,90900.0
2012-10-11 10:00:00,16.02,16.07,16.01,16.04,110300.0,13.701,13.7438,13.6925,13.7181,110300.0
2012-10-11 10:05:00,16.04,16.13,16.04,16.12,93700.0,13.7181,13.7951,13.7181,13.7866,93700.0
2012-10-11 10:10:00,16.12,16.15,16.1,16.12,435200.0,13.7866,13.8122,13.7695,13.7866,435200.0
2012-10-11 10:15:00,16.12,16.14,16.04,16.05,252600.0,13.7866,13.8037,13.7181,13.7267,252600.0
2012-10-11 10:20:00,16.05,16.1,16.04,16.05,99600.0,13.7267,13.7695,13.7181,13.7267,99600.0
2012-10-11 10:25:00,16.06,16.09,16.06,16.09,137000.0,13.7352,13.7609,13.7352,13.7609,137000.0
2012-10-11 10:30:00,16.09,16.12,16.08,16.11,94700.0,13.7609,13.7866,13.7524,13.778,94700.0
2012-10-11 10:35:00,16.11,16.16,16.1,16.14,199900.0,13.778,13.8208,13.7695,13.8037,199900.0
2012-10-11 10:40:00,16.15,16.16,16.13,16.13,156000.0,13.8122,13.8208,13.7951,13.7951,156000.0
2012-10-11 10:45:00,16.13,16.15,16.09,16.09,62000.0,13.7951,13.8122,13.7609,13.7609,62000.0
2012-10-11 10:50:00,16.1,16.12,16.04,16.05,92700.0,13.7695,13.7866,13.7181,13.7267,92700.0
2012-10-11 10:55:00,16.05,16.06,16.01,16.02,93100.0,13.7267,13.7352,13.6925,13.701,93100.0
2012-10-11 11:00:00,16.02,16.03,15.96,15.97,193100.0,13.701,13.7096,13.6497,13.6583,193100.0
2012-10-11 11:05:00,15.97,15.98,15.92,15.94,114200.0,13.6583,13.6668,13.6155,13.6326,114200.0
2012-10-11 11:10:00,15.94,16.0,15.93,15.98,132900.0,13.6326,13.6839,13.6241,13.6668,132900.0
2012-10-11 11:15:00,15.98,15.98,15.93,15.94,64300.0,13.6668,13.6668,13.6241,13.6326,64300.0
2012-10-11 11:20:00,15.94,15.98,15.94,15.97,178000.0,13.6326,13.6668,13.6326,13.6583,178000.0
2012-10-11 11:25:00,15.97,15.97,15.93,15.95,49200.0,13.6583,13.6583,13.6241,13.6412,49200.0
2012-10-11 11:30:00,15.94,15.95,15.88,15.9,83000.0,13.6326,13.6412,13.5813,13.5984,83000.0
2012-10-11 11:35:00,15.91,15.91,15.83,15.85,126600.0,13.607,13.607,13.5385,13.5556,126600.0
2012-10-11 11:40:00,15.85,15.88,15.85,15.86,109400.0,13.5556,13.5813,13.5556,13.5642,109400.0
2012-10-11 11:45:00,15.86,15.88,15.86,15.86,65200.0,13.5642,13.5813,13.5642,13.5642,65200.0
2012-10-11 11:50:00,15.86,15.87,15.84,15.85,158200.0,13.5642,13.5728,13.5471,13.5556,158200.0
2012-10-11 11:55:00,15.85,15.85,15.79,15.82,130800.0,13.5556,13.5556,13.5043,13.53,130800.0
2012-10-11 12:00:00,15.81,15.84,15.8,15.83,88500.0,13.5214,13.5471,13.5129,13.5385,88500.0
2012-10-11 12:05:00,15.84,15.84,15.82,15.82,29700.0,13.5471,13.5471,13.53,13.53,29700.0
2012-10-11 12:10:00,15.83,15.85,15.81,15.85,67700.0,13.5385,13.5556,13.5214,13.5556,67700.0
2012-10-11 12:15:00,15.84,15.85,15.8,15.81,70200.0,13.5471,13.5556,13.5129,13.5214,70200.0
2012-10-11 12:20:00,15.81,15.81,15.77,15.81,100900.0,13.5214,13.5214,13.4872,13.5214,100900.0
2012-10-11 12:25:00,15.81,15.83,15.8,15.82,126500.0,13.5214,13.5385,13.5129,13.53,126500.0
2012-10-11 12:30:00,15.83,15.85,15.81,15.83,49900.0,13.5385,13.5556,13.5214,13.5385,49900.0
2012-10-11 12:35:00,15.83,15.85,15.82,15.83,39600.0,13.5385,13.5556,13.53,13.5385,39600.0
2012-10-11 12:40:00,15.82,15.82,15.78,15.78,49900.0,13.53,13.53,13.4958,13.4958,49900.0
2012-10-11 12:45:00,15.78,15.79,15.76,15.78,75100.0,13.4958,13.5043,13.4787,13.4958,75100.0
2012-10-11 12:50:00,15.78,15.78,15.75,15.75,68000.0,13.4958,13.4958,13.4701,13.4701,68000.0
2012-10-11 12:55:00,15.74,15.74,15.7,15.71,85600.0,13.4616,13.4616,13.4274,13.4359,85600.0
2012-10-11 13:00:00,15.71,15.75,15.67,15.73,164700.0,13.4359,13.4701,13.4017,13.453,164700.0
2012-10-11 13:05:00,15.72,15.73,15.66,15.67,136700.0,13.4445,13.453,13.3932,13.4017,136700.0
2012-10-11 13:10:00,15.67,15.68,15.64,15.66,97300.0,13.4017,13.4103,13.376,13.3932,97300.0
2012-10-11 13:15:00,15.66,15.72,15.66,15.7,45200.0,13.3932,13.4445,13.3932,13.4274,45200.0
2012-10-11 13:20:00,15.7,15.7,15.64,15.65,50300.0,13.4274,13.4274,13.376,13.3846,50300.0
2012-10-11 13:25:00,15.65,15.68,15.64,15.64,53300.0,13.3846,13.4103,13.376,13.376,53300.0
2012-10-11 13:30:00,15.65,15.68,15.63,15.65,81000.0,13.3846,13.4103,13.3675,13.3846,81000.0
2012-10-11 13:35:00,15.65,15.65,15.6,15.62,99000.0,13.3846,13.3846,13.3418,13.3589,99000.0
2012-10-11 13:40:00,15.63,15.66,15.59,15.59,100200.0,13.3675,13.3932,13.3333,13.3333,100200.0
2012-10-11 13:45:00,15.59,15.63,15.58,15.59,85400.0,13.3333,13.3675,13.3247,13.3333,85400.0
2012-10-11 13:50:00,15.6,15.65,15.6,15.61,149300.0,13.3418,13.3846,13.3418,13.3504,149300.0
2012-10-11 13:55:00,15.61,15.63,15.6,15.62,102200.0,13.3504,13.3675,13.3418,13.3589,102200.0
2012-10-11 14:00:00,15.62,15.66,15.62,15.63,64400.0,13.3589,13.3932,13.3589,13.3675,64400.0
2012-10-11 14:05:00,15.64,15.66,15.63,15.63,69600.0,13.376,13.3932,13.3675,13.3675,69600.0
2012-10-11 14:10:00,15.62,15.72,15.62,15.7,78400.0,13.3589,13.4445,13.3589,13.4274,78400.0
2012-10-11 14:15:00,15.71,15.72,15.69,15.72,31300.0,13.4359,13.4445,13.4188,13.4445,31300.0
2012-10-11 14:20:00,15.72,15.72,15.68,15.71,59700.0,13.4445,13.4445,13.4103,13.4359,59700.0
2012-10-11 14:25:00,15.71,15.74,15.71,15.72,33600.0,13.4359,13.4616,13.4359,13.4445,33600.0
2012-10-11 14:30:00,15.71,15.73,15.71,15.73,42300.0,13.4359,13.453,13.4359,13.453,42300.0
2012-10-11 14:35:00,15.72,15.75,15.72,15.75,50900.0,13.4445,13.4701,13.4445,13.4701,50900.0
2012-10-11 14:40:00,15.75,15.75,15.72,15.73,47600.0,13.4701,13.4701,13.4445,13.453,47600.0
2012-10-11 14:45:00,15.73,15.73,15.68,15.71,51700.0,13.453,13.453,13.4103,13.4359,51700.0
2012-10-11 14:50:00,15.71,15.75,15.7,15.71,111500.0,13.4359,13.4701,13.4274,13.4359,111500.0
2012-10-11 14:55:00,15.71,15.72,15.69,15.71,92300.0,13.4359,13.4445,13.4188,13.4359,92300.0
2012-10-11 15:00:00,15.71,15.73,15.7,15.71,44900.0,13.4359,13.453,13.4274,13.4359,44900.0
2012-10-11 15:05:00,15.71,15.72,15.67,15.68,74300.0,13.4359,13.4445,13.4017,13.4103,74300.0
2012-10-11 15:10:00,15.68,15.76,15.68,15.75,107900.0,13.4103,13.4787,13.4103,13.4701,107900.0
2012-10-11 15:15:00,15.76,15.76,15.72,15.74,199600.0,13.4787,13.4787,13.4445,13.4616,199600.0
2012-10-11 15:20:00,15.73,15.75,15.72,15.75,56300.0,13.453,13.4701,13.4445,13.4701,56300.0
2012-10-11 15:25:00,15.75,15.78,15.73,15.78,74600.0,13.4701,13.4958,13.453,13.4958,74600.0
2012-10-11 15:30:00,15.78,15.78,15.73,15.74,60900.0,13.4958,13.4958,13.453,13.4616,60900.0
2012-10-11 15:35:00,15.74,15.75,15.72,15.72,96800.0,13.4616,13.4701,13.4445,13.4445,96800.0
2012-10-11 15:40:00,15.73,15.75,15.72,15.74,67200.0,13.453,13.4701,13.4445,13.4616,67200.0
2012-10-11 15:45:00,15.73,15.73,15.71,15.72,122400.0,13.453,13.453,13.4359,13.4445,122400.0
2012-10-11 15:50:00,15.72,15.73,15.71,15.73,87900.0,13.4445,13.453,13.4359,13.453,87900.0
2012-10-11 15:55:00,15.73,15.73,15.69,15.7,263500.0,13.453,13.453,13.4188,13.4274,263500.0
2012-10-12 09:30:00,15.57,15.64,15.5,15.63,227400.0,13.3162,13.376,13.2563,13.3675,227400.0
2012-10-12 09:35:00,15.62,15.68,15.58,15.58,136100.0,13.3589,13.4103,13.3247,13.3247,136100.0
2012-10-12 09:40:00,15.58,15.61,15.47,15.49,144000.0,13.3247,13.3504,13.2307,13.2478,144000.0
2012-10-12 09:45:00,15.49,15.52,15.4,15.43,180700.0,13.2478,13.2734,13.1708,13.1964,180700.0
2012-10-12 09:50:00,15.44,15.45,15.36,15.37,182200.0,13.205,13.2135,13.1366,13.1451,182200.0
2012-10-12 09:55:00,15.37,15.41,15.36,15.38,203700.0,13.1451,13.1793,13.1366,13.1537,203700.0
2012-10-12 10:00:00,15.38,15.47,15.36,15.46,292300.0,13.1537,13.2307,13.1366,13.2221,292300.0
2012-10-12 10:05:00,15.46,15.54,15.44,15.5,152400.0,13.2221,13.2905,13.205,13.2563,152400.0
2012-10-12 10:10:00,15.51,15.57,15.49,15.56,160900.0,13.2649,13.3162,13.2478,13.3076,160900.0
2012-10-12 10:15:00,15.56,15.57,15.48,15.54,178600.0,13.3076,13.3162,13.2392,13.2905,178600.0
2012-10-12 10:20:00,15.54,15.6,15.52,15.6,139900.0,13.2905,13.3418,13.2734,13.3418,139900.0
2012-10-12 10:25:00,15.6,15.6,15.5,15.5,153300.0,13.3418,13.3418,13.2563,13.2563,153300.0
2012-10-12 10:30:00,15.5,15.51,15.46,15.47,117400.0,13.2563,13.2649,13.2221,13.2307,117400.0
2012-10-12 10:35:00,15.47,15.47,15.42,15.45,109600.0,13.2307,13.2307,13.1879,13.2135,109600.0
2012-10-12 10:40:00,15.46,15.49,15.41,15.41,90600.0,13.2221,13.2478,13.1793,13.1793,90600.0
2012-10-12 10:45:00,15.41,15.45,15.38,15.44,92400.0,13.1793,13.2135,13.1537,13.205,92400.0
2012-10-12 10:50:00,15.44,15.45,15.38,15.39,85600.0,13.205,13.2135,13.1537,13.1622,85600.0
2012-10-12 10:55:00,15.4,15.4,15.33,15.33,123800.0,13.1708,13.1708,13.1109,13.1109,123800.0
2012-10-12 11:00:00,15.33,15.37,15.31,15.35,88700.0,13.1109,13.1451,13.0938,13.128,88700.0
2012-10-12 11:05:00,15.35,15.4,15.35,15.38,107800.0,13.128,13.1708,13.128,13.1537,107800.0
2012-10-12 11:10:00,15.38,15.4,15.36,15.39,132600.0,13.1537,13.1708,13.1366,13.1622,132600.0
2012-10-12 11:15:00,15.4,15.48,15.39,15.46,142500.0,13.1708,13.2392,13.1622,13.2221,142500.0
2012-10-12 11:20:00,15.46,15.5,15.46,15.49,96200.0,13.2221,13.2563,13.2221,13.2478,96200.0
2012-10-12 11:25:00,15.49,15.55,15.48,15.54,72000.0,13.2478,13.2991,13.2392,13.2905,72000.0
2012-10-12 11:30:00,15.54,15.55,15.48,15.52,158900.0,13.2905,13.2991,13.2392,13.2734,158900.0
2012-10-12 11:35:00,15.52,15.52,15.45,15.46,96100.0,13.2734,13.2734,13.2135,13.2221,96100.0
2012-10-12 11:40:00,15.46,15.47,15.4,15.44,148200.0,13.2221,13.2307,13.1708,13.205,148200.0
2012-10-12 11:45:00,15.44,15.47,15.41,15.42,238300.0,13.205,13.2307,13.1793,13.1879,238300.0
2012-10-12 11:50:00,15.42,15.43,15.4,15.41,62400.0,13.1879,13.1964,13.1708,13.1793,62400.0
2012-10-12 11:55:00,15.41,15.43,15.38,15.42,81600.0,13.1793,13.1964,13.1537,13.1879,81600.0
2012-10-12 12:00:00,15.42,15.47,15.39,15.47,63800.0,13.1879,13.2307,13.1622,13.2307,63800.0
2012-10-12 12:05:00,15.46,15.49,15.45,15.45,78800.0,13.2221,13.2478,13.2135,13.2135,78800.0
2012-10-12 12:10:00,15.45,15.48,15.45,15.46,67400.0,13.2135,13.2392,13.2135,13.2221,67400.0
2012-10-12 12:15:00,15.46,15.47,15.45,15.46,26500.0,13.2221,13.2307,13.2135,13.2221,26500.0
2012-10-12 12:20:00,15.46,15.49,15.45,15.46,73100.0,13.2221,13.2478,13.2135,13.2221,73100.0
2012-10-12 12:25:00,15.46,15.46,15.44,15.45,39600.0,13.2221,13.2221,13.205,13.2135,39600.0
2012-10-12 12:30:00,15.45,15.47,15.45,15.46,33900.0,13.2135,13.2307,13.2135,13.2221,33900.0
2012-10-12 12:35:00,15.47,15.48,15.45,15.46,85600.0,13.2307,13.2392,13.2135,13.2221,85600.0
2012-10-12 12:40:00,15.46,15.46,15.44,15.45,44000.0,13.2221,13.2221,13.205,13.2135,44000.0
2012-10-12 12:45:00,15.44,15.46,15.41,15.41,51100.0,13.205,13.2221,13.1793,13.1793,51100.0
2012-10-12 12:50:00,15.4,15.42,15.4,15.4,72100.0,13.1708,13.1879,13.1708,13.1708,72100.0
2012-10-12 12:55:00,15.4,15.41,15.38,15.38,32100.0,13.1708,13.1793,13.1537,13.1537,32100.0
2012-10-12 13:00:00,15.38,15.38,15.35,15.37,52900.0,13.1537,13.1537,13.128,13.1451,52900.0
2012-10-12 13:05:00,15.37,15.39,15.36,15.37,30000.0,13.1451,13.1622,13.1366,13.1451,30000.0
2012-10-12 13:10:00,15.37,15.37,15.32,15.36,30500.0,13.1451,13.1451,13.1024,13.1366,30500.0
2012-10-12 13:15:00,15.36,15.38,15.36,15.36,17500.0,13.1366,13.1537,13.1366,13.1366,17500.0
2012-10-12 13:20:00,15.36,15.37,15.31,15.32,100900.0,13.1366,13.1451,13.0938,13.1024,100900.0
2012-10-12 13:25:00,15.31,15.34,15.31,15.34,86900.0,13.0938,13.1195,13.0938,13.1195,86900.0
2012-10-12 13:30:00,15.34,15.36,15.32,15.35,91800.0,13.1195,13.1366,13.1024,13.128,91800.0
2012-10-12 13:35:00,15.35,15.36,15.33,15.36,71700.0,13.128,13.1366,13.1109,13.1366,71700.0
2012-10-12 13:40:00,15.36,15.37,15.33,15.34,47900.0,13.1366,13.1451,13.1109,13.1195,47900.0
2012-10-12 13:45:00,15.34,15.35,15.32,15.35,34100.0,13.1195,13.128,13.1024,13.128,34100.0
2012-10-12 13:50:00,15.35,15.38,15.35,15.37,28400.0,13.128,13.1537,13.128,13.1451,28400.0
2012-10-12 13:55:00,15.38,15.41,15.38,15.4,54300.0,13.1537,13.1793,13.1537,13.1708,54300.0
2012-10-12 14:00:00,15.4,15.43,15.38,15.42,57200.0,13.1708,13.1964,13.1537,13.1879,57200.0
2012-10-12 14:05:00,15.41,15.43,15.4,15.43,33100.0,13.1793,13.1964,13.1708,13.1964,33100.0
2012-10-12 14:10:00,15.43,15.46,15.42,15.43,37600.0,13.1964,13.2221,13.1879,13.1964,37600.0
2012-10-12 14:15:00,15.43,15.44,15.42,15.42,17100.0,13.1964,13.205,13.1879,13.1879,17100.0
2012-10-12 14:20:00,15.43,15.45,15.41,15.43,78400.0,13.1964,13.2135,13.1793,13.1964,78400.0
2012-10-12 14:25:00,15.43,15.48,15.43,15.48,30700.0,13.1964,13.2392,13.1964,13.2392,30700.0
2012-10-12 14:30:00,15.48,15.49,15.45,15.48,46500.0,13.2392,13.2478,13.2135,13.2392,46500.0
2012-10-12 14:35:00,15.48,15.52,15.47,15.52,63100.0,13.2392,13.2734,13.2307,13.2734,63100.0
2012-10-12 14:40:00,15.52,15.53,15.49,15.52,51200.0,13.2734,13.282,13.2478,13.2734,51200.0
2012-10-12 14:45:00,15.52,15.53,15.5,15.53,40200.0,13.2734,13.282,13.2563,13.282,40200.0
2012-10-12 14:50:00,15.53,15.62,15.51,15.6,164000.0,13.282,13.3589,13.2649,13.3418,164000.0
2012-10-12 14:55:00,15.59,15.63,15.58,15.62,82100.0,13.3333,13.3675,13.3247,13.3589,82100.0
2012-10-12 15:00:00,15.62,15.65,15.61,15.62,107500.0,13.3589,13.3846,13.3504,13.3589,107500.0
2012-10-12 15:05:00,15.62,15.64,15.59,15.64,118100.0,13.3589,13.376,13.3333,13.376,118100.0
2012-10-12 15:10:00,15.64,15.64,15.6,15.62,101200.0,13.376,13.376,13.3418,13.3589,101200.0
2012-10-12 15:15:00,15.62,15.64,15.62,15.62,45300.0,13.3589,13.376,13.3589,13.3589,45300.0
2012-10-12 15:20:00,15.63,15.64,15.62,15.62,34800.0,13.3675,13.376,13.3589,13.3589,34800.0
2012-10-12 15:25:00,15.63,15.63,15.61,15.63,54200.0,13.3675,13.3675,13.3504,13.3675,54200.0
2012-10-12 15:30:00,15.63,15.63,15.58,15.61,126200.0,13.3675,13.3675,13.3247,13.3504,126200.0
2012-10-12 15:35:00,15.6,15.6,15.59,15.59,84100.0,13.3418,13.3418,13.3333,13.3333,84100.0
2012-10-12 15:40:00,15.59,15.59,15.58,15.59,56100.0,13.3333,13.3333,13.3247,13.3333,56100.0
2012-10-12 15:45:00,15.59,15.62,15.56,15.58,192300.0,13.3333,13.3589,13.3076,13.3247,192300.0
2012-10-12 15:50:00,15.58,15.64,15.58,15.62,110700.0,13.3247,13.376,13.3247,13.3589,110700.0
2012-10-12 15:55:00,15.61,15.62,15.61,15.61,297300.0,13.3504,13.3589,13.3504,13.3504,297300.0
2012-10-15 09:30:00,15.69,15.9,15.67,15.89,167100.0,13.4188,13.5984,13.4017,13.5899,167100.0
2012-10-15 09:35:00,15.9,15.9,15.81,15.81,136900.0,13.5984,13.5984,13.5214,13.5214,136900.0
2012-10-15 09:40:00,15.82,15.82,15.63,15.64,187200.0,13.53,13.53,13.3675,13.376,187200.0
2012-10-15 09:45:00,15.63,15.68,15.5,15.68,184100.0,13.3675,13.4103,13.2563,13.4103,184100.0
2012-10-15 09:50:00,15.68,15.73,15.61,15.61,136000.0,13.4103,13.453,13.3504,13.3504,136000.0
2012-10-15 09:55:00,15.61,15.68,15.59,15.67,526800.0,13.3504,13.4103,13.3333,13.4017,526800.0
2012-10-15 10:00:00,15.67,15.68,15.59,15.59,96400.0,13.4017,13.4103,13.3333,13.3333,96400.0
2012-10-15 10:05:00,15.59,15.65,15.57,15.65,62200.0,13.3333,13.3846,13.3162,13.3846,62200.0
2012-10-15 10:10:00,15.63,15.64,15.59,15.62,139900.0,13.3675,13.376,13.3333,13.3589,139900.0
2012-10-15 10:15:00,15.63,15.7,15.63,15.66,215400.0,13.3675,13.4274,13.3675,13.3932,215400.0
2012-10-15 10:20:00,15.66,15.72,15.65,15.71,122300.0,13.3932,13.4445,13.3846,13.4359,122300.0
2012-10-15 10:25:00,15.71,15.75,15.71,15.72,89600.0,13.4359,13.4701,13.4359,13.4445,89600.0
2012-10-15 10:30:00,15.73,15.81,15.72,15.72,158100.0,13.453,13.5214,13.4445,13.4445,158100.0
2012-10-15 10:35:00,15.72,15.79,15.72,15.72,70500.0,13.4445,13.5043,13.4445,13.4445,70500.0
2012-10-15 10:40:00,15.73,15.8,15.73,15.78,81000.0,13.453,13.5129,13.453,13.4958,81000.0
2012-10-15 10:45:00,15.78,15.79,15.75,15.78,58300.0,13.4958,13.5043,13.4701,13.4958,58300.0
2012-10-15 10:50:00,15.78,15.82,15.77,15.79,92000.0,13.4958,13.53,13.4872,13.5043,92000.0
2012-10-15 10:55:00,15.79,15.85,15.79,15.84,104200.0,13.5043,13.5556,13.5043,13.5471,104200.0
2012-10-15 11:00:00,15.84,15.97,15.84,15.94,156600.0,13.5471,13.6583,13.5471,13.6326,156600.0
2012-10-15 11:05:00,15.93,16.0,15.93,15.98,114700.0,13.6241,13.6839,13.6241,13.6668,114700.0
2012-10-15 11:10:00,15.98,16.01,15.97,16.01,107300.0,13.6668,13.6925,13.6583,13.6925,107300.0
2012-10-15 11:15:00,16.01,16.01,15.99,15.99,85700.0,13.6925,13.6925,13.6754,13.6754,85700.0
2012-10-15 11:20:00,15.99,16.02,15.99,16.01,76000.0,13.6754,13.701,13.6754,13.6925,76000.0
2012-10-15 11:25:00,16.02,16.05,16.01,16.04,234700.0,13.701,13.7267,13.6925,13.7181,234700.0
2012-10-15 11:30:00,16.03,16.04,16.02,16.03,64300.0,13.7096,13.7181,13.701,13.7096,64300.0
2012-10-15 11:35:00,16.02,16.05,16.02,16.03,106900.0,13.701,13.7267,13.701,13.7096,106900.0
2012-10-15 11:40:00,16.03,16.13,16.03,16.11,150300.0,13.7096,13.7951,13.7096,13.778,150300.0
2012-10-15 11:45:00,16.11,16.14,16.1,16.13,60200.0,13.778,13.8037,13.7695,13.7951,60200.0
2012-10-15 11:50:00,16.13,16.17,16.1,16.1,78400.0,13.7951,13.8293,13.7695,13.7695,78400.0
2012-10-15 11:55:00,16.11,16.12,16.1,16.11,48400.0,13.778,13.7866,13.7695,13.778,48400.0
2012-10-15 12:00:00,16.11,16.14,16.1,16.13,45500.0,13.778,13.8037,13.7695,13.7951,45500.0
2012-10-15 12:05:00,16.13,16.13,16.08,16.08,64500.0,13.7951,13.7951,13.7524,13.7524,64500.0
2012-10-15 12:10:00,16.09,16.09,16.03,16.03,118400.0,13.7609,13.7609,13.7096,13.7096,118400.0
2012-10-15 12:15:00,16.04,16.05,16.03,16.03,56300.0,13.7181,13.7267,13.7096,13.7096,56300.0
2012-10-15 12:20:00,16.03,16.08,16.03,16.06,93600.0,13.7096,13.7524,13.7096,13.7352,93600.0
2012-10-15 12:25:00,16.06,16.11,16.05,16.09,62100.0,13.7352,13.778,13.7267,13.7609,62100.0
2012-10-15 12:30:00,16.1,16.1,16.06,16.07,66100.0,13.7695,13.7695,13.7352,13.7438,66100.0
2012-10-15 12:35:00,16.07,16.1,16.05,16.1,57100.0,13.7438,13.7695,13.7267,13.7695,57100.0
2012-10-15 12:40:00,16.11,16.14,16.11,16.13,122500.0,13.778,13.8037,13.778,13.7951,122500.0
2012-10-15 12:45:00,16.13,16.16,16.12,16.15,113200.0,13.7951,13.8208,13.7866,13.8122,113200.0
2012-10-15 12:50:00,16.16,16.19,16.15,16.18,49500.0,13.8208,13.8464,13.8122,13.8379,49500.0
2012-10-15 12:55:00,16.18,16.23,16.18,16.23,152600.0,13.8379,13.8806,13.8379,13.8806,152600.0
2012-10-15 13:00:00,16.23,16.25,16.22,16.25,66500.0,13.8806,13.8977,13.8721,13.8977,66500.0
2012-10-15 13:05:00,16.24,16.3,16.24,16.3,49500.0,13.8892,13.9405,13.8892,13.9405,49500.0
2012-10-15 13:10:00,16.29,16.3,16.23,16.23,80900.0,13.932,13.9405,13.8806,13.8806,80900.0
2012-10-15 13:15:00,16.23,16.25,16.23,16.23,42700.0,13.8806,13.8977,13.8806,13.8806,42700.0
2012-10-15 13:20:00,16.23,16.24,16.18,16.19,90900.0,13.8806,13.8892,13.8379,13.8464,90900.0
2012-10-15 13:25:00,16.19,16.2,16.18,16.2,29400.0,13.8464,13.855,13.8379,13.855,29400.0
2012-10-15 13:30:00,16.2,16.25,16.2,16.25,76300.0,13.855,13.8977,13.855,13.8977,76300.0
2012-10-15 13:35:00,16.25,16.26,16.24,16.24,70400.0,13.8977,13.9063,13.8892,13.8892,70400.0
2012-10-15 13:40:00,16.25,16.32,16.24,16.31,336400.0,13.8977,13.9576,13.8892,13.9491,336400.0
2012-10-15 13:45:00,16.3,16.31,16.29,16.3,33700.0,13.9405,13.9491,13.932,13.9405,33700.0
2012-10-15 13:50:00,16.29,16.3,16.29,16.3,20100.0,13.932,13.9405,13.932,13.9405,20100.0
2012-10-15 13:55:00,16.3,16.32,16.29,16.3,108000.0,13.9405,13.9576,13.932,13.9405,108000.0
2012-10-15 14:00:00,16.3,16.31,16.29,16.29,12700.0,13.9405,13.9491,13.932,13.932,12700.0
2012-10-15 14:05:00,16.29,16.36,16.29,16.36,111800.0,13.932,13.9918,13.932,13.9918,111800.0
2012-10-15 14:10:00,16.36,16.41,16.36,16.41,145700.0,13.9918,14.0346,13.9918,14.0346,145700.0
2012-10-15 14:15:00,16.41,16.41,16.39,16.4,56600.0,14.0346,14.0346,14.0175,14.026,56600.0
2012-10-15 14:20:00,16.39,16.48,16.39,16.48,121400.0,14.0175,14.0945,14.0175,14.0945,121400.0
2012-10-15 14:25:00,16.47,16.5,16.43,16.43,170500.0,14.0859,14.1116,14.0517,14.0517,170500.0
2012-10-15 14:30:00,16.43,16.44,16.39,16.39,148700.0,14.0517,14.0602,14.0175,14.0175,148700.0
2012-10-15 14:35:00,16.39,16.4,16.35,16.36,152000.0,14.0175,14.026,13.9833,13.9918,152000.0
2012-10-15 14:40:00,16.37,16.37,16.27,16.27,128100.0,14.0004,14.0004,13.9149,13.9149,128100.0
2012-10-15 14:45:00,16.27,16.31,16.27,16.29,89800.0,13.9149,13.9491,13.9149,13.932,89800.0
2012-10-15 14:50:00,16.28,16.31,16.28,16.3,158700.0,13.9234,13.9491,13.9234,13.9405,158700.0
2012-10-15 14:55:00,16.3,16.31,16.24,16.24,101200.0,13.9405,13.9491,13.8892,13.8892,101200.0
2012-10-15 15:00:00,16.24,16.26,16.21,16.23,190900.0,13.8892,13.9063,13.8635,13.8806,190900.0
2012-10-15 15:05:00,16.23,16.24,16.22,16.23,155900.0,13.8806,13.8892,13.8721,13.8806,155900.0
2012-10-15 15:10:00,16.23,16.26,16.22,16.23,155000.0,13.8806,13.9063,13.8721,13.8806,155000.0
2012-10-15 15:15:00,16.22,16.24,16.22,16.24,124800.0,13.8721,13.8892,13.8721,13.8892,124800.0
2012-10-15 15:20:00,16.23,16.3,16.23,16.28,378300.0,13.8806,13.9405,13.8806,13.9234,378300.0
2012-10-15 15:25:00,16.28,16.33,16.28,16.31,593400.0,13.9234,13.9662,13.9234,13.9491,593400.0
2012-10-15 15:30:00,16.31,16.36,16.3,16.35,195200.0,13.9491,13.9918,13.9405,13.9833,195200.0
2012-10-15 15:35:00,16.35,16.36,16.32,16.33,156300.0,13.9833,13.9918,13.9576,13.9662,156300.0
2012-10-15 15:40:00,16.34,16.43,16.33,16.43,224900.0,13.9747,14.0517,13.9662,14.0517,224900.0
2012-10-15 15:45:00,16.43,16.45,16.4,16.43,255700.0,14.0517,14.0688,14.026,14.0517,255700.0
2012-10-15 15:50:00,16.44,16.46,16.43,16.43,240200.0,14.0602,14.0773,14.0517,14.0517,240200.0
2012-10-15 15:55:00,16.43,16.44,16.39,16.39,521200.0,14.0517,14.0602,14.0175,14.0175,521200.0
2012-10-16 09:30:00,16.47,16.55,16.45,16.53,423100.0,14.0859,14.1543,14.0688,14.1372,423100.0
2012-10-16 09:35:00,16.53,16.62,16.49,16.6,191900.0,14.1372,14.2142,14.103,14.1971,191900.0
2012-10-16 09:40:00,16.6,16.61,16.51,16.58,140500.0,14.1971,14.2056,14.1201,14.18,140500.0
2012-10-16 09:45:00,16.58,16.58,16.53,16.55,130200.0,14.18,14.18,14.1372,14.1543,130200.0
2012-10-16 09:50:00,16.56,16.71,16.55,16.71,318900.0,14.1629,14.2912,14.1543,14.2912,318900.0
2012-10-16 09:55:00,16.71,16.72,16.65,16.65,379500.0,14.2912,14.2997,14.2398,14.2398,379500.0
2012-10-16 10:00:00,16.65,16.66,16.47,16.48,314500.0,14.2398,14.2484,14.0859,14.0945,314500.0
2012-10-16 10:05:00,16.48,16.49,16.45,16.46,231900.0,14.0945,14.103,14.0688,14.0773,231900.0
2012-10-16 10:10:00,16.46,16.46,16.4,16.42,287900.0,14.0773,14.0773,14.026,14.0431,287900.0
2012-10-16 10:15:00,16.43,16.46,16.38,16.4,228700.0,14.0517,14.0773,14.0089,14.026,228700.0
2012-10-16 10:20:00,16.4,16.4,16.31,16.32,108200.0,14.026,14.026,13.9491,13.9576,108200.0
2012-10-16 10:25:00,16.32,16.32,16.26,16.31,120800.0,13.9576,13.9576,13.9063,13.9491,120800.0
2012-10-16 10:30:00,16.32,16.38,16.32,16.34,93900.0,13.9576,14.0089,13.9576,13.9747,93900.0
2012-10-16 10:35:00,16.34,16.36,16.3,16.3,65600.0,13.9747,13.9918,13.9405,13.9405,65600.0
2012-10-16 10:40:00,16.31,16.31,16.22,16.23,86100.0,13.9491,13.9491,13.8721,13.8806,86100.0
2012-10-16 10:45:00,16.21,16.21,16.17,16.2,204000.0,13.8635,13.8635,13.8293,13.855,204000.0
2012-10-16 10:50:00,16.2,16.21,16.14,16.19,221800.0,13.855,13.8635,13.8037,13.8464,221800.0
2012-10-16 10:55:00,16.2,16.24,16.19,16.2,96700.0,13.855,13.8892,13.8464,13.855,96700.0
2012-10-16 11:00:00,16.19,16.19,16.1,16.13,133800.0,13.8464,13.8464,13.7695,13.7951,133800.0
2012-10-16 11:05:00,16.13,16.15,16.11,16.12,73800.0,13.7951,13.8122,13.778,13.7866,73800.0
2012-10-16 11:10:00,16.12,16.22,16.11,16.21,178600.0,13.7866,13.8721,13.778,13.8635,178600.0
2012-10-16 11:15:00,16.21,16.24,16.2,16.21,109000.0,13.8635,13.8892,13.855,13.8635,109000.0
2012-10-16 11:20:00,16.21,16.3,16.2,16.27,180900.0,13.8635,13.9405,13.855,13.9149,180900.0
2012-10-16 11:25:00,16.27,16.29,16.26,16.28,33900.0,13.9149,13.932,13.9063,13.9234,33900.0
2012-10-16 11:30:00,16.28,16.32,16.28,16.31,140200.0,13.9234,13.9576,13.9234,13.9491,140200.0
2012-10-16 11:35:00,16.3,16.33,16.3,16.31,68900.0,13.9405,13.9662,13.9405,13.9491,68900.0
2012-10-16 11:40:00,16.32,16.36,16.3,16.35,125500.0,13.9576,13.9918,13.9405,13.9833,125500.0
2012-10-16 11:45:00,16.35,16.38,16.34,16.38,81700.0,13.9833,14.0089,13.9747,14.0089,81700.0
2012-10-16 11:50:00,16.37,16.38,16.34,16.36,48600.0,14.0004,14.0089,13.9747,13.9918,48600.0
2012-10-16 11:55:00,16.36,16.42,16.35,16.4,89800.0,13.9918,14.0431,13.9833,14.026,89800.0
2012-10-16 12:00:00,16.39,16.45,16.38,16.45,81400.0,14.0175,14.0688,14.0089,14.0688,81400.0
2012-10-16 12:05:00,16.45,16.48,16.45,16.46,73700.0,14.0688,14.0945,14.0688,14.0773,73700.0
2012-10-16 12:10:00,16.47,16.48,16.46,16.46,63900.0,14.0859,14.0945,14.0773,14.0773,63900.0
2012-10-16 12:15:00,16.46,16.46,16.42,16.43,102400.0,14.0773,14.0773,14.0431,14.0517,102400.0
2012-10-16 12:20:00,16.43,16.43,16.4,16.4,87200.0,14.0517,14.0517,14.026,14.026,87200.0
2012-10-16 12:25:00,16.4,16.41,16.29,16.29,158400.0,14.026,14.0346,13.932,13.932,158400.0
2012-10-16 12:30:00,16.3,16.34,16.26,16.28,197600.0,13.9405,13.9747,13.9063,13.9234,197600.0
2012-10-16 12:35:00,16.28,16.31,16.28,16.29,49800.0,13.9234,13.9491,13.9234,13.932,49800.0
2012-10-16 12:40:00,16.3,16.32,16.29,16.32,47300.0,13.9405,13.9576,13.932,13.9576,47300.0
2012-10-16 12:45:00,16.31,16.36,16.31,16.36,106100.0,13.9491,13.9918,13.9491,13.9918,106100.0
2012-10-16 12:50:00,16.36,16.38,16.35,16.38,63600.0,13.9918,14.0089,13.9833,14.0089,63600.0
2012-10-16 12:55:00,16.38,16.4,16.34,16.37,65300.0,14.0089,14.026,13.9747,14.0004,65300.0
2012-10-16 13:00:00,16.37,16.38,16.35,16.38,58800.0,14.0004,14.0089,13.9833,14.0089,58800.0
2012-10-16 13:05:00,16.38,16.41,16.38,16.41,54400.0,14.0089,14.0346,14.0089,14.0346,54400.0
2012-10-16 13:10:00,16.41,16.42,16.39,16.41,56200.0,14.0346,14.0431,14.0175,14.0346,56200.0
2012-10-16 13:15:00,16.41,16.42,16.37,16.39,92800.0,14.0346,14.0431,14.0004,14.0175,92800.0
2012-10-16 13:20:00,16.4,16.4,16.36,16.39,55100.0,14.026,14.026,13.9918,14.0175,55100.0
2012-10-16 13:25:00,16.39,16.4,16.37,16.38,34700.0,14.0175,14.026,14.0004,14.0089,34700.0
2012-10-16 13:30:00,16.39,16.4,16.39,16.39,24600.0,14.0175,14.026,14.0175,14.0175,24600.0
2012-10-16 13:35:00,16.4,16.43,16.38,16.39,104300.0,14.026,14.0517,14.0089,14.0175,104300.0
2012-10-16 13:40:00,16.39,16.4,16.38,16.4,43500.0,14.0175,14.026,14.0089,14.026,43500.0
2012-10-16 13:45:00,16.39,16.45,16.39,16.44,103900.0,14.0175,14.0688,14.0175,14.0602,103900.0
2012-10-16 13:50:00,16.44,16.46,16.43,16.45,108700.0,14.0602,14.0773,14.0517,14.0688,108700.0
2012-10-16 13:55:00,16.45,16.48,16.43,16.43,64900.0,14.0688,14.0945,14.0517,14.0517,64900.0
2012-10-16 14:00:00,16.43,16.47,16.42,16.45,98000.0,14.0517,14.0859,14.0431,14.0688,98000.0
2012-10-16 14:05:00,16.46,16.49,16.45,16.49,97800.0,14.0773,14.103,14.0688,14.103,97800.0
2012-10-16 14:10:00,16.48,16.5,16.46,16.48,118300.0,14.0945,14.1116,14.0773,14.0945,118300.0
2012-10-16 14:15:00,16.48,16.49,16.46,16.48,67500.0,14.0945,14.103,14.0773,14.0945,67500.0
2012-10-16 14:20:00,16.48,16.5,16.45,16.48,63800.0,14.0945,14.1116,14.0688,14.0945,63800.0
2012-10-16 14:25:00,16.47,16.51,16.46,16.5,44700.0,14.0859,14.1201,14.0773,14.1116,44700.0
2012-10-16 14:30:00,16.51,16.52,16.47,16.47,53300.0,14.1201,14.1287,14.0859,14.0859,53300.0
2012-10-16 14:35:00,16.47,16.49,16.45,16.49,60900.0,14.0859,14.103,14.0688,14.103,60900.0
2012-10-16 14:40:00,16.48,16.53,16.48,16.53,72300.0,14.0945,14.1372,14.0945,14.1372,72300.0
2012-10-16 14:45:00,16.53,16.59,16.52,16.57,134900.0,14.1372,14.1885,14.1287,14.1714,134900.0
2012-10-16 14:50:00,16.58,16.58,16.56,16.57,40400.0,14.18,14.18,14.1629,14.1714,40400.0
2012-10-16 14:55:00,16.57,16.58,16.55,16.58,62000.0,14.1714,14.18,14.1543,14.18,62000.0
2012-10-16 15:00:00,16.57,16.58,16.54,16.54,42000.0,14.1714,14.18,14.1458,14.1458,42000.0
2012-10-16 15:05:00,16.54,16.54,16.51,16.52,104800.0,14.1458,14.1458,14.1201,14.1287,104800.0
2012-10-16 15:10:00,16.53,16.53,16.48,16.49,86000.0,14.1372,14.1372,14.0945,14.103,86000.0
2012-10-16 15:15:00,16.49,16.54,16.49,16.49,116200.0,14.103,14.1458,14.103,14.103,116200.0
2012-10-16 15:20:00,16.49,16.5,16.46,16.49,70600.0,14.103,14.1116,14.0773,14.103,70600.0
2012-10-16 15:25:00,16.49,16.5,16.48,16.49,58400.0,14.103,14.1116,14.0945,14.103,58400.0
2012-10-16 15:30:00,16.5,16.5,16.49,16.49,36400.0,14.1116,14.1116,14.103,14.103,36400.0
2012-10-16 15:35:00,16.49,16.56,16.49,16.54,193300.0,14.103,14.1629,14.103,14.1458,193300.0
2012-10-16 15:40:00,16.55,16.59,16.54,16.58,107900.0,14.1543,14.1885,14.1458,14.18,107900.0
2012-10-16 15:45:00,16.57,16.58,16.53,16.53,145100.0,14.1714,14.18,14.1372,14.1372,145100.0
2012-10-16 15:50:00,16.53,16.55,16.52,16.54,117700.0,14.1372,14.1543,14.1287,14.1458,117700.0
2012-10-16 15:55:00,16.54,16.55,16.54,16.55,212100.0,14.1458,14.1543,14.1458,14.1543,212100.0
2012-10-17 09:30:00,17.04,17.26,16.99,17.25,791500.0,14.5734,14.7615,14.5306,14.753,791500.0
2012-10-17 09:35:00,17.25,17.58,17.25,17.32,729700.0,14.753,15.0352,14.753,14.8129,729700.0
2012-10-17 09:40:00,17.32,17.5,17.32,17.43,312700.0,14.8129,14.9668,14.8129,14.9069,312700.0
2012-10-17 09:45:00,17.44,17.48,17.31,17.42,276700.0,14.9155,14.9497,14.8043,14.8984,276700.0
2012-10-17 09:50:00,17.42,17.5,17.37,17.5,307100.0,14.8984,14.9668,14.8556,14.9668,307100.0
2012-10-17 09:55:00,17.5,17.59,17.5,17.58,328900.0,14.9668,15.0438,14.9668,15.0352,328900.0
2012-10-17 10:00:00,17.57,17.58,17.5,17.5,291400.0,15.0267,15.0352,14.9668,14.9668,291400.0
2012-10-17 10:05:00,17.51,17.6,17.49,17.59,341700.0,14.9754,15.0523,14.9583,15.0438,341700.0
2012-10-17 10:10:00,17.59,17.62,17.54,17.58,340100.0,15.0438,15.0694,15.001,15.0352,340100.0
2012-10-17 10:15:00,17.6,17.72,17.57,17.72,373300.0,15.0523,15.155,15.0267,15.155,373300.0
2012-10-17 10:20:00,17.71,17.84,17.71,17.81,487100.0,15.1464,15.2576,15.1464,15.2319,487100.0
2012-10-17 10:25:00,17.8,17.83,17.68,17.69,437000.0,15.2234,15.249,15.1207,15.1293,437000.0
2012-10-17 10:30:00,17.69,17.74,17.6,17.61,277600.0,15.1293,15.1721,15.0523,15.0609,277600.0
2012-10-17 10:35:00,17.6,17.67,17.58,17.63,234700.0,15.0523,15.1122,15.0352,15.078,234700.0
2012-10-17 10:40:00,17.63,17.64,17.6,17.61,173400.0,15.078,15.0865,15.0523,15.0609,173400.0
2012-10-17 10:45:00,17.62,17.65,17.61,17.65,262000.0,15.0694,15.0951,15.0609,15.0951,262000.0
2012-10-17 10:50:00,17.66,17.66,17.48,17.48,305100.0,15.1036,15.1036,14.9497,14.9497,305100.0
2012-10-17 10:55:00,17.49,17.54,17.46,17.51,328600.0,14.9583,15.001,14.9326,14.9754,328600.0
2012-10-17 11:00:00,17.51,17.54,17.4,17.5,457500.0,14.9754,15.001,14.8813,14.9668,457500.0
2012-10-17 11:05:00,17.5,17.54,17.49,17.51,204700.0,14.9668,15.001,14.9583,14.9754,204700.0
2012-10-17 11:10:00,17.51,17.53,17.45,17.47,368900.0,14.9754,14.9925,14.924,14.9411,368900.0
2012-10-17 11:15:00,17.46,17.49,17.39,17.4,188600.0,14.9326,14.9583,14.8727,14.8813,188600.0
2012-10-17 11:20:00,17.39,17.47,17.38,17.45,290000.0,14.8727,14.9411,14.8642,14.924,290000.0
2012-10-17 11:25:00,17.45,17.55,17.45,17.54,347900.0,14.924,15.0096,14.924,15.001,347900.0
2012-10-17 11:30:00,17.55,17.59,17.54,17.58,227900.0,15.0096,15.0438,15.001,15.0352,227900.0
2012-10-17 11:35:00,17.58,17.67,17.57,17.67,128300.0,15.0352,15.1122,15.0267,15.1122,128300.0
2012-10-17 11:40:00,17.67,17.68,17.6,17.62,116700.0,15.1122,15.1207,15.0523,15.0694,116700.0
2012-10-17 11:45:00,17.61,17.8,17.61,17.78,300100.0,15.0609,15.2234,15.0609,15.2063,300100.0
2012-10-17 11:50:00,17.77,17.82,17.75,17.76,228600.0,15.1977,15.2405,15.1806,15.1892,228600.0
2012-10-17 11:55:00,17.76,17.76,17.69,17.73,213700.0,15.1892,15.1892,15.1293,15.1635,213700.0
2012-10-17 12:00:00,17.73,17.74,17.68,17.69,130100.0,15.1635,15.1721,15.1207,15.1293,130100.0
2012-10-17 12:05:00,17.69,17.74,17.69,17.72,151800.0,15.1293,15.1721,15.1293,15.155,151800.0
2012-10-17 12:10:00,17.72,17.73,17.69,17.71,98600.0,15.155,15.1635,15.1293,15.1464,98600.0
2012-10-17 12:15:00,17.7,17.71,17.67,17.69,195000.0,15.1379,15.1464,15.1122,15.1293,195000.0
2012-10-17 12:20:00,17.69,17.77,17.66,17.73,330300.0,15.1293,15.1977,15.1036,15.1635,330300.0
2012-10-17 12:25:00,17.73,17.74,17.68,17.71,114200.0,15.1635,15.1721,15.1207,15.1464,114200.0
2012-10-17 12:30:00,17.71,17.71,17.64,17.71,189900.0,15.1464,15.1464,15.0865,15.1464,189900.0
2012-10-17 12:35:00,17.71,17.73,17.69,17.7,131900.0,15.1464,15.1635,15.1293,15.1379,131900.0
2012-10-17 12:40:00,17.68,17.69,17.62,17.62,103500.0,15.1207,15.1293,15.0694,15.0694,103500.0
2012-10-17 12:45:00,17.62,17.62,17.6,17.61,105200.0,15.0694,15.0694,15.0523,15.0609,105200.0
2012-10-17 12:50:00,17.62,17.62,17.61,17.62,44200.0,15.0694,15.0694,15.0609,15.0694,44200.0
2012-10-17 12:55:00,17.61,17.62,17.6,17.61,95400.0,15.0609,15.0694,15.0523,15.0609,95400.0
2012-10-17 13:00:00,17.6,17.65,17.59,17.6,152500.0,15.0523,15.0951,15.0438,15.0523,152500.0
2012-10-17 13:05:00,17.6,17.64,17.59,17.64,76300.0,15.0523,15.0865,15.0438,15.0865,76300.0
2012-10-17 13:10:00,17.64,17.65,17.62,17.64,62600.0,15.0865,15.0951,15.0694,15.0865,62600.0
2012-10-17 13:15:00,17.65,17.65,17.59,17.6,94300.0,15.0951,15.0951,15.0438,15.0523,94300.0
2012-10-17 13:20:00,17.6,17.62,17.56,17.61,204500.0,15.0523,15.0694,15.0181,15.0609,204500.0
2012-10-17 13:25:00,17.6,17.62,17.57,17.58,69700.0,15.0523,15.0694,15.0267,15.0352,69700.0
2012-10-17 13:30:00,17.57,17.57,17.53,17.54,72400.0,15.0267,15.0267,14.9925,15.001,72400.0
2012-10-17 13:35:00,17.54,17.55,17.45,17.48,134700.0,15.001,15.0096,14.924,14.9497,134700.0
2012-10-17 13:40:00,17.48,17.51,17.43,17.5,233000.0,14.9497,14.9754,14.9069,14.9668,233000.0
2012-10-17 13:45:00,17.51,17.51,17.43,17.47,297900.0,14.9754,14.9754,14.9069,14.9411,297900.0
2012-10-17 13:50:00,17.46,17.46,17.44,17.45,137700.0,14.9326,14.9326,14.9155,14.924,137700.0
2012-10-17 13:55:00,17.44,17.45,17.4,17.4,176300.0,14.9155,14.924,14.8813,14.8813,176300.0
2012-10-17 14:00:00,17.4,17.41,17.35,17.36,163000.0,14.8813,14.8898,14.8385,14.8471,163000.0
2012-10-17 14:05:00,17.36,17.44,17.36,17.44,110300.0,14.8471,14.9155,14.8471,14.9155,110300.0
2012-10-17 14:10:00,17.44,17.53,17.42,17.51,181900.0,14.9155,14.9925,14.8984,14.9754,181900.0
2012-10-17 14:15:00,17.51,17.51,17.49,17.51,82200.0,14.9754,14.9754,14.9583,14.9754,82200.0
2012-10-17 14:20:00,17.51,17.55,17.5,17.54,88300.0,14.9754,15.0096,14.9668,15.001,88300.0
2012-10-17 14:25:00,17.55,17.55,17.49,17.52,157800.0,15.0096,15.0096,14.9583,14.9839,157800.0
2012-10-17 14:30:00,17.51,17.61,17.51,17.58,194500.0,14.9754,15.0609,14.9754,15.0352,194500.0
2012-10-17 14:35:00,17.59,17.61,17.58,17.6,114800.0,15.0438,15.0609,15.0352,15.0523,114800.0
2012-10-17 14:40:00,17.59,17.59,17.56,17.57,67900.0,15.0438,15.0438,15.0181,15.0267,67900.0
2012-10-17 14:45:00,17.57,17.6,17.57,17.58,71300.0,15.0267,15.0523,15.0267,15.0352,71300.0
2012-10-17 14:50:00,17.58,17.6,17.56,17.57,52900.0,15.0352,15.0523,15.0181,15.0267,52900.0
2012-10-17 14:55:00,17.57,17.6,17.57,17.57,91100.0,15.0267,15.0523,15.0267,15.0267,91100.0
2012-10-17 15:00:00,17.58,17.58,17.53,17.53,96600.0,15.0352,15.0352,14.9925,14.9925,96600.0
2012-10-17 15:05:00,17.54,17.54,17.48,17.53,266100.0,15.001,15.001,14.9497,14.9925,266100.0
2012-10-17 15:10:00,17.52,17.56,17.51,17.55,180000.0,14.9839,15.0181,14.9754,15.0096,180000.0
2012-10-17 15:15:00,17.55,17.6,17.54,17.54,246900.0,15.0096,15.0523,15.001,15.001,246900.0
2012-10-17 15:20:00,17.55,17.55,17.5,17.5,162500.0,15.0096,15.0096,14.9668,14.9668,162500.0
2012-10-17 15:25:00,17.5,17.51,17.47,17.48,195600.0,14.9668,14.9754,14.9411,14.9497,195600.0
2012-10-17 15:30:00,17.48,17.49,17.45,17.46,214800.0,14.9497,14.9583,14.924,14.9326,214800.0
2012-10-17 15:35:00,17.47,17.5,17.44,17.48,483100.0,14.9411,14.9668,14.9155,14.9497,483100.0
2012-10-17 15:40:00,17.48,17.51,17.47,17.51,300000.0,14.9497,14.9754,14.9411,14.9754,300000.0
2012-10-17 15:45:00,17.51,17.51,17.4,17.43,556200.0,14.9754,14.9754,14.8813,14.9069,556200.0
2012-10-17 15:50:00,17.44,17.48,17.43,17.45,371000.0,14.9155,14.9497,14.9069,14.924,371000.0
2012-10-17 15:55:00,17.45,17.46,17.42,17.45,484200.0,14.924,14.9326,14.8984,14.924,484200.0
2012-10-18 09:30:00,17.4,17.6,17.4,17.55,340500.0,14.8813,15.0523,14.8813,15.0096,340500.0
2012-10-18 09:35:00,17.55,17.58,17.5,17.5,178300.0,15.0096,15.0352,14.9668,14.9668,178300.0
2012-10-18 09:40:00,17.5,17.53,17.46,17.53,146300.0,14.9668,14.9925,14.9326,14.9925,146300.0
2012-10-18 09:45:00,17.53,17.6,17.52,17.56,218400.0,14.9925,15.0523,14.9839,15.0181,218400.0
2012-10-18 09:50:00,17.56,17.66,17.56,17.61,338800.0,15.0181,15.1036,15.0181,15.0609,338800.0
2012-10-18 09:55:00,17.6,17.65,17.58,17.59,108300.0,15.0523,15.0951,15.0352,15.0438,108300.0
2012-10-18 10:00:00,17.59,17.72,17.58,17.71,293500.0,15.0438,15.155,15.0352,15.1464,293500.0
2012-10-18 10:05:00,17.7,17.76,17.68,17.76,207300.0,15.1379,15.1892,15.1207,15.1892,207300.0
2012-10-18 10:10:00,17.77,17.78,17.7,17.72,211800.0,15.1977,15.2063,15.1379,15.155,211800.0
2012-10-18 10:15:00,17.72,17.77,17.68,17.73,357400.0,15.155,15.1977,15.1207,15.1635,357400.0
2012-10-18 10:20:00,17.73,17.75,17.7,17.71,243600.0,15.1635,15.1806,15.1379,15.1464,243600.0
2012-10-18 10:25:00,17.71,17.79,17.69,17.79,283500.0,15.1464,15.2148,15.1293,15.2148,283500.0
2012-10-18 10:30:00,17.79,17.79,17.68,17.69,305100.0,15.2148,15.2148,15.1207,15.1293,305100.0
2012-10-18 10:35:00,17.69,17.7,17.62,17.68,264400.0,15.1293,15.1379,15.0694,15.1207,264400.0
2012-10-18 10:40:00,17.68,17.73,17.66,17.7,212000.0,15.1207,15.1635,15.1036,15.1379,212000.0
2012-10-18 10:45:00,17.7,17.72,17.66,17.7,189300.0,15.1379,15.155,15.1036,15.1379,189300.0
2012-10-18 10:50:00,17.69,17.72,17.66,17.67,97800.0,15.1293,15.155,15.1036,15.1122,97800.0
2012-10-18 10:55:00,17.67,17.73,17.66,17.7,98600.0,15.1122,15.1635,15.1036,15.1379,98600.0
2012-10-18 11:00:00,17.7,17.78,17.69,17.77,210500.0,15.1379,15.2063,15.1293,15.1977,210500.0
2012-10-18 11:05:00,17.77,17.79,17.74,17.77,185700.0,15.1977,15.2148,15.1721,15.1977,185700.0
2012-10-18 11:10:00,17.77,17.82,17.77,17.82,229700.0,15.1977,15.2405,15.1977,15.2405,229700.0
2012-10-18 11:15:00,17.83,17.84,17.8,17.83,162500.0,15.249,15.2576,15.2234,15.249,162500.0
2012-10-18 11:20:00,17.84,17.9,17.83,17.87,234900.0,15.2576,15.3089,15.249,15.2832,234900.0
2012-10-18 11:25:00,17.87,17.93,17.86,17.86,322200.0,15.2832,15.3346,15.2747,15.2747,322200.0
2012-10-18 11:30:00,17.85,17.93,17.85,17.91,166900.0,15.2661,15.3346,15.2661,15.3175,166900.0
2012-10-18 11:35:00,17.92,17.96,17.9,17.94,140200.0,15.326,15.3602,15.3089,15.3431,140200.0
2012-10-18 11:40:00,17.93,17.99,17.93,17.96,168100.0,15.3346,15.3859,15.3346,15.3602,168100.0
2012-10-18 11:45:00,17.96,17.99,17.93,17.93,168600.0,15.3602,15.3859,15.3346,15.3346,168600.0
2012-10-18 11:50:00,17.93,17.99,17.91,17.97,397500.0,15.3346,15.3859,15.3175,15.3688,397500.0
2012-10-18 11:55:00,17.96,18.01,17.96,17.98,328200.0,15.3602,15.403,15.3602,15.3773,328200.0
2012-10-18 12:00:00,17.99,18.07,17.99,18.05,290200.0,15.3859,15.4543,15.3859,15.4372,290200.0
2012-10-18 12:05:00,18.04,18.1,18.02,18.09,330300.0,15.4286,15.4799,15.4115,15.4714,330300.0
2012-10-18 12:10:00,18.09,18.09,18.04,18.07,128400.0,15.4714,15.4714,15.4286,15.4543,128400.0
2012-10-18 12:15:00,18.07,18.07,18.01,18.02,137700.0,15.4543,15.4543,15.403,15.4115,137700.0
2012-10-18 12:20:00,18.03,18.04,17.93,17.95,228400.0,15.4201,15.4286,15.3346,15.3517,228400.0
2012-10-18 12:25:00,17.95,17.99,17.95,17.98,72200.0,15.3517,15.3859,15.3517,15.3773,72200.0
2012-10-18 12:30:00,17.98,17.98,17.85,17.89,179300.0,15.3773,15.3773,15.2661,15.3003,179300.0
2012-10-18 12:35:00,17.88,17.93,17.87,17.9,228900.0,15.2918,15.3346,15.2832,15.3089,228900.0
2012-10-18 12:40:00,17.9,17.98,17.9,17.94,192600.0,15.3089,15.3773,15.3089,15.3431,192600.0
2012-10-18 12:45:00,17.94,17.94,17.84,17.85,168000.0,15.3431,15.3431,15.2576,15.2661,168000.0
2012-10-18 12:50:00,17.84,17.84,17.75,17.77,168900.0,15.2576,15.2576,15.1806,15.1977,168900.0
2012-10-18 12:55:00,17.77,17.8,17.74,17.8,163700.0,15.1977,15.2234,15.1721,15.2234,163700.0
2012-10-18 13:00:00,17.8,17.8,17.76,17.77,170700.0,15.2234,15.2234,15.1892,15.1977,170700.0
2012-10-18 13:05:00,17.77,17.78,17.71,17.73,109400.0,15.1977,15.2063,15.1464,15.1635,109400.0
2012-10-18 13:10:00,17.72,17.72,17.59,17.62,424900.0,15.155,15.155,15.0438,15.0694,424900.0
2012-10-18 13:15:00,17.61,17.63,17.56,17.62,234000.0,15.0609,15.078,15.0181,15.0694,234000.0
2012-10-18 13:20:00,17.62,17.71,17.61,17.71,128900.0,15.0694,15.1464,15.0609,15.1464,128900.0
2012-10-18 13:25:00,17.71,17.82,17.71,17.78,171500.0,15.1464,15.2405,15.1464,15.2063,171500.0
2012-10-18 13:30:00,17.77,17.77,17.68,17.68,85600.0,15.1977,15.1977,15.1207,15.1207,85600.0
2012-10-18 13:35:00,17.68,17.72,17.65,17.65,67900.0,15.1207,15.155,15.0951,15.0951,67900.0
2012-10-18 13:40:00,17.64,17.65,17.61,17.63,73900.0,15.0865,15.0951,15.0609,15.078,73900.0
2012-10-18 13:45:00,17.63,17.7,17.62,17.66,169900.0,15.078,15.1379,15.0694,15.1036,169900.0
2012-10-18 13:50:00,17.65,17.65,17.55,17.57,180500.0,15.0951,15.0951,15.0096,15.0267,180500.0
2012-10-18 13:55:00,17.57,17.58,17.53,17.55,260700.0,15.0267,15.0352,14.9925,15.0096,260700.0
2012-10-18 14:00:00,17.55,17.58,17.54,17.56,84600.0,15.0096,15.0352,15.001,15.0181,84600.0
2012-10-18 14:05:00,17.56,17.59,17.53,17.54,132400.0,15.0181,15.0438,14.9925,15.001,132400.0
2012-10-18 14:10:00,17.54,17.55,17.36,17.38,449500.0,15.001,15.0096,14.8471,14.8642,449500.0
2012-10-18 14:15:00,17.37,17.4,17.34,17.37,416700.0,14.8556,14.8813,14.83,14.8556,416700.0
2012-10-18 14:20:00,17.36,17.46,17.35,17.46,167400.0,14.8471,14.9326,14.8385,14.9326,167400.0
2012-10-18 14:25:00,17.46,17.49,17.43,17.48,154200.0,14.9326,14.9583,14.9069,14.9497,154200.0
2012-10-18 14:30:00,17.47,17.5,17.44,17.47,136500.0,14.9411,14.9668,14.9155,14.9411,136500.0
2012-10-18 14:35:00,17.47,17.48,17.41,17.43,222800.0,14.9411,14.9497,14.8898,14.9069,222800.0
2012-10-18 14:40:00,17.43,17.46,17.41,17.44,73900.0,14.9069,14.9326,14.8898,14.9155,73900.0
2012-10-18 14:45:00,17.44,17.52,17.44,17.49,74200.0,14.9155,14.9839,14.9155,14.9583,74200.0
2012-10-18 14:50:00,17.49,17.55,17.49,17.53,80200.0,14.9583,15.0096,14.9583,14.9925,80200.0
2012-10-18 14:55:00,17.53,17.6,17.52,17.58,101300.0,14.9925,15.0523,14.9839,15.0352,101300.0
2012-10-18 15:00:00,17.58,17.59,17.52,17.58,112800.0,15.0352,15.0438,14.9839,15.0352,112800.0
2012-10-18 15:05:00,17.58,17.63,17.56,17.63,153800.0,15.0352,15.078,15.0181,15.078,153800.0
2012-10-18 15:10:00,17.62,17.62,17.59,17.61,96500.0,15.0694,15.0694,15.0438,15.0609,96500.0
2012-10-18 15:15:00,17.62,17.63,17.56,17.59,236300.0,15.0694,15.078,15.0181,15.0438,236300.0
2012-10-18 15:20:00,17.59,17.63,17.57,17.58,237800.0,15.0438,15.078,15.0267,15.0352,237800.0
2012-10-18 15:25:00,17.57,17.6,17.55,17.59,132000.0,15.0267,15.0523,15.0096,15.0438,132000.0
2012-10-18 15:30:00,17.59,17.61,17.58,17.59,114100.0,15.0438,15.0609,15.0352,15.0438,114100.0
2012-10-18 15:35:00,17.59,17.62,17.58,17.61,226500.0,15.0438,15.0694,15.0352,15.0609,226500.0
2012-10-18 15:40:00,17.6,17.66,17.59,17.65,175800.0,15.0523,15.1036,15.0438,15.0951,175800.0
2012-10-18 15:45:00,17.65,17.67,17.62,17.62,158700.0,15.0951,15.1122,15.0694,15.0694,158700.0
2012-10-18 15:50:00,17.62,17.65,17.62,17.63,146800.0,15.0694,15.0951,15.0694,15.078,146800.0
2012-10-18 15:55:00,17.64,17.66,17.59,17.64,603300.0,15.0865,15.1036,15.0438,15.0865,603300.0
2012-10-19 09:30:00,17.59,17.6,17.32,17.35,406900.0,15.0438,15.0523,14.8129,14.8385,406900.0
2012-10-19 09:35:00,17.35,17.5,17.26,17.47,238600.0,14.8385,14.9668,14.7615,14.9411,238600.0
2012-10-19 09:40:00,17.48,17.52,17.32,17.35,150500.0,14.9497,14.9839,14.8129,14.8385,150500.0
2012-10-19 09:45:00,17.35,17.43,17.35,17.41,272700.0,14.8385,14.9069,14.8385,14.8898,272700.0
2012-10-19 09:50:00,17.4,17.44,17.37,17.4,147700.0,14.8813,14.9155,14.8556,14.8813,147700.0
2012-10-19 09:55:00,17.4,17.53,17.4,17.49,121900.0,14.8813,14.9925,14.8813,14.9583,121900.0
2012-10-19 10:00:00,17.5,17.6,17.43,17.6,265300.0,14.9668,15.0523,14.9069,15.0523,265300.0
2012-10-19 10:05:00,17.6,17.8,17.6,17.8,403600.0,15.0523,15.2234,15.0523,15.2234,403600.0
2012-10-19 10:10:00,17.8,17.92,17.72,17.91,356100.0,15.2234,15.326,15.155,15.3175,356100.0
2012-10-19 10:15:00,17.91,17.99,17.91,17.95,537200.0,15.3175,15.3859,15.3175,15.3517,537200.0
2012-10-19 10:20:00,17.95,17.98,17.88,17.93,314400.0,15.3517,15.3773,15.2918,15.3346,314400.0
2012-10-19 10:25:00,17.93,18.0,17.92,17.98,226600.0,15.3346,15.3944,15.326,15.3773,226600.0
2012-10-19 10:30:00,17.98,18.0,17.92,17.98,240600.0,15.3773,15.3944,15.326,15.3773,240600.0
2012-10-19 10:35:00,17.98,17.99,17.96,17.98,114800.0,15.3773,15.3859,15.3602,15.3773,114800.0
2012-10-19 10:40:00,17.98,18.0,17.95,17.97,382200.0,15.3773,15.3944,15.3517,15.3688,382200.0
2012-10-19 10:45:00,17.97,17.99,17.89,17.91,172000.0,15.3688,15.3859,15.3003,15.3175,172000.0
2012-10-19 10:50:00,17.91,17.97,17.85,17.89,251900.0,15.3175,15.3688,15.2661,15.3003,251900.0
2012-10-19 10:55:00,17.88,17.91,17.85,17.88,238400.0,15.2918,15.3175,15.2661,15.2918,238400.0
2012-10-19 11:00:00,17.89,17.89,17.71,17.72,224100.0,15.3003,15.3003,15.1464,15.155,224100.0
2012-10-19 11:05:00,17.72,17.76,17.65,17.69,186100.0,15.155,15.1892,15.0951,15.1293,186100.0
2012-10-19 11:10:00,17.68,17.73,17.65,17.69,259400.0,15.1207,15.1635,15.0951,15.1293,259400.0
2012-10-19 11:15:00,17.69,17.72,17.64,17.72,299700.0,15.1293,15.155,15.0865,15.155,299700.0
2012-10-19 11:20:00,17.72,17.76,17.69,17.74,197500.0,15.155,15.1892,15.1293,15.1721,197500.0
2012-10-19 11:25:00,17.74,17.8,17.73,17.79,121300.0,15.1721,15.2234,15.1635,15.2148,121300.0
2012-10-19 11:30:00,17.79,17.89,17.79,17.86,133500.0,15.2148,15.3003,15.2148,15.2747,133500.0
2012-10-19 11:35:00,17.86,17.91,17.85,17.9,158600.0,15.2747,15.3175,15.2661,15.3089,158600.0
2012-10-19 11:40:00,17.9,17.92,17.8,17.82,121100.0,15.3089,15.326,15.2234,15.2405,121100.0
2012-10-19 11:45:00,17.82,17.85,17.8,17.81,77600.0,15.2405,15.2661,15.2234,15.2319,77600.0
2012-10-19 11:50:00,17.81,17.84,17.76,17.78,97500.0,15.2319,15.2576,15.1892,15.2063,97500.0
2012-10-19 11:55:00,17.78,17.8,17.75,17.77,101500.0,15.2063,15.2234,15.1806,15.1977,101500.0
2012-10-19 12:00:00,17.77,17.77,17.73,17.74,80100.0,15.1977,15.1977,15.1635,15.1721,80100.0
2012-10-19 12:05:00,17.74,17.74,17.68,17.68,70900.0,15.1721,15.1721,15.1207,15.1207,70900.0
2012-10-19 12:10:00,17.69,17.69,17.62,17.65,138000.0,15.1293,15.1293,15.0694,15.0951,138000.0
2012-10-19 12:15:00,17.65,17.67,17.62,17.64,138800.0,15.0951,15.1122,15.0694,15.0865,138800.0
2012-10-19 12:20:00,17.64,17.69,17.64,17.66,87300.0,15.0865,15.1293,15.0865,15.1036,87300.0
2012-10-19 12:25:00,17.66,17.66,17.57,17.59,100500.0,15.1036,15.1036,15.0267,15.0438,100500.0
2012-10-19 12:30:00,17.59,17.64,17.59,17.62,63300.0,15.0438,15.0865,15.0438,15.0694,63300.0
2012-10-19 12:35:00,17.63,17.68,17.62,17.66,84000.0,15.078,15.1207,15.0694,15.1036,84000.0
2012-10-19 12:40:00,17.65,17.68,17.64,17.68,64300.0,15.0951,15.1207,15.0865,15.1207,64300.0
2012-10-19 12:45:00,17.67,17.71,17.67,17.7,106300.0,15.1122,15.1464,15.1122,15.1379,106300.0
2012-10-19 12:50:00,17.69,17.76,17.69,17.76,93300.0,15.1293,15.1892,15.1293,15.1892,93300.0
2012-10-19 12:55:00,17.75,17.79,17.73,17.78,107000.0,15.1806,15.2148,15.1635,15.2063,107000.0
2012-10-19 13:00:00,17.78,17.78,17.73,17.77,152300.0,15.2063,15.2063,15.1635,15.1977,152300.0
2012-10-19 13:05:00,17.77,17.83,17.76,17.82,94000.0,15.1977,15.249,15.1892,15.2405,94000.0
2012-10-19 13:10:00,17.83,17.84,17.81,17.83,104300.0,15.249,15.2576,15.2319,15.249,104300.0
2012-10-19 13:15:00,17.83,17.87,17.82,17.83,122000.0,15.249,15.2832,15.2405,15.249,122000.0
2012-10-19 13:20:00,17.84,17.85,17.81,17.84,131300.0,15.2576,15.2661,15.2319,15.2576,131300.0
2012-10-19 13:25:00,17.84,17.9,17.83,17.9,239500.0,15.2576,15.3089,15.249,15.3089,239500.0
2012-10-19 13:30:00,17.9,17.91,17.88,17.9,205500.0,15.3089,15.3175,15.2918,15.3089,205500.0
2012-10-19 13:35:00,17.9,17.94,17.88,17.93,257200.0,15.3089,15.3431,15.2918,15.3346,257200.0
2012-10-19 13:40:00,17.93,17.98,17.9,17.97,252300.0,15.3346,15.3773,15.3089,15.3688,252300.0
2012-10-19 13:45:00,17.97,17.98,17.88,17.91,316800.0,15.3688,15.3773,15.2918,15.3175,316800.0
2012-10-19 13:50:00,17.91,17.92,17.87,17.87,177100.0,15.3175,15.326,15.2832,15.2832,177100.0
2012-10-19 13:55:00,17.87,17.88,17.82,17.88,181700.0,15.2832,15.2918,15.2405,15.2918,181700.0
2012-10-19 14:00:00,17.88,17.88,17.83,17.87,149400.0,15.2918,15.2918,15.249,15.2832,149400.0
2012-10-19 14:05:00,17.87,17.89,17.85,17.85,86100.0,15.2832,15.3003,15.2661,15.2661,86100.0
2012-10-19 14:10:00,17.85,17.85,17.79,17.82,86800.0,15.2661,15.2661,15.2148,15.2405,86800.0
2012-10-19 14:15:00,17.81,17.82,17.78,17.79,99500.0,15.2319,15.2405,15.2063,15.2148,99500.0
2012-10-19 14:20:00,17.79,17.8,17.75,17.78,133200.0,15.2148,15.2234,15.1806,15.2063,133200.0
2012-10-19 14:25:00,17.78,17.79,17.71,17.75,151600.0,15.2063,15.2148,15.1464,15.1806,151600.0
2012-10-19 14:30:00,17.75,17.77,17.72,17.77,134400.0,15.1806,15.1977,15.155,15.1977,134400.0
2012-10-19 14:35:00,17.76,17.79,17.75,17.75,66400.0,15.1892,15.2148,15.1806,15.1806,66400.0
2012-10-19 14:40:00,17.75,17.76,17.72,17.75,134200.0,15.1806,15.1892,15.155,15.1806,134200.0
2012-10-19 14:45:00,17.75,17.86,17.75,17.85,226500.0,15.1806,15.2747,15.1806,15.2661,226500.0
2012-10-19 14:50:00,17.86,17.87,17.8,17.8,157500.0,15.2747,15.2832,15.2234,15.2234,157500.0
2012-10-19 14:55:00,17.8,17.89,17.79,17.88,117800.0,15.2234,15.3003,15.2148,15.2918,117800.0
2012-10-19 15:00:00,17.88,17.89,17.85,17.88,236800.0,15.2918,15.3003,15.2661,15.2918,236800.0
2012-10-19 15:05:00,17.87,17.9,17.84,17.84,154100.0,15.2832,15.3089,15.2576,15.2576,154100.0
2012-10-19 15:10:00,17.84,17.85,17.81,17.81,90500.0,15.2576,15.2661,15.2319,15.2319,90500.0
2012-10-19 15:15:00,17.81,17.91,17.81,17.89,198600.0,15.2319,15.3175,15.2319,15.3003,198600.0
2012-10-19 15:20:00,17.89,17.92,17.88,17.9,217200.0,15.3003,15.326,15.2918,15.3089,217200.0
2012-10-19 15:25:00,17.9,17.96,17.88,17.91,229700.0,15.3089,15.3602,15.2918,15.3175,229700.0
2012-10-19 15:30:00,17.9,17.92,17.88,17.9,204300.0,15.3089,15.326,15.2918,15.3089,204300.0
2012-10-19 15:35:00,17.9,17.93,17.88,17.91,323200.0,15.3089,15.3346,15.2918,15.3175,323200.0
2012-10-19 15:40:00,17.9,17.9,17.86,17.89,304600.0,15.3089,15.3089,15.2747,15.3003,304600.0
2012-10-19 15:45:00,17.89,17.94,17.89,17.91,348500.0,15.3003,15.3431,15.3003,15.3175,348500.0
2012-10-19 15:50:00,17.91,17.95,17.91,17.93,352300.0,15.3175,15.3517,15.3175,15.3346,352300.0
2012-10-19 15:55:00,17.93,17.94,17.88,17.9,548100.0,15.3346,15.3431,15.2918,15.3089,548100.0
2012-10-22 09:30:00,17.81,17.98,17.76,17.94,262400.0,15.2319,15.3773,15.1892,15.3431,262400.0
2012-10-22 09:35:00,17.94,18.12,17.93,18.09,352800.0,15.3431,15.4971,15.3346,15.4714,352800.0
2012-10-22 09:40:00,18.1,18.24,18.09,18.2,364300.0,15.4799,15.5997,15.4714,15.5655,364300.0
2012-10-22 09:45:00,18.2,18.2,18.06,18.09,360400.0,15.5655,15.5655,15.4457,15.4714,360400.0
2012-10-22 09:50:00,18.08,18.18,18.08,18.12,429200.0,15.4628,15.5484,15.4628,15.4971,429200.0
2012-10-22 09:55:00,18.12,18.17,18.1,18.17,207800.0,15.4971,15.5398,15.4799,15.5398,207800.0
2012-10-22 10:00:00,18.17,18.28,18.14,18.28,496500.0,15.5398,15.6339,15.5142,15.6339,496500.0
2012-10-22 10:05:00,18.27,18.3,18.2,18.28,241300.0,15.6253,15.651,15.5655,15.6339,241300.0
2012-10-22 10:10:00,18.29,18.3,18.15,18.18,280700.0,15.6424,15.651,15.5227,15.5484,280700.0
2012-10-22 10:15:00,18.17,18.23,18.17,18.18,213800.0,15.5398,15.5911,15.5398,15.5484,213800.0
2012-10-22 10:20:00,18.19,18.25,18.16,18.22,176400.0,15.5569,15.6082,15.5313,15.5826,176400.0
2012-10-22 10:25:00,18.21,18.22,18.09,18.1,199500.0,15.574,15.5826,15.4714,15.4799,199500.0
2012-10-22 10:30:00,18.1,18.13,18.0,18.04,195300.0,15.4799,15.5056,15.3944,15.4286,195300.0
2012-10-22 10:35:00,18.04,18.08,17.95,17.95,149700.0,15.4286,15.4628,15.3517,15.3517,149700.0
2012-10-22 10:40:00,17.96,18.01,17.95,17.98,147900.0,15.3602,15.403,15.3517,15.3773,147900.0
2012-10-22 10:45:00,17.98,17.99,17.92,17.94,129900.0,15.3773,15.3859,15.326,15.3431,129900.0
2012-10-22 10:50:00,17.94,18.04,17.94,18.03,126000.0,15.3431,15.4286,15.3431,15.4201,126000.0
2012-10-22 10:55:00,18.03,18.04,17.92,17.92,100400.0,15.4201,15.4286,15.326,15.326,100400.0
2012-10-22 11:00:00,17.92,17.96,17.89,17.95,169900.0,15.326,15.3602,15.3003,15.3517,169900.0
2012-10-22 11:05:00,17.95,17.98,17.91,17.93,107400.0,15.3517,15.3773,15.3175,15.3346,107400.0
2012-10-22 11:10:00,17.93,17.94,17.79,17.8,152600.0,15.3346,15.3431,15.2148,15.2234,152600.0
2012-10-22 11:15:00,17.79,17.8,17.71,17.71,210900.0,15.2148,15.2234,15.1464,15.1464,210900.0
2012-10-22 11:20:00,17.71,17.72,17.64,17.68,300400.0,15.1464,15.155,15.0865,15.1207,300400.0
2012-10-22 11:25:00,17.67,17.71,17.6,17.69,379500.0,15.1122,15.1464,15.0523,15.1293,379500.0
2012-10-22 11:30:00,17.69,17.75,17.68,17.73,150600.0,15.1293,15.1806,15.1207,15.1635,150600.0
2012-10-22 11:35:00,17.73,17.77,17.72,17.73,105300.0,15.1635,15.1977,15.155,15.1635,105300.0
2012-10-22 11:40:00,17.74,17.85,17.73,17.82,140000.0,15.1721,15.2661,15.1635,15.2405,140000.0
2012-10-22 11:45:00,17.84,17.91,17.84,17.89,140000.0,15.2576,15.3175,15.2576,15.3003,140000.0
2012-10-22 11:50:00,17.89,17.96,17.89,17.95,121900.0,15.3003,15.3602,15.3003,15.3517,121900.0
2012-10-22 11:55:00,17.95,17.96,17.92,17.93,55500.0,15.3517,15.3602,15.326,15.3346,55500.0
2012-10-22 12:00:00,17.93,17.94,17.91,17.93,94100.0,15.3346,15.3431,15.3175,15.3346,94100.0
2012-10-22 12:05:00,17.93,17.96,17.91,17.94,110000.0,15.3346,15.3602,15.3175,15.3431,110000.0
2012-10-22 12:10:00,17.94,17.95,17.86,17.87,69700.0,15.3431,15.3517,15.2747,15.2832,69700.0
2012-10-22 12:15:00,17.88,17.91,17.86,17.89,72700.0,15.2918,15.3175,15.2747,15.3003,72700.0
2012-10-22 12:20:00,17.88,17.91,17.87,17.91,45300.0,15.2918,15.3175,15.2832,15.3175,45300.0
2012-10-22 12:25:00,17.91,17.92,17.84,17.88,71600.0,15.3175,15.326,15.2576,15.2918,71600.0
2012-10-22 12:30:00,17.88,17.89,17.82,17.83,57300.0,15.2918,15.3003,15.2405,15.249,57300.0
2012-10-22 12:35:00,17.82,17.83,17.77,17.77,71800.0,15.2405,15.249,15.1977,15.1977,71800.0
2012-10-22 12:40:00,17.77,17.8,17.76,17.77,32900.0,15.1977,15.2234,15.1892,15.1977,32900.0
2012-10-22 12:45:00,17.77,17.8,17.77,17.77,56300.0,15.1977,15.2234,15.1977,15.1977,56300.0
2012-10-22 12:50:00,17.77,17.79,17.75,17.76,37600.0,15.1977,15.2148,15.1806,15.1892,37600.0
2012-10-22 12:55:00,17.77,17.79,17.75,17.77,35800.0,15.1977,15.2148,15.1806,15.1977,35800.0
2012-10-22 13:00:00,17.76,17.8,17.75,17.79,63100.0,15.1892,15.2234,15.1806,15.2148,63100.0
2012-10-22 13:05:00,17.78,17.8,17.76,17.8,67900.0,15.2063,15.2234,15.1892,15.2234,67900.0
2012-10-22 13:10:00,17.79,17.8,17.73,17.79,88300.0,15.2148,15.2234,15.1635,15.2148,88300.0
2012-10-22 13:15:00,17.79,17.79,17.75,17.78,32000.0,15.2148,15.2148,15.1806,15.2063,32000.0
2012-10-22 13:20:00,17.78,17.78,17.71,17.77,108800.0,15.2063,15.2063,15.1464,15.1977,108800.0
2012-10-22 13:25:00,17.78,17.79,17.72,17.74,76300.0,15.2063,15.2148,15.155,15.1721,76300.0
2012-10-22 13:30:00,17.74,17.78,17.72,17.75,71300.0,15.1721,15.2063,15.155,15.1806,71300.0
2012-10-22 13:35:00,17.75,17.76,17.69,17.72,63700.0,15.1806,15.1892,15.1293,15.155,63700.0
2012-10-22 13:40:00,17.73,17.73,17.63,17.66,75400.0,15.1635,15.1635,15.078,15.1036,75400.0
2012-10-22 13:45:00,17.66,17.7,17.63,17.7,73200.0,15.1036,15.1379,15.078,15.1379,73200.0
2012-10-22 13:50:00,17.7,17.7,17.65,17.67,92000.0,15.1379,15.1379,15.0951,15.1122,92000.0
2012-10-22 13:55:00,17.67,17.67,17.62,17.66,68200.0,15.1122,15.1122,15.0694,15.1036,68200.0
2012-10-22 14:00:00,17.65,17.72,17.65,17.69,162100.0,15.0951,15.155,15.0951,15.1293,162100.0
2012-10-22 14:05:00,17.69,17.72,17.69,17.72,66000.0,15.1293,15.155,15.1293,15.155,66000.0
2012-10-22 14:10:00,17.72,17.75,17.7,17.75,59300.0,15.155,15.1806,15.1379,15.1806,59300.0
2012-10-22 14:15:00,17.75,17.82,17.75,17.79,133200.0,15.1806,15.2405,15.1806,15.2148,133200.0
2012-10-22 14:20:00,17.78,17.79,17.74,17.75,56200.0,15.2063,15.2148,15.1721,15.1806,56200.0
2012-10-22 14:25:00,17.74,17.75,17.7,17.73,67000.0,15.1721,15.1806,15.1379,15.1635,67000.0
2012-10-22 14:30:00,17.73,17.75,17.71,17.72,87100.0,15.1635,15.1806,15.1464,15.155,87100.0
2012-10-22 14:35:00,17.73,17.73,17.68,17.68,53900.0,15.1635,15.1635,15.1207,15.1207,53900.0
2012-10-22 14:40:00,17.67,17.71,17.67,17.7,93000.0,15.1122,15.1464,15.1122,15.1379,93000.0
2012-10-22 14:45:00,17.7,17.71,17.66,17.68,84000.0,15.1379,15.1464,15.1036,15.1207,84000.0
2012-10-22 14:50:00,17.68,17.7,17.66,17.68,61700.0,15.1207,15.1379,15.1036,15.1207,61700.0
2012-10-22 14:55:00,17.69,17.7,17.67,17.69,44200.0,15.1293,15.1379,15.1122,15.1293,44200.0
2012-10-22 15:00:00,17.69,17.69,17.64,17.66,68600.0,15.1293,15.1293,15.0865,15.1036,68600.0
2012-10-22 15:05:00,17.65,17.67,17.63,17.65,71200.0,15.0951,15.1122,15.078,15.0951,71200.0
2012-10-22 15:10:00,17.66,17.73,17.65,17.67,159100.0,15.1036,15.1635,15.0951,15.1122,159100.0
2012-10-22 15:15:00,17.68,17.68,17.63,17.64,97600.0,15.1207,15.1207,15.078,15.0865,97600.0
2012-10-22 15:20:00,17.64,17.65,17.61,17.65,64700.0,15.0865,15.0951,15.0609,15.0951,64700.0
2012-10-22 15:25:00,17.66,17.71,17.65,17.68,73000.0,15.1036,15.1464,15.0951,15.1207,73000.0
2012-10-22 15:30:00,17.68,17.69,17.64,17.67,127400.0,15.1207,15.1293,15.0865,15.1122,127400.0
2012-10-22 15:35:00,17.66,17.73,17.66,17.7,119300.0,15.1036,15.1635,15.1036,15.1379,119300.0
2012-10-22 15:40:00,17.7,17.72,17.69,17.7,86300.0,15.1379,15.155,15.1293,15.1379,86300.0
2012-10-22 15:45:00,17.71,17.74,17.68,17.73,102400.0,15.1464,15.1721,15.1207,15.1635,102400.0
2012-10-22 15:50:00,17.73,17.76,17.73,17.75,114800.0,15.1635,15.1892,15.1635,15.1806,114800.0
2012-10-22 15:55:00,17.76,17.8,17.74,17.8,456000.0,15.1892,15.2234,15.1721,15.2234,456000.0
2012-10-23 09:30:00,17.43,17.48,17.3,17.47,366400.0,14.9069,14.9497,14.7958,14.9411,366400.0
2012-10-23 09:35:00,17.47,17.52,17.29,17.3,234200.0,14.9411,14.9839,14.7872,14.7958,234200.0
2012-10-23 09:40:00,17.3,17.3,17.15,17.21,332000.0,14.7958,14.7958,14.6675,14.7188,332000.0
2012-10-23 09:45:00,17.22,17.23,17.07,17.21,303900.0,14.7273,14.7359,14.599,14.7188,303900.0
2012-10-23 09:50:00,17.21,17.25,17.2,17.24,288700.0,14.7188,14.753,14.7102,14.7444,288700.0
2012-10-23 09:55:00,17.24,17.41,17.23,17.39,322800.0,14.7444,14.8898,14.7359,14.8727,322800.0
2012-10-23 10:00:00,17.38,17.46,17.38,17.41,187400.0,14.8642,14.9326,14.8642,14.8898,187400.0
2012-10-23 10:05:00,17.41,17.5,17.39,17.48,172200.0,14.8898,14.9668,14.8727,14.9497,172200.0
2012-10-23 10:10:00,17.48,17.49,17.38,17.41,177100.0,14.9497,14.9583,14.8642,14.8898,177100.0
2012-10-23 10:15:00,17.41,17.42,17.31,17.42,224800.0,14.8898,14.8984,14.8043,14.8984,224800.0
2012-10-23 10:20:00,17.43,17.43,17.26,17.3,209800.0,14.9069,14.9069,14.7615,14.7958,209800.0
2012-10-23 10:25:00,17.3,17.35,17.26,17.31,96300.0,14.7958,14.8385,14.7615,14.8043,96300.0
2012-10-23 10:30:00,17.31,17.31,17.16,17.23,253800.0,14.8043,14.8043,14.676,14.7359,253800.0
2012-10-23 10:35:00,17.23,17.25,17.14,17.18,158200.0,14.7359,14.753,14.6589,14.6931,158200.0
2012-10-23 10:40:00,17.19,17.27,17.19,17.19,203000.0,14.7017,14.7701,14.7017,14.7017,203000.0
2012-10-23 10:45:00,17.19,17.2,17.08,17.09,234700.0,14.7017,14.7102,14.6076,14.6162,234700.0
2012-10-23 10:50:00,17.09,17.11,17.05,17.06,367300.0,14.6162,14.6333,14.5819,14.5905,367300.0
2012-10-23 10:55:00,17.06,17.06,16.97,17.04,269500.0,14.5905,14.5905,14.5135,14.5734,269500.0
2012-10-23 11:00:00,17.04,17.13,17.03,17.11,330100.0,14.5734,14.6504,14.5648,14.6333,330100.0
2012-10-23 11:05:00,17.11,17.22,17.11,17.17,217700.0,14.6333,14.7273,14.6333,14.6846,217700.0
2012-10-23 11:10:00,17.17,17.2,17.13,17.19,151500.0,14.6846,14.7102,14.6504,14.7017,151500.0
2012-10-23 11:15:00,17.18,17.21,17.16,17.21,115600.0,14.6931,14.7188,14.676,14.7188,115600.0
2012-10-23 11:20:00,17.21,17.21,17.1,17.13,161000.0,14.7188,14.7188,14.6247,14.6504,161000.0
2012-10-23 11:25:00,17.14,17.18,17.12,17.17,280100.0,14.6589,14.6931,14.6418,14.6846,280100.0
2012-10-23 11:30:00,17.17,17.2,17.16,17.2,93600.0,14.6846,14.7102,14.676,14.7102,93600.0
2012-10-23 11:35:00,17.2,17.21,17.15,17.15,187300.0,14.7102,14.7188,14.6675,14.6675,187300.0
2012-10-23 11:40:00,17.16,17.19,17.15,17.18,96600.0,14.676,14.7017,14.6675,14.6931,96600.0
2012-10-23 11:45:00,17.19,17.26,17.17,17.25,69500.0,14.7017,14.7615,14.6846,14.753,69500.0
2012-10-23 11:50:00,17.25,17.25,17.22,17.24,108100.0,14.753,14.753,14.7273,14.7444,108100.0
2012-10-23 11:55:00,17.24,17.24,17.2,17.24,94200.0,14.7444,14.7444,14.7102,14.7444,94200.0
2012-10-23 12:00:00,17.25,17.29,17.25,17.27,137200.0,14.753,14.7872,14.753,14.7701,137200.0
2012-10-23 12:05:00,17.26,17.29,17.25,17.25,74200.0,14.7615,14.7872,14.753,14.753,74200.0
2012-10-23 12:10:00,17.25,17.29,17.22,17.28,234400.0,14.753,14.7872,14.7273,14.7786,234400.0
2012-10-23 12:15:00,17.29,17.33,17.27,17.32,148200.0,14.7872,14.8214,14.7701,14.8129,148200.0
2012-10-23 12:20:00,17.32,17.34,17.31,17.32,69000.0,14.8129,14.83,14.8043,14.8129,69000.0
2012-10-23 12:25:00,17.32,17.33,17.26,17.27,72600.0,14.8129,14.8214,14.7615,14.7701,72600.0
2012-10-23 12:30:00,17.26,17.28,17.26,17.28,39900.0,14.7615,14.7786,14.7615,14.7786,39900.0
2012-10-23 12:35:00,17.28,17.35,17.28,17.34,68700.0,14.7786,14.8385,14.7786,14.83,68700.0
2012-10-23 12:40:00,17.34,17.35,17.31,17.32,139600.0,14.83,14.8385,14.8043,14.8129,139600.0
2012-10-23 12:45:00,17.32,17.32,17.3,17.31,37500.0,14.8129,14.8129,14.7958,14.8043,37500.0
2012-10-23 12:50:00,17.32,17.33,17.27,17.27,50700.0,14.8129,14.8214,14.7701,14.7701,50700.0
2012-10-23 12:55:00,17.27,17.3,17.27,17.3,52700.0,14.7701,14.7958,14.7701,14.7958,52700.0
2012-10-23 13:00:00,17.31,17.39,17.3,17.39,78300.0,14.8043,14.8727,14.7958,14.8727,78300.0
2012-10-23 13:05:00,17.38,17.39,17.33,17.34,157500.0,14.8642,14.8727,14.8214,14.83,157500.0
2012-10-23 13:10:00,17.34,17.36,17.33,17.35,96000.0,14.83,14.8471,14.8214,14.8385,96000.0
2012-10-23 13:15:00,17.35,17.4,17.31,17.31,183700.0,14.8385,14.8813,14.8043,14.8043,183700.0
2012-10-23 13:20:00,17.31,17.34,17.3,17.3,266900.0,14.8043,14.83,14.7958,14.7958,266900.0
2012-10-23 13:25:00,17.3,17.33,17.29,17.33,71500.0,14.7958,14.8214,14.7872,14.8214,71500.0
2012-10-23 13:30:00,17.32,17.35,17.31,17.34,102200.0,14.8129,14.8385,14.8043,14.83,102200.0
2012-10-23 13:35:00,17.34,17.36,17.33,17.36,115600.0,14.83,14.8471,14.8214,14.8471,115600.0
2012-10-23 13:40:00,17.35,17.38,17.34,17.38,120800.0,14.8385,14.8642,14.83,14.8642,120800.0
2012-10-23 13:45:00,17.38,17.41,17.35,17.38,133900.0,14.8642,14.8898,14.8385,14.8642,133900.0
2012-10-23 13:50:00,17.37,17.39,17.35,17.37,103100.0,14.8556,14.8727,14.8385,14.8556,103100.0
2012-10-23 13:55:00,17.37,17.4,17.34,17.38,117300.0,14.8556,14.8813,14.83,14.8642,117300.0
2012-10-23 14:00:00,17.39,17.48,17.38,17.43,141500.0,14.8727,14.9497,14.8642,14.9069,141500.0
2012-10-23 14:05:00,17.43,17.44,17.39,17.39,91200.0,14.9069,14.9155,14.8727,14.8727,91200.0
2012-10-23 14:10:00,17.39,17.41,17.32,17.33,91600.0,14.8727,14.8898,14.8129,14.8214,91600.0
2012-10-23 14:15:00,17.34,17.4,17.33,17.38,52000.0,14.83,14.8813,14.8214,14.8642,52000.0
2012-10-23 14:20:00,17.38,17.4,17.35,17.4,61600.0,14.8642,14.8813,14.8385,14.8813,61600.0
2012-10-23 14:25:00,17.4,17.42,17.36,17.37,69400.0,14.8813,14.8984,14.8471,14.8556,69400.0
2012-10-23 14:30:00,17.37,17.38,17.35,17.36,41000.0,14.8556,14.8642,14.8385,14.8471,41000.0
2012-10-23 14:35:00,17.36,17.4,17.34,17.39,90600.0,14.8471,14.8813,14.83,14.8727,90600.0
2012-10-23 14:40:00,17.39,17.41,17.38,17.39,98900.0,14.8727,14.8898,14.8642,14.8727,98900.0
2012-10-23 14:45:00,17.39,17.45,17.39,17.41,105800.0,14.8727,14.924,14.8727,14.8898,105800.0
2012-10-23 14:50:00,17.41,17.42,17.37,17.38,51100.0,14.8898,14.8984,14.8556,14.8642,51100.0
2012-10-23 14:55:00,17.37,17.39,17.37,17.38,57400.0,14.8556,14.8727,14.8556,14.8642,57400.0
2012-10-23 15:00:00,17.38,17.46,17.38,17.43,208600.0,14.8642,14.9326,14.8642,14.9069,208600.0
2012-10-23 15:05:00,17.43,17.45,17.42,17.45,87600.0,14.9069,14.924,14.8984,14.924,87600.0
2012-10-23 15:10:00,17.44,17.45,17.37,17.39,127700.0,14.9155,14.924,14.8556,14.8727,127700.0
2012-10-23 15:15:00,17.38,17.41,17.36,17.4,132500.0,14.8642,14.8898,14.8471,14.8813,132500.0
2012-10-23 15:20:00,17.39,17.43,17.38,17.43,112900.0,14.8727,14.9069,14.8642,14.9069,112900.0
2012-10-23 15:25:00,17.43,17.44,17.35,17.36,93900.0,14.9069,14.9155,14.8385,14.8471,93900.0
2012-10-23 15:30:00,17.36,17.39,17.35,17.37,185500.0,14.8471,14.8727,14.8385,14.8556,185500.0
2012-10-23 15:35:00,17.37,17.38,17.29,17.3,238900.0,14.8556,14.8642,14.7872,14.7958,238900.0
2012-10-23 15:40:00,17.3,17.31,17.24,17.24,216500.0,14.7958,14.8043,14.7444,14.7444,216500.0
2012-10-23 15:45:00,17.25,17.31,17.25,17.29,239300.0,14.753,14.8043,14.753,14.7872,239300.0
2012-10-23 15:50:00,17.29,17.35,17.28,17.32,351700.0,14.7872,14.8385,14.7786,14.8129,351700.0
2012-10-23 15:55:00,17.32,17.34,17.3,17.3,291900.0,14.8129,14.83,14.7958,14.7958,291900.0
2012-10-24 09:30:00,17.38,17.55,17.37,17.5,424400.0,14.8642,15.0096,14.8556,14.9668,424400.0
2012-10-24 09:35:00,17.5,17.51,17.45,17.46,295700.0,14.9668,14.9754,14.924,14.9326,295700.0
2012-10-24 09:40:00,17.45,17.49,17.4,17.44,202700.0,14.924,14.9583,14.8813,14.9155,202700.0
2012-10-24 09:45:00,17.45,17.5,17.37,17.41,194100.0,14.924,14.9668,14.8556,14.8898,194100.0
2012-10-24 09:50:00,17.43,17.48,17.41,17.44,176600.0,14.9069,14.9497,14.8898,14.9155,176600.0
2012-10-24 09:55:00,17.44,17.52,17.41,17.41,187100.0,14.9155,14.9839,14.8898,14.8898,187100.0
2012-10-24 10:00:00,17.42,17.6,17.41,17.48,478600.0,14.8984,15.0523,14.8898,14.9497,478600.0
2012-10-24 10:05:00,17.49,17.49,17.21,17.24,276600.0,14.9583,14.9583,14.7188,14.7444,276600.0
2012-10-24 10:10:00,17.25,17.38,17.24,17.35,198400.0,14.753,14.8642,14.7444,14.8385,198400.0
2012-10-24 10:15:00,17.35,17.42,17.34,17.4,114200.0,14.8385,14.8984,14.83,14.8813,114200.0
2012-10-24 10:20:00,17.4,17.41,17.33,17.33,89500.0,14.8813,14.8898,14.8214,14.8214,89500.0
2012-10-24 10:25:00,17.33,17.41,17.3,17.33,115700.0,14.8214,14.8898,14.7958,14.8214,115700.0
2012-10-24 10:30:00,17.33,17.48,17.32,17.47,112100.0,14.8214,14.9497,14.8129,14.9411,112100.0
2012-10-24 10:35:00,17.47,17.55,17.46,17.54,132800.0,14.9411,15.0096,14.9326,15.001,132800.0
2012-10-24 10:40:00,17.55,17.59,17.54,17.59,137900.0,15.0096,15.0438,15.001,15.0438,137900.0
2012-10-24 10:45:00,17.6,17.6,17.52,17.57,134100.0,15.0523,15.0523,14.9839,15.0267,134100.0
2012-10-24 10:50:00,17.57,17.57,17.48,17.52,77600.0,15.0267,15.0267,14.9497,14.9839,77600.0
2012-10-24 10:55:00,17.51,17.57,17.51,17.54,76000.0,14.9754,15.0267,14.9754,15.001,76000.0
2012-10-24 11:00:00,17.55,17.6,17.55,17.6,81100.0,15.0096,15.0523,15.0096,15.0523,81100.0
2012-10-24 11:05:00,17.6,17.6,17.51,17.51,98800.0,15.0523,15.0523,14.9754,14.9754,98800.0
2012-10-24 11:10:00,17.51,17.54,17.46,17.46,105100.0,14.9754,15.001,14.9326,14.9326,105100.0
2012-10-24 11:15:00,17.46,17.5,17.45,17.46,72900.0,14.9326,14.9668,14.924,14.9326,72900.0
2012-10-24 11:20:00,17.46,17.5,17.44,17.5,74600.0,14.9326,14.9668,14.9155,14.9668,74600.0
2012-10-24 11:25:00,17.5,17.56,17.5,17.5,125300.0,14.9668,15.0181,14.9668,14.9668,125300.0
2012-10-24 11:30:00,17.5,17.56,17.5,17.56,142600.0,14.9668,15.0181,14.9668,15.0181,142600.0
2012-10-24 11:35:00,17.56,17.56,17.52,17.55,66400.0,15.0181,15.0181,14.9839,15.0096,66400.0
2012-10-24 11:40:00,17.54,17.58,17.52,17.54,87100.0,15.001,15.0352,14.9839,15.001,87100.0
2012-10-24 11:45:00,17.54,17.54,17.41,17.43,96100.0,15.001,15.001,14.8898,14.9069,96100.0
2012-10-24 11:50:00,17.43,17.47,17.43,17.47,27200.0,14.9069,14.9411,14.9069,14.9411,27200.0
2012-10-24 11:55:00,17.46,17.47,17.43,17.43,43000.0,14.9326,14.9411,14.9069,14.9069,43000.0
2012-10-24 12:00:00,17.43,17.6,17.42,17.48,318000.0,14.9069,15.0523,14.8984,14.9497,318000.0
2012-10-24 12:05:00,17.48,17.5,17.45,17.46,77500.0,14.9497,14.9668,14.924,14.9326,77500.0
2012-10-24 12:10:00,17.47,17.48,17.43,17.47,42200.0,14.9411,14.9497,14.9069,14.9411,42200.0
2012-10-24 12:15:00,17.48,17.48,17.42,17.44,66700.0,14.9497,14.9497,14.8984,14.9155,66700.0
2012-10-24 12:20:00,17.44,17.45,17.4,17.4,66700.0,14.9155,14.924,14.8813,14.8813,66700.0
2012-10-24 12:25:00,17.41,17.42,17.38,17.4,100000.0,14.8898,14.8984,14.8642,14.8813,100000.0
2012-10-24 12:30:00,17.4,17.45,17.39,17.44,83100.0,14.8813,14.924,14.8727,14.9155,83100.0
2012-10-24 12:35:00,17.44,17.45,17.38,17.39,84800.0,14.9155,14.924,14.8642,14.8727,84800.0
2012-10-24 12:40:00,17.39,17.43,17.38,17.4,137200.0,14.8727,14.9069,14.8642,14.8813,137200.0
2012-10-24 12:45:00,17.4,17.4,17.33,17.35,97100.0,14.8813,14.8813,14.8214,14.8385,97100.0
2012-10-24 12:50:00,17.35,17.35,17.31,17.31,69400.0,14.8385,14.8385,14.8043,14.8043,69400.0
2012-10-24 12:55:00,17.31,17.32,17.29,17.32,96800.0,14.8043,14.8129,14.7872,14.8129,96800.0
2012-10-24 13:00:00,17.32,17.36,17.3,17.33,136400.0,14.8129,14.8471,14.7958,14.8214,136400.0
2012-10-24 13:05:00,17.32,17.35,17.31,17.35,68900.0,14.8129,14.8385,14.8043,14.8385,68900.0
2012-10-24 13:10:00,17.35,17.35,17.31,17.34,77500.0,14.8385,14.8385,14.8043,14.83,77500.0
2012-10-24 13:15:00,17.34,17.39,17.33,17.37,65600.0,14.83,14.8727,14.8214,14.8556,65600.0
2012-10-24 13:20:00,17.38,17.39,17.36,17.36,68500.0,14.8642,14.8727,14.8471,14.8471,68500.0
2012-10-24 13:25:00,17.37,17.4,17.36,17.39,42600.0,14.8556,14.8813,14.8471,14.8727,42600.0
2012-10-24 13:30:00,17.39,17.41,17.38,17.41,107800.0,14.8727,14.8898,14.8642,14.8898,107800.0
2012-10-24 13:35:00,17.42,17.46,17.42,17.46,58600.0,14.8984,14.9326,14.8984,14.9326,58600.0
2012-10-24 13:40:00,17.45,17.48,17.45,17.48,22500.0,14.924,14.9497,14.924,14.9497,22500.0
2012-10-24 13:45:00,17.48,17.54,17.48,17.53,78500.0,14.9497,15.001,14.9497,14.9925,78500.0
2012-10-24 13:50:00,17.52,17.56,17.52,17.56,53400.0,14.9839,15.0181,14.9839,15.0181,53400.0
2012-10-24 13:55:00,17.56,17.59,17.55,17.57,92200.0,15.0181,15.0438,15.0096,15.0267,92200.0
2012-10-24 14:00:00,17.57,17.57,17.56,17.56,30400.0,15.0267,15.0267,15.0181,15.0181,30400.0
2012-10-24 14:05:00,17.57,17.59,17.54,17.58,76300.0,15.0267,15.0438,15.001,15.0352,76300.0
2012-10-24 14:10:00,17.59,17.6,17.57,17.59,54000.0,15.0438,15.0523,15.0267,15.0438,54000.0
2012-10-24 14:15:00,17.6,17.6,17.46,17.52,195200.0,15.0523,15.0523,14.9326,14.9839,195200.0
2012-10-24 14:20:00,17.53,17.57,17.49,17.52,78800.0,14.9925,15.0267,14.9583,14.9839,78800.0
2012-10-24 14:25:00,17.53,17.57,17.53,17.54,82600.0,14.9925,15.0267,14.9925,15.001,82600.0
2012-10-24 14:30:00,17.55,17.55,17.47,17.51,118800.0,15.0096,15.0096,14.9411,14.9754,118800.0
2012-10-24 14:35:00,17.52,17.58,17.51,17.54,93400.0,14.9839,15.0352,14.9754,15.001,93400.0
2012-10-24 14:40:00,17.55,17.6,17.53,17.57,115700.0,15.0096,15.0523,14.9925,15.0267,115700.0
2012-10-24 14:45:00,17.57,17.58,17.53,17.56,71700.0,15.0267,15.0352,14.9925,15.0181,71700.0
2012-10-24 14:50:00,17.56,17.58,17.54,17.55,80100.0,15.0181,15.0352,15.001,15.0096,80100.0
2012-10-24 14:55:00,17.55,17.58,17.55,17.55,57200.0,15.0096,15.0352,15.0096,15.0096,57200.0
2012-10-24 15:00:00,17.56,17.57,17.52,17.53,101700.0,15.0181,15.0267,14.9839,14.9925,101700.0
2012-10-24 15:05:00,17.53,17.56,17.51,17.56,74600.0,14.9925,15.0181,14.9754,15.0181,74600.0
2012-10-24 15:10:00,17.55,17.56,17.52,17.52,74700.0,15.0096,15.0181,14.9839,14.9839,74700.0
2012-10-24 15:15:00,17.52,17.53,17.48,17.49,114600.0,14.9839,14.9925,14.9497,14.9583,114600.0
2012-10-24 15:20:00,17.48,17.49,17.42,17.48,185700.0,14.9497,14.9583,14.8984,14.9497,185700.0
2012-10-24 15:25:00,17.48,17.48,17.44,17.48,98800.0,14.9497,14.9497,14.9155,14.9497,98800.0
2012-10-24 15:30:00,17.48,17.5,17.46,17.47,126600.0,14.9497,14.9668,14.9326,14.9411,126600.0
2012-10-24 15:35:00,17.47,17.48,17.41,17.41,181500.0,14.9411,14.9497,14.8898,14.8898,181500.0
2012-10-24 15:40:00,17.42,17.45,17.41,17.45,162700.0,14.8984,14.924,14.8898,14.924,162700.0
2012-10-24 15:45:00,17.45,17.48,17.43,17.47,129800.0,14.924,14.9497,14.9069,14.9411,129800.0
2012-10-24 15:50:00,17.46,17.51,17.44,17.49,245600.0,14.9326,14.9754,14.9155,14.9583,245600.0
2012-10-24 15:55:00,17.48,17.51,17.44,17.45,407900.0,14.9497,14.9754,14.9155,14.924,407900.0
2012-10-25 09:30:00,17.64,17.77,17.55,17.65,527900.0,15.0865,15.1977,15.0096,15.0951,527900.0
2012-10-25 09:35:00,17.66,17.94,17.64,17.93,609000.0,15.1036,15.3431,15.0865,15.3346,609000.0
2012-10-25 09:40:00,17.94,17.96,17.78,17.94,532000.0,15.3431,15.3602,15.2063,15.3431,532000.0
2012-10-25 09:45:00,17.93,17.94,17.72,17.77,424800.0,15.3346,15.3431,15.155,15.1977,424800.0
2012-10-25 09:50:00,17.76,17.76,17.4,17.42,542400.0,15.1892,15.1892,14.8813,14.8984,542400.0
2012-10-25 09:55:00,17.42,17.46,17.13,17.14,673600.0,14.8984,14.9326,14.6504,14.6589,673600.0
2012-10-25 10:00:00,17.14,17.14,16.71,16.73,904700.0,14.6589,14.6589,14.2912,14.3083,904700.0
2012-10-25 10:05:00,16.75,16.76,16.5,16.74,811700.0,14.3254,14.3339,14.1116,14.3168,811700.0
2012-10-25 10:10:00,16.75,16.98,16.64,16.91,1052800.0,14.3254,14.5221,14.2313,14.4622,1052800.0
2012-10-25 10:15:00,16.92,17.06,16.79,16.85,672000.0,14.4708,14.5905,14.3596,14.4109,672000.0
2012-10-25 10:20:00,16.84,16.87,16.75,16.8,564700.0,14.4023,14.428,14.3254,14.3681,564700.0
2012-10-25 10:25:00,16.8,16.87,16.75,16.79,500500.0,14.3681,14.428,14.3254,14.3596,500500.0
2012-10-25 10:30:00,16.79,16.79,16.59,16.65,511800.0,14.3596,14.3596,14.1885,14.2398,511800.0
2012-10-25 10:35:00,16.64,16.72,16.61,16.69,219600.0,14.2313,14.2997,14.2056,14.2741,219600.0
2012-10-25 10:40:00,16.69,16.79,16.66,16.78,303800.0,14.2741,14.3596,14.2484,14.351,303800.0
2012-10-25 10:45:00,16.79,16.86,16.74,16.75,397100.0,14.3596,14.4194,14.3168,14.3254,397100.0
2012-10-25 10:50:00,16.75,16.83,16.73,16.82,259700.0,14.3254,14.3938,14.3083,14.3852,259700.0
2012-10-25 10:55:00,16.82,16.83,16.75,16.76,250400.0,14.3852,14.3938,14.3254,14.3339,250400.0
2012-10-25 11:00:00,16.76,16.79,16.68,16.73,206900.0,14.3339,14.3596,14.2655,14.3083,206900.0
2012-10-25 11:05:00,16.72,16.81,16.69,16.8,225500.0,14.2997,14.3767,14.2741,14.3681,225500.0
2012-10-25 11:10:00,16.8,16.94,16.79,16.91,252700.0,14.3681,14.4879,14.3596,14.4622,252700.0
2012-10-25 11:15:00,16.91,16.96,16.86,16.96,199200.0,14.4622,14.505,14.4194,14.505,199200.0
2012-10-25 11:20:00,16.96,16.97,16.87,16.88,179700.0,14.505,14.5135,14.428,14.4366,179700.0
2012-10-25 11:25:00,16.88,16.96,16.84,16.84,239800.0,14.4366,14.505,14.4023,14.4023,239800.0
2012-10-25 11:30:00,16.85,16.85,16.75,16.84,261400.0,14.4109,14.4109,14.3254,14.4023,261400.0
2012-10-25 11:35:00,16.84,16.85,16.75,16.78,203100.0,14.4023,14.4109,14.3254,14.351,203100.0
2012-10-25 11:40:00,16.78,16.83,16.76,16.82,204100.0,14.351,14.3938,14.3339,14.3852,204100.0
2012-10-25 11:45:00,16.81,16.86,16.71,16.79,180600.0,14.3767,14.4194,14.2912,14.3596,180600.0
2012-10-25 11:50:00,16.79,16.82,16.76,16.8,253900.0,14.3596,14.3852,14.3339,14.3681,253900.0
2012-10-25 11:55:00,16.79,16.82,16.72,16.72,151100.0,14.3596,14.3852,14.2997,14.2997,151100.0
2012-10-25 12:00:00,16.72,16.74,16.63,16.67,167000.0,14.2997,14.3168,14.2227,14.2569,167000.0
2012-10-25 12:05:00,16.65,16.71,16.64,16.69,90500.0,14.2398,14.2912,14.2313,14.2741,90500.0
2012-10-25 12:10:00,16.69,16.69,16.58,16.58,206400.0,14.2741,14.2741,14.18,14.18,206400.0
2012-10-25 12:15:00,16.58,16.65,16.55,16.64,163900.0,14.18,14.2398,14.1543,14.2313,163900.0
2012-10-25 12:20:00,16.65,16.7,16.64,16.69,116300.0,14.2398,14.2826,14.2313,14.2741,116300.0
2012-10-25 12:25:00,16.68,16.68,16.62,16.63,140000.0,14.2655,14.2655,14.2142,14.2227,140000.0
2012-10-25 12:30:00,16.64,16.74,16.61,16.74,145200.0,14.2313,14.3168,14.2056,14.3168,145200.0
2012-10-25 12:35:00,16.73,16.75,16.68,16.7,134400.0,14.3083,14.3254,14.2655,14.2826,134400.0
2012-10-25 12:40:00,16.7,16.72,16.68,16.69,140200.0,14.2826,14.2997,14.2655,14.2741,140200.0
2012-10-25 12:45:00,16.7,16.8,16.7,16.79,99000.0,14.2826,14.3681,14.2826,14.3596,99000.0
2012-10-25 12:50:00,16.79,16.79,16.7,16.74,90400.0,14.3596,14.3596,14.2826,14.3168,90400.0
2012-10-25 12:55:00,16.74,16.85,16.74,16.84,115400.0,14.3168,14.4109,14.3168,14.4023,115400.0
2012-10-25 13:00:00,16.84,16.9,16.83,16.86,99200.0,14.4023,14.4537,14.3938,14.4194,99200.0
2012-10-25 13:05:00,16.86,16.87,16.78,16.81,153700.0,14.4194,14.428,14.351,14.3767,153700.0
2012-10-25 13:10:00,16.81,16.88,16.81,16.87,100000.0,14.3767,14.4366,14.3767,14.428,100000.0
2012-10-25 13:15:00,16.87,16.9,16.82,16.84,112900.0,14.428,14.4537,14.3852,14.4023,112900.0
2012-10-25 13:20:00,16.85,16.89,16.84,16.88,107300.0,14.4109,14.4451,14.4023,14.4366,107300.0
2012-10-25 13:25:00,16.88,16.96,16.87,16.94,154600.0,14.4366,14.505,14.428,14.4879,154600.0
2012-10-25 13:30:00,16.94,16.98,16.91,16.95,126500.0,14.4879,14.5221,14.4622,14.4964,126500.0
2012-10-25 13:35:00,16.94,16.98,16.94,16.97,79100.0,14.4879,14.5221,14.4879,14.5135,79100.0
2012-10-25 13:40:00,16.97,17.08,16.97,17.05,230900.0,14.5135,14.6076,14.5135,14.5819,230900.0
2012-10-25 13:45:00,17.06,17.18,17.06,17.16,200300.0,14.5905,14.6931,14.5905,14.676,200300.0
2012-10-25 13:50:00,17.16,17.17,17.04,17.04,136400.0,14.676,14.6846,14.5734,14.5734,136400.0
2012-10-25 13:55:00,17.04,17.11,17.03,17.1,196900.0,14.5734,14.6333,14.5648,14.6247,196900.0
2012-10-25 14:00:00,17.1,17.11,16.98,17.01,170700.0,14.6247,14.6333,14.5221,14.5477,170700.0
2012-10-25 14:05:00,17.01,17.05,17.01,17.01,95300.0,14.5477,14.5819,14.5477,14.5477,95300.0
2012-10-25 14:10:00,17.01,17.03,16.96,16.97,72500.0,14.5477,14.5648,14.505,14.5135,72500.0
2012-10-25 14:15:00,16.98,16.98,16.9,16.95,77300.0,14.5221,14.5221,14.4537,14.4964,77300.0
2012-10-25 14:20:00,16.95,16.98,16.9,16.98,170200.0,14.4964,14.5221,14.4537,14.5221,170200.0
2012-10-25 14:25:00,16.98,16.98,16.9,16.93,120300.0,14.5221,14.5221,14.4537,14.4793,120300.0
2012-10-25 14:30:00,16.94,16.97,16.93,16.96,99500.0,14.4879,14.5135,14.4793,14.505,99500.0
2012-10-25 14:35:00,16.95,17.0,16.94,16.98,175300.0,14.4964,14.5392,14.4879,14.5221,175300.0
2012-10-25 14:40:00,16.98,17.1,16.97,17.1,163300.0,14.5221,14.6247,14.5135,14.6247,163300.0
2012-10-25 14:45:00,17.1,17.11,17.04,17.05,141800.0,14.6247,14.6333,14.5734,14.5819,141800.0
2012-10-25 14:50:00,17.05,17.05,16.98,17.0,178500.0,14.5819,14.5819,14.5221,14.5392,178500.0
2012-10-25 14:55:00,17.01,17.01,16.92,16.92,125300.0,14.5477,14.5477,14.4708,14.4708,125300.0
2012-10-25 15:00:00,16.92,16.97,16.89,16.95,202600.0,14.4708,14.5135,14.4451,14.4964,202600.0
2012-10-25 15:05:00,16.94,16.95,16.88,16.9,123500.0,14.4879,14.4964,14.4366,14.4537,123500.0
2012-10-25 15:10:00,16.89,16.91,16.85,16.91,275600.0,14.4451,14.4622,14.4109,14.4622,275600.0
2012-10-25 15:15:00,16.91,16.93,16.89,16.9,128500.0,14.4622,14.4793,14.4451,14.4537,128500.0
2012-10-25 15:20:00,16.91,16.91,16.88,16.88,143900.0,14.4622,14.4622,14.4366,14.4366,143900.0
2012-10-25 15:25:00,16.89,16.91,16.86,16.88,182000.0,14.4451,14.4622,14.4194,14.4366,182000.0
2012-10-25 15:30:00,16.88,16.92,16.86,16.91,237000.0,14.4366,14.4708,14.4194,14.4622,237000.0
2012-10-25 15:35:00,16.91,16.92,16.88,16.92,205400.0,14.4622,14.4708,14.4366,14.4708,205400.0
2012-10-25 15:40:00,16.92,16.95,16.91,16.92,198500.0,14.4708,14.4964,14.4622,14.4708,198500.0
2012-10-25 15:45:00,16.93,16.96,16.91,16.94,381600.0,14.4793,14.505,14.4622,14.4879,381600.0
2012-10-25 15:50:00,16.94,16.99,16.91,16.99,308000.0,14.4879,14.5306,14.4622,14.5306,308000.0
2012-10-25 15:55:00,16.98,17.02,16.98,17.02,514500.0,14.5221,14.5563,14.5221,14.5563,514500.0
2012-10-26 09:30:00,17.1,17.21,17.01,17.17,347500.0,14.6247,14.7188,14.5477,14.6846,347500.0
2012-10-26 09:35:00,17.16,17.23,17.12,17.19,186300.0,14.676,14.7359,14.6418,14.7017,186300.0
2012-10-26 09:40:00,17.2,17.28,17.18,17.2,231400.0,14.7102,14.7786,14.6931,14.7102,231400.0
2012-10-26 09:45:00,17.2,17.22,17.13,17.21,245600.0,14.7102,14.7273,14.6504,14.7188,245600.0
2012-10-26 09:50:00,17.21,17.23,17.13,17.14,344900.0,14.7188,14.7359,14.6504,14.6589,344900.0
2012-10-26 09:55:00,17.14,17.22,16.96,16.97,260700.0,14.6589,14.7273,14.505,14.5135,260700.0
2012-10-26 10:00:00,16.96,17.04,16.86,16.89,336700.0,14.505,14.5734,14.4194,14.4451,336700.0
2012-10-26 10:05:00,16.89,17.0,16.84,16.95,197700.0,14.4451,14.5392,14.4023,14.4964,197700.0
2012-10-26 10:10:00,16.96,17.04,16.9,17.02,212300.0,14.505,14.5734,14.4537,14.5563,212300.0
2012-10-26 10:15:00,17.02,17.13,17.01,17.02,186300.0,14.5563,14.6504,14.5477,14.5563,186300.0
2012-10-26 10:20:00,17.02,17.07,16.99,17.0,112200.0,14.5563,14.599,14.5306,14.5392,112200.0
2012-10-26 10:25:00,16.99,17.0,16.91,16.91,107500.0,14.5306,14.5392,14.4622,14.4622,107500.0
2012-10-26 10:30:00,16.91,16.99,16.89,16.97,232600.0,14.4622,14.5306,14.4451,14.5135,232600.0
2012-10-26 10:35:00,16.97,17.06,16.96,17.05,134200.0,14.5135,14.5905,14.505,14.5819,134200.0
2012-10-26 10:40:00,17.05,17.06,17.0,17.03,118600.0,14.5819,14.5905,14.5392,14.5648,118600.0
2012-10-26 10:45:00,17.03,17.03,16.95,16.96,147400.0,14.5648,14.5648,14.4964,14.505,147400.0
2012-10-26 10:50:00,16.96,16.96,16.8,16.86,260100.0,14.505,14.505,14.3681,14.4194,260100.0
2012-10-26 10:55:00,16.86,16.86,16.74,16.78,239600.0,14.4194,14.4194,14.3168,14.351,239600.0
2012-10-26 11:00:00,16.78,16.78,16.55,16.67,535400.0,14.351,14.351,14.1543,14.2569,535400.0
2012-10-26 11:05:00,16.67,16.7,16.58,16.63,250500.0,14.2569,14.2826,14.18,14.2227,250500.0
2012-10-26 11:10:00,16.64,16.68,16.6,16.66,139900.0,14.2313,14.2655,14.1971,14.2484,139900.0
2012-10-26 11:15:00,16.66,16.73,16.65,16.67,137700.0,14.2484,14.3083,14.2398,14.2569,137700.0
2012-10-26 11:20:00,16.66,16.76,16.62,16.76,105700.0,14.2484,14.3339,14.2142,14.3339,105700.0
2012-10-26 11:25:00,16.76,16.91,16.76,16.9,157200.0,14.3339,14.4622,14.3339,14.4537,157200.0
2012-10-26 11:30:00,16.9,16.92,16.88,16.9,146500.0,14.4537,14.4708,14.4366,14.4537,146500.0
2012-10-26 11:35:00,16.9,16.91,16.81,16.9,134700.0,14.4537,14.4622,14.3767,14.4537,134700.0
2012-10-26 11:40:00,16.91,16.91,16.82,16.82,162000.0,14.4622,14.4622,14.3852,14.3852,162000.0
2012-10-26 11:45:00,16.82,16.85,16.8,16.81,97700.0,14.3852,14.4109,14.3681,14.3767,97700.0
2012-10-26 11:50:00,16.81,16.85,16.76,16.76,97300.0,14.3767,14.4109,14.3339,14.3339,97300.0
2012-10-26 11:55:00,16.76,16.81,16.76,16.76,125600.0,14.3339,14.3767,14.3339,14.3339,125600.0
2012-10-26 12:00:00,16.75,16.75,16.62,16.66,287800.0,14.3254,14.3254,14.2142,14.2484,287800.0
2012-10-26 12:05:00,16.66,16.74,16.62,16.74,116100.0,14.2484,14.3168,14.2142,14.3168,116100.0
2012-10-26 12:10:00,16.74,16.79,16.71,16.73,136600.0,14.3168,14.3596,14.2912,14.3083,136600.0
2012-10-26 12:15:00,16.73,16.79,16.66,16.7,177100.0,14.3083,14.3596,14.2484,14.2826,177100.0
2012-10-26 12:20:00,16.7,16.85,16.7,16.81,140500.0,14.2826,14.4109,14.2826,14.3767,140500.0
2012-10-26 12:25:00,16.8,16.83,16.77,16.83,59600.0,14.3681,14.3938,14.3425,14.3938,59600.0
2012-10-26 12:30:00,16.83,16.83,16.72,16.75,81100.0,14.3938,14.3938,14.2997,14.3254,81100.0
2012-10-26 12:35:00,16.76,16.8,16.74,16.78,35700.0,14.3339,14.3681,14.3168,14.351,35700.0
2012-10-26 12:40:00,16.78,16.88,16.78,16.82,91600.0,14.351,14.4366,14.351,14.3852,91600.0
2012-10-26 12:45:00,16.82,16.84,16.75,16.76,33100.0,14.3852,14.4023,14.3254,14.3339,33100.0
2012-10-26 12:50:00,16.75,16.81,16.74,16.81,39400.0,14.3254,14.3767,14.3168,14.3767,39400.0
2012-10-26 12:55:00,16.81,16.9,16.81,16.84,135400.0,14.3767,14.4537,14.3767,14.4023,135400.0
2012-10-26 13:00:00,16.84,16.84,16.69,16.69,172400.0,14.4023,14.4023,14.2741,14.2741,172400.0
2012-10-26 13:05:00,16.7,16.8,16.69,16.8,106400.0,14.2826,14.3681,14.2741,14.3681,106400.0
2012-10-26 13:10:00,16.79,16.83,16.78,16.8,65000.0,14.3596,14.3938,14.351,14.3681,65000.0
2012-10-26 13:15:00,16.8,16.82,16.79,16.81,82900.0,14.3681,14.3852,14.3596,14.3767,82900.0
2012-10-26 13:20:00,16.81,16.84,16.77,16.83,74300.0,14.3767,14.4023,14.3425,14.3938,74300.0
2012-10-26 13:25:00,16.82,16.91,16.81,16.91,43200.0,14.3852,14.4622,14.3767,14.4622,43200.0
2012-10-26 13:30:00,16.92,17.02,16.9,17.01,197000.0,14.4708,14.5563,14.4537,14.5477,197000.0
2012-10-26 13:35:00,17.0,17.04,16.98,17.01,162600.0,14.5392,14.5734,14.5221,14.5477,162600.0
2012-10-26 13:40:00,17.02,17.05,17.01,17.05,57200.0,14.5563,14.5819,14.5477,14.5819,57200.0
2012-10-26 13:45:00,17.05,17.08,17.04,17.06,66100.0,14.5819,14.6076,14.5734,14.5905,66100.0
2012-10-26 13:50:00,17.05,17.06,17.03,17.04,87100.0,14.5819,14.5905,14.5648,14.5734,87100.0
2012-10-26 13:55:00,17.05,17.07,17.04,17.06,69200.0,14.5819,14.599,14.5734,14.5905,69200.0
2012-10-26 14:00:00,17.06,17.13,17.05,17.12,97700.0,14.5905,14.6504,14.5819,14.6418,97700.0
2012-10-26 14:05:00,17.12,17.13,17.1,17.1,115100.0,14.6418,14.6504,14.6247,14.6247,115100.0
2012-10-26 14:10:00,17.11,17.12,17.07,17.09,54300.0,14.6333,14.6418,14.599,14.6162,54300.0
2012-10-26 14:15:00,17.09,17.12,17.07,17.11,62800.0,14.6162,14.6418,14.599,14.6333,62800.0
2012-10-26 14:20:00,17.12,17.15,17.09,17.15,92700.0,14.6418,14.6675,14.6162,14.6675,92700.0
2012-10-26 14:25:00,17.14,17.2,17.14,17.2,130500.0,14.6589,14.7102,14.6589,14.7102,130500.0
2012-10-26 14:30:00,17.2,17.28,17.19,17.27,293200.0,14.7102,14.7786,14.7017,14.7701,293200.0
2012-10-26 14:35:00,17.27,17.33,17.24,17.24,253700.0,14.7701,14.8214,14.7444,14.7444,253700.0
2012-10-26 14:40:00,17.24,17.26,17.24,17.24,86300.0,14.7444,14.7615,14.7444,14.7444,86300.0
2012-10-26 14:45:00,17.23,17.23,17.16,17.16,106100.0,14.7359,14.7359,14.676,14.676,106100.0
2012-10-26 14:50:00,17.16,17.21,17.16,17.19,86900.0,14.676,14.7188,14.676,14.7017,86900.0
2012-10-26 14:55:00,17.18,17.23,17.16,17.21,178600.0,14.6931,14.7359,14.676,14.7188,178600.0
2012-10-26 15:00:00,17.21,17.26,17.2,17.25,264500.0,14.7188,14.7615,14.7102,14.753,264500.0
2012-10-26 15:05:00,17.25,17.32,17.24,17.27,241800.0,14.753,14.8129,14.7444,14.7701,241800.0
2012-10-26 15:10:00,17.27,17.35,17.26,17.33,167800.0,14.7701,14.8385,14.7615,14.8214,167800.0
2012-10-26 15:15:00,17.32,17.33,17.27,17.27,148500.0,14.8129,14.8214,14.7701,14.7701,148500.0
2012-10-26 15:20:00,17.27,17.31,17.27,17.3,120400.0,14.7701,14.8043,14.7701,14.7958,120400.0
2012-10-26 15:25:00,17.3,17.38,17.3,17.38,359400.0,14.7958,14.8642,14.7958,14.8642,359400.0
2012-10-26 15:30:00,17.37,17.4,17.35,17.39,293800.0,14.8556,14.8813,14.8385,14.8727,293800.0
2012-10-26 15:35:00,17.4,17.43,17.39,17.4,249600.0,14.8813,14.9069,14.8727,14.8813,249600.0
2012-10-26 15:40:00,17.39,17.41,17.36,17.38,200100.0,14.8727,14.8898,14.8471,14.8642,200100.0
2012-10-26 15:45:00,17.37,17.38,16.96,17.29,775600.0,14.8556,14.8642,14.505,14.7872,775600.0
2012-10-26 15:50:00,17.29,17.33,17.27,17.3,350200.0,14.7872,14.8214,14.7701,14.7958,350200.0
2012-10-26 15:55:00,17.3,17.3,17.26,17.29,358300.0,14.7958,14.7958,14.7615,14.7872,358300.0
2012-10-31 09:30:00,17.53,17.65,17.44,17.65,252500.0,14.9925,15.0951,14.9155,15.0951,252500.0
2012-10-31 09:35:00,17.63,17.65,17.5,17.53,110500.0,15.078,15.0951,14.9668,14.9925,110500.0
2012-10-31 09:40:00,17.53,17.6,17.5,17.55,147200.0,14.9925,15.0523,14.9668,15.0096,147200.0
2012-10-31 09:45:00,17.56,17.65,17.49,17.59,134900.0,15.0181,15.0951,14.9583,15.0438,134900.0
2012-10-31 09:50:00,17.6,17.62,17.53,17.54,201200.0,15.0523,15.0694,14.9925,15.001,201200.0
2012-10-31 09:55:00,17.54,17.55,17.31,17.32,179600.0,15.001,15.0096,14.8043,14.8129,179600.0
2012-10-31 10:00:00,17.31,17.35,17.24,17.28,335000.0,14.8043,14.8385,14.7444,14.7786,335000.0
2012-10-31 10:05:00,17.28,17.39,17.28,17.37,146300.0,14.7786,14.8727,14.7786,14.8556,146300.0
2012-10-31 10:10:00,17.38,17.38,17.12,17.28,320800.0,14.8642,14.8642,14.6418,14.7786,320800.0
2012-10-31 10:15:00,17.27,17.3,17.22,17.23,102300.0,14.7701,14.7958,14.7273,14.7359,102300.0
2012-10-31 10:20:00,17.22,17.33,17.22,17.33,129900.0,14.7273,14.8214,14.7273,14.8214,129900.0
2012-10-31 10:25:00,17.34,17.36,17.3,17.35,114700.0,14.83,14.8471,14.7958,14.8385,114700.0
2012-10-31 10:30:00,17.35,17.38,17.23,17.3,92400.0,14.8385,14.8642,14.7359,14.7958,92400.0
2012-10-31 10:35:00,17.3,17.38,17.23,17.24,156600.0,14.7958,14.8642,14.7359,14.7444,156600.0
2012-10-31 10:40:00,17.23,17.23,17.07,17.1,146900.0,14.7359,14.7359,14.599,14.6247,146900.0
2012-10-31 10:45:00,17.07,17.16,17.05,17.14,135200.0,14.599,14.676,14.5819,14.6589,135200.0
2012-10-31 10:50:00,17.15,17.18,17.13,17.16,78500.0,14.6675,14.6931,14.6504,14.676,78500.0
2012-10-31 10:55:00,17.16,17.2,17.14,17.18,168100.0,14.676,14.7102,14.6589,14.6931,168100.0
2012-10-31 11:00:00,17.17,17.18,17.07,17.07,93300.0,14.6846,14.6931,14.599,14.599,93300.0
2012-10-31 11:05:00,17.08,17.12,17.06,17.1,116000.0,14.6076,14.6418,14.5905,14.6247,116000.0
2012-10-31 11:10:00,17.1,17.18,17.07,17.18,100600.0,14.6247,14.6931,14.599,14.6931,100600.0
2012-10-31 11:15:00,17.18,17.22,17.15,17.22,96300.0,14.6931,14.7273,14.6675,14.7273,96300.0
2012-10-31 11:20:00,17.21,17.26,17.18,17.24,97900.0,14.7188,14.7615,14.6931,14.7444,97900.0
2012-10-31 11:25:00,17.24,17.25,17.18,17.21,109200.0,14.7444,14.753,14.6931,14.7188,109200.0
2012-10-31 11:30:00,17.22,17.26,17.17,17.2,105600.0,14.7273,14.7615,14.6846,14.7102,105600.0
2012-10-31 11:35:00,17.21,17.26,17.2,17.23,78800.0,14.7188,14.7615,14.7102,14.7359,78800.0
2012-10-31 11:40:00,17.23,17.35,17.23,17.31,142300.0,14.7359,14.8385,14.7359,14.8043,142300.0
2012-10-31 11:45:00,17.32,17.35,17.25,17.25,101700.0,14.8129,14.8385,14.753,14.753,101700.0
2012-10-31 11:50:00,17.25,17.29,17.21,17.23,127700.0,14.753,14.7872,14.7188,14.7359,127700.0
2012-10-31 11:55:00,17.23,17.27,17.21,17.24,141800.0,14.7359,14.7701,14.7188,14.7444,141800.0
2012-10-31 12:00:00,17.23,17.25,17.16,17.21,121800.0,14.7359,14.753,14.676,14.7188,121800.0
2012-10-31 12:05:00,17.21,17.24,17.14,17.23,85500.0,14.7188,14.7444,14.6589,14.7359,85500.0
2012-10-31 12:10:00,17.24,17.28,17.21,17.26,122500.0,14.7444,14.7786,14.7188,14.7615,122500.0
2012-10-31 12:15:00,17.27,17.27,17.16,17.25,73100.0,14.7701,14.7701,14.676,14.753,73100.0
2012-10-31 12:20:00,17.25,17.28,17.22,17.25,108600.0,14.753,14.7786,14.7273,14.753,108600.0
2012-10-31 12:25:00,17.26,17.33,17.25,17.29,88500.0,14.7615,14.8214,14.753,14.7872,88500.0
2012-10-31 12:30:00,17.28,17.33,17.25,17.25,79200.0,14.7786,14.8214,14.753,14.753,79200.0
2012-10-31 12:35:00,17.26,17.32,17.25,17.27,75200.0,14.7615,14.8129,14.753,14.7701,75200.0
2012-10-31 12:40:00,17.27,17.29,17.24,17.28,28700.0,14.7701,14.7872,14.7444,14.7786,28700.0
2012-10-31 12:45:00,17.27,17.29,17.25,17.25,35500.0,14.7701,14.7872,14.753,14.753,35500.0
2012-10-31 12:50:00,17.24,17.29,17.22,17.24,56800.0,14.7444,14.7872,14.7273,14.7444,56800.0
2012-10-31 12:55:00,17.23,17.28,17.21,17.24,50300.0,14.7359,14.7786,14.7188,14.7444,50300.0
2012-10-31 13:00:00,17.23,17.23,17.2,17.2,44300.0,14.7359,14.7359,14.7102,14.7102,44300.0
2012-10-31 13:05:00,17.2,17.24,17.18,17.19,50600.0,14.7102,14.7444,14.6931,14.7017,50600.0
2012-10-31 13:10:00,17.2,17.24,17.19,17.22,32700.0,14.7102,14.7444,14.7017,14.7273,32700.0
2012-10-31 13:15:00,17.22,17.23,17.19,17.2,42700.0,14.7273,14.7359,14.7017,14.7102,42700.0
2012-10-31 13:20:00,17.21,17.23,17.19,17.21,46900.0,14.7188,14.7359,14.7017,14.7188,46900.0
2012-10-31 13:25:00,17.21,17.24,17.2,17.23,35400.0,14.7188,14.7444,14.7102,14.7359,35400.0
2012-10-31 13:30:00,17.23,17.28,17.23,17.26,45400.0,14.7359,14.7786,14.7359,14.7615,45400.0
2012-10-31 13:35:00,17.26,17.31,17.25,17.3,70200.0,14.7615,14.8043,14.753,14.7958,70200.0
2012-10-31 13:40:00,17.3,17.31,17.27,17.29,42100.0,14.7958,14.8043,14.7701,14.7872,42100.0
2012-10-31 13:45:00,17.28,17.37,17.28,17.34,118800.0,14.7786,14.8556,14.7786,14.83,118800.0
2012-10-31 13:50:00,17.34,17.38,17.33,17.34,54100.0,14.83,14.8642,14.8214,14.83,54100.0
2012-10-31 13:55:00,17.34,17.35,17.31,17.33,67700.0,14.83,14.8385,14.8043,14.8214,67700.0
2012-10-31 14:00:00,17.33,17.43,17.33,17.43,136900.0,14.8214,14.9069,14.8214,14.9069,136900.0
2012-10-31 14:05:00,17.43,17.47,17.42,17.44,108800.0,14.9069,14.9411,14.8984,14.9155,108800.0
2012-10-31 14:10:00,17.43,17.43,17.35,17.36,66100.0,14.9069,14.9069,14.8385,14.8471,66100.0
2012-10-31 14:15:00,17.35,17.43,17.35,17.42,58100.0,14.8385,14.9069,14.8385,14.8984,58100.0
2012-10-31 14:20:00,17.43,17.44,17.38,17.39,76700.0,14.9069,14.9155,14.8642,14.8727,76700.0
2012-10-31 14:25:00,17.39,17.42,17.38,17.4,44400.0,14.8727,14.8984,14.8642,14.8813,44400.0
2012-10-31 14:30:00,17.39,17.41,17.38,17.38,32100.0,14.8727,14.8898,14.8642,14.8642,32100.0
2012-10-31 14:35:00,17.38,17.38,17.32,17.32,85300.0,14.8642,14.8642,14.8129,14.8129,85300.0
2012-10-31 14:40:00,17.32,17.33,17.29,17.32,91700.0,14.8129,14.8214,14.7872,14.8129,91700.0
2012-10-31 14:45:00,17.32,17.34,17.3,17.32,59500.0,14.8129,14.83,14.7958,14.8129,59500.0
2012-10-31 14:50:00,17.32,17.37,17.3,17.31,45800.0,14.8129,14.8556,14.7958,14.8043,45800.0
2012-10-31 14:55:00,17.31,17.32,17.28,17.31,92600.0,14.8043,14.8129,14.7786,14.8043,92600.0
2012-10-31 15:00:00,17.31,17.35,17.28,17.34,76100.0,14.8043,14.8385,14.7786,14.83,76100.0
2012-10-31 15:05:00,17.34,17.37,17.32,17.34,42600.0,14.83,14.8556,14.8129,14.83,42600.0
2012-10-31 15:10:00,17.34,17.37,17.33,17.36,148100.0,14.83,14.8556,14.8214,14.8471,148100.0
2012-10-31 15:15:00,17.36,17.4,17.32,17.34,171100.0,14.8471,14.8813,14.8129,14.83,171100.0
2012-10-31 15:20:00,17.35,17.35,17.34,17.35,48700.0,14.8385,14.8385,14.83,14.8385,48700.0
2012-10-31 15:25:00,17.35,17.35,17.3,17.31,146000.0,14.8385,14.8385,14.7958,14.8043,146000.0
2012-10-31 15:30:00,17.31,17.32,17.29,17.31,140700.0,14.8043,14.8129,14.7872,14.8043,140700.0
2012-10-31 15:35:00,17.32,17.33,17.29,17.31,137500.0,14.8129,14.8214,14.7872,14.8043,137500.0
2012-10-31 15:40:00,17.31,17.33,17.28,17.32,155100.0,14.8043,14.8214,14.7786,14.8129,155100.0
2012-10-31 15:45:00,17.32,17.34,17.3,17.3,219000.0,14.8129,14.83,14.7958,14.7958,219000.0
2012-10-31 15:50:00,17.31,17.36,17.3,17.36,254800.0,14.8043,14.8471,14.7958,14.8471,254800.0
2012-10-31 15:55:00,17.36,17.39,17.33,17.34,407900.0,14.8471,14.8727,14.8214,14.83,407900.0
2012-11-01 09:30:00,17.43,17.6,17.43,17.6,181800.0,14.9069,15.0523,14.9069,15.0523,181800.0
2012-11-01 09:35:00,17.59,17.65,17.53,17.65,150000.0,15.0438,15.0951,14.9925,15.0951,150000.0
2012-11-01 09:40:00,17.65,17.75,17.64,17.72,229100.0,15.0951,15.1806,15.0865,15.155,229100.0
2012-11-01 09:45:00,17.72,17.85,17.7,17.85,220000.0,15.155,15.2661,15.1379,15.2661,220000.0
2012-11-01 09:50:00,17.85,17.86,17.77,17.82,175800.0,15.2661,15.2747,15.1977,15.2405,175800.0
2012-11-01 09:55:00,17.82,17.85,17.7,17.77,246900.0,15.2405,15.2661,15.1379,15.1977,246900.0
2012-11-01 10:00:00,17.76,17.85,17.75,17.79,150500.0,15.1892,15.2661,15.1806,15.2148,150500.0
2012-11-01 10:05:00,17.79,17.84,17.77,17.77,176100.0,15.2148,15.2576,15.1977,15.1977,176100.0
2012-11-01 10:10:00,17.77,17.85,17.77,17.8,133200.0,15.1977,15.2661,15.1977,15.2234,133200.0
2012-11-01 10:15:00,17.8,17.86,17.79,17.85,195700.0,15.2234,15.2747,15.2148,15.2661,195700.0
2012-11-01 10:20:00,17.85,17.9,17.84,17.86,269600.0,15.2661,15.3089,15.2576,15.2747,269600.0
2012-11-01 10:25:00,17.86,17.87,17.81,17.82,217500.0,15.2747,15.2832,15.2319,15.2405,217500.0
2012-11-01 10:30:00,17.82,17.89,17.81,17.89,284200.0,15.2405,15.3003,15.2319,15.3003,284200.0
2012-11-01 10:35:00,17.89,17.95,17.88,17.93,343900.0,15.3003,15.3517,15.2918,15.3346,343900.0
2012-11-01 10:40:00,17.93,17.98,17.93,17.98,166000.0,15.3346,15.3773,15.3346,15.3773,166000.0
2012-11-01 10:45:00,17.98,18.04,17.98,18.03,243700.0,15.3773,15.4286,15.3773,15.4201,243700.0
2012-11-01 10:50:00,18.03,18.03,17.9,17.9,249800.0,15.4201,15.4201,15.3089,15.3089,249800.0
2012-11-01 10:55:00,17.9,17.91,17.87,17.88,106700.0,15.3089,15.3175,15.2832,15.2918,106700.0
2012-11-01 11:00:00,17.88,17.9,17.81,17.84,173900.0,15.2918,15.3089,15.2319,15.2576,173900.0
2012-11-01 11:05:00,17.85,17.86,17.82,17.83,182700.0,15.2661,15.2747,15.2405,15.249,182700.0
2012-11-01 11:10:00,17.83,17.88,17.76,17.78,211400.0,15.249,15.2918,15.1892,15.2063,211400.0
2012-11-01 11:15:00,17.77,17.79,17.74,17.75,65100.0,15.1977,15.2148,15.1721,15.1806,65100.0
2012-11-01 11:20:00,17.76,17.79,17.76,17.77,74800.0,15.1892,15.2148,15.1892,15.1977,74800.0
2012-11-01 11:25:00,17.77,17.83,17.77,17.83,78900.0,15.1977,15.249,15.1977,15.249,78900.0
2012-11-01 11:30:00,17.83,17.85,17.82,17.83,133000.0,15.249,15.2661,15.2405,15.249,133000.0
2012-11-01 11:35:00,17.83,17.85,17.81,17.84,54900.0,15.249,15.2661,15.2319,15.2576,54900.0
2012-11-01 11:40:00,17.85,17.86,17.83,17.84,86400.0,15.2661,15.2747,15.249,15.2576,86400.0
2012-11-01 11:45:00,17.84,17.85,17.82,17.83,110700.0,15.2576,15.2661,15.2405,15.249,110700.0
2012-11-01 11:50:00,17.83,17.86,17.82,17.82,114800.0,15.249,15.2747,15.2405,15.2405,114800.0
2012-11-01 11:55:00,17.82,17.85,17.79,17.8,82100.0,15.2405,15.2661,15.2148,15.2234,82100.0
2012-11-01 12:00:00,17.81,17.84,17.79,17.81,102400.0,15.2319,15.2576,15.2148,15.2319,102400.0
2012-11-01 12:05:00,17.8,17.86,17.8,17.85,62200.0,15.2234,15.2747,15.2234,15.2661,62200.0
2012-11-01 12:10:00,17.84,17.85,17.81,17.81,48800.0,15.2576,15.2661,15.2319,15.2319,48800.0
2012-11-01 12:15:00,17.81,17.85,17.81,17.85,31100.0,15.2319,15.2661,15.2319,15.2661,31100.0
2012-11-01 12:20:00,17.85,17.89,17.84,17.89,103400.0,15.2661,15.3003,15.2576,15.3003,103400.0
2012-11-01 12:25:00,17.89,17.91,17.89,17.9,80000.0,15.3003,15.3175,15.3003,15.3089,80000.0
2012-11-01 12:30:00,17.9,17.91,17.85,17.88,74700.0,15.3089,15.3175,15.2661,15.2918,74700.0
2012-11-01 12:35:00,17.88,17.9,17.86,17.88,46900.0,15.2918,15.3089,15.2747,15.2918,46900.0
2012-11-01 12:40:00,17.88,17.88,17.84,17.84,52800.0,15.2918,15.2918,15.2576,15.2576,52800.0
2012-11-01 12:45:00,17.84,17.87,17.84,17.86,104000.0,15.2576,15.2832,15.2576,15.2747,104000.0
2012-11-01 12:50:00,17.86,17.87,17.84,17.84,56800.0,15.2747,15.2832,15.2576,15.2576,56800.0
2012-11-01 12:55:00,17.85,17.85,17.82,17.84,111600.0,15.2661,15.2661,15.2405,15.2576,111600.0
2012-11-01 13:00:00,17.83,17.84,17.77,17.78,146500.0,15.249,15.2576,15.1977,15.2063,146500.0
2012-11-01 13:05:00,17.79,17.8,17.77,17.79,98200.0,15.2148,15.2234,15.1977,15.2148,98200.0
2012-11-01 13:10:00,17.79,17.8,17.77,17.77,49100.0,15.2148,15.2234,15.1977,15.1977,49100.0
2012-11-01 13:15:00,17.77,17.8,17.77,17.8,40900.0,15.1977,15.2234,15.1977,15.2234,40900.0
2012-11-01 13:20:00,17.8,17.8,17.76,17.79,83000.0,15.2234,15.2234,15.1892,15.2148,83000.0
2012-11-01 13:25:00,17.79,17.8,17.76,17.78,46300.0,15.2148,15.2234,15.1892,15.2063,46300.0
2012-11-01 13:30:00,17.78,17.83,17.77,17.83,95900.0,15.2063,15.249,15.1977,15.249,95900.0
2012-11-01 13:35:00,17.82,17.87,17.81,17.86,150600.0,15.2405,15.2832,15.2319,15.2747,150600.0
2012-11-01 13:40:00,17.85,17.86,17.79,17.79,126700.0,15.2661,15.2747,15.2148,15.2148,126700.0
2012-11-01 13:45:00,17.8,17.81,17.79,17.8,50100.0,15.2234,15.2319,15.2148,15.2234,50100.0
2012-11-01 13:50:00,17.8,17.88,17.8,17.87,157000.0,15.2234,15.2918,15.2234,15.2832,157000.0
2012-11-01 13:55:00,17.87,17.87,17.77,17.78,182400.0,15.2832,15.2832,15.1977,15.2063,182400.0
2012-11-01 14:00:00,17.78,17.81,17.76,17.78,107600.0,15.2063,15.2319,15.1892,15.2063,107600.0
2012-11-01 14:05:00,17.78,17.79,17.67,17.69,1467900.0,15.2063,15.2148,15.1122,15.1293,1467900.0
2012-11-01 14:10:00,17.68,17.72,17.64,17.65,269600.0,15.1207,15.155,15.0865,15.0951,269600.0
2012-11-01 14:15:00,17.65,17.68,17.63,17.68,122600.0,15.0951,15.1207,15.078,15.1207,122600.0
2012-11-01 14:20:00,17.66,17.75,17.65,17.71,104300.0,15.1036,15.1806,15.0951,15.1464,104300.0
2012-11-01 14:25:00,17.71,17.71,17.67,17.69,53600.0,15.1464,15.1464,15.1122,15.1293,53600.0
2012-11-01 14:30:00,17.68,17.7,17.68,17.7,64500.0,15.1207,15.1379,15.1207,15.1379,64500.0
2012-11-01 14:35:00,17.69,17.71,17.69,17.71,50400.0,15.1293,15.1464,15.1293,15.1464,50400.0
2012-11-01 14:40:00,17.71,17.73,17.69,17.73,59400.0,15.1464,15.1635,15.1293,15.1635,59400.0
2012-11-01 14:45:00,17.72,17.74,17.7,17.74,124200.0,15.155,15.1721,15.1379,15.1721,124200.0
2012-11-01 14:50:00,17.73,17.79,17.73,17.77,117400.0,15.1635,15.2148,15.1635,15.1977,117400.0
2012-11-01 14:55:00,17.77,17.77,17.74,17.76,101500.0,15.1977,15.1977,15.1721,15.1892,101500.0
2012-11-01 15:00:00,17.77,17.77,17.73,17.75,129400.0,15.1977,15.1977,15.1635,15.1806,129400.0
2012-11-01 15:05:00,17.75,17.76,17.74,17.76,164200.0,15.1806,15.1892,15.1721,15.1892,164200.0
2012-11-01 15:10:00,17.75,17.77,17.74,17.74,91800.0,15.1806,15.1977,15.1721,15.1721,91800.0
2012-11-01 15:15:00,17.74,17.77,17.74,17.75,86000.0,15.1721,15.1977,15.1721,15.1806,86000.0
2012-11-01 15:20:00,17.76,17.76,17.69,17.7,153900.0,15.1892,15.1892,15.1293,15.1379,153900.0
2012-11-01 15:25:00,17.7,17.71,17.69,17.71,66500.0,15.1379,15.1464,15.1293,15.1464,66500.0
2012-11-01 15:30:00,17.7,17.71,17.69,17.71,88100.0,15.1379,15.1464,15.1293,15.1464,88100.0
2012-11-01 15:35:00,17.71,17.75,17.68,17.73,231900.0,15.1464,15.1806,15.1207,15.1635,231900.0
2012-11-01 15:40:00,17.74,17.77,17.73,17.77,153900.0,15.1721,15.1977,15.1635,15.1977,153900.0
2012-11-01 15:45:00,17.77,17.78,17.73,17.74,314400.0,15.1977,15.2063,15.1635,15.1721,314400.0
2012-11-01 15:50:00,17.75,17.76,17.74,17.75,154800.0,15.1806,15.1892,15.1721,15.1806,154800.0
2012-11-01 15:55:00,17.75,17.78,17.74,17.77,1139400.0,15.1806,15.2063,15.1721,15.1977,1139400.0
2012-11-02 09:30:00,17.97,18.1,17.87,17.97,257200.0,15.3688,15.4799,15.2832,15.3688,257200.0
2012-11-02 09:35:00,17.97,18.0,17.88,17.91,120200.0,15.3688,15.3944,15.2918,15.3175,120200.0
2012-11-02 09:40:00,17.91,17.96,17.89,17.9,104500.0,15.3175,15.3602,15.3003,15.3089,104500.0
2012-11-02 09:45:00,17.9,17.91,17.78,17.83,184800.0,15.3089,15.3175,15.2063,15.249,184800.0
2012-11-02 09:50:00,17.83,17.85,17.67,17.7,295400.0,15.249,15.2661,15.1122,15.1379,295400.0
2012-11-02 09:55:00,17.7,17.88,17.69,17.82,149000.0,15.1379,15.2918,15.1293,15.2405,149000.0
2012-11-02 10:00:00,17.83,17.86,17.78,17.83,104400.0,15.249,15.2747,15.2063,15.249,104400.0
2012-11-02 10:05:00,17.82,17.85,17.78,17.79,94500.0,15.2405,15.2661,15.2063,15.2148,94500.0
2012-11-02 10:10:00,17.79,17.79,17.74,17.75,81000.0,15.2148,15.2148,15.1721,15.1806,81000.0
2012-11-02 10:15:00,17.76,17.82,17.73,17.76,126200.0,15.1892,15.2405,15.1635,15.1892,126200.0
2012-11-02 10:20:00,17.77,17.78,17.69,17.75,164400.0,15.1977,15.2063,15.1293,15.1806,164400.0
2012-11-02 10:25:00,17.76,17.77,17.68,17.7,125400.0,15.1892,15.1977,15.1207,15.1379,125400.0
2012-11-02 10:30:00,17.7,17.79,17.68,17.78,97200.0,15.1379,15.2148,15.1207,15.2063,97200.0
2012-11-02 10:35:00,17.78,17.79,17.73,17.73,80600.0,15.2063,15.2148,15.1635,15.1635,80600.0
2012-11-02 10:40:00,17.73,17.73,17.66,17.72,87400.0,15.1635,15.1635,15.1036,15.155,87400.0
2012-11-02 10:45:00,17.72,17.77,17.69,17.75,100300.0,15.155,15.1977,15.1293,15.1806,100300.0
2012-11-02 10:50:00,17.76,17.77,17.71,17.76,72100.0,15.1892,15.1977,15.1464,15.1892,72100.0
2012-11-02 10:55:00,17.76,17.78,17.73,17.74,63300.0,15.1892,15.2063,15.1635,15.1721,63300.0
2012-11-02 11:00:00,17.74,17.78,17.73,17.76,99900.0,15.1721,15.2063,15.1635,15.1892,99900.0
2012-11-02 11:05:00,17.76,17.83,17.76,17.8,105300.0,15.1892,15.249,15.1892,15.2234,105300.0
2012-11-02 11:10:00,17.81,17.85,17.77,17.84,66100.0,15.2319,15.2661,15.1977,15.2576,66100.0
2012-11-02 11:15:00,17.84,17.85,17.8,17.81,62700.0,15.2576,15.2661,15.2234,15.2319,62700.0
2012-11-02 11:20:00,17.82,17.85,17.79,17.8,47600.0,15.2405,15.2661,15.2148,15.2234,47600.0
2012-11-02 11:25:00,17.8,17.85,17.79,17.83,107800.0,15.2234,15.2661,15.2148,15.249,107800.0
2012-11-02 11:30:00,17.82,17.83,17.8,17.83,97100.0,15.2405,15.249,15.2234,15.249,97100.0
2012-11-02 11:35:00,17.83,17.86,17.83,17.84,60100.0,15.249,15.2747,15.249,15.2576,60100.0
2012-11-02 11:40:00,17.84,17.85,17.8,17.82,38500.0,15.2576,15.2661,15.2234,15.2405,38500.0
2012-11-02 11:45:00,17.82,17.83,17.77,17.77,54700.0,15.2405,15.249,15.1977,15.1977,54700.0
2012-11-02 11:50:00,17.77,17.84,17.76,17.84,51400.0,15.1977,15.2576,15.1892,15.2576,51400.0
2012-11-02 11:55:00,17.84,17.87,17.83,17.85,44800.0,15.2576,15.2832,15.249,15.2661,44800.0
2012-11-02 12:00:00,17.86,17.86,17.8,17.8,52200.0,15.2747,15.2747,15.2234,15.2234,52200.0
2012-11-02 12:05:00,17.8,17.84,17.78,17.83,58500.0,15.2234,15.2576,15.2063,15.249,58500.0
2012-11-02 12:10:00,17.83,17.83,17.78,17.79,23500.0,15.249,15.249,15.2063,15.2148,23500.0
2012-11-02 12:15:00,17.79,17.86,17.79,17.85,64900.0,15.2148,15.2747,15.2148,15.2661,64900.0
2012-11-02 12:20:00,17.85,17.86,17.84,17.84,38600.0,15.2661,15.2747,15.2576,15.2576,38600.0
2012-11-02 12:25:00,17.84,17.85,17.81,17.81,35100.0,15.2576,15.2661,15.2319,15.2319,35100.0
2012-11-02 12:30:00,17.82,17.82,17.78,17.78,38600.0,15.2405,15.2405,15.2063,15.2063,38600.0
2012-11-02 12:35:00,17.78,17.8,17.76,17.78,144200.0,15.2063,15.2234,15.1892,15.2063,144200.0
2012-11-02 12:40:00,17.77,17.78,17.76,17.77,29000.0,15.1977,15.2063,15.1892,15.1977,29000.0
2012-11-02 12:45:00,17.77,17.79,17.75,17.76,24700.0,15.1977,15.2148,15.1806,15.1892,24700.0
2012-11-02 12:50:00,17.76,17.78,17.73,17.73,49400.0,15.1892,15.2063,15.1635,15.1635,49400.0
2012-11-02 12:55:00,17.73,17.74,17.73,17.74,71700.0,15.1635,15.1721,15.1635,15.1721,71700.0
2012-11-02 13:00:00,17.73,17.75,17.73,17.73,45000.0,15.1635,15.1806,15.1635,15.1635,45000.0
2012-11-02 13:05:00,17.73,17.75,17.73,17.75,37500.0,15.1635,15.1806,15.1635,15.1806,37500.0
2012-11-02 13:10:00,17.75,17.78,17.74,17.78,11300.0,15.1806,15.2063,15.1721,15.2063,11300.0
2012-11-02 13:15:00,17.78,17.79,17.75,17.79,38300.0,15.2063,15.2148,15.1806,15.2148,38300.0
2012-11-02 13:20:00,17.78,17.78,17.73,17.74,71100.0,15.2063,15.2063,15.1635,15.1721,71100.0
2012-11-02 13:25:00,17.75,17.75,17.72,17.73,40800.0,15.1806,15.1806,15.155,15.1635,40800.0
2012-11-02 13:30:00,17.72,17.72,17.67,17.67,111400.0,15.155,15.155,15.1122,15.1122,111400.0
2012-11-02 13:35:00,17.67,17.75,17.66,17.74,143400.0,15.1122,15.1806,15.1036,15.1721,143400.0
2012-11-02 13:40:00,17.74,17.76,17.72,17.75,75200.0,15.1721,15.1892,15.155,15.1806,75200.0
2012-11-02 13:45:00,17.75,17.76,17.74,17.75,37900.0,15.1806,15.1892,15.1721,15.1806,37900.0
2012-11-02 13:50:00,17.74,17.75,17.66,17.69,86000.0,15.1721,15.1806,15.1036,15.1293,86000.0
2012-11-02 13:55:00,17.69,17.7,17.67,17.69,23900.0,15.1293,15.1379,15.1122,15.1293,23900.0
2012-11-02 14:00:00,17.69,17.71,17.63,17.63,82300.0,15.1293,15.1464,15.078,15.078,82300.0
2012-11-02 14:05:00,17.63,17.66,17.59,17.6,125400.0,15.078,15.1036,15.0438,15.0523,125400.0
2012-11-02 14:10:00,17.6,17.6,17.55,17.56,95600.0,15.0523,15.0523,15.0096,15.0181,95600.0
2012-11-02 14:15:00,17.56,17.57,17.54,17.55,78700.0,15.0181,15.0267,15.001,15.0096,78700.0
2012-11-02 14:20:00,17.56,17.56,17.5,17.5,149900.0,15.0181,15.0181,14.9668,14.9668,149900.0
2012-11-02 14:25:00,17.5,17.52,17.5,17.52,101400.0,14.9668,14.9839,14.9668,14.9839,101400.0
2012-11-02 14:30:00,17.51,17.53,17.49,17.53,140300.0,14.9754,14.9925,14.9583,14.9925,140300.0
2012-11-02 14:35:00,17.53,17.53,17.45,17.47,142300.0,14.9925,14.9925,14.924,14.9411,142300.0
2012-11-02 14:40:00,17.47,17.47,17.38,17.4,253500.0,14.9411,14.9411,14.8642,14.8813,253500.0
2012-11-02 14:45:00,17.41,17.46,17.41,17.45,130800.0,14.8898,14.9326,14.8898,14.924,130800.0
2012-11-02 14:50:00,17.46,17.48,17.44,17.47,67900.0,14.9326,14.9497,14.9155,14.9411,67900.0
2012-11-02 14:55:00,17.46,17.49,17.45,17.48,125700.0,14.9326,14.9583,14.924,14.9497,125700.0
2012-11-02 15:00:00,17.47,17.5,17.46,17.49,87600.0,14.9411,14.9668,14.9326,14.9583,87600.0
2012-11-02 15:05:00,17.49,17.52,17.48,17.49,74100.0,14.9583,14.9839,14.9497,14.9583,74100.0
2012-11-02 15:10:00,17.5,17.55,17.49,17.53,80200.0,14.9668,15.0096,14.9583,14.9925,80200.0
2012-11-02 15:15:00,17.53,17.54,17.48,17.5,139900.0,14.9925,15.001,14.9497,14.9668,139900.0
2012-11-02 15:20:00,17.48,17.49,17.46,17.47,106000.0,14.9497,14.9583,14.9326,14.9411,106000.0
2012-11-02 15:25:00,17.47,17.49,17.46,17.47,115600.0,14.9411,14.9583,14.9326,14.9411,115600.0
2012-11-02 15:30:00,17.47,17.47,17.4,17.42,224700.0,14.9411,14.9411,14.8813,14.8984,224700.0
2012-11-02 15:35:00,17.41,17.42,17.36,17.37,249900.0,14.8898,14.8984,14.8471,14.8556,249900.0
2012-11-02 15:40:00,17.38,17.48,17.37,17.47,213100.0,14.8642,14.9497,14.8556,14.9411,213100.0
2012-11-02 15:45:00,17.47,17.47,17.36,17.42,319200.0,14.9411,14.9411,14.8471,14.8984,319200.0
2012-11-02 15:50:00,17.42,17.42,17.35,17.37,304200.0,14.8984,14.8984,14.8385,14.8556,304200.0
2012-11-02 15:55:00,17.37,17.39,17.35,17.37,532700.0,14.8556,14.8727,14.8385,14.8556,532700.0
2012-11-05 09:30:00,17.25,17.49,17.21,17.49,164100.0,14.753,14.9583,14.7188,14.9583,164100.0
2012-11-05 09:35:00,17.49,17.5,17.35,17.37,64200.0,14.9583,14.9668,14.8385,14.8556,64200.0
2012-11-05 09:40:00,17.36,17.41,17.23,17.26,112700.0,14.8471,14.8898,14.7359,14.7615,112700.0
2012-11-05 09:45:00,17.26,17.32,17.18,17.32,195100.0,14.7615,14.8129,14.6931,14.8129,195100.0
2012-11-05 09:50:00,17.32,17.42,17.23,17.24,114600.0,14.8129,14.8984,14.7359,14.7444,114600.0
2012-11-05 09:55:00,17.24,17.3,17.23,17.29,83100.0,14.7444,14.7958,14.7359,14.7872,83100.0
2012-11-05 10:00:00,17.29,17.42,17.26,17.36,124100.0,14.7872,14.8984,14.7615,14.8471,124100.0
2012-11-05 10:05:00,17.35,17.37,17.29,17.3,70800.0,14.8385,14.8556,14.7872,14.7958,70800.0
2012-11-05 10:10:00,17.3,17.38,17.3,17.37,75700.0,14.7958,14.8642,14.7958,14.8556,75700.0
2012-11-05 10:15:00,17.36,17.49,17.34,17.49,81100.0,14.8471,14.9583,14.83,14.9583,81100.0
2012-11-05 10:20:00,17.49,17.55,17.49,17.52,115100.0,14.9583,15.0096,14.9583,14.9839,115100.0
2012-11-05 10:25:00,17.54,17.54,17.46,17.46,73400.0,15.001,15.001,14.9326,14.9326,73400.0
2012-11-05 10:30:00,17.47,17.6,17.45,17.6,100500.0,14.9411,15.0523,14.924,15.0523,100500.0
2012-11-05 10:35:00,17.59,17.71,17.58,17.7,129600.0,15.0438,15.1464,15.0352,15.1379,129600.0
2012-11-05 10:40:00,17.7,17.76,17.67,17.71,139400.0,15.1379,15.1892,15.1122,15.1464,139400.0
2012-11-05 10:45:00,17.71,17.72,17.64,17.68,62100.0,15.1464,15.155,15.0865,15.1207,62100.0
2012-11-05 10:50:00,17.67,17.68,17.64,17.68,90400.0,15.1122,15.1207,15.0865,15.1207,90400.0
2012-11-05 10:55:00,17.68,17.68,17.61,17.62,59300.0,15.1207,15.1207,15.0609,15.0694,59300.0
2012-11-05 11:00:00,17.62,17.64,17.61,17.64,30400.0,15.0694,15.0865,15.0609,15.0865,30400.0
2012-11-05 11:05:00,17.65,17.68,17.62,17.65,56200.0,15.0951,15.1207,15.0694,15.0951,56200.0
2012-11-05 11:10:00,17.66,17.67,17.64,17.65,33800.0,15.1036,15.1122,15.0865,15.0951,33800.0
2012-11-05 11:15:00,17.65,17.66,17.63,17.64,22500.0,15.0951,15.1036,15.078,15.0865,22500.0
2012-11-05 11:20:00,17.64,17.64,17.59,17.64,31300.0,15.0865,15.0865,15.0438,15.0865,31300.0
2012-11-05 11:25:00,17.64,17.64,17.6,17.63,35400.0,15.0865,15.0865,15.0523,15.078,35400.0
2012-11-05 11:30:00,17.63,17.65,17.62,17.63,41400.0,15.078,15.0951,15.0694,15.078,41400.0
2012-11-05 11:35:00,17.62,17.64,17.6,17.62,10900.0,15.0694,15.0865,15.0523,15.0694,10900.0
2012-11-05 11:40:00,17.62,17.64,17.62,17.62,27800.0,15.0694,15.0865,15.0694,15.0694,27800.0
2012-11-05 11:45:00,17.62,17.63,17.56,17.59,39600.0,15.0694,15.078,15.0181,15.0438,39600.0
2012-11-05 11:50:00,17.6,17.66,17.6,17.65,77100.0,15.0523,15.1036,15.0523,15.0951,77100.0
2012-11-05 11:55:00,17.65,17.7,17.65,17.7,50700.0,15.0951,15.1379,15.0951,15.1379,50700.0
2012-11-05 12:00:00,17.7,17.7,17.66,17.7,71900.0,15.1379,15.1379,15.1036,15.1379,71900.0
2012-11-05 12:05:00,17.7,17.74,17.7,17.72,63700.0,15.1379,15.1721,15.1379,15.155,63700.0
2012-11-05 12:10:00,17.72,17.8,17.72,17.78,62400.0,15.155,15.2234,15.155,15.2063,62400.0
2012-11-05 12:15:00,17.78,17.79,17.76,17.76,57900.0,15.2063,15.2148,15.1892,15.1892,57900.0
2012-11-05 12:20:00,17.77,17.78,17.72,17.72,65800.0,15.1977,15.2063,15.155,15.155,65800.0
2012-11-05 12:25:00,17.73,17.75,17.72,17.73,31900.0,15.1635,15.1806,15.155,15.1635,31900.0
2012-11-05 12:30:00,17.73,17.75,17.69,17.74,48600.0,15.1635,15.1806,15.1293,15.1721,48600.0
2012-11-05 12:35:00,17.73,17.77,17.73,17.76,45500.0,15.1635,15.1977,15.1635,15.1892,45500.0
2012-11-05 12:40:00,17.77,17.79,17.7,17.73,99600.0,15.1977,15.2148,15.1379,15.1635,99600.0
2012-11-05 12:45:00,17.74,17.75,17.7,17.7,40800.0,15.1721,15.1806,15.1379,15.1379,40800.0
2012-11-05 12:50:00,17.7,17.73,17.7,17.72,27400.0,15.1379,15.1635,15.1379,15.155,27400.0
2012-11-05 12:55:00,17.71,17.76,17.71,17.75,23400.0,15.1464,15.1892,15.1464,15.1806,23400.0
2012-11-05 13:00:00,17.75,17.8,17.75,17.79,36700.0,15.1806,15.2234,15.1806,15.2148,36700.0
2012-11-05 13:05:00,17.79,17.82,17.76,17.82,41800.0,15.2148,15.2405,15.1892,15.2405,41800.0
2012-11-05 13:10:00,17.82,17.86,17.81,17.83,118700.0,15.2405,15.2747,15.2319,15.249,118700.0
2012-11-05 13:15:00,17.84,17.85,17.8,17.85,78000.0,15.2576,15.2661,15.2234,15.2661,78000.0
2012-11-05 13:20:00,17.84,17.86,17.82,17.85,39600.0,15.2576,15.2747,15.2405,15.2661,39600.0
2012-11-05 13:25:00,17.84,17.85,17.83,17.83,30700.0,15.2576,15.2661,15.249,15.249,30700.0
2012-11-05 13:30:00,17.83,17.84,17.8,17.84,37600.0,15.249,15.2576,15.2234,15.2576,37600.0
2012-11-05 13:35:00,17.84,17.87,17.83,17.87,60300.0,15.2576,15.2832,15.249,15.2832,60300.0
2012-11-05 13:40:00,17.87,17.89,17.86,17.86,36700.0,15.2832,15.3003,15.2747,15.2747,36700.0
2012-11-05 13:45:00,17.87,17.92,17.85,17.9,123900.0,15.2832,15.326,15.2661,15.3089,123900.0
2012-11-05 13:50:00,17.9,17.9,17.81,17.84,93600.0,15.3089,15.3089,15.2319,15.2576,93600.0
2012-11-05 13:55:00,17.83,17.92,17.83,17.91,70100.0,15.249,15.326,15.249,15.3175,70100.0
2012-11-05 14:00:00,17.9,17.97,17.88,17.96,142200.0,15.3089,15.3688,15.2918,15.3602,142200.0
2012-11-05 14:05:00,17.96,17.99,17.93,17.94,240000.0,15.3602,15.3859,15.3346,15.3431,240000.0
2012-11-05 14:10:00,17.95,17.95,17.92,17.94,71000.0,15.3517,15.3517,15.326,15.3431,71000.0
2012-11-05 14:15:00,17.95,17.95,17.9,17.92,63200.0,15.3517,15.3517,15.3089,15.326,63200.0
2012-11-05 14:20:00,17.92,17.92,17.88,17.9,44100.0,15.326,15.326,15.2918,15.3089,44100.0
2012-11-05 14:25:00,17.9,17.94,17.9,17.93,52900.0,15.3089,15.3431,15.3089,15.3346,52900.0
2012-11-05 14:30:00,17.93,17.95,17.93,17.94,34600.0,15.3346,15.3517,15.3346,15.3431,34600.0
2012-11-05 14:35:00,17.94,17.94,17.88,17.89,116100.0,15.3431,15.3431,15.2918,15.3003,116100.0
2012-11-05 14:40:00,17.9,17.91,17.87,17.88,77700.0,15.3089,15.3175,15.2832,15.2918,77700.0
2012-11-05 14:45:00,17.87,17.91,17.85,17.86,129300.0,15.2832,15.3175,15.2661,15.2747,129300.0
2012-11-05 14:50:00,17.85,17.88,17.83,17.84,94200.0,15.2661,15.2918,15.249,15.2576,94200.0
2012-11-05 14:55:00,17.84,17.85,17.82,17.84,29400.0,15.2576,15.2661,15.2405,15.2576,29400.0
2012-11-05 15:00:00,17.83,17.84,17.79,17.82,109400.0,15.249,15.2576,15.2148,15.2405,109400.0
2012-11-05 15:05:00,17.82,17.86,17.81,17.83,88200.0,15.2405,15.2747,15.2319,15.249,88200.0
2012-11-05 15:10:00,17.83,17.84,17.8,17.81,84600.0,15.249,15.2576,15.2234,15.2319,84600.0
2012-11-05 15:15:00,17.81,17.81,17.79,17.8,47200.0,15.2319,15.2319,15.2148,15.2234,47200.0
2012-11-05 15:20:00,17.79,17.85,17.79,17.85,70800.0,15.2148,15.2661,15.2148,15.2661,70800.0
2012-11-05 15:25:00,17.85,17.85,17.81,17.81,119300.0,15.2661,15.2661,15.2319,15.2319,119300.0
2012-11-05 15:30:00,17.82,17.86,17.82,17.83,152700.0,15.2405,15.2747,15.2405,15.249,152700.0
2012-11-05 15:35:00,17.84,17.86,17.84,17.85,121300.0,15.2576,15.2747,15.2576,15.2661,121300.0
2012-11-05 15:40:00,17.86,17.93,17.85,17.92,276300.0,15.2747,15.3346,15.2661,15.326,276300.0
2012-11-05 15:45:00,17.92,17.95,17.91,17.91,225100.0,15.326,15.3517,15.3175,15.3175,225100.0
2012-11-05 15:50:00,17.91,17.92,17.87,17.89,303300.0,15.3175,15.326,15.2832,15.3003,303300.0
2012-11-05 15:55:00,17.89,17.92,17.84,17.85,589500.0,15.3003,15.326,15.2576,15.2661,589500.0
2012-11-06 09:30:00,17.92,18.19,17.92,18.19,258200.0,15.326,15.5569,15.326,15.5569,258200.0
2012-11-06 09:35:00,18.19,18.27,18.15,18.19,313900.0,15.5569,15.6253,15.5227,15.5569,313900.0
2012-11-06 09:40:00,18.18,18.21,18.0,18.09,177300.0,15.5484,15.574,15.3944,15.4714,177300.0
2012-11-06 09:45:00,18.1,18.14,18.05,18.13,113300.0,15.4799,15.5142,15.4372,15.5056,113300.0
2012-11-06 09:50:00,18.13,18.13,18.08,18.1,83300.0,15.5056,15.5056,15.4628,15.4799,83300.0
2012-11-06 09:55:00,18.11,18.17,18.09,18.14,72800.0,15.4885,15.5398,15.4714,15.5142,72800.0
2012-11-06 10:00:00,18.14,18.19,18.11,18.16,142400.0,15.5142,15.5569,15.4885,15.5313,142400.0
2012-11-06 10:05:00,18.15,18.25,18.14,18.18,203700.0,15.5227,15.6082,15.5142,15.5484,203700.0
2012-11-06 10:10:00,18.19,18.2,18.14,18.16,105000.0,15.5569,15.5655,15.5142,15.5313,105000.0
2012-11-06 10:15:00,18.15,18.18,18.06,18.07,157500.0,15.5227,15.5484,15.4457,15.4543,157500.0
2012-11-06 10:20:00,18.07,18.12,18.06,18.07,105300.0,15.4543,15.4971,15.4457,15.4543,105300.0
2012-11-06 10:25:00,18.07,18.07,18.03,18.07,68600.0,15.4543,15.4543,15.4201,15.4543,68600.0
2012-11-06 10:30:00,18.06,18.08,18.04,18.07,75900.0,15.4457,15.4628,15.4286,15.4543,75900.0
2012-11-06 10:35:00,18.06,18.07,18.02,18.05,185600.0,15.4457,15.4543,15.4115,15.4372,185600.0
2012-11-06 10:40:00,18.04,18.07,18.03,18.03,199400.0,15.4286,15.4543,15.4201,15.4201,199400.0
2012-11-06 10:45:00,18.03,18.08,17.96,17.96,288100.0,15.4201,15.4628,15.3602,15.3602,288100.0
2012-11-06 10:50:00,17.96,17.97,17.76,17.77,282300.0,15.3602,15.3688,15.1892,15.1977,282300.0
2012-11-06 10:55:00,17.77,17.85,17.74,17.84,263400.0,15.1977,15.2661,15.1721,15.2576,263400.0
2012-11-06 11:00:00,17.85,17.92,17.83,17.91,247200.0,15.2661,15.326,15.249,15.3175,247200.0
2012-11-06 11:05:00,17.91,17.95,17.86,17.87,104900.0,15.3175,15.3517,15.2747,15.2832,104900.0
2012-11-06 11:10:00,17.88,17.92,17.85,17.92,88300.0,15.2918,15.326,15.2661,15.326,88300.0
2012-11-06 11:15:00,17.93,17.98,17.91,17.96,80100.0,15.3346,15.3773,15.3175,15.3602,80100.0
2012-11-06 11:20:00,17.96,17.96,17.91,17.93,49800.0,15.3602,15.3602,15.3175,15.3346,49800.0
2012-11-06 11:25:00,17.94,17.96,17.92,17.93,56200.0,15.3431,15.3602,15.326,15.3346,56200.0
2012-11-06 11:30:00,17.92,17.93,17.89,17.92,87700.0,15.326,15.3346,15.3003,15.326,87700.0
2012-11-06 11:35:00,17.91,18.01,17.91,17.93,183700.0,15.3175,15.403,15.3175,15.3346,183700.0
2012-11-06 11:40:00,17.93,17.95,17.89,17.91,84100.0,15.3346,15.3517,15.3003,15.3175,84100.0
2012-11-06 11:45:00,17.92,17.95,17.89,17.9,54500.0,15.326,15.3517,15.3003,15.3089,54500.0
2012-11-06 11:50:00,17.9,17.94,17.9,17.94,63800.0,15.3089,15.3431,15.3089,15.3431,63800.0
2012-11-06 11:55:00,17.94,17.96,17.92,17.93,94800.0,15.3431,15.3602,15.326,15.3346,94800.0
2012-11-06 12:00:00,17.94,18.03,17.91,18.0,132700.0,15.3431,15.4201,15.3175,15.3944,132700.0
2012-11-06 12:05:00,18.0,18.04,17.97,17.99,169200.0,15.3944,15.4286,15.3688,15.3859,169200.0
2012-11-06 12:10:00,17.99,18.01,17.99,18.01,56200.0,15.3859,15.403,15.3859,15.403,56200.0
2012-11-06 12:15:00,18.01,18.04,18.0,18.02,452800.0,15.403,15.4286,15.3944,15.4115,452800.0
2012-11-06 12:20:00,18.02,18.07,18.01,18.07,73400.0,15.4115,15.4543,15.403,15.4543,73400.0
2012-11-06 12:25:00,18.06,18.09,18.03,18.08,104900.0,15.4457,15.4714,15.4201,15.4628,104900.0
2012-11-06 12:30:00,18.07,18.11,18.06,18.11,78800.0,15.4543,15.4885,15.4457,15.4885,78800.0
2012-11-06 12:35:00,18.11,18.15,18.09,18.12,86800.0,15.4885,15.5227,15.4714,15.4971,86800.0
2012-11-06 12:40:00,18.13,18.13,18.06,18.07,65600.0,15.5056,15.5056,15.4457,15.4543,65600.0
2012-11-06 12:45:00,18.07,18.07,18.01,18.01,59500.0,15.4543,15.4543,15.403,15.403,59500.0
2012-11-06 12:50:00,18.02,18.07,18.0,18.04,58800.0,15.4115,15.4543,15.3944,15.4286,58800.0
2012-11-06 12:55:00,18.05,18.07,18.01,18.02,68200.0,15.4372,15.4543,15.403,15.4115,68200.0
2012-11-06 13:00:00,18.03,18.03,18.01,18.03,38800.0,15.4201,15.4201,15.403,15.4201,38800.0
2012-11-06 13:05:00,18.03,18.03,18.0,18.02,58300.0,15.4201,15.4201,15.3944,15.4115,58300.0
2012-11-06 13:10:00,18.02,18.02,17.98,18.02,125300.0,15.4115,15.4115,15.3773,15.4115,125300.0
2012-11-06 13:15:00,18.01,18.02,17.94,17.97,67000.0,15.403,15.4115,15.3431,15.3688,67000.0
2012-11-06 13:20:00,17.98,18.01,17.95,18.0,68800.0,15.3773,15.403,15.3517,15.3944,68800.0
2012-11-06 13:25:00,17.99,18.07,17.98,18.04,122400.0,15.3859,15.4543,15.3773,15.4286,122400.0
2012-11-06 13:30:00,18.04,18.06,18.02,18.05,112600.0,15.4286,15.4457,15.4115,15.4372,112600.0
2012-11-06 13:35:00,18.05,18.08,18.04,18.05,79100.0,15.4372,15.4628,15.4286,15.4372,79100.0
2012-11-06 13:40:00,18.05,18.08,18.03,18.08,51700.0,15.4372,15.4628,15.4201,15.4628,51700.0
2012-11-06 13:45:00,18.08,18.09,18.05,18.09,81000.0,15.4628,15.4714,15.4372,15.4714,81000.0
2012-11-06 13:50:00,18.08,18.11,18.04,18.04,72000.0,15.4628,15.4885,15.4286,15.4286,72000.0
2012-11-06 13:55:00,18.05,18.07,18.04,18.05,92100.0,15.4372,15.4543,15.4286,15.4372,92100.0
2012-11-06 14:00:00,18.05,18.07,18.01,18.02,114100.0,15.4372,15.4543,15.403,15.4115,114100.0
2012-11-06 14:05:00,18.01,18.04,18.01,18.04,24500.0,15.403,15.4286,15.403,15.4286,24500.0
2012-11-06 14:10:00,18.03,18.05,18.0,18.05,115000.0,15.4201,15.4372,15.3944,15.4372,115000.0
2012-11-06 14:15:00,18.05,18.08,18.04,18.05,90800.0,15.4372,15.4628,15.4286,15.4372,90800.0
2012-11-06 14:20:00,18.05,18.08,18.04,18.08,111700.0,15.4372,15.4628,15.4286,15.4628,111700.0
2012-11-06 14:25:00,18.08,18.1,18.07,18.08,93000.0,15.4628,15.4799,15.4543,15.4628,93000.0
2012-11-06 14:30:00,18.08,18.1,18.06,18.1,104000.0,15.4628,15.4799,15.4457,15.4799,104000.0
2012-11-06 14:35:00,18.1,18.11,18.08,18.11,124400.0,15.4799,15.4885,15.4628,15.4885,124400.0
2012-11-06 14:40:00,18.11,18.11,18.09,18.1,93100.0,15.4885,15.4885,15.4714,15.4799,93100.0
2012-11-06 14:45:00,18.09,18.1,18.01,18.02,103700.0,15.4714,15.4799,15.403,15.4115,103700.0
2012-11-06 14:50:00,18.01,18.03,17.94,17.95,156700.0,15.403,15.4201,15.3431,15.3517,156700.0
2012-11-06 14:55:00,17.95,17.96,17.92,17.92,120800.0,15.3517,15.3602,15.326,15.326,120800.0
2012-11-06 15:00:00,17.94,17.97,17.84,17.87,401800.0,15.3431,15.3688,15.2576,15.2832,401800.0
2012-11-06 15:05:00,17.86,17.95,17.86,17.92,126400.0,15.2747,15.3517,15.2747,15.326,126400.0
2012-11-06 15:10:00,17.93,17.93,17.91,17.92,119800.0,15.3346,15.3346,15.3175,15.326,119800.0
2012-11-06 15:15:00,17.92,17.95,17.91,17.93,138500.0,15.326,15.3517,15.3175,15.3346,138500.0
2012-11-06 15:20:00,17.93,17.96,17.92,17.94,63200.0,15.3346,15.3602,15.326,15.3431,63200.0
2012-11-06 15:25:00,17.94,17.96,17.92,17.96,181300.0,15.3431,15.3602,15.326,15.3602,181300.0
2012-11-06 15:30:00,17.95,17.96,17.91,17.94,127800.0,15.3517,15.3602,15.3175,15.3431,127800.0
2012-11-06 15:35:00,17.93,17.94,17.87,17.89,162100.0,15.3346,15.3431,15.2832,15.3003,162100.0
2012-11-06 15:40:00,17.89,17.91,17.84,17.86,137800.0,15.3003,15.3175,15.2576,15.2747,137800.0
2012-11-06 15:45:00,17.87,17.9,17.87,17.89,151600.0,15.2832,15.3089,15.2832,15.3003,151600.0
2012-11-06 15:50:00,17.89,17.9,17.85,17.88,311700.0,15.3003,15.3089,15.2661,15.2918,311700.0
2012-11-06 15:55:00,17.88,17.89,17.86,17.88,525000.0,15.2918,15.3003,15.2747,15.2918,525000.0
2012-11-07 09:30:00,17.66,17.77,17.55,17.76,248700.0,15.1036,15.1977,15.0096,15.1892,248700.0
2012-11-07 09:35:00,17.75,17.91,17.71,17.88,125700.0,15.1806,15.3175,15.1464,15.2918,125700.0
2012-11-07 09:40:00,17.89,18.09,17.85,18.09,448700.0,15.3003,15.4714,15.2661,15.4714,448700.0
2012-11-07 09:45:00,18.08,18.18,17.94,17.99,381700.0,15.4628,15.5484,15.3431,15.3859,381700.0
2012-11-07 09:50:00,17.98,18.09,17.97,17.99,229000.0,15.3773,15.4714,15.3688,15.3859,229000.0
2012-11-07 09:55:00,17.99,18.05,17.97,18.02,160700.0,15.3859,15.4372,15.3688,15.4115,160700.0
2012-11-07 10:00:00,18.02,18.09,17.96,18.02,141100.0,15.4115,15.4714,15.3602,15.4115,141100.0
2012-11-07 10:05:00,18.02,18.05,17.93,18.05,199000.0,15.4115,15.4372,15.3346,15.4372,199000.0
2012-11-07 10:10:00,18.04,18.05,17.96,18.01,250900.0,15.4286,15.4372,15.3602,15.403,250900.0
2012-11-07 10:15:00,18.02,18.04,17.9,17.91,191100.0,15.4115,15.4286,15.3089,15.3175,191100.0
2012-11-07 10:20:00,17.91,17.91,17.76,17.84,201700.0,15.3175,15.3175,15.1892,15.2576,201700.0
2012-11-07 10:25:00,17.84,17.84,17.77,17.83,158800.0,15.2576,15.2576,15.1977,15.249,158800.0
2012-11-07 10:30:00,17.83,17.93,17.82,17.93,159800.0,15.249,15.3346,15.2405,15.3346,159800.0
2012-11-07 10:35:00,17.93,17.98,17.89,17.92,170100.0,15.3346,15.3773,15.3003,15.326,170100.0
2012-11-07 10:40:00,17.93,17.99,17.89,17.96,207100.0,15.3346,15.3859,15.3003,15.3602,207100.0
2012-11-07 10:45:00,17.97,17.97,17.87,17.91,201200.0,15.3688,15.3688,15.2832,15.3175,201200.0
2012-11-07 10:50:00,17.91,17.92,17.82,17.85,154100.0,15.3175,15.326,15.2405,15.2661,154100.0
2012-11-07 10:55:00,17.85,17.89,17.82,17.83,184500.0,15.2661,15.3003,15.2405,15.249,184500.0
2012-11-07 11:00:00,17.84,17.87,17.74,17.74,218800.0,15.2576,15.2832,15.1721,15.1721,218800.0
2012-11-07 11:05:00,17.75,17.76,17.67,17.68,303500.0,15.1806,15.1892,15.1122,15.1207,303500.0
2012-11-07 11:10:00,17.68,17.71,17.61,17.61,138200.0,15.1207,15.1464,15.0609,15.0609,138200.0
2012-11-07 11:15:00,17.61,17.66,17.56,17.59,195300.0,15.0609,15.1036,15.0181,15.0438,195300.0
2012-11-07 11:20:00,17.59,17.59,17.51,17.51,219400.0,15.0438,15.0438,14.9754,14.9754,219400.0
2012-11-07 11:25:00,17.51,17.52,17.4,17.44,237400.0,14.9754,14.9839,14.8813,14.9155,237400.0
2012-11-07 11:30:00,17.45,17.46,17.38,17.41,260700.0,14.924,14.9326,14.8642,14.8898,260700.0
2012-11-07 11:35:00,17.41,17.53,17.4,17.52,176800.0,14.8898,14.9925,14.8813,14.9839,176800.0
2012-11-07 11:40:00,17.52,17.61,17.49,17.6,163100.0,14.9839,15.0609,14.9583,15.0523,163100.0
2012-11-07 11:45:00,17.6,17.66,17.56,17.65,109100.0,15.0523,15.1036,15.0181,15.0951,109100.0
2012-11-07 11:50:00,17.66,17.79,17.64,17.75,152300.0,15.1036,15.2148,15.0865,15.1806,152300.0
2012-11-07 11:55:00,17.75,17.91,17.74,17.88,163000.0,15.1806,15.3175,15.1721,15.2918,163000.0
2012-11-07 12:00:00,17.89,17.89,17.8,17.84,173800.0,15.3003,15.3003,15.2234,15.2576,173800.0
2012-11-07 12:05:00,17.84,17.89,17.84,17.86,98700.0,15.2576,15.3003,15.2576,15.2747,98700.0
2012-11-07 12:10:00,17.86,17.9,17.84,17.84,144000.0,15.2747,15.3089,15.2576,15.2576,144000.0
2012-11-07 12:15:00,17.84,17.85,17.8,17.82,107400.0,15.2576,15.2661,15.2234,15.2405,107400.0
2012-11-07 12:20:00,17.82,17.88,17.8,17.86,81500.0,15.2405,15.2918,15.2234,15.2747,81500.0
2012-11-07 12:25:00,17.86,17.93,17.83,17.83,214600.0,15.2747,15.3346,15.249,15.249,214600.0
2012-11-07 12:30:00,17.84,17.85,17.8,17.82,65000.0,15.2576,15.2661,15.2234,15.2405,65000.0
2012-11-07 12:35:00,17.82,17.83,17.8,17.81,35000.0,15.2405,15.249,15.2234,15.2319,35000.0
2012-11-07 12:40:00,17.81,17.82,17.78,17.81,70000.0,15.2319,15.2405,15.2063,15.2319,70000.0
2012-11-07 12:45:00,17.8,17.82,17.78,17.79,40800.0,15.2234,15.2405,15.2063,15.2148,40800.0
2012-11-07 12:50:00,17.8,17.8,17.76,17.78,36700.0,15.2234,15.2234,15.1892,15.2063,36700.0
2012-11-07 12:55:00,17.77,17.78,17.72,17.73,108800.0,15.1977,15.2063,15.155,15.1635,108800.0
2012-11-07 13:00:00,17.72,17.75,17.68,17.69,83300.0,15.155,15.1806,15.1207,15.1293,83300.0
2012-11-07 13:05:00,17.7,17.8,17.7,17.77,146400.0,15.1379,15.2234,15.1379,15.1977,146400.0
2012-11-07 13:10:00,17.77,17.84,17.77,17.8,105000.0,15.1977,15.2576,15.1977,15.2234,105000.0
2012-11-07 13:15:00,17.8,17.83,17.78,17.78,64500.0,15.2234,15.249,15.2063,15.2063,64500.0
2012-11-07 13:20:00,17.78,17.81,17.76,17.79,95300.0,15.2063,15.2319,15.1892,15.2148,95300.0
2012-11-07 13:25:00,17.78,17.8,17.76,17.77,58600.0,15.2063,15.2234,15.1892,15.1977,58600.0
2012-11-07 13:30:00,17.76,17.79,17.74,17.78,71500.0,15.1892,15.2148,15.1721,15.2063,71500.0
2012-11-07 13:35:00,17.79,17.85,17.79,17.84,49800.0,15.2148,15.2661,15.2148,15.2576,49800.0
2012-11-07 13:40:00,17.83,17.88,17.82,17.86,118200.0,15.249,15.2918,15.2405,15.2747,118200.0
2012-11-07 13:45:00,17.86,17.88,17.83,17.85,87300.0,15.2747,15.2918,15.249,15.2661,87300.0
2012-11-07 13:50:00,17.85,17.88,17.84,17.85,108900.0,15.2661,15.2918,15.2576,15.2661,108900.0
2012-11-07 13:55:00,17.85,17.86,17.78,17.81,120200.0,15.2661,15.2747,15.2063,15.2319,120200.0
2012-11-07 14:00:00,17.81,17.86,17.81,17.83,60100.0,15.2319,15.2747,15.2319,15.249,60100.0
2012-11-07 14:05:00,17.84,17.85,17.83,17.84,65900.0,15.2576,15.2661,15.249,15.2576,65900.0
2012-11-07 14:10:00,17.84,17.85,17.8,17.83,92200.0,15.2576,15.2661,15.2234,15.249,92200.0
2012-11-07 14:15:00,17.83,17.85,17.82,17.83,49800.0,15.249,15.2661,15.2405,15.249,49800.0
2012-11-07 14:20:00,17.84,17.89,17.84,17.86,84700.0,15.2576,15.3003,15.2576,15.2747,84700.0
2012-11-07 14:25:00,17.87,17.88,17.82,17.85,72700.0,15.2832,15.2918,15.2405,15.2661,72700.0
2012-11-07 14:30:00,17.84,17.86,17.78,17.79,124700.0,15.2576,15.2747,15.2063,15.2148,124700.0
2012-11-07 14:35:00,17.79,17.8,17.76,17.77,50700.0,15.2148,15.2234,15.1892,15.1977,50700.0
2012-11-07 14:40:00,17.78,17.8,17.77,17.79,54800.0,15.2063,15.2234,15.1977,15.2148,54800.0
2012-11-07 14:45:00,17.8,17.81,17.76,17.77,78900.0,15.2234,15.2319,15.1892,15.1977,78900.0
2012-11-07 14:50:00,17.77,17.78,17.75,17.76,56600.0,15.1977,15.2063,15.1806,15.1892,56600.0
2012-11-07 14:55:00,17.76,17.84,17.76,17.83,89900.0,15.1892,15.2576,15.1892,15.249,89900.0
2012-11-07 15:00:00,17.82,17.85,17.8,17.82,79800.0,15.2405,15.2661,15.2234,15.2405,79800.0
2012-11-07 15:05:00,17.82,17.85,17.78,17.78,117200.0,15.2405,15.2661,15.2063,15.2063,117200.0
2012-11-07 15:10:00,17.78,17.83,17.77,17.78,87700.0,15.2063,15.249,15.1977,15.2063,87700.0
2012-11-07 15:15:00,17.78,17.8,17.76,17.77,64900.0,15.2063,15.2234,15.1892,15.1977,64900.0
2012-11-07 15:20:00,17.78,17.84,17.77,17.83,88400.0,15.2063,15.2576,15.1977,15.249,88400.0
2012-11-07 15:25:00,17.84,17.87,17.81,17.85,152700.0,15.2576,15.2832,15.2319,15.2661,152700.0
2012-11-07 15:30:00,17.84,17.87,17.81,17.86,226400.0,15.2576,15.2832,15.2319,15.2747,226400.0
2012-11-07 15:35:00,17.85,17.87,17.83,17.85,162600.0,15.2661,15.2832,15.249,15.2661,162600.0
2012-11-07 15:40:00,17.85,17.89,17.85,17.89,185300.0,15.2661,15.3003,15.2661,15.3003,185300.0
2012-11-07 15:45:00,17.89,17.9,17.82,17.84,291700.0,15.3003,15.3089,15.2405,15.2576,291700.0
2012-11-07 15:50:00,17.84,17.86,17.81,17.82,360000.0,15.2576,15.2747,15.2319,15.2405,360000.0
2012-11-07 15:55:00,17.83,17.83,17.76,17.77,658300.0,15.249,15.249,15.1892,15.1977,658300.0
2012-11-08 09:30:00,17.8,17.84,17.71,17.83,125900.0,15.2234,15.2576,15.1464,15.249,125900.0
2012-11-08 09:35:00,17.8,17.8,17.64,17.71,96400.0,15.2234,15.2234,15.0865,15.1464,96400.0
2012-11-08 09:40:00,17.72,17.77,17.67,17.73,57700.0,15.155,15.1977,15.1122,15.1635,57700.0
2012-11-08 09:45:00,17.73,17.82,17.71,17.82,118300.0,15.1635,15.2405,15.1464,15.2405,118300.0
2012-11-08 09:50:00,17.81,17.81,17.69,17.71,118400.0,15.2319,15.2319,15.1293,15.1464,118400.0
2012-11-08 09:55:00,17.72,17.74,17.62,17.62,128700.0,15.155,15.1721,15.0694,15.0694,128700.0
2012-11-08 10:00:00,17.62,17.66,17.61,17.64,133800.0,15.0694,15.1036,15.0609,15.0865,133800.0
2012-11-08 10:05:00,17.64,17.69,17.55,17.61,131800.0,15.0865,15.1293,15.0096,15.0609,131800.0
2012-11-08 10:10:00,17.61,17.67,17.58,17.66,120700.0,15.0609,15.1122,15.0352,15.1036,120700.0
2012-11-08 10:15:00,17.66,17.7,17.65,17.67,74500.0,15.1036,15.1379,15.0951,15.1122,74500.0
2012-11-08 10:20:00,17.67,17.68,17.56,17.58,102700.0,15.1122,15.1207,15.0181,15.0352,102700.0
2012-11-08 10:25:00,17.58,17.61,17.37,17.43,344700.0,15.0352,15.0609,14.8556,14.9069,344700.0
2012-11-08 10:30:00,17.44,17.47,17.41,17.45,148700.0,14.9155,14.9411,14.8898,14.924,148700.0
2012-11-08 10:35:00,17.44,17.47,17.4,17.44,141500.0,14.9155,14.9411,14.8813,14.9155,141500.0
2012-11-08 10:40:00,17.45,17.45,17.26,17.29,317500.0,14.924,14.924,14.7615,14.7872,317500.0
2012-11-08 10:45:00,17.29,17.29,17.16,17.21,264100.0,14.7872,14.7872,14.676,14.7188,264100.0
2012-11-08 10:50:00,17.21,17.36,17.16,17.34,139100.0,14.7188,14.8471,14.676,14.83,139100.0
2012-11-08 10:55:00,17.34,17.37,17.3,17.32,117100.0,14.83,14.8556,14.7958,14.8129,117100.0
2012-11-08 11:00:00,17.33,17.36,17.22,17.24,98400.0,14.8214,14.8471,14.7273,14.7444,98400.0
2012-11-08 11:05:00,17.24,17.29,17.22,17.27,124600.0,14.7444,14.7872,14.7273,14.7701,124600.0
2012-11-08 11:10:00,17.26,17.32,17.23,17.32,125600.0,14.7615,14.8129,14.7359,14.8129,125600.0
2012-11-08 11:15:00,17.32,17.34,17.27,17.31,149300.0,14.8129,14.83,14.7701,14.8043,149300.0
2012-11-08 11:20:00,17.31,17.33,17.26,17.3,100900.0,14.8043,14.8214,14.7615,14.7958,100900.0
2012-11-08 11:25:00,17.31,17.36,17.29,17.35,60400.0,14.8043,14.8471,14.7872,14.8385,60400.0
2012-11-08 11:30:00,17.35,17.41,17.31,17.31,71800.0,14.8385,14.8898,14.8043,14.8043,71800.0
2012-11-08 11:35:00,17.31,17.34,17.28,17.32,32400.0,14.8043,14.83,14.7786,14.8129,32400.0
2012-11-08 11:40:00,17.32,17.34,17.26,17.33,65300.0,14.8129,14.83,14.7615,14.8214,65300.0
2012-11-08 11:45:00,17.33,17.34,17.31,17.31,27200.0,14.8214,14.83,14.8043,14.8043,27200.0
2012-11-08 11:50:00,17.31,17.32,17.28,17.31,58200.0,14.8043,14.8129,14.7786,14.8043,58200.0
2012-11-08 11:55:00,17.31,17.32,17.28,17.3,59500.0,14.8043,14.8129,14.7786,14.7958,59500.0
2012-11-08 12:00:00,17.3,17.33,17.29,17.33,101600.0,14.7958,14.8214,14.7872,14.8214,101600.0
2012-11-08 12:05:00,17.33,17.36,17.31,17.33,39300.0,14.8214,14.8471,14.8043,14.8214,39300.0
2012-11-08 12:10:00,17.33,17.34,17.28,17.33,47200.0,14.8214,14.83,14.7786,14.8214,47200.0
2012-11-08 12:15:00,17.33,17.34,17.27,17.29,114700.0,14.8214,14.83,14.7701,14.7872,114700.0
2012-11-08 12:20:00,17.29,17.33,17.27,17.3,61000.0,14.7872,14.8214,14.7701,14.7958,61000.0
2012-11-08 12:25:00,17.3,17.32,17.28,17.29,48300.0,14.7958,14.8129,14.7786,14.7872,48300.0
2012-11-08 12:30:00,17.3,17.3,17.28,17.3,61900.0,14.7958,14.7958,14.7786,14.7958,61900.0
2012-11-08 12:35:00,17.3,17.3,17.24,17.27,63900.0,14.7958,14.7958,14.7444,14.7701,63900.0
2012-11-08 12:40:00,17.27,17.28,17.22,17.23,75000.0,14.7701,14.7786,14.7273,14.7359,75000.0
2012-11-08 12:45:00,17.23,17.23,17.16,17.17,116700.0,14.7359,14.7359,14.676,14.6846,116700.0
2012-11-08 12:50:00,17.17,17.21,17.16,17.18,39900.0,14.6846,14.7188,14.676,14.6931,39900.0
2012-11-08 12:55:00,17.18,17.22,17.18,17.22,50700.0,14.6931,14.7273,14.6931,14.7273,50700.0
2012-11-08 13:00:00,17.22,17.23,17.19,17.21,44100.0,14.7273,14.7359,14.7017,14.7188,44100.0
2012-11-08 13:05:00,17.21,17.22,17.18,17.19,50400.0,14.7188,14.7273,14.6931,14.7017,50400.0
2012-11-08 13:10:00,17.18,17.2,17.15,17.17,112300.0,14.6931,14.7102,14.6675,14.6846,112300.0
2012-11-08 13:15:00,17.17,17.22,17.17,17.2,77800.0,14.6846,14.7273,14.6846,14.7102,77800.0
2012-11-08 13:20:00,17.2,17.21,17.14,17.14,48200.0,14.7102,14.7188,14.6589,14.6589,48200.0
2012-11-08 13:25:00,17.13,17.15,17.05,17.11,137500.0,14.6504,14.6675,14.5819,14.6333,137500.0
2012-11-08 13:30:00,17.1,17.2,17.09,17.2,140500.0,14.6247,14.7102,14.6162,14.7102,140500.0
2012-11-08 13:35:00,17.19,17.27,17.19,17.26,66600.0,14.7017,14.7701,14.7017,14.7615,66600.0
2012-11-08 13:40:00,17.26,17.26,17.22,17.26,42400.0,14.7615,14.7615,14.7273,14.7615,42400.0
2012-11-08 13:45:00,17.25,17.34,17.24,17.33,46800.0,14.753,14.83,14.7444,14.8214,46800.0
2012-11-08 13:50:00,17.33,17.43,17.33,17.43,101300.0,14.8214,14.9069,14.8214,14.9069,101300.0
2012-11-08 13:55:00,17.42,17.45,17.41,17.44,76700.0,14.8984,14.924,14.8898,14.9155,76700.0
2012-11-08 14:00:00,17.44,17.45,17.39,17.42,102700.0,14.9155,14.924,14.8727,14.8984,102700.0
2012-11-08 14:05:00,17.43,17.5,17.42,17.49,63900.0,14.9069,14.9668,14.8984,14.9583,63900.0
2012-11-08 14:10:00,17.5,17.53,17.46,17.52,75600.0,14.9668,14.9925,14.9326,14.9839,75600.0
2012-11-08 14:15:00,17.53,17.57,17.5,17.51,70900.0,14.9925,15.0267,14.9668,14.9754,70900.0
2012-11-08 14:20:00,17.51,17.54,17.45,17.54,89600.0,14.9754,15.001,14.924,15.001,89600.0
2012-11-08 14:25:00,17.54,17.56,17.52,17.56,42800.0,15.001,15.0181,14.9839,15.0181,42800.0
2012-11-08 14:30:00,17.56,17.6,17.52,17.52,82800.0,15.0181,15.0523,14.9839,14.9839,82800.0
2012-11-08 14:35:00,17.51,17.54,17.47,17.47,53900.0,14.9754,15.001,14.9411,14.9411,53900.0
2012-11-08 14:40:00,17.48,17.56,17.48,17.48,82200.0,14.9497,15.0181,14.9497,14.9497,82200.0
2012-11-08 14:45:00,17.48,17.54,17.45,17.54,73900.0,14.9497,15.001,14.924,15.001,73900.0
2012-11-08 14:50:00,17.55,17.56,17.48,17.54,76100.0,15.0096,15.0181,14.9497,15.001,76100.0
2012-11-08 14:55:00,17.53,17.55,17.51,17.51,34400.0,14.9925,15.0096,14.9754,14.9754,34400.0
2012-11-08 15:00:00,17.51,17.51,17.46,17.48,71900.0,14.9754,14.9754,14.9326,14.9497,71900.0
2012-11-08 15:05:00,17.48,17.5,17.43,17.44,61800.0,14.9497,14.9668,14.9069,14.9155,61800.0
2012-11-08 15:10:00,17.45,17.49,17.44,17.45,138800.0,14.924,14.9583,14.9155,14.924,138800.0
2012-11-08 15:15:00,17.45,17.5,17.44,17.48,78200.0,14.924,14.9668,14.9155,14.9497,78200.0
2012-11-08 15:20:00,17.48,17.51,17.47,17.48,96500.0,14.9497,14.9754,14.9411,14.9497,96500.0
2012-11-08 15:25:00,17.48,17.53,17.45,17.52,218500.0,14.9497,14.9925,14.924,14.9839,218500.0
2012-11-08 15:30:00,17.5,17.51,17.45,17.49,188900.0,14.9668,14.9754,14.924,14.9583,188900.0
2012-11-08 15:35:00,17.49,17.5,17.46,17.48,109000.0,14.9583,14.9668,14.9326,14.9497,109000.0
2012-11-08 15:40:00,17.48,17.5,17.45,17.47,105900.0,14.9497,14.9668,14.924,14.9411,105900.0
2012-11-08 15:45:00,17.47,17.47,17.39,17.39,181300.0,14.9411,14.9411,14.8727,14.8727,181300.0
2012-11-08 15:50:00,17.39,17.43,17.38,17.4,295900.0,14.8727,14.9069,14.8642,14.8813,295900.0
2012-11-08 15:55:00,17.41,17.42,17.36,17.38,457400.0,14.8898,14.8984,14.8471,14.8642,457400.0
2012-11-09 09:30:00,17.25,17.29,17.07,17.15,224700.0,14.753,14.7872,14.599,14.6675,224700.0
2012-11-09 09:35:00,17.14,17.19,16.97,16.97,387200.0,14.6589,14.7017,14.5135,14.5135,387200.0
2012-11-09 09:40:00,16.97,17.01,16.9,16.97,317900.0,14.5135,14.5477,14.4537,14.5135,317900.0
2012-11-09 09:45:00,16.97,16.98,16.62,16.62,474800.0,14.5135,14.5221,14.2142,14.2142,474800.0
2012-11-09 09:50:00,16.62,16.68,16.49,16.51,520000.0,14.2142,14.2655,14.103,14.1201,520000.0
2012-11-09 09:55:00,16.5,16.54,16.34,16.45,712300.0,14.1116,14.1458,13.9747,14.0688,712300.0
2012-11-09 10:00:00,16.45,16.68,16.44,16.62,343600.0,14.0688,14.2655,14.0602,14.2142,343600.0
2012-11-09 10:05:00,16.62,16.75,16.59,16.7,310600.0,14.2142,14.3254,14.1885,14.2826,310600.0
2012-11-09 10:10:00,16.7,16.73,16.59,16.59,324500.0,14.2826,14.3083,14.1885,14.1885,324500.0
2012-11-09 10:15:00,16.59,16.59,16.3,16.31,424300.0,14.1885,14.1885,13.9405,13.9491,424300.0
2012-11-09 10:20:00,16.32,16.48,16.32,16.45,270800.0,13.9576,14.0945,13.9576,14.0688,270800.0
2012-11-09 10:25:00,16.44,16.5,16.37,16.45,208300.0,14.0602,14.1116,14.0004,14.0688,208300.0
2012-11-09 10:30:00,16.45,16.48,16.41,16.45,111200.0,14.0688,14.0945,14.0346,14.0688,111200.0
2012-11-09 10:35:00,16.46,16.48,16.39,16.39,162600.0,14.0773,14.0945,14.0175,14.0175,162600.0
2012-11-09 10:40:00,16.4,16.6,16.4,16.6,212100.0,14.026,14.1971,14.026,14.1971,212100.0
2012-11-09 10:45:00,16.59,16.59,16.48,16.49,153100.0,14.1885,14.1885,14.0945,14.103,153100.0
2012-11-09 10:50:00,16.49,16.55,16.48,16.54,83600.0,14.103,14.1543,14.0945,14.1458,83600.0
2012-11-09 10:55:00,16.54,16.65,16.53,16.61,143000.0,14.1458,14.2398,14.1372,14.2056,143000.0
2012-11-09 11:00:00,16.61,16.69,16.61,16.64,138900.0,14.2056,14.2741,14.2056,14.2313,138900.0
2012-11-09 11:05:00,16.65,16.73,16.64,16.66,156700.0,14.2398,14.3083,14.2313,14.2484,156700.0
2012-11-09 11:10:00,16.66,16.74,16.66,16.68,196200.0,14.2484,14.3168,14.2484,14.2655,196200.0
2012-11-09 11:15:00,16.68,16.79,16.68,16.78,203300.0,14.2655,14.3596,14.2655,14.351,203300.0
2012-11-09 11:20:00,16.77,16.84,16.74,16.83,201400.0,14.3425,14.4023,14.3168,14.3938,201400.0
2012-11-09 11:25:00,16.82,16.99,16.82,16.97,169500.0,14.3852,14.5306,14.3852,14.5135,169500.0
2012-11-09 11:30:00,16.98,17.01,16.86,16.86,361500.0,14.5221,14.5477,14.4194,14.4194,361500.0
2012-11-09 11:35:00,16.86,16.86,16.78,16.81,272700.0,14.4194,14.4194,14.351,14.3767,272700.0
2012-11-09 11:40:00,16.8,16.83,16.79,16.82,121400.0,14.3681,14.3938,14.3596,14.3852,121400.0
2012-11-09 11:45:00,16.82,16.89,16.8,16.87,162700.0,14.3852,14.4451,14.3681,14.428,162700.0
2012-11-09 11:50:00,16.87,16.99,16.86,16.98,251100.0,14.428,14.5306,14.4194,14.5221,251100.0
2012-11-09 11:55:00,16.98,17.07,16.97,16.97,198700.0,14.5221,14.599,14.5135,14.5135,198700.0
2012-11-09 12:00:00,16.98,17.04,16.97,17.03,179600.0,14.5221,14.5734,14.5135,14.5648,179600.0
2012-11-09 12:05:00,17.03,17.14,17.03,17.14,328700.0,14.5648,14.6589,14.5648,14.6589,328700.0
2012-11-09 12:10:00,17.14,17.33,17.14,17.33,371800.0,14.6589,14.8214,14.6589,14.8214,371800.0
2012-11-09 12:15:00,17.33,17.4,17.29,17.38,229400.0,14.8214,14.8813,14.7872,14.8642,229400.0
2012-11-09 12:20:00,17.37,17.37,17.25,17.3,293900.0,14.8556,14.8556,14.753,14.7958,293900.0
2012-11-09 12:25:00,17.3,17.36,17.24,17.25,190600.0,14.7958,14.8471,14.7444,14.753,190600.0
2012-11-09 12:30:00,17.25,17.25,17.18,17.19,170800.0,14.753,14.753,14.6931,14.7017,170800.0
2012-11-09 12:35:00,17.18,17.2,17.15,17.18,178300.0,14.6931,14.7102,14.6675,14.6931,178300.0
2012-11-09 12:40:00,17.19,17.19,16.98,16.99,239500.0,14.7017,14.7017,14.5221,14.5306,239500.0
2012-11-09 12:45:00,17.0,17.1,17.0,17.07,141700.0,14.5392,14.6247,14.5392,14.599,141700.0
2012-11-09 12:50:00,17.08,17.11,17.05,17.11,128800.0,14.6076,14.6333,14.5819,14.6333,128800.0
2012-11-09 12:55:00,17.11,17.13,17.07,17.1,77900.0,14.6333,14.6504,14.599,14.6247,77900.0
2012-11-09 13:00:00,17.1,17.12,17.07,17.07,127600.0,14.6247,14.6418,14.599,14.599,127600.0
2012-11-09 13:05:00,17.07,17.08,17.0,17.01,162200.0,14.599,14.6076,14.5392,14.5477,162200.0
2012-11-09 13:10:00,17.01,17.01,16.84,16.87,362700.0,14.5477,14.5477,14.4023,14.428,362700.0
2012-11-09 13:15:00,16.88,16.98,16.87,16.94,149100.0,14.4366,14.5221,14.428,14.4879,149100.0
2012-11-09 13:20:00,16.95,16.96,16.85,16.85,124600.0,14.4964,14.505,14.4109,14.4109,124600.0
2012-11-09 13:25:00,16.85,16.88,16.79,16.82,230800.0,14.4109,14.4366,14.3596,14.3852,230800.0
2012-11-09 13:30:00,16.82,16.86,16.75,16.78,276700.0,14.3852,14.4194,14.3254,14.351,276700.0
2012-11-09 13:35:00,16.78,16.79,16.75,16.76,199000.0,14.351,14.3596,14.3254,14.3339,199000.0
2012-11-09 13:40:00,16.76,16.78,16.71,16.73,268600.0,14.3339,14.351,14.2912,14.3083,268600.0
2012-11-09 13:45:00,16.72,16.77,16.72,16.76,317000.0,14.2997,14.3425,14.2997,14.3339,317000.0
2012-11-09 13:50:00,16.76,16.84,16.75,16.82,299400.0,14.3339,14.4023,14.3254,14.3852,299400.0
2012-11-09 13:55:00,16.82,16.88,16.81,16.88,136400.0,14.3852,14.4366,14.3767,14.4366,136400.0
2012-11-09 14:00:00,16.87,16.89,16.77,16.78,272800.0,14.428,14.4451,14.3425,14.351,272800.0
2012-11-09 14:05:00,16.78,16.88,16.78,16.83,142300.0,14.351,14.4366,14.351,14.3938,142300.0
2012-11-09 14:10:00,16.83,16.92,16.82,16.91,146400.0,14.3938,14.4708,14.3852,14.4622,146400.0
2012-11-09 14:15:00,16.92,16.96,16.88,16.93,239000.0,14.4708,14.505,14.4366,14.4793,239000.0
2012-11-09 14:20:00,16.93,16.95,16.87,16.89,149500.0,14.4793,14.4964,14.428,14.4451,149500.0
2012-11-09 14:25:00,16.89,16.89,16.84,16.88,131600.0,14.4451,14.4451,14.4023,14.4366,131600.0
2012-11-09 14:30:00,16.89,16.94,16.84,16.89,185600.0,14.4451,14.4879,14.4023,14.4451,185600.0
2012-11-09 14:35:00,16.89,16.92,16.86,16.86,98400.0,14.4451,14.4708,14.4194,14.4194,98400.0
2012-11-09 14:40:00,16.86,16.9,16.86,16.9,139900.0,14.4194,14.4537,14.4194,14.4537,139900.0
2012-11-09 14:45:00,16.89,16.94,16.85,16.87,136200.0,14.4451,14.4879,14.4109,14.428,136200.0
2012-11-09 14:50:00,16.86,16.89,16.85,16.86,80100.0,14.4194,14.4451,14.4109,14.4194,80100.0
2012-11-09 14:55:00,16.86,16.93,16.86,16.89,145200.0,14.4194,14.4793,14.4194,14.4451,145200.0
2012-11-09 15:00:00,16.89,16.89,16.81,16.83,138000.0,14.4451,14.4451,14.3767,14.3938,138000.0
2012-11-09 15:05:00,16.84,16.84,16.77,16.81,199900.0,14.4023,14.4023,14.3425,14.3767,199900.0
2012-11-09 15:10:00,16.81,16.91,16.8,16.91,167400.0,14.3767,14.4622,14.3681,14.4622,167400.0
2012-11-09 15:15:00,16.91,16.91,16.86,16.87,185000.0,14.4622,14.4622,14.4194,14.428,185000.0
2012-11-09 15:20:00,16.86,16.92,16.86,16.91,151500.0,14.4194,14.4708,14.4194,14.4622,151500.0
2012-11-09 15:25:00,16.91,16.92,16.87,16.89,281500.0,14.4622,14.4708,14.428,14.4451,281500.0
2012-11-09 15:30:00,16.89,16.9,16.79,16.8,187900.0,14.4451,14.4537,14.3596,14.3681,187900.0
2012-11-09 15:35:00,16.79,16.82,16.75,16.77,337200.0,14.3596,14.3852,14.3254,14.3425,337200.0
2012-11-09 15:40:00,16.77,16.84,16.76,16.8,354600.0,14.3425,14.4023,14.3339,14.3681,354600.0
2012-11-09 15:45:00,16.8,16.85,16.8,16.84,496000.0,14.3681,14.4109,14.3681,14.4023,496000.0
2012-11-09 15:50:00,16.85,16.85,16.8,16.82,358900.0,14.4109,14.4109,14.3681,14.3852,358900.0
2012-11-09 15:55:00,16.82,16.82,16.77,16.78,726300.0,14.3852,14.3852,14.3425,14.351,726300.0
2012-11-12 09:30:00,16.86,17.06,16.85,16.94,165000.0,14.4194,14.5905,14.4109,14.4879,165000.0
2012-11-12 09:35:00,16.92,16.98,16.88,16.97,106700.0,14.4708,14.5221,14.4366,14.5135,106700.0
2012-11-12 09:40:00,16.98,17.02,16.95,16.97,164600.0,14.5221,14.5563,14.4964,14.5135,164600.0
2012-11-12 09:45:00,16.97,17.14,16.97,17.07,191700.0,14.5135,14.6589,14.5135,14.599,191700.0
2012-11-12 09:50:00,17.06,17.2,17.06,17.2,183900.0,14.5905,14.7102,14.5905,14.7102,183900.0
2012-11-12 09:55:00,17.2,17.23,17.17,17.22,188400.0,14.7102,14.7359,14.6846,14.7273,188400.0
2012-11-12 10:00:00,17.22,17.24,17.17,17.19,272100.0,14.7273,14.7444,14.6846,14.7017,272100.0
2012-11-12 10:05:00,17.19,17.23,17.06,17.09,394200.0,14.7017,14.7359,14.5905,14.6162,394200.0
2012-11-12 10:10:00,17.08,17.13,16.9,16.92,275300.0,14.6076,14.6504,14.4537,14.4708,275300.0
2012-11-12 10:15:00,16.91,16.91,16.85,16.87,132800.0,14.4622,14.4622,14.4109,14.428,132800.0
2012-11-12 10:20:00,16.87,16.87,16.64,16.65,179000.0,14.428,14.428,14.2313,14.2398,179000.0
2012-11-12 10:25:00,16.65,16.75,16.64,16.68,191800.0,14.2398,14.3254,14.2313,14.2655,191800.0
2012-11-12 10:30:00,16.68,16.69,16.58,16.6,226100.0,14.2655,14.2741,14.18,14.1971,226100.0
2012-11-12 10:35:00,16.59,16.69,16.58,16.67,218700.0,14.1885,14.2741,14.18,14.2569,218700.0
2012-11-12 10:40:00,16.67,16.83,16.64,16.64,235900.0,14.2569,14.3938,14.2313,14.2313,235900.0
2012-11-12 10:45:00,16.64,16.64,16.53,16.54,271600.0,14.2313,14.2313,14.1372,14.1458,271600.0
2012-11-12 10:50:00,16.55,16.62,16.48,16.51,225900.0,14.1543,14.2142,14.0945,14.1201,225900.0
2012-11-12 10:55:00,16.51,16.63,16.51,16.59,176500.0,14.1201,14.2227,14.1201,14.1885,176500.0
2012-11-12 11:00:00,16.59,16.69,16.59,16.65,183400.0,14.1885,14.2741,14.1885,14.2398,183400.0
2012-11-12 11:05:00,16.65,16.79,16.64,16.79,145300.0,14.2398,14.3596,14.2313,14.3596,145300.0
2012-11-12 11:10:00,16.79,16.79,16.65,16.66,118900.0,14.3596,14.3596,14.2398,14.2484,118900.0
2012-11-12 11:15:00,16.66,16.66,16.5,16.5,136400.0,14.2484,14.2484,14.1116,14.1116,136400.0
2012-11-12 11:20:00,16.5,16.55,16.46,16.51,136100.0,14.1116,14.1543,14.0773,14.1201,136100.0
2012-11-12 11:25:00,16.5,16.53,16.42,16.45,181700.0,14.1116,14.1372,14.0431,14.0688,181700.0
2012-11-12 11:30:00,16.46,16.46,16.35,16.37,189600.0,14.0773,14.0773,13.9833,14.0004,189600.0
2012-11-12 11:35:00,16.38,16.42,16.37,16.42,122600.0,14.0089,14.0431,14.0004,14.0431,122600.0
2012-11-12 11:40:00,16.42,16.52,16.39,16.45,177300.0,14.0431,14.1287,14.0175,14.0688,177300.0
2012-11-12 11:45:00,16.46,16.47,16.44,16.44,80600.0,14.0773,14.0859,14.0602,14.0602,80600.0
2012-11-12 11:50:00,16.44,16.45,16.38,16.42,98100.0,14.0602,14.0688,14.0089,14.0431,98100.0
2012-11-12 11:55:00,16.43,16.48,16.4,16.44,95400.0,14.0517,14.0945,14.026,14.0602,95400.0
2012-11-12 12:00:00,16.44,16.47,16.39,16.39,155700.0,14.0602,14.0859,14.0175,14.0175,155700.0
2012-11-12 12:05:00,16.4,16.41,16.35,16.37,147100.0,14.026,14.0346,13.9833,14.0004,147100.0
2012-11-12 12:10:00,16.37,16.47,16.36,16.47,155100.0,14.0004,14.0859,13.9918,14.0859,155100.0
2012-11-12 12:15:00,16.47,16.47,16.44,16.45,98300.0,14.0859,14.0859,14.0602,14.0688,98300.0
2012-11-12 12:20:00,16.46,16.49,16.41,16.46,110600.0,14.0773,14.103,14.0346,14.0773,110600.0
2012-11-12 12:25:00,16.47,16.48,16.45,16.46,67200.0,14.0859,14.0945,14.0688,14.0773,67200.0
2012-11-12 12:30:00,16.46,16.51,16.46,16.5,107600.0,14.0773,14.1201,14.0773,14.1116,107600.0
2012-11-12 12:35:00,16.5,16.54,16.49,16.53,77300.0,14.1116,14.1458,14.103,14.1372,77300.0
2012-11-12 12:40:00,16.53,16.57,16.52,16.54,91100.0,14.1372,14.1714,14.1287,14.1458,91100.0
2012-11-12 12:45:00,16.54,16.62,16.54,16.62,109400.0,14.1458,14.2142,14.1458,14.2142,109400.0
2012-11-12 12:50:00,16.63,16.69,16.59,16.62,132900.0,14.2227,14.2741,14.1885,14.2142,132900.0
2012-11-12 12:55:00,16.61,16.69,16.6,16.68,64800.0,14.2056,14.2741,14.1971,14.2655,64800.0
2012-11-12 13:00:00,16.69,16.69,16.66,16.67,87700.0,14.2741,14.2741,14.2484,14.2569,87700.0
2012-11-12 13:05:00,16.67,16.68,16.63,16.65,132700.0,14.2569,14.2655,14.2227,14.2398,132700.0
2012-11-12 13:10:00,16.65,16.71,16.63,16.68,97900.0,14.2398,14.2912,14.2227,14.2655,97900.0
2012-11-12 13:15:00,16.68,16.68,16.6,16.61,59100.0,14.2655,14.2655,14.1971,14.2056,59100.0
2012-11-12 13:20:00,16.61,16.61,16.54,16.54,48900.0,14.2056,14.2056,14.1458,14.1458,48900.0
2012-11-12 13:25:00,16.54,16.57,16.53,16.53,62300.0,14.1458,14.1714,14.1372,14.1372,62300.0
2012-11-12 13:30:00,16.54,16.56,16.52,16.54,67200.0,14.1458,14.1629,14.1287,14.1458,67200.0
2012-11-12 13:35:00,16.54,16.54,16.47,16.49,87900.0,14.1458,14.1458,14.0859,14.103,87900.0
2012-11-12 13:40:00,16.49,16.52,16.48,16.51,77600.0,14.103,14.1287,14.0945,14.1201,77600.0
2012-11-12 13:45:00,16.51,16.52,16.48,16.49,80000.0,14.1201,14.1287,14.0945,14.103,80000.0
2012-11-12 13:50:00,16.49,16.5,16.47,16.47,54800.0,14.103,14.1116,14.0859,14.0859,54800.0
2012-11-12 13:55:00,16.48,16.49,16.46,16.47,77000.0,14.0945,14.103,14.0773,14.0859,77000.0
2012-11-12 14:00:00,16.47,16.49,16.46,16.48,60700.0,14.0859,14.103,14.0773,14.0945,60700.0
2012-11-12 14:05:00,16.48,16.49,16.45,16.47,81800.0,14.0945,14.103,14.0688,14.0859,81800.0
2012-11-12 14:10:00,16.47,16.5,16.46,16.48,91600.0,14.0859,14.1116,14.0773,14.0945,91600.0
2012-11-12 14:15:00,16.48,16.49,16.47,16.48,66700.0,14.0945,14.103,14.0859,14.0945,66700.0
2012-11-12 14:20:00,16.47,16.48,16.46,16.48,79700.0,14.0859,14.0945,14.0773,14.0945,79700.0
2012-11-12 14:25:00,16.47,16.48,16.44,16.45,114500.0,14.0859,14.0945,14.0602,14.0688,114500.0
2012-11-12 14:30:00,16.44,16.46,16.41,16.41,145200.0,14.0602,14.0773,14.0346,14.0346,145200.0
2012-11-12 14:35:00,16.41,16.42,16.4,16.41,48900.0,14.0346,14.0431,14.026,14.0346,48900.0
2012-11-12 14:40:00,16.4,16.41,16.34,16.35,146100.0,14.026,14.0346,13.9747,13.9833,146100.0
2012-11-12 14:45:00,16.34,16.38,16.34,16.36,136300.0,13.9747,14.0089,13.9747,13.9918,136300.0
2012-11-12 14:50:00,16.36,16.4,16.35,16.4,150100.0,13.9918,14.026,13.9833,14.026,150100.0
2012-11-12 14:55:00,16.39,16.4,16.38,16.39,207400.0,14.0175,14.026,14.0089,14.0175,207400.0
2012-11-12 15:00:00,16.39,16.45,16.38,16.44,153000.0,14.0175,14.0688,14.0089,14.0602,153000.0
2012-11-12 15:05:00,16.44,16.45,16.34,16.35,225200.0,14.0602,14.0688,13.9747,13.9833,225200.0
2012-11-12 15:10:00,16.35,16.36,16.28,16.28,259200.0,13.9833,13.9918,13.9234,13.9234,259200.0
2012-11-12 15:15:00,16.28,16.28,16.23,16.25,281500.0,13.9234,13.9234,13.8806,13.8977,281500.0
2012-11-12 15:20:00,16.25,16.26,16.22,16.25,168900.0,13.8977,13.9063,13.8721,13.8977,168900.0
2012-11-12 15:25:00,16.25,16.32,16.25,16.28,197100.0,13.8977,13.9576,13.8977,13.9234,197100.0
2012-11-12 15:30:00,16.28,16.33,16.28,16.33,244400.0,13.9234,13.9662,13.9234,13.9662,244400.0
2012-11-12 15:35:00,16.32,16.37,16.32,16.35,221500.0,13.9576,14.0004,13.9576,13.9833,221500.0
2012-11-12 15:40:00,16.35,16.35,16.25,16.26,287500.0,13.9833,13.9833,13.8977,13.9063,287500.0
2012-11-12 15:45:00,16.25,16.32,16.25,16.27,408800.0,13.8977,13.9576,13.8977,13.9149,408800.0
2012-11-12 15:50:00,16.27,16.29,16.25,16.25,422900.0,13.9149,13.932,13.8977,13.8977,422900.0
2012-11-12 15:55:00,16.25,16.29,16.24,16.24,625600.0,13.8977,13.932,13.8892,13.8892,625600.0
2012-11-13 09:30:00,16.05,16.1,15.82,15.85,530400.0,13.7267,13.7695,13.53,13.5556,530400.0
2012-11-13 09:35:00,15.87,15.99,15.85,15.99,236600.0,13.5728,13.6754,13.5556,13.6754,236600.0
2012-11-13 09:40:00,15.99,16.39,15.98,16.36,467000.0,13.6754,14.0175,13.6668,13.9918,467000.0
2012-11-13 09:45:00,16.35,16.46,16.27,16.46,339500.0,13.9833,14.0773,13.9149,14.0773,339500.0
2012-11-13 09:50:00,16.46,16.55,16.41,16.45,264700.0,14.0773,14.1543,14.0346,14.0688,264700.0
2012-11-13 09:55:00,16.46,16.59,16.45,16.57,241100.0,14.0773,14.1885,14.0688,14.1714,241100.0
2012-11-13 10:00:00,16.54,16.6,16.34,16.4,322600.0,14.1458,14.1971,13.9747,14.026,322600.0
2012-11-13 10:05:00,16.39,16.63,16.38,16.55,230600.0,14.0175,14.2227,14.0089,14.1543,230600.0
2012-11-13 10:10:00,16.55,16.67,16.55,16.64,191200.0,14.1543,14.2569,14.1543,14.2313,191200.0
2012-11-13 10:15:00,16.64,16.65,16.41,16.41,190100.0,14.2313,14.2398,14.0346,14.0346,190100.0
2012-11-13 10:20:00,16.41,16.55,16.39,16.52,191400.0,14.0346,14.1543,14.0175,14.1287,191400.0
2012-11-13 10:25:00,16.52,16.53,16.45,16.49,80300.0,14.1287,14.1372,14.0688,14.103,80300.0
2012-11-13 10:30:00,16.49,16.49,16.38,16.43,118600.0,14.103,14.103,14.0089,14.0517,118600.0
2012-11-13 10:35:00,16.42,16.47,16.37,16.41,98400.0,14.0431,14.0859,14.0004,14.0346,98400.0
2012-11-13 10:40:00,16.42,16.48,16.34,16.35,119600.0,14.0431,14.0945,13.9747,13.9833,119600.0
2012-11-13 10:45:00,16.34,16.41,16.3,16.4,112500.0,13.9747,14.0346,13.9405,14.026,112500.0
2012-11-13 10:50:00,16.4,16.54,16.36,16.54,107900.0,14.026,14.1458,13.9918,14.1458,107900.0
2012-11-13 10:55:00,16.54,16.61,16.5,16.5,120300.0,14.1458,14.2056,14.1116,14.1116,120300.0
2012-11-13 11:00:00,16.52,16.54,16.5,16.53,60000.0,14.1287,14.1458,14.1116,14.1372,60000.0
2012-11-13 11:05:00,16.52,16.54,16.46,16.52,257900.0,14.1287,14.1458,14.0773,14.1287,257900.0
2012-11-13 11:10:00,16.51,16.53,16.47,16.53,258600.0,14.1201,14.1372,14.0859,14.1372,258600.0
2012-11-13 11:15:00,16.53,16.53,16.47,16.5,68700.0,14.1372,14.1372,14.0859,14.1116,68700.0
2012-11-13 11:20:00,16.5,16.53,16.44,16.48,114600.0,14.1116,14.1372,14.0602,14.0945,114600.0
2012-11-13 11:25:00,16.47,16.48,16.44,16.46,47200.0,14.0859,14.0945,14.0602,14.0773,47200.0
2012-11-13 11:30:00,16.46,16.49,16.43,16.43,46800.0,14.0773,14.103,14.0517,14.0517,46800.0
2012-11-13 11:35:00,16.43,16.47,16.39,16.43,61100.0,14.0517,14.0859,14.0175,14.0517,61100.0
2012-11-13 11:40:00,16.44,16.46,16.42,16.44,28600.0,14.0602,14.0773,14.0431,14.0602,28600.0
2012-11-13 11:45:00,16.45,16.5,16.35,16.36,128400.0,14.0688,14.1116,13.9833,13.9918,128400.0
2012-11-13 11:50:00,16.36,16.4,16.33,16.39,157800.0,13.9918,14.026,13.9662,14.0175,157800.0
2012-11-13 11:55:00,16.4,16.43,16.4,16.41,31300.0,14.026,14.0517,14.026,14.0346,31300.0
2012-11-13 12:00:00,16.41,16.48,16.41,16.47,53600.0,14.0346,14.0945,14.0346,14.0859,53600.0
2012-11-13 12:05:00,16.47,16.47,16.38,16.38,56500.0,14.0859,14.0859,14.0089,14.0089,56500.0
2012-11-13 12:10:00,16.38,16.43,16.37,16.42,41200.0,14.0089,14.0517,14.0004,14.0431,41200.0
2012-11-13 12:15:00,16.41,16.42,16.4,16.41,40800.0,14.0346,14.0431,14.026,14.0346,40800.0
2012-11-13 12:20:00,16.42,16.49,16.41,16.47,93600.0,14.0431,14.103,14.0346,14.0859,93600.0
2012-11-13 12:25:00,16.47,16.48,16.43,16.47,68600.0,14.0859,14.0945,14.0517,14.0859,68600.0
2012-11-13 12:30:00,16.47,16.47,16.39,16.4,127600.0,14.0859,14.0859,14.0175,14.026,127600.0
2012-11-13 12:35:00,16.39,16.46,16.37,16.45,60000.0,14.0175,14.0773,14.0004,14.0688,60000.0
2012-11-13 12:40:00,16.45,16.5,16.45,16.47,59200.0,14.0688,14.1116,14.0688,14.0859,59200.0
2012-11-13 12:45:00,16.46,16.55,16.46,16.52,101900.0,14.0773,14.1543,14.0773,14.1287,101900.0
2012-11-13 12:50:00,16.52,16.52,16.47,16.47,54900.0,14.1287,14.1287,14.0859,14.0859,54900.0
2012-11-13 12:55:00,16.47,16.49,16.45,16.46,71100.0,14.0859,14.103,14.0688,14.0773,71100.0
2012-11-13 13:00:00,16.46,16.48,16.4,16.41,93500.0,14.0773,14.0945,14.026,14.0346,93500.0
2012-11-13 13:05:00,16.42,16.51,16.41,16.48,147500.0,14.0431,14.1201,14.0346,14.0945,147500.0
2012-11-13 13:10:00,16.47,16.5,16.44,16.49,98400.0,14.0859,14.1116,14.0602,14.103,98400.0
2012-11-13 13:15:00,16.49,16.5,16.44,16.44,69900.0,14.103,14.1116,14.0602,14.0602,69900.0
2012-11-13 13:20:00,16.44,16.45,16.41,16.43,101800.0,14.0602,14.0688,14.0346,14.0517,101800.0
2012-11-13 13:25:00,16.44,16.44,16.36,16.36,91300.0,14.0602,14.0602,13.9918,13.9918,91300.0
2012-11-13 13:30:00,16.36,16.38,16.33,16.38,95400.0,13.9918,14.0089,13.9662,14.0089,95400.0
2012-11-13 13:35:00,16.37,16.42,16.35,16.35,155200.0,14.0004,14.0431,13.9833,13.9833,155200.0
2012-11-13 13:40:00,16.35,16.43,16.34,16.36,199800.0,13.9833,14.0517,13.9747,13.9918,199800.0
2012-11-13 13:45:00,16.36,16.4,16.36,16.38,50600.0,13.9918,14.026,13.9918,14.0089,50600.0
2012-11-13 13:50:00,16.38,16.42,16.35,16.42,144200.0,14.0089,14.0431,13.9833,14.0431,144200.0
2012-11-13 13:55:00,16.42,16.42,16.37,16.41,82400.0,14.0431,14.0431,14.0004,14.0346,82400.0
2012-11-13 14:00:00,16.41,16.43,16.37,16.37,80200.0,14.0346,14.0517,14.0004,14.0004,80200.0
2012-11-13 14:05:00,16.38,16.38,16.32,16.37,126100.0,14.0089,14.0089,13.9576,14.0004,126100.0
2012-11-13 14:10:00,16.37,16.38,16.36,16.37,97900.0,14.0004,14.0089,13.9918,14.0004,97900.0
2012-11-13 14:15:00,16.37,16.42,16.37,16.38,77900.0,14.0004,14.0431,14.0004,14.0089,77900.0
2012-11-13 14:20:00,16.39,16.41,16.37,16.4,75800.0,14.0175,14.0346,14.0004,14.026,75800.0
2012-11-13 14:25:00,16.4,16.46,16.4,16.46,66900.0,14.026,14.0773,14.026,14.0773,66900.0
2012-11-13 14:30:00,16.45,16.48,16.43,16.48,161300.0,14.0688,14.0945,14.0517,14.0945,161300.0
2012-11-13 14:35:00,16.48,16.49,16.4,16.41,130000.0,14.0945,14.103,14.026,14.0346,130000.0
2012-11-13 14:40:00,16.41,16.42,16.38,16.38,115400.0,14.0346,14.0431,14.0089,14.0089,115400.0
2012-11-13 14:45:00,16.38,16.39,16.35,16.37,93700.0,14.0089,14.0175,13.9833,14.0004,93700.0
2012-11-13 14:50:00,16.36,16.37,16.3,16.34,168700.0,13.9918,14.0004,13.9405,13.9747,168700.0
2012-11-13 14:55:00,16.35,16.36,16.32,16.34,106100.0,13.9833,13.9918,13.9576,13.9747,106100.0
2012-11-13 15:00:00,16.33,16.36,16.33,16.34,129600.0,13.9662,13.9918,13.9662,13.9747,129600.0
2012-11-13 15:05:00,16.34,16.34,16.27,16.3,114400.0,13.9747,13.9747,13.9149,13.9405,114400.0
2012-11-13 15:10:00,16.3,16.31,16.24,16.24,124900.0,13.9405,13.9491,13.8892,13.8892,124900.0
2012-11-13 15:15:00,16.24,16.25,16.18,16.22,241400.0,13.8892,13.8977,13.8379,13.8721,241400.0
2012-11-13 15:20:00,16.22,16.23,16.13,16.17,340100.0,13.8721,13.8806,13.7951,13.8293,340100.0
2012-11-13 15:25:00,16.17,16.21,16.15,16.17,219100.0,13.8293,13.8635,13.8122,13.8293,219100.0
2012-11-13 15:30:00,16.17,16.22,16.14,16.21,281400.0,13.8293,13.8721,13.8037,13.8635,281400.0
2012-11-13 15:35:00,16.21,16.24,16.19,16.24,173000.0,13.8635,13.8892,13.8464,13.8892,173000.0
2012-11-13 15:40:00,16.24,16.24,16.16,16.19,233300.0,13.8892,13.8892,13.8208,13.8464,233300.0
2012-11-13 15:45:00,16.18,16.23,16.17,16.21,225000.0,13.8379,13.8806,13.8293,13.8635,225000.0
2012-11-13 15:50:00,16.21,16.22,16.15,16.18,289200.0,13.8635,13.8721,13.8122,13.8379,289200.0
2012-11-13 15:55:00,16.17,16.2,16.16,16.18,355600.0,13.8293,13.855,13.8208,13.8379,355600.0
2012-11-14 09:30:00,16.28,16.38,16.25,16.33,117100.0,13.9234,14.0089,13.8977,13.9662,117100.0
2012-11-14 09:35:00,16.34,16.34,16.23,16.27,138700.0,13.9747,13.9747,13.8806,13.9149,138700.0
2012-11-14 09:40:00,16.27,16.29,15.94,15.96,317000.0,13.9149,13.932,13.6326,13.6497,317000.0
2012-11-14 09:45:00,15.96,16.11,15.96,16.04,210800.0,13.6497,13.778,13.6497,13.7181,210800.0
2012-11-14 09:50:00,16.04,16.05,15.91,15.97,158900.0,13.7181,13.7267,13.607,13.6583,158900.0
2012-11-14 09:55:00,15.96,16.03,15.94,15.95,86100.0,13.6497,13.7096,13.6326,13.6412,86100.0
2012-11-14 10:00:00,15.95,16.05,15.94,16.03,140600.0,13.6412,13.7267,13.6326,13.7096,140600.0
2012-11-14 10:05:00,16.03,16.04,15.95,16.0,116300.0,13.7096,13.7181,13.6412,13.6839,116300.0
2012-11-14 10:10:00,16.0,16.08,16.0,16.02,103800.0,13.6839,13.7524,13.6839,13.701,103800.0
2012-11-14 10:15:00,16.02,16.04,15.86,15.87,227300.0,13.701,13.7181,13.5642,13.5728,227300.0
2012-11-14 10:20:00,15.88,15.89,15.79,15.85,292700.0,13.5813,13.5899,13.5043,13.5556,292700.0
2012-11-14 10:25:00,15.85,15.85,15.79,15.8,152800.0,13.5556,13.5556,13.5043,13.5129,152800.0
2012-11-14 10:30:00,15.79,15.84,15.75,15.81,156500.0,13.5043,13.5471,13.4701,13.5214,156500.0
2012-11-14 10:35:00,15.81,15.83,15.66,15.67,296800.0,13.5214,13.5385,13.3932,13.4017,296800.0
2012-11-14 10:40:00,15.67,15.7,15.61,15.63,277700.0,13.4017,13.4274,13.3504,13.3675,277700.0
2012-11-14 10:45:00,15.62,15.64,15.59,15.64,255900.0,13.3589,13.376,13.3333,13.376,255900.0
2012-11-14 10:50:00,15.64,15.64,15.54,15.56,261000.0,13.376,13.376,13.2905,13.3076,261000.0
2012-11-14 10:55:00,15.56,15.61,15.53,15.61,238500.0,13.3076,13.3504,13.282,13.3504,238500.0
2012-11-14 11:00:00,15.61,15.67,15.58,15.63,285200.0,13.3504,13.4017,13.3247,13.3675,285200.0
2012-11-14 11:05:00,15.63,15.65,15.58,15.65,148400.0,13.3675,13.3846,13.3247,13.3846,148400.0
2012-11-14 11:10:00,15.65,15.76,15.64,15.73,245200.0,13.3846,13.4787,13.376,13.453,245200.0
2012-11-14 11:15:00,15.72,15.74,15.71,15.74,215400.0,13.4445,13.4616,13.4359,13.4616,215400.0
2012-11-14 11:20:00,15.74,15.81,15.72,15.8,145700.0,13.4616,13.5214,13.4445,13.5129,145700.0
2012-11-14 11:25:00,15.8,15.81,15.77,15.8,162800.0,13.5129,13.5214,13.4872,13.5129,162800.0
2012-11-14 11:30:00,15.79,15.81,15.7,15.71,224300.0,13.5043,13.5214,13.4274,13.4359,224300.0
2012-11-14 11:35:00,15.71,15.71,15.65,15.65,159700.0,13.4359,13.4359,13.3846,13.3846,159700.0
2012-11-14 11:40:00,15.64,15.72,15.64,15.72,162700.0,13.376,13.4445,13.376,13.4445,162700.0
2012-11-14 11:45:00,15.72,15.79,15.72,15.79,192400.0,13.4445,13.5043,13.4445,13.5043,192400.0
2012-11-14 11:50:00,15.79,15.79,15.75,15.78,108100.0,13.5043,13.5043,13.4701,13.4958,108100.0
2012-11-14 11:55:00,15.78,15.81,15.78,15.79,176400.0,13.4958,13.5214,13.4958,13.5043,176400.0
2012-11-14 12:00:00,15.78,15.79,15.7,15.77,94200.0,13.4958,13.5043,13.4274,13.4872,94200.0
2012-11-14 12:05:00,15.77,15.84,15.75,15.83,77600.0,13.4872,13.5471,13.4701,13.5385,77600.0
2012-11-14 12:10:00,15.82,15.84,15.74,15.78,79700.0,13.53,13.5471,13.4616,13.4958,79700.0
2012-11-14 12:15:00,15.78,15.8,15.76,15.8,43300.0,13.4958,13.5129,13.4787,13.5129,43300.0
2012-11-14 12:20:00,15.8,15.8,15.75,15.78,75100.0,13.5129,13.5129,13.4701,13.4958,75100.0
2012-11-14 12:25:00,15.78,15.79,15.75,15.79,45200.0,13.4958,13.5043,13.4701,13.5043,45200.0
2012-11-14 12:30:00,15.79,15.81,15.68,15.7,157100.0,13.5043,13.5214,13.4103,13.4274,157100.0
2012-11-14 12:35:00,15.69,15.73,15.67,15.71,62300.0,13.4188,13.453,13.4017,13.4359,62300.0
2012-11-14 12:40:00,15.7,15.71,15.64,15.66,68900.0,13.4274,13.4359,13.376,13.3932,68900.0
2012-11-14 12:45:00,15.66,15.68,15.65,15.67,83200.0,13.3932,13.4103,13.3846,13.4017,83200.0
2012-11-14 12:50:00,15.68,15.76,15.67,15.74,78400.0,13.4103,13.4787,13.4017,13.4616,78400.0
2012-11-14 12:55:00,15.73,15.73,15.71,15.71,65800.0,13.453,13.453,13.4359,13.4359,65800.0
2012-11-14 13:00:00,15.72,15.78,15.71,15.78,39500.0,13.4445,13.4958,13.4359,13.4958,39500.0
2012-11-14 13:05:00,15.77,15.78,15.72,15.72,97200.0,13.4872,13.4958,13.4445,13.4445,97200.0
2012-11-14 13:10:00,15.72,15.74,15.69,15.69,56200.0,13.4445,13.4616,13.4188,13.4188,56200.0
2012-11-14 13:15:00,15.69,15.74,15.69,15.73,71900.0,13.4188,13.4616,13.4188,13.453,71900.0
2012-11-14 13:20:00,15.73,15.76,15.72,15.76,74300.0,13.453,13.4787,13.4445,13.4787,74300.0
2012-11-14 13:25:00,15.76,15.8,15.73,15.73,89000.0,13.4787,13.5129,13.453,13.453,89000.0
2012-11-14 13:30:00,15.73,15.73,15.71,15.72,60200.0,13.453,13.453,13.4359,13.4445,60200.0
2012-11-14 13:35:00,15.72,15.8,15.71,15.74,87300.0,13.4445,13.5129,13.4359,13.4616,87300.0
2012-11-14 13:40:00,15.75,15.77,15.71,15.71,81600.0,13.4701,13.4872,13.4359,13.4359,81600.0
2012-11-14 13:45:00,15.71,15.76,15.7,15.76,108700.0,13.4359,13.4787,13.4274,13.4787,108700.0
2012-11-14 13:50:00,15.77,15.78,15.74,15.75,76700.0,13.4872,13.4958,13.4616,13.4701,76700.0
2012-11-14 13:55:00,15.75,15.79,15.75,15.77,66900.0,13.4701,13.5043,13.4701,13.4872,66900.0
2012-11-14 14:00:00,15.77,15.81,15.77,15.79,112500.0,13.4872,13.5214,13.4872,13.5043,112500.0
2012-11-14 14:05:00,15.79,15.81,15.77,15.78,83300.0,13.5043,13.5214,13.4872,13.4958,83300.0
2012-11-14 14:10:00,15.78,15.78,15.66,15.67,115900.0,13.4958,13.4958,13.3932,13.4017,115900.0
2012-11-14 14:15:00,15.66,15.67,15.58,15.59,229700.0,13.3932,13.4017,13.3247,13.3333,229700.0
2012-11-14 14:20:00,15.59,15.6,15.48,15.53,364600.0,13.3333,13.3418,13.2392,13.282,364600.0
2012-11-14 14:25:00,15.53,15.54,15.48,15.54,221000.0,13.282,13.2905,13.2392,13.2905,221000.0
2012-11-14 14:30:00,15.54,15.57,15.53,15.56,156500.0,13.2905,13.3162,13.282,13.3076,156500.0
2012-11-14 14:35:00,15.56,15.61,15.55,15.61,74100.0,13.3076,13.3504,13.2991,13.3504,74100.0
2012-11-14 14:40:00,15.6,15.61,15.53,15.54,188100.0,13.3418,13.3504,13.282,13.2905,188100.0
2012-11-14 14:45:00,15.53,15.54,15.5,15.5,97600.0,13.282,13.2905,13.2563,13.2563,97600.0
2012-11-14 14:50:00,15.51,15.53,15.5,15.5,78800.0,13.2649,13.282,13.2563,13.2563,78800.0
2012-11-14 14:55:00,15.5,15.51,15.45,15.47,232100.0,13.2563,13.2649,13.2135,13.2307,232100.0
2012-11-14 15:00:00,15.47,15.48,15.41,15.42,209200.0,13.2307,13.2392,13.1793,13.1879,209200.0
2012-11-14 15:05:00,15.42,15.43,15.34,15.35,390500.0,13.1879,13.1964,13.1195,13.128,390500.0
2012-11-14 15:10:00,15.35,15.38,15.32,15.34,277200.0,13.128,13.1537,13.1024,13.1195,277200.0
2012-11-14 15:15:00,15.33,15.36,15.15,15.35,748000.0,13.1109,13.1366,12.957,13.128,748000.0
2012-11-14 15:20:00,15.34,15.34,15.26,15.28,285900.0,13.1195,13.1195,13.0511,13.0682,285900.0
2012-11-14 15:25:00,15.28,15.35,15.27,15.32,299000.0,13.0682,13.128,13.0596,13.1024,299000.0
2012-11-14 15:30:00,15.32,15.37,15.32,15.35,345500.0,13.1024,13.1451,13.1024,13.128,345500.0
2012-11-14 15:35:00,15.34,15.35,15.27,15.3,416900.0,13.1195,13.128,13.0596,13.0853,416900.0
2012-11-14 15:40:00,15.29,15.31,15.22,15.25,371100.0,13.0767,13.0938,13.0168,13.0425,371100.0
2012-11-14 15:45:00,15.25,15.28,15.23,15.25,564700.0,13.0425,13.0682,13.0254,13.0425,564700.0
2012-11-14 15:50:00,15.25,15.25,15.21,15.24,542900.0,13.0425,13.0425,13.0083,13.0339,542900.0
2012-11-14 15:55:00,15.23,15.27,15.21,15.24,1198000.0,13.0254,13.0596,13.0083,13.0339,1198000.0
2012-11-15 09:30:00,15.23,15.28,15.15,15.27,549700.0,13.0254,13.0682,12.957,13.0596,549700.0
2012-11-15 09:35:00,15.28,15.31,15.25,15.27,288600.0,13.0682,13.0938,13.0425,13.0596,288600.0
2012-11-15 09:40:00,15.27,15.42,15.27,15.34,365600.0,13.0596,13.1879,13.0596,13.1195,365600.0
2012-11-15 09:45:00,15.34,15.36,15.17,15.26,333600.0,13.1195,13.1366,12.9741,13.0511,333600.0
2012-11-15 09:50:00,15.25,15.27,14.93,15.0,817300.0,13.0425,13.0596,12.7688,12.8287,817300.0
2012-11-15 09:55:00,15.01,15.01,14.83,14.9,592900.0,12.8372,12.8372,12.6833,12.7432,592900.0
2012-11-15 10:00:00,14.9,15.09,14.84,15.04,361100.0,12.7432,12.9057,12.6918,12.8629,361100.0
2012-11-15 10:05:00,15.04,15.27,15.03,15.22,374000.0,12.8629,13.0596,12.8543,13.0168,374000.0
2012-11-15 10:10:00,15.21,15.24,15.09,15.11,207000.0,13.0083,13.0339,12.9057,12.9228,207000.0
2012-11-15 10:15:00,15.11,15.2,15.1,15.18,261400.0,12.9228,12.9997,12.9142,12.9826,261400.0
2012-11-15 10:20:00,15.17,15.18,15.08,15.17,162200.0,12.9741,12.9826,12.8971,12.9741,162200.0
2012-11-15 10:25:00,15.17,15.18,15.03,15.09,230800.0,12.9741,12.9826,12.8543,12.9057,230800.0
2012-11-15 10:30:00,15.09,15.17,14.94,14.95,432500.0,12.9057,12.9741,12.7774,12.7859,432500.0
2012-11-15 10:35:00,14.94,14.98,14.87,14.98,302300.0,12.7774,12.8116,12.7175,12.8116,302300.0
2012-11-15 10:40:00,14.99,15.03,14.97,15.02,145000.0,12.8201,12.8543,12.803,12.8458,145000.0
2012-11-15 10:45:00,15.01,15.12,15.01,15.07,199800.0,12.8372,12.9313,12.8372,12.8886,199800.0
2012-11-15 10:50:00,15.06,15.14,14.9,14.93,274700.0,12.88,12.9484,12.7432,12.7688,274700.0
2012-11-15 10:55:00,14.93,14.94,14.85,14.87,168400.0,12.7688,12.7774,12.7004,12.7175,168400.0
2012-11-15 11:00:00,14.86,14.93,14.79,14.93,224100.0,12.709,12.7688,12.6491,12.7688,224100.0
2012-11-15 11:05:00,14.93,14.95,14.78,14.79,169300.0,12.7688,12.7859,12.6405,12.6491,169300.0
2012-11-15 11:10:00,14.79,14.8,14.74,14.77,216300.0,12.6491,12.6576,12.6063,12.632,216300.0
2012-11-15 11:15:00,14.76,14.88,14.76,14.87,294400.0,12.6234,12.7261,12.6234,12.7175,294400.0
2012-11-15 11:20:00,14.87,14.9,14.82,14.84,399000.0,12.7175,12.7432,12.6747,12.6918,399000.0
2012-11-15 11:25:00,14.83,14.88,14.82,14.85,205700.0,12.6833,12.7261,12.6747,12.7004,205700.0
2012-11-15 11:30:00,14.84,14.84,14.76,14.76,272300.0,12.6918,12.6918,12.6234,12.6234,272300.0
2012-11-15 11:35:00,14.77,14.84,14.76,14.84,148200.0,12.632,12.6918,12.6234,12.6918,148200.0
2012-11-15 11:40:00,14.84,14.9,14.83,14.9,201500.0,12.6918,12.7432,12.6833,12.7432,201500.0
2012-11-15 11:45:00,14.9,14.92,14.7,14.75,404600.0,12.7432,12.7603,12.5721,12.6149,404600.0
2012-11-15 11:50:00,14.76,14.77,14.58,14.6,401700.0,12.6234,12.632,12.4695,12.4866,401700.0
2012-11-15 11:55:00,14.61,14.71,14.55,14.68,282000.0,12.4951,12.5807,12.4438,12.555,282000.0
2012-11-15 12:00:00,14.67,14.68,14.62,14.63,187500.0,12.5465,12.555,12.5037,12.5122,187500.0
2012-11-15 12:05:00,14.64,14.75,14.62,14.73,211200.0,12.5208,12.6149,12.5037,12.5978,211200.0
2012-11-15 12:10:00,14.74,14.75,14.69,14.74,135300.0,12.6063,12.6149,12.5636,12.6063,135300.0
2012-11-15 12:15:00,14.74,14.83,14.74,14.81,188900.0,12.6063,12.6833,12.6063,12.6662,188900.0
2012-11-15 12:20:00,14.81,14.86,14.79,14.85,237500.0,12.6662,12.709,12.6491,12.7004,237500.0
2012-11-15 12:25:00,14.85,14.88,14.81,14.88,87100.0,12.7004,12.7261,12.6662,12.7261,87100.0
2012-11-15 12:30:00,14.88,14.88,14.83,14.83,75200.0,12.7261,12.7261,12.6833,12.6833,75200.0
2012-11-15 12:35:00,14.84,14.99,14.82,14.99,446500.0,12.6918,12.8201,12.6747,12.8201,446500.0
2012-11-15 12:40:00,14.98,14.99,14.87,14.87,146200.0,12.8116,12.8201,12.7175,12.7175,146200.0
2012-11-15 12:45:00,14.87,14.97,14.87,14.97,93000.0,12.7175,12.803,12.7175,12.803,93000.0
2012-11-15 12:50:00,14.96,14.97,14.89,14.95,119400.0,12.7945,12.803,12.7346,12.7859,119400.0
2012-11-15 12:55:00,14.94,15.0,14.94,14.99,204100.0,12.7774,12.8287,12.7774,12.8201,204100.0
2012-11-15 13:00:00,14.99,15.06,14.99,15.04,149100.0,12.8201,12.88,12.8201,12.8629,149100.0
2012-11-15 13:05:00,15.04,15.13,15.03,15.1,170500.0,12.8629,12.9399,12.8543,12.9142,170500.0
2012-11-15 13:10:00,15.11,15.17,15.09,15.11,90800.0,12.9228,12.9741,12.9057,12.9228,90800.0
2012-11-15 13:15:00,15.11,15.17,15.09,15.15,137000.0,12.9228,12.9741,12.9057,12.957,137000.0
2012-11-15 13:20:00,15.14,15.28,15.14,15.27,148700.0,12.9484,13.0682,12.9484,13.0596,148700.0
2012-11-15 13:25:00,15.28,15.48,15.28,15.47,320700.0,13.0682,13.2392,13.0682,13.2307,320700.0
2012-11-15 13:30:00,15.48,15.6,15.45,15.6,391000.0,13.2392,13.3418,13.2135,13.3418,391000.0
2012-11-15 13:35:00,15.59,15.75,15.52,15.72,611500.0,13.3333,13.4701,13.2734,13.4445,611500.0
2012-11-15 13:40:00,15.72,15.79,15.66,15.67,382100.0,13.4445,13.5043,13.3932,13.4017,382100.0
2012-11-15 13:45:00,15.66,15.78,15.65,15.77,401200.0,13.3932,13.4958,13.3846,13.4872,401200.0
2012-11-15 13:50:00,15.78,15.91,15.77,15.86,425400.0,13.4958,13.607,13.4872,13.5642,425400.0
2012-11-15 13:55:00,15.87,15.93,15.79,15.81,392700.0,13.5728,13.6241,13.5043,13.5214,392700.0
2012-11-15 14:00:00,15.8,15.8,15.53,15.65,328400.0,13.5129,13.5129,13.282,13.3846,328400.0
2012-11-15 14:05:00,15.64,15.72,15.51,15.53,237400.0,13.376,13.4445,13.2649,13.282,237400.0
2012-11-15 14:10:00,15.53,15.58,15.49,15.57,199300.0,13.282,13.3247,13.2478,13.3162,199300.0
2012-11-15 14:15:00,15.56,15.57,15.46,15.48,154100.0,13.3076,13.3162,13.2221,13.2392,154100.0
2012-11-15 14:20:00,15.48,15.5,15.42,15.45,184900.0,13.2392,13.2563,13.1879,13.2135,184900.0
2012-11-15 14:25:00,15.45,15.48,15.28,15.29,245100.0,13.2135,13.2392,13.0682,13.0767,245100.0
2012-11-15 14:30:00,15.28,15.35,15.24,15.35,223400.0,13.0682,13.128,13.0339,13.128,223400.0
2012-11-15 14:35:00,15.35,15.38,15.26,15.29,149400.0,13.128,13.1537,13.0511,13.0767,149400.0
2012-11-15 14:40:00,15.29,15.36,15.29,15.33,256800.0,13.0767,13.1366,13.0767,13.1109,256800.0
2012-11-15 14:45:00,15.33,15.35,15.26,15.29,188100.0,13.1109,13.128,13.0511,13.0767,188100.0
2012-11-15 14:50:00,15.3,15.32,15.24,15.26,131700.0,13.0853,13.1024,13.0339,13.0511,131700.0
2012-11-15 14:55:00,15.27,15.32,15.21,15.21,224400.0,13.0596,13.1024,13.0083,13.0083,224400.0
2012-11-15 15:00:00,15.21,15.23,15.11,15.11,280100.0,13.0083,13.0254,12.9228,12.9228,280100.0
2012-11-15 15:05:00,15.11,15.12,15.01,15.1,273500.0,12.9228,12.9313,12.8372,12.9142,273500.0
2012-11-15 15:10:00,15.09,15.2,15.09,15.2,206200.0,12.9057,12.9997,12.9057,12.9997,206200.0
2012-11-15 15:15:00,15.19,15.28,15.15,15.27,241400.0,12.9912,13.0682,12.957,13.0596,241400.0
2012-11-15 15:20:00,15.28,15.3,15.25,15.27,214200.0,13.0682,13.0853,13.0425,13.0596,214200.0
2012-11-15 15:25:00,15.26,15.3,15.2,15.22,184800.0,13.0511,13.0853,12.9997,13.0168,184800.0
2012-11-15 15:30:00,15.22,15.23,15.16,15.16,115700.0,13.0168,13.0254,12.9655,12.9655,115700.0
2012-11-15 15:35:00,15.17,15.21,15.15,15.21,289000.0,12.9741,13.0083,12.957,13.0083,289000.0
2012-11-15 15:40:00,15.21,15.3,15.21,15.27,279000.0,13.0083,13.0853,13.0083,13.0596,279000.0
2012-11-15 15:45:00,15.27,15.34,15.27,15.33,296500.0,13.0596,13.1195,13.0596,13.1109,296500.0
2012-11-15 15:50:00,15.32,15.32,15.27,15.27,183600.0,13.1024,13.1024,13.0596,13.0596,183600.0
2012-11-15 15:55:00,15.27,15.29,15.24,15.25,394300.0,13.0596,13.0767,13.0339,13.0425,394300.0
2012-11-16 09:30:00,15.23,15.51,15.18,15.21,410300.0,13.0254,13.2649,12.9826,13.0083,410300.0
2012-11-16 09:35:00,15.2,15.55,15.14,15.51,153000.0,12.9997,13.2991,12.9484,13.2649,153000.0
2012-11-16 09:40:00,15.52,15.57,15.31,15.33,242200.0,13.2734,13.3162,13.0938,13.1109,242200.0
2012-11-16 09:45:00,15.33,15.43,15.25,15.4,223500.0,13.1109,13.1964,13.0425,13.1708,223500.0
2012-11-16 09:50:00,15.4,15.41,15.23,15.26,136300.0,13.1708,13.1793,13.0254,13.0511,136300.0
2012-11-16 09:55:00,15.27,15.38,15.23,15.33,191400.0,13.0596,13.1537,13.0254,13.1109,191400.0
2012-11-16 10:00:00,15.34,15.37,15.29,15.33,260800.0,13.1195,13.1451,13.0767,13.1109,260800.0
2012-11-16 10:05:00,15.34,15.43,15.29,15.42,236800.0,13.1195,13.1964,13.0767,13.1879,236800.0
2012-11-16 10:10:00,15.44,15.71,15.42,15.68,472200.0,13.205,13.4359,13.1879,13.4103,472200.0
2012-11-16 10:15:00,15.67,15.7,15.57,15.61,349200.0,13.4017,13.4274,13.3162,13.3504,349200.0
2012-11-16 10:20:00,15.6,15.73,15.56,15.65,208700.0,13.3418,13.453,13.3076,13.3846,208700.0
2012-11-16 10:25:00,15.66,15.79,15.62,15.67,242600.0,13.3932,13.5043,13.3589,13.4017,242600.0
2012-11-16 10:30:00,15.67,15.76,15.64,15.71,411100.0,13.4017,13.4787,13.376,13.4359,411100.0
2012-11-16 10:35:00,15.71,15.71,15.56,15.57,661000.0,13.4359,13.4359,13.3076,13.3162,661000.0
2012-11-16 10:40:00,15.58,15.69,15.58,15.68,156000.0,13.3247,13.4188,13.3247,13.4103,156000.0
2012-11-16 10:45:00,15.68,15.68,15.63,15.66,167700.0,13.4103,13.4103,13.3675,13.3932,167700.0
2012-11-16 10:50:00,15.65,15.65,15.52,15.56,222500.0,13.3846,13.3846,13.2734,13.3076,222500.0
2012-11-16 10:55:00,15.56,15.57,15.51,15.53,115600.0,13.3076,13.3162,13.2649,13.282,115600.0
2012-11-16 11:00:00,15.53,15.61,15.51,15.61,92600.0,13.282,13.3504,13.2649,13.3504,92600.0
2012-11-16 11:05:00,15.6,15.61,15.51,15.54,139100.0,13.3418,13.3504,13.2649,13.2905,139100.0
2012-11-16 11:10:00,15.54,15.56,15.52,15.54,83900.0,13.2905,13.3076,13.2734,13.2905,83900.0
2012-11-16 11:15:00,15.53,15.53,15.46,15.48,104700.0,13.282,13.282,13.2221,13.2392,104700.0
2012-11-16 11:20:00,15.49,15.52,15.47,15.5,153800.0,13.2478,13.2734,13.2307,13.2563,153800.0
2012-11-16 11:25:00,15.49,15.51,15.45,15.47,110200.0,13.2478,13.2649,13.2135,13.2307,110200.0
2012-11-16 11:30:00,15.47,15.5,15.46,15.47,61600.0,13.2307,13.2563,13.2221,13.2307,61600.0
2012-11-16 11:35:00,15.47,15.48,15.4,15.44,68600.0,13.2307,13.2392,13.1708,13.205,68600.0
2012-11-16 11:40:00,15.44,15.6,15.39,15.52,195500.0,13.205,13.3418,13.1622,13.2734,195500.0
2012-11-16 11:45:00,15.53,15.67,15.5,15.65,160100.0,13.282,13.4017,13.2563,13.3846,160100.0
2012-11-16 11:50:00,15.64,15.78,15.64,15.74,273600.0,13.376,13.4958,13.376,13.4616,273600.0
2012-11-16 11:55:00,15.73,15.81,15.73,15.79,249500.0,13.453,13.5214,13.453,13.5043,249500.0
2012-11-16 12:00:00,15.79,15.79,15.72,15.78,285600.0,13.5043,13.5043,13.4445,13.4958,285600.0
2012-11-16 12:05:00,15.77,15.81,15.74,15.76,272100.0,13.4872,13.5214,13.4616,13.4787,272100.0
2012-11-16 12:10:00,15.75,15.85,15.74,15.81,291900.0,13.4701,13.5556,13.4616,13.5214,291900.0
2012-11-16 12:15:00,15.82,15.83,15.74,15.75,113500.0,13.53,13.5385,13.4616,13.4701,113500.0
2012-11-16 12:20:00,15.75,15.84,15.75,15.75,342000.0,13.4701,13.5471,13.4701,13.4701,342000.0
2012-11-16 12:25:00,15.76,15.77,15.71,15.76,92000.0,13.4787,13.4872,13.4359,13.4787,92000.0
2012-11-16 12:30:00,15.76,15.89,15.76,15.85,338700.0,13.4787,13.5899,13.4787,13.5556,338700.0
2012-11-16 12:35:00,15.85,15.96,15.84,15.93,235700.0,13.5556,13.6497,13.5471,13.6241,235700.0
2012-11-16 12:40:00,15.93,15.95,15.9,15.92,136700.0,13.6241,13.6412,13.5984,13.6155,136700.0
2012-11-16 12:45:00,15.92,15.95,15.91,15.92,174700.0,13.6155,13.6412,13.607,13.6155,174700.0
2012-11-16 12:50:00,15.92,15.92,15.87,15.88,140400.0,13.6155,13.6155,13.5728,13.5813,140400.0
2012-11-16 12:55:00,15.88,15.9,15.84,15.85,149400.0,13.5813,13.5984,13.5471,13.5556,149400.0
2012-11-16 13:00:00,15.86,15.86,15.79,15.8,154700.0,13.5642,13.5642,13.5043,13.5129,154700.0
2012-11-16 13:05:00,15.8,15.86,15.79,15.85,161700.0,13.5129,13.5642,13.5043,13.5556,161700.0
2012-11-16 13:10:00,15.86,15.9,15.86,15.9,217500.0,13.5642,13.5984,13.5642,13.5984,217500.0
2012-11-16 13:15:00,15.9,15.92,15.87,15.89,239300.0,13.5984,13.6155,13.5728,13.5899,239300.0
2012-11-16 13:20:00,15.88,15.98,15.85,15.97,224900.0,13.5813,13.6668,13.5556,13.6583,224900.0
2012-11-16 13:25:00,15.96,15.97,15.92,15.92,135400.0,13.6497,13.6583,13.6155,13.6155,135400.0
2012-11-16 13:30:00,15.93,15.93,15.84,15.84,136000.0,13.6241,13.6241,13.5471,13.5471,136000.0
2012-11-16 13:35:00,15.84,15.85,15.79,15.82,108500.0,13.5471,13.5556,13.5043,13.53,108500.0
2012-11-16 13:40:00,15.81,15.81,15.77,15.79,76700.0,13.5214,13.5214,13.4872,13.5043,76700.0
2012-11-16 13:45:00,15.79,15.8,15.75,15.75,114200.0,13.5043,13.5129,13.4701,13.4701,114200.0
2012-11-16 13:50:00,15.76,15.81,15.74,15.79,113400.0,13.4787,13.5214,13.4616,13.5043,113400.0
2012-11-16 13:55:00,15.78,15.82,15.78,15.81,77400.0,13.4958,13.53,13.4958,13.5214,77400.0
2012-11-16 14:00:00,15.8,15.81,15.78,15.81,74000.0,13.5129,13.5214,13.4958,13.5214,74000.0
2012-11-16 14:05:00,15.81,15.88,15.8,15.84,101400.0,13.5214,13.5813,13.5129,13.5471,101400.0
2012-11-16 14:10:00,15.83,15.84,15.78,15.78,57300.0,13.5385,13.5471,13.4958,13.4958,57300.0
2012-11-16 14:15:00,15.78,15.78,15.71,15.75,83200.0,13.4958,13.4958,13.4359,13.4701,83200.0
2012-11-16 14:20:00,15.74,15.75,15.69,15.7,63100.0,13.4616,13.4701,13.4188,13.4274,63100.0
2012-11-16 14:25:00,15.7,15.7,15.58,15.58,203300.0,13.4274,13.4274,13.3247,13.3247,203300.0
2012-11-16 14:30:00,15.59,15.59,15.5,15.51,192000.0,13.3333,13.3333,13.2563,13.2649,192000.0
2012-11-16 14:35:00,15.51,15.57,15.48,15.57,144100.0,13.2649,13.3162,13.2392,13.3162,144100.0
2012-11-16 14:40:00,15.56,15.66,15.56,15.58,70200.0,13.3076,13.3932,13.3076,13.3247,70200.0
2012-11-16 14:45:00,15.58,15.61,15.57,15.6,117700.0,13.3247,13.3504,13.3162,13.3418,117700.0
2012-11-16 14:50:00,15.6,15.62,15.57,15.61,135200.0,13.3418,13.3589,13.3162,13.3504,135200.0
2012-11-16 14:55:00,15.61,15.66,15.59,15.62,77600.0,13.3504,13.3932,13.3333,13.3589,77600.0
2012-11-16 15:00:00,15.63,15.63,15.6,15.6,65700.0,13.3675,13.3675,13.3418,13.3418,65700.0
2012-11-16 15:05:00,15.6,15.68,15.6,15.68,105600.0,13.3418,13.4103,13.3418,13.4103,105600.0
2012-11-16 15:10:00,15.68,15.68,15.63,15.65,109700.0,13.4103,13.4103,13.3675,13.3846,109700.0
2012-11-16 15:15:00,15.65,15.68,15.64,15.66,122000.0,13.3846,13.4103,13.376,13.3932,122000.0
2012-11-16 15:20:00,15.65,15.7,15.63,15.65,150400.0,13.3846,13.4274,13.3675,13.3846,150400.0
2012-11-16 15:25:00,15.65,15.67,15.62,15.65,151700.0,13.3846,13.4017,13.3589,13.3846,151700.0
2012-11-16 15:30:00,15.65,15.75,15.64,15.7,259800.0,13.3846,13.4701,13.376,13.4274,259800.0
2012-11-16 15:35:00,15.71,15.73,15.67,15.68,316200.0,13.4359,13.453,13.4017,13.4103,316200.0
2012-11-16 15:40:00,15.68,15.71,15.68,15.7,246700.0,13.4103,13.4359,13.4103,13.4274,246700.0
2012-11-16 15:45:00,15.69,15.72,15.67,15.68,537200.0,13.4188,13.4445,13.4017,13.4103,537200.0
2012-11-16 15:50:00,15.68,15.7,15.67,15.69,204000.0,13.4103,13.4274,13.4017,13.4188,204000.0
2012-11-16 15:55:00,15.68,15.73,15.68,15.68,801500.0,13.4103,13.453,13.4103,13.4103,801500.0
2012-11-19 09:30:00,15.99,16.2,15.96,16.18,430100.0,13.6754,13.855,13.6497,13.8379,430100.0
2012-11-19 09:35:00,16.18,16.21,16.13,16.14,252800.0,13.8379,13.8635,13.7951,13.8037,252800.0
2012-11-19 09:40:00,16.14,16.21,16.02,16.18,310400.0,13.8037,13.8635,13.701,13.8379,310400.0
2012-11-19 09:45:00,16.18,16.41,16.18,16.41,369400.0,13.8379,14.0346,13.8379,14.0346,369400.0
2012-11-19 09:50:00,16.41,16.48,16.33,16.35,377100.0,14.0346,14.0945,13.9662,13.9833,377100.0
2012-11-19 09:55:00,16.35,16.39,16.27,16.3,480100.0,13.9833,14.0175,13.9149,13.9405,480100.0
2012-11-19 10:00:00,16.3,16.34,16.15,16.18,860400.0,13.9405,13.9747,13.8122,13.8379,860400.0
2012-11-19 10:05:00,16.19,16.25,16.05,16.07,387800.0,13.8464,13.8977,13.7267,13.7438,387800.0
2012-11-19 10:10:00,16.08,16.1,15.97,16.03,723400.0,13.7524,13.7695,13.6583,13.7096,723400.0
2012-11-19 10:15:00,16.03,16.14,16.0,16.12,479600.0,13.7096,13.8037,13.6839,13.7866,479600.0
2012-11-19 10:20:00,16.12,16.18,16.01,16.07,225500.0,13.7866,13.8379,13.6925,13.7438,225500.0
2012-11-19 10:25:00,16.07,16.09,15.99,15.99,444900.0,13.7438,13.7609,13.6754,13.6754,444900.0
2012-11-19 10:30:00,15.99,16.05,15.95,16.03,268300.0,13.6754,13.7267,13.6412,13.7096,268300.0
2012-11-19 10:35:00,16.03,16.11,16.0,16.02,190300.0,13.7096,13.778,13.6839,13.701,190300.0
2012-11-19 10:40:00,16.01,16.04,15.98,15.98,137400.0,13.6925,13.7181,13.6668,13.6668,137400.0
2012-11-19 10:45:00,15.99,16.08,15.99,16.05,135500.0,13.6754,13.7524,13.6754,13.7267,135500.0
2012-11-19 10:50:00,16.05,16.05,15.95,15.95,162200.0,13.7267,13.7267,13.6412,13.6412,162200.0
2012-11-19 10:55:00,15.94,15.94,15.86,15.89,203300.0,13.6326,13.6326,13.5642,13.5899,203300.0
2012-11-19 11:00:00,15.9,15.95,15.87,15.93,478700.0,13.5984,13.6412,13.5728,13.6241,478700.0
2012-11-19 11:05:00,15.93,15.93,15.85,15.88,135700.0,13.6241,13.6241,13.5556,13.5813,135700.0
2012-11-19 11:10:00,15.89,15.92,15.88,15.91,156700.0,13.5899,13.6155,13.5813,13.607,156700.0
2012-11-19 11:15:00,15.92,16.04,15.92,15.98,288900.0,13.6155,13.7181,13.6155,13.6668,288900.0
2012-11-19 11:20:00,15.98,16.06,15.98,16.05,125800.0,13.6668,13.7352,13.6668,13.7267,125800.0
2012-11-19 11:25:00,16.05,16.06,16.0,16.03,58500.0,13.7267,13.7352,13.6839,13.7096,58500.0
2012-11-19 11:30:00,16.03,16.03,15.98,16.01,97200.0,13.7096,13.7096,13.6668,13.6925,97200.0
2012-11-19 11:35:00,16.02,16.16,16.02,16.11,156300.0,13.701,13.8208,13.701,13.778,156300.0
2012-11-19 11:40:00,16.11,16.13,16.02,16.05,129900.0,13.778,13.7951,13.701,13.7267,129900.0
2012-11-19 11:45:00,16.06,16.11,16.05,16.08,83800.0,13.7352,13.778,13.7267,13.7524,83800.0
2012-11-19 11:50:00,16.08,16.1,16.04,16.09,172100.0,13.7524,13.7695,13.7181,13.7609,172100.0
2012-11-19 11:55:00,16.09,16.17,16.08,16.14,164300.0,13.7609,13.8293,13.7524,13.8037,164300.0
2012-11-19 12:00:00,16.14,16.21,16.14,16.19,131500.0,13.8037,13.8635,13.8037,13.8464,131500.0
2012-11-19 12:05:00,16.19,16.21,16.13,16.13,76100.0,13.8464,13.8635,13.7951,13.7951,76100.0
2012-11-19 12:10:00,16.13,16.13,16.07,16.11,119600.0,13.7951,13.7951,13.7438,13.778,119600.0
2012-11-19 12:15:00,16.11,16.11,16.06,16.06,124100.0,13.778,13.778,13.7352,13.7352,124100.0
2012-11-19 12:20:00,16.05,16.05,16.01,16.02,115500.0,13.7267,13.7267,13.6925,13.701,115500.0
2012-11-19 12:25:00,16.02,16.04,15.98,16.04,76800.0,13.701,13.7181,13.6668,13.7181,76800.0
2012-11-19 12:30:00,16.04,16.06,16.0,16.01,166200.0,13.7181,13.7352,13.6839,13.6925,166200.0
2012-11-19 12:35:00,16.0,16.04,15.99,16.02,116200.0,13.6839,13.7181,13.6754,13.701,116200.0
2012-11-19 12:40:00,16.02,16.1,16.02,16.07,77600.0,13.701,13.7695,13.701,13.7438,77600.0
2012-11-19 12:45:00,16.07,16.08,16.04,16.07,72000.0,13.7438,13.7524,13.7181,13.7438,72000.0
2012-11-19 12:50:00,16.06,16.06,16.02,16.02,135100.0,13.7352,13.7352,13.701,13.701,135100.0
2012-11-19 12:55:00,16.02,16.03,15.99,16.0,78500.0,13.701,13.7096,13.6754,13.6839,78500.0
2012-11-19 13:00:00,16.0,16.0,15.92,15.92,130400.0,13.6839,13.6839,13.6155,13.6155,130400.0
2012-11-19 13:05:00,15.93,15.95,15.91,15.94,65600.0,13.6241,13.6412,13.607,13.6326,65600.0
2012-11-19 13:10:00,15.94,15.94,15.86,15.91,194400.0,13.6326,13.6326,13.5642,13.607,194400.0
2012-11-19 13:15:00,15.91,15.92,15.87,15.87,76100.0,13.607,13.6155,13.5728,13.5728,76100.0
2012-11-19 13:20:00,15.87,15.94,15.87,15.93,99600.0,13.5728,13.6326,13.5728,13.6241,99600.0
2012-11-19 13:25:00,15.93,15.97,15.9,15.91,199500.0,13.6241,13.6583,13.5984,13.607,199500.0
2012-11-19 13:30:00,15.91,15.91,15.86,15.87,103800.0,13.607,13.607,13.5642,13.5728,103800.0
2012-11-19 13:35:00,15.87,15.91,15.87,15.9,75700.0,13.5728,13.607,13.5728,13.5984,75700.0
2012-11-19 13:40:00,15.9,15.95,15.9,15.95,42900.0,13.5984,13.6412,13.5984,13.6412,42900.0
2012-11-19 13:45:00,15.95,15.97,15.93,15.94,56100.0,13.6412,13.6583,13.6241,13.6326,56100.0
2012-11-19 13:50:00,15.94,15.94,15.9,15.94,42600.0,13.6326,13.6326,13.5984,13.6326,42600.0
2012-11-19 13:55:00,15.94,15.96,15.89,15.89,97300.0,13.6326,13.6497,13.5899,13.5899,97300.0
2012-11-19 14:00:00,15.9,15.93,15.87,15.93,76100.0,13.5984,13.6241,13.5728,13.6241,76100.0
2012-11-19 14:05:00,15.93,15.95,15.92,15.95,33700.0,13.6241,13.6412,13.6155,13.6412,33700.0
2012-11-19 14:10:00,15.95,15.95,15.91,15.91,94100.0,13.6412,13.6412,13.607,13.607,94100.0
2012-11-19 14:15:00,15.91,15.92,15.86,15.86,142000.0,13.607,13.6155,13.5642,13.5642,142000.0
2012-11-19 14:20:00,15.86,15.88,15.85,15.87,89000.0,13.5642,13.5813,13.5556,13.5728,89000.0
2012-11-19 14:25:00,15.87,15.88,15.81,15.81,104300.0,13.5728,13.5813,13.5214,13.5214,104300.0
2012-11-19 14:30:00,15.81,15.81,15.72,15.76,245600.0,13.5214,13.5214,13.4445,13.4787,245600.0
2012-11-19 14:35:00,15.77,15.8,15.74,15.79,135300.0,13.4872,13.5129,13.4616,13.5043,135300.0
2012-11-19 14:40:00,15.78,15.88,15.78,15.88,160500.0,13.4958,13.5813,13.4958,13.5813,160500.0
2012-11-19 14:45:00,15.87,15.89,15.84,15.87,194500.0,13.5728,13.5899,13.5471,13.5728,194500.0
2012-11-19 14:50:00,15.87,15.9,15.86,15.88,114800.0,13.5728,13.5984,13.5642,13.5813,114800.0
2012-11-19 14:55:00,15.87,15.91,15.87,15.88,94900.0,13.5728,13.607,13.5728,13.5813,94900.0
2012-11-19 15:00:00,15.88,15.89,15.85,15.88,85800.0,13.5813,13.5899,13.5556,13.5813,85800.0
2012-11-19 15:05:00,15.88,15.88,15.84,15.87,63600.0,13.5813,13.5813,13.5471,13.5728,63600.0
2012-11-19 15:10:00,15.87,15.91,15.85,15.89,116400.0,13.5728,13.607,13.5556,13.5899,116400.0
2012-11-19 15:15:00,15.89,15.9,15.89,15.9,42400.0,13.5899,13.5984,13.5899,13.5984,42400.0
2012-11-19 15:20:00,15.9,15.92,15.89,15.89,80500.0,13.5984,13.6155,13.5899,13.5899,80500.0
2012-11-19 15:25:00,15.9,15.93,15.89,15.91,180700.0,13.5984,13.6241,13.5899,13.607,180700.0
2012-11-19 15:30:00,15.91,15.92,15.9,15.91,104100.0,13.607,13.6155,13.5984,13.607,104100.0
2012-11-19 15:35:00,15.9,15.91,15.86,15.87,153200.0,13.5984,13.607,13.5642,13.5728,153200.0
2012-11-19 15:40:00,15.87,15.88,15.84,15.87,110200.0,13.5728,13.5813,13.5471,13.5728,110200.0
2012-11-19 15:45:00,15.86,15.88,15.85,15.87,180500.0,13.5642,13.5813,13.5556,13.5728,180500.0
2012-11-19 15:50:00,15.87,15.9,15.86,15.9,217700.0,13.5728,13.5984,13.5642,13.5984,217700.0
2012-11-19 15:55:00,15.89,15.91,15.88,15.91,368400.0,13.5899,13.607,13.5813,13.607,368400.0
2012-11-20 09:30:00,16.2,16.51,16.2,16.51,426500.0,13.855,14.1201,13.855,14.1201,426500.0
2012-11-20 09:35:00,16.5,16.71,16.49,16.66,642600.0,14.1116,14.2912,14.103,14.2484,642600.0
2012-11-20 09:40:00,16.65,16.66,16.35,16.38,478500.0,14.2398,14.2484,13.9833,14.0089,478500.0
2012-11-20 09:45:00,16.38,16.54,16.38,16.54,274900.0,14.0089,14.1458,14.0089,14.1458,274900.0
2012-11-20 09:50:00,16.53,16.54,16.43,16.43,331900.0,14.1372,14.1458,14.0517,14.0517,331900.0
2012-11-20 09:55:00,16.43,16.49,16.36,16.44,443600.0,14.0517,14.103,13.9918,14.0602,443600.0
2012-11-20 10:00:00,16.44,16.54,16.42,16.53,308400.0,14.0602,14.1458,14.0431,14.1372,308400.0
2012-11-20 10:05:00,16.53,16.58,16.42,16.42,470100.0,14.1372,14.18,14.0431,14.0431,470100.0
2012-11-20 10:10:00,16.42,16.5,16.39,16.43,315400.0,14.0431,14.1116,14.0175,14.0517,315400.0
2012-11-20 10:15:00,16.44,16.53,16.44,16.52,166300.0,14.0602,14.1372,14.0602,14.1287,166300.0
2012-11-20 10:20:00,16.51,16.54,16.47,16.52,193100.0,14.1201,14.1458,14.0859,14.1287,193100.0
2012-11-20 10:25:00,16.53,16.58,16.49,16.52,155000.0,14.1372,14.18,14.103,14.1287,155000.0
2012-11-20 10:30:00,16.52,16.54,16.45,16.47,275400.0,14.1287,14.1458,14.0688,14.0859,275400.0
2012-11-20 10:35:00,16.47,16.56,16.46,16.51,304300.0,14.0859,14.1629,14.0773,14.1201,304300.0
2012-11-20 10:40:00,16.51,16.66,16.51,16.58,300200.0,14.1201,14.2484,14.1201,14.18,300200.0
2012-11-20 10:45:00,16.58,16.66,16.55,16.61,211300.0,14.18,14.2484,14.1543,14.2056,211300.0
2012-11-20 10:50:00,16.61,16.66,16.58,16.62,259000.0,14.2056,14.2484,14.18,14.2142,259000.0
2012-11-20 10:55:00,16.61,16.64,16.54,16.54,218600.0,14.2056,14.2313,14.1458,14.1458,218600.0
2012-11-20 11:00:00,16.55,16.55,16.5,16.55,189900.0,14.1543,14.1543,14.1116,14.1543,189900.0
2012-11-20 11:05:00,16.55,16.6,16.51,16.52,129400.0,14.1543,14.1971,14.1201,14.1287,129400.0
2012-11-20 11:10:00,16.52,16.54,16.51,16.54,70400.0,14.1287,14.1458,14.1201,14.1458,70400.0
2012-11-20 11:15:00,16.54,16.55,16.5,16.55,123800.0,14.1458,14.1543,14.1116,14.1543,123800.0
2012-11-20 11:20:00,16.55,16.56,16.54,16.55,102000.0,14.1543,14.1629,14.1458,14.1543,102000.0
2012-11-20 11:25:00,16.55,16.61,16.55,16.59,97600.0,14.1543,14.2056,14.1543,14.1885,97600.0
2012-11-20 11:30:00,16.58,16.68,16.57,16.66,243700.0,14.18,14.2655,14.1714,14.2484,243700.0
2012-11-20 11:35:00,16.67,16.7,16.66,16.68,136100.0,14.2569,14.2826,14.2484,14.2655,136100.0
2012-11-20 11:40:00,16.68,16.74,16.67,16.72,144900.0,14.2655,14.3168,14.2569,14.2997,144900.0
2012-11-20 11:45:00,16.73,16.75,16.69,16.73,228600.0,14.3083,14.3254,14.2741,14.3083,228600.0
2012-11-20 11:50:00,16.73,16.73,16.65,16.71,159300.0,14.3083,14.3083,14.2398,14.2912,159300.0
2012-11-20 11:55:00,16.71,16.73,16.66,16.69,115000.0,14.2912,14.3083,14.2484,14.2741,115000.0
2012-11-20 12:00:00,16.68,16.72,16.67,16.71,93100.0,14.2655,14.2997,14.2569,14.2912,93100.0
2012-11-20 12:05:00,16.71,16.75,16.69,16.74,161400.0,14.2912,14.3254,14.2741,14.3168,161400.0
2012-11-20 12:10:00,16.74,16.76,16.73,16.76,119700.0,14.3168,14.3339,14.3083,14.3339,119700.0
2012-11-20 12:15:00,16.75,16.83,16.73,16.8,248800.0,14.3254,14.3938,14.3083,14.3681,248800.0
2012-11-20 12:20:00,16.8,16.9,16.8,16.88,211900.0,14.3681,14.4537,14.3681,14.4366,211900.0
2012-11-20 12:25:00,16.88,16.95,16.86,16.92,344200.0,14.4366,14.4964,14.4194,14.4708,344200.0
2012-11-20 12:30:00,16.92,16.95,16.89,16.95,182500.0,14.4708,14.4964,14.4451,14.4964,182500.0
2012-11-20 12:35:00,16.94,16.95,16.81,16.82,472400.0,14.4879,14.4964,14.3767,14.3852,472400.0
2012-11-20 12:40:00,16.81,16.81,16.7,16.72,160400.0,14.3767,14.3767,14.2826,14.2997,160400.0
2012-11-20 12:45:00,16.71,16.74,16.66,16.74,174700.0,14.2912,14.3168,14.2484,14.3168,174700.0
2012-11-20 12:50:00,16.74,16.79,16.71,16.79,83000.0,14.3168,14.3596,14.2912,14.3596,83000.0
2012-11-20 12:55:00,16.79,16.82,16.75,16.79,176000.0,14.3596,14.3852,14.3254,14.3596,176000.0
2012-11-20 13:00:00,16.79,16.79,16.67,16.69,195300.0,14.3596,14.3596,14.2569,14.2741,195300.0
2012-11-20 13:05:00,16.68,16.7,16.63,16.63,108100.0,14.2655,14.2826,14.2227,14.2227,108100.0
2012-11-20 13:10:00,16.63,16.63,16.54,16.61,139700.0,14.2227,14.2227,14.1458,14.2056,139700.0
2012-11-20 13:15:00,16.61,16.7,16.6,16.66,119800.0,14.2056,14.2826,14.1971,14.2484,119800.0
2012-11-20 13:20:00,16.66,16.69,16.63,16.64,105100.0,14.2484,14.2741,14.2227,14.2313,105100.0
2012-11-20 13:25:00,16.64,16.65,16.53,16.54,128000.0,14.2313,14.2398,14.1372,14.1458,128000.0
2012-11-20 13:30:00,16.54,16.61,16.52,16.59,133000.0,14.1458,14.2056,14.1287,14.1885,133000.0
2012-11-20 13:35:00,16.59,16.65,16.59,16.64,128400.0,14.1885,14.2398,14.1885,14.2313,128400.0
2012-11-20 13:40:00,16.64,16.69,16.63,16.66,114400.0,14.2313,14.2741,14.2227,14.2484,114400.0
2012-11-20 13:45:00,16.66,16.72,16.64,16.7,90900.0,14.2484,14.2997,14.2313,14.2826,90900.0
2012-11-20 13:50:00,16.71,16.71,16.66,16.7,123300.0,14.2912,14.2912,14.2484,14.2826,123300.0
2012-11-20 13:55:00,16.71,16.78,16.67,16.76,144800.0,14.2912,14.351,14.2569,14.3339,144800.0
2012-11-20 14:00:00,16.76,16.77,16.68,16.69,138100.0,14.3339,14.3425,14.2655,14.2741,138100.0
2012-11-20 14:05:00,16.69,16.77,16.69,16.76,142700.0,14.2741,14.3425,14.2741,14.3339,142700.0
2012-11-20 14:10:00,16.75,16.8,16.75,16.77,194300.0,14.3254,14.3681,14.3254,14.3425,194300.0
2012-11-20 14:15:00,16.76,16.8,16.76,16.78,131400.0,14.3339,14.3681,14.3339,14.351,131400.0
2012-11-20 14:20:00,16.78,16.79,16.71,16.71,151300.0,14.351,14.3596,14.2912,14.2912,151300.0
2012-11-20 14:25:00,16.72,16.78,16.71,16.77,172000.0,14.2997,14.351,14.2912,14.3425,172000.0
2012-11-20 14:30:00,16.75,16.75,16.73,16.75,78800.0,14.3254,14.3254,14.3083,14.3254,78800.0
2012-11-20 14:35:00,16.74,16.75,16.72,16.74,105300.0,14.3168,14.3254,14.2997,14.3168,105300.0
2012-11-20 14:40:00,16.73,16.74,16.66,16.68,136500.0,14.3083,14.3168,14.2484,14.2655,136500.0
2012-11-20 14:45:00,16.67,16.76,16.67,16.73,118200.0,14.2569,14.3339,14.2569,14.3083,118200.0
2012-11-20 14:50:00,16.72,16.78,16.72,16.78,114800.0,14.2997,14.351,14.2997,14.351,114800.0
2012-11-20 14:55:00,16.78,16.78,16.7,16.73,149400.0,14.351,14.351,14.2826,14.3083,149400.0
2012-11-20 15:00:00,16.74,16.78,16.71,16.77,128300.0,14.3168,14.351,14.2912,14.3425,128300.0
2012-11-20 15:05:00,16.77,16.77,16.73,16.77,126900.0,14.3425,14.3425,14.3083,14.3425,126900.0
2012-11-20 15:10:00,16.76,16.79,16.74,16.78,183900.0,14.3339,14.3596,14.3168,14.351,183900.0
2012-11-20 15:15:00,16.79,16.79,16.74,16.75,129900.0,14.3596,14.3596,14.3168,14.3254,129900.0
2012-11-20 15:20:00,16.74,16.76,16.71,16.71,173300.0,14.3168,14.3339,14.2912,14.2912,173300.0
2012-11-20 15:25:00,16.72,16.73,16.7,16.7,121000.0,14.2997,14.3083,14.2826,14.2826,121000.0
2012-11-20 15:30:00,16.71,16.74,16.7,16.72,224200.0,14.2912,14.3168,14.2826,14.2997,224200.0
2012-11-20 15:35:00,16.73,16.73,16.66,16.68,306000.0,14.3083,14.3083,14.2484,14.2655,306000.0
2012-11-20 15:40:00,16.68,16.68,16.64,16.66,151600.0,14.2655,14.2655,14.2313,14.2484,151600.0
2012-11-20 15:45:00,16.66,16.68,16.66,16.67,345900.0,14.2484,14.2655,14.2484,14.2569,345900.0
2012-11-20 15:50:00,16.68,16.73,16.67,16.73,336500.0,14.2655,14.3083,14.2569,14.3083,336500.0
2012-11-20 15:55:00,16.73,16.75,16.72,16.74,433200.0,14.3083,14.3254,14.2997,14.3168,433200.0
2012-11-21 09:30:00,16.85,17.02,16.77,16.93,243000.0,14.4109,14.5563,14.3425,14.4793,243000.0
2012-11-21 09:35:00,16.92,17.16,16.92,16.94,237400.0,14.4708,14.676,14.4708,14.4879,237400.0
2012-11-21 09:40:00,16.94,16.94,16.66,16.81,284500.0,14.4879,14.4879,14.2484,14.3767,284500.0
2012-11-21 09:45:00,16.82,16.94,16.69,16.91,287900.0,14.3852,14.4879,14.2741,14.4622,287900.0
2012-11-21 09:50:00,16.92,16.95,16.82,16.92,152100.0,14.4708,14.4964,14.3852,14.4708,152100.0
2012-11-21 09:55:00,16.94,16.99,16.82,16.99,199800.0,14.4879,14.5306,14.3852,14.5306,199800.0
2012-11-21 10:00:00,16.99,17.03,16.84,16.88,177100.0,14.5306,14.5648,14.4023,14.4366,177100.0
2012-11-21 10:05:00,16.88,16.88,16.77,16.84,334000.0,14.4366,14.4366,14.3425,14.4023,334000.0
2012-11-21 10:10:00,16.83,16.96,16.82,16.89,128800.0,14.3938,14.505,14.3852,14.4451,128800.0
2012-11-21 10:15:00,16.88,16.96,16.88,16.92,134500.0,14.4366,14.505,14.4366,14.4708,134500.0
2012-11-21 10:20:00,16.91,16.92,16.82,16.83,131600.0,14.4622,14.4708,14.3852,14.3938,131600.0
2012-11-21 10:25:00,16.83,16.86,16.76,16.76,189000.0,14.3938,14.4194,14.3339,14.3339,189000.0
2012-11-21 10:30:00,16.77,16.81,16.72,16.81,159200.0,14.3425,14.3767,14.2997,14.3767,159200.0
2012-11-21 10:35:00,16.8,16.88,16.8,16.85,99100.0,14.3681,14.4366,14.3681,14.4109,99100.0
2012-11-21 10:40:00,16.84,16.84,16.7,16.79,233700.0,14.4023,14.4023,14.2826,14.3596,233700.0
2012-11-21 10:45:00,16.79,16.85,16.77,16.81,164800.0,14.3596,14.4109,14.3425,14.3767,164800.0
2012-11-21 10:50:00,16.82,16.89,16.82,16.88,74800.0,14.3852,14.4451,14.3852,14.4366,74800.0
2012-11-21 10:55:00,16.88,16.91,16.78,16.78,111500.0,14.4366,14.4622,14.351,14.351,111500.0
2012-11-21 11:00:00,16.78,16.8,16.71,16.73,136300.0,14.351,14.3681,14.2912,14.3083,136300.0
2012-11-21 11:05:00,16.73,16.83,16.73,16.79,74900.0,14.3083,14.3938,14.3083,14.3596,74900.0
2012-11-21 11:10:00,16.79,16.84,16.77,16.83,77900.0,14.3596,14.4023,14.3425,14.3938,77900.0
2012-11-21 11:15:00,16.84,16.87,16.79,16.79,84200.0,14.4023,14.428,14.3596,14.3596,84200.0
2012-11-21 11:20:00,16.78,16.78,16.68,16.71,286800.0,14.351,14.351,14.2655,14.2912,286800.0
2012-11-21 11:25:00,16.71,16.71,16.68,16.71,139300.0,14.2912,14.2912,14.2655,14.2912,139300.0
2012-11-21 11:30:00,16.71,16.74,16.68,16.69,286200.0,14.2912,14.3168,14.2655,14.2741,286200.0
2012-11-21 11:35:00,16.7,16.78,16.69,16.78,182300.0,14.2826,14.351,14.2741,14.351,182300.0
2012-11-21 11:40:00,16.78,16.79,16.74,16.77,63100.0,14.351,14.3596,14.3168,14.3425,63100.0
2012-11-21 11:45:00,16.78,16.79,16.65,16.66,166000.0,14.351,14.3596,14.2398,14.2484,166000.0
2012-11-21 11:50:00,16.66,16.68,16.65,16.66,70800.0,14.2484,14.2655,14.2398,14.2484,70800.0
2012-11-21 11:55:00,16.66,16.66,16.6,16.61,122500.0,14.2484,14.2484,14.1971,14.2056,122500.0
2012-11-21 12:00:00,16.6,16.64,16.6,16.62,81200.0,14.1971,14.2313,14.1971,14.2142,81200.0
2012-11-21 12:05:00,16.62,16.69,16.62,16.64,66200.0,14.2142,14.2741,14.2142,14.2313,66200.0
2012-11-21 12:10:00,16.64,16.66,16.61,16.62,47800.0,14.2313,14.2484,14.2056,14.2142,47800.0
2012-11-21 12:15:00,16.61,16.62,16.52,16.52,97900.0,14.2056,14.2142,14.1287,14.1287,97900.0
2012-11-21 12:20:00,16.52,16.63,16.52,16.63,196600.0,14.1287,14.2227,14.1287,14.2227,196600.0
2012-11-21 12:25:00,16.63,16.69,16.62,16.69,129900.0,14.2227,14.2741,14.2142,14.2741,129900.0
2012-11-21 12:30:00,16.68,16.69,16.64,16.64,132600.0,14.2655,14.2741,14.2313,14.2313,132600.0
2012-11-21 12:35:00,16.64,16.65,16.57,16.57,69100.0,14.2313,14.2398,14.1714,14.1714,69100.0
2012-11-21 12:40:00,16.57,16.64,16.57,16.64,77300.0,14.1714,14.2313,14.1714,14.2313,77300.0
2012-11-21 12:45:00,16.64,16.68,16.6,16.61,269100.0,14.2313,14.2655,14.1971,14.2056,269100.0
2012-11-21 12:50:00,16.59,16.6,16.51,16.57,124300.0,14.1885,14.1971,14.1201,14.1714,124300.0
2012-11-21 12:55:00,16.57,16.57,16.48,16.54,165000.0,14.1714,14.1714,14.0945,14.1458,165000.0
2012-11-21 13:00:00,16.54,16.56,16.51,16.51,99000.0,14.1458,14.1629,14.1201,14.1201,99000.0
2012-11-21 13:05:00,16.52,16.53,16.5,16.52,35700.0,14.1287,14.1372,14.1116,14.1287,35700.0
2012-11-21 13:10:00,16.53,16.57,16.53,16.56,236500.0,14.1372,14.1714,14.1372,14.1629,236500.0
2012-11-21 13:15:00,16.56,16.56,16.54,16.56,113400.0,14.1629,14.1629,14.1458,14.1629,113400.0
2012-11-21 13:20:00,16.56,16.58,16.55,16.58,38600.0,14.1629,14.18,14.1543,14.18,38600.0
2012-11-21 13:25:00,16.58,16.62,16.57,16.61,32000.0,14.18,14.2142,14.1714,14.2056,32000.0
2012-11-21 13:30:00,16.61,16.66,16.61,16.66,58300.0,14.2056,14.2484,14.2056,14.2484,58300.0
2012-11-21 13:35:00,16.66,16.74,16.65,16.73,160600.0,14.2484,14.3168,14.2398,14.3083,160600.0
2012-11-21 13:40:00,16.73,16.73,16.63,16.67,92100.0,14.3083,14.3083,14.2227,14.2569,92100.0
2012-11-21 13:45:00,16.67,16.73,16.66,16.72,76600.0,14.2569,14.3083,14.2484,14.2997,76600.0
2012-11-21 13:50:00,16.72,16.73,16.7,16.73,69500.0,14.2997,14.3083,14.2826,14.3083,69500.0
2012-11-21 13:55:00,16.73,16.73,16.58,16.58,156400.0,14.3083,14.3083,14.18,14.18,156400.0
2012-11-21 14:00:00,16.58,16.67,16.58,16.64,84700.0,14.18,14.2569,14.18,14.2313,84700.0
2012-11-21 14:05:00,16.64,16.7,16.63,16.7,43800.0,14.2313,14.2826,14.2227,14.2826,43800.0
2012-11-21 14:10:00,16.69,16.72,16.69,16.69,90900.0,14.2741,14.2997,14.2741,14.2741,90900.0
2012-11-21 14:15:00,16.69,16.73,16.69,16.71,76500.0,14.2741,14.3083,14.2741,14.2912,76500.0
2012-11-21 14:20:00,16.71,16.72,16.68,16.68,75400.0,14.2912,14.2997,14.2655,14.2655,75400.0
2012-11-21 14:25:00,16.68,16.71,16.63,16.71,41600.0,14.2655,14.2912,14.2227,14.2912,41600.0
2012-11-21 14:30:00,16.71,16.74,16.7,16.71,41100.0,14.2912,14.3168,14.2826,14.2912,41100.0
2012-11-21 14:35:00,16.71,16.74,16.71,16.74,30900.0,14.2912,14.3168,14.2912,14.3168,30900.0
2012-11-21 14:40:00,16.73,16.79,16.73,16.77,98700.0,14.3083,14.3596,14.3083,14.3425,98700.0
2012-11-21 14:45:00,16.77,16.79,16.73,16.73,214800.0,14.3425,14.3596,14.3083,14.3083,214800.0
2012-11-21 14:50:00,16.74,16.74,16.71,16.73,39700.0,14.3168,14.3168,14.2912,14.3083,39700.0
2012-11-21 14:55:00,16.73,16.74,16.72,16.73,50800.0,14.3083,14.3168,14.2997,14.3083,50800.0
2012-11-21 15:00:00,16.74,16.78,16.73,16.78,68600.0,14.3168,14.351,14.3083,14.351,68600.0
2012-11-21 15:05:00,16.77,16.81,16.77,16.79,126900.0,14.3425,14.3767,14.3425,14.3596,126900.0
2012-11-21 15:10:00,16.79,16.82,16.73,16.76,105400.0,14.3596,14.3852,14.3083,14.3339,105400.0
2012-11-21 15:15:00,16.76,16.82,16.75,16.82,44800.0,14.3339,14.3852,14.3254,14.3852,44800.0
2012-11-21 15:20:00,16.81,16.82,16.79,16.82,144100.0,14.3767,14.3852,14.3596,14.3852,144100.0
2012-11-21 15:25:00,16.83,16.84,16.79,16.83,120400.0,14.3938,14.4023,14.3596,14.3938,120400.0
2012-11-21 15:30:00,16.84,16.84,16.8,16.83,136400.0,14.4023,14.4023,14.3681,14.3938,136400.0
2012-11-21 15:35:00,16.83,16.88,16.83,16.87,175400.0,14.3938,14.4366,14.3938,14.428,175400.0
2012-11-21 15:40:00,16.87,16.92,16.86,16.86,262400.0,14.428,14.4708,14.4194,14.4194,262400.0
2012-11-21 15:45:00,16.87,16.88,16.78,16.79,273500.0,14.428,14.4366,14.351,14.3596,273500.0
2012-11-21 15:50:00,16.78,16.81,16.75,16.8,195900.0,14.351,14.3767,14.3254,14.3681,195900.0
2012-11-21 15:55:00,16.79,16.85,16.79,16.83,631200.0,14.3596,14.4109,14.3596,14.3938,631200.0
2012-11-23 09:30:00,16.94,17.15,16.89,16.94,153400.0,14.4879,14.6675,14.4451,14.4879,153400.0
2012-11-23 09:35:00,16.93,16.94,16.72,16.72,117100.0,14.4793,14.4879,14.2997,14.2997,117100.0
2012-11-23 09:40:00,16.72,16.86,16.72,16.81,66400.0,14.2997,14.4194,14.2997,14.3767,66400.0
2012-11-23 09:45:00,16.81,16.88,16.74,16.78,89600.0,14.3767,14.4366,14.3168,14.351,89600.0
2012-11-23 09:50:00,16.77,16.8,16.66,16.8,96600.0,14.3425,14.3681,14.2484,14.3681,96600.0
2012-11-23 09:55:00,16.79,16.9,16.75,16.8,81100.0,14.3596,14.4537,14.3254,14.3681,81100.0
2012-11-23 10:00:00,16.81,16.88,16.7,16.7,93200.0,14.3767,14.4366,14.2826,14.2826,93200.0
2012-11-23 10:05:00,16.7,16.9,16.7,16.9,92400.0,14.2826,14.4537,14.2826,14.4537,92400.0
2012-11-23 10:10:00,16.91,16.95,16.86,16.91,85700.0,14.4622,14.4964,14.4194,14.4622,85700.0
2012-11-23 10:15:00,16.92,16.93,16.82,16.86,128500.0,14.4708,14.4793,14.3852,14.4194,128500.0
2012-11-23 10:20:00,16.85,16.93,16.82,16.89,87200.0,14.4109,14.4793,14.3852,14.4451,87200.0
2012-11-23 10:25:00,16.89,16.92,16.84,16.86,78300.0,14.4451,14.4708,14.4023,14.4194,78300.0
2012-11-23 10:30:00,16.87,16.91,16.86,16.88,95400.0,14.428,14.4622,14.4194,14.4366,95400.0
2012-11-23 10:35:00,16.88,16.9,16.78,16.86,120600.0,14.4366,14.4537,14.351,14.4194,120600.0
2012-11-23 10:40:00,16.86,16.91,16.85,16.89,74700.0,14.4194,14.4622,14.4109,14.4451,74700.0
2012-11-23 10:45:00,16.89,16.9,16.82,16.82,91500.0,14.4451,14.4537,14.3852,14.3852,91500.0
2012-11-23 10:50:00,16.81,16.87,16.78,16.8,185400.0,14.3767,14.428,14.351,14.3681,185400.0
2012-11-23 10:55:00,16.8,16.83,16.76,16.82,338600.0,14.3681,14.3938,14.3339,14.3852,338600.0
2012-11-23 11:00:00,16.83,16.87,16.81,16.83,66900.0,14.3938,14.428,14.3767,14.3938,66900.0
2012-11-23 11:05:00,16.83,16.86,16.82,16.83,28600.0,14.3938,14.4194,14.3852,14.3938,28600.0
2012-11-23 11:10:00,16.83,16.91,16.82,16.91,63200.0,14.3938,14.4622,14.3852,14.4622,63200.0
2012-11-23 11:15:00,16.91,16.98,16.91,16.95,98200.0,14.4622,14.5221,14.4622,14.4964,98200.0
2012-11-23 11:20:00,16.96,16.98,16.95,16.96,41700.0,14.505,14.5221,14.4964,14.505,41700.0
2012-11-23 11:25:00,16.96,16.96,16.91,16.93,28500.0,14.505,14.505,14.4622,14.4793,28500.0
2012-11-23 11:30:00,16.92,16.95,16.9,16.93,69900.0,14.4708,14.4964,14.4537,14.4793,69900.0
2012-11-23 11:35:00,16.94,17.0,16.93,16.98,112600.0,14.4879,14.5392,14.4793,14.5221,112600.0
2012-11-23 11:40:00,16.98,16.98,16.87,16.87,43800.0,14.5221,14.5221,14.428,14.428,43800.0
2012-11-23 11:45:00,16.88,16.88,16.83,16.83,45800.0,14.4366,14.4366,14.3938,14.3938,45800.0
2012-11-23 11:50:00,16.84,16.88,16.82,16.87,29900.0,14.4023,14.4366,14.3852,14.428,29900.0
2012-11-23 11:55:00,16.87,16.89,16.84,16.89,56500.0,14.428,14.4451,14.4023,14.4451,56500.0
2012-11-23 12:00:00,16.88,16.95,16.88,16.88,84900.0,14.4366,14.4964,14.4366,14.4366,84900.0
2012-11-23 12:05:00,16.89,16.95,16.88,16.93,128500.0,14.4451,14.4964,14.4366,14.4793,128500.0
2012-11-23 12:10:00,16.93,16.97,16.91,16.93,112100.0,14.4793,14.5135,14.4622,14.4793,112100.0
2012-11-23 12:15:00,16.94,16.96,16.92,16.93,25500.0,14.4879,14.505,14.4708,14.4793,25500.0
2012-11-23 12:20:00,16.93,16.96,16.9,16.95,264500.0,14.4793,14.505,14.4537,14.4964,264500.0
2012-11-23 12:25:00,16.95,16.95,16.92,16.94,33200.0,14.4964,14.4964,14.4708,14.4879,33200.0
2012-11-23 12:30:00,16.93,16.95,16.93,16.95,26500.0,14.4793,14.4964,14.4793,14.4964,26500.0
2012-11-23 12:35:00,16.95,16.99,16.94,16.99,98000.0,14.4964,14.5306,14.4879,14.5306,98000.0
2012-11-23 12:40:00,16.99,16.99,16.91,16.91,109400.0,14.5306,14.5306,14.4622,14.4622,109400.0
2012-11-23 12:45:00,16.92,16.95,16.89,16.91,98000.0,14.4708,14.4964,14.4451,14.4622,98000.0
2012-11-23 12:50:00,16.91,16.98,16.91,16.97,111100.0,14.4622,14.5221,14.4622,14.5135,111100.0
2012-11-23 12:55:00,16.97,17.03,16.97,17.02,195000.0,14.5135,14.5648,14.5135,14.5563,195000.0
2012-11-26 09:30:00,16.95,17.05,16.92,16.99,162100.0,14.4964,14.5819,14.4708,14.5306,162100.0
2012-11-26 09:35:00,17.01,17.09,16.86,16.92,184000.0,14.5477,14.6162,14.4194,14.4708,184000.0
2012-11-26 09:40:00,16.93,17.03,16.9,17.02,100200.0,14.4793,14.5648,14.4537,14.5563,100200.0
2012-11-26 09:45:00,17.03,17.04,16.85,16.94,163500.0,14.5648,14.5734,14.4109,14.4879,163500.0
2012-11-26 09:50:00,16.93,17.05,16.89,17.05,146400.0,14.4793,14.5819,14.4451,14.5819,146400.0
2012-11-26 09:55:00,17.04,17.14,17.01,17.08,175900.0,14.5734,14.6589,14.5477,14.6076,175900.0
2012-11-26 10:00:00,17.07,17.12,17.02,17.08,218800.0,14.599,14.6418,14.5563,14.6076,218800.0
2012-11-26 10:05:00,17.09,17.09,16.96,17.04,296600.0,14.6162,14.6162,14.505,14.5734,296600.0
2012-11-26 10:10:00,17.04,17.05,16.99,17.01,149300.0,14.5734,14.5819,14.5306,14.5477,149300.0
2012-11-26 10:15:00,17.01,17.08,17.0,17.07,101600.0,14.5477,14.6076,14.5392,14.599,101600.0
2012-11-26 10:20:00,17.07,17.09,16.94,16.94,103400.0,14.599,14.6162,14.4879,14.4879,103400.0
2012-11-26 10:25:00,16.93,17.0,16.93,16.97,66900.0,14.4793,14.5392,14.4793,14.5135,66900.0
2012-11-26 10:30:00,16.97,16.98,16.89,16.91,125700.0,14.5135,14.5221,14.4451,14.4622,125700.0
2012-11-26 10:35:00,16.91,16.93,16.88,16.88,84800.0,14.4622,14.4793,14.4366,14.4366,84800.0
2012-11-26 10:40:00,16.88,16.95,16.87,16.88,97400.0,14.4366,14.4964,14.428,14.4366,97400.0
2012-11-26 10:45:00,16.88,16.98,16.88,16.95,89700.0,14.4366,14.5221,14.4366,14.4964,89700.0
2012-11-26 10:50:00,16.94,16.95,16.89,16.91,97500.0,14.4879,14.4964,14.4451,14.4622,97500.0
2012-11-26 10:55:00,16.91,16.91,16.83,16.85,109200.0,14.4622,14.4622,14.3938,14.4109,109200.0
2012-11-26 11:00:00,16.85,16.89,16.77,16.79,94700.0,14.4109,14.4451,14.3425,14.3596,94700.0
2012-11-26 11:05:00,16.79,16.85,16.77,16.78,64800.0,14.3596,14.4109,14.3425,14.351,64800.0
2012-11-26 11:10:00,16.78,16.83,16.77,16.82,388000.0,14.351,14.3938,14.3425,14.3852,388000.0
2012-11-26 11:15:00,16.82,16.82,16.76,16.8,307600.0,14.3852,14.3852,14.3339,14.3681,307600.0
2012-11-26 11:20:00,16.8,16.82,16.71,16.74,235100.0,14.3681,14.3852,14.2912,14.3168,235100.0
2012-11-26 11:25:00,16.73,16.89,16.73,16.85,266700.0,14.3083,14.4451,14.3083,14.4109,266700.0
2012-11-26 11:30:00,16.85,17.01,16.84,17.0,147700.0,14.4109,14.5477,14.4023,14.5392,147700.0
2012-11-26 11:35:00,17.0,17.06,16.96,16.96,118800.0,14.5392,14.5905,14.505,14.505,118800.0
2012-11-26 11:40:00,16.96,16.98,16.91,16.94,98800.0,14.505,14.5221,14.4622,14.4879,98800.0
2012-11-26 11:45:00,16.94,16.95,16.88,16.92,66300.0,14.4879,14.4964,14.4366,14.4708,66300.0
2012-11-26 11:50:00,16.92,16.96,16.89,16.89,86100.0,14.4708,14.505,14.4451,14.4451,86100.0
2012-11-26 11:55:00,16.89,16.92,16.88,16.91,148100.0,14.4451,14.4708,14.4366,14.4622,148100.0
2012-11-26 12:00:00,16.92,16.95,16.87,16.87,68800.0,14.4708,14.4964,14.428,14.428,68800.0
2012-11-26 12:05:00,16.87,16.91,16.85,16.91,44000.0,14.428,14.4622,14.4109,14.4622,44000.0
2012-11-26 12:10:00,16.91,17.04,16.9,17.04,78200.0,14.4622,14.5734,14.4537,14.5734,78200.0
2012-11-26 12:15:00,17.04,17.05,16.99,17.03,80600.0,14.5734,14.5819,14.5306,14.5648,80600.0
2012-11-26 12:20:00,17.02,17.03,16.97,16.97,72200.0,14.5563,14.5648,14.5135,14.5135,72200.0
2012-11-26 12:25:00,16.97,17.01,16.95,16.99,81900.0,14.5135,14.5477,14.4964,14.5306,81900.0
2012-11-26 12:30:00,16.99,17.04,16.89,16.89,62500.0,14.5306,14.5734,14.4451,14.4451,62500.0
2012-11-26 12:35:00,16.89,17.04,16.89,17.04,77500.0,14.4451,14.5734,14.4451,14.5734,77500.0
2012-11-26 12:40:00,17.03,17.05,16.95,16.97,173000.0,14.5648,14.5819,14.4964,14.5135,173000.0
2012-11-26 12:45:00,16.97,17.0,16.95,16.98,187400.0,14.5135,14.5392,14.4964,14.5221,187400.0
2012-11-26 12:50:00,16.98,17.0,16.96,17.0,54500.0,14.5221,14.5392,14.505,14.5392,54500.0
2012-11-26 12:55:00,17.0,17.0,16.95,16.98,48100.0,14.5392,14.5392,14.4964,14.5221,48100.0
2012-11-26 13:00:00,16.98,16.98,16.94,16.94,44800.0,14.5221,14.5221,14.4879,14.4879,44800.0
2012-11-26 13:05:00,16.94,16.94,16.9,16.91,43000.0,14.4879,14.4879,14.4537,14.4622,43000.0
2012-11-26 13:10:00,16.91,16.97,16.91,16.95,118500.0,14.4622,14.5135,14.4622,14.4964,118500.0
2012-11-26 13:15:00,16.96,16.99,16.93,16.96,189800.0,14.505,14.5306,14.4793,14.505,189800.0
2012-11-26 13:20:00,16.96,16.99,16.93,16.99,71700.0,14.505,14.5306,14.4793,14.5306,71700.0
2012-11-26 13:25:00,16.99,17.02,16.95,16.96,99700.0,14.5306,14.5563,14.4964,14.505,99700.0
2012-11-26 13:30:00,16.97,17.06,16.93,17.04,122800.0,14.5135,14.5905,14.4793,14.5734,122800.0
2012-11-26 13:35:00,17.04,17.06,17.0,17.02,74000.0,14.5734,14.5905,14.5392,14.5563,74000.0
2012-11-26 13:40:00,17.02,17.04,17.0,17.03,45100.0,14.5563,14.5734,14.5392,14.5648,45100.0
2012-11-26 13:45:00,17.03,17.06,17.01,17.04,37700.0,14.5648,14.5905,14.5477,14.5734,37700.0
2012-11-26 13:50:00,17.06,17.08,17.04,17.05,66900.0,14.5905,14.6076,14.5734,14.5819,66900.0
2012-11-26 13:55:00,17.04,17.04,16.99,17.0,70700.0,14.5734,14.5734,14.5306,14.5392,70700.0
2012-11-26 14:00:00,17.01,17.02,16.96,16.99,178500.0,14.5477,14.5563,14.505,14.5306,178500.0
2012-11-26 14:05:00,16.99,17.04,16.96,17.04,127300.0,14.5306,14.5734,14.505,14.5734,127300.0
2012-11-26 14:10:00,17.05,17.07,17.03,17.03,48000.0,14.5819,14.599,14.5648,14.5648,48000.0
2012-11-26 14:15:00,17.03,17.07,17.02,17.03,47000.0,14.5648,14.599,14.5563,14.5648,47000.0
2012-11-26 14:20:00,17.02,17.06,16.99,17.02,71200.0,14.5563,14.5905,14.5306,14.5563,71200.0
2012-11-26 14:25:00,17.01,17.03,16.96,16.97,118100.0,14.5477,14.5648,14.505,14.5135,118100.0
2012-11-26 14:30:00,16.97,17.02,16.95,17.02,46000.0,14.5135,14.5563,14.4964,14.5563,46000.0
2012-11-26 14:35:00,17.01,17.04,16.98,17.04,59200.0,14.5477,14.5734,14.5221,14.5734,59200.0
2012-11-26 14:40:00,17.05,17.07,17.01,17.01,66300.0,14.5819,14.599,14.5477,14.5477,66300.0
2012-11-26 14:45:00,17.01,17.02,16.99,17.02,61500.0,14.5477,14.5563,14.5306,14.5563,61500.0
2012-11-26 14:50:00,17.02,17.05,17.02,17.04,83400.0,14.5563,14.5819,14.5563,14.5734,83400.0
2012-11-26 14:55:00,17.03,17.03,16.99,17.0,85100.0,14.5648,14.5648,14.5306,14.5392,85100.0
2012-11-26 15:00:00,16.99,17.0,16.96,16.96,87100.0,14.5306,14.5392,14.505,14.505,87100.0
2012-11-26 15:05:00,16.97,16.99,16.95,16.97,87300.0,14.5135,14.5306,14.4964,14.5135,87300.0
2012-11-26 15:10:00,16.97,16.98,16.94,16.94,118500.0,14.5135,14.5221,14.4879,14.4879,118500.0
2012-11-26 15:15:00,16.94,16.97,16.91,16.95,114200.0,14.4879,14.5135,14.4622,14.4964,114200.0
2012-11-26 15:20:00,16.95,17.0,16.94,17.0,129000.0,14.4964,14.5392,14.4879,14.5392,129000.0
2012-11-26 15:25:00,16.99,17.01,16.95,16.96,132300.0,14.5306,14.5477,14.4964,14.505,132300.0
2012-11-26 15:30:00,16.96,16.99,16.94,16.97,288100.0,14.505,14.5306,14.4879,14.5135,288100.0
2012-11-26 15:35:00,16.97,17.0,16.96,16.98,149100.0,14.5135,14.5392,14.505,14.5221,149100.0
2012-11-26 15:40:00,16.98,17.03,16.96,17.03,249100.0,14.5221,14.5648,14.505,14.5648,249100.0
2012-11-26 15:45:00,17.03,17.07,17.01,17.04,452400.0,14.5648,14.599,14.5477,14.5734,452400.0
2012-11-26 15:50:00,17.05,17.05,16.97,16.99,346800.0,14.5819,14.5819,14.5135,14.5306,346800.0
2012-11-26 15:55:00,17.0,17.08,16.99,17.06,653500.0,14.5392,14.6076,14.5306,14.5905,653500.0
2012-11-27 09:30:00,17.07,17.22,16.89,17.12,231000.0,14.599,14.7273,14.4451,14.6418,231000.0
2012-11-27 09:35:00,17.12,17.3,17.11,17.27,223600.0,14.6418,14.7958,14.6333,14.7701,223600.0
2012-11-27 09:40:00,17.27,17.34,17.19,17.31,208100.0,14.7701,14.83,14.7017,14.8043,208100.0
2012-11-27 09:45:00,17.3,17.32,17.18,17.32,194000.0,14.7958,14.8129,14.6931,14.8129,194000.0
2012-11-27 09:50:00,17.32,17.32,17.21,17.23,104800.0,14.8129,14.8129,14.7188,14.7359,104800.0
2012-11-27 09:55:00,17.23,17.33,17.22,17.29,111600.0,14.7359,14.8214,14.7273,14.7872,111600.0
2012-11-27 10:00:00,17.29,17.34,17.18,17.2,164400.0,14.7872,14.83,14.6931,14.7102,164400.0
2012-11-27 10:05:00,17.22,17.23,17.11,17.22,251200.0,14.7273,14.7359,14.6333,14.7273,251200.0
2012-11-27 10:10:00,17.23,17.24,17.11,17.14,179600.0,14.7359,14.7444,14.6333,14.6589,179600.0
2012-11-27 10:15:00,17.14,17.16,17.06,17.11,194500.0,14.6589,14.676,14.5905,14.6333,194500.0
2012-11-27 10:20:00,17.1,17.13,17.05,17.06,188900.0,14.6247,14.6504,14.5819,14.5905,188900.0
2012-11-27 10:25:00,17.07,17.11,17.06,17.07,154800.0,14.599,14.6333,14.5905,14.599,154800.0
2012-11-27 10:30:00,17.07,17.11,17.04,17.08,154800.0,14.599,14.6333,14.5734,14.6076,154800.0
2012-11-27 10:35:00,17.08,17.13,17.07,17.1,138000.0,14.6076,14.6504,14.599,14.6247,138000.0
2012-11-27 10:40:00,17.1,17.15,17.07,17.13,244200.0,14.6247,14.6675,14.599,14.6504,244200.0
2012-11-27 10:45:00,17.13,17.21,17.12,17.19,230500.0,14.6504,14.7188,14.6418,14.7017,230500.0
2012-11-27 10:50:00,17.2,17.23,17.16,17.2,128200.0,14.7102,14.7359,14.676,14.7102,128200.0
2012-11-27 10:55:00,17.21,17.21,17.09,17.12,120100.0,14.7188,14.7188,14.6162,14.6418,120100.0
2012-11-27 11:00:00,17.13,17.16,17.1,17.11,120700.0,14.6504,14.676,14.6247,14.6333,120700.0
2012-11-27 11:05:00,17.1,17.17,17.09,17.15,111700.0,14.6247,14.6846,14.6162,14.6675,111700.0
2012-11-27 11:10:00,17.16,17.19,17.12,17.13,117500.0,14.676,14.7017,14.6418,14.6504,117500.0
2012-11-27 11:15:00,17.14,17.15,17.11,17.12,78700.0,14.6589,14.6675,14.6333,14.6418,78700.0
2012-11-27 11:20:00,17.12,17.16,17.12,17.13,94300.0,14.6418,14.676,14.6418,14.6504,94300.0
2012-11-27 11:25:00,17.13,17.13,17.07,17.12,123000.0,14.6504,14.6504,14.599,14.6418,123000.0
2012-11-27 11:30:00,17.11,17.13,17.08,17.11,85300.0,14.6333,14.6504,14.6076,14.6333,85300.0
2012-11-27 11:35:00,17.12,17.23,17.11,17.2,125700.0,14.6418,14.7359,14.6333,14.7102,125700.0
2012-11-27 11:40:00,17.21,17.21,17.14,17.2,83800.0,14.7188,14.7188,14.6589,14.7102,83800.0
2012-11-27 11:45:00,17.2,17.21,17.14,17.15,96500.0,14.7102,14.7188,14.6589,14.6675,96500.0
2012-11-27 11:50:00,17.15,17.23,17.15,17.19,118300.0,14.6675,14.7359,14.6675,14.7017,118300.0
2012-11-27 11:55:00,17.19,17.21,17.17,17.17,85300.0,14.7017,14.7188,14.6846,14.6846,85300.0
2012-11-27 12:00:00,17.18,17.26,17.18,17.24,122400.0,14.6931,14.7615,14.6931,14.7444,122400.0
2012-11-27 12:05:00,17.23,17.3,17.23,17.29,103700.0,14.7359,14.7958,14.7359,14.7872,103700.0
2012-11-27 12:10:00,17.29,17.31,17.26,17.26,87700.0,14.7872,14.8043,14.7615,14.7615,87700.0
2012-11-27 12:15:00,17.27,17.29,17.25,17.27,114700.0,14.7701,14.7872,14.753,14.7701,114700.0
2012-11-27 12:20:00,17.28,17.33,17.28,17.31,172800.0,14.7786,14.8214,14.7786,14.8043,172800.0
2012-11-27 12:25:00,17.31,17.35,17.3,17.31,148200.0,14.8043,14.8385,14.7958,14.8043,148200.0
2012-11-27 12:30:00,17.32,17.32,17.29,17.3,71300.0,14.8129,14.8129,14.7872,14.7958,71300.0
2012-11-27 12:35:00,17.29,17.31,17.29,17.29,42200.0,14.7872,14.8043,14.7872,14.7872,42200.0
2012-11-27 12:40:00,17.29,17.33,17.29,17.31,40500.0,14.7872,14.8214,14.7872,14.8043,40500.0
2012-11-27 12:45:00,17.32,17.34,17.3,17.32,75800.0,14.8129,14.83,14.7958,14.8129,75800.0
2012-11-27 12:50:00,17.33,17.34,17.29,17.3,91800.0,14.8214,14.83,14.7872,14.7958,91800.0
2012-11-27 12:55:00,17.29,17.38,17.29,17.37,108800.0,14.7872,14.8642,14.7872,14.8556,108800.0
2012-11-27 13:00:00,17.36,17.37,17.29,17.33,103000.0,14.8471,14.8556,14.7872,14.8214,103000.0
2012-11-27 13:05:00,17.33,17.35,17.3,17.32,74300.0,14.8214,14.8385,14.7958,14.8129,74300.0
2012-11-27 13:10:00,17.31,17.34,17.3,17.34,67800.0,14.8043,14.83,14.7958,14.83,67800.0
2012-11-27 13:15:00,17.34,17.46,17.33,17.45,135000.0,14.83,14.9326,14.8214,14.924,135000.0
2012-11-27 13:20:00,17.46,17.49,17.43,17.47,136400.0,14.9326,14.9583,14.9069,14.9411,136400.0
2012-11-27 13:25:00,17.48,17.48,17.37,17.41,145000.0,14.9497,14.9497,14.8556,14.8898,145000.0
2012-11-27 13:30:00,17.41,17.42,17.38,17.38,92400.0,14.8898,14.8984,14.8642,14.8642,92400.0
2012-11-27 13:35:00,17.37,17.37,17.31,17.31,254900.0,14.8556,14.8556,14.8043,14.8043,254900.0
2012-11-27 13:40:00,17.32,17.38,17.3,17.37,119400.0,14.8129,14.8642,14.7958,14.8556,119400.0
2012-11-27 13:45:00,17.37,17.39,17.35,17.36,88400.0,14.8556,14.8727,14.8385,14.8471,88400.0
2012-11-27 13:50:00,17.36,17.37,17.3,17.31,112000.0,14.8471,14.8556,14.7958,14.8043,112000.0
2012-11-27 13:55:00,17.32,17.33,17.28,17.28,110200.0,14.8129,14.8214,14.7786,14.7786,110200.0
2012-11-27 14:00:00,17.29,17.34,17.27,17.29,105000.0,14.7872,14.83,14.7701,14.7872,105000.0
2012-11-27 14:05:00,17.3,17.31,17.27,17.29,59600.0,14.7958,14.8043,14.7701,14.7872,59600.0
2012-11-27 14:10:00,17.3,17.32,17.28,17.29,65000.0,14.7958,14.8129,14.7786,14.7872,65000.0
2012-11-27 14:15:00,17.29,17.34,17.29,17.34,84800.0,14.7872,14.83,14.7872,14.83,84800.0
2012-11-27 14:20:00,17.35,17.35,17.21,17.24,146900.0,14.8385,14.8385,14.7188,14.7444,146900.0
2012-11-27 14:25:00,17.24,17.26,17.17,17.24,135000.0,14.7444,14.7615,14.6846,14.7444,135000.0
2012-11-27 14:30:00,17.25,17.26,17.15,17.19,107100.0,14.753,14.7615,14.6675,14.7017,107100.0
2012-11-27 14:35:00,17.19,17.2,17.15,17.18,119100.0,14.7017,14.7102,14.6675,14.6931,119100.0
2012-11-27 14:40:00,17.18,17.2,17.11,17.12,128600.0,14.6931,14.7102,14.6333,14.6418,128600.0
2012-11-27 14:45:00,17.12,17.16,17.11,17.14,88100.0,14.6418,14.676,14.6333,14.6589,88100.0
2012-11-27 14:50:00,17.14,17.2,17.12,17.16,108800.0,14.6589,14.7102,14.6418,14.676,108800.0
2012-11-27 14:55:00,17.16,17.2,17.15,17.19,91400.0,14.676,14.7102,14.6675,14.7017,91400.0
2012-11-27 15:00:00,17.19,17.21,17.14,17.14,125600.0,14.7017,14.7188,14.6589,14.6589,125600.0
2012-11-27 15:05:00,17.14,17.16,17.12,17.14,184600.0,14.6589,14.676,14.6418,14.6589,184600.0
2012-11-27 15:10:00,17.14,17.16,17.08,17.09,166900.0,14.6589,14.676,14.6076,14.6162,166900.0
2012-11-27 15:15:00,17.08,17.09,17.04,17.05,246700.0,14.6076,14.6162,14.5734,14.5819,246700.0
2012-11-27 15:20:00,17.06,17.12,17.05,17.12,164400.0,14.5905,14.6418,14.5819,14.6418,164400.0
2012-11-27 15:25:00,17.12,17.13,17.09,17.13,112400.0,14.6418,14.6504,14.6162,14.6504,112400.0
2012-11-27 15:30:00,17.13,17.15,17.12,17.13,240000.0,14.6504,14.6675,14.6418,14.6504,240000.0
2012-11-27 15:35:00,17.13,17.14,17.09,17.14,218200.0,14.6504,14.6589,14.6162,14.6589,218200.0
2012-11-27 15:40:00,17.13,17.14,17.12,17.14,126400.0,14.6504,14.6589,14.6418,14.6589,126400.0
2012-11-27 15:45:00,17.14,17.16,17.12,17.16,251200.0,14.6589,14.676,14.6418,14.676,251200.0
2012-11-27 15:50:00,17.15,17.16,17.1,17.11,286600.0,14.6675,14.676,14.6247,14.6333,286600.0
2012-11-27 15:55:00,17.1,17.11,17.08,17.11,404300.0,14.6247,14.6333,14.6076,14.6333,404300.0
2012-11-28 09:30:00,17.05,17.1,16.95,17.06,216200.0,14.5819,14.6247,14.4964,14.5905,216200.0
2012-11-28 09:35:00,17.05,17.11,16.97,17.04,78700.0,14.5819,14.6333,14.5135,14.5734,78700.0
2012-11-28 09:40:00,17.04,17.15,17.04,17.07,94200.0,14.5734,14.6675,14.5734,14.599,94200.0
2012-11-28 09:45:00,17.07,17.09,16.97,16.99,130700.0,14.599,14.6162,14.5135,14.5306,130700.0
2012-11-28 09:50:00,16.99,17.05,16.91,17.05,115700.0,14.5306,14.5819,14.4622,14.5819,115700.0
2012-11-28 09:55:00,17.05,17.06,16.96,16.98,132200.0,14.5819,14.5905,14.505,14.5221,132200.0
2012-11-28 10:00:00,16.96,16.98,16.33,16.44,1059700.0,14.505,14.5221,13.9662,14.0602,1059700.0
2012-11-28 10:05:00,16.45,16.59,16.34,16.54,584100.0,14.0688,14.1885,13.9747,14.1458,584100.0
2012-11-28 10:10:00,16.55,16.69,16.53,16.69,270000.0,14.1543,14.2741,14.1372,14.2741,270000.0
2012-11-28 10:15:00,16.69,16.69,16.55,16.61,236900.0,14.2741,14.2741,14.1543,14.2056,236900.0
2012-11-28 10:20:00,16.61,16.69,16.55,16.65,155800.0,14.2056,14.2741,14.1543,14.2398,155800.0
2012-11-28 10:25:00,16.66,16.68,16.56,16.66,120500.0,14.2484,14.2655,14.1629,14.2484,120500.0
2012-11-28 10:30:00,16.65,16.77,16.64,16.71,223200.0,14.2398,14.3425,14.2313,14.2912,223200.0
2012-11-28 10:35:00,16.7,16.86,16.69,16.85,390200.0,14.2826,14.4194,14.2741,14.4109,390200.0
2012-11-28 10:40:00,16.85,16.9,16.76,16.77,213800.0,14.4109,14.4537,14.3339,14.3425,213800.0
2012-11-28 10:45:00,16.77,16.85,16.76,16.82,165700.0,14.3425,14.4109,14.3339,14.3852,165700.0
2012-11-28 10:50:00,16.81,16.81,16.7,16.75,117600.0,14.3767,14.3767,14.2826,14.3254,117600.0
2012-11-28 10:55:00,16.76,16.77,16.68,16.72,157400.0,14.3339,14.3425,14.2655,14.2997,157400.0
2012-11-28 11:00:00,16.72,16.78,16.72,16.73,124200.0,14.2997,14.351,14.2997,14.3083,124200.0
2012-11-28 11:05:00,16.73,16.75,16.7,16.7,66100.0,14.3083,14.3254,14.2826,14.2826,66100.0
2012-11-28 11:10:00,16.7,16.82,16.7,16.8,126500.0,14.2826,14.3852,14.2826,14.3681,126500.0
2012-11-28 11:15:00,16.81,16.89,16.77,16.87,121200.0,14.3767,14.4451,14.3425,14.428,121200.0
2012-11-28 11:20:00,16.87,16.9,16.83,16.87,96600.0,14.428,14.4537,14.3938,14.428,96600.0
2012-11-28 11:25:00,16.87,16.92,16.86,16.87,134500.0,14.428,14.4708,14.4194,14.428,134500.0
2012-11-28 11:30:00,16.88,16.89,16.73,16.77,100600.0,14.4366,14.4451,14.3083,14.3425,100600.0
2012-11-28 11:35:00,16.78,16.79,16.74,16.77,84400.0,14.351,14.3596,14.3168,14.3425,84400.0
2012-11-28 11:40:00,16.77,16.78,16.7,16.73,84700.0,14.3425,14.351,14.2826,14.3083,84700.0
2012-11-28 11:45:00,16.73,16.74,16.66,16.71,108600.0,14.3083,14.3168,14.2484,14.2912,108600.0
2012-11-28 11:50:00,16.72,16.79,16.67,16.7,57600.0,14.2997,14.3596,14.2569,14.2826,57600.0
2012-11-28 11:55:00,16.7,16.72,16.64,16.66,68300.0,14.2826,14.2997,14.2313,14.2484,68300.0
2012-11-28 12:00:00,16.65,16.72,16.64,16.65,113500.0,14.2398,14.2997,14.2313,14.2398,113500.0
2012-11-28 12:05:00,16.65,16.71,16.65,16.71,47800.0,14.2398,14.2912,14.2398,14.2912,47800.0
2012-11-28 12:10:00,16.7,16.77,16.65,16.7,128100.0,14.2826,14.3425,14.2398,14.2826,128100.0
2012-11-28 12:15:00,16.7,16.8,16.69,16.75,116900.0,14.2826,14.3681,14.2741,14.3254,116900.0
2012-11-28 12:20:00,16.76,16.78,16.73,16.76,116700.0,14.3339,14.351,14.3083,14.3339,116700.0
2012-11-28 12:25:00,16.76,16.78,16.7,16.73,120600.0,14.3339,14.351,14.2826,14.3083,120600.0
2012-11-28 12:30:00,16.74,16.8,16.73,16.77,89500.0,14.3168,14.3681,14.3083,14.3425,89500.0
2012-11-28 12:35:00,16.77,16.82,16.76,16.82,111700.0,14.3425,14.3852,14.3339,14.3852,111700.0
2012-11-28 12:40:00,16.82,16.83,16.79,16.81,43300.0,14.3852,14.3938,14.3596,14.3767,43300.0
2012-11-28 12:45:00,16.82,16.84,16.79,16.81,62600.0,14.3852,14.4023,14.3596,14.3767,62600.0
2012-11-28 12:50:00,16.8,16.82,16.79,16.8,50200.0,14.3681,14.3852,14.3596,14.3681,50200.0
2012-11-28 12:55:00,16.79,16.84,16.79,16.8,80000.0,14.3596,14.4023,14.3596,14.3681,80000.0
2012-11-28 13:00:00,16.8,16.8,16.77,16.78,70400.0,14.3681,14.3681,14.3425,14.351,70400.0
2012-11-28 13:05:00,16.78,16.79,16.75,16.77,71100.0,14.351,14.3596,14.3254,14.3425,71100.0
2012-11-28 13:10:00,16.78,16.82,16.76,16.79,46700.0,14.351,14.3852,14.3339,14.3596,46700.0
2012-11-28 13:15:00,16.8,16.84,16.8,16.83,62200.0,14.3681,14.4023,14.3681,14.3938,62200.0
2012-11-28 13:20:00,16.82,16.84,16.8,16.84,43100.0,14.3852,14.4023,14.3681,14.4023,43100.0
2012-11-28 13:25:00,16.84,16.85,16.82,16.85,55800.0,14.4023,14.4109,14.3852,14.4109,55800.0
2012-11-28 13:30:00,16.85,16.87,16.82,16.85,71300.0,14.4109,14.428,14.3852,14.4109,71300.0
2012-11-28 13:35:00,16.84,16.88,16.81,16.81,93700.0,14.4023,14.4366,14.3767,14.3767,93700.0
2012-11-28 13:40:00,16.82,16.85,16.81,16.84,40200.0,14.3852,14.4109,14.3767,14.4023,40200.0
2012-11-28 13:45:00,16.85,16.88,16.84,16.88,89300.0,14.4109,14.4366,14.4023,14.4366,89300.0
2012-11-28 13:50:00,16.87,16.88,16.85,16.87,49600.0,14.428,14.4366,14.4109,14.428,49600.0
2012-11-28 13:55:00,16.87,16.89,16.85,16.85,64300.0,14.428,14.4451,14.4109,14.4109,64300.0
2012-11-28 14:00:00,16.86,16.89,16.84,16.85,102400.0,14.4194,14.4451,14.4023,14.4109,102400.0
2012-11-28 14:05:00,16.84,16.91,16.82,16.88,121600.0,14.4023,14.4622,14.3852,14.4366,121600.0
2012-11-28 14:10:00,16.87,16.89,16.84,16.87,63800.0,14.428,14.4451,14.4023,14.428,63800.0
2012-11-28 14:15:00,16.88,16.9,16.86,16.87,36300.0,14.4366,14.4537,14.4194,14.428,36300.0
2012-11-28 14:20:00,16.87,16.87,16.84,16.85,70000.0,14.428,14.428,14.4023,14.4109,70000.0
2012-11-28 14:25:00,16.85,16.86,16.84,16.86,77400.0,14.4109,14.4194,14.4023,14.4194,77400.0
2012-11-28 14:30:00,16.85,16.88,16.85,16.87,110900.0,14.4109,14.4366,14.4109,14.428,110900.0
2012-11-28 14:35:00,16.87,16.89,16.86,16.87,96800.0,14.428,14.4451,14.4194,14.428,96800.0
2012-11-28 14:40:00,16.87,16.91,16.87,16.87,130400.0,14.428,14.4622,14.428,14.428,130400.0
2012-11-28 14:45:00,16.88,16.88,16.82,16.82,144100.0,14.4366,14.4366,14.3852,14.3852,144100.0
2012-11-28 14:50:00,16.82,16.86,16.81,16.85,45600.0,14.3852,14.4194,14.3767,14.4109,45600.0
2012-11-28 14:55:00,16.86,16.88,16.84,16.85,85100.0,14.4194,14.4366,14.4023,14.4109,85100.0
2012-11-28 15:00:00,16.84,16.88,16.84,16.87,84300.0,14.4023,14.4366,14.4023,14.428,84300.0
2012-11-28 15:05:00,16.87,16.9,16.86,16.9,117000.0,14.428,14.4537,14.4194,14.4537,117000.0
2012-11-28 15:10:00,16.89,16.92,16.87,16.87,121400.0,14.4451,14.4708,14.428,14.428,121400.0
2012-11-28 15:15:00,16.87,16.94,16.87,16.9,156700.0,14.428,14.4879,14.428,14.4537,156700.0
2012-11-28 15:20:00,16.9,16.95,16.9,16.92,150800.0,14.4537,14.4964,14.4537,14.4708,150800.0
2012-11-28 15:25:00,16.92,16.95,16.91,16.94,188200.0,14.4708,14.4964,14.4622,14.4879,188200.0
2012-11-28 15:30:00,16.94,16.98,16.93,16.96,174400.0,14.4879,14.5221,14.4793,14.505,174400.0
2012-11-28 15:35:00,16.96,16.98,16.95,16.96,174700.0,14.505,14.5221,14.4964,14.505,174700.0
2012-11-28 15:40:00,16.96,16.97,16.94,16.96,167700.0,14.505,14.5135,14.4879,14.505,167700.0
2012-11-28 15:45:00,16.97,17.0,16.97,16.99,219700.0,14.5135,14.5392,14.5135,14.5306,219700.0
2012-11-28 15:50:00,16.99,17.0,16.98,17.0,169200.0,14.5306,14.5392,14.5221,14.5392,169200.0
2012-11-28 15:55:00,17.0,17.01,16.96,17.0,535900.0,14.5392,14.5477,14.505,14.5392,535900.0
2012-11-29 09:30:00,17.08,17.27,17.08,17.23,173700.0,14.6076,14.7701,14.6076,14.7359,173700.0
2012-11-29 09:35:00,17.23,17.28,17.2,17.2,221200.0,14.7359,14.7786,14.7102,14.7102,221200.0
2012-11-29 09:40:00,17.21,17.34,17.19,17.3,204300.0,14.7188,14.83,14.7017,14.7958,204300.0
2012-11-29 09:45:00,17.32,17.32,17.21,17.32,112100.0,14.8129,14.8129,14.7188,14.8129,112100.0
2012-11-29 09:50:00,17.31,17.33,17.26,17.3,94600.0,14.8043,14.8214,14.7615,14.7958,94600.0
2012-11-29 09:55:00,17.29,17.4,17.27,17.36,161900.0,14.7872,14.8813,14.7701,14.8471,161900.0
2012-11-29 10:00:00,17.33,17.46,17.31,17.31,667000.0,14.8214,14.9326,14.8043,14.8043,667000.0
2012-11-29 10:05:00,17.31,17.41,17.22,17.3,507400.0,14.8043,14.8898,14.7273,14.7958,507400.0
2012-11-29 10:10:00,17.3,17.37,17.25,17.33,323700.0,14.7958,14.8556,14.753,14.8214,323700.0
2012-11-29 10:15:00,17.34,17.36,17.29,17.34,204900.0,14.83,14.8471,14.7872,14.83,204900.0
2012-11-29 10:20:00,17.35,17.41,17.28,17.28,383900.0,14.8385,14.8898,14.7786,14.7786,383900.0
2012-11-29 10:25:00,17.28,17.35,17.26,17.3,205200.0,14.7786,14.8385,14.7615,14.7958,205200.0
2012-11-29 10:30:00,17.3,17.3,17.21,17.26,206900.0,14.7958,14.7958,14.7188,14.7615,206900.0
2012-11-29 10:35:00,17.26,17.27,17.2,17.23,111200.0,14.7615,14.7701,14.7102,14.7359,111200.0
2012-11-29 10:40:00,17.23,17.28,17.2,17.26,223100.0,14.7359,14.7786,14.7102,14.7615,223100.0
2012-11-29 10:45:00,17.27,17.29,17.2,17.26,128200.0,14.7701,14.7872,14.7102,14.7615,128200.0
2012-11-29 10:50:00,17.26,17.35,17.25,17.33,140200.0,14.7615,14.8385,14.753,14.8214,140200.0
2012-11-29 10:55:00,17.34,17.37,17.29,17.29,102100.0,14.83,14.8556,14.7872,14.7872,102100.0
2012-11-29 11:00:00,17.29,17.33,17.28,17.31,217800.0,14.7872,14.8214,14.7786,14.8043,217800.0
2012-11-29 11:05:00,17.31,17.32,17.27,17.32,108400.0,14.8043,14.8129,14.7701,14.8129,108400.0
2012-11-29 11:10:00,17.32,17.37,17.31,17.34,147900.0,14.8129,14.8556,14.8043,14.83,147900.0
2012-11-29 11:15:00,17.34,17.37,17.29,17.3,75800.0,14.83,14.8556,14.7872,14.7958,75800.0
2012-11-29 11:20:00,17.3,17.31,17.21,17.21,131600.0,14.7958,14.8043,14.7188,14.7188,131600.0
2012-11-29 11:25:00,17.21,17.24,17.2,17.24,111500.0,14.7188,14.7444,14.7102,14.7444,111500.0
2012-11-29 11:30:00,17.25,17.25,17.18,17.18,78300.0,14.753,14.753,14.6931,14.6931,78300.0
2012-11-29 11:35:00,17.19,17.2,17.15,17.16,114400.0,14.7017,14.7102,14.6675,14.676,114400.0
2012-11-29 11:40:00,17.16,17.16,17.0,17.02,486800.0,14.676,14.676,14.5392,14.5563,486800.0
2012-11-29 11:45:00,17.02,17.07,16.96,17.03,334000.0,14.5563,14.599,14.505,14.5648,334000.0
2012-11-29 11:50:00,17.03,17.12,16.99,17.02,193100.0,14.5648,14.6418,14.5306,14.5563,193100.0
2012-11-29 11:55:00,17.03,17.09,17.01,17.07,166400.0,14.5648,14.6162,14.5477,14.599,166400.0
2012-11-29 12:00:00,17.08,17.14,17.06,17.13,135800.0,14.6076,14.6589,14.5905,14.6504,135800.0
2012-11-29 12:05:00,17.12,17.13,17.05,17.13,173000.0,14.6418,14.6504,14.5819,14.6504,173000.0
2012-11-29 12:10:00,17.13,17.24,17.11,17.19,171200.0,14.6504,14.7444,14.6333,14.7017,171200.0
2012-11-29 12:15:00,17.19,17.22,17.16,17.17,71400.0,14.7017,14.7273,14.676,14.6846,71400.0
2012-11-29 12:20:00,17.18,17.33,17.17,17.29,173000.0,14.6931,14.8214,14.6846,14.7872,173000.0
2012-11-29 12:25:00,17.29,17.3,17.25,17.28,66500.0,14.7872,14.7958,14.753,14.7786,66500.0
2012-11-29 12:30:00,17.28,17.33,17.26,17.26,142200.0,14.7786,14.8214,14.7615,14.7615,142200.0
2012-11-29 12:35:00,17.27,17.3,17.23,17.26,138100.0,14.7701,14.7958,14.7359,14.7615,138100.0
2012-11-29 12:40:00,17.26,17.26,17.21,17.24,65500.0,14.7615,14.7615,14.7188,14.7444,65500.0
2012-11-29 12:45:00,17.24,17.28,17.21,17.28,58300.0,14.7444,14.7786,14.7188,14.7786,58300.0
2012-11-29 12:50:00,17.28,17.29,17.25,17.28,61600.0,14.7786,14.7872,14.753,14.7786,61600.0
2012-11-29 12:55:00,17.28,17.28,17.25,17.28,50600.0,14.7786,14.7786,14.753,14.7786,50600.0
2012-11-29 13:00:00,17.28,17.3,17.28,17.3,55100.0,14.7786,14.7958,14.7786,14.7958,55100.0
2012-11-29 13:05:00,17.3,17.3,17.23,17.24,58400.0,14.7958,14.7958,14.7359,14.7444,58400.0
2012-11-29 13:10:00,17.24,17.25,17.19,17.2,55600.0,14.7444,14.753,14.7017,14.7102,55600.0
2012-11-29 13:15:00,17.2,17.22,17.13,17.14,247900.0,14.7102,14.7273,14.6504,14.6589,247900.0
2012-11-29 13:20:00,17.14,17.19,17.12,17.17,75300.0,14.6589,14.7017,14.6418,14.6846,75300.0
2012-11-29 13:25:00,17.18,17.21,17.17,17.21,54100.0,14.6931,14.7188,14.6846,14.7188,54100.0
2012-11-29 13:30:00,17.21,17.24,17.15,17.16,101300.0,14.7188,14.7444,14.6675,14.676,101300.0
2012-11-29 13:35:00,17.17,17.21,17.16,17.19,71100.0,14.6846,14.7188,14.676,14.7017,71100.0
2012-11-29 13:40:00,17.19,17.19,17.11,17.11,87200.0,14.7017,14.7017,14.6333,14.6333,87200.0
2012-11-29 13:45:00,17.12,17.18,17.1,17.18,65700.0,14.6418,14.6931,14.6247,14.6931,65700.0
2012-11-29 13:50:00,17.17,17.24,17.17,17.24,63600.0,14.6846,14.7444,14.6846,14.7444,63600.0
2012-11-29 13:55:00,17.24,17.24,17.21,17.22,82600.0,14.7444,14.7444,14.7188,14.7273,82600.0
2012-11-29 14:00:00,17.22,17.23,17.19,17.23,52500.0,14.7273,14.7359,14.7017,14.7359,52500.0
2012-11-29 14:05:00,17.23,17.23,17.16,17.18,78200.0,14.7359,14.7359,14.676,14.6931,78200.0
2012-11-29 14:10:00,17.18,17.2,17.18,17.18,56400.0,14.6931,14.7102,14.6931,14.6931,56400.0
2012-11-29 14:15:00,17.18,17.19,17.15,17.18,50400.0,14.6931,14.7017,14.6675,14.6931,50400.0
2012-11-29 14:20:00,17.17,17.17,17.12,17.13,122900.0,14.6846,14.6846,14.6418,14.6504,122900.0
2012-11-29 14:25:00,17.13,17.16,17.12,17.13,49000.0,14.6504,14.676,14.6418,14.6504,49000.0
2012-11-29 14:30:00,17.12,17.16,17.12,17.13,56400.0,14.6418,14.676,14.6418,14.6504,56400.0
2012-11-29 14:35:00,17.14,17.16,17.11,17.13,80700.0,14.6589,14.676,14.6333,14.6504,80700.0
2012-11-29 14:40:00,17.13,17.14,17.1,17.11,112100.0,14.6504,14.6589,14.6247,14.6333,112100.0
2012-11-29 14:45:00,17.1,17.13,17.07,17.12,116800.0,14.6247,14.6504,14.599,14.6418,116800.0
2012-11-29 14:50:00,17.12,17.13,17.07,17.08,78500.0,14.6418,14.6504,14.599,14.6076,78500.0
2012-11-29 14:55:00,17.09,17.11,17.07,17.1,82900.0,14.6162,14.6333,14.599,14.6247,82900.0
2012-11-29 15:00:00,17.1,17.12,17.07,17.1,95000.0,14.6247,14.6418,14.599,14.6247,95000.0
2012-11-29 15:05:00,17.1,17.1,17.06,17.09,120400.0,14.6247,14.6247,14.5905,14.6162,120400.0
2012-11-29 15:10:00,17.1,17.1,17.04,17.05,174700.0,14.6247,14.6247,14.5734,14.5819,174700.0
2012-11-29 15:15:00,17.05,17.05,17.02,17.03,153300.0,14.5819,14.5819,14.5563,14.5648,153300.0
2012-11-29 15:20:00,17.03,17.04,16.98,17.03,242500.0,14.5648,14.5734,14.5221,14.5648,242500.0
2012-11-29 15:25:00,17.03,17.05,17.02,17.04,118200.0,14.5648,14.5819,14.5563,14.5734,118200.0
2012-11-29 15:30:00,17.04,17.06,17.0,17.04,187300.0,14.5734,14.5905,14.5392,14.5734,187300.0
2012-11-29 15:35:00,17.03,17.08,17.01,17.07,209200.0,14.5648,14.6076,14.5477,14.599,209200.0
2012-11-29 15:40:00,17.06,17.14,17.06,17.14,247700.0,14.5905,14.6589,14.5905,14.6589,247700.0
2012-11-29 15:45:00,17.14,17.15,17.11,17.14,262100.0,14.6589,14.6675,14.6333,14.6589,262100.0
2012-11-29 15:50:00,17.14,17.14,17.09,17.12,259500.0,14.6589,14.6589,14.6162,14.6418,259500.0
2012-11-29 15:55:00,17.12,17.13,17.1,17.12,479100.0,14.6418,14.6504,14.6247,14.6418,479100.0
2012-11-30 09:30:00,17.06,17.13,16.85,16.88,303500.0,14.5905,14.6504,14.4109,14.4366,303500.0
2012-11-30 09:35:00,16.87,16.92,16.79,16.79,254400.0,14.428,14.4708,14.3596,14.3596,254400.0
2012-11-30 09:40:00,16.79,16.93,16.78,16.91,227500.0,14.3596,14.4793,14.351,14.4622,227500.0
2012-11-30 09:45:00,16.92,16.92,16.66,16.75,397000.0,14.4708,14.4708,14.2484,14.3254,397000.0
2012-11-30 09:50:00,16.74,16.75,16.69,16.7,209200.0,14.3168,14.3254,14.2741,14.2826,209200.0
2012-11-30 09:55:00,16.7,16.7,16.56,16.67,290400.0,14.2826,14.2826,14.1629,14.2569,290400.0
2012-11-30 10:00:00,16.67,16.67,16.52,16.55,381300.0,14.2569,14.2569,14.1287,14.1543,381300.0
2012-11-30 10:05:00,16.56,16.61,16.43,16.43,305000.0,14.1629,14.2056,14.0517,14.0517,305000.0
2012-11-30 10:10:00,16.43,16.55,16.41,16.5,347400.0,14.0517,14.1543,14.0346,14.1116,347400.0
2012-11-30 10:15:00,16.49,16.53,16.46,16.5,486800.0,14.103,14.1372,14.0773,14.1116,486800.0
2012-11-30 10:20:00,16.5,16.63,16.47,16.63,208200.0,14.1116,14.2227,14.0859,14.2227,208200.0
2012-11-30 10:25:00,16.63,16.63,16.56,16.63,280800.0,14.2227,14.2227,14.1629,14.2227,280800.0
2012-11-30 10:30:00,16.62,16.75,16.61,16.75,364000.0,14.2142,14.3254,14.2056,14.3254,364000.0
2012-11-30 10:35:00,16.75,16.78,16.69,16.73,255600.0,14.3254,14.351,14.2741,14.3083,255600.0
2012-11-30 10:40:00,16.74,16.79,16.72,16.76,143600.0,14.3168,14.3596,14.2997,14.3339,143600.0
2012-11-30 10:45:00,16.76,16.82,16.68,16.73,175800.0,14.3339,14.3852,14.2655,14.3083,175800.0
2012-11-30 10:50:00,16.72,16.74,16.7,16.72,91500.0,14.2997,14.3168,14.2826,14.2997,91500.0
2012-11-30 10:55:00,16.73,16.74,16.66,16.7,125100.0,14.3083,14.3168,14.2484,14.2826,125100.0
2012-11-30 11:00:00,16.7,16.72,16.66,16.67,110400.0,14.2826,14.2997,14.2484,14.2569,110400.0
2012-11-30 11:05:00,16.68,16.73,16.65,16.73,111700.0,14.2655,14.3083,14.2398,14.3083,111700.0
2012-11-30 11:10:00,16.73,16.74,16.71,16.71,131000.0,14.3083,14.3168,14.2912,14.2912,131000.0
2012-11-30 11:15:00,16.7,16.72,16.69,16.71,64100.0,14.2826,14.2997,14.2741,14.2912,64100.0
2012-11-30 11:20:00,16.71,16.71,16.66,16.7,66800.0,14.2912,14.2912,14.2484,14.2826,66800.0
2012-11-30 11:25:00,16.7,16.73,16.69,16.72,74300.0,14.2826,14.3083,14.2741,14.2997,74300.0
2012-11-30 11:30:00,16.72,16.74,16.7,16.7,82700.0,14.2997,14.3168,14.2826,14.2826,82700.0
2012-11-30 11:35:00,16.7,16.76,16.7,16.76,61400.0,14.2826,14.3339,14.2826,14.3339,61400.0
2012-11-30 11:40:00,16.76,16.8,16.73,16.74,86900.0,14.3339,14.3681,14.3083,14.3168,86900.0
2012-11-30 11:45:00,16.73,16.78,16.73,16.73,85200.0,14.3083,14.351,14.3083,14.3083,85200.0
2012-11-30 11:50:00,16.73,16.75,16.7,16.74,66500.0,14.3083,14.3254,14.2826,14.3168,66500.0
2012-11-30 11:55:00,16.74,16.77,16.71,16.74,53000.0,14.3168,14.3425,14.2912,14.3168,53000.0
2012-11-30 12:00:00,16.74,16.75,16.7,16.71,56800.0,14.3168,14.3254,14.2826,14.2912,56800.0
2012-11-30 12:05:00,16.7,16.7,16.65,16.66,101000.0,14.2826,14.2826,14.2398,14.2484,101000.0
2012-11-30 12:10:00,16.66,16.68,16.63,16.67,91200.0,14.2484,14.2655,14.2227,14.2569,91200.0
2012-11-30 12:15:00,16.67,16.67,16.64,16.64,45800.0,14.2569,14.2569,14.2313,14.2313,45800.0
2012-11-30 12:20:00,16.64,16.69,16.63,16.69,58900.0,14.2313,14.2741,14.2227,14.2741,58900.0
2012-11-30 12:25:00,16.69,16.73,16.67,16.72,115100.0,14.2741,14.3083,14.2569,14.2997,115100.0
2012-11-30 12:30:00,16.72,16.78,16.69,16.77,237800.0,14.2997,14.351,14.2741,14.3425,237800.0
2012-11-30 12:35:00,16.77,16.82,16.76,16.8,98100.0,14.3425,14.3852,14.3339,14.3681,98100.0
2012-11-30 12:40:00,16.79,16.8,16.77,16.78,66500.0,14.3596,14.3681,14.3425,14.351,66500.0
2012-11-30 12:45:00,16.78,16.8,16.71,16.76,98300.0,14.351,14.3681,14.2912,14.3339,98300.0
2012-11-30 12:50:00,16.75,16.76,16.68,16.71,66600.0,14.3254,14.3339,14.2655,14.2912,66600.0
2012-11-30 12:55:00,16.72,16.75,16.69,16.71,67100.0,14.2997,14.3254,14.2741,14.2912,67100.0
2012-11-30 13:00:00,16.71,16.73,16.65,16.65,78200.0,14.2912,14.3083,14.2398,14.2398,78200.0
2012-11-30 13:05:00,16.65,16.68,16.62,16.63,130800.0,14.2398,14.2655,14.2142,14.2227,130800.0
2012-11-30 13:10:00,16.64,16.64,16.6,16.61,45700.0,14.2313,14.2313,14.1971,14.2056,45700.0
2012-11-30 13:15:00,16.62,16.62,16.57,16.57,68700.0,14.2142,14.2142,14.1714,14.1714,68700.0
2012-11-30 13:20:00,16.57,16.66,16.57,16.66,72500.0,14.1714,14.2484,14.1714,14.2484,72500.0
2012-11-30 13:25:00,16.66,16.7,16.65,16.69,50400.0,14.2484,14.2826,14.2398,14.2741,50400.0
2012-11-30 13:30:00,16.68,16.71,16.68,16.68,50100.0,14.2655,14.2912,14.2655,14.2655,50100.0
2012-11-30 13:35:00,16.68,16.7,16.67,16.68,33200.0,14.2655,14.2826,14.2569,14.2655,33200.0
2012-11-30 13:40:00,16.68,16.71,16.67,16.7,44100.0,14.2655,14.2912,14.2569,14.2826,44100.0
2012-11-30 13:45:00,16.7,16.72,16.69,16.71,51500.0,14.2826,14.2997,14.2741,14.2912,51500.0
2012-11-30 13:50:00,16.71,16.72,16.7,16.71,52600.0,14.2912,14.2997,14.2826,14.2912,52600.0
2012-11-30 13:55:00,16.71,16.78,16.7,16.76,120300.0,14.2912,14.351,14.2826,14.3339,120300.0
2012-11-30 14:00:00,16.77,16.8,16.77,16.78,65800.0,14.3425,14.3681,14.3425,14.351,65800.0
2012-11-30 14:05:00,16.77,16.79,16.76,16.79,81700.0,14.3425,14.3596,14.3339,14.3596,81700.0
2012-11-30 14:10:00,16.79,16.83,16.77,16.83,98400.0,14.3596,14.3938,14.3425,14.3938,98400.0
2012-11-30 14:15:00,16.83,16.83,16.79,16.8,121600.0,14.3938,14.3938,14.3596,14.3681,121600.0
2012-11-30 14:20:00,16.79,16.8,16.72,16.72,305300.0,14.3596,14.3681,14.2997,14.2997,305300.0
2012-11-30 14:25:00,16.73,16.75,16.7,16.71,218800.0,14.3083,14.3254,14.2826,14.2912,218800.0
2012-11-30 14:30:00,16.72,16.73,16.69,16.7,102600.0,14.2997,14.3083,14.2741,14.2826,102600.0
2012-11-30 14:35:00,16.7,16.71,16.66,16.66,110500.0,14.2826,14.2912,14.2484,14.2484,110500.0
2012-11-30 14:40:00,16.68,16.7,16.67,16.69,80000.0,14.2655,14.2826,14.2569,14.2741,80000.0
2012-11-30 14:45:00,16.68,16.7,16.66,16.7,169400.0,14.2655,14.2826,14.2484,14.2826,169400.0
2012-11-30 14:50:00,16.69,16.7,16.63,16.68,122600.0,14.2741,14.2826,14.2227,14.2655,122600.0
2012-11-30 14:55:00,16.67,16.68,16.62,16.63,123300.0,14.2569,14.2655,14.2142,14.2227,123300.0
2012-11-30 15:00:00,16.64,16.68,16.62,16.68,112600.0,14.2313,14.2655,14.2142,14.2655,112600.0
2012-11-30 15:05:00,16.68,16.72,16.67,16.68,151000.0,14.2655,14.2997,14.2569,14.2655,151000.0
2012-11-30 15:10:00,16.68,16.78,16.68,16.78,132800.0,14.2655,14.351,14.2655,14.351,132800.0
2012-11-30 15:15:00,16.78,16.8,16.72,16.72,207300.0,14.351,14.3681,14.2997,14.2997,207300.0
2012-11-30 15:20:00,16.73,16.76,16.72,16.73,108600.0,14.3083,14.3339,14.2997,14.3083,108600.0
2012-11-30 15:25:00,16.73,16.77,16.73,16.77,156300.0,14.3083,14.3425,14.3083,14.3425,156300.0
2012-11-30 15:30:00,16.77,16.8,16.75,16.8,253900.0,14.3425,14.3681,14.3254,14.3681,253900.0
2012-11-30 15:35:00,16.79,16.82,16.78,16.82,236200.0,14.3596,14.3852,14.351,14.3852,236200.0
2012-11-30 15:40:00,16.82,16.85,16.81,16.84,298600.0,14.3852,14.4109,14.3767,14.4023,298600.0
2012-11-30 15:45:00,16.84,16.84,16.77,16.84,648700.0,14.4023,14.4023,14.3425,14.4023,648700.0
2012-11-30 15:50:00,16.84,16.85,16.82,16.82,652200.0,14.4023,14.4109,14.3852,14.3852,652200.0
2012-11-30 15:55:00,16.82,16.84,16.82,16.82,1086200.0,14.3852,14.4023,14.3852,14.3852,1086200.0
2012-12-03 09:30:00,16.96,16.99,16.84,16.93,221200.0,14.505,14.5306,14.4023,14.4793,221200.0
2012-12-03 09:35:00,16.93,17.0,16.91,16.96,94600.0,14.4793,14.5392,14.4622,14.505,94600.0
2012-12-03 09:40:00,16.96,16.96,16.89,16.93,90000.0,14.505,14.505,14.4451,14.4793,90000.0
2012-12-03 09:45:00,16.93,16.95,16.83,16.86,143900.0,14.4793,14.4964,14.3938,14.4194,143900.0
2012-12-03 09:50:00,16.85,16.9,16.8,16.83,52800.0,14.4109,14.4537,14.3681,14.3938,52800.0
2012-12-03 09:55:00,16.83,16.94,16.82,16.83,89300.0,14.3938,14.4879,14.3852,14.3938,89300.0
2012-12-03 10:00:00,16.82,16.87,16.73,16.8,180900.0,14.3852,14.428,14.3083,14.3681,180900.0
2012-12-03 10:05:00,16.8,16.92,16.79,16.84,159100.0,14.3681,14.4708,14.3596,14.4023,159100.0
2012-12-03 10:10:00,16.85,16.87,16.8,16.81,63200.0,14.4109,14.428,14.3681,14.3767,63200.0
2012-12-03 10:15:00,16.81,16.87,16.76,16.86,106100.0,14.3767,14.428,14.3339,14.4194,106100.0
2012-12-03 10:20:00,16.86,16.91,16.85,16.9,125000.0,14.4194,14.4622,14.4109,14.4537,125000.0
2012-12-03 10:25:00,16.9,16.91,16.84,16.87,76000.0,14.4537,14.4622,14.4023,14.428,76000.0
2012-12-03 10:30:00,16.88,16.9,16.84,16.88,102000.0,14.4366,14.4537,14.4023,14.4366,102000.0
2012-12-03 10:35:00,16.87,16.91,16.84,16.88,88200.0,14.428,14.4622,14.4023,14.4366,88200.0
2012-12-03 10:40:00,16.89,16.91,16.89,16.91,83000.0,14.4451,14.4622,14.4451,14.4622,83000.0
2012-12-03 10:45:00,16.9,16.99,16.87,16.99,200200.0,14.4537,14.5306,14.428,14.5306,200200.0
2012-12-03 10:50:00,16.98,16.99,16.9,16.91,217200.0,14.5221,14.5306,14.4537,14.4622,217200.0
2012-12-03 10:55:00,16.92,16.96,16.87,16.91,104900.0,14.4708,14.505,14.428,14.4622,104900.0
2012-12-03 11:00:00,16.93,16.98,16.91,16.93,111500.0,14.4793,14.5221,14.4622,14.4793,111500.0
2012-12-03 11:05:00,16.94,16.98,16.94,16.96,113800.0,14.4879,14.5221,14.4879,14.505,113800.0
2012-12-03 11:10:00,16.96,16.98,16.95,16.97,99700.0,14.505,14.5221,14.4964,14.5135,99700.0
2012-12-03 11:15:00,16.96,16.97,16.93,16.95,112100.0,14.505,14.5135,14.4793,14.4964,112100.0
2012-12-03 11:20:00,16.95,16.95,16.91,16.92,138700.0,14.4964,14.4964,14.4622,14.4708,138700.0
2012-12-03 11:25:00,16.91,16.95,16.91,16.93,82900.0,14.4622,14.4964,14.4622,14.4793,82900.0
2012-12-03 11:30:00,16.94,16.96,16.91,16.95,85700.0,14.4879,14.505,14.4622,14.4964,85700.0
2012-12-03 11:35:00,16.95,16.96,16.92,16.94,103000.0,14.4964,14.505,14.4708,14.4879,103000.0
2012-12-03 11:40:00,16.95,16.95,16.9,16.92,85700.0,14.4964,14.4964,14.4537,14.4708,85700.0
2012-12-03 11:45:00,16.91,16.95,16.91,16.92,57400.0,14.4622,14.4964,14.4622,14.4708,57400.0
2012-12-03 11:50:00,16.92,16.96,16.91,16.93,55700.0,14.4708,14.505,14.4622,14.4793,55700.0
2012-12-03 11:55:00,16.94,17.0,16.94,16.98,116300.0,14.4879,14.5392,14.4879,14.5221,116300.0
2012-12-03 12:00:00,16.99,17.03,16.97,17.02,122100.0,14.5306,14.5648,14.5135,14.5563,122100.0
2012-12-03 12:05:00,17.02,17.03,16.99,17.0,91900.0,14.5563,14.5648,14.5306,14.5392,91900.0
2012-12-03 12:10:00,17.01,17.12,17.0,17.11,119800.0,14.5477,14.6418,14.5392,14.6333,119800.0
2012-12-03 12:15:00,17.11,17.14,17.08,17.12,231800.0,14.6333,14.6589,14.6076,14.6418,231800.0
2012-12-03 12:20:00,17.11,17.12,17.06,17.09,69500.0,14.6333,14.6418,14.5905,14.6162,69500.0
2012-12-03 12:25:00,17.09,17.14,17.07,17.12,128000.0,14.6162,14.6589,14.599,14.6418,128000.0
2012-12-03 12:30:00,17.11,17.18,17.11,17.17,134200.0,14.6333,14.6931,14.6333,14.6846,134200.0
2012-12-03 12:35:00,17.17,17.17,17.12,17.13,53200.0,14.6846,14.6846,14.6418,14.6504,53200.0
2012-12-03 12:40:00,17.12,17.13,17.09,17.11,91200.0,14.6418,14.6504,14.6162,14.6333,91200.0
2012-12-03 12:45:00,17.11,17.14,17.1,17.11,86600.0,14.6333,14.6589,14.6247,14.6333,86600.0
2012-12-03 12:50:00,17.11,17.16,17.11,17.14,67500.0,14.6333,14.676,14.6333,14.6589,67500.0
2012-12-03 12:55:00,17.14,17.15,17.11,17.12,51600.0,14.6589,14.6675,14.6333,14.6418,51600.0
2012-12-03 13:00:00,17.12,17.14,17.07,17.08,60100.0,14.6418,14.6589,14.599,14.6076,60100.0
2012-12-03 13:05:00,17.08,17.12,17.08,17.08,31800.0,14.6076,14.6418,14.6076,14.6076,31800.0
2012-12-03 13:10:00,17.09,17.1,17.06,17.09,42800.0,14.6162,14.6247,14.5905,14.6162,42800.0
2012-12-03 13:15:00,17.09,17.1,17.07,17.09,36200.0,14.6162,14.6247,14.599,14.6162,36200.0
2012-12-03 13:20:00,17.09,17.09,17.05,17.05,35400.0,14.6162,14.6162,14.5819,14.5819,35400.0
2012-12-03 13:25:00,17.06,17.07,17.04,17.07,44700.0,14.5905,14.599,14.5734,14.599,44700.0
2012-12-03 13:30:00,17.06,17.07,17.02,17.04,53200.0,14.5905,14.599,14.5563,14.5734,53200.0
2012-12-03 13:35:00,17.04,17.05,17.0,17.04,88200.0,14.5734,14.5819,14.5392,14.5734,88200.0
2012-12-03 13:40:00,17.04,17.06,17.03,17.04,58000.0,14.5734,14.5905,14.5648,14.5734,58000.0
2012-12-03 13:45:00,17.04,17.06,17.03,17.05,40900.0,14.5734,14.5905,14.5648,14.5819,40900.0
2012-12-03 13:50:00,17.05,17.06,17.02,17.03,34600.0,14.5819,14.5905,14.5563,14.5648,34600.0
2012-12-03 13:55:00,17.04,17.06,17.04,17.05,32000.0,14.5734,14.5905,14.5734,14.5819,32000.0
2012-12-03 14:00:00,17.05,17.09,17.04,17.07,136400.0,14.5819,14.6162,14.5734,14.599,136400.0
2012-12-03 14:05:00,17.08,17.09,17.06,17.09,55800.0,14.6076,14.6162,14.5905,14.6162,55800.0
2012-12-03 14:10:00,17.09,17.09,17.05,17.07,52100.0,14.6162,14.6162,14.5819,14.599,52100.0
2012-12-03 14:15:00,17.07,17.09,17.06,17.07,81100.0,14.599,14.6162,14.5905,14.599,81100.0
2012-12-03 14:20:00,17.08,17.11,17.07,17.07,101500.0,14.6076,14.6333,14.599,14.599,101500.0
2012-12-03 14:25:00,17.08,17.09,17.06,17.08,43900.0,14.6076,14.6162,14.5905,14.6076,43900.0
2012-12-03 14:30:00,17.09,17.09,17.07,17.08,47700.0,14.6162,14.6162,14.599,14.6076,47700.0
2012-12-03 14:35:00,17.07,17.09,17.06,17.07,68000.0,14.599,14.6162,14.5905,14.599,68000.0
2012-12-03 14:40:00,17.07,17.08,17.04,17.05,72300.0,14.599,14.6076,14.5734,14.5819,72300.0
2012-12-03 14:45:00,17.05,17.06,17.03,17.04,57300.0,14.5819,14.5905,14.5648,14.5734,57300.0
2012-12-03 14:50:00,17.04,17.05,17.02,17.04,46000.0,14.5734,14.5819,14.5563,14.5734,46000.0
2012-12-03 14:55:00,17.04,17.05,17.01,17.04,85300.0,14.5734,14.5819,14.5477,14.5734,85300.0
2012-12-03 15:00:00,17.03,17.1,17.03,17.08,199400.0,14.5648,14.6247,14.5648,14.6076,199400.0
2012-12-03 15:05:00,17.07,17.09,17.03,17.04,110800.0,14.599,14.6162,14.5648,14.5734,110800.0
2012-12-03 15:10:00,17.03,17.05,17.01,17.01,75300.0,14.5648,14.5819,14.5477,14.5477,75300.0
2012-12-03 15:15:00,17.01,17.02,16.98,16.99,180800.0,14.5477,14.5563,14.5221,14.5306,180800.0
2012-12-03 15:20:00,16.98,17.01,16.98,17.0,87500.0,14.5221,14.5477,14.5221,14.5392,87500.0
2012-12-03 15:25:00,17.0,17.02,16.97,17.0,93400.0,14.5392,14.5563,14.5135,14.5392,93400.0
2012-12-03 15:30:00,17.0,17.03,16.98,17.0,184800.0,14.5392,14.5648,14.5221,14.5392,184800.0
2012-12-03 15:35:00,16.99,17.03,16.96,16.98,112100.0,14.5306,14.5648,14.505,14.5221,112100.0
2012-12-03 15:40:00,16.99,17.0,16.97,17.0,104300.0,14.5306,14.5392,14.5135,14.5392,104300.0
2012-12-03 15:45:00,17.0,17.01,16.96,16.96,127800.0,14.5392,14.5477,14.505,14.505,127800.0
2012-12-03 15:50:00,16.96,17.01,16.95,16.99,232900.0,14.505,14.5477,14.4964,14.5306,232900.0
2012-12-03 15:55:00,16.98,16.99,16.94,16.95,273900.0,14.5221,14.5306,14.4879,14.4964,273900.0
2012-12-04 09:30:00,17.24,17.37,17.12,17.17,284400.0,14.7444,14.8556,14.6418,14.6846,284400.0
2012-12-04 09:35:00,17.19,17.24,17.12,17.12,167500.0,14.7017,14.7444,14.6418,14.6418,167500.0
2012-12-04 09:40:00,17.13,17.25,17.11,17.16,161600.0,14.6504,14.753,14.6333,14.676,161600.0
2012-12-04 09:45:00,17.15,17.25,17.13,17.19,171900.0,14.6675,14.753,14.6504,14.7017,171900.0
2012-12-04 09:50:00,17.18,17.25,17.17,17.19,129800.0,14.6931,14.753,14.6846,14.7017,129800.0
2012-12-04 09:55:00,17.2,17.23,17.12,17.12,150700.0,14.7102,14.7359,14.6418,14.6418,150700.0
2012-12-04 10:00:00,17.13,17.21,17.13,17.17,169200.0,14.6504,14.7188,14.6504,14.6846,169200.0
2012-12-04 10:05:00,17.18,17.28,17.17,17.26,185900.0,14.6931,14.7786,14.6846,14.7615,185900.0
2012-12-04 10:10:00,17.26,17.29,17.24,17.27,92900.0,14.7615,14.7872,14.7444,14.7701,92900.0
2012-12-04 10:15:00,17.27,17.28,17.19,17.21,94900.0,14.7701,14.7786,14.7017,14.7188,94900.0
2012-12-04 10:20:00,17.21,17.25,17.16,17.16,116800.0,14.7188,14.753,14.676,14.676,116800.0
2012-12-04 10:25:00,17.17,17.2,17.05,17.08,350000.0,14.6846,14.7102,14.5819,14.6076,350000.0
2012-12-04 10:30:00,17.08,17.14,17.05,17.13,372800.0,14.6076,14.6589,14.5819,14.6504,372800.0
2012-12-04 10:35:00,17.13,17.14,17.02,17.1,163200.0,14.6504,14.6589,14.5563,14.6247,163200.0
2012-12-04 10:40:00,17.1,17.15,17.07,17.14,114000.0,14.6247,14.6675,14.599,14.6589,114000.0
2012-12-04 10:45:00,17.15,17.16,17.09,17.12,88000.0,14.6675,14.676,14.6162,14.6418,88000.0
2012-12-04 10:50:00,17.12,17.13,17.0,17.01,193200.0,14.6418,14.6504,14.5392,14.5477,193200.0
2012-12-04 10:55:00,17.02,17.06,16.9,17.04,371700.0,14.5563,14.5905,14.4537,14.5734,371700.0
2012-12-04 11:00:00,17.03,17.05,16.92,16.98,156500.0,14.5648,14.5819,14.4708,14.5221,156500.0
2012-12-04 11:05:00,16.98,16.98,16.9,16.93,192300.0,14.5221,14.5221,14.4537,14.4793,192300.0
2012-12-04 11:10:00,16.93,16.99,16.9,16.98,139800.0,14.4793,14.5306,14.4537,14.5221,139800.0
2012-12-04 11:15:00,16.98,17.03,16.97,17.01,154100.0,14.5221,14.5648,14.5135,14.5477,154100.0
2012-12-04 11:20:00,17.01,17.02,16.96,16.96,45300.0,14.5477,14.5563,14.505,14.505,45300.0
2012-12-04 11:25:00,16.96,16.97,16.92,16.93,83100.0,14.505,14.5135,14.4708,14.4793,83100.0
2012-12-04 11:30:00,16.93,16.98,16.93,16.95,45400.0,14.4793,14.5221,14.4793,14.4964,45400.0
2012-12-04 11:35:00,16.96,16.97,16.92,16.94,129100.0,14.505,14.5135,14.4708,14.4879,129100.0
2012-12-04 11:40:00,16.94,17.01,16.94,17.01,72100.0,14.4879,14.5477,14.4879,14.5477,72100.0
2012-12-04 11:45:00,17.01,17.01,16.92,16.93,126300.0,14.5477,14.5477,14.4708,14.4793,126300.0
2012-12-04 11:50:00,16.93,16.95,16.83,16.85,251500.0,14.4793,14.4964,14.3938,14.4109,251500.0
2012-12-04 11:55:00,16.86,16.93,16.8,16.91,149200.0,14.4194,14.4793,14.3681,14.4622,149200.0
2012-12-04 12:00:00,16.91,16.91,16.83,16.83,98400.0,14.4622,14.4622,14.3938,14.3938,98400.0
2012-12-04 12:05:00,16.84,16.86,16.82,16.83,111500.0,14.4023,14.4194,14.3852,14.3938,111500.0
2012-12-04 12:10:00,16.84,16.85,16.76,16.82,80200.0,14.4023,14.4109,14.3339,14.3852,80200.0
2012-12-04 12:15:00,16.81,16.84,16.81,16.83,67100.0,14.3767,14.4023,14.3767,14.3938,67100.0
2012-12-04 12:20:00,16.83,16.87,16.81,16.84,65900.0,14.3938,14.428,14.3767,14.4023,65900.0
2012-12-04 12:25:00,16.84,16.91,16.83,16.85,241000.0,14.4023,14.4622,14.3938,14.4109,241000.0
2012-12-04 12:30:00,16.86,16.91,16.85,16.87,117400.0,14.4194,14.4622,14.4109,14.428,117400.0
2012-12-04 12:35:00,16.87,16.89,16.84,16.88,106600.0,14.428,14.4451,14.4023,14.4366,106600.0
2012-12-04 12:40:00,16.89,16.91,16.86,16.88,56000.0,14.4451,14.4622,14.4194,14.4366,56000.0
2012-12-04 12:45:00,16.88,16.95,16.88,16.94,115200.0,14.4366,14.4964,14.4366,14.4879,115200.0
2012-12-04 12:50:00,16.94,16.94,16.86,16.88,50000.0,14.4879,14.4879,14.4194,14.4366,50000.0
2012-12-04 12:55:00,16.88,16.92,16.85,16.91,82700.0,14.4366,14.4708,14.4109,14.4622,82700.0
2012-12-04 13:00:00,16.9,16.91,16.85,16.89,94500.0,14.4537,14.4622,14.4109,14.4451,94500.0
2012-12-04 13:05:00,16.89,16.93,16.88,16.88,84800.0,14.4451,14.4793,14.4366,14.4366,84800.0
2012-12-04 13:10:00,16.89,16.91,16.86,16.91,43700.0,14.4451,14.4622,14.4194,14.4622,43700.0
2012-12-04 13:15:00,16.9,16.91,16.86,16.88,52200.0,14.4537,14.4622,14.4194,14.4366,52200.0
2012-12-04 13:20:00,16.89,16.97,16.89,16.96,84200.0,14.4451,14.5135,14.4451,14.505,84200.0
2012-12-04 13:25:00,16.96,17.04,16.96,17.0,85000.0,14.505,14.5734,14.505,14.5392,85000.0
2012-12-04 13:30:00,17.01,17.05,17.0,17.02,86600.0,14.5477,14.5819,14.5392,14.5563,86600.0
2012-12-04 13:35:00,17.02,17.05,17.01,17.02,53900.0,14.5563,14.5819,14.5477,14.5563,53900.0
2012-12-04 13:40:00,17.02,17.08,17.02,17.03,185300.0,14.5563,14.6076,14.5563,14.5648,185300.0
2012-12-04 13:45:00,17.03,17.07,17.02,17.06,57800.0,14.5648,14.599,14.5563,14.5905,57800.0
2012-12-04 13:50:00,17.07,17.15,17.06,17.15,132700.0,14.599,14.6675,14.5905,14.6675,132700.0
2012-12-04 13:55:00,17.15,17.2,17.13,17.14,300000.0,14.6675,14.7102,14.6504,14.6589,300000.0
2012-12-04 14:00:00,17.15,17.18,17.13,17.17,178700.0,14.6675,14.6931,14.6504,14.6846,178700.0
2012-12-04 14:05:00,17.17,17.18,17.11,17.11,126200.0,14.6846,14.6931,14.6333,14.6333,126200.0
2012-12-04 14:10:00,17.12,17.13,17.1,17.11,97500.0,14.6418,14.6504,14.6247,14.6333,97500.0
2012-12-04 14:15:00,17.11,17.13,17.09,17.12,131500.0,14.6333,14.6504,14.6162,14.6418,131500.0
2012-12-04 14:20:00,17.13,17.16,17.11,17.13,109400.0,14.6504,14.676,14.6333,14.6504,109400.0
2012-12-04 14:25:00,17.12,17.14,17.06,17.06,81700.0,14.6418,14.6589,14.5905,14.5905,81700.0
2012-12-04 14:30:00,17.07,17.07,17.01,17.06,81700.0,14.599,14.599,14.5477,14.5905,81700.0
2012-12-04 14:35:00,17.06,17.08,17.04,17.04,59800.0,14.5905,14.6076,14.5734,14.5734,59800.0
2012-12-04 14:40:00,17.04,17.09,17.03,17.07,57700.0,14.5734,14.6162,14.5648,14.599,57700.0
2012-12-04 14:45:00,17.07,17.08,17.05,17.07,61200.0,14.599,14.6076,14.5819,14.599,61200.0
2012-12-04 14:50:00,17.07,17.09,17.04,17.05,54600.0,14.599,14.6162,14.5734,14.5819,54600.0
2012-12-04 14:55:00,17.05,17.07,17.02,17.06,97800.0,14.5819,14.599,14.5563,14.5905,97800.0
2012-12-04 15:00:00,17.06,17.12,17.05,17.08,123100.0,14.5905,14.6418,14.5819,14.6076,123100.0
2012-12-04 15:05:00,17.09,17.14,17.08,17.11,143600.0,14.6162,14.6589,14.6076,14.6333,143600.0
2012-12-04 15:10:00,17.11,17.12,17.08,17.11,83600.0,14.6333,14.6418,14.6076,14.6333,83600.0
2012-12-04 15:15:00,17.1,17.13,17.09,17.13,86400.0,14.6247,14.6504,14.6162,14.6504,86400.0
2012-12-04 15:20:00,17.12,17.13,17.09,17.1,79600.0,14.6418,14.6504,14.6162,14.6247,79600.0
2012-12-04 15:25:00,17.11,17.13,17.1,17.12,68900.0,14.6333,14.6504,14.6247,14.6418,68900.0
2012-12-04 15:30:00,17.12,17.13,17.1,17.1,75800.0,14.6418,14.6504,14.6247,14.6247,75800.0
2012-12-04 15:35:00,17.09,17.15,17.09,17.13,169200.0,14.6162,14.6675,14.6162,14.6504,169200.0
2012-12-04 15:40:00,17.13,17.14,17.11,17.14,89000.0,14.6504,14.6589,14.6333,14.6589,89000.0
2012-12-04 15:45:00,17.14,17.14,17.05,17.1,212100.0,14.6589,14.6589,14.5819,14.6247,212100.0
2012-12-04 15:50:00,17.09,17.1,17.06,17.07,201800.0,14.6162,14.6247,14.5905,14.599,201800.0
2012-12-04 15:55:00,17.07,17.11,17.06,17.07,337600.0,14.599,14.6333,14.5905,14.599,337600.0
2012-12-05 09:30:00,17.11,17.2,16.98,17.06,142100.0,14.6333,14.7102,14.5221,14.5905,142100.0
2012-12-05 09:35:00,17.05,17.07,16.9,16.92,90900.0,14.5819,14.599,14.4537,14.4708,90900.0
2012-12-05 09:40:00,16.93,16.98,16.83,16.92,138800.0,14.4793,14.5221,14.3938,14.4708,138800.0
2012-12-05 09:45:00,16.92,16.97,16.8,16.84,167000.0,14.4708,14.5135,14.3681,14.4023,167000.0
2012-12-05 09:50:00,16.83,16.87,16.75,16.76,161000.0,14.3938,14.428,14.3254,14.3339,161000.0
2012-12-05 09:55:00,16.76,16.8,16.57,16.66,311400.0,14.3339,14.3681,14.1714,14.2484,311400.0
2012-12-05 10:00:00,16.67,16.75,16.64,16.73,231100.0,14.2569,14.3254,14.2313,14.3083,231100.0
2012-12-05 10:05:00,16.73,16.76,16.69,16.72,131900.0,14.3083,14.3339,14.2741,14.2997,131900.0
2012-12-05 10:10:00,16.72,16.72,16.66,16.7,192100.0,14.2997,14.2997,14.2484,14.2826,192100.0
2012-12-05 10:15:00,16.7,16.72,16.65,16.67,190100.0,14.2826,14.2997,14.2398,14.2569,190100.0
2012-12-05 10:20:00,16.68,16.71,16.63,16.64,120200.0,14.2655,14.2912,14.2227,14.2313,120200.0
2012-12-05 10:25:00,16.64,16.66,16.55,16.55,113600.0,14.2313,14.2484,14.1543,14.1543,113600.0
2012-12-05 10:30:00,16.55,16.58,16.48,16.55,233800.0,14.1543,14.18,14.0945,14.1543,233800.0
2012-12-05 10:35:00,16.55,16.57,16.42,16.46,193800.0,14.1543,14.1714,14.0431,14.0773,193800.0
2012-12-05 10:40:00,16.46,16.49,16.38,16.46,181600.0,14.0773,14.103,14.0089,14.0773,181600.0
2012-12-05 10:45:00,16.46,16.46,16.4,16.44,151300.0,14.0773,14.0773,14.026,14.0602,151300.0
2012-12-05 10:50:00,16.45,16.48,16.39,16.39,192400.0,14.0688,14.0945,14.0175,14.0175,192400.0
2012-12-05 10:55:00,16.38,16.41,16.33,16.4,262600.0,14.0089,14.0346,13.9662,14.026,262600.0
2012-12-05 11:00:00,16.41,16.51,16.36,16.49,115400.0,14.0346,14.1201,13.9918,14.103,115400.0
2012-12-05 11:05:00,16.49,16.61,16.49,16.56,301700.0,14.103,14.2056,14.103,14.1629,301700.0
2012-12-05 11:10:00,16.55,16.61,16.51,16.57,207300.0,14.1543,14.2056,14.1201,14.1714,207300.0
2012-12-05 11:15:00,16.57,16.61,16.55,16.55,121500.0,14.1714,14.2056,14.1543,14.1543,121500.0
2012-12-05 11:20:00,16.56,16.58,16.53,16.58,94600.0,14.1629,14.18,14.1372,14.18,94600.0
2012-12-05 11:25:00,16.58,16.63,16.57,16.59,92100.0,14.18,14.2227,14.1714,14.1885,92100.0
2012-12-05 11:30:00,16.59,16.69,16.59,16.66,144900.0,14.1885,14.2741,14.1885,14.2484,144900.0
2012-12-05 11:35:00,16.65,16.66,16.59,16.6,86500.0,14.2398,14.2484,14.1885,14.1971,86500.0
2012-12-05 11:40:00,16.59,16.65,16.56,16.58,83700.0,14.1885,14.2398,14.1629,14.18,83700.0
2012-12-05 11:45:00,16.59,16.62,16.59,16.6,43300.0,14.1885,14.2142,14.1885,14.1971,43300.0
2012-12-05 11:50:00,16.61,16.63,16.59,16.63,49000.0,14.2056,14.2227,14.1885,14.2227,49000.0
2012-12-05 11:55:00,16.64,16.69,16.63,16.63,120900.0,14.2313,14.2741,14.2227,14.2227,120900.0
2012-12-05 12:00:00,16.64,16.71,16.64,16.68,86900.0,14.2313,14.2912,14.2313,14.2655,86900.0
2012-12-05 12:05:00,16.68,16.74,16.66,16.66,85600.0,14.2655,14.3168,14.2484,14.2484,85600.0
2012-12-05 12:10:00,16.67,16.69,16.64,16.66,54600.0,14.2569,14.2741,14.2313,14.2484,54600.0
2012-12-05 12:15:00,16.66,16.66,16.62,16.65,114000.0,14.2484,14.2484,14.2142,14.2398,114000.0
2012-12-05 12:20:00,16.65,16.66,16.64,16.64,37600.0,14.2398,14.2484,14.2313,14.2313,37600.0
2012-12-05 12:25:00,16.64,16.64,16.56,16.56,79300.0,14.2313,14.2313,14.1629,14.1629,79300.0
2012-12-05 12:30:00,16.56,16.65,16.56,16.62,102300.0,14.1629,14.2398,14.1629,14.2142,102300.0
2012-12-05 12:35:00,16.63,16.66,16.62,16.65,102000.0,14.2227,14.2484,14.2142,14.2398,102000.0
2012-12-05 12:40:00,16.66,16.68,16.64,16.66,76200.0,14.2484,14.2655,14.2313,14.2484,76200.0
2012-12-05 12:45:00,16.66,16.66,16.55,16.56,85700.0,14.2484,14.2484,14.1543,14.1629,85700.0
2012-12-05 12:50:00,16.57,16.59,16.55,16.57,52200.0,14.1714,14.1885,14.1543,14.1714,52200.0
2012-12-05 12:55:00,16.57,16.57,16.54,16.54,46800.0,14.1714,14.1714,14.1458,14.1458,46800.0
2012-12-05 13:00:00,16.55,16.56,16.53,16.53,71500.0,14.1543,14.1629,14.1372,14.1372,71500.0
2012-12-05 13:05:00,16.53,16.54,16.52,16.54,59300.0,14.1372,14.1458,14.1287,14.1458,59300.0
2012-12-05 13:10:00,16.54,16.56,16.53,16.55,121600.0,14.1458,14.1629,14.1372,14.1543,121600.0
2012-12-05 13:15:00,16.56,16.58,16.52,16.53,141000.0,14.1629,14.18,14.1287,14.1372,141000.0
2012-12-05 13:20:00,16.53,16.55,16.52,16.54,57200.0,14.1372,14.1543,14.1287,14.1458,57200.0
2012-12-05 13:25:00,16.54,16.55,16.52,16.54,86500.0,14.1458,14.1543,14.1287,14.1458,86500.0
2012-12-05 13:30:00,16.55,16.55,16.53,16.53,65400.0,14.1543,14.1543,14.1372,14.1372,65400.0
2012-12-05 13:35:00,16.54,16.55,16.54,16.55,98700.0,14.1458,14.1543,14.1458,14.1543,98700.0
2012-12-05 13:40:00,16.54,16.56,16.53,16.55,95200.0,14.1458,14.1629,14.1372,14.1543,95200.0
2012-12-05 13:45:00,16.54,16.55,16.51,16.53,56300.0,14.1458,14.1543,14.1201,14.1372,56300.0
2012-12-05 13:50:00,16.54,16.58,16.53,16.55,115000.0,14.1458,14.18,14.1372,14.1543,115000.0
2012-12-05 13:55:00,16.54,16.55,16.5,16.52,74700.0,14.1458,14.1543,14.1116,14.1287,74700.0
2012-12-05 14:00:00,16.52,16.54,16.5,16.52,97400.0,14.1287,14.1458,14.1116,14.1287,97400.0
2012-12-05 14:05:00,16.51,16.54,16.49,16.5,111500.0,14.1201,14.1458,14.103,14.1116,111500.0
2012-12-05 14:10:00,16.5,16.51,16.4,16.42,212400.0,14.1116,14.1201,14.026,14.0431,212400.0
2012-12-05 14:15:00,16.42,16.45,16.41,16.41,126700.0,14.0431,14.0688,14.0346,14.0346,126700.0
2012-12-05 14:20:00,16.41,16.41,16.36,16.36,139100.0,14.0346,14.0346,13.9918,13.9918,139100.0
2012-12-05 14:25:00,16.36,16.37,16.33,16.35,247300.0,13.9918,14.0004,13.9662,13.9833,247300.0
2012-12-05 14:30:00,16.35,16.38,16.33,16.38,123700.0,13.9833,14.0089,13.9662,14.0089,123700.0
2012-12-05 14:35:00,16.38,16.4,16.36,16.4,102600.0,14.0089,14.026,13.9918,14.026,102600.0
2012-12-05 14:40:00,16.4,16.41,16.39,16.4,106600.0,14.026,14.0346,14.0175,14.026,106600.0
2012-12-05 14:45:00,16.39,16.4,16.32,16.35,130700.0,14.0175,14.026,13.9576,13.9833,130700.0
2012-12-05 14:50:00,16.36,16.36,16.29,16.29,110000.0,13.9918,13.9918,13.932,13.932,110000.0
2012-12-05 14:55:00,16.29,16.31,16.17,16.18,397500.0,13.932,13.9491,13.8293,13.8379,397500.0
2012-12-05 15:00:00,16.19,16.21,16.17,16.19,175700.0,13.8464,13.8635,13.8293,13.8464,175700.0
2012-12-05 15:05:00,16.19,16.26,16.19,16.25,344700.0,13.8464,13.9063,13.8464,13.8977,344700.0
2012-12-05 15:10:00,16.25,16.3,16.24,16.3,195400.0,13.8977,13.9405,13.8892,13.9405,195400.0
2012-12-05 15:15:00,16.3,16.3,16.27,16.28,176000.0,13.9405,13.9405,13.9149,13.9234,176000.0
2012-12-05 15:20:00,16.29,16.29,16.23,16.28,168000.0,13.932,13.932,13.8806,13.9234,168000.0
2012-12-05 15:25:00,16.28,16.32,16.26,16.3,264200.0,13.9234,13.9576,13.9063,13.9405,264200.0
2012-12-05 15:30:00,16.3,16.3,16.29,16.3,185300.0,13.9405,13.9405,13.932,13.9405,185300.0
2012-12-05 15:35:00,16.29,16.3,16.2,16.21,446100.0,13.932,13.9405,13.855,13.8635,446100.0
2012-12-05 15:40:00,16.21,16.25,16.16,16.19,381200.0,13.8635,13.8977,13.8208,13.8464,381200.0
2012-12-05 15:45:00,16.2,16.21,16.16,16.18,346000.0,13.855,13.8635,13.8208,13.8379,346000.0
2012-12-05 15:50:00,16.18,16.21,16.18,16.19,321200.0,13.8379,13.8635,13.8379,13.8464,321200.0
2012-12-05 15:55:00,16.19,16.22,16.15,16.19,662000.0,13.8464,13.8721,13.8122,13.8464,662000.0
2012-12-06 09:30:00,16.15,16.16,15.81,15.97,342100.0,13.8122,13.8208,13.5214,13.6583,342100.0
2012-12-06 09:35:00,15.97,16.19,15.96,16.15,151900.0,13.6583,13.8464,13.6497,13.8122,151900.0
2012-12-06 09:40:00,16.16,16.23,16.09,16.09,145900.0,13.8208,13.8806,13.7609,13.7609,145900.0
2012-12-06 09:45:00,16.09,16.2,16.05,16.13,154800.0,13.7609,13.855,13.7267,13.7951,154800.0
2012-12-06 09:50:00,16.13,16.18,16.09,16.16,113400.0,13.7951,13.8379,13.7609,13.8208,113400.0
2012-12-06 09:55:00,16.16,16.17,15.97,15.98,272100.0,13.8208,13.8293,13.6583,13.6668,272100.0
2012-12-06 10:00:00,15.99,16.02,15.88,15.99,183900.0,13.6754,13.701,13.5813,13.6754,183900.0
2012-12-06 10:05:00,15.99,15.99,15.9,15.94,152800.0,13.6754,13.6754,13.5984,13.6326,152800.0
2012-12-06 10:10:00,15.95,15.95,15.86,15.91,168500.0,13.6412,13.6412,13.5642,13.607,168500.0
2012-12-06 10:15:00,15.91,15.92,15.81,15.88,153400.0,13.607,13.6155,13.5214,13.5813,153400.0
2012-12-06 10:20:00,15.87,15.91,15.85,15.9,117000.0,13.5728,13.607,13.5556,13.5984,117000.0
2012-12-06 10:25:00,15.89,15.93,15.86,15.91,365300.0,13.5899,13.6241,13.5642,13.607,365300.0
2012-12-06 10:30:00,15.91,15.95,15.89,15.95,106600.0,13.607,13.6412,13.5899,13.6412,106600.0
2012-12-06 10:35:00,15.95,16.03,15.94,16.02,176700.0,13.6412,13.7096,13.6326,13.701,176700.0
2012-12-06 10:40:00,16.02,16.08,15.98,16.03,221700.0,13.701,13.7524,13.6668,13.7096,221700.0
2012-12-06 10:45:00,16.04,16.05,15.99,16.05,138600.0,13.7181,13.7267,13.6754,13.7267,138600.0
2012-12-06 10:50:00,16.05,16.08,16.01,16.02,145000.0,13.7267,13.7524,13.6925,13.701,145000.0
2012-12-06 10:55:00,16.02,16.05,16.02,16.04,125600.0,13.701,13.7267,13.701,13.7181,125600.0
2012-12-06 11:00:00,16.04,16.09,16.04,16.09,118000.0,13.7181,13.7609,13.7181,13.7609,118000.0
2012-12-06 11:05:00,16.09,16.14,16.05,16.12,633700.0,13.7609,13.8037,13.7267,13.7866,633700.0
2012-12-06 11:10:00,16.12,16.16,16.12,16.14,238000.0,13.7866,13.8208,13.7866,13.8037,238000.0
2012-12-06 11:15:00,16.15,16.2,16.14,16.2,79300.0,13.8122,13.855,13.8037,13.855,79300.0
2012-12-06 11:20:00,16.2,16.35,16.19,16.33,150100.0,13.855,13.9833,13.8464,13.9662,150100.0
2012-12-06 11:25:00,16.33,16.36,16.29,16.31,150600.0,13.9662,13.9918,13.932,13.9491,150600.0
2012-12-06 11:30:00,16.3,16.34,16.26,16.28,105900.0,13.9405,13.9747,13.9063,13.9234,105900.0
2012-12-06 11:35:00,16.28,16.37,16.26,16.36,127600.0,13.9234,14.0004,13.9063,13.9918,127600.0
2012-12-06 11:40:00,16.37,16.41,16.35,16.4,133300.0,14.0004,14.0346,13.9833,14.026,133300.0
2012-12-06 11:45:00,16.4,16.42,16.37,16.38,118800.0,14.026,14.0431,14.0004,14.0089,118800.0
2012-12-06 11:50:00,16.38,16.41,16.38,16.38,77100.0,14.0089,14.0346,14.0089,14.0089,77100.0
2012-12-06 11:55:00,16.38,16.4,16.35,16.35,111000.0,14.0089,14.026,13.9833,13.9833,111000.0
2012-12-06 12:00:00,16.34,16.37,16.32,16.35,52200.0,13.9747,14.0004,13.9576,13.9833,52200.0
2012-12-06 12:05:00,16.36,16.38,16.34,16.35,55100.0,13.9918,14.0089,13.9747,13.9833,55100.0
2012-12-06 12:10:00,16.34,16.35,16.22,16.23,90200.0,13.9747,13.9833,13.8721,13.8806,90200.0
2012-12-06 12:15:00,16.24,16.29,16.24,16.25,48300.0,13.8892,13.932,13.8892,13.8977,48300.0
2012-12-06 12:20:00,16.25,16.26,16.24,16.26,38000.0,13.8977,13.9063,13.8892,13.9063,38000.0
2012-12-06 12:25:00,16.26,16.26,16.2,16.2,27600.0,13.9063,13.9063,13.855,13.855,27600.0
2012-12-06 12:30:00,16.21,16.21,16.17,16.21,83700.0,13.8635,13.8635,13.8293,13.8635,83700.0
2012-12-06 12:35:00,16.21,16.22,16.18,16.19,97500.0,13.8635,13.8721,13.8379,13.8464,97500.0
2012-12-06 12:40:00,16.2,16.21,16.18,16.21,45200.0,13.855,13.8635,13.8379,13.8635,45200.0
2012-12-06 12:45:00,16.21,16.22,16.2,16.21,143700.0,13.8635,13.8721,13.855,13.8635,143700.0
2012-12-06 12:50:00,16.22,16.24,16.2,16.23,123200.0,13.8721,13.8892,13.855,13.8806,123200.0
2012-12-06 12:55:00,16.23,16.29,16.23,16.27,33100.0,13.8806,13.932,13.8806,13.9149,33100.0
2012-12-06 13:00:00,16.26,16.27,16.24,16.25,29600.0,13.9063,13.9149,13.8892,13.8977,29600.0
2012-12-06 13:05:00,16.25,16.29,16.25,16.28,36800.0,13.8977,13.932,13.8977,13.9234,36800.0
2012-12-06 13:10:00,16.28,16.29,16.26,16.28,37700.0,13.9234,13.932,13.9063,13.9234,37700.0
2012-12-06 13:15:00,16.28,16.29,16.27,16.28,37600.0,13.9234,13.932,13.9149,13.9234,37600.0
2012-12-06 13:20:00,16.29,16.29,16.26,16.27,44300.0,13.932,13.932,13.9063,13.9149,44300.0
2012-12-06 13:25:00,16.27,16.27,16.19,16.19,42000.0,13.9149,13.9149,13.8464,13.8464,42000.0
2012-12-06 13:30:00,16.19,16.25,16.18,16.25,39700.0,13.8464,13.8977,13.8379,13.8977,39700.0
2012-12-06 13:35:00,16.25,16.27,16.22,16.26,29600.0,13.8977,13.9149,13.8721,13.9063,29600.0
2012-12-06 13:40:00,16.26,16.29,16.24,16.29,53700.0,13.9063,13.932,13.8892,13.932,53700.0
2012-12-06 13:45:00,16.29,16.3,16.24,16.26,70900.0,13.932,13.9405,13.8892,13.9063,70900.0
2012-12-06 13:50:00,16.26,16.27,16.23,16.26,33900.0,13.9063,13.9149,13.8806,13.9063,33900.0
2012-12-06 13:55:00,16.26,16.27,16.23,16.27,51900.0,13.9063,13.9149,13.8806,13.9149,51900.0
2012-12-06 14:00:00,16.27,16.27,16.26,16.27,15100.0,13.9149,13.9149,13.9063,13.9149,15100.0
2012-12-06 14:05:00,16.27,16.28,16.23,16.24,33400.0,13.9149,13.9234,13.8806,13.8892,33400.0
2012-12-06 14:10:00,16.24,16.29,16.24,16.26,37700.0,13.8892,13.932,13.8892,13.9063,37700.0
2012-12-06 14:15:00,16.26,16.28,16.26,16.27,22400.0,13.9063,13.9234,13.9063,13.9149,22400.0
2012-12-06 14:20:00,16.27,16.29,16.25,16.28,28200.0,13.9149,13.932,13.8977,13.9234,28200.0
2012-12-06 14:25:00,16.28,16.29,16.26,16.28,52100.0,13.9234,13.932,13.9063,13.9234,52100.0
2012-12-06 14:30:00,16.28,16.28,16.24,16.28,56200.0,13.9234,13.9234,13.8892,13.9234,56200.0
2012-12-06 14:35:00,16.28,16.28,16.24,16.27,52000.0,13.9234,13.9234,13.8892,13.9149,52000.0
2012-12-06 14:40:00,16.26,16.28,16.23,16.23,239700.0,13.9063,13.9234,13.8806,13.8806,239700.0
2012-12-06 14:45:00,16.23,16.23,16.17,16.18,68500.0,13.8806,13.8806,13.8293,13.8379,68500.0
2012-12-06 14:50:00,16.17,16.19,16.16,16.19,50900.0,13.8293,13.8464,13.8208,13.8464,50900.0
2012-12-06 14:55:00,16.18,16.23,16.16,16.23,60100.0,13.8379,13.8806,13.8208,13.8806,60100.0
2012-12-06 15:00:00,16.22,16.24,16.2,16.21,60300.0,13.8721,13.8892,13.855,13.8635,60300.0
2012-12-06 15:05:00,16.22,16.25,16.21,16.23,53700.0,13.8721,13.8977,13.8635,13.8806,53700.0
2012-12-06 15:10:00,16.23,16.24,16.2,16.21,32900.0,13.8806,13.8892,13.855,13.8635,32900.0
2012-12-06 15:15:00,16.21,16.24,16.2,16.24,54300.0,13.8635,13.8892,13.855,13.8892,54300.0
2012-12-06 15:20:00,16.23,16.26,16.22,16.25,76500.0,13.8806,13.9063,13.8721,13.8977,76500.0
2012-12-06 15:25:00,16.25,16.25,16.21,16.23,63400.0,13.8977,13.8977,13.8635,13.8806,63400.0
2012-12-06 15:30:00,16.23,16.25,16.22,16.25,110400.0,13.8806,13.8977,13.8721,13.8977,110400.0
2012-12-06 15:35:00,16.25,16.27,16.24,16.24,119800.0,13.8977,13.9149,13.8892,13.8892,119800.0
2012-12-06 15:40:00,16.24,16.28,16.24,16.27,147300.0,13.8892,13.9234,13.8892,13.9149,147300.0
2012-12-06 15:45:00,16.27,16.28,16.24,16.25,136800.0,13.9149,13.9234,13.8892,13.8977,136800.0
2012-12-06 15:50:00,16.25,16.26,16.22,16.26,330400.0,13.8977,13.9063,13.8721,13.9063,330400.0
2012-12-06 15:55:00,16.26,16.28,16.26,16.27,253600.0,13.9063,13.9234,13.9063,13.9149,253600.0
2012-12-07 09:30:00,16.36,16.54,16.3,16.34,194000.0,13.9918,14.1458,13.9405,13.9747,194000.0
2012-12-07 09:35:00,16.35,16.49,16.34,16.34,113200.0,13.9833,14.103,13.9747,13.9747,113200.0
2012-12-07 09:40:00,16.32,16.34,16.21,16.34,101000.0,13.9576,13.9747,13.8635,13.9747,101000.0
2012-12-07 09:45:00,16.32,16.41,16.3,16.37,134500.0,13.9576,14.0346,13.9405,14.0004,134500.0
2012-12-07 09:50:00,16.38,16.41,16.33,16.35,78400.0,14.0089,14.0346,13.9662,13.9833,78400.0
2012-12-07 09:55:00,16.35,16.4,16.32,16.36,119400.0,13.9833,14.026,13.9576,13.9918,119400.0
2012-12-07 10:00:00,16.36,16.43,16.35,16.4,127300.0,13.9918,14.0517,13.9833,14.026,127300.0
2012-12-07 10:05:00,16.41,16.58,16.4,16.57,235900.0,14.0346,14.18,14.026,14.1714,235900.0
2012-12-07 10:10:00,16.56,16.64,16.53,16.56,153300.0,14.1629,14.2313,14.1372,14.1629,153300.0
2012-12-07 10:15:00,16.57,16.59,16.54,16.54,65200.0,14.1714,14.1885,14.1458,14.1458,65200.0
2012-12-07 10:20:00,16.54,16.62,16.53,16.56,533200.0,14.1458,14.2142,14.1372,14.1629,533200.0
2012-12-07 10:25:00,16.57,16.59,16.47,16.5,486900.0,14.1714,14.1885,14.0859,14.1116,486900.0
2012-12-07 10:30:00,16.5,16.5,16.42,16.42,93500.0,14.1116,14.1116,14.0431,14.0431,93500.0
2012-12-07 10:35:00,16.43,16.47,16.37,16.45,114400.0,14.0517,14.0859,14.0004,14.0688,114400.0
2012-12-07 10:40:00,16.45,16.46,16.37,16.41,119200.0,14.0688,14.0773,14.0004,14.0346,119200.0
2012-12-07 10:45:00,16.42,16.49,16.42,16.42,89800.0,14.0431,14.103,14.0431,14.0431,89800.0
2012-12-07 10:50:00,16.43,16.46,16.39,16.44,108600.0,14.0517,14.0773,14.0175,14.0602,108600.0
2012-12-07 10:55:00,16.44,16.46,16.41,16.43,68400.0,14.0602,14.0773,14.0346,14.0517,68400.0
2012-12-07 11:00:00,16.43,16.48,16.37,16.4,155000.0,14.0517,14.0945,14.0004,14.026,155000.0
2012-12-07 11:05:00,16.4,16.42,16.38,16.38,64900.0,14.026,14.0431,14.0089,14.0089,64900.0
2012-12-07 11:10:00,16.38,16.45,16.38,16.4,68800.0,14.0089,14.0688,14.0089,14.026,68800.0
2012-12-07 11:15:00,16.41,16.47,16.4,16.4,79300.0,14.0346,14.0859,14.026,14.026,79300.0
2012-12-07 11:20:00,16.4,16.42,16.34,16.38,104900.0,14.026,14.0431,13.9747,14.0089,104900.0
2012-12-07 11:25:00,16.38,16.38,16.31,16.34,86400.0,14.0089,14.0089,13.9491,13.9747,86400.0
2012-12-07 11:30:00,16.33,16.41,16.32,16.35,87700.0,13.9662,14.0346,13.9576,13.9833,87700.0
2012-12-07 11:35:00,16.35,16.36,16.31,16.34,67000.0,13.9833,13.9918,13.9491,13.9747,67000.0
2012-12-07 11:40:00,16.34,16.37,16.3,16.35,56500.0,13.9747,14.0004,13.9405,13.9833,56500.0
2012-12-07 11:45:00,16.34,16.36,16.27,16.3,106700.0,13.9747,13.9918,13.9149,13.9405,106700.0
2012-12-07 11:50:00,16.3,16.3,16.21,16.23,73600.0,13.9405,13.9405,13.8635,13.8806,73600.0
2012-12-07 11:55:00,16.23,16.23,16.12,16.13,120800.0,13.8806,13.8806,13.7866,13.7951,120800.0
2012-12-07 12:00:00,16.13,16.21,16.12,16.2,84500.0,13.7951,13.8635,13.7866,13.855,84500.0
2012-12-07 12:05:00,16.2,16.27,16.2,16.22,58400.0,13.855,13.9149,13.855,13.8721,58400.0
2012-12-07 12:10:00,16.23,16.27,16.23,16.25,84200.0,13.8806,13.9149,13.8806,13.8977,84200.0
2012-12-07 12:15:00,16.25,16.26,16.23,16.26,54500.0,13.8977,13.9063,13.8806,13.9063,54500.0
2012-12-07 12:20:00,16.26,16.26,16.19,16.2,98700.0,13.9063,13.9063,13.8464,13.855,98700.0
2012-12-07 12:25:00,16.21,16.24,16.19,16.19,48300.0,13.8635,13.8892,13.8464,13.8464,48300.0
2012-12-07 12:30:00,16.2,16.21,16.17,16.21,37800.0,13.855,13.8635,13.8293,13.8635,37800.0
2012-12-07 12:35:00,16.22,16.24,16.21,16.22,36700.0,13.8721,13.8892,13.8635,13.8721,36700.0
2012-12-07 12:40:00,16.23,16.32,16.23,16.31,39700.0,13.8806,13.9576,13.8806,13.9491,39700.0
2012-12-07 12:45:00,16.32,16.34,16.31,16.33,28200.0,13.9576,13.9747,13.9491,13.9662,28200.0
2012-12-07 12:50:00,16.33,16.36,16.31,16.32,65600.0,13.9662,13.9918,13.9491,13.9576,65600.0
2012-12-07 12:55:00,16.32,16.38,16.32,16.36,71400.0,13.9576,14.0089,13.9576,13.9918,71400.0
2012-12-07 13:00:00,16.36,16.43,16.36,16.4,83800.0,13.9918,14.0517,13.9918,14.026,83800.0
2012-12-07 13:05:00,16.41,16.44,16.41,16.42,29500.0,14.0346,14.0602,14.0346,14.0431,29500.0
2012-12-07 13:10:00,16.41,16.44,16.41,16.42,37300.0,14.0346,14.0602,14.0346,14.0431,37300.0
2012-12-07 13:15:00,16.43,16.45,16.42,16.45,36100.0,14.0517,14.0688,14.0431,14.0688,36100.0
2012-12-07 13:20:00,16.44,16.47,16.44,16.47,105400.0,14.0602,14.0859,14.0602,14.0859,105400.0
2012-12-07 13:25:00,16.47,16.51,16.47,16.5,50800.0,14.0859,14.1201,14.0859,14.1116,50800.0
2012-12-07 13:30:00,16.5,16.51,16.46,16.46,61300.0,14.1116,14.1201,14.0773,14.0773,61300.0
2012-12-07 13:35:00,16.45,16.48,16.45,16.47,42800.0,14.0688,14.0945,14.0688,14.0859,42800.0
2012-12-07 13:40:00,16.47,16.49,16.46,16.47,29900.0,14.0859,14.103,14.0773,14.0859,29900.0
2012-12-07 13:45:00,16.47,16.51,16.47,16.51,32200.0,14.0859,14.1201,14.0859,14.1201,32200.0
2012-12-07 13:50:00,16.5,16.52,16.47,16.48,45700.0,14.1116,14.1287,14.0859,14.0945,45700.0
2012-12-07 13:55:00,16.47,16.5,16.47,16.47,50900.0,14.0859,14.1116,14.0859,14.0859,50900.0
2012-12-07 14:00:00,16.47,16.47,16.43,16.47,36200.0,14.0859,14.0859,14.0517,14.0859,36200.0
2012-12-07 14:05:00,16.46,16.46,16.41,16.41,40000.0,14.0773,14.0773,14.0346,14.0346,40000.0
2012-12-07 14:10:00,16.41,16.44,16.41,16.44,41800.0,14.0346,14.0602,14.0346,14.0602,41800.0
2012-12-07 14:15:00,16.45,16.46,16.42,16.44,43500.0,14.0688,14.0773,14.0431,14.0602,43500.0
2012-12-07 14:20:00,16.44,16.46,16.41,16.45,61500.0,14.0602,14.0773,14.0346,14.0688,61500.0
2012-12-07 14:25:00,16.44,16.48,16.43,16.45,46900.0,14.0602,14.0945,14.0517,14.0688,46900.0
2012-12-07 14:30:00,16.45,16.46,16.43,16.45,42100.0,14.0688,14.0773,14.0517,14.0688,42100.0
2012-12-07 14:35:00,16.45,16.47,16.44,16.45,36500.0,14.0688,14.0859,14.0602,14.0688,36500.0
2012-12-07 14:40:00,16.43,16.45,16.42,16.43,44600.0,14.0517,14.0688,14.0431,14.0517,44600.0
2012-12-07 14:45:00,16.43,16.44,16.41,16.41,35300.0,14.0517,14.0602,14.0346,14.0346,35300.0
2012-12-07 14:50:00,16.41,16.43,16.41,16.42,14500.0,14.0346,14.0517,14.0346,14.0431,14500.0
2012-12-07 14:55:00,16.42,16.43,16.4,16.4,55900.0,14.0431,14.0517,14.026,14.026,55900.0
2012-12-07 15:00:00,16.4,16.43,16.39,16.43,33000.0,14.026,14.0517,14.0175,14.0517,33000.0
2012-12-07 15:05:00,16.43,16.44,16.42,16.43,38500.0,14.0517,14.0602,14.0431,14.0517,38500.0
2012-12-07 15:10:00,16.43,16.46,16.42,16.42,195500.0,14.0517,14.0773,14.0431,14.0431,195500.0
2012-12-07 15:15:00,16.42,16.43,16.39,16.39,44700.0,14.0431,14.0517,14.0175,14.0175,44700.0
2012-12-07 15:20:00,16.39,16.39,16.36,16.38,61500.0,14.0175,14.0175,13.9918,14.0089,61500.0
2012-12-07 15:25:00,16.38,16.41,16.37,16.41,42200.0,14.0089,14.0346,14.0004,14.0346,42200.0
2012-12-07 15:30:00,16.42,16.43,16.4,16.42,125100.0,14.0431,14.0517,14.026,14.0431,125100.0
2012-12-07 15:35:00,16.42,16.44,16.41,16.41,47900.0,14.0431,14.0602,14.0346,14.0346,47900.0
2012-12-07 15:40:00,16.42,16.44,16.4,16.43,78600.0,14.0431,14.0602,14.026,14.0517,78600.0
2012-12-07 15:45:00,16.44,16.46,16.43,16.44,125700.0,14.0602,14.0773,14.0517,14.0602,125700.0
2012-12-07 15:50:00,16.44,16.46,16.43,16.46,120300.0,14.0602,14.0773,14.0517,14.0773,120300.0
2012-12-07 15:55:00,16.45,16.47,16.43,16.45,289900.0,14.0688,14.0859,14.0517,14.0688,289900.0
2012-12-10 09:30:00,16.47,16.5,16.34,16.38,105900.0,14.0859,14.1116,13.9747,14.0089,105900.0
2012-12-10 09:35:00,16.38,16.5,16.34,16.46,154900.0,14.0089,14.1116,13.9747,14.0773,154900.0
2012-12-10 09:40:00,16.45,16.47,16.4,16.43,52800.0,14.0688,14.0859,14.026,14.0517,52800.0
2012-12-10 09:45:00,16.44,16.47,16.4,16.42,72100.0,14.0602,14.0859,14.026,14.0431,72100.0
2012-12-10 09:50:00,16.41,16.43,16.39,16.43,61800.0,14.0346,14.0517,14.0175,14.0517,61800.0
2012-12-10 09:55:00,16.42,16.46,16.4,16.44,58200.0,14.0431,14.0773,14.026,14.0602,58200.0
2012-12-10 10:00:00,16.44,16.44,16.38,16.4,81200.0,14.0602,14.0602,14.0089,14.026,81200.0
2012-12-10 10:05:00,16.41,16.44,16.39,16.41,306400.0,14.0346,14.0602,14.0175,14.0346,306400.0
2012-12-10 10:10:00,16.41,16.42,16.34,16.36,314800.0,14.0346,14.0431,13.9747,13.9918,314800.0
2012-12-10 10:15:00,16.36,16.37,16.28,16.29,83600.0,13.9918,14.0004,13.9234,13.932,83600.0
2012-12-10 10:20:00,16.29,16.41,16.29,16.41,66200.0,13.932,14.0346,13.932,14.0346,66200.0
2012-12-10 10:25:00,16.39,16.45,16.39,16.44,65200.0,14.0175,14.0688,14.0175,14.0602,65200.0
2012-12-10 10:30:00,16.44,16.46,16.43,16.46,60100.0,14.0602,14.0773,14.0517,14.0773,60100.0
2012-12-10 10:35:00,16.45,16.58,16.44,16.56,158000.0,14.0688,14.18,14.0602,14.1629,158000.0
2012-12-10 10:40:00,16.56,16.56,16.51,16.52,49700.0,14.1629,14.1629,14.1201,14.1287,49700.0
2012-12-10 10:45:00,16.52,16.55,16.51,16.54,48300.0,14.1287,14.1543,14.1201,14.1458,48300.0
2012-12-10 10:50:00,16.54,16.59,16.53,16.59,59200.0,14.1458,14.1885,14.1372,14.1885,59200.0
2012-12-10 10:55:00,16.59,16.67,16.59,16.67,150900.0,14.1885,14.2569,14.1885,14.2569,150900.0
2012-12-10 11:00:00,16.67,16.7,16.65,16.67,53900.0,14.2569,14.2826,14.2398,14.2569,53900.0
2012-12-10 11:05:00,16.67,16.67,16.61,16.65,48200.0,14.2569,14.2569,14.2056,14.2398,48200.0
2012-12-10 11:10:00,16.65,16.65,16.58,16.58,53400.0,14.2398,14.2398,14.18,14.18,53400.0
2012-12-10 11:15:00,16.59,16.59,16.52,16.52,82100.0,14.1885,14.1885,14.1287,14.1287,82100.0
2012-12-10 11:20:00,16.52,16.54,16.47,16.47,94600.0,14.1287,14.1458,14.0859,14.0859,94600.0
2012-12-10 11:25:00,16.47,16.5,16.47,16.49,44800.0,14.0859,14.1116,14.0859,14.103,44800.0
2012-12-10 11:30:00,16.49,16.51,16.48,16.48,67000.0,14.103,14.1201,14.0945,14.0945,67000.0
2012-12-10 11:35:00,16.49,16.49,16.48,16.49,10600.0,14.103,14.103,14.0945,14.103,10600.0
2012-12-10 11:40:00,16.48,16.49,16.47,16.47,23100.0,14.0945,14.103,14.0859,14.0859,23100.0
2012-12-10 11:45:00,16.47,16.5,16.47,16.5,55600.0,14.0859,14.1116,14.0859,14.1116,55600.0
2012-12-10 11:50:00,16.5,16.52,16.49,16.5,50500.0,14.1116,14.1287,14.103,14.1116,50500.0
2012-12-10 11:55:00,16.5,16.5,16.43,16.46,93400.0,14.1116,14.1116,14.0517,14.0773,93400.0
2012-12-10 12:00:00,16.46,16.48,16.46,16.46,34600.0,14.0773,14.0945,14.0773,14.0773,34600.0
2012-12-10 12:05:00,16.46,16.47,16.46,16.47,24900.0,14.0773,14.0859,14.0773,14.0859,24900.0
2012-12-10 12:10:00,16.47,16.47,16.44,16.46,30400.0,14.0859,14.0859,14.0602,14.0773,30400.0
2012-12-10 12:15:00,16.45,16.46,16.43,16.43,24000.0,14.0688,14.0773,14.0517,14.0517,24000.0
2012-12-10 12:20:00,16.43,16.46,16.41,16.41,33800.0,14.0517,14.0773,14.0346,14.0346,33800.0
2012-12-10 12:25:00,16.41,16.44,16.41,16.44,23000.0,14.0346,14.0602,14.0346,14.0602,23000.0
2012-12-10 12:30:00,16.43,16.43,16.42,16.43,15900.0,14.0517,14.0517,14.0431,14.0517,15900.0
2012-12-10 12:35:00,16.42,16.43,16.4,16.4,37300.0,14.0431,14.0517,14.026,14.026,37300.0
2012-12-10 12:40:00,16.41,16.43,16.38,16.38,31600.0,14.0346,14.0517,14.0089,14.0089,31600.0
2012-12-10 12:45:00,16.38,16.39,16.37,16.37,30500.0,14.0089,14.0175,14.0004,14.0004,30500.0
2012-12-10 12:50:00,16.37,16.39,16.36,16.39,26100.0,14.0004,14.0175,13.9918,14.0175,26100.0
2012-12-10 12:55:00,16.38,16.39,16.35,16.37,31400.0,14.0089,14.0175,13.9833,14.0004,31400.0
2012-12-10 13:00:00,16.36,16.37,16.35,16.36,18100.0,13.9918,14.0004,13.9833,13.9918,18100.0
2012-12-10 13:05:00,16.35,16.36,16.34,16.35,36300.0,13.9833,13.9918,13.9747,13.9833,36300.0
2012-12-10 13:10:00,16.34,16.35,16.32,16.34,25300.0,13.9747,13.9833,13.9576,13.9747,25300.0
2012-12-10 13:15:00,16.33,16.34,16.33,16.34,5200.0,13.9662,13.9747,13.9662,13.9747,5200.0
2012-12-10 13:20:00,16.33,16.35,16.33,16.35,29800.0,13.9662,13.9833,13.9662,13.9833,29800.0
2012-12-10 13:25:00,16.35,16.36,16.34,16.35,16500.0,13.9833,13.9918,13.9747,13.9833,16500.0
2012-12-10 13:30:00,16.35,16.36,16.33,16.34,21100.0,13.9833,13.9918,13.9662,13.9747,21100.0
2012-12-10 13:35:00,16.33,16.34,16.32,16.32,29300.0,13.9662,13.9747,13.9576,13.9576,29300.0
2012-12-10 13:40:00,16.33,16.38,16.32,16.36,76100.0,13.9662,14.0089,13.9576,13.9918,76100.0
2012-12-10 13:45:00,16.37,16.4,16.36,16.4,31300.0,14.0004,14.026,13.9918,14.026,31300.0
2012-12-10 13:50:00,16.4,16.41,16.38,16.38,46200.0,14.026,14.0346,14.0089,14.0089,46200.0
2012-12-10 13:55:00,16.38,16.39,16.35,16.38,39700.0,14.0089,14.0175,13.9833,14.0089,39700.0
2012-12-10 14:00:00,16.38,16.38,16.36,16.38,27600.0,14.0089,14.0089,13.9918,14.0089,27600.0
2012-12-10 14:05:00,16.38,16.4,16.38,16.39,18300.0,14.0089,14.026,14.0089,14.0175,18300.0
2012-12-10 14:10:00,16.39,16.41,16.37,16.37,41600.0,14.0175,14.0346,14.0004,14.0004,41600.0
2012-12-10 14:15:00,16.38,16.39,16.37,16.37,25100.0,14.0089,14.0175,14.0004,14.0004,25100.0
2012-12-10 14:20:00,16.37,16.39,16.36,16.39,27800.0,14.0004,14.0175,13.9918,14.0175,27800.0
2012-12-10 14:25:00,16.39,16.42,16.39,16.39,34400.0,14.0175,14.0431,14.0175,14.0175,34400.0
2012-12-10 14:30:00,16.39,16.41,16.36,16.39,51600.0,14.0175,14.0346,13.9918,14.0175,51600.0
2012-12-10 14:35:00,16.39,16.39,16.34,16.35,30100.0,14.0175,14.0175,13.9747,13.9833,30100.0
2012-12-10 14:40:00,16.35,16.37,16.32,16.37,75900.0,13.9833,14.0004,13.9576,14.0004,75900.0
2012-12-10 14:45:00,16.37,16.37,16.35,16.35,18800.0,14.0004,14.0004,13.9833,13.9833,18800.0
2012-12-10 14:50:00,16.35,16.4,16.35,16.36,40600.0,13.9833,14.026,13.9833,13.9918,40600.0
2012-12-10 14:55:00,16.37,16.41,16.37,16.4,33600.0,14.0004,14.0346,14.0004,14.026,33600.0
2012-12-10 15:00:00,16.39,16.4,16.38,16.39,47100.0,14.0175,14.026,14.0089,14.0175,47100.0
2012-12-10 15:05:00,16.39,16.4,16.38,16.39,29200.0,14.0175,14.026,14.0089,14.0175,29200.0
2012-12-10 15:10:00,16.38,16.41,16.37,16.4,43800.0,14.0089,14.0346,14.0004,14.026,43800.0
2012-12-10 15:15:00,16.41,16.44,16.39,16.42,62100.0,14.0346,14.0602,14.0175,14.0431,62100.0
2012-12-10 15:20:00,16.42,16.45,16.4,16.42,83900.0,14.0431,14.0688,14.026,14.0431,83900.0
2012-12-10 15:25:00,16.42,16.45,16.42,16.44,89200.0,14.0431,14.0688,14.0431,14.0602,89200.0
2012-12-10 15:30:00,16.45,16.49,16.43,16.46,118900.0,14.0688,14.103,14.0517,14.0773,118900.0
2012-12-10 15:35:00,16.46,16.48,16.46,16.46,67300.0,14.0773,14.0945,14.0773,14.0773,67300.0
2012-12-10 15:40:00,16.46,16.47,16.44,16.46,80300.0,14.0773,14.0859,14.0602,14.0773,80300.0
2012-12-10 15:45:00,16.46,16.47,16.45,16.45,72500.0,14.0773,14.0859,14.0688,14.0688,72500.0
2012-12-10 15:50:00,16.45,16.46,16.41,16.41,101000.0,14.0688,14.0773,14.0346,14.0346,101000.0
2012-12-10 15:55:00,16.41,16.43,16.39,16.41,259300.0,14.0346,14.0517,14.0175,14.0346,259300.0
2012-12-11 09:30:00,16.5,16.58,16.43,16.54,105300.0,14.1116,14.18,14.0517,14.1458,105300.0
2012-12-11 09:35:00,16.55,16.62,16.53,16.61,174200.0,14.1543,14.2142,14.1372,14.2056,174200.0
2012-12-11 09:40:00,16.62,16.66,16.55,16.6,128200.0,14.2142,14.2484,14.1543,14.1971,128200.0
2012-12-11 09:45:00,16.59,16.6,16.53,16.57,69700.0,14.1885,14.1971,14.1372,14.1714,69700.0
2012-12-11 09:50:00,16.58,16.64,16.58,16.64,94700.0,14.18,14.2313,14.18,14.2313,94700.0
2012-12-11 09:55:00,16.63,16.63,16.56,16.58,96300.0,14.2227,14.2227,14.1629,14.18,96300.0
2012-12-11 10:00:00,16.58,16.62,16.5,16.51,99800.0,14.18,14.2142,14.1116,14.1201,99800.0
2012-12-11 10:05:00,16.52,16.54,16.4,16.41,147200.0,14.1287,14.1458,14.026,14.0346,147200.0
2012-12-11 10:10:00,16.42,16.45,16.41,16.43,71100.0,14.0431,14.0688,14.0346,14.0517,71100.0
2012-12-11 10:15:00,16.44,16.48,16.4,16.41,68900.0,14.0602,14.0945,14.026,14.0346,68900.0
2012-12-11 10:20:00,16.41,16.44,16.39,16.4,72800.0,14.0346,14.0602,14.0175,14.026,72800.0
2012-12-11 10:25:00,16.4,16.43,16.35,16.42,94700.0,14.026,14.0517,13.9833,14.0431,94700.0
2012-12-11 10:30:00,16.43,16.44,16.39,16.4,63300.0,14.0517,14.0602,14.0175,14.026,63300.0
2012-12-11 10:35:00,16.4,16.4,16.34,16.39,94600.0,14.026,14.026,13.9747,14.0175,94600.0
2012-12-11 10:40:00,16.39,16.46,16.39,16.4,103200.0,14.0175,14.0773,14.0175,14.026,103200.0
2012-12-11 10:45:00,16.4,16.45,16.4,16.45,42700.0,14.026,14.0688,14.026,14.0688,42700.0
2012-12-11 10:50:00,16.45,16.49,16.44,16.44,82600.0,14.0688,14.103,14.0602,14.0602,82600.0
2012-12-11 10:55:00,16.44,16.44,16.41,16.44,41200.0,14.0602,14.0602,14.0346,14.0602,41200.0
2012-12-11 11:00:00,16.44,16.45,16.42,16.43,43400.0,14.0602,14.0688,14.0431,14.0517,43400.0
2012-12-11 11:05:00,16.43,16.43,16.37,16.37,123800.0,14.0517,14.0517,14.0004,14.0004,123800.0
2012-12-11 11:10:00,16.37,16.39,16.35,16.37,71600.0,14.0004,14.0175,13.9833,14.0004,71600.0
2012-12-11 11:15:00,16.37,16.39,16.36,16.38,51000.0,14.0004,14.0175,13.9918,14.0089,51000.0
2012-12-11 11:20:00,16.37,16.42,16.36,16.4,205800.0,14.0004,14.0431,13.9918,14.026,205800.0
2012-12-11 11:25:00,16.41,16.42,16.39,16.42,94000.0,14.0346,14.0431,14.0175,14.0431,94000.0
2012-12-11 11:30:00,16.41,16.44,16.39,16.4,43700.0,14.0346,14.0602,14.0175,14.026,43700.0
2012-12-11 11:35:00,16.41,16.46,16.41,16.46,52100.0,14.0346,14.0773,14.0346,14.0773,52100.0
2012-12-11 11:40:00,16.46,16.5,16.46,16.49,56400.0,14.0773,14.1116,14.0773,14.103,56400.0
2012-12-11 11:45:00,16.48,16.49,16.46,16.47,40000.0,14.0945,14.103,14.0773,14.0859,40000.0
2012-12-11 11:50:00,16.47,16.48,16.45,16.47,38200.0,14.0859,14.0945,14.0688,14.0859,38200.0
2012-12-11 11:55:00,16.48,16.51,16.44,16.47,86300.0,14.0945,14.1201,14.0602,14.0859,86300.0
2012-12-11 12:00:00,16.48,16.48,16.41,16.43,97700.0,14.0945,14.0945,14.0346,14.0517,97700.0
2012-12-11 12:05:00,16.44,16.46,16.42,16.44,37500.0,14.0602,14.0773,14.0431,14.0602,37500.0
2012-12-11 12:10:00,16.43,16.5,16.43,16.49,64100.0,14.0517,14.1116,14.0517,14.103,64100.0
2012-12-11 12:15:00,16.49,16.5,16.46,16.5,55000.0,14.103,14.1116,14.0773,14.1116,55000.0
2012-12-11 12:20:00,16.49,16.52,16.49,16.51,91900.0,14.103,14.1287,14.103,14.1201,91900.0
2012-12-11 12:25:00,16.5,16.5,16.48,16.49,13500.0,14.1116,14.1116,14.0945,14.103,13500.0
2012-12-11 12:30:00,16.49,16.5,16.48,16.49,17000.0,14.103,14.1116,14.0945,14.103,17000.0
2012-12-11 12:35:00,16.49,16.5,16.48,16.5,31700.0,14.103,14.1116,14.0945,14.1116,31700.0
2012-12-11 12:40:00,16.49,16.49,16.47,16.47,21400.0,14.103,14.103,14.0859,14.0859,21400.0
2012-12-11 12:45:00,16.47,16.48,16.44,16.45,67300.0,14.0859,14.0945,14.0602,14.0688,67300.0
2012-12-11 12:50:00,16.45,16.48,16.44,16.47,29000.0,14.0688,14.0945,14.0602,14.0859,29000.0
2012-12-11 12:55:00,16.47,16.48,16.46,16.47,26700.0,14.0859,14.0945,14.0773,14.0859,26700.0
2012-12-11 13:00:00,16.47,16.49,16.47,16.48,22600.0,14.0859,14.103,14.0859,14.0945,22600.0
2012-12-11 13:05:00,16.49,16.49,16.44,16.45,30300.0,14.103,14.103,14.0602,14.0688,30300.0
2012-12-11 13:10:00,16.45,16.49,16.44,16.48,51200.0,14.0688,14.103,14.0602,14.0945,51200.0
2012-12-11 13:15:00,16.48,16.5,16.46,16.49,72900.0,14.0945,14.1116,14.0773,14.103,72900.0
2012-12-11 13:20:00,16.5,16.52,16.48,16.5,32900.0,14.1116,14.1287,14.0945,14.1116,32900.0
2012-12-11 13:25:00,16.51,16.52,16.5,16.5,26800.0,14.1201,14.1287,14.1116,14.1116,26800.0
2012-12-11 13:30:00,16.51,16.52,16.5,16.52,13400.0,14.1201,14.1287,14.1116,14.1287,13400.0
2012-12-11 13:35:00,16.51,16.55,16.51,16.53,48500.0,14.1201,14.1543,14.1201,14.1372,48500.0
2012-12-11 13:40:00,16.54,16.57,16.54,16.55,71400.0,14.1458,14.1714,14.1458,14.1543,71400.0
2012-12-11 13:45:00,16.56,16.58,16.54,16.57,44900.0,14.1629,14.18,14.1458,14.1714,44900.0
2012-12-11 13:50:00,16.57,16.59,16.55,16.56,32800.0,14.1714,14.1885,14.1543,14.1629,32800.0
2012-12-11 13:55:00,16.56,16.58,16.55,16.56,77800.0,14.1629,14.18,14.1543,14.1629,77800.0
2012-12-11 14:00:00,16.55,16.57,16.54,16.55,61200.0,14.1543,14.1714,14.1458,14.1543,61200.0
2012-12-11 14:05:00,16.56,16.56,16.53,16.54,25100.0,14.1629,14.1629,14.1372,14.1458,25100.0
2012-12-11 14:10:00,16.54,16.55,16.53,16.55,45900.0,14.1458,14.1543,14.1372,14.1543,45900.0
2012-12-11 14:15:00,16.55,16.56,16.54,16.54,22200.0,14.1543,14.1629,14.1458,14.1458,22200.0
2012-12-11 14:20:00,16.54,16.55,16.53,16.55,12300.0,14.1458,14.1543,14.1372,14.1543,12300.0
2012-12-11 14:25:00,16.55,16.55,16.52,16.54,50100.0,14.1543,14.1543,14.1287,14.1458,50100.0
2012-12-11 14:30:00,16.54,16.55,16.48,16.52,165000.0,14.1458,14.1543,14.0945,14.1287,165000.0
2012-12-11 14:35:00,16.52,16.52,16.47,16.48,35900.0,14.1287,14.1287,14.0859,14.0945,35900.0
2012-12-11 14:40:00,16.49,16.5,16.46,16.46,32800.0,14.103,14.1116,14.0773,14.0773,32800.0
2012-12-11 14:45:00,16.46,16.47,16.36,16.4,219800.0,14.0773,14.0859,13.9918,14.026,219800.0
2012-12-11 14:50:00,16.4,16.43,16.37,16.42,121000.0,14.026,14.0517,14.0004,14.0431,121000.0
2012-12-11 14:55:00,16.43,16.44,16.4,16.42,51700.0,14.0517,14.0602,14.026,14.0431,51700.0
2012-12-11 15:00:00,16.42,16.42,16.4,16.41,73400.0,14.0431,14.0431,14.026,14.0346,73400.0
2012-12-11 15:05:00,16.4,16.41,16.38,16.41,42700.0,14.026,14.0346,14.0089,14.0346,42700.0
2012-12-11 15:10:00,16.41,16.42,16.4,16.41,43200.0,14.0346,14.0431,14.026,14.0346,43200.0
2012-12-11 15:15:00,16.42,16.43,16.4,16.43,90500.0,14.0431,14.0517,14.026,14.0517,90500.0
2012-12-11 15:20:00,16.43,16.45,16.42,16.44,61400.0,14.0517,14.0688,14.0431,14.0602,61400.0
2012-12-11 15:25:00,16.44,16.45,16.43,16.45,45600.0,14.0602,14.0688,14.0517,14.0688,45600.0
2012-12-11 15:30:00,16.45,16.46,16.43,16.44,81000.0,14.0688,14.0773,14.0517,14.0602,81000.0
2012-12-11 15:35:00,16.44,16.48,16.43,16.45,51300.0,14.0602,14.0945,14.0517,14.0688,51300.0
2012-12-11 15:40:00,16.45,16.49,16.45,16.47,71400.0,14.0688,14.103,14.0688,14.0859,71400.0
2012-12-11 15:45:00,16.47,16.47,16.44,16.46,71000.0,14.0859,14.0859,14.0602,14.0773,71000.0
2012-12-11 15:50:00,16.45,16.49,16.44,16.46,104600.0,14.0688,14.103,14.0602,14.0773,104600.0
2012-12-11 15:55:00,16.46,16.48,16.44,16.48,140700.0,14.0773,14.0945,14.0602,14.0945,140700.0
2012-12-12 09:30:00,16.55,16.6,16.52,16.59,79500.0,14.1543,14.1971,14.1287,14.1885,79500.0
2012-12-12 09:35:00,16.58,16.58,16.46,16.49,82100.0,14.18,14.18,14.0773,14.103,82100.0
2012-12-12 09:40:00,16.49,16.55,16.49,16.49,51100.0,14.103,14.1543,14.103,14.103,51100.0
2012-12-12 09:45:00,16.49,16.61,16.47,16.61,109200.0,14.103,14.2056,14.0859,14.2056,109200.0
2012-12-12 09:50:00,16.62,16.64,16.54,16.55,65000.0,14.2142,14.2313,14.1458,14.1543,65000.0
2012-12-12 09:55:00,16.56,16.62,16.56,16.62,59300.0,14.1629,14.2142,14.1629,14.2142,59300.0
2012-12-12 10:00:00,16.62,16.62,16.56,16.58,72500.0,14.2142,14.2142,14.1629,14.18,72500.0
2012-12-12 10:05:00,16.59,16.71,16.58,16.71,255500.0,14.1885,14.2912,14.18,14.2912,255500.0
2012-12-12 10:10:00,16.72,16.78,16.71,16.72,230500.0,14.2997,14.351,14.2912,14.2997,230500.0
2012-12-12 10:15:00,16.73,16.77,16.7,16.77,189800.0,14.3083,14.3425,14.2826,14.3425,189800.0
2012-12-12 10:20:00,16.76,16.89,16.76,16.88,239100.0,14.3339,14.4451,14.3339,14.4366,239100.0
2012-12-12 10:25:00,16.88,16.9,16.85,16.89,153800.0,14.4366,14.4537,14.4109,14.4451,153800.0
2012-12-12 10:30:00,16.89,16.95,16.86,16.95,190700.0,14.4451,14.4964,14.4194,14.4964,190700.0
2012-12-12 10:35:00,16.95,16.96,16.86,16.86,178100.0,14.4964,14.505,14.4194,14.4194,178100.0
2012-12-12 10:40:00,16.86,16.89,16.84,16.86,169900.0,14.4194,14.4451,14.4023,14.4194,169900.0
2012-12-12 10:45:00,16.86,16.88,16.84,16.85,154800.0,14.4194,14.4366,14.4023,14.4109,154800.0
2012-12-12 10:50:00,16.86,16.89,16.85,16.88,82100.0,14.4194,14.4451,14.4109,14.4366,82100.0
2012-12-12 10:55:00,16.88,16.94,16.87,16.92,221500.0,14.4366,14.4879,14.428,14.4708,221500.0
2012-12-12 11:00:00,16.92,16.96,16.91,16.93,231500.0,14.4708,14.505,14.4622,14.4793,231500.0
2012-12-12 11:05:00,16.94,16.94,16.88,16.89,144100.0,14.4879,14.4879,14.4366,14.4451,144100.0
2012-12-12 11:10:00,16.89,16.91,16.88,16.88,57900.0,14.4451,14.4622,14.4366,14.4366,57900.0
2012-12-12 11:15:00,16.88,16.9,16.85,16.87,108900.0,14.4366,14.4537,14.4109,14.428,108900.0
2012-12-12 11:20:00,16.87,16.9,16.87,16.88,74300.0,14.428,14.4537,14.428,14.4366,74300.0
2012-12-12 11:25:00,16.88,16.93,16.88,16.92,43300.0,14.4366,14.4793,14.4366,14.4708,43300.0
2012-12-12 11:30:00,16.92,16.97,16.91,16.97,124300.0,14.4708,14.5135,14.4622,14.5135,124300.0
2012-12-12 11:35:00,16.97,17.0,16.96,17.0,179600.0,14.5135,14.5392,14.505,14.5392,179600.0
2012-12-12 11:40:00,17.0,17.0,16.98,17.0,76200.0,14.5392,14.5392,14.5221,14.5392,76200.0
2012-12-12 11:45:00,17.0,17.03,16.95,16.97,207500.0,14.5392,14.5648,14.4964,14.5135,207500.0
2012-12-12 11:50:00,16.97,16.98,16.95,16.95,102400.0,14.5135,14.5221,14.4964,14.4964,102400.0
2012-12-12 11:55:00,16.95,16.95,16.89,16.91,91000.0,14.4964,14.4964,14.4451,14.4622,91000.0
2012-12-12 12:00:00,16.91,16.93,16.9,16.92,42100.0,14.4622,14.4793,14.4537,14.4708,42100.0
2012-12-12 12:05:00,16.92,16.96,16.91,16.95,49700.0,14.4708,14.505,14.4622,14.4964,49700.0
2012-12-12 12:10:00,16.95,16.96,16.92,16.95,49200.0,14.4964,14.505,14.4708,14.4964,49200.0
2012-12-12 12:15:00,16.95,16.95,16.91,16.95,45600.0,14.4964,14.4964,14.4622,14.4964,45600.0
2012-12-12 12:20:00,16.95,16.95,16.92,16.92,47500.0,14.4964,14.4964,14.4708,14.4708,47500.0
2012-12-12 12:25:00,16.93,16.96,16.9,16.94,110100.0,14.4793,14.505,14.4537,14.4879,110100.0
2012-12-12 12:30:00,16.94,16.96,16.85,16.9,244500.0,14.4879,14.505,14.4109,14.4537,244500.0
2012-12-12 12:35:00,16.91,17.07,16.91,17.07,207000.0,14.4622,14.599,14.4622,14.599,207000.0
2012-12-12 12:40:00,17.06,17.1,17.05,17.09,251200.0,14.5905,14.6247,14.5819,14.6162,251200.0
2012-12-12 12:45:00,17.08,17.15,17.06,17.14,316100.0,14.6076,14.6675,14.5905,14.6589,316100.0
2012-12-12 12:50:00,17.14,17.22,17.13,17.22,252400.0,14.6589,14.7273,14.6504,14.7273,252400.0
2012-12-12 12:55:00,17.22,17.24,17.18,17.18,187700.0,14.7273,14.7444,14.6931,14.6931,187700.0
2012-12-12 13:00:00,17.19,17.2,17.13,17.15,134700.0,14.7017,14.7102,14.6504,14.6675,134700.0
2012-12-12 13:05:00,17.16,17.18,17.13,17.13,87400.0,14.676,14.6931,14.6504,14.6504,87400.0
2012-12-12 13:10:00,17.14,17.14,17.08,17.09,199300.0,14.6589,14.6589,14.6076,14.6162,199300.0
2012-12-12 13:15:00,17.09,17.14,17.08,17.12,180300.0,14.6162,14.6589,14.6076,14.6418,180300.0
2012-12-12 13:20:00,17.13,17.17,17.11,17.16,115700.0,14.6504,14.6846,14.6333,14.676,115700.0
2012-12-12 13:25:00,17.16,17.17,17.14,17.14,67300.0,14.676,14.6846,14.6589,14.6589,67300.0
2012-12-12 13:30:00,17.15,17.19,17.14,17.19,104100.0,14.6675,14.7017,14.6589,14.7017,104100.0
2012-12-12 13:35:00,17.19,17.23,17.18,17.21,105900.0,14.7017,14.7359,14.6931,14.7188,105900.0
2012-12-12 13:40:00,17.21,17.24,17.2,17.23,92600.0,14.7188,14.7444,14.7102,14.7359,92600.0
2012-12-12 13:45:00,17.23,17.24,17.19,17.21,83800.0,14.7359,14.7444,14.7017,14.7188,83800.0
2012-12-12 13:50:00,17.21,17.24,17.2,17.24,97300.0,14.7188,14.7444,14.7102,14.7444,97300.0
2012-12-12 13:55:00,17.24,17.26,17.22,17.26,166900.0,14.7444,14.7615,14.7273,14.7615,166900.0
2012-12-12 14:00:00,17.26,17.29,17.25,17.28,128600.0,14.7615,14.7872,14.753,14.7786,128600.0
2012-12-12 14:05:00,17.27,17.28,17.25,17.27,99300.0,14.7701,14.7786,14.753,14.7701,99300.0
2012-12-12 14:10:00,17.28,17.33,17.25,17.32,144700.0,14.7786,14.8214,14.753,14.8129,144700.0
2012-12-12 14:15:00,17.32,17.33,17.29,17.31,102700.0,14.8129,14.8214,14.7872,14.8043,102700.0
2012-12-12 14:20:00,17.31,17.34,17.29,17.32,124000.0,14.8043,14.83,14.7872,14.8129,124000.0
2012-12-12 14:25:00,17.31,17.33,17.26,17.29,83900.0,14.8043,14.8214,14.7615,14.7872,83900.0
2012-12-12 14:30:00,17.29,17.29,17.23,17.26,91900.0,14.7872,14.7872,14.7359,14.7615,91900.0
2012-12-12 14:35:00,17.25,17.27,17.23,17.25,98600.0,14.753,14.7701,14.7359,14.753,98600.0
2012-12-12 14:40:00,17.24,17.28,17.23,17.26,61900.0,14.7444,14.7786,14.7359,14.7615,61900.0
2012-12-12 14:45:00,17.27,17.32,17.27,17.3,131700.0,14.7701,14.8129,14.7701,14.7958,131700.0
2012-12-12 14:50:00,17.3,17.3,17.27,17.27,35100.0,14.7958,14.7958,14.7701,14.7701,35100.0
2012-12-12 14:55:00,17.27,17.28,17.23,17.25,102900.0,14.7701,14.7786,14.7359,14.753,102900.0
2012-12-12 15:00:00,17.25,17.25,17.19,17.2,100200.0,14.753,14.753,14.7017,14.7102,100200.0
2012-12-12 15:05:00,17.2,17.23,17.2,17.21,111000.0,14.7102,14.7359,14.7102,14.7188,111000.0
2012-12-12 15:10:00,17.21,17.22,17.12,17.12,237700.0,14.7188,14.7273,14.6418,14.6418,237700.0
2012-12-12 15:15:00,17.12,17.16,17.12,17.16,102100.0,14.6418,14.676,14.6418,14.676,102100.0
2012-12-12 15:20:00,17.16,17.17,17.11,17.12,130500.0,14.676,14.6846,14.6333,14.6418,130500.0
2012-12-12 15:25:00,17.13,17.14,17.09,17.1,154300.0,14.6504,14.6589,14.6162,14.6247,154300.0
2012-12-12 15:30:00,17.1,17.1,17.04,17.05,221900.0,14.6247,14.6247,14.5734,14.5819,221900.0
2012-12-12 15:35:00,17.05,17.08,17.02,17.03,186400.0,14.5819,14.6076,14.5563,14.5648,186400.0
2012-12-12 15:40:00,17.02,17.06,16.99,17.06,274300.0,14.5563,14.5905,14.5306,14.5905,274300.0
2012-12-12 15:45:00,17.06,17.09,17.04,17.09,317600.0,14.5905,14.6162,14.5734,14.6162,317600.0
2012-12-12 15:50:00,17.09,17.11,17.05,17.09,292900.0,14.6162,14.6333,14.5819,14.6162,292900.0
2012-12-12 15:55:00,17.09,17.12,17.08,17.11,384900.0,14.6162,14.6418,14.6076,14.6333,384900.0
2012-12-13 09:30:00,17.08,17.15,16.97,17.13,172800.0,14.6076,14.6675,14.5135,14.6504,172800.0
2012-12-13 09:35:00,17.15,17.32,17.14,17.29,191500.0,14.6675,14.8129,14.6589,14.7872,191500.0
2012-12-13 09:40:00,17.28,17.29,17.16,17.2,130100.0,14.7786,14.7872,14.676,14.7102,130100.0
2012-12-13 09:45:00,17.21,17.35,17.2,17.34,143500.0,14.7188,14.8385,14.7102,14.83,143500.0
2012-12-13 09:50:00,17.33,17.35,17.24,17.26,90300.0,14.8214,14.8385,14.7444,14.7615,90300.0
2012-12-13 09:55:00,17.25,17.33,17.24,17.3,50800.0,14.753,14.8214,14.7444,14.7958,50800.0
2012-12-13 10:00:00,17.3,17.35,17.3,17.31,69600.0,14.7958,14.8385,14.7958,14.8043,69600.0
2012-12-13 10:05:00,17.32,17.43,17.3,17.43,136900.0,14.8129,14.9069,14.7958,14.9069,136900.0
2012-12-13 10:10:00,17.42,17.44,17.36,17.4,156500.0,14.8984,14.9155,14.8471,14.8813,156500.0
2012-12-13 10:15:00,17.4,17.42,17.37,17.42,125200.0,14.8813,14.8984,14.8556,14.8984,125200.0
2012-12-13 10:20:00,17.41,17.48,17.41,17.47,280400.0,14.8898,14.9497,14.8898,14.9411,280400.0
2012-12-13 10:25:00,17.48,17.5,17.41,17.44,118600.0,14.9497,14.9668,14.8898,14.9155,118600.0
2012-12-13 10:30:00,17.44,17.47,17.43,17.46,78700.0,14.9155,14.9411,14.9069,14.9326,78700.0
2012-12-13 10:35:00,17.46,17.47,17.41,17.41,87600.0,14.9326,14.9411,14.8898,14.8898,87600.0
2012-12-13 10:40:00,17.41,17.42,17.34,17.37,98600.0,14.8898,14.8984,14.83,14.8556,98600.0
2012-12-13 10:45:00,17.37,17.4,17.34,17.39,98200.0,14.8556,14.8813,14.83,14.8727,98200.0
2012-12-13 10:50:00,17.39,17.43,17.37,17.38,105400.0,14.8727,14.9069,14.8556,14.8642,105400.0
2012-12-13 10:55:00,17.39,17.42,17.38,17.41,51900.0,14.8727,14.8984,14.8642,14.8898,51900.0
2012-12-13 11:00:00,17.41,17.45,17.4,17.44,78600.0,14.8898,14.924,14.8813,14.9155,78600.0
2012-12-13 11:05:00,17.43,17.44,17.36,17.4,72500.0,14.9069,14.9155,14.8471,14.8813,72500.0
2012-12-13 11:10:00,17.41,17.41,17.32,17.33,130500.0,14.8898,14.8898,14.8129,14.8214,130500.0
2012-12-13 11:15:00,17.32,17.39,17.31,17.37,77800.0,14.8129,14.8727,14.8043,14.8556,77800.0
2012-12-13 11:20:00,17.37,17.37,17.32,17.36,55100.0,14.8556,14.8556,14.8129,14.8471,55100.0
2012-12-13 11:25:00,17.35,17.4,17.3,17.37,150200.0,14.8385,14.8813,14.7958,14.8556,150200.0
2012-12-13 11:30:00,17.37,17.38,17.35,17.37,80500.0,14.8556,14.8642,14.8385,14.8556,80500.0
2012-12-13 11:35:00,17.37,17.42,17.34,17.35,83500.0,14.8556,14.8984,14.83,14.8385,83500.0
2012-12-13 11:40:00,17.34,17.38,17.34,17.34,171200.0,14.83,14.8642,14.83,14.83,171200.0
2012-12-13 11:45:00,17.34,17.35,17.31,17.34,44500.0,14.83,14.8385,14.8043,14.83,44500.0
2012-12-13 11:50:00,17.34,17.37,17.32,17.36,71100.0,14.83,14.8556,14.8129,14.8471,71100.0
2012-12-13 11:55:00,17.36,17.36,17.33,17.36,33700.0,14.8471,14.8471,14.8214,14.8471,33700.0
2012-12-13 12:00:00,17.36,17.36,17.28,17.3,49300.0,14.8471,14.8471,14.7786,14.7958,49300.0
2012-12-13 12:05:00,17.3,17.33,17.29,17.32,70600.0,14.7958,14.8214,14.7872,14.8129,70600.0
2012-12-13 12:10:00,17.31,17.32,17.27,17.3,68900.0,14.8043,14.8129,14.7701,14.7958,68900.0
2012-12-13 12:15:00,17.3,17.3,17.28,17.3,59700.0,14.7958,14.7958,14.7786,14.7958,59700.0
2012-12-13 12:20:00,17.3,17.32,17.29,17.29,54600.0,14.7958,14.8129,14.7872,14.7872,54600.0
2012-12-13 12:25:00,17.3,17.3,17.2,17.2,105900.0,14.7958,14.7958,14.7102,14.7102,105900.0
2012-12-13 12:30:00,17.2,17.24,17.19,17.23,94500.0,14.7102,14.7444,14.7017,14.7359,94500.0
2012-12-13 12:35:00,17.22,17.23,17.18,17.18,48100.0,14.7273,14.7359,14.6931,14.6931,48100.0
2012-12-13 12:40:00,17.18,17.19,17.14,17.18,139500.0,14.6931,14.7017,14.6589,14.6931,139500.0
2012-12-13 12:45:00,17.17,17.18,17.14,17.16,81100.0,14.6846,14.6931,14.6589,14.676,81100.0
2012-12-13 12:50:00,17.16,17.18,17.15,17.17,56100.0,14.676,14.6931,14.6675,14.6846,56100.0
2012-12-13 12:55:00,17.18,17.18,17.14,17.15,53300.0,14.6931,14.6931,14.6589,14.6675,53300.0
2012-12-13 13:00:00,17.16,17.16,17.09,17.1,134400.0,14.676,14.676,14.6162,14.6247,134400.0
2012-12-13 13:05:00,17.1,17.14,17.08,17.09,84400.0,14.6247,14.6589,14.6076,14.6162,84400.0
2012-12-13 13:10:00,17.1,17.13,17.06,17.09,98500.0,14.6247,14.6504,14.5905,14.6162,98500.0
2012-12-13 13:15:00,17.09,17.12,17.06,17.07,72400.0,14.6162,14.6418,14.5905,14.599,72400.0
2012-12-13 13:20:00,17.07,17.09,17.04,17.08,74000.0,14.599,14.6162,14.5734,14.6076,74000.0
2012-12-13 13:25:00,17.08,17.15,17.07,17.15,62300.0,14.6076,14.6675,14.599,14.6675,62300.0
2012-12-13 13:30:00,17.14,17.19,17.14,17.19,38300.0,14.6589,14.7017,14.6589,14.7017,38300.0
2012-12-13 13:35:00,17.19,17.19,17.13,17.13,64200.0,14.7017,14.7017,14.6504,14.6504,64200.0
2012-12-13 13:40:00,17.14,17.14,17.11,17.14,41700.0,14.6589,14.6589,14.6333,14.6589,41700.0
2012-12-13 13:45:00,17.13,17.14,17.11,17.13,77200.0,14.6504,14.6589,14.6333,14.6504,77200.0
2012-12-13 13:50:00,17.14,17.15,17.1,17.15,61900.0,14.6589,14.6675,14.6247,14.6675,61900.0
2012-12-13 13:55:00,17.15,17.15,17.11,17.12,65200.0,14.6675,14.6675,14.6333,14.6418,65200.0
2012-12-13 14:00:00,17.12,17.13,17.05,17.05,118900.0,14.6418,14.6504,14.5819,14.5819,118900.0
2012-12-13 14:05:00,17.05,17.1,17.03,17.1,43700.0,14.5819,14.6247,14.5648,14.6247,43700.0
2012-12-13 14:10:00,17.1,17.1,17.08,17.08,88800.0,14.6247,14.6247,14.6076,14.6076,88800.0
2012-12-13 14:15:00,17.08,17.09,17.04,17.08,76300.0,14.6076,14.6162,14.5734,14.6076,76300.0
2012-12-13 14:20:00,17.08,17.09,17.06,17.06,94000.0,14.6076,14.6162,14.5905,14.5905,94000.0
2012-12-13 14:25:00,17.06,17.07,17.05,17.07,94100.0,14.5905,14.599,14.5819,14.599,94100.0
2012-12-13 14:30:00,17.07,17.08,17.04,17.06,80000.0,14.599,14.6076,14.5734,14.5905,80000.0
2012-12-13 14:35:00,17.06,17.06,17.01,17.03,56700.0,14.5905,14.5905,14.5477,14.5648,56700.0
2012-12-13 14:40:00,17.03,17.05,17.03,17.05,48000.0,14.5648,14.5819,14.5648,14.5819,48000.0
2012-12-13 14:45:00,17.05,17.07,17.02,17.07,117500.0,14.5819,14.599,14.5563,14.599,117500.0
2012-12-13 14:50:00,17.06,17.09,17.06,17.07,123700.0,14.5905,14.6162,14.5905,14.599,123700.0
2012-12-13 14:55:00,17.07,17.08,17.06,17.07,56100.0,14.599,14.6076,14.5905,14.599,56100.0
2012-12-13 15:00:00,17.07,17.09,17.06,17.09,60000.0,14.599,14.6162,14.5905,14.6162,60000.0
2012-12-13 15:05:00,17.08,17.09,17.06,17.07,85600.0,14.6076,14.6162,14.5905,14.599,85600.0
2012-12-13 15:10:00,17.06,17.09,17.05,17.07,82000.0,14.5905,14.6162,14.5819,14.599,82000.0
2012-12-13 15:15:00,17.07,17.07,17.06,17.07,39700.0,14.599,14.599,14.5905,14.599,39700.0
2012-12-13 15:20:00,17.07,17.1,17.06,17.1,68500.0,14.599,14.6247,14.5905,14.6247,68500.0
2012-12-13 15:25:00,17.1,17.13,17.09,17.13,30100.0,14.6247,14.6504,14.6162,14.6504,30100.0
2012-12-13 15:30:00,17.13,17.16,17.12,17.12,123500.0,14.6504,14.676,14.6418,14.6418,123500.0
2012-12-13 15:35:00,17.12,17.23,17.12,17.2,183400.0,14.6418,14.7359,14.6418,14.7102,183400.0
2012-12-13 15:40:00,17.21,17.25,17.2,17.21,147400.0,14.7188,14.753,14.7102,14.7188,147400.0
2012-12-13 15:45:00,17.21,17.21,17.17,17.19,177300.0,14.7188,14.7188,14.6846,14.7017,177300.0
2012-12-13 15:50:00,17.19,17.23,17.18,17.22,241700.0,14.7017,14.7359,14.6931,14.7273,241700.0
2012-12-13 15:55:00,17.21,17.22,17.15,17.17,355400.0,14.7188,14.7273,14.6675,14.6846,355400.0
2012-12-14 09:30:00,17.11,17.18,17.01,17.03,79600.0,14.6333,14.6931,14.5477,14.5648,79600.0
2012-12-14 09:35:00,17.02,17.07,17.02,17.05,42100.0,14.5563,14.599,14.5563,14.5819,42100.0
2012-12-14 09:40:00,17.05,17.13,17.04,17.12,71700.0,14.5819,14.6504,14.5734,14.6418,71700.0
2012-12-14 09:45:00,17.12,17.18,17.09,17.09,96900.0,14.6418,14.6931,14.6162,14.6162,96900.0
2012-12-14 09:50:00,17.1,17.1,17.06,17.1,69100.0,14.6247,14.6247,14.5905,14.6247,69100.0
2012-12-14 09:55:00,17.1,17.1,17.01,17.03,83700.0,14.6247,14.6247,14.5477,14.5648,83700.0
2012-12-14 10:00:00,17.03,17.09,17.02,17.08,105000.0,14.5648,14.6162,14.5563,14.6076,105000.0
2012-12-14 10:05:00,17.08,17.12,17.07,17.12,40900.0,14.6076,14.6418,14.599,14.6418,40900.0
2012-12-14 10:10:00,17.11,17.15,17.05,17.13,100200.0,14.6333,14.6675,14.5819,14.6504,100200.0
2012-12-14 10:15:00,17.12,17.13,17.08,17.12,66800.0,14.6418,14.6504,14.6076,14.6418,66800.0
2012-12-14 10:20:00,17.12,17.15,17.08,17.15,48700.0,14.6418,14.6675,14.6076,14.6675,48700.0
2012-12-14 10:25:00,17.14,17.15,17.07,17.1,71000.0,14.6589,14.6675,14.599,14.6247,71000.0
2012-12-14 10:30:00,17.11,17.11,17.06,17.1,52400.0,14.6333,14.6333,14.5905,14.6247,52400.0
2012-12-14 10:35:00,17.11,17.11,17.05,17.09,95500.0,14.6333,14.6333,14.5819,14.6162,95500.0
2012-12-14 10:40:00,17.09,17.13,17.08,17.13,96800.0,14.6162,14.6504,14.6076,14.6504,96800.0
2012-12-14 10:45:00,17.13,17.16,17.1,17.15,62200.0,14.6504,14.676,14.6247,14.6675,62200.0
2012-12-14 10:50:00,17.16,17.17,17.13,17.17,40400.0,14.676,14.6846,14.6504,14.6846,40400.0
2012-12-14 10:55:00,17.17,17.19,17.11,17.11,70200.0,14.6846,14.7017,14.6333,14.6333,70200.0
2012-12-14 11:00:00,17.11,17.11,17.07,17.1,47900.0,14.6333,14.6333,14.599,14.6247,47900.0
2012-12-14 11:05:00,17.1,17.15,17.08,17.14,69000.0,14.6247,14.6675,14.6076,14.6589,69000.0
2012-12-14 11:10:00,17.13,17.16,17.1,17.12,59300.0,14.6504,14.676,14.6247,14.6418,59300.0
2012-12-14 11:15:00,17.11,17.13,17.05,17.05,85100.0,14.6333,14.6504,14.5819,14.5819,85100.0
2012-12-14 11:20:00,17.05,17.07,16.99,17.02,135600.0,14.5819,14.599,14.5306,14.5563,135600.0
2012-12-14 11:25:00,17.02,17.03,16.97,17.0,77100.0,14.5563,14.5648,14.5135,14.5392,77100.0
2012-12-14 11:30:00,16.99,17.02,16.98,17.0,40400.0,14.5306,14.5563,14.5221,14.5392,40400.0
2012-12-14 11:35:00,17.0,17.04,16.98,17.03,54900.0,14.5392,14.5734,14.5221,14.5648,54900.0
2012-12-14 11:40:00,17.03,17.08,17.03,17.07,61100.0,14.5648,14.6076,14.5648,14.599,61100.0
2012-12-14 11:45:00,17.07,17.1,17.05,17.07,45700.0,14.599,14.6247,14.5819,14.599,45700.0
2012-12-14 11:50:00,17.06,17.09,17.05,17.06,38100.0,14.5905,14.6162,14.5819,14.5905,38100.0
2012-12-14 11:55:00,17.05,17.1,17.05,17.1,41300.0,14.5819,14.6247,14.5819,14.6247,41300.0
2012-12-14 12:00:00,17.1,17.12,17.09,17.1,80200.0,14.6247,14.6418,14.6162,14.6247,80200.0
2012-12-14 12:05:00,17.11,17.13,17.1,17.1,45700.0,14.6333,14.6504,14.6247,14.6247,45700.0
2012-12-14 12:10:00,17.09,17.12,17.08,17.12,26600.0,14.6162,14.6418,14.6076,14.6418,26600.0
2012-12-14 12:15:00,17.12,17.14,17.06,17.08,62200.0,14.6418,14.6589,14.5905,14.6076,62200.0
2012-12-14 12:20:00,17.07,17.11,17.07,17.1,36800.0,14.599,14.6333,14.599,14.6247,36800.0
2012-12-14 12:25:00,17.1,17.12,17.1,17.12,16400.0,14.6247,14.6418,14.6247,14.6418,16400.0
2012-12-14 12:30:00,17.11,17.13,17.09,17.12,52900.0,14.6333,14.6504,14.6162,14.6418,52900.0
2012-12-14 12:35:00,17.12,17.13,17.11,17.11,30400.0,14.6418,14.6504,14.6333,14.6333,30400.0
2012-12-14 12:40:00,17.12,17.16,17.11,17.15,59600.0,14.6418,14.676,14.6333,14.6675,59600.0
2012-12-14 12:45:00,17.14,17.17,17.13,17.14,49800.0,14.6589,14.6846,14.6504,14.6589,49800.0
2012-12-14 12:50:00,17.13,17.14,17.1,17.1,24400.0,14.6504,14.6589,14.6247,14.6247,24400.0
2012-12-14 12:55:00,17.1,17.12,17.09,17.12,32200.0,14.6247,14.6418,14.6162,14.6418,32200.0
2012-12-14 13:00:00,17.11,17.12,17.11,17.11,11500.0,14.6333,14.6418,14.6333,14.6333,11500.0
2012-12-14 13:05:00,17.11,17.12,17.1,17.12,18300.0,14.6333,14.6418,14.6247,14.6418,18300.0
2012-12-14 13:10:00,17.12,17.12,17.09,17.12,19900.0,14.6418,14.6418,14.6162,14.6418,19900.0
2012-12-14 13:15:00,17.12,17.12,17.09,17.11,31200.0,14.6418,14.6418,14.6162,14.6333,31200.0
2012-12-14 13:20:00,17.11,17.11,17.08,17.09,25200.0,14.6333,14.6333,14.6076,14.6162,25200.0
2012-12-14 13:25:00,17.09,17.1,17.08,17.09,18700.0,14.6162,14.6247,14.6076,14.6162,18700.0
2012-12-14 13:30:00,17.08,17.09,17.06,17.08,27400.0,14.6076,14.6162,14.5905,14.6076,27400.0
2012-12-14 13:35:00,17.09,17.12,17.08,17.12,23500.0,14.6162,14.6418,14.6076,14.6418,23500.0
2012-12-14 13:40:00,17.12,17.14,17.11,17.12,46100.0,14.6418,14.6589,14.6333,14.6418,46100.0
2012-12-14 13:45:00,17.12,17.14,17.11,17.11,29900.0,14.6418,14.6589,14.6333,14.6333,29900.0
2012-12-14 13:50:00,17.11,17.15,17.11,17.15,22200.0,14.6333,14.6675,14.6333,14.6675,22200.0
2012-12-14 13:55:00,17.15,17.19,17.14,17.18,54400.0,14.6675,14.7017,14.6589,14.6931,54400.0
2012-12-14 14:00:00,17.18,17.2,17.18,17.19,44800.0,14.6931,14.7102,14.6931,14.7017,44800.0
2012-12-14 14:05:00,17.19,17.25,17.18,17.24,99600.0,14.7017,14.753,14.6931,14.7444,99600.0
2012-12-14 14:10:00,17.25,17.27,17.24,17.25,65300.0,14.753,14.7701,14.7444,14.753,65300.0
2012-12-14 14:15:00,17.25,17.26,17.23,17.26,53700.0,14.753,14.7615,14.7359,14.7615,53700.0
2012-12-14 14:20:00,17.25,17.26,17.24,17.25,43100.0,14.753,14.7615,14.7444,14.753,43100.0
2012-12-14 14:25:00,17.25,17.26,17.22,17.22,41100.0,14.753,14.7615,14.7273,14.7273,41100.0
2012-12-14 14:30:00,17.22,17.23,17.21,17.22,35400.0,14.7273,14.7359,14.7188,14.7273,35400.0
2012-12-14 14:35:00,17.22,17.22,17.18,17.18,40000.0,14.7273,14.7273,14.6931,14.6931,40000.0
2012-12-14 14:40:00,17.18,17.19,17.16,17.19,56100.0,14.6931,14.7017,14.676,14.7017,56100.0
2012-12-14 14:45:00,17.18,17.21,17.17,17.2,47300.0,14.6931,14.7188,14.6846,14.7102,47300.0
2012-12-14 14:50:00,17.21,17.22,17.2,17.21,12000.0,14.7188,14.7273,14.7102,14.7188,12000.0
2012-12-14 14:55:00,17.22,17.22,17.13,17.14,91900.0,14.7273,14.7273,14.6504,14.6589,91900.0
2012-12-14 15:00:00,17.14,17.18,17.14,17.15,60000.0,14.6589,14.6931,14.6589,14.6675,60000.0
2012-12-14 15:05:00,17.16,17.16,17.08,17.1,100700.0,14.676,14.676,14.6076,14.6247,100700.0
2012-12-14 15:10:00,17.1,17.15,17.1,17.14,39000.0,14.6247,14.6675,14.6247,14.6589,39000.0
2012-12-14 15:15:00,17.14,17.15,17.12,17.12,40400.0,14.6589,14.6675,14.6418,14.6418,40400.0
2012-12-14 15:20:00,17.12,17.17,17.12,17.15,58300.0,14.6418,14.6846,14.6418,14.6675,58300.0
2012-12-14 15:25:00,17.14,17.17,17.11,17.17,57500.0,14.6589,14.6846,14.6333,14.6846,57500.0
2012-12-14 15:30:00,17.16,17.22,17.14,17.19,126900.0,14.676,14.7273,14.6589,14.7017,126900.0
2012-12-14 15:35:00,17.19,17.22,17.18,17.2,104800.0,14.7017,14.7273,14.6931,14.7102,104800.0
2012-12-14 15:40:00,17.18,17.18,17.16,17.16,82900.0,14.6931,14.6931,14.676,14.676,82900.0
2012-12-14 15:45:00,17.16,17.17,17.13,17.13,145500.0,14.676,14.6846,14.6504,14.6504,145500.0
2012-12-14 15:50:00,17.13,17.14,17.11,17.14,173800.0,14.6504,14.6589,14.6333,14.6589,173800.0
2012-12-14 15:55:00,17.15,17.15,17.12,17.14,211900.0,14.6675,14.6675,14.6418,14.6589,211900.0
2012-12-17 09:30:00,17.17,17.38,17.17,17.36,85400.0,14.6846,14.8642,14.6846,14.8471,85400.0
2012-12-17 09:35:00,17.37,17.37,17.28,17.34,84600.0,14.8556,14.8556,14.7786,14.83,84600.0
2012-12-17 09:40:00,17.35,17.4,17.35,17.4,81700.0,14.8385,14.8813,14.8385,14.8813,81700.0
2012-12-17 09:45:00,17.4,17.47,17.39,17.4,128500.0,14.8813,14.9411,14.8727,14.8813,128500.0
2012-12-17 09:50:00,17.4,17.47,17.39,17.46,103400.0,14.8813,14.9411,14.8727,14.9326,103400.0
2012-12-17 09:55:00,17.46,17.49,17.43,17.45,91500.0,14.9326,14.9583,14.9069,14.924,91500.0
2012-12-17 10:00:00,17.45,17.5,17.44,17.5,133800.0,14.924,14.9668,14.9155,14.9668,133800.0
2012-12-17 10:05:00,17.49,17.64,17.49,17.62,341500.0,14.9583,15.0865,14.9583,15.0694,341500.0
2012-12-17 10:10:00,17.61,17.63,17.48,17.57,225100.0,15.0609,15.078,14.9497,15.0267,225100.0
2012-12-17 10:15:00,17.56,17.62,17.52,17.61,134600.0,15.0181,15.0694,14.9839,15.0609,134600.0
2012-12-17 10:20:00,17.6,17.61,17.52,17.56,64300.0,15.0523,15.0609,14.9839,15.0181,64300.0
2012-12-17 10:25:00,17.56,17.58,17.48,17.54,56900.0,15.0181,15.0352,14.9497,15.001,56900.0
2012-12-17 10:30:00,17.54,17.57,17.52,17.55,41600.0,15.001,15.0267,14.9839,15.0096,41600.0
2012-12-17 10:35:00,17.55,17.57,17.5,17.51,136600.0,15.0096,15.0267,14.9668,14.9754,136600.0
2012-12-17 10:40:00,17.52,17.57,17.52,17.53,53300.0,14.9839,15.0267,14.9839,14.9925,53300.0
2012-12-17 10:45:00,17.53,17.53,17.46,17.48,234800.0,14.9925,14.9925,14.9326,14.9497,234800.0
2012-12-17 10:50:00,17.48,17.5,17.44,17.44,170700.0,14.9497,14.9668,14.9155,14.9155,170700.0
2012-12-17 10:55:00,17.44,17.54,17.44,17.51,83700.0,14.9155,15.001,14.9155,14.9754,83700.0
2012-12-17 11:00:00,17.5,17.57,17.49,17.55,78900.0,14.9668,15.0267,14.9583,15.0096,78900.0
2012-12-17 11:05:00,17.54,17.63,17.53,17.63,106700.0,15.001,15.078,14.9925,15.078,106700.0
2012-12-17 11:10:00,17.63,17.72,17.63,17.71,377400.0,15.078,15.155,15.078,15.1464,377400.0
2012-12-17 11:15:00,17.71,17.86,17.71,17.84,339900.0,15.1464,15.2747,15.1464,15.2576,339900.0
2012-12-17 11:20:00,17.83,18.02,17.83,18.02,508200.0,15.249,15.4115,15.249,15.4115,508200.0
2012-12-17 11:25:00,18.02,18.09,17.93,17.95,726500.0,15.4115,15.4714,15.3346,15.3517,726500.0
2012-12-17 11:30:00,17.95,18.03,17.92,17.96,170600.0,15.3517,15.4201,15.326,15.3602,170600.0
2012-12-17 11:35:00,17.95,18.05,17.94,18.05,200400.0,15.3517,15.4372,15.3431,15.4372,200400.0
2012-12-17 11:40:00,18.05,18.1,18.02,18.03,206300.0,15.4372,15.4799,15.4115,15.4201,206300.0
2012-12-17 11:45:00,18.02,18.06,18.0,18.02,184900.0,15.4115,15.4457,15.3944,15.4115,184900.0
2012-12-17 11:50:00,18.02,18.03,17.99,18.0,204900.0,15.4115,15.4201,15.3859,15.3944,204900.0
2012-12-17 11:55:00,18.01,18.01,17.95,17.95,120800.0,15.403,15.403,15.3517,15.3517,120800.0
2012-12-17 12:00:00,17.95,17.96,17.92,17.96,108800.0,15.3517,15.3602,15.326,15.3602,108800.0
2012-12-17 12:05:00,17.96,18.02,17.96,17.96,145300.0,15.3602,15.4115,15.3602,15.3602,145300.0
2012-12-17 12:10:00,17.97,18.0,17.94,17.96,151000.0,15.3688,15.3944,15.3431,15.3602,151000.0
2012-12-17 12:15:00,17.95,17.99,17.94,17.98,112800.0,15.3517,15.3859,15.3431,15.3773,112800.0
2012-12-17 12:20:00,17.99,18.03,17.98,18.02,268600.0,15.3859,15.4201,15.3773,15.4115,268600.0
2012-12-17 12:25:00,18.02,18.02,17.98,17.99,79700.0,15.4115,15.4115,15.3773,15.3859,79700.0
2012-12-17 12:30:00,17.98,18.03,17.98,18.0,113100.0,15.3773,15.4201,15.3773,15.3944,113100.0
2012-12-17 12:35:00,18.0,18.01,17.95,18.0,126500.0,15.3944,15.403,15.3517,15.3944,126500.0
2012-12-17 12:40:00,18.0,18.0,17.97,17.99,67900.0,15.3944,15.3944,15.3688,15.3859,67900.0
2012-12-17 12:45:00,17.99,18.01,17.98,17.99,89900.0,15.3859,15.403,15.3773,15.3859,89900.0
2012-12-17 12:50:00,17.99,18.0,17.94,17.98,133800.0,15.3859,15.3944,15.3431,15.3773,133800.0
2012-12-17 12:55:00,17.98,17.98,17.93,17.97,101600.0,15.3773,15.3773,15.3346,15.3688,101600.0
2012-12-17 13:00:00,17.97,18.0,17.96,17.98,141400.0,15.3688,15.3944,15.3602,15.3773,141400.0
2012-12-17 13:05:00,17.98,18.0,17.96,18.0,142500.0,15.3773,15.3944,15.3602,15.3944,142500.0
2012-12-17 13:10:00,18.0,18.02,17.98,18.0,155200.0,15.3944,15.4115,15.3773,15.3944,155200.0
2012-12-17 13:15:00,18.0,18.0,17.96,17.98,113900.0,15.3944,15.3944,15.3602,15.3773,113900.0
2012-12-17 13:20:00,17.97,17.99,17.96,17.98,73900.0,15.3688,15.3859,15.3602,15.3773,73900.0
2012-12-17 13:25:00,17.98,18.0,17.95,17.97,107800.0,15.3773,15.3944,15.3517,15.3688,107800.0
2012-12-17 13:30:00,17.97,17.97,17.91,17.93,115700.0,15.3688,15.3688,15.3175,15.3346,115700.0
2012-12-17 13:35:00,17.93,17.93,17.89,17.93,150100.0,15.3346,15.3346,15.3003,15.3346,150100.0
2012-12-17 13:40:00,17.93,17.94,17.88,17.88,135500.0,15.3346,15.3431,15.2918,15.2918,135500.0
2012-12-17 13:45:00,17.89,17.9,17.85,17.88,160100.0,15.3003,15.3089,15.2661,15.2918,160100.0
2012-12-17 13:50:00,17.88,17.91,17.87,17.9,77000.0,15.2918,15.3175,15.2832,15.3089,77000.0
2012-12-17 13:55:00,17.91,17.94,17.9,17.9,94500.0,15.3175,15.3431,15.3089,15.3089,94500.0
2012-12-17 14:00:00,17.91,17.95,17.88,17.89,133500.0,15.3175,15.3517,15.2918,15.3003,133500.0
2012-12-17 14:05:00,17.89,17.93,17.88,17.91,62900.0,15.3003,15.3346,15.2918,15.3175,62900.0
2012-12-17 14:10:00,17.91,17.92,17.85,17.89,51000.0,15.3175,15.326,15.2661,15.3003,51000.0
2012-12-17 14:15:00,17.89,17.89,17.82,17.82,93500.0,15.3003,15.3003,15.2405,15.2405,93500.0
2012-12-17 14:20:00,17.82,17.83,17.79,17.83,168700.0,15.2405,15.249,15.2148,15.249,168700.0
2012-12-17 14:25:00,17.83,17.83,17.8,17.82,91500.0,15.249,15.249,15.2234,15.2405,91500.0
2012-12-17 14:30:00,17.81,17.85,17.81,17.82,165900.0,15.2319,15.2661,15.2319,15.2405,165900.0
2012-12-17 14:35:00,17.81,17.84,17.8,17.82,147700.0,15.2319,15.2576,15.2234,15.2405,147700.0
2012-12-17 14:40:00,17.82,17.85,17.8,17.81,86100.0,15.2405,15.2661,15.2234,15.2319,86100.0
2012-12-17 14:45:00,17.82,17.86,17.81,17.82,83100.0,15.2405,15.2747,15.2319,15.2405,83100.0
2012-12-17 14:50:00,17.83,17.85,17.82,17.83,63600.0,15.249,15.2661,15.2405,15.249,63600.0
2012-12-17 14:55:00,17.82,17.86,17.82,17.85,196200.0,15.2405,15.2747,15.2405,15.2661,196200.0
2012-12-17 15:00:00,17.85,17.86,17.83,17.85,111700.0,15.2661,15.2747,15.249,15.2661,111700.0
2012-12-17 15:05:00,17.85,17.86,17.82,17.86,195000.0,15.2661,15.2747,15.2405,15.2747,195000.0
2012-12-17 15:10:00,17.85,17.9,17.84,17.89,150600.0,15.2661,15.3089,15.2576,15.3003,150600.0
2012-12-17 15:15:00,17.89,17.9,17.85,17.86,129900.0,15.3003,15.3089,15.2661,15.2747,129900.0
2012-12-17 15:20:00,17.86,17.88,17.85,17.85,159400.0,15.2747,15.2918,15.2661,15.2661,159400.0
2012-12-17 15:25:00,17.86,17.88,17.84,17.87,153600.0,15.2747,15.2918,15.2576,15.2832,153600.0
2012-12-17 15:30:00,17.87,17.94,17.86,17.94,195500.0,15.2832,15.3431,15.2747,15.3431,195500.0
2012-12-17 15:35:00,17.94,17.99,17.94,17.98,145600.0,15.3431,15.3859,15.3431,15.3773,145600.0
2012-12-17 15:40:00,17.98,18.0,17.96,18.0,223100.0,15.3773,15.3944,15.3602,15.3944,223100.0
2012-12-17 15:45:00,18.0,18.04,17.99,18.01,638000.0,15.3944,15.4286,15.3859,15.403,638000.0
2012-12-17 15:50:00,18.01,18.02,17.98,18.02,445700.0,15.403,15.4115,15.3773,15.4115,445700.0
2012-12-17 15:55:00,18.02,18.03,18.01,18.03,439800.0,15.4115,15.4201,15.403,15.4201,439800.0
2012-12-18 09:30:00,18.12,18.24,18.11,18.16,382200.0,15.4971,15.5997,15.4885,15.5313,382200.0
2012-12-18 09:35:00,18.17,18.34,18.16,18.29,303400.0,15.5398,15.6852,15.5313,15.6424,303400.0
2012-12-18 09:40:00,18.28,18.45,18.26,18.44,255900.0,15.6339,15.7793,15.6168,15.7707,255900.0
2012-12-18 09:45:00,18.44,18.62,18.44,18.59,592100.0,15.7707,15.9247,15.7707,15.899,592100.0
2012-12-18 09:50:00,18.58,18.59,18.36,18.38,378900.0,15.8905,15.899,15.7023,15.7194,378900.0
2012-12-18 09:55:00,18.38,18.4,18.26,18.29,300400.0,15.7194,15.7365,15.6168,15.6424,300400.0
2012-12-18 10:00:00,18.29,18.35,18.28,18.34,287200.0,15.6424,15.6938,15.6339,15.6852,287200.0
2012-12-18 10:05:00,18.34,18.35,18.29,18.3,180200.0,15.6852,15.6938,15.6424,15.651,180200.0
2012-12-18 10:10:00,18.3,18.38,18.3,18.38,184500.0,15.651,15.7194,15.651,15.7194,184500.0
2012-12-18 10:15:00,18.38,18.46,18.36,18.42,246800.0,15.7194,15.7878,15.7023,15.7536,246800.0
2012-12-18 10:20:00,18.42,18.43,18.33,18.36,137900.0,15.7536,15.7622,15.6767,15.7023,137900.0
2012-12-18 10:25:00,18.37,18.39,18.28,18.37,140700.0,15.7109,15.728,15.6339,15.7109,140700.0
2012-12-18 10:30:00,18.37,18.43,18.35,18.43,127000.0,15.7109,15.7622,15.6938,15.7622,127000.0
2012-12-18 10:35:00,18.42,18.5,18.42,18.5,201800.0,15.7536,15.822,15.7536,15.822,201800.0
2012-12-18 10:40:00,18.48,18.51,18.45,18.49,146300.0,15.8049,15.8306,15.7793,15.8135,146300.0
2012-12-18 10:45:00,18.5,18.5,18.4,18.41,159600.0,15.822,15.822,15.7365,15.7451,159600.0
2012-12-18 10:50:00,18.41,18.47,18.35,18.47,181900.0,15.7451,15.7964,15.6938,15.7964,181900.0
2012-12-18 10:55:00,18.48,18.49,18.44,18.46,250400.0,15.8049,15.8135,15.7707,15.7878,250400.0
2012-12-18 11:00:00,18.46,18.47,18.4,18.42,60700.0,15.7878,15.7964,15.7365,15.7536,60700.0
2012-12-18 11:05:00,18.41,18.45,18.39,18.39,70500.0,15.7451,15.7793,15.728,15.728,70500.0
2012-12-18 11:10:00,18.39,18.46,18.39,18.44,96700.0,15.728,15.7878,15.728,15.7707,96700.0
2012-12-18 11:15:00,18.44,18.51,18.44,18.5,245100.0,15.7707,15.8306,15.7707,15.822,245100.0
2012-12-18 11:20:00,18.5,18.5,18.44,18.45,173400.0,15.822,15.822,15.7707,15.7793,173400.0
2012-12-18 11:25:00,18.45,18.48,18.43,18.47,158800.0,15.7793,15.8049,15.7622,15.7964,158800.0
2012-12-18 11:30:00,18.47,18.48,18.42,18.43,81800.0,15.7964,15.8049,15.7536,15.7622,81800.0
2012-12-18 11:35:00,18.43,18.48,18.43,18.46,79500.0,15.7622,15.8049,15.7622,15.7878,79500.0
2012-12-18 11:40:00,18.45,18.49,18.45,18.48,95200.0,15.7793,15.8135,15.7793,15.8049,95200.0
2012-12-18 11:45:00,18.48,18.5,18.44,18.45,98100.0,15.8049,15.822,15.7707,15.7793,98100.0
2012-12-18 11:50:00,18.46,18.46,18.43,18.45,112000.0,15.7878,15.7878,15.7622,15.7793,112000.0
2012-12-18 11:55:00,18.45,18.45,18.43,18.44,21000.0,15.7793,15.7793,15.7622,15.7707,21000.0
2012-12-18 12:00:00,18.44,18.46,18.44,18.45,54000.0,15.7707,15.7878,15.7707,15.7793,54000.0
2012-12-18 12:05:00,18.45,18.46,18.44,18.44,64600.0,15.7793,15.7878,15.7707,15.7707,64600.0
2012-12-18 12:10:00,18.45,18.46,18.4,18.41,170200.0,15.7793,15.7878,15.7365,15.7451,170200.0
2012-12-18 12:15:00,18.41,18.44,18.4,18.42,54900.0,15.7451,15.7707,15.7365,15.7536,54900.0
2012-12-18 12:20:00,18.42,18.46,18.41,18.45,131800.0,15.7536,15.7878,15.7451,15.7793,131800.0
2012-12-18 12:25:00,18.44,18.47,18.41,18.43,132700.0,15.7707,15.7964,15.7451,15.7622,132700.0
2012-12-18 12:30:00,18.42,18.45,18.41,18.44,58000.0,15.7536,15.7793,15.7451,15.7707,58000.0
2012-12-18 12:35:00,18.45,18.5,18.44,18.49,127500.0,15.7793,15.822,15.7707,15.8135,127500.0
2012-12-18 12:40:00,18.49,18.55,18.48,18.52,203600.0,15.8135,15.8648,15.8049,15.8392,203600.0
2012-12-18 12:45:00,18.52,18.58,18.52,18.55,167400.0,15.8392,15.8905,15.8392,15.8648,167400.0
2012-12-18 12:50:00,18.54,18.59,18.53,18.58,54200.0,15.8563,15.899,15.8477,15.8905,54200.0
2012-12-18 12:55:00,18.58,18.62,18.57,18.62,69100.0,15.8905,15.9247,15.8819,15.9247,69100.0
2012-12-18 13:00:00,18.62,18.66,18.59,18.66,124300.0,15.9247,15.9589,15.899,15.9589,124300.0
2012-12-18 13:05:00,18.66,18.66,18.63,18.64,145200.0,15.9589,15.9589,15.9332,15.9418,145200.0
2012-12-18 13:10:00,18.64,18.65,18.57,18.59,188800.0,15.9418,15.9503,15.8819,15.899,188800.0
2012-12-18 13:15:00,18.59,18.59,18.57,18.59,75400.0,15.899,15.899,15.8819,15.899,75400.0
2012-12-18 13:20:00,18.59,18.63,18.58,18.6,61500.0,15.899,15.9332,15.8905,15.9076,61500.0
2012-12-18 13:25:00,18.6,18.61,18.57,18.59,63300.0,15.9076,15.9161,15.8819,15.899,63300.0
2012-12-18 13:30:00,18.59,18.64,18.57,18.64,75600.0,15.899,15.9418,15.8819,15.9418,75600.0
2012-12-18 13:35:00,18.64,18.65,18.6,18.62,68700.0,15.9418,15.9503,15.9076,15.9247,68700.0
2012-12-18 13:40:00,18.63,18.67,18.62,18.65,67300.0,15.9332,15.9674,15.9247,15.9503,67300.0
2012-12-18 13:45:00,18.65,18.67,18.6,18.61,111400.0,15.9503,15.9674,15.9076,15.9161,111400.0
2012-12-18 13:50:00,18.61,18.61,18.54,18.55,113100.0,15.9161,15.9161,15.8563,15.8648,113100.0
2012-12-18 13:55:00,18.55,18.61,18.55,18.6,73100.0,15.8648,15.9161,15.8648,15.9076,73100.0
2012-12-18 14:00:00,18.59,18.64,18.58,18.64,33400.0,15.899,15.9418,15.8905,15.9418,33400.0
2012-12-18 14:05:00,18.64,18.65,18.62,18.63,43600.0,15.9418,15.9503,15.9247,15.9332,43600.0
2012-12-18 14:10:00,18.63,18.67,18.62,18.66,46300.0,15.9332,15.9674,15.9247,15.9589,46300.0
2012-12-18 14:15:00,18.66,18.67,18.63,18.64,211600.0,15.9589,15.9674,15.9332,15.9418,211600.0
2012-12-18 14:20:00,18.64,18.66,18.62,18.65,91200.0,15.9418,15.9589,15.9247,15.9503,91200.0
2012-12-18 14:25:00,18.65,18.71,18.65,18.65,210900.0,15.9503,16.0016,15.9503,15.9503,210900.0
2012-12-18 14:30:00,18.65,18.66,18.63,18.65,113300.0,15.9503,15.9589,15.9332,15.9503,113300.0
2012-12-18 14:35:00,18.64,18.65,18.55,18.56,193200.0,15.9418,15.9503,15.8648,15.8734,193200.0
2012-12-18 14:40:00,18.56,18.57,18.53,18.57,119700.0,15.8734,15.8819,15.8477,15.8819,119700.0
2012-12-18 14:45:00,18.56,18.6,18.56,18.59,57500.0,15.8734,15.9076,15.8734,15.899,57500.0
2012-12-18 14:50:00,18.58,18.59,18.58,18.59,83300.0,15.8905,15.899,15.8905,15.899,83300.0
2012-12-18 14:55:00,18.59,18.59,18.54,18.55,118300.0,15.899,15.899,15.8563,15.8648,118300.0
2012-12-18 15:00:00,18.55,18.6,18.53,18.57,250400.0,15.8648,15.9076,15.8477,15.8819,250400.0
2012-12-18 15:05:00,18.57,18.58,18.54,18.56,165300.0,15.8819,15.8905,15.8563,15.8734,165300.0
2012-12-18 15:10:00,18.55,18.56,18.55,18.55,96600.0,15.8648,15.8734,15.8648,15.8648,96600.0
2012-12-18 15:15:00,18.55,18.55,18.52,18.54,124500.0,15.8648,15.8648,15.8392,15.8563,124500.0
2012-12-18 15:20:00,18.54,18.55,18.52,18.52,98300.0,15.8563,15.8648,15.8392,15.8392,98300.0
2012-12-18 15:25:00,18.52,18.54,18.52,18.54,144000.0,15.8392,15.8563,15.8392,15.8563,144000.0
2012-12-18 15:30:00,18.53,18.54,18.52,18.54,89500.0,15.8477,15.8563,15.8392,15.8563,89500.0
2012-12-18 15:35:00,18.54,18.56,18.53,18.55,233800.0,15.8563,15.8734,15.8477,15.8648,233800.0
2012-12-18 15:40:00,18.54,18.56,18.54,18.55,188100.0,15.8563,15.8734,15.8563,15.8648,188100.0
2012-12-18 15:45:00,18.55,18.6,18.54,18.59,261300.0,15.8648,15.9076,15.8563,15.899,261300.0
2012-12-18 15:50:00,18.59,18.61,18.59,18.6,345400.0,15.899,15.9161,15.899,15.9076,345400.0
2012-12-18 15:55:00,18.6,18.62,18.59,18.61,446400.0,15.9076,15.9247,15.899,15.9161,446400.0
2012-12-19 09:30:00,18.73,18.77,18.56,18.57,242100.0,16.0188,16.053,15.8734,15.8819,242100.0
2012-12-19 09:35:00,18.56,18.58,18.41,18.43,219000.0,15.8734,15.8905,15.7451,15.7622,219000.0
2012-12-19 09:40:00,18.42,18.43,18.27,18.35,327700.0,15.7536,15.7622,15.6253,15.6938,327700.0
2012-12-19 09:45:00,18.35,18.41,18.28,18.3,233800.0,15.6938,15.7451,15.6339,15.651,233800.0
2012-12-19 09:50:00,18.29,18.3,18.15,18.24,498300.0,15.6424,15.651,15.5227,15.5997,498300.0
2012-12-19 09:55:00,18.24,18.25,18.18,18.25,175500.0,15.5997,15.6082,15.5484,15.6082,175500.0
2012-12-19 10:00:00,18.25,18.25,18.13,18.15,401500.0,15.6082,15.6082,15.5056,15.5227,401500.0
2012-12-19 10:05:00,18.14,18.25,18.14,18.24,153500.0,15.5142,15.6082,15.5142,15.5997,153500.0
2012-12-19 10:10:00,18.24,18.31,18.19,18.29,189700.0,15.5997,15.6596,15.5569,15.6424,189700.0
2012-12-19 10:15:00,18.3,18.3,18.21,18.22,135700.0,15.651,15.651,15.574,15.5826,135700.0
2012-12-19 10:20:00,18.21,18.29,18.21,18.25,70600.0,15.574,15.6424,15.574,15.6082,70600.0
2012-12-19 10:25:00,18.24,18.29,18.23,18.27,87000.0,15.5997,15.6424,15.5911,15.6253,87000.0
2012-12-19 10:30:00,18.28,18.28,18.23,18.24,65400.0,15.6339,15.6339,15.5911,15.5997,65400.0
2012-12-19 10:35:00,18.24,18.35,18.23,18.33,106100.0,15.5997,15.6938,15.5911,15.6767,106100.0
2012-12-19 10:40:00,18.34,18.4,18.3,18.4,137500.0,15.6852,15.7365,15.651,15.7365,137500.0
2012-12-19 10:45:00,18.4,18.49,18.37,18.46,219200.0,15.7365,15.8135,15.7109,15.7878,219200.0
2012-12-19 10:50:00,18.48,18.48,18.43,18.45,92100.0,15.8049,15.8049,15.7622,15.7793,92100.0
2012-12-19 10:55:00,18.45,18.45,18.39,18.44,246800.0,15.7793,15.7793,15.728,15.7707,246800.0
2012-12-19 11:00:00,18.44,18.51,18.42,18.51,115200.0,15.7707,15.8306,15.7536,15.8306,115200.0
2012-12-19 11:05:00,18.52,18.61,18.52,18.61,210700.0,15.8392,15.9161,15.8392,15.9161,210700.0
2012-12-19 11:10:00,18.6,18.7,18.56,18.65,229000.0,15.9076,15.9931,15.8734,15.9503,229000.0
2012-12-19 11:15:00,18.64,18.66,18.6,18.63,174100.0,15.9418,15.9589,15.9076,15.9332,174100.0
2012-12-19 11:20:00,18.64,18.65,18.57,18.62,184500.0,15.9418,15.9503,15.8819,15.9247,184500.0
2012-12-19 11:25:00,18.61,18.61,18.52,18.53,85400.0,15.9161,15.9161,15.8392,15.8477,85400.0
2012-12-19 11:30:00,18.53,18.61,18.52,18.57,32700.0,15.8477,15.9161,15.8392,15.8819,32700.0
2012-12-19 11:35:00,18.57,18.58,18.55,18.55,38800.0,15.8819,15.8905,15.8648,15.8648,38800.0
2012-12-19 11:40:00,18.55,18.58,18.54,18.54,26100.0,15.8648,15.8905,15.8563,15.8563,26100.0
2012-12-19 11:45:00,18.54,18.59,18.52,18.57,38700.0,15.8563,15.899,15.8392,15.8819,38700.0
2012-12-19 11:50:00,18.57,18.61,18.54,18.6,68200.0,15.8819,15.9161,15.8563,15.9076,68200.0
2012-12-19 11:55:00,18.6,18.66,18.57,18.64,103500.0,15.9076,15.9589,15.8819,15.9418,103500.0
2012-12-19 12:00:00,18.64,18.71,18.64,18.68,103800.0,15.9418,16.0016,15.9418,15.976,103800.0
2012-12-19 12:05:00,18.69,18.72,18.65,18.66,115500.0,15.9845,16.0102,15.9503,15.9589,115500.0
2012-12-19 12:10:00,18.66,18.68,18.61,18.66,95300.0,15.9589,15.976,15.9161,15.9589,95300.0
2012-12-19 12:15:00,18.66,18.67,18.61,18.62,30000.0,15.9589,15.9674,15.9161,15.9247,30000.0
2012-12-19 12:20:00,18.63,18.65,18.6,18.6,49300.0,15.9332,15.9503,15.9076,15.9076,49300.0
2012-12-19 12:25:00,18.6,18.68,18.59,18.68,69300.0,15.9076,15.976,15.899,15.976,69300.0
2012-12-19 12:30:00,18.69,18.73,18.64,18.72,114900.0,15.9845,16.0188,15.9418,16.0102,114900.0
2012-12-19 12:35:00,18.72,18.74,18.7,18.73,90300.0,16.0102,16.0273,15.9931,16.0188,90300.0
2012-12-19 12:40:00,18.73,18.86,18.73,18.84,308000.0,16.0188,16.1299,16.0188,16.1128,308000.0
2012-12-19 12:45:00,18.85,18.86,18.78,18.79,138600.0,16.1214,16.1299,16.0615,16.0701,138600.0
2012-12-19 12:50:00,18.79,18.8,18.71,18.73,102800.0,16.0701,16.0786,16.0016,16.0188,102800.0
2012-12-19 12:55:00,18.73,18.74,18.69,18.71,84700.0,16.0188,16.0273,15.9845,16.0016,84700.0
2012-12-19 13:00:00,18.71,18.76,18.69,18.69,53300.0,16.0016,16.0444,15.9845,15.9845,53300.0
2012-12-19 13:05:00,18.69,18.71,18.69,18.71,31200.0,15.9845,16.0016,15.9845,16.0016,31200.0
2012-12-19 13:10:00,18.71,18.76,18.69,18.76,101800.0,16.0016,16.0444,15.9845,16.0444,101800.0
2012-12-19 13:15:00,18.77,18.78,18.68,18.7,121600.0,16.053,16.0615,15.976,15.9931,121600.0
2012-12-19 13:20:00,18.69,18.69,18.62,18.64,65800.0,15.9845,15.9845,15.9247,15.9418,65800.0
2012-12-19 13:25:00,18.63,18.66,18.62,18.62,83600.0,15.9332,15.9589,15.9247,15.9247,83600.0
2012-12-19 13:30:00,18.61,18.66,18.61,18.64,49100.0,15.9161,15.9589,15.9161,15.9418,49100.0
2012-12-19 13:35:00,18.64,18.65,18.59,18.61,44200.0,15.9418,15.9503,15.899,15.9161,44200.0
2012-12-19 13:40:00,18.61,18.61,18.56,18.56,43700.0,15.9161,15.9161,15.8734,15.8734,43700.0
2012-12-19 13:45:00,18.56,18.62,18.56,18.59,62600.0,15.8734,15.9247,15.8734,15.899,62600.0
2012-12-19 13:50:00,18.59,18.66,18.59,18.66,50600.0,15.899,15.9589,15.899,15.9589,50600.0
2012-12-19 13:55:00,18.66,18.67,18.63,18.66,77900.0,15.9589,15.9674,15.9332,15.9589,77900.0
2012-12-19 14:00:00,18.66,18.66,18.59,18.6,140000.0,15.9589,15.9589,15.899,15.9076,140000.0
2012-12-19 14:05:00,18.6,18.65,18.57,18.59,45500.0,15.9076,15.9503,15.8819,15.899,45500.0
2012-12-19 14:10:00,18.59,18.61,18.55,18.6,52300.0,15.899,15.9161,15.8648,15.9076,52300.0
2012-12-19 14:15:00,18.6,18.61,18.53,18.55,114500.0,15.9076,15.9161,15.8477,15.8648,114500.0
2012-12-19 14:20:00,18.55,18.62,18.55,18.58,64000.0,15.8648,15.9247,15.8648,15.8905,64000.0
2012-12-19 14:25:00,18.58,18.62,18.57,18.59,129600.0,15.8905,15.9247,15.8819,15.899,129600.0
2012-12-19 14:30:00,18.59,18.63,18.59,18.62,47000.0,15.899,15.9332,15.899,15.9247,47000.0
2012-12-19 14:35:00,18.61,18.64,18.57,18.61,63600.0,15.9161,15.9418,15.8819,15.9161,63600.0
2012-12-19 14:40:00,18.61,18.61,18.54,18.57,68100.0,15.9161,15.9161,15.8563,15.8819,68100.0
2012-12-19 14:45:00,18.58,18.59,18.49,18.49,143400.0,15.8905,15.899,15.8135,15.8135,143400.0
2012-12-19 14:50:00,18.48,18.51,18.46,18.5,151200.0,15.8049,15.8306,15.7878,15.822,151200.0
2012-12-19 14:55:00,18.5,18.53,18.5,18.51,47500.0,15.822,15.8477,15.822,15.8306,47500.0
2012-12-19 15:00:00,18.51,18.54,18.48,18.51,75800.0,15.8306,15.8563,15.8049,15.8306,75800.0
2012-12-19 15:05:00,18.52,18.54,18.5,18.54,71300.0,15.8392,15.8563,15.822,15.8563,71300.0
2012-12-19 15:10:00,18.54,18.54,18.47,18.47,82200.0,15.8563,15.8563,15.7964,15.7964,82200.0
2012-12-19 15:15:00,18.47,18.52,18.46,18.49,70600.0,15.7964,15.8392,15.7878,15.8135,70600.0
2012-12-19 15:20:00,18.48,18.53,18.47,18.5,62500.0,15.8049,15.8477,15.7964,15.822,62500.0
2012-12-19 15:25:00,18.5,18.55,18.5,18.53,47700.0,15.822,15.8648,15.822,15.8477,47700.0
2012-12-19 15:30:00,18.53,18.58,18.51,18.57,113300.0,15.8477,15.8905,15.8306,15.8819,113300.0
2012-12-19 15:35:00,18.58,18.6,18.55,18.56,99500.0,15.8905,15.9076,15.8648,15.8734,99500.0
2012-12-19 15:40:00,18.57,18.57,18.54,18.55,74000.0,15.8819,15.8819,15.8563,15.8648,74000.0
2012-12-19 15:45:00,18.55,18.56,18.51,18.51,170400.0,15.8648,15.8734,15.8306,15.8306,170400.0
2012-12-19 15:50:00,18.51,18.51,18.45,18.47,240000.0,15.8306,15.8306,15.7793,15.7964,240000.0
2012-12-19 15:55:00,18.47,18.49,18.45,18.46,259100.0,15.7964,15.8135,15.7793,15.7878,259100.0
2012-12-20 09:30:00,18.33,18.34,18.25,18.27,206900.0,15.6767,15.6852,15.6082,15.6253,206900.0
2012-12-20 09:35:00,18.29,18.32,18.13,18.15,193200.0,15.6424,15.6681,15.5056,15.5227,193200.0
2012-12-20 09:40:00,18.14,18.45,18.11,18.39,288400.0,15.5142,15.7793,15.4885,15.728,288400.0
2012-12-20 09:45:00,18.39,18.52,18.33,18.52,325700.0,15.728,15.8392,15.6767,15.8392,325700.0
2012-12-20 09:50:00,18.52,18.52,18.41,18.43,207400.0,15.8392,15.8392,15.7451,15.7622,207400.0
2012-12-20 09:55:00,18.43,18.55,18.43,18.55,160500.0,15.7622,15.8648,15.7622,15.8648,160500.0
2012-12-20 10:00:00,18.56,18.66,18.49,18.59,345600.0,15.8734,15.9589,15.8135,15.899,345600.0
2012-12-20 10:05:00,18.58,18.61,18.51,18.58,217300.0,15.8905,15.9161,15.8306,15.8905,217300.0
2012-12-20 10:10:00,18.58,18.59,18.51,18.58,119000.0,15.8905,15.899,15.8306,15.8905,119000.0
2012-12-20 10:15:00,18.58,18.61,18.55,18.59,89900.0,15.8905,15.9161,15.8648,15.899,89900.0
2012-12-20 10:20:00,18.59,18.59,18.47,18.48,160100.0,15.899,15.899,15.7964,15.8049,160100.0
2012-12-20 10:25:00,18.48,18.51,18.36,18.37,134600.0,15.8049,15.8306,15.7023,15.7109,134600.0
2012-12-20 10:30:00,18.37,18.44,18.33,18.44,137000.0,15.7109,15.7707,15.6767,15.7707,137000.0
2012-12-20 10:35:00,18.45,18.53,18.45,18.49,151800.0,15.7793,15.8477,15.7793,15.8135,151800.0
2012-12-20 10:40:00,18.49,18.49,18.41,18.41,82700.0,15.8135,15.8135,15.7451,15.7451,82700.0
2012-12-20 10:45:00,18.41,18.43,18.37,18.39,139500.0,15.7451,15.7622,15.7109,15.728,139500.0
2012-12-20 10:50:00,18.39,18.44,18.38,18.44,75200.0,15.728,15.7707,15.7194,15.7707,75200.0
2012-12-20 10:55:00,18.43,18.48,18.43,18.45,68900.0,15.7622,15.8049,15.7622,15.7793,68900.0
2012-12-20 11:00:00,18.45,18.45,18.38,18.39,63400.0,15.7793,15.7793,15.7194,15.728,63400.0
2012-12-20 11:05:00,18.4,18.43,18.39,18.42,49600.0,15.7365,15.7622,15.728,15.7536,49600.0
2012-12-20 11:10:00,18.42,18.43,18.39,18.4,58000.0,15.7536,15.7622,15.728,15.7365,58000.0
2012-12-20 11:15:00,18.4,18.46,18.4,18.46,62700.0,15.7365,15.7878,15.7365,15.7878,62700.0
2012-12-20 11:20:00,18.46,18.52,18.46,18.49,70600.0,15.7878,15.8392,15.7878,15.8135,70600.0
2012-12-20 11:25:00,18.49,18.5,18.45,18.47,80400.0,15.8135,15.822,15.7793,15.7964,80400.0
2012-12-20 11:30:00,18.47,18.51,18.46,18.48,107500.0,15.7964,15.8306,15.7878,15.8049,107500.0
2012-12-20 11:35:00,18.47,18.51,18.46,18.46,69500.0,15.7964,15.8306,15.7878,15.7878,69500.0
2012-12-20 11:40:00,18.46,18.47,18.43,18.47,92600.0,15.7878,15.7964,15.7622,15.7964,92600.0
2012-12-20 11:45:00,18.47,18.48,18.45,18.47,49300.0,15.7964,15.8049,15.7793,15.7964,49300.0
2012-12-20 11:50:00,18.48,18.49,18.43,18.49,72000.0,15.8049,15.8135,15.7622,15.8135,72000.0
2012-12-20 11:55:00,18.49,18.52,18.47,18.51,44100.0,15.8135,15.8392,15.7964,15.8306,44100.0
2012-12-20 12:00:00,18.51,18.55,18.5,18.53,106300.0,15.8306,15.8648,15.822,15.8477,106300.0
2012-12-20 12:05:00,18.53,18.53,18.48,18.49,38600.0,15.8477,15.8477,15.8049,15.8135,38600.0
2012-12-20 12:10:00,18.49,18.53,18.49,18.5,41500.0,15.8135,15.8477,15.8135,15.822,41500.0
2012-12-20 12:15:00,18.5,18.52,18.48,18.52,69600.0,15.822,15.8392,15.8049,15.8392,69600.0
2012-12-20 12:20:00,18.52,18.54,18.49,18.51,59000.0,15.8392,15.8563,15.8135,15.8306,59000.0
2012-12-20 12:25:00,18.51,18.52,18.45,18.47,76600.0,15.8306,15.8392,15.7793,15.7964,76600.0
2012-12-20 12:30:00,18.47,18.47,18.43,18.47,51400.0,15.7964,15.7964,15.7622,15.7964,51400.0
2012-12-20 12:35:00,18.46,18.47,18.45,18.46,28100.0,15.7878,15.7964,15.7793,15.7878,28100.0
2012-12-20 12:40:00,18.47,18.49,18.43,18.44,48700.0,15.7964,15.8135,15.7622,15.7707,48700.0
2012-12-20 12:45:00,18.45,18.46,18.44,18.44,40600.0,15.7793,15.7878,15.7707,15.7707,40600.0
2012-12-20 12:50:00,18.44,18.45,18.41,18.41,56000.0,15.7707,15.7793,15.7451,15.7451,56000.0
2012-12-20 12:55:00,18.41,18.45,18.39,18.43,44100.0,15.7451,15.7793,15.728,15.7622,44100.0
2012-12-20 13:00:00,18.42,18.42,18.38,18.39,64700.0,15.7536,15.7536,15.7194,15.728,64700.0
2012-12-20 13:05:00,18.39,18.4,18.36,18.38,67700.0,15.728,15.7365,15.7023,15.7194,67700.0
2012-12-20 13:10:00,18.39,18.39,18.33,18.35,63200.0,15.728,15.728,15.6767,15.6938,63200.0
2012-12-20 13:15:00,18.35,18.36,18.3,18.35,68300.0,15.6938,15.7023,15.651,15.6938,68300.0
2012-12-20 13:20:00,18.35,18.36,18.32,18.36,62000.0,15.6938,15.7023,15.6681,15.7023,62000.0
2012-12-20 13:25:00,18.35,18.4,18.34,18.38,125100.0,15.6938,15.7365,15.6852,15.7194,125100.0
2012-12-20 13:30:00,18.37,18.4,18.36,18.39,102900.0,15.7109,15.7365,15.7023,15.728,102900.0
2012-12-20 13:35:00,18.39,18.44,18.38,18.41,115100.0,15.728,15.7707,15.7194,15.7451,115100.0
2012-12-20 13:40:00,18.42,18.44,18.38,18.41,67700.0,15.7536,15.7707,15.7194,15.7451,67700.0
2012-12-20 13:45:00,18.41,18.44,18.39,18.39,131700.0,15.7451,15.7707,15.728,15.728,131700.0
2012-12-20 13:50:00,18.39,18.4,18.37,18.38,90800.0,15.728,15.7365,15.7109,15.7194,90800.0
2012-12-20 13:55:00,18.38,18.38,18.34,18.36,93000.0,15.7194,15.7194,15.6852,15.7023,93000.0
2012-12-20 14:00:00,18.36,18.41,18.36,18.41,79200.0,15.7023,15.7451,15.7023,15.7451,79200.0
2012-12-20 14:05:00,18.41,18.41,18.37,18.37,101500.0,15.7451,15.7451,15.7109,15.7109,101500.0
2012-12-20 14:10:00,18.37,18.38,18.35,18.38,97200.0,15.7109,15.7194,15.6938,15.7194,97200.0
2012-12-20 14:15:00,18.38,18.41,18.37,18.37,95300.0,15.7194,15.7451,15.7109,15.7109,95300.0
2012-12-20 14:20:00,18.38,18.4,18.36,18.37,79400.0,15.7194,15.7365,15.7023,15.7109,79400.0
2012-12-20 14:25:00,18.37,18.39,18.36,18.38,83400.0,15.7109,15.728,15.7023,15.7194,83400.0
2012-12-20 14:30:00,18.39,18.41,18.37,18.39,94600.0,15.728,15.7451,15.7109,15.728,94600.0
2012-12-20 14:35:00,18.38,18.4,18.36,18.39,81600.0,15.7194,15.7365,15.7023,15.728,81600.0
2012-12-20 14:40:00,18.39,18.4,18.36,18.39,63500.0,15.728,15.7365,15.7023,15.728,63500.0
2012-12-20 14:45:00,18.39,18.42,18.36,18.4,111600.0,15.728,15.7536,15.7023,15.7365,111600.0
2012-12-20 14:50:00,18.41,18.41,18.38,18.38,89400.0,15.7451,15.7451,15.7194,15.7194,89400.0
2012-12-20 14:55:00,18.39,18.41,18.38,18.4,65400.0,15.728,15.7451,15.7194,15.7365,65400.0
2012-12-20 15:00:00,18.39,18.41,18.37,18.4,112100.0,15.728,15.7451,15.7109,15.7365,112100.0
2012-12-20 15:05:00,18.4,18.42,18.39,18.41,50900.0,15.7365,15.7536,15.728,15.7451,50900.0
2012-12-20 15:10:00,18.41,18.46,18.39,18.46,160000.0,15.7451,15.7878,15.728,15.7878,160000.0
2012-12-20 15:15:00,18.46,18.46,18.41,18.42,84500.0,15.7878,15.7878,15.7451,15.7536,84500.0
2012-12-20 15:20:00,18.41,18.43,18.4,18.41,113000.0,15.7451,15.7622,15.7365,15.7451,113000.0
2012-12-20 15:25:00,18.41,18.45,18.41,18.45,62900.0,15.7451,15.7793,15.7451,15.7793,62900.0
2012-12-20 15:30:00,18.45,18.46,18.44,18.45,103000.0,15.7793,15.7878,15.7707,15.7793,103000.0
2012-12-20 15:35:00,18.45,18.48,18.42,18.43,210700.0,15.7793,15.8049,15.7536,15.7622,210700.0
2012-12-20 15:40:00,18.44,18.48,18.43,18.43,270600.0,15.7707,15.8049,15.7622,15.7622,270600.0
2012-12-20 15:45:00,18.44,18.45,18.42,18.42,139000.0,15.7707,15.7793,15.7536,15.7536,139000.0
2012-12-20 15:50:00,18.41,18.44,18.41,18.42,155400.0,15.7451,15.7707,15.7451,15.7536,155400.0
2012-12-20 15:55:00,18.43,18.49,18.42,18.49,233500.0,15.7622,15.8135,15.7536,15.8135,233500.0
2012-12-21 09:30:00,18.23,18.23,18.09,18.1,141800.0,15.5911,15.5911,15.4714,15.4799,141800.0
2012-12-21 09:35:00,18.1,18.15,17.97,18.04,927600.0,15.4799,15.5227,15.3688,15.4286,927600.0
2012-12-21 09:40:00,18.03,18.2,17.99,18.16,511900.0,15.4201,15.5655,15.3859,15.5313,511900.0
2012-12-21 09:45:00,18.16,18.18,18.01,18.04,260400.0,15.5313,15.5484,15.403,15.4286,260400.0
2012-12-21 09:50:00,18.03,18.13,18.0,18.07,86700.0,15.4201,15.5056,15.3944,15.4543,86700.0
2012-12-21 09:55:00,18.07,18.09,18.0,18.03,89900.0,15.4543,15.4714,15.3944,15.4201,89900.0
2012-12-21 10:00:00,18.03,18.03,17.93,17.96,204500.0,15.4201,15.4201,15.3346,15.3602,204500.0
2012-12-21 10:05:00,17.95,18.01,17.94,17.98,84200.0,15.3517,15.403,15.3431,15.3773,84200.0
2012-12-21 10:10:00,17.98,18.11,17.95,18.11,189500.0,15.3773,15.4885,15.3517,15.4885,189500.0
2012-12-21 10:15:00,18.11,18.13,18.02,18.08,106100.0,15.4885,15.5056,15.4115,15.4628,106100.0
2012-12-21 10:20:00,18.09,18.15,18.08,18.1,82500.0,15.4714,15.5227,15.4628,15.4799,82500.0
2012-12-21 10:25:00,18.1,18.16,18.08,18.14,71200.0,15.4799,15.5313,15.4628,15.5142,71200.0
2012-12-21 10:30:00,18.15,18.22,18.15,18.18,122500.0,15.5227,15.5826,15.5227,15.5484,122500.0
2012-12-21 10:35:00,18.19,18.23,18.16,18.17,85400.0,15.5569,15.5911,15.5313,15.5398,85400.0
2012-12-21 10:40:00,18.18,18.18,18.1,18.11,59500.0,15.5484,15.5484,15.4799,15.4885,59500.0
2012-12-21 10:45:00,18.11,18.18,18.1,18.17,76400.0,15.4885,15.5484,15.4799,15.5398,76400.0
2012-12-21 10:50:00,18.17,18.21,18.16,18.18,36900.0,15.5398,15.574,15.5313,15.5484,36900.0
2012-12-21 10:55:00,18.17,18.18,18.15,18.16,53200.0,15.5398,15.5484,15.5227,15.5313,53200.0
2012-12-21 11:00:00,18.16,18.19,18.15,18.16,57300.0,15.5313,15.5569,15.5227,15.5313,57300.0
2012-12-21 11:05:00,18.16,18.17,18.09,18.11,63800.0,15.5313,15.5398,15.4714,15.4885,63800.0
2012-12-21 11:10:00,18.11,18.13,18.11,18.12,47400.0,15.4885,15.5056,15.4885,15.4971,47400.0
2012-12-21 11:15:00,18.12,18.15,18.07,18.07,39300.0,15.4971,15.5227,15.4543,15.4543,39300.0
2012-12-21 11:20:00,18.07,18.14,18.06,18.1,59300.0,15.4543,15.5142,15.4457,15.4799,59300.0
2012-12-21 11:25:00,18.11,18.13,18.09,18.09,35700.0,15.4885,15.5056,15.4714,15.4714,35700.0
2012-12-21 11:30:00,18.09,18.12,18.05,18.06,74500.0,15.4714,15.4971,15.4372,15.4457,74500.0
2012-12-21 11:35:00,18.05,18.08,18.01,18.05,103500.0,15.4372,15.4628,15.403,15.4372,103500.0
2012-12-21 11:40:00,18.05,18.06,17.98,17.98,168300.0,15.4372,15.4457,15.3773,15.3773,168300.0
2012-12-21 11:45:00,17.98,17.98,17.92,17.96,101500.0,15.3773,15.3773,15.326,15.3602,101500.0
2012-12-21 11:50:00,17.96,17.96,17.9,17.92,147900.0,15.3602,15.3602,15.3089,15.326,147900.0
2012-12-21 11:55:00,17.92,17.99,17.92,17.96,69900.0,15.326,15.3859,15.326,15.3602,69900.0
2012-12-21 12:00:00,17.96,18.0,17.96,17.98,45800.0,15.3602,15.3944,15.3602,15.3773,45800.0
2012-12-21 12:05:00,17.97,17.98,17.96,17.97,30800.0,15.3688,15.3773,15.3602,15.3688,30800.0
2012-12-21 12:10:00,17.98,17.98,17.96,17.96,46500.0,15.3773,15.3773,15.3602,15.3602,46500.0
2012-12-21 12:15:00,17.96,17.96,17.93,17.95,64900.0,15.3602,15.3602,15.3346,15.3517,64900.0
2012-12-21 12:20:00,17.94,17.94,17.91,17.92,51600.0,15.3431,15.3431,15.3175,15.326,51600.0
2012-12-21 12:25:00,17.92,17.95,17.89,17.93,56000.0,15.326,15.3517,15.3003,15.3346,56000.0
2012-12-21 12:30:00,17.92,17.95,17.91,17.94,25800.0,15.326,15.3517,15.3175,15.3431,25800.0
2012-12-21 12:35:00,17.95,17.98,17.9,17.91,78300.0,15.3517,15.3773,15.3089,15.3175,78300.0
2012-12-21 12:40:00,17.9,17.96,17.9,17.95,52000.0,15.3089,15.3602,15.3089,15.3517,52000.0
2012-12-21 12:45:00,17.95,18.05,17.95,18.04,51900.0,15.3517,15.4372,15.3517,15.4286,51900.0
2012-12-21 12:50:00,18.04,18.05,18.01,18.01,37800.0,15.4286,15.4372,15.403,15.403,37800.0
2012-12-21 12:55:00,18.01,18.05,18.0,18.04,37200.0,15.403,15.4372,15.3944,15.4286,37200.0
2012-12-21 13:00:00,18.04,18.07,18.04,18.05,37000.0,15.4286,15.4543,15.4286,15.4372,37000.0
2012-12-21 13:05:00,18.05,18.07,18.02,18.03,52800.0,15.4372,15.4543,15.4115,15.4201,52800.0
2012-12-21 13:10:00,18.02,18.05,18.01,18.01,50000.0,15.4115,15.4372,15.403,15.403,50000.0
2012-12-21 13:15:00,18.01,18.04,18.0,18.04,19200.0,15.403,15.4286,15.3944,15.4286,19200.0
2012-12-21 13:20:00,18.03,18.05,18.02,18.05,31100.0,15.4201,15.4372,15.4115,15.4372,31100.0
2012-12-21 13:25:00,18.04,18.04,18.02,18.04,24900.0,15.4286,15.4286,15.4115,15.4286,24900.0
2012-12-21 13:30:00,18.04,18.04,17.98,18.01,29800.0,15.4286,15.4286,15.3773,15.403,29800.0
2012-12-21 13:35:00,18.02,18.06,18.01,18.05,34600.0,15.4115,15.4457,15.403,15.4372,34600.0
2012-12-21 13:40:00,18.05,18.11,18.05,18.09,93200.0,15.4372,15.4885,15.4372,15.4714,93200.0
2012-12-21 13:45:00,18.09,18.09,18.07,18.08,29300.0,15.4714,15.4714,15.4543,15.4628,29300.0
2012-12-21 13:50:00,18.09,18.1,18.07,18.08,26800.0,15.4714,15.4799,15.4543,15.4628,26800.0
2012-12-21 13:55:00,18.09,18.1,18.07,18.09,24600.0,15.4714,15.4799,15.4543,15.4714,24600.0
2012-12-21 14:00:00,18.09,18.11,18.09,18.1,63500.0,15.4714,15.4885,15.4714,15.4799,63500.0
2012-12-21 14:05:00,18.11,18.11,18.05,18.07,42000.0,15.4885,15.4885,15.4372,15.4543,42000.0
2012-12-21 14:10:00,18.08,18.09,18.05,18.09,28200.0,15.4628,15.4714,15.4372,15.4714,28200.0
2012-12-21 14:15:00,18.09,18.11,18.08,18.08,41700.0,15.4714,15.4885,15.4628,15.4628,41700.0
2012-12-21 14:20:00,18.09,18.09,18.07,18.07,26500.0,15.4714,15.4714,15.4543,15.4543,26500.0
2012-12-21 14:25:00,18.07,18.09,18.03,18.05,77500.0,15.4543,15.4714,15.4201,15.4372,77500.0
2012-12-21 14:30:00,18.05,18.09,18.05,18.08,54000.0,15.4372,15.4714,15.4372,15.4628,54000.0
2012-12-21 14:35:00,18.09,18.09,18.06,18.09,46500.0,15.4714,15.4714,15.4457,15.4714,46500.0
2012-12-21 14:40:00,18.08,18.11,18.07,18.1,78200.0,15.4628,15.4885,15.4543,15.4799,78200.0
2012-12-21 14:45:00,18.1,18.13,18.09,18.12,103100.0,15.4799,15.5056,15.4714,15.4971,103100.0
2012-12-21 14:50:00,18.13,18.16,18.13,18.14,59500.0,15.5056,15.5313,15.5056,15.5142,59500.0
2012-12-21 14:55:00,18.14,18.16,18.12,18.14,60400.0,15.5142,15.5313,15.4971,15.5142,60400.0
2012-12-21 15:00:00,18.14,18.18,18.14,18.17,62600.0,15.5142,15.5484,15.5142,15.5398,62600.0
2012-12-21 15:05:00,18.16,18.18,18.13,18.14,88300.0,15.5313,15.5484,15.5056,15.5142,88300.0
2012-12-21 15:10:00,18.14,18.16,18.12,18.16,93600.0,15.5142,15.5313,15.4971,15.5313,93600.0
2012-12-21 15:15:00,18.16,18.19,18.15,18.19,126000.0,15.5313,15.5569,15.5227,15.5569,126000.0
2012-12-21 15:20:00,18.18,18.19,18.15,18.15,72100.0,15.5484,15.5569,15.5227,15.5227,72100.0
2012-12-21 15:25:00,18.16,18.19,18.14,18.19,104600.0,15.5313,15.5569,15.5142,15.5569,104600.0
2012-12-21 15:30:00,18.19,18.23,18.17,18.21,158400.0,15.5569,15.5911,15.5398,15.574,158400.0
2012-12-21 15:35:00,18.21,18.23,18.21,18.22,124000.0,15.574,15.5911,15.574,15.5826,124000.0
2012-12-21 15:40:00,18.21,18.22,18.19,18.22,106000.0,15.574,15.5826,15.5569,15.5826,106000.0
2012-12-21 15:45:00,18.22,18.23,18.15,18.2,192600.0,15.5826,15.5911,15.5227,15.5655,192600.0
2012-12-21 15:50:00,18.2,18.21,18.19,18.2,182600.0,15.5655,15.574,15.5569,15.5655,182600.0
2012-12-21 15:55:00,18.2,18.2,18.16,18.2,454100.0,15.5655,15.5655,15.5313,15.5655,454100.0
2012-12-24 09:30:00,18.15,18.34,18.1,18.34,82600.0,15.5227,15.6852,15.4799,15.6852,82600.0
2012-12-24 09:35:00,18.32,18.32,18.16,18.18,65700.0,15.6681,15.6681,15.5313,15.5484,65700.0
2012-12-24 09:40:00,18.17,18.24,18.12,18.22,46600.0,15.5398,15.5997,15.4971,15.5826,46600.0
2012-12-24 09:45:00,18.23,18.28,18.21,18.28,78900.0,15.5911,15.6339,15.574,15.6339,78900.0
2012-12-24 09:50:00,18.28,18.4,18.28,18.3,70900.0,15.6339,15.7365,15.6339,15.651,70900.0
2012-12-24 09:55:00,18.28,18.32,18.21,18.21,61400.0,15.6339,15.6681,15.574,15.574,61400.0
2012-12-24 10:00:00,18.22,18.25,18.18,18.19,56300.0,15.5826,15.6082,15.5484,15.5569,56300.0
2012-12-24 10:05:00,18.19,18.28,18.19,18.26,61800.0,15.5569,15.6339,15.5569,15.6168,61800.0
2012-12-24 10:10:00,18.26,18.26,18.19,18.2,42800.0,15.6168,15.6168,15.5569,15.5655,42800.0
2012-12-24 10:15:00,18.19,18.2,18.15,18.19,55800.0,15.5569,15.5655,15.5227,15.5569,55800.0
2012-12-24 10:20:00,18.2,18.2,18.15,18.16,43500.0,15.5655,15.5655,15.5227,15.5313,43500.0
2012-12-24 10:25:00,18.15,18.19,18.15,18.19,26400.0,15.5227,15.5569,15.5227,15.5569,26400.0
2012-12-24 10:30:00,18.19,18.25,18.19,18.24,49100.0,15.5569,15.6082,15.5569,15.5997,49100.0
2012-12-24 10:35:00,18.24,18.24,18.2,18.21,47700.0,15.5997,15.5997,15.5655,15.574,47700.0
2012-12-24 10:40:00,18.2,18.21,18.16,18.17,37700.0,15.5655,15.574,15.5313,15.5398,37700.0
2012-12-24 10:45:00,18.16,18.21,18.14,18.16,46800.0,15.5313,15.574,15.5142,15.5313,46800.0
2012-12-24 10:50:00,18.16,18.19,18.13,18.18,29600.0,15.5313,15.5569,15.5056,15.5484,29600.0
2012-12-24 10:55:00,18.19,18.24,18.18,18.21,29900.0,15.5569,15.5997,15.5484,15.574,29900.0
2012-12-24 11:00:00,18.2,18.27,18.2,18.27,49200.0,15.5655,15.6253,15.5655,15.6253,49200.0
2012-12-24 11:05:00,18.27,18.28,18.24,18.27,32400.0,15.6253,15.6339,15.5997,15.6253,32400.0
2012-12-24 11:10:00,18.28,18.33,18.28,18.28,59200.0,15.6339,15.6767,15.6339,15.6339,59200.0
2012-12-24 11:15:00,18.27,18.27,18.21,18.26,47600.0,15.6253,15.6253,15.574,15.6168,47600.0
2012-12-24 11:20:00,18.27,18.29,18.26,18.28,33600.0,15.6253,15.6424,15.6168,15.6339,33600.0
2012-12-24 11:25:00,18.28,18.28,18.22,18.22,37300.0,15.6339,15.6339,15.5826,15.5826,37300.0
2012-12-24 11:30:00,18.23,18.25,18.21,18.23,30900.0,15.5911,15.6082,15.574,15.5911,30900.0
2012-12-24 11:35:00,18.23,18.24,18.2,18.23,20300.0,15.5911,15.5997,15.5655,15.5911,20300.0
2012-12-24 11:40:00,18.23,18.24,18.21,18.23,25000.0,15.5911,15.5997,15.574,15.5911,25000.0
2012-12-24 11:45:00,18.23,18.25,18.2,18.2,25400.0,15.5911,15.6082,15.5655,15.5655,25400.0
2012-12-24 11:50:00,18.2,18.22,18.16,18.22,26000.0,15.5655,15.5826,15.5313,15.5826,26000.0
2012-12-24 11:55:00,18.23,18.27,18.23,18.24,25400.0,15.5911,15.6253,15.5911,15.5997,25400.0
2012-12-24 12:00:00,18.25,18.3,18.25,18.27,59500.0,15.6082,15.651,15.6082,15.6253,59500.0
2012-12-24 12:05:00,18.27,18.28,18.23,18.23,27000.0,15.6253,15.6339,15.5911,15.5911,27000.0
2012-12-24 12:10:00,18.22,18.24,18.21,18.22,38600.0,15.5826,15.5997,15.574,15.5826,38600.0
2012-12-24 12:15:00,18.23,18.23,18.2,18.22,17200.0,15.5911,15.5911,15.5655,15.5826,17200.0
2012-12-24 12:20:00,18.22,18.24,18.22,18.23,19200.0,15.5826,15.5997,15.5826,15.5911,19200.0
2012-12-24 12:25:00,18.24,18.29,18.23,18.27,34900.0,15.5997,15.6424,15.5911,15.6253,34900.0
2012-12-24 12:30:00,18.27,18.27,18.2,18.2,63300.0,15.6253,15.6253,15.5655,15.5655,63300.0
2012-12-24 12:35:00,18.21,18.22,18.16,18.16,38400.0,15.574,15.5826,15.5313,15.5313,38400.0
2012-12-24 12:40:00,18.16,18.21,18.16,18.19,40200.0,15.5313,15.574,15.5313,15.5569,40200.0
2012-12-24 12:45:00,18.19,18.21,18.15,18.15,74600.0,15.5569,15.574,15.5227,15.5227,74600.0
2012-12-24 12:50:00,18.15,18.18,18.15,18.15,46700.0,15.5227,15.5484,15.5227,15.5227,46700.0
2012-12-24 12:55:00,18.15,18.17,18.13,18.16,96200.0,15.5227,15.5398,15.5056,15.5313,96200.0
2012-12-26 09:30:00,18.2,18.28,18.17,18.17,108000.0,15.5655,15.6339,15.5398,15.5398,108000.0
2012-12-26 09:35:00,18.18,18.25,18.16,18.22,43900.0,15.5484,15.6082,15.5313,15.5826,43900.0
2012-12-26 09:40:00,18.21,18.23,18.2,18.2,30500.0,15.574,15.5911,15.5655,15.5655,30500.0
2012-12-26 09:45:00,18.2,18.33,18.19,18.33,94400.0,15.5655,15.6767,15.5569,15.6767,94400.0
2012-12-26 09:50:00,18.32,18.35,18.27,18.3,79300.0,15.6681,15.6938,15.6253,15.651,79300.0
2012-12-26 09:55:00,18.29,18.35,18.28,18.3,63000.0,15.6424,15.6938,15.6339,15.651,63000.0
2012-12-26 10:00:00,18.3,18.33,18.24,18.24,41500.0,15.651,15.6767,15.5997,15.5997,41500.0
2012-12-26 10:05:00,18.24,18.29,18.21,18.25,64500.0,15.5997,15.6424,15.574,15.6082,64500.0
2012-12-26 10:10:00,18.25,18.27,18.23,18.24,35600.0,15.6082,15.6253,15.5911,15.5997,35600.0
2012-12-26 10:15:00,18.24,18.25,18.2,18.23,57600.0,15.5997,15.6082,15.5655,15.5911,57600.0
2012-12-26 10:20:00,18.23,18.23,18.15,18.15,71700.0,15.5911,15.5911,15.5227,15.5227,71700.0
2012-12-26 10:25:00,18.15,18.18,18.13,18.17,53200.0,15.5227,15.5484,15.5056,15.5398,53200.0
2012-12-26 10:30:00,18.17,18.18,18.12,18.13,38300.0,15.5398,15.5484,15.4971,15.5056,38300.0
2012-12-26 10:35:00,18.13,18.15,18.08,18.08,53200.0,15.5056,15.5227,15.4628,15.4628,53200.0
2012-12-26 10:40:00,18.08,18.11,18.07,18.1,91800.0,15.4628,15.4885,15.4543,15.4799,91800.0
2012-12-26 10:45:00,18.11,18.16,18.08,18.16,70700.0,15.4885,15.5313,15.4628,15.5313,70700.0
2012-12-26 10:50:00,18.15,18.16,18.11,18.12,40500.0,15.5227,15.5313,15.4885,15.4971,40500.0
2012-12-26 10:55:00,18.12,18.14,18.09,18.09,38200.0,15.4971,15.5142,15.4714,15.4714,38200.0
2012-12-26 11:00:00,18.08,18.1,17.98,17.99,167700.0,15.4628,15.4799,15.3773,15.3859,167700.0
2012-12-26 11:05:00,17.99,18.0,17.95,17.96,68300.0,15.3859,15.3944,15.3517,15.3602,68300.0
2012-12-26 11:10:00,17.95,18.0,17.92,17.99,66500.0,15.3517,15.3944,15.326,15.3859,66500.0
2012-12-26 11:15:00,17.99,18.0,17.93,17.94,39400.0,15.3859,15.3944,15.3346,15.3431,39400.0
2012-12-26 11:20:00,17.95,18.0,17.93,17.99,37500.0,15.3517,15.3944,15.3346,15.3859,37500.0
2012-12-26 11:25:00,17.98,18.02,17.95,17.95,73500.0,15.3773,15.4115,15.3517,15.3517,73500.0
2012-12-26 11:30:00,17.94,18.04,17.93,18.02,85800.0,15.3431,15.4286,15.3346,15.4115,85800.0
2012-12-26 11:35:00,18.03,18.03,18.0,18.0,58600.0,15.4201,15.4201,15.3944,15.3944,58600.0
2012-12-26 11:40:00,17.99,18.04,17.99,18.03,73700.0,15.3859,15.4286,15.3859,15.4201,73700.0
2012-12-26 11:45:00,18.03,18.03,17.97,17.98,31800.0,15.4201,15.4201,15.3688,15.3773,31800.0
2012-12-26 11:50:00,17.98,18.05,17.98,18.04,39600.0,15.3773,15.4372,15.3773,15.4286,39600.0
2012-12-26 11:55:00,18.05,18.08,18.03,18.04,39700.0,15.4372,15.4628,15.4201,15.4286,39700.0
2012-12-26 12:00:00,18.04,18.09,18.04,18.09,50200.0,15.4286,15.4714,15.4286,15.4714,50200.0
2012-12-26 12:05:00,18.09,18.1,18.05,18.08,55900.0,15.4714,15.4799,15.4372,15.4628,55900.0
2012-12-26 12:10:00,18.07,18.09,18.06,18.07,52400.0,15.4543,15.4714,15.4457,15.4543,52400.0
2012-12-26 12:15:00,18.07,18.07,18.01,18.02,98300.0,15.4543,15.4543,15.403,15.4115,98300.0
2012-12-26 12:20:00,18.02,18.02,17.98,18.01,133100.0,15.4115,15.4115,15.3773,15.403,133100.0
2012-12-26 12:25:00,18.0,18.02,17.99,18.0,42400.0,15.3944,15.4115,15.3859,15.3944,42400.0
2012-12-26 12:30:00,17.99,18.01,17.98,18.0,62800.0,15.3859,15.403,15.3773,15.3944,62800.0
2012-12-26 12:35:00,18.0,18.03,18.0,18.03,75200.0,15.3944,15.4201,15.3944,15.4201,75200.0
2012-12-26 12:40:00,18.02,18.05,18.0,18.05,49100.0,15.4115,15.4372,15.3944,15.4372,49100.0
2012-12-26 12:45:00,18.04,18.06,18.0,18.05,40900.0,15.4286,15.4457,15.3944,15.4372,40900.0
2012-12-26 12:50:00,18.06,18.07,18.04,18.07,31400.0,15.4457,15.4543,15.4286,15.4543,31400.0
2012-12-26 12:55:00,18.07,18.09,18.05,18.06,73100.0,15.4543,15.4714,15.4372,15.4457,73100.0
2012-12-26 13:00:00,18.06,18.07,18.03,18.05,43700.0,15.4457,15.4543,15.4201,15.4372,43700.0
2012-12-26 13:05:00,18.05,18.05,18.01,18.02,58000.0,15.4372,15.4372,15.403,15.4115,58000.0
2012-12-26 13:10:00,18.01,18.04,18.0,18.02,39700.0,15.403,15.4286,15.3944,15.4115,39700.0
2012-12-26 13:15:00,18.02,18.03,17.98,18.0,43400.0,15.4115,15.4201,15.3773,15.3944,43400.0
2012-12-26 13:20:00,18.01,18.01,17.97,17.97,21100.0,15.403,15.403,15.3688,15.3688,21100.0
2012-12-26 13:25:00,17.97,18.01,17.97,18.0,24300.0,15.3688,15.403,15.3688,15.3944,24300.0
2012-12-26 13:30:00,18.0,18.01,17.98,17.98,23100.0,15.3944,15.403,15.3773,15.3773,23100.0
2012-12-26 13:35:00,17.99,18.0,17.97,17.98,86500.0,15.3859,15.3944,15.3688,15.3773,86500.0
2012-12-26 13:40:00,17.98,17.98,17.95,17.95,53700.0,15.3773,15.3773,15.3517,15.3517,53700.0
2012-12-26 13:45:00,17.95,17.96,17.93,17.93,37600.0,15.3517,15.3602,15.3346,15.3346,37600.0
2012-12-26 13:50:00,17.93,17.96,17.89,17.9,160300.0,15.3346,15.3602,15.3003,15.3089,160300.0
2012-12-26 13:55:00,17.9,17.9,17.84,17.85,158900.0,15.3089,15.3089,15.2576,15.2661,158900.0
2012-12-26 14:00:00,17.85,17.86,17.83,17.85,141000.0,15.2661,15.2747,15.249,15.2661,141000.0
2012-12-26 14:05:00,17.85,17.85,17.84,17.85,65600.0,15.2661,15.2661,15.2576,15.2661,65600.0
2012-12-26 14:10:00,17.85,17.86,17.83,17.85,159600.0,15.2661,15.2747,15.249,15.2661,159600.0
2012-12-26 14:15:00,17.85,17.86,17.84,17.84,85700.0,15.2661,15.2747,15.2576,15.2576,85700.0
2012-12-26 14:20:00,17.84,17.86,17.82,17.83,94500.0,15.2576,15.2747,15.2405,15.249,94500.0
2012-12-26 14:25:00,17.84,17.86,17.82,17.84,73400.0,15.2576,15.2747,15.2405,15.2576,73400.0
2012-12-26 14:30:00,17.85,17.86,17.84,17.85,166800.0,15.2661,15.2747,15.2576,15.2661,166800.0
2012-12-26 14:35:00,17.85,17.86,17.84,17.85,121800.0,15.2661,15.2747,15.2576,15.2661,121800.0
2012-12-26 14:40:00,17.85,17.85,17.83,17.85,42100.0,15.2661,15.2661,15.249,15.2661,42100.0
2012-12-26 14:45:00,17.85,17.86,17.83,17.85,75800.0,15.2661,15.2747,15.249,15.2661,75800.0
2012-12-26 14:50:00,17.85,17.86,17.84,17.84,119400.0,15.2661,15.2747,15.2576,15.2576,119400.0
2012-12-26 14:55:00,17.84,17.87,17.83,17.85,71600.0,15.2576,15.2832,15.249,15.2661,71600.0
2012-12-26 15:00:00,17.85,17.85,17.84,17.85,27100.0,15.2661,15.2661,15.2576,15.2661,27100.0
2012-12-26 15:05:00,17.85,17.87,17.84,17.85,109400.0,15.2661,15.2832,15.2576,15.2661,109400.0
2012-12-26 15:10:00,17.85,17.86,17.84,17.85,92500.0,15.2661,15.2747,15.2576,15.2661,92500.0
2012-12-26 15:15:00,17.85,17.86,17.82,17.82,87300.0,15.2661,15.2747,15.2405,15.2405,87300.0
2012-12-26 15:20:00,17.83,17.83,17.79,17.8,119800.0,15.249,15.249,15.2148,15.2234,119800.0
2012-12-26 15:25:00,17.8,17.82,17.8,17.82,86600.0,15.2234,15.2405,15.2234,15.2405,86600.0
2012-12-26 15:30:00,17.82,17.84,17.81,17.83,94700.0,15.2405,15.2576,15.2319,15.249,94700.0
2012-12-26 15:35:00,17.84,17.86,17.83,17.84,139300.0,15.2576,15.2747,15.249,15.2576,139300.0
2012-12-26 15:40:00,17.84,17.85,17.81,17.81,58600.0,15.2576,15.2661,15.2319,15.2319,58600.0
2012-12-26 15:45:00,17.81,17.84,17.81,17.83,125200.0,15.2319,15.2576,15.2319,15.249,125200.0
2012-12-26 15:50:00,17.83,17.84,17.8,17.8,204600.0,15.249,15.2576,15.2234,15.2234,204600.0
2012-12-26 15:55:00,17.8,17.81,17.79,17.79,276300.0,15.2234,15.2319,15.2148,15.2148,276300.0
2012-12-27 09:30:00,17.76,17.93,17.76,17.85,268400.0,15.1892,15.3346,15.1892,15.2661,268400.0
2012-12-27 09:35:00,17.85,17.91,17.75,17.79,120400.0,15.2661,15.3175,15.1806,15.2148,120400.0
2012-12-27 09:40:00,17.79,17.87,17.76,17.79,203500.0,15.2148,15.2832,15.1892,15.2148,203500.0
2012-12-27 09:45:00,17.79,17.8,17.73,17.77,101100.0,15.2148,15.2234,15.1635,15.1977,101100.0
2012-12-27 09:50:00,17.78,17.78,17.64,17.64,168900.0,15.2063,15.2063,15.0865,15.0865,168900.0
2012-12-27 09:55:00,17.64,17.8,17.56,17.68,243100.0,15.0865,15.2234,15.0181,15.1207,243100.0
2012-12-27 10:00:00,17.68,17.73,17.62,17.71,181400.0,15.1207,15.1635,15.0694,15.1464,181400.0
2012-12-27 10:05:00,17.71,17.74,17.6,17.6,111200.0,15.1464,15.1721,15.0523,15.0523,111200.0
2012-12-27 10:10:00,17.6,17.63,17.54,17.61,144800.0,15.0523,15.078,15.001,15.0609,144800.0
2012-12-27 10:15:00,17.61,17.63,17.5,17.5,159900.0,15.0609,15.078,14.9668,14.9668,159900.0
2012-12-27 10:20:00,17.5,17.53,17.38,17.42,245600.0,14.9668,14.9925,14.8642,14.8984,245600.0
2012-12-27 10:25:00,17.41,17.42,17.3,17.34,173900.0,14.8898,14.8984,14.7958,14.83,173900.0
2012-12-27 10:30:00,17.34,17.47,17.34,17.46,157000.0,14.83,14.9411,14.83,14.9326,157000.0
2012-12-27 10:35:00,17.47,17.47,17.38,17.45,74500.0,14.9411,14.9411,14.8642,14.924,74500.0
2012-12-27 10:40:00,17.46,17.51,17.43,17.48,80400.0,14.9326,14.9754,14.9069,14.9497,80400.0
2012-12-27 10:45:00,17.49,17.65,17.48,17.64,158100.0,14.9583,15.0951,14.9497,15.0865,158100.0
2012-12-27 10:50:00,17.64,17.68,17.62,17.64,197000.0,15.0865,15.1207,15.0694,15.0865,197000.0
2012-12-27 10:55:00,17.64,17.68,17.59,17.65,125700.0,15.0865,15.1207,15.0438,15.0951,125700.0
2012-12-27 11:00:00,17.65,17.69,17.64,17.69,54700.0,15.0951,15.1293,15.0865,15.1293,54700.0
2012-12-27 11:05:00,17.69,17.7,17.63,17.67,110000.0,15.1293,15.1379,15.078,15.1122,110000.0
2012-12-27 11:10:00,17.67,17.67,17.59,17.64,168100.0,15.1122,15.1122,15.0438,15.0865,168100.0
2012-12-27 11:15:00,17.64,17.64,17.59,17.61,100800.0,15.0865,15.0865,15.0438,15.0609,100800.0
2012-12-27 11:20:00,17.6,17.68,17.6,17.64,123900.0,15.0523,15.1207,15.0523,15.0865,123900.0
2012-12-27 11:25:00,17.64,17.67,17.6,17.62,97300.0,15.0865,15.1122,15.0523,15.0694,97300.0
2012-12-27 11:30:00,17.61,17.62,17.56,17.59,89800.0,15.0609,15.0694,15.0181,15.0438,89800.0
2012-12-27 11:35:00,17.59,17.59,17.54,17.56,51500.0,15.0438,15.0438,15.001,15.0181,51500.0
2012-12-27 11:40:00,17.56,17.59,17.55,17.56,48900.0,15.0181,15.0438,15.0096,15.0181,48900.0
2012-12-27 11:45:00,17.56,17.56,17.49,17.52,69500.0,15.0181,15.0181,14.9583,14.9839,69500.0
2012-12-27 11:50:00,17.52,17.52,17.47,17.48,49600.0,14.9839,14.9839,14.9411,14.9497,49600.0
2012-12-27 11:55:00,17.49,17.49,17.42,17.46,105000.0,14.9583,14.9583,14.8984,14.9326,105000.0
2012-12-27 12:00:00,17.47,17.51,17.42,17.44,101200.0,14.9411,14.9754,14.8984,14.9155,101200.0
2012-12-27 12:05:00,17.43,17.45,17.41,17.41,60000.0,14.9069,14.924,14.8898,14.8898,60000.0
2012-12-27 12:10:00,17.41,17.45,17.41,17.45,48800.0,14.8898,14.924,14.8898,14.924,48800.0
2012-12-27 12:15:00,17.46,17.47,17.42,17.43,47400.0,14.9326,14.9411,14.8984,14.9069,47400.0
2012-12-27 12:20:00,17.44,17.45,17.37,17.37,66400.0,14.9155,14.924,14.8556,14.8556,66400.0
2012-12-27 12:25:00,17.37,17.41,17.36,17.38,73300.0,14.8556,14.8898,14.8471,14.8642,73300.0
2012-12-27 12:30:00,17.45,17.45,17.32,17.33,89200.0,14.924,14.924,14.8129,14.8214,89200.0
2012-12-27 12:35:00,17.33,17.37,17.32,17.35,66400.0,14.8214,14.8556,14.8129,14.8385,66400.0
2012-12-27 12:40:00,17.35,17.38,17.32,17.35,59600.0,14.8385,14.8642,14.8129,14.8385,59600.0
2012-12-27 12:45:00,17.36,17.39,17.32,17.38,58000.0,14.8471,14.8727,14.8129,14.8642,58000.0
2012-12-27 12:50:00,17.38,17.38,17.33,17.36,54600.0,14.8642,14.8642,14.8214,14.8471,54600.0
2012-12-27 12:55:00,17.36,17.42,17.34,17.42,97400.0,14.8471,14.8984,14.83,14.8984,97400.0
2012-12-27 13:00:00,17.43,17.49,17.42,17.48,79500.0,14.9069,14.9583,14.8984,14.9497,79500.0
2012-12-27 13:05:00,17.49,17.51,17.45,17.51,66700.0,14.9583,14.9754,14.924,14.9754,66700.0
2012-12-27 13:10:00,17.5,17.56,17.49,17.54,55600.0,14.9668,15.0181,14.9583,15.001,55600.0
2012-12-27 13:15:00,17.55,17.63,17.55,17.63,91500.0,15.0096,15.078,15.0096,15.078,91500.0
2012-12-27 13:20:00,17.63,17.63,17.51,17.55,113200.0,15.078,15.078,14.9754,15.0096,113200.0
2012-12-27 13:25:00,17.54,17.55,17.49,17.51,75600.0,15.001,15.0096,14.9583,14.9754,75600.0
2012-12-27 13:30:00,17.51,17.56,17.5,17.53,62900.0,14.9754,15.0181,14.9668,14.9925,62900.0
2012-12-27 13:35:00,17.52,17.54,17.5,17.53,52600.0,14.9839,15.001,14.9668,14.9925,52600.0
2012-12-27 13:40:00,17.54,17.54,17.48,17.5,60800.0,15.001,15.001,14.9497,14.9668,60800.0
2012-12-27 13:45:00,17.5,17.53,17.48,17.49,54600.0,14.9668,14.9925,14.9497,14.9583,54600.0
2012-12-27 13:50:00,17.49,17.5,17.47,17.5,79000.0,14.9583,14.9668,14.9411,14.9668,79000.0
2012-12-27 13:55:00,17.5,17.53,17.48,17.51,80700.0,14.9668,14.9925,14.9497,14.9754,80700.0
2012-12-27 14:00:00,17.5,17.54,17.45,17.45,100200.0,14.9668,15.001,14.924,14.924,100200.0
2012-12-27 14:05:00,17.45,17.46,17.4,17.4,78400.0,14.924,14.9326,14.8813,14.8813,78400.0
2012-12-27 14:10:00,17.41,17.44,17.4,17.4,43900.0,14.8898,14.9155,14.8813,14.8813,43900.0
2012-12-27 14:15:00,17.4,17.48,17.38,17.45,122500.0,14.8813,14.9497,14.8642,14.924,122500.0
2012-12-27 14:20:00,17.45,17.47,17.39,17.41,79900.0,14.924,14.9411,14.8727,14.8898,79900.0
2012-12-27 14:25:00,17.41,17.43,17.39,17.4,64000.0,14.8898,14.9069,14.8727,14.8813,64000.0
2012-12-27 14:30:00,17.39,17.44,17.39,17.4,55100.0,14.8727,14.9155,14.8727,14.8813,55100.0
2012-12-27 14:35:00,17.4,17.47,17.4,17.47,92700.0,14.8813,14.9411,14.8813,14.9411,92700.0
2012-12-27 14:40:00,17.47,17.56,17.46,17.56,76100.0,14.9411,15.0181,14.9326,15.0181,76100.0
2012-12-27 14:45:00,17.56,17.64,17.52,17.59,340600.0,15.0181,15.0865,14.9839,15.0438,340600.0
2012-12-27 14:50:00,17.6,17.65,17.59,17.62,196900.0,15.0523,15.0951,15.0438,15.0694,196900.0
2012-12-27 14:55:00,17.62,17.68,17.61,17.66,172700.0,15.0694,15.1207,15.0609,15.1036,172700.0
2012-12-27 15:00:00,17.66,17.69,17.62,17.67,108500.0,15.1036,15.1293,15.0694,15.1122,108500.0
2012-12-27 15:05:00,17.67,17.75,17.67,17.73,138900.0,15.1122,15.1806,15.1122,15.1635,138900.0
2012-12-27 15:10:00,17.73,17.73,17.65,17.66,81200.0,15.1635,15.1635,15.0951,15.1036,81200.0
2012-12-27 15:15:00,17.65,17.69,17.64,17.68,159400.0,15.0951,15.1293,15.0865,15.1207,159400.0
2012-12-27 15:20:00,17.69,17.74,17.65,17.73,201400.0,15.1293,15.1721,15.0951,15.1635,201400.0
2012-12-27 15:25:00,17.73,17.74,17.68,17.73,91500.0,15.1635,15.1721,15.1207,15.1635,91500.0
2012-12-27 15:30:00,17.72,17.78,17.72,17.77,206000.0,15.155,15.2063,15.155,15.1977,206000.0
2012-12-27 15:35:00,17.77,17.8,17.76,17.77,140100.0,15.1977,15.2234,15.1892,15.1977,140100.0
2012-12-27 15:40:00,17.77,17.82,17.77,17.8,183500.0,15.1977,15.2405,15.1977,15.2234,183500.0
2012-12-27 15:45:00,17.8,17.81,17.75,17.75,204900.0,15.2234,15.2319,15.1806,15.1806,204900.0
2012-12-27 15:50:00,17.75,17.81,17.75,17.79,260400.0,15.1806,15.2319,15.1806,15.2148,260400.0
2012-12-27 15:55:00,17.79,17.81,17.76,17.77,472900.0,15.2148,15.2319,15.1892,15.1977,472900.0
2012-12-28 09:30:00,17.66,17.68,17.51,17.68,81100.0,15.1036,15.1207,14.9754,15.1207,81100.0
2012-12-28 09:35:00,17.68,17.74,17.66,17.68,59200.0,15.1207,15.1721,15.1036,15.1207,59200.0
2012-12-28 09:40:00,17.68,17.77,17.68,17.76,62600.0,15.1207,15.1977,15.1207,15.1892,62600.0
2012-12-28 09:45:00,17.75,17.79,17.67,17.73,74600.0,15.1806,15.2148,15.1122,15.1635,74600.0
2012-12-28 09:50:00,17.72,17.72,17.6,17.6,48500.0,15.155,15.155,15.0523,15.0523,48500.0
2012-12-28 09:55:00,17.6,17.66,17.57,17.58,50400.0,15.0523,15.1036,15.0267,15.0352,50400.0
2012-12-28 10:00:00,17.58,17.63,17.51,17.63,120700.0,15.0352,15.078,14.9754,15.078,120700.0
2012-12-28 10:05:00,17.64,17.75,17.58,17.59,127400.0,15.0865,15.1806,15.0352,15.0438,127400.0
2012-12-28 10:10:00,17.58,17.61,17.51,17.53,101700.0,15.0352,15.0609,14.9754,14.9925,101700.0
2012-12-28 10:15:00,17.53,17.59,17.53,17.57,75600.0,14.9925,15.0438,14.9925,15.0267,75600.0
2012-12-28 10:20:00,17.57,17.62,17.53,17.53,44800.0,15.0267,15.0694,14.9925,14.9925,44800.0
2012-12-28 10:25:00,17.53,17.57,17.5,17.54,68100.0,14.9925,15.0267,14.9668,15.001,68100.0
2012-12-28 10:30:00,17.54,17.61,17.51,17.58,96500.0,15.001,15.0609,14.9754,15.0352,96500.0
2012-12-28 10:35:00,17.59,17.59,17.54,17.56,45400.0,15.0438,15.0438,15.001,15.0181,45400.0
2012-12-28 10:40:00,17.56,17.69,17.55,17.6,109300.0,15.0181,15.1293,15.0096,15.0523,109300.0
2012-12-28 10:45:00,17.61,17.74,17.61,17.72,189400.0,15.0609,15.1721,15.0609,15.155,189400.0
2012-12-28 10:50:00,17.72,17.75,17.68,17.7,60400.0,15.155,15.1806,15.1207,15.1379,60400.0
2012-12-28 10:55:00,17.7,17.72,17.67,17.68,58900.0,15.1379,15.155,15.1122,15.1207,58900.0
2012-12-28 11:00:00,17.68,17.71,17.65,17.71,39500.0,15.1207,15.1464,15.0951,15.1464,39500.0
2012-12-28 11:05:00,17.71,17.71,17.66,17.71,72300.0,15.1464,15.1464,15.1036,15.1464,72300.0
2012-12-28 11:10:00,17.7,17.71,17.67,17.69,63800.0,15.1379,15.1464,15.1122,15.1293,63800.0
2012-12-28 11:15:00,17.69,17.71,17.65,17.65,36500.0,15.1293,15.1464,15.0951,15.0951,36500.0
2012-12-28 11:20:00,17.66,17.66,17.61,17.61,44200.0,15.1036,15.1036,15.0609,15.0609,44200.0
2012-12-28 11:25:00,17.61,17.62,17.55,17.56,111800.0,15.0609,15.0694,15.0096,15.0181,111800.0
2012-12-28 11:30:00,17.55,17.61,17.55,17.59,40600.0,15.0096,15.0609,15.0096,15.0438,40600.0
2012-12-28 11:35:00,17.59,17.6,17.55,17.57,60800.0,15.0438,15.0523,15.0096,15.0267,60800.0
2012-12-28 11:40:00,17.58,17.65,17.57,17.63,38100.0,15.0352,15.0951,15.0267,15.078,38100.0
2012-12-28 11:45:00,17.63,17.68,17.63,17.67,42800.0,15.078,15.1207,15.078,15.1122,42800.0
2012-12-28 11:50:00,17.68,17.72,17.67,17.72,58300.0,15.1207,15.155,15.1122,15.155,58300.0
2012-12-28 11:55:00,17.73,17.73,17.67,17.68,75400.0,15.1635,15.1635,15.1122,15.1207,75400.0
2012-12-28 12:00:00,17.68,17.73,17.68,17.71,102800.0,15.1207,15.1635,15.1207,15.1464,102800.0
2012-12-28 12:05:00,17.71,17.75,17.68,17.74,61000.0,15.1464,15.1806,15.1207,15.1721,61000.0
2012-12-28 12:10:00,17.74,17.8,17.72,17.79,66600.0,15.1721,15.2234,15.155,15.2148,66600.0
2012-12-28 12:15:00,17.79,17.83,17.76,17.82,87800.0,15.2148,15.249,15.1892,15.2405,87800.0
2012-12-28 12:20:00,17.82,17.83,17.76,17.79,59500.0,15.2405,15.249,15.1892,15.2148,59500.0
2012-12-28 12:25:00,17.78,17.82,17.78,17.8,42200.0,15.2063,15.2405,15.2063,15.2234,42200.0
2012-12-28 12:30:00,17.79,17.8,17.77,17.8,49500.0,15.2148,15.2234,15.1977,15.2234,49500.0
2012-12-28 12:35:00,17.8,17.8,17.77,17.78,41800.0,15.2234,15.2234,15.1977,15.2063,41800.0
2012-12-28 12:40:00,17.77,17.8,17.77,17.8,57100.0,15.1977,15.2234,15.1977,15.2234,57100.0
2012-12-28 12:45:00,17.8,17.8,17.78,17.8,29700.0,15.2234,15.2234,15.2063,15.2234,29700.0
2012-12-28 12:50:00,17.79,17.81,17.77,17.77,69200.0,15.2148,15.2319,15.1977,15.1977,69200.0
2012-12-28 12:55:00,17.77,17.79,17.76,17.79,44900.0,15.1977,15.2148,15.1892,15.2148,44900.0
2012-12-28 13:00:00,17.79,17.81,17.78,17.81,50500.0,15.2148,15.2319,15.2063,15.2319,50500.0
2012-12-28 13:05:00,17.8,17.81,17.77,17.78,30400.0,15.2234,15.2319,15.1977,15.2063,30400.0
2012-12-28 13:10:00,17.78,17.81,17.78,17.79,15200.0,15.2063,15.2319,15.2063,15.2148,15200.0
2012-12-28 13:15:00,17.79,17.8,17.78,17.8,34000.0,15.2148,15.2234,15.2063,15.2234,34000.0
2012-12-28 13:20:00,17.8,17.83,17.8,17.82,45500.0,15.2234,15.249,15.2234,15.2405,45500.0
2012-12-28 13:25:00,17.82,17.85,17.82,17.82,33300.0,15.2405,15.2661,15.2405,15.2405,33300.0
2012-12-28 13:30:00,17.83,17.85,17.82,17.85,28200.0,15.249,15.2661,15.2405,15.2661,28200.0
2012-12-28 13:35:00,17.85,17.85,17.83,17.84,16400.0,15.2661,15.2661,15.249,15.2576,16400.0
2012-12-28 13:40:00,17.83,17.85,17.82,17.85,82800.0,15.249,15.2661,15.2405,15.2661,82800.0
2012-12-28 13:45:00,17.84,17.85,17.82,17.84,55300.0,15.2576,15.2661,15.2405,15.2576,55300.0
2012-12-28 13:50:00,17.84,17.84,17.8,17.83,44600.0,15.2576,15.2576,15.2234,15.249,44600.0
2012-12-28 13:55:00,17.83,17.84,17.69,17.7,119200.0,15.249,15.2576,15.1293,15.1379,119200.0
2012-12-28 14:00:00,17.7,17.72,17.67,17.67,69300.0,15.1379,15.155,15.1122,15.1122,69300.0
2012-12-28 14:05:00,17.68,17.7,17.65,17.69,50500.0,15.1207,15.1379,15.0951,15.1293,50500.0
2012-12-28 14:10:00,17.7,17.72,17.69,17.7,37200.0,15.1379,15.155,15.1293,15.1379,37200.0
2012-12-28 14:15:00,17.7,17.73,17.68,17.73,31200.0,15.1379,15.1635,15.1207,15.1635,31200.0
2012-12-28 14:20:00,17.73,17.76,17.71,17.76,42800.0,15.1635,15.1892,15.1464,15.1892,42800.0
2012-12-28 14:25:00,17.76,17.76,17.69,17.72,43900.0,15.1892,15.1892,15.1293,15.155,43900.0
2012-12-28 14:30:00,17.72,17.73,17.67,17.68,58400.0,15.155,15.1635,15.1122,15.1207,58400.0
2012-12-28 14:35:00,17.69,17.69,17.65,17.67,38900.0,15.1293,15.1293,15.0951,15.1122,38900.0
2012-12-28 14:40:00,17.66,17.73,17.66,17.72,29500.0,15.1036,15.1635,15.1036,15.155,29500.0
2012-12-28 14:45:00,17.71,17.75,17.71,17.74,42200.0,15.1464,15.1806,15.1464,15.1721,42200.0
2012-12-28 14:50:00,17.74,17.74,17.7,17.71,32900.0,15.1721,15.1721,15.1379,15.1464,32900.0
2012-12-28 14:55:00,17.71,17.71,17.63,17.66,101100.0,15.1464,15.1464,15.078,15.1036,101100.0
2012-12-28 15:00:00,17.66,17.71,17.66,17.71,32600.0,15.1036,15.1464,15.1036,15.1464,32600.0
2012-12-28 15:05:00,17.71,17.71,17.68,17.69,38100.0,15.1464,15.1464,15.1207,15.1293,38100.0
2012-12-28 15:10:00,17.68,17.68,17.65,17.68,42800.0,15.1207,15.1207,15.0951,15.1207,42800.0
2012-12-28 15:15:00,17.68,17.75,17.68,17.73,76500.0,15.1207,15.1806,15.1207,15.1635,76500.0
2012-12-28 15:20:00,17.73,17.74,17.69,17.72,33500.0,15.1635,15.1721,15.1293,15.155,33500.0
2012-12-28 15:25:00,17.73,17.74,17.7,17.72,52100.0,15.1635,15.1721,15.1379,15.155,52100.0
2012-12-28 15:30:00,17.72,17.74,17.72,17.73,57500.0,15.155,15.1721,15.155,15.1635,57500.0
2012-12-28 15:35:00,17.73,17.77,17.56,17.62,268200.0,15.1635,15.1977,15.0181,15.0694,268200.0
2012-12-28 15:40:00,17.61,17.66,17.61,17.63,117800.0,15.0609,15.1036,15.0609,15.078,117800.0
2012-12-28 15:45:00,17.63,17.64,17.55,17.58,255100.0,15.078,15.0865,15.0096,15.0352,255100.0
2012-12-28 15:50:00,17.57,17.61,17.53,17.61,127500.0,15.0267,15.0609,14.9925,15.0609,127500.0
2012-12-28 15:55:00,17.61,17.63,17.58,17.59,250300.0,15.0609,15.078,15.0352,15.0438,250300.0
2012-12-31 09:30:00,17.54,17.57,17.38,17.52,118500.0,15.001,15.0267,14.8642,14.9839,118500.0
2012-12-31 09:35:00,17.52,17.74,17.51,17.74,122400.0,14.9839,15.1721,14.9754,15.1721,122400.0
2012-12-31 09:40:00,17.74,17.85,17.73,17.76,101700.0,15.1721,15.2661,15.1635,15.1892,101700.0
2012-12-31 09:45:00,17.76,17.8,17.68,17.8,108300.0,15.1892,15.2234,15.1207,15.2234,108300.0
2012-12-31 09:50:00,17.81,17.83,17.7,17.77,63900.0,15.2319,15.249,15.1379,15.1977,63900.0
2012-12-31 09:55:00,17.77,17.87,17.77,17.81,111000.0,15.1977,15.2832,15.1977,15.2319,111000.0
2012-12-31 10:00:00,17.81,17.85,17.8,17.83,76000.0,15.2319,15.2661,15.2234,15.249,76000.0
2012-12-31 10:05:00,17.83,17.87,17.81,17.84,107000.0,15.249,15.2832,15.2319,15.2576,107000.0
2012-12-31 10:10:00,17.84,17.88,17.81,17.83,96700.0,15.2576,15.2918,15.2319,15.249,96700.0
2012-12-31 10:15:00,17.82,17.86,17.78,17.78,83400.0,15.2405,15.2747,15.2063,15.2063,83400.0
2012-12-31 10:20:00,17.78,17.8,17.76,17.79,46900.0,15.2063,15.2234,15.1892,15.2148,46900.0
2012-12-31 10:25:00,17.8,17.86,17.76,17.77,105400.0,15.2234,15.2747,15.1892,15.1977,105400.0
2012-12-31 10:30:00,17.77,17.83,17.77,17.82,40600.0,15.1977,15.249,15.1977,15.2405,40600.0
2012-12-31 10:35:00,17.82,17.86,17.78,17.84,134800.0,15.2405,15.2747,15.2063,15.2576,134800.0
2012-12-31 10:40:00,17.83,17.84,17.76,17.77,58400.0,15.249,15.2576,15.1892,15.1977,58400.0
2012-12-31 10:45:00,17.77,17.81,17.72,17.73,70300.0,15.1977,15.2319,15.155,15.1635,70300.0
2012-12-31 10:50:00,17.73,17.77,17.67,17.74,100500.0,15.1635,15.1977,15.1122,15.1721,100500.0
2012-12-31 10:55:00,17.75,17.77,17.73,17.73,42400.0,15.1806,15.1977,15.1635,15.1635,42400.0
2012-12-31 11:00:00,17.73,17.86,17.73,17.85,138000.0,15.1635,15.2747,15.1635,15.2661,138000.0
2012-12-31 11:05:00,17.85,17.86,17.77,17.8,91100.0,15.2661,15.2747,15.1977,15.2234,91100.0
2012-12-31 11:10:00,17.79,17.84,17.77,17.8,69000.0,15.2148,15.2576,15.1977,15.2234,69000.0
2012-12-31 11:15:00,17.8,17.82,17.77,17.79,43600.0,15.2234,15.2405,15.1977,15.2148,43600.0
2012-12-31 11:20:00,17.79,17.83,17.73,17.73,51400.0,15.2148,15.249,15.1635,15.1635,51400.0
2012-12-31 11:25:00,17.73,17.78,17.72,17.76,45600.0,15.1635,15.2063,15.155,15.1892,45600.0
2012-12-31 11:30:00,17.77,17.85,17.77,17.82,81900.0,15.1977,15.2661,15.1977,15.2405,81900.0
2012-12-31 11:35:00,17.83,17.86,17.81,17.83,47900.0,15.249,15.2747,15.2319,15.249,47900.0
2012-12-31 11:40:00,17.83,17.86,17.83,17.85,66600.0,15.249,15.2747,15.249,15.2661,66600.0
2012-12-31 11:45:00,17.84,17.86,17.83,17.84,96300.0,15.2576,15.2747,15.249,15.2576,96300.0
2012-12-31 11:50:00,17.84,17.86,17.84,17.86,50300.0,15.2576,15.2747,15.2576,15.2747,50300.0
2012-12-31 11:55:00,17.85,17.88,17.84,17.87,77900.0,15.2661,15.2918,15.2576,15.2832,77900.0
2012-12-31 12:00:00,17.88,17.96,17.87,17.94,198200.0,15.2918,15.3602,15.2832,15.3431,198200.0
2012-12-31 12:05:00,17.94,17.94,17.87,17.89,120000.0,15.3431,15.3431,15.2832,15.3003,120000.0
2012-12-31 12:10:00,17.89,17.91,17.89,17.91,58700.0,15.3003,15.3175,15.3003,15.3175,58700.0
2012-12-31 12:15:00,17.9,17.92,17.89,17.9,62300.0,15.3089,15.326,15.3003,15.3089,62300.0
2012-12-31 12:20:00,17.89,17.95,17.88,17.94,59000.0,15.3003,15.3517,15.2918,15.3431,59000.0
2012-12-31 12:25:00,17.95,17.98,17.94,17.97,74900.0,15.3517,15.3773,15.3431,15.3688,74900.0
2012-12-31 12:30:00,17.97,17.99,17.95,17.98,72500.0,15.3688,15.3859,15.3517,15.3773,72500.0
2012-12-31 12:35:00,17.98,18.02,17.98,18.02,72100.0,15.3773,15.4115,15.3773,15.4115,72100.0
2012-12-31 12:40:00,18.01,18.09,17.99,18.04,204000.0,15.403,15.4714,15.3859,15.4286,204000.0
2012-12-31 12:45:00,18.04,18.19,18.04,18.15,256600.0,15.4286,15.5569,15.4286,15.5227,256600.0
2012-12-31 12:50:00,18.15,18.17,18.09,18.1,208700.0,15.5227,15.5398,15.4714,15.4799,208700.0
2012-12-31 12:55:00,18.11,18.13,18.05,18.11,146100.0,15.4885,15.5056,15.4372,15.4885,146100.0
2012-12-31 13:00:00,18.12,18.13,18.01,18.01,65600.0,15.4971,15.5056,15.403,15.403,65600.0
2012-12-31 13:05:00,18.01,18.04,17.98,18.01,104100.0,15.403,15.4286,15.3773,15.403,104100.0
2012-12-31 13:10:00,18.02,18.08,17.99,18.07,89000.0,15.4115,15.4628,15.3859,15.4543,89000.0
2012-12-31 13:15:00,18.07,18.11,18.06,18.06,141600.0,15.4543,15.4885,15.4457,15.4457,141600.0
2012-12-31 13:20:00,18.07,18.11,18.06,18.1,109300.0,15.4543,15.4885,15.4457,15.4799,109300.0
2012-12-31 13:25:00,18.09,18.1,18.06,18.09,78100.0,15.4714,15.4799,15.4457,15.4714,78100.0
2012-12-31 13:30:00,18.09,18.12,18.05,18.1,73800.0,15.4714,15.4971,15.4372,15.4799,73800.0
2012-12-31 13:35:00,18.1,18.14,18.08,18.12,92500.0,15.4799,15.5142,15.4628,15.4971,92500.0
2012-12-31 13:40:00,18.13,18.18,18.13,18.14,79100.0,15.5056,15.5484,15.5056,15.5142,79100.0
2012-12-31 13:45:00,18.14,18.23,18.0,18.03,294600.0,15.5142,15.5911,15.3944,15.4201,294600.0
2012-12-31 13:50:00,18.02,18.03,17.94,17.98,110300.0,15.4115,15.4201,15.3431,15.3773,110300.0
2012-12-31 13:55:00,17.98,18.01,17.95,17.98,157400.0,15.3773,15.403,15.3517,15.3773,157400.0
2012-12-31 14:00:00,17.99,18.01,17.94,17.98,50200.0,15.3859,15.403,15.3431,15.3773,50200.0
2012-12-31 14:05:00,17.97,18.01,17.97,18.0,50300.0,15.3688,15.403,15.3688,15.3944,50300.0
2012-12-31 14:10:00,17.99,18.01,17.98,18.0,56700.0,15.3859,15.403,15.3773,15.3944,56700.0
2012-12-31 14:15:00,18.0,18.03,17.98,18.0,83400.0,15.3944,15.4201,15.3773,15.3944,83400.0
2012-12-31 14:20:00,18.01,18.04,17.99,18.04,75800.0,15.403,15.4286,15.3859,15.4286,75800.0
2012-12-31 14:25:00,18.03,18.04,17.97,18.04,70800.0,15.4201,15.4286,15.3688,15.4286,70800.0
2012-12-31 14:30:00,18.03,18.07,18.0,18.04,67000.0,15.4201,15.4543,15.3944,15.4286,67000.0
2012-12-31 14:35:00,18.04,18.05,17.99,18.0,44000.0,15.4286,15.4372,15.3859,15.3944,44000.0
2012-12-31 14:40:00,18.0,18.08,17.99,18.05,89900.0,15.3944,15.4628,15.3859,15.4372,89900.0
2012-12-31 14:45:00,18.06,18.1,18.03,18.05,104200.0,15.4457,15.4799,15.4201,15.4372,104200.0
2012-12-31 14:50:00,18.04,18.13,18.03,18.12,95800.0,15.4286,15.5056,15.4201,15.4971,95800.0
2012-12-31 14:55:00,18.11,18.2,18.11,18.14,187500.0,15.4885,15.5655,15.4885,15.5142,187500.0
2012-12-31 15:00:00,18.15,18.19,18.13,18.14,142100.0,15.5227,15.5569,15.5056,15.5142,142100.0
2012-12-31 15:05:00,18.15,18.16,18.13,18.13,74600.0,15.5227,15.5313,15.5056,15.5056,74600.0
2012-12-31 15:10:00,18.13,18.14,18.09,18.12,139000.0,15.5056,15.5142,15.4714,15.4971,139000.0
2012-12-31 15:15:00,18.12,18.13,18.06,18.11,104500.0,15.4971,15.5056,15.4457,15.4885,104500.0
2012-12-31 15:20:00,18.12,18.14,18.1,18.1,63200.0,15.4971,15.5142,15.4799,15.4799,63200.0
2012-12-31 15:25:00,18.1,18.12,18.03,18.07,164900.0,15.4799,15.4971,15.4201,15.4543,164900.0
2012-12-31 15:30:00,18.06,18.1,18.04,18.1,163900.0,15.4457,15.4799,15.4286,15.4799,163900.0
2012-12-31 15:35:00,18.09,18.12,18.08,18.11,122300.0,15.4714,15.4971,15.4628,15.4885,122300.0
2012-12-31 15:40:00,18.11,18.12,18.06,18.06,152200.0,15.4885,15.4971,15.4457,15.4457,152200.0
2012-12-31 15:45:00,18.06,18.13,18.04,18.12,314700.0,15.4457,15.5056,15.4286,15.4971,314700.0
2012-12-31 15:50:00,18.11,18.2,18.09,18.15,295400.0,15.4885,15.5655,15.4714,15.5227,295400.0
2012-12-31 15:55:00,18.14,18.19,18.11,18.17,512500.0,15.5142,15.5569,15.4885,15.5398,512500.0
2013-01-02 09:30:00,18.88,19.01,18.64,18.72,615200.0,16.147,16.2582,15.9418,16.0102,615200.0
2013-01-02 09:35:00,18.72,18.8,18.58,18.65,220700.0,16.0102,16.0786,15.8905,15.9503,220700.0
2013-01-02 09:40:00,18.65,18.73,18.6,18.64,183000.0,15.9503,16.0188,15.9076,15.9418,183000.0
2013-01-02 09:45:00,18.62,18.68,18.6,18.67,120700.0,15.9247,15.976,15.9076,15.9674,120700.0
2013-01-02 09:50:00,18.65,18.78,18.64,18.77,218300.0,15.9503,16.0615,15.9418,16.053,218300.0
2013-01-02 09:55:00,18.78,18.78,18.65,18.67,152700.0,16.0615,16.0615,15.9503,15.9674,152700.0
2013-01-02 10:00:00,18.67,18.69,18.6,18.63,135900.0,15.9674,15.9845,15.9076,15.9332,135900.0
2013-01-02 10:05:00,18.63,18.65,18.56,18.58,138100.0,15.9332,15.9503,15.8734,15.8905,138100.0
2013-01-02 10:10:00,18.58,18.63,18.55,18.6,145500.0,15.8905,15.9332,15.8648,15.9076,145500.0
2013-01-02 10:15:00,18.6,18.71,18.6,18.68,142400.0,15.9076,16.0016,15.9076,15.976,142400.0
2013-01-02 10:20:00,18.68,18.74,18.66,18.69,128000.0,15.976,16.0273,15.9589,15.9845,128000.0
2013-01-02 10:25:00,18.7,18.72,18.6,18.6,172100.0,15.9931,16.0102,15.9076,15.9076,172100.0
2013-01-02 10:30:00,18.59,18.65,18.56,18.63,220500.0,15.899,15.9503,15.8734,15.9332,220500.0
2013-01-02 10:35:00,18.65,18.66,18.6,18.62,103400.0,15.9503,15.9589,15.9076,15.9247,103400.0
2013-01-02 10:40:00,18.62,18.66,18.61,18.63,117200.0,15.9247,15.9589,15.9161,15.9332,117200.0
2013-01-02 10:45:00,18.64,18.65,18.59,18.59,99800.0,15.9418,15.9503,15.899,15.899,99800.0
2013-01-02 10:50:00,18.59,18.61,18.58,18.61,77800.0,15.899,15.9161,15.8905,15.9161,77800.0
2013-01-02 10:55:00,18.61,18.61,18.4,18.45,424400.0,15.9161,15.9161,15.7365,15.7793,424400.0
2013-01-02 11:00:00,18.46,18.51,18.45,18.49,155700.0,15.7878,15.8306,15.7793,15.8135,155700.0
2013-01-02 11:05:00,18.49,18.52,18.47,18.52,153200.0,15.8135,15.8392,15.7964,15.8392,153200.0
2013-01-02 11:10:00,18.52,18.55,18.46,18.46,122200.0,15.8392,15.8648,15.7878,15.7878,122200.0
2013-01-02 11:15:00,18.46,18.46,18.4,18.42,127100.0,15.7878,15.7878,15.7365,15.7536,127100.0
2013-01-02 11:20:00,18.41,18.45,18.4,18.45,81500.0,15.7451,15.7793,15.7365,15.7793,81500.0
2013-01-02 11:25:00,18.45,18.55,18.45,18.55,99800.0,15.7793,15.8648,15.7793,15.8648,99800.0
2013-01-02 11:30:00,18.54,18.55,18.5,18.51,137300.0,15.8563,15.8648,15.822,15.8306,137300.0
2013-01-02 11:35:00,18.5,18.51,18.45,18.45,65200.0,15.822,15.8306,15.7793,15.7793,65200.0
2013-01-02 11:40:00,18.45,18.48,18.42,18.47,78100.0,15.7793,15.8049,15.7536,15.7964,78100.0
2013-01-02 11:45:00,18.48,18.5,18.47,18.48,54100.0,15.8049,15.822,15.7964,15.8049,54100.0
2013-01-02 11:50:00,18.49,18.52,18.48,18.49,78000.0,15.8135,15.8392,15.8049,15.8135,78000.0
2013-01-02 11:55:00,18.5,18.5,18.47,18.47,52700.0,15.822,15.822,15.7964,15.7964,52700.0
2013-01-02 12:00:00,18.47,18.48,18.42,18.46,95700.0,15.7964,15.8049,15.7536,15.7878,95700.0
2013-01-02 12:05:00,18.46,18.49,18.46,18.49,53100.0,15.7878,15.8135,15.7878,15.8135,53100.0
2013-01-02 12:10:00,18.48,18.55,18.47,18.54,86600.0,15.8049,15.8648,15.7964,15.8563,86600.0
2013-01-02 12:15:00,18.55,18.57,18.52,18.54,157400.0,15.8648,15.8819,15.8392,15.8563,157400.0
2013-01-02 12:20:00,18.54,18.54,18.51,18.53,51800.0,15.8563,15.8563,15.8306,15.8477,51800.0
2013-01-02 12:25:00,18.52,18.52,18.5,18.51,80100.0,15.8392,15.8392,15.822,15.8306,80100.0
2013-01-02 12:30:00,18.52,18.52,18.51,18.52,18100.0,15.8392,15.8392,15.8306,15.8392,18100.0
2013-01-02 12:35:00,18.52,18.52,18.51,18.52,28500.0,15.8392,15.8392,15.8306,15.8392,28500.0
2013-01-02 12:40:00,18.51,18.52,18.46,18.48,111500.0,15.8306,15.8392,15.7878,15.8049,111500.0
2013-01-02 12:45:00,18.48,18.5,18.46,18.5,66400.0,15.8049,15.822,15.7878,15.822,66400.0
2013-01-02 12:50:00,18.5,18.51,18.49,18.5,41900.0,15.822,15.8306,15.8135,15.822,41900.0
2013-01-02 12:55:00,18.49,18.51,18.48,18.48,39000.0,15.8135,15.8306,15.8049,15.8049,39000.0
2013-01-02 13:00:00,18.49,18.51,18.48,18.5,35500.0,15.8135,15.8306,15.8049,15.822,35500.0
2013-01-02 13:05:00,18.5,18.51,18.48,18.5,75500.0,15.822,15.8306,15.8049,15.822,75500.0
2013-01-02 13:10:00,18.5,18.51,18.5,18.5,34500.0,15.822,15.8306,15.822,15.822,34500.0
2013-01-02 13:15:00,18.51,18.51,18.49,18.5,39500.0,15.8306,15.8306,15.8135,15.822,39500.0
2013-01-02 13:20:00,18.49,18.51,18.49,18.49,45800.0,15.8135,15.8306,15.8135,15.8135,45800.0
2013-01-02 13:25:00,18.5,18.5,18.46,18.47,72700.0,15.822,15.822,15.7878,15.7964,72700.0
2013-01-02 13:30:00,18.46,18.48,18.45,18.47,58100.0,15.7878,15.8049,15.7793,15.7964,58100.0
2013-01-02 13:35:00,18.47,18.47,18.42,18.43,46000.0,15.7964,15.7964,15.7536,15.7622,46000.0
2013-01-02 13:40:00,18.43,18.45,18.41,18.43,76000.0,15.7622,15.7793,15.7451,15.7622,76000.0
2013-01-02 13:45:00,18.43,18.45,18.41,18.43,54000.0,15.7622,15.7793,15.7451,15.7622,54000.0
2013-01-02 13:50:00,18.44,18.46,18.42,18.46,40900.0,15.7707,15.7878,15.7536,15.7878,40900.0
2013-01-02 13:55:00,18.46,18.5,18.45,18.48,66300.0,15.7878,15.822,15.7793,15.8049,66300.0
2013-01-02 14:00:00,18.48,18.51,18.46,18.49,57200.0,15.8049,15.8306,15.7878,15.8135,57200.0
2013-01-02 14:05:00,18.49,18.51,18.47,18.51,80800.0,15.8135,15.8306,15.7964,15.8306,80800.0
2013-01-02 14:10:00,18.51,18.55,18.5,18.52,130900.0,15.8306,15.8648,15.822,15.8392,130900.0
2013-01-02 14:15:00,18.52,18.57,18.5,18.57,89900.0,15.8392,15.8819,15.822,15.8819,89900.0
2013-01-02 14:20:00,18.58,18.59,18.55,18.57,50800.0,15.8905,15.899,15.8648,15.8819,50800.0
2013-01-02 14:25:00,18.57,18.58,18.54,18.55,65800.0,15.8819,15.8905,15.8563,15.8648,65800.0
2013-01-02 14:30:00,18.55,18.56,18.51,18.54,55400.0,15.8648,15.8734,15.8306,15.8563,55400.0
2013-01-02 14:35:00,18.53,18.53,18.49,18.5,58300.0,15.8477,15.8477,15.8135,15.822,58300.0
2013-01-02 14:40:00,18.5,18.51,18.48,18.5,72200.0,15.822,15.8306,15.8049,15.822,72200.0
2013-01-02 14:45:00,18.51,18.51,18.47,18.49,53700.0,15.8306,15.8306,15.7964,15.8135,53700.0
2013-01-02 14:50:00,18.49,18.5,18.47,18.48,56500.0,15.8135,15.822,15.7964,15.8049,56500.0
2013-01-02 14:55:00,18.47,18.5,18.46,18.5,113200.0,15.7964,15.822,15.7878,15.822,113200.0
2013-01-02 15:00:00,18.5,18.51,18.47,18.49,95200.0,15.822,15.8306,15.7964,15.8135,95200.0
2013-01-02 15:05:00,18.49,18.53,18.48,18.52,130800.0,15.8135,15.8477,15.8049,15.8392,130800.0
2013-01-02 15:10:00,18.52,18.52,18.5,18.51,88600.0,15.8392,15.8392,15.822,15.8306,88600.0
2013-01-02 15:15:00,18.51,18.52,18.49,18.51,148000.0,15.8306,15.8392,15.8135,15.8306,148000.0
2013-01-02 15:20:00,18.51,18.55,18.51,18.52,122500.0,15.8306,15.8648,15.8306,15.8392,122500.0
2013-01-02 15:25:00,18.52,18.53,18.49,18.49,210000.0,15.8392,15.8477,15.8135,15.8135,210000.0
2013-01-02 15:30:00,18.5,18.5,18.49,18.5,82100.0,15.822,15.822,15.8135,15.822,82100.0
2013-01-02 15:35:00,18.49,18.51,18.48,18.49,238700.0,15.8135,15.8306,15.8049,15.8135,238700.0
2013-01-02 15:40:00,18.5,18.51,18.49,18.5,147900.0,15.822,15.8306,15.8135,15.822,147900.0
2013-01-02 15:45:00,18.51,18.52,18.46,18.46,262900.0,15.8306,15.8392,15.7878,15.7878,262900.0
2013-01-02 15:50:00,18.47,18.54,18.46,18.54,259600.0,15.7964,15.8563,15.7878,15.8563,259600.0
2013-01-02 15:55:00,18.54,18.6,18.54,18.6,406500.0,15.8563,15.9076,15.8563,15.9076,406500.0
2013-01-03 09:30:00,18.64,18.68,18.58,18.66,117800.0,15.9418,15.976,15.8905,15.9589,117800.0
2013-01-03 09:35:00,18.67,18.68,18.38,18.38,149900.0,15.9674,15.976,15.7194,15.7194,149900.0
2013-01-03 09:40:00,18.38,18.46,18.32,18.44,135500.0,15.7194,15.7878,15.6681,15.7707,135500.0
2013-01-03 09:45:00,18.44,18.47,18.41,18.46,103500.0,15.7707,15.7964,15.7451,15.7878,103500.0
2013-01-03 09:50:00,18.46,18.56,18.44,18.56,85100.0,15.7878,15.8734,15.7707,15.8734,85100.0
2013-01-03 09:55:00,18.56,18.56,18.48,18.5,125200.0,15.8734,15.8734,15.8049,15.822,125200.0
2013-01-03 10:00:00,18.51,18.53,18.45,18.52,90700.0,15.8306,15.8477,15.7793,15.8392,90700.0
2013-01-03 10:05:00,18.51,18.59,18.47,18.56,78100.0,15.8306,15.899,15.7964,15.8734,78100.0
2013-01-03 10:10:00,18.55,18.56,18.49,18.55,127900.0,15.8648,15.8734,15.8135,15.8648,127900.0
2013-01-03 10:15:00,18.55,18.55,18.5,18.5,52700.0,15.8648,15.8648,15.822,15.822,52700.0
2013-01-03 10:20:00,18.5,18.54,18.47,18.52,107700.0,15.822,15.8563,15.7964,15.8392,107700.0
2013-01-03 10:25:00,18.52,18.56,18.52,18.55,80800.0,15.8392,15.8734,15.8392,15.8648,80800.0
2013-01-03 10:30:00,18.56,18.61,18.55,18.61,121100.0,15.8734,15.9161,15.8648,15.9161,121100.0
2013-01-03 10:35:00,18.61,18.65,18.6,18.62,149100.0,15.9161,15.9503,15.9076,15.9247,149100.0
2013-01-03 10:40:00,18.62,18.66,18.61,18.62,70200.0,15.9247,15.9589,15.9161,15.9247,70200.0
2013-01-03 10:45:00,18.62,18.65,18.58,18.6,80200.0,15.9247,15.9503,15.8905,15.9076,80200.0
2013-01-03 10:50:00,18.6,18.63,18.59,18.63,49700.0,15.9076,15.9332,15.899,15.9332,49700.0
2013-01-03 10:55:00,18.62,18.63,18.59,18.6,72500.0,15.9247,15.9332,15.899,15.9076,72500.0
2013-01-03 11:00:00,18.59,18.62,18.57,18.57,84000.0,15.899,15.9247,15.8819,15.8819,84000.0
2013-01-03 11:05:00,18.56,18.57,18.5,18.52,70400.0,15.8734,15.8819,15.822,15.8392,70400.0
2013-01-03 11:10:00,18.53,18.56,18.5,18.53,52900.0,15.8477,15.8734,15.822,15.8477,52900.0
2013-01-03 11:15:00,18.53,18.59,18.53,18.57,53000.0,15.8477,15.899,15.8477,15.8819,53000.0
2013-01-03 11:20:00,18.57,18.6,18.56,18.58,41900.0,15.8819,15.9076,15.8734,15.8905,41900.0
2013-01-03 11:25:00,18.58,18.6,18.56,18.6,52900.0,15.8905,15.9076,15.8734,15.9076,52900.0
2013-01-03 11:30:00,18.6,18.65,18.6,18.64,66900.0,15.9076,15.9503,15.9076,15.9418,66900.0
2013-01-03 11:35:00,18.64,18.75,18.63,18.75,158900.0,15.9418,16.0359,15.9332,16.0359,158900.0
2013-01-03 11:40:00,18.75,18.77,18.73,18.77,138700.0,16.0359,16.053,16.0188,16.053,138700.0
2013-01-03 11:45:00,18.77,18.81,18.77,18.8,63300.0,16.053,16.0872,16.053,16.0786,63300.0
2013-01-03 11:50:00,18.8,18.82,18.77,18.79,75100.0,16.0786,16.0957,16.053,16.0701,75100.0
2013-01-03 11:55:00,18.79,18.8,18.78,18.8,66900.0,16.0701,16.0786,16.0615,16.0786,66900.0
2013-01-03 12:00:00,18.8,18.82,18.78,18.8,114000.0,16.0786,16.0957,16.0615,16.0786,114000.0
2013-01-03 12:05:00,18.8,18.85,18.8,18.82,89500.0,16.0786,16.1214,16.0786,16.0957,89500.0
2013-01-03 12:10:00,18.82,18.85,18.8,18.85,61800.0,16.0957,16.1214,16.0786,16.1214,61800.0
2013-01-03 12:15:00,18.85,18.89,18.83,18.86,119600.0,16.1214,16.1556,16.1043,16.1299,119600.0
2013-01-03 12:20:00,18.87,18.89,18.85,18.87,75100.0,16.1385,16.1556,16.1214,16.1385,75100.0
2013-01-03 12:25:00,18.88,18.9,18.86,18.87,59400.0,16.147,16.1641,16.1299,16.1385,59400.0
2013-01-03 12:30:00,18.88,18.88,18.84,18.85,73100.0,16.147,16.147,16.1128,16.1214,73100.0
2013-01-03 12:35:00,18.84,18.85,18.8,18.83,120100.0,16.1128,16.1214,16.0786,16.1043,120100.0
2013-01-03 12:40:00,18.82,18.84,18.8,18.81,75200.0,16.0957,16.1128,16.0786,16.0872,75200.0
2013-01-03 12:45:00,18.81,18.82,18.78,18.8,66900.0,16.0872,16.0957,16.0615,16.0786,66900.0
2013-01-03 12:50:00,18.8,18.8,18.75,18.77,45700.0,16.0786,16.0786,16.0359,16.053,45700.0
2013-01-03 12:55:00,18.77,18.79,18.75,18.76,30800.0,16.053,16.0701,16.0359,16.0444,30800.0
2013-01-03 13:00:00,18.75,18.78,18.75,18.77,22400.0,16.0359,16.0615,16.0359,16.053,22400.0
2013-01-03 13:05:00,18.77,18.79,18.75,18.78,36400.0,16.053,16.0701,16.0359,16.0615,36400.0
2013-01-03 13:10:00,18.78,18.79,18.76,18.77,62100.0,16.0615,16.0701,16.0444,16.053,62100.0
2013-01-03 13:15:00,18.77,18.77,18.74,18.75,41000.0,16.053,16.053,16.0273,16.0359,41000.0
2013-01-03 13:20:00,18.76,18.76,18.73,18.73,44400.0,16.0444,16.0444,16.0188,16.0188,44400.0
2013-01-03 13:25:00,18.74,18.78,18.73,18.78,57100.0,16.0273,16.0615,16.0188,16.0615,57100.0
2013-01-03 13:30:00,18.77,18.8,18.76,18.79,50100.0,16.053,16.0786,16.0444,16.0701,50100.0
2013-01-03 13:35:00,18.79,18.83,18.79,18.81,45000.0,16.0701,16.1043,16.0701,16.0872,45000.0
2013-01-03 13:40:00,18.81,18.82,18.78,18.81,26200.0,16.0872,16.0957,16.0615,16.0872,26200.0
2013-01-03 13:45:00,18.81,18.85,18.8,18.8,30900.0,16.0872,16.1214,16.0786,16.0786,30900.0
2013-01-03 13:50:00,18.8,18.85,18.8,18.81,42800.0,16.0786,16.1214,16.0786,16.0872,42800.0
2013-01-03 13:55:00,18.81,18.83,18.8,18.83,32300.0,16.0872,16.1043,16.0786,16.1043,32300.0
2013-01-03 14:00:00,18.82,18.82,18.75,18.76,90300.0,16.0957,16.0957,16.0359,16.0444,90300.0
2013-01-03 14:05:00,18.77,18.78,18.69,18.69,121400.0,16.053,16.0615,15.9845,15.9845,121400.0
2013-01-03 14:10:00,18.69,18.73,18.66,18.72,63000.0,15.9845,16.0188,15.9589,16.0102,63000.0
2013-01-03 14:15:00,18.72,18.77,18.7,18.73,91000.0,16.0102,16.053,15.9931,16.0188,91000.0
2013-01-03 14:20:00,18.72,18.74,18.7,18.7,76500.0,16.0102,16.0273,15.9931,15.9931,76500.0
2013-01-03 14:25:00,18.69,18.71,18.65,18.69,99400.0,15.9845,16.0016,15.9503,15.9845,99400.0
2013-01-03 14:30:00,18.68,18.7,18.65,18.66,50900.0,15.976,15.9931,15.9503,15.9589,50900.0
2013-01-03 14:35:00,18.67,18.69,18.63,18.64,100700.0,15.9674,15.9845,15.9332,15.9418,100700.0
2013-01-03 14:40:00,18.65,18.69,18.64,18.68,60300.0,15.9503,15.9845,15.9418,15.976,60300.0
2013-01-03 14:45:00,18.68,18.7,18.66,18.69,34200.0,15.976,15.9931,15.9589,15.9845,34200.0
2013-01-03 14:50:00,18.69,18.74,18.68,18.73,71400.0,15.9845,16.0273,15.976,16.0188,71400.0
2013-01-03 14:55:00,18.72,18.76,18.72,18.73,40100.0,16.0102,16.0444,16.0102,16.0188,40100.0
2013-01-03 15:00:00,18.73,18.75,18.68,18.68,94400.0,16.0188,16.0359,15.976,15.976,94400.0
2013-01-03 15:05:00,18.69,18.72,18.67,18.68,64100.0,15.9845,16.0102,15.9674,15.976,64100.0
2013-01-03 15:10:00,18.68,18.72,18.65,18.66,97500.0,15.976,16.0102,15.9503,15.9589,97500.0
2013-01-03 15:15:00,18.66,18.68,18.61,18.63,96900.0,15.9589,15.976,15.9161,15.9332,96900.0
2013-01-03 15:20:00,18.63,18.64,18.57,18.62,77600.0,15.9332,15.9418,15.8819,15.9247,77600.0
2013-01-03 15:25:00,18.61,18.64,18.58,18.59,85200.0,15.9161,15.9418,15.8905,15.899,85200.0
2013-01-03 15:30:00,18.6,18.6,18.49,18.51,211500.0,15.9076,15.9076,15.8135,15.8306,211500.0
2013-01-03 15:35:00,18.51,18.51,18.45,18.48,198100.0,15.8306,15.8306,15.7793,15.8049,198100.0
2013-01-03 15:40:00,18.48,18.51,18.46,18.5,124600.0,15.8049,15.8306,15.7878,15.822,124600.0
2013-01-03 15:45:00,18.49,18.56,18.48,18.56,177400.0,15.8135,15.8734,15.8049,15.8734,177400.0
2013-01-03 15:50:00,18.56,18.58,18.48,18.52,190400.0,15.8734,15.8905,15.8049,15.8392,190400.0
2013-01-03 15:55:00,18.51,18.59,18.51,18.57,328700.0,15.8306,15.899,15.8306,15.8819,328700.0
2013-01-04 09:30:00,18.6,18.67,18.44,18.51,235000.0,15.9076,15.9674,15.7707,15.8306,235000.0
2013-01-04 09:35:00,18.5,18.57,18.48,18.54,107700.0,15.822,15.8819,15.8049,15.8563,107700.0
2013-01-04 09:40:00,18.54,18.79,18.54,18.78,115800.0,15.8563,16.0701,15.8563,16.0615,115800.0
2013-01-04 09:45:00,18.77,18.77,18.67,18.73,111200.0,16.053,16.053,15.9674,16.0188,111200.0
2013-01-04 09:50:00,18.73,18.79,18.68,18.78,112900.0,16.0188,16.0701,15.976,16.0615,112900.0
2013-01-04 09:55:00,18.79,18.87,18.78,18.84,165500.0,16.0701,16.1385,16.0615,16.1128,165500.0
2013-01-04 10:00:00,18.86,18.88,18.75,18.79,161400.0,16.1299,16.147,16.0359,16.0701,161400.0
2013-01-04 10:05:00,18.79,18.82,18.76,18.77,89200.0,16.0701,16.0957,16.0444,16.053,89200.0
2013-01-04 10:10:00,18.77,18.86,18.77,18.85,126800.0,16.053,16.1299,16.053,16.1214,126800.0
2013-01-04 10:15:00,18.85,18.85,18.79,18.8,89400.0,16.1214,16.1214,16.0701,16.0786,89400.0
2013-01-04 10:20:00,18.8,18.88,18.79,18.8,95400.0,16.0786,16.147,16.0701,16.0786,95400.0
2013-01-04 10:25:00,18.8,18.82,18.77,18.82,56500.0,16.0786,16.0957,16.053,16.0957,56500.0
2013-01-04 10:30:00,18.82,18.85,18.78,18.82,106800.0,16.0957,16.1214,16.0615,16.0957,106800.0
2013-01-04 10:35:00,18.81,18.82,18.76,18.77,71200.0,16.0872,16.0957,16.0444,16.053,71200.0
2013-01-04 10:40:00,18.77,18.82,18.75,18.77,71200.0,16.053,16.0957,16.0359,16.053,71200.0
2013-01-04 10:45:00,18.78,18.84,18.78,18.82,113200.0,16.0615,16.1128,16.0615,16.0957,113200.0
2013-01-04 10:50:00,18.82,18.85,18.82,18.84,66800.0,16.0957,16.1214,16.0957,16.1128,66800.0
2013-01-04 10:55:00,18.84,18.9,18.83,18.88,261900.0,16.1128,16.1641,16.1043,16.147,261900.0
2013-01-04 11:00:00,18.89,18.89,18.87,18.88,109600.0,16.1556,16.1556,16.1385,16.147,109600.0
2013-01-04 11:05:00,18.87,18.91,18.87,18.89,121900.0,16.1385,16.1727,16.1385,16.1556,121900.0
2013-01-04 11:10:00,18.89,18.91,18.87,18.88,69900.0,16.1556,16.1727,16.1385,16.147,69900.0
2013-01-04 11:15:00,18.89,18.91,18.88,18.91,92300.0,16.1556,16.1727,16.147,16.1727,92300.0
2013-01-04 11:20:00,18.9,18.92,18.88,18.92,61000.0,16.1641,16.1813,16.147,16.1813,61000.0
2013-01-04 11:25:00,18.93,18.96,18.91,18.92,71400.0,16.1898,16.2155,16.1727,16.1813,71400.0
2013-01-04 11:30:00,18.93,18.98,18.92,18.98,64500.0,16.1898,16.2326,16.1813,16.2326,64500.0
2013-01-04 11:35:00,18.97,19.01,18.97,18.97,210900.0,16.224,16.2582,16.224,16.224,210900.0
2013-01-04 11:40:00,18.97,18.98,18.94,18.95,44800.0,16.224,16.2326,16.1984,16.2069,44800.0
2013-01-04 11:45:00,18.96,18.98,18.93,18.94,59700.0,16.2155,16.2326,16.1898,16.1984,59700.0
2013-01-04 11:50:00,18.95,18.97,18.93,18.96,39900.0,16.2069,16.224,16.1898,16.2155,39900.0
2013-01-04 11:55:00,18.97,19.02,18.97,18.99,141700.0,16.224,16.2668,16.224,16.2411,141700.0
2013-01-04 12:00:00,18.98,19.04,18.98,19.04,82100.0,16.2326,16.2839,16.2326,16.2839,82100.0
2013-01-04 12:05:00,19.03,19.08,19.03,19.05,80500.0,16.2753,16.3181,16.2753,16.2924,80500.0
2013-01-04 12:10:00,19.04,19.08,19.04,19.07,65300.0,16.2839,16.3181,16.2839,16.3095,65300.0
2013-01-04 12:15:00,19.07,19.1,19.03,19.03,110200.0,16.3095,16.3352,16.2753,16.2753,110200.0
2013-01-04 12:20:00,19.04,19.06,19.03,19.03,54800.0,16.2839,16.301,16.2753,16.2753,54800.0
2013-01-04 12:25:00,19.02,19.08,19.02,19.07,64000.0,16.2668,16.3181,16.2668,16.3095,64000.0
2013-01-04 12:30:00,19.07,19.07,19.02,19.06,58300.0,16.3095,16.3095,16.2668,16.301,58300.0
2013-01-04 12:35:00,19.05,19.08,19.04,19.04,42700.0,16.2924,16.3181,16.2839,16.2839,42700.0
2013-01-04 12:40:00,19.04,19.05,19.01,19.04,90000.0,16.2839,16.2924,16.2582,16.2839,90000.0
2013-01-04 12:45:00,19.03,19.06,19.0,19.05,62300.0,16.2753,16.301,16.2497,16.2924,62300.0
2013-01-04 12:50:00,19.06,19.08,19.03,19.06,63500.0,16.301,16.3181,16.2753,16.301,63500.0
2013-01-04 12:55:00,19.05,19.05,19.01,19.02,50300.0,16.2924,16.2924,16.2582,16.2668,50300.0
2013-01-04 13:00:00,19.02,19.03,19.01,19.03,46800.0,16.2668,16.2753,16.2582,16.2753,46800.0
2013-01-04 13:05:00,19.03,19.04,19.01,19.04,80200.0,16.2753,16.2839,16.2582,16.2839,80200.0
2013-01-04 13:10:00,19.04,19.05,19.01,19.03,104700.0,16.2839,16.2924,16.2582,16.2753,104700.0
2013-01-04 13:15:00,19.03,19.04,19.02,19.03,73500.0,16.2753,16.2839,16.2668,16.2753,73500.0
2013-01-04 13:20:00,19.03,19.03,18.93,18.94,130500.0,16.2753,16.2753,16.1898,16.1984,130500.0
2013-01-04 13:25:00,18.94,18.95,18.9,18.95,119700.0,16.1984,16.2069,16.1641,16.2069,119700.0
2013-01-04 13:30:00,18.95,18.99,18.94,18.98,41000.0,16.2069,16.2411,16.1984,16.2326,41000.0
2013-01-04 13:35:00,18.99,19.0,18.96,18.96,69500.0,16.2411,16.2497,16.2155,16.2155,69500.0
2013-01-04 13:40:00,18.96,18.99,18.96,18.98,47400.0,16.2155,16.2411,16.2155,16.2326,47400.0
2013-01-04 13:45:00,18.98,19.0,18.96,19.0,85000.0,16.2326,16.2497,16.2155,16.2497,85000.0
2013-01-04 13:50:00,19.0,19.0,18.89,18.91,212000.0,16.2497,16.2497,16.1556,16.1727,212000.0
2013-01-04 13:55:00,18.9,18.93,18.9,18.91,73400.0,16.1641,16.1898,16.1641,16.1727,73400.0
2013-01-04 14:00:00,18.9,18.94,18.9,18.93,109400.0,16.1641,16.1984,16.1641,16.1898,109400.0
2013-01-04 14:05:00,18.93,18.97,18.93,18.97,76800.0,16.1898,16.224,16.1898,16.224,76800.0
2013-01-04 14:10:00,18.97,18.98,18.96,18.98,33200.0,16.224,16.2326,16.2155,16.2326,33200.0
2013-01-04 14:15:00,18.98,19.0,18.97,19.0,64800.0,16.2326,16.2497,16.224,16.2497,64800.0
2013-01-04 14:20:00,19.0,19.02,18.97,19.0,139300.0,16.2497,16.2668,16.224,16.2497,139300.0
2013-01-04 14:25:00,19.01,19.03,19.0,19.01,144600.0,16.2582,16.2753,16.2497,16.2582,144600.0
2013-01-04 14:30:00,19.0,19.03,19.0,19.02,144100.0,16.2497,16.2753,16.2497,16.2668,144100.0
2013-01-04 14:35:00,19.03,19.05,19.0,19.0,99200.0,16.2753,16.2924,16.2497,16.2497,99200.0
2013-01-04 14:40:00,19.0,19.01,18.99,19.0,107300.0,16.2497,16.2582,16.2411,16.2497,107300.0
2013-01-04 14:45:00,19.0,19.01,18.97,18.97,36800.0,16.2497,16.2582,16.224,16.224,36800.0
2013-01-04 14:50:00,18.98,19.0,18.97,19.0,56400.0,16.2326,16.2497,16.224,16.2497,56400.0
2013-01-04 14:55:00,19.0,19.01,18.99,19.0,103600.0,16.2497,16.2582,16.2411,16.2497,103600.0
2013-01-04 15:00:00,19.0,19.01,18.97,19.01,97600.0,16.2497,16.2582,16.224,16.2582,97600.0
2013-01-04 15:05:00,19.0,19.03,18.99,19.01,206500.0,16.2497,16.2753,16.2411,16.2582,206500.0
2013-01-04 15:10:00,19.01,19.04,19.0,19.02,65000.0,16.2582,16.2839,16.2497,16.2668,65000.0
2013-01-04 15:15:00,19.03,19.07,19.03,19.04,97700.0,16.2753,16.3095,16.2753,16.2839,97700.0
2013-01-04 15:20:00,19.04,19.09,19.04,19.07,126600.0,16.2839,16.3266,16.2839,16.3095,126600.0
2013-01-04 15:25:00,19.07,19.12,19.05,19.12,139000.0,16.3095,16.3523,16.2924,16.3523,139000.0
2013-01-04 15:30:00,19.12,19.14,19.1,19.11,181800.0,16.3523,16.3694,16.3352,16.3437,181800.0
2013-01-04 15:35:00,19.1,19.11,19.07,19.07,147700.0,16.3352,16.3437,16.3095,16.3095,147700.0
2013-01-04 15:40:00,19.07,19.09,19.06,19.06,159900.0,16.3095,16.3266,16.301,16.301,159900.0
2013-01-04 15:45:00,19.07,19.07,19.01,19.03,212200.0,16.3095,16.3095,16.2582,16.2753,212200.0
2013-01-04 15:50:00,19.03,19.07,19.0,19.07,292500.0,16.2753,16.3095,16.2497,16.3095,292500.0
2013-01-04 15:55:00,19.07,19.08,19.01,19.04,381000.0,16.3095,16.3181,16.2582,16.2839,381000.0
2013-01-07 09:30:00,18.99,19.04,18.91,19.02,222600.0,16.2411,16.2839,16.1727,16.2668,222600.0
2013-01-07 09:35:00,19.02,19.14,19.0,19.04,197800.0,16.2668,16.3694,16.2497,16.2839,197800.0
2013-01-07 09:40:00,19.03,19.47,19.03,19.22,438300.0,16.2753,16.6516,16.2753,16.4378,438300.0
2013-01-07 09:45:00,19.22,19.32,19.21,19.29,297100.0,16.4378,16.5233,16.4293,16.4977,297100.0
2013-01-07 09:50:00,19.28,19.34,19.26,19.28,212800.0,16.4891,16.5405,16.472,16.4891,212800.0
2013-01-07 09:55:00,19.28,19.37,19.23,19.35,164400.0,16.4891,16.5661,16.4464,16.549,164400.0
2013-01-07 10:00:00,19.35,19.35,19.24,19.24,127300.0,16.549,16.549,16.4549,16.4549,127300.0
2013-01-07 10:05:00,19.24,19.29,19.22,19.26,93900.0,16.4549,16.4977,16.4378,16.472,93900.0
2013-01-07 10:10:00,19.27,19.37,19.27,19.36,116900.0,16.4806,16.5661,16.4806,16.5576,116900.0
2013-01-07 10:15:00,19.36,19.4,19.31,19.31,104500.0,16.5576,16.5918,16.5148,16.5148,104500.0
2013-01-07 10:20:00,19.33,19.33,19.25,19.3,108200.0,16.5319,16.5319,16.4635,16.5062,108200.0
2013-01-07 10:25:00,19.3,19.36,19.3,19.35,67800.0,16.5062,16.5576,16.5062,16.549,67800.0
2013-01-07 10:30:00,19.35,19.38,19.33,19.33,71300.0,16.549,16.5747,16.5319,16.5319,71300.0
2013-01-07 10:35:00,19.33,19.34,19.25,19.28,77500.0,16.5319,16.5405,16.4635,16.4891,77500.0
2013-01-07 10:40:00,19.28,19.33,19.23,19.3,149800.0,16.4891,16.5319,16.4464,16.5062,149800.0
2013-01-07 10:45:00,19.31,19.32,19.27,19.27,159800.0,16.5148,16.5233,16.4806,16.4806,159800.0
2013-01-07 10:50:00,19.27,19.27,19.22,19.26,116300.0,16.4806,16.4806,16.4378,16.472,116300.0
2013-01-07 10:55:00,19.25,19.27,19.24,19.25,96100.0,16.4635,16.4806,16.4549,16.4635,96100.0
2013-01-07 11:00:00,19.25,19.28,19.24,19.26,75300.0,16.4635,16.4891,16.4549,16.472,75300.0
2013-01-07 11:05:00,19.26,19.34,19.26,19.33,99800.0,16.472,16.5405,16.472,16.5319,99800.0
2013-01-07 11:10:00,19.34,19.38,19.32,19.34,138200.0,16.5405,16.5747,16.5233,16.5405,138200.0
2013-01-07 11:15:00,19.34,19.37,19.32,19.35,89800.0,16.5405,16.5661,16.5233,16.549,89800.0
2013-01-07 11:20:00,19.35,19.36,19.31,19.32,59400.0,16.549,16.5576,16.5148,16.5233,59400.0
2013-01-07 11:25:00,19.33,19.4,19.32,19.36,119600.0,16.5319,16.5918,16.5233,16.5576,119600.0
2013-01-07 11:30:00,19.36,19.39,19.36,19.38,90100.0,16.5576,16.5832,16.5576,16.5747,90100.0
2013-01-07 11:35:00,19.37,19.42,19.37,19.39,171600.0,16.5661,16.6089,16.5661,16.5832,171600.0
2013-01-07 11:40:00,19.4,19.43,19.35,19.35,81800.0,16.5918,16.6174,16.549,16.549,81800.0
2013-01-07 11:45:00,19.36,19.36,19.28,19.32,146600.0,16.5576,16.5576,16.4891,16.5233,146600.0
2013-01-07 11:50:00,19.32,19.35,19.3,19.34,171600.0,16.5233,16.549,16.5062,16.5405,171600.0
2013-01-07 11:55:00,19.34,19.37,19.32,19.33,86900.0,16.5405,16.5661,16.5233,16.5319,86900.0
2013-01-07 12:00:00,19.32,19.36,19.28,19.31,50900.0,16.5233,16.5576,16.4891,16.5148,50900.0
2013-01-07 12:05:00,19.31,19.31,19.25,19.26,95300.0,16.5148,16.5148,16.4635,16.472,95300.0
2013-01-07 12:10:00,19.26,19.27,19.23,19.24,39000.0,16.472,16.4806,16.4464,16.4549,39000.0
2013-01-07 12:15:00,19.24,19.28,19.23,19.25,58500.0,16.4549,16.4891,16.4464,16.4635,58500.0
2013-01-07 12:20:00,19.26,19.26,19.22,19.22,28600.0,16.472,16.472,16.4378,16.4378,28600.0
2013-01-07 12:25:00,19.23,19.23,19.17,19.21,78600.0,16.4464,16.4464,16.3951,16.4293,78600.0
2013-01-07 12:30:00,19.2,19.23,19.19,19.21,48300.0,16.4207,16.4464,16.4122,16.4293,48300.0
2013-01-07 12:35:00,19.21,19.25,19.19,19.24,53100.0,16.4293,16.4635,16.4122,16.4549,53100.0
2013-01-07 12:40:00,19.24,19.27,19.24,19.26,101700.0,16.4549,16.4806,16.4549,16.472,101700.0
2013-01-07 12:45:00,19.27,19.28,19.23,19.23,72200.0,16.4806,16.4891,16.4464,16.4464,72200.0
2013-01-07 12:50:00,19.23,19.23,19.18,19.19,61000.0,16.4464,16.4464,16.4036,16.4122,61000.0
2013-01-07 12:55:00,19.18,19.23,19.17,19.18,73800.0,16.4036,16.4464,16.3951,16.4036,73800.0
2013-01-07 13:00:00,19.19,19.23,19.19,19.21,41900.0,16.4122,16.4464,16.4122,16.4293,41900.0
2013-01-07 13:05:00,19.2,19.22,19.18,19.21,49400.0,16.4207,16.4378,16.4036,16.4293,49400.0
2013-01-07 13:10:00,19.2,19.24,19.2,19.22,74400.0,16.4207,16.4549,16.4207,16.4378,74400.0
2013-01-07 13:15:00,19.23,19.24,19.22,19.23,35300.0,16.4464,16.4549,16.4378,16.4464,35300.0
2013-01-07 13:20:00,19.24,19.25,19.21,19.22,52800.0,16.4549,16.4635,16.4293,16.4378,52800.0
2013-01-07 13:25:00,19.22,19.25,19.22,19.24,31200.0,16.4378,16.4635,16.4378,16.4549,31200.0
2013-01-07 13:30:00,19.24,19.24,19.23,19.24,20800.0,16.4549,16.4549,16.4464,16.4549,20800.0
2013-01-07 13:35:00,19.23,19.24,19.21,19.22,29000.0,16.4464,16.4549,16.4293,16.4378,29000.0
2013-01-07 13:40:00,19.22,19.23,19.17,19.18,48500.0,16.4378,16.4464,16.3951,16.4036,48500.0
2013-01-07 13:45:00,19.18,19.2,19.16,19.17,36700.0,16.4036,16.4207,16.3865,16.3951,36700.0
2013-01-07 13:50:00,19.17,19.21,19.13,19.2,114700.0,16.3951,16.4293,16.3609,16.4207,114700.0
2013-01-07 13:55:00,19.2,19.24,19.18,19.2,107700.0,16.4207,16.4549,16.4036,16.4207,107700.0
2013-01-07 14:00:00,19.19,19.19,19.17,19.17,16800.0,16.4122,16.4122,16.3951,16.3951,16800.0
2013-01-07 14:05:00,19.18,19.2,19.17,19.19,40100.0,16.4036,16.4207,16.3951,16.4122,40100.0
2013-01-07 14:10:00,19.18,19.22,19.17,19.21,41300.0,16.4036,16.4378,16.3951,16.4293,41300.0
2013-01-07 14:15:00,19.21,19.21,19.17,19.2,70000.0,16.4293,16.4293,16.3951,16.4207,70000.0
2013-01-07 14:20:00,19.2,19.23,19.19,19.21,44100.0,16.4207,16.4464,16.4122,16.4293,44100.0
2013-01-07 14:25:00,19.21,19.25,19.2,19.22,50700.0,16.4293,16.4635,16.4207,16.4378,50700.0
2013-01-07 14:30:00,19.21,19.25,19.19,19.22,47800.0,16.4293,16.4635,16.4122,16.4378,47800.0
2013-01-07 14:35:00,19.22,19.25,19.21,19.21,72000.0,16.4378,16.4635,16.4293,16.4293,72000.0
2013-01-07 14:40:00,19.21,19.24,19.21,19.23,34200.0,16.4293,16.4549,16.4293,16.4464,34200.0
2013-01-07 14:45:00,19.23,19.29,19.23,19.26,59400.0,16.4464,16.4977,16.4464,16.472,59400.0
2013-01-07 14:50:00,19.26,19.26,19.22,19.24,64900.0,16.472,16.472,16.4378,16.4549,64900.0
2013-01-07 14:55:00,19.24,19.26,19.22,19.25,66800.0,16.4549,16.472,16.4378,16.4635,66800.0
2013-01-07 15:00:00,19.25,19.26,19.23,19.25,155900.0,16.4635,16.472,16.4464,16.4635,155900.0
2013-01-07 15:05:00,19.25,19.27,19.24,19.27,81000.0,16.4635,16.4806,16.4549,16.4806,81000.0
2013-01-07 15:10:00,19.26,19.29,19.24,19.29,110300.0,16.472,16.4977,16.4549,16.4977,110300.0
2013-01-07 15:15:00,19.29,19.36,19.29,19.35,107200.0,16.4977,16.5576,16.4977,16.549,107200.0
2013-01-07 15:20:00,19.35,19.37,19.32,19.37,125600.0,16.549,16.5661,16.5233,16.5661,125600.0
2013-01-07 15:25:00,19.37,19.39,19.35,19.38,143400.0,16.5661,16.5832,16.549,16.5747,143400.0
2013-01-07 15:30:00,19.37,19.38,19.34,19.34,110300.0,16.5661,16.5747,16.5405,16.5405,110300.0
2013-01-07 15:35:00,19.35,19.35,19.29,19.29,224900.0,16.549,16.549,16.4977,16.4977,224900.0
2013-01-07 15:40:00,19.29,19.32,19.29,19.31,185500.0,16.4977,16.5233,16.4977,16.5148,185500.0
2013-01-07 15:45:00,19.31,19.32,19.29,19.32,143100.0,16.5148,16.5233,16.4977,16.5233,143100.0
2013-01-07 15:50:00,19.31,19.33,19.3,19.32,218900.0,16.5148,16.5319,16.5062,16.5233,218900.0
2013-01-07 15:55:00,19.32,19.33,19.31,19.32,237000.0,16.5233,16.5319,16.5148,16.5233,237000.0
2013-01-08 09:30:00,19.4,19.4,19.2,19.22,135000.0,16.5918,16.5918,16.4207,16.4378,135000.0
2013-01-08 09:35:00,19.22,19.3,19.2,19.27,65900.0,16.4378,16.5062,16.4207,16.4806,65900.0
2013-01-08 09:40:00,19.27,19.4,19.26,19.39,114900.0,16.4806,16.5918,16.472,16.5832,114900.0
2013-01-08 09:45:00,19.39,19.39,19.27,19.27,124100.0,16.5832,16.5832,16.4806,16.4806,124100.0
2013-01-08 09:50:00,19.27,19.29,19.26,19.27,112000.0,16.4806,16.4977,16.472,16.4806,112000.0
2013-01-08 09:55:00,19.27,19.29,19.15,19.21,126700.0,16.4806,16.4977,16.378,16.4293,126700.0
2013-01-08 10:00:00,19.19,19.22,19.15,19.18,95300.0,16.4122,16.4378,16.378,16.4036,95300.0
2013-01-08 10:05:00,19.18,19.2,19.15,19.18,55800.0,16.4036,16.4207,16.378,16.4036,55800.0
2013-01-08 10:10:00,19.19,19.19,19.13,19.13,59000.0,16.4122,16.4122,16.3609,16.3609,59000.0
2013-01-08 10:15:00,19.14,19.21,19.13,19.2,60800.0,16.3694,16.4293,16.3609,16.4207,60800.0
2013-01-08 10:20:00,19.21,19.27,19.19,19.24,81000.0,16.4293,16.4806,16.4122,16.4549,81000.0
2013-01-08 10:25:00,19.23,19.35,19.23,19.31,67300.0,16.4464,16.549,16.4464,16.5148,67300.0
2013-01-08 10:30:00,19.31,19.32,19.24,19.24,79100.0,16.5148,16.5233,16.4549,16.4549,79100.0
2013-01-08 10:35:00,19.24,19.25,19.21,19.24,55300.0,16.4549,16.4635,16.4293,16.4549,55300.0
2013-01-08 10:40:00,19.25,19.29,19.22,19.28,75200.0,16.4635,16.4977,16.4378,16.4891,75200.0
2013-01-08 10:45:00,19.28,19.3,19.27,19.28,71700.0,16.4891,16.5062,16.4806,16.4891,71700.0
2013-01-08 10:50:00,19.28,19.31,19.27,19.27,53500.0,16.4891,16.5148,16.4806,16.4806,53500.0
2013-01-08 10:55:00,19.28,19.31,19.28,19.29,57700.0,16.4891,16.5148,16.4891,16.4977,57700.0
2013-01-08 11:00:00,19.29,19.33,19.29,19.31,76200.0,16.4977,16.5319,16.4977,16.5148,76200.0
2013-01-08 11:05:00,19.31,19.31,19.21,19.22,84300.0,16.5148,16.5148,16.4293,16.4378,84300.0
2013-01-08 11:10:00,19.21,19.22,19.16,19.17,76700.0,16.4293,16.4378,16.3865,16.3951,76700.0
2013-01-08 11:15:00,19.17,19.17,19.09,19.1,131200.0,16.3951,16.3951,16.3266,16.3352,131200.0
2013-01-08 11:20:00,19.1,19.15,19.09,19.15,102400.0,16.3352,16.378,16.3266,16.378,102400.0
2013-01-08 11:25:00,19.15,19.15,19.1,19.11,68800.0,16.378,16.378,16.3352,16.3437,68800.0
2013-01-08 11:30:00,19.11,19.15,19.11,19.14,53000.0,16.3437,16.378,16.3437,16.3694,53000.0
2013-01-08 11:35:00,19.15,19.2,19.13,19.18,45000.0,16.378,16.4207,16.3609,16.4036,45000.0
2013-01-08 11:40:00,19.18,19.2,19.16,19.17,42300.0,16.4036,16.4207,16.3865,16.3951,42300.0
2013-01-08 11:45:00,19.17,19.18,19.15,19.15,28600.0,16.3951,16.4036,16.378,16.378,28600.0
2013-01-08 11:50:00,19.15,19.18,19.13,19.15,68700.0,16.378,16.4036,16.3609,16.378,68700.0
2013-01-08 11:55:00,19.16,19.17,19.15,19.15,43200.0,16.3865,16.3951,16.378,16.378,43200.0
2013-01-08 12:00:00,19.16,19.22,19.16,19.21,42400.0,16.3865,16.4378,16.3865,16.4293,42400.0
2013-01-08 12:05:00,19.21,19.21,19.17,19.18,34200.0,16.4293,16.4293,16.3951,16.4036,34200.0
2013-01-08 12:10:00,19.18,19.18,19.16,19.16,30300.0,16.4036,16.4036,16.3865,16.3865,30300.0
2013-01-08 12:15:00,19.16,19.2,19.16,19.2,39800.0,16.3865,16.4207,16.3865,16.4207,39800.0
2013-01-08 12:20:00,19.2,19.24,19.2,19.23,61600.0,16.4207,16.4549,16.4207,16.4464,61600.0
2013-01-08 12:25:00,19.23,19.24,19.21,19.21,36000.0,16.4464,16.4549,16.4293,16.4293,36000.0
2013-01-08 12:30:00,19.21,19.23,19.2,19.2,37600.0,16.4293,16.4464,16.4207,16.4207,37600.0
2013-01-08 12:35:00,19.21,19.21,19.15,19.16,56700.0,16.4293,16.4293,16.378,16.3865,56700.0
2013-01-08 12:40:00,19.16,19.17,19.14,19.14,21600.0,16.3865,16.3951,16.3694,16.3694,21600.0
2013-01-08 12:45:00,19.14,19.14,19.1,19.11,57800.0,16.3694,16.3694,16.3352,16.3437,57800.0
2013-01-08 12:50:00,19.11,19.12,19.1,19.12,27400.0,16.3437,16.3523,16.3352,16.3523,27400.0
2013-01-08 12:55:00,19.12,19.12,19.09,19.11,68400.0,16.3523,16.3523,16.3266,16.3437,68400.0
2013-01-08 13:00:00,19.11,19.14,19.11,19.14,53200.0,16.3437,16.3694,16.3437,16.3694,53200.0
2013-01-08 13:05:00,19.14,19.15,19.13,19.14,47000.0,16.3694,16.378,16.3609,16.3694,47000.0
2013-01-08 13:10:00,19.15,19.16,19.14,19.16,34400.0,16.378,16.3865,16.3694,16.3865,34400.0
2013-01-08 13:15:00,19.16,19.2,19.16,19.19,78000.0,16.3865,16.4207,16.3865,16.4122,78000.0
2013-01-08 13:20:00,19.2,19.21,19.2,19.2,66600.0,16.4207,16.4293,16.4207,16.4207,66600.0
2013-01-08 13:25:00,19.2,19.2,19.19,19.2,21000.0,16.4207,16.4207,16.4122,16.4207,21000.0
2013-01-08 13:30:00,19.2,19.25,19.2,19.25,71800.0,16.4207,16.4635,16.4207,16.4635,71800.0
2013-01-08 13:35:00,19.25,19.25,19.23,19.23,55800.0,16.4635,16.4635,16.4464,16.4464,55800.0
2013-01-08 13:40:00,19.24,19.26,19.23,19.23,84300.0,16.4549,16.472,16.4464,16.4464,84300.0
2013-01-08 13:45:00,19.23,19.25,19.23,19.24,50800.0,16.4464,16.4635,16.4464,16.4549,50800.0
2013-01-08 13:50:00,19.23,19.24,19.23,19.24,34000.0,16.4464,16.4549,16.4464,16.4549,34000.0
2013-01-08 13:55:00,19.23,19.29,19.23,19.29,60300.0,16.4464,16.4977,16.4464,16.4977,60300.0
2013-01-08 14:00:00,19.28,19.33,19.28,19.33,86600.0,16.4891,16.5319,16.4891,16.5319,86600.0
2013-01-08 14:05:00,19.33,19.36,19.32,19.33,69200.0,16.5319,16.5576,16.5233,16.5319,69200.0
2013-01-08 14:10:00,19.34,19.35,19.33,19.33,57000.0,16.5405,16.549,16.5319,16.5319,57000.0
2013-01-08 14:15:00,19.34,19.35,19.32,19.32,89500.0,16.5405,16.549,16.5233,16.5233,89500.0
2013-01-08 14:20:00,19.32,19.34,19.32,19.32,145800.0,16.5233,16.5405,16.5233,16.5233,145800.0
2013-01-08 14:25:00,19.32,19.36,19.32,19.35,77900.0,16.5233,16.5576,16.5233,16.549,77900.0
2013-01-08 14:30:00,19.35,19.36,19.34,19.35,52900.0,16.549,16.5576,16.5405,16.549,52900.0
2013-01-08 14:35:00,19.35,19.39,19.34,19.39,153500.0,16.549,16.5832,16.5405,16.5832,153500.0
2013-01-08 14:40:00,19.39,19.39,19.37,19.38,90600.0,16.5832,16.5832,16.5661,16.5747,90600.0
2013-01-08 14:45:00,19.38,19.41,19.36,19.41,174200.0,16.5747,16.6003,16.5576,16.6003,174200.0
2013-01-08 14:50:00,19.4,19.42,19.39,19.39,90400.0,16.5918,16.6089,16.5832,16.5832,90400.0
2013-01-08 14:55:00,19.4,19.4,19.37,19.4,160900.0,16.5918,16.5918,16.5661,16.5918,160900.0
2013-01-08 15:00:00,19.4,19.42,19.39,19.42,85700.0,16.5918,16.6089,16.5832,16.6089,85700.0
2013-01-08 15:05:00,19.42,19.43,19.39,19.43,108200.0,16.6089,16.6174,16.5832,16.6174,108200.0
2013-01-08 15:10:00,19.43,19.45,19.41,19.44,77100.0,16.6174,16.6345,16.6003,16.626,77100.0
2013-01-08 15:15:00,19.45,19.46,19.42,19.43,78600.0,16.6345,16.6431,16.6089,16.6174,78600.0
2013-01-08 15:20:00,19.43,19.46,19.42,19.44,98100.0,16.6174,16.6431,16.6089,16.626,98100.0
2013-01-08 15:25:00,19.43,19.44,19.39,19.43,144400.0,16.6174,16.626,16.5832,16.6174,144400.0
2013-01-08 15:30:00,19.43,19.46,19.42,19.43,157400.0,16.6174,16.6431,16.6089,16.6174,157400.0
2013-01-08 15:35:00,19.44,19.45,19.41,19.41,116700.0,16.626,16.6345,16.6003,16.6003,116700.0
2013-01-08 15:40:00,19.41,19.41,19.39,19.4,181500.0,16.6003,16.6003,16.5832,16.5918,181500.0
2013-01-08 15:45:00,19.4,19.42,19.39,19.42,175000.0,16.5918,16.6089,16.5832,16.6089,175000.0
2013-01-08 15:50:00,19.42,19.45,19.41,19.45,265300.0,16.6089,16.6345,16.6003,16.6345,265300.0
2013-01-08 15:55:00,19.44,19.51,19.44,19.5,714500.0,16.626,16.6858,16.626,16.6773,714500.0
2013-01-09 09:30:00,19.62,19.66,19.47,19.47,189700.0,16.7799,16.8141,16.6516,16.6516,189700.0
2013-01-09 09:35:00,19.47,19.61,19.38,19.46,216400.0,16.6516,16.7714,16.5747,16.6431,216400.0
2013-01-09 09:40:00,19.45,19.46,19.37,19.39,149700.0,16.6345,16.6431,16.5661,16.5832,149700.0
2013-01-09 09:45:00,19.4,19.4,19.32,19.34,132700.0,16.5918,16.5918,16.5233,16.5405,132700.0
2013-01-09 09:50:00,19.34,19.45,19.34,19.43,81100.0,16.5405,16.6345,16.5405,16.6174,81100.0
2013-01-09 09:55:00,19.42,19.51,19.39,19.49,98300.0,16.6089,16.6858,16.5832,16.6687,98300.0
2013-01-09 10:00:00,19.49,19.51,19.48,19.49,84800.0,16.6687,16.6858,16.6602,16.6687,84800.0
2013-01-09 10:05:00,19.48,19.53,19.46,19.48,142200.0,16.6602,16.703,16.6431,16.6602,142200.0
2013-01-09 10:10:00,19.49,19.56,19.47,19.54,155200.0,16.6687,16.7286,16.6516,16.7115,155200.0
2013-01-09 10:15:00,19.53,19.6,19.52,19.58,72300.0,16.703,16.7628,16.6944,16.7457,72300.0
2013-01-09 10:20:00,19.59,19.62,19.56,19.57,120000.0,16.7543,16.7799,16.7286,16.7372,120000.0
2013-01-09 10:25:00,19.57,19.61,19.56,19.59,117500.0,16.7372,16.7714,16.7286,16.7543,117500.0
2013-01-09 10:30:00,19.59,19.65,19.58,19.6,173100.0,16.7543,16.8056,16.7457,16.7628,173100.0
2013-01-09 10:35:00,19.6,19.64,19.57,19.63,118200.0,16.7628,16.797,16.7372,16.7885,118200.0
2013-01-09 10:40:00,19.63,19.64,19.59,19.61,87500.0,16.7885,16.797,16.7543,16.7714,87500.0
2013-01-09 10:45:00,19.61,19.64,19.59,19.63,189400.0,16.7714,16.797,16.7543,16.7885,189400.0
2013-01-09 10:50:00,19.63,19.71,19.63,19.68,157400.0,16.7885,16.8569,16.7885,16.8312,157400.0
2013-01-09 10:55:00,19.68,19.7,19.65,19.69,103600.0,16.8312,16.8483,16.8056,16.8398,103600.0
2013-01-09 11:00:00,19.69,19.74,19.68,19.74,106300.0,16.8398,16.8826,16.8312,16.8826,106300.0
2013-01-09 11:05:00,19.74,19.77,19.71,19.75,140800.0,16.8826,16.9082,16.8569,16.8911,140800.0
2013-01-09 11:10:00,19.75,19.76,19.69,19.71,68700.0,16.8911,16.8997,16.8398,16.8569,68700.0
2013-01-09 11:15:00,19.71,19.71,19.65,19.69,43700.0,16.8569,16.8569,16.8056,16.8398,43700.0
2013-01-09 11:20:00,19.69,19.71,19.63,19.69,89400.0,16.8398,16.8569,16.7885,16.8398,89400.0
2013-01-09 11:25:00,19.69,19.69,19.65,19.69,52800.0,16.8398,16.8398,16.8056,16.8398,52800.0
2013-01-09 11:30:00,19.69,19.71,19.67,19.69,100700.0,16.8398,16.8569,16.8227,16.8398,100700.0
2013-01-09 11:35:00,19.69,19.72,19.67,19.72,52300.0,16.8398,16.8654,16.8227,16.8654,52300.0
2013-01-09 11:40:00,19.71,19.71,19.67,19.68,104700.0,16.8569,16.8569,16.8227,16.8312,104700.0
2013-01-09 11:45:00,19.68,19.7,19.66,19.67,142000.0,16.8312,16.8483,16.8141,16.8227,142000.0
2013-01-09 11:50:00,19.67,19.7,19.63,19.66,96900.0,16.8227,16.8483,16.7885,16.8141,96900.0
2013-01-09 11:55:00,19.65,19.71,19.65,19.71,67800.0,16.8056,16.8569,16.8056,16.8569,67800.0
2013-01-09 12:00:00,19.71,19.75,19.71,19.72,61800.0,16.8569,16.8911,16.8569,16.8654,61800.0
2013-01-09 12:05:00,19.72,19.77,19.72,19.76,54400.0,16.8654,16.9082,16.8654,16.8997,54400.0
2013-01-09 12:10:00,19.76,19.8,19.76,19.78,132000.0,16.8997,16.9339,16.8997,16.9168,132000.0
2013-01-09 12:15:00,19.78,19.79,19.76,19.77,119000.0,16.9168,16.9253,16.8997,16.9082,119000.0
2013-01-09 12:20:00,19.77,19.78,19.76,19.76,41400.0,16.9082,16.9168,16.8997,16.8997,41400.0
2013-01-09 12:25:00,19.76,19.78,19.75,19.76,34300.0,16.8997,16.9168,16.8911,16.8997,34300.0
2013-01-09 12:30:00,19.76,19.77,19.73,19.73,102000.0,16.8997,16.9082,16.874,16.874,102000.0
2013-01-09 12:35:00,19.73,19.73,19.68,19.71,66300.0,16.874,16.874,16.8312,16.8569,66300.0
2013-01-09 12:40:00,19.72,19.73,19.65,19.65,159200.0,16.8654,16.874,16.8056,16.8056,159200.0
2013-01-09 12:45:00,19.65,19.68,19.64,19.66,106100.0,16.8056,16.8312,16.797,16.8141,106100.0
2013-01-09 12:50:00,19.66,19.67,19.61,19.63,47800.0,16.8141,16.8227,16.7714,16.7885,47800.0
2013-01-09 12:55:00,19.64,19.68,19.63,19.68,54200.0,16.797,16.8312,16.7885,16.8312,54200.0
2013-01-09 13:00:00,19.67,19.68,19.64,19.65,56000.0,16.8227,16.8312,16.797,16.8056,56000.0
2013-01-09 13:05:00,19.64,19.66,19.63,19.64,65000.0,16.797,16.8141,16.7885,16.797,65000.0
2013-01-09 13:10:00,19.65,19.67,19.63,19.64,69500.0,16.8056,16.8227,16.7885,16.797,69500.0
2013-01-09 13:15:00,19.64,19.7,19.63,19.7,83200.0,16.797,16.8483,16.7885,16.8483,83200.0
2013-01-09 13:20:00,19.69,19.7,19.66,19.68,44200.0,16.8398,16.8483,16.8141,16.8312,44200.0
2013-01-09 13:25:00,19.68,19.71,19.66,19.7,97500.0,16.8312,16.8569,16.8141,16.8483,97500.0
2013-01-09 13:30:00,19.7,19.73,19.69,19.72,117800.0,16.8483,16.874,16.8398,16.8654,117800.0
2013-01-09 13:35:00,19.73,19.75,19.72,19.73,119300.0,16.874,16.8911,16.8654,16.874,119300.0
2013-01-09 13:40:00,19.73,19.75,19.71,19.71,104400.0,16.874,16.8911,16.8569,16.8569,104400.0
2013-01-09 13:45:00,19.71,19.74,19.71,19.73,74400.0,16.8569,16.8826,16.8569,16.874,74400.0
2013-01-09 13:50:00,19.73,19.73,19.68,19.71,115000.0,16.874,16.874,16.8312,16.8569,115000.0
2013-01-09 13:55:00,19.71,19.72,19.68,19.7,66300.0,16.8569,16.8654,16.8312,16.8483,66300.0
2013-01-09 14:00:00,19.7,19.76,19.7,19.76,59600.0,16.8483,16.8997,16.8483,16.8997,59600.0
2013-01-09 14:05:00,19.76,19.76,19.7,19.71,117000.0,16.8997,16.8997,16.8483,16.8569,117000.0
2013-01-09 14:10:00,19.7,19.71,19.67,19.68,77700.0,16.8483,16.8569,16.8227,16.8312,77700.0
2013-01-09 14:15:00,19.67,19.7,19.65,19.66,146300.0,16.8227,16.8483,16.8056,16.8141,146300.0
2013-01-09 14:20:00,19.65,19.66,19.61,19.62,95900.0,16.8056,16.8141,16.7714,16.7799,95900.0
2013-01-09 14:25:00,19.61,19.63,19.58,19.59,112400.0,16.7714,16.7885,16.7457,16.7543,112400.0
2013-01-09 14:30:00,19.59,19.62,19.58,19.58,57500.0,16.7543,16.7799,16.7457,16.7457,57500.0
2013-01-09 14:35:00,19.58,19.64,19.57,19.62,305500.0,16.7457,16.797,16.7372,16.7799,305500.0
2013-01-09 14:40:00,19.62,19.63,19.6,19.62,78900.0,16.7799,16.7885,16.7628,16.7799,78900.0
2013-01-09 14:45:00,19.63,19.63,19.59,19.59,51400.0,16.7885,16.7885,16.7543,16.7543,51400.0
2013-01-09 14:50:00,19.59,19.61,19.55,19.58,193700.0,16.7543,16.7714,16.7201,16.7457,193700.0
2013-01-09 14:55:00,19.58,19.61,19.57,19.57,93000.0,16.7457,16.7714,16.7372,16.7372,93000.0
2013-01-09 15:00:00,19.57,19.57,19.55,19.55,67000.0,16.7372,16.7372,16.7201,16.7201,67000.0
2013-01-09 15:05:00,19.55,19.56,19.52,19.55,110100.0,16.7201,16.7286,16.6944,16.7201,110100.0
2013-01-09 15:10:00,19.55,19.55,19.51,19.53,146200.0,16.7201,16.7201,16.6858,16.703,146200.0
2013-01-09 15:15:00,19.52,19.55,19.52,19.52,97900.0,16.6944,16.7201,16.6944,16.6944,97900.0
2013-01-09 15:20:00,19.53,19.55,19.52,19.54,149200.0,16.703,16.7201,16.6944,16.7115,149200.0
2013-01-09 15:25:00,19.54,19.54,19.51,19.51,93300.0,16.7115,16.7115,16.6858,16.6858,93300.0
2013-01-09 15:30:00,19.51,19.52,19.49,19.5,240400.0,16.6858,16.6944,16.6687,16.6773,240400.0
2013-01-09 15:35:00,19.5,19.52,19.5,19.51,127700.0,16.6773,16.6944,16.6773,16.6858,127700.0
2013-01-09 15:40:00,19.52,19.52,19.47,19.5,126300.0,16.6944,16.6944,16.6516,16.6773,126300.0
2013-01-09 15:45:00,19.5,19.52,19.48,19.48,250900.0,16.6773,16.6944,16.6602,16.6602,250900.0
2013-01-09 15:50:00,19.49,19.51,19.47,19.47,235000.0,16.6687,16.6858,16.6516,16.6516,235000.0
2013-01-09 15:55:00,19.47,19.49,19.47,19.48,368500.0,16.6516,16.6687,16.6516,16.6602,368500.0
2013-01-10 09:30:00,19.63,19.65,19.48,19.61,119400.0,16.7885,16.8056,16.6602,16.7714,119400.0
2013-01-10 09:35:00,19.6,19.6,19.34,19.37,162900.0,16.7628,16.7628,16.5405,16.5661,162900.0
2013-01-10 09:40:00,19.38,19.38,19.28,19.35,171300.0,16.5747,16.5747,16.4891,16.549,171300.0
2013-01-10 09:45:00,19.36,19.41,19.28,19.31,115500.0,16.5576,16.6003,16.4891,16.5148,115500.0
2013-01-10 09:50:00,19.32,19.35,19.27,19.33,92300.0,16.5233,16.549,16.4806,16.5319,92300.0
2013-01-10 09:55:00,19.33,19.39,19.3,19.32,105800.0,16.5319,16.5832,16.5062,16.5233,105800.0
2013-01-10 10:00:00,19.32,19.35,19.23,19.28,181400.0,16.5233,16.549,16.4464,16.4891,181400.0
2013-01-10 10:05:00,19.29,19.31,19.24,19.28,116900.0,16.4977,16.5148,16.4549,16.4891,116900.0
2013-01-10 10:10:00,19.28,19.29,19.16,19.23,212600.0,16.4891,16.4977,16.3865,16.4464,212600.0
2013-01-10 10:15:00,19.22,19.26,19.18,19.25,101000.0,16.4378,16.472,16.4036,16.4635,101000.0
2013-01-10 10:20:00,19.26,19.27,19.15,19.18,122900.0,16.472,16.4806,16.378,16.4036,122900.0
2013-01-10 10:25:00,19.19,19.24,19.16,19.16,113200.0,16.4122,16.4549,16.3865,16.3865,113200.0
2013-01-10 10:30:00,19.16,19.21,19.11,19.21,211500.0,16.3865,16.4293,16.3437,16.4293,211500.0
2013-01-10 10:35:00,19.2,19.2,19.13,19.17,128600.0,16.4207,16.4207,16.3609,16.3951,128600.0
2013-01-10 10:40:00,19.16,19.2,19.12,19.14,181700.0,16.3865,16.4207,16.3523,16.3694,181700.0
2013-01-10 10:45:00,19.15,19.19,19.1,19.19,342600.0,16.378,16.4122,16.3352,16.4122,342600.0
2013-01-10 10:50:00,19.19,19.26,19.16,19.23,192600.0,16.4122,16.472,16.3865,16.4464,192600.0
2013-01-10 10:55:00,19.23,19.25,19.18,19.19,96300.0,16.4464,16.4635,16.4036,16.4122,96300.0
2013-01-10 11:00:00,19.19,19.2,19.14,19.2,81000.0,16.4122,16.4207,16.3694,16.4207,81000.0
2013-01-10 11:05:00,19.19,19.21,19.18,19.18,39800.0,16.4122,16.4293,16.4036,16.4036,39800.0
2013-01-10 11:10:00,19.18,19.23,19.18,19.2,65800.0,16.4036,16.4464,16.4036,16.4207,65800.0
2013-01-10 11:15:00,19.2,19.2,19.1,19.1,108400.0,16.4207,16.4207,16.3352,16.3352,108400.0
2013-01-10 11:20:00,19.11,19.11,18.97,19.03,231200.0,16.3437,16.3437,16.224,16.2753,231200.0
2013-01-10 11:25:00,19.03,19.15,19.03,19.14,67100.0,16.2753,16.378,16.2753,16.3694,67100.0
2013-01-10 11:30:00,19.14,19.17,19.14,19.16,75400.0,16.3694,16.3951,16.3694,16.3865,75400.0
2013-01-10 11:35:00,19.17,19.25,19.17,19.24,125400.0,16.3951,16.4635,16.3951,16.4549,125400.0
2013-01-10 11:40:00,19.23,19.24,19.21,19.23,89600.0,16.4464,16.4549,16.4293,16.4464,89600.0
2013-01-10 11:45:00,19.23,19.26,19.22,19.24,49400.0,16.4464,16.472,16.4378,16.4549,49400.0
2013-01-10 11:50:00,19.23,19.28,19.22,19.26,78600.0,16.4464,16.4891,16.4378,16.472,78600.0
2013-01-10 11:55:00,19.26,19.28,19.24,19.27,59200.0,16.472,16.4891,16.4549,16.4806,59200.0
2013-01-10 12:00:00,19.27,19.27,19.25,19.27,39600.0,16.4806,16.4806,16.4635,16.4806,39600.0
2013-01-10 12:05:00,19.27,19.27,19.2,19.21,41200.0,16.4806,16.4806,16.4207,16.4293,41200.0
2013-01-10 12:10:00,19.2,19.24,19.19,19.24,61100.0,16.4207,16.4549,16.4122,16.4549,61100.0
2013-01-10 12:15:00,19.24,19.26,19.22,19.26,50700.0,16.4549,16.472,16.4378,16.472,50700.0
2013-01-10 12:20:00,19.26,19.26,19.2,19.2,26100.0,16.472,16.472,16.4207,16.4207,26100.0
2013-01-10 12:25:00,19.2,19.24,19.2,19.24,17800.0,16.4207,16.4549,16.4207,16.4549,17800.0
2013-01-10 12:30:00,19.24,19.26,19.22,19.24,47500.0,16.4549,16.472,16.4378,16.4549,47500.0
2013-01-10 12:35:00,19.24,19.26,19.22,19.25,30600.0,16.4549,16.472,16.4378,16.4635,30600.0
2013-01-10 12:40:00,19.26,19.27,19.23,19.24,41000.0,16.472,16.4806,16.4464,16.4549,41000.0
2013-01-10 12:45:00,19.24,19.25,19.23,19.23,19200.0,16.4549,16.4635,16.4464,16.4464,19200.0
2013-01-10 12:50:00,19.23,19.24,19.2,19.21,49500.0,16.4464,16.4549,16.4207,16.4293,49500.0
2013-01-10 12:55:00,19.22,19.24,19.19,19.23,82600.0,16.4378,16.4549,16.4122,16.4464,82600.0
2013-01-10 13:00:00,19.24,19.24,19.2,19.23,46300.0,16.4549,16.4549,16.4207,16.4464,46300.0
2013-01-10 13:05:00,19.23,19.25,19.22,19.23,38600.0,16.4464,16.4635,16.4378,16.4464,38600.0
2013-01-10 13:10:00,19.24,19.25,19.22,19.25,29700.0,16.4549,16.4635,16.4378,16.4635,29700.0
2013-01-10 13:15:00,19.24,19.26,19.23,19.26,29000.0,16.4549,16.472,16.4464,16.472,29000.0
2013-01-10 13:20:00,19.25,19.28,19.24,19.28,43900.0,16.4635,16.4891,16.4549,16.4891,43900.0
2013-01-10 13:25:00,19.28,19.28,19.24,19.24,25400.0,16.4891,16.4891,16.4549,16.4549,25400.0
2013-01-10 13:30:00,19.24,19.27,19.23,19.27,38000.0,16.4549,16.4806,16.4464,16.4806,38000.0
2013-01-10 13:35:00,19.26,19.26,19.23,19.23,18300.0,16.472,16.472,16.4464,16.4464,18300.0
2013-01-10 13:40:00,19.24,19.26,19.22,19.23,27300.0,16.4549,16.472,16.4378,16.4464,27300.0
2013-01-10 13:45:00,19.22,19.27,19.22,19.27,29500.0,16.4378,16.4806,16.4378,16.4806,29500.0
2013-01-10 13:50:00,19.26,19.28,19.26,19.26,31800.0,16.472,16.4891,16.472,16.472,31800.0
2013-01-10 13:55:00,19.27,19.35,19.27,19.31,75600.0,16.4806,16.549,16.4806,16.5148,75600.0
2013-01-10 14:00:00,19.31,19.34,19.29,19.32,65300.0,16.5148,16.5405,16.4977,16.5233,65300.0
2013-01-10 14:05:00,19.32,19.34,19.31,19.34,26500.0,16.5233,16.5405,16.5148,16.5405,26500.0
2013-01-10 14:10:00,19.34,19.34,19.3,19.31,41100.0,16.5405,16.5405,16.5062,16.5148,41100.0
2013-01-10 14:15:00,19.31,19.32,19.3,19.3,33800.0,16.5148,16.5233,16.5062,16.5062,33800.0
2013-01-10 14:20:00,19.3,19.32,19.27,19.27,33200.0,16.5062,16.5233,16.4806,16.4806,33200.0
2013-01-10 14:25:00,19.27,19.29,19.25,19.27,51700.0,16.4806,16.4977,16.4635,16.4806,51700.0
2013-01-10 14:30:00,19.28,19.29,19.26,19.29,38500.0,16.4891,16.4977,16.472,16.4977,38500.0
2013-01-10 14:35:00,19.29,19.3,19.28,19.3,41600.0,16.4977,16.5062,16.4891,16.5062,41600.0
2013-01-10 14:40:00,19.3,19.34,19.3,19.33,64400.0,16.5062,16.5405,16.5062,16.5319,64400.0
2013-01-10 14:45:00,19.33,19.36,19.32,19.35,53800.0,16.5319,16.5576,16.5233,16.549,53800.0
2013-01-10 14:50:00,19.35,19.37,19.33,19.37,69300.0,16.549,16.5661,16.5319,16.5661,69300.0
2013-01-10 14:55:00,19.36,19.38,19.35,19.36,64200.0,16.5576,16.5747,16.549,16.5576,64200.0
2013-01-10 15:00:00,19.36,19.38,19.33,19.38,132800.0,16.5576,16.5747,16.5319,16.5747,132800.0
2013-01-10 15:05:00,19.39,19.39,19.35,19.37,69100.0,16.5832,16.5832,16.549,16.5661,69100.0
2013-01-10 15:10:00,19.37,19.39,19.36,19.38,37100.0,16.5661,16.5832,16.5576,16.5747,37100.0
2013-01-10 15:15:00,19.38,19.39,19.34,19.37,70200.0,16.5747,16.5832,16.5405,16.5661,70200.0
2013-01-10 15:20:00,19.37,19.39,19.36,19.36,52800.0,16.5661,16.5832,16.5576,16.5576,52800.0
2013-01-10 15:25:00,19.37,19.4,19.35,19.39,57500.0,16.5661,16.5918,16.549,16.5832,57500.0
2013-01-10 15:30:00,19.4,19.4,19.37,19.39,85200.0,16.5918,16.5918,16.5661,16.5832,85200.0
2013-01-10 15:35:00,19.39,19.41,19.37,19.37,104000.0,16.5832,16.6003,16.5661,16.5661,104000.0
2013-01-10 15:40:00,19.39,19.39,19.35,19.37,123400.0,16.5832,16.5832,16.549,16.5661,123400.0
2013-01-10 15:45:00,19.38,19.41,19.36,19.4,82600.0,16.5747,16.6003,16.5576,16.5918,82600.0
2013-01-10 15:50:00,19.4,19.41,19.38,19.39,92500.0,16.5918,16.6003,16.5747,16.5832,92500.0
2013-01-10 15:55:00,19.39,19.4,19.36,19.4,221900.0,16.5832,16.5918,16.5576,16.5918,221900.0
2013-01-11 09:30:00,19.55,19.55,19.45,19.51,179200.0,16.7201,16.7201,16.6345,16.6858,179200.0
2013-01-11 09:35:00,19.49,19.7,19.49,19.61,294400.0,16.6687,16.8483,16.6687,16.7714,294400.0
2013-01-11 09:40:00,19.62,19.67,19.57,19.59,177800.0,16.7799,16.8227,16.7372,16.7543,177800.0
2013-01-11 09:45:00,19.6,19.61,19.56,19.57,399300.0,16.7628,16.7714,16.7286,16.7372,399300.0
2013-01-11 09:50:00,19.59,19.66,19.57,19.62,103800.0,16.7543,16.8141,16.7372,16.7799,103800.0
2013-01-11 09:55:00,19.62,19.62,19.53,19.53,100600.0,16.7799,16.7799,16.703,16.703,100600.0
2013-01-11 10:00:00,19.52,19.53,19.42,19.42,150800.0,16.6944,16.703,16.6089,16.6089,150800.0
2013-01-11 10:05:00,19.42,19.42,19.3,19.34,168900.0,16.6089,16.6089,16.5062,16.5405,168900.0
2013-01-11 10:10:00,19.34,19.41,19.34,19.37,187600.0,16.5405,16.6003,16.5405,16.5661,187600.0
2013-01-11 10:15:00,19.37,19.4,19.3,19.3,118500.0,16.5661,16.5918,16.5062,16.5062,118500.0
2013-01-11 10:20:00,19.3,19.31,19.25,19.27,77800.0,16.5062,16.5148,16.4635,16.4806,77800.0
2013-01-11 10:25:00,19.27,19.3,19.25,19.27,83000.0,16.4806,16.5062,16.4635,16.4806,83000.0
2013-01-11 10:30:00,19.28,19.28,19.23,19.23,98100.0,16.4891,16.4891,16.4464,16.4464,98100.0
2013-01-11 10:35:00,19.22,19.24,19.2,19.24,124600.0,16.4378,16.4549,16.4207,16.4549,124600.0
2013-01-11 10:40:00,19.24,19.39,19.23,19.38,146900.0,16.4549,16.5832,16.4464,16.5747,146900.0
2013-01-11 10:45:00,19.37,19.39,19.33,19.34,348600.0,16.5661,16.5832,16.5319,16.5405,348600.0
2013-01-11 10:50:00,19.33,19.37,19.31,19.36,70400.0,16.5319,16.5661,16.5148,16.5576,70400.0
2013-01-11 10:55:00,19.35,19.37,19.32,19.34,67300.0,16.549,16.5661,16.5233,16.5405,67300.0
2013-01-11 11:00:00,19.35,19.43,19.35,19.4,115500.0,16.549,16.6174,16.549,16.5918,115500.0
2013-01-11 11:05:00,19.4,19.42,19.35,19.36,111700.0,16.5918,16.6089,16.549,16.5576,111700.0
2013-01-11 11:10:00,19.37,19.37,19.34,19.35,68800.0,16.5661,16.5661,16.5405,16.549,68800.0
2013-01-11 11:15:00,19.35,19.35,19.28,19.3,131800.0,16.549,16.549,16.4891,16.5062,131800.0
2013-01-11 11:20:00,19.3,19.33,19.29,19.3,67700.0,16.5062,16.5319,16.4977,16.5062,67700.0
2013-01-11 11:25:00,19.29,19.29,19.22,19.22,53700.0,16.4977,16.4977,16.4378,16.4378,53700.0
2013-01-11 11:30:00,19.22,19.25,19.21,19.25,24500.0,16.4378,16.4635,16.4293,16.4635,24500.0
2013-01-11 11:35:00,19.25,19.29,19.24,19.27,52700.0,16.4635,16.4977,16.4549,16.4806,52700.0
2013-01-11 11:40:00,19.28,19.32,19.27,19.32,46600.0,16.4891,16.5233,16.4806,16.5233,46600.0
2013-01-11 11:45:00,19.31,19.32,19.29,19.3,57000.0,16.5148,16.5233,16.4977,16.5062,57000.0
2013-01-11 11:50:00,19.3,19.4,19.3,19.39,123300.0,16.5062,16.5918,16.5062,16.5832,123300.0
2013-01-11 11:55:00,19.38,19.41,19.37,19.38,123400.0,16.5747,16.6003,16.5661,16.5747,123400.0
2013-01-11 12:00:00,19.38,19.38,19.35,19.38,61800.0,16.5747,16.5747,16.549,16.5747,61800.0
2013-01-11 12:05:00,19.37,19.37,19.34,19.37,61700.0,16.5661,16.5661,16.5405,16.5661,61700.0
2013-01-11 12:10:00,19.36,19.38,19.34,19.35,45900.0,16.5576,16.5747,16.5405,16.549,45900.0
2013-01-11 12:15:00,19.36,19.37,19.32,19.33,84200.0,16.5576,16.5661,16.5233,16.5319,84200.0
2013-01-11 12:20:00,19.33,19.33,19.3,19.33,58900.0,16.5319,16.5319,16.5062,16.5319,58900.0
2013-01-11 12:25:00,19.33,19.38,19.33,19.36,80500.0,16.5319,16.5747,16.5319,16.5576,80500.0
2013-01-11 12:30:00,19.37,19.37,19.3,19.35,55300.0,16.5661,16.5661,16.5062,16.549,55300.0
2013-01-11 12:35:00,19.35,19.37,19.34,19.36,41400.0,16.549,16.5661,16.5405,16.5576,41400.0
2013-01-11 12:40:00,19.36,19.37,19.35,19.36,41100.0,16.5576,16.5661,16.549,16.5576,41100.0
2013-01-11 12:45:00,19.35,19.38,19.33,19.37,57800.0,16.549,16.5747,16.5319,16.5661,57800.0
2013-01-11 12:50:00,19.37,19.4,19.37,19.38,24500.0,16.5661,16.5918,16.5661,16.5747,24500.0
2013-01-11 12:55:00,19.38,19.39,19.37,19.39,54200.0,16.5747,16.5832,16.5661,16.5832,54200.0
2013-01-11 13:00:00,19.39,19.39,19.37,19.38,14200.0,16.5832,16.5832,16.5661,16.5747,14200.0
2013-01-11 13:05:00,19.37,19.39,19.37,19.38,32200.0,16.5661,16.5832,16.5661,16.5747,32200.0
2013-01-11 13:10:00,19.38,19.39,19.36,19.39,36200.0,16.5747,16.5832,16.5576,16.5832,36200.0
2013-01-11 13:15:00,19.39,19.41,19.36,19.39,44900.0,16.5832,16.6003,16.5576,16.5832,44900.0
2013-01-11 13:20:00,19.4,19.41,19.38,19.38,46900.0,16.5918,16.6003,16.5747,16.5747,46900.0
2013-01-11 13:25:00,19.38,19.39,19.37,19.38,20000.0,16.5747,16.5832,16.5661,16.5747,20000.0
2013-01-11 13:30:00,19.38,19.41,19.37,19.41,30100.0,16.5747,16.6003,16.5661,16.6003,30100.0
2013-01-11 13:35:00,19.42,19.44,19.42,19.44,57500.0,16.6089,16.626,16.6089,16.626,57500.0
2013-01-11 13:40:00,19.43,19.44,19.39,19.39,58800.0,16.6174,16.626,16.5832,16.5832,58800.0
2013-01-11 13:45:00,19.38,19.4,19.34,19.4,61400.0,16.5747,16.5918,16.5405,16.5918,61400.0
2013-01-11 13:50:00,19.4,19.41,19.38,19.4,60100.0,16.5918,16.6003,16.5747,16.5918,60100.0
2013-01-11 13:55:00,19.39,19.42,19.39,19.4,18200.0,16.5832,16.6089,16.5832,16.5918,18200.0
2013-01-11 14:00:00,19.4,19.4,19.33,19.34,69600.0,16.5918,16.5918,16.5319,16.5405,69600.0
2013-01-11 14:05:00,19.35,19.36,19.33,19.35,56600.0,16.549,16.5576,16.5319,16.549,56600.0
2013-01-11 14:10:00,19.35,19.4,19.35,19.38,75400.0,16.549,16.5918,16.549,16.5747,75400.0
2013-01-11 14:15:00,19.38,19.38,19.37,19.38,10200.0,16.5747,16.5747,16.5661,16.5747,10200.0
2013-01-11 14:20:00,19.37,19.38,19.36,19.37,50900.0,16.5661,16.5747,16.5576,16.5661,50900.0
2013-01-11 14:25:00,19.37,19.37,19.34,19.36,46100.0,16.5661,16.5661,16.5405,16.5576,46100.0
2013-01-11 14:30:00,19.35,19.4,19.34,19.36,133900.0,16.549,16.5918,16.5405,16.5576,133900.0
2013-01-11 14:35:00,19.36,19.37,19.35,19.35,33800.0,16.5576,16.5661,16.549,16.549,33800.0
2013-01-11 14:40:00,19.36,19.36,19.33,19.35,72200.0,16.5576,16.5576,16.5319,16.549,72200.0
2013-01-11 14:45:00,19.34,19.36,19.32,19.32,64900.0,16.5405,16.5576,16.5233,16.5233,64900.0
2013-01-11 14:50:00,19.32,19.36,19.3,19.35,48900.0,16.5233,16.5576,16.5062,16.549,48900.0
2013-01-11 14:55:00,19.35,19.37,19.34,19.34,42300.0,16.549,16.5661,16.5405,16.5405,42300.0
2013-01-11 15:00:00,19.35,19.35,19.32,19.33,28400.0,16.549,16.549,16.5233,16.5319,28400.0
2013-01-11 15:05:00,19.33,19.34,19.32,19.32,73900.0,16.5319,16.5405,16.5233,16.5233,73900.0
2013-01-11 15:10:00,19.32,19.36,19.32,19.36,82500.0,16.5233,16.5576,16.5233,16.5576,82500.0
2013-01-11 15:15:00,19.36,19.39,19.35,19.36,80800.0,16.5576,16.5832,16.549,16.5576,80800.0
2013-01-11 15:20:00,19.36,19.39,19.35,19.35,94700.0,16.5576,16.5832,16.549,16.549,94700.0
2013-01-11 15:25:00,19.36,19.38,19.35,19.36,75800.0,16.5576,16.5747,16.549,16.5576,75800.0
2013-01-11 15:30:00,19.37,19.37,19.33,19.35,87900.0,16.5661,16.5661,16.5319,16.549,87900.0
2013-01-11 15:35:00,19.36,19.37,19.33,19.34,96900.0,16.5576,16.5661,16.5319,16.5405,96900.0
2013-01-11 15:40:00,19.34,19.35,19.32,19.34,182900.0,16.5405,16.549,16.5233,16.5405,182900.0
2013-01-11 15:45:00,19.34,19.35,19.31,19.33,271400.0,16.5405,16.549,16.5148,16.5319,271400.0
2013-01-11 15:50:00,19.32,19.34,19.32,19.32,236000.0,16.5233,16.5405,16.5233,16.5233,236000.0
2013-01-11 15:55:00,19.32,19.34,19.31,19.33,231800.0,16.5233,16.5405,16.5148,16.5319,231800.0
2013-01-14 09:30:00,19.48,19.55,19.35,19.55,155200.0,16.6602,16.7201,16.549,16.7201,155200.0
2013-01-14 09:35:00,19.56,19.59,19.45,19.51,119300.0,16.7286,16.7543,16.6345,16.6858,119300.0
2013-01-14 09:40:00,19.52,19.56,19.39,19.43,117600.0,16.6944,16.7286,16.5832,16.6174,117600.0
2013-01-14 09:45:00,19.44,19.51,19.39,19.48,122000.0,16.626,16.6858,16.5832,16.6602,122000.0
2013-01-14 09:50:00,19.48,19.52,19.43,19.45,90100.0,16.6602,16.6944,16.6174,16.6345,90100.0
2013-01-14 09:55:00,19.45,19.48,19.43,19.46,61300.0,16.6345,16.6602,16.6174,16.6431,61300.0
2013-01-14 10:00:00,19.46,19.47,19.35,19.43,145100.0,16.6431,16.6516,16.549,16.6174,145100.0
2013-01-14 10:05:00,19.42,19.42,19.37,19.39,56700.0,16.6089,16.6089,16.5661,16.5832,56700.0
2013-01-14 10:10:00,19.4,19.42,19.35,19.42,77400.0,16.5918,16.6089,16.549,16.6089,77400.0
2013-01-14 10:15:00,19.41,19.44,19.35,19.36,106700.0,16.6003,16.626,16.549,16.5576,106700.0
2013-01-14 10:20:00,19.36,19.36,19.27,19.29,90500.0,16.5576,16.5576,16.4806,16.4977,90500.0
2013-01-14 10:25:00,19.28,19.31,19.25,19.26,91900.0,16.4891,16.5148,16.4635,16.472,91900.0
2013-01-14 10:30:00,19.27,19.35,19.27,19.34,85600.0,16.4806,16.549,16.4806,16.5405,85600.0
2013-01-14 10:35:00,19.35,19.37,19.3,19.37,200300.0,16.549,16.5661,16.5062,16.5661,200300.0
2013-01-14 10:40:00,19.37,19.39,19.3,19.34,170800.0,16.5661,16.5832,16.5062,16.5405,170800.0
2013-01-14 10:45:00,19.34,19.34,19.31,19.31,46300.0,16.5405,16.5405,16.5148,16.5148,46300.0
2013-01-14 10:50:00,19.32,19.32,19.29,19.3,48800.0,16.5233,16.5233,16.4977,16.5062,48800.0
2013-01-14 10:55:00,19.3,19.34,19.28,19.32,74200.0,16.5062,16.5405,16.4891,16.5233,74200.0
2013-01-14 11:00:00,19.32,19.35,19.28,19.28,70700.0,16.5233,16.549,16.4891,16.4891,70700.0
2013-01-14 11:05:00,19.29,19.3,19.25,19.29,86800.0,16.4977,16.5062,16.4635,16.4977,86800.0
2013-01-14 11:10:00,19.27,19.37,19.27,19.35,102100.0,16.4806,16.5661,16.4806,16.549,102100.0
2013-01-14 11:15:00,19.36,19.36,19.3,19.34,167800.0,16.5576,16.5576,16.5062,16.5405,167800.0
2013-01-14 11:20:00,19.34,19.38,19.33,19.36,40700.0,16.5405,16.5747,16.5319,16.5576,40700.0
2013-01-14 11:25:00,19.36,19.4,19.36,19.39,34400.0,16.5576,16.5918,16.5576,16.5832,34400.0
2013-01-14 11:30:00,19.39,19.4,19.34,19.35,57200.0,16.5832,16.5918,16.5405,16.549,57200.0
2013-01-14 11:35:00,19.35,19.37,19.35,19.36,26600.0,16.549,16.5661,16.549,16.5576,26600.0
2013-01-14 11:40:00,19.36,19.36,19.28,19.29,77900.0,16.5576,16.5576,16.4891,16.4977,77900.0
2013-01-14 11:45:00,19.29,19.38,19.29,19.36,50200.0,16.4977,16.5747,16.4977,16.5576,50200.0
2013-01-14 11:50:00,19.36,19.39,19.32,19.32,42400.0,16.5576,16.5832,16.5233,16.5233,42400.0
2013-01-14 11:55:00,19.33,19.35,19.3,19.32,181600.0,16.5319,16.549,16.5062,16.5233,181600.0
2013-01-14 12:00:00,19.32,19.33,19.3,19.31,66700.0,16.5233,16.5319,16.5062,16.5148,66700.0
2013-01-14 12:05:00,19.3,19.32,19.28,19.29,55100.0,16.5062,16.5233,16.4891,16.4977,55100.0
2013-01-14 12:10:00,19.29,19.34,19.28,19.28,111100.0,16.4977,16.5405,16.4891,16.4891,111100.0
2013-01-14 12:15:00,19.28,19.3,19.25,19.25,30000.0,16.4891,16.5062,16.4635,16.4635,30000.0
2013-01-14 12:20:00,19.25,19.25,19.21,19.24,93200.0,16.4635,16.4635,16.4293,16.4549,93200.0
2013-01-14 12:25:00,19.24,19.25,19.22,19.22,45600.0,16.4549,16.4635,16.4378,16.4378,45600.0
2013-01-14 12:30:00,19.22,19.25,19.22,19.22,115700.0,16.4378,16.4635,16.4378,16.4378,115700.0
2013-01-14 12:35:00,19.22,19.26,19.22,19.24,36800.0,16.4378,16.472,16.4378,16.4549,36800.0
2013-01-14 12:40:00,19.24,19.26,19.23,19.25,22500.0,16.4549,16.472,16.4464,16.4635,22500.0
2013-01-14 12:45:00,19.26,19.29,19.23,19.24,92200.0,16.472,16.4977,16.4464,16.4549,92200.0
2013-01-14 12:50:00,19.23,19.26,19.22,19.22,93700.0,16.4464,16.472,16.4378,16.4378,93700.0
2013-01-14 12:55:00,19.23,19.23,19.22,19.23,14200.0,16.4464,16.4464,16.4378,16.4464,14200.0
2013-01-14 13:00:00,19.23,19.23,19.2,19.2,57200.0,16.4464,16.4464,16.4207,16.4207,57200.0
2013-01-14 13:05:00,19.2,19.22,19.2,19.2,62400.0,16.4207,16.4378,16.4207,16.4207,62400.0
2013-01-14 13:10:00,19.21,19.22,19.2,19.21,59800.0,16.4293,16.4378,16.4207,16.4293,59800.0
2013-01-14 13:15:00,19.22,19.22,19.18,19.19,114700.0,16.4378,16.4378,16.4036,16.4122,114700.0
2013-01-14 13:20:00,19.2,19.21,19.15,19.16,148200.0,16.4207,16.4293,16.378,16.3865,148200.0
2013-01-14 13:25:00,19.15,19.16,19.12,19.12,136700.0,16.378,16.3865,16.3523,16.3523,136700.0
2013-01-14 13:30:00,19.12,19.16,19.12,19.16,51700.0,16.3523,16.3865,16.3523,16.3865,51700.0
2013-01-14 13:35:00,19.17,19.18,19.11,19.12,116300.0,16.3951,16.4036,16.3437,16.3523,116300.0
2013-01-14 13:40:00,19.13,19.13,19.06,19.09,252900.0,16.3609,16.3609,16.301,16.3266,252900.0
2013-01-14 13:45:00,19.08,19.12,19.08,19.11,154800.0,16.3181,16.3523,16.3181,16.3437,154800.0
2013-01-14 13:50:00,19.12,19.13,19.09,19.12,47000.0,16.3523,16.3609,16.3266,16.3523,47000.0
2013-01-14 13:55:00,19.12,19.12,19.09,19.12,101800.0,16.3523,16.3523,16.3266,16.3523,101800.0
2013-01-14 14:00:00,19.12,19.14,19.1,19.14,117200.0,16.3523,16.3694,16.3352,16.3694,117200.0
2013-01-14 14:05:00,19.15,19.16,19.11,19.15,188700.0,16.378,16.3865,16.3437,16.378,188700.0
2013-01-14 14:10:00,19.16,19.16,19.13,19.14,32400.0,16.3865,16.3865,16.3609,16.3694,32400.0
2013-01-14 14:15:00,19.14,19.15,19.12,19.15,43000.0,16.3694,16.378,16.3523,16.378,43000.0
2013-01-14 14:20:00,19.15,19.15,19.11,19.14,58000.0,16.378,16.378,16.3437,16.3694,58000.0
2013-01-14 14:25:00,19.14,19.15,19.13,19.15,32100.0,16.3694,16.378,16.3609,16.378,32100.0
2013-01-14 14:30:00,19.15,19.16,19.11,19.11,82700.0,16.378,16.3865,16.3437,16.3437,82700.0
2013-01-14 14:35:00,19.12,19.14,19.1,19.12,89100.0,16.3523,16.3694,16.3352,16.3523,89100.0
2013-01-14 14:40:00,19.11,19.12,19.05,19.05,203800.0,16.3437,16.3523,16.2924,16.2924,203800.0
2013-01-14 14:45:00,19.05,19.05,19.02,19.04,160900.0,16.2924,16.2924,16.2668,16.2839,160900.0
2013-01-14 14:50:00,19.05,19.08,19.04,19.07,104400.0,16.2924,16.3181,16.2839,16.3095,104400.0
2013-01-14 14:55:00,19.08,19.1,19.07,19.09,73100.0,16.3181,16.3352,16.3095,16.3266,73100.0
2013-01-14 15:00:00,19.09,19.11,19.07,19.08,124800.0,16.3266,16.3437,16.3095,16.3181,124800.0
2013-01-14 15:05:00,19.09,19.13,19.07,19.11,252200.0,16.3266,16.3609,16.3095,16.3437,252200.0
2013-01-14 15:10:00,19.11,19.12,19.07,19.07,78500.0,16.3437,16.3523,16.3095,16.3095,78500.0
2013-01-14 15:15:00,19.07,19.11,19.07,19.08,113800.0,16.3095,16.3437,16.3095,16.3181,113800.0
2013-01-14 15:20:00,19.09,19.11,19.07,19.09,98100.0,16.3266,16.3437,16.3095,16.3266,98100.0
2013-01-14 15:25:00,19.09,19.09,19.03,19.08,146900.0,16.3266,16.3266,16.2753,16.3181,146900.0
2013-01-14 15:30:00,19.07,19.08,19.01,19.02,133000.0,16.3095,16.3181,16.2582,16.2668,133000.0
2013-01-14 15:35:00,19.02,19.06,19.02,19.05,121900.0,16.2668,16.301,16.2668,16.2924,121900.0
2013-01-14 15:40:00,19.06,19.08,19.05,19.08,139600.0,16.301,16.3181,16.2924,16.3181,139600.0
2013-01-14 15:45:00,19.07,19.1,19.07,19.09,144500.0,16.3095,16.3352,16.3095,16.3266,144500.0
2013-01-14 15:50:00,19.1,19.1,19.08,19.08,118100.0,16.3352,16.3352,16.3181,16.3181,118100.0
2013-01-14 15:55:00,19.08,19.1,19.07,19.09,324900.0,16.3181,16.3352,16.3095,16.3266,324900.0
2013-01-15 09:30:00,19.06,19.21,18.94,19.16,286900.0,16.301,16.4293,16.1984,16.3865,286900.0
2013-01-15 09:35:00,19.16,19.27,19.1,19.27,241700.0,16.3865,16.4806,16.3352,16.4806,241700.0
2013-01-15 09:40:00,19.27,19.37,19.2,19.22,245000.0,16.4806,16.5661,16.4207,16.4378,245000.0
2013-01-15 09:45:00,19.22,19.28,19.17,19.26,285600.0,16.4378,16.4891,16.3951,16.472,285600.0
2013-01-15 09:50:00,19.24,19.33,19.15,19.19,453800.0,16.4549,16.5319,16.378,16.4122,453800.0
2013-01-15 09:55:00,19.19,19.26,19.14,19.15,129000.0,16.4122,16.472,16.3694,16.378,129000.0
2013-01-15 10:00:00,19.16,19.26,19.14,19.22,126300.0,16.3865,16.472,16.3694,16.4378,126300.0
2013-01-15 10:05:00,19.22,19.24,19.17,19.22,102700.0,16.4378,16.4549,16.3951,16.4378,102700.0
2013-01-15 10:10:00,19.21,19.29,19.19,19.27,138200.0,16.4293,16.4977,16.4122,16.4806,138200.0
2013-01-15 10:15:00,19.27,19.28,19.17,19.2,113100.0,16.4806,16.4891,16.3951,16.4207,113100.0
2013-01-15 10:20:00,19.2,19.21,19.15,19.16,54600.0,16.4207,16.4293,16.378,16.3865,54600.0
2013-01-15 10:25:00,19.17,19.24,19.16,19.24,59800.0,16.3951,16.4549,16.3865,16.4549,59800.0
2013-01-15 10:30:00,19.24,19.26,19.21,19.25,57200.0,16.4549,16.472,16.4293,16.4635,57200.0
2013-01-15 10:35:00,19.25,19.38,19.24,19.38,165400.0,16.4635,16.5747,16.4549,16.5747,165400.0
2013-01-15 10:40:00,19.38,19.4,19.33,19.38,170200.0,16.5747,16.5918,16.5319,16.5747,170200.0
2013-01-15 10:45:00,19.39,19.41,19.31,19.35,83200.0,16.5832,16.6003,16.5148,16.549,83200.0
2013-01-15 10:50:00,19.34,19.35,19.3,19.3,69200.0,16.5405,16.549,16.5062,16.5062,69200.0
2013-01-15 10:55:00,19.3,19.33,19.27,19.28,119900.0,16.5062,16.5319,16.4806,16.4891,119900.0
2013-01-15 11:00:00,19.28,19.34,19.28,19.31,47000.0,16.4891,16.5405,16.4891,16.5148,47000.0
2013-01-15 11:05:00,19.32,19.43,19.32,19.39,100200.0,16.5233,16.6174,16.5233,16.5832,100200.0
2013-01-15 11:10:00,19.39,19.42,19.38,19.4,46300.0,16.5832,16.6089,16.5747,16.5918,46300.0
2013-01-15 11:15:00,19.41,19.41,19.34,19.34,19400.0,16.6003,16.6003,16.5405,16.5405,19400.0
2013-01-15 11:20:00,19.35,19.41,19.35,19.41,27800.0,16.549,16.6003,16.549,16.6003,27800.0
2013-01-15 11:25:00,19.41,19.44,19.4,19.4,62000.0,16.6003,16.626,16.5918,16.5918,62000.0
2013-01-15 11:30:00,19.4,19.42,19.39,19.4,57800.0,16.5918,16.6089,16.5832,16.5918,57800.0
2013-01-15 11:35:00,19.4,19.42,19.36,19.37,189900.0,16.5918,16.6089,16.5576,16.5661,189900.0
2013-01-15 11:40:00,19.36,19.36,19.17,19.17,173300.0,16.5576,16.5576,16.3951,16.3951,173300.0
2013-01-15 11:45:00,19.17,19.18,19.04,19.08,339500.0,16.3951,16.4036,16.2839,16.3181,339500.0
2013-01-15 11:50:00,19.09,19.1,19.06,19.07,81300.0,16.3266,16.3352,16.301,16.3095,81300.0
2013-01-15 11:55:00,19.07,19.08,18.98,19.02,270500.0,16.3095,16.3181,16.2326,16.2668,270500.0
2013-01-15 12:00:00,19.01,19.07,18.97,18.98,186500.0,16.2582,16.3095,16.224,16.2326,186500.0
2013-01-15 12:05:00,18.98,19.0,18.93,18.99,127400.0,16.2326,16.2497,16.1898,16.2411,127400.0
2013-01-15 12:10:00,18.99,19.13,18.99,19.1,216300.0,16.2411,16.3609,16.2411,16.3352,216300.0
2013-01-15 12:15:00,19.1,19.18,19.1,19.14,104400.0,16.3352,16.4036,16.3352,16.3694,104400.0
2013-01-15 12:20:00,19.14,19.15,19.1,19.11,37700.0,16.3694,16.378,16.3352,16.3437,37700.0
2013-01-15 12:25:00,19.1,19.13,19.1,19.1,25000.0,16.3352,16.3609,16.3352,16.3352,25000.0
2013-01-15 12:30:00,19.11,19.19,19.1,19.19,24500.0,16.3437,16.4122,16.3352,16.4122,24500.0
2013-01-15 12:35:00,19.19,19.19,19.16,19.18,14100.0,16.4122,16.4122,16.3865,16.4036,14100.0
2013-01-15 12:40:00,19.19,19.23,19.19,19.22,45400.0,16.4122,16.4464,16.4122,16.4378,45400.0
2013-01-15 12:45:00,19.21,19.23,19.2,19.22,66900.0,16.4293,16.4464,16.4207,16.4378,66900.0
2013-01-15 12:50:00,19.23,19.26,19.21,19.25,22200.0,16.4464,16.472,16.4293,16.4635,22200.0
2013-01-15 12:55:00,19.24,19.25,19.21,19.21,18700.0,16.4549,16.4635,16.4293,16.4293,18700.0
2013-01-15 13:00:00,19.2,19.24,19.2,19.23,16500.0,16.4207,16.4549,16.4207,16.4464,16500.0
2013-01-15 13:05:00,19.23,19.24,19.21,19.22,27300.0,16.4464,16.4549,16.4293,16.4378,27300.0
2013-01-15 13:10:00,19.22,19.25,19.21,19.23,16600.0,16.4378,16.4635,16.4293,16.4464,16600.0
2013-01-15 13:15:00,19.23,19.27,19.23,19.25,32100.0,16.4464,16.4806,16.4464,16.4635,32100.0
2013-01-15 13:20:00,19.25,19.27,19.22,19.23,24000.0,16.4635,16.4806,16.4378,16.4464,24000.0
2013-01-15 13:25:00,19.23,19.24,19.21,19.21,19800.0,16.4464,16.4549,16.4293,16.4293,19800.0
2013-01-15 13:30:00,19.21,19.23,19.21,19.22,32000.0,16.4293,16.4464,16.4293,16.4378,32000.0
2013-01-15 13:35:00,19.21,19.24,19.21,19.24,11600.0,16.4293,16.4549,16.4293,16.4549,11600.0
2013-01-15 13:40:00,19.24,19.26,19.21,19.25,26600.0,16.4549,16.472,16.4293,16.4635,26600.0
2013-01-15 13:45:00,19.25,19.27,19.24,19.27,17200.0,16.4635,16.4806,16.4549,16.4806,17200.0
2013-01-15 13:50:00,19.26,19.31,19.24,19.28,46100.0,16.472,16.5148,16.4549,16.4891,46100.0
2013-01-15 13:55:00,19.27,19.27,19.22,19.25,26700.0,16.4806,16.4806,16.4378,16.4635,26700.0
2013-01-15 14:00:00,19.25,19.26,19.22,19.23,28200.0,16.4635,16.472,16.4378,16.4464,28200.0
2013-01-15 14:05:00,19.24,19.24,19.21,19.22,22800.0,16.4549,16.4549,16.4293,16.4378,22800.0
2013-01-15 14:10:00,19.21,19.25,19.19,19.2,38100.0,16.4293,16.4635,16.4122,16.4207,38100.0
2013-01-15 14:15:00,19.2,19.23,19.18,19.21,16700.0,16.4207,16.4464,16.4036,16.4293,16700.0
2013-01-15 14:20:00,19.21,19.24,19.2,19.21,22000.0,16.4293,16.4549,16.4207,16.4293,22000.0
2013-01-15 14:25:00,19.22,19.24,19.21,19.22,20000.0,16.4378,16.4549,16.4293,16.4378,20000.0
2013-01-15 14:30:00,19.22,19.25,19.22,19.22,18300.0,16.4378,16.4635,16.4378,16.4378,18300.0
2013-01-15 14:35:00,19.22,19.24,19.2,19.24,17500.0,16.4378,16.4549,16.4207,16.4549,17500.0
2013-01-15 14:40:00,19.24,19.27,19.23,19.27,27600.0,16.4549,16.4806,16.4464,16.4806,27600.0
2013-01-15 14:45:00,19.27,19.27,19.24,19.25,26300.0,16.4806,16.4806,16.4549,16.4635,26300.0
2013-01-15 14:50:00,19.26,19.33,19.26,19.31,72600.0,16.472,16.5319,16.472,16.5148,72600.0
2013-01-15 14:55:00,19.31,19.35,19.3,19.35,40300.0,16.5148,16.549,16.5062,16.549,40300.0
2013-01-15 15:00:00,19.35,19.4,19.34,19.38,123800.0,16.549,16.5918,16.5405,16.5747,123800.0
2013-01-15 15:05:00,19.38,19.4,19.36,19.38,81300.0,16.5747,16.5918,16.5576,16.5747,81300.0
2013-01-15 15:10:00,19.38,19.42,19.38,19.4,134400.0,16.5747,16.6089,16.5747,16.5918,134400.0
2013-01-15 15:15:00,19.41,19.44,19.39,19.44,93600.0,16.6003,16.626,16.5832,16.626,93600.0
2013-01-15 15:20:00,19.44,19.45,19.42,19.43,77000.0,16.626,16.6345,16.6089,16.6174,77000.0
2013-01-15 15:25:00,19.42,19.43,19.4,19.43,90000.0,16.6089,16.6174,16.5918,16.6174,90000.0
2013-01-15 15:30:00,19.43,19.45,19.41,19.43,215000.0,16.6174,16.6345,16.6003,16.6174,215000.0
2013-01-15 15:35:00,19.43,19.45,19.42,19.42,207500.0,16.6174,16.6345,16.6089,16.6089,207500.0
2013-01-15 15:40:00,19.42,19.45,19.41,19.45,141800.0,16.6089,16.6345,16.6003,16.6345,141800.0
2013-01-15 15:45:00,19.45,19.45,19.41,19.42,132100.0,16.6345,16.6345,16.6003,16.6089,132100.0
2013-01-15 15:50:00,19.42,19.45,19.41,19.45,131100.0,16.6089,16.6345,16.6003,16.6345,131100.0
2013-01-15 15:55:00,19.45,19.47,19.43,19.47,434300.0,16.6345,16.6516,16.6174,16.6516,434300.0
2013-01-16 09:30:00,19.44,19.45,19.38,19.42,89600.0,16.626,16.6345,16.5747,16.6089,89600.0
2013-01-16 09:35:00,19.41,19.47,19.36,19.43,104800.0,16.6003,16.6516,16.5576,16.6174,104800.0
2013-01-16 09:40:00,19.43,19.57,19.43,19.54,183700.0,16.6174,16.7372,16.6174,16.7115,183700.0
2013-01-16 09:45:00,19.54,19.57,19.49,19.53,68800.0,16.7115,16.7372,16.6687,16.703,68800.0
2013-01-16 09:50:00,19.53,19.55,19.42,19.43,129000.0,16.703,16.7201,16.6089,16.6174,129000.0
2013-01-16 09:55:00,19.43,19.46,19.38,19.38,53600.0,16.6174,16.6431,16.5747,16.5747,53600.0
2013-01-16 10:00:00,19.38,19.41,19.26,19.28,241500.0,16.5747,16.6003,16.472,16.4891,241500.0
2013-01-16 10:05:00,19.29,19.31,19.21,19.23,291100.0,16.4977,16.5148,16.4293,16.4464,291100.0
2013-01-16 10:10:00,19.23,19.27,19.18,19.21,380100.0,16.4464,16.4806,16.4036,16.4293,380100.0
2013-01-16 10:15:00,19.22,19.35,19.21,19.32,106400.0,16.4378,16.549,16.4293,16.5233,106400.0
2013-01-16 10:20:00,19.33,19.41,19.33,19.35,260500.0,16.5319,16.6003,16.5319,16.549,260500.0
2013-01-16 10:25:00,19.36,19.39,19.35,19.35,57600.0,16.5576,16.5832,16.549,16.549,57600.0
2013-01-16 10:30:00,19.36,19.41,19.36,19.38,62600.0,16.5576,16.6003,16.5576,16.5747,62600.0
2013-01-16 10:35:00,19.38,19.43,19.35,19.4,100700.0,16.5747,16.6174,16.549,16.5918,100700.0
2013-01-16 10:40:00,19.41,19.46,19.39,19.46,74700.0,16.6003,16.6431,16.5832,16.6431,74700.0
2013-01-16 10:45:00,19.46,19.47,19.38,19.4,93900.0,16.6431,16.6516,16.5747,16.5918,93900.0
2013-01-16 10:50:00,19.41,19.41,19.37,19.4,24800.0,16.6003,16.6003,16.5661,16.5918,24800.0
2013-01-16 10:55:00,19.4,19.4,19.32,19.32,32700.0,16.5918,16.5918,16.5233,16.5233,32700.0
2013-01-16 11:00:00,19.32,19.33,19.29,19.33,39300.0,16.5233,16.5319,16.4977,16.5319,39300.0
2013-01-16 11:05:00,19.33,19.37,19.31,19.35,56400.0,16.5319,16.5661,16.5148,16.549,56400.0
2013-01-16 11:10:00,19.36,19.39,19.36,19.38,101500.0,16.5576,16.5832,16.5576,16.5747,101500.0
2013-01-16 11:15:00,19.38,19.41,19.36,19.38,26400.0,16.5747,16.6003,16.5576,16.5747,26400.0
2013-01-16 11:20:00,19.38,19.42,19.38,19.41,40400.0,16.5747,16.6089,16.5747,16.6003,40400.0
2013-01-16 11:25:00,19.4,19.46,19.4,19.46,70900.0,16.5918,16.6431,16.5918,16.6431,70900.0
2013-01-16 11:30:00,19.45,19.48,19.45,19.45,36900.0,16.6345,16.6602,16.6345,16.6345,36900.0
2013-01-16 11:35:00,19.46,19.46,19.44,19.44,12000.0,16.6431,16.6431,16.626,16.626,12000.0
2013-01-16 11:40:00,19.45,19.46,19.44,19.45,33900.0,16.6345,16.6431,16.626,16.6345,33900.0
2013-01-16 11:45:00,19.45,19.45,19.42,19.43,13500.0,16.6345,16.6345,16.6089,16.6174,13500.0
2013-01-16 11:50:00,19.42,19.44,19.39,19.41,69800.0,16.6089,16.626,16.5832,16.6003,69800.0
2013-01-16 11:55:00,19.41,19.43,19.39,19.42,43800.0,16.6003,16.6174,16.5832,16.6089,43800.0
2013-01-16 12:00:00,19.42,19.43,19.41,19.42,13400.0,16.6089,16.6174,16.6003,16.6089,13400.0
2013-01-16 12:05:00,19.43,19.45,19.43,19.44,47300.0,16.6174,16.6345,16.6174,16.626,47300.0
2013-01-16 12:10:00,19.44,19.44,19.42,19.42,14500.0,16.626,16.626,16.6089,16.6089,14500.0
2013-01-16 12:15:00,19.41,19.44,19.41,19.44,17100.0,16.6003,16.626,16.6003,16.626,17100.0
2013-01-16 12:20:00,19.44,19.44,19.4,19.42,25100.0,16.626,16.626,16.5918,16.6089,25100.0
2013-01-16 12:25:00,19.41,19.43,19.41,19.43,2700.0,16.6003,16.6174,16.6003,16.6174,2700.0
2013-01-16 12:30:00,19.42,19.43,19.36,19.37,27100.0,16.6089,16.6174,16.5576,16.5661,27100.0
2013-01-16 12:35:00,19.37,19.38,19.36,19.38,5400.0,16.5661,16.5747,16.5576,16.5747,5400.0
2013-01-16 12:40:00,19.38,19.38,19.32,19.35,26500.0,16.5747,16.5747,16.5233,16.549,26500.0
2013-01-16 12:45:00,19.35,19.35,19.34,19.35,11900.0,16.549,16.549,16.5405,16.549,11900.0
2013-01-16 12:50:00,19.35,19.36,19.34,19.34,6900.0,16.549,16.5576,16.5405,16.5405,6900.0
2013-01-16 12:55:00,19.34,19.35,19.34,19.34,12800.0,16.5405,16.549,16.5405,16.5405,12800.0
2013-01-16 13:00:00,19.34,19.35,19.31,19.34,63800.0,16.5405,16.549,16.5148,16.5405,63800.0
2013-01-16 13:05:00,19.34,19.37,19.34,19.37,21000.0,16.5405,16.5661,16.5405,16.5661,21000.0
2013-01-16 13:10:00,19.36,19.37,19.34,19.35,9900.0,16.5576,16.5661,16.5405,16.549,9900.0
2013-01-16 13:15:00,19.34,19.36,19.34,19.35,22300.0,16.5405,16.5576,16.5405,16.549,22300.0
2013-01-16 13:20:00,19.36,19.38,19.35,19.35,18200.0,16.5576,16.5747,16.549,16.549,18200.0
2013-01-16 13:25:00,19.36,19.37,19.34,19.37,39700.0,16.5576,16.5661,16.5405,16.5661,39700.0
2013-01-16 13:30:00,19.38,19.44,19.36,19.43,70600.0,16.5747,16.626,16.5576,16.6174,70600.0
2013-01-16 13:35:00,19.43,19.43,19.42,19.42,13900.0,16.6174,16.6174,16.6089,16.6089,13900.0
2013-01-16 13:40:00,19.42,19.44,19.41,19.41,25900.0,16.6089,16.626,16.6003,16.6003,25900.0
2013-01-16 13:45:00,19.42,19.42,19.4,19.41,12800.0,16.6089,16.6089,16.5918,16.6003,12800.0
2013-01-16 13:50:00,19.41,19.44,19.4,19.43,29900.0,16.6003,16.626,16.5918,16.6174,29900.0
2013-01-16 13:55:00,19.44,19.45,19.43,19.44,15200.0,16.626,16.6345,16.6174,16.626,15200.0
2013-01-16 14:00:00,19.44,19.47,19.43,19.46,81800.0,16.626,16.6516,16.6174,16.6431,81800.0
2013-01-16 14:05:00,19.45,19.47,19.42,19.42,32600.0,16.6345,16.6516,16.6089,16.6089,32600.0
2013-01-16 14:10:00,19.43,19.43,19.38,19.4,62400.0,16.6174,16.6174,16.5747,16.5918,62400.0
2013-01-16 14:15:00,19.4,19.42,19.39,19.4,33400.0,16.5918,16.6089,16.5832,16.5918,33400.0
2013-01-16 14:20:00,19.41,19.44,19.41,19.44,17200.0,16.6003,16.626,16.6003,16.626,17200.0
2013-01-16 14:25:00,19.43,19.45,19.43,19.45,24700.0,16.6174,16.6345,16.6174,16.6345,24700.0
2013-01-16 14:30:00,19.46,19.47,19.43,19.47,29000.0,16.6431,16.6516,16.6174,16.6516,29000.0
2013-01-16 14:35:00,19.46,19.46,19.45,19.45,47200.0,16.6431,16.6431,16.6345,16.6345,47200.0
2013-01-16 14:40:00,19.45,19.45,19.43,19.45,35200.0,16.6345,16.6345,16.6174,16.6345,35200.0
2013-01-16 14:45:00,19.45,19.45,19.42,19.43,36100.0,16.6345,16.6345,16.6089,16.6174,36100.0
2013-01-16 14:50:00,19.43,19.45,19.43,19.45,14200.0,16.6174,16.6345,16.6174,16.6345,14200.0
2013-01-16 14:55:00,19.45,19.49,19.45,19.48,49100.0,16.6345,16.6687,16.6345,16.6602,49100.0
2013-01-16 15:00:00,19.48,19.5,19.47,19.48,68200.0,16.6602,16.6773,16.6516,16.6602,68200.0
2013-01-16 15:05:00,19.47,19.48,19.47,19.47,24000.0,16.6516,16.6602,16.6516,16.6516,24000.0
2013-01-16 15:10:00,19.47,19.48,19.47,19.47,23700.0,16.6516,16.6602,16.6516,16.6516,23700.0
2013-01-16 15:15:00,19.47,19.48,19.41,19.41,79200.0,16.6516,16.6602,16.6003,16.6003,79200.0
2013-01-16 15:20:00,19.41,19.41,19.36,19.37,159800.0,16.6003,16.6003,16.5576,16.5661,159800.0
2013-01-16 15:25:00,19.37,19.38,19.34,19.35,79100.0,16.5661,16.5747,16.5405,16.549,79100.0
2013-01-16 15:30:00,19.34,19.37,19.34,19.34,96000.0,16.5405,16.5661,16.5405,16.5405,96000.0
2013-01-16 15:35:00,19.34,19.36,19.33,19.35,87500.0,16.5405,16.5576,16.5319,16.549,87500.0
2013-01-16 15:40:00,19.34,19.38,19.33,19.34,93900.0,16.5405,16.5747,16.5319,16.5405,93900.0
2013-01-16 15:45:00,19.34,19.37,19.33,19.37,231200.0,16.5405,16.5661,16.5319,16.5661,231200.0
2013-01-16 15:50:00,19.37,19.37,19.34,19.37,100400.0,16.5661,16.5661,16.5405,16.5661,100400.0
2013-01-16 15:55:00,19.36,19.37,19.31,19.33,379600.0,16.5576,16.5661,16.5148,16.5319,379600.0
2013-01-17 09:30:00,19.6,19.98,19.58,19.87,801100.0,16.7628,17.0878,16.7457,16.9937,801100.0
2013-01-17 09:35:00,19.86,19.89,19.79,19.84,191700.0,16.9852,17.0108,16.9253,16.9681,191700.0
2013-01-17 09:40:00,19.85,19.92,19.78,19.91,238200.0,16.9766,17.0365,16.9168,17.0279,238200.0
2013-01-17 09:45:00,19.92,20.02,19.88,20.01,448100.0,17.0365,17.122,17.0023,17.1135,448100.0
2013-01-17 09:50:00,20.01,20.15,20.0,20.13,401000.0,17.1135,17.2332,17.1049,17.2161,401000.0
2013-01-17 09:55:00,20.12,20.14,19.93,19.97,380400.0,17.2075,17.2247,17.045,17.0793,380400.0
2013-01-17 10:00:00,19.96,20.07,19.91,19.99,431000.0,17.0707,17.1648,17.0279,17.0964,431000.0
2013-01-17 10:05:00,19.99,20.05,19.98,20.03,269600.0,17.0964,17.1477,17.0878,17.1306,269600.0
2013-01-17 10:10:00,20.04,20.1,20.03,20.07,126600.0,17.1391,17.1904,17.1306,17.1648,126600.0
2013-01-17 10:15:00,20.07,20.15,20.06,20.11,194000.0,17.1648,17.2332,17.1562,17.199,194000.0
2013-01-17 10:20:00,20.11,20.13,20.07,20.07,141500.0,17.199,17.2161,17.1648,17.1648,141500.0
2013-01-17 10:25:00,20.07,20.11,20.06,20.1,126400.0,17.1648,17.199,17.1562,17.1904,126400.0
2013-01-17 10:30:00,20.1,20.11,20.06,20.08,186700.0,17.1904,17.199,17.1562,17.1733,186700.0
2013-01-17 10:35:00,20.09,20.09,19.9,19.91,199200.0,17.1819,17.1819,17.0194,17.0279,199200.0
2013-01-17 10:40:00,19.91,19.94,19.83,19.87,203200.0,17.0279,17.0536,16.9595,16.9937,203200.0
2013-01-17 10:45:00,19.87,19.91,19.87,19.87,126200.0,16.9937,17.0279,16.9937,16.9937,126200.0
2013-01-17 10:50:00,19.88,19.88,19.79,19.8,164900.0,17.0023,17.0023,16.9253,16.9339,164900.0
2013-01-17 10:55:00,19.79,19.82,19.78,19.82,81400.0,16.9253,16.951,16.9168,16.951,81400.0
2013-01-17 11:00:00,19.82,19.93,19.82,19.93,120800.0,16.951,17.045,16.951,17.045,120800.0
2013-01-17 11:05:00,19.93,19.94,19.88,19.9,101000.0,17.045,17.0536,17.0023,17.0194,101000.0
2013-01-17 11:10:00,19.91,19.95,19.91,19.92,92500.0,17.0279,17.0622,17.0279,17.0365,92500.0
2013-01-17 11:15:00,19.91,19.92,19.88,19.92,110700.0,17.0279,17.0365,17.0023,17.0365,110700.0
2013-01-17 11:20:00,19.92,19.98,19.91,19.98,63200.0,17.0365,17.0878,17.0279,17.0878,63200.0
2013-01-17 11:25:00,19.98,20.03,19.97,20.01,94200.0,17.0878,17.1306,17.0793,17.1135,94200.0
2013-01-17 11:30:00,20.01,20.05,20.0,20.05,85700.0,17.1135,17.1477,17.1049,17.1477,85700.0
2013-01-17 11:35:00,20.05,20.07,20.04,20.06,127200.0,17.1477,17.1648,17.1391,17.1562,127200.0
2013-01-17 11:40:00,20.07,20.12,20.06,20.12,98000.0,17.1648,17.2075,17.1562,17.2075,98000.0
2013-01-17 11:45:00,20.13,20.14,20.1,20.14,68000.0,17.2161,17.2247,17.1904,17.2247,68000.0
2013-01-17 11:50:00,20.13,20.16,20.11,20.13,110500.0,17.2161,17.2418,17.199,17.2161,110500.0
2013-01-17 11:55:00,20.13,20.14,20.09,20.1,73800.0,17.2161,17.2247,17.1819,17.1904,73800.0
2013-01-17 12:00:00,20.09,20.15,20.09,20.14,86900.0,17.1819,17.2332,17.1819,17.2247,86900.0
2013-01-17 12:05:00,20.14,20.16,20.14,20.16,134400.0,17.2247,17.2418,17.2247,17.2418,134400.0
2013-01-17 12:10:00,20.16,20.16,20.12,20.12,49000.0,17.2418,17.2418,17.2075,17.2075,49000.0
2013-01-17 12:15:00,20.13,20.16,20.13,20.16,142200.0,17.2161,17.2418,17.2161,17.2418,142200.0
2013-01-17 12:20:00,20.15,20.2,20.15,20.2,237000.0,17.2332,17.276,17.2332,17.276,237000.0
2013-01-17 12:25:00,20.2,20.23,20.18,20.23,174300.0,17.276,17.3016,17.2589,17.3016,174300.0
2013-01-17 12:30:00,20.22,20.24,20.21,20.23,64600.0,17.2931,17.3102,17.2845,17.3016,64600.0
2013-01-17 12:35:00,20.22,20.27,20.22,20.25,99200.0,17.2931,17.3358,17.2931,17.3187,99200.0
2013-01-17 12:40:00,20.24,20.25,20.21,20.24,52900.0,17.3102,17.3187,17.2845,17.3102,52900.0
2013-01-17 12:45:00,20.23,20.26,20.2,20.23,130400.0,17.3016,17.3273,17.276,17.3016,130400.0
2013-01-17 12:50:00,20.23,20.26,20.21,20.22,58700.0,17.3016,17.3273,17.2845,17.2931,58700.0
2013-01-17 12:55:00,20.22,20.22,20.18,20.19,43400.0,17.2931,17.2931,17.2589,17.2674,43400.0
2013-01-17 13:00:00,20.2,20.25,20.19,20.25,65700.0,17.276,17.3187,17.2674,17.3187,65700.0
2013-01-17 13:05:00,20.25,20.25,20.24,20.25,66500.0,17.3187,17.3187,17.3102,17.3187,66500.0
2013-01-17 13:10:00,20.25,20.31,20.24,20.3,173300.0,17.3187,17.37,17.3102,17.3615,173300.0
2013-01-17 13:15:00,20.3,20.31,20.29,20.31,115700.0,17.3615,17.37,17.3529,17.37,115700.0
2013-01-17 13:20:00,20.3,20.34,20.3,20.33,164700.0,17.3615,17.3957,17.3615,17.3871,164700.0
2013-01-17 13:25:00,20.34,20.34,20.26,20.28,227500.0,17.3957,17.3957,17.3273,17.3444,227500.0
2013-01-17 13:30:00,20.27,20.3,20.24,20.29,213300.0,17.3358,17.3615,17.3102,17.3529,213300.0
2013-01-17 13:35:00,20.29,20.33,20.29,20.32,131200.0,17.3529,17.3871,17.3529,17.3786,131200.0
2013-01-17 13:40:00,20.33,20.35,20.31,20.34,159400.0,17.3871,17.4043,17.37,17.3957,159400.0
2013-01-17 13:45:00,20.34,20.34,20.31,20.32,38800.0,17.3957,17.3957,17.37,17.3786,38800.0
2013-01-17 13:50:00,20.31,20.42,20.3,20.41,183600.0,17.37,17.4641,17.3615,17.4556,183600.0
2013-01-17 13:55:00,20.41,20.5,20.41,20.45,423900.0,17.4556,17.5325,17.4556,17.4898,423900.0
2013-01-17 14:00:00,20.45,20.49,20.43,20.46,127600.0,17.4898,17.524,17.4727,17.4983,127600.0
2013-01-17 14:05:00,20.46,20.47,20.42,20.42,101100.0,17.4983,17.5069,17.4641,17.4641,101100.0
2013-01-17 14:10:00,20.43,20.44,20.37,20.39,103200.0,17.4727,17.4812,17.4214,17.4385,103200.0
2013-01-17 14:15:00,20.39,20.48,20.34,20.47,168400.0,17.4385,17.5154,17.3957,17.5069,168400.0
2013-01-17 14:20:00,20.47,20.48,20.45,20.47,84900.0,17.5069,17.5154,17.4898,17.5069,84900.0
2013-01-17 14:25:00,20.46,20.5,20.45,20.47,189200.0,17.4983,17.5325,17.4898,17.5069,189200.0
2013-01-17 14:30:00,20.47,20.53,20.46,20.53,192600.0,17.5069,17.5582,17.4983,17.5582,192600.0
2013-01-17 14:35:00,20.53,20.54,20.46,20.49,118100.0,17.5582,17.5667,17.4983,17.524,118100.0
2013-01-17 14:40:00,20.49,20.52,20.44,20.44,58700.0,17.524,17.5496,17.4812,17.4812,58700.0
2013-01-17 14:45:00,20.44,20.45,20.39,20.4,96000.0,17.4812,17.4898,17.4385,17.447,96000.0
2013-01-17 14:50:00,20.39,20.41,20.37,20.39,162300.0,17.4385,17.4556,17.4214,17.4385,162300.0
2013-01-17 14:55:00,20.38,20.41,20.38,20.4,97500.0,17.4299,17.4556,17.4299,17.447,97500.0
2013-01-17 15:00:00,20.41,20.41,20.28,20.28,439200.0,17.4556,17.4556,17.3444,17.3444,439200.0
2013-01-17 15:05:00,20.29,20.35,20.28,20.34,105300.0,17.3529,17.4043,17.3444,17.3957,105300.0
2013-01-17 15:10:00,20.35,20.38,20.33,20.35,87400.0,17.4043,17.4299,17.3871,17.4043,87400.0
2013-01-17 15:15:00,20.35,20.38,20.34,20.38,82900.0,17.4043,17.4299,17.3957,17.4299,82900.0
2013-01-17 15:20:00,20.37,20.38,20.3,20.31,160300.0,17.4214,17.4299,17.3615,17.37,160300.0
2013-01-17 15:25:00,20.31,20.34,20.3,20.34,122200.0,17.37,17.3957,17.3615,17.3957,122200.0
2013-01-17 15:30:00,20.34,20.36,20.33,20.34,184900.0,17.3957,17.4128,17.3871,17.3957,184900.0
2013-01-17 15:35:00,20.34,20.39,20.33,20.38,163300.0,17.3957,17.4385,17.3871,17.4299,163300.0
2013-01-17 15:40:00,20.38,20.41,20.37,20.41,198900.0,17.4299,17.4556,17.4214,17.4556,198900.0
2013-01-17 15:45:00,20.4,20.42,20.38,20.41,231500.0,17.447,17.4641,17.4299,17.4556,231500.0
2013-01-17 15:50:00,20.41,20.42,20.35,20.37,364600.0,17.4556,17.4641,17.4043,17.4214,364600.0
2013-01-17 15:55:00,20.37,20.41,20.36,20.38,481900.0,17.4214,17.4556,17.4128,17.4299,481900.0
2013-01-18 09:30:00,20.43,20.54,20.43,20.47,521300.0,17.4727,17.5667,17.4727,17.5069,521300.0
2013-01-18 09:35:00,20.47,20.48,20.23,20.23,209700.0,17.5069,17.5154,17.3016,17.3016,209700.0
2013-01-18 09:40:00,20.23,20.28,20.15,20.26,181500.0,17.3016,17.3444,17.2332,17.3273,181500.0
2013-01-18 09:45:00,20.26,20.31,20.17,20.26,141400.0,17.3273,17.37,17.2503,17.3273,141400.0
2013-01-18 09:50:00,20.25,20.3,20.24,20.26,107200.0,17.3187,17.3615,17.3102,17.3273,107200.0
2013-01-18 09:55:00,20.26,20.34,20.24,20.32,199200.0,17.3273,17.3957,17.3102,17.3786,199200.0
2013-01-18 10:00:00,20.32,20.39,20.31,20.38,144700.0,17.3786,17.4385,17.37,17.4299,144700.0
2013-01-18 10:05:00,20.38,20.45,20.37,20.4,122300.0,17.4299,17.4898,17.4214,17.447,122300.0
2013-01-18 10:10:00,20.4,20.44,20.38,20.42,116900.0,17.447,17.4812,17.4299,17.4641,116900.0
2013-01-18 10:15:00,20.41,20.51,20.4,20.51,341000.0,17.4556,17.5411,17.447,17.5411,341000.0
2013-01-18 10:20:00,20.5,20.54,20.5,20.51,97800.0,17.5325,17.5667,17.5325,17.5411,97800.0
2013-01-18 10:25:00,20.5,20.51,20.4,20.41,80200.0,17.5325,17.5411,17.447,17.4556,80200.0
2013-01-18 10:30:00,20.41,20.41,20.32,20.34,94700.0,17.4556,17.4556,17.3786,17.3957,94700.0
2013-01-18 10:35:00,20.34,20.36,20.29,20.3,96900.0,17.3957,17.4128,17.3529,17.3615,96900.0
2013-01-18 10:40:00,20.29,20.31,20.25,20.3,86400.0,17.3529,17.37,17.3187,17.3615,86400.0
2013-01-18 10:45:00,20.3,20.32,20.28,20.32,113700.0,17.3615,17.3786,17.3444,17.3786,113700.0
2013-01-18 10:50:00,20.33,20.4,20.32,20.32,117200.0,17.3871,17.447,17.3786,17.3786,117200.0
2013-01-18 10:55:00,20.32,20.33,20.28,20.31,66000.0,17.3786,17.3871,17.3444,17.37,66000.0
2013-01-18 11:00:00,20.3,20.31,20.27,20.27,65000.0,17.3615,17.37,17.3358,17.3358,65000.0
2013-01-18 11:05:00,20.27,20.28,20.21,20.22,74200.0,17.3358,17.3444,17.2845,17.2931,74200.0
2013-01-18 11:10:00,20.23,20.32,20.22,20.31,92000.0,17.3016,17.3786,17.2931,17.37,92000.0
2013-01-18 11:15:00,20.32,20.33,20.3,20.3,69200.0,17.3786,17.3871,17.3615,17.3615,69200.0
2013-01-18 11:20:00,20.3,20.34,20.29,20.3,50200.0,17.3615,17.3957,17.3529,17.3615,50200.0
2013-01-18 11:25:00,20.31,20.31,20.28,20.28,37400.0,17.37,17.37,17.3444,17.3444,37400.0
2013-01-18 11:30:00,20.29,20.29,20.26,20.26,91600.0,17.3529,17.3529,17.3273,17.3273,91600.0
2013-01-18 11:35:00,20.27,20.27,20.22,20.22,79900.0,17.3358,17.3358,17.2931,17.2931,79900.0
2013-01-18 11:40:00,20.23,20.25,20.18,20.19,65300.0,17.3016,17.3187,17.2589,17.2674,65300.0
2013-01-18 11:45:00,20.19,20.23,20.16,20.23,101000.0,17.2674,17.3016,17.2418,17.3016,101000.0
2013-01-18 11:50:00,20.23,20.23,20.21,20.21,26600.0,17.3016,17.3016,17.2845,17.2845,26600.0
2013-01-18 11:55:00,20.21,20.22,20.18,20.18,83600.0,17.2845,17.2931,17.2589,17.2589,83600.0
2013-01-18 12:00:00,20.18,20.2,20.18,20.19,50800.0,17.2589,17.276,17.2589,17.2674,50800.0
2013-01-18 12:05:00,20.19,20.2,20.17,20.18,50700.0,17.2674,17.276,17.2503,17.2589,50700.0
2013-01-18 12:10:00,20.17,20.2,20.17,20.18,86300.0,17.2503,17.276,17.2503,17.2589,86300.0
2013-01-18 12:15:00,20.18,20.19,20.17,20.18,47000.0,17.2589,17.2674,17.2503,17.2589,47000.0
2013-01-18 12:20:00,20.18,20.2,20.18,20.18,41600.0,17.2589,17.276,17.2589,17.2589,41600.0
2013-01-18 12:25:00,20.18,20.19,20.17,20.17,55900.0,17.2589,17.2674,17.2503,17.2503,55900.0
2013-01-18 12:30:00,20.17,20.19,20.16,20.19,59700.0,17.2503,17.2674,17.2418,17.2674,59700.0
2013-01-18 12:35:00,20.19,20.21,20.19,20.21,25400.0,17.2674,17.2845,17.2674,17.2845,25400.0
2013-01-18 12:40:00,20.2,20.21,20.19,20.2,60200.0,17.276,17.2845,17.2674,17.276,60200.0
2013-01-18 12:45:00,20.2,20.26,20.19,20.26,93600.0,17.276,17.3273,17.2674,17.3273,93600.0
2013-01-18 12:50:00,20.25,20.33,20.24,20.32,175300.0,17.3187,17.3871,17.3102,17.3786,175300.0
2013-01-18 12:55:00,20.31,20.32,20.3,20.3,26700.0,17.37,17.3786,17.3615,17.3615,26700.0
2013-01-18 13:00:00,20.3,20.34,20.29,20.34,59600.0,17.3615,17.3957,17.3529,17.3957,59600.0
2013-01-18 13:05:00,20.34,20.35,20.33,20.35,33200.0,17.3957,17.4043,17.3871,17.4043,33200.0
2013-01-18 13:10:00,20.35,20.37,20.34,20.36,63000.0,17.4043,17.4214,17.3957,17.4128,63000.0
2013-01-18 13:15:00,20.36,20.4,20.36,20.38,98400.0,17.4128,17.447,17.4128,17.4299,98400.0
2013-01-18 13:20:00,20.38,20.39,20.35,20.35,78600.0,17.4299,17.4385,17.4043,17.4043,78600.0
2013-01-18 13:25:00,20.35,20.37,20.35,20.37,44700.0,17.4043,17.4214,17.4043,17.4214,44700.0
2013-01-18 13:30:00,20.36,20.38,20.36,20.37,39700.0,17.4128,17.4299,17.4128,17.4214,39700.0
2013-01-18 13:35:00,20.37,20.4,20.36,20.37,58600.0,17.4214,17.447,17.4128,17.4214,58600.0
2013-01-18 13:40:00,20.37,20.39,20.36,20.38,54300.0,17.4214,17.4385,17.4128,17.4299,54300.0
2013-01-18 13:45:00,20.39,20.39,20.36,20.37,30600.0,17.4385,17.4385,17.4128,17.4214,30600.0
2013-01-18 13:50:00,20.36,20.38,20.35,20.36,57200.0,17.4128,17.4299,17.4043,17.4128,57200.0
2013-01-18 13:55:00,20.36,20.39,20.34,20.36,56900.0,17.4128,17.4385,17.3957,17.4128,56900.0
2013-01-18 14:00:00,20.36,20.36,20.34,20.35,68500.0,17.4128,17.4128,17.3957,17.4043,68500.0
2013-01-18 14:05:00,20.35,20.38,20.34,20.37,80200.0,17.4043,17.4299,17.3957,17.4214,80200.0
2013-01-18 14:10:00,20.38,20.41,20.37,20.38,52000.0,17.4299,17.4556,17.4214,17.4299,52000.0
2013-01-18 14:15:00,20.38,20.39,20.36,20.38,75600.0,17.4299,17.4385,17.4128,17.4299,75600.0
2013-01-18 14:20:00,20.38,20.39,20.37,20.38,57600.0,17.4299,17.4385,17.4214,17.4299,57600.0
2013-01-18 14:25:00,20.38,20.41,20.38,20.4,85900.0,17.4299,17.4556,17.4299,17.447,85900.0
2013-01-18 14:30:00,20.4,20.4,20.38,20.39,80700.0,17.447,17.447,17.4299,17.4385,80700.0
2013-01-18 14:35:00,20.4,20.44,20.39,20.41,37800.0,17.447,17.4812,17.4385,17.4556,37800.0
2013-01-18 14:40:00,20.42,20.43,20.41,20.42,40400.0,17.4641,17.4727,17.4556,17.4641,40400.0
2013-01-18 14:45:00,20.41,20.42,20.37,20.41,46300.0,17.4556,17.4641,17.4214,17.4556,46300.0
2013-01-18 14:50:00,20.42,20.42,20.39,20.39,30900.0,17.4641,17.4641,17.4385,17.4385,30900.0
2013-01-18 14:55:00,20.39,20.41,20.39,20.4,51100.0,17.4385,17.4556,17.4385,17.447,51100.0
2013-01-18 15:00:00,20.4,20.41,20.39,20.39,51800.0,17.447,17.4556,17.4385,17.4385,51800.0
2013-01-18 15:05:00,20.39,20.4,20.38,20.39,30000.0,17.4385,17.447,17.4299,17.4385,30000.0
2013-01-18 15:10:00,20.38,20.39,20.35,20.37,72100.0,17.4299,17.4385,17.4043,17.4214,72100.0
2013-01-18 15:15:00,20.37,20.38,20.35,20.37,59200.0,17.4214,17.4299,17.4043,17.4214,59200.0
2013-01-18 15:20:00,20.37,20.39,20.36,20.38,57300.0,17.4214,17.4385,17.4128,17.4299,57300.0
2013-01-18 15:25:00,20.38,20.41,20.36,20.4,89300.0,17.4299,17.4556,17.4128,17.447,89300.0
2013-01-18 15:30:00,20.41,20.47,20.4,20.44,206000.0,17.4556,17.5069,17.447,17.4812,206000.0
2013-01-18 15:35:00,20.44,20.46,20.43,20.43,116300.0,17.4812,17.4983,17.4727,17.4727,116300.0
2013-01-18 15:40:00,20.43,20.46,20.42,20.45,134100.0,17.4727,17.4983,17.4641,17.4898,134100.0
2013-01-18 15:45:00,20.45,20.51,20.45,20.48,212500.0,17.4898,17.5411,17.4898,17.5154,212500.0
2013-01-18 15:50:00,20.48,20.51,20.47,20.5,268800.0,17.5154,17.5411,17.5069,17.5325,268800.0
2013-01-18 15:55:00,20.5,20.52,20.48,20.5,575500.0,17.5325,17.5496,17.5154,17.5325,575500.0
2013-01-22 09:30:00,20.56,20.65,20.5,20.52,204800.0,17.5839,17.6608,17.5325,17.5496,204800.0
2013-01-22 09:35:00,20.5,20.53,20.5,20.52,123600.0,17.5325,17.5582,17.5325,17.5496,123600.0
2013-01-22 09:40:00,20.53,20.53,20.42,20.47,86500.0,17.5582,17.5582,17.4641,17.5069,86500.0
2013-01-22 09:45:00,20.48,20.51,20.47,20.48,71400.0,17.5154,17.5411,17.5069,17.5154,71400.0
2013-01-22 09:50:00,20.47,20.48,20.38,20.39,116300.0,17.5069,17.5154,17.4299,17.4385,116300.0
2013-01-22 09:55:00,20.4,20.45,20.35,20.41,127800.0,17.447,17.4898,17.4043,17.4556,127800.0
2013-01-22 10:00:00,20.41,20.42,20.22,20.37,354500.0,17.4556,17.4641,17.2931,17.4214,354500.0
2013-01-22 10:05:00,20.38,20.46,20.37,20.42,134200.0,17.4299,17.4983,17.4214,17.4641,134200.0
2013-01-22 10:10:00,20.42,20.44,20.34,20.36,90500.0,17.4641,17.4812,17.3957,17.4128,90500.0
2013-01-22 10:15:00,20.36,20.39,20.31,20.32,133200.0,17.4128,17.4385,17.37,17.3786,133200.0
2013-01-22 10:20:00,20.32,20.35,20.29,20.3,75500.0,17.3786,17.4043,17.3529,17.3615,75500.0
2013-01-22 10:25:00,20.3,20.3,20.26,20.26,35000.0,17.3615,17.3615,17.3273,17.3273,35000.0
2013-01-22 10:30:00,20.26,20.29,20.25,20.29,162400.0,17.3273,17.3529,17.3187,17.3529,162400.0
2013-01-22 10:35:00,20.28,20.32,20.27,20.32,70600.0,17.3444,17.3786,17.3358,17.3786,70600.0
2013-01-22 10:40:00,20.33,20.35,20.31,20.35,54100.0,17.3871,17.4043,17.37,17.4043,54100.0
2013-01-22 10:45:00,20.34,20.37,20.33,20.35,102800.0,17.3957,17.4214,17.3871,17.4043,102800.0
2013-01-22 10:50:00,20.34,20.36,20.31,20.31,94800.0,17.3957,17.4128,17.37,17.37,94800.0
2013-01-22 10:55:00,20.31,20.34,20.29,20.31,62300.0,17.37,17.3957,17.3529,17.37,62300.0
2013-01-22 11:00:00,20.31,20.35,20.29,20.33,47400.0,17.37,17.4043,17.3529,17.3871,47400.0
2013-01-22 11:05:00,20.32,20.35,20.3,20.32,65400.0,17.3786,17.4043,17.3615,17.3786,65400.0
2013-01-22 11:10:00,20.31,20.32,20.3,20.3,38000.0,17.37,17.3786,17.3615,17.3615,38000.0
2013-01-22 11:15:00,20.3,20.3,20.27,20.27,76400.0,17.3615,17.3615,17.3358,17.3358,76400.0
2013-01-22 11:20:00,20.27,20.28,20.25,20.28,128600.0,17.3358,17.3444,17.3187,17.3444,128600.0
2013-01-22 11:25:00,20.28,20.29,20.27,20.27,51100.0,17.3444,17.3529,17.3358,17.3358,51100.0
2013-01-22 11:30:00,20.27,20.28,20.24,20.24,43600.0,17.3358,17.3444,17.3102,17.3102,43600.0
2013-01-22 11:35:00,20.24,20.26,20.23,20.24,81400.0,17.3102,17.3273,17.3016,17.3102,81400.0
2013-01-22 11:40:00,20.25,20.25,20.23,20.24,58700.0,17.3187,17.3187,17.3016,17.3102,58700.0
2013-01-22 11:45:00,20.24,20.25,20.23,20.25,72400.0,17.3102,17.3187,17.3016,17.3187,72400.0
2013-01-22 11:50:00,20.25,20.29,20.23,20.29,80100.0,17.3187,17.3529,17.3016,17.3529,80100.0
2013-01-22 11:55:00,20.29,20.32,20.28,20.3,93700.0,17.3529,17.3786,17.3444,17.3615,93700.0
2013-01-22 12:00:00,20.3,20.33,20.3,20.3,76600.0,17.3615,17.3871,17.3615,17.3615,76600.0
2013-01-22 12:05:00,20.31,20.33,20.31,20.31,48900.0,17.37,17.3871,17.37,17.37,48900.0
2013-01-22 12:10:00,20.31,20.33,20.3,20.32,57400.0,17.37,17.3871,17.3615,17.3786,57400.0
2013-01-22 12:15:00,20.32,20.33,20.3,20.32,86400.0,17.3786,17.3871,17.3615,17.3786,86400.0
2013-01-22 12:20:00,20.31,20.33,20.31,20.32,65300.0,17.37,17.3871,17.37,17.3786,65300.0
2013-01-22 12:25:00,20.31,20.34,20.31,20.33,58900.0,17.37,17.3957,17.37,17.3871,58900.0
2013-01-22 12:30:00,20.33,20.34,20.31,20.31,46800.0,17.3871,17.3957,17.37,17.37,46800.0
2013-01-22 12:35:00,20.31,20.34,20.31,20.33,35500.0,17.37,17.3957,17.37,17.3871,35500.0
2013-01-22 12:40:00,20.33,20.39,20.33,20.39,65600.0,17.3871,17.4385,17.3871,17.4385,65600.0
2013-01-22 12:45:00,20.37,20.39,20.36,20.37,60800.0,17.4214,17.4385,17.4128,17.4214,60800.0
2013-01-22 12:50:00,20.38,20.4,20.37,20.38,79100.0,17.4299,17.447,17.4214,17.4299,79100.0
2013-01-22 12:55:00,20.38,20.39,20.37,20.37,76000.0,17.4299,17.4385,17.4214,17.4214,76000.0
2013-01-22 13:00:00,20.38,20.42,20.37,20.41,76800.0,17.4299,17.4641,17.4214,17.4556,76800.0
2013-01-22 13:05:00,20.41,20.48,20.41,20.46,55300.0,17.4556,17.5154,17.4556,17.4983,55300.0
2013-01-22 13:10:00,20.46,20.5,20.46,20.5,74200.0,17.4983,17.5325,17.4983,17.5325,74200.0
2013-01-22 13:15:00,20.5,20.54,20.49,20.53,58700.0,17.5325,17.5667,17.524,17.5582,58700.0
2013-01-22 13:20:00,20.52,20.57,20.52,20.53,88200.0,17.5496,17.5924,17.5496,17.5582,88200.0
2013-01-22 13:25:00,20.52,20.54,20.49,20.49,132600.0,17.5496,17.5667,17.524,17.524,132600.0
2013-01-22 13:30:00,20.49,20.51,20.48,20.48,104000.0,17.524,17.5411,17.5154,17.5154,104000.0
2013-01-22 13:35:00,20.49,20.51,20.49,20.5,63200.0,17.524,17.5411,17.524,17.5325,63200.0
2013-01-22 13:40:00,20.5,20.5,20.46,20.5,57100.0,17.5325,17.5325,17.4983,17.5325,57100.0
2013-01-22 13:45:00,20.5,20.51,20.49,20.5,44700.0,17.5325,17.5411,17.524,17.5325,44700.0
2013-01-22 13:50:00,20.5,20.5,20.49,20.5,17000.0,17.5325,17.5325,17.524,17.5325,17000.0
2013-01-22 13:55:00,20.5,20.5,20.47,20.48,65600.0,17.5325,17.5325,17.5069,17.5154,65600.0
2013-01-22 14:00:00,20.48,20.49,20.46,20.48,71500.0,17.5154,17.524,17.4983,17.5154,71500.0
2013-01-22 14:05:00,20.47,20.51,20.47,20.5,68900.0,17.5069,17.5411,17.5069,17.5325,68900.0
2013-01-22 14:10:00,20.49,20.53,20.49,20.53,49700.0,17.524,17.5582,17.524,17.5582,49700.0
2013-01-22 14:15:00,20.52,20.53,20.5,20.5,80600.0,17.5496,17.5582,17.5325,17.5325,80600.0
2013-01-22 14:20:00,20.5,20.52,20.5,20.51,83000.0,17.5325,17.5496,17.5325,17.5411,83000.0
2013-01-22 14:25:00,20.51,20.53,20.51,20.52,66400.0,17.5411,17.5582,17.5411,17.5496,66400.0
2013-01-22 14:30:00,20.52,20.53,20.51,20.51,47300.0,17.5496,17.5582,17.5411,17.5411,47300.0
2013-01-22 14:35:00,20.52,20.52,20.51,20.52,28500.0,17.5496,17.5496,17.5411,17.5496,28500.0
2013-01-22 14:40:00,20.52,20.53,20.51,20.53,42500.0,17.5496,17.5582,17.5411,17.5582,42500.0
2013-01-22 14:45:00,20.52,20.56,20.51,20.56,86100.0,17.5496,17.5839,17.5411,17.5839,86100.0
2013-01-22 14:50:00,20.56,20.64,20.56,20.61,119700.0,17.5839,17.6523,17.5839,17.6266,119700.0
2013-01-22 14:55:00,20.62,20.65,20.6,20.64,129300.0,17.6352,17.6608,17.6181,17.6523,129300.0
2013-01-22 15:00:00,20.63,20.65,20.62,20.63,47700.0,17.6437,17.6608,17.6352,17.6437,47700.0
2013-01-22 15:05:00,20.64,20.64,20.59,20.62,93200.0,17.6523,17.6523,17.6095,17.6352,93200.0
2013-01-22 15:10:00,20.61,20.62,20.58,20.61,99900.0,17.6266,17.6352,17.601,17.6266,99900.0
2013-01-22 15:15:00,20.59,20.61,20.59,20.61,28200.0,17.6095,17.6266,17.6095,17.6266,28200.0
2013-01-22 15:20:00,20.61,20.61,20.59,20.6,70300.0,17.6266,17.6266,17.6095,17.6181,70300.0
2013-01-22 15:25:00,20.6,20.61,20.58,20.6,116200.0,17.6181,17.6266,17.601,17.6181,116200.0
2013-01-22 15:30:00,20.6,20.61,20.59,20.59,132300.0,17.6181,17.6266,17.6095,17.6095,132300.0
2013-01-22 15:35:00,20.59,20.6,20.55,20.58,237200.0,17.6095,17.6181,17.5753,17.601,237200.0
2013-01-22 15:40:00,20.57,20.58,20.57,20.57,47600.0,17.5924,17.601,17.5924,17.5924,47600.0
2013-01-22 15:45:00,20.57,20.58,20.54,20.55,104800.0,17.5924,17.601,17.5667,17.5753,104800.0
2013-01-22 15:50:00,20.55,20.56,20.53,20.55,173600.0,17.5753,17.5839,17.5582,17.5753,173600.0
2013-01-22 15:55:00,20.55,20.56,20.52,20.53,338800.0,17.5753,17.5839,17.5496,17.5582,338800.0
2013-01-23 09:30:00,20.55,20.74,20.47,20.7,153300.0,17.5753,17.7378,17.5069,17.7036,153300.0
2013-01-23 09:35:00,20.64,20.7,20.61,20.62,66300.0,17.6523,17.7036,17.6266,17.6352,66300.0
2013-01-23 09:40:00,20.62,20.7,20.61,20.66,42300.0,17.6352,17.7036,17.6266,17.6694,42300.0
2013-01-23 09:45:00,20.65,20.7,20.61,20.67,70300.0,17.6608,17.7036,17.6266,17.6779,70300.0
2013-01-23 09:50:00,20.66,20.75,20.65,20.71,126200.0,17.6694,17.7464,17.6608,17.7121,126200.0
2013-01-23 09:55:00,20.72,20.88,20.7,20.82,227900.0,17.7207,17.8575,17.7036,17.8062,227900.0
2013-01-23 10:00:00,20.84,20.85,20.81,20.83,73200.0,17.8233,17.8319,17.7977,17.8148,73200.0
2013-01-23 10:05:00,20.83,20.84,20.8,20.81,117000.0,17.8148,17.8233,17.7891,17.7977,117000.0
2013-01-23 10:10:00,20.81,21.04,20.8,21.02,415700.0,17.7977,17.9944,17.7891,17.9773,415700.0
2013-01-23 10:15:00,21.03,21.04,20.89,20.92,271400.0,17.9858,17.9944,17.8661,17.8917,271400.0
2013-01-23 10:20:00,20.92,20.93,20.85,20.88,105000.0,17.8917,17.9003,17.8319,17.8575,105000.0
2013-01-23 10:25:00,20.87,20.93,20.85,20.88,83700.0,17.849,17.9003,17.8319,17.8575,83700.0
2013-01-23 10:30:00,20.88,20.88,20.78,20.8,131800.0,17.8575,17.8575,17.772,17.7891,131800.0
2013-01-23 10:35:00,20.8,20.88,20.8,20.87,104800.0,17.7891,17.8575,17.7891,17.849,104800.0
2013-01-23 10:40:00,20.87,20.9,20.85,20.86,45900.0,17.849,17.8746,17.8319,17.8404,45900.0
2013-01-23 10:45:00,20.84,20.87,20.79,20.83,184300.0,17.8233,17.849,17.7806,17.8148,184300.0
2013-01-23 10:50:00,20.83,20.89,20.8,20.87,88100.0,17.8148,17.8661,17.7891,17.849,88100.0
2013-01-23 10:55:00,20.87,20.88,20.84,20.85,41300.0,17.849,17.8575,17.8233,17.8319,41300.0
2013-01-23 11:00:00,20.84,20.94,20.84,20.91,178300.0,17.8233,17.9088,17.8233,17.8832,178300.0
2013-01-23 11:05:00,20.92,21.0,20.92,21.0,82600.0,17.8917,17.9602,17.8917,17.9602,82600.0
2013-01-23 11:10:00,21.0,21.09,20.99,21.04,163900.0,17.9602,18.0371,17.9516,17.9944,163900.0
2013-01-23 11:15:00,21.04,21.09,21.03,21.09,154400.0,17.9944,18.0371,17.9858,18.0371,154400.0
2013-01-23 11:20:00,21.08,21.12,21.04,21.04,216700.0,18.0286,18.0628,17.9944,17.9944,216700.0
2013-01-23 11:25:00,21.05,21.05,20.99,20.99,112200.0,18.0029,18.0029,17.9516,17.9516,112200.0
2013-01-23 11:30:00,20.99,21.02,20.98,21.01,70300.0,17.9516,17.9773,17.9431,17.9687,70300.0
2013-01-23 11:35:00,21.02,21.11,21.02,21.1,114600.0,17.9773,18.0542,17.9773,18.0457,114600.0
2013-01-23 11:40:00,21.1,21.15,21.09,21.09,143900.0,18.0457,18.0884,18.0371,18.0371,143900.0
2013-01-23 11:45:00,21.09,21.11,21.01,21.01,97300.0,18.0371,18.0542,17.9687,17.9687,97300.0
2013-01-23 11:50:00,21.02,21.04,20.98,20.99,337800.0,17.9773,17.9944,17.9431,17.9516,337800.0
2013-01-23 11:55:00,20.98,21.01,20.97,20.98,131200.0,17.9431,17.9687,17.9345,17.9431,131200.0
2013-01-23 12:00:00,20.98,21.0,20.91,20.95,178200.0,17.9431,17.9602,17.8832,17.9174,178200.0
2013-01-23 12:05:00,20.93,20.95,20.9,20.93,115900.0,17.9003,17.9174,17.8746,17.9003,115900.0
2013-01-23 12:10:00,20.93,20.95,20.9,20.94,75200.0,17.9003,17.9174,17.8746,17.9088,75200.0
2013-01-23 12:15:00,20.94,20.94,20.9,20.9,57800.0,17.9088,17.9088,17.8746,17.8746,57800.0
2013-01-23 12:20:00,20.91,20.92,20.89,20.9,119800.0,17.8832,17.8917,17.8661,17.8746,119800.0
2013-01-23 12:25:00,20.9,20.91,20.88,20.9,121200.0,17.8746,17.8832,17.8575,17.8746,121200.0
2013-01-23 12:30:00,20.9,20.92,20.88,20.9,155800.0,17.8746,17.8917,17.8575,17.8746,155800.0
2013-01-23 12:35:00,20.89,20.9,20.89,20.89,49000.0,17.8661,17.8746,17.8661,17.8661,49000.0
2013-01-23 12:40:00,20.9,20.97,20.89,20.97,193200.0,17.8746,17.9345,17.8661,17.9345,193200.0
2013-01-23 12:45:00,20.97,21.05,20.96,21.05,247600.0,17.9345,18.0029,17.926,18.0029,247600.0
2013-01-23 12:50:00,21.05,21.05,21.01,21.02,78100.0,18.0029,18.0029,17.9687,17.9773,78100.0
2013-01-23 12:55:00,21.02,21.07,21.01,21.07,104500.0,17.9773,18.02,17.9687,18.02,104500.0
2013-01-23 13:00:00,21.07,21.07,21.03,21.03,69900.0,18.02,18.02,17.9858,17.9858,69900.0
2013-01-23 13:05:00,21.03,21.04,20.99,21.0,190600.0,17.9858,17.9944,17.9516,17.9602,190600.0
2013-01-23 13:10:00,21.0,21.0,20.97,20.98,63700.0,17.9602,17.9602,17.9345,17.9431,63700.0
2013-01-23 13:15:00,20.98,20.99,20.97,20.98,93800.0,17.9431,17.9516,17.9345,17.9431,93800.0
2013-01-23 13:20:00,20.98,21.02,20.98,21.01,62700.0,17.9431,17.9773,17.9431,17.9687,62700.0
2013-01-23 13:25:00,21.01,21.01,20.99,21.0,67600.0,17.9687,17.9687,17.9516,17.9602,67600.0
2013-01-23 13:30:00,21.0,21.0,20.99,20.99,62100.0,17.9602,17.9602,17.9516,17.9516,62100.0
2013-01-23 13:35:00,21.0,21.0,20.97,20.97,95700.0,17.9602,17.9602,17.9345,17.9345,95700.0
2013-01-23 13:40:00,20.98,20.98,20.97,20.98,38500.0,17.9431,17.9431,17.9345,17.9431,38500.0
2013-01-23 13:45:00,20.98,20.99,20.96,20.98,89000.0,17.9431,17.9516,17.926,17.9431,89000.0
2013-01-23 13:50:00,20.97,20.98,20.95,20.96,46500.0,17.9345,17.9431,17.9174,17.926,46500.0
2013-01-23 13:55:00,20.95,20.98,20.95,20.98,115100.0,17.9174,17.9431,17.9174,17.9431,115100.0
2013-01-23 14:00:00,20.98,21.02,20.97,21.0,117000.0,17.9431,17.9773,17.9345,17.9602,117000.0
2013-01-23 14:05:00,21.0,21.01,20.97,20.98,61900.0,17.9602,17.9687,17.9345,17.9431,61900.0
2013-01-23 14:10:00,20.98,20.99,20.96,20.99,104400.0,17.9431,17.9516,17.926,17.9516,104400.0
2013-01-23 14:15:00,20.99,21.03,20.98,21.03,205300.0,17.9516,17.9858,17.9431,17.9858,205300.0
2013-01-23 14:20:00,21.03,21.05,21.02,21.05,91500.0,17.9858,18.0029,17.9773,18.0029,91500.0
2013-01-23 14:25:00,21.04,21.05,21.03,21.05,73200.0,17.9944,18.0029,17.9858,18.0029,73200.0
2013-01-23 14:30:00,21.05,21.1,21.04,21.1,141200.0,18.0029,18.0457,17.9944,18.0457,141200.0
2013-01-23 14:35:00,21.09,21.1,21.08,21.09,92400.0,18.0371,18.0457,18.0286,18.0371,92400.0
2013-01-23 14:40:00,21.09,21.1,21.08,21.09,126400.0,18.0371,18.0457,18.0286,18.0371,126400.0
2013-01-23 14:45:00,21.08,21.09,21.06,21.07,49800.0,18.0286,18.0371,18.0115,18.02,49800.0
2013-01-23 14:50:00,21.06,21.07,21.02,21.03,95000.0,18.0115,18.02,17.9773,17.9858,95000.0
2013-01-23 14:55:00,21.03,21.03,20.97,20.97,183600.0,17.9858,17.9858,17.9345,17.9345,183600.0
2013-01-23 15:00:00,20.98,21.03,20.98,21.01,144700.0,17.9431,17.9858,17.9431,17.9687,144700.0
2013-01-23 15:05:00,21.01,21.02,20.99,21.0,75100.0,17.9687,17.9773,17.9516,17.9602,75100.0
2013-01-23 15:10:00,21.0,21.01,20.98,21.01,127600.0,17.9602,17.9687,17.9431,17.9687,127600.0
2013-01-23 15:15:00,21.0,21.01,20.98,20.99,119500.0,17.9602,17.9687,17.9431,17.9516,119500.0
2013-01-23 15:20:00,20.99,21.0,20.96,20.96,46200.0,17.9516,17.9602,17.926,17.926,46200.0
2013-01-23 15:25:00,20.96,20.99,20.96,20.96,77600.0,17.926,17.9516,17.926,17.926,77600.0
2013-01-23 15:30:00,20.96,20.97,20.95,20.95,89700.0,17.926,17.9345,17.9174,17.9174,89700.0
2013-01-23 15:35:00,20.95,20.96,20.89,20.89,358100.0,17.9174,17.926,17.8661,17.8661,358100.0
2013-01-23 15:40:00,20.89,20.9,20.87,20.9,228600.0,17.8661,17.8746,17.849,17.8746,228600.0
2013-01-23 15:45:00,20.9,20.91,20.88,20.89,270600.0,17.8746,17.8832,17.8575,17.8661,270600.0
2013-01-23 15:50:00,20.89,20.89,20.85,20.85,391900.0,17.8661,17.8661,17.8319,17.8319,391900.0
2013-01-23 15:55:00,20.85,20.86,20.8,20.84,780900.0,17.8319,17.8404,17.7891,17.8233,780900.0
2013-01-24 09:30:00,20.99,21.06,20.87,21.05,160400.0,17.9516,18.0115,17.849,18.0029,160400.0
2013-01-24 09:35:00,21.06,21.17,21.06,21.15,169800.0,18.0115,18.1056,18.0115,18.0884,169800.0
2013-01-24 09:40:00,21.15,21.29,21.1,21.21,249600.0,18.0884,18.2082,18.0457,18.1398,249600.0
2013-01-24 09:45:00,21.21,21.4,21.21,21.4,284400.0,18.1398,18.3023,18.1398,18.3023,284400.0
2013-01-24 09:50:00,21.4,21.48,21.39,21.44,204900.0,18.3023,18.3707,18.2937,18.3365,204900.0
2013-01-24 09:55:00,21.45,21.48,21.3,21.31,169100.0,18.345,18.3707,18.2167,18.2253,169100.0
2013-01-24 10:00:00,21.31,21.39,21.23,21.23,250200.0,18.2253,18.2937,18.1569,18.1569,250200.0
2013-01-24 10:05:00,21.24,21.31,21.22,21.26,210800.0,18.1654,18.2253,18.1483,18.1825,210800.0
2013-01-24 10:10:00,21.26,21.28,21.17,21.19,130100.0,18.1825,18.1996,18.1056,18.1227,130100.0
2013-01-24 10:15:00,21.19,21.22,21.16,21.19,176400.0,18.1227,18.1483,18.097,18.1227,176400.0
2013-01-24 10:20:00,21.2,21.28,21.2,21.2,185300.0,18.1312,18.1996,18.1312,18.1312,185300.0
2013-01-24 10:25:00,21.21,21.27,21.19,21.23,90200.0,18.1398,18.1911,18.1227,18.1569,90200.0
2013-01-24 10:30:00,21.23,21.23,21.17,21.19,89500.0,18.1569,18.1569,18.1056,18.1227,89500.0
2013-01-24 10:35:00,21.18,21.21,21.13,21.17,113200.0,18.1141,18.1398,18.0713,18.1056,113200.0
2013-01-24 10:40:00,21.16,21.16,21.04,21.06,169500.0,18.097,18.097,17.9944,18.0115,169500.0
2013-01-24 10:45:00,21.06,21.09,21.0,21.01,163000.0,18.0115,18.0371,17.9602,17.9687,163000.0
2013-01-24 10:50:00,21.01,21.12,21.01,21.1,126900.0,17.9687,18.0628,17.9687,18.0457,126900.0
2013-01-24 10:55:00,21.1,21.1,20.98,20.98,212100.0,18.0457,18.0457,17.9431,17.9431,212100.0
2013-01-24 11:00:00,20.98,21.03,20.96,21.03,538300.0,17.9431,17.9858,17.926,17.9858,538300.0
2013-01-24 11:05:00,21.03,21.06,21.0,21.02,181200.0,17.9858,18.0115,17.9602,17.9773,181200.0
2013-01-24 11:10:00,21.01,21.09,21.01,21.09,167800.0,17.9687,18.0371,17.9687,18.0371,167800.0
2013-01-24 11:15:00,21.09,21.14,21.09,21.1,120700.0,18.0371,18.0799,18.0371,18.0457,120700.0
2013-01-24 11:20:00,21.1,21.16,21.09,21.16,233800.0,18.0457,18.097,18.0371,18.097,233800.0
2013-01-24 11:25:00,21.15,21.24,21.14,21.21,159300.0,18.0884,18.1654,18.0799,18.1398,159300.0
2013-01-24 11:30:00,21.22,21.27,21.22,21.26,107600.0,18.1483,18.1911,18.1483,18.1825,107600.0
2013-01-24 11:35:00,21.27,21.27,21.23,21.25,152500.0,18.1911,18.1911,18.1569,18.174,152500.0
2013-01-24 11:40:00,21.24,21.25,21.18,21.19,157500.0,18.1654,18.174,18.1141,18.1227,157500.0
2013-01-24 11:45:00,21.19,21.21,21.13,21.14,89800.0,18.1227,18.1398,18.0713,18.0799,89800.0
2013-01-24 11:50:00,21.15,21.16,21.09,21.09,103700.0,18.0884,18.097,18.0371,18.0371,103700.0
2013-01-24 11:55:00,21.09,21.11,21.07,21.07,66900.0,18.0371,18.0542,18.02,18.02,66900.0
2013-01-24 12:00:00,21.07,21.08,21.04,21.05,66400.0,18.02,18.0286,17.9944,18.0029,66400.0
2013-01-24 12:05:00,21.05,21.05,21.0,21.01,67700.0,18.0029,18.0029,17.9602,17.9687,67700.0
2013-01-24 12:10:00,21.0,21.04,21.0,21.04,83300.0,17.9602,17.9944,17.9602,17.9944,83300.0
2013-01-24 12:15:00,21.03,21.04,20.98,20.98,113200.0,17.9858,17.9944,17.9431,17.9431,113200.0
2013-01-24 12:20:00,20.98,21.06,20.95,20.96,115200.0,17.9431,18.0115,17.9174,17.926,115200.0
2013-01-24 12:25:00,20.96,20.98,20.94,20.94,32900.0,17.926,17.9431,17.9088,17.9088,32900.0
2013-01-24 12:30:00,20.94,20.94,20.87,20.91,72500.0,17.9088,17.9088,17.849,17.8832,72500.0
2013-01-24 12:35:00,20.91,20.92,20.86,20.86,61500.0,17.8832,17.8917,17.8404,17.8404,61500.0
2013-01-24 12:40:00,20.86,20.89,20.85,20.87,73400.0,17.8404,17.8661,17.8319,17.849,73400.0
2013-01-24 12:45:00,20.87,20.92,20.87,20.9,90800.0,17.849,17.8917,17.849,17.8746,90800.0
2013-01-24 12:50:00,20.9,20.92,20.86,20.91,61000.0,17.8746,17.8917,17.8404,17.8832,61000.0
2013-01-24 12:55:00,20.91,20.93,20.87,20.88,76900.0,17.8832,17.9003,17.849,17.8575,76900.0
2013-01-24 13:00:00,20.88,20.89,20.85,20.86,61600.0,17.8575,17.8661,17.8319,17.8404,61600.0
2013-01-24 13:05:00,20.86,20.89,20.84,20.88,80500.0,17.8404,17.8661,17.8233,17.8575,80500.0
2013-01-24 13:10:00,20.89,20.92,20.85,20.89,77100.0,17.8661,17.8917,17.8319,17.8661,77100.0
2013-01-24 13:15:00,20.89,20.95,20.89,20.95,57800.0,17.8661,17.9174,17.8661,17.9174,57800.0
2013-01-24 13:20:00,20.95,20.97,20.94,20.95,41100.0,17.9174,17.9345,17.9088,17.9174,41100.0
2013-01-24 13:25:00,20.95,20.98,20.95,20.96,49100.0,17.9174,17.9431,17.9174,17.926,49100.0
2013-01-24 13:30:00,20.96,20.96,20.93,20.94,80500.0,17.926,17.926,17.9003,17.9088,80500.0
2013-01-24 13:35:00,20.94,20.96,20.93,20.93,34700.0,17.9088,17.926,17.9003,17.9003,34700.0
2013-01-24 13:40:00,20.93,20.93,20.86,20.86,49700.0,17.9003,17.9003,17.8404,17.8404,49700.0
2013-01-24 13:45:00,20.85,20.86,20.78,20.79,98400.0,17.8319,17.8404,17.772,17.7806,98400.0
2013-01-24 13:50:00,20.79,20.83,20.78,20.83,87000.0,17.7806,17.8148,17.772,17.8148,87000.0
2013-01-24 13:55:00,20.82,20.84,20.79,20.8,87100.0,17.8062,17.8233,17.7806,17.7891,87100.0
2013-01-24 14:00:00,20.81,20.82,20.75,20.75,161300.0,17.7977,17.8062,17.7464,17.7464,161300.0
2013-01-24 14:05:00,20.76,20.76,20.71,20.73,138700.0,17.7549,17.7549,17.7121,17.7292,138700.0
2013-01-24 14:10:00,20.73,20.75,20.72,20.74,180600.0,17.7292,17.7464,17.7207,17.7378,180600.0
2013-01-24 14:15:00,20.75,20.8,20.74,20.79,139800.0,17.7464,17.7891,17.7378,17.7806,139800.0
2013-01-24 14:20:00,20.79,20.89,20.76,20.79,255500.0,17.7806,17.8661,17.7549,17.7806,255500.0
2013-01-24 14:25:00,20.79,20.8,20.77,20.79,36000.0,17.7806,17.7891,17.7635,17.7806,36000.0
2013-01-24 14:30:00,20.79,20.8,20.77,20.79,63400.0,17.7806,17.7891,17.7635,17.7806,63400.0
2013-01-24 14:35:00,20.79,20.8,20.77,20.8,70100.0,17.7806,17.7891,17.7635,17.7891,70100.0
2013-01-24 14:40:00,20.8,20.84,20.79,20.84,175600.0,17.7891,17.8233,17.7806,17.8233,175600.0
2013-01-24 14:45:00,20.83,20.88,20.83,20.86,107800.0,17.8148,17.8575,17.8148,17.8404,107800.0
2013-01-24 14:50:00,20.86,20.89,20.85,20.89,140600.0,17.8404,17.8661,17.8319,17.8661,140600.0
2013-01-24 14:55:00,20.88,20.91,20.88,20.9,120100.0,17.8575,17.8832,17.8575,17.8746,120100.0
2013-01-24 15:00:00,20.91,20.91,20.86,20.89,143100.0,17.8832,17.8832,17.8404,17.8661,143100.0
2013-01-24 15:05:00,20.89,20.91,20.86,20.9,85200.0,17.8661,17.8832,17.8404,17.8746,85200.0
2013-01-24 15:10:00,20.89,20.95,20.89,20.95,72700.0,17.8661,17.9174,17.8661,17.9174,72700.0
2013-01-24 15:15:00,20.95,20.99,20.95,20.98,138100.0,17.9174,17.9516,17.9174,17.9431,138100.0
2013-01-24 15:20:00,20.98,21.0,20.96,20.98,137700.0,17.9431,17.9602,17.926,17.9431,137700.0
2013-01-24 15:25:00,20.98,21.02,20.98,20.98,163200.0,17.9431,17.9773,17.9431,17.9431,163200.0
2013-01-24 15:30:00,20.99,21.04,20.98,21.02,157600.0,17.9516,17.9944,17.9431,17.9773,157600.0
2013-01-24 15:35:00,21.01,21.06,21.0,21.0,264500.0,17.9687,18.0115,17.9602,17.9602,264500.0
2013-01-24 15:40:00,21.0,21.02,20.95,21.0,135400.0,17.9602,17.9773,17.9174,17.9602,135400.0
2013-01-24 15:45:00,21.01,21.02,20.99,21.01,234100.0,17.9687,17.9773,17.9516,17.9687,234100.0
2013-01-24 15:50:00,21.02,21.02,20.97,20.97,173000.0,17.9773,17.9773,17.9345,17.9345,173000.0
2013-01-24 15:55:00,20.97,21.01,20.97,20.98,528600.0,17.9345,17.9687,17.9345,17.9431,528600.0
2013-01-25 09:30:00,21.11,21.15,21.02,21.04,217300.0,18.0542,18.0884,17.9773,17.9944,217300.0
2013-01-25 09:35:00,21.04,21.09,20.89,20.91,176600.0,17.9944,18.0371,17.8661,17.8832,176600.0
2013-01-25 09:40:00,20.91,21.05,20.87,21.05,99600.0,17.8832,18.0029,17.849,18.0029,99600.0
2013-01-25 09:45:00,21.05,21.06,20.99,21.01,103600.0,18.0029,18.0115,17.9516,17.9687,103600.0
2013-01-25 09:50:00,21.01,21.04,21.0,21.03,94000.0,17.9687,17.9944,17.9602,17.9858,94000.0
2013-01-25 09:55:00,21.03,21.15,21.02,21.15,124700.0,17.9858,18.0884,17.9773,18.0884,124700.0
2013-01-25 10:00:00,21.14,21.14,20.88,21.04,423600.0,18.0799,18.0799,17.8575,17.9944,423600.0
2013-01-25 10:05:00,21.04,21.13,21.01,21.09,122000.0,17.9944,18.0713,17.9687,18.0371,122000.0
2013-01-25 10:10:00,21.09,21.19,21.09,21.11,138900.0,18.0371,18.1227,18.0371,18.0542,138900.0
2013-01-25 10:15:00,21.11,21.18,21.11,21.14,102900.0,18.0542,18.1141,18.0542,18.0799,102900.0
2013-01-25 10:20:00,21.15,21.2,21.12,21.15,97600.0,18.0884,18.1312,18.0628,18.0884,97600.0
2013-01-25 10:25:00,21.15,21.18,21.06,21.06,81800.0,18.0884,18.1141,18.0115,18.0115,81800.0
2013-01-25 10:30:00,21.05,21.1,21.05,21.07,73300.0,18.0029,18.0457,18.0029,18.02,73300.0
2013-01-25 10:35:00,21.07,21.12,21.07,21.11,71100.0,18.02,18.0628,18.02,18.0542,71100.0
2013-01-25 10:40:00,21.11,21.18,21.1,21.13,103900.0,18.0542,18.1141,18.0457,18.0713,103900.0
2013-01-25 10:45:00,21.13,21.19,21.12,21.17,123600.0,18.0713,18.1227,18.0628,18.1056,123600.0
2013-01-25 10:50:00,21.17,21.17,21.11,21.13,71100.0,18.1056,18.1056,18.0542,18.0713,71100.0
2013-01-25 10:55:00,21.14,21.16,21.11,21.15,57800.0,18.0799,18.097,18.0542,18.0884,57800.0
2013-01-25 11:00:00,21.14,21.21,21.11,21.2,127300.0,18.0799,18.1398,18.0542,18.1312,127300.0
2013-01-25 11:05:00,21.21,21.27,21.2,21.24,131100.0,18.1398,18.1911,18.1312,18.1654,131100.0
2013-01-25 11:10:00,21.24,21.3,21.22,21.27,115900.0,18.1654,18.2167,18.1483,18.1911,115900.0
2013-01-25 11:15:00,21.26,21.28,21.23,21.25,97200.0,18.1825,18.1996,18.1569,18.174,97200.0
2013-01-25 11:20:00,21.24,21.26,21.2,21.21,62400.0,18.1654,18.1825,18.1312,18.1398,62400.0
2013-01-25 11:25:00,21.21,21.26,21.21,21.23,70800.0,18.1398,18.1825,18.1398,18.1569,70800.0
2013-01-25 11:30:00,21.22,21.26,21.21,21.24,68000.0,18.1483,18.1825,18.1398,18.1654,68000.0
2013-01-25 11:35:00,21.24,21.28,21.24,21.28,58800.0,18.1654,18.1996,18.1654,18.1996,58800.0
2013-01-25 11:40:00,21.28,21.29,21.26,21.26,87100.0,18.1996,18.2082,18.1825,18.1825,87100.0
2013-01-25 11:45:00,21.26,21.29,21.26,21.29,55900.0,18.1825,18.2082,18.1825,18.2082,55900.0
2013-01-25 11:50:00,21.29,21.3,21.24,21.27,45900.0,18.2082,18.2167,18.1654,18.1911,45900.0
2013-01-25 11:55:00,21.25,21.28,21.23,21.23,66400.0,18.174,18.1996,18.1569,18.1569,66400.0
2013-01-25 12:00:00,21.24,21.27,21.22,21.25,74700.0,18.1654,18.1911,18.1483,18.174,74700.0
2013-01-25 12:05:00,21.24,21.37,21.24,21.35,155100.0,18.1654,18.2766,18.1654,18.2595,155100.0
2013-01-25 12:10:00,21.35,21.39,21.32,21.38,141800.0,18.2595,18.2937,18.2338,18.2852,141800.0
2013-01-25 12:15:00,21.37,21.4,21.36,21.39,89900.0,18.2766,18.3023,18.2681,18.2937,89900.0
2013-01-25 12:20:00,21.38,21.4,21.36,21.39,91700.0,18.2852,18.3023,18.2681,18.2937,91700.0
2013-01-25 12:25:00,21.39,21.45,21.38,21.44,190800.0,18.2937,18.345,18.2852,18.3365,190800.0
2013-01-25 12:30:00,21.42,21.45,21.41,21.44,59000.0,18.3194,18.345,18.3108,18.3365,59000.0
2013-01-25 12:35:00,21.44,21.47,21.43,21.46,74200.0,18.3365,18.3621,18.3279,18.3536,74200.0
2013-01-25 12:40:00,21.46,21.48,21.45,21.47,52300.0,18.3536,18.3707,18.345,18.3621,52300.0
2013-01-25 12:45:00,21.46,21.5,21.46,21.49,75000.0,18.3536,18.3878,18.3536,18.3792,75000.0
2013-01-25 12:50:00,21.5,21.52,21.47,21.49,143700.0,18.3878,18.4049,18.3621,18.3792,143700.0
2013-01-25 12:55:00,21.49,21.51,21.46,21.48,91700.0,18.3792,18.3963,18.3536,18.3707,91700.0
2013-01-25 13:00:00,21.48,21.51,21.47,21.48,105300.0,18.3707,18.3963,18.3621,18.3707,105300.0
2013-01-25 13:05:00,21.49,21.53,21.48,21.52,123800.0,18.3792,18.4134,18.3707,18.4049,123800.0
2013-01-25 13:10:00,21.52,21.53,21.49,21.49,73500.0,18.4049,18.4134,18.3792,18.3792,73500.0
2013-01-25 13:15:00,21.49,21.52,21.49,21.5,51600.0,18.3792,18.4049,18.3792,18.3878,51600.0
2013-01-25 13:20:00,21.5,21.52,21.48,21.49,59300.0,18.3878,18.4049,18.3707,18.3792,59300.0
2013-01-25 13:25:00,21.5,21.51,21.49,21.5,56800.0,18.3878,18.3963,18.3792,18.3878,56800.0
2013-01-25 13:30:00,21.49,21.54,21.48,21.52,96600.0,18.3792,18.422,18.3707,18.4049,96600.0
2013-01-25 13:35:00,21.52,21.55,21.52,21.55,58900.0,18.4049,18.4305,18.4049,18.4305,58900.0
2013-01-25 13:40:00,21.55,21.59,21.54,21.59,110300.0,18.4305,18.4648,18.422,18.4648,110300.0
2013-01-25 13:45:00,21.59,21.6,21.56,21.56,101800.0,18.4648,18.4733,18.4391,18.4391,101800.0
2013-01-25 13:50:00,21.57,21.6,21.55,21.57,124500.0,18.4477,18.4733,18.4305,18.4477,124500.0
2013-01-25 13:55:00,21.57,21.57,21.54,21.55,85900.0,18.4477,18.4477,18.422,18.4305,85900.0
2013-01-25 14:00:00,21.54,21.56,21.53,21.54,85800.0,18.422,18.4391,18.4134,18.422,85800.0
2013-01-25 14:05:00,21.54,21.55,21.49,21.5,135400.0,18.422,18.4305,18.3792,18.3878,135400.0
2013-01-25 14:10:00,21.51,21.53,21.49,21.53,46200.0,18.3963,18.4134,18.3792,18.4134,46200.0
2013-01-25 14:15:00,21.52,21.54,21.48,21.5,59100.0,18.4049,18.422,18.3707,18.3878,59100.0
2013-01-25 14:20:00,21.5,21.56,21.5,21.55,75000.0,18.3878,18.4391,18.3878,18.4305,75000.0
2013-01-25 14:25:00,21.55,21.55,21.51,21.55,61200.0,18.4305,18.4305,18.3963,18.4305,61200.0
2013-01-25 14:30:00,21.55,21.57,21.54,21.56,113900.0,18.4305,18.4477,18.422,18.4391,113900.0
2013-01-25 14:35:00,21.55,21.58,21.54,21.56,65200.0,18.4305,18.4562,18.422,18.4391,65200.0
2013-01-25 14:40:00,21.56,21.58,21.55,21.57,57500.0,18.4391,18.4562,18.4305,18.4477,57500.0
2013-01-25 14:45:00,21.57,21.62,21.56,21.6,144500.0,18.4477,18.4904,18.4391,18.4733,144500.0
2013-01-25 14:50:00,21.61,21.63,21.6,21.62,135400.0,18.4819,18.499,18.4733,18.4904,135400.0
2013-01-25 14:55:00,21.62,21.64,21.61,21.64,146000.0,18.4904,18.5075,18.4819,18.5075,146000.0
2013-01-25 15:00:00,21.63,21.63,21.59,21.6,187800.0,18.499,18.499,18.4648,18.4733,187800.0
2013-01-25 15:05:00,21.6,21.62,21.59,21.6,202300.0,18.4733,18.4904,18.4648,18.4733,202300.0
2013-01-25 15:10:00,21.61,21.65,21.6,21.64,135900.0,18.4819,18.5161,18.4733,18.5075,135900.0
2013-01-25 15:15:00,21.64,21.64,21.58,21.6,154600.0,18.5075,18.5075,18.4562,18.4733,154600.0
2013-01-25 15:20:00,21.6,21.64,21.6,21.62,136000.0,18.4733,18.5075,18.4733,18.4904,136000.0
2013-01-25 15:25:00,21.61,21.63,21.59,21.61,203000.0,18.4819,18.499,18.4648,18.4819,203000.0
2013-01-25 15:30:00,21.61,21.63,21.6,21.6,234700.0,18.4819,18.499,18.4733,18.4733,234700.0
2013-01-25 15:35:00,21.6,21.62,21.59,21.6,160900.0,18.4733,18.4904,18.4648,18.4733,160900.0
2013-01-25 15:40:00,21.59,21.6,21.57,21.57,171400.0,18.4648,18.4733,18.4477,18.4477,171400.0
2013-01-25 15:45:00,21.57,21.58,21.55,21.56,270800.0,18.4477,18.4562,18.4305,18.4391,270800.0
2013-01-25 15:50:00,21.56,21.63,21.55,21.61,267500.0,18.4391,18.499,18.4305,18.4819,267500.0
2013-01-25 15:55:00,21.61,21.65,21.61,21.65,465100.0,18.4819,18.5161,18.4819,18.5161,465100.0
2013-01-28 09:30:00,21.72,21.89,21.63,21.76,284900.0,18.5759,18.7213,18.499,18.6101,284900.0
2013-01-28 09:35:00,21.76,21.97,21.76,21.85,201400.0,18.6101,18.7898,18.6101,18.6871,201400.0
2013-01-28 09:40:00,21.84,21.87,21.76,21.76,196000.0,18.6786,18.7042,18.6101,18.6101,196000.0
2013-01-28 09:45:00,21.77,21.77,21.46,21.47,273800.0,18.6187,18.6187,18.3536,18.3621,273800.0
2013-01-28 09:50:00,21.47,21.49,21.3,21.4,357400.0,18.3621,18.3792,18.2167,18.3023,357400.0
2013-01-28 09:55:00,21.4,21.45,21.27,21.28,255100.0,18.3023,18.345,18.1911,18.1996,255100.0
2013-01-28 10:00:00,21.28,21.28,21.05,21.15,406200.0,18.1996,18.1996,18.0029,18.0884,406200.0
2013-01-28 10:05:00,21.16,21.2,21.1,21.12,225300.0,18.097,18.1312,18.0457,18.0628,225300.0
2013-01-28 10:10:00,21.11,21.11,21.0,21.09,261600.0,18.0542,18.0542,17.9602,18.0371,261600.0
2013-01-28 10:15:00,21.09,21.17,21.07,21.17,189700.0,18.0371,18.1056,18.02,18.1056,189700.0
2013-01-28 10:20:00,21.16,21.21,21.14,21.17,213900.0,18.097,18.1398,18.0799,18.1056,213900.0
2013-01-28 10:25:00,21.17,21.23,21.16,21.2,253300.0,18.1056,18.1569,18.097,18.1312,253300.0
2013-01-28 10:30:00,21.19,21.21,21.1,21.16,128700.0,18.1227,18.1398,18.0457,18.097,128700.0
2013-01-28 10:35:00,21.16,21.18,21.12,21.13,111100.0,18.097,18.1141,18.0628,18.0713,111100.0
2013-01-28 10:40:00,21.14,21.17,21.11,21.15,167400.0,18.0799,18.1056,18.0542,18.0884,167400.0
2013-01-28 10:45:00,21.15,21.19,21.1,21.17,157800.0,18.0884,18.1227,18.0457,18.1056,157800.0
2013-01-28 10:50:00,21.16,21.19,21.13,21.16,119600.0,18.097,18.1227,18.0713,18.097,119600.0
2013-01-28 10:55:00,21.16,21.17,21.12,21.16,80300.0,18.097,18.1056,18.0628,18.097,80300.0
2013-01-28 11:00:00,21.17,21.21,21.15,21.2,76900.0,18.1056,18.1398,18.0884,18.1312,76900.0
2013-01-28 11:05:00,21.2,21.22,21.18,21.19,50800.0,18.1312,18.1483,18.1141,18.1227,50800.0
2013-01-28 11:10:00,21.18,21.2,21.17,21.18,61500.0,18.1141,18.1312,18.1056,18.1141,61500.0
2013-01-28 11:15:00,21.17,21.24,21.15,21.22,78800.0,18.1056,18.1654,18.0884,18.1483,78800.0
2013-01-28 11:20:00,21.21,21.25,21.2,21.22,105900.0,18.1398,18.174,18.1312,18.1483,105900.0
2013-01-28 11:25:00,21.22,21.28,21.21,21.25,91300.0,18.1483,18.1996,18.1398,18.174,91300.0
2013-01-28 11:30:00,21.25,21.31,21.24,21.3,169600.0,18.174,18.2253,18.1654,18.2167,169600.0
2013-01-28 11:35:00,21.3,21.3,21.24,21.29,92400.0,18.2167,18.2167,18.1654,18.2082,92400.0
2013-01-28 11:40:00,21.29,21.32,21.28,21.32,65100.0,18.2082,18.2338,18.1996,18.2338,65100.0
2013-01-28 11:45:00,21.32,21.35,21.26,21.28,71700.0,18.2338,18.2595,18.1825,18.1996,71700.0
2013-01-28 11:50:00,21.28,21.29,21.21,21.21,68100.0,18.1996,18.2082,18.1398,18.1398,68100.0
2013-01-28 11:55:00,21.21,21.24,21.19,21.22,51000.0,18.1398,18.1654,18.1227,18.1483,51000.0
2013-01-28 12:00:00,21.22,21.24,21.2,21.2,40100.0,18.1483,18.1654,18.1312,18.1312,40100.0
2013-01-28 12:05:00,21.2,21.22,21.18,21.21,41100.0,18.1312,18.1483,18.1141,18.1398,41100.0
2013-01-28 12:10:00,21.21,21.21,21.17,21.17,76700.0,18.1398,18.1398,18.1056,18.1056,76700.0
2013-01-28 12:15:00,21.17,21.21,21.15,21.2,146000.0,18.1056,18.1398,18.0884,18.1312,146000.0
2013-01-28 12:20:00,21.21,21.22,21.15,21.18,73600.0,18.1398,18.1483,18.0884,18.1141,73600.0
2013-01-28 12:25:00,21.19,21.2,21.15,21.18,50000.0,18.1227,18.1312,18.0884,18.1141,50000.0
2013-01-28 12:30:00,21.19,21.19,21.14,21.16,52700.0,18.1227,18.1227,18.0799,18.097,52700.0
2013-01-28 12:35:00,21.16,21.17,21.11,21.11,61100.0,18.097,18.1056,18.0542,18.0542,61100.0
2013-01-28 12:40:00,21.11,21.14,21.11,21.14,50600.0,18.0542,18.0799,18.0542,18.0799,50600.0
2013-01-28 12:45:00,21.14,21.16,21.13,21.14,40900.0,18.0799,18.097,18.0713,18.0799,40900.0
2013-01-28 12:50:00,21.14,21.16,21.12,21.15,34500.0,18.0799,18.097,18.0628,18.0884,34500.0
2013-01-28 12:55:00,21.15,21.16,21.12,21.12,27800.0,18.0884,18.097,18.0628,18.0628,27800.0
2013-01-28 13:00:00,21.12,21.13,21.09,21.09,105000.0,18.0628,18.0713,18.0371,18.0371,105000.0
2013-01-28 13:05:00,21.09,21.09,21.01,21.03,80600.0,18.0371,18.0371,17.9687,17.9858,80600.0
2013-01-28 13:10:00,21.02,21.04,21.0,21.01,86400.0,17.9773,17.9944,17.9602,17.9687,86400.0
2013-01-28 13:15:00,21.01,21.02,20.96,20.97,145900.0,17.9687,17.9773,17.926,17.9345,145900.0
2013-01-28 13:20:00,20.96,20.97,20.91,20.93,241000.0,17.926,17.9345,17.8832,17.9003,241000.0
2013-01-28 13:25:00,20.93,20.94,20.89,20.93,96300.0,17.9003,17.9088,17.8661,17.9003,96300.0
2013-01-28 13:30:00,20.93,20.98,20.93,20.95,107200.0,17.9003,17.9431,17.9003,17.9174,107200.0
2013-01-28 13:35:00,20.95,20.95,20.89,20.9,153500.0,17.9174,17.9174,17.8661,17.8746,153500.0
2013-01-28 13:40:00,20.9,20.91,20.85,20.87,213500.0,17.8746,17.8832,17.8319,17.849,213500.0
2013-01-28 13:45:00,20.87,20.88,20.82,20.85,114400.0,17.849,17.8575,17.8062,17.8319,114400.0
2013-01-28 13:50:00,20.85,20.92,20.85,20.91,96300.0,17.8319,17.8917,17.8319,17.8832,96300.0
2013-01-28 13:55:00,20.92,20.94,20.9,20.93,44100.0,17.8917,17.9088,17.8746,17.9003,44100.0
2013-01-28 14:00:00,20.93,20.93,20.89,20.91,51200.0,17.9003,17.9003,17.8661,17.8832,51200.0
2013-01-28 14:05:00,20.92,20.95,20.91,20.94,69100.0,17.8917,17.9174,17.8832,17.9088,69100.0
2013-01-28 14:10:00,20.94,20.95,20.93,20.94,62200.0,17.9088,17.9174,17.9003,17.9088,62200.0
2013-01-28 14:15:00,20.94,20.96,20.88,20.89,113700.0,17.9088,17.926,17.8575,17.8661,113700.0
2013-01-28 14:20:00,20.89,20.9,20.82,20.86,74200.0,17.8661,17.8746,17.8062,17.8404,74200.0
2013-01-28 14:25:00,20.87,20.87,20.81,20.82,80700.0,17.849,17.849,17.7977,17.8062,80700.0
2013-01-28 14:30:00,20.82,20.83,20.79,20.8,61800.0,17.8062,17.8148,17.7806,17.7891,61800.0
2013-01-28 14:35:00,20.79,20.8,20.77,20.77,48200.0,17.7806,17.7891,17.7635,17.7635,48200.0
2013-01-28 14:40:00,20.77,20.79,20.76,20.78,175400.0,17.7635,17.7806,17.7549,17.772,175400.0
2013-01-28 14:45:00,20.78,20.82,20.77,20.81,126000.0,17.772,17.8062,17.7635,17.7977,126000.0
2013-01-28 14:50:00,20.82,20.83,20.8,20.8,89800.0,17.8062,17.8148,17.7891,17.7891,89800.0
2013-01-28 14:55:00,20.8,20.85,20.79,20.84,97800.0,17.7891,17.8319,17.7806,17.8233,97800.0
2013-01-28 15:00:00,20.85,20.93,20.84,20.92,95600.0,17.8319,17.9003,17.8233,17.8917,95600.0
2013-01-28 15:05:00,20.92,20.96,20.9,20.93,185000.0,17.8917,17.926,17.8746,17.9003,185000.0
2013-01-28 15:10:00,20.94,20.97,20.92,20.97,64000.0,17.9088,17.9345,17.8917,17.9345,64000.0
2013-01-28 15:15:00,20.96,20.98,20.96,20.96,75500.0,17.926,17.9431,17.926,17.926,75500.0
2013-01-28 15:20:00,20.95,20.96,20.9,20.92,125700.0,17.9174,17.926,17.8746,17.8917,125700.0
2013-01-28 15:25:00,20.92,20.95,20.89,20.92,128600.0,17.8917,17.9174,17.8661,17.8917,128600.0
2013-01-28 15:30:00,20.92,20.96,20.91,20.96,108600.0,17.8917,17.926,17.8832,17.926,108600.0
2013-01-28 15:35:00,20.96,20.97,20.93,20.97,120200.0,17.926,17.9345,17.9003,17.9345,120200.0
2013-01-28 15:40:00,20.97,20.98,20.91,20.95,116600.0,17.9345,17.9431,17.8832,17.9174,116600.0
2013-01-28 15:45:00,20.95,20.96,20.94,20.95,105300.0,17.9174,17.926,17.9088,17.9174,105300.0
2013-01-28 15:50:00,20.95,20.97,20.95,20.95,173800.0,17.9174,17.9345,17.9174,17.9174,173800.0
2013-01-28 15:55:00,20.96,20.96,20.94,20.95,343400.0,17.926,17.926,17.9088,17.9174,343400.0
2013-01-29 09:30:00,21.17,21.49,21.14,21.46,309000.0,18.1056,18.3792,18.0799,18.3536,309000.0
2013-01-29 09:35:00,21.45,21.45,21.13,21.16,300700.0,18.345,18.345,18.0713,18.097,300700.0
2013-01-29 09:40:00,21.16,21.34,21.14,21.15,276100.0,18.097,18.2509,18.0799,18.0884,276100.0
2013-01-29 09:45:00,21.16,21.25,21.14,21.17,192200.0,18.097,18.174,18.0799,18.1056,192200.0
2013-01-29 09:50:00,21.17,21.27,21.15,21.22,173200.0,18.1056,18.1911,18.0884,18.1483,173200.0
2013-01-29 09:55:00,21.22,21.24,21.09,21.1,166300.0,18.1483,18.1654,18.0371,18.0457,166300.0
2013-01-29 10:00:00,21.1,21.1,20.97,20.98,147200.0,18.0457,18.0457,17.9345,17.9431,147200.0
2013-01-29 10:05:00,20.98,20.99,20.85,20.85,195400.0,17.9431,17.9516,17.8319,17.8319,195400.0
2013-01-29 10:10:00,20.85,20.94,20.82,20.84,170700.0,17.8319,17.9088,17.8062,17.8233,170700.0
2013-01-29 10:15:00,20.84,20.93,20.82,20.9,212100.0,17.8233,17.9003,17.8062,17.8746,212100.0
2013-01-29 10:20:00,20.9,20.98,20.89,20.96,171200.0,17.8746,17.9431,17.8661,17.926,171200.0
2013-01-29 10:25:00,20.96,20.97,20.89,20.91,185400.0,17.926,17.9345,17.8661,17.8832,185400.0
2013-01-29 10:30:00,20.91,21.08,20.91,21.06,254500.0,17.8832,18.0286,17.8832,18.0115,254500.0
2013-01-29 10:35:00,21.07,21.16,21.05,21.16,192400.0,18.02,18.097,18.0029,18.097,192400.0
2013-01-29 10:40:00,21.16,21.32,21.15,21.32,460200.0,18.097,18.2338,18.0884,18.2338,460200.0
2013-01-29 10:45:00,21.32,21.33,21.21,21.29,350500.0,18.2338,18.2424,18.1398,18.2082,350500.0
2013-01-29 10:50:00,21.29,21.35,21.24,21.26,317400.0,18.2082,18.2595,18.1654,18.1825,317400.0
2013-01-29 10:55:00,21.25,21.34,21.22,21.32,300500.0,18.174,18.2509,18.1483,18.2338,300500.0
2013-01-29 11:00:00,21.33,21.39,21.32,21.39,156900.0,18.2424,18.2937,18.2338,18.2937,156900.0
2013-01-29 11:05:00,21.39,21.39,21.28,21.3,142200.0,18.2937,18.2937,18.1996,18.2167,142200.0
2013-01-29 11:10:00,21.29,21.3,21.2,21.21,103900.0,18.2082,18.2167,18.1312,18.1398,103900.0
2013-01-29 11:15:00,21.2,21.25,21.2,21.21,102900.0,18.1312,18.174,18.1312,18.1398,102900.0
2013-01-29 11:20:00,21.21,21.27,21.21,21.23,90800.0,18.1398,18.1911,18.1398,18.1569,90800.0
2013-01-29 11:25:00,21.24,21.33,21.23,21.3,255400.0,18.1654,18.2424,18.1569,18.2167,255400.0
2013-01-29 11:30:00,21.3,21.33,21.3,21.3,119600.0,18.2167,18.2424,18.2167,18.2167,119600.0
2013-01-29 11:35:00,21.31,21.32,21.28,21.29,126900.0,18.2253,18.2338,18.1996,18.2082,126900.0
2013-01-29 11:40:00,21.3,21.3,21.27,21.3,91200.0,18.2167,18.2167,18.1911,18.2167,91200.0
2013-01-29 11:45:00,21.3,21.35,21.3,21.31,104700.0,18.2167,18.2595,18.2167,18.2253,104700.0
2013-01-29 11:50:00,21.31,21.32,21.29,21.3,80600.0,18.2253,18.2338,18.2082,18.2167,80600.0
2013-01-29 11:55:00,21.3,21.3,21.23,21.23,79300.0,18.2167,18.2167,18.1569,18.1569,79300.0
2013-01-29 12:00:00,21.24,21.26,21.21,21.24,93400.0,18.1654,18.1825,18.1398,18.1654,93400.0
2013-01-29 12:05:00,21.25,21.26,21.21,21.26,81200.0,18.174,18.1825,18.1398,18.1825,81200.0
2013-01-29 12:10:00,21.26,21.27,21.23,21.25,51000.0,18.1825,18.1911,18.1569,18.174,51000.0
2013-01-29 12:15:00,21.26,21.26,21.24,21.24,50200.0,18.1825,18.1825,18.1654,18.1654,50200.0
2013-01-29 12:20:00,21.24,21.25,21.2,21.23,93700.0,18.1654,18.174,18.1312,18.1569,93700.0
2013-01-29 12:25:00,21.22,21.23,21.19,21.23,56900.0,18.1483,18.1569,18.1227,18.1569,56900.0
2013-01-29 12:30:00,21.22,21.26,21.19,21.21,70800.0,18.1483,18.1825,18.1227,18.1398,70800.0
2013-01-29 12:35:00,21.2,21.21,21.17,21.19,73600.0,18.1312,18.1398,18.1056,18.1227,73600.0
2013-01-29 12:40:00,21.19,21.21,21.16,21.17,70800.0,18.1227,18.1398,18.097,18.1056,70800.0
2013-01-29 12:45:00,21.16,21.17,21.14,21.17,62600.0,18.097,18.1056,18.0799,18.1056,62600.0
2013-01-29 12:50:00,21.17,21.21,21.16,21.2,65100.0,18.1056,18.1398,18.097,18.1312,65100.0
2013-01-29 12:55:00,21.19,21.23,21.18,21.22,65200.0,18.1227,18.1569,18.1141,18.1483,65200.0
2013-01-29 13:00:00,21.22,21.24,21.2,21.23,75400.0,18.1483,18.1654,18.1312,18.1569,75400.0
2013-01-29 13:05:00,21.22,21.25,21.2,21.22,72900.0,18.1483,18.174,18.1312,18.1483,72900.0
2013-01-29 13:10:00,21.22,21.22,21.18,21.2,63900.0,18.1483,18.1483,18.1141,18.1312,63900.0
2013-01-29 13:15:00,21.2,21.25,21.2,21.25,67000.0,18.1312,18.174,18.1312,18.174,67000.0
2013-01-29 13:20:00,21.25,21.27,21.25,21.26,73300.0,18.174,18.1911,18.174,18.1825,73300.0
2013-01-29 13:25:00,21.25,21.27,21.24,21.25,102800.0,18.174,18.1911,18.1654,18.174,102800.0
2013-01-29 13:30:00,21.24,21.29,21.24,21.29,90100.0,18.1654,18.2082,18.1654,18.2082,90100.0
2013-01-29 13:35:00,21.29,21.33,21.29,21.32,85500.0,18.2082,18.2424,18.2082,18.2338,85500.0
2013-01-29 13:40:00,21.31,21.32,21.28,21.28,59500.0,18.2253,18.2338,18.1996,18.1996,59500.0
2013-01-29 13:45:00,21.28,21.28,21.17,21.2,97600.0,18.1996,18.1996,18.1056,18.1312,97600.0
2013-01-29 13:50:00,21.19,21.24,21.19,21.23,97800.0,18.1227,18.1654,18.1227,18.1569,97800.0
2013-01-29 13:55:00,21.23,21.25,21.2,21.21,77700.0,18.1569,18.174,18.1312,18.1398,77700.0
2013-01-29 14:00:00,21.2,21.22,21.2,21.21,63900.0,18.1312,18.1483,18.1312,18.1398,63900.0
2013-01-29 14:05:00,21.21,21.23,21.2,21.22,104100.0,18.1398,18.1569,18.1312,18.1483,104100.0
2013-01-29 14:10:00,21.23,21.23,21.19,21.21,82100.0,18.1569,18.1569,18.1227,18.1398,82100.0
2013-01-29 14:15:00,21.21,21.23,21.19,21.21,84200.0,18.1398,18.1569,18.1227,18.1398,84200.0
2013-01-29 14:20:00,21.2,21.22,21.17,21.17,69800.0,18.1312,18.1483,18.1056,18.1056,69800.0
2013-01-29 14:25:00,21.17,21.18,21.11,21.11,78700.0,18.1056,18.1141,18.0542,18.0542,78700.0
2013-01-29 14:30:00,21.11,21.16,21.09,21.16,108500.0,18.0542,18.097,18.0371,18.097,108500.0
2013-01-29 14:35:00,21.16,21.2,21.15,21.2,60600.0,18.097,18.1312,18.0884,18.1312,60600.0
2013-01-29 14:40:00,21.2,21.2,21.16,21.18,86800.0,18.1312,18.1312,18.097,18.1141,86800.0
2013-01-29 14:45:00,21.18,21.18,21.14,21.14,83200.0,18.1141,18.1141,18.0799,18.0799,83200.0
2013-01-29 14:50:00,21.15,21.16,21.14,21.15,55400.0,18.0884,18.097,18.0799,18.0884,55400.0
2013-01-29 14:55:00,21.14,21.15,21.11,21.12,92900.0,18.0799,18.0884,18.0542,18.0628,92900.0
2013-01-29 15:00:00,21.12,21.17,21.12,21.17,136800.0,18.0628,18.1056,18.0628,18.1056,136800.0
2013-01-29 15:05:00,21.17,21.18,21.15,21.18,77600.0,18.1056,18.1141,18.0884,18.1141,77600.0
2013-01-29 15:10:00,21.18,21.25,21.18,21.21,94300.0,18.1141,18.174,18.1141,18.1398,94300.0
2013-01-29 15:15:00,21.21,21.24,21.21,21.23,78500.0,18.1398,18.1654,18.1398,18.1569,78500.0
2013-01-29 15:20:00,21.22,21.24,21.19,21.21,128900.0,18.1483,18.1654,18.1227,18.1398,128900.0
2013-01-29 15:25:00,21.21,21.22,21.16,21.21,108800.0,18.1398,18.1483,18.097,18.1398,108800.0
2013-01-29 15:30:00,21.2,21.21,21.15,21.16,173000.0,18.1312,18.1398,18.0884,18.097,173000.0
2013-01-29 15:35:00,21.17,21.19,21.14,21.14,159700.0,18.1056,18.1227,18.0799,18.0799,159700.0
2013-01-29 15:40:00,21.14,21.17,21.11,21.16,172600.0,18.0799,18.1056,18.0542,18.097,172600.0
2013-01-29 15:45:00,21.17,21.17,21.13,21.13,207700.0,18.1056,18.1056,18.0713,18.0713,207700.0
2013-01-29 15:50:00,21.14,21.14,21.09,21.11,385300.0,18.0799,18.0799,18.0371,18.0542,385300.0
2013-01-29 15:55:00,21.11,21.14,21.1,21.1,457300.0,18.0542,18.0799,18.0457,18.0457,457300.0
2013-01-30 09:30:00,21.22,21.28,21.1,21.22,242900.0,18.1483,18.1996,18.0457,18.1483,242900.0
2013-01-30 09:35:00,21.23,21.35,21.2,21.32,132800.0,18.1569,18.2595,18.1312,18.2338,132800.0
2013-01-30 09:40:00,21.32,21.36,21.26,21.27,172100.0,18.2338,18.2681,18.1825,18.1911,172100.0
2013-01-30 09:45:00,21.26,21.37,21.26,21.37,243100.0,18.1825,18.2766,18.1825,18.2766,243100.0
2013-01-30 09:50:00,21.37,21.43,21.36,21.39,168100.0,18.2766,18.3279,18.2681,18.2937,168100.0
2013-01-30 09:55:00,21.4,21.43,21.36,21.37,173800.0,18.3023,18.3279,18.2681,18.2766,173800.0
2013-01-30 10:00:00,21.37,21.39,21.29,21.29,162700.0,18.2766,18.2937,18.2082,18.2082,162700.0
2013-01-30 10:05:00,21.29,21.29,20.96,21.1,317200.0,18.2082,18.2082,17.926,18.0457,317200.0
2013-01-30 10:10:00,21.11,21.12,20.88,20.91,305700.0,18.0542,18.0628,17.8575,17.8832,305700.0
2013-01-30 10:15:00,20.91,21.0,20.87,20.91,100900.0,17.8832,17.9602,17.849,17.8832,100900.0
2013-01-30 10:20:00,20.9,20.95,20.85,20.85,187800.0,17.8746,17.9174,17.8319,17.8319,187800.0
2013-01-30 10:25:00,20.86,20.95,20.85,20.92,100400.0,17.8404,17.9174,17.8319,17.8917,100400.0
2013-01-30 10:30:00,20.91,20.94,20.86,20.87,200800.0,17.8832,17.9088,17.8404,17.849,200800.0
2013-01-30 10:35:00,20.87,20.9,20.82,20.88,204600.0,17.849,17.8746,17.8062,17.8575,204600.0
2013-01-30 10:40:00,20.89,20.9,20.82,20.83,169000.0,17.8661,17.8746,17.8062,17.8148,169000.0
2013-01-30 10:45:00,20.83,20.94,20.83,20.92,143800.0,17.8148,17.9088,17.8148,17.8917,143800.0
2013-01-30 10:50:00,20.92,20.93,20.87,20.9,76900.0,17.8917,17.9003,17.849,17.8746,76900.0
2013-01-30 10:55:00,20.9,20.96,20.89,20.94,116800.0,17.8746,17.926,17.8661,17.9088,116800.0
2013-01-30 11:00:00,20.94,21.03,20.93,21.02,108900.0,17.9088,17.9858,17.9003,17.9773,108900.0
2013-01-30 11:05:00,21.02,21.08,21.0,21.05,99300.0,17.9773,18.0286,17.9602,18.0029,99300.0
2013-01-30 11:10:00,21.05,21.1,21.04,21.06,48600.0,18.0029,18.0457,17.9944,18.0115,48600.0
2013-01-30 11:15:00,21.06,21.08,21.05,21.06,33300.0,18.0115,18.0286,18.0029,18.0115,33300.0
2013-01-30 11:20:00,21.06,21.09,21.05,21.07,55800.0,18.0115,18.0371,18.0029,18.02,55800.0
2013-01-30 11:25:00,21.07,21.1,21.04,21.09,71000.0,18.02,18.0457,17.9944,18.0371,71000.0
2013-01-30 11:30:00,21.09,21.14,21.05,21.13,231400.0,18.0371,18.0799,18.0029,18.0713,231400.0
2013-01-30 11:35:00,21.12,21.28,21.11,21.25,243400.0,18.0628,18.1996,18.0542,18.174,243400.0
2013-01-30 11:40:00,21.25,21.28,21.18,21.21,108000.0,18.174,18.1996,18.1141,18.1398,108000.0
2013-01-30 11:45:00,21.22,21.23,21.19,21.2,57800.0,18.1483,18.1569,18.1227,18.1312,57800.0
2013-01-30 11:50:00,21.2,21.23,21.18,21.21,76900.0,18.1312,18.1569,18.1141,18.1398,76900.0
2013-01-30 11:55:00,21.21,21.21,21.13,21.16,95600.0,18.1398,18.1398,18.0713,18.097,95600.0
2013-01-30 12:00:00,21.15,21.18,21.11,21.14,85400.0,18.0884,18.1141,18.0542,18.0799,85400.0
2013-01-30 12:05:00,21.14,21.15,21.09,21.1,66500.0,18.0799,18.0884,18.0371,18.0457,66500.0
2013-01-30 12:10:00,21.1,21.15,21.1,21.15,52400.0,18.0457,18.0884,18.0457,18.0884,52400.0
2013-01-30 12:15:00,21.15,21.18,21.13,21.15,60800.0,18.0884,18.1141,18.0713,18.0884,60800.0
2013-01-30 12:20:00,21.14,21.15,21.12,21.12,71600.0,18.0799,18.0884,18.0628,18.0628,71600.0
2013-01-30 12:25:00,21.12,21.13,21.1,21.1,53400.0,18.0628,18.0713,18.0457,18.0457,53400.0
2013-01-30 12:30:00,21.1,21.13,21.06,21.12,82500.0,18.0457,18.0713,18.0115,18.0628,82500.0
2013-01-30 12:35:00,21.11,21.12,21.05,21.07,91800.0,18.0542,18.0628,18.0029,18.02,91800.0
2013-01-30 12:40:00,21.07,21.1,21.06,21.08,71100.0,18.02,18.0457,18.0115,18.0286,71100.0
2013-01-30 12:45:00,21.08,21.12,21.07,21.09,97500.0,18.0286,18.0628,18.02,18.0371,97500.0
2013-01-30 12:50:00,21.1,21.12,21.07,21.08,74200.0,18.0457,18.0628,18.02,18.0286,74200.0
2013-01-30 12:55:00,21.07,21.12,21.05,21.12,75500.0,18.02,18.0628,18.0029,18.0628,75500.0
2013-01-30 13:00:00,21.13,21.16,21.11,21.13,61800.0,18.0713,18.097,18.0542,18.0713,61800.0
2013-01-30 13:05:00,21.14,21.16,21.1,21.14,50200.0,18.0799,18.097,18.0457,18.0799,50200.0
2013-01-30 13:10:00,21.13,21.13,21.09,21.11,45500.0,18.0713,18.0713,18.0371,18.0542,45500.0
2013-01-30 13:15:00,21.12,21.12,21.04,21.05,53800.0,18.0628,18.0628,17.9944,18.0029,53800.0
2013-01-30 13:20:00,21.07,21.11,21.05,21.11,71300.0,18.02,18.0542,18.0029,18.0542,71300.0
2013-01-30 13:25:00,21.11,21.17,21.1,21.16,63600.0,18.0542,18.1056,18.0457,18.097,63600.0
2013-01-30 13:30:00,21.16,21.18,21.12,21.12,51600.0,18.097,18.1141,18.0628,18.0628,51600.0
2013-01-30 13:35:00,21.12,21.17,21.11,21.17,44400.0,18.0628,18.1056,18.0542,18.1056,44400.0
2013-01-30 13:40:00,21.17,21.18,21.16,21.18,44700.0,18.1056,18.1141,18.097,18.1141,44700.0
2013-01-30 13:45:00,21.18,21.19,21.16,21.18,56800.0,18.1141,18.1227,18.097,18.1141,56800.0
2013-01-30 13:50:00,21.18,21.24,21.18,21.23,83400.0,18.1141,18.1654,18.1141,18.1569,83400.0
2013-01-30 13:55:00,21.22,21.26,21.21,21.22,58800.0,18.1483,18.1825,18.1398,18.1483,58800.0
2013-01-30 14:00:00,21.22,21.25,21.21,21.21,43700.0,18.1483,18.174,18.1398,18.1398,43700.0
2013-01-30 14:05:00,21.22,21.22,21.2,21.2,44000.0,18.1483,18.1483,18.1312,18.1312,44000.0
2013-01-30 14:10:00,21.19,21.22,21.19,21.2,47700.0,18.1227,18.1483,18.1227,18.1312,47700.0
2013-01-30 14:15:00,21.21,21.24,21.17,21.19,80500.0,18.1398,18.1654,18.1056,18.1227,80500.0
2013-01-30 14:20:00,21.18,21.19,21.14,21.19,109700.0,18.1141,18.1227,18.0799,18.1227,109700.0
2013-01-30 14:25:00,21.18,21.23,21.16,21.19,110400.0,18.1141,18.1569,18.097,18.1227,110400.0
2013-01-30 14:30:00,21.18,21.24,21.17,21.18,69600.0,18.1141,18.1654,18.1056,18.1141,69600.0
2013-01-30 14:35:00,21.17,21.21,21.17,21.19,112500.0,18.1056,18.1398,18.1056,18.1227,112500.0
2013-01-30 14:40:00,21.19,21.22,21.18,21.19,69100.0,18.1227,18.1483,18.1141,18.1227,69100.0
2013-01-30 14:45:00,21.2,21.2,21.05,21.05,174900.0,18.1312,18.1312,18.0029,18.0029,174900.0
2013-01-30 14:50:00,21.07,21.08,21.0,21.0,108800.0,18.02,18.0286,17.9602,17.9602,108800.0
2013-01-30 14:55:00,21.0,21.05,21.0,21.03,81300.0,17.9602,18.0029,17.9602,17.9858,81300.0
2013-01-30 15:00:00,21.02,21.13,21.02,21.11,134800.0,17.9773,18.0713,17.9773,18.0542,134800.0
2013-01-30 15:05:00,21.12,21.18,21.12,21.17,110700.0,18.0628,18.1141,18.0628,18.1056,110700.0
2013-01-30 15:10:00,21.17,21.2,21.11,21.13,213800.0,18.1056,18.1312,18.0542,18.0713,213800.0
2013-01-30 15:15:00,21.13,21.17,21.11,21.12,196200.0,18.0713,18.1056,18.0542,18.0628,196200.0
2013-01-30 15:20:00,21.11,21.13,21.05,21.12,178800.0,18.0542,18.0713,18.0029,18.0628,178800.0
2013-01-30 15:25:00,21.12,21.13,21.02,21.05,203300.0,18.0628,18.0713,17.9773,18.0029,203300.0
2013-01-30 15:30:00,21.05,21.08,21.03,21.04,120500.0,18.0029,18.0286,17.9858,17.9944,120500.0
2013-01-30 15:35:00,21.04,21.05,21.01,21.02,123600.0,17.9944,18.0029,17.9687,17.9773,123600.0
2013-01-30 15:40:00,21.03,21.03,20.96,20.97,234700.0,17.9858,17.9858,17.926,17.9345,234700.0
2013-01-30 15:45:00,20.97,21.05,20.97,21.04,320600.0,17.9345,18.0029,17.9345,17.9944,320600.0
2013-01-30 15:50:00,21.04,21.04,20.99,20.99,258600.0,17.9944,17.9944,17.9516,17.9516,258600.0
2013-01-30 15:55:00,20.99,21.08,20.97,21.05,566700.0,17.9516,18.0286,17.9345,18.0029,566700.0
2013-01-31 09:30:00,20.21,20.25,19.11,19.43,1498200.0,17.2845,17.3187,16.3437,16.6174,1498200.0
2013-01-31 09:35:00,19.46,20.43,19.41,20.02,1304800.0,16.6431,17.4727,16.6003,17.122,1304800.0
2013-01-31 09:40:00,20.03,20.09,19.85,20.05,554900.0,17.1306,17.1819,16.9766,17.1477,554900.0
2013-01-31 09:45:00,20.06,20.35,20.05,20.33,575200.0,17.1562,17.4043,17.1477,17.3871,575200.0
2013-01-31 09:50:00,20.34,20.73,20.34,20.73,816500.0,17.3957,17.7292,17.3957,17.7292,816500.0
2013-01-31 09:55:00,20.71,20.77,20.37,20.54,684300.0,17.7121,17.7635,17.4214,17.5667,684300.0
2013-01-31 10:00:00,20.55,20.55,20.2,20.21,483200.0,17.5753,17.5753,17.276,17.2845,483200.0
2013-01-31 10:05:00,20.2,20.24,20.09,20.18,339500.0,17.276,17.3102,17.1819,17.2589,339500.0
2013-01-31 10:10:00,20.19,20.24,20.12,20.13,331900.0,17.2674,17.3102,17.2075,17.2161,331900.0
2013-01-31 10:15:00,20.12,20.21,20.05,20.2,269400.0,17.2075,17.2845,17.1477,17.276,269400.0
2013-01-31 10:20:00,20.2,20.21,20.14,20.19,232000.0,17.276,17.2845,17.2247,17.2674,232000.0
2013-01-31 10:25:00,20.19,20.2,20.12,20.18,314100.0,17.2674,17.276,17.2075,17.2589,314100.0
2013-01-31 10:30:00,20.17,20.3,20.14,20.28,474500.0,17.2503,17.3615,17.2247,17.3444,474500.0
2013-01-31 10:35:00,20.29,20.38,20.29,20.35,343800.0,17.3529,17.4299,17.3529,17.4043,343800.0
2013-01-31 10:40:00,20.35,20.42,20.34,20.42,223700.0,17.4043,17.4641,17.3957,17.4641,223700.0
2013-01-31 10:45:00,20.41,20.42,20.33,20.35,336300.0,17.4556,17.4641,17.3871,17.4043,336300.0
2013-01-31 10:50:00,20.35,20.37,20.17,20.18,183500.0,17.4043,17.4214,17.2503,17.2589,183500.0
2013-01-31 10:55:00,20.17,20.33,20.15,20.32,151300.0,17.2503,17.3871,17.2332,17.3786,151300.0
2013-01-31 11:00:00,20.32,20.39,20.29,20.35,299900.0,17.3786,17.4385,17.3529,17.4043,299900.0
2013-01-31 11:05:00,20.35,20.46,20.34,20.4,243200.0,17.4043,17.4983,17.3957,17.447,243200.0
2013-01-31 11:10:00,20.39,20.43,20.36,20.39,334300.0,17.4385,17.4727,17.4128,17.4385,334300.0
2013-01-31 11:15:00,20.39,20.46,20.3,20.31,144700.0,17.4385,17.4983,17.3615,17.37,144700.0
2013-01-31 11:20:00,20.31,20.34,20.21,20.24,160400.0,17.37,17.3957,17.2845,17.3102,160400.0
2013-01-31 11:25:00,20.23,20.29,20.2,20.2,111100.0,17.3016,17.3529,17.276,17.276,111100.0
2013-01-31 11:30:00,20.2,20.24,20.14,20.24,184100.0,17.276,17.3102,17.2247,17.3102,184100.0
2013-01-31 11:35:00,20.24,20.31,20.23,20.29,82900.0,17.3102,17.37,17.3016,17.3529,82900.0
2013-01-31 11:40:00,20.28,20.31,20.18,20.22,155900.0,17.3444,17.37,17.2589,17.2931,155900.0
2013-01-31 11:45:00,20.22,20.25,20.2,20.24,59000.0,17.2931,17.3187,17.276,17.3102,59000.0
2013-01-31 11:50:00,20.25,20.27,20.24,20.27,67600.0,17.3187,17.3358,17.3102,17.3358,67600.0
2013-01-31 11:55:00,20.27,20.34,20.25,20.28,141000.0,17.3358,17.3957,17.3187,17.3444,141000.0
2013-01-31 12:00:00,20.28,20.3,20.26,20.28,44600.0,17.3444,17.3615,17.3273,17.3444,44600.0
2013-01-31 12:05:00,20.29,20.29,20.25,20.27,61200.0,17.3529,17.3529,17.3187,17.3358,61200.0
2013-01-31 12:10:00,20.27,20.45,20.27,20.44,87100.0,17.3358,17.4898,17.3358,17.4812,87100.0
2013-01-31 12:15:00,20.45,20.46,20.41,20.46,100100.0,17.4898,17.4983,17.4556,17.4983,100100.0
2013-01-31 12:20:00,20.45,20.46,20.4,20.43,52100.0,17.4898,17.4983,17.447,17.4727,52100.0
2013-01-31 12:25:00,20.43,20.46,20.37,20.37,95900.0,17.4727,17.4983,17.4214,17.4214,95900.0
2013-01-31 12:30:00,20.38,20.4,20.32,20.33,89500.0,17.4299,17.447,17.3786,17.3871,89500.0
2013-01-31 12:35:00,20.33,20.35,20.29,20.34,104800.0,17.3871,17.4043,17.3529,17.3957,104800.0
2013-01-31 12:40:00,20.33,20.35,20.28,20.34,81400.0,17.3871,17.4043,17.3444,17.3957,81400.0
2013-01-31 12:45:00,20.35,20.45,20.35,20.45,72200.0,17.4043,17.4898,17.4043,17.4898,72200.0
2013-01-31 12:50:00,20.46,20.46,20.41,20.42,126600.0,17.4983,17.4983,17.4556,17.4641,126600.0
2013-01-31 12:55:00,20.41,20.45,20.41,20.43,114200.0,17.4556,17.4898,17.4556,17.4727,114200.0
2013-01-31 13:00:00,20.43,20.44,20.41,20.42,86200.0,17.4727,17.4812,17.4556,17.4641,86200.0
2013-01-31 13:05:00,20.42,20.43,20.38,20.42,90600.0,17.4641,17.4727,17.4299,17.4641,90600.0
2013-01-31 13:10:00,20.43,20.44,20.43,20.44,29800.0,17.4727,17.4812,17.4727,17.4812,29800.0
2013-01-31 13:15:00,20.44,20.45,20.41,20.43,75600.0,17.4812,17.4898,17.4556,17.4727,75600.0
2013-01-31 13:20:00,20.44,20.46,20.43,20.43,48900.0,17.4812,17.4983,17.4727,17.4727,48900.0
2013-01-31 13:25:00,20.43,20.43,20.4,20.42,49200.0,17.4727,17.4727,17.447,17.4641,49200.0
2013-01-31 13:30:00,20.42,20.45,20.39,20.39,43100.0,17.4641,17.4898,17.4385,17.4385,43100.0
2013-01-31 13:35:00,20.39,20.45,20.38,20.44,40500.0,17.4385,17.4898,17.4299,17.4812,40500.0
2013-01-31 13:40:00,20.44,20.51,20.44,20.5,63500.0,17.4812,17.5411,17.4812,17.5325,63500.0
2013-01-31 13:45:00,20.5,20.54,20.49,20.51,53800.0,17.5325,17.5667,17.524,17.5411,53800.0
2013-01-31 13:50:00,20.51,20.52,20.5,20.52,72600.0,17.5411,17.5496,17.5325,17.5496,72600.0
2013-01-31 13:55:00,20.52,20.52,20.51,20.51,37300.0,17.5496,17.5496,17.5411,17.5411,37300.0
2013-01-31 14:00:00,20.52,20.56,20.51,20.52,107800.0,17.5496,17.5839,17.5411,17.5496,107800.0
2013-01-31 14:05:00,20.51,20.56,20.51,20.55,48200.0,17.5411,17.5839,17.5411,17.5753,48200.0
2013-01-31 14:10:00,20.56,20.6,20.55,20.6,52900.0,17.5839,17.6181,17.5753,17.6181,52900.0
2013-01-31 14:15:00,20.6,20.66,20.58,20.58,130100.0,17.6181,17.6694,17.601,17.601,130100.0
2013-01-31 14:20:00,20.58,20.62,20.57,20.59,97500.0,17.601,17.6352,17.5924,17.6095,97500.0
2013-01-31 14:25:00,20.58,20.59,20.53,20.56,74100.0,17.601,17.6095,17.5582,17.5839,74100.0
2013-01-31 14:30:00,20.57,20.6,20.56,20.6,142100.0,17.5924,17.6181,17.5839,17.6181,142100.0
2013-01-31 14:35:00,20.6,20.63,20.59,20.63,64300.0,17.6181,17.6437,17.6095,17.6437,64300.0
2013-01-31 14:40:00,20.62,20.66,20.62,20.63,108000.0,17.6352,17.6694,17.6352,17.6437,108000.0
2013-01-31 14:45:00,20.63,20.7,20.6,20.68,113400.0,17.6437,17.7036,17.6181,17.6865,113400.0
2013-01-31 14:50:00,20.68,20.71,20.68,20.7,62500.0,17.6865,17.7121,17.6865,17.7036,62500.0
2013-01-31 14:55:00,20.69,20.73,20.68,20.69,110700.0,17.695,17.7292,17.6865,17.695,110700.0
2013-01-31 15:00:00,20.68,20.69,20.63,20.65,133000.0,17.6865,17.695,17.6437,17.6608,133000.0
2013-01-31 15:05:00,20.65,20.7,20.65,20.67,170200.0,17.6608,17.7036,17.6608,17.6779,170200.0
2013-01-31 15:10:00,20.66,20.71,20.66,20.71,80400.0,17.6694,17.7121,17.6694,17.7121,80400.0
2013-01-31 15:15:00,20.7,20.72,20.65,20.66,159000.0,17.7036,17.7207,17.6608,17.6694,159000.0
2013-01-31 15:20:00,20.66,20.68,20.64,20.66,178000.0,17.6694,17.6865,17.6523,17.6694,178000.0
2013-01-31 15:25:00,20.65,20.66,20.61,20.61,161800.0,17.6608,17.6694,17.6266,17.6266,161800.0
2013-01-31 15:30:00,20.61,20.67,20.6,20.67,166300.0,17.6266,17.6779,17.6181,17.6779,166300.0
2013-01-31 15:35:00,20.67,20.68,20.63,20.66,181400.0,17.6779,17.6865,17.6437,17.6694,181400.0
2013-01-31 15:40:00,20.65,20.68,20.65,20.67,166700.0,17.6608,17.6865,17.6608,17.6779,166700.0
2013-01-31 15:45:00,20.67,20.7,20.66,20.67,295300.0,17.6779,17.7036,17.6694,17.6779,295300.0
2013-01-31 15:50:00,20.67,20.72,20.66,20.72,420000.0,17.6779,17.7207,17.6694,17.7207,420000.0
2013-01-31 15:55:00,20.72,20.75,20.71,20.73,665500.0,17.7207,17.7464,17.7121,17.7292,665500.0
2013-02-01 09:30:00,20.82,21.09,20.8,21.05,268800.0,17.8062,18.0371,17.7891,18.0029,268800.0
2013-02-01 09:35:00,21.04,21.09,20.92,20.99,304700.0,17.9944,18.0371,17.8917,17.9516,304700.0
2013-02-01 09:40:00,20.98,21.0,20.88,20.97,145700.0,17.9431,17.9602,17.8575,17.9345,145700.0
2013-02-01 09:45:00,20.97,21.03,20.92,20.98,131200.0,17.9345,17.9858,17.8917,17.9431,131200.0
2013-02-01 09:50:00,20.97,21.0,20.9,20.97,239200.0,17.9345,17.9602,17.8746,17.9345,239200.0
2013-02-01 09:55:00,20.99,21.03,20.97,20.99,120800.0,17.9516,17.9858,17.9345,17.9516,120800.0
2013-02-01 10:00:00,20.99,21.15,20.98,21.13,275700.0,17.9516,18.0884,17.9431,18.0713,275700.0
2013-02-01 10:05:00,21.13,21.24,21.13,21.15,226700.0,18.0713,18.1654,18.0713,18.0884,226700.0
2013-02-01 10:10:00,21.16,21.16,21.07,21.07,120200.0,18.097,18.097,18.02,18.02,120200.0
2013-02-01 10:15:00,21.07,21.1,20.99,20.99,127900.0,18.02,18.0457,17.9516,17.9516,127900.0
2013-02-01 10:20:00,20.99,21.03,20.92,20.92,140300.0,17.9516,17.9858,17.8917,17.8917,140300.0
2013-02-01 10:25:00,20.92,20.98,20.88,20.92,290000.0,17.8917,17.9431,17.8575,17.8917,290000.0
2013-02-01 10:30:00,20.93,20.95,20.86,20.87,119800.0,17.9003,17.9174,17.8404,17.849,119800.0
2013-02-01 10:35:00,20.87,20.95,20.84,20.91,224700.0,17.849,17.9174,17.8233,17.8832,224700.0
2013-02-01 10:40:00,20.9,20.9,20.8,20.82,507100.0,17.8746,17.8746,17.7891,17.8062,507100.0
2013-02-01 10:45:00,20.83,20.84,20.75,20.79,310100.0,17.8148,17.8233,17.7464,17.7806,310100.0
2013-02-01 10:50:00,20.8,20.8,20.67,20.67,153600.0,17.7891,17.7891,17.6779,17.6779,153600.0
2013-02-01 10:55:00,20.67,20.74,20.65,20.73,88300.0,17.6779,17.7378,17.6608,17.7292,88300.0
2013-02-01 11:00:00,20.74,20.81,20.73,20.77,131300.0,17.7378,17.7977,17.7292,17.7635,131300.0
2013-02-01 11:05:00,20.77,20.77,20.74,20.74,104100.0,17.7635,17.7635,17.7378,17.7378,104100.0
2013-02-01 11:10:00,20.74,20.79,20.74,20.79,73500.0,17.7378,17.7806,17.7378,17.7806,73500.0
2013-02-01 11:15:00,20.79,20.8,20.72,20.73,156500.0,17.7806,17.7891,17.7207,17.7292,156500.0
2013-02-01 11:20:00,20.74,20.78,20.73,20.76,87500.0,17.7378,17.772,17.7292,17.7549,87500.0
2013-02-01 11:25:00,20.77,20.8,20.76,20.77,76600.0,17.7635,17.7891,17.7549,17.7635,76600.0
2013-02-01 11:30:00,20.77,20.84,20.77,20.83,60300.0,17.7635,17.8233,17.7635,17.8148,60300.0
2013-02-01 11:35:00,20.84,20.87,20.8,20.86,223800.0,17.8233,17.849,17.7891,17.8404,223800.0
2013-02-01 11:40:00,20.85,20.92,20.85,20.9,81100.0,17.8319,17.8917,17.8319,17.8746,81100.0
2013-02-01 11:45:00,20.9,20.91,20.83,20.83,78300.0,17.8746,17.8832,17.8148,17.8148,78300.0
2013-02-01 11:50:00,20.83,20.86,20.8,20.86,53300.0,17.8148,17.8404,17.7891,17.8404,53300.0
2013-02-01 11:55:00,20.86,20.95,20.85,20.95,54700.0,17.8404,17.9174,17.8319,17.9174,54700.0
2013-02-01 12:00:00,20.95,20.96,20.9,20.9,110200.0,17.9174,17.926,17.8746,17.8746,110200.0
2013-02-01 12:05:00,20.91,20.93,20.9,20.93,38000.0,17.8832,17.9003,17.8746,17.9003,38000.0
2013-02-01 12:10:00,20.93,20.93,20.9,20.93,51800.0,17.9003,17.9003,17.8746,17.9003,51800.0
2013-02-01 12:15:00,20.93,20.95,20.92,20.95,37300.0,17.9003,17.9174,17.8917,17.9174,37300.0
2013-02-01 12:20:00,20.95,20.95,20.89,20.9,76100.0,17.9174,17.9174,17.8661,17.8746,76100.0
2013-02-01 12:25:00,20.9,20.9,20.85,20.87,72800.0,17.8746,17.8746,17.8319,17.849,72800.0
2013-02-01 12:30:00,20.87,20.92,20.87,20.89,47300.0,17.849,17.8917,17.849,17.8661,47300.0
2013-02-01 12:35:00,20.89,20.91,20.85,20.85,55300.0,17.8661,17.8832,17.8319,17.8319,55300.0
2013-02-01 12:40:00,20.85,20.85,20.79,20.81,63400.0,17.8319,17.8319,17.7806,17.7977,63400.0
2013-02-01 12:45:00,20.81,20.81,20.71,20.72,129700.0,17.7977,17.7977,17.7121,17.7207,129700.0
2013-02-01 12:50:00,20.71,20.72,20.63,20.67,163800.0,17.7121,17.7207,17.6437,17.6779,163800.0
2013-02-01 12:55:00,20.67,20.69,20.66,20.69,45300.0,17.6779,17.695,17.6694,17.695,45300.0
2013-02-01 13:00:00,20.69,20.72,20.68,20.72,45800.0,17.695,17.7207,17.6865,17.7207,45800.0
2013-02-01 13:05:00,20.71,20.75,20.7,20.7,89400.0,17.7121,17.7464,17.7036,17.7036,89400.0
2013-02-01 13:10:00,20.7,20.72,20.66,20.67,90200.0,17.7036,17.7207,17.6694,17.6779,90200.0
2013-02-01 13:15:00,20.67,20.69,20.65,20.68,134700.0,17.6779,17.695,17.6608,17.6865,134700.0
2013-02-01 13:20:00,20.69,20.69,20.61,20.62,106400.0,17.695,17.695,17.6266,17.6352,106400.0
2013-02-01 13:25:00,20.62,20.66,20.61,20.66,111200.0,17.6352,17.6694,17.6266,17.6694,111200.0
2013-02-01 13:30:00,20.66,20.69,20.65,20.69,56900.0,17.6694,17.695,17.6608,17.695,56900.0
2013-02-01 13:35:00,20.69,20.71,20.68,20.69,52000.0,17.695,17.7121,17.6865,17.695,52000.0
2013-02-01 13:40:00,20.69,20.7,20.64,20.68,98300.0,17.695,17.7036,17.6523,17.6865,98300.0
2013-02-01 13:45:00,20.69,20.69,20.68,20.69,33000.0,17.695,17.695,17.6865,17.695,33000.0
2013-02-01 13:50:00,20.69,20.7,20.66,20.66,48200.0,17.695,17.7036,17.6694,17.6694,48200.0
2013-02-01 13:55:00,20.67,20.7,20.62,20.63,116200.0,17.6779,17.7036,17.6352,17.6437,116200.0
2013-02-01 14:00:00,20.63,20.64,20.61,20.62,99900.0,17.6437,17.6523,17.6266,17.6352,99900.0
2013-02-01 14:05:00,20.61,20.61,20.53,20.54,179500.0,17.6266,17.6266,17.5582,17.5667,179500.0
2013-02-01 14:10:00,20.55,20.55,20.47,20.48,221100.0,17.5753,17.5753,17.5069,17.5154,221100.0
2013-02-01 14:15:00,20.49,20.56,20.48,20.56,80900.0,17.524,17.5839,17.5154,17.5839,80900.0
2013-02-01 14:20:00,20.56,20.58,20.55,20.57,66700.0,17.5839,17.601,17.5753,17.5924,66700.0
2013-02-01 14:25:00,20.58,20.59,20.57,20.59,47300.0,17.601,17.6095,17.5924,17.6095,47300.0
2013-02-01 14:30:00,20.59,20.6,20.54,20.55,102900.0,17.6095,17.6181,17.5667,17.5753,102900.0
2013-02-01 14:35:00,20.54,20.56,20.52,20.54,66000.0,17.5667,17.5839,17.5496,17.5667,66000.0
2013-02-01 14:40:00,20.53,20.56,20.53,20.55,70400.0,17.5582,17.5839,17.5582,17.5753,70400.0
2013-02-01 14:45:00,20.55,20.56,20.45,20.47,214300.0,17.5753,17.5839,17.4898,17.5069,214300.0
2013-02-01 14:50:00,20.47,20.47,20.37,20.39,155100.0,17.5069,17.5069,17.4214,17.4385,155100.0
2013-02-01 14:55:00,20.39,20.39,20.34,20.39,236600.0,17.4385,17.4385,17.3957,17.4385,236600.0
2013-02-01 15:00:00,20.39,20.4,20.36,20.37,127400.0,17.4385,17.447,17.4128,17.4214,127400.0
2013-02-01 15:05:00,20.37,20.38,20.35,20.36,107600.0,17.4214,17.4299,17.4043,17.4128,107600.0
2013-02-01 15:10:00,20.36,20.4,20.36,20.4,112600.0,17.4128,17.447,17.4128,17.447,112600.0
2013-02-01 15:15:00,20.4,20.4,20.35,20.36,132300.0,17.447,17.447,17.4043,17.4128,132300.0
2013-02-01 15:20:00,20.37,20.38,20.33,20.36,132200.0,17.4214,17.4299,17.3871,17.4128,132200.0
2013-02-01 15:25:00,20.35,20.37,20.32,20.35,192000.0,17.4043,17.4214,17.3786,17.4043,192000.0
2013-02-01 15:30:00,20.36,20.39,20.34,20.36,161800.0,17.4128,17.4385,17.3957,17.4128,161800.0
2013-02-01 15:35:00,20.36,20.37,20.32,20.34,132200.0,17.4128,17.4214,17.3786,17.3957,132200.0
2013-02-01 15:40:00,20.34,20.39,20.34,20.38,180800.0,17.3957,17.4385,17.3957,17.4299,180800.0
2013-02-01 15:45:00,20.38,20.41,20.37,20.4,298600.0,17.4299,17.4556,17.4214,17.447,298600.0
2013-02-01 15:50:00,20.41,20.41,20.35,20.35,195700.0,17.4556,17.4556,17.4043,17.4043,195700.0
2013-02-01 15:55:00,20.36,20.37,20.3,20.34,432300.0,17.4128,17.4214,17.3615,17.3957,432300.0
2013-02-04 09:30:00,20.14,20.35,20.07,20.32,371400.0,17.2247,17.4043,17.1648,17.3786,371400.0
2013-02-04 09:35:00,20.33,20.35,20.2,20.32,199000.0,17.3871,17.4043,17.276,17.3786,199000.0
2013-02-04 09:40:00,20.32,20.32,20.26,20.28,120100.0,17.3786,17.3786,17.3273,17.3444,120100.0
2013-02-04 09:45:00,20.28,20.35,20.26,20.33,162500.0,17.3444,17.4043,17.3273,17.3871,162500.0
2013-02-04 09:50:00,20.33,20.44,20.32,20.38,137400.0,17.3871,17.4812,17.3786,17.4299,137400.0
2013-02-04 09:55:00,20.38,20.41,20.35,20.39,198500.0,17.4299,17.4556,17.4043,17.4385,198500.0
2013-02-04 10:00:00,20.38,20.46,20.36,20.37,103400.0,17.4299,17.4983,17.4128,17.4214,103400.0
2013-02-04 10:05:00,20.38,20.39,20.35,20.38,145400.0,17.4299,17.4385,17.4043,17.4299,145400.0
2013-02-04 10:10:00,20.38,20.38,20.28,20.29,127300.0,17.4299,17.4299,17.3444,17.3529,127300.0
2013-02-04 10:15:00,20.28,20.3,20.22,20.23,190400.0,17.3444,17.3615,17.2931,17.3016,190400.0
2013-02-04 10:20:00,20.23,20.24,20.19,20.23,203300.0,17.3016,17.3102,17.2674,17.3016,203300.0
2013-02-04 10:25:00,20.23,20.23,20.13,20.15,214300.0,17.3016,17.3016,17.2161,17.2332,214300.0
2013-02-04 10:30:00,20.15,20.15,20.04,20.05,194100.0,17.2332,17.2332,17.1391,17.1477,194100.0
2013-02-04 10:35:00,20.05,20.06,19.95,19.99,356100.0,17.1477,17.1562,17.0622,17.0964,356100.0
2013-02-04 10:40:00,19.99,20.02,19.95,19.97,193700.0,17.0964,17.122,17.0622,17.0793,193700.0
2013-02-04 10:45:00,19.97,19.98,19.91,19.92,301200.0,17.0793,17.0878,17.0279,17.0365,301200.0
2013-02-04 10:50:00,19.91,20.01,19.91,20.01,209900.0,17.0279,17.1135,17.0279,17.1135,209900.0
2013-02-04 10:55:00,20.01,20.03,19.98,20.0,210100.0,17.1135,17.1306,17.0878,17.1049,210100.0
2013-02-04 11:00:00,20.0,20.01,19.92,19.93,197900.0,17.1049,17.1135,17.0365,17.045,197900.0
2013-02-04 11:05:00,19.93,20.0,19.92,19.99,88900.0,17.045,17.1049,17.0365,17.0964,88900.0
2013-02-04 11:10:00,19.99,20.01,19.97,20.01,164600.0,17.0964,17.1135,17.0793,17.1135,164600.0
2013-02-04 11:15:00,20.01,20.03,20.0,20.02,158400.0,17.1135,17.1306,17.1049,17.122,158400.0
2013-02-04 11:20:00,20.01,20.02,19.98,19.98,158600.0,17.1135,17.122,17.0878,17.0878,158600.0
2013-02-04 11:25:00,19.99,19.99,19.9,19.9,165500.0,17.0964,17.0964,17.0194,17.0194,165500.0
2013-02-04 11:30:00,19.9,19.92,19.87,19.9,229400.0,17.0194,17.0365,16.9937,17.0194,229400.0
2013-02-04 11:35:00,19.89,19.9,19.84,19.84,127200.0,17.0108,17.0194,16.9681,16.9681,127200.0
2013-02-04 11:40:00,19.84,19.87,19.82,19.87,121300.0,16.9681,16.9937,16.951,16.9937,121300.0
2013-02-04 11:45:00,19.87,19.88,19.8,19.8,119300.0,16.9937,17.0023,16.9339,16.9339,119300.0
2013-02-04 11:50:00,19.8,19.81,19.76,19.79,101600.0,16.9339,16.9424,16.8997,16.9253,101600.0
2013-02-04 11:55:00,19.79,19.81,19.76,19.79,129800.0,16.9253,16.9424,16.8997,16.9253,129800.0
2013-02-04 12:00:00,19.78,19.8,19.75,19.76,95000.0,16.9168,16.9339,16.8911,16.8997,95000.0
2013-02-04 12:05:00,19.77,19.77,19.72,19.75,85900.0,16.9082,16.9082,16.8654,16.8911,85900.0
2013-02-04 12:10:00,19.75,19.8,19.74,19.8,103900.0,16.8911,16.9339,16.8826,16.9339,103900.0
2013-02-04 12:15:00,19.79,19.8,19.72,19.73,170100.0,16.9253,16.9339,16.8654,16.874,170100.0
2013-02-04 12:20:00,19.73,19.78,19.73,19.76,159500.0,16.874,16.9168,16.874,16.8997,159500.0
2013-02-04 12:25:00,19.75,19.85,19.75,19.84,108400.0,16.8911,16.9766,16.8911,16.9681,108400.0
2013-02-04 12:30:00,19.83,19.9,19.83,19.88,174300.0,16.9595,17.0194,16.9595,17.0023,174300.0
2013-02-04 12:35:00,19.89,19.9,19.88,19.89,122700.0,17.0108,17.0194,17.0023,17.0108,122700.0
2013-02-04 12:40:00,19.89,19.89,19.86,19.87,122800.0,17.0108,17.0108,16.9852,16.9937,122800.0
2013-02-04 12:45:00,19.87,19.87,19.8,19.87,160600.0,16.9937,16.9937,16.9339,16.9937,160600.0
2013-02-04 12:50:00,19.86,19.87,19.77,19.82,170900.0,16.9852,16.9937,16.9082,16.951,170900.0
2013-02-04 12:55:00,19.82,19.82,19.77,19.82,113700.0,16.951,16.951,16.9082,16.951,113700.0
2013-02-04 13:00:00,19.81,19.87,19.81,19.83,112000.0,16.9424,16.9937,16.9424,16.9595,112000.0
2013-02-04 13:05:00,19.84,19.86,19.79,19.79,62200.0,16.9681,16.9852,16.9253,16.9253,62200.0
2013-02-04 13:10:00,19.8,19.84,19.79,19.83,96700.0,16.9339,16.9681,16.9253,16.9595,96700.0
2013-02-04 13:15:00,19.84,19.89,19.83,19.89,126300.0,16.9681,17.0108,16.9595,17.0108,126300.0
2013-02-04 13:20:00,19.88,19.95,19.88,19.95,79500.0,17.0023,17.0622,17.0023,17.0622,79500.0
2013-02-04 13:25:00,19.95,19.98,19.94,19.95,88800.0,17.0622,17.0878,17.0536,17.0622,88800.0
2013-02-04 13:30:00,19.96,19.96,19.89,19.92,53000.0,17.0707,17.0707,17.0108,17.0365,53000.0
2013-02-04 13:35:00,19.91,19.94,19.91,19.94,44800.0,17.0279,17.0536,17.0279,17.0536,44800.0
2013-02-04 13:40:00,19.94,19.95,19.91,19.93,65400.0,17.0536,17.0622,17.0279,17.045,65400.0
2013-02-04 13:45:00,19.93,19.94,19.89,19.94,54600.0,17.045,17.0536,17.0108,17.0536,54600.0
2013-02-04 13:50:00,19.94,19.94,19.89,19.9,53300.0,17.0536,17.0536,17.0108,17.0194,53300.0
2013-02-04 13:55:00,19.9,19.91,19.89,19.89,31600.0,17.0194,17.0279,17.0108,17.0108,31600.0
2013-02-04 14:00:00,19.9,19.94,19.89,19.91,157500.0,17.0194,17.0536,17.0108,17.0279,157500.0
2013-02-04 14:05:00,19.9,19.91,19.86,19.86,35200.0,17.0194,17.0279,16.9852,16.9852,35200.0
2013-02-04 14:10:00,19.86,19.9,19.86,19.88,99800.0,16.9852,17.0194,16.9852,17.0023,99800.0
2013-02-04 14:15:00,19.89,19.89,19.82,19.82,75400.0,17.0108,17.0108,16.951,16.951,75400.0
2013-02-04 14:20:00,19.83,19.86,19.8,19.8,79200.0,16.9595,16.9852,16.9339,16.9339,79200.0
2013-02-04 14:25:00,19.8,19.81,19.78,19.79,128000.0,16.9339,16.9424,16.9168,16.9253,128000.0
2013-02-04 14:30:00,19.79,19.82,19.78,19.8,123400.0,16.9253,16.951,16.9168,16.9339,123400.0
2013-02-04 14:35:00,19.8,19.82,19.78,19.79,67400.0,16.9339,16.951,16.9168,16.9253,67400.0
2013-02-04 14:40:00,19.79,19.8,19.75,19.8,90900.0,16.9253,16.9339,16.8911,16.9339,90900.0
2013-02-04 14:45:00,19.8,19.82,19.77,19.77,89800.0,16.9339,16.951,16.9082,16.9082,89800.0
2013-02-04 14:50:00,19.77,19.8,19.76,19.77,97100.0,16.9082,16.9339,16.8997,16.9082,97100.0
2013-02-04 14:55:00,19.76,19.81,19.76,19.8,157300.0,16.8997,16.9424,16.8997,16.9339,157300.0
2013-02-04 15:00:00,19.79,19.8,19.77,19.79,53400.0,16.9253,16.9339,16.9082,16.9253,53400.0
2013-02-04 15:05:00,19.79,19.79,19.78,19.79,76500.0,16.9253,16.9253,16.9168,16.9253,76500.0
2013-02-04 15:10:00,19.78,19.82,19.78,19.82,133000.0,16.9168,16.951,16.9168,16.951,133000.0
2013-02-04 15:15:00,19.81,19.82,19.77,19.79,97400.0,16.9424,16.951,16.9082,16.9253,97400.0
2013-02-04 15:20:00,19.79,19.81,19.78,19.8,232800.0,16.9253,16.9424,16.9168,16.9339,232800.0
2013-02-04 15:25:00,19.8,19.81,19.78,19.79,262700.0,16.9339,16.9424,16.9168,16.9253,262700.0
2013-02-04 15:30:00,19.79,19.8,19.78,19.78,294200.0,16.9253,16.9339,16.9168,16.9168,294200.0
2013-02-04 15:35:00,19.79,19.79,19.77,19.77,113000.0,16.9253,16.9253,16.9082,16.9082,113000.0
2013-02-04 15:40:00,19.77,19.79,19.74,19.74,223400.0,16.9082,16.9253,16.8826,16.8826,223400.0
2013-02-04 15:45:00,19.75,19.75,19.72,19.72,261100.0,16.8911,16.8911,16.8654,16.8654,261100.0
2013-02-04 15:50:00,19.72,19.73,19.67,19.68,552800.0,16.8654,16.874,16.8227,16.8312,552800.0
2013-02-04 15:55:00,19.69,19.69,19.67,19.67,632600.0,16.8398,16.8398,16.8227,16.8227,632600.0
2013-02-05 09:30:00,19.78,19.8,19.68,19.69,301100.0,16.9168,16.9339,16.8312,16.8398,301100.0
2013-02-05 09:35:00,19.68,19.74,19.4,19.46,427800.0,16.8312,16.8826,16.5918,16.6431,427800.0
2013-02-05 09:40:00,19.46,19.48,19.23,19.24,684600.0,16.6431,16.6602,16.4464,16.4549,684600.0
2013-02-05 09:45:00,19.24,19.3,19.01,19.03,903500.0,16.4549,16.5062,16.2582,16.2753,903500.0
2013-02-05 09:50:00,19.04,19.31,19.02,19.31,821500.0,16.2839,16.5148,16.2668,16.5148,821500.0
2013-02-05 09:55:00,19.31,19.46,19.27,19.45,480700.0,16.5148,16.6431,16.4806,16.6345,480700.0
2013-02-05 10:00:00,19.46,19.73,19.46,19.54,544600.0,16.6431,16.874,16.6431,16.7115,544600.0
2013-02-05 10:05:00,19.53,19.56,19.43,19.52,417400.0,16.703,16.7286,16.6174,16.6944,417400.0
2013-02-05 10:10:00,19.52,19.6,19.43,19.59,269400.0,16.6944,16.7628,16.6174,16.7543,269400.0
2013-02-05 10:15:00,19.58,19.66,19.56,19.62,183000.0,16.7457,16.8141,16.7286,16.7799,183000.0
2013-02-05 10:20:00,19.62,19.74,19.62,19.72,216300.0,16.7799,16.8826,16.7799,16.8654,216300.0
2013-02-05 10:25:00,19.72,19.79,19.67,19.79,237200.0,16.8654,16.9253,16.8227,16.9253,237200.0
2013-02-05 10:30:00,19.79,19.82,19.72,19.76,178300.0,16.9253,16.951,16.8654,16.8997,178300.0
2013-02-05 10:35:00,19.76,19.8,19.75,19.79,220300.0,16.8997,16.9339,16.8911,16.9253,220300.0
2013-02-05 10:40:00,19.79,19.9,19.79,19.84,233200.0,16.9253,17.0194,16.9253,16.9681,233200.0
2013-02-05 10:45:00,19.85,19.86,19.77,19.78,184600.0,16.9766,16.9852,16.9082,16.9168,184600.0
2013-02-05 10:50:00,19.77,19.79,19.75,19.78,124900.0,16.9082,16.9253,16.8911,16.9168,124900.0
2013-02-05 10:55:00,19.78,20.0,19.78,19.96,243800.0,16.9168,17.1049,16.9168,17.0707,243800.0
2013-02-05 11:00:00,19.96,20.0,19.92,19.93,171700.0,17.0707,17.1049,17.0365,17.045,171700.0
2013-02-05 11:05:00,19.93,19.94,19.88,19.9,184300.0,17.045,17.0536,17.0023,17.0194,184300.0
2013-02-05 11:10:00,19.9,19.92,19.82,19.82,108900.0,17.0194,17.0365,16.951,16.951,108900.0
2013-02-05 11:15:00,19.82,19.82,19.76,19.79,83400.0,16.951,16.951,16.8997,16.9253,83400.0
2013-02-05 11:20:00,19.79,19.85,19.76,19.83,77200.0,16.9253,16.9766,16.8997,16.9595,77200.0
2013-02-05 11:25:00,19.83,19.83,19.78,19.78,131900.0,16.9595,16.9595,16.9168,16.9168,131900.0
2013-02-05 11:30:00,19.79,19.93,19.76,19.91,240700.0,16.9253,17.045,16.8997,17.0279,240700.0
2013-02-05 11:35:00,19.92,20.0,19.92,19.96,88700.0,17.0365,17.1049,17.0365,17.0707,88700.0
2013-02-05 11:40:00,19.96,19.98,19.93,19.93,88100.0,17.0707,17.0878,17.045,17.045,88100.0
2013-02-05 11:45:00,19.92,19.92,19.85,19.86,133000.0,17.0365,17.0365,16.9766,16.9852,133000.0
2013-02-05 11:50:00,19.86,19.87,19.83,19.84,89100.0,16.9852,16.9937,16.9595,16.9681,89100.0
2013-02-05 11:55:00,19.84,19.86,19.83,19.85,64500.0,16.9681,16.9852,16.9595,16.9766,64500.0
2013-02-05 12:00:00,19.85,19.94,19.85,19.93,96100.0,16.9766,17.0536,16.9766,17.045,96100.0
2013-02-05 12:05:00,19.93,19.94,19.89,19.89,75600.0,17.045,17.0536,17.0108,17.0108,75600.0
2013-02-05 12:10:00,19.89,19.92,19.86,19.87,63600.0,17.0108,17.0365,16.9852,16.9937,63600.0
2013-02-05 12:15:00,19.88,19.9,19.88,19.9,29600.0,17.0023,17.0194,17.0023,17.0194,29600.0
2013-02-05 12:20:00,19.89,19.9,19.84,19.86,61800.0,17.0108,17.0194,16.9681,16.9852,61800.0
2013-02-05 12:25:00,19.86,19.86,19.77,19.78,88400.0,16.9852,16.9852,16.9082,16.9168,88400.0
2013-02-05 12:30:00,19.78,19.82,19.76,19.79,98000.0,16.9168,16.951,16.8997,16.9253,98000.0
2013-02-05 12:35:00,19.79,19.82,19.78,19.81,55100.0,16.9253,16.951,16.9168,16.9424,55100.0
2013-02-05 12:40:00,19.8,19.85,19.8,19.84,68400.0,16.9339,16.9766,16.9339,16.9681,68400.0
2013-02-05 12:45:00,19.83,19.85,19.81,19.81,76400.0,16.9595,16.9766,16.9424,16.9424,76400.0
2013-02-05 12:50:00,19.81,19.82,19.79,19.8,46400.0,16.9424,16.951,16.9253,16.9339,46400.0
2013-02-05 12:55:00,19.8,19.81,19.79,19.8,70500.0,16.9339,16.9424,16.9253,16.9339,70500.0
2013-02-05 13:00:00,19.8,19.82,19.8,19.82,119600.0,16.9339,16.951,16.9339,16.951,119600.0
2013-02-05 13:05:00,19.82,19.83,19.79,19.82,63000.0,16.951,16.9595,16.9253,16.951,63000.0
2013-02-05 13:10:00,19.83,19.85,19.79,19.8,130400.0,16.9595,16.9766,16.9253,16.9339,130400.0
2013-02-05 13:15:00,19.81,19.82,19.79,19.79,48700.0,16.9424,16.951,16.9253,16.9253,48700.0
2013-02-05 13:20:00,19.79,19.83,19.79,19.82,92500.0,16.9253,16.9595,16.9253,16.951,92500.0
2013-02-05 13:25:00,19.82,19.85,19.8,19.82,118700.0,16.951,16.9766,16.9339,16.951,118700.0
2013-02-05 13:30:00,19.82,19.93,19.82,19.91,144200.0,16.951,17.045,16.951,17.0279,144200.0
2013-02-05 13:35:00,19.92,19.95,19.89,19.91,94600.0,17.0365,17.0622,17.0108,17.0279,94600.0
2013-02-05 13:40:00,19.91,19.95,19.91,19.94,119600.0,17.0279,17.0622,17.0279,17.0536,119600.0
2013-02-05 13:45:00,19.94,19.99,19.93,19.99,55900.0,17.0536,17.0964,17.045,17.0964,55900.0
2013-02-05 13:50:00,19.99,19.99,19.95,19.98,78700.0,17.0964,17.0964,17.0622,17.0878,78700.0
2013-02-05 13:55:00,19.99,20.0,19.97,19.99,63500.0,17.0964,17.1049,17.0793,17.0964,63500.0
2013-02-05 14:00:00,19.99,20.03,19.98,20.01,125500.0,17.0964,17.1306,17.0878,17.1135,125500.0
2013-02-05 14:05:00,20.0,20.02,19.96,19.96,155500.0,17.1049,17.122,17.0707,17.0707,155500.0
2013-02-05 14:10:00,19.96,19.97,19.94,19.94,46600.0,17.0707,17.0793,17.0536,17.0536,46600.0
2013-02-05 14:15:00,19.95,19.98,19.94,19.95,80700.0,17.0622,17.0878,17.0536,17.0622,80700.0
2013-02-05 14:20:00,19.96,19.96,19.9,19.9,53300.0,17.0707,17.0707,17.0194,17.0194,53300.0
2013-02-05 14:25:00,19.9,19.92,19.88,19.89,58300.0,17.0194,17.0365,17.0023,17.0108,58300.0
2013-02-05 14:30:00,19.89,19.91,19.88,19.89,79500.0,17.0108,17.0279,17.0023,17.0108,79500.0
2013-02-05 14:35:00,19.9,19.9,19.87,19.89,53900.0,17.0194,17.0194,16.9937,17.0108,53900.0
2013-02-05 14:40:00,19.89,19.91,19.88,19.9,338700.0,17.0108,17.0279,17.0023,17.0194,338700.0
2013-02-05 14:45:00,19.9,19.92,19.9,19.91,92600.0,17.0194,17.0365,17.0194,17.0279,92600.0
2013-02-05 14:50:00,19.91,19.95,19.9,19.92,140000.0,17.0279,17.0622,17.0194,17.0365,140000.0
2013-02-05 14:55:00,19.91,19.91,19.89,19.89,92600.0,17.0279,17.0279,17.0108,17.0108,92600.0
2013-02-05 15:00:00,19.9,19.9,19.86,19.88,128100.0,17.0194,17.0194,16.9852,17.0023,128100.0
2013-02-05 15:05:00,19.87,19.87,19.84,19.85,52100.0,16.9937,16.9937,16.9681,16.9766,52100.0
2013-02-05 15:10:00,19.85,19.88,19.84,19.88,108400.0,16.9766,17.0023,16.9681,17.0023,108400.0
2013-02-05 15:15:00,19.88,19.9,19.86,19.86,125500.0,17.0023,17.0194,16.9852,16.9852,125500.0
2013-02-05 15:20:00,19.87,19.87,19.85,19.86,85100.0,16.9937,16.9937,16.9766,16.9852,85100.0
2013-02-05 15:25:00,19.86,19.86,19.82,19.84,142400.0,16.9852,16.9852,16.951,16.9681,142400.0
2013-02-05 15:30:00,19.84,19.84,19.78,19.79,320600.0,16.9681,16.9681,16.9168,16.9253,320600.0
2013-02-05 15:35:00,19.78,19.8,19.75,19.77,218100.0,16.9168,16.9339,16.8911,16.9082,218100.0
2013-02-05 15:40:00,19.77,19.8,19.77,19.78,129200.0,16.9082,16.9339,16.9082,16.9168,129200.0
2013-02-05 15:45:00,19.79,19.79,19.73,19.74,504700.0,16.9253,16.9253,16.874,16.8826,504700.0
2013-02-05 15:50:00,19.75,19.75,19.7,19.71,215000.0,16.8911,16.8911,16.8483,16.8569,215000.0
2013-02-05 15:55:00,19.71,19.74,19.7,19.74,603600.0,16.8569,16.8826,16.8483,16.8826,603600.0
2013-02-06 09:30:00,19.67,19.68,19.51,19.62,236200.0,16.8227,16.8312,16.6858,16.7799,236200.0
2013-02-06 09:35:00,19.62,19.85,19.62,19.78,211000.0,16.7799,16.9766,16.7799,16.9168,211000.0
2013-02-06 09:40:00,19.78,19.92,19.77,19.88,240000.0,16.9168,17.0365,16.9082,17.0023,240000.0
2013-02-06 09:45:00,19.88,19.89,19.71,19.75,204500.0,17.0023,17.0108,16.8569,16.8911,204500.0
2013-02-06 09:50:00,19.75,19.84,19.75,19.78,123000.0,16.8911,16.9681,16.8911,16.9168,123000.0
2013-02-06 09:55:00,19.77,19.93,19.77,19.9,308400.0,16.9082,17.045,16.9082,17.0194,308400.0
2013-02-06 10:00:00,19.9,19.93,19.84,19.84,196100.0,17.0194,17.045,16.9681,16.9681,196100.0
2013-02-06 10:05:00,19.84,19.86,19.8,19.86,99300.0,16.9681,16.9852,16.9339,16.9852,99300.0
2013-02-06 10:10:00,19.86,19.92,19.86,19.89,130400.0,16.9852,17.0365,16.9852,17.0108,130400.0
2013-02-06 10:15:00,19.9,19.93,19.88,19.92,214200.0,17.0194,17.045,17.0023,17.0365,214200.0
2013-02-06 10:20:00,19.91,19.93,19.89,19.9,208500.0,17.0279,17.045,17.0108,17.0194,208500.0
2013-02-06 10:25:00,19.9,19.91,19.84,19.9,130400.0,17.0194,17.0279,16.9681,17.0194,130400.0
2013-02-06 10:30:00,19.91,19.95,19.88,19.89,280700.0,17.0279,17.0622,17.0023,17.0108,280700.0
2013-02-06 10:35:00,19.89,19.92,19.75,19.75,264200.0,17.0108,17.0365,16.8911,16.8911,264200.0
2013-02-06 10:40:00,19.75,19.78,19.69,19.7,150800.0,16.8911,16.9168,16.8398,16.8483,150800.0
2013-02-06 10:45:00,19.71,19.76,19.69,19.72,149300.0,16.8569,16.8997,16.8398,16.8654,149300.0
2013-02-06 10:50:00,19.73,19.82,19.72,19.82,126000.0,16.874,16.951,16.8654,16.951,126000.0
2013-02-06 10:55:00,19.82,19.83,19.81,19.82,83700.0,16.951,16.9595,16.9424,16.951,83700.0
2013-02-06 11:00:00,19.81,19.84,19.79,19.79,140100.0,16.9424,16.9681,16.9253,16.9253,140100.0
2013-02-06 11:05:00,19.79,19.8,19.74,19.74,104400.0,16.9253,16.9339,16.8826,16.8826,104400.0
2013-02-06 11:10:00,19.74,19.78,19.71,19.77,182100.0,16.8826,16.9168,16.8569,16.9082,182100.0
2013-02-06 11:15:00,19.77,19.81,19.76,19.8,149000.0,16.9082,16.9424,16.8997,16.9339,149000.0
2013-02-06 11:20:00,19.8,19.82,19.77,19.8,173000.0,16.9339,16.951,16.9082,16.9339,173000.0
2013-02-06 11:25:00,19.8,19.84,19.79,19.82,149400.0,16.9339,16.9681,16.9253,16.951,149400.0
2013-02-06 11:30:00,19.81,19.82,19.76,19.79,115200.0,16.9424,16.951,16.8997,16.9253,115200.0
2013-02-06 11:35:00,19.79,19.8,19.71,19.73,379100.0,16.9253,16.9339,16.8569,16.874,379100.0
2013-02-06 11:40:00,19.73,19.8,19.71,19.76,96700.0,16.874,16.9339,16.8569,16.8997,96700.0
2013-02-06 11:45:00,19.75,19.79,19.75,19.78,44100.0,16.8911,16.9253,16.8911,16.9168,44100.0
2013-02-06 11:50:00,19.79,19.8,19.77,19.8,76700.0,16.9253,16.9339,16.9082,16.9339,76700.0
2013-02-06 11:55:00,19.8,19.82,19.78,19.82,93400.0,16.9339,16.951,16.9168,16.951,93400.0
2013-02-06 12:00:00,19.82,19.84,19.77,19.77,133100.0,16.951,16.9681,16.9082,16.9082,133100.0
2013-02-06 12:05:00,19.77,19.78,19.71,19.76,146800.0,16.9082,16.9168,16.8569,16.8997,146800.0
2013-02-06 12:10:00,19.76,19.82,19.75,19.82,67200.0,16.8997,16.951,16.8911,16.951,67200.0
2013-02-06 12:15:00,19.82,19.83,19.71,19.76,139500.0,16.951,16.9595,16.8569,16.8997,139500.0
2013-02-06 12:20:00,19.76,19.77,19.75,19.77,12000.0,16.8997,16.9082,16.8911,16.9082,12000.0
2013-02-06 12:25:00,19.77,19.78,19.72,19.72,72500.0,16.9082,16.9168,16.8654,16.8654,72500.0
2013-02-06 12:30:00,19.72,19.76,19.72,19.73,25900.0,16.8654,16.8997,16.8654,16.874,25900.0
2013-02-06 12:35:00,19.73,19.77,19.7,19.76,69100.0,16.874,16.9082,16.8483,16.8997,69100.0
2013-02-06 12:40:00,19.77,19.79,19.74,19.78,54500.0,16.9082,16.9253,16.8826,16.9168,54500.0
2013-02-06 12:45:00,19.77,19.78,19.66,19.66,70100.0,16.9082,16.9168,16.8141,16.8141,70100.0
2013-02-06 12:50:00,19.66,19.7,19.62,19.62,121400.0,16.8141,16.8483,16.7799,16.7799,121400.0
2013-02-06 12:55:00,19.62,19.64,19.59,19.63,112200.0,16.7799,16.797,16.7543,16.7885,112200.0
2013-02-06 13:00:00,19.61,19.61,19.56,19.58,101900.0,16.7714,16.7714,16.7286,16.7457,101900.0
2013-02-06 13:05:00,19.58,19.59,19.55,19.57,106800.0,16.7457,16.7543,16.7201,16.7372,106800.0
2013-02-06 13:10:00,19.57,19.58,19.52,19.54,104000.0,16.7372,16.7457,16.6944,16.7115,104000.0
2013-02-06 13:15:00,19.54,19.58,19.53,19.56,95400.0,16.7115,16.7457,16.703,16.7286,95400.0
2013-02-06 13:20:00,19.55,19.57,19.52,19.53,133500.0,16.7201,16.7372,16.6944,16.703,133500.0
2013-02-06 13:25:00,19.52,19.56,19.52,19.53,193700.0,16.6944,16.7286,16.6944,16.703,193700.0
2013-02-06 13:30:00,19.53,19.56,19.5,19.55,95000.0,16.703,16.7286,16.6773,16.7201,95000.0
2013-02-06 13:35:00,19.55,19.6,19.55,19.59,64600.0,16.7201,16.7628,16.7201,16.7543,64600.0
2013-02-06 13:40:00,19.59,19.63,19.57,19.63,83800.0,16.7543,16.7885,16.7372,16.7885,83800.0
2013-02-06 13:45:00,19.63,19.67,19.62,19.65,53100.0,16.7885,16.8227,16.7799,16.8056,53100.0
2013-02-06 13:50:00,19.64,19.65,19.61,19.63,58800.0,16.797,16.8056,16.7714,16.7885,58800.0
2013-02-06 13:55:00,19.63,19.64,19.61,19.62,42200.0,16.7885,16.797,16.7714,16.7799,42200.0
2013-02-06 14:00:00,19.62,19.65,19.62,19.64,66400.0,16.7799,16.8056,16.7799,16.797,66400.0
2013-02-06 14:05:00,19.64,19.66,19.63,19.63,131700.0,16.797,16.8141,16.7885,16.7885,131700.0
2013-02-06 14:10:00,19.64,19.66,19.63,19.64,102300.0,16.797,16.8141,16.7885,16.797,102300.0
2013-02-06 14:15:00,19.64,19.66,19.64,19.65,35500.0,16.797,16.8141,16.797,16.8056,35500.0
2013-02-06 14:20:00,19.66,19.71,19.65,19.71,73500.0,16.8141,16.8569,16.8056,16.8569,73500.0
2013-02-06 14:25:00,19.69,19.71,19.67,19.67,70700.0,16.8398,16.8569,16.8227,16.8227,70700.0
2013-02-06 14:30:00,19.67,19.7,19.67,19.69,60400.0,16.8227,16.8483,16.8227,16.8398,60400.0
2013-02-06 14:35:00,19.69,19.69,19.64,19.67,71300.0,16.8398,16.8398,16.797,16.8227,71300.0
2013-02-06 14:40:00,19.67,19.7,19.67,19.69,62700.0,16.8227,16.8483,16.8227,16.8398,62700.0
2013-02-06 14:45:00,19.69,19.69,19.65,19.66,39000.0,16.8398,16.8398,16.8056,16.8141,39000.0
2013-02-06 14:50:00,19.65,19.67,19.63,19.64,42500.0,16.8056,16.8227,16.7885,16.797,42500.0
2013-02-06 14:55:00,19.65,19.69,19.64,19.65,102400.0,16.8056,16.8398,16.797,16.8056,102400.0
2013-02-06 15:00:00,19.65,19.66,19.62,19.63,131800.0,16.8056,16.8141,16.7799,16.7885,131800.0
2013-02-06 15:05:00,19.62,19.66,19.62,19.65,127900.0,16.7799,16.8141,16.7799,16.8056,127900.0
2013-02-06 15:10:00,19.65,19.66,19.62,19.65,85000.0,16.8056,16.8141,16.7799,16.8056,85000.0
2013-02-06 15:15:00,19.65,19.68,19.64,19.64,97100.0,16.8056,16.8312,16.797,16.797,97100.0
2013-02-06 15:20:00,19.64,19.66,19.62,19.65,103100.0,16.797,16.8141,16.7799,16.8056,103100.0
2013-02-06 15:25:00,19.65,19.68,19.63,19.68,99400.0,16.8056,16.8312,16.7885,16.8312,99400.0
2013-02-06 15:30:00,19.67,19.7,19.66,19.7,123000.0,16.8227,16.8483,16.8141,16.8483,123000.0
2013-02-06 15:35:00,19.7,19.73,19.69,19.71,251500.0,16.8483,16.874,16.8398,16.8569,251500.0
2013-02-06 15:40:00,19.7,19.73,19.7,19.71,252000.0,16.8483,16.874,16.8483,16.8569,252000.0
2013-02-06 15:45:00,19.71,19.71,19.67,19.68,185000.0,16.8569,16.8569,16.8227,16.8312,185000.0
2013-02-06 15:50:00,19.68,19.69,19.65,19.66,383300.0,16.8312,16.8398,16.8056,16.8141,383300.0
2013-02-06 15:55:00,19.65,19.7,19.64,19.68,310800.0,16.8056,16.8483,16.797,16.8312,310800.0
2013-02-07 09:30:00,19.72,19.81,19.6,19.67,185000.0,16.8654,16.9424,16.7628,16.8227,185000.0
2013-02-07 09:35:00,19.68,19.77,19.56,19.57,127900.0,16.8312,16.9082,16.7286,16.7372,127900.0
2013-02-07 09:40:00,19.57,19.62,19.54,19.61,147900.0,16.7372,16.7799,16.7115,16.7714,147900.0
2013-02-07 09:45:00,19.61,19.62,19.5,19.5,177200.0,16.7714,16.7799,16.6773,16.6773,177200.0
2013-02-07 09:50:00,19.5,19.51,19.38,19.42,212500.0,16.6773,16.6858,16.5747,16.6089,212500.0
2013-02-07 09:55:00,19.42,19.44,19.3,19.35,309600.0,16.6089,16.626,16.5062,16.549,309600.0
2013-02-07 10:00:00,19.35,19.39,19.33,19.33,198800.0,16.549,16.5832,16.5319,16.5319,198800.0
2013-02-07 10:05:00,19.33,19.34,19.27,19.29,222400.0,16.5319,16.5405,16.4806,16.4977,222400.0
2013-02-07 10:10:00,19.3,19.3,19.17,19.18,399500.0,16.5062,16.5062,16.3951,16.4036,399500.0
2013-02-07 10:15:00,19.18,19.3,19.17,19.29,229200.0,16.4036,16.5062,16.3951,16.4977,229200.0
2013-02-07 10:20:00,19.29,19.3,19.12,19.14,190800.0,16.4977,16.5062,16.3523,16.3694,190800.0
2013-02-07 10:25:00,19.13,19.14,19.04,19.05,256800.0,16.3609,16.3694,16.2839,16.2924,256800.0
2013-02-07 10:30:00,19.04,19.17,19.03,19.1,248400.0,16.2839,16.3951,16.2753,16.3352,248400.0
2013-02-07 10:35:00,19.11,19.17,19.09,19.11,167400.0,16.3437,16.3951,16.3266,16.3437,167400.0
2013-02-07 10:40:00,19.11,19.23,19.1,19.22,187300.0,16.3437,16.4464,16.3352,16.4378,187300.0
2013-02-07 10:45:00,19.22,19.22,19.16,19.18,167700.0,16.4378,16.4378,16.3865,16.4036,167700.0
2013-02-07 10:50:00,19.18,19.19,19.16,19.18,352300.0,16.4036,16.4122,16.3865,16.4036,352300.0
2013-02-07 10:55:00,19.18,19.25,19.18,19.25,173500.0,16.4036,16.4635,16.4036,16.4635,173500.0
2013-02-07 11:00:00,19.25,19.26,19.21,19.24,115500.0,16.4635,16.472,16.4293,16.4549,115500.0
2013-02-07 11:05:00,19.24,19.32,19.23,19.31,107900.0,16.4549,16.5233,16.4464,16.5148,107900.0
2013-02-07 11:10:00,19.32,19.35,19.31,19.32,114600.0,16.5233,16.549,16.5148,16.5233,114600.0
2013-02-07 11:15:00,19.32,19.33,19.17,19.18,225100.0,16.5233,16.5319,16.3951,16.4036,225100.0
2013-02-07 11:20:00,19.17,19.25,19.17,19.23,114900.0,16.3951,16.4635,16.3951,16.4464,114900.0
2013-02-07 11:25:00,19.24,19.24,19.16,19.17,112500.0,16.4549,16.4549,16.3865,16.3951,112500.0
2013-02-07 11:30:00,19.17,19.19,19.15,19.16,98700.0,16.3951,16.4122,16.378,16.3865,98700.0
2013-02-07 11:35:00,19.15,19.16,19.1,19.13,141100.0,16.378,16.3865,16.3352,16.3609,141100.0
2013-02-07 11:40:00,19.13,19.16,19.12,19.15,101800.0,16.3609,16.3865,16.3523,16.378,101800.0
2013-02-07 11:45:00,19.14,19.18,19.13,19.16,57700.0,16.3694,16.4036,16.3609,16.3865,57700.0
2013-02-07 11:50:00,19.16,19.18,19.15,19.17,53200.0,16.3865,16.4036,16.378,16.3951,53200.0
2013-02-07 11:55:00,19.17,19.19,19.16,19.19,43500.0,16.3951,16.4122,16.3865,16.4122,43500.0
2013-02-07 12:00:00,19.18,19.2,19.16,19.2,81500.0,16.4036,16.4207,16.3865,16.4207,81500.0
2013-02-07 12:05:00,19.19,19.23,19.19,19.22,73800.0,16.4122,16.4464,16.4122,16.4378,73800.0
2013-02-07 12:10:00,19.22,19.22,19.2,19.21,52000.0,16.4378,16.4378,16.4207,16.4293,52000.0
2013-02-07 12:15:00,19.21,19.21,19.17,19.19,100000.0,16.4293,16.4293,16.3951,16.4122,100000.0
2013-02-07 12:20:00,19.18,19.2,19.16,19.18,107200.0,16.4036,16.4207,16.3865,16.4036,107200.0
2013-02-07 12:25:00,19.19,19.23,19.17,19.23,53200.0,16.4122,16.4464,16.3951,16.4464,53200.0
2013-02-07 12:30:00,19.23,19.3,19.22,19.29,73300.0,16.4464,16.5062,16.4378,16.4977,73300.0
2013-02-07 12:35:00,19.3,19.35,19.28,19.31,117900.0,16.5062,16.549,16.4891,16.5148,117900.0
2013-02-07 12:40:00,19.32,19.33,19.29,19.3,37000.0,16.5233,16.5319,16.4977,16.5062,37000.0
2013-02-07 12:45:00,19.3,19.3,19.23,19.24,51000.0,16.5062,16.5062,16.4464,16.4549,51000.0
2013-02-07 12:50:00,19.24,19.24,19.19,19.19,29900.0,16.4549,16.4549,16.4122,16.4122,29900.0
2013-02-07 12:55:00,19.19,19.23,19.19,19.21,35600.0,16.4122,16.4464,16.4122,16.4293,35600.0
2013-02-07 13:00:00,19.21,19.24,19.21,19.24,45800.0,16.4293,16.4549,16.4293,16.4549,45800.0
2013-02-07 13:05:00,19.24,19.24,19.18,19.22,233200.0,16.4549,16.4549,16.4036,16.4378,233200.0
2013-02-07 13:10:00,19.22,19.28,19.2,19.27,92600.0,16.4378,16.4891,16.4207,16.4806,92600.0
2013-02-07 13:15:00,19.27,19.31,19.25,19.3,54800.0,16.4806,16.5148,16.4635,16.5062,54800.0
2013-02-07 13:20:00,19.3,19.32,19.27,19.32,48700.0,16.5062,16.5233,16.4806,16.5233,48700.0
2013-02-07 13:25:00,19.32,19.35,19.3,19.31,51300.0,16.5233,16.549,16.5062,16.5148,51300.0
2013-02-07 13:30:00,19.31,19.33,19.29,19.3,47900.0,16.5148,16.5319,16.4977,16.5062,47900.0
2013-02-07 13:35:00,19.31,19.32,19.29,19.31,31100.0,16.5148,16.5233,16.4977,16.5148,31100.0
2013-02-07 13:40:00,19.31,19.35,19.3,19.35,30000.0,16.5148,16.549,16.5062,16.549,30000.0
2013-02-07 13:45:00,19.35,19.42,19.35,19.4,78000.0,16.549,16.6089,16.549,16.5918,78000.0
2013-02-07 13:50:00,19.4,19.42,19.38,19.4,45700.0,16.5918,16.6089,16.5747,16.5918,45700.0
2013-02-07 13:55:00,19.4,19.43,19.4,19.42,51100.0,16.5918,16.6174,16.5918,16.6089,51100.0
2013-02-07 14:00:00,19.43,19.48,19.43,19.43,91400.0,16.6174,16.6602,16.6174,16.6174,91400.0
2013-02-07 14:05:00,19.43,19.44,19.4,19.41,124800.0,16.6174,16.626,16.5918,16.6003,124800.0
2013-02-07 14:10:00,19.4,19.41,19.37,19.39,91200.0,16.5918,16.6003,16.5661,16.5832,91200.0
2013-02-07 14:15:00,19.38,19.43,19.38,19.42,114900.0,16.5747,16.6174,16.5747,16.6089,114900.0
2013-02-07 14:20:00,19.42,19.42,19.34,19.35,59000.0,16.6089,16.6089,16.5405,16.549,59000.0
2013-02-07 14:25:00,19.35,19.36,19.34,19.35,55200.0,16.549,16.5576,16.5405,16.549,55200.0
2013-02-07 14:30:00,19.36,19.37,19.31,19.32,70000.0,16.5576,16.5661,16.5148,16.5233,70000.0
2013-02-07 14:35:00,19.32,19.32,19.3,19.32,52200.0,16.5233,16.5233,16.5062,16.5233,52200.0
2013-02-07 14:40:00,19.31,19.31,19.29,19.3,88400.0,16.5148,16.5148,16.4977,16.5062,88400.0
2013-02-07 14:45:00,19.3,19.36,19.3,19.36,86500.0,16.5062,16.5576,16.5062,16.5576,86500.0
2013-02-07 14:50:00,19.36,19.4,19.36,19.39,67900.0,16.5576,16.5918,16.5576,16.5832,67900.0
2013-02-07 14:55:00,19.39,19.42,19.36,19.4,76800.0,16.5832,16.6089,16.5576,16.5918,76800.0
2013-02-07 15:00:00,19.39,19.41,19.37,19.4,104000.0,16.5832,16.6003,16.5661,16.5918,104000.0
2013-02-07 15:05:00,19.4,19.47,19.4,19.44,101400.0,16.5918,16.6516,16.5918,16.626,101400.0
2013-02-07 15:10:00,19.44,19.46,19.43,19.43,167500.0,16.626,16.6431,16.6174,16.6174,167500.0
2013-02-07 15:15:00,19.44,19.45,19.42,19.44,129900.0,16.626,16.6345,16.6089,16.626,129900.0
2013-02-07 15:20:00,19.44,19.45,19.39,19.4,217000.0,16.626,16.6345,16.5832,16.5918,217000.0
2013-02-07 15:25:00,19.4,19.44,19.39,19.42,119100.0,16.5918,16.626,16.5832,16.6089,119100.0
2013-02-07 15:30:00,19.42,19.46,19.41,19.41,141700.0,16.6089,16.6431,16.6003,16.6003,141700.0
2013-02-07 15:35:00,19.41,19.43,19.35,19.41,270800.0,16.6003,16.6174,16.549,16.6003,270800.0
2013-02-07 15:40:00,19.41,19.43,19.39,19.39,167800.0,16.6003,16.6174,16.5832,16.5832,167800.0
2013-02-07 15:45:00,19.4,19.43,19.39,19.43,193200.0,16.5918,16.6174,16.5832,16.6174,193200.0
2013-02-07 15:50:00,19.42,19.43,19.38,19.38,240200.0,16.6089,16.6174,16.5747,16.5747,240200.0
2013-02-07 15:55:00,19.39,19.41,19.36,19.38,393200.0,16.5832,16.6003,16.5576,16.5747,393200.0
2013-02-08 09:30:00,19.42,19.45,19.35,19.45,81000.0,16.6089,16.6345,16.549,16.6345,81000.0
2013-02-08 09:35:00,19.45,19.54,19.4,19.46,49100.0,16.6345,16.7115,16.5918,16.6431,49100.0
2013-02-08 09:40:00,19.46,19.53,19.45,19.51,91000.0,16.6431,16.703,16.6345,16.6858,91000.0
2013-02-08 09:45:00,19.5,19.51,19.4,19.43,61200.0,16.6773,16.6858,16.5918,16.6174,61200.0
2013-02-08 09:50:00,19.42,19.43,19.35,19.39,99300.0,16.6089,16.6174,16.549,16.5832,99300.0
2013-02-08 09:55:00,19.39,19.42,19.34,19.35,87200.0,16.5832,16.6089,16.5405,16.549,87200.0
2013-02-08 10:00:00,19.34,19.38,19.3,19.38,118800.0,16.5405,16.5747,16.5062,16.5747,118800.0
2013-02-08 10:05:00,19.38,19.39,19.24,19.28,123800.0,16.5747,16.5832,16.4549,16.4891,123800.0
2013-02-08 10:10:00,19.28,19.3,19.24,19.26,78500.0,16.4891,16.5062,16.4549,16.472,78500.0
2013-02-08 10:15:00,19.26,19.31,19.25,19.3,56300.0,16.472,16.5148,16.4635,16.5062,56300.0
2013-02-08 10:20:00,19.3,19.3,19.15,19.19,197900.0,16.5062,16.5062,16.378,16.4122,197900.0
2013-02-08 10:25:00,19.19,19.2,19.13,19.14,250900.0,16.4122,16.4207,16.3609,16.3694,250900.0
2013-02-08 10:30:00,19.14,19.16,19.12,19.15,144400.0,16.3694,16.3865,16.3523,16.378,144400.0
2013-02-08 10:35:00,19.15,19.28,19.15,19.24,154600.0,16.378,16.4891,16.378,16.4549,154600.0
2013-02-08 10:40:00,19.25,19.25,19.19,19.21,90600.0,16.4635,16.4635,16.4122,16.4293,90600.0
2013-02-08 10:45:00,19.21,19.3,19.21,19.3,102000.0,16.4293,16.5062,16.4293,16.5062,102000.0
2013-02-08 10:50:00,19.3,19.3,19.22,19.23,89100.0,16.5062,16.5062,16.4378,16.4464,89100.0
2013-02-08 10:55:00,19.23,19.29,19.22,19.28,148100.0,16.4464,16.4977,16.4378,16.4891,148100.0
2013-02-08 11:00:00,19.28,19.3,19.26,19.3,91300.0,16.4891,16.5062,16.472,16.5062,91300.0
2013-02-08 11:05:00,19.3,19.34,19.26,19.33,142300.0,16.5062,16.5405,16.472,16.5319,142300.0
2013-02-08 11:10:00,19.34,19.38,19.31,19.38,114400.0,16.5405,16.5747,16.5148,16.5747,114400.0
2013-02-08 11:15:00,19.38,19.43,19.35,19.42,157900.0,16.5747,16.6174,16.549,16.6089,157900.0
2013-02-08 11:20:00,19.43,19.43,19.4,19.41,84200.0,16.6174,16.6174,16.5918,16.6003,84200.0
2013-02-08 11:25:00,19.42,19.43,19.32,19.33,133500.0,16.6089,16.6174,16.5233,16.5319,133500.0
2013-02-08 11:30:00,19.34,19.35,19.27,19.28,108200.0,16.5405,16.549,16.4806,16.4891,108200.0
2013-02-08 11:35:00,19.29,19.33,19.29,19.33,112100.0,16.4977,16.5319,16.4977,16.5319,112100.0
2013-02-08 11:40:00,19.32,19.37,19.32,19.37,54800.0,16.5233,16.5661,16.5233,16.5661,54800.0
2013-02-08 11:45:00,19.37,19.42,19.35,19.41,186700.0,16.5661,16.6089,16.549,16.6003,186700.0
2013-02-08 11:50:00,19.41,19.43,19.4,19.42,58100.0,16.6003,16.6174,16.5918,16.6089,58100.0
2013-02-08 11:55:00,19.42,19.44,19.41,19.42,58000.0,16.6089,16.626,16.6003,16.6089,58000.0
2013-02-08 12:00:00,19.41,19.42,19.37,19.38,154000.0,16.6003,16.6089,16.5661,16.5747,154000.0
2013-02-08 12:05:00,19.37,19.38,19.34,19.35,74300.0,16.5661,16.5747,16.5405,16.549,74300.0
2013-02-08 12:10:00,19.35,19.35,19.3,19.33,61000.0,16.549,16.549,16.5062,16.5319,61000.0
2013-02-08 12:15:00,19.32,19.37,19.32,19.35,32700.0,16.5233,16.5661,16.5233,16.549,32700.0
2013-02-08 12:20:00,19.36,19.38,19.33,19.36,51300.0,16.5576,16.5747,16.5319,16.5576,51300.0
2013-02-08 12:25:00,19.35,19.39,19.3,19.31,213300.0,16.549,16.5832,16.5062,16.5148,213300.0
2013-02-08 12:30:00,19.32,19.34,19.3,19.31,40300.0,16.5233,16.5405,16.5062,16.5148,40300.0
2013-02-08 12:35:00,19.32,19.35,19.3,19.35,76100.0,16.5233,16.549,16.5062,16.549,76100.0
2013-02-08 12:40:00,19.35,19.39,19.34,19.39,177200.0,16.549,16.5832,16.5405,16.5832,177200.0
2013-02-08 12:45:00,19.38,19.42,19.36,19.4,51800.0,16.5747,16.6089,16.5576,16.5918,51800.0
2013-02-08 12:50:00,19.41,19.45,19.4,19.43,102700.0,16.6003,16.6345,16.5918,16.6174,102700.0
2013-02-08 12:55:00,19.44,19.46,19.41,19.46,118400.0,16.626,16.6431,16.6003,16.6431,118400.0
2013-02-08 13:00:00,19.46,19.46,19.42,19.43,88100.0,16.6431,16.6431,16.6089,16.6174,88100.0
2013-02-08 13:05:00,19.43,19.47,19.42,19.44,118700.0,16.6174,16.6516,16.6089,16.626,118700.0
2013-02-08 13:10:00,19.45,19.47,19.44,19.46,36000.0,16.6345,16.6516,16.626,16.6431,36000.0
2013-02-08 13:15:00,19.45,19.46,19.42,19.44,57700.0,16.6345,16.6431,16.6089,16.626,57700.0
2013-02-08 13:20:00,19.44,19.44,19.41,19.42,85300.0,16.626,16.626,16.6003,16.6089,85300.0
2013-02-08 13:25:00,19.43,19.43,19.4,19.42,64400.0,16.6174,16.6174,16.5918,16.6089,64400.0
2013-02-08 13:30:00,19.42,19.44,19.41,19.44,36400.0,16.6089,16.626,16.6003,16.626,36400.0
2013-02-08 13:35:00,19.44,19.46,19.44,19.45,36700.0,16.626,16.6431,16.626,16.6345,36700.0
2013-02-08 13:40:00,19.45,19.47,19.42,19.47,56800.0,16.6345,16.6516,16.6089,16.6516,56800.0
2013-02-08 13:45:00,19.46,19.48,19.45,19.46,55400.0,16.6431,16.6602,16.6345,16.6431,55400.0
2013-02-08 13:50:00,19.47,19.47,19.45,19.46,24900.0,16.6516,16.6516,16.6345,16.6431,24900.0
2013-02-08 13:55:00,19.45,19.47,19.44,19.46,39200.0,16.6345,16.6516,16.626,16.6431,39200.0
2013-02-08 14:00:00,19.46,19.46,19.41,19.44,70100.0,16.6431,16.6431,16.6003,16.626,70100.0
2013-02-08 14:05:00,19.44,19.46,19.43,19.44,68700.0,16.626,16.6431,16.6174,16.626,68700.0
2013-02-08 14:10:00,19.44,19.48,19.44,19.47,51200.0,16.626,16.6602,16.626,16.6516,51200.0
2013-02-08 14:15:00,19.48,19.48,19.46,19.46,26000.0,16.6602,16.6602,16.6431,16.6431,26000.0
2013-02-08 14:20:00,19.46,19.46,19.45,19.46,42000.0,16.6431,16.6431,16.6345,16.6431,42000.0
2013-02-08 14:25:00,19.46,19.48,19.46,19.47,39200.0,16.6431,16.6602,16.6431,16.6516,39200.0
2013-02-08 14:30:00,19.47,19.48,19.45,19.46,43600.0,16.6516,16.6602,16.6345,16.6431,43600.0
2013-02-08 14:35:00,19.46,19.48,19.46,19.47,33700.0,16.6431,16.6602,16.6431,16.6516,33700.0
2013-02-08 14:40:00,19.46,19.49,19.46,19.46,39800.0,16.6431,16.6687,16.6431,16.6431,39800.0
2013-02-08 14:45:00,19.46,19.48,19.45,19.47,45800.0,16.6431,16.6602,16.6345,16.6516,45800.0
2013-02-08 14:50:00,19.47,19.48,19.42,19.43,61800.0,16.6516,16.6602,16.6089,16.6174,61800.0
2013-02-08 14:55:00,19.44,19.45,19.4,19.4,36300.0,16.626,16.6345,16.5918,16.5918,36300.0
2013-02-08 15:00:00,19.41,19.42,19.4,19.41,35400.0,16.6003,16.6089,16.5918,16.6003,35400.0
2013-02-08 15:05:00,19.41,19.44,19.4,19.43,28600.0,16.6003,16.626,16.5918,16.6174,28600.0
2013-02-08 15:10:00,19.43,19.45,19.43,19.44,42500.0,16.6174,16.6345,16.6174,16.626,42500.0
2013-02-08 15:15:00,19.44,19.45,19.41,19.41,32000.0,16.626,16.6345,16.6003,16.6003,32000.0
2013-02-08 15:20:00,19.41,19.44,19.41,19.43,56200.0,16.6003,16.626,16.6003,16.6174,56200.0
2013-02-08 15:25:00,19.44,19.44,19.4,19.43,95300.0,16.626,16.626,16.5918,16.6174,95300.0
2013-02-08 15:30:00,19.43,19.43,19.4,19.41,61400.0,16.6174,16.6174,16.5918,16.6003,61400.0
2013-02-08 15:35:00,19.42,19.42,19.39,19.41,167600.0,16.6089,16.6089,16.5832,16.6003,167600.0
2013-02-08 15:40:00,19.41,19.44,19.4,19.43,199400.0,16.6003,16.626,16.5918,16.6174,199400.0
2013-02-08 15:45:00,19.44,19.48,19.43,19.43,156700.0,16.626,16.6602,16.6174,16.6174,156700.0
2013-02-08 15:50:00,19.44,19.46,19.43,19.46,64700.0,16.626,16.6431,16.6174,16.6431,64700.0
2013-02-08 15:55:00,19.46,19.47,19.43,19.46,277200.0,16.6431,16.6516,16.6174,16.6431,277200.0
2013-02-11 09:30:00,19.4,19.49,19.38,19.49,155000.0,16.5918,16.6687,16.5747,16.6687,155000.0
2013-02-11 09:35:00,19.49,19.57,19.47,19.51,134300.0,16.6687,16.7372,16.6516,16.6858,134300.0
2013-02-11 09:40:00,19.52,19.59,19.49,19.57,229700.0,16.6944,16.7543,16.6687,16.7372,229700.0
2013-02-11 09:45:00,19.57,19.71,19.54,19.7,196600.0,16.7372,16.8569,16.7115,16.8483,196600.0
2013-02-11 09:50:00,19.7,19.71,19.63,19.67,273100.0,16.8483,16.8569,16.7885,16.8227,273100.0
2013-02-11 09:55:00,19.68,19.69,19.64,19.67,153500.0,16.8312,16.8398,16.797,16.8227,153500.0
2013-02-11 10:00:00,19.67,19.68,19.64,19.67,147200.0,16.8227,16.8312,16.797,16.8227,147200.0
2013-02-11 10:05:00,19.67,19.71,19.63,19.63,239400.0,16.8227,16.8569,16.7885,16.7885,239400.0
2013-02-11 10:10:00,19.63,19.66,19.63,19.63,124900.0,16.7885,16.8141,16.7885,16.7885,124900.0
2013-02-11 10:15:00,19.64,19.67,19.61,19.64,202600.0,16.797,16.8227,16.7714,16.797,202600.0
2013-02-11 10:20:00,19.64,19.65,19.51,19.51,214500.0,16.797,16.8056,16.6858,16.6858,214500.0
2013-02-11 10:25:00,19.51,19.54,19.48,19.53,92800.0,16.6858,16.7115,16.6602,16.703,92800.0
2013-02-11 10:30:00,19.54,19.55,19.46,19.51,84100.0,16.7115,16.7201,16.6431,16.6858,84100.0
2013-02-11 10:35:00,19.52,19.57,19.51,19.55,88200.0,16.6944,16.7372,16.6858,16.7201,88200.0
2013-02-11 10:40:00,19.55,19.58,19.52,19.57,167800.0,16.7201,16.7457,16.6944,16.7372,167800.0
2013-02-11 10:45:00,19.56,19.64,19.55,19.64,112300.0,16.7286,16.797,16.7201,16.797,112300.0
2013-02-11 10:50:00,19.63,19.64,19.6,19.61,42300.0,16.7885,16.797,16.7628,16.7714,42300.0
2013-02-11 10:55:00,19.6,19.6,19.55,19.55,23500.0,16.7628,16.7628,16.7201,16.7201,23500.0
2013-02-11 11:00:00,19.56,19.59,19.52,19.59,74300.0,16.7286,16.7543,16.6944,16.7543,74300.0
2013-02-11 11:05:00,19.58,19.64,19.57,19.62,89400.0,16.7457,16.797,16.7372,16.7799,89400.0
2013-02-11 11:10:00,19.62,19.62,19.54,19.61,139200.0,16.7799,16.7799,16.7115,16.7714,139200.0
2013-02-11 11:15:00,19.61,19.62,19.51,19.55,199300.0,16.7714,16.7799,16.6858,16.7201,199300.0
2013-02-11 11:20:00,19.55,19.56,19.44,19.46,154700.0,16.7201,16.7286,16.626,16.6431,154700.0
2013-02-11 11:25:00,19.45,19.47,19.39,19.39,34800.0,16.6345,16.6516,16.5832,16.5832,34800.0
2013-02-11 11:30:00,19.4,19.44,19.39,19.44,73700.0,16.5918,16.626,16.5832,16.626,73700.0
2013-02-11 11:35:00,19.44,19.48,19.41,19.42,183400.0,16.626,16.6602,16.6003,16.6089,183400.0
2013-02-11 11:40:00,19.42,19.5,19.41,19.48,104200.0,16.6089,16.6773,16.6003,16.6602,104200.0
2013-02-11 11:45:00,19.48,19.51,19.44,19.47,205700.0,16.6602,16.6858,16.626,16.6516,205700.0
2013-02-11 11:50:00,19.47,19.47,19.45,19.46,51600.0,16.6516,16.6516,16.6345,16.6431,51600.0
2013-02-11 11:55:00,19.46,19.46,19.4,19.4,45700.0,16.6431,16.6431,16.5918,16.5918,45700.0
2013-02-11 12:00:00,19.41,19.41,19.35,19.35,71300.0,16.6003,16.6003,16.549,16.549,71300.0
2013-02-11 12:05:00,19.35,19.36,19.32,19.32,37800.0,16.549,16.5576,16.5233,16.5233,37800.0
2013-02-11 12:10:00,19.31,19.31,19.28,19.29,62500.0,16.5148,16.5148,16.4891,16.4977,62500.0
2013-02-11 12:15:00,19.29,19.35,19.29,19.34,46600.0,16.4977,16.549,16.4977,16.5405,46600.0
2013-02-11 12:20:00,19.34,19.37,19.32,19.32,81100.0,16.5405,16.5661,16.5233,16.5233,81100.0
2013-02-11 12:25:00,19.32,19.37,19.32,19.32,98400.0,16.5233,16.5661,16.5233,16.5233,98400.0
2013-02-11 12:30:00,19.32,19.33,19.23,19.24,301000.0,16.5233,16.5319,16.4464,16.4549,301000.0
2013-02-11 12:35:00,19.25,19.26,19.21,19.22,66300.0,16.4635,16.472,16.4293,16.4378,66300.0
2013-02-11 12:40:00,19.22,19.24,19.21,19.21,46800.0,16.4378,16.4549,16.4293,16.4293,46800.0
2013-02-11 12:45:00,19.21,19.22,19.2,19.21,33600.0,16.4293,16.4378,16.4207,16.4293,33600.0
2013-02-11 12:50:00,19.21,19.24,19.21,19.24,49500.0,16.4293,16.4549,16.4293,16.4549,49500.0
2013-02-11 12:55:00,19.24,19.24,19.22,19.23,97300.0,16.4549,16.4549,16.4378,16.4464,97300.0
2013-02-11 13:00:00,19.23,19.28,19.22,19.26,77200.0,16.4464,16.4891,16.4378,16.472,77200.0
2013-02-11 13:05:00,19.26,19.31,19.25,19.3,49400.0,16.472,16.5148,16.4635,16.5062,49400.0
2013-02-11 13:10:00,19.31,19.33,19.27,19.28,109700.0,16.5148,16.5319,16.4806,16.4891,109700.0
2013-02-11 13:15:00,19.27,19.28,19.24,19.24,89400.0,16.4806,16.4891,16.4549,16.4549,89400.0
2013-02-11 13:20:00,19.25,19.26,19.22,19.23,33500.0,16.4635,16.472,16.4378,16.4464,33500.0
2013-02-11 13:25:00,19.24,19.24,19.2,19.24,40700.0,16.4549,16.4549,16.4207,16.4549,40700.0
2013-02-11 13:30:00,19.24,19.24,19.2,19.2,31900.0,16.4549,16.4549,16.4207,16.4207,31900.0
2013-02-11 13:35:00,19.2,19.2,19.17,19.17,30900.0,16.4207,16.4207,16.3951,16.3951,30900.0
2013-02-11 13:40:00,19.18,19.19,19.17,19.19,37600.0,16.4036,16.4122,16.3951,16.4122,37600.0
2013-02-11 13:45:00,19.19,19.21,19.18,19.21,35300.0,16.4122,16.4293,16.4036,16.4293,35300.0
2013-02-11 13:50:00,19.21,19.23,19.21,19.23,61300.0,16.4293,16.4464,16.4293,16.4464,61300.0
2013-02-11 13:55:00,19.23,19.25,19.22,19.22,21700.0,16.4464,16.4635,16.4378,16.4378,21700.0
2013-02-11 14:00:00,19.22,19.23,19.2,19.23,73400.0,16.4378,16.4464,16.4207,16.4464,73400.0
2013-02-11 14:05:00,19.22,19.25,19.22,19.24,90600.0,16.4378,16.4635,16.4378,16.4549,90600.0
2013-02-11 14:10:00,19.25,19.25,19.22,19.23,46400.0,16.4635,16.4635,16.4378,16.4464,46400.0
2013-02-11 14:15:00,19.24,19.24,19.21,19.23,49600.0,16.4549,16.4549,16.4293,16.4464,49600.0
2013-02-11 14:20:00,19.23,19.24,19.22,19.24,25800.0,16.4464,16.4549,16.4378,16.4549,25800.0
2013-02-11 14:25:00,19.24,19.25,19.22,19.24,42700.0,16.4549,16.4635,16.4378,16.4549,42700.0
2013-02-11 14:30:00,19.24,19.26,19.23,19.25,39400.0,16.4549,16.472,16.4464,16.4635,39400.0
2013-02-11 14:35:00,19.24,19.26,19.23,19.24,53000.0,16.4549,16.472,16.4464,16.4549,53000.0
2013-02-11 14:40:00,19.24,19.26,19.24,19.26,35900.0,16.4549,16.472,16.4549,16.472,35900.0
2013-02-11 14:45:00,19.26,19.26,19.23,19.23,30900.0,16.472,16.472,16.4464,16.4464,30900.0
2013-02-11 14:50:00,19.24,19.27,19.23,19.25,67500.0,16.4549,16.4806,16.4464,16.4635,67500.0
2013-02-11 14:55:00,19.24,19.28,19.24,19.28,65500.0,16.4549,16.4891,16.4549,16.4891,65500.0
2013-02-11 15:00:00,19.28,19.3,19.26,19.3,124800.0,16.4891,16.5062,16.472,16.5062,124800.0
2013-02-11 15:05:00,19.3,19.3,19.28,19.29,64900.0,16.5062,16.5062,16.4891,16.4977,64900.0
2013-02-11 15:10:00,19.29,19.29,19.27,19.29,51300.0,16.4977,16.4977,16.4806,16.4977,51300.0
2013-02-11 15:15:00,19.29,19.34,19.28,19.32,74200.0,16.4977,16.5405,16.4891,16.5233,74200.0
2013-02-11 15:20:00,19.33,19.33,19.31,19.32,51500.0,16.5319,16.5319,16.5148,16.5233,51500.0
2013-02-11 15:25:00,19.32,19.32,19.29,19.31,75900.0,16.5233,16.5233,16.4977,16.5148,75900.0
2013-02-11 15:30:00,19.3,19.36,19.3,19.35,53600.0,16.5062,16.5576,16.5062,16.549,53600.0
2013-02-11 15:35:00,19.36,19.38,19.34,19.37,96900.0,16.5576,16.5747,16.5405,16.5661,96900.0
2013-02-11 15:40:00,19.37,19.37,19.36,19.37,34900.0,16.5661,16.5661,16.5576,16.5661,34900.0
2013-02-11 15:45:00,19.37,19.39,19.35,19.35,176500.0,16.5661,16.5832,16.549,16.549,176500.0
2013-02-11 15:50:00,19.36,19.36,19.33,19.33,115200.0,16.5576,16.5576,16.5319,16.5319,115200.0
2013-02-11 15:55:00,19.33,19.34,19.3,19.31,414100.0,16.5319,16.5405,16.5062,16.5148,414100.0
2013-02-12 09:30:00,19.32,19.52,19.32,19.45,110400.0,16.5233,16.6944,16.5233,16.6345,110400.0
2013-02-12 09:35:00,19.44,19.62,19.42,19.59,221400.0,16.626,16.7799,16.6089,16.7543,221400.0
2013-02-12 09:40:00,19.58,19.65,19.49,19.59,323700.0,16.7457,16.8056,16.6687,16.7543,323700.0
2013-02-12 09:45:00,19.58,19.62,19.54,19.55,153100.0,16.7457,16.7799,16.7115,16.7201,153100.0
2013-02-12 09:50:00,19.54,19.63,19.52,19.62,416000.0,16.7115,16.7885,16.6944,16.7799,416000.0
2013-02-12 09:55:00,19.63,19.63,19.5,19.5,337900.0,16.7885,16.7885,16.6773,16.6773,337900.0
2013-02-12 10:00:00,19.51,19.67,19.5,19.65,429300.0,16.6858,16.8227,16.6773,16.8056,429300.0
2013-02-12 10:05:00,19.65,19.73,19.62,19.7,419500.0,16.8056,16.874,16.7799,16.8483,419500.0
2013-02-12 10:10:00,19.7,19.79,19.65,19.75,475400.0,16.8483,16.9253,16.8056,16.8911,475400.0
2013-02-12 10:15:00,19.76,19.8,19.74,19.74,184000.0,16.8997,16.9339,16.8826,16.8826,184000.0
2013-02-12 10:20:00,19.75,19.86,19.75,19.86,149300.0,16.8911,16.9852,16.8911,16.9852,149300.0
2013-02-12 10:25:00,19.85,20.03,19.84,20.0,444900.0,16.9766,17.1306,16.9681,17.1049,444900.0
2013-02-12 10:30:00,20.0,20.02,19.92,19.92,267300.0,17.1049,17.122,17.0365,17.0365,267300.0
2013-02-12 10:35:00,19.92,20.07,19.89,19.9,642500.0,17.0365,17.1648,17.0108,17.0194,642500.0
2013-02-12 10:40:00,19.89,19.98,19.84,19.85,502000.0,17.0108,17.0878,16.9681,16.9766,502000.0
2013-02-12 10:45:00,19.84,19.87,19.82,19.86,211200.0,16.9681,16.9937,16.951,16.9852,211200.0
2013-02-12 10:50:00,19.86,19.99,19.83,19.99,187200.0,16.9852,17.0964,16.9595,17.0964,187200.0
2013-02-12 10:55:00,19.99,19.99,19.84,19.88,490400.0,17.0964,17.0964,16.9681,17.0023,490400.0
2013-02-12 11:00:00,19.88,19.92,19.85,19.91,190400.0,17.0023,17.0365,16.9766,17.0279,190400.0
2013-02-12 11:05:00,19.91,20.0,19.9,20.0,125900.0,17.0279,17.1049,17.0194,17.1049,125900.0
2013-02-12 11:10:00,20.0,20.07,19.99,20.07,133800.0,17.1049,17.1648,17.0964,17.1648,133800.0
2013-02-12 11:15:00,20.06,20.06,20.01,20.03,82900.0,17.1562,17.1562,17.1135,17.1306,82900.0
2013-02-12 11:20:00,20.03,20.03,20.0,20.01,80400.0,17.1306,17.1306,17.1049,17.1135,80400.0
2013-02-12 11:25:00,20.02,20.08,20.01,20.07,92000.0,17.122,17.1733,17.1135,17.1648,92000.0
2013-02-12 11:30:00,20.07,20.19,20.07,20.19,227000.0,17.1648,17.2674,17.1648,17.2674,227000.0
2013-02-12 11:35:00,20.19,20.26,20.18,20.25,269200.0,17.2674,17.3273,17.2589,17.3187,269200.0
2013-02-12 11:40:00,20.25,20.35,20.18,20.3,944400.0,17.3187,17.4043,17.2589,17.3615,944400.0
2013-02-12 11:45:00,20.31,20.35,20.2,20.21,221500.0,17.37,17.4043,17.276,17.2845,221500.0
2013-02-12 11:50:00,20.2,20.3,20.17,20.3,196400.0,17.276,17.3615,17.2503,17.3615,196400.0
2013-02-12 11:55:00,20.3,20.31,20.24,20.25,203000.0,17.3615,17.37,17.3102,17.3187,203000.0
2013-02-12 12:00:00,20.24,20.35,20.24,20.31,182800.0,17.3102,17.4043,17.3102,17.37,182800.0
2013-02-12 12:05:00,20.31,20.32,20.21,20.25,213800.0,17.37,17.3786,17.2845,17.3187,213800.0
2013-02-12 12:10:00,20.24,20.25,20.19,20.21,156200.0,17.3102,17.3187,17.2674,17.2845,156200.0
2013-02-12 12:15:00,20.2,20.27,20.2,20.26,164400.0,17.276,17.3358,17.276,17.3273,164400.0
2013-02-12 12:20:00,20.26,20.29,20.22,20.28,214900.0,17.3273,17.3529,17.2931,17.3444,214900.0
2013-02-12 12:25:00,20.28,20.29,20.22,20.23,96100.0,17.3444,17.3529,17.2931,17.3016,96100.0
2013-02-12 12:30:00,20.24,20.25,20.23,20.24,26000.0,17.3102,17.3187,17.3016,17.3102,26000.0
2013-02-12 12:35:00,20.25,20.25,20.21,20.22,71700.0,17.3187,17.3187,17.2845,17.2931,71700.0
2013-02-12 12:40:00,20.22,20.35,20.22,20.34,195000.0,17.2931,17.4043,17.2931,17.3957,195000.0
2013-02-12 12:45:00,20.35,20.38,20.34,20.36,126100.0,17.4043,17.4299,17.3957,17.4128,126100.0
2013-02-12 12:50:00,20.36,20.43,20.36,20.41,157300.0,17.4128,17.4727,17.4128,17.4556,157300.0
2013-02-12 12:55:00,20.41,20.45,20.39,20.45,128100.0,17.4556,17.4898,17.4385,17.4898,128100.0
2013-02-12 13:00:00,20.45,20.59,20.44,20.57,364900.0,17.4898,17.6095,17.4812,17.5924,364900.0
2013-02-12 13:05:00,20.57,20.59,20.45,20.46,226700.0,17.5924,17.6095,17.4898,17.4983,226700.0
2013-02-12 13:10:00,20.46,20.47,20.41,20.47,125300.0,17.4983,17.5069,17.4556,17.5069,125300.0
2013-02-12 13:15:00,20.46,20.59,20.46,20.57,153200.0,17.4983,17.6095,17.4983,17.5924,153200.0
2013-02-12 13:20:00,20.58,20.59,20.5,20.56,138600.0,17.601,17.6095,17.5325,17.5839,138600.0
2013-02-12 13:25:00,20.56,20.64,20.55,20.63,175800.0,17.5839,17.6523,17.5753,17.6437,175800.0
2013-02-12 13:30:00,20.64,20.65,20.54,20.55,144500.0,17.6523,17.6608,17.5667,17.5753,144500.0
2013-02-12 13:35:00,20.54,20.56,20.5,20.5,188900.0,17.5667,17.5839,17.5325,17.5325,188900.0
2013-02-12 13:40:00,20.5,20.56,20.47,20.55,194600.0,17.5325,17.5839,17.5069,17.5753,194600.0
2013-02-12 13:45:00,20.56,20.61,20.55,20.6,175600.0,17.5839,17.6266,17.5753,17.6181,175600.0
2013-02-12 13:50:00,20.61,20.61,20.5,20.52,364500.0,17.6266,17.6266,17.5325,17.5496,364500.0
2013-02-12 13:55:00,20.52,20.52,20.45,20.46,285400.0,17.5496,17.5496,17.4898,17.4983,285400.0
2013-02-12 14:00:00,20.46,20.5,20.46,20.46,135500.0,17.4983,17.5325,17.4983,17.4983,135500.0
2013-02-12 14:05:00,20.46,20.48,20.38,20.4,154300.0,17.4983,17.5154,17.4299,17.447,154300.0
2013-02-12 14:10:00,20.4,20.41,20.35,20.38,87600.0,17.447,17.4556,17.4043,17.4299,87600.0
2013-02-12 14:15:00,20.37,20.38,20.32,20.32,128600.0,17.4214,17.4299,17.3786,17.3786,128600.0
2013-02-12 14:20:00,20.32,20.34,20.27,20.28,94700.0,17.3786,17.3957,17.3358,17.3444,94700.0
2013-02-12 14:25:00,20.29,20.34,20.28,20.32,123000.0,17.3529,17.3957,17.3444,17.3786,123000.0
2013-02-12 14:30:00,20.32,20.38,20.28,20.37,105200.0,17.3786,17.4299,17.3444,17.4214,105200.0
2013-02-12 14:35:00,20.38,20.43,20.37,20.42,83000.0,17.4299,17.4727,17.4214,17.4641,83000.0
2013-02-12 14:40:00,20.42,20.42,20.33,20.38,107200.0,17.4641,17.4641,17.3871,17.4299,107200.0
2013-02-12 14:45:00,20.38,20.38,20.35,20.38,63900.0,17.4299,17.4299,17.4043,17.4299,63900.0
2013-02-12 14:50:00,20.38,20.44,20.37,20.44,112000.0,17.4299,17.4812,17.4214,17.4812,112000.0
2013-02-12 14:55:00,20.43,20.45,20.42,20.42,73700.0,17.4727,17.4898,17.4641,17.4641,73700.0
2013-02-12 15:00:00,20.42,20.46,20.42,20.42,116300.0,17.4641,17.4983,17.4641,17.4641,116300.0
2013-02-12 15:05:00,20.42,20.42,20.34,20.38,138700.0,17.4641,17.4641,17.3957,17.4299,138700.0
2013-02-12 15:10:00,20.38,20.4,20.36,20.37,81400.0,17.4299,17.447,17.4128,17.4214,81400.0
2013-02-12 15:15:00,20.37,20.44,20.36,20.44,114500.0,17.4214,17.4812,17.4128,17.4812,114500.0
2013-02-12 15:20:00,20.44,20.47,20.38,20.38,97100.0,17.4812,17.5069,17.4299,17.4299,97100.0
2013-02-12 15:25:00,20.39,20.41,20.37,20.41,77500.0,17.4385,17.4556,17.4214,17.4556,77500.0
2013-02-12 15:30:00,20.42,20.42,20.39,20.39,147600.0,17.4641,17.4641,17.4385,17.4385,147600.0
2013-02-12 15:35:00,20.39,20.4,20.34,20.36,225100.0,17.4385,17.447,17.3957,17.4128,225100.0
2013-02-12 15:40:00,20.36,20.36,20.34,20.35,136600.0,17.4128,17.4128,17.3957,17.4043,136600.0
2013-02-12 15:45:00,20.35,20.37,20.34,20.35,207800.0,17.4043,17.4214,17.3957,17.4043,207800.0
2013-02-12 15:50:00,20.35,20.35,20.32,20.32,233600.0,17.4043,17.4043,17.3786,17.3786,233600.0
2013-02-12 15:55:00,20.32,20.33,20.31,20.33,376200.0,17.3786,17.3871,17.37,17.3871,376200.0
2013-02-13 09:30:00,20.22,20.55,20.22,20.45,219700.0,17.2931,17.5753,17.2931,17.4898,219700.0
2013-02-13 09:35:00,20.44,20.49,20.36,20.44,605200.0,17.4812,17.524,17.4128,17.4812,605200.0
2013-02-13 09:40:00,20.44,20.48,20.28,20.29,176600.0,17.4812,17.5154,17.3444,17.3529,176600.0
2013-02-13 09:45:00,20.29,20.32,20.2,20.22,115500.0,17.3529,17.3786,17.276,17.2931,115500.0
2013-02-13 09:50:00,20.22,20.23,20.11,20.19,156400.0,17.2931,17.3016,17.199,17.2674,156400.0
2013-02-13 09:55:00,20.19,20.34,20.18,20.34,84500.0,17.2674,17.3957,17.2589,17.3957,84500.0
2013-02-13 10:00:00,20.33,20.37,20.3,20.35,89800.0,17.3871,17.4214,17.3615,17.4043,89800.0
2013-02-13 10:05:00,20.34,20.36,20.3,20.35,52900.0,17.3957,17.4128,17.3615,17.4043,52900.0
2013-02-13 10:10:00,20.35,20.37,20.29,20.32,63600.0,17.4043,17.4214,17.3529,17.3786,63600.0
2013-02-13 10:15:00,20.32,20.36,20.25,20.36,86300.0,17.3786,17.4128,17.3187,17.4128,86300.0
2013-02-13 10:20:00,20.36,20.5,20.35,20.49,149900.0,17.4128,17.5325,17.4043,17.524,149900.0
2013-02-13 10:25:00,20.48,20.51,20.46,20.47,166700.0,17.5154,17.5411,17.4983,17.5069,166700.0
2013-02-13 10:30:00,20.47,20.47,20.37,20.38,76300.0,17.5069,17.5069,17.4214,17.4299,76300.0
2013-02-13 10:35:00,20.38,20.38,20.27,20.34,102700.0,17.4299,17.4299,17.3358,17.3957,102700.0
2013-02-13 10:40:00,20.34,20.35,20.31,20.33,83300.0,17.3957,17.4043,17.37,17.3871,83300.0
2013-02-13 10:45:00,20.34,20.34,20.21,20.22,90300.0,17.3957,17.3957,17.2845,17.2931,90300.0
2013-02-13 10:50:00,20.22,20.22,20.08,20.17,213200.0,17.2931,17.2931,17.1733,17.2503,213200.0
2013-02-13 10:55:00,20.18,20.27,20.17,20.27,86700.0,17.2589,17.3358,17.2503,17.3358,86700.0
2013-02-13 11:00:00,20.26,20.27,20.16,20.21,66000.0,17.3273,17.3358,17.2418,17.2845,66000.0
2013-02-13 11:05:00,20.21,20.22,20.16,20.18,57400.0,17.2845,17.2931,17.2418,17.2589,57400.0
2013-02-13 11:10:00,20.19,20.25,20.18,20.25,50100.0,17.2674,17.3187,17.2589,17.3187,50100.0
2013-02-13 11:15:00,20.25,20.27,20.15,20.16,81100.0,17.3187,17.3358,17.2332,17.2418,81100.0
2013-02-13 11:20:00,20.15,20.17,20.1,20.11,76100.0,17.2332,17.2503,17.1904,17.199,76100.0
2013-02-13 11:25:00,20.12,20.17,20.11,20.16,78900.0,17.2075,17.2503,17.199,17.2418,78900.0
2013-02-13 11:30:00,20.16,20.17,20.11,20.13,219100.0,17.2418,17.2503,17.199,17.2161,219100.0
2013-02-13 11:35:00,20.14,20.17,20.12,20.12,39700.0,17.2247,17.2503,17.2075,17.2075,39700.0
2013-02-13 11:40:00,20.12,20.16,20.09,20.16,103800.0,17.2075,17.2418,17.1819,17.2418,103800.0
2013-02-13 11:45:00,20.16,20.2,20.15,20.2,47900.0,17.2418,17.276,17.2332,17.276,47900.0
2013-02-13 11:50:00,20.2,20.2,20.14,20.16,32800.0,17.276,17.276,17.2247,17.2418,32800.0
2013-02-13 11:55:00,20.16,20.19,20.15,20.18,18900.0,17.2418,17.2674,17.2332,17.2589,18900.0
2013-02-13 12:00:00,20.19,20.26,20.19,20.25,36500.0,17.2674,17.3273,17.2674,17.3187,36500.0
2013-02-13 12:05:00,20.26,20.26,20.21,20.24,67200.0,17.3273,17.3273,17.2845,17.3102,67200.0
2013-02-13 12:10:00,20.23,20.25,20.21,20.22,25400.0,17.3016,17.3187,17.2845,17.2931,25400.0
2013-02-13 12:15:00,20.21,20.23,20.19,20.22,36600.0,17.2845,17.3016,17.2674,17.2931,36600.0
2013-02-13 12:20:00,20.22,20.23,20.19,20.2,36500.0,17.2931,17.3016,17.2674,17.276,36500.0
2013-02-13 12:25:00,20.21,20.21,20.17,20.18,37300.0,17.2845,17.2845,17.2503,17.2589,37300.0
2013-02-13 12:30:00,20.18,20.18,20.14,20.15,38100.0,17.2589,17.2589,17.2247,17.2332,38100.0
2013-02-13 12:35:00,20.15,20.18,20.13,20.17,40800.0,17.2332,17.2589,17.2161,17.2503,40800.0
2013-02-13 12:40:00,20.17,20.17,20.09,20.11,122300.0,17.2503,17.2503,17.1819,17.199,122300.0
2013-02-13 12:45:00,20.12,20.12,20.09,20.1,60500.0,17.2075,17.2075,17.1819,17.1904,60500.0
2013-02-13 12:50:00,20.1,20.13,20.08,20.09,97500.0,17.1904,17.2161,17.1733,17.1819,97500.0
2013-02-13 12:55:00,20.09,20.1,20.04,20.05,124300.0,17.1819,17.1904,17.1391,17.1477,124300.0
2013-02-13 13:00:00,20.04,20.07,20.03,20.06,64900.0,17.1391,17.1648,17.1306,17.1562,64900.0
2013-02-13 13:05:00,20.06,20.12,20.06,20.12,39500.0,17.1562,17.2075,17.1562,17.2075,39500.0
2013-02-13 13:10:00,20.11,20.12,20.07,20.1,53800.0,17.199,17.2075,17.1648,17.1904,53800.0
2013-02-13 13:15:00,20.1,20.14,20.1,20.11,24400.0,17.1904,17.2247,17.1904,17.199,24400.0
2013-02-13 13:20:00,20.11,20.14,20.1,20.1,42800.0,17.199,17.2247,17.1904,17.1904,42800.0
2013-02-13 13:25:00,20.1,20.14,20.09,20.13,13300.0,17.1904,17.2247,17.1819,17.2161,13300.0
2013-02-13 13:30:00,20.14,20.17,20.13,20.15,34900.0,17.2247,17.2503,17.2161,17.2332,34900.0
2013-02-13 13:35:00,20.15,20.18,20.15,20.17,13500.0,17.2332,17.2589,17.2332,17.2503,13500.0
2013-02-13 13:40:00,20.18,20.19,20.17,20.19,26000.0,17.2589,17.2674,17.2503,17.2674,26000.0
2013-02-13 13:45:00,20.18,20.2,20.18,20.2,11000.0,17.2589,17.276,17.2589,17.276,11000.0
2013-02-13 13:50:00,20.19,20.2,20.14,20.16,53500.0,17.2674,17.276,17.2247,17.2418,53500.0
2013-02-13 13:55:00,20.15,20.17,20.15,20.16,6400.0,17.2332,17.2503,17.2332,17.2418,6400.0
2013-02-13 14:00:00,20.16,20.2,20.16,20.19,17300.0,17.2418,17.276,17.2418,17.2674,17300.0
2013-02-13 14:05:00,20.2,20.2,20.16,20.16,33200.0,17.276,17.276,17.2418,17.2418,33200.0
2013-02-13 14:10:00,20.17,20.18,20.15,20.18,29000.0,17.2503,17.2589,17.2332,17.2589,29000.0
2013-02-13 14:15:00,20.18,20.19,20.16,20.18,67700.0,17.2589,17.2674,17.2418,17.2589,67700.0
2013-02-13 14:20:00,20.17,20.17,20.16,20.17,10800.0,17.2503,17.2503,17.2418,17.2503,10800.0
2013-02-13 14:25:00,20.16,20.17,20.12,20.17,79400.0,17.2418,17.2503,17.2075,17.2503,79400.0
2013-02-13 14:30:00,20.16,20.17,20.12,20.12,45100.0,17.2418,17.2503,17.2075,17.2075,45100.0
2013-02-13 14:35:00,20.12,20.13,20.06,20.1,89800.0,17.2075,17.2161,17.1562,17.1904,89800.0
2013-02-13 14:40:00,20.11,20.11,20.08,20.11,57000.0,17.199,17.199,17.1733,17.199,57000.0
2013-02-13 14:45:00,20.11,20.13,20.1,20.12,28600.0,17.199,17.2161,17.1904,17.2075,28600.0
2013-02-13 14:50:00,20.11,20.12,20.09,20.1,41300.0,17.199,17.2075,17.1819,17.1904,41300.0
2013-02-13 14:55:00,20.1,20.13,20.1,20.13,28700.0,17.1904,17.2161,17.1904,17.2161,28700.0
2013-02-13 15:00:00,20.13,20.2,20.12,20.19,86300.0,17.2161,17.276,17.2075,17.2674,86300.0
2013-02-13 15:05:00,20.18,20.23,20.18,20.21,65600.0,17.2589,17.3016,17.2589,17.2845,65600.0
2013-02-13 15:10:00,20.21,20.26,20.2,20.25,87800.0,17.2845,17.3273,17.276,17.3187,87800.0
2013-02-13 15:15:00,20.24,20.28,20.24,20.28,80300.0,17.3102,17.3444,17.3102,17.3444,80300.0
2013-02-13 15:20:00,20.27,20.31,20.25,20.25,105300.0,17.3358,17.37,17.3187,17.3187,105300.0
2013-02-13 15:25:00,20.25,20.26,20.24,20.26,66800.0,17.3187,17.3273,17.3102,17.3273,66800.0
2013-02-13 15:30:00,20.26,20.28,20.24,20.26,82500.0,17.3273,17.3444,17.3102,17.3273,82500.0
2013-02-13 15:35:00,20.26,20.28,20.24,20.26,122400.0,17.3273,17.3444,17.3102,17.3273,122400.0
2013-02-13 15:40:00,20.26,20.28,20.24,20.26,85900.0,17.3273,17.3444,17.3102,17.3273,85900.0
2013-02-13 15:45:00,20.26,20.26,20.19,20.19,155600.0,17.3273,17.3273,17.2674,17.2674,155600.0
2013-02-13 15:50:00,20.21,20.25,20.19,20.23,114700.0,17.2845,17.3187,17.2674,17.3016,114700.0
2013-02-13 15:55:00,20.23,20.25,20.22,20.24,245700.0,17.3016,17.3187,17.2931,17.3102,245700.0
2013-02-14 09:30:00,20.17,20.23,20.15,20.19,96500.0,17.2503,17.3016,17.2332,17.2674,96500.0
2013-02-14 09:35:00,20.19,20.4,20.19,20.29,179300.0,17.2674,17.447,17.2674,17.3529,179300.0
2013-02-14 09:40:00,20.28,20.4,20.15,20.21,177900.0,17.3444,17.447,17.2332,17.2845,177900.0
2013-02-14 09:45:00,20.21,20.28,20.18,20.22,110500.0,17.2845,17.3444,17.2589,17.2931,110500.0
2013-02-14 09:50:00,20.22,20.4,20.21,20.31,122000.0,17.2931,17.447,17.2845,17.37,122000.0
2013-02-14 09:55:00,20.3,20.31,20.25,20.3,83500.0,17.3615,17.37,17.3187,17.3615,83500.0
2013-02-14 10:00:00,20.29,20.37,20.29,20.3,117900.0,17.3529,17.4214,17.3529,17.3615,117900.0
2013-02-14 10:05:00,20.3,20.38,20.29,20.34,82400.0,17.3615,17.4299,17.3529,17.3957,82400.0
2013-02-14 10:10:00,20.35,20.36,20.26,20.3,81300.0,17.4043,17.4128,17.3273,17.3615,81300.0
2013-02-14 10:15:00,20.29,20.35,20.29,20.34,86700.0,17.3529,17.4043,17.3529,17.3957,86700.0
2013-02-14 10:20:00,20.34,20.36,20.32,20.33,79300.0,17.3957,17.4128,17.3786,17.3871,79300.0
2013-02-14 10:25:00,20.33,20.34,20.29,20.3,226800.0,17.3871,17.3957,17.3529,17.3615,226800.0
2013-02-14 10:30:00,20.3,20.3,20.23,20.23,70500.0,17.3615,17.3615,17.3016,17.3016,70500.0
2013-02-14 10:35:00,20.24,20.25,20.19,20.24,91200.0,17.3102,17.3187,17.2674,17.3102,91200.0
2013-02-14 10:40:00,20.24,20.33,20.24,20.26,127400.0,17.3102,17.3871,17.3102,17.3273,127400.0
2013-02-14 10:45:00,20.26,20.32,20.26,20.31,82100.0,17.3273,17.3786,17.3273,17.37,82100.0
2013-02-14 10:50:00,20.32,20.32,20.26,20.28,200800.0,17.3786,17.3786,17.3273,17.3444,200800.0
2013-02-14 10:55:00,20.28,20.28,20.12,20.15,229300.0,17.3444,17.3444,17.2075,17.2332,229300.0
2013-02-14 11:00:00,20.14,20.24,20.13,20.21,144400.0,17.2247,17.3102,17.2161,17.2845,144400.0
2013-02-14 11:05:00,20.21,20.27,20.2,20.21,97300.0,17.2845,17.3358,17.276,17.2845,97300.0
2013-02-14 11:10:00,20.21,20.25,20.2,20.24,101900.0,17.2845,17.3187,17.276,17.3102,101900.0
2013-02-14 11:15:00,20.24,20.25,20.21,20.25,14400.0,17.3102,17.3187,17.2845,17.3187,14400.0
2013-02-14 11:20:00,20.25,20.33,20.25,20.31,149300.0,17.3187,17.3871,17.3187,17.37,149300.0
2013-02-14 11:25:00,20.32,20.33,20.31,20.32,55200.0,17.3786,17.3871,17.37,17.3786,55200.0
2013-02-14 11:30:00,20.32,20.36,20.31,20.33,58000.0,17.3786,17.4128,17.37,17.3871,58000.0
2013-02-14 11:35:00,20.32,20.34,20.26,20.31,127200.0,17.3786,17.3957,17.3273,17.37,127200.0
2013-02-14 11:40:00,20.32,20.34,20.3,20.33,25400.0,17.3786,17.3957,17.3615,17.3871,25400.0
2013-02-14 11:45:00,20.34,20.35,20.33,20.34,21100.0,17.3957,17.4043,17.3871,17.3957,21100.0
2013-02-14 11:50:00,20.34,20.35,20.33,20.34,19000.0,17.3957,17.4043,17.3871,17.3957,19000.0
2013-02-14 11:55:00,20.34,20.34,20.3,20.33,19800.0,17.3957,17.3957,17.3615,17.3871,19800.0
2013-02-14 12:00:00,20.32,20.33,20.3,20.31,30600.0,17.3786,17.3871,17.3615,17.37,30600.0
2013-02-14 12:05:00,20.3,20.34,20.3,20.34,10200.0,17.3615,17.3957,17.3615,17.3957,10200.0
2013-02-14 12:10:00,20.34,20.35,20.34,20.34,25400.0,17.3957,17.4043,17.3957,17.3957,25400.0
2013-02-14 12:15:00,20.35,20.39,20.35,20.36,58500.0,17.4043,17.4385,17.4043,17.4128,58500.0
2013-02-14 12:20:00,20.37,20.37,20.34,20.36,15200.0,17.4214,17.4214,17.3957,17.4128,15200.0
2013-02-14 12:25:00,20.36,20.39,20.34,20.36,53900.0,17.4128,17.4385,17.3957,17.4128,53900.0
2013-02-14 12:30:00,20.36,20.4,20.36,20.38,102400.0,17.4128,17.447,17.4128,17.4299,102400.0
2013-02-14 12:35:00,20.39,20.39,20.34,20.35,55400.0,17.4385,17.4385,17.3957,17.4043,55400.0
2013-02-14 12:40:00,20.35,20.37,20.34,20.35,37800.0,17.4043,17.4214,17.3957,17.4043,37800.0
2013-02-14 12:45:00,20.35,20.35,20.32,20.34,21800.0,17.4043,17.4043,17.3786,17.3957,21800.0
2013-02-14 12:50:00,20.33,20.35,20.32,20.35,15200.0,17.3871,17.4043,17.3786,17.4043,15200.0
2013-02-14 12:55:00,20.35,20.39,20.35,20.37,37200.0,17.4043,17.4385,17.4043,17.4214,37200.0
2013-02-14 13:00:00,20.37,20.38,20.35,20.35,12500.0,17.4214,17.4299,17.4043,17.4043,12500.0
2013-02-14 13:05:00,20.35,20.39,20.35,20.39,8000.0,17.4043,17.4385,17.4043,17.4385,8000.0
2013-02-14 13:10:00,20.39,20.4,20.29,20.3,67500.0,17.4385,17.447,17.3529,17.3615,67500.0
2013-02-14 13:15:00,20.29,20.3,20.26,20.27,50100.0,17.3529,17.3615,17.3273,17.3358,50100.0
2013-02-14 13:20:00,20.28,20.3,20.27,20.3,21700.0,17.3444,17.3615,17.3358,17.3615,21700.0
2013-02-14 13:25:00,20.3,20.3,20.24,20.27,32200.0,17.3615,17.3615,17.3102,17.3358,32200.0
2013-02-14 13:30:00,20.27,20.29,20.26,20.27,31700.0,17.3358,17.3529,17.3273,17.3358,31700.0
2013-02-14 13:35:00,20.28,20.28,20.25,20.25,26300.0,17.3444,17.3444,17.3187,17.3187,26300.0
2013-02-14 13:40:00,20.25,20.29,20.24,20.29,24600.0,17.3187,17.3529,17.3102,17.3529,24600.0
2013-02-14 13:45:00,20.28,20.29,20.27,20.28,14300.0,17.3444,17.3529,17.3358,17.3444,14300.0
2013-02-14 13:50:00,20.27,20.29,20.27,20.28,19700.0,17.3358,17.3529,17.3358,17.3444,19700.0
2013-02-14 13:55:00,20.27,20.29,20.25,20.26,17000.0,17.3358,17.3529,17.3187,17.3273,17000.0
2013-02-14 14:00:00,20.25,20.25,20.21,20.21,27200.0,17.3187,17.3187,17.2845,17.2845,27200.0
2013-02-14 14:05:00,20.22,20.24,20.19,20.2,57200.0,17.2931,17.3102,17.2674,17.276,57200.0
2013-02-14 14:10:00,20.2,20.23,20.19,20.22,28500.0,17.276,17.3016,17.2674,17.2931,28500.0
2013-02-14 14:15:00,20.23,20.23,20.2,20.2,29200.0,17.3016,17.3016,17.276,17.276,29200.0
2013-02-14 14:20:00,20.2,20.24,20.2,20.22,27700.0,17.276,17.3102,17.276,17.2931,27700.0
2013-02-14 14:25:00,20.22,20.23,20.21,20.22,14800.0,17.2931,17.3016,17.2845,17.2931,14800.0
2013-02-14 14:30:00,20.21,20.22,20.18,20.19,75500.0,17.2845,17.2931,17.2589,17.2674,75500.0
2013-02-14 14:35:00,20.19,20.23,20.18,20.2,140300.0,17.2674,17.3016,17.2589,17.276,140300.0
2013-02-14 14:40:00,20.2,20.21,20.17,20.19,236800.0,17.276,17.2845,17.2503,17.2674,236800.0
2013-02-14 14:45:00,20.19,20.24,20.18,20.23,297600.0,17.2674,17.3102,17.2589,17.3016,297600.0
2013-02-14 14:50:00,20.24,20.27,20.23,20.27,40400.0,17.3102,17.3358,17.3016,17.3358,40400.0
2013-02-14 14:55:00,20.27,20.28,20.26,20.27,32300.0,17.3358,17.3444,17.3273,17.3358,32300.0
2013-02-14 15:00:00,20.27,20.33,20.27,20.31,104900.0,17.3358,17.3871,17.3358,17.37,104900.0
2013-02-14 15:05:00,20.3,20.33,20.28,20.31,80600.0,17.3615,17.3871,17.3444,17.37,80600.0
2013-02-14 15:10:00,20.32,20.33,20.3,20.3,36000.0,17.3786,17.3871,17.3615,17.3615,36000.0
2013-02-14 15:15:00,20.3,20.31,20.27,20.28,25300.0,17.3615,17.37,17.3358,17.3444,25300.0
2013-02-14 15:20:00,20.27,20.29,20.27,20.28,44700.0,17.3358,17.3529,17.3358,17.3444,44700.0
2013-02-14 15:25:00,20.27,20.28,20.26,20.26,44600.0,17.3358,17.3444,17.3273,17.3273,44600.0
2013-02-14 15:30:00,20.26,20.28,20.25,20.25,126300.0,17.3273,17.3444,17.3187,17.3187,126300.0
2013-02-14 15:35:00,20.25,20.3,20.25,20.29,179200.0,17.3187,17.3615,17.3187,17.3529,179200.0
2013-02-14 15:40:00,20.29,20.3,20.25,20.26,64600.0,17.3529,17.3615,17.3187,17.3273,64600.0
2013-02-14 15:45:00,20.25,20.26,20.25,20.25,74100.0,17.3187,17.3273,17.3187,17.3187,74100.0
2013-02-14 15:50:00,20.25,20.26,20.25,20.25,68600.0,17.3187,17.3273,17.3187,17.3187,68600.0
2013-02-14 15:55:00,20.25,20.27,20.23,20.26,222600.0,17.3187,17.3358,17.3016,17.3273,222600.0
2013-02-15 09:30:00,20.22,20.45,20.22,20.4,318400.0,17.2931,17.4898,17.2931,17.447,318400.0
2013-02-15 09:35:00,20.39,20.45,20.3,20.42,122400.0,17.4385,17.4898,17.3615,17.4641,122400.0
2013-02-15 09:40:00,20.42,20.43,20.35,20.43,148400.0,17.4641,17.4727,17.4043,17.4727,148400.0
2013-02-15 09:45:00,20.42,20.54,20.42,20.49,155000.0,17.4641,17.5667,17.4641,17.524,155000.0
2013-02-15 09:50:00,20.49,20.55,20.48,20.55,155900.0,17.524,17.5753,17.5154,17.5753,155900.0
2013-02-15 09:55:00,20.54,20.6,20.51,20.58,172300.0,17.5667,17.6181,17.5411,17.601,172300.0
2013-02-15 10:00:00,20.57,20.62,20.56,20.61,84700.0,17.5924,17.6352,17.5839,17.6266,84700.0
2013-02-15 10:05:00,20.61,20.62,20.5,20.5,95100.0,17.6266,17.6352,17.5325,17.5325,95100.0
2013-02-15 10:10:00,20.5,20.52,20.45,20.46,110000.0,17.5325,17.5496,17.4898,17.4983,110000.0
2013-02-15 10:15:00,20.47,20.49,20.43,20.47,65400.0,17.5069,17.524,17.4727,17.5069,65400.0
2013-02-15 10:20:00,20.47,20.5,20.41,20.43,94300.0,17.5069,17.5325,17.4556,17.4727,94300.0
2013-02-15 10:25:00,20.43,20.43,20.4,20.41,75000.0,17.4727,17.4727,17.447,17.4556,75000.0
2013-02-15 10:30:00,20.4,20.42,20.36,20.39,130900.0,17.447,17.4641,17.4128,17.4385,130900.0
2013-02-15 10:35:00,20.39,20.42,20.37,20.41,35900.0,17.4385,17.4641,17.4214,17.4556,35900.0
2013-02-15 10:40:00,20.4,20.42,20.37,20.39,118800.0,17.447,17.4641,17.4214,17.4385,118800.0
2013-02-15 10:45:00,20.39,20.45,20.39,20.44,68800.0,17.4385,17.4898,17.4385,17.4812,68800.0
2013-02-15 10:50:00,20.44,20.49,20.43,20.49,54100.0,17.4812,17.524,17.4727,17.524,54100.0
2013-02-15 10:55:00,20.48,20.52,20.48,20.51,54300.0,17.5154,17.5496,17.5154,17.5411,54300.0
2013-02-15 11:00:00,20.51,20.52,20.44,20.51,95400.0,17.5411,17.5496,17.4812,17.5411,95400.0
2013-02-15 11:05:00,20.52,20.54,20.5,20.51,45600.0,17.5496,17.5667,17.5325,17.5411,45600.0
2013-02-15 11:10:00,20.52,20.55,20.52,20.54,80300.0,17.5496,17.5753,17.5496,17.5667,80300.0
2013-02-15 11:15:00,20.54,20.56,20.5,20.51,155700.0,17.5667,17.5839,17.5325,17.5411,155700.0
2013-02-15 11:20:00,20.5,20.51,20.48,20.49,67500.0,17.5325,17.5411,17.5154,17.524,67500.0
2013-02-15 11:25:00,20.49,20.5,20.46,20.5,74200.0,17.524,17.5325,17.4983,17.5325,74200.0
2013-02-15 11:30:00,20.49,20.51,20.46,20.5,65600.0,17.524,17.5411,17.4983,17.5325,65600.0
2013-02-15 11:35:00,20.49,20.5,20.41,20.41,53300.0,17.524,17.5325,17.4556,17.4556,53300.0
2013-02-15 11:40:00,20.41,20.42,20.35,20.39,173500.0,17.4556,17.4641,17.4043,17.4385,173500.0
2013-02-15 11:45:00,20.4,20.42,20.39,20.4,24000.0,17.447,17.4641,17.4385,17.447,24000.0
2013-02-15 11:50:00,20.39,20.4,20.36,20.36,30100.0,17.4385,17.447,17.4128,17.4128,30100.0
2013-02-15 11:55:00,20.37,20.4,20.36,20.4,60700.0,17.4214,17.447,17.4128,17.447,60700.0
2013-02-15 12:00:00,20.41,20.41,20.38,20.38,39400.0,17.4556,17.4556,17.4299,17.4299,39400.0
2013-02-15 12:05:00,20.37,20.37,20.3,20.32,107900.0,17.4214,17.4214,17.3615,17.3786,107900.0
2013-02-15 12:10:00,20.32,20.33,20.3,20.3,91200.0,17.3786,17.3871,17.3615,17.3615,91200.0
2013-02-15 12:15:00,20.3,20.34,20.3,20.34,40100.0,17.3615,17.3957,17.3615,17.3957,40100.0
2013-02-15 12:20:00,20.34,20.39,20.33,20.39,62400.0,17.3957,17.4385,17.3871,17.4385,62400.0
2013-02-15 12:25:00,20.38,20.39,20.35,20.36,51200.0,17.4299,17.4385,17.4043,17.4128,51200.0
2013-02-15 12:30:00,20.37,20.37,20.33,20.35,35500.0,17.4214,17.4214,17.3871,17.4043,35500.0
2013-02-15 12:35:00,20.35,20.35,20.34,20.35,10400.0,17.4043,17.4043,17.3957,17.4043,10400.0
2013-02-15 12:40:00,20.35,20.38,20.35,20.37,23500.0,17.4043,17.4299,17.4043,17.4214,23500.0
2013-02-15 12:45:00,20.36,20.4,20.36,20.39,89700.0,17.4128,17.447,17.4128,17.4385,89700.0
2013-02-15 12:50:00,20.4,20.41,20.39,20.4,41700.0,17.447,17.4556,17.4385,17.447,41700.0
2013-02-15 12:55:00,20.39,20.42,20.39,20.42,24400.0,17.4385,17.4641,17.4385,17.4641,24400.0
2013-02-15 13:00:00,20.42,20.44,20.41,20.44,40100.0,17.4641,17.4812,17.4556,17.4812,40100.0
2013-02-15 13:05:00,20.44,20.45,20.43,20.44,31300.0,17.4812,17.4898,17.4727,17.4812,31300.0
2013-02-15 13:10:00,20.45,20.48,20.44,20.47,66300.0,17.4898,17.5154,17.4812,17.5069,66300.0
2013-02-15 13:15:00,20.48,20.5,20.47,20.48,57000.0,17.5154,17.5325,17.5069,17.5154,57000.0
2013-02-15 13:20:00,20.48,20.48,20.41,20.43,55000.0,17.5154,17.5154,17.4556,17.4727,55000.0
2013-02-15 13:25:00,20.43,20.44,20.43,20.44,30000.0,17.4727,17.4812,17.4727,17.4812,30000.0
2013-02-15 13:30:00,20.45,20.46,20.44,20.46,16300.0,17.4898,17.4983,17.4812,17.4983,16300.0
2013-02-15 13:35:00,20.45,20.47,20.44,20.44,36000.0,17.4898,17.5069,17.4812,17.4812,36000.0
2013-02-15 13:40:00,20.44,20.47,20.44,20.45,40100.0,17.4812,17.5069,17.4812,17.4898,40100.0
2013-02-15 13:45:00,20.45,20.45,20.43,20.43,12800.0,17.4898,17.4898,17.4727,17.4727,12800.0
2013-02-15 13:50:00,20.43,20.45,20.42,20.43,60900.0,17.4727,17.4898,17.4641,17.4727,60900.0
2013-02-15 13:55:00,20.43,20.46,20.42,20.45,43600.0,17.4727,17.4983,17.4641,17.4898,43600.0
2013-02-15 14:00:00,20.45,20.46,20.42,20.43,40100.0,17.4898,17.4983,17.4641,17.4727,40100.0
2013-02-15 14:05:00,20.42,20.44,20.42,20.43,81100.0,17.4641,17.4812,17.4641,17.4727,81100.0
2013-02-15 14:10:00,20.43,20.43,20.38,20.38,75100.0,17.4727,17.4727,17.4299,17.4299,75100.0
2013-02-15 14:15:00,20.38,20.39,20.32,20.32,203400.0,17.4299,17.4385,17.3786,17.3786,203400.0
2013-02-15 14:20:00,20.32,20.34,20.31,20.33,39100.0,17.3786,17.3957,17.37,17.3871,39100.0
2013-02-15 14:25:00,20.34,20.34,20.27,20.27,235300.0,17.3957,17.3957,17.3358,17.3358,235300.0
2013-02-15 14:30:00,20.27,20.33,20.26,20.33,88300.0,17.3358,17.3871,17.3273,17.3871,88300.0
2013-02-15 14:35:00,20.33,20.35,20.32,20.34,82500.0,17.3871,17.4043,17.3786,17.3957,82500.0
2013-02-15 14:40:00,20.35,20.36,20.31,20.32,142400.0,17.4043,17.4128,17.37,17.3786,142400.0
2013-02-15 14:45:00,20.32,20.33,20.31,20.33,72600.0,17.3786,17.3871,17.37,17.3871,72600.0
2013-02-15 14:50:00,20.34,20.37,20.34,20.36,84600.0,17.3957,17.4214,17.3957,17.4128,84600.0
2013-02-15 14:55:00,20.35,20.36,20.35,20.35,35600.0,17.4043,17.4128,17.4043,17.4043,35600.0
2013-02-15 15:00:00,20.35,20.41,20.35,20.39,105400.0,17.4043,17.4556,17.4043,17.4385,105400.0
2013-02-15 15:05:00,20.38,20.39,20.33,20.33,160100.0,17.4299,17.4385,17.3871,17.3871,160100.0
2013-02-15 15:10:00,20.34,20.34,20.31,20.32,62500.0,17.3957,17.3957,17.37,17.3786,62500.0
2013-02-15 15:15:00,20.31,20.34,20.3,20.31,51700.0,17.37,17.3957,17.3615,17.37,51700.0
2013-02-15 15:20:00,20.31,20.32,20.28,20.28,37400.0,17.37,17.3786,17.3444,17.3444,37400.0
2013-02-15 15:25:00,20.28,20.3,20.26,20.27,37100.0,17.3444,17.3615,17.3273,17.3358,37100.0
2013-02-15 15:30:00,20.28,20.32,20.27,20.31,61500.0,17.3444,17.3786,17.3358,17.37,61500.0
2013-02-15 15:35:00,20.31,20.35,20.3,20.31,77100.0,17.37,17.4043,17.3615,17.37,77100.0
2013-02-15 15:40:00,20.3,20.35,20.3,20.31,73600.0,17.3615,17.4043,17.3615,17.37,73600.0
2013-02-15 15:45:00,20.32,20.34,20.29,20.31,103100.0,17.3786,17.3957,17.3529,17.37,103100.0
2013-02-15 15:50:00,20.31,20.34,20.29,20.29,123400.0,17.37,17.3957,17.3529,17.3529,123400.0
2013-02-15 15:55:00,20.29,20.31,20.29,20.3,169900.0,17.3529,17.37,17.3529,17.3615,169900.0
2013-02-19 09:30:00,20.32,20.5,20.31,20.48,87300.0,17.3786,17.5325,17.37,17.5154,87300.0
2013-02-19 09:35:00,20.46,20.5,20.43,20.46,80400.0,17.4983,17.5325,17.4727,17.4983,80400.0
2013-02-19 09:40:00,20.47,20.5,20.38,20.4,82500.0,17.5069,17.5325,17.4299,17.447,82500.0
2013-02-19 09:45:00,20.4,20.56,20.35,20.53,113400.0,17.447,17.5839,17.4043,17.5582,113400.0
2013-02-19 09:50:00,20.54,20.6,20.52,20.56,144100.0,17.5667,17.6181,17.5496,17.5839,144100.0
2013-02-19 09:55:00,20.55,20.6,20.55,20.56,71000.0,17.5753,17.6181,17.5753,17.5839,71000.0
2013-02-19 10:00:00,20.56,20.57,20.25,20.26,226200.0,17.5839,17.5924,17.3187,17.3273,226200.0
2013-02-19 10:05:00,20.27,20.28,20.06,20.11,242000.0,17.3358,17.3444,17.1562,17.199,242000.0
2013-02-19 10:10:00,20.1,20.19,20.09,20.16,127200.0,17.1904,17.2674,17.1819,17.2418,127200.0
2013-02-19 10:15:00,20.15,20.18,20.12,20.13,47600.0,17.2332,17.2589,17.2075,17.2161,47600.0
2013-02-19 10:20:00,20.13,20.18,20.13,20.17,35600.0,17.2161,17.2589,17.2161,17.2503,35600.0
2013-02-19 10:25:00,20.18,20.35,20.18,20.33,179300.0,17.2589,17.4043,17.2589,17.3871,179300.0
2013-02-19 10:30:00,20.32,20.37,20.29,20.29,128900.0,17.3786,17.4214,17.3529,17.3529,128900.0
2013-02-19 10:35:00,20.29,20.36,20.28,20.34,88600.0,17.3529,17.4128,17.3444,17.3957,88600.0
2013-02-19 10:40:00,20.34,20.34,20.28,20.3,61700.0,17.3957,17.3957,17.3444,17.3615,61700.0
2013-02-19 10:45:00,20.29,20.31,20.23,20.23,95800.0,17.3529,17.37,17.3016,17.3016,95800.0
2013-02-19 10:50:00,20.23,20.25,20.16,20.16,119800.0,17.3016,17.3187,17.2418,17.2418,119800.0
2013-02-19 10:55:00,20.16,20.22,20.14,20.21,85600.0,17.2418,17.2931,17.2247,17.2845,85600.0
2013-02-19 11:00:00,20.21,20.25,20.19,20.19,70600.0,17.2845,17.3187,17.2674,17.2674,70600.0
2013-02-19 11:05:00,20.2,20.2,20.11,20.13,92200.0,17.276,17.276,17.199,17.2161,92200.0
2013-02-19 11:10:00,20.12,20.13,20.07,20.08,74700.0,17.2075,17.2161,17.1648,17.1733,74700.0
2013-02-19 11:15:00,20.07,20.1,20.07,20.08,72700.0,17.1648,17.1904,17.1648,17.1733,72700.0
2013-02-19 11:20:00,20.08,20.13,20.08,20.11,86200.0,17.1733,17.2161,17.1733,17.199,86200.0
2013-02-19 11:25:00,20.1,20.15,20.1,20.15,30500.0,17.1904,17.2332,17.1904,17.2332,30500.0
2013-02-19 11:30:00,20.16,20.18,20.13,20.16,70100.0,17.2418,17.2589,17.2161,17.2418,70100.0
2013-02-19 11:35:00,20.17,20.18,20.15,20.15,52200.0,17.2503,17.2589,17.2332,17.2332,52200.0
2013-02-19 11:40:00,20.15,20.16,20.13,20.16,74600.0,17.2332,17.2418,17.2161,17.2418,74600.0
2013-02-19 11:45:00,20.16,20.16,20.15,20.16,18600.0,17.2418,17.2418,17.2332,17.2418,18600.0
2013-02-19 11:50:00,20.15,20.15,20.07,20.07,91800.0,17.2332,17.2332,17.1648,17.1648,91800.0
2013-02-19 11:55:00,20.07,20.07,20.0,20.01,137600.0,17.1648,17.1648,17.1049,17.1135,137600.0
2013-02-19 12:00:00,20.02,20.04,19.9,19.9,156900.0,17.122,17.1391,17.0194,17.0194,156900.0
2013-02-19 12:05:00,19.9,19.92,19.77,19.78,155600.0,17.0194,17.0365,16.9082,16.9168,155600.0
2013-02-19 12:10:00,19.77,19.78,19.65,19.65,371700.0,16.9082,16.9168,16.8056,16.8056,371700.0
2013-02-19 12:15:00,19.65,19.66,19.53,19.54,296800.0,16.8056,16.8141,16.703,16.7115,296800.0
2013-02-19 12:20:00,19.54,19.68,19.53,19.66,320200.0,16.7115,16.8312,16.703,16.8141,320200.0
2013-02-19 12:25:00,19.66,19.68,19.63,19.63,138300.0,16.8141,16.8312,16.7885,16.7885,138300.0
2013-02-19 12:30:00,19.64,19.64,19.53,19.53,90800.0,16.797,16.797,16.703,16.703,90800.0
2013-02-19 12:35:00,19.54,19.74,19.54,19.73,161100.0,16.7115,16.8826,16.7115,16.874,161100.0
2013-02-19 12:40:00,19.72,19.75,19.7,19.71,93400.0,16.8654,16.8911,16.8483,16.8569,93400.0
2013-02-19 12:45:00,19.71,19.73,19.7,19.73,108700.0,16.8569,16.874,16.8483,16.874,108700.0
2013-02-19 12:50:00,19.73,19.8,19.73,19.78,129000.0,16.874,16.9339,16.874,16.9168,129000.0
2013-02-19 12:55:00,19.79,19.81,19.76,19.81,82500.0,16.9253,16.9424,16.8997,16.9424,82500.0
2013-02-19 13:00:00,19.81,19.81,19.73,19.74,85100.0,16.9424,16.9424,16.874,16.8826,85100.0
2013-02-19 13:05:00,19.74,19.83,19.74,19.82,104700.0,16.8826,16.9595,16.8826,16.951,104700.0
2013-02-19 13:10:00,19.81,19.83,19.75,19.77,97300.0,16.9424,16.9595,16.8911,16.9082,97300.0
2013-02-19 13:15:00,19.78,19.89,19.77,19.89,347500.0,16.9168,17.0108,16.9082,17.0108,347500.0
2013-02-19 13:20:00,19.89,19.92,19.86,19.89,94000.0,17.0108,17.0365,16.9852,17.0108,94000.0
2013-02-19 13:25:00,19.89,19.91,19.88,19.89,32000.0,17.0108,17.0279,17.0023,17.0108,32000.0
2013-02-19 13:30:00,19.89,19.9,19.87,19.88,33400.0,17.0108,17.0194,16.9937,17.0023,33400.0
2013-02-19 13:35:00,19.88,19.9,19.88,19.89,33200.0,17.0023,17.0194,17.0023,17.0108,33200.0
2013-02-19 13:40:00,19.89,19.97,19.88,19.9,79800.0,17.0108,17.0793,17.0023,17.0194,79800.0
2013-02-19 13:45:00,19.9,19.96,19.9,19.95,70800.0,17.0194,17.0707,17.0194,17.0622,70800.0
2013-02-19 13:50:00,19.94,19.97,19.94,19.96,40200.0,17.0536,17.0793,17.0536,17.0707,40200.0
2013-02-19 13:55:00,19.97,20.0,19.95,19.99,89900.0,17.0793,17.1049,17.0622,17.0964,89900.0
2013-02-19 14:00:00,19.99,20.09,19.99,20.06,104100.0,17.0964,17.1819,17.0964,17.1562,104100.0
2013-02-19 14:05:00,20.05,20.06,20.01,20.04,56200.0,17.1477,17.1562,17.1135,17.1391,56200.0
2013-02-19 14:10:00,20.04,20.04,19.98,20.0,115300.0,17.1391,17.1391,17.0878,17.1049,115300.0
2013-02-19 14:15:00,20.0,20.0,19.97,19.97,64800.0,17.1049,17.1049,17.0793,17.0793,64800.0
2013-02-19 14:20:00,19.97,20.01,19.95,19.99,105400.0,17.0793,17.1135,17.0622,17.0964,105400.0
2013-02-19 14:25:00,19.99,20.03,19.98,20.0,33700.0,17.0964,17.1306,17.0878,17.1049,33700.0
2013-02-19 14:30:00,20.0,20.04,20.0,20.01,29400.0,17.1049,17.1391,17.1049,17.1135,29400.0
2013-02-19 14:35:00,20.01,20.03,20.0,20.01,46800.0,17.1135,17.1306,17.1049,17.1135,46800.0
2013-02-19 14:40:00,20.01,20.02,19.91,19.93,93600.0,17.1135,17.122,17.0279,17.045,93600.0
2013-02-19 14:45:00,19.91,19.92,19.89,19.9,76300.0,17.0279,17.0365,17.0108,17.0194,76300.0
2013-02-19 14:50:00,19.9,19.94,19.86,19.94,96700.0,17.0194,17.0536,16.9852,17.0536,96700.0
2013-02-19 14:55:00,19.94,19.94,19.85,19.87,91900.0,17.0536,17.0536,16.9766,16.9937,91900.0
2013-02-19 15:00:00,19.87,19.94,19.86,19.93,34800.0,16.9937,17.0536,16.9852,17.045,34800.0
2013-02-19 15:05:00,19.94,19.94,19.92,19.92,43800.0,17.0536,17.0536,17.0365,17.0365,43800.0
2013-02-19 15:10:00,19.93,19.96,19.92,19.94,59300.0,17.045,17.0707,17.0365,17.0536,59300.0
2013-02-19 15:15:00,19.94,19.96,19.93,19.94,50000.0,17.0536,17.0707,17.045,17.0536,50000.0
2013-02-19 15:20:00,19.93,19.98,19.93,19.96,121400.0,17.045,17.0878,17.045,17.0707,121400.0
2013-02-19 15:25:00,19.96,20.02,19.96,19.98,105600.0,17.0707,17.122,17.0707,17.0878,105600.0
2013-02-19 15:30:00,19.98,20.0,19.93,19.95,298500.0,17.0878,17.1049,17.045,17.0622,298500.0
2013-02-19 15:35:00,19.94,19.96,19.92,19.92,123000.0,17.0536,17.0707,17.0365,17.0365,123000.0
2013-02-19 15:40:00,19.92,19.93,19.89,19.93,175200.0,17.0365,17.045,17.0108,17.045,175200.0
2013-02-19 15:45:00,19.93,19.95,19.9,19.9,253200.0,17.045,17.0622,17.0194,17.0194,253200.0
2013-02-19 15:50:00,19.91,19.93,19.91,19.93,130300.0,17.0279,17.045,17.0279,17.045,130300.0
2013-02-19 15:55:00,19.93,19.96,19.92,19.96,431400.0,17.045,17.0707,17.0365,17.0707,431400.0
2013-02-20 09:30:00,19.7,19.72,19.53,19.55,293100.0,16.8483,16.8654,16.703,16.7201,293100.0
2013-02-20 09:35:00,19.55,19.58,19.41,19.5,290100.0,16.7201,16.7457,16.6003,16.6773,290100.0
2013-02-20 09:40:00,19.51,19.6,19.43,19.48,159400.0,16.6858,16.7628,16.6174,16.6602,159400.0
2013-02-20 09:45:00,19.49,19.52,19.41,19.47,217500.0,16.6687,16.6944,16.6003,16.6516,217500.0
2013-02-20 09:50:00,19.46,19.51,19.42,19.48,109800.0,16.6431,16.6858,16.6089,16.6602,109800.0
2013-02-20 09:55:00,19.48,19.5,19.35,19.37,262200.0,16.6602,16.6773,16.549,16.5661,262200.0
2013-02-20 10:00:00,19.37,19.37,19.29,19.31,178100.0,16.5661,16.5661,16.4977,16.5148,178100.0
2013-02-20 10:05:00,19.31,19.39,19.31,19.33,135600.0,16.5148,16.5832,16.5148,16.5319,135600.0
2013-02-20 10:10:00,19.33,19.38,19.31,19.35,78700.0,16.5319,16.5747,16.5148,16.549,78700.0
2013-02-20 10:15:00,19.35,19.38,19.34,19.37,90300.0,16.549,16.5747,16.5405,16.5661,90300.0
2013-02-20 10:20:00,19.36,19.42,19.35,19.41,76500.0,16.5576,16.6089,16.549,16.6003,76500.0
2013-02-20 10:25:00,19.41,19.45,19.4,19.44,48500.0,16.6003,16.6345,16.5918,16.626,48500.0
2013-02-20 10:30:00,19.45,19.47,19.4,19.42,112300.0,16.6345,16.6516,16.5918,16.6089,112300.0
2013-02-20 10:35:00,19.42,19.43,19.38,19.39,87200.0,16.6089,16.6174,16.5747,16.5832,87200.0
2013-02-20 10:40:00,19.39,19.42,19.35,19.41,89300.0,16.5832,16.6089,16.549,16.6003,89300.0
2013-02-20 10:45:00,19.41,19.44,19.35,19.37,251800.0,16.6003,16.626,16.549,16.5661,251800.0
2013-02-20 10:50:00,19.37,19.45,19.37,19.44,168000.0,16.5661,16.6345,16.5661,16.626,168000.0
2013-02-20 10:55:00,19.44,19.44,19.37,19.42,156400.0,16.626,16.626,16.5661,16.6089,156400.0
2013-02-20 11:00:00,19.41,19.41,19.34,19.34,79600.0,16.6003,16.6003,16.5405,16.5405,79600.0
2013-02-20 11:05:00,19.34,19.35,19.27,19.28,278200.0,16.5405,16.549,16.4806,16.4891,278200.0
2013-02-20 11:10:00,19.28,19.29,19.21,19.22,222200.0,16.4891,16.4977,16.4293,16.4378,222200.0
2013-02-20 11:15:00,19.21,19.23,19.2,19.22,99900.0,16.4293,16.4464,16.4207,16.4378,99900.0
2013-02-20 11:20:00,19.22,19.27,19.21,19.26,143900.0,16.4378,16.4806,16.4293,16.472,143900.0
2013-02-20 11:25:00,19.26,19.33,19.25,19.27,115300.0,16.472,16.5319,16.4635,16.4806,115300.0
2013-02-20 11:30:00,19.26,19.27,19.21,19.23,123400.0,16.472,16.4806,16.4293,16.4464,123400.0
2013-02-20 11:35:00,19.23,19.24,19.13,19.14,142900.0,16.4464,16.4549,16.3609,16.3694,142900.0
2013-02-20 11:40:00,19.13,19.14,19.11,19.12,114900.0,16.3609,16.3694,16.3437,16.3523,114900.0
2013-02-20 11:45:00,19.12,19.18,19.11,19.17,117300.0,16.3523,16.4036,16.3437,16.3951,117300.0
2013-02-20 11:50:00,19.18,19.18,18.98,18.98,344800.0,16.4036,16.4036,16.2326,16.2326,344800.0
2013-02-20 11:55:00,18.98,18.98,18.93,18.93,137600.0,16.2326,16.2326,16.1898,16.1898,137600.0
2013-02-20 12:00:00,18.93,18.95,18.87,18.95,270900.0,16.1898,16.2069,16.1385,16.2069,270900.0
2013-02-20 12:05:00,18.95,19.02,18.94,19.02,165400.0,16.2069,16.2668,16.1984,16.2668,165400.0
2013-02-20 12:10:00,19.01,19.06,19.0,19.06,109800.0,16.2582,16.301,16.2497,16.301,109800.0
2013-02-20 12:15:00,19.07,19.11,19.06,19.11,95500.0,16.3095,16.3437,16.301,16.3437,95500.0
2013-02-20 12:20:00,19.1,19.24,19.1,19.16,129600.0,16.3352,16.4549,16.3352,16.3865,129600.0
2013-02-20 12:25:00,19.16,19.18,19.14,19.17,40400.0,16.3865,16.4036,16.3694,16.3951,40400.0
2013-02-20 12:30:00,19.17,19.17,19.13,19.13,36700.0,16.3951,16.3951,16.3609,16.3609,36700.0
2013-02-20 12:35:00,19.14,19.18,19.13,19.17,29600.0,16.3694,16.4036,16.3609,16.3951,29600.0
2013-02-20 12:40:00,19.17,19.21,19.16,19.2,51900.0,16.3951,16.4293,16.3865,16.4207,51900.0
2013-02-20 12:45:00,19.21,19.24,19.2,19.22,62400.0,16.4293,16.4549,16.4207,16.4378,62400.0
2013-02-20 12:50:00,19.21,19.24,19.19,19.23,39700.0,16.4293,16.4549,16.4122,16.4464,39700.0
2013-02-20 12:55:00,19.24,19.25,19.21,19.24,51800.0,16.4549,16.4635,16.4293,16.4549,51800.0
2013-02-20 13:00:00,19.23,19.23,19.15,19.15,84200.0,16.4464,16.4464,16.378,16.378,84200.0
2013-02-20 13:05:00,19.16,19.17,19.13,19.15,55900.0,16.3865,16.3951,16.3609,16.378,55900.0
2013-02-20 13:10:00,19.15,19.15,19.09,19.13,69000.0,16.378,16.378,16.3266,16.3609,69000.0
2013-02-20 13:15:00,19.13,19.14,19.1,19.12,37500.0,16.3609,16.3694,16.3352,16.3523,37500.0
2013-02-20 13:20:00,19.12,19.19,19.12,19.16,89700.0,16.3523,16.4122,16.3523,16.3865,89700.0
2013-02-20 13:25:00,19.15,19.18,19.13,19.18,70600.0,16.378,16.4036,16.3609,16.4036,70600.0
2013-02-20 13:30:00,19.17,19.18,19.12,19.16,73000.0,16.3951,16.4036,16.3523,16.3865,73000.0
2013-02-20 13:35:00,19.16,19.18,19.11,19.15,58100.0,16.3865,16.4036,16.3437,16.378,58100.0
2013-02-20 13:40:00,19.15,19.16,19.12,19.16,46900.0,16.378,16.3865,16.3523,16.3865,46900.0
2013-02-20 13:45:00,19.15,19.16,19.12,19.13,15900.0,16.378,16.3865,16.3523,16.3609,15900.0
2013-02-20 13:50:00,19.13,19.14,19.1,19.13,48000.0,16.3609,16.3694,16.3352,16.3609,48000.0
2013-02-20 13:55:00,19.13,19.15,19.11,19.14,67200.0,16.3609,16.378,16.3437,16.3694,67200.0
2013-02-20 14:00:00,19.14,19.14,19.04,19.07,155200.0,16.3694,16.3694,16.2839,16.3095,155200.0
2013-02-20 14:05:00,19.07,19.2,19.07,19.18,159200.0,16.3095,16.4207,16.3095,16.4036,159200.0
2013-02-20 14:10:00,19.18,19.19,19.14,19.18,169700.0,16.4036,16.4122,16.3694,16.4036,169700.0
2013-02-20 14:15:00,19.17,19.17,19.09,19.1,82500.0,16.3951,16.3951,16.3266,16.3352,82500.0
2013-02-20 14:20:00,19.1,19.1,19.04,19.05,76300.0,16.3352,16.3352,16.2839,16.2924,76300.0
2013-02-20 14:25:00,19.04,19.07,19.04,19.05,39600.0,16.2839,16.3095,16.2839,16.2924,39600.0
2013-02-20 14:30:00,19.05,19.07,19.03,19.07,99200.0,16.2924,16.3095,16.2753,16.3095,99200.0
2013-02-20 14:35:00,19.07,19.13,19.05,19.12,73400.0,16.3095,16.3609,16.2924,16.3523,73400.0
2013-02-20 14:40:00,19.12,19.13,19.04,19.05,108200.0,16.3523,16.3609,16.2839,16.2924,108200.0
2013-02-20 14:45:00,19.04,19.05,18.98,18.98,190300.0,16.2839,16.2924,16.2326,16.2326,190300.0
2013-02-20 14:50:00,18.98,18.99,18.88,18.89,150500.0,16.2326,16.2411,16.147,16.1556,150500.0
2013-02-20 14:55:00,18.89,18.9,18.79,18.79,307200.0,16.1556,16.1641,16.0701,16.0701,307200.0
2013-02-20 15:00:00,18.8,18.8,18.68,18.71,383400.0,16.0786,16.0786,15.976,16.0016,383400.0
2013-02-20 15:05:00,18.71,18.77,18.68,18.76,282500.0,16.0016,16.053,15.976,16.0444,282500.0
2013-02-20 15:10:00,18.75,18.83,18.75,18.79,229500.0,16.0359,16.1043,16.0359,16.0701,229500.0
2013-02-20 15:15:00,18.79,18.79,18.66,18.68,231000.0,16.0701,16.0701,15.9589,15.976,231000.0
2013-02-20 15:20:00,18.68,18.69,18.62,18.62,152600.0,15.976,15.9845,15.9247,15.9247,152600.0
2013-02-20 15:25:00,18.62,18.66,18.56,18.57,245200.0,15.9247,15.9589,15.8734,15.8819,245200.0
2013-02-20 15:30:00,18.58,18.58,18.45,18.49,397000.0,15.8905,15.8905,15.7793,15.8135,397000.0
2013-02-20 15:35:00,18.49,18.63,18.49,18.62,298300.0,15.8135,15.9332,15.8135,15.9247,298300.0
2013-02-20 15:40:00,18.62,18.63,18.53,18.59,215400.0,15.9247,15.9332,15.8477,15.899,215400.0
2013-02-20 15:45:00,18.58,18.61,18.54,18.56,306600.0,15.8905,15.9161,15.8563,15.8734,306600.0
2013-02-20 15:50:00,18.57,18.58,18.51,18.55,278500.0,15.8819,15.8905,15.8306,15.8648,278500.0
2013-02-20 15:55:00,18.55,18.6,18.52,18.6,623500.0,15.8648,15.9076,15.8392,15.9076,623500.0
2013-02-21 09:30:00,18.52,18.61,18.44,18.59,281400.0,15.8392,15.9161,15.7707,15.899,281400.0
2013-02-21 09:35:00,18.59,18.8,18.47,18.48,350700.0,15.899,16.0786,15.7964,15.8049,350700.0
2013-02-21 09:40:00,18.48,18.57,18.4,18.41,281000.0,15.8049,15.8819,15.7365,15.7451,281000.0
2013-02-21 09:45:00,18.41,18.45,18.19,18.19,346300.0,15.7451,15.7793,15.5569,15.5569,346300.0
2013-02-21 09:50:00,18.19,18.24,17.98,18.14,552700.0,15.5569,15.5997,15.3773,15.5142,552700.0
2013-02-21 09:55:00,18.13,18.24,18.06,18.19,327700.0,15.5056,15.5997,15.4457,15.5569,327700.0
2013-02-21 10:00:00,18.18,18.29,18.04,18.25,450000.0,15.5484,15.6424,15.4286,15.6082,450000.0
2013-02-21 10:05:00,18.25,18.51,18.2,18.4,465900.0,15.6082,15.8306,15.5655,15.7365,465900.0
2013-02-21 10:10:00,18.4,18.66,18.38,18.62,265100.0,15.7365,15.9589,15.7194,15.9247,265100.0
2013-02-21 10:15:00,18.62,18.66,18.56,18.61,151100.0,15.9247,15.9589,15.8734,15.9161,151100.0
2013-02-21 10:20:00,18.6,18.8,18.59,18.74,400700.0,15.9076,16.0786,15.899,16.0273,400700.0
2013-02-21 10:25:00,18.74,18.89,18.74,18.86,262400.0,16.0273,16.1556,16.0273,16.1299,262400.0
2013-02-21 10:30:00,18.86,18.88,18.79,18.85,266500.0,16.1299,16.147,16.0701,16.1214,266500.0
2013-02-21 10:35:00,18.86,18.86,18.71,18.82,245100.0,16.1299,16.1299,16.0016,16.0957,245100.0
2013-02-21 10:40:00,18.82,18.84,18.69,18.84,152800.0,16.0957,16.1128,15.9845,16.1128,152800.0
2013-02-21 10:45:00,18.84,19.09,18.84,19.08,446800.0,16.1128,16.3266,16.1128,16.3181,446800.0
2013-02-21 10:50:00,19.08,19.08,18.85,18.85,240100.0,16.3181,16.3181,16.1214,16.1214,240100.0
2013-02-21 10:55:00,18.86,18.88,18.81,18.86,283600.0,16.1299,16.147,16.0872,16.1299,283600.0
2013-02-21 11:00:00,18.86,18.89,18.75,18.77,119300.0,16.1299,16.1556,16.0359,16.053,119300.0
2013-02-21 11:05:00,18.77,18.8,18.69,18.7,83600.0,16.053,16.0786,15.9845,15.9931,83600.0
2013-02-21 11:10:00,18.7,18.7,18.56,18.56,158400.0,15.9931,15.9931,15.8734,15.8734,158400.0
2013-02-21 11:15:00,18.57,18.6,18.51,18.56,100100.0,15.8819,15.9076,15.8306,15.8734,100100.0
2013-02-21 11:20:00,18.55,18.64,18.54,18.63,107400.0,15.8648,15.9418,15.8563,15.9332,107400.0
2013-02-21 11:25:00,18.64,18.71,18.62,18.71,89800.0,15.9418,16.0016,15.9247,16.0016,89800.0
2013-02-21 11:30:00,18.7,18.71,18.55,18.56,83600.0,15.9931,16.0016,15.8648,15.8734,83600.0
2013-02-21 11:35:00,18.56,18.61,18.55,18.6,66400.0,15.8734,15.9161,15.8648,15.9076,66400.0
2013-02-21 11:40:00,18.6,18.73,18.59,18.69,104000.0,15.9076,16.0188,15.899,15.9845,104000.0
2013-02-21 11:45:00,18.7,18.7,18.6,18.69,60600.0,15.9931,15.9931,15.9076,15.9845,60600.0
2013-02-21 11:50:00,18.69,18.69,18.64,18.66,50700.0,15.9845,15.9845,15.9418,15.9589,50700.0
2013-02-21 11:55:00,18.66,18.66,18.63,18.64,64200.0,15.9589,15.9589,15.9332,15.9418,64200.0
2013-02-21 12:00:00,18.65,18.66,18.64,18.66,43500.0,15.9503,15.9589,15.9418,15.9589,43500.0
2013-02-21 12:05:00,18.66,18.68,18.6,18.6,73400.0,15.9589,15.976,15.9076,15.9076,73400.0
2013-02-21 12:10:00,18.6,18.61,18.52,18.54,125000.0,15.9076,15.9161,15.8392,15.8563,125000.0
2013-02-21 12:15:00,18.53,18.54,18.39,18.39,229900.0,15.8477,15.8563,15.728,15.728,229900.0
2013-02-21 12:20:00,18.4,18.45,18.39,18.42,78900.0,15.7365,15.7793,15.728,15.7536,78900.0
2013-02-21 12:25:00,18.43,18.48,18.4,18.47,68700.0,15.7622,15.8049,15.7365,15.7964,68700.0
2013-02-21 12:30:00,18.47,18.47,18.41,18.41,62900.0,15.7964,15.7964,15.7451,15.7451,62900.0
2013-02-21 12:35:00,18.41,18.43,18.35,18.35,48600.0,15.7451,15.7622,15.6938,15.6938,48600.0
2013-02-21 12:40:00,18.35,18.43,18.35,18.43,89200.0,15.6938,15.7622,15.6938,15.7622,89200.0
2013-02-21 12:45:00,18.43,18.49,18.4,18.49,142200.0,15.7622,15.8135,15.7365,15.8135,142200.0
2013-02-21 12:50:00,18.5,18.58,18.48,18.58,93900.0,15.822,15.8905,15.8049,15.8905,93900.0
2013-02-21 12:55:00,18.58,18.64,18.57,18.64,98500.0,15.8905,15.9418,15.8819,15.9418,98500.0
2013-02-21 13:00:00,18.64,18.65,18.56,18.58,102000.0,15.9418,15.9503,15.8734,15.8905,102000.0
2013-02-21 13:05:00,18.58,18.59,18.53,18.55,74200.0,15.8905,15.899,15.8477,15.8648,74200.0
2013-02-21 13:10:00,18.54,18.56,18.47,18.49,164200.0,15.8563,15.8734,15.7964,15.8135,164200.0
2013-02-21 13:15:00,18.48,18.48,18.41,18.46,64900.0,15.8049,15.8049,15.7451,15.7878,64900.0
2013-02-21 13:20:00,18.46,18.57,18.45,18.57,152000.0,15.7878,15.8819,15.7793,15.8819,152000.0
2013-02-21 13:25:00,18.57,18.6,18.52,18.53,92800.0,15.8819,15.9076,15.8392,15.8477,92800.0
2013-02-21 13:30:00,18.53,18.61,18.53,18.61,72400.0,15.8477,15.9161,15.8477,15.9161,72400.0
2013-02-21 13:35:00,18.61,18.65,18.58,18.61,108900.0,15.9161,15.9503,15.8905,15.9161,108900.0
2013-02-21 13:40:00,18.6,18.61,18.57,18.57,56500.0,15.9076,15.9161,15.8819,15.8819,56500.0
2013-02-21 13:45:00,18.57,18.58,18.48,18.48,64200.0,15.8819,15.8905,15.8049,15.8049,64200.0
2013-02-21 13:50:00,18.48,18.51,18.45,18.5,73700.0,15.8049,15.8306,15.7793,15.822,73700.0
2013-02-21 13:55:00,18.5,18.53,18.5,18.52,28300.0,15.822,15.8477,15.822,15.8392,28300.0
2013-02-21 14:00:00,18.53,18.54,18.46,18.47,75900.0,15.8477,15.8563,15.7878,15.7964,75900.0
2013-02-21 14:05:00,18.47,18.47,18.41,18.43,93000.0,15.7964,15.7964,15.7451,15.7622,93000.0
2013-02-21 14:10:00,18.43,18.43,18.4,18.42,32900.0,15.7622,15.7622,15.7365,15.7536,32900.0
2013-02-21 14:15:00,18.42,18.46,18.41,18.41,57900.0,15.7536,15.7878,15.7451,15.7451,57900.0
2013-02-21 14:20:00,18.42,18.43,18.4,18.42,52200.0,15.7536,15.7622,15.7365,15.7536,52200.0
2013-02-21 14:25:00,18.42,18.47,18.39,18.45,93200.0,15.7536,15.7964,15.728,15.7793,93200.0
2013-02-21 14:30:00,18.45,18.5,18.45,18.49,54000.0,15.7793,15.822,15.7793,15.8135,54000.0
2013-02-21 14:35:00,18.48,18.49,18.46,18.47,43300.0,15.8049,15.8135,15.7878,15.7964,43300.0
2013-02-21 14:40:00,18.47,18.49,18.44,18.48,49300.0,15.7964,15.8135,15.7707,15.8049,49300.0
2013-02-21 14:45:00,18.48,18.5,18.46,18.46,36800.0,15.8049,15.822,15.7878,15.7878,36800.0
2013-02-21 14:50:00,18.46,18.46,18.41,18.42,45300.0,15.7878,15.7878,15.7451,15.7536,45300.0
2013-02-21 14:55:00,18.42,18.53,18.41,18.52,96300.0,15.7536,15.8477,15.7451,15.8392,96300.0
2013-02-21 15:00:00,18.52,18.55,18.49,18.54,67700.0,15.8392,15.8648,15.8135,15.8563,67700.0
2013-02-21 15:05:00,18.53,18.6,18.53,18.57,111000.0,15.8477,15.9076,15.8477,15.8819,111000.0
2013-02-21 15:10:00,18.57,18.64,18.56,18.64,90600.0,15.8819,15.9418,15.8734,15.9418,90600.0
2013-02-21 15:15:00,18.64,18.66,18.6,18.65,200000.0,15.9418,15.9589,15.9076,15.9503,200000.0
2013-02-21 15:20:00,18.65,18.69,18.63,18.65,294800.0,15.9503,15.9845,15.9332,15.9503,294800.0
2013-02-21 15:25:00,18.69,18.77,18.69,18.77,173100.0,15.9845,16.053,15.9845,16.053,173100.0
2013-02-21 15:30:00,18.78,18.83,18.78,18.81,249700.0,16.0615,16.1043,16.0615,16.0872,249700.0
2013-02-21 15:35:00,18.81,18.83,18.8,18.8,206300.0,16.0872,16.1043,16.0786,16.0786,206300.0
2013-02-21 15:40:00,18.8,18.81,18.76,18.81,319900.0,16.0786,16.0872,16.0444,16.0872,319900.0
2013-02-21 15:45:00,18.8,18.82,18.73,18.79,326700.0,16.0786,16.0957,16.0188,16.0701,326700.0
2013-02-21 15:50:00,18.79,18.8,18.72,18.72,234000.0,16.0701,16.0786,16.0102,16.0102,234000.0
2013-02-21 15:55:00,18.71,18.76,18.71,18.76,406100.0,16.0016,16.0444,16.0016,16.0444,406100.0
2013-02-22 09:30:00,18.93,19.0,18.88,18.92,167300.0,16.1898,16.2497,16.147,16.1813,167300.0
2013-02-22 09:35:00,18.94,18.96,18.91,18.94,121900.0,16.1984,16.2155,16.1727,16.1984,121900.0
2013-02-22 09:40:00,18.95,18.95,18.75,18.86,197300.0,16.2069,16.2069,16.0359,16.1299,197300.0
2013-02-22 09:45:00,18.87,18.88,18.63,18.67,259900.0,16.1385,16.147,15.9332,15.9674,259900.0
2013-02-22 09:50:00,18.68,18.78,18.66,18.71,127200.0,15.976,16.0615,15.9589,16.0016,127200.0
2013-02-22 09:55:00,18.71,18.82,18.7,18.78,151500.0,16.0016,16.0957,15.9931,16.0615,151500.0
2013-02-22 10:00:00,18.79,18.86,18.79,18.8,136800.0,16.0701,16.1299,16.0701,16.0786,136800.0
2013-02-22 10:05:00,18.8,18.89,18.79,18.89,152200.0,16.0786,16.1556,16.0701,16.1556,152200.0
2013-02-22 10:10:00,18.89,18.89,18.7,18.71,235100.0,16.1556,16.1556,15.9931,16.0016,235100.0
2013-02-22 10:15:00,18.71,18.78,18.68,18.76,146600.0,16.0016,16.0615,15.976,16.0444,146600.0
2013-02-22 10:20:00,18.76,18.78,18.69,18.69,70300.0,16.0444,16.0615,15.9845,15.9845,70300.0
2013-02-22 10:25:00,18.7,18.71,18.65,18.66,30700.0,15.9931,16.0016,15.9503,15.9589,30700.0
2013-02-22 10:30:00,18.66,18.75,18.66,18.75,58800.0,15.9589,16.0359,15.9589,16.0359,58800.0
2013-02-22 10:35:00,18.76,18.79,18.72,18.72,67300.0,16.0444,16.0701,16.0102,16.0102,67300.0
2013-02-22 10:40:00,18.72,18.73,18.67,18.7,106300.0,16.0102,16.0188,15.9674,15.9931,106300.0
2013-02-22 10:45:00,18.72,18.78,18.68,18.77,133500.0,16.0102,16.0615,15.976,16.053,133500.0
2013-02-22 10:50:00,18.76,18.77,18.73,18.76,61200.0,16.0444,16.053,16.0188,16.0444,61200.0
2013-02-22 10:55:00,18.75,18.8,18.74,18.74,71600.0,16.0359,16.0786,16.0273,16.0273,71600.0
2013-02-22 11:00:00,18.75,18.77,18.73,18.75,79600.0,16.0359,16.053,16.0188,16.0359,79600.0
2013-02-22 11:05:00,18.76,18.83,18.76,18.82,94600.0,16.0444,16.1043,16.0444,16.0957,94600.0
2013-02-22 11:10:00,18.82,18.82,18.72,18.73,59100.0,16.0957,16.0957,16.0102,16.0188,59100.0
2013-02-22 11:15:00,18.74,18.75,18.7,18.7,45500.0,16.0273,16.0359,15.9931,15.9931,45500.0
2013-02-22 11:20:00,18.71,18.72,18.68,18.72,64700.0,16.0016,16.0102,15.976,16.0102,64700.0
2013-02-22 11:25:00,18.72,18.74,18.71,18.72,47500.0,16.0102,16.0273,16.0016,16.0102,47500.0
2013-02-22 11:30:00,18.73,18.75,18.71,18.75,57700.0,16.0188,16.0359,16.0016,16.0359,57700.0
2013-02-22 11:35:00,18.74,18.78,18.74,18.76,266400.0,16.0273,16.0615,16.0273,16.0444,266400.0
2013-02-22 11:40:00,18.76,18.77,18.72,18.72,51900.0,16.0444,16.053,16.0102,16.0102,51900.0
2013-02-22 11:45:00,18.73,18.77,18.72,18.76,36700.0,16.0188,16.053,16.0102,16.0444,36700.0
2013-02-22 11:50:00,18.76,18.85,18.75,18.82,72800.0,16.0444,16.1214,16.0359,16.0957,72800.0
2013-02-22 11:55:00,18.83,18.84,18.79,18.8,76100.0,16.1043,16.1128,16.0701,16.0786,76100.0
2013-02-22 12:00:00,18.79,18.83,18.79,18.79,50700.0,16.0701,16.1043,16.0701,16.0701,50700.0
2013-02-22 12:05:00,18.79,18.8,18.74,18.8,59400.0,16.0701,16.0786,16.0273,16.0786,59400.0
2013-02-22 12:10:00,18.8,18.83,18.78,18.83,39800.0,16.0786,16.1043,16.0615,16.1043,39800.0
2013-02-22 12:15:00,18.83,18.84,18.81,18.83,48600.0,16.1043,16.1128,16.0872,16.1043,48600.0
2013-02-22 12:20:00,18.82,18.83,18.81,18.81,25400.0,16.0957,16.1043,16.0872,16.0872,25400.0
2013-02-22 12:25:00,18.82,18.82,18.77,18.78,45900.0,16.0957,16.0957,16.053,16.0615,45900.0
2013-02-22 12:30:00,18.77,18.82,18.77,18.81,63200.0,16.053,16.0957,16.053,16.0872,63200.0
2013-02-22 12:35:00,18.82,18.83,18.82,18.83,12700.0,16.0957,16.1043,16.0957,16.1043,12700.0
2013-02-22 12:40:00,18.84,18.87,18.83,18.86,56100.0,16.1128,16.1385,16.1043,16.1299,56100.0
2013-02-22 12:45:00,18.86,18.86,18.84,18.85,45200.0,16.1299,16.1299,16.1128,16.1214,45200.0
2013-02-22 12:50:00,18.85,18.86,18.8,18.8,39400.0,16.1214,16.1299,16.0786,16.0786,39400.0
2013-02-22 12:55:00,18.8,18.8,18.77,18.78,39500.0,16.0786,16.0786,16.053,16.0615,39500.0
2013-02-22 13:00:00,18.78,18.82,18.77,18.77,56800.0,16.0615,16.0957,16.053,16.053,56800.0
2013-02-22 13:05:00,18.78,18.78,18.74,18.76,50600.0,16.0615,16.0615,16.0273,16.0444,50600.0
2013-02-22 13:10:00,18.75,18.75,18.69,18.7,62400.0,16.0359,16.0359,15.9845,15.9931,62400.0
2013-02-22 13:15:00,18.69,18.74,18.68,18.73,26800.0,15.9845,16.0273,15.976,16.0188,26800.0
2013-02-22 13:20:00,18.73,18.74,18.71,18.73,23500.0,16.0188,16.0273,16.0016,16.0188,23500.0
2013-02-22 13:25:00,18.73,18.73,18.69,18.7,52800.0,16.0188,16.0188,15.9845,15.9931,52800.0
2013-02-22 13:30:00,18.7,18.72,18.7,18.72,20800.0,15.9931,16.0102,15.9931,16.0102,20800.0
2013-02-22 13:35:00,18.72,18.81,18.72,18.81,37900.0,16.0102,16.0872,16.0102,16.0872,37900.0
2013-02-22 13:40:00,18.81,18.83,18.81,18.82,15900.0,16.0872,16.1043,16.0872,16.0957,15900.0
2013-02-22 13:45:00,18.82,18.84,18.81,18.83,21200.0,16.0957,16.1128,16.0872,16.1043,21200.0
2013-02-22 13:50:00,18.84,18.86,18.83,18.85,33700.0,16.1128,16.1299,16.1043,16.1214,33700.0
2013-02-22 13:55:00,18.84,18.86,18.83,18.86,25100.0,16.1128,16.1299,16.1043,16.1299,25100.0
2013-02-22 14:00:00,18.86,18.88,18.85,18.88,50400.0,16.1299,16.147,16.1214,16.147,50400.0
2013-02-22 14:05:00,18.88,18.88,18.82,18.83,40800.0,16.147,16.147,16.0957,16.1043,40800.0
2013-02-22 14:10:00,18.84,18.84,18.83,18.84,25400.0,16.1128,16.1128,16.1043,16.1128,25400.0
2013-02-22 14:15:00,18.84,18.85,18.79,18.8,131200.0,16.1128,16.1214,16.0701,16.0786,131200.0
2013-02-22 14:20:00,18.8,18.81,18.79,18.81,18500.0,16.0786,16.0872,16.0701,16.0872,18500.0
2013-02-22 14:25:00,18.81,18.82,18.8,18.82,13800.0,16.0872,16.0957,16.0786,16.0957,13800.0
2013-02-22 14:30:00,18.82,18.83,18.81,18.83,30500.0,16.0957,16.1043,16.0872,16.1043,30500.0
2013-02-22 14:35:00,18.83,18.86,18.82,18.85,60900.0,16.1043,16.1299,16.0957,16.1214,60900.0
2013-02-22 14:40:00,18.85,18.85,18.84,18.85,9700.0,16.1214,16.1214,16.1128,16.1214,9700.0
2013-02-22 14:45:00,18.85,18.85,18.84,18.84,31800.0,16.1214,16.1214,16.1128,16.1128,31800.0
2013-02-22 14:50:00,18.84,18.91,18.84,18.88,117900.0,16.1128,16.1727,16.1128,16.147,117900.0
2013-02-22 14:55:00,18.89,18.89,18.86,18.86,30800.0,16.1556,16.1556,16.1299,16.1299,30800.0
2013-02-22 15:00:00,18.86,18.88,18.86,18.88,29400.0,16.1299,16.147,16.1299,16.147,29400.0
2013-02-22 15:05:00,18.88,18.89,18.86,18.86,53900.0,16.147,16.1556,16.1299,16.1299,53900.0
2013-02-22 15:10:00,18.86,18.86,18.83,18.83,54500.0,16.1299,16.1299,16.1043,16.1043,54500.0
2013-02-22 15:15:00,18.83,18.84,18.8,18.8,41400.0,16.1043,16.1128,16.0786,16.0786,41400.0
2013-02-22 15:20:00,18.8,18.82,18.78,18.78,101700.0,16.0786,16.0957,16.0615,16.0615,101700.0
2013-02-22 15:25:00,18.79,18.81,18.76,18.8,65800.0,16.0701,16.0872,16.0444,16.0786,65800.0
2013-02-22 15:30:00,18.81,18.86,18.8,18.85,77100.0,16.0872,16.1299,16.0786,16.1214,77100.0
2013-02-22 15:35:00,18.85,18.87,18.83,18.86,118300.0,16.1214,16.1385,16.1043,16.1299,118300.0
2013-02-22 15:40:00,18.86,18.86,18.83,18.83,83100.0,16.1299,16.1299,16.1043,16.1043,83100.0
2013-02-22 15:45:00,18.83,18.85,18.82,18.84,149000.0,16.1043,16.1214,16.0957,16.1128,149000.0
2013-02-22 15:50:00,18.84,18.88,18.83,18.87,138300.0,16.1128,16.147,16.1043,16.1385,138300.0
2013-02-22 15:55:00,18.86,18.89,18.86,18.88,210200.0,16.1299,16.1556,16.1299,16.147,210200.0
2013-02-25 09:30:00,19.02,19.1,18.96,19.04,110800.0,16.2668,16.3352,16.2155,16.2839,110800.0
2013-02-25 09:35:00,19.03,19.05,18.87,18.88,135300.0,16.2753,16.2924,16.1385,16.147,135300.0
2013-02-25 09:40:00,18.89,18.99,18.82,18.99,133000.0,16.1556,16.2411,16.0957,16.2411,133000.0
2013-02-25 09:45:00,18.98,19.0,18.86,18.86,173800.0,16.2326,16.2497,16.1299,16.1299,173800.0
2013-02-25 09:50:00,18.86,18.89,18.75,18.82,189600.0,16.1299,16.1556,16.0359,16.0957,189600.0
2013-02-25 09:55:00,18.83,18.86,18.74,18.74,77400.0,16.1043,16.1299,16.0273,16.0273,77400.0
2013-02-25 10:00:00,18.75,18.87,18.75,18.79,88300.0,16.0359,16.1385,16.0359,16.0701,88300.0
2013-02-25 10:05:00,18.78,18.86,18.71,18.71,82400.0,16.0615,16.1299,16.0016,16.0016,82400.0
2013-02-25 10:10:00,18.71,18.75,18.56,18.58,213200.0,16.0016,16.0359,15.8734,15.8905,213200.0
2013-02-25 10:15:00,18.59,18.66,18.59,18.61,86800.0,15.899,15.9589,15.899,15.9161,86800.0
2013-02-25 10:20:00,18.61,18.62,18.43,18.44,293700.0,15.9161,15.9247,15.7622,15.7707,293700.0
2013-02-25 10:25:00,18.44,18.48,18.43,18.44,194700.0,15.7707,15.8049,15.7622,15.7707,194700.0
2013-02-25 10:30:00,18.45,18.61,18.44,18.59,168300.0,15.7793,15.9161,15.7707,15.899,168300.0
2013-02-25 10:35:00,18.59,18.64,18.55,18.58,586900.0,15.899,15.9418,15.8648,15.8905,586900.0
2013-02-25 10:40:00,18.58,18.59,18.51,18.57,727600.0,15.8905,15.899,15.8306,15.8819,727600.0
2013-02-25 10:45:00,18.57,18.71,18.54,18.71,389300.0,15.8819,16.0016,15.8563,16.0016,389300.0
2013-02-25 10:50:00,18.7,18.71,18.63,18.68,124300.0,15.9931,16.0016,15.9332,15.976,124300.0
2013-02-25 10:55:00,18.68,18.74,18.67,18.68,73300.0,15.976,16.0273,15.9674,15.976,73300.0
2013-02-25 11:00:00,18.69,18.71,18.62,18.67,138500.0,15.9845,16.0016,15.9247,15.9674,138500.0
2013-02-25 11:05:00,18.67,18.79,18.64,18.78,112900.0,15.9674,16.0701,15.9418,16.0615,112900.0
2013-02-25 11:10:00,18.79,18.79,18.74,18.76,62500.0,16.0701,16.0701,16.0273,16.0444,62500.0
2013-02-25 11:15:00,18.77,18.86,18.72,18.75,139500.0,16.053,16.1299,16.0102,16.0359,139500.0
2013-02-25 11:20:00,18.76,18.77,18.69,18.76,104400.0,16.0444,16.053,15.9845,16.0444,104400.0
2013-02-25 11:25:00,18.76,18.8,18.76,18.78,79400.0,16.0444,16.0786,16.0444,16.0615,79400.0
2013-02-25 11:30:00,18.78,18.83,18.76,18.76,56500.0,16.0615,16.1043,16.0444,16.0444,56500.0
2013-02-25 11:35:00,18.76,18.76,18.65,18.68,131900.0,16.0444,16.0444,15.9503,15.976,131900.0
2013-02-25 11:40:00,18.67,18.71,18.65,18.68,55600.0,15.9674,16.0016,15.9503,15.976,55600.0
2013-02-25 11:45:00,18.68,18.69,18.56,18.57,47200.0,15.976,15.9845,15.8734,15.8819,47200.0
2013-02-25 11:50:00,18.57,18.57,18.51,18.55,80000.0,15.8819,15.8819,15.8306,15.8648,80000.0
2013-02-25 11:55:00,18.54,18.55,18.47,18.51,88400.0,15.8563,15.8648,15.7964,15.8306,88400.0
2013-02-25 12:00:00,18.52,18.53,18.45,18.52,53300.0,15.8392,15.8477,15.7793,15.8392,53300.0
2013-02-25 12:05:00,18.52,18.58,18.52,18.56,62300.0,15.8392,15.8905,15.8392,15.8734,62300.0
2013-02-25 12:10:00,18.56,18.59,18.54,18.57,77700.0,15.8734,15.899,15.8563,15.8819,77700.0
2013-02-25 12:15:00,18.56,18.6,18.54,18.55,80600.0,15.8734,15.9076,15.8563,15.8648,80600.0
2013-02-25 12:20:00,18.57,18.6,18.54,18.6,41700.0,15.8819,15.9076,15.8563,15.9076,41700.0
2013-02-25 12:25:00,18.59,18.61,18.57,18.58,49700.0,15.899,15.9161,15.8819,15.8905,49700.0
2013-02-25 12:30:00,18.58,18.61,18.55,18.57,42400.0,15.8905,15.9161,15.8648,15.8819,42400.0
2013-02-25 12:35:00,18.58,18.59,18.51,18.53,66600.0,15.8905,15.899,15.8306,15.8477,66600.0
2013-02-25 12:40:00,18.52,18.53,18.45,18.48,46100.0,15.8392,15.8477,15.7793,15.8049,46100.0
2013-02-25 12:45:00,18.48,18.57,18.45,18.55,66800.0,15.8049,15.8819,15.7793,15.8648,66800.0
2013-02-25 12:50:00,18.55,18.59,18.52,18.52,36000.0,15.8648,15.899,15.8392,15.8392,36000.0
2013-02-25 12:55:00,18.52,18.59,18.52,18.54,19900.0,15.8392,15.899,15.8392,15.8563,19900.0
2013-02-25 13:00:00,18.54,18.58,18.51,18.51,70000.0,15.8563,15.8905,15.8306,15.8306,70000.0
2013-02-25 13:05:00,18.51,18.51,18.47,18.51,38600.0,15.8306,15.8306,15.7964,15.8306,38600.0
2013-02-25 13:10:00,18.5,18.54,18.47,18.52,63100.0,15.822,15.8563,15.7964,15.8392,63100.0
2013-02-25 13:15:00,18.52,18.52,18.43,18.43,138900.0,15.8392,15.8392,15.7622,15.7622,138900.0
2013-02-25 13:20:00,18.42,18.43,18.35,18.39,136200.0,15.7536,15.7622,15.6938,15.728,136200.0
2013-02-25 13:25:00,18.38,18.4,18.37,18.38,55900.0,15.7194,15.7365,15.7109,15.7194,55900.0
2013-02-25 13:30:00,18.38,18.41,18.27,18.32,173000.0,15.7194,15.7451,15.6253,15.6681,173000.0
2013-02-25 13:35:00,18.33,18.39,18.31,18.38,86900.0,15.6767,15.728,15.6596,15.7194,86900.0
2013-02-25 13:40:00,18.38,18.39,18.32,18.34,86100.0,15.7194,15.728,15.6681,15.6852,86100.0
2013-02-25 13:45:00,18.35,18.36,18.29,18.3,105500.0,15.6938,15.7023,15.6424,15.651,105500.0
2013-02-25 13:50:00,18.31,18.33,18.29,18.31,90300.0,15.6596,15.6767,15.6424,15.6596,90300.0
2013-02-25 13:55:00,18.31,18.32,18.26,18.29,129700.0,15.6596,15.6681,15.6168,15.6424,129700.0
2013-02-25 14:00:00,18.29,18.32,18.27,18.3,101500.0,15.6424,15.6681,15.6253,15.651,101500.0
2013-02-25 14:05:00,18.29,18.3,18.23,18.28,153100.0,15.6424,15.651,15.5911,15.6339,153100.0
2013-02-25 14:10:00,18.28,18.33,18.26,18.31,109300.0,15.6339,15.6767,15.6168,15.6596,109300.0
2013-02-25 14:15:00,18.32,18.32,18.26,18.26,212700.0,15.6681,15.6681,15.6168,15.6168,212700.0
2013-02-25 14:20:00,18.26,18.27,18.22,18.26,187300.0,15.6168,15.6253,15.5826,15.6168,187300.0
2013-02-25 14:25:00,18.26,18.32,18.25,18.32,109000.0,15.6168,15.6681,15.6082,15.6681,109000.0
2013-02-25 14:30:00,18.32,18.37,18.32,18.33,118300.0,15.6681,15.7109,15.6681,15.6767,118300.0
2013-02-25 14:35:00,18.34,18.34,18.27,18.27,81900.0,15.6852,15.6852,15.6253,15.6253,81900.0
2013-02-25 14:40:00,18.28,18.35,18.27,18.35,88200.0,15.6339,15.6938,15.6253,15.6938,88200.0
2013-02-25 14:45:00,18.34,18.36,18.27,18.3,77400.0,15.6852,15.7023,15.6253,15.651,77400.0
2013-02-25 14:50:00,18.3,18.35,18.29,18.32,115300.0,15.651,15.6938,15.6424,15.6681,115300.0
2013-02-25 14:55:00,18.32,18.37,18.32,18.34,145000.0,15.6681,15.7109,15.6681,15.6852,145000.0
2013-02-25 15:00:00,18.35,18.4,18.34,18.37,98800.0,15.6938,15.7365,15.6852,15.7109,98800.0
2013-02-25 15:05:00,18.37,18.37,18.33,18.36,84700.0,15.7109,15.7109,15.6767,15.7023,84700.0
2013-02-25 15:10:00,18.36,18.39,18.31,18.31,99400.0,15.7023,15.728,15.6596,15.6596,99400.0
2013-02-25 15:15:00,18.32,18.32,18.25,18.26,149900.0,15.6681,15.6681,15.6082,15.6168,149900.0
2013-02-25 15:20:00,18.26,18.31,18.25,18.3,151400.0,15.6168,15.6596,15.6082,15.651,151400.0
2013-02-25 15:25:00,18.3,18.32,18.25,18.28,194000.0,15.651,15.6681,15.6082,15.6339,194000.0
2013-02-25 15:30:00,18.28,18.28,18.2,18.23,155300.0,15.6339,15.6339,15.5655,15.5911,155300.0
2013-02-25 15:35:00,18.23,18.24,18.2,18.2,124200.0,15.5911,15.5997,15.5655,15.5655,124200.0
2013-02-25 15:40:00,18.2,18.21,18.12,18.15,215800.0,15.5655,15.574,15.4971,15.5227,215800.0
2013-02-25 15:45:00,18.15,18.19,18.13,18.14,285600.0,15.5227,15.5569,15.5056,15.5142,285600.0
2013-02-25 15:50:00,18.14,18.17,18.06,18.07,466400.0,15.5142,15.5398,15.4457,15.4543,466400.0
2013-02-25 15:55:00,18.07,18.08,18.01,18.02,408000.0,15.4543,15.4628,15.403,15.4115,408000.0
2013-02-26 09:30:00,18.23,18.59,18.02,18.39,407800.0,15.5911,15.899,15.4115,15.728,407800.0
2013-02-26 09:35:00,18.4,18.53,18.27,18.3,417100.0,15.7365,15.8477,15.6253,15.651,417100.0
2013-02-26 09:40:00,18.28,18.39,18.15,18.15,200100.0,15.6339,15.728,15.5227,15.5227,200100.0
2013-02-26 09:45:00,18.15,18.2,18.07,18.16,155500.0,15.5227,15.5655,15.4543,15.5313,155500.0
2013-02-26 09:50:00,18.16,18.29,18.16,18.26,286800.0,15.5313,15.6424,15.5313,15.6168,286800.0
2013-02-26 09:55:00,18.27,18.38,18.24,18.37,168900.0,15.6253,15.7194,15.5997,15.7109,168900.0
2013-02-26 10:00:00,18.38,18.96,18.36,18.96,564300.0,15.7194,16.2155,15.7023,16.2155,564300.0
2013-02-26 10:05:00,18.96,19.03,18.76,18.77,740500.0,16.2155,16.2753,16.0444,16.053,740500.0
2013-02-26 10:10:00,18.77,18.89,18.67,18.68,437000.0,16.053,16.1556,15.9674,15.976,437000.0
2013-02-26 10:15:00,18.68,18.8,18.66,18.79,349700.0,15.976,16.0786,15.9589,16.0701,349700.0
2013-02-26 10:20:00,18.79,18.8,18.65,18.79,271200.0,16.0701,16.0786,15.9503,16.0701,271200.0
2013-02-26 10:25:00,18.79,18.8,18.56,18.61,197300.0,16.0701,16.0786,15.8734,15.9161,197300.0
2013-02-26 10:30:00,18.6,18.63,18.56,18.59,161900.0,15.9076,15.9332,15.8734,15.899,161900.0
2013-02-26 10:35:00,18.59,18.67,18.57,18.67,113100.0,15.899,15.9674,15.8819,15.9674,113100.0
2013-02-26 10:40:00,18.66,18.77,18.63,18.75,214800.0,15.9589,16.053,15.9332,16.0359,214800.0
2013-02-26 10:45:00,18.75,18.93,18.74,18.92,309800.0,16.0359,16.1898,16.0273,16.1813,309800.0
2013-02-26 10:50:00,18.92,18.94,18.86,18.92,262300.0,16.1813,16.1984,16.1299,16.1813,262300.0
2013-02-26 10:55:00,18.91,18.91,18.78,18.84,198800.0,16.1727,16.1727,16.0615,16.1128,198800.0
2013-02-26 11:00:00,18.81,18.82,18.66,18.68,182400.0,16.0872,16.0957,15.9589,15.976,182400.0
2013-02-26 11:05:00,18.68,18.7,18.64,18.68,119400.0,15.976,15.9931,15.9418,15.976,119400.0
2013-02-26 11:10:00,18.67,18.85,18.67,18.74,158700.0,15.9674,16.1214,15.9674,16.0273,158700.0
2013-02-26 11:15:00,18.74,18.87,18.74,18.81,88700.0,16.0273,16.1385,16.0273,16.0872,88700.0
2013-02-26 11:20:00,18.82,18.83,18.7,18.75,115700.0,16.0957,16.1043,15.9931,16.0359,115700.0
2013-02-26 11:25:00,18.75,18.8,18.69,18.7,96900.0,16.0359,16.0786,15.9845,15.9931,96900.0
2013-02-26 11:30:00,18.7,18.76,18.7,18.72,74700.0,15.9931,16.0444,15.9931,16.0102,74700.0
2013-02-26 11:35:00,18.72,18.76,18.62,18.63,124500.0,16.0102,16.0444,15.9247,15.9332,124500.0
2013-02-26 11:40:00,18.62,18.64,18.53,18.58,114300.0,15.9247,15.9418,15.8477,15.8905,114300.0
2013-02-26 11:45:00,18.58,18.66,18.56,18.65,86500.0,15.8905,15.9589,15.8734,15.9503,86500.0
2013-02-26 11:50:00,18.65,18.72,18.65,18.71,74500.0,15.9503,16.0102,15.9503,16.0016,74500.0
2013-02-26 11:55:00,18.71,18.76,18.67,18.7,80600.0,16.0016,16.0444,15.9674,15.9931,80600.0
2013-02-26 12:00:00,18.69,18.76,18.65,18.76,67500.0,15.9845,16.0444,15.9503,16.0444,67500.0
2013-02-26 12:05:00,18.76,18.78,18.7,18.77,50200.0,16.0444,16.0615,15.9931,16.053,50200.0
2013-02-26 12:10:00,18.76,18.77,18.72,18.75,66800.0,16.0444,16.053,16.0102,16.0359,66800.0
2013-02-26 12:15:00,18.75,18.79,18.73,18.73,78000.0,16.0359,16.0701,16.0188,16.0188,78000.0
2013-02-26 12:20:00,18.74,18.78,18.7,18.76,65700.0,16.0273,16.0615,15.9931,16.0444,65700.0
2013-02-26 12:25:00,18.76,18.82,18.76,18.77,54900.0,16.0444,16.0957,16.0444,16.053,54900.0
2013-02-26 12:30:00,18.77,18.87,18.75,18.85,73000.0,16.053,16.1385,16.0359,16.1214,73000.0
2013-02-26 12:35:00,18.84,18.97,18.83,18.97,82700.0,16.1128,16.224,16.1043,16.224,82700.0
2013-02-26 12:40:00,18.97,19.0,18.93,18.98,154000.0,16.224,16.2497,16.1898,16.2326,154000.0
2013-02-26 12:45:00,18.98,18.98,18.9,18.95,85800.0,16.2326,16.2326,16.1641,16.2069,85800.0
2013-02-26 12:50:00,18.95,18.99,18.92,18.96,75500.0,16.2069,16.2411,16.1813,16.2155,75500.0
2013-02-26 12:55:00,18.97,19.0,18.93,18.99,124200.0,16.224,16.2497,16.1898,16.2411,124200.0
2013-02-26 13:00:00,18.98,19.04,18.94,19.04,176000.0,16.2326,16.2839,16.1984,16.2839,176000.0
2013-02-26 13:05:00,19.04,19.07,18.97,18.98,146900.0,16.2839,16.3095,16.224,16.2326,146900.0
2013-02-26 13:10:00,18.99,18.99,18.85,18.9,110100.0,16.2411,16.2411,16.1214,16.1641,110100.0
2013-02-26 13:15:00,18.91,18.95,18.83,18.84,84400.0,16.1727,16.2069,16.1043,16.1128,84400.0
2013-02-26 13:20:00,18.84,18.89,18.78,18.89,118700.0,16.1128,16.1556,16.0615,16.1556,118700.0
2013-02-26 13:25:00,18.9,18.94,18.86,18.87,115000.0,16.1641,16.1984,16.1299,16.1385,115000.0
2013-02-26 13:30:00,18.87,18.92,18.86,18.9,101500.0,16.1385,16.1813,16.1299,16.1641,101500.0
2013-02-26 13:35:00,18.89,18.93,18.86,18.93,75200.0,16.1556,16.1898,16.1299,16.1898,75200.0
2013-02-26 13:40:00,18.93,18.94,18.91,18.92,82600.0,16.1898,16.1984,16.1727,16.1813,82600.0
2013-02-26 13:45:00,18.93,18.99,18.93,18.98,82900.0,16.1898,16.2411,16.1898,16.2326,82900.0
2013-02-26 13:50:00,18.98,19.05,18.98,19.0,100800.0,16.2326,16.2924,16.2326,16.2497,100800.0
2013-02-26 13:55:00,19.0,19.02,18.98,19.02,44000.0,16.2497,16.2668,16.2326,16.2668,44000.0
2013-02-26 14:00:00,19.03,19.03,18.99,19.03,69300.0,16.2753,16.2753,16.2411,16.2753,69300.0
2013-02-26 14:05:00,19.03,19.07,19.03,19.03,83900.0,16.2753,16.3095,16.2753,16.2753,83900.0
2013-02-26 14:10:00,19.04,19.04,18.96,18.97,87000.0,16.2839,16.2839,16.2155,16.224,87000.0
2013-02-26 14:15:00,18.97,18.98,18.91,18.92,113900.0,16.224,16.2326,16.1727,16.1813,113900.0
2013-02-26 14:20:00,18.92,19.04,18.92,19.03,166800.0,16.1813,16.2839,16.1813,16.2753,166800.0
2013-02-26 14:25:00,19.03,19.04,18.98,19.03,153200.0,16.2753,16.2839,16.2326,16.2753,153200.0
2013-02-26 14:30:00,19.03,19.05,19.02,19.05,168100.0,16.2753,16.2924,16.2668,16.2924,168100.0
2013-02-26 14:35:00,19.06,19.09,19.01,19.04,142400.0,16.301,16.3266,16.2582,16.2839,142400.0
2013-02-26 14:40:00,19.04,19.04,19.01,19.04,145700.0,16.2839,16.2839,16.2582,16.2839,145700.0
2013-02-26 14:45:00,19.04,19.05,19.0,19.03,145500.0,16.2839,16.2924,16.2497,16.2753,145500.0
2013-02-26 14:50:00,19.02,19.04,18.99,19.0,119800.0,16.2668,16.2839,16.2411,16.2497,119800.0
2013-02-26 14:55:00,18.99,19.02,18.95,18.95,204000.0,16.2411,16.2668,16.2069,16.2069,204000.0
2013-02-26 15:00:00,18.96,19.0,18.95,18.95,171300.0,16.2155,16.2497,16.2069,16.2069,171300.0
2013-02-26 15:05:00,18.95,18.96,18.91,18.95,106900.0,16.2069,16.2155,16.1727,16.2069,106900.0
2013-02-26 15:10:00,18.96,19.0,18.92,18.94,332100.0,16.2155,16.2497,16.1813,16.1984,332100.0
2013-02-26 15:15:00,18.93,18.94,18.84,18.88,227100.0,16.1898,16.1984,16.1128,16.147,227100.0
2013-02-26 15:20:00,18.89,18.95,18.86,18.89,166000.0,16.1556,16.2069,16.1299,16.1556,166000.0
2013-02-26 15:25:00,18.89,18.98,18.86,18.98,182900.0,16.1556,16.2326,16.1299,16.2326,182900.0
2013-02-26 15:30:00,18.97,18.99,18.89,18.97,216800.0,16.224,16.2411,16.1556,16.224,216800.0
2013-02-26 15:35:00,18.96,19.04,18.95,19.04,226200.0,16.2155,16.2839,16.2069,16.2839,226200.0
2013-02-26 15:40:00,19.05,19.09,19.03,19.05,251900.0,16.2924,16.3266,16.2753,16.2924,251900.0
2013-02-26 15:45:00,19.06,19.07,19.02,19.03,330900.0,16.301,16.3095,16.2668,16.2753,330900.0
2013-02-26 15:50:00,19.04,19.09,19.04,19.05,323200.0,16.2839,16.3266,16.2839,16.2924,323200.0
2013-02-26 15:55:00,19.05,19.08,19.02,19.05,609300.0,16.2924,16.3181,16.2668,16.2924,609300.0
2013-02-27 09:30:00,19.01,19.1,19.0,19.1,149200.0,16.2582,16.3352,16.2497,16.3352,149200.0
2013-02-27 09:35:00,19.12,19.3,19.1,19.1,186700.0,16.3523,16.5062,16.3352,16.3352,186700.0
2013-02-27 09:40:00,19.1,19.24,19.08,19.19,133900.0,16.3352,16.4549,16.3181,16.4122,133900.0
2013-02-27 09:45:00,19.19,19.19,18.85,18.88,327500.0,16.4122,16.4122,16.1214,16.147,327500.0
2013-02-27 09:50:00,18.88,18.96,18.86,18.91,293200.0,16.147,16.2155,16.1299,16.1727,293200.0
2013-02-27 09:55:00,18.91,19.07,18.87,19.0,310900.0,16.1727,16.3095,16.1385,16.2497,310900.0
2013-02-27 10:00:00,19.0,19.3,18.99,19.22,605900.0,16.2497,16.5062,16.2411,16.4378,605900.0
2013-02-27 10:05:00,19.22,19.23,19.05,19.09,174400.0,16.4378,16.4464,16.2924,16.3266,174400.0
2013-02-27 10:10:00,19.08,19.21,19.08,19.17,158200.0,16.3181,16.4293,16.3181,16.3951,158200.0
2013-02-27 10:15:00,19.17,19.25,19.13,19.19,91300.0,16.3951,16.4635,16.3609,16.4122,91300.0
2013-02-27 10:20:00,19.19,19.35,19.19,19.34,188000.0,16.4122,16.549,16.4122,16.5405,188000.0
2013-02-27 10:25:00,19.35,19.36,19.27,19.28,157900.0,16.549,16.5576,16.4806,16.4891,157900.0
2013-02-27 10:30:00,19.29,19.43,19.27,19.41,150300.0,16.4977,16.6174,16.4806,16.6003,150300.0
2013-02-27 10:35:00,19.41,19.52,19.38,19.52,191000.0,16.6003,16.6944,16.5747,16.6944,191000.0
2013-02-27 10:40:00,19.51,19.55,19.4,19.42,234300.0,16.6858,16.7201,16.5918,16.6089,234300.0
2013-02-27 10:45:00,19.42,19.44,19.26,19.28,147500.0,16.6089,16.626,16.472,16.4891,147500.0
2013-02-27 10:50:00,19.28,19.31,19.22,19.24,64900.0,16.4891,16.5148,16.4378,16.4549,64900.0
2013-02-27 10:55:00,19.23,19.33,19.21,19.32,123700.0,16.4464,16.5319,16.4293,16.5233,123700.0
2013-02-27 11:00:00,19.33,19.46,19.33,19.41,157400.0,16.5319,16.6431,16.5319,16.6003,157400.0
2013-02-27 11:05:00,19.42,19.48,19.35,19.47,103700.0,16.6089,16.6602,16.549,16.6516,103700.0
2013-02-27 11:10:00,19.47,19.51,19.43,19.48,174200.0,16.6516,16.6858,16.6174,16.6602,174200.0
2013-02-27 11:15:00,19.49,19.49,19.4,19.41,68100.0,16.6687,16.6687,16.5918,16.6003,68100.0
2013-02-27 11:20:00,19.41,19.46,19.35,19.39,119000.0,16.6003,16.6431,16.549,16.5832,119000.0
2013-02-27 11:25:00,19.39,19.41,19.35,19.38,91000.0,16.5832,16.6003,16.549,16.5747,91000.0
2013-02-27 11:30:00,19.38,19.42,19.38,19.38,88100.0,16.5747,16.6089,16.5747,16.5747,88100.0
2013-02-27 11:35:00,19.38,19.41,19.35,19.4,142000.0,16.5747,16.6003,16.549,16.5918,142000.0
2013-02-27 11:40:00,19.4,19.41,19.36,19.4,123300.0,16.5918,16.6003,16.5576,16.5918,123300.0
2013-02-27 11:45:00,19.41,19.42,19.37,19.42,83100.0,16.6003,16.6089,16.5661,16.6089,83100.0
2013-02-27 11:50:00,19.42,19.5,19.41,19.48,131700.0,16.6089,16.6773,16.6003,16.6602,131700.0
2013-02-27 11:55:00,19.48,19.53,19.45,19.47,128800.0,16.6602,16.703,16.6345,16.6516,128800.0
2013-02-27 12:00:00,19.46,19.52,19.46,19.52,69200.0,16.6431,16.6944,16.6431,16.6944,69200.0
2013-02-27 12:05:00,19.52,19.6,19.51,19.58,206200.0,16.6944,16.7628,16.6858,16.7457,206200.0
2013-02-27 12:10:00,19.56,19.56,19.41,19.42,129000.0,16.7286,16.7286,16.6003,16.6089,129000.0
2013-02-27 12:15:00,19.42,19.48,19.4,19.41,106600.0,16.6089,16.6602,16.5918,16.6003,106600.0
2013-02-27 12:20:00,19.41,19.46,19.38,19.42,79300.0,16.6003,16.6431,16.5747,16.6089,79300.0
2013-02-27 12:25:00,19.42,19.42,19.38,19.42,45900.0,16.6089,16.6089,16.5747,16.6089,45900.0
2013-02-27 12:30:00,19.42,19.47,19.37,19.38,111300.0,16.6089,16.6516,16.5661,16.5747,111300.0
2013-02-27 12:35:00,19.38,19.43,19.37,19.42,40600.0,16.5747,16.6174,16.5661,16.6089,40600.0
2013-02-27 12:40:00,19.41,19.47,19.38,19.4,88900.0,16.6003,16.6516,16.5747,16.5918,88900.0
2013-02-27 12:45:00,19.41,19.42,19.36,19.36,61800.0,16.6003,16.6089,16.5576,16.5576,61800.0
2013-02-27 12:50:00,19.36,19.36,19.3,19.33,51800.0,16.5576,16.5576,16.5062,16.5319,51800.0
2013-02-27 12:55:00,19.33,19.38,19.3,19.31,96100.0,16.5319,16.5747,16.5062,16.5148,96100.0
2013-02-27 13:00:00,19.31,19.31,19.23,19.26,93400.0,16.5148,16.5148,16.4464,16.472,93400.0
2013-02-27 13:05:00,19.27,19.3,19.26,19.28,78600.0,16.4806,16.5062,16.472,16.4891,78600.0
2013-02-27 13:10:00,19.28,19.31,19.27,19.29,128800.0,16.4891,16.5148,16.4806,16.4977,128800.0
2013-02-27 13:15:00,19.28,19.3,19.27,19.29,43700.0,16.4891,16.5062,16.4806,16.4977,43700.0
2013-02-27 13:20:00,19.28,19.31,19.26,19.28,59300.0,16.4891,16.5148,16.472,16.4891,59300.0
2013-02-27 13:25:00,19.27,19.3,19.26,19.27,53600.0,16.4806,16.5062,16.472,16.4806,53600.0
2013-02-27 13:30:00,19.28,19.3,19.28,19.3,73000.0,16.4891,16.5062,16.4891,16.5062,73000.0
2013-02-27 13:35:00,19.3,19.3,19.28,19.3,52000.0,16.5062,16.5062,16.4891,16.5062,52000.0
2013-02-27 13:40:00,19.3,19.3,19.27,19.28,179000.0,16.5062,16.5062,16.4806,16.4891,179000.0
2013-02-27 13:45:00,19.27,19.28,19.23,19.27,44400.0,16.4806,16.4891,16.4464,16.4806,44400.0
2013-02-27 13:50:00,19.25,19.29,19.24,19.28,175600.0,16.4635,16.4977,16.4549,16.4891,175600.0
2013-02-27 13:55:00,19.29,19.29,19.25,19.28,57500.0,16.4977,16.4977,16.4635,16.4891,57500.0
2013-02-27 14:00:00,19.28,19.3,19.27,19.27,43900.0,16.4891,16.5062,16.4806,16.4806,43900.0
2013-02-27 14:05:00,19.28,19.3,19.27,19.29,39300.0,16.4891,16.5062,16.4806,16.4977,39300.0
2013-02-27 14:10:00,19.28,19.32,19.28,19.3,196900.0,16.4891,16.5233,16.4891,16.5062,196900.0
2013-02-27 14:15:00,19.3,19.3,19.27,19.29,171300.0,16.5062,16.5062,16.4806,16.4977,171300.0
2013-02-27 14:20:00,19.29,19.33,19.28,19.31,102500.0,16.4977,16.5319,16.4891,16.5148,102500.0
2013-02-27 14:25:00,19.3,19.34,19.26,19.27,73700.0,16.5062,16.5405,16.472,16.4806,73700.0
2013-02-27 14:30:00,19.27,19.31,19.26,19.3,99600.0,16.4806,16.5148,16.472,16.5062,99600.0
2013-02-27 14:35:00,19.3,19.32,19.28,19.29,96400.0,16.5062,16.5233,16.4891,16.4977,96400.0
2013-02-27 14:40:00,19.29,19.31,19.26,19.31,82000.0,16.4977,16.5148,16.472,16.5148,82000.0
2013-02-27 14:45:00,19.31,19.31,19.28,19.31,132400.0,16.5148,16.5148,16.4891,16.5148,132400.0
2013-02-27 14:50:00,19.3,19.32,19.27,19.31,131100.0,16.5062,16.5233,16.4806,16.5148,131100.0
2013-02-27 14:55:00,19.32,19.38,19.27,19.37,127500.0,16.5233,16.5747,16.4806,16.5661,127500.0
2013-02-27 15:00:00,19.38,19.39,19.32,19.35,118000.0,16.5747,16.5832,16.5233,16.549,118000.0
2013-02-27 15:05:00,19.35,19.36,19.34,19.35,140600.0,16.549,16.5576,16.5405,16.549,140600.0
2013-02-27 15:10:00,19.34,19.36,19.34,19.36,197400.0,16.5405,16.5576,16.5405,16.5576,197400.0
2013-02-27 15:15:00,19.36,19.38,19.34,19.37,120200.0,16.5576,16.5747,16.5405,16.5661,120200.0
2013-02-27 15:20:00,19.36,19.38,19.36,19.37,128300.0,16.5576,16.5747,16.5576,16.5661,128300.0
2013-02-27 15:25:00,19.37,19.38,19.32,19.34,240200.0,16.5661,16.5747,16.5233,16.5405,240200.0
2013-02-27 15:30:00,19.34,19.4,19.34,19.39,169400.0,16.5405,16.5918,16.5405,16.5832,169400.0
2013-02-27 15:35:00,19.39,19.41,19.35,19.36,252100.0,16.5832,16.6003,16.549,16.5576,252100.0
2013-02-27 15:40:00,19.37,19.37,19.32,19.32,221700.0,16.5661,16.5661,16.5233,16.5233,221700.0
2013-02-27 15:45:00,19.33,19.36,19.32,19.33,167300.0,16.5319,16.5576,16.5233,16.5319,167300.0
2013-02-27 15:50:00,19.32,19.35,19.31,19.34,277500.0,16.5233,16.549,16.5148,16.5405,277500.0
2013-02-27 15:55:00,19.34,19.35,19.29,19.3,382400.0,16.5405,16.549,16.4977,16.5062,382400.0
2013-02-28 09:30:00,19.36,19.39,19.26,19.33,179800.0,16.5576,16.5832,16.472,16.5319,179800.0
2013-02-28 09:35:00,19.32,19.45,19.29,19.45,120900.0,16.5233,16.6345,16.4977,16.6345,120900.0
2013-02-28 09:40:00,19.45,19.55,19.43,19.5,158000.0,16.6345,16.7201,16.6174,16.6773,158000.0
2013-02-28 09:45:00,19.5,19.69,19.48,19.64,310500.0,16.6773,16.8398,16.6602,16.797,310500.0
2013-02-28 09:50:00,19.64,19.64,19.43,19.52,256600.0,16.797,16.797,16.6174,16.6944,256600.0
2013-02-28 09:55:00,19.52,19.52,19.32,19.5,135500.0,16.6944,16.6944,16.5233,16.6773,135500.0
2013-02-28 10:00:00,19.5,19.52,19.15,19.21,200000.0,16.6773,16.6944,16.378,16.4293,200000.0
2013-02-28 10:05:00,19.21,19.39,19.19,19.38,172300.0,16.4293,16.5832,16.4122,16.5747,172300.0
2013-02-28 10:10:00,19.37,19.41,19.28,19.3,67400.0,16.5661,16.6003,16.4891,16.5062,67400.0
2013-02-28 10:15:00,19.32,19.36,19.28,19.35,75700.0,16.5233,16.5576,16.4891,16.549,75700.0
2013-02-28 10:20:00,19.35,19.47,19.35,19.42,85800.0,16.549,16.6516,16.549,16.6089,85800.0
2013-02-28 10:25:00,19.42,19.43,19.36,19.42,45600.0,16.6089,16.6174,16.5576,16.6089,45600.0
2013-02-28 10:30:00,19.41,19.42,19.36,19.39,144700.0,16.6003,16.6089,16.5576,16.5832,144700.0
2013-02-28 10:35:00,19.4,19.48,19.4,19.41,45200.0,16.5918,16.6602,16.5918,16.6003,45200.0
2013-02-28 10:40:00,19.41,19.41,19.31,19.38,154900.0,16.6003,16.6003,16.5148,16.5747,154900.0
2013-02-28 10:45:00,19.38,19.38,19.3,19.32,82000.0,16.5747,16.5747,16.5062,16.5233,82000.0
2013-02-28 10:50:00,19.33,19.38,19.31,19.31,47400.0,16.5319,16.5747,16.5148,16.5148,47400.0
2013-02-28 10:55:00,19.31,19.34,19.29,19.29,45900.0,16.5148,16.5405,16.4977,16.4977,45900.0
2013-02-28 11:00:00,19.29,19.29,19.19,19.23,151900.0,16.4977,16.4977,16.4122,16.4464,151900.0
2013-02-28 11:05:00,19.23,19.39,19.23,19.35,192300.0,16.4464,16.5832,16.4464,16.549,192300.0
2013-02-28 11:10:00,19.34,19.45,19.34,19.43,164100.0,16.5405,16.6345,16.5405,16.6174,164100.0
2013-02-28 11:15:00,19.43,19.46,19.37,19.42,143200.0,16.6174,16.6431,16.5661,16.6089,143200.0
2013-02-28 11:20:00,19.42,19.42,19.37,19.39,144600.0,16.6089,16.6089,16.5661,16.5832,144600.0
2013-02-28 11:25:00,19.38,19.38,19.32,19.35,163500.0,16.5747,16.5747,16.5233,16.549,163500.0
2013-02-28 11:30:00,19.35,19.35,19.2,19.22,257400.0,16.549,16.549,16.4207,16.4378,257400.0
2013-02-28 11:35:00,19.22,19.25,19.2,19.22,104700.0,16.4378,16.4635,16.4207,16.4378,104700.0
2013-02-28 11:40:00,19.22,19.27,19.2,19.22,109200.0,16.4378,16.4806,16.4207,16.4378,109200.0
2013-02-28 11:45:00,19.22,19.22,19.14,19.16,110000.0,16.4378,16.4378,16.3694,16.3865,110000.0
2013-02-28 11:50:00,19.16,19.2,19.15,19.18,59500.0,16.3865,16.4207,16.378,16.4036,59500.0
2013-02-28 11:55:00,19.17,19.26,19.17,19.25,106700.0,16.3951,16.472,16.3951,16.4635,106700.0
2013-02-28 12:00:00,19.24,19.26,19.21,19.24,66300.0,16.4549,16.472,16.4293,16.4549,66300.0
2013-02-28 12:05:00,19.24,19.26,19.22,19.23,58400.0,16.4549,16.472,16.4378,16.4464,58400.0
2013-02-28 12:10:00,19.23,19.23,19.19,19.19,57600.0,16.4464,16.4464,16.4122,16.4122,57600.0
2013-02-28 12:15:00,19.19,19.26,19.19,19.25,71700.0,16.4122,16.472,16.4122,16.4635,71700.0
2013-02-28 12:20:00,19.24,19.26,19.24,19.24,75400.0,16.4549,16.472,16.4549,16.4549,75400.0
2013-02-28 12:25:00,19.24,19.25,19.21,19.24,38200.0,16.4549,16.4635,16.4293,16.4549,38200.0
2013-02-28 12:30:00,19.24,19.3,19.24,19.29,22400.0,16.4549,16.5062,16.4549,16.4977,22400.0
2013-02-28 12:35:00,19.29,19.33,19.29,19.33,49300.0,16.4977,16.5319,16.4977,16.5319,49300.0
2013-02-28 12:40:00,19.33,19.38,19.33,19.36,37200.0,16.5319,16.5747,16.5319,16.5576,37200.0
2013-02-28 12:45:00,19.37,19.39,19.37,19.39,44400.0,16.5661,16.5832,16.5661,16.5832,44400.0
2013-02-28 12:50:00,19.39,19.39,19.29,19.29,46800.0,16.5832,16.5832,16.4977,16.4977,46800.0
2013-02-28 12:55:00,19.28,19.31,19.24,19.24,39300.0,16.4891,16.5148,16.4549,16.4549,39300.0
2013-02-28 13:00:00,19.24,19.31,19.23,19.3,44700.0,16.4549,16.5148,16.4464,16.5062,44700.0
2013-02-28 13:05:00,19.3,19.31,19.26,19.31,58000.0,16.5062,16.5148,16.472,16.5148,58000.0
2013-02-28 13:10:00,19.3,19.32,19.23,19.25,45700.0,16.5062,16.5233,16.4464,16.4635,45700.0
2013-02-28 13:15:00,19.25,19.26,19.22,19.26,35000.0,16.4635,16.472,16.4378,16.472,35000.0
2013-02-28 13:20:00,19.26,19.31,19.25,19.31,35200.0,16.472,16.5148,16.4635,16.5148,35200.0
2013-02-28 13:25:00,19.31,19.34,19.29,19.3,57900.0,16.5148,16.5405,16.4977,16.5062,57900.0
2013-02-28 13:30:00,19.3,19.31,19.26,19.27,37000.0,16.5062,16.5148,16.472,16.4806,37000.0
2013-02-28 13:35:00,19.26,19.31,19.26,19.28,51400.0,16.472,16.5148,16.472,16.4891,51400.0
2013-02-28 13:40:00,19.28,19.3,19.27,19.3,27400.0,16.4891,16.5062,16.4806,16.5062,27400.0
2013-02-28 13:45:00,19.3,19.33,19.29,19.33,57500.0,16.5062,16.5319,16.4977,16.5319,57500.0
2013-02-28 13:50:00,19.34,19.37,19.31,19.37,54700.0,16.5405,16.5661,16.5148,16.5661,54700.0
2013-02-28 13:55:00,19.37,19.38,19.28,19.3,83800.0,16.5661,16.5747,16.4891,16.5062,83800.0
2013-02-28 14:00:00,19.3,19.31,19.29,19.3,12500.0,16.5062,16.5148,16.4977,16.5062,12500.0
2013-02-28 14:05:00,19.29,19.36,19.29,19.35,41900.0,16.4977,16.5576,16.4977,16.549,41900.0
2013-02-28 14:10:00,19.35,19.35,19.32,19.34,72300.0,16.549,16.549,16.5233,16.5405,72300.0
2013-02-28 14:15:00,19.34,19.35,19.28,19.31,61700.0,16.5405,16.549,16.4891,16.5148,61700.0
2013-02-28 14:20:00,19.31,19.32,19.29,19.3,28600.0,16.5148,16.5233,16.4977,16.5062,28600.0
2013-02-28 14:25:00,19.3,19.31,19.28,19.31,16200.0,16.5062,16.5148,16.4891,16.5148,16200.0
2013-02-28 14:30:00,19.31,19.33,19.21,19.22,73000.0,16.5148,16.5319,16.4293,16.4378,73000.0
2013-02-28 14:35:00,19.21,19.23,19.19,19.21,44300.0,16.4293,16.4464,16.4122,16.4293,44300.0
2013-02-28 14:40:00,19.21,19.23,19.19,19.21,84500.0,16.4293,16.4464,16.4122,16.4293,84500.0
2013-02-28 14:45:00,19.22,19.22,19.17,19.19,111400.0,16.4378,16.4378,16.3951,16.4122,111400.0
2013-02-28 14:50:00,19.19,19.23,19.15,19.22,102900.0,16.4122,16.4464,16.378,16.4378,102900.0
2013-02-28 14:55:00,19.22,19.23,19.19,19.2,62800.0,16.4378,16.4464,16.4122,16.4207,62800.0
2013-02-28 15:00:00,19.2,19.22,19.18,19.22,88600.0,16.4207,16.4378,16.4036,16.4378,88600.0
2013-02-28 15:05:00,19.22,19.22,19.15,19.16,128400.0,16.4378,16.4378,16.378,16.3865,128400.0
2013-02-28 15:10:00,19.17,19.19,19.12,19.12,95500.0,16.3951,16.4122,16.3523,16.3523,95500.0
2013-02-28 15:15:00,19.12,19.15,19.08,19.12,208300.0,16.3523,16.378,16.3181,16.3523,208300.0
2013-02-28 15:20:00,19.13,19.18,19.12,19.18,76000.0,16.3609,16.4036,16.3523,16.4036,76000.0
2013-02-28 15:25:00,19.18,19.23,19.16,19.2,102100.0,16.4036,16.4464,16.3865,16.4207,102100.0
2013-02-28 15:30:00,19.2,19.23,19.18,19.21,104600.0,16.4207,16.4464,16.4036,16.4293,104600.0
2013-02-28 15:35:00,19.21,19.22,19.17,19.21,84600.0,16.4293,16.4378,16.3951,16.4293,84600.0
2013-02-28 15:40:00,19.21,19.24,19.17,19.23,134000.0,16.4293,16.4549,16.3951,16.4464,134000.0
2013-02-28 15:45:00,19.24,19.25,19.2,19.21,203200.0,16.4549,16.4635,16.4207,16.4293,203200.0
2013-02-28 15:50:00,19.21,19.24,19.2,19.24,210600.0,16.4293,16.4549,16.4207,16.4549,210600.0
2013-02-28 15:55:00,19.24,19.25,19.17,19.18,396600.0,16.4549,16.4635,16.3951,16.4036,396600.0
2013-03-01 09:30:00,19.01,19.01,18.78,18.8,263200.0,16.2582,16.2582,16.0615,16.0786,263200.0
2013-03-01 09:35:00,18.78,18.79,18.6,18.67,323200.0,16.0615,16.0701,15.9076,15.9674,323200.0
2013-03-01 09:40:00,18.66,18.86,18.64,18.83,269400.0,15.9589,16.1299,15.9418,16.1043,269400.0
2013-03-01 09:45:00,18.84,18.99,18.81,18.96,140500.0,16.1128,16.2411,16.0872,16.2155,140500.0
2013-03-01 09:50:00,18.96,18.99,18.91,18.98,97900.0,16.2155,16.2411,16.1727,16.2326,97900.0
2013-03-01 09:55:00,19.0,19.05,18.84,18.84,181700.0,16.2497,16.2924,16.1128,16.1128,181700.0
2013-03-01 10:00:00,18.85,19.07,18.85,18.95,142700.0,16.1214,16.3095,16.1214,16.2069,142700.0
2013-03-01 10:05:00,18.95,19.12,18.95,19.08,147000.0,16.2069,16.3523,16.2069,16.3181,147000.0
2013-03-01 10:10:00,19.08,19.1,19.0,19.01,90500.0,16.3181,16.3352,16.2497,16.2582,90500.0
2013-03-01 10:15:00,19.01,19.01,18.88,18.9,123700.0,16.2582,16.2582,16.147,16.1641,123700.0
2013-03-01 10:20:00,18.91,18.91,18.82,18.87,46300.0,16.1727,16.1727,16.0957,16.1385,46300.0
2013-03-01 10:25:00,18.87,18.95,18.87,18.95,131600.0,16.1385,16.2069,16.1385,16.2069,131600.0
2013-03-01 10:30:00,18.95,18.99,18.92,18.93,69900.0,16.2069,16.2411,16.1813,16.1898,69900.0
2013-03-01 10:35:00,18.93,18.97,18.91,18.94,423700.0,16.1898,16.224,16.1727,16.1984,423700.0
2013-03-01 10:40:00,18.94,18.97,18.9,18.96,64400.0,16.1984,16.224,16.1641,16.2155,64400.0
2013-03-01 10:45:00,18.96,18.97,18.91,18.91,64900.0,16.2155,16.224,16.1727,16.1727,64900.0
2013-03-01 10:50:00,18.91,19.02,18.9,19.01,120600.0,16.1727,16.2668,16.1641,16.2582,120600.0
2013-03-01 10:55:00,19.01,19.17,19.01,19.16,115700.0,16.2582,16.3951,16.2582,16.3865,115700.0
2013-03-01 11:00:00,19.17,19.17,19.07,19.08,89200.0,16.3951,16.3951,16.3095,16.3181,89200.0
2013-03-01 11:05:00,19.08,19.2,19.07,19.2,101900.0,16.3181,16.4207,16.3095,16.4207,101900.0
2013-03-01 11:10:00,19.19,19.25,19.16,19.16,97100.0,16.4122,16.4635,16.3865,16.3865,97100.0
2013-03-01 11:15:00,19.15,19.15,19.07,19.09,70700.0,16.378,16.378,16.3095,16.3266,70700.0
2013-03-01 11:20:00,19.09,19.23,19.07,19.23,63900.0,16.3266,16.4464,16.3095,16.4464,63900.0
2013-03-01 11:25:00,19.23,19.29,19.17,19.18,87100.0,16.4464,16.4977,16.3951,16.4036,87100.0
2013-03-01 11:30:00,19.17,19.24,19.17,19.21,72400.0,16.3951,16.4549,16.3951,16.4293,72400.0
2013-03-01 11:35:00,19.22,19.27,19.19,19.23,98500.0,16.4378,16.4806,16.4122,16.4464,98500.0
2013-03-01 11:40:00,19.24,19.24,19.07,19.16,97700.0,16.4549,16.4549,16.3095,16.3865,97700.0
2013-03-01 11:45:00,19.18,19.21,19.1,19.13,68400.0,16.4036,16.4293,16.3352,16.3609,68400.0
2013-03-01 11:50:00,19.13,19.16,19.11,19.13,54100.0,16.3609,16.3865,16.3437,16.3609,54100.0
2013-03-01 11:55:00,19.13,19.28,19.13,19.26,82500.0,16.3609,16.4891,16.3609,16.472,82500.0
2013-03-01 12:00:00,19.26,19.3,19.22,19.24,112800.0,16.472,16.5062,16.4378,16.4549,112800.0
2013-03-01 12:05:00,19.24,19.28,19.23,19.27,45000.0,16.4549,16.4891,16.4464,16.4806,45000.0
2013-03-01 12:10:00,19.28,19.31,19.23,19.23,65300.0,16.4891,16.5148,16.4464,16.4464,65300.0
2013-03-01 12:15:00,19.23,19.3,19.22,19.25,90900.0,16.4464,16.5062,16.4378,16.4635,90900.0
2013-03-01 12:20:00,19.25,19.3,19.22,19.29,54600.0,16.4635,16.5062,16.4378,16.4977,54600.0
2013-03-01 12:25:00,19.29,19.3,19.24,19.25,33100.0,16.4977,16.5062,16.4549,16.4635,33100.0
2013-03-01 12:30:00,19.24,19.33,19.24,19.26,67500.0,16.4549,16.5319,16.4549,16.472,67500.0
2013-03-01 12:35:00,19.25,19.31,19.23,19.3,79700.0,16.4635,16.5148,16.4464,16.5062,79700.0
2013-03-01 12:40:00,19.29,19.31,19.25,19.25,37800.0,16.4977,16.5148,16.4635,16.4635,37800.0
2013-03-01 12:45:00,19.25,19.29,19.24,19.24,25900.0,16.4635,16.4977,16.4549,16.4549,25900.0
2013-03-01 12:50:00,19.24,19.29,19.23,19.27,64100.0,16.4549,16.4977,16.4464,16.4806,64100.0
2013-03-01 12:55:00,19.28,19.33,19.28,19.32,64600.0,16.4891,16.5319,16.4891,16.5233,64600.0
2013-03-01 13:00:00,19.31,19.32,19.3,19.31,32900.0,16.5148,16.5233,16.5062,16.5148,32900.0
2013-03-01 13:05:00,19.32,19.32,19.25,19.26,47000.0,16.5233,16.5233,16.4635,16.472,47000.0
2013-03-01 13:10:00,19.25,19.3,19.25,19.27,53200.0,16.4635,16.5062,16.4635,16.4806,53200.0
2013-03-01 13:15:00,19.27,19.32,19.27,19.31,47500.0,16.4806,16.5233,16.4806,16.5148,47500.0
2013-03-01 13:20:00,19.3,19.3,19.28,19.29,77500.0,16.5062,16.5062,16.4891,16.4977,77500.0
2013-03-01 13:25:00,19.29,19.29,19.25,19.26,52700.0,16.4977,16.4977,16.4635,16.472,52700.0
2013-03-01 13:30:00,19.26,19.29,19.19,19.23,54500.0,16.472,16.4977,16.4122,16.4464,54500.0
2013-03-01 13:35:00,19.23,19.27,19.22,19.26,54400.0,16.4464,16.4806,16.4378,16.472,54400.0
2013-03-01 13:40:00,19.28,19.29,19.25,19.28,58200.0,16.4891,16.4977,16.4635,16.4891,58200.0
2013-03-01 13:45:00,19.28,19.3,19.24,19.24,73800.0,16.4891,16.5062,16.4549,16.4549,73800.0
2013-03-01 13:50:00,19.23,19.24,19.2,19.23,83500.0,16.4464,16.4549,16.4207,16.4464,83500.0
2013-03-01 13:55:00,19.22,19.26,19.21,19.26,53800.0,16.4378,16.472,16.4293,16.472,53800.0
2013-03-01 14:00:00,19.26,19.33,19.26,19.33,74300.0,16.472,16.5319,16.472,16.5319,74300.0
2013-03-01 14:05:00,19.32,19.36,19.32,19.34,58700.0,16.5233,16.5576,16.5233,16.5405,58700.0
2013-03-01 14:10:00,19.33,19.34,19.31,19.32,43800.0,16.5319,16.5405,16.5148,16.5233,43800.0
2013-03-01 14:15:00,19.32,19.32,19.27,19.3,84400.0,16.5233,16.5233,16.4806,16.5062,84400.0
2013-03-01 14:20:00,19.3,19.32,19.22,19.23,52400.0,16.5062,16.5233,16.4378,16.4464,52400.0
2013-03-01 14:25:00,19.22,19.23,19.18,19.22,102800.0,16.4378,16.4464,16.4036,16.4378,102800.0
2013-03-01 14:30:00,19.23,19.25,19.14,19.14,84900.0,16.4464,16.4635,16.3694,16.3694,84900.0
2013-03-01 14:35:00,19.15,19.22,19.14,19.16,48500.0,16.378,16.4378,16.3694,16.3865,48500.0
2013-03-01 14:40:00,19.15,19.2,19.15,19.19,45700.0,16.378,16.4207,16.378,16.4122,45700.0
2013-03-01 14:45:00,19.19,19.21,19.15,19.15,54800.0,16.4122,16.4293,16.378,16.378,54800.0
2013-03-01 14:50:00,19.14,19.18,19.12,19.18,40500.0,16.3694,16.4036,16.3523,16.4036,40500.0
2013-03-01 14:55:00,19.18,19.21,19.15,19.19,62400.0,16.4036,16.4293,16.378,16.4122,62400.0
2013-03-01 15:00:00,19.19,19.24,19.17,19.2,60500.0,16.4122,16.4549,16.3951,16.4207,60500.0
2013-03-01 15:05:00,19.2,19.27,19.19,19.23,82900.0,16.4207,16.4806,16.4122,16.4464,82900.0
2013-03-01 15:10:00,19.23,19.24,19.19,19.2,60200.0,16.4464,16.4549,16.4122,16.4207,60200.0
2013-03-01 15:15:00,19.19,19.22,19.18,19.18,48000.0,16.4122,16.4378,16.4036,16.4036,48000.0
2013-03-01 15:20:00,19.18,19.21,19.16,19.17,50200.0,16.4036,16.4293,16.3865,16.3951,50200.0
2013-03-01 15:25:00,19.17,19.23,19.17,19.2,40600.0,16.3951,16.4464,16.3951,16.4207,40600.0
2013-03-01 15:30:00,19.19,19.24,19.19,19.21,62800.0,16.4122,16.4549,16.4122,16.4293,62800.0
2013-03-01 15:35:00,19.21,19.27,19.21,19.23,72900.0,16.4293,16.4806,16.4293,16.4464,72900.0
2013-03-01 15:40:00,19.23,19.23,19.17,19.17,86100.0,16.4464,16.4464,16.3951,16.3951,86100.0
2013-03-01 15:45:00,19.17,19.26,19.17,19.24,169000.0,16.3951,16.472,16.3951,16.4549,169000.0
2013-03-01 15:50:00,19.25,19.28,19.2,19.22,173000.0,16.4635,16.4891,16.4207,16.4378,173000.0
2013-03-01 15:55:00,19.23,19.25,19.21,19.24,234300.0,16.4464,16.4635,16.4293,16.4549,234300.0
2013-03-04 09:30:00,19.15,19.31,19.12,19.29,131700.0,16.378,16.5148,16.3523,16.4977,131700.0
2013-03-04 09:35:00,19.29,19.44,19.15,19.38,199500.0,16.4977,16.626,16.378,16.5747,199500.0
2013-03-04 09:40:00,19.38,19.4,19.25,19.31,100500.0,16.5747,16.5918,16.4635,16.5148,100500.0
2013-03-04 09:45:00,19.3,19.4,19.22,19.36,103600.0,16.5062,16.5918,16.4378,16.5576,103600.0
2013-03-04 09:50:00,19.36,19.49,19.34,19.47,184500.0,16.5576,16.6687,16.5405,16.6516,184500.0
2013-03-04 09:55:00,19.46,19.51,19.42,19.42,318100.0,16.6431,16.6858,16.6089,16.6089,318100.0
2013-03-04 10:00:00,19.41,19.46,19.37,19.41,92000.0,16.6003,16.6431,16.5661,16.6003,92000.0
2013-03-04 10:05:00,19.41,19.46,19.37,19.39,53500.0,16.6003,16.6431,16.5661,16.5832,53500.0
2013-03-04 10:10:00,19.4,19.42,19.22,19.24,74200.0,16.5918,16.6089,16.4378,16.4549,74200.0
2013-03-04 10:15:00,19.23,19.27,19.19,19.25,67800.0,16.4464,16.4806,16.4122,16.4635,67800.0
2013-03-04 10:20:00,19.25,19.31,19.22,19.26,53500.0,16.4635,16.5148,16.4378,16.472,53500.0
2013-03-04 10:25:00,19.25,19.37,19.25,19.36,65900.0,16.4635,16.5661,16.4635,16.5576,65900.0
2013-03-04 10:30:00,19.37,19.44,19.36,19.41,66300.0,16.5661,16.626,16.5576,16.6003,66300.0
2013-03-04 10:35:00,19.4,19.45,19.37,19.45,76800.0,16.5918,16.6345,16.5661,16.6345,76800.0
2013-03-04 10:40:00,19.46,19.49,19.45,19.45,43700.0,16.6431,16.6687,16.6345,16.6345,43700.0
2013-03-04 10:45:00,19.46,19.48,19.41,19.41,170700.0,16.6431,16.6602,16.6003,16.6003,170700.0
2013-03-04 10:50:00,19.41,19.44,19.36,19.38,83100.0,16.6003,16.626,16.5576,16.5747,83100.0
2013-03-04 10:55:00,19.38,19.38,19.32,19.36,107300.0,16.5747,16.5747,16.5233,16.5576,107300.0
2013-03-04 11:00:00,19.36,19.4,19.33,19.4,34700.0,16.5576,16.5918,16.5319,16.5918,34700.0
2013-03-04 11:05:00,19.41,19.42,19.34,19.35,152600.0,16.6003,16.6089,16.5405,16.549,152600.0
2013-03-04 11:10:00,19.36,19.4,19.34,19.39,57300.0,16.5576,16.5918,16.5405,16.5832,57300.0
2013-03-04 11:15:00,19.39,19.47,19.35,19.47,195600.0,16.5832,16.6516,16.549,16.6516,195600.0
2013-03-04 11:20:00,19.48,19.49,19.41,19.44,163000.0,16.6602,16.6687,16.6003,16.626,163000.0
2013-03-04 11:25:00,19.44,19.53,19.44,19.51,119000.0,16.626,16.703,16.626,16.6858,119000.0
2013-03-04 11:30:00,19.51,19.52,19.43,19.43,49400.0,16.6858,16.6944,16.6174,16.6174,49400.0
2013-03-04 11:35:00,19.42,19.51,19.42,19.5,36900.0,16.6089,16.6858,16.6089,16.6773,36900.0
2013-03-04 11:40:00,19.49,19.5,19.46,19.48,26100.0,16.6687,16.6773,16.6431,16.6602,26100.0
2013-03-04 11:45:00,19.47,19.53,19.46,19.52,114300.0,16.6516,16.703,16.6431,16.6944,114300.0
2013-03-04 11:50:00,19.52,19.53,19.47,19.5,64500.0,16.6944,16.703,16.6516,16.6773,64500.0
2013-03-04 11:55:00,19.5,19.51,19.46,19.46,78600.0,16.6773,16.6858,16.6431,16.6431,78600.0
2013-03-04 12:00:00,19.46,19.48,19.42,19.42,41500.0,16.6431,16.6602,16.6089,16.6089,41500.0
2013-03-04 12:05:00,19.42,19.44,19.38,19.38,40900.0,16.6089,16.626,16.5747,16.5747,40900.0
2013-03-04 12:10:00,19.38,19.46,19.38,19.45,31200.0,16.5747,16.6431,16.5747,16.6345,31200.0
2013-03-04 12:15:00,19.44,19.44,19.37,19.39,45900.0,16.626,16.626,16.5661,16.5832,45900.0
2013-03-04 12:20:00,19.39,19.39,19.3,19.31,102300.0,16.5832,16.5832,16.5062,16.5148,102300.0
2013-03-04 12:25:00,19.31,19.36,19.29,19.32,55700.0,16.5148,16.5576,16.4977,16.5233,55700.0
2013-03-04 12:30:00,19.32,19.34,19.3,19.3,32500.0,16.5233,16.5405,16.5062,16.5062,32500.0
2013-03-04 12:35:00,19.31,19.35,19.3,19.34,33500.0,16.5148,16.549,16.5062,16.5405,33500.0
2013-03-04 12:40:00,19.34,19.45,19.34,19.42,44300.0,16.5405,16.6345,16.5405,16.6089,44300.0
2013-03-04 12:45:00,19.42,19.44,19.4,19.44,32600.0,16.6089,16.626,16.5918,16.626,32600.0
2013-03-04 12:50:00,19.43,19.47,19.43,19.46,20700.0,16.6174,16.6516,16.6174,16.6431,20700.0
2013-03-04 12:55:00,19.46,19.56,19.46,19.54,86900.0,16.6431,16.7286,16.6431,16.7115,86900.0
2013-03-04 13:00:00,19.54,19.54,19.49,19.49,39900.0,16.7115,16.7115,16.6687,16.6687,39900.0
2013-03-04 13:05:00,19.49,19.5,19.43,19.45,39800.0,16.6687,16.6773,16.6174,16.6345,39800.0
2013-03-04 13:10:00,19.45,19.45,19.41,19.45,38900.0,16.6345,16.6345,16.6003,16.6345,38900.0
2013-03-04 13:15:00,19.46,19.46,19.43,19.44,59700.0,16.6431,16.6431,16.6174,16.626,59700.0
2013-03-04 13:20:00,19.43,19.5,19.43,19.5,124800.0,16.6174,16.6773,16.6174,16.6773,124800.0
2013-03-04 13:25:00,19.5,19.51,19.47,19.51,41200.0,16.6773,16.6858,16.6516,16.6858,41200.0
2013-03-04 13:30:00,19.51,19.53,19.47,19.47,61200.0,16.6858,16.703,16.6516,16.6516,61200.0
2013-03-04 13:35:00,19.47,19.49,19.46,19.47,32100.0,16.6516,16.6687,16.6431,16.6516,32100.0
2013-03-04 13:40:00,19.48,19.52,19.47,19.51,42100.0,16.6602,16.6944,16.6516,16.6858,42100.0
2013-03-04 13:45:00,19.5,19.55,19.5,19.55,44800.0,16.6773,16.7201,16.6773,16.7201,44800.0
2013-03-04 13:50:00,19.54,19.58,19.53,19.53,83300.0,16.7115,16.7457,16.703,16.703,83300.0
2013-03-04 13:55:00,19.53,19.53,19.48,19.52,81500.0,16.703,16.703,16.6602,16.6944,81500.0
2013-03-04 14:00:00,19.52,19.53,19.46,19.46,39000.0,16.6944,16.703,16.6431,16.6431,39000.0
2013-03-04 14:05:00,19.46,19.54,19.46,19.52,44400.0,16.6431,16.7115,16.6431,16.6944,44400.0
2013-03-04 14:10:00,19.51,19.54,19.49,19.53,89000.0,16.6858,16.7115,16.6687,16.703,89000.0
2013-03-04 14:15:00,19.54,19.55,19.48,19.51,52400.0,16.7115,16.7201,16.6602,16.6858,52400.0
2013-03-04 14:20:00,19.51,19.53,19.51,19.53,17700.0,16.6858,16.703,16.6858,16.703,17700.0
2013-03-04 14:25:00,19.54,19.64,19.54,19.62,89200.0,16.7115,16.797,16.7115,16.7799,89200.0
2013-03-04 14:30:00,19.62,19.66,19.61,19.66,94200.0,16.7799,16.8141,16.7714,16.8141,94200.0
2013-03-04 14:35:00,19.66,19.71,19.65,19.7,154200.0,16.8141,16.8569,16.8056,16.8483,154200.0
2013-03-04 14:40:00,19.71,19.71,19.64,19.7,107800.0,16.8569,16.8569,16.797,16.8483,107800.0
2013-03-04 14:45:00,19.7,19.72,19.66,19.72,37100.0,16.8483,16.8654,16.8141,16.8654,37100.0
2013-03-04 14:50:00,19.72,19.79,19.71,19.78,119300.0,16.8654,16.9253,16.8569,16.9168,119300.0
2013-03-04 14:55:00,19.76,19.77,19.71,19.72,118500.0,16.8997,16.9082,16.8569,16.8654,118500.0
2013-03-04 15:00:00,19.72,19.72,19.66,19.67,74800.0,16.8654,16.8654,16.8141,16.8227,74800.0
2013-03-04 15:05:00,19.68,19.69,19.66,19.67,54300.0,16.8312,16.8398,16.8141,16.8227,54300.0
2013-03-04 15:10:00,19.66,19.67,19.64,19.65,46400.0,16.8141,16.8227,16.797,16.8056,46400.0
2013-03-04 15:15:00,19.64,19.65,19.6,19.6,51700.0,16.797,16.8056,16.7628,16.7628,51700.0
2013-03-04 15:20:00,19.6,19.63,19.56,19.63,140900.0,16.7628,16.7885,16.7286,16.7885,140900.0
2013-03-04 15:25:00,19.63,19.69,19.62,19.66,85700.0,16.7885,16.8398,16.7799,16.8141,85700.0
2013-03-04 15:30:00,19.66,19.69,19.65,19.69,113200.0,16.8141,16.8398,16.8056,16.8398,113200.0
2013-03-04 15:35:00,19.69,19.69,19.62,19.65,95400.0,16.8398,16.8398,16.7799,16.8056,95400.0
2013-03-04 15:40:00,19.65,19.68,19.63,19.66,91700.0,16.8056,16.8312,16.7885,16.8141,91700.0
2013-03-04 15:45:00,19.66,19.7,19.65,19.7,147000.0,16.8141,16.8483,16.8056,16.8483,147000.0
2013-03-04 15:50:00,19.69,19.7,19.66,19.69,180300.0,16.8398,16.8483,16.8141,16.8398,180300.0
2013-03-04 15:55:00,19.7,19.72,19.67,19.71,249700.0,16.8483,16.8654,16.8227,16.8569,249700.0
2013-03-05 09:30:00,19.84,20.08,19.82,20.0,218600.0,16.9681,17.1733,16.951,17.1049,218600.0
2013-03-05 09:35:00,20.01,20.27,20.01,20.25,354800.0,17.1135,17.3358,17.1135,17.3187,354800.0
2013-03-05 09:40:00,20.25,20.32,19.97,19.98,386100.0,17.3187,17.3786,17.0793,17.0878,386100.0
2013-03-05 09:45:00,19.99,20.05,19.89,19.95,186600.0,17.0964,17.1477,17.0108,17.0622,186600.0
2013-03-05 09:50:00,19.96,20.14,19.96,20.07,114600.0,17.0707,17.2247,17.0707,17.1648,114600.0
2013-03-05 09:55:00,20.07,20.19,20.06,20.19,191400.0,17.1648,17.2674,17.1562,17.2674,191400.0
2013-03-05 10:00:00,20.19,20.29,20.11,20.15,256700.0,17.2674,17.3529,17.199,17.2332,256700.0
2013-03-05 10:05:00,20.15,20.22,20.12,20.14,159400.0,17.2332,17.2931,17.2075,17.2247,159400.0
2013-03-05 10:10:00,20.14,20.22,20.14,20.21,123700.0,17.2247,17.2931,17.2247,17.2845,123700.0
2013-03-05 10:15:00,20.22,20.25,20.19,20.21,181900.0,17.2931,17.3187,17.2674,17.2845,181900.0
2013-03-05 10:20:00,20.21,20.3,20.21,20.27,146900.0,17.2845,17.3615,17.2845,17.3358,146900.0
2013-03-05 10:25:00,20.26,20.33,20.24,20.33,168400.0,17.3273,17.3871,17.3102,17.3871,168400.0
2013-03-05 10:30:00,20.33,20.34,20.27,20.29,116000.0,17.3871,17.3957,17.3358,17.3529,116000.0
2013-03-05 10:35:00,20.3,20.36,20.11,20.11,345600.0,17.3615,17.4128,17.199,17.199,345600.0
2013-03-05 10:40:00,20.12,20.19,20.1,20.15,191900.0,17.2075,17.2674,17.1904,17.2332,191900.0
2013-03-05 10:45:00,20.15,20.25,20.15,20.23,169800.0,17.2332,17.3187,17.2332,17.3016,169800.0
2013-03-05 10:50:00,20.23,20.25,20.1,20.1,62500.0,17.3016,17.3187,17.1904,17.1904,62500.0
2013-03-05 10:55:00,20.1,20.12,20.06,20.11,106100.0,17.1904,17.2075,17.1562,17.199,106100.0
2013-03-05 11:00:00,20.11,20.12,19.96,19.99,106700.0,17.199,17.2075,17.0707,17.0964,106700.0
2013-03-05 11:05:00,19.99,20.09,19.98,20.09,99100.0,17.0964,17.1819,17.0878,17.1819,99100.0
2013-03-05 11:10:00,20.09,20.22,20.08,20.2,86700.0,17.1819,17.2931,17.1733,17.276,86700.0
2013-03-05 11:15:00,20.2,20.22,20.15,20.18,99900.0,17.276,17.2931,17.2332,17.2589,99900.0
2013-03-05 11:20:00,20.19,20.19,20.14,20.14,48900.0,17.2674,17.2674,17.2247,17.2247,48900.0
2013-03-05 11:25:00,20.15,20.17,20.1,20.1,69800.0,17.2332,17.2503,17.1904,17.1904,69800.0
2013-03-05 11:30:00,20.1,20.13,20.07,20.12,73700.0,17.1904,17.2161,17.1648,17.2075,73700.0
2013-03-05 11:35:00,20.11,20.12,20.06,20.08,57000.0,17.199,17.2075,17.1562,17.1733,57000.0
2013-03-05 11:40:00,20.08,20.13,20.08,20.12,59600.0,17.1733,17.2161,17.1733,17.2075,59600.0
2013-03-05 11:45:00,20.13,20.16,20.13,20.16,60400.0,17.2161,17.2418,17.2161,17.2418,60400.0
2013-03-05 11:50:00,20.16,20.23,20.15,20.23,102000.0,17.2418,17.3016,17.2332,17.3016,102000.0
2013-03-05 11:55:00,20.23,20.25,20.17,20.19,91100.0,17.3016,17.3187,17.2503,17.2674,91100.0
2013-03-05 12:00:00,20.18,20.19,20.11,20.11,81900.0,17.2589,17.2674,17.199,17.199,81900.0
2013-03-05 12:05:00,20.1,20.13,20.08,20.08,40900.0,17.1904,17.2161,17.1733,17.1733,40900.0
2013-03-05 12:10:00,20.08,20.17,20.08,20.17,65100.0,17.1733,17.2503,17.1733,17.2503,65100.0
2013-03-05 12:15:00,20.17,20.17,20.14,20.17,59500.0,17.2503,17.2503,17.2247,17.2503,59500.0
2013-03-05 12:20:00,20.16,20.17,20.13,20.14,33700.0,17.2418,17.2503,17.2161,17.2247,33700.0
2013-03-05 12:25:00,20.14,20.2,20.13,20.2,54200.0,17.2247,17.276,17.2161,17.276,54200.0
2013-03-05 12:30:00,20.19,20.2,20.16,20.17,53100.0,17.2674,17.276,17.2418,17.2503,53100.0
2013-03-05 12:35:00,20.16,20.18,20.15,20.18,49700.0,17.2418,17.2589,17.2332,17.2589,49700.0
2013-03-05 12:40:00,20.18,20.2,20.16,20.18,41900.0,17.2589,17.276,17.2418,17.2589,41900.0
2013-03-05 12:45:00,20.17,20.19,20.15,20.15,33000.0,17.2503,17.2674,17.2332,17.2332,33000.0
2013-03-05 12:50:00,20.15,20.19,20.15,20.19,44600.0,17.2332,17.2674,17.2332,17.2674,44600.0
2013-03-05 12:55:00,20.19,20.21,20.18,20.2,57400.0,17.2674,17.2845,17.2589,17.276,57400.0
2013-03-05 13:00:00,20.2,20.25,20.2,20.23,88100.0,17.276,17.3187,17.276,17.3016,88100.0
2013-03-05 13:05:00,20.22,20.25,20.22,20.23,38800.0,17.2931,17.3187,17.2931,17.3016,38800.0
2013-03-05 13:10:00,20.23,20.28,20.22,20.28,51200.0,17.3016,17.3444,17.2931,17.3444,51200.0
2013-03-05 13:15:00,20.28,20.3,20.28,20.29,70600.0,17.3444,17.3615,17.3444,17.3529,70600.0
2013-03-05 13:20:00,20.28,20.33,20.28,20.29,107600.0,17.3444,17.3871,17.3444,17.3529,107600.0
2013-03-05 13:25:00,20.3,20.3,20.25,20.25,82500.0,17.3615,17.3615,17.3187,17.3187,82500.0
2013-03-05 13:30:00,20.26,20.29,20.24,20.26,90300.0,17.3273,17.3529,17.3102,17.3273,90300.0
2013-03-05 13:35:00,20.26,20.27,20.21,20.23,77800.0,17.3273,17.3358,17.2845,17.3016,77800.0
2013-03-05 13:40:00,20.24,20.24,20.2,20.21,44300.0,17.3102,17.3102,17.276,17.2845,44300.0
2013-03-05 13:45:00,20.22,20.25,20.21,20.24,29800.0,17.2931,17.3187,17.2845,17.3102,29800.0
2013-03-05 13:50:00,20.23,20.23,20.12,20.13,77600.0,17.3016,17.3016,17.2075,17.2161,77600.0
2013-03-05 13:55:00,20.13,20.17,20.13,20.14,49700.0,17.2161,17.2503,17.2161,17.2247,49700.0
2013-03-05 14:00:00,20.15,20.23,20.14,20.2,66800.0,17.2332,17.3016,17.2247,17.276,66800.0
2013-03-05 14:05:00,20.19,20.2,20.17,20.18,37600.0,17.2674,17.276,17.2503,17.2589,37600.0
2013-03-05 14:10:00,20.18,20.2,20.17,20.19,46000.0,17.2589,17.276,17.2503,17.2674,46000.0
2013-03-05 14:15:00,20.19,20.2,20.16,20.16,34100.0,17.2674,17.276,17.2418,17.2418,34100.0
2013-03-05 14:20:00,20.17,20.17,20.12,20.14,62500.0,17.2503,17.2503,17.2075,17.2247,62500.0
2013-03-05 14:25:00,20.13,20.14,20.03,20.03,79100.0,17.2161,17.2247,17.1306,17.1306,79100.0
2013-03-05 14:30:00,20.04,20.12,20.03,20.11,66800.0,17.1391,17.2075,17.1306,17.199,66800.0
2013-03-05 14:35:00,20.1,20.14,20.1,20.14,58800.0,17.1904,17.2247,17.1904,17.2247,58800.0
2013-03-05 14:40:00,20.13,20.17,20.12,20.16,63800.0,17.2161,17.2503,17.2075,17.2418,63800.0
2013-03-05 14:45:00,20.16,20.23,20.16,20.21,90500.0,17.2418,17.3016,17.2418,17.2845,90500.0
2013-03-05 14:50:00,20.22,20.22,20.15,20.15,44200.0,17.2931,17.2931,17.2332,17.2332,44200.0
2013-03-05 14:55:00,20.15,20.18,20.12,20.16,69900.0,17.2332,17.2589,17.2075,17.2418,69900.0
2013-03-05 15:00:00,20.16,20.21,20.12,20.18,86400.0,17.2418,17.2845,17.2075,17.2589,86400.0
2013-03-05 15:05:00,20.18,20.21,20.16,20.21,74400.0,17.2589,17.2845,17.2418,17.2845,74400.0
2013-03-05 15:10:00,20.2,20.22,20.15,20.21,84400.0,17.276,17.2931,17.2332,17.2845,84400.0
2013-03-05 15:15:00,20.2,20.23,20.19,20.21,60300.0,17.276,17.3016,17.2674,17.2845,60300.0
2013-03-05 15:20:00,20.21,20.24,20.18,20.24,82300.0,17.2845,17.3102,17.2589,17.3102,82300.0
2013-03-05 15:25:00,20.25,20.25,20.18,20.19,99100.0,17.3187,17.3187,17.2589,17.2674,99100.0
2013-03-05 15:30:00,20.19,20.22,20.17,20.17,167500.0,17.2674,17.2931,17.2503,17.2503,167500.0
2013-03-05 15:35:00,20.17,20.22,20.15,20.19,131500.0,17.2503,17.2931,17.2332,17.2674,131500.0
2013-03-05 15:40:00,20.19,20.23,20.18,20.22,139100.0,17.2674,17.3016,17.2589,17.2931,139100.0
2013-03-05 15:45:00,20.23,20.24,20.2,20.2,190800.0,17.3016,17.3102,17.276,17.276,190800.0
2013-03-05 15:50:00,20.2,20.21,20.16,20.16,359800.0,17.276,17.2845,17.2418,17.2418,359800.0
2013-03-05 15:55:00,20.16,20.22,20.16,20.21,363400.0,17.2418,17.2931,17.2418,17.2845,363400.0
2013-03-06 09:30:00,20.36,20.42,20.36,20.42,199400.0,17.4128,17.4641,17.4128,17.4641,199400.0
2013-03-06 09:35:00,20.41,20.44,20.35,20.38,175800.0,17.4556,17.4812,17.4043,17.4299,175800.0
2013-03-06 09:40:00,20.39,20.39,20.22,20.24,119700.0,17.4385,17.4385,17.2931,17.3102,119700.0
2013-03-06 09:45:00,20.25,20.41,20.22,20.37,187200.0,17.3187,17.4556,17.2931,17.4214,187200.0
2013-03-06 09:50:00,20.37,20.48,20.35,20.44,142100.0,17.4214,17.5154,17.4043,17.4812,142100.0
2013-03-06 09:55:00,20.43,20.5,20.38,20.4,168000.0,17.4727,17.5325,17.4299,17.447,168000.0
2013-03-06 10:00:00,20.41,20.49,20.39,20.47,160500.0,17.4556,17.524,17.4385,17.5069,160500.0
2013-03-06 10:05:00,20.46,20.48,20.35,20.38,132000.0,17.4983,17.5154,17.4043,17.4299,132000.0
2013-03-06 10:10:00,20.37,20.41,20.36,20.39,75700.0,17.4214,17.4556,17.4128,17.4385,75700.0
2013-03-06 10:15:00,20.39,20.43,20.34,20.35,72800.0,17.4385,17.4727,17.3957,17.4043,72800.0
2013-03-06 10:20:00,20.34,20.37,20.3,20.32,72800.0,17.3957,17.4214,17.3615,17.3786,72800.0
2013-03-06 10:25:00,20.32,20.34,20.26,20.26,78900.0,17.3786,17.3957,17.3273,17.3273,78900.0
2013-03-06 10:30:00,20.26,20.26,20.12,20.15,191900.0,17.3273,17.3273,17.2075,17.2332,191900.0
2013-03-06 10:35:00,20.15,20.26,20.14,20.21,115100.0,17.2332,17.3273,17.2247,17.2845,115100.0
2013-03-06 10:40:00,20.2,20.23,20.17,20.23,90300.0,17.276,17.3016,17.2503,17.3016,90300.0
2013-03-06 10:45:00,20.23,20.26,20.18,20.19,97000.0,17.3016,17.3273,17.2589,17.2674,97000.0
2013-03-06 10:50:00,20.19,20.19,20.12,20.13,88600.0,17.2674,17.2674,17.2075,17.2161,88600.0
2013-03-06 10:55:00,20.13,20.17,20.11,20.11,77000.0,17.2161,17.2503,17.199,17.199,77000.0
2013-03-06 11:00:00,20.11,20.18,20.05,20.05,121000.0,17.199,17.2589,17.1477,17.1477,121000.0
2013-03-06 11:05:00,20.04,20.07,20.0,20.04,104100.0,17.1391,17.1648,17.1049,17.1391,104100.0
2013-03-06 11:10:00,20.04,20.13,20.03,20.12,74400.0,17.1391,17.2161,17.1306,17.2075,74400.0
2013-03-06 11:15:00,20.13,20.18,20.11,20.15,83700.0,17.2161,17.2589,17.199,17.2332,83700.0
2013-03-06 11:20:00,20.15,20.15,20.1,20.11,56500.0,17.2332,17.2332,17.1904,17.199,56500.0
2013-03-06 11:25:00,20.11,20.12,20.08,20.09,31100.0,17.199,17.2075,17.1733,17.1819,31100.0
2013-03-06 11:30:00,20.08,20.14,20.07,20.14,57500.0,17.1733,17.2247,17.1648,17.2247,57500.0
2013-03-06 11:35:00,20.14,20.14,20.07,20.12,114100.0,17.2247,17.2247,17.1648,17.2075,114100.0
2013-03-06 11:40:00,20.12,20.13,20.07,20.08,38700.0,17.2075,17.2161,17.1648,17.1733,38700.0
2013-03-06 11:45:00,20.07,20.12,20.04,20.05,89900.0,17.1648,17.2075,17.1391,17.1477,89900.0
2013-03-06 11:50:00,20.05,20.08,20.0,20.03,77900.0,17.1477,17.1733,17.1049,17.1306,77900.0
2013-03-06 11:55:00,20.01,20.1,20.01,20.09,44700.0,17.1135,17.1904,17.1135,17.1819,44700.0
2013-03-06 12:00:00,20.08,20.09,20.0,20.01,58900.0,17.1733,17.1819,17.1049,17.1135,58900.0
2013-03-06 12:05:00,20.01,20.01,19.9,19.9,114100.0,17.1135,17.1135,17.0194,17.0194,114100.0
2013-03-06 12:10:00,19.9,19.96,19.9,19.93,77400.0,17.0194,17.0707,17.0194,17.045,77400.0
2013-03-06 12:15:00,19.93,20.02,19.93,20.02,68800.0,17.045,17.122,17.045,17.122,68800.0
2013-03-06 12:20:00,20.02,20.03,19.99,20.02,58000.0,17.122,17.1306,17.0964,17.122,58000.0
2013-03-06 12:25:00,20.01,20.05,19.99,20.01,82900.0,17.1135,17.1477,17.0964,17.1135,82900.0
2013-03-06 12:30:00,20.01,20.06,20.01,20.05,79800.0,17.1135,17.1562,17.1135,17.1477,79800.0
2013-03-06 12:35:00,20.05,20.15,20.05,20.13,66300.0,17.1477,17.2332,17.1477,17.2161,66300.0
2013-03-06 12:40:00,20.12,20.21,20.12,20.18,53500.0,17.2075,17.2845,17.2075,17.2589,53500.0
2013-03-06 12:45:00,20.18,20.21,20.15,20.16,46600.0,17.2589,17.2845,17.2332,17.2418,46600.0
2013-03-06 12:50:00,20.15,20.19,20.15,20.17,30400.0,17.2332,17.2674,17.2332,17.2503,30400.0
2013-03-06 12:55:00,20.16,20.16,20.05,20.06,37200.0,17.2418,17.2418,17.1477,17.1562,37200.0
2013-03-06 13:00:00,20.06,20.07,20.02,20.07,49400.0,17.1562,17.1648,17.122,17.1648,49400.0
2013-03-06 13:05:00,20.07,20.14,20.07,20.13,108600.0,17.1648,17.2247,17.1648,17.2161,108600.0
2013-03-06 13:10:00,20.12,20.15,20.11,20.15,26700.0,17.2075,17.2332,17.199,17.2332,26700.0
2013-03-06 13:15:00,20.15,20.18,20.13,20.15,47900.0,17.2332,17.2589,17.2161,17.2332,47900.0
2013-03-06 13:20:00,20.15,20.15,20.07,20.09,37000.0,17.2332,17.2332,17.1648,17.1819,37000.0
2013-03-06 13:25:00,20.09,20.13,20.08,20.12,32900.0,17.1819,17.2161,17.1733,17.2075,32900.0
2013-03-06 13:30:00,20.12,20.12,20.08,20.08,36700.0,17.2075,17.2075,17.1733,17.1733,36700.0
2013-03-06 13:35:00,20.07,20.15,20.07,20.15,42400.0,17.1648,17.2332,17.1648,17.2332,42400.0
2013-03-06 13:40:00,20.15,20.18,20.14,20.14,62000.0,17.2332,17.2589,17.2247,17.2247,62000.0
2013-03-06 13:45:00,20.15,20.16,20.11,20.13,42400.0,17.2332,17.2418,17.199,17.2161,42400.0
2013-03-06 13:50:00,20.13,20.13,20.04,20.05,79700.0,17.2161,17.2161,17.1391,17.1477,79700.0
2013-03-06 13:55:00,20.05,20.1,20.04,20.1,57400.0,17.1477,17.1904,17.1391,17.1904,57400.0
2013-03-06 14:00:00,20.1,20.25,20.09,20.25,218100.0,17.1904,17.3187,17.1819,17.3187,218100.0
2013-03-06 14:05:00,20.25,20.28,20.23,20.26,181500.0,17.3187,17.3444,17.3016,17.3273,181500.0
2013-03-06 14:10:00,20.25,20.25,20.16,20.17,265300.0,17.3187,17.3187,17.2418,17.2503,265300.0
2013-03-06 14:15:00,20.16,20.2,20.15,20.19,106700.0,17.2418,17.276,17.2332,17.2674,106700.0
2013-03-06 14:20:00,20.19,20.22,20.19,20.2,65400.0,17.2674,17.2931,17.2674,17.276,65400.0
2013-03-06 14:25:00,20.21,20.21,20.15,20.18,79200.0,17.2845,17.2845,17.2332,17.2589,79200.0
2013-03-06 14:30:00,20.19,20.21,20.17,20.17,84100.0,17.2674,17.2845,17.2503,17.2503,84100.0
2013-03-06 14:35:00,20.17,20.21,20.17,20.18,129400.0,17.2503,17.2845,17.2503,17.2589,129400.0
2013-03-06 14:40:00,20.18,20.19,20.15,20.15,49400.0,17.2589,17.2674,17.2332,17.2332,49400.0
2013-03-06 14:45:00,20.15,20.24,20.15,20.21,94800.0,17.2332,17.3102,17.2332,17.2845,94800.0
2013-03-06 14:50:00,20.2,20.21,20.14,20.2,69900.0,17.276,17.2845,17.2247,17.276,69900.0
2013-03-06 14:55:00,20.2,20.21,20.19,20.19,65300.0,17.276,17.2845,17.2674,17.2674,65300.0
2013-03-06 15:00:00,20.2,20.21,20.16,20.19,63200.0,17.276,17.2845,17.2418,17.2674,63200.0
2013-03-06 15:05:00,20.2,20.21,20.17,20.18,60600.0,17.276,17.2845,17.2503,17.2589,60600.0
2013-03-06 15:10:00,20.19,20.21,20.12,20.13,96700.0,17.2674,17.2845,17.2075,17.2161,96700.0
2013-03-06 15:15:00,20.14,20.2,20.14,20.2,62200.0,17.2247,17.276,17.2247,17.276,62200.0
2013-03-06 15:20:00,20.2,20.2,20.16,20.2,81300.0,17.276,17.276,17.2418,17.276,81300.0
2013-03-06 15:25:00,20.2,20.2,20.13,20.15,92400.0,17.276,17.276,17.2161,17.2332,92400.0
2013-03-06 15:30:00,20.15,20.15,20.1,20.14,106100.0,17.2332,17.2332,17.1904,17.2247,106100.0
2013-03-06 15:35:00,20.14,20.14,20.11,20.11,71900.0,17.2247,17.2247,17.199,17.199,71900.0
2013-03-06 15:40:00,20.11,20.13,20.08,20.08,128100.0,17.199,17.2161,17.1733,17.1733,128100.0
2013-03-06 15:45:00,20.09,20.11,20.06,20.11,207600.0,17.1819,17.199,17.1562,17.199,207600.0
2013-03-06 15:50:00,20.11,20.11,20.07,20.09,156900.0,17.199,17.199,17.1648,17.1819,156900.0
2013-03-06 15:55:00,20.09,20.09,20.04,20.07,394600.0,17.1819,17.1819,17.1391,17.1648,394600.0
2013-03-07 09:30:00,20.17,20.19,19.92,20.01,160900.0,17.2503,17.2674,17.0365,17.1135,160900.0
2013-03-07 09:35:00,20.02,20.12,19.97,20.05,157000.0,17.122,17.2075,17.0793,17.1477,157000.0
2013-03-07 09:40:00,20.05,20.05,19.93,19.97,114200.0,17.1477,17.1477,17.045,17.0793,114200.0
2013-03-07 09:45:00,19.96,20.01,19.91,19.92,98100.0,17.0707,17.1135,17.0279,17.0365,98100.0
2013-03-07 09:50:00,19.92,20.05,19.92,19.99,86100.0,17.0365,17.1477,17.0365,17.0964,86100.0
2013-03-07 09:55:00,19.99,20.07,19.98,20.05,50600.0,17.0964,17.1648,17.0878,17.1477,50600.0
2013-03-07 10:00:00,20.06,20.11,19.96,19.96,115200.0,17.1562,17.199,17.0707,17.0707,115200.0
2013-03-07 10:05:00,19.96,19.96,19.9,19.93,112200.0,17.0707,17.0707,17.0194,17.045,112200.0
2013-03-07 10:10:00,19.94,19.98,19.92,19.93,97800.0,17.0536,17.0878,17.0365,17.045,97800.0
2013-03-07 10:15:00,19.94,20.01,19.94,19.99,124600.0,17.0536,17.1135,17.0536,17.0964,124600.0
2013-03-07 10:20:00,20.0,20.02,19.96,20.0,74400.0,17.1049,17.122,17.0707,17.1049,74400.0
2013-03-07 10:25:00,20.0,20.05,20.0,20.04,46300.0,17.1049,17.1477,17.1049,17.1391,46300.0
2013-03-07 10:30:00,20.05,20.15,20.04,20.14,133600.0,17.1477,17.2332,17.1391,17.2247,133600.0
2013-03-07 10:35:00,20.14,20.17,20.04,20.04,118600.0,17.2247,17.2503,17.1391,17.1391,118600.0
2013-03-07 10:40:00,20.05,20.13,20.04,20.11,101700.0,17.1477,17.2161,17.1391,17.199,101700.0
2013-03-07 10:45:00,20.11,20.17,20.11,20.14,48400.0,17.199,17.2503,17.199,17.2247,48400.0
2013-03-07 10:50:00,20.14,20.14,20.11,20.11,72800.0,17.2247,17.2247,17.199,17.199,72800.0
2013-03-07 10:55:00,20.1,20.11,20.03,20.03,100200.0,17.1904,17.199,17.1306,17.1306,100200.0
2013-03-07 11:00:00,20.04,20.09,20.03,20.09,29400.0,17.1391,17.1819,17.1306,17.1819,29400.0
2013-03-07 11:05:00,20.09,20.16,20.09,20.1,36700.0,17.1819,17.2418,17.1819,17.1904,36700.0
2013-03-07 11:10:00,20.1,20.14,20.05,20.1,49800.0,17.1904,17.2247,17.1477,17.1904,49800.0
2013-03-07 11:15:00,20.09,20.1,20.01,20.02,55500.0,17.1819,17.1904,17.1135,17.122,55500.0
2013-03-07 11:20:00,20.02,20.11,20.02,20.11,25600.0,17.122,17.199,17.122,17.199,25600.0
2013-03-07 11:25:00,20.11,20.13,20.07,20.1,34400.0,17.199,17.2161,17.1648,17.1904,34400.0
2013-03-07 11:30:00,20.09,20.13,20.05,20.07,40400.0,17.1819,17.2161,17.1477,17.1648,40400.0
2013-03-07 11:35:00,20.07,20.09,20.03,20.08,41300.0,17.1648,17.1819,17.1306,17.1733,41300.0
2013-03-07 11:40:00,20.08,20.09,20.06,20.07,26300.0,17.1733,17.1819,17.1562,17.1648,26300.0
2013-03-07 11:45:00,20.08,20.09,20.02,20.04,66200.0,17.1733,17.1819,17.122,17.1391,66200.0
2013-03-07 11:50:00,20.04,20.08,20.03,20.08,34200.0,17.1391,17.1733,17.1306,17.1733,34200.0
2013-03-07 11:55:00,20.08,20.12,20.02,20.06,68800.0,17.1733,17.2075,17.122,17.1562,68800.0
2013-03-07 12:00:00,20.05,20.08,20.0,20.0,52900.0,17.1477,17.1733,17.1049,17.1049,52900.0
2013-03-07 12:05:00,19.99,20.02,19.97,19.99,143200.0,17.0964,17.122,17.0793,17.0964,143200.0
2013-03-07 12:10:00,19.99,20.02,19.96,20.0,70700.0,17.0964,17.122,17.0707,17.1049,70700.0
2013-03-07 12:15:00,20.01,20.09,20.0,20.07,111700.0,17.1135,17.1819,17.1049,17.1648,111700.0
2013-03-07 12:20:00,20.07,20.09,20.05,20.07,79400.0,17.1648,17.1819,17.1477,17.1648,79400.0
2013-03-07 12:25:00,20.06,20.12,20.06,20.08,58400.0,17.1562,17.2075,17.1562,17.1733,58400.0
2013-03-07 12:30:00,20.08,20.14,20.08,20.12,97300.0,17.1733,17.2247,17.1733,17.2075,97300.0
2013-03-07 12:35:00,20.12,20.13,20.09,20.1,38800.0,17.2075,17.2161,17.1819,17.1904,38800.0
2013-03-07 12:40:00,20.1,20.14,20.08,20.14,82200.0,17.1904,17.2247,17.1733,17.2247,82200.0
2013-03-07 12:45:00,20.14,20.16,20.12,20.16,49500.0,17.2247,17.2418,17.2075,17.2418,49500.0
2013-03-07 12:50:00,20.15,20.17,20.13,20.17,34700.0,17.2332,17.2503,17.2161,17.2503,34700.0
2013-03-07 12:55:00,20.17,20.18,20.16,20.17,45800.0,17.2503,17.2589,17.2418,17.2503,45800.0
2013-03-07 13:00:00,20.17,20.18,20.15,20.17,47300.0,17.2503,17.2589,17.2332,17.2503,47300.0
2013-03-07 13:05:00,20.17,20.19,20.14,20.19,54900.0,17.2503,17.2674,17.2247,17.2674,54900.0
2013-03-07 13:10:00,20.19,20.23,20.19,20.2,60400.0,17.2674,17.3016,17.2674,17.276,60400.0
2013-03-07 13:15:00,20.19,20.25,20.19,20.22,28100.0,17.2674,17.3187,17.2674,17.2931,28100.0
2013-03-07 13:20:00,20.23,20.26,20.22,20.23,49000.0,17.3016,17.3273,17.2931,17.3016,49000.0
2013-03-07 13:25:00,20.22,20.23,20.19,20.21,35700.0,17.2931,17.3016,17.2674,17.2845,35700.0
2013-03-07 13:30:00,20.21,20.24,20.18,20.18,30300.0,17.2845,17.3102,17.2589,17.2589,30300.0
2013-03-07 13:35:00,20.18,20.19,20.14,20.16,57300.0,17.2589,17.2674,17.2247,17.2418,57300.0
2013-03-07 13:40:00,20.15,20.19,20.14,20.16,41900.0,17.2332,17.2674,17.2247,17.2418,41900.0
2013-03-07 13:45:00,20.16,20.23,20.14,20.21,41400.0,17.2418,17.3016,17.2247,17.2845,41400.0
2013-03-07 13:50:00,20.2,20.21,20.18,20.19,28200.0,17.276,17.2845,17.2589,17.2674,28200.0
2013-03-07 13:55:00,20.19,20.2,20.17,20.19,21400.0,17.2674,17.276,17.2503,17.2674,21400.0
2013-03-07 14:00:00,20.19,20.2,20.16,20.18,28800.0,17.2674,17.276,17.2418,17.2589,28800.0
2013-03-07 14:05:00,20.19,20.19,20.12,20.13,38100.0,17.2674,17.2674,17.2075,17.2161,38100.0
2013-03-07 14:10:00,20.13,20.13,20.05,20.09,140700.0,17.2161,17.2161,17.1477,17.1819,140700.0
2013-03-07 14:15:00,20.09,20.14,20.09,20.14,22800.0,17.1819,17.2247,17.1819,17.2247,22800.0
2013-03-07 14:20:00,20.13,20.14,20.08,20.08,35800.0,17.2161,17.2247,17.1733,17.1733,35800.0
2013-03-07 14:25:00,20.09,20.17,20.08,20.14,45200.0,17.1819,17.2503,17.1733,17.2247,45200.0
2013-03-07 14:30:00,20.14,20.14,20.1,20.11,73500.0,17.2247,17.2247,17.1904,17.199,73500.0
2013-03-07 14:35:00,20.11,20.16,20.09,20.14,34200.0,17.199,17.2418,17.1819,17.2247,34200.0
2013-03-07 14:40:00,20.13,20.14,20.08,20.09,16100.0,17.2161,17.2247,17.1733,17.1819,16100.0
2013-03-07 14:45:00,20.09,20.15,20.09,20.13,55300.0,17.1819,17.2332,17.1819,17.2161,55300.0
2013-03-07 14:50:00,20.14,20.14,20.11,20.12,26500.0,17.2247,17.2247,17.199,17.2075,26500.0
2013-03-07 14:55:00,20.12,20.18,20.12,20.13,24000.0,17.2075,17.2589,17.2075,17.2161,24000.0
2013-03-07 15:00:00,20.14,20.15,20.13,20.14,29000.0,17.2247,17.2332,17.2161,17.2247,29000.0
2013-03-07 15:05:00,20.13,20.17,20.13,20.15,49500.0,17.2161,17.2503,17.2161,17.2332,49500.0
2013-03-07 15:10:00,20.14,20.18,20.14,20.18,54500.0,17.2247,17.2589,17.2247,17.2589,54500.0
2013-03-07 15:15:00,20.18,20.2,20.14,20.15,67500.0,17.2589,17.276,17.2247,17.2332,67500.0
2013-03-07 15:20:00,20.15,20.15,20.12,20.15,46500.0,17.2332,17.2332,17.2075,17.2332,46500.0
2013-03-07 15:25:00,20.15,20.18,20.14,20.15,62400.0,17.2332,17.2589,17.2247,17.2332,62400.0
2013-03-07 15:30:00,20.16,20.18,20.14,20.15,58400.0,17.2418,17.2589,17.2247,17.2332,58400.0
2013-03-07 15:35:00,20.15,20.18,20.15,20.18,57500.0,17.2332,17.2589,17.2332,17.2589,57500.0
2013-03-07 15:40:00,20.18,20.2,20.13,20.14,115300.0,17.2589,17.276,17.2161,17.2247,115300.0
2013-03-07 15:45:00,20.14,20.2,20.14,20.19,103400.0,17.2247,17.276,17.2247,17.2674,103400.0
2013-03-07 15:50:00,20.18,20.18,20.16,20.17,76500.0,17.2589,17.2589,17.2418,17.2503,76500.0
2013-03-07 15:55:00,20.17,20.19,20.17,20.18,137700.0,17.2503,17.2674,17.2503,17.2589,137700.0
2013-03-08 09:30:00,20.4,20.46,20.36,20.37,131100.0,17.447,17.4983,17.4128,17.4214,131100.0
2013-03-08 09:35:00,20.37,20.39,20.22,20.26,99400.0,17.4214,17.4385,17.2931,17.3273,99400.0
2013-03-08 09:40:00,20.25,20.25,20.1,20.11,201500.0,17.3187,17.3187,17.1904,17.199,201500.0
2013-03-08 09:45:00,20.11,20.16,20.03,20.03,125600.0,17.199,17.2418,17.1306,17.1306,125600.0
2013-03-08 09:50:00,20.04,20.08,19.94,20.03,219200.0,17.1391,17.1733,17.0536,17.1306,219200.0
2013-03-08 09:55:00,20.03,20.15,20.01,20.13,101400.0,17.1306,17.2332,17.1135,17.2161,101400.0
2013-03-08 10:00:00,20.13,20.14,20.05,20.06,394200.0,17.2161,17.2247,17.1477,17.1562,394200.0
2013-03-08 10:05:00,20.07,20.07,19.95,19.96,150300.0,17.1648,17.1648,17.0622,17.0707,150300.0
2013-03-08 10:10:00,19.96,20.0,19.82,19.88,214100.0,17.0707,17.1049,16.951,17.0023,214100.0
2013-03-08 10:15:00,19.89,20.01,19.88,20.01,261200.0,17.0108,17.1135,17.0023,17.1135,261200.0
2013-03-08 10:20:00,20.01,20.14,20.0,20.14,97000.0,17.1135,17.2247,17.1049,17.2247,97000.0
2013-03-08 10:25:00,20.14,20.14,20.07,20.13,62800.0,17.2247,17.2247,17.1648,17.2161,62800.0
2013-03-08 10:30:00,20.12,20.15,20.09,20.13,79300.0,17.2075,17.2332,17.1819,17.2161,79300.0
2013-03-08 10:35:00,20.13,20.14,20.1,20.12,66400.0,17.2161,17.2247,17.1904,17.2075,66400.0
2013-03-08 10:40:00,20.12,20.18,20.12,20.13,67200.0,17.2075,17.2589,17.2075,17.2161,67200.0
2013-03-08 10:45:00,20.13,20.16,20.04,20.07,52300.0,17.2161,17.2418,17.1391,17.1648,52300.0
2013-03-08 10:50:00,20.07,20.12,20.02,20.02,69700.0,17.1648,17.2075,17.122,17.122,69700.0
2013-03-08 10:55:00,20.02,20.08,20.01,20.07,35700.0,17.122,17.1733,17.1135,17.1648,35700.0
2013-03-08 11:00:00,20.07,20.08,20.01,20.08,65300.0,17.1648,17.1733,17.1135,17.1733,65300.0
2013-03-08 11:05:00,20.07,20.13,20.05,20.13,55700.0,17.1648,17.2161,17.1477,17.2161,55700.0
2013-03-08 11:10:00,20.13,20.19,20.13,20.16,61000.0,17.2161,17.2674,17.2161,17.2418,61000.0
2013-03-08 11:15:00,20.17,20.2,20.16,20.17,50900.0,17.2503,17.276,17.2418,17.2503,50900.0
2013-03-08 11:20:00,20.16,20.2,20.15,20.15,54200.0,17.2418,17.276,17.2332,17.2332,54200.0
2013-03-08 11:25:00,20.16,20.21,20.15,20.17,105400.0,17.2418,17.2845,17.2332,17.2503,105400.0
2013-03-08 11:30:00,20.18,20.19,20.13,20.18,61100.0,17.2589,17.2674,17.2161,17.2589,61100.0
2013-03-08 11:35:00,20.17,20.17,20.08,20.09,45100.0,17.2503,17.2503,17.1733,17.1819,45100.0
2013-03-08 11:40:00,20.09,20.12,20.08,20.11,46000.0,17.1819,17.2075,17.1733,17.199,46000.0
2013-03-08 11:45:00,20.1,20.1,20.07,20.07,47000.0,17.1904,17.1904,17.1648,17.1648,47000.0
2013-03-08 11:50:00,20.08,20.09,20.06,20.07,32300.0,17.1733,17.1819,17.1562,17.1648,32300.0
2013-03-08 11:55:00,20.07,20.13,20.07,20.12,39300.0,17.1648,17.2161,17.1648,17.2075,39300.0
2013-03-08 12:00:00,20.13,20.13,20.05,20.08,53600.0,17.2161,17.2161,17.1477,17.1733,53600.0
2013-03-08 12:05:00,20.08,20.14,20.07,20.1,40300.0,17.1733,17.2247,17.1648,17.1904,40300.0
2013-03-08 12:10:00,20.1,20.11,20.05,20.07,63100.0,17.1904,17.199,17.1477,17.1648,63100.0
2013-03-08 12:15:00,20.07,20.09,20.06,20.08,38500.0,17.1648,17.1819,17.1562,17.1733,38500.0
2013-03-08 12:20:00,20.09,20.13,20.09,20.1,44400.0,17.1819,17.2161,17.1819,17.1904,44400.0
2013-03-08 12:25:00,20.09,20.12,20.06,20.08,37100.0,17.1819,17.2075,17.1562,17.1733,37100.0
2013-03-08 12:30:00,20.07,20.12,20.07,20.12,46500.0,17.1648,17.2075,17.1648,17.2075,46500.0
2013-03-08 12:35:00,20.12,20.13,20.07,20.09,64900.0,17.2075,17.2161,17.1648,17.1819,64900.0
2013-03-08 12:40:00,20.1,20.12,20.09,20.12,24600.0,17.1904,17.2075,17.1819,17.2075,24600.0
2013-03-08 12:45:00,20.12,20.15,20.1,20.1,38000.0,17.2075,17.2332,17.1904,17.1904,38000.0
2013-03-08 12:50:00,20.1,20.15,20.1,20.14,43000.0,17.1904,17.2332,17.1904,17.2247,43000.0
2013-03-08 12:55:00,20.15,20.17,20.14,20.17,24200.0,17.2332,17.2503,17.2247,17.2503,24200.0
2013-03-08 13:00:00,20.16,20.2,20.15,20.16,54800.0,17.2418,17.276,17.2332,17.2418,54800.0
2013-03-08 13:05:00,20.16,20.17,20.14,20.17,36600.0,17.2418,17.2503,17.2247,17.2503,36600.0
2013-03-08 13:10:00,20.17,20.2,20.17,20.18,98400.0,17.2503,17.276,17.2503,17.2589,98400.0
2013-03-08 13:15:00,20.18,20.21,20.18,20.18,71300.0,17.2589,17.2845,17.2589,17.2589,71300.0
2013-03-08 13:20:00,20.18,20.21,20.16,20.17,97000.0,17.2589,17.2845,17.2418,17.2503,97000.0
2013-03-08 13:25:00,20.17,20.19,20.15,20.16,37900.0,17.2503,17.2674,17.2332,17.2418,37900.0
2013-03-08 13:30:00,20.15,20.18,20.14,20.16,53900.0,17.2332,17.2589,17.2247,17.2418,53900.0
2013-03-08 13:35:00,20.17,20.21,20.16,20.21,27700.0,17.2503,17.2845,17.2418,17.2845,27700.0
2013-03-08 13:40:00,20.21,20.21,20.16,20.18,81000.0,17.2845,17.2845,17.2418,17.2589,81000.0
2013-03-08 13:45:00,20.18,20.22,20.18,20.21,28100.0,17.2589,17.2931,17.2589,17.2845,28100.0
2013-03-08 13:50:00,20.2,20.2,20.17,20.18,38600.0,17.276,17.276,17.2503,17.2589,38600.0
2013-03-08 13:55:00,20.18,20.18,20.15,20.17,46100.0,17.2589,17.2589,17.2332,17.2503,46100.0
2013-03-08 14:00:00,20.17,20.19,20.16,20.18,32100.0,17.2503,17.2674,17.2418,17.2589,32100.0
2013-03-08 14:05:00,20.19,20.19,20.15,20.16,27300.0,17.2674,17.2674,17.2332,17.2418,27300.0
2013-03-08 14:10:00,20.17,20.17,20.14,20.16,53300.0,17.2503,17.2503,17.2247,17.2418,53300.0
2013-03-08 14:15:00,20.17,20.19,20.16,20.17,34400.0,17.2503,17.2674,17.2418,17.2503,34400.0
2013-03-08 14:20:00,20.17,20.21,20.17,20.2,54900.0,17.2503,17.2845,17.2503,17.276,54900.0
2013-03-08 14:25:00,20.2,20.21,20.19,20.2,28600.0,17.276,17.2845,17.2674,17.276,28600.0
2013-03-08 14:30:00,20.19,20.23,20.19,20.22,51200.0,17.2674,17.3016,17.2674,17.2931,51200.0
2013-03-08 14:35:00,20.21,20.23,20.21,20.23,26100.0,17.2845,17.3016,17.2845,17.3016,26100.0
2013-03-08 14:40:00,20.23,20.24,20.19,20.2,87900.0,17.3016,17.3102,17.2674,17.276,87900.0
2013-03-08 14:45:00,20.2,20.23,20.19,20.22,33800.0,17.276,17.3016,17.2674,17.2931,33800.0
2013-03-08 14:50:00,20.23,20.28,20.22,20.24,71700.0,17.3016,17.3444,17.2931,17.3102,71700.0
2013-03-08 14:55:00,20.24,20.27,20.22,20.26,45400.0,17.3102,17.3358,17.2931,17.3273,45400.0
2013-03-08 15:00:00,20.26,20.3,20.26,20.28,195500.0,17.3273,17.3615,17.3273,17.3444,195500.0
2013-03-08 15:05:00,20.29,20.3,20.26,20.28,49700.0,17.3529,17.3615,17.3273,17.3444,49700.0
2013-03-08 15:10:00,20.29,20.3,20.27,20.28,82300.0,17.3529,17.3615,17.3358,17.3444,82300.0
2013-03-08 15:15:00,20.28,20.3,20.27,20.28,66900.0,17.3444,17.3615,17.3358,17.3444,66900.0
2013-03-08 15:20:00,20.3,20.3,20.27,20.28,78900.0,17.3615,17.3615,17.3358,17.3444,78900.0
2013-03-08 15:25:00,20.29,20.32,20.28,20.31,239600.0,17.3529,17.3786,17.3444,17.37,239600.0
2013-03-08 15:30:00,20.31,20.32,20.3,20.3,62500.0,17.37,17.3786,17.3615,17.3615,62500.0
2013-03-08 15:35:00,20.3,20.32,20.27,20.29,320900.0,17.3615,17.3786,17.3358,17.3529,320900.0
2013-03-08 15:40:00,20.29,20.31,20.26,20.31,159000.0,17.3529,17.37,17.3273,17.37,159000.0
2013-03-08 15:45:00,20.31,20.32,20.27,20.27,155400.0,17.37,17.3786,17.3358,17.3358,155400.0
2013-03-08 15:50:00,20.28,20.3,20.25,20.26,208700.0,17.3444,17.3615,17.3187,17.3273,208700.0
2013-03-08 15:55:00,20.26,20.27,20.2,20.24,447100.0,17.3273,17.3358,17.276,17.3102,447100.0
2013-03-11 09:30:00,20.25,20.35,20.18,20.26,100700.0,17.3187,17.4043,17.2589,17.3273,100700.0
2013-03-11 09:35:00,20.27,20.31,20.2,20.24,82000.0,17.3358,17.37,17.276,17.3102,82000.0
2013-03-11 09:40:00,20.24,20.25,20.16,20.19,97100.0,17.3102,17.3187,17.2418,17.2674,97100.0
2013-03-11 09:45:00,20.2,20.34,20.19,20.3,193000.0,17.276,17.3957,17.2674,17.3615,193000.0
2013-03-11 09:50:00,20.29,20.35,20.23,20.35,318600.0,17.3529,17.4043,17.3016,17.4043,318600.0
2013-03-11 09:55:00,20.35,20.35,20.29,20.32,45800.0,17.4043,17.4043,17.3529,17.3786,45800.0
2013-03-11 10:00:00,20.34,20.44,20.28,20.31,124500.0,17.3957,17.4812,17.3444,17.37,124500.0
2013-03-11 10:05:00,20.32,20.4,20.29,20.35,66700.0,17.3786,17.447,17.3529,17.4043,66700.0
2013-03-11 10:10:00,20.36,20.4,20.31,20.31,61500.0,17.4128,17.447,17.37,17.37,61500.0
2013-03-11 10:15:00,20.31,20.32,20.24,20.27,39300.0,17.37,17.3786,17.3102,17.3358,39300.0
2013-03-11 10:20:00,20.27,20.29,20.21,20.25,80500.0,17.3358,17.3529,17.2845,17.3187,80500.0
2013-03-11 10:25:00,20.25,20.25,20.16,20.17,51000.0,17.3187,17.3187,17.2418,17.2503,51000.0
2013-03-11 10:30:00,20.16,20.27,20.16,20.26,97000.0,17.2418,17.3358,17.2418,17.3273,97000.0
2013-03-11 10:35:00,20.26,20.3,20.25,20.27,50400.0,17.3273,17.3615,17.3187,17.3358,50400.0
2013-03-11 10:40:00,20.26,20.26,20.2,20.22,54200.0,17.3273,17.3273,17.276,17.2931,54200.0
2013-03-11 10:45:00,20.22,20.25,20.17,20.18,76100.0,17.2931,17.3187,17.2503,17.2589,76100.0
2013-03-11 10:50:00,20.18,20.19,20.09,20.12,119000.0,17.2589,17.2674,17.1819,17.2075,119000.0
2013-03-11 10:55:00,20.11,20.16,20.06,20.12,92300.0,17.199,17.2418,17.1562,17.2075,92300.0
2013-03-11 11:00:00,20.11,20.14,20.06,20.1,81000.0,17.199,17.2247,17.1562,17.1904,81000.0
2013-03-11 11:05:00,20.1,20.13,20.09,20.1,59900.0,17.1904,17.2161,17.1819,17.1904,59900.0
2013-03-11 11:10:00,20.1,20.19,20.08,20.12,67900.0,17.1904,17.2674,17.1733,17.2075,67900.0
2013-03-11 11:15:00,20.12,20.2,20.12,20.18,66800.0,17.2075,17.276,17.2075,17.2589,66800.0
2013-03-11 11:20:00,20.17,20.18,20.1,20.14,55000.0,17.2503,17.2589,17.1904,17.2247,55000.0
2013-03-11 11:25:00,20.14,20.22,20.14,20.15,60800.0,17.2247,17.2931,17.2247,17.2332,60800.0
2013-03-11 11:30:00,20.15,20.18,20.12,20.13,56900.0,17.2332,17.2589,17.2075,17.2161,56900.0
2013-03-11 11:35:00,20.12,20.14,20.11,20.12,42600.0,17.2075,17.2247,17.199,17.2075,42600.0
2013-03-11 11:40:00,20.13,20.15,20.1,20.14,77900.0,17.2161,17.2332,17.1904,17.2247,77900.0
2013-03-11 11:45:00,20.14,20.17,20.13,20.15,40400.0,17.2247,17.2503,17.2161,17.2332,40400.0
2013-03-11 11:50:00,20.14,20.17,20.13,20.14,63900.0,17.2247,17.2503,17.2161,17.2247,63900.0
2013-03-11 11:55:00,20.14,20.15,20.08,20.13,59300.0,17.2247,17.2332,17.1733,17.2161,59300.0
2013-03-11 12:00:00,20.13,20.17,20.12,20.12,49600.0,17.2161,17.2503,17.2075,17.2075,49600.0
2013-03-11 12:05:00,20.13,20.16,20.1,20.11,68400.0,17.2161,17.2418,17.1904,17.199,68400.0
2013-03-11 12:10:00,20.11,20.13,20.07,20.13,72500.0,17.199,17.2161,17.1648,17.2161,72500.0
2013-03-11 12:15:00,20.13,20.13,20.09,20.11,42500.0,17.2161,17.2161,17.1819,17.199,42500.0
2013-03-11 12:20:00,20.1,20.2,20.09,20.2,96500.0,17.1904,17.276,17.1819,17.276,96500.0
2013-03-11 12:25:00,20.19,20.19,20.14,20.16,43700.0,17.2674,17.2674,17.2247,17.2418,43700.0
2013-03-11 12:30:00,20.15,20.16,20.11,20.12,68700.0,17.2332,17.2418,17.199,17.2075,68700.0
2013-03-11 12:35:00,20.12,20.13,20.07,20.07,54700.0,17.2075,17.2161,17.1648,17.1648,54700.0
2013-03-11 12:40:00,20.07,20.14,20.05,20.13,60300.0,17.1648,17.2247,17.1477,17.2161,60300.0
2013-03-11 12:45:00,20.13,20.15,20.1,20.1,31300.0,17.2161,17.2332,17.1904,17.1904,31300.0
2013-03-11 12:50:00,20.1,20.15,20.1,20.13,32600.0,17.1904,17.2332,17.1904,17.2161,32600.0
2013-03-11 12:55:00,20.13,20.21,20.13,20.21,66200.0,17.2161,17.2845,17.2161,17.2845,66200.0
2013-03-11 13:00:00,20.21,20.21,20.16,20.16,52500.0,17.2845,17.2845,17.2418,17.2418,52500.0
2013-03-11 13:05:00,20.15,20.2,20.14,20.19,36700.0,17.2332,17.276,17.2247,17.2674,36700.0
2013-03-11 13:10:00,20.18,20.2,20.17,20.19,102600.0,17.2589,17.276,17.2503,17.2674,102600.0
2013-03-11 13:15:00,20.18,20.22,20.18,20.19,65600.0,17.2589,17.2931,17.2589,17.2674,65600.0
2013-03-11 13:20:00,20.19,20.24,20.19,20.2,46000.0,17.2674,17.3102,17.2674,17.276,46000.0
2013-03-11 13:25:00,20.2,20.21,20.19,20.2,40600.0,17.276,17.2845,17.2674,17.276,40600.0
2013-03-11 13:30:00,20.2,20.21,20.2,20.2,40300.0,17.276,17.2845,17.276,17.276,40300.0
2013-03-11 13:35:00,20.2,20.21,20.13,20.15,62800.0,17.276,17.2845,17.2161,17.2332,62800.0
2013-03-11 13:40:00,20.15,20.18,20.15,20.15,30900.0,17.2332,17.2589,17.2332,17.2332,30900.0
2013-03-11 13:45:00,20.15,20.16,20.13,20.16,76700.0,17.2332,17.2418,17.2161,17.2418,76700.0
2013-03-11 13:50:00,20.15,20.17,20.15,20.16,48400.0,17.2332,17.2503,17.2332,17.2418,48400.0
2013-03-11 13:55:00,20.16,20.19,20.12,20.12,61800.0,17.2418,17.2674,17.2075,17.2075,61800.0
2013-03-11 14:00:00,20.12,20.18,20.12,20.18,52600.0,17.2075,17.2589,17.2075,17.2589,52600.0
2013-03-11 14:05:00,20.18,20.19,20.15,20.18,70500.0,17.2589,17.2674,17.2332,17.2589,70500.0
2013-03-11 14:10:00,20.16,20.19,20.15,20.15,33400.0,17.2418,17.2674,17.2332,17.2332,33400.0
2013-03-11 14:15:00,20.15,20.16,20.11,20.14,42000.0,17.2332,17.2418,17.199,17.2247,42000.0
2013-03-11 14:20:00,20.15,20.17,20.13,20.16,30100.0,17.2332,17.2503,17.2161,17.2418,30100.0
2013-03-11 14:25:00,20.17,20.18,20.11,20.11,38300.0,17.2503,17.2589,17.199,17.199,38300.0
2013-03-11 14:30:00,20.11,20.12,20.09,20.12,48400.0,17.199,17.2075,17.1819,17.2075,48400.0
2013-03-11 14:35:00,20.13,20.17,20.13,20.15,40700.0,17.2161,17.2503,17.2161,17.2332,40700.0
2013-03-11 14:40:00,20.15,20.18,20.14,20.16,49300.0,17.2332,17.2589,17.2247,17.2418,49300.0
2013-03-11 14:45:00,20.17,20.2,20.16,20.17,50000.0,17.2503,17.276,17.2418,17.2503,50000.0
2013-03-11 14:50:00,20.17,20.18,20.14,20.16,42500.0,17.2503,17.2589,17.2247,17.2418,42500.0
2013-03-11 14:55:00,20.16,20.18,20.15,20.17,38900.0,17.2418,17.2589,17.2332,17.2503,38900.0
2013-03-11 15:00:00,20.16,20.18,20.13,20.13,57900.0,17.2418,17.2589,17.2161,17.2161,57900.0
2013-03-11 15:05:00,20.14,20.16,20.12,20.12,55800.0,17.2247,17.2418,17.2075,17.2075,55800.0
2013-03-11 15:10:00,20.13,20.16,20.13,20.16,50500.0,17.2161,17.2418,17.2161,17.2418,50500.0
2013-03-11 15:15:00,20.16,20.17,20.14,20.15,48800.0,17.2418,17.2503,17.2247,17.2332,48800.0
2013-03-11 15:20:00,20.16,20.17,20.14,20.14,51700.0,17.2418,17.2503,17.2247,17.2247,51700.0
2013-03-11 15:25:00,20.15,20.17,20.13,20.14,66100.0,17.2332,17.2503,17.2161,17.2247,66100.0
2013-03-11 15:30:00,20.13,20.16,20.11,20.12,109000.0,17.2161,17.2418,17.199,17.2075,109000.0
2013-03-11 15:35:00,20.13,20.14,20.1,20.11,81700.0,17.2161,17.2247,17.1904,17.199,81700.0
2013-03-11 15:40:00,20.11,20.15,20.11,20.14,97100.0,17.199,17.2332,17.199,17.2247,97100.0
2013-03-11 15:45:00,20.14,20.14,20.12,20.13,172500.0,17.2247,17.2247,17.2075,17.2161,172500.0
2013-03-11 15:50:00,20.13,20.15,20.12,20.15,88200.0,17.2161,17.2332,17.2075,17.2332,88200.0
2013-03-11 15:55:00,20.15,20.16,20.14,20.16,242200.0,17.2332,17.2418,17.2247,17.2418,242200.0
2013-03-12 09:30:00,20.13,20.15,19.91,20.01,158600.0,17.2161,17.2332,17.0279,17.1135,158600.0
2013-03-12 09:35:00,20.01,20.01,19.9,19.91,123800.0,17.1135,17.1135,17.0194,17.0279,123800.0
2013-03-12 09:40:00,19.91,19.95,19.85,19.9,123900.0,17.0279,17.0622,16.9766,17.0194,123900.0
2013-03-12 09:45:00,19.89,19.91,19.81,19.86,112700.0,17.0108,17.0279,16.9424,16.9852,112700.0
2013-03-12 09:50:00,19.85,19.9,19.85,19.89,70200.0,16.9766,17.0194,16.9766,17.0108,70200.0
2013-03-12 09:55:00,19.89,19.93,19.82,19.92,110000.0,17.0108,17.045,16.951,17.0365,110000.0
2013-03-12 10:00:00,19.92,19.95,19.89,19.94,152900.0,17.0365,17.0622,17.0108,17.0536,152900.0
2013-03-12 10:05:00,19.94,20.04,19.94,20.01,125300.0,17.0536,17.1391,17.0536,17.1135,125300.0
2013-03-12 10:10:00,20.01,20.04,19.98,19.98,62800.0,17.1135,17.1391,17.0878,17.0878,62800.0
2013-03-12 10:15:00,19.98,20.02,19.95,19.97,172800.0,17.0878,17.122,17.0622,17.0793,172800.0
2013-03-12 10:20:00,19.97,20.0,19.96,19.99,30400.0,17.0793,17.1049,17.0707,17.0964,30400.0
2013-03-12 10:25:00,20.0,20.1,20.0,20.08,74900.0,17.1049,17.1904,17.1049,17.1733,74900.0
2013-03-12 10:30:00,20.09,20.1,19.98,19.99,80400.0,17.1819,17.1904,17.0878,17.0964,80400.0
2013-03-12 10:35:00,19.99,19.99,19.9,19.95,104200.0,17.0964,17.0964,17.0194,17.0622,104200.0
2013-03-12 10:40:00,19.94,20.01,19.94,20.0,48300.0,17.0536,17.1135,17.0536,17.1049,48300.0
2013-03-12 10:45:00,20.0,20.01,19.96,19.96,47000.0,17.1049,17.1135,17.0707,17.0707,47000.0
2013-03-12 10:50:00,19.95,20.0,19.92,19.97,72200.0,17.0622,17.1049,17.0365,17.0793,72200.0
2013-03-12 10:55:00,19.97,19.98,19.91,19.93,76700.0,17.0793,17.0878,17.0279,17.045,76700.0
2013-03-12 11:00:00,19.92,19.94,19.88,19.89,90700.0,17.0365,17.0536,17.0023,17.0108,90700.0
2013-03-12 11:05:00,19.9,19.9,19.82,19.83,103800.0,17.0194,17.0194,16.951,16.9595,103800.0
2013-03-12 11:10:00,19.83,19.89,19.82,19.86,79200.0,16.9595,17.0108,16.951,16.9852,79200.0
2013-03-12 11:15:00,19.86,19.91,19.85,19.86,58300.0,16.9852,17.0279,16.9766,16.9852,58300.0
2013-03-12 11:20:00,19.86,19.86,19.77,19.78,112400.0,16.9852,16.9852,16.9082,16.9168,112400.0
2013-03-12 11:25:00,19.79,19.89,19.79,19.88,71300.0,16.9253,17.0108,16.9253,17.0023,71300.0
2013-03-12 11:30:00,19.89,19.92,19.86,19.89,50600.0,17.0108,17.0365,16.9852,17.0108,50600.0
2013-03-12 11:35:00,19.89,19.91,19.89,19.89,23500.0,17.0108,17.0279,17.0108,17.0108,23500.0
2013-03-12 11:40:00,19.89,19.93,19.88,19.89,30900.0,17.0108,17.045,17.0023,17.0108,30900.0
2013-03-12 11:45:00,19.9,19.94,19.85,19.94,50800.0,17.0194,17.0536,16.9766,17.0536,50800.0
2013-03-12 11:50:00,19.93,19.95,19.92,19.95,31700.0,17.045,17.0622,17.0365,17.0622,31700.0
2013-03-12 11:55:00,19.94,20.02,19.93,19.97,60000.0,17.0536,17.122,17.045,17.0793,60000.0
2013-03-12 12:00:00,19.98,19.98,19.94,19.96,33700.0,17.0878,17.0878,17.0536,17.0707,33700.0
2013-03-12 12:05:00,19.96,20.02,19.92,19.98,56800.0,17.0707,17.122,17.0365,17.0878,56800.0
2013-03-12 12:10:00,19.98,20.01,19.96,19.99,39400.0,17.0878,17.1135,17.0707,17.0964,39400.0
2013-03-12 12:15:00,19.99,20.01,19.96,19.98,39400.0,17.0964,17.1135,17.0707,17.0878,39400.0
2013-03-12 12:20:00,19.97,20.0,19.94,19.95,56900.0,17.0793,17.1049,17.0536,17.0622,56900.0
2013-03-12 12:25:00,19.95,19.95,19.88,19.91,41900.0,17.0622,17.0622,17.0023,17.0279,41900.0
2013-03-12 12:30:00,19.91,19.94,19.91,19.93,20900.0,17.0279,17.0536,17.0279,17.045,20900.0
2013-03-12 12:35:00,19.92,19.92,19.89,19.9,18500.0,17.0365,17.0365,17.0108,17.0194,18500.0
2013-03-12 12:40:00,19.9,19.92,19.87,19.91,56900.0,17.0194,17.0365,16.9937,17.0279,56900.0
2013-03-12 12:45:00,19.9,19.91,19.87,19.87,47200.0,17.0194,17.0279,16.9937,16.9937,47200.0
2013-03-12 12:50:00,19.88,19.91,19.87,19.9,38900.0,17.0023,17.0279,16.9937,17.0194,38900.0
2013-03-12 12:55:00,19.9,19.96,19.88,19.89,42400.0,17.0194,17.0707,17.0023,17.0108,42400.0
2013-03-12 13:00:00,19.89,19.91,19.85,19.85,51600.0,17.0108,17.0279,16.9766,16.9766,51600.0
2013-03-12 13:05:00,19.85,19.89,19.85,19.88,28100.0,16.9766,17.0108,16.9766,17.0023,28100.0
2013-03-12 13:10:00,19.88,19.93,19.87,19.9,40400.0,17.0023,17.045,16.9937,17.0194,40400.0
2013-03-12 13:15:00,19.9,19.93,19.9,19.93,17500.0,17.0194,17.045,17.0194,17.045,17500.0
2013-03-12 13:20:00,19.92,19.92,19.86,19.87,45800.0,17.0365,17.0365,16.9852,16.9937,45800.0
2013-03-12 13:25:00,19.86,19.87,19.85,19.87,19800.0,16.9852,16.9937,16.9766,16.9937,19800.0
2013-03-12 13:30:00,19.88,19.9,19.85,19.89,64000.0,17.0023,17.0194,16.9766,17.0108,64000.0
2013-03-12 13:35:00,19.89,19.9,19.86,19.87,28900.0,17.0108,17.0194,16.9852,16.9937,28900.0
2013-03-12 13:40:00,19.88,19.89,19.87,19.89,28700.0,17.0023,17.0108,16.9937,17.0108,28700.0
2013-03-12 13:45:00,19.9,19.9,19.83,19.85,45700.0,17.0194,17.0194,16.9595,16.9766,45700.0
2013-03-12 13:50:00,19.85,19.85,19.78,19.79,63300.0,16.9766,16.9766,16.9168,16.9253,63300.0
2013-03-12 13:55:00,19.78,19.81,19.77,19.78,47100.0,16.9168,16.9424,16.9082,16.9168,47100.0
2013-03-12 14:00:00,19.78,19.79,19.72,19.75,101700.0,16.9168,16.9253,16.8654,16.8911,101700.0
2013-03-12 14:05:00,19.76,19.77,19.72,19.73,61000.0,16.8997,16.9082,16.8654,16.874,61000.0
2013-03-12 14:10:00,19.73,19.74,19.68,19.73,98900.0,16.874,16.8826,16.8312,16.874,98900.0
2013-03-12 14:15:00,19.73,19.73,19.68,19.69,134900.0,16.874,16.874,16.8312,16.8398,134900.0
2013-03-12 14:20:00,19.69,19.71,19.64,19.66,116000.0,16.8398,16.8569,16.797,16.8141,116000.0
2013-03-12 14:25:00,19.66,19.66,19.63,19.66,58700.0,16.8141,16.8141,16.7885,16.8141,58700.0
2013-03-12 14:30:00,19.66,19.68,19.65,19.67,80900.0,16.8141,16.8312,16.8056,16.8227,80900.0
2013-03-12 14:35:00,19.67,19.71,19.66,19.7,96100.0,16.8227,16.8569,16.8141,16.8483,96100.0
2013-03-12 14:40:00,19.7,19.74,19.67,19.71,64800.0,16.8483,16.8826,16.8227,16.8569,64800.0
2013-03-12 14:45:00,19.71,19.72,19.65,19.66,68300.0,16.8569,16.8654,16.8056,16.8141,68300.0
2013-03-12 14:50:00,19.65,19.68,19.64,19.67,53600.0,16.8056,16.8312,16.797,16.8227,53600.0
2013-03-12 14:55:00,19.67,19.67,19.61,19.62,59700.0,16.8227,16.8227,16.7714,16.7799,59700.0
2013-03-12 15:00:00,19.63,19.65,19.61,19.64,162600.0,16.7885,16.8056,16.7714,16.797,162600.0
2013-03-12 15:05:00,19.63,19.64,19.6,19.62,71600.0,16.7885,16.797,16.7628,16.7799,71600.0
2013-03-12 15:10:00,19.62,19.64,19.6,19.63,126500.0,16.7799,16.797,16.7628,16.7885,126500.0
2013-03-12 15:15:00,19.63,19.66,19.59,19.64,149000.0,16.7885,16.8141,16.7543,16.797,149000.0
2013-03-12 15:20:00,19.65,19.67,19.64,19.67,78800.0,16.8056,16.8227,16.797,16.8227,78800.0
2013-03-12 15:25:00,19.66,19.67,19.63,19.66,118200.0,16.8141,16.8227,16.7885,16.8141,118200.0
2013-03-12 15:30:00,19.66,19.67,19.63,19.63,65300.0,16.8141,16.8227,16.7885,16.7885,65300.0
2013-03-12 15:35:00,19.63,19.66,19.61,19.66,117800.0,16.7885,16.8141,16.7714,16.8141,117800.0
2013-03-12 15:40:00,19.65,19.69,19.65,19.69,107600.0,16.8056,16.8398,16.8056,16.8398,107600.0
2013-03-12 15:45:00,19.69,19.72,19.68,19.72,335900.0,16.8398,16.8654,16.8312,16.8654,335900.0
2013-03-12 15:50:00,19.71,19.74,19.71,19.73,330500.0,16.8569,16.8826,16.8569,16.874,330500.0
2013-03-12 15:55:00,19.72,19.75,19.71,19.75,359900.0,16.8654,16.8911,16.8569,16.8911,359900.0
2013-03-13 09:30:00,19.8,19.8,19.62,19.62,110800.0,16.9339,16.9339,16.7799,16.7799,110800.0
2013-03-13 09:35:00,19.61,19.8,19.57,19.73,133700.0,16.7714,16.9339,16.7372,16.874,133700.0
2013-03-13 09:40:00,19.72,19.73,19.58,19.64,106600.0,16.8654,16.874,16.7457,16.797,106600.0
2013-03-13 09:45:00,19.64,19.68,19.59,19.67,82500.0,16.797,16.8312,16.7543,16.8227,82500.0
2013-03-13 09:50:00,19.68,19.7,19.61,19.63,199200.0,16.8312,16.8483,16.7714,16.7885,199200.0
2013-03-13 09:55:00,19.63,19.77,19.61,19.77,463500.0,16.7885,16.9082,16.7714,16.9082,463500.0
2013-03-13 10:00:00,19.77,19.81,19.73,19.75,155000.0,16.9082,16.9424,16.874,16.8911,155000.0
2013-03-13 10:05:00,19.75,19.81,19.69,19.72,395100.0,16.8911,16.9424,16.8398,16.8654,395100.0
2013-03-13 10:10:00,19.71,19.79,19.71,19.72,84500.0,16.8569,16.9253,16.8569,16.8654,84500.0
2013-03-13 10:15:00,19.71,19.73,19.68,19.7,62600.0,16.8569,16.874,16.8312,16.8483,62600.0
2013-03-13 10:20:00,19.71,19.71,19.67,19.68,88700.0,16.8569,16.8569,16.8227,16.8312,88700.0
2013-03-13 10:25:00,19.68,19.7,19.65,19.7,105400.0,16.8312,16.8483,16.8056,16.8483,105400.0
2013-03-13 10:30:00,19.69,19.73,19.66,19.66,128700.0,16.8398,16.874,16.8141,16.8141,128700.0
2013-03-13 10:35:00,19.66,19.82,19.66,19.81,191400.0,16.8141,16.951,16.8141,16.9424,191400.0
2013-03-13 10:40:00,19.81,19.82,19.73,19.76,84800.0,16.9424,16.951,16.874,16.8997,84800.0
2013-03-13 10:45:00,19.76,19.9,19.75,19.9,136500.0,16.8997,17.0194,16.8911,17.0194,136500.0
2013-03-13 10:50:00,19.89,19.92,19.85,19.87,94500.0,17.0108,17.0365,16.9766,16.9937,94500.0
2013-03-13 10:55:00,19.88,19.89,19.82,19.85,98700.0,17.0023,17.0108,16.951,16.9766,98700.0
2013-03-13 11:00:00,19.85,19.92,19.83,19.9,112500.0,16.9766,17.0365,16.9595,17.0194,112500.0
2013-03-13 11:05:00,19.89,19.98,19.89,19.98,105100.0,17.0108,17.0878,17.0108,17.0878,105100.0
2013-03-13 11:10:00,19.97,20.09,19.97,20.07,216600.0,17.0793,17.1819,17.0793,17.1648,216600.0
2013-03-13 11:15:00,20.07,20.14,20.04,20.04,215100.0,17.1648,17.2247,17.1391,17.1391,215100.0
2013-03-13 11:20:00,20.04,20.06,19.88,19.88,149900.0,17.1391,17.1562,17.0023,17.0023,149900.0
2013-03-13 11:25:00,19.88,19.93,19.87,19.91,68400.0,17.0023,17.045,16.9937,17.0279,68400.0
2013-03-13 11:30:00,19.91,19.92,19.8,19.88,122500.0,17.0279,17.0365,16.9339,17.0023,122500.0
2013-03-13 11:35:00,19.88,19.91,19.86,19.89,66100.0,17.0023,17.0279,16.9852,17.0108,66100.0
2013-03-13 11:40:00,19.9,19.91,19.88,19.89,74400.0,17.0194,17.0279,17.0023,17.0108,74400.0
2013-03-13 11:45:00,19.89,19.91,19.84,19.87,53600.0,17.0108,17.0279,16.9681,16.9937,53600.0
2013-03-13 11:50:00,19.86,19.98,19.85,19.97,65400.0,16.9852,17.0878,16.9766,17.0793,65400.0
2013-03-13 11:55:00,19.98,19.99,19.91,19.95,66100.0,17.0878,17.0964,17.0279,17.0622,66100.0
2013-03-13 12:00:00,19.95,19.96,19.92,19.94,37300.0,17.0622,17.0707,17.0365,17.0536,37300.0
2013-03-13 12:05:00,19.94,19.99,19.93,19.95,51300.0,17.0536,17.0964,17.045,17.0622,51300.0
2013-03-13 12:10:00,19.96,20.03,19.96,20.0,57200.0,17.0707,17.1306,17.0707,17.1049,57200.0
2013-03-13 12:15:00,20.0,20.03,19.99,20.02,42000.0,17.1049,17.1306,17.0964,17.122,42000.0
2013-03-13 12:20:00,20.02,20.05,20.01,20.05,45200.0,17.122,17.1477,17.1135,17.1477,45200.0
2013-03-13 12:25:00,20.04,20.1,20.04,20.07,83000.0,17.1391,17.1904,17.1391,17.1648,83000.0
2013-03-13 12:30:00,20.07,20.08,20.03,20.05,91000.0,17.1648,17.1733,17.1306,17.1477,91000.0
2013-03-13 12:35:00,20.05,20.08,20.04,20.07,69000.0,17.1477,17.1733,17.1391,17.1648,69000.0
2013-03-13 12:40:00,20.08,20.1,20.04,20.04,89900.0,17.1733,17.1904,17.1391,17.1391,89900.0
2013-03-13 12:45:00,20.05,20.05,20.01,20.04,58500.0,17.1477,17.1477,17.1135,17.1391,58500.0
2013-03-13 12:50:00,20.05,20.08,20.04,20.06,49700.0,17.1477,17.1733,17.1391,17.1562,49700.0
2013-03-13 12:55:00,20.06,20.07,20.06,20.06,15300.0,17.1562,17.1648,17.1562,17.1562,15300.0
2013-03-13 13:00:00,20.06,20.06,20.0,20.03,82800.0,17.1562,17.1562,17.1049,17.1306,82800.0
2013-03-13 13:05:00,20.03,20.04,20.01,20.01,47500.0,17.1306,17.1391,17.1135,17.1135,47500.0
2013-03-13 13:10:00,20.01,20.04,20.0,20.03,52200.0,17.1135,17.1391,17.1049,17.1306,52200.0
2013-03-13 13:15:00,20.03,20.06,20.01,20.04,71300.0,17.1306,17.1562,17.1135,17.1391,71300.0
2013-03-13 13:20:00,20.05,20.07,20.03,20.04,47100.0,17.1477,17.1648,17.1306,17.1391,47100.0
2013-03-13 13:25:00,20.04,20.06,20.03,20.04,45800.0,17.1391,17.1562,17.1306,17.1391,45800.0
2013-03-13 13:30:00,20.05,20.07,20.04,20.05,59700.0,17.1477,17.1648,17.1391,17.1477,59700.0
2013-03-13 13:35:00,20.05,20.07,20.04,20.07,65000.0,17.1477,17.1648,17.1391,17.1648,65000.0
2013-03-13 13:40:00,20.07,20.11,20.05,20.1,147500.0,17.1648,17.199,17.1477,17.1904,147500.0
2013-03-13 13:45:00,20.1,20.15,20.08,20.12,138200.0,17.1904,17.2332,17.1733,17.2075,138200.0
2013-03-13 13:50:00,20.12,20.14,20.09,20.09,90000.0,17.2075,17.2247,17.1819,17.1819,90000.0
2013-03-13 13:55:00,20.09,20.09,20.0,20.08,585900.0,17.1819,17.1819,17.1049,17.1733,585900.0
2013-03-13 14:00:00,20.08,20.09,20.0,20.05,603000.0,17.1733,17.1819,17.1049,17.1477,603000.0
2013-03-13 14:05:00,20.05,20.05,20.02,20.04,113800.0,17.1477,17.1477,17.122,17.1391,113800.0
2013-03-13 14:10:00,20.04,20.06,20.0,20.04,93300.0,17.1391,17.1562,17.1049,17.1391,93300.0
2013-03-13 14:15:00,20.04,20.05,19.99,20.02,104300.0,17.1391,17.1477,17.0964,17.122,104300.0
2013-03-13 14:20:00,20.02,20.03,19.99,19.99,72100.0,17.122,17.1306,17.0964,17.0964,72100.0
2013-03-13 14:25:00,20.0,20.01,19.96,19.97,131800.0,17.1049,17.1135,17.0707,17.0793,131800.0
2013-03-13 14:30:00,19.97,19.98,19.96,19.98,40800.0,17.0793,17.0878,17.0707,17.0878,40800.0
2013-03-13 14:35:00,19.98,19.98,19.92,19.93,82400.0,17.0878,17.0878,17.0365,17.045,82400.0
2013-03-13 14:40:00,19.92,19.94,19.91,19.92,103000.0,17.0365,17.0536,17.0279,17.0365,103000.0
2013-03-13 14:45:00,19.91,19.93,19.91,19.92,44300.0,17.0279,17.045,17.0279,17.0365,44300.0
2013-03-13 14:50:00,19.92,19.93,19.87,19.89,119400.0,17.0365,17.045,16.9937,17.0108,119400.0
2013-03-13 14:55:00,19.89,19.95,19.88,19.92,88000.0,17.0108,17.0622,17.0023,17.0365,88000.0
2013-03-13 15:00:00,19.92,19.98,19.9,19.98,77300.0,17.0365,17.0878,17.0194,17.0878,77300.0
2013-03-13 15:05:00,19.97,19.98,19.93,19.94,113300.0,17.0793,17.0878,17.045,17.0536,113300.0
2013-03-13 15:10:00,19.94,19.98,19.92,19.95,105700.0,17.0536,17.0878,17.0365,17.0622,105700.0
2013-03-13 15:15:00,19.95,19.98,19.94,19.96,81500.0,17.0622,17.0878,17.0536,17.0707,81500.0
2013-03-13 15:20:00,19.95,19.96,19.95,19.96,281100.0,17.0622,17.0707,17.0622,17.0707,281100.0
2013-03-13 15:25:00,19.96,19.97,19.95,19.96,72300.0,17.0707,17.0793,17.0622,17.0707,72300.0
2013-03-13 15:30:00,19.96,19.97,19.95,19.95,274700.0,17.0707,17.0793,17.0622,17.0622,274700.0
2013-03-13 15:35:00,19.95,19.96,19.95,19.96,50400.0,17.0622,17.0707,17.0622,17.0707,50400.0
2013-03-13 15:40:00,19.95,19.96,19.91,19.92,203600.0,17.0622,17.0707,17.0279,17.0365,203600.0
2013-03-13 15:45:00,19.91,19.93,19.89,19.9,342400.0,17.0279,17.045,17.0108,17.0194,342400.0
2013-03-13 15:50:00,19.91,19.91,19.87,19.88,261600.0,17.0279,17.0279,16.9937,17.0023,261600.0
2013-03-13 15:55:00,19.87,19.9,19.86,19.86,658200.0,16.9937,17.0194,16.9852,16.9852,658200.0
2013-03-14 09:30:00,20.06,20.08,19.95,20.03,253600.0,17.1562,17.1733,17.0622,17.1306,253600.0
2013-03-14 09:35:00,20.03,20.1,20.0,20.07,188900.0,17.1306,17.1904,17.1049,17.1648,188900.0
2013-03-14 09:40:00,20.08,20.12,20.06,20.09,113500.0,17.1733,17.2075,17.1562,17.1819,113500.0
2013-03-14 09:45:00,20.08,20.11,20.0,20.07,144500.0,17.1733,17.199,17.1049,17.1648,144500.0
2013-03-14 09:50:00,20.07,20.14,20.06,20.14,151100.0,17.1648,17.2247,17.1562,17.2247,151100.0
2013-03-14 09:55:00,20.14,20.2,20.11,20.18,193200.0,17.2247,17.276,17.199,17.2589,193200.0
2013-03-14 10:00:00,20.19,20.21,20.13,20.14,194500.0,17.2674,17.2845,17.2161,17.2247,194500.0
2013-03-14 10:05:00,20.14,20.19,20.13,20.14,109400.0,17.2247,17.2674,17.2161,17.2247,109400.0
2013-03-14 10:10:00,20.15,20.21,20.14,20.19,93400.0,17.2332,17.2845,17.2247,17.2674,93400.0
2013-03-14 10:15:00,20.18,20.22,20.18,20.19,164200.0,17.2589,17.2931,17.2589,17.2674,164200.0
2013-03-14 10:20:00,20.19,20.2,20.17,20.2,49900.0,17.2674,17.276,17.2503,17.276,49900.0
2013-03-14 10:25:00,20.19,20.25,20.19,20.25,225500.0,17.2674,17.3187,17.2674,17.3187,225500.0
2013-03-14 10:30:00,20.25,20.34,20.25,20.32,135000.0,17.3187,17.3957,17.3187,17.3786,135000.0
2013-03-14 10:35:00,20.32,20.33,20.28,20.31,135200.0,17.3786,17.3871,17.3444,17.37,135200.0
2013-03-14 10:40:00,20.32,20.37,20.3,20.3,195400.0,17.3786,17.4214,17.3615,17.3615,195400.0
2013-03-14 10:45:00,20.31,20.32,20.25,20.3,188800.0,17.37,17.3786,17.3187,17.3615,188800.0
2013-03-14 10:50:00,20.3,20.33,20.25,20.32,150700.0,17.3615,17.3871,17.3187,17.3786,150700.0
2013-03-14 10:55:00,20.34,20.35,20.3,20.33,102200.0,17.3957,17.4043,17.3615,17.3871,102200.0
2013-03-14 11:00:00,20.32,20.38,20.32,20.36,136500.0,17.3786,17.4299,17.3786,17.4128,136500.0
2013-03-14 11:05:00,20.36,20.42,20.36,20.4,170000.0,17.4128,17.4641,17.4128,17.447,170000.0
2013-03-14 11:10:00,20.39,20.42,20.36,20.4,101300.0,17.4385,17.4641,17.4128,17.447,101300.0
2013-03-14 11:15:00,20.4,20.4,20.35,20.36,65300.0,17.447,17.447,17.4043,17.4128,65300.0
2013-03-14 11:20:00,20.35,20.41,20.35,20.41,60400.0,17.4043,17.4556,17.4043,17.4556,60400.0
2013-03-14 11:25:00,20.4,20.41,20.34,20.35,52700.0,17.447,17.4556,17.3957,17.4043,52700.0
2013-03-14 11:30:00,20.35,20.43,20.33,20.41,110200.0,17.4043,17.4727,17.3871,17.4556,110200.0
2013-03-14 11:35:00,20.42,20.47,20.41,20.47,71700.0,17.4641,17.5069,17.4556,17.5069,71700.0
2013-03-14 11:40:00,20.47,20.54,20.46,20.51,155100.0,17.5069,17.5667,17.4983,17.5411,155100.0
2013-03-14 11:45:00,20.51,20.57,20.51,20.55,145500.0,17.5411,17.5924,17.5411,17.5753,145500.0
2013-03-14 11:50:00,20.54,20.62,20.54,20.6,124200.0,17.5667,17.6352,17.5667,17.6181,124200.0
2013-03-14 11:55:00,20.6,20.62,20.59,20.6,97700.0,17.6181,17.6352,17.6095,17.6181,97700.0
2013-03-14 12:00:00,20.6,20.61,20.58,20.59,62800.0,17.6181,17.6266,17.601,17.6095,62800.0
2013-03-14 12:05:00,20.59,20.61,20.58,20.61,112500.0,17.6095,17.6266,17.601,17.6266,112500.0
2013-03-14 12:10:00,20.61,20.62,20.57,20.58,185900.0,17.6266,17.6352,17.5924,17.601,185900.0
2013-03-14 12:15:00,20.57,20.58,20.53,20.57,90600.0,17.5924,17.601,17.5582,17.5924,90600.0
2013-03-14 12:20:00,20.57,20.58,20.54,20.58,60100.0,17.5924,17.601,17.5667,17.601,60100.0
2013-03-14 12:25:00,20.57,20.6,20.57,20.59,87400.0,17.5924,17.6181,17.5924,17.6095,87400.0
2013-03-14 12:30:00,20.58,20.6,20.57,20.58,114500.0,17.601,17.6181,17.5924,17.601,114500.0
2013-03-14 12:35:00,20.58,20.6,20.56,20.56,63400.0,17.601,17.6181,17.5839,17.5839,63400.0
2013-03-14 12:40:00,20.56,20.58,20.53,20.54,185100.0,17.5839,17.601,17.5582,17.5667,185100.0
2013-03-14 12:45:00,20.54,20.55,20.49,20.5,74000.0,17.5667,17.5753,17.524,17.5325,74000.0
2013-03-14 12:50:00,20.51,20.54,20.5,20.53,102100.0,17.5411,17.5667,17.5325,17.5582,102100.0
2013-03-14 12:55:00,20.52,20.55,20.5,20.53,113400.0,17.5496,17.5753,17.5325,17.5582,113400.0
2013-03-14 13:00:00,20.52,20.59,20.52,20.55,262900.0,17.5496,17.6095,17.5496,17.5753,262900.0
2013-03-14 13:05:00,20.55,20.55,20.5,20.51,131200.0,17.5753,17.5753,17.5325,17.5411,131200.0
2013-03-14 13:10:00,20.51,20.55,20.49,20.53,173500.0,17.5411,17.5753,17.524,17.5582,173500.0
2013-03-14 13:15:00,20.53,20.57,20.52,20.56,117200.0,17.5582,17.5924,17.5496,17.5839,117200.0
2013-03-14 13:20:00,20.57,20.61,20.57,20.6,121600.0,17.5924,17.6266,17.5924,17.6181,121600.0
2013-03-14 13:25:00,20.61,20.61,20.58,20.6,140200.0,17.6266,17.6266,17.601,17.6181,140200.0
2013-03-14 13:30:00,20.59,20.6,20.55,20.55,128200.0,17.6095,17.6181,17.5753,17.5753,128200.0
2013-03-14 13:35:00,20.55,20.6,20.54,20.6,106200.0,17.5753,17.6181,17.5667,17.6181,106200.0
2013-03-14 13:40:00,20.6,20.6,20.56,20.57,65500.0,17.6181,17.6181,17.5839,17.5924,65500.0
2013-03-14 13:45:00,20.57,20.61,20.57,20.6,122000.0,17.5924,17.6266,17.5924,17.6181,122000.0
2013-03-14 13:50:00,20.6,20.61,20.59,20.61,82500.0,17.6181,17.6266,17.6095,17.6266,82500.0
2013-03-14 13:55:00,20.6,20.61,20.51,20.54,145700.0,17.6181,17.6266,17.5411,17.5667,145700.0
2013-03-14 14:00:00,20.54,20.58,20.53,20.56,81300.0,17.5667,17.601,17.5582,17.5839,81300.0
2013-03-14 14:05:00,20.56,20.58,20.55,20.57,65400.0,17.5839,17.601,17.5753,17.5924,65400.0
2013-03-14 14:10:00,20.58,20.58,20.53,20.54,83700.0,17.601,17.601,17.5582,17.5667,83700.0
2013-03-14 14:15:00,20.54,20.54,20.45,20.46,195400.0,17.5667,17.5667,17.4898,17.4983,195400.0
2013-03-14 14:20:00,20.46,20.46,20.39,20.4,353600.0,17.4983,17.4983,17.4385,17.447,353600.0
2013-03-14 14:25:00,20.41,20.45,20.4,20.42,60500.0,17.4556,17.4898,17.447,17.4641,60500.0
2013-03-14 14:30:00,20.42,20.45,20.42,20.45,60700.0,17.4641,17.4898,17.4641,17.4898,60700.0
2013-03-14 14:35:00,20.45,20.54,20.44,20.52,162300.0,17.4898,17.5667,17.4812,17.5496,162300.0
2013-03-14 14:40:00,20.51,20.53,20.5,20.52,65100.0,17.5411,17.5582,17.5325,17.5496,65100.0
2013-03-14 14:45:00,20.52,20.57,20.51,20.56,283400.0,17.5496,17.5924,17.5411,17.5839,283400.0
2013-03-14 14:50:00,20.56,20.61,20.56,20.59,152700.0,17.5839,17.6266,17.5839,17.6095,152700.0
2013-03-14 14:55:00,20.6,20.61,20.59,20.6,62400.0,17.6181,17.6266,17.6095,17.6181,62400.0
2013-03-14 15:00:00,20.6,20.61,20.58,20.61,146500.0,17.6181,17.6266,17.601,17.6266,146500.0
2013-03-14 15:05:00,20.61,20.65,20.6,20.61,172400.0,17.6266,17.6608,17.6181,17.6266,172400.0
2013-03-14 15:10:00,20.61,20.64,20.61,20.64,82300.0,17.6266,17.6523,17.6266,17.6523,82300.0
2013-03-14 15:15:00,20.64,20.69,20.63,20.69,162100.0,17.6523,17.695,17.6437,17.695,162100.0
2013-03-14 15:20:00,20.69,20.72,20.69,20.71,131600.0,17.695,17.7207,17.695,17.7121,131600.0
2013-03-14 15:25:00,20.71,20.71,20.68,20.7,151000.0,17.7121,17.7121,17.6865,17.7036,151000.0
2013-03-14 15:30:00,20.7,20.7,20.63,20.64,251500.0,17.7036,17.7036,17.6437,17.6523,251500.0
2013-03-14 15:35:00,20.64,20.66,20.64,20.66,82300.0,17.6523,17.6694,17.6523,17.6694,82300.0
2013-03-14 15:40:00,20.66,20.72,20.65,20.71,534200.0,17.6694,17.7207,17.6608,17.7121,534200.0
2013-03-14 15:45:00,20.72,20.72,20.62,20.63,345000.0,17.7207,17.7207,17.6352,17.6437,345000.0
2013-03-14 15:50:00,20.63,20.65,20.6,20.62,316700.0,17.6437,17.6608,17.6181,17.6352,316700.0
2013-03-14 15:55:00,20.62,20.62,20.54,20.54,763800.0,17.6352,17.6352,17.5667,17.5667,763800.0
2013-03-15 09:30:00,20.5,20.58,20.41,20.56,726300.0,17.5325,17.601,17.4556,17.5839,726300.0
2013-03-15 09:35:00,20.53,20.7,20.51,20.69,128800.0,17.5582,17.7036,17.5411,17.695,128800.0
2013-03-15 09:40:00,20.68,20.7,20.62,20.7,138500.0,17.6865,17.7036,17.6352,17.7036,138500.0
2013-03-15 09:45:00,20.7,20.8,20.69,20.78,304300.0,17.7036,17.7891,17.695,17.772,304300.0
2013-03-15 09:50:00,20.79,20.86,20.76,20.82,169800.0,17.7806,17.8404,17.7549,17.8062,169800.0
2013-03-15 09:55:00,20.82,20.86,20.76,20.79,402200.0,17.8062,17.8404,17.7549,17.7806,402200.0
2013-03-15 10:00:00,20.79,20.79,20.61,20.65,277500.0,17.7806,17.7806,17.6266,17.6608,277500.0
2013-03-15 10:05:00,20.65,20.65,20.57,20.63,82900.0,17.6608,17.6608,17.5924,17.6437,82900.0
2013-03-15 10:10:00,20.62,20.68,20.61,20.66,120700.0,17.6352,17.6865,17.6266,17.6694,120700.0
2013-03-15 10:15:00,20.65,20.68,20.57,20.65,78500.0,17.6608,17.6865,17.5924,17.6608,78500.0
2013-03-15 10:20:00,20.65,20.68,20.64,20.68,35800.0,17.6608,17.6865,17.6523,17.6865,35800.0
2013-03-15 10:25:00,20.67,20.72,20.66,20.69,58600.0,17.6779,17.7207,17.6694,17.695,58600.0
2013-03-15 10:30:00,20.69,20.75,20.69,20.74,62700.0,17.695,17.7464,17.695,17.7378,62700.0
2013-03-15 10:35:00,20.73,20.76,20.72,20.76,60200.0,17.7292,17.7549,17.7207,17.7549,60200.0
2013-03-15 10:40:00,20.76,20.82,20.75,20.8,48000.0,17.7549,17.8062,17.7464,17.7891,48000.0
2013-03-15 10:45:00,20.81,20.83,20.73,20.74,100500.0,17.7977,17.8148,17.7292,17.7378,100500.0
2013-03-15 10:50:00,20.75,20.75,20.68,20.68,59600.0,17.7464,17.7464,17.6865,17.6865,59600.0
2013-03-15 10:55:00,20.68,20.68,20.63,20.67,98600.0,17.6865,17.6865,17.6437,17.6779,98600.0
2013-03-15 11:00:00,20.67,20.68,20.63,20.68,52000.0,17.6779,17.6865,17.6437,17.6865,52000.0
2013-03-15 11:05:00,20.68,20.73,20.68,20.72,46300.0,17.6865,17.7292,17.6865,17.7207,46300.0
2013-03-15 11:10:00,20.72,20.72,20.63,20.66,108800.0,17.7207,17.7207,17.6437,17.6694,108800.0
2013-03-15 11:15:00,20.66,20.74,20.64,20.66,174000.0,17.6694,17.7378,17.6523,17.6694,174000.0
2013-03-15 11:20:00,20.66,20.68,20.64,20.67,39900.0,17.6694,17.6865,17.6523,17.6779,39900.0
2013-03-15 11:25:00,20.67,20.73,20.66,20.69,54100.0,17.6779,17.7292,17.6694,17.695,54100.0
2013-03-15 11:30:00,20.68,20.68,20.64,20.67,63600.0,17.6865,17.6865,17.6523,17.6779,63600.0
2013-03-15 11:35:00,20.66,20.68,20.65,20.68,63800.0,17.6694,17.6865,17.6608,17.6865,63800.0
2013-03-15 11:40:00,20.67,20.69,20.65,20.68,47200.0,17.6779,17.695,17.6608,17.6865,47200.0
2013-03-15 11:45:00,20.68,20.71,20.67,20.67,65200.0,17.6865,17.7121,17.6779,17.6779,65200.0
2013-03-15 11:50:00,20.66,20.7,20.63,20.69,113400.0,17.6694,17.7036,17.6437,17.695,113400.0
2013-03-15 11:55:00,20.69,20.7,20.65,20.68,66900.0,17.695,17.7036,17.6608,17.6865,66900.0
2013-03-15 12:00:00,20.69,20.69,20.66,20.69,71800.0,17.695,17.695,17.6694,17.695,71800.0
2013-03-15 12:05:00,20.69,20.69,20.66,20.66,27400.0,17.695,17.695,17.6694,17.6694,27400.0
2013-03-15 12:10:00,20.67,20.71,20.66,20.7,75900.0,17.6779,17.7121,17.6694,17.7036,75900.0
2013-03-15 12:15:00,20.71,20.73,20.7,20.7,34400.0,17.7121,17.7292,17.7036,17.7036,34400.0
2013-03-15 12:20:00,20.71,20.71,20.7,20.7,25700.0,17.7121,17.7121,17.7036,17.7036,25700.0
2013-03-15 12:25:00,20.71,20.73,20.7,20.71,43800.0,17.7121,17.7292,17.7036,17.7121,43800.0
2013-03-15 12:30:00,20.7,20.75,20.69,20.74,67400.0,17.7036,17.7464,17.695,17.7378,67400.0
2013-03-15 12:35:00,20.75,20.77,20.73,20.74,83200.0,17.7464,17.7635,17.7292,17.7378,83200.0
2013-03-15 12:40:00,20.75,20.8,20.73,20.78,106800.0,17.7464,17.7891,17.7292,17.772,106800.0
2013-03-15 12:45:00,20.79,20.8,20.77,20.79,53900.0,17.7806,17.7891,17.7635,17.7806,53900.0
2013-03-15 12:50:00,20.79,20.79,20.76,20.78,25400.0,17.7806,17.7806,17.7549,17.772,25400.0
2013-03-15 12:55:00,20.78,20.8,20.75,20.77,58700.0,17.772,17.7891,17.7464,17.7635,58700.0
2013-03-15 13:00:00,20.77,20.79,20.76,20.78,21400.0,17.7635,17.7806,17.7549,17.772,21400.0
2013-03-15 13:05:00,20.78,20.78,20.74,20.74,54300.0,17.772,17.772,17.7378,17.7378,54300.0
2013-03-15 13:10:00,20.75,20.76,20.72,20.73,32800.0,17.7464,17.7549,17.7207,17.7292,32800.0
2013-03-15 13:15:00,20.73,20.75,20.72,20.75,24800.0,17.7292,17.7464,17.7207,17.7464,24800.0
2013-03-15 13:20:00,20.75,20.79,20.75,20.77,37500.0,17.7464,17.7806,17.7464,17.7635,37500.0
2013-03-15 13:25:00,20.77,20.79,20.76,20.78,29000.0,17.7635,17.7806,17.7549,17.772,29000.0
2013-03-15 13:30:00,20.79,20.8,20.78,20.8,32300.0,17.7806,17.7891,17.772,17.7891,32300.0
2013-03-15 13:35:00,20.79,20.84,20.79,20.83,82100.0,17.7806,17.8233,17.7806,17.8148,82100.0
2013-03-15 13:40:00,20.83,20.85,20.82,20.84,64300.0,17.8148,17.8319,17.8062,17.8233,64300.0
2013-03-15 13:45:00,20.85,20.85,20.8,20.81,42600.0,17.8319,17.8319,17.7891,17.7977,42600.0
2013-03-15 13:50:00,20.8,20.84,20.8,20.81,55100.0,17.7891,17.8233,17.7891,17.7977,55100.0
2013-03-15 13:55:00,20.82,20.83,20.8,20.82,31000.0,17.8062,17.8148,17.7891,17.8062,31000.0
2013-03-15 14:00:00,20.82,20.83,20.81,20.82,39600.0,17.8062,17.8148,17.7977,17.8062,39600.0
2013-03-15 14:05:00,20.82,20.83,20.79,20.81,69300.0,17.8062,17.8148,17.7806,17.7977,69300.0
2013-03-15 14:10:00,20.8,20.83,20.8,20.82,62800.0,17.7891,17.8148,17.7891,17.8062,62800.0
2013-03-15 14:15:00,20.82,20.84,20.81,20.83,60100.0,17.8062,17.8233,17.7977,17.8148,60100.0
2013-03-15 14:20:00,20.83,20.83,20.77,20.8,47300.0,17.8148,17.8148,17.7635,17.7891,47300.0
2013-03-15 14:25:00,20.8,20.8,20.74,20.75,46200.0,17.7891,17.7891,17.7378,17.7464,46200.0
2013-03-15 14:30:00,20.74,20.79,20.74,20.75,55700.0,17.7378,17.7806,17.7378,17.7464,55700.0
2013-03-15 14:35:00,20.75,20.77,20.73,20.74,62000.0,17.7464,17.7635,17.7292,17.7378,62000.0
2013-03-15 14:40:00,20.74,20.74,20.71,20.72,51600.0,17.7378,17.7378,17.7121,17.7207,51600.0
2013-03-15 14:45:00,20.73,20.73,20.71,20.71,38500.0,17.7292,17.7292,17.7121,17.7121,38500.0
2013-03-15 14:50:00,20.71,20.72,20.65,20.68,107000.0,17.7121,17.7207,17.6608,17.6865,107000.0
2013-03-15 14:55:00,20.68,20.68,20.63,20.66,114000.0,17.6865,17.6865,17.6437,17.6694,114000.0
2013-03-15 15:00:00,20.67,20.72,20.67,20.72,58800.0,17.6779,17.7207,17.6779,17.7207,58800.0
2013-03-15 15:05:00,20.72,20.74,20.71,20.72,82200.0,17.7207,17.7378,17.7121,17.7207,82200.0
2013-03-15 15:10:00,20.72,20.74,20.71,20.72,47200.0,17.7207,17.7378,17.7121,17.7207,47200.0
2013-03-15 15:15:00,20.71,20.74,20.69,20.73,114200.0,17.7121,17.7378,17.695,17.7292,114200.0
2013-03-15 15:20:00,20.73,20.74,20.7,20.71,95500.0,17.7292,17.7378,17.7036,17.7121,95500.0
2013-03-15 15:25:00,20.72,20.76,20.7,20.76,111600.0,17.7207,17.7549,17.7036,17.7549,111600.0
2013-03-15 15:30:00,20.76,20.79,20.72,20.79,118200.0,17.7549,17.7806,17.7207,17.7806,118200.0
2013-03-15 15:35:00,20.79,20.8,20.76,20.77,142000.0,17.7806,17.7891,17.7549,17.7635,142000.0
2013-03-15 15:40:00,20.78,20.81,20.77,20.79,213600.0,17.772,17.7977,17.7635,17.7806,213600.0
2013-03-15 15:45:00,20.79,20.81,20.75,20.78,362900.0,17.7806,17.7977,17.7464,17.772,362900.0
2013-03-15 15:50:00,20.78,20.79,20.73,20.73,298000.0,17.772,17.7806,17.7292,17.7292,298000.0
2013-03-15 15:55:00,20.74,20.75,20.69,20.75,836900.0,17.7378,17.7464,17.695,17.7464,836900.0
2013-03-18 09:30:00,20.44,20.55,20.33,20.45,178100.0,17.4812,17.5753,17.3871,17.4898,178100.0
2013-03-18 09:35:00,20.44,20.72,20.44,20.7,178600.0,17.4812,17.7207,17.4812,17.7036,178600.0
2013-03-18 09:40:00,20.69,20.76,20.66,20.74,136600.0,17.695,17.7549,17.6694,17.7378,136600.0
2013-03-18 09:45:00,20.74,20.78,20.69,20.74,156600.0,17.7378,17.772,17.695,17.7378,156600.0
2013-03-18 09:50:00,20.74,20.79,20.7,20.74,123900.0,17.7378,17.7806,17.7036,17.7378,123900.0
2013-03-18 09:55:00,20.74,20.84,20.73,20.82,90100.0,17.7378,17.8233,17.7292,17.8062,90100.0
2013-03-18 10:00:00,20.81,20.81,20.58,20.61,266500.0,17.7977,17.7977,17.601,17.6266,266500.0
2013-03-18 10:05:00,20.61,20.61,20.48,20.5,170000.0,17.6266,17.6266,17.5154,17.5325,170000.0
2013-03-18 10:10:00,20.49,20.62,20.49,20.62,204000.0,17.524,17.6352,17.524,17.6352,204000.0
2013-03-18 10:15:00,20.62,20.67,20.54,20.6,112100.0,17.6352,17.6779,17.5667,17.6181,112100.0
2013-03-18 10:20:00,20.58,20.6,20.51,20.53,105900.0,17.601,17.6181,17.5411,17.5582,105900.0
2013-03-18 10:25:00,20.52,20.63,20.52,20.59,95200.0,17.5496,17.6437,17.5496,17.6095,95200.0
2013-03-18 10:30:00,20.58,20.63,20.53,20.59,65000.0,17.601,17.6437,17.5582,17.6095,65000.0
2013-03-18 10:35:00,20.59,20.63,20.56,20.59,81600.0,17.6095,17.6437,17.5839,17.6095,81600.0
2013-03-18 10:40:00,20.59,20.62,20.55,20.59,224200.0,17.6095,17.6352,17.5753,17.6095,224200.0
2013-03-18 10:45:00,20.58,20.61,20.53,20.6,123700.0,17.601,17.6266,17.5582,17.6181,123700.0
2013-03-18 10:50:00,20.6,20.6,20.56,20.57,56500.0,17.6181,17.6181,17.5839,17.5924,56500.0
2013-03-18 10:55:00,20.56,20.59,20.53,20.54,92700.0,17.5839,17.6095,17.5582,17.5667,92700.0
2013-03-18 11:00:00,20.53,20.56,20.51,20.56,84700.0,17.5582,17.5839,17.5411,17.5839,84700.0
2013-03-18 11:05:00,20.56,20.59,20.52,20.57,66500.0,17.5839,17.6095,17.5496,17.5924,66500.0
2013-03-18 11:10:00,20.57,20.6,20.55,20.56,51800.0,17.5924,17.6181,17.5753,17.5839,51800.0
2013-03-18 11:15:00,20.56,20.59,20.55,20.58,57000.0,17.5839,17.6095,17.5753,17.601,57000.0
2013-03-18 11:20:00,20.57,20.61,20.54,20.61,49200.0,17.5924,17.6266,17.5667,17.6266,49200.0
2013-03-18 11:25:00,20.61,20.61,20.56,20.57,58800.0,17.6266,17.6266,17.5839,17.5924,58800.0
2013-03-18 11:30:00,20.57,20.57,20.54,20.55,88000.0,17.5924,17.5924,17.5667,17.5753,88000.0
2013-03-18 11:35:00,20.55,20.58,20.54,20.57,72000.0,17.5753,17.601,17.5667,17.5924,72000.0
2013-03-18 11:40:00,20.57,20.59,20.54,20.55,52100.0,17.5924,17.6095,17.5667,17.5753,52100.0
2013-03-18 11:45:00,20.55,20.6,20.55,20.6,52500.0,17.5753,17.6181,17.5753,17.6181,52500.0
2013-03-18 11:50:00,20.6,20.67,20.6,20.64,110600.0,17.6181,17.6779,17.6181,17.6523,110600.0
2013-03-18 11:55:00,20.65,20.68,20.64,20.67,33100.0,17.6608,17.6865,17.6523,17.6779,33100.0
2013-03-18 12:00:00,20.67,20.72,20.67,20.71,67100.0,17.6779,17.7207,17.6779,17.7121,67100.0
2013-03-18 12:05:00,20.71,20.81,20.7,20.78,126500.0,17.7121,17.7977,17.7036,17.772,126500.0
2013-03-18 12:10:00,20.77,20.8,20.73,20.75,77800.0,17.7635,17.7891,17.7292,17.7464,77800.0
2013-03-18 12:15:00,20.74,20.77,20.7,20.71,63800.0,17.7378,17.7635,17.7036,17.7121,63800.0
2013-03-18 12:20:00,20.71,20.8,20.69,20.8,78300.0,17.7121,17.7891,17.695,17.7891,78300.0
2013-03-18 12:25:00,20.8,20.84,20.79,20.82,98300.0,17.7891,17.8233,17.7806,17.8062,98300.0
2013-03-18 12:30:00,20.83,20.85,20.74,20.74,109800.0,17.8148,17.8319,17.7378,17.7378,109800.0
2013-03-18 12:35:00,20.75,20.8,20.75,20.78,27300.0,17.7464,17.7891,17.7464,17.772,27300.0
2013-03-18 12:40:00,20.77,20.8,20.77,20.78,34200.0,17.7635,17.7891,17.7635,17.772,34200.0
2013-03-18 12:45:00,20.77,20.82,20.76,20.8,32000.0,17.7635,17.8062,17.7549,17.7891,32000.0
2013-03-18 12:50:00,20.8,20.8,20.76,20.8,31800.0,17.7891,17.7891,17.7549,17.7891,31800.0
2013-03-18 12:55:00,20.8,20.81,20.78,20.8,38700.0,17.7891,17.7977,17.772,17.7891,38700.0
2013-03-18 13:00:00,20.8,20.88,20.79,20.87,128900.0,17.7891,17.8575,17.7806,17.849,128900.0
2013-03-18 13:05:00,20.87,20.93,20.87,20.93,80300.0,17.849,17.9003,17.849,17.9003,80300.0
2013-03-18 13:10:00,20.93,20.97,20.92,20.97,60800.0,17.9003,17.9345,17.8917,17.9345,60800.0
2013-03-18 13:15:00,20.97,20.98,20.91,20.93,68400.0,17.9345,17.9431,17.8832,17.9003,68400.0
2013-03-18 13:20:00,20.93,20.93,20.88,20.9,115600.0,17.9003,17.9003,17.8575,17.8746,115600.0
2013-03-18 13:25:00,20.89,20.93,20.82,20.83,46900.0,17.8661,17.9003,17.8062,17.8148,46900.0
2013-03-18 13:30:00,20.84,20.87,20.83,20.86,45700.0,17.8233,17.849,17.8148,17.8404,45700.0
2013-03-18 13:35:00,20.86,20.9,20.85,20.89,83600.0,17.8404,17.8746,17.8319,17.8661,83600.0
2013-03-18 13:40:00,20.89,20.91,20.87,20.89,35400.0,17.8661,17.8832,17.849,17.8661,35400.0
2013-03-18 13:45:00,20.89,20.9,20.86,20.87,37000.0,17.8661,17.8746,17.8404,17.849,37000.0
2013-03-18 13:50:00,20.87,20.87,20.8,20.82,49700.0,17.849,17.849,17.7891,17.8062,49700.0
2013-03-18 13:55:00,20.82,20.86,20.8,20.82,62700.0,17.8062,17.8404,17.7891,17.8062,62700.0
2013-03-18 14:00:00,20.82,20.86,20.81,20.86,48200.0,17.8062,17.8404,17.7977,17.8404,48200.0
2013-03-18 14:05:00,20.86,20.89,20.85,20.86,50200.0,17.8404,17.8661,17.8319,17.8404,50200.0
2013-03-18 14:10:00,20.87,20.9,20.85,20.89,63100.0,17.849,17.8746,17.8319,17.8661,63100.0
2013-03-18 14:15:00,20.89,20.92,20.88,20.89,87300.0,17.8661,17.8917,17.8575,17.8661,87300.0
2013-03-18 14:20:00,20.89,20.91,20.88,20.91,41200.0,17.8661,17.8832,17.8575,17.8832,41200.0
2013-03-18 14:25:00,20.91,20.91,20.89,20.91,32000.0,17.8832,17.8832,17.8661,17.8832,32000.0
2013-03-18 14:30:00,20.91,20.95,20.89,20.92,68600.0,17.8832,17.9174,17.8661,17.8917,68600.0
2013-03-18 14:35:00,20.91,20.95,20.91,20.95,60300.0,17.8832,17.9174,17.8832,17.9174,60300.0
2013-03-18 14:40:00,20.95,20.97,20.93,20.97,62900.0,17.9174,17.9345,17.9003,17.9345,62900.0
2013-03-18 14:45:00,20.97,20.97,20.89,20.91,65800.0,17.9345,17.9345,17.8661,17.8832,65800.0
2013-03-18 14:50:00,20.91,20.91,20.88,20.88,56900.0,17.8832,17.8832,17.8575,17.8575,56900.0
2013-03-18 14:55:00,20.89,20.89,20.84,20.85,85200.0,17.8661,17.8661,17.8233,17.8319,85200.0
2013-03-18 15:00:00,20.85,20.86,20.8,20.82,64500.0,17.8319,17.8404,17.7891,17.8062,64500.0
2013-03-18 15:05:00,20.82,20.86,20.81,20.82,71700.0,17.8062,17.8404,17.7977,17.8062,71700.0
2013-03-18 15:10:00,20.82,20.85,20.81,20.84,47200.0,17.8062,17.8319,17.7977,17.8233,47200.0
2013-03-18 15:15:00,20.84,20.84,20.78,20.8,112600.0,17.8233,17.8233,17.772,17.7891,112600.0
2013-03-18 15:20:00,20.79,20.82,20.77,20.8,101500.0,17.7806,17.8062,17.7635,17.7891,101500.0
2013-03-18 15:25:00,20.81,20.81,20.72,20.77,125600.0,17.7977,17.7977,17.7207,17.7635,125600.0
2013-03-18 15:30:00,20.76,20.8,20.71,20.8,167200.0,17.7549,17.7891,17.7121,17.7891,167200.0
2013-03-18 15:35:00,20.8,20.8,20.72,20.73,218200.0,17.7891,17.7891,17.7207,17.7292,218200.0
2013-03-18 15:40:00,20.74,20.76,20.71,20.74,203600.0,17.7378,17.7549,17.7121,17.7378,203600.0
2013-03-18 15:45:00,20.73,20.77,20.72,20.73,187400.0,17.7292,17.7635,17.7207,17.7292,187400.0
2013-03-18 15:50:00,20.73,20.79,20.72,20.75,163200.0,17.7292,17.7806,17.7207,17.7464,163200.0
2013-03-18 15:55:00,20.75,20.79,20.74,20.76,450800.0,17.7464,17.7806,17.7378,17.7549,450800.0
2013-03-19 09:30:00,21.14,21.19,21.03,21.09,261500.0,18.0799,18.1227,17.9858,18.0371,261500.0
2013-03-19 09:35:00,21.1,21.16,21.0,21.0,158400.0,18.0457,18.097,17.9602,17.9602,158400.0
2013-03-19 09:40:00,21.0,21.08,20.91,21.01,199000.0,17.9602,18.0286,17.8832,17.9687,199000.0
2013-03-19 09:45:00,21.01,21.11,21.0,21.08,200800.0,17.9687,18.0542,17.9602,18.0286,200800.0
2013-03-19 09:50:00,21.08,21.14,21.07,21.1,106300.0,18.0286,18.0799,18.02,18.0457,106300.0
2013-03-19 09:55:00,21.1,21.27,21.1,21.2,260600.0,18.0457,18.1911,18.0457,18.1312,260600.0
2013-03-19 10:00:00,21.21,21.3,21.21,21.23,185300.0,18.1398,18.2167,18.1398,18.1569,185300.0
2013-03-19 10:05:00,21.23,21.28,21.17,21.25,165800.0,18.1569,18.1996,18.1056,18.174,165800.0
2013-03-19 10:10:00,21.25,21.26,21.16,21.17,118600.0,18.174,18.1825,18.097,18.1056,118600.0
2013-03-19 10:15:00,21.16,21.16,21.03,21.04,81900.0,18.097,18.097,17.9858,17.9944,81900.0
2013-03-19 10:20:00,21.05,21.14,21.0,21.0,149800.0,18.0029,18.0799,17.9602,17.9602,149800.0
2013-03-19 10:25:00,21.01,21.02,20.94,20.95,114300.0,17.9687,17.9773,17.9088,17.9174,114300.0
2013-03-19 10:30:00,20.96,21.0,20.92,21.0,122200.0,17.926,17.9602,17.8917,17.9602,122200.0
2013-03-19 10:35:00,20.99,21.05,20.95,21.02,110800.0,17.9516,18.0029,17.9174,17.9773,110800.0
2013-03-19 10:40:00,21.02,21.04,20.95,21.04,108200.0,17.9773,17.9944,17.9174,17.9944,108200.0
2013-03-19 10:45:00,21.05,21.05,20.93,20.93,229700.0,18.0029,18.0029,17.9003,17.9003,229700.0
2013-03-19 10:50:00,20.94,21.06,20.94,21.04,180400.0,17.9088,18.0115,17.9088,17.9944,180400.0
2013-03-19 10:55:00,21.05,21.11,21.01,21.11,122800.0,18.0029,18.0542,17.9687,18.0542,122800.0
2013-03-19 11:00:00,21.11,21.12,21.04,21.07,120400.0,18.0542,18.0628,17.9944,18.02,120400.0
2013-03-19 11:05:00,21.07,21.12,21.07,21.07,79400.0,18.02,18.0628,18.02,18.02,79400.0
2013-03-19 11:10:00,21.08,21.1,21.05,21.09,74400.0,18.0286,18.0457,18.0029,18.0371,74400.0
2013-03-19 11:15:00,21.08,21.1,21.05,21.07,54200.0,18.0286,18.0457,18.0029,18.02,54200.0
2013-03-19 11:20:00,21.07,21.09,21.04,21.07,83400.0,18.02,18.0371,17.9944,18.02,83400.0
2013-03-19 11:25:00,21.09,21.11,21.07,21.09,76900.0,18.0371,18.0542,18.02,18.0371,76900.0
2013-03-19 11:30:00,21.09,21.12,21.05,21.12,129200.0,18.0371,18.0628,18.0029,18.0628,129200.0
2013-03-19 11:35:00,21.12,21.16,21.09,21.1,89300.0,18.0628,18.097,18.0371,18.0457,89300.0
2013-03-19 11:40:00,21.1,21.14,21.06,21.09,137900.0,18.0457,18.0799,18.0115,18.0371,137900.0
2013-03-19 11:45:00,21.09,21.1,20.97,20.98,89100.0,18.0371,18.0457,17.9345,17.9431,89100.0
2013-03-19 11:50:00,20.98,20.99,20.82,20.9,146200.0,17.9431,17.9516,17.8062,17.8746,146200.0
2013-03-19 11:55:00,20.89,20.89,20.8,20.84,119700.0,17.8661,17.8661,17.7891,17.8233,119700.0
2013-03-19 12:00:00,20.83,20.91,20.82,20.91,90900.0,17.8148,17.8832,17.8062,17.8832,90900.0
2013-03-19 12:05:00,20.92,20.92,20.81,20.84,76300.0,17.8917,17.8917,17.7977,17.8233,76300.0
2013-03-19 12:10:00,20.83,20.83,20.72,20.76,92900.0,17.8148,17.8148,17.7207,17.7549,92900.0
2013-03-19 12:15:00,20.75,20.84,20.7,20.82,114400.0,17.7464,17.8233,17.7036,17.8062,114400.0
2013-03-19 12:20:00,20.83,20.94,20.82,20.91,106300.0,17.8148,17.9088,17.8062,17.8832,106300.0
2013-03-19 12:25:00,20.91,20.95,20.86,20.95,50600.0,17.8832,17.9174,17.8404,17.9174,50600.0
2013-03-19 12:30:00,20.94,20.94,20.82,20.82,69400.0,17.9088,17.9088,17.8062,17.8062,69400.0
2013-03-19 12:35:00,20.82,20.86,20.81,20.86,55100.0,17.8062,17.8404,17.7977,17.8404,55100.0
2013-03-19 12:40:00,20.87,20.92,20.87,20.91,59300.0,17.849,17.8917,17.849,17.8832,59300.0
2013-03-19 12:45:00,20.91,20.91,20.85,20.87,61600.0,17.8832,17.8832,17.8319,17.849,61600.0
2013-03-19 12:50:00,20.88,20.9,20.87,20.88,82600.0,17.8575,17.8746,17.849,17.8575,82600.0
2013-03-19 12:55:00,20.87,20.9,20.82,20.84,70900.0,17.849,17.8746,17.8062,17.8233,70900.0
2013-03-19 13:00:00,20.83,20.86,20.82,20.83,62300.0,17.8148,17.8404,17.8062,17.8148,62300.0
2013-03-19 13:05:00,20.83,20.92,20.82,20.92,101400.0,17.8148,17.8917,17.8062,17.8917,101400.0
2013-03-19 13:10:00,20.92,20.93,20.87,20.87,52100.0,17.8917,17.9003,17.849,17.849,52100.0
2013-03-19 13:15:00,20.88,20.88,20.78,20.78,73200.0,17.8575,17.8575,17.772,17.772,73200.0
2013-03-19 13:20:00,20.79,20.81,20.77,20.79,96700.0,17.7806,17.7977,17.7635,17.7806,96700.0
2013-03-19 13:25:00,20.79,20.82,20.74,20.75,61000.0,17.7806,17.8062,17.7378,17.7464,61000.0
2013-03-19 13:30:00,20.76,20.82,20.71,20.79,151900.0,17.7549,17.8062,17.7121,17.7806,151900.0
2013-03-19 13:35:00,20.79,20.8,20.68,20.68,101400.0,17.7806,17.7891,17.6865,17.6865,101400.0
2013-03-19 13:40:00,20.68,20.75,20.64,20.74,124600.0,17.6865,17.7464,17.6523,17.7378,124600.0
2013-03-19 13:45:00,20.74,20.79,20.73,20.79,53200.0,17.7378,17.7806,17.7292,17.7806,53200.0
2013-03-19 13:50:00,20.79,20.84,20.78,20.8,60000.0,17.7806,17.8233,17.772,17.7891,60000.0
2013-03-19 13:55:00,20.81,20.86,20.8,20.83,72500.0,17.7977,17.8404,17.7891,17.8148,72500.0
2013-03-19 14:00:00,20.82,20.87,20.82,20.84,62100.0,17.8062,17.849,17.8062,17.8233,62100.0
2013-03-19 14:05:00,20.84,20.93,20.84,20.89,74600.0,17.8233,17.9003,17.8233,17.8661,74600.0
2013-03-19 14:10:00,20.89,20.89,20.81,20.81,55700.0,17.8661,17.8661,17.7977,17.7977,55700.0
2013-03-19 14:15:00,20.81,20.83,20.71,20.75,103100.0,17.7977,17.8148,17.7121,17.7464,103100.0
2013-03-19 14:20:00,20.75,20.81,20.73,20.81,95700.0,17.7464,17.7977,17.7292,17.7977,95700.0
2013-03-19 14:25:00,20.81,20.84,20.73,20.76,95800.0,17.7977,17.8233,17.7292,17.7549,95800.0
2013-03-19 14:30:00,20.76,20.88,20.75,20.83,131500.0,17.7549,17.8575,17.7464,17.8148,131500.0
2013-03-19 14:35:00,20.82,20.85,20.8,20.82,77800.0,17.8062,17.8319,17.7891,17.8062,77800.0
2013-03-19 14:40:00,20.83,20.83,20.79,20.82,109100.0,17.8148,17.8148,17.7806,17.8062,109100.0
2013-03-19 14:45:00,20.82,20.82,20.73,20.74,144800.0,17.8062,17.8062,17.7292,17.7378,144800.0
2013-03-19 14:50:00,20.74,20.76,20.7,20.72,70200.0,17.7378,17.7549,17.7036,17.7207,70200.0
2013-03-19 14:55:00,20.71,20.71,20.69,20.7,73100.0,17.7121,17.7121,17.695,17.7036,73100.0
2013-03-19 15:00:00,20.71,20.75,20.71,20.73,136600.0,17.7121,17.7464,17.7121,17.7292,136600.0
2013-03-19 15:05:00,20.73,20.73,20.67,20.71,199800.0,17.7292,17.7292,17.6779,17.7121,199800.0
2013-03-19 15:10:00,20.7,20.87,20.7,20.85,177800.0,17.7036,17.849,17.7036,17.8319,177800.0
2013-03-19 15:15:00,20.84,20.94,20.79,20.79,183900.0,17.8233,17.9088,17.7806,17.7806,183900.0
2013-03-19 15:20:00,20.79,20.81,20.73,20.76,158600.0,17.7806,17.7977,17.7292,17.7549,158600.0
2013-03-19 15:25:00,20.77,20.81,20.73,20.78,97400.0,17.7635,17.7977,17.7292,17.772,97400.0
2013-03-19 15:30:00,20.78,20.79,20.73,20.77,170500.0,17.772,17.7806,17.7292,17.7635,170500.0
2013-03-19 15:35:00,20.78,20.8,20.75,20.78,98500.0,17.772,17.7891,17.7464,17.772,98500.0
2013-03-19 15:40:00,20.78,20.81,20.73,20.76,125600.0,17.772,17.7977,17.7292,17.7549,125600.0
2013-03-19 15:45:00,20.76,20.79,20.74,20.78,177100.0,17.7549,17.7806,17.7378,17.772,177100.0
2013-03-19 15:50:00,20.78,20.86,20.78,20.83,234700.0,17.772,17.8404,17.772,17.8148,234700.0
2013-03-19 15:55:00,20.83,20.84,20.8,20.83,304000.0,17.8148,17.8233,17.7891,17.8148,304000.0
2013-03-20 09:30:00,21.08,21.15,21.0,21.06,131200.0,18.0286,18.0884,17.9602,18.0115,131200.0
2013-03-20 09:35:00,21.06,21.12,21.04,21.12,97500.0,18.0115,18.0628,17.9944,18.0628,97500.0
2013-03-20 09:40:00,21.11,21.21,21.1,21.2,130100.0,18.0542,18.1398,18.0457,18.1312,130100.0
2013-03-20 09:45:00,21.21,21.23,21.1,21.11,157300.0,18.1398,18.1569,18.0457,18.0542,157300.0
2013-03-20 09:50:00,21.11,21.2,21.11,21.14,102000.0,18.0542,18.1312,18.0542,18.0799,102000.0
2013-03-20 09:55:00,21.14,21.21,21.09,21.1,102300.0,18.0799,18.1398,18.0371,18.0457,102300.0
2013-03-20 10:00:00,21.11,21.18,21.1,21.14,132300.0,18.0542,18.1141,18.0457,18.0799,132300.0
2013-03-20 10:05:00,21.14,21.17,21.07,21.11,101400.0,18.0799,18.1056,18.02,18.0542,101400.0
2013-03-20 10:10:00,21.11,21.16,21.07,21.12,63500.0,18.0542,18.097,18.02,18.0628,63500.0
2013-03-20 10:15:00,21.13,21.15,21.06,21.06,113700.0,18.0713,18.0884,18.0115,18.0115,113700.0
2013-03-20 10:20:00,21.07,21.08,20.99,21.01,149400.0,18.02,18.0286,17.9516,17.9687,149400.0
2013-03-20 10:25:00,21.02,21.08,21.0,21.06,69100.0,17.9773,18.0286,17.9602,18.0115,69100.0
2013-03-20 10:30:00,21.06,21.1,21.04,21.06,71100.0,18.0115,18.0457,17.9944,18.0115,71100.0
2013-03-20 10:35:00,21.07,21.09,21.03,21.05,101700.0,18.02,18.0371,17.9858,18.0029,101700.0
2013-03-20 10:40:00,21.05,21.09,21.03,21.07,58100.0,18.0029,18.0371,17.9858,18.02,58100.0
2013-03-20 10:45:00,21.07,21.13,21.06,21.12,59600.0,18.02,18.0713,18.0115,18.0628,59600.0
2013-03-20 10:50:00,21.12,21.13,21.08,21.13,91800.0,18.0628,18.0713,18.0286,18.0713,91800.0
2013-03-20 10:55:00,21.13,21.19,21.13,21.16,100000.0,18.0713,18.1227,18.0713,18.097,100000.0
2013-03-20 11:00:00,21.17,21.18,21.07,21.09,110100.0,18.1056,18.1141,18.02,18.0371,110100.0
2013-03-20 11:05:00,21.09,21.11,21.05,21.09,55900.0,18.0371,18.0542,18.0029,18.0371,55900.0
2013-03-20 11:10:00,21.09,21.18,21.08,21.15,163200.0,18.0371,18.1141,18.0286,18.0884,163200.0
2013-03-20 11:15:00,21.16,21.23,21.08,21.13,266200.0,18.097,18.1569,18.0286,18.0713,266200.0
2013-03-20 11:20:00,21.13,21.17,21.13,21.17,73800.0,18.0713,18.1056,18.0713,18.1056,73800.0
2013-03-20 11:25:00,21.17,21.28,21.17,21.25,172800.0,18.1056,18.1996,18.1056,18.174,172800.0
2013-03-20 11:30:00,21.25,21.28,21.17,21.17,82800.0,18.174,18.1996,18.1056,18.1056,82800.0
2013-03-20 11:35:00,21.18,21.25,21.17,21.24,114600.0,18.1141,18.174,18.1056,18.1654,114600.0
2013-03-20 11:40:00,21.24,21.27,21.2,21.22,82400.0,18.1654,18.1911,18.1312,18.1483,82400.0
2013-03-20 11:45:00,21.23,21.26,21.22,21.25,49900.0,18.1569,18.1825,18.1483,18.174,49900.0
2013-03-20 11:50:00,21.24,21.25,21.22,21.25,36300.0,18.1654,18.174,18.1483,18.174,36300.0
2013-03-20 11:55:00,21.25,21.27,21.23,21.25,51300.0,18.174,18.1911,18.1569,18.174,51300.0
2013-03-20 12:00:00,21.25,21.28,21.24,21.28,99100.0,18.174,18.1996,18.1654,18.1996,99100.0
2013-03-20 12:05:00,21.27,21.28,21.24,21.27,62800.0,18.1911,18.1996,18.1654,18.1911,62800.0
2013-03-20 12:10:00,21.27,21.3,21.27,21.28,58500.0,18.1911,18.2167,18.1911,18.1996,58500.0
2013-03-20 12:15:00,21.27,21.3,21.26,21.26,87600.0,18.1911,18.2167,18.1825,18.1825,87600.0
2013-03-20 12:20:00,21.25,21.27,21.24,21.27,39500.0,18.174,18.1911,18.1654,18.1911,39500.0
2013-03-20 12:25:00,21.27,21.29,21.24,21.25,61300.0,18.1911,18.2082,18.1654,18.174,61300.0
2013-03-20 12:30:00,21.25,21.25,21.23,21.23,40100.0,18.174,18.174,18.1569,18.1569,40100.0
2013-03-20 12:35:00,21.23,21.29,21.23,21.27,36100.0,18.1569,18.2082,18.1569,18.1911,36100.0
2013-03-20 12:40:00,21.27,21.3,21.27,21.3,72000.0,18.1911,18.2167,18.1911,18.2167,72000.0
2013-03-20 12:45:00,21.3,21.32,21.28,21.29,83700.0,18.2167,18.2338,18.1996,18.2082,83700.0
2013-03-20 12:50:00,21.28,21.3,21.28,21.29,44200.0,18.1996,18.2167,18.1996,18.2082,44200.0
2013-03-20 12:55:00,21.28,21.31,21.27,21.3,41600.0,18.1996,18.2253,18.1911,18.2167,41600.0
2013-03-20 13:00:00,21.29,21.33,21.28,21.31,45100.0,18.2082,18.2424,18.1996,18.2253,45100.0
2013-03-20 13:05:00,21.32,21.33,21.3,21.31,23400.0,18.2338,18.2424,18.2167,18.2253,23400.0
2013-03-20 13:10:00,21.3,21.32,21.29,21.3,39900.0,18.2167,18.2338,18.2082,18.2167,39900.0
2013-03-20 13:15:00,21.3,21.3,21.22,21.23,78500.0,18.2167,18.2167,18.1483,18.1569,78500.0
2013-03-20 13:20:00,21.22,21.27,21.22,21.25,50300.0,18.1483,18.1911,18.1483,18.174,50300.0
2013-03-20 13:25:00,21.25,21.26,21.23,21.23,26700.0,18.174,18.1825,18.1569,18.1569,26700.0
2013-03-20 13:30:00,21.24,21.26,21.23,21.24,57900.0,18.1654,18.1825,18.1569,18.1654,57900.0
2013-03-20 13:35:00,21.24,21.25,21.23,21.25,25100.0,18.1654,18.174,18.1569,18.174,25100.0
2013-03-20 13:40:00,21.25,21.26,21.24,21.26,32400.0,18.174,18.1825,18.1654,18.1825,32400.0
2013-03-20 13:45:00,21.26,21.28,21.24,21.26,48500.0,18.1825,18.1996,18.1654,18.1825,48500.0
2013-03-20 13:50:00,21.26,21.29,21.24,21.29,80200.0,18.1825,18.2082,18.1654,18.2082,80200.0
2013-03-20 13:55:00,21.29,21.34,21.26,21.27,70100.0,18.2082,18.2509,18.1825,18.1911,70100.0
2013-03-20 14:00:00,21.27,21.3,21.23,21.28,65000.0,18.1911,18.2167,18.1569,18.1996,65000.0
2013-03-20 14:05:00,21.28,21.38,21.28,21.32,126800.0,18.1996,18.2852,18.1996,18.2338,126800.0
2013-03-20 14:10:00,21.33,21.38,21.32,21.36,151600.0,18.2424,18.2852,18.2338,18.2681,151600.0
2013-03-20 14:15:00,21.36,21.39,21.33,21.35,106300.0,18.2681,18.2937,18.2424,18.2595,106300.0
2013-03-20 14:20:00,21.35,21.47,21.34,21.47,275300.0,18.2595,18.3621,18.2509,18.3621,275300.0
2013-03-20 14:25:00,21.46,21.52,21.43,21.51,166500.0,18.3536,18.4049,18.3279,18.3963,166500.0
2013-03-20 14:30:00,21.51,21.55,21.47,21.48,182600.0,18.3963,18.4305,18.3621,18.3707,182600.0
2013-03-20 14:35:00,21.47,21.56,21.45,21.56,150800.0,18.3621,18.4391,18.345,18.4391,150800.0
2013-03-20 14:40:00,21.56,21.6,21.55,21.55,287300.0,18.4391,18.4733,18.4305,18.4305,287300.0
2013-03-20 14:45:00,21.54,21.59,21.53,21.57,144400.0,18.422,18.4648,18.4134,18.4477,144400.0
2013-03-20 14:50:00,21.57,21.57,21.5,21.52,92100.0,18.4477,18.4477,18.3878,18.4049,92100.0
2013-03-20 14:55:00,21.52,21.52,21.43,21.44,95300.0,18.4049,18.4049,18.3279,18.3365,95300.0
2013-03-20 15:00:00,21.45,21.46,21.4,21.43,147900.0,18.345,18.3536,18.3023,18.3279,147900.0
2013-03-20 15:05:00,21.43,21.49,21.43,21.48,93300.0,18.3279,18.3792,18.3279,18.3707,93300.0
2013-03-20 15:10:00,21.48,21.52,21.47,21.48,123000.0,18.3707,18.4049,18.3621,18.3707,123000.0
2013-03-20 15:15:00,21.47,21.49,21.44,21.46,103500.0,18.3621,18.3792,18.3365,18.3536,103500.0
2013-03-20 15:20:00,21.46,21.47,21.42,21.43,125000.0,18.3536,18.3621,18.3194,18.3279,125000.0
2013-03-20 15:25:00,21.44,21.45,21.39,21.4,171700.0,18.3365,18.345,18.2937,18.3023,171700.0
2013-03-20 15:30:00,21.4,21.44,21.37,21.41,195800.0,18.3023,18.3365,18.2766,18.3108,195800.0
2013-03-20 15:35:00,21.41,21.45,21.41,21.45,146400.0,18.3108,18.345,18.3108,18.345,146400.0
2013-03-20 15:40:00,21.45,21.5,21.44,21.5,191000.0,18.345,18.3878,18.3365,18.3878,191000.0
2013-03-20 15:45:00,21.5,21.51,21.42,21.42,404000.0,18.3878,18.3963,18.3194,18.3194,404000.0
2013-03-20 15:50:00,21.42,21.42,21.31,21.31,407000.0,18.3194,18.3194,18.2253,18.2253,407000.0
2013-03-20 15:55:00,21.32,21.38,21.3,21.37,468100.0,18.2338,18.2852,18.2167,18.2766,468100.0
2013-03-21 09:30:00,21.3,21.33,21.01,21.1,336100.0,18.2167,18.2424,17.9687,18.0457,336100.0
2013-03-21 09:35:00,21.16,21.39,21.14,21.36,332000.0,18.097,18.2937,18.0799,18.2681,332000.0
2013-03-21 09:40:00,21.36,21.36,21.01,21.02,318600.0,18.2681,18.2681,17.9687,17.9773,318600.0
2013-03-21 09:45:00,21.02,21.22,21.01,21.16,387100.0,17.9773,18.1483,17.9687,18.097,387100.0
2013-03-21 09:50:00,21.14,21.2,21.1,21.13,200900.0,18.0799,18.1312,18.0457,18.0713,200900.0
2013-03-21 09:55:00,21.14,21.2,21.11,21.15,247000.0,18.0799,18.1312,18.0542,18.0884,247000.0
2013-03-21 10:00:00,21.15,21.18,20.88,20.93,504500.0,18.0884,18.1141,17.8575,17.9003,504500.0
2013-03-21 10:05:00,20.92,21.02,20.86,20.98,346900.0,17.8917,17.9773,17.8404,17.9431,346900.0
2013-03-21 10:10:00,20.98,20.98,20.87,20.88,119600.0,17.9431,17.9431,17.849,17.8575,119600.0
2013-03-21 10:15:00,20.89,20.95,20.88,20.91,278500.0,17.8661,17.9174,17.8575,17.8832,278500.0
2013-03-21 10:20:00,20.91,21.02,20.89,21.0,235600.0,17.8832,17.9773,17.8661,17.9602,235600.0
2013-03-21 10:25:00,21.0,21.03,20.94,21.0,164200.0,17.9602,17.9858,17.9088,17.9602,164200.0
2013-03-21 10:30:00,20.99,21.02,20.92,20.98,266400.0,17.9516,17.9773,17.8917,17.9431,266400.0
2013-03-21 10:35:00,20.98,20.99,20.86,20.89,248800.0,17.9431,17.9516,17.8404,17.8661,248800.0
2013-03-21 10:40:00,20.88,20.98,20.88,20.93,209900.0,17.8575,17.9431,17.8575,17.9003,209900.0
2013-03-21 10:45:00,20.94,21.0,20.94,20.95,224000.0,17.9088,17.9602,17.9088,17.9174,224000.0
2013-03-21 10:50:00,20.95,20.97,20.88,20.91,177600.0,17.9174,17.9345,17.8575,17.8832,177600.0
2013-03-21 10:55:00,20.9,20.95,20.89,20.95,97200.0,17.8746,17.9174,17.8661,17.9174,97200.0
2013-03-21 11:00:00,20.95,20.96,20.88,20.92,111500.0,17.9174,17.926,17.8575,17.8917,111500.0
2013-03-21 11:05:00,20.93,20.97,20.92,20.96,96500.0,17.9003,17.9345,17.8917,17.926,96500.0
2013-03-21 11:10:00,20.97,20.97,20.91,20.93,57200.0,17.9345,17.9345,17.8832,17.9003,57200.0
2013-03-21 11:15:00,20.93,20.99,20.93,20.99,42400.0,17.9003,17.9516,17.9003,17.9516,42400.0
2013-03-21 11:20:00,20.99,21.09,20.98,21.09,108700.0,17.9516,18.0371,17.9431,18.0371,108700.0
2013-03-21 11:25:00,21.1,21.13,21.07,21.1,102100.0,18.0457,18.0713,18.02,18.0457,102100.0
2013-03-21 11:30:00,21.1,21.19,21.1,21.16,149000.0,18.0457,18.1227,18.0457,18.097,149000.0
2013-03-21 11:35:00,21.16,21.21,21.14,21.16,185900.0,18.097,18.1398,18.0799,18.097,185900.0
2013-03-21 11:40:00,21.16,21.25,21.16,21.23,115800.0,18.097,18.174,18.097,18.1569,115800.0
2013-03-21 11:45:00,21.23,21.26,21.21,21.25,133100.0,18.1569,18.1825,18.1398,18.174,133100.0
2013-03-21 11:50:00,21.24,21.3,21.24,21.28,214400.0,18.1654,18.2167,18.1654,18.1996,214400.0
2013-03-21 11:55:00,21.29,21.32,21.28,21.31,96900.0,18.2082,18.2338,18.1996,18.2253,96900.0
2013-03-21 12:00:00,21.31,21.31,21.23,21.3,97500.0,18.2253,18.2253,18.1569,18.2167,97500.0
2013-03-21 12:05:00,21.31,21.34,21.3,21.32,108500.0,18.2253,18.2509,18.2167,18.2338,108500.0
2013-03-21 12:10:00,21.32,21.34,21.27,21.29,134900.0,18.2338,18.2509,18.1911,18.2082,134900.0
2013-03-21 12:15:00,21.29,21.31,21.25,21.27,72100.0,18.2082,18.2253,18.174,18.1911,72100.0
2013-03-21 12:20:00,21.27,21.27,21.21,21.25,97900.0,18.1911,18.1911,18.1398,18.174,97900.0
2013-03-21 12:25:00,21.25,21.26,21.16,21.2,66200.0,18.174,18.1825,18.097,18.1312,66200.0
2013-03-21 12:30:00,21.2,21.21,21.14,21.16,90400.0,18.1312,18.1398,18.0799,18.097,90400.0
2013-03-21 12:35:00,21.16,21.2,21.14,21.19,79700.0,18.097,18.1312,18.0799,18.1227,79700.0
2013-03-21 12:40:00,21.19,21.23,21.17,21.19,61000.0,18.1227,18.1569,18.1056,18.1227,61000.0
2013-03-21 12:45:00,21.19,21.22,21.15,21.21,61200.0,18.1227,18.1483,18.0884,18.1398,61200.0
2013-03-21 12:50:00,21.21,21.25,21.2,21.21,80900.0,18.1398,18.174,18.1312,18.1398,80900.0
2013-03-21 12:55:00,21.22,21.24,21.2,21.21,32900.0,18.1483,18.1654,18.1312,18.1398,32900.0
2013-03-21 13:00:00,21.2,21.2,21.14,21.14,63400.0,18.1312,18.1312,18.0799,18.0799,63400.0
2013-03-21 13:05:00,21.14,21.19,21.14,21.14,50700.0,18.0799,18.1227,18.0799,18.0799,50700.0
2013-03-21 13:10:00,21.14,21.16,21.09,21.09,105900.0,18.0799,18.097,18.0371,18.0371,105900.0
2013-03-21 13:15:00,21.09,21.1,21.05,21.09,104300.0,18.0371,18.0457,18.0029,18.0371,104300.0
2013-03-21 13:20:00,21.1,21.14,21.06,21.06,66100.0,18.0457,18.0799,18.0115,18.0115,66100.0
2013-03-21 13:25:00,21.05,21.13,21.04,21.11,64200.0,18.0029,18.0713,17.9944,18.0542,64200.0
2013-03-21 13:30:00,21.1,21.1,21.03,21.05,118000.0,18.0457,18.0457,17.9858,18.0029,118000.0
2013-03-21 13:35:00,21.05,21.07,21.02,21.05,54900.0,18.0029,18.02,17.9773,18.0029,54900.0
2013-03-21 13:40:00,21.06,21.08,20.99,21.0,84000.0,18.0115,18.0286,17.9516,17.9602,84000.0
2013-03-21 13:45:00,20.99,21.06,20.97,21.04,51600.0,17.9516,18.0115,17.9345,17.9944,51600.0
2013-03-21 13:50:00,21.05,21.07,21.0,21.02,71800.0,18.0029,18.02,17.9602,17.9773,71800.0
2013-03-21 13:55:00,21.02,21.07,21.01,21.05,66300.0,17.9773,18.02,17.9687,18.0029,66300.0
2013-03-21 14:00:00,21.05,21.05,20.96,20.97,141000.0,18.0029,18.0029,17.926,17.9345,141000.0
2013-03-21 14:05:00,20.96,20.99,20.91,20.99,75800.0,17.926,17.9516,17.8832,17.9516,75800.0
2013-03-21 14:10:00,20.98,21.13,20.98,21.06,169400.0,17.9431,18.0713,17.9431,18.0115,169400.0
2013-03-21 14:15:00,21.06,21.14,21.06,21.12,115700.0,18.0115,18.0799,18.0115,18.0628,115700.0
2013-03-21 14:20:00,21.11,21.18,21.1,21.18,74300.0,18.0542,18.1141,18.0457,18.1141,74300.0
2013-03-21 14:25:00,21.17,21.19,21.11,21.15,144300.0,18.1056,18.1227,18.0542,18.0884,144300.0
2013-03-21 14:30:00,21.16,21.16,21.1,21.12,57500.0,18.097,18.097,18.0457,18.0628,57500.0
2013-03-21 14:35:00,21.12,21.14,21.08,21.1,121800.0,18.0628,18.0799,18.0286,18.0457,121800.0
2013-03-21 14:40:00,21.09,21.17,21.09,21.14,123000.0,18.0371,18.1056,18.0371,18.0799,123000.0
2013-03-21 14:45:00,21.14,21.15,21.07,21.1,71700.0,18.0799,18.0884,18.02,18.0457,71700.0
2013-03-21 14:50:00,21.1,21.1,21.04,21.04,46600.0,18.0457,18.0457,17.9944,17.9944,46600.0
2013-03-21 14:55:00,21.04,21.08,21.04,21.07,34300.0,17.9944,18.0286,17.9944,18.02,34300.0
2013-03-21 15:00:00,21.07,21.18,21.07,21.14,153100.0,18.02,18.1141,18.02,18.0799,153100.0
2013-03-21 15:05:00,21.15,21.16,21.1,21.12,83900.0,18.0884,18.097,18.0457,18.0628,83900.0
2013-03-21 15:10:00,21.12,21.13,21.06,21.06,91700.0,18.0628,18.0713,18.0115,18.0115,91700.0
2013-03-21 15:15:00,21.05,21.07,21.01,21.01,83300.0,18.0029,18.02,17.9687,17.9687,83300.0
2013-03-21 15:20:00,21.01,21.07,21.0,21.07,73900.0,17.9687,18.02,17.9602,18.02,73900.0
2013-03-21 15:25:00,21.07,21.08,21.03,21.08,102500.0,18.02,18.0286,17.9858,18.0286,102500.0
2013-03-21 15:30:00,21.07,21.09,21.04,21.07,86100.0,18.02,18.0371,17.9944,18.02,86100.0
2013-03-21 15:35:00,21.07,21.08,21.05,21.06,153400.0,18.02,18.0286,18.0029,18.0115,153400.0
2013-03-21 15:40:00,21.06,21.08,21.04,21.05,185900.0,18.0115,18.0286,17.9944,18.0029,185900.0
2013-03-21 15:45:00,21.06,21.07,21.0,21.02,315800.0,18.0115,18.02,17.9602,17.9773,315800.0
2013-03-21 15:50:00,21.01,21.05,21.0,21.01,379600.0,17.9687,18.0029,17.9602,17.9687,379600.0
2013-03-21 15:55:00,21.01,21.01,20.96,20.97,657600.0,17.9687,17.9687,17.926,17.9345,657600.0
2013-03-22 09:30:00,21.09,21.13,21.04,21.1,113300.0,18.0371,18.0713,17.9944,18.0457,113300.0
2013-03-22 09:35:00,21.09,21.13,20.94,20.94,92000.0,18.0371,18.0713,17.9088,17.9088,92000.0
2013-03-22 09:40:00,20.95,20.97,20.75,20.75,184800.0,17.9174,17.9345,17.7464,17.7464,184800.0
2013-03-22 09:45:00,20.77,20.84,20.74,20.79,147900.0,17.7635,17.8233,17.7378,17.7806,147900.0
2013-03-22 09:50:00,20.8,20.92,20.79,20.91,111400.0,17.7891,17.8917,17.7806,17.8832,111400.0
2013-03-22 09:55:00,20.93,20.97,20.89,20.91,126600.0,17.9003,17.9345,17.8661,17.8832,126600.0
2013-03-22 10:00:00,20.92,20.97,20.9,20.92,104600.0,17.8917,17.9345,17.8746,17.8917,104600.0
2013-03-22 10:05:00,20.92,20.95,20.89,20.91,120100.0,17.8917,17.9174,17.8661,17.8832,120100.0
2013-03-22 10:10:00,20.9,20.97,20.88,20.94,110300.0,17.8746,17.9345,17.8575,17.9088,110300.0
2013-03-22 10:15:00,20.93,20.94,20.88,20.89,108800.0,17.9003,17.9088,17.8575,17.8661,108800.0
2013-03-22 10:20:00,20.89,20.9,20.82,20.83,132100.0,17.8661,17.8746,17.8062,17.8148,132100.0
2013-03-22 10:25:00,20.82,20.83,20.75,20.81,134900.0,17.8062,17.8148,17.7464,17.7977,134900.0
2013-03-22 10:30:00,20.8,20.85,20.79,20.83,117800.0,17.7891,17.8319,17.7806,17.8148,117800.0
2013-03-22 10:35:00,20.83,20.87,20.82,20.83,92800.0,17.8148,17.849,17.8062,17.8148,92800.0
2013-03-22 10:40:00,20.82,20.82,20.75,20.77,139700.0,17.8062,17.8062,17.7464,17.7635,139700.0
2013-03-22 10:45:00,20.77,20.8,20.69,20.72,192300.0,17.7635,17.7891,17.695,17.7207,192300.0
2013-03-22 10:50:00,20.72,20.73,20.68,20.71,137900.0,17.7207,17.7292,17.6865,17.7121,137900.0
2013-03-22 10:55:00,20.71,20.75,20.71,20.75,62200.0,17.7121,17.7464,17.7121,17.7464,62200.0
2013-03-22 11:00:00,20.75,20.8,20.75,20.75,96100.0,17.7464,17.7891,17.7464,17.7464,96100.0
2013-03-22 11:05:00,20.75,20.76,20.7,20.72,149600.0,17.7464,17.7549,17.7036,17.7207,149600.0
2013-03-22 11:10:00,20.72,20.72,20.65,20.69,128000.0,17.7207,17.7207,17.6608,17.695,128000.0
2013-03-22 11:15:00,20.69,20.77,20.69,20.76,106500.0,17.695,17.7635,17.695,17.7549,106500.0
2013-03-22 11:20:00,20.75,20.76,20.73,20.74,49800.0,17.7464,17.7549,17.7292,17.7378,49800.0
2013-03-22 11:25:00,20.75,20.78,20.73,20.78,49400.0,17.7464,17.772,17.7292,17.772,49400.0
2013-03-22 11:30:00,20.78,20.8,20.68,20.71,121300.0,17.772,17.7891,17.6865,17.7121,121300.0
2013-03-22 11:35:00,20.71,20.73,20.67,20.72,67400.0,17.7121,17.7292,17.6779,17.7207,67400.0
2013-03-22 11:40:00,20.72,20.72,20.69,20.69,47000.0,17.7207,17.7207,17.695,17.695,47000.0
2013-03-22 11:45:00,20.69,20.7,20.67,20.7,74400.0,17.695,17.7036,17.6779,17.7036,74400.0
2013-03-22 11:50:00,20.7,20.73,20.69,20.72,69300.0,17.7036,17.7292,17.695,17.7207,69300.0
2013-03-22 11:55:00,20.72,20.73,20.69,20.7,83300.0,17.7207,17.7292,17.695,17.7036,83300.0
2013-03-22 12:00:00,20.71,20.73,20.7,20.72,95200.0,17.7121,17.7292,17.7036,17.7207,95200.0
2013-03-22 12:05:00,20.72,20.76,20.71,20.74,40900.0,17.7207,17.7549,17.7121,17.7378,40900.0
2013-03-22 12:10:00,20.74,20.77,20.66,20.68,102900.0,17.7378,17.7635,17.6694,17.6865,102900.0
2013-03-22 12:15:00,20.68,20.72,20.67,20.72,100400.0,17.6865,17.7207,17.6779,17.7207,100400.0
2013-03-22 12:20:00,20.72,20.73,20.66,20.7,43400.0,17.7207,17.7292,17.6694,17.7036,43400.0
2013-03-22 12:25:00,20.71,20.72,20.69,20.71,34400.0,17.7121,17.7207,17.695,17.7121,34400.0
2013-03-22 12:30:00,20.71,20.72,20.67,20.67,48400.0,17.7121,17.7207,17.6779,17.6779,48400.0
2013-03-22 12:35:00,20.67,20.71,20.67,20.71,30900.0,17.6779,17.7121,17.6779,17.7121,30900.0
2013-03-22 12:40:00,20.71,20.71,20.66,20.68,44700.0,17.7121,17.7121,17.6694,17.6865,44700.0
2013-03-22 12:45:00,20.67,20.67,20.61,20.62,86100.0,17.6779,17.6779,17.6266,17.6352,86100.0
2013-03-22 12:50:00,20.61,20.66,20.6,20.65,65000.0,17.6266,17.6694,17.6181,17.6608,65000.0
2013-03-22 12:55:00,20.65,20.67,20.63,20.65,52800.0,17.6608,17.6779,17.6437,17.6608,52800.0
2013-03-22 13:00:00,20.65,20.68,20.62,20.66,63900.0,17.6608,17.6865,17.6352,17.6694,63900.0
2013-03-22 13:05:00,20.65,20.69,20.65,20.67,46900.0,17.6608,17.695,17.6608,17.6779,46900.0
2013-03-22 13:10:00,20.67,20.69,20.65,20.68,41600.0,17.6779,17.695,17.6608,17.6865,41600.0
2013-03-22 13:15:00,20.67,20.69,20.66,20.69,34700.0,17.6779,17.695,17.6694,17.695,34700.0
2013-03-22 13:20:00,20.69,20.72,20.68,20.71,53700.0,17.695,17.7207,17.6865,17.7121,53700.0
2013-03-22 13:25:00,20.71,20.74,20.7,20.73,53400.0,17.7121,17.7378,17.7036,17.7292,53400.0
2013-03-22 13:30:00,20.72,20.74,20.69,20.69,59200.0,17.7207,17.7378,17.695,17.695,59200.0
2013-03-22 13:35:00,20.7,20.7,20.65,20.66,31100.0,17.7036,17.7036,17.6608,17.6694,31100.0
2013-03-22 13:40:00,20.66,20.68,20.65,20.65,37100.0,17.6694,17.6865,17.6608,17.6608,37100.0
2013-03-22 13:45:00,20.65,20.67,20.63,20.65,70200.0,17.6608,17.6779,17.6437,17.6608,70200.0
2013-03-22 13:50:00,20.64,20.66,20.63,20.63,44600.0,17.6523,17.6694,17.6437,17.6437,44600.0
2013-03-22 13:55:00,20.63,20.64,20.6,20.62,84600.0,17.6437,17.6523,17.6181,17.6352,84600.0
2013-03-22 14:00:00,20.62,20.63,20.6,20.63,73400.0,17.6352,17.6437,17.6181,17.6437,73400.0
2013-03-22 14:05:00,20.63,20.66,20.61,20.61,52000.0,17.6437,17.6694,17.6266,17.6266,52000.0
2013-03-22 14:10:00,20.61,20.67,20.6,20.65,59300.0,17.6266,17.6779,17.6181,17.6608,59300.0
2013-03-22 14:15:00,20.64,20.67,20.62,20.65,89400.0,17.6523,17.6779,17.6352,17.6608,89400.0
2013-03-22 14:20:00,20.65,20.66,20.62,20.66,29600.0,17.6608,17.6694,17.6352,17.6694,29600.0
2013-03-22 14:25:00,20.66,20.66,20.61,20.66,72900.0,17.6694,17.6694,17.6266,17.6694,72900.0
2013-03-22 14:30:00,20.66,20.66,20.61,20.63,56100.0,17.6694,17.6694,17.6266,17.6437,56100.0
2013-03-22 14:35:00,20.64,20.68,20.63,20.67,43500.0,17.6523,17.6865,17.6437,17.6779,43500.0
2013-03-22 14:40:00,20.67,20.67,20.64,20.64,32700.0,17.6779,17.6779,17.6523,17.6523,32700.0
2013-03-22 14:45:00,20.64,20.65,20.62,20.64,36700.0,17.6523,17.6608,17.6352,17.6523,36700.0
2013-03-22 14:50:00,20.65,20.65,20.6,20.62,61000.0,17.6608,17.6608,17.6181,17.6352,61000.0
2013-03-22 14:55:00,20.62,20.62,20.57,20.61,109300.0,17.6352,17.6352,17.5924,17.6266,109300.0
2013-03-22 15:00:00,20.62,20.64,20.58,20.61,52600.0,17.6352,17.6523,17.601,17.6266,52600.0
2013-03-22 15:05:00,20.61,20.61,20.55,20.59,64900.0,17.6266,17.6266,17.5753,17.6095,64900.0
2013-03-22 15:10:00,20.59,20.6,20.57,20.58,37000.0,17.6095,17.6181,17.5924,17.601,37000.0
2013-03-22 15:15:00,20.58,20.58,20.55,20.55,58600.0,17.601,17.601,17.5753,17.5753,58600.0
2013-03-22 15:20:00,20.55,20.58,20.53,20.57,55900.0,17.5753,17.601,17.5582,17.5924,55900.0
2013-03-22 15:25:00,20.57,20.58,20.55,20.57,54100.0,17.5924,17.601,17.5753,17.5924,54100.0
2013-03-22 15:30:00,20.57,20.59,20.55,20.59,60300.0,17.5924,17.6095,17.5753,17.6095,60300.0
2013-03-22 15:35:00,20.59,20.61,20.57,20.59,135100.0,17.6095,17.6266,17.5924,17.6095,135100.0
2013-03-22 15:40:00,20.59,20.61,20.58,20.59,64800.0,17.6095,17.6266,17.601,17.6095,64800.0
2013-03-22 15:45:00,20.6,20.62,20.57,20.61,216900.0,17.6181,17.6352,17.5924,17.6266,216900.0
2013-03-22 15:50:00,20.61,20.62,20.59,20.6,174200.0,17.6266,17.6352,17.6095,17.6181,174200.0
2013-03-22 15:55:00,20.59,20.65,20.58,20.64,252800.0,17.6095,17.6608,17.601,17.6523,252800.0
2013-03-25 09:30:00,20.75,20.9,20.73,20.82,109900.0,17.7464,17.8746,17.7292,17.8062,109900.0
2013-03-25 09:35:00,20.81,20.88,20.76,20.88,62400.0,17.7977,17.8575,17.7549,17.8575,62400.0
2013-03-25 09:40:00,20.89,21.09,20.89,20.96,171300.0,17.8661,18.0371,17.8661,17.926,171300.0
2013-03-25 09:45:00,20.94,21.05,20.91,20.91,84300.0,17.9088,18.0029,17.8832,17.8832,84300.0
2013-03-25 09:50:00,20.92,20.97,20.91,20.97,37300.0,17.8917,17.9345,17.8832,17.9345,37300.0
2013-03-25 09:55:00,20.97,21.0,20.92,20.97,54900.0,17.9345,17.9602,17.8917,17.9345,54900.0
2013-03-25 10:00:00,20.97,21.03,20.93,20.94,105700.0,17.9345,17.9858,17.9003,17.9088,105700.0
2013-03-25 10:05:00,20.94,21.03,20.94,21.0,88200.0,17.9088,17.9858,17.9088,17.9602,88200.0
2013-03-25 10:10:00,21.01,21.07,21.0,21.04,92400.0,17.9687,18.02,17.9602,17.9944,92400.0
2013-03-25 10:15:00,21.04,21.04,20.98,20.99,60900.0,17.9944,17.9944,17.9431,17.9516,60900.0
2013-03-25 10:20:00,20.99,21.0,20.9,20.91,44300.0,17.9516,17.9602,17.8746,17.8832,44300.0
2013-03-25 10:25:00,20.9,20.9,20.79,20.79,156900.0,17.8746,17.8746,17.7806,17.7806,156900.0
2013-03-25 10:30:00,20.79,20.81,20.77,20.8,127200.0,17.7806,17.7977,17.7635,17.7891,127200.0
2013-03-25 10:35:00,20.79,20.79,20.73,20.78,79100.0,17.7806,17.7806,17.7292,17.772,79100.0
2013-03-25 10:40:00,20.79,20.79,20.7,20.7,70000.0,17.7806,17.7806,17.7036,17.7036,70000.0
2013-03-25 10:45:00,20.7,20.71,20.65,20.68,133900.0,17.7036,17.7121,17.6608,17.6865,133900.0
2013-03-25 10:50:00,20.68,20.71,20.66,20.68,85700.0,17.6865,17.7121,17.6694,17.6865,85700.0
2013-03-25 10:55:00,20.68,20.69,20.63,20.66,115600.0,17.6865,17.695,17.6437,17.6694,115600.0
2013-03-25 11:00:00,20.65,20.67,20.56,20.66,87100.0,17.6608,17.6779,17.5839,17.6694,87100.0
2013-03-25 11:05:00,20.66,20.68,20.62,20.64,65500.0,17.6694,17.6865,17.6352,17.6523,65500.0
2013-03-25 11:10:00,20.64,20.67,20.59,20.61,62000.0,17.6523,17.6779,17.6095,17.6266,62000.0
2013-03-25 11:15:00,20.6,20.61,20.47,20.48,152100.0,17.6181,17.6266,17.5069,17.5154,152100.0
2013-03-25 11:20:00,20.47,20.51,20.46,20.5,106000.0,17.5069,17.5411,17.4983,17.5325,106000.0
2013-03-25 11:25:00,20.5,20.51,20.45,20.47,68900.0,17.5325,17.5411,17.4898,17.5069,68900.0
2013-03-25 11:30:00,20.47,20.54,20.46,20.53,33200.0,17.5069,17.5667,17.4983,17.5582,33200.0
2013-03-25 11:35:00,20.52,20.59,20.52,20.57,34900.0,17.5496,17.6095,17.5496,17.5924,34900.0
2013-03-25 11:40:00,20.57,20.62,20.54,20.6,39700.0,17.5924,17.6352,17.5667,17.6181,39700.0
2013-03-25 11:45:00,20.6,20.7,20.56,20.68,107500.0,17.6181,17.7036,17.5839,17.6865,107500.0
2013-03-25 11:50:00,20.68,20.74,20.64,20.69,127500.0,17.6865,17.7378,17.6523,17.695,127500.0
2013-03-25 11:55:00,20.68,20.7,20.66,20.68,55000.0,17.6865,17.7036,17.6694,17.6865,55000.0
2013-03-25 12:00:00,20.69,20.7,20.62,20.62,55800.0,17.695,17.7036,17.6352,17.6352,55800.0
2013-03-25 12:05:00,20.62,20.64,20.55,20.59,69000.0,17.6352,17.6523,17.5753,17.6095,69000.0
2013-03-25 12:10:00,20.58,20.59,20.54,20.58,61200.0,17.601,17.6095,17.5667,17.601,61200.0
2013-03-25 12:15:00,20.59,20.61,20.52,20.53,56900.0,17.6095,17.6266,17.5496,17.5582,56900.0
2013-03-25 12:20:00,20.53,20.53,20.46,20.48,51000.0,17.5582,17.5582,17.4983,17.5154,51000.0
2013-03-25 12:25:00,20.48,20.51,20.41,20.42,47400.0,17.5154,17.5411,17.4556,17.4641,47400.0
2013-03-25 12:30:00,20.42,20.44,20.37,20.38,103300.0,17.4641,17.4812,17.4214,17.4299,103300.0
2013-03-25 12:35:00,20.38,20.39,20.32,20.36,74100.0,17.4299,17.4385,17.3786,17.4128,74100.0
2013-03-25 12:40:00,20.35,20.37,20.32,20.36,34700.0,17.4043,17.4214,17.3786,17.4128,34700.0
2013-03-25 12:45:00,20.35,20.35,20.31,20.32,25900.0,17.4043,17.4043,17.37,17.3786,25900.0
2013-03-25 12:50:00,20.32,20.32,20.26,20.27,74100.0,17.3786,17.3786,17.3273,17.3358,74100.0
2013-03-25 12:55:00,20.26,20.32,20.25,20.29,70300.0,17.3273,17.3786,17.3187,17.3529,70300.0
2013-03-25 13:00:00,20.28,20.36,20.26,20.34,75300.0,17.3444,17.4128,17.3273,17.3957,75300.0
2013-03-25 13:05:00,20.33,20.34,20.26,20.3,79700.0,17.3871,17.3957,17.3273,17.3615,79700.0
2013-03-25 13:10:00,20.29,20.31,20.23,20.24,75200.0,17.3529,17.37,17.3016,17.3102,75200.0
2013-03-25 13:15:00,20.23,20.3,20.23,20.27,60300.0,17.3016,17.3615,17.3016,17.3358,60300.0
2013-03-25 13:20:00,20.27,20.34,20.27,20.3,48800.0,17.3358,17.3957,17.3358,17.3615,48800.0
2013-03-25 13:25:00,20.3,20.34,20.29,20.32,106100.0,17.3615,17.3957,17.3529,17.3786,106100.0
2013-03-25 13:30:00,20.31,20.31,20.25,20.27,60000.0,17.37,17.37,17.3187,17.3358,60000.0
2013-03-25 13:35:00,20.26,20.26,20.22,20.23,88900.0,17.3273,17.3273,17.2931,17.3016,88900.0
2013-03-25 13:40:00,20.23,20.25,20.21,20.25,69800.0,17.3016,17.3187,17.2845,17.3187,69800.0
2013-03-25 13:45:00,20.25,20.34,20.24,20.32,81300.0,17.3187,17.3957,17.3102,17.3786,81300.0
2013-03-25 13:50:00,20.33,20.44,20.33,20.43,105300.0,17.3871,17.4812,17.3871,17.4727,105300.0
2013-03-25 13:55:00,20.44,20.55,20.42,20.47,135200.0,17.4812,17.5753,17.4641,17.5069,135200.0
2013-03-25 14:00:00,20.47,20.48,20.41,20.41,55000.0,17.5069,17.5154,17.4556,17.4556,55000.0
2013-03-25 14:05:00,20.41,20.44,20.4,20.43,58600.0,17.4556,17.4812,17.447,17.4727,58600.0
2013-03-25 14:10:00,20.42,20.46,20.38,20.39,54400.0,17.4641,17.4983,17.4299,17.4385,54400.0
2013-03-25 14:15:00,20.39,20.48,20.39,20.46,69300.0,17.4385,17.5154,17.4385,17.4983,69300.0
2013-03-25 14:20:00,20.45,20.48,20.42,20.44,67500.0,17.4898,17.5154,17.4641,17.4812,67500.0
2013-03-25 14:25:00,20.44,20.45,20.37,20.4,118200.0,17.4812,17.4898,17.4214,17.447,118200.0
2013-03-25 14:30:00,20.41,20.46,20.41,20.43,75400.0,17.4556,17.4983,17.4556,17.4727,75400.0
2013-03-25 14:35:00,20.44,20.44,20.36,20.39,79400.0,17.4812,17.4812,17.4128,17.4385,79400.0
2013-03-25 14:40:00,20.38,20.43,20.38,20.41,45400.0,17.4299,17.4727,17.4299,17.4556,45400.0
2013-03-25 14:45:00,20.41,20.42,20.38,20.39,49700.0,17.4556,17.4641,17.4299,17.4385,49700.0
2013-03-25 14:50:00,20.39,20.44,20.39,20.41,61100.0,17.4385,17.4812,17.4385,17.4556,61100.0
2013-03-25 14:55:00,20.41,20.41,20.36,20.39,57600.0,17.4556,17.4556,17.4128,17.4385,57600.0
2013-03-25 15:00:00,20.4,20.41,20.34,20.37,121500.0,17.447,17.4556,17.3957,17.4214,121500.0
2013-03-25 15:05:00,20.37,20.38,20.34,20.34,56700.0,17.4214,17.4299,17.3957,17.3957,56700.0
2013-03-25 15:10:00,20.34,20.38,20.31,20.34,81000.0,17.3957,17.4299,17.37,17.3957,81000.0
2013-03-25 15:15:00,20.34,20.34,20.23,20.24,194100.0,17.3957,17.3957,17.3016,17.3102,194100.0
2013-03-25 15:20:00,20.24,20.29,20.22,20.25,141200.0,17.3102,17.3529,17.2931,17.3187,141200.0
2013-03-25 15:25:00,20.25,20.28,20.23,20.27,78900.0,17.3187,17.3444,17.3016,17.3358,78900.0
2013-03-25 15:30:00,20.27,20.32,20.26,20.29,107500.0,17.3358,17.3786,17.3273,17.3529,107500.0
2013-03-25 15:35:00,20.29,20.33,20.27,20.33,84300.0,17.3529,17.3871,17.3358,17.3871,84300.0
2013-03-25 15:40:00,20.32,20.34,20.31,20.32,118900.0,17.3786,17.3957,17.37,17.3786,118900.0
2013-03-25 15:45:00,20.31,20.33,20.22,20.22,437700.0,17.37,17.3871,17.2931,17.2931,437700.0
2013-03-25 15:50:00,20.22,20.31,20.22,20.3,535900.0,17.2931,17.37,17.2931,17.3615,535900.0
2013-03-25 15:55:00,20.3,20.36,20.28,20.36,669500.0,17.3615,17.4128,17.3444,17.4128,669500.0
2013-03-26 09:30:00,20.53,20.54,20.36,20.38,160600.0,17.5582,17.5667,17.4128,17.4299,160600.0
2013-03-26 09:35:00,20.37,20.45,20.35,20.41,86400.0,17.4214,17.4898,17.4043,17.4556,86400.0
2013-03-26 09:40:00,20.41,20.48,20.39,20.41,58000.0,17.4556,17.5154,17.4385,17.4556,58000.0
2013-03-26 09:45:00,20.42,20.5,20.35,20.39,234700.0,17.4641,17.5325,17.4043,17.4385,234700.0
2013-03-26 09:50:00,20.39,20.41,20.26,20.27,147600.0,17.4385,17.4556,17.3273,17.3358,147600.0
2013-03-26 09:55:00,20.27,20.45,20.26,20.42,89000.0,17.3358,17.4898,17.3273,17.4641,89000.0
2013-03-26 10:00:00,20.41,20.42,20.19,20.22,377200.0,17.4556,17.4641,17.2674,17.2931,377200.0
2013-03-26 10:05:00,20.22,20.3,20.18,20.3,135600.0,17.2931,17.3615,17.2589,17.3615,135600.0
2013-03-26 10:10:00,20.31,20.37,20.28,20.32,111100.0,17.37,17.4214,17.3444,17.3786,111100.0
2013-03-26 10:15:00,20.32,20.32,20.18,20.2,161600.0,17.3786,17.3786,17.2589,17.276,161600.0
2013-03-26 10:20:00,20.21,20.28,20.21,20.28,83000.0,17.2845,17.3444,17.2845,17.3444,83000.0
2013-03-26 10:25:00,20.29,20.42,20.28,20.42,114000.0,17.3529,17.4641,17.3444,17.4641,114000.0
2013-03-26 10:30:00,20.42,20.49,20.36,20.36,151800.0,17.4641,17.524,17.4128,17.4128,151800.0
2013-03-26 10:35:00,20.37,20.38,20.33,20.33,63000.0,17.4214,17.4299,17.3871,17.3871,63000.0
2013-03-26 10:40:00,20.32,20.32,20.2,20.23,111100.0,17.3786,17.3786,17.276,17.3016,111100.0
2013-03-26 10:45:00,20.22,20.29,20.2,20.27,102300.0,17.2931,17.3529,17.276,17.3358,102300.0
2013-03-26 10:50:00,20.27,20.35,20.27,20.31,97100.0,17.3358,17.4043,17.3358,17.37,97100.0
2013-03-26 10:55:00,20.32,20.39,20.32,20.36,56700.0,17.3786,17.4385,17.3786,17.4128,56700.0
2013-03-26 11:00:00,20.36,20.38,20.33,20.35,76700.0,17.4128,17.4299,17.3871,17.4043,76700.0
2013-03-26 11:05:00,20.35,20.39,20.31,20.38,58600.0,17.4043,17.4385,17.37,17.4299,58600.0
2013-03-26 11:10:00,20.38,20.41,20.36,20.36,68400.0,17.4299,17.4556,17.4128,17.4128,68400.0
2013-03-26 11:15:00,20.36,20.36,20.32,20.34,43800.0,17.4128,17.4128,17.3786,17.3957,43800.0
2013-03-26 11:20:00,20.35,20.35,20.3,20.3,77700.0,17.4043,17.4043,17.3615,17.3615,77700.0
2013-03-26 11:25:00,20.3,20.31,20.26,20.27,60800.0,17.3615,17.37,17.3273,17.3358,60800.0
2013-03-26 11:30:00,20.26,20.28,20.26,20.27,69300.0,17.3273,17.3444,17.3273,17.3358,69300.0
2013-03-26 11:35:00,20.27,20.31,20.25,20.29,74800.0,17.3358,17.37,17.3187,17.3529,74800.0
2013-03-26 11:40:00,20.3,20.35,20.28,20.31,44800.0,17.3615,17.4043,17.3444,17.37,44800.0
2013-03-26 11:45:00,20.31,20.35,20.31,20.33,91100.0,17.37,17.4043,17.37,17.3871,91100.0
2013-03-26 11:50:00,20.33,20.35,20.29,20.3,121700.0,17.3871,17.4043,17.3529,17.3615,121700.0
2013-03-26 11:55:00,20.3,20.31,20.28,20.28,36200.0,17.3615,17.37,17.3444,17.3444,36200.0
2013-03-26 12:00:00,20.27,20.29,20.26,20.27,27800.0,17.3358,17.3529,17.3273,17.3358,27800.0
2013-03-26 12:05:00,20.27,20.29,20.25,20.26,62200.0,17.3358,17.3529,17.3187,17.3273,62200.0
2013-03-26 12:10:00,20.25,20.3,20.24,20.29,30400.0,17.3187,17.3615,17.3102,17.3529,30400.0
2013-03-26 12:15:00,20.3,20.31,20.26,20.27,32900.0,17.3615,17.37,17.3273,17.3358,32900.0
2013-03-26 12:20:00,20.26,20.27,20.21,20.23,40000.0,17.3273,17.3358,17.2845,17.3016,40000.0
2013-03-26 12:25:00,20.23,20.24,20.19,20.19,49600.0,17.3016,17.3102,17.2674,17.2674,49600.0
2013-03-26 12:30:00,20.19,20.22,20.18,20.2,73100.0,17.2674,17.2931,17.2589,17.276,73100.0
2013-03-26 12:35:00,20.19,20.2,20.14,20.14,69800.0,17.2674,17.276,17.2247,17.2247,69800.0
2013-03-26 12:40:00,20.14,20.2,20.14,20.18,54700.0,17.2247,17.276,17.2247,17.2589,54700.0
2013-03-26 12:45:00,20.19,20.19,20.15,20.15,30100.0,17.2674,17.2674,17.2332,17.2332,30100.0
2013-03-26 12:50:00,20.15,20.17,20.14,20.17,47700.0,17.2332,17.2503,17.2247,17.2503,47700.0
2013-03-26 12:55:00,20.17,20.17,20.12,20.13,59800.0,17.2503,17.2503,17.2075,17.2161,59800.0
2013-03-26 13:00:00,20.16,20.19,20.16,20.18,93600.0,17.2418,17.2674,17.2418,17.2589,93600.0
2013-03-26 13:05:00,20.18,20.19,20.16,20.16,40100.0,17.2589,17.2674,17.2418,17.2418,40100.0
2013-03-26 13:10:00,20.16,20.18,20.12,20.12,42000.0,17.2418,17.2589,17.2075,17.2075,42000.0
2013-03-26 13:15:00,20.13,20.16,20.13,20.14,49100.0,17.2161,17.2418,17.2161,17.2247,49100.0
2013-03-26 13:20:00,20.14,20.19,20.14,20.19,58500.0,17.2247,17.2674,17.2247,17.2674,58500.0
2013-03-26 13:25:00,20.19,20.19,20.13,20.15,61800.0,17.2674,17.2674,17.2161,17.2332,61800.0
2013-03-26 13:30:00,20.15,20.2,20.15,20.19,48900.0,17.2332,17.276,17.2332,17.2674,48900.0
2013-03-26 13:35:00,20.19,20.2,20.19,20.2,30300.0,17.2674,17.276,17.2674,17.276,30300.0
2013-03-26 13:40:00,20.2,20.2,20.16,20.16,53100.0,17.276,17.276,17.2418,17.2418,53100.0
2013-03-26 13:45:00,20.16,20.17,20.13,20.14,53700.0,17.2418,17.2503,17.2161,17.2247,53700.0
2013-03-26 13:50:00,20.14,20.17,20.14,20.16,50700.0,17.2247,17.2503,17.2247,17.2418,50700.0
2013-03-26 13:55:00,20.16,20.18,20.14,20.15,30900.0,17.2418,17.2589,17.2247,17.2332,30900.0
2013-03-26 14:00:00,20.15,20.18,20.15,20.18,41700.0,17.2332,17.2589,17.2332,17.2589,41700.0
2013-03-26 14:05:00,20.18,20.18,20.13,20.13,28200.0,17.2589,17.2589,17.2161,17.2161,28200.0
2013-03-26 14:10:00,20.13,20.16,20.12,20.14,41800.0,17.2161,17.2418,17.2075,17.2247,41800.0
2013-03-26 14:15:00,20.13,20.2,20.13,20.19,31500.0,17.2161,17.276,17.2161,17.2674,31500.0
2013-03-26 14:20:00,20.2,20.21,20.19,20.2,44000.0,17.276,17.2845,17.2674,17.276,44000.0
2013-03-26 14:25:00,20.2,20.21,20.18,20.18,27100.0,17.276,17.2845,17.2589,17.2589,27100.0
2013-03-26 14:30:00,20.18,20.19,20.17,20.17,38500.0,17.2589,17.2674,17.2503,17.2503,38500.0
2013-03-26 14:35:00,20.16,20.18,20.15,20.15,83800.0,17.2418,17.2589,17.2332,17.2332,83800.0
2013-03-26 14:40:00,20.16,20.17,20.15,20.16,27100.0,17.2418,17.2503,17.2332,17.2418,27100.0
2013-03-26 14:45:00,20.16,20.16,20.11,20.13,55300.0,17.2418,17.2418,17.199,17.2161,55300.0
2013-03-26 14:50:00,20.13,20.14,20.12,20.14,59500.0,17.2161,17.2247,17.2075,17.2247,59500.0
2013-03-26 14:55:00,20.14,20.14,20.1,20.11,52600.0,17.2247,17.2247,17.1904,17.199,52600.0
2013-03-26 15:00:00,20.11,20.13,20.07,20.13,139700.0,17.199,17.2161,17.1648,17.2161,139700.0
2013-03-26 15:05:00,20.13,20.13,20.09,20.09,36800.0,17.2161,17.2161,17.1819,17.1819,36800.0
2013-03-26 15:10:00,20.09,20.15,20.09,20.13,55900.0,17.1819,17.2332,17.1819,17.2161,55900.0
2013-03-26 15:15:00,20.12,20.14,20.1,20.11,60900.0,17.2075,17.2247,17.1904,17.199,60900.0
2013-03-26 15:20:00,20.12,20.12,20.1,20.12,31000.0,17.2075,17.2075,17.1904,17.2075,31000.0
2013-03-26 15:25:00,20.12,20.17,20.12,20.14,115200.0,17.2075,17.2503,17.2075,17.2247,115200.0
2013-03-26 15:30:00,20.14,20.18,20.13,20.17,106100.0,17.2247,17.2589,17.2161,17.2503,106100.0
2013-03-26 15:35:00,20.16,20.19,20.16,20.18,115200.0,17.2418,17.2674,17.2418,17.2589,115200.0
2013-03-26 15:40:00,20.17,20.18,20.16,20.17,58500.0,17.2503,17.2589,17.2418,17.2503,58500.0
2013-03-26 15:45:00,20.17,20.19,20.15,20.17,105900.0,17.2503,17.2674,17.2332,17.2503,105900.0
2013-03-26 15:50:00,20.17,20.17,20.11,20.13,129700.0,17.2503,17.2503,17.199,17.2161,129700.0
2013-03-26 15:55:00,20.13,20.17,20.12,20.16,205700.0,17.2161,17.2503,17.2075,17.2418,205700.0
2013-03-27 09:30:00,20.03,20.03,19.86,19.89,277000.0,17.1306,17.1306,16.9852,17.0108,277000.0
2013-03-27 09:35:00,19.89,19.91,19.83,19.88,156700.0,17.0108,17.0279,16.9595,17.0023,156700.0
2013-03-27 09:40:00,19.88,19.93,19.83,19.91,115400.0,17.0023,17.045,16.9595,17.0279,115400.0
2013-03-27 09:45:00,19.91,19.99,19.9,19.98,61500.0,17.0279,17.0964,17.0194,17.0878,61500.0
2013-03-27 09:50:00,19.97,19.98,19.95,19.96,74200.0,17.0793,17.0878,17.0622,17.0707,74200.0
2013-03-27 09:55:00,19.97,20.02,19.95,19.95,279100.0,17.0793,17.122,17.0622,17.0622,279100.0
2013-03-27 10:00:00,19.95,20.09,19.9,20.09,78300.0,17.0622,17.1819,17.0194,17.1819,78300.0
2013-03-27 10:05:00,20.09,20.09,20.04,20.09,66100.0,17.1819,17.1819,17.1391,17.1819,66100.0
2013-03-27 10:10:00,20.09,20.09,19.96,20.03,111100.0,17.1819,17.1819,17.0707,17.1306,111100.0
2013-03-27 10:15:00,20.02,20.04,19.99,20.0,132400.0,17.122,17.1391,17.0964,17.1049,132400.0
2013-03-27 10:20:00,20.0,20.09,19.99,20.09,68400.0,17.1049,17.1819,17.0964,17.1819,68400.0
2013-03-27 10:25:00,20.09,20.14,20.07,20.12,127400.0,17.1819,17.2247,17.1648,17.2075,127400.0
2013-03-27 10:30:00,20.12,20.14,20.07,20.07,89000.0,17.2075,17.2247,17.1648,17.1648,89000.0
2013-03-27 10:35:00,20.07,20.17,20.06,20.17,60200.0,17.1648,17.2503,17.1562,17.2503,60200.0
2013-03-27 10:40:00,20.17,20.2,20.13,20.15,88100.0,17.2503,17.276,17.2161,17.2332,88100.0
2013-03-27 10:45:00,20.15,20.19,20.13,20.15,68600.0,17.2332,17.2674,17.2161,17.2332,68600.0
2013-03-27 10:50:00,20.15,20.17,20.12,20.12,51700.0,17.2332,17.2503,17.2075,17.2075,51700.0
2013-03-27 10:55:00,20.12,20.18,20.1,20.12,37800.0,17.2075,17.2589,17.1904,17.2075,37800.0
2013-03-27 11:00:00,20.12,20.15,20.12,20.13,33500.0,17.2075,17.2332,17.2075,17.2161,33500.0
2013-03-27 11:05:00,20.13,20.18,20.1,20.17,372000.0,17.2161,17.2589,17.1904,17.2503,372000.0
2013-03-27 11:10:00,20.17,20.19,20.16,20.17,63500.0,17.2503,17.2674,17.2418,17.2503,63500.0
2013-03-27 11:15:00,20.17,20.24,20.17,20.2,56500.0,17.2503,17.3102,17.2503,17.276,56500.0
2013-03-27 11:20:00,20.2,20.2,20.16,20.17,36600.0,17.276,17.276,17.2418,17.2503,36600.0
2013-03-27 11:25:00,20.17,20.17,20.12,20.13,18800.0,17.2503,17.2503,17.2075,17.2161,18800.0
2013-03-27 11:30:00,20.14,20.16,20.13,20.15,17700.0,17.2247,17.2418,17.2161,17.2332,17700.0
2013-03-27 11:35:00,20.16,20.16,20.1,20.12,52300.0,17.2418,17.2418,17.1904,17.2075,52300.0
2013-03-27 11:40:00,20.11,20.14,20.11,20.13,14500.0,17.199,17.2247,17.199,17.2161,14500.0
2013-03-27 11:45:00,20.13,20.15,20.11,20.13,21600.0,17.2161,17.2332,17.199,17.2161,21600.0
2013-03-27 11:50:00,20.13,20.19,20.12,20.12,44600.0,17.2161,17.2674,17.2075,17.2075,44600.0
2013-03-27 11:55:00,20.11,20.14,20.1,20.13,28100.0,17.199,17.2247,17.1904,17.2161,28100.0
2013-03-27 12:00:00,20.13,20.14,20.1,20.13,26100.0,17.2161,17.2247,17.1904,17.2161,26100.0
2013-03-27 12:05:00,20.12,20.13,20.07,20.07,11400.0,17.2075,17.2161,17.1648,17.1648,11400.0
2013-03-27 12:10:00,20.07,20.08,20.04,20.07,42500.0,17.1648,17.1733,17.1391,17.1648,42500.0
2013-03-27 12:15:00,20.07,20.09,20.05,20.06,34100.0,17.1648,17.1819,17.1477,17.1562,34100.0
2013-03-27 12:20:00,20.05,20.08,20.04,20.07,28800.0,17.1477,17.1733,17.1391,17.1648,28800.0
2013-03-27 12:25:00,20.07,20.09,20.03,20.04,45100.0,17.1648,17.1819,17.1306,17.1391,45100.0
2013-03-27 12:30:00,20.05,20.07,20.03,20.06,42500.0,17.1477,17.1648,17.1306,17.1562,42500.0
2013-03-27 12:35:00,20.06,20.1,20.04,20.1,31800.0,17.1562,17.1904,17.1391,17.1904,31800.0
2013-03-27 12:40:00,20.1,20.11,20.08,20.1,42500.0,17.1904,17.199,17.1733,17.1904,42500.0
2013-03-27 12:45:00,20.1,20.15,20.09,20.09,69800.0,17.1904,17.2332,17.1819,17.1819,69800.0
2013-03-27 12:50:00,20.09,20.14,20.09,20.14,56900.0,17.1819,17.2247,17.1819,17.2247,56900.0
2013-03-27 12:55:00,20.14,20.15,20.11,20.12,35100.0,17.2247,17.2332,17.199,17.2075,35100.0
2013-03-27 13:00:00,20.12,20.12,20.07,20.08,22400.0,17.2075,17.2075,17.1648,17.1733,22400.0
2013-03-27 13:05:00,20.07,20.09,20.05,20.05,28900.0,17.1648,17.1819,17.1477,17.1477,28900.0
2013-03-27 13:10:00,20.04,20.05,20.01,20.03,53700.0,17.1391,17.1477,17.1135,17.1306,53700.0
2013-03-27 13:15:00,20.03,20.07,20.03,20.04,40800.0,17.1306,17.1648,17.1306,17.1391,40800.0
2013-03-27 13:20:00,20.04,20.06,20.02,20.06,30200.0,17.1391,17.1562,17.122,17.1562,30200.0
2013-03-27 13:25:00,20.07,20.08,20.05,20.07,38000.0,17.1648,17.1733,17.1477,17.1648,38000.0
2013-03-27 13:30:00,20.07,20.1,20.05,20.1,23000.0,17.1648,17.1904,17.1477,17.1904,23000.0
2013-03-27 13:35:00,20.1,20.1,20.07,20.09,23600.0,17.1904,17.1904,17.1648,17.1819,23600.0
2013-03-27 13:40:00,20.09,20.14,20.09,20.12,49100.0,17.1819,17.2247,17.1819,17.2075,49100.0
2013-03-27 13:45:00,20.13,20.14,20.12,20.14,15000.0,17.2161,17.2247,17.2075,17.2247,15000.0
2013-03-27 13:50:00,20.14,20.15,20.11,20.14,35300.0,17.2247,17.2332,17.199,17.2247,35300.0
2013-03-27 13:55:00,20.14,20.16,20.12,20.16,26200.0,17.2247,17.2418,17.2075,17.2418,26200.0
2013-03-27 14:00:00,20.16,20.19,20.16,20.19,52800.0,17.2418,17.2674,17.2418,17.2674,52800.0
2013-03-27 14:05:00,20.19,20.21,20.17,20.19,46700.0,17.2674,17.2845,17.2503,17.2674,46700.0
2013-03-27 14:10:00,20.19,20.21,20.19,20.21,49600.0,17.2674,17.2845,17.2674,17.2845,49600.0
2013-03-27 14:15:00,20.21,20.21,20.17,20.2,34600.0,17.2845,17.2845,17.2503,17.276,34600.0
2013-03-27 14:20:00,20.21,20.22,20.2,20.21,52300.0,17.2845,17.2931,17.276,17.2845,52300.0
2013-03-27 14:25:00,20.21,20.27,20.21,20.25,36500.0,17.2845,17.3358,17.2845,17.3187,36500.0
2013-03-27 14:30:00,20.25,20.26,20.21,20.22,54300.0,17.3187,17.3273,17.2845,17.2931,54300.0
2013-03-27 14:35:00,20.23,20.25,20.22,20.24,21700.0,17.3016,17.3187,17.2931,17.3102,21700.0
2013-03-27 14:40:00,20.23,20.26,20.21,20.23,51100.0,17.3016,17.3273,17.2845,17.3016,51100.0
2013-03-27 14:45:00,20.24,20.25,20.22,20.23,40900.0,17.3102,17.3187,17.2931,17.3016,40900.0
2013-03-27 14:50:00,20.23,20.24,20.22,20.23,16000.0,17.3016,17.3102,17.2931,17.3016,16000.0
2013-03-27 14:55:00,20.24,20.26,20.23,20.25,48200.0,17.3102,17.3273,17.3016,17.3187,48200.0
2013-03-27 15:00:00,20.26,20.26,20.21,20.21,53500.0,17.3273,17.3273,17.2845,17.2845,53500.0
2013-03-27 15:05:00,20.21,20.28,20.2,20.27,72800.0,17.2845,17.3444,17.276,17.3358,72800.0
2013-03-27 15:10:00,20.27,20.3,20.23,20.27,75600.0,17.3358,17.3615,17.3016,17.3358,75600.0
2013-03-27 15:15:00,20.26,20.29,20.22,20.28,64900.0,17.3273,17.3529,17.2931,17.3444,64900.0
2013-03-27 15:20:00,20.28,20.31,20.26,20.28,48700.0,17.3444,17.37,17.3273,17.3444,48700.0
2013-03-27 15:25:00,20.28,20.32,20.26,20.29,50100.0,17.3444,17.3786,17.3273,17.3529,50100.0
2013-03-27 15:30:00,20.29,20.34,20.29,20.33,127000.0,17.3529,17.3957,17.3529,17.3871,127000.0
2013-03-27 15:35:00,20.32,20.36,20.31,20.36,173000.0,17.3786,17.4128,17.37,17.4128,173000.0
2013-03-27 15:40:00,20.36,20.37,20.34,20.35,160200.0,17.4128,17.4214,17.3957,17.4043,160200.0
2013-03-27 15:45:00,20.34,20.35,20.32,20.32,149700.0,17.3957,17.4043,17.3786,17.3786,149700.0
2013-03-27 15:50:00,20.32,20.33,20.29,20.31,143300.0,17.3786,17.3871,17.3529,17.37,143300.0
2013-03-27 15:55:00,20.31,20.33,20.29,20.32,189400.0,17.37,17.3871,17.3529,17.3786,189400.0
2013-03-28 09:30:00,20.35,20.49,20.32,20.48,80900.0,17.4043,17.524,17.3786,17.5154,80900.0
2013-03-28 09:35:00,20.48,20.54,20.33,20.35,107500.0,17.5154,17.5667,17.3871,17.4043,107500.0
2013-03-28 09:40:00,20.35,20.39,20.28,20.35,61200.0,17.4043,17.4385,17.3444,17.4043,61200.0
2013-03-28 09:45:00,20.35,20.39,20.32,20.39,57700.0,17.4043,17.4385,17.3786,17.4385,57700.0
2013-03-28 09:50:00,20.37,20.42,20.31,20.42,39600.0,17.4214,17.4641,17.37,17.4641,39600.0
2013-03-28 09:55:00,20.42,20.43,20.36,20.37,53200.0,17.4641,17.4727,17.4128,17.4214,53200.0
2013-03-28 10:00:00,20.38,20.4,20.35,20.39,51200.0,17.4299,17.447,17.4043,17.4385,51200.0
2013-03-28 10:05:00,20.38,20.38,20.27,20.3,91400.0,17.4299,17.4299,17.3358,17.3615,91400.0
2013-03-28 10:10:00,20.3,20.35,20.29,20.34,33500.0,17.3615,17.4043,17.3529,17.3957,33500.0
2013-03-28 10:15:00,20.34,20.37,20.3,20.35,162800.0,17.3957,17.4214,17.3615,17.4043,162800.0
2013-03-28 10:20:00,20.35,20.39,20.35,20.37,25400.0,17.4043,17.4385,17.4043,17.4214,25400.0
2013-03-28 10:25:00,20.38,20.43,20.38,20.41,44700.0,17.4299,17.4727,17.4299,17.4556,44700.0
2013-03-28 10:30:00,20.42,20.47,20.41,20.45,44600.0,17.4641,17.5069,17.4556,17.4898,44600.0
2013-03-28 10:35:00,20.44,20.45,20.4,20.43,63900.0,17.4812,17.4898,17.447,17.4727,63900.0
2013-03-28 10:40:00,20.44,20.44,20.37,20.4,50800.0,17.4812,17.4812,17.4214,17.447,50800.0
2013-03-28 10:45:00,20.4,20.41,20.36,20.36,38700.0,17.447,17.4556,17.4128,17.4128,38700.0
2013-03-28 10:50:00,20.36,20.38,20.33,20.35,81600.0,17.4128,17.4299,17.3871,17.4043,81600.0
2013-03-28 10:55:00,20.35,20.41,20.35,20.37,80700.0,17.4043,17.4556,17.4043,17.4214,80700.0
2013-03-28 11:00:00,20.37,20.43,20.37,20.41,112600.0,17.4214,17.4727,17.4214,17.4556,112600.0
2013-03-28 11:05:00,20.42,20.43,20.39,20.41,80800.0,17.4641,17.4727,17.4385,17.4556,80800.0
2013-03-28 11:10:00,20.4,20.42,20.39,20.39,54100.0,17.447,17.4641,17.4385,17.4385,54100.0
2013-03-28 11:15:00,20.39,20.41,20.38,20.41,20600.0,17.4385,17.4556,17.4299,17.4556,20600.0
2013-03-28 11:20:00,20.41,20.42,20.39,20.42,34200.0,17.4556,17.4641,17.4385,17.4641,34200.0
2013-03-28 11:25:00,20.41,20.43,20.41,20.42,41900.0,17.4556,17.4727,17.4556,17.4641,41900.0
2013-03-28 11:30:00,20.43,20.43,20.37,20.37,110900.0,17.4727,17.4727,17.4214,17.4214,110900.0
2013-03-28 11:35:00,20.37,20.37,20.31,20.35,103800.0,17.4214,17.4214,17.37,17.4043,103800.0
2013-03-28 11:40:00,20.34,20.34,20.28,20.28,44100.0,17.3957,17.3957,17.3444,17.3444,44100.0
2013-03-28 11:45:00,20.28,20.3,20.28,20.29,46100.0,17.3444,17.3615,17.3444,17.3529,46100.0
2013-03-28 11:50:00,20.3,20.3,20.24,20.27,62400.0,17.3615,17.3615,17.3102,17.3358,62400.0
2013-03-28 11:55:00,20.27,20.28,20.25,20.25,29900.0,17.3358,17.3444,17.3187,17.3187,29900.0
2013-03-28 12:00:00,20.25,20.26,20.22,20.24,50800.0,17.3187,17.3273,17.2931,17.3102,50800.0
2013-03-28 12:05:00,20.24,20.27,20.22,20.23,38100.0,17.3102,17.3358,17.2931,17.3016,38100.0
2013-03-28 12:10:00,20.23,20.24,20.22,20.22,29700.0,17.3016,17.3102,17.2931,17.2931,29700.0
2013-03-28 12:15:00,20.23,20.23,20.19,20.21,29800.0,17.3016,17.3016,17.2674,17.2845,29800.0
2013-03-28 12:20:00,20.21,20.22,20.19,20.2,32200.0,17.2845,17.2931,17.2674,17.276,32200.0
2013-03-28 12:25:00,20.19,20.21,20.14,20.14,45400.0,17.2674,17.2845,17.2247,17.2247,45400.0
2013-03-28 12:30:00,20.15,20.17,20.13,20.14,76500.0,17.2332,17.2503,17.2161,17.2247,76500.0
2013-03-28 12:35:00,20.14,20.15,20.11,20.12,57500.0,17.2247,17.2332,17.199,17.2075,57500.0
2013-03-28 12:40:00,20.12,20.14,20.1,20.14,33400.0,17.2075,17.2247,17.1904,17.2247,33400.0
2013-03-28 12:45:00,20.14,20.15,20.1,20.12,52400.0,17.2247,17.2332,17.1904,17.2075,52400.0
2013-03-28 12:50:00,20.12,20.13,20.1,20.11,33700.0,17.2075,17.2161,17.1904,17.199,33700.0
2013-03-28 12:55:00,20.12,20.15,20.11,20.14,54700.0,17.2075,17.2332,17.199,17.2247,54700.0
2013-03-28 13:00:00,20.14,20.14,20.09,20.1,56100.0,17.2247,17.2247,17.1819,17.1904,56100.0
2013-03-28 13:05:00,20.1,20.11,20.09,20.11,21900.0,17.1904,17.199,17.1819,17.199,21900.0
2013-03-28 13:10:00,20.11,20.15,20.11,20.14,34800.0,17.199,17.2332,17.199,17.2247,34800.0
2013-03-28 13:15:00,20.15,20.15,20.14,20.15,6200.0,17.2332,17.2332,17.2247,17.2332,6200.0
2013-03-28 13:20:00,20.15,20.18,20.14,20.18,28900.0,17.2332,17.2589,17.2247,17.2589,28900.0
2013-03-28 13:25:00,20.18,20.18,20.17,20.18,10000.0,17.2589,17.2589,17.2503,17.2589,10000.0
2013-03-28 13:30:00,20.17,20.19,20.16,20.18,49300.0,17.2503,17.2674,17.2418,17.2589,49300.0
2013-03-28 13:35:00,20.17,20.18,20.13,20.15,46100.0,17.2503,17.2589,17.2161,17.2332,46100.0
2013-03-28 13:40:00,20.15,20.16,20.13,20.14,24900.0,17.2332,17.2418,17.2161,17.2247,24900.0
2013-03-28 13:45:00,20.15,20.15,20.11,20.11,13000.0,17.2332,17.2332,17.199,17.199,13000.0
2013-03-28 13:50:00,20.12,20.13,20.1,20.12,26600.0,17.2075,17.2161,17.1904,17.2075,26600.0
2013-03-28 13:55:00,20.12,20.14,20.12,20.14,11100.0,17.2075,17.2247,17.2075,17.2247,11100.0
2013-03-28 14:00:00,20.15,20.18,20.14,20.17,30800.0,17.2332,17.2589,17.2247,17.2503,30800.0
2013-03-28 14:05:00,20.18,20.18,20.17,20.18,8300.0,17.2589,17.2589,17.2503,17.2589,8300.0
2013-03-28 14:10:00,20.18,20.2,20.17,20.18,56900.0,17.2589,17.276,17.2503,17.2589,56900.0
2013-03-28 14:15:00,20.17,20.18,20.14,20.14,64700.0,17.2503,17.2589,17.2247,17.2247,64700.0
2013-03-28 14:20:00,20.15,20.17,20.15,20.16,26400.0,17.2332,17.2503,17.2332,17.2418,26400.0
2013-03-28 14:25:00,20.16,20.18,20.16,20.17,30400.0,17.2418,17.2589,17.2418,17.2503,30400.0
2013-03-28 14:30:00,20.18,20.18,20.14,20.14,35200.0,17.2589,17.2589,17.2247,17.2247,35200.0
2013-03-28 14:35:00,20.15,20.16,20.11,20.11,38100.0,17.2332,17.2418,17.199,17.199,38100.0
2013-03-28 14:40:00,20.11,20.15,20.11,20.14,34100.0,17.199,17.2332,17.199,17.2247,34100.0
2013-03-28 14:45:00,20.14,20.16,20.12,20.16,89300.0,17.2247,17.2418,17.2075,17.2418,89300.0
2013-03-28 14:50:00,20.16,20.18,20.15,20.17,35800.0,17.2418,17.2589,17.2332,17.2503,35800.0
2013-03-28 14:55:00,20.16,20.17,20.15,20.16,26600.0,17.2418,17.2503,17.2332,17.2418,26600.0
2013-03-28 15:00:00,20.16,20.19,20.15,20.19,22800.0,17.2418,17.2674,17.2332,17.2674,22800.0
2013-03-28 15:05:00,20.18,20.19,20.14,20.17,82500.0,17.2589,17.2674,17.2247,17.2503,82500.0
2013-03-28 15:10:00,20.18,20.2,20.18,20.2,29200.0,17.2589,17.276,17.2589,17.276,29200.0
2013-03-28 15:15:00,20.2,20.22,20.19,20.19,57300.0,17.276,17.2931,17.2674,17.2674,57300.0
2013-03-28 15:20:00,20.19,20.2,20.18,20.18,80600.0,17.2674,17.276,17.2589,17.2589,80600.0
2013-03-28 15:25:00,20.18,20.2,20.14,20.16,81700.0,17.2589,17.276,17.2247,17.2418,81700.0
2013-03-28 15:30:00,20.15,20.19,20.15,20.19,81600.0,17.2332,17.2674,17.2332,17.2674,81600.0
2013-03-28 15:35:00,20.19,20.2,20.17,20.18,123400.0,17.2674,17.276,17.2503,17.2589,123400.0
2013-03-28 15:40:00,20.17,20.19,20.13,20.19,145800.0,17.2503,17.2674,17.2161,17.2674,145800.0
2013-03-28 15:45:00,20.19,20.19,20.17,20.18,122400.0,17.2674,17.2674,17.2503,17.2589,122400.0
2013-03-28 15:50:00,20.19,20.22,20.18,20.21,163800.0,17.2674,17.2931,17.2589,17.2845,163800.0
2013-03-28 15:55:00,20.21,20.25,20.2,20.24,754900.0,17.2845,17.3187,17.276,17.3102,754900.0
2013-04-01 09:30:00,20.19,20.3,20.17,20.28,120000.0,17.2674,17.3615,17.2503,17.3444,120000.0
2013-04-01 09:35:00,20.28,20.34,20.24,20.34,92500.0,17.3444,17.3957,17.3102,17.3957,92500.0
2013-04-01 09:40:00,20.34,20.4,20.34,20.36,114400.0,17.3957,17.447,17.3957,17.4128,114400.0
2013-04-01 09:45:00,20.35,20.38,20.28,20.32,98000.0,17.4043,17.4299,17.3444,17.3786,98000.0
2013-04-01 09:50:00,20.32,20.32,20.25,20.29,102100.0,17.3786,17.3786,17.3187,17.3529,102100.0
2013-04-01 09:55:00,20.29,20.31,20.28,20.3,54700.0,17.3529,17.37,17.3444,17.3615,54700.0
2013-04-01 10:00:00,20.3,20.3,20.09,20.13,186400.0,17.3615,17.3615,17.1819,17.2161,186400.0
2013-04-01 10:05:00,20.12,20.26,20.11,20.25,329200.0,17.2075,17.3273,17.199,17.3187,329200.0
2013-04-01 10:10:00,20.25,20.42,20.25,20.36,133100.0,17.3187,17.4641,17.3187,17.4128,133100.0
2013-04-01 10:15:00,20.37,20.41,20.35,20.37,47100.0,17.4214,17.4556,17.4043,17.4214,47100.0
2013-04-01 10:20:00,20.37,20.37,20.31,20.32,56400.0,17.4214,17.4214,17.37,17.3786,56400.0
2013-04-01 10:25:00,20.32,20.32,20.27,20.27,46600.0,17.3786,17.3786,17.3358,17.3358,46600.0
2013-04-01 10:30:00,20.28,20.28,20.21,20.21,55700.0,17.3444,17.3444,17.2845,17.2845,55700.0
2013-04-01 10:35:00,20.22,20.25,20.16,20.17,79800.0,17.2931,17.3187,17.2418,17.2503,79800.0
2013-04-01 10:40:00,20.17,20.18,20.04,20.08,121500.0,17.2503,17.2589,17.1391,17.1733,121500.0
2013-04-01 10:45:00,20.09,20.09,20.01,20.04,57600.0,17.1819,17.1819,17.1135,17.1391,57600.0
2013-04-01 10:50:00,20.03,20.03,19.88,19.95,341500.0,17.1306,17.1306,17.0023,17.0622,341500.0
2013-04-01 10:55:00,19.94,20.0,19.93,19.96,73300.0,17.0536,17.1049,17.045,17.0707,73300.0
2013-04-01 11:00:00,19.96,19.99,19.89,19.89,106900.0,17.0707,17.0964,17.0108,17.0108,106900.0
2013-04-01 11:05:00,19.9,19.96,19.87,19.94,109000.0,17.0194,17.0707,16.9937,17.0536,109000.0
2013-04-01 11:10:00,19.95,20.01,19.94,20.01,54200.0,17.0622,17.1135,17.0536,17.1135,54200.0
2013-04-01 11:15:00,20.01,20.01,19.94,19.96,66900.0,17.1135,17.1135,17.0536,17.0707,66900.0
2013-04-01 11:20:00,19.96,20.0,19.91,19.92,49700.0,17.0707,17.1049,17.0279,17.0365,49700.0
2013-04-01 11:25:00,19.92,19.98,19.91,19.98,39300.0,17.0365,17.0878,17.0279,17.0878,39300.0
2013-04-01 11:30:00,19.98,20.05,19.98,20.05,28600.0,17.0878,17.1477,17.0878,17.1477,28600.0
2013-04-01 11:35:00,20.05,20.08,19.99,20.0,38900.0,17.1477,17.1733,17.0964,17.1049,38900.0
2013-04-01 11:40:00,20.01,20.02,20.0,20.02,23600.0,17.1135,17.122,17.1049,17.122,23600.0
2013-04-01 11:45:00,20.02,20.07,19.99,20.05,48400.0,17.122,17.1648,17.0964,17.1477,48400.0
2013-04-01 11:50:00,20.06,20.06,20.0,20.01,73100.0,17.1562,17.1562,17.1049,17.1135,73100.0
2013-04-01 11:55:00,20.0,20.01,19.9,19.9,67100.0,17.1049,17.1135,17.0194,17.0194,67100.0
2013-04-01 12:00:00,19.9,19.92,19.8,19.81,211700.0,17.0194,17.0365,16.9339,16.9424,211700.0
2013-04-01 12:05:00,19.8,19.86,19.78,19.84,128900.0,16.9339,16.9852,16.9168,16.9681,128900.0
2013-04-01 12:10:00,19.84,19.88,19.82,19.86,50300.0,16.9681,17.0023,16.951,16.9852,50300.0
2013-04-01 12:15:00,19.86,19.91,19.85,19.91,90800.0,16.9852,17.0279,16.9766,17.0279,90800.0
2013-04-01 12:20:00,19.91,19.92,19.89,19.9,135400.0,17.0279,17.0365,17.0108,17.0194,135400.0
2013-04-01 12:25:00,19.9,19.93,19.89,19.92,110000.0,17.0194,17.045,17.0108,17.0365,110000.0
2013-04-01 12:30:00,19.92,19.92,19.89,19.9,161000.0,17.0365,17.0365,17.0108,17.0194,161000.0
2013-04-01 12:35:00,19.9,19.92,19.89,19.9,44300.0,17.0194,17.0365,17.0108,17.0194,44300.0
2013-04-01 12:40:00,19.91,19.92,19.9,19.9,16200.0,17.0279,17.0365,17.0194,17.0194,16200.0
2013-04-01 12:45:00,19.9,19.93,19.89,19.93,28700.0,17.0194,17.045,17.0108,17.045,28700.0
2013-04-01 12:50:00,19.93,19.97,19.92,19.95,59100.0,17.045,17.0793,17.0365,17.0622,59100.0
2013-04-01 12:55:00,19.95,20.0,19.95,20.0,36900.0,17.0622,17.1049,17.0622,17.1049,36900.0
2013-04-01 13:00:00,20.0,20.05,20.0,20.05,157800.0,17.1049,17.1477,17.1049,17.1477,157800.0
2013-04-01 13:05:00,20.06,20.06,20.04,20.05,53500.0,17.1562,17.1562,17.1391,17.1477,53500.0
2013-04-01 13:10:00,20.06,20.07,20.04,20.06,87500.0,17.1562,17.1648,17.1391,17.1562,87500.0
2013-04-01 13:15:00,20.05,20.06,20.04,20.04,48900.0,17.1477,17.1562,17.1391,17.1391,48900.0
2013-04-01 13:20:00,20.04,20.05,20.03,20.05,22300.0,17.1391,17.1477,17.1306,17.1477,22300.0
2013-04-01 13:25:00,20.04,20.15,20.04,20.13,92400.0,17.1391,17.2332,17.1391,17.2161,92400.0
2013-04-01 13:30:00,20.14,20.14,20.09,20.12,47300.0,17.2247,17.2247,17.1819,17.2075,47300.0
2013-04-01 13:35:00,20.11,20.12,20.09,20.12,48800.0,17.199,17.2075,17.1819,17.2075,48800.0
2013-04-01 13:40:00,20.12,20.12,20.05,20.07,33800.0,17.2075,17.2075,17.1477,17.1648,33800.0
2013-04-01 13:45:00,20.06,20.07,20.04,20.05,12300.0,17.1562,17.1648,17.1391,17.1477,12300.0
2013-04-01 13:50:00,20.05,20.06,20.05,20.06,9100.0,17.1477,17.1562,17.1477,17.1562,9100.0
2013-04-01 13:55:00,20.05,20.05,19.98,20.0,112500.0,17.1477,17.1477,17.0878,17.1049,112500.0
2013-04-01 14:00:00,20.0,20.02,19.97,19.98,68400.0,17.1049,17.122,17.0793,17.0878,68400.0
2013-04-01 14:05:00,19.98,20.03,19.98,20.03,29400.0,17.0878,17.1306,17.0878,17.1306,29400.0
2013-04-01 14:10:00,20.02,20.03,20.0,20.02,74400.0,17.122,17.1306,17.1049,17.122,74400.0
2013-04-01 14:15:00,20.03,20.03,19.98,19.98,34600.0,17.1306,17.1306,17.0878,17.0878,34600.0
2013-04-01 14:20:00,19.98,19.99,19.96,19.98,106200.0,17.0878,17.0964,17.0707,17.0878,106200.0
2013-04-01 14:25:00,19.97,19.98,19.95,19.96,33200.0,17.0793,17.0878,17.0622,17.0707,33200.0
2013-04-01 14:30:00,19.96,19.98,19.96,19.96,66100.0,17.0707,17.0878,17.0707,17.0707,66100.0
2013-04-01 14:35:00,19.97,19.99,19.96,19.97,46300.0,17.0793,17.0964,17.0707,17.0793,46300.0
2013-04-01 14:40:00,19.97,19.99,19.96,19.96,31300.0,17.0793,17.0964,17.0707,17.0707,31300.0
2013-04-01 14:45:00,19.96,19.98,19.95,19.96,28100.0,17.0707,17.0878,17.0622,17.0707,28100.0
2013-04-01 14:50:00,19.96,19.97,19.96,19.96,5600.0,17.0707,17.0793,17.0707,17.0707,5600.0
2013-04-01 14:55:00,19.96,19.98,19.94,19.95,59000.0,17.0707,17.0878,17.0536,17.0622,59000.0
2013-04-01 15:00:00,19.95,20.01,19.94,20.0,131400.0,17.0622,17.1135,17.0536,17.1049,131400.0
2013-04-01 15:05:00,20.0,20.07,20.0,20.06,169000.0,17.1049,17.1648,17.1049,17.1562,169000.0
2013-04-01 15:10:00,20.05,20.07,20.04,20.05,104700.0,17.1477,17.1648,17.1391,17.1477,104700.0
2013-04-01 15:15:00,20.05,20.07,20.04,20.04,132600.0,17.1477,17.1648,17.1391,17.1391,132600.0
2013-04-01 15:20:00,20.05,20.06,20.02,20.03,83900.0,17.1477,17.1562,17.122,17.1306,83900.0
2013-04-01 15:25:00,20.04,20.08,20.03,20.06,65600.0,17.1391,17.1733,17.1306,17.1562,65600.0
2013-04-01 15:30:00,20.06,20.07,20.01,20.05,268300.0,17.1562,17.1648,17.1135,17.1477,268300.0
2013-04-01 15:35:00,20.04,20.08,20.04,20.07,121400.0,17.1391,17.1733,17.1391,17.1648,121400.0
2013-04-01 15:40:00,20.07,20.13,20.04,20.12,160000.0,17.1648,17.2161,17.1391,17.2075,160000.0
2013-04-01 15:45:00,20.12,20.13,20.07,20.1,286200.0,17.2075,17.2161,17.1648,17.1904,286200.0
2013-04-01 15:50:00,20.11,20.12,20.09,20.1,258700.0,17.199,17.2075,17.1819,17.1904,258700.0
2013-04-01 15:55:00,20.09,20.12,20.09,20.11,174700.0,17.1819,17.2075,17.1819,17.199,174700.0
2013-04-02 09:30:00,20.19,20.33,20.18,20.32,126900.0,17.2674,17.3871,17.2589,17.3786,126900.0
2013-04-02 09:35:00,20.31,20.38,20.31,20.33,88200.0,17.37,17.4299,17.37,17.3871,88200.0
2013-04-02 09:40:00,20.33,20.36,20.26,20.29,63900.0,17.3871,17.4128,17.3273,17.3529,63900.0
2013-04-02 09:45:00,20.29,20.41,20.28,20.39,142200.0,17.3529,17.4556,17.3444,17.4385,142200.0
2013-04-02 09:50:00,20.39,20.43,20.36,20.36,84100.0,17.4385,17.4727,17.4128,17.4128,84100.0
2013-04-02 09:55:00,20.35,20.37,20.29,20.37,402800.0,17.4043,17.4214,17.3529,17.4214,402800.0
2013-04-02 10:00:00,20.37,20.43,20.34,20.39,98700.0,17.4214,17.4727,17.3957,17.4385,98700.0
2013-04-02 10:05:00,20.4,20.46,20.38,20.45,85900.0,17.447,17.4983,17.4299,17.4898,85900.0
2013-04-02 10:10:00,20.45,20.47,20.35,20.36,96400.0,17.4898,17.5069,17.4043,17.4128,96400.0
2013-04-02 10:15:00,20.36,20.41,20.36,20.38,96400.0,17.4128,17.4556,17.4128,17.4299,96400.0
2013-04-02 10:20:00,20.37,20.39,20.34,20.37,119200.0,17.4214,17.4385,17.3957,17.4214,119200.0
2013-04-02 10:25:00,20.35,20.36,20.27,20.27,113300.0,17.4043,17.4128,17.3358,17.3358,113300.0
2013-04-02 10:30:00,20.27,20.27,20.19,20.24,101100.0,17.3358,17.3358,17.2674,17.3102,101100.0
2013-04-02 10:35:00,20.24,20.31,20.23,20.29,76500.0,17.3102,17.37,17.3016,17.3529,76500.0
2013-04-02 10:40:00,20.29,20.31,20.26,20.28,68700.0,17.3529,17.37,17.3273,17.3444,68700.0
2013-04-02 10:45:00,20.28,20.32,20.27,20.29,85100.0,17.3444,17.3786,17.3358,17.3529,85100.0
2013-04-02 10:50:00,20.29,20.32,20.28,20.3,82700.0,17.3529,17.3786,17.3444,17.3615,82700.0
2013-04-02 10:55:00,20.31,20.33,20.28,20.29,253700.0,17.37,17.3871,17.3444,17.3529,253700.0
2013-04-02 11:00:00,20.29,20.3,20.26,20.26,52800.0,17.3529,17.3615,17.3273,17.3273,52800.0
2013-04-02 11:05:00,20.25,20.27,20.2,20.21,131600.0,17.3187,17.3358,17.276,17.2845,131600.0
2013-04-02 11:10:00,20.21,20.24,20.19,20.23,51500.0,17.2845,17.3102,17.2674,17.3016,51500.0
2013-04-02 11:15:00,20.23,20.25,20.2,20.2,80500.0,17.3016,17.3187,17.276,17.276,80500.0
2013-04-02 11:20:00,20.21,20.21,20.15,20.17,55000.0,17.2845,17.2845,17.2332,17.2503,55000.0
2013-04-02 11:25:00,20.17,20.21,20.16,20.16,99800.0,17.2503,17.2845,17.2418,17.2418,99800.0
2013-04-02 11:30:00,20.16,20.17,20.14,20.15,60100.0,17.2418,17.2503,17.2247,17.2332,60100.0
2013-04-02 11:35:00,20.15,20.15,20.09,20.11,99100.0,17.2332,17.2332,17.1819,17.199,99100.0
2013-04-02 11:40:00,20.1,20.12,20.02,20.02,82900.0,17.1904,17.2075,17.122,17.122,82900.0
2013-04-02 11:45:00,20.02,20.04,20.01,20.03,61500.0,17.122,17.1391,17.1135,17.1306,61500.0
2013-04-02 11:50:00,20.04,20.07,20.03,20.05,42000.0,17.1391,17.1648,17.1306,17.1477,42000.0
2013-04-02 11:55:00,20.06,20.06,20.0,20.04,47200.0,17.1562,17.1562,17.1049,17.1391,47200.0
2013-04-02 12:00:00,20.04,20.05,20.02,20.05,23600.0,17.1391,17.1477,17.122,17.1477,23600.0
2013-04-02 12:05:00,20.04,20.05,20.01,20.05,50100.0,17.1391,17.1477,17.1135,17.1477,50100.0
2013-04-02 12:10:00,20.05,20.1,20.05,20.09,58700.0,17.1477,17.1904,17.1477,17.1819,58700.0
2013-04-02 12:15:00,20.09,20.11,20.07,20.1,95100.0,17.1819,17.199,17.1648,17.1904,95100.0
2013-04-02 12:20:00,20.09,20.11,20.07,20.09,84400.0,17.1819,17.199,17.1648,17.1819,84400.0
2013-04-02 12:25:00,20.09,20.15,20.08,20.14,68700.0,17.1819,17.2332,17.1733,17.2247,68700.0
2013-04-02 12:30:00,20.14,20.14,20.1,20.1,48100.0,17.2247,17.2247,17.1904,17.1904,48100.0
2013-04-02 12:35:00,20.1,20.1,20.07,20.08,58600.0,17.1904,17.1904,17.1648,17.1733,58600.0
2013-04-02 12:40:00,20.07,20.08,20.05,20.05,31000.0,17.1648,17.1733,17.1477,17.1477,31000.0
2013-04-02 12:45:00,20.05,20.11,20.04,20.11,536600.0,17.1477,17.199,17.1391,17.199,536600.0
2013-04-02 12:50:00,20.11,20.13,20.05,20.1,117800.0,17.199,17.2161,17.1477,17.1904,117800.0
2013-04-02 12:55:00,20.1,20.1,20.05,20.05,26100.0,17.1904,17.1904,17.1477,17.1477,26100.0
2013-04-02 13:00:00,20.06,20.09,20.05,20.09,33300.0,17.1562,17.1819,17.1477,17.1819,33300.0
2013-04-02 13:05:00,20.08,20.08,20.05,20.05,40100.0,17.1733,17.1733,17.1477,17.1477,40100.0
2013-04-02 13:10:00,20.05,20.08,20.05,20.06,29500.0,17.1477,17.1733,17.1477,17.1562,29500.0
2013-04-02 13:15:00,20.06,20.06,20.03,20.03,61200.0,17.1562,17.1562,17.1306,17.1306,61200.0
2013-04-02 13:20:00,20.03,20.04,20.01,20.04,19600.0,17.1306,17.1391,17.1135,17.1391,19600.0
2013-04-02 13:25:00,20.04,20.05,20.02,20.02,47000.0,17.1391,17.1477,17.122,17.122,47000.0
2013-04-02 13:30:00,20.03,20.07,20.02,20.06,41500.0,17.1306,17.1648,17.122,17.1562,41500.0
2013-04-02 13:35:00,20.06,20.07,20.05,20.07,20200.0,17.1562,17.1648,17.1477,17.1648,20200.0
2013-04-02 13:40:00,20.07,20.08,20.05,20.05,71200.0,17.1648,17.1733,17.1477,17.1477,71200.0
2013-04-02 13:45:00,20.05,20.06,20.03,20.04,35400.0,17.1477,17.1562,17.1306,17.1391,35400.0
2013-04-02 13:50:00,20.03,20.06,20.03,20.05,45900.0,17.1306,17.1562,17.1306,17.1477,45900.0
2013-04-02 13:55:00,20.05,20.07,20.04,20.06,45300.0,17.1477,17.1648,17.1391,17.1562,45300.0
2013-04-02 14:00:00,20.06,20.07,20.05,20.06,17800.0,17.1562,17.1648,17.1477,17.1562,17800.0
2013-04-02 14:05:00,20.06,20.1,20.06,20.09,60400.0,17.1562,17.1904,17.1562,17.1819,60400.0
2013-04-02 14:10:00,20.1,20.1,20.08,20.09,12600.0,17.1904,17.1904,17.1733,17.1819,12600.0
2013-04-02 14:15:00,20.08,20.12,20.08,20.1,91300.0,17.1733,17.2075,17.1733,17.1904,91300.0
2013-04-02 14:20:00,20.11,20.12,20.09,20.1,39900.0,17.199,17.2075,17.1819,17.1904,39900.0
2013-04-02 14:25:00,20.1,20.1,20.05,20.05,83600.0,17.1904,17.1904,17.1477,17.1477,83600.0
2013-04-02 14:30:00,20.05,20.05,19.95,19.95,77000.0,17.1477,17.1477,17.0622,17.0622,77000.0
2013-04-02 14:35:00,19.94,19.98,19.92,19.92,54900.0,17.0536,17.0878,17.0365,17.0365,54900.0
2013-04-02 14:40:00,19.93,19.93,19.86,19.89,174600.0,17.045,17.045,16.9852,17.0108,174600.0
2013-04-02 14:45:00,19.9,19.9,19.83,19.83,97200.0,17.0194,17.0194,16.9595,16.9595,97200.0
2013-04-02 14:50:00,19.83,19.85,19.78,19.79,169500.0,16.9595,16.9766,16.9168,16.9253,169500.0
2013-04-02 14:55:00,19.79,19.83,19.79,19.83,65200.0,16.9253,16.9595,16.9253,16.9595,65200.0
2013-04-02 15:00:00,19.82,19.87,19.8,19.86,81500.0,16.951,16.9937,16.9339,16.9852,81500.0
2013-04-02 15:05:00,19.86,19.9,19.85,19.87,118500.0,16.9852,17.0194,16.9766,16.9937,118500.0
2013-04-02 15:10:00,19.88,19.88,19.81,19.82,74900.0,17.0023,17.0023,16.9424,16.951,74900.0
2013-04-02 15:15:00,19.83,19.84,19.76,19.77,71700.0,16.9595,16.9681,16.8997,16.9082,71700.0
2013-04-02 15:20:00,19.77,19.84,19.76,19.84,130300.0,16.9082,16.9681,16.8997,16.9681,130300.0
2013-04-02 15:25:00,19.84,19.86,19.82,19.86,103300.0,16.9681,16.9852,16.951,16.9852,103300.0
2013-04-02 15:30:00,19.85,19.88,19.81,19.87,267100.0,16.9766,17.0023,16.9424,16.9937,267100.0
2013-04-02 15:35:00,19.87,19.87,19.78,19.8,153600.0,16.9937,16.9937,16.9168,16.9339,153600.0
2013-04-02 15:40:00,19.79,19.81,19.77,19.79,202800.0,16.9253,16.9424,16.9082,16.9253,202800.0
2013-04-02 15:45:00,19.79,19.82,19.77,19.8,178900.0,16.9253,16.951,16.9082,16.9339,178900.0
2013-04-02 15:50:00,19.8,19.87,19.8,19.83,274300.0,16.9339,16.9937,16.9339,16.9595,274300.0
2013-04-02 15:55:00,19.83,19.88,19.82,19.86,299100.0,16.9595,17.0023,16.951,16.9852,299100.0
2013-04-03 09:30:00,19.83,19.99,19.83,19.94,78700.0,16.9595,17.0964,16.9595,17.0536,78700.0
2013-04-03 09:35:00,19.93,19.99,19.83,19.87,109700.0,17.045,17.0964,16.9595,16.9937,109700.0
2013-04-03 09:40:00,19.87,19.88,19.7,19.75,149800.0,16.9937,17.0023,16.8483,16.8911,149800.0
2013-04-03 09:45:00,19.76,19.77,19.71,19.73,152100.0,16.8997,16.9082,16.8569,16.874,152100.0
2013-04-03 09:50:00,19.72,19.72,19.64,19.66,119600.0,16.8654,16.8654,16.797,16.8141,119600.0
2013-04-03 09:55:00,19.67,19.7,19.59,19.64,137200.0,16.8227,16.8483,16.7543,16.797,137200.0
2013-04-03 10:00:00,19.62,19.63,19.39,19.4,287800.0,16.7799,16.7885,16.5832,16.5918,287800.0
2013-04-03 10:05:00,19.4,19.42,19.31,19.33,304400.0,16.5918,16.6089,16.5148,16.5319,304400.0
2013-04-03 10:10:00,19.32,19.34,19.25,19.31,299500.0,16.5233,16.5405,16.4635,16.5148,299500.0
2013-04-03 10:15:00,19.31,19.42,19.3,19.42,206400.0,16.5148,16.6089,16.5062,16.6089,206400.0
2013-04-03 10:20:00,19.42,19.48,19.38,19.46,228300.0,16.6089,16.6602,16.5747,16.6431,228300.0
2013-04-03 10:25:00,19.46,19.61,19.46,19.59,209500.0,16.6431,16.7714,16.6431,16.7543,209500.0
2013-04-03 10:30:00,19.59,19.61,19.53,19.54,139400.0,16.7543,16.7714,16.703,16.7115,139400.0
2013-04-03 10:35:00,19.55,19.59,19.52,19.55,218100.0,16.7201,16.7543,16.6944,16.7201,218100.0
2013-04-03 10:40:00,19.56,19.57,19.44,19.44,168300.0,16.7286,16.7372,16.626,16.626,168300.0
2013-04-03 10:45:00,19.43,19.52,19.43,19.44,123800.0,16.6174,16.6944,16.6174,16.626,123800.0
2013-04-03 10:50:00,19.44,19.46,19.41,19.42,176500.0,16.626,16.6431,16.6003,16.6089,176500.0
2013-04-03 10:55:00,19.42,19.43,19.28,19.31,142100.0,16.6089,16.6174,16.4891,16.5148,142100.0
2013-04-03 11:00:00,19.31,19.34,19.25,19.31,137400.0,16.5148,16.5405,16.4635,16.5148,137400.0
2013-04-03 11:05:00,19.31,19.32,19.24,19.27,121100.0,16.5148,16.5233,16.4549,16.4806,121100.0
2013-04-03 11:10:00,19.27,19.37,19.23,19.37,135800.0,16.4806,16.5661,16.4464,16.5661,135800.0
2013-04-03 11:15:00,19.36,19.38,19.27,19.28,205800.0,16.5576,16.5747,16.4806,16.4891,205800.0
2013-04-03 11:20:00,19.28,19.29,19.23,19.28,112900.0,16.4891,16.4977,16.4464,16.4891,112900.0
2013-04-03 11:25:00,19.28,19.33,19.21,19.23,173200.0,16.4891,16.5319,16.4293,16.4464,173200.0
2013-04-03 11:30:00,19.23,19.28,19.2,19.2,138100.0,16.4464,16.4891,16.4207,16.4207,138100.0
2013-04-03 11:35:00,19.21,19.21,19.15,19.16,96700.0,16.4293,16.4293,16.378,16.3865,96700.0
2013-04-03 11:40:00,19.16,19.16,19.09,19.12,84800.0,16.3865,16.3865,16.3266,16.3523,84800.0
2013-04-03 11:45:00,19.12,19.21,19.09,19.21,90000.0,16.3523,16.4293,16.3266,16.4293,90000.0
2013-04-03 11:50:00,19.21,19.22,19.13,19.15,145900.0,16.4293,16.4378,16.3609,16.378,145900.0
2013-04-03 11:55:00,19.15,19.15,19.08,19.11,139100.0,16.378,16.378,16.3181,16.3437,139100.0
2013-04-03 12:00:00,19.1,19.14,19.08,19.1,267800.0,16.3352,16.3694,16.3181,16.3352,267800.0
2013-04-03 12:05:00,19.1,19.1,19.02,19.07,142700.0,16.3352,16.3352,16.2668,16.3095,142700.0
2013-04-03 12:10:00,19.06,19.07,19.04,19.07,277000.0,16.301,16.3095,16.2839,16.3095,277000.0
2013-04-03 12:15:00,19.07,19.09,19.03,19.05,202600.0,16.3095,16.3266,16.2753,16.2924,202600.0
2013-04-03 12:20:00,19.05,19.1,19.04,19.06,79500.0,16.2924,16.3352,16.2839,16.301,79500.0
2013-04-03 12:25:00,19.07,19.07,19.03,19.04,155000.0,16.3095,16.3095,16.2753,16.2839,155000.0
2013-04-03 12:30:00,19.03,19.06,19.03,19.06,115200.0,16.2753,16.301,16.2753,16.301,115200.0
2013-04-03 12:35:00,19.07,19.07,19.0,19.02,149700.0,16.3095,16.3095,16.2497,16.2668,149700.0
2013-04-03 12:40:00,19.02,19.02,18.91,18.97,230900.0,16.2668,16.2668,16.1727,16.224,230900.0
2013-04-03 12:45:00,18.97,19.02,18.93,18.93,125400.0,16.224,16.2668,16.1898,16.1898,125400.0
2013-04-03 12:50:00,18.94,19.0,18.94,19.0,90700.0,16.1984,16.2497,16.1984,16.2497,90700.0
2013-04-03 12:55:00,19.01,19.01,18.96,18.97,67700.0,16.2582,16.2582,16.2155,16.224,67700.0
2013-04-03 13:00:00,18.97,18.99,18.75,18.93,513000.0,16.224,16.2411,16.0359,16.1898,513000.0
2013-04-03 13:05:00,18.92,18.94,18.87,18.91,118900.0,16.1813,16.1984,16.1385,16.1727,118900.0
2013-04-03 13:10:00,18.9,18.9,18.86,18.87,165100.0,16.1641,16.1641,16.1299,16.1385,165100.0
2013-04-03 13:15:00,18.87,18.9,18.84,18.84,264100.0,16.1385,16.1641,16.1128,16.1128,264100.0
2013-04-03 13:20:00,18.84,18.88,18.8,18.82,282400.0,16.1128,16.147,16.0786,16.0957,282400.0
2013-04-03 13:25:00,18.82,18.83,18.74,18.78,141100.0,16.0957,16.1043,16.0273,16.0615,141100.0
2013-04-03 13:30:00,18.78,18.8,18.68,18.68,113400.0,16.0615,16.0786,15.976,15.976,113400.0
2013-04-03 13:35:00,18.69,18.7,18.65,18.66,95600.0,15.9845,15.9931,15.9503,15.9589,95600.0
2013-04-03 13:40:00,18.67,18.68,18.58,18.63,174900.0,15.9674,15.976,15.8905,15.9332,174900.0
2013-04-03 13:45:00,18.63,18.72,18.63,18.72,113400.0,15.9332,16.0102,15.9332,16.0102,113400.0
2013-04-03 13:50:00,18.71,18.73,18.62,18.66,127100.0,16.0016,16.0188,15.9247,15.9589,127100.0
2013-04-03 13:55:00,18.66,18.66,18.58,18.59,121600.0,15.9589,15.9589,15.8905,15.899,121600.0
2013-04-03 14:00:00,18.59,18.64,18.58,18.61,150600.0,15.899,15.9418,15.8905,15.9161,150600.0
2013-04-03 14:05:00,18.61,18.71,18.58,18.68,133700.0,15.9161,16.0016,15.8905,15.976,133700.0
2013-04-03 14:10:00,18.69,18.81,18.69,18.75,174100.0,15.9845,16.0872,15.9845,16.0359,174100.0
2013-04-03 14:15:00,18.76,18.77,18.72,18.74,169300.0,16.0444,16.053,16.0102,16.0273,169300.0
2013-04-03 14:20:00,18.75,18.78,18.7,18.7,118700.0,16.0359,16.0615,15.9931,15.9931,118700.0
2013-04-03 14:25:00,18.71,18.73,18.63,18.71,179800.0,16.0016,16.0188,15.9332,16.0016,179800.0
2013-04-03 14:30:00,18.7,18.73,18.69,18.71,73300.0,15.9931,16.0188,15.9845,16.0016,73300.0
2013-04-03 14:35:00,18.72,18.75,18.68,18.69,86900.0,16.0102,16.0359,15.976,15.9845,86900.0
2013-04-03 14:40:00,18.68,18.81,18.68,18.8,163900.0,15.976,16.0872,15.976,16.0786,163900.0
2013-04-03 14:45:00,18.8,18.98,18.8,18.98,440000.0,16.0786,16.2326,16.0786,16.2326,440000.0
2013-04-03 14:50:00,18.98,19.04,18.86,18.87,313600.0,16.2326,16.2839,16.1299,16.1385,313600.0
2013-04-03 14:55:00,18.88,18.93,18.87,18.92,211300.0,16.147,16.1898,16.1385,16.1813,211300.0
2013-04-03 15:00:00,18.93,18.97,18.93,18.95,344100.0,16.1898,16.224,16.1898,16.2069,344100.0
2013-04-03 15:05:00,18.94,19.04,18.9,19.01,305000.0,16.1984,16.2839,16.1641,16.2582,305000.0
2013-04-03 15:10:00,19.0,19.03,18.98,19.0,210400.0,16.2497,16.2753,16.2326,16.2497,210400.0
2013-04-03 15:15:00,19.0,19.01,18.96,18.99,225700.0,16.2497,16.2582,16.2155,16.2411,225700.0
2013-04-03 15:20:00,18.99,19.0,18.96,18.97,352000.0,16.2411,16.2497,16.2155,16.224,352000.0
2013-04-03 15:25:00,18.97,19.0,18.92,19.0,281300.0,16.224,16.2497,16.1813,16.2497,281300.0
2013-04-03 15:30:00,19.0,19.0,18.89,18.92,312800.0,16.2497,16.2497,16.1556,16.1813,312800.0
2013-04-03 15:35:00,18.93,18.93,18.84,18.87,265500.0,16.1898,16.1898,16.1128,16.1385,265500.0
2013-04-03 15:40:00,18.87,18.93,18.86,18.92,404200.0,16.1385,16.1898,16.1299,16.1813,404200.0
2013-04-03 15:45:00,18.93,19.05,18.93,19.04,515400.0,16.1898,16.2924,16.1898,16.2839,515400.0
2013-04-03 15:50:00,19.04,19.05,18.99,19.02,537500.0,16.2839,16.2924,16.2411,16.2668,537500.0
2013-04-03 15:55:00,19.02,19.05,19.0,19.0,480400.0,16.2668,16.2924,16.2497,16.2497,480400.0
2013-04-04 09:30:00,19.14,19.16,18.87,18.99,264400.0,16.3694,16.3865,16.1385,16.2411,264400.0
2013-04-04 09:35:00,19.0,19.01,18.9,18.92,176500.0,16.2497,16.2582,16.1641,16.1813,176500.0
2013-04-04 09:40:00,18.93,19.17,18.93,19.16,252900.0,16.1898,16.3951,16.1898,16.3865,252900.0
2013-04-04 09:45:00,19.16,19.28,19.1,19.14,355500.0,16.3865,16.4891,16.3352,16.3694,355500.0
2013-04-04 09:50:00,19.15,19.21,19.12,19.2,190200.0,16.378,16.4293,16.3523,16.4207,190200.0
2013-04-04 09:55:00,19.2,19.23,19.16,19.18,142000.0,16.4207,16.4464,16.3865,16.4036,142000.0
2013-04-04 10:00:00,19.17,19.25,19.17,19.18,106900.0,16.3951,16.4635,16.3951,16.4036,106900.0
2013-04-04 10:05:00,19.18,19.21,19.11,19.15,232000.0,16.4036,16.4293,16.3437,16.378,232000.0
2013-04-04 10:10:00,19.15,19.23,19.14,19.23,296000.0,16.378,16.4464,16.3694,16.4464,296000.0
2013-04-04 10:15:00,19.23,19.23,19.19,19.21,113100.0,16.4464,16.4464,16.4122,16.4293,113100.0
2013-04-04 10:20:00,19.2,19.21,19.16,19.19,204600.0,16.4207,16.4293,16.3865,16.4122,204600.0
2013-04-04 10:25:00,19.2,19.24,19.16,19.2,298600.0,16.4207,16.4549,16.3865,16.4207,298600.0
2013-04-04 10:30:00,19.2,19.23,19.16,19.18,104300.0,16.4207,16.4464,16.3865,16.4036,104300.0
2013-04-04 10:35:00,19.18,19.18,19.06,19.08,140400.0,16.4036,16.4036,16.301,16.3181,140400.0
2013-04-04 10:40:00,19.09,19.18,19.08,19.18,134100.0,16.3266,16.4036,16.3181,16.4036,134100.0
2013-04-04 10:45:00,19.18,19.19,19.13,19.15,125200.0,16.4036,16.4122,16.3609,16.378,125200.0
2013-04-04 10:50:00,19.15,19.16,19.09,19.13,96700.0,16.378,16.3865,16.3266,16.3609,96700.0
2013-04-04 10:55:00,19.13,19.14,18.99,19.05,127700.0,16.3609,16.3694,16.2411,16.2924,127700.0
2013-04-04 11:00:00,19.05,19.16,19.04,19.14,82300.0,16.2924,16.3865,16.2839,16.3694,82300.0
2013-04-04 11:05:00,19.15,19.17,19.06,19.07,70100.0,16.378,16.3951,16.301,16.3095,70100.0
2013-04-04 11:10:00,19.07,19.11,19.05,19.09,78900.0,16.3095,16.3437,16.2924,16.3266,78900.0
2013-04-04 11:15:00,19.08,19.12,19.05,19.11,73100.0,16.3181,16.3523,16.2924,16.3437,73100.0
2013-04-04 11:20:00,19.12,19.14,19.09,19.13,147400.0,16.3523,16.3694,16.3266,16.3609,147400.0
2013-04-04 11:25:00,19.14,19.18,19.13,19.14,92200.0,16.3694,16.4036,16.3609,16.3694,92200.0
2013-04-04 11:30:00,19.14,19.14,19.02,19.04,80700.0,16.3694,16.3694,16.2668,16.2839,80700.0
2013-04-04 11:35:00,19.04,19.05,19.01,19.03,80100.0,16.2839,16.2924,16.2582,16.2753,80100.0
2013-04-04 11:40:00,19.02,19.12,19.01,19.1,191000.0,16.2668,16.3523,16.2582,16.3352,191000.0
2013-04-04 11:45:00,19.11,19.11,19.08,19.09,135100.0,16.3437,16.3437,16.3181,16.3266,135100.0
2013-04-04 11:50:00,19.08,19.08,18.98,19.0,51000.0,16.3181,16.3181,16.2326,16.2497,51000.0
2013-04-04 11:55:00,19.0,19.01,18.99,19.01,29300.0,16.2497,16.2582,16.2411,16.2582,29300.0
2013-04-04 12:00:00,18.99,18.99,18.93,18.93,73600.0,16.2411,16.2411,16.1898,16.1898,73600.0
2013-04-04 12:05:00,18.92,18.94,18.87,18.89,89200.0,16.1813,16.1984,16.1385,16.1556,89200.0
2013-04-04 12:10:00,18.89,18.91,18.86,18.9,64600.0,16.1556,16.1727,16.1299,16.1641,64600.0
2013-04-04 12:15:00,18.9,18.97,18.89,18.96,94100.0,16.1641,16.224,16.1556,16.2155,94100.0
2013-04-04 12:20:00,18.96,19.0,18.91,18.93,46000.0,16.2155,16.2497,16.1727,16.1898,46000.0
2013-04-04 12:25:00,18.93,18.96,18.9,18.95,58600.0,16.1898,16.2155,16.1641,16.2069,58600.0
2013-04-04 12:30:00,18.94,18.95,18.93,18.94,15600.0,16.1984,16.2069,16.1898,16.1984,15600.0
2013-04-04 12:35:00,18.94,18.99,18.93,18.97,75300.0,16.1984,16.2411,16.1898,16.224,75300.0
2013-04-04 12:40:00,18.97,19.02,18.96,19.02,46600.0,16.224,16.2668,16.2155,16.2668,46600.0
2013-04-04 12:45:00,19.02,19.03,19.0,19.02,35400.0,16.2668,16.2753,16.2497,16.2668,35400.0
2013-04-04 12:50:00,19.02,19.03,18.98,19.02,34000.0,16.2668,16.2753,16.2326,16.2668,34000.0
2013-04-04 12:55:00,19.01,19.04,18.97,19.03,47800.0,16.2582,16.2839,16.224,16.2753,47800.0
2013-04-04 13:00:00,19.03,19.03,18.96,18.98,65400.0,16.2753,16.2753,16.2155,16.2326,65400.0
2013-04-04 13:05:00,18.99,18.99,18.96,18.96,26500.0,16.2411,16.2411,16.2155,16.2155,26500.0
2013-04-04 13:10:00,18.96,18.97,18.93,18.93,42700.0,16.2155,16.224,16.1898,16.1898,42700.0
2013-04-04 13:15:00,18.93,18.95,18.88,18.93,53200.0,16.1898,16.2069,16.147,16.1898,53200.0
2013-04-04 13:20:00,18.94,18.95,18.9,18.92,57400.0,16.1984,16.2069,16.1641,16.1813,57400.0
2013-04-04 13:25:00,18.92,18.94,18.92,18.93,45300.0,16.1813,16.1984,16.1813,16.1898,45300.0
2013-04-04 13:30:00,18.92,18.92,18.88,18.9,43700.0,16.1813,16.1813,16.147,16.1641,43700.0
2013-04-04 13:35:00,18.91,18.95,18.9,18.93,54600.0,16.1727,16.2069,16.1641,16.1898,54600.0
2013-04-04 13:40:00,18.94,19.0,18.94,18.98,51800.0,16.1984,16.2497,16.1984,16.2326,51800.0
2013-04-04 13:45:00,18.97,19.01,18.96,18.98,70100.0,16.224,16.2582,16.2155,16.2326,70100.0
2013-04-04 13:50:00,18.97,18.99,18.97,18.98,28300.0,16.224,16.2411,16.224,16.2326,28300.0
2013-04-04 13:55:00,18.97,18.97,18.94,18.94,22200.0,16.224,16.224,16.1984,16.1984,22200.0
2013-04-04 14:00:00,18.94,18.95,18.91,18.91,35100.0,16.1984,16.2069,16.1727,16.1727,35100.0
2013-04-04 14:05:00,18.91,18.96,18.89,18.96,120000.0,16.1727,16.2155,16.1556,16.2155,120000.0
2013-04-04 14:10:00,18.96,18.99,18.95,18.96,175800.0,16.2155,16.2411,16.2069,16.2155,175800.0
2013-04-04 14:15:00,18.97,19.0,18.95,18.99,119800.0,16.224,16.2497,16.2069,16.2411,119800.0
2013-04-04 14:20:00,18.99,19.01,18.94,19.0,49500.0,16.2411,16.2582,16.1984,16.2497,49500.0
2013-04-04 14:25:00,18.99,19.01,18.98,18.99,47100.0,16.2411,16.2582,16.2326,16.2411,47100.0
2013-04-04 14:30:00,18.99,19.0,18.96,18.96,76500.0,16.2411,16.2497,16.2155,16.2155,76500.0
2013-04-04 14:35:00,18.96,19.0,18.96,18.99,52000.0,16.2155,16.2497,16.2155,16.2411,52000.0
2013-04-04 14:40:00,18.98,19.03,18.97,19.01,110900.0,16.2326,16.2753,16.224,16.2582,110900.0
2013-04-04 14:45:00,19.02,19.02,18.96,18.98,115300.0,16.2668,16.2668,16.2155,16.2326,115300.0
2013-04-04 14:50:00,18.98,18.99,18.96,18.96,34600.0,16.2326,16.2411,16.2155,16.2155,34600.0
2013-04-04 14:55:00,18.96,18.97,18.94,18.95,30200.0,16.2155,16.224,16.1984,16.2069,30200.0
2013-04-04 15:00:00,18.96,19.0,18.94,19.0,44800.0,16.2155,16.2497,16.1984,16.2497,44800.0
2013-04-04 15:05:00,19.0,19.0,18.94,18.94,44900.0,16.2497,16.2497,16.1984,16.1984,44900.0
2013-04-04 15:10:00,18.94,18.99,18.94,18.96,39400.0,16.1984,16.2411,16.1984,16.2155,39400.0
2013-04-04 15:15:00,18.96,18.97,18.94,18.96,56900.0,16.2155,16.224,16.1984,16.2155,56900.0
2013-04-04 15:20:00,18.96,18.97,18.94,18.96,42600.0,16.2155,16.224,16.1984,16.2155,42600.0
2013-04-04 15:25:00,18.97,18.98,18.95,18.98,131400.0,16.224,16.2326,16.2069,16.2326,131400.0
2013-04-04 15:30:00,18.97,18.98,18.94,18.96,287800.0,16.224,16.2326,16.1984,16.2155,287800.0
2013-04-04 15:35:00,18.97,19.01,18.96,18.98,207700.0,16.224,16.2582,16.2155,16.2326,207700.0
2013-04-04 15:40:00,18.97,18.99,18.96,18.96,157700.0,16.224,16.2411,16.2155,16.2155,157700.0
2013-04-04 15:45:00,18.97,18.99,18.95,18.95,167000.0,16.224,16.2411,16.2069,16.2069,167000.0
2013-04-04 15:50:00,18.95,18.98,18.95,18.97,164600.0,16.2069,16.2326,16.2069,16.224,164600.0
2013-04-04 15:55:00,18.97,18.98,18.93,18.97,484800.0,16.224,16.2326,16.1898,16.224,484800.0
2013-04-05 09:30:00,18.53,18.55,18.42,18.43,498700.0,15.8477,15.8648,15.7536,15.7622,498700.0
2013-04-05 09:35:00,18.44,18.52,18.38,18.52,184200.0,15.7707,15.8392,15.7194,15.8392,184200.0
2013-04-05 09:40:00,18.51,18.67,18.5,18.57,328000.0,15.8306,15.9674,15.822,15.8819,328000.0
2013-04-05 09:45:00,18.57,18.8,18.55,18.68,311200.0,15.8819,16.0786,15.8648,15.976,311200.0
2013-04-05 09:50:00,18.67,18.69,18.57,18.59,146400.0,15.9674,15.9845,15.8819,15.899,146400.0
2013-04-05 09:55:00,18.59,18.65,18.54,18.55,333700.0,15.899,15.9503,15.8563,15.8648,333700.0
2013-04-05 10:00:00,18.55,18.56,18.45,18.56,307800.0,15.8648,15.8734,15.7793,15.8734,307800.0
2013-04-05 10:05:00,18.55,18.58,18.52,18.55,242700.0,15.8648,15.8905,15.8392,15.8648,242700.0
2013-04-05 10:10:00,18.54,18.56,18.46,18.47,147700.0,15.8563,15.8734,15.7878,15.7964,147700.0
2013-04-05 10:15:00,18.46,18.48,18.41,18.46,150300.0,15.7878,15.8049,15.7451,15.7878,150300.0
2013-04-05 10:20:00,18.46,18.55,18.45,18.51,118600.0,15.7878,15.8648,15.7793,15.8306,118600.0
2013-04-05 10:25:00,18.52,18.54,18.49,18.52,143900.0,15.8392,15.8563,15.8135,15.8392,143900.0
2013-04-05 10:30:00,18.52,18.64,18.51,18.61,152400.0,15.8392,15.9418,15.8306,15.9161,152400.0
2013-04-05 10:35:00,18.61,18.63,18.59,18.63,181300.0,15.9161,15.9332,15.899,15.9332,181300.0
2013-04-05 10:40:00,18.63,18.75,18.62,18.74,196600.0,15.9332,16.0359,15.9247,16.0273,196600.0
2013-04-05 10:45:00,18.74,18.75,18.67,18.72,399800.0,16.0273,16.0359,15.9674,16.0102,399800.0
2013-04-05 10:50:00,18.71,18.71,18.65,18.69,135300.0,16.0016,16.0016,15.9503,15.9845,135300.0
2013-04-05 10:55:00,18.69,18.8,18.68,18.72,198700.0,15.9845,16.0786,15.976,16.0102,198700.0
2013-04-05 11:00:00,18.72,18.76,18.71,18.72,161500.0,16.0102,16.0444,16.0016,16.0102,161500.0
2013-04-05 11:05:00,18.72,18.78,18.68,18.76,158900.0,16.0102,16.0615,15.976,16.0444,158900.0
2013-04-05 11:10:00,18.77,18.89,18.76,18.89,124400.0,16.053,16.1556,16.0444,16.1556,124400.0
2013-04-05 11:15:00,18.89,18.89,18.83,18.86,147400.0,16.1556,16.1556,16.1043,16.1299,147400.0
2013-04-05 11:20:00,18.86,18.9,18.85,18.9,85500.0,16.1299,16.1641,16.1214,16.1641,85500.0
2013-04-05 11:25:00,18.9,18.9,18.85,18.87,93700.0,16.1641,16.1641,16.1214,16.1385,93700.0
2013-04-05 11:30:00,18.87,18.91,18.85,18.88,157000.0,16.1385,16.1727,16.1214,16.147,157000.0
2013-04-05 11:35:00,18.88,18.88,18.82,18.82,108900.0,16.147,16.147,16.0957,16.0957,108900.0
2013-04-05 11:40:00,18.83,18.86,18.82,18.85,71500.0,16.1043,16.1299,16.0957,16.1214,71500.0
2013-04-05 11:45:00,18.84,18.96,18.84,18.96,120700.0,16.1128,16.2155,16.1128,16.2155,120700.0
2013-04-05 11:50:00,18.96,19.0,18.93,19.0,146600.0,16.2155,16.2497,16.1898,16.2497,146600.0
2013-04-05 11:55:00,18.99,19.0,18.84,18.84,99600.0,16.2411,16.2497,16.1128,16.1128,99600.0
2013-04-05 12:00:00,18.84,18.84,18.8,18.81,46400.0,16.1128,16.1128,16.0786,16.0872,46400.0
2013-04-05 12:05:00,18.81,18.85,18.8,18.84,39700.0,16.0872,16.1214,16.0786,16.1128,39700.0
2013-04-05 12:10:00,18.84,18.86,18.84,18.84,38100.0,16.1128,16.1299,16.1128,16.1128,38100.0
2013-04-05 12:15:00,18.84,18.86,18.8,18.81,34800.0,16.1128,16.1299,16.0786,16.0872,34800.0
2013-04-05 12:20:00,18.81,18.83,18.79,18.79,56300.0,16.0872,16.1043,16.0701,16.0701,56300.0
2013-04-05 12:25:00,18.8,18.81,18.77,18.79,49700.0,16.0786,16.0872,16.053,16.0701,49700.0
2013-04-05 12:30:00,18.79,18.82,18.79,18.82,51000.0,16.0701,16.0957,16.0701,16.0957,51000.0
2013-04-05 12:35:00,18.81,18.85,18.8,18.8,102100.0,16.0872,16.1214,16.0786,16.0786,102100.0
2013-04-05 12:40:00,18.8,18.83,18.8,18.8,70200.0,16.0786,16.1043,16.0786,16.0786,70200.0
2013-04-05 12:45:00,18.81,18.84,18.8,18.82,53200.0,16.0872,16.1128,16.0786,16.0957,53200.0
2013-04-05 12:50:00,18.82,18.83,18.79,18.8,31000.0,16.0957,16.1043,16.0701,16.0786,31000.0
2013-04-05 12:55:00,18.8,18.8,18.75,18.75,67200.0,16.0786,16.0786,16.0359,16.0359,67200.0
2013-04-05 13:00:00,18.76,18.8,18.75,18.79,60900.0,16.0444,16.0786,16.0359,16.0701,60900.0
2013-04-05 13:05:00,18.8,18.82,18.78,18.8,57400.0,16.0786,16.0957,16.0615,16.0786,57400.0
2013-04-05 13:10:00,18.8,18.84,18.8,18.84,44600.0,16.0786,16.1128,16.0786,16.1128,44600.0
2013-04-05 13:15:00,18.84,18.91,18.84,18.89,99200.0,16.1128,16.1727,16.1128,16.1556,99200.0
2013-04-05 13:20:00,18.88,18.9,18.88,18.88,55900.0,16.147,16.1641,16.147,16.147,55900.0
2013-04-05 13:25:00,18.89,18.92,18.88,18.91,69000.0,16.1556,16.1813,16.147,16.1727,69000.0
2013-04-05 13:30:00,18.91,18.95,18.9,18.94,53700.0,16.1727,16.2069,16.1641,16.1984,53700.0
2013-04-05 13:35:00,18.93,18.94,18.88,18.9,58400.0,16.1898,16.1984,16.147,16.1641,58400.0
2013-04-05 13:40:00,18.9,18.91,18.87,18.88,38900.0,16.1641,16.1727,16.1385,16.147,38900.0
2013-04-05 13:45:00,18.88,18.89,18.86,18.87,79600.0,16.147,16.1556,16.1299,16.1385,79600.0
2013-04-05 13:50:00,18.86,18.89,18.86,18.86,24100.0,16.1299,16.1556,16.1299,16.1299,24100.0
2013-04-05 13:55:00,18.86,18.87,18.82,18.82,39100.0,16.1299,16.1385,16.0957,16.0957,39100.0
2013-04-05 14:00:00,18.83,18.84,18.78,18.81,142600.0,16.1043,16.1128,16.0615,16.0872,142600.0
2013-04-05 14:05:00,18.81,18.86,18.81,18.84,72900.0,16.0872,16.1299,16.0872,16.1128,72900.0
2013-04-05 14:10:00,18.84,18.84,18.81,18.81,39700.0,16.1128,16.1128,16.0872,16.0872,39700.0
2013-04-05 14:15:00,18.81,18.83,18.81,18.82,27700.0,16.0872,16.1043,16.0872,16.0957,27700.0
2013-04-05 14:20:00,18.82,18.87,18.82,18.85,78000.0,16.0957,16.1385,16.0957,16.1214,78000.0
2013-04-05 14:25:00,18.85,18.91,18.84,18.89,58100.0,16.1214,16.1727,16.1128,16.1556,58100.0
2013-04-05 14:30:00,18.89,18.92,18.87,18.89,95300.0,16.1556,16.1813,16.1385,16.1556,95300.0
2013-04-05 14:35:00,18.89,18.89,18.85,18.88,61300.0,16.1556,16.1556,16.1214,16.147,61300.0
2013-04-05 14:40:00,18.88,18.91,18.87,18.89,62200.0,16.147,16.1727,16.1385,16.1556,62200.0
2013-04-05 14:45:00,18.89,18.91,18.86,18.89,97000.0,16.1556,16.1727,16.1299,16.1556,97000.0
2013-04-05 14:50:00,18.89,18.91,18.87,18.9,50200.0,16.1556,16.1727,16.1385,16.1641,50200.0
2013-04-05 14:55:00,18.91,18.96,18.91,18.96,58200.0,16.1727,16.2155,16.1727,16.2155,58200.0
2013-04-05 15:00:00,18.96,18.96,18.9,18.94,121300.0,16.2155,16.2155,16.1641,16.1984,121300.0
2013-04-05 15:05:00,18.93,18.93,18.9,18.91,26300.0,16.1898,16.1898,16.1641,16.1727,26300.0
2013-04-05 15:10:00,18.91,18.96,18.91,18.94,130700.0,16.1727,16.2155,16.1727,16.1984,130700.0
2013-04-05 15:15:00,18.94,18.96,18.92,18.94,113500.0,16.1984,16.2155,16.1813,16.1984,113500.0
2013-04-05 15:20:00,18.93,18.94,18.89,18.93,95500.0,16.1898,16.1984,16.1556,16.1898,95500.0
2013-04-05 15:25:00,18.93,18.96,18.91,18.94,152300.0,16.1898,16.2155,16.1727,16.1984,152300.0
2013-04-05 15:30:00,18.95,18.98,18.92,18.97,140800.0,16.2069,16.2326,16.1813,16.224,140800.0
2013-04-05 15:35:00,18.97,19.1,18.96,19.07,156900.0,16.224,16.3352,16.2155,16.3095,156900.0
2013-04-05 15:40:00,19.07,19.15,19.07,19.14,254900.0,16.3095,16.378,16.3095,16.3694,254900.0
2013-04-05 15:45:00,19.15,19.15,19.07,19.12,216100.0,16.378,16.378,16.3095,16.3523,216100.0
2013-04-05 15:50:00,19.12,19.13,19.07,19.1,233000.0,16.3523,16.3609,16.3095,16.3352,233000.0
2013-04-05 15:55:00,19.1,19.17,19.1,19.14,455800.0,16.3352,16.3951,16.3352,16.3694,455800.0
2013-04-08 09:30:00,19.1,19.17,19.06,19.15,121600.0,16.3352,16.3951,16.301,16.378,121600.0
2013-04-08 09:35:00,19.16,19.37,19.11,19.27,166700.0,16.3865,16.5661,16.3437,16.4806,166700.0
2013-04-08 09:40:00,19.26,19.4,19.23,19.23,183900.0,16.472,16.5918,16.4464,16.4464,183900.0
2013-04-08 09:45:00,19.24,19.34,19.21,19.32,97700.0,16.4549,16.5405,16.4293,16.5233,97700.0
2013-04-08 09:50:00,19.32,19.32,19.12,19.22,188200.0,16.5233,16.5233,16.3523,16.4378,188200.0
2013-04-08 09:55:00,19.22,19.33,19.22,19.28,173500.0,16.4378,16.5319,16.4378,16.4891,173500.0
2013-04-08 10:00:00,19.28,19.32,19.03,19.06,458100.0,16.4891,16.5233,16.2753,16.301,458100.0
2013-04-08 10:05:00,19.05,19.06,18.97,19.01,241300.0,16.2924,16.301,16.224,16.2582,241300.0
2013-04-08 10:10:00,19.02,19.05,18.9,18.94,206800.0,16.2668,16.2924,16.1641,16.1984,206800.0
2013-04-08 10:15:00,18.94,18.99,18.94,18.95,153000.0,16.1984,16.2411,16.1984,16.2069,153000.0
2013-04-08 10:20:00,18.94,19.02,18.94,18.97,150700.0,16.1984,16.2668,16.1984,16.224,150700.0
2013-04-08 10:25:00,18.97,19.07,18.95,19.07,92800.0,16.224,16.3095,16.2069,16.3095,92800.0
2013-04-08 10:30:00,19.08,19.25,19.05,19.22,303700.0,16.3181,16.4635,16.2924,16.4378,303700.0
2013-04-08 10:35:00,19.21,19.23,19.13,19.2,170600.0,16.4293,16.4464,16.3609,16.4207,170600.0
2013-04-08 10:40:00,19.2,19.24,19.16,19.23,188800.0,16.4207,16.4549,16.3865,16.4464,188800.0
2013-04-08 10:45:00,19.23,19.32,19.23,19.29,295900.0,16.4464,16.5233,16.4464,16.4977,295900.0
2013-04-08 10:50:00,19.28,19.32,19.2,19.22,136900.0,16.4891,16.5233,16.4207,16.4378,136900.0
2013-04-08 10:55:00,19.22,19.23,19.17,19.23,77100.0,16.4378,16.4464,16.3951,16.4464,77100.0
2013-04-08 11:00:00,19.22,19.29,19.21,19.24,79700.0,16.4378,16.4977,16.4293,16.4549,79700.0
2013-04-08 11:05:00,19.24,19.3,19.21,19.29,82200.0,16.4549,16.5062,16.4293,16.4977,82200.0
2013-04-08 11:10:00,19.29,19.44,19.28,19.42,159000.0,16.4977,16.626,16.4891,16.6089,159000.0
2013-04-08 11:15:00,19.42,19.47,19.41,19.42,165400.0,16.6089,16.6516,16.6003,16.6089,165400.0
2013-04-08 11:20:00,19.43,19.46,19.4,19.42,76400.0,16.6174,16.6431,16.5918,16.6089,76400.0
2013-04-08 11:25:00,19.43,19.43,19.33,19.35,75600.0,16.6174,16.6174,16.5319,16.549,75600.0
2013-04-08 11:30:00,19.35,19.35,19.3,19.31,78400.0,16.549,16.549,16.5062,16.5148,78400.0
2013-04-08 11:35:00,19.31,19.39,19.29,19.38,78100.0,16.5148,16.5832,16.4977,16.5747,78100.0
2013-04-08 11:40:00,19.38,19.41,19.36,19.4,48000.0,16.5747,16.6003,16.5576,16.5918,48000.0
2013-04-08 11:45:00,19.39,19.43,19.38,19.4,52600.0,16.5832,16.6174,16.5747,16.5918,52600.0
2013-04-08 11:50:00,19.4,19.46,19.38,19.38,64000.0,16.5918,16.6431,16.5747,16.5747,64000.0
2013-04-08 11:55:00,19.38,19.46,19.35,19.35,71500.0,16.5747,16.6431,16.549,16.549,71500.0
2013-04-08 12:00:00,19.35,19.4,19.35,19.38,37600.0,16.549,16.5918,16.549,16.5747,37600.0
2013-04-08 12:05:00,19.38,19.4,19.34,19.36,49800.0,16.5747,16.5918,16.5405,16.5576,49800.0
2013-04-08 12:10:00,19.36,19.37,19.34,19.34,40000.0,16.5576,16.5661,16.5405,16.5405,40000.0
2013-04-08 12:15:00,19.34,19.34,19.3,19.31,44600.0,16.5405,16.5405,16.5062,16.5148,44600.0
2013-04-08 12:20:00,19.31,19.31,19.26,19.29,56500.0,16.5148,16.5148,16.472,16.4977,56500.0
2013-04-08 12:25:00,19.29,19.35,19.28,19.31,74500.0,16.4977,16.549,16.4891,16.5148,74500.0
2013-04-08 12:30:00,19.31,19.33,19.31,19.33,106900.0,16.5148,16.5319,16.5148,16.5319,106900.0
2013-04-08 12:35:00,19.32,19.42,19.32,19.42,56400.0,16.5233,16.6089,16.5233,16.6089,56400.0
2013-04-08 12:40:00,19.43,19.44,19.41,19.42,46700.0,16.6174,16.626,16.6003,16.6089,46700.0
2013-04-08 12:45:00,19.42,19.44,19.41,19.42,18200.0,16.6089,16.626,16.6003,16.6089,18200.0
2013-04-08 12:50:00,19.41,19.45,19.41,19.43,33900.0,16.6003,16.6345,16.6003,16.6174,33900.0
2013-04-08 12:55:00,19.43,19.45,19.42,19.43,24300.0,16.6174,16.6345,16.6089,16.6174,24300.0
2013-04-08 13:00:00,19.43,19.47,19.42,19.47,58100.0,16.6174,16.6516,16.6089,16.6516,58100.0
2013-04-08 13:05:00,19.47,19.5,19.47,19.49,53700.0,16.6516,16.6773,16.6516,16.6687,53700.0
2013-04-08 13:10:00,19.49,19.53,19.48,19.53,139400.0,16.6687,16.703,16.6602,16.703,139400.0
2013-04-08 13:15:00,19.52,19.58,19.51,19.58,115100.0,16.6944,16.7457,16.6858,16.7457,115100.0
2013-04-08 13:20:00,19.59,19.6,19.57,19.59,100200.0,16.7543,16.7628,16.7372,16.7543,100200.0
2013-04-08 13:25:00,19.6,19.62,19.53,19.55,101600.0,16.7628,16.7799,16.703,16.7201,101600.0
2013-04-08 13:30:00,19.55,19.57,19.5,19.56,88000.0,16.7201,16.7372,16.6773,16.7286,88000.0
2013-04-08 13:35:00,19.56,19.58,19.55,19.57,59400.0,16.7286,16.7457,16.7201,16.7372,59400.0
2013-04-08 13:40:00,19.57,19.63,19.56,19.63,111700.0,16.7372,16.7885,16.7286,16.7885,111700.0
2013-04-08 13:45:00,19.64,19.72,19.62,19.72,202300.0,16.797,16.8654,16.7799,16.8654,202300.0
2013-04-08 13:50:00,19.71,19.72,19.68,19.68,72600.0,16.8569,16.8654,16.8312,16.8312,72600.0
2013-04-08 13:55:00,19.68,19.71,19.68,19.71,126900.0,16.8312,16.8569,16.8312,16.8569,126900.0
2013-04-08 14:00:00,19.71,19.71,19.68,19.71,79900.0,16.8569,16.8569,16.8312,16.8569,79900.0
2013-04-08 14:05:00,19.72,19.74,19.67,19.73,96600.0,16.8654,16.8826,16.8227,16.874,96600.0
2013-04-08 14:10:00,19.73,19.76,19.71,19.71,120300.0,16.874,16.8997,16.8569,16.8569,120300.0
2013-04-08 14:15:00,19.72,19.75,19.71,19.74,73400.0,16.8654,16.8911,16.8569,16.8826,73400.0
2013-04-08 14:20:00,19.75,19.75,19.67,19.67,88900.0,16.8911,16.8911,16.8227,16.8227,88900.0
2013-04-08 14:25:00,19.67,19.7,19.65,19.69,112000.0,16.8227,16.8483,16.8056,16.8398,112000.0
2013-04-08 14:30:00,19.7,19.71,19.66,19.67,81600.0,16.8483,16.8569,16.8141,16.8227,81600.0
2013-04-08 14:35:00,19.66,19.68,19.66,19.67,108500.0,16.8141,16.8312,16.8141,16.8227,108500.0
2013-04-08 14:40:00,19.68,19.7,19.65,19.65,51900.0,16.8312,16.8483,16.8056,16.8056,51900.0
2013-04-08 14:45:00,19.65,19.69,19.64,19.67,77500.0,16.8056,16.8398,16.797,16.8227,77500.0
2013-04-08 14:50:00,19.67,19.68,19.66,19.68,109800.0,16.8227,16.8312,16.8141,16.8312,109800.0
2013-04-08 14:55:00,19.69,19.7,19.66,19.69,90700.0,16.8398,16.8483,16.8141,16.8398,90700.0
2013-04-08 15:00:00,19.69,19.71,19.68,19.7,47700.0,16.8398,16.8569,16.8312,16.8483,47700.0
2013-04-08 15:05:00,19.71,19.71,19.68,19.7,65300.0,16.8569,16.8569,16.8312,16.8483,65300.0
2013-04-08 15:10:00,19.7,19.76,19.68,19.76,108900.0,16.8483,16.8997,16.8312,16.8997,108900.0
2013-04-08 15:15:00,19.76,19.76,19.71,19.71,95100.0,16.8997,16.8997,16.8569,16.8569,95100.0
2013-04-08 15:20:00,19.71,19.74,19.69,19.74,69700.0,16.8569,16.8826,16.8398,16.8826,69700.0
2013-04-08 15:25:00,19.73,19.75,19.71,19.75,49200.0,16.874,16.8911,16.8569,16.8911,49200.0
2013-04-08 15:30:00,19.75,19.8,19.74,19.75,156000.0,16.8911,16.9339,16.8826,16.8911,156000.0
2013-04-08 15:35:00,19.76,19.77,19.72,19.74,157600.0,16.8997,16.9082,16.8654,16.8826,157600.0
2013-04-08 15:40:00,19.75,19.76,19.72,19.72,145400.0,16.8911,16.8997,16.8654,16.8654,145400.0
2013-04-08 15:45:00,19.73,19.73,19.69,19.7,222200.0,16.874,16.874,16.8398,16.8483,222200.0
2013-04-08 15:50:00,19.71,19.72,19.67,19.7,314900.0,16.8569,16.8654,16.8227,16.8483,314900.0
2013-04-08 15:55:00,19.7,19.72,19.68,19.72,334300.0,16.8483,16.8654,16.8312,16.8654,334300.0
2013-04-09 09:30:00,19.61,19.8,19.6,19.71,229500.0,16.7714,16.9339,16.7628,16.8569,229500.0
2013-04-09 09:35:00,19.71,19.72,19.57,19.62,65100.0,16.8569,16.8654,16.7372,16.7799,65100.0
2013-04-09 09:40:00,19.62,19.67,19.58,19.63,74800.0,16.7799,16.8227,16.7457,16.7885,74800.0
2013-04-09 09:45:00,19.63,19.77,19.62,19.75,103400.0,16.7885,16.9082,16.7799,16.8911,103400.0
2013-04-09 09:50:00,19.74,19.86,19.74,19.79,128700.0,16.8826,16.9852,16.8826,16.9253,128700.0
2013-04-09 09:55:00,19.78,19.8,19.65,19.69,118400.0,16.9168,16.9339,16.8056,16.8398,118400.0
2013-04-09 10:00:00,19.68,19.68,19.5,19.54,170800.0,16.8312,16.8312,16.6773,16.7115,170800.0
2013-04-09 10:05:00,19.54,19.67,19.5,19.61,157200.0,16.7115,16.8227,16.6773,16.7714,157200.0
2013-04-09 10:10:00,19.6,19.62,19.58,19.6,52900.0,16.7628,16.7799,16.7457,16.7628,52900.0
2013-04-09 10:15:00,19.59,19.6,19.49,19.52,80500.0,16.7543,16.7628,16.6687,16.6944,80500.0
2013-04-09 10:20:00,19.51,19.63,19.49,19.55,196400.0,16.6858,16.7885,16.6687,16.7201,196400.0
2013-04-09 10:25:00,19.56,19.6,19.51,19.59,76100.0,16.7286,16.7628,16.6858,16.7543,76100.0
2013-04-09 10:30:00,19.6,19.6,19.5,19.5,98500.0,16.7628,16.7628,16.6773,16.6773,98500.0
2013-04-09 10:35:00,19.51,19.53,19.42,19.45,117500.0,16.6858,16.703,16.6089,16.6345,117500.0
2013-04-09 10:40:00,19.45,19.45,19.36,19.37,143000.0,16.6345,16.6345,16.5576,16.5661,143000.0
2013-04-09 10:45:00,19.37,19.41,19.29,19.4,115000.0,16.5661,16.6003,16.4977,16.5918,115000.0
2013-04-09 10:50:00,19.39,19.39,19.28,19.34,124300.0,16.5832,16.5832,16.4891,16.5405,124300.0
2013-04-09 10:55:00,19.34,19.36,19.3,19.34,120000.0,16.5405,16.5576,16.5062,16.5405,120000.0
2013-04-09 11:00:00,19.34,19.35,19.26,19.28,90100.0,16.5405,16.549,16.472,16.4891,90100.0
2013-04-09 11:05:00,19.27,19.35,19.27,19.35,92100.0,16.4806,16.549,16.4806,16.549,92100.0
2013-04-09 11:10:00,19.35,19.46,19.35,19.42,79000.0,16.549,16.6431,16.549,16.6089,79000.0
2013-04-09 11:15:00,19.42,19.44,19.35,19.36,54900.0,16.6089,16.626,16.549,16.5576,54900.0
2013-04-09 11:20:00,19.36,19.46,19.36,19.44,52400.0,16.5576,16.6431,16.5576,16.626,52400.0
2013-04-09 11:25:00,19.44,19.45,19.36,19.39,71400.0,16.626,16.6345,16.5576,16.5832,71400.0
2013-04-09 11:30:00,19.39,19.47,19.38,19.46,96400.0,16.5832,16.6516,16.5747,16.6431,96400.0
2013-04-09 11:35:00,19.47,19.48,19.45,19.48,51100.0,16.6516,16.6602,16.6345,16.6602,51100.0
2013-04-09 11:40:00,19.48,19.53,19.47,19.49,66800.0,16.6602,16.703,16.6516,16.6687,66800.0
2013-04-09 11:45:00,19.49,19.5,19.43,19.43,41000.0,16.6687,16.6773,16.6174,16.6174,41000.0
2013-04-09 11:50:00,19.43,19.44,19.39,19.4,42900.0,16.6174,16.626,16.5832,16.5918,42900.0
2013-04-09 11:55:00,19.39,19.41,19.36,19.39,72900.0,16.5832,16.6003,16.5576,16.5832,72900.0
2013-04-09 12:00:00,19.39,19.4,19.36,19.37,56800.0,16.5832,16.5918,16.5576,16.5661,56800.0
2013-04-09 12:05:00,19.38,19.38,19.35,19.36,34200.0,16.5747,16.5747,16.549,16.5576,34200.0
2013-04-09 12:10:00,19.36,19.39,19.34,19.39,27700.0,16.5576,16.5832,16.5405,16.5832,27700.0
2013-04-09 12:15:00,19.39,19.4,19.36,19.36,28800.0,16.5832,16.5918,16.5576,16.5576,28800.0
2013-04-09 12:20:00,19.37,19.37,19.35,19.36,28600.0,16.5661,16.5661,16.549,16.5576,28600.0
2013-04-09 12:25:00,19.36,19.49,19.35,19.47,69100.0,16.5576,16.6687,16.549,16.6516,69100.0
2013-04-09 12:30:00,19.48,19.53,19.45,19.47,142400.0,16.6602,16.703,16.6345,16.6516,142400.0
2013-04-09 12:35:00,19.47,19.51,19.46,19.48,38600.0,16.6516,16.6858,16.6431,16.6602,38600.0
2013-04-09 12:40:00,19.47,19.48,19.43,19.45,29300.0,16.6516,16.6602,16.6174,16.6345,29300.0
2013-04-09 12:45:00,19.45,19.46,19.43,19.45,46600.0,16.6345,16.6431,16.6174,16.6345,46600.0
2013-04-09 12:50:00,19.45,19.48,19.45,19.47,33300.0,16.6345,16.6602,16.6345,16.6516,33300.0
2013-04-09 12:55:00,19.46,19.49,19.45,19.49,36700.0,16.6431,16.6687,16.6345,16.6687,36700.0
2013-04-09 13:00:00,19.48,19.52,19.48,19.52,62900.0,16.6602,16.6944,16.6602,16.6944,62900.0
2013-04-09 13:05:00,19.51,19.51,19.46,19.49,30300.0,16.6858,16.6858,16.6431,16.6687,30300.0
2013-04-09 13:10:00,19.48,19.51,19.46,19.48,36400.0,16.6602,16.6858,16.6431,16.6602,36400.0
2013-04-09 13:15:00,19.48,19.56,19.47,19.51,50000.0,16.6602,16.7286,16.6516,16.6858,50000.0
2013-04-09 13:20:00,19.51,19.53,19.5,19.51,17200.0,16.6858,16.703,16.6773,16.6858,17200.0
2013-04-09 13:25:00,19.5,19.55,19.5,19.53,51200.0,16.6773,16.7201,16.6773,16.703,51200.0
2013-04-09 13:30:00,19.53,19.59,19.53,19.57,39600.0,16.703,16.7543,16.703,16.7372,39600.0
2013-04-09 13:35:00,19.57,19.58,19.5,19.53,61200.0,16.7372,16.7457,16.6773,16.703,61200.0
2013-04-09 13:40:00,19.53,19.57,19.53,19.56,44500.0,16.703,16.7372,16.703,16.7286,44500.0
2013-04-09 13:45:00,19.56,19.58,19.54,19.56,52300.0,16.7286,16.7457,16.7115,16.7286,52300.0
2013-04-09 13:50:00,19.56,19.56,19.49,19.53,22800.0,16.7286,16.7286,16.6687,16.703,22800.0
2013-04-09 13:55:00,19.53,19.54,19.51,19.51,21800.0,16.703,16.7115,16.6858,16.6858,21800.0
2013-04-09 14:00:00,19.52,19.54,19.5,19.51,38800.0,16.6944,16.7115,16.6773,16.6858,38800.0
2013-04-09 14:05:00,19.5,19.5,19.45,19.47,48100.0,16.6773,16.6773,16.6345,16.6516,48100.0
2013-04-09 14:10:00,19.46,19.47,19.4,19.44,56300.0,16.6431,16.6516,16.5918,16.626,56300.0
2013-04-09 14:15:00,19.44,19.5,19.44,19.49,35400.0,16.626,16.6773,16.626,16.6687,35400.0
2013-04-09 14:20:00,19.48,19.49,19.44,19.47,47100.0,16.6602,16.6687,16.626,16.6516,47100.0
2013-04-09 14:25:00,19.47,19.52,19.47,19.5,34700.0,16.6516,16.6944,16.6516,16.6773,34700.0
2013-04-09 14:30:00,19.5,19.52,19.49,19.5,44600.0,16.6773,16.6944,16.6687,16.6773,44600.0
2013-04-09 14:35:00,19.49,19.52,19.48,19.5,49100.0,16.6687,16.6944,16.6602,16.6773,49100.0
2013-04-09 14:40:00,19.51,19.56,19.51,19.55,51300.0,16.6858,16.7286,16.6858,16.7201,51300.0
2013-04-09 14:45:00,19.56,19.57,19.52,19.54,64300.0,16.7286,16.7372,16.6944,16.7115,64300.0
2013-04-09 14:50:00,19.55,19.55,19.51,19.52,21700.0,16.7201,16.7201,16.6858,16.6944,21700.0
2013-04-09 14:55:00,19.51,19.53,19.51,19.51,22200.0,16.6858,16.703,16.6858,16.6858,22200.0
2013-04-09 15:00:00,19.52,19.55,19.52,19.54,44700.0,16.6944,16.7201,16.6944,16.7115,44700.0
2013-04-09 15:05:00,19.54,19.55,19.49,19.5,100500.0,16.7115,16.7201,16.6687,16.6773,100500.0
2013-04-09 15:10:00,19.5,19.52,19.49,19.5,48000.0,16.6773,16.6944,16.6687,16.6773,48000.0
2013-04-09 15:15:00,19.51,19.52,19.47,19.49,43200.0,16.6858,16.6944,16.6516,16.6687,43200.0
2013-04-09 15:20:00,19.48,19.5,19.47,19.5,67200.0,16.6602,16.6773,16.6516,16.6773,67200.0
2013-04-09 15:25:00,19.5,19.5,19.45,19.45,117700.0,16.6773,16.6773,16.6345,16.6345,117700.0
2013-04-09 15:30:00,19.46,19.49,19.44,19.46,92100.0,16.6431,16.6687,16.626,16.6431,92100.0
2013-04-09 15:35:00,19.46,19.47,19.41,19.44,97300.0,16.6431,16.6516,16.6003,16.626,97300.0
2013-04-09 15:40:00,19.45,19.48,19.44,19.45,72800.0,16.6345,16.6602,16.626,16.6345,72800.0
2013-04-09 15:45:00,19.45,19.49,19.45,19.48,159300.0,16.6345,16.6687,16.6345,16.6602,159300.0
2013-04-09 15:50:00,19.48,19.49,19.43,19.48,230100.0,16.6602,16.6687,16.6174,16.6602,230100.0
2013-04-09 15:55:00,19.48,19.51,19.44,19.46,275500.0,16.6602,16.6858,16.626,16.6431,275500.0
2013-04-10 09:30:00,19.52,19.58,19.34,19.37,131600.0,16.6944,16.7457,16.5405,16.5661,131600.0
2013-04-10 09:35:00,19.37,19.41,19.22,19.3,103400.0,16.5661,16.6003,16.4378,16.5062,103400.0
2013-04-10 09:40:00,19.3,19.3,19.11,19.2,135100.0,16.5062,16.5062,16.3437,16.4207,135100.0
2013-04-10 09:45:00,19.2,19.33,19.2,19.33,147300.0,16.4207,16.5319,16.4207,16.5319,147300.0
2013-04-10 09:50:00,19.34,19.37,19.28,19.35,209700.0,16.5405,16.5661,16.4891,16.549,209700.0
2013-04-10 09:55:00,19.36,19.42,19.34,19.35,113700.0,16.5576,16.6089,16.5405,16.549,113700.0
2013-04-10 10:00:00,19.36,19.4,19.29,19.29,88800.0,16.5576,16.5918,16.4977,16.4977,88800.0
2013-04-10 10:05:00,19.29,19.43,19.29,19.41,133200.0,16.4977,16.6174,16.4977,16.6003,133200.0
2013-04-10 10:10:00,19.41,19.43,19.27,19.3,75800.0,16.6003,16.6174,16.4806,16.5062,75800.0
2013-04-10 10:15:00,19.29,19.38,19.2,19.21,76600.0,16.4977,16.5747,16.4207,16.4293,76600.0
2013-04-10 10:20:00,19.2,19.24,19.17,19.23,75500.0,16.4207,16.4549,16.3951,16.4464,75500.0
2013-04-10 10:25:00,19.23,19.23,19.15,19.21,43700.0,16.4464,16.4464,16.378,16.4293,43700.0
2013-04-10 10:30:00,19.21,19.22,19.11,19.11,99400.0,16.4293,16.4378,16.3437,16.3437,99400.0
2013-04-10 10:35:00,19.11,19.12,19.07,19.08,202300.0,16.3437,16.3523,16.3095,16.3181,202300.0
2013-04-10 10:40:00,19.09,19.11,19.05,19.08,183100.0,16.3266,16.3437,16.2924,16.3181,183100.0
2013-04-10 10:45:00,19.09,19.1,19.05,19.09,110600.0,16.3266,16.3352,16.2924,16.3266,110600.0
2013-04-10 10:50:00,19.1,19.16,19.1,19.13,107100.0,16.3352,16.3865,16.3352,16.3609,107100.0
2013-04-10 10:55:00,19.14,19.25,19.11,19.24,160400.0,16.3694,16.4635,16.3437,16.4549,160400.0
2013-04-10 11:00:00,19.24,19.27,19.21,19.22,99500.0,16.4549,16.4806,16.4293,16.4378,99500.0
2013-04-10 11:05:00,19.23,19.27,19.2,19.25,89600.0,16.4464,16.4806,16.4207,16.4635,89600.0
2013-04-10 11:10:00,19.25,19.3,19.22,19.22,113500.0,16.4635,16.5062,16.4378,16.4378,113500.0
2013-04-10 11:15:00,19.22,19.22,19.14,19.15,82300.0,16.4378,16.4378,16.3694,16.378,82300.0
2013-04-10 11:20:00,19.15,19.15,19.09,19.13,67100.0,16.378,16.378,16.3266,16.3609,67100.0
2013-04-10 11:25:00,19.12,19.15,19.09,19.14,43300.0,16.3523,16.378,16.3266,16.3694,43300.0
2013-04-10 11:30:00,19.15,19.21,19.14,19.18,89400.0,16.378,16.4293,16.3694,16.4036,89400.0
2013-04-10 11:35:00,19.18,19.21,19.12,19.18,100400.0,16.4036,16.4293,16.3523,16.4036,100400.0
2013-04-10 11:40:00,19.18,19.22,19.16,19.18,145300.0,16.4036,16.4378,16.3865,16.4036,145300.0
2013-04-10 11:45:00,19.18,19.18,19.1,19.1,99600.0,16.4036,16.4036,16.3352,16.3352,99600.0
2013-04-10 11:50:00,19.1,19.16,19.1,19.14,92100.0,16.3352,16.3865,16.3352,16.3694,92100.0
2013-04-10 11:55:00,19.15,19.18,19.07,19.08,104300.0,16.378,16.4036,16.3095,16.3181,104300.0
2013-04-10 12:00:00,19.07,19.09,19.03,19.07,73800.0,16.3095,16.3266,16.2753,16.3095,73800.0
2013-04-10 12:05:00,19.07,19.1,19.05,19.07,93800.0,16.3095,16.3352,16.2924,16.3095,93800.0
2013-04-10 12:10:00,19.07,19.1,19.06,19.08,55000.0,16.3095,16.3352,16.301,16.3181,55000.0
2013-04-10 12:15:00,19.08,19.11,19.08,19.1,82400.0,16.3181,16.3437,16.3181,16.3352,82400.0
2013-04-10 12:20:00,19.1,19.11,19.06,19.07,61700.0,16.3352,16.3437,16.301,16.3095,61700.0
2013-04-10 12:25:00,19.07,19.07,19.01,19.03,77400.0,16.3095,16.3095,16.2582,16.2753,77400.0
2013-04-10 12:30:00,19.04,19.05,19.01,19.01,62200.0,16.2839,16.2924,16.2582,16.2582,62200.0
2013-04-10 12:35:00,19.02,19.11,19.02,19.1,56800.0,16.2668,16.3437,16.2668,16.3352,56800.0
2013-04-10 12:40:00,19.09,19.12,19.08,19.11,39400.0,16.3266,16.3523,16.3181,16.3437,39400.0
2013-04-10 12:45:00,19.12,19.12,19.06,19.07,46500.0,16.3523,16.3523,16.301,16.3095,46500.0
2013-04-10 12:50:00,19.08,19.12,19.07,19.11,85700.0,16.3181,16.3523,16.3095,16.3437,85700.0
2013-04-10 12:55:00,19.12,19.15,19.11,19.15,31200.0,16.3523,16.378,16.3437,16.378,31200.0
2013-04-10 13:00:00,19.15,19.17,19.14,19.16,67100.0,16.378,16.3951,16.3694,16.3865,67100.0
2013-04-10 13:05:00,19.16,19.18,19.14,19.15,33500.0,16.3865,16.4036,16.3694,16.378,33500.0
2013-04-10 13:10:00,19.15,19.19,19.14,19.17,50000.0,16.378,16.4122,16.3694,16.3951,50000.0
2013-04-10 13:15:00,19.17,19.17,19.15,19.16,17700.0,16.3951,16.3951,16.378,16.3865,17700.0
2013-04-10 13:20:00,19.16,19.2,19.14,19.19,52200.0,16.3865,16.4207,16.3694,16.4122,52200.0
2013-04-10 13:25:00,19.19,19.2,19.17,19.19,60100.0,16.4122,16.4207,16.3951,16.4122,60100.0
2013-04-10 13:30:00,19.19,19.22,19.18,19.2,160900.0,16.4122,16.4378,16.4036,16.4207,160900.0
2013-04-10 13:35:00,19.2,19.25,19.2,19.21,69600.0,16.4207,16.4635,16.4207,16.4293,69600.0
2013-04-10 13:40:00,19.21,19.23,19.18,19.23,79000.0,16.4293,16.4464,16.4036,16.4464,79000.0
2013-04-10 13:45:00,19.23,19.24,19.2,19.2,50900.0,16.4464,16.4549,16.4207,16.4207,50900.0
2013-04-10 13:50:00,19.2,19.22,19.17,19.22,685100.0,16.4207,16.4378,16.3951,16.4378,685100.0
2013-04-10 13:55:00,19.23,19.23,19.19,19.19,19600.0,16.4464,16.4464,16.4122,16.4122,19600.0
2013-04-10 14:00:00,19.2,19.22,19.2,19.21,27900.0,16.4207,16.4378,16.4207,16.4293,27900.0
2013-04-10 14:05:00,19.22,19.22,19.16,19.17,32300.0,16.4378,16.4378,16.3865,16.3951,32300.0
2013-04-10 14:10:00,19.17,19.18,19.15,19.16,52900.0,16.3951,16.4036,16.378,16.3865,52900.0
2013-04-10 14:15:00,19.16,19.19,19.15,19.16,98300.0,16.3865,16.4122,16.378,16.3865,98300.0
2013-04-10 14:20:00,19.16,19.18,19.11,19.12,131800.0,16.3865,16.4036,16.3437,16.3523,131800.0
2013-04-10 14:25:00,19.12,19.16,19.1,19.15,141100.0,16.3523,16.3865,16.3352,16.378,141100.0
2013-04-10 14:30:00,19.15,19.16,19.1,19.14,60600.0,16.378,16.3865,16.3352,16.3694,60600.0
2013-04-10 14:35:00,19.14,19.18,19.13,19.18,65400.0,16.3694,16.4036,16.3609,16.4036,65400.0
2013-04-10 14:40:00,19.18,19.19,19.13,19.13,88800.0,16.4036,16.4122,16.3609,16.3609,88800.0
2013-04-10 14:45:00,19.13,19.16,19.13,19.15,77900.0,16.3609,16.3865,16.3609,16.378,77900.0
2013-04-10 14:50:00,19.15,19.17,19.14,19.15,185500.0,16.378,16.3951,16.3694,16.378,185500.0
2013-04-10 14:55:00,19.16,19.16,19.12,19.13,62300.0,16.3865,16.3865,16.3523,16.3609,62300.0
2013-04-10 15:00:00,19.14,19.15,19.09,19.1,76800.0,16.3694,16.378,16.3266,16.3352,76800.0
2013-04-10 15:05:00,19.11,19.14,19.08,19.13,61400.0,16.3437,16.3694,16.3181,16.3609,61400.0
2013-04-10 15:10:00,19.14,19.17,19.13,19.16,45800.0,16.3694,16.3951,16.3609,16.3865,45800.0
2013-04-10 15:15:00,19.17,19.21,19.16,19.2,71000.0,16.3951,16.4293,16.3865,16.4207,71000.0
2013-04-10 15:20:00,19.2,19.2,19.17,19.2,58600.0,16.4207,16.4207,16.3951,16.4207,58600.0
2013-04-10 15:25:00,19.2,19.21,19.16,19.19,105800.0,16.4207,16.4293,16.3865,16.4122,105800.0
2013-04-10 15:30:00,19.2,19.23,19.16,19.23,123900.0,16.4207,16.4464,16.3865,16.4464,123900.0
2013-04-10 15:35:00,19.23,19.25,19.19,19.23,121100.0,16.4464,16.4635,16.4122,16.4464,121100.0
2013-04-10 15:40:00,19.24,19.25,19.23,19.24,132100.0,16.4549,16.4635,16.4464,16.4549,132100.0
2013-04-10 15:45:00,19.24,19.29,19.23,19.27,271100.0,16.4549,16.4977,16.4464,16.4806,271100.0
2013-04-10 15:50:00,19.28,19.31,19.27,19.29,181200.0,16.4891,16.5148,16.4806,16.4977,181200.0
2013-04-10 15:55:00,19.3,19.31,19.24,19.24,573600.0,16.5062,16.5148,16.4549,16.4549,573600.0
2013-04-11 09:30:00,19.24,19.3,19.2,19.2,108000.0,16.4549,16.5062,16.4207,16.4207,108000.0
2013-04-11 09:35:00,19.21,19.22,19.16,19.22,70100.0,16.4293,16.4378,16.3865,16.4378,70100.0
2013-04-11 09:40:00,19.21,19.24,19.19,19.23,103400.0,16.4293,16.4549,16.4122,16.4464,103400.0
2013-04-11 09:45:00,19.23,19.28,19.18,19.25,82300.0,16.4464,16.4891,16.4036,16.4635,82300.0
2013-04-11 09:50:00,19.26,19.39,19.24,19.39,73200.0,16.472,16.5832,16.4549,16.5832,73200.0
2013-04-11 09:55:00,19.4,19.47,19.38,19.39,93100.0,16.5918,16.6516,16.5747,16.5832,93100.0
2013-04-11 10:00:00,19.39,19.45,19.37,19.42,104400.0,16.5832,16.6345,16.5661,16.6089,104400.0
2013-04-11 10:05:00,19.43,19.51,19.4,19.46,80200.0,16.6174,16.6858,16.5918,16.6431,80200.0
2013-04-11 10:10:00,19.46,19.51,19.45,19.49,108600.0,16.6431,16.6858,16.6345,16.6687,108600.0
2013-04-11 10:15:00,19.5,19.52,19.46,19.52,149800.0,16.6773,16.6944,16.6431,16.6944,149800.0
2013-04-11 10:20:00,19.51,19.52,19.39,19.39,101100.0,16.6858,16.6944,16.5832,16.5832,101100.0
2013-04-11 10:25:00,19.39,19.42,19.31,19.39,184700.0,16.5832,16.6089,16.5148,16.5832,184700.0
2013-04-11 10:30:00,19.4,19.43,19.37,19.38,42600.0,16.5918,16.6174,16.5661,16.5747,42600.0
2013-04-11 10:35:00,19.37,19.41,19.34,19.37,75100.0,16.5661,16.6003,16.5405,16.5661,75100.0
2013-04-11 10:40:00,19.37,19.43,19.34,19.42,81200.0,16.5661,16.6174,16.5405,16.6089,81200.0
2013-04-11 10:45:00,19.42,19.45,19.37,19.43,65100.0,16.6089,16.6345,16.5661,16.6174,65100.0
2013-04-11 10:50:00,19.43,19.45,19.41,19.43,74100.0,16.6174,16.6345,16.6003,16.6174,74100.0
2013-04-11 10:55:00,19.43,19.45,19.39,19.44,49700.0,16.6174,16.6345,16.5832,16.626,49700.0
2013-04-11 11:00:00,19.44,19.47,19.42,19.47,51800.0,16.626,16.6516,16.6089,16.6516,51800.0
2013-04-11 11:05:00,19.47,19.5,19.45,19.5,95300.0,16.6516,16.6773,16.6345,16.6773,95300.0
2013-04-11 11:10:00,19.49,19.54,19.47,19.51,61300.0,16.6687,16.7115,16.6516,16.6858,61300.0
2013-04-11 11:15:00,19.51,19.57,19.51,19.56,96600.0,16.6858,16.7372,16.6858,16.7286,96600.0
2013-04-11 11:20:00,19.56,19.64,19.56,19.64,57900.0,16.7286,16.797,16.7286,16.797,57900.0
2013-04-11 11:25:00,19.64,19.66,19.61,19.64,72500.0,16.797,16.8141,16.7714,16.797,72500.0
2013-04-11 11:30:00,19.64,19.69,19.62,19.65,107600.0,16.797,16.8398,16.7799,16.8056,107600.0
2013-04-11 11:35:00,19.65,19.69,19.59,19.59,148600.0,16.8056,16.8398,16.7543,16.7543,148600.0
2013-04-11 11:40:00,19.59,19.64,19.57,19.57,73400.0,16.7543,16.797,16.7372,16.7372,73400.0
2013-04-11 11:45:00,19.56,19.58,19.54,19.58,25800.0,16.7286,16.7457,16.7115,16.7457,25800.0
2013-04-11 11:50:00,19.57,19.6,19.53,19.53,117200.0,16.7372,16.7628,16.703,16.703,117200.0
2013-04-11 11:55:00,19.54,19.57,19.53,19.56,68200.0,16.7115,16.7372,16.703,16.7286,68200.0
2013-04-11 12:00:00,19.56,19.56,19.39,19.41,103900.0,16.7286,16.7286,16.5832,16.6003,103900.0
2013-04-11 12:05:00,19.4,19.47,19.4,19.46,40600.0,16.5918,16.6516,16.5918,16.6431,40600.0
2013-04-11 12:10:00,19.47,19.47,19.41,19.43,27500.0,16.6516,16.6516,16.6003,16.6174,27500.0
2013-04-11 12:15:00,19.42,19.42,19.35,19.37,35000.0,16.6089,16.6089,16.549,16.5661,35000.0
2013-04-11 12:20:00,19.37,19.4,19.36,19.4,34000.0,16.5661,16.5918,16.5576,16.5918,34000.0
2013-04-11 12:25:00,19.41,19.41,19.33,19.33,55800.0,16.6003,16.6003,16.5319,16.5319,55800.0
2013-04-11 12:30:00,19.33,19.41,19.33,19.4,20800.0,16.5319,16.6003,16.5319,16.5918,20800.0
2013-04-11 12:35:00,19.4,19.45,19.39,19.44,17800.0,16.5918,16.6345,16.5832,16.626,17800.0
2013-04-11 12:40:00,19.45,19.48,19.43,19.45,24800.0,16.6345,16.6602,16.6174,16.6345,24800.0
2013-04-11 12:45:00,19.44,19.46,19.39,19.39,62700.0,16.626,16.6431,16.5832,16.5832,62700.0
2013-04-11 12:50:00,19.4,19.42,19.39,19.39,42400.0,16.5918,16.6089,16.5832,16.5832,42400.0
2013-04-11 12:55:00,19.4,19.4,19.34,19.35,72100.0,16.5918,16.5918,16.5405,16.549,72100.0
2013-04-11 13:00:00,19.35,19.41,19.35,19.38,57200.0,16.549,16.6003,16.549,16.5747,57200.0
2013-04-11 13:05:00,19.38,19.39,19.33,19.34,52500.0,16.5747,16.5832,16.5319,16.5405,52500.0
2013-04-11 13:10:00,19.34,19.35,19.32,19.33,20800.0,16.5405,16.549,16.5233,16.5319,20800.0
2013-04-11 13:15:00,19.34,19.34,19.24,19.29,69100.0,16.5405,16.5405,16.4549,16.4977,69100.0
2013-04-11 13:20:00,19.29,19.3,19.27,19.3,40900.0,16.4977,16.5062,16.4806,16.5062,40900.0
2013-04-11 13:25:00,19.3,19.35,19.3,19.34,47500.0,16.5062,16.549,16.5062,16.5405,47500.0
2013-04-11 13:30:00,19.34,19.36,19.32,19.34,86700.0,16.5405,16.5576,16.5233,16.5405,86700.0
2013-04-11 13:35:00,19.34,19.39,19.33,19.38,81500.0,16.5405,16.5832,16.5319,16.5747,81500.0
2013-04-11 13:40:00,19.38,19.38,19.3,19.3,84200.0,16.5747,16.5747,16.5062,16.5062,84200.0
2013-04-11 13:45:00,19.3,19.32,19.29,19.3,48000.0,16.5062,16.5233,16.4977,16.5062,48000.0
2013-04-11 13:50:00,19.31,19.31,19.26,19.27,27500.0,16.5148,16.5148,16.472,16.4806,27500.0
2013-04-11 13:55:00,19.28,19.3,19.26,19.29,43800.0,16.4891,16.5062,16.472,16.4977,43800.0
2013-04-11 14:00:00,19.29,19.31,19.27,19.27,34600.0,16.4977,16.5148,16.4806,16.4806,34600.0
2013-04-11 14:05:00,19.27,19.29,19.26,19.27,57100.0,16.4806,16.4977,16.472,16.4806,57100.0
2013-04-11 14:10:00,19.27,19.3,19.26,19.27,35100.0,16.4806,16.5062,16.472,16.4806,35100.0
2013-04-11 14:15:00,19.27,19.3,19.25,19.29,46400.0,16.4806,16.5062,16.4635,16.4977,46400.0
2013-04-11 14:20:00,19.28,19.31,19.27,19.29,419000.0,16.4891,16.5148,16.4806,16.4977,419000.0
2013-04-11 14:25:00,19.29,19.32,19.28,19.3,43600.0,16.4977,16.5233,16.4891,16.5062,43600.0
2013-04-11 14:30:00,19.3,19.36,19.29,19.35,78200.0,16.5062,16.5576,16.4977,16.549,78200.0
2013-04-11 14:35:00,19.35,19.35,19.31,19.33,161600.0,16.549,16.549,16.5148,16.5319,161600.0
2013-04-11 14:40:00,19.34,19.38,19.33,19.35,131200.0,16.5405,16.5747,16.5319,16.549,131200.0
2013-04-11 14:45:00,19.36,19.4,19.36,19.37,55800.0,16.5576,16.5918,16.5576,16.5661,55800.0
2013-04-11 14:50:00,19.36,19.39,19.33,19.37,69800.0,16.5576,16.5832,16.5319,16.5661,69800.0
2013-04-11 14:55:00,19.38,19.4,19.37,19.38,126600.0,16.5747,16.5918,16.5661,16.5747,126600.0
2013-04-11 15:00:00,19.37,19.39,19.34,19.34,58400.0,16.5661,16.5832,16.5405,16.5405,58400.0
2013-04-11 15:05:00,19.34,19.4,19.34,19.35,59000.0,16.5405,16.5918,16.5405,16.549,59000.0
2013-04-11 15:10:00,19.33,19.36,19.32,19.32,101800.0,16.5319,16.5576,16.5233,16.5233,101800.0
2013-04-11 15:15:00,19.32,19.32,19.28,19.29,123300.0,16.5233,16.5233,16.4891,16.4977,123300.0
2013-04-11 15:20:00,19.28,19.33,19.27,19.33,87400.0,16.4891,16.5319,16.4806,16.5319,87400.0
2013-04-11 15:25:00,19.33,19.33,19.3,19.3,74600.0,16.5319,16.5319,16.5062,16.5062,74600.0
2013-04-11 15:30:00,19.31,19.34,19.28,19.3,129500.0,16.5148,16.5405,16.4891,16.5062,129500.0
2013-04-11 15:35:00,19.29,19.34,19.28,19.31,86100.0,16.4977,16.5405,16.4891,16.5148,86100.0
2013-04-11 15:40:00,19.3,19.33,19.28,19.3,164300.0,16.5062,16.5319,16.4891,16.5062,164300.0
2013-04-11 15:45:00,19.3,19.35,19.3,19.33,144700.0,16.5062,16.549,16.5062,16.5319,144700.0
2013-04-11 15:50:00,19.34,19.35,19.31,19.32,337100.0,16.5405,16.549,16.5148,16.5233,337100.0
2013-04-11 15:55:00,19.32,19.34,19.31,19.31,204400.0,16.5233,16.5405,16.5148,16.5148,204400.0
2013-04-12 09:30:00,19.17,19.3,19.14,19.29,67000.0,16.3951,16.5062,16.3694,16.4977,67000.0
2013-04-12 09:35:00,19.3,19.62,19.28,19.5,166900.0,16.5062,16.7799,16.4891,16.6773,166900.0
2013-04-12 09:40:00,19.5,19.55,19.4,19.48,128800.0,16.6773,16.7201,16.5918,16.6602,128800.0
2013-04-12 09:45:00,19.48,19.61,19.48,19.58,157100.0,16.6602,16.7714,16.6602,16.7457,157100.0
2013-04-12 09:50:00,19.59,19.69,19.55,19.56,225100.0,16.7543,16.8398,16.7201,16.7286,225100.0
2013-04-12 09:55:00,19.56,19.57,19.44,19.45,117200.0,16.7286,16.7372,16.626,16.6345,117200.0
2013-04-12 10:00:00,19.45,19.45,19.36,19.4,135200.0,16.6345,16.6345,16.5576,16.5918,135200.0
2013-04-12 10:05:00,19.41,19.52,19.41,19.52,90700.0,16.6003,16.6944,16.6003,16.6944,90700.0
2013-04-12 10:10:00,19.51,19.57,19.51,19.53,51100.0,16.6858,16.7372,16.6858,16.703,51100.0
2013-04-12 10:15:00,19.53,19.53,19.43,19.44,47900.0,16.703,16.703,16.6174,16.626,47900.0
2013-04-12 10:20:00,19.44,19.52,19.44,19.49,54700.0,16.626,16.6944,16.626,16.6687,54700.0
2013-04-12 10:25:00,19.51,19.55,19.43,19.45,101000.0,16.6858,16.7201,16.6174,16.6345,101000.0
2013-04-12 10:30:00,19.44,19.45,19.38,19.39,32900.0,16.626,16.6345,16.5747,16.5832,32900.0
2013-04-12 10:35:00,19.41,19.42,19.37,19.37,82100.0,16.6003,16.6089,16.5661,16.5661,82100.0
2013-04-12 10:40:00,19.37,19.39,19.34,19.36,46100.0,16.5661,16.5832,16.5405,16.5576,46100.0
2013-04-12 10:45:00,19.36,19.36,19.27,19.31,115700.0,16.5576,16.5576,16.4806,16.5148,115700.0
2013-04-12 10:50:00,19.32,19.39,19.32,19.33,75600.0,16.5233,16.5832,16.5233,16.5319,75600.0
2013-04-12 10:55:00,19.33,19.36,19.29,19.3,71300.0,16.5319,16.5576,16.4977,16.5062,71300.0
2013-04-12 11:00:00,19.3,19.31,19.26,19.27,31500.0,16.5062,16.5148,16.472,16.4806,31500.0
2013-04-12 11:05:00,19.27,19.28,19.18,19.22,57500.0,16.4806,16.4891,16.4036,16.4378,57500.0
2013-04-12 11:10:00,19.22,19.3,19.2,19.3,69800.0,16.4378,16.5062,16.4207,16.5062,69800.0
2013-04-12 11:15:00,19.29,19.36,19.28,19.34,53600.0,16.4977,16.5576,16.4891,16.5405,53600.0
2013-04-12 11:20:00,19.34,19.4,19.34,19.36,55300.0,16.5405,16.5918,16.5405,16.5576,55300.0
2013-04-12 11:25:00,19.36,19.44,19.35,19.4,59400.0,16.5576,16.626,16.549,16.5918,59400.0
2013-04-12 11:30:00,19.41,19.43,19.39,19.43,32900.0,16.6003,16.6174,16.5832,16.6174,32900.0
2013-04-12 11:35:00,19.44,19.51,19.44,19.44,98000.0,16.626,16.6858,16.626,16.626,98000.0
2013-04-12 11:40:00,19.44,19.44,19.4,19.41,27300.0,16.626,16.626,16.5918,16.6003,27300.0
2013-04-12 11:45:00,19.41,19.5,19.41,19.5,59700.0,16.6003,16.6773,16.6003,16.6773,59700.0
2013-04-12 11:50:00,19.5,19.53,19.49,19.5,87800.0,16.6773,16.703,16.6687,16.6773,87800.0
2013-04-12 11:55:00,19.5,19.5,19.43,19.43,40600.0,16.6773,16.6773,16.6174,16.6174,40600.0
2013-04-12 12:00:00,19.43,19.44,19.4,19.43,32600.0,16.6174,16.626,16.5918,16.6174,32600.0
2013-04-12 12:05:00,19.44,19.51,19.43,19.5,50000.0,16.626,16.6858,16.6174,16.6773,50000.0
2013-04-12 12:10:00,19.5,19.52,19.47,19.51,49500.0,16.6773,16.6944,16.6516,16.6858,49500.0
2013-04-12 12:15:00,19.51,19.51,19.47,19.48,68100.0,16.6858,16.6858,16.6516,16.6602,68100.0
2013-04-12 12:20:00,19.48,19.51,19.46,19.5,54900.0,16.6602,16.6858,16.6431,16.6773,54900.0
2013-04-12 12:25:00,19.5,19.5,19.38,19.38,62300.0,16.6773,16.6773,16.5747,16.5747,62300.0
2013-04-12 12:30:00,19.38,19.41,19.37,19.39,46400.0,16.5747,16.6003,16.5661,16.5832,46400.0
2013-04-12 12:35:00,19.39,19.4,19.29,19.38,61700.0,16.5832,16.5918,16.4977,16.5747,61700.0
2013-04-12 12:40:00,19.39,19.41,19.31,19.32,57500.0,16.5832,16.6003,16.5148,16.5233,57500.0
2013-04-12 12:45:00,19.33,19.34,19.27,19.27,18900.0,16.5319,16.5405,16.4806,16.4806,18900.0
2013-04-12 12:50:00,19.27,19.32,19.27,19.28,48900.0,16.4806,16.5233,16.4806,16.4891,48900.0
2013-04-12 12:55:00,19.28,19.31,19.27,19.28,42300.0,16.4891,16.5148,16.4806,16.4891,42300.0
2013-04-12 13:00:00,19.28,19.33,19.28,19.31,48200.0,16.4891,16.5319,16.4891,16.5148,48200.0
2013-04-12 13:05:00,19.31,19.35,19.31,19.34,40900.0,16.5148,16.549,16.5148,16.5405,40900.0
2013-04-12 13:10:00,19.34,19.34,19.33,19.33,26200.0,16.5405,16.5405,16.5319,16.5319,26200.0
2013-04-12 13:15:00,19.34,19.34,19.25,19.26,29700.0,16.5405,16.5405,16.4635,16.472,29700.0
2013-04-12 13:20:00,19.25,19.28,19.25,19.28,46700.0,16.4635,16.4891,16.4635,16.4891,46700.0
2013-04-12 13:25:00,19.27,19.28,19.2,19.25,55400.0,16.4806,16.4891,16.4207,16.4635,55400.0
2013-04-12 13:30:00,19.24,19.25,19.22,19.23,23700.0,16.4549,16.4635,16.4378,16.4464,23700.0
2013-04-12 13:35:00,19.23,19.27,19.21,19.21,36400.0,16.4464,16.4806,16.4293,16.4293,36400.0
2013-04-12 13:40:00,19.21,19.21,19.16,19.19,67200.0,16.4293,16.4293,16.3865,16.4122,67200.0
2013-04-12 13:45:00,19.19,19.22,19.19,19.2,33900.0,16.4122,16.4378,16.4122,16.4207,33900.0
2013-04-12 13:50:00,19.2,19.21,19.19,19.19,20400.0,16.4207,16.4293,16.4122,16.4122,20400.0
2013-04-12 13:55:00,19.18,19.2,19.16,19.2,22500.0,16.4036,16.4207,16.3865,16.4207,22500.0
2013-04-12 14:00:00,19.21,19.21,19.19,19.19,12000.0,16.4293,16.4293,16.4122,16.4122,12000.0
2013-04-12 14:05:00,19.19,19.19,19.16,19.18,30000.0,16.4122,16.4122,16.3865,16.4036,30000.0
2013-04-12 14:10:00,19.18,19.19,19.16,19.16,20800.0,16.4036,16.4122,16.3865,16.3865,20800.0
2013-04-12 14:15:00,19.17,19.17,19.15,19.16,22100.0,16.3951,16.3951,16.378,16.3865,22100.0
2013-04-12 14:20:00,19.15,19.17,19.15,19.17,28200.0,16.378,16.3951,16.378,16.3951,28200.0
2013-04-12 14:25:00,19.16,19.16,19.14,19.14,40700.0,16.3865,16.3865,16.3694,16.3694,40700.0
2013-04-12 14:30:00,19.14,19.17,19.13,19.17,49800.0,16.3694,16.3951,16.3609,16.3951,49800.0
2013-04-12 14:35:00,19.17,19.22,19.16,19.22,31300.0,16.3951,16.4378,16.3865,16.4378,31300.0
2013-04-12 14:40:00,19.21,19.25,19.21,19.22,13200.0,16.4293,16.4635,16.4293,16.4378,13200.0
2013-04-12 14:45:00,19.22,19.24,19.21,19.23,29000.0,16.4378,16.4549,16.4293,16.4464,29000.0
2013-04-12 14:50:00,19.22,19.23,19.2,19.21,20000.0,16.4378,16.4464,16.4207,16.4293,20000.0
2013-04-12 14:55:00,19.21,19.22,19.19,19.19,23400.0,16.4293,16.4378,16.4122,16.4122,23400.0
2013-04-12 15:00:00,19.19,19.2,19.17,19.19,27800.0,16.4122,16.4207,16.3951,16.4122,27800.0
2013-04-12 15:05:00,19.19,19.22,19.19,19.21,35600.0,16.4122,16.4378,16.4122,16.4293,35600.0
2013-04-12 15:10:00,19.21,19.22,19.2,19.21,34800.0,16.4293,16.4378,16.4207,16.4293,34800.0
2013-04-12 15:15:00,19.2,19.23,19.19,19.22,188500.0,16.4207,16.4464,16.4122,16.4378,188500.0
2013-04-12 15:20:00,19.22,19.23,19.21,19.21,22700.0,16.4378,16.4464,16.4293,16.4293,22700.0
2013-04-12 15:25:00,19.22,19.25,19.2,19.24,48800.0,16.4378,16.4635,16.4207,16.4549,48800.0
2013-04-12 15:30:00,19.24,19.25,19.21,19.21,89600.0,16.4549,16.4635,16.4293,16.4293,89600.0
2013-04-12 15:35:00,19.21,19.24,19.2,19.23,77700.0,16.4293,16.4549,16.4207,16.4464,77700.0
2013-04-12 15:40:00,19.23,19.23,19.21,19.22,273200.0,16.4464,16.4464,16.4293,16.4378,273200.0
2013-04-12 15:45:00,19.22,19.25,19.21,19.23,154600.0,16.4378,16.4635,16.4293,16.4464,154600.0
2013-04-12 15:50:00,19.23,19.24,19.21,19.23,120200.0,16.4464,16.4549,16.4293,16.4464,120200.0
2013-04-12 15:55:00,19.23,19.25,19.2,19.21,400600.0,16.4464,16.4635,16.4207,16.4293,400600.0
2013-04-15 09:30:00,19.02,19.03,18.81,18.91,211000.0,16.2668,16.2753,16.0872,16.1727,211000.0
2013-04-15 09:35:00,18.89,18.94,18.81,18.94,74500.0,16.1556,16.1984,16.0872,16.1984,74500.0
2013-04-15 09:40:00,18.94,18.96,18.8,18.88,138700.0,16.1984,16.2155,16.0786,16.147,138700.0
2013-04-15 09:45:00,18.88,18.88,18.65,18.65,239500.0,16.147,16.147,15.9503,15.9503,239500.0
2013-04-15 09:50:00,18.65,18.82,18.61,18.8,143700.0,15.9503,16.0957,15.9161,16.0786,143700.0
2013-04-15 09:55:00,18.8,18.84,18.75,18.83,75500.0,16.0786,16.1128,16.0359,16.1043,75500.0
2013-04-15 10:00:00,18.82,18.82,18.52,18.58,383100.0,16.0957,16.0957,15.8392,15.8905,383100.0
2013-04-15 10:05:00,18.59,18.59,18.38,18.44,325800.0,15.899,15.899,15.7194,15.7707,325800.0
2013-04-15 10:10:00,18.45,18.53,18.41,18.52,114700.0,15.7793,15.8477,15.7451,15.8392,114700.0
2013-04-15 10:15:00,18.53,18.61,18.52,18.6,112700.0,15.8477,15.9161,15.8392,15.9076,112700.0
2013-04-15 10:20:00,18.6,18.65,18.53,18.57,189000.0,15.9076,15.9503,15.8477,15.8819,189000.0
2013-04-15 10:25:00,18.57,18.6,18.42,18.51,149300.0,15.8819,15.9076,15.7536,15.8306,149300.0
2013-04-15 10:30:00,18.51,18.51,18.46,18.48,165100.0,15.8306,15.8306,15.7878,15.8049,165100.0
2013-04-15 10:35:00,18.48,18.52,18.43,18.52,114800.0,15.8049,15.8392,15.7622,15.8392,114800.0
2013-04-15 10:40:00,18.51,18.52,18.46,18.48,125900.0,15.8306,15.8392,15.7878,15.8049,125900.0
2013-04-15 10:45:00,18.47,18.51,18.45,18.5,171100.0,15.7964,15.8306,15.7793,15.822,171100.0
2013-04-15 10:50:00,18.5,18.53,18.44,18.49,81500.0,15.822,15.8477,15.7707,15.8135,81500.0
2013-04-15 10:55:00,18.48,18.58,18.46,18.57,132600.0,15.8049,15.8905,15.7878,15.8819,132600.0
2013-04-15 11:00:00,18.57,18.58,18.53,18.53,69700.0,15.8819,15.8905,15.8477,15.8477,69700.0
2013-04-15 11:05:00,18.53,18.59,18.53,18.58,84400.0,15.8477,15.899,15.8477,15.8905,84400.0
2013-04-15 11:10:00,18.59,18.59,18.51,18.52,72700.0,15.899,15.899,15.8306,15.8392,72700.0
2013-04-15 11:15:00,18.51,18.52,18.46,18.48,46300.0,15.8306,15.8392,15.7878,15.8049,46300.0
2013-04-15 11:20:00,18.48,18.48,18.43,18.44,109900.0,15.8049,15.8049,15.7622,15.7707,109900.0
2013-04-15 11:25:00,18.44,18.44,18.4,18.41,91500.0,15.7707,15.7707,15.7365,15.7451,91500.0
2013-04-15 11:30:00,18.42,18.42,18.35,18.37,130200.0,15.7536,15.7536,15.6938,15.7109,130200.0
2013-04-15 11:35:00,18.36,18.45,18.36,18.44,51600.0,15.7023,15.7793,15.7023,15.7707,51600.0
2013-04-15 11:40:00,18.44,18.44,18.42,18.44,38900.0,15.7707,15.7707,15.7536,15.7707,38900.0
2013-04-15 11:45:00,18.44,18.44,18.37,18.38,63000.0,15.7707,15.7707,15.7109,15.7194,63000.0
2013-04-15 11:50:00,18.39,18.39,18.32,18.32,131000.0,15.728,15.728,15.6681,15.6681,131000.0
2013-04-15 11:55:00,18.31,18.34,18.3,18.32,63400.0,15.6596,15.6852,15.651,15.6681,63400.0
2013-04-15 12:00:00,18.32,18.33,18.25,18.29,109600.0,15.6681,15.6767,15.6082,15.6424,109600.0
2013-04-15 12:05:00,18.29,18.33,18.29,18.32,43000.0,15.6424,15.6767,15.6424,15.6681,43000.0
2013-04-15 12:10:00,18.33,18.41,18.32,18.39,91700.0,15.6767,15.7451,15.6681,15.728,91700.0
2013-04-15 12:15:00,18.38,18.39,18.34,18.35,48500.0,15.7194,15.728,15.6852,15.6938,48500.0
2013-04-15 12:20:00,18.35,18.36,18.27,18.27,52700.0,15.6938,15.7023,15.6253,15.6253,52700.0
2013-04-15 12:25:00,18.28,18.29,18.21,18.24,136800.0,15.6339,15.6424,15.574,15.5997,136800.0
2013-04-15 12:30:00,18.24,18.25,18.2,18.2,115200.0,15.5997,15.6082,15.5655,15.5655,115200.0
2013-04-15 12:35:00,18.2,18.2,18.05,18.12,171900.0,15.5655,15.5655,15.4372,15.4971,171900.0
2013-04-15 12:40:00,18.12,18.17,18.1,18.15,115100.0,15.4971,15.5398,15.4799,15.5227,115100.0
2013-04-15 12:45:00,18.15,18.17,18.09,18.13,185700.0,15.5227,15.5398,15.4714,15.5056,185700.0
2013-04-15 12:50:00,18.13,18.14,18.03,18.03,124600.0,15.5056,15.5142,15.4201,15.4201,124600.0
2013-04-15 12:55:00,18.03,18.04,17.97,18.01,228500.0,15.4201,15.4286,15.3688,15.403,228500.0
2013-04-15 13:00:00,18.01,18.05,18.0,18.05,92200.0,15.403,15.4372,15.3944,15.4372,92200.0
2013-04-15 13:05:00,18.05,18.07,18.01,18.05,99000.0,15.4372,15.4543,15.403,15.4372,99000.0
2013-04-15 13:10:00,18.05,18.1,18.05,18.1,61400.0,15.4372,15.4799,15.4372,15.4799,61400.0
2013-04-15 13:15:00,18.1,18.11,18.05,18.09,63600.0,15.4799,15.4885,15.4372,15.4714,63600.0
2013-04-15 13:20:00,18.09,18.09,18.04,18.05,53400.0,15.4714,15.4714,15.4286,15.4372,53400.0
2013-04-15 13:25:00,18.04,18.08,18.01,18.04,99700.0,15.4286,15.4628,15.403,15.4286,99700.0
2013-04-15 13:30:00,18.04,18.07,18.04,18.07,78000.0,15.4286,15.4543,15.4286,15.4543,78000.0
2013-04-15 13:35:00,18.07,18.11,18.06,18.11,38000.0,15.4543,15.4885,15.4457,15.4885,38000.0
2013-04-15 13:40:00,18.11,18.13,18.08,18.11,66500.0,15.4885,15.5056,15.4628,15.4885,66500.0
2013-04-15 13:45:00,18.11,18.12,18.09,18.11,44900.0,15.4885,15.4971,15.4714,15.4885,44900.0
2013-04-15 13:50:00,18.12,18.12,18.08,18.1,50900.0,15.4971,15.4971,15.4628,15.4799,50900.0
2013-04-15 13:55:00,18.1,18.1,18.06,18.07,64700.0,15.4799,15.4799,15.4457,15.4543,64700.0
2013-04-15 14:00:00,18.08,18.08,18.02,18.04,90400.0,15.4628,15.4628,15.4115,15.4286,90400.0
2013-04-15 14:05:00,18.04,18.04,17.94,17.96,169300.0,15.4286,15.4286,15.3431,15.3602,169300.0
2013-04-15 14:10:00,17.96,17.99,17.95,17.97,159600.0,15.3602,15.3859,15.3517,15.3688,159600.0
2013-04-15 14:15:00,17.96,17.97,17.92,17.95,106800.0,15.3602,15.3688,15.326,15.3517,106800.0
2013-04-15 14:20:00,17.95,17.98,17.94,17.96,85200.0,15.3517,15.3773,15.3431,15.3602,85200.0
2013-04-15 14:25:00,17.97,18.01,17.95,17.99,106400.0,15.3688,15.403,15.3517,15.3859,106400.0
2013-04-15 14:30:00,17.99,18.01,17.95,17.97,83200.0,15.3859,15.403,15.3517,15.3688,83200.0
2013-04-15 14:35:00,17.96,18.04,17.96,18.01,99300.0,15.3602,15.4286,15.3602,15.403,99300.0
2013-04-15 14:40:00,18.01,18.05,18.0,18.05,64700.0,15.403,15.4372,15.3944,15.4372,64700.0
2013-04-15 14:45:00,18.05,18.14,18.04,18.11,125400.0,15.4372,15.5142,15.4286,15.4885,125400.0
2013-04-15 14:50:00,18.11,18.12,18.08,18.08,63800.0,15.4885,15.4971,15.4628,15.4628,63800.0
2013-04-15 14:55:00,18.09,18.09,18.02,18.04,170800.0,15.4714,15.4714,15.4115,15.4286,170800.0
2013-04-15 15:00:00,18.03,18.03,17.99,18.02,182100.0,15.4201,15.4201,15.3859,15.4115,182100.0
2013-04-15 15:05:00,18.01,18.03,17.92,17.96,218500.0,15.403,15.4201,15.326,15.3602,218500.0
2013-04-15 15:10:00,17.97,17.97,17.88,17.9,212000.0,15.3688,15.3688,15.2918,15.3089,212000.0
2013-04-15 15:15:00,17.89,17.99,17.89,17.96,123000.0,15.3003,15.3859,15.3003,15.3602,123000.0
2013-04-15 15:20:00,17.96,18.05,17.95,17.96,237500.0,15.3602,15.4372,15.3517,15.3602,237500.0
2013-04-15 15:25:00,17.97,17.98,17.93,17.94,138800.0,15.3688,15.3773,15.3346,15.3431,138800.0
2013-04-15 15:30:00,17.94,17.95,17.88,17.89,257200.0,15.3431,15.3517,15.2918,15.3003,257200.0
2013-04-15 15:35:00,17.89,17.91,17.86,17.9,341600.0,15.3003,15.3175,15.2747,15.3089,341600.0
2013-04-15 15:40:00,17.9,17.92,17.86,17.91,244400.0,15.3089,15.326,15.2747,15.3175,244400.0
2013-04-15 15:45:00,17.91,17.95,17.9,17.9,399300.0,15.3175,15.3517,15.3089,15.3089,399300.0
2013-04-15 15:50:00,17.89,17.95,17.89,17.9,518200.0,15.3003,15.3517,15.3003,15.3089,518200.0
2013-04-15 15:55:00,17.9,17.91,17.85,17.86,637300.0,15.3089,15.3175,15.2661,15.2747,637300.0
2013-04-16 09:30:00,18.39,18.46,18.27,18.43,279200.0,15.728,15.7878,15.6253,15.7622,279200.0
2013-04-16 09:35:00,18.42,18.44,18.28,18.34,157200.0,15.7536,15.7707,15.6339,15.6852,157200.0
2013-04-16 09:40:00,18.35,18.36,17.97,18.11,189300.0,15.6938,15.7023,15.3688,15.4885,189300.0
2013-04-16 09:45:00,18.1,18.25,18.03,18.23,131000.0,15.4799,15.6082,15.4201,15.5911,131000.0
2013-04-16 09:50:00,18.23,18.27,18.13,18.16,91400.0,15.5911,15.6253,15.5056,15.5313,91400.0
2013-04-16 09:55:00,18.16,18.22,18.13,18.21,55800.0,15.5313,15.5826,15.5056,15.574,55800.0
2013-04-16 10:00:00,18.2,18.27,18.16,18.26,244900.0,15.5655,15.6253,15.5313,15.6168,244900.0
2013-04-16 10:05:00,18.25,18.42,18.25,18.32,264200.0,15.6082,15.7536,15.6082,15.6681,264200.0
2013-04-16 10:10:00,18.32,18.38,18.32,18.37,81800.0,15.6681,15.7194,15.6681,15.7109,81800.0
2013-04-16 10:15:00,18.37,18.41,18.31,18.31,276100.0,15.7109,15.7451,15.6596,15.6596,276100.0
2013-04-16 10:20:00,18.3,18.34,18.24,18.27,137200.0,15.651,15.6852,15.5997,15.6253,137200.0
2013-04-16 10:25:00,18.27,18.32,18.17,18.2,185500.0,15.6253,15.6681,15.5398,15.5655,185500.0
2013-04-16 10:30:00,18.2,18.27,18.2,18.23,204800.0,15.5655,15.6253,15.5655,15.5911,204800.0
2013-04-16 10:35:00,18.24,18.25,18.17,18.19,130300.0,15.5997,15.6082,15.5398,15.5569,130300.0
2013-04-16 10:40:00,18.19,18.21,18.07,18.09,277200.0,15.5569,15.574,15.4543,15.4714,277200.0
2013-04-16 10:45:00,18.08,18.12,18.03,18.12,228200.0,15.4628,15.4971,15.4201,15.4971,228200.0
2013-04-16 10:50:00,18.11,18.17,18.09,18.17,141600.0,15.4885,15.5398,15.4714,15.5398,141600.0
2013-04-16 10:55:00,18.16,18.25,18.16,18.25,105300.0,15.5313,15.6082,15.5313,15.6082,105300.0
2013-04-16 11:00:00,18.25,18.32,18.24,18.28,192100.0,15.6082,15.6681,15.5997,15.6339,192100.0
2013-04-16 11:05:00,18.28,18.3,18.23,18.3,152200.0,15.6339,15.651,15.5911,15.651,152200.0
2013-04-16 11:10:00,18.3,18.31,18.26,18.28,219400.0,15.651,15.6596,15.6168,15.6339,219400.0
2013-04-16 11:15:00,18.28,18.3,18.16,18.16,217700.0,15.6339,15.651,15.5313,15.5313,217700.0
2013-04-16 11:20:00,18.17,18.24,18.16,18.19,184200.0,15.5398,15.5997,15.5313,15.5569,184200.0
2013-04-16 11:25:00,18.19,18.19,18.11,18.18,113700.0,15.5569,15.5569,15.4885,15.5484,113700.0
2013-04-16 11:30:00,18.17,18.2,18.12,18.13,97400.0,15.5398,15.5655,15.4971,15.5056,97400.0
2013-04-16 11:35:00,18.12,18.2,18.12,18.19,149300.0,15.4971,15.5655,15.4971,15.5569,149300.0
2013-04-16 11:40:00,18.2,18.23,18.18,18.19,85800.0,15.5655,15.5911,15.5484,15.5569,85800.0
2013-04-16 11:45:00,18.19,18.26,18.18,18.18,155400.0,15.5569,15.6168,15.5484,15.5484,155400.0
2013-04-16 11:50:00,18.19,18.3,18.19,18.3,65400.0,15.5569,15.651,15.5569,15.651,65400.0
2013-04-16 11:55:00,18.29,18.3,18.26,18.29,87300.0,15.6424,15.651,15.6168,15.6424,87300.0
2013-04-16 12:00:00,18.29,18.3,18.22,18.23,73300.0,15.6424,15.651,15.5826,15.5911,73300.0
2013-04-16 12:05:00,18.23,18.24,18.2,18.22,85500.0,15.5911,15.5997,15.5655,15.5826,85500.0
2013-04-16 12:10:00,18.23,18.24,18.19,18.2,43000.0,15.5911,15.5997,15.5569,15.5655,43000.0
2013-04-16 12:15:00,18.2,18.2,18.18,18.19,23700.0,15.5655,15.5655,15.5484,15.5569,23700.0
2013-04-16 12:20:00,18.18,18.21,18.15,18.16,107200.0,15.5484,15.574,15.5227,15.5313,107200.0
2013-04-16 12:25:00,18.17,18.17,18.12,18.15,44900.0,15.5398,15.5398,15.4971,15.5227,44900.0
2013-04-16 12:30:00,18.16,18.23,18.16,18.22,44500.0,15.5313,15.5911,15.5313,15.5826,44500.0
2013-04-16 12:35:00,18.23,18.24,18.2,18.22,55500.0,15.5911,15.5997,15.5655,15.5826,55500.0
2013-04-16 12:40:00,18.21,18.26,18.21,18.25,138200.0,15.574,15.6168,15.574,15.6082,138200.0
2013-04-16 12:45:00,18.25,18.39,18.25,18.37,330000.0,15.6082,15.728,15.6082,15.7109,330000.0
2013-04-16 12:50:00,18.37,18.38,18.3,18.37,186300.0,15.7109,15.7194,15.651,15.7109,186300.0
2013-04-16 12:55:00,18.36,18.41,18.35,18.39,131600.0,15.7023,15.7451,15.6938,15.728,131600.0
2013-04-16 13:00:00,18.39,18.43,18.35,18.42,545400.0,15.728,15.7622,15.6938,15.7536,545400.0
2013-04-16 13:05:00,18.41,18.53,18.4,18.51,376300.0,15.7451,15.8477,15.7365,15.8306,376300.0
2013-04-16 13:10:00,18.5,18.5,18.41,18.41,66600.0,15.822,15.822,15.7451,15.7451,66600.0
2013-04-16 13:15:00,18.41,18.49,18.41,18.49,124800.0,15.7451,15.8135,15.7451,15.8135,124800.0
2013-04-16 13:20:00,18.48,18.53,18.46,18.5,99500.0,15.8049,15.8477,15.7878,15.822,99500.0
2013-04-16 13:25:00,18.51,18.53,18.5,18.52,59400.0,15.8306,15.8477,15.822,15.8392,59400.0
2013-04-16 13:30:00,18.52,18.59,18.49,18.53,197100.0,15.8392,15.899,15.8135,15.8477,197100.0
2013-04-16 13:35:00,18.53,18.53,18.5,18.5,32300.0,15.8477,15.8477,15.822,15.822,32300.0
2013-04-16 13:40:00,18.51,18.53,18.5,18.51,150800.0,15.8306,15.8477,15.822,15.8306,150800.0
2013-04-16 13:45:00,18.51,18.53,18.5,18.5,112900.0,15.8306,15.8477,15.822,15.822,112900.0
2013-04-16 13:50:00,18.5,18.51,18.5,18.5,132600.0,15.822,15.8306,15.822,15.822,132600.0
2013-04-16 13:55:00,18.5,18.52,18.49,18.51,115000.0,15.822,15.8392,15.8135,15.8306,115000.0
2013-04-16 14:00:00,18.5,18.51,18.5,18.51,58000.0,15.822,15.8306,15.822,15.8306,58000.0
2013-04-16 14:05:00,18.51,18.53,18.5,18.52,118800.0,15.8306,15.8477,15.822,15.8392,118800.0
2013-04-16 14:10:00,18.52,18.53,18.5,18.53,96500.0,15.8392,15.8477,15.822,15.8477,96500.0
2013-04-16 14:15:00,18.52,18.53,18.5,18.5,131700.0,15.8392,15.8477,15.822,15.822,131700.0
2013-04-16 14:20:00,18.5,18.51,18.48,18.51,301000.0,15.822,15.8306,15.8049,15.8306,301000.0
2013-04-16 14:25:00,18.51,18.54,18.5,18.53,94300.0,15.8306,15.8563,15.822,15.8477,94300.0
2013-04-16 14:30:00,18.54,18.54,18.51,18.51,62700.0,15.8563,15.8563,15.8306,15.8306,62700.0
2013-04-16 14:35:00,18.51,18.53,18.5,18.53,191100.0,15.8306,15.8477,15.822,15.8477,191100.0
2013-04-16 14:40:00,18.52,18.56,18.52,18.55,169000.0,15.8392,15.8734,15.8392,15.8648,169000.0
2013-04-16 14:45:00,18.55,18.57,18.52,18.53,180700.0,15.8648,15.8819,15.8392,15.8477,180700.0
2013-04-16 14:50:00,18.53,18.53,18.5,18.51,84000.0,15.8477,15.8477,15.822,15.8306,84000.0
2013-04-16 14:55:00,18.52,18.53,18.5,18.5,183200.0,15.8392,15.8477,15.822,15.822,183200.0
2013-04-16 15:00:00,18.51,18.53,18.5,18.5,137000.0,15.8306,15.8477,15.822,15.822,137000.0
2013-04-16 15:05:00,18.5,18.51,18.47,18.5,329100.0,15.822,15.8306,15.7964,15.822,329100.0
2013-04-16 15:10:00,18.49,18.51,18.48,18.5,246600.0,15.8135,15.8306,15.8049,15.822,246600.0
2013-04-16 15:15:00,18.5,18.54,18.48,18.5,214100.0,15.822,15.8563,15.8049,15.822,214100.0
2013-04-16 15:20:00,18.5,18.51,18.49,18.5,184600.0,15.822,15.8306,15.8135,15.822,184600.0
2013-04-16 15:25:00,18.51,18.52,18.5,18.5,157800.0,15.8306,15.8392,15.822,15.822,157800.0
2013-04-16 15:30:00,18.5,18.52,18.5,18.52,137100.0,15.822,15.8392,15.822,15.8392,137100.0
2013-04-16 15:35:00,18.52,18.59,18.5,18.57,295700.0,15.8392,15.899,15.822,15.8819,295700.0
2013-04-16 15:40:00,18.58,18.65,18.57,18.61,386700.0,15.8905,15.9503,15.8819,15.9161,386700.0
2013-04-16 15:45:00,18.61,18.62,18.57,18.57,254400.0,15.9161,15.9247,15.8819,15.8819,254400.0
2013-04-16 15:50:00,18.57,18.62,18.57,18.6,256000.0,15.8819,15.9247,15.8819,15.9076,256000.0
2013-04-16 15:55:00,18.61,18.61,18.58,18.59,377800.0,15.9161,15.9161,15.8905,15.899,377800.0
2013-04-17 09:30:00,18.38,18.38,18.1,18.16,195800.0,15.7194,15.7194,15.4799,15.5313,195800.0
2013-04-17 09:35:00,18.17,18.17,18.05,18.05,150800.0,15.5398,15.5398,15.4372,15.4372,150800.0
2013-04-17 09:40:00,18.06,18.11,17.97,18.07,236800.0,15.4457,15.4885,15.3688,15.4543,236800.0
2013-04-17 09:45:00,18.07,18.28,18.07,18.24,187600.0,15.4543,15.6339,15.4543,15.5997,187600.0
2013-04-17 09:50:00,18.24,18.3,18.21,18.26,107200.0,15.5997,15.651,15.574,15.6168,107200.0
2013-04-17 09:55:00,18.25,18.28,18.16,18.17,166100.0,15.6082,15.6339,15.5313,15.5398,166100.0
2013-04-17 10:00:00,18.17,18.19,18.07,18.07,179600.0,15.5398,15.5569,15.4543,15.4543,179600.0
2013-04-17 10:05:00,18.07,18.15,18.07,18.15,155100.0,15.4543,15.5227,15.4543,15.5227,155100.0
2013-04-17 10:10:00,18.15,18.17,18.09,18.11,60400.0,15.5227,15.5398,15.4714,15.4885,60400.0
2013-04-17 10:15:00,18.11,18.14,18.07,18.08,85000.0,15.4885,15.5142,15.4543,15.4628,85000.0
2013-04-17 10:20:00,18.07,18.13,18.05,18.13,112200.0,15.4543,15.5056,15.4372,15.5056,112200.0
2013-04-17 10:25:00,18.13,18.16,18.1,18.14,82800.0,15.5056,15.5313,15.4799,15.5142,82800.0
2013-04-17 10:30:00,18.15,18.15,18.1,18.11,66100.0,15.5227,15.5227,15.4799,15.4885,66100.0
2013-04-17 10:35:00,18.11,18.14,18.04,18.04,125300.0,15.4885,15.5142,15.4286,15.4286,125300.0
2013-04-17 10:40:00,18.04,18.09,17.96,17.96,164400.0,15.4286,15.4714,15.3602,15.3602,164400.0
2013-04-17 10:45:00,17.95,17.97,17.91,17.95,187200.0,15.3517,15.3688,15.3175,15.3517,187200.0
2013-04-17 10:50:00,17.95,17.97,17.92,17.93,148400.0,15.3517,15.3688,15.326,15.3346,148400.0
2013-04-17 10:55:00,17.94,17.94,17.82,17.84,196000.0,15.3431,15.3431,15.2405,15.2576,196000.0
2013-04-17 11:00:00,17.82,17.87,17.79,17.86,92700.0,15.2405,15.2832,15.2148,15.2747,92700.0
2013-04-17 11:05:00,17.85,17.9,17.81,17.84,105900.0,15.2661,15.3089,15.2319,15.2576,105900.0
2013-04-17 11:10:00,17.84,17.88,17.83,17.88,42500.0,15.2576,15.2918,15.249,15.2918,42500.0
2013-04-17 11:15:00,17.88,17.96,17.84,17.94,69600.0,15.2918,15.3602,15.2576,15.3431,69600.0
2013-04-17 11:20:00,17.95,18.03,17.95,18.01,70000.0,15.3517,15.4201,15.3517,15.403,70000.0
2013-04-17 11:25:00,18.0,18.05,17.98,18.0,116300.0,15.3944,15.4372,15.3773,15.3944,116300.0
2013-04-17 11:30:00,18.0,18.02,17.91,17.93,69700.0,15.3944,15.4115,15.3175,15.3346,69700.0
2013-04-17 11:35:00,17.93,18.02,17.93,18.02,54200.0,15.3346,15.4115,15.3346,15.4115,54200.0
2013-04-17 11:40:00,18.02,18.06,18.0,18.02,53100.0,15.4115,15.4457,15.3944,15.4115,53100.0
2013-04-17 11:45:00,18.03,18.03,17.97,17.98,55100.0,15.4201,15.4201,15.3688,15.3773,55100.0
2013-04-17 11:50:00,17.98,18.08,17.97,18.08,105400.0,15.3773,15.4628,15.3688,15.4628,105400.0
2013-04-17 11:55:00,18.08,18.09,18.03,18.07,86100.0,15.4628,15.4714,15.4201,15.4543,86100.0
2013-04-17 12:00:00,18.08,18.14,18.03,18.03,64000.0,15.4628,15.5142,15.4201,15.4201,64000.0
2013-04-17 12:05:00,18.04,18.11,18.03,18.03,79400.0,15.4286,15.4885,15.4201,15.4201,79400.0
2013-04-17 12:10:00,18.04,18.1,18.04,18.1,61700.0,15.4286,15.4799,15.4286,15.4799,61700.0
2013-04-17 12:15:00,18.09,18.1,18.03,18.05,128600.0,15.4714,15.4799,15.4201,15.4372,128600.0
2013-04-17 12:20:00,18.05,18.08,17.98,18.07,134700.0,15.4372,15.4628,15.3773,15.4543,134700.0
2013-04-17 12:25:00,18.07,18.08,17.96,17.98,118600.0,15.4543,15.4628,15.3602,15.3773,118600.0
2013-04-17 12:30:00,18.0,18.0,17.95,17.97,90700.0,15.3944,15.3944,15.3517,15.3688,90700.0
2013-04-17 12:35:00,17.97,17.98,17.93,17.98,58400.0,15.3688,15.3773,15.3346,15.3773,58400.0
2013-04-17 12:40:00,17.96,17.97,17.92,17.97,50700.0,15.3602,15.3688,15.326,15.3688,50700.0
2013-04-17 12:45:00,17.98,17.98,17.92,17.92,42600.0,15.3773,15.3773,15.326,15.326,42600.0
2013-04-17 12:50:00,17.92,17.94,17.88,17.91,77700.0,15.326,15.3431,15.2918,15.3175,77700.0
2013-04-17 12:55:00,17.9,17.95,17.89,17.92,39600.0,15.3089,15.3517,15.3003,15.326,39600.0
2013-04-17 13:00:00,17.91,17.97,17.91,17.97,44600.0,15.3175,15.3688,15.3175,15.3688,44600.0
2013-04-17 13:05:00,17.98,17.98,17.93,17.95,55600.0,15.3773,15.3773,15.3346,15.3517,55600.0
2013-04-17 13:10:00,17.95,17.96,17.92,17.92,47000.0,15.3517,15.3602,15.326,15.326,47000.0
2013-04-17 13:15:00,17.93,17.96,17.92,17.94,87500.0,15.3346,15.3602,15.326,15.3431,87500.0
2013-04-17 13:20:00,17.94,17.98,17.92,17.94,105400.0,15.3431,15.3773,15.326,15.3431,105400.0
2013-04-17 13:25:00,17.94,17.95,17.87,17.87,60800.0,15.3431,15.3517,15.2832,15.2832,60800.0
2013-04-17 13:30:00,17.88,17.9,17.86,17.88,92000.0,15.2918,15.3089,15.2747,15.2918,92000.0
2013-04-17 13:35:00,17.88,17.92,17.88,17.91,81800.0,15.2918,15.326,15.2918,15.3175,81800.0
2013-04-17 13:40:00,17.91,17.98,17.88,17.97,82400.0,15.3175,15.3773,15.2918,15.3688,82400.0
2013-04-17 13:45:00,17.97,18.04,17.92,18.0,195500.0,15.3688,15.4286,15.326,15.3944,195500.0
2013-04-17 13:50:00,18.01,18.01,17.97,17.97,88300.0,15.403,15.403,15.3688,15.3688,88300.0
2013-04-17 13:55:00,17.96,17.99,17.94,17.95,60400.0,15.3602,15.3859,15.3431,15.3517,60400.0
2013-04-17 14:00:00,17.95,17.96,17.9,17.94,106700.0,15.3517,15.3602,15.3089,15.3431,106700.0
2013-04-17 14:05:00,17.95,18.01,17.94,17.97,74600.0,15.3517,15.403,15.3431,15.3688,74600.0
2013-04-17 14:10:00,17.98,18.0,17.96,18.0,103200.0,15.3773,15.3944,15.3602,15.3944,103200.0
2013-04-17 14:15:00,18.01,18.03,17.96,17.97,73400.0,15.403,15.4201,15.3602,15.3688,73400.0
2013-04-17 14:20:00,17.98,18.04,17.95,17.99,147100.0,15.3773,15.4286,15.3517,15.3859,147100.0
2013-04-17 14:25:00,17.99,18.08,17.97,18.07,138300.0,15.3859,15.4628,15.3688,15.4543,138300.0
2013-04-17 14:30:00,18.08,18.1,18.05,18.1,126300.0,15.4628,15.4799,15.4372,15.4799,126300.0
2013-04-17 14:35:00,18.1,18.14,18.07,18.09,75600.0,15.4799,15.5142,15.4543,15.4714,75600.0
2013-04-17 14:40:00,18.08,18.09,18.02,18.03,89900.0,15.4628,15.4714,15.4115,15.4201,89900.0
2013-04-17 14:45:00,18.02,18.06,17.99,18.0,141900.0,15.4115,15.4457,15.3859,15.3944,141900.0
2013-04-17 14:50:00,17.99,18.04,17.97,18.03,134100.0,15.3859,15.4286,15.3688,15.4201,134100.0
2013-04-17 14:55:00,18.02,18.12,18.01,18.1,144600.0,15.4115,15.4971,15.403,15.4799,144600.0
2013-04-17 15:00:00,18.09,18.12,18.06,18.11,105300.0,15.4714,15.4971,15.4457,15.4885,105300.0
2013-04-17 15:05:00,18.11,18.14,18.08,18.14,116400.0,15.4885,15.5142,15.4628,15.5142,116400.0
2013-04-17 15:10:00,18.13,18.16,18.12,18.15,80400.0,15.5056,15.5313,15.4971,15.5227,80400.0
2013-04-17 15:15:00,18.14,18.25,18.14,18.22,289200.0,15.5142,15.6082,15.5142,15.5826,289200.0
2013-04-17 15:20:00,18.22,18.23,18.17,18.22,136900.0,15.5826,15.5911,15.5398,15.5826,136900.0
2013-04-17 15:25:00,18.22,18.3,18.2,18.28,200800.0,15.5826,15.651,15.5655,15.6339,200800.0
2013-04-17 15:30:00,18.29,18.3,18.19,18.2,156900.0,15.6424,15.651,15.5569,15.5655,156900.0
2013-04-17 15:35:00,18.2,18.28,18.19,18.24,244900.0,15.5655,15.6339,15.5569,15.5997,244900.0
2013-04-17 15:40:00,18.24,18.29,18.23,18.27,182400.0,15.5997,15.6424,15.5911,15.6253,182400.0
2013-04-17 15:45:00,18.27,18.28,18.21,18.25,303500.0,15.6253,15.6339,15.574,15.6082,303500.0
2013-04-17 15:50:00,18.25,18.29,18.24,18.27,159200.0,15.6082,15.6424,15.5997,15.6253,159200.0
2013-04-17 15:55:00,18.28,18.31,18.26,18.27,320800.0,15.6339,15.6596,15.6168,15.6253,320800.0
2013-04-18 09:30:00,18.27,18.32,18.07,18.07,71200.0,15.6253,15.6681,15.4543,15.4543,71200.0
2013-04-18 09:35:00,18.06,18.07,17.89,17.93,134400.0,15.4457,15.4543,15.3003,15.3346,134400.0
2013-04-18 09:40:00,17.95,18.03,17.89,18.03,50300.0,15.3517,15.4201,15.3003,15.4201,50300.0
2013-04-18 09:45:00,18.03,18.1,18.02,18.04,115100.0,15.4201,15.4799,15.4115,15.4286,115100.0
2013-04-18 09:50:00,18.04,18.04,17.92,17.96,107200.0,15.4286,15.4286,15.326,15.3602,107200.0
2013-04-18 09:55:00,17.96,17.96,17.86,17.91,112100.0,15.3602,15.3602,15.2747,15.3175,112100.0
2013-04-18 10:00:00,17.91,17.91,17.76,17.78,199200.0,15.3175,15.3175,15.1892,15.2063,199200.0
2013-04-18 10:05:00,17.79,17.84,17.76,17.77,128900.0,15.2148,15.2576,15.1892,15.1977,128900.0
2013-04-18 10:10:00,17.79,17.87,17.76,17.86,152000.0,15.2148,15.2832,15.1892,15.2747,152000.0
2013-04-18 10:15:00,17.86,17.87,17.78,17.79,115100.0,15.2747,15.2832,15.2063,15.2148,115100.0
2013-04-18 10:20:00,17.8,17.85,17.79,17.81,112000.0,15.2234,15.2661,15.2148,15.2319,112000.0
2013-04-18 10:25:00,17.83,17.85,17.75,17.85,136600.0,15.249,15.2661,15.1806,15.2661,136600.0
2013-04-18 10:30:00,17.86,17.93,17.84,17.88,103700.0,15.2747,15.3346,15.2576,15.2918,103700.0
2013-04-18 10:35:00,17.88,17.9,17.82,17.84,117100.0,15.2918,15.3089,15.2405,15.2576,117100.0
2013-04-18 10:40:00,17.83,17.93,17.82,17.93,84200.0,15.249,15.3346,15.2405,15.3346,84200.0
2013-04-18 10:45:00,17.92,17.98,17.88,17.93,142800.0,15.326,15.3773,15.2918,15.3346,142800.0
2013-04-18 10:50:00,17.93,17.97,17.9,17.96,76500.0,15.3346,15.3688,15.3089,15.3602,76500.0
2013-04-18 10:55:00,17.96,17.97,17.88,17.88,73000.0,15.3602,15.3688,15.2918,15.2918,73000.0
2013-04-18 11:00:00,17.89,17.91,17.84,17.88,123200.0,15.3003,15.3175,15.2576,15.2918,123200.0
2013-04-18 11:05:00,17.88,17.88,17.82,17.87,80400.0,15.2918,15.2918,15.2405,15.2832,80400.0
2013-04-18 11:10:00,17.87,17.93,17.87,17.91,56700.0,15.2832,15.3346,15.2832,15.3175,56700.0
2013-04-18 11:15:00,17.9,17.95,17.88,17.89,45100.0,15.3089,15.3517,15.2918,15.3003,45100.0
2013-04-18 11:20:00,17.88,17.92,17.87,17.89,60800.0,15.2918,15.326,15.2832,15.3003,60800.0
2013-04-18 11:25:00,17.88,17.91,17.82,17.84,51100.0,15.2918,15.3175,15.2405,15.2576,51100.0
2013-04-18 11:30:00,17.83,17.87,17.82,17.83,62700.0,15.249,15.2832,15.2405,15.249,62700.0
2013-04-18 11:35:00,17.82,17.86,17.77,17.77,74000.0,15.2405,15.2747,15.1977,15.1977,74000.0
2013-04-18 11:40:00,17.76,17.78,17.72,17.73,140800.0,15.1892,15.2063,15.155,15.1635,140800.0
2013-04-18 11:45:00,17.73,17.74,17.67,17.67,231200.0,15.1635,15.1721,15.1122,15.1122,231200.0
2013-04-18 11:50:00,17.68,17.71,17.64,17.71,53300.0,15.1207,15.1464,15.0865,15.1464,53300.0
2013-04-18 11:55:00,17.72,17.72,17.66,17.69,48700.0,15.155,15.155,15.1036,15.1293,48700.0
2013-04-18 12:00:00,17.69,17.7,17.65,17.66,69700.0,15.1293,15.1379,15.0951,15.1036,69700.0
2013-04-18 12:05:00,17.66,17.67,17.62,17.63,86200.0,15.1036,15.1122,15.0694,15.078,86200.0
2013-04-18 12:10:00,17.64,17.67,17.64,17.64,59800.0,15.0865,15.1122,15.0865,15.0865,59800.0
2013-04-18 12:15:00,17.64,17.65,17.62,17.63,82100.0,15.0865,15.0951,15.0694,15.078,82100.0
2013-04-18 12:20:00,17.63,17.69,17.62,17.68,105400.0,15.078,15.1293,15.0694,15.1207,105400.0
2013-04-18 12:25:00,17.68,17.71,17.64,17.64,70100.0,15.1207,15.1464,15.0865,15.0865,70100.0
2013-04-18 12:30:00,17.64,17.68,17.62,17.65,59100.0,15.0865,15.1207,15.0694,15.0951,59100.0
2013-04-18 12:35:00,17.65,17.66,17.6,17.61,105000.0,15.0951,15.1036,15.0523,15.0609,105000.0
2013-04-18 12:40:00,17.61,17.65,17.61,17.65,45600.0,15.0609,15.0951,15.0609,15.0951,45600.0
2013-04-18 12:45:00,17.65,17.7,17.65,17.69,55000.0,15.0951,15.1379,15.0951,15.1293,55000.0
2013-04-18 12:50:00,17.69,17.69,17.66,17.68,37700.0,15.1293,15.1293,15.1036,15.1207,37700.0
2013-04-18 12:55:00,17.68,17.71,17.68,17.69,49800.0,15.1207,15.1464,15.1207,15.1293,49800.0
2013-04-18 13:00:00,17.69,17.75,17.68,17.75,26400.0,15.1293,15.1806,15.1207,15.1806,26400.0
2013-04-18 13:05:00,17.75,17.76,17.72,17.73,51800.0,15.1806,15.1892,15.155,15.1635,51800.0
2013-04-18 13:10:00,17.73,17.76,17.72,17.72,56500.0,15.1635,15.1892,15.155,15.155,56500.0
2013-04-18 13:15:00,17.72,17.73,17.67,17.68,69800.0,15.155,15.1635,15.1122,15.1207,69800.0
2013-04-18 13:20:00,17.67,17.72,17.67,17.7,86400.0,15.1122,15.155,15.1122,15.1379,86400.0
2013-04-18 13:25:00,17.7,17.73,17.69,17.71,65900.0,15.1379,15.1635,15.1293,15.1464,65900.0
2013-04-18 13:30:00,17.7,17.7,17.65,17.65,48600.0,15.1379,15.1379,15.0951,15.0951,48600.0
2013-04-18 13:35:00,17.65,17.69,17.64,17.69,103400.0,15.0951,15.1293,15.0865,15.1293,103400.0
2013-04-18 13:40:00,17.69,17.71,17.65,17.66,69000.0,15.1293,15.1464,15.0951,15.1036,69000.0
2013-04-18 13:45:00,17.65,17.66,17.64,17.65,45600.0,15.0951,15.1036,15.0865,15.0951,45600.0
2013-04-18 13:50:00,17.66,17.68,17.64,17.68,40500.0,15.1036,15.1207,15.0865,15.1207,40500.0
2013-04-18 13:55:00,17.68,17.73,17.65,17.72,68000.0,15.1207,15.1635,15.0951,15.155,68000.0
2013-04-18 14:00:00,17.72,17.73,17.66,17.68,70100.0,15.155,15.1635,15.1036,15.1207,70100.0
2013-04-18 14:05:00,17.68,17.7,17.64,17.66,142200.0,15.1207,15.1379,15.0865,15.1036,142200.0
2013-04-18 14:10:00,17.66,17.68,17.64,17.66,109100.0,15.1036,15.1207,15.0865,15.1036,109100.0
2013-04-18 14:15:00,17.67,17.68,17.64,17.66,52600.0,15.1122,15.1207,15.0865,15.1036,52600.0
2013-04-18 14:20:00,17.66,17.71,17.64,17.69,83700.0,15.1036,15.1464,15.0865,15.1293,83700.0
2013-04-18 14:25:00,17.69,17.71,17.68,17.7,69400.0,15.1293,15.1464,15.1207,15.1379,69400.0
2013-04-18 14:30:00,17.69,17.72,17.66,17.68,60800.0,15.1293,15.155,15.1036,15.1207,60800.0
2013-04-18 14:35:00,17.68,17.7,17.65,17.65,63600.0,15.1207,15.1379,15.0951,15.0951,63600.0
2013-04-18 14:40:00,17.65,17.68,17.62,17.63,125000.0,15.0951,15.1207,15.0694,15.078,125000.0
2013-04-18 14:45:00,17.62,17.64,17.56,17.58,159700.0,15.0694,15.0865,15.0181,15.0352,159700.0
2013-04-18 14:50:00,17.57,17.6,17.53,17.55,129700.0,15.0267,15.0523,14.9925,15.0096,129700.0
2013-04-18 14:55:00,17.55,17.6,17.51,17.57,277900.0,15.0096,15.0523,14.9754,15.0267,277900.0
2013-04-18 15:00:00,17.57,17.61,17.5,17.51,173900.0,15.0267,15.0609,14.9668,14.9754,173900.0
2013-04-18 15:05:00,17.51,17.56,17.49,17.55,204900.0,14.9754,15.0181,14.9583,15.0096,204900.0
2013-04-18 15:10:00,17.54,17.57,17.53,17.56,100500.0,15.001,15.0267,14.9925,15.0181,100500.0
2013-04-18 15:15:00,17.56,17.56,17.52,17.53,79600.0,15.0181,15.0181,14.9839,14.9925,79600.0
2013-04-18 15:20:00,17.52,17.52,17.46,17.46,151700.0,14.9839,14.9839,14.9326,14.9326,151700.0
2013-04-18 15:25:00,17.47,17.54,17.46,17.52,204000.0,14.9411,15.001,14.9326,14.9839,204000.0
2013-04-18 15:30:00,17.53,17.57,17.52,17.52,187800.0,14.9925,15.0267,14.9839,14.9839,187800.0
2013-04-18 15:35:00,17.52,17.53,17.48,17.5,265800.0,14.9839,14.9925,14.9497,14.9668,265800.0
2013-04-18 15:40:00,17.5,17.59,17.49,17.57,391100.0,14.9668,15.0438,14.9583,15.0267,391100.0
2013-04-18 15:45:00,17.57,17.57,17.51,17.53,380900.0,15.0267,15.0267,14.9754,14.9925,380900.0
2013-04-18 15:50:00,17.53,17.56,17.52,17.53,260900.0,14.9925,15.0181,14.9839,14.9925,260900.0
2013-04-18 15:55:00,17.54,17.57,17.52,17.55,590400.0,15.001,15.0267,14.9839,15.0096,590400.0
2013-04-19 09:30:00,17.66,17.75,17.61,17.73,319400.0,15.1036,15.1806,15.0609,15.1635,319400.0
2013-04-19 09:35:00,17.72,17.72,17.62,17.65,120800.0,15.155,15.155,15.0694,15.0951,120800.0
2013-04-19 09:40:00,17.65,17.68,17.6,17.64,130200.0,15.0951,15.1207,15.0523,15.0865,130200.0
2013-04-19 09:45:00,17.64,17.64,17.56,17.56,67700.0,15.0865,15.0865,15.0181,15.0181,67700.0
2013-04-19 09:50:00,17.57,17.66,17.56,17.65,398600.0,15.0267,15.1036,15.0181,15.0951,398600.0
2013-04-19 09:55:00,17.66,17.74,17.6,17.74,98600.0,15.1036,15.1721,15.0523,15.1721,98600.0
2013-04-19 10:00:00,17.74,17.78,17.69,17.72,130000.0,15.1721,15.2063,15.1293,15.155,130000.0
2013-04-19 10:05:00,17.73,17.83,17.71,17.82,129700.0,15.1635,15.249,15.1464,15.2405,129700.0
2013-04-19 10:10:00,17.82,17.84,17.77,17.77,50800.0,15.2405,15.2576,15.1977,15.1977,50800.0
2013-04-19 10:15:00,17.78,17.79,17.72,17.76,67700.0,15.2063,15.2148,15.155,15.1892,67700.0
2013-04-19 10:20:00,17.76,17.76,17.7,17.7,68200.0,15.1892,15.1892,15.1379,15.1379,68200.0
2013-04-19 10:25:00,17.71,17.73,17.68,17.73,44600.0,15.1464,15.1635,15.1207,15.1635,44600.0
2013-04-19 10:30:00,17.73,17.83,17.73,17.83,131100.0,15.1635,15.249,15.1635,15.249,131100.0
2013-04-19 10:35:00,17.83,17.86,17.81,17.83,119900.0,15.249,15.2747,15.2319,15.249,119900.0
2013-04-19 10:40:00,17.82,17.88,17.8,17.88,140000.0,15.2405,15.2918,15.2234,15.2918,140000.0
2013-04-19 10:45:00,17.88,17.89,17.78,17.79,112600.0,15.2918,15.3003,15.2063,15.2148,112600.0
2013-04-19 10:50:00,17.79,17.81,17.73,17.81,94900.0,15.2148,15.2319,15.1635,15.2319,94900.0
2013-04-19 10:55:00,17.81,17.95,17.81,17.93,105100.0,15.2319,15.3517,15.2319,15.3346,105100.0
2013-04-19 11:00:00,17.92,17.96,17.86,17.89,95700.0,15.326,15.3602,15.2747,15.3003,95700.0
2013-04-19 11:05:00,17.89,17.99,17.88,17.97,119400.0,15.3003,15.3859,15.2918,15.3688,119400.0
2013-04-19 11:10:00,17.98,18.02,17.95,18.01,88400.0,15.3773,15.4115,15.3517,15.403,88400.0
2013-04-19 11:15:00,18.01,18.04,17.98,17.99,80500.0,15.403,15.4286,15.3773,15.3859,80500.0
2013-04-19 11:20:00,17.99,18.08,17.98,18.06,81700.0,15.3859,15.4628,15.3773,15.4457,81700.0
2013-04-19 11:25:00,18.08,18.13,18.05,18.11,197000.0,15.4628,15.5056,15.4372,15.4885,197000.0
2013-04-19 11:30:00,18.11,18.13,18.08,18.08,139000.0,15.4885,15.5056,15.4628,15.4628,139000.0
2013-04-19 11:35:00,18.09,18.11,18.08,18.09,93300.0,15.4714,15.4885,15.4628,15.4714,93300.0
2013-04-19 11:40:00,18.09,18.12,18.07,18.1,95400.0,15.4714,15.4971,15.4543,15.4799,95400.0
2013-04-19 11:45:00,18.1,18.11,18.08,18.11,68300.0,15.4799,15.4885,15.4628,15.4885,68300.0
2013-04-19 11:50:00,18.11,18.11,18.05,18.07,90000.0,15.4885,15.4885,15.4372,15.4543,90000.0
2013-04-19 11:55:00,18.08,18.09,18.06,18.07,62300.0,15.4628,15.4714,15.4457,15.4543,62300.0
2013-04-19 12:00:00,18.08,18.1,18.02,18.06,55000.0,15.4628,15.4799,15.4115,15.4457,55000.0
2013-04-19 12:05:00,18.06,18.07,18.0,18.0,47300.0,15.4457,15.4543,15.3944,15.3944,47300.0
2013-04-19 12:10:00,18.0,18.01,17.96,18.0,73000.0,15.3944,15.403,15.3602,15.3944,73000.0
2013-04-19 12:15:00,18.01,18.01,17.97,17.99,47900.0,15.403,15.403,15.3688,15.3859,47900.0
2013-04-19 12:20:00,17.99,17.99,17.97,17.98,25100.0,15.3859,15.3859,15.3688,15.3773,25100.0
2013-04-19 12:25:00,17.98,18.02,17.98,18.02,44500.0,15.3773,15.4115,15.3773,15.4115,44500.0
2013-04-19 12:30:00,18.02,18.06,18.02,18.06,75200.0,15.4115,15.4457,15.4115,15.4457,75200.0
2013-04-19 12:35:00,18.07,18.09,18.05,18.08,49100.0,15.4543,15.4714,15.4372,15.4628,49100.0
2013-04-19 12:40:00,18.08,18.1,18.07,18.09,40700.0,15.4628,15.4799,15.4543,15.4714,40700.0
2013-04-19 12:45:00,18.08,18.09,18.02,18.03,37500.0,15.4628,15.4714,15.4115,15.4201,37500.0
2013-04-19 12:50:00,18.03,18.07,18.02,18.07,38300.0,15.4201,15.4543,15.4115,15.4543,38300.0
2013-04-19 12:55:00,18.07,18.09,18.04,18.04,44600.0,15.4543,15.4714,15.4286,15.4286,44600.0
2013-04-19 13:00:00,18.04,18.05,18.02,18.03,35800.0,15.4286,15.4372,15.4115,15.4201,35800.0
2013-04-19 13:05:00,18.04,18.04,17.96,17.98,52300.0,15.4286,15.4286,15.3602,15.3773,52300.0
2013-04-19 13:10:00,17.98,18.02,17.97,18.01,33500.0,15.3773,15.4115,15.3688,15.403,33500.0
2013-04-19 13:15:00,18.02,18.07,18.01,18.07,60500.0,15.4115,15.4543,15.403,15.4543,60500.0
2013-04-19 13:20:00,18.07,18.13,18.05,18.12,58700.0,15.4543,15.5056,15.4372,15.4971,58700.0
2013-04-19 13:25:00,18.12,18.15,18.11,18.14,44400.0,15.4971,15.5227,15.4885,15.5142,44400.0
2013-04-19 13:30:00,18.14,18.14,18.05,18.07,54700.0,15.5142,15.5142,15.4372,15.4543,54700.0
2013-04-19 13:35:00,18.07,18.11,18.07,18.07,152400.0,15.4543,15.4885,15.4543,15.4543,152400.0
2013-04-19 13:40:00,18.08,18.09,18.07,18.09,24700.0,15.4628,15.4714,15.4543,15.4714,24700.0
2013-04-19 13:45:00,18.08,18.1,18.07,18.08,46900.0,15.4628,15.4799,15.4543,15.4628,46900.0
2013-04-19 13:50:00,18.08,18.1,18.07,18.09,27200.0,15.4628,15.4799,15.4543,15.4714,27200.0
2013-04-19 13:55:00,18.1,18.1,18.07,18.08,23100.0,15.4799,15.4799,15.4543,15.4628,23100.0
2013-04-19 14:00:00,18.08,18.08,18.04,18.05,31400.0,15.4628,15.4628,15.4286,15.4372,31400.0
2013-04-19 14:05:00,18.04,18.12,18.03,18.1,140500.0,15.4286,15.4971,15.4201,15.4799,140500.0
2013-04-19 14:10:00,18.1,18.11,18.07,18.07,129100.0,15.4799,15.4885,15.4543,15.4543,129100.0
2013-04-19 14:15:00,18.07,18.08,18.05,18.07,48400.0,15.4543,15.4628,15.4372,15.4543,48400.0
2013-04-19 14:20:00,18.06,18.07,18.03,18.03,48800.0,15.4457,15.4543,15.4201,15.4201,48800.0
2013-04-19 14:25:00,18.03,18.06,18.01,18.03,54900.0,15.4201,15.4457,15.403,15.4201,54900.0
2013-04-19 14:30:00,18.03,18.04,18.01,18.01,38000.0,15.4201,15.4286,15.403,15.403,38000.0
2013-04-19 14:35:00,18.02,18.02,17.95,17.98,94600.0,15.4115,15.4115,15.3517,15.3773,94600.0
2013-04-19 14:40:00,17.98,17.99,17.89,17.93,91500.0,15.3773,15.3859,15.3003,15.3346,91500.0
2013-04-19 14:45:00,17.93,17.96,17.92,17.96,63500.0,15.3346,15.3602,15.326,15.3602,63500.0
2013-04-19 14:50:00,17.96,18.0,17.94,17.99,47900.0,15.3602,15.3944,15.3431,15.3859,47900.0
2013-04-19 14:55:00,17.99,18.0,17.95,17.95,65800.0,15.3859,15.3944,15.3517,15.3517,65800.0
2013-04-19 15:00:00,17.96,17.97,17.94,17.97,93500.0,15.3602,15.3688,15.3431,15.3688,93500.0
2013-04-19 15:05:00,17.97,18.04,17.97,18.01,108000.0,15.3688,15.4286,15.3688,15.403,108000.0
2013-04-19 15:10:00,18.02,18.03,18.0,18.02,77700.0,15.4115,15.4201,15.3944,15.4115,77700.0
2013-04-19 15:15:00,18.02,18.03,18.0,18.02,52000.0,15.4115,15.4201,15.3944,15.4115,52000.0
2013-04-19 15:20:00,18.02,18.03,18.0,18.01,80900.0,15.4115,15.4201,15.3944,15.403,80900.0
2013-04-19 15:25:00,18.01,18.06,18.01,18.04,71100.0,15.403,15.4457,15.403,15.4286,71100.0
2013-04-19 15:30:00,18.05,18.05,18.01,18.03,104300.0,15.4372,15.4372,15.403,15.4201,104300.0
2013-04-19 15:35:00,18.03,18.06,18.01,18.01,144000.0,15.4201,15.4457,15.403,15.403,144000.0
2013-04-19 15:40:00,18.02,18.05,18.01,18.03,140400.0,15.4115,15.4372,15.403,15.4201,140400.0
2013-04-19 15:45:00,18.03,18.04,18.02,18.03,136600.0,15.4201,15.4286,15.4115,15.4201,136600.0
2013-04-19 15:50:00,18.03,18.04,18.0,18.0,176500.0,15.4201,15.4286,15.3944,15.3944,176500.0
2013-04-19 15:55:00,18.0,18.01,17.98,17.98,559000.0,15.3944,15.403,15.3773,15.3773,559000.0
2013-04-22 09:30:00,18.08,18.2,18.0,18.12,137500.0,15.4628,15.5655,15.3944,15.4971,137500.0
2013-04-22 09:35:00,18.11,18.11,17.77,17.81,190600.0,15.4885,15.4885,15.1977,15.2319,190600.0
2013-04-22 09:40:00,17.81,18.0,17.81,17.99,161000.0,15.2319,15.3944,15.2319,15.3859,161000.0
2013-04-22 09:45:00,18.0,18.07,17.97,17.99,187000.0,15.3944,15.4543,15.3688,15.3859,187000.0
2013-04-22 09:50:00,17.99,18.02,17.86,17.99,124300.0,15.3859,15.4115,15.2747,15.3859,124300.0
2013-04-22 09:55:00,17.99,18.03,17.96,18.02,87500.0,15.3859,15.4201,15.3602,15.4115,87500.0
2013-04-22 10:00:00,18.02,18.02,17.73,17.84,211300.0,15.4115,15.4115,15.1635,15.2576,211300.0
2013-04-22 10:05:00,17.83,17.83,17.63,17.67,328500.0,15.249,15.249,15.078,15.1122,328500.0
2013-04-22 10:10:00,17.66,17.68,17.64,17.64,251300.0,15.1036,15.1207,15.0865,15.0865,251300.0
2013-04-22 10:15:00,17.64,17.66,17.61,17.64,192700.0,15.0865,15.1036,15.0609,15.0865,192700.0
2013-04-22 10:20:00,17.65,17.67,17.63,17.63,86100.0,15.0951,15.1122,15.078,15.078,86100.0
2013-04-22 10:25:00,17.63,17.66,17.62,17.65,119100.0,15.078,15.1036,15.0694,15.0951,119100.0
2013-04-22 10:30:00,17.65,17.74,17.6,17.73,197000.0,15.0951,15.1721,15.0523,15.1635,197000.0
2013-04-22 10:35:00,17.73,17.83,17.71,17.8,234400.0,15.1635,15.249,15.1464,15.2234,234400.0
2013-04-22 10:40:00,17.8,17.83,17.78,17.82,68700.0,15.2234,15.249,15.2063,15.2405,68700.0
2013-04-22 10:45:00,17.83,17.91,17.82,17.86,104600.0,15.249,15.3175,15.2405,15.2747,104600.0
2013-04-22 10:50:00,17.87,17.93,17.87,17.91,57500.0,15.2832,15.3346,15.2832,15.3175,57500.0
2013-04-22 10:55:00,17.91,17.93,17.86,17.93,218500.0,15.3175,15.3346,15.2747,15.3346,218500.0
2013-04-22 11:00:00,17.92,17.94,17.84,17.86,66200.0,15.326,15.3431,15.2576,15.2747,66200.0
2013-04-22 11:05:00,17.86,17.91,17.86,17.91,33800.0,15.2747,15.3175,15.2747,15.3175,33800.0
2013-04-22 11:10:00,17.9,17.95,17.9,17.91,49900.0,15.3089,15.3517,15.3089,15.3175,49900.0
2013-04-22 11:15:00,17.9,17.9,17.83,17.88,39900.0,15.3089,15.3089,15.249,15.2918,39900.0
2013-04-22 11:20:00,17.89,17.93,17.89,17.93,40300.0,15.3003,15.3346,15.3003,15.3346,40300.0
2013-04-22 11:25:00,17.92,17.95,17.91,17.92,44200.0,15.326,15.3517,15.3175,15.326,44200.0
2013-04-22 11:30:00,17.93,17.96,17.91,17.96,67400.0,15.3346,15.3602,15.3175,15.3602,67400.0
2013-04-22 11:35:00,17.95,17.98,17.95,17.97,83600.0,15.3517,15.3773,15.3517,15.3688,83600.0
2013-04-22 11:40:00,17.97,18.0,17.95,17.98,99000.0,15.3688,15.3944,15.3517,15.3773,99000.0
2013-04-22 11:45:00,17.97,17.98,17.91,17.92,41000.0,15.3688,15.3773,15.3175,15.326,41000.0
2013-04-22 11:50:00,17.93,17.96,17.91,17.96,24400.0,15.3346,15.3602,15.3175,15.3602,24400.0
2013-04-22 11:55:00,17.96,18.01,17.96,18.0,73500.0,15.3602,15.403,15.3602,15.3944,73500.0
2013-04-22 12:00:00,18.0,18.02,17.99,17.99,32100.0,15.3944,15.4115,15.3859,15.3859,32100.0
2013-04-22 12:05:00,18.0,18.08,17.99,18.06,59400.0,15.3944,15.4628,15.3859,15.4457,59400.0
2013-04-22 12:10:00,18.05,18.07,17.99,18.0,37600.0,15.4372,15.4543,15.3859,15.3944,37600.0
2013-04-22 12:15:00,18.0,18.04,17.99,18.03,43200.0,15.3944,15.4286,15.3859,15.4201,43200.0
2013-04-22 12:20:00,18.02,18.07,18.02,18.05,34100.0,15.4115,15.4543,15.4115,15.4372,34100.0
2013-04-22 12:25:00,18.05,18.09,18.05,18.07,29800.0,15.4372,15.4714,15.4372,15.4543,29800.0
2013-04-22 12:30:00,18.07,18.12,18.07,18.09,85200.0,15.4543,15.4971,15.4543,15.4714,85200.0
2013-04-22 12:35:00,18.09,18.17,18.09,18.17,59500.0,15.4714,15.5398,15.4714,15.5398,59500.0
2013-04-22 12:40:00,18.17,18.22,18.11,18.13,64800.0,15.5398,15.5826,15.4885,15.5056,64800.0
2013-04-22 12:45:00,18.12,18.17,18.12,18.16,32700.0,15.4971,15.5398,15.4971,15.5313,32700.0
2013-04-22 12:50:00,18.16,18.16,18.09,18.1,60900.0,15.5313,15.5313,15.4714,15.4799,60900.0
2013-04-22 12:55:00,18.11,18.11,18.05,18.05,30900.0,15.4885,15.4885,15.4372,15.4372,30900.0
2013-04-22 13:00:00,18.06,18.09,18.02,18.02,44600.0,15.4457,15.4714,15.4115,15.4115,44600.0
2013-04-22 13:05:00,18.02,18.06,18.02,18.05,21300.0,15.4115,15.4457,15.4115,15.4372,21300.0
2013-04-22 13:10:00,18.06,18.07,18.02,18.04,29000.0,15.4457,15.4543,15.4115,15.4286,29000.0
2013-04-22 13:15:00,18.03,18.04,18.0,18.01,22100.0,15.4201,15.4286,15.3944,15.403,22100.0
2013-04-22 13:20:00,18.01,18.06,18.0,18.06,18800.0,15.403,15.4457,15.3944,15.4457,18800.0
2013-04-22 13:25:00,18.06,18.08,18.05,18.08,41800.0,15.4457,15.4628,15.4372,15.4628,41800.0
2013-04-22 13:30:00,18.08,18.09,18.05,18.07,35400.0,15.4628,15.4714,15.4372,15.4543,35400.0
2013-04-22 13:35:00,18.07,18.11,18.07,18.1,84100.0,15.4543,15.4885,15.4543,15.4799,84100.0
2013-04-22 13:40:00,18.11,18.13,18.07,18.13,26200.0,15.4885,15.5056,15.4543,15.5056,26200.0
2013-04-22 13:45:00,18.12,18.13,18.09,18.1,59000.0,15.4971,15.5056,15.4714,15.4799,59000.0
2013-04-22 13:50:00,18.1,18.1,18.05,18.06,26300.0,15.4799,15.4799,15.4372,15.4457,26300.0
2013-04-22 13:55:00,18.07,18.11,18.07,18.08,33300.0,15.4543,15.4885,15.4543,15.4628,33300.0
2013-04-22 14:00:00,18.07,18.13,18.07,18.11,35400.0,15.4543,15.5056,15.4543,15.4885,35400.0
2013-04-22 14:05:00,18.12,18.16,18.12,18.16,37000.0,15.4971,15.5313,15.4971,15.5313,37000.0
2013-04-22 14:10:00,18.14,18.16,18.13,18.16,24900.0,15.5142,15.5313,15.5056,15.5313,24900.0
2013-04-22 14:15:00,18.16,18.22,18.16,18.22,66100.0,15.5313,15.5826,15.5313,15.5826,66100.0
2013-04-22 14:20:00,18.23,18.28,18.23,18.28,101000.0,15.5911,15.6339,15.5911,15.6339,101000.0
2013-04-22 14:25:00,18.28,18.3,18.26,18.28,74700.0,15.6339,15.651,15.6168,15.6339,74700.0
2013-04-22 14:30:00,18.27,18.29,18.26,18.28,30500.0,15.6253,15.6424,15.6168,15.6339,30500.0
2013-04-22 14:35:00,18.28,18.3,18.27,18.29,21700.0,15.6339,15.651,15.6253,15.6424,21700.0
2013-04-22 14:40:00,18.29,18.3,18.24,18.25,46100.0,15.6424,15.651,15.5997,15.6082,46100.0
2013-04-22 14:45:00,18.25,18.28,18.25,18.25,45000.0,15.6082,15.6339,15.6082,15.6082,45000.0
2013-04-22 14:50:00,18.25,18.28,18.23,18.28,42000.0,15.6082,15.6339,15.5911,15.6339,42000.0
2013-04-22 14:55:00,18.28,18.3,18.26,18.26,54900.0,15.6339,15.651,15.6168,15.6168,54900.0
2013-04-22 15:00:00,18.27,18.27,18.23,18.26,72200.0,15.6253,15.6253,15.5911,15.6168,72200.0
2013-04-22 15:05:00,18.26,18.29,18.24,18.29,54700.0,15.6168,15.6424,15.5997,15.6424,54700.0
2013-04-22 15:10:00,18.29,18.35,18.28,18.33,88100.0,15.6424,15.6938,15.6339,15.6767,88100.0
2013-04-22 15:15:00,18.33,18.34,18.31,18.34,77100.0,15.6767,15.6852,15.6596,15.6852,77100.0
2013-04-22 15:20:00,18.34,18.34,18.32,18.32,51300.0,15.6852,15.6852,15.6681,15.6681,51300.0
2013-04-22 15:25:00,18.32,18.34,18.3,18.32,31700.0,15.6681,15.6852,15.651,15.6681,31700.0
2013-04-22 15:30:00,18.32,18.36,18.3,18.35,129300.0,15.6681,15.7023,15.651,15.6938,129300.0
2013-04-22 15:35:00,18.35,18.36,18.31,18.34,89900.0,15.6938,15.7023,15.6596,15.6852,89900.0
2013-04-22 15:40:00,18.34,18.37,18.31,18.37,83100.0,15.6852,15.7109,15.6596,15.7109,83100.0
2013-04-22 15:45:00,18.37,18.37,18.31,18.33,175800.0,15.7109,15.7109,15.6596,15.6767,175800.0
2013-04-22 15:50:00,18.33,18.33,18.28,18.3,120900.0,15.6767,15.6767,15.6339,15.651,120900.0
2013-04-22 15:55:00,18.3,18.32,18.29,18.31,174600.0,15.651,15.6681,15.6424,15.6596,174600.0
2013-04-23 09:30:00,18.82,19.63,18.82,19.51,779100.0,16.0957,16.7885,16.0957,16.6858,779100.0
2013-04-23 09:35:00,19.51,19.61,19.38,19.48,480900.0,16.6858,16.7714,16.5747,16.6602,480900.0
2013-04-23 09:40:00,19.49,19.55,19.43,19.46,233800.0,16.6687,16.7201,16.6174,16.6431,233800.0
2013-04-23 09:45:00,19.47,19.5,19.42,19.45,407800.0,16.6516,16.6773,16.6089,16.6345,407800.0
2013-04-23 09:50:00,19.45,19.47,19.34,19.4,619400.0,16.6345,16.6516,16.5405,16.5918,619400.0
2013-04-23 09:55:00,19.4,19.42,19.33,19.37,531800.0,16.5918,16.6089,16.5319,16.5661,531800.0
2013-04-23 10:00:00,19.38,19.55,19.35,19.44,664000.0,16.5747,16.7201,16.549,16.626,664000.0
2013-04-23 10:05:00,19.43,19.51,19.28,19.32,542800.0,16.6174,16.6858,16.4891,16.5233,542800.0
2013-04-23 10:10:00,19.32,19.46,19.25,19.41,315900.0,16.5233,16.6431,16.4635,16.6003,315900.0
2013-04-23 10:15:00,19.41,19.52,19.4,19.5,253000.0,16.6003,16.6944,16.5918,16.6773,253000.0
2013-04-23 10:20:00,19.5,19.51,19.43,19.49,208200.0,16.6773,16.6858,16.6174,16.6687,208200.0
2013-04-23 10:25:00,19.49,19.55,19.46,19.54,253400.0,16.6687,16.7201,16.6431,16.7115,253400.0
2013-04-23 10:30:00,19.53,19.67,19.53,19.61,449900.0,16.703,16.8227,16.703,16.7714,449900.0
2013-04-23 10:35:00,19.61,19.65,19.56,19.63,161500.0,16.7714,16.8056,16.7286,16.7885,161500.0
2013-04-23 10:40:00,19.64,19.67,19.57,19.57,131400.0,16.797,16.8227,16.7372,16.7372,131400.0
2013-04-23 10:45:00,19.56,19.6,19.51,19.51,194100.0,16.7286,16.7628,16.6858,16.6858,194100.0
2013-04-23 10:50:00,19.51,19.53,19.46,19.48,108100.0,16.6858,16.703,16.6431,16.6602,108100.0
2013-04-23 10:55:00,19.47,19.49,19.42,19.42,124200.0,16.6516,16.6687,16.6089,16.6089,124200.0
2013-04-23 11:00:00,19.42,19.5,19.41,19.44,123600.0,16.6089,16.6773,16.6003,16.626,123600.0
2013-04-23 11:05:00,19.44,19.49,19.44,19.48,89300.0,16.626,16.6687,16.626,16.6602,89300.0
2013-04-23 11:10:00,19.47,19.48,19.28,19.32,115200.0,16.6516,16.6602,16.4891,16.5233,115200.0
2013-04-23 11:15:00,19.32,19.39,19.31,19.32,89900.0,16.5233,16.5832,16.5148,16.5233,89900.0
2013-04-23 11:20:00,19.33,19.41,19.33,19.38,70500.0,16.5319,16.6003,16.5319,16.5747,70500.0
2013-04-23 11:25:00,19.38,19.4,19.29,19.3,78900.0,16.5747,16.5918,16.4977,16.5062,78900.0
2013-04-23 11:30:00,19.29,19.36,19.27,19.36,80700.0,16.4977,16.5576,16.4806,16.5576,80700.0
2013-04-23 11:35:00,19.36,19.36,19.27,19.29,117100.0,16.5576,16.5576,16.4806,16.4977,117100.0
2013-04-23 11:40:00,19.3,19.36,19.29,19.35,62600.0,16.5062,16.5576,16.4977,16.549,62600.0
2013-04-23 11:45:00,19.36,19.45,19.35,19.36,80300.0,16.5576,16.6345,16.549,16.5576,80300.0
2013-04-23 11:50:00,19.35,19.35,19.28,19.29,72600.0,16.549,16.549,16.4891,16.4977,72600.0
2013-04-23 11:55:00,19.28,19.37,19.27,19.37,55400.0,16.4891,16.5661,16.4806,16.5661,55400.0
2013-04-23 12:00:00,19.37,19.42,19.34,19.41,71600.0,16.5661,16.6089,16.5405,16.6003,71600.0
2013-04-23 12:05:00,19.41,19.41,19.36,19.38,49700.0,16.6003,16.6003,16.5576,16.5747,49700.0
2013-04-23 12:10:00,19.37,19.45,19.37,19.43,88100.0,16.5661,16.6345,16.5661,16.6174,88100.0
2013-04-23 12:15:00,19.44,19.48,19.43,19.47,61600.0,16.626,16.6602,16.6174,16.6516,61600.0
2013-04-23 12:20:00,19.47,19.55,19.46,19.53,147000.0,16.6516,16.7201,16.6431,16.703,147000.0
2013-04-23 12:25:00,19.52,19.53,19.42,19.43,54500.0,16.6944,16.703,16.6089,16.6174,54500.0
2013-04-23 12:30:00,19.43,19.47,19.4,19.41,83400.0,16.6174,16.6516,16.5918,16.6003,83400.0
2013-04-23 12:35:00,19.41,19.45,19.4,19.44,42700.0,16.6003,16.6345,16.5918,16.626,42700.0
2013-04-23 12:40:00,19.44,19.47,19.37,19.38,90400.0,16.626,16.6516,16.5661,16.5747,90400.0
2013-04-23 12:45:00,19.38,19.41,19.36,19.37,63000.0,16.5747,16.6003,16.5576,16.5661,63000.0
2013-04-23 12:50:00,19.37,19.37,19.31,19.36,61200.0,16.5661,16.5661,16.5148,16.5576,61200.0
2013-04-23 12:55:00,19.37,19.39,19.32,19.36,65300.0,16.5661,16.5832,16.5233,16.5576,65300.0
2013-04-23 13:00:00,19.36,19.41,19.35,19.41,49800.0,16.5576,16.6003,16.549,16.6003,49800.0
2013-04-23 13:05:00,19.41,19.41,19.12,19.12,237700.0,16.6003,16.6003,16.3523,16.3523,237700.0
2013-04-23 13:10:00,19.12,19.41,19.1,19.41,391100.0,16.3523,16.6003,16.3352,16.6003,391100.0
2013-04-23 13:15:00,19.4,19.41,19.34,19.35,106100.0,16.5918,16.6003,16.5405,16.549,106100.0
2013-04-23 13:20:00,19.35,19.36,19.31,19.34,41700.0,16.549,16.5576,16.5148,16.5405,41700.0
2013-04-23 13:25:00,19.33,19.35,19.27,19.32,96700.0,16.5319,16.549,16.4806,16.5233,96700.0
2013-04-23 13:30:00,19.32,19.33,19.28,19.33,89800.0,16.5233,16.5319,16.4891,16.5319,89800.0
2013-04-23 13:35:00,19.32,19.32,19.23,19.26,101500.0,16.5233,16.5233,16.4464,16.472,101500.0
2013-04-23 13:40:00,19.25,19.27,19.2,19.24,90000.0,16.4635,16.4806,16.4207,16.4549,90000.0
2013-04-23 13:45:00,19.24,19.25,19.18,19.21,75200.0,16.4549,16.4635,16.4036,16.4293,75200.0
2013-04-23 13:50:00,19.21,19.29,19.2,19.28,76000.0,16.4293,16.4977,16.4207,16.4891,76000.0
2013-04-23 13:55:00,19.28,19.31,19.28,19.31,77500.0,16.4891,16.5148,16.4891,16.5148,77500.0
2013-04-23 14:00:00,19.3,19.32,19.28,19.3,71800.0,16.5062,16.5233,16.4891,16.5062,71800.0
2013-04-23 14:05:00,19.29,19.3,19.28,19.29,40200.0,16.4977,16.5062,16.4891,16.4977,40200.0
2013-04-23 14:10:00,19.29,19.29,19.22,19.24,76500.0,16.4977,16.4977,16.4378,16.4549,76500.0
2013-04-23 14:15:00,19.24,19.26,19.22,19.23,75600.0,16.4549,16.472,16.4378,16.4464,75600.0
2013-04-23 14:20:00,19.23,19.23,19.17,19.22,109400.0,16.4464,16.4464,16.3951,16.4378,109400.0
2013-04-23 14:25:00,19.22,19.27,19.21,19.21,75000.0,16.4378,16.4806,16.4293,16.4293,75000.0
2013-04-23 14:30:00,19.2,19.23,19.15,19.22,133800.0,16.4207,16.4464,16.378,16.4378,133800.0
2013-04-23 14:35:00,19.22,19.26,19.22,19.26,141400.0,16.4378,16.472,16.4378,16.472,141400.0
2013-04-23 14:40:00,19.26,19.27,19.21,19.21,92700.0,16.472,16.4806,16.4293,16.4293,92700.0
2013-04-23 14:45:00,19.21,19.25,19.21,19.22,103300.0,16.4293,16.4635,16.4293,16.4378,103300.0
2013-04-23 14:50:00,19.23,19.26,19.21,19.22,92600.0,16.4464,16.472,16.4293,16.4378,92600.0
2013-04-23 14:55:00,19.22,19.26,19.21,19.23,86200.0,16.4378,16.472,16.4293,16.4464,86200.0
2013-04-23 15:00:00,19.23,19.3,19.23,19.3,122000.0,16.4464,16.5062,16.4464,16.5062,122000.0
2013-04-23 15:05:00,19.31,19.32,19.29,19.32,139500.0,16.5148,16.5233,16.4977,16.5233,139500.0
2013-04-23 15:10:00,19.33,19.35,19.31,19.32,113100.0,16.5319,16.549,16.5148,16.5233,113100.0
2013-04-23 15:15:00,19.32,19.33,19.31,19.32,136700.0,16.5233,16.5319,16.5148,16.5233,136700.0
2013-04-23 15:20:00,19.32,19.41,19.32,19.41,146700.0,16.5233,16.6003,16.5233,16.6003,146700.0
2013-04-23 15:25:00,19.41,19.42,19.36,19.37,178400.0,16.6003,16.6089,16.5576,16.5661,178400.0
2013-04-23 15:30:00,19.37,19.38,19.35,19.38,161600.0,16.5661,16.5747,16.549,16.5747,161600.0
2013-04-23 15:35:00,19.38,19.41,19.36,19.4,144000.0,16.5747,16.6003,16.5576,16.5918,144000.0
2013-04-23 15:40:00,19.4,19.4,19.36,19.37,199600.0,16.5918,16.5918,16.5576,16.5661,199600.0
2013-04-23 15:45:00,19.38,19.38,19.35,19.37,256100.0,16.5747,16.5747,16.549,16.5661,256100.0
2013-04-23 15:50:00,19.37,19.38,19.36,19.38,238600.0,16.5661,16.5747,16.5576,16.5747,238600.0
2013-04-23 15:55:00,19.38,19.42,19.37,19.4,598500.0,16.5747,16.6089,16.5661,16.5918,598500.0
2013-04-24 09:30:00,19.43,19.52,19.17,19.47,309400.0,16.6174,16.6944,16.3951,16.6516,309400.0
2013-04-24 09:35:00,19.46,19.6,19.46,19.58,162600.0,16.6431,16.7628,16.6431,16.7457,162600.0
2013-04-24 09:40:00,19.58,19.58,19.36,19.54,144700.0,16.7457,16.7457,16.5576,16.7115,144700.0
2013-04-24 09:45:00,19.53,19.56,19.5,19.55,121400.0,16.703,16.7286,16.6773,16.7201,121400.0
2013-04-24 09:50:00,19.55,19.56,19.43,19.45,158200.0,16.7201,16.7286,16.6174,16.6345,158200.0
2013-04-24 09:55:00,19.45,19.47,19.32,19.35,108600.0,16.6345,16.6516,16.5233,16.549,108600.0
2013-04-24 10:00:00,19.34,19.44,19.34,19.41,150100.0,16.5405,16.626,16.5405,16.6003,150100.0
2013-04-24 10:05:00,19.4,19.44,19.33,19.33,132600.0,16.5918,16.626,16.5319,16.5319,132600.0
2013-04-24 10:10:00,19.33,19.35,19.23,19.23,166700.0,16.5319,16.549,16.4464,16.4464,166700.0
2013-04-24 10:15:00,19.23,19.3,19.23,19.3,126700.0,16.4464,16.5062,16.4464,16.5062,126700.0
2013-04-24 10:20:00,19.3,19.3,19.17,19.21,130100.0,16.5062,16.5062,16.3951,16.4293,130100.0
2013-04-24 10:25:00,19.21,19.24,19.2,19.22,115300.0,16.4293,16.4549,16.4207,16.4378,115300.0
2013-04-24 10:30:00,19.22,19.31,19.2,19.29,95200.0,16.4378,16.5148,16.4207,16.4977,95200.0
2013-04-24 10:35:00,19.29,19.32,19.26,19.28,112400.0,16.4977,16.5233,16.472,16.4891,112400.0
2013-04-24 10:40:00,19.28,19.3,19.26,19.27,101000.0,16.4891,16.5062,16.472,16.4806,101000.0
2013-04-24 10:45:00,19.27,19.29,19.22,19.26,85700.0,16.4806,16.4977,16.4378,16.472,85700.0
2013-04-24 10:50:00,19.26,19.3,19.23,19.23,95400.0,16.472,16.5062,16.4464,16.4464,95400.0
2013-04-24 10:55:00,19.23,19.25,19.19,19.25,118700.0,16.4464,16.4635,16.4122,16.4635,118700.0
2013-04-24 11:00:00,19.25,19.28,19.21,19.22,90900.0,16.4635,16.4891,16.4293,16.4378,90900.0
2013-04-24 11:05:00,19.22,19.23,19.15,19.16,59600.0,16.4378,16.4464,16.378,16.3865,59600.0
2013-04-24 11:10:00,19.16,19.16,19.09,19.14,128800.0,16.3865,16.3865,16.3266,16.3694,128800.0
2013-04-24 11:15:00,19.15,19.2,19.14,19.19,50800.0,16.378,16.4207,16.3694,16.4122,50800.0
2013-04-24 11:20:00,19.2,19.2,19.15,19.17,88100.0,16.4207,16.4207,16.378,16.3951,88100.0
2013-04-24 11:25:00,19.15,19.17,19.14,19.16,125500.0,16.378,16.3951,16.3694,16.3865,125500.0
2013-04-24 11:30:00,19.17,19.21,19.14,19.2,92700.0,16.3951,16.4293,16.3694,16.4207,92700.0
2013-04-24 11:35:00,19.2,19.24,19.18,19.23,97900.0,16.4207,16.4549,16.4036,16.4464,97900.0
2013-04-24 11:40:00,19.23,19.29,19.22,19.26,49400.0,16.4464,16.4977,16.4378,16.472,49400.0
2013-04-24 11:45:00,19.26,19.31,19.25,19.3,92300.0,16.472,16.5148,16.4635,16.5062,92300.0
2013-04-24 11:50:00,19.31,19.42,19.31,19.41,190200.0,16.5148,16.6089,16.5148,16.6003,190200.0
2013-04-24 11:55:00,19.4,19.42,19.39,19.4,109600.0,16.5918,16.6089,16.5832,16.5918,109600.0
2013-04-24 12:00:00,19.4,19.44,19.39,19.42,104200.0,16.5918,16.626,16.5832,16.6089,104200.0
2013-04-24 12:05:00,19.42,19.44,19.39,19.43,97300.0,16.6089,16.626,16.5832,16.6174,97300.0
2013-04-24 12:10:00,19.42,19.43,19.36,19.36,70400.0,16.6089,16.6174,16.5576,16.5576,70400.0
2013-04-24 12:15:00,19.35,19.36,19.32,19.36,72800.0,16.549,16.5576,16.5233,16.5576,72800.0
2013-04-24 12:20:00,19.36,19.43,19.35,19.42,37300.0,16.5576,16.6174,16.549,16.6089,37300.0
2013-04-24 12:25:00,19.42,19.42,19.38,19.4,26500.0,16.6089,16.6089,16.5747,16.5918,26500.0
2013-04-24 12:30:00,19.39,19.44,19.39,19.42,62100.0,16.5832,16.626,16.5832,16.6089,62100.0
2013-04-24 12:35:00,19.42,19.45,19.4,19.45,53500.0,16.6089,16.6345,16.5918,16.6345,53500.0
2013-04-24 12:40:00,19.44,19.47,19.43,19.46,109500.0,16.626,16.6516,16.6174,16.6431,109500.0
2013-04-24 12:45:00,19.46,19.53,19.46,19.48,141100.0,16.6431,16.703,16.6431,16.6602,141100.0
2013-04-24 12:50:00,19.48,19.48,19.44,19.45,40500.0,16.6602,16.6602,16.626,16.6345,40500.0
2013-04-24 12:55:00,19.46,19.46,19.42,19.44,31300.0,16.6431,16.6431,16.6089,16.626,31300.0
2013-04-24 13:00:00,19.44,19.49,19.43,19.49,29600.0,16.626,16.6687,16.6174,16.6687,29600.0
2013-04-24 13:05:00,19.49,19.53,19.48,19.51,151800.0,16.6687,16.703,16.6602,16.6858,151800.0
2013-04-24 13:10:00,19.51,19.55,19.51,19.54,24700.0,16.6858,16.7201,16.6858,16.7115,24700.0
2013-04-24 13:15:00,19.54,19.55,19.46,19.46,310600.0,16.7115,16.7201,16.6431,16.6431,310600.0
2013-04-24 13:20:00,19.46,19.46,19.41,19.44,125900.0,16.6431,16.6431,16.6003,16.626,125900.0
2013-04-24 13:25:00,19.44,19.44,19.42,19.44,29100.0,16.626,16.626,16.6089,16.626,29100.0
2013-04-24 13:30:00,19.44,19.46,19.43,19.43,57900.0,16.626,16.6431,16.6174,16.6174,57900.0
2013-04-24 13:35:00,19.44,19.44,19.38,19.39,118700.0,16.626,16.626,16.5747,16.5832,118700.0
2013-04-24 13:40:00,19.39,19.42,19.38,19.41,55400.0,16.5832,16.6089,16.5747,16.6003,55400.0
2013-04-24 13:45:00,19.42,19.42,19.4,19.4,29700.0,16.6089,16.6089,16.5918,16.5918,29700.0
2013-04-24 13:50:00,19.4,19.43,19.4,19.43,30200.0,16.5918,16.6174,16.5918,16.6174,30200.0
2013-04-24 13:55:00,19.43,19.44,19.36,19.36,67900.0,16.6174,16.626,16.5576,16.5576,67900.0
2013-04-24 14:00:00,19.36,19.4,19.36,19.4,33500.0,16.5576,16.5918,16.5576,16.5918,33500.0
2013-04-24 14:05:00,19.4,19.44,19.37,19.42,230300.0,16.5918,16.626,16.5661,16.6089,230300.0
2013-04-24 14:10:00,19.42,19.44,19.41,19.44,88100.0,16.6089,16.626,16.6003,16.626,88100.0
2013-04-24 14:15:00,19.44,19.59,19.43,19.57,355300.0,16.626,16.7543,16.6174,16.7372,355300.0
2013-04-24 14:20:00,19.57,19.65,19.56,19.61,265800.0,16.7372,16.8056,16.7286,16.7714,265800.0
2013-04-24 14:25:00,19.6,19.63,19.57,19.59,188600.0,16.7628,16.7885,16.7372,16.7543,188600.0
2013-04-24 14:30:00,19.58,19.64,19.57,19.61,114100.0,16.7457,16.797,16.7372,16.7714,114100.0
2013-04-24 14:35:00,19.61,19.65,19.6,19.64,85400.0,16.7714,16.8056,16.7628,16.797,85400.0
2013-04-24 14:40:00,19.64,19.64,19.6,19.61,56700.0,16.797,16.797,16.7628,16.7714,56700.0
2013-04-24 14:45:00,19.62,19.62,19.57,19.59,87600.0,16.7799,16.7799,16.7372,16.7543,87600.0
2013-04-24 14:50:00,19.59,19.64,19.59,19.62,102400.0,16.7543,16.797,16.7543,16.7799,102400.0
2013-04-24 14:55:00,19.62,19.7,19.62,19.69,114600.0,16.7799,16.8483,16.7799,16.8398,114600.0
2013-04-24 15:00:00,19.69,19.7,19.65,19.69,263300.0,16.8398,16.8483,16.8056,16.8398,263300.0
2013-04-24 15:05:00,19.68,19.75,19.68,19.69,214500.0,16.8312,16.8911,16.8312,16.8398,214500.0
2013-04-24 15:10:00,19.69,19.7,19.64,19.69,161200.0,16.8398,16.8483,16.797,16.8398,161200.0
2013-04-24 15:15:00,19.69,19.77,19.69,19.75,291000.0,16.8398,16.9082,16.8398,16.8911,291000.0
2013-04-24 15:20:00,19.75,19.84,19.75,19.83,490900.0,16.8911,16.9681,16.8911,16.9595,490900.0
2013-04-24 15:25:00,19.82,19.85,19.8,19.85,222000.0,16.951,16.9766,16.9339,16.9766,222000.0
2013-04-24 15:30:00,19.85,19.88,19.8,19.81,353500.0,16.9766,17.0023,16.9339,16.9424,353500.0
2013-04-24 15:35:00,19.81,19.82,19.74,19.8,387000.0,16.9424,16.951,16.8826,16.9339,387000.0
2013-04-24 15:40:00,19.8,19.82,19.8,19.82,368700.0,16.9339,16.951,16.9339,16.951,368700.0
2013-04-24 15:45:00,19.81,19.82,19.67,19.68,507800.0,16.9424,16.951,16.8227,16.8312,507800.0
2013-04-24 15:50:00,19.68,19.68,19.6,19.62,499500.0,16.8312,16.8312,16.7628,16.7799,499500.0
2013-04-24 15:55:00,19.62,19.7,19.57,19.7,646000.0,16.7799,16.8483,16.7372,16.8483,646000.0
2013-04-25 09:30:00,19.75,19.87,19.65,19.73,581900.0,16.8911,16.9937,16.8056,16.874,581900.0
2013-04-25 09:35:00,19.72,19.89,19.63,19.87,346300.0,16.8654,17.0108,16.7885,16.9937,346300.0
2013-04-25 09:40:00,19.87,19.88,19.7,19.71,369100.0,16.9937,17.0023,16.8483,16.8569,369100.0
2013-04-25 09:45:00,19.71,19.84,19.71,19.81,391200.0,16.8569,16.9681,16.8569,16.9424,391200.0
2013-04-25 09:50:00,19.82,20.1,19.81,20.07,498300.0,16.951,17.1904,16.9424,17.1648,498300.0
2013-04-25 09:55:00,20.06,20.32,20.0,20.26,475700.0,17.1562,17.3786,17.1049,17.3273,475700.0
2013-04-25 10:00:00,20.26,20.55,20.22,20.33,693300.0,17.3273,17.5753,17.2931,17.3871,693300.0
2013-04-25 10:05:00,20.33,20.53,20.3,20.46,495600.0,17.3871,17.5582,17.3615,17.4983,495600.0
2013-04-25 10:10:00,20.46,20.56,20.37,20.48,443900.0,17.4983,17.5839,17.4214,17.5154,443900.0
2013-04-25 10:15:00,20.49,20.78,20.43,20.65,521100.0,17.524,17.772,17.4727,17.6608,521100.0
2013-04-25 10:20:00,20.64,20.86,20.56,20.79,474500.0,17.6523,17.8404,17.5839,17.7806,474500.0
2013-04-25 10:25:00,20.78,20.88,20.75,20.84,437200.0,17.772,17.8575,17.7464,17.8233,437200.0
2013-04-25 10:30:00,20.84,20.84,20.7,20.75,335400.0,17.8233,17.8233,17.7036,17.7464,335400.0
2013-04-25 10:35:00,20.76,20.9,20.72,20.85,324800.0,17.7549,17.8746,17.7207,17.8319,324800.0
2013-04-25 10:40:00,20.85,21.1,20.81,20.95,393500.0,17.8319,18.0457,17.7977,17.9174,393500.0
2013-04-25 10:45:00,20.94,20.99,20.88,20.94,204500.0,17.9088,17.9516,17.8575,17.9088,204500.0
2013-04-25 10:50:00,20.94,20.94,20.69,20.79,342800.0,17.9088,17.9088,17.695,17.7806,342800.0
2013-04-25 10:55:00,20.79,20.89,20.77,20.87,130700.0,17.7806,17.8661,17.7635,17.849,130700.0
2013-04-25 11:00:00,20.88,21.05,20.88,20.89,263300.0,17.8575,18.0029,17.8575,17.8661,263300.0
2013-04-25 11:05:00,20.88,20.9,20.78,20.8,164900.0,17.8575,17.8746,17.772,17.7891,164900.0
2013-04-25 11:10:00,20.79,20.83,20.75,20.8,89900.0,17.7806,17.8148,17.7464,17.7891,89900.0
2013-04-25 11:15:00,20.8,20.89,20.77,20.78,107300.0,17.7891,17.8661,17.7635,17.772,107300.0
2013-04-25 11:20:00,20.78,20.99,20.77,20.9,172500.0,17.772,17.9516,17.7635,17.8746,172500.0
2013-04-25 11:25:00,20.89,20.95,20.86,20.87,100600.0,17.8661,17.9174,17.8404,17.849,100600.0
2013-04-25 11:30:00,20.87,20.89,20.8,20.82,219000.0,17.849,17.8661,17.7891,17.8062,219000.0
2013-04-25 11:35:00,20.82,20.82,20.75,20.75,133700.0,17.8062,17.8062,17.7464,17.7464,133700.0
2013-04-25 11:40:00,20.76,20.76,20.62,20.64,210600.0,17.7549,17.7549,17.6352,17.6523,210600.0
2013-04-25 11:45:00,20.63,20.74,20.63,20.71,176900.0,17.6437,17.7378,17.6437,17.7121,176900.0
2013-04-25 11:50:00,20.71,20.71,20.54,20.64,209000.0,17.7121,17.7121,17.5667,17.6523,209000.0
2013-04-25 11:55:00,20.64,20.79,20.6,20.79,151500.0,17.6523,17.7806,17.6181,17.7806,151500.0
2013-04-25 12:00:00,20.79,20.85,20.75,20.83,177700.0,17.7806,17.8319,17.7464,17.8148,177700.0
2013-04-25 12:05:00,20.83,20.87,20.79,20.86,77400.0,17.8148,17.849,17.7806,17.8404,77400.0
2013-04-25 12:10:00,20.86,20.89,20.79,20.87,92400.0,17.8404,17.8661,17.7806,17.849,92400.0
2013-04-25 12:15:00,20.86,20.96,20.84,20.95,85100.0,17.8404,17.926,17.8233,17.9174,85100.0
2013-04-25 12:20:00,20.94,20.99,20.91,20.91,97800.0,17.9088,17.9516,17.8832,17.8832,97800.0
2013-04-25 12:25:00,20.91,20.98,20.91,20.93,127800.0,17.8832,17.9431,17.8832,17.9003,127800.0
2013-04-25 12:30:00,20.94,20.98,20.91,20.94,98200.0,17.9088,17.9431,17.8832,17.9088,98200.0
2013-04-25 12:35:00,20.94,20.97,20.93,20.95,191100.0,17.9088,17.9345,17.9003,17.9174,191100.0
2013-04-25 12:40:00,20.94,20.95,20.85,20.9,133300.0,17.9088,17.9174,17.8319,17.8746,133300.0
2013-04-25 12:45:00,20.9,20.98,20.89,20.97,94100.0,17.8746,17.9431,17.8661,17.9345,94100.0
2013-04-25 12:50:00,20.96,20.97,20.93,20.94,46200.0,17.926,17.9345,17.9003,17.9088,46200.0
2013-04-25 12:55:00,20.93,20.94,20.89,20.93,96400.0,17.9003,17.9088,17.8661,17.9003,96400.0
2013-04-25 13:00:00,20.94,20.99,20.92,20.99,113600.0,17.9088,17.9516,17.8917,17.9516,113600.0
2013-04-25 13:05:00,20.98,21.04,20.98,21.02,199000.0,17.9431,17.9944,17.9431,17.9773,199000.0
2013-04-25 13:10:00,21.02,21.03,20.94,20.98,156300.0,17.9773,17.9858,17.9088,17.9431,156300.0
2013-04-25 13:15:00,20.98,21.05,20.98,21.03,177200.0,17.9431,18.0029,17.9431,17.9858,177200.0
2013-04-25 13:20:00,21.03,21.05,21.02,21.03,84400.0,17.9858,18.0029,17.9773,17.9858,84400.0
2013-04-25 13:25:00,21.02,21.09,21.02,21.06,177600.0,17.9773,18.0371,17.9773,18.0115,177600.0
2013-04-25 13:30:00,21.06,21.09,21.05,21.09,84300.0,18.0115,18.0371,18.0029,18.0371,84300.0
2013-04-25 13:35:00,21.09,21.12,21.08,21.08,164400.0,18.0371,18.0628,18.0286,18.0286,164400.0
2013-04-25 13:40:00,21.08,21.08,21.02,21.06,92200.0,18.0286,18.0286,17.9773,18.0115,92200.0
2013-04-25 13:45:00,21.07,21.07,21.0,21.0,78300.0,18.02,18.02,17.9602,17.9602,78300.0
2013-04-25 13:50:00,21.0,21.03,20.99,21.01,71200.0,17.9602,17.9858,17.9516,17.9687,71200.0
2013-04-25 13:55:00,21.01,21.05,21.0,21.03,81300.0,17.9687,18.0029,17.9602,17.9858,81300.0
2013-04-25 14:00:00,21.02,21.03,21.01,21.01,22200.0,17.9773,17.9858,17.9687,17.9687,22200.0
2013-04-25 14:05:00,21.01,21.02,20.99,21.0,78500.0,17.9687,17.9773,17.9516,17.9602,78500.0
2013-04-25 14:10:00,21.0,21.01,20.96,20.97,80300.0,17.9602,17.9687,17.926,17.9345,80300.0
2013-04-25 14:15:00,20.97,20.97,20.91,20.92,73000.0,17.9345,17.9345,17.8832,17.8917,73000.0
2013-04-25 14:20:00,20.92,20.92,20.84,20.86,84500.0,17.8917,17.8917,17.8233,17.8404,84500.0
2013-04-25 14:25:00,20.85,20.86,20.82,20.82,31200.0,17.8319,17.8404,17.8062,17.8062,31200.0
2013-04-25 14:30:00,20.82,20.83,20.78,20.79,85600.0,17.8062,17.8148,17.772,17.7806,85600.0
2013-04-25 14:35:00,20.78,20.84,20.77,20.83,141100.0,17.772,17.8233,17.7635,17.8148,141100.0
2013-04-25 14:40:00,20.83,20.87,20.82,20.86,122900.0,17.8148,17.849,17.8062,17.8404,122900.0
2013-04-25 14:45:00,20.85,20.88,20.84,20.84,62600.0,17.8319,17.8575,17.8233,17.8233,62600.0
2013-04-25 14:50:00,20.84,20.84,20.76,20.77,109500.0,17.8233,17.8233,17.7549,17.7635,109500.0
2013-04-25 14:55:00,20.76,20.78,20.73,20.73,135300.0,17.7549,17.772,17.7292,17.7292,135300.0
2013-04-25 15:00:00,20.73,20.77,20.68,20.76,187100.0,17.7292,17.7635,17.6865,17.7549,187100.0
2013-04-25 15:05:00,20.75,20.76,20.69,20.71,156500.0,17.7464,17.7549,17.695,17.7121,156500.0
2013-04-25 15:10:00,20.71,20.76,20.71,20.76,167400.0,17.7121,17.7549,17.7121,17.7549,167400.0
2013-04-25 15:15:00,20.75,20.79,20.72,20.76,155900.0,17.7464,17.7806,17.7207,17.7549,155900.0
2013-04-25 15:20:00,20.76,20.79,20.72,20.77,138000.0,17.7549,17.7806,17.7207,17.7635,138000.0
2013-04-25 15:25:00,20.76,20.83,20.76,20.81,172400.0,17.7549,17.8148,17.7549,17.7977,172400.0
2013-04-25 15:30:00,20.8,20.88,20.79,20.84,171500.0,17.7891,17.8575,17.7806,17.8233,171500.0
2013-04-25 15:35:00,20.84,20.9,20.81,20.9,127600.0,17.8233,17.8746,17.7977,17.8746,127600.0
2013-04-25 15:40:00,20.9,20.9,20.83,20.83,159600.0,17.8746,17.8746,17.8148,17.8148,159600.0
2013-04-25 15:45:00,20.83,20.89,20.82,20.88,259800.0,17.8148,17.8661,17.8062,17.8575,259800.0
2013-04-25 15:50:00,20.87,20.88,20.82,20.82,240600.0,17.849,17.8575,17.8062,17.8062,240600.0
2013-04-25 15:55:00,20.82,20.83,20.75,20.79,513000.0,17.8062,17.8148,17.7464,17.7806,513000.0
2013-04-26 09:30:00,21.2,21.3,20.74,20.75,495100.0,18.1312,18.2167,17.7378,17.7464,495100.0
2013-04-26 09:35:00,20.75,21.0,20.74,20.84,140500.0,17.7464,17.9602,17.7378,17.8233,140500.0
2013-04-26 09:40:00,20.82,21.01,20.82,21.01,148300.0,17.8062,17.9687,17.8062,17.9687,148300.0
2013-04-26 09:45:00,21.01,21.23,21.0,21.22,327700.0,17.9687,18.1569,17.9602,18.1483,327700.0
2013-04-26 09:50:00,21.22,21.23,21.01,21.04,177800.0,18.1483,18.1569,17.9687,17.9944,177800.0
2013-04-26 09:55:00,21.03,21.21,21.01,21.2,423000.0,17.9858,18.1398,17.9687,18.1312,423000.0
2013-04-26 10:00:00,21.2,21.4,21.18,21.19,485200.0,18.1312,18.3023,18.1141,18.1227,485200.0
2013-04-26 10:05:00,21.19,21.35,21.18,21.32,359100.0,18.1227,18.2595,18.1141,18.2338,359100.0
2013-04-26 10:10:00,21.32,21.38,21.24,21.29,342800.0,18.2338,18.2852,18.1654,18.2082,342800.0
2013-04-26 10:15:00,21.29,21.3,21.25,21.28,121900.0,18.2082,18.2167,18.174,18.1996,121900.0
2013-04-26 10:20:00,21.27,21.31,21.22,21.26,125900.0,18.1911,18.2253,18.1483,18.1825,125900.0
2013-04-26 10:25:00,21.27,21.3,21.18,21.23,193900.0,18.1911,18.2167,18.1141,18.1569,193900.0
2013-04-26 10:30:00,21.23,21.29,21.19,21.27,428100.0,18.1569,18.2082,18.1227,18.1911,428100.0
2013-04-26 10:35:00,21.26,21.3,21.23,21.28,253700.0,18.1825,18.2167,18.1569,18.1996,253700.0
2013-04-26 10:40:00,21.28,21.38,21.26,21.37,141700.0,18.1996,18.2852,18.1825,18.2766,141700.0
2013-04-26 10:45:00,21.37,21.39,21.31,21.39,100700.0,18.2766,18.2937,18.2253,18.2937,100700.0
2013-04-26 10:50:00,21.39,21.42,21.32,21.34,189500.0,18.2937,18.3194,18.2338,18.2509,189500.0
2013-04-26 10:55:00,21.38,21.41,21.35,21.37,104800.0,18.2852,18.3108,18.2595,18.2766,104800.0
2013-04-26 11:00:00,21.36,21.42,21.36,21.41,107600.0,18.2681,18.3194,18.2681,18.3108,107600.0
2013-04-26 11:05:00,21.4,21.43,21.32,21.35,799800.0,18.3023,18.3279,18.2338,18.2595,799800.0
2013-04-26 11:10:00,21.36,21.37,21.32,21.32,146600.0,18.2681,18.2766,18.2338,18.2338,146600.0
2013-04-26 11:15:00,21.33,21.38,21.3,21.36,192700.0,18.2424,18.2852,18.2167,18.2681,192700.0
2013-04-26 11:20:00,21.36,21.38,21.32,21.38,142200.0,18.2681,18.2852,18.2338,18.2852,142200.0
2013-04-26 11:25:00,21.38,21.43,21.38,21.43,177200.0,18.2852,18.3279,18.2852,18.3279,177200.0
2013-04-26 11:30:00,21.43,21.46,21.42,21.46,164600.0,18.3279,18.3536,18.3194,18.3536,164600.0
2013-04-26 11:35:00,21.46,21.49,21.44,21.48,179800.0,18.3536,18.3792,18.3365,18.3707,179800.0
2013-04-26 11:40:00,21.47,21.49,21.39,21.41,149100.0,18.3621,18.3792,18.2937,18.3108,149100.0
2013-04-26 11:45:00,21.41,21.46,21.4,21.46,126900.0,18.3108,18.3536,18.3023,18.3536,126900.0
2013-04-26 11:50:00,21.46,21.52,21.46,21.5,330900.0,18.3536,18.4049,18.3536,18.3878,330900.0
2013-04-26 11:55:00,21.49,21.49,21.43,21.45,123500.0,18.3792,18.3792,18.3279,18.345,123500.0
2013-04-26 12:00:00,21.44,21.45,21.29,21.31,146900.0,18.3365,18.345,18.2082,18.2253,146900.0
2013-04-26 12:05:00,21.32,21.34,21.29,21.34,156000.0,18.2338,18.2509,18.2082,18.2509,156000.0
2013-04-26 12:10:00,21.34,21.35,21.29,21.3,82700.0,18.2509,18.2595,18.2082,18.2167,82700.0
2013-04-26 12:15:00,21.31,21.32,21.29,21.3,87000.0,18.2253,18.2338,18.2082,18.2167,87000.0
2013-04-26 12:20:00,21.29,21.29,21.17,21.17,80300.0,18.2082,18.2082,18.1056,18.1056,80300.0
2013-04-26 12:25:00,21.17,21.2,21.16,21.18,86100.0,18.1056,18.1312,18.097,18.1141,86100.0
2013-04-26 12:30:00,21.19,21.24,21.18,21.21,122100.0,18.1227,18.1654,18.1141,18.1398,122100.0
2013-04-26 12:35:00,21.2,21.21,21.17,21.17,89600.0,18.1312,18.1398,18.1056,18.1056,89600.0
2013-04-26 12:40:00,21.17,21.22,21.17,21.21,105600.0,18.1056,18.1483,18.1056,18.1398,105600.0
2013-04-26 12:45:00,21.21,21.27,21.21,21.26,75600.0,18.1398,18.1911,18.1398,18.1825,75600.0
2013-04-26 12:50:00,21.26,21.27,21.23,21.23,58000.0,18.1825,18.1911,18.1569,18.1569,58000.0
2013-04-26 12:55:00,21.23,21.24,21.16,21.19,81600.0,18.1569,18.1654,18.097,18.1227,81600.0
2013-04-26 13:00:00,21.2,21.21,21.2,21.21,77200.0,18.1312,18.1398,18.1312,18.1398,77200.0
2013-04-26 13:05:00,21.22,21.23,21.18,21.22,51800.0,18.1483,18.1569,18.1141,18.1483,51800.0
2013-04-26 13:10:00,21.23,21.25,21.21,21.25,50600.0,18.1569,18.174,18.1398,18.174,50600.0
2013-04-26 13:15:00,21.24,21.26,21.23,21.25,51100.0,18.1654,18.1825,18.1569,18.174,51100.0
2013-04-26 13:20:00,21.26,21.3,21.22,21.22,265100.0,18.1825,18.2167,18.1483,18.1483,265100.0
2013-04-26 13:25:00,21.23,21.23,21.12,21.13,142500.0,18.1569,18.1569,18.0628,18.0713,142500.0
2013-04-26 13:30:00,21.12,21.17,21.11,21.14,50300.0,18.0628,18.1056,18.0542,18.0799,50300.0
2013-04-26 13:35:00,21.13,21.14,21.1,21.1,30600.0,18.0713,18.0799,18.0457,18.0457,30600.0
2013-04-26 13:40:00,21.1,21.1,21.04,21.1,78600.0,18.0457,18.0457,17.9944,18.0457,78600.0
2013-04-26 13:45:00,21.1,21.15,21.07,21.08,71000.0,18.0457,18.0884,18.02,18.0286,71000.0
2013-04-26 13:50:00,21.09,21.12,21.06,21.08,58200.0,18.0371,18.0628,18.0115,18.0286,58200.0
2013-04-26 13:55:00,21.07,21.08,21.0,21.03,81500.0,18.02,18.0286,17.9602,17.9858,81500.0
2013-04-26 14:00:00,21.03,21.05,21.02,21.04,91600.0,17.9858,18.0029,17.9773,17.9944,91600.0
2013-04-26 14:05:00,21.04,21.06,21.0,21.0,147300.0,17.9944,18.0115,17.9602,17.9602,147300.0
2013-04-26 14:10:00,21.01,21.07,21.01,21.06,136400.0,17.9687,18.02,17.9687,18.0115,136400.0
2013-04-26 14:15:00,21.05,21.1,21.01,21.08,202100.0,18.0029,18.0457,17.9687,18.0286,202100.0
2013-04-26 14:20:00,21.07,21.12,21.05,21.12,40300.0,18.02,18.0628,18.0029,18.0628,40300.0
2013-04-26 14:25:00,21.12,21.18,21.11,21.18,111300.0,18.0628,18.1141,18.0542,18.1141,111300.0
2013-04-26 14:30:00,21.17,21.2,21.15,21.15,78800.0,18.1056,18.1312,18.0884,18.0884,78800.0
2013-04-26 14:35:00,21.16,21.23,21.15,21.23,122500.0,18.097,18.1569,18.0884,18.1569,122500.0
2013-04-26 14:40:00,21.23,21.25,21.22,21.23,47600.0,18.1569,18.174,18.1483,18.1569,47600.0
2013-04-26 14:45:00,21.22,21.26,21.2,21.25,122400.0,18.1483,18.1825,18.1312,18.174,122400.0
2013-04-26 14:50:00,21.25,21.26,21.23,21.25,126700.0,18.174,18.1825,18.1569,18.174,126700.0
2013-04-26 14:55:00,21.25,21.26,21.24,21.25,87700.0,18.174,18.1825,18.1654,18.174,87700.0
2013-04-26 15:00:00,21.25,21.29,21.24,21.27,105800.0,18.174,18.2082,18.1654,18.1911,105800.0
2013-04-26 15:05:00,21.27,21.33,21.24,21.32,157400.0,18.1911,18.2424,18.1654,18.2338,157400.0
2013-04-26 15:10:00,21.33,21.37,21.32,21.37,89900.0,18.2424,18.2766,18.2338,18.2766,89900.0
2013-04-26 15:15:00,21.37,21.42,21.33,21.36,179900.0,18.2766,18.3194,18.2424,18.2681,179900.0
2013-04-26 15:20:00,21.36,21.38,21.34,21.37,106300.0,18.2681,18.2852,18.2509,18.2766,106300.0
2013-04-26 15:25:00,21.36,21.36,21.33,21.35,103100.0,18.2681,18.2681,18.2424,18.2595,103100.0
2013-04-26 15:30:00,21.34,21.43,21.34,21.41,236400.0,18.2509,18.3279,18.2509,18.3108,236400.0
2013-04-26 15:35:00,21.41,21.46,21.37,21.43,257600.0,18.3108,18.3536,18.2766,18.3279,257600.0
2013-04-26 15:40:00,21.44,21.48,21.44,21.46,206100.0,18.3365,18.3707,18.3365,18.3536,206100.0
2013-04-26 15:45:00,21.46,21.46,21.36,21.41,276300.0,18.3536,18.3536,18.2681,18.3108,276300.0
2013-04-26 15:50:00,21.41,21.44,21.35,21.35,376600.0,18.3108,18.3365,18.2595,18.2595,376600.0
2013-04-26 15:55:00,21.36,21.39,21.34,21.36,616000.0,18.2681,18.2937,18.2509,18.2681,616000.0
2013-04-29 09:30:00,21.56,21.65,21.35,21.38,258300.0,18.4391,18.5161,18.2595,18.2852,258300.0
2013-04-29 09:35:00,21.38,21.38,21.25,21.26,91900.0,18.2852,18.2852,18.174,18.1825,91900.0
2013-04-29 09:40:00,21.27,21.45,21.25,21.43,167400.0,18.1911,18.345,18.174,18.3279,167400.0
2013-04-29 09:45:00,21.43,21.49,21.38,21.45,173600.0,18.3279,18.3792,18.2852,18.345,173600.0
2013-04-29 09:50:00,21.44,21.56,21.41,21.55,88800.0,18.3365,18.4391,18.3108,18.4305,88800.0
2013-04-29 09:55:00,21.55,21.56,21.5,21.53,147100.0,18.4305,18.4391,18.3878,18.4134,147100.0
2013-04-29 10:00:00,21.54,21.68,21.54,21.58,363600.0,18.422,18.5417,18.422,18.4562,363600.0
2013-04-29 10:05:00,21.59,21.73,21.53,21.7,487800.0,18.4648,18.5845,18.4134,18.5588,487800.0
2013-04-29 10:10:00,21.7,21.74,21.6,21.61,292900.0,18.5588,18.593,18.4733,18.4819,292900.0
2013-04-29 10:15:00,21.61,21.63,21.53,21.57,120200.0,18.4819,18.499,18.4134,18.4477,120200.0
2013-04-29 10:20:00,21.57,21.63,21.51,21.53,123600.0,18.4477,18.499,18.3963,18.4134,123600.0
2013-04-29 10:25:00,21.53,21.59,21.53,21.55,72700.0,18.4134,18.4648,18.4134,18.4305,72700.0
2013-04-29 10:30:00,21.55,21.55,21.41,21.41,163400.0,18.4305,18.4305,18.3108,18.3108,163400.0
2013-04-29 10:35:00,21.42,21.46,21.4,21.44,197800.0,18.3194,18.3536,18.3023,18.3365,197800.0
2013-04-29 10:40:00,21.44,21.48,21.43,21.47,75400.0,18.3365,18.3707,18.3279,18.3621,75400.0
2013-04-29 10:45:00,21.46,21.5,21.4,21.49,149100.0,18.3536,18.3878,18.3023,18.3792,149100.0
2013-04-29 10:50:00,21.48,21.51,21.46,21.48,81800.0,18.3707,18.3963,18.3536,18.3707,81800.0
2013-04-29 10:55:00,21.48,21.51,21.42,21.42,122800.0,18.3707,18.3963,18.3194,18.3194,122800.0
2013-04-29 11:00:00,21.42,21.43,21.36,21.41,85300.0,18.3194,18.3279,18.2681,18.3108,85300.0
2013-04-29 11:05:00,21.41,21.41,21.35,21.35,115000.0,18.3108,18.3108,18.2595,18.2595,115000.0
2013-04-29 11:10:00,21.36,21.44,21.34,21.37,242400.0,18.2681,18.3365,18.2509,18.2766,242400.0
2013-04-29 11:15:00,21.37,21.38,21.35,21.36,67800.0,18.2766,18.2852,18.2595,18.2681,67800.0
2013-04-29 11:20:00,21.36,21.39,21.35,21.35,62500.0,18.2681,18.2937,18.2595,18.2595,62500.0
2013-04-29 11:25:00,21.34,21.37,21.29,21.29,177600.0,18.2509,18.2766,18.2082,18.2082,177600.0
2013-04-29 11:30:00,21.28,21.31,21.23,21.26,193600.0,18.1996,18.2253,18.1569,18.1825,193600.0
2013-04-29 11:35:00,21.27,21.28,21.16,21.2,233500.0,18.1911,18.1996,18.097,18.1312,233500.0
2013-04-29 11:40:00,21.2,21.23,21.18,21.21,110200.0,18.1312,18.1569,18.1141,18.1398,110200.0
2013-04-29 11:45:00,21.21,21.23,21.15,21.18,79500.0,18.1398,18.1569,18.0884,18.1141,79500.0
2013-04-29 11:50:00,21.17,21.18,21.13,21.14,61800.0,18.1056,18.1141,18.0713,18.0799,61800.0
2013-04-29 11:55:00,21.13,21.19,21.13,21.18,79300.0,18.0713,18.1227,18.0713,18.1141,79300.0
2013-04-29 12:00:00,21.19,21.31,21.18,21.31,113600.0,18.1227,18.2253,18.1141,18.2253,113600.0
2013-04-29 12:05:00,21.31,21.39,21.3,21.38,168000.0,18.2253,18.2937,18.2167,18.2852,168000.0
2013-04-29 12:10:00,21.39,21.41,21.37,21.37,162600.0,18.2937,18.3108,18.2766,18.2766,162600.0
2013-04-29 12:15:00,21.37,21.38,21.33,21.34,39400.0,18.2766,18.2852,18.2424,18.2509,39400.0
2013-04-29 12:20:00,21.34,21.38,21.33,21.35,85900.0,18.2509,18.2852,18.2424,18.2595,85900.0
2013-04-29 12:25:00,21.35,21.35,21.33,21.34,43100.0,18.2595,18.2595,18.2424,18.2509,43100.0
2013-04-29 12:30:00,21.35,21.38,21.34,21.36,30700.0,18.2595,18.2852,18.2509,18.2681,30700.0
2013-04-29 12:35:00,21.37,21.4,21.36,21.38,87700.0,18.2766,18.3023,18.2681,18.2852,87700.0
2013-04-29 12:40:00,21.38,21.38,21.34,21.35,42700.0,18.2852,18.2852,18.2509,18.2595,42700.0
2013-04-29 12:45:00,21.35,21.38,21.34,21.36,56200.0,18.2595,18.2852,18.2509,18.2681,56200.0
2013-04-29 12:50:00,21.36,21.36,21.32,21.32,54900.0,18.2681,18.2681,18.2338,18.2338,54900.0
2013-04-29 12:55:00,21.32,21.32,21.23,21.24,131100.0,18.2338,18.2338,18.1569,18.1654,131100.0
2013-04-29 13:00:00,21.25,21.26,21.23,21.24,77600.0,18.174,18.1825,18.1569,18.1654,77600.0
2013-04-29 13:05:00,21.24,21.28,21.24,21.25,89100.0,18.1654,18.1996,18.1654,18.174,89100.0
2013-04-29 13:10:00,21.25,21.25,21.1,21.12,225100.0,18.174,18.174,18.0457,18.0628,225100.0
2013-04-29 13:15:00,21.12,21.15,21.1,21.12,71900.0,18.0628,18.0884,18.0457,18.0628,71900.0
2013-04-29 13:20:00,21.12,21.13,21.08,21.1,171100.0,18.0628,18.0713,18.0286,18.0457,171100.0
2013-04-29 13:25:00,21.1,21.1,21.02,21.06,140500.0,18.0457,18.0457,17.9773,18.0115,140500.0
2013-04-29 13:30:00,21.06,21.1,21.05,21.1,85800.0,18.0115,18.0457,18.0029,18.0457,85800.0
2013-04-29 13:35:00,21.1,21.17,21.1,21.17,91700.0,18.0457,18.1056,18.0457,18.1056,91700.0
2013-04-29 13:40:00,21.17,21.22,21.16,21.22,103500.0,18.1056,18.1483,18.097,18.1483,103500.0
2013-04-29 13:45:00,21.22,21.26,21.21,21.23,100800.0,18.1483,18.1825,18.1398,18.1569,100800.0
2013-04-29 13:50:00,21.24,21.3,21.23,21.29,73700.0,18.1654,18.2167,18.1569,18.2082,73700.0
2013-04-29 13:55:00,21.29,21.31,21.27,21.28,117300.0,18.2082,18.2253,18.1911,18.1996,117300.0
2013-04-29 14:00:00,21.28,21.29,21.23,21.25,88100.0,18.1996,18.2082,18.1569,18.174,88100.0
2013-04-29 14:05:00,21.25,21.3,21.25,21.29,66300.0,18.174,18.2167,18.174,18.2082,66300.0
2013-04-29 14:10:00,21.29,21.3,21.28,21.28,50800.0,18.2082,18.2167,18.1996,18.1996,50800.0
2013-04-29 14:15:00,21.28,21.29,21.27,21.29,89000.0,18.1996,18.2082,18.1911,18.2082,89000.0
2013-04-29 14:20:00,21.28,21.31,21.27,21.29,64200.0,18.1996,18.2253,18.1911,18.2082,64200.0
2013-04-29 14:25:00,21.29,21.32,21.28,21.31,54000.0,18.2082,18.2338,18.1996,18.2253,54000.0
2013-04-29 14:30:00,21.3,21.31,21.24,21.25,39900.0,18.2167,18.2253,18.1654,18.174,39900.0
2013-04-29 14:35:00,21.25,21.26,21.22,21.26,44000.0,18.174,18.1825,18.1483,18.1825,44000.0
2013-04-29 14:40:00,21.25,21.26,21.23,21.25,62900.0,18.174,18.1825,18.1569,18.174,62900.0
2013-04-29 14:45:00,21.24,21.25,21.21,21.24,67300.0,18.1654,18.174,18.1398,18.1654,67300.0
2013-04-29 14:50:00,21.23,21.25,21.21,21.23,89500.0,18.1569,18.174,18.1398,18.1569,89500.0
2013-04-29 14:55:00,21.22,21.23,21.21,21.22,71700.0,18.1483,18.1569,18.1398,18.1483,71700.0
2013-04-29 15:00:00,21.23,21.25,21.23,21.25,69600.0,18.1569,18.174,18.1569,18.174,69600.0
2013-04-29 15:05:00,21.25,21.27,21.24,21.25,119800.0,18.174,18.1911,18.1654,18.174,119800.0
2013-04-29 15:10:00,21.25,21.26,21.2,21.2,93500.0,18.174,18.1825,18.1312,18.1312,93500.0
2013-04-29 15:15:00,21.2,21.23,21.19,21.2,129000.0,18.1312,18.1569,18.1227,18.1312,129000.0
2013-04-29 15:20:00,21.2,21.23,21.19,21.2,80100.0,18.1312,18.1569,18.1227,18.1312,80100.0
2013-04-29 15:25:00,21.19,21.21,21.17,21.2,123400.0,18.1227,18.1398,18.1056,18.1312,123400.0
2013-04-29 15:30:00,21.2,21.23,21.19,21.22,141000.0,18.1312,18.1569,18.1227,18.1483,141000.0
2013-04-29 15:35:00,21.22,21.25,21.22,21.23,134600.0,18.1483,18.174,18.1483,18.1569,134600.0
2013-04-29 15:40:00,21.23,21.25,21.22,21.25,194900.0,18.1569,18.174,18.1483,18.174,194900.0
2013-04-29 15:45:00,21.24,21.25,21.23,21.24,116000.0,18.1654,18.174,18.1569,18.1654,116000.0
2013-04-29 15:50:00,21.23,21.24,21.2,21.22,296700.0,18.1569,18.1654,18.1312,18.1483,296700.0
2013-04-29 15:55:00,21.21,21.24,21.16,21.21,606200.0,18.1398,18.1654,18.097,18.1398,606200.0
2013-04-30 09:30:00,20.99,21.08,20.95,21.07,325600.0,17.9516,18.0286,17.9174,18.02,325600.0
2013-04-30 09:35:00,21.05,21.23,21.03,21.15,167800.0,18.0029,18.1569,17.9858,18.0884,167800.0
2013-04-30 09:40:00,21.16,21.16,20.95,20.99,215700.0,18.097,18.097,17.9174,17.9516,215700.0
2013-04-30 09:45:00,20.97,20.97,20.83,20.89,259700.0,17.9345,17.9345,17.8148,17.8661,259700.0
2013-04-30 09:50:00,20.89,20.96,20.78,20.81,172100.0,17.8661,17.926,17.772,17.7977,172100.0
2013-04-30 09:55:00,20.8,20.85,20.66,20.67,181300.0,17.7891,17.8319,17.6694,17.6779,181300.0
2013-04-30 10:00:00,20.67,20.75,20.6,20.74,291000.0,17.6779,17.7464,17.6181,17.7378,291000.0
2013-04-30 10:05:00,20.74,20.81,20.67,20.81,226300.0,17.7378,17.7977,17.6779,17.7977,226300.0
2013-04-30 10:10:00,20.81,20.93,20.76,20.88,224600.0,17.7977,17.9003,17.7549,17.8575,224600.0
2013-04-30 10:15:00,20.87,20.92,20.84,20.85,116300.0,17.849,17.8917,17.8233,17.8319,116300.0
2013-04-30 10:20:00,20.85,20.95,20.84,20.86,184900.0,17.8319,17.9174,17.8233,17.8404,184900.0
2013-04-30 10:25:00,20.86,20.91,20.82,20.9,59300.0,17.8404,17.8832,17.8062,17.8746,59300.0
2013-04-30 10:30:00,20.89,20.9,20.85,20.9,86100.0,17.8661,17.8746,17.8319,17.8746,86100.0
2013-04-30 10:35:00,20.91,20.91,20.88,20.9,60700.0,17.8832,17.8832,17.8575,17.8746,60700.0
2013-04-30 10:40:00,20.9,20.99,20.89,20.95,140700.0,17.8746,17.9516,17.8661,17.9174,140700.0
2013-04-30 10:45:00,20.95,21.0,20.92,20.93,182200.0,17.9174,17.9602,17.8917,17.9003,182200.0
2013-04-30 10:50:00,20.93,20.95,20.91,20.91,76200.0,17.9003,17.9174,17.8832,17.8832,76200.0
2013-04-30 10:55:00,20.92,20.95,20.87,20.87,112100.0,17.8917,17.9174,17.849,17.849,112100.0
2013-04-30 11:00:00,20.87,20.87,20.79,20.79,70300.0,17.849,17.849,17.7806,17.7806,70300.0
2013-04-30 11:05:00,20.79,20.81,20.76,20.78,63900.0,17.7806,17.7977,17.7549,17.772,63900.0
2013-04-30 11:10:00,20.78,20.79,20.71,20.71,98200.0,17.772,17.7806,17.7121,17.7121,98200.0
2013-04-30 11:15:00,20.71,20.74,20.68,20.74,67500.0,17.7121,17.7378,17.6865,17.7378,67500.0
2013-04-30 11:20:00,20.75,20.76,20.67,20.68,124800.0,17.7464,17.7549,17.6779,17.6865,124800.0
2013-04-30 11:25:00,20.68,20.78,20.68,20.78,95200.0,17.6865,17.772,17.6865,17.772,95200.0
2013-04-30 11:30:00,20.79,20.89,20.77,20.86,126900.0,17.7806,17.8661,17.7635,17.8404,126900.0
2013-04-30 11:35:00,20.85,21.0,20.85,21.0,128900.0,17.8319,17.9602,17.8319,17.9602,128900.0
2013-04-30 11:40:00,21.0,21.02,20.88,20.88,128100.0,17.9602,17.9773,17.8575,17.8575,128100.0
2013-04-30 11:45:00,20.88,20.94,20.87,20.91,82800.0,17.8575,17.9088,17.849,17.8832,82800.0
2013-04-30 11:50:00,20.92,20.99,20.91,20.99,80900.0,17.8917,17.9516,17.8832,17.9516,80900.0
2013-04-30 11:55:00,20.98,21.0,20.92,20.92,68400.0,17.9431,17.9602,17.8917,17.8917,68400.0
2013-04-30 12:00:00,20.92,20.94,20.88,20.88,87900.0,17.8917,17.9088,17.8575,17.8575,87900.0
2013-04-30 12:05:00,20.89,20.93,20.88,20.89,42500.0,17.8661,17.9003,17.8575,17.8661,42500.0
2013-04-30 12:10:00,20.9,20.9,20.81,20.81,90400.0,17.8746,17.8746,17.7977,17.7977,90400.0
2013-04-30 12:15:00,20.82,20.82,20.77,20.78,57600.0,17.8062,17.8062,17.7635,17.772,57600.0
2013-04-30 12:20:00,20.78,20.78,20.72,20.74,106600.0,17.772,17.772,17.7207,17.7378,106600.0
2013-04-30 12:25:00,20.74,20.75,20.71,20.71,58700.0,17.7378,17.7464,17.7121,17.7121,58700.0
2013-04-30 12:30:00,20.72,20.72,20.69,20.71,94400.0,17.7207,17.7207,17.695,17.7121,94400.0
2013-04-30 12:35:00,20.71,20.72,20.68,20.69,39300.0,17.7121,17.7207,17.6865,17.695,39300.0
2013-04-30 12:40:00,20.69,20.7,20.65,20.69,87500.0,17.695,17.7036,17.6608,17.695,87500.0
2013-04-30 12:45:00,20.68,20.75,20.68,20.75,55900.0,17.6865,17.7464,17.6865,17.7464,55900.0
2013-04-30 12:50:00,20.74,20.76,20.73,20.75,41600.0,17.7378,17.7549,17.7292,17.7464,41600.0
2013-04-30 12:55:00,20.76,20.8,20.75,20.78,55300.0,17.7549,17.7891,17.7464,17.772,55300.0
2013-04-30 13:00:00,20.78,20.82,20.78,20.8,43400.0,17.772,17.8062,17.772,17.7891,43400.0
2013-04-30 13:05:00,20.79,20.83,20.78,20.82,87100.0,17.7806,17.8148,17.772,17.8062,87100.0
2013-04-30 13:10:00,20.82,20.86,20.8,20.83,79800.0,17.8062,17.8404,17.7891,17.8148,79800.0
2013-04-30 13:15:00,20.83,20.88,20.83,20.88,35000.0,17.8148,17.8575,17.8148,17.8575,35000.0
2013-04-30 13:20:00,20.88,20.9,20.86,20.88,60300.0,17.8575,17.8746,17.8404,17.8575,60300.0
2013-04-30 13:25:00,20.88,20.88,20.79,20.81,38900.0,17.8575,17.8575,17.7806,17.7977,38900.0
2013-04-30 13:30:00,20.81,20.82,20.79,20.8,32600.0,17.7977,17.8062,17.7806,17.7891,32600.0
2013-04-30 13:35:00,20.8,20.83,20.8,20.82,27400.0,17.7891,17.8148,17.7891,17.8062,27400.0
2013-04-30 13:40:00,20.81,20.82,20.78,20.81,45900.0,17.7977,17.8062,17.772,17.7977,45900.0
2013-04-30 13:45:00,20.81,20.83,20.76,20.76,41500.0,17.7977,17.8148,17.7549,17.7549,41500.0
2013-04-30 13:50:00,20.76,20.8,20.76,20.8,85100.0,17.7549,17.7891,17.7549,17.7891,85100.0
2013-04-30 13:55:00,20.8,20.84,20.8,20.84,26400.0,17.7891,17.8233,17.7891,17.8233,26400.0
2013-04-30 14:00:00,20.84,20.84,20.77,20.77,55100.0,17.8233,17.8233,17.7635,17.7635,55100.0
2013-04-30 14:05:00,20.77,20.78,20.74,20.76,47900.0,17.7635,17.772,17.7378,17.7549,47900.0
2013-04-30 14:10:00,20.75,20.81,20.75,20.81,43900.0,17.7464,17.7977,17.7464,17.7977,43900.0
2013-04-30 14:15:00,20.81,20.85,20.78,20.79,65300.0,17.7977,17.8319,17.772,17.7806,65300.0
2013-04-30 14:20:00,20.79,20.81,20.77,20.81,19400.0,17.7806,17.7977,17.7635,17.7977,19400.0
2013-04-30 14:25:00,20.81,20.84,20.81,20.82,101000.0,17.7977,17.8233,17.7977,17.8062,101000.0
2013-04-30 14:30:00,20.82,20.85,20.82,20.83,60800.0,17.8062,17.8319,17.8062,17.8148,60800.0
2013-04-30 14:35:00,20.84,20.9,20.83,20.88,86600.0,17.8233,17.8746,17.8148,17.8575,86600.0
2013-04-30 14:40:00,20.89,20.9,20.85,20.88,73400.0,17.8661,17.8746,17.8319,17.8575,73400.0
2013-04-30 14:45:00,20.87,20.88,20.86,20.86,91700.0,17.849,17.8575,17.8404,17.8404,91700.0
2013-04-30 14:50:00,20.87,20.87,20.83,20.86,63300.0,17.849,17.849,17.8148,17.8404,63300.0
2013-04-30 14:55:00,20.86,20.87,20.83,20.84,45600.0,17.8404,17.849,17.8148,17.8233,45600.0
2013-04-30 15:00:00,20.84,20.85,20.8,20.81,85900.0,17.8233,17.8319,17.7891,17.7977,85900.0
2013-04-30 15:05:00,20.8,20.83,20.8,20.83,29400.0,17.7891,17.8148,17.7891,17.8148,29400.0
2013-04-30 15:10:00,20.82,20.86,20.81,20.85,114700.0,17.8062,17.8404,17.7977,17.8319,114700.0
2013-04-30 15:15:00,20.86,20.88,20.83,20.83,98900.0,17.8404,17.8575,17.8148,17.8148,98900.0
2013-04-30 15:20:00,20.83,20.87,20.83,20.84,162000.0,17.8148,17.849,17.8148,17.8233,162000.0
2013-04-30 15:25:00,20.84,20.87,20.84,20.84,64000.0,17.8233,17.849,17.8233,17.8233,64000.0
2013-04-30 15:30:00,20.84,20.87,20.82,20.86,111300.0,17.8233,17.849,17.8062,17.8404,111300.0
2013-04-30 15:35:00,20.86,20.89,20.85,20.88,113100.0,17.8404,17.8661,17.8319,17.8575,113100.0
2013-04-30 15:40:00,20.87,20.9,20.86,20.9,89600.0,17.849,17.8746,17.8404,17.8746,89600.0
2013-04-30 15:45:00,20.91,20.95,20.91,20.92,176700.0,17.8832,17.9174,17.8832,17.8917,176700.0
2013-04-30 15:50:00,20.93,20.95,20.91,20.91,231600.0,17.9003,17.9174,17.8832,17.8832,231600.0
2013-04-30 15:55:00,20.91,21.0,20.91,20.99,508800.0,17.8832,17.9602,17.8832,17.9516,508800.0
2013-05-01 09:30:00,20.89,21.0,20.77,20.82,143900.0,17.8661,17.9602,17.7635,17.8062,143900.0
2013-05-01 09:35:00,20.82,20.89,20.82,20.87,78700.0,17.8062,17.8661,17.8062,17.849,78700.0
2013-05-01 09:40:00,20.85,20.9,20.79,20.9,407500.0,17.8319,17.8746,17.7806,17.8746,407500.0
2013-05-01 09:45:00,20.9,20.95,20.79,20.84,96300.0,17.8746,17.9174,17.7806,17.8233,96300.0
2013-05-01 09:50:00,20.84,20.84,20.74,20.75,140300.0,17.8233,17.8233,17.7378,17.7464,140300.0
2013-05-01 09:55:00,20.76,20.79,20.63,20.63,142400.0,17.7549,17.7806,17.6437,17.6437,142400.0
2013-05-01 10:00:00,20.65,20.68,20.59,20.6,104800.0,17.6608,17.6865,17.6095,17.6181,104800.0
2013-05-01 10:05:00,20.59,20.59,20.45,20.5,381600.0,17.6095,17.6095,17.4898,17.5325,381600.0
2013-05-01 10:10:00,20.49,20.54,20.48,20.49,150600.0,17.524,17.5667,17.5154,17.524,150600.0
2013-05-01 10:15:00,20.49,20.54,20.44,20.44,187800.0,17.524,17.5667,17.4812,17.4812,187800.0
2013-05-01 10:20:00,20.45,20.54,20.45,20.53,91600.0,17.4898,17.5667,17.4898,17.5582,91600.0
2013-05-01 10:25:00,20.54,20.63,20.53,20.62,154500.0,17.5667,17.6437,17.5582,17.6352,154500.0
2013-05-01 10:30:00,20.62,20.74,20.61,20.73,167000.0,17.6352,17.7378,17.6266,17.7292,167000.0
2013-05-01 10:35:00,20.74,20.76,20.71,20.73,220600.0,17.7378,17.7549,17.7121,17.7292,220600.0
2013-05-01 10:40:00,20.73,20.77,20.69,20.71,171000.0,17.7292,17.7635,17.695,17.7121,171000.0
2013-05-01 10:45:00,20.71,20.72,20.6,20.61,64200.0,17.7121,17.7207,17.6181,17.6266,64200.0
2013-05-01 10:50:00,20.61,20.72,20.6,20.71,59000.0,17.6266,17.7207,17.6181,17.7121,59000.0
2013-05-01 10:55:00,20.71,20.73,20.68,20.69,82700.0,17.7121,17.7292,17.6865,17.695,82700.0
2013-05-01 11:00:00,20.7,20.7,20.64,20.67,56600.0,17.7036,17.7036,17.6523,17.6779,56600.0
2013-05-01 11:05:00,20.66,20.7,20.64,20.68,72800.0,17.6694,17.7036,17.6523,17.6865,72800.0
2013-05-01 11:10:00,20.68,20.72,20.64,20.72,86400.0,17.6865,17.7207,17.6523,17.7207,86400.0
2013-05-01 11:15:00,20.73,20.74,20.68,20.74,83100.0,17.7292,17.7378,17.6865,17.7378,83100.0
2013-05-01 11:20:00,20.74,20.74,20.67,20.73,79000.0,17.7378,17.7378,17.6779,17.7292,79000.0
2013-05-01 11:25:00,20.73,20.73,20.64,20.64,50000.0,17.7292,17.7292,17.6523,17.6523,50000.0
2013-05-01 11:30:00,20.64,20.69,20.64,20.67,52000.0,17.6523,17.695,17.6523,17.6779,52000.0
2013-05-01 11:35:00,20.67,20.72,20.64,20.7,58400.0,17.6779,17.7207,17.6523,17.7036,58400.0
2013-05-01 11:40:00,20.71,20.72,20.66,20.67,38500.0,17.7121,17.7207,17.6694,17.6779,38500.0
2013-05-01 11:45:00,20.66,20.66,20.58,20.6,98500.0,17.6694,17.6694,17.601,17.6181,98500.0
2013-05-01 11:50:00,20.6,20.64,20.57,20.58,107400.0,17.6181,17.6523,17.5924,17.601,107400.0
2013-05-01 11:55:00,20.58,20.62,20.57,20.62,55200.0,17.601,17.6352,17.5924,17.6352,55200.0
2013-05-01 12:00:00,20.62,20.66,20.62,20.63,42100.0,17.6352,17.6694,17.6352,17.6437,42100.0
2013-05-01 12:05:00,20.63,20.65,20.61,20.61,15200.0,17.6437,17.6608,17.6266,17.6266,15200.0
2013-05-01 12:10:00,20.62,20.62,20.57,20.59,30600.0,17.6352,17.6352,17.5924,17.6095,30600.0
2013-05-01 12:15:00,20.59,20.65,20.59,20.64,28700.0,17.6095,17.6608,17.6095,17.6523,28700.0
2013-05-01 12:20:00,20.65,20.71,20.65,20.71,33800.0,17.6608,17.7121,17.6608,17.7121,33800.0
2013-05-01 12:25:00,20.7,20.73,20.68,20.69,62100.0,17.7036,17.7292,17.6865,17.695,62100.0
2013-05-01 12:30:00,20.69,20.72,20.64,20.65,122800.0,17.695,17.7207,17.6523,17.6608,122800.0
2013-05-01 12:35:00,20.65,20.69,20.63,20.68,46000.0,17.6608,17.695,17.6437,17.6865,46000.0
2013-05-01 12:40:00,20.69,20.73,20.69,20.72,76600.0,17.695,17.7292,17.695,17.7207,76600.0
2013-05-01 12:45:00,20.72,20.75,20.71,20.71,103200.0,17.7207,17.7464,17.7121,17.7121,103200.0
2013-05-01 12:50:00,20.7,20.71,20.68,20.7,36600.0,17.7036,17.7121,17.6865,17.7036,36600.0
2013-05-01 12:55:00,20.69,20.7,20.63,20.64,56200.0,17.695,17.7036,17.6437,17.6523,56200.0
2013-05-01 13:00:00,20.64,20.67,20.61,20.61,57000.0,17.6523,17.6779,17.6266,17.6266,57000.0
2013-05-01 13:05:00,20.61,20.65,20.59,20.61,72100.0,17.6266,17.6608,17.6095,17.6266,72100.0
2013-05-01 13:10:00,20.62,20.67,20.61,20.64,45900.0,17.6352,17.6779,17.6266,17.6523,45900.0
2013-05-01 13:15:00,20.64,20.71,20.64,20.7,54200.0,17.6523,17.7121,17.6523,17.7036,54200.0
2013-05-01 13:20:00,20.7,20.78,20.7,20.78,76800.0,17.7036,17.772,17.7036,17.772,76800.0
2013-05-01 13:25:00,20.78,20.82,20.78,20.79,73600.0,17.772,17.8062,17.772,17.7806,73600.0
2013-05-01 13:30:00,20.8,20.8,20.73,20.74,84900.0,17.7891,17.7891,17.7292,17.7378,84900.0
2013-05-01 13:35:00,20.74,20.75,20.67,20.69,70900.0,17.7378,17.7464,17.6779,17.695,70900.0
2013-05-01 13:40:00,20.69,20.71,20.67,20.67,59300.0,17.695,17.7121,17.6779,17.6779,59300.0
2013-05-01 13:45:00,20.67,20.67,20.6,20.61,53200.0,17.6779,17.6779,17.6181,17.6266,53200.0
2013-05-01 13:50:00,20.61,20.64,20.58,20.62,54500.0,17.6266,17.6523,17.601,17.6352,54500.0
2013-05-01 13:55:00,20.62,20.69,20.6,20.69,60100.0,17.6352,17.695,17.6181,17.695,60100.0
2013-05-01 14:00:00,20.69,20.78,20.68,20.73,163400.0,17.695,17.772,17.6865,17.7292,163400.0
2013-05-01 14:05:00,20.72,20.73,20.69,20.69,76600.0,17.7207,17.7292,17.695,17.695,76600.0
2013-05-01 14:10:00,20.7,20.76,20.66,20.76,112400.0,17.7036,17.7549,17.6694,17.7549,112400.0
2013-05-01 14:15:00,20.76,20.82,20.73,20.8,239900.0,17.7549,17.8062,17.7292,17.7891,239900.0
2013-05-01 14:20:00,20.8,20.9,20.78,20.78,201300.0,17.7891,17.8746,17.772,17.772,201300.0
2013-05-01 14:25:00,20.78,20.83,20.74,20.77,98000.0,17.772,17.8148,17.7378,17.7635,98000.0
2013-05-01 14:30:00,20.77,20.82,20.75,20.82,57100.0,17.7635,17.8062,17.7464,17.8062,57100.0
2013-05-01 14:35:00,20.82,20.82,20.74,20.75,194600.0,17.8062,17.8062,17.7378,17.7464,194600.0
2013-05-01 14:40:00,20.75,20.81,20.74,20.8,97600.0,17.7464,17.7977,17.7378,17.7891,97600.0
2013-05-01 14:45:00,20.81,20.82,20.78,20.81,109100.0,17.7977,17.8062,17.772,17.7977,109100.0
2013-05-01 14:50:00,20.82,20.86,20.77,20.86,88700.0,17.8062,17.8404,17.7635,17.8404,88700.0
2013-05-01 14:55:00,20.86,20.91,20.85,20.9,156400.0,17.8404,17.8832,17.8319,17.8746,156400.0
2013-05-01 15:00:00,20.9,20.94,20.87,20.91,152400.0,17.8746,17.9088,17.849,17.8832,152400.0
2013-05-01 15:05:00,20.91,20.93,20.87,20.92,138500.0,17.8832,17.9003,17.849,17.8917,138500.0
2013-05-01 15:10:00,20.92,20.94,20.86,20.87,106000.0,17.8917,17.9088,17.8404,17.849,106000.0
2013-05-01 15:15:00,20.88,20.91,20.86,20.89,107700.0,17.8575,17.8832,17.8404,17.8661,107700.0
2013-05-01 15:20:00,20.88,20.89,20.79,20.79,110600.0,17.8575,17.8661,17.7806,17.7806,110600.0
2013-05-01 15:25:00,20.79,20.82,20.77,20.8,103800.0,17.7806,17.8062,17.7635,17.7891,103800.0
2013-05-01 15:30:00,20.8,20.86,20.8,20.84,111700.0,17.7891,17.8404,17.7891,17.8233,111700.0
2013-05-01 15:35:00,20.84,20.86,20.8,20.85,167400.0,17.8233,17.8404,17.7891,17.8319,167400.0
2013-05-01 15:40:00,20.84,20.84,20.82,20.82,171400.0,17.8233,17.8233,17.8062,17.8062,171400.0
2013-05-01 15:45:00,20.82,20.94,20.81,20.9,438900.0,17.8062,17.9088,17.7977,17.8746,438900.0
2013-05-01 15:50:00,20.9,20.94,20.89,20.92,469400.0,17.8746,17.9088,17.8661,17.8917,469400.0
2013-05-01 15:55:00,20.91,20.94,20.9,20.9,402900.0,17.8832,17.9088,17.8746,17.8746,402900.0
2013-05-02 09:30:00,21.11,21.2,21.04,21.11,165700.0,18.0542,18.1312,17.9944,18.0542,165700.0
2013-05-02 09:35:00,21.11,21.21,21.11,21.16,145200.0,18.0542,18.1398,18.0542,18.097,145200.0
2013-05-02 09:40:00,21.15,21.22,21.12,21.21,100500.0,18.0884,18.1483,18.0628,18.1398,100500.0
2013-05-02 09:45:00,21.19,21.25,21.16,21.16,174100.0,18.1227,18.174,18.097,18.097,174100.0
2013-05-02 09:50:00,21.17,21.33,21.17,21.33,182300.0,18.1056,18.2424,18.1056,18.2424,182300.0
2013-05-02 09:55:00,21.33,21.33,21.24,21.28,88500.0,18.2424,18.2424,18.1654,18.1996,88500.0
2013-05-02 10:00:00,21.28,21.35,21.28,21.31,83800.0,18.1996,18.2595,18.1996,18.2253,83800.0
2013-05-02 10:05:00,21.32,21.47,21.32,21.45,190900.0,18.2338,18.3621,18.2338,18.345,190900.0
2013-05-02 10:10:00,21.45,21.5,21.44,21.5,222600.0,18.345,18.3878,18.3365,18.3878,222600.0
2013-05-02 10:15:00,21.5,21.58,21.49,21.52,208900.0,18.3878,18.4562,18.3792,18.4049,208900.0
2013-05-02 10:20:00,21.52,21.64,21.5,21.63,209600.0,18.4049,18.5075,18.3878,18.499,209600.0
2013-05-02 10:25:00,21.63,21.67,21.59,21.64,133700.0,18.499,18.5332,18.4648,18.5075,133700.0
2013-05-02 10:30:00,21.64,21.65,21.52,21.57,196000.0,18.5075,18.5161,18.4049,18.4477,196000.0
2013-05-02 10:35:00,21.58,21.64,21.55,21.61,103600.0,18.4562,18.5075,18.4305,18.4819,103600.0
2013-05-02 10:40:00,21.61,21.65,21.6,21.63,95800.0,18.4819,18.5161,18.4733,18.499,95800.0
2013-05-02 10:45:00,21.63,21.64,21.53,21.56,94800.0,18.499,18.5075,18.4134,18.4391,94800.0
2013-05-02 10:50:00,21.56,21.58,21.54,21.57,106800.0,18.4391,18.4562,18.422,18.4477,106800.0
2013-05-02 10:55:00,21.56,21.64,21.55,21.62,87300.0,18.4391,18.5075,18.4305,18.4904,87300.0
2013-05-02 11:00:00,21.62,21.66,21.6,21.62,137300.0,18.4904,18.5246,18.4733,18.4904,137300.0
2013-05-02 11:05:00,21.62,21.64,21.57,21.57,110600.0,18.4904,18.5075,18.4477,18.4477,110600.0
2013-05-02 11:10:00,21.57,21.62,21.51,21.53,217900.0,18.4477,18.4904,18.3963,18.4134,217900.0
2013-05-02 11:15:00,21.52,21.55,21.48,21.5,72000.0,18.4049,18.4305,18.3707,18.3878,72000.0
2013-05-02 11:20:00,21.49,21.55,21.47,21.55,112600.0,18.3792,18.4305,18.3621,18.4305,112600.0
2013-05-02 11:25:00,21.55,21.57,21.52,21.56,78800.0,18.4305,18.4477,18.4049,18.4391,78800.0
2013-05-02 11:30:00,21.55,21.59,21.55,21.58,33700.0,18.4305,18.4648,18.4305,18.4562,33700.0
2013-05-02 11:35:00,21.58,21.59,21.57,21.59,39000.0,18.4562,18.4648,18.4477,18.4648,39000.0
2013-05-02 11:40:00,21.58,21.6,21.58,21.59,92600.0,18.4562,18.4733,18.4562,18.4648,92600.0
2013-05-02 11:45:00,21.6,21.63,21.58,21.63,165700.0,18.4733,18.499,18.4562,18.499,165700.0
2013-05-02 11:50:00,21.64,21.69,21.6,21.61,171300.0,18.5075,18.5503,18.4733,18.4819,171300.0
2013-05-02 11:55:00,21.6,21.64,21.6,21.64,39900.0,18.4733,18.5075,18.4733,18.5075,39900.0
2013-05-02 12:00:00,21.64,21.68,21.62,21.64,111200.0,18.5075,18.5417,18.4904,18.5075,111200.0
2013-05-02 12:05:00,21.63,21.67,21.62,21.65,49700.0,18.499,18.5332,18.4904,18.5161,49700.0
2013-05-02 12:10:00,21.65,21.69,21.61,21.62,179100.0,18.5161,18.5503,18.4819,18.4904,179100.0
2013-05-02 12:15:00,21.63,21.64,21.56,21.56,133700.0,18.499,18.5075,18.4391,18.4391,133700.0
2013-05-02 12:20:00,21.57,21.63,21.56,21.63,48100.0,18.4477,18.499,18.4391,18.499,48100.0
2013-05-02 12:25:00,21.63,21.64,21.6,21.62,67000.0,18.499,18.5075,18.4733,18.4904,67000.0
2013-05-02 12:30:00,21.62,21.65,21.6,21.62,58900.0,18.4904,18.5161,18.4733,18.4904,58900.0
2013-05-02 12:35:00,21.62,21.65,21.6,21.64,49000.0,18.4904,18.5161,18.4733,18.5075,49000.0
2013-05-02 12:40:00,21.64,21.7,21.64,21.7,79500.0,18.5075,18.5588,18.5075,18.5588,79500.0
2013-05-02 12:45:00,21.69,21.78,21.69,21.77,165200.0,18.5503,18.6273,18.5503,18.6187,165200.0
2013-05-02 12:50:00,21.77,21.78,21.75,21.77,29400.0,18.6187,18.6273,18.6016,18.6187,29400.0
2013-05-02 12:55:00,21.77,21.8,21.77,21.78,100600.0,18.6187,18.6444,18.6187,18.6273,100600.0
2013-05-02 13:00:00,21.78,21.84,21.78,21.82,111500.0,18.6273,18.6786,18.6273,18.6615,111500.0
2013-05-02 13:05:00,21.82,21.9,21.81,21.89,148600.0,18.6615,18.7299,18.6529,18.7213,148600.0
2013-05-02 13:10:00,21.9,21.9,21.88,21.89,72600.0,18.7299,18.7299,18.7128,18.7213,72600.0
2013-05-02 13:15:00,21.89,21.89,21.86,21.88,97000.0,18.7213,18.7213,18.6957,18.7128,97000.0
2013-05-02 13:20:00,21.88,21.9,21.87,21.9,81400.0,18.7128,18.7299,18.7042,18.7299,81400.0
2013-05-02 13:25:00,21.9,21.94,21.86,21.87,173900.0,18.7299,18.7641,18.6957,18.7042,173900.0
2013-05-02 13:30:00,21.88,21.9,21.85,21.89,117100.0,18.7128,18.7299,18.6871,18.7213,117100.0
2013-05-02 13:35:00,21.89,21.89,21.82,21.82,64100.0,18.7213,18.7213,18.6615,18.6615,64100.0
2013-05-02 13:40:00,21.82,21.85,21.81,21.81,87900.0,18.6615,18.6871,18.6529,18.6529,87900.0
2013-05-02 13:45:00,21.82,21.84,21.81,21.83,50000.0,18.6615,18.6786,18.6529,18.67,50000.0
2013-05-02 13:50:00,21.84,21.88,21.84,21.87,78900.0,18.6786,18.7128,18.6786,18.7042,78900.0
2013-05-02 13:55:00,21.88,21.9,21.86,21.89,126500.0,18.7128,18.7299,18.6957,18.7213,126500.0
2013-05-02 14:00:00,21.89,21.91,21.88,21.9,130100.0,18.7213,18.7384,18.7128,18.7299,130100.0
2013-05-02 14:05:00,21.91,21.91,21.87,21.89,66100.0,18.7384,18.7384,18.7042,18.7213,66100.0
2013-05-02 14:10:00,21.89,21.91,21.87,21.9,89800.0,18.7213,18.7384,18.7042,18.7299,89800.0
2013-05-02 14:15:00,21.9,21.91,21.89,21.91,63000.0,18.7299,18.7384,18.7213,18.7384,63000.0
2013-05-02 14:20:00,21.91,21.91,21.84,21.84,55400.0,18.7384,18.7384,18.6786,18.6786,55400.0
2013-05-02 14:25:00,21.84,21.91,21.83,21.88,83800.0,18.6786,18.7384,18.67,18.7128,83800.0
2013-05-02 14:30:00,21.88,21.91,21.88,21.9,61000.0,18.7128,18.7384,18.7128,18.7299,61000.0
2013-05-02 14:35:00,21.9,21.91,21.87,21.88,58500.0,18.7299,18.7384,18.7042,18.7128,58500.0
2013-05-02 14:40:00,21.87,21.92,21.87,21.91,130000.0,18.7042,18.747,18.7042,18.7384,130000.0
2013-05-02 14:45:00,21.91,21.94,21.91,21.93,138500.0,18.7384,18.7641,18.7384,18.7555,138500.0
2013-05-02 14:50:00,21.94,21.95,21.9,21.9,80500.0,18.7641,18.7726,18.7299,18.7299,80500.0
2013-05-02 14:55:00,21.89,21.9,21.85,21.87,92100.0,18.7213,18.7299,18.6871,18.7042,92100.0
2013-05-02 15:00:00,21.86,21.87,21.85,21.85,75700.0,18.6957,18.7042,18.6871,18.6871,75700.0
2013-05-02 15:05:00,21.85,21.86,21.8,21.81,86800.0,18.6871,18.6957,18.6444,18.6529,86800.0
2013-05-02 15:10:00,21.81,21.82,21.77,21.77,65500.0,18.6529,18.6615,18.6187,18.6187,65500.0
2013-05-02 15:15:00,21.77,21.81,21.76,21.8,315600.0,18.6187,18.6529,18.6101,18.6444,315600.0
2013-05-02 15:20:00,21.81,21.88,21.8,21.85,217300.0,18.6529,18.7128,18.6444,18.6871,217300.0
2013-05-02 15:25:00,21.84,21.85,21.84,21.85,52100.0,18.6786,18.6871,18.6786,18.6871,52100.0
2013-05-02 15:30:00,21.85,21.9,21.85,21.86,185900.0,18.6871,18.7299,18.6871,18.6957,185900.0
2013-05-02 15:35:00,21.86,21.89,21.84,21.88,286600.0,18.6957,18.7213,18.6786,18.7128,286600.0
2013-05-02 15:40:00,21.88,21.89,21.84,21.87,171600.0,18.7128,18.7213,18.6786,18.7042,171600.0
2013-05-02 15:45:00,21.86,21.89,21.84,21.88,302800.0,18.6957,18.7213,18.6786,18.7128,302800.0
2013-05-02 15:50:00,21.88,21.89,21.83,21.89,376400.0,18.7128,18.7213,18.67,18.7213,376400.0
2013-05-02 15:55:00,21.89,21.93,21.89,21.92,656000.0,18.7213,18.7555,18.7213,18.747,656000.0
2013-05-03 09:30:00,22.31,22.59,22.29,22.53,374700.0,19.0805,19.32,19.0634,19.2687,374700.0
2013-05-03 09:35:00,22.56,22.78,22.44,22.78,352200.0,19.2943,19.4825,19.1917,19.4825,352200.0
2013-05-03 09:40:00,22.78,22.78,22.55,22.6,196900.0,19.4825,19.4825,19.2858,19.3286,196900.0
2013-05-03 09:45:00,22.61,22.72,22.6,22.65,201600.0,19.3371,19.4312,19.3286,19.3713,201600.0
2013-05-03 09:50:00,22.66,22.71,22.55,22.55,168400.0,19.3799,19.4226,19.2858,19.2858,168400.0
2013-05-03 09:55:00,22.55,22.55,22.44,22.44,202900.0,19.2858,19.2858,19.1917,19.1917,202900.0
2013-05-03 10:00:00,22.43,22.46,22.25,22.26,377500.0,19.1832,19.2088,19.0292,19.0378,377500.0
2013-05-03 10:05:00,22.26,22.37,22.24,22.35,399800.0,19.0378,19.1318,19.0207,19.1147,399800.0
2013-05-03 10:10:00,22.35,22.43,22.32,22.43,235400.0,19.1147,19.1832,19.0891,19.1832,235400.0
2013-05-03 10:15:00,22.43,22.56,22.4,22.45,429000.0,19.1832,19.2943,19.1575,19.2003,429000.0
2013-05-03 10:20:00,22.45,22.47,22.42,22.45,117800.0,19.2003,19.2174,19.1746,19.2003,117800.0
2013-05-03 10:25:00,22.46,22.49,22.41,22.43,111300.0,19.2088,19.2345,19.1661,19.1832,111300.0
2013-05-03 10:30:00,22.43,22.45,22.37,22.43,96300.0,19.1832,19.2003,19.1318,19.1832,96300.0
2013-05-03 10:35:00,22.43,22.47,22.38,22.39,107000.0,19.1832,19.2174,19.1404,19.149,107000.0
2013-05-03 10:40:00,22.39,22.46,22.36,22.43,174900.0,19.149,19.2088,19.1233,19.1832,174900.0
2013-05-03 10:45:00,22.42,22.48,22.4,22.4,99200.0,19.1746,19.2259,19.1575,19.1575,99200.0
2013-05-03 10:50:00,22.4,22.49,22.4,22.46,95400.0,19.1575,19.2345,19.1575,19.2088,95400.0
2013-05-03 10:55:00,22.46,22.46,22.39,22.42,112800.0,19.2088,19.2088,19.149,19.1746,112800.0
2013-05-03 11:00:00,22.42,22.46,22.39,22.41,88300.0,19.1746,19.2088,19.149,19.1661,88300.0
2013-05-03 11:05:00,22.41,22.42,22.36,22.39,76400.0,19.1661,19.1746,19.1233,19.149,76400.0
2013-05-03 11:10:00,22.39,22.44,22.36,22.41,159000.0,19.149,19.1917,19.1233,19.1661,159000.0
2013-05-03 11:15:00,22.41,22.44,22.39,22.43,107700.0,19.1661,19.1917,19.149,19.1832,107700.0
2013-05-03 11:20:00,22.43,22.45,22.36,22.4,92000.0,19.1832,19.2003,19.1233,19.1575,92000.0
2013-05-03 11:25:00,22.39,22.45,22.38,22.39,65800.0,19.149,19.2003,19.1404,19.149,65800.0
2013-05-03 11:30:00,22.38,22.41,22.36,22.4,100400.0,19.1404,19.1661,19.1233,19.1575,100400.0
2013-05-03 11:35:00,22.39,22.39,22.33,22.37,59900.0,19.149,19.149,19.0976,19.1318,59900.0
2013-05-03 11:40:00,22.38,22.45,22.37,22.37,149500.0,19.1404,19.2003,19.1318,19.1318,149500.0
2013-05-03 11:45:00,22.37,22.43,22.37,22.39,68400.0,19.1318,19.1832,19.1318,19.149,68400.0
2013-05-03 11:50:00,22.39,22.4,22.33,22.33,131400.0,19.149,19.1575,19.0976,19.0976,131400.0
2013-05-03 11:55:00,22.33,22.33,22.27,22.31,161700.0,19.0976,19.0976,19.0463,19.0805,161700.0
2013-05-03 12:00:00,22.3,22.35,22.29,22.35,115100.0,19.072,19.1147,19.0634,19.1147,115100.0
2013-05-03 12:05:00,22.34,22.36,22.29,22.35,92000.0,19.1062,19.1233,19.0634,19.1147,92000.0
2013-05-03 12:10:00,22.35,22.36,22.3,22.3,85400.0,19.1147,19.1233,19.072,19.072,85400.0
2013-05-03 12:15:00,22.31,22.34,22.3,22.32,89900.0,19.0805,19.1062,19.072,19.0891,89900.0
2013-05-03 12:20:00,22.32,22.32,22.27,22.28,60500.0,19.0891,19.0891,19.0463,19.0549,60500.0
2013-05-03 12:25:00,22.28,22.3,22.24,22.24,95000.0,19.0549,19.072,19.0207,19.0207,95000.0
2013-05-03 12:30:00,22.24,22.24,22.17,22.2,131300.0,19.0207,19.0207,18.9608,18.9865,131300.0
2013-05-03 12:35:00,22.2,22.25,22.19,22.24,159500.0,18.9865,19.0292,18.9779,19.0207,159500.0
2013-05-03 12:40:00,22.23,22.3,22.22,22.29,99700.0,19.0121,19.072,19.0036,19.0634,99700.0
2013-05-03 12:45:00,22.28,22.32,22.21,22.23,97700.0,19.0549,19.0891,18.995,19.0121,97700.0
2013-05-03 12:50:00,22.24,22.24,22.16,22.16,133900.0,19.0207,19.0207,18.9522,18.9522,133900.0
2013-05-03 12:55:00,22.17,22.17,22.13,22.13,99500.0,18.9608,18.9608,18.9266,18.9266,99500.0
2013-05-03 13:00:00,22.13,22.14,22.03,22.03,203300.0,18.9266,18.9351,18.8411,18.8411,203300.0
2013-05-03 13:05:00,22.03,22.11,22.0,22.07,180900.0,18.8411,18.9095,18.8154,18.8753,180900.0
2013-05-03 13:10:00,22.07,22.09,22.02,22.02,132600.0,18.8753,18.8924,18.8325,18.8325,132600.0
2013-05-03 13:15:00,22.02,22.03,21.97,21.99,129600.0,18.8325,18.8411,18.7898,18.8069,129600.0
2013-05-03 13:20:00,22.0,22.01,21.99,22.01,114400.0,18.8154,18.824,18.8069,18.824,114400.0
2013-05-03 13:25:00,22.01,22.01,21.91,21.92,154000.0,18.824,18.824,18.7384,18.747,154000.0
2013-05-03 13:30:00,21.93,21.99,21.92,21.95,62900.0,18.7555,18.8069,18.747,18.7726,62900.0
2013-05-03 13:35:00,21.95,21.97,21.94,21.96,84200.0,18.7726,18.7898,18.7641,18.7812,84200.0
2013-05-03 13:40:00,21.96,21.96,21.93,21.94,59600.0,18.7812,18.7812,18.7555,18.7641,59600.0
2013-05-03 13:45:00,21.94,21.98,21.92,21.93,155700.0,18.7641,18.7983,18.747,18.7555,155700.0
2013-05-03 13:50:00,21.92,21.95,21.9,21.92,104600.0,18.747,18.7726,18.7299,18.747,104600.0
2013-05-03 13:55:00,21.93,21.95,21.89,21.94,113600.0,18.7555,18.7726,18.7213,18.7641,113600.0
2013-05-03 14:00:00,21.94,21.98,21.93,21.97,71200.0,18.7641,18.7983,18.7555,18.7898,71200.0
2013-05-03 14:05:00,21.97,22.01,21.93,21.98,146500.0,18.7898,18.824,18.7555,18.7983,146500.0
2013-05-03 14:10:00,21.98,22.03,21.98,22.01,63000.0,18.7983,18.8411,18.7983,18.824,63000.0
2013-05-03 14:15:00,22.01,22.02,21.98,22.01,182200.0,18.824,18.8325,18.7983,18.824,182200.0
2013-05-03 14:20:00,22.01,22.15,22.01,22.13,167400.0,18.824,18.9437,18.824,18.9266,167400.0
2013-05-03 14:25:00,22.13,22.16,22.09,22.1,94800.0,18.9266,18.9522,18.8924,18.9009,94800.0
2013-05-03 14:30:00,22.11,22.12,22.07,22.08,106600.0,18.9095,18.918,18.8753,18.8838,106600.0
2013-05-03 14:35:00,22.07,22.15,22.07,22.12,78600.0,18.8753,18.9437,18.8753,18.918,78600.0
2013-05-03 14:40:00,22.11,22.12,22.08,22.09,105300.0,18.9095,18.918,18.8838,18.8924,105300.0
2013-05-03 14:45:00,22.08,22.14,22.06,22.12,64600.0,18.8838,18.9351,18.8667,18.918,64600.0
2013-05-03 14:50:00,22.13,22.19,22.13,22.16,92900.0,18.9266,18.9779,18.9266,18.9522,92900.0
2013-05-03 14:55:00,22.17,22.21,22.16,22.17,123900.0,18.9608,18.995,18.9522,18.9608,123900.0
2013-05-03 15:00:00,22.17,22.18,22.14,22.18,112700.0,18.9608,18.9694,18.9351,18.9694,112700.0
2013-05-03 15:05:00,22.18,22.19,22.15,22.19,83900.0,18.9694,18.9779,18.9437,18.9779,83900.0
2013-05-03 15:10:00,22.17,22.21,22.17,22.21,110900.0,18.9608,18.995,18.9608,18.995,110900.0
2013-05-03 15:15:00,22.2,22.24,22.19,22.21,111500.0,18.9865,19.0207,18.9779,18.995,111500.0
2013-05-03 15:20:00,22.22,22.26,22.18,22.26,163500.0,19.0036,19.0378,18.9694,19.0378,163500.0
2013-05-03 15:25:00,22.26,22.32,22.24,22.32,164100.0,19.0378,19.0891,19.0207,19.0891,164100.0
2013-05-03 15:30:00,22.33,22.35,22.3,22.35,334700.0,19.0976,19.1147,19.072,19.1147,334700.0
2013-05-03 15:35:00,22.35,22.42,22.34,22.39,288700.0,19.1147,19.1746,19.1062,19.149,288700.0
2013-05-03 15:40:00,22.4,22.44,22.38,22.38,314800.0,19.1575,19.1917,19.1404,19.1404,314800.0
2013-05-03 15:45:00,22.39,22.41,22.34,22.34,326900.0,19.149,19.1661,19.1062,19.1062,326900.0
2013-05-03 15:50:00,22.34,22.38,22.23,22.24,867700.0,19.1062,19.1404,19.0121,19.0207,867700.0
2013-05-03 15:55:00,22.24,22.33,22.23,22.32,769100.0,19.0207,19.0976,19.0121,19.0891,769100.0
2013-05-06 09:30:00,22.28,22.34,22.14,22.22,130700.0,19.0549,19.1062,18.9351,19.0036,130700.0
2013-05-06 09:35:00,22.24,22.34,22.24,22.31,81100.0,19.0207,19.1062,19.0207,19.0805,81100.0
2013-05-06 09:40:00,22.3,22.3,22.15,22.19,95200.0,19.072,19.072,18.9437,18.9779,95200.0
2013-05-06 09:45:00,22.2,22.4,22.19,22.3,183700.0,18.9865,19.1575,18.9779,19.072,183700.0
2013-05-06 09:50:00,22.3,22.4,22.25,22.3,65800.0,19.072,19.1575,19.0292,19.072,65800.0
2013-05-06 09:55:00,22.29,22.37,22.22,22.22,60200.0,19.0634,19.1318,19.0036,19.0036,60200.0
2013-05-06 10:00:00,22.23,22.39,22.23,22.31,113800.0,19.0121,19.149,19.0121,19.0805,113800.0
2013-05-06 10:05:00,22.31,22.47,22.31,22.47,122700.0,19.0805,19.2174,19.0805,19.2174,122700.0
2013-05-06 10:10:00,22.47,22.55,22.41,22.44,137100.0,19.2174,19.2858,19.1661,19.1917,137100.0
2013-05-06 10:15:00,22.44,22.53,22.44,22.51,92600.0,19.1917,19.2687,19.1917,19.2516,92600.0
2013-05-06 10:20:00,22.51,22.53,22.4,22.41,135200.0,19.2516,19.2687,19.1575,19.1661,135200.0
2013-05-06 10:25:00,22.4,22.44,22.39,22.43,71100.0,19.1575,19.1917,19.149,19.1832,71100.0
2013-05-06 10:30:00,22.43,22.44,22.4,22.41,45000.0,19.1832,19.1917,19.1575,19.1661,45000.0
2013-05-06 10:35:00,22.41,22.43,22.4,22.4,42400.0,19.1661,19.1832,19.1575,19.1575,42400.0
2013-05-06 10:40:00,22.4,22.41,22.28,22.29,102600.0,19.1575,19.1661,19.0549,19.0634,102600.0
2013-05-06 10:45:00,22.29,22.29,22.2,22.22,117300.0,19.0634,19.0634,18.9865,19.0036,117300.0
2013-05-06 10:50:00,22.22,22.24,22.18,22.19,152900.0,19.0036,19.0207,18.9694,18.9779,152900.0
2013-05-06 10:55:00,22.19,22.22,22.1,22.16,170300.0,18.9779,19.0036,18.9009,18.9522,170300.0
2013-05-06 11:00:00,22.16,22.2,22.15,22.18,83000.0,18.9522,18.9865,18.9437,18.9694,83000.0
2013-05-06 11:05:00,22.17,22.2,22.15,22.19,107900.0,18.9608,18.9865,18.9437,18.9779,107900.0
2013-05-06 11:10:00,22.2,22.26,22.19,22.25,114000.0,18.9865,19.0378,18.9779,19.0292,114000.0
2013-05-06 11:15:00,22.25,22.38,22.25,22.35,158800.0,19.0292,19.1404,19.0292,19.1147,158800.0
2013-05-06 11:20:00,22.36,22.45,22.36,22.4,117700.0,19.1233,19.2003,19.1233,19.1575,117700.0
2013-05-06 11:25:00,22.39,22.42,22.36,22.39,35500.0,19.149,19.1746,19.1233,19.149,35500.0
2013-05-06 11:30:00,22.39,22.4,22.33,22.36,80300.0,19.149,19.1575,19.0976,19.1233,80300.0
2013-05-06 11:35:00,22.36,22.41,22.3,22.4,41500.0,19.1233,19.1661,19.072,19.1575,41500.0
2013-05-06 11:40:00,22.39,22.4,22.35,22.39,41100.0,19.149,19.1575,19.1147,19.149,41100.0
2013-05-06 11:45:00,22.39,22.45,22.39,22.45,49400.0,19.149,19.2003,19.149,19.2003,49400.0
2013-05-06 11:50:00,22.44,22.45,22.38,22.39,62900.0,19.1917,19.2003,19.1404,19.149,62900.0
2013-05-06 11:55:00,22.39,22.46,22.38,22.44,54200.0,19.149,19.2088,19.1404,19.1917,54200.0
2013-05-06 12:00:00,22.44,22.49,22.44,22.46,100200.0,19.1917,19.2345,19.1917,19.2088,100200.0
2013-05-06 12:05:00,22.46,22.49,22.45,22.48,88400.0,19.2088,19.2345,19.2003,19.2259,88400.0
2013-05-06 12:10:00,22.49,22.54,22.48,22.52,73700.0,19.2345,19.2772,19.2259,19.2601,73700.0
2013-05-06 12:15:00,22.52,22.57,22.52,22.56,78800.0,19.2601,19.3029,19.2601,19.2943,78800.0
2013-05-06 12:20:00,22.55,22.57,22.52,22.54,69100.0,19.2858,19.3029,19.2601,19.2772,69100.0
2013-05-06 12:25:00,22.55,22.56,22.51,22.52,44400.0,19.2858,19.2943,19.2516,19.2601,44400.0
2013-05-06 12:30:00,22.53,22.56,22.52,22.55,47200.0,19.2687,19.2943,19.2601,19.2858,47200.0
2013-05-06 12:35:00,22.55,22.57,22.54,22.55,44500.0,19.2858,19.3029,19.2772,19.2858,44500.0
2013-05-06 12:40:00,22.54,22.57,22.54,22.56,44000.0,19.2772,19.3029,19.2772,19.2943,44000.0
2013-05-06 12:45:00,22.56,22.6,22.54,22.58,57300.0,19.2943,19.3286,19.2772,19.3115,57300.0
2013-05-06 12:50:00,22.57,22.57,22.54,22.55,33500.0,19.3029,19.3029,19.2772,19.2858,33500.0
2013-05-06 12:55:00,22.56,22.56,22.48,22.5,51300.0,19.2943,19.2943,19.2259,19.243,51300.0
2013-05-06 13:00:00,22.5,22.52,22.45,22.48,24400.0,19.243,19.2601,19.2003,19.2259,24400.0
2013-05-06 13:05:00,22.48,22.54,22.47,22.49,96100.0,19.2259,19.2772,19.2174,19.2345,96100.0
2013-05-06 13:10:00,22.49,22.57,22.49,22.51,184800.0,19.2345,19.3029,19.2345,19.2516,184800.0
2013-05-06 13:15:00,22.5,22.53,22.48,22.52,81800.0,19.243,19.2687,19.2259,19.2601,81800.0
2013-05-06 13:20:00,22.52,22.56,22.52,22.55,20100.0,19.2601,19.2943,19.2601,19.2858,20100.0
2013-05-06 13:25:00,22.56,22.57,22.55,22.56,30000.0,19.2943,19.3029,19.2858,19.2943,30000.0
2013-05-06 13:30:00,22.57,22.59,22.56,22.58,68200.0,19.3029,19.32,19.2943,19.3115,68200.0
2013-05-06 13:35:00,22.58,22.59,22.57,22.57,21800.0,19.3115,19.32,19.3029,19.3029,21800.0
2013-05-06 13:40:00,22.57,22.59,22.57,22.57,24200.0,19.3029,19.32,19.3029,19.3029,24200.0
2013-05-06 13:45:00,22.57,22.58,22.56,22.56,14600.0,19.3029,19.3115,19.2943,19.2943,14600.0
2013-05-06 13:50:00,22.56,22.6,22.56,22.6,58600.0,19.2943,19.3286,19.2943,19.3286,58600.0
2013-05-06 13:55:00,22.6,22.67,22.59,22.65,124500.0,19.3286,19.3884,19.32,19.3713,124500.0
2013-05-06 14:00:00,22.65,22.66,22.63,22.64,80800.0,19.3713,19.3799,19.3542,19.3628,80800.0
2013-05-06 14:05:00,22.63,22.65,22.6,22.64,72300.0,19.3542,19.3713,19.3286,19.3628,72300.0
2013-05-06 14:10:00,22.63,22.66,22.61,22.66,81600.0,19.3542,19.3799,19.3371,19.3799,81600.0
2013-05-06 14:15:00,22.66,22.68,22.65,22.67,78300.0,19.3799,19.397,19.3713,19.3884,78300.0
2013-05-06 14:20:00,22.67,22.72,22.67,22.68,98800.0,19.3884,19.4312,19.3884,19.397,98800.0
2013-05-06 14:25:00,22.69,22.75,22.68,22.72,117100.0,19.4055,19.4568,19.397,19.4312,117100.0
2013-05-06 14:30:00,22.73,22.73,22.69,22.71,46700.0,19.4397,19.4397,19.4055,19.4226,46700.0
2013-05-06 14:35:00,22.71,22.71,22.66,22.68,66000.0,19.4226,19.4226,19.3799,19.397,66000.0
2013-05-06 14:40:00,22.67,22.7,22.66,22.67,91100.0,19.3884,19.4141,19.3799,19.3884,91100.0
2013-05-06 14:45:00,22.66,22.66,22.6,22.61,75100.0,19.3799,19.3799,19.3286,19.3371,75100.0
2013-05-06 14:50:00,22.6,22.68,22.6,22.68,161100.0,19.3286,19.397,19.3286,19.397,161100.0
2013-05-06 14:55:00,22.68,22.7,22.63,22.63,115700.0,19.397,19.4141,19.3542,19.3542,115700.0
2013-05-06 15:00:00,22.64,22.66,22.63,22.65,84300.0,19.3628,19.3799,19.3542,19.3713,84300.0
2013-05-06 15:05:00,22.65,22.65,22.57,22.6,183700.0,19.3713,19.3713,19.3029,19.3286,183700.0
2013-05-06 15:10:00,22.61,22.61,22.55,22.55,41300.0,19.3371,19.3371,19.2858,19.2858,41300.0
2013-05-06 15:15:00,22.55,22.6,22.55,22.57,74600.0,19.2858,19.3286,19.2858,19.3029,74600.0
2013-05-06 15:20:00,22.56,22.59,22.54,22.56,55000.0,19.2943,19.32,19.2772,19.2943,55000.0
2013-05-06 15:25:00,22.57,22.6,22.56,22.6,36800.0,19.3029,19.3286,19.2943,19.3286,36800.0
2013-05-06 15:30:00,22.6,22.64,22.59,22.63,107300.0,19.3286,19.3628,19.32,19.3542,107300.0
2013-05-06 15:35:00,22.62,22.66,22.62,22.62,96000.0,19.3457,19.3799,19.3457,19.3457,96000.0
2013-05-06 15:40:00,22.62,22.66,22.62,22.65,111600.0,19.3457,19.3799,19.3457,19.3713,111600.0
2013-05-06 15:45:00,22.65,22.66,22.61,22.62,131500.0,19.3713,19.3799,19.3371,19.3457,131500.0
2013-05-06 15:50:00,22.63,22.68,22.62,22.65,351600.0,19.3542,19.397,19.3457,19.3713,351600.0
2013-05-06 15:55:00,22.66,22.66,22.61,22.63,472800.0,19.3799,19.3799,19.3371,19.3542,472800.0
2013-05-07 09:30:00,22.67,22.73,22.62,22.71,102000.0,19.3884,19.4397,19.3457,19.4226,102000.0
2013-05-07 09:35:00,22.71,22.75,22.67,22.67,99800.0,19.4226,19.4568,19.3884,19.3884,99800.0
2013-05-07 09:40:00,22.67,22.7,22.66,22.68,220200.0,19.3884,19.4141,19.3799,19.397,220200.0
2013-05-07 09:45:00,22.67,22.74,22.67,22.71,135500.0,19.3884,19.4483,19.3884,19.4226,135500.0
2013-05-07 09:50:00,22.7,22.75,22.55,22.55,208300.0,19.4141,19.4568,19.2858,19.2858,208300.0
2013-05-07 09:55:00,22.55,22.61,22.55,22.56,139800.0,19.2858,19.3371,19.2858,19.2943,139800.0
2013-05-07 10:00:00,22.57,22.6,22.52,22.53,149100.0,19.3029,19.3286,19.2601,19.2687,149100.0
2013-05-07 10:05:00,22.53,22.56,22.46,22.48,193500.0,19.2687,19.2943,19.2088,19.2259,193500.0
2013-05-07 10:10:00,22.48,22.53,22.44,22.45,155300.0,19.2259,19.2687,19.1917,19.2003,155300.0
2013-05-07 10:15:00,22.44,22.54,22.41,22.43,168300.0,19.1917,19.2772,19.1661,19.1832,168300.0
2013-05-07 10:20:00,22.43,22.6,22.39,22.6,141900.0,19.1832,19.3286,19.149,19.3286,141900.0
2013-05-07 10:25:00,22.59,22.69,22.58,22.64,170200.0,19.32,19.4055,19.3115,19.3628,170200.0
2013-05-07 10:30:00,22.64,22.71,22.63,22.71,94400.0,19.3628,19.4226,19.3542,19.4226,94400.0
2013-05-07 10:35:00,22.7,22.73,22.67,22.69,97100.0,19.4141,19.4397,19.3884,19.4055,97100.0
2013-05-07 10:40:00,22.69,22.74,22.67,22.68,172800.0,19.4055,19.4483,19.3884,19.397,172800.0
2013-05-07 10:45:00,22.67,22.73,22.67,22.72,44300.0,19.3884,19.4397,19.3884,19.4312,44300.0
2013-05-07 10:50:00,22.73,22.73,22.61,22.63,53200.0,19.4397,19.4397,19.3371,19.3542,53200.0
2013-05-07 10:55:00,22.64,22.67,22.57,22.57,65700.0,19.3628,19.3884,19.3029,19.3029,65700.0
2013-05-07 11:00:00,22.58,22.61,22.54,22.6,70900.0,19.3115,19.3371,19.2772,19.3286,70900.0
2013-05-07 11:05:00,22.59,22.67,22.59,22.65,68600.0,19.32,19.3884,19.32,19.3713,68600.0
2013-05-07 11:10:00,22.66,22.69,22.65,22.66,97900.0,19.3799,19.4055,19.3713,19.3799,97900.0
2013-05-07 11:15:00,22.67,22.71,22.64,22.68,249400.0,19.3884,19.4226,19.3628,19.397,249400.0
2013-05-07 11:20:00,22.68,22.76,22.64,22.75,189600.0,19.397,19.4654,19.3628,19.4568,189600.0
2013-05-07 11:25:00,22.76,22.81,22.74,22.77,169200.0,19.4654,19.5082,19.4483,19.4739,169200.0
2013-05-07 11:30:00,22.77,22.87,22.74,22.84,180300.0,19.4739,19.5595,19.4483,19.5338,180300.0
2013-05-07 11:35:00,22.84,22.84,22.75,22.76,69000.0,19.5338,19.5338,19.4568,19.4654,69000.0
2013-05-07 11:40:00,22.75,22.76,22.69,22.69,97000.0,19.4568,19.4654,19.4055,19.4055,97000.0
2013-05-07 11:45:00,22.68,22.7,22.66,22.68,43000.0,19.397,19.4141,19.3799,19.397,43000.0
2013-05-07 11:50:00,22.69,22.71,22.66,22.69,36400.0,19.4055,19.4226,19.3799,19.4055,36400.0
2013-05-07 11:55:00,22.69,22.71,22.65,22.66,75700.0,19.4055,19.4226,19.3713,19.3799,75700.0
2013-05-07 12:00:00,22.67,22.73,22.65,22.73,88200.0,19.3884,19.4397,19.3713,19.4397,88200.0
2013-05-07 12:05:00,22.73,22.79,22.7,22.76,108800.0,19.4397,19.4911,19.4141,19.4654,108800.0
2013-05-07 12:10:00,22.76,22.78,22.72,22.75,288700.0,19.4654,19.4825,19.4312,19.4568,288700.0
2013-05-07 12:15:00,22.75,22.77,22.73,22.74,21000.0,19.4568,19.4739,19.4397,19.4483,21000.0
2013-05-07 12:20:00,22.73,22.76,22.73,22.76,29100.0,19.4397,19.4654,19.4397,19.4654,29100.0
2013-05-07 12:25:00,22.75,22.77,22.75,22.77,11000.0,19.4568,19.4739,19.4568,19.4739,11000.0
2013-05-07 12:30:00,22.77,22.77,22.75,22.76,33700.0,19.4739,19.4739,19.4568,19.4654,33700.0
2013-05-07 12:35:00,22.76,22.77,22.7,22.73,103300.0,19.4654,19.4739,19.4141,19.4397,103300.0
2013-05-07 12:40:00,22.73,22.77,22.72,22.77,143400.0,19.4397,19.4739,19.4312,19.4739,143400.0
2013-05-07 12:45:00,22.77,22.78,22.72,22.75,96600.0,19.4739,19.4825,19.4312,19.4568,96600.0
2013-05-07 12:50:00,22.75,22.75,22.68,22.7,38100.0,19.4568,19.4568,19.397,19.4141,38100.0
2013-05-07 12:55:00,22.7,22.73,22.69,22.69,35900.0,19.4141,19.4397,19.4055,19.4055,35900.0
2013-05-07 13:00:00,22.69,22.73,22.69,22.72,35200.0,19.4055,19.4397,19.4055,19.4312,35200.0
2013-05-07 13:05:00,22.73,22.74,22.72,22.73,64800.0,19.4397,19.4483,19.4312,19.4397,64800.0
2013-05-07 13:10:00,22.73,22.75,22.72,22.75,59400.0,19.4397,19.4568,19.4312,19.4568,59400.0
2013-05-07 13:15:00,22.75,22.77,22.72,22.76,88100.0,19.4568,19.4739,19.4312,19.4654,88100.0
2013-05-07 13:20:00,22.77,22.78,22.76,22.76,57500.0,19.4739,19.4825,19.4654,19.4654,57500.0
2013-05-07 13:25:00,22.77,22.82,22.77,22.81,85100.0,19.4739,19.5167,19.4739,19.5082,85100.0
2013-05-07 13:30:00,22.81,22.81,22.79,22.79,54500.0,19.5082,19.5082,19.4911,19.4911,54500.0
2013-05-07 13:35:00,22.8,22.86,22.79,22.82,78300.0,19.4996,19.5509,19.4911,19.5167,78300.0
2013-05-07 13:40:00,22.82,22.86,22.82,22.84,73400.0,19.5167,19.5509,19.5167,19.5338,73400.0
2013-05-07 13:45:00,22.84,22.86,22.82,22.84,39200.0,19.5338,19.5509,19.5167,19.5338,39200.0
2013-05-07 13:50:00,22.85,22.85,22.82,22.82,34200.0,19.5424,19.5424,19.5167,19.5167,34200.0
2013-05-07 13:55:00,22.83,22.83,22.78,22.8,32100.0,19.5253,19.5253,19.4825,19.4996,32100.0
2013-05-07 14:00:00,22.8,22.82,22.79,22.81,32300.0,19.4996,19.5167,19.4911,19.5082,32300.0
2013-05-07 14:05:00,22.81,22.82,22.8,22.81,6100.0,19.5082,19.5167,19.4996,19.5082,6100.0
2013-05-07 14:10:00,22.8,22.84,22.8,22.83,50900.0,19.4996,19.5338,19.4996,19.5253,50900.0
2013-05-07 14:15:00,22.83,22.84,22.8,22.81,46200.0,19.5253,19.5338,19.4996,19.5082,46200.0
2013-05-07 14:20:00,22.82,22.85,22.81,22.83,56200.0,19.5167,19.5424,19.5082,19.5253,56200.0
2013-05-07 14:25:00,22.84,22.86,22.78,22.78,87900.0,19.5338,19.5509,19.4825,19.4825,87900.0
2013-05-07 14:30:00,22.78,22.78,22.77,22.77,35700.0,19.4825,19.4825,19.4739,19.4739,35700.0
2013-05-07 14:35:00,22.78,22.8,22.76,22.79,73800.0,19.4825,19.4996,19.4654,19.4911,73800.0
2013-05-07 14:40:00,22.79,22.8,22.77,22.79,42200.0,19.4911,19.4996,19.4739,19.4911,42200.0
2013-05-07 14:45:00,22.79,22.8,22.77,22.77,45700.0,19.4911,19.4996,19.4739,19.4739,45700.0
2013-05-07 14:50:00,22.78,22.82,22.77,22.8,69100.0,19.4825,19.5167,19.4739,19.4996,69100.0
2013-05-07 14:55:00,22.79,22.85,22.79,22.85,60800.0,19.4911,19.5424,19.4911,19.5424,60800.0
2013-05-07 15:00:00,22.84,22.86,22.84,22.85,97200.0,19.5338,19.5509,19.5338,19.5424,97200.0
2013-05-07 15:05:00,22.85,22.87,22.84,22.87,20800.0,19.5424,19.5595,19.5338,19.5595,20800.0
2013-05-07 15:10:00,22.87,22.88,22.84,22.86,100700.0,19.5595,19.568,19.5338,19.5509,100700.0
2013-05-07 15:15:00,22.85,22.88,22.85,22.85,63600.0,19.5424,19.568,19.5424,19.5424,63600.0
2013-05-07 15:20:00,22.86,22.89,22.85,22.89,58700.0,19.5509,19.5766,19.5424,19.5766,58700.0
2013-05-07 15:25:00,22.89,22.89,22.86,22.87,36200.0,19.5766,19.5766,19.5509,19.5595,36200.0
2013-05-07 15:30:00,22.86,22.86,22.84,22.85,96300.0,19.5509,19.5509,19.5338,19.5424,96300.0
2013-05-07 15:35:00,22.85,22.86,22.84,22.86,253800.0,19.5424,19.5509,19.5338,19.5509,253800.0
2013-05-07 15:40:00,22.85,22.88,22.85,22.87,76200.0,19.5424,19.568,19.5424,19.5595,76200.0
2013-05-07 15:45:00,22.87,22.9,22.87,22.89,147800.0,19.5595,19.5851,19.5595,19.5766,147800.0
2013-05-07 15:50:00,22.89,22.91,22.87,22.89,204600.0,19.5766,19.5937,19.5595,19.5766,204600.0
2013-05-07 15:55:00,22.89,22.91,22.85,22.85,633900.0,19.5766,19.5937,19.5424,19.5424,633900.0
2013-05-08 09:30:00,22.86,22.9,22.73,22.73,124900.0,19.5509,19.5851,19.4397,19.4397,124900.0
2013-05-08 09:35:00,22.73,22.75,22.55,22.73,114700.0,19.4397,19.4568,19.2858,19.4397,114700.0
2013-05-08 09:40:00,22.73,22.8,22.69,22.8,66400.0,19.4397,19.4996,19.4055,19.4996,66400.0
2013-05-08 09:45:00,22.8,22.84,22.67,22.67,60100.0,19.4996,19.5338,19.3884,19.3884,60100.0
2013-05-08 09:50:00,22.67,22.73,22.62,22.72,106700.0,19.3884,19.4397,19.3457,19.4312,106700.0
2013-05-08 09:55:00,22.72,22.72,22.6,22.69,83300.0,19.4312,19.4312,19.3286,19.4055,83300.0
2013-05-08 10:00:00,22.69,22.77,22.69,22.75,105800.0,19.4055,19.4739,19.4055,19.4568,105800.0
2013-05-08 10:05:00,22.75,22.8,22.69,22.69,174300.0,19.4568,19.4996,19.4055,19.4055,174300.0
2013-05-08 10:10:00,22.69,22.7,22.62,22.63,70700.0,19.4055,19.4141,19.3457,19.3542,70700.0
2013-05-08 10:15:00,22.63,22.64,22.57,22.58,71900.0,19.3542,19.3628,19.3029,19.3115,71900.0
2013-05-08 10:20:00,22.58,22.58,22.54,22.57,98000.0,19.3115,19.3115,19.2772,19.3029,98000.0
2013-05-08 10:25:00,22.56,22.56,22.42,22.47,218800.0,19.2943,19.2943,19.1746,19.2174,218800.0
2013-05-08 10:30:00,22.48,22.5,22.42,22.5,187100.0,19.2259,19.243,19.1746,19.243,187100.0
2013-05-08 10:35:00,22.5,22.56,22.44,22.44,204100.0,19.243,19.2943,19.1917,19.1917,204100.0
2013-05-08 10:40:00,22.45,22.49,22.44,22.46,110600.0,19.2003,19.2345,19.1917,19.2088,110600.0
2013-05-08 10:45:00,22.47,22.48,22.41,22.46,180300.0,19.2174,19.2259,19.1661,19.2088,180300.0
2013-05-08 10:50:00,22.46,22.52,22.44,22.5,85800.0,19.2088,19.2601,19.1917,19.243,85800.0
2013-05-08 10:55:00,22.49,22.49,22.44,22.46,86000.0,19.2345,19.2345,19.1917,19.2088,86000.0
2013-05-08 11:00:00,22.46,22.56,22.46,22.56,101300.0,19.2088,19.2943,19.2088,19.2943,101300.0
2013-05-08 11:05:00,22.55,22.56,22.51,22.53,75000.0,19.2858,19.2943,19.2516,19.2687,75000.0
2013-05-08 11:10:00,22.53,22.54,22.51,22.53,51000.0,19.2687,19.2772,19.2516,19.2687,51000.0
2013-05-08 11:15:00,22.52,22.53,22.45,22.47,92200.0,19.2601,19.2687,19.2003,19.2174,92200.0
2013-05-08 11:20:00,22.47,22.49,22.46,22.49,59400.0,19.2174,19.2345,19.2088,19.2345,59400.0
2013-05-08 11:25:00,22.49,22.5,22.44,22.44,56000.0,19.2345,19.243,19.1917,19.1917,56000.0
2013-05-08 11:30:00,22.44,22.52,22.44,22.5,58200.0,19.1917,19.2601,19.1917,19.243,58200.0
2013-05-08 11:35:00,22.5,22.56,22.49,22.55,44300.0,19.243,19.2943,19.2345,19.2858,44300.0
2013-05-08 11:40:00,22.55,22.56,22.52,22.54,55900.0,19.2858,19.2943,19.2601,19.2772,55900.0
2013-05-08 11:45:00,22.54,22.54,22.5,22.51,39800.0,19.2772,19.2772,19.243,19.2516,39800.0
2013-05-08 11:50:00,22.5,22.55,22.5,22.54,32800.0,19.243,19.2858,19.243,19.2772,32800.0
2013-05-08 11:55:00,22.54,22.55,22.53,22.55,36700.0,19.2772,19.2858,19.2687,19.2858,36700.0
2013-05-08 12:00:00,22.55,22.58,22.53,22.58,50500.0,19.2858,19.3115,19.2687,19.3115,50500.0
2013-05-08 12:05:00,22.57,22.66,22.57,22.6,148200.0,19.3029,19.3799,19.3029,19.3286,148200.0
2013-05-08 12:10:00,22.6,22.6,22.58,22.59,12700.0,19.3286,19.3286,19.3115,19.32,12700.0
2013-05-08 12:15:00,22.59,22.61,22.57,22.57,42400.0,19.32,19.3371,19.3029,19.3029,42400.0
2013-05-08 12:20:00,22.58,22.6,22.55,22.55,60500.0,19.3115,19.3286,19.2858,19.2858,60500.0
2013-05-08 12:25:00,22.56,22.56,22.51,22.51,58600.0,19.2943,19.2943,19.2516,19.2516,58600.0
2013-05-08 12:30:00,22.52,22.52,22.49,22.5,52800.0,19.2601,19.2601,19.2345,19.243,52800.0
2013-05-08 12:35:00,22.5,22.53,22.5,22.53,26000.0,19.243,19.2687,19.243,19.2687,26000.0
2013-05-08 12:40:00,22.53,22.54,22.51,22.53,41600.0,19.2687,19.2772,19.2516,19.2687,41600.0
2013-05-08 12:45:00,22.53,22.56,22.52,22.54,72700.0,19.2687,19.2943,19.2601,19.2772,72700.0
2013-05-08 12:50:00,22.54,22.57,22.54,22.56,28200.0,19.2772,19.3029,19.2772,19.2943,28200.0
2013-05-08 12:55:00,22.56,22.58,22.55,22.56,87800.0,19.2943,19.3115,19.2858,19.2943,87800.0
2013-05-08 13:00:00,22.57,22.61,22.56,22.59,58700.0,19.3029,19.3371,19.2943,19.32,58700.0
2013-05-08 13:05:00,22.6,22.63,22.59,22.61,50900.0,19.3286,19.3542,19.32,19.3371,50900.0
2013-05-08 13:10:00,22.61,22.63,22.6,22.62,57700.0,19.3371,19.3542,19.3286,19.3457,57700.0
2013-05-08 13:15:00,22.62,22.66,22.62,22.63,74300.0,19.3457,19.3799,19.3457,19.3542,74300.0
2013-05-08 13:20:00,22.63,22.65,22.61,22.63,49300.0,19.3542,19.3713,19.3371,19.3542,49300.0
2013-05-08 13:25:00,22.63,22.63,22.59,22.6,12900.0,19.3542,19.3542,19.32,19.3286,12900.0
2013-05-08 13:30:00,22.6,22.61,22.57,22.6,39800.0,19.3286,19.3371,19.3029,19.3286,39800.0
2013-05-08 13:35:00,22.61,22.62,22.58,22.61,45800.0,19.3371,19.3457,19.3115,19.3371,45800.0
2013-05-08 13:40:00,22.61,22.62,22.56,22.6,55100.0,19.3371,19.3457,19.2943,19.3286,55100.0
2013-05-08 13:45:00,22.6,22.6,22.55,22.56,64200.0,19.3286,19.3286,19.2858,19.2943,64200.0
2013-05-08 13:50:00,22.57,22.57,22.54,22.56,43100.0,19.3029,19.3029,19.2772,19.2943,43100.0
2013-05-08 13:55:00,22.56,22.61,22.55,22.57,54900.0,19.2943,19.3371,19.2858,19.3029,54900.0
2013-05-08 14:00:00,22.56,22.58,22.55,22.58,16000.0,19.2943,19.3115,19.2858,19.3115,16000.0
2013-05-08 14:05:00,22.59,22.61,22.57,22.58,87800.0,19.32,19.3371,19.3029,19.3115,87800.0
2013-05-08 14:10:00,22.58,22.59,22.57,22.57,26400.0,19.3115,19.32,19.3029,19.3029,26400.0
2013-05-08 14:15:00,22.57,22.58,22.55,22.56,65100.0,19.3029,19.3115,19.2858,19.2943,65100.0
2013-05-08 14:20:00,22.56,22.6,22.55,22.59,37700.0,19.2943,19.3286,19.2858,19.32,37700.0
2013-05-08 14:25:00,22.6,22.6,22.56,22.56,48400.0,19.3286,19.3286,19.2943,19.2943,48400.0
2013-05-08 14:30:00,22.56,22.58,22.52,22.52,89700.0,19.2943,19.3115,19.2601,19.2601,89700.0
2013-05-08 14:35:00,22.52,22.55,22.48,22.55,87500.0,19.2601,19.2858,19.2259,19.2858,87500.0
2013-05-08 14:40:00,22.54,22.55,22.52,22.53,41000.0,19.2772,19.2858,19.2601,19.2687,41000.0
2013-05-08 14:45:00,22.53,22.55,22.5,22.53,52300.0,19.2687,19.2858,19.243,19.2687,52300.0
2013-05-08 14:50:00,22.54,22.56,22.53,22.54,46100.0,19.2772,19.2943,19.2687,19.2772,46100.0
2013-05-08 14:55:00,22.55,22.56,22.54,22.56,23400.0,19.2858,19.2943,19.2772,19.2943,23400.0
2013-05-08 15:00:00,22.56,22.58,22.55,22.56,100900.0,19.2943,19.3115,19.2858,19.2943,100900.0
2013-05-08 15:05:00,22.56,22.59,22.56,22.59,48500.0,19.2943,19.32,19.2943,19.32,48500.0
2013-05-08 15:10:00,22.59,22.72,22.58,22.71,432300.0,19.32,19.4312,19.3115,19.4226,432300.0
2013-05-08 15:15:00,22.7,22.8,22.69,22.8,249100.0,19.4141,19.4996,19.4055,19.4996,249100.0
2013-05-08 15:20:00,22.79,22.8,22.75,22.78,129900.0,19.4911,19.4996,19.4568,19.4825,129900.0
2013-05-08 15:25:00,22.78,22.82,22.77,22.8,242000.0,19.4825,19.5167,19.4739,19.4996,242000.0
2013-05-08 15:30:00,22.8,22.82,22.79,22.79,168500.0,19.4996,19.5167,19.4911,19.4911,168500.0
2013-05-08 15:35:00,22.8,22.83,22.76,22.79,262600.0,19.4996,19.5253,19.4654,19.4911,262600.0
2013-05-08 15:40:00,22.79,22.8,22.76,22.78,154100.0,19.4911,19.4996,19.4654,19.4825,154100.0
2013-05-08 15:45:00,22.79,22.87,22.79,22.85,330700.0,19.4911,19.5595,19.4911,19.5424,330700.0
2013-05-08 15:50:00,22.85,22.88,22.84,22.86,312500.0,19.5424,19.568,19.5338,19.5509,312500.0
2013-05-08 15:55:00,22.86,22.87,22.83,22.86,378200.0,19.5509,19.5595,19.5253,19.5509,378200.0
2013-05-09 09:30:00,22.84,22.9,22.76,22.86,165800.0,19.5338,19.5851,19.4654,19.5509,165800.0
2013-05-09 09:35:00,22.85,22.9,22.8,22.9,71400.0,19.5424,19.5851,19.4996,19.5851,71400.0
2013-05-09 09:40:00,22.9,22.97,22.84,22.97,91300.0,19.5851,19.645,19.5338,19.645,91300.0
2013-05-09 09:45:00,22.96,22.98,22.94,22.97,79300.0,19.6364,19.6535,19.6193,19.645,79300.0
2013-05-09 09:50:00,22.98,23.14,22.98,23.13,250200.0,19.6535,19.7904,19.6535,19.7818,250200.0
2013-05-09 09:55:00,23.14,23.18,23.13,23.17,148500.0,19.7904,19.8246,19.7818,19.816,148500.0
2013-05-09 10:00:00,23.17,23.17,23.04,23.14,160800.0,19.816,19.816,19.7049,19.7904,160800.0
2013-05-09 10:05:00,23.14,23.15,23.06,23.08,359000.0,19.7904,19.7989,19.722,19.7391,359000.0
2013-05-09 10:10:00,23.09,23.12,23.03,23.1,231000.0,19.7476,19.7733,19.6963,19.7562,231000.0
2013-05-09 10:15:00,23.09,23.12,23.08,23.09,93000.0,19.7476,19.7733,19.7391,19.7476,93000.0
2013-05-09 10:20:00,23.09,23.1,23.07,23.07,107800.0,19.7476,19.7562,19.7305,19.7305,107800.0
2013-05-09 10:25:00,23.07,23.08,23.0,23.08,169600.0,19.7305,19.7391,19.6707,19.7391,169600.0
2013-05-09 10:30:00,23.07,23.13,23.05,23.09,157600.0,19.7305,19.7818,19.7134,19.7476,157600.0
2013-05-09 10:35:00,23.09,23.14,23.08,23.13,138500.0,19.7476,19.7904,19.7391,19.7818,138500.0
2013-05-09 10:40:00,23.13,23.14,23.11,23.12,204200.0,19.7818,19.7904,19.7647,19.7733,204200.0
2013-05-09 10:45:00,23.13,23.21,23.11,23.18,152600.0,19.7818,19.8503,19.7647,19.8246,152600.0
2013-05-09 10:50:00,23.18,23.3,23.17,23.3,296000.0,19.8246,19.9272,19.816,19.9272,296000.0
2013-05-09 10:55:00,23.3,23.4,23.28,23.38,329500.0,19.9272,20.0128,19.9101,19.9956,329500.0
2013-05-09 11:00:00,23.39,23.45,23.37,23.45,218900.0,20.0042,20.0555,19.9871,20.0555,218900.0
2013-05-09 11:05:00,23.44,23.59,23.44,23.56,305100.0,20.047,20.1752,20.047,20.1496,305100.0
2013-05-09 11:10:00,23.55,23.58,23.37,23.38,272600.0,20.141,20.1667,19.9871,19.9956,272600.0
2013-05-09 11:15:00,23.38,23.44,23.38,23.39,334300.0,19.9956,20.047,19.9956,20.0042,334300.0
2013-05-09 11:20:00,23.4,23.46,23.4,23.42,96500.0,20.0128,20.0641,20.0128,20.0299,96500.0
2013-05-09 11:25:00,23.42,23.42,23.34,23.38,100700.0,20.0299,20.0299,19.9614,19.9956,100700.0
2013-05-09 11:30:00,23.38,23.38,23.29,23.32,147400.0,19.9956,19.9956,19.9187,19.9443,147400.0
2013-05-09 11:35:00,23.32,23.33,23.27,23.28,83400.0,19.9443,19.9529,19.9016,19.9101,83400.0
2013-05-09 11:40:00,23.27,23.3,23.26,23.27,57300.0,19.9016,19.9272,19.893,19.9016,57300.0
2013-05-09 11:45:00,23.27,23.32,23.27,23.28,38700.0,19.9016,19.9443,19.9016,19.9101,38700.0
2013-05-09 11:50:00,23.28,23.29,23.22,23.23,73100.0,19.9101,19.9187,19.8588,19.8674,73100.0
2013-05-09 11:55:00,23.23,23.24,23.22,23.22,28500.0,19.8674,19.8759,19.8588,19.8588,28500.0
2013-05-09 12:00:00,23.22,23.25,23.21,23.21,58300.0,19.8588,19.8845,19.8503,19.8503,58300.0
2013-05-09 12:05:00,23.21,23.21,23.13,23.14,70000.0,19.8503,19.8503,19.7818,19.7904,70000.0
2013-05-09 12:10:00,23.14,23.16,23.13,23.14,37900.0,19.7904,19.8075,19.7818,19.7904,37900.0
2013-05-09 12:15:00,23.13,23.18,23.13,23.15,77200.0,19.7818,19.8246,19.7818,19.7989,77200.0
2013-05-09 12:20:00,23.15,23.16,23.06,23.16,168400.0,19.7989,19.8075,19.722,19.8075,168400.0
2013-05-09 12:25:00,23.14,23.15,23.03,23.04,125100.0,19.7904,19.7989,19.6963,19.7049,125100.0
2013-05-09 12:30:00,23.04,23.08,23.0,23.05,211500.0,19.7049,19.7391,19.6707,19.7134,211500.0
2013-05-09 12:35:00,23.05,23.05,23.0,23.02,158300.0,19.7134,19.7134,19.6707,19.6878,158300.0
2013-05-09 12:40:00,23.02,23.06,22.98,23.02,112000.0,19.6878,19.722,19.6535,19.6878,112000.0
2013-05-09 12:45:00,23.02,23.06,23.0,23.05,68900.0,19.6878,19.722,19.6707,19.7134,68900.0
2013-05-09 12:50:00,23.05,23.07,23.03,23.06,71900.0,19.7134,19.7305,19.6963,19.722,71900.0
2013-05-09 12:55:00,23.06,23.09,23.05,23.08,69500.0,19.722,19.7476,19.7134,19.7391,69500.0
2013-05-09 13:00:00,23.07,23.1,23.06,23.09,59900.0,19.7305,19.7562,19.722,19.7476,59900.0
2013-05-09 13:05:00,23.1,23.1,23.07,23.09,64400.0,19.7562,19.7562,19.7305,19.7476,64400.0
2013-05-09 13:10:00,23.09,23.1,23.05,23.07,50200.0,19.7476,19.7562,19.7134,19.7305,50200.0
2013-05-09 13:15:00,23.06,23.11,23.06,23.09,273400.0,19.722,19.7647,19.722,19.7476,273400.0
2013-05-09 13:20:00,23.09,23.1,23.07,23.07,52700.0,19.7476,19.7562,19.7305,19.7305,52700.0
2013-05-09 13:25:00,23.07,23.1,23.06,23.07,50900.0,19.7305,19.7562,19.722,19.7305,50900.0
2013-05-09 13:30:00,23.08,23.14,23.08,23.14,70500.0,19.7391,19.7904,19.7391,19.7904,70500.0
2013-05-09 13:35:00,23.14,23.14,23.08,23.08,57000.0,19.7904,19.7904,19.7391,19.7391,57000.0
2013-05-09 13:40:00,23.08,23.11,23.05,23.11,73900.0,19.7391,19.7647,19.7134,19.7647,73900.0
2013-05-09 13:45:00,23.12,23.12,23.08,23.1,67500.0,19.7733,19.7733,19.7391,19.7562,67500.0
2013-05-09 13:50:00,23.11,23.12,23.05,23.07,60900.0,19.7647,19.7733,19.7134,19.7305,60900.0
2013-05-09 13:55:00,23.07,23.08,23.04,23.06,53100.0,19.7305,19.7391,19.7049,19.722,53100.0
2013-05-09 14:00:00,23.05,23.09,23.05,23.07,43000.0,19.7134,19.7476,19.7134,19.7305,43000.0
2013-05-09 14:05:00,23.08,23.08,23.04,23.04,40800.0,19.7391,19.7391,19.7049,19.7049,40800.0
2013-05-09 14:10:00,23.05,23.06,23.03,23.04,52900.0,19.7134,19.722,19.6963,19.7049,52900.0
2013-05-09 14:15:00,23.04,23.06,23.03,23.04,47700.0,19.7049,19.722,19.6963,19.7049,47700.0
2013-05-09 14:20:00,23.05,23.05,23.03,23.05,58400.0,19.7134,19.7134,19.6963,19.7134,58400.0
2013-05-09 14:25:00,23.04,23.09,23.0,23.0,174400.0,19.7049,19.7476,19.6707,19.6707,174400.0
2013-05-09 14:30:00,23.01,23.02,22.98,22.98,93600.0,19.6792,19.6878,19.6535,19.6535,93600.0
2013-05-09 14:35:00,22.98,22.99,22.89,22.92,252000.0,19.6535,19.6621,19.5766,19.6022,252000.0
2013-05-09 14:40:00,22.92,22.94,22.88,22.91,133300.0,19.6022,19.6193,19.568,19.5937,133300.0
2013-05-09 14:45:00,22.91,22.98,22.88,22.94,124900.0,19.5937,19.6535,19.568,19.6193,124900.0
2013-05-09 14:50:00,22.94,23.02,22.94,22.97,265400.0,19.6193,19.6878,19.6193,19.645,265400.0
2013-05-09 14:55:00,22.97,22.97,22.88,22.9,170900.0,19.645,19.645,19.568,19.5851,170900.0
2013-05-09 15:00:00,22.89,22.9,22.81,22.85,257100.0,19.5766,19.5851,19.5082,19.5424,257100.0
2013-05-09 15:05:00,22.85,22.89,22.83,22.86,127800.0,19.5424,19.5766,19.5253,19.5509,127800.0
2013-05-09 15:10:00,22.86,22.91,22.86,22.86,108800.0,19.5509,19.5937,19.5509,19.5509,108800.0
2013-05-09 15:15:00,22.85,22.96,22.82,22.94,263000.0,19.5424,19.6364,19.5167,19.6193,263000.0
2013-05-09 15:20:00,22.95,23.02,22.92,23.0,258200.0,19.6279,19.6878,19.6022,19.6707,258200.0
2013-05-09 15:25:00,23.0,23.02,22.93,22.96,427300.0,19.6707,19.6878,19.6108,19.6364,427300.0
2013-05-09 15:30:00,22.96,23.0,22.91,22.91,303600.0,19.6364,19.6707,19.5937,19.5937,303600.0
2013-05-09 15:35:00,22.91,22.92,22.87,22.87,133500.0,19.5937,19.6022,19.5595,19.5595,133500.0
2013-05-09 15:40:00,22.88,22.89,22.85,22.86,103300.0,19.568,19.5766,19.5424,19.5509,103300.0
2013-05-09 15:45:00,22.85,22.87,22.82,22.86,239500.0,19.5424,19.5595,19.5167,19.5509,239500.0
2013-05-09 15:50:00,22.86,22.86,22.78,22.8,248800.0,19.5509,19.5509,19.4825,19.4996,248800.0
2013-05-09 15:55:00,22.79,22.85,22.78,22.84,256600.0,19.4911,19.5424,19.4825,19.5338,256600.0
2013-05-10 09:30:00,22.9,23.0,22.85,22.9,101200.0,19.5851,19.6707,19.5424,19.5851,101200.0
2013-05-10 09:35:00,22.9,23.01,22.86,22.86,104300.0,19.5851,19.6792,19.5509,19.5509,104300.0
2013-05-10 09:40:00,22.86,22.9,22.71,22.75,144700.0,19.5509,19.5851,19.4226,19.4568,144700.0
2013-05-10 09:45:00,22.75,22.8,22.65,22.65,119700.0,19.4568,19.4996,19.3713,19.3713,119700.0
2013-05-10 09:50:00,22.66,22.85,22.66,22.78,141000.0,19.3799,19.5424,19.3799,19.4825,141000.0
2013-05-10 09:55:00,22.78,22.93,22.76,22.9,158500.0,19.4825,19.6108,19.4654,19.5851,158500.0
2013-05-10 10:00:00,22.9,22.94,22.85,22.85,194000.0,19.5851,19.6193,19.5424,19.5424,194000.0
2013-05-10 10:05:00,22.85,22.86,22.69,22.74,183800.0,19.5424,19.5509,19.4055,19.4483,183800.0
2013-05-10 10:10:00,22.74,22.86,22.74,22.85,67400.0,19.4483,19.5509,19.4483,19.5424,67400.0
2013-05-10 10:15:00,22.84,22.87,22.77,22.84,143900.0,19.5338,19.5595,19.4739,19.5338,143900.0
2013-05-10 10:20:00,22.83,22.85,22.78,22.8,53600.0,19.5253,19.5424,19.4825,19.4996,53600.0
2013-05-10 10:25:00,22.8,22.83,22.77,22.78,39800.0,19.4996,19.5253,19.4739,19.4825,39800.0
2013-05-10 10:30:00,22.78,22.8,22.68,22.73,87000.0,19.4825,19.4996,19.397,19.4397,87000.0
2013-05-10 10:35:00,22.73,22.75,22.67,22.68,95900.0,19.4397,19.4568,19.3884,19.397,95900.0
2013-05-10 10:40:00,22.68,22.75,22.64,22.75,96100.0,19.397,19.4568,19.3628,19.4568,96100.0
2013-05-10 10:45:00,22.75,22.81,22.71,22.8,83600.0,19.4568,19.5082,19.4226,19.4996,83600.0
2013-05-10 10:50:00,22.8,22.86,22.78,22.8,122900.0,19.4996,19.5509,19.4825,19.4996,122900.0
2013-05-10 10:55:00,22.79,22.85,22.77,22.84,110100.0,19.4911,19.5424,19.4739,19.5338,110100.0
2013-05-10 11:00:00,22.84,22.86,22.79,22.81,61500.0,19.5338,19.5509,19.4911,19.5082,61500.0
2013-05-10 11:05:00,22.81,22.84,22.78,22.84,120100.0,19.5082,19.5338,19.4825,19.5338,120100.0
2013-05-10 11:10:00,22.84,22.87,22.83,22.87,94900.0,19.5338,19.5595,19.5253,19.5595,94900.0
2013-05-10 11:15:00,22.87,22.89,22.81,22.84,79700.0,19.5595,19.5766,19.5082,19.5338,79700.0
2013-05-10 11:20:00,22.84,22.85,22.79,22.82,44000.0,19.5338,19.5424,19.4911,19.5167,44000.0
2013-05-10 11:25:00,22.82,22.89,22.81,22.89,67200.0,19.5167,19.5766,19.5082,19.5766,67200.0
2013-05-10 11:30:00,22.89,22.94,22.87,22.94,73600.0,19.5766,19.6193,19.5595,19.6193,73600.0
2013-05-10 11:35:00,22.94,22.96,22.92,22.94,33800.0,19.6193,19.6364,19.6022,19.6193,33800.0
2013-05-10 11:40:00,22.94,22.97,22.89,22.96,66700.0,19.6193,19.645,19.5766,19.6364,66700.0
2013-05-10 11:45:00,22.96,22.98,22.92,22.95,53200.0,19.6364,19.6535,19.6022,19.6279,53200.0
2013-05-10 11:50:00,22.95,22.96,22.89,22.9,68000.0,19.6279,19.6364,19.5766,19.5851,68000.0
2013-05-10 11:55:00,22.9,22.96,22.9,22.96,75600.0,19.5851,19.6364,19.5851,19.6364,75600.0
2013-05-10 12:00:00,22.95,22.99,22.94,22.97,40400.0,19.6279,19.6621,19.6193,19.645,40400.0
2013-05-10 12:05:00,22.96,22.96,22.89,22.89,49300.0,19.6364,19.6364,19.5766,19.5766,49300.0
2013-05-10 12:10:00,22.89,22.93,22.88,22.92,24800.0,19.5766,19.6108,19.568,19.6022,24800.0
2013-05-10 12:15:00,22.93,22.94,22.89,22.93,34800.0,19.6108,19.6193,19.5766,19.6108,34800.0
2013-05-10 12:20:00,22.93,23.02,22.93,23.0,124100.0,19.6108,19.6878,19.6108,19.6707,124100.0
2013-05-10 12:25:00,23.01,23.06,23.01,23.05,106300.0,19.6792,19.722,19.6792,19.7134,106300.0
2013-05-10 12:30:00,23.05,23.13,23.05,23.12,135400.0,19.7134,19.7818,19.7134,19.7733,135400.0
2013-05-10 12:35:00,23.12,23.16,23.08,23.09,96600.0,19.7733,19.8075,19.7391,19.7476,96600.0
2013-05-10 12:40:00,23.08,23.14,23.07,23.13,33900.0,19.7391,19.7904,19.7305,19.7818,33900.0
2013-05-10 12:45:00,23.13,23.16,23.08,23.11,71800.0,19.7818,19.8075,19.7391,19.7647,71800.0
2013-05-10 12:50:00,23.11,23.14,23.09,23.12,65200.0,19.7647,19.7904,19.7476,19.7733,65200.0
2013-05-10 12:55:00,23.13,23.15,23.11,23.13,34200.0,19.7818,19.7989,19.7647,19.7818,34200.0
2013-05-10 13:00:00,23.14,23.17,23.13,23.14,62900.0,19.7904,19.816,19.7818,19.7904,62900.0
2013-05-10 13:05:00,23.14,23.15,23.12,23.14,55700.0,19.7904,19.7989,19.7733,19.7904,55700.0
2013-05-10 13:10:00,23.15,23.17,23.14,23.15,56500.0,19.7989,19.816,19.7904,19.7989,56500.0
2013-05-10 13:15:00,23.16,23.18,23.13,23.14,85400.0,19.8075,19.8246,19.7818,19.7904,85400.0
2013-05-10 13:20:00,23.13,23.14,23.08,23.11,55300.0,19.7818,19.7904,19.7391,19.7647,55300.0
2013-05-10 13:25:00,23.1,23.14,23.1,23.12,37100.0,19.7562,19.7904,19.7562,19.7733,37100.0
2013-05-10 13:30:00,23.12,23.13,23.09,23.13,41500.0,19.7733,19.7818,19.7476,19.7818,41500.0
2013-05-10 13:35:00,23.13,23.14,23.07,23.07,41200.0,19.7818,19.7904,19.7305,19.7305,41200.0
2013-05-10 13:40:00,23.08,23.09,23.05,23.05,24600.0,19.7391,19.7476,19.7134,19.7134,24600.0
2013-05-10 13:45:00,23.06,23.06,23.01,23.04,56300.0,19.722,19.722,19.6792,19.7049,56300.0
2013-05-10 13:50:00,23.03,23.09,23.03,23.06,51700.0,19.6963,19.7476,19.6963,19.722,51700.0
2013-05-10 13:55:00,23.06,23.08,23.0,23.03,47800.0,19.722,19.7391,19.6707,19.6963,47800.0
2013-05-10 14:00:00,23.03,23.09,23.03,23.09,32500.0,19.6963,19.7476,19.6963,19.7476,32500.0
2013-05-10 14:05:00,23.08,23.14,23.07,23.14,71500.0,19.7391,19.7904,19.7305,19.7904,71500.0
2013-05-10 14:10:00,23.14,23.15,23.06,23.06,77600.0,19.7904,19.7989,19.722,19.722,77600.0
2013-05-10 14:15:00,23.07,23.11,23.07,23.08,43200.0,19.7305,19.7647,19.7305,19.7391,43200.0
2013-05-10 14:20:00,23.08,23.09,23.05,23.07,48900.0,19.7391,19.7476,19.7134,19.7305,48900.0
2013-05-10 14:25:00,23.07,23.12,23.07,23.1,47300.0,19.7305,19.7733,19.7305,19.7562,47300.0
2013-05-10 14:30:00,23.1,23.1,23.07,23.08,69400.0,19.7562,19.7562,19.7305,19.7391,69400.0
2013-05-10 14:35:00,23.07,23.08,23.05,23.08,41400.0,19.7305,19.7391,19.7134,19.7391,41400.0
2013-05-10 14:40:00,23.08,23.09,23.06,23.09,35400.0,19.7391,19.7476,19.722,19.7476,35400.0
2013-05-10 14:45:00,23.1,23.13,23.09,23.13,57000.0,19.7562,19.7818,19.7476,19.7818,57000.0
2013-05-10 14:50:00,23.12,23.15,23.12,23.14,58500.0,19.7733,19.7989,19.7733,19.7904,58500.0
2013-05-10 14:55:00,23.14,23.14,23.11,23.13,64500.0,19.7904,19.7904,19.7647,19.7818,64500.0
2013-05-10 15:00:00,23.13,23.15,23.11,23.12,40500.0,19.7818,19.7989,19.7647,19.7733,40500.0
2013-05-10 15:05:00,23.12,23.15,23.12,23.15,37200.0,19.7733,19.7989,19.7733,19.7989,37200.0
2013-05-10 15:10:00,23.15,23.16,23.13,23.15,79000.0,19.7989,19.8075,19.7818,19.7989,79000.0
2013-05-10 15:15:00,23.15,23.18,23.14,23.16,71700.0,19.7989,19.8246,19.7904,19.8075,71700.0
2013-05-10 15:20:00,23.16,23.19,23.15,23.17,68100.0,19.8075,19.8332,19.7989,19.816,68100.0
2013-05-10 15:25:00,23.17,23.17,23.14,23.16,66600.0,19.816,19.816,19.7904,19.8075,66600.0
2013-05-10 15:30:00,23.16,23.18,23.14,23.16,66800.0,19.8075,19.8246,19.7904,19.8075,66800.0
2013-05-10 15:35:00,23.16,23.17,23.13,23.14,79200.0,19.8075,19.816,19.7818,19.7904,79200.0
2013-05-10 15:40:00,23.14,23.17,23.13,23.15,95400.0,19.7904,19.816,19.7818,19.7989,95400.0
2013-05-10 15:45:00,23.15,23.24,23.15,23.22,223100.0,19.7989,19.8759,19.7989,19.8588,223100.0
2013-05-10 15:50:00,23.21,23.24,23.19,23.22,142100.0,19.8503,19.8759,19.8332,19.8588,142100.0
2013-05-10 15:55:00,23.22,23.23,23.2,23.22,136200.0,19.8588,19.8674,19.8417,19.8588,136200.0
2013-05-13 09:30:00,23.15,23.18,23.06,23.17,73800.0,19.7989,19.8246,19.722,19.816,73800.0
2013-05-13 09:35:00,23.16,23.27,23.14,23.27,105300.0,19.8075,19.9016,19.7904,19.9016,105300.0
2013-05-13 09:40:00,23.27,23.32,23.23,23.23,58300.0,19.9016,19.9443,19.8674,19.8674,58300.0
2013-05-13 09:45:00,23.23,23.29,23.23,23.24,59000.0,19.8674,19.9187,19.8674,19.8759,59000.0
2013-05-13 09:50:00,23.24,23.25,23.17,23.19,107200.0,19.8759,19.8845,19.816,19.8332,107200.0
2013-05-13 09:55:00,23.18,23.29,23.16,23.28,54100.0,19.8246,19.9187,19.8075,19.9101,54100.0
2013-05-13 10:00:00,23.27,23.41,23.27,23.35,79200.0,19.9016,20.0213,19.9016,19.97,79200.0
2013-05-13 10:05:00,23.36,23.5,23.36,23.46,138900.0,19.9785,20.0983,19.9785,20.0641,138900.0
2013-05-13 10:10:00,23.46,23.51,23.43,23.47,94100.0,20.0641,20.1068,20.0384,20.0726,94100.0
2013-05-13 10:15:00,23.48,23.52,23.38,23.45,105600.0,20.0812,20.1154,19.9956,20.0555,105600.0
2013-05-13 10:20:00,23.45,23.47,23.38,23.38,74000.0,20.0555,20.0726,19.9956,19.9956,74000.0
2013-05-13 10:25:00,23.37,23.47,23.35,23.45,69800.0,19.9871,20.0726,19.97,20.0555,69800.0
2013-05-13 10:30:00,23.45,23.47,23.41,23.46,74700.0,20.0555,20.0726,20.0213,20.0641,74700.0
2013-05-13 10:35:00,23.46,23.52,23.45,23.51,79500.0,20.0641,20.1154,20.0555,20.1068,79500.0
2013-05-13 10:40:00,23.51,23.54,23.46,23.47,105700.0,20.1068,20.1325,20.0641,20.0726,105700.0
2013-05-13 10:45:00,23.47,23.49,23.39,23.43,93800.0,20.0726,20.0897,20.0042,20.0384,93800.0
2013-05-13 10:50:00,23.43,23.51,23.41,23.44,93100.0,20.0384,20.1068,20.0213,20.047,93100.0
2013-05-13 10:55:00,23.44,23.44,23.36,23.37,40700.0,20.047,20.047,19.9785,19.9871,40700.0
2013-05-13 11:00:00,23.37,23.37,23.29,23.29,37200.0,19.9871,19.9871,19.9187,19.9187,37200.0
2013-05-13 11:05:00,23.29,23.35,23.25,23.34,215100.0,19.9187,19.97,19.8845,19.9614,215100.0
2013-05-13 11:10:00,23.34,23.38,23.31,23.38,86200.0,19.9614,19.9956,19.9358,19.9956,86200.0
2013-05-13 11:15:00,23.37,23.39,23.34,23.37,55400.0,19.9871,20.0042,19.9614,19.9871,55400.0
2013-05-13 11:20:00,23.36,23.41,23.34,23.35,45700.0,19.9785,20.0213,19.9614,19.97,45700.0
2013-05-13 11:25:00,23.35,23.35,23.3,23.31,50900.0,19.97,19.97,19.9272,19.9358,50900.0
2013-05-13 11:30:00,23.32,23.35,23.31,23.33,34800.0,19.9443,19.97,19.9358,19.9529,34800.0
2013-05-13 11:35:00,23.33,23.34,23.31,23.32,81000.0,19.9529,19.9614,19.9358,19.9443,81000.0
2013-05-13 11:40:00,23.33,23.38,23.31,23.37,47100.0,19.9529,19.9956,19.9358,19.9871,47100.0
2013-05-13 11:45:00,23.37,23.4,23.36,23.4,37200.0,19.9871,20.0128,19.9785,20.0128,37200.0
2013-05-13 11:50:00,23.4,23.43,23.4,23.42,47200.0,20.0128,20.0384,20.0128,20.0299,47200.0
2013-05-13 11:55:00,23.41,23.46,23.4,23.45,46600.0,20.0213,20.0641,20.0128,20.0555,46600.0
2013-05-13 12:00:00,23.44,23.48,23.43,23.45,32100.0,20.047,20.0812,20.0384,20.0555,32100.0
2013-05-13 12:05:00,23.44,23.48,23.44,23.47,21400.0,20.047,20.0812,20.047,20.0726,21400.0
2013-05-13 12:10:00,23.47,23.5,23.45,23.49,40100.0,20.0726,20.0983,20.0555,20.0897,40100.0
2013-05-13 12:15:00,23.48,23.52,23.44,23.51,62100.0,20.0812,20.1154,20.047,20.1068,62100.0
2013-05-13 12:20:00,23.5,23.52,23.48,23.5,27400.0,20.0983,20.1154,20.0812,20.0983,27400.0
2013-05-13 12:25:00,23.49,23.5,23.43,23.47,42500.0,20.0897,20.0983,20.0384,20.0726,42500.0
2013-05-13 12:30:00,23.46,23.49,23.45,23.46,39600.0,20.0641,20.0897,20.0555,20.0641,39600.0
2013-05-13 12:35:00,23.45,23.47,23.44,23.46,37100.0,20.0555,20.0726,20.047,20.0641,37100.0
2013-05-13 12:40:00,23.44,23.48,23.42,23.44,36900.0,20.047,20.0812,20.0299,20.047,36900.0
2013-05-13 12:45:00,23.43,23.48,23.42,23.47,18700.0,20.0384,20.0812,20.0299,20.0726,18700.0
2013-05-13 12:50:00,23.47,23.49,23.44,23.48,37700.0,20.0726,20.0897,20.047,20.0812,37700.0
2013-05-13 12:55:00,23.48,23.48,23.46,23.47,33200.0,20.0812,20.0812,20.0641,20.0726,33200.0
2013-05-13 13:00:00,23.46,23.51,23.46,23.47,40200.0,20.0641,20.1068,20.0641,20.0726,40200.0
2013-05-13 13:05:00,23.46,23.5,23.45,23.46,38200.0,20.0641,20.0983,20.0555,20.0641,38200.0
2013-05-13 13:10:00,23.45,23.48,23.42,23.42,36100.0,20.0555,20.0812,20.0299,20.0299,36100.0
2013-05-13 13:15:00,23.42,23.45,23.42,23.45,30800.0,20.0299,20.0555,20.0299,20.0555,30800.0
2013-05-13 13:20:00,23.45,23.46,23.42,23.42,30300.0,20.0555,20.0641,20.0299,20.0299,30300.0
2013-05-13 13:25:00,23.43,23.43,23.39,23.41,32100.0,20.0384,20.0384,20.0042,20.0213,32100.0
2013-05-13 13:30:00,23.4,23.41,23.37,23.39,27500.0,20.0128,20.0213,19.9871,20.0042,27500.0
2013-05-13 13:35:00,23.38,23.39,23.36,23.37,32800.0,19.9956,20.0042,19.9785,19.9871,32800.0
2013-05-13 13:40:00,23.37,23.37,23.33,23.33,25400.0,19.9871,19.9871,19.9529,19.9529,25400.0
2013-05-13 13:45:00,23.34,23.36,23.33,23.36,36000.0,19.9614,19.9785,19.9529,19.9785,36000.0
2013-05-13 13:50:00,23.36,23.42,23.36,23.42,49700.0,19.9785,20.0299,19.9785,20.0299,49700.0
2013-05-13 13:55:00,23.42,23.43,23.41,23.42,21600.0,20.0299,20.0384,20.0213,20.0299,21600.0
2013-05-13 14:00:00,23.42,23.45,23.39,23.41,43000.0,20.0299,20.0555,20.0042,20.0213,43000.0
2013-05-13 14:05:00,23.42,23.43,23.38,23.39,57800.0,20.0299,20.0384,19.9956,20.0042,57800.0
2013-05-13 14:10:00,23.39,23.39,23.34,23.37,55700.0,20.0042,20.0042,19.9614,19.9871,55700.0
2013-05-13 14:15:00,23.37,23.39,23.36,23.36,45800.0,19.9871,20.0042,19.9785,19.9785,45800.0
2013-05-13 14:20:00,23.36,23.41,23.35,23.39,49300.0,19.9785,20.0213,19.97,20.0042,49300.0
2013-05-13 14:25:00,23.39,23.4,23.37,23.38,39600.0,20.0042,20.0128,19.9871,19.9956,39600.0
2013-05-13 14:30:00,23.38,23.46,23.38,23.43,84100.0,19.9956,20.0641,19.9956,20.0384,84100.0
2013-05-13 14:35:00,23.44,23.48,23.43,23.47,48400.0,20.047,20.0812,20.0384,20.0726,48400.0
2013-05-13 14:40:00,23.48,23.5,23.47,23.49,37000.0,20.0812,20.0983,20.0726,20.0897,37000.0
2013-05-13 14:45:00,23.49,23.51,23.47,23.5,48400.0,20.0897,20.1068,20.0726,20.0983,48400.0
2013-05-13 14:50:00,23.5,23.51,23.49,23.51,22900.0,20.0983,20.1068,20.0897,20.1068,22900.0
2013-05-13 14:55:00,23.51,23.55,23.5,23.54,50400.0,20.1068,20.141,20.0983,20.1325,50400.0
2013-05-13 15:00:00,23.55,23.55,23.48,23.49,75000.0,20.141,20.141,20.0812,20.0897,75000.0
2013-05-13 15:05:00,23.5,23.51,23.48,23.48,35700.0,20.0983,20.1068,20.0812,20.0812,35700.0
2013-05-13 15:10:00,23.48,23.48,23.42,23.45,130600.0,20.0812,20.0812,20.0299,20.0555,130600.0
2013-05-13 15:15:00,23.44,23.46,23.41,23.44,94900.0,20.047,20.0641,20.0213,20.047,94900.0
2013-05-13 15:20:00,23.43,23.45,23.42,23.44,48900.0,20.0384,20.0555,20.0299,20.047,48900.0
2013-05-13 15:25:00,23.44,23.45,23.42,23.44,46500.0,20.047,20.0555,20.0299,20.047,46500.0
2013-05-13 15:30:00,23.43,23.45,23.42,23.44,59200.0,20.0384,20.0555,20.0299,20.047,59200.0
2013-05-13 15:35:00,23.44,23.48,23.44,23.47,69600.0,20.047,20.0812,20.047,20.0726,69600.0
2013-05-13 15:40:00,23.47,23.47,23.42,23.44,108300.0,20.0726,20.0726,20.0299,20.047,108300.0
2013-05-13 15:45:00,23.45,23.47,23.42,23.44,93400.0,20.0555,20.0726,20.0299,20.047,93400.0
2013-05-13 15:50:00,23.44,23.44,23.4,23.41,159400.0,20.047,20.047,20.0128,20.0213,159400.0
2013-05-13 15:55:00,23.41,23.43,23.37,23.4,483200.0,20.0213,20.0384,19.9871,20.0128,483200.0
2013-05-14 09:30:00,23.54,23.55,23.44,23.5,116100.0,20.1325,20.141,20.047,20.0983,116100.0
2013-05-14 09:35:00,23.51,23.53,23.46,23.51,115900.0,20.1068,20.1239,20.0641,20.1068,115900.0
2013-05-14 09:40:00,23.51,23.57,23.48,23.56,114600.0,20.1068,20.1581,20.0812,20.1496,114600.0
2013-05-14 09:45:00,23.55,23.65,23.55,23.64,79500.0,20.141,20.2266,20.141,20.218,79500.0
2013-05-14 09:50:00,23.65,23.8,23.65,23.75,192800.0,20.2266,20.3549,20.2266,20.3121,192800.0
2013-05-14 09:55:00,23.74,23.75,23.62,23.62,103300.0,20.3035,20.3121,20.2009,20.2009,103300.0
2013-05-14 10:00:00,23.63,23.73,23.62,23.7,201200.0,20.2095,20.295,20.2009,20.2693,201200.0
2013-05-14 10:05:00,23.7,23.85,23.7,23.84,147500.0,20.2693,20.3976,20.2693,20.3891,147500.0
2013-05-14 10:10:00,23.84,23.89,23.77,23.88,98100.0,20.3891,20.4318,20.3292,20.4233,98100.0
2013-05-14 10:15:00,23.87,23.93,23.8,23.85,203600.0,20.4147,20.466,20.3549,20.3976,203600.0
2013-05-14 10:20:00,23.84,23.86,23.78,23.82,134200.0,20.3891,20.4062,20.3377,20.372,134200.0
2013-05-14 10:25:00,23.82,23.87,23.8,23.86,71500.0,20.372,20.4147,20.3549,20.4062,71500.0
2013-05-14 10:30:00,23.87,23.89,23.85,23.88,107100.0,20.4147,20.4318,20.3976,20.4233,107100.0
2013-05-14 10:35:00,23.89,23.9,23.86,23.87,101500.0,20.4318,20.4404,20.4062,20.4147,101500.0
2013-05-14 10:40:00,23.87,23.87,23.79,23.82,86300.0,20.4147,20.4147,20.3463,20.372,86300.0
2013-05-14 10:45:00,23.82,23.84,23.76,23.81,157700.0,20.372,20.3891,20.3206,20.3634,157700.0
2013-05-14 10:50:00,23.8,23.83,23.79,23.81,49800.0,20.3549,20.3805,20.3463,20.3634,49800.0
2013-05-14 10:55:00,23.81,23.84,23.8,23.84,91500.0,20.3634,20.3891,20.3549,20.3891,91500.0
2013-05-14 11:00:00,23.84,23.86,23.8,23.81,66600.0,20.3891,20.4062,20.3549,20.3634,66600.0
2013-05-14 11:05:00,23.81,23.82,23.77,23.77,68500.0,20.3634,20.372,20.3292,20.3292,68500.0
2013-05-14 11:10:00,23.78,23.81,23.77,23.79,79500.0,20.3377,20.3634,20.3292,20.3463,79500.0
2013-05-14 11:15:00,23.8,23.87,23.8,23.86,90400.0,20.3549,20.4147,20.3549,20.4062,90400.0
2013-05-14 11:20:00,23.86,23.87,23.8,23.81,57800.0,20.4062,20.4147,20.3549,20.3634,57800.0
2013-05-14 11:25:00,23.82,23.86,23.8,23.86,32000.0,20.372,20.4062,20.3549,20.4062,32000.0
2013-05-14 11:30:00,23.85,23.88,23.82,23.84,61900.0,20.3976,20.4233,20.372,20.3891,61900.0
2013-05-14 11:35:00,23.85,23.88,23.84,23.85,32000.0,20.3976,20.4233,20.3891,20.3976,32000.0
2013-05-14 11:40:00,23.84,23.87,23.84,23.86,46800.0,20.3891,20.4147,20.3891,20.4062,46800.0
2013-05-14 11:45:00,23.87,23.9,23.86,23.89,79000.0,20.4147,20.4404,20.4062,20.4318,79000.0
2013-05-14 11:50:00,23.89,23.93,23.88,23.89,100500.0,20.4318,20.466,20.4233,20.4318,100500.0
2013-05-14 11:55:00,23.89,23.95,23.86,23.94,85500.0,20.4318,20.4831,20.4062,20.4746,85500.0
2013-05-14 12:00:00,23.95,23.96,23.92,23.96,52300.0,20.4831,20.4917,20.4575,20.4917,52300.0
2013-05-14 12:05:00,23.96,23.99,23.96,23.99,80200.0,20.4917,20.5173,20.4917,20.5173,80200.0
2013-05-14 12:10:00,23.98,24.02,23.96,23.99,133100.0,20.5088,20.543,20.4917,20.5173,133100.0
2013-05-14 12:15:00,24.0,24.02,23.99,24.0,70500.0,20.5259,20.543,20.5173,20.5259,70500.0
2013-05-14 12:20:00,24.0,24.0,23.97,23.97,48500.0,20.5259,20.5259,20.5002,20.5002,48500.0
2013-05-14 12:25:00,23.98,23.98,23.95,23.96,75600.0,20.5088,20.5088,20.4831,20.4917,75600.0
2013-05-14 12:30:00,23.95,23.99,23.95,23.97,54000.0,20.4831,20.5173,20.4831,20.5002,54000.0
2013-05-14 12:35:00,23.97,23.99,23.96,23.99,53700.0,20.5002,20.5173,20.4917,20.5173,53700.0
2013-05-14 12:40:00,23.99,24.0,23.97,23.97,41800.0,20.5173,20.5259,20.5002,20.5002,41800.0
2013-05-14 12:45:00,23.97,23.98,23.96,23.97,33200.0,20.5002,20.5088,20.4917,20.5002,33200.0
2013-05-14 12:50:00,23.97,24.01,23.96,24.01,44400.0,20.5002,20.5345,20.4917,20.5345,44400.0
2013-05-14 12:55:00,24.0,24.01,23.99,24.01,34300.0,20.5259,20.5345,20.5173,20.5345,34300.0
2013-05-14 13:00:00,24.01,24.01,23.97,23.99,55800.0,20.5345,20.5345,20.5002,20.5173,55800.0
2013-05-14 13:05:00,23.99,24.01,23.97,23.99,61000.0,20.5173,20.5345,20.5002,20.5173,61000.0
2013-05-14 13:10:00,23.99,24.01,23.98,24.0,40400.0,20.5173,20.5345,20.5088,20.5259,40400.0
2013-05-14 13:15:00,24.0,24.05,24.0,24.05,86200.0,20.5259,20.5687,20.5259,20.5687,86200.0
2013-05-14 13:20:00,24.04,24.08,24.04,24.07,81500.0,20.5601,20.5943,20.5601,20.5858,81500.0
2013-05-14 13:25:00,24.07,24.12,24.07,24.12,55300.0,20.5858,20.6285,20.5858,20.6285,55300.0
2013-05-14 13:30:00,24.11,24.14,24.1,24.14,49900.0,20.62,20.6456,20.6114,20.6456,49900.0
2013-05-14 13:35:00,24.12,24.13,24.1,24.11,67300.0,20.6285,20.6371,20.6114,20.62,67300.0
2013-05-14 13:40:00,24.11,24.11,24.05,24.05,93400.0,20.62,20.62,20.5687,20.5687,93400.0
2013-05-14 13:45:00,24.06,24.11,24.05,24.09,50200.0,20.5772,20.62,20.5687,20.6029,50200.0
2013-05-14 13:50:00,24.09,24.11,24.07,24.11,63000.0,20.6029,20.62,20.5858,20.62,63000.0
2013-05-14 13:55:00,24.1,24.11,24.02,24.02,65200.0,20.6114,20.62,20.543,20.543,65200.0
2013-05-14 14:00:00,24.02,24.03,23.97,23.97,189400.0,20.543,20.5516,20.5002,20.5002,189400.0
2013-05-14 14:05:00,23.98,24.03,23.97,23.99,91400.0,20.5088,20.5516,20.5002,20.5173,91400.0
2013-05-14 14:10:00,23.99,24.04,23.98,24.01,81300.0,20.5173,20.5601,20.5088,20.5345,81300.0
2013-05-14 14:15:00,24.01,24.02,24.0,24.01,52000.0,20.5345,20.543,20.5259,20.5345,52000.0
2013-05-14 14:20:00,24.01,24.06,24.0,24.05,89100.0,20.5345,20.5772,20.5259,20.5687,89100.0
2013-05-14 14:25:00,24.05,24.08,24.05,24.07,91400.0,20.5687,20.5943,20.5687,20.5858,91400.0
2013-05-14 14:30:00,24.06,24.11,24.05,24.11,62300.0,20.5772,20.62,20.5687,20.62,62300.0
2013-05-14 14:35:00,24.11,24.14,24.1,24.1,102800.0,20.62,20.6456,20.6114,20.6114,102800.0
2013-05-14 14:40:00,24.09,24.11,24.07,24.09,43300.0,20.6029,20.62,20.5858,20.6029,43300.0
2013-05-14 14:45:00,24.09,24.14,24.09,24.11,69900.0,20.6029,20.6456,20.6029,20.62,69900.0
2013-05-14 14:50:00,24.11,24.13,24.1,24.1,49300.0,20.62,20.6371,20.6114,20.6114,49300.0
2013-05-14 14:55:00,24.11,24.13,24.1,24.11,62500.0,20.62,20.6371,20.6114,20.62,62500.0
2013-05-14 15:00:00,24.1,24.14,24.08,24.13,95600.0,20.6114,20.6456,20.5943,20.6371,95600.0
2013-05-14 15:05:00,24.12,24.14,24.12,24.14,56900.0,20.6285,20.6456,20.6285,20.6456,56900.0
2013-05-14 15:10:00,24.13,24.17,24.12,24.15,110600.0,20.6371,20.6713,20.6285,20.6542,110600.0
2013-05-14 15:15:00,24.16,24.19,24.15,24.19,131500.0,20.6627,20.6884,20.6542,20.6884,131500.0
2013-05-14 15:20:00,24.19,24.2,24.14,24.15,129000.0,20.6884,20.6969,20.6456,20.6542,129000.0
2013-05-14 15:25:00,24.16,24.18,24.14,24.16,76500.0,20.6627,20.6798,20.6456,20.6627,76500.0
2013-05-14 15:30:00,24.16,24.2,24.16,24.19,149100.0,20.6627,20.6969,20.6627,20.6884,149100.0
2013-05-14 15:35:00,24.19,24.24,24.19,24.21,166800.0,20.6884,20.7312,20.6884,20.7055,166800.0
2013-05-14 15:40:00,24.22,24.22,24.19,24.22,120700.0,20.7141,20.7141,20.6884,20.7141,120700.0
2013-05-14 15:45:00,24.22,24.25,24.22,24.25,146400.0,20.7141,20.7397,20.7141,20.7397,146400.0
2013-05-14 15:50:00,24.24,24.26,24.24,24.25,303700.0,20.7312,20.7483,20.7312,20.7397,303700.0
2013-05-14 15:55:00,24.25,24.26,24.21,24.24,427600.0,20.7397,20.7483,20.7055,20.7312,427600.0
2013-05-15 09:30:00,24.2,24.24,24.14,24.19,138700.0,20.6969,20.7312,20.6456,20.6884,138700.0
2013-05-15 09:35:00,24.18,24.26,24.17,24.23,84500.0,20.6798,20.7483,20.6713,20.7226,84500.0
2013-05-15 09:40:00,24.23,24.28,24.14,24.16,96800.0,20.7226,20.7654,20.6456,20.6627,96800.0
2013-05-15 09:45:00,24.16,24.28,24.11,24.25,158800.0,20.6627,20.7654,20.62,20.7397,158800.0
2013-05-15 09:50:00,24.26,24.34,24.22,24.27,109600.0,20.7483,20.8167,20.7141,20.7568,109600.0
2013-05-15 09:55:00,24.27,24.42,24.26,24.4,129400.0,20.7568,20.8851,20.7483,20.868,129400.0
2013-05-15 10:00:00,24.42,24.47,24.39,24.44,171500.0,20.8851,20.9279,20.8594,20.9022,171500.0
2013-05-15 10:05:00,24.44,24.45,24.32,24.33,96800.0,20.9022,20.9108,20.7996,20.8081,96800.0
2013-05-15 10:10:00,24.32,24.32,24.13,24.2,112400.0,20.7996,20.7996,20.6371,20.6969,112400.0
2013-05-15 10:15:00,24.19,24.2,24.11,24.13,100300.0,20.6884,20.6969,20.62,20.6371,100300.0
2013-05-15 10:20:00,24.14,24.19,24.13,24.15,87500.0,20.6456,20.6884,20.6371,20.6542,87500.0
2013-05-15 10:25:00,24.15,24.15,24.06,24.08,105400.0,20.6542,20.6542,20.5772,20.5943,105400.0
2013-05-15 10:30:00,24.08,24.2,24.08,24.18,90700.0,20.5943,20.6969,20.5943,20.6798,90700.0
2013-05-15 10:35:00,24.18,24.32,24.18,24.32,156400.0,20.6798,20.7996,20.6798,20.7996,156400.0
2013-05-15 10:40:00,24.31,24.31,24.18,24.18,69800.0,20.791,20.791,20.6798,20.6798,69800.0
2013-05-15 10:45:00,24.19,24.2,24.1,24.1,132200.0,20.6884,20.6969,20.6114,20.6114,132200.0
2013-05-15 10:50:00,24.09,24.17,24.09,24.16,76500.0,20.6029,20.6713,20.6029,20.6627,76500.0
2013-05-15 10:55:00,24.15,24.21,24.14,24.19,91500.0,20.6542,20.7055,20.6456,20.6884,91500.0
2013-05-15 11:00:00,24.2,24.26,24.19,24.23,96800.0,20.6969,20.7483,20.6884,20.7226,96800.0
2013-05-15 11:05:00,24.23,24.23,24.17,24.19,59800.0,20.7226,20.7226,20.6713,20.6884,59800.0
2013-05-15 11:10:00,24.19,24.27,24.17,24.26,85900.0,20.6884,20.7568,20.6713,20.7483,85900.0
2013-05-15 11:15:00,24.27,24.29,24.23,24.26,47600.0,20.7568,20.7739,20.7226,20.7483,47600.0
2013-05-15 11:20:00,24.26,24.26,24.22,24.24,29700.0,20.7483,20.7483,20.7141,20.7312,29700.0
2013-05-15 11:25:00,24.25,24.25,24.18,24.18,52600.0,20.7397,20.7397,20.6798,20.6798,52600.0
2013-05-15 11:30:00,24.19,24.2,24.17,24.17,48600.0,20.6884,20.6969,20.6713,20.6713,48600.0
2013-05-15 11:35:00,24.17,24.26,24.17,24.25,63200.0,20.6713,20.7483,20.6713,20.7397,63200.0
2013-05-15 11:40:00,24.25,24.3,24.24,24.27,61600.0,20.7397,20.7825,20.7312,20.7568,61600.0
2013-05-15 11:45:00,24.28,24.29,24.27,24.27,37400.0,20.7654,20.7739,20.7568,20.7568,37400.0
2013-05-15 11:50:00,24.27,24.3,24.27,24.27,73600.0,20.7568,20.7825,20.7568,20.7568,73600.0
2013-05-15 11:55:00,24.27,24.29,24.25,24.26,80300.0,20.7568,20.7739,20.7397,20.7483,80300.0
2013-05-15 12:00:00,24.26,24.27,24.24,24.26,47800.0,20.7483,20.7568,20.7312,20.7483,47800.0
2013-05-15 12:05:00,24.27,24.33,24.25,24.3,112600.0,20.7568,20.8081,20.7397,20.7825,112600.0
2013-05-15 12:10:00,24.29,24.36,24.29,24.35,53000.0,20.7739,20.8338,20.7739,20.8252,53000.0
2013-05-15 12:15:00,24.36,24.38,24.32,24.37,50700.0,20.8338,20.8509,20.7996,20.8423,50700.0
2013-05-15 12:20:00,24.37,24.38,24.35,24.36,26900.0,20.8423,20.8509,20.8252,20.8338,26900.0
2013-05-15 12:25:00,24.35,24.4,24.35,24.38,51100.0,20.8252,20.868,20.8252,20.8509,51100.0
2013-05-15 12:30:00,24.39,24.41,24.37,24.4,112400.0,20.8594,20.8766,20.8423,20.868,112400.0
2013-05-15 12:35:00,24.4,24.43,24.36,24.38,129300.0,20.868,20.8937,20.8338,20.8509,129300.0
2013-05-15 12:40:00,24.39,24.41,24.36,24.38,48400.0,20.8594,20.8766,20.8338,20.8509,48400.0
2013-05-15 12:45:00,24.38,24.41,24.36,24.39,44400.0,20.8509,20.8766,20.8338,20.8594,44400.0
2013-05-15 12:50:00,24.38,24.4,24.36,24.36,32200.0,20.8509,20.868,20.8338,20.8338,32200.0
2013-05-15 12:55:00,24.36,24.38,24.36,24.37,55000.0,20.8338,20.8509,20.8338,20.8423,55000.0
2013-05-15 13:00:00,24.36,24.37,24.33,24.33,34300.0,20.8338,20.8423,20.8081,20.8081,34300.0
2013-05-15 13:05:00,24.34,24.36,24.32,24.32,51100.0,20.8167,20.8338,20.7996,20.7996,51100.0
2013-05-15 13:10:00,24.32,24.34,24.31,24.33,34800.0,20.7996,20.8167,20.791,20.8081,34800.0
2013-05-15 13:15:00,24.32,24.34,24.31,24.33,86000.0,20.7996,20.8167,20.791,20.8081,86000.0
2013-05-15 13:20:00,24.33,24.33,24.27,24.3,91400.0,20.8081,20.8081,20.7568,20.7825,91400.0
2013-05-15 13:25:00,24.29,24.31,24.27,24.28,56300.0,20.7739,20.791,20.7568,20.7654,56300.0
2013-05-15 13:30:00,24.27,24.31,24.27,24.29,54600.0,20.7568,20.791,20.7568,20.7739,54600.0
2013-05-15 13:35:00,24.29,24.31,24.26,24.28,40100.0,20.7739,20.791,20.7483,20.7654,40100.0
2013-05-15 13:40:00,24.27,24.27,24.24,24.24,69600.0,20.7568,20.7568,20.7312,20.7312,69600.0
2013-05-15 13:45:00,24.25,24.26,24.23,24.25,104100.0,20.7397,20.7483,20.7226,20.7397,104100.0
2013-05-15 13:50:00,24.25,24.26,24.22,24.25,46100.0,20.7397,20.7483,20.7141,20.7397,46100.0
2013-05-15 13:55:00,24.25,24.25,24.19,24.2,60400.0,20.7397,20.7397,20.6884,20.6969,60400.0
2013-05-15 14:00:00,24.19,24.21,24.09,24.11,154100.0,20.6884,20.7055,20.6029,20.62,154100.0
2013-05-15 14:05:00,24.11,24.12,24.07,24.1,72700.0,20.62,20.6285,20.5858,20.6114,72700.0
2013-05-15 14:10:00,24.09,24.11,24.03,24.04,81800.0,20.6029,20.62,20.5516,20.5601,81800.0
2013-05-15 14:15:00,24.04,24.05,23.96,23.97,146600.0,20.5601,20.5687,20.4917,20.5002,146600.0
2013-05-15 14:20:00,23.97,23.97,23.87,23.87,205600.0,20.5002,20.5002,20.4147,20.4147,205600.0
2013-05-15 14:25:00,23.86,23.89,23.83,23.87,104200.0,20.4062,20.4318,20.3805,20.4147,104200.0
2013-05-15 14:30:00,23.87,23.91,23.85,23.88,140700.0,20.4147,20.4489,20.3976,20.4233,140700.0
2013-05-15 14:35:00,23.88,23.91,23.86,23.87,96100.0,20.4233,20.4489,20.4062,20.4147,96100.0
2013-05-15 14:40:00,23.88,23.92,23.83,23.84,66500.0,20.4233,20.4575,20.3805,20.3891,66500.0
2013-05-15 14:45:00,23.84,23.87,23.79,23.86,191400.0,20.3891,20.4147,20.3463,20.4062,191400.0
2013-05-15 14:50:00,23.85,23.85,23.8,23.84,127500.0,20.3976,20.3976,20.3549,20.3891,127500.0
2013-05-15 14:55:00,23.84,23.91,23.84,23.88,105600.0,20.3891,20.4489,20.3891,20.4233,105600.0
2013-05-15 15:00:00,23.87,23.9,23.84,23.88,110100.0,20.4147,20.4404,20.3891,20.4233,110100.0
2013-05-15 15:05:00,23.87,23.96,23.87,23.96,167400.0,20.4147,20.4917,20.4147,20.4917,167400.0
2013-05-15 15:10:00,23.95,24.01,23.95,24.01,309100.0,20.4831,20.5345,20.4831,20.5345,309100.0
2013-05-15 15:15:00,24.0,24.02,23.95,23.97,214000.0,20.5259,20.543,20.4831,20.5002,214000.0
2013-05-15 15:20:00,23.97,23.98,23.93,23.93,129000.0,20.5002,20.5088,20.466,20.466,129000.0
2013-05-15 15:25:00,23.94,23.95,23.92,23.94,123100.0,20.4746,20.4831,20.4575,20.4746,123100.0
2013-05-15 15:30:00,23.95,24.01,23.94,24.0,214300.0,20.4831,20.5345,20.4746,20.5259,214300.0
2013-05-15 15:35:00,24.01,24.04,23.95,23.97,171000.0,20.5345,20.5601,20.4831,20.5002,171000.0
2013-05-15 15:40:00,23.97,23.97,23.93,23.93,103900.0,20.5002,20.5002,20.466,20.466,103900.0
2013-05-15 15:45:00,23.93,24.0,23.93,23.97,169200.0,20.466,20.5259,20.466,20.5002,169200.0
2013-05-15 15:50:00,23.97,24.0,23.95,24.0,199100.0,20.5002,20.5259,20.4831,20.5259,199100.0
2013-05-15 15:55:00,24.0,24.02,23.97,23.98,387400.0,20.5259,20.543,20.5002,20.5088,387400.0
2013-05-16 09:30:00,23.87,24.15,23.85,24.1,136500.0,20.4147,20.6542,20.3976,20.6114,136500.0
2013-05-16 09:35:00,24.05,24.09,23.9,24.07,52900.0,20.5687,20.6029,20.4404,20.5858,52900.0
2013-05-16 09:40:00,24.08,24.1,24.03,24.08,72400.0,20.5943,20.6114,20.5516,20.5943,72400.0
2013-05-16 09:45:00,24.08,24.08,23.89,23.9,68500.0,20.5943,20.5943,20.4318,20.4404,68500.0
2013-05-16 09:50:00,23.91,23.91,23.72,23.83,113200.0,20.4489,20.4489,20.2864,20.3805,113200.0
2013-05-16 09:55:00,23.84,23.93,23.83,23.85,60700.0,20.3891,20.466,20.3805,20.3976,60700.0
2013-05-16 10:00:00,23.87,23.88,23.64,23.65,118800.0,20.4147,20.4233,20.218,20.2266,118800.0
2013-05-16 10:05:00,23.66,23.69,23.43,23.55,303800.0,20.2351,20.2608,20.0384,20.141,303800.0
2013-05-16 10:10:00,23.54,23.6,23.47,23.55,218100.0,20.1325,20.1838,20.0726,20.141,218100.0
2013-05-16 10:15:00,23.55,23.58,23.46,23.47,163300.0,20.141,20.1667,20.0641,20.0726,163300.0
2013-05-16 10:20:00,23.48,23.6,23.47,23.5,251200.0,20.0812,20.1838,20.0726,20.0983,251200.0
2013-05-16 10:25:00,23.51,23.56,23.48,23.55,147400.0,20.1068,20.1496,20.0812,20.141,147400.0
2013-05-16 10:30:00,23.55,23.6,23.48,23.53,132000.0,20.141,20.1838,20.0812,20.1239,132000.0
2013-05-16 10:35:00,23.53,23.56,23.49,23.49,177300.0,20.1239,20.1496,20.0897,20.0897,177300.0
2013-05-16 10:40:00,23.49,23.55,23.44,23.45,128100.0,20.0897,20.141,20.047,20.0555,128100.0
2013-05-16 10:45:00,23.45,23.46,23.41,23.43,117300.0,20.0555,20.0641,20.0213,20.0384,117300.0
2013-05-16 10:50:00,23.43,23.45,23.38,23.45,134500.0,20.0384,20.0555,19.9956,20.0555,134500.0
2013-05-16 10:55:00,23.44,23.45,23.37,23.45,218400.0,20.047,20.0555,19.9871,20.0555,218400.0
2013-05-16 11:00:00,23.45,23.48,23.41,23.47,214300.0,20.0555,20.0812,20.0213,20.0726,214300.0
2013-05-16 11:05:00,23.47,23.49,23.45,23.46,111800.0,20.0726,20.0897,20.0555,20.0641,111800.0
2013-05-16 11:10:00,23.46,23.46,23.38,23.38,400600.0,20.0641,20.0641,19.9956,19.9956,400600.0
2013-05-16 11:15:00,23.39,23.4,23.34,23.35,109300.0,20.0042,20.0128,19.9614,19.97,109300.0
2013-05-16 11:20:00,23.36,23.45,23.35,23.42,295200.0,19.9785,20.0555,19.97,20.0299,295200.0
2013-05-16 11:25:00,23.42,23.43,23.29,23.32,138600.0,20.0299,20.0384,19.9187,19.9443,138600.0
2013-05-16 11:30:00,23.32,23.34,23.3,23.32,114300.0,19.9443,19.9614,19.9272,19.9443,114300.0
2013-05-16 11:35:00,23.32,23.35,23.3,23.31,98100.0,19.9443,19.97,19.9272,19.9358,98100.0
2013-05-16 11:40:00,23.31,23.32,23.17,23.2,258200.0,19.9358,19.9443,19.816,19.8417,258200.0
2013-05-16 11:45:00,23.2,23.22,23.19,23.2,83300.0,19.8417,19.8588,19.8332,19.8417,83300.0
2013-05-16 11:50:00,23.2,23.3,23.2,23.28,110600.0,19.8417,19.9272,19.8417,19.9101,110600.0
2013-05-16 11:55:00,23.28,23.29,23.26,23.29,29000.0,19.9101,19.9187,19.893,19.9187,29000.0
2013-05-16 12:00:00,23.29,23.31,23.28,23.3,66700.0,19.9187,19.9358,19.9101,19.9272,66700.0
2013-05-16 12:05:00,23.29,23.36,23.29,23.35,80600.0,19.9187,19.9785,19.9187,19.97,80600.0
2013-05-16 12:10:00,23.36,23.37,23.34,23.35,57100.0,19.9785,19.9871,19.9614,19.97,57100.0
2013-05-16 12:15:00,23.36,23.37,23.32,23.35,53500.0,19.9785,19.9871,19.9443,19.97,53500.0
2013-05-16 12:20:00,23.36,23.36,23.26,23.26,79800.0,19.9785,19.9785,19.893,19.893,79800.0
2013-05-16 12:25:00,23.26,23.26,23.23,23.25,54400.0,19.893,19.893,19.8674,19.8845,54400.0
2013-05-16 12:30:00,23.25,23.27,23.23,23.26,77400.0,19.8845,19.9016,19.8674,19.893,77400.0
2013-05-16 12:35:00,23.26,23.3,23.25,23.26,92200.0,19.893,19.9272,19.8845,19.893,92200.0
2013-05-16 12:40:00,23.27,23.28,23.18,23.19,99100.0,19.9016,19.9101,19.8246,19.8332,99100.0
2013-05-16 12:45:00,23.19,23.19,23.11,23.12,85800.0,19.8332,19.8332,19.7647,19.7733,85800.0
2013-05-16 12:50:00,23.13,23.13,23.1,23.12,41700.0,19.7818,19.7818,19.7562,19.7733,41700.0
2013-05-16 12:55:00,23.13,23.16,23.12,23.16,59900.0,19.7818,19.8075,19.7733,19.8075,59900.0
2013-05-16 13:00:00,23.16,23.19,23.14,23.19,101700.0,19.8075,19.8332,19.7904,19.8332,101700.0
2013-05-16 13:05:00,23.19,23.19,23.05,23.07,201200.0,19.8332,19.8332,19.7134,19.7305,201200.0
2013-05-16 13:10:00,23.07,23.09,23.03,23.07,118700.0,19.7305,19.7476,19.6963,19.7305,118700.0
2013-05-16 13:15:00,23.07,23.14,23.07,23.13,76400.0,19.7305,19.7904,19.7305,19.7818,76400.0
2013-05-16 13:20:00,23.14,23.18,23.14,23.18,144500.0,19.7904,19.8246,19.7904,19.8246,144500.0
2013-05-16 13:25:00,23.17,23.19,23.16,23.16,49700.0,19.816,19.8332,19.8075,19.8075,49700.0
2013-05-16 13:30:00,23.16,23.17,23.11,23.12,70700.0,19.8075,19.816,19.7647,19.7733,70700.0
2013-05-16 13:35:00,23.12,23.17,23.12,23.17,76800.0,19.7733,19.816,19.7733,19.816,76800.0
2013-05-16 13:40:00,23.16,23.18,23.15,23.17,130500.0,19.8075,19.8246,19.7989,19.816,130500.0
2013-05-16 13:45:00,23.17,23.28,23.16,23.28,130800.0,19.816,19.9101,19.8075,19.9101,130800.0
2013-05-16 13:50:00,23.28,23.3,23.23,23.24,98100.0,19.9101,19.9272,19.8674,19.8759,98100.0
2013-05-16 13:55:00,23.23,23.26,23.21,23.23,76100.0,19.8674,19.893,19.8503,19.8674,76100.0
2013-05-16 14:00:00,23.23,23.34,23.23,23.34,128700.0,19.8674,19.9614,19.8674,19.9614,128700.0
2013-05-16 14:05:00,23.34,23.35,23.34,23.35,47700.0,19.9614,19.97,19.9614,19.97,47700.0
2013-05-16 14:10:00,23.35,23.35,23.3,23.34,83000.0,19.97,19.97,19.9272,19.9614,83000.0
2013-05-16 14:15:00,23.34,23.36,23.32,23.34,41700.0,19.9614,19.9785,19.9443,19.9614,41700.0
2013-05-16 14:20:00,23.34,23.36,23.31,23.35,64400.0,19.9614,19.9785,19.9358,19.97,64400.0
2013-05-16 14:25:00,23.36,23.42,23.36,23.41,89800.0,19.9785,20.0299,19.9785,20.0213,89800.0
2013-05-16 14:30:00,23.42,23.48,23.42,23.46,87700.0,20.0299,20.0812,20.0299,20.0641,87700.0
2013-05-16 14:35:00,23.46,23.49,23.45,23.48,75100.0,20.0641,20.0897,20.0555,20.0812,75100.0
2013-05-16 14:40:00,23.47,23.48,23.44,23.47,62300.0,20.0726,20.0812,20.047,20.0726,62300.0
2013-05-16 14:45:00,23.47,23.47,23.45,23.46,90900.0,20.0726,20.0726,20.0555,20.0641,90900.0
2013-05-16 14:50:00,23.46,23.46,23.39,23.39,105900.0,20.0641,20.0641,20.0042,20.0042,105900.0
2013-05-16 14:55:00,23.39,23.41,23.34,23.35,109400.0,20.0042,20.0213,19.9614,19.97,109400.0
2013-05-16 15:00:00,23.34,23.46,23.33,23.46,269100.0,19.9614,20.0641,19.9529,20.0641,269100.0
2013-05-16 15:05:00,23.46,23.46,23.36,23.45,178000.0,20.0641,20.0641,19.9785,20.0555,178000.0
2013-05-16 15:10:00,23.45,23.46,23.42,23.42,160900.0,20.0555,20.0641,20.0299,20.0299,160900.0
2013-05-16 15:15:00,23.43,23.44,23.36,23.38,108600.0,20.0384,20.047,19.9785,19.9956,108600.0
2013-05-16 15:20:00,23.39,23.42,23.36,23.36,186100.0,20.0042,20.0299,19.9785,19.9785,186100.0
2013-05-16 15:25:00,23.36,23.36,23.27,23.32,211600.0,19.9785,19.9785,19.9016,19.9443,211600.0
2013-05-16 15:30:00,23.32,23.39,23.29,23.37,235600.0,19.9443,20.0042,19.9187,19.9871,235600.0
2013-05-16 15:35:00,23.37,23.4,23.31,23.39,252000.0,19.9871,20.0128,19.9358,20.0042,252000.0
2013-05-16 15:40:00,23.39,23.39,23.33,23.36,214800.0,20.0042,20.0042,19.9529,19.9785,214800.0
2013-05-16 15:45:00,23.35,23.4,23.33,23.34,294100.0,19.97,20.0128,19.9529,19.9614,294100.0
2013-05-16 15:50:00,23.33,23.38,23.32,23.36,377100.0,19.9529,19.9956,19.9443,19.9785,377100.0
2013-05-16 15:55:00,23.35,23.37,23.32,23.36,816400.0,19.97,19.9871,19.9443,19.9785,816400.0
2013-05-17 09:30:00,23.48,23.75,23.48,23.73,271200.0,20.0812,20.3121,20.0812,20.295,271200.0
2013-05-17 09:35:00,23.74,23.8,23.62,23.66,102200.0,20.3035,20.3549,20.2009,20.2351,102200.0
2013-05-17 09:40:00,23.66,23.77,23.64,23.73,124200.0,20.2351,20.3292,20.218,20.295,124200.0
2013-05-17 09:45:00,23.73,23.84,23.73,23.82,156300.0,20.295,20.3891,20.295,20.372,156300.0
2013-05-17 09:50:00,23.81,23.94,23.8,23.9,148600.0,20.3634,20.4746,20.3549,20.4404,148600.0
2013-05-17 09:55:00,23.91,23.95,23.9,23.91,75300.0,20.4489,20.4831,20.4404,20.4489,75300.0
2013-05-17 10:00:00,23.91,23.96,23.88,23.92,201600.0,20.4489,20.4917,20.4233,20.4575,201600.0
2013-05-17 10:05:00,23.92,23.95,23.89,23.91,127800.0,20.4575,20.4831,20.4318,20.4489,127800.0
2013-05-17 10:10:00,23.91,23.94,23.88,23.93,109300.0,20.4489,20.4746,20.4233,20.466,109300.0
2013-05-17 10:15:00,23.93,24.05,23.8,24.03,299500.0,20.466,20.5687,20.3549,20.5516,299500.0
2013-05-17 10:20:00,24.03,24.06,23.92,23.92,149500.0,20.5516,20.5772,20.4575,20.4575,149500.0
2013-05-17 10:25:00,23.92,23.92,23.83,23.85,128800.0,20.4575,20.4575,20.3805,20.3976,128800.0
2013-05-17 10:30:00,23.85,23.88,23.76,23.77,142500.0,20.3976,20.4233,20.3206,20.3292,142500.0
2013-05-17 10:35:00,23.77,23.81,23.75,23.78,113100.0,20.3292,20.3634,20.3121,20.3377,113100.0
2013-05-17 10:40:00,23.78,23.81,23.74,23.8,68100.0,20.3377,20.3634,20.3035,20.3549,68100.0
2013-05-17 10:45:00,23.8,23.8,23.72,23.73,115200.0,20.3549,20.3549,20.2864,20.295,115200.0
2013-05-17 10:50:00,23.73,23.75,23.67,23.68,74200.0,20.295,20.3121,20.2437,20.2522,74200.0
2013-05-17 10:55:00,23.68,23.71,23.68,23.69,97900.0,20.2522,20.2779,20.2522,20.2608,97900.0
2013-05-17 11:00:00,23.69,23.73,23.69,23.7,111200.0,20.2608,20.295,20.2608,20.2693,111200.0
2013-05-17 11:05:00,23.69,23.71,23.65,23.66,86500.0,20.2608,20.2779,20.2266,20.2351,86500.0
2013-05-17 11:10:00,23.66,23.72,23.64,23.72,163100.0,20.2351,20.2864,20.218,20.2864,163100.0
2013-05-17 11:15:00,23.72,23.76,23.71,23.72,93600.0,20.2864,20.3206,20.2779,20.2864,93600.0
2013-05-17 11:20:00,23.71,23.72,23.68,23.69,73000.0,20.2779,20.2864,20.2522,20.2608,73000.0
2013-05-17 11:25:00,23.69,23.69,23.64,23.67,58600.0,20.2608,20.2608,20.218,20.2437,58600.0
2013-05-17 11:30:00,23.67,23.73,23.66,23.73,41800.0,20.2437,20.295,20.2351,20.295,41800.0
2013-05-17 11:35:00,23.73,23.78,23.71,23.78,46100.0,20.295,20.3377,20.2779,20.3377,46100.0
2013-05-17 11:40:00,23.78,23.78,23.74,23.74,56600.0,20.3377,20.3377,20.3035,20.3035,56600.0
2013-05-17 11:45:00,23.74,23.78,23.74,23.77,54900.0,20.3035,20.3377,20.3035,20.3292,54900.0
2013-05-17 11:50:00,23.76,23.79,23.76,23.77,46700.0,20.3206,20.3463,20.3206,20.3292,46700.0
2013-05-17 11:55:00,23.76,23.77,23.73,23.73,45600.0,20.3206,20.3292,20.295,20.295,45600.0
2013-05-17 12:00:00,23.74,23.75,23.69,23.7,73500.0,20.3035,20.3121,20.2608,20.2693,73500.0
2013-05-17 12:05:00,23.69,23.71,23.69,23.69,28300.0,20.2608,20.2779,20.2608,20.2608,28300.0
2013-05-17 12:10:00,23.69,23.75,23.69,23.73,43100.0,20.2608,20.3121,20.2608,20.295,43100.0
2013-05-17 12:15:00,23.73,23.77,23.73,23.77,39400.0,20.295,20.3292,20.295,20.3292,39400.0
2013-05-17 12:20:00,23.77,23.83,23.76,23.81,101000.0,20.3292,20.3805,20.3206,20.3634,101000.0
2013-05-17 12:25:00,23.81,23.86,23.8,23.86,84400.0,20.3634,20.4062,20.3549,20.4062,84400.0
2013-05-17 12:30:00,23.87,23.87,23.82,23.86,39700.0,20.4147,20.4147,20.372,20.4062,39700.0
2013-05-17 12:35:00,23.87,23.88,23.86,23.86,26800.0,20.4147,20.4233,20.4062,20.4062,26800.0
2013-05-17 12:40:00,23.86,23.87,23.83,23.85,26400.0,20.4062,20.4147,20.3805,20.3976,26400.0
2013-05-17 12:45:00,23.85,23.86,23.83,23.84,22400.0,20.3976,20.4062,20.3805,20.3891,22400.0
2013-05-17 12:50:00,23.85,23.85,23.81,23.81,42900.0,20.3976,20.3976,20.3634,20.3634,42900.0
2013-05-17 12:55:00,23.83,23.83,23.81,23.82,34700.0,20.3805,20.3805,20.3634,20.372,34700.0
2013-05-17 13:00:00,23.82,23.83,23.8,23.81,42500.0,20.372,20.3805,20.3549,20.3634,42500.0
2013-05-17 13:05:00,23.81,23.82,23.8,23.81,27000.0,20.3634,20.372,20.3549,20.3634,27000.0
2013-05-17 13:10:00,23.82,23.85,23.82,23.85,34300.0,20.372,20.3976,20.372,20.3976,34300.0
2013-05-17 13:15:00,23.85,23.87,23.84,23.84,23200.0,20.3976,20.4147,20.3891,20.3891,23200.0
2013-05-17 13:20:00,23.85,23.89,23.85,23.88,46400.0,20.3976,20.4318,20.3976,20.4233,46400.0
2013-05-17 13:25:00,23.89,23.91,23.87,23.91,42900.0,20.4318,20.4489,20.4147,20.4489,42900.0
2013-05-17 13:30:00,23.9,23.91,23.89,23.91,56200.0,20.4404,20.4489,20.4318,20.4489,56200.0
2013-05-17 13:35:00,23.91,23.93,23.9,23.92,32800.0,20.4489,20.466,20.4404,20.4575,32800.0
2013-05-17 13:40:00,23.92,23.92,23.91,23.91,8800.0,20.4575,20.4575,20.4489,20.4489,8800.0
2013-05-17 13:45:00,23.92,23.92,23.9,23.9,44800.0,20.4575,20.4575,20.4404,20.4404,44800.0
2013-05-17 13:50:00,23.9,23.9,23.85,23.85,53900.0,20.4404,20.4404,20.3976,20.3976,53900.0
2013-05-17 13:55:00,23.85,23.86,23.82,23.83,53500.0,20.3976,20.4062,20.372,20.3805,53500.0
2013-05-17 14:00:00,23.83,23.85,23.81,23.81,35100.0,20.3805,20.3976,20.3634,20.3634,35100.0
2013-05-17 14:05:00,23.81,23.83,23.8,23.8,46100.0,20.3634,20.3805,20.3549,20.3549,46100.0
2013-05-17 14:10:00,23.8,23.85,23.79,23.84,57800.0,20.3549,20.3976,20.3463,20.3891,57800.0
2013-05-17 14:15:00,23.84,23.87,23.82,23.85,52300.0,20.3891,20.4147,20.372,20.3976,52300.0
2013-05-17 14:20:00,23.84,23.84,23.8,23.84,30800.0,20.3891,20.3891,20.3549,20.3891,30800.0
2013-05-17 14:25:00,23.84,23.92,23.84,23.88,79300.0,20.3891,20.4575,20.3891,20.4233,79300.0
2013-05-17 14:30:00,23.88,23.94,23.87,23.94,80200.0,20.4233,20.4746,20.4147,20.4746,80200.0
2013-05-17 14:35:00,23.94,23.98,23.92,23.96,95600.0,20.4746,20.5088,20.4575,20.4917,95600.0
2013-05-17 14:40:00,23.96,23.97,23.94,23.96,70900.0,20.4917,20.5002,20.4746,20.4917,70900.0
2013-05-17 14:45:00,23.97,23.99,23.94,23.95,103400.0,20.5002,20.5173,20.4746,20.4831,103400.0
2013-05-17 14:50:00,23.95,23.97,23.91,23.92,59000.0,20.4831,20.5002,20.4489,20.4575,59000.0
2013-05-17 14:55:00,23.92,23.94,23.91,23.93,82700.0,20.4575,20.4746,20.4489,20.466,82700.0
2013-05-17 15:00:00,23.93,23.99,23.93,23.98,90100.0,20.466,20.5173,20.466,20.5088,90100.0
2013-05-17 15:05:00,23.98,23.98,23.93,23.93,60400.0,20.5088,20.5088,20.466,20.466,60400.0
2013-05-17 15:10:00,23.94,23.96,23.91,23.92,82900.0,20.4746,20.4917,20.4489,20.4575,82900.0
2013-05-17 15:15:00,23.91,23.92,23.89,23.9,73400.0,20.4489,20.4575,20.4318,20.4404,73400.0
2013-05-17 15:20:00,23.91,23.96,23.9,23.96,86600.0,20.4489,20.4917,20.4404,20.4917,86600.0
2013-05-17 15:25:00,23.95,23.97,23.93,23.95,92600.0,20.4831,20.5002,20.466,20.4831,92600.0
2013-05-17 15:30:00,23.95,23.99,23.95,23.99,92600.0,20.4831,20.5173,20.4831,20.5173,92600.0
2013-05-17 15:35:00,23.99,24.0,23.97,23.97,69700.0,20.5173,20.5259,20.5002,20.5002,69700.0
2013-05-17 15:40:00,23.97,23.98,23.91,23.91,84900.0,20.5002,20.5088,20.4489,20.4489,84900.0
2013-05-17 15:45:00,23.92,23.94,23.92,23.92,132900.0,20.4575,20.4746,20.4575,20.4575,132900.0
2013-05-17 15:50:00,23.92,23.96,23.92,23.92,194300.0,20.4575,20.4917,20.4575,20.4575,194300.0
2013-05-17 15:55:00,23.92,23.97,23.92,23.95,339900.0,20.4575,20.5002,20.4575,20.4831,339900.0
2013-05-20 09:30:00,23.82,24.09,23.82,24.07,87900.0,20.372,20.6029,20.372,20.5858,87900.0
2013-05-20 09:35:00,24.08,24.15,24.03,24.09,60900.0,20.5943,20.6542,20.5516,20.6029,60900.0
2013-05-20 09:40:00,24.11,24.17,24.01,24.01,87800.0,20.62,20.6713,20.5345,20.5345,87800.0
2013-05-20 09:45:00,24.01,24.06,23.89,23.9,70900.0,20.5345,20.5772,20.4318,20.4404,70900.0
2013-05-20 09:50:00,23.91,23.98,23.86,23.98,111700.0,20.4489,20.5088,20.4062,20.5088,111700.0
2013-05-20 09:55:00,23.97,24.07,23.95,24.03,58200.0,20.5002,20.5858,20.4831,20.5516,58200.0
2013-05-20 10:00:00,24.04,24.07,23.99,24.03,73600.0,20.5601,20.5858,20.5173,20.5516,73600.0
2013-05-20 10:05:00,24.04,24.07,23.99,23.99,79700.0,20.5601,20.5858,20.5173,20.5173,79700.0
2013-05-20 10:10:00,23.99,24.0,23.85,23.86,112200.0,20.5173,20.5259,20.3976,20.4062,112200.0
2013-05-20 10:15:00,23.86,23.88,23.72,23.72,108700.0,20.4062,20.4233,20.2864,20.2864,108700.0
2013-05-20 10:20:00,23.73,23.76,23.6,23.6,125200.0,20.295,20.3206,20.1838,20.1838,125200.0
2013-05-20 10:25:00,23.61,23.61,23.53,23.56,115100.0,20.1924,20.1924,20.1239,20.1496,115100.0
2013-05-20 10:30:00,23.55,23.63,23.55,23.62,53900.0,20.141,20.2095,20.141,20.2009,53900.0
2013-05-20 10:35:00,23.62,23.66,23.58,23.65,65000.0,20.2009,20.2351,20.1667,20.2266,65000.0
2013-05-20 10:40:00,23.65,23.8,23.65,23.8,101100.0,20.2266,20.3549,20.2266,20.3549,101100.0
2013-05-20 10:45:00,23.8,23.81,23.73,23.75,106400.0,20.3549,20.3634,20.295,20.3121,106400.0
2013-05-20 10:50:00,23.75,23.75,23.69,23.7,58900.0,20.3121,20.3121,20.2608,20.2693,58900.0
2013-05-20 10:55:00,23.71,23.76,23.71,23.73,60000.0,20.2779,20.3206,20.2779,20.295,60000.0
2013-05-20 11:00:00,23.73,23.74,23.66,23.68,65600.0,20.295,20.3035,20.2351,20.2522,65600.0
2013-05-20 11:05:00,23.69,23.72,23.68,23.71,36300.0,20.2608,20.2864,20.2522,20.2779,36300.0
2013-05-20 11:10:00,23.71,23.77,23.71,23.77,71400.0,20.2779,20.3292,20.2779,20.3292,71400.0
2013-05-20 11:15:00,23.77,23.83,23.76,23.81,71400.0,20.3292,20.3805,20.3206,20.3634,71400.0
2013-05-20 11:20:00,23.81,23.82,23.78,23.79,40800.0,20.3634,20.372,20.3377,20.3463,40800.0
2013-05-20 11:25:00,23.79,23.8,23.75,23.76,80000.0,20.3463,20.3549,20.3121,20.3206,80000.0
2013-05-20 11:30:00,23.76,23.78,23.76,23.77,80300.0,20.3206,20.3377,20.3206,20.3292,80300.0
2013-05-20 11:35:00,23.77,23.77,23.74,23.75,74600.0,20.3292,20.3292,20.3035,20.3121,74600.0
2013-05-20 11:40:00,23.75,23.75,23.68,23.69,145600.0,20.3121,20.3121,20.2522,20.2608,145600.0
2013-05-20 11:45:00,23.69,23.69,23.65,23.66,102300.0,20.2608,20.2608,20.2266,20.2351,102300.0
2013-05-20 11:50:00,23.66,23.67,23.64,23.66,46700.0,20.2351,20.2437,20.218,20.2351,46700.0
2013-05-20 11:55:00,23.65,23.66,23.63,23.64,44700.0,20.2266,20.2351,20.2095,20.218,44700.0
2013-05-20 12:00:00,23.64,23.69,23.64,23.67,37400.0,20.218,20.2608,20.218,20.2437,37400.0
2013-05-20 12:05:00,23.67,23.69,23.64,23.66,54600.0,20.2437,20.2608,20.218,20.2351,54600.0
2013-05-20 12:10:00,23.66,23.66,23.64,23.64,29400.0,20.2351,20.2351,20.218,20.218,29400.0
2013-05-20 12:15:00,23.64,23.64,23.55,23.56,99600.0,20.218,20.218,20.141,20.1496,99600.0
2013-05-20 12:20:00,23.56,23.57,23.52,23.55,73100.0,20.1496,20.1581,20.1154,20.141,73100.0
2013-05-20 12:25:00,23.54,23.56,23.53,23.56,42800.0,20.1325,20.1496,20.1239,20.1496,42800.0
2013-05-20 12:30:00,23.55,23.56,23.52,23.52,34800.0,20.141,20.1496,20.1154,20.1154,34800.0
2013-05-20 12:35:00,23.52,23.56,23.49,23.51,64500.0,20.1154,20.1496,20.0897,20.1068,64500.0
2013-05-20 12:40:00,23.5,23.54,23.5,23.54,28400.0,20.0983,20.1325,20.0983,20.1325,28400.0
2013-05-20 12:45:00,23.53,23.56,23.51,23.53,75000.0,20.1239,20.1496,20.1068,20.1239,75000.0
2013-05-20 12:50:00,23.53,23.57,23.53,23.57,21500.0,20.1239,20.1581,20.1239,20.1581,21500.0
2013-05-20 12:55:00,23.57,23.6,23.54,23.6,41000.0,20.1581,20.1838,20.1325,20.1838,41000.0
2013-05-20 13:00:00,23.6,23.62,23.58,23.62,30400.0,20.1838,20.2009,20.1667,20.2009,30400.0
2013-05-20 13:05:00,23.62,23.64,23.6,23.63,57400.0,20.2009,20.218,20.1838,20.2095,57400.0
2013-05-20 13:10:00,23.63,23.69,23.62,23.64,80800.0,20.2095,20.2608,20.2009,20.218,80800.0
2013-05-20 13:15:00,23.65,23.66,23.59,23.6,60100.0,20.2266,20.2351,20.1752,20.1838,60100.0
2013-05-20 13:20:00,23.59,23.64,23.57,23.6,46400.0,20.1752,20.218,20.1581,20.1838,46400.0
2013-05-20 13:25:00,23.6,23.62,23.56,23.59,51900.0,20.1838,20.2009,20.1496,20.1752,51900.0
2013-05-20 13:30:00,23.59,23.63,23.57,23.63,28100.0,20.1752,20.2095,20.1581,20.2095,28100.0
2013-05-20 13:35:00,23.62,23.64,23.61,23.61,19800.0,20.2009,20.218,20.1924,20.1924,19800.0
2013-05-20 13:40:00,23.62,23.62,23.55,23.55,52800.0,20.2009,20.2009,20.141,20.141,52800.0
2013-05-20 13:45:00,23.55,23.56,23.51,23.56,31400.0,20.141,20.1496,20.1068,20.1496,31400.0
2013-05-20 13:50:00,23.55,23.65,23.53,23.64,85100.0,20.141,20.2266,20.1239,20.218,85100.0
2013-05-20 13:55:00,23.64,23.66,23.6,23.64,61500.0,20.218,20.2351,20.1838,20.218,61500.0
2013-05-20 14:00:00,23.65,23.65,23.56,23.59,120300.0,20.2266,20.2266,20.1496,20.1752,120300.0
2013-05-20 14:05:00,23.58,23.63,23.58,23.59,35300.0,20.1667,20.2095,20.1667,20.1752,35300.0
2013-05-20 14:10:00,23.58,23.59,23.56,23.59,22200.0,20.1667,20.1752,20.1496,20.1752,22200.0
2013-05-20 14:15:00,23.59,23.6,23.58,23.58,15300.0,20.1752,20.1838,20.1667,20.1667,15300.0
2013-05-20 14:20:00,23.58,23.66,23.58,23.64,72100.0,20.1667,20.2351,20.1667,20.218,72100.0
2013-05-20 14:25:00,23.64,23.64,23.6,23.61,33100.0,20.218,20.218,20.1838,20.1924,33100.0
2013-05-20 14:30:00,23.6,23.64,23.6,23.63,24600.0,20.1838,20.218,20.1838,20.2095,24600.0
2013-05-20 14:35:00,23.63,23.66,23.58,23.61,56500.0,20.2095,20.2351,20.1667,20.1924,56500.0
2013-05-20 14:40:00,23.61,23.62,23.58,23.58,29400.0,20.1924,20.2009,20.1667,20.1667,29400.0
2013-05-20 14:45:00,23.59,23.6,23.57,23.6,21800.0,20.1752,20.1838,20.1581,20.1838,21800.0
2013-05-20 14:50:00,23.6,23.63,23.59,23.6,35500.0,20.1838,20.2095,20.1752,20.1838,35500.0
2013-05-20 14:55:00,23.61,23.63,23.58,23.58,36700.0,20.1924,20.2095,20.1667,20.1667,36700.0
2013-05-20 15:00:00,23.58,23.62,23.57,23.58,57300.0,20.1667,20.2009,20.1581,20.1667,57300.0
2013-05-20 15:05:00,23.58,23.61,23.56,23.6,52100.0,20.1667,20.1924,20.1496,20.1838,52100.0
2013-05-20 15:10:00,23.6,23.62,23.58,23.61,57100.0,20.1838,20.2009,20.1667,20.1924,57100.0
2013-05-20 15:15:00,23.61,23.67,23.61,23.63,66500.0,20.1924,20.2437,20.1924,20.2095,66500.0
2013-05-20 15:20:00,23.62,23.64,23.6,23.6,50500.0,20.2009,20.218,20.1838,20.1838,50500.0
2013-05-20 15:25:00,23.6,23.61,23.57,23.6,85900.0,20.1838,20.1924,20.1581,20.1838,85900.0
2013-05-20 15:30:00,23.59,23.66,23.59,23.63,120900.0,20.1752,20.2351,20.1752,20.2095,120900.0
2013-05-20 15:35:00,23.63,23.67,23.61,23.63,136500.0,20.2095,20.2437,20.1924,20.2095,136500.0
2013-05-20 15:40:00,23.63,23.67,23.61,23.61,113900.0,20.2095,20.2437,20.1924,20.1924,113900.0
2013-05-20 15:45:00,23.62,23.64,23.59,23.6,184300.0,20.2009,20.218,20.1752,20.1838,184300.0
2013-05-20 15:50:00,23.6,23.64,23.58,23.61,157200.0,20.1838,20.218,20.1667,20.1924,157200.0
2013-05-20 15:55:00,23.62,23.62,23.56,23.59,276800.0,20.2009,20.2009,20.1496,20.1752,276800.0
2013-05-21 09:30:00,23.7,23.89,23.65,23.85,106600.0,20.2693,20.4318,20.2266,20.3976,106600.0
2013-05-21 09:35:00,23.84,23.85,23.65,23.7,73200.0,20.3891,20.3976,20.2266,20.2693,73200.0
2013-05-21 09:40:00,23.67,23.8,23.66,23.67,44900.0,20.2437,20.3549,20.2351,20.2437,44900.0
2013-05-21 09:45:00,23.67,23.69,23.43,23.46,158000.0,20.2437,20.2608,20.0384,20.0641,158000.0
2013-05-21 09:50:00,23.47,23.56,23.41,23.53,136800.0,20.0726,20.1496,20.0213,20.1239,136800.0
2013-05-21 09:55:00,23.53,23.58,23.52,23.56,97400.0,20.1239,20.1667,20.1154,20.1496,97400.0
2013-05-21 10:00:00,23.56,23.6,23.43,23.47,195900.0,20.1496,20.1838,20.0384,20.0726,195900.0
2013-05-21 10:05:00,23.46,23.46,23.37,23.39,209900.0,20.0641,20.0641,19.9871,20.0042,209900.0
2013-05-21 10:10:00,23.39,23.39,23.22,23.24,368100.0,20.0042,20.0042,19.8588,19.8759,368100.0
2013-05-21 10:15:00,23.23,23.24,23.14,23.16,174300.0,19.8674,19.8759,19.7904,19.8075,174300.0
2013-05-21 10:20:00,23.15,23.23,23.12,23.12,143400.0,19.7989,19.8674,19.7733,19.7733,143400.0
2013-05-21 10:25:00,23.13,23.16,23.06,23.09,177500.0,19.7818,19.8075,19.722,19.7476,177500.0
2013-05-21 10:30:00,23.09,23.11,23.03,23.07,84800.0,19.7476,19.7647,19.6963,19.7305,84800.0
2013-05-21 10:35:00,23.08,23.08,22.88,22.92,339500.0,19.7391,19.7391,19.568,19.6022,339500.0
2013-05-21 10:40:00,22.91,22.93,22.81,22.89,234500.0,19.5937,19.6108,19.5082,19.5766,234500.0
2013-05-21 10:45:00,22.89,22.89,22.68,22.79,358300.0,19.5766,19.5766,19.397,19.4911,358300.0
2013-05-21 10:50:00,22.79,22.85,22.76,22.81,165700.0,19.4911,19.5424,19.4654,19.5082,165700.0
2013-05-21 10:55:00,22.8,22.87,22.8,22.86,99800.0,19.4996,19.5595,19.4996,19.5509,99800.0
2013-05-21 11:00:00,22.86,22.86,22.8,22.85,111600.0,19.5509,19.5509,19.4996,19.5424,111600.0
2013-05-21 11:05:00,22.85,22.85,22.73,22.74,137200.0,19.5424,19.5424,19.4397,19.4483,137200.0
2013-05-21 11:10:00,22.75,22.75,22.63,22.74,205300.0,19.4568,19.4568,19.3542,19.4483,205300.0
2013-05-21 11:15:00,22.74,22.86,22.73,22.83,162400.0,19.4483,19.5509,19.4397,19.5253,162400.0
2013-05-21 11:20:00,22.83,22.84,22.68,22.68,95200.0,19.5253,19.5338,19.397,19.397,95200.0
2013-05-21 11:25:00,22.69,22.75,22.66,22.75,81900.0,19.4055,19.4568,19.3799,19.4568,81900.0
2013-05-21 11:30:00,22.75,22.92,22.75,22.92,140300.0,19.4568,19.6022,19.4568,19.6022,140300.0
2013-05-21 11:35:00,22.92,22.98,22.92,22.96,141500.0,19.6022,19.6535,19.6022,19.6364,141500.0
2013-05-21 11:40:00,22.97,23.04,22.97,23.04,112600.0,19.645,19.7049,19.645,19.7049,112600.0
2013-05-21 11:45:00,23.04,23.15,23.04,23.15,53900.0,19.7049,19.7989,19.7049,19.7989,53900.0
2013-05-21 11:50:00,23.15,23.24,23.15,23.22,158200.0,19.7989,19.8759,19.7989,19.8588,158200.0
2013-05-21 11:55:00,23.22,23.23,23.14,23.19,103700.0,19.8588,19.8674,19.7904,19.8332,103700.0
2013-05-21 12:00:00,23.2,23.2,23.13,23.16,92500.0,19.8417,19.8417,19.7818,19.8075,92500.0
2013-05-21 12:05:00,23.16,23.22,23.13,23.17,110600.0,19.8075,19.8588,19.7818,19.816,110600.0
2013-05-21 12:10:00,23.16,23.22,23.15,23.21,69000.0,19.8075,19.8588,19.7989,19.8503,69000.0
2013-05-21 12:15:00,23.2,23.22,23.16,23.16,87700.0,19.8417,19.8588,19.8075,19.8075,87700.0
2013-05-21 12:20:00,23.17,23.18,23.15,23.16,56300.0,19.816,19.8246,19.7989,19.8075,56300.0
2013-05-21 12:25:00,23.16,23.16,23.08,23.1,100300.0,19.8075,19.8075,19.7391,19.7562,100300.0
2013-05-21 12:30:00,23.09,23.11,23.06,23.07,78300.0,19.7476,19.7647,19.722,19.7305,78300.0
2013-05-21 12:35:00,23.08,23.08,23.0,23.01,62100.0,19.7391,19.7391,19.6707,19.6792,62100.0
2013-05-21 12:40:00,23.0,23.06,23.0,23.04,95600.0,19.6707,19.722,19.6707,19.7049,95600.0
2013-05-21 12:45:00,23.03,23.05,23.02,23.04,54100.0,19.6963,19.7134,19.6878,19.7049,54100.0
2013-05-21 12:50:00,23.04,23.12,23.04,23.1,99200.0,19.7049,19.7733,19.7049,19.7562,99200.0
2013-05-21 12:55:00,23.1,23.17,23.1,23.14,46900.0,19.7562,19.816,19.7562,19.7904,46900.0
2013-05-21 13:00:00,23.15,23.19,23.14,23.18,59500.0,19.7989,19.8332,19.7904,19.8246,59500.0
2013-05-21 13:05:00,23.18,23.25,23.18,23.23,70100.0,19.8246,19.8845,19.8246,19.8674,70100.0
2013-05-21 13:10:00,23.24,23.24,23.12,23.12,149700.0,19.8759,19.8759,19.7733,19.7733,149700.0
2013-05-21 13:15:00,23.12,23.14,23.11,23.13,84700.0,19.7733,19.7904,19.7647,19.7818,84700.0
2013-05-21 13:20:00,23.12,23.12,23.05,23.06,147000.0,19.7733,19.7733,19.7134,19.722,147000.0
2013-05-21 13:25:00,23.06,23.08,23.04,23.05,151700.0,19.722,19.7391,19.7049,19.7134,151700.0
2013-05-21 13:30:00,23.05,23.05,23.04,23.05,209000.0,19.7134,19.7134,19.7049,19.7134,209000.0
2013-05-21 13:35:00,23.05,23.1,23.04,23.09,101700.0,19.7134,19.7562,19.7049,19.7476,101700.0
2013-05-21 13:40:00,23.08,23.1,23.06,23.09,37600.0,19.7391,19.7562,19.722,19.7476,37600.0
2013-05-21 13:45:00,23.09,23.11,23.08,23.09,97500.0,19.7476,19.7647,19.7391,19.7476,97500.0
2013-05-21 13:50:00,23.09,23.11,23.09,23.1,119600.0,19.7476,19.7647,19.7476,19.7562,119600.0
2013-05-21 13:55:00,23.1,23.15,23.1,23.12,74100.0,19.7562,19.7989,19.7562,19.7733,74100.0
2013-05-21 14:00:00,23.13,23.15,23.12,23.15,108500.0,19.7818,19.7989,19.7733,19.7989,108500.0
2013-05-21 14:05:00,23.15,23.18,23.14,23.18,105200.0,19.7989,19.8246,19.7904,19.8246,105200.0
2013-05-21 14:10:00,23.19,23.28,23.18,23.27,77800.0,19.8332,19.9101,19.8246,19.9016,77800.0
2013-05-21 14:15:00,23.27,23.38,23.26,23.37,140800.0,19.9016,19.9956,19.893,19.9871,140800.0
2013-05-21 14:20:00,23.37,23.38,23.33,23.38,152100.0,19.9871,19.9956,19.9529,19.9956,152100.0
2013-05-21 14:25:00,23.39,23.4,23.27,23.27,132500.0,20.0042,20.0128,19.9016,19.9016,132500.0
2013-05-21 14:30:00,23.27,23.27,23.19,23.19,159400.0,19.9016,19.9016,19.8332,19.8332,159400.0
2013-05-21 14:35:00,23.2,23.21,23.13,23.14,96800.0,19.8417,19.8503,19.7818,19.7904,96800.0
2013-05-21 14:40:00,23.15,23.16,23.13,23.13,97000.0,19.7989,19.8075,19.7818,19.7818,97000.0
2013-05-21 14:45:00,23.13,23.14,23.1,23.13,105900.0,19.7818,19.7904,19.7562,19.7818,105900.0
2013-05-21 14:50:00,23.13,23.13,23.09,23.1,69200.0,19.7818,19.7818,19.7476,19.7562,69200.0
2013-05-21 14:55:00,23.1,23.11,23.06,23.07,162500.0,19.7562,19.7647,19.722,19.7305,162500.0
2013-05-21 15:00:00,23.07,23.11,23.07,23.09,256500.0,19.7305,19.7647,19.7305,19.7476,256500.0
2013-05-21 15:05:00,23.1,23.1,23.06,23.1,91100.0,19.7562,19.7562,19.722,19.7562,91100.0
2013-05-21 15:10:00,23.1,23.12,23.07,23.12,129700.0,19.7562,19.7733,19.7305,19.7733,129700.0
2013-05-21 15:15:00,23.13,23.13,23.11,23.11,53400.0,19.7818,19.7818,19.7647,19.7647,53400.0
2013-05-21 15:20:00,23.12,23.14,23.1,23.1,104300.0,19.7733,19.7904,19.7562,19.7562,104300.0
2013-05-21 15:25:00,23.1,23.14,23.1,23.11,91200.0,19.7562,19.7904,19.7562,19.7647,91200.0
2013-05-21 15:30:00,23.11,23.16,23.11,23.15,105600.0,19.7647,19.8075,19.7647,19.7989,105600.0
2013-05-21 15:35:00,23.15,23.18,23.15,23.17,103200.0,19.7989,19.8246,19.7989,19.816,103200.0
2013-05-21 15:40:00,23.17,23.17,23.09,23.09,183000.0,19.816,19.816,19.7476,19.7476,183000.0
2013-05-21 15:45:00,23.09,23.1,23.07,23.07,204300.0,19.7476,19.7562,19.7305,19.7305,204300.0
2013-05-21 15:50:00,23.07,23.1,23.04,23.06,270000.0,19.7305,19.7562,19.7049,19.722,270000.0
2013-05-21 15:55:00,23.06,23.09,23.04,23.04,365800.0,19.722,19.7476,19.7049,19.7049,365800.0
2013-05-22 09:30:00,22.91,23.36,22.85,23.23,454300.0,19.5937,19.9785,19.5424,19.8674,454300.0
2013-05-22 09:35:00,23.27,23.46,23.24,23.42,108700.0,19.9016,20.0641,19.8759,20.0299,108700.0
2013-05-22 09:40:00,23.44,23.51,23.18,23.33,255600.0,20.047,20.1068,19.8246,19.9529,255600.0
2013-05-22 09:45:00,23.32,23.47,23.27,23.38,299900.0,19.9443,20.0726,19.9016,19.9956,299900.0
2013-05-22 09:50:00,23.38,23.52,23.37,23.46,161000.0,19.9956,20.1154,19.9871,20.0641,161000.0
2013-05-22 09:55:00,23.47,23.48,23.34,23.34,108600.0,20.0726,20.0812,19.9614,19.9614,108600.0
2013-05-22 10:00:00,23.34,23.55,23.27,23.53,228600.0,19.9614,20.141,19.9016,20.1239,228600.0
2013-05-22 10:05:00,23.53,23.59,23.43,23.53,211300.0,20.1239,20.1752,20.0384,20.1239,211300.0
2013-05-22 10:10:00,23.54,23.62,23.54,23.59,197600.0,20.1325,20.2009,20.1325,20.1752,197600.0
2013-05-22 10:15:00,23.6,23.6,23.51,23.52,116900.0,20.1838,20.1838,20.1068,20.1154,116900.0
2013-05-22 10:20:00,23.52,23.54,23.45,23.46,148200.0,20.1154,20.1325,20.0555,20.0641,148200.0
2013-05-22 10:25:00,23.46,23.47,23.38,23.38,243400.0,20.0641,20.0726,19.9956,19.9956,243400.0
2013-05-22 10:30:00,23.38,23.4,23.28,23.28,219400.0,19.9956,20.0128,19.9101,19.9101,219400.0
2013-05-22 10:35:00,23.28,23.28,23.06,23.09,278500.0,19.9101,19.9101,19.722,19.7476,278500.0
2013-05-22 10:40:00,23.08,23.3,23.08,23.3,248200.0,19.7391,19.9272,19.7391,19.9272,248200.0
2013-05-22 10:45:00,23.31,23.41,23.23,23.39,276800.0,19.9358,20.0213,19.8674,20.0042,276800.0
2013-05-22 10:50:00,23.39,23.48,23.39,23.43,184700.0,20.0042,20.0812,20.0042,20.0384,184700.0
2013-05-22 10:55:00,23.43,23.46,23.37,23.37,96000.0,20.0384,20.0641,19.9871,19.9871,96000.0
2013-05-22 11:00:00,23.37,23.41,23.29,23.3,208700.0,19.9871,20.0213,19.9187,19.9272,208700.0
2013-05-22 11:05:00,23.3,23.34,23.28,23.33,150000.0,19.9272,19.9614,19.9101,19.9529,150000.0
2013-05-22 11:10:00,23.34,23.36,23.32,23.32,130700.0,19.9614,19.9785,19.9443,19.9443,130700.0
2013-05-22 11:15:00,23.32,23.33,23.22,23.24,141700.0,19.9443,19.9529,19.8588,19.8759,141700.0
2013-05-22 11:20:00,23.25,23.36,23.24,23.34,77500.0,19.8845,19.9785,19.8759,19.9614,77500.0
2013-05-22 11:25:00,23.33,23.36,23.32,23.35,83800.0,19.9529,19.9785,19.9443,19.97,83800.0
2013-05-22 11:30:00,23.35,23.39,23.32,23.32,61600.0,19.97,20.0042,19.9443,19.9443,61600.0
2013-05-22 11:35:00,23.33,23.36,23.3,23.31,56200.0,19.9529,19.9785,19.9272,19.9358,56200.0
2013-05-22 11:40:00,23.31,23.32,23.29,23.29,67600.0,19.9358,19.9443,19.9187,19.9187,67600.0
2013-05-22 11:45:00,23.3,23.4,23.3,23.37,96900.0,19.9272,20.0128,19.9272,19.9871,96900.0
2013-05-22 11:50:00,23.38,23.38,23.29,23.3,126900.0,19.9956,19.9956,19.9187,19.9272,126900.0
2013-05-22 11:55:00,23.31,23.32,23.22,23.23,129000.0,19.9358,19.9443,19.8588,19.8674,129000.0
2013-05-22 12:00:00,23.24,23.27,23.21,23.27,98800.0,19.8759,19.9016,19.8503,19.9016,98800.0
2013-05-22 12:05:00,23.27,23.37,23.27,23.36,89000.0,19.9016,19.9871,19.9016,19.9785,89000.0
2013-05-22 12:10:00,23.36,23.37,23.31,23.33,100200.0,19.9785,19.9871,19.9358,19.9529,100200.0
2013-05-22 12:15:00,23.33,23.34,23.25,23.25,145000.0,19.9529,19.9614,19.8845,19.8845,145000.0
2013-05-22 12:20:00,23.24,23.3,23.23,23.28,81400.0,19.8759,19.9272,19.8674,19.9101,81400.0
2013-05-22 12:25:00,23.28,23.28,23.19,23.2,85900.0,19.9101,19.9101,19.8332,19.8417,85900.0
2013-05-22 12:30:00,23.2,23.2,23.11,23.12,81200.0,19.8417,19.8417,19.7647,19.7733,81200.0
2013-05-22 12:35:00,23.12,23.16,23.1,23.15,111800.0,19.7733,19.8075,19.7562,19.7989,111800.0
2013-05-22 12:40:00,23.16,23.2,23.16,23.19,65400.0,19.8075,19.8417,19.8075,19.8332,65400.0
2013-05-22 12:45:00,23.2,23.2,23.12,23.12,54100.0,19.8417,19.8417,19.7733,19.7733,54100.0
2013-05-22 12:50:00,23.12,23.13,23.11,23.12,119200.0,19.7733,19.7818,19.7647,19.7733,119200.0
2013-05-22 12:55:00,23.12,23.16,23.12,23.15,100600.0,19.7733,19.8075,19.7733,19.7989,100600.0
2013-05-22 13:00:00,23.14,23.16,23.12,23.13,78100.0,19.7904,19.8075,19.7733,19.7818,78100.0
2013-05-22 13:05:00,23.12,23.14,23.11,23.13,70800.0,19.7733,19.7904,19.7647,19.7818,70800.0
2013-05-22 13:10:00,23.13,23.15,23.1,23.11,106800.0,19.7818,19.7989,19.7562,19.7647,106800.0
2013-05-22 13:15:00,23.11,23.12,23.03,23.04,243100.0,19.7647,19.7733,19.6963,19.7049,243100.0
2013-05-22 13:20:00,23.04,23.04,22.95,22.97,155600.0,19.7049,19.7049,19.6279,19.645,155600.0
2013-05-22 13:25:00,22.96,22.97,22.81,22.84,177800.0,19.6364,19.645,19.5082,19.5338,177800.0
2013-05-22 13:30:00,22.83,22.87,22.78,22.87,142500.0,19.5253,19.5595,19.4825,19.5595,142500.0
2013-05-22 13:35:00,22.87,22.91,22.85,22.89,113800.0,19.5595,19.5937,19.5424,19.5766,113800.0
2013-05-22 13:40:00,22.89,22.91,22.8,22.8,147500.0,19.5766,19.5937,19.4996,19.4996,147500.0
2013-05-22 13:45:00,22.8,22.83,22.76,22.83,66500.0,19.4996,19.5253,19.4654,19.5253,66500.0
2013-05-22 13:50:00,22.83,22.88,22.82,22.83,79500.0,19.5253,19.568,19.5167,19.5253,79500.0
2013-05-22 13:55:00,22.83,22.88,22.83,22.87,59700.0,19.5253,19.568,19.5253,19.5595,59700.0
2013-05-22 14:00:00,22.87,22.94,22.76,22.77,222300.0,19.5595,19.6193,19.4654,19.4739,222300.0
2013-05-22 14:05:00,22.76,22.77,22.51,22.6,356700.0,19.4654,19.4739,19.2516,19.3286,356700.0
2013-05-22 14:10:00,22.6,22.6,22.42,22.45,206200.0,19.3286,19.3286,19.1746,19.2003,206200.0
2013-05-22 14:15:00,22.44,22.57,22.41,22.55,132500.0,19.1917,19.3029,19.1661,19.2858,132500.0
2013-05-22 14:20:00,22.57,22.64,22.48,22.64,201300.0,19.3029,19.3628,19.2259,19.3628,201300.0
2013-05-22 14:25:00,22.64,22.64,22.48,22.5,170200.0,19.3628,19.3628,19.2259,19.243,170200.0
2013-05-22 14:30:00,22.5,22.58,22.5,22.56,103000.0,19.243,19.3115,19.243,19.2943,103000.0
2013-05-22 14:35:00,22.55,22.59,22.43,22.45,206100.0,19.2858,19.32,19.1832,19.2003,206100.0
2013-05-22 14:40:00,22.45,22.46,22.32,22.34,212900.0,19.2003,19.2088,19.0891,19.1062,212900.0
2013-05-22 14:45:00,22.34,22.5,22.31,22.47,133700.0,19.1062,19.243,19.0805,19.2174,133700.0
2013-05-22 14:50:00,22.46,22.52,22.44,22.51,76400.0,19.2088,19.2601,19.1917,19.2516,76400.0
2013-05-22 14:55:00,22.51,22.57,22.49,22.57,105800.0,19.2516,19.3029,19.2345,19.3029,105800.0
2013-05-22 15:00:00,22.56,22.6,22.55,22.55,121300.0,19.2943,19.3286,19.2858,19.2858,121300.0
2013-05-22 15:05:00,22.54,22.54,22.46,22.46,104100.0,19.2772,19.2772,19.2088,19.2088,104100.0
2013-05-22 15:10:00,22.46,22.48,22.43,22.46,128900.0,19.2088,19.2259,19.1832,19.2088,128900.0
2013-05-22 15:15:00,22.46,22.46,22.38,22.39,161500.0,19.2088,19.2088,19.1404,19.149,161500.0
2013-05-22 15:20:00,22.38,22.39,22.34,22.36,214400.0,19.1404,19.149,19.1062,19.1233,214400.0
2013-05-22 15:25:00,22.36,22.36,22.2,22.21,215300.0,19.1233,19.1233,18.9865,18.995,215300.0
2013-05-22 15:30:00,22.21,22.32,22.19,22.32,231600.0,18.995,19.0891,18.9779,19.0891,231600.0
2013-05-22 15:35:00,22.31,22.39,22.31,22.32,348100.0,19.0805,19.149,19.0805,19.0891,348100.0
2013-05-22 15:40:00,22.32,22.45,22.29,22.44,302400.0,19.0891,19.2003,19.0634,19.1917,302400.0
2013-05-22 15:45:00,22.44,22.46,22.42,22.44,354700.0,19.1917,19.2088,19.1746,19.1917,354700.0
2013-05-22 15:50:00,22.43,22.45,22.41,22.41,325300.0,19.1832,19.2003,19.1661,19.1661,325300.0
2013-05-22 15:55:00,22.42,22.43,22.39,22.42,438700.0,19.1746,19.1832,19.149,19.1746,438700.0
2013-05-23 09:30:00,21.99,22.06,21.76,21.79,437800.0,18.8069,18.8667,18.6101,18.6358,437800.0
2013-05-23 09:35:00,21.8,21.84,21.78,21.8,127500.0,18.6444,18.6786,18.6273,18.6444,127500.0
2013-05-23 09:40:00,21.81,21.83,21.7,21.78,199600.0,18.6529,18.67,18.5588,18.6273,199600.0
2013-05-23 09:45:00,21.79,21.96,21.73,21.95,307900.0,18.6358,18.7812,18.5845,18.7726,307900.0
2013-05-23 09:50:00,21.96,22.01,21.95,22.0,192600.0,18.7812,18.824,18.7726,18.8154,192600.0
2013-05-23 09:55:00,22.0,22.01,21.94,21.95,154100.0,18.8154,18.824,18.7641,18.7726,154100.0
2013-05-23 10:00:00,21.95,22.23,21.94,22.22,628600.0,18.7726,19.0121,18.7641,19.0036,628600.0
2013-05-23 10:05:00,22.22,22.33,22.18,22.23,341000.0,19.0036,19.0976,18.9694,19.0121,341000.0
2013-05-23 10:10:00,22.22,22.41,22.21,22.31,281500.0,19.0036,19.1661,18.995,19.0805,281500.0
2013-05-23 10:15:00,22.3,22.44,22.24,22.44,153900.0,19.072,19.1917,19.0207,19.1917,153900.0
2013-05-23 10:20:00,22.45,22.51,22.35,22.46,212300.0,19.2003,19.2516,19.1147,19.2088,212300.0
2013-05-23 10:25:00,22.46,22.48,22.26,22.27,274500.0,19.2088,19.2259,19.0378,19.0463,274500.0
2013-05-23 10:30:00,22.27,22.36,22.27,22.35,78100.0,19.0463,19.1233,19.0463,19.1147,78100.0
2013-05-23 10:35:00,22.35,22.37,22.3,22.31,123300.0,19.1147,19.1318,19.072,19.0805,123300.0
2013-05-23 10:40:00,22.31,22.32,22.21,22.21,197100.0,19.0805,19.0891,18.995,18.995,197100.0
2013-05-23 10:45:00,22.21,22.23,22.13,22.19,136300.0,18.995,19.0121,18.9266,18.9779,136300.0
2013-05-23 10:50:00,22.18,22.45,22.18,22.39,167200.0,18.9694,19.2003,18.9694,19.149,167200.0
2013-05-23 10:55:00,22.4,22.43,22.34,22.34,71900.0,19.1575,19.1832,19.1062,19.1062,71900.0
2013-05-23 11:00:00,22.35,22.44,22.33,22.42,97500.0,19.1147,19.1917,19.0976,19.1746,97500.0
2013-05-23 11:05:00,22.41,22.61,22.41,22.55,217400.0,19.1661,19.3371,19.1661,19.2858,217400.0
2013-05-23 11:10:00,22.55,22.7,22.54,22.65,117700.0,19.2858,19.4141,19.2772,19.3713,117700.0
2013-05-23 11:15:00,22.65,22.65,22.59,22.62,119200.0,19.3713,19.3713,19.32,19.3457,119200.0
2013-05-23 11:20:00,22.62,22.66,22.6,22.64,89100.0,19.3457,19.3799,19.3286,19.3628,89100.0
2013-05-23 11:25:00,22.64,22.66,22.52,22.54,259900.0,19.3628,19.3799,19.2601,19.2772,259900.0
2013-05-23 11:30:00,22.55,22.58,22.51,22.52,138600.0,19.2858,19.3115,19.2516,19.2601,138600.0
2013-05-23 11:35:00,22.53,22.56,22.46,22.48,133100.0,19.2687,19.2943,19.2088,19.2259,133100.0
2013-05-23 11:40:00,22.48,22.48,22.33,22.34,130300.0,19.2259,19.2259,19.0976,19.1062,130300.0
2013-05-23 11:45:00,22.34,22.49,22.34,22.49,104300.0,19.1062,19.2345,19.1062,19.2345,104300.0
2013-05-23 11:50:00,22.49,22.54,22.44,22.47,227300.0,19.2345,19.2772,19.1917,19.2174,227300.0
2013-05-23 11:55:00,22.47,22.52,22.47,22.52,47000.0,19.2174,19.2601,19.2174,19.2601,47000.0
2013-05-23 12:00:00,22.52,22.59,22.5,22.57,191100.0,19.2601,19.32,19.243,19.3029,191100.0
2013-05-23 12:05:00,22.58,22.7,22.57,22.66,85400.0,19.3115,19.4141,19.3029,19.3799,85400.0
2013-05-23 12:10:00,22.66,22.72,22.64,22.64,101800.0,19.3799,19.4312,19.3628,19.3628,101800.0
2013-05-23 12:15:00,22.65,22.69,22.59,22.61,104800.0,19.3713,19.4055,19.32,19.3371,104800.0
2013-05-23 12:20:00,22.61,22.65,22.58,22.58,48100.0,19.3371,19.3713,19.3115,19.3115,48100.0
2013-05-23 12:25:00,22.58,22.66,22.55,22.56,64800.0,19.3115,19.3799,19.2858,19.2943,64800.0
2013-05-23 12:30:00,22.55,22.58,22.51,22.57,55900.0,19.2858,19.3115,19.2516,19.3029,55900.0
2013-05-23 12:35:00,22.58,22.61,22.55,22.56,50500.0,19.3115,19.3371,19.2858,19.2943,50500.0
2013-05-23 12:40:00,22.57,22.59,22.52,22.55,52300.0,19.3029,19.32,19.2601,19.2858,52300.0
2013-05-23 12:45:00,22.54,22.57,22.54,22.57,25100.0,19.2772,19.3029,19.2772,19.3029,25100.0
2013-05-23 12:50:00,22.58,22.61,22.53,22.61,37900.0,19.3115,19.3371,19.2687,19.3371,37900.0
2013-05-23 12:55:00,22.61,22.7,22.61,22.66,60100.0,19.3371,19.4141,19.3371,19.3799,60100.0
2013-05-23 13:00:00,22.66,22.72,22.64,22.68,79000.0,19.3799,19.4312,19.3628,19.397,79000.0
2013-05-23 13:05:00,22.69,22.74,22.62,22.65,71100.0,19.4055,19.4483,19.3457,19.3713,71100.0
2013-05-23 13:10:00,22.64,22.65,22.54,22.55,103600.0,19.3628,19.3713,19.2772,19.2858,103600.0
2013-05-23 13:15:00,22.56,22.57,22.48,22.51,73600.0,19.2943,19.3029,19.2259,19.2516,73600.0
2013-05-23 13:20:00,22.5,22.53,22.45,22.49,100000.0,19.243,19.2687,19.2003,19.2345,100000.0
2013-05-23 13:25:00,22.48,22.48,22.41,22.45,87900.0,19.2259,19.2259,19.1661,19.2003,87900.0
2013-05-23 13:30:00,22.45,22.5,22.45,22.5,71100.0,19.2003,19.243,19.2003,19.243,71100.0
2013-05-23 13:35:00,22.5,22.56,22.5,22.53,74100.0,19.243,19.2943,19.243,19.2687,74100.0
2013-05-23 13:40:00,22.53,22.54,22.47,22.48,75600.0,19.2687,19.2772,19.2174,19.2259,75600.0
2013-05-23 13:45:00,22.49,22.49,22.41,22.48,64300.0,19.2345,19.2345,19.1661,19.2259,64300.0
2013-05-23 13:50:00,22.48,22.56,22.48,22.5,65600.0,19.2259,19.2943,19.2259,19.243,65600.0
2013-05-23 13:55:00,22.51,22.6,22.51,22.6,47500.0,19.2516,19.3286,19.2516,19.3286,47500.0
2013-05-23 14:00:00,22.59,22.62,22.54,22.55,72400.0,19.32,19.3457,19.2772,19.2858,72400.0
2013-05-23 14:05:00,22.55,22.6,22.55,22.6,69100.0,19.2858,19.3286,19.2858,19.3286,69100.0
2013-05-23 14:10:00,22.59,22.6,22.56,22.59,74500.0,19.32,19.3286,19.2943,19.32,74500.0
2013-05-23 14:15:00,22.59,22.8,22.59,22.79,280700.0,19.32,19.4996,19.32,19.4911,280700.0
2013-05-23 14:20:00,22.79,22.86,22.77,22.81,122800.0,19.4911,19.5509,19.4739,19.5082,122800.0
2013-05-23 14:25:00,22.82,22.82,22.72,22.72,98200.0,19.5167,19.5167,19.4312,19.4312,98200.0
2013-05-23 14:30:00,22.72,22.72,22.67,22.69,170000.0,19.4312,19.4312,19.3884,19.4055,170000.0
2013-05-23 14:35:00,22.68,22.72,22.68,22.71,96400.0,19.397,19.4312,19.397,19.4226,96400.0
2013-05-23 14:40:00,22.71,22.72,22.65,22.67,287100.0,19.4226,19.4312,19.3713,19.3884,287100.0
2013-05-23 14:45:00,22.68,22.71,22.64,22.67,168400.0,19.397,19.4226,19.3628,19.3884,168400.0
2013-05-23 14:50:00,22.68,22.69,22.59,22.59,110300.0,19.397,19.4055,19.32,19.32,110300.0
2013-05-23 14:55:00,22.59,22.6,22.5,22.53,144200.0,19.32,19.3286,19.243,19.2687,144200.0
2013-05-23 15:00:00,22.53,22.58,22.52,22.57,123800.0,19.2687,19.3115,19.2601,19.3029,123800.0
2013-05-23 15:05:00,22.57,22.59,22.54,22.58,148400.0,19.3029,19.32,19.2772,19.3115,148400.0
2013-05-23 15:10:00,22.57,22.64,22.57,22.62,118000.0,19.3029,19.3628,19.3029,19.3457,118000.0
2013-05-23 15:15:00,22.62,22.67,22.57,22.59,146700.0,19.3457,19.3884,19.3029,19.32,146700.0
2013-05-23 15:20:00,22.58,22.63,22.58,22.63,147700.0,19.3115,19.3542,19.3115,19.3542,147700.0
2013-05-23 15:25:00,22.62,22.63,22.59,22.63,135000.0,19.3457,19.3542,19.32,19.3542,135000.0
2013-05-23 15:30:00,22.62,22.67,22.59,22.6,206200.0,19.3457,19.3884,19.32,19.3286,206200.0
2013-05-23 15:35:00,22.6,22.62,22.56,22.59,210800.0,19.3286,19.3457,19.2943,19.32,210800.0
2013-05-23 15:40:00,22.59,22.64,22.59,22.62,135900.0,19.32,19.3628,19.32,19.3457,135900.0
2013-05-23 15:45:00,22.63,22.64,22.57,22.59,304000.0,19.3542,19.3628,19.3029,19.32,304000.0
2013-05-23 15:50:00,22.59,22.61,22.57,22.6,291400.0,19.32,19.3371,19.3029,19.3286,291400.0
2013-05-23 15:55:00,22.59,22.62,22.25,22.52,2444500.0,19.32,19.3457,19.0292,19.2601,2444500.0
2013-05-24 09:30:00,22.45,22.47,22.13,22.41,442900.0,19.2003,19.2174,18.9266,19.1661,442900.0
2013-05-24 09:35:00,22.32,22.41,22.21,22.29,145900.0,19.0891,19.1661,18.995,19.0634,145900.0
2013-05-24 09:40:00,22.29,22.41,22.28,22.33,118100.0,19.0634,19.1661,19.0549,19.0976,118100.0
2013-05-24 09:45:00,22.33,22.37,22.22,22.26,197300.0,19.0976,19.1318,19.0036,19.0378,197300.0
2013-05-24 09:50:00,22.25,22.29,22.17,22.29,180200.0,19.0292,19.0634,18.9608,19.0634,180200.0
2013-05-24 09:55:00,22.28,22.38,22.26,22.37,141200.0,19.0549,19.1404,19.0378,19.1318,141200.0
2013-05-24 10:00:00,22.37,22.37,22.17,22.2,191500.0,19.1318,19.1318,18.9608,18.9865,191500.0
2013-05-24 10:05:00,22.2,22.24,22.16,22.17,230900.0,18.9865,19.0207,18.9522,18.9608,230900.0
2013-05-24 10:10:00,22.17,22.33,22.14,22.25,154600.0,18.9608,19.0976,18.9351,19.0292,154600.0
2013-05-24 10:15:00,22.25,22.35,22.21,22.28,178900.0,19.0292,19.1147,18.995,19.0549,178900.0
2013-05-24 10:20:00,22.28,22.28,22.11,22.12,97700.0,19.0549,19.0549,18.9095,18.918,97700.0
2013-05-24 10:25:00,22.11,22.16,22.09,22.14,94300.0,18.9095,18.9522,18.8924,18.9351,94300.0
2013-05-24 10:30:00,22.13,22.26,22.13,22.23,99200.0,18.9266,19.0378,18.9266,19.0121,99200.0
2013-05-24 10:35:00,22.22,22.34,22.19,22.33,126800.0,19.0036,19.1062,18.9779,19.0976,126800.0
2013-05-24 10:40:00,22.33,22.53,22.33,22.53,234400.0,19.0976,19.2687,19.0976,19.2687,234400.0
2013-05-24 10:45:00,22.52,22.52,22.3,22.31,261400.0,19.2601,19.2601,19.072,19.0805,261400.0
2013-05-24 10:50:00,22.32,22.39,22.26,22.39,76800.0,19.0891,19.149,19.0378,19.149,76800.0
2013-05-24 10:55:00,22.39,22.4,22.27,22.35,37100.0,19.149,19.1575,19.0463,19.1147,37100.0
2013-05-24 11:00:00,22.34,22.34,22.27,22.31,53300.0,19.1062,19.1062,19.0463,19.0805,53300.0
2013-05-24 11:05:00,22.3,22.39,22.27,22.39,95700.0,19.072,19.149,19.0463,19.149,95700.0
2013-05-24 11:10:00,22.39,22.39,22.29,22.31,129900.0,19.149,19.149,19.0634,19.0805,129900.0
2013-05-24 11:15:00,22.31,22.31,22.23,22.29,65000.0,19.0805,19.0805,19.0121,19.0634,65000.0
2013-05-24 11:20:00,22.29,22.32,22.28,22.31,60500.0,19.0634,19.0891,19.0549,19.0805,60500.0
2013-05-24 11:25:00,22.3,22.36,22.29,22.35,33500.0,19.072,19.1233,19.0634,19.1147,33500.0
2013-05-24 11:30:00,22.35,22.4,22.33,22.4,45400.0,19.1147,19.1575,19.0976,19.1575,45400.0
2013-05-24 11:35:00,22.4,22.43,22.39,22.43,50000.0,19.1575,19.1832,19.149,19.1832,50000.0
2013-05-24 11:40:00,22.43,22.53,22.43,22.5,175600.0,19.1832,19.2687,19.1832,19.243,175600.0
2013-05-24 11:45:00,22.5,22.52,22.47,22.5,46300.0,19.243,19.2601,19.2174,19.243,46300.0
2013-05-24 11:50:00,22.5,22.5,22.38,22.4,66300.0,19.243,19.243,19.1404,19.1575,66300.0
2013-05-24 11:55:00,22.41,22.41,22.36,22.4,35900.0,19.1661,19.1661,19.1233,19.1575,35900.0
2013-05-24 12:00:00,22.39,22.41,22.38,22.38,54200.0,19.149,19.1661,19.1404,19.1404,54200.0
2013-05-24 12:05:00,22.39,22.41,22.37,22.38,32200.0,19.149,19.1661,19.1318,19.1404,32200.0
2013-05-24 12:10:00,22.37,22.4,22.35,22.38,39200.0,19.1318,19.1575,19.1147,19.1404,39200.0
2013-05-24 12:15:00,22.39,22.48,22.38,22.48,38700.0,19.149,19.2259,19.1404,19.2259,38700.0
2013-05-24 12:20:00,22.48,22.49,22.39,22.39,32500.0,19.2259,19.2345,19.149,19.149,32500.0
2013-05-24 12:25:00,22.39,22.5,22.38,22.48,30000.0,19.149,19.243,19.1404,19.2259,30000.0
2013-05-24 12:30:00,22.48,22.5,22.42,22.43,34800.0,19.2259,19.243,19.1746,19.1832,34800.0
2013-05-24 12:35:00,22.42,22.44,22.39,22.42,43400.0,19.1746,19.1917,19.149,19.1746,43400.0
2013-05-24 12:40:00,22.43,22.44,22.36,22.38,81700.0,19.1832,19.1917,19.1233,19.1404,81700.0
2013-05-24 12:45:00,22.38,22.38,22.34,22.37,30800.0,19.1404,19.1404,19.1062,19.1318,30800.0
2013-05-24 12:50:00,22.35,22.38,22.35,22.38,23300.0,19.1147,19.1404,19.1147,19.1404,23300.0
2013-05-24 12:55:00,22.39,22.44,22.39,22.43,27600.0,19.149,19.1917,19.149,19.1832,27600.0
2013-05-24 13:00:00,22.43,22.48,22.42,22.46,50900.0,19.1832,19.2259,19.1746,19.2088,50900.0
2013-05-24 13:05:00,22.46,22.56,22.44,22.55,51500.0,19.2088,19.2943,19.1917,19.2858,51500.0
2013-05-24 13:10:00,22.55,22.55,22.52,22.53,41100.0,19.2858,19.2858,19.2601,19.2687,41100.0
2013-05-24 13:15:00,22.53,22.6,22.52,22.58,45500.0,19.2687,19.3286,19.2601,19.3115,45500.0
2013-05-24 13:20:00,22.59,22.7,22.58,22.69,92800.0,19.32,19.4141,19.3115,19.4055,92800.0
2013-05-24 13:25:00,22.68,22.72,22.64,22.64,163700.0,19.397,19.4312,19.3628,19.3628,163700.0
2013-05-24 13:30:00,22.63,22.67,22.6,22.67,58400.0,19.3542,19.3884,19.3286,19.3884,58400.0
2013-05-24 13:35:00,22.67,22.68,22.6,22.63,48500.0,19.3884,19.397,19.3286,19.3542,48500.0
2013-05-24 13:40:00,22.62,22.64,22.59,22.64,53300.0,19.3457,19.3628,19.32,19.3628,53300.0
2013-05-24 13:45:00,22.64,22.68,22.63,22.66,44600.0,19.3628,19.397,19.3542,19.3799,44600.0
2013-05-24 13:50:00,22.65,22.67,22.6,22.64,71500.0,19.3713,19.3884,19.3286,19.3628,71500.0
2013-05-24 13:55:00,22.64,22.64,22.58,22.61,62900.0,19.3628,19.3628,19.3115,19.3371,62900.0
2013-05-24 14:00:00,22.6,22.66,22.59,22.65,87100.0,19.3286,19.3799,19.32,19.3713,87100.0
2013-05-24 14:05:00,22.65,22.68,22.64,22.67,47400.0,19.3713,19.397,19.3628,19.3884,47400.0
2013-05-24 14:10:00,22.67,22.68,22.64,22.65,33000.0,19.3884,19.397,19.3628,19.3713,33000.0
2013-05-24 14:15:00,22.65,22.69,22.64,22.68,29200.0,19.3713,19.4055,19.3628,19.397,29200.0
2013-05-24 14:20:00,22.67,22.68,22.59,22.6,71400.0,19.3884,19.397,19.32,19.3286,71400.0
2013-05-24 14:25:00,22.6,22.61,22.58,22.58,26200.0,19.3286,19.3371,19.3115,19.3115,26200.0
2013-05-24 14:30:00,22.58,22.6,22.54,22.55,34200.0,19.3115,19.3286,19.2772,19.2858,34200.0
2013-05-24 14:35:00,22.54,22.54,22.52,22.52,28500.0,19.2772,19.2772,19.2601,19.2601,28500.0
2013-05-24 14:40:00,22.52,22.57,22.5,22.57,90000.0,19.2601,19.3029,19.243,19.3029,90000.0
2013-05-24 14:45:00,22.58,22.58,22.56,22.56,25200.0,19.3115,19.3115,19.2943,19.2943,25200.0
2013-05-24 14:50:00,22.56,22.6,22.55,22.6,38200.0,19.2943,19.3286,19.2858,19.3286,38200.0
2013-05-24 14:55:00,22.59,22.62,22.55,22.61,97600.0,19.32,19.3457,19.2858,19.3371,97600.0
2013-05-24 15:00:00,22.62,22.62,22.58,22.6,49800.0,19.3457,19.3457,19.3115,19.3286,49800.0
2013-05-24 15:05:00,22.61,22.66,22.6,22.66,50500.0,19.3371,19.3799,19.3286,19.3799,50500.0
2013-05-24 15:10:00,22.66,22.68,22.63,22.67,72800.0,19.3799,19.397,19.3542,19.3884,72800.0
2013-05-24 15:15:00,22.66,22.68,22.63,22.63,60900.0,19.3799,19.397,19.3542,19.3542,60900.0
2013-05-24 15:20:00,22.63,22.67,22.63,22.65,61700.0,19.3542,19.3884,19.3542,19.3713,61700.0
2013-05-24 15:25:00,22.64,22.68,22.64,22.67,114100.0,19.3628,19.397,19.3628,19.3884,114100.0
2013-05-24 15:30:00,22.67,22.68,22.66,22.67,82800.0,19.3884,19.397,19.3799,19.3884,82800.0
2013-05-24 15:35:00,22.68,22.68,22.63,22.65,150300.0,19.397,19.397,19.3542,19.3713,150300.0
2013-05-24 15:40:00,22.64,22.68,22.63,22.67,89200.0,19.3628,19.397,19.3542,19.3884,89200.0
2013-05-24 15:45:00,22.66,22.68,22.64,22.66,171400.0,19.3799,19.397,19.3628,19.3799,171400.0
2013-05-24 15:50:00,22.65,22.68,22.64,22.68,155200.0,19.3713,19.397,19.3628,19.397,155200.0
2013-05-24 15:55:00,22.67,22.75,22.67,22.74,479700.0,19.3884,19.4568,19.3884,19.4483,479700.0
2013-05-28 09:30:00,23.16,23.36,23.15,23.36,194000.0,19.8075,19.9785,19.7989,19.9785,194000.0
2013-05-28 09:35:00,23.34,23.4,23.2,23.2,106600.0,19.9614,20.0128,19.8417,19.8417,106600.0
2013-05-28 09:40:00,23.2,23.29,23.11,23.16,102700.0,19.8417,19.9187,19.7647,19.8075,102700.0
2013-05-28 09:45:00,23.14,23.37,23.14,23.36,137700.0,19.7904,19.9871,19.7904,19.9785,137700.0
2013-05-28 09:50:00,23.37,23.38,23.29,23.31,106000.0,19.9871,19.9956,19.9187,19.9358,106000.0
2013-05-28 09:55:00,23.31,23.37,23.26,23.35,105100.0,19.9358,19.9871,19.893,19.97,105100.0
2013-05-28 10:00:00,23.32,23.41,23.3,23.32,149300.0,19.9443,20.0213,19.9272,19.9443,149300.0
2013-05-28 10:05:00,23.32,23.45,23.29,23.44,148800.0,19.9443,20.0555,19.9187,20.047,148800.0
2013-05-28 10:10:00,23.44,23.45,23.27,23.3,173000.0,20.047,20.0555,19.9016,19.9272,173000.0
2013-05-28 10:15:00,23.3,23.35,23.23,23.25,74100.0,19.9272,19.97,19.8674,19.8845,74100.0
2013-05-28 10:20:00,23.25,23.3,23.21,23.26,105600.0,19.8845,19.9272,19.8503,19.893,105600.0
2013-05-28 10:25:00,23.25,23.25,23.05,23.11,106300.0,19.8845,19.8845,19.7134,19.7647,106300.0
2013-05-28 10:30:00,23.11,23.13,23.02,23.04,108400.0,19.7647,19.7818,19.6878,19.7049,108400.0
2013-05-28 10:35:00,23.05,23.08,23.03,23.05,74000.0,19.7134,19.7391,19.6963,19.7134,74000.0
2013-05-28 10:40:00,23.06,23.09,22.88,22.91,155600.0,19.722,19.7476,19.568,19.5937,155600.0
2013-05-28 10:45:00,22.92,22.97,22.86,22.91,131800.0,19.6022,19.645,19.5509,19.5937,131800.0
2013-05-28 10:50:00,22.91,22.94,22.89,22.93,103900.0,19.5937,19.6193,19.5766,19.6108,103900.0
2013-05-28 10:55:00,22.94,22.95,22.8,22.86,76200.0,19.6193,19.6279,19.4996,19.5509,76200.0
2013-05-28 11:00:00,22.86,22.87,22.72,22.74,117300.0,19.5509,19.5595,19.4312,19.4483,117300.0
2013-05-28 11:05:00,22.73,22.73,22.63,22.66,139000.0,19.4397,19.4397,19.3542,19.3799,139000.0
2013-05-28 11:10:00,22.65,22.83,22.65,22.82,112000.0,19.3713,19.5253,19.3713,19.5167,112000.0
2013-05-28 11:15:00,22.82,22.84,22.8,22.81,32600.0,19.5167,19.5338,19.4996,19.5082,32600.0
2013-05-28 11:20:00,22.8,22.83,22.75,22.82,52900.0,19.4996,19.5253,19.4568,19.5167,52900.0
2013-05-28 11:25:00,22.83,22.9,22.82,22.87,54700.0,19.5253,19.5851,19.5167,19.5595,54700.0
2013-05-28 11:30:00,22.87,22.91,22.86,22.87,28300.0,19.5595,19.5937,19.5509,19.5595,28300.0
2013-05-28 11:35:00,22.87,22.88,22.8,22.84,33600.0,19.5595,19.568,19.4996,19.5338,33600.0
2013-05-28 11:40:00,22.84,22.84,22.8,22.8,24900.0,19.5338,19.5338,19.4996,19.4996,24900.0
2013-05-28 11:45:00,22.78,22.78,22.68,22.73,94800.0,19.4825,19.4825,19.397,19.4397,94800.0
2013-05-28 11:50:00,22.73,22.77,22.69,22.7,74300.0,19.4397,19.4739,19.4055,19.4141,74300.0
2013-05-28 11:55:00,22.7,22.7,22.53,22.55,116500.0,19.4141,19.4141,19.2687,19.2858,116500.0
2013-05-28 12:00:00,22.55,22.67,22.54,22.67,77100.0,19.2858,19.3884,19.2772,19.3884,77100.0
2013-05-28 12:05:00,22.67,22.7,22.62,22.7,54000.0,19.3884,19.4141,19.3457,19.4141,54000.0
2013-05-28 12:10:00,22.7,22.76,22.69,22.76,54600.0,19.4141,19.4654,19.4055,19.4654,54600.0
2013-05-28 12:15:00,22.76,22.79,22.72,22.79,60700.0,19.4654,19.4911,19.4312,19.4911,60700.0
2013-05-28 12:20:00,22.78,22.83,22.76,22.77,60300.0,19.4825,19.5253,19.4654,19.4739,60300.0
2013-05-28 12:25:00,22.76,22.77,22.73,22.76,46100.0,19.4654,19.4739,19.4397,19.4654,46100.0
2013-05-28 12:30:00,22.76,22.77,22.71,22.72,37300.0,19.4654,19.4739,19.4226,19.4312,37300.0
2013-05-28 12:35:00,22.72,22.72,22.65,22.68,29100.0,19.4312,19.4312,19.3713,19.397,29100.0
2013-05-28 12:40:00,22.68,22.81,22.68,22.8,38300.0,19.397,19.5082,19.397,19.4996,38300.0
2013-05-28 12:45:00,22.79,22.81,22.76,22.78,38700.0,19.4911,19.5082,19.4654,19.4825,38700.0
2013-05-28 12:50:00,22.77,22.84,22.74,22.75,41900.0,19.4739,19.5338,19.4483,19.4568,41900.0
2013-05-28 12:55:00,22.75,22.77,22.7,22.77,35000.0,19.4568,19.4739,19.4141,19.4739,35000.0
2013-05-28 13:00:00,22.77,22.89,22.76,22.86,60800.0,19.4739,19.5766,19.4654,19.5509,60800.0
2013-05-28 13:05:00,22.86,22.88,22.79,22.83,33200.0,19.5509,19.568,19.4911,19.5253,33200.0
2013-05-28 13:10:00,22.82,22.85,22.82,22.84,21400.0,19.5167,19.5424,19.5167,19.5338,21400.0
2013-05-28 13:15:00,22.84,22.89,22.83,22.89,29100.0,19.5338,19.5766,19.5253,19.5766,29100.0
2013-05-28 13:20:00,22.88,22.88,22.81,22.83,39300.0,19.568,19.568,19.5082,19.5253,39300.0
2013-05-28 13:25:00,22.83,22.86,22.74,22.74,54500.0,19.5253,19.5509,19.4483,19.4483,54500.0
2013-05-28 13:30:00,22.75,22.77,22.73,22.74,33700.0,19.4568,19.4739,19.4397,19.4483,33700.0
2013-05-28 13:35:00,22.73,22.75,22.69,22.71,51500.0,19.4397,19.4568,19.4055,19.4226,51500.0
2013-05-28 13:40:00,22.7,22.71,22.64,22.64,45600.0,19.4141,19.4226,19.3628,19.3628,45600.0
2013-05-28 13:45:00,22.63,22.69,22.61,22.64,62400.0,19.3542,19.4055,19.3371,19.3628,62400.0
2013-05-28 13:50:00,22.64,22.65,22.61,22.62,49200.0,19.3628,19.3713,19.3371,19.3457,49200.0
2013-05-28 13:55:00,22.61,22.61,22.54,22.56,40400.0,19.3371,19.3371,19.2772,19.2943,40400.0
2013-05-28 14:00:00,22.56,22.56,22.51,22.54,40500.0,19.2943,19.2943,19.2516,19.2772,40500.0
2013-05-28 14:05:00,22.54,22.58,22.52,22.58,32500.0,19.2772,19.3115,19.2601,19.3115,32500.0
2013-05-28 14:10:00,22.57,22.57,22.51,22.52,39900.0,19.3029,19.3029,19.2516,19.2601,39900.0
2013-05-28 14:15:00,22.52,22.6,22.5,22.6,73100.0,19.2601,19.3286,19.243,19.3286,73100.0
2013-05-28 14:20:00,22.6,22.64,22.57,22.63,63400.0,19.3286,19.3628,19.3029,19.3542,63400.0
2013-05-28 14:25:00,22.62,22.62,22.54,22.57,62700.0,19.3457,19.3457,19.2772,19.3029,62700.0
2013-05-28 14:30:00,22.57,22.57,22.52,22.53,44700.0,19.3029,19.3029,19.2601,19.2687,44700.0
2013-05-28 14:35:00,22.51,22.54,22.48,22.48,59900.0,19.2516,19.2772,19.2259,19.2259,59900.0
2013-05-28 14:40:00,22.48,22.57,22.48,22.56,36500.0,19.2259,19.3029,19.2259,19.2943,36500.0
2013-05-28 14:45:00,22.56,22.63,22.54,22.62,55600.0,19.2943,19.3542,19.2772,19.3457,55600.0
2013-05-28 14:50:00,22.62,22.72,22.62,22.71,65400.0,19.3457,19.4312,19.3457,19.4226,65400.0
2013-05-28 14:55:00,22.71,22.71,22.66,22.66,59500.0,19.4226,19.4226,19.3799,19.3799,59500.0
2013-05-28 15:00:00,22.66,22.69,22.63,22.68,53900.0,19.3799,19.4055,19.3542,19.397,53900.0
2013-05-28 15:05:00,22.68,22.73,22.67,22.68,44700.0,19.397,19.4397,19.3884,19.397,44700.0
2013-05-28 15:10:00,22.68,22.74,22.65,22.69,104400.0,19.397,19.4483,19.3713,19.4055,104400.0
2013-05-28 15:15:00,22.68,22.77,22.67,22.76,164300.0,19.397,19.4739,19.3884,19.4654,164300.0
2013-05-28 15:20:00,22.76,22.77,22.72,22.74,64400.0,19.4654,19.4739,19.4312,19.4483,64400.0
2013-05-28 15:25:00,22.74,22.75,22.66,22.67,70600.0,19.4483,19.4568,19.3799,19.3884,70600.0
2013-05-28 15:30:00,22.68,22.76,22.67,22.75,67100.0,19.397,19.4654,19.3884,19.4568,67100.0
2013-05-28 15:35:00,22.74,22.77,22.74,22.76,79600.0,19.4483,19.4739,19.4483,19.4654,79600.0
2013-05-28 15:40:00,22.77,22.79,22.74,22.74,84800.0,19.4739,19.4911,19.4483,19.4483,84800.0
2013-05-28 15:45:00,22.75,22.78,22.73,22.74,185500.0,19.4568,19.4825,19.4397,19.4483,185500.0
2013-05-28 15:50:00,22.74,22.79,22.73,22.77,133000.0,19.4483,19.4911,19.4397,19.4739,133000.0
2013-05-28 15:55:00,22.77,22.79,22.74,22.78,186500.0,19.4739,19.4911,19.4483,19.4825,186500.0
2013-05-29 09:30:00,22.57,22.58,22.41,22.53,81600.0,19.3029,19.3115,19.1661,19.2687,81600.0
2013-05-29 09:35:00,22.52,22.53,22.34,22.38,104600.0,19.2601,19.2687,19.1062,19.1404,104600.0
2013-05-29 09:40:00,22.38,22.39,22.12,22.17,172100.0,19.1404,19.149,18.918,18.9608,172100.0
2013-05-29 09:45:00,22.16,22.24,22.14,22.23,179000.0,18.9522,19.0207,18.9351,19.0121,179000.0
2013-05-29 09:50:00,22.23,22.27,22.15,22.16,152400.0,19.0121,19.0463,18.9437,18.9522,152400.0
2013-05-29 09:55:00,22.15,22.24,22.14,22.16,85700.0,18.9437,19.0207,18.9351,18.9522,85700.0
2013-05-29 10:00:00,22.16,22.34,22.13,22.28,123000.0,18.9522,19.1062,18.9266,19.0549,123000.0
2013-05-29 10:05:00,22.29,22.3,22.2,22.24,162000.0,19.0634,19.072,18.9865,19.0207,162000.0
2013-05-29 10:10:00,22.23,22.28,22.17,22.18,174000.0,19.0121,19.0549,18.9608,18.9694,174000.0
2013-05-29 10:15:00,22.18,22.2,22.14,22.16,216800.0,18.9694,18.9865,18.9351,18.9522,216800.0
2013-05-29 10:20:00,22.16,22.18,22.11,22.11,173400.0,18.9522,18.9694,18.9095,18.9095,173400.0
2013-05-29 10:25:00,22.11,22.17,22.08,22.15,161200.0,18.9095,18.9608,18.8838,18.9437,161200.0
2013-05-29 10:30:00,22.14,22.14,22.04,22.1,141600.0,18.9351,18.9351,18.8496,18.9009,141600.0
2013-05-29 10:35:00,22.11,22.13,22.09,22.09,122300.0,18.9095,18.9266,18.8924,18.8924,122300.0
2013-05-29 10:40:00,22.08,22.1,21.97,22.09,291800.0,18.8838,18.9009,18.7898,18.8924,291800.0
2013-05-29 10:45:00,22.08,22.12,21.98,21.99,175200.0,18.8838,18.918,18.7983,18.8069,175200.0
2013-05-29 10:50:00,21.99,22.01,21.92,21.99,170300.0,18.8069,18.824,18.747,18.8069,170300.0
2013-05-29 10:55:00,21.98,22.01,21.96,21.97,119200.0,18.7983,18.824,18.7812,18.7898,119200.0
2013-05-29 11:00:00,21.96,21.98,21.82,21.86,229700.0,18.7812,18.7983,18.6615,18.6957,229700.0
2013-05-29 11:05:00,21.85,21.91,21.85,21.91,80300.0,18.6871,18.7384,18.6871,18.7384,80300.0
2013-05-29 11:10:00,21.91,22.04,21.91,22.01,86600.0,18.7384,18.8496,18.7384,18.824,86600.0
2013-05-29 11:15:00,22.01,22.08,22.0,22.08,55200.0,18.824,18.8838,18.8154,18.8838,55200.0
2013-05-29 11:20:00,22.07,22.12,22.02,22.12,58900.0,18.8753,18.918,18.8325,18.918,58900.0
2013-05-29 11:25:00,22.13,22.19,22.12,22.14,50300.0,18.9266,18.9779,18.918,18.9351,50300.0
2013-05-29 11:30:00,22.13,22.17,22.1,22.11,47400.0,18.9266,18.9608,18.9009,18.9095,47400.0
2013-05-29 11:35:00,22.11,22.11,22.05,22.05,51600.0,18.9095,18.9095,18.8582,18.8582,51600.0
2013-05-29 11:40:00,22.06,22.08,22.0,22.07,70000.0,18.8667,18.8838,18.8154,18.8753,70000.0
2013-05-29 11:45:00,22.07,22.2,22.05,22.18,104200.0,18.8753,18.9865,18.8582,18.9694,104200.0
2013-05-29 11:50:00,22.2,22.23,22.15,22.15,22700.0,18.9865,19.0121,18.9437,18.9437,22700.0
2013-05-29 11:55:00,22.16,22.19,22.14,22.19,16600.0,18.9522,18.9779,18.9351,18.9779,16600.0
2013-05-29 12:00:00,22.19,22.28,22.19,22.28,71400.0,18.9779,19.0549,18.9779,19.0549,71400.0
2013-05-29 12:05:00,22.28,22.32,22.27,22.29,89300.0,19.0549,19.0891,19.0463,19.0634,89300.0
2013-05-29 12:10:00,22.28,22.3,22.25,22.25,66200.0,19.0549,19.072,19.0292,19.0292,66200.0
2013-05-29 12:15:00,22.25,22.32,22.25,22.3,56100.0,19.0292,19.0891,19.0292,19.072,56100.0
2013-05-29 12:20:00,22.29,22.3,22.26,22.29,46500.0,19.0634,19.072,19.0378,19.0634,46500.0
2013-05-29 12:25:00,22.28,22.28,22.21,22.22,42800.0,19.0549,19.0549,18.995,19.0036,42800.0
2013-05-29 12:30:00,22.21,22.25,22.18,22.21,54400.0,18.995,19.0292,18.9694,18.995,54400.0
2013-05-29 12:35:00,22.21,22.22,22.18,22.18,21600.0,18.995,19.0036,18.9694,18.9694,21600.0
2013-05-29 12:40:00,22.19,22.21,22.15,22.17,21700.0,18.9779,18.995,18.9437,18.9608,21700.0
2013-05-29 12:45:00,22.16,22.16,22.06,22.08,33500.0,18.9522,18.9522,18.8667,18.8838,33500.0
2013-05-29 12:50:00,22.08,22.1,22.03,22.03,55700.0,18.8838,18.9009,18.8411,18.8411,55700.0
2013-05-29 12:55:00,22.04,22.04,22.01,22.03,12900.0,18.8496,18.8496,18.824,18.8411,12900.0
2013-05-29 13:00:00,22.03,22.08,22.03,22.04,18000.0,18.8411,18.8838,18.8411,18.8496,18000.0
2013-05-29 13:05:00,22.05,22.09,22.04,22.06,39100.0,18.8582,18.8924,18.8496,18.8667,39100.0
2013-05-29 13:10:00,22.07,22.07,22.02,22.04,63600.0,18.8753,18.8753,18.8325,18.8496,63600.0
2013-05-29 13:15:00,22.05,22.05,21.97,22.0,61600.0,18.8582,18.8582,18.7898,18.8154,61600.0
2013-05-29 13:20:00,22.0,22.07,21.97,22.0,58200.0,18.8154,18.8753,18.7898,18.8154,58200.0
2013-05-29 13:25:00,22.0,22.09,21.99,22.09,48200.0,18.8154,18.8924,18.8069,18.8924,48200.0
2013-05-29 13:30:00,22.09,22.14,22.09,22.13,81900.0,18.8924,18.9351,18.8924,18.9266,81900.0
2013-05-29 13:35:00,22.13,22.23,22.13,22.22,27200.0,18.9266,19.0121,18.9266,19.0036,27200.0
2013-05-29 13:40:00,22.21,22.3,22.19,22.28,73400.0,18.995,19.072,18.9779,19.0549,73400.0
2013-05-29 13:45:00,22.28,22.3,22.17,22.18,55300.0,19.0549,19.072,18.9608,18.9694,55300.0
2013-05-29 13:50:00,22.18,22.18,22.13,22.15,19600.0,18.9694,18.9694,18.9266,18.9437,19600.0
2013-05-29 13:55:00,22.15,22.27,22.15,22.26,57800.0,18.9437,19.0463,18.9437,19.0378,57800.0
2013-05-29 14:00:00,22.25,22.29,22.25,22.27,53300.0,19.0292,19.0634,19.0292,19.0463,53300.0
2013-05-29 14:05:00,22.27,22.31,22.25,22.27,67900.0,19.0463,19.0805,19.0292,19.0463,67900.0
2013-05-29 14:10:00,22.26,22.28,22.24,22.24,39500.0,19.0378,19.0549,19.0207,19.0207,39500.0
2013-05-29 14:15:00,22.25,22.26,22.2,22.21,31400.0,19.0292,19.0378,18.9865,18.995,31400.0
2013-05-29 14:20:00,22.22,22.24,22.19,22.23,17300.0,19.0036,19.0207,18.9779,19.0121,17300.0
2013-05-29 14:25:00,22.23,22.23,22.1,22.12,40300.0,19.0121,19.0121,18.9009,18.918,40300.0
2013-05-29 14:30:00,22.11,22.12,22.07,22.07,30600.0,18.9095,18.918,18.8753,18.8753,30600.0
2013-05-29 14:35:00,22.07,22.1,22.04,22.1,37600.0,18.8753,18.9009,18.8496,18.9009,37600.0
2013-05-29 14:40:00,22.1,22.18,22.08,22.17,35300.0,18.9009,18.9694,18.8838,18.9608,35300.0
2013-05-29 14:45:00,22.17,22.21,22.12,22.12,50900.0,18.9608,18.995,18.918,18.918,50900.0
2013-05-29 14:50:00,22.12,22.13,22.09,22.09,61500.0,18.918,18.9266,18.8924,18.8924,61500.0
2013-05-29 14:55:00,22.1,22.13,22.02,22.03,73300.0,18.9009,18.9266,18.8325,18.8411,73300.0
2013-05-29 15:00:00,22.04,22.07,22.01,22.02,136300.0,18.8496,18.8753,18.824,18.8325,136300.0
2013-05-29 15:05:00,22.03,22.06,22.02,22.05,52100.0,18.8411,18.8667,18.8325,18.8582,52100.0
2013-05-29 15:10:00,22.05,22.07,22.02,22.06,81000.0,18.8582,18.8753,18.8325,18.8667,81000.0
2013-05-29 15:15:00,22.06,22.07,22.0,22.01,88900.0,18.8667,18.8753,18.8154,18.824,88900.0
2013-05-29 15:20:00,22.0,22.06,21.97,22.04,103500.0,18.8154,18.8667,18.7898,18.8496,103500.0
2013-05-29 15:25:00,22.05,22.1,22.03,22.1,60500.0,18.8582,18.9009,18.8411,18.9009,60500.0
2013-05-29 15:30:00,22.1,22.12,22.08,22.11,81700.0,18.9009,18.918,18.8838,18.9095,81700.0
2013-05-29 15:35:00,22.1,22.11,22.07,22.1,77000.0,18.9009,18.9095,18.8753,18.9009,77000.0
2013-05-29 15:40:00,22.1,22.1,22.05,22.05,68400.0,18.9009,18.9009,18.8582,18.8582,68400.0
2013-05-29 15:45:00,22.05,22.05,22.02,22.03,184400.0,18.8582,18.8582,18.8325,18.8411,184400.0
2013-05-29 15:50:00,22.03,22.03,21.99,22.0,218300.0,18.8411,18.8411,18.8069,18.8154,218300.0
2013-05-29 15:55:00,22.0,22.06,21.98,22.05,253800.0,18.8154,18.8667,18.7983,18.8582,253800.0
2013-05-30 09:30:00,22.18,22.23,22.11,22.22,87400.0,18.9694,19.0121,18.9095,19.0036,87400.0
2013-05-30 09:35:00,22.26,22.43,22.23,22.35,77200.0,19.0378,19.1832,19.0121,19.1147,77200.0
2013-05-30 09:40:00,22.34,22.42,22.29,22.31,50300.0,19.1062,19.1746,19.0634,19.0805,50300.0
2013-05-30 09:45:00,22.31,22.41,22.3,22.4,69000.0,19.0805,19.1661,19.072,19.1575,69000.0
2013-05-30 09:50:00,22.42,22.44,22.29,22.35,76300.0,19.1746,19.1917,19.0634,19.1147,76300.0
2013-05-30 09:55:00,22.35,22.4,22.26,22.3,59900.0,19.1147,19.1575,19.0378,19.072,59900.0
2013-05-30 10:00:00,22.29,22.3,22.07,22.12,188100.0,19.0634,19.072,18.8753,18.918,188100.0
2013-05-30 10:05:00,22.1,22.15,22.02,22.04,129200.0,18.9009,18.9437,18.8325,18.8496,129200.0
2013-05-30 10:10:00,22.03,22.14,22.0,22.13,92500.0,18.8411,18.9351,18.8154,18.9266,92500.0
2013-05-30 10:15:00,22.13,22.17,21.99,22.02,164900.0,18.9266,18.9608,18.8069,18.8325,164900.0
2013-05-30 10:20:00,22.03,22.07,21.87,21.88,111100.0,18.8411,18.8753,18.7042,18.7128,111100.0
2013-05-30 10:25:00,21.89,22.03,21.81,21.97,126600.0,18.7213,18.8411,18.6529,18.7898,126600.0
2013-05-30 10:30:00,21.97,22.2,21.97,22.15,112100.0,18.7898,18.9865,18.7898,18.9437,112100.0
2013-05-30 10:35:00,22.15,22.2,22.13,22.16,72300.0,18.9437,18.9865,18.9266,18.9522,72300.0
2013-05-30 10:40:00,22.16,22.27,22.11,22.27,112500.0,18.9522,19.0463,18.9095,19.0463,112500.0
2013-05-30 10:45:00,22.26,22.28,22.21,22.25,103100.0,19.0378,19.0549,18.995,19.0292,103100.0
2013-05-30 10:50:00,22.25,22.27,22.16,22.18,69200.0,19.0292,19.0463,18.9522,18.9694,69200.0
2013-05-30 10:55:00,22.18,22.2,22.11,22.15,93000.0,18.9694,18.9865,18.9095,18.9437,93000.0
2013-05-30 11:00:00,22.15,22.16,22.07,22.08,73100.0,18.9437,18.9522,18.8753,18.8838,73100.0
2013-05-30 11:05:00,22.07,22.07,21.93,21.94,70200.0,18.8753,18.8753,18.7555,18.7641,70200.0
2013-05-30 11:10:00,21.95,22.01,21.94,22.01,62600.0,18.7726,18.824,18.7641,18.824,62600.0
2013-05-30 11:15:00,22.0,22.0,21.89,21.91,55300.0,18.8154,18.8154,18.7213,18.7384,55300.0
2013-05-30 11:20:00,21.92,22.03,21.9,22.01,30800.0,18.747,18.8411,18.7299,18.824,30800.0
2013-05-30 11:25:00,22.0,22.04,21.96,22.04,28800.0,18.8154,18.8496,18.7812,18.8496,28800.0
2013-05-30 11:30:00,22.04,22.11,21.89,21.89,62600.0,18.8496,18.9095,18.7213,18.7213,62600.0
2013-05-30 11:35:00,21.89,21.96,21.88,21.92,43000.0,18.7213,18.7812,18.7128,18.747,43000.0
2013-05-30 11:40:00,21.91,22.07,21.91,22.05,50000.0,18.7384,18.8753,18.7384,18.8582,50000.0
2013-05-30 11:45:00,22.05,22.07,22.01,22.06,60100.0,18.8582,18.8753,18.824,18.8667,60100.0
2013-05-30 11:50:00,22.05,22.06,22.04,22.06,14700.0,18.8582,18.8667,18.8496,18.8667,14700.0
2013-05-30 11:55:00,22.06,22.11,22.06,22.07,22200.0,18.8667,18.9095,18.8667,18.8753,22200.0
2013-05-30 12:00:00,22.08,22.14,22.07,22.07,25200.0,18.8838,18.9351,18.8753,18.8753,25200.0
2013-05-30 12:05:00,22.06,22.1,22.04,22.06,49200.0,18.8667,18.9009,18.8496,18.8667,49200.0
2013-05-30 12:10:00,22.06,22.15,22.04,22.14,73200.0,18.8667,18.9437,18.8496,18.9351,73200.0
2013-05-30 12:15:00,22.13,22.14,22.08,22.12,39100.0,18.9266,18.9351,18.8838,18.918,39100.0
2013-05-30 12:20:00,22.12,22.15,22.09,22.15,33600.0,18.918,18.9437,18.8924,18.9437,33600.0
2013-05-30 12:25:00,22.14,22.16,22.12,22.14,12100.0,18.9351,18.9522,18.918,18.9351,12100.0
2013-05-30 12:30:00,22.12,22.13,22.08,22.11,43200.0,18.918,18.9266,18.8838,18.9095,43200.0
2013-05-30 12:35:00,22.12,22.15,22.03,22.03,39700.0,18.918,18.9437,18.8411,18.8411,39700.0
2013-05-30 12:40:00,22.02,22.05,22.01,22.05,22000.0,18.8325,18.8582,18.824,18.8582,22000.0
2013-05-30 12:45:00,22.05,22.1,22.05,22.1,19600.0,18.8582,18.9009,18.8582,18.9009,19600.0
2013-05-30 12:50:00,22.11,22.11,22.05,22.09,15400.0,18.9095,18.9095,18.8582,18.8924,15400.0
2013-05-30 12:55:00,22.1,22.19,22.1,22.19,30200.0,18.9009,18.9779,18.9009,18.9779,30200.0
2013-05-30 13:00:00,22.19,22.2,22.13,22.16,35500.0,18.9779,18.9865,18.9266,18.9522,35500.0
2013-05-30 13:05:00,22.17,22.2,22.13,22.14,22800.0,18.9608,18.9865,18.9266,18.9351,22800.0
2013-05-30 13:10:00,22.14,22.16,22.11,22.16,21000.0,18.9351,18.9522,18.9095,18.9522,21000.0
2013-05-30 13:15:00,22.17,22.19,22.11,22.14,25600.0,18.9608,18.9779,18.9095,18.9351,25600.0
2013-05-30 13:20:00,22.15,22.17,22.12,22.16,20400.0,18.9437,18.9608,18.918,18.9522,20400.0
2013-05-30 13:25:00,22.16,22.2,22.15,22.2,13700.0,18.9522,18.9865,18.9437,18.9865,13700.0
2013-05-30 13:30:00,22.2,22.22,22.17,22.21,22300.0,18.9865,19.0036,18.9608,18.995,22300.0
2013-05-30 13:35:00,22.22,22.23,22.13,22.21,25300.0,19.0036,19.0121,18.9266,18.995,25300.0
2013-05-30 13:40:00,22.2,22.23,22.18,22.19,27900.0,18.9865,19.0121,18.9694,18.9779,27900.0
2013-05-30 13:45:00,22.2,22.21,22.16,22.21,15800.0,18.9865,18.995,18.9522,18.995,15800.0
2013-05-30 13:50:00,22.21,22.23,22.17,22.21,31700.0,18.995,19.0121,18.9608,18.995,31700.0
2013-05-30 13:55:00,22.22,22.24,22.22,22.22,7200.0,19.0036,19.0207,19.0036,19.0036,7200.0
2013-05-30 14:00:00,22.23,22.27,22.23,22.24,22000.0,19.0121,19.0463,19.0121,19.0207,22000.0
2013-05-30 14:05:00,22.24,22.24,22.17,22.17,48900.0,19.0207,19.0207,18.9608,18.9608,48900.0
2013-05-30 14:10:00,22.16,22.18,22.12,22.12,16300.0,18.9522,18.9694,18.918,18.918,16300.0
2013-05-30 14:15:00,22.12,22.18,22.12,22.16,21200.0,18.918,18.9694,18.918,18.9522,21200.0
2013-05-30 14:20:00,22.16,22.18,22.15,22.18,24300.0,18.9522,18.9694,18.9437,18.9694,24300.0
2013-05-30 14:25:00,22.18,22.21,22.14,22.21,40800.0,18.9694,18.995,18.9351,18.995,40800.0
2013-05-30 14:30:00,22.21,22.22,22.17,22.17,49800.0,18.995,19.0036,18.9608,18.9608,49800.0
2013-05-30 14:35:00,22.17,22.19,22.15,22.16,27900.0,18.9608,18.9779,18.9437,18.9522,27900.0
2013-05-30 14:40:00,22.16,22.2,22.15,22.18,28300.0,18.9522,18.9865,18.9437,18.9694,28300.0
2013-05-30 14:45:00,22.18,22.21,22.16,22.2,32400.0,18.9694,18.995,18.9522,18.9865,32400.0
2013-05-30 14:50:00,22.2,22.22,22.18,22.2,29000.0,18.9865,19.0036,18.9694,18.9865,29000.0
2013-05-30 14:55:00,22.2,22.21,22.14,22.14,34200.0,18.9865,18.995,18.9351,18.9351,34200.0
2013-05-30 15:00:00,22.14,22.17,22.13,22.17,24500.0,18.9351,18.9608,18.9266,18.9608,24500.0
2013-05-30 15:05:00,22.16,22.19,22.16,22.16,29100.0,18.9522,18.9779,18.9522,18.9522,29100.0
2013-05-30 15:10:00,22.16,22.17,22.15,22.15,26900.0,18.9522,18.9608,18.9437,18.9437,26900.0
2013-05-30 15:15:00,22.14,22.15,22.12,22.13,17200.0,18.9351,18.9437,18.918,18.9266,17200.0
2013-05-30 15:20:00,22.14,22.17,22.14,22.14,51300.0,18.9351,18.9608,18.9351,18.9351,51300.0
2013-05-30 15:25:00,22.14,22.15,22.12,22.12,69300.0,18.9351,18.9437,18.918,18.918,69300.0
2013-05-30 15:30:00,22.11,22.13,22.09,22.13,78000.0,18.9095,18.9266,18.8924,18.9266,78000.0
2013-05-30 15:35:00,22.13,22.16,22.11,22.16,100300.0,18.9266,18.9522,18.9095,18.9522,100300.0
2013-05-30 15:40:00,22.16,22.17,22.12,22.14,87800.0,18.9522,18.9608,18.918,18.9351,87800.0
2013-05-30 15:45:00,22.14,22.16,22.1,22.1,167800.0,18.9351,18.9522,18.9009,18.9009,167800.0
2013-05-30 15:50:00,22.1,22.12,22.08,22.08,158200.0,18.9009,18.918,18.8838,18.8838,158200.0
2013-05-30 15:55:00,22.09,22.11,22.05,22.1,186900.0,18.8924,18.9095,18.8582,18.9009,186900.0
2013-05-31 09:30:00,21.96,22.18,21.9,22.14,63800.0,18.7812,18.9694,18.7299,18.9351,63800.0
2013-05-31 09:35:00,22.11,22.28,22.08,22.27,36000.0,18.9095,19.0549,18.8838,19.0463,36000.0
2013-05-31 09:40:00,22.24,22.38,22.24,22.32,76000.0,19.0207,19.1404,19.0207,19.0891,76000.0
2013-05-31 09:45:00,22.33,22.35,22.21,22.25,48900.0,19.0976,19.1147,18.995,19.0292,48900.0
2013-05-31 09:50:00,22.25,22.27,22.01,22.05,82700.0,19.0292,19.0463,18.824,18.8582,82700.0
2013-05-31 09:55:00,22.09,22.15,22.01,22.13,81800.0,18.8924,18.9437,18.824,18.9266,81800.0
2013-05-31 10:00:00,22.14,22.17,21.98,22.0,175700.0,18.9351,18.9608,18.7983,18.8154,175700.0
2013-05-31 10:05:00,22.0,22.05,21.91,21.94,158800.0,18.8154,18.8582,18.7384,18.7641,158800.0
2013-05-31 10:10:00,21.94,22.0,21.89,21.91,134500.0,18.7641,18.8154,18.7213,18.7384,134500.0
2013-05-31 10:15:00,21.89,21.91,21.77,21.79,174800.0,18.7213,18.7384,18.6187,18.6358,174800.0
2013-05-31 10:20:00,21.79,21.81,21.73,21.78,171600.0,18.6358,18.6529,18.5845,18.6273,171600.0
2013-05-31 10:25:00,21.79,21.98,21.78,21.98,49300.0,18.6358,18.7983,18.6273,18.7983,49300.0
2013-05-31 10:30:00,21.99,22.08,21.95,22.02,89000.0,18.8069,18.8838,18.7726,18.8325,89000.0
2013-05-31 10:35:00,22.02,22.1,22.02,22.06,65600.0,18.8325,18.9009,18.8325,18.8667,65600.0
2013-05-31 10:40:00,22.07,22.08,21.95,21.99,72700.0,18.8753,18.8838,18.7726,18.8069,72700.0
2013-05-31 10:45:00,21.99,22.01,21.94,22.0,134100.0,18.8069,18.824,18.7641,18.8154,134100.0
2013-05-31 10:50:00,22.0,22.0,21.94,21.97,45300.0,18.8154,18.8154,18.7641,18.7898,45300.0
2013-05-31 10:55:00,21.97,22.0,21.91,21.94,76500.0,18.7898,18.8154,18.7384,18.7641,76500.0
2013-05-31 11:00:00,21.94,21.96,21.92,21.95,85900.0,18.7641,18.7812,18.747,18.7726,85900.0
2013-05-31 11:05:00,21.94,22.02,21.93,22.02,137700.0,18.7641,18.8325,18.7555,18.8325,137700.0
2013-05-31 11:10:00,22.03,22.04,22.0,22.03,71400.0,18.8411,18.8496,18.8154,18.8411,71400.0
2013-05-31 11:15:00,22.03,22.06,22.01,22.02,31700.0,18.8411,18.8667,18.824,18.8325,31700.0
2013-05-31 11:20:00,22.02,22.05,21.99,22.0,20200.0,18.8325,18.8582,18.8069,18.8154,20200.0
2013-05-31 11:25:00,22.0,22.0,21.92,21.92,26000.0,18.8154,18.8154,18.747,18.747,26000.0
2013-05-31 11:30:00,21.92,21.99,21.91,21.95,91700.0,18.747,18.8069,18.7384,18.7726,91700.0
2013-05-31 11:35:00,21.95,21.98,21.92,21.93,84700.0,18.7726,18.7983,18.747,18.7555,84700.0
2013-05-31 11:40:00,21.93,21.99,21.9,21.99,31800.0,18.7555,18.8069,18.7299,18.8069,31800.0
2013-05-31 11:45:00,21.99,22.07,21.99,22.07,47500.0,18.8069,18.8753,18.8069,18.8753,47500.0
2013-05-31 11:50:00,22.07,22.07,22.01,22.01,44600.0,18.8753,18.8753,18.824,18.824,44600.0
2013-05-31 11:55:00,22.01,22.01,21.97,21.97,29600.0,18.824,18.824,18.7898,18.7898,29600.0
2013-05-31 12:00:00,21.98,22.01,21.93,21.93,41100.0,18.7983,18.824,18.7555,18.7555,41100.0
2013-05-31 12:05:00,21.93,22.0,21.93,22.0,31600.0,18.7555,18.8154,18.7555,18.8154,31600.0
2013-05-31 12:10:00,22.01,22.02,21.93,21.96,41100.0,18.824,18.8325,18.7555,18.7812,41100.0
2013-05-31 12:15:00,21.95,21.96,21.9,21.94,72300.0,18.7726,18.7812,18.7299,18.7641,72300.0
2013-05-31 12:20:00,21.94,21.97,21.92,21.97,34000.0,18.7641,18.7898,18.747,18.7898,34000.0
2013-05-31 12:25:00,21.96,21.98,21.93,21.95,27200.0,18.7812,18.7983,18.7555,18.7726,27200.0
2013-05-31 12:30:00,21.94,21.94,21.86,21.89,24300.0,18.7641,18.7641,18.6957,18.7213,24300.0
2013-05-31 12:35:00,21.89,21.95,21.89,21.92,24700.0,18.7213,18.7726,18.7213,18.747,24700.0
2013-05-31 12:40:00,21.92,21.95,21.88,21.93,23000.0,18.747,18.7726,18.7128,18.7555,23000.0
2013-05-31 12:45:00,21.94,21.96,21.93,21.94,12600.0,18.7641,18.7812,18.7555,18.7641,12600.0
2013-05-31 12:50:00,21.94,21.95,21.91,21.93,19700.0,18.7641,18.7726,18.7384,18.7555,19700.0
2013-05-31 12:55:00,21.93,21.97,21.93,21.94,14400.0,18.7555,18.7898,18.7555,18.7641,14400.0
2013-05-31 13:00:00,21.94,21.98,21.94,21.96,34900.0,18.7641,18.7983,18.7641,18.7812,34900.0
2013-05-31 13:05:00,21.96,22.0,21.95,21.98,44400.0,18.7812,18.8154,18.7726,18.7983,44400.0
2013-05-31 13:10:00,21.99,22.02,21.98,22.0,23900.0,18.8069,18.8325,18.7983,18.8154,23900.0
2013-05-31 13:15:00,22.0,22.0,21.95,21.97,38300.0,18.8154,18.8154,18.7726,18.7898,38300.0
2013-05-31 13:20:00,21.98,22.0,21.97,22.0,10600.0,18.7983,18.8154,18.7898,18.8154,10600.0
2013-05-31 13:25:00,22.0,22.01,22.0,22.01,7500.0,18.8154,18.824,18.8154,18.824,7500.0
2013-05-31 13:30:00,22.0,22.01,21.94,21.94,40100.0,18.8154,18.824,18.7641,18.7641,40100.0
2013-05-31 13:35:00,21.94,21.94,21.91,21.93,14000.0,18.7641,18.7641,18.7384,18.7555,14000.0
2013-05-31 13:40:00,21.93,21.94,21.92,21.92,21900.0,18.7555,18.7641,18.747,18.747,21900.0
2013-05-31 13:45:00,21.92,21.93,21.91,21.92,17000.0,18.747,18.7555,18.7384,18.747,17000.0
2013-05-31 13:50:00,21.91,21.92,21.88,21.89,29100.0,18.7384,18.747,18.7128,18.7213,29100.0
2013-05-31 13:55:00,21.89,21.92,21.87,21.92,29700.0,18.7213,18.747,18.7042,18.747,29700.0
2013-05-31 14:00:00,21.92,21.92,21.88,21.89,24100.0,18.747,18.747,18.7128,18.7213,24100.0
2013-05-31 14:05:00,21.88,21.89,21.85,21.86,28000.0,18.7128,18.7213,18.6871,18.6957,28000.0
2013-05-31 14:10:00,21.87,21.87,21.8,21.8,55000.0,18.7042,18.7042,18.6444,18.6444,55000.0
2013-05-31 14:15:00,21.81,21.82,21.78,21.8,36500.0,18.6529,18.6615,18.6273,18.6444,36500.0
2013-05-31 14:20:00,21.8,21.85,21.8,21.85,40000.0,18.6444,18.6871,18.6444,18.6871,40000.0
2013-05-31 14:25:00,21.84,21.85,21.76,21.76,64700.0,18.6786,18.6871,18.6101,18.6101,64700.0
2013-05-31 14:30:00,21.77,21.8,21.76,21.78,53500.0,18.6187,18.6444,18.6101,18.6273,53500.0
2013-05-31 14:35:00,21.77,21.77,21.68,21.69,87500.0,18.6187,18.6187,18.5417,18.5503,87500.0
2013-05-31 14:40:00,21.68,21.71,21.67,21.7,55100.0,18.5417,18.5674,18.5332,18.5588,55100.0
2013-05-31 14:45:00,21.69,21.7,21.63,21.67,105500.0,18.5503,18.5588,18.499,18.5332,105500.0
2013-05-31 14:50:00,21.68,21.74,21.63,21.66,102800.0,18.5417,18.593,18.499,18.5246,102800.0
2013-05-31 14:55:00,21.66,21.71,21.66,21.67,60300.0,18.5246,18.5674,18.5246,18.5332,60300.0
2013-05-31 15:00:00,21.67,21.8,21.65,21.79,105600.0,18.5332,18.6444,18.5161,18.6358,105600.0
2013-05-31 15:05:00,21.8,21.84,21.75,21.83,73500.0,18.6444,18.6786,18.6016,18.67,73500.0
2013-05-31 15:10:00,21.82,21.87,21.79,21.87,94700.0,18.6615,18.7042,18.6358,18.7042,94700.0
2013-05-31 15:15:00,21.86,21.88,21.84,21.86,70400.0,18.6957,18.7128,18.6786,18.6957,70400.0
2013-05-31 15:20:00,21.85,21.9,21.83,21.85,68500.0,18.6871,18.7299,18.67,18.6871,68500.0
2013-05-31 15:25:00,21.85,21.86,21.78,21.79,61100.0,18.6871,18.6957,18.6273,18.6358,61100.0
2013-05-31 15:30:00,21.78,21.82,21.71,21.76,137100.0,18.6273,18.6615,18.5674,18.6101,137100.0
2013-05-31 15:35:00,21.76,21.79,21.72,21.76,108400.0,18.6101,18.6358,18.5759,18.6101,108400.0
2013-05-31 15:40:00,21.76,21.8,21.73,21.77,127800.0,18.6101,18.6444,18.5845,18.6187,127800.0
2013-05-31 15:45:00,21.76,21.78,21.69,21.7,254300.0,18.6101,18.6273,18.5503,18.5588,254300.0
2013-05-31 15:50:00,21.7,21.74,21.68,21.68,245200.0,18.5588,18.593,18.5417,18.5417,245200.0
2013-05-31 15:55:00,21.68,21.69,21.57,21.58,357100.0,18.5417,18.5503,18.4477,18.4562,357100.0
2013-06-03 09:30:00,21.76,21.82,21.52,21.54,171900.0,18.6101,18.6615,18.4049,18.422,171900.0
2013-06-03 09:35:00,21.54,21.56,21.31,21.37,187700.0,18.422,18.4391,18.2253,18.2766,187700.0
2013-06-03 09:40:00,21.38,21.38,21.2,21.24,116400.0,18.2852,18.2852,18.1312,18.1654,116400.0
2013-06-03 09:45:00,21.24,21.26,21.05,21.13,223300.0,18.1654,18.1825,18.0029,18.0713,223300.0
2013-06-03 09:50:00,21.13,21.3,21.13,21.24,210400.0,18.0713,18.2167,18.0713,18.1654,210400.0
2013-06-03 09:55:00,21.25,21.26,21.14,21.16,104100.0,18.174,18.1825,18.0799,18.097,104100.0
2013-06-03 10:00:00,21.16,21.28,21.05,21.26,346700.0,18.097,18.1996,18.0029,18.1825,346700.0
2013-06-03 10:05:00,21.26,21.66,21.23,21.63,289800.0,18.1825,18.5246,18.1569,18.499,289800.0
2013-06-03 10:10:00,21.62,21.73,21.48,21.49,255200.0,18.4904,18.5845,18.3707,18.3792,255200.0
2013-06-03 10:15:00,21.49,21.6,21.46,21.54,143700.0,18.3792,18.4733,18.3536,18.422,143700.0
2013-06-03 10:20:00,21.55,21.65,21.44,21.47,137700.0,18.4305,18.5161,18.3365,18.3621,137700.0
2013-06-03 10:25:00,21.46,21.48,21.34,21.4,144900.0,18.3536,18.3707,18.2509,18.3023,144900.0
2013-06-03 10:30:00,21.39,21.39,21.21,21.28,124700.0,18.2937,18.2937,18.1398,18.1996,124700.0
2013-06-03 10:35:00,21.28,21.28,21.08,21.12,161300.0,18.1996,18.1996,18.0286,18.0628,161300.0
2013-06-03 10:40:00,21.12,21.13,21.0,21.04,252400.0,18.0628,18.0713,17.9602,17.9944,252400.0
2013-06-03 10:45:00,21.03,21.06,20.98,21.05,143700.0,17.9858,18.0115,17.9431,18.0029,143700.0
2013-06-03 10:50:00,21.05,21.13,21.04,21.11,150700.0,18.0029,18.0713,17.9944,18.0542,150700.0
2013-06-03 10:55:00,21.11,21.14,21.09,21.11,135900.0,18.0542,18.0799,18.0371,18.0542,135900.0
2013-06-03 11:00:00,21.11,21.11,20.99,20.99,64500.0,18.0542,18.0542,17.9516,17.9516,64500.0
2013-06-03 11:05:00,20.98,20.98,20.88,20.92,125700.0,17.9431,17.9431,17.8575,17.8917,125700.0
2013-06-03 11:10:00,20.92,20.92,20.82,20.88,175900.0,17.8917,17.8917,17.8062,17.8575,175900.0
2013-06-03 11:15:00,20.88,20.98,20.86,20.91,87600.0,17.8575,17.9431,17.8404,17.8832,87600.0
2013-06-03 11:20:00,20.91,20.92,20.77,20.81,90500.0,17.8832,17.8917,17.7635,17.7977,90500.0
2013-06-03 11:25:00,20.81,20.88,20.8,20.81,104900.0,17.7977,17.8575,17.7891,17.7977,104900.0
2013-06-03 11:30:00,20.81,20.87,20.75,20.77,139000.0,17.7977,17.849,17.7464,17.7635,139000.0
2013-06-03 11:35:00,20.76,20.84,20.74,20.83,97200.0,17.7549,17.8233,17.7378,17.8148,97200.0
2013-06-03 11:40:00,20.82,20.92,20.77,20.91,104600.0,17.8062,17.8917,17.7635,17.8832,104600.0
2013-06-03 11:45:00,20.9,20.97,20.89,20.97,115400.0,17.8746,17.9345,17.8661,17.9345,115400.0
2013-06-03 11:50:00,20.96,21.04,20.95,21.02,63700.0,17.926,17.9944,17.9174,17.9773,63700.0
2013-06-03 11:55:00,21.02,21.04,20.97,20.99,97300.0,17.9773,17.9944,17.9345,17.9516,97300.0
2013-06-03 12:00:00,21.0,21.02,20.95,20.96,106900.0,17.9602,17.9773,17.9174,17.926,106900.0
2013-06-03 12:05:00,20.96,21.08,20.91,21.07,106700.0,17.926,18.0286,17.8832,18.02,106700.0
2013-06-03 12:10:00,21.06,21.06,20.98,21.02,75300.0,18.0115,18.0115,17.9431,17.9773,75300.0
2013-06-03 12:15:00,21.01,21.05,20.96,21.03,98000.0,17.9687,18.0029,17.926,17.9858,98000.0
2013-06-03 12:20:00,21.03,21.08,20.99,21.07,79000.0,17.9858,18.0286,17.9516,18.02,79000.0
2013-06-03 12:25:00,21.07,21.07,21.01,21.06,85200.0,18.02,18.02,17.9687,18.0115,85200.0
2013-06-03 12:30:00,21.06,21.06,20.89,20.92,112200.0,18.0115,18.0115,17.8661,17.8917,112200.0
2013-06-03 12:35:00,20.92,20.95,20.85,20.94,103600.0,17.8917,17.9174,17.8319,17.9088,103600.0
2013-06-03 12:40:00,20.94,20.95,20.9,20.94,77900.0,17.9088,17.9174,17.8746,17.9088,77900.0
2013-06-03 12:45:00,20.94,21.01,20.92,21.01,94400.0,17.9088,17.9687,17.8917,17.9687,94400.0
2013-06-03 12:50:00,21.02,21.08,21.02,21.04,63700.0,17.9773,18.0286,17.9773,17.9944,63700.0
2013-06-03 12:55:00,21.04,21.05,20.97,21.04,101000.0,17.9944,18.0029,17.9345,17.9944,101000.0
2013-06-03 13:00:00,21.03,21.08,20.97,21.06,81200.0,17.9858,18.0286,17.9345,18.0115,81200.0
2013-06-03 13:05:00,21.06,21.12,21.06,21.11,53000.0,18.0115,18.0628,18.0115,18.0542,53000.0
2013-06-03 13:10:00,21.11,21.12,21.03,21.04,54000.0,18.0542,18.0628,17.9858,17.9944,54000.0
2013-06-03 13:15:00,21.04,21.05,20.92,20.98,109800.0,17.9944,18.0029,17.8917,17.9431,109800.0
2013-06-03 13:20:00,20.98,20.99,20.92,20.92,54700.0,17.9431,17.9516,17.8917,17.8917,54700.0
2013-06-03 13:25:00,20.92,20.92,20.88,20.92,83800.0,17.8917,17.8917,17.8575,17.8917,83800.0
2013-06-03 13:30:00,20.93,20.93,20.9,20.92,82700.0,17.9003,17.9003,17.8746,17.8917,82700.0
2013-06-03 13:35:00,20.92,20.96,20.89,20.95,80400.0,17.8917,17.926,17.8661,17.9174,80400.0
2013-06-03 13:40:00,20.96,20.98,20.91,20.93,58700.0,17.926,17.9431,17.8832,17.9003,58700.0
2013-06-03 13:45:00,20.93,21.01,20.93,21.01,78900.0,17.9003,17.9687,17.9003,17.9687,78900.0
2013-06-03 13:50:00,21.01,21.1,21.01,21.04,113500.0,17.9687,18.0457,17.9687,17.9944,113500.0
2013-06-03 13:55:00,21.05,21.05,20.97,21.03,103200.0,18.0029,18.0029,17.9345,17.9858,103200.0
2013-06-03 14:00:00,21.03,21.05,20.95,21.02,87200.0,17.9858,18.0029,17.9174,17.9773,87200.0
2013-06-03 14:05:00,21.02,21.09,21.01,21.07,81500.0,17.9773,18.0371,17.9687,18.02,81500.0
2013-06-03 14:10:00,21.09,21.09,21.02,21.03,76100.0,18.0371,18.0371,17.9773,17.9858,76100.0
2013-06-03 14:15:00,21.03,21.04,21.01,21.02,98700.0,17.9858,17.9944,17.9687,17.9773,98700.0
2013-06-03 14:20:00,21.03,21.04,21.0,21.01,61900.0,17.9858,17.9944,17.9602,17.9687,61900.0
2013-06-03 14:25:00,21.01,21.05,20.99,21.01,87500.0,17.9687,18.0029,17.9516,17.9687,87500.0
2013-06-03 14:30:00,21.0,21.01,20.97,21.01,90400.0,17.9602,17.9687,17.9345,17.9687,90400.0
2013-06-03 14:35:00,21.0,21.07,20.99,21.03,74200.0,17.9602,18.02,17.9516,17.9858,74200.0
2013-06-03 14:40:00,21.04,21.19,21.03,21.13,86700.0,17.9944,18.1227,17.9858,18.0713,86700.0
2013-06-03 14:45:00,21.13,21.16,21.04,21.08,64600.0,18.0713,18.097,17.9944,18.0286,64600.0
2013-06-03 14:50:00,21.09,21.19,21.08,21.13,55100.0,18.0371,18.1227,18.0286,18.0713,55100.0
2013-06-03 14:55:00,21.13,21.14,21.07,21.12,54200.0,18.0713,18.0799,18.02,18.0628,54200.0
2013-06-03 15:00:00,21.11,21.13,21.07,21.07,48000.0,18.0542,18.0713,18.02,18.02,48000.0
2013-06-03 15:05:00,21.08,21.12,21.06,21.07,49000.0,18.0286,18.0628,18.0115,18.02,49000.0
2013-06-03 15:10:00,21.08,21.11,21.04,21.1,72400.0,18.0286,18.0542,17.9944,18.0457,72400.0
2013-06-03 15:15:00,21.1,21.1,21.04,21.05,55000.0,18.0457,18.0457,17.9944,18.0029,55000.0
2013-06-03 15:20:00,21.06,21.15,21.05,21.14,95600.0,18.0115,18.0884,18.0029,18.0799,95600.0
2013-06-03 15:25:00,21.14,21.17,21.07,21.12,107900.0,18.0799,18.1056,18.02,18.0628,107900.0
2013-06-03 15:30:00,21.12,21.14,21.1,21.14,103800.0,18.0628,18.0799,18.0457,18.0799,103800.0
2013-06-03 15:35:00,21.14,21.19,21.12,21.19,115000.0,18.0799,18.1227,18.0628,18.1227,115000.0
2013-06-03 15:40:00,21.19,21.24,21.18,21.23,117300.0,18.1227,18.1654,18.1141,18.1569,117300.0
2013-06-03 15:45:00,21.24,21.28,21.21,21.25,180900.0,18.1654,18.1996,18.1398,18.174,180900.0
2013-06-03 15:50:00,21.25,21.29,21.21,21.29,170000.0,18.174,18.2082,18.1398,18.2082,170000.0
2013-06-03 15:55:00,21.29,21.34,21.28,21.31,323500.0,18.2082,18.2509,18.1996,18.2253,323500.0
2013-06-04 09:30:00,21.35,21.4,21.24,21.33,165700.0,18.2595,18.3023,18.1654,18.2424,165700.0
2013-06-04 09:35:00,21.33,21.56,21.3,21.31,147800.0,18.2424,18.4391,18.2167,18.2253,147800.0
2013-06-04 09:40:00,21.31,21.31,21.0,21.03,139400.0,18.2253,18.2253,17.9602,17.9858,139400.0
2013-06-04 09:45:00,21.03,21.33,21.03,21.23,225500.0,17.9858,18.2424,17.9858,18.1569,225500.0
2013-06-04 09:50:00,21.23,21.27,21.13,21.26,174800.0,18.1569,18.1911,18.0713,18.1825,174800.0
2013-06-04 09:55:00,21.27,21.29,21.19,21.23,136700.0,18.1911,18.2082,18.1227,18.1569,136700.0
2013-06-04 10:00:00,21.24,21.24,21.16,21.21,138800.0,18.1654,18.1654,18.097,18.1398,138800.0
2013-06-04 10:05:00,21.2,21.2,21.06,21.07,203600.0,18.1312,18.1312,18.0115,18.02,203600.0
2013-06-04 10:10:00,21.07,21.16,21.0,21.01,103900.0,18.02,18.097,17.9602,17.9687,103900.0
2013-06-04 10:15:00,21.0,21.05,20.92,21.03,206200.0,17.9602,18.0029,17.8917,17.9858,206200.0
2013-06-04 10:20:00,21.04,21.09,20.99,21.0,180100.0,17.9944,18.0371,17.9516,17.9602,180100.0
2013-06-04 10:25:00,21.01,21.05,20.9,20.9,169500.0,17.9687,18.0029,17.8746,17.8746,169500.0
2013-06-04 10:30:00,20.91,20.98,20.87,20.97,248400.0,17.8832,17.9431,17.849,17.9345,248400.0
2013-06-04 10:35:00,20.98,20.99,20.93,20.93,100800.0,17.9431,17.9516,17.9003,17.9003,100800.0
2013-06-04 10:40:00,20.94,20.95,20.83,20.84,181300.0,17.9088,17.9174,17.8148,17.8233,181300.0
2013-06-04 10:45:00,20.84,20.84,20.64,20.65,407300.0,17.8233,17.8233,17.6523,17.6608,407300.0
2013-06-04 10:50:00,20.65,20.66,20.55,20.56,301300.0,17.6608,17.6694,17.5753,17.5839,301300.0
2013-06-04 10:55:00,20.56,20.68,20.54,20.54,206200.0,17.5839,17.6865,17.5667,17.5667,206200.0
2013-06-04 11:00:00,20.54,20.71,20.52,20.67,212300.0,17.5667,17.7121,17.5496,17.6779,212300.0
2013-06-04 11:05:00,20.67,20.77,20.66,20.77,142000.0,17.6779,17.7635,17.6694,17.7635,142000.0
2013-06-04 11:10:00,20.78,20.81,20.77,20.79,160700.0,17.772,17.7977,17.7635,17.7806,160700.0
2013-06-04 11:15:00,20.79,20.89,20.79,20.84,288700.0,17.7806,17.8661,17.7806,17.8233,288700.0
2013-06-04 11:20:00,20.85,20.89,20.8,20.89,82700.0,17.8319,17.8661,17.7891,17.8661,82700.0
2013-06-04 11:25:00,20.88,21.0,20.88,20.89,105200.0,17.8575,17.9602,17.8575,17.8661,105200.0
2013-06-04 11:30:00,20.89,20.89,20.8,20.82,61100.0,17.8661,17.8661,17.7891,17.8062,61100.0
2013-06-04 11:35:00,20.82,20.82,20.68,20.77,130700.0,17.8062,17.8062,17.6865,17.7635,130700.0
2013-06-04 11:40:00,20.78,20.88,20.77,20.87,89100.0,17.772,17.8575,17.7635,17.849,89100.0
2013-06-04 11:45:00,20.87,20.9,20.77,20.8,66700.0,17.849,17.8746,17.7635,17.7891,66700.0
2013-06-04 11:50:00,20.8,20.86,20.8,20.81,65700.0,17.7891,17.8404,17.7891,17.7977,65700.0
2013-06-04 11:55:00,20.82,20.84,20.81,20.82,32100.0,17.8062,17.8233,17.7977,17.8062,32100.0
2013-06-04 12:00:00,20.81,20.83,20.73,20.73,124500.0,17.7977,17.8148,17.7292,17.7292,124500.0
2013-06-04 12:05:00,20.73,20.76,20.63,20.67,171900.0,17.7292,17.7549,17.6437,17.6779,171900.0
2013-06-04 12:10:00,20.67,20.68,20.6,20.62,143300.0,17.6779,17.6865,17.6181,17.6352,143300.0
2013-06-04 12:15:00,20.63,20.65,20.57,20.59,81500.0,17.6437,17.6608,17.5924,17.6095,81500.0
2013-06-04 12:20:00,20.6,20.64,20.58,20.61,115500.0,17.6181,17.6523,17.601,17.6266,115500.0
2013-06-04 12:25:00,20.61,20.61,20.53,20.55,118000.0,17.6266,17.6266,17.5582,17.5753,118000.0
2013-06-04 12:30:00,20.55,20.61,20.55,20.61,99800.0,17.5753,17.6266,17.5753,17.6266,99800.0
2013-06-04 12:35:00,20.61,20.68,20.61,20.67,134000.0,17.6266,17.6865,17.6266,17.6779,134000.0
2013-06-04 12:40:00,20.66,20.67,20.6,20.61,69700.0,17.6694,17.6779,17.6181,17.6266,69700.0
2013-06-04 12:45:00,20.61,20.64,20.55,20.64,100700.0,17.6266,17.6523,17.5753,17.6523,100700.0
2013-06-04 12:50:00,20.63,20.69,20.6,20.67,84300.0,17.6437,17.695,17.6181,17.6779,84300.0
2013-06-04 12:55:00,20.68,20.72,20.67,20.71,92800.0,17.6865,17.7207,17.6779,17.7121,92800.0
2013-06-04 13:00:00,20.71,20.74,20.67,20.68,70400.0,17.7121,17.7378,17.6779,17.6865,70400.0
2013-06-04 13:05:00,20.68,20.75,20.67,20.74,55600.0,17.6865,17.7464,17.6779,17.7378,55600.0
2013-06-04 13:10:00,20.74,20.8,20.73,20.76,133800.0,17.7378,17.7891,17.7292,17.7549,133800.0
2013-06-04 13:15:00,20.77,20.78,20.72,20.72,111900.0,17.7635,17.772,17.7207,17.7207,111900.0
2013-06-04 13:20:00,20.72,20.73,20.63,20.64,78300.0,17.7207,17.7292,17.6437,17.6523,78300.0
2013-06-04 13:25:00,20.64,20.66,20.53,20.54,127800.0,17.6523,17.6694,17.5582,17.5667,127800.0
2013-06-04 13:30:00,20.54,20.59,20.51,20.59,122100.0,17.5667,17.6095,17.5411,17.6095,122100.0
2013-06-04 13:35:00,20.58,20.59,20.5,20.54,87700.0,17.601,17.6095,17.5325,17.5667,87700.0
2013-06-04 13:40:00,20.54,20.6,20.54,20.6,194000.0,17.5667,17.6181,17.5667,17.6181,194000.0
2013-06-04 13:45:00,20.59,20.6,20.5,20.52,173900.0,17.6095,17.6181,17.5325,17.5496,173900.0
2013-06-04 13:50:00,20.53,20.6,20.52,20.52,102000.0,17.5582,17.6181,17.5496,17.5496,102000.0
2013-06-04 13:55:00,20.53,20.58,20.5,20.57,142100.0,17.5582,17.601,17.5325,17.5924,142100.0
2013-06-04 14:00:00,20.57,20.58,20.49,20.52,212600.0,17.5924,17.601,17.524,17.5496,212600.0
2013-06-04 14:05:00,20.52,20.55,20.49,20.5,126600.0,17.5496,17.5753,17.524,17.5325,126600.0
2013-06-04 14:10:00,20.5,20.62,20.5,20.62,100600.0,17.5325,17.6352,17.5325,17.6352,100600.0
2013-06-04 14:15:00,20.62,20.64,20.58,20.62,133000.0,17.6352,17.6523,17.601,17.6352,133000.0
2013-06-04 14:20:00,20.62,20.64,20.58,20.59,144100.0,17.6352,17.6523,17.601,17.6095,144100.0
2013-06-04 14:25:00,20.58,20.61,20.56,20.56,104200.0,17.601,17.6266,17.5839,17.5839,104200.0
2013-06-04 14:30:00,20.57,20.64,20.57,20.62,91800.0,17.5924,17.6523,17.5924,17.6352,91800.0
2013-06-04 14:35:00,20.61,20.62,20.57,20.6,79200.0,17.6266,17.6352,17.5924,17.6181,79200.0
2013-06-04 14:40:00,20.61,20.75,20.6,20.75,448600.0,17.6266,17.7464,17.6181,17.7464,448600.0
2013-06-04 14:45:00,20.75,20.8,20.73,20.79,212800.0,17.7464,17.7891,17.7292,17.7806,212800.0
2013-06-04 14:50:00,20.79,20.86,20.77,20.81,139400.0,17.7806,17.8404,17.7635,17.7977,139400.0
2013-06-04 14:55:00,20.81,20.83,20.77,20.8,246000.0,17.7977,17.8148,17.7635,17.7891,246000.0
2013-06-04 15:00:00,20.8,20.87,20.79,20.87,129400.0,17.7891,17.849,17.7806,17.849,129400.0
2013-06-04 15:05:00,20.85,20.91,20.84,20.84,284800.0,17.8319,17.8832,17.8233,17.8233,284800.0
2013-06-04 15:10:00,20.85,20.87,20.73,20.73,131500.0,17.8319,17.849,17.7292,17.7292,131500.0
2013-06-04 15:15:00,20.73,20.73,20.63,20.64,133400.0,17.7292,17.7292,17.6437,17.6523,133400.0
2013-06-04 15:20:00,20.64,20.68,20.58,20.58,100600.0,17.6523,17.6865,17.601,17.601,100600.0
2013-06-04 15:25:00,20.59,20.63,20.57,20.57,88300.0,17.6095,17.6437,17.5924,17.5924,88300.0
2013-06-04 15:30:00,20.58,20.68,20.56,20.67,317600.0,17.601,17.6865,17.5839,17.6779,317600.0
2013-06-04 15:35:00,20.68,20.69,20.64,20.66,148000.0,17.6865,17.695,17.6523,17.6694,148000.0
2013-06-04 15:40:00,20.67,20.71,20.64,20.65,311800.0,17.6779,17.7121,17.6523,17.6608,311800.0
2013-06-04 15:45:00,20.64,20.66,20.47,20.48,424800.0,17.6523,17.6694,17.5069,17.5154,424800.0
2013-06-04 15:50:00,20.49,20.56,20.49,20.56,337000.0,17.524,17.5839,17.524,17.5839,337000.0
2013-06-04 15:55:00,20.56,20.6,20.55,20.55,424400.0,17.5839,17.6181,17.5753,17.5753,424400.0
2013-06-05 09:30:00,20.47,20.49,20.22,20.23,236500.0,17.5069,17.524,17.2931,17.3016,236500.0
2013-06-05 09:35:00,20.23,20.35,20.16,20.29,257600.0,17.3016,17.4043,17.2418,17.3529,257600.0
2013-06-05 09:40:00,20.27,20.43,20.24,20.42,305700.0,17.3358,17.4727,17.3102,17.4641,305700.0
2013-06-05 09:45:00,20.42,20.5,20.37,20.42,237400.0,17.4641,17.5325,17.4214,17.4641,237400.0
2013-06-05 09:50:00,20.43,20.43,20.31,20.33,243400.0,17.4727,17.4727,17.37,17.3871,243400.0
2013-06-05 09:55:00,20.34,20.34,20.19,20.3,213000.0,17.3957,17.3957,17.2674,17.3615,213000.0
2013-06-05 10:00:00,20.29,20.41,20.28,20.38,375600.0,17.3529,17.4556,17.3444,17.4299,375600.0
2013-06-05 10:05:00,20.39,20.46,20.36,20.37,531900.0,17.4385,17.4983,17.4128,17.4214,531900.0
2013-06-05 10:10:00,20.37,20.45,20.33,20.4,217700.0,17.4214,17.4898,17.3871,17.447,217700.0
2013-06-05 10:15:00,20.39,20.41,20.27,20.37,283900.0,17.4385,17.4556,17.3358,17.4214,283900.0
2013-06-05 10:20:00,20.37,20.4,20.31,20.39,122200.0,17.4214,17.447,17.37,17.4385,122200.0
2013-06-05 10:25:00,20.39,20.47,20.38,20.39,159700.0,17.4385,17.5069,17.4299,17.4385,159700.0
2013-06-05 10:30:00,20.38,20.39,20.29,20.35,78700.0,17.4299,17.4385,17.3529,17.4043,78700.0
2013-06-05 10:35:00,20.35,20.42,20.3,20.36,77500.0,17.4043,17.4641,17.3615,17.4128,77500.0
2013-06-05 10:40:00,20.36,20.45,20.34,20.41,102700.0,17.4128,17.4898,17.3957,17.4556,102700.0
2013-06-05 10:45:00,20.4,20.42,20.35,20.38,160100.0,17.447,17.4641,17.4043,17.4299,160100.0
2013-06-05 10:50:00,20.37,20.39,20.35,20.36,97500.0,17.4214,17.4385,17.4043,17.4128,97500.0
2013-06-05 10:55:00,20.36,20.36,20.22,20.29,135100.0,17.4128,17.4128,17.2931,17.3529,135100.0
2013-06-05 11:00:00,20.29,20.31,20.13,20.14,172000.0,17.3529,17.37,17.2161,17.2247,172000.0
2013-06-05 11:05:00,20.14,20.18,20.06,20.14,210700.0,17.2247,17.2589,17.1562,17.2247,210700.0
2013-06-05 11:10:00,20.14,20.38,20.12,20.38,195300.0,17.2247,17.4299,17.2075,17.4299,195300.0
2013-06-05 11:15:00,20.38,20.42,20.27,20.28,140900.0,17.4299,17.4641,17.3358,17.3444,140900.0
2013-06-05 11:20:00,20.29,20.29,20.18,20.25,132500.0,17.3529,17.3529,17.2589,17.3187,132500.0
2013-06-05 11:25:00,20.25,20.28,20.18,20.2,56600.0,17.3187,17.3444,17.2589,17.276,56600.0
2013-06-05 11:30:00,20.2,20.33,20.17,20.32,133400.0,17.276,17.3871,17.2503,17.3786,133400.0
2013-06-05 11:35:00,20.32,20.43,20.28,20.43,152900.0,17.3786,17.4727,17.3444,17.4727,152900.0
2013-06-05 11:40:00,20.42,20.43,20.36,20.41,107900.0,17.4641,17.4727,17.4128,17.4556,107900.0
2013-06-05 11:45:00,20.42,20.44,20.3,20.31,53400.0,17.4641,17.4812,17.3615,17.37,53400.0
2013-06-05 11:50:00,20.31,20.31,20.24,20.24,81700.0,17.37,17.37,17.3102,17.3102,81700.0
2013-06-05 11:55:00,20.24,20.25,20.15,20.17,60400.0,17.3102,17.3187,17.2332,17.2503,60400.0
2013-06-05 12:00:00,20.17,20.19,20.1,20.1,140200.0,17.2503,17.2674,17.1904,17.1904,140200.0
2013-06-05 12:05:00,20.1,20.11,19.95,20.06,379000.0,17.1904,17.199,17.0622,17.1562,379000.0
2013-06-05 12:10:00,20.06,20.13,20.04,20.1,113000.0,17.1562,17.2161,17.1391,17.1904,113000.0
2013-06-05 12:15:00,20.1,20.17,20.05,20.12,143400.0,17.1904,17.2503,17.1477,17.2075,143400.0
2013-06-05 12:20:00,20.12,20.13,20.04,20.06,99300.0,17.2075,17.2161,17.1391,17.1562,99300.0
2013-06-05 12:25:00,20.06,20.11,20.06,20.09,51300.0,17.1562,17.199,17.1562,17.1819,51300.0
2013-06-05 12:30:00,20.08,20.09,20.02,20.03,65300.0,17.1733,17.1819,17.122,17.1306,65300.0
2013-06-05 12:35:00,20.03,20.1,20.01,20.08,139400.0,17.1306,17.1904,17.1135,17.1733,139400.0
2013-06-05 12:40:00,20.08,20.11,20.03,20.06,85000.0,17.1733,17.199,17.1306,17.1562,85000.0
2013-06-05 12:45:00,20.06,20.07,20.01,20.03,103400.0,17.1562,17.1648,17.1135,17.1306,103400.0
2013-06-05 12:50:00,20.01,20.02,19.97,19.99,61800.0,17.1135,17.122,17.0793,17.0964,61800.0
2013-06-05 12:55:00,19.98,20.02,19.96,19.96,81300.0,17.0878,17.122,17.0707,17.0707,81300.0
2013-06-05 13:00:00,19.97,20.04,19.95,20.04,97300.0,17.0793,17.1391,17.0622,17.1391,97300.0
2013-06-05 13:05:00,20.04,20.14,20.03,20.12,77200.0,17.1391,17.2247,17.1306,17.2075,77200.0
2013-06-05 13:10:00,20.12,20.15,20.07,20.13,115500.0,17.2075,17.2332,17.1648,17.2161,115500.0
2013-06-05 13:15:00,20.14,20.19,20.06,20.18,74100.0,17.2247,17.2674,17.1562,17.2589,74100.0
2013-06-05 13:20:00,20.18,20.22,20.17,20.19,156000.0,17.2589,17.2931,17.2503,17.2674,156000.0
2013-06-05 13:25:00,20.2,20.25,20.18,20.24,100900.0,17.276,17.3187,17.2589,17.3102,100900.0
2013-06-05 13:30:00,20.24,20.26,20.2,20.23,90800.0,17.3102,17.3273,17.276,17.3016,90800.0
2013-06-05 13:35:00,20.23,20.23,20.15,20.16,69700.0,17.3016,17.3016,17.2332,17.2418,69700.0
2013-06-05 13:40:00,20.16,20.24,20.15,20.23,87600.0,17.2418,17.3102,17.2332,17.3016,87600.0
2013-06-05 13:45:00,20.23,20.27,20.19,20.2,83800.0,17.3016,17.3358,17.2674,17.276,83800.0
2013-06-05 13:50:00,20.2,20.2,20.17,20.18,37100.0,17.276,17.276,17.2503,17.2589,37100.0
2013-06-05 13:55:00,20.17,20.21,20.13,20.13,64700.0,17.2503,17.2845,17.2161,17.2161,64700.0
2013-06-05 14:00:00,20.14,20.26,20.14,20.23,147600.0,17.2247,17.3273,17.2247,17.3016,147600.0
2013-06-05 14:05:00,20.23,20.3,20.21,20.28,173300.0,17.3016,17.3615,17.2845,17.3444,173300.0
2013-06-05 14:10:00,20.29,20.33,20.24,20.3,158000.0,17.3529,17.3871,17.3102,17.3615,158000.0
2013-06-05 14:15:00,20.31,20.32,20.26,20.32,139700.0,17.37,17.3786,17.3273,17.3786,139700.0
2013-06-05 14:20:00,20.32,20.34,20.27,20.29,254100.0,17.3786,17.3957,17.3358,17.3529,254100.0
2013-06-05 14:25:00,20.29,20.31,20.14,20.18,143100.0,17.3529,17.37,17.2247,17.2589,143100.0
2013-06-05 14:30:00,20.19,20.19,20.09,20.13,107600.0,17.2674,17.2674,17.1819,17.2161,107600.0
2013-06-05 14:35:00,20.13,20.28,20.13,20.23,108200.0,17.2161,17.3444,17.2161,17.3016,108200.0
2013-06-05 14:40:00,20.22,20.28,20.19,20.27,70400.0,17.2931,17.3444,17.2674,17.3358,70400.0
2013-06-05 14:45:00,20.27,20.38,20.25,20.37,141600.0,17.3358,17.4299,17.3187,17.4214,141600.0
2013-06-05 14:50:00,20.37,20.42,20.33,20.34,167900.0,17.4214,17.4641,17.3871,17.3957,167900.0
2013-06-05 14:55:00,20.35,20.41,20.34,20.36,138200.0,17.4043,17.4556,17.3957,17.4128,138200.0
2013-06-05 15:00:00,20.36,20.36,20.28,20.29,67500.0,17.4128,17.4128,17.3444,17.3529,67500.0
2013-06-05 15:05:00,20.29,20.3,20.2,20.2,78100.0,17.3529,17.3615,17.276,17.276,78100.0
2013-06-05 15:10:00,20.19,20.29,20.18,20.29,97600.0,17.2674,17.3529,17.2589,17.3529,97600.0
2013-06-05 15:15:00,20.29,20.34,20.27,20.27,98900.0,17.3529,17.3957,17.3358,17.3358,98900.0
2013-06-05 15:20:00,20.27,20.3,20.21,20.28,126100.0,17.3358,17.3615,17.2845,17.3444,126100.0
2013-06-05 15:25:00,20.28,20.31,20.28,20.28,105400.0,17.3444,17.37,17.3444,17.3444,105400.0
2013-06-05 15:30:00,20.29,20.31,20.23,20.24,290600.0,17.3529,17.37,17.3016,17.3102,290600.0
2013-06-05 15:35:00,20.25,20.32,20.25,20.28,215800.0,17.3187,17.3786,17.3187,17.3444,215800.0
2013-06-05 15:40:00,20.29,20.3,20.23,20.25,149600.0,17.3529,17.3615,17.3016,17.3187,149600.0
2013-06-05 15:45:00,20.25,20.3,20.25,20.29,311600.0,17.3187,17.3615,17.3187,17.3529,311600.0
2013-06-05 15:50:00,20.29,20.3,20.21,20.21,212500.0,17.3529,17.3615,17.2845,17.2845,212500.0
2013-06-05 15:55:00,20.21,20.23,20.11,20.14,707100.0,17.2845,17.3016,17.199,17.2247,707100.0
2013-06-06 09:30:00,20.07,20.21,19.95,20.21,173000.0,17.1648,17.2845,17.0622,17.2845,173000.0
2013-06-06 09:35:00,20.22,20.43,20.21,20.4,99900.0,17.2931,17.4727,17.2845,17.447,99900.0
2013-06-06 09:40:00,20.39,20.44,20.32,20.34,123200.0,17.4385,17.4812,17.3786,17.3957,123200.0
2013-06-06 09:45:00,20.35,20.43,20.32,20.39,141200.0,17.4043,17.4727,17.3786,17.4385,141200.0
2013-06-06 09:50:00,20.38,20.49,20.29,20.29,244500.0,17.4299,17.524,17.3529,17.3529,244500.0
2013-06-06 09:55:00,20.29,20.49,20.24,20.49,124600.0,17.3529,17.524,17.3102,17.524,124600.0
2013-06-06 10:00:00,20.49,20.55,20.38,20.41,194600.0,17.524,17.5753,17.4299,17.4556,194600.0
2013-06-06 10:05:00,20.41,20.47,20.38,20.39,170000.0,17.4556,17.5069,17.4299,17.4385,170000.0
2013-06-06 10:10:00,20.38,20.39,20.21,20.23,156600.0,17.4299,17.4385,17.2845,17.3016,156600.0
2013-06-06 10:15:00,20.23,20.31,20.21,20.28,85300.0,17.3016,17.37,17.2845,17.3444,85300.0
2013-06-06 10:20:00,20.28,20.36,20.27,20.3,149800.0,17.3444,17.4128,17.3358,17.3615,149800.0
2013-06-06 10:25:00,20.29,20.36,20.23,20.34,152800.0,17.3529,17.4128,17.3016,17.3957,152800.0
2013-06-06 10:30:00,20.33,20.4,20.29,20.36,124900.0,17.3871,17.447,17.3529,17.4128,124900.0
2013-06-06 10:35:00,20.35,20.41,20.31,20.31,129500.0,17.4043,17.4556,17.37,17.37,129500.0
2013-06-06 10:40:00,20.32,20.45,20.28,20.44,150600.0,17.3786,17.4898,17.3444,17.4812,150600.0
2013-06-06 10:45:00,20.44,20.5,20.42,20.46,145600.0,17.4812,17.5325,17.4641,17.4983,145600.0
2013-06-06 10:50:00,20.46,20.48,20.39,20.47,126600.0,17.4983,17.5154,17.4385,17.5069,126600.0
2013-06-06 10:55:00,20.47,20.59,20.47,20.58,136100.0,17.5069,17.6095,17.5069,17.601,136100.0
2013-06-06 11:00:00,20.58,20.59,20.48,20.5,183100.0,17.601,17.6095,17.5154,17.5325,183100.0
2013-06-06 11:05:00,20.5,20.51,20.39,20.46,85100.0,17.5325,17.5411,17.4385,17.4983,85100.0
2013-06-06 11:10:00,20.46,20.52,20.44,20.49,75600.0,17.4983,17.5496,17.4812,17.524,75600.0
2013-06-06 11:15:00,20.49,20.54,20.48,20.54,69100.0,17.524,17.5667,17.5154,17.5667,69100.0
2013-06-06 11:20:00,20.54,20.56,20.49,20.52,95700.0,17.5667,17.5839,17.524,17.5496,95700.0
2013-06-06 11:25:00,20.52,20.58,20.52,20.56,112100.0,17.5496,17.601,17.5496,17.5839,112100.0
2013-06-06 11:30:00,20.56,20.57,20.48,20.5,36900.0,17.5839,17.5924,17.5154,17.5325,36900.0
2013-06-06 11:35:00,20.5,20.53,20.47,20.52,53600.0,17.5325,17.5582,17.5069,17.5496,53600.0
2013-06-06 11:40:00,20.53,20.56,20.52,20.52,51800.0,17.5582,17.5839,17.5496,17.5496,51800.0
2013-06-06 11:45:00,20.53,20.54,20.47,20.47,27100.0,17.5582,17.5667,17.5069,17.5069,27100.0
2013-06-06 11:50:00,20.47,20.48,20.42,20.42,51100.0,17.5069,17.5154,17.4641,17.4641,51100.0
2013-06-06 11:55:00,20.42,20.42,20.36,20.4,166500.0,17.4641,17.4641,17.4128,17.447,166500.0
2013-06-06 12:00:00,20.4,20.42,20.39,20.39,102900.0,17.447,17.4641,17.4385,17.4385,102900.0
2013-06-06 12:05:00,20.4,20.46,20.38,20.38,143300.0,17.447,17.4983,17.4299,17.4299,143300.0
2013-06-06 12:10:00,20.38,20.48,20.37,20.48,124200.0,17.4299,17.5154,17.4214,17.5154,124200.0
2013-06-06 12:15:00,20.47,20.47,20.44,20.46,247100.0,17.5069,17.5069,17.4812,17.4983,247100.0
2013-06-06 12:20:00,20.45,20.45,20.39,20.4,71600.0,17.4898,17.4898,17.4385,17.447,71600.0
2013-06-06 12:25:00,20.4,20.47,20.38,20.46,215400.0,17.447,17.5069,17.4299,17.4983,215400.0
2013-06-06 12:30:00,20.46,20.5,20.42,20.5,138100.0,17.4983,17.5325,17.4641,17.5325,138100.0
2013-06-06 12:35:00,20.5,20.56,20.5,20.53,119900.0,17.5325,17.5839,17.5325,17.5582,119900.0
2013-06-06 12:40:00,20.54,20.68,20.53,20.68,154900.0,17.5667,17.6865,17.5582,17.6865,154900.0
2013-06-06 12:45:00,20.67,20.75,20.64,20.73,192800.0,17.6779,17.7464,17.6523,17.7292,192800.0
2013-06-06 12:50:00,20.73,20.8,20.7,20.8,153700.0,17.7292,17.7891,17.7036,17.7891,153700.0
2013-06-06 12:55:00,20.8,20.86,20.79,20.83,165000.0,17.7891,17.8404,17.7806,17.8148,165000.0
2013-06-06 13:00:00,20.83,20.86,20.78,20.82,123500.0,17.8148,17.8404,17.772,17.8062,123500.0
2013-06-06 13:05:00,20.82,20.95,20.81,20.94,156000.0,17.8062,17.9174,17.7977,17.9088,156000.0
2013-06-06 13:10:00,20.94,21.11,20.94,21.1,241900.0,17.9088,18.0542,17.9088,18.0457,241900.0
2013-06-06 13:15:00,21.09,21.14,20.99,21.0,220400.0,18.0371,18.0799,17.9516,17.9602,220400.0
2013-06-06 13:20:00,20.99,20.99,20.82,20.83,135500.0,17.9516,17.9516,17.8062,17.8148,135500.0
2013-06-06 13:25:00,20.82,20.82,20.73,20.77,82100.0,17.8062,17.8062,17.7292,17.7635,82100.0
2013-06-06 13:30:00,20.78,20.94,20.78,20.94,56500.0,17.772,17.9088,17.772,17.9088,56500.0
2013-06-06 13:35:00,20.93,21.06,20.93,20.98,155100.0,17.9003,18.0115,17.9003,17.9431,155100.0
2013-06-06 13:40:00,20.98,20.98,20.88,20.95,103900.0,17.9431,17.9431,17.8575,17.9174,103900.0
2013-06-06 13:45:00,20.95,21.05,20.95,21.04,127400.0,17.9174,18.0029,17.9174,17.9944,127400.0
2013-06-06 13:50:00,21.05,21.07,20.96,20.96,99400.0,18.0029,18.02,17.926,17.926,99400.0
2013-06-06 13:55:00,20.96,20.97,20.86,20.92,89100.0,17.926,17.9345,17.8404,17.8917,89100.0
2013-06-06 14:00:00,20.93,20.94,20.85,20.86,100600.0,17.9003,17.9088,17.8319,17.8404,100600.0
2013-06-06 14:05:00,20.86,20.95,20.84,20.9,60000.0,17.8404,17.9174,17.8233,17.8746,60000.0
2013-06-06 14:10:00,20.91,20.97,20.91,20.94,75400.0,17.8832,17.9345,17.8832,17.9088,75400.0
2013-06-06 14:15:00,20.94,21.03,20.91,21.0,88700.0,17.9088,17.9858,17.8832,17.9602,88700.0
2013-06-06 14:20:00,21.0,21.06,20.98,21.05,70800.0,17.9602,18.0115,17.9431,18.0029,70800.0
2013-06-06 14:25:00,21.05,21.12,21.04,21.1,100400.0,18.0029,18.0628,17.9944,18.0457,100400.0
2013-06-06 14:30:00,21.11,21.13,20.97,21.0,101500.0,18.0542,18.0713,17.9345,17.9602,101500.0
2013-06-06 14:35:00,20.99,21.05,20.98,21.01,75700.0,17.9516,18.0029,17.9431,17.9687,75700.0
2013-06-06 14:40:00,21.01,21.08,21.0,21.07,96200.0,17.9687,18.0286,17.9602,18.02,96200.0
2013-06-06 14:45:00,21.06,21.07,21.01,21.06,90600.0,18.0115,18.02,17.9687,18.0115,90600.0
2013-06-06 14:50:00,21.06,21.09,21.03,21.06,87100.0,18.0115,18.0371,17.9858,18.0115,87100.0
2013-06-06 14:55:00,21.04,21.05,20.99,21.0,55100.0,17.9944,18.0029,17.9516,17.9602,55100.0
2013-06-06 15:00:00,21.0,21.0,20.93,20.94,198800.0,17.9602,17.9602,17.9003,17.9088,198800.0
2013-06-06 15:05:00,20.95,20.96,20.91,20.93,66100.0,17.9174,17.926,17.8832,17.9003,66100.0
2013-06-06 15:10:00,20.94,21.02,20.93,20.99,100900.0,17.9088,17.9773,17.9003,17.9516,100900.0
2013-06-06 15:15:00,20.98,21.0,20.97,20.99,85600.0,17.9431,17.9602,17.9345,17.9516,85600.0
2013-06-06 15:20:00,20.98,21.02,20.96,21.02,70600.0,17.9431,17.9773,17.926,17.9773,70600.0
2013-06-06 15:25:00,21.02,21.05,21.01,21.05,111400.0,17.9773,18.0029,17.9687,18.0029,111400.0
2013-06-06 15:30:00,21.05,21.14,21.05,21.1,216000.0,18.0029,18.0799,18.0029,18.0457,216000.0
2013-06-06 15:35:00,21.11,21.18,21.1,21.1,149200.0,18.0542,18.1141,18.0457,18.0457,149200.0
2013-06-06 15:40:00,21.1,21.12,21.09,21.11,112700.0,18.0457,18.0628,18.0371,18.0542,112700.0
2013-06-06 15:45:00,21.11,21.12,21.09,21.1,171100.0,18.0542,18.0628,18.0371,18.0457,171100.0
2013-06-06 15:50:00,21.1,21.12,21.06,21.06,349200.0,18.0457,18.0628,18.0115,18.0115,349200.0
2013-06-06 15:55:00,21.06,21.11,21.04,21.1,436600.0,18.0115,18.0542,17.9944,18.0457,436600.0
2013-06-07 09:30:00,21.32,21.38,21.25,21.38,234000.0,18.2338,18.2852,18.174,18.2852,234000.0
2013-06-07 09:35:00,21.38,21.4,21.29,21.39,167700.0,18.2852,18.3023,18.2082,18.2937,167700.0
2013-06-07 09:40:00,21.36,21.39,21.27,21.3,296300.0,18.2681,18.2937,18.1911,18.2167,296300.0
2013-06-07 09:45:00,21.31,21.49,21.27,21.45,214700.0,18.2253,18.3792,18.1911,18.345,214700.0
2013-06-07 09:50:00,21.46,21.57,21.43,21.56,174800.0,18.3536,18.4477,18.3279,18.4391,174800.0
2013-06-07 09:55:00,21.56,21.58,21.5,21.54,98200.0,18.4391,18.4562,18.3878,18.422,98200.0
2013-06-07 10:00:00,21.53,21.57,21.46,21.55,119400.0,18.4134,18.4477,18.3536,18.4305,119400.0
2013-06-07 10:05:00,21.54,21.69,21.53,21.66,136900.0,18.422,18.5503,18.4134,18.5246,136900.0
2013-06-07 10:10:00,21.66,21.73,21.62,21.63,168000.0,18.5246,18.5845,18.4904,18.499,168000.0
2013-06-07 10:15:00,21.63,21.67,21.47,21.52,174700.0,18.499,18.5332,18.3621,18.4049,174700.0
2013-06-07 10:20:00,21.52,21.6,21.52,21.57,54600.0,18.4049,18.4733,18.4049,18.4477,54600.0
2013-06-07 10:25:00,21.56,21.67,21.54,21.65,123500.0,18.4391,18.5332,18.422,18.5161,123500.0
2013-06-07 10:30:00,21.65,21.69,21.61,21.61,103900.0,18.5161,18.5503,18.4819,18.4819,103900.0
2013-06-07 10:35:00,21.61,21.62,21.56,21.62,88200.0,18.4819,18.4904,18.4391,18.4904,88200.0
2013-06-07 10:40:00,21.63,21.65,21.57,21.57,132000.0,18.499,18.5161,18.4477,18.4477,132000.0
2013-06-07 10:45:00,21.57,21.58,21.46,21.48,184900.0,18.4477,18.4562,18.3536,18.3707,184900.0
2013-06-07 10:50:00,21.47,21.5,21.3,21.35,170000.0,18.3621,18.3878,18.2167,18.2595,170000.0
2013-06-07 10:55:00,21.35,21.39,21.34,21.36,168100.0,18.2595,18.2937,18.2509,18.2681,168100.0
2013-06-07 11:00:00,21.36,21.41,21.36,21.4,97600.0,18.2681,18.3108,18.2681,18.3023,97600.0
2013-06-07 11:05:00,21.39,21.41,21.38,21.39,104600.0,18.2937,18.3108,18.2852,18.2937,104600.0
2013-06-07 11:10:00,21.4,21.44,21.39,21.43,247300.0,18.3023,18.3365,18.2937,18.3279,247300.0
2013-06-07 11:15:00,21.44,21.46,21.35,21.35,305900.0,18.3365,18.3536,18.2595,18.2595,305900.0
2013-06-07 11:20:00,21.35,21.36,21.33,21.35,105400.0,18.2595,18.2681,18.2424,18.2595,105400.0
2013-06-07 11:25:00,21.34,21.38,21.31,21.31,186700.0,18.2509,18.2852,18.2253,18.2253,186700.0
2013-06-07 11:30:00,21.32,21.33,21.25,21.29,276300.0,18.2338,18.2424,18.174,18.2082,276300.0
2013-06-07 11:35:00,21.3,21.32,21.25,21.26,197800.0,18.2167,18.2338,18.174,18.1825,197800.0
2013-06-07 11:40:00,21.26,21.33,21.25,21.32,87000.0,18.1825,18.2424,18.174,18.2338,87000.0
2013-06-07 11:45:00,21.31,21.33,21.26,21.3,98200.0,18.2253,18.2424,18.1825,18.2167,98200.0
2013-06-07 11:50:00,21.3,21.3,21.29,21.3,43400.0,18.2167,18.2167,18.2082,18.2167,43400.0
2013-06-07 11:55:00,21.3,21.33,21.29,21.31,62400.0,18.2167,18.2424,18.2082,18.2253,62400.0
2013-06-07 12:00:00,21.31,21.31,21.19,21.2,83600.0,18.2253,18.2253,18.1227,18.1312,83600.0
2013-06-07 12:05:00,21.21,21.22,21.13,21.15,77900.0,18.1398,18.1483,18.0713,18.0884,77900.0
2013-06-07 12:10:00,21.16,21.23,21.14,21.23,51000.0,18.097,18.1569,18.0799,18.1569,51000.0
2013-06-07 12:15:00,21.24,21.24,21.21,21.23,21700.0,18.1654,18.1654,18.1398,18.1569,21700.0
2013-06-07 12:20:00,21.23,21.29,21.21,21.27,35000.0,18.1569,18.2082,18.1398,18.1911,35000.0
2013-06-07 12:25:00,21.26,21.27,21.2,21.25,44100.0,18.1825,18.1911,18.1312,18.174,44100.0
2013-06-07 12:30:00,21.25,21.26,21.23,21.23,35900.0,18.174,18.1825,18.1569,18.1569,35900.0
2013-06-07 12:35:00,21.22,21.23,21.18,21.2,42800.0,18.1483,18.1569,18.1141,18.1312,42800.0
2013-06-07 12:40:00,21.2,21.21,21.09,21.13,92700.0,18.1312,18.1398,18.0371,18.0713,92700.0
2013-06-07 12:45:00,21.13,21.14,21.09,21.12,73500.0,18.0713,18.0799,18.0371,18.0628,73500.0
2013-06-07 12:50:00,21.13,21.23,21.13,21.21,80300.0,18.0713,18.1569,18.0713,18.1398,80300.0
2013-06-07 12:55:00,21.21,21.23,21.19,21.2,46900.0,18.1398,18.1569,18.1227,18.1312,46900.0
2013-06-07 13:00:00,21.19,21.27,21.19,21.27,37000.0,18.1227,18.1911,18.1227,18.1911,37000.0
2013-06-07 13:05:00,21.27,21.33,21.26,21.29,102000.0,18.1911,18.2424,18.1825,18.2082,102000.0
2013-06-07 13:10:00,21.29,21.32,21.29,21.32,28700.0,18.2082,18.2338,18.2082,18.2338,28700.0
2013-06-07 13:15:00,21.32,21.32,21.29,21.29,52600.0,18.2338,18.2338,18.2082,18.2082,52600.0
2013-06-07 13:20:00,21.29,21.29,21.24,21.24,40300.0,18.2082,18.2082,18.1654,18.1654,40300.0
2013-06-07 13:25:00,21.25,21.25,21.21,21.23,46000.0,18.174,18.174,18.1398,18.1569,46000.0
2013-06-07 13:30:00,21.23,21.29,21.23,21.28,49300.0,18.1569,18.2082,18.1569,18.1996,49300.0
2013-06-07 13:35:00,21.29,21.3,21.27,21.29,30400.0,18.2082,18.2167,18.1911,18.2082,30400.0
2013-06-07 13:40:00,21.29,21.29,21.18,21.18,65700.0,18.2082,18.2082,18.1141,18.1141,65700.0
2013-06-07 13:45:00,21.17,21.19,21.14,21.14,111300.0,18.1056,18.1227,18.0799,18.0799,111300.0
2013-06-07 13:50:00,21.15,21.2,21.13,21.17,31700.0,18.0884,18.1312,18.0713,18.1056,31700.0
2013-06-07 13:55:00,21.16,21.17,21.03,21.04,65700.0,18.097,18.1056,17.9858,17.9944,65700.0
2013-06-07 14:00:00,21.03,21.08,21.01,21.03,76400.0,17.9858,18.0286,17.9687,17.9858,76400.0
2013-06-07 14:05:00,21.03,21.03,20.98,21.01,56300.0,17.9858,17.9858,17.9431,17.9687,56300.0
2013-06-07 14:10:00,21.01,21.02,21.0,21.0,44000.0,17.9687,17.9773,17.9602,17.9602,44000.0
2013-06-07 14:15:00,21.0,21.03,20.99,20.99,44000.0,17.9602,17.9858,17.9516,17.9516,44000.0
2013-06-07 14:20:00,20.99,20.99,20.79,20.8,119900.0,17.9516,17.9516,17.7806,17.7891,119900.0
2013-06-07 14:25:00,20.8,20.87,20.68,20.86,172100.0,17.7891,17.849,17.6865,17.8404,172100.0
2013-06-07 14:30:00,20.86,20.92,20.8,20.91,123100.0,17.8404,17.8917,17.7891,17.8832,123100.0
2013-06-07 14:35:00,20.91,20.99,20.91,20.99,53000.0,17.8832,17.9516,17.8832,17.9516,53000.0
2013-06-07 14:40:00,20.99,21.0,20.89,20.99,120400.0,17.9516,17.9602,17.8661,17.9516,120400.0
2013-06-07 14:45:00,20.99,20.99,20.92,20.97,62900.0,17.9516,17.9516,17.8917,17.9345,62900.0
2013-06-07 14:50:00,20.96,20.99,20.93,20.94,49800.0,17.926,17.9516,17.9003,17.9088,49800.0
2013-06-07 14:55:00,20.94,21.0,20.94,20.96,56800.0,17.9088,17.9602,17.9088,17.926,56800.0
2013-06-07 15:00:00,20.96,20.98,20.93,20.93,36200.0,17.926,17.9431,17.9003,17.9003,36200.0
2013-06-07 15:05:00,20.94,20.94,20.87,20.89,70300.0,17.9088,17.9088,17.849,17.8661,70300.0
2013-06-07 15:10:00,20.89,20.94,20.86,20.91,86800.0,17.8661,17.9088,17.8404,17.8832,86800.0
2013-06-07 15:15:00,20.91,20.98,20.91,20.96,64900.0,17.8832,17.9431,17.8832,17.926,64900.0
2013-06-07 15:20:00,20.96,20.96,20.9,20.92,74500.0,17.926,17.926,17.8746,17.8917,74500.0
2013-06-07 15:25:00,20.92,20.92,20.87,20.91,80700.0,17.8917,17.8917,17.849,17.8832,80700.0
2013-06-07 15:30:00,20.92,20.99,20.92,20.97,127800.0,17.8917,17.9516,17.8917,17.9345,127800.0
2013-06-07 15:35:00,20.97,20.97,20.93,20.96,88300.0,17.9345,17.9345,17.9003,17.926,88300.0
2013-06-07 15:40:00,20.96,20.99,20.95,20.98,94500.0,17.926,17.9516,17.9174,17.9431,94500.0
2013-06-07 15:45:00,20.99,21.07,20.99,21.05,229000.0,17.9516,18.02,17.9516,18.0029,229000.0
2013-06-07 15:50:00,21.06,21.06,21.02,21.05,149500.0,18.0115,18.0115,17.9773,18.0029,149500.0
2013-06-07 15:55:00,21.06,21.1,21.05,21.05,365000.0,18.0115,18.0457,18.0029,18.0029,365000.0
2013-06-10 09:30:00,21.09,21.16,20.67,20.68,207600.0,18.0371,18.097,17.6779,17.6865,207600.0
2013-06-10 09:35:00,20.7,20.7,20.54,20.58,111500.0,17.7036,17.7036,17.5667,17.601,111500.0
2013-06-10 09:40:00,20.56,20.63,20.41,20.41,238800.0,17.5839,17.6437,17.4556,17.4556,238800.0
2013-06-10 09:45:00,20.42,20.58,20.36,20.52,185700.0,17.4641,17.601,17.4128,17.5496,185700.0
2013-06-10 09:50:00,20.52,20.59,20.43,20.44,209200.0,17.5496,17.6095,17.4727,17.4812,209200.0
2013-06-10 09:55:00,20.46,20.47,20.35,20.39,265800.0,17.4983,17.5069,17.4043,17.4385,265800.0
2013-06-10 10:00:00,20.39,20.42,20.23,20.25,241300.0,17.4385,17.4641,17.3016,17.3187,241300.0
2013-06-10 10:05:00,20.25,20.31,20.15,20.2,249500.0,17.3187,17.37,17.2332,17.276,249500.0
2013-06-10 10:10:00,20.2,20.28,20.15,20.28,224400.0,17.276,17.3444,17.2332,17.3444,224400.0
2013-06-10 10:15:00,20.29,20.38,20.26,20.37,258300.0,17.3529,17.4299,17.3273,17.4214,258300.0
2013-06-10 10:20:00,20.36,20.41,20.33,20.38,147200.0,17.4128,17.4556,17.3871,17.4299,147200.0
2013-06-10 10:25:00,20.38,20.45,20.34,20.45,156800.0,17.4299,17.4898,17.3957,17.4898,156800.0
2013-06-10 10:30:00,20.45,20.52,20.44,20.48,238800.0,17.4898,17.5496,17.4812,17.5154,238800.0
2013-06-10 10:35:00,20.48,20.51,20.46,20.48,138300.0,17.5154,17.5411,17.4983,17.5154,138300.0
2013-06-10 10:40:00,20.49,20.51,20.46,20.47,119500.0,17.524,17.5411,17.4983,17.5069,119500.0
2013-06-10 10:45:00,20.47,20.47,20.37,20.39,114300.0,17.5069,17.5069,17.4214,17.4385,114300.0
2013-06-10 10:50:00,20.4,20.49,20.4,20.48,108800.0,17.447,17.524,17.447,17.5154,108800.0
2013-06-10 10:55:00,20.49,20.49,20.41,20.46,120400.0,17.524,17.524,17.4556,17.4983,120400.0
2013-06-10 11:00:00,20.47,20.53,20.47,20.48,91600.0,17.5069,17.5582,17.5069,17.5154,91600.0
2013-06-10 11:05:00,20.48,20.53,20.48,20.49,63100.0,17.5154,17.5582,17.5154,17.524,63100.0
2013-06-10 11:10:00,20.49,20.58,20.44,20.57,73100.0,17.524,17.601,17.4812,17.5924,73100.0
2013-06-10 11:15:00,20.57,20.58,20.51,20.53,62200.0,17.5924,17.601,17.5411,17.5582,62200.0
2013-06-10 11:20:00,20.52,20.54,20.45,20.48,124500.0,17.5496,17.5667,17.4898,17.5154,124500.0
2013-06-10 11:25:00,20.5,20.5,20.48,20.49,117600.0,17.5325,17.5325,17.5154,17.524,117600.0
2013-06-10 11:30:00,20.5,20.52,20.47,20.52,89700.0,17.5325,17.5496,17.5069,17.5496,89700.0
2013-06-10 11:35:00,20.52,20.53,20.49,20.49,57100.0,17.5496,17.5582,17.524,17.524,57100.0
2013-06-10 11:40:00,20.5,20.58,20.48,20.58,78400.0,17.5325,17.601,17.5154,17.601,78400.0
2013-06-10 11:45:00,20.58,20.61,20.54,20.55,103800.0,17.601,17.6266,17.5667,17.5753,103800.0
2013-06-10 11:50:00,20.55,20.61,20.5,20.56,69100.0,17.5753,17.6266,17.5325,17.5839,69100.0
2013-06-10 11:55:00,20.57,20.59,20.54,20.57,48300.0,17.5924,17.6095,17.5667,17.5924,48300.0
2013-06-10 12:00:00,20.57,20.67,20.57,20.67,53000.0,17.5924,17.6779,17.5924,17.6779,53000.0
2013-06-10 12:05:00,20.68,20.69,20.6,20.6,70700.0,17.6865,17.695,17.6181,17.6181,70700.0
2013-06-10 12:10:00,20.6,20.64,20.6,20.64,32800.0,17.6181,17.6523,17.6181,17.6523,32800.0
2013-06-10 12:15:00,20.64,20.64,20.53,20.58,83500.0,17.6523,17.6523,17.5582,17.601,83500.0
2013-06-10 12:20:00,20.57,20.68,20.57,20.65,85100.0,17.5924,17.6865,17.5924,17.6608,85100.0
2013-06-10 12:25:00,20.66,20.66,20.59,20.6,33400.0,17.6694,17.6694,17.6095,17.6181,33400.0
2013-06-10 12:30:00,20.6,20.66,20.59,20.65,79500.0,17.6181,17.6694,17.6095,17.6608,79500.0
2013-06-10 12:35:00,20.65,20.65,20.6,20.61,32500.0,17.6608,17.6608,17.6181,17.6266,32500.0
2013-06-10 12:40:00,20.61,20.62,20.54,20.55,132600.0,17.6266,17.6352,17.5667,17.5753,132600.0
2013-06-10 12:45:00,20.55,20.56,20.51,20.54,42900.0,17.5753,17.5839,17.5411,17.5667,42900.0
2013-06-10 12:50:00,20.54,20.55,20.46,20.55,73000.0,17.5667,17.5753,17.4983,17.5753,73000.0
2013-06-10 12:55:00,20.55,20.6,20.55,20.56,43500.0,17.5753,17.6181,17.5753,17.5839,43500.0
2013-06-10 13:00:00,20.56,20.61,20.55,20.6,36100.0,17.5839,17.6266,17.5753,17.6181,36100.0
2013-06-10 13:05:00,20.6,20.64,20.6,20.64,45300.0,17.6181,17.6523,17.6181,17.6523,45300.0
2013-06-10 13:10:00,20.64,20.64,20.55,20.55,76300.0,17.6523,17.6523,17.5753,17.5753,76300.0
2013-06-10 13:15:00,20.55,20.61,20.55,20.6,43400.0,17.5753,17.6266,17.5753,17.6181,43400.0
2013-06-10 13:20:00,20.6,20.61,20.59,20.6,31200.0,17.6181,17.6266,17.6095,17.6181,31200.0
2013-06-10 13:25:00,20.6,20.64,20.6,20.63,34400.0,17.6181,17.6523,17.6181,17.6437,34400.0
2013-06-10 13:30:00,20.64,20.65,20.58,20.63,55600.0,17.6523,17.6608,17.601,17.6437,55600.0
2013-06-10 13:35:00,20.63,20.65,20.59,20.65,54400.0,17.6437,17.6608,17.6095,17.6608,54400.0
2013-06-10 13:40:00,20.65,20.68,20.63,20.65,44800.0,17.6608,17.6865,17.6437,17.6608,44800.0
2013-06-10 13:45:00,20.65,20.65,20.59,20.59,42600.0,17.6608,17.6608,17.6095,17.6095,42600.0
2013-06-10 13:50:00,20.59,20.65,20.56,20.65,74000.0,17.6095,17.6608,17.5839,17.6608,74000.0
2013-06-10 13:55:00,20.65,20.69,20.63,20.66,97600.0,17.6608,17.695,17.6437,17.6694,97600.0
2013-06-10 14:00:00,20.67,20.72,20.67,20.67,55800.0,17.6779,17.7207,17.6779,17.6779,55800.0
2013-06-10 14:05:00,20.67,20.75,20.67,20.68,80500.0,17.6779,17.7464,17.6779,17.6865,80500.0
2013-06-10 14:10:00,20.68,20.68,20.6,20.67,55300.0,17.6865,17.6865,17.6181,17.6779,55300.0
2013-06-10 14:15:00,20.67,20.68,20.65,20.68,57800.0,17.6779,17.6865,17.6608,17.6865,57800.0
2013-06-10 14:20:00,20.67,20.7,20.67,20.7,55100.0,17.6779,17.7036,17.6779,17.7036,55100.0
2013-06-10 14:25:00,20.7,20.75,20.7,20.73,102700.0,17.7036,17.7464,17.7036,17.7292,102700.0
2013-06-10 14:30:00,20.74,20.77,20.73,20.75,113800.0,17.7378,17.7635,17.7292,17.7464,113800.0
2013-06-10 14:35:00,20.75,20.79,20.74,20.77,61600.0,17.7464,17.7806,17.7378,17.7635,61600.0
2013-06-10 14:40:00,20.76,20.77,20.69,20.71,105900.0,17.7549,17.7635,17.695,17.7121,105900.0
2013-06-10 14:45:00,20.71,20.77,20.71,20.77,101400.0,17.7121,17.7635,17.7121,17.7635,101400.0
2013-06-10 14:50:00,20.77,20.79,20.72,20.73,94300.0,17.7635,17.7806,17.7207,17.7292,94300.0
2013-06-10 14:55:00,20.73,20.78,20.72,20.78,49600.0,17.7292,17.772,17.7207,17.772,49600.0
2013-06-10 15:00:00,20.77,20.79,20.74,20.76,124400.0,17.7635,17.7806,17.7378,17.7549,124400.0
2013-06-10 15:05:00,20.75,20.78,20.73,20.76,78600.0,17.7464,17.772,17.7292,17.7549,78600.0
2013-06-10 15:10:00,20.76,20.76,20.7,20.7,47000.0,17.7549,17.7549,17.7036,17.7036,47000.0
2013-06-10 15:15:00,20.7,20.7,20.63,20.64,86600.0,17.7036,17.7036,17.6437,17.6523,86600.0
2013-06-10 15:20:00,20.64,20.65,20.62,20.62,112800.0,17.6523,17.6608,17.6352,17.6352,112800.0
2013-06-10 15:25:00,20.62,20.63,20.57,20.57,60300.0,17.6352,17.6437,17.5924,17.5924,60300.0
2013-06-10 15:30:00,20.57,20.59,20.57,20.58,44300.0,17.5924,17.6095,17.5924,17.601,44300.0
2013-06-10 15:35:00,20.59,20.65,20.57,20.65,116500.0,17.6095,17.6608,17.5924,17.6608,116500.0
2013-06-10 15:40:00,20.65,20.65,20.61,20.61,79100.0,17.6608,17.6608,17.6266,17.6266,79100.0
2013-06-10 15:45:00,20.62,20.65,20.58,20.58,193200.0,17.6352,17.6608,17.601,17.601,193200.0
2013-06-10 15:50:00,20.58,20.63,20.58,20.6,141300.0,17.601,17.6437,17.601,17.6181,141300.0
2013-06-10 15:55:00,20.61,20.65,20.6,20.64,178000.0,17.6266,17.6608,17.6181,17.6523,178000.0
2013-06-11 09:30:00,20.3,20.45,20.2,20.26,148300.0,17.3615,17.4898,17.276,17.3273,148300.0
2013-06-11 09:35:00,20.24,20.35,20.17,20.29,116300.0,17.3102,17.4043,17.2503,17.3529,116300.0
2013-06-11 09:40:00,20.28,20.63,20.23,20.51,96800.0,17.3444,17.6437,17.3016,17.5411,96800.0
2013-06-11 09:45:00,20.51,20.53,20.41,20.47,137600.0,17.5411,17.5582,17.4556,17.5069,137600.0
2013-06-11 09:50:00,20.47,20.51,20.38,20.5,130000.0,17.5069,17.5411,17.4299,17.5325,130000.0
2013-06-11 09:55:00,20.5,20.5,20.32,20.46,109900.0,17.5325,17.5325,17.3786,17.4983,109900.0
2013-06-11 10:00:00,20.46,20.58,20.45,20.49,112800.0,17.4983,17.601,17.4898,17.524,112800.0
2013-06-11 10:05:00,20.48,20.48,20.3,20.34,94800.0,17.5154,17.5154,17.3615,17.3957,94800.0
2013-06-11 10:10:00,20.33,20.45,20.3,20.39,84300.0,17.3871,17.4898,17.3615,17.4385,84300.0
2013-06-11 10:15:00,20.39,20.48,20.35,20.44,41000.0,17.4385,17.5154,17.4043,17.4812,41000.0
2013-06-11 10:20:00,20.44,20.54,20.38,20.53,52700.0,17.4812,17.5667,17.4299,17.5582,52700.0
2013-06-11 10:25:00,20.54,20.7,20.52,20.63,154800.0,17.5667,17.7036,17.5496,17.6437,154800.0
2013-06-11 10:30:00,20.63,20.64,20.52,20.56,86200.0,17.6437,17.6523,17.5496,17.5839,86200.0
2013-06-11 10:35:00,20.57,20.58,20.5,20.51,27900.0,17.5924,17.601,17.5325,17.5411,27900.0
2013-06-11 10:40:00,20.52,20.65,20.48,20.65,71600.0,17.5496,17.6608,17.5154,17.6608,71600.0
2013-06-11 10:45:00,20.66,20.68,20.57,20.57,88800.0,17.6694,17.6865,17.5924,17.5924,88800.0
2013-06-11 10:50:00,20.57,20.58,20.44,20.44,79500.0,17.5924,17.601,17.4812,17.4812,79500.0
2013-06-11 10:55:00,20.43,20.55,20.4,20.46,88300.0,17.4727,17.5753,17.447,17.4983,88300.0
2013-06-11 11:00:00,20.46,20.54,20.44,20.48,58900.0,17.4983,17.5667,17.4812,17.5154,58900.0
2013-06-11 11:05:00,20.47,20.49,20.34,20.41,65300.0,17.5069,17.524,17.3957,17.4556,65300.0
2013-06-11 11:10:00,20.4,20.45,20.35,20.41,54400.0,17.447,17.4898,17.4043,17.4556,54400.0
2013-06-11 11:15:00,20.41,20.49,20.4,20.42,46700.0,17.4556,17.524,17.447,17.4641,46700.0
2013-06-11 11:20:00,20.42,20.48,20.37,20.39,38400.0,17.4641,17.5154,17.4214,17.4385,38400.0
2013-06-11 11:25:00,20.4,20.48,20.39,20.45,63600.0,17.447,17.5154,17.4385,17.4898,63600.0
2013-06-11 11:30:00,20.45,20.53,20.4,20.41,67200.0,17.4898,17.5582,17.447,17.4556,67200.0
2013-06-11 11:35:00,20.41,20.41,20.31,20.32,66500.0,17.4556,17.4556,17.37,17.3786,66500.0
2013-06-11 11:40:00,20.33,20.34,20.31,20.33,39600.0,17.3871,17.3957,17.37,17.3871,39600.0
2013-06-11 11:45:00,20.32,20.39,20.3,20.39,42500.0,17.3786,17.4385,17.3615,17.4385,42500.0
2013-06-11 11:50:00,20.4,20.43,20.35,20.38,41100.0,17.447,17.4727,17.4043,17.4299,41100.0
2013-06-11 11:55:00,20.38,20.38,20.33,20.34,50400.0,17.4299,17.4299,17.3871,17.3957,50400.0
2013-06-11 12:00:00,20.35,20.38,20.33,20.38,20300.0,17.4043,17.4299,17.3871,17.4299,20300.0
2013-06-11 12:05:00,20.37,20.39,20.32,20.34,30600.0,17.4214,17.4385,17.3786,17.3957,30600.0
2013-06-11 12:10:00,20.34,20.36,20.32,20.35,24900.0,17.3957,17.4128,17.3786,17.4043,24900.0
2013-06-11 12:15:00,20.35,20.36,20.28,20.28,58500.0,17.4043,17.4128,17.3444,17.3444,58500.0
2013-06-11 12:20:00,20.28,20.29,20.25,20.26,29500.0,17.3444,17.3529,17.3187,17.3273,29500.0
2013-06-11 12:25:00,20.25,20.33,20.25,20.33,13000.0,17.3187,17.3871,17.3187,17.3871,13000.0
2013-06-11 12:30:00,20.33,20.35,20.32,20.33,16100.0,17.3871,17.4043,17.3786,17.3871,16100.0
2013-06-11 12:35:00,20.33,20.37,20.31,20.34,34400.0,17.3871,17.4214,17.37,17.3957,34400.0
2013-06-11 12:40:00,20.35,20.38,20.33,20.37,24500.0,17.4043,17.4299,17.3871,17.4214,24500.0
2013-06-11 12:45:00,20.37,20.39,20.34,20.36,21100.0,17.4214,17.4385,17.3957,17.4128,21100.0
2013-06-11 12:50:00,20.35,20.36,20.29,20.29,9800.0,17.4043,17.4128,17.3529,17.3529,9800.0
2013-06-11 12:55:00,20.28,20.33,20.28,20.3,17000.0,17.3444,17.3871,17.3444,17.3615,17000.0
2013-06-11 13:00:00,20.29,20.32,20.28,20.29,13200.0,17.3529,17.3786,17.3444,17.3529,13200.0
2013-06-11 13:05:00,20.29,20.39,20.29,20.36,52600.0,17.3529,17.4385,17.3529,17.4128,52600.0
2013-06-11 13:10:00,20.35,20.39,20.29,20.3,31200.0,17.4043,17.4385,17.3529,17.3615,31200.0
2013-06-11 13:15:00,20.29,20.3,20.25,20.27,54800.0,17.3529,17.3615,17.3187,17.3358,54800.0
2013-06-11 13:20:00,20.26,20.28,20.22,20.24,39600.0,17.3273,17.3444,17.2931,17.3102,39600.0
2013-06-11 13:25:00,20.24,20.24,20.17,20.18,55000.0,17.3102,17.3102,17.2503,17.2589,55000.0
2013-06-11 13:30:00,20.19,20.2,20.15,20.16,53900.0,17.2674,17.276,17.2332,17.2418,53900.0
2013-06-11 13:35:00,20.17,20.23,20.16,20.2,42200.0,17.2503,17.3016,17.2418,17.276,42200.0
2013-06-11 13:40:00,20.2,20.2,20.17,20.19,29700.0,17.276,17.276,17.2503,17.2674,29700.0
2013-06-11 13:45:00,20.18,20.22,20.16,20.21,40400.0,17.2589,17.2931,17.2418,17.2845,40400.0
2013-06-11 13:50:00,20.2,20.23,20.09,20.09,129600.0,17.276,17.3016,17.1819,17.1819,129600.0
2013-06-11 13:55:00,20.1,20.1,20.01,20.01,109400.0,17.1904,17.1904,17.1135,17.1135,109400.0
2013-06-11 14:00:00,20.02,20.09,20.0,20.07,217800.0,17.122,17.1819,17.1049,17.1648,217800.0
2013-06-11 14:05:00,20.05,20.09,20.01,20.07,87500.0,17.1477,17.1819,17.1135,17.1648,87500.0
2013-06-11 14:10:00,20.08,20.16,20.05,20.13,59200.0,17.1733,17.2418,17.1477,17.2161,59200.0
2013-06-11 14:15:00,20.14,20.18,20.12,20.14,53200.0,17.2247,17.2589,17.2075,17.2247,53200.0
2013-06-11 14:20:00,20.16,20.21,20.16,20.19,35000.0,17.2418,17.2845,17.2418,17.2674,35000.0
2013-06-11 14:25:00,20.19,20.19,20.12,20.16,43400.0,17.2674,17.2674,17.2075,17.2418,43400.0
2013-06-11 14:30:00,20.17,20.21,20.14,20.21,75500.0,17.2503,17.2845,17.2247,17.2845,75500.0
2013-06-11 14:35:00,20.21,20.25,20.21,20.23,77100.0,17.2845,17.3187,17.2845,17.3016,77100.0
2013-06-11 14:40:00,20.23,20.24,20.14,20.14,44200.0,17.3016,17.3102,17.2247,17.2247,44200.0
2013-06-11 14:45:00,20.14,20.15,20.11,20.12,37400.0,17.2247,17.2332,17.199,17.2075,37400.0
2013-06-11 14:50:00,20.13,20.15,20.07,20.07,40400.0,17.2161,17.2332,17.1648,17.1648,40400.0
2013-06-11 14:55:00,20.09,20.2,20.09,20.2,49400.0,17.1819,17.276,17.1819,17.276,49400.0
2013-06-11 15:00:00,20.2,20.23,20.16,20.17,61800.0,17.276,17.3016,17.2418,17.2503,61800.0
2013-06-11 15:05:00,20.18,20.21,20.17,20.17,42700.0,17.2589,17.2845,17.2503,17.2503,42700.0
2013-06-11 15:10:00,20.17,20.2,20.15,20.2,38200.0,17.2503,17.276,17.2332,17.276,38200.0
2013-06-11 15:15:00,20.2,20.21,20.15,20.16,55100.0,17.276,17.2845,17.2332,17.2418,55100.0
2013-06-11 15:20:00,20.16,20.18,20.12,20.17,61800.0,17.2418,17.2589,17.2075,17.2503,61800.0
2013-06-11 15:25:00,20.18,20.18,20.1,20.12,55900.0,17.2589,17.2589,17.1904,17.2075,55900.0
2013-06-11 15:30:00,20.11,20.13,20.07,20.1,92800.0,17.199,17.2161,17.1648,17.1904,92800.0
2013-06-11 15:35:00,20.11,20.14,20.08,20.1,115900.0,17.199,17.2247,17.1733,17.1904,115900.0
2013-06-11 15:40:00,20.11,20.14,20.08,20.13,167400.0,17.199,17.2247,17.1733,17.2161,167400.0
2013-06-11 15:45:00,20.12,20.13,20.07,20.13,155200.0,17.2075,17.2161,17.1648,17.2161,155200.0
2013-06-11 15:50:00,20.12,20.16,20.1,20.13,217300.0,17.2075,17.2418,17.1904,17.2161,217300.0
2013-06-11 15:55:00,20.12,20.13,20.08,20.1,339300.0,17.2075,17.2161,17.1733,17.1904,339300.0
2013-06-12 09:30:00,20.37,20.41,20.27,20.3,194400.0,17.4214,17.4556,17.3358,17.3615,194400.0
2013-06-12 09:35:00,20.29,20.29,20.11,20.16,165800.0,17.3529,17.3529,17.199,17.2418,165800.0
2013-06-12 09:40:00,20.15,20.2,20.12,20.19,110600.0,17.2332,17.276,17.2075,17.2674,110600.0
2013-06-12 09:45:00,20.18,20.27,20.13,20.24,124600.0,17.2589,17.3358,17.2161,17.3102,124600.0
2013-06-12 09:50:00,20.24,20.37,20.2,20.35,83100.0,17.3102,17.4214,17.276,17.4043,83100.0
2013-06-12 09:55:00,20.35,20.4,20.29,20.32,193600.0,17.4043,17.447,17.3529,17.3786,193600.0
2013-06-12 10:00:00,20.32,20.32,20.18,20.19,142400.0,17.3786,17.3786,17.2589,17.2674,142400.0
2013-06-12 10:05:00,20.19,20.26,20.14,20.26,104800.0,17.2674,17.3273,17.2247,17.3273,104800.0
2013-06-12 10:10:00,20.25,20.26,20.19,20.22,87900.0,17.3187,17.3273,17.2674,17.2931,87900.0
2013-06-12 10:15:00,20.22,20.25,20.14,20.16,54900.0,17.2931,17.3187,17.2247,17.2418,54900.0
2013-06-12 10:20:00,20.17,20.24,20.15,20.22,44300.0,17.2503,17.3102,17.2332,17.2931,44300.0
2013-06-12 10:25:00,20.22,20.29,20.21,20.26,63600.0,17.2931,17.3529,17.2845,17.3273,63600.0
2013-06-12 10:30:00,20.25,20.37,20.23,20.34,90000.0,17.3187,17.4214,17.3016,17.3957,90000.0
2013-06-12 10:35:00,20.33,20.38,20.26,20.26,77000.0,17.3871,17.4299,17.3273,17.3273,77000.0
2013-06-12 10:40:00,20.25,20.26,20.19,20.19,61700.0,17.3187,17.3273,17.2674,17.2674,61700.0
2013-06-12 10:45:00,20.19,20.19,20.12,20.15,87000.0,17.2674,17.2674,17.2075,17.2332,87000.0
2013-06-12 10:50:00,20.15,20.16,20.04,20.05,78100.0,17.2332,17.2418,17.1391,17.1477,78100.0
2013-06-12 10:55:00,20.06,20.07,19.97,19.97,92800.0,17.1562,17.1648,17.0793,17.0793,92800.0
2013-06-12 11:00:00,19.98,20.09,19.97,20.08,125300.0,17.0878,17.1819,17.0793,17.1733,125300.0
2013-06-12 11:05:00,20.08,20.15,20.05,20.12,54900.0,17.1733,17.2332,17.1477,17.2075,54900.0
2013-06-12 11:10:00,20.13,20.14,20.06,20.06,59100.0,17.2161,17.2247,17.1562,17.1562,59100.0
2013-06-12 11:15:00,20.06,20.14,20.02,20.14,79100.0,17.1562,17.2247,17.122,17.2247,79100.0
2013-06-12 11:20:00,20.15,20.18,20.12,20.18,56900.0,17.2332,17.2589,17.2075,17.2589,56900.0
2013-06-12 11:25:00,20.17,20.17,20.07,20.07,44100.0,17.2503,17.2503,17.1648,17.1648,44100.0
2013-06-12 11:30:00,20.06,20.13,20.04,20.09,58600.0,17.1562,17.2161,17.1391,17.1819,58600.0
2013-06-12 11:35:00,20.1,20.16,20.06,20.1,81500.0,17.1904,17.2418,17.1562,17.1904,81500.0
2013-06-12 11:40:00,20.09,20.17,20.07,20.15,43500.0,17.1819,17.2503,17.1648,17.2332,43500.0
2013-06-12 11:45:00,20.14,20.15,19.99,20.02,159900.0,17.2247,17.2332,17.0964,17.122,159900.0
2013-06-12 11:50:00,20.02,20.04,19.94,19.97,154000.0,17.122,17.1391,17.0536,17.0793,154000.0
2013-06-12 11:55:00,19.97,20.01,19.94,19.99,91500.0,17.0793,17.1135,17.0536,17.0964,91500.0
2013-06-12 12:00:00,20.0,20.11,19.99,20.08,75900.0,17.1049,17.199,17.0964,17.1733,75900.0
2013-06-12 12:05:00,20.08,20.12,20.07,20.07,67700.0,17.1733,17.2075,17.1648,17.1648,67700.0
2013-06-12 12:10:00,20.07,20.07,19.99,20.0,71600.0,17.1648,17.1648,17.0964,17.1049,71600.0
2013-06-12 12:15:00,20.0,20.02,19.96,20.02,72600.0,17.1049,17.122,17.0707,17.122,72600.0
2013-06-12 12:20:00,20.02,20.07,19.99,20.05,64900.0,17.122,17.1648,17.0964,17.1477,64900.0
2013-06-12 12:25:00,20.06,20.12,20.04,20.11,97700.0,17.1562,17.2075,17.1391,17.199,97700.0
2013-06-12 12:30:00,20.12,20.12,20.06,20.1,127500.0,17.2075,17.2075,17.1562,17.1904,127500.0
2013-06-12 12:35:00,20.09,20.12,20.07,20.07,44400.0,17.1819,17.2075,17.1648,17.1648,44400.0
2013-06-12 12:40:00,20.07,20.07,20.0,20.05,53900.0,17.1648,17.1648,17.1049,17.1477,53900.0
2013-06-12 12:45:00,20.05,20.07,20.02,20.06,40900.0,17.1477,17.1648,17.122,17.1562,40900.0
2013-06-12 12:50:00,20.07,20.1,20.06,20.09,58100.0,17.1648,17.1904,17.1562,17.1819,58100.0
2013-06-12 12:55:00,20.1,20.14,20.1,20.12,56400.0,17.1904,17.2247,17.1904,17.2075,56400.0
2013-06-12 13:00:00,20.12,20.13,20.09,20.1,63000.0,17.2075,17.2161,17.1819,17.1904,63000.0
2013-06-12 13:05:00,20.1,20.18,20.1,20.16,63100.0,17.1904,17.2589,17.1904,17.2418,63100.0
2013-06-12 13:10:00,20.16,20.2,20.16,20.2,53200.0,17.2418,17.276,17.2418,17.276,53200.0
2013-06-12 13:15:00,20.19,20.28,20.18,20.2,89900.0,17.2674,17.3444,17.2589,17.276,89900.0
2013-06-12 13:20:00,20.19,20.2,20.12,20.13,65100.0,17.2674,17.276,17.2075,17.2161,65100.0
2013-06-12 13:25:00,20.13,20.19,20.11,20.19,47000.0,17.2161,17.2674,17.199,17.2674,47000.0
2013-06-12 13:30:00,20.19,20.2,20.14,20.14,42700.0,17.2674,17.276,17.2247,17.2247,42700.0
2013-06-12 13:35:00,20.14,20.14,20.1,20.1,31300.0,17.2247,17.2247,17.1904,17.1904,31300.0
2013-06-12 13:40:00,20.1,20.15,20.08,20.14,69700.0,17.1904,17.2332,17.1733,17.2247,69700.0
2013-06-12 13:45:00,20.15,20.22,20.15,20.18,56200.0,17.2332,17.2931,17.2332,17.2589,56200.0
2013-06-12 13:50:00,20.18,20.26,20.17,20.25,61100.0,17.2589,17.3273,17.2503,17.3187,61100.0
2013-06-12 13:55:00,20.24,20.26,20.2,20.21,42900.0,17.3102,17.3273,17.276,17.2845,42900.0
2013-06-12 14:00:00,20.22,20.22,20.1,20.14,63000.0,17.2931,17.2931,17.1904,17.2247,63000.0
2013-06-12 14:05:00,20.15,20.18,20.13,20.18,33600.0,17.2332,17.2589,17.2161,17.2589,33600.0
2013-06-12 14:10:00,20.17,20.17,20.07,20.08,58600.0,17.2503,17.2503,17.1648,17.1733,58600.0
2013-06-12 14:15:00,20.09,20.1,20.02,20.03,65000.0,17.1819,17.1904,17.122,17.1306,65000.0
2013-06-12 14:20:00,20.04,20.08,20.04,20.07,39800.0,17.1391,17.1733,17.1391,17.1648,39800.0
2013-06-12 14:25:00,20.07,20.07,20.02,20.04,50600.0,17.1648,17.1648,17.122,17.1391,50600.0
2013-06-12 14:30:00,20.04,20.05,20.01,20.02,87400.0,17.1391,17.1477,17.1135,17.122,87400.0
2013-06-12 14:35:00,20.01,20.05,20.01,20.03,59500.0,17.1135,17.1477,17.1135,17.1306,59500.0
2013-06-12 14:40:00,20.04,20.09,20.04,20.08,88100.0,17.1391,17.1819,17.1391,17.1733,88100.0
2013-06-12 14:45:00,20.07,20.1,20.04,20.05,59000.0,17.1648,17.1904,17.1391,17.1477,59000.0
2013-06-12 14:50:00,20.05,20.06,20.02,20.05,91800.0,17.1477,17.1562,17.122,17.1477,91800.0
2013-06-12 14:55:00,20.05,20.06,20.03,20.05,54300.0,17.1477,17.1562,17.1306,17.1477,54300.0
2013-06-12 15:00:00,20.05,20.05,20.0,20.0,77200.0,17.1477,17.1477,17.1049,17.1049,77200.0
2013-06-12 15:05:00,20.0,20.04,20.0,20.02,103000.0,17.1049,17.1391,17.1049,17.122,103000.0
2013-06-12 15:10:00,20.03,20.04,19.99,19.99,72200.0,17.1306,17.1391,17.0964,17.0964,72200.0
2013-06-12 15:15:00,20.0,20.01,19.95,19.96,79200.0,17.1049,17.1135,17.0622,17.0707,79200.0
2013-06-12 15:20:00,19.97,19.99,19.94,19.99,97000.0,17.0793,17.0964,17.0536,17.0964,97000.0
2013-06-12 15:25:00,19.98,20.02,19.98,20.02,100600.0,17.0878,17.122,17.0878,17.122,100600.0
2013-06-12 15:30:00,20.02,20.02,19.94,19.95,136400.0,17.122,17.122,17.0536,17.0622,136400.0
2013-06-12 15:35:00,19.95,19.98,19.92,19.96,118800.0,17.0622,17.0878,17.0365,17.0707,118800.0
2013-06-12 15:40:00,19.96,20.01,19.95,19.99,144900.0,17.0707,17.1135,17.0622,17.0964,144900.0
2013-06-12 15:45:00,19.99,20.05,19.98,20.03,166500.0,17.0964,17.1477,17.0878,17.1306,166500.0
2013-06-12 15:50:00,20.03,20.08,20.03,20.05,187400.0,17.1306,17.1733,17.1306,17.1477,187400.0
2013-06-12 15:55:00,20.04,20.05,20.0,20.02,220600.0,17.1391,17.1477,17.1049,17.122,220600.0
2013-06-13 09:30:00,20.0,20.19,19.99,20.08,66400.0,17.1049,17.2674,17.0964,17.1733,66400.0
2013-06-13 09:35:00,20.09,20.14,19.99,20.14,55500.0,17.1819,17.2247,17.0964,17.2247,55500.0
2013-06-13 09:40:00,20.14,20.2,20.14,20.19,87700.0,17.2247,17.276,17.2247,17.2674,87700.0
2013-06-13 09:45:00,20.18,20.22,20.09,20.15,104600.0,17.2589,17.2931,17.1819,17.2332,104600.0
2013-06-13 09:50:00,20.15,20.18,20.05,20.11,122900.0,17.2332,17.2589,17.1477,17.199,122900.0
2013-06-13 09:55:00,20.12,20.13,20.07,20.11,64900.0,17.2075,17.2161,17.1648,17.199,64900.0
2013-06-13 10:00:00,20.11,20.24,20.09,20.2,98600.0,17.199,17.3102,17.1819,17.276,98600.0
2013-06-13 10:05:00,20.19,20.19,20.07,20.14,99200.0,17.2674,17.2674,17.1648,17.2247,99200.0
2013-06-13 10:10:00,20.14,20.16,20.0,20.0,101700.0,17.2247,17.2418,17.1049,17.1049,101700.0
2013-06-13 10:15:00,20.0,20.15,19.98,20.15,87200.0,17.1049,17.2332,17.0878,17.2332,87200.0
2013-06-13 10:20:00,20.15,20.15,20.09,20.12,63400.0,17.2332,17.2332,17.1819,17.2075,63400.0
2013-06-13 10:25:00,20.12,20.27,20.12,20.27,80000.0,17.2075,17.3358,17.2075,17.3358,80000.0
2013-06-13 10:30:00,20.27,20.3,20.23,20.3,74200.0,17.3358,17.3615,17.3016,17.3615,74200.0
2013-06-13 10:35:00,20.29,20.32,20.26,20.3,83600.0,17.3529,17.3786,17.3273,17.3615,83600.0
2013-06-13 10:40:00,20.31,20.31,20.25,20.27,68700.0,17.37,17.37,17.3187,17.3358,68700.0
2013-06-13 10:45:00,20.27,20.34,20.26,20.32,61800.0,17.3358,17.3957,17.3273,17.3786,61800.0
2013-06-13 10:50:00,20.31,20.31,20.21,20.23,82300.0,17.37,17.37,17.2845,17.3016,82300.0
2013-06-13 10:55:00,20.23,20.23,20.15,20.21,92900.0,17.3016,17.3016,17.2332,17.2845,92900.0
2013-06-13 11:00:00,20.21,20.27,20.14,20.15,162400.0,17.2845,17.3358,17.2247,17.2332,162400.0
2013-06-13 11:05:00,20.14,20.19,20.12,20.17,88500.0,17.2247,17.2674,17.2075,17.2503,88500.0
2013-06-13 11:10:00,20.18,20.26,20.15,20.23,91500.0,17.2589,17.3273,17.2332,17.3016,91500.0
2013-06-13 11:15:00,20.23,20.23,20.16,20.2,27200.0,17.3016,17.3016,17.2418,17.276,27200.0
2013-06-13 11:20:00,20.2,20.22,20.14,20.15,32200.0,17.276,17.2931,17.2247,17.2332,32200.0
2013-06-13 11:25:00,20.16,20.22,20.15,20.22,48000.0,17.2418,17.2931,17.2332,17.2931,48000.0
2013-06-13 11:30:00,20.21,20.24,20.2,20.24,81000.0,17.2845,17.3102,17.276,17.3102,81000.0
2013-06-13 11:35:00,20.24,20.28,20.22,20.26,38400.0,17.3102,17.3444,17.2931,17.3273,38400.0
2013-06-13 11:40:00,20.26,20.31,20.26,20.29,50200.0,17.3273,17.37,17.3273,17.3529,50200.0
2013-06-13 11:45:00,20.28,20.3,20.24,20.3,49100.0,17.3444,17.3615,17.3102,17.3615,49100.0
2013-06-13 11:50:00,20.3,20.31,20.27,20.28,25300.0,17.3615,17.37,17.3358,17.3444,25300.0
2013-06-13 11:55:00,20.28,20.37,20.28,20.37,70600.0,17.3444,17.4214,17.3444,17.4214,70600.0
2013-06-13 12:00:00,20.36,20.43,20.36,20.41,79000.0,17.4128,17.4727,17.4128,17.4556,79000.0
2013-06-13 12:05:00,20.41,20.43,20.39,20.39,45100.0,17.4556,17.4727,17.4385,17.4385,45100.0
2013-06-13 12:10:00,20.4,20.4,20.36,20.36,19600.0,17.447,17.447,17.4128,17.4128,19600.0
2013-06-13 12:15:00,20.35,20.38,20.35,20.38,26200.0,17.4043,17.4299,17.4043,17.4299,26200.0
2013-06-13 12:20:00,20.38,20.4,20.37,20.39,20400.0,17.4299,17.447,17.4214,17.4385,20400.0
2013-06-13 12:25:00,20.38,20.39,20.36,20.37,12200.0,17.4299,17.4385,17.4128,17.4214,12200.0
2013-06-13 12:30:00,20.38,20.46,20.38,20.46,55000.0,17.4299,17.4983,17.4299,17.4983,55000.0
2013-06-13 12:35:00,20.46,20.47,20.41,20.41,24200.0,17.4983,17.5069,17.4556,17.4556,24200.0
2013-06-13 12:40:00,20.41,20.46,20.41,20.46,40600.0,17.4556,17.4983,17.4556,17.4983,40600.0
2013-06-13 12:45:00,20.46,20.46,20.43,20.44,26500.0,17.4983,17.4983,17.4727,17.4812,26500.0
2013-06-13 12:50:00,20.45,20.5,20.45,20.49,53700.0,17.4898,17.5325,17.4898,17.524,53700.0
2013-06-13 12:55:00,20.49,20.49,20.47,20.48,34600.0,17.524,17.524,17.5069,17.5154,34600.0
2013-06-13 13:00:00,20.48,20.52,20.46,20.49,80900.0,17.5154,17.5496,17.4983,17.524,80900.0
2013-06-13 13:05:00,20.48,20.52,20.46,20.5,64700.0,17.5154,17.5496,17.4983,17.5325,64700.0
2013-06-13 13:10:00,20.49,20.5,20.48,20.48,17800.0,17.524,17.5325,17.5154,17.5154,17800.0
2013-06-13 13:15:00,20.49,20.55,20.49,20.53,36000.0,17.524,17.5753,17.524,17.5582,36000.0
2013-06-13 13:20:00,20.53,20.53,20.5,20.52,20600.0,17.5582,17.5582,17.5325,17.5496,20600.0
2013-06-13 13:25:00,20.51,20.51,20.46,20.47,58000.0,17.5411,17.5411,17.4983,17.5069,58000.0
2013-06-13 13:30:00,20.48,20.49,20.47,20.47,30700.0,17.5154,17.524,17.5069,17.5069,30700.0
2013-06-13 13:35:00,20.47,20.49,20.45,20.49,40300.0,17.5069,17.524,17.4898,17.524,40300.0
2013-06-13 13:40:00,20.48,20.51,20.45,20.5,21200.0,17.5154,17.5411,17.4898,17.5325,21200.0
2013-06-13 13:45:00,20.51,20.54,20.48,20.54,31400.0,17.5411,17.5667,17.5154,17.5667,31400.0
2013-06-13 13:50:00,20.55,20.63,20.55,20.62,63700.0,17.5753,17.6437,17.5753,17.6352,63700.0
2013-06-13 13:55:00,20.62,20.65,20.6,20.65,49900.0,17.6352,17.6608,17.6181,17.6608,49900.0
2013-06-13 14:00:00,20.65,20.75,20.64,20.73,124500.0,17.6608,17.7464,17.6523,17.7292,124500.0
2013-06-13 14:05:00,20.74,20.78,20.73,20.77,323200.0,17.7378,17.772,17.7292,17.7635,323200.0
2013-06-13 14:10:00,20.78,20.78,20.71,20.73,94300.0,17.772,17.772,17.7121,17.7292,94300.0
2013-06-13 14:15:00,20.73,20.74,20.72,20.73,75000.0,17.7292,17.7378,17.7207,17.7292,75000.0
2013-06-13 14:20:00,20.74,20.75,20.7,20.71,68000.0,17.7378,17.7464,17.7036,17.7121,68000.0
2013-06-13 14:25:00,20.71,20.75,20.71,20.72,69000.0,17.7121,17.7464,17.7121,17.7207,69000.0
2013-06-13 14:30:00,20.72,20.77,20.72,20.76,76400.0,17.7207,17.7635,17.7207,17.7549,76400.0
2013-06-13 14:35:00,20.76,20.79,20.76,20.79,59800.0,17.7549,17.7806,17.7549,17.7806,59800.0
2013-06-13 14:40:00,20.78,20.84,20.78,20.82,103800.0,17.772,17.8233,17.772,17.8062,103800.0
2013-06-13 14:45:00,20.82,20.85,20.8,20.82,71100.0,17.8062,17.8319,17.7891,17.8062,71100.0
2013-06-13 14:50:00,20.82,20.87,20.81,20.87,31900.0,17.8062,17.849,17.7977,17.849,31900.0
2013-06-13 14:55:00,20.87,20.92,20.86,20.91,127600.0,17.849,17.8917,17.8404,17.8832,127600.0
2013-06-13 15:00:00,20.91,21.0,20.91,20.97,109200.0,17.8832,17.9602,17.8832,17.9345,109200.0
2013-06-13 15:05:00,20.97,20.99,20.96,20.98,67900.0,17.9345,17.9516,17.926,17.9431,67900.0
2013-06-13 15:10:00,20.98,20.98,20.91,20.94,56700.0,17.9431,17.9431,17.8832,17.9088,56700.0
2013-06-13 15:15:00,20.93,20.96,20.89,20.89,80000.0,17.9003,17.926,17.8661,17.8661,80000.0
2013-06-13 15:20:00,20.89,20.94,20.89,20.91,66800.0,17.8661,17.9088,17.8661,17.8832,66800.0
2013-06-13 15:25:00,20.91,20.93,20.88,20.89,85000.0,17.8832,17.9003,17.8575,17.8661,85000.0
2013-06-13 15:30:00,20.9,20.9,20.81,20.81,109200.0,17.8746,17.8746,17.7977,17.7977,109200.0
2013-06-13 15:35:00,20.81,20.92,20.78,20.85,257400.0,17.7977,17.8917,17.772,17.8319,257400.0
2013-06-13 15:40:00,20.85,20.95,20.85,20.93,195500.0,17.8319,17.9174,17.8319,17.9003,195500.0
2013-06-13 15:45:00,20.93,21.02,20.92,20.99,333200.0,17.9003,17.9773,17.8917,17.9516,333200.0
2013-06-13 15:50:00,20.98,20.98,20.9,20.9,206300.0,17.9431,17.9431,17.8746,17.8746,206300.0
2013-06-13 15:55:00,20.91,21.02,20.88,20.95,512700.0,17.8832,17.9773,17.8575,17.9174,512700.0
2013-06-14 09:30:00,20.89,21.22,20.85,21.2,122200.0,17.8661,18.1483,17.8319,18.1312,122200.0
2013-06-14 09:35:00,21.17,21.21,21.0,21.05,90400.0,18.1056,18.1398,17.9602,18.0029,90400.0
2013-06-14 09:40:00,21.05,21.18,21.05,21.09,68200.0,18.0029,18.1141,18.0029,18.0371,68200.0
2013-06-14 09:45:00,21.1,21.16,21.02,21.07,108100.0,18.0457,18.097,17.9773,18.02,108100.0
2013-06-14 09:50:00,21.07,21.09,20.97,21.03,90300.0,18.02,18.0371,17.9345,17.9858,90300.0
2013-06-14 09:55:00,21.03,21.23,20.99,21.2,138600.0,17.9858,18.1569,17.9516,18.1312,138600.0
2013-06-14 10:00:00,21.2,21.22,21.07,21.18,239900.0,18.1312,18.1483,18.02,18.1141,239900.0
2013-06-14 10:05:00,21.19,21.21,21.14,21.18,124400.0,18.1227,18.1398,18.0799,18.1141,124400.0
2013-06-14 10:10:00,21.18,21.18,21.05,21.18,115700.0,18.1141,18.1141,18.0029,18.1141,115700.0
2013-06-14 10:15:00,21.19,21.25,21.13,21.13,84900.0,18.1227,18.174,18.0713,18.0713,84900.0
2013-06-14 10:20:00,21.12,21.12,21.01,21.01,131400.0,18.0628,18.0628,17.9687,17.9687,131400.0
2013-06-14 10:25:00,21.02,21.08,21.0,21.08,119200.0,17.9773,18.0286,17.9602,18.0286,119200.0
2013-06-14 10:30:00,21.07,21.11,21.01,21.11,95700.0,18.02,18.0542,17.9687,18.0542,95700.0
2013-06-14 10:35:00,21.12,21.14,21.01,21.04,121300.0,18.0628,18.0799,17.9687,17.9944,121300.0
2013-06-14 10:40:00,21.04,21.05,21.01,21.04,92100.0,17.9944,18.0029,17.9687,17.9944,92100.0
2013-06-14 10:45:00,21.03,21.06,20.97,21.03,99500.0,17.9858,18.0115,17.9345,17.9858,99500.0
2013-06-14 10:50:00,21.03,21.03,20.97,21.02,95200.0,17.9858,17.9858,17.9345,17.9773,95200.0
2013-06-14 10:55:00,21.02,21.04,20.94,20.97,96100.0,17.9773,17.9944,17.9088,17.9345,96100.0
2013-06-14 11:00:00,20.97,20.98,20.92,20.97,70200.0,17.9345,17.9431,17.8917,17.9345,70200.0
2013-06-14 11:05:00,20.96,20.99,20.89,20.89,80300.0,17.926,17.9516,17.8661,17.8661,80300.0
2013-06-14 11:10:00,20.9,21.03,20.89,21.02,69900.0,17.8746,17.9858,17.8661,17.9773,69900.0
2013-06-14 11:15:00,21.02,21.02,20.94,20.96,45300.0,17.9773,17.9773,17.9088,17.926,45300.0
2013-06-14 11:20:00,20.95,21.0,20.92,20.99,34800.0,17.9174,17.9602,17.8917,17.9516,34800.0
2013-06-14 11:25:00,20.99,21.0,20.97,21.0,32800.0,17.9516,17.9602,17.9345,17.9602,32800.0
2013-06-14 11:30:00,21.0,21.01,20.95,21.01,50200.0,17.9602,17.9687,17.9174,17.9687,50200.0
2013-06-14 11:35:00,21.01,21.12,21.01,21.12,83400.0,17.9687,18.0628,17.9687,18.0628,83400.0
2013-06-14 11:40:00,21.11,21.12,21.03,21.03,35600.0,18.0542,18.0628,17.9858,17.9858,35600.0
2013-06-14 11:45:00,21.03,21.03,20.96,20.98,48600.0,17.9858,17.9858,17.926,17.9431,48600.0
2013-06-14 11:50:00,20.97,21.05,20.95,21.04,46700.0,17.9345,18.0029,17.9174,17.9944,46700.0
2013-06-14 11:55:00,21.05,21.11,21.04,21.07,46400.0,18.0029,18.0542,17.9944,18.02,46400.0
2013-06-14 12:00:00,21.07,21.07,21.03,21.06,49600.0,18.02,18.02,17.9858,18.0115,49600.0
2013-06-14 12:05:00,21.07,21.12,21.06,21.07,58500.0,18.02,18.0628,18.0115,18.02,58500.0
2013-06-14 12:10:00,21.07,21.08,21.03,21.04,16200.0,18.02,18.0286,17.9858,17.9944,16200.0
2013-06-14 12:15:00,21.04,21.12,21.03,21.12,28200.0,17.9944,18.0628,17.9858,18.0628,28200.0
2013-06-14 12:20:00,21.12,21.16,21.08,21.16,25700.0,18.0628,18.097,18.0286,18.097,25700.0
2013-06-14 12:25:00,21.16,21.17,21.12,21.12,25500.0,18.097,18.1056,18.0628,18.0628,25500.0
2013-06-14 12:30:00,21.11,21.14,21.09,21.11,36700.0,18.0542,18.0799,18.0371,18.0542,36700.0
2013-06-14 12:35:00,21.11,21.17,21.1,21.17,22500.0,18.0542,18.1056,18.0457,18.1056,22500.0
2013-06-14 12:40:00,21.17,21.18,21.13,21.16,40100.0,18.1056,18.1141,18.0713,18.097,40100.0
2013-06-14 12:45:00,21.17,21.18,21.12,21.14,24200.0,18.1056,18.1141,18.0628,18.0799,24200.0
2013-06-14 12:50:00,21.14,21.14,21.08,21.09,25800.0,18.0799,18.0799,18.0286,18.0371,25800.0
2013-06-14 12:55:00,21.09,21.13,21.08,21.13,26600.0,18.0371,18.0713,18.0286,18.0713,26600.0
2013-06-14 13:00:00,21.13,21.13,21.07,21.08,36000.0,18.0713,18.0713,18.02,18.0286,36000.0
2013-06-14 13:05:00,21.07,21.14,21.07,21.1,19800.0,18.02,18.0799,18.02,18.0457,19800.0
2013-06-14 13:10:00,21.1,21.1,21.08,21.1,43100.0,18.0457,18.0457,18.0286,18.0457,43100.0
2013-06-14 13:15:00,21.1,21.1,21.03,21.04,36000.0,18.0457,18.0457,17.9858,17.9944,36000.0
2013-06-14 13:20:00,21.03,21.04,20.99,20.99,36600.0,17.9858,17.9944,17.9516,17.9516,36600.0
2013-06-14 13:25:00,20.98,21.01,20.95,21.01,33400.0,17.9431,17.9687,17.9174,17.9687,33400.0
2013-06-14 13:30:00,20.99,21.0,20.96,20.99,39000.0,17.9516,17.9602,17.926,17.9516,39000.0
2013-06-14 13:35:00,20.98,20.98,20.91,20.92,36900.0,17.9431,17.9431,17.8832,17.8917,36900.0
2013-06-14 13:40:00,20.93,20.95,20.9,20.93,37300.0,17.9003,17.9174,17.8746,17.9003,37300.0
2013-06-14 13:45:00,20.94,20.95,20.91,20.91,13100.0,17.9088,17.9174,17.8832,17.8832,13100.0
2013-06-14 13:50:00,20.91,20.93,20.9,20.92,33100.0,17.8832,17.9003,17.8746,17.8917,33100.0
2013-06-14 13:55:00,20.92,20.94,20.91,20.92,36200.0,17.8917,17.9088,17.8832,17.8917,36200.0
2013-06-14 14:00:00,20.92,20.92,20.88,20.9,32300.0,17.8917,17.8917,17.8575,17.8746,32300.0
2013-06-14 14:05:00,20.9,20.98,20.9,20.98,34700.0,17.8746,17.9431,17.8746,17.9431,34700.0
2013-06-14 14:10:00,20.98,21.05,20.96,21.02,53300.0,17.9431,18.0029,17.926,17.9773,53300.0
2013-06-14 14:15:00,21.01,21.07,20.99,21.07,19400.0,17.9687,18.02,17.9516,18.02,19400.0
2013-06-14 14:20:00,21.07,21.13,21.07,21.09,61000.0,18.02,18.0713,18.02,18.0371,61000.0
2013-06-14 14:25:00,21.09,21.11,21.05,21.06,19400.0,18.0371,18.0542,18.0029,18.0115,19400.0
2013-06-14 14:30:00,21.06,21.06,20.97,20.99,39500.0,18.0115,18.0115,17.9345,17.9516,39500.0
2013-06-14 14:35:00,21.0,21.06,21.0,21.06,20100.0,17.9602,18.0115,17.9602,18.0115,20100.0
2013-06-14 14:40:00,21.07,21.09,20.96,20.96,35700.0,18.02,18.0371,17.926,17.926,35700.0
2013-06-14 14:45:00,20.97,20.97,20.93,20.93,32600.0,17.9345,17.9345,17.9003,17.9003,32600.0
2013-06-14 14:50:00,20.94,21.01,20.94,20.96,31000.0,17.9088,17.9687,17.9088,17.926,31000.0
2013-06-14 14:55:00,20.97,20.98,20.95,20.95,32100.0,17.9345,17.9431,17.9174,17.9174,32100.0
2013-06-14 15:00:00,20.96,21.01,20.95,20.98,24200.0,17.926,17.9687,17.9174,17.9431,24200.0
2013-06-14 15:05:00,20.99,21.0,20.97,20.98,33900.0,17.9516,17.9602,17.9345,17.9431,33900.0
2013-06-14 15:10:00,20.98,21.01,20.96,21.0,32600.0,17.9431,17.9687,17.926,17.9602,32600.0
2013-06-14 15:15:00,21.0,21.04,21.0,21.04,27800.0,17.9602,17.9944,17.9602,17.9944,27800.0
2013-06-14 15:20:00,21.04,21.06,21.02,21.03,29600.0,17.9944,18.0115,17.9773,17.9858,29600.0
2013-06-14 15:25:00,21.04,21.07,21.0,21.0,71300.0,17.9944,18.02,17.9602,17.9602,71300.0
2013-06-14 15:30:00,21.01,21.04,20.95,20.95,102500.0,17.9687,17.9944,17.9174,17.9174,102500.0
2013-06-14 15:35:00,20.95,21.0,20.95,20.96,60400.0,17.9174,17.9602,17.9174,17.926,60400.0
2013-06-14 15:40:00,20.95,20.97,20.85,20.87,121200.0,17.9174,17.9345,17.8319,17.849,121200.0
2013-06-14 15:45:00,20.87,20.89,20.83,20.87,241300.0,17.849,17.8661,17.8148,17.849,241300.0
2013-06-14 15:50:00,20.88,20.9,20.87,20.89,136300.0,17.8575,17.8746,17.849,17.8661,136300.0
2013-06-14 15:55:00,20.89,20.9,20.86,20.87,271000.0,17.8661,17.8746,17.8404,17.849,271000.0
2013-06-17 09:30:00,21.08,21.16,20.95,20.95,75200.0,18.0286,18.097,17.9174,17.9174,75200.0
2013-06-17 09:35:00,20.98,21.14,20.98,21.09,57500.0,17.9431,18.0799,17.9431,18.0371,57500.0
2013-06-17 09:40:00,21.1,21.16,21.05,21.15,71300.0,18.0457,18.097,18.0029,18.0884,71300.0
2013-06-17 09:45:00,21.16,21.2,21.05,21.07,115900.0,18.097,18.1312,18.0029,18.02,115900.0
2013-06-17 09:50:00,21.07,21.08,20.99,21.05,78100.0,18.02,18.0286,17.9516,18.0029,78100.0
2013-06-17 09:55:00,21.06,21.13,21.02,21.07,55800.0,18.0115,18.0713,17.9773,18.02,55800.0
2013-06-17 10:00:00,21.08,21.34,21.07,21.25,337700.0,18.0286,18.2509,18.02,18.174,337700.0
2013-06-17 10:05:00,21.26,21.41,21.21,21.37,226900.0,18.1825,18.3108,18.1398,18.2766,226900.0
2013-06-17 10:10:00,21.38,21.5,21.35,21.48,146300.0,18.2852,18.3878,18.2595,18.3707,146300.0
2013-06-17 10:15:00,21.48,21.5,21.35,21.42,91500.0,18.3707,18.3878,18.2595,18.3194,91500.0
2013-06-17 10:20:00,21.43,21.43,21.36,21.36,86600.0,18.3279,18.3279,18.2681,18.2681,86600.0
2013-06-17 10:25:00,21.35,21.48,21.34,21.45,109100.0,18.2595,18.3707,18.2509,18.345,109100.0
2013-06-17 10:30:00,21.46,21.46,21.33,21.35,55100.0,18.3536,18.3536,18.2424,18.2595,55100.0
2013-06-17 10:35:00,21.35,21.38,21.29,21.29,71600.0,18.2595,18.2852,18.2082,18.2082,71600.0
2013-06-17 10:40:00,21.28,21.35,21.24,21.31,109600.0,18.1996,18.2595,18.1654,18.2253,109600.0
2013-06-17 10:45:00,21.31,21.44,21.29,21.4,74800.0,18.2253,18.3365,18.2082,18.3023,74800.0
2013-06-17 10:50:00,21.4,21.41,21.35,21.41,48300.0,18.3023,18.3108,18.2595,18.3108,48300.0
2013-06-17 10:55:00,21.41,21.49,21.38,21.47,247700.0,18.3108,18.3792,18.2852,18.3621,247700.0
2013-06-17 11:00:00,21.47,21.52,21.47,21.52,132500.0,18.3621,18.4049,18.3621,18.4049,132500.0
2013-06-17 11:05:00,21.52,21.52,21.38,21.43,112900.0,18.4049,18.4049,18.2852,18.3279,112900.0
2013-06-17 11:10:00,21.43,21.48,21.43,21.46,87100.0,18.3279,18.3707,18.3279,18.3536,87100.0
2013-06-17 11:15:00,21.45,21.48,21.45,21.46,65500.0,18.345,18.3707,18.345,18.3536,65500.0
2013-06-17 11:20:00,21.46,21.47,21.42,21.47,65200.0,18.3536,18.3621,18.3194,18.3621,65200.0
2013-06-17 11:25:00,21.47,21.5,21.46,21.47,50700.0,18.3621,18.3878,18.3536,18.3621,50700.0
2013-06-17 11:30:00,21.46,21.55,21.46,21.54,58000.0,18.3536,18.4305,18.3536,18.422,58000.0
2013-06-17 11:35:00,21.54,21.67,21.52,21.65,136500.0,18.422,18.5332,18.4049,18.5161,136500.0
2013-06-17 11:40:00,21.66,21.7,21.64,21.64,144700.0,18.5246,18.5588,18.5075,18.5075,144700.0
2013-06-17 11:45:00,21.64,21.64,21.53,21.53,68700.0,18.5075,18.5075,18.4134,18.4134,68700.0
2013-06-17 11:50:00,21.54,21.58,21.54,21.58,57500.0,18.422,18.4562,18.422,18.4562,57500.0
2013-06-17 11:55:00,21.58,21.59,21.52,21.54,39000.0,18.4562,18.4648,18.4049,18.422,39000.0
2013-06-17 12:00:00,21.54,21.62,21.53,21.62,44200.0,18.422,18.4904,18.4134,18.4904,44200.0
2013-06-17 12:05:00,21.62,21.75,21.62,21.73,100600.0,18.4904,18.6016,18.4904,18.5845,100600.0
2013-06-17 12:10:00,21.73,21.74,21.69,21.69,54800.0,18.5845,18.593,18.5503,18.5503,54800.0
2013-06-17 12:15:00,21.69,21.75,21.67,21.74,49000.0,18.5503,18.6016,18.5332,18.593,49000.0
2013-06-17 12:20:00,21.74,21.75,21.69,21.7,35200.0,18.593,18.6016,18.5503,18.5588,35200.0
2013-06-17 12:25:00,21.69,21.69,21.6,21.64,65600.0,18.5503,18.5503,18.4733,18.5075,65600.0
2013-06-17 12:30:00,21.63,21.7,21.63,21.68,72600.0,18.499,18.5588,18.499,18.5417,72600.0
2013-06-17 12:35:00,21.68,21.68,21.6,21.64,69600.0,18.5417,18.5417,18.4733,18.5075,69600.0
2013-06-17 12:40:00,21.64,21.72,21.63,21.71,92400.0,18.5075,18.5759,18.499,18.5674,92400.0
2013-06-17 12:45:00,21.71,21.71,21.68,21.69,43600.0,18.5674,18.5674,18.5417,18.5503,43600.0
2013-06-17 12:50:00,21.69,21.69,21.65,21.68,73400.0,18.5503,18.5503,18.5161,18.5417,73400.0
2013-06-17 12:55:00,21.68,21.72,21.64,21.72,81900.0,18.5417,18.5759,18.5075,18.5759,81900.0
2013-06-17 13:00:00,21.71,21.72,21.63,21.63,68000.0,18.5674,18.5759,18.499,18.499,68000.0
2013-06-17 13:05:00,21.63,21.63,21.57,21.58,67600.0,18.499,18.499,18.4477,18.4562,67600.0
2013-06-17 13:10:00,21.58,21.58,21.52,21.53,66900.0,18.4562,18.4562,18.4049,18.4134,66900.0
2013-06-17 13:15:00,21.52,21.58,21.5,21.58,65200.0,18.4049,18.4562,18.3878,18.4562,65200.0
2013-06-17 13:20:00,21.57,21.65,21.57,21.63,63600.0,18.4477,18.5161,18.4477,18.499,63600.0
2013-06-17 13:25:00,21.63,21.63,21.54,21.55,45800.0,18.499,18.499,18.422,18.4305,45800.0
2013-06-17 13:30:00,21.54,21.58,21.53,21.58,41200.0,18.422,18.4562,18.4134,18.4562,41200.0
2013-06-17 13:35:00,21.58,21.59,21.52,21.53,35800.0,18.4562,18.4648,18.4049,18.4134,35800.0
2013-06-17 13:40:00,21.52,21.54,21.5,21.53,71500.0,18.4049,18.422,18.3878,18.4134,71500.0
2013-06-17 13:45:00,21.53,21.56,21.51,21.53,34700.0,18.4134,18.4391,18.3963,18.4134,34700.0
2013-06-17 13:50:00,21.53,21.61,21.53,21.55,54500.0,18.4134,18.4819,18.4134,18.4305,54500.0
2013-06-17 13:55:00,21.54,21.59,21.53,21.57,73400.0,18.422,18.4648,18.4134,18.4477,73400.0
2013-06-17 14:00:00,21.57,21.6,21.53,21.53,58300.0,18.4477,18.4733,18.4134,18.4134,58300.0
2013-06-17 14:05:00,21.53,21.55,21.48,21.52,140800.0,18.4134,18.4305,18.3707,18.4049,140800.0
2013-06-17 14:10:00,21.53,21.57,21.45,21.5,112100.0,18.4134,18.4477,18.345,18.3878,112100.0
2013-06-17 14:15:00,21.49,21.49,21.38,21.39,78800.0,18.3792,18.3792,18.2852,18.2937,78800.0
2013-06-17 14:20:00,21.39,21.41,21.34,21.34,143600.0,18.2937,18.3108,18.2509,18.2509,143600.0
2013-06-17 14:25:00,21.34,21.36,21.26,21.35,143800.0,18.2509,18.2681,18.1825,18.2595,143800.0
2013-06-17 14:30:00,21.36,21.47,21.34,21.46,121400.0,18.2681,18.3621,18.2509,18.3536,121400.0
2013-06-17 14:35:00,21.46,21.5,21.45,21.46,67900.0,18.3536,18.3878,18.345,18.3536,67900.0
2013-06-17 14:40:00,21.46,21.51,21.42,21.42,69400.0,18.3536,18.3963,18.3194,18.3194,69400.0
2013-06-17 14:45:00,21.42,21.43,21.23,21.24,167100.0,18.3194,18.3279,18.1569,18.1654,167100.0
2013-06-17 14:50:00,21.24,21.33,21.24,21.29,134500.0,18.1654,18.2424,18.1654,18.2082,134500.0
2013-06-17 14:55:00,21.28,21.36,21.25,21.36,73200.0,18.1996,18.2681,18.174,18.2681,73200.0
2013-06-17 15:00:00,21.35,21.36,21.3,21.35,82900.0,18.2595,18.2681,18.2167,18.2595,82900.0
2013-06-17 15:05:00,21.34,21.35,21.28,21.31,83100.0,18.2509,18.2595,18.1996,18.2253,83100.0
2013-06-17 15:10:00,21.3,21.32,21.25,21.27,159900.0,18.2167,18.2338,18.174,18.1911,159900.0
2013-06-17 15:15:00,21.27,21.27,21.23,21.25,111800.0,18.1911,18.1911,18.1569,18.174,111800.0
2013-06-17 15:20:00,21.25,21.26,21.2,21.21,142600.0,18.174,18.1825,18.1312,18.1398,142600.0
2013-06-17 15:25:00,21.21,21.28,21.21,21.27,125200.0,18.1398,18.1996,18.1398,18.1911,125200.0
2013-06-17 15:30:00,21.27,21.4,21.27,21.38,184300.0,18.1911,18.3023,18.1911,18.2852,184300.0
2013-06-17 15:35:00,21.38,21.45,21.38,21.42,153400.0,18.2852,18.345,18.2852,18.3194,153400.0
2013-06-17 15:40:00,21.43,21.45,21.39,21.42,105800.0,18.3279,18.345,18.2937,18.3194,105800.0
2013-06-17 15:45:00,21.43,21.49,21.38,21.48,252800.0,18.3279,18.3792,18.2852,18.3707,252800.0
2013-06-17 15:50:00,21.47,21.47,21.4,21.41,166800.0,18.3621,18.3621,18.3023,18.3108,166800.0
2013-06-17 15:55:00,21.42,21.42,21.36,21.41,251100.0,18.3194,18.3194,18.2681,18.3108,251100.0
2013-06-18 09:30:00,21.39,21.45,21.31,21.31,106100.0,18.2937,18.345,18.2253,18.2253,106100.0
2013-06-18 09:35:00,21.3,21.41,21.25,21.28,62800.0,18.2167,18.3108,18.174,18.1996,62800.0
2013-06-18 09:40:00,21.28,21.34,21.06,21.13,140600.0,18.1996,18.2509,18.0115,18.0713,140600.0
2013-06-18 09:45:00,21.14,21.16,21.07,21.13,140500.0,18.0799,18.097,18.02,18.0713,140500.0
2013-06-18 09:50:00,21.12,21.2,21.06,21.08,96700.0,18.0628,18.1312,18.0115,18.0286,96700.0
2013-06-18 09:55:00,21.07,21.11,20.96,20.96,164100.0,18.02,18.0542,17.926,17.926,164100.0
2013-06-18 10:00:00,20.96,21.07,20.95,21.07,142600.0,17.926,18.02,17.9174,18.02,142600.0
2013-06-18 10:05:00,21.09,21.1,21.02,21.09,106900.0,18.0371,18.0457,17.9773,18.0371,106900.0
2013-06-18 10:10:00,21.1,21.1,21.0,21.06,123400.0,18.0457,18.0457,17.9602,18.0115,123400.0
2013-06-18 10:15:00,21.06,21.07,21.03,21.03,85400.0,18.0115,18.02,17.9858,17.9858,85400.0
2013-06-18 10:20:00,21.04,21.05,20.95,21.01,69400.0,17.9944,18.0029,17.9174,17.9687,69400.0
2013-06-18 10:25:00,21.01,21.02,20.89,20.94,79400.0,17.9687,17.9773,17.8661,17.9088,79400.0
2013-06-18 10:30:00,20.93,21.0,20.91,20.96,59600.0,17.9003,17.9602,17.8832,17.926,59600.0
2013-06-18 10:35:00,20.97,21.01,20.94,20.96,69500.0,17.9345,17.9687,17.9088,17.926,69500.0
2013-06-18 10:40:00,20.96,20.97,20.87,20.95,97200.0,17.926,17.9345,17.849,17.9174,97200.0
2013-06-18 10:45:00,20.94,20.98,20.92,20.98,91500.0,17.9088,17.9431,17.8917,17.9431,91500.0
2013-06-18 10:50:00,20.98,21.04,20.96,21.03,68800.0,17.9431,17.9944,17.926,17.9858,68800.0
2013-06-18 10:55:00,21.03,21.1,21.02,21.1,200400.0,17.9858,18.0457,17.9773,18.0457,200400.0
2013-06-18 11:00:00,21.1,21.1,21.03,21.05,93400.0,18.0457,18.0457,17.9858,18.0029,93400.0
2013-06-18 11:05:00,21.05,21.09,21.05,21.07,39300.0,18.0029,18.0371,18.0029,18.02,39300.0
2013-06-18 11:10:00,21.07,21.12,21.07,21.09,156500.0,18.02,18.0628,18.02,18.0371,156500.0
2013-06-18 11:15:00,21.09,21.16,21.09,21.13,79300.0,18.0371,18.097,18.0371,18.0713,79300.0
2013-06-18 11:20:00,21.13,21.13,21.0,21.01,65500.0,18.0713,18.0713,17.9602,17.9687,65500.0
2013-06-18 11:25:00,21.01,21.09,21.0,21.04,77800.0,17.9687,18.0371,17.9602,17.9944,77800.0
2013-06-18 11:30:00,21.04,21.09,21.01,21.01,69800.0,17.9944,18.0371,17.9687,17.9687,69800.0
2013-06-18 11:35:00,21.01,21.04,20.96,21.01,82000.0,17.9687,17.9944,17.926,17.9687,82000.0
2013-06-18 11:40:00,21.0,21.04,20.98,20.99,101000.0,17.9602,17.9944,17.9431,17.9516,101000.0
2013-06-18 11:45:00,20.99,21.01,20.98,21.0,59000.0,17.9516,17.9687,17.9431,17.9602,59000.0
2013-06-18 11:50:00,21.0,21.03,20.98,21.03,62600.0,17.9602,17.9858,17.9431,17.9858,62600.0
2013-06-18 11:55:00,21.03,21.04,20.98,21.0,37000.0,17.9858,17.9944,17.9431,17.9602,37000.0
2013-06-18 12:00:00,21.0,21.02,20.95,20.96,87000.0,17.9602,17.9773,17.9174,17.926,87000.0
2013-06-18 12:05:00,20.96,20.96,20.91,20.95,88700.0,17.926,17.926,17.8832,17.9174,88700.0
2013-06-18 12:10:00,20.95,21.03,20.95,21.01,77100.0,17.9174,17.9858,17.9174,17.9687,77100.0
2013-06-18 12:15:00,21.01,21.03,21.0,21.02,74500.0,17.9687,17.9858,17.9602,17.9773,74500.0
2013-06-18 12:20:00,21.02,21.04,21.01,21.02,26700.0,17.9773,17.9944,17.9687,17.9773,26700.0
2013-06-18 12:25:00,21.02,21.06,21.02,21.03,57300.0,17.9773,18.0115,17.9773,17.9858,57300.0
2013-06-18 12:30:00,21.03,21.1,21.02,21.09,87300.0,17.9858,18.0457,17.9773,18.0371,87300.0
2013-06-18 12:35:00,21.08,21.14,21.08,21.14,92300.0,18.0286,18.0799,18.0286,18.0799,92300.0
2013-06-18 12:40:00,21.14,21.19,21.14,21.19,72800.0,18.0799,18.1227,18.0799,18.1227,72800.0
2013-06-18 12:45:00,21.19,21.3,21.19,21.3,206100.0,18.1227,18.2167,18.1227,18.2167,206100.0
2013-06-18 12:50:00,21.3,21.38,21.29,21.31,203000.0,18.2167,18.2852,18.2082,18.2253,203000.0
2013-06-18 12:55:00,21.31,21.34,21.29,21.29,68900.0,18.2253,18.2509,18.2082,18.2082,68900.0
2013-06-18 13:00:00,21.29,21.32,21.27,21.28,39900.0,18.2082,18.2338,18.1911,18.1996,39900.0
2013-06-18 13:05:00,21.27,21.27,21.23,21.24,49700.0,18.1911,18.1911,18.1569,18.1654,49700.0
2013-06-18 13:10:00,21.24,21.29,21.23,21.26,53000.0,18.1654,18.2082,18.1569,18.1825,53000.0
2013-06-18 13:15:00,21.26,21.3,21.24,21.3,64500.0,18.1825,18.2167,18.1654,18.2167,64500.0
2013-06-18 13:20:00,21.3,21.34,21.29,21.3,40900.0,18.2167,18.2509,18.2082,18.2167,40900.0
2013-06-18 13:25:00,21.3,21.34,21.3,21.3,31100.0,18.2167,18.2509,18.2167,18.2167,31100.0
2013-06-18 13:30:00,21.31,21.31,21.25,21.25,28300.0,18.2253,18.2253,18.174,18.174,28300.0
2013-06-18 13:35:00,21.26,21.29,21.24,21.27,34300.0,18.1825,18.2082,18.1654,18.1911,34300.0
2013-06-18 13:40:00,21.27,21.34,21.27,21.32,62300.0,18.1911,18.2509,18.1911,18.2338,62300.0
2013-06-18 13:45:00,21.33,21.34,21.29,21.3,56600.0,18.2424,18.2509,18.2082,18.2167,56600.0
2013-06-18 13:50:00,21.3,21.34,21.3,21.32,37300.0,18.2167,18.2509,18.2167,18.2338,37300.0
2013-06-18 13:55:00,21.33,21.38,21.32,21.38,36000.0,18.2424,18.2852,18.2338,18.2852,36000.0
2013-06-18 14:00:00,21.38,21.39,21.35,21.36,46200.0,18.2852,18.2937,18.2595,18.2681,46200.0
2013-06-18 14:05:00,21.36,21.4,21.36,21.39,30900.0,18.2681,18.3023,18.2681,18.2937,30900.0
2013-06-18 14:10:00,21.39,21.45,21.39,21.41,69600.0,18.2937,18.345,18.2937,18.3108,69600.0
2013-06-18 14:15:00,21.41,21.44,21.41,21.44,22100.0,18.3108,18.3365,18.3108,18.3365,22100.0
2013-06-18 14:20:00,21.44,21.5,21.44,21.49,85100.0,18.3365,18.3878,18.3365,18.3792,85100.0
2013-06-18 14:25:00,21.48,21.49,21.4,21.46,105300.0,18.3707,18.3792,18.3023,18.3536,105300.0
2013-06-18 14:30:00,21.46,21.51,21.46,21.5,43100.0,18.3536,18.3963,18.3536,18.3878,43100.0
2013-06-18 14:35:00,21.5,21.51,21.45,21.45,64200.0,18.3878,18.3963,18.345,18.345,64200.0
2013-06-18 14:40:00,21.44,21.49,21.43,21.46,47700.0,18.3365,18.3792,18.3279,18.3536,47700.0
2013-06-18 14:45:00,21.45,21.56,21.45,21.55,117900.0,18.345,18.4391,18.345,18.4305,117900.0
2013-06-18 14:50:00,21.55,21.6,21.53,21.6,123200.0,18.4305,18.4733,18.4134,18.4733,123200.0
2013-06-18 14:55:00,21.59,21.62,21.58,21.61,64600.0,18.4648,18.4904,18.4562,18.4819,64600.0
2013-06-18 15:00:00,21.61,21.61,21.55,21.57,58100.0,18.4819,18.4819,18.4305,18.4477,58100.0
2013-06-18 15:05:00,21.57,21.57,21.5,21.52,77000.0,18.4477,18.4477,18.3878,18.4049,77000.0
2013-06-18 15:10:00,21.51,21.53,21.48,21.48,71700.0,18.3963,18.4134,18.3707,18.3707,71700.0
2013-06-18 15:15:00,21.48,21.49,21.39,21.43,133200.0,18.3707,18.3792,18.2937,18.3279,133200.0
2013-06-18 15:20:00,21.43,21.49,21.41,21.46,77800.0,18.3279,18.3792,18.3108,18.3536,77800.0
2013-06-18 15:25:00,21.47,21.51,21.44,21.51,91800.0,18.3621,18.3963,18.3365,18.3963,91800.0
2013-06-18 15:30:00,21.51,21.51,21.48,21.49,79900.0,18.3963,18.3963,18.3707,18.3792,79900.0
2013-06-18 15:35:00,21.49,21.53,21.48,21.53,101700.0,18.3792,18.4134,18.3707,18.4134,101700.0
2013-06-18 15:40:00,21.53,21.53,21.44,21.47,124500.0,18.4134,18.4134,18.3365,18.3621,124500.0
2013-06-18 15:45:00,21.46,21.48,21.44,21.45,183100.0,18.3536,18.3707,18.3365,18.345,183100.0
2013-06-18 15:50:00,21.45,21.46,21.44,21.45,124300.0,18.345,18.3536,18.3365,18.345,124300.0
2013-06-18 15:55:00,21.44,21.49,21.44,21.48,307100.0,18.3365,18.3792,18.3365,18.3707,307100.0
2013-06-19 09:30:00,21.55,21.6,21.41,21.43,94600.0,18.4305,18.4733,18.3108,18.3279,94600.0
2013-06-19 09:35:00,21.43,21.44,21.32,21.36,40400.0,18.3279,18.3365,18.2338,18.2681,40400.0
2013-06-19 09:40:00,21.36,21.4,21.3,21.34,39700.0,18.2681,18.3023,18.2167,18.2509,39700.0
2013-06-19 09:45:00,21.33,21.47,21.32,21.37,63900.0,18.2424,18.3621,18.2338,18.2766,63900.0
2013-06-19 09:50:00,21.36,21.37,21.27,21.34,83600.0,18.2681,18.2766,18.1911,18.2509,83600.0
2013-06-19 09:55:00,21.35,21.45,21.34,21.4,291900.0,18.2595,18.345,18.2509,18.3023,291900.0
2013-06-19 10:00:00,21.39,21.39,21.19,21.2,120800.0,18.2937,18.2937,18.1227,18.1312,120800.0
2013-06-19 10:05:00,21.2,21.27,21.2,21.21,71100.0,18.1312,18.1911,18.1312,18.1398,71100.0
2013-06-19 10:10:00,21.22,21.27,21.22,21.25,43700.0,18.1483,18.1911,18.1483,18.174,43700.0
2013-06-19 10:15:00,21.25,21.33,21.24,21.3,79800.0,18.174,18.2424,18.1654,18.2167,79800.0
2013-06-19 10:20:00,21.29,21.34,21.26,21.26,52900.0,18.2082,18.2509,18.1825,18.1825,52900.0
2013-06-19 10:25:00,21.25,21.26,21.21,21.21,86100.0,18.174,18.1825,18.1398,18.1398,86100.0
2013-06-19 10:30:00,21.21,21.26,21.2,21.2,65800.0,18.1398,18.1825,18.1312,18.1312,65800.0
2013-06-19 10:35:00,21.2,21.23,21.17,21.22,53500.0,18.1312,18.1569,18.1056,18.1483,53500.0
2013-06-19 10:40:00,21.22,21.28,21.2,21.25,41000.0,18.1483,18.1996,18.1312,18.174,41000.0
2013-06-19 10:45:00,21.26,21.28,21.2,21.28,90200.0,18.1825,18.1996,18.1312,18.1996,90200.0
2013-06-19 10:50:00,21.28,21.35,21.26,21.29,60100.0,18.1996,18.2595,18.1825,18.2082,60100.0
2013-06-19 10:55:00,21.3,21.32,21.2,21.28,57000.0,18.2167,18.2338,18.1312,18.1996,57000.0
2013-06-19 11:00:00,21.28,21.31,21.26,21.27,60200.0,18.1996,18.2253,18.1825,18.1911,60200.0
2013-06-19 11:05:00,21.28,21.3,21.23,21.26,45200.0,18.1996,18.2167,18.1569,18.1825,45200.0
2013-06-19 11:10:00,21.26,21.31,21.23,21.27,57400.0,18.1825,18.2253,18.1569,18.1911,57400.0
2013-06-19 11:15:00,21.26,21.29,21.23,21.28,35600.0,18.1825,18.2082,18.1569,18.1996,35600.0
2013-06-19 11:20:00,21.28,21.32,21.26,21.3,70400.0,18.1996,18.2338,18.1825,18.2167,70400.0
2013-06-19 11:25:00,21.3,21.31,21.27,21.31,47300.0,18.2167,18.2253,18.1911,18.2253,47300.0
2013-06-19 11:30:00,21.29,21.3,21.25,21.3,36100.0,18.2082,18.2167,18.174,18.2167,36100.0
2013-06-19 11:35:00,21.3,21.33,21.29,21.3,30100.0,18.2167,18.2424,18.2082,18.2167,30100.0
2013-06-19 11:40:00,21.3,21.3,21.23,21.24,42000.0,18.2167,18.2167,18.1569,18.1654,42000.0
2013-06-19 11:45:00,21.23,21.28,21.22,21.24,53200.0,18.1569,18.1996,18.1483,18.1654,53200.0
2013-06-19 11:50:00,21.24,21.28,21.21,21.27,36400.0,18.1654,18.1996,18.1398,18.1911,36400.0
2013-06-19 11:55:00,21.28,21.28,21.22,21.23,19000.0,18.1996,18.1996,18.1483,18.1569,19000.0
2013-06-19 12:00:00,21.23,21.27,21.23,21.24,20500.0,18.1569,18.1911,18.1569,18.1654,20500.0
2013-06-19 12:05:00,21.24,21.27,21.23,21.27,25600.0,18.1654,18.1911,18.1569,18.1911,25600.0
2013-06-19 12:10:00,21.27,21.31,21.27,21.3,33000.0,18.1911,18.2253,18.1911,18.2167,33000.0
2013-06-19 12:15:00,21.31,21.32,21.28,21.29,35700.0,18.2253,18.2338,18.1996,18.2082,35700.0
2013-06-19 12:20:00,21.29,21.35,21.29,21.35,34200.0,18.2082,18.2595,18.2082,18.2595,34200.0
2013-06-19 12:25:00,21.35,21.37,21.32,21.36,49100.0,18.2595,18.2766,18.2338,18.2681,49100.0
2013-06-19 12:30:00,21.35,21.36,21.31,21.35,35400.0,18.2595,18.2681,18.2253,18.2595,35400.0
2013-06-19 12:35:00,21.35,21.37,21.33,21.37,24800.0,18.2595,18.2766,18.2424,18.2766,24800.0
2013-06-19 12:40:00,21.37,21.4,21.35,21.36,24200.0,18.2766,18.3023,18.2595,18.2681,24200.0
2013-06-19 12:45:00,21.36,21.44,21.36,21.44,28600.0,18.2681,18.3365,18.2681,18.3365,28600.0
2013-06-19 12:50:00,21.43,21.43,21.39,21.42,18600.0,18.3279,18.3279,18.2937,18.3194,18600.0
2013-06-19 12:55:00,21.42,21.42,21.37,21.38,8400.0,18.3194,18.3194,18.2766,18.2852,8400.0
2013-06-19 13:00:00,21.38,21.42,21.36,21.42,26300.0,18.2852,18.3194,18.2681,18.3194,26300.0
2013-06-19 13:05:00,21.42,21.43,21.39,21.42,16700.0,18.3194,18.3279,18.2937,18.3194,16700.0
2013-06-19 13:10:00,21.41,21.43,21.41,21.42,26200.0,18.3108,18.3279,18.3108,18.3194,26200.0
2013-06-19 13:15:00,21.41,21.43,21.4,21.41,22200.0,18.3108,18.3279,18.3023,18.3108,22200.0
2013-06-19 13:20:00,21.41,21.44,21.39,21.39,36400.0,18.3108,18.3365,18.2937,18.2937,36400.0
2013-06-19 13:25:00,21.38,21.4,21.36,21.37,24600.0,18.2852,18.3023,18.2681,18.2766,24600.0
2013-06-19 13:30:00,21.37,21.37,21.33,21.36,14100.0,18.2766,18.2766,18.2424,18.2681,14100.0
2013-06-19 13:35:00,21.36,21.38,21.36,21.37,20900.0,18.2681,18.2852,18.2681,18.2766,20900.0
2013-06-19 13:40:00,21.36,21.37,21.33,21.35,47300.0,18.2681,18.2766,18.2424,18.2595,47300.0
2013-06-19 13:45:00,21.35,21.38,21.34,21.35,28800.0,18.2595,18.2852,18.2509,18.2595,28800.0
2013-06-19 13:50:00,21.36,21.43,21.35,21.43,66200.0,18.2681,18.3279,18.2595,18.3279,66200.0
2013-06-19 13:55:00,21.42,21.42,21.34,21.36,33900.0,18.3194,18.3194,18.2509,18.2681,33900.0
2013-06-19 14:00:00,21.37,21.42,21.19,21.2,65300.0,18.2766,18.3194,18.1227,18.1312,65300.0
2013-06-19 14:05:00,21.2,21.28,21.18,21.25,77900.0,18.1312,18.1996,18.1141,18.174,77900.0
2013-06-19 14:10:00,21.26,21.4,21.21,21.38,98500.0,18.1825,18.3023,18.1398,18.2852,98500.0
2013-06-19 14:15:00,21.37,21.45,21.35,21.36,100100.0,18.2766,18.345,18.2595,18.2681,100100.0
2013-06-19 14:20:00,21.36,21.37,21.19,21.22,135200.0,18.2681,18.2766,18.1227,18.1483,135200.0
2013-06-19 14:25:00,21.22,21.25,21.17,21.21,85000.0,18.1483,18.174,18.1056,18.1398,85000.0
2013-06-19 14:30:00,21.21,21.22,21.03,21.03,172000.0,18.1398,18.1483,17.9858,17.9858,172000.0
2013-06-19 14:35:00,21.03,21.29,21.02,21.27,348300.0,17.9858,18.2082,17.9773,18.1911,348300.0
2013-06-19 14:40:00,21.27,21.38,21.22,21.36,282800.0,18.1911,18.2852,18.1483,18.2681,282800.0
2013-06-19 14:45:00,21.36,21.37,21.2,21.24,190200.0,18.2681,18.2766,18.1312,18.1654,190200.0
2013-06-19 14:50:00,21.23,21.24,21.14,21.18,208500.0,18.1569,18.1654,18.0799,18.1141,208500.0
2013-06-19 14:55:00,21.17,21.18,20.98,21.02,212300.0,18.1056,18.1141,17.9431,17.9773,212300.0
2013-06-19 15:00:00,21.01,21.04,20.94,21.02,152200.0,17.9687,17.9944,17.9088,17.9773,152200.0
2013-06-19 15:05:00,21.02,21.06,20.89,20.9,177200.0,17.9773,18.0115,17.8661,17.8746,177200.0
2013-06-19 15:10:00,20.9,20.9,20.79,20.82,221500.0,17.8746,17.8746,17.7806,17.8062,221500.0
2013-06-19 15:15:00,20.81,20.85,20.79,20.81,111900.0,17.7977,17.8319,17.7806,17.7977,111900.0
2013-06-19 15:20:00,20.81,20.96,20.81,20.96,199000.0,17.7977,17.926,17.7977,17.926,199000.0
2013-06-19 15:25:00,20.96,21.05,20.95,21.01,154200.0,17.926,18.0029,17.9174,17.9687,154200.0
2013-06-19 15:30:00,21.02,21.04,20.93,20.93,182100.0,17.9773,17.9944,17.9003,17.9003,182100.0
2013-06-19 15:35:00,20.94,21.03,20.92,20.96,147400.0,17.9088,17.9858,17.8917,17.926,147400.0
2013-06-19 15:40:00,20.95,20.98,20.91,20.91,132800.0,17.9174,17.9431,17.8832,17.8832,132800.0
2013-06-19 15:45:00,20.91,20.91,20.77,20.8,290900.0,17.8832,17.8832,17.7635,17.7891,290900.0
2013-06-19 15:50:00,20.8,20.8,20.73,20.79,330700.0,17.7891,17.7891,17.7292,17.7806,330700.0
2013-06-19 15:55:00,20.8,20.8,20.76,20.78,553200.0,17.7891,17.7891,17.7549,17.772,553200.0
2013-06-20 09:30:00,20.15,20.19,19.32,19.47,1499400.0,17.2332,17.2674,16.5233,16.6516,1499400.0
2013-06-20 09:35:00,19.46,19.55,19.2,19.48,590800.0,16.6431,16.7201,16.4207,16.6602,590800.0
2013-06-20 09:40:00,19.49,19.49,19.29,19.34,507400.0,16.6687,16.6687,16.4977,16.5405,507400.0
2013-06-20 09:45:00,19.31,19.45,19.28,19.38,508100.0,16.5148,16.6345,16.4891,16.5747,508100.0
2013-06-20 09:50:00,19.38,19.56,19.36,19.55,305900.0,16.5747,16.7286,16.5576,16.7201,305900.0
2013-06-20 09:55:00,19.54,19.6,19.44,19.54,237500.0,16.7115,16.7628,16.626,16.7115,237500.0
2013-06-20 10:00:00,19.55,19.61,19.41,19.46,656500.0,16.7201,16.7714,16.6003,16.6431,656500.0
2013-06-20 10:05:00,19.47,19.56,19.43,19.55,344000.0,16.6516,16.7286,16.6174,16.7201,344000.0
2013-06-20 10:10:00,19.55,19.56,19.38,19.48,492500.0,16.7201,16.7286,16.5747,16.6602,492500.0
2013-06-20 10:15:00,19.48,19.48,19.3,19.47,354400.0,16.6602,16.6602,16.5062,16.6516,354400.0
2013-06-20 10:20:00,19.47,19.52,19.44,19.49,264000.0,16.6516,16.6944,16.626,16.6687,264000.0
2013-06-20 10:25:00,19.5,19.53,19.39,19.41,231700.0,16.6773,16.703,16.5832,16.6003,231700.0
2013-06-20 10:30:00,19.41,19.47,19.37,19.47,328100.0,16.6003,16.6516,16.5661,16.6516,328100.0
2013-06-20 10:35:00,19.46,19.57,19.37,19.37,423600.0,16.6431,16.7372,16.5661,16.5661,423600.0
2013-06-20 10:40:00,19.37,19.49,19.35,19.48,320000.0,16.5661,16.6687,16.549,16.6602,320000.0
2013-06-20 10:45:00,19.48,19.49,19.44,19.48,360200.0,16.6602,16.6687,16.626,16.6602,360200.0
2013-06-20 10:50:00,19.47,19.5,19.46,19.48,428200.0,16.6516,16.6773,16.6431,16.6602,428200.0
2013-06-20 10:55:00,19.48,19.5,19.43,19.46,641400.0,16.6602,16.6773,16.6174,16.6431,641400.0
2013-06-20 11:00:00,19.46,19.46,19.28,19.3,400500.0,16.6431,16.6431,16.4891,16.5062,400500.0
2013-06-20 11:05:00,19.3,19.31,19.23,19.24,299000.0,16.5062,16.5148,16.4464,16.4549,299000.0
2013-06-20 11:10:00,19.23,19.28,19.22,19.26,352900.0,16.4464,16.4891,16.4378,16.472,352900.0
2013-06-20 11:15:00,19.25,19.26,19.15,19.16,226500.0,16.4635,16.472,16.378,16.3865,226500.0
2013-06-20 11:20:00,19.16,19.2,19.08,19.09,295100.0,16.3865,16.4207,16.3181,16.3266,295100.0
2013-06-20 11:25:00,19.09,19.12,18.95,18.96,428000.0,16.3266,16.3523,16.2069,16.2155,428000.0
2013-06-20 11:30:00,18.95,19.0,18.9,19.0,465100.0,16.2069,16.2497,16.1641,16.2497,465100.0
2013-06-20 11:35:00,19.0,19.03,18.96,19.01,454600.0,16.2497,16.2753,16.2155,16.2582,454600.0
2013-06-20 11:40:00,19.01,19.16,19.01,19.14,581000.0,16.2582,16.3865,16.2582,16.3694,581000.0
2013-06-20 11:45:00,19.14,19.2,19.12,19.14,332900.0,16.3694,16.4207,16.3523,16.3694,332900.0
2013-06-20 11:50:00,19.15,19.19,19.12,19.16,325100.0,16.378,16.4122,16.3523,16.3865,325100.0
2013-06-20 11:55:00,19.16,19.17,19.04,19.08,185800.0,16.3865,16.3951,16.2839,16.3181,185800.0
2013-06-20 12:00:00,19.08,19.12,19.07,19.1,215200.0,16.3181,16.3523,16.3095,16.3352,215200.0
2013-06-20 12:05:00,19.1,19.12,19.05,19.05,162700.0,16.3352,16.3523,16.2924,16.2924,162700.0
2013-06-20 12:10:00,19.06,19.11,19.05,19.06,185600.0,16.301,16.3437,16.2924,16.301,185600.0
2013-06-20 12:15:00,19.06,19.2,19.04,19.18,289000.0,16.301,16.4207,16.2839,16.4036,289000.0
2013-06-20 12:20:00,19.17,19.18,19.14,19.15,161400.0,16.3951,16.4036,16.3694,16.378,161400.0
2013-06-20 12:25:00,19.14,19.15,19.06,19.07,111500.0,16.3694,16.378,16.301,16.3095,111500.0
2013-06-20 12:30:00,19.07,19.09,19.02,19.03,396200.0,16.3095,16.3266,16.2668,16.2753,396200.0
2013-06-20 12:35:00,19.03,19.04,18.99,19.0,215500.0,16.2753,16.2839,16.2411,16.2497,215500.0
2013-06-20 12:40:00,19.0,19.01,18.92,18.96,461400.0,16.2497,16.2582,16.1813,16.2155,461400.0
2013-06-20 12:45:00,18.96,18.96,18.92,18.92,371700.0,16.2155,16.2155,16.1813,16.1813,371700.0
2013-06-20 12:50:00,18.93,18.93,18.8,18.82,416100.0,16.1898,16.1898,16.0786,16.0957,416100.0
2013-06-20 12:55:00,18.82,18.85,18.81,18.82,327200.0,16.0957,16.1214,16.0872,16.0957,327200.0
2013-06-20 13:00:00,18.82,18.83,18.7,18.7,448900.0,16.0957,16.1043,15.9931,15.9931,448900.0
2013-06-20 13:05:00,18.71,18.71,18.58,18.59,388400.0,16.0016,16.0016,15.8905,15.899,388400.0
2013-06-20 13:10:00,18.59,18.63,18.5,18.5,551800.0,15.899,15.9332,15.822,15.822,551800.0
2013-06-20 13:15:00,18.5,18.51,18.39,18.41,455700.0,15.822,15.8306,15.728,15.7451,455700.0
2013-06-20 13:20:00,18.41,18.44,18.33,18.4,357500.0,15.7451,15.7707,15.6767,15.7365,357500.0
2013-06-20 13:25:00,18.41,18.57,18.36,18.55,401900.0,15.7451,15.8819,15.7023,15.8648,401900.0
2013-06-20 13:30:00,18.56,18.59,18.44,18.49,308200.0,15.8734,15.899,15.7707,15.8135,308200.0
2013-06-20 13:35:00,18.5,18.51,18.38,18.38,220200.0,15.822,15.8306,15.7194,15.7194,220200.0
2013-06-20 13:40:00,18.38,18.53,18.38,18.45,491300.0,15.7194,15.8477,15.7194,15.7793,491300.0
2013-06-20 13:45:00,18.44,18.52,18.41,18.45,419000.0,15.7707,15.8392,15.7451,15.7793,419000.0
2013-06-20 13:50:00,18.45,18.48,18.4,18.48,236300.0,15.7793,15.8049,15.7365,15.8049,236300.0
2013-06-20 13:55:00,18.48,18.49,18.4,18.48,156200.0,15.8049,15.8135,15.7365,15.8049,156200.0
2013-06-20 14:00:00,18.47,18.54,18.45,18.54,181700.0,15.7964,15.8563,15.7793,15.8563,181700.0
2013-06-20 14:05:00,18.54,18.54,18.46,18.49,280000.0,15.8563,15.8563,15.7878,15.8135,280000.0
2013-06-20 14:10:00,18.49,18.49,18.38,18.41,175900.0,15.8135,15.8135,15.7194,15.7451,175900.0
2013-06-20 14:15:00,18.41,18.48,18.35,18.48,247000.0,15.7451,15.8049,15.6938,15.8049,247000.0
2013-06-20 14:20:00,18.48,18.48,18.36,18.41,200500.0,15.8049,15.8049,15.7023,15.7451,200500.0
2013-06-20 14:25:00,18.41,18.45,18.39,18.4,124700.0,15.7451,15.7793,15.728,15.7365,124700.0
2013-06-20 14:30:00,18.39,18.4,18.35,18.37,245700.0,15.728,15.7365,15.6938,15.7109,245700.0
2013-06-20 14:35:00,18.37,18.42,18.37,18.41,163600.0,15.7109,15.7536,15.7109,15.7451,163600.0
2013-06-20 14:40:00,18.41,18.55,18.41,18.54,194200.0,15.7451,15.8648,15.7451,15.8563,194200.0
2013-06-20 14:45:00,18.55,18.55,18.43,18.44,147600.0,15.8648,15.8648,15.7622,15.7707,147600.0
2013-06-20 14:50:00,18.44,18.51,18.42,18.48,306600.0,15.7707,15.8306,15.7536,15.8049,306600.0
2013-06-20 14:55:00,18.48,18.54,18.44,18.51,191100.0,15.8049,15.8563,15.7707,15.8306,191100.0
2013-06-20 15:00:00,18.51,18.62,18.5,18.62,243300.0,15.8306,15.9247,15.822,15.9247,243300.0
2013-06-20 15:05:00,18.62,18.75,18.62,18.71,302700.0,15.9247,16.0359,15.9247,16.0016,302700.0
2013-06-20 15:10:00,18.71,18.72,18.65,18.65,159100.0,16.0016,16.0102,15.9503,15.9503,159100.0
2013-06-20 15:15:00,18.66,18.75,18.65,18.71,252500.0,15.9589,16.0359,15.9503,16.0016,252500.0
2013-06-20 15:20:00,18.7,18.71,18.56,18.6,227000.0,15.9931,16.0016,15.8734,15.9076,227000.0
2013-06-20 15:25:00,18.6,18.6,18.55,18.55,146100.0,15.9076,15.9076,15.8648,15.8648,146100.0
2013-06-20 15:30:00,18.55,18.56,18.52,18.52,247900.0,15.8648,15.8734,15.8392,15.8392,247900.0
2013-06-20 15:35:00,18.53,18.67,18.52,18.66,399700.0,15.8477,15.9674,15.8392,15.9589,399700.0
2013-06-20 15:40:00,18.66,18.7,18.65,18.66,315200.0,15.9589,15.9931,15.9503,15.9589,315200.0
2013-06-20 15:45:00,18.66,18.69,18.65,18.68,408800.0,15.9589,15.9845,15.9503,15.976,408800.0
2013-06-20 15:50:00,18.68,18.83,18.65,18.82,557600.0,15.976,16.1043,15.9503,16.0957,557600.0
2013-06-20 15:55:00,18.83,18.88,18.82,18.87,690000.0,16.1043,16.147,16.0957,16.1385,690000.0
2013-06-21 09:30:00,19.21,19.25,19.07,19.23,737500.0,16.4293,16.4635,16.3095,16.4464,737500.0
2013-06-21 09:35:00,19.21,19.21,19.06,19.06,191100.0,16.4293,16.4293,16.301,16.301,191100.0
2013-06-21 09:40:00,19.05,19.09,19.0,19.06,162500.0,16.2924,16.3266,16.2497,16.301,162500.0
2013-06-21 09:45:00,19.06,19.08,18.92,18.96,156400.0,16.301,16.3181,16.1813,16.2155,156400.0
2013-06-21 09:50:00,18.96,18.96,18.81,18.81,134000.0,16.2155,16.2155,16.0872,16.0872,134000.0
2013-06-21 09:55:00,18.82,18.92,18.81,18.82,139900.0,16.0957,16.1813,16.0872,16.0957,139900.0
2013-06-21 10:00:00,18.81,18.82,18.71,18.76,202500.0,16.0872,16.0957,16.0016,16.0444,202500.0
2013-06-21 10:05:00,18.77,18.78,18.71,18.75,166300.0,16.053,16.0615,16.0016,16.0359,166300.0
2013-06-21 10:10:00,18.75,18.76,18.7,18.71,186000.0,16.0359,16.0444,15.9931,16.0016,186000.0
2013-06-21 10:15:00,18.7,18.71,18.48,18.54,194500.0,15.9931,16.0016,15.8049,15.8563,194500.0
2013-06-21 10:20:00,18.55,18.59,18.52,18.57,129800.0,15.8648,15.899,15.8392,15.8819,129800.0
2013-06-21 10:25:00,18.57,18.57,18.46,18.46,144400.0,15.8819,15.8819,15.7878,15.7878,144400.0
2013-06-21 10:30:00,18.46,18.46,18.31,18.31,111700.0,15.7878,15.7878,15.6596,15.6596,111700.0
2013-06-21 10:35:00,18.31,18.31,18.19,18.28,281500.0,15.6596,15.6596,15.5569,15.6339,281500.0
2013-06-21 10:40:00,18.28,18.31,18.2,18.27,230800.0,15.6339,15.6596,15.5655,15.6253,230800.0
2013-06-21 10:45:00,18.27,18.48,18.27,18.39,227400.0,15.6253,15.8049,15.6253,15.728,227400.0
2013-06-21 10:50:00,18.4,18.52,18.37,18.51,209100.0,15.7365,15.8392,15.7109,15.8306,209100.0
2013-06-21 10:55:00,18.51,18.51,18.33,18.34,155800.0,15.8306,15.8306,15.6767,15.6852,155800.0
2013-06-21 11:00:00,18.35,18.38,18.21,18.23,152400.0,15.6938,15.7194,15.574,15.5911,152400.0
2013-06-21 11:05:00,18.23,18.3,18.18,18.27,171000.0,15.5911,15.651,15.5484,15.6253,171000.0
2013-06-21 11:10:00,18.27,18.29,18.21,18.25,155000.0,15.6253,15.6424,15.574,15.6082,155000.0
2013-06-21 11:15:00,18.25,18.32,18.25,18.3,157800.0,15.6082,15.6681,15.6082,15.651,157800.0
2013-06-21 11:20:00,18.29,18.34,18.19,18.3,279000.0,15.6424,15.6852,15.5569,15.651,279000.0
2013-06-21 11:25:00,18.29,18.32,18.24,18.29,216900.0,15.6424,15.6681,15.5997,15.6424,216900.0
2013-06-21 11:30:00,18.29,18.29,18.23,18.24,151600.0,15.6424,15.6424,15.5911,15.5997,151600.0
2013-06-21 11:35:00,18.22,18.23,18.11,18.14,269500.0,15.5826,15.5911,15.4885,15.5142,269500.0
2013-06-21 11:40:00,18.14,18.21,18.12,18.21,202800.0,15.5142,15.574,15.4971,15.574,202800.0
2013-06-21 11:45:00,18.21,18.32,18.2,18.31,131800.0,15.574,15.6681,15.5655,15.6596,131800.0
2013-06-21 11:50:00,18.32,18.32,18.23,18.23,146300.0,15.6681,15.6681,15.5911,15.5911,146300.0
2013-06-21 11:55:00,18.23,18.4,18.23,18.4,116700.0,15.5911,15.7365,15.5911,15.7365,116700.0
2013-06-21 12:00:00,18.4,18.71,18.4,18.67,307500.0,15.7365,16.0016,15.7365,15.9674,307500.0
2013-06-21 12:05:00,18.68,18.68,18.63,18.63,217400.0,15.976,15.976,15.9332,15.9332,217400.0
2013-06-21 12:10:00,18.63,18.79,18.63,18.68,198800.0,15.9332,16.0701,15.9332,15.976,198800.0
2013-06-21 12:15:00,18.68,18.85,18.67,18.85,203600.0,15.976,16.1214,15.9674,16.1214,203600.0
2013-06-21 12:20:00,18.84,18.87,18.62,18.63,122800.0,16.1128,16.1385,15.9247,15.9332,122800.0
2013-06-21 12:25:00,18.62,18.63,18.54,18.61,134500.0,15.9247,15.9332,15.8563,15.9161,134500.0
2013-06-21 12:30:00,18.62,18.68,18.57,18.58,96100.0,15.9247,15.976,15.8819,15.8905,96100.0
2013-06-21 12:35:00,18.57,18.81,18.57,18.75,150800.0,15.8819,16.0872,15.8819,16.0359,150800.0
2013-06-21 12:40:00,18.75,18.78,18.68,18.78,118900.0,16.0359,16.0615,15.976,16.0615,118900.0
2013-06-21 12:45:00,18.78,18.99,18.78,18.97,178600.0,16.0615,16.2411,16.0615,16.224,178600.0
2013-06-21 12:50:00,18.97,18.98,18.81,18.89,154300.0,16.224,16.2326,16.0872,16.1556,154300.0
2013-06-21 12:55:00,18.88,19.0,18.83,18.96,125500.0,16.147,16.2497,16.1043,16.2155,125500.0
2013-06-21 13:00:00,18.96,19.02,18.78,18.79,179500.0,16.2155,16.2668,16.0615,16.0701,179500.0
2013-06-21 13:05:00,18.79,18.88,18.78,18.87,205200.0,16.0701,16.147,16.0615,16.1385,205200.0
2013-06-21 13:10:00,18.88,19.0,18.88,19.0,164900.0,16.147,16.2497,16.147,16.2497,164900.0
2013-06-21 13:15:00,19.0,19.05,18.97,18.98,137000.0,16.2497,16.2924,16.224,16.2326,137000.0
2013-06-21 13:20:00,18.98,19.01,18.87,18.88,68400.0,16.2326,16.2582,16.1385,16.147,68400.0
2013-06-21 13:25:00,18.88,18.88,18.8,18.81,170600.0,16.147,16.147,16.0786,16.0872,170600.0
2013-06-21 13:30:00,18.82,18.88,18.81,18.82,204900.0,16.0957,16.147,16.0872,16.0957,204900.0
2013-06-21 13:35:00,18.82,18.83,18.78,18.83,121100.0,16.0957,16.1043,16.0615,16.1043,121100.0
2013-06-21 13:40:00,18.83,18.87,18.78,18.78,134500.0,16.1043,16.1385,16.0615,16.0615,134500.0
2013-06-21 13:45:00,18.78,18.79,18.73,18.73,87100.0,16.0615,16.0701,16.0188,16.0188,87100.0
2013-06-21 13:50:00,18.73,18.78,18.72,18.72,147800.0,16.0188,16.0615,16.0102,16.0102,147800.0
2013-06-21 13:55:00,18.73,18.74,18.62,18.63,119000.0,16.0188,16.0273,15.9247,15.9332,119000.0
2013-06-21 14:00:00,18.62,18.71,18.6,18.63,95100.0,15.9247,16.0016,15.9076,15.9332,95100.0
2013-06-21 14:05:00,18.62,18.66,18.56,18.63,124900.0,15.9247,15.9589,15.8734,15.9332,124900.0
2013-06-21 14:10:00,18.63,18.75,18.63,18.72,114700.0,15.9332,16.0359,15.9332,16.0102,114700.0
2013-06-21 14:15:00,18.72,18.78,18.7,18.78,110100.0,16.0102,16.0615,15.9931,16.0615,110100.0
2013-06-21 14:20:00,18.77,18.77,18.66,18.66,67400.0,16.053,16.053,15.9589,15.9589,67400.0
2013-06-21 14:25:00,18.66,18.74,18.66,18.74,98900.0,15.9589,16.0273,15.9589,16.0273,98900.0
2013-06-21 14:30:00,18.73,18.74,18.67,18.74,67800.0,16.0188,16.0273,15.9674,16.0273,67800.0
2013-06-21 14:35:00,18.74,18.78,18.71,18.75,90300.0,16.0273,16.0615,16.0016,16.0359,90300.0
2013-06-21 14:40:00,18.75,18.75,18.63,18.69,111100.0,16.0359,16.0359,15.9332,15.9845,111100.0
2013-06-21 14:45:00,18.69,18.73,18.66,18.67,65500.0,15.9845,16.0188,15.9589,15.9674,65500.0
2013-06-21 14:50:00,18.67,18.71,18.66,18.7,70800.0,15.9674,16.0016,15.9589,15.9931,70800.0
2013-06-21 14:55:00,18.69,18.73,18.62,18.72,100800.0,15.9845,16.0188,15.9247,16.0102,100800.0
2013-06-21 15:00:00,18.72,18.75,18.69,18.69,85500.0,16.0102,16.0359,15.9845,15.9845,85500.0
2013-06-21 15:05:00,18.69,18.81,18.69,18.79,109600.0,15.9845,16.0872,15.9845,16.0701,109600.0
2013-06-21 15:10:00,18.79,18.87,18.79,18.83,124800.0,16.0701,16.1385,16.0701,16.1043,124800.0
2013-06-21 15:15:00,18.83,18.89,18.82,18.82,108100.0,16.1043,16.1556,16.0957,16.0957,108100.0
2013-06-21 15:20:00,18.82,18.87,18.81,18.84,126100.0,16.0957,16.1385,16.0872,16.1128,126100.0
2013-06-21 15:25:00,18.85,18.9,18.85,18.86,93300.0,16.1214,16.1641,16.1214,16.1299,93300.0
2013-06-21 15:30:00,18.86,18.86,18.78,18.78,115000.0,16.1299,16.1299,16.0615,16.0615,115000.0
2013-06-21 15:35:00,18.78,18.79,18.78,18.78,83200.0,16.0615,16.0701,16.0615,16.0615,83200.0
2013-06-21 15:40:00,18.79,18.79,18.78,18.78,196100.0,16.0701,16.0701,16.0615,16.0615,196100.0
2013-06-21 15:45:00,18.79,18.79,18.75,18.75,303100.0,16.0701,16.0701,16.0359,16.0359,303100.0
2013-06-21 15:50:00,18.76,18.76,18.75,18.76,195100.0,16.0444,16.0444,16.0359,16.0444,195100.0
2013-06-21 15:55:00,18.76,18.81,18.76,18.81,574900.0,16.0444,16.0872,16.0444,16.0872,574900.0
2013-06-24 09:30:00,17.93,18.01,17.75,17.82,573200.0,15.3346,15.403,15.1806,15.2405,573200.0
2013-06-24 09:35:00,17.82,17.97,17.79,17.97,324700.0,15.2405,15.3688,15.2148,15.3688,324700.0
2013-06-24 09:40:00,17.96,18.16,17.91,18.16,275400.0,15.3602,15.5313,15.3175,15.5313,275400.0
2013-06-24 09:45:00,18.16,18.28,18.06,18.26,350200.0,15.5313,15.6339,15.4457,15.6168,350200.0
2013-06-24 09:50:00,18.25,18.39,18.23,18.31,284200.0,15.6082,15.728,15.5911,15.6596,284200.0
2013-06-24 09:55:00,18.31,18.35,18.17,18.22,183300.0,15.6596,15.6938,15.5398,15.5826,183300.0
2013-06-24 10:00:00,18.22,18.24,18.0,18.18,225500.0,15.5826,15.5997,15.3944,15.5484,225500.0
2013-06-24 10:05:00,18.17,18.17,18.01,18.02,157900.0,15.5398,15.5398,15.403,15.4115,157900.0
2013-06-24 10:10:00,18.01,18.11,17.97,18.01,217500.0,15.403,15.4885,15.3688,15.403,217500.0
2013-06-24 10:15:00,18.0,18.04,17.94,18.04,210500.0,15.3944,15.4286,15.3431,15.4286,210500.0
2013-06-24 10:20:00,18.03,18.14,17.98,18.14,100200.0,15.4201,15.5142,15.3773,15.5142,100200.0
2013-06-24 10:25:00,18.14,18.18,18.11,18.17,85100.0,15.5142,15.5484,15.4885,15.5398,85100.0
2013-06-24 10:30:00,18.16,18.24,18.12,18.17,159900.0,15.5313,15.5997,15.4971,15.5398,159900.0
2013-06-24 10:35:00,18.17,18.21,18.1,18.17,137100.0,15.5398,15.574,15.4799,15.5398,137100.0
2013-06-24 10:40:00,18.17,18.22,18.15,18.16,82100.0,15.5398,15.5826,15.5227,15.5313,82100.0
2013-06-24 10:45:00,18.16,18.2,18.11,18.18,111600.0,15.5313,15.5655,15.4885,15.5484,111600.0
2013-06-24 10:50:00,18.17,18.17,18.11,18.13,83400.0,15.5398,15.5398,15.4885,15.5056,83400.0
2013-06-24 10:55:00,18.13,18.18,18.1,18.11,107400.0,15.5056,15.5484,15.4799,15.4885,107400.0
2013-06-24 11:00:00,18.1,18.16,18.08,18.11,114000.0,15.4799,15.5313,15.4628,15.4885,114000.0
2013-06-24 11:05:00,18.11,18.18,18.1,18.12,113700.0,15.4885,15.5484,15.4799,15.4971,113700.0
2013-06-24 11:10:00,18.12,18.13,17.93,17.94,262700.0,15.4971,15.5056,15.3346,15.3431,262700.0
2013-06-24 11:15:00,17.94,18.0,17.86,17.93,123000.0,15.3431,15.3944,15.2747,15.3346,123000.0
2013-06-24 11:20:00,17.93,17.94,17.88,17.89,128300.0,15.3346,15.3431,15.2918,15.3003,128300.0
2013-06-24 11:25:00,17.89,17.93,17.87,17.87,101300.0,15.3003,15.3346,15.2832,15.2832,101300.0
2013-06-24 11:30:00,17.88,17.95,17.87,17.87,91600.0,15.2918,15.3517,15.2832,15.2832,91600.0
2013-06-24 11:35:00,17.88,17.92,17.86,17.89,94800.0,15.2918,15.326,15.2747,15.3003,94800.0
2013-06-24 11:40:00,17.89,17.96,17.86,17.86,141500.0,15.3003,15.3602,15.2747,15.2747,141500.0
2013-06-24 11:45:00,17.86,17.94,17.86,17.94,78800.0,15.2747,15.3431,15.2747,15.3431,78800.0
2013-06-24 11:50:00,17.93,17.97,17.91,17.95,103000.0,15.3346,15.3688,15.3175,15.3517,103000.0
2013-06-24 11:55:00,17.95,17.96,17.86,17.93,105000.0,15.3517,15.3602,15.2747,15.3346,105000.0
2013-06-24 12:00:00,17.93,17.99,17.9,17.96,98700.0,15.3346,15.3859,15.3089,15.3602,98700.0
2013-06-24 12:05:00,17.96,17.96,17.88,17.93,59500.0,15.3602,15.3602,15.2918,15.3346,59500.0
2013-06-24 12:10:00,17.92,17.94,17.86,17.93,50500.0,15.326,15.3431,15.2747,15.3346,50500.0
2013-06-24 12:15:00,17.92,17.93,17.84,17.86,61000.0,15.326,15.3346,15.2576,15.2747,61000.0
2013-06-24 12:20:00,17.85,17.88,17.84,17.87,60700.0,15.2661,15.2918,15.2576,15.2832,60700.0
2013-06-24 12:25:00,17.87,17.94,17.82,17.9,75100.0,15.2832,15.3431,15.2405,15.3089,75100.0
2013-06-24 12:30:00,17.9,17.95,17.87,17.88,65800.0,15.3089,15.3517,15.2832,15.2918,65800.0
2013-06-24 12:35:00,17.88,17.91,17.84,17.85,61400.0,15.2918,15.3175,15.2576,15.2661,61400.0
2013-06-24 12:40:00,17.85,17.94,17.84,17.93,58800.0,15.2661,15.3431,15.2576,15.3346,58800.0
2013-06-24 12:45:00,17.93,17.94,17.89,17.89,27200.0,15.3346,15.3431,15.3003,15.3003,27200.0
2013-06-24 12:50:00,17.89,17.92,17.86,17.92,37000.0,15.3003,15.326,15.2747,15.326,37000.0
2013-06-24 12:55:00,17.91,17.96,17.91,17.96,30200.0,15.3175,15.3602,15.3175,15.3602,30200.0
2013-06-24 13:00:00,17.95,17.99,17.94,17.98,43400.0,15.3517,15.3859,15.3431,15.3773,43400.0
2013-06-24 13:05:00,17.99,18.0,17.9,17.91,56600.0,15.3859,15.3944,15.3089,15.3175,56600.0
2013-06-24 13:10:00,17.91,18.0,17.9,17.99,54900.0,15.3175,15.3944,15.3089,15.3859,54900.0
2013-06-24 13:15:00,17.99,18.05,17.94,18.05,92700.0,15.3859,15.4372,15.3431,15.4372,92700.0
2013-06-24 13:20:00,18.05,18.1,18.02,18.09,122200.0,15.4372,15.4799,15.4115,15.4714,122200.0
2013-06-24 13:25:00,18.09,18.11,18.03,18.09,121000.0,15.4714,15.4885,15.4201,15.4714,121000.0
2013-06-24 13:30:00,18.09,18.11,18.04,18.07,61100.0,15.4714,15.4885,15.4286,15.4543,61100.0
2013-06-24 13:35:00,18.08,18.1,18.02,18.09,44800.0,15.4628,15.4799,15.4115,15.4714,44800.0
2013-06-24 13:40:00,18.09,18.2,18.08,18.2,92900.0,15.4714,15.5655,15.4628,15.5655,92900.0
2013-06-24 13:45:00,18.19,18.2,18.06,18.08,118300.0,15.5569,15.5655,15.4457,15.4628,118300.0
2013-06-24 13:50:00,18.08,18.12,18.04,18.11,74800.0,15.4628,15.4971,15.4286,15.4885,74800.0
2013-06-24 13:55:00,18.11,18.31,18.09,18.31,128200.0,15.4885,15.6596,15.4714,15.6596,128200.0
2013-06-24 14:00:00,18.3,18.41,18.27,18.35,154000.0,15.651,15.7451,15.6253,15.6938,154000.0
2013-06-24 14:05:00,18.36,18.38,18.29,18.37,94200.0,15.7023,15.7194,15.6424,15.7109,94200.0
2013-06-24 14:10:00,18.37,18.43,18.34,18.35,137000.0,15.7109,15.7622,15.6852,15.6938,137000.0
2013-06-24 14:15:00,18.34,18.51,18.34,18.48,219100.0,15.6852,15.8306,15.6852,15.8049,219100.0
2013-06-24 14:20:00,18.49,18.54,18.43,18.45,106800.0,15.8135,15.8563,15.7622,15.7793,106800.0
2013-06-24 14:25:00,18.44,18.63,18.44,18.58,116500.0,15.7707,15.9332,15.7707,15.8905,116500.0
2013-06-24 14:30:00,18.58,18.66,18.54,18.56,198000.0,15.8905,15.9589,15.8563,15.8734,198000.0
2013-06-24 14:35:00,18.57,18.6,18.49,18.58,182400.0,15.8819,15.9076,15.8135,15.8905,182400.0
2013-06-24 14:40:00,18.6,18.6,18.51,18.53,332600.0,15.9076,15.9076,15.8306,15.8477,332600.0
2013-06-24 14:45:00,18.53,18.59,18.48,18.53,81400.0,15.8477,15.899,15.8049,15.8477,81400.0
2013-06-24 14:50:00,18.53,18.54,18.44,18.49,112100.0,15.8477,15.8563,15.7707,15.8135,112100.0
2013-06-24 14:55:00,18.51,18.51,18.38,18.39,173200.0,15.8306,15.8306,15.7194,15.728,173200.0
2013-06-24 15:00:00,18.38,18.4,18.33,18.38,133900.0,15.7194,15.7365,15.6767,15.7194,133900.0
2013-06-24 15:05:00,18.37,18.43,18.37,18.38,135500.0,15.7109,15.7622,15.7109,15.7194,135500.0
2013-06-24 15:10:00,18.38,18.42,18.37,18.4,129100.0,15.7194,15.7536,15.7109,15.7365,129100.0
2013-06-24 15:15:00,18.4,18.42,18.37,18.39,141500.0,15.7365,15.7536,15.7109,15.728,141500.0
2013-06-24 15:20:00,18.39,18.43,18.36,18.39,159600.0,15.728,15.7622,15.7023,15.728,159600.0
2013-06-24 15:25:00,18.39,18.4,18.32,18.33,174600.0,15.728,15.7365,15.6681,15.6767,174600.0
2013-06-24 15:30:00,18.32,18.41,18.32,18.33,192900.0,15.6681,15.7451,15.6681,15.6767,192900.0
2013-06-24 15:35:00,18.33,18.41,18.32,18.38,227500.0,15.6767,15.7451,15.6681,15.7194,227500.0
2013-06-24 15:40:00,18.38,18.39,18.32,18.32,305200.0,15.7194,15.728,15.6681,15.6681,305200.0
2013-06-24 15:45:00,18.32,18.32,18.24,18.28,428100.0,15.6681,15.6681,15.5997,15.6339,428100.0
2013-06-24 15:50:00,18.28,18.33,18.26,18.32,286700.0,15.6339,15.6767,15.6168,15.6681,286700.0
2013-06-24 15:55:00,18.32,18.35,18.29,18.31,746600.0,15.6681,15.6938,15.6424,15.6596,746600.0
2013-06-25 09:30:00,19.04,19.29,19.04,19.2,723300.0,16.2839,16.4977,16.2839,16.4207,723300.0
2013-06-25 09:35:00,19.2,19.3,19.07,19.29,514200.0,16.4207,16.5062,16.3095,16.4977,514200.0
2013-06-25 09:40:00,19.3,19.45,19.24,19.4,491800.0,16.5062,16.6345,16.4549,16.5918,491800.0
2013-06-25 09:45:00,19.39,19.47,19.29,19.31,353800.0,16.5832,16.6516,16.4977,16.5148,353800.0
2013-06-25 09:50:00,19.31,19.4,19.21,19.31,338400.0,16.5148,16.5918,16.4293,16.5148,338400.0
2013-06-25 09:55:00,19.31,19.33,19.2,19.29,235300.0,16.5148,16.5319,16.4207,16.4977,235300.0
2013-06-25 10:00:00,19.29,19.39,19.21,19.31,346800.0,16.4977,16.5832,16.4293,16.5148,346800.0
2013-06-25 10:05:00,19.31,19.45,19.14,19.42,343300.0,16.5148,16.6345,16.3694,16.6089,343300.0
2013-06-25 10:10:00,19.41,19.46,19.33,19.4,251000.0,16.6003,16.6431,16.5319,16.5918,251000.0
2013-06-25 10:15:00,19.39,19.41,19.26,19.32,227700.0,16.5832,16.6003,16.472,16.5233,227700.0
2013-06-25 10:20:00,19.34,19.35,19.19,19.26,396400.0,16.5405,16.549,16.4122,16.472,396400.0
2013-06-25 10:25:00,19.26,19.32,19.2,19.3,211600.0,16.472,16.5233,16.4207,16.5062,211600.0
2013-06-25 10:30:00,19.29,19.29,19.19,19.26,165400.0,16.4977,16.4977,16.4122,16.472,165400.0
2013-06-25 10:35:00,19.26,19.34,19.2,19.3,224900.0,16.472,16.5405,16.4207,16.5062,224900.0
2013-06-25 10:40:00,19.29,19.35,19.27,19.34,251800.0,16.4977,16.549,16.4806,16.5405,251800.0
2013-06-25 10:45:00,19.33,19.42,19.29,19.31,170600.0,16.5319,16.6089,16.4977,16.5148,170600.0
2013-06-25 10:50:00,19.32,19.32,19.2,19.21,250400.0,16.5233,16.5233,16.4207,16.4293,250400.0
2013-06-25 10:55:00,19.22,19.28,19.21,19.28,128100.0,16.4378,16.4891,16.4293,16.4891,128100.0
2013-06-25 11:00:00,19.29,19.29,19.21,19.26,92200.0,16.4977,16.4977,16.4293,16.472,92200.0
2013-06-25 11:05:00,19.26,19.32,19.19,19.28,275100.0,16.472,16.5233,16.4122,16.4891,275100.0
2013-06-25 11:10:00,19.28,19.3,19.24,19.27,75500.0,16.4891,16.5062,16.4549,16.4806,75500.0
2013-06-25 11:15:00,19.28,19.3,19.2,19.2,74000.0,16.4891,16.5062,16.4207,16.4207,74000.0
2013-06-25 11:20:00,19.2,19.23,19.16,19.16,88000.0,16.4207,16.4464,16.3865,16.3865,88000.0
2013-06-25 11:25:00,19.16,19.23,19.12,19.22,176600.0,16.3865,16.4464,16.3523,16.4378,176600.0
2013-06-25 11:30:00,19.23,19.25,19.16,19.16,77100.0,16.4464,16.4635,16.3865,16.3865,77100.0
2013-06-25 11:35:00,19.16,19.2,19.13,19.17,86700.0,16.3865,16.4207,16.3609,16.3951,86700.0
2013-06-25 11:40:00,19.17,19.22,19.1,19.16,117700.0,16.3951,16.4378,16.3352,16.3865,117700.0
2013-06-25 11:45:00,19.17,19.21,19.1,19.17,126900.0,16.3951,16.4293,16.3352,16.3951,126900.0
2013-06-25 11:50:00,19.16,19.22,19.16,19.18,114400.0,16.3865,16.4378,16.3865,16.4036,114400.0
2013-06-25 11:55:00,19.18,19.19,19.11,19.12,98200.0,16.4036,16.4122,16.3437,16.3523,98200.0
2013-06-25 12:00:00,19.11,19.11,18.95,18.99,294200.0,16.3437,16.3437,16.2069,16.2411,294200.0
2013-06-25 12:05:00,18.99,19.05,18.99,19.02,158800.0,16.2411,16.2924,16.2411,16.2668,158800.0
2013-06-25 12:10:00,19.03,19.1,19.03,19.07,183500.0,16.2753,16.3352,16.2753,16.3095,183500.0
2013-06-25 12:15:00,19.07,19.07,19.02,19.03,77700.0,16.3095,16.3095,16.2668,16.2753,77700.0
2013-06-25 12:20:00,19.02,19.03,18.94,18.98,290500.0,16.2668,16.2753,16.1984,16.2326,290500.0
2013-06-25 12:25:00,18.98,19.06,18.94,18.97,158800.0,16.2326,16.301,16.1984,16.224,158800.0
2013-06-25 12:30:00,18.96,19.09,18.93,19.0,266600.0,16.2155,16.3266,16.1898,16.2497,266600.0
2013-06-25 12:35:00,19.0,19.06,19.0,19.05,62700.0,16.2497,16.301,16.2497,16.2924,62700.0
2013-06-25 12:40:00,19.05,19.11,19.01,19.06,76200.0,16.2924,16.3437,16.2582,16.301,76200.0
2013-06-25 12:45:00,19.05,19.05,18.94,18.95,110900.0,16.2924,16.2924,16.1984,16.2069,110900.0
2013-06-25 12:50:00,18.95,18.99,18.9,18.9,160200.0,16.2069,16.2411,16.1641,16.1641,160200.0
2013-06-25 12:55:00,18.89,18.9,18.82,18.9,144200.0,16.1556,16.1641,16.0957,16.1641,144200.0
2013-06-25 13:00:00,18.9,18.91,18.81,18.83,135400.0,16.1641,16.1727,16.0872,16.1043,135400.0
2013-06-25 13:05:00,18.83,18.89,18.83,18.84,127000.0,16.1043,16.1556,16.1043,16.1128,127000.0
2013-06-25 13:10:00,18.85,18.92,18.85,18.91,111000.0,16.1214,16.1813,16.1214,16.1727,111000.0
2013-06-25 13:15:00,18.92,18.92,18.86,18.9,94900.0,16.1813,16.1813,16.1299,16.1641,94900.0
2013-06-25 13:20:00,18.9,18.9,18.82,18.87,88600.0,16.1641,16.1641,16.0957,16.1385,88600.0
2013-06-25 13:25:00,18.88,18.91,18.86,18.9,78000.0,16.147,16.1727,16.1299,16.1641,78000.0
2013-06-25 13:30:00,18.9,18.96,18.85,18.94,81700.0,16.1641,16.2155,16.1214,16.1984,81700.0
2013-06-25 13:35:00,18.94,19.03,18.94,19.02,82700.0,16.1984,16.2753,16.1984,16.2668,82700.0
2013-06-25 13:40:00,19.03,19.12,18.99,19.07,151200.0,16.2753,16.3523,16.2411,16.3095,151200.0
2013-06-25 13:45:00,19.07,19.09,19.03,19.07,50900.0,16.3095,16.3266,16.2753,16.3095,50900.0
2013-06-25 13:50:00,19.07,19.07,19.0,19.03,95500.0,16.3095,16.3095,16.2497,16.2753,95500.0
2013-06-25 13:55:00,19.03,19.04,18.98,19.04,110900.0,16.2753,16.2839,16.2326,16.2839,110900.0
2013-06-25 14:00:00,19.03,19.09,19.01,19.09,121100.0,16.2753,16.3266,16.2582,16.3266,121100.0
2013-06-25 14:05:00,19.09,19.1,19.07,19.1,121600.0,16.3266,16.3352,16.3095,16.3352,121600.0
2013-06-25 14:10:00,19.1,19.16,19.1,19.15,87500.0,16.3352,16.3865,16.3352,16.378,87500.0
2013-06-25 14:15:00,19.14,19.16,19.07,19.08,75000.0,16.3694,16.3865,16.3095,16.3181,75000.0
2013-06-25 14:20:00,19.07,19.08,19.03,19.07,70200.0,16.3095,16.3181,16.2753,16.3095,70200.0
2013-06-25 14:25:00,19.07,19.1,19.04,19.05,89100.0,16.3095,16.3352,16.2839,16.2924,89100.0
2013-06-25 14:30:00,19.04,19.07,19.01,19.07,130200.0,16.2839,16.3095,16.2582,16.3095,130200.0
2013-06-25 14:35:00,19.07,19.27,19.07,19.25,285400.0,16.3095,16.4806,16.3095,16.4635,285400.0
2013-06-25 14:40:00,19.25,19.26,19.18,19.18,143300.0,16.4635,16.472,16.4036,16.4036,143300.0
2013-06-25 14:45:00,19.18,19.19,19.12,19.12,107200.0,16.4036,16.4122,16.3523,16.3523,107200.0
2013-06-25 14:50:00,19.12,19.14,19.1,19.14,96300.0,16.3523,16.3694,16.3352,16.3694,96300.0
2013-06-25 14:55:00,19.13,19.23,19.12,19.19,174900.0,16.3609,16.4464,16.3523,16.4122,174900.0
2013-06-25 15:00:00,19.18,19.18,19.12,19.13,97400.0,16.4036,16.4036,16.3523,16.3609,97400.0
2013-06-25 15:05:00,19.14,19.17,19.11,19.15,158000.0,16.3694,16.3951,16.3437,16.378,158000.0
2013-06-25 15:10:00,19.15,19.17,19.11,19.11,74200.0,16.378,16.3951,16.3437,16.3437,74200.0
2013-06-25 15:15:00,19.12,19.15,19.08,19.1,121000.0,16.3523,16.378,16.3181,16.3352,121000.0
2013-06-25 15:20:00,19.1,19.17,19.1,19.13,87400.0,16.3352,16.3951,16.3352,16.3609,87400.0
2013-06-25 15:25:00,19.13,19.13,19.04,19.08,243000.0,16.3609,16.3609,16.2839,16.3181,243000.0
2013-06-25 15:30:00,19.08,19.09,19.04,19.05,153300.0,16.3181,16.3266,16.2839,16.2924,153300.0
2013-06-25 15:35:00,19.05,19.11,19.05,19.09,220300.0,16.2924,16.3437,16.2924,16.3266,220300.0
2013-06-25 15:40:00,19.09,19.11,19.02,19.05,268200.0,16.3266,16.3437,16.2668,16.2924,268200.0
2013-06-25 15:45:00,19.05,19.08,19.04,19.04,404600.0,16.2924,16.3181,16.2839,16.2839,404600.0
2013-06-25 15:50:00,19.04,19.08,19.0,19.01,584500.0,16.2839,16.3181,16.2497,16.2582,584500.0
2013-06-25 15:55:00,19.03,19.06,19.0,19.03,812500.0,16.2753,16.301,16.2497,16.2753,812500.0
2013-06-26 09:30:00,19.22,19.38,19.19,19.22,174500.0,16.4378,16.5747,16.4122,16.4378,174500.0
2013-06-26 09:35:00,19.22,19.25,19.15,19.2,224900.0,16.4378,16.4635,16.378,16.4207,224900.0
2013-06-26 09:40:00,19.2,19.29,19.14,19.21,289400.0,16.4207,16.4977,16.3694,16.4293,289400.0
2013-06-26 09:45:00,19.21,19.28,19.18,19.24,139900.0,16.4293,16.4891,16.4036,16.4549,139900.0
2013-06-26 09:50:00,19.24,19.29,19.2,19.26,135000.0,16.4549,16.4977,16.4207,16.472,135000.0
2013-06-26 09:55:00,19.25,19.36,19.23,19.31,187000.0,16.4635,16.5576,16.4464,16.5148,187000.0
2013-06-26 10:00:00,19.31,19.34,19.22,19.22,169900.0,16.5148,16.5405,16.4378,16.4378,169900.0
2013-06-26 10:05:00,19.22,19.27,19.14,19.15,152500.0,16.4378,16.4806,16.3694,16.378,152500.0
2013-06-26 10:10:00,19.16,19.18,19.07,19.11,230300.0,16.3865,16.4036,16.3095,16.3437,230300.0
2013-06-26 10:15:00,19.1,19.1,18.98,19.02,198900.0,16.3352,16.3352,16.2326,16.2668,198900.0
2013-06-26 10:20:00,19.02,19.06,18.99,19.01,244200.0,16.2668,16.301,16.2411,16.2582,244200.0
2013-06-26 10:25:00,19.0,19.11,19.0,19.01,164400.0,16.2497,16.3437,16.2497,16.2582,164400.0
2013-06-26 10:30:00,19.01,19.03,18.88,18.94,198800.0,16.2582,16.2753,16.147,16.1984,198800.0
2013-06-26 10:35:00,18.95,19.02,18.93,19.0,146500.0,16.2069,16.2668,16.1898,16.2497,146500.0
2013-06-26 10:40:00,19.0,19.03,18.98,19.02,60700.0,16.2497,16.2753,16.2326,16.2668,60700.0
2013-06-26 10:45:00,19.03,19.07,18.99,19.03,122300.0,16.2753,16.3095,16.2411,16.2753,122300.0
2013-06-26 10:50:00,19.03,19.06,19.02,19.05,101000.0,16.2753,16.301,16.2668,16.2924,101000.0
2013-06-26 10:55:00,19.05,19.05,18.95,19.0,163200.0,16.2924,16.2924,16.2069,16.2497,163200.0
2013-06-26 11:00:00,19.0,19.0,18.87,18.87,171300.0,16.2497,16.2497,16.1385,16.1385,171300.0
2013-06-26 11:05:00,18.87,18.93,18.84,18.91,174200.0,16.1385,16.1898,16.1128,16.1727,174200.0
2013-06-26 11:10:00,18.9,18.98,18.9,18.97,236400.0,16.1641,16.2326,16.1641,16.224,236400.0
2013-06-26 11:15:00,18.97,19.04,18.96,19.01,50400.0,16.224,16.2839,16.2155,16.2582,50400.0
2013-06-26 11:20:00,19.02,19.03,18.98,18.98,158400.0,16.2668,16.2753,16.2326,16.2326,158400.0
2013-06-26 11:25:00,18.98,19.04,18.97,19.04,129500.0,16.2326,16.2839,16.224,16.2839,129500.0
2013-06-26 11:30:00,19.04,19.08,19.03,19.07,123600.0,16.2839,16.3181,16.2753,16.3095,123600.0
2013-06-26 11:35:00,19.07,19.1,19.02,19.04,119900.0,16.3095,16.3352,16.2668,16.2839,119900.0
2013-06-26 11:40:00,19.04,19.07,19.03,19.04,48700.0,16.2839,16.3095,16.2753,16.2839,48700.0
2013-06-26 11:45:00,19.04,19.07,19.02,19.04,64200.0,16.2839,16.3095,16.2668,16.2839,64200.0
2013-06-26 11:50:00,19.04,19.05,19.02,19.02,48900.0,16.2839,16.2924,16.2668,16.2668,48900.0
2013-06-26 11:55:00,19.02,19.03,18.97,18.98,52700.0,16.2668,16.2753,16.224,16.2326,52700.0
2013-06-26 12:00:00,18.98,19.05,18.98,19.03,65900.0,16.2326,16.2924,16.2326,16.2753,65900.0
2013-06-26 12:05:00,19.03,19.05,18.98,19.0,84300.0,16.2753,16.2924,16.2326,16.2497,84300.0
2013-06-26 12:10:00,18.99,19.04,18.99,19.03,41000.0,16.2411,16.2839,16.2411,16.2753,41000.0
2013-06-26 12:15:00,19.04,19.07,19.03,19.03,78800.0,16.2839,16.3095,16.2753,16.2753,78800.0
2013-06-26 12:20:00,19.03,19.03,18.98,19.0,70800.0,16.2753,16.2753,16.2326,16.2497,70800.0
2013-06-26 12:25:00,18.99,18.99,18.95,18.99,169400.0,16.2411,16.2411,16.2069,16.2411,169400.0
2013-06-26 12:30:00,18.99,19.01,18.97,18.98,46100.0,16.2411,16.2582,16.224,16.2326,46100.0
2013-06-26 12:35:00,18.99,19.03,18.98,19.01,243000.0,16.2411,16.2753,16.2326,16.2582,243000.0
2013-06-26 12:40:00,19.01,19.02,18.96,18.96,68900.0,16.2582,16.2668,16.2155,16.2155,68900.0
2013-06-26 12:45:00,18.96,18.98,18.94,18.98,78400.0,16.2155,16.2326,16.1984,16.2326,78400.0
2013-06-26 12:50:00,18.98,19.0,18.97,18.98,54700.0,16.2326,16.2497,16.224,16.2326,54700.0
2013-06-26 12:55:00,18.98,18.99,18.91,18.92,130500.0,16.2326,16.2411,16.1727,16.1813,130500.0
2013-06-26 13:00:00,18.92,18.93,18.85,18.88,203500.0,16.1813,16.1898,16.1214,16.147,203500.0
2013-06-26 13:05:00,18.88,18.98,18.87,18.97,92100.0,16.147,16.2326,16.1385,16.224,92100.0
2013-06-26 13:10:00,18.98,19.0,18.93,18.95,73100.0,16.2326,16.2497,16.1898,16.2069,73100.0
2013-06-26 13:15:00,18.95,18.96,18.92,18.95,62700.0,16.2069,16.2155,16.1813,16.2069,62700.0
2013-06-26 13:20:00,18.95,18.96,18.91,18.92,86100.0,16.2069,16.2155,16.1727,16.1813,86100.0
2013-06-26 13:25:00,18.91,18.94,18.88,18.94,132400.0,16.1727,16.1984,16.147,16.1984,132400.0
2013-06-26 13:30:00,18.93,18.96,18.89,18.93,85400.0,16.1898,16.2155,16.1556,16.1898,85400.0
2013-06-26 13:35:00,18.93,18.95,18.89,18.93,123000.0,16.1898,16.2069,16.1556,16.1898,123000.0
2013-06-26 13:40:00,18.92,18.94,18.9,18.91,118100.0,16.1813,16.1984,16.1641,16.1727,118100.0
2013-06-26 13:45:00,18.91,18.91,18.87,18.9,161900.0,16.1727,16.1727,16.1385,16.1641,161900.0
2013-06-26 13:50:00,18.9,18.93,18.89,18.92,216200.0,16.1641,16.1898,16.1556,16.1813,216200.0
2013-06-26 13:55:00,18.91,18.93,18.89,18.9,80300.0,16.1727,16.1898,16.1556,16.1641,80300.0
2013-06-26 14:00:00,18.91,18.94,18.88,18.9,129600.0,16.1727,16.1984,16.147,16.1641,129600.0
2013-06-26 14:05:00,18.9,18.91,18.86,18.91,136900.0,16.1641,16.1727,16.1299,16.1727,136900.0
2013-06-26 14:10:00,18.9,18.92,18.88,18.9,162800.0,16.1641,16.1813,16.147,16.1641,162800.0
2013-06-26 14:15:00,18.9,18.93,18.89,18.92,208300.0,16.1641,16.1898,16.1556,16.1813,208300.0
2013-06-26 14:20:00,18.91,18.92,18.9,18.91,54700.0,16.1727,16.1813,16.1641,16.1727,54700.0
2013-06-26 14:25:00,18.91,18.94,18.9,18.91,183900.0,16.1727,16.1984,16.1641,16.1727,183900.0
2013-06-26 14:30:00,18.91,18.91,18.86,18.88,139600.0,16.1727,16.1727,16.1299,16.147,139600.0
2013-06-26 14:35:00,18.88,18.91,18.87,18.88,103400.0,16.147,16.1727,16.1385,16.147,103400.0
2013-06-26 14:40:00,18.87,18.89,18.86,18.88,101700.0,16.1385,16.1556,16.1299,16.147,101700.0
2013-06-26 14:45:00,18.89,18.91,18.88,18.91,164200.0,16.1556,16.1727,16.147,16.1727,164200.0
2013-06-26 14:50:00,18.9,18.96,18.9,18.95,70900.0,16.1641,16.2155,16.1641,16.2069,70900.0
2013-06-26 14:55:00,18.95,18.98,18.94,18.94,114400.0,16.2069,16.2326,16.1984,16.1984,114400.0
2013-06-26 15:00:00,18.93,19.05,18.93,19.03,189100.0,16.1898,16.2924,16.1898,16.2753,189100.0
2013-06-26 15:05:00,19.04,19.05,19.0,19.01,112100.0,16.2839,16.2924,16.2497,16.2582,112100.0
2013-06-26 15:10:00,19.0,19.01,18.92,18.95,458800.0,16.2497,16.2582,16.1813,16.2069,458800.0
2013-06-26 15:15:00,18.96,18.97,18.91,18.95,143600.0,16.2155,16.224,16.1727,16.2069,143600.0
2013-06-26 15:20:00,18.96,19.01,18.95,18.98,130500.0,16.2155,16.2582,16.2069,16.2326,130500.0
2013-06-26 15:25:00,18.99,19.01,18.96,18.99,96400.0,16.2411,16.2582,16.2155,16.2411,96400.0
2013-06-26 15:30:00,19.0,19.01,18.98,19.0,290700.0,16.2497,16.2582,16.2326,16.2497,290700.0
2013-06-26 15:35:00,19.0,19.01,18.99,19.0,199900.0,16.2497,16.2582,16.2411,16.2497,199900.0
2013-06-26 15:40:00,19.0,19.05,18.97,19.0,252900.0,16.2497,16.2924,16.224,16.2497,252900.0
2013-06-26 15:45:00,19.0,19.05,18.99,19.05,309000.0,16.2497,16.2924,16.2411,16.2924,309000.0
2013-06-26 15:50:00,19.04,19.09,19.04,19.08,207200.0,16.2839,16.3266,16.2839,16.3181,207200.0
2013-06-26 15:55:00,19.09,19.09,19.02,19.03,384100.0,16.3266,16.3266,16.2668,16.2753,384100.0
2013-06-27 09:30:00,19.3,19.37,19.22,19.23,98600.0,16.5062,16.5661,16.4378,16.4464,98600.0
2013-06-27 09:35:00,19.23,19.29,19.19,19.2,56100.0,16.4464,16.4977,16.4122,16.4207,56100.0
2013-06-27 09:40:00,19.19,19.22,19.1,19.1,85200.0,16.4122,16.4378,16.3352,16.3352,85200.0
2013-06-27 09:45:00,19.11,19.24,19.05,19.05,231500.0,16.3437,16.4549,16.2924,16.2924,231500.0
2013-06-27 09:50:00,19.05,19.08,18.98,19.04,135200.0,16.2924,16.3181,16.2326,16.2839,135200.0
2013-06-27 09:55:00,19.04,19.11,18.98,18.99,212900.0,16.2839,16.3437,16.2326,16.2411,212900.0
2013-06-27 10:00:00,19.0,19.14,18.95,18.97,335000.0,16.2497,16.3694,16.2069,16.224,335000.0
2013-06-27 10:05:00,18.97,19.03,18.94,19.03,196200.0,16.224,16.2753,16.1984,16.2753,196200.0
2013-06-27 10:10:00,19.02,19.07,19.0,19.03,153900.0,16.2668,16.3095,16.2497,16.2753,153900.0
2013-06-27 10:15:00,19.03,19.07,18.98,19.07,193100.0,16.2753,16.3095,16.2326,16.3095,193100.0
2013-06-27 10:20:00,19.06,19.21,19.04,19.21,336900.0,16.301,16.4293,16.2839,16.4293,336900.0
2013-06-27 10:25:00,19.2,19.23,19.14,19.2,270200.0,16.4207,16.4464,16.3694,16.4207,270200.0
2013-06-27 10:30:00,19.19,19.21,19.13,19.14,129300.0,16.4122,16.4293,16.3609,16.3694,129300.0
2013-06-27 10:35:00,19.13,19.14,19.08,19.11,218800.0,16.3609,16.3694,16.3181,16.3437,218800.0
2013-06-27 10:40:00,19.11,19.21,19.1,19.16,163400.0,16.3437,16.4293,16.3352,16.3865,163400.0
2013-06-27 10:45:00,19.16,19.2,19.15,19.18,95400.0,16.3865,16.4207,16.378,16.4036,95400.0
2013-06-27 10:50:00,19.18,19.26,19.17,19.23,211600.0,16.4036,16.472,16.3951,16.4464,211600.0
2013-06-27 10:55:00,19.23,19.26,19.18,19.2,141400.0,16.4464,16.472,16.4036,16.4207,141400.0
2013-06-27 11:00:00,19.2,19.31,19.19,19.29,115600.0,16.4207,16.5148,16.4122,16.4977,115600.0
2013-06-27 11:05:00,19.29,19.33,19.24,19.24,128800.0,16.4977,16.5319,16.4549,16.4549,128800.0
2013-06-27 11:10:00,19.24,19.26,19.16,19.17,270200.0,16.4549,16.472,16.3865,16.3951,270200.0
2013-06-27 11:15:00,19.18,19.19,19.09,19.09,139300.0,16.4036,16.4122,16.3266,16.3266,139300.0
2013-06-27 11:20:00,19.1,19.15,19.08,19.12,76500.0,16.3352,16.378,16.3181,16.3523,76500.0
2013-06-27 11:25:00,19.13,19.17,19.11,19.16,124900.0,16.3609,16.3951,16.3437,16.3865,124900.0
2013-06-27 11:30:00,19.16,19.22,19.15,19.2,123300.0,16.3865,16.4378,16.378,16.4207,123300.0
2013-06-27 11:35:00,19.2,19.2,19.15,19.18,60000.0,16.4207,16.4207,16.378,16.4036,60000.0
2013-06-27 11:40:00,19.18,19.19,19.14,19.15,55900.0,16.4036,16.4122,16.3694,16.378,55900.0
2013-06-27 11:45:00,19.15,19.16,19.08,19.13,202700.0,16.378,16.3865,16.3181,16.3609,202700.0
2013-06-27 11:50:00,19.14,19.26,19.13,19.22,78400.0,16.3694,16.472,16.3609,16.4378,78400.0
2013-06-27 11:55:00,19.23,19.29,19.22,19.25,60300.0,16.4464,16.4977,16.4378,16.4635,60300.0
2013-06-27 12:00:00,19.25,19.25,19.18,19.21,111100.0,16.4635,16.4635,16.4036,16.4293,111100.0
2013-06-27 12:05:00,19.21,19.23,19.18,19.2,121800.0,16.4293,16.4464,16.4036,16.4207,121800.0
2013-06-27 12:10:00,19.21,19.29,19.19,19.28,159100.0,16.4293,16.4977,16.4122,16.4891,159100.0
2013-06-27 12:15:00,19.28,19.28,19.21,19.21,102000.0,16.4891,16.4891,16.4293,16.4293,102000.0
2013-06-27 12:20:00,19.21,19.27,19.21,19.26,91700.0,16.4293,16.4806,16.4293,16.472,91700.0
2013-06-27 12:25:00,19.25,19.26,19.22,19.24,57900.0,16.4635,16.472,16.4378,16.4549,57900.0
2013-06-27 12:30:00,19.23,19.25,19.23,19.24,45200.0,16.4464,16.4635,16.4464,16.4549,45200.0
2013-06-27 12:35:00,19.25,19.28,19.19,19.2,122400.0,16.4635,16.4891,16.4122,16.4207,122400.0
2013-06-27 12:40:00,19.2,19.21,19.17,19.17,117700.0,16.4207,16.4293,16.3951,16.3951,117700.0
2013-06-27 12:45:00,19.17,19.18,19.15,19.17,69200.0,16.3951,16.4036,16.378,16.3951,69200.0
2013-06-27 12:50:00,19.17,19.18,19.14,19.14,74500.0,16.3951,16.4036,16.3694,16.3694,74500.0
2013-06-27 12:55:00,19.15,19.16,19.1,19.1,212800.0,16.378,16.3865,16.3352,16.3352,212800.0
2013-06-27 13:00:00,19.1,19.11,19.07,19.08,202900.0,16.3352,16.3437,16.3095,16.3181,202900.0
2013-06-27 13:05:00,19.08,19.09,19.0,19.0,146400.0,16.3181,16.3266,16.2497,16.2497,146400.0
2013-06-27 13:10:00,19.0,19.01,18.99,19.0,164400.0,16.2497,16.2582,16.2411,16.2497,164400.0
2013-06-27 13:15:00,19.0,19.01,18.98,18.98,254200.0,16.2497,16.2582,16.2326,16.2326,254200.0
2013-06-27 13:20:00,18.97,18.98,18.89,18.89,286000.0,16.224,16.2326,16.1556,16.1556,286000.0
2013-06-27 13:25:00,18.9,18.93,18.89,18.91,122900.0,16.1641,16.1898,16.1556,16.1727,122900.0
2013-06-27 13:30:00,18.91,19.14,18.91,19.14,169200.0,16.1727,16.3694,16.1727,16.3694,169200.0
2013-06-27 13:35:00,19.13,19.17,19.11,19.13,158500.0,16.3609,16.3951,16.3437,16.3609,158500.0
2013-06-27 13:40:00,19.12,19.19,19.12,19.16,82900.0,16.3523,16.4122,16.3523,16.3865,82900.0
2013-06-27 13:45:00,19.16,19.27,19.16,19.27,74500.0,16.3865,16.4806,16.3865,16.4806,74500.0
2013-06-27 13:50:00,19.26,19.29,19.24,19.28,117700.0,16.472,16.4977,16.4549,16.4891,117700.0
2013-06-27 13:55:00,19.28,19.33,19.23,19.24,211000.0,16.4891,16.5319,16.4464,16.4549,211000.0
2013-06-27 14:00:00,19.25,19.26,19.2,19.21,77300.0,16.4635,16.472,16.4207,16.4293,77300.0
2013-06-27 14:05:00,19.2,19.21,19.16,19.2,132700.0,16.4207,16.4293,16.3865,16.4207,132700.0
2013-06-27 14:10:00,19.2,19.27,19.19,19.26,99600.0,16.4207,16.4806,16.4122,16.472,99600.0
2013-06-27 14:15:00,19.27,19.32,19.26,19.32,206700.0,16.4806,16.5233,16.472,16.5233,206700.0
2013-06-27 14:20:00,19.31,19.32,19.2,19.21,123500.0,16.5148,16.5233,16.4207,16.4293,123500.0
2013-06-27 14:25:00,19.2,19.23,19.2,19.23,65700.0,16.4207,16.4464,16.4207,16.4464,65700.0
2013-06-27 14:30:00,19.23,19.29,19.22,19.27,118200.0,16.4464,16.4977,16.4378,16.4806,118200.0
2013-06-27 14:35:00,19.27,19.3,19.26,19.27,74100.0,16.4806,16.5062,16.472,16.4806,74100.0
2013-06-27 14:40:00,19.28,19.29,19.26,19.27,108600.0,16.4891,16.4977,16.472,16.4806,108600.0
2013-06-27 14:45:00,19.26,19.27,19.22,19.23,128200.0,16.472,16.4806,16.4378,16.4464,128200.0
2013-06-27 14:50:00,19.23,19.27,19.22,19.26,71900.0,16.4464,16.4806,16.4378,16.472,71900.0
2013-06-27 14:55:00,19.27,19.27,19.24,19.27,72700.0,16.4806,16.4806,16.4549,16.4806,72700.0
2013-06-27 15:00:00,19.26,19.27,19.24,19.25,47200.0,16.472,16.4806,16.4549,16.4635,47200.0
2013-06-27 15:05:00,19.25,19.25,19.19,19.21,124800.0,16.4635,16.4635,16.4122,16.4293,124800.0
2013-06-27 15:10:00,19.2,19.26,19.2,19.25,95700.0,16.4207,16.472,16.4207,16.4635,95700.0
2013-06-27 15:15:00,19.25,19.29,19.25,19.28,106000.0,16.4635,16.4977,16.4635,16.4891,106000.0
2013-06-27 15:20:00,19.28,19.32,19.27,19.3,79000.0,16.4891,16.5233,16.4806,16.5062,79000.0
2013-06-27 15:25:00,19.3,19.35,19.3,19.32,120600.0,16.5062,16.549,16.5062,16.5233,120600.0
2013-06-27 15:30:00,19.33,19.37,19.31,19.32,178900.0,16.5319,16.5661,16.5148,16.5233,178900.0
2013-06-27 15:35:00,19.33,19.37,19.32,19.37,81800.0,16.5319,16.5661,16.5233,16.5661,81800.0
2013-06-27 15:40:00,19.36,19.42,19.36,19.42,219500.0,16.5576,16.6089,16.5576,16.6089,219500.0
2013-06-27 15:45:00,19.42,19.43,19.35,19.37,271300.0,16.6089,16.6174,16.549,16.5661,271300.0
2013-06-27 15:50:00,19.37,19.37,19.34,19.35,210700.0,16.5661,16.5661,16.5405,16.549,210700.0
2013-06-27 15:55:00,19.35,19.38,19.34,19.38,439000.0,16.549,16.5747,16.5405,16.5747,439000.0
2013-06-28 09:30:00,19.35,19.37,19.21,19.29,192000.0,16.549,16.5661,16.4293,16.4977,192000.0
2013-06-28 09:35:00,19.29,19.38,19.09,19.17,195200.0,16.4977,16.5747,16.3266,16.3951,195200.0
2013-06-28 09:40:00,19.16,19.17,19.1,19.13,86500.0,16.3865,16.3951,16.3352,16.3609,86500.0
2013-06-28 09:45:00,19.13,19.14,18.98,18.98,92400.0,16.3609,16.3694,16.2326,16.2326,92400.0
2013-06-28 09:50:00,18.99,19.09,18.95,19.02,98000.0,16.2411,16.3266,16.2069,16.2668,98000.0
2013-06-28 09:55:00,19.04,19.06,18.94,18.95,143300.0,16.2839,16.301,16.1984,16.2069,143300.0
2013-06-28 10:00:00,18.95,19.16,18.95,19.15,201500.0,16.2069,16.3865,16.2069,16.378,201500.0
2013-06-28 10:05:00,19.14,19.16,19.07,19.15,187700.0,16.3694,16.3865,16.3095,16.378,187700.0
2013-06-28 10:10:00,19.15,19.2,19.11,19.2,51200.0,16.378,16.4207,16.3437,16.4207,51200.0
2013-06-28 10:15:00,19.2,19.23,19.17,19.2,115000.0,16.4207,16.4464,16.3951,16.4207,115000.0
2013-06-28 10:20:00,19.19,19.2,19.13,19.16,57900.0,16.4122,16.4207,16.3609,16.3865,57900.0
2013-06-28 10:25:00,19.17,19.19,19.11,19.18,41800.0,16.3951,16.4122,16.3437,16.4036,41800.0
2013-06-28 10:30:00,19.19,19.23,19.17,19.18,64400.0,16.4122,16.4464,16.3951,16.4036,64400.0
2013-06-28 10:35:00,19.2,19.22,19.15,19.17,42500.0,16.4207,16.4378,16.378,16.3951,42500.0
2013-06-28 10:40:00,19.17,19.18,19.07,19.07,67500.0,16.3951,16.4036,16.3095,16.3095,67500.0
2013-06-28 10:45:00,19.07,19.12,19.07,19.09,167900.0,16.3095,16.3523,16.3095,16.3266,167900.0
2013-06-28 10:50:00,19.09,19.13,19.06,19.11,150700.0,16.3266,16.3609,16.301,16.3437,150700.0
2013-06-28 10:55:00,19.11,19.12,19.06,19.07,115700.0,16.3437,16.3523,16.301,16.3095,115700.0
2013-06-28 11:00:00,19.07,19.11,19.05,19.1,91100.0,16.3095,16.3437,16.2924,16.3352,91100.0
2013-06-28 11:05:00,19.1,19.11,19.05,19.07,100600.0,16.3352,16.3437,16.2924,16.3095,100600.0
2013-06-28 11:10:00,19.08,19.12,19.02,19.02,63300.0,16.3181,16.3523,16.2668,16.2668,63300.0
2013-06-28 11:15:00,19.03,19.08,19.01,19.02,49700.0,16.2753,16.3181,16.2582,16.2668,49700.0
2013-06-28 11:20:00,19.01,19.03,18.99,19.0,50000.0,16.2582,16.2753,16.2411,16.2497,50000.0
2013-06-28 11:25:00,19.0,19.01,18.97,18.99,77200.0,16.2497,16.2582,16.224,16.2411,77200.0
2013-06-28 11:30:00,18.98,19.07,18.98,19.0,75500.0,16.2326,16.3095,16.2326,16.2497,75500.0
2013-06-28 11:35:00,19.0,19.05,18.99,19.02,51100.0,16.2497,16.2924,16.2411,16.2668,51100.0
2013-06-28 11:40:00,19.02,19.02,18.97,19.01,64500.0,16.2668,16.2668,16.224,16.2582,64500.0
2013-06-28 11:45:00,19.01,19.05,19.01,19.04,19100.0,16.2582,16.2924,16.2582,16.2839,19100.0
2013-06-28 11:50:00,19.04,19.05,18.98,18.99,26600.0,16.2839,16.2924,16.2326,16.2411,26600.0
2013-06-28 11:55:00,18.99,18.99,18.95,18.96,91000.0,16.2411,16.2411,16.2069,16.2155,91000.0
2013-06-28 12:00:00,18.96,18.96,18.9,18.91,110300.0,16.2155,16.2155,16.1641,16.1727,110300.0
2013-06-28 12:05:00,18.92,18.92,18.82,18.85,163900.0,16.1813,16.1813,16.0957,16.1214,163900.0
2013-06-28 12:10:00,18.85,18.96,18.82,18.95,135200.0,16.1214,16.2155,16.0957,16.2069,135200.0
2013-06-28 12:15:00,18.96,18.96,18.89,18.91,83800.0,16.2155,16.2155,16.1556,16.1727,83800.0
2013-06-28 12:20:00,18.91,18.95,18.89,18.94,55200.0,16.1727,16.2069,16.1556,16.1984,55200.0
2013-06-28 12:25:00,18.94,18.99,18.93,18.99,65800.0,16.1984,16.2411,16.1898,16.2411,65800.0
2013-06-28 12:30:00,18.99,19.0,18.93,18.94,90100.0,16.2411,16.2497,16.1898,16.1984,90100.0
2013-06-28 12:35:00,18.94,18.98,18.94,18.97,56200.0,16.1984,16.2326,16.1984,16.224,56200.0
2013-06-28 12:40:00,18.96,18.97,18.92,18.93,77500.0,16.2155,16.224,16.1813,16.1898,77500.0
2013-06-28 12:45:00,18.93,18.98,18.93,18.98,48500.0,16.1898,16.2326,16.1898,16.2326,48500.0
2013-06-28 12:50:00,18.98,18.98,18.92,18.95,95800.0,16.2326,16.2326,16.1813,16.2069,95800.0
2013-06-28 12:55:00,18.96,18.96,18.89,18.91,71900.0,16.2155,16.2155,16.1556,16.1727,71900.0
2013-06-28 13:00:00,18.9,18.95,18.88,18.95,87700.0,16.1641,16.2069,16.147,16.2069,87700.0
2013-06-28 13:05:00,18.95,18.98,18.94,18.98,50600.0,16.2069,16.2326,16.1984,16.2326,50600.0
2013-06-28 13:10:00,18.98,19.02,18.98,19.01,44100.0,16.2326,16.2668,16.2326,16.2582,44100.0
2013-06-28 13:15:00,19.01,19.01,18.98,19.0,97000.0,16.2582,16.2582,16.2326,16.2497,97000.0
2013-06-28 13:20:00,19.0,19.01,18.97,19.0,62500.0,16.2497,16.2582,16.224,16.2497,62500.0
2013-06-28 13:25:00,19.01,19.01,18.96,18.98,38700.0,16.2582,16.2582,16.2155,16.2326,38700.0
2013-06-28 13:30:00,18.99,19.0,18.94,18.97,87800.0,16.2411,16.2497,16.1984,16.224,87800.0
2013-06-28 13:35:00,18.97,19.03,18.97,19.0,70300.0,16.224,16.2753,16.224,16.2497,70300.0
2013-06-28 13:40:00,19.0,19.05,18.98,19.03,50200.0,16.2497,16.2924,16.2326,16.2753,50200.0
2013-06-28 13:45:00,19.04,19.04,19.01,19.02,22900.0,16.2839,16.2839,16.2582,16.2668,22900.0
2013-06-28 13:50:00,19.02,19.02,18.99,19.02,21700.0,16.2668,16.2668,16.2411,16.2668,21700.0
2013-06-28 13:55:00,19.02,19.03,19.0,19.01,61000.0,16.2668,16.2753,16.2497,16.2582,61000.0
2013-06-28 14:00:00,19.02,19.05,19.02,19.04,30400.0,16.2668,16.2924,16.2668,16.2839,30400.0
2013-06-28 14:05:00,19.04,19.05,18.98,18.99,61800.0,16.2839,16.2924,16.2326,16.2411,61800.0
2013-06-28 14:10:00,18.99,19.01,18.95,18.95,43800.0,16.2411,16.2582,16.2069,16.2069,43800.0
2013-06-28 14:15:00,18.96,18.98,18.96,18.96,73800.0,16.2155,16.2326,16.2155,16.2155,73800.0
2013-06-28 14:20:00,18.96,18.99,18.93,18.94,90500.0,16.2155,16.2411,16.1898,16.1984,90500.0
2013-06-28 14:25:00,18.94,18.96,18.87,18.89,175800.0,16.1984,16.2155,16.1385,16.1556,175800.0
2013-06-28 14:30:00,18.89,18.91,18.87,18.89,125600.0,16.1556,16.1727,16.1385,16.1556,125600.0
2013-06-28 14:35:00,18.89,18.91,18.89,18.9,64400.0,16.1556,16.1727,16.1556,16.1641,64400.0
2013-06-28 14:40:00,18.9,18.91,18.87,18.9,94700.0,16.1641,16.1727,16.1385,16.1641,94700.0
2013-06-28 14:45:00,18.9,18.91,18.88,18.89,86400.0,16.1641,16.1727,16.147,16.1556,86400.0
2013-06-28 14:50:00,18.9,18.91,18.88,18.88,67300.0,16.1641,16.1727,16.147,16.147,67300.0
2013-06-28 14:55:00,18.88,18.9,18.88,18.9,44700.0,16.147,16.1641,16.147,16.1641,44700.0
2013-06-28 15:00:00,18.89,18.91,18.86,18.87,96600.0,16.1556,16.1727,16.1299,16.1385,96600.0
2013-06-28 15:05:00,18.87,18.88,18.84,18.87,74100.0,16.1385,16.147,16.1128,16.1385,74100.0
2013-06-28 15:10:00,18.87,18.87,18.83,18.87,65100.0,16.1385,16.1385,16.1043,16.1385,65100.0
2013-06-28 15:15:00,18.87,18.9,18.87,18.89,49900.0,16.1385,16.1641,16.1385,16.1556,49900.0
2013-06-28 15:20:00,18.89,18.91,18.87,18.9,98400.0,16.1556,16.1727,16.1385,16.1641,98400.0
2013-06-28 15:25:00,18.89,18.91,18.89,18.9,85400.0,16.1556,16.1727,16.1556,16.1641,85400.0
2013-06-28 15:30:00,18.9,18.96,18.88,18.93,195100.0,16.1641,16.2155,16.147,16.1898,195100.0
2013-06-28 15:35:00,18.94,19.05,18.93,19.04,202100.0,16.1984,16.2924,16.1898,16.2839,202100.0
2013-06-28 15:40:00,19.04,19.07,18.99,18.99,306700.0,16.2839,16.3095,16.2411,16.2411,306700.0
2013-06-28 15:45:00,18.99,19.05,18.98,19.01,367600.0,16.2411,16.2924,16.2326,16.2582,367600.0
2013-06-28 15:50:00,19.0,19.03,18.98,18.99,364200.0,16.2497,16.2753,16.2326,16.2411,364200.0
2013-06-28 15:55:00,19.0,19.02,18.95,18.97,1209800.0,16.2497,16.2668,16.2069,16.224,1209800.0
2013-07-01 09:30:00,19.13,19.25,19.12,19.16,89200.0,16.3609,16.4635,16.3523,16.3865,89200.0
2013-07-01 09:35:00,19.16,19.23,19.14,19.18,61900.0,16.3865,16.4464,16.3694,16.4036,61900.0
2013-07-01 09:40:00,19.18,19.21,19.12,19.21,51500.0,16.4036,16.4293,16.3523,16.4293,51500.0
2013-07-01 09:45:00,19.2,19.27,19.11,19.27,79000.0,16.4207,16.4806,16.3437,16.4806,79000.0
2013-07-01 09:50:00,19.27,19.34,19.23,19.31,119000.0,16.4806,16.5405,16.4464,16.5148,119000.0
2013-07-01 09:55:00,19.32,19.4,19.32,19.35,68400.0,16.5233,16.5918,16.5233,16.549,68400.0
2013-07-01 10:00:00,19.35,19.49,19.33,19.34,100900.0,16.549,16.6687,16.5319,16.5405,100900.0
2013-07-01 10:05:00,19.35,19.44,19.31,19.31,87000.0,16.549,16.626,16.5148,16.5148,87000.0
2013-07-01 10:10:00,19.31,19.35,19.28,19.34,65800.0,16.5148,16.549,16.4891,16.5405,65800.0
2013-07-01 10:15:00,19.34,19.35,19.26,19.3,65200.0,16.5405,16.549,16.472,16.5062,65200.0
2013-07-01 10:20:00,19.3,19.3,19.23,19.24,58400.0,16.5062,16.5062,16.4464,16.4549,58400.0
2013-07-01 10:25:00,19.24,19.28,19.22,19.26,51000.0,16.4549,16.4891,16.4378,16.472,51000.0
2013-07-01 10:30:00,19.27,19.3,19.25,19.25,141500.0,16.4806,16.5062,16.4635,16.4635,141500.0
2013-07-01 10:35:00,19.24,19.26,19.17,19.19,95300.0,16.4549,16.472,16.3951,16.4122,95300.0
2013-07-01 10:40:00,19.19,19.22,19.18,19.22,53100.0,16.4122,16.4378,16.4036,16.4378,53100.0
2013-07-01 10:45:00,19.22,19.28,19.2,19.28,40000.0,16.4378,16.4891,16.4207,16.4891,40000.0
2013-07-01 10:50:00,19.28,19.3,19.25,19.29,54700.0,16.4891,16.5062,16.4635,16.4977,54700.0
2013-07-01 10:55:00,19.29,19.32,19.27,19.3,74200.0,16.4977,16.5233,16.4806,16.5062,74200.0
2013-07-01 11:00:00,19.3,19.34,19.28,19.29,53200.0,16.5062,16.5405,16.4891,16.4977,53200.0
2013-07-01 11:05:00,19.29,19.36,19.28,19.34,48800.0,16.4977,16.5576,16.4891,16.5405,48800.0
2013-07-01 11:10:00,19.34,19.36,19.28,19.28,28600.0,16.5405,16.5576,16.4891,16.4891,28600.0
2013-07-01 11:15:00,19.27,19.28,19.22,19.28,44100.0,16.4806,16.4891,16.4378,16.4891,44100.0
2013-07-01 11:20:00,19.27,19.28,19.21,19.24,27700.0,16.4806,16.4891,16.4293,16.4549,27700.0
2013-07-01 11:25:00,19.25,19.27,19.22,19.26,26000.0,16.4635,16.4806,16.4378,16.472,26000.0
2013-07-01 11:30:00,19.25,19.28,19.21,19.21,34500.0,16.4635,16.4891,16.4293,16.4293,34500.0
2013-07-01 11:35:00,19.22,19.23,19.15,19.15,33300.0,16.4378,16.4464,16.378,16.378,33300.0
2013-07-01 11:40:00,19.15,19.18,19.13,19.16,57800.0,16.378,16.4036,16.3609,16.3865,57800.0
2013-07-01 11:45:00,19.17,19.21,19.16,19.21,29500.0,16.3951,16.4293,16.3865,16.4293,29500.0
2013-07-01 11:50:00,19.2,19.21,19.16,19.17,34300.0,16.4207,16.4293,16.3865,16.3951,34300.0
2013-07-01 11:55:00,19.16,19.2,19.15,19.19,26700.0,16.3865,16.4207,16.378,16.4122,26700.0
2013-07-01 12:00:00,19.19,19.19,19.16,19.16,55800.0,16.4122,16.4122,16.3865,16.3865,55800.0
2013-07-01 12:05:00,19.16,19.27,19.16,19.26,81700.0,16.3865,16.4806,16.3865,16.472,81700.0
2013-07-01 12:10:00,19.26,19.28,19.25,19.27,20800.0,16.472,16.4891,16.4635,16.4806,20800.0
2013-07-01 12:15:00,19.27,19.29,19.2,19.21,34900.0,16.4806,16.4977,16.4207,16.4293,34900.0
2013-07-01 12:20:00,19.21,19.27,19.21,19.25,26000.0,16.4293,16.4806,16.4293,16.4635,26000.0
2013-07-01 12:25:00,19.25,19.28,19.22,19.23,23800.0,16.4635,16.4891,16.4378,16.4464,23800.0
2013-07-01 12:30:00,19.23,19.25,19.21,19.21,33000.0,16.4464,16.4635,16.4293,16.4293,33000.0
2013-07-01 12:35:00,19.21,19.25,19.19,19.2,28200.0,16.4293,16.4635,16.4122,16.4207,28200.0
2013-07-01 12:40:00,19.19,19.2,19.18,19.2,29500.0,16.4122,16.4207,16.4036,16.4207,29500.0
2013-07-01 12:45:00,19.21,19.25,19.19,19.24,28700.0,16.4293,16.4635,16.4122,16.4549,28700.0
2013-07-01 12:50:00,19.23,19.27,19.23,19.23,41700.0,16.4464,16.4806,16.4464,16.4464,41700.0
2013-07-01 12:55:00,19.23,19.26,19.2,19.25,34700.0,16.4464,16.472,16.4207,16.4635,34700.0
2013-07-01 13:00:00,19.25,19.32,19.23,19.32,34000.0,16.4635,16.5233,16.4464,16.5233,34000.0
2013-07-01 13:05:00,19.32,19.32,19.28,19.3,32300.0,16.5233,16.5233,16.4891,16.5062,32300.0
2013-07-01 13:10:00,19.3,19.34,19.3,19.32,52100.0,16.5062,16.5405,16.5062,16.5233,52100.0
2013-07-01 13:15:00,19.32,19.36,19.32,19.34,34700.0,16.5233,16.5576,16.5233,16.5405,34700.0
2013-07-01 13:20:00,19.34,19.35,19.27,19.27,57500.0,16.5405,16.549,16.4806,16.4806,57500.0
2013-07-01 13:25:00,19.27,19.28,19.22,19.22,72800.0,16.4806,16.4891,16.4378,16.4378,72800.0
2013-07-01 13:30:00,19.23,19.24,19.18,19.18,49300.0,16.4464,16.4549,16.4036,16.4036,49300.0
2013-07-01 13:35:00,19.18,19.25,19.16,19.25,59000.0,16.4036,16.4635,16.3865,16.4635,59000.0
2013-07-01 13:40:00,19.25,19.27,19.21,19.21,67100.0,16.4635,16.4806,16.4293,16.4293,67100.0
2013-07-01 13:45:00,19.22,19.25,19.21,19.24,30400.0,16.4378,16.4635,16.4293,16.4549,30400.0
2013-07-01 13:50:00,19.23,19.26,19.22,19.24,64200.0,16.4464,16.472,16.4378,16.4549,64200.0
2013-07-01 13:55:00,19.25,19.25,19.2,19.23,132900.0,16.4635,16.4635,16.4207,16.4464,132900.0
2013-07-01 14:00:00,19.22,19.28,19.21,19.28,60600.0,16.4378,16.4891,16.4293,16.4891,60600.0
2013-07-01 14:05:00,19.28,19.35,19.28,19.34,96500.0,16.4891,16.549,16.4891,16.5405,96500.0
2013-07-01 14:10:00,19.35,19.38,19.34,19.34,144000.0,16.549,16.5747,16.5405,16.5405,144000.0
2013-07-01 14:15:00,19.34,19.34,19.31,19.31,49600.0,16.5405,16.5405,16.5148,16.5148,49600.0
2013-07-01 14:20:00,19.31,19.33,19.28,19.28,149500.0,16.5148,16.5319,16.4891,16.4891,149500.0
2013-07-01 14:25:00,19.28,19.32,19.27,19.32,53500.0,16.4891,16.5233,16.4806,16.5233,53500.0
2013-07-01 14:30:00,19.31,19.35,19.31,19.31,87300.0,16.5148,16.549,16.5148,16.5148,87300.0
2013-07-01 14:35:00,19.32,19.32,19.28,19.28,79600.0,16.5233,16.5233,16.4891,16.4891,79600.0
2013-07-01 14:40:00,19.28,19.3,19.25,19.29,81700.0,16.4891,16.5062,16.4635,16.4977,81700.0
2013-07-01 14:45:00,19.3,19.3,19.22,19.23,73600.0,16.5062,16.5062,16.4378,16.4464,73600.0
2013-07-01 14:50:00,19.23,19.26,19.21,19.26,69100.0,16.4464,16.472,16.4293,16.472,69100.0
2013-07-01 14:55:00,19.25,19.26,19.23,19.25,85300.0,16.4635,16.472,16.4464,16.4635,85300.0
2013-07-01 15:00:00,19.26,19.28,19.25,19.28,61400.0,16.472,16.4891,16.4635,16.4891,61400.0
2013-07-01 15:05:00,19.28,19.28,19.26,19.26,77900.0,16.4891,16.4891,16.472,16.472,77900.0
2013-07-01 15:10:00,19.26,19.3,19.26,19.28,91300.0,16.472,16.5062,16.472,16.4891,91300.0
2013-07-01 15:15:00,19.28,19.31,19.27,19.27,77000.0,16.4891,16.5148,16.4806,16.4806,77000.0
2013-07-01 15:20:00,19.27,19.28,19.22,19.25,73500.0,16.4806,16.4891,16.4378,16.4635,73500.0
2013-07-01 15:25:00,19.23,19.27,19.2,19.2,57600.0,16.4464,16.4806,16.4207,16.4207,57600.0
2013-07-01 15:30:00,19.2,19.21,19.14,19.14,196200.0,16.4207,16.4293,16.3694,16.3694,196200.0
2013-07-01 15:35:00,19.14,19.15,19.09,19.12,98500.0,16.3694,16.378,16.3266,16.3523,98500.0
2013-07-01 15:40:00,19.11,19.11,19.06,19.07,131600.0,16.3437,16.3437,16.301,16.3095,131600.0
2013-07-01 15:45:00,19.08,19.13,19.07,19.08,130700.0,16.3181,16.3609,16.3095,16.3181,130700.0
2013-07-01 15:50:00,19.07,19.13,19.07,19.13,171200.0,16.3095,16.3609,16.3095,16.3609,171200.0
2013-07-01 15:55:00,19.13,19.14,19.1,19.1,215500.0,16.3609,16.3694,16.3352,16.3352,215500.0
2013-07-02 09:30:00,19.03,19.11,19.0,19.03,91100.0,16.2753,16.3437,16.2497,16.2753,91100.0
2013-07-02 09:35:00,19.04,19.17,19.04,19.14,56900.0,16.2839,16.3951,16.2839,16.3694,56900.0
2013-07-02 09:40:00,19.13,19.17,19.06,19.11,45800.0,16.3609,16.3951,16.301,16.3437,45800.0
2013-07-02 09:45:00,19.11,19.17,19.1,19.1,86500.0,16.3437,16.3951,16.3352,16.3352,86500.0
2013-07-02 09:50:00,19.1,19.17,19.03,19.04,62900.0,16.3352,16.3951,16.2753,16.2839,62900.0
2013-07-02 09:55:00,19.05,19.05,18.99,18.99,76700.0,16.2924,16.2924,16.2411,16.2411,76700.0
2013-07-02 10:00:00,19.01,19.04,18.97,19.02,117700.0,16.2582,16.2839,16.224,16.2668,117700.0
2013-07-02 10:05:00,19.03,19.08,19.0,19.03,66300.0,16.2753,16.3181,16.2497,16.2753,66300.0
2013-07-02 10:10:00,19.02,19.04,18.96,19.04,111400.0,16.2668,16.2839,16.2155,16.2839,111400.0
2013-07-02 10:15:00,19.04,19.06,19.02,19.06,40600.0,16.2839,16.301,16.2668,16.301,40600.0
2013-07-02 10:20:00,19.06,19.17,19.06,19.17,87600.0,16.301,16.3951,16.301,16.3951,87600.0
2013-07-02 10:25:00,19.16,19.19,19.06,19.06,85700.0,16.3865,16.4122,16.301,16.301,85700.0
2013-07-02 10:30:00,19.06,19.06,18.97,19.02,60900.0,16.301,16.301,16.224,16.2668,60900.0
2013-07-02 10:35:00,19.02,19.08,19.02,19.02,68500.0,16.2668,16.3181,16.2668,16.2668,68500.0
2013-07-02 10:40:00,19.03,19.1,19.03,19.06,80600.0,16.2753,16.3352,16.2753,16.301,80600.0
2013-07-02 10:45:00,19.07,19.08,19.01,19.04,59700.0,16.3095,16.3181,16.2582,16.2839,59700.0
2013-07-02 10:50:00,19.03,19.09,19.0,19.08,61600.0,16.2753,16.3266,16.2497,16.3181,61600.0
2013-07-02 10:55:00,19.08,19.1,19.06,19.07,59300.0,16.3181,16.3352,16.301,16.3095,59300.0
2013-07-02 11:00:00,19.07,19.12,19.04,19.04,57400.0,16.3095,16.3523,16.2839,16.2839,57400.0
2013-07-02 11:05:00,19.04,19.14,19.04,19.13,44200.0,16.2839,16.3694,16.2839,16.3609,44200.0
2013-07-02 11:10:00,19.13,19.2,19.13,19.16,48900.0,16.3609,16.4207,16.3609,16.3865,48900.0
2013-07-02 11:15:00,19.16,19.21,19.16,19.19,55800.0,16.3865,16.4293,16.3865,16.4122,55800.0
2013-07-02 11:20:00,19.18,19.18,19.14,19.17,22200.0,16.4036,16.4036,16.3694,16.3951,22200.0
2013-07-02 11:25:00,19.17,19.17,19.11,19.16,50700.0,16.3951,16.3951,16.3437,16.3865,50700.0
2013-07-02 11:30:00,19.17,19.2,19.14,19.16,41900.0,16.3951,16.4207,16.3694,16.3865,41900.0
2013-07-02 11:35:00,19.17,19.19,19.12,19.15,48300.0,16.3951,16.4122,16.3523,16.378,48300.0
2013-07-02 11:40:00,19.15,19.19,19.12,19.19,88400.0,16.378,16.4122,16.3523,16.4122,88400.0
2013-07-02 11:45:00,19.19,19.27,19.19,19.24,59900.0,16.4122,16.4806,16.4122,16.4549,59900.0
2013-07-02 11:50:00,19.24,19.26,19.2,19.23,37300.0,16.4549,16.472,16.4207,16.4464,37300.0
2013-07-02 11:55:00,19.23,19.25,19.2,19.25,36300.0,16.4464,16.4635,16.4207,16.4635,36300.0
2013-07-02 12:00:00,19.26,19.3,19.26,19.29,28700.0,16.472,16.5062,16.472,16.4977,28700.0
2013-07-02 12:05:00,19.3,19.32,19.24,19.25,33400.0,16.5062,16.5233,16.4549,16.4635,33400.0
2013-07-02 12:10:00,19.25,19.27,19.19,19.2,24700.0,16.4635,16.4806,16.4122,16.4207,24700.0
2013-07-02 12:15:00,19.21,19.21,19.17,19.18,22700.0,16.4293,16.4293,16.3951,16.4036,22700.0
2013-07-02 12:20:00,19.18,19.19,19.16,19.16,40100.0,16.4036,16.4122,16.3865,16.3865,40100.0
2013-07-02 12:25:00,19.16,19.25,19.16,19.25,31400.0,16.3865,16.4635,16.3865,16.4635,31400.0
2013-07-02 12:30:00,19.24,19.28,19.23,19.24,48000.0,16.4549,16.4891,16.4464,16.4549,48000.0
2013-07-02 12:35:00,19.25,19.26,19.23,19.23,34700.0,16.4635,16.472,16.4464,16.4464,34700.0
2013-07-02 12:40:00,19.23,19.23,19.16,19.16,94200.0,16.4464,16.4464,16.3865,16.3865,94200.0
2013-07-02 12:45:00,19.16,19.17,19.12,19.17,67500.0,16.3865,16.3951,16.3523,16.3951,67500.0
2013-07-02 12:50:00,19.17,19.18,19.14,19.18,42700.0,16.3951,16.4036,16.3694,16.4036,42700.0
2013-07-02 12:55:00,19.17,19.23,19.17,19.23,37200.0,16.3951,16.4464,16.3951,16.4464,37200.0
2013-07-02 13:00:00,19.23,19.25,19.19,19.2,23500.0,16.4464,16.4635,16.4122,16.4207,23500.0
2013-07-02 13:05:00,19.19,19.22,19.19,19.2,31400.0,16.4122,16.4378,16.4122,16.4207,31400.0
2013-07-02 13:10:00,19.21,19.23,19.17,19.19,40100.0,16.4293,16.4464,16.3951,16.4122,40100.0
2013-07-02 13:15:00,19.19,19.2,19.17,19.18,28700.0,16.4122,16.4207,16.3951,16.4036,28700.0
2013-07-02 13:20:00,19.17,19.18,19.16,19.17,27900.0,16.3951,16.4036,16.3865,16.3951,27900.0
2013-07-02 13:25:00,19.17,19.18,19.16,19.16,60900.0,16.3951,16.4036,16.3865,16.3865,60900.0
2013-07-02 13:30:00,19.16,19.17,19.13,19.14,79300.0,16.3865,16.3951,16.3609,16.3694,79300.0
2013-07-02 13:35:00,19.14,19.15,19.08,19.11,89500.0,16.3694,16.378,16.3181,16.3437,89500.0
2013-07-02 13:40:00,19.11,19.12,19.07,19.12,54200.0,16.3437,16.3523,16.3095,16.3523,54200.0
2013-07-02 13:45:00,19.11,19.15,19.11,19.13,76700.0,16.3437,16.378,16.3437,16.3609,76700.0
2013-07-02 13:50:00,19.14,19.17,19.13,19.16,69200.0,16.3694,16.3951,16.3609,16.3865,69200.0
2013-07-02 13:55:00,19.16,19.16,19.1,19.12,94300.0,16.3865,16.3865,16.3352,16.3523,94300.0
2013-07-02 14:00:00,19.12,19.13,19.07,19.12,68900.0,16.3523,16.3609,16.3095,16.3523,68900.0
2013-07-02 14:05:00,19.13,19.15,19.08,19.09,47100.0,16.3609,16.378,16.3181,16.3266,47100.0
2013-07-02 14:10:00,19.09,19.11,19.02,19.03,101500.0,16.3266,16.3437,16.2668,16.2753,101500.0
2013-07-02 14:15:00,19.04,19.04,19.01,19.03,80100.0,16.2839,16.2839,16.2582,16.2753,80100.0
2013-07-02 14:20:00,19.02,19.03,18.99,19.0,68500.0,16.2668,16.2753,16.2411,16.2497,68500.0
2013-07-02 14:25:00,19.0,19.0,18.96,18.98,80800.0,16.2497,16.2497,16.2155,16.2326,80800.0
2013-07-02 14:30:00,18.98,19.0,18.95,18.96,65100.0,16.2326,16.2497,16.2069,16.2155,65100.0
2013-07-02 14:35:00,18.97,18.97,18.91,18.92,95500.0,16.224,16.224,16.1727,16.1813,95500.0
2013-07-02 14:40:00,18.92,18.93,18.89,18.91,86000.0,16.1813,16.1898,16.1556,16.1727,86000.0
2013-07-02 14:45:00,18.91,18.93,18.87,18.92,50500.0,16.1727,16.1898,16.1385,16.1813,50500.0
2013-07-02 14:50:00,18.92,19.0,18.92,18.98,64000.0,16.1813,16.2497,16.1813,16.2326,64000.0
2013-07-02 14:55:00,18.97,18.97,18.93,18.93,44400.0,16.224,16.224,16.1898,16.1898,44400.0
2013-07-02 15:00:00,18.94,18.97,18.93,18.96,49400.0,16.1984,16.224,16.1898,16.2155,49400.0
2013-07-02 15:05:00,18.95,19.01,18.95,18.98,70500.0,16.2069,16.2582,16.2069,16.2326,70500.0
2013-07-02 15:10:00,18.98,19.02,18.97,18.99,54200.0,16.2326,16.2668,16.224,16.2411,54200.0
2013-07-02 15:15:00,19.0,19.02,19.0,19.01,72900.0,16.2497,16.2668,16.2497,16.2582,72900.0
2013-07-02 15:20:00,19.0,19.01,18.96,18.98,110200.0,16.2497,16.2582,16.2155,16.2326,110200.0
2013-07-02 15:25:00,18.97,18.98,18.92,18.92,102700.0,16.224,16.2326,16.1813,16.1813,102700.0
2013-07-02 15:30:00,18.93,18.98,18.91,18.94,237600.0,16.1898,16.2326,16.1727,16.1984,237600.0
2013-07-02 15:35:00,18.94,18.96,18.9,18.91,153600.0,16.1984,16.2155,16.1641,16.1727,153600.0
2013-07-02 15:40:00,18.91,18.93,18.88,18.9,83200.0,16.1727,16.1898,16.147,16.1641,83200.0
2013-07-02 15:45:00,18.91,18.93,18.88,18.89,153500.0,16.1727,16.1898,16.147,16.1556,153500.0
2013-07-02 15:50:00,18.9,18.97,18.9,18.97,191400.0,16.1641,16.224,16.1641,16.224,191400.0
2013-07-02 15:55:00,18.96,19.02,18.96,19.0,371300.0,16.2155,16.2668,16.2155,16.2497,371300.0
2013-07-03 09:30:00,18.87,19.05,18.86,19.0,122700.0,16.1385,16.2924,16.1299,16.2497,122700.0
2013-07-03 09:35:00,19.01,19.05,18.96,19.0,67100.0,16.2582,16.2924,16.2155,16.2497,67100.0
2013-07-03 09:40:00,19.0,19.08,19.0,19.05,50100.0,16.2497,16.3181,16.2497,16.2924,50100.0
2013-07-03 09:45:00,19.05,19.16,19.04,19.11,102300.0,16.2924,16.3865,16.2839,16.3437,102300.0
2013-07-03 09:50:00,19.12,19.2,19.12,19.15,40000.0,16.3523,16.4207,16.3523,16.378,40000.0
2013-07-03 09:55:00,19.15,19.16,19.08,19.09,24000.0,16.378,16.3865,16.3181,16.3266,24000.0
2013-07-03 10:00:00,19.08,19.16,19.05,19.06,76100.0,16.3181,16.3865,16.2924,16.301,76100.0
2013-07-03 10:05:00,19.07,19.16,19.05,19.16,69200.0,16.3095,16.3865,16.2924,16.3865,69200.0
2013-07-03 10:10:00,19.14,19.14,18.99,19.08,151800.0,16.3694,16.3694,16.2411,16.3181,151800.0
2013-07-03 10:15:00,19.08,19.09,18.99,19.0,41600.0,16.3181,16.3266,16.2411,16.2497,41600.0
2013-07-03 10:20:00,19.0,19.08,19.0,19.06,65600.0,16.2497,16.3181,16.2497,16.301,65600.0
2013-07-03 10:25:00,19.06,19.11,19.0,19.11,66100.0,16.301,16.3437,16.2497,16.3437,66100.0
2013-07-03 10:30:00,19.12,19.13,19.04,19.12,62900.0,16.3523,16.3609,16.2839,16.3523,62900.0
2013-07-03 10:35:00,19.12,19.13,19.05,19.08,50100.0,16.3523,16.3609,16.2924,16.3181,50100.0
2013-07-03 10:40:00,19.08,19.13,19.06,19.09,50400.0,16.3181,16.3609,16.301,16.3266,50400.0
2013-07-03 10:45:00,19.09,19.11,19.04,19.08,39900.0,16.3266,16.3437,16.2839,16.3181,39900.0
2013-07-03 10:50:00,19.08,19.1,19.04,19.06,60100.0,16.3181,16.3352,16.2839,16.301,60100.0
2013-07-03 10:55:00,19.05,19.08,19.04,19.07,65700.0,16.2924,16.3181,16.2839,16.3095,65700.0
2013-07-03 11:00:00,19.07,19.16,19.07,19.11,71300.0,16.3095,16.3865,16.3095,16.3437,71300.0
2013-07-03 11:05:00,19.1,19.1,19.04,19.06,26100.0,16.3352,16.3352,16.2839,16.301,26100.0
2013-07-03 11:10:00,19.06,19.11,19.05,19.1,45100.0,16.301,16.3437,16.2924,16.3352,45100.0
2013-07-03 11:15:00,19.11,19.13,19.07,19.11,35400.0,16.3437,16.3609,16.3095,16.3437,35400.0
2013-07-03 11:20:00,19.11,19.11,19.04,19.07,22300.0,16.3437,16.3437,16.2839,16.3095,22300.0
2013-07-03 11:25:00,19.07,19.1,19.01,19.02,51500.0,16.3095,16.3352,16.2582,16.2668,51500.0
2013-07-03 11:30:00,19.03,19.05,18.99,18.99,63200.0,16.2753,16.2924,16.2411,16.2411,63200.0
2013-07-03 11:35:00,18.99,19.0,18.95,19.0,72700.0,16.2411,16.2497,16.2069,16.2497,72700.0
2013-07-03 11:40:00,19.01,19.03,18.98,19.0,28800.0,16.2582,16.2753,16.2326,16.2497,28800.0
2013-07-03 11:45:00,19.0,19.01,18.94,18.95,53200.0,16.2497,16.2582,16.1984,16.2069,53200.0
2013-07-03 11:50:00,18.95,18.98,18.93,18.97,109200.0,16.2069,16.2326,16.1898,16.224,109200.0
2013-07-03 11:55:00,18.98,19.02,18.95,19.0,55000.0,16.2326,16.2668,16.2069,16.2497,55000.0
2013-07-03 12:00:00,18.99,19.08,18.98,19.07,70500.0,16.2411,16.3181,16.2326,16.3095,70500.0
2013-07-03 12:05:00,19.07,19.09,19.05,19.07,37300.0,16.3095,16.3266,16.2924,16.3095,37300.0
2013-07-03 12:10:00,19.07,19.07,19.03,19.06,39200.0,16.3095,16.3095,16.2753,16.301,39200.0
2013-07-03 12:15:00,19.05,19.1,19.05,19.1,28300.0,16.2924,16.3352,16.2924,16.3352,28300.0
2013-07-03 12:20:00,19.1,19.13,19.1,19.11,41400.0,16.3352,16.3609,16.3352,16.3437,41400.0
2013-07-03 12:25:00,19.11,19.13,19.07,19.07,37100.0,16.3437,16.3609,16.3095,16.3095,37100.0
2013-07-03 12:30:00,19.07,19.08,19.03,19.03,26100.0,16.3095,16.3181,16.2753,16.2753,26100.0
2013-07-03 12:35:00,19.04,19.05,19.02,19.04,81900.0,16.2839,16.2924,16.2668,16.2839,81900.0
2013-07-03 12:40:00,19.03,19.08,19.03,19.07,74000.0,16.2753,16.3181,16.2753,16.3095,74000.0
2013-07-03 12:45:00,19.08,19.1,19.07,19.1,77800.0,16.3181,16.3352,16.3095,16.3352,77800.0
2013-07-03 12:50:00,19.1,19.1,19.04,19.09,62800.0,16.3352,16.3352,16.2839,16.3266,62800.0
2013-07-03 12:55:00,19.09,19.14,19.09,19.12,191600.0,16.3266,16.3694,16.3266,16.3523,191600.0
2013-07-05 09:30:00,19.31,19.31,18.76,18.82,223500.0,16.5148,16.5148,16.0444,16.0957,223500.0
2013-07-05 09:35:00,18.82,18.94,18.66,18.7,196300.0,16.0957,16.1984,15.9589,15.9931,196300.0
2013-07-05 09:40:00,18.71,18.71,18.59,18.7,123000.0,16.0016,16.0016,15.899,15.9931,123000.0
2013-07-05 09:45:00,18.7,18.84,18.69,18.8,119900.0,15.9931,16.1128,15.9845,16.0786,119900.0
2013-07-05 09:50:00,18.8,18.8,18.67,18.67,86200.0,16.0786,16.0786,15.9674,15.9674,86200.0
2013-07-05 09:55:00,18.67,18.71,18.65,18.65,67700.0,15.9674,16.0016,15.9503,15.9503,67700.0
2013-07-05 10:00:00,18.65,18.67,18.5,18.52,205900.0,15.9503,15.9674,15.822,15.8392,205900.0
2013-07-05 10:05:00,18.51,18.57,18.48,18.48,147700.0,15.8306,15.8819,15.8049,15.8049,147700.0
2013-07-05 10:10:00,18.49,18.58,18.43,18.45,230800.0,15.8135,15.8905,15.7622,15.7793,230800.0
2013-07-05 10:15:00,18.45,18.45,18.33,18.41,206700.0,15.7793,15.7793,15.6767,15.7451,206700.0
2013-07-05 10:20:00,18.41,18.41,18.27,18.32,200400.0,15.7451,15.7451,15.6253,15.6681,200400.0
2013-07-05 10:25:00,18.32,18.43,18.32,18.42,118300.0,15.6681,15.7622,15.6681,15.7536,118300.0
2013-07-05 10:30:00,18.42,18.54,18.41,18.52,103300.0,15.7536,15.8563,15.7451,15.8392,103300.0
2013-07-05 10:35:00,18.53,18.57,18.41,18.47,120700.0,15.8477,15.8819,15.7451,15.7964,120700.0
2013-07-05 10:40:00,18.47,18.54,18.42,18.42,124600.0,15.7964,15.8563,15.7536,15.7536,124600.0
2013-07-05 10:45:00,18.42,18.5,18.38,18.43,127800.0,15.7536,15.822,15.7194,15.7622,127800.0
2013-07-05 10:50:00,18.43,18.51,18.41,18.51,113600.0,15.7622,15.8306,15.7451,15.8306,113600.0
2013-07-05 10:55:00,18.51,18.61,18.51,18.57,129100.0,15.8306,15.9161,15.8306,15.8819,129100.0
2013-07-05 11:00:00,18.57,18.58,18.51,18.53,81500.0,15.8819,15.8905,15.8306,15.8477,81500.0
2013-07-05 11:05:00,18.52,18.55,18.41,18.44,82100.0,15.8392,15.8648,15.7451,15.7707,82100.0
2013-07-05 11:10:00,18.44,18.54,18.44,18.53,92800.0,15.7707,15.8563,15.7707,15.8477,92800.0
2013-07-05 11:15:00,18.53,18.53,18.46,18.52,53300.0,15.8477,15.8477,15.7878,15.8392,53300.0
2013-07-05 11:20:00,18.51,18.53,18.43,18.44,54500.0,15.8306,15.8477,15.7622,15.7707,54500.0
2013-07-05 11:25:00,18.44,18.46,18.37,18.4,77000.0,15.7707,15.7878,15.7109,15.7365,77000.0
2013-07-05 11:30:00,18.4,18.4,18.3,18.31,101700.0,15.7365,15.7365,15.651,15.6596,101700.0
2013-07-05 11:35:00,18.31,18.34,18.3,18.33,82700.0,15.6596,15.6852,15.651,15.6767,82700.0
2013-07-05 11:40:00,18.33,18.39,18.27,18.28,81900.0,15.6767,15.728,15.6253,15.6339,81900.0
2013-07-05 11:45:00,18.29,18.37,18.28,18.37,63500.0,15.6424,15.7109,15.6339,15.7109,63500.0
2013-07-05 11:50:00,18.36,18.39,18.32,18.34,131200.0,15.7023,15.728,15.6681,15.6852,131200.0
2013-07-05 11:55:00,18.34,18.39,18.32,18.37,72000.0,15.6852,15.728,15.6681,15.7109,72000.0
2013-07-05 12:00:00,18.37,18.43,18.37,18.42,70400.0,15.7109,15.7622,15.7109,15.7536,70400.0
2013-07-05 12:05:00,18.42,18.44,18.34,18.34,37300.0,15.7536,15.7707,15.6852,15.6852,37300.0
2013-07-05 12:10:00,18.33,18.33,18.27,18.32,78400.0,15.6767,15.6767,15.6253,15.6681,78400.0
2013-07-05 12:15:00,18.3,18.37,18.29,18.36,40100.0,15.651,15.7109,15.6424,15.7023,40100.0
2013-07-05 12:20:00,18.36,18.41,18.35,18.4,66100.0,15.7023,15.7451,15.6938,15.7365,66100.0
2013-07-05 12:25:00,18.39,18.4,18.37,18.4,103300.0,15.728,15.7365,15.7109,15.7365,103300.0
2013-07-05 12:30:00,18.39,18.42,18.35,18.37,45400.0,15.728,15.7536,15.6938,15.7109,45400.0
2013-07-05 12:35:00,18.37,18.39,18.35,18.38,46800.0,15.7109,15.728,15.6938,15.7194,46800.0
2013-07-05 12:40:00,18.37,18.38,18.35,18.35,27200.0,15.7109,15.7194,15.6938,15.6938,27200.0
2013-07-05 12:45:00,18.35,18.35,18.31,18.32,48400.0,15.6938,15.6938,15.6596,15.6681,48400.0
2013-07-05 12:50:00,18.33,18.34,18.29,18.33,36500.0,15.6767,15.6852,15.6424,15.6767,36500.0
2013-07-05 12:55:00,18.34,18.34,18.3,18.31,46700.0,15.6852,15.6852,15.651,15.6596,46700.0
2013-07-05 13:00:00,18.3,18.33,18.28,18.32,80200.0,15.651,15.6767,15.6339,15.6681,80200.0
2013-07-05 13:05:00,18.33,18.4,18.32,18.39,86400.0,15.6767,15.7365,15.6681,15.728,86400.0
2013-07-05 13:10:00,18.39,18.41,18.3,18.34,75600.0,15.728,15.7451,15.651,15.6852,75600.0
2013-07-05 13:15:00,18.34,18.35,18.3,18.32,166400.0,15.6852,15.6938,15.651,15.6681,166400.0
2013-07-05 13:20:00,18.31,18.42,18.31,18.42,68500.0,15.6596,15.7536,15.6596,15.7536,68500.0
2013-07-05 13:25:00,18.42,18.42,18.36,18.37,41600.0,15.7536,15.7536,15.7023,15.7109,41600.0
2013-07-05 13:30:00,18.36,18.42,18.35,18.36,103500.0,15.7023,15.7536,15.6938,15.7023,103500.0
2013-07-05 13:35:00,18.36,18.39,18.33,18.35,54000.0,15.7023,15.728,15.6767,15.6938,54000.0
2013-07-05 13:40:00,18.35,18.36,18.28,18.29,70900.0,15.6938,15.7023,15.6339,15.6424,70900.0
2013-07-05 13:45:00,18.28,18.36,18.27,18.32,159400.0,15.6339,15.7023,15.6253,15.6681,159400.0
2013-07-05 13:50:00,18.32,18.39,18.32,18.37,158600.0,15.6681,15.728,15.6681,15.7109,158600.0
2013-07-05 13:55:00,18.37,18.39,18.36,18.38,81500.0,15.7109,15.728,15.7023,15.7194,81500.0
2013-07-05 14:00:00,18.38,18.38,18.32,18.32,70900.0,15.7194,15.7194,15.6681,15.6681,70900.0
2013-07-05 14:05:00,18.32,18.35,18.3,18.35,39600.0,15.6681,15.6938,15.651,15.6938,39600.0
2013-07-05 14:10:00,18.35,18.39,18.33,18.39,58200.0,15.6938,15.728,15.6767,15.728,58200.0
2013-07-05 14:15:00,18.4,18.41,18.35,18.36,56700.0,15.7365,15.7451,15.6938,15.7023,56700.0
2013-07-05 14:20:00,18.36,18.42,18.36,18.4,65000.0,15.7023,15.7536,15.7023,15.7365,65000.0
2013-07-05 14:25:00,18.41,18.45,18.39,18.44,89300.0,15.7451,15.7793,15.728,15.7707,89300.0
2013-07-05 14:30:00,18.44,18.46,18.41,18.43,79400.0,15.7707,15.7878,15.7451,15.7622,79400.0
2013-07-05 14:35:00,18.43,18.46,18.42,18.45,100100.0,15.7622,15.7878,15.7536,15.7793,100100.0
2013-07-05 14:40:00,18.45,18.48,18.45,18.46,76400.0,15.7793,15.8049,15.7793,15.7878,76400.0
2013-07-05 14:45:00,18.46,18.51,18.43,18.5,127100.0,15.7878,15.8306,15.7622,15.822,127100.0
2013-07-05 14:50:00,18.5,18.52,18.49,18.51,46400.0,15.822,15.8392,15.8135,15.8306,46400.0
2013-07-05 14:55:00,18.51,18.52,18.48,18.48,54200.0,15.8306,15.8392,15.8049,15.8049,54200.0
2013-07-05 15:00:00,18.48,18.5,18.46,18.5,75100.0,15.8049,15.822,15.7878,15.822,75100.0
2013-07-05 15:05:00,18.5,18.52,18.48,18.52,38900.0,15.822,15.8392,15.8049,15.8392,38900.0
2013-07-05 15:10:00,18.52,18.52,18.48,18.52,66800.0,15.8392,15.8392,15.8049,15.8392,66800.0
2013-07-05 15:15:00,18.52,18.53,18.51,18.53,63700.0,15.8392,15.8477,15.8306,15.8477,63700.0
2013-07-05 15:20:00,18.52,18.53,18.48,18.48,91500.0,15.8392,15.8477,15.8049,15.8049,91500.0
2013-07-05 15:25:00,18.49,18.5,18.44,18.47,68000.0,15.8135,15.822,15.7707,15.7964,68000.0
2013-07-05 15:30:00,18.46,18.51,18.45,18.51,56900.0,15.7878,15.8306,15.7793,15.8306,56900.0
2013-07-05 15:35:00,18.51,18.53,18.47,18.5,113000.0,15.8306,15.8477,15.7964,15.822,113000.0
2013-07-05 15:40:00,18.5,18.55,18.5,18.55,108200.0,15.822,15.8648,15.822,15.8648,108200.0
2013-07-05 15:45:00,18.55,18.57,18.49,18.53,99700.0,15.8648,15.8819,15.8135,15.8477,99700.0
2013-07-05 15:50:00,18.53,18.57,18.53,18.55,107100.0,15.8477,15.8819,15.8477,15.8648,107100.0
2013-07-05 15:55:00,18.55,18.59,18.53,18.58,267000.0,15.8648,15.899,15.8477,15.8905,267000.0
2013-07-08 09:30:00,18.67,18.8,18.63,18.77,144300.0,15.9674,16.0786,15.9332,16.053,144300.0
2013-07-08 09:35:00,18.75,18.77,18.64,18.64,120600.0,16.0359,16.053,15.9418,15.9418,120600.0
2013-07-08 09:40:00,18.66,18.72,18.61,18.71,95400.0,15.9589,16.0102,15.9161,16.0016,95400.0
2013-07-08 09:45:00,18.71,18.74,18.67,18.7,109300.0,16.0016,16.0273,15.9674,15.9931,109300.0
2013-07-08 09:50:00,18.69,18.7,18.57,18.58,103100.0,15.9845,15.9931,15.8819,15.8905,103100.0
2013-07-08 09:55:00,18.58,18.64,18.55,18.56,121700.0,15.8905,15.9418,15.8648,15.8734,121700.0
2013-07-08 10:00:00,18.57,18.65,18.57,18.62,89300.0,15.8819,15.9503,15.8819,15.9247,89300.0
2013-07-08 10:05:00,18.62,18.63,18.46,18.5,111100.0,15.9247,15.9332,15.7878,15.822,111100.0
2013-07-08 10:10:00,18.5,18.56,18.45,18.45,171800.0,15.822,15.8734,15.7793,15.7793,171800.0
2013-07-08 10:15:00,18.45,18.46,18.35,18.46,136300.0,15.7793,15.7878,15.6938,15.7878,136300.0
2013-07-08 10:20:00,18.46,18.47,18.33,18.36,126000.0,15.7878,15.7964,15.6767,15.7023,126000.0
2013-07-08 10:25:00,18.36,18.36,18.25,18.31,168600.0,15.7023,15.7023,15.6082,15.6596,168600.0
2013-07-08 10:30:00,18.31,18.44,18.3,18.42,126500.0,15.6596,15.7707,15.651,15.7536,126500.0
2013-07-08 10:35:00,18.42,18.49,18.41,18.49,109500.0,15.7536,15.8135,15.7451,15.8135,109500.0
2013-07-08 10:40:00,18.49,18.56,18.48,18.53,165300.0,15.8135,15.8734,15.8049,15.8477,165300.0
2013-07-08 10:45:00,18.53,18.55,18.46,18.54,127200.0,15.8477,15.8648,15.7878,15.8563,127200.0
2013-07-08 10:50:00,18.54,18.56,18.52,18.53,82700.0,15.8563,15.8734,15.8392,15.8477,82700.0
2013-07-08 10:55:00,18.54,18.58,18.52,18.58,84400.0,15.8563,15.8905,15.8392,15.8905,84400.0
2013-07-08 11:00:00,18.58,18.58,18.53,18.57,61200.0,15.8905,15.8905,15.8477,15.8819,61200.0
2013-07-08 11:05:00,18.57,18.6,18.57,18.59,65500.0,15.8819,15.9076,15.8819,15.899,65500.0
2013-07-08 11:10:00,18.59,18.6,18.57,18.59,36500.0,15.899,15.9076,15.8819,15.899,36500.0
2013-07-08 11:15:00,18.59,18.6,18.56,18.58,115600.0,15.899,15.9076,15.8734,15.8905,115600.0
2013-07-08 11:20:00,18.58,18.58,18.53,18.55,41200.0,15.8905,15.8905,15.8477,15.8648,41200.0
2013-07-08 11:25:00,18.56,18.57,18.53,18.56,51500.0,15.8734,15.8819,15.8477,15.8734,51500.0
2013-07-08 11:30:00,18.56,18.57,18.48,18.48,75500.0,15.8734,15.8819,15.8049,15.8049,75500.0
2013-07-08 11:35:00,18.49,18.49,18.46,18.48,80900.0,15.8135,15.8135,15.7878,15.8049,80900.0
2013-07-08 11:40:00,18.48,18.49,18.41,18.42,72000.0,15.8049,15.8135,15.7451,15.7536,72000.0
2013-07-08 11:45:00,18.42,18.42,18.36,18.38,68800.0,15.7536,15.7536,15.7023,15.7194,68800.0
2013-07-08 11:50:00,18.38,18.41,18.36,18.39,47400.0,15.7194,15.7451,15.7023,15.728,47400.0
2013-07-08 11:55:00,18.39,18.39,18.36,18.39,56800.0,15.728,15.728,15.7023,15.728,56800.0
2013-07-08 12:00:00,18.39,18.4,18.36,18.38,32900.0,15.728,15.7365,15.7023,15.7194,32900.0
2013-07-08 12:05:00,18.39,18.39,18.32,18.34,52100.0,15.728,15.728,15.6681,15.6852,52100.0
2013-07-08 12:10:00,18.35,18.37,18.33,18.34,53600.0,15.6938,15.7109,15.6767,15.6852,53600.0
2013-07-08 12:15:00,18.34,18.36,18.3,18.34,48900.0,15.6852,15.7023,15.651,15.6852,48900.0
2013-07-08 12:20:00,18.34,18.39,18.34,18.39,79600.0,15.6852,15.728,15.6852,15.728,79600.0
2013-07-08 12:25:00,18.39,18.42,18.36,18.36,50600.0,15.728,15.7536,15.7023,15.7023,50600.0
2013-07-08 12:30:00,18.37,18.45,18.37,18.44,28000.0,15.7109,15.7793,15.7109,15.7707,28000.0
2013-07-08 12:35:00,18.44,18.47,18.44,18.45,25300.0,15.7707,15.7964,15.7707,15.7793,25300.0
2013-07-08 12:40:00,18.44,18.46,18.41,18.42,34800.0,15.7707,15.7878,15.7451,15.7536,34800.0
2013-07-08 12:45:00,18.42,18.43,18.38,18.39,31700.0,15.7536,15.7622,15.7194,15.728,31700.0
2013-07-08 12:50:00,18.39,18.4,18.35,18.39,29600.0,15.728,15.7365,15.6938,15.728,29600.0
2013-07-08 12:55:00,18.38,18.38,18.33,18.35,32800.0,15.7194,15.7194,15.6767,15.6938,32800.0
2013-07-08 13:00:00,18.36,18.37,18.33,18.33,36600.0,15.7023,15.7109,15.6767,15.6767,36600.0
2013-07-08 13:05:00,18.34,18.37,18.32,18.37,24500.0,15.6852,15.7109,15.6681,15.7109,24500.0
2013-07-08 13:10:00,18.37,18.37,18.32,18.32,39600.0,15.7109,15.7109,15.6681,15.6681,39600.0
2013-07-08 13:15:00,18.33,18.34,18.29,18.32,58900.0,15.6767,15.6852,15.6424,15.6681,58900.0
2013-07-08 13:20:00,18.32,18.33,18.23,18.25,50200.0,15.6681,15.6767,15.5911,15.6082,50200.0
2013-07-08 13:25:00,18.25,18.29,18.24,18.26,52300.0,15.6082,15.6424,15.5997,15.6168,52300.0
2013-07-08 13:30:00,18.25,18.29,18.24,18.29,37900.0,15.6082,15.6424,15.5997,15.6424,37900.0
2013-07-08 13:35:00,18.29,18.29,18.24,18.26,24400.0,15.6424,15.6424,15.5997,15.6168,24400.0
2013-07-08 13:40:00,18.26,18.28,18.23,18.28,52700.0,15.6168,15.6339,15.5911,15.6339,52700.0
2013-07-08 13:45:00,18.28,18.33,18.27,18.32,112000.0,15.6339,15.6767,15.6253,15.6681,112000.0
2013-07-08 13:50:00,18.31,18.33,18.3,18.31,69300.0,15.6596,15.6767,15.651,15.6596,69300.0
2013-07-08 13:55:00,18.32,18.33,18.3,18.3,46100.0,15.6681,15.6767,15.651,15.651,46100.0
2013-07-08 14:00:00,18.3,18.31,18.24,18.25,85200.0,15.651,15.6596,15.5997,15.6082,85200.0
2013-07-08 14:05:00,18.25,18.26,18.24,18.24,68000.0,15.6082,15.6168,15.5997,15.5997,68000.0
2013-07-08 14:10:00,18.24,18.29,18.23,18.27,117400.0,15.5997,15.6424,15.5911,15.6253,117400.0
2013-07-08 14:15:00,18.27,18.3,18.25,18.26,80100.0,15.6253,15.651,15.6082,15.6168,80100.0
2013-07-08 14:20:00,18.26,18.3,18.23,18.29,94000.0,15.6168,15.651,15.5911,15.6424,94000.0
2013-07-08 14:25:00,18.28,18.32,18.28,18.32,61700.0,15.6339,15.6681,15.6339,15.6681,61700.0
2013-07-08 14:30:00,18.32,18.35,18.3,18.35,80700.0,15.6681,15.6938,15.651,15.6938,80700.0
2013-07-08 14:35:00,18.34,18.42,18.34,18.42,107100.0,15.6852,15.7536,15.6852,15.7536,107100.0
2013-07-08 14:40:00,18.41,18.44,18.36,18.37,80900.0,15.7451,15.7707,15.7023,15.7109,80900.0
2013-07-08 14:45:00,18.37,18.38,18.31,18.33,109600.0,15.7109,15.7194,15.6596,15.6767,109600.0
2013-07-08 14:50:00,18.34,18.34,18.28,18.29,68900.0,15.6852,15.6852,15.6339,15.6424,68900.0
2013-07-08 14:55:00,18.29,18.29,18.22,18.23,249600.0,15.6424,15.6424,15.5826,15.5911,249600.0
2013-07-08 15:00:00,18.24,18.24,18.19,18.21,217800.0,15.5997,15.5997,15.5569,15.574,217800.0
2013-07-08 15:05:00,18.21,18.22,18.17,18.2,152400.0,15.574,15.5826,15.5398,15.5655,152400.0
2013-07-08 15:10:00,18.21,18.21,18.15,18.17,118300.0,15.574,15.574,15.5227,15.5398,118300.0
2013-07-08 15:15:00,18.17,18.21,18.17,18.2,39200.0,15.5398,15.574,15.5398,15.5655,39200.0
2013-07-08 15:20:00,18.2,18.2,18.13,18.14,158500.0,15.5655,15.5655,15.5056,15.5142,158500.0
2013-07-08 15:25:00,18.14,18.14,18.06,18.07,281500.0,15.5142,15.5142,15.4457,15.4543,281500.0
2013-07-08 15:30:00,18.07,18.09,18.01,18.09,279100.0,15.4543,15.4714,15.403,15.4714,279100.0
2013-07-08 15:35:00,18.09,18.11,18.05,18.11,120700.0,15.4714,15.4885,15.4372,15.4885,120700.0
2013-07-08 15:40:00,18.11,18.14,18.1,18.11,120600.0,15.4885,15.5142,15.4799,15.4885,120600.0
2013-07-08 15:45:00,18.1,18.12,18.05,18.06,275800.0,15.4799,15.4971,15.4372,15.4457,275800.0
2013-07-08 15:50:00,18.06,18.07,18.02,18.05,281500.0,15.4457,15.4543,15.4115,15.4372,281500.0
2013-07-08 15:55:00,18.04,18.08,18.02,18.07,623400.0,15.4286,15.4628,15.4115,15.4543,623400.0
2013-07-09 09:30:00,18.21,18.39,18.21,18.39,268000.0,15.574,15.728,15.574,15.728,268000.0
2013-07-09 09:35:00,18.39,18.39,18.27,18.35,79500.0,15.728,15.728,15.6253,15.6938,79500.0
2013-07-09 09:40:00,18.35,18.38,18.29,18.33,107200.0,15.6938,15.7194,15.6424,15.6767,107200.0
2013-07-09 09:45:00,18.33,18.4,18.3,18.4,143600.0,15.6767,15.7365,15.651,15.7365,143600.0
2013-07-09 09:50:00,18.4,18.48,18.39,18.43,589700.0,15.7365,15.8049,15.728,15.7622,589700.0
2013-07-09 09:55:00,18.44,18.54,18.43,18.54,205500.0,15.7707,15.8563,15.7622,15.8563,205500.0
2013-07-09 10:00:00,18.54,18.59,18.51,18.57,213600.0,15.8563,15.899,15.8306,15.8819,213600.0
2013-07-09 10:05:00,18.58,18.66,18.55,18.66,193700.0,15.8905,15.9589,15.8648,15.9589,193700.0
2013-07-09 10:10:00,18.66,18.75,18.65,18.75,135200.0,15.9589,16.0359,15.9503,16.0359,135200.0
2013-07-09 10:15:00,18.75,18.76,18.63,18.69,165400.0,16.0359,16.0444,15.9332,15.9845,165400.0
2013-07-09 10:20:00,18.67,18.81,18.67,18.81,232300.0,15.9674,16.0872,15.9674,16.0872,232300.0
2013-07-09 10:25:00,18.81,18.81,18.61,18.64,241400.0,16.0872,16.0872,15.9161,15.9418,241400.0
2013-07-09 10:30:00,18.63,18.74,18.63,18.74,80800.0,15.9332,16.0273,15.9332,16.0273,80800.0
2013-07-09 10:35:00,18.75,18.84,18.73,18.77,193900.0,16.0359,16.1128,16.0188,16.053,193900.0
2013-07-09 10:40:00,18.77,18.87,18.75,18.85,153700.0,16.053,16.1385,16.0359,16.1214,153700.0
2013-07-09 10:45:00,18.86,18.89,18.84,18.86,199800.0,16.1299,16.1556,16.1128,16.1299,199800.0
2013-07-09 10:50:00,18.86,18.9,18.81,18.81,144100.0,16.1299,16.1641,16.0872,16.0872,144100.0
2013-07-09 10:55:00,18.81,18.89,18.76,18.88,168400.0,16.0872,16.1556,16.0444,16.147,168400.0
2013-07-09 11:00:00,18.88,18.91,18.88,18.88,107300.0,16.147,16.1727,16.147,16.147,107300.0
2013-07-09 11:05:00,18.89,19.0,18.88,19.0,249200.0,16.1556,16.2497,16.147,16.2497,249200.0
2013-07-09 11:10:00,19.0,19.02,18.95,19.01,134500.0,16.2497,16.2668,16.2069,16.2582,134500.0
2013-07-09 11:15:00,19.0,19.07,19.0,19.04,160300.0,16.2497,16.3095,16.2497,16.2839,160300.0
2013-07-09 11:20:00,19.05,19.09,18.96,18.96,110000.0,16.2924,16.3266,16.2155,16.2155,110000.0
2013-07-09 11:25:00,18.96,19.03,18.93,19.01,89500.0,16.2155,16.2753,16.1898,16.2582,89500.0
2013-07-09 11:30:00,19.0,19.06,18.98,19.06,243900.0,16.2497,16.301,16.2326,16.301,243900.0
2013-07-09 11:35:00,19.06,19.18,19.06,19.14,193000.0,16.301,16.4036,16.301,16.3694,193000.0
2013-07-09 11:40:00,19.13,19.18,19.1,19.12,154000.0,16.3609,16.4036,16.3352,16.3523,154000.0
2013-07-09 11:45:00,19.13,19.16,19.1,19.11,125400.0,16.3609,16.3865,16.3352,16.3437,125400.0
2013-07-09 11:50:00,19.1,19.11,19.02,19.1,89600.0,16.3352,16.3437,16.2668,16.3352,89600.0
2013-07-09 11:55:00,19.1,19.11,19.02,19.07,86800.0,16.3352,16.3437,16.2668,16.3095,86800.0
2013-07-09 12:00:00,19.07,19.11,19.07,19.09,57800.0,16.3095,16.3437,16.3095,16.3266,57800.0
2013-07-09 12:05:00,19.09,19.09,19.04,19.04,54600.0,16.3266,16.3266,16.2839,16.2839,54600.0
2013-07-09 12:10:00,19.05,19.11,19.05,19.1,70300.0,16.2924,16.3437,16.2924,16.3352,70300.0
2013-07-09 12:15:00,19.11,19.16,19.11,19.16,79000.0,16.3437,16.3865,16.3437,16.3865,79000.0
2013-07-09 12:20:00,19.16,19.21,19.16,19.18,142100.0,16.3865,16.4293,16.3865,16.4036,142100.0
2013-07-09 12:25:00,19.19,19.25,19.19,19.21,139300.0,16.4122,16.4635,16.4122,16.4293,139300.0
2013-07-09 12:30:00,19.2,19.21,19.16,19.17,63900.0,16.4207,16.4293,16.3865,16.3951,63900.0
2013-07-09 12:35:00,19.16,19.21,19.16,19.21,89900.0,16.3865,16.4293,16.3865,16.4293,89900.0
2013-07-09 12:40:00,19.2,19.24,19.19,19.23,114300.0,16.4207,16.4549,16.4122,16.4464,114300.0
2013-07-09 12:45:00,19.23,19.24,19.21,19.23,192000.0,16.4464,16.4549,16.4293,16.4464,192000.0
2013-07-09 12:50:00,19.23,19.23,19.18,19.22,84300.0,16.4464,16.4464,16.4036,16.4378,84300.0
2013-07-09 12:55:00,19.22,19.23,19.21,19.23,24700.0,16.4378,16.4464,16.4293,16.4464,24700.0
2013-07-09 13:00:00,19.22,19.23,19.14,19.15,126900.0,16.4378,16.4464,16.3694,16.378,126900.0
2013-07-09 13:05:00,19.15,19.18,19.13,19.13,76200.0,16.378,16.4036,16.3609,16.3609,76200.0
2013-07-09 13:10:00,19.14,19.16,19.07,19.07,99200.0,16.3694,16.3865,16.3095,16.3095,99200.0
2013-07-09 13:15:00,19.07,19.13,19.05,19.13,133600.0,16.3095,16.3609,16.2924,16.3609,133600.0
2013-07-09 13:20:00,19.13,19.13,19.06,19.06,61600.0,16.3609,16.3609,16.301,16.301,61600.0
2013-07-09 13:25:00,19.06,19.08,19.04,19.06,109300.0,16.301,16.3181,16.2839,16.301,109300.0
2013-07-09 13:30:00,19.07,19.07,19.02,19.03,100700.0,16.3095,16.3095,16.2668,16.2753,100700.0
2013-07-09 13:35:00,19.03,19.17,19.03,19.16,116200.0,16.2753,16.3951,16.2753,16.3865,116200.0
2013-07-09 13:40:00,19.16,19.24,19.16,19.24,101000.0,16.3865,16.4549,16.3865,16.4549,101000.0
2013-07-09 13:45:00,19.24,19.28,19.2,19.21,205600.0,16.4549,16.4891,16.4207,16.4293,205600.0
2013-07-09 13:50:00,19.21,19.25,19.19,19.21,179800.0,16.4293,16.4635,16.4122,16.4293,179800.0
2013-07-09 13:55:00,19.22,19.23,19.15,19.18,203100.0,16.4378,16.4464,16.378,16.4036,203100.0
2013-07-09 14:00:00,19.17,19.21,19.16,19.19,280800.0,16.3951,16.4293,16.3865,16.4122,280800.0
2013-07-09 14:05:00,19.19,19.25,19.19,19.23,77400.0,16.4122,16.4635,16.4122,16.4464,77400.0
2013-07-09 14:10:00,19.24,19.25,19.21,19.24,137500.0,16.4549,16.4635,16.4293,16.4549,137500.0
2013-07-09 14:15:00,19.24,19.25,19.19,19.19,141500.0,16.4549,16.4635,16.4122,16.4122,141500.0
2013-07-09 14:20:00,19.19,19.2,19.1,19.1,174000.0,16.4122,16.4207,16.3352,16.3352,174000.0
2013-07-09 14:25:00,19.11,19.14,19.1,19.13,102300.0,16.3437,16.3694,16.3352,16.3609,102300.0
2013-07-09 14:30:00,19.14,19.16,19.07,19.08,144600.0,16.3694,16.3865,16.3095,16.3181,144600.0
2013-07-09 14:35:00,19.08,19.12,19.08,19.12,61000.0,16.3181,16.3523,16.3181,16.3523,61000.0
2013-07-09 14:40:00,19.12,19.14,19.1,19.11,67100.0,16.3523,16.3694,16.3352,16.3437,67100.0
2013-07-09 14:45:00,19.11,19.12,19.09,19.1,37700.0,16.3437,16.3523,16.3266,16.3352,37700.0
2013-07-09 14:50:00,19.1,19.15,19.08,19.14,64600.0,16.3352,16.378,16.3181,16.3694,64600.0
2013-07-09 14:55:00,19.14,19.14,19.12,19.13,42200.0,16.3694,16.3694,16.3523,16.3609,42200.0
2013-07-09 15:00:00,19.12,19.15,19.11,19.11,96900.0,16.3523,16.378,16.3437,16.3437,96900.0
2013-07-09 15:05:00,19.12,19.15,19.11,19.14,65700.0,16.3523,16.378,16.3437,16.3694,65700.0
2013-07-09 15:10:00,19.14,19.16,19.14,19.15,85900.0,16.3694,16.3865,16.3694,16.378,85900.0
2013-07-09 15:15:00,19.16,19.17,19.11,19.12,138700.0,16.3865,16.3951,16.3437,16.3523,138700.0
2013-07-09 15:20:00,19.12,19.12,19.07,19.09,107100.0,16.3523,16.3523,16.3095,16.3266,107100.0
2013-07-09 15:25:00,19.09,19.13,19.08,19.12,102600.0,16.3266,16.3609,16.3181,16.3523,102600.0
2013-07-09 15:30:00,19.12,19.13,19.09,19.13,138400.0,16.3523,16.3609,16.3266,16.3609,138400.0
2013-07-09 15:35:00,19.13,19.13,19.08,19.1,198500.0,16.3609,16.3609,16.3181,16.3352,198500.0
2013-07-09 15:40:00,19.1,19.12,19.09,19.1,170000.0,16.3352,16.3523,16.3266,16.3352,170000.0
2013-07-09 15:45:00,19.1,19.1,19.04,19.07,269800.0,16.3352,16.3352,16.2839,16.3095,269800.0
2013-07-09 15:50:00,19.08,19.08,19.01,19.03,253400.0,16.3181,16.3181,16.2582,16.2753,253400.0
2013-07-09 15:55:00,19.02,19.07,19.01,19.06,417400.0,16.2668,16.3095,16.2582,16.301,417400.0
2013-07-10 09:30:00,19.08,19.26,19.08,19.23,102900.0,16.3181,16.472,16.3181,16.4464,102900.0
2013-07-10 09:35:00,19.22,19.22,18.92,18.99,97500.0,16.4378,16.4378,16.1813,16.2411,97500.0
2013-07-10 09:40:00,18.99,19.04,18.81,18.95,88700.0,16.2411,16.2839,16.0872,16.2069,88700.0
2013-07-10 09:45:00,18.94,19.12,18.9,19.09,77500.0,16.1984,16.3523,16.1641,16.3266,77500.0
2013-07-10 09:50:00,19.09,19.13,19.01,19.13,62700.0,16.3266,16.3609,16.2582,16.3609,62700.0
2013-07-10 09:55:00,19.12,19.2,19.1,19.13,69200.0,16.3523,16.4207,16.3352,16.3609,69200.0
2013-07-10 10:00:00,19.13,19.17,19.06,19.13,103200.0,16.3609,16.3951,16.301,16.3609,103200.0
2013-07-10 10:05:00,19.13,19.13,18.96,18.97,79300.0,16.3609,16.3609,16.2155,16.224,79300.0
2013-07-10 10:10:00,18.98,19.02,18.96,19.01,101600.0,16.2326,16.2668,16.2155,16.2582,101600.0
2013-07-10 10:15:00,19.0,19.07,18.99,18.99,80800.0,16.2497,16.3095,16.2411,16.2411,80800.0
2013-07-10 10:20:00,18.99,19.08,18.96,18.96,101000.0,16.2411,16.3181,16.2155,16.2155,101000.0
2013-07-10 10:25:00,18.96,19.06,18.94,19.05,102300.0,16.2155,16.301,16.1984,16.2924,102300.0
2013-07-10 10:30:00,19.04,19.09,19.02,19.03,59100.0,16.2839,16.3266,16.2668,16.2753,59100.0
2013-07-10 10:35:00,19.02,19.07,19.0,19.06,87100.0,16.2668,16.3095,16.2497,16.301,87100.0
2013-07-10 10:40:00,19.07,19.16,19.07,19.15,107100.0,16.3095,16.3865,16.3095,16.378,107100.0
2013-07-10 10:45:00,19.15,19.17,19.12,19.12,122200.0,16.378,16.3951,16.3523,16.3523,122200.0
2013-07-10 10:50:00,19.11,19.18,19.09,19.14,61000.0,16.3437,16.4036,16.3266,16.3694,61000.0
2013-07-10 10:55:00,19.13,19.15,19.09,19.09,69300.0,16.3609,16.378,16.3266,16.3266,69300.0
2013-07-10 11:00:00,19.09,19.13,19.04,19.05,85000.0,16.3266,16.3609,16.2839,16.2924,85000.0
2013-07-10 11:05:00,19.05,19.07,19.02,19.03,93100.0,16.2924,16.3095,16.2668,16.2753,93100.0
2013-07-10 11:10:00,19.03,19.05,19.01,19.03,45800.0,16.2753,16.2924,16.2582,16.2753,45800.0
2013-07-10 11:15:00,19.02,19.03,18.92,18.95,46400.0,16.2668,16.2753,16.1813,16.2069,46400.0
2013-07-10 11:20:00,18.95,18.97,18.93,18.96,42400.0,16.2069,16.224,16.1898,16.2155,42400.0
2013-07-10 11:25:00,18.97,18.97,18.89,18.91,55700.0,16.224,16.224,16.1556,16.1727,55700.0
2013-07-10 11:30:00,18.9,18.93,18.89,18.93,32500.0,16.1641,16.1898,16.1556,16.1898,32500.0
2013-07-10 11:35:00,18.93,18.97,18.93,18.97,32400.0,16.1898,16.224,16.1898,16.224,32400.0
2013-07-10 11:40:00,18.97,19.01,18.97,19.0,29000.0,16.224,16.2582,16.224,16.2497,29000.0
2013-07-10 11:45:00,19.0,19.01,18.94,18.96,29400.0,16.2497,16.2582,16.1984,16.2155,29400.0
2013-07-10 11:50:00,18.96,19.0,18.96,19.0,13100.0,16.2155,16.2497,16.2155,16.2497,13100.0
2013-07-10 11:55:00,19.0,19.09,19.0,19.06,38400.0,16.2497,16.3266,16.2497,16.301,38400.0
2013-07-10 12:00:00,19.05,19.07,19.03,19.07,53100.0,16.2924,16.3095,16.2753,16.3095,53100.0
2013-07-10 12:05:00,19.07,19.07,19.05,19.06,29200.0,16.3095,16.3095,16.2924,16.301,29200.0
2013-07-10 12:10:00,19.06,19.1,19.05,19.07,32100.0,16.301,16.3352,16.2924,16.3095,32100.0
2013-07-10 12:15:00,19.07,19.07,19.03,19.05,59000.0,16.3095,16.3095,16.2753,16.2924,59000.0
2013-07-10 12:20:00,19.05,19.05,18.97,19.02,54800.0,16.2924,16.2924,16.224,16.2668,54800.0
2013-07-10 12:25:00,19.02,19.05,19.02,19.05,20200.0,16.2668,16.2924,16.2668,16.2924,20200.0
2013-07-10 12:30:00,19.04,19.07,19.04,19.07,15800.0,16.2839,16.3095,16.2839,16.3095,15800.0
2013-07-10 12:35:00,19.07,19.13,19.07,19.13,52600.0,16.3095,16.3609,16.3095,16.3609,52600.0
2013-07-10 12:40:00,19.13,19.14,19.1,19.12,70700.0,16.3609,16.3694,16.3352,16.3523,70700.0
2013-07-10 12:45:00,19.13,19.13,19.11,19.12,48300.0,16.3609,16.3609,16.3437,16.3523,48300.0
2013-07-10 12:50:00,19.13,19.17,19.13,19.17,87100.0,16.3609,16.3951,16.3609,16.3951,87100.0
2013-07-10 12:55:00,19.17,19.19,19.17,19.19,49100.0,16.3951,16.4122,16.3951,16.4122,49100.0
2013-07-10 13:00:00,19.18,19.18,19.13,19.14,31400.0,16.4036,16.4036,16.3609,16.3694,31400.0
2013-07-10 13:05:00,19.14,19.15,19.09,19.11,42500.0,16.3694,16.378,16.3266,16.3437,42500.0
2013-07-10 13:10:00,19.11,19.11,19.04,19.06,59400.0,16.3437,16.3437,16.2839,16.301,59400.0
2013-07-10 13:15:00,19.06,19.12,19.05,19.12,56900.0,16.301,16.3523,16.2924,16.3523,56900.0
2013-07-10 13:20:00,19.13,19.14,19.1,19.12,42100.0,16.3609,16.3694,16.3352,16.3523,42100.0
2013-07-10 13:25:00,19.12,19.18,19.12,19.18,29000.0,16.3523,16.4036,16.3523,16.4036,29000.0
2013-07-10 13:30:00,19.18,19.18,19.13,19.16,57700.0,16.4036,16.4036,16.3609,16.3865,57700.0
2013-07-10 13:35:00,19.15,19.17,19.13,19.15,69800.0,16.378,16.3951,16.3609,16.378,69800.0
2013-07-10 13:40:00,19.15,19.16,19.11,19.14,64200.0,16.378,16.3865,16.3437,16.3694,64200.0
2013-07-10 13:45:00,19.14,19.17,19.13,19.17,22100.0,16.3694,16.3951,16.3609,16.3951,22100.0
2013-07-10 13:50:00,19.17,19.19,19.16,19.18,51200.0,16.3951,16.4122,16.3865,16.4036,51200.0
2013-07-10 13:55:00,19.17,19.17,19.13,19.15,30200.0,16.3951,16.3951,16.3609,16.378,30200.0
2013-07-10 14:00:00,19.14,19.31,19.12,19.31,348400.0,16.3694,16.5148,16.3523,16.5148,348400.0
2013-07-10 14:05:00,19.31,19.31,19.2,19.21,119300.0,16.5148,16.5148,16.4207,16.4293,119300.0
2013-07-10 14:10:00,19.21,19.24,19.17,19.2,55500.0,16.4293,16.4549,16.3951,16.4207,55500.0
2013-07-10 14:15:00,19.2,19.24,19.17,19.21,63600.0,16.4207,16.4549,16.3951,16.4293,63600.0
2013-07-10 14:20:00,19.22,19.3,19.21,19.22,95500.0,16.4378,16.5062,16.4293,16.4378,95500.0
2013-07-10 14:25:00,19.22,19.25,19.18,19.21,90700.0,16.4378,16.4635,16.4036,16.4293,90700.0
2013-07-10 14:30:00,19.19,19.24,19.18,19.21,38400.0,16.4122,16.4549,16.4036,16.4293,38400.0
2013-07-10 14:35:00,19.2,19.2,19.08,19.1,128000.0,16.4207,16.4207,16.3181,16.3352,128000.0
2013-07-10 14:40:00,19.1,19.15,19.09,19.13,80300.0,16.3352,16.378,16.3266,16.3609,80300.0
2013-07-10 14:45:00,19.14,19.14,18.96,18.98,157100.0,16.3694,16.3694,16.2155,16.2326,157100.0
2013-07-10 14:50:00,18.97,18.99,18.93,18.98,138300.0,16.224,16.2411,16.1898,16.2326,138300.0
2013-07-10 14:55:00,18.97,19.03,18.95,19.03,59400.0,16.224,16.2753,16.2069,16.2753,59400.0
2013-07-10 15:00:00,19.03,19.05,18.99,19.02,54800.0,16.2753,16.2924,16.2411,16.2668,54800.0
2013-07-10 15:05:00,19.01,19.03,18.91,18.93,107400.0,16.2582,16.2753,16.1727,16.1898,107400.0
2013-07-10 15:10:00,18.93,18.93,18.86,18.87,56200.0,16.1898,16.1898,16.1299,16.1385,56200.0
2013-07-10 15:15:00,18.87,18.87,18.78,18.81,117000.0,16.1385,16.1385,16.0615,16.0872,117000.0
2013-07-10 15:20:00,18.81,18.87,18.81,18.87,77200.0,16.0872,16.1385,16.0872,16.1385,77200.0
2013-07-10 15:25:00,18.87,18.96,18.87,18.93,95900.0,16.1385,16.2155,16.1385,16.1898,95900.0
2013-07-10 15:30:00,18.93,18.97,18.92,18.97,87600.0,16.1898,16.224,16.1813,16.224,87600.0
2013-07-10 15:35:00,18.97,18.97,18.91,18.95,82400.0,16.224,16.224,16.1727,16.2069,82400.0
2013-07-10 15:40:00,18.94,19.01,18.93,19.01,147800.0,16.1984,16.2582,16.1898,16.2582,147800.0
2013-07-10 15:45:00,19.01,19.02,18.96,19.02,186000.0,16.2582,16.2668,16.2155,16.2668,186000.0
2013-07-10 15:50:00,19.02,19.05,19.01,19.01,213200.0,16.2668,16.2924,16.2582,16.2582,213200.0
2013-07-10 15:55:00,19.01,19.04,19.0,19.01,171500.0,16.2582,16.2839,16.2497,16.2582,171500.0
2013-07-11 09:30:00,20.15,20.4,19.97,20.24,802900.0,17.2332,17.447,17.0793,17.3102,802900.0
2013-07-11 09:35:00,20.25,20.37,20.12,20.15,891500.0,17.3187,17.4214,17.2075,17.2332,891500.0
2013-07-11 09:40:00,20.15,20.16,19.97,19.98,204700.0,17.2332,17.2418,17.0793,17.0878,204700.0
2013-07-11 09:45:00,19.99,20.07,19.98,20.06,175800.0,17.0964,17.1648,17.0878,17.1562,175800.0
2013-07-11 09:50:00,20.06,20.13,19.96,20.09,219100.0,17.1562,17.2161,17.0707,17.1819,219100.0
2013-07-11 09:55:00,20.1,20.11,20.02,20.06,159300.0,17.1904,17.199,17.122,17.1562,159300.0
2013-07-11 10:00:00,20.06,20.15,20.03,20.06,273800.0,17.1562,17.2332,17.1306,17.1562,273800.0
2013-07-11 10:05:00,20.07,20.12,20.05,20.12,138500.0,17.1648,17.2075,17.1477,17.2075,138500.0
2013-07-11 10:10:00,20.12,20.2,20.08,20.2,193500.0,17.2075,17.276,17.1733,17.276,193500.0
2013-07-11 10:15:00,20.19,20.23,20.11,20.11,199900.0,17.2674,17.3016,17.199,17.199,199900.0
2013-07-11 10:20:00,20.11,20.12,20.02,20.03,155400.0,17.199,17.2075,17.122,17.1306,155400.0
2013-07-11 10:25:00,20.04,20.19,20.03,20.17,186900.0,17.1391,17.2674,17.1306,17.2503,186900.0
2013-07-11 10:30:00,20.18,20.21,20.17,20.18,304200.0,17.2589,17.2845,17.2503,17.2589,304200.0
2013-07-11 10:35:00,20.19,20.34,20.18,20.29,336000.0,17.2674,17.3957,17.2589,17.3529,336000.0
2013-07-11 10:40:00,20.3,20.33,20.29,20.32,190300.0,17.3615,17.3871,17.3529,17.3786,190300.0
2013-07-11 10:45:00,20.33,20.35,20.3,20.3,208200.0,17.3871,17.4043,17.3615,17.3615,208200.0
2013-07-11 10:50:00,20.3,20.35,20.25,20.35,229000.0,17.3615,17.4043,17.3187,17.4043,229000.0
2013-07-11 10:55:00,20.34,20.38,20.33,20.37,104200.0,17.3957,17.4299,17.3871,17.4214,104200.0
2013-07-11 11:00:00,20.37,20.42,20.37,20.42,110200.0,17.4214,17.4641,17.4214,17.4641,110200.0
2013-07-11 11:05:00,20.42,20.44,20.38,20.44,141100.0,17.4641,17.4812,17.4299,17.4812,141100.0
2013-07-11 11:10:00,20.44,20.45,20.36,20.37,137400.0,17.4812,17.4898,17.4128,17.4214,137400.0
2013-07-11 11:15:00,20.37,20.42,20.37,20.42,95300.0,17.4214,17.4641,17.4214,17.4641,95300.0
2013-07-11 11:20:00,20.41,20.44,20.37,20.43,66400.0,17.4556,17.4812,17.4214,17.4727,66400.0
2013-07-11 11:25:00,20.42,20.43,20.38,20.39,71900.0,17.4641,17.4727,17.4299,17.4385,71900.0
2013-07-11 11:30:00,20.39,20.4,20.36,20.36,109500.0,17.4385,17.447,17.4128,17.4128,109500.0
2013-07-11 11:35:00,20.37,20.41,20.34,20.35,132100.0,17.4214,17.4556,17.3957,17.4043,132100.0
2013-07-11 11:40:00,20.35,20.35,20.31,20.32,127200.0,17.4043,17.4043,17.37,17.3786,127200.0
2013-07-11 11:45:00,20.31,20.36,20.31,20.33,107000.0,17.37,17.4128,17.37,17.3871,107000.0
2013-07-11 11:50:00,20.34,20.35,20.28,20.29,76600.0,17.3957,17.4043,17.3444,17.3529,76600.0
2013-07-11 11:55:00,20.28,20.31,20.27,20.27,136700.0,17.3444,17.37,17.3358,17.3358,136700.0
2013-07-11 12:00:00,20.28,20.31,20.27,20.29,166400.0,17.3444,17.37,17.3358,17.3529,166400.0
2013-07-11 12:05:00,20.29,20.35,20.23,20.23,159800.0,17.3529,17.4043,17.3016,17.3016,159800.0
2013-07-11 12:10:00,20.23,20.23,20.13,20.13,226400.0,17.3016,17.3016,17.2161,17.2161,226400.0
2013-07-11 12:15:00,20.13,20.2,20.12,20.19,122500.0,17.2161,17.276,17.2075,17.2674,122500.0
2013-07-11 12:20:00,20.19,20.21,20.19,20.21,88400.0,17.2674,17.2845,17.2674,17.2845,88400.0
2013-07-11 12:25:00,20.21,20.31,20.21,20.3,188500.0,17.2845,17.37,17.2845,17.3615,188500.0
2013-07-11 12:30:00,20.3,20.33,20.3,20.31,84000.0,17.3615,17.3871,17.3615,17.37,84000.0
2013-07-11 12:35:00,20.32,20.41,20.32,20.38,200500.0,17.3786,17.4556,17.3786,17.4299,200500.0
2013-07-11 12:40:00,20.38,20.4,20.37,20.38,100000.0,17.4299,17.447,17.4214,17.4299,100000.0
2013-07-11 12:45:00,20.38,20.38,20.27,20.29,101400.0,17.4299,17.4299,17.3358,17.3529,101400.0
2013-07-11 12:50:00,20.3,20.33,20.29,20.32,54800.0,17.3615,17.3871,17.3529,17.3786,54800.0
2013-07-11 12:55:00,20.32,20.32,20.29,20.32,74300.0,17.3786,17.3786,17.3529,17.3786,74300.0
2013-07-11 13:00:00,20.33,20.35,20.31,20.33,77400.0,17.3871,17.4043,17.37,17.3871,77400.0
2013-07-11 13:05:00,20.34,20.35,20.33,20.33,136400.0,17.3957,17.4043,17.3871,17.3871,136400.0
2013-07-11 13:10:00,20.34,20.34,20.31,20.32,93900.0,17.3957,17.3957,17.37,17.3786,93900.0
2013-07-11 13:15:00,20.32,20.35,20.32,20.32,101400.0,17.3786,17.4043,17.3786,17.3786,101400.0
2013-07-11 13:20:00,20.32,20.33,20.32,20.32,30900.0,17.3786,17.3871,17.3786,17.3786,30900.0
2013-07-11 13:25:00,20.32,20.37,20.32,20.35,129500.0,17.3786,17.4214,17.3786,17.4043,129500.0
2013-07-11 13:30:00,20.34,20.38,20.33,20.33,84000.0,17.3957,17.4299,17.3871,17.3871,84000.0
2013-07-11 13:35:00,20.33,20.38,20.33,20.38,57600.0,17.3871,17.4299,17.3871,17.4299,57600.0
2013-07-11 13:40:00,20.38,20.38,20.35,20.37,46700.0,17.4299,17.4299,17.4043,17.4214,46700.0
2013-07-11 13:45:00,20.37,20.41,20.37,20.38,94300.0,17.4214,17.4556,17.4214,17.4299,94300.0
2013-07-11 13:50:00,20.38,20.38,20.36,20.38,87800.0,17.4299,17.4299,17.4128,17.4299,87800.0
2013-07-11 13:55:00,20.38,20.4,20.37,20.37,116300.0,17.4299,17.447,17.4214,17.4214,116300.0
2013-07-11 14:00:00,20.37,20.4,20.37,20.38,41400.0,17.4214,17.447,17.4214,17.4299,41400.0
2013-07-11 14:05:00,20.39,20.41,20.37,20.41,77700.0,17.4385,17.4556,17.4214,17.4556,77700.0
2013-07-11 14:10:00,20.41,20.43,20.41,20.42,107400.0,17.4556,17.4727,17.4556,17.4641,107400.0
2013-07-11 14:15:00,20.41,20.42,20.41,20.41,56800.0,17.4556,17.4641,17.4556,17.4556,56800.0
2013-07-11 14:20:00,20.42,20.44,20.42,20.44,78200.0,17.4641,17.4812,17.4641,17.4812,78200.0
2013-07-11 14:25:00,20.43,20.47,20.42,20.42,116300.0,17.4727,17.5069,17.4641,17.4641,116300.0
2013-07-11 14:30:00,20.42,20.5,20.42,20.49,84100.0,17.4641,17.5325,17.4641,17.524,84100.0
2013-07-11 14:35:00,20.49,20.5,20.45,20.46,107100.0,17.524,17.5325,17.4898,17.4983,107100.0
2013-07-11 14:40:00,20.45,20.48,20.44,20.48,84800.0,17.4898,17.5154,17.4812,17.5154,84800.0
2013-07-11 14:45:00,20.48,20.48,20.45,20.45,34900.0,17.5154,17.5154,17.4898,17.4898,34900.0
2013-07-11 14:50:00,20.46,20.47,20.43,20.44,52800.0,17.4983,17.5069,17.4727,17.4812,52800.0
2013-07-11 14:55:00,20.44,20.44,20.41,20.43,72800.0,17.4812,17.4812,17.4556,17.4727,72800.0
2013-07-11 15:00:00,20.44,20.46,20.44,20.46,73400.0,17.4812,17.4983,17.4812,17.4983,73400.0
2013-07-11 15:05:00,20.46,20.48,20.45,20.48,81400.0,17.4983,17.5154,17.4898,17.5154,81400.0
2013-07-11 15:10:00,20.47,20.49,20.46,20.49,54700.0,17.5069,17.524,17.4983,17.524,54700.0
2013-07-11 15:15:00,20.49,20.49,20.45,20.46,89600.0,17.524,17.524,17.4898,17.4983,89600.0
2013-07-11 15:20:00,20.46,20.49,20.45,20.48,128800.0,17.4983,17.524,17.4898,17.5154,128800.0
2013-07-11 15:25:00,20.48,20.48,20.45,20.45,65400.0,17.5154,17.5154,17.4898,17.4898,65400.0
2013-07-11 15:30:00,20.46,20.46,20.41,20.41,161500.0,17.4983,17.4983,17.4556,17.4556,161500.0
2013-07-11 15:35:00,20.41,20.44,20.39,20.4,296100.0,17.4556,17.4812,17.4385,17.447,296100.0
2013-07-11 15:40:00,20.4,20.41,20.35,20.4,228100.0,17.447,17.4556,17.4043,17.447,228100.0
2013-07-11 15:45:00,20.4,20.43,20.38,20.38,321600.0,17.447,17.4727,17.4299,17.4299,321600.0
2013-07-11 15:50:00,20.38,20.42,20.37,20.42,222600.0,17.4299,17.4641,17.4214,17.4641,222600.0
2013-07-11 15:55:00,20.42,20.42,20.39,20.39,485200.0,17.4641,17.4641,17.4385,17.4385,485200.0
2013-07-12 09:30:00,20.4,20.44,20.32,20.39,140000.0,17.447,17.4812,17.3786,17.4385,140000.0
2013-07-12 09:35:00,20.38,20.45,20.22,20.44,98800.0,17.4299,17.4898,17.2931,17.4812,98800.0
2013-07-12 09:40:00,20.43,20.44,20.24,20.33,77800.0,17.4727,17.4812,17.3102,17.3871,77800.0
2013-07-12 09:45:00,20.32,20.38,20.28,20.34,92300.0,17.3786,17.4299,17.3444,17.3957,92300.0
2013-07-12 09:50:00,20.34,20.45,20.34,20.41,72300.0,17.3957,17.4898,17.3957,17.4556,72300.0
2013-07-12 09:55:00,20.4,20.43,20.33,20.37,77700.0,17.447,17.4727,17.3871,17.4214,77700.0
2013-07-12 10:00:00,20.37,20.39,20.27,20.32,70400.0,17.4214,17.4385,17.3358,17.3786,70400.0
2013-07-12 10:05:00,20.33,20.33,20.26,20.32,82300.0,17.3871,17.3871,17.3273,17.3786,82300.0
2013-07-12 10:10:00,20.32,20.46,20.31,20.43,134400.0,17.3786,17.4983,17.37,17.4727,134400.0
2013-07-12 10:15:00,20.43,20.46,20.42,20.46,69900.0,17.4727,17.4983,17.4641,17.4983,69900.0
2013-07-12 10:20:00,20.46,20.5,20.43,20.47,45800.0,17.4983,17.5325,17.4727,17.5069,45800.0
2013-07-12 10:25:00,20.47,20.49,20.44,20.48,77400.0,17.5069,17.524,17.4812,17.5154,77400.0
2013-07-12 10:30:00,20.48,20.52,20.41,20.41,73900.0,17.5154,17.5496,17.4556,17.4556,73900.0
2013-07-12 10:35:00,20.4,20.43,20.38,20.41,72500.0,17.447,17.4727,17.4299,17.4556,72500.0
2013-07-12 10:40:00,20.41,20.46,20.39,20.45,69500.0,17.4556,17.4983,17.4385,17.4898,69500.0
2013-07-12 10:45:00,20.45,20.51,20.43,20.44,100300.0,17.4898,17.5411,17.4727,17.4812,100300.0
2013-07-12 10:50:00,20.44,20.46,20.43,20.44,69800.0,17.4812,17.4983,17.4727,17.4812,69800.0
2013-07-12 10:55:00,20.45,20.53,20.45,20.5,111500.0,17.4898,17.5582,17.4898,17.5325,111500.0
2013-07-12 11:00:00,20.51,20.57,20.5,20.57,163100.0,17.5411,17.5924,17.5325,17.5924,163100.0
2013-07-12 11:05:00,20.56,20.56,20.49,20.49,91100.0,17.5839,17.5839,17.524,17.524,91100.0
2013-07-12 11:10:00,20.48,20.51,20.45,20.46,34900.0,17.5154,17.5411,17.4898,17.4983,34900.0
2013-07-12 11:15:00,20.46,20.53,20.44,20.53,56300.0,17.4983,17.5582,17.4812,17.5582,56300.0
2013-07-12 11:20:00,20.53,20.53,20.51,20.51,25100.0,17.5582,17.5582,17.5411,17.5411,25100.0
2013-07-12 11:25:00,20.52,20.52,20.4,20.42,40600.0,17.5496,17.5496,17.447,17.4641,40600.0
2013-07-12 11:30:00,20.41,20.47,20.4,20.46,44500.0,17.4556,17.5069,17.447,17.4983,44500.0
2013-07-12 11:35:00,20.47,20.49,20.45,20.47,37600.0,17.5069,17.524,17.4898,17.5069,37600.0
2013-07-12 11:40:00,20.46,20.48,20.45,20.46,30400.0,17.4983,17.5154,17.4898,17.4983,30400.0
2013-07-12 11:45:00,20.45,20.46,20.36,20.38,60800.0,17.4898,17.4983,17.4128,17.4299,60800.0
2013-07-12 11:50:00,20.38,20.38,20.31,20.36,79100.0,17.4299,17.4299,17.37,17.4128,79100.0
2013-07-12 11:55:00,20.37,20.4,20.28,20.29,52100.0,17.4214,17.447,17.3444,17.3529,52100.0
2013-07-12 12:00:00,20.3,20.34,20.29,20.3,78600.0,17.3615,17.3957,17.3529,17.3615,78600.0
2013-07-12 12:05:00,20.29,20.31,20.26,20.3,46000.0,17.3529,17.37,17.3273,17.3615,46000.0
2013-07-12 12:10:00,20.3,20.31,20.28,20.3,41200.0,17.3615,17.37,17.3444,17.3615,41200.0
2013-07-12 12:15:00,20.3,20.3,20.26,20.26,53200.0,17.3615,17.3615,17.3273,17.3273,53200.0
2013-07-12 12:20:00,20.26,20.33,20.26,20.3,36000.0,17.3273,17.3871,17.3273,17.3615,36000.0
2013-07-12 12:25:00,20.3,20.3,20.26,20.28,32600.0,17.3615,17.3615,17.3273,17.3444,32600.0
2013-07-12 12:30:00,20.28,20.31,20.26,20.29,46800.0,17.3444,17.37,17.3273,17.3529,46800.0
2013-07-12 12:35:00,20.28,20.3,20.26,20.26,22500.0,17.3444,17.3615,17.3273,17.3273,22500.0
2013-07-12 12:40:00,20.26,20.3,20.23,20.23,35400.0,17.3273,17.3615,17.3016,17.3016,35400.0
2013-07-12 12:45:00,20.23,20.25,20.22,20.23,19900.0,17.3016,17.3187,17.2931,17.3016,19900.0
2013-07-12 12:50:00,20.24,20.25,20.22,20.23,18600.0,17.3102,17.3187,17.2931,17.3016,18600.0
2013-07-12 12:55:00,20.22,20.24,20.22,20.24,27300.0,17.2931,17.3102,17.2931,17.3102,27300.0
2013-07-12 13:00:00,20.24,20.25,20.2,20.21,54200.0,17.3102,17.3187,17.276,17.2845,54200.0
2013-07-12 13:05:00,20.21,20.23,20.15,20.16,43800.0,17.2845,17.3016,17.2332,17.2418,43800.0
2013-07-12 13:10:00,20.16,20.17,20.14,20.16,44300.0,17.2418,17.2503,17.2247,17.2418,44300.0
2013-07-12 13:15:00,20.16,20.21,20.16,20.21,29000.0,17.2418,17.2845,17.2418,17.2845,29000.0
2013-07-12 13:20:00,20.21,20.21,20.16,20.17,22400.0,17.2845,17.2845,17.2418,17.2503,22400.0
2013-07-12 13:25:00,20.17,20.18,20.15,20.18,23200.0,17.2503,17.2589,17.2332,17.2589,23200.0
2013-07-12 13:30:00,20.18,20.21,20.18,20.19,30100.0,17.2589,17.2845,17.2589,17.2674,30100.0
2013-07-12 13:35:00,20.19,20.19,20.16,20.16,22000.0,17.2674,17.2674,17.2418,17.2418,22000.0
2013-07-12 13:40:00,20.17,20.19,20.14,20.18,47500.0,17.2503,17.2674,17.2247,17.2589,47500.0
2013-07-12 13:45:00,20.17,20.21,20.17,20.21,32400.0,17.2503,17.2845,17.2503,17.2845,32400.0
2013-07-12 13:50:00,20.21,20.26,20.2,20.23,43400.0,17.2845,17.3273,17.276,17.3016,43400.0
2013-07-12 13:55:00,20.23,20.23,20.19,20.2,40200.0,17.3016,17.3016,17.2674,17.276,40200.0
2013-07-12 14:00:00,20.2,20.24,20.2,20.23,51800.0,17.276,17.3102,17.276,17.3016,51800.0
2013-07-12 14:05:00,20.23,20.24,20.15,20.16,28300.0,17.3016,17.3102,17.2332,17.2418,28300.0
2013-07-12 14:10:00,20.17,20.17,20.11,20.12,51400.0,17.2503,17.2503,17.199,17.2075,51400.0
2013-07-12 14:15:00,20.11,20.15,20.1,20.12,59800.0,17.199,17.2332,17.1904,17.2075,59800.0
2013-07-12 14:20:00,20.12,20.12,20.1,20.11,55800.0,17.2075,17.2075,17.1904,17.199,55800.0
2013-07-12 14:25:00,20.1,20.11,20.05,20.05,124000.0,17.1904,17.199,17.1477,17.1477,124000.0
2013-07-12 14:30:00,20.06,20.1,20.06,20.1,75100.0,17.1562,17.1904,17.1562,17.1904,75100.0
2013-07-12 14:35:00,20.09,20.09,20.03,20.04,67500.0,17.1819,17.1819,17.1306,17.1391,67500.0
2013-07-12 14:40:00,20.05,20.08,20.03,20.08,49300.0,17.1477,17.1733,17.1306,17.1733,49300.0
2013-07-12 14:45:00,20.08,20.1,20.07,20.1,30800.0,17.1733,17.1904,17.1648,17.1904,30800.0
2013-07-12 14:50:00,20.1,20.14,20.1,20.14,31300.0,17.1904,17.2247,17.1904,17.2247,31300.0
2013-07-12 14:55:00,20.14,20.16,20.12,20.14,79700.0,17.2247,17.2418,17.2075,17.2247,79700.0
2013-07-12 15:00:00,20.14,20.15,20.12,20.13,19700.0,17.2247,17.2332,17.2075,17.2161,19700.0
2013-07-12 15:05:00,20.12,20.13,20.1,20.11,45700.0,17.2075,17.2161,17.1904,17.199,45700.0
2013-07-12 15:10:00,20.12,20.14,20.11,20.13,38500.0,17.2075,17.2247,17.199,17.2161,38500.0
2013-07-12 15:15:00,20.12,20.14,20.11,20.11,23600.0,17.2075,17.2247,17.199,17.199,23600.0
2013-07-12 15:20:00,20.12,20.14,20.11,20.14,46900.0,17.2075,17.2247,17.199,17.2247,46900.0
2013-07-12 15:25:00,20.13,20.14,20.13,20.14,13100.0,17.2161,17.2247,17.2161,17.2247,13100.0
2013-07-12 15:30:00,20.14,20.16,20.13,20.14,145700.0,17.2247,17.2418,17.2161,17.2247,145700.0
2013-07-12 15:35:00,20.13,20.17,20.11,20.16,70900.0,17.2161,17.2503,17.199,17.2418,70900.0
2013-07-12 15:40:00,20.16,20.22,20.15,20.21,115300.0,17.2418,17.2931,17.2332,17.2845,115300.0
2013-07-12 15:45:00,20.21,20.21,20.18,20.19,187900.0,17.2845,17.2845,17.2589,17.2674,187900.0
2013-07-12 15:50:00,20.19,20.23,20.19,20.21,105800.0,17.2674,17.3016,17.2674,17.2845,105800.0
2013-07-12 15:55:00,20.21,20.22,20.19,20.2,235300.0,17.2845,17.2931,17.2674,17.276,235300.0
2013-07-15 09:30:00,20.21,20.29,20.18,20.2,72200.0,17.2845,17.3529,17.2589,17.276,72200.0
2013-07-15 09:35:00,20.2,20.21,20.09,20.11,30500.0,17.276,17.2845,17.1819,17.199,30500.0
2013-07-15 09:40:00,20.11,20.13,20.06,20.09,46600.0,17.199,17.2161,17.1562,17.1819,46600.0
2013-07-15 09:45:00,20.07,20.08,19.97,20.0,177400.0,17.1648,17.1733,17.0793,17.1049,177400.0
2013-07-15 09:50:00,19.99,20.03,19.94,19.96,190700.0,17.0964,17.1306,17.0536,17.0707,190700.0
2013-07-15 09:55:00,19.97,20.01,19.92,19.94,96500.0,17.0793,17.1135,17.0365,17.0536,96500.0
2013-07-15 10:00:00,19.94,19.95,19.8,19.88,84900.0,17.0536,17.0622,16.9339,17.0023,84900.0
2013-07-15 10:05:00,19.88,19.95,19.85,19.89,109700.0,17.0023,17.0622,16.9766,17.0108,109700.0
2013-07-15 10:10:00,19.88,19.92,19.82,19.84,74100.0,17.0023,17.0365,16.951,16.9681,74100.0
2013-07-15 10:15:00,19.83,19.89,19.83,19.88,53200.0,16.9595,17.0108,16.9595,17.0023,53200.0
2013-07-15 10:20:00,19.87,19.9,19.81,19.84,52700.0,16.9937,17.0194,16.9424,16.9681,52700.0
2013-07-15 10:25:00,19.83,19.84,19.76,19.77,263100.0,16.9595,16.9681,16.8997,16.9082,263100.0
2013-07-15 10:30:00,19.76,19.76,19.58,19.58,240300.0,16.8997,16.8997,16.7457,16.7457,240300.0
2013-07-15 10:35:00,19.59,19.71,19.59,19.63,141100.0,16.7543,16.8569,16.7543,16.7885,141100.0
2013-07-15 10:40:00,19.63,19.78,19.63,19.77,117400.0,16.7885,16.9168,16.7885,16.9082,117400.0
2013-07-15 10:45:00,19.78,19.79,19.73,19.75,128600.0,16.9168,16.9253,16.874,16.8911,128600.0
2013-07-15 10:50:00,19.76,19.82,19.76,19.78,78000.0,16.8997,16.951,16.8997,16.9168,78000.0
2013-07-15 10:55:00,19.77,19.84,19.75,19.76,61600.0,16.9082,16.9681,16.8911,16.8997,61600.0
2013-07-15 11:00:00,19.76,19.79,19.76,19.78,38400.0,16.8997,16.9253,16.8997,16.9168,38400.0
2013-07-15 11:05:00,19.77,19.84,19.77,19.83,30500.0,16.9082,16.9681,16.9082,16.9595,30500.0
2013-07-15 11:10:00,19.83,19.91,19.83,19.89,83100.0,16.9595,17.0279,16.9595,17.0108,83100.0
2013-07-15 11:15:00,19.88,19.89,19.81,19.81,50200.0,17.0023,17.0108,16.9424,16.9424,50200.0
2013-07-15 11:20:00,19.81,19.89,19.81,19.82,36700.0,16.9424,17.0108,16.9424,16.951,36700.0
2013-07-15 11:25:00,19.82,19.85,19.82,19.85,38000.0,16.951,16.9766,16.951,16.9766,38000.0
2013-07-15 11:30:00,19.85,19.88,19.83,19.83,26500.0,16.9766,17.0023,16.9595,16.9595,26500.0
2013-07-15 11:35:00,19.83,19.89,19.83,19.88,21500.0,16.9595,17.0108,16.9595,17.0023,21500.0
2013-07-15 11:40:00,19.88,19.89,19.86,19.86,12000.0,17.0023,17.0108,16.9852,16.9852,12000.0
2013-07-15 11:45:00,19.87,19.88,19.8,19.81,33400.0,16.9937,17.0023,16.9339,16.9424,33400.0
2013-07-15 11:50:00,19.82,19.84,19.77,19.84,48300.0,16.951,16.9681,16.9082,16.9681,48300.0
2013-07-15 11:55:00,19.85,19.87,19.84,19.86,50700.0,16.9766,16.9937,16.9681,16.9852,50700.0
2013-07-15 12:00:00,19.87,19.87,19.84,19.86,28300.0,16.9937,16.9937,16.9681,16.9852,28300.0
2013-07-15 12:05:00,19.85,19.87,19.83,19.87,24600.0,16.9766,16.9937,16.9595,16.9937,24600.0
2013-07-15 12:10:00,19.87,19.89,19.85,19.88,51200.0,16.9937,17.0108,16.9766,17.0023,51200.0
2013-07-15 12:15:00,19.88,19.94,19.88,19.94,75800.0,17.0023,17.0536,17.0023,17.0536,75800.0
2013-07-15 12:20:00,19.94,19.96,19.92,19.92,35800.0,17.0536,17.0707,17.0365,17.0365,35800.0
2013-07-15 12:25:00,19.92,19.92,19.89,19.91,26900.0,17.0365,17.0365,17.0108,17.0279,26900.0
2013-07-15 12:30:00,19.9,19.91,19.87,19.87,11100.0,17.0194,17.0279,16.9937,16.9937,11100.0
2013-07-15 12:35:00,19.88,19.9,19.87,19.9,23700.0,17.0023,17.0194,16.9937,17.0194,23700.0
2013-07-15 12:40:00,19.9,19.93,19.9,19.9,22700.0,17.0194,17.045,17.0194,17.0194,22700.0
2013-07-15 12:45:00,19.91,19.91,19.85,19.87,84700.0,17.0279,17.0279,16.9766,16.9937,84700.0
2013-07-15 12:50:00,19.87,19.88,19.86,19.87,8100.0,16.9937,17.0023,16.9852,16.9937,8100.0
2013-07-15 12:55:00,19.87,19.88,19.82,19.82,37500.0,16.9937,17.0023,16.951,16.951,37500.0
2013-07-15 13:00:00,19.82,19.82,19.79,19.8,48400.0,16.951,16.951,16.9253,16.9339,48400.0
2013-07-15 13:05:00,19.8,19.8,19.74,19.74,43400.0,16.9339,16.9339,16.8826,16.8826,43400.0
2013-07-15 13:10:00,19.75,19.78,19.71,19.72,56900.0,16.8911,16.9168,16.8569,16.8654,56900.0
2013-07-15 13:15:00,19.71,19.73,19.71,19.71,38900.0,16.8569,16.874,16.8569,16.8569,38900.0
2013-07-15 13:20:00,19.71,19.73,19.69,19.7,44900.0,16.8569,16.874,16.8398,16.8483,44900.0
2013-07-15 13:25:00,19.69,19.7,19.69,19.7,28400.0,16.8398,16.8483,16.8398,16.8483,28400.0
2013-07-15 13:30:00,19.7,19.7,19.62,19.62,62900.0,16.8483,16.8483,16.7799,16.7799,62900.0
2013-07-15 13:35:00,19.62,19.65,19.6,19.6,82700.0,16.7799,16.8056,16.7628,16.7628,82700.0
2013-07-15 13:40:00,19.6,19.71,19.59,19.71,87900.0,16.7628,16.8569,16.7543,16.8569,87900.0
2013-07-15 13:45:00,19.7,19.73,19.69,19.69,63900.0,16.8483,16.874,16.8398,16.8398,63900.0
2013-07-15 13:50:00,19.69,19.7,19.67,19.67,31500.0,16.8398,16.8483,16.8227,16.8227,31500.0
2013-07-15 13:55:00,19.67,19.68,19.64,19.66,41100.0,16.8227,16.8312,16.797,16.8141,41100.0
2013-07-15 14:00:00,19.67,19.7,19.66,19.66,45100.0,16.8227,16.8483,16.8141,16.8141,45100.0
2013-07-15 14:05:00,19.66,19.68,19.59,19.59,63300.0,16.8141,16.8312,16.7543,16.7543,63300.0
2013-07-15 14:10:00,19.6,19.64,19.58,19.62,70000.0,16.7628,16.797,16.7457,16.7799,70000.0
2013-07-15 14:15:00,19.63,19.67,19.61,19.61,107700.0,16.7885,16.8227,16.7714,16.7714,107700.0
2013-07-15 14:20:00,19.61,19.61,19.58,19.59,49200.0,16.7714,16.7714,16.7457,16.7543,49200.0
2013-07-15 14:25:00,19.59,19.6,19.51,19.52,103400.0,16.7543,16.7628,16.6858,16.6944,103400.0
2013-07-15 14:30:00,19.52,19.55,19.48,19.52,187100.0,16.6944,16.7201,16.6602,16.6944,187100.0
2013-07-15 14:35:00,19.52,19.57,19.5,19.57,94900.0,16.6944,16.7372,16.6773,16.7372,94900.0
2013-07-15 14:40:00,19.56,19.57,19.52,19.56,75500.0,16.7286,16.7372,16.6944,16.7286,75500.0
2013-07-15 14:45:00,19.55,19.57,19.54,19.54,41400.0,16.7201,16.7372,16.7115,16.7115,41400.0
2013-07-15 14:50:00,19.54,19.56,19.52,19.52,55700.0,16.7115,16.7286,16.6944,16.6944,55700.0
2013-07-15 14:55:00,19.52,19.55,19.52,19.53,50100.0,16.6944,16.7201,16.6944,16.703,50100.0
2013-07-15 15:00:00,19.52,19.54,19.51,19.53,53900.0,16.6944,16.7115,16.6858,16.703,53900.0
2013-07-15 15:05:00,19.52,19.55,19.52,19.53,44600.0,16.6944,16.7201,16.6944,16.703,44600.0
2013-07-15 15:10:00,19.54,19.54,19.51,19.51,31800.0,16.7115,16.7115,16.6858,16.6858,31800.0
2013-07-15 15:15:00,19.51,19.52,19.47,19.48,153700.0,16.6858,16.6944,16.6516,16.6602,153700.0
2013-07-15 15:20:00,19.48,19.49,19.42,19.45,84100.0,16.6602,16.6687,16.6089,16.6345,84100.0
2013-07-15 15:25:00,19.45,19.49,19.44,19.48,139200.0,16.6345,16.6687,16.626,16.6602,139200.0
2013-07-15 15:30:00,19.49,19.49,19.4,19.41,164700.0,16.6687,16.6687,16.5918,16.6003,164700.0
2013-07-15 15:35:00,19.4,19.46,19.39,19.46,146300.0,16.5918,16.6431,16.5832,16.6431,146300.0
2013-07-15 15:40:00,19.45,19.51,19.44,19.5,226000.0,16.6345,16.6858,16.626,16.6773,226000.0
2013-07-15 15:45:00,19.5,19.54,19.48,19.48,285100.0,16.6773,16.7115,16.6602,16.6602,285100.0
2013-07-15 15:50:00,19.48,19.55,19.48,19.52,410200.0,16.6602,16.7201,16.6602,16.6944,410200.0
2013-07-15 15:55:00,19.52,19.56,19.49,19.56,587000.0,16.6944,16.7286,16.6687,16.7286,587000.0
2013-07-16 09:30:00,19.52,19.7,19.48,19.49,146400.0,16.6944,16.8483,16.6602,16.6687,146400.0
2013-07-16 09:35:00,19.48,19.51,19.32,19.32,101300.0,16.6602,16.6858,16.5233,16.5233,101300.0
2013-07-16 09:40:00,19.34,19.38,19.18,19.31,107400.0,16.5405,16.5747,16.4036,16.5148,107400.0
2013-07-16 09:45:00,19.31,19.36,19.3,19.34,78400.0,16.5148,16.5576,16.5062,16.5405,78400.0
2013-07-16 09:50:00,19.34,19.39,19.32,19.36,56900.0,16.5405,16.5832,16.5233,16.5576,56900.0
2013-07-16 09:55:00,19.36,19.37,19.25,19.27,66600.0,16.5576,16.5661,16.4635,16.4806,66600.0
2013-07-16 10:00:00,19.27,19.74,19.27,19.69,791200.0,16.4806,16.8826,16.4806,16.8398,791200.0
2013-07-16 10:05:00,19.7,19.72,19.59,19.65,282800.0,16.8483,16.8654,16.7543,16.8056,282800.0
2013-07-16 10:10:00,19.66,19.84,19.66,19.73,238300.0,16.8141,16.9681,16.8141,16.874,238300.0
2013-07-16 10:15:00,19.73,19.93,19.71,19.89,248500.0,16.874,17.045,16.8569,17.0108,248500.0
2013-07-16 10:20:00,19.89,19.89,19.75,19.84,125200.0,17.0108,17.0108,16.8911,16.9681,125200.0
2013-07-16 10:25:00,19.84,19.86,19.79,19.83,80900.0,16.9681,16.9852,16.9253,16.9595,80900.0
2013-07-16 10:30:00,19.82,19.83,19.78,19.79,41700.0,16.951,16.9595,16.9168,16.9253,41700.0
2013-07-16 10:35:00,19.79,19.93,19.78,19.92,284200.0,16.9253,17.045,16.9168,17.0365,284200.0
2013-07-16 10:40:00,19.92,19.96,19.85,19.91,99000.0,17.0365,17.0707,16.9766,17.0279,99000.0
2013-07-16 10:45:00,19.9,19.91,19.8,19.84,72900.0,17.0194,17.0279,16.9339,16.9681,72900.0
2013-07-16 10:50:00,19.85,19.85,19.77,19.77,104000.0,16.9766,16.9766,16.9082,16.9082,104000.0
2013-07-16 10:55:00,19.78,19.82,19.68,19.68,125800.0,16.9168,16.951,16.8312,16.8312,125800.0
2013-07-16 11:00:00,19.68,19.71,19.66,19.68,126900.0,16.8312,16.8569,16.8141,16.8312,126900.0
2013-07-16 11:05:00,19.68,19.74,19.66,19.67,76900.0,16.8312,16.8826,16.8141,16.8227,76900.0
2013-07-16 11:10:00,19.68,19.68,19.56,19.58,117100.0,16.8312,16.8312,16.7286,16.7457,117100.0
2013-07-16 11:15:00,19.57,19.58,19.51,19.56,99900.0,16.7372,16.7457,16.6858,16.7286,99900.0
2013-07-16 11:20:00,19.56,19.57,19.47,19.5,117500.0,16.7286,16.7372,16.6516,16.6773,117500.0
2013-07-16 11:25:00,19.5,19.51,19.41,19.41,103700.0,16.6773,16.6858,16.6003,16.6003,103700.0
2013-07-16 11:30:00,19.42,19.44,19.3,19.3,114200.0,16.6089,16.626,16.5062,16.5062,114200.0
2013-07-16 11:35:00,19.3,19.42,19.3,19.42,98300.0,16.5062,16.6089,16.5062,16.6089,98300.0
2013-07-16 11:40:00,19.42,19.42,19.36,19.38,44800.0,16.6089,16.6089,16.5576,16.5747,44800.0
2013-07-16 11:45:00,19.38,19.39,19.3,19.3,75300.0,16.5747,16.5832,16.5062,16.5062,75300.0
2013-07-16 11:50:00,19.31,19.31,19.25,19.27,94800.0,16.5148,16.5148,16.4635,16.4806,94800.0
2013-07-16 11:55:00,19.28,19.37,19.28,19.29,80000.0,16.4891,16.5661,16.4891,16.4977,80000.0
2013-07-16 12:00:00,19.29,19.31,19.2,19.21,191000.0,16.4977,16.5148,16.4207,16.4293,191000.0
2013-07-16 12:05:00,19.21,19.26,19.21,19.24,71600.0,16.4293,16.472,16.4293,16.4549,71600.0
2013-07-16 12:10:00,19.24,19.24,19.19,19.22,83200.0,16.4549,16.4549,16.4122,16.4378,83200.0
2013-07-16 12:15:00,19.22,19.27,19.21,19.27,86100.0,16.4378,16.4806,16.4293,16.4806,86100.0
2013-07-16 12:20:00,19.27,19.31,19.27,19.31,50700.0,16.4806,16.5148,16.4806,16.5148,50700.0
2013-07-16 12:25:00,19.31,19.34,19.3,19.3,65600.0,16.5148,16.5405,16.5062,16.5062,65600.0
2013-07-16 12:30:00,19.31,19.33,19.26,19.27,32100.0,16.5148,16.5319,16.472,16.4806,32100.0
2013-07-16 12:35:00,19.27,19.29,19.25,19.28,43500.0,16.4806,16.4977,16.4635,16.4891,43500.0
2013-07-16 12:40:00,19.29,19.29,19.2,19.21,84600.0,16.4977,16.4977,16.4207,16.4293,84600.0
2013-07-16 12:45:00,19.2,19.24,19.2,19.23,17900.0,16.4207,16.4549,16.4207,16.4464,17900.0
2013-07-16 12:50:00,19.24,19.27,19.23,19.26,36100.0,16.4549,16.4806,16.4464,16.472,36100.0
2013-07-16 12:55:00,19.25,19.3,19.25,19.3,47900.0,16.4635,16.5062,16.4635,16.5062,47900.0
2013-07-16 13:00:00,19.3,19.31,19.27,19.3,35000.0,16.5062,16.5148,16.4806,16.5062,35000.0
2013-07-16 13:05:00,19.3,19.32,19.26,19.27,56800.0,16.5062,16.5233,16.472,16.4806,56800.0
2013-07-16 13:10:00,19.27,19.29,19.26,19.27,49600.0,16.4806,16.4977,16.472,16.4806,49600.0
2013-07-16 13:15:00,19.27,19.28,19.22,19.24,84100.0,16.4806,16.4891,16.4378,16.4549,84100.0
2013-07-16 13:20:00,19.25,19.25,19.21,19.21,19000.0,16.4635,16.4635,16.4293,16.4293,19000.0
2013-07-16 13:25:00,19.22,19.24,19.13,19.13,82400.0,16.4378,16.4549,16.3609,16.3609,82400.0
2013-07-16 13:30:00,19.13,19.22,19.12,19.22,56900.0,16.3609,16.4378,16.3523,16.4378,56900.0
2013-07-16 13:35:00,19.22,19.27,19.21,19.26,45200.0,16.4378,16.4806,16.4293,16.472,45200.0
2013-07-16 13:40:00,19.27,19.3,19.24,19.24,43300.0,16.4806,16.5062,16.4549,16.4549,43300.0
2013-07-16 13:45:00,19.24,19.26,19.19,19.25,28300.0,16.4549,16.472,16.4122,16.4635,28300.0
2013-07-16 13:50:00,19.25,19.26,19.23,19.25,49700.0,16.4635,16.472,16.4464,16.4635,49700.0
2013-07-16 13:55:00,19.26,19.32,19.25,19.32,50100.0,16.472,16.5233,16.4635,16.5233,50100.0
2013-07-16 14:00:00,19.32,19.38,19.32,19.38,69700.0,16.5233,16.5747,16.5233,16.5747,69700.0
2013-07-16 14:05:00,19.38,19.4,19.37,19.38,40900.0,16.5747,16.5918,16.5661,16.5747,40900.0
2013-07-16 14:10:00,19.38,19.44,19.38,19.43,121500.0,16.5747,16.626,16.5747,16.6174,121500.0
2013-07-16 14:15:00,19.43,19.45,19.41,19.43,65800.0,16.6174,16.6345,16.6003,16.6174,65800.0
2013-07-16 14:20:00,19.43,19.45,19.4,19.4,87200.0,16.6174,16.6345,16.5918,16.5918,87200.0
2013-07-16 14:25:00,19.41,19.43,19.4,19.41,77800.0,16.6003,16.6174,16.5918,16.6003,77800.0
2013-07-16 14:30:00,19.4,19.43,19.39,19.41,89400.0,16.5918,16.6174,16.5832,16.6003,89400.0
2013-07-16 14:35:00,19.41,19.41,19.37,19.37,99000.0,16.6003,16.6003,16.5661,16.5661,99000.0
2013-07-16 14:40:00,19.38,19.38,19.36,19.36,55300.0,16.5747,16.5747,16.5576,16.5576,55300.0
2013-07-16 14:45:00,19.36,19.36,19.34,19.34,60800.0,16.5576,16.5576,16.5405,16.5405,60800.0
2013-07-16 14:50:00,19.35,19.4,19.35,19.36,145300.0,16.549,16.5918,16.549,16.5576,145300.0
2013-07-16 14:55:00,19.35,19.37,19.3,19.3,42800.0,16.549,16.5661,16.5062,16.5062,42800.0
2013-07-16 15:00:00,19.3,19.31,19.25,19.26,73700.0,16.5062,16.5148,16.4635,16.472,73700.0
2013-07-16 15:05:00,19.25,19.26,19.24,19.25,65300.0,16.4635,16.472,16.4549,16.4635,65300.0
2013-07-16 15:10:00,19.25,19.27,19.24,19.24,49600.0,16.4635,16.4806,16.4549,16.4549,49600.0
2013-07-16 15:15:00,19.24,19.25,19.19,19.19,39700.0,16.4549,16.4635,16.4122,16.4122,39700.0
2013-07-16 15:20:00,19.19,19.24,19.19,19.23,189900.0,16.4122,16.4549,16.4122,16.4464,189900.0
2013-07-16 15:25:00,19.22,19.23,19.19,19.19,79100.0,16.4378,16.4464,16.4122,16.4122,79100.0
2013-07-16 15:30:00,19.19,19.22,19.18,19.21,138300.0,16.4122,16.4378,16.4036,16.4293,138300.0
2013-07-16 15:35:00,19.21,19.29,19.21,19.27,134200.0,16.4293,16.4977,16.4293,16.4806,134200.0
2013-07-16 15:40:00,19.28,19.3,19.27,19.3,96900.0,16.4891,16.5062,16.4806,16.5062,96900.0
2013-07-16 15:45:00,19.29,19.32,19.29,19.3,207200.0,16.4977,16.5233,16.4977,16.5062,207200.0
2013-07-16 15:50:00,19.3,19.31,19.27,19.3,262400.0,16.5062,16.5148,16.4806,16.5062,262400.0
2013-07-16 15:55:00,19.29,19.3,19.25,19.26,371300.0,16.4977,16.5062,16.4635,16.472,371300.0
2013-07-17 09:30:00,19.27,19.33,18.98,19.04,219600.0,16.4806,16.5319,16.2326,16.2839,219600.0
2013-07-17 09:35:00,19.06,19.14,18.99,19.13,104700.0,16.301,16.3694,16.2411,16.3609,104700.0
2013-07-17 09:40:00,19.13,19.21,19.12,19.19,121600.0,16.3609,16.4293,16.3523,16.4122,121600.0
2013-07-17 09:45:00,19.2,19.22,19.05,19.06,236900.0,16.4207,16.4378,16.2924,16.301,236900.0
2013-07-17 09:50:00,19.05,19.15,19.02,19.15,109500.0,16.2924,16.378,16.2668,16.378,109500.0
2013-07-17 09:55:00,19.15,19.36,19.13,19.34,203600.0,16.378,16.5576,16.3609,16.5405,203600.0
2013-07-17 10:00:00,19.35,19.55,19.33,19.55,338700.0,16.549,16.7201,16.5319,16.7201,338700.0
2013-07-17 10:05:00,19.54,19.58,19.48,19.55,127300.0,16.7115,16.7457,16.6602,16.7201,127300.0
2013-07-17 10:10:00,19.55,19.64,19.55,19.63,204700.0,16.7201,16.797,16.7201,16.7885,204700.0
2013-07-17 10:15:00,19.63,19.74,19.63,19.74,213800.0,16.7885,16.8826,16.7885,16.8826,213800.0
2013-07-17 10:20:00,19.75,19.77,19.67,19.71,171600.0,16.8911,16.9082,16.8227,16.8569,171600.0
2013-07-17 10:25:00,19.7,19.74,19.68,19.72,82800.0,16.8483,16.8826,16.8312,16.8654,82800.0
2013-07-17 10:30:00,19.71,19.71,19.63,19.71,167500.0,16.8569,16.8569,16.7885,16.8569,167500.0
2013-07-17 10:35:00,19.71,19.79,19.71,19.77,124900.0,16.8569,16.9253,16.8569,16.9082,124900.0
2013-07-17 10:40:00,19.77,19.77,19.64,19.67,142400.0,16.9082,16.9082,16.797,16.8227,142400.0
2013-07-17 10:45:00,19.67,19.72,19.59,19.66,212400.0,16.8227,16.8654,16.7543,16.8141,212400.0
2013-07-17 10:50:00,19.66,19.74,19.65,19.65,132100.0,16.8141,16.8826,16.8056,16.8056,132100.0
2013-07-17 10:55:00,19.64,19.69,19.61,19.66,138100.0,16.797,16.8398,16.7714,16.8141,138100.0
2013-07-17 11:00:00,19.67,19.74,19.67,19.69,63000.0,16.8227,16.8826,16.8227,16.8398,63000.0
2013-07-17 11:05:00,19.7,19.7,19.66,19.68,23800.0,16.8483,16.8483,16.8141,16.8312,23800.0
2013-07-17 11:10:00,19.68,19.73,19.68,19.72,14900.0,16.8312,16.874,16.8312,16.8654,14900.0
2013-07-17 11:15:00,19.73,19.76,19.72,19.76,75600.0,16.874,16.8997,16.8654,16.8997,75600.0
2013-07-17 11:20:00,19.76,19.77,19.67,19.67,53800.0,16.8997,16.9082,16.8227,16.8227,53800.0
2013-07-17 11:25:00,19.66,19.68,19.65,19.67,75000.0,16.8141,16.8312,16.8056,16.8227,75000.0
2013-07-17 11:30:00,19.67,19.68,19.66,19.68,35400.0,16.8227,16.8312,16.8141,16.8312,35400.0
2013-07-17 11:35:00,19.68,19.68,19.65,19.68,49800.0,16.8312,16.8312,16.8056,16.8312,49800.0
2013-07-17 11:40:00,19.68,19.7,19.63,19.65,59000.0,16.8312,16.8483,16.7885,16.8056,59000.0
2013-07-17 11:45:00,19.64,19.65,19.64,19.64,17500.0,16.797,16.8056,16.797,16.797,17500.0
2013-07-17 11:50:00,19.64,19.65,19.54,19.56,86900.0,16.797,16.8056,16.7115,16.7286,86900.0
2013-07-17 11:55:00,19.56,19.6,19.56,19.6,22000.0,16.7286,16.7628,16.7286,16.7628,22000.0
2013-07-17 12:00:00,19.6,19.6,19.55,19.56,26900.0,16.7628,16.7628,16.7201,16.7286,26900.0
2013-07-17 12:05:00,19.55,19.62,19.55,19.61,44300.0,16.7201,16.7799,16.7201,16.7714,44300.0
2013-07-17 12:10:00,19.61,19.65,19.61,19.64,58400.0,16.7714,16.8056,16.7714,16.797,58400.0
2013-07-17 12:15:00,19.64,19.64,19.57,19.6,63600.0,16.797,16.797,16.7372,16.7628,63600.0
2013-07-17 12:20:00,19.59,19.6,19.56,19.57,23800.0,16.7543,16.7628,16.7286,16.7372,23800.0
2013-07-17 12:25:00,19.57,19.61,19.54,19.61,41900.0,16.7372,16.7714,16.7115,16.7714,41900.0
2013-07-17 12:30:00,19.61,19.65,19.61,19.64,43000.0,16.7714,16.8056,16.7714,16.797,43000.0
2013-07-17 12:35:00,19.65,19.65,19.56,19.56,27500.0,16.8056,16.8056,16.7286,16.7286,27500.0
2013-07-17 12:40:00,19.57,19.63,19.56,19.63,34400.0,16.7372,16.7885,16.7286,16.7885,34400.0
2013-07-17 12:45:00,19.63,19.65,19.6,19.64,34900.0,16.7885,16.8056,16.7628,16.797,34900.0
2013-07-17 12:50:00,19.64,19.65,19.6,19.6,29900.0,16.797,16.8056,16.7628,16.7628,29900.0
2013-07-17 12:55:00,19.6,19.61,19.57,19.59,34300.0,16.7628,16.7714,16.7372,16.7543,34300.0
2013-07-17 13:00:00,19.6,19.64,19.58,19.62,44400.0,16.7628,16.797,16.7457,16.7799,44400.0
2013-07-17 13:05:00,19.61,19.62,19.57,19.59,29300.0,16.7714,16.7799,16.7372,16.7543,29300.0
2013-07-17 13:10:00,19.59,19.6,19.53,19.54,75000.0,16.7543,16.7628,16.703,16.7115,75000.0
2013-07-17 13:15:00,19.54,19.57,19.52,19.52,40000.0,16.7115,16.7372,16.6944,16.6944,40000.0
2013-07-17 13:20:00,19.52,19.54,19.49,19.52,54500.0,16.6944,16.7115,16.6687,16.6944,54500.0
2013-07-17 13:25:00,19.51,19.51,19.45,19.48,84600.0,16.6858,16.6858,16.6345,16.6602,84600.0
2013-07-17 13:30:00,19.48,19.48,19.42,19.42,37400.0,16.6602,16.6602,16.6089,16.6089,37400.0
2013-07-17 13:35:00,19.42,19.48,19.41,19.48,66600.0,16.6089,16.6602,16.6003,16.6602,66600.0
2013-07-17 13:40:00,19.48,19.52,19.43,19.44,51800.0,16.6602,16.6944,16.6174,16.626,51800.0
2013-07-17 13:45:00,19.43,19.49,19.42,19.48,49200.0,16.6174,16.6687,16.6089,16.6602,49200.0
2013-07-17 13:50:00,19.48,19.54,19.48,19.5,56600.0,16.6602,16.7115,16.6602,16.6773,56600.0
2013-07-17 13:55:00,19.5,19.55,19.5,19.52,65100.0,16.6773,16.7201,16.6773,16.6944,65100.0
2013-07-17 14:00:00,19.52,19.55,19.49,19.54,60300.0,16.6944,16.7201,16.6687,16.7115,60300.0
2013-07-17 14:05:00,19.55,19.55,19.52,19.53,30600.0,16.7201,16.7201,16.6944,16.703,30600.0
2013-07-17 14:10:00,19.53,19.59,19.52,19.57,65600.0,16.703,16.7543,16.6944,16.7372,65600.0
2013-07-17 14:15:00,19.59,19.61,19.58,19.58,31100.0,16.7543,16.7714,16.7457,16.7457,31100.0
2013-07-17 14:20:00,19.58,19.61,19.57,19.59,65900.0,16.7457,16.7714,16.7372,16.7543,65900.0
2013-07-17 14:25:00,19.59,19.62,19.59,19.6,59300.0,16.7543,16.7799,16.7543,16.7628,59300.0
2013-07-17 14:30:00,19.6,19.6,19.5,19.54,139600.0,16.7628,16.7628,16.6773,16.7115,139600.0
2013-07-17 14:35:00,19.54,19.55,19.47,19.47,74500.0,16.7115,16.7201,16.6516,16.6516,74500.0
2013-07-17 14:40:00,19.47,19.47,19.42,19.45,75200.0,16.6516,16.6516,16.6089,16.6345,75200.0
2013-07-17 14:45:00,19.45,19.47,19.43,19.44,45600.0,16.6345,16.6516,16.6174,16.626,45600.0
2013-07-17 14:50:00,19.45,19.47,19.43,19.47,40700.0,16.6345,16.6516,16.6174,16.6516,40700.0
2013-07-17 14:55:00,19.47,19.49,19.42,19.45,72500.0,16.6516,16.6687,16.6089,16.6345,72500.0
2013-07-17 15:00:00,19.45,19.51,19.43,19.5,83800.0,16.6345,16.6858,16.6174,16.6773,83800.0
2013-07-17 15:05:00,19.5,19.51,19.46,19.46,31200.0,16.6773,16.6858,16.6431,16.6431,31200.0
2013-07-17 15:10:00,19.46,19.47,19.41,19.41,70800.0,16.6431,16.6516,16.6003,16.6003,70800.0
2013-07-17 15:15:00,19.41,19.47,19.41,19.46,71900.0,16.6003,16.6516,16.6003,16.6431,71900.0
2013-07-17 15:20:00,19.47,19.49,19.46,19.49,54300.0,16.6516,16.6687,16.6431,16.6687,54300.0
2013-07-17 15:25:00,19.48,19.49,19.47,19.48,43900.0,16.6602,16.6687,16.6516,16.6602,43900.0
2013-07-17 15:30:00,19.48,19.48,19.41,19.41,108800.0,16.6602,16.6602,16.6003,16.6003,108800.0
2013-07-17 15:35:00,19.41,19.48,19.4,19.47,69600.0,16.6003,16.6602,16.5918,16.6516,69600.0
2013-07-17 15:40:00,19.47,19.53,19.47,19.48,120900.0,16.6516,16.703,16.6516,16.6602,120900.0
2013-07-17 15:45:00,19.49,19.55,19.49,19.51,249400.0,16.6687,16.7201,16.6687,16.6858,249400.0
2013-07-17 15:50:00,19.51,19.51,19.48,19.48,206400.0,16.6858,16.6858,16.6602,16.6602,206400.0
2013-07-17 15:55:00,19.48,19.5,19.48,19.48,303600.0,16.6602,16.6773,16.6602,16.6602,303600.0
2013-07-18 09:30:00,19.54,19.69,19.48,19.48,107000.0,16.7115,16.8398,16.6602,16.6602,107000.0
2013-07-18 09:35:00,19.48,19.48,19.29,19.46,103300.0,16.6602,16.6602,16.4977,16.6431,103300.0
2013-07-18 09:40:00,19.47,19.55,19.36,19.52,74800.0,16.6516,16.7201,16.5576,16.6944,74800.0
2013-07-18 09:45:00,19.53,19.68,19.42,19.44,260000.0,16.703,16.8312,16.6089,16.626,260000.0
2013-07-18 09:50:00,19.44,19.54,19.37,19.46,88900.0,16.626,16.7115,16.5661,16.6431,88900.0
2013-07-18 09:55:00,19.46,19.53,19.39,19.47,119400.0,16.6431,16.703,16.5832,16.6516,119400.0
2013-07-18 10:00:00,19.48,19.54,19.42,19.53,91300.0,16.6602,16.7115,16.6089,16.703,91300.0
2013-07-18 10:05:00,19.53,19.55,19.47,19.51,69000.0,16.703,16.7201,16.6516,16.6858,69000.0
2013-07-18 10:10:00,19.52,19.56,19.51,19.51,67200.0,16.6944,16.7286,16.6858,16.6858,67200.0
2013-07-18 10:15:00,19.52,19.57,19.49,19.52,214900.0,16.6944,16.7372,16.6687,16.6944,214900.0
2013-07-18 10:20:00,19.53,19.57,19.51,19.56,43800.0,16.703,16.7372,16.6858,16.7286,43800.0
2013-07-18 10:25:00,19.57,19.59,19.53,19.58,65700.0,16.7372,16.7543,16.703,16.7457,65700.0
2013-07-18 10:30:00,19.58,19.62,19.57,19.6,75600.0,16.7457,16.7799,16.7372,16.7628,75600.0
2013-07-18 10:35:00,19.6,19.6,19.55,19.58,58500.0,16.7628,16.7628,16.7201,16.7457,58500.0
2013-07-18 10:40:00,19.57,19.57,19.49,19.5,79800.0,16.7372,16.7372,16.6687,16.6773,79800.0
2013-07-18 10:45:00,19.51,19.55,19.5,19.53,67800.0,16.6858,16.7201,16.6773,16.703,67800.0
2013-07-18 10:50:00,19.53,19.6,19.5,19.52,108700.0,16.703,16.7628,16.6773,16.6944,108700.0
2013-07-18 10:55:00,19.53,19.54,19.49,19.53,60800.0,16.703,16.7115,16.6687,16.703,60800.0
2013-07-18 11:00:00,19.53,19.55,19.49,19.5,77800.0,16.703,16.7201,16.6687,16.6773,77800.0
2013-07-18 11:05:00,19.5,19.55,19.5,19.53,34700.0,16.6773,16.7201,16.6773,16.703,34700.0
2013-07-18 11:10:00,19.54,19.54,19.49,19.53,62200.0,16.7115,16.7115,16.6687,16.703,62200.0
2013-07-18 11:15:00,19.53,19.55,19.51,19.53,36400.0,16.703,16.7201,16.6858,16.703,36400.0
2013-07-18 11:20:00,19.53,19.54,19.5,19.52,32000.0,16.703,16.7115,16.6773,16.6944,32000.0
2013-07-18 11:25:00,19.52,19.55,19.47,19.54,61900.0,16.6944,16.7201,16.6516,16.7115,61900.0
2013-07-18 11:30:00,19.54,19.55,19.5,19.5,36700.0,16.7115,16.7201,16.6773,16.6773,36700.0
2013-07-18 11:35:00,19.5,19.53,19.5,19.52,20900.0,16.6773,16.703,16.6773,16.6944,20900.0
2013-07-18 11:40:00,19.51,19.52,19.49,19.51,25100.0,16.6858,16.6944,16.6687,16.6858,25100.0
2013-07-18 11:45:00,19.51,19.52,19.5,19.5,22900.0,16.6858,16.6944,16.6773,16.6773,22900.0
2013-07-18 11:50:00,19.49,19.49,19.32,19.34,78000.0,16.6687,16.6687,16.5233,16.5405,78000.0
2013-07-18 11:55:00,19.34,19.37,19.29,19.32,77700.0,16.5405,16.5661,16.4977,16.5233,77700.0
2013-07-18 12:00:00,19.33,19.35,19.31,19.34,45300.0,16.5319,16.549,16.5148,16.5405,45300.0
2013-07-18 12:05:00,19.34,19.45,19.34,19.36,73100.0,16.5405,16.6345,16.5405,16.5576,73100.0
2013-07-18 12:10:00,19.35,19.36,19.3,19.3,47200.0,16.549,16.5576,16.5062,16.5062,47200.0
2013-07-18 12:15:00,19.3,19.34,19.3,19.31,35400.0,16.5062,16.5405,16.5062,16.5148,35400.0
2013-07-18 12:20:00,19.3,19.3,19.27,19.29,64500.0,16.5062,16.5062,16.4806,16.4977,64500.0
2013-07-18 12:25:00,19.29,19.29,19.21,19.22,81000.0,16.4977,16.4977,16.4293,16.4378,81000.0
2013-07-18 12:30:00,19.23,19.23,19.19,19.2,104700.0,16.4464,16.4464,16.4122,16.4207,104700.0
2013-07-18 12:35:00,19.19,19.24,19.19,19.24,40200.0,16.4122,16.4549,16.4122,16.4549,40200.0
2013-07-18 12:40:00,19.24,19.26,19.22,19.22,41600.0,16.4549,16.472,16.4378,16.4378,41600.0
2013-07-18 12:45:00,19.22,19.27,19.2,19.26,48200.0,16.4378,16.4806,16.4207,16.472,48200.0
2013-07-18 12:50:00,19.26,19.27,19.24,19.24,33100.0,16.472,16.4806,16.4549,16.4549,33100.0
2013-07-18 12:55:00,19.24,19.26,19.24,19.25,20800.0,16.4549,16.472,16.4549,16.4635,20800.0
2013-07-18 13:00:00,19.24,19.28,19.21,19.26,44900.0,16.4549,16.4891,16.4293,16.472,44900.0
2013-07-18 13:05:00,19.26,19.27,19.2,19.24,44500.0,16.472,16.4806,16.4207,16.4549,44500.0
2013-07-18 13:10:00,19.24,19.28,19.24,19.26,20600.0,16.4549,16.4891,16.4549,16.472,20600.0
2013-07-18 13:15:00,19.26,19.27,19.24,19.25,22500.0,16.472,16.4806,16.4549,16.4635,22500.0
2013-07-18 13:20:00,19.24,19.27,19.24,19.26,13500.0,16.4549,16.4806,16.4549,16.472,13500.0
2013-07-18 13:25:00,19.26,19.28,19.24,19.25,16100.0,16.472,16.4891,16.4549,16.4635,16100.0
2013-07-18 13:30:00,19.26,19.28,19.25,19.26,28200.0,16.472,16.4891,16.4635,16.472,28200.0
2013-07-18 13:35:00,19.26,19.29,19.26,19.29,36300.0,16.472,16.4977,16.472,16.4977,36300.0
2013-07-18 13:40:00,19.28,19.3,19.26,19.26,31400.0,16.4891,16.5062,16.472,16.472,31400.0
2013-07-18 13:45:00,19.27,19.28,19.26,19.28,11100.0,16.4806,16.4891,16.472,16.4891,11100.0
2013-07-18 13:50:00,19.27,19.28,19.23,19.26,51200.0,16.4806,16.4891,16.4464,16.472,51200.0
2013-07-18 13:55:00,19.25,19.28,19.25,19.28,25700.0,16.4635,16.4891,16.4635,16.4891,25700.0
2013-07-18 14:00:00,19.29,19.31,19.28,19.31,35800.0,16.4977,16.5148,16.4891,16.5148,35800.0
2013-07-18 14:05:00,19.3,19.3,19.25,19.25,23000.0,16.5062,16.5062,16.4635,16.4635,23000.0
2013-07-18 14:10:00,19.25,19.26,19.22,19.25,27600.0,16.4635,16.472,16.4378,16.4635,27600.0
2013-07-18 14:15:00,19.24,19.27,19.24,19.26,15700.0,16.4549,16.4806,16.4549,16.472,15700.0
2013-07-18 14:20:00,19.26,19.3,19.24,19.25,49400.0,16.472,16.5062,16.4549,16.4635,49400.0
2013-07-18 14:25:00,19.26,19.3,19.26,19.3,20200.0,16.472,16.5062,16.472,16.5062,20200.0
2013-07-18 14:30:00,19.3,19.33,19.3,19.31,61000.0,16.5062,16.5319,16.5062,16.5148,61000.0
2013-07-18 14:35:00,19.31,19.32,19.29,19.31,11100.0,16.5148,16.5233,16.4977,16.5148,11100.0
2013-07-18 14:40:00,19.32,19.36,19.3,19.31,51600.0,16.5233,16.5576,16.5062,16.5148,51600.0
2013-07-18 14:45:00,19.3,19.32,19.3,19.32,11100.0,16.5062,16.5233,16.5062,16.5233,11100.0
2013-07-18 14:50:00,19.32,19.32,19.26,19.26,37200.0,16.5233,16.5233,16.472,16.472,37200.0
2013-07-18 14:55:00,19.26,19.27,19.21,19.22,91100.0,16.472,16.4806,16.4293,16.4378,91100.0
2013-07-18 15:00:00,19.23,19.35,19.22,19.25,74500.0,16.4464,16.549,16.4378,16.4635,74500.0
2013-07-18 15:05:00,19.24,19.26,19.23,19.26,18000.0,16.4549,16.472,16.4464,16.472,18000.0
2013-07-18 15:10:00,19.26,19.26,19.2,19.21,55200.0,16.472,16.472,16.4207,16.4293,55200.0
2013-07-18 15:15:00,19.2,19.3,19.11,19.18,252500.0,16.4207,16.5062,16.3437,16.4036,252500.0
2013-07-18 15:20:00,19.17,19.18,19.13,19.14,62000.0,16.3951,16.4036,16.3609,16.3694,62000.0
2013-07-18 15:25:00,19.13,19.15,19.11,19.11,149300.0,16.3609,16.378,16.3437,16.3437,149300.0
2013-07-18 15:30:00,19.12,19.12,19.1,19.12,71200.0,16.3523,16.3523,16.3352,16.3523,71200.0
2013-07-18 15:35:00,19.12,19.13,19.09,19.09,87100.0,16.3523,16.3609,16.3266,16.3266,87100.0
2013-07-18 15:40:00,19.09,19.1,19.04,19.05,144100.0,16.3266,16.3352,16.2839,16.2924,144100.0
2013-07-18 15:45:00,19.05,19.15,19.05,19.14,206000.0,16.2924,16.378,16.2924,16.3694,206000.0
2013-07-18 15:50:00,19.14,19.14,19.09,19.1,328600.0,16.3694,16.3694,16.3266,16.3352,328600.0
2013-07-18 15:55:00,19.1,19.12,19.08,19.11,478000.0,16.3352,16.3523,16.3181,16.3437,478000.0
2013-07-19 09:30:00,19.08,19.11,18.99,19.06,304200.0,16.3181,16.3437,16.2411,16.301,304200.0
2013-07-19 09:35:00,19.07,19.08,19.0,19.02,91700.0,16.3095,16.3181,16.2497,16.2668,91700.0
2013-07-19 09:40:00,19.02,19.07,18.99,18.99,51200.0,16.2668,16.3095,16.2411,16.2411,51200.0
2013-07-19 09:45:00,18.99,19.05,18.98,19.03,132000.0,16.2411,16.2924,16.2326,16.2753,132000.0
2013-07-19 09:50:00,19.01,19.23,18.99,19.23,152700.0,16.2582,16.4464,16.2411,16.4464,152700.0
2013-07-19 09:55:00,19.23,19.23,19.08,19.21,108500.0,16.4464,16.4464,16.3181,16.4293,108500.0
2013-07-19 10:00:00,19.21,19.29,19.14,19.14,125600.0,16.4293,16.4977,16.3694,16.3694,125600.0
2013-07-19 10:05:00,19.14,19.18,19.12,19.15,59200.0,16.3694,16.4036,16.3523,16.378,59200.0
2013-07-19 10:10:00,19.16,19.23,19.15,19.23,33500.0,16.3865,16.4464,16.378,16.4464,33500.0
2013-07-19 10:15:00,19.23,19.24,19.18,19.2,23700.0,16.4464,16.4549,16.4036,16.4207,23700.0
2013-07-19 10:20:00,19.19,19.21,19.16,19.17,24200.0,16.4122,16.4293,16.3865,16.3951,24200.0
2013-07-19 10:25:00,19.18,19.2,19.15,19.19,23900.0,16.4036,16.4207,16.378,16.4122,23900.0
2013-07-19 10:30:00,19.2,19.28,19.19,19.27,94200.0,16.4207,16.4891,16.4122,16.4806,94200.0
2013-07-19 10:35:00,19.28,19.32,19.27,19.27,78000.0,16.4891,16.5233,16.4806,16.4806,78000.0
2013-07-19 10:40:00,19.27,19.27,19.24,19.26,33000.0,16.4806,16.4806,16.4549,16.472,33000.0
2013-07-19 10:45:00,19.27,19.35,19.27,19.32,69000.0,16.4806,16.549,16.4806,16.5233,69000.0
2013-07-19 10:50:00,19.32,19.43,19.29,19.41,122100.0,16.5233,16.6174,16.4977,16.6003,122100.0
2013-07-19 10:55:00,19.41,19.47,19.35,19.35,87000.0,16.6003,16.6516,16.549,16.549,87000.0
2013-07-19 11:00:00,19.36,19.42,19.36,19.37,59900.0,16.5576,16.6089,16.5576,16.5661,59900.0
2013-07-19 11:05:00,19.38,19.44,19.36,19.42,42400.0,16.5747,16.626,16.5576,16.6089,42400.0
2013-07-19 11:10:00,19.42,19.42,19.38,19.4,26400.0,16.6089,16.6089,16.5747,16.5918,26400.0
2013-07-19 11:15:00,19.41,19.41,19.36,19.38,30800.0,16.6003,16.6003,16.5576,16.5747,30800.0
2013-07-19 11:20:00,19.38,19.47,19.37,19.47,31100.0,16.5747,16.6516,16.5661,16.6516,31100.0
2013-07-19 11:25:00,19.46,19.5,19.46,19.47,60700.0,16.6431,16.6773,16.6431,16.6516,60700.0
2013-07-19 11:30:00,19.47,19.47,19.43,19.45,30400.0,16.6516,16.6516,16.6174,16.6345,30400.0
2013-07-19 11:35:00,19.46,19.48,19.46,19.47,13600.0,16.6431,16.6602,16.6431,16.6516,13600.0
2013-07-19 11:40:00,19.48,19.49,19.4,19.4,41300.0,16.6602,16.6687,16.5918,16.5918,41300.0
2013-07-19 11:45:00,19.41,19.41,19.36,19.36,29900.0,16.6003,16.6003,16.5576,16.5576,29900.0
2013-07-19 11:50:00,19.37,19.37,19.32,19.35,40000.0,16.5661,16.5661,16.5233,16.549,40000.0
2013-07-19 11:55:00,19.36,19.37,19.34,19.36,32000.0,16.5576,16.5661,16.5405,16.5576,32000.0
2013-07-19 12:00:00,19.37,19.39,19.32,19.33,48900.0,16.5661,16.5832,16.5233,16.5319,48900.0
2013-07-19 12:05:00,19.34,19.39,19.33,19.37,35600.0,16.5405,16.5832,16.5319,16.5661,35600.0
2013-07-19 12:10:00,19.36,19.38,19.35,19.37,33000.0,16.5576,16.5747,16.549,16.5661,33000.0
2013-07-19 12:15:00,19.36,19.37,19.32,19.32,27500.0,16.5576,16.5661,16.5233,16.5233,27500.0
2013-07-19 12:20:00,19.32,19.32,19.3,19.31,21700.0,16.5233,16.5233,16.5062,16.5148,21700.0
2013-07-19 12:25:00,19.32,19.34,19.29,19.29,23100.0,16.5233,16.5405,16.4977,16.4977,23100.0
2013-07-19 12:30:00,19.29,19.3,19.24,19.25,33000.0,16.4977,16.5062,16.4549,16.4635,33000.0
2013-07-19 12:35:00,19.25,19.31,19.24,19.31,38800.0,16.4635,16.5148,16.4549,16.5148,38800.0
2013-07-19 12:40:00,19.3,19.31,19.27,19.28,18200.0,16.5062,16.5148,16.4806,16.4891,18200.0
2013-07-19 12:45:00,19.28,19.28,19.23,19.24,70300.0,16.4891,16.4891,16.4464,16.4549,70300.0
2013-07-19 12:50:00,19.25,19.26,19.24,19.24,12900.0,16.4635,16.472,16.4549,16.4549,12900.0
2013-07-19 12:55:00,19.24,19.28,19.23,19.28,25100.0,16.4549,16.4891,16.4464,16.4891,25100.0
2013-07-19 13:00:00,19.28,19.32,19.27,19.29,68100.0,16.4891,16.5233,16.4806,16.4977,68100.0
2013-07-19 13:05:00,19.28,19.3,19.27,19.3,30500.0,16.4891,16.5062,16.4806,16.5062,30500.0
2013-07-19 13:10:00,19.29,19.34,19.29,19.33,16900.0,16.4977,16.5405,16.4977,16.5319,16900.0
2013-07-19 13:15:00,19.33,19.34,19.31,19.32,21300.0,16.5319,16.5405,16.5148,16.5233,21300.0
2013-07-19 13:20:00,19.31,19.33,19.3,19.32,27700.0,16.5148,16.5319,16.5062,16.5233,27700.0
2013-07-19 13:25:00,19.32,19.32,19.29,19.29,20100.0,16.5233,16.5233,16.4977,16.4977,20100.0
2013-07-19 13:30:00,19.3,19.31,19.29,19.31,23100.0,16.5062,16.5148,16.4977,16.5148,23100.0
2013-07-19 13:35:00,19.31,19.36,19.31,19.33,69400.0,16.5148,16.5576,16.5148,16.5319,69400.0
2013-07-19 13:40:00,19.33,19.34,19.31,19.32,24600.0,16.5319,16.5405,16.5148,16.5233,24600.0
2013-07-19 13:45:00,19.31,19.33,19.3,19.32,41100.0,16.5148,16.5319,16.5062,16.5233,41100.0
2013-07-19 13:50:00,19.32,19.35,19.32,19.35,14100.0,16.5233,16.549,16.5233,16.549,14100.0
2013-07-19 13:55:00,19.35,19.35,19.31,19.33,35600.0,16.549,16.549,16.5148,16.5319,35600.0
2013-07-19 14:00:00,19.33,19.33,19.29,19.29,25200.0,16.5319,16.5319,16.4977,16.4977,25200.0
2013-07-19 14:05:00,19.3,19.34,19.3,19.34,35100.0,16.5062,16.5405,16.5062,16.5405,35100.0
2013-07-19 14:10:00,19.34,19.36,19.29,19.29,67900.0,16.5405,16.5576,16.4977,16.4977,67900.0
2013-07-19 14:15:00,19.29,19.35,19.29,19.35,16400.0,16.4977,16.549,16.4977,16.549,16400.0
2013-07-19 14:20:00,19.35,19.36,19.32,19.33,40500.0,16.549,16.5576,16.5233,16.5319,40500.0
2013-07-19 14:25:00,19.34,19.35,19.33,19.34,15000.0,16.5405,16.549,16.5319,16.5405,15000.0
2013-07-19 14:30:00,19.34,19.38,19.34,19.38,41300.0,16.5405,16.5747,16.5405,16.5747,41300.0
2013-07-19 14:35:00,19.38,19.4,19.37,19.38,75000.0,16.5747,16.5918,16.5661,16.5747,75000.0
2013-07-19 14:40:00,19.38,19.4,19.37,19.38,41200.0,16.5747,16.5918,16.5661,16.5747,41200.0
2013-07-19 14:45:00,19.38,19.4,19.38,19.38,19900.0,16.5747,16.5918,16.5747,16.5747,19900.0
2013-07-19 14:50:00,19.39,19.42,19.38,19.42,45900.0,16.5832,16.6089,16.5747,16.6089,45900.0
2013-07-19 14:55:00,19.42,19.43,19.4,19.4,45400.0,16.6089,16.6174,16.5918,16.5918,45400.0
2013-07-19 15:00:00,19.4,19.4,19.38,19.39,33200.0,16.5918,16.5918,16.5747,16.5832,33200.0
2013-07-19 15:05:00,19.39,19.4,19.37,19.37,38800.0,16.5832,16.5918,16.5661,16.5661,38800.0
2013-07-19 15:10:00,19.37,19.39,19.37,19.39,49500.0,16.5661,16.5832,16.5661,16.5832,49500.0
2013-07-19 15:15:00,19.38,19.39,19.38,19.39,13000.0,16.5747,16.5832,16.5747,16.5832,13000.0
2013-07-19 15:20:00,19.38,19.39,19.38,19.38,31600.0,16.5747,16.5832,16.5747,16.5747,31600.0
2013-07-19 15:25:00,19.38,19.41,19.37,19.37,106500.0,16.5747,16.6003,16.5661,16.5661,106500.0
2013-07-19 15:30:00,19.38,19.38,19.34,19.35,127800.0,16.5747,16.5747,16.5405,16.549,127800.0
2013-07-19 15:35:00,19.34,19.38,19.31,19.38,135400.0,16.5405,16.5747,16.5148,16.5747,135400.0
2013-07-19 15:40:00,19.37,19.39,19.35,19.36,139000.0,16.5661,16.5832,16.549,16.5576,139000.0
2013-07-19 15:45:00,19.37,19.39,19.34,19.35,261100.0,16.5661,16.5832,16.5405,16.549,261100.0
2013-07-19 15:50:00,19.34,19.35,19.33,19.34,187600.0,16.5405,16.549,16.5319,16.5405,187600.0
2013-07-19 15:55:00,19.34,19.35,19.31,19.34,365700.0,16.5405,16.549,16.5148,16.5405,365700.0
2013-07-22 09:30:00,19.35,19.5,19.3,19.44,100900.0,16.549,16.6773,16.5062,16.626,100900.0
2013-07-22 09:35:00,19.44,19.46,19.25,19.28,229700.0,16.626,16.6431,16.4635,16.4891,229700.0
2013-07-22 09:40:00,19.28,19.3,19.11,19.13,121900.0,16.4891,16.5062,16.3437,16.3609,121900.0
2013-07-22 09:45:00,19.13,19.22,19.06,19.07,205400.0,16.3609,16.4378,16.301,16.3095,205400.0
2013-07-22 09:50:00,19.07,19.23,18.95,18.95,273400.0,16.3095,16.4464,16.2069,16.2069,273400.0
2013-07-22 09:55:00,18.95,19.02,18.91,18.96,257000.0,16.2069,16.2668,16.1727,16.2155,257000.0
2013-07-22 10:00:00,18.95,19.01,18.87,18.91,295100.0,16.2069,16.2582,16.1385,16.1727,295100.0
2013-07-22 10:05:00,18.91,18.97,18.87,18.94,225000.0,16.1727,16.224,16.1385,16.1984,225000.0
2013-07-22 10:10:00,18.94,19.08,18.92,18.96,158800.0,16.1984,16.3181,16.1813,16.2155,158800.0
2013-07-22 10:15:00,18.97,19.12,18.97,19.03,100300.0,16.224,16.3523,16.224,16.2753,100300.0
2013-07-22 10:20:00,19.04,19.04,18.94,19.01,76300.0,16.2839,16.2839,16.1984,16.2582,76300.0
2013-07-22 10:25:00,19.01,19.03,18.98,18.98,91000.0,16.2582,16.2753,16.2326,16.2326,91000.0
2013-07-22 10:30:00,18.99,18.99,18.9,18.9,93500.0,16.2411,16.2411,16.1641,16.1641,93500.0
2013-07-22 10:35:00,18.91,19.0,18.9,19.0,107700.0,16.1727,16.2497,16.1641,16.2497,107700.0
2013-07-22 10:40:00,19.0,19.02,18.97,19.02,81600.0,16.2497,16.2668,16.224,16.2668,81600.0
2013-07-22 10:45:00,19.01,19.03,18.97,18.97,79600.0,16.2582,16.2753,16.224,16.224,79600.0
2013-07-22 10:50:00,18.97,18.99,18.93,18.95,106100.0,16.224,16.2411,16.1898,16.2069,106100.0
2013-07-22 10:55:00,18.94,18.95,18.91,18.93,100700.0,16.1984,16.2069,16.1727,16.1898,100700.0
2013-07-22 11:00:00,18.93,18.98,18.92,18.98,74600.0,16.1898,16.2326,16.1813,16.2326,74600.0
2013-07-22 11:05:00,18.98,19.02,18.98,18.99,96500.0,16.2326,16.2668,16.2326,16.2411,96500.0
2013-07-22 11:10:00,19.01,19.05,18.99,19.04,122900.0,16.2582,16.2924,16.2411,16.2839,122900.0
2013-07-22 11:15:00,19.05,19.07,19.04,19.06,36600.0,16.2924,16.3095,16.2839,16.301,36600.0
2013-07-22 11:20:00,19.06,19.08,19.04,19.07,34300.0,16.301,16.3181,16.2839,16.3095,34300.0
2013-07-22 11:25:00,19.07,19.12,19.07,19.1,39900.0,16.3095,16.3523,16.3095,16.3352,39900.0
2013-07-22 11:30:00,19.1,19.13,19.09,19.11,61000.0,16.3352,16.3609,16.3266,16.3437,61000.0
2013-07-22 11:35:00,19.11,19.14,19.09,19.1,47000.0,16.3437,16.3694,16.3266,16.3352,47000.0
2013-07-22 11:40:00,19.1,19.1,19.04,19.05,49100.0,16.3352,16.3352,16.2839,16.2924,49100.0
2013-07-22 11:45:00,19.06,19.06,18.96,18.98,59800.0,16.301,16.301,16.2155,16.2326,59800.0
2013-07-22 11:50:00,18.99,19.04,18.99,19.02,65400.0,16.2411,16.2839,16.2411,16.2668,65400.0
2013-07-22 11:55:00,19.03,19.06,19.02,19.06,38900.0,16.2753,16.301,16.2668,16.301,38900.0
2013-07-22 12:00:00,19.06,19.06,19.02,19.06,28300.0,16.301,16.301,16.2668,16.301,28300.0
2013-07-22 12:05:00,19.06,19.16,19.06,19.16,108000.0,16.301,16.3865,16.301,16.3865,108000.0
2013-07-22 12:10:00,19.15,19.18,19.14,19.16,50700.0,16.378,16.4036,16.3694,16.3865,50700.0
2013-07-22 12:15:00,19.16,19.16,19.07,19.08,91100.0,16.3865,16.3865,16.3095,16.3181,91100.0
2013-07-22 12:20:00,19.07,19.12,19.03,19.03,83200.0,16.3095,16.3523,16.2753,16.2753,83200.0
2013-07-22 12:25:00,19.03,19.09,18.98,19.08,117500.0,16.2753,16.3266,16.2326,16.3181,117500.0
2013-07-22 12:30:00,19.08,19.08,18.98,18.98,34700.0,16.3181,16.3181,16.2326,16.2326,34700.0
2013-07-22 12:35:00,18.98,19.02,18.96,19.01,41400.0,16.2326,16.2668,16.2155,16.2582,41400.0
2013-07-22 12:40:00,19.02,19.04,18.97,18.98,33800.0,16.2668,16.2839,16.224,16.2326,33800.0
2013-07-22 12:45:00,18.98,19.02,18.98,19.02,25600.0,16.2326,16.2668,16.2326,16.2668,25600.0
2013-07-22 12:50:00,19.02,19.03,18.98,18.99,57600.0,16.2668,16.2753,16.2326,16.2411,57600.0
2013-07-22 12:55:00,18.98,18.99,18.92,18.93,54700.0,16.2326,16.2411,16.1813,16.1898,54700.0
2013-07-22 13:00:00,18.92,18.97,18.92,18.96,44700.0,16.1813,16.224,16.1813,16.2155,44700.0
2013-07-22 13:05:00,18.98,18.98,18.96,18.96,31400.0,16.2326,16.2326,16.2155,16.2155,31400.0
2013-07-22 13:10:00,18.96,18.96,18.93,18.94,51600.0,16.2155,16.2155,16.1898,16.1984,51600.0
2013-07-22 13:15:00,18.93,18.97,18.93,18.96,128100.0,16.1898,16.224,16.1898,16.2155,128100.0
2013-07-22 13:20:00,18.97,19.01,18.97,19.0,23900.0,16.224,16.2582,16.224,16.2497,23900.0
2013-07-22 13:25:00,19.0,19.03,18.98,19.0,64700.0,16.2497,16.2753,16.2326,16.2497,64700.0
2013-07-22 13:30:00,18.99,19.09,18.99,19.06,121100.0,16.2411,16.3266,16.2411,16.301,121100.0
2013-07-22 13:35:00,19.06,19.14,19.04,19.13,132500.0,16.301,16.3694,16.2839,16.3609,132500.0
2013-07-22 13:40:00,19.13,19.14,19.01,19.06,111500.0,16.3609,16.3694,16.2582,16.301,111500.0
2013-07-22 13:45:00,19.06,19.07,19.0,19.02,37300.0,16.301,16.3095,16.2497,16.2668,37300.0
2013-07-22 13:50:00,19.03,19.04,19.01,19.01,37600.0,16.2753,16.2839,16.2582,16.2582,37600.0
2013-07-22 13:55:00,19.01,19.03,19.0,19.01,42300.0,16.2582,16.2753,16.2497,16.2582,42300.0
2013-07-22 14:00:00,19.01,19.05,19.01,19.02,51300.0,16.2582,16.2924,16.2582,16.2668,51300.0
2013-07-22 14:05:00,19.02,19.08,19.02,19.05,59000.0,16.2668,16.3181,16.2668,16.2924,59000.0
2013-07-22 14:10:00,19.05,19.08,19.04,19.04,44600.0,16.2924,16.3181,16.2839,16.2839,44600.0
2013-07-22 14:15:00,19.04,19.06,19.04,19.05,35800.0,16.2839,16.301,16.2839,16.2924,35800.0
2013-07-22 14:20:00,19.06,19.06,19.04,19.05,39200.0,16.301,16.301,16.2839,16.2924,39200.0
2013-07-22 14:25:00,19.05,19.06,19.04,19.05,74100.0,16.2924,16.301,16.2839,16.2924,74100.0
2013-07-22 14:30:00,19.04,19.05,19.04,19.05,46600.0,16.2839,16.2924,16.2839,16.2924,46600.0
2013-07-22 14:35:00,19.05,19.07,19.05,19.06,31700.0,16.2924,16.3095,16.2924,16.301,31700.0
2013-07-22 14:40:00,19.06,19.07,19.04,19.05,30800.0,16.301,16.3095,16.2839,16.2924,30800.0
2013-07-22 14:45:00,19.04,19.1,19.03,19.03,117000.0,16.2839,16.3352,16.2753,16.2753,117000.0
2013-07-22 14:50:00,19.03,19.05,19.0,19.01,38200.0,16.2753,16.2924,16.2497,16.2582,38200.0
2013-07-22 14:55:00,19.02,19.07,19.02,19.06,34200.0,16.2668,16.3095,16.2668,16.301,34200.0
2013-07-22 15:00:00,19.06,19.08,19.05,19.06,69800.0,16.301,16.3181,16.2924,16.301,69800.0
2013-07-22 15:05:00,19.06,19.06,19.04,19.04,15100.0,16.301,16.301,16.2839,16.2839,15100.0
2013-07-22 15:10:00,19.04,19.04,19.02,19.04,46300.0,16.2839,16.2839,16.2668,16.2839,46300.0
2013-07-22 15:15:00,19.04,19.04,18.99,18.99,35800.0,16.2839,16.2839,16.2411,16.2411,35800.0
2013-07-22 15:20:00,18.99,19.0,18.99,19.0,24800.0,16.2411,16.2497,16.2411,16.2497,24800.0
2013-07-22 15:25:00,19.0,19.07,18.99,19.07,97000.0,16.2497,16.3095,16.2411,16.3095,97000.0
2013-07-22 15:30:00,19.07,19.1,19.06,19.08,150400.0,16.3095,16.3352,16.301,16.3181,150400.0
2013-07-22 15:35:00,19.09,19.1,19.02,19.03,219000.0,16.3266,16.3352,16.2668,16.2753,219000.0
2013-07-22 15:40:00,19.03,19.06,19.02,19.04,182100.0,16.2753,16.301,16.2668,16.2839,182100.0
2013-07-22 15:45:00,19.05,19.09,19.04,19.08,210100.0,16.2924,16.3266,16.2839,16.3181,210100.0
2013-07-22 15:50:00,19.07,19.08,19.05,19.08,223200.0,16.3095,16.3181,16.2924,16.3181,223200.0
2013-07-22 15:55:00,19.08,19.14,19.08,19.13,463700.0,16.3181,16.3694,16.3181,16.3609,463700.0
2013-07-23 09:30:00,19.21,19.29,19.15,19.25,105600.0,16.4293,16.4977,16.378,16.4635,105600.0
2013-07-23 09:35:00,19.24,19.36,19.2,19.36,99500.0,16.4549,16.5576,16.4207,16.5576,99500.0
2013-07-23 09:40:00,19.35,19.4,19.27,19.29,66400.0,16.549,16.5918,16.4806,16.4977,66400.0
2013-07-23 09:45:00,19.28,19.45,19.28,19.44,67700.0,16.4891,16.6345,16.4891,16.626,67700.0
2013-07-23 09:50:00,19.44,19.45,19.28,19.29,93600.0,16.626,16.6345,16.4891,16.4977,93600.0
2013-07-23 09:55:00,19.28,19.36,19.25,19.36,97300.0,16.4891,16.5576,16.4635,16.5576,97300.0
2013-07-23 10:00:00,19.36,19.38,19.28,19.3,56400.0,16.5576,16.5747,16.4891,16.5062,56400.0
2013-07-23 10:05:00,19.29,19.32,19.25,19.3,85700.0,16.4977,16.5233,16.4635,16.5062,85700.0
2013-07-23 10:10:00,19.29,19.33,19.24,19.33,68800.0,16.4977,16.5319,16.4549,16.5319,68800.0
2013-07-23 10:15:00,19.32,19.35,19.29,19.3,46200.0,16.5233,16.549,16.4977,16.5062,46200.0
2013-07-23 10:20:00,19.3,19.34,19.28,19.31,87600.0,16.5062,16.5405,16.4891,16.5148,87600.0
2013-07-23 10:25:00,19.31,19.37,19.3,19.37,73600.0,16.5148,16.5661,16.5062,16.5661,73600.0
2013-07-23 10:30:00,19.36,19.4,19.3,19.39,177200.0,16.5576,16.5918,16.5062,16.5832,177200.0
2013-07-23 10:35:00,19.39,19.39,19.34,19.35,122000.0,16.5832,16.5832,16.5405,16.549,122000.0
2013-07-23 10:40:00,19.33,19.36,19.32,19.33,35900.0,16.5319,16.5576,16.5233,16.5319,35900.0
2013-07-23 10:45:00,19.32,19.39,19.32,19.35,57800.0,16.5233,16.5832,16.5233,16.549,57800.0
2013-07-23 10:50:00,19.34,19.39,19.32,19.38,56500.0,16.5405,16.5832,16.5233,16.5747,56500.0
2013-07-23 10:55:00,19.39,19.39,19.33,19.34,50700.0,16.5832,16.5832,16.5319,16.5405,50700.0
2013-07-23 11:00:00,19.34,19.34,19.26,19.28,43100.0,16.5405,16.5405,16.472,16.4891,43100.0
2013-07-23 11:05:00,19.28,19.34,19.27,19.34,50500.0,16.4891,16.5405,16.4806,16.5405,50500.0
2013-07-23 11:10:00,19.34,19.39,19.34,19.35,67200.0,16.5405,16.5832,16.5405,16.549,67200.0
2013-07-23 11:15:00,19.35,19.37,19.33,19.36,27400.0,16.549,16.5661,16.5319,16.5576,27400.0
2013-07-23 11:20:00,19.36,19.37,19.34,19.35,15500.0,16.5576,16.5661,16.5405,16.549,15500.0
2013-07-23 11:25:00,19.35,19.36,19.31,19.34,17800.0,16.549,16.5576,16.5148,16.5405,17800.0
2013-07-23 11:30:00,19.34,19.37,19.32,19.36,16800.0,16.5405,16.5661,16.5233,16.5576,16800.0
2013-07-23 11:35:00,19.35,19.36,19.32,19.33,14700.0,16.549,16.5576,16.5233,16.5319,14700.0
2013-07-23 11:40:00,19.34,19.36,19.28,19.29,25300.0,16.5405,16.5576,16.4891,16.4977,25300.0
2013-07-23 11:45:00,19.28,19.28,19.26,19.27,11900.0,16.4891,16.4891,16.472,16.4806,11900.0
2013-07-23 11:50:00,19.27,19.28,19.25,19.26,29900.0,16.4806,16.4891,16.4635,16.472,29900.0
2013-07-23 11:55:00,19.25,19.25,19.21,19.23,20000.0,16.4635,16.4635,16.4293,16.4464,20000.0
2013-07-23 12:00:00,19.23,19.23,19.17,19.2,60500.0,16.4464,16.4464,16.3951,16.4207,60500.0
2013-07-23 12:05:00,19.2,19.22,19.12,19.21,77900.0,16.4207,16.4378,16.3523,16.4293,77900.0
2013-07-23 12:10:00,19.22,19.22,19.16,19.18,36000.0,16.4378,16.4378,16.3865,16.4036,36000.0
2013-07-23 12:15:00,19.17,19.19,19.16,19.19,12000.0,16.3951,16.4122,16.3865,16.4122,12000.0
2013-07-23 12:20:00,19.2,19.2,19.17,19.17,15900.0,16.4207,16.4207,16.3951,16.3951,15900.0
2013-07-23 12:25:00,19.18,19.2,19.14,19.14,29100.0,16.4036,16.4207,16.3694,16.3694,29100.0
2013-07-23 12:30:00,19.14,19.17,19.12,19.16,41200.0,16.3694,16.3951,16.3523,16.3865,41200.0
2013-07-23 12:35:00,19.15,19.16,19.11,19.15,21900.0,16.378,16.3865,16.3437,16.378,21900.0
2013-07-23 12:40:00,19.16,19.16,19.14,19.14,4000.0,16.3865,16.3865,16.3694,16.3694,4000.0
2013-07-23 12:45:00,19.15,19.15,19.13,19.15,23600.0,16.378,16.378,16.3609,16.378,23600.0
2013-07-23 12:50:00,19.16,19.19,19.16,19.17,27900.0,16.3865,16.4122,16.3865,16.3951,27900.0
2013-07-23 12:55:00,19.17,19.19,19.14,19.19,60900.0,16.3951,16.4122,16.3694,16.4122,60900.0
2013-07-23 13:00:00,19.19,19.24,19.18,19.23,15600.0,16.4122,16.4549,16.4036,16.4464,15600.0
2013-07-23 13:05:00,19.23,19.26,19.23,19.23,115000.0,16.4464,16.472,16.4464,16.4464,115000.0
2013-07-23 13:10:00,19.23,19.25,19.22,19.22,25300.0,16.4464,16.4635,16.4378,16.4378,25300.0
2013-07-23 13:15:00,19.22,19.26,19.22,19.25,17700.0,16.4378,16.472,16.4378,16.4635,17700.0
2013-07-23 13:20:00,19.25,19.28,19.25,19.27,33600.0,16.4635,16.4891,16.4635,16.4806,33600.0
2013-07-23 13:25:00,19.27,19.27,19.24,19.26,35400.0,16.4806,16.4806,16.4549,16.472,35400.0
2013-07-23 13:30:00,19.26,19.28,19.26,19.28,17100.0,16.472,16.4891,16.472,16.4891,17100.0
2013-07-23 13:35:00,19.29,19.31,19.28,19.3,43900.0,16.4977,16.5148,16.4891,16.5062,43900.0
2013-07-23 13:40:00,19.3,19.31,19.28,19.3,30300.0,16.5062,16.5148,16.4891,16.5062,30300.0
2013-07-23 13:45:00,19.3,19.34,19.3,19.32,31900.0,16.5062,16.5405,16.5062,16.5233,31900.0
2013-07-23 13:50:00,19.32,19.36,19.3,19.3,21400.0,16.5233,16.5576,16.5062,16.5062,21400.0
2013-07-23 13:55:00,19.29,19.31,19.28,19.3,28100.0,16.4977,16.5148,16.4891,16.5062,28100.0
2013-07-23 14:00:00,19.29,19.32,19.29,19.32,13700.0,16.4977,16.5233,16.4977,16.5233,13700.0
2013-07-23 14:05:00,19.31,19.34,19.31,19.32,47500.0,16.5148,16.5405,16.5148,16.5233,47500.0
2013-07-23 14:10:00,19.32,19.35,19.32,19.33,46300.0,16.5233,16.549,16.5233,16.5319,46300.0
2013-07-23 14:15:00,19.33,19.35,19.33,19.34,24200.0,16.5319,16.549,16.5319,16.5405,24200.0
2013-07-23 14:20:00,19.35,19.37,19.33,19.33,28100.0,16.549,16.5661,16.5319,16.5319,28100.0
2013-07-23 14:25:00,19.33,19.33,19.29,19.33,63600.0,16.5319,16.5319,16.4977,16.5319,63600.0
2013-07-23 14:30:00,19.33,19.38,19.31,19.38,72300.0,16.5319,16.5747,16.5148,16.5747,72300.0
2013-07-23 14:35:00,19.37,19.37,19.34,19.37,31200.0,16.5661,16.5661,16.5405,16.5661,31200.0
2013-07-23 14:40:00,19.37,19.38,19.35,19.37,62900.0,16.5661,16.5747,16.549,16.5661,62900.0
2013-07-23 14:45:00,19.37,19.37,19.34,19.35,60300.0,16.5661,16.5661,16.5405,16.549,60300.0
2013-07-23 14:50:00,19.36,19.4,19.35,19.39,56400.0,16.5576,16.5918,16.549,16.5832,56400.0
2013-07-23 14:55:00,19.39,19.42,19.39,19.4,54600.0,16.5832,16.6089,16.5832,16.5918,54600.0
2013-07-23 15:00:00,19.39,19.39,19.35,19.36,35100.0,16.5832,16.5832,16.549,16.5576,35100.0
2013-07-23 15:05:00,19.37,19.38,19.35,19.37,33700.0,16.5661,16.5747,16.549,16.5661,33700.0
2013-07-23 15:10:00,19.37,19.4,19.37,19.37,54700.0,16.5661,16.5918,16.5661,16.5661,54700.0
2013-07-23 15:15:00,19.37,19.37,19.33,19.35,63100.0,16.5661,16.5661,16.5319,16.549,63100.0
2013-07-23 15:20:00,19.35,19.35,19.32,19.34,29500.0,16.549,16.549,16.5233,16.5405,29500.0
2013-07-23 15:25:00,19.34,19.39,19.34,19.39,65900.0,16.5405,16.5832,16.5405,16.5832,65900.0
2013-07-23 15:30:00,19.39,19.42,19.37,19.42,108200.0,16.5832,16.6089,16.5661,16.6089,108200.0
2013-07-23 15:35:00,19.42,19.42,19.38,19.39,98500.0,16.6089,16.6089,16.5747,16.5832,98500.0
2013-07-23 15:40:00,19.38,19.39,19.33,19.35,125400.0,16.5747,16.5832,16.5319,16.549,125400.0
2013-07-23 15:45:00,19.34,19.35,19.32,19.35,159700.0,16.5405,16.549,16.5233,16.549,159700.0
2013-07-23 15:50:00,19.35,19.35,19.33,19.34,137900.0,16.549,16.549,16.5319,16.5405,137900.0
2013-07-23 15:55:00,19.33,19.36,19.33,19.34,176500.0,16.5319,16.5576,16.5319,16.5405,176500.0
2013-07-24 09:30:00,19.32,19.54,19.28,19.44,257300.0,16.5233,16.7115,16.4891,16.626,257300.0
2013-07-24 09:35:00,19.43,19.49,19.17,19.21,120000.0,16.6174,16.6687,16.3951,16.4293,120000.0
2013-07-24 09:40:00,19.23,19.23,19.11,19.11,204900.0,16.4464,16.4464,16.3437,16.3437,204900.0
2013-07-24 09:45:00,19.12,19.2,18.98,18.98,184200.0,16.3523,16.4207,16.2326,16.2326,184200.0
2013-07-24 09:50:00,18.98,19.11,18.92,19.01,284000.0,16.2326,16.3437,16.1813,16.2582,284000.0
2013-07-24 09:55:00,19.01,19.01,18.78,18.8,272800.0,16.2582,16.2582,16.0615,16.0786,272800.0
2013-07-24 10:00:00,18.8,19.09,18.78,19.03,405800.0,16.0786,16.3266,16.0615,16.2753,405800.0
2013-07-24 10:05:00,19.03,19.14,19.01,19.11,191800.0,16.2753,16.3694,16.2582,16.3437,191800.0
2013-07-24 10:10:00,19.1,19.11,18.95,18.96,137500.0,16.3352,16.3437,16.2069,16.2155,137500.0
2013-07-24 10:15:00,18.96,19.05,18.96,19.05,99200.0,16.2155,16.2924,16.2155,16.2924,99200.0
2013-07-24 10:20:00,19.05,19.09,18.96,19.02,142200.0,16.2924,16.3266,16.2155,16.2668,142200.0
2013-07-24 10:25:00,19.02,19.02,18.96,18.99,108300.0,16.2668,16.2668,16.2155,16.2411,108300.0
2013-07-24 10:30:00,18.99,19.0,18.93,18.99,124300.0,16.2411,16.2497,16.1898,16.2411,124300.0
2013-07-24 10:35:00,18.98,19.03,18.96,19.02,129300.0,16.2326,16.2753,16.2155,16.2668,129300.0
2013-07-24 10:40:00,19.01,19.05,18.97,19.04,63300.0,16.2582,16.2924,16.224,16.2839,63300.0
2013-07-24 10:45:00,19.04,19.09,18.98,19.0,72600.0,16.2839,16.3266,16.2326,16.2497,72600.0
2013-07-24 10:50:00,19.0,19.07,19.0,19.07,76900.0,16.2497,16.3095,16.2497,16.3095,76900.0
2013-07-24 10:55:00,19.07,19.09,19.02,19.07,75400.0,16.3095,16.3266,16.2668,16.3095,75400.0
2013-07-24 11:00:00,19.05,19.13,19.04,19.09,116000.0,16.2924,16.3609,16.2839,16.3266,116000.0
2013-07-24 11:05:00,19.1,19.18,19.1,19.14,187500.0,16.3352,16.4036,16.3352,16.3694,187500.0
2013-07-24 11:10:00,19.13,19.22,19.13,19.14,220800.0,16.3609,16.4378,16.3609,16.3694,220800.0
2013-07-24 11:15:00,19.14,19.22,19.08,19.08,247200.0,16.3694,16.4378,16.3181,16.3181,247200.0
2013-07-24 11:20:00,19.08,19.08,19.02,19.04,40500.0,16.3181,16.3181,16.2668,16.2839,40500.0
2013-07-24 11:25:00,19.03,19.06,19.0,19.03,75400.0,16.2753,16.301,16.2497,16.2753,75400.0
2013-07-24 11:30:00,19.04,19.07,19.04,19.05,45400.0,16.2839,16.3095,16.2839,16.2924,45400.0
2013-07-24 11:35:00,19.05,19.06,18.96,18.96,50000.0,16.2924,16.301,16.2155,16.2155,50000.0
2013-07-24 11:40:00,18.97,18.99,18.94,18.95,66700.0,16.224,16.2411,16.1984,16.2069,66700.0
2013-07-24 11:45:00,18.95,18.96,18.93,18.95,53200.0,16.2069,16.2155,16.1898,16.2069,53200.0
2013-07-24 11:50:00,18.94,19.0,18.93,19.0,86900.0,16.1984,16.2497,16.1898,16.2497,86900.0
2013-07-24 11:55:00,19.0,19.02,18.91,18.92,66300.0,16.2497,16.2668,16.1727,16.1813,66300.0
2013-07-24 12:00:00,18.93,18.94,18.9,18.94,47500.0,16.1898,16.1984,16.1641,16.1984,47500.0
2013-07-24 12:05:00,18.94,18.94,18.9,18.92,83400.0,16.1984,16.1984,16.1641,16.1813,83400.0
2013-07-24 12:10:00,18.92,18.96,18.9,18.93,79900.0,16.1813,16.2155,16.1641,16.1898,79900.0
2013-07-24 12:15:00,18.93,18.96,18.9,18.96,79800.0,16.1898,16.2155,16.1641,16.2155,79800.0
2013-07-24 12:20:00,18.94,18.96,18.87,18.88,98600.0,16.1984,16.2155,16.1385,16.147,98600.0
2013-07-24 12:25:00,18.88,18.9,18.87,18.88,69700.0,16.147,16.1641,16.1385,16.147,69700.0
2013-07-24 12:30:00,18.87,18.89,18.86,18.86,52600.0,16.1385,16.1556,16.1299,16.1299,52600.0
2013-07-24 12:35:00,18.86,18.86,18.79,18.8,162200.0,16.1299,16.1299,16.0701,16.0786,162200.0
2013-07-24 12:40:00,18.8,18.81,18.77,18.8,96800.0,16.0786,16.0872,16.053,16.0786,96800.0
2013-07-24 12:45:00,18.8,18.85,18.79,18.8,131000.0,16.0786,16.1214,16.0701,16.0786,131000.0
2013-07-24 12:50:00,18.79,18.8,18.74,18.75,113800.0,16.0701,16.0786,16.0273,16.0359,113800.0
2013-07-24 12:55:00,18.75,18.75,18.7,18.73,91800.0,16.0359,16.0359,15.9931,16.0188,91800.0
2013-07-24 13:00:00,18.73,18.81,18.73,18.76,77100.0,16.0188,16.0872,16.0188,16.0444,77100.0
2013-07-24 13:05:00,18.77,18.77,18.71,18.74,91700.0,16.053,16.053,16.0016,16.0273,91700.0
2013-07-24 13:10:00,18.73,18.76,18.71,18.75,88500.0,16.0188,16.0444,16.0016,16.0359,88500.0
2013-07-24 13:15:00,18.74,18.74,18.7,18.71,75300.0,16.0273,16.0273,15.9931,16.0016,75300.0
2013-07-24 13:20:00,18.7,18.7,18.63,18.65,105100.0,15.9931,15.9931,15.9332,15.9503,105100.0
2013-07-24 13:25:00,18.65,18.69,18.64,18.69,85900.0,15.9503,15.9845,15.9418,15.9845,85900.0
2013-07-24 13:30:00,18.69,18.69,18.62,18.62,103900.0,15.9845,15.9845,15.9247,15.9247,103900.0
2013-07-24 13:35:00,18.62,18.64,18.59,18.63,117600.0,15.9247,15.9418,15.899,15.9332,117600.0
2013-07-24 13:40:00,18.62,18.66,18.62,18.63,45100.0,15.9247,15.9589,15.9247,15.9332,45100.0
2013-07-24 13:45:00,18.63,18.67,18.63,18.65,57100.0,15.9332,15.9674,15.9332,15.9503,57100.0
2013-07-24 13:50:00,18.66,18.67,18.65,18.65,38300.0,15.9589,15.9674,15.9503,15.9503,38300.0
2013-07-24 13:55:00,18.66,18.67,18.6,18.62,107300.0,15.9589,15.9674,15.9076,15.9247,107300.0
2013-07-24 14:00:00,18.61,18.64,18.59,18.6,83200.0,15.9161,15.9418,15.899,15.9076,83200.0
2013-07-24 14:05:00,18.6,18.6,18.46,18.48,422000.0,15.9076,15.9076,15.7878,15.8049,422000.0
2013-07-24 14:10:00,18.48,18.54,18.47,18.52,143200.0,15.8049,15.8563,15.7964,15.8392,143200.0
2013-07-24 14:15:00,18.52,18.53,18.43,18.43,163500.0,15.8392,15.8477,15.7622,15.7622,163500.0
2013-07-24 14:20:00,18.43,18.46,18.42,18.44,155400.0,15.7622,15.7878,15.7536,15.7707,155400.0
2013-07-24 14:25:00,18.44,18.47,18.38,18.42,193700.0,15.7707,15.7964,15.7194,15.7536,193700.0
2013-07-24 14:30:00,18.42,18.42,18.26,18.26,282900.0,15.7536,15.7536,15.6168,15.6168,282900.0
2013-07-24 14:35:00,18.26,18.29,18.2,18.22,322300.0,15.6168,15.6424,15.5655,15.5826,322300.0
2013-07-24 14:40:00,18.22,18.23,18.15,18.19,406000.0,15.5826,15.5911,15.5227,15.5569,406000.0
2013-07-24 14:45:00,18.2,18.23,18.18,18.23,143700.0,15.5655,15.5911,15.5484,15.5911,143700.0
2013-07-24 14:50:00,18.23,18.27,18.21,18.23,214600.0,15.5911,15.6253,15.574,15.5911,214600.0
2013-07-24 14:55:00,18.24,18.25,18.2,18.23,186700.0,15.5997,15.6082,15.5655,15.5911,186700.0
2013-07-24 15:00:00,18.22,18.27,18.19,18.27,226600.0,15.5826,15.6253,15.5569,15.6253,226600.0
2013-07-24 15:05:00,18.27,18.37,18.26,18.36,152900.0,15.6253,15.7109,15.6168,15.7023,152900.0
2013-07-24 15:10:00,18.35,18.37,18.3,18.34,140600.0,15.6938,15.7109,15.651,15.6852,140600.0
2013-07-24 15:15:00,18.34,18.4,18.34,18.39,117200.0,15.6852,15.7365,15.6852,15.728,117200.0
2013-07-24 15:20:00,18.39,18.45,18.38,18.41,174900.0,15.728,15.7793,15.7194,15.7451,174900.0
2013-07-24 15:25:00,18.42,18.46,18.41,18.44,210400.0,15.7536,15.7878,15.7451,15.7707,210400.0
2013-07-24 15:30:00,18.44,18.45,18.36,18.37,167900.0,15.7707,15.7793,15.7023,15.7109,167900.0
2013-07-24 15:35:00,18.36,18.45,18.35,18.45,211700.0,15.7023,15.7793,15.6938,15.7793,211700.0
2013-07-24 15:40:00,18.45,18.49,18.44,18.45,459700.0,15.7793,15.8135,15.7707,15.7793,459700.0
2013-07-24 15:45:00,18.45,18.45,18.42,18.42,531200.0,15.7793,15.7793,15.7536,15.7536,531200.0
2013-07-24 15:50:00,18.42,18.42,18.35,18.39,483300.0,15.7536,15.7536,15.6938,15.728,483300.0
2013-07-24 15:55:00,18.38,18.45,18.38,18.44,629500.0,15.7194,15.7793,15.7194,15.7707,629500.0
2013-07-25 09:30:00,17.09,17.16,16.6,16.69,1580800.0,14.6162,14.676,14.1971,14.2741,1580800.0
2013-07-25 09:35:00,16.69,16.95,16.69,16.89,783600.0,14.2741,14.4964,14.2741,14.4451,783600.0
2013-07-25 09:40:00,16.88,16.92,16.8,16.9,575400.0,14.4366,14.4708,14.3681,14.4537,575400.0
2013-07-25 09:45:00,16.9,17.16,16.9,17.15,816100.0,14.4537,14.676,14.4537,14.6675,816100.0
2013-07-25 09:50:00,17.16,17.2,17.03,17.06,762600.0,14.676,14.7102,14.5648,14.5905,762600.0
2013-07-25 09:55:00,17.05,17.07,16.75,16.8,737300.0,14.5819,14.599,14.3254,14.3681,737300.0
2013-07-25 10:00:00,16.8,16.85,16.7,16.77,841000.0,14.3681,14.4109,14.2826,14.3425,841000.0
2013-07-25 10:05:00,16.77,16.95,16.77,16.87,962300.0,14.3425,14.4964,14.3425,14.428,962300.0
2013-07-25 10:10:00,16.86,16.89,16.86,16.88,396400.0,14.4194,14.4451,14.4194,14.4366,396400.0
2013-07-25 10:15:00,16.88,16.95,16.78,16.93,874400.0,14.4366,14.4964,14.351,14.4793,874400.0
2013-07-25 10:20:00,16.93,16.94,16.88,16.88,362100.0,14.4793,14.4879,14.4366,14.4366,362100.0
2013-07-25 10:25:00,16.87,16.92,16.79,16.92,446800.0,14.428,14.4708,14.3596,14.4708,446800.0
2013-07-25 10:30:00,16.91,17.05,16.87,16.88,880300.0,14.4622,14.5819,14.428,14.4366,880300.0
2013-07-25 10:35:00,16.88,16.93,16.79,16.89,505400.0,14.4366,14.4793,14.3596,14.4451,505400.0
2013-07-25 10:40:00,16.88,16.96,16.81,16.81,428400.0,14.4366,14.505,14.3767,14.3767,428400.0
2013-07-25 10:45:00,16.81,16.9,16.8,16.89,428000.0,14.3767,14.4537,14.3681,14.4451,428000.0
2013-07-25 10:50:00,16.9,16.97,16.87,16.87,237500.0,14.4537,14.5135,14.428,14.428,237500.0
2013-07-25 10:55:00,16.88,16.91,16.87,16.88,161600.0,14.4366,14.4622,14.428,14.4366,161600.0
2013-07-25 11:00:00,16.89,16.89,16.74,16.75,383000.0,14.4451,14.4451,14.3168,14.3254,383000.0
2013-07-25 11:05:00,16.74,16.74,16.65,16.69,480900.0,14.3168,14.3168,14.2398,14.2741,480900.0
2013-07-25 11:10:00,16.69,16.7,16.65,16.68,316700.0,14.2741,14.2826,14.2398,14.2655,316700.0
2013-07-25 11:15:00,16.67,16.68,16.65,16.65,115900.0,14.2569,14.2655,14.2398,14.2398,115900.0
2013-07-25 11:20:00,16.65,16.66,16.53,16.6,594300.0,14.2398,14.2484,14.1372,14.1971,594300.0
2013-07-25 11:25:00,16.6,16.72,16.58,16.72,270600.0,14.1971,14.2997,14.18,14.2997,270600.0
2013-07-25 11:30:00,16.71,16.73,16.62,16.66,215800.0,14.2912,14.3083,14.2142,14.2484,215800.0
2013-07-25 11:35:00,16.66,16.73,16.66,16.66,125300.0,14.2484,14.3083,14.2484,14.2484,125300.0
2013-07-25 11:40:00,16.66,16.77,16.66,16.7,160600.0,14.2484,14.3425,14.2484,14.2826,160600.0
2013-07-25 11:45:00,16.7,16.77,16.69,16.72,146700.0,14.2826,14.3425,14.2741,14.2997,146700.0
2013-07-25 11:50:00,16.71,16.76,16.71,16.76,127900.0,14.2912,14.3339,14.2912,14.3339,127900.0
2013-07-25 11:55:00,16.76,16.8,16.72,16.75,147500.0,14.3339,14.3681,14.2997,14.3254,147500.0
2013-07-25 12:00:00,16.75,16.75,16.6,16.6,179800.0,14.3254,14.3254,14.1971,14.1971,179800.0
2013-07-25 12:05:00,16.6,16.61,16.5,16.5,410200.0,14.1971,14.2056,14.1116,14.1116,410200.0
2013-07-25 12:10:00,16.49,16.56,16.49,16.53,319000.0,14.103,14.1629,14.103,14.1372,319000.0
2013-07-25 12:15:00,16.53,16.59,16.53,16.55,180600.0,14.1372,14.1885,14.1372,14.1543,180600.0
2013-07-25 12:20:00,16.54,16.56,16.49,16.53,315800.0,14.1458,14.1629,14.103,14.1372,315800.0
2013-07-25 12:25:00,16.52,16.53,16.37,16.38,392800.0,14.1287,14.1372,14.0004,14.0089,392800.0
2013-07-25 12:30:00,16.37,16.44,16.34,16.44,268600.0,14.0004,14.0602,13.9747,14.0602,268600.0
2013-07-25 12:35:00,16.44,16.5,16.4,16.48,313000.0,14.0602,14.1116,14.026,14.0945,313000.0
2013-07-25 12:40:00,16.48,16.48,16.36,16.37,364100.0,14.0945,14.0945,13.9918,14.0004,364100.0
2013-07-25 12:45:00,16.37,16.45,16.35,16.41,305100.0,14.0004,14.0688,13.9833,14.0346,305100.0
2013-07-25 12:50:00,16.4,16.42,16.33,16.34,293400.0,14.026,14.0431,13.9662,13.9747,293400.0
2013-07-25 12:55:00,16.34,16.34,16.2,16.2,496500.0,13.9747,13.9747,13.855,13.855,496500.0
2013-07-25 13:00:00,16.2,16.26,16.17,16.22,481100.0,13.855,13.9063,13.8293,13.8721,481100.0
2013-07-25 13:05:00,16.23,16.36,16.23,16.3,421900.0,13.8806,13.9918,13.8806,13.9405,421900.0
2013-07-25 13:10:00,16.3,16.32,16.17,16.18,358500.0,13.9405,13.9576,13.8293,13.8379,358500.0
2013-07-25 13:15:00,16.19,16.28,16.18,16.2,183500.0,13.8464,13.9234,13.8379,13.855,183500.0
2013-07-25 13:20:00,16.19,16.25,16.15,16.15,345800.0,13.8464,13.8977,13.8122,13.8122,345800.0
2013-07-25 13:25:00,16.16,16.19,16.13,16.16,313600.0,13.8208,13.8464,13.7951,13.8208,313600.0
2013-07-25 13:30:00,16.16,16.29,16.16,16.27,428700.0,13.8208,13.932,13.8208,13.9149,428700.0
2013-07-25 13:35:00,16.28,16.32,16.25,16.31,143100.0,13.9234,13.9576,13.8977,13.9491,143100.0
2013-07-25 13:40:00,16.3,16.42,16.3,16.41,519500.0,13.9405,14.0431,13.9405,14.0346,519500.0
2013-07-25 13:45:00,16.4,16.42,16.35,16.39,168000.0,14.026,14.0431,13.9833,14.0175,168000.0
2013-07-25 13:50:00,16.38,16.39,16.3,16.3,191100.0,14.0089,14.0175,13.9405,13.9405,191100.0
2013-07-25 13:55:00,16.3,16.31,16.22,16.29,162600.0,13.9405,13.9491,13.8721,13.932,162600.0
2013-07-25 14:00:00,16.3,16.34,16.27,16.3,145600.0,13.9405,13.9747,13.9149,13.9405,145600.0
2013-07-25 14:05:00,16.31,16.32,16.27,16.27,184500.0,13.9491,13.9576,13.9149,13.9149,184500.0
2013-07-25 14:10:00,16.28,16.33,16.27,16.29,160900.0,13.9234,13.9662,13.9149,13.932,160900.0
2013-07-25 14:15:00,16.29,16.32,16.29,16.3,105000.0,13.932,13.9576,13.932,13.9405,105000.0
2013-07-25 14:20:00,16.29,16.29,16.23,16.28,149000.0,13.932,13.932,13.8806,13.9234,149000.0
2013-07-25 14:25:00,16.27,16.28,16.23,16.24,150200.0,13.9149,13.9234,13.8806,13.8892,150200.0
2013-07-25 14:30:00,16.24,16.3,16.24,16.28,113000.0,13.8892,13.9405,13.8892,13.9234,113000.0
2013-07-25 14:35:00,16.29,16.3,16.24,16.29,131300.0,13.932,13.9405,13.8892,13.932,131300.0
2013-07-25 14:40:00,16.29,16.34,16.26,16.31,120700.0,13.932,13.9747,13.9063,13.9491,120700.0
2013-07-25 14:45:00,16.29,16.32,16.26,16.27,119900.0,13.932,13.9576,13.9063,13.9149,119900.0
2013-07-25 14:50:00,16.27,16.3,16.26,16.28,122700.0,13.9149,13.9405,13.9063,13.9234,122700.0
2013-07-25 14:55:00,16.28,16.3,16.26,16.28,146600.0,13.9234,13.9405,13.9063,13.9234,146600.0
2013-07-25 15:00:00,16.28,16.34,16.27,16.34,111500.0,13.9234,13.9747,13.9149,13.9747,111500.0
2013-07-25 15:05:00,16.33,16.35,16.31,16.34,223300.0,13.9662,13.9833,13.9491,13.9747,223300.0
2013-07-25 15:10:00,16.34,16.38,16.33,16.35,213000.0,13.9747,14.0089,13.9662,13.9833,213000.0
2013-07-25 15:15:00,16.35,16.37,16.35,16.36,203500.0,13.9833,14.0004,13.9833,13.9918,203500.0
2013-07-25 15:20:00,16.37,16.46,16.36,16.45,439400.0,14.0004,14.0773,13.9918,14.0688,439400.0
2013-07-25 15:25:00,16.46,16.59,16.45,16.54,533200.0,14.0773,14.1885,14.0688,14.1458,533200.0
2013-07-25 15:30:00,16.54,16.58,16.47,16.47,466300.0,14.1458,14.18,14.0859,14.0859,466300.0
2013-07-25 15:35:00,16.47,16.62,16.46,16.62,698600.0,14.0859,14.2142,14.0773,14.2142,698600.0
2013-07-25 15:40:00,16.61,16.65,16.61,16.64,478900.0,14.2056,14.2398,14.2056,14.2313,478900.0
2013-07-25 15:45:00,16.64,16.66,16.55,16.66,856400.0,14.2313,14.2484,14.1543,14.2484,856400.0
2013-07-25 15:50:00,16.66,16.66,16.63,16.65,615700.0,14.2484,14.2484,14.2227,14.2398,615700.0
2013-07-25 15:55:00,16.65,16.65,16.53,16.54,1122800.0,14.2398,14.2398,14.1372,14.1458,1122800.0
2013-07-26 09:30:00,16.51,16.6,16.3,16.3,839900.0,14.1201,14.1971,13.9405,13.9405,839900.0
2013-07-26 09:35:00,16.31,16.56,16.3,16.43,758800.0,13.9491,14.1629,13.9405,14.0517,758800.0
2013-07-26 09:40:00,16.43,16.5,16.38,16.43,239500.0,14.0517,14.1116,14.0089,14.0517,239500.0
2013-07-26 09:45:00,16.42,16.53,16.4,16.47,631400.0,14.0431,14.1372,14.026,14.0859,631400.0
2013-07-26 09:50:00,16.47,16.59,16.46,16.52,284300.0,14.0859,14.1885,14.0773,14.1287,284300.0
2013-07-26 09:55:00,16.52,16.64,16.51,16.6,390500.0,14.1287,14.2313,14.1201,14.1971,390500.0
2013-07-26 10:00:00,16.6,16.62,16.55,16.57,234200.0,14.1971,14.2142,14.1543,14.1714,234200.0
2013-07-26 10:05:00,16.58,16.66,16.57,16.66,357500.0,14.18,14.2484,14.1714,14.2484,357500.0
2013-07-26 10:10:00,16.66,16.72,16.64,16.71,231600.0,14.2484,14.2997,14.2313,14.2912,231600.0
2013-07-26 10:15:00,16.7,16.78,16.67,16.78,393000.0,14.2826,14.351,14.2569,14.351,393000.0
2013-07-26 10:20:00,16.78,16.82,16.73,16.74,340400.0,14.351,14.3852,14.3083,14.3168,340400.0
2013-07-26 10:25:00,16.74,16.76,16.66,16.74,372500.0,14.3168,14.3339,14.2484,14.3168,372500.0
2013-07-26 10:30:00,16.74,16.74,16.66,16.73,391500.0,14.3168,14.3168,14.2484,14.3083,391500.0
2013-07-26 10:35:00,16.74,16.75,16.67,16.71,229800.0,14.3168,14.3254,14.2569,14.2912,229800.0
2013-07-26 10:40:00,16.71,16.72,16.67,16.69,261300.0,14.2912,14.2997,14.2569,14.2741,261300.0
2013-07-26 10:45:00,16.69,16.7,16.53,16.57,353400.0,14.2741,14.2826,14.1372,14.1714,353400.0
2013-07-26 10:50:00,16.57,16.6,16.57,16.59,491700.0,14.1714,14.1971,14.1714,14.1885,491700.0
2013-07-26 10:55:00,16.59,16.6,16.52,16.58,314700.0,14.1885,14.1971,14.1287,14.18,314700.0
2013-07-26 11:00:00,16.57,16.59,16.51,16.52,126300.0,14.1714,14.1885,14.1201,14.1287,126300.0
2013-07-26 11:05:00,16.52,16.52,16.41,16.42,274500.0,14.1287,14.1287,14.0346,14.0431,274500.0
2013-07-26 11:10:00,16.41,16.47,16.41,16.46,130000.0,14.0346,14.0859,14.0346,14.0773,130000.0
2013-07-26 11:15:00,16.45,16.46,16.41,16.41,120100.0,14.0688,14.0773,14.0346,14.0346,120100.0
2013-07-26 11:20:00,16.41,16.42,16.4,16.4,158700.0,14.0346,14.0431,14.026,14.026,158700.0
2013-07-26 11:25:00,16.41,16.41,16.35,16.41,247800.0,14.0346,14.0346,13.9833,14.0346,247800.0
2013-07-26 11:30:00,16.41,16.48,16.41,16.48,99200.0,14.0346,14.0945,14.0346,14.0945,99200.0
2013-07-26 11:35:00,16.48,16.5,16.47,16.5,239500.0,14.0945,14.1116,14.0859,14.1116,239500.0
2013-07-26 11:40:00,16.5,16.54,16.41,16.47,805200.0,14.1116,14.1458,14.0346,14.0859,805200.0
2013-07-26 11:45:00,16.48,16.49,16.43,16.44,83800.0,14.0945,14.103,14.0517,14.0602,83800.0
2013-07-26 11:50:00,16.43,16.47,16.42,16.46,120200.0,14.0517,14.0859,14.0431,14.0773,120200.0
2013-07-26 11:55:00,16.46,16.53,16.46,16.52,175500.0,14.0773,14.1372,14.0773,14.1287,175500.0
2013-07-26 12:00:00,16.52,16.55,16.5,16.5,93400.0,14.1287,14.1543,14.1116,14.1116,93400.0
2013-07-26 12:05:00,16.5,16.54,16.5,16.54,70500.0,14.1116,14.1458,14.1116,14.1458,70500.0
2013-07-26 12:10:00,16.54,16.54,16.52,16.54,55700.0,14.1458,14.1458,14.1287,14.1458,55700.0
2013-07-26 12:15:00,16.54,16.54,16.46,16.46,74000.0,14.1458,14.1458,14.0773,14.0773,74000.0
2013-07-26 12:20:00,16.46,16.53,16.45,16.52,177500.0,14.0773,14.1372,14.0688,14.1287,177500.0
2013-07-26 12:25:00,16.52,16.55,16.46,16.5,214200.0,14.1287,14.1543,14.0773,14.1116,214200.0
2013-07-26 12:30:00,16.5,16.51,16.49,16.5,223100.0,14.1116,14.1201,14.103,14.1116,223100.0
2013-07-26 12:35:00,16.5,16.54,16.48,16.49,64300.0,14.1116,14.1458,14.0945,14.103,64300.0
2013-07-26 12:40:00,16.48,16.49,16.44,16.45,36900.0,14.0945,14.103,14.0602,14.0688,36900.0
2013-07-26 12:45:00,16.44,16.45,16.42,16.44,89000.0,14.0602,14.0688,14.0431,14.0602,89000.0
2013-07-26 12:50:00,16.43,16.44,16.42,16.43,80100.0,14.0517,14.0602,14.0431,14.0517,80100.0
2013-07-26 12:55:00,16.43,16.43,16.4,16.4,100000.0,14.0517,14.0517,14.026,14.026,100000.0
2013-07-26 13:00:00,16.4,16.43,16.37,16.37,134200.0,14.026,14.0517,14.0004,14.0004,134200.0
2013-07-26 13:05:00,16.37,16.38,16.33,16.36,133200.0,14.0004,14.0089,13.9662,13.9918,133200.0
2013-07-26 13:10:00,16.36,16.37,16.32,16.32,73700.0,13.9918,14.0004,13.9576,13.9576,73700.0
2013-07-26 13:15:00,16.32,16.33,16.32,16.32,49300.0,13.9576,13.9662,13.9576,13.9576,49300.0
2013-07-26 13:20:00,16.32,16.35,16.32,16.35,107400.0,13.9576,13.9833,13.9576,13.9833,107400.0
2013-07-26 13:25:00,16.35,16.38,16.34,16.34,107700.0,13.9833,14.0089,13.9747,13.9747,107700.0
2013-07-26 13:30:00,16.35,16.35,16.31,16.31,47400.0,13.9833,13.9833,13.9491,13.9491,47400.0
2013-07-26 13:35:00,16.31,16.33,16.31,16.32,75900.0,13.9491,13.9662,13.9491,13.9576,75900.0
2013-07-26 13:40:00,16.33,16.36,16.32,16.36,121400.0,13.9662,13.9918,13.9576,13.9918,121400.0
2013-07-26 13:45:00,16.36,16.37,16.35,16.37,129800.0,13.9918,14.0004,13.9833,14.0004,129800.0
2013-07-26 13:50:00,16.37,16.37,16.36,16.36,49600.0,14.0004,14.0004,13.9918,13.9918,49600.0
2013-07-26 13:55:00,16.37,16.42,16.36,16.41,243400.0,14.0004,14.0431,13.9918,14.0346,243400.0
2013-07-26 14:00:00,16.41,16.43,16.4,16.42,116100.0,14.0346,14.0517,14.026,14.0431,116100.0
2013-07-26 14:05:00,16.41,16.42,16.4,16.4,90900.0,14.0346,14.0431,14.026,14.026,90900.0
2013-07-26 14:10:00,16.41,16.53,16.4,16.47,286400.0,14.0346,14.1372,14.026,14.0859,286400.0
2013-07-26 14:15:00,16.47,16.48,16.4,16.45,151100.0,14.0859,14.0945,14.026,14.0688,151100.0
2013-07-26 14:20:00,16.45,16.45,16.44,16.44,141400.0,14.0688,14.0688,14.0602,14.0602,141400.0
2013-07-26 14:25:00,16.45,16.49,16.4,16.41,89600.0,14.0688,14.103,14.026,14.0346,89600.0
2013-07-26 14:30:00,16.4,16.42,16.38,16.4,197300.0,14.026,14.0431,14.0089,14.026,197300.0
2013-07-26 14:35:00,16.4,16.43,16.39,16.39,100600.0,14.026,14.0517,14.0175,14.0175,100600.0
2013-07-26 14:40:00,16.38,16.42,16.38,16.39,119700.0,14.0089,14.0431,14.0089,14.0175,119700.0
2013-07-26 14:45:00,16.39,16.4,16.37,16.38,127700.0,14.0175,14.026,14.0004,14.0089,127700.0
2013-07-26 14:50:00,16.38,16.4,16.37,16.39,119300.0,14.0089,14.026,14.0004,14.0175,119300.0
2013-07-26 14:55:00,16.39,16.39,16.37,16.37,65100.0,14.0175,14.0175,14.0004,14.0004,65100.0
2013-07-26 15:00:00,16.37,16.38,16.34,16.34,220700.0,14.0004,14.0089,13.9747,13.9747,220700.0
2013-07-26 15:05:00,16.34,16.36,16.33,16.33,131200.0,13.9747,13.9918,13.9662,13.9662,131200.0
2013-07-26 15:10:00,16.33,16.34,16.28,16.29,136500.0,13.9662,13.9747,13.9234,13.932,136500.0
2013-07-26 15:15:00,16.28,16.29,16.25,16.29,184600.0,13.9234,13.932,13.8977,13.932,184600.0
2013-07-26 15:20:00,16.29,16.3,16.28,16.28,89700.0,13.932,13.9405,13.9234,13.9234,89700.0
2013-07-26 15:25:00,16.28,16.29,16.27,16.28,142300.0,13.9234,13.932,13.9149,13.9234,142300.0
2013-07-26 15:30:00,16.27,16.3,16.24,16.24,256200.0,13.9149,13.9405,13.8892,13.8892,256200.0
2013-07-26 15:35:00,16.24,16.27,16.23,16.25,260000.0,13.8892,13.9149,13.8806,13.8977,260000.0
2013-07-26 15:40:00,16.25,16.31,16.24,16.3,304600.0,13.8977,13.9491,13.8892,13.9405,304600.0
2013-07-26 15:45:00,16.31,16.37,16.3,16.36,433600.0,13.9491,14.0004,13.9405,13.9918,433600.0
2013-07-26 15:50:00,16.37,16.39,16.35,16.36,321700.0,14.0004,14.0175,13.9833,13.9918,321700.0
2013-07-26 15:55:00,16.36,16.36,16.34,16.35,610400.0,13.9918,13.9918,13.9747,13.9833,610400.0
2013-07-29 09:30:00,16.25,16.55,16.25,16.54,310300.0,13.8977,14.1543,13.8977,14.1458,310300.0
2013-07-29 09:35:00,16.54,16.62,16.51,16.54,353100.0,14.1458,14.2142,14.1201,14.1458,353100.0
2013-07-29 09:40:00,16.53,16.63,16.47,16.5,263900.0,14.1372,14.2227,14.0859,14.1116,263900.0
2013-07-29 09:45:00,16.49,16.65,16.49,16.64,225400.0,14.103,14.2398,14.103,14.2313,225400.0
2013-07-29 09:50:00,16.64,16.64,16.57,16.59,216700.0,14.2313,14.2313,14.1714,14.1885,216700.0
2013-07-29 09:55:00,16.59,16.69,16.58,16.69,195200.0,14.1885,14.2741,14.18,14.2741,195200.0
2013-07-29 10:00:00,16.69,16.7,16.59,16.61,323400.0,14.2741,14.2826,14.1885,14.2056,323400.0
2013-07-29 10:05:00,16.6,16.62,16.58,16.6,211600.0,14.1971,14.2142,14.18,14.1971,211600.0
2013-07-29 10:10:00,16.6,16.67,16.6,16.63,174700.0,14.1971,14.2569,14.1971,14.2227,174700.0
2013-07-29 10:15:00,16.62,16.62,16.57,16.6,133800.0,14.2142,14.2142,14.1714,14.1971,133800.0
2013-07-29 10:20:00,16.6,16.61,16.57,16.61,204200.0,14.1971,14.2056,14.1714,14.2056,204200.0
2013-07-29 10:25:00,16.6,16.62,16.58,16.6,310000.0,14.1971,14.2142,14.18,14.1971,310000.0
2013-07-29 10:30:00,16.59,16.61,16.55,16.56,144100.0,14.1885,14.2056,14.1543,14.1629,144100.0
2013-07-29 10:35:00,16.55,16.61,16.55,16.55,246500.0,14.1543,14.2056,14.1543,14.1543,246500.0
2013-07-29 10:40:00,16.55,16.61,16.55,16.6,140700.0,14.1543,14.2056,14.1543,14.1971,140700.0
2013-07-29 10:45:00,16.6,16.62,16.55,16.6,558800.0,14.1971,14.2142,14.1543,14.1971,558800.0
2013-07-29 10:50:00,16.6,16.6,16.54,16.6,308200.0,14.1971,14.1971,14.1458,14.1971,308200.0
2013-07-29 10:55:00,16.6,16.63,16.59,16.63,274000.0,14.1971,14.2227,14.1885,14.2227,274000.0
2013-07-29 11:00:00,16.62,16.63,16.58,16.6,156700.0,14.2142,14.2227,14.18,14.1971,156700.0
2013-07-29 11:05:00,16.6,16.63,16.59,16.62,211000.0,14.1971,14.2227,14.1885,14.2142,211000.0
2013-07-29 11:10:00,16.61,16.63,16.52,16.52,430800.0,14.2056,14.2227,14.1287,14.1287,430800.0
2013-07-29 11:15:00,16.52,16.57,16.49,16.55,259400.0,14.1287,14.1714,14.103,14.1543,259400.0
2013-07-29 11:20:00,16.55,16.59,16.54,16.56,79500.0,14.1543,14.1885,14.1458,14.1629,79500.0
2013-07-29 11:25:00,16.57,16.58,16.48,16.48,272400.0,14.1714,14.18,14.0945,14.0945,272400.0
2013-07-29 11:30:00,16.48,16.52,16.46,16.51,96300.0,14.0945,14.1287,14.0773,14.1201,96300.0
2013-07-29 11:35:00,16.52,16.52,16.47,16.47,53800.0,14.1287,14.1287,14.0859,14.0859,53800.0
2013-07-29 11:40:00,16.47,16.48,16.42,16.42,122100.0,14.0859,14.0945,14.0431,14.0431,122100.0
2013-07-29 11:45:00,16.43,16.46,16.41,16.45,76300.0,14.0517,14.0773,14.0346,14.0688,76300.0
2013-07-29 11:50:00,16.44,16.46,16.43,16.43,120800.0,14.0602,14.0773,14.0517,14.0517,120800.0
2013-07-29 11:55:00,16.44,16.47,16.42,16.45,76400.0,14.0602,14.0859,14.0431,14.0688,76400.0
2013-07-29 12:00:00,16.45,16.47,16.44,16.46,31000.0,14.0688,14.0859,14.0602,14.0773,31000.0
2013-07-29 12:05:00,16.46,16.47,16.43,16.44,40000.0,14.0773,14.0859,14.0517,14.0602,40000.0
2013-07-29 12:10:00,16.44,16.45,16.43,16.45,47300.0,14.0602,14.0688,14.0517,14.0688,47300.0
2013-07-29 12:15:00,16.45,16.45,16.44,16.44,93000.0,14.0688,14.0688,14.0602,14.0602,93000.0
2013-07-29 12:20:00,16.44,16.45,16.41,16.41,65600.0,14.0602,14.0688,14.0346,14.0346,65600.0
2013-07-29 12:25:00,16.41,16.41,16.39,16.4,306400.0,14.0346,14.0346,14.0175,14.026,306400.0
2013-07-29 12:30:00,16.4,16.45,16.38,16.38,124200.0,14.026,14.0688,14.0089,14.0089,124200.0
2013-07-29 12:35:00,16.38,16.4,16.38,16.39,59400.0,14.0089,14.026,14.0089,14.0175,59400.0
2013-07-29 12:40:00,16.39,16.41,16.37,16.41,292300.0,14.0175,14.0346,14.0004,14.0346,292300.0
2013-07-29 12:45:00,16.41,16.5,16.4,16.5,145700.0,14.0346,14.1116,14.026,14.1116,145700.0
2013-07-29 12:50:00,16.49,16.55,16.49,16.51,80200.0,14.103,14.1543,14.103,14.1201,80200.0
2013-07-29 12:55:00,16.51,16.51,16.49,16.5,57900.0,14.1201,14.1201,14.103,14.1116,57900.0
2013-07-29 13:00:00,16.49,16.49,16.45,16.46,48900.0,14.103,14.103,14.0688,14.0773,48900.0
2013-07-29 13:05:00,16.45,16.47,16.44,16.45,51600.0,14.0688,14.0859,14.0602,14.0688,51600.0
2013-07-29 13:10:00,16.44,16.48,16.43,16.46,49000.0,14.0602,14.0945,14.0517,14.0773,49000.0
2013-07-29 13:15:00,16.45,16.47,16.42,16.45,31200.0,14.0688,14.0859,14.0431,14.0688,31200.0
2013-07-29 13:20:00,16.45,16.49,16.45,16.45,28100.0,14.0688,14.103,14.0688,14.0688,28100.0
2013-07-29 13:25:00,16.46,16.47,16.44,16.44,71300.0,14.0773,14.0859,14.0602,14.0602,71300.0
2013-07-29 13:30:00,16.44,16.45,16.41,16.42,118800.0,14.0602,14.0688,14.0346,14.0431,118800.0
2013-07-29 13:35:00,16.43,16.46,16.43,16.44,84400.0,14.0517,14.0773,14.0517,14.0602,84400.0
2013-07-29 13:40:00,16.44,16.45,16.41,16.42,68900.0,14.0602,14.0688,14.0346,14.0431,68900.0
2013-07-29 13:45:00,16.42,16.42,16.37,16.39,104800.0,14.0431,14.0431,14.0004,14.0175,104800.0
2013-07-29 13:50:00,16.4,16.43,16.4,16.43,30700.0,14.026,14.0517,14.026,14.0517,30700.0
2013-07-29 13:55:00,16.43,16.46,16.4,16.43,75500.0,14.0517,14.0773,14.026,14.0517,75500.0
2013-07-29 14:00:00,16.43,16.46,16.42,16.45,66900.0,14.0517,14.0773,14.0431,14.0688,66900.0
2013-07-29 14:05:00,16.45,16.46,16.43,16.45,39000.0,14.0688,14.0773,14.0517,14.0688,39000.0
2013-07-29 14:10:00,16.45,16.46,16.44,16.44,79200.0,14.0688,14.0773,14.0602,14.0602,79200.0
2013-07-29 14:15:00,16.44,16.48,16.42,16.48,75900.0,14.0602,14.0945,14.0431,14.0945,75900.0
2013-07-29 14:20:00,16.48,16.49,16.46,16.46,127900.0,14.0945,14.103,14.0773,14.0773,127900.0
2013-07-29 14:25:00,16.46,16.47,16.46,16.46,45700.0,14.0773,14.0859,14.0773,14.0773,45700.0
2013-07-29 14:30:00,16.46,16.48,16.43,16.43,135200.0,14.0773,14.0945,14.0517,14.0517,135200.0
2013-07-29 14:35:00,16.44,16.47,16.44,16.45,87500.0,14.0602,14.0859,14.0602,14.0688,87500.0
2013-07-29 14:40:00,16.45,16.45,16.42,16.43,56300.0,14.0688,14.0688,14.0431,14.0517,56300.0
2013-07-29 14:45:00,16.42,16.44,16.42,16.44,40200.0,14.0431,14.0602,14.0431,14.0602,40200.0
2013-07-29 14:50:00,16.43,16.45,16.42,16.43,83500.0,14.0517,14.0688,14.0431,14.0517,83500.0
2013-07-29 14:55:00,16.42,16.43,16.39,16.41,184700.0,14.0431,14.0517,14.0175,14.0346,184700.0
2013-07-29 15:00:00,16.41,16.42,16.39,16.4,303800.0,14.0346,14.0431,14.0175,14.026,303800.0
2013-07-29 15:05:00,16.4,16.43,16.39,16.4,155300.0,14.026,14.0517,14.0175,14.026,155300.0
2013-07-29 15:10:00,16.4,16.45,16.39,16.45,267400.0,14.026,14.0688,14.0175,14.0688,267400.0
2013-07-29 15:15:00,16.45,16.48,16.44,16.46,152400.0,14.0688,14.0945,14.0602,14.0773,152400.0
2013-07-29 15:20:00,16.46,16.49,16.44,16.46,228200.0,14.0773,14.103,14.0602,14.0773,228200.0
2013-07-29 15:25:00,16.46,16.48,16.46,16.46,48000.0,14.0773,14.0945,14.0773,14.0773,48000.0
2013-07-29 15:30:00,16.46,16.48,16.45,16.47,120000.0,14.0773,14.0945,14.0688,14.0859,120000.0
2013-07-29 15:35:00,16.47,16.49,16.46,16.49,199000.0,14.0859,14.103,14.0773,14.103,199000.0
2013-07-29 15:40:00,16.49,16.5,16.42,16.45,258600.0,14.103,14.1116,14.0431,14.0688,258600.0
2013-07-29 15:45:00,16.45,16.48,16.41,16.45,272400.0,14.0688,14.0945,14.0346,14.0688,272400.0
2013-07-29 15:50:00,16.45,16.46,16.42,16.43,328200.0,14.0688,14.0773,14.0431,14.0517,328200.0
2013-07-29 15:55:00,16.43,16.43,16.38,16.39,884300.0,14.0517,14.0517,14.0089,14.0175,884300.0
2013-07-30 09:30:00,16.62,16.67,16.54,16.61,325300.0,14.2142,14.2569,14.1458,14.2056,325300.0
2013-07-30 09:35:00,16.61,16.65,16.54,16.58,75800.0,14.2056,14.2398,14.1458,14.18,75800.0
2013-07-30 09:40:00,16.58,16.58,16.5,16.54,173600.0,14.18,14.18,14.1116,14.1458,173600.0
2013-07-30 09:45:00,16.55,16.59,16.51,16.59,164000.0,14.1543,14.1885,14.1201,14.1885,164000.0
2013-07-30 09:50:00,16.59,16.6,16.53,16.6,187000.0,14.1885,14.1971,14.1372,14.1971,187000.0
2013-07-30 09:55:00,16.59,16.6,16.55,16.57,124800.0,14.1885,14.1971,14.1543,14.1714,124800.0
2013-07-30 10:00:00,16.57,16.6,16.54,16.54,137300.0,14.1714,14.1971,14.1458,14.1458,137300.0
2013-07-30 10:05:00,16.55,16.58,16.52,16.55,199100.0,14.1543,14.18,14.1287,14.1543,199100.0
2013-07-30 10:10:00,16.55,16.58,16.48,16.48,174900.0,14.1543,14.18,14.0945,14.0945,174900.0
2013-07-30 10:15:00,16.48,16.56,16.48,16.51,121500.0,14.0945,14.1629,14.0945,14.1201,121500.0
2013-07-30 10:20:00,16.51,16.56,16.51,16.53,91700.0,14.1201,14.1629,14.1201,14.1372,91700.0
2013-07-30 10:25:00,16.53,16.53,16.48,16.5,651100.0,14.1372,14.1372,14.0945,14.1116,651100.0
2013-07-30 10:30:00,16.5,16.52,16.36,16.36,595700.0,14.1116,14.1287,13.9918,13.9918,595700.0
2013-07-30 10:35:00,16.37,16.44,16.31,16.31,372300.0,14.0004,14.0602,13.9491,13.9491,372300.0
2013-07-30 10:40:00,16.31,16.42,16.31,16.41,626200.0,13.9491,14.0431,13.9491,14.0346,626200.0
2013-07-30 10:45:00,16.4,16.42,16.34,16.41,336800.0,14.026,14.0431,13.9747,14.0346,336800.0
2013-07-30 10:50:00,16.41,16.43,16.39,16.41,213300.0,14.0346,14.0517,14.0175,14.0346,213300.0
2013-07-30 10:55:00,16.41,16.43,16.24,16.32,517200.0,14.0346,14.0517,13.8892,13.9576,517200.0
2013-07-30 11:00:00,16.31,16.4,16.31,16.4,180400.0,13.9491,14.026,13.9491,14.026,180400.0
2013-07-30 11:05:00,16.4,16.41,16.28,16.36,446900.0,14.026,14.0346,13.9234,13.9918,446900.0
2013-07-30 11:10:00,16.36,16.38,16.34,16.36,116400.0,13.9918,14.0089,13.9747,13.9918,116400.0
2013-07-30 11:15:00,16.36,16.44,16.36,16.4,189500.0,13.9918,14.0602,13.9918,14.026,189500.0
2013-07-30 11:20:00,16.4,16.41,16.39,16.41,82200.0,14.026,14.0346,14.0175,14.0346,82200.0
2013-07-30 11:25:00,16.4,16.44,16.34,16.37,257600.0,14.026,14.0602,13.9747,14.0004,257600.0
2013-07-30 11:30:00,16.37,16.37,16.3,16.32,273900.0,14.0004,14.0004,13.9405,13.9576,273900.0
2013-07-30 11:35:00,16.33,16.33,16.25,16.25,166300.0,13.9662,13.9662,13.8977,13.8977,166300.0
2013-07-30 11:40:00,16.25,16.31,16.24,16.25,351300.0,13.8977,13.9491,13.8892,13.8977,351300.0
2013-07-30 11:45:00,16.24,16.31,16.23,16.26,412900.0,13.8892,13.9491,13.8806,13.9063,412900.0
2013-07-30 11:50:00,16.27,16.33,16.25,16.29,122600.0,13.9149,13.9662,13.8977,13.932,122600.0
2013-07-30 11:55:00,16.29,16.36,16.29,16.33,99800.0,13.932,13.9918,13.932,13.9662,99800.0
2013-07-30 12:00:00,16.34,16.35,16.33,16.34,65700.0,13.9747,13.9833,13.9662,13.9747,65700.0
2013-07-30 12:05:00,16.35,16.37,16.33,16.36,56900.0,13.9833,14.0004,13.9662,13.9918,56900.0
2013-07-30 12:10:00,16.36,16.38,16.32,16.36,105000.0,13.9918,14.0089,13.9576,13.9918,105000.0
2013-07-30 12:15:00,16.36,16.37,16.32,16.33,69900.0,13.9918,14.0004,13.9576,13.9662,69900.0
2013-07-30 12:20:00,16.33,16.39,16.33,16.39,48300.0,13.9662,14.0175,13.9662,14.0175,48300.0
2013-07-30 12:25:00,16.39,16.4,16.34,16.39,110000.0,14.0175,14.026,13.9747,14.0175,110000.0
2013-07-30 12:30:00,16.39,16.4,16.37,16.37,44200.0,14.0175,14.026,14.0004,14.0004,44200.0
2013-07-30 12:35:00,16.37,16.38,16.37,16.37,30500.0,14.0004,14.0089,14.0004,14.0004,30500.0
2013-07-30 12:40:00,16.37,16.4,16.36,16.39,114100.0,14.0004,14.026,13.9918,14.0175,114100.0
2013-07-30 12:45:00,16.39,16.44,16.38,16.38,141700.0,14.0175,14.0602,14.0089,14.0089,141700.0
2013-07-30 12:50:00,16.39,16.42,16.37,16.41,45400.0,14.0175,14.0431,14.0004,14.0346,45400.0
2013-07-30 12:55:00,16.41,16.41,16.39,16.39,74100.0,14.0346,14.0346,14.0175,14.0175,74100.0
2013-07-30 13:00:00,16.39,16.4,16.38,16.39,82600.0,14.0175,14.026,14.0089,14.0175,82600.0
2013-07-30 13:05:00,16.38,16.4,16.36,16.37,62500.0,14.0089,14.026,13.9918,14.0004,62500.0
2013-07-30 13:10:00,16.37,16.38,16.35,16.36,126100.0,14.0004,14.0089,13.9833,13.9918,126100.0
2013-07-30 13:15:00,16.36,16.38,16.35,16.37,96800.0,13.9918,14.0089,13.9833,14.0004,96800.0
2013-07-30 13:20:00,16.37,16.39,16.3,16.31,338900.0,14.0004,14.0175,13.9405,13.9491,338900.0
2013-07-30 13:25:00,16.31,16.35,16.3,16.3,127500.0,13.9491,13.9833,13.9405,13.9405,127500.0
2013-07-30 13:30:00,16.3,16.3,16.27,16.3,131900.0,13.9405,13.9405,13.9149,13.9405,131900.0
2013-07-30 13:35:00,16.29,16.29,16.22,16.23,205900.0,13.932,13.932,13.8721,13.8806,205900.0
2013-07-30 13:40:00,16.23,16.26,16.21,16.23,312900.0,13.8806,13.9063,13.8635,13.8806,312900.0
2013-07-30 13:45:00,16.23,16.25,16.2,16.24,125000.0,13.8806,13.8977,13.855,13.8892,125000.0
2013-07-30 13:50:00,16.24,16.25,16.2,16.21,153500.0,13.8892,13.8977,13.855,13.8635,153500.0
2013-07-30 13:55:00,16.22,16.28,16.21,16.26,235800.0,13.8721,13.9234,13.8635,13.9063,235800.0
2013-07-30 14:00:00,16.26,16.33,16.26,16.3,132500.0,13.9063,13.9662,13.9063,13.9405,132500.0
2013-07-30 14:05:00,16.3,16.3,16.21,16.21,321500.0,13.9405,13.9405,13.8635,13.8635,321500.0
2013-07-30 14:10:00,16.21,16.23,16.2,16.22,222400.0,13.8635,13.8806,13.855,13.8721,222400.0
2013-07-30 14:15:00,16.22,16.25,16.19,16.24,293800.0,13.8721,13.8977,13.8464,13.8892,293800.0
2013-07-30 14:20:00,16.25,16.26,16.21,16.24,173400.0,13.8977,13.9063,13.8635,13.8892,173400.0
2013-07-30 14:25:00,16.24,16.26,16.24,16.25,160500.0,13.8892,13.9063,13.8892,13.8977,160500.0
2013-07-30 14:30:00,16.25,16.26,16.19,16.23,250500.0,13.8977,13.9063,13.8464,13.8806,250500.0
2013-07-30 14:35:00,16.23,16.23,16.16,16.17,135700.0,13.8806,13.8806,13.8208,13.8293,135700.0
2013-07-30 14:40:00,16.17,16.24,16.16,16.23,167300.0,13.8293,13.8892,13.8208,13.8806,167300.0
2013-07-30 14:45:00,16.24,16.24,16.18,16.23,127500.0,13.8892,13.8892,13.8379,13.8806,127500.0
2013-07-30 14:50:00,16.22,16.23,16.19,16.2,209000.0,13.8721,13.8806,13.8464,13.855,209000.0
2013-07-30 14:55:00,16.2,16.21,16.19,16.2,137100.0,13.855,13.8635,13.8464,13.855,137100.0
2013-07-30 15:00:00,16.2,16.25,16.2,16.25,109900.0,13.855,13.8977,13.855,13.8977,109900.0
2013-07-30 15:05:00,16.25,16.25,16.17,16.17,182700.0,13.8977,13.8977,13.8293,13.8293,182700.0
2013-07-30 15:10:00,16.17,16.23,16.17,16.23,96700.0,13.8293,13.8806,13.8293,13.8806,96700.0
2013-07-30 15:15:00,16.23,16.25,16.21,16.21,119900.0,13.8806,13.8977,13.8635,13.8635,119900.0
2013-07-30 15:20:00,16.21,16.23,16.2,16.22,183000.0,13.8635,13.8806,13.855,13.8721,183000.0
2013-07-30 15:25:00,16.23,16.23,16.17,16.2,467200.0,13.8806,13.8806,13.8293,13.855,467200.0
2013-07-30 15:30:00,16.2,16.21,16.16,16.19,281400.0,13.855,13.8635,13.8208,13.8464,281400.0
2013-07-30 15:35:00,16.19,16.2,16.14,16.17,251200.0,13.8464,13.855,13.8037,13.8293,251200.0
2013-07-30 15:40:00,16.17,16.22,16.16,16.18,245600.0,13.8293,13.8721,13.8208,13.8379,245600.0
2013-07-30 15:45:00,16.18,16.21,16.18,16.2,494700.0,13.8379,13.8635,13.8379,13.855,494700.0
2013-07-30 15:50:00,16.2,16.23,16.19,16.21,325600.0,13.855,13.8806,13.8464,13.8635,325600.0
2013-07-30 15:55:00,16.21,16.23,16.17,16.18,1095100.0,13.8635,13.8806,13.8293,13.8379,1095100.0
2013-07-31 09:30:00,16.19,16.34,16.11,16.33,435400.0,13.8464,13.9747,13.778,13.9662,435400.0
2013-07-31 09:35:00,16.33,16.4,16.31,16.39,275800.0,13.9662,14.026,13.9491,14.0175,275800.0
2013-07-31 09:40:00,16.4,16.4,16.32,16.35,258500.0,14.026,14.026,13.9576,13.9833,258500.0
2013-07-31 09:45:00,16.34,16.42,16.34,16.35,687300.0,13.9747,14.0431,13.9747,13.9833,687300.0
2013-07-31 09:50:00,16.35,16.41,16.3,16.4,272100.0,13.9833,14.0346,13.9405,14.026,272100.0
2013-07-31 09:55:00,16.41,16.41,16.25,16.26,458100.0,14.0346,14.0346,13.8977,13.9063,458100.0
2013-07-31 10:00:00,16.26,16.28,16.18,16.24,295000.0,13.9063,13.9234,13.8379,13.8892,295000.0
2013-07-31 10:05:00,16.24,16.28,16.22,16.23,217900.0,13.8892,13.9234,13.8721,13.8806,217900.0
2013-07-31 10:10:00,16.22,16.31,16.22,16.3,123200.0,13.8721,13.9491,13.8721,13.9405,123200.0
2013-07-31 10:15:00,16.31,16.37,16.3,16.34,195300.0,13.9491,14.0004,13.9405,13.9747,195300.0
2013-07-31 10:20:00,16.35,16.36,16.27,16.27,78900.0,13.9833,13.9918,13.9149,13.9149,78900.0
2013-07-31 10:25:00,16.28,16.34,16.26,16.29,414300.0,13.9234,13.9747,13.9063,13.932,414300.0
2013-07-31 10:30:00,16.3,16.31,16.28,16.29,167600.0,13.9405,13.9491,13.9234,13.932,167600.0
2013-07-31 10:35:00,16.3,16.31,16.25,16.25,152700.0,13.9405,13.9491,13.8977,13.8977,152700.0
2013-07-31 10:40:00,16.25,16.26,16.22,16.25,223900.0,13.8977,13.9063,13.8721,13.8977,223900.0
2013-07-31 10:45:00,16.25,16.25,16.19,16.2,194100.0,13.8977,13.8977,13.8464,13.855,194100.0
2013-07-31 10:50:00,16.2,16.26,16.17,16.26,118400.0,13.855,13.9063,13.8293,13.9063,118400.0
2013-07-31 10:55:00,16.27,16.27,16.24,16.24,24900.0,13.9149,13.9149,13.8892,13.8892,24900.0
2013-07-31 11:00:00,16.24,16.26,16.22,16.22,68200.0,13.8892,13.9063,13.8721,13.8721,68200.0
2013-07-31 11:05:00,16.22,16.22,16.15,16.17,137200.0,13.8721,13.8721,13.8122,13.8293,137200.0
2013-07-31 11:10:00,16.17,16.21,16.14,16.21,67100.0,13.8293,13.8635,13.8037,13.8635,67100.0
2013-07-31 11:15:00,16.21,16.25,16.21,16.23,59000.0,13.8635,13.8977,13.8635,13.8806,59000.0
2013-07-31 11:20:00,16.23,16.25,16.19,16.22,104400.0,13.8806,13.8977,13.8464,13.8721,104400.0
2013-07-31 11:25:00,16.22,16.26,16.22,16.24,85200.0,13.8721,13.9063,13.8721,13.8892,85200.0
2013-07-31 11:30:00,16.24,16.34,16.24,16.32,125300.0,13.8892,13.9747,13.8892,13.9576,125300.0
2013-07-31 11:35:00,16.32,16.34,16.32,16.32,93900.0,13.9576,13.9747,13.9576,13.9576,93900.0
2013-07-31 11:40:00,16.32,16.34,16.32,16.33,79900.0,13.9576,13.9747,13.9576,13.9662,79900.0
2013-07-31 11:45:00,16.32,16.35,16.32,16.35,63100.0,13.9576,13.9833,13.9576,13.9833,63100.0
2013-07-31 11:50:00,16.34,16.37,16.34,16.37,209000.0,13.9747,14.0004,13.9747,14.0004,209000.0
2013-07-31 11:55:00,16.37,16.4,16.36,16.38,88700.0,14.0004,14.026,13.9918,14.0089,88700.0
2013-07-31 12:00:00,16.38,16.39,16.33,16.34,76400.0,14.0089,14.0175,13.9662,13.9747,76400.0
2013-07-31 12:05:00,16.33,16.35,16.32,16.34,117400.0,13.9662,13.9833,13.9576,13.9747,117400.0
2013-07-31 12:10:00,16.34,16.35,16.31,16.31,123600.0,13.9747,13.9833,13.9491,13.9491,123600.0
2013-07-31 12:15:00,16.31,16.34,16.31,16.34,28100.0,13.9491,13.9747,13.9491,13.9747,28100.0
2013-07-31 12:20:00,16.34,16.34,16.32,16.33,40400.0,13.9747,13.9747,13.9576,13.9662,40400.0
2013-07-31 12:25:00,16.32,16.33,16.26,16.26,73900.0,13.9576,13.9662,13.9063,13.9063,73900.0
2013-07-31 12:30:00,16.27,16.31,16.27,16.3,69400.0,13.9149,13.9491,13.9149,13.9405,69400.0
2013-07-31 12:35:00,16.3,16.32,16.3,16.3,57600.0,13.9405,13.9576,13.9405,13.9405,57600.0
2013-07-31 12:40:00,16.3,16.31,16.27,16.27,88100.0,13.9405,13.9491,13.9149,13.9149,88100.0
2013-07-31 12:45:00,16.27,16.28,16.25,16.27,46800.0,13.9149,13.9234,13.8977,13.9149,46800.0
2013-07-31 12:50:00,16.27,16.31,16.27,16.3,56600.0,13.9149,13.9491,13.9149,13.9405,56600.0
2013-07-31 12:55:00,16.29,16.32,16.29,16.32,41700.0,13.932,13.9576,13.932,13.9576,41700.0
2013-07-31 13:00:00,16.32,16.32,16.3,16.3,57700.0,13.9576,13.9576,13.9405,13.9405,57700.0
2013-07-31 13:05:00,16.3,16.3,16.28,16.29,64400.0,13.9405,13.9405,13.9234,13.932,64400.0
2013-07-31 13:10:00,16.3,16.3,16.23,16.24,100400.0,13.9405,13.9405,13.8806,13.8892,100400.0
2013-07-31 13:15:00,16.23,16.27,16.22,16.22,77200.0,13.8806,13.9149,13.8721,13.8721,77200.0
2013-07-31 13:20:00,16.22,16.22,16.2,16.21,78400.0,13.8721,13.8721,13.855,13.8635,78400.0
2013-07-31 13:25:00,16.21,16.23,16.2,16.22,60900.0,13.8635,13.8806,13.855,13.8721,60900.0
2013-07-31 13:30:00,16.21,16.26,16.21,16.24,118000.0,13.8635,13.9063,13.8635,13.8892,118000.0
2013-07-31 13:35:00,16.23,16.24,16.22,16.22,77700.0,13.8806,13.8892,13.8721,13.8721,77700.0
2013-07-31 13:40:00,16.22,16.24,16.21,16.21,60300.0,13.8721,13.8892,13.8635,13.8635,60300.0
2013-07-31 13:45:00,16.21,16.27,16.2,16.25,108500.0,13.8635,13.9149,13.855,13.8977,108500.0
2013-07-31 13:50:00,16.26,16.26,16.24,16.24,79000.0,13.9063,13.9063,13.8892,13.8892,79000.0
2013-07-31 13:55:00,16.24,16.26,16.22,16.23,67700.0,13.8892,13.9063,13.8721,13.8806,67700.0
2013-07-31 14:00:00,16.24,16.32,16.22,16.29,203900.0,13.8892,13.9576,13.8721,13.932,203900.0
2013-07-31 14:05:00,16.29,16.29,16.23,16.26,103400.0,13.932,13.932,13.8806,13.9063,103400.0
2013-07-31 14:10:00,16.26,16.32,16.25,16.26,118200.0,13.9063,13.9576,13.8977,13.9063,118200.0
2013-07-31 14:15:00,16.27,16.3,16.21,16.26,177300.0,13.9149,13.9405,13.8635,13.9063,177300.0
2013-07-31 14:20:00,16.26,16.37,16.26,16.35,256500.0,13.9063,14.0004,13.9063,13.9833,256500.0
2013-07-31 14:25:00,16.36,16.52,16.36,16.52,476100.0,13.9918,14.1287,13.9918,14.1287,476100.0
2013-07-31 14:30:00,16.52,16.6,16.51,16.58,245700.0,14.1287,14.1971,14.1201,14.18,245700.0
2013-07-31 14:35:00,16.59,16.66,16.59,16.62,325200.0,14.1885,14.2484,14.1885,14.2142,325200.0
2013-07-31 14:40:00,16.63,16.74,16.62,16.71,370700.0,14.2227,14.3168,14.2142,14.2912,370700.0
2013-07-31 14:45:00,16.7,16.79,16.68,16.76,278700.0,14.2826,14.3596,14.2655,14.3339,278700.0
2013-07-31 14:50:00,16.75,16.95,16.75,16.86,583900.0,14.3254,14.4964,14.3254,14.4194,583900.0
2013-07-31 14:55:00,16.85,16.93,16.85,16.88,413600.0,14.4109,14.4793,14.4109,14.4366,413600.0
2013-07-31 15:00:00,16.89,16.98,16.89,16.95,516900.0,14.4451,14.5221,14.4451,14.4964,516900.0
2013-07-31 15:05:00,16.96,16.97,16.8,16.81,488300.0,14.505,14.5135,14.3681,14.3767,488300.0
2013-07-31 15:10:00,16.81,16.84,16.72,16.76,343100.0,14.3767,14.4023,14.2997,14.3339,343100.0
2013-07-31 15:15:00,16.77,16.83,16.76,16.83,174100.0,14.3425,14.3938,14.3339,14.3938,174100.0
2013-07-31 15:20:00,16.82,16.85,16.8,16.8,144300.0,14.3852,14.4109,14.3681,14.3681,144300.0
2013-07-31 15:25:00,16.8,16.83,16.78,16.79,159100.0,14.3681,14.3938,14.351,14.3596,159100.0
2013-07-31 15:30:00,16.79,16.84,16.74,16.77,270100.0,14.3596,14.4023,14.3168,14.3425,270100.0
2013-07-31 15:35:00,16.77,16.77,16.64,16.65,416900.0,14.3425,14.3425,14.2313,14.2398,416900.0
2013-07-31 15:40:00,16.65,16.67,16.58,16.59,459800.0,14.2398,14.2569,14.18,14.1885,459800.0
2013-07-31 15:45:00,16.58,16.59,16.54,16.56,454400.0,14.18,14.1885,14.1458,14.1629,454400.0
2013-07-31 15:50:00,16.57,16.62,16.56,16.58,345300.0,14.1714,14.2142,14.1629,14.18,345300.0
2013-07-31 15:55:00,16.58,16.66,16.58,16.66,700100.0,14.18,14.2484,14.18,14.2484,700100.0
2013-08-01 09:30:00,16.85,16.9,16.71,16.71,310400.0,14.454,14.4969,14.3339,14.3339,310400.0
2013-08-01 09:35:00,16.72,16.76,16.6,16.61,159100.0,14.3425,14.3768,14.2395,14.2481,159100.0
2013-08-01 09:40:00,16.62,16.65,16.49,16.5,263800.0,14.2567,14.2824,14.1452,14.1538,263800.0
2013-08-01 09:45:00,16.49,16.59,16.47,16.55,280200.0,14.1452,14.231,14.128,14.1966,280200.0
2013-08-01 09:50:00,16.55,16.66,16.55,16.66,103800.0,14.1966,14.291,14.1966,14.291,103800.0
2013-08-01 09:55:00,16.66,16.67,16.59,16.65,99800.0,14.291,14.2996,14.231,14.2824,99800.0
2013-08-01 10:00:00,16.64,16.71,16.61,16.67,129700.0,14.2738,14.3339,14.2481,14.2996,129700.0
2013-08-01 10:05:00,16.68,16.71,16.65,16.71,90200.0,14.3082,14.3339,14.2824,14.3339,90200.0
2013-08-01 10:10:00,16.71,16.71,16.65,16.7,241300.0,14.3339,14.3339,14.2824,14.3253,241300.0
2013-08-01 10:15:00,16.7,16.76,16.68,16.69,151700.0,14.3253,14.3768,14.3082,14.3167,151700.0
2013-08-01 10:20:00,16.69,16.76,16.68,16.69,109900.0,14.3167,14.3768,14.3082,14.3167,109900.0
2013-08-01 10:25:00,16.69,16.72,16.65,16.72,155000.0,14.3167,14.3425,14.2824,14.3425,155000.0
2013-08-01 10:30:00,16.71,16.83,16.7,16.83,226700.0,14.3339,14.4368,14.3253,14.4368,226700.0
2013-08-01 10:35:00,16.82,16.89,16.82,16.89,198800.0,14.4283,14.4883,14.4283,14.4883,198800.0
2013-08-01 10:40:00,16.88,16.94,16.84,16.85,246500.0,14.4797,14.5312,14.4454,14.454,246500.0
2013-08-01 10:45:00,16.84,16.89,16.82,16.82,84200.0,14.4454,14.4883,14.4283,14.4283,84200.0
2013-08-01 10:50:00,16.83,16.83,16.73,16.8,153900.0,14.4368,14.4368,14.3511,14.4111,153900.0
2013-08-01 10:55:00,16.8,16.85,16.8,16.84,61300.0,14.4111,14.454,14.4111,14.4454,61300.0
2013-08-01 11:00:00,16.84,16.85,16.8,16.81,41600.0,14.4454,14.454,14.4111,14.4197,41600.0
2013-08-01 11:05:00,16.81,16.85,16.79,16.82,57100.0,14.4197,14.454,14.4025,14.4283,57100.0
2013-08-01 11:10:00,16.82,16.85,16.77,16.77,76200.0,14.4283,14.454,14.3854,14.3854,76200.0
2013-08-01 11:15:00,16.77,16.78,16.71,16.72,91000.0,14.3854,14.3939,14.3339,14.3425,91000.0
2013-08-01 11:20:00,16.71,16.75,16.71,16.74,58100.0,14.3339,14.3682,14.3339,14.3596,58100.0
2013-08-01 11:25:00,16.75,16.77,16.74,16.74,81400.0,14.3682,14.3854,14.3596,14.3596,81400.0
2013-08-01 11:30:00,16.75,16.76,16.74,16.76,89600.0,14.3682,14.3768,14.3596,14.3768,89600.0
2013-08-01 11:35:00,16.75,16.76,16.74,16.74,16600.0,14.3682,14.3768,14.3596,14.3596,16600.0
2013-08-01 11:40:00,16.75,16.77,16.74,16.76,87600.0,14.3682,14.3854,14.3596,14.3768,87600.0
2013-08-01 11:45:00,16.77,16.8,16.76,16.77,62500.0,14.3854,14.4111,14.3768,14.3854,62500.0
2013-08-01 11:50:00,16.76,16.77,16.7,16.73,68800.0,14.3768,14.3854,14.3253,14.3511,68800.0
2013-08-01 11:55:00,16.72,16.77,16.7,16.7,71100.0,14.3425,14.3854,14.3253,14.3253,71100.0
2013-08-01 12:00:00,16.7,16.73,16.69,16.69,33000.0,14.3253,14.3511,14.3167,14.3167,33000.0
2013-08-01 12:05:00,16.7,16.73,16.69,16.73,41700.0,14.3253,14.3511,14.3167,14.3511,41700.0
2013-08-01 12:10:00,16.74,16.76,16.72,16.73,28400.0,14.3596,14.3768,14.3425,14.3511,28400.0
2013-08-01 12:15:00,16.74,16.76,16.73,16.76,27400.0,14.3596,14.3768,14.3511,14.3768,27400.0
2013-08-01 12:20:00,16.76,16.77,16.74,16.76,22100.0,14.3768,14.3854,14.3596,14.3768,22100.0
2013-08-01 12:25:00,16.76,16.78,16.76,16.78,34900.0,14.3768,14.3939,14.3768,14.3939,34900.0
2013-08-01 12:30:00,16.78,16.78,16.73,16.76,39800.0,14.3939,14.3939,14.3511,14.3768,39800.0
2013-08-01 12:35:00,16.75,16.75,16.74,16.75,16200.0,14.3682,14.3682,14.3596,14.3682,16200.0
2013-08-01 12:40:00,16.75,16.76,16.73,16.76,26900.0,14.3682,14.3768,14.3511,14.3768,26900.0
2013-08-01 12:45:00,16.76,16.78,16.75,16.76,47200.0,14.3768,14.3939,14.3682,14.3768,47200.0
2013-08-01 12:50:00,16.77,16.8,16.76,16.79,19800.0,14.3854,14.4111,14.3768,14.4025,19800.0
2013-08-01 12:55:00,16.79,16.79,16.75,16.79,52700.0,14.4025,14.4025,14.3682,14.4025,52700.0
2013-08-01 13:00:00,16.79,16.8,16.73,16.73,66600.0,14.4025,14.4111,14.3511,14.3511,66600.0
2013-08-01 13:05:00,16.73,16.75,16.7,16.75,32600.0,14.3511,14.3682,14.3253,14.3682,32600.0
2013-08-01 13:10:00,16.75,16.79,16.75,16.77,44800.0,14.3682,14.4025,14.3682,14.3854,44800.0
2013-08-01 13:15:00,16.78,16.81,16.76,16.77,86100.0,14.3939,14.4197,14.3768,14.3854,86100.0
2013-08-01 13:20:00,16.78,16.8,16.76,16.78,37600.0,14.3939,14.4111,14.3768,14.3939,37600.0
2013-08-01 13:25:00,16.78,16.79,16.73,16.74,65000.0,14.3939,14.4025,14.3511,14.3596,65000.0
2013-08-01 13:30:00,16.73,16.76,16.73,16.74,23500.0,14.3511,14.3768,14.3511,14.3596,23500.0
2013-08-01 13:35:00,16.74,16.76,16.74,16.75,29000.0,14.3596,14.3768,14.3596,14.3682,29000.0
2013-08-01 13:40:00,16.75,16.76,16.73,16.75,47100.0,14.3682,14.3768,14.3511,14.3682,47100.0
2013-08-01 13:45:00,16.75,16.77,16.75,16.76,77300.0,14.3682,14.3854,14.3682,14.3768,77300.0
2013-08-01 13:50:00,16.75,16.77,16.75,16.76,21200.0,14.3682,14.3854,14.3682,14.3768,21200.0
2013-08-01 13:55:00,16.75,16.76,16.73,16.75,157600.0,14.3682,14.3768,14.3511,14.3682,157600.0
2013-08-01 14:00:00,16.74,16.76,16.72,16.75,100800.0,14.3596,14.3768,14.3425,14.3682,100800.0
2013-08-01 14:05:00,16.74,16.75,16.72,16.73,69700.0,14.3596,14.3682,14.3425,14.3511,69700.0
2013-08-01 14:10:00,16.73,16.75,16.72,16.73,40700.0,14.3511,14.3682,14.3425,14.3511,40700.0
2013-08-01 14:15:00,16.73,16.74,16.7,16.72,64700.0,14.3511,14.3596,14.3253,14.3425,64700.0
2013-08-01 14:20:00,16.73,16.73,16.7,16.71,58900.0,14.3511,14.3511,14.3253,14.3339,58900.0
2013-08-01 14:25:00,16.72,16.72,16.67,16.72,145300.0,14.3425,14.3425,14.2996,14.3425,145300.0
2013-08-01 14:30:00,16.72,16.75,16.72,16.75,45100.0,14.3425,14.3682,14.3425,14.3682,45100.0
2013-08-01 14:35:00,16.75,16.77,16.71,16.73,72800.0,14.3682,14.3854,14.3339,14.3511,72800.0
2013-08-01 14:40:00,16.73,16.75,16.71,16.71,40800.0,14.3511,14.3682,14.3339,14.3339,40800.0
2013-08-01 14:45:00,16.71,16.72,16.65,16.65,168400.0,14.3339,14.3425,14.2824,14.2824,168400.0
2013-08-01 14:50:00,16.65,16.68,16.65,16.68,42800.0,14.2824,14.3082,14.2824,14.3082,42800.0
2013-08-01 14:55:00,16.67,16.68,16.64,16.64,79200.0,14.2996,14.3082,14.2738,14.2738,79200.0
2013-08-01 15:00:00,16.64,16.65,16.62,16.63,296400.0,14.2738,14.2824,14.2567,14.2653,296400.0
2013-08-01 15:05:00,16.63,16.67,16.63,16.65,167700.0,14.2653,14.2996,14.2653,14.2824,167700.0
2013-08-01 15:10:00,16.66,16.7,16.66,16.69,100300.0,14.291,14.3253,14.291,14.3167,100300.0
2013-08-01 15:15:00,16.69,16.7,16.63,16.63,105900.0,14.3167,14.3253,14.2653,14.2653,105900.0
2013-08-01 15:20:00,16.63,16.64,16.6,16.6,216100.0,14.2653,14.2738,14.2395,14.2395,216100.0
2013-08-01 15:25:00,16.6,16.65,16.6,16.64,71400.0,14.2395,14.2824,14.2395,14.2738,71400.0
2013-08-01 15:30:00,16.64,16.68,16.63,16.68,115200.0,14.2738,14.3082,14.2653,14.3082,115200.0
2013-08-01 15:35:00,16.68,16.73,16.67,16.72,136200.0,14.3082,14.3511,14.2996,14.3425,136200.0
2013-08-01 15:40:00,16.72,16.73,16.7,16.72,209800.0,14.3425,14.3511,14.3253,14.3425,209800.0
2013-08-01 15:45:00,16.72,16.75,16.68,16.75,365600.0,14.3425,14.3682,14.3082,14.3682,365600.0
2013-08-01 15:50:00,16.75,16.76,16.71,16.73,387600.0,14.3682,14.3768,14.3339,14.3511,387600.0
2013-08-01 15:55:00,16.74,16.75,16.7,16.71,433400.0,14.3596,14.3682,14.3253,14.3339,433400.0
2013-08-02 09:30:00,16.77,16.87,16.73,16.85,176400.0,14.3854,14.4711,14.3511,14.454,176400.0
2013-08-02 09:35:00,16.85,16.85,16.76,16.83,72000.0,14.454,14.454,14.3768,14.4368,72000.0
2013-08-02 09:40:00,16.83,16.84,16.75,16.82,79400.0,14.4368,14.4454,14.3682,14.4283,79400.0
2013-08-02 09:45:00,16.81,16.87,16.78,16.87,228000.0,14.4197,14.4711,14.3939,14.4711,228000.0
2013-08-02 09:50:00,16.88,16.99,16.87,16.95,187600.0,14.4797,14.5741,14.4711,14.5398,187600.0
2013-08-02 09:55:00,16.95,16.99,16.88,16.99,133900.0,14.5398,14.5741,14.4797,14.5741,133900.0
2013-08-02 10:00:00,16.99,17.1,16.96,17.08,280300.0,14.5741,14.6684,14.5483,14.6513,280300.0
2013-08-02 10:05:00,17.08,17.2,17.07,17.19,241300.0,14.6513,14.7542,14.6427,14.7456,241300.0
2013-08-02 10:10:00,17.19,17.29,17.16,17.26,312900.0,14.7456,14.8314,14.7199,14.8057,312900.0
2013-08-02 10:15:00,17.25,17.26,17.1,17.11,226200.0,14.7971,14.8057,14.6684,14.677,226200.0
2013-08-02 10:20:00,17.11,17.15,17.07,17.15,170500.0,14.677,14.7113,14.6427,14.7113,170500.0
2013-08-02 10:25:00,17.15,17.19,17.1,17.15,218700.0,14.7113,14.7456,14.6684,14.7113,218700.0
2013-08-02 10:30:00,17.15,17.24,17.13,17.2,164300.0,14.7113,14.7885,14.6942,14.7542,164300.0
2013-08-02 10:35:00,17.2,17.24,17.14,17.21,138100.0,14.7542,14.7885,14.7028,14.7628,138100.0
2013-08-02 10:40:00,17.22,17.23,17.19,17.22,134400.0,14.7714,14.78,14.7456,14.7714,134400.0
2013-08-02 10:45:00,17.22,17.23,17.14,17.15,269300.0,14.7714,14.78,14.7028,14.7113,269300.0
2013-08-02 10:50:00,17.15,17.16,17.09,17.1,95900.0,14.7113,14.7199,14.6599,14.6684,95900.0
2013-08-02 10:55:00,17.1,17.13,17.06,17.09,123400.0,14.6684,14.6942,14.6341,14.6599,123400.0
2013-08-02 11:00:00,17.08,17.09,17.01,17.05,122600.0,14.6513,14.6599,14.5912,14.6255,122600.0
2013-08-02 11:05:00,17.04,17.13,17.04,17.09,139000.0,14.617,14.6942,14.617,14.6599,139000.0
2013-08-02 11:10:00,17.09,17.13,17.07,17.07,53400.0,14.6599,14.6942,14.6427,14.6427,53400.0
2013-08-02 11:15:00,17.08,17.1,17.08,17.09,71000.0,14.6513,14.6684,14.6513,14.6599,71000.0
2013-08-02 11:20:00,17.09,17.12,17.06,17.07,60400.0,14.6599,14.6856,14.6341,14.6427,60400.0
2013-08-02 11:25:00,17.07,17.1,17.05,17.06,56000.0,14.6427,14.6684,14.6255,14.6341,56000.0
2013-08-02 11:30:00,17.06,17.07,17.0,17.0,103400.0,14.6341,14.6427,14.5827,14.5827,103400.0
2013-08-02 11:35:00,17.01,17.08,17.01,17.04,100200.0,14.5912,14.6513,14.5912,14.617,100200.0
2013-08-02 11:40:00,17.04,17.05,17.0,17.02,38000.0,14.617,14.6255,14.5827,14.5998,38000.0
2013-08-02 11:45:00,17.03,17.07,17.01,17.06,38900.0,14.6084,14.6427,14.5912,14.6341,38900.0
2013-08-02 11:50:00,17.07,17.09,17.05,17.08,32800.0,14.6427,14.6599,14.6255,14.6513,32800.0
2013-08-02 11:55:00,17.09,17.1,17.08,17.1,43500.0,14.6599,14.6684,14.6513,14.6684,43500.0
2013-08-02 12:00:00,17.09,17.12,17.07,17.1,61000.0,14.6599,14.6856,14.6427,14.6684,61000.0
2013-08-02 12:05:00,17.1,17.13,17.09,17.1,44700.0,14.6684,14.6942,14.6599,14.6684,44700.0
2013-08-02 12:10:00,17.1,17.11,17.05,17.07,125900.0,14.6684,14.677,14.6255,14.6427,125900.0
2013-08-02 12:15:00,17.07,17.09,17.07,17.08,26800.0,14.6427,14.6599,14.6427,14.6513,26800.0
2013-08-02 12:20:00,17.08,17.09,17.06,17.06,28200.0,14.6513,14.6599,14.6341,14.6341,28200.0
2013-08-02 12:25:00,17.06,17.06,17.03,17.06,39400.0,14.6341,14.6341,14.6084,14.6341,39400.0
2013-08-02 12:30:00,17.07,17.13,17.06,17.12,87000.0,14.6427,14.6942,14.6341,14.6856,87000.0
2013-08-02 12:35:00,17.11,17.14,17.11,17.14,44200.0,14.677,14.7028,14.677,14.7028,44200.0
2013-08-02 12:40:00,17.14,17.2,17.14,17.17,126300.0,14.7028,14.7542,14.7028,14.7285,126300.0
2013-08-02 12:45:00,17.16,17.2,17.16,17.18,59000.0,14.7199,14.7542,14.7199,14.7371,59000.0
2013-08-02 12:50:00,17.18,17.23,17.18,17.18,88500.0,14.7371,14.78,14.7371,14.7371,88500.0
2013-08-02 12:55:00,17.19,17.19,17.16,17.17,56300.0,14.7456,14.7456,14.7199,14.7285,56300.0
2013-08-02 13:00:00,17.16,17.18,17.15,17.15,46600.0,14.7199,14.7371,14.7113,14.7113,46600.0
2013-08-02 13:05:00,17.16,17.22,17.15,17.22,57200.0,14.7199,14.7714,14.7113,14.7714,57200.0
2013-08-02 13:10:00,17.22,17.22,17.18,17.22,110900.0,14.7714,14.7714,14.7371,14.7714,110900.0
2013-08-02 13:15:00,17.22,17.24,17.21,17.23,55600.0,14.7714,14.7885,14.7628,14.78,55600.0
2013-08-02 13:20:00,17.23,17.25,17.22,17.23,67800.0,14.78,14.7971,14.7714,14.78,67800.0
2013-08-02 13:25:00,17.24,17.24,17.19,17.19,75000.0,14.7885,14.7885,14.7456,14.7456,75000.0
2013-08-02 13:30:00,17.19,17.21,17.17,17.19,53000.0,14.7456,14.7628,14.7285,14.7456,53000.0
2013-08-02 13:35:00,17.2,17.21,17.18,17.18,52500.0,14.7542,14.7628,14.7371,14.7371,52500.0
2013-08-02 13:40:00,17.19,17.2,17.17,17.2,73800.0,14.7456,14.7542,14.7285,14.7542,73800.0
2013-08-02 13:45:00,17.2,17.22,17.19,17.21,66600.0,14.7542,14.7714,14.7456,14.7628,66600.0
2013-08-02 13:50:00,17.22,17.25,17.21,17.21,104400.0,14.7714,14.7971,14.7628,14.7628,104400.0
2013-08-02 13:55:00,17.22,17.22,17.19,17.2,53200.0,14.7714,14.7714,14.7456,14.7542,53200.0
2013-08-02 14:00:00,17.2,17.23,17.19,17.23,60700.0,14.7542,14.78,14.7456,14.78,60700.0
2013-08-02 14:05:00,17.23,17.23,17.21,17.23,76100.0,14.78,14.78,14.7628,14.78,76100.0
2013-08-02 14:10:00,17.23,17.24,17.19,17.21,89900.0,14.78,14.7885,14.7456,14.7628,89900.0
2013-08-02 14:15:00,17.21,17.21,17.17,17.2,80200.0,14.7628,14.7628,14.7285,14.7542,80200.0
2013-08-02 14:20:00,17.2,17.2,17.17,17.18,54400.0,14.7542,14.7542,14.7285,14.7371,54400.0
2013-08-02 14:25:00,17.17,17.29,17.17,17.27,249800.0,14.7285,14.8314,14.7285,14.8143,249800.0
2013-08-02 14:30:00,17.26,17.26,17.22,17.23,115400.0,14.8057,14.8057,14.7714,14.78,115400.0
2013-08-02 14:35:00,17.22,17.26,17.21,17.25,116200.0,14.7714,14.8057,14.7628,14.7971,116200.0
2013-08-02 14:40:00,17.26,17.27,17.24,17.25,90500.0,14.8057,14.8143,14.7885,14.7971,90500.0
2013-08-02 14:45:00,17.24,17.27,17.24,17.27,103200.0,14.7885,14.8143,14.7885,14.8143,103200.0
2013-08-02 14:50:00,17.27,17.27,17.23,17.23,88700.0,14.8143,14.8143,14.78,14.78,88700.0
2013-08-02 14:55:00,17.23,17.24,17.2,17.21,89500.0,14.78,14.7885,14.7542,14.7628,89500.0
2013-08-02 15:00:00,17.21,17.25,17.2,17.22,113500.0,14.7628,14.7971,14.7542,14.7714,113500.0
2013-08-02 15:05:00,17.23,17.25,17.21,17.23,134100.0,14.78,14.7971,14.7628,14.78,134100.0
2013-08-02 15:10:00,17.23,17.23,17.2,17.22,121100.0,14.78,14.78,14.7542,14.7714,121100.0
2013-08-02 15:15:00,17.22,17.26,17.21,17.24,184100.0,14.7714,14.8057,14.7628,14.7885,184100.0
2013-08-02 15:20:00,17.23,17.24,17.23,17.23,75400.0,14.78,14.7885,14.78,14.78,75400.0
2013-08-02 15:25:00,17.23,17.24,17.19,17.21,175600.0,14.78,14.7885,14.7456,14.7628,175600.0
2013-08-02 15:30:00,17.2,17.23,17.19,17.2,237800.0,14.7542,14.78,14.7456,14.7542,237800.0
2013-08-02 15:35:00,17.2,17.2,17.16,17.2,151200.0,14.7542,14.7542,14.7199,14.7542,151200.0
2013-08-02 15:40:00,17.2,17.21,17.17,17.21,228500.0,14.7542,14.7628,14.7285,14.7628,228500.0
2013-08-02 15:45:00,17.21,17.24,17.2,17.2,420300.0,14.7628,14.7885,14.7542,14.7542,420300.0
2013-08-02 15:50:00,17.21,17.24,17.2,17.21,208500.0,14.7628,14.7885,14.7542,14.7628,208500.0
2013-08-02 15:55:00,17.21,17.23,17.18,17.21,542900.0,14.7628,14.78,14.7371,14.7628,542900.0
2013-08-05 09:30:00,17.13,17.15,16.92,16.99,334400.0,14.6942,14.7113,14.514,14.5741,334400.0
2013-08-05 09:35:00,17.0,17.1,16.9,16.92,282300.0,14.5827,14.6684,14.4969,14.514,282300.0
2013-08-05 09:40:00,16.92,16.92,16.82,16.91,188200.0,14.514,14.514,14.4283,14.5055,188200.0
2013-08-05 09:45:00,16.92,16.93,16.81,16.82,160200.0,14.514,14.5226,14.4197,14.4283,160200.0
2013-08-05 09:50:00,16.82,16.95,16.81,16.95,144800.0,14.4283,14.5398,14.4197,14.5398,144800.0
2013-08-05 09:55:00,16.94,16.97,16.86,16.87,126500.0,14.5312,14.5569,14.4626,14.4711,126500.0
2013-08-05 10:00:00,16.87,16.9,16.82,16.88,199500.0,14.4711,14.4969,14.4283,14.4797,199500.0
2013-08-05 10:05:00,16.88,16.97,16.83,16.87,195100.0,14.4797,14.5569,14.4368,14.4711,195100.0
2013-08-05 10:10:00,16.87,16.93,16.83,16.92,63700.0,14.4711,14.5226,14.4368,14.514,63700.0
2013-08-05 10:15:00,16.92,17.0,16.92,16.95,107400.0,14.514,14.5827,14.514,14.5398,107400.0
2013-08-05 10:20:00,16.96,16.96,16.9,16.94,107300.0,14.5483,14.5483,14.4969,14.5312,107300.0
2013-08-05 10:25:00,16.95,16.95,16.9,16.91,71500.0,14.5398,14.5398,14.4969,14.5055,71500.0
2013-08-05 10:30:00,16.9,16.93,16.87,16.88,76800.0,14.4969,14.5226,14.4711,14.4797,76800.0
2013-08-05 10:35:00,16.87,16.89,16.83,16.85,125100.0,14.4711,14.4883,14.4368,14.454,125100.0
2013-08-05 10:40:00,16.86,16.9,16.84,16.88,119600.0,14.4626,14.4969,14.4454,14.4797,119600.0
2013-08-05 10:45:00,16.88,16.88,16.76,16.82,307000.0,14.4797,14.4797,14.3768,14.4283,307000.0
2013-08-05 10:50:00,16.83,16.83,16.76,16.8,177600.0,14.4368,14.4368,14.3768,14.4111,177600.0
2013-08-05 10:55:00,16.8,16.88,16.79,16.88,118600.0,14.4111,14.4797,14.4025,14.4797,118600.0
2013-08-05 11:00:00,16.88,16.89,16.86,16.88,130500.0,14.4797,14.4883,14.4626,14.4797,130500.0
2013-08-05 11:05:00,16.88,16.88,16.79,16.8,104900.0,14.4797,14.4797,14.4025,14.4111,104900.0
2013-08-05 11:10:00,16.79,16.82,16.77,16.79,81600.0,14.4025,14.4283,14.3854,14.4025,81600.0
2013-08-05 11:15:00,16.8,16.82,16.77,16.78,46400.0,14.4111,14.4283,14.3854,14.3939,46400.0
2013-08-05 11:20:00,16.79,16.82,16.78,16.79,67600.0,14.4025,14.4283,14.3939,14.4025,67600.0
2013-08-05 11:25:00,16.79,16.88,16.79,16.86,155100.0,14.4025,14.4797,14.4025,14.4626,155100.0
2013-08-05 11:30:00,16.86,16.88,16.85,16.86,79700.0,14.4626,14.4797,14.454,14.4626,79700.0
2013-08-05 11:35:00,16.85,16.86,16.85,16.85,67300.0,14.454,14.4626,14.454,14.454,67300.0
2013-08-05 11:40:00,16.85,16.86,16.8,16.83,59400.0,14.454,14.4626,14.4111,14.4368,59400.0
2013-08-05 11:45:00,16.82,16.83,16.79,16.81,45000.0,14.4283,14.4368,14.4025,14.4197,45000.0
2013-08-05 11:50:00,16.81,16.82,16.79,16.82,107900.0,14.4197,14.4283,14.4025,14.4283,107900.0
2013-08-05 11:55:00,16.82,16.82,16.77,16.79,96000.0,14.4283,14.4283,14.3854,14.4025,96000.0
2013-08-05 12:00:00,16.79,16.8,16.79,16.79,33700.0,14.4025,14.4111,14.4025,14.4025,33700.0
2013-08-05 12:05:00,16.79,16.8,16.74,16.77,188800.0,14.4025,14.4111,14.3596,14.3854,188800.0
2013-08-05 12:10:00,16.77,16.81,16.76,16.79,71000.0,14.3854,14.4197,14.3768,14.4025,71000.0
2013-08-05 12:15:00,16.8,16.8,16.79,16.79,37200.0,14.4111,14.4111,14.4025,14.4025,37200.0
2013-08-05 12:20:00,16.79,16.8,16.75,16.76,62900.0,14.4025,14.4111,14.3682,14.3768,62900.0
2013-08-05 12:25:00,16.75,16.78,16.75,16.78,52200.0,14.3682,14.3939,14.3682,14.3939,52200.0
2013-08-05 12:30:00,16.78,16.78,16.76,16.77,35400.0,14.3939,14.3939,14.3768,14.3854,35400.0
2013-08-05 12:35:00,16.77,16.79,16.76,16.78,36700.0,14.3854,14.4025,14.3768,14.3939,36700.0
2013-08-05 12:40:00,16.77,16.77,16.75,16.76,30100.0,14.3854,14.3854,14.3682,14.3768,30100.0
2013-08-05 12:45:00,16.75,16.77,16.73,16.75,113100.0,14.3682,14.3854,14.3511,14.3682,113100.0
2013-08-05 12:50:00,16.75,16.76,16.71,16.71,38500.0,14.3682,14.3768,14.3339,14.3339,38500.0
2013-08-05 12:55:00,16.72,16.72,16.68,16.68,55200.0,14.3425,14.3425,14.3082,14.3082,55200.0
2013-08-05 13:00:00,16.68,16.69,16.67,16.67,62500.0,14.3082,14.3167,14.2996,14.2996,62500.0
2013-08-05 13:05:00,16.67,16.69,16.65,16.66,120300.0,14.2996,14.3167,14.2824,14.291,120300.0
2013-08-05 13:10:00,16.66,16.66,16.62,16.63,98500.0,14.291,14.291,14.2567,14.2653,98500.0
2013-08-05 13:15:00,16.63,16.65,16.62,16.63,112800.0,14.2653,14.2824,14.2567,14.2653,112800.0
2013-08-05 13:20:00,16.64,16.65,16.62,16.64,90100.0,14.2738,14.2824,14.2567,14.2738,90100.0
2013-08-05 13:25:00,16.64,16.65,16.63,16.65,42500.0,14.2738,14.2824,14.2653,14.2824,42500.0
2013-08-05 13:30:00,16.64,16.66,16.64,16.65,53900.0,14.2738,14.291,14.2738,14.2824,53900.0
2013-08-05 13:35:00,16.64,16.66,16.63,16.64,49300.0,14.2738,14.291,14.2653,14.2738,49300.0
2013-08-05 13:40:00,16.63,16.66,16.63,16.65,56600.0,14.2653,14.291,14.2653,14.2824,56600.0
2013-08-05 13:45:00,16.66,16.66,16.65,16.65,31000.0,14.291,14.291,14.2824,14.2824,31000.0
2013-08-05 13:50:00,16.65,16.66,16.61,16.64,120300.0,14.2824,14.291,14.2481,14.2738,120300.0
2013-08-05 13:55:00,16.64,16.65,16.61,16.64,102200.0,14.2738,14.2824,14.2481,14.2738,102200.0
2013-08-05 14:00:00,16.63,16.64,16.61,16.63,65500.0,14.2653,14.2738,14.2481,14.2653,65500.0
2013-08-05 14:05:00,16.63,16.64,16.57,16.58,295800.0,14.2653,14.2738,14.2138,14.2224,295800.0
2013-08-05 14:10:00,16.58,16.62,16.58,16.61,121300.0,14.2224,14.2567,14.2224,14.2481,121300.0
2013-08-05 14:15:00,16.61,16.63,16.6,16.61,93400.0,14.2481,14.2653,14.2395,14.2481,93400.0
2013-08-05 14:20:00,16.61,16.61,16.56,16.59,163500.0,14.2481,14.2481,14.2052,14.231,163500.0
2013-08-05 14:25:00,16.6,16.65,16.59,16.62,252100.0,14.2395,14.2824,14.231,14.2567,252100.0
2013-08-05 14:30:00,16.62,16.66,16.61,16.66,59800.0,14.2567,14.291,14.2481,14.291,59800.0
2013-08-05 14:35:00,16.66,16.7,16.65,16.7,171400.0,14.291,14.3253,14.2824,14.3253,171400.0
2013-08-05 14:40:00,16.7,16.74,16.69,16.73,213900.0,14.3253,14.3596,14.3167,14.3511,213900.0
2013-08-05 14:45:00,16.73,16.76,16.73,16.76,169300.0,14.3511,14.3768,14.3511,14.3768,169300.0
2013-08-05 14:50:00,16.76,16.78,16.75,16.76,148400.0,14.3768,14.3939,14.3682,14.3768,148400.0
2013-08-05 14:55:00,16.76,16.77,16.74,16.75,211100.0,14.3768,14.3854,14.3596,14.3682,211100.0
2013-08-05 15:00:00,16.74,16.75,16.72,16.75,121100.0,14.3596,14.3682,14.3425,14.3682,121100.0
2013-08-05 15:05:00,16.75,16.75,16.73,16.75,89700.0,14.3682,14.3682,14.3511,14.3682,89700.0
2013-08-05 15:10:00,16.75,16.79,16.75,16.79,165900.0,14.3682,14.4025,14.3682,14.4025,165900.0
2013-08-05 15:15:00,16.78,16.79,16.75,16.76,162600.0,14.3939,14.4025,14.3682,14.3768,162600.0
2013-08-05 15:20:00,16.77,16.78,16.75,16.76,153100.0,14.3854,14.3939,14.3682,14.3768,153100.0
2013-08-05 15:25:00,16.76,16.78,16.76,16.77,71400.0,14.3768,14.3939,14.3768,14.3854,71400.0
2013-08-05 15:30:00,16.76,16.82,16.76,16.82,159100.0,14.3768,14.4283,14.3768,14.4283,159100.0
2013-08-05 15:35:00,16.82,16.84,16.8,16.8,230400.0,14.4283,14.4454,14.4111,14.4111,230400.0
2013-08-05 15:40:00,16.8,16.82,16.79,16.82,214600.0,14.4111,14.4283,14.4025,14.4283,214600.0
2013-08-05 15:45:00,16.82,16.84,16.8,16.84,345900.0,14.4283,14.4454,14.4111,14.4454,345900.0
2013-08-05 15:50:00,16.84,16.87,16.83,16.87,372600.0,14.4454,14.4711,14.4368,14.4711,372600.0
2013-08-05 15:55:00,16.87,16.88,16.84,16.87,720200.0,14.4711,14.4797,14.4454,14.4711,720200.0
2013-08-06 09:30:00,16.76,16.78,16.68,16.69,134500.0,14.3768,14.3939,14.3082,14.3167,134500.0
2013-08-06 09:35:00,16.69,16.7,16.54,16.54,164400.0,14.3167,14.3253,14.1881,14.1881,164400.0
2013-08-06 09:40:00,16.55,16.56,16.43,16.45,282200.0,14.1966,14.2052,14.0937,14.1109,282200.0
2013-08-06 09:45:00,16.45,16.5,16.39,16.41,237600.0,14.1109,14.1538,14.0594,14.0766,237600.0
2013-08-06 09:50:00,16.41,16.44,16.38,16.4,172000.0,14.0766,14.1023,14.0508,14.068,172000.0
2013-08-06 09:55:00,16.4,16.43,16.32,16.42,196500.0,14.068,14.0937,13.9994,14.0851,196500.0
2013-08-06 10:00:00,16.43,16.43,16.3,16.32,189100.0,14.0937,14.0937,13.9822,13.9994,189100.0
2013-08-06 10:05:00,16.32,16.38,16.3,16.34,148300.0,13.9994,14.0508,13.9822,14.0165,148300.0
2013-08-06 10:10:00,16.33,16.44,16.32,16.44,176600.0,14.0079,14.1023,13.9994,14.1023,176600.0
2013-08-06 10:15:00,16.43,16.46,16.42,16.43,177400.0,14.0937,14.1194,14.0851,14.0937,177400.0
2013-08-06 10:20:00,16.44,16.46,16.37,16.38,170700.0,14.1023,14.1194,14.0422,14.0508,170700.0
2013-08-06 10:25:00,16.39,16.4,16.32,16.35,235200.0,14.0594,14.068,13.9994,14.0251,235200.0
2013-08-06 10:30:00,16.35,16.36,16.31,16.32,109000.0,14.0251,14.0337,13.9908,13.9994,109000.0
2013-08-06 10:35:00,16.32,16.37,16.31,16.35,182300.0,13.9994,14.0422,13.9908,14.0251,182300.0
2013-08-06 10:40:00,16.35,16.37,16.31,16.35,67900.0,14.0251,14.0422,13.9908,14.0251,67900.0
2013-08-06 10:45:00,16.35,16.39,16.33,16.33,140900.0,14.0251,14.0594,14.0079,14.0079,140900.0
2013-08-06 10:50:00,16.33,16.35,16.32,16.32,101400.0,14.0079,14.0251,13.9994,13.9994,101400.0
2013-08-06 10:55:00,16.32,16.39,16.32,16.36,172600.0,13.9994,14.0594,13.9994,14.0337,172600.0
2013-08-06 11:00:00,16.35,16.36,16.31,16.31,159400.0,14.0251,14.0337,13.9908,13.9908,159400.0
2013-08-06 11:05:00,16.31,16.32,16.25,16.27,413200.0,13.9908,13.9994,13.9393,13.9565,413200.0
2013-08-06 11:10:00,16.27,16.27,16.23,16.25,128900.0,13.9565,13.9565,13.9221,13.9393,128900.0
2013-08-06 11:15:00,16.25,16.25,16.22,16.23,178800.0,13.9393,13.9393,13.9136,13.9221,178800.0
2013-08-06 11:20:00,16.23,16.31,16.22,16.31,156900.0,13.9221,13.9908,13.9136,13.9908,156900.0
2013-08-06 11:25:00,16.32,16.36,16.31,16.36,135200.0,13.9994,14.0337,13.9908,14.0337,135200.0
2013-08-06 11:30:00,16.36,16.37,16.36,16.37,151500.0,14.0337,14.0422,14.0337,14.0422,151500.0
2013-08-06 11:35:00,16.36,16.38,16.31,16.32,131700.0,14.0337,14.0508,13.9908,13.9994,131700.0
2013-08-06 11:40:00,16.32,16.34,16.29,16.29,43800.0,13.9994,14.0165,13.9736,13.9736,43800.0
2013-08-06 11:45:00,16.29,16.34,16.27,16.34,62800.0,13.9736,14.0165,13.9565,14.0165,62800.0
2013-08-06 11:50:00,16.34,16.37,16.28,16.28,66400.0,14.0165,14.0422,13.965,13.965,66400.0
2013-08-06 11:55:00,16.28,16.32,16.28,16.3,52600.0,13.965,13.9994,13.965,13.9822,52600.0
2013-08-06 12:00:00,16.3,16.31,16.28,16.28,45000.0,13.9822,13.9908,13.965,13.965,45000.0
2013-08-06 12:05:00,16.28,16.28,16.26,16.28,53700.0,13.965,13.965,13.9479,13.965,53700.0
2013-08-06 12:10:00,16.28,16.28,16.25,16.26,85500.0,13.965,13.965,13.9393,13.9479,85500.0
2013-08-06 12:15:00,16.25,16.26,16.22,16.23,135900.0,13.9393,13.9479,13.9136,13.9221,135900.0
2013-08-06 12:20:00,16.24,16.27,16.23,16.27,60500.0,13.9307,13.9565,13.9221,13.9565,60500.0
2013-08-06 12:25:00,16.27,16.3,16.26,16.28,106600.0,13.9565,13.9822,13.9479,13.965,106600.0
2013-08-06 12:30:00,16.28,16.29,16.26,16.28,57200.0,13.965,13.9736,13.9479,13.965,57200.0
2013-08-06 12:35:00,16.28,16.29,16.27,16.29,21300.0,13.965,13.9736,13.9565,13.9736,21300.0
2013-08-06 12:40:00,16.29,16.29,16.28,16.29,25500.0,13.9736,13.9736,13.965,13.9736,25500.0
2013-08-06 12:45:00,16.29,16.3,16.28,16.29,51500.0,13.9736,13.9822,13.965,13.9736,51500.0
2013-08-06 12:50:00,16.29,16.3,16.28,16.29,71100.0,13.9736,13.9822,13.965,13.9736,71100.0
2013-08-06 12:55:00,16.29,16.32,16.28,16.32,81100.0,13.9736,13.9994,13.965,13.9994,81100.0
2013-08-06 13:00:00,16.32,16.32,16.28,16.29,71600.0,13.9994,13.9994,13.965,13.9736,71600.0
2013-08-06 13:05:00,16.28,16.29,16.28,16.28,16400.0,13.965,13.9736,13.965,13.965,16400.0
2013-08-06 13:10:00,16.28,16.29,16.26,16.27,61600.0,13.965,13.9736,13.9479,13.9565,61600.0
2013-08-06 13:15:00,16.28,16.3,16.27,16.3,102200.0,13.965,13.9822,13.9565,13.9822,102200.0
2013-08-06 13:20:00,16.3,16.32,16.3,16.32,31000.0,13.9822,13.9994,13.9822,13.9994,31000.0
2013-08-06 13:25:00,16.32,16.32,16.3,16.31,61300.0,13.9994,13.9994,13.9822,13.9908,61300.0
2013-08-06 13:30:00,16.31,16.32,16.3,16.3,35300.0,13.9908,13.9994,13.9822,13.9822,35300.0
2013-08-06 13:35:00,16.3,16.31,16.3,16.3,77100.0,13.9822,13.9908,13.9822,13.9822,77100.0
2013-08-06 13:40:00,16.31,16.32,16.28,16.29,103200.0,13.9908,13.9994,13.965,13.9736,103200.0
2013-08-06 13:45:00,16.28,16.29,16.26,16.26,86200.0,13.965,13.9736,13.9479,13.9479,86200.0
2013-08-06 13:50:00,16.26,16.27,16.25,16.26,72100.0,13.9479,13.9565,13.9393,13.9479,72100.0
2013-08-06 13:55:00,16.25,16.27,16.25,16.26,42300.0,13.9393,13.9565,13.9393,13.9479,42300.0
2013-08-06 14:00:00,16.25,16.27,16.23,16.23,163000.0,13.9393,13.9565,13.9221,13.9221,163000.0
2013-08-06 14:05:00,16.23,16.24,16.2,16.21,128800.0,13.9221,13.9307,13.8964,13.905,128800.0
2013-08-06 14:10:00,16.2,16.21,16.17,16.17,232100.0,13.8964,13.905,13.8707,13.8707,232100.0
2013-08-06 14:15:00,16.18,16.2,16.17,16.19,207400.0,13.8793,13.8964,13.8707,13.8878,207400.0
2013-08-06 14:20:00,16.19,16.19,16.16,16.18,149700.0,13.8878,13.8878,13.8621,13.8793,149700.0
2013-08-06 14:25:00,16.18,16.2,16.16,16.16,169900.0,13.8793,13.8964,13.8621,13.8621,169900.0
2013-08-06 14:30:00,16.17,16.19,16.16,16.17,47700.0,13.8707,13.8878,13.8621,13.8707,47700.0
2013-08-06 14:35:00,16.16,16.22,16.16,16.21,85200.0,13.8621,13.9136,13.8621,13.905,85200.0
2013-08-06 14:40:00,16.21,16.22,16.17,16.18,65500.0,13.905,13.9136,13.8707,13.8793,65500.0
2013-08-06 14:45:00,16.18,16.21,16.17,16.19,78800.0,13.8793,13.905,13.8707,13.8878,78800.0
2013-08-06 14:50:00,16.19,16.23,16.18,16.23,99400.0,13.8878,13.9221,13.8793,13.9221,99400.0
2013-08-06 14:55:00,16.23,16.23,16.18,16.19,97600.0,13.9221,13.9221,13.8793,13.8878,97600.0
2013-08-06 15:00:00,16.19,16.22,16.19,16.19,86700.0,13.8878,13.9136,13.8878,13.8878,86700.0
2013-08-06 15:05:00,16.2,16.21,16.19,16.19,78000.0,13.8964,13.905,13.8878,13.8878,78000.0
2013-08-06 15:10:00,16.2,16.21,16.19,16.21,78300.0,13.8964,13.905,13.8878,13.905,78300.0
2013-08-06 15:15:00,16.21,16.22,16.19,16.19,131500.0,13.905,13.9136,13.8878,13.8878,131500.0
2013-08-06 15:20:00,16.2,16.21,16.19,16.19,57500.0,13.8964,13.905,13.8878,13.8878,57500.0
2013-08-06 15:25:00,16.19,16.21,16.19,16.19,59400.0,13.8878,13.905,13.8878,13.8878,59400.0
2013-08-06 15:30:00,16.2,16.2,16.17,16.18,147600.0,13.8964,13.8964,13.8707,13.8793,147600.0
2013-08-06 15:35:00,16.19,16.24,16.17,16.23,303400.0,13.8878,13.9307,13.8707,13.9221,303400.0
2013-08-06 15:40:00,16.23,16.23,16.2,16.21,328400.0,13.9221,13.9221,13.8964,13.905,328400.0
2013-08-06 15:45:00,16.21,16.22,16.2,16.21,350500.0,13.905,13.9136,13.8964,13.905,350500.0
2013-08-06 15:50:00,16.22,16.22,16.2,16.21,260100.0,13.9136,13.9136,13.8964,13.905,260100.0
2013-08-06 15:55:00,16.2,16.21,16.19,16.19,524100.0,13.8964,13.905,13.8878,13.8878,524100.0
2013-08-07 09:30:00,16.11,16.11,15.83,15.89,607400.0,13.8192,13.8192,13.579,13.6305,607400.0
2013-08-07 09:35:00,15.89,15.94,15.86,15.89,200300.0,13.6305,13.6734,13.6048,13.6305,200300.0
2013-08-07 09:40:00,15.89,15.97,15.87,15.96,381200.0,13.6305,13.6991,13.6133,13.6905,381200.0
2013-08-07 09:45:00,15.96,16.01,15.96,15.96,218900.0,13.6905,13.7334,13.6905,13.6905,218900.0
2013-08-07 09:50:00,15.96,15.99,15.88,15.89,290100.0,13.6905,13.7163,13.6219,13.6305,290100.0
2013-08-07 09:55:00,15.89,15.9,15.83,15.85,259900.0,13.6305,13.6391,13.579,13.5962,259900.0
2013-08-07 10:00:00,15.85,15.92,15.84,15.89,412100.0,13.5962,13.6562,13.5876,13.6305,412100.0
2013-08-07 10:05:00,15.9,15.93,15.88,15.92,213000.0,13.6391,13.6648,13.6219,13.6562,213000.0
2013-08-07 10:10:00,15.92,15.93,15.86,15.91,257900.0,13.6562,13.6648,13.6048,13.6477,257900.0
2013-08-07 10:15:00,15.91,15.95,15.9,15.91,137300.0,13.6477,13.682,13.6391,13.6477,137300.0
2013-08-07 10:20:00,15.91,15.93,15.85,15.86,206400.0,13.6477,13.6648,13.5962,13.6048,206400.0
2013-08-07 10:25:00,15.86,15.87,15.78,15.81,231200.0,13.6048,13.6133,13.5361,13.5619,231200.0
2013-08-07 10:30:00,15.81,15.83,15.77,15.81,192400.0,13.5619,13.579,13.5276,13.5619,192400.0
2013-08-07 10:35:00,15.81,15.81,15.73,15.77,198400.0,13.5619,13.5619,13.4932,13.5276,198400.0
2013-08-07 10:40:00,15.77,15.87,15.76,15.86,176600.0,13.5276,13.6133,13.519,13.6048,176600.0
2013-08-07 10:45:00,15.86,15.86,15.81,15.85,139700.0,13.6048,13.6048,13.5619,13.5962,139700.0
2013-08-07 10:50:00,15.85,15.87,15.83,15.86,128100.0,13.5962,13.6133,13.579,13.6048,128100.0
2013-08-07 10:55:00,15.85,15.87,15.83,15.84,83200.0,13.5962,13.6133,13.579,13.5876,83200.0
2013-08-07 11:00:00,15.84,15.87,15.83,15.84,91200.0,13.5876,13.6133,13.579,13.5876,91200.0
2013-08-07 11:05:00,15.83,15.85,15.8,15.8,86600.0,13.579,13.5962,13.5533,13.5533,86600.0
2013-08-07 11:10:00,15.8,15.92,15.77,15.91,221300.0,13.5533,13.6562,13.5276,13.6477,221300.0
2013-08-07 11:15:00,15.91,15.92,15.89,15.91,141500.0,13.6477,13.6562,13.6305,13.6477,141500.0
2013-08-07 11:20:00,15.91,15.92,15.86,15.87,45500.0,13.6477,13.6562,13.6048,13.6133,45500.0
2013-08-07 11:25:00,15.86,15.87,15.85,15.86,103800.0,13.6048,13.6133,13.5962,13.6048,103800.0
2013-08-07 11:30:00,15.86,15.88,15.85,15.86,68900.0,13.6048,13.6219,13.5962,13.6048,68900.0
2013-08-07 11:35:00,15.87,15.89,15.85,15.85,83700.0,13.6133,13.6305,13.5962,13.5962,83700.0
2013-08-07 11:40:00,15.85,15.87,15.84,15.84,100100.0,13.5962,13.6133,13.5876,13.5876,100100.0
2013-08-07 11:45:00,15.84,15.84,15.81,15.82,45500.0,13.5876,13.5876,13.5619,13.5704,45500.0
2013-08-07 11:50:00,15.82,15.85,15.81,15.85,38300.0,13.5704,13.5962,13.5619,13.5962,38300.0
2013-08-07 11:55:00,15.85,15.86,15.83,15.83,42900.0,13.5962,13.6048,13.579,13.579,42900.0
2013-08-07 12:00:00,15.84,15.84,15.8,15.81,62500.0,13.5876,13.5876,13.5533,13.5619,62500.0
2013-08-07 12:05:00,15.81,15.82,15.78,15.8,53200.0,13.5619,13.5704,13.5361,13.5533,53200.0
2013-08-07 12:10:00,15.81,15.82,15.8,15.8,55600.0,13.5619,13.5704,13.5533,13.5533,55600.0
2013-08-07 12:15:00,15.8,15.84,15.78,15.84,119300.0,13.5533,13.5876,13.5361,13.5876,119300.0
2013-08-07 12:20:00,15.84,15.87,15.84,15.87,34000.0,13.5876,13.6133,13.5876,13.6133,34000.0
2013-08-07 12:25:00,15.87,15.87,15.83,15.85,59000.0,13.6133,13.6133,13.579,13.5962,59000.0
2013-08-07 12:30:00,15.84,15.86,15.84,15.86,39800.0,13.5876,13.6048,13.5876,13.6048,39800.0
2013-08-07 12:35:00,15.86,15.88,15.84,15.85,86600.0,13.6048,13.6219,13.5876,13.5962,86600.0
2013-08-07 12:40:00,15.85,15.87,15.85,15.86,33100.0,13.5962,13.6133,13.5962,13.6048,33100.0
2013-08-07 12:45:00,15.86,15.87,15.85,15.86,67700.0,13.6048,13.6133,13.5962,13.6048,67700.0
2013-08-07 12:50:00,15.85,15.86,15.83,15.83,76000.0,13.5962,13.6048,13.579,13.579,76000.0
2013-08-07 12:55:00,15.84,15.88,15.84,15.88,104600.0,13.5876,13.6219,13.5876,13.6219,104600.0
2013-08-07 13:00:00,15.88,15.94,15.88,15.94,120600.0,13.6219,13.6734,13.6219,13.6734,120600.0
2013-08-07 13:05:00,15.94,15.97,15.92,15.95,88700.0,13.6734,13.6991,13.6562,13.682,88700.0
2013-08-07 13:10:00,15.95,15.96,15.92,15.94,101300.0,13.682,13.6905,13.6562,13.6734,101300.0
2013-08-07 13:15:00,15.93,15.95,15.91,15.93,88200.0,13.6648,13.682,13.6477,13.6648,88200.0
2013-08-07 13:20:00,15.93,15.93,15.9,15.91,60500.0,13.6648,13.6648,13.6391,13.6477,60500.0
2013-08-07 13:25:00,15.9,15.93,15.89,15.93,83500.0,13.6391,13.6648,13.6305,13.6648,83500.0
2013-08-07 13:30:00,15.93,15.94,15.89,15.91,86600.0,13.6648,13.6734,13.6305,13.6477,86600.0
2013-08-07 13:35:00,15.91,15.93,15.9,15.92,61800.0,13.6477,13.6648,13.6391,13.6562,61800.0
2013-08-07 13:40:00,15.92,15.92,15.89,15.89,42200.0,13.6562,13.6562,13.6305,13.6305,42200.0
2013-08-07 13:45:00,15.9,15.91,15.82,15.83,195300.0,13.6391,13.6477,13.5704,13.579,195300.0
2013-08-07 13:50:00,15.83,15.84,15.83,15.84,52800.0,13.579,13.5876,13.579,13.5876,52800.0
2013-08-07 13:55:00,15.84,15.88,15.84,15.87,58700.0,13.5876,13.6219,13.5876,13.6133,58700.0
2013-08-07 14:00:00,15.88,15.92,15.88,15.91,116600.0,13.6219,13.6562,13.6219,13.6477,116600.0
2013-08-07 14:05:00,15.91,15.92,15.85,15.86,146000.0,13.6477,13.6562,13.5962,13.6048,146000.0
2013-08-07 14:10:00,15.86,15.87,15.85,15.85,46200.0,13.6048,13.6133,13.5962,13.5962,46200.0
2013-08-07 14:15:00,15.86,15.86,15.83,15.84,69000.0,13.6048,13.6048,13.579,13.5876,69000.0
2013-08-07 14:20:00,15.84,15.84,15.79,15.82,107700.0,13.5876,13.5876,13.5447,13.5704,107700.0
2013-08-07 14:25:00,15.82,15.82,15.78,15.78,84800.0,13.5704,13.5704,13.5361,13.5361,84800.0
2013-08-07 14:30:00,15.79,15.79,15.78,15.79,100400.0,13.5447,13.5447,13.5361,13.5447,100400.0
2013-08-07 14:35:00,15.78,15.8,15.75,15.75,183600.0,13.5361,13.5533,13.5104,13.5104,183600.0
2013-08-07 14:40:00,15.76,15.77,15.74,15.75,306000.0,13.519,13.5276,13.5018,13.5104,306000.0
2013-08-07 14:45:00,15.76,15.77,15.75,15.76,67900.0,13.519,13.5276,13.5104,13.519,67900.0
2013-08-07 14:50:00,15.77,15.79,15.76,15.79,60600.0,13.5276,13.5447,13.519,13.5447,60600.0
2013-08-07 14:55:00,15.79,15.82,15.78,15.81,84100.0,13.5447,13.5704,13.5361,13.5619,84100.0
2013-08-07 15:00:00,15.82,15.83,15.8,15.81,89600.0,13.5704,13.579,13.5533,13.5619,89600.0
2013-08-07 15:05:00,15.81,15.81,15.79,15.8,73400.0,13.5619,13.5619,13.5447,13.5533,73400.0
2013-08-07 15:10:00,15.8,15.87,15.79,15.87,156100.0,13.5533,13.6133,13.5447,13.6133,156100.0
2013-08-07 15:15:00,15.87,15.87,15.85,15.86,46900.0,13.6133,13.6133,13.5962,13.6048,46900.0
2013-08-07 15:20:00,15.85,15.86,15.81,15.81,95400.0,13.5962,13.6048,13.5619,13.5619,95400.0
2013-08-07 15:25:00,15.81,15.82,15.77,15.79,201600.0,13.5619,13.5704,13.5276,13.5447,201600.0
2013-08-07 15:30:00,15.79,15.8,15.76,15.76,207400.0,13.5447,13.5533,13.519,13.519,207400.0
2013-08-07 15:35:00,15.76,15.78,15.75,15.77,233800.0,13.519,13.5361,13.5104,13.5276,233800.0
2013-08-07 15:40:00,15.77,15.77,15.74,15.75,364600.0,13.5276,13.5276,13.5018,13.5104,364600.0
2013-08-07 15:45:00,15.75,15.8,15.75,15.8,413700.0,13.5104,13.5533,13.5104,13.5533,413700.0
2013-08-07 15:50:00,15.8,15.81,15.79,15.81,424200.0,13.5533,13.5619,13.5447,13.5619,424200.0
2013-08-07 15:55:00,15.81,15.81,15.75,15.77,956900.0,13.5619,13.5619,13.5104,13.5276,956900.0
2013-08-08 09:30:00,16.03,16.04,15.98,15.99,258900.0,13.7506,13.7592,13.7077,13.7163,258900.0
2013-08-08 09:35:00,15.99,16.06,15.95,16.01,153800.0,13.7163,13.7763,13.682,13.7334,153800.0
2013-08-08 09:40:00,16.01,16.02,15.88,15.89,381300.0,13.7334,13.742,13.6219,13.6305,381300.0
2013-08-08 09:45:00,15.9,15.91,15.86,15.9,158200.0,13.6391,13.6477,13.6048,13.6391,158200.0
2013-08-08 09:50:00,15.9,15.95,15.88,15.95,115700.0,13.6391,13.682,13.6219,13.682,115700.0
2013-08-08 09:55:00,15.95,16.01,15.93,15.95,113900.0,13.682,13.7334,13.6648,13.682,113900.0
2013-08-08 10:00:00,15.94,15.97,15.91,15.95,81900.0,13.6734,13.6991,13.6477,13.682,81900.0
2013-08-08 10:05:00,15.96,15.98,15.92,15.92,94200.0,13.6905,13.7077,13.6562,13.6562,94200.0
2013-08-08 10:10:00,15.91,15.93,15.86,15.87,231500.0,13.6477,13.6648,13.6048,13.6133,231500.0
2013-08-08 10:15:00,15.87,15.88,15.82,15.88,114900.0,13.6133,13.6219,13.5704,13.6219,114900.0
2013-08-08 10:20:00,15.88,15.98,15.87,15.97,116900.0,13.6219,13.7077,13.6133,13.6991,116900.0
2013-08-08 10:25:00,15.97,16.0,15.96,15.98,130900.0,13.6991,13.7249,13.6905,13.7077,130900.0
2013-08-08 10:30:00,15.99,16.0,15.95,15.98,182300.0,13.7163,13.7249,13.682,13.7077,182300.0
2013-08-08 10:35:00,15.98,15.98,15.93,15.93,179600.0,13.7077,13.7077,13.6648,13.6648,179600.0
2013-08-08 10:40:00,15.92,15.93,15.89,15.91,97100.0,13.6562,13.6648,13.6305,13.6477,97100.0
2013-08-08 10:45:00,15.91,15.97,15.91,15.97,99500.0,13.6477,13.6991,13.6477,13.6991,99500.0
2013-08-08 10:50:00,15.96,16.01,15.94,15.98,126300.0,13.6905,13.7334,13.6734,13.7077,126300.0
2013-08-08 10:55:00,15.98,15.99,15.93,15.95,108100.0,13.7077,13.7163,13.6648,13.682,108100.0
2013-08-08 11:00:00,15.95,15.95,15.91,15.93,81000.0,13.682,13.682,13.6477,13.6648,81000.0
2013-08-08 11:05:00,15.93,15.95,15.91,15.94,61700.0,13.6648,13.682,13.6477,13.6734,61700.0
2013-08-08 11:10:00,15.95,15.95,15.92,15.94,43900.0,13.682,13.682,13.6562,13.6734,43900.0
2013-08-08 11:15:00,15.95,15.95,15.93,15.93,36800.0,13.682,13.682,13.6648,13.6648,36800.0
2013-08-08 11:20:00,15.93,15.97,15.93,15.94,92400.0,13.6648,13.6991,13.6648,13.6734,92400.0
2013-08-08 11:25:00,15.94,15.96,15.94,15.96,77700.0,13.6734,13.6905,13.6734,13.6905,77700.0
2013-08-08 11:30:00,15.96,16.01,15.95,16.0,174200.0,13.6905,13.7334,13.682,13.7249,174200.0
2013-08-08 11:35:00,16.0,16.07,16.0,16.06,175600.0,13.7249,13.7849,13.7249,13.7763,175600.0
2013-08-08 11:40:00,16.06,16.07,15.96,15.97,226500.0,13.7763,13.7849,13.6905,13.6991,226500.0
2013-08-08 11:45:00,15.96,15.97,15.91,15.97,125900.0,13.6905,13.6991,13.6477,13.6991,125900.0
2013-08-08 11:50:00,15.97,15.99,15.95,15.95,35900.0,13.6991,13.7163,13.682,13.682,35900.0
2013-08-08 11:55:00,15.95,16.0,15.94,15.99,61700.0,13.682,13.7249,13.6734,13.7163,61700.0
2013-08-08 12:00:00,16.0,16.0,15.98,15.99,32500.0,13.7249,13.7249,13.7077,13.7163,32500.0
2013-08-08 12:05:00,15.99,16.0,15.93,15.93,26900.0,13.7163,13.7249,13.6648,13.6648,26900.0
2013-08-08 12:10:00,15.94,16.02,15.94,16.01,145900.0,13.6734,13.742,13.6734,13.7334,145900.0
2013-08-08 12:15:00,16.02,16.05,16.01,16.05,33100.0,13.742,13.7677,13.7334,13.7677,33100.0
2013-08-08 12:20:00,16.04,16.08,16.04,16.07,49800.0,13.7592,13.7935,13.7592,13.7849,49800.0
2013-08-08 12:25:00,16.07,16.08,16.05,16.07,47000.0,13.7849,13.7935,13.7677,13.7849,47000.0
2013-08-08 12:30:00,16.07,16.08,16.05,16.08,29100.0,13.7849,13.7935,13.7677,13.7935,29100.0
2013-08-08 12:35:00,16.08,16.08,16.06,16.06,34100.0,13.7935,13.7935,13.7763,13.7763,34100.0
2013-08-08 12:40:00,16.06,16.09,16.04,16.05,170100.0,13.7763,13.8021,13.7592,13.7677,170100.0
2013-08-08 12:45:00,16.05,16.05,15.98,16.01,97400.0,13.7677,13.7677,13.7077,13.7334,97400.0
2013-08-08 12:50:00,16.01,16.03,16.0,16.02,44300.0,13.7334,13.7506,13.7249,13.742,44300.0
2013-08-08 12:55:00,16.03,16.03,15.99,16.01,35200.0,13.7506,13.7506,13.7163,13.7334,35200.0
2013-08-08 13:00:00,16.0,16.01,15.99,16.01,36400.0,13.7249,13.7334,13.7163,13.7334,36400.0
2013-08-08 13:05:00,16.0,16.01,15.9,15.9,73700.0,13.7249,13.7334,13.6391,13.6391,73700.0
2013-08-08 13:10:00,15.9,15.9,15.83,15.85,143500.0,13.6391,13.6391,13.579,13.5962,143500.0
2013-08-08 13:15:00,15.86,15.88,15.84,15.84,70300.0,13.6048,13.6219,13.5876,13.5876,70300.0
2013-08-08 13:20:00,15.85,15.87,15.84,15.87,63800.0,13.5962,13.6133,13.5876,13.6133,63800.0
2013-08-08 13:25:00,15.86,15.9,15.86,15.89,50800.0,13.6048,13.6391,13.6048,13.6305,50800.0
2013-08-08 13:30:00,15.89,15.89,15.85,15.85,29300.0,13.6305,13.6305,13.5962,13.5962,29300.0
2013-08-08 13:35:00,15.85,15.86,15.82,15.85,86600.0,13.5962,13.6048,13.5704,13.5962,86600.0
2013-08-08 13:40:00,15.85,15.85,15.81,15.81,55300.0,13.5962,13.5962,13.5619,13.5619,55300.0
2013-08-08 13:45:00,15.81,15.83,15.78,15.83,157800.0,13.5619,13.579,13.5361,13.579,157800.0
2013-08-08 13:50:00,15.82,15.83,15.79,15.82,58400.0,13.5704,13.579,13.5447,13.5704,58400.0
2013-08-08 13:55:00,15.83,15.84,15.79,15.8,52300.0,13.579,13.5876,13.5447,13.5533,52300.0
2013-08-08 14:00:00,15.81,15.83,15.76,15.76,187500.0,13.5619,13.579,13.519,13.519,187500.0
2013-08-08 14:05:00,15.76,15.76,15.72,15.74,145600.0,13.519,13.519,13.4847,13.5018,145600.0
2013-08-08 14:10:00,15.74,15.78,15.74,15.76,136000.0,13.5018,13.5361,13.5018,13.519,136000.0
2013-08-08 14:15:00,15.76,15.77,15.74,15.76,63700.0,13.519,13.5276,13.5018,13.519,63700.0
2013-08-08 14:20:00,15.75,15.77,15.75,15.76,113900.0,13.5104,13.5276,13.5104,13.519,113900.0
2013-08-08 14:25:00,15.75,15.76,15.72,15.73,209700.0,13.5104,13.519,13.4847,13.4932,209700.0
2013-08-08 14:30:00,15.74,15.81,15.73,15.77,142900.0,13.5018,13.5619,13.4932,13.5276,142900.0
2013-08-08 14:35:00,15.77,15.81,15.76,15.81,80200.0,13.5276,13.5619,13.519,13.5619,80200.0
2013-08-08 14:40:00,15.81,15.82,15.77,15.78,67500.0,13.5619,13.5704,13.5276,13.5361,67500.0
2013-08-08 14:45:00,15.78,15.79,15.76,15.79,29700.0,13.5361,13.5447,13.519,13.5447,29700.0
2013-08-08 14:50:00,15.78,15.8,15.76,15.79,57600.0,13.5361,13.5533,13.519,13.5447,57600.0
2013-08-08 14:55:00,15.8,15.8,15.76,15.8,67200.0,13.5533,13.5533,13.519,13.5533,67200.0
2013-08-08 15:00:00,15.79,15.8,15.78,15.78,59100.0,13.5447,13.5533,13.5361,13.5361,59100.0
2013-08-08 15:05:00,15.78,15.79,15.77,15.78,85300.0,13.5361,13.5447,13.5276,13.5361,85300.0
2013-08-08 15:10:00,15.79,15.82,15.78,15.82,70900.0,13.5447,13.5704,13.5361,13.5704,70900.0
2013-08-08 15:15:00,15.82,15.82,15.79,15.79,69300.0,13.5704,13.5704,13.5447,13.5447,69300.0
2013-08-08 15:20:00,15.8,15.81,15.78,15.8,127000.0,13.5533,13.5619,13.5361,13.5533,127000.0
2013-08-08 15:25:00,15.81,15.81,15.79,15.8,46800.0,13.5619,13.5619,13.5447,13.5533,46800.0
2013-08-08 15:30:00,15.8,15.81,15.78,15.79,130400.0,13.5533,13.5619,13.5361,13.5447,130400.0
2013-08-08 15:35:00,15.79,15.79,15.76,15.77,76600.0,13.5447,13.5447,13.519,13.5276,76600.0
2013-08-08 15:40:00,15.78,15.81,15.77,15.8,104200.0,13.5361,13.5619,13.5276,13.5533,104200.0
2013-08-08 15:45:00,15.8,15.8,15.77,15.78,129400.0,13.5533,13.5533,13.5276,13.5361,129400.0
2013-08-08 15:50:00,15.77,15.78,15.76,15.77,195300.0,13.5276,13.5361,13.519,13.5276,195300.0
2013-08-08 15:55:00,15.77,15.78,15.74,15.76,469300.0,13.5276,13.5361,13.5018,13.519,469300.0
2013-08-09 09:30:00,15.71,15.73,15.54,15.6,228400.0,13.4761,13.4932,13.3303,13.3817,228400.0
2013-08-09 09:35:00,15.61,15.64,15.55,15.6,204600.0,13.3903,13.416,13.3388,13.3817,204600.0
2013-08-09 09:40:00,15.6,15.66,15.58,15.66,127700.0,13.3817,13.4332,13.3646,13.4332,127700.0
2013-08-09 09:45:00,15.66,15.69,15.62,15.65,258300.0,13.4332,13.4589,13.3989,13.4246,258300.0
2013-08-09 09:50:00,15.65,15.66,15.6,15.61,138000.0,13.4246,13.4332,13.3817,13.3903,138000.0
2013-08-09 09:55:00,15.62,15.64,15.59,15.6,164600.0,13.3989,13.416,13.3732,13.3817,164600.0
2013-08-09 10:00:00,15.61,15.63,15.56,15.56,440800.0,13.3903,13.4075,13.3474,13.3474,440800.0
2013-08-09 10:05:00,15.57,15.59,15.49,15.58,402800.0,13.356,13.3732,13.2874,13.3646,402800.0
2013-08-09 10:10:00,15.57,15.62,15.57,15.58,174600.0,13.356,13.3989,13.356,13.3646,174600.0
2013-08-09 10:15:00,15.59,15.68,15.58,15.65,442200.0,13.3732,13.4504,13.3646,13.4246,442200.0
2013-08-09 10:20:00,15.65,15.7,15.65,15.7,144300.0,13.4246,13.4675,13.4246,13.4675,144300.0
2013-08-09 10:25:00,15.69,15.73,15.69,15.73,128800.0,13.4589,13.4932,13.4589,13.4932,128800.0
2013-08-09 10:30:00,15.72,15.73,15.67,15.68,115800.0,13.4847,13.4932,13.4418,13.4504,115800.0
2013-08-09 10:35:00,15.67,15.71,15.64,15.69,144700.0,13.4418,13.4761,13.416,13.4589,144700.0
2013-08-09 10:40:00,15.69,15.71,15.65,15.71,130500.0,13.4589,13.4761,13.4246,13.4761,130500.0
2013-08-09 10:45:00,15.71,15.74,15.67,15.67,105600.0,13.4761,13.5018,13.4418,13.4418,105600.0
2013-08-09 10:50:00,15.66,15.67,15.61,15.66,93100.0,13.4332,13.4418,13.3903,13.4332,93100.0
2013-08-09 10:55:00,15.66,15.67,15.61,15.63,211800.0,13.4332,13.4418,13.3903,13.4075,211800.0
2013-08-09 11:00:00,15.62,15.63,15.57,15.59,173500.0,13.3989,13.4075,13.356,13.3732,173500.0
2013-08-09 11:05:00,15.59,15.61,15.55,15.56,157800.0,13.3732,13.3903,13.3388,13.3474,157800.0
2013-08-09 11:10:00,15.55,15.56,15.52,15.54,172700.0,13.3388,13.3474,13.3131,13.3303,172700.0
2013-08-09 11:15:00,15.53,15.54,15.46,15.49,408200.0,13.3217,13.3303,13.2616,13.2874,408200.0
2013-08-09 11:20:00,15.49,15.5,15.45,15.5,336700.0,13.2874,13.296,13.2531,13.296,336700.0
2013-08-09 11:25:00,15.5,15.51,15.44,15.48,218200.0,13.296,13.3045,13.2445,13.2788,218200.0
2013-08-09 11:30:00,15.48,15.55,15.48,15.54,188000.0,13.2788,13.3388,13.2788,13.3303,188000.0
2013-08-09 11:35:00,15.54,15.57,15.54,15.57,115600.0,13.3303,13.356,13.3303,13.356,115600.0
2013-08-09 11:40:00,15.57,15.61,15.57,15.58,183400.0,13.356,13.3903,13.356,13.3646,183400.0
2013-08-09 11:45:00,15.59,15.6,15.58,15.59,67000.0,13.3732,13.3817,13.3646,13.3732,67000.0
2013-08-09 11:50:00,15.59,15.61,15.57,15.58,124700.0,13.3732,13.3903,13.356,13.3646,124700.0
2013-08-09 11:55:00,15.59,15.6,15.56,15.58,94600.0,13.3732,13.3817,13.3474,13.3646,94600.0
2013-08-09 12:00:00,15.58,15.58,15.54,15.54,76100.0,13.3646,13.3646,13.3303,13.3303,76100.0
2013-08-09 12:05:00,15.54,15.57,15.53,15.56,87700.0,13.3303,13.356,13.3217,13.3474,87700.0
2013-08-09 12:10:00,15.55,15.59,15.55,15.58,67500.0,13.3388,13.3732,13.3388,13.3646,67500.0
2013-08-09 12:15:00,15.57,15.58,15.56,15.56,60000.0,13.356,13.3646,13.3474,13.3474,60000.0
2013-08-09 12:20:00,15.56,15.58,15.55,15.55,52900.0,13.3474,13.3646,13.3388,13.3388,52900.0
2013-08-09 12:25:00,15.56,15.57,15.55,15.57,27900.0,13.3474,13.356,13.3388,13.356,27900.0
2013-08-09 12:30:00,15.57,15.61,15.57,15.61,113600.0,13.356,13.3903,13.356,13.3903,113600.0
2013-08-09 12:35:00,15.6,15.63,15.59,15.61,53900.0,13.3817,13.4075,13.3732,13.3903,53900.0
2013-08-09 12:40:00,15.62,15.65,15.62,15.64,81900.0,13.3989,13.4246,13.3989,13.416,81900.0
2013-08-09 12:45:00,15.64,15.65,15.61,15.64,47700.0,13.416,13.4246,13.3903,13.416,47700.0
2013-08-09 12:50:00,15.65,15.68,15.65,15.68,43000.0,13.4246,13.4504,13.4246,13.4504,43000.0
2013-08-09 12:55:00,15.69,15.71,15.69,15.69,68300.0,13.4589,13.4761,13.4589,13.4589,68300.0
2013-08-09 13:00:00,15.69,15.7,15.67,15.69,74300.0,13.4589,13.4675,13.4418,13.4589,74300.0
2013-08-09 13:05:00,15.68,15.7,15.68,15.69,78900.0,13.4504,13.4675,13.4504,13.4589,78900.0
2013-08-09 13:10:00,15.69,15.7,15.67,15.67,96300.0,13.4589,13.4675,13.4418,13.4418,96300.0
2013-08-09 13:15:00,15.67,15.71,15.67,15.71,63600.0,13.4418,13.4761,13.4418,13.4761,63600.0
2013-08-09 13:20:00,15.71,15.73,15.7,15.71,70400.0,13.4761,13.4932,13.4675,13.4761,70400.0
2013-08-09 13:25:00,15.71,15.76,15.7,15.74,59300.0,13.4761,13.519,13.4675,13.5018,59300.0
2013-08-09 13:30:00,15.73,15.75,15.72,15.74,39300.0,13.4932,13.5104,13.4847,13.5018,39300.0
2013-08-09 13:35:00,15.74,15.76,15.73,15.75,119600.0,13.5018,13.519,13.4932,13.5104,119600.0
2013-08-09 13:40:00,15.74,15.75,15.71,15.72,83700.0,13.5018,13.5104,13.4761,13.4847,83700.0
2013-08-09 13:45:00,15.71,15.71,15.7,15.7,30200.0,13.4761,13.4761,13.4675,13.4675,30200.0
2013-08-09 13:50:00,15.7,15.74,15.7,15.74,33700.0,13.4675,13.5018,13.4675,13.5018,33700.0
2013-08-09 13:55:00,15.75,15.78,15.73,15.74,85700.0,13.5104,13.5361,13.4932,13.5018,85700.0
2013-08-09 14:00:00,15.73,15.79,15.72,15.78,53400.0,13.4932,13.5447,13.4847,13.5361,53400.0
2013-08-09 14:05:00,15.77,15.78,15.74,15.76,34000.0,13.5276,13.5361,13.5018,13.519,34000.0
2013-08-09 14:10:00,15.77,15.83,15.76,15.8,93700.0,13.5276,13.579,13.519,13.5533,93700.0
2013-08-09 14:15:00,15.8,15.82,15.77,15.79,121900.0,13.5533,13.5704,13.5276,13.5447,121900.0
2013-08-09 14:20:00,15.78,15.8,15.78,15.79,54100.0,13.5361,13.5533,13.5361,13.5447,54100.0
2013-08-09 14:25:00,15.79,15.81,15.77,15.78,87600.0,13.5447,13.5619,13.5276,13.5361,87600.0
2013-08-09 14:30:00,15.79,15.79,15.75,15.75,88000.0,13.5447,13.5447,13.5104,13.5104,88000.0
2013-08-09 14:35:00,15.75,15.76,15.71,15.71,68800.0,13.5104,13.519,13.4761,13.4761,68800.0
2013-08-09 14:40:00,15.71,15.72,15.69,15.69,96700.0,13.4761,13.4847,13.4589,13.4589,96700.0
2013-08-09 14:45:00,15.69,15.71,15.68,15.69,75300.0,13.4589,13.4761,13.4504,13.4589,75300.0
2013-08-09 14:50:00,15.7,15.71,15.69,15.7,172800.0,13.4675,13.4761,13.4589,13.4675,172800.0
2013-08-09 14:55:00,15.69,15.72,15.66,15.72,61700.0,13.4589,13.4847,13.4332,13.4847,61700.0
2013-08-09 15:00:00,15.72,15.73,15.67,15.69,198000.0,13.4847,13.4932,13.4418,13.4589,198000.0
2013-08-09 15:05:00,15.69,15.7,15.68,15.68,36000.0,13.4589,13.4675,13.4504,13.4504,36000.0
2013-08-09 15:10:00,15.68,15.69,15.67,15.69,50900.0,13.4504,13.4589,13.4418,13.4589,50900.0
2013-08-09 15:15:00,15.68,15.69,15.67,15.68,57000.0,13.4504,13.4589,13.4418,13.4504,57000.0
2013-08-09 15:20:00,15.68,15.71,15.67,15.68,143400.0,13.4504,13.4761,13.4418,13.4504,143400.0
2013-08-09 15:25:00,15.68,15.71,15.66,15.67,121700.0,13.4504,13.4761,13.4332,13.4418,121700.0
2013-08-09 15:30:00,15.67,15.7,15.67,15.68,87200.0,13.4418,13.4675,13.4418,13.4504,87200.0
2013-08-09 15:35:00,15.68,15.71,15.68,15.71,124900.0,13.4504,13.4761,13.4504,13.4761,124900.0
2013-08-09 15:40:00,15.7,15.71,15.67,15.67,207900.0,13.4675,13.4761,13.4418,13.4418,207900.0
2013-08-09 15:45:00,15.68,15.7,15.66,15.67,219700.0,13.4504,13.4675,13.4332,13.4418,219700.0
2013-08-09 15:50:00,15.66,15.67,15.66,15.67,115300.0,13.4332,13.4418,13.4332,13.4418,115300.0
2013-08-09 15:55:00,15.67,15.7,15.66,15.67,423500.0,13.4418,13.4675,13.4332,13.4418,423500.0
2013-08-12 09:30:00,15.65,15.81,15.62,15.76,294800.0,13.4246,13.5619,13.3989,13.519,294800.0
2013-08-12 09:35:00,15.76,15.8,15.72,15.74,156500.0,13.519,13.5533,13.4847,13.5018,156500.0
2013-08-12 09:40:00,15.75,15.78,15.67,15.75,154200.0,13.5104,13.5361,13.4418,13.5104,154200.0
2013-08-12 09:45:00,15.74,15.81,15.7,15.78,259400.0,13.5018,13.5619,13.4675,13.5361,259400.0
2013-08-12 09:50:00,15.77,15.86,15.75,15.84,269800.0,13.5276,13.6048,13.5104,13.5876,269800.0
2013-08-12 09:55:00,15.84,15.85,15.77,15.78,326900.0,13.5876,13.5962,13.5276,13.5361,326900.0
2013-08-12 10:00:00,15.78,15.82,15.73,15.75,361700.0,13.5361,13.5704,13.4932,13.5104,361700.0
2013-08-12 10:05:00,15.74,15.87,15.73,15.79,439600.0,13.5018,13.6133,13.4932,13.5447,439600.0
2013-08-12 10:10:00,15.8,15.83,15.74,15.78,113300.0,13.5533,13.579,13.5018,13.5361,113300.0
2013-08-12 10:15:00,15.77,15.78,15.71,15.74,149100.0,13.5276,13.5361,13.4761,13.5018,149100.0
2013-08-12 10:20:00,15.74,15.75,15.68,15.7,228300.0,13.5018,13.5104,13.4504,13.4675,228300.0
2013-08-12 10:25:00,15.71,15.71,15.63,15.68,277500.0,13.4761,13.4761,13.4075,13.4504,277500.0
2013-08-12 10:30:00,15.69,15.75,15.68,15.73,92800.0,13.4589,13.5104,13.4504,13.4932,92800.0
2013-08-12 10:35:00,15.73,15.75,15.64,15.66,171000.0,13.4932,13.5104,13.416,13.4332,171000.0
2013-08-12 10:40:00,15.65,15.68,15.63,15.68,80400.0,13.4246,13.4504,13.4075,13.4504,80400.0
2013-08-12 10:45:00,15.68,15.69,15.63,15.63,98700.0,13.4504,13.4589,13.4075,13.4075,98700.0
2013-08-12 10:50:00,15.64,15.69,15.64,15.69,81600.0,13.416,13.4589,13.416,13.4589,81600.0
2013-08-12 10:55:00,15.69,15.71,15.66,15.68,104500.0,13.4589,13.4761,13.4332,13.4504,104500.0
2013-08-12 11:00:00,15.69,15.7,15.63,15.66,147000.0,13.4589,13.4675,13.4075,13.4332,147000.0
2013-08-12 11:05:00,15.66,15.7,15.65,15.68,127000.0,13.4332,13.4675,13.4246,13.4504,127000.0
2013-08-12 11:10:00,15.68,15.72,15.66,15.7,162700.0,13.4504,13.4847,13.4332,13.4675,162700.0
2013-08-12 11:15:00,15.7,15.71,15.69,15.69,45000.0,13.4675,13.4761,13.4589,13.4589,45000.0
2013-08-12 11:20:00,15.68,15.72,15.68,15.7,38900.0,13.4504,13.4847,13.4504,13.4675,38900.0
2013-08-12 11:25:00,15.7,15.71,15.68,15.71,29500.0,13.4675,13.4761,13.4504,13.4761,29500.0
2013-08-12 11:30:00,15.71,15.74,15.69,15.69,79500.0,13.4761,13.5018,13.4589,13.4589,79500.0
2013-08-12 11:35:00,15.69,15.7,15.66,15.7,92900.0,13.4589,13.4675,13.4332,13.4675,92900.0
2013-08-12 11:40:00,15.7,15.71,15.66,15.66,90500.0,13.4675,13.4761,13.4332,13.4332,90500.0
2013-08-12 11:45:00,15.65,15.67,15.64,15.67,65800.0,13.4246,13.4418,13.416,13.4418,65800.0
2013-08-12 11:50:00,15.67,15.68,15.63,15.64,95800.0,13.4418,13.4504,13.4075,13.416,95800.0
2013-08-12 11:55:00,15.64,15.68,15.62,15.67,88900.0,13.416,13.4504,13.3989,13.4418,88900.0
2013-08-12 12:00:00,15.66,15.68,15.66,15.67,83700.0,13.4332,13.4504,13.4332,13.4418,83700.0
2013-08-12 12:05:00,15.67,15.67,15.63,15.63,33100.0,13.4418,13.4418,13.4075,13.4075,33100.0
2013-08-12 12:10:00,15.64,15.65,15.62,15.64,31100.0,13.416,13.4246,13.3989,13.416,31100.0
2013-08-12 12:15:00,15.65,15.69,15.65,15.69,150600.0,13.4246,13.4589,13.4246,13.4589,150600.0
2013-08-12 12:20:00,15.69,15.7,15.69,15.69,31200.0,13.4589,13.4675,13.4589,13.4589,31200.0
2013-08-12 12:25:00,15.7,15.72,15.69,15.7,299700.0,13.4675,13.4847,13.4589,13.4675,299700.0
2013-08-12 12:30:00,15.7,15.71,15.69,15.71,62200.0,13.4675,13.4761,13.4589,13.4761,62200.0
2013-08-12 12:35:00,15.71,15.71,15.68,15.68,65400.0,13.4761,13.4761,13.4504,13.4504,65400.0
2013-08-12 12:40:00,15.69,15.72,15.69,15.72,42500.0,13.4589,13.4847,13.4589,13.4847,42500.0
2013-08-12 12:45:00,15.72,15.75,15.72,15.75,102000.0,13.4847,13.5104,13.4847,13.5104,102000.0
2013-08-12 12:50:00,15.75,15.76,15.74,15.74,76800.0,13.5104,13.519,13.5018,13.5018,76800.0
2013-08-12 12:55:00,15.74,15.77,15.74,15.76,67200.0,13.5018,13.5276,13.5018,13.519,67200.0
2013-08-12 13:00:00,15.75,15.81,15.75,15.81,198800.0,13.5104,13.5619,13.5104,13.5619,198800.0
2013-08-12 13:05:00,15.81,15.85,15.81,15.84,82100.0,13.5619,13.5962,13.5619,13.5876,82100.0
2013-08-12 13:10:00,15.84,15.84,15.81,15.82,97100.0,13.5876,13.5876,13.5619,13.5704,97100.0
2013-08-12 13:15:00,15.82,15.92,15.81,15.92,143800.0,13.5704,13.6562,13.5619,13.6562,143800.0
2013-08-12 13:20:00,15.91,15.92,15.89,15.9,155400.0,13.6477,13.6562,13.6305,13.6391,155400.0
2013-08-12 13:25:00,15.9,15.91,15.87,15.88,110900.0,13.6391,13.6477,13.6133,13.6219,110900.0
2013-08-12 13:30:00,15.88,15.91,15.88,15.9,108300.0,13.6219,13.6477,13.6219,13.6391,108300.0
2013-08-12 13:35:00,15.9,15.9,15.85,15.87,57500.0,13.6391,13.6391,13.5962,13.6133,57500.0
2013-08-12 13:40:00,15.87,15.88,15.86,15.88,38500.0,13.6133,13.6219,13.6048,13.6219,38500.0
2013-08-12 13:45:00,15.88,15.89,15.86,15.86,53400.0,13.6219,13.6305,13.6048,13.6048,53400.0
2013-08-12 13:50:00,15.86,15.86,15.8,15.81,44000.0,13.6048,13.6048,13.5533,13.5619,44000.0
2013-08-12 13:55:00,15.81,15.81,15.75,15.75,64900.0,13.5619,13.5619,13.5104,13.5104,64900.0
2013-08-12 14:00:00,15.76,15.79,15.75,15.77,130600.0,13.519,13.5447,13.5104,13.5276,130600.0
2013-08-12 14:05:00,15.78,15.78,15.77,15.77,51000.0,13.5361,13.5361,13.5276,13.5276,51000.0
2013-08-12 14:10:00,15.77,15.77,15.71,15.71,47100.0,13.5276,13.5276,13.4761,13.4761,47100.0
2013-08-12 14:15:00,15.71,15.72,15.7,15.72,105000.0,13.4761,13.4847,13.4675,13.4847,105000.0
2013-08-12 14:20:00,15.72,15.74,15.71,15.71,88300.0,13.4847,13.5018,13.4761,13.4761,88300.0
2013-08-12 14:25:00,15.72,15.72,15.69,15.69,68500.0,13.4847,13.4847,13.4589,13.4589,68500.0
2013-08-12 14:30:00,15.69,15.72,15.68,15.68,127300.0,13.4589,13.4847,13.4504,13.4504,127300.0
2013-08-12 14:35:00,15.68,15.72,15.68,15.72,62000.0,13.4504,13.4847,13.4504,13.4847,62000.0
2013-08-12 14:40:00,15.72,15.72,15.69,15.71,58500.0,13.4847,13.4847,13.4589,13.4761,58500.0
2013-08-12 14:45:00,15.71,15.73,15.7,15.73,68600.0,13.4761,13.4932,13.4675,13.4932,68600.0
2013-08-12 14:50:00,15.72,15.73,15.71,15.72,54400.0,13.4847,13.4932,13.4761,13.4847,54400.0
2013-08-12 14:55:00,15.72,15.77,15.72,15.77,97400.0,13.4847,13.5276,13.4847,13.5276,97400.0
2013-08-12 15:00:00,15.77,15.78,15.74,15.75,50000.0,13.5276,13.5361,13.5018,13.5104,50000.0
2013-08-12 15:05:00,15.74,15.75,15.72,15.72,23100.0,13.5018,13.5104,13.4847,13.4847,23100.0
2013-08-12 15:10:00,15.73,15.76,15.73,15.76,81900.0,13.4932,13.519,13.4932,13.519,81900.0
2013-08-12 15:15:00,15.76,15.77,15.73,15.73,55900.0,13.519,13.5276,13.4932,13.4932,55900.0
2013-08-12 15:20:00,15.74,15.75,15.7,15.7,119700.0,13.5018,13.5104,13.4675,13.4675,119700.0
2013-08-12 15:25:00,15.71,15.71,15.68,15.7,66600.0,13.4761,13.4761,13.4504,13.4675,66600.0
2013-08-12 15:30:00,15.7,15.73,15.7,15.73,87000.0,13.4675,13.4932,13.4675,13.4932,87000.0
2013-08-12 15:35:00,15.72,15.75,15.72,15.74,94700.0,13.4847,13.5104,13.4847,13.5018,94700.0
2013-08-12 15:40:00,15.74,15.74,15.7,15.7,114700.0,13.5018,13.5018,13.4675,13.4675,114700.0
2013-08-12 15:45:00,15.71,15.73,15.69,15.7,277200.0,13.4761,13.4932,13.4589,13.4675,277200.0
2013-08-12 15:50:00,15.7,15.73,15.69,15.71,104200.0,13.4675,13.4932,13.4589,13.4761,104200.0
2013-08-12 15:55:00,15.71,15.73,15.71,15.72,384800.0,13.4761,13.4932,13.4761,13.4847,384800.0
2013-08-13 09:30:00,15.78,15.78,15.56,15.58,213500.0,13.5361,13.5361,13.3474,13.3646,213500.0
2013-08-13 09:35:00,15.59,15.6,15.45,15.48,335800.0,13.3732,13.3817,13.2531,13.2788,335800.0
2013-08-13 09:40:00,15.47,15.47,15.36,15.38,331200.0,13.2702,13.2702,13.1759,13.193,331200.0
2013-08-13 09:45:00,15.39,15.43,15.33,15.38,301000.0,13.2016,13.2359,13.1501,13.193,301000.0
2013-08-13 09:50:00,15.38,15.42,15.36,15.42,266200.0,13.193,13.2273,13.1759,13.2273,266200.0
2013-08-13 09:55:00,15.42,15.42,15.31,15.33,359900.0,13.2273,13.2273,13.133,13.1501,359900.0
2013-08-13 10:00:00,15.33,15.34,15.2,15.21,374300.0,13.1501,13.1587,13.0386,13.0472,374300.0
2013-08-13 10:05:00,15.22,15.31,15.2,15.23,378000.0,13.0558,13.133,13.0386,13.0643,378000.0
2013-08-13 10:10:00,15.24,15.24,15.17,15.23,304500.0,13.0729,13.0729,13.0129,13.0643,304500.0
2013-08-13 10:15:00,15.22,15.22,15.13,15.2,317800.0,13.0558,13.0558,12.9786,13.0386,317800.0
2013-08-13 10:20:00,15.19,15.23,15.17,15.2,207600.0,13.03,13.0643,13.0129,13.0386,207600.0
2013-08-13 10:25:00,15.19,15.24,15.17,15.2,195900.0,13.03,13.0729,13.0129,13.0386,195900.0
2013-08-13 10:30:00,15.2,15.2,15.11,15.12,259300.0,13.0386,13.0386,12.9614,12.97,259300.0
2013-08-13 10:35:00,15.11,15.16,15.1,15.13,349900.0,12.9614,13.0043,12.9528,12.9786,349900.0
2013-08-13 10:40:00,15.14,15.18,15.13,15.17,169400.0,12.9871,13.0215,12.9786,13.0129,169400.0
2013-08-13 10:45:00,15.18,15.18,15.14,15.17,121200.0,13.0215,13.0215,12.9871,13.0129,121200.0
2013-08-13 10:50:00,15.17,15.22,15.15,15.16,147300.0,13.0129,13.0558,12.9957,13.0043,147300.0
2013-08-13 10:55:00,15.16,15.2,15.15,15.2,53400.0,13.0043,13.0386,12.9957,13.0386,53400.0
2013-08-13 11:00:00,15.19,15.21,15.14,15.16,123800.0,13.03,13.0472,12.9871,13.0043,123800.0
2013-08-13 11:05:00,15.17,15.2,15.16,15.19,68800.0,13.0129,13.0386,13.0043,13.03,68800.0
2013-08-13 11:10:00,15.2,15.25,15.2,15.25,129000.0,13.0386,13.0815,13.0386,13.0815,129000.0
2013-08-13 11:15:00,15.24,15.25,15.2,15.24,514800.0,13.0729,13.0815,13.0386,13.0729,514800.0
2013-08-13 11:20:00,15.24,15.27,15.22,15.26,420300.0,13.0729,13.0987,13.0558,13.0901,420300.0
2013-08-13 11:25:00,15.26,15.28,15.24,15.24,116100.0,13.0901,13.1072,13.0729,13.0729,116100.0
2013-08-13 11:30:00,15.25,15.34,15.25,15.32,228300.0,13.0815,13.1587,13.0815,13.1415,228300.0
2013-08-13 11:35:00,15.33,15.35,15.3,15.33,147300.0,13.1501,13.1673,13.1244,13.1501,147300.0
2013-08-13 11:40:00,15.33,15.38,15.33,15.36,413500.0,13.1501,13.193,13.1501,13.1759,413500.0
2013-08-13 11:45:00,15.36,15.37,15.29,15.31,184200.0,13.1759,13.1844,13.1158,13.133,184200.0
2013-08-13 11:50:00,15.31,15.32,15.27,15.3,69600.0,13.133,13.1415,13.0987,13.1244,69600.0
2013-08-13 11:55:00,15.31,15.31,15.26,15.27,106800.0,13.133,13.133,13.0901,13.0987,106800.0
2013-08-13 12:00:00,15.27,15.27,15.21,15.22,376700.0,13.0987,13.0987,13.0472,13.0558,376700.0
2013-08-13 12:05:00,15.22,15.24,15.17,15.23,216400.0,13.0558,13.0729,13.0129,13.0643,216400.0
2013-08-13 12:10:00,15.24,15.26,15.19,15.22,501100.0,13.0729,13.0901,13.03,13.0558,501100.0
2013-08-13 12:15:00,15.22,15.24,15.18,15.21,121900.0,13.0558,13.0729,13.0215,13.0472,121900.0
2013-08-13 12:20:00,15.21,15.26,15.21,15.26,123600.0,13.0472,13.0901,13.0472,13.0901,123600.0
2013-08-13 12:25:00,15.26,15.3,15.25,15.3,97700.0,13.0901,13.1244,13.0815,13.1244,97700.0
2013-08-13 12:30:00,15.31,15.33,15.3,15.32,46300.0,13.133,13.1501,13.1244,13.1415,46300.0
2013-08-13 12:35:00,15.32,15.37,15.31,15.36,242400.0,13.1415,13.1844,13.133,13.1759,242400.0
2013-08-13 12:40:00,15.36,15.38,15.33,15.35,398400.0,13.1759,13.193,13.1501,13.1673,398400.0
2013-08-13 12:45:00,15.35,15.35,15.33,15.33,60500.0,13.1673,13.1673,13.1501,13.1501,60500.0
2013-08-13 12:50:00,15.33,15.34,15.28,15.29,69500.0,13.1501,13.1587,13.1072,13.1158,69500.0
2013-08-13 12:55:00,15.29,15.3,15.25,15.27,118200.0,13.1158,13.1244,13.0815,13.0987,118200.0
2013-08-13 13:00:00,15.27,15.29,15.26,15.29,135700.0,13.0987,13.1158,13.0901,13.1158,135700.0
2013-08-13 13:05:00,15.29,15.31,15.28,15.3,55600.0,13.1158,13.133,13.1072,13.1244,55600.0
2013-08-13 13:10:00,15.31,15.32,15.29,15.3,67700.0,13.133,13.1415,13.1158,13.1244,67700.0
2013-08-13 13:15:00,15.31,15.33,15.3,15.33,303900.0,13.133,13.1501,13.1244,13.1501,303900.0
2013-08-13 13:20:00,15.33,15.38,15.33,15.38,244000.0,13.1501,13.193,13.1501,13.193,244000.0
2013-08-13 13:25:00,15.38,15.4,15.36,15.36,146100.0,13.193,13.2102,13.1759,13.1759,146100.0
2013-08-13 13:30:00,15.37,15.38,15.37,15.37,60700.0,13.1844,13.193,13.1844,13.1844,60700.0
2013-08-13 13:35:00,15.37,15.38,15.34,15.35,130600.0,13.1844,13.193,13.1587,13.1673,130600.0
2013-08-13 13:40:00,15.35,15.38,15.34,15.37,36500.0,13.1673,13.193,13.1587,13.1844,36500.0
2013-08-13 13:45:00,15.38,15.39,15.35,15.36,140600.0,13.193,13.2016,13.1673,13.1759,140600.0
2013-08-13 13:50:00,15.36,15.37,15.34,15.36,93100.0,13.1759,13.1844,13.1587,13.1759,93100.0
2013-08-13 13:55:00,15.36,15.39,15.35,15.39,113000.0,13.1759,13.2016,13.1673,13.2016,113000.0
2013-08-13 14:00:00,15.39,15.39,15.36,15.38,279500.0,13.2016,13.2016,13.1759,13.193,279500.0
2013-08-13 14:05:00,15.38,15.38,15.34,15.35,194900.0,13.193,13.193,13.1587,13.1673,194900.0
2013-08-13 14:10:00,15.36,15.37,15.35,15.36,62200.0,13.1759,13.1844,13.1673,13.1759,62200.0
2013-08-13 14:15:00,15.36,15.37,15.35,15.37,87000.0,13.1759,13.1844,13.1673,13.1844,87000.0
2013-08-13 14:20:00,15.37,15.39,15.36,15.38,130800.0,13.1844,13.2016,13.1759,13.193,130800.0
2013-08-13 14:25:00,15.38,15.39,15.37,15.38,85700.0,13.193,13.2016,13.1844,13.193,85700.0
2013-08-13 14:30:00,15.37,15.38,15.31,15.32,168000.0,13.1844,13.193,13.133,13.1415,168000.0
2013-08-13 14:35:00,15.32,15.33,15.28,15.29,68500.0,13.1415,13.1501,13.1072,13.1158,68500.0
2013-08-13 14:40:00,15.29,15.3,15.28,15.28,68100.0,13.1158,13.1244,13.1072,13.1072,68100.0
2013-08-13 14:45:00,15.28,15.29,15.26,15.26,98000.0,13.1072,13.1158,13.0901,13.0901,98000.0
2013-08-13 14:50:00,15.26,15.31,15.26,15.29,99400.0,13.0901,13.133,13.0901,13.1158,99400.0
2013-08-13 14:55:00,15.3,15.31,15.29,15.31,91900.0,13.1244,13.133,13.1158,13.133,91900.0
2013-08-13 15:00:00,15.3,15.31,15.28,15.3,202100.0,13.1244,13.133,13.1072,13.1244,202100.0
2013-08-13 15:05:00,15.3,15.31,15.29,15.31,62900.0,13.1244,13.133,13.1158,13.133,62900.0
2013-08-13 15:10:00,15.31,15.31,15.27,15.28,217500.0,13.133,13.133,13.0987,13.1072,217500.0
2013-08-13 15:15:00,15.28,15.3,15.27,15.3,195300.0,13.1072,13.1244,13.0987,13.1244,195300.0
2013-08-13 15:20:00,15.3,15.33,15.29,15.31,126300.0,13.1244,13.1501,13.1158,13.133,126300.0
2013-08-13 15:25:00,15.31,15.32,15.3,15.32,136800.0,13.133,13.1415,13.1244,13.1415,136800.0
2013-08-13 15:30:00,15.32,15.32,15.31,15.31,86100.0,13.1415,13.1415,13.133,13.133,86100.0
2013-08-13 15:35:00,15.32,15.33,15.31,15.32,128600.0,13.1415,13.1501,13.133,13.1415,128600.0
2013-08-13 15:40:00,15.31,15.33,15.3,15.32,206100.0,13.133,13.1501,13.1244,13.1415,206100.0
2013-08-13 15:45:00,15.32,15.32,15.3,15.31,298500.0,13.1415,13.1415,13.1244,13.133,298500.0
2013-08-13 15:50:00,15.31,15.36,15.3,15.35,469000.0,13.133,13.1759,13.1244,13.1673,469000.0
2013-08-13 15:55:00,15.35,15.38,15.34,15.36,731200.0,13.1673,13.193,13.1587,13.1759,731200.0
2013-08-14 09:30:00,15.29,15.3,15.04,15.09,548100.0,13.1158,13.1244,12.9014,12.9443,548100.0
2013-08-14 09:35:00,15.09,15.09,14.94,14.98,685600.0,12.9443,12.9443,12.8156,12.8499,685600.0
2013-08-14 09:40:00,14.99,15.11,14.93,15.11,427600.0,12.8585,12.9614,12.807,12.9614,427600.0
2013-08-14 09:45:00,15.1,15.1,14.95,15.08,400700.0,12.9528,12.9528,12.8242,12.9357,400700.0
2013-08-14 09:50:00,15.08,15.11,15.05,15.09,251000.0,12.9357,12.9614,12.9099,12.9443,251000.0
2013-08-14 09:55:00,15.08,15.11,15.05,15.1,341400.0,12.9357,12.9614,12.9099,12.9528,341400.0
2013-08-14 10:00:00,15.1,15.12,15.05,15.07,236200.0,12.9528,12.97,12.9099,12.9271,236200.0
2013-08-14 10:05:00,15.06,15.1,15.05,15.07,193200.0,12.9185,12.9528,12.9099,12.9271,193200.0
2013-08-14 10:10:00,15.07,15.09,15.04,15.05,157800.0,12.9271,12.9443,12.9014,12.9099,157800.0
2013-08-14 10:15:00,15.06,15.09,15.04,15.08,131200.0,12.9185,12.9443,12.9014,12.9357,131200.0
2013-08-14 10:20:00,15.07,15.11,15.05,15.11,229800.0,12.9271,12.9614,12.9099,12.9614,229800.0
2013-08-14 10:25:00,15.11,15.11,15.09,15.1,217900.0,12.9614,12.9614,12.9443,12.9528,217900.0
2013-08-14 10:30:00,15.1,15.16,15.1,15.13,336400.0,12.9528,13.0043,12.9528,12.9786,336400.0
2013-08-14 10:35:00,15.13,15.15,15.12,15.15,161900.0,12.9786,12.9957,12.97,12.9957,161900.0
2013-08-14 10:40:00,15.14,15.16,15.08,15.13,211700.0,12.9871,13.0043,12.9357,12.9786,211700.0
2013-08-14 10:45:00,15.12,15.13,15.08,15.11,121600.0,12.97,12.9786,12.9357,12.9614,121600.0
2013-08-14 10:50:00,15.11,15.14,15.1,15.1,88700.0,12.9614,12.9871,12.9528,12.9528,88700.0
2013-08-14 10:55:00,15.11,15.11,15.07,15.11,183400.0,12.9614,12.9614,12.9271,12.9614,183400.0
2013-08-14 11:00:00,15.11,15.15,15.09,15.1,230300.0,12.9614,12.9957,12.9443,12.9528,230300.0
2013-08-14 11:05:00,15.09,15.11,15.07,15.09,220000.0,12.9443,12.9614,12.9271,12.9443,220000.0
2013-08-14 11:10:00,15.1,15.1,15.04,15.07,122400.0,12.9528,12.9528,12.9014,12.9271,122400.0
2013-08-14 11:15:00,15.07,15.12,15.05,15.1,118800.0,12.9271,12.97,12.9099,12.9528,118800.0
2013-08-14 11:20:00,15.1,15.12,15.07,15.08,70000.0,12.9528,12.97,12.9271,12.9357,70000.0
2013-08-14 11:25:00,15.08,15.1,15.06,15.08,133600.0,12.9357,12.9528,12.9185,12.9357,133600.0
2013-08-14 11:30:00,15.08,15.14,15.08,15.14,41800.0,12.9357,12.9871,12.9357,12.9871,41800.0
2013-08-14 11:35:00,15.14,15.19,15.13,15.19,129500.0,12.9871,13.03,12.9786,13.03,129500.0
2013-08-14 11:40:00,15.19,15.21,15.17,15.17,135700.0,13.03,13.0472,13.0129,13.0129,135700.0
2013-08-14 11:45:00,15.16,15.17,15.13,15.14,75000.0,13.0043,13.0129,12.9786,12.9871,75000.0
2013-08-14 11:50:00,15.14,15.2,15.13,15.18,76200.0,12.9871,13.0386,12.9786,13.0215,76200.0
2013-08-14 11:55:00,15.19,15.2,15.14,15.2,67500.0,13.03,13.0386,12.9871,13.0386,67500.0
2013-08-14 12:00:00,15.2,15.2,15.13,15.15,208000.0,13.0386,13.0386,12.9786,12.9957,208000.0
2013-08-14 12:05:00,15.15,15.15,15.11,15.12,39500.0,12.9957,12.9957,12.9614,12.97,39500.0
2013-08-14 12:10:00,15.11,15.15,15.11,15.15,117600.0,12.9614,12.9957,12.9614,12.9957,117600.0
2013-08-14 12:15:00,15.15,15.16,15.13,15.16,113000.0,12.9957,13.0043,12.9786,13.0043,113000.0
2013-08-14 12:20:00,15.16,15.16,15.08,15.11,130400.0,13.0043,13.0043,12.9357,12.9614,130400.0
2013-08-14 12:25:00,15.11,15.14,15.1,15.14,56800.0,12.9614,12.9871,12.9528,12.9871,56800.0
2013-08-14 12:30:00,15.14,15.16,15.1,15.1,73200.0,12.9871,13.0043,12.9528,12.9528,73200.0
2013-08-14 12:35:00,15.1,15.11,15.07,15.07,70700.0,12.9528,12.9614,12.9271,12.9271,70700.0
2013-08-14 12:40:00,15.08,15.1,15.07,15.1,55000.0,12.9357,12.9528,12.9271,12.9528,55000.0
2013-08-14 12:45:00,15.1,15.1,15.06,15.08,60900.0,12.9528,12.9528,12.9185,12.9357,60900.0
2013-08-14 12:50:00,15.08,15.08,15.06,15.08,38100.0,12.9357,12.9357,12.9185,12.9357,38100.0
2013-08-14 12:55:00,15.07,15.09,15.06,15.09,48800.0,12.9271,12.9443,12.9185,12.9443,48800.0
2013-08-14 13:00:00,15.09,15.11,15.08,15.11,39500.0,12.9443,12.9614,12.9357,12.9614,39500.0
2013-08-14 13:05:00,15.11,15.11,15.07,15.11,88300.0,12.9614,12.9614,12.9271,12.9614,88300.0
2013-08-14 13:10:00,15.1,15.12,15.1,15.1,55400.0,12.9528,12.97,12.9528,12.9528,55400.0
2013-08-14 13:15:00,15.11,15.12,15.06,15.1,56500.0,12.9614,12.97,12.9185,12.9528,56500.0
2013-08-14 13:20:00,15.1,15.1,15.06,15.07,65500.0,12.9528,12.9528,12.9185,12.9271,65500.0
2013-08-14 13:25:00,15.07,15.07,15.03,15.03,105600.0,12.9271,12.9271,12.8928,12.8928,105600.0
2013-08-14 13:30:00,15.03,15.04,15.01,15.03,116200.0,12.8928,12.9014,12.8756,12.8928,116200.0
2013-08-14 13:35:00,15.03,15.06,15.02,15.05,84000.0,12.8928,12.9185,12.8842,12.9099,84000.0
2013-08-14 13:40:00,15.05,15.05,15.03,15.04,47700.0,12.9099,12.9099,12.8928,12.9014,47700.0
2013-08-14 13:45:00,15.03,15.05,15.01,15.05,50400.0,12.8928,12.9099,12.8756,12.9099,50400.0
2013-08-14 13:50:00,15.05,15.06,15.04,15.06,60800.0,12.9099,12.9185,12.9014,12.9185,60800.0
2013-08-14 13:55:00,15.06,15.08,15.05,15.07,79100.0,12.9185,12.9357,12.9099,12.9271,79100.0
2013-08-14 14:00:00,15.06,15.1,15.06,15.09,70500.0,12.9185,12.9528,12.9185,12.9443,70500.0
2013-08-14 14:05:00,15.08,15.08,15.05,15.07,85800.0,12.9357,12.9357,12.9099,12.9271,85800.0
2013-08-14 14:10:00,15.07,15.07,15.03,15.06,52000.0,12.9271,12.9271,12.8928,12.9185,52000.0
2013-08-14 14:15:00,15.05,15.07,15.05,15.06,45600.0,12.9099,12.9271,12.9099,12.9185,45600.0
2013-08-14 14:20:00,15.06,15.07,15.04,15.06,54700.0,12.9185,12.9271,12.9014,12.9185,54700.0
2013-08-14 14:25:00,15.06,15.07,15.01,15.01,109800.0,12.9185,12.9271,12.8756,12.8756,109800.0
2013-08-14 14:30:00,15.01,15.04,15.01,15.02,143300.0,12.8756,12.9014,12.8756,12.8842,143300.0
2013-08-14 14:35:00,15.03,15.03,14.99,15.01,445000.0,12.8928,12.8928,12.8585,12.8756,445000.0
2013-08-14 14:40:00,15.01,15.01,14.96,14.98,176400.0,12.8756,12.8756,12.8327,12.8499,176400.0
2013-08-14 14:45:00,14.97,15.05,14.97,15.0,135200.0,12.8413,12.9099,12.8413,12.8671,135200.0
2013-08-14 14:50:00,15.0,15.04,15.0,15.01,106500.0,12.8671,12.9014,12.8671,12.8756,106500.0
2013-08-14 14:55:00,15.01,15.07,15.01,15.06,143600.0,12.8756,12.9271,12.8756,12.9185,143600.0
2013-08-14 15:00:00,15.06,15.08,15.05,15.06,248700.0,12.9185,12.9357,12.9099,12.9185,248700.0
2013-08-14 15:05:00,15.06,15.11,15.05,15.11,104900.0,12.9185,12.9614,12.9099,12.9614,104900.0
2013-08-14 15:10:00,15.11,15.15,15.11,15.15,329900.0,12.9614,12.9957,12.9614,12.9957,329900.0
2013-08-14 15:15:00,15.15,15.19,15.13,15.16,254600.0,12.9957,13.03,12.9786,13.0043,254600.0
2013-08-14 15:20:00,15.15,15.16,15.08,15.08,141900.0,12.9957,13.0043,12.9357,12.9357,141900.0
2013-08-14 15:25:00,15.09,15.1,15.08,15.08,113800.0,12.9443,12.9528,12.9357,12.9357,113800.0
2013-08-14 15:30:00,15.08,15.09,15.05,15.06,137900.0,12.9357,12.9443,12.9099,12.9185,137900.0
2013-08-14 15:35:00,15.07,15.11,15.06,15.1,265800.0,12.9271,12.9614,12.9185,12.9528,265800.0
2013-08-14 15:40:00,15.1,15.12,15.08,15.11,176400.0,12.9528,12.97,12.9357,12.9614,176400.0
2013-08-14 15:45:00,15.11,15.12,15.09,15.12,182000.0,12.9614,12.97,12.9443,12.97,182000.0
2013-08-14 15:50:00,15.12,15.15,15.11,15.13,223500.0,12.97,12.9957,12.9614,12.9786,223500.0
2013-08-14 15:55:00,15.13,15.15,15.09,15.1,614800.0,12.9786,12.9957,12.9443,12.9528,614800.0
2013-08-15 09:30:00,14.66,14.72,14.36,14.4,1403300.0,12.5754,12.6269,12.3181,12.3524,1403300.0
2013-08-15 09:35:00,14.39,14.46,14.23,14.32,762400.0,12.3438,12.4038,12.2065,12.2837,762400.0
2013-08-15 09:40:00,14.32,14.41,14.26,14.41,993900.0,12.2837,12.3609,12.2323,12.3609,993900.0
2013-08-15 09:45:00,14.41,14.5,14.37,14.45,546000.0,12.3609,12.4381,12.3266,12.3953,546000.0
2013-08-15 09:50:00,14.45,14.48,14.4,14.43,338900.0,12.3953,12.421,12.3524,12.3781,338900.0
2013-08-15 09:55:00,14.43,14.49,14.41,14.47,685200.0,12.3781,12.4296,12.3609,12.4124,685200.0
2013-08-15 10:00:00,14.49,14.69,14.48,14.69,696400.0,12.4296,12.6011,12.421,12.6011,696400.0
2013-08-15 10:05:00,14.69,14.73,14.6,14.61,471500.0,12.6011,12.6354,12.5239,12.5325,471500.0
2013-08-15 10:10:00,14.61,14.78,14.6,14.78,451300.0,12.5325,12.6783,12.5239,12.6783,451300.0
2013-08-15 10:15:00,14.77,14.88,14.75,14.81,406900.0,12.6698,12.7641,12.6526,12.7041,406900.0
2013-08-15 10:20:00,14.8,14.95,14.8,14.94,223100.0,12.6955,12.8242,12.6955,12.8156,223100.0
2013-08-15 10:25:00,14.94,14.98,14.83,14.92,337100.0,12.8156,12.8499,12.7212,12.7984,337100.0
2013-08-15 10:30:00,14.92,14.96,14.82,14.85,263700.0,12.7984,12.8327,12.7126,12.7384,263700.0
2013-08-15 10:35:00,14.83,14.92,14.81,14.89,175500.0,12.7212,12.7984,12.7041,12.7727,175500.0
2013-08-15 10:40:00,14.9,14.91,14.84,14.9,186900.0,12.7813,12.7898,12.7298,12.7813,186900.0
2013-08-15 10:45:00,14.9,14.98,14.87,14.98,213200.0,12.7813,12.8499,12.7555,12.8499,213200.0
2013-08-15 10:50:00,14.98,15.03,14.96,15.01,477900.0,12.8499,12.8928,12.8327,12.8756,477900.0
2013-08-15 10:55:00,15.02,15.12,15.02,15.12,334200.0,12.8842,12.97,12.8842,12.97,334200.0
2013-08-15 11:00:00,15.12,15.15,15.05,15.13,430100.0,12.97,12.9957,12.9099,12.9786,430100.0
2013-08-15 11:05:00,15.13,15.2,15.12,15.2,286300.0,12.9786,13.0386,12.97,13.0386,286300.0
2013-08-15 11:10:00,15.2,15.33,15.19,15.26,418700.0,13.0386,13.1501,13.03,13.0901,418700.0
2013-08-15 11:15:00,15.27,15.28,15.17,15.24,280900.0,13.0987,13.1072,13.0129,13.0729,280900.0
2013-08-15 11:20:00,15.24,15.31,15.23,15.27,287200.0,13.0729,13.133,13.0643,13.0987,287200.0
2013-08-15 11:25:00,15.27,15.29,15.2,15.25,229500.0,13.0987,13.1158,13.0386,13.0815,229500.0
2013-08-15 11:30:00,15.24,15.38,15.24,15.35,205500.0,13.0729,13.193,13.0729,13.1673,205500.0
2013-08-15 11:35:00,15.35,15.49,15.35,15.45,342000.0,13.1673,13.2874,13.1673,13.2531,342000.0
2013-08-15 11:40:00,15.44,15.44,15.36,15.4,175900.0,13.2445,13.2445,13.1759,13.2102,175900.0
2013-08-15 11:45:00,15.41,15.45,15.35,15.45,299400.0,13.2188,13.2531,13.1673,13.2531,299400.0
2013-08-15 11:50:00,15.44,15.47,15.36,15.42,201300.0,13.2445,13.2702,13.1759,13.2273,201300.0
2013-08-15 11:55:00,15.42,15.42,15.36,15.4,188400.0,13.2273,13.2273,13.1759,13.2102,188400.0
2013-08-15 12:00:00,15.41,15.41,15.26,15.27,249400.0,13.2188,13.2188,13.0901,13.0987,249400.0
2013-08-15 12:05:00,15.26,15.3,15.25,15.28,213800.0,13.0901,13.1244,13.0815,13.1072,213800.0
2013-08-15 12:10:00,15.28,15.3,15.26,15.28,79500.0,13.1072,13.1244,13.0901,13.1072,79500.0
2013-08-15 12:15:00,15.28,15.35,15.27,15.35,102100.0,13.1072,13.1673,13.0987,13.1673,102100.0
2013-08-15 12:20:00,15.35,15.4,15.34,15.36,76700.0,13.1673,13.2102,13.1587,13.1759,76700.0
2013-08-15 12:25:00,15.36,15.38,15.34,15.35,129700.0,13.1759,13.193,13.1587,13.1673,129700.0
2013-08-15 12:30:00,15.34,15.35,15.28,15.33,254200.0,13.1587,13.1673,13.1072,13.1501,254200.0
2013-08-15 12:35:00,15.34,15.43,15.33,15.43,151300.0,13.1587,13.2359,13.1501,13.2359,151300.0
2013-08-15 12:40:00,15.43,15.48,15.42,15.48,259200.0,13.2359,13.2788,13.2273,13.2788,259200.0
2013-08-15 12:45:00,15.48,15.49,15.42,15.45,379300.0,13.2788,13.2874,13.2273,13.2531,379300.0
2013-08-15 12:50:00,15.44,15.48,15.43,15.44,296100.0,13.2445,13.2788,13.2359,13.2445,296100.0
2013-08-15 12:55:00,15.44,15.46,15.41,15.43,315400.0,13.2445,13.2616,13.2188,13.2359,315400.0
2013-08-15 13:00:00,15.43,15.63,15.43,15.63,283500.0,13.2359,13.4075,13.2359,13.4075,283500.0
2013-08-15 13:05:00,15.62,15.63,15.58,15.58,231600.0,13.3989,13.4075,13.3646,13.3646,231600.0
2013-08-15 13:10:00,15.58,15.6,15.45,15.47,314600.0,13.3646,13.3817,13.2531,13.2702,314600.0
2013-08-15 13:15:00,15.47,15.51,15.42,15.5,214100.0,13.2702,13.3045,13.2273,13.296,214100.0
2013-08-15 13:20:00,15.51,15.56,15.5,15.54,160400.0,13.3045,13.3474,13.296,13.3303,160400.0
2013-08-15 13:25:00,15.54,15.66,15.53,15.61,197100.0,13.3303,13.4332,13.3217,13.3903,197100.0
2013-08-15 13:30:00,15.62,15.65,15.55,15.55,145400.0,13.3989,13.4246,13.3388,13.3388,145400.0
2013-08-15 13:35:00,15.55,15.59,15.51,15.55,129500.0,13.3388,13.3732,13.3045,13.3388,129500.0
2013-08-15 13:40:00,15.55,15.58,15.51,15.56,108200.0,13.3388,13.3646,13.3045,13.3474,108200.0
2013-08-15 13:45:00,15.56,15.6,15.54,15.59,118900.0,13.3474,13.3817,13.3303,13.3732,118900.0
2013-08-15 13:50:00,15.6,15.63,15.59,15.62,85200.0,13.3817,13.4075,13.3732,13.3989,85200.0
2013-08-15 13:55:00,15.62,15.66,15.61,15.65,77900.0,13.3989,13.4332,13.3903,13.4246,77900.0
2013-08-15 14:00:00,15.65,15.76,15.65,15.76,432300.0,13.4246,13.519,13.4246,13.519,432300.0
2013-08-15 14:05:00,15.76,15.77,15.69,15.7,220900.0,13.519,13.5276,13.4589,13.4675,220900.0
2013-08-15 14:10:00,15.7,15.7,15.64,15.67,211600.0,13.4675,13.4675,13.416,13.4418,211600.0
2013-08-15 14:15:00,15.67,15.7,15.66,15.69,149900.0,13.4418,13.4675,13.4332,13.4589,149900.0
2013-08-15 14:20:00,15.7,15.7,15.63,15.66,173800.0,13.4675,13.4675,13.4075,13.4332,173800.0
2013-08-15 14:25:00,15.66,15.73,15.65,15.71,207000.0,13.4332,13.4932,13.4246,13.4761,207000.0
2013-08-15 14:30:00,15.71,15.82,15.7,15.82,228400.0,13.4761,13.5704,13.4675,13.5704,228400.0
2013-08-15 14:35:00,15.81,15.87,15.81,15.86,305600.0,13.5619,13.6133,13.5619,13.6048,305600.0
2013-08-15 14:40:00,15.86,15.97,15.86,15.96,446900.0,13.6048,13.6991,13.6048,13.6905,446900.0
2013-08-15 14:45:00,15.95,16.03,15.95,16.01,524700.0,13.682,13.7506,13.682,13.7334,524700.0
2013-08-15 14:50:00,16.01,16.09,15.99,16.08,478000.0,13.7334,13.8021,13.7163,13.7935,478000.0
2013-08-15 14:55:00,16.07,16.1,16.0,16.01,393200.0,13.7849,13.8106,13.7249,13.7334,393200.0
2013-08-15 15:00:00,16.02,16.04,15.98,16.01,353900.0,13.742,13.7592,13.7077,13.7334,353900.0
2013-08-15 15:05:00,16.0,16.05,15.99,16.0,283700.0,13.7249,13.7677,13.7163,13.7249,283700.0
2013-08-15 15:10:00,15.99,16.0,15.94,15.98,350600.0,13.7163,13.7249,13.6734,13.7077,350600.0
2013-08-15 15:15:00,15.98,16.03,15.97,16.02,327900.0,13.7077,13.7506,13.6991,13.742,327900.0
2013-08-15 15:20:00,16.02,16.05,15.98,15.98,293600.0,13.742,13.7677,13.7077,13.7077,293600.0
2013-08-15 15:25:00,15.99,15.99,15.94,15.96,391400.0,13.7163,13.7163,13.6734,13.6905,391400.0
2013-08-15 15:30:00,15.95,15.99,15.92,15.92,372700.0,13.682,13.7163,13.6562,13.6562,372700.0
2013-08-15 15:35:00,15.93,15.93,15.87,15.89,329200.0,13.6648,13.6648,13.6133,13.6305,329200.0
2013-08-15 15:40:00,15.88,15.91,15.83,15.89,351100.0,13.6219,13.6477,13.579,13.6305,351100.0
2013-08-15 15:45:00,15.89,15.97,15.89,15.96,550500.0,13.6305,13.6991,13.6305,13.6905,550500.0
2013-08-15 15:50:00,15.95,15.96,15.9,15.91,747800.0,13.682,13.6905,13.6391,13.6477,747800.0
2013-08-15 15:55:00,15.91,15.94,15.9,15.92,1032000.0,13.6477,13.6734,13.6391,13.6562,1032000.0
2013-08-16 09:30:00,16.0,16.28,15.96,16.27,628700.0,13.7249,13.965,13.6905,13.9565,628700.0
2013-08-16 09:35:00,16.28,16.59,16.25,16.58,792900.0,13.965,14.231,13.9393,14.2224,792900.0
2013-08-16 09:40:00,16.57,16.58,16.2,16.39,585500.0,14.2138,14.2224,13.8964,14.0594,585500.0
2013-08-16 09:45:00,16.39,16.47,16.38,16.41,364400.0,14.0594,14.128,14.0508,14.0766,364400.0
2013-08-16 09:50:00,16.42,16.63,16.39,16.55,647500.0,14.0851,14.2653,14.0594,14.1966,647500.0
2013-08-16 09:55:00,16.55,16.62,16.36,16.61,444000.0,14.1966,14.2567,14.0337,14.2481,444000.0
2013-08-16 10:00:00,16.62,16.65,16.55,16.62,767400.0,14.2567,14.2824,14.1966,14.2567,767400.0
2013-08-16 10:05:00,16.62,16.63,16.52,16.53,440700.0,14.2567,14.2653,14.1709,14.1795,440700.0
2013-08-16 10:10:00,16.53,16.58,16.45,16.48,332400.0,14.1795,14.2224,14.1109,14.1366,332400.0
2013-08-16 10:15:00,16.49,16.54,16.42,16.5,372000.0,14.1452,14.1881,14.0851,14.1538,372000.0
2013-08-16 10:20:00,16.49,16.53,16.46,16.51,266400.0,14.1452,14.1795,14.1194,14.1623,266400.0
2013-08-16 10:25:00,16.51,16.59,16.49,16.52,243800.0,14.1623,14.231,14.1452,14.1709,243800.0
2013-08-16 10:30:00,16.53,16.53,16.38,16.46,449100.0,14.1795,14.1795,14.0508,14.1194,449100.0
2013-08-16 10:35:00,16.45,16.47,16.4,16.41,141200.0,14.1109,14.128,14.068,14.0766,141200.0
2013-08-16 10:40:00,16.41,16.49,16.36,16.43,294200.0,14.0766,14.1452,14.0337,14.0937,294200.0
2013-08-16 10:45:00,16.44,16.52,16.39,16.51,213300.0,14.1023,14.1709,14.0594,14.1623,213300.0
2013-08-16 10:50:00,16.51,16.6,16.5,16.58,497300.0,14.1623,14.2395,14.1538,14.2224,497300.0
2013-08-16 10:55:00,16.58,16.63,16.55,16.55,389400.0,14.2224,14.2653,14.1966,14.1966,389400.0
2013-08-16 11:00:00,16.55,16.57,16.49,16.5,365200.0,14.1966,14.2138,14.1452,14.1538,365200.0
2013-08-16 11:05:00,16.5,16.51,16.45,16.45,171500.0,14.1538,14.1623,14.1109,14.1109,171500.0
2013-08-16 11:10:00,16.46,16.55,16.44,16.54,326900.0,14.1194,14.1966,14.1023,14.1881,326900.0
2013-08-16 11:15:00,16.53,16.57,16.5,16.52,125400.0,14.1795,14.2138,14.1538,14.1709,125400.0
2013-08-16 11:20:00,16.52,16.56,16.49,16.52,162200.0,14.1709,14.2052,14.1452,14.1709,162200.0
2013-08-16 11:25:00,16.52,16.56,16.51,16.52,142000.0,14.1709,14.2052,14.1623,14.1709,142000.0
2013-08-16 11:30:00,16.51,16.52,16.46,16.48,167500.0,14.1623,14.1709,14.1194,14.1366,167500.0
2013-08-16 11:35:00,16.48,16.54,16.46,16.5,142900.0,14.1366,14.1881,14.1194,14.1538,142900.0
2013-08-16 11:40:00,16.5,16.5,16.46,16.48,93700.0,14.1538,14.1538,14.1194,14.1366,93700.0
2013-08-16 11:45:00,16.47,16.48,16.4,16.48,325900.0,14.128,14.1366,14.068,14.1366,325900.0
2013-08-16 11:50:00,16.48,16.48,16.42,16.43,185000.0,14.1366,14.1366,14.0851,14.0937,185000.0
2013-08-16 11:55:00,16.43,16.48,16.42,16.45,103400.0,14.0937,14.1366,14.0851,14.1109,103400.0
2013-08-16 12:00:00,16.46,16.46,16.42,16.44,149900.0,14.1194,14.1194,14.0851,14.1023,149900.0
2013-08-16 12:05:00,16.44,16.45,16.41,16.45,190100.0,14.1023,14.1109,14.0766,14.1109,190100.0
2013-08-16 12:10:00,16.45,16.49,16.44,16.44,218400.0,14.1109,14.1452,14.1023,14.1023,218400.0
2013-08-16 12:15:00,16.43,16.44,16.37,16.44,331300.0,14.0937,14.1023,14.0422,14.1023,331300.0
2013-08-16 12:20:00,16.44,16.46,16.39,16.4,612800.0,14.1023,14.1194,14.0594,14.068,612800.0
2013-08-16 12:25:00,16.4,16.44,16.39,16.42,319000.0,14.068,14.1023,14.0594,14.0851,319000.0
2013-08-16 12:30:00,16.42,16.43,16.4,16.43,124200.0,14.0851,14.0937,14.068,14.0937,124200.0
2013-08-16 12:35:00,16.43,16.46,16.4,16.41,291300.0,14.0937,14.1194,14.068,14.0766,291300.0
2013-08-16 12:40:00,16.42,16.43,16.38,16.41,174700.0,14.0851,14.0937,14.0508,14.0766,174700.0
2013-08-16 12:45:00,16.4,16.44,16.4,16.43,120500.0,14.068,14.1023,14.068,14.0937,120500.0
2013-08-16 12:50:00,16.42,16.43,16.4,16.41,146400.0,14.0851,14.0937,14.068,14.0766,146400.0
2013-08-16 12:55:00,16.41,16.42,16.35,16.37,161700.0,14.0766,14.0851,14.0251,14.0422,161700.0
2013-08-16 13:00:00,16.38,16.41,16.28,16.3,364000.0,14.0508,14.0766,13.965,13.9822,364000.0
2013-08-16 13:05:00,16.29,16.32,16.26,16.28,389700.0,13.9736,13.9994,13.9479,13.965,389700.0
2013-08-16 13:10:00,16.29,16.29,16.24,16.25,250500.0,13.9736,13.9736,13.9307,13.9393,250500.0
2013-08-16 13:15:00,16.25,16.25,16.16,16.18,370500.0,13.9393,13.9393,13.8621,13.8793,370500.0
2013-08-16 13:20:00,16.17,16.24,16.08,16.23,388900.0,13.8707,13.9307,13.7935,13.9221,388900.0
2013-08-16 13:25:00,16.22,16.23,16.19,16.19,260700.0,13.9136,13.9221,13.8878,13.8878,260700.0
2013-08-16 13:30:00,16.2,16.26,16.19,16.25,220200.0,13.8964,13.9479,13.8878,13.9393,220200.0
2013-08-16 13:35:00,16.25,16.27,16.2,16.22,336300.0,13.9393,13.9565,13.8964,13.9136,336300.0
2013-08-16 13:40:00,16.22,16.22,16.16,16.21,179900.0,13.9136,13.9136,13.8621,13.905,179900.0
2013-08-16 13:45:00,16.22,16.27,16.19,16.27,203200.0,13.9136,13.9565,13.8878,13.9565,203200.0
2013-08-16 13:50:00,16.27,16.27,16.21,16.21,224100.0,13.9565,13.9565,13.905,13.905,224100.0
2013-08-16 13:55:00,16.21,16.24,16.2,16.23,111600.0,13.905,13.9307,13.8964,13.9221,111600.0
2013-08-16 14:00:00,16.22,16.25,16.2,16.22,84400.0,13.9136,13.9393,13.8964,13.9136,84400.0
2013-08-16 14:05:00,16.22,16.22,16.17,16.21,246600.0,13.9136,13.9136,13.8707,13.905,246600.0
2013-08-16 14:10:00,16.21,16.25,16.18,16.21,236600.0,13.905,13.9393,13.8793,13.905,236600.0
2013-08-16 14:15:00,16.21,16.22,16.18,16.18,221600.0,13.905,13.9136,13.8793,13.8793,221600.0
2013-08-16 14:20:00,16.18,16.23,16.16,16.2,146000.0,13.8793,13.9221,13.8621,13.8964,146000.0
2013-08-16 14:25:00,16.2,16.23,16.19,16.21,197700.0,13.8964,13.9221,13.8878,13.905,197700.0
2013-08-16 14:30:00,16.21,16.21,16.12,16.14,264100.0,13.905,13.905,13.8278,13.8449,264100.0
2013-08-16 14:35:00,16.15,16.16,16.1,16.14,122800.0,13.8535,13.8621,13.8106,13.8449,122800.0
2013-08-16 14:40:00,16.14,16.15,16.13,16.14,129300.0,13.8449,13.8535,13.8364,13.8449,129300.0
2013-08-16 14:45:00,16.15,16.23,16.15,16.19,209500.0,13.8535,13.9221,13.8535,13.8878,209500.0
2013-08-16 14:50:00,16.19,16.23,16.19,16.21,201600.0,13.8878,13.9221,13.8878,13.905,201600.0
2013-08-16 14:55:00,16.21,16.22,16.18,16.21,91000.0,13.905,13.9136,13.8793,13.905,91000.0
2013-08-16 15:00:00,16.21,16.21,16.17,16.2,169700.0,13.905,13.905,13.8707,13.8964,169700.0
2013-08-16 15:05:00,16.2,16.22,16.17,16.2,253400.0,13.8964,13.9136,13.8707,13.8964,253400.0
2013-08-16 15:10:00,16.2,16.2,16.15,16.15,122100.0,13.8964,13.8964,13.8535,13.8535,122100.0
2013-08-16 15:15:00,16.16,16.16,16.14,16.14,51200.0,13.8621,13.8621,13.8449,13.8449,51200.0
2013-08-16 15:20:00,16.14,16.16,16.14,16.15,76900.0,13.8449,13.8621,13.8449,13.8535,76900.0
2013-08-16 15:25:00,16.16,16.18,16.12,16.13,277100.0,13.8621,13.8793,13.8278,13.8364,277100.0
2013-08-16 15:30:00,16.14,16.16,16.12,16.16,135500.0,13.8449,13.8621,13.8278,13.8621,135500.0
2013-08-16 15:35:00,16.16,16.27,16.15,16.26,305600.0,13.8621,13.9565,13.8535,13.9479,305600.0
2013-08-16 15:40:00,16.26,16.33,16.25,16.31,525400.0,13.9479,14.0079,13.9393,13.9908,525400.0
2013-08-16 15:45:00,16.3,16.3,16.24,16.27,478500.0,13.9822,13.9822,13.9307,13.9565,478500.0
2013-08-16 15:50:00,16.27,16.3,16.26,16.27,429000.0,13.9565,13.9822,13.9479,13.9565,429000.0
2013-08-16 15:55:00,16.27,16.29,16.26,16.27,691600.0,13.9565,13.9736,13.9479,13.9565,691600.0
2013-08-19 09:30:00,16.58,16.58,16.34,16.36,671900.0,14.2224,14.2224,14.0165,14.0337,671900.0
2013-08-19 09:35:00,16.36,16.43,16.31,16.39,402100.0,14.0337,14.0937,13.9908,14.0594,402100.0
2013-08-19 09:40:00,16.39,16.51,16.38,16.47,435300.0,14.0594,14.1623,14.0508,14.128,435300.0
2013-08-19 09:45:00,16.46,16.49,16.36,16.37,261300.0,14.1194,14.1452,14.0337,14.0422,261300.0
2013-08-19 09:50:00,16.36,16.41,16.3,16.39,307300.0,14.0337,14.0766,13.9822,14.0594,307300.0
2013-08-19 09:55:00,16.39,16.44,16.36,16.4,228100.0,14.0594,14.1023,14.0337,14.068,228100.0
2013-08-19 10:00:00,16.4,16.43,16.35,16.37,183800.0,14.068,14.0937,14.0251,14.0422,183800.0
2013-08-19 10:05:00,16.37,16.39,16.27,16.3,319800.0,14.0422,14.0594,13.9565,13.9822,319800.0
2013-08-19 10:10:00,16.29,16.33,16.23,16.28,249800.0,13.9736,14.0079,13.9221,13.965,249800.0
2013-08-19 10:15:00,16.28,16.32,16.21,16.21,163000.0,13.965,13.9994,13.905,13.905,163000.0
2013-08-19 10:20:00,16.21,16.27,16.19,16.22,215700.0,13.905,13.9565,13.8878,13.9136,215700.0
2013-08-19 10:25:00,16.21,16.21,16.14,16.18,230800.0,13.905,13.905,13.8449,13.8793,230800.0
2013-08-19 10:30:00,16.16,16.23,16.16,16.2,172900.0,13.8621,13.9221,13.8621,13.8964,172900.0
2013-08-19 10:35:00,16.21,16.25,16.16,16.21,171500.0,13.905,13.9393,13.8621,13.905,171500.0
2013-08-19 10:40:00,16.2,16.21,16.15,16.17,264000.0,13.8964,13.905,13.8535,13.8707,264000.0
2013-08-19 10:45:00,16.17,16.19,16.11,16.13,254300.0,13.8707,13.8878,13.8192,13.8364,254300.0
2013-08-19 10:50:00,16.13,16.2,16.12,16.19,194300.0,13.8364,13.8964,13.8278,13.8878,194300.0
2013-08-19 10:55:00,16.19,16.2,16.08,16.11,157800.0,13.8878,13.8964,13.7935,13.8192,157800.0
2013-08-19 11:00:00,16.11,16.13,16.09,16.12,124500.0,13.8192,13.8364,13.8021,13.8278,124500.0
2013-08-19 11:05:00,16.11,16.14,16.08,16.12,114900.0,13.8192,13.8449,13.7935,13.8278,114900.0
2013-08-19 11:10:00,16.11,16.11,16.09,16.1,167000.0,13.8192,13.8192,13.8021,13.8106,167000.0
2013-08-19 11:15:00,16.09,16.1,16.06,16.06,186200.0,13.8021,13.8106,13.7763,13.7763,186200.0
2013-08-19 11:20:00,16.06,16.08,16.01,16.02,135800.0,13.7763,13.7935,13.7334,13.742,135800.0
2013-08-19 11:25:00,16.01,16.05,16.01,16.04,191100.0,13.7334,13.7677,13.7334,13.7592,191100.0
2013-08-19 11:30:00,16.03,16.04,15.96,15.98,195100.0,13.7506,13.7592,13.6905,13.7077,195100.0
2013-08-19 11:35:00,15.98,15.99,15.94,15.94,153800.0,13.7077,13.7163,13.6734,13.6734,153800.0
2013-08-19 11:40:00,15.95,15.98,15.94,15.94,188700.0,13.682,13.7077,13.6734,13.6734,188700.0
2013-08-19 11:45:00,15.94,15.97,15.88,15.91,184200.0,13.6734,13.6991,13.6219,13.6477,184200.0
2013-08-19 11:50:00,15.9,15.91,15.88,15.89,94200.0,13.6391,13.6477,13.6219,13.6305,94200.0
2013-08-19 11:55:00,15.88,15.9,15.86,15.88,137600.0,13.6219,13.6391,13.6048,13.6219,137600.0
2013-08-19 12:00:00,15.89,15.91,15.85,15.9,116500.0,13.6305,13.6477,13.5962,13.6391,116500.0
2013-08-19 12:05:00,15.9,15.9,15.86,15.88,116400.0,13.6391,13.6391,13.6048,13.6219,116400.0
2013-08-19 12:10:00,15.87,15.96,15.87,15.95,185900.0,13.6133,13.6905,13.6133,13.682,185900.0
2013-08-19 12:15:00,15.96,15.99,15.94,15.96,160600.0,13.6905,13.7163,13.6734,13.6905,160600.0
2013-08-19 12:20:00,15.96,16.0,15.95,15.99,126300.0,13.6905,13.7249,13.682,13.7163,126300.0
2013-08-19 12:25:00,15.99,16.0,15.93,15.94,155300.0,13.7163,13.7249,13.6648,13.6734,155300.0
2013-08-19 12:30:00,15.93,15.93,15.9,15.91,64400.0,13.6648,13.6648,13.6391,13.6477,64400.0
2013-08-19 12:35:00,15.91,15.92,15.87,15.87,89600.0,13.6477,13.6562,13.6133,13.6133,89600.0
2013-08-19 12:40:00,15.87,15.9,15.85,15.9,125700.0,13.6133,13.6391,13.5962,13.6391,125700.0
2013-08-19 12:45:00,15.91,15.92,15.87,15.88,104600.0,13.6477,13.6562,13.6133,13.6219,104600.0
2013-08-19 12:50:00,15.87,15.89,15.86,15.87,61000.0,13.6133,13.6305,13.6048,13.6133,61000.0
2013-08-19 12:55:00,15.87,15.87,15.85,15.86,80200.0,13.6133,13.6133,13.5962,13.6048,80200.0
2013-08-19 13:00:00,15.86,15.86,15.8,15.8,121700.0,13.6048,13.6048,13.5533,13.5533,121700.0
2013-08-19 13:05:00,15.8,15.81,15.73,15.73,75400.0,13.5533,13.5619,13.4932,13.4932,75400.0
2013-08-19 13:10:00,15.73,15.78,15.72,15.75,120700.0,13.4932,13.5361,13.4847,13.5104,120700.0
2013-08-19 13:15:00,15.75,15.75,15.7,15.74,94700.0,13.5104,13.5104,13.4675,13.5018,94700.0
2013-08-19 13:20:00,15.74,15.75,15.66,15.68,112000.0,13.5018,13.5104,13.4332,13.4504,112000.0
2013-08-19 13:25:00,15.68,15.76,15.66,15.76,100100.0,13.4504,13.519,13.4332,13.519,100100.0
2013-08-19 13:30:00,15.75,15.79,15.74,15.76,72900.0,13.5104,13.5447,13.5018,13.519,72900.0
2013-08-19 13:35:00,15.75,15.76,15.67,15.67,66200.0,13.5104,13.519,13.4418,13.4418,66200.0
2013-08-19 13:40:00,15.66,15.7,15.65,15.68,80600.0,13.4332,13.4675,13.4246,13.4504,80600.0
2013-08-19 13:45:00,15.68,15.7,15.68,15.69,70100.0,13.4504,13.4675,13.4504,13.4589,70100.0
2013-08-19 13:50:00,15.69,15.77,15.69,15.77,130400.0,13.4589,13.5276,13.4589,13.5276,130400.0
2013-08-19 13:55:00,15.77,15.82,15.75,15.79,134700.0,13.5276,13.5704,13.5104,13.5447,134700.0
2013-08-19 14:00:00,15.78,15.78,15.75,15.76,110200.0,13.5361,13.5361,13.5104,13.519,110200.0
2013-08-19 14:05:00,15.75,15.76,15.75,15.75,39900.0,13.5104,13.519,13.5104,13.5104,39900.0
2013-08-19 14:10:00,15.76,15.76,15.73,15.73,60900.0,13.519,13.519,13.4932,13.4932,60900.0
2013-08-19 14:15:00,15.74,15.75,15.73,15.73,111500.0,13.5018,13.5104,13.4932,13.4932,111500.0
2013-08-19 14:20:00,15.74,15.74,15.72,15.72,48700.0,13.5018,13.5018,13.4847,13.4847,48700.0
2013-08-19 14:25:00,15.72,15.76,15.7,15.75,89200.0,13.4847,13.519,13.4675,13.5104,89200.0
2013-08-19 14:30:00,15.76,15.76,15.68,15.7,81700.0,13.519,13.519,13.4504,13.4675,81700.0
2013-08-19 14:35:00,15.7,15.72,15.7,15.71,67500.0,13.4675,13.4847,13.4675,13.4761,67500.0
2013-08-19 14:40:00,15.7,15.72,15.69,15.7,104300.0,13.4675,13.4847,13.4589,13.4675,104300.0
2013-08-19 14:45:00,15.71,15.71,15.69,15.7,99700.0,13.4761,13.4761,13.4589,13.4675,99700.0
2013-08-19 14:50:00,15.7,15.74,15.69,15.74,129500.0,13.4675,13.5018,13.4589,13.5018,129500.0
2013-08-19 14:55:00,15.74,15.76,15.71,15.72,136700.0,13.5018,13.519,13.4761,13.4847,136700.0
2013-08-19 15:00:00,15.72,15.72,15.65,15.66,193800.0,13.4847,13.4847,13.4246,13.4332,193800.0
2013-08-19 15:05:00,15.65,15.68,15.59,15.61,206600.0,13.4246,13.4504,13.3732,13.3903,206600.0
2013-08-19 15:10:00,15.61,15.64,15.6,15.64,304300.0,13.3903,13.416,13.3817,13.416,304300.0
2013-08-19 15:15:00,15.64,15.67,15.63,15.64,140500.0,13.416,13.4418,13.4075,13.416,140500.0
2013-08-19 15:20:00,15.63,15.66,15.62,15.65,104900.0,13.4075,13.4332,13.3989,13.4246,104900.0
2013-08-19 15:25:00,15.64,15.65,15.6,15.6,157000.0,13.416,13.4246,13.3817,13.3817,157000.0
2013-08-19 15:30:00,15.61,15.64,15.6,15.64,131500.0,13.3903,13.416,13.3817,13.416,131500.0
2013-08-19 15:35:00,15.64,15.64,15.57,15.58,169000.0,13.416,13.416,13.356,13.3646,169000.0
2013-08-19 15:40:00,15.58,15.6,15.56,15.59,179000.0,13.3646,13.3817,13.3474,13.3732,179000.0
2013-08-19 15:45:00,15.6,15.64,15.58,15.62,268700.0,13.3817,13.416,13.3646,13.3989,268700.0
2013-08-19 15:50:00,15.62,15.67,15.61,15.67,319000.0,13.3989,13.4418,13.3903,13.4418,319000.0
2013-08-19 15:55:00,15.67,15.69,15.65,15.65,570000.0,13.4418,13.4589,13.4246,13.4246,570000.0
2013-08-20 09:30:00,15.83,16.15,15.79,16.09,494700.0,13.579,13.8535,13.5447,13.8021,494700.0
2013-08-20 09:35:00,16.15,16.18,15.8,15.81,249500.0,13.8535,13.8793,13.5533,13.5619,249500.0
2013-08-20 09:40:00,15.8,15.97,15.78,15.78,287500.0,13.5533,13.6991,13.5361,13.5361,287500.0
2013-08-20 09:45:00,15.78,15.88,15.69,15.76,183300.0,13.5361,13.6219,13.4589,13.519,183300.0
2013-08-20 09:50:00,15.75,15.91,15.74,15.75,248400.0,13.5104,13.6477,13.5018,13.5104,248400.0
2013-08-20 09:55:00,15.75,15.83,15.73,15.77,156200.0,13.5104,13.579,13.4932,13.5276,156200.0
2013-08-20 10:00:00,15.76,15.86,15.76,15.85,199700.0,13.519,13.6048,13.519,13.5962,199700.0
2013-08-20 10:05:00,15.85,15.9,15.83,15.85,107800.0,13.5962,13.6391,13.579,13.5962,107800.0
2013-08-20 10:10:00,15.86,15.89,15.8,15.83,159800.0,13.6048,13.6305,13.5533,13.579,159800.0
2013-08-20 10:15:00,15.84,15.89,15.82,15.87,63400.0,13.5876,13.6305,13.5704,13.6133,63400.0
2013-08-20 10:20:00,15.87,15.97,15.87,15.94,97300.0,13.6133,13.6991,13.6133,13.6734,97300.0
2013-08-20 10:25:00,15.94,15.97,15.89,15.93,121900.0,13.6734,13.6991,13.6305,13.6648,121900.0
2013-08-20 10:30:00,15.93,16.05,15.89,16.02,193800.0,13.6648,13.7677,13.6305,13.742,193800.0
2013-08-20 10:35:00,16.02,16.18,16.02,16.13,284500.0,13.742,13.8793,13.742,13.8364,284500.0
2013-08-20 10:40:00,16.13,16.15,16.08,16.08,192400.0,13.8364,13.8535,13.7935,13.7935,192400.0
2013-08-20 10:45:00,16.08,16.1,16.05,16.08,125200.0,13.7935,13.8106,13.7677,13.7935,125200.0
2013-08-20 10:50:00,16.07,16.1,16.01,16.02,130000.0,13.7849,13.8106,13.7334,13.742,130000.0
2013-08-20 10:55:00,16.02,16.05,16.0,16.03,74700.0,13.742,13.7677,13.7249,13.7506,74700.0
2013-08-20 11:00:00,16.03,16.06,16.03,16.05,73000.0,13.7506,13.7763,13.7506,13.7677,73000.0
2013-08-20 11:05:00,16.05,16.09,16.03,16.07,98000.0,13.7677,13.8021,13.7506,13.7849,98000.0
2013-08-20 11:10:00,16.07,16.09,16.04,16.06,60400.0,13.7849,13.8021,13.7592,13.7763,60400.0
2013-08-20 11:15:00,16.05,16.1,16.03,16.1,73800.0,13.7677,13.8106,13.7506,13.8106,73800.0
2013-08-20 11:20:00,16.09,16.11,16.07,16.1,64400.0,13.8021,13.8192,13.7849,13.8106,64400.0
2013-08-20 11:25:00,16.11,16.14,16.04,16.05,92900.0,13.8192,13.8449,13.7592,13.7677,92900.0
2013-08-20 11:30:00,16.06,16.11,16.06,16.1,56600.0,13.7763,13.8192,13.7763,13.8106,56600.0
2013-08-20 11:35:00,16.1,16.12,16.06,16.06,58400.0,13.8106,13.8278,13.7763,13.7763,58400.0
2013-08-20 11:40:00,16.07,16.12,16.05,16.11,61800.0,13.7849,13.8278,13.7677,13.8192,61800.0
2013-08-20 11:45:00,16.11,16.16,16.1,16.13,66800.0,13.8192,13.8621,13.8106,13.8364,66800.0
2013-08-20 11:50:00,16.14,16.15,16.08,16.08,87100.0,13.8449,13.8535,13.7935,13.7935,87100.0
2013-08-20 11:55:00,16.08,16.15,16.08,16.13,64800.0,13.7935,13.8535,13.7935,13.8364,64800.0
2013-08-20 12:00:00,16.14,16.15,16.14,16.14,31600.0,13.8449,13.8535,13.8449,13.8449,31600.0
2013-08-20 12:05:00,16.14,16.16,16.12,16.13,68700.0,13.8449,13.8621,13.8278,13.8364,68700.0
2013-08-20 12:10:00,16.12,16.16,16.09,16.15,92700.0,13.8278,13.8621,13.8021,13.8535,92700.0
2013-08-20 12:15:00,16.15,16.18,16.15,16.18,47100.0,13.8535,13.8793,13.8535,13.8793,47100.0
2013-08-20 12:20:00,16.17,16.18,16.15,16.17,66200.0,13.8707,13.8793,13.8535,13.8707,66200.0
2013-08-20 12:25:00,16.17,16.17,16.15,16.15,27400.0,13.8707,13.8707,13.8535,13.8535,27400.0
2013-08-20 12:30:00,16.16,16.16,16.1,16.11,59600.0,13.8621,13.8621,13.8106,13.8192,59600.0
2013-08-20 12:35:00,16.11,16.11,16.09,16.1,54600.0,13.8192,13.8192,13.8021,13.8106,54600.0
2013-08-20 12:40:00,16.11,16.14,16.11,16.11,114500.0,13.8192,13.8449,13.8192,13.8192,114500.0
2013-08-20 12:45:00,16.12,16.12,16.1,16.1,44700.0,13.8278,13.8278,13.8106,13.8106,44700.0
2013-08-20 12:50:00,16.1,16.1,16.06,16.06,27300.0,13.8106,13.8106,13.7763,13.7763,27300.0
2013-08-20 12:55:00,16.06,16.11,16.06,16.11,30500.0,13.7763,13.8192,13.7763,13.8192,30500.0
2013-08-20 13:00:00,16.11,16.15,16.11,16.14,53900.0,13.8192,13.8535,13.8192,13.8449,53900.0
2013-08-20 13:05:00,16.14,16.14,16.09,16.1,82600.0,13.8449,13.8449,13.8021,13.8106,82600.0
2013-08-20 13:10:00,16.11,16.15,16.1,16.14,34400.0,13.8192,13.8535,13.8106,13.8449,34400.0
2013-08-20 13:15:00,16.14,16.15,16.13,16.14,106000.0,13.8449,13.8535,13.8364,13.8449,106000.0
2013-08-20 13:20:00,16.14,16.14,16.13,16.13,38200.0,13.8449,13.8449,13.8364,13.8364,38200.0
2013-08-20 13:25:00,16.13,16.14,16.09,16.1,106000.0,13.8364,13.8449,13.8021,13.8106,106000.0
2013-08-20 13:30:00,16.11,16.14,16.07,16.1,66200.0,13.8192,13.8449,13.7849,13.8106,66200.0
2013-08-20 13:35:00,16.1,16.11,16.06,16.06,35700.0,13.8106,13.8192,13.7763,13.7763,35700.0
2013-08-20 13:40:00,16.06,16.09,16.04,16.09,55800.0,13.7763,13.8021,13.7592,13.8021,55800.0
2013-08-20 13:45:00,16.08,16.1,16.07,16.07,38600.0,13.7935,13.8106,13.7849,13.7849,38600.0
2013-08-20 13:50:00,16.08,16.09,16.05,16.06,45700.0,13.7935,13.8021,13.7677,13.7763,45700.0
2013-08-20 13:55:00,16.06,16.08,16.05,16.07,65200.0,13.7763,13.7935,13.7677,13.7849,65200.0
2013-08-20 14:00:00,16.08,16.1,16.07,16.08,106700.0,13.7935,13.8106,13.7849,13.7935,106700.0
2013-08-20 14:05:00,16.08,16.11,16.07,16.1,50400.0,13.7935,13.8192,13.7849,13.8106,50400.0
2013-08-20 14:10:00,16.09,16.09,16.06,16.07,24900.0,13.8021,13.8021,13.7763,13.7849,24900.0
2013-08-20 14:15:00,16.08,16.12,16.07,16.12,62600.0,13.7935,13.8278,13.7849,13.8278,62600.0
2013-08-20 14:20:00,16.12,16.16,16.1,16.14,61000.0,13.8278,13.8621,13.8106,13.8449,61000.0
2013-08-20 14:25:00,16.14,16.16,16.12,16.13,61400.0,13.8449,13.8621,13.8278,13.8364,61400.0
2013-08-20 14:30:00,16.12,16.17,16.12,16.14,64500.0,13.8278,13.8707,13.8278,13.8449,64500.0
2013-08-20 14:35:00,16.13,16.17,16.11,16.16,68800.0,13.8364,13.8707,13.8192,13.8621,68800.0
2013-08-20 14:40:00,16.17,16.17,16.12,16.16,181700.0,13.8707,13.8707,13.8278,13.8621,181700.0
2013-08-20 14:45:00,16.15,16.19,16.15,16.17,131100.0,13.8535,13.8878,13.8535,13.8707,131100.0
2013-08-20 14:50:00,16.17,16.21,16.17,16.19,80700.0,13.8707,13.905,13.8707,13.8878,80700.0
2013-08-20 14:55:00,16.19,16.2,16.18,16.2,91000.0,13.8878,13.8964,13.8793,13.8964,91000.0
2013-08-20 15:00:00,16.2,16.21,16.19,16.19,47400.0,13.8964,13.905,13.8878,13.8878,47400.0
2013-08-20 15:05:00,16.19,16.24,16.19,16.24,71500.0,13.8878,13.9307,13.8878,13.9307,71500.0
2013-08-20 15:10:00,16.24,16.24,16.22,16.24,106900.0,13.9307,13.9307,13.9136,13.9307,106900.0
2013-08-20 15:15:00,16.25,16.3,16.24,16.29,218400.0,13.9393,13.9822,13.9307,13.9736,218400.0
2013-08-20 15:20:00,16.29,16.29,16.22,16.29,129800.0,13.9736,13.9736,13.9136,13.9736,129800.0
2013-08-20 15:25:00,16.29,16.3,16.27,16.29,164700.0,13.9736,13.9822,13.9565,13.9736,164700.0
2013-08-20 15:30:00,16.3,16.31,16.26,16.26,180300.0,13.9822,13.9908,13.9479,13.9479,180300.0
2013-08-20 15:35:00,16.27,16.28,16.25,16.26,128900.0,13.9565,13.965,13.9393,13.9479,128900.0
2013-08-20 15:40:00,16.25,16.26,16.21,16.22,206200.0,13.9393,13.9479,13.905,13.9136,206200.0
2013-08-20 15:45:00,16.22,16.23,16.17,16.2,312000.0,13.9136,13.9221,13.8707,13.8964,312000.0
2013-08-20 15:50:00,16.19,16.23,16.19,16.23,283700.0,13.8878,13.9221,13.8878,13.9221,283700.0
2013-08-20 15:55:00,16.22,16.23,16.19,16.19,580200.0,13.9136,13.9221,13.8878,13.8878,580200.0
2013-08-21 09:30:00,16.08,16.14,16.01,16.11,232000.0,13.7935,13.8449,13.7334,13.8192,232000.0
2013-08-21 09:35:00,16.12,16.41,16.12,16.38,368100.0,13.8278,14.0766,13.8278,14.0508,368100.0
2013-08-21 09:40:00,16.38,16.38,16.28,16.33,204200.0,14.0508,14.0508,13.965,14.0079,204200.0
2013-08-21 09:45:00,16.32,16.33,16.22,16.29,226200.0,13.9994,14.0079,13.9136,13.9736,226200.0
2013-08-21 09:50:00,16.29,16.3,16.19,16.19,151400.0,13.9736,13.9822,13.8878,13.8878,151400.0
2013-08-21 09:55:00,16.18,16.25,16.09,16.1,377300.0,13.8793,13.9393,13.8021,13.8106,377300.0
2013-08-21 10:00:00,16.1,16.42,16.1,16.36,612200.0,13.8106,14.0851,13.8106,14.0337,612200.0
2013-08-21 10:05:00,16.37,16.48,16.36,16.38,444800.0,14.0422,14.1366,14.0337,14.0508,444800.0
2013-08-21 10:10:00,16.38,16.41,16.33,16.33,377700.0,14.0508,14.0766,14.0079,14.0079,377700.0
2013-08-21 10:15:00,16.34,16.37,16.31,16.35,164000.0,14.0165,14.0422,13.9908,14.0251,164000.0
2013-08-21 10:20:00,16.36,16.42,16.36,16.39,171600.0,14.0337,14.0851,14.0337,14.0594,171600.0
2013-08-21 10:25:00,16.38,16.42,16.35,16.4,175100.0,14.0508,14.0851,14.0251,14.068,175100.0
2013-08-21 10:30:00,16.4,16.47,16.39,16.45,246100.0,14.068,14.128,14.0594,14.1109,246100.0
2013-08-21 10:35:00,16.45,16.46,16.39,16.42,141900.0,14.1109,14.1194,14.0594,14.0851,141900.0
2013-08-21 10:40:00,16.42,16.46,16.39,16.42,177200.0,14.0851,14.1194,14.0594,14.0851,177200.0
2013-08-21 10:45:00,16.42,16.47,16.39,16.41,126900.0,14.0851,14.128,14.0594,14.0766,126900.0
2013-08-21 10:50:00,16.4,16.42,16.36,16.36,126200.0,14.068,14.0851,14.0337,14.0337,126200.0
2013-08-21 10:55:00,16.36,16.41,16.36,16.4,92500.0,14.0337,14.0766,14.0337,14.068,92500.0
2013-08-21 11:00:00,16.4,16.41,16.35,16.37,80200.0,14.068,14.0766,14.0251,14.0422,80200.0
2013-08-21 11:05:00,16.36,16.39,16.35,16.38,103700.0,14.0337,14.0594,14.0251,14.0508,103700.0
2013-08-21 11:10:00,16.37,16.38,16.33,16.33,143100.0,14.0422,14.0508,14.0079,14.0079,143100.0
2013-08-21 11:15:00,16.33,16.34,16.27,16.28,142800.0,14.0079,14.0165,13.9565,13.965,142800.0
2013-08-21 11:20:00,16.27,16.33,16.27,16.31,115400.0,13.9565,14.0079,13.9565,13.9908,115400.0
2013-08-21 11:25:00,16.31,16.31,16.23,16.24,124300.0,13.9908,13.9908,13.9221,13.9307,124300.0
2013-08-21 11:30:00,16.24,16.26,16.21,16.25,77800.0,13.9307,13.9479,13.905,13.9393,77800.0
2013-08-21 11:35:00,16.25,16.29,16.18,16.23,183100.0,13.9393,13.9736,13.8793,13.9221,183100.0
2013-08-21 11:40:00,16.23,16.29,16.22,16.28,64100.0,13.9221,13.9736,13.9136,13.965,64100.0
2013-08-21 11:45:00,16.28,16.29,16.21,16.22,52200.0,13.965,13.9736,13.905,13.9136,52200.0
2013-08-21 11:50:00,16.23,16.25,16.18,16.24,144900.0,13.9221,13.9393,13.8793,13.9307,144900.0
2013-08-21 11:55:00,16.23,16.28,16.23,16.27,84400.0,13.9221,13.965,13.9221,13.9565,84400.0
2013-08-21 12:00:00,16.27,16.27,16.23,16.26,78700.0,13.9565,13.9565,13.9221,13.9479,78700.0
2013-08-21 12:05:00,16.27,16.27,16.19,16.19,35300.0,13.9565,13.9565,13.8878,13.8878,35300.0
2013-08-21 12:10:00,16.19,16.25,16.19,16.22,59300.0,13.8878,13.9393,13.8878,13.9136,59300.0
2013-08-21 12:15:00,16.22,16.24,16.19,16.23,39300.0,13.9136,13.9307,13.8878,13.9221,39300.0
2013-08-21 12:20:00,16.22,16.26,16.18,16.25,120800.0,13.9136,13.9479,13.8793,13.9393,120800.0
2013-08-21 12:25:00,16.26,16.26,16.23,16.23,43600.0,13.9479,13.9479,13.9221,13.9221,43600.0
2013-08-21 12:30:00,16.23,16.23,16.19,16.2,58200.0,13.9221,13.9221,13.8878,13.8964,58200.0
2013-08-21 12:35:00,16.2,16.21,16.18,16.19,101700.0,13.8964,13.905,13.8793,13.8878,101700.0
2013-08-21 12:40:00,16.19,16.23,16.19,16.23,58000.0,13.8878,13.9221,13.8878,13.9221,58000.0
2013-08-21 12:45:00,16.23,16.23,16.2,16.21,41500.0,13.9221,13.9221,13.8964,13.905,41500.0
2013-08-21 12:50:00,16.21,16.21,16.19,16.21,57500.0,13.905,13.905,13.8878,13.905,57500.0
2013-08-21 12:55:00,16.21,16.24,16.2,16.2,52600.0,13.905,13.9307,13.8964,13.8964,52600.0
2013-08-21 13:00:00,16.2,16.2,16.18,16.19,28400.0,13.8964,13.8964,13.8793,13.8878,28400.0
2013-08-21 13:05:00,16.2,16.2,16.14,16.15,46700.0,13.8964,13.8964,13.8449,13.8535,46700.0
2013-08-21 13:10:00,16.15,16.19,16.14,16.19,61200.0,13.8535,13.8878,13.8449,13.8878,61200.0
2013-08-21 13:15:00,16.19,16.22,16.17,16.17,58000.0,13.8878,13.9136,13.8707,13.8707,58000.0
2013-08-21 13:20:00,16.17,16.19,16.14,16.17,119900.0,13.8707,13.8878,13.8449,13.8707,119900.0
2013-08-21 13:25:00,16.18,16.19,16.16,16.18,65200.0,13.8793,13.8878,13.8621,13.8793,65200.0
2013-08-21 13:30:00,16.19,16.2,16.16,16.18,54200.0,13.8878,13.8964,13.8621,13.8793,54200.0
2013-08-21 13:35:00,16.18,16.18,16.15,16.17,41800.0,13.8793,13.8793,13.8535,13.8707,41800.0
2013-08-21 13:40:00,16.18,16.2,16.16,16.2,49300.0,13.8793,13.8964,13.8621,13.8964,49300.0
2013-08-21 13:45:00,16.2,16.21,16.19,16.2,58000.0,13.8964,13.905,13.8878,13.8964,58000.0
2013-08-21 13:50:00,16.21,16.21,16.19,16.21,27800.0,13.905,13.905,13.8878,13.905,27800.0
2013-08-21 13:55:00,16.21,16.22,16.19,16.22,50000.0,13.905,13.9136,13.8878,13.9136,50000.0
2013-08-21 14:00:00,16.22,16.22,16.1,16.12,144100.0,13.9136,13.9136,13.8106,13.8278,144100.0
2013-08-21 14:05:00,16.12,16.12,15.97,16.09,343200.0,13.8278,13.8278,13.6991,13.8021,343200.0
2013-08-21 14:10:00,16.1,16.21,16.05,16.17,346200.0,13.8106,13.905,13.7677,13.8707,346200.0
2013-08-21 14:15:00,16.17,16.23,16.13,16.14,208800.0,13.8707,13.9221,13.8364,13.8449,208800.0
2013-08-21 14:20:00,16.14,16.14,16.08,16.12,172700.0,13.8449,13.8449,13.7935,13.8278,172700.0
2013-08-21 14:25:00,16.12,16.16,16.1,16.16,145900.0,13.8278,13.8621,13.8106,13.8621,145900.0
2013-08-21 14:30:00,16.16,16.23,16.16,16.21,211300.0,13.8621,13.9221,13.8621,13.905,211300.0
2013-08-21 14:35:00,16.21,16.34,16.21,16.32,249000.0,13.905,14.0165,13.905,13.9994,249000.0
2013-08-21 14:40:00,16.32,16.33,16.27,16.3,91600.0,13.9994,14.0079,13.9565,13.9822,91600.0
2013-08-21 14:45:00,16.29,16.38,16.29,16.34,127800.0,13.9736,14.0508,13.9736,14.0165,127800.0
2013-08-21 14:50:00,16.33,16.35,16.3,16.3,96500.0,14.0079,14.0251,13.9822,13.9822,96500.0
2013-08-21 14:55:00,16.3,16.31,16.26,16.27,129500.0,13.9822,13.9908,13.9479,13.9565,129500.0
2013-08-21 15:00:00,16.28,16.32,16.25,16.27,339200.0,13.965,13.9994,13.9393,13.9565,339200.0
2013-08-21 15:05:00,16.27,16.27,16.23,16.23,82000.0,13.9565,13.9565,13.9221,13.9221,82000.0
2013-08-21 15:10:00,16.23,16.26,16.23,16.24,112300.0,13.9221,13.9479,13.9221,13.9307,112300.0
2013-08-21 15:15:00,16.25,16.25,16.2,16.21,108300.0,13.9393,13.9393,13.8964,13.905,108300.0
2013-08-21 15:20:00,16.2,16.21,16.17,16.18,117800.0,13.8964,13.905,13.8707,13.8793,117800.0
2013-08-21 15:25:00,16.17,16.19,16.16,16.17,105100.0,13.8707,13.8878,13.8621,13.8707,105100.0
2013-08-21 15:30:00,16.17,16.19,16.16,16.19,125400.0,13.8707,13.8878,13.8621,13.8878,125400.0
2013-08-21 15:35:00,16.19,16.19,16.15,16.18,160300.0,13.8878,13.8878,13.8535,13.8793,160300.0
2013-08-21 15:40:00,16.18,16.18,16.14,16.16,187500.0,13.8793,13.8793,13.8449,13.8621,187500.0
2013-08-21 15:45:00,16.16,16.16,16.12,16.14,282800.0,13.8621,13.8621,13.8278,13.8449,282800.0
2013-08-21 15:50:00,16.14,16.14,16.13,16.13,151200.0,13.8449,13.8449,13.8364,13.8364,151200.0
2013-08-21 15:55:00,16.13,16.14,16.1,16.11,534200.0,13.8364,13.8449,13.8106,13.8192,534200.0
2013-08-22 09:30:00,16.16,16.24,16.11,16.23,123900.0,13.8621,13.9307,13.8192,13.9221,123900.0
2013-08-22 09:35:00,16.21,16.38,16.21,16.35,94000.0,13.905,14.0508,13.905,14.0251,94000.0
2013-08-22 09:40:00,16.37,16.41,16.29,16.36,192600.0,14.0422,14.0766,13.9736,14.0337,192600.0
2013-08-22 09:45:00,16.36,16.41,16.26,16.33,226800.0,14.0337,14.0766,13.9479,14.0079,226800.0
2013-08-22 09:50:00,16.33,16.44,16.33,16.33,111200.0,14.0079,14.1023,14.0079,14.0079,111200.0
2013-08-22 09:55:00,16.34,16.44,16.34,16.43,146100.0,14.0165,14.1023,14.0165,14.0937,146100.0
2013-08-22 10:00:00,16.43,16.47,16.41,16.43,200800.0,14.0937,14.128,14.0766,14.0937,200800.0
2013-08-22 10:05:00,16.44,16.5,16.44,16.48,134500.0,14.1023,14.1538,14.1023,14.1366,134500.0
2013-08-22 10:10:00,16.49,16.54,16.45,16.53,165800.0,14.1452,14.1881,14.1109,14.1795,165800.0
2013-08-22 10:15:00,16.52,16.6,16.52,16.6,179600.0,14.1709,14.2395,14.1709,14.2395,179600.0
2013-08-22 10:20:00,16.6,16.6,16.46,16.52,156800.0,14.2395,14.2395,14.1194,14.1709,156800.0
2013-08-22 10:25:00,16.52,16.52,16.44,16.49,98600.0,14.1709,14.1709,14.1023,14.1452,98600.0
2013-08-22 10:30:00,16.49,16.49,16.42,16.46,107800.0,14.1452,14.1452,14.0851,14.1194,107800.0
2013-08-22 10:35:00,16.45,16.49,16.44,16.46,68700.0,14.1109,14.1452,14.1023,14.1194,68700.0
2013-08-22 10:40:00,16.45,16.53,16.45,16.51,106300.0,14.1109,14.1795,14.1109,14.1623,106300.0
2013-08-22 10:45:00,16.51,16.52,16.42,16.43,112800.0,14.1623,14.1709,14.0851,14.0937,112800.0
2013-08-22 10:50:00,16.42,16.43,16.35,16.35,128100.0,14.0851,14.0937,14.0251,14.0251,128100.0
2013-08-22 10:55:00,16.36,16.37,16.32,16.34,65600.0,14.0337,14.0422,13.9994,14.0165,65600.0
2013-08-22 11:00:00,16.34,16.37,16.31,16.35,119200.0,14.0165,14.0422,13.9908,14.0251,119200.0
2013-08-22 11:05:00,16.35,16.35,16.28,16.3,125200.0,14.0251,14.0251,13.965,13.9822,125200.0
2013-08-22 11:10:00,16.3,16.36,16.29,16.35,161400.0,13.9822,14.0337,13.9736,14.0251,161400.0
2013-08-22 11:15:00,16.35,16.35,16.26,16.26,110000.0,14.0251,14.0251,13.9479,13.9479,110000.0
2013-08-22 11:20:00,16.26,16.28,16.23,16.24,175900.0,13.9479,13.965,13.9221,13.9307,175900.0
2013-08-22 11:25:00,16.24,16.26,16.21,16.23,116400.0,13.9307,13.9479,13.905,13.9221,116400.0
2013-08-22 11:30:00,16.24,16.28,16.22,16.28,97300.0,13.9307,13.965,13.9136,13.965,97300.0
2013-08-22 11:35:00,16.29,16.32,16.28,16.28,57400.0,13.9736,13.9994,13.965,13.965,57400.0
2013-08-22 11:40:00,16.27,16.28,16.24,16.27,69500.0,13.9565,13.965,13.9307,13.9565,69500.0
2013-08-22 11:45:00,16.28,16.37,16.28,16.36,58600.0,13.965,14.0422,13.965,14.0337,58600.0
2013-08-22 11:50:00,16.36,16.38,16.32,16.33,133200.0,14.0337,14.0508,13.9994,14.0079,133200.0
2013-08-22 11:55:00,16.33,16.37,16.32,16.35,101200.0,14.0079,14.0422,13.9994,14.0251,101200.0
2013-08-22 12:00:00,16.35,16.39,16.33,16.33,50000.0,14.0251,14.0594,14.0079,14.0079,50000.0
2013-08-22 12:05:00,16.34,16.38,16.34,16.34,78500.0,14.0165,14.0508,14.0165,14.0165,78500.0
2013-08-22 12:10:00,16.34,16.39,16.33,16.33,58000.0,14.0165,14.0594,14.0079,14.0079,58000.0
2013-08-22 12:15:00,16.33,16.36,16.31,16.31,22800.0,14.0079,14.0337,13.9908,13.9908,22800.0
2013-08-22 12:20:00,16.31,16.35,16.31,16.33,39400.0,13.9908,14.0251,13.9908,14.0079,39400.0
2013-08-22 12:25:00,16.33,16.33,16.29,16.31,29700.0,14.0079,14.0079,13.9736,13.9908,29700.0
2013-08-22 12:30:00,16.31,16.32,16.29,16.29,18900.0,13.9908,13.9994,13.9736,13.9736,18900.0
2013-08-22 12:35:00,16.3,16.34,16.29,16.34,24900.0,13.9822,14.0165,13.9736,14.0165,24900.0
2013-08-22 12:40:00,16.34,16.36,16.31,16.34,35500.0,14.0165,14.0337,13.9908,14.0165,35500.0
2013-08-22 12:45:00,16.34,16.34,16.29,16.3,35100.0,14.0165,14.0165,13.9736,13.9822,35100.0
2013-08-22 12:50:00,16.29,16.29,16.23,16.24,41300.0,13.9736,13.9736,13.9221,13.9307,41300.0
2013-08-22 12:55:00,16.23,16.25,16.23,16.25,43800.0,13.9221,13.9393,13.9221,13.9393,43800.0
2013-08-22 13:00:00,16.25,16.28,16.24,16.28,51800.0,13.9393,13.965,13.9307,13.965,51800.0
2013-08-22 13:05:00,16.27,16.28,16.25,16.27,12900.0,13.9565,13.965,13.9393,13.9565,12900.0
2013-08-22 13:10:00,16.28,16.32,16.25,16.31,43400.0,13.965,13.9994,13.9393,13.9908,43400.0
2013-08-22 13:15:00,16.31,16.33,16.29,16.3,29900.0,13.9908,14.0079,13.9736,13.9822,29900.0
2013-08-22 13:20:00,16.31,16.31,16.28,16.29,15600.0,13.9908,13.9908,13.965,13.9736,15600.0
2013-08-22 13:25:00,16.29,16.31,16.27,16.31,16400.0,13.9736,13.9908,13.9565,13.9908,16400.0
2013-08-22 13:30:00,16.31,16.32,16.27,16.27,17500.0,13.9908,13.9994,13.9565,13.9565,17500.0
2013-08-22 13:35:00,16.26,16.29,16.26,16.27,21400.0,13.9479,13.9736,13.9479,13.9565,21400.0
2013-08-22 13:40:00,16.28,16.28,16.25,16.25,12000.0,13.965,13.965,13.9393,13.9393,12000.0
2013-08-22 13:45:00,16.25,16.29,16.23,16.26,70600.0,13.9393,13.9736,13.9221,13.9479,70600.0
2013-08-22 13:50:00,16.27,16.31,16.27,16.31,31100.0,13.9565,13.9908,13.9565,13.9908,31100.0
2013-08-22 13:55:00,16.3,16.33,16.26,16.3,50300.0,13.9822,14.0079,13.9479,13.9822,50300.0
2013-08-22 14:00:00,16.31,16.31,16.3,16.3,6300.0,13.9908,13.9908,13.9822,13.9822,6300.0
2013-08-22 14:05:00,16.3,16.35,16.29,16.29,33700.0,13.9822,14.0251,13.9736,13.9736,33700.0
2013-08-22 14:10:00,16.29,16.32,16.29,16.32,16800.0,13.9736,13.9994,13.9736,13.9994,16800.0
2013-08-22 14:15:00,16.32,16.34,16.3,16.34,21900.0,13.9994,14.0165,13.9822,14.0165,21900.0
2013-08-22 14:20:00,16.32,16.34,16.3,16.3,19600.0,13.9994,14.0165,13.9822,13.9822,19600.0
2013-08-22 14:25:00,16.31,16.38,16.31,16.36,43300.0,13.9908,14.0508,13.9908,14.0337,43300.0
2013-08-22 14:30:00,16.37,16.39,16.35,16.35,39900.0,14.0422,14.0594,14.0251,14.0251,39900.0
2013-08-22 14:35:00,16.35,16.4,16.34,16.39,44800.0,14.0251,14.068,14.0165,14.0594,44800.0
2013-08-22 14:40:00,16.38,16.4,16.34,16.34,29500.0,14.0508,14.068,14.0165,14.0165,29500.0
2013-08-22 14:45:00,16.34,16.36,16.31,16.34,54700.0,14.0165,14.0337,13.9908,14.0165,54700.0
2013-08-22 14:50:00,16.33,16.37,16.33,16.35,52700.0,14.0079,14.0422,14.0079,14.0251,52700.0
2013-08-22 14:55:00,16.35,16.36,16.31,16.32,21700.0,14.0251,14.0337,13.9908,13.9994,21700.0
2013-08-22 15:00:00,16.31,16.33,16.3,16.3,43100.0,13.9908,14.0079,13.9822,13.9822,43100.0
2013-08-22 15:05:00,16.3,16.33,16.28,16.3,42600.0,13.9822,14.0079,13.965,13.9822,42600.0
2013-08-22 15:10:00,16.3,16.34,16.3,16.34,36800.0,13.9822,14.0165,13.9822,14.0165,36800.0
2013-08-22 15:15:00,16.33,16.36,16.32,16.33,40000.0,14.0079,14.0337,13.9994,14.0079,40000.0
2013-08-22 15:20:00,16.33,16.37,16.33,16.34,45100.0,14.0079,14.0422,14.0079,14.0165,45100.0
2013-08-22 15:25:00,16.34,16.4,16.33,16.36,98600.0,14.0165,14.068,14.0079,14.0337,98600.0
2013-08-22 15:30:00,16.36,16.39,16.36,16.39,74100.0,14.0337,14.0594,14.0337,14.0594,74100.0
2013-08-22 15:35:00,16.38,16.41,16.38,16.38,143800.0,14.0508,14.0766,14.0508,14.0508,143800.0
2013-08-22 15:40:00,16.38,16.39,16.34,16.34,133300.0,14.0508,14.0594,14.0165,14.0165,133300.0
2013-08-22 15:45:00,16.34,16.37,16.34,16.35,216300.0,14.0165,14.0422,14.0165,14.0251,216300.0
2013-08-22 15:50:00,16.34,16.35,16.32,16.32,145500.0,14.0165,14.0251,13.9994,13.9994,145500.0
2013-08-22 15:55:00,16.32,16.33,16.32,16.33,256000.0,13.9994,14.0079,13.9994,14.0079,256000.0
2013-08-23 09:30:00,16.43,16.43,16.28,16.31,80900.0,14.0937,14.0937,13.965,13.9908,80900.0
2013-08-23 09:35:00,16.3,16.3,16.16,16.2,113800.0,13.9822,13.9822,13.8621,13.8964,113800.0
2013-08-23 09:40:00,16.21,16.24,16.13,16.15,140600.0,13.905,13.9307,13.8364,13.8535,140600.0
2013-08-23 09:45:00,16.15,16.17,16.1,16.16,152400.0,13.8535,13.8707,13.8106,13.8621,152400.0
2013-08-23 09:50:00,16.15,16.15,16.07,16.08,150100.0,13.8535,13.8535,13.7849,13.7935,150100.0
2013-08-23 09:55:00,16.08,16.09,16.02,16.02,146800.0,13.7935,13.8021,13.742,13.742,146800.0
2013-08-23 10:00:00,16.01,16.01,15.69,15.78,830700.0,13.7334,13.7334,13.4589,13.5361,830700.0
2013-08-23 10:05:00,15.78,15.78,15.65,15.69,490400.0,13.5361,13.5361,13.4246,13.4589,490400.0
2013-08-23 10:10:00,15.69,15.7,15.62,15.67,247200.0,13.4589,13.4675,13.3989,13.4418,247200.0
2013-08-23 10:15:00,15.66,15.73,15.65,15.72,234900.0,13.4332,13.4932,13.4246,13.4847,234900.0
2013-08-23 10:20:00,15.71,15.83,15.67,15.83,206100.0,13.4761,13.579,13.4418,13.579,206100.0
2013-08-23 10:25:00,15.83,15.87,15.79,15.79,250600.0,13.579,13.6133,13.5447,13.5447,250600.0
2013-08-23 10:30:00,15.8,15.89,15.78,15.87,167000.0,13.5533,13.6305,13.5361,13.6133,167000.0
2013-08-23 10:35:00,15.87,15.9,15.82,15.86,173800.0,13.6133,13.6391,13.5704,13.6048,173800.0
2013-08-23 10:40:00,15.86,15.88,15.82,15.86,112400.0,13.6048,13.6219,13.5704,13.6048,112400.0
2013-08-23 10:45:00,15.86,15.89,15.81,15.86,195600.0,13.6048,13.6305,13.5619,13.6048,195600.0
2013-08-23 10:50:00,15.87,15.94,15.86,15.94,124500.0,13.6133,13.6734,13.6048,13.6734,124500.0
2013-08-23 10:55:00,15.94,15.96,15.9,15.91,153400.0,13.6734,13.6905,13.6391,13.6477,153400.0
2013-08-23 11:00:00,15.91,15.96,15.88,15.88,101100.0,13.6477,13.6905,13.6219,13.6219,101100.0
2013-08-23 11:05:00,15.88,15.91,15.84,15.88,104300.0,13.6219,13.6477,13.5876,13.6219,104300.0
2013-08-23 11:10:00,15.88,15.97,15.88,15.96,365200.0,13.6219,13.6991,13.6219,13.6905,365200.0
2013-08-23 11:15:00,15.96,15.98,15.93,15.95,96500.0,13.6905,13.7077,13.6648,13.682,96500.0
2013-08-23 11:20:00,15.95,15.96,15.94,15.96,153100.0,13.682,13.6905,13.6734,13.6905,153100.0
2013-08-23 11:25:00,15.95,15.97,15.95,15.96,69700.0,13.682,13.6991,13.682,13.6905,69700.0
2013-08-23 11:30:00,15.97,16.0,15.96,16.0,122400.0,13.6991,13.7249,13.6905,13.7249,122400.0
2013-08-23 11:35:00,15.99,16.03,15.99,16.03,173000.0,13.7163,13.7506,13.7163,13.7506,173000.0
2013-08-23 11:40:00,16.02,16.04,16.02,16.03,121600.0,13.742,13.7592,13.742,13.7506,121600.0
2013-08-23 11:45:00,16.03,16.03,15.99,16.01,72400.0,13.7506,13.7506,13.7163,13.7334,72400.0
2013-08-23 11:50:00,16.01,16.02,15.99,16.01,46700.0,13.7334,13.742,13.7163,13.7334,46700.0
2013-08-23 11:55:00,16.02,16.02,16.01,16.02,46900.0,13.742,13.742,13.7334,13.742,46900.0
2013-08-23 12:00:00,16.02,16.03,16.01,16.02,123800.0,13.742,13.7506,13.7334,13.742,123800.0
2013-08-23 12:05:00,16.02,16.03,16.01,16.03,73400.0,13.742,13.7506,13.7334,13.7506,73400.0
2013-08-23 12:10:00,16.03,16.04,16.01,16.03,81400.0,13.7506,13.7592,13.7334,13.7506,81400.0
2013-08-23 12:15:00,16.03,16.03,16.01,16.03,44700.0,13.7506,13.7506,13.7334,13.7506,44700.0
2013-08-23 12:20:00,16.03,16.03,16.02,16.03,74500.0,13.7506,13.7506,13.742,13.7506,74500.0
2013-08-23 12:25:00,16.03,16.03,16.02,16.03,72100.0,13.7506,13.7506,13.742,13.7506,72100.0
2013-08-23 12:30:00,16.02,16.06,16.02,16.03,134500.0,13.742,13.7763,13.742,13.7506,134500.0
2013-08-23 12:35:00,16.02,16.05,16.02,16.04,94500.0,13.742,13.7677,13.742,13.7592,94500.0
2013-08-23 12:40:00,16.04,16.05,16.03,16.04,35100.0,13.7592,13.7677,13.7506,13.7592,35100.0
2013-08-23 12:45:00,16.04,16.06,16.03,16.06,105600.0,13.7592,13.7763,13.7506,13.7763,105600.0
2013-08-23 12:50:00,16.06,16.06,16.04,16.06,116700.0,13.7763,13.7763,13.7592,13.7763,116700.0
2013-08-23 12:55:00,16.05,16.07,16.03,16.06,140200.0,13.7677,13.7849,13.7506,13.7763,140200.0
2013-08-23 13:00:00,16.06,16.06,15.94,15.97,229100.0,13.7763,13.7763,13.6734,13.6991,229100.0
2013-08-23 13:05:00,15.96,15.99,15.96,15.98,30700.0,13.6905,13.7163,13.6905,13.7077,30700.0
2013-08-23 13:10:00,15.99,16.0,15.96,15.98,218300.0,13.7163,13.7249,13.6905,13.7077,218300.0
2013-08-23 13:15:00,15.98,16.0,15.97,16.0,19500.0,13.7077,13.7249,13.6991,13.7249,19500.0
2013-08-23 13:20:00,16.0,16.02,15.98,16.01,82900.0,13.7249,13.742,13.7077,13.7334,82900.0
2013-08-23 13:25:00,16.01,16.01,15.97,16.0,86000.0,13.7334,13.7334,13.6991,13.7249,86000.0
2013-08-23 13:30:00,16.0,16.03,15.99,16.02,92900.0,13.7249,13.7506,13.7163,13.742,92900.0
2013-08-23 13:35:00,16.02,16.03,16.01,16.03,27300.0,13.742,13.7506,13.7334,13.7506,27300.0
2013-08-23 13:40:00,16.03,16.04,16.02,16.02,18800.0,13.7506,13.7592,13.742,13.742,18800.0
2013-08-23 13:45:00,16.03,16.03,16.0,16.01,59900.0,13.7506,13.7506,13.7249,13.7334,59900.0
2013-08-23 13:50:00,16.0,16.03,16.0,16.02,52900.0,13.7249,13.7506,13.7249,13.742,52900.0
2013-08-23 13:55:00,16.02,16.03,16.0,16.02,110800.0,13.742,13.7506,13.7249,13.742,110800.0
2013-08-23 14:00:00,16.01,16.02,16.0,16.01,57800.0,13.7334,13.742,13.7249,13.7334,57800.0
2013-08-23 14:05:00,16.02,16.02,16.0,16.01,63300.0,13.742,13.742,13.7249,13.7334,63300.0
2013-08-23 14:10:00,16.0,16.02,15.99,15.99,100400.0,13.7249,13.742,13.7163,13.7163,100400.0
2013-08-23 14:15:00,15.98,16.0,15.96,16.0,97200.0,13.7077,13.7249,13.6905,13.7249,97200.0
2013-08-23 14:20:00,16.0,16.01,15.98,16.01,85600.0,13.7249,13.7334,13.7077,13.7334,85600.0
2013-08-23 14:25:00,16.0,16.01,15.98,16.0,48100.0,13.7249,13.7334,13.7077,13.7249,48100.0
2013-08-23 14:30:00,15.99,16.02,15.99,16.02,24500.0,13.7163,13.742,13.7163,13.742,24500.0
2013-08-23 14:35:00,16.02,16.03,16.01,16.03,18300.0,13.742,13.7506,13.7334,13.7506,18300.0
2013-08-23 14:40:00,16.03,16.03,15.99,16.02,63100.0,13.7506,13.7506,13.7163,13.742,63100.0
2013-08-23 14:45:00,16.02,16.02,16.0,16.02,56400.0,13.742,13.742,13.7249,13.742,56400.0
2013-08-23 14:50:00,16.01,16.04,16.01,16.02,67400.0,13.7334,13.7592,13.7334,13.742,67400.0
2013-08-23 14:55:00,16.02,16.03,16.01,16.02,32800.0,13.742,13.7506,13.7334,13.742,32800.0
2013-08-23 15:00:00,16.02,16.02,15.99,16.0,57800.0,13.742,13.742,13.7163,13.7249,57800.0
2013-08-23 15:05:00,15.99,16.04,15.99,16.02,102800.0,13.7163,13.7592,13.7163,13.742,102800.0
2013-08-23 15:10:00,16.02,16.03,16.0,16.0,82700.0,13.742,13.7506,13.7249,13.7249,82700.0
2013-08-23 15:15:00,16.0,16.02,16.0,16.0,51800.0,13.7249,13.742,13.7249,13.7249,51800.0
2013-08-23 15:20:00,16.0,16.03,16.0,16.02,70300.0,13.7249,13.7506,13.7249,13.742,70300.0
2013-08-23 15:25:00,16.02,16.04,16.01,16.04,39000.0,13.742,13.7592,13.7334,13.7592,39000.0
2013-08-23 15:30:00,16.03,16.05,16.0,16.0,114600.0,13.7506,13.7677,13.7249,13.7249,114600.0
2013-08-23 15:35:00,16.01,16.03,16.0,16.03,102000.0,13.7334,13.7506,13.7249,13.7506,102000.0
2013-08-23 15:40:00,16.03,16.05,16.01,16.05,153400.0,13.7506,13.7677,13.7334,13.7677,153400.0
2013-08-23 15:45:00,16.04,16.09,16.04,16.05,229900.0,13.7592,13.8021,13.7592,13.7677,229900.0
2013-08-23 15:50:00,16.05,16.07,16.05,16.06,127600.0,13.7677,13.7849,13.7677,13.7763,127600.0
2013-08-23 15:55:00,16.06,16.08,16.05,16.06,346100.0,13.7763,13.7935,13.7677,13.7763,346100.0
2013-08-26 09:30:00,16.02,16.02,15.86,15.87,127800.0,13.742,13.742,13.6048,13.6133,127800.0
2013-08-26 09:35:00,15.87,15.9,15.8,15.85,123200.0,13.6133,13.6391,13.5533,13.5962,123200.0
2013-08-26 09:40:00,15.85,15.98,15.78,15.95,142200.0,13.5962,13.7077,13.5361,13.682,142200.0
2013-08-26 09:45:00,15.95,16.01,15.95,15.97,128300.0,13.682,13.7334,13.682,13.6991,128300.0
2013-08-26 09:50:00,15.98,16.13,15.97,16.06,234800.0,13.7077,13.8364,13.6991,13.7763,234800.0
2013-08-26 09:55:00,16.07,16.11,16.01,16.05,69000.0,13.7849,13.8192,13.7334,13.7677,69000.0
2013-08-26 10:00:00,16.06,16.22,16.06,16.2,188500.0,13.7763,13.9136,13.7763,13.8964,188500.0
2013-08-26 10:05:00,16.21,16.28,16.16,16.25,179200.0,13.905,13.965,13.8621,13.9393,179200.0
2013-08-26 10:10:00,16.25,16.27,16.2,16.24,152100.0,13.9393,13.9565,13.8964,13.9307,152100.0
2013-08-26 10:15:00,16.24,16.29,16.23,16.27,79800.0,13.9307,13.9736,13.9221,13.9565,79800.0
2013-08-26 10:20:00,16.27,16.34,16.26,16.32,114600.0,13.9565,14.0165,13.9479,13.9994,114600.0
2013-08-26 10:25:00,16.32,16.37,16.32,16.35,125900.0,13.9994,14.0422,13.9994,14.0251,125900.0
2013-08-26 10:30:00,16.36,16.36,16.28,16.28,127100.0,14.0337,14.0337,13.965,13.965,127100.0
2013-08-26 10:35:00,16.28,16.36,16.26,16.36,79300.0,13.965,14.0337,13.9479,14.0337,79300.0
2013-08-26 10:40:00,16.36,16.37,16.3,16.34,52300.0,14.0337,14.0422,13.9822,14.0165,52300.0
2013-08-26 10:45:00,16.34,16.35,16.29,16.3,94400.0,14.0165,14.0251,13.9736,13.9822,94400.0
2013-08-26 10:50:00,16.3,16.3,16.26,16.28,57200.0,13.9822,13.9822,13.9479,13.965,57200.0
2013-08-26 10:55:00,16.28,16.29,16.24,16.24,90300.0,13.965,13.9736,13.9307,13.9307,90300.0
2013-08-26 11:00:00,16.25,16.28,16.22,16.24,56700.0,13.9393,13.965,13.9136,13.9307,56700.0
2013-08-26 11:05:00,16.24,16.26,16.18,16.19,73700.0,13.9307,13.9479,13.8793,13.8878,73700.0
2013-08-26 11:10:00,16.2,16.21,16.17,16.19,41200.0,13.8964,13.905,13.8707,13.8878,41200.0
2013-08-26 11:15:00,16.19,16.19,16.12,16.13,87800.0,13.8878,13.8878,13.8278,13.8364,87800.0
2013-08-26 11:20:00,16.13,16.13,16.11,16.11,18900.0,13.8364,13.8364,13.8192,13.8192,18900.0
2013-08-26 11:25:00,16.12,16.15,16.1,16.14,68300.0,13.8278,13.8535,13.8106,13.8449,68300.0
2013-08-26 11:30:00,16.14,16.2,16.14,16.2,55500.0,13.8449,13.8964,13.8449,13.8964,55500.0
2013-08-26 11:35:00,16.19,16.23,16.18,16.23,47400.0,13.8878,13.9221,13.8793,13.9221,47400.0
2013-08-26 11:40:00,16.23,16.23,16.19,16.19,48700.0,13.9221,13.9221,13.8878,13.8878,48700.0
2013-08-26 11:45:00,16.19,16.21,16.18,16.19,38400.0,13.8878,13.905,13.8793,13.8878,38400.0
2013-08-26 11:50:00,16.19,16.2,16.16,16.17,31700.0,13.8878,13.8964,13.8621,13.8707,31700.0
2013-08-26 11:55:00,16.18,16.21,16.17,16.2,29500.0,13.8793,13.905,13.8707,13.8964,29500.0
2013-08-26 12:00:00,16.2,16.2,16.18,16.2,19900.0,13.8964,13.8964,13.8793,13.8964,19900.0
2013-08-26 12:05:00,16.21,16.22,16.16,16.16,29200.0,13.905,13.9136,13.8621,13.8621,29200.0
2013-08-26 12:10:00,16.17,16.23,16.17,16.23,89900.0,13.8707,13.9221,13.8707,13.9221,89900.0
2013-08-26 12:15:00,16.23,16.24,16.21,16.24,48700.0,13.9221,13.9307,13.905,13.9307,48700.0
2013-08-26 12:20:00,16.24,16.25,16.23,16.24,20500.0,13.9307,13.9393,13.9221,13.9307,20500.0
2013-08-26 12:25:00,16.24,16.24,16.19,16.22,17700.0,13.9307,13.9307,13.8878,13.9136,17700.0
2013-08-26 12:30:00,16.22,16.23,16.19,16.2,54600.0,13.9136,13.9221,13.8878,13.8964,54600.0
2013-08-26 12:35:00,16.21,16.21,16.19,16.21,14400.0,13.905,13.905,13.8878,13.905,14400.0
2013-08-26 12:40:00,16.21,16.24,16.21,16.24,20700.0,13.905,13.9307,13.905,13.9307,20700.0
2013-08-26 12:45:00,16.25,16.26,16.22,16.24,78400.0,13.9393,13.9479,13.9136,13.9307,78400.0
2013-08-26 12:50:00,16.24,16.29,16.23,16.29,45300.0,13.9307,13.9736,13.9221,13.9736,45300.0
2013-08-26 12:55:00,16.29,16.31,16.27,16.31,34600.0,13.9736,13.9908,13.9565,13.9908,34600.0
2013-08-26 13:00:00,16.31,16.32,16.28,16.28,43400.0,13.9908,13.9994,13.965,13.965,43400.0
2013-08-26 13:05:00,16.29,16.3,16.28,16.29,54300.0,13.9736,13.9822,13.965,13.9736,54300.0
2013-08-26 13:10:00,16.29,16.31,16.27,16.27,24100.0,13.9736,13.9908,13.9565,13.9565,24100.0
2013-08-26 13:15:00,16.27,16.28,16.26,16.27,29500.0,13.9565,13.965,13.9479,13.9565,29500.0
2013-08-26 13:20:00,16.26,16.27,16.23,16.25,54200.0,13.9479,13.9565,13.9221,13.9393,54200.0
2013-08-26 13:25:00,16.24,16.25,16.21,16.22,45000.0,13.9307,13.9393,13.905,13.9136,45000.0
2013-08-26 13:30:00,16.22,16.22,16.19,16.21,37400.0,13.9136,13.9136,13.8878,13.905,37400.0
2013-08-26 13:35:00,16.2,16.21,16.17,16.18,27900.0,13.8964,13.905,13.8707,13.8793,27900.0
2013-08-26 13:40:00,16.18,16.18,16.15,16.16,25300.0,13.8793,13.8793,13.8535,13.8621,25300.0
2013-08-26 13:45:00,16.16,16.2,16.15,16.18,111700.0,13.8621,13.8964,13.8535,13.8793,111700.0
2013-08-26 13:50:00,16.17,16.19,16.15,16.16,68700.0,13.8707,13.8878,13.8535,13.8621,68700.0
2013-08-26 13:55:00,16.16,16.18,16.16,16.16,21900.0,13.8621,13.8793,13.8621,13.8621,21900.0
2013-08-26 14:00:00,16.16,16.17,16.15,16.16,125800.0,13.8621,13.8707,13.8535,13.8621,125800.0
2013-08-26 14:05:00,16.16,16.19,16.16,16.19,52100.0,13.8621,13.8878,13.8621,13.8878,52100.0
2013-08-26 14:10:00,16.19,16.22,16.18,16.2,57600.0,13.8878,13.9136,13.8793,13.8964,57600.0
2013-08-26 14:15:00,16.19,16.2,16.19,16.2,12900.0,13.8878,13.8964,13.8878,13.8964,12900.0
2013-08-26 14:20:00,16.2,16.21,16.19,16.2,43500.0,13.8964,13.905,13.8878,13.8964,43500.0
2013-08-26 14:25:00,16.19,16.2,16.18,16.2,40700.0,13.8878,13.8964,13.8793,13.8964,40700.0
2013-08-26 14:30:00,16.2,16.2,16.18,16.2,42600.0,13.8964,13.8964,13.8793,13.8964,42600.0
2013-08-26 14:35:00,16.2,16.23,16.19,16.23,46400.0,13.8964,13.9221,13.8878,13.9221,46400.0
2013-08-26 14:40:00,16.23,16.24,16.21,16.23,88700.0,13.9221,13.9307,13.905,13.9221,88700.0
2013-08-26 14:45:00,16.23,16.25,16.23,16.24,61500.0,13.9221,13.9393,13.9221,13.9307,61500.0
2013-08-26 14:50:00,16.25,16.26,16.24,16.25,36300.0,13.9393,13.9479,13.9307,13.9393,36300.0
2013-08-26 14:55:00,16.25,16.27,16.23,16.26,70100.0,13.9393,13.9565,13.9221,13.9479,70100.0
2013-08-26 15:00:00,16.26,16.27,16.24,16.25,48500.0,13.9479,13.9565,13.9307,13.9393,48500.0
2013-08-26 15:05:00,16.25,16.27,16.24,16.25,114600.0,13.9393,13.9565,13.9307,13.9393,114600.0
2013-08-26 15:10:00,16.26,16.26,16.17,16.18,75900.0,13.9479,13.9479,13.8707,13.8793,75900.0
2013-08-26 15:15:00,16.18,16.21,16.16,16.21,180700.0,13.8793,13.905,13.8621,13.905,180700.0
2013-08-26 15:20:00,16.21,16.21,16.13,16.15,190000.0,13.905,13.905,13.8364,13.8535,190000.0
2013-08-26 15:25:00,16.15,16.16,16.11,16.16,126100.0,13.8535,13.8621,13.8192,13.8621,126100.0
2013-08-26 15:30:00,16.16,16.19,16.14,16.17,152400.0,13.8621,13.8878,13.8449,13.8707,152400.0
2013-08-26 15:35:00,16.18,16.2,16.14,16.18,164700.0,13.8793,13.8964,13.8449,13.8793,164700.0
2013-08-26 15:40:00,16.19,16.21,16.14,16.18,122000.0,13.8878,13.905,13.8449,13.8793,122000.0
2013-08-26 15:45:00,16.18,16.2,16.16,16.17,231600.0,13.8793,13.8964,13.8621,13.8707,231600.0
2013-08-26 15:50:00,16.17,16.18,16.13,16.17,154600.0,13.8707,13.8793,13.8364,13.8707,154600.0
2013-08-26 15:55:00,16.16,16.18,16.14,16.16,259700.0,13.8621,13.8793,13.8449,13.8621,259700.0
2013-08-27 09:30:00,15.88,15.91,15.82,15.84,130800.0,13.6219,13.6477,13.5704,13.5876,130800.0
2013-08-27 09:35:00,15.84,15.97,15.75,15.96,181400.0,13.5876,13.6991,13.5104,13.6905,181400.0
2013-08-27 09:40:00,15.96,15.98,15.87,15.93,242800.0,13.6905,13.7077,13.6133,13.6648,242800.0
2013-08-27 09:45:00,15.92,15.95,15.81,15.9,205200.0,13.6562,13.682,13.5619,13.6391,205200.0
2013-08-27 09:50:00,15.9,15.95,15.86,15.93,168300.0,13.6391,13.682,13.6048,13.6648,168300.0
2013-08-27 09:55:00,15.93,15.93,15.86,15.87,89200.0,13.6648,13.6648,13.6048,13.6133,89200.0
2013-08-27 10:00:00,15.88,15.94,15.83,15.84,163600.0,13.6219,13.6734,13.579,13.5876,163600.0
2013-08-27 10:05:00,15.83,15.85,15.78,15.8,195000.0,13.579,13.5962,13.5361,13.5533,195000.0
2013-08-27 10:10:00,15.8,15.84,15.78,15.79,112200.0,13.5533,13.5876,13.5361,13.5447,112200.0
2013-08-27 10:15:00,15.79,15.81,15.77,15.79,126800.0,13.5447,13.5619,13.5276,13.5447,126800.0
2013-08-27 10:20:00,15.79,15.82,15.78,15.82,61600.0,13.5447,13.5704,13.5361,13.5704,61600.0
2013-08-27 10:25:00,15.81,15.85,15.79,15.81,94400.0,13.5619,13.5962,13.5447,13.5619,94400.0
2013-08-27 10:30:00,15.82,15.83,15.79,15.79,172500.0,13.5704,13.579,13.5447,13.5447,172500.0
2013-08-27 10:35:00,15.79,15.83,15.78,15.8,150000.0,13.5447,13.579,13.5361,13.5533,150000.0
2013-08-27 10:40:00,15.79,15.81,15.79,15.81,53900.0,13.5447,13.5619,13.5447,13.5619,53900.0
2013-08-27 10:45:00,15.81,15.81,15.75,15.76,109400.0,13.5619,13.5619,13.5104,13.519,109400.0
2013-08-27 10:50:00,15.76,15.76,15.69,15.74,210400.0,13.519,13.519,13.4589,13.5018,210400.0
2013-08-27 10:55:00,15.74,15.74,15.68,15.7,147300.0,13.5018,13.5018,13.4504,13.4675,147300.0
2013-08-27 11:00:00,15.7,15.7,15.64,15.65,151300.0,13.4675,13.4675,13.416,13.4246,151300.0
2013-08-27 11:05:00,15.66,15.66,15.61,15.62,148700.0,13.4332,13.4332,13.3903,13.3989,148700.0
2013-08-27 11:10:00,15.62,15.65,15.61,15.65,176200.0,13.3989,13.4246,13.3903,13.4246,176200.0
2013-08-27 11:15:00,15.65,15.67,15.64,15.65,340100.0,13.4246,13.4418,13.416,13.4246,340100.0
2013-08-27 11:20:00,15.65,15.65,15.57,15.6,384700.0,13.4246,13.4246,13.356,13.3817,384700.0
2013-08-27 11:25:00,15.6,15.64,15.59,15.62,100600.0,13.3817,13.416,13.3732,13.3989,100600.0
2013-08-27 11:30:00,15.62,15.66,15.6,15.63,236600.0,13.3989,13.4332,13.3817,13.4075,236600.0
2013-08-27 11:35:00,15.63,15.66,15.62,15.64,97900.0,13.4075,13.4332,13.3989,13.416,97900.0
2013-08-27 11:40:00,15.65,15.66,15.61,15.62,78100.0,13.4246,13.4332,13.3903,13.3989,78100.0
2013-08-27 11:45:00,15.63,15.63,15.59,15.61,55800.0,13.4075,13.4075,13.3732,13.3903,55800.0
2013-08-27 11:50:00,15.6,15.64,15.6,15.62,57200.0,13.3817,13.416,13.3817,13.3989,57200.0
2013-08-27 11:55:00,15.63,15.63,15.6,15.61,71700.0,13.4075,13.4075,13.3817,13.3903,71700.0
2013-08-27 12:00:00,15.61,15.62,15.58,15.58,64700.0,13.3903,13.3989,13.3646,13.3646,64700.0
2013-08-27 12:05:00,15.59,15.61,15.55,15.6,122600.0,13.3732,13.3903,13.3388,13.3817,122600.0
2013-08-27 12:10:00,15.6,15.61,15.56,15.57,101500.0,13.3817,13.3903,13.3474,13.356,101500.0
2013-08-27 12:15:00,15.57,15.58,15.54,15.55,44600.0,13.356,13.3646,13.3303,13.3388,44600.0
2013-08-27 12:20:00,15.55,15.58,15.54,15.58,47200.0,13.3388,13.3646,13.3303,13.3646,47200.0
2013-08-27 12:25:00,15.57,15.61,15.56,15.6,76600.0,13.356,13.3903,13.3474,13.3817,76600.0
2013-08-27 12:30:00,15.59,15.61,15.58,15.6,89700.0,13.3732,13.3903,13.3646,13.3817,89700.0
2013-08-27 12:35:00,15.6,15.64,15.59,15.64,73700.0,13.3817,13.416,13.3732,13.416,73700.0
2013-08-27 12:40:00,15.64,15.64,15.59,15.59,87700.0,13.416,13.416,13.3732,13.3732,87700.0
2013-08-27 12:45:00,15.59,15.63,15.58,15.63,46500.0,13.3732,13.4075,13.3646,13.4075,46500.0
2013-08-27 12:50:00,15.62,15.64,15.61,15.63,58400.0,13.3989,13.416,13.3903,13.4075,58400.0
2013-08-27 12:55:00,15.63,15.66,15.61,15.62,93000.0,13.4075,13.4332,13.3903,13.3989,93000.0
2013-08-27 13:00:00,15.62,15.64,15.6,15.62,71100.0,13.3989,13.416,13.3817,13.3989,71100.0
2013-08-27 13:05:00,15.62,15.63,15.59,15.6,97000.0,13.3989,13.4075,13.3732,13.3817,97000.0
2013-08-27 13:10:00,15.6,15.6,15.58,15.59,44900.0,13.3817,13.3817,13.3646,13.3732,44900.0
2013-08-27 13:15:00,15.58,15.6,15.58,15.59,59100.0,13.3646,13.3817,13.3646,13.3732,59100.0
2013-08-27 13:20:00,15.58,15.59,15.57,15.58,39100.0,13.3646,13.3732,13.356,13.3646,39100.0
2013-08-27 13:25:00,15.59,15.59,15.55,15.57,44400.0,13.3732,13.3732,13.3388,13.356,44400.0
2013-08-27 13:30:00,15.56,15.61,15.56,15.6,48600.0,13.3474,13.3903,13.3474,13.3817,48600.0
2013-08-27 13:35:00,15.59,15.62,15.57,15.58,59400.0,13.3732,13.3989,13.356,13.3646,59400.0
2013-08-27 13:40:00,15.57,15.6,15.57,15.6,45000.0,13.356,13.3817,13.356,13.3817,45000.0
2013-08-27 13:45:00,15.6,15.63,15.59,15.61,50800.0,13.3817,13.4075,13.3732,13.3903,50800.0
2013-08-27 13:50:00,15.62,15.63,15.61,15.61,38200.0,13.3989,13.4075,13.3903,13.3903,38200.0
2013-08-27 13:55:00,15.62,15.63,15.6,15.61,100200.0,13.3989,13.4075,13.3817,13.3903,100200.0
2013-08-27 14:00:00,15.6,15.61,15.59,15.6,49000.0,13.3817,13.3903,13.3732,13.3817,49000.0
2013-08-27 14:05:00,15.61,15.63,15.6,15.6,74700.0,13.3903,13.4075,13.3817,13.3817,74700.0
2013-08-27 14:10:00,15.6,15.62,15.58,15.58,65400.0,13.3817,13.3989,13.3646,13.3646,65400.0
2013-08-27 14:15:00,15.58,15.6,15.58,15.6,45000.0,13.3646,13.3817,13.3646,13.3817,45000.0
2013-08-27 14:20:00,15.6,15.6,15.55,15.57,53700.0,13.3817,13.3817,13.3388,13.356,53700.0
2013-08-27 14:25:00,15.57,15.59,15.54,15.59,50200.0,13.356,13.3732,13.3303,13.3732,50200.0
2013-08-27 14:30:00,15.59,15.59,15.54,15.57,40700.0,13.3732,13.3732,13.3303,13.356,40700.0
2013-08-27 14:35:00,15.56,15.57,15.53,15.56,103800.0,13.3474,13.356,13.3217,13.3474,103800.0
2013-08-27 14:40:00,15.56,15.6,15.54,15.58,50200.0,13.3474,13.3817,13.3303,13.3646,50200.0
2013-08-27 14:45:00,15.58,15.62,15.58,15.61,77700.0,13.3646,13.3989,13.3646,13.3903,77700.0
2013-08-27 14:50:00,15.61,15.63,15.6,15.62,96600.0,13.3903,13.4075,13.3817,13.3989,96600.0
2013-08-27 14:55:00,15.62,15.65,15.61,15.61,73700.0,13.3989,13.4246,13.3903,13.3903,73700.0
2013-08-27 15:00:00,15.6,15.62,15.58,15.62,93000.0,13.3817,13.3989,13.3646,13.3989,93000.0
2013-08-27 15:05:00,15.61,15.64,15.61,15.63,84400.0,13.3903,13.416,13.3903,13.4075,84400.0
2013-08-27 15:10:00,15.63,15.63,15.58,15.59,97800.0,13.4075,13.4075,13.3646,13.3732,97800.0
2013-08-27 15:15:00,15.59,15.6,15.57,15.59,53600.0,13.3732,13.3817,13.356,13.3732,53600.0
2013-08-27 15:20:00,15.59,15.61,15.58,15.6,78900.0,13.3732,13.3903,13.3646,13.3817,78900.0
2013-08-27 15:25:00,15.6,15.61,15.57,15.6,107100.0,13.3817,13.3903,13.356,13.3817,107100.0
2013-08-27 15:30:00,15.6,15.6,15.54,15.54,139500.0,13.3817,13.3817,13.3303,13.3303,139500.0
2013-08-27 15:35:00,15.54,15.6,15.54,15.59,147500.0,13.3303,13.3817,13.3303,13.3732,147500.0
2013-08-27 15:40:00,15.58,15.62,15.58,15.59,221200.0,13.3646,13.3989,13.3646,13.3732,221200.0
2013-08-27 15:45:00,15.6,15.63,15.59,15.62,466000.0,13.3817,13.4075,13.3732,13.3989,466000.0
2013-08-27 15:50:00,15.62,15.63,15.61,15.62,244000.0,13.3989,13.4075,13.3903,13.3989,244000.0
2013-08-27 15:55:00,15.62,15.63,15.59,15.62,636000.0,13.3989,13.4075,13.3732,13.3989,636000.0
2013-08-28 09:30:00,15.56,15.56,15.44,15.49,382500.0,13.3474,13.3474,13.2445,13.2874,382500.0
2013-08-28 09:35:00,15.49,15.56,15.44,15.51,294500.0,13.2874,13.3474,13.2445,13.3045,294500.0
2013-08-28 09:40:00,15.52,15.53,15.43,15.5,190800.0,13.3131,13.3217,13.2359,13.296,190800.0
2013-08-28 09:45:00,15.5,15.5,15.39,15.43,272500.0,13.296,13.296,13.2016,13.2359,272500.0
2013-08-28 09:50:00,15.43,15.48,15.37,15.38,261300.0,13.2359,13.2788,13.1844,13.193,261300.0
2013-08-28 09:55:00,15.38,15.38,15.29,15.32,186700.0,13.193,13.193,13.1158,13.1415,186700.0
2013-08-28 10:00:00,15.32,15.42,15.29,15.32,311000.0,13.1415,13.2273,13.1158,13.1415,311000.0
2013-08-28 10:05:00,15.32,15.33,15.29,15.3,258400.0,13.1415,13.1501,13.1158,13.1244,258400.0
2013-08-28 10:10:00,15.29,15.32,15.23,15.24,287900.0,13.1158,13.1415,13.0643,13.0729,287900.0
2013-08-28 10:15:00,15.24,15.27,15.21,15.25,161900.0,13.0729,13.0987,13.0472,13.0815,161900.0
2013-08-28 10:20:00,15.25,15.26,15.16,15.19,310600.0,13.0815,13.0901,13.0043,13.03,310600.0
2013-08-28 10:25:00,15.19,15.2,15.17,15.19,287100.0,13.03,13.0386,13.0129,13.03,287100.0
2013-08-28 10:30:00,15.2,15.3,15.2,15.3,366000.0,13.0386,13.1244,13.0386,13.1244,366000.0
2013-08-28 10:35:00,15.3,15.36,15.3,15.35,172100.0,13.1244,13.1759,13.1244,13.1673,172100.0
2013-08-28 10:40:00,15.35,15.35,15.25,15.25,80200.0,13.1673,13.1673,13.0815,13.0815,80200.0
2013-08-28 10:45:00,15.26,15.29,15.25,15.26,288500.0,13.0901,13.1158,13.0815,13.0901,288500.0
2013-08-28 10:50:00,15.25,15.32,15.25,15.32,168400.0,13.0815,13.1415,13.0815,13.1415,168400.0
2013-08-28 10:55:00,15.32,15.36,15.3,15.31,113000.0,13.1415,13.1759,13.1244,13.133,113000.0
2013-08-28 11:00:00,15.31,15.36,15.31,15.33,150600.0,13.133,13.1759,13.133,13.1501,150600.0
2013-08-28 11:05:00,15.33,15.33,15.29,15.29,75900.0,13.1501,13.1501,13.1158,13.1158,75900.0
2013-08-28 11:10:00,15.3,15.34,15.29,15.32,96800.0,13.1244,13.1587,13.1158,13.1415,96800.0
2013-08-28 11:15:00,15.31,15.32,15.27,15.28,147700.0,13.133,13.1415,13.0987,13.1072,147700.0
2013-08-28 11:20:00,15.28,15.32,15.26,15.32,197000.0,13.1072,13.1415,13.0901,13.1415,197000.0
2013-08-28 11:25:00,15.31,15.32,15.28,15.29,146600.0,13.133,13.1415,13.1072,13.1158,146600.0
2013-08-28 11:30:00,15.29,15.3,15.26,15.27,92400.0,13.1158,13.1244,13.0901,13.0987,92400.0
2013-08-28 11:35:00,15.28,15.31,15.28,15.29,121100.0,13.1072,13.133,13.1072,13.1158,121100.0
2013-08-28 11:40:00,15.29,15.32,15.28,15.32,86300.0,13.1158,13.1415,13.1072,13.1415,86300.0
2013-08-28 11:45:00,15.32,15.32,15.28,15.28,76400.0,13.1415,13.1415,13.1072,13.1072,76400.0
2013-08-28 11:50:00,15.28,15.31,15.27,15.31,60200.0,13.1072,13.133,13.0987,13.133,60200.0
2013-08-28 11:55:00,15.3,15.4,15.29,15.4,180100.0,13.1244,13.2102,13.1158,13.2102,180100.0
2013-08-28 12:00:00,15.4,15.4,15.37,15.39,139900.0,13.2102,13.2102,13.1844,13.2016,139900.0
2013-08-28 12:05:00,15.39,15.46,15.39,15.46,109900.0,13.2016,13.2616,13.2016,13.2616,109900.0
2013-08-28 12:10:00,15.45,15.45,15.39,15.39,64100.0,13.2531,13.2531,13.2016,13.2016,64100.0
2013-08-28 12:15:00,15.4,15.41,15.38,15.39,64900.0,13.2102,13.2188,13.193,13.2016,64900.0
2013-08-28 12:20:00,15.39,15.41,15.39,15.39,81600.0,13.2016,13.2188,13.2016,13.2016,81600.0
2013-08-28 12:25:00,15.4,15.43,15.39,15.43,74700.0,13.2102,13.2359,13.2016,13.2359,74700.0
2013-08-28 12:30:00,15.43,15.46,15.43,15.44,81900.0,13.2359,13.2616,13.2359,13.2445,81900.0
2013-08-28 12:35:00,15.45,15.5,15.45,15.49,94600.0,13.2531,13.296,13.2531,13.2874,94600.0
2013-08-28 12:40:00,15.48,15.5,15.47,15.48,80100.0,13.2788,13.296,13.2702,13.2788,80100.0
2013-08-28 12:45:00,15.48,15.5,15.48,15.48,76500.0,13.2788,13.296,13.2788,13.2788,76500.0
2013-08-28 12:50:00,15.48,15.5,15.48,15.49,61400.0,13.2788,13.296,13.2788,13.2874,61400.0
2013-08-28 12:55:00,15.48,15.49,15.46,15.46,30700.0,13.2788,13.2874,13.2616,13.2616,30700.0
2013-08-28 13:00:00,15.47,15.48,15.46,15.46,65000.0,13.2702,13.2788,13.2616,13.2616,65000.0
2013-08-28 13:05:00,15.46,15.46,15.43,15.43,51000.0,13.2616,13.2616,13.2359,13.2359,51000.0
2013-08-28 13:10:00,15.42,15.42,15.38,15.4,48700.0,13.2273,13.2273,13.193,13.2102,48700.0
2013-08-28 13:15:00,15.4,15.41,15.38,15.38,73600.0,13.2102,13.2188,13.193,13.193,73600.0
2013-08-28 13:20:00,15.39,15.41,15.39,15.41,58000.0,13.2016,13.2188,13.2016,13.2188,58000.0
2013-08-28 13:25:00,15.4,15.44,15.4,15.44,90700.0,13.2102,13.2445,13.2102,13.2445,90700.0
2013-08-28 13:30:00,15.45,15.45,15.43,15.43,68900.0,13.2531,13.2531,13.2359,13.2359,68900.0
2013-08-28 13:35:00,15.43,15.44,15.41,15.42,36700.0,13.2359,13.2445,13.2188,13.2273,36700.0
2013-08-28 13:40:00,15.42,15.44,15.42,15.43,25300.0,13.2273,13.2445,13.2273,13.2359,25300.0
2013-08-28 13:45:00,15.43,15.44,15.42,15.42,77400.0,13.2359,13.2445,13.2273,13.2273,77400.0
2013-08-28 13:50:00,15.43,15.43,15.41,15.41,37700.0,13.2359,13.2359,13.2188,13.2188,37700.0
2013-08-28 13:55:00,15.41,15.45,15.41,15.44,52400.0,13.2188,13.2531,13.2188,13.2445,52400.0
2013-08-28 14:00:00,15.45,15.46,15.44,15.44,48400.0,13.2531,13.2616,13.2445,13.2445,48400.0
2013-08-28 14:05:00,15.44,15.44,15.41,15.42,43800.0,13.2445,13.2445,13.2188,13.2273,43800.0
2013-08-28 14:10:00,15.41,15.43,15.39,15.42,66000.0,13.2188,13.2359,13.2016,13.2273,66000.0
2013-08-28 14:15:00,15.43,15.45,15.42,15.43,49000.0,13.2359,13.2531,13.2273,13.2359,49000.0
2013-08-28 14:20:00,15.43,15.45,15.42,15.44,98300.0,13.2359,13.2531,13.2273,13.2445,98300.0
2013-08-28 14:25:00,15.44,15.47,15.44,15.46,41600.0,13.2445,13.2702,13.2445,13.2616,41600.0
2013-08-28 14:30:00,15.46,15.46,15.43,15.43,71900.0,13.2616,13.2616,13.2359,13.2359,71900.0
2013-08-28 14:35:00,15.43,15.44,15.38,15.4,54900.0,13.2359,13.2445,13.193,13.2102,54900.0
2013-08-28 14:40:00,15.39,15.4,15.38,15.39,37000.0,13.2016,13.2102,13.193,13.2016,37000.0
2013-08-28 14:45:00,15.39,15.45,15.38,15.43,103900.0,13.2016,13.2531,13.193,13.2359,103900.0
2013-08-28 14:50:00,15.43,15.43,15.39,15.41,43400.0,13.2359,13.2359,13.2016,13.2188,43400.0
2013-08-28 14:55:00,15.4,15.41,15.37,15.39,48300.0,13.2102,13.2188,13.1844,13.2016,48300.0
2013-08-28 15:00:00,15.38,15.39,15.36,15.39,61800.0,13.193,13.2016,13.1759,13.2016,61800.0
2013-08-28 15:05:00,15.39,15.42,15.38,15.42,56700.0,13.2016,13.2273,13.193,13.2273,56700.0
2013-08-28 15:10:00,15.41,15.44,15.41,15.43,83900.0,13.2188,13.2445,13.2188,13.2359,83900.0
2013-08-28 15:15:00,15.44,15.44,15.41,15.42,76600.0,13.2445,13.2445,13.2188,13.2273,76600.0
2013-08-28 15:20:00,15.42,15.44,15.41,15.42,64000.0,13.2273,13.2445,13.2188,13.2273,64000.0
2013-08-28 15:25:00,15.42,15.43,15.41,15.42,46800.0,13.2273,13.2359,13.2188,13.2273,46800.0
2013-08-28 15:30:00,15.42,15.47,15.42,15.45,109100.0,13.2273,13.2702,13.2273,13.2531,109100.0
2013-08-28 15:35:00,15.45,15.46,15.44,15.44,44200.0,13.2531,13.2616,13.2445,13.2445,44200.0
2013-08-28 15:40:00,15.44,15.45,15.42,15.43,147900.0,13.2445,13.2531,13.2273,13.2359,147900.0
2013-08-28 15:45:00,15.43,15.43,15.39,15.4,381300.0,13.2359,13.2359,13.2016,13.2102,381300.0
2013-08-28 15:50:00,15.4,15.41,15.38,15.38,139300.0,13.2102,13.2188,13.193,13.193,139300.0
2013-08-28 15:55:00,15.38,15.39,15.35,15.39,554100.0,13.193,13.2016,13.1673,13.2016,554100.0
2013-08-29 09:30:00,15.37,15.44,15.36,15.39,136300.0,13.1844,13.2445,13.1759,13.2016,136300.0
2013-08-29 09:35:00,15.38,15.5,15.36,15.5,83900.0,13.193,13.296,13.1759,13.296,83900.0
2013-08-29 09:40:00,15.5,15.54,15.49,15.51,145100.0,13.296,13.3303,13.2874,13.3045,145100.0
2013-08-29 09:45:00,15.51,15.55,15.44,15.47,132600.0,13.3045,13.3388,13.2445,13.2702,132600.0
2013-08-29 09:50:00,15.47,15.61,15.47,15.6,154400.0,13.2702,13.3903,13.2702,13.3817,154400.0
2013-08-29 09:55:00,15.61,15.62,15.55,15.58,116200.0,13.3903,13.3989,13.3388,13.3646,116200.0
2013-08-29 10:00:00,15.57,15.61,15.54,15.54,182600.0,13.356,13.3903,13.3303,13.3303,182600.0
2013-08-29 10:05:00,15.54,15.6,15.54,15.6,96000.0,13.3303,13.3817,13.3303,13.3817,96000.0
2013-08-29 10:10:00,15.6,15.66,15.58,15.65,133800.0,13.3817,13.4332,13.3646,13.4246,133800.0
2013-08-29 10:15:00,15.65,15.67,15.62,15.63,107000.0,13.4246,13.4418,13.3989,13.4075,107000.0
2013-08-29 10:20:00,15.62,15.63,15.56,15.59,101200.0,13.3989,13.4075,13.3474,13.3732,101200.0
2013-08-29 10:25:00,15.59,15.59,15.51,15.51,65200.0,13.3732,13.3732,13.3045,13.3045,65200.0
2013-08-29 10:30:00,15.52,15.59,15.52,15.57,107800.0,13.3131,13.3732,13.3131,13.356,107800.0
2013-08-29 10:35:00,15.57,15.65,15.57,15.65,98300.0,13.356,13.4246,13.356,13.4246,98300.0
2013-08-29 10:40:00,15.65,15.69,15.65,15.68,100000.0,13.4246,13.4589,13.4246,13.4504,100000.0
2013-08-29 10:45:00,15.69,15.7,15.66,15.66,111800.0,13.4589,13.4675,13.4332,13.4332,111800.0
2013-08-29 10:50:00,15.65,15.69,15.65,15.67,102000.0,13.4246,13.4589,13.4246,13.4418,102000.0
2013-08-29 10:55:00,15.68,15.71,15.67,15.7,266100.0,13.4504,13.4761,13.4418,13.4675,266100.0
2013-08-29 11:00:00,15.69,15.75,15.69,15.74,190500.0,13.4589,13.5104,13.4589,13.5018,190500.0
2013-08-29 11:05:00,15.74,15.77,15.73,15.77,159300.0,13.5018,13.5276,13.4932,13.5276,159300.0
2013-08-29 11:10:00,15.76,15.79,15.74,15.79,103300.0,13.519,13.5447,13.5018,13.5447,103300.0
2013-08-29 11:15:00,15.78,15.79,15.77,15.79,87000.0,13.5361,13.5447,13.5276,13.5447,87000.0
2013-08-29 11:20:00,15.78,15.85,15.78,15.8,151600.0,13.5361,13.5962,13.5361,13.5533,151600.0
2013-08-29 11:25:00,15.79,15.84,15.79,15.84,66500.0,13.5447,13.5876,13.5447,13.5876,66500.0
2013-08-29 11:30:00,15.84,15.85,15.83,15.85,178000.0,13.5876,13.5962,13.579,13.5962,178000.0
2013-08-29 11:35:00,15.85,15.9,15.84,15.9,143500.0,13.5962,13.6391,13.5876,13.6391,143500.0
2013-08-29 11:40:00,15.89,15.98,15.89,15.95,178500.0,13.6305,13.7077,13.6305,13.682,178500.0
2013-08-29 11:45:00,15.95,15.98,15.92,15.94,119700.0,13.682,13.7077,13.6562,13.6734,119700.0
2013-08-29 11:50:00,15.95,15.97,15.92,15.92,82000.0,13.682,13.6991,13.6562,13.6562,82000.0
2013-08-29 11:55:00,15.91,15.94,15.91,15.92,38900.0,13.6477,13.6734,13.6477,13.6562,38900.0
2013-08-29 12:00:00,15.93,15.94,15.9,15.93,68800.0,13.6648,13.6734,13.6391,13.6648,68800.0
2013-08-29 12:05:00,15.92,15.95,15.92,15.93,57000.0,13.6562,13.682,13.6562,13.6648,57000.0
2013-08-29 12:10:00,15.93,15.95,15.91,15.95,100400.0,13.6648,13.682,13.6477,13.682,100400.0
2013-08-29 12:15:00,15.94,15.98,15.93,15.97,90200.0,13.6734,13.7077,13.6648,13.6991,90200.0
2013-08-29 12:20:00,15.97,15.98,15.95,15.97,104000.0,13.6991,13.7077,13.682,13.6991,104000.0
2013-08-29 12:25:00,15.96,15.97,15.96,15.97,26700.0,13.6905,13.6991,13.6905,13.6991,26700.0
2013-08-29 12:30:00,15.97,15.99,15.97,15.99,223400.0,13.6991,13.7163,13.6991,13.7163,223400.0
2013-08-29 12:35:00,15.98,15.99,15.97,15.98,211800.0,13.7077,13.7163,13.6991,13.7077,211800.0
2013-08-29 12:40:00,15.99,16.02,15.98,15.99,191900.0,13.7163,13.742,13.7077,13.7163,191900.0
2013-08-29 12:45:00,15.99,16.02,15.98,16.0,100100.0,13.7163,13.742,13.7077,13.7249,100100.0
2013-08-29 12:50:00,16.01,16.02,16.0,16.0,46400.0,13.7334,13.742,13.7249,13.7249,46400.0
2013-08-29 12:55:00,16.0,16.04,15.99,16.04,64800.0,13.7249,13.7592,13.7163,13.7592,64800.0
2013-08-29 13:00:00,16.03,16.04,15.99,15.99,99400.0,13.7506,13.7592,13.7163,13.7163,99400.0
2013-08-29 13:05:00,15.99,16.04,15.99,16.01,134000.0,13.7163,13.7592,13.7163,13.7334,134000.0
2013-08-29 13:10:00,16.02,16.02,15.95,15.96,84200.0,13.742,13.742,13.682,13.6905,84200.0
2013-08-29 13:15:00,15.95,15.96,15.89,15.9,57600.0,13.682,13.6905,13.6305,13.6391,57600.0
2013-08-29 13:20:00,15.9,15.91,15.85,15.86,48300.0,13.6391,13.6477,13.5962,13.6048,48300.0
2013-08-29 13:25:00,15.85,15.87,15.83,15.87,88200.0,13.5962,13.6133,13.579,13.6133,88200.0
2013-08-29 13:30:00,15.87,15.92,15.86,15.89,200700.0,13.6133,13.6562,13.6048,13.6305,200700.0
2013-08-29 13:35:00,15.89,15.89,15.85,15.88,70100.0,13.6305,13.6305,13.5962,13.6219,70100.0
2013-08-29 13:40:00,15.87,15.92,15.87,15.92,78300.0,13.6133,13.6562,13.6133,13.6562,78300.0
2013-08-29 13:45:00,15.91,15.94,15.91,15.93,66000.0,13.6477,13.6734,13.6477,13.6648,66000.0
2013-08-29 13:50:00,15.93,15.93,15.89,15.9,62000.0,13.6648,13.6648,13.6305,13.6391,62000.0
2013-08-29 13:55:00,15.9,15.93,15.9,15.9,66100.0,13.6391,13.6648,13.6391,13.6391,66100.0
2013-08-29 14:00:00,15.9,15.93,15.87,15.93,84800.0,13.6391,13.6648,13.6133,13.6648,84800.0
2013-08-29 14:05:00,15.92,15.93,15.88,15.91,93100.0,13.6562,13.6648,13.6219,13.6477,93100.0
2013-08-29 14:10:00,15.92,15.93,15.9,15.91,52800.0,13.6562,13.6648,13.6391,13.6477,52800.0
2013-08-29 14:15:00,15.91,15.92,15.89,15.91,61400.0,13.6477,13.6562,13.6305,13.6477,61400.0
2013-08-29 14:20:00,15.92,15.97,15.92,15.97,76400.0,13.6562,13.6991,13.6562,13.6991,76400.0
2013-08-29 14:25:00,15.97,15.98,15.95,15.96,88900.0,13.6991,13.7077,13.682,13.6905,88900.0
2013-08-29 14:30:00,15.97,16.01,15.96,16.01,74100.0,13.6991,13.7334,13.6905,13.7334,74100.0
2013-08-29 14:35:00,16.0,16.03,15.98,15.99,153800.0,13.7249,13.7506,13.7077,13.7163,153800.0
2013-08-29 14:40:00,15.98,16.0,15.98,15.99,93200.0,13.7077,13.7249,13.7077,13.7163,93200.0
2013-08-29 14:45:00,15.99,16.01,15.99,16.0,47500.0,13.7163,13.7334,13.7163,13.7249,47500.0
2013-08-29 14:50:00,16.0,16.01,15.98,15.99,50200.0,13.7249,13.7334,13.7077,13.7163,50200.0
2013-08-29 14:55:00,15.98,16.01,15.98,16.0,66700.0,13.7077,13.7334,13.7077,13.7249,66700.0
2013-08-29 15:00:00,15.99,16.0,15.95,15.96,88900.0,13.7163,13.7249,13.682,13.6905,88900.0
2013-08-29 15:05:00,15.97,15.97,15.92,15.94,81400.0,13.6991,13.6991,13.6562,13.6734,81400.0
2013-08-29 15:10:00,15.93,15.94,15.91,15.92,73300.0,13.6648,13.6734,13.6477,13.6562,73300.0
2013-08-29 15:15:00,15.93,15.97,15.93,15.95,76600.0,13.6648,13.6991,13.6648,13.682,76600.0
2013-08-29 15:20:00,15.96,15.96,15.95,15.96,38300.0,13.6905,13.6905,13.682,13.6905,38300.0
2013-08-29 15:25:00,15.96,15.96,15.9,15.93,141500.0,13.6905,13.6905,13.6391,13.6648,141500.0
2013-08-29 15:30:00,15.92,15.93,15.86,15.87,136400.0,13.6562,13.6648,13.6048,13.6133,136400.0
2013-08-29 15:35:00,15.87,15.89,15.86,15.87,197200.0,13.6133,13.6305,13.6048,13.6133,197200.0
2013-08-29 15:40:00,15.87,15.89,15.85,15.88,177900.0,13.6133,13.6305,13.5962,13.6219,177900.0
2013-08-29 15:45:00,15.88,15.88,15.85,15.86,300900.0,13.6219,13.6219,13.5962,13.6048,300900.0
2013-08-29 15:50:00,15.86,15.89,15.85,15.88,207800.0,13.6048,13.6305,13.5962,13.6219,207800.0
2013-08-29 15:55:00,15.88,15.89,15.85,15.86,442300.0,13.6219,13.6305,13.5962,13.6048,442300.0
2013-08-30 09:30:00,15.88,15.88,15.69,15.73,91800.0,13.6219,13.6219,13.4589,13.4932,91800.0
2013-08-30 09:35:00,15.72,15.72,15.62,15.65,137300.0,13.4847,13.4847,13.3989,13.4246,137300.0
2013-08-30 09:40:00,15.65,15.7,15.6,15.61,170000.0,13.4246,13.4675,13.3817,13.3903,170000.0
2013-08-30 09:45:00,15.62,15.7,15.61,15.62,140200.0,13.3989,13.4675,13.3903,13.3989,140200.0
2013-08-30 09:50:00,15.63,15.71,15.63,15.7,123700.0,13.4075,13.4761,13.4075,13.4675,123700.0
2013-08-30 09:55:00,15.7,15.7,15.6,15.62,106100.0,13.4675,13.4675,13.3817,13.3989,106100.0
2013-08-30 10:00:00,15.62,15.62,15.56,15.58,127300.0,13.3989,13.3989,13.3474,13.3646,127300.0
2013-08-30 10:05:00,15.57,15.63,15.57,15.57,82100.0,13.356,13.4075,13.356,13.356,82100.0
2013-08-30 10:10:00,15.57,15.58,15.53,15.55,122200.0,13.356,13.3646,13.3217,13.3388,122200.0
2013-08-30 10:15:00,15.56,15.64,15.56,15.58,149200.0,13.3474,13.416,13.3474,13.3646,149200.0
2013-08-30 10:20:00,15.58,15.59,15.55,15.56,143400.0,13.3646,13.3732,13.3388,13.3474,143400.0
2013-08-30 10:25:00,15.56,15.57,15.53,15.54,59100.0,13.3474,13.356,13.3217,13.3303,59100.0
2013-08-30 10:30:00,15.53,15.57,15.53,15.55,85500.0,13.3217,13.356,13.3217,13.3388,85500.0
2013-08-30 10:35:00,15.55,15.55,15.5,15.52,152500.0,13.3388,13.3388,13.296,13.3131,152500.0
2013-08-30 10:40:00,15.52,15.52,15.46,15.47,118900.0,13.3131,13.3131,13.2616,13.2702,118900.0
2013-08-30 10:45:00,15.47,15.51,15.44,15.49,115600.0,13.2702,13.3045,13.2445,13.2874,115600.0
2013-08-30 10:50:00,15.48,15.48,15.39,15.43,119900.0,13.2788,13.2788,13.2016,13.2359,119900.0
2013-08-30 10:55:00,15.43,15.47,15.41,15.47,102000.0,13.2359,13.2702,13.2188,13.2702,102000.0
2013-08-30 11:00:00,15.47,15.5,15.45,15.5,67600.0,13.2702,13.296,13.2531,13.296,67600.0
2013-08-30 11:05:00,15.5,15.5,15.42,15.46,99400.0,13.296,13.296,13.2273,13.2616,99400.0
2013-08-30 11:10:00,15.46,15.49,15.45,15.47,47800.0,13.2616,13.2874,13.2531,13.2702,47800.0
2013-08-30 11:15:00,15.48,15.5,15.46,15.5,94700.0,13.2788,13.296,13.2616,13.296,94700.0
2013-08-30 11:20:00,15.49,15.54,15.49,15.53,113500.0,13.2874,13.3303,13.2874,13.3217,113500.0
2013-08-30 11:25:00,15.52,15.53,15.48,15.51,97800.0,13.3131,13.3217,13.2788,13.3045,97800.0
2013-08-30 11:30:00,15.5,15.55,15.5,15.51,47500.0,13.296,13.3388,13.296,13.3045,47500.0
2013-08-30 11:35:00,15.51,15.52,15.47,15.5,121100.0,13.3045,13.3131,13.2702,13.296,121100.0
2013-08-30 11:40:00,15.5,15.5,15.45,15.48,112400.0,13.296,13.296,13.2531,13.2788,112400.0
2013-08-30 11:45:00,15.48,15.52,15.47,15.47,43000.0,13.2788,13.3131,13.2702,13.2702,43000.0
2013-08-30 11:50:00,15.47,15.5,15.46,15.48,32500.0,13.2702,13.296,13.2616,13.2788,32500.0
2013-08-30 11:55:00,15.48,15.48,15.43,15.45,46100.0,13.2788,13.2788,13.2359,13.2531,46100.0
2013-08-30 12:00:00,15.45,15.46,15.43,15.46,61400.0,13.2531,13.2616,13.2359,13.2616,61400.0
2013-08-30 12:05:00,15.46,15.49,15.45,15.47,33800.0,13.2616,13.2874,13.2531,13.2702,33800.0
2013-08-30 12:10:00,15.46,15.51,15.46,15.47,34200.0,13.2616,13.3045,13.2616,13.2702,34200.0
2013-08-30 12:15:00,15.47,15.54,15.47,15.52,73300.0,13.2702,13.3303,13.2702,13.3131,73300.0
2013-08-30 12:20:00,15.52,15.53,15.49,15.51,47800.0,13.3131,13.3217,13.2874,13.3045,47800.0
2013-08-30 12:25:00,15.52,15.52,15.5,15.5,62500.0,13.3131,13.3131,13.296,13.296,62500.0
2013-08-30 12:30:00,15.49,15.5,15.47,15.48,29200.0,13.2874,13.296,13.2702,13.2788,29200.0
2013-08-30 12:35:00,15.48,15.48,15.44,15.47,56900.0,13.2788,13.2788,13.2445,13.2702,56900.0
2013-08-30 12:40:00,15.47,15.48,15.47,15.48,20400.0,13.2702,13.2788,13.2702,13.2788,20400.0
2013-08-30 12:45:00,15.48,15.5,15.47,15.49,40300.0,13.2788,13.296,13.2702,13.2874,40300.0
2013-08-30 12:50:00,15.48,15.49,15.46,15.46,70700.0,13.2788,13.2874,13.2616,13.2616,70700.0
2013-08-30 12:55:00,15.46,15.49,15.44,15.49,57400.0,13.2616,13.2874,13.2445,13.2874,57400.0
2013-08-30 13:00:00,15.5,15.5,15.43,15.43,128900.0,13.296,13.296,13.2359,13.2359,128900.0
2013-08-30 13:05:00,15.43,15.45,15.4,15.41,105300.0,13.2359,13.2531,13.2102,13.2188,105300.0
2013-08-30 13:10:00,15.41,15.47,15.4,15.44,85500.0,13.2188,13.2702,13.2102,13.2445,85500.0
2013-08-30 13:15:00,15.44,15.5,15.44,15.46,119600.0,13.2445,13.296,13.2445,13.2616,119600.0
2013-08-30 13:20:00,15.47,15.47,15.4,15.4,99500.0,13.2702,13.2702,13.2102,13.2102,99500.0
2013-08-30 13:25:00,15.4,15.42,15.4,15.41,95700.0,13.2102,13.2273,13.2102,13.2188,95700.0
2013-08-30 13:30:00,15.41,15.43,15.4,15.42,80800.0,13.2188,13.2359,13.2102,13.2273,80800.0
2013-08-30 13:35:00,15.43,15.44,15.4,15.4,114700.0,13.2359,13.2445,13.2102,13.2102,114700.0
2013-08-30 13:40:00,15.4,15.42,15.4,15.41,71000.0,13.2102,13.2273,13.2102,13.2188,71000.0
2013-08-30 13:45:00,15.42,15.46,15.41,15.45,64300.0,13.2273,13.2616,13.2188,13.2531,64300.0
2013-08-30 13:50:00,15.45,15.46,15.45,15.46,56000.0,13.2531,13.2616,13.2531,13.2616,56000.0
2013-08-30 13:55:00,15.46,15.47,15.43,15.43,38200.0,13.2616,13.2702,13.2359,13.2359,38200.0
2013-08-30 14:00:00,15.43,15.44,15.41,15.44,33700.0,13.2359,13.2445,13.2188,13.2445,33700.0
2013-08-30 14:05:00,15.45,15.46,15.43,15.43,34000.0,13.2531,13.2616,13.2359,13.2359,34000.0
2013-08-30 14:10:00,15.43,15.44,15.4,15.4,23200.0,13.2359,13.2445,13.2102,13.2102,23200.0
2013-08-30 14:15:00,15.4,15.42,15.4,15.4,70600.0,13.2102,13.2273,13.2102,13.2102,70600.0
2013-08-30 14:20:00,15.41,15.43,15.41,15.41,31200.0,13.2188,13.2359,13.2188,13.2188,31200.0
2013-08-30 14:25:00,15.41,15.42,15.4,15.4,47600.0,13.2188,13.2273,13.2102,13.2102,47600.0
2013-08-30 14:30:00,15.41,15.44,15.41,15.43,64000.0,13.2188,13.2445,13.2188,13.2359,64000.0
2013-08-30 14:35:00,15.43,15.44,15.4,15.43,64800.0,13.2359,13.2445,13.2102,13.2359,64800.0
2013-08-30 14:40:00,15.42,15.43,15.4,15.42,31900.0,13.2273,13.2359,13.2102,13.2273,31900.0
2013-08-30 14:45:00,15.42,15.43,15.38,15.4,73900.0,13.2273,13.2359,13.193,13.2102,73900.0
2013-08-30 14:50:00,15.41,15.43,15.39,15.39,85000.0,13.2188,13.2359,13.2016,13.2016,85000.0
2013-08-30 14:55:00,15.4,15.42,15.4,15.4,27100.0,13.2102,13.2273,13.2102,13.2102,27100.0
2013-08-30 15:00:00,15.4,15.45,15.39,15.44,78000.0,13.2102,13.2531,13.2016,13.2445,78000.0
2013-08-30 15:05:00,15.43,15.44,15.4,15.41,104900.0,13.2359,13.2445,13.2102,13.2188,104900.0
2013-08-30 15:10:00,15.41,15.44,15.4,15.44,50000.0,13.2188,13.2445,13.2102,13.2445,50000.0
2013-08-30 15:15:00,15.44,15.45,15.42,15.44,100400.0,13.2445,13.2531,13.2273,13.2445,100400.0
2013-08-30 15:20:00,15.44,15.44,15.42,15.43,61300.0,13.2445,13.2445,13.2273,13.2359,61300.0
2013-08-30 15:25:00,15.43,15.43,15.4,15.41,94500.0,13.2359,13.2359,13.2102,13.2188,94500.0
2013-08-30 15:30:00,15.41,15.43,15.4,15.41,116900.0,13.2188,13.2359,13.2102,13.2188,116900.0
2013-08-30 15:35:00,15.41,15.43,15.4,15.42,106100.0,13.2188,13.2359,13.2102,13.2273,106100.0
2013-08-30 15:40:00,15.43,15.43,15.39,15.4,199800.0,13.2359,13.2359,13.2016,13.2102,199800.0
2013-08-30 15:45:00,15.4,15.4,15.35,15.36,354200.0,13.2102,13.2102,13.1673,13.1759,354200.0
2013-08-30 15:50:00,15.35,15.38,15.35,15.36,197800.0,13.1673,13.193,13.1673,13.1759,197800.0
2013-08-30 15:55:00,15.35,15.42,15.34,15.4,554000.0,13.1673,13.2273,13.1587,13.2102,554000.0
2013-09-03 09:30:00,15.59,15.59,15.5,15.56,242900.0,13.3732,13.3732,13.296,13.3474,242900.0
2013-09-03 09:35:00,15.56,15.61,15.49,15.49,206000.0,13.3474,13.3903,13.2874,13.2874,206000.0
2013-09-03 09:40:00,15.49,15.55,15.45,15.46,166000.0,13.2874,13.3388,13.2531,13.2616,166000.0
2013-09-03 09:45:00,15.46,15.48,15.43,15.46,176300.0,13.2616,13.2788,13.2359,13.2616,176300.0
2013-09-03 09:50:00,15.47,15.52,15.46,15.49,125000.0,13.2702,13.3131,13.2616,13.2874,125000.0
2013-09-03 09:55:00,15.49,15.59,15.48,15.53,361300.0,13.2874,13.3732,13.2788,13.3217,361300.0
2013-09-03 10:00:00,15.53,15.56,15.49,15.52,207900.0,13.3217,13.3474,13.2874,13.3131,207900.0
2013-09-03 10:05:00,15.53,15.57,15.51,15.55,119500.0,13.3217,13.356,13.3045,13.3388,119500.0
2013-09-03 10:10:00,15.55,15.61,15.55,15.6,93000.0,13.3388,13.3903,13.3388,13.3817,93000.0
2013-09-03 10:15:00,15.6,15.65,15.59,15.63,128500.0,13.3817,13.4246,13.3732,13.4075,128500.0
2013-09-03 10:20:00,15.63,15.68,15.62,15.65,106700.0,13.4075,13.4504,13.3989,13.4246,106700.0
2013-09-03 10:25:00,15.65,15.67,15.6,15.6,105100.0,13.4246,13.4418,13.3817,13.3817,105100.0
2013-09-03 10:30:00,15.6,15.64,15.59,15.63,49700.0,13.3817,13.416,13.3732,13.4075,49700.0
2013-09-03 10:35:00,15.63,15.71,15.62,15.71,102600.0,13.4075,13.4761,13.3989,13.4761,102600.0
2013-09-03 10:40:00,15.71,15.75,15.71,15.75,155400.0,13.4761,13.5104,13.4761,13.5104,155400.0
2013-09-03 10:45:00,15.75,15.78,15.72,15.72,144800.0,13.5104,13.5361,13.4847,13.4847,144800.0
2013-09-03 10:50:00,15.72,15.73,15.65,15.67,63600.0,13.4847,13.4932,13.4246,13.4418,63600.0
2013-09-03 10:55:00,15.67,15.7,15.63,15.65,82500.0,13.4418,13.4675,13.4075,13.4246,82500.0
2013-09-03 11:00:00,15.66,15.69,15.65,15.66,90800.0,13.4332,13.4589,13.4246,13.4332,90800.0
2013-09-03 11:05:00,15.66,15.69,15.66,15.66,79100.0,13.4332,13.4589,13.4332,13.4332,79100.0
2013-09-03 11:10:00,15.66,15.7,15.65,15.7,88300.0,13.4332,13.4675,13.4246,13.4675,88300.0
2013-09-03 11:15:00,15.69,15.71,15.67,15.7,134900.0,13.4589,13.4761,13.4418,13.4675,134900.0
2013-09-03 11:20:00,15.7,15.71,15.63,15.65,158900.0,13.4675,13.4761,13.4075,13.4246,158900.0
2013-09-03 11:25:00,15.65,15.65,15.57,15.6,156000.0,13.4246,13.4246,13.356,13.3817,156000.0
2013-09-03 11:30:00,15.6,15.65,15.56,15.63,142500.0,13.3817,13.4246,13.3474,13.4075,142500.0
2013-09-03 11:35:00,15.64,15.67,15.61,15.66,138700.0,13.416,13.4418,13.3903,13.4332,138700.0
2013-09-03 11:40:00,15.65,15.67,15.63,15.65,69000.0,13.4246,13.4418,13.4075,13.4246,69000.0
2013-09-03 11:45:00,15.65,15.68,15.6,15.68,138700.0,13.4246,13.4504,13.3817,13.4504,138700.0
2013-09-03 11:50:00,15.68,15.7,15.66,15.68,88400.0,13.4504,13.4675,13.4332,13.4504,88400.0
2013-09-03 11:55:00,15.68,15.69,15.63,15.67,180900.0,13.4504,13.4589,13.4075,13.4418,180900.0
2013-09-03 12:00:00,15.67,15.69,15.66,15.67,69600.0,13.4418,13.4589,13.4332,13.4418,69600.0
2013-09-03 12:05:00,15.67,15.68,15.66,15.67,105900.0,13.4418,13.4504,13.4332,13.4418,105900.0
2013-09-03 12:10:00,15.67,15.67,15.64,15.65,73700.0,13.4418,13.4418,13.416,13.4246,73700.0
2013-09-03 12:15:00,15.65,15.65,15.62,15.63,82500.0,13.4246,13.4246,13.3989,13.4075,82500.0
2013-09-03 12:20:00,15.62,15.63,15.61,15.63,77200.0,13.3989,13.4075,13.3903,13.4075,77200.0
2013-09-03 12:25:00,15.63,15.64,15.59,15.61,206800.0,13.4075,13.416,13.3732,13.3903,206800.0
2013-09-03 12:30:00,15.6,15.63,15.6,15.63,50300.0,13.3817,13.4075,13.3817,13.4075,50300.0
2013-09-03 12:35:00,15.62,15.66,15.61,15.66,56800.0,13.3989,13.4332,13.3903,13.4332,56800.0
2013-09-03 12:40:00,15.66,15.66,15.62,15.64,130200.0,13.4332,13.4332,13.3989,13.416,130200.0
2013-09-03 12:45:00,15.64,15.65,15.62,15.64,118000.0,13.416,13.4246,13.3989,13.416,118000.0
2013-09-03 12:50:00,15.64,15.64,15.61,15.62,115500.0,13.416,13.416,13.3903,13.3989,115500.0
2013-09-03 12:55:00,15.62,15.64,15.6,15.62,76300.0,13.3989,13.416,13.3817,13.3989,76300.0
2013-09-03 13:00:00,15.61,15.62,15.59,15.62,27500.0,13.3903,13.3989,13.3732,13.3989,27500.0
2013-09-03 13:05:00,15.61,15.65,15.6,15.65,58200.0,13.3903,13.4246,13.3817,13.4246,58200.0
2013-09-03 13:10:00,15.65,15.67,15.63,15.64,95100.0,13.4246,13.4418,13.4075,13.416,95100.0
2013-09-03 13:15:00,15.64,15.67,15.62,15.62,58700.0,13.416,13.4418,13.3989,13.3989,58700.0
2013-09-03 13:20:00,15.61,15.65,15.6,15.63,65700.0,13.3903,13.4246,13.3817,13.4075,65700.0
2013-09-03 13:25:00,15.63,15.66,15.62,15.64,48900.0,13.4075,13.4332,13.3989,13.416,48900.0
2013-09-03 13:30:00,15.64,15.64,15.6,15.6,22800.0,13.416,13.416,13.3817,13.3817,22800.0
2013-09-03 13:35:00,15.61,15.61,15.57,15.58,48000.0,13.3903,13.3903,13.356,13.3646,48000.0
2013-09-03 13:40:00,15.59,15.62,15.57,15.58,50200.0,13.3732,13.3989,13.356,13.3646,50200.0
2013-09-03 13:45:00,15.57,15.58,15.51,15.54,151400.0,13.356,13.3646,13.3045,13.3303,151400.0
2013-09-03 13:50:00,15.54,15.56,15.52,15.55,83900.0,13.3303,13.3474,13.3131,13.3388,83900.0
2013-09-03 13:55:00,15.55,15.55,15.48,15.48,40500.0,13.3388,13.3388,13.2788,13.2788,40500.0
2013-09-03 14:00:00,15.49,15.51,15.48,15.5,64000.0,13.2874,13.3045,13.2788,13.296,64000.0
2013-09-03 14:05:00,15.5,15.51,15.46,15.46,72300.0,13.296,13.3045,13.2616,13.2616,72300.0
2013-09-03 14:10:00,15.47,15.5,15.46,15.48,45800.0,13.2702,13.296,13.2616,13.2788,45800.0
2013-09-03 14:15:00,15.48,15.5,15.45,15.47,104700.0,13.2788,13.296,13.2531,13.2702,104700.0
2013-09-03 14:20:00,15.47,15.47,15.42,15.45,56600.0,13.2702,13.2702,13.2273,13.2531,56600.0
2013-09-03 14:25:00,15.44,15.47,15.41,15.47,73900.0,13.2445,13.2702,13.2188,13.2702,73900.0
2013-09-03 14:30:00,15.47,15.47,15.43,15.46,60300.0,13.2702,13.2702,13.2359,13.2616,60300.0
2013-09-03 14:35:00,15.44,15.46,15.44,15.45,41400.0,13.2445,13.2616,13.2445,13.2531,41400.0
2013-09-03 14:40:00,15.45,15.45,15.41,15.41,71100.0,13.2531,13.2531,13.2188,13.2188,71100.0
2013-09-03 14:45:00,15.41,15.43,15.4,15.42,97700.0,13.2188,13.2359,13.2102,13.2273,97700.0
2013-09-03 14:50:00,15.42,15.43,15.39,15.43,79100.0,13.2273,13.2359,13.2016,13.2359,79100.0
2013-09-03 14:55:00,15.43,15.45,15.42,15.44,61300.0,13.2359,13.2531,13.2273,13.2445,61300.0
2013-09-03 15:00:00,15.44,15.46,15.41,15.46,80900.0,13.2445,13.2616,13.2188,13.2616,80900.0
2013-09-03 15:05:00,15.46,15.49,15.45,15.47,66800.0,13.2616,13.2874,13.2531,13.2702,66800.0
2013-09-03 15:10:00,15.47,15.47,15.43,15.43,84200.0,13.2702,13.2702,13.2359,13.2359,84200.0
2013-09-03 15:15:00,15.44,15.45,15.41,15.41,101200.0,13.2445,13.2531,13.2188,13.2188,101200.0
2013-09-03 15:20:00,15.42,15.43,15.41,15.41,79300.0,13.2273,13.2359,13.2188,13.2188,79300.0
2013-09-03 15:25:00,15.41,15.42,15.4,15.4,54200.0,13.2188,13.2273,13.2102,13.2102,54200.0
2013-09-03 15:30:00,15.41,15.43,15.39,15.42,162700.0,13.2188,13.2359,13.2016,13.2273,162700.0
2013-09-03 15:35:00,15.42,15.47,15.41,15.44,138100.0,13.2273,13.2702,13.2188,13.2445,138100.0
2013-09-03 15:40:00,15.45,15.46,15.41,15.46,191200.0,13.2531,13.2616,13.2188,13.2616,191200.0
2013-09-03 15:45:00,15.46,15.48,15.4,15.41,311600.0,13.2616,13.2788,13.2102,13.2188,311600.0
2013-09-03 15:50:00,15.4,15.41,15.39,15.4,153500.0,13.2102,13.2188,13.2016,13.2102,153500.0
2013-09-03 15:55:00,15.4,15.41,15.38,15.41,400100.0,13.2102,13.2188,13.193,13.2188,400100.0
2013-09-04 09:30:00,15.4,15.41,15.34,15.39,136000.0,13.2102,13.2188,13.1587,13.2016,136000.0
2013-09-04 09:35:00,15.4,15.44,15.39,15.43,94200.0,13.2102,13.2445,13.2016,13.2359,94200.0
2013-09-04 09:40:00,15.43,15.62,15.43,15.62,243900.0,13.2359,13.3989,13.2359,13.3989,243900.0
2013-09-04 09:45:00,15.61,15.61,15.52,15.54,127100.0,13.3903,13.3903,13.3131,13.3303,127100.0
2013-09-04 09:50:00,15.54,15.57,15.44,15.44,190800.0,13.3303,13.356,13.2445,13.2445,190800.0
2013-09-04 09:55:00,15.45,15.45,15.4,15.4,91000.0,13.2531,13.2531,13.2102,13.2102,91000.0
2013-09-04 10:00:00,15.41,15.48,15.41,15.43,77400.0,13.2188,13.2788,13.2188,13.2359,77400.0
2013-09-04 10:05:00,15.43,15.48,15.43,15.47,130800.0,13.2359,13.2788,13.2359,13.2702,130800.0
2013-09-04 10:10:00,15.46,15.49,15.46,15.46,62500.0,13.2616,13.2874,13.2616,13.2616,62500.0
2013-09-04 10:15:00,15.47,15.48,15.45,15.46,120400.0,13.2702,13.2788,13.2531,13.2616,120400.0
2013-09-04 10:20:00,15.47,15.51,15.46,15.51,116400.0,13.2702,13.3045,13.2616,13.3045,116400.0
2013-09-04 10:25:00,15.51,15.52,15.49,15.52,139800.0,13.3045,13.3131,13.2874,13.3131,139800.0
2013-09-04 10:30:00,15.52,15.52,15.48,15.5,88600.0,13.3131,13.3131,13.2788,13.296,88600.0
2013-09-04 10:35:00,15.5,15.53,15.5,15.53,64800.0,13.296,13.3217,13.296,13.3217,64800.0
2013-09-04 10:40:00,15.53,15.53,15.5,15.52,58800.0,13.3217,13.3217,13.296,13.3131,58800.0
2013-09-04 10:45:00,15.52,15.57,15.51,15.56,96100.0,13.3131,13.356,13.3045,13.3474,96100.0
2013-09-04 10:50:00,15.55,15.58,15.55,15.57,120400.0,13.3388,13.3646,13.3388,13.356,120400.0
2013-09-04 10:55:00,15.57,15.58,15.52,15.55,114000.0,13.356,13.3646,13.3131,13.3388,114000.0
2013-09-04 11:00:00,15.55,15.6,15.54,15.57,94800.0,13.3388,13.3817,13.3303,13.356,94800.0
2013-09-04 11:05:00,15.58,15.6,15.57,15.59,92900.0,13.3646,13.3817,13.356,13.3732,92900.0
2013-09-04 11:10:00,15.6,15.6,15.56,15.56,107200.0,13.3817,13.3817,13.3474,13.3474,107200.0
2013-09-04 11:15:00,15.56,15.56,15.54,15.56,40600.0,13.3474,13.3474,13.3303,13.3474,40600.0
2013-09-04 11:20:00,15.55,15.56,15.52,15.54,87600.0,13.3388,13.3474,13.3131,13.3303,87600.0
2013-09-04 11:25:00,15.54,15.55,15.51,15.52,67500.0,13.3303,13.3388,13.3045,13.3131,67500.0
2013-09-04 11:30:00,15.52,15.54,15.51,15.53,118900.0,13.3131,13.3303,13.3045,13.3217,118900.0
2013-09-04 11:35:00,15.53,15.53,15.49,15.49,62100.0,13.3217,13.3217,13.2874,13.2874,62100.0
2013-09-04 11:40:00,15.5,15.5,15.46,15.48,111100.0,13.296,13.296,13.2616,13.2788,111100.0
2013-09-04 11:45:00,15.49,15.5,15.48,15.5,32800.0,13.2874,13.296,13.2788,13.296,32800.0
2013-09-04 11:50:00,15.49,15.52,15.49,15.52,95100.0,13.2874,13.3131,13.2874,13.3131,95100.0
2013-09-04 11:55:00,15.52,15.52,15.47,15.48,95300.0,13.3131,13.3131,13.2702,13.2788,95300.0
2013-09-04 12:00:00,15.49,15.51,15.47,15.47,92600.0,13.2874,13.3045,13.2702,13.2702,92600.0
2013-09-04 12:05:00,15.47,15.49,15.46,15.48,45500.0,13.2702,13.2874,13.2616,13.2788,45500.0
2013-09-04 12:10:00,15.48,15.49,15.45,15.46,59800.0,13.2788,13.2874,13.2531,13.2616,59800.0
2013-09-04 12:15:00,15.45,15.47,15.45,15.46,62500.0,13.2531,13.2702,13.2531,13.2616,62500.0
2013-09-04 12:20:00,15.46,15.47,15.45,15.47,55500.0,13.2616,13.2702,13.2531,13.2702,55500.0
2013-09-04 12:25:00,15.46,15.48,15.45,15.45,78700.0,13.2616,13.2788,13.2531,13.2531,78700.0
2013-09-04 12:30:00,15.45,15.46,15.43,15.44,66100.0,13.2531,13.2616,13.2359,13.2445,66100.0
2013-09-04 12:35:00,15.44,15.45,15.43,15.45,37200.0,13.2445,13.2531,13.2359,13.2531,37200.0
2013-09-04 12:40:00,15.44,15.44,15.38,15.41,123100.0,13.2445,13.2445,13.193,13.2188,123100.0
2013-09-04 12:45:00,15.41,15.41,15.37,15.38,48800.0,13.2188,13.2188,13.1844,13.193,48800.0
2013-09-04 12:50:00,15.38,15.38,15.35,15.36,52500.0,13.193,13.193,13.1673,13.1759,52500.0
2013-09-04 12:55:00,15.35,15.37,15.34,15.36,58100.0,13.1673,13.1844,13.1587,13.1759,58100.0
2013-09-04 13:00:00,15.35,15.37,15.35,15.37,32600.0,13.1673,13.1844,13.1673,13.1844,32600.0
2013-09-04 13:05:00,15.37,15.39,15.37,15.39,51500.0,13.1844,13.2016,13.1844,13.2016,51500.0
2013-09-04 13:10:00,15.39,15.41,15.38,15.41,46800.0,13.2016,13.2188,13.193,13.2188,46800.0
2013-09-04 13:15:00,15.41,15.45,15.39,15.45,93900.0,13.2188,13.2531,13.2016,13.2531,93900.0
2013-09-04 13:20:00,15.45,15.47,15.44,15.45,63500.0,13.2531,13.2702,13.2445,13.2531,63500.0
2013-09-04 13:25:00,15.45,15.46,15.42,15.42,51300.0,13.2531,13.2616,13.2273,13.2273,51300.0
2013-09-04 13:30:00,15.42,15.44,15.42,15.44,63400.0,13.2273,13.2445,13.2273,13.2445,63400.0
2013-09-04 13:35:00,15.43,15.45,15.39,15.41,87600.0,13.2359,13.2531,13.2016,13.2188,87600.0
2013-09-04 13:40:00,15.41,15.42,15.4,15.41,64700.0,13.2188,13.2273,13.2102,13.2188,64700.0
2013-09-04 13:45:00,15.41,15.42,15.38,15.39,72700.0,13.2188,13.2273,13.193,13.2016,72700.0
2013-09-04 13:50:00,15.39,15.39,15.36,15.39,83900.0,13.2016,13.2016,13.1759,13.2016,83900.0
2013-09-04 13:55:00,15.39,15.4,15.37,15.38,51600.0,13.2016,13.2102,13.1844,13.193,51600.0
2013-09-04 14:00:00,15.38,15.4,15.37,15.4,59400.0,13.193,13.2102,13.1844,13.2102,59400.0
2013-09-04 14:05:00,15.4,15.4,15.36,15.36,71600.0,13.2102,13.2102,13.1759,13.1759,71600.0
2013-09-04 14:10:00,15.36,15.38,15.35,15.36,53700.0,13.1759,13.193,13.1673,13.1759,53700.0
2013-09-04 14:15:00,15.35,15.38,15.35,15.37,75500.0,13.1673,13.193,13.1673,13.1844,75500.0
2013-09-04 14:20:00,15.37,15.37,15.33,15.34,99900.0,13.1844,13.1844,13.1501,13.1587,99900.0
2013-09-04 14:25:00,15.35,15.36,15.34,15.35,65300.0,13.1673,13.1759,13.1587,13.1673,65300.0
2013-09-04 14:30:00,15.34,15.35,15.32,15.35,66300.0,13.1587,13.1673,13.1415,13.1673,66300.0
2013-09-04 14:35:00,15.35,15.35,15.34,15.35,23500.0,13.1673,13.1673,13.1587,13.1673,23500.0
2013-09-04 14:40:00,15.35,15.38,15.35,15.38,66200.0,13.1673,13.193,13.1673,13.193,66200.0
2013-09-04 14:45:00,15.38,15.38,15.35,15.35,93200.0,13.193,13.193,13.1673,13.1673,93200.0
2013-09-04 14:50:00,15.36,15.37,15.35,15.36,48900.0,13.1759,13.1844,13.1673,13.1759,48900.0
2013-09-04 14:55:00,15.36,15.37,15.35,15.36,56100.0,13.1759,13.1844,13.1673,13.1759,56100.0
2013-09-04 15:00:00,15.37,15.37,15.31,15.31,138700.0,13.1844,13.1844,13.133,13.133,138700.0
2013-09-04 15:05:00,15.32,15.34,15.31,15.32,150100.0,13.1415,13.1587,13.133,13.1415,150100.0
2013-09-04 15:10:00,15.32,15.33,15.31,15.33,48400.0,13.1415,13.1501,13.133,13.1501,48400.0
2013-09-04 15:15:00,15.33,15.34,15.31,15.34,103000.0,13.1501,13.1587,13.133,13.1587,103000.0
2013-09-04 15:20:00,15.34,15.34,15.26,15.27,216100.0,13.1587,13.1587,13.0901,13.0987,216100.0
2013-09-04 15:25:00,15.27,15.3,15.26,15.27,220600.0,13.0987,13.1244,13.0901,13.0987,220600.0
2013-09-04 15:30:00,15.27,15.29,15.26,15.28,193100.0,13.0987,13.1158,13.0901,13.1072,193100.0
2013-09-04 15:35:00,15.27,15.28,15.25,15.26,277600.0,13.0987,13.1072,13.0815,13.0901,277600.0
2013-09-04 15:40:00,15.26,15.27,15.25,15.25,214200.0,13.0901,13.0987,13.0815,13.0815,214200.0
2013-09-04 15:45:00,15.26,15.29,15.24,15.28,552100.0,13.0901,13.1158,13.0729,13.1072,552100.0
2013-09-04 15:50:00,15.29,15.35,15.28,15.35,467500.0,13.1158,13.1673,13.1072,13.1673,467500.0
2013-09-04 15:55:00,15.34,15.36,15.31,15.34,929900.0,13.1587,13.1759,13.133,13.1587,929900.0
2013-09-05 09:30:00,15.39,15.47,15.36,15.39,215200.0,13.2016,13.2702,13.1759,13.2016,215200.0
2013-09-05 09:35:00,15.39,15.42,15.35,15.39,187900.0,13.2016,13.2273,13.1673,13.2016,187900.0
2013-09-05 09:40:00,15.38,15.45,15.32,15.36,175100.0,13.193,13.2531,13.1415,13.1759,175100.0
2013-09-05 09:45:00,15.37,15.44,15.36,15.42,72500.0,13.1844,13.2445,13.1759,13.2273,72500.0
2013-09-05 09:50:00,15.42,15.44,15.39,15.4,120700.0,13.2273,13.2445,13.2016,13.2102,120700.0
2013-09-05 09:55:00,15.4,15.4,15.36,15.38,120300.0,13.2102,13.2102,13.1759,13.193,120300.0
2013-09-05 10:00:00,15.37,15.38,15.31,15.33,208800.0,13.1844,13.193,13.133,13.1501,208800.0
2013-09-05 10:05:00,15.34,15.39,15.34,15.35,140500.0,13.1587,13.2016,13.1587,13.1673,140500.0
2013-09-05 10:10:00,15.35,15.4,15.35,15.38,120900.0,13.1673,13.2102,13.1673,13.193,120900.0
2013-09-05 10:15:00,15.37,15.38,15.34,15.37,65200.0,13.1844,13.193,13.1587,13.1844,65200.0
2013-09-05 10:20:00,15.36,15.38,15.33,15.37,114700.0,13.1759,13.193,13.1501,13.1844,114700.0
2013-09-05 10:25:00,15.38,15.41,15.36,15.38,97900.0,13.193,13.2188,13.1759,13.193,97900.0
2013-09-05 10:30:00,15.39,15.39,15.31,15.33,137100.0,13.2016,13.2016,13.133,13.1501,137100.0
2013-09-05 10:35:00,15.33,15.37,15.31,15.36,73400.0,13.1501,13.1844,13.133,13.1759,73400.0
2013-09-05 10:40:00,15.35,15.38,15.33,15.36,91000.0,13.1673,13.193,13.1501,13.1759,91000.0
2013-09-05 10:45:00,15.36,15.37,15.34,15.36,66800.0,13.1759,13.1844,13.1587,13.1759,66800.0
2013-09-05 10:50:00,15.37,15.4,15.37,15.37,56400.0,13.1844,13.2102,13.1844,13.1844,56400.0
2013-09-05 10:55:00,15.37,15.38,15.31,15.31,114400.0,13.1844,13.193,13.133,13.133,114400.0
2013-09-05 11:00:00,15.31,15.34,15.3,15.33,81600.0,13.133,13.1587,13.1244,13.1501,81600.0
2013-09-05 11:05:00,15.33,15.33,15.27,15.28,66500.0,13.1501,13.1501,13.0987,13.1072,66500.0
2013-09-05 11:10:00,15.28,15.3,15.26,15.27,41100.0,13.1072,13.1244,13.0901,13.0987,41100.0
2013-09-05 11:15:00,15.26,15.28,15.26,15.26,46400.0,13.0901,13.1072,13.0901,13.0901,46400.0
2013-09-05 11:20:00,15.26,15.26,15.21,15.21,54300.0,13.0901,13.0901,13.0472,13.0472,54300.0
2013-09-05 11:25:00,15.21,15.25,15.19,15.19,132800.0,13.0472,13.0815,13.03,13.03,132800.0
2013-09-05 11:30:00,15.19,15.21,15.16,15.19,72600.0,13.03,13.0472,13.0043,13.03,72600.0
2013-09-05 11:35:00,15.18,15.19,15.14,15.15,150400.0,13.0215,13.03,12.9871,12.9957,150400.0
2013-09-05 11:40:00,15.15,15.2,15.14,15.19,67000.0,12.9957,13.0386,12.9871,13.03,67000.0
2013-09-05 11:45:00,15.19,15.21,15.17,15.2,101500.0,13.03,13.0472,13.0129,13.0386,101500.0
2013-09-05 11:50:00,15.21,15.22,15.2,15.21,86600.0,13.0472,13.0558,13.0386,13.0472,86600.0
2013-09-05 11:55:00,15.21,15.21,15.19,15.2,72000.0,13.0472,13.0472,13.03,13.0386,72000.0
2013-09-05 12:00:00,15.21,15.21,15.2,15.21,24300.0,13.0472,13.0472,13.0386,13.0472,24300.0
2013-09-05 12:05:00,15.21,15.22,15.19,15.22,114000.0,13.0472,13.0558,13.03,13.0558,114000.0
2013-09-05 12:10:00,15.22,15.22,15.21,15.21,34500.0,13.0558,13.0558,13.0472,13.0472,34500.0
2013-09-05 12:15:00,15.21,15.22,15.2,15.21,44200.0,13.0472,13.0558,13.0386,13.0472,44200.0
2013-09-05 12:20:00,15.21,15.21,15.19,15.2,114300.0,13.0472,13.0472,13.03,13.0386,114300.0
2013-09-05 12:25:00,15.2,15.24,15.2,15.24,67200.0,13.0386,13.0729,13.0386,13.0729,67200.0
2013-09-05 12:30:00,15.24,15.24,15.22,15.22,56800.0,13.0729,13.0729,13.0558,13.0558,56800.0
2013-09-05 12:35:00,15.22,15.24,15.21,15.23,75800.0,13.0558,13.0729,13.0472,13.0643,75800.0
2013-09-05 12:40:00,15.22,15.23,15.21,15.21,37100.0,13.0558,13.0643,13.0472,13.0472,37100.0
2013-09-05 12:45:00,15.21,15.24,15.21,15.24,91900.0,13.0472,13.0729,13.0472,13.0729,91900.0
2013-09-05 12:50:00,15.23,15.25,15.21,15.22,60700.0,13.0643,13.0815,13.0472,13.0558,60700.0
2013-09-05 12:55:00,15.22,15.23,15.2,15.2,26400.0,13.0558,13.0643,13.0386,13.0386,26400.0
2013-09-05 13:00:00,15.2,15.21,15.2,15.2,31100.0,13.0386,13.0472,13.0386,13.0386,31100.0
2013-09-05 13:05:00,15.2,15.22,15.2,15.2,60500.0,13.0386,13.0558,13.0386,13.0386,60500.0
2013-09-05 13:10:00,15.21,15.22,15.19,15.2,96500.0,13.0472,13.0558,13.03,13.0386,96500.0
2013-09-05 13:15:00,15.22,15.29,15.21,15.28,82100.0,13.0558,13.1158,13.0472,13.1072,82100.0
2013-09-05 13:20:00,15.29,15.31,15.27,15.28,115600.0,13.1158,13.133,13.0987,13.1072,115600.0
2013-09-05 13:25:00,15.28,15.29,15.26,15.26,36100.0,13.1072,13.1158,13.0901,13.0901,36100.0
2013-09-05 13:30:00,15.26,15.28,15.26,15.27,42100.0,13.0901,13.1072,13.0901,13.0987,42100.0
2013-09-05 13:35:00,15.28,15.32,15.27,15.32,41600.0,13.1072,13.1415,13.0987,13.1415,41600.0
2013-09-05 13:40:00,15.32,15.36,15.31,15.36,76600.0,13.1415,13.1759,13.133,13.1759,76600.0
2013-09-05 13:45:00,15.36,15.37,15.34,15.34,56400.0,13.1759,13.1844,13.1587,13.1587,56400.0
2013-09-05 13:50:00,15.34,15.35,15.29,15.29,49900.0,13.1587,13.1673,13.1158,13.1158,49900.0
2013-09-05 13:55:00,15.29,15.34,15.28,15.33,72200.0,13.1158,13.1587,13.1072,13.1501,72200.0
2013-09-05 14:00:00,15.32,15.35,15.3,15.32,48400.0,13.1415,13.1673,13.1244,13.1415,48400.0
2013-09-05 14:05:00,15.32,15.32,15.3,15.3,47300.0,13.1415,13.1415,13.1244,13.1244,47300.0
2013-09-05 14:10:00,15.3,15.31,15.26,15.27,35700.0,13.1244,13.133,13.0901,13.0987,35700.0
2013-09-05 14:15:00,15.26,15.28,15.26,15.28,58800.0,13.0901,13.1072,13.0901,13.1072,58800.0
2013-09-05 14:20:00,15.27,15.28,15.25,15.25,50100.0,13.0987,13.1072,13.0815,13.0815,50100.0
2013-09-05 14:25:00,15.25,15.26,15.24,15.25,72600.0,13.0815,13.0901,13.0729,13.0815,72600.0
2013-09-05 14:30:00,15.25,15.25,15.24,15.24,52900.0,13.0815,13.0815,13.0729,13.0729,52900.0
2013-09-05 14:35:00,15.25,15.3,15.24,15.29,99900.0,13.0815,13.1244,13.0729,13.1158,99900.0
2013-09-05 14:40:00,15.3,15.3,15.25,15.29,139700.0,13.1244,13.1244,13.0815,13.1158,139700.0
2013-09-05 14:45:00,15.28,15.29,15.27,15.29,166900.0,13.1072,13.1158,13.0987,13.1158,166900.0
2013-09-05 14:50:00,15.29,15.32,15.28,15.32,79800.0,13.1158,13.1415,13.1072,13.1415,79800.0
2013-09-05 14:55:00,15.32,15.32,15.28,15.3,67900.0,13.1415,13.1415,13.1072,13.1244,67900.0
2013-09-05 15:00:00,15.29,15.32,15.29,15.32,72900.0,13.1158,13.1415,13.1158,13.1415,72900.0
2013-09-05 15:05:00,15.32,15.32,15.29,15.29,116900.0,13.1415,13.1415,13.1158,13.1158,116900.0
2013-09-05 15:10:00,15.29,15.31,15.27,15.27,59400.0,13.1158,13.133,13.0987,13.0987,59400.0
2013-09-05 15:15:00,15.28,15.28,15.24,15.24,46400.0,13.1072,13.1072,13.0729,13.0729,46400.0
2013-09-05 15:20:00,15.24,15.25,15.21,15.25,95300.0,13.0729,13.0815,13.0472,13.0815,95300.0
2013-09-05 15:25:00,15.25,15.26,15.24,15.24,51400.0,13.0815,13.0901,13.0729,13.0729,51400.0
2013-09-05 15:30:00,15.24,15.25,15.22,15.25,108600.0,13.0729,13.0815,13.0558,13.0815,108600.0
2013-09-05 15:35:00,15.24,15.25,15.22,15.23,128600.0,13.0729,13.0815,13.0558,13.0643,128600.0
2013-09-05 15:40:00,15.24,15.26,15.22,15.22,124800.0,13.0729,13.0901,13.0558,13.0558,124800.0
2013-09-05 15:45:00,15.23,15.24,15.23,15.23,120800.0,13.0643,13.0729,13.0643,13.0643,120800.0
2013-09-05 15:50:00,15.24,15.26,15.23,15.25,190200.0,13.0729,13.0901,13.0643,13.0815,190200.0
2013-09-05 15:55:00,15.26,15.26,15.22,15.22,474900.0,13.0901,13.0901,13.0558,13.0558,474900.0
2013-09-06 09:30:00,15.57,15.69,15.56,15.6,277600.0,13.356,13.4589,13.3474,13.3817,277600.0
2013-09-06 09:35:00,15.61,15.65,15.52,15.54,143600.0,13.3903,13.4246,13.3131,13.3303,143600.0
2013-09-06 09:40:00,15.55,15.55,15.43,15.46,174400.0,13.3388,13.3388,13.2359,13.2616,174400.0
2013-09-06 09:45:00,15.45,15.48,15.35,15.47,223900.0,13.2531,13.2788,13.1673,13.2702,223900.0
2013-09-06 09:50:00,15.47,15.52,15.46,15.52,193400.0,13.2702,13.3131,13.2616,13.3131,193400.0
2013-09-06 09:55:00,15.53,15.57,15.52,15.57,168200.0,13.3217,13.356,13.3131,13.356,168200.0
2013-09-06 10:00:00,15.56,15.56,15.49,15.51,199700.0,13.3474,13.3474,13.2874,13.3045,199700.0
2013-09-06 10:05:00,15.51,15.6,15.51,15.54,167300.0,13.3045,13.3817,13.3045,13.3303,167300.0
2013-09-06 10:10:00,15.55,15.55,15.52,15.54,87300.0,13.3388,13.3388,13.3131,13.3303,87300.0
2013-09-06 10:15:00,15.54,15.58,15.53,15.55,119200.0,13.3303,13.3646,13.3217,13.3388,119200.0
2013-09-06 10:20:00,15.56,15.56,15.46,15.46,89300.0,13.3474,13.3474,13.2616,13.2616,89300.0
2013-09-06 10:25:00,15.46,15.49,15.44,15.49,168600.0,13.2616,13.2874,13.2445,13.2874,168600.0
2013-09-06 10:30:00,15.49,15.53,15.49,15.5,74200.0,13.2874,13.3217,13.2874,13.296,74200.0
2013-09-06 10:35:00,15.5,15.52,15.46,15.48,100300.0,13.296,13.3131,13.2616,13.2788,100300.0
2013-09-06 10:40:00,15.48,15.54,15.48,15.54,94500.0,13.2788,13.3303,13.2788,13.3303,94500.0
2013-09-06 10:45:00,15.54,15.56,15.51,15.51,92100.0,13.3303,13.3474,13.3045,13.3045,92100.0
2013-09-06 10:50:00,15.51,15.53,15.5,15.51,52200.0,13.3045,13.3217,13.296,13.3045,52200.0
2013-09-06 10:55:00,15.51,15.56,15.51,15.54,83100.0,13.3045,13.3474,13.3045,13.3303,83100.0
2013-09-06 11:00:00,15.54,15.62,15.54,15.59,84700.0,13.3303,13.3989,13.3303,13.3732,84700.0
2013-09-06 11:05:00,15.6,15.63,15.58,15.58,68200.0,13.3817,13.4075,13.3646,13.3646,68200.0
2013-09-06 11:10:00,15.59,15.62,15.57,15.58,105300.0,13.3732,13.3989,13.356,13.3646,105300.0
2013-09-06 11:15:00,15.58,15.6,15.53,15.53,78100.0,13.3646,13.3817,13.3217,13.3217,78100.0
2013-09-06 11:20:00,15.53,15.55,15.51,15.55,69200.0,13.3217,13.3388,13.3045,13.3388,69200.0
2013-09-06 11:25:00,15.54,15.57,15.53,15.56,246200.0,13.3303,13.356,13.3217,13.3474,246200.0
2013-09-06 11:30:00,15.56,15.6,15.55,15.59,55200.0,13.3474,13.3817,13.3388,13.3732,55200.0
2013-09-06 11:35:00,15.59,15.63,15.58,15.62,80300.0,13.3732,13.4075,13.3646,13.3989,80300.0
2013-09-06 11:40:00,15.61,15.68,15.6,15.67,129000.0,13.3903,13.4504,13.3817,13.4418,129000.0
2013-09-06 11:45:00,15.67,15.71,15.67,15.7,142100.0,13.4418,13.4761,13.4418,13.4675,142100.0
2013-09-06 11:50:00,15.71,15.75,15.7,15.74,147700.0,13.4761,13.5104,13.4675,13.5018,147700.0
2013-09-06 11:55:00,15.74,15.74,15.69,15.73,100500.0,13.5018,13.5018,13.4589,13.4932,100500.0
2013-09-06 12:00:00,15.73,15.73,15.71,15.71,35700.0,13.4932,13.4932,13.4761,13.4761,35700.0
2013-09-06 12:05:00,15.71,15.75,15.71,15.75,84400.0,13.4761,13.5104,13.4761,13.5104,84400.0
2013-09-06 12:10:00,15.75,15.78,15.74,15.77,58000.0,13.5104,13.5361,13.5018,13.5276,58000.0
2013-09-06 12:15:00,15.77,15.82,15.77,15.82,78600.0,13.5276,13.5704,13.5276,13.5704,78600.0
2013-09-06 12:20:00,15.82,15.83,15.79,15.79,55600.0,13.5704,13.579,13.5447,13.5447,55600.0
2013-09-06 12:25:00,15.79,15.8,15.76,15.76,41400.0,13.5447,13.5533,13.519,13.519,41400.0
2013-09-06 12:30:00,15.76,15.78,15.76,15.77,58700.0,13.519,13.5361,13.519,13.5276,58700.0
2013-09-06 12:35:00,15.78,15.82,15.77,15.77,80900.0,13.5361,13.5704,13.5276,13.5276,80900.0
2013-09-06 12:40:00,15.77,15.78,15.73,15.75,63500.0,13.5276,13.5361,13.4932,13.5104,63500.0
2013-09-06 12:45:00,15.75,15.76,15.74,15.75,54400.0,13.5104,13.519,13.5018,13.5104,54400.0
2013-09-06 12:50:00,15.75,15.76,15.73,15.73,15300.0,13.5104,13.519,13.4932,13.4932,15300.0
2013-09-06 12:55:00,15.73,15.77,15.72,15.76,55600.0,13.4932,13.5276,13.4847,13.519,55600.0
2013-09-06 13:00:00,15.76,15.79,15.75,15.77,69800.0,13.519,13.5447,13.5104,13.5276,69800.0
2013-09-06 13:05:00,15.77,15.82,15.77,15.81,19800.0,13.5276,13.5704,13.5276,13.5619,19800.0
2013-09-06 13:10:00,15.8,15.8,15.73,15.73,29700.0,13.5533,13.5533,13.4932,13.4932,29700.0
2013-09-06 13:15:00,15.73,15.78,15.73,15.78,102800.0,13.4932,13.5361,13.4932,13.5361,102800.0
2013-09-06 13:20:00,15.78,15.78,15.72,15.72,46500.0,13.5361,13.5361,13.4847,13.4847,46500.0
2013-09-06 13:25:00,15.73,15.74,15.71,15.73,37700.0,13.4932,13.5018,13.4761,13.4932,37700.0
2013-09-06 13:30:00,15.73,15.76,15.71,15.75,53600.0,13.4932,13.519,13.4761,13.5104,53600.0
2013-09-06 13:35:00,15.76,15.76,15.74,15.74,12100.0,13.519,13.519,13.5018,13.5018,12100.0
2013-09-06 13:40:00,15.75,15.76,15.73,15.76,31000.0,13.5104,13.519,13.4932,13.519,31000.0
2013-09-06 13:45:00,15.75,15.78,15.73,15.77,81200.0,13.5104,13.5361,13.4932,13.5276,81200.0
2013-09-06 13:50:00,15.77,15.82,15.77,15.8,63800.0,13.5276,13.5704,13.5276,13.5533,63800.0
2013-09-06 13:55:00,15.79,15.82,15.79,15.79,25600.0,13.5447,13.5704,13.5447,13.5447,25600.0
2013-09-06 14:00:00,15.79,15.8,15.76,15.78,47000.0,13.5447,13.5533,13.519,13.5361,47000.0
2013-09-06 14:05:00,15.78,15.8,15.77,15.78,58600.0,13.5361,13.5533,13.5276,13.5361,58600.0
2013-09-06 14:10:00,15.78,15.79,15.76,15.78,27900.0,13.5361,13.5447,13.519,13.5361,27900.0
2013-09-06 14:15:00,15.77,15.79,15.77,15.79,54500.0,13.5276,13.5447,13.5276,13.5447,54500.0
2013-09-06 14:20:00,15.79,15.79,15.76,15.78,32800.0,13.5447,13.5447,13.519,13.5361,32800.0
2013-09-06 14:25:00,15.77,15.77,15.74,15.75,53600.0,13.5276,13.5276,13.5018,13.5104,53600.0
2013-09-06 14:30:00,15.76,15.76,15.71,15.72,85200.0,13.519,13.519,13.4761,13.4847,85200.0
2013-09-06 14:35:00,15.73,15.75,15.72,15.72,75100.0,13.4932,13.5104,13.4847,13.4847,75100.0
2013-09-06 14:40:00,15.72,15.73,15.68,15.69,62800.0,13.4847,13.4932,13.4504,13.4589,62800.0
2013-09-06 14:45:00,15.69,15.7,15.67,15.69,45900.0,13.4589,13.4675,13.4418,13.4589,45900.0
2013-09-06 14:50:00,15.69,15.69,15.63,15.63,85600.0,13.4589,13.4589,13.4075,13.4075,85600.0
2013-09-06 14:55:00,15.63,15.64,15.59,15.6,74800.0,13.4075,13.416,13.3732,13.3817,74800.0
2013-09-06 15:00:00,15.6,15.63,15.6,15.6,70100.0,13.3817,13.4075,13.3817,13.3817,70100.0
2013-09-06 15:05:00,15.6,15.62,15.57,15.59,113000.0,13.3817,13.3989,13.356,13.3732,113000.0
2013-09-06 15:10:00,15.59,15.6,15.54,15.56,68700.0,13.3732,13.3817,13.3303,13.3474,68700.0
2013-09-06 15:15:00,15.56,15.58,15.54,15.56,56600.0,13.3474,13.3646,13.3303,13.3474,56600.0
2013-09-06 15:20:00,15.56,15.58,15.55,15.55,69300.0,13.3474,13.3646,13.3388,13.3388,69300.0
2013-09-06 15:25:00,15.54,15.55,15.52,15.53,98000.0,13.3303,13.3388,13.3131,13.3217,98000.0
2013-09-06 15:30:00,15.54,15.54,15.52,15.53,109600.0,13.3303,13.3303,13.3131,13.3217,109600.0
2013-09-06 15:35:00,15.53,15.55,15.51,15.54,165700.0,13.3217,13.3388,13.3045,13.3303,165700.0
2013-09-06 15:40:00,15.54,15.55,15.5,15.5,106200.0,13.3303,13.3388,13.296,13.296,106200.0
2013-09-06 15:45:00,15.51,15.53,15.47,15.48,357500.0,13.3045,13.3217,13.2702,13.2788,357500.0
2013-09-06 15:50:00,15.47,15.49,15.45,15.49,328900.0,13.2702,13.2874,13.2531,13.2874,328900.0
2013-09-06 15:55:00,15.48,15.49,15.45,15.48,477500.0,13.2788,13.2874,13.2531,13.2788,477500.0
2013-09-09 09:30:00,15.51,15.83,15.51,15.83,178600.0,13.3045,13.579,13.3045,13.579,178600.0
2013-09-09 09:35:00,15.82,15.9,15.79,15.86,253300.0,13.5704,13.6391,13.5447,13.6048,253300.0
2013-09-09 09:40:00,15.86,15.95,15.84,15.9,218600.0,13.6048,13.682,13.5876,13.6391,218600.0
2013-09-09 09:45:00,15.91,16.0,15.88,15.99,189400.0,13.6477,13.7249,13.6219,13.7163,189400.0
2013-09-09 09:50:00,15.99,16.12,15.99,16.09,314300.0,13.7163,13.8278,13.7163,13.8021,314300.0
2013-09-09 09:55:00,16.09,16.16,16.08,16.11,261300.0,13.8021,13.8621,13.7935,13.8192,261300.0
2013-09-09 10:00:00,16.12,16.21,16.12,16.13,294500.0,13.8278,13.905,13.8278,13.8364,294500.0
2013-09-09 10:05:00,16.13,16.21,16.11,16.17,180700.0,13.8364,13.905,13.8192,13.8707,180700.0
2013-09-09 10:10:00,16.16,16.23,16.14,16.2,261800.0,13.8621,13.9221,13.8449,13.8964,261800.0
2013-09-09 10:15:00,16.21,16.35,16.2,16.33,335000.0,13.905,14.0251,13.8964,14.0079,335000.0
2013-09-09 10:20:00,16.33,16.42,16.32,16.35,462600.0,14.0079,14.0851,13.9994,14.0251,462600.0
2013-09-09 10:25:00,16.35,16.41,16.32,16.32,187100.0,14.0251,14.0766,13.9994,13.9994,187100.0
2013-09-09 10:30:00,16.33,16.42,16.32,16.42,233100.0,14.0079,14.0851,13.9994,14.0851,233100.0
2013-09-09 10:35:00,16.42,16.44,16.31,16.31,221800.0,14.0851,14.1023,13.9908,13.9908,221800.0
2013-09-09 10:40:00,16.31,16.41,16.31,16.36,214000.0,13.9908,14.0766,13.9908,14.0337,214000.0
2013-09-09 10:45:00,16.36,16.4,16.32,16.36,147500.0,14.0337,14.068,13.9994,14.0337,147500.0
2013-09-09 10:50:00,16.36,16.37,16.31,16.31,221500.0,14.0337,14.0422,13.9908,13.9908,221500.0
2013-09-09 10:55:00,16.3,16.31,16.26,16.28,207200.0,13.9822,13.9908,13.9479,13.965,207200.0
2013-09-09 11:00:00,16.29,16.3,16.24,16.26,138200.0,13.9736,13.9822,13.9307,13.9479,138200.0
2013-09-09 11:05:00,16.26,16.38,16.26,16.36,260100.0,13.9479,14.0508,13.9479,14.0337,260100.0
2013-09-09 11:10:00,16.37,16.4,16.35,16.39,235200.0,14.0422,14.068,14.0251,14.0594,235200.0
2013-09-09 11:15:00,16.4,16.4,16.33,16.39,387000.0,14.068,14.068,14.0079,14.0594,387000.0
2013-09-09 11:20:00,16.39,16.42,16.39,16.4,267800.0,14.0594,14.0851,14.0594,14.068,267800.0
2013-09-09 11:25:00,16.4,16.45,16.38,16.45,174600.0,14.068,14.1109,14.0508,14.1109,174600.0
2013-09-09 11:30:00,16.45,16.47,16.43,16.46,290600.0,14.1109,14.128,14.0937,14.1194,290600.0
2013-09-09 11:35:00,16.46,16.48,16.44,16.45,189600.0,14.1194,14.1366,14.1023,14.1109,189600.0
2013-09-09 11:40:00,16.45,16.47,16.44,16.47,108200.0,14.1109,14.128,14.1023,14.128,108200.0
2013-09-09 11:45:00,16.47,16.47,16.44,16.45,101200.0,14.128,14.128,14.1023,14.1109,101200.0
2013-09-09 11:50:00,16.46,16.49,16.44,16.44,129700.0,14.1194,14.1452,14.1023,14.1023,129700.0
2013-09-09 11:55:00,16.44,16.47,16.44,16.45,104300.0,14.1023,14.128,14.1023,14.1109,104300.0
2013-09-09 12:00:00,16.46,16.49,16.45,16.48,198600.0,14.1194,14.1452,14.1109,14.1366,198600.0
2013-09-09 12:05:00,16.48,16.51,16.48,16.5,231300.0,14.1366,14.1623,14.1366,14.1538,231300.0
2013-09-09 12:10:00,16.5,16.55,16.48,16.54,213000.0,14.1538,14.1966,14.1366,14.1881,213000.0
2013-09-09 12:15:00,16.55,16.56,16.52,16.55,170800.0,14.1966,14.2052,14.1709,14.1966,170800.0
2013-09-09 12:20:00,16.54,16.59,16.54,16.59,172600.0,14.1881,14.231,14.1881,14.231,172600.0
2013-09-09 12:25:00,16.59,16.6,16.57,16.59,216400.0,14.231,14.2395,14.2138,14.231,216400.0
2013-09-09 12:30:00,16.6,16.6,16.55,16.55,134700.0,14.2395,14.2395,14.1966,14.1966,134700.0
2013-09-09 12:35:00,16.56,16.58,16.54,16.54,166400.0,14.2052,14.2224,14.1881,14.1881,166400.0
2013-09-09 12:40:00,16.55,16.56,16.52,16.54,109700.0,14.1966,14.2052,14.1709,14.1881,109700.0
2013-09-09 12:45:00,16.54,16.56,16.52,16.54,110600.0,14.1881,14.2052,14.1709,14.1881,110600.0
2013-09-09 12:50:00,16.54,16.54,16.48,16.5,137700.0,14.1881,14.1881,14.1366,14.1538,137700.0
2013-09-09 12:55:00,16.49,16.55,16.49,16.55,165800.0,14.1452,14.1966,14.1452,14.1966,165800.0
2013-09-09 13:00:00,16.55,16.55,16.49,16.5,118600.0,14.1966,14.1966,14.1452,14.1538,118600.0
2013-09-09 13:05:00,16.5,16.52,16.48,16.5,81700.0,14.1538,14.1709,14.1366,14.1538,81700.0
2013-09-09 13:10:00,16.5,16.52,16.49,16.52,83700.0,14.1538,14.1709,14.1452,14.1709,83700.0
2013-09-09 13:15:00,16.52,16.53,16.49,16.5,133300.0,14.1709,14.1795,14.1452,14.1538,133300.0
2013-09-09 13:20:00,16.5,16.53,16.49,16.53,51800.0,14.1538,14.1795,14.1452,14.1795,51800.0
2013-09-09 13:25:00,16.53,16.56,16.53,16.55,127100.0,14.1795,14.2052,14.1795,14.1966,127100.0
2013-09-09 13:30:00,16.54,16.57,16.54,16.56,115800.0,14.1881,14.2138,14.1881,14.2052,115800.0
2013-09-09 13:35:00,16.57,16.59,16.56,16.57,133800.0,14.2138,14.231,14.2052,14.2138,133800.0
2013-09-09 13:40:00,16.58,16.64,16.57,16.64,165400.0,14.2224,14.2738,14.2138,14.2738,165400.0
2013-09-09 13:45:00,16.64,16.67,16.62,16.65,211600.0,14.2738,14.2996,14.2567,14.2824,211600.0
2013-09-09 13:50:00,16.66,16.72,16.66,16.7,258700.0,14.291,14.3425,14.291,14.3253,258700.0
2013-09-09 13:55:00,16.7,16.74,16.67,16.74,197400.0,14.3253,14.3596,14.2996,14.3596,197400.0
2013-09-09 14:00:00,16.74,16.74,16.67,16.69,148800.0,14.3596,14.3596,14.2996,14.3167,148800.0
2013-09-09 14:05:00,16.69,16.69,16.68,16.68,65900.0,14.3167,14.3167,14.3082,14.3082,65900.0
2013-09-09 14:10:00,16.69,16.71,16.65,16.66,185700.0,14.3167,14.3339,14.2824,14.291,185700.0
2013-09-09 14:15:00,16.65,16.71,16.65,16.7,167500.0,14.2824,14.3339,14.2824,14.3253,167500.0
2013-09-09 14:20:00,16.69,16.69,16.63,16.63,100600.0,14.3167,14.3167,14.2653,14.2653,100600.0
2013-09-09 14:25:00,16.64,16.64,16.62,16.62,82700.0,14.2738,14.2738,14.2567,14.2567,82700.0
2013-09-09 14:30:00,16.62,16.63,16.59,16.61,155700.0,14.2567,14.2653,14.231,14.2481,155700.0
2013-09-09 14:35:00,16.62,16.65,16.61,16.63,207200.0,14.2567,14.2824,14.2481,14.2653,207200.0
2013-09-09 14:40:00,16.64,16.65,16.62,16.64,133800.0,14.2738,14.2824,14.2567,14.2738,133800.0
2013-09-09 14:45:00,16.64,16.64,16.58,16.58,119800.0,14.2738,14.2738,14.2224,14.2224,119800.0
2013-09-09 14:50:00,16.57,16.61,16.57,16.59,103700.0,14.2138,14.2481,14.2138,14.231,103700.0
2013-09-09 14:55:00,16.59,16.62,16.57,16.6,106200.0,14.231,14.2567,14.2138,14.2395,106200.0
2013-09-09 15:00:00,16.6,16.65,16.59,16.65,154900.0,14.2395,14.2824,14.231,14.2824,154900.0
2013-09-09 15:05:00,16.64,16.69,16.64,16.69,117500.0,14.2738,14.3167,14.2738,14.3167,117500.0
2013-09-09 15:10:00,16.68,16.69,16.67,16.67,127100.0,14.3082,14.3167,14.2996,14.2996,127100.0
2013-09-09 15:15:00,16.67,16.72,16.67,16.72,142500.0,14.2996,14.3425,14.2996,14.3425,142500.0
2013-09-09 15:20:00,16.71,16.72,16.68,16.72,302400.0,14.3339,14.3425,14.3082,14.3425,302400.0
2013-09-09 15:25:00,16.71,16.72,16.69,16.7,165500.0,14.3339,14.3425,14.3167,14.3253,165500.0
2013-09-09 15:30:00,16.71,16.75,16.7,16.71,353400.0,14.3339,14.3682,14.3253,14.3339,353400.0
2013-09-09 15:35:00,16.71,16.72,16.68,16.68,188700.0,14.3339,14.3425,14.3082,14.3082,188700.0
2013-09-09 15:40:00,16.68,16.68,16.66,16.66,136100.0,14.3082,14.3082,14.291,14.291,136100.0
2013-09-09 15:45:00,16.67,16.67,16.66,16.66,265200.0,14.2996,14.2996,14.291,14.291,265200.0
2013-09-09 15:50:00,16.67,16.67,16.65,16.65,531500.0,14.2996,14.2996,14.2824,14.2824,531500.0
2013-09-09 15:55:00,16.66,16.66,16.63,16.64,974100.0,14.291,14.291,14.2653,14.2738,974100.0
2013-09-10 09:30:00,16.72,16.72,16.36,16.46,533800.0,14.3425,14.3425,14.0337,14.1194,533800.0
2013-09-10 09:35:00,16.46,16.56,16.35,16.56,375500.0,14.1194,14.2052,14.0251,14.2052,375500.0
2013-09-10 09:40:00,16.56,16.67,16.52,16.6,319100.0,14.2052,14.2996,14.1709,14.2395,319100.0
2013-09-10 09:45:00,16.6,16.63,16.51,16.56,264800.0,14.2395,14.2653,14.1623,14.2052,264800.0
2013-09-10 09:50:00,16.57,16.59,16.44,16.47,232500.0,14.2138,14.231,14.1023,14.128,232500.0
2013-09-10 09:55:00,16.47,16.64,16.47,16.64,217700.0,14.128,14.2738,14.128,14.2738,217700.0
2013-09-10 10:00:00,16.64,16.65,16.56,16.65,153300.0,14.2738,14.2824,14.2052,14.2824,153300.0
2013-09-10 10:05:00,16.64,16.7,16.6,16.68,208600.0,14.2738,14.3253,14.2395,14.3082,208600.0
2013-09-10 10:10:00,16.67,16.71,16.65,16.67,343600.0,14.2996,14.3339,14.2824,14.2996,343600.0
2013-09-10 10:15:00,16.68,16.7,16.55,16.56,166900.0,14.3082,14.3253,14.1966,14.2052,166900.0
2013-09-10 10:20:00,16.56,16.57,16.53,16.57,107100.0,14.2052,14.2138,14.1795,14.2138,107100.0
2013-09-10 10:25:00,16.56,16.66,16.54,16.66,222100.0,14.2052,14.291,14.1881,14.291,222100.0
2013-09-10 10:30:00,16.66,16.68,16.58,16.59,121700.0,14.291,14.3082,14.2224,14.231,121700.0
2013-09-10 10:35:00,16.58,16.6,16.55,16.55,79500.0,14.2224,14.2395,14.1966,14.1966,79500.0
2013-09-10 10:40:00,16.55,16.55,16.49,16.49,115200.0,14.1966,14.1966,14.1452,14.1452,115200.0
2013-09-10 10:45:00,16.49,16.51,16.47,16.5,110600.0,14.1452,14.1623,14.128,14.1538,110600.0
2013-09-10 10:50:00,16.49,16.5,16.44,16.48,113100.0,14.1452,14.1538,14.1023,14.1366,113100.0
2013-09-10 10:55:00,16.49,16.49,16.4,16.4,129900.0,14.1452,14.1452,14.068,14.068,129900.0
2013-09-10 11:00:00,16.4,16.42,16.38,16.39,113000.0,14.068,14.0851,14.0508,14.0594,113000.0
2013-09-10 11:05:00,16.38,16.46,16.38,16.44,100600.0,14.0508,14.1194,14.0508,14.1023,100600.0
2013-09-10 11:10:00,16.44,16.45,16.38,16.39,99900.0,14.1023,14.1109,14.0508,14.0594,99900.0
2013-09-10 11:15:00,16.39,16.4,16.32,16.32,140000.0,14.0594,14.068,13.9994,13.9994,140000.0
2013-09-10 11:20:00,16.32,16.38,16.3,16.37,79000.0,13.9994,14.0508,13.9822,14.0422,79000.0
2013-09-10 11:25:00,16.38,16.39,16.34,16.34,59400.0,14.0508,14.0594,14.0165,14.0165,59400.0
2013-09-10 11:30:00,16.34,16.35,16.29,16.3,87700.0,14.0165,14.0251,13.9736,13.9822,87700.0
2013-09-10 11:35:00,16.29,16.36,16.29,16.35,49900.0,13.9736,14.0337,13.9736,14.0251,49900.0
2013-09-10 11:40:00,16.35,16.36,16.31,16.33,80600.0,14.0251,14.0337,13.9908,14.0079,80600.0
2013-09-10 11:45:00,16.33,16.36,16.32,16.35,58700.0,14.0079,14.0337,13.9994,14.0251,58700.0
2013-09-10 11:50:00,16.35,16.38,16.35,16.38,68600.0,14.0251,14.0508,14.0251,14.0508,68600.0
2013-09-10 11:55:00,16.37,16.39,16.35,16.36,54500.0,14.0422,14.0594,14.0251,14.0337,54500.0
2013-09-10 12:00:00,16.35,16.37,16.35,16.36,31000.0,14.0251,14.0422,14.0251,14.0337,31000.0
2013-09-10 12:05:00,16.37,16.39,16.36,16.39,48300.0,14.0422,14.0594,14.0337,14.0594,48300.0
2013-09-10 12:10:00,16.38,16.42,16.37,16.38,106500.0,14.0508,14.0851,14.0422,14.0508,106500.0
2013-09-10 12:15:00,16.38,16.39,16.36,16.38,20400.0,14.0508,14.0594,14.0337,14.0508,20400.0
2013-09-10 12:20:00,16.39,16.44,16.38,16.42,35000.0,14.0594,14.1023,14.0508,14.0851,35000.0
2013-09-10 12:25:00,16.42,16.45,16.41,16.45,40600.0,14.0851,14.1109,14.0766,14.1109,40600.0
2013-09-10 12:30:00,16.45,16.47,16.44,16.47,33000.0,14.1109,14.128,14.1023,14.128,33000.0
2013-09-10 12:35:00,16.47,16.51,16.46,16.49,44500.0,14.128,14.1623,14.1194,14.1452,44500.0
2013-09-10 12:40:00,16.49,16.5,16.46,16.47,74500.0,14.1452,14.1538,14.1194,14.128,74500.0
2013-09-10 12:45:00,16.47,16.49,16.44,16.47,54600.0,14.128,14.1452,14.1023,14.128,54600.0
2013-09-10 12:50:00,16.46,16.48,16.45,16.47,33200.0,14.1194,14.1366,14.1109,14.128,33200.0
2013-09-10 12:55:00,16.47,16.48,16.46,16.46,44400.0,14.128,14.1366,14.1194,14.1194,44400.0
2013-09-10 13:00:00,16.46,16.47,16.43,16.46,156200.0,14.1194,14.128,14.0937,14.1194,156200.0
2013-09-10 13:05:00,16.46,16.47,16.43,16.43,59300.0,14.1194,14.128,14.0937,14.0937,59300.0
2013-09-10 13:10:00,16.44,16.45,16.4,16.42,53800.0,14.1023,14.1109,14.068,14.0851,53800.0
2013-09-10 13:15:00,16.42,16.44,16.4,16.42,67600.0,14.0851,14.1023,14.068,14.0851,67600.0
2013-09-10 13:20:00,16.42,16.43,16.36,16.37,106400.0,14.0851,14.0937,14.0337,14.0422,106400.0
2013-09-10 13:25:00,16.36,16.44,16.36,16.43,62300.0,14.0337,14.1023,14.0337,14.0937,62300.0
2013-09-10 13:30:00,16.42,16.43,16.4,16.4,37000.0,14.0851,14.0937,14.068,14.068,37000.0
2013-09-10 13:35:00,16.41,16.41,16.35,16.39,77400.0,14.0766,14.0766,14.0251,14.0594,77400.0
2013-09-10 13:40:00,16.39,16.4,16.38,16.4,43600.0,14.0594,14.068,14.0508,14.068,43600.0
2013-09-10 13:45:00,16.4,16.41,16.39,16.39,27700.0,14.068,14.0766,14.0594,14.0594,27700.0
2013-09-10 13:50:00,16.39,16.41,16.39,16.41,33800.0,14.0594,14.0766,14.0594,14.0766,33800.0
2013-09-10 13:55:00,16.41,16.41,16.38,16.38,30300.0,14.0766,14.0766,14.0508,14.0508,30300.0
2013-09-10 14:00:00,16.39,16.4,16.36,16.36,42900.0,14.0594,14.068,14.0337,14.0337,42900.0
2013-09-10 14:05:00,16.36,16.39,16.35,16.36,160100.0,14.0337,14.0594,14.0251,14.0337,160100.0
2013-09-10 14:10:00,16.35,16.38,16.35,16.37,84100.0,14.0251,14.0508,14.0251,14.0422,84100.0
2013-09-10 14:15:00,16.37,16.39,16.36,16.39,63400.0,14.0422,14.0594,14.0337,14.0594,63400.0
2013-09-10 14:20:00,16.39,16.39,16.37,16.38,59600.0,14.0594,14.0594,14.0422,14.0508,59600.0
2013-09-10 14:25:00,16.39,16.42,16.39,16.4,37800.0,14.0594,14.0851,14.0594,14.068,37800.0
2013-09-10 14:30:00,16.39,16.39,16.36,16.39,75700.0,14.0594,14.0594,14.0337,14.0594,75700.0
2013-09-10 14:35:00,16.39,16.41,16.37,16.41,81200.0,14.0594,14.0766,14.0422,14.0766,81200.0
2013-09-10 14:40:00,16.4,16.41,16.38,16.38,145700.0,14.068,14.0766,14.0508,14.0508,145700.0
2013-09-10 14:45:00,16.38,16.41,16.37,16.41,48900.0,14.0508,14.0766,14.0422,14.0766,48900.0
2013-09-10 14:50:00,16.41,16.41,16.36,16.37,131300.0,14.0766,14.0766,14.0337,14.0422,131300.0
2013-09-10 14:55:00,16.37,16.38,16.34,16.35,144600.0,14.0422,14.0508,14.0165,14.0251,144600.0
2013-09-10 15:00:00,16.34,16.37,16.34,16.37,90200.0,14.0165,14.0422,14.0165,14.0422,90200.0
2013-09-10 15:05:00,16.37,16.38,16.32,16.32,124500.0,14.0422,14.0508,13.9994,13.9994,124500.0
2013-09-10 15:10:00,16.32,16.35,16.32,16.34,55400.0,13.9994,14.0251,13.9994,14.0165,55400.0
2013-09-10 15:15:00,16.33,16.35,16.33,16.33,70600.0,14.0079,14.0251,14.0079,14.0079,70600.0
2013-09-10 15:20:00,16.33,16.34,16.32,16.34,78800.0,14.0079,14.0165,13.9994,14.0165,78800.0
2013-09-10 15:25:00,16.34,16.34,16.32,16.32,130800.0,14.0165,14.0165,13.9994,13.9994,130800.0
2013-09-10 15:30:00,16.31,16.34,16.31,16.34,136900.0,13.9908,14.0165,13.9908,14.0165,136900.0
2013-09-10 15:35:00,16.34,16.36,16.32,16.35,157300.0,14.0165,14.0337,13.9994,14.0251,157300.0
2013-09-10 15:40:00,16.35,16.36,16.31,16.31,133900.0,14.0251,14.0337,13.9908,13.9908,133900.0
2013-09-10 15:45:00,16.31,16.33,16.3,16.32,208300.0,13.9908,14.0079,13.9822,13.9994,208300.0
2013-09-10 15:50:00,16.32,16.32,16.31,16.31,292100.0,13.9994,13.9994,13.9908,13.9908,292100.0
2013-09-10 15:55:00,16.32,16.32,16.29,16.3,631500.0,13.9994,13.9994,13.9736,13.9822,631500.0
2013-09-11 09:30:00,16.27,16.33,16.26,16.28,181600.0,13.9565,14.0079,13.9479,13.965,181600.0
2013-09-11 09:35:00,16.29,16.36,16.29,16.33,115800.0,13.9736,14.0337,13.9736,14.0079,115800.0
2013-09-11 09:40:00,16.32,16.35,16.28,16.34,70200.0,13.9994,14.0251,13.965,14.0165,70200.0
2013-09-11 09:45:00,16.35,16.44,16.35,16.38,83000.0,14.0251,14.1023,14.0251,14.0508,83000.0
2013-09-11 09:50:00,16.37,16.41,16.35,16.37,59800.0,14.0422,14.0766,14.0251,14.0422,59800.0
2013-09-11 09:55:00,16.38,16.38,16.28,16.28,68800.0,14.0508,14.0508,13.965,13.965,68800.0
2013-09-11 10:00:00,16.29,16.31,16.26,16.28,102800.0,13.9736,13.9908,13.9479,13.965,102800.0
2013-09-11 10:05:00,16.29,16.34,16.26,16.26,56100.0,13.9736,14.0165,13.9479,13.9479,56100.0
2013-09-11 10:10:00,16.27,16.32,16.26,16.26,50900.0,13.9565,13.9994,13.9479,13.9479,50900.0
2013-09-11 10:15:00,16.27,16.34,16.26,16.33,60700.0,13.9565,14.0165,13.9479,14.0079,60700.0
2013-09-11 10:20:00,16.33,16.36,16.31,16.33,49900.0,14.0079,14.0337,13.9908,14.0079,49900.0
2013-09-11 10:25:00,16.33,16.37,16.33,16.35,54400.0,14.0079,14.0422,14.0079,14.0251,54400.0
2013-09-11 10:30:00,16.36,16.4,16.35,16.39,53200.0,14.0337,14.068,14.0251,14.0594,53200.0
2013-09-11 10:35:00,16.38,16.44,16.38,16.4,80200.0,14.0508,14.1023,14.0508,14.068,80200.0
2013-09-11 10:40:00,16.41,16.45,16.41,16.43,48400.0,14.0766,14.1109,14.0766,14.0937,48400.0
2013-09-11 10:45:00,16.44,16.45,16.38,16.41,72200.0,14.1023,14.1109,14.0508,14.0766,72200.0
2013-09-11 10:50:00,16.4,16.45,16.39,16.43,60800.0,14.068,14.1109,14.0594,14.0937,60800.0
2013-09-11 10:55:00,16.42,16.45,16.42,16.44,56500.0,14.0851,14.1109,14.0851,14.1023,56500.0
2013-09-11 11:00:00,16.44,16.46,16.42,16.45,73500.0,14.1023,14.1194,14.0851,14.1109,73500.0
2013-09-11 11:05:00,16.45,16.47,16.44,16.46,40200.0,14.1109,14.128,14.1023,14.1194,40200.0
2013-09-11 11:10:00,16.46,16.49,16.45,16.46,75100.0,14.1194,14.1452,14.1109,14.1194,75100.0
2013-09-11 11:15:00,16.47,16.48,16.39,16.4,72000.0,14.128,14.1366,14.0594,14.068,72000.0
2013-09-11 11:20:00,16.4,16.41,16.39,16.39,55100.0,14.068,14.0766,14.0594,14.0594,55100.0
2013-09-11 11:25:00,16.39,16.41,16.37,16.38,92600.0,14.0594,14.0766,14.0422,14.0508,92600.0
2013-09-11 11:30:00,16.39,16.41,16.39,16.4,65900.0,14.0594,14.0766,14.0594,14.068,65900.0
2013-09-11 11:35:00,16.4,16.43,16.38,16.4,76700.0,14.068,14.0937,14.0508,14.068,76700.0
2013-09-11 11:40:00,16.4,16.41,16.38,16.39,98600.0,14.068,14.0766,14.0508,14.0594,98600.0
2013-09-11 11:45:00,16.39,16.43,16.39,16.43,31600.0,14.0594,14.0937,14.0594,14.0937,31600.0
2013-09-11 11:50:00,16.43,16.43,16.38,16.41,69000.0,14.0937,14.0937,14.0508,14.0766,69000.0
2013-09-11 11:55:00,16.41,16.41,16.4,16.41,61700.0,14.0766,14.0766,14.068,14.0766,61700.0
2013-09-11 12:00:00,16.41,16.42,16.4,16.41,37300.0,14.0766,14.0851,14.068,14.0766,37300.0
2013-09-11 12:05:00,16.41,16.42,16.35,16.37,69800.0,14.0766,14.0851,14.0251,14.0422,69800.0
2013-09-11 12:10:00,16.36,16.37,16.28,16.3,279000.0,14.0337,14.0422,13.965,13.9822,279000.0
2013-09-11 12:15:00,16.29,16.3,16.26,16.27,86900.0,13.9736,13.9822,13.9479,13.9565,86900.0
2013-09-11 12:20:00,16.26,16.3,16.26,16.29,66200.0,13.9479,13.9822,13.9479,13.9736,66200.0
2013-09-11 12:25:00,16.29,16.33,16.29,16.32,44800.0,13.9736,14.0079,13.9736,13.9994,44800.0
2013-09-11 12:30:00,16.33,16.34,16.3,16.32,55300.0,14.0079,14.0165,13.9822,13.9994,55300.0
2013-09-11 12:35:00,16.32,16.34,16.32,16.33,34600.0,13.9994,14.0165,13.9994,14.0079,34600.0
2013-09-11 12:40:00,16.33,16.34,16.3,16.31,47700.0,14.0079,14.0165,13.9822,13.9908,47700.0
2013-09-11 12:45:00,16.32,16.36,16.32,16.35,33900.0,13.9994,14.0337,13.9994,14.0251,33900.0
2013-09-11 12:50:00,16.35,16.36,16.34,16.35,37600.0,14.0251,14.0337,14.0165,14.0251,37600.0
2013-09-11 12:55:00,16.34,16.38,16.34,16.38,15900.0,14.0165,14.0508,14.0165,14.0508,15900.0
2013-09-11 13:00:00,16.38,16.39,16.36,16.39,26000.0,14.0508,14.0594,14.0337,14.0594,26000.0
2013-09-11 13:05:00,16.39,16.41,16.38,16.41,42700.0,14.0594,14.0766,14.0508,14.0766,42700.0
2013-09-11 13:10:00,16.41,16.46,16.41,16.44,115300.0,14.0766,14.1194,14.0766,14.1023,115300.0
2013-09-11 13:15:00,16.45,16.5,16.43,16.5,106600.0,14.1109,14.1538,14.0937,14.1538,106600.0
2013-09-11 13:20:00,16.5,16.52,16.48,16.51,112000.0,14.1538,14.1709,14.1366,14.1623,112000.0
2013-09-11 13:25:00,16.51,16.58,16.5,16.57,116100.0,14.1623,14.2224,14.1538,14.2138,116100.0
2013-09-11 13:30:00,16.56,16.57,16.54,16.56,95300.0,14.2052,14.2138,14.1881,14.2052,95300.0
2013-09-11 13:35:00,16.56,16.62,16.55,16.61,248200.0,14.2052,14.2567,14.1966,14.2481,248200.0
2013-09-11 13:40:00,16.6,16.67,16.6,16.66,86700.0,14.2395,14.2996,14.2395,14.291,86700.0
2013-09-11 13:45:00,16.65,16.72,16.65,16.72,79900.0,14.2824,14.3425,14.2824,14.3425,79900.0
2013-09-11 13:50:00,16.71,16.75,16.65,16.68,268500.0,14.3339,14.3682,14.2824,14.3082,268500.0
2013-09-11 13:55:00,16.67,16.69,16.64,16.66,64000.0,14.2996,14.3167,14.2738,14.291,64000.0
2013-09-11 14:00:00,16.66,16.69,16.62,16.65,168900.0,14.291,14.3167,14.2567,14.2824,168900.0
2013-09-11 14:05:00,16.65,16.68,16.64,16.66,56700.0,14.2824,14.3082,14.2738,14.291,56700.0
2013-09-11 14:10:00,16.67,16.69,16.64,16.69,128000.0,14.2996,14.3167,14.2738,14.3167,128000.0
2013-09-11 14:15:00,16.68,16.69,16.65,16.65,110900.0,14.3082,14.3167,14.2824,14.2824,110900.0
2013-09-11 14:20:00,16.65,16.66,16.63,16.66,56500.0,14.2824,14.291,14.2653,14.291,56500.0
2013-09-11 14:25:00,16.66,16.66,16.62,16.64,95000.0,14.291,14.291,14.2567,14.2738,95000.0
2013-09-11 14:30:00,16.64,16.64,16.62,16.63,86700.0,14.2738,14.2738,14.2567,14.2653,86700.0
2013-09-11 14:35:00,16.63,16.65,16.6,16.6,74800.0,14.2653,14.2824,14.2395,14.2395,74800.0
2013-09-11 14:40:00,16.6,16.62,16.59,16.62,70500.0,14.2395,14.2567,14.231,14.2567,70500.0
2013-09-11 14:45:00,16.62,16.64,16.62,16.64,73600.0,14.2567,14.2738,14.2567,14.2738,73600.0
2013-09-11 14:50:00,16.64,16.66,16.62,16.65,86900.0,14.2738,14.291,14.2567,14.2824,86900.0
2013-09-11 14:55:00,16.65,16.65,16.59,16.6,56400.0,14.2824,14.2824,14.231,14.2395,56400.0
2013-09-11 15:00:00,16.6,16.63,16.59,16.6,66100.0,14.2395,14.2653,14.231,14.2395,66100.0
2013-09-11 15:05:00,16.59,16.62,16.59,16.59,110000.0,14.231,14.2567,14.231,14.231,110000.0
2013-09-11 15:10:00,16.58,16.6,16.58,16.59,62900.0,14.2224,14.2395,14.2224,14.231,62900.0
2013-09-11 15:15:00,16.58,16.59,16.55,16.56,75200.0,14.2224,14.231,14.1966,14.2052,75200.0
2013-09-11 15:20:00,16.56,16.61,16.56,16.61,89300.0,14.2052,14.2481,14.2052,14.2481,89300.0
2013-09-11 15:25:00,16.61,16.61,16.57,16.58,108400.0,14.2481,14.2481,14.2138,14.2224,108400.0
2013-09-11 15:30:00,16.59,16.61,16.58,16.59,91900.0,14.231,14.2481,14.2224,14.231,91900.0
2013-09-11 15:35:00,16.59,16.6,16.57,16.58,79800.0,14.231,14.2395,14.2138,14.2224,79800.0
2013-09-11 15:40:00,16.59,16.59,16.56,16.59,132800.0,14.231,14.231,14.2052,14.231,132800.0
2013-09-11 15:45:00,16.58,16.59,16.53,16.54,221500.0,14.2224,14.231,14.1795,14.1881,221500.0
2013-09-11 15:50:00,16.54,16.55,16.52,16.54,204200.0,14.1881,14.1966,14.1709,14.1881,204200.0
2013-09-11 15:55:00,16.54,16.59,16.54,16.59,490800.0,14.1881,14.231,14.1881,14.231,490800.0
2013-09-12 09:30:00,16.54,16.82,16.51,16.82,176900.0,14.1881,14.4283,14.1623,14.4283,176900.0
2013-09-12 09:35:00,16.82,16.97,16.72,16.91,309700.0,14.4283,14.5569,14.3425,14.5055,309700.0
2013-09-12 09:40:00,16.91,16.98,16.84,16.98,165500.0,14.5055,14.5655,14.4454,14.5655,165500.0
2013-09-12 09:45:00,16.98,16.98,16.82,16.89,209000.0,14.5655,14.5655,14.4283,14.4883,209000.0
2013-09-12 09:50:00,16.89,16.99,16.83,16.98,332000.0,14.4883,14.5741,14.4368,14.5655,332000.0
2013-09-12 09:55:00,16.99,17.13,16.97,17.12,389200.0,14.5741,14.6942,14.5569,14.6856,389200.0
2013-09-12 10:00:00,17.13,17.15,17.06,17.14,209700.0,14.6942,14.7113,14.6341,14.7028,209700.0
2013-09-12 10:05:00,17.15,17.24,17.13,17.24,286100.0,14.7113,14.7885,14.6942,14.7885,286100.0
2013-09-12 10:10:00,17.23,17.23,16.98,16.99,248600.0,14.78,14.78,14.5655,14.5741,248600.0
2013-09-12 10:15:00,17.0,17.05,16.92,16.95,251600.0,14.5827,14.6255,14.514,14.5398,251600.0
2013-09-12 10:20:00,16.94,17.01,16.94,16.95,144900.0,14.5312,14.5912,14.5312,14.5398,144900.0
2013-09-12 10:25:00,16.94,17.02,16.94,17.01,106700.0,14.5312,14.5998,14.5312,14.5912,106700.0
2013-09-12 10:30:00,17.02,17.05,16.97,16.97,124000.0,14.5998,14.6255,14.5569,14.5569,124000.0
2013-09-12 10:35:00,16.97,16.97,16.88,16.92,156400.0,14.5569,14.5569,14.4797,14.514,156400.0
2013-09-12 10:40:00,16.92,16.96,16.91,16.91,103000.0,14.514,14.5483,14.5055,14.5055,103000.0
2013-09-12 10:45:00,16.91,16.97,16.88,16.95,107300.0,14.5055,14.5569,14.4797,14.5398,107300.0
2013-09-12 10:50:00,16.95,16.98,16.94,16.96,64200.0,14.5398,14.5655,14.5312,14.5483,64200.0
2013-09-12 10:55:00,16.97,16.99,16.91,16.96,111500.0,14.5569,14.5741,14.5055,14.5483,111500.0
2013-09-12 11:00:00,16.96,17.0,16.95,16.96,99000.0,14.5483,14.5827,14.5398,14.5483,99000.0
2013-09-12 11:05:00,16.97,17.0,16.94,16.94,68400.0,14.5569,14.5827,14.5312,14.5312,68400.0
2013-09-12 11:10:00,16.93,17.0,16.93,16.98,117300.0,14.5226,14.5827,14.5226,14.5655,117300.0
2013-09-12 11:15:00,16.97,17.0,16.97,16.99,123600.0,14.5569,14.5827,14.5569,14.5741,123600.0
2013-09-12 11:20:00,16.98,16.99,16.93,16.94,68100.0,14.5655,14.5741,14.5226,14.5312,68100.0
2013-09-12 11:25:00,16.93,16.95,16.89,16.95,118800.0,14.5226,14.5398,14.4883,14.5398,118800.0
2013-09-12 11:30:00,16.95,16.96,16.9,16.91,123300.0,14.5398,14.5483,14.4969,14.5055,123300.0
2013-09-12 11:35:00,16.91,16.92,16.88,16.89,70100.0,14.5055,14.514,14.4797,14.4883,70100.0
2013-09-12 11:40:00,16.89,16.91,16.88,16.9,49000.0,14.4883,14.5055,14.4797,14.4969,49000.0
2013-09-12 11:45:00,16.9,16.9,16.85,16.87,52900.0,14.4969,14.4969,14.454,14.4711,52900.0
2013-09-12 11:50:00,16.87,16.88,16.84,16.87,138600.0,14.4711,14.4797,14.4454,14.4711,138600.0
2013-09-12 11:55:00,16.88,16.9,16.85,16.86,78700.0,14.4797,14.4969,14.454,14.4626,78700.0
2013-09-12 12:00:00,16.87,16.87,16.84,16.87,47800.0,14.4711,14.4711,14.4454,14.4711,47800.0
2013-09-12 12:05:00,16.87,16.88,16.83,16.84,61700.0,14.4711,14.4797,14.4368,14.4454,61700.0
2013-09-12 12:10:00,16.83,16.84,16.73,16.73,94500.0,14.4368,14.4454,14.3511,14.3511,94500.0
2013-09-12 12:15:00,16.73,16.77,16.73,16.76,90900.0,14.3511,14.3854,14.3511,14.3768,90900.0
2013-09-12 12:20:00,16.76,16.76,16.67,16.68,102200.0,14.3768,14.3768,14.2996,14.3082,102200.0
2013-09-12 12:25:00,16.68,16.69,16.64,16.65,173800.0,14.3082,14.3167,14.2738,14.2824,173800.0
2013-09-12 12:30:00,16.64,16.69,16.64,16.69,69100.0,14.2738,14.3167,14.2738,14.3167,69100.0
2013-09-12 12:35:00,16.69,16.7,16.67,16.69,113800.0,14.3167,14.3253,14.2996,14.3167,113800.0
2013-09-12 12:40:00,16.68,16.69,16.66,16.67,37500.0,14.3082,14.3167,14.291,14.2996,37500.0
2013-09-12 12:45:00,16.68,16.7,16.67,16.7,40400.0,14.3082,14.3253,14.2996,14.3253,40400.0
2013-09-12 12:50:00,16.7,16.74,16.7,16.74,46100.0,14.3253,14.3596,14.3253,14.3596,46100.0
2013-09-12 12:55:00,16.74,16.8,16.73,16.8,74200.0,14.3596,14.4111,14.3511,14.4111,74200.0
2013-09-12 13:00:00,16.8,16.8,16.75,16.76,80200.0,14.4111,14.4111,14.3682,14.3768,80200.0
2013-09-12 13:05:00,16.76,16.8,16.75,16.8,75600.0,14.3768,14.4111,14.3682,14.4111,75600.0
2013-09-12 13:10:00,16.8,16.82,16.79,16.81,75000.0,14.4111,14.4283,14.4025,14.4197,75000.0
2013-09-12 13:15:00,16.8,16.81,16.79,16.8,47200.0,14.4111,14.4197,14.4025,14.4111,47200.0
2013-09-12 13:20:00,16.79,16.8,16.73,16.74,68500.0,14.4025,14.4111,14.3511,14.3596,68500.0
2013-09-12 13:25:00,16.74,16.75,16.73,16.75,33500.0,14.3596,14.3682,14.3511,14.3682,33500.0
2013-09-12 13:30:00,16.75,16.75,16.72,16.72,53200.0,14.3682,14.3682,14.3425,14.3425,53200.0
2013-09-12 13:35:00,16.72,16.74,16.71,16.71,48300.0,14.3425,14.3596,14.3339,14.3339,48300.0
2013-09-12 13:40:00,16.71,16.74,16.7,16.7,47400.0,14.3339,14.3596,14.3253,14.3253,47400.0
2013-09-12 13:45:00,16.7,16.71,16.69,16.7,56900.0,14.3253,14.3339,14.3167,14.3253,56900.0
2013-09-12 13:50:00,16.7,16.73,16.7,16.73,26600.0,14.3253,14.3511,14.3253,14.3511,26600.0
2013-09-12 13:55:00,16.73,16.73,16.66,16.67,57300.0,14.3511,14.3511,14.291,14.2996,57300.0
2013-09-12 14:00:00,16.67,16.7,16.66,16.69,47400.0,14.2996,14.3253,14.291,14.3167,47400.0
2013-09-12 14:05:00,16.68,16.69,16.66,16.67,45400.0,14.3082,14.3167,14.291,14.2996,45400.0
2013-09-12 14:10:00,16.68,16.68,16.66,16.68,64500.0,14.3082,14.3082,14.291,14.3082,64500.0
2013-09-12 14:15:00,16.68,16.69,16.65,16.67,91400.0,14.3082,14.3167,14.2824,14.2996,91400.0
2013-09-12 14:20:00,16.67,16.67,16.65,16.67,32400.0,14.2996,14.2996,14.2824,14.2996,32400.0
2013-09-12 14:25:00,16.67,16.68,16.66,16.68,64000.0,14.2996,14.3082,14.291,14.3082,64000.0
2013-09-12 14:30:00,16.67,16.69,16.67,16.69,20700.0,14.2996,14.3167,14.2996,14.3167,20700.0
2013-09-12 14:35:00,16.69,16.69,16.62,16.64,140000.0,14.3167,14.3167,14.2567,14.2738,140000.0
2013-09-12 14:40:00,16.63,16.64,16.61,16.62,42100.0,14.2653,14.2738,14.2481,14.2567,42100.0
2013-09-12 14:45:00,16.63,16.67,16.63,16.66,57200.0,14.2653,14.2996,14.2653,14.291,57200.0
2013-09-12 14:50:00,16.66,16.66,16.62,16.64,54900.0,14.291,14.291,14.2567,14.2738,54900.0
2013-09-12 14:55:00,16.64,16.66,16.61,16.63,53700.0,14.2738,14.291,14.2481,14.2653,53700.0
2013-09-12 15:00:00,16.63,16.63,16.6,16.6,29300.0,14.2653,14.2653,14.2395,14.2395,29300.0
2013-09-12 15:05:00,16.6,16.61,16.56,16.56,192300.0,14.2395,14.2481,14.2052,14.2052,192300.0
2013-09-12 15:10:00,16.56,16.57,16.54,16.54,100500.0,14.2052,14.2138,14.1881,14.1881,100500.0
2013-09-12 15:15:00,16.55,16.56,16.52,16.55,111500.0,14.1966,14.2052,14.1709,14.1966,111500.0
2013-09-12 15:20:00,16.56,16.57,16.53,16.55,171000.0,14.2052,14.2138,14.1795,14.1966,171000.0
2013-09-12 15:25:00,16.55,16.57,16.53,16.57,91100.0,14.1966,14.2138,14.1795,14.2138,91100.0
2013-09-12 15:30:00,16.57,16.57,16.55,16.57,107000.0,14.2138,14.2138,14.1966,14.2138,107000.0
2013-09-12 15:35:00,16.57,16.58,16.53,16.53,158100.0,14.2138,14.2224,14.1795,14.1795,158100.0
2013-09-12 15:40:00,16.53,16.54,16.48,16.49,188300.0,14.1795,14.1881,14.1366,14.1452,188300.0
2013-09-12 15:45:00,16.5,16.55,16.5,16.53,250900.0,14.1538,14.1966,14.1538,14.1795,250900.0
2013-09-12 15:50:00,16.52,16.53,16.49,16.51,214400.0,14.1709,14.1795,14.1452,14.1623,214400.0
2013-09-12 15:55:00,16.51,16.52,16.5,16.52,269100.0,14.1623,14.1709,14.1538,14.1709,269100.0
2013-09-13 09:30:00,16.53,16.68,16.44,16.45,153700.0,14.1795,14.3082,14.1023,14.1109,153700.0
2013-09-13 09:35:00,16.45,16.49,16.32,16.46,232600.0,14.1109,14.1452,13.9994,14.1194,232600.0
2013-09-13 09:40:00,16.47,16.47,16.29,16.29,167700.0,14.128,14.128,13.9736,13.9736,167700.0
2013-09-13 09:45:00,16.29,16.39,16.28,16.32,138100.0,13.9736,14.0594,13.965,13.9994,138100.0
2013-09-13 09:50:00,16.34,16.4,16.31,16.38,116100.0,14.0165,14.068,13.9908,14.0508,116100.0
2013-09-13 09:55:00,16.39,16.43,16.35,16.42,59800.0,14.0594,14.0937,14.0251,14.0851,59800.0
2013-09-13 10:00:00,16.42,16.45,16.37,16.42,67400.0,14.0851,14.1109,14.0422,14.0851,67400.0
2013-09-13 10:05:00,16.42,16.45,16.39,16.4,67400.0,14.0851,14.1109,14.0594,14.068,67400.0
2013-09-13 10:10:00,16.4,16.43,16.39,16.42,52400.0,14.068,14.0937,14.0594,14.0851,52400.0
2013-09-13 10:15:00,16.42,16.49,16.42,16.49,67800.0,14.0851,14.1452,14.0851,14.1452,67800.0
2013-09-13 10:20:00,16.49,16.52,16.42,16.43,88700.0,14.1452,14.1709,14.0851,14.0937,88700.0
2013-09-13 10:25:00,16.43,16.46,16.4,16.45,64200.0,14.0937,14.1194,14.068,14.1109,64200.0
2013-09-13 10:30:00,16.46,16.46,16.39,16.42,39900.0,14.1194,14.1194,14.0594,14.0851,39900.0
2013-09-13 10:35:00,16.41,16.42,16.36,16.41,60500.0,14.0766,14.0851,14.0337,14.0766,60500.0
2013-09-13 10:40:00,16.42,16.46,16.42,16.45,51400.0,14.0851,14.1194,14.0851,14.1109,51400.0
2013-09-13 10:45:00,16.45,16.46,16.39,16.41,66600.0,14.1109,14.1194,14.0594,14.0766,66600.0
2013-09-13 10:50:00,16.42,16.42,16.37,16.38,38000.0,14.0851,14.0851,14.0422,14.0508,38000.0
2013-09-13 10:55:00,16.39,16.39,16.35,16.36,52200.0,14.0594,14.0594,14.0251,14.0337,52200.0
2013-09-13 11:00:00,16.35,16.37,16.33,16.35,61300.0,14.0251,14.0422,14.0079,14.0251,61300.0
2013-09-13 11:05:00,16.35,16.39,16.35,16.35,58300.0,14.0251,14.0594,14.0251,14.0251,58300.0
2013-09-13 11:10:00,16.35,16.38,16.34,16.37,33500.0,14.0251,14.0508,14.0165,14.0422,33500.0
2013-09-13 11:15:00,16.38,16.38,16.35,16.37,36700.0,14.0508,14.0508,14.0251,14.0422,36700.0
2013-09-13 11:20:00,16.37,16.41,16.36,16.41,19900.0,14.0422,14.0766,14.0337,14.0766,19900.0
2013-09-13 11:25:00,16.41,16.43,16.38,16.38,51800.0,14.0766,14.0937,14.0508,14.0508,51800.0
2013-09-13 11:30:00,16.38,16.41,16.35,16.41,56700.0,14.0508,14.0766,14.0251,14.0766,56700.0
2013-09-13 11:35:00,16.41,16.41,16.37,16.38,29800.0,14.0766,14.0766,14.0422,14.0508,29800.0
2013-09-13 11:40:00,16.38,16.41,16.36,16.41,19000.0,14.0508,14.0766,14.0337,14.0766,19000.0
2013-09-13 11:45:00,16.4,16.41,16.38,16.4,19000.0,14.068,14.0766,14.0508,14.068,19000.0
2013-09-13 11:50:00,16.41,16.42,16.39,16.39,16800.0,14.0766,14.0851,14.0594,14.0594,16800.0
2013-09-13 11:55:00,16.38,16.4,16.36,16.39,38500.0,14.0508,14.068,14.0337,14.0594,38500.0
2013-09-13 12:00:00,16.4,16.41,16.37,16.37,30900.0,14.068,14.0766,14.0422,14.0422,30900.0
2013-09-13 12:05:00,16.38,16.41,16.38,16.41,23100.0,14.0508,14.0766,14.0508,14.0766,23100.0
2013-09-13 12:10:00,16.4,16.41,16.38,16.39,21500.0,14.068,14.0766,14.0508,14.0594,21500.0
2013-09-13 12:15:00,16.4,16.42,16.38,16.41,49400.0,14.068,14.0851,14.0508,14.0766,49400.0
2013-09-13 12:20:00,16.4,16.43,16.4,16.41,24200.0,14.068,14.0937,14.068,14.0766,24200.0
2013-09-13 12:25:00,16.41,16.41,16.37,16.37,28900.0,14.0766,14.0766,14.0422,14.0422,28900.0
2013-09-13 12:30:00,16.37,16.37,16.34,16.37,24100.0,14.0422,14.0422,14.0165,14.0422,24100.0
2013-09-13 12:35:00,16.37,16.37,16.33,16.33,13600.0,14.0422,14.0422,14.0079,14.0079,13600.0
2013-09-13 12:40:00,16.34,16.35,16.32,16.35,32100.0,14.0165,14.0251,13.9994,14.0251,32100.0
2013-09-13 12:45:00,16.35,16.38,16.34,16.38,11500.0,14.0251,14.0508,14.0165,14.0508,11500.0
2013-09-13 12:50:00,16.38,16.42,16.37,16.41,27900.0,14.0508,14.0851,14.0422,14.0766,27900.0
2013-09-13 12:55:00,16.41,16.43,16.4,16.4,34500.0,14.0766,14.0937,14.068,14.068,34500.0
2013-09-13 13:00:00,16.4,16.43,16.4,16.43,55500.0,14.068,14.0937,14.068,14.0937,55500.0
2013-09-13 13:05:00,16.43,16.45,16.42,16.45,26300.0,14.0937,14.1109,14.0851,14.1109,26300.0
2013-09-13 13:10:00,16.45,16.47,16.44,16.46,55400.0,14.1109,14.128,14.1023,14.1194,55400.0
2013-09-13 13:15:00,16.45,16.46,16.41,16.45,42900.0,14.1109,14.1194,14.0766,14.1109,42900.0
2013-09-13 13:20:00,16.45,16.45,16.38,16.41,37200.0,14.1109,14.1109,14.0508,14.0766,37200.0
2013-09-13 13:25:00,16.41,16.44,16.41,16.41,19100.0,14.0766,14.1023,14.0766,14.0766,19100.0
2013-09-13 13:30:00,16.41,16.44,16.41,16.44,15700.0,14.0766,14.1023,14.0766,14.1023,15700.0
2013-09-13 13:35:00,16.43,16.45,16.43,16.44,10800.0,14.0937,14.1109,14.0937,14.1023,10800.0
2013-09-13 13:40:00,16.44,16.53,16.44,16.52,129500.0,14.1023,14.1795,14.1023,14.1709,129500.0
2013-09-13 13:45:00,16.53,16.54,16.49,16.49,53300.0,14.1795,14.1881,14.1452,14.1452,53300.0
2013-09-13 13:50:00,16.5,16.51,16.47,16.5,68300.0,14.1538,14.1623,14.128,14.1538,68300.0
2013-09-13 13:55:00,16.5,16.51,16.48,16.5,38900.0,14.1538,14.1623,14.1366,14.1538,38900.0
2013-09-13 14:00:00,16.51,16.54,16.51,16.52,86500.0,14.1623,14.1881,14.1623,14.1709,86500.0
2013-09-13 14:05:00,16.53,16.53,16.48,16.48,77500.0,14.1795,14.1795,14.1366,14.1366,77500.0
2013-09-13 14:10:00,16.48,16.49,16.47,16.47,50000.0,14.1366,14.1452,14.128,14.128,50000.0
2013-09-13 14:15:00,16.47,16.48,16.46,16.46,12100.0,14.128,14.1366,14.1194,14.1194,12100.0
2013-09-13 14:20:00,16.46,16.48,16.45,16.47,34700.0,14.1194,14.1366,14.1109,14.128,34700.0
2013-09-13 14:25:00,16.48,16.49,16.46,16.46,25300.0,14.1366,14.1452,14.1194,14.1194,25300.0
2013-09-13 14:30:00,16.47,16.47,16.45,16.45,23700.0,14.128,14.128,14.1109,14.1109,23700.0
2013-09-13 14:35:00,16.45,16.47,16.45,16.46,78500.0,14.1109,14.128,14.1109,14.1194,78500.0
2013-09-13 14:40:00,16.46,16.49,16.46,16.48,47900.0,14.1194,14.1452,14.1194,14.1366,47900.0
2013-09-13 14:45:00,16.47,16.5,16.47,16.49,59100.0,14.128,14.1538,14.128,14.1452,59100.0
2013-09-13 14:50:00,16.48,16.53,16.48,16.52,58000.0,14.1366,14.1795,14.1366,14.1709,58000.0
2013-09-13 14:55:00,16.51,16.54,16.51,16.52,44200.0,14.1623,14.1881,14.1623,14.1709,44200.0
2013-09-13 15:00:00,16.52,16.54,16.51,16.53,36300.0,14.1709,14.1881,14.1623,14.1795,36300.0
2013-09-13 15:05:00,16.53,16.55,16.52,16.53,53400.0,14.1795,14.1966,14.1709,14.1795,53400.0
2013-09-13 15:10:00,16.53,16.54,16.51,16.53,80700.0,14.1795,14.1881,14.1623,14.1795,80700.0
2013-09-13 15:15:00,16.54,16.54,16.5,16.5,41600.0,14.1881,14.1881,14.1538,14.1538,41600.0
2013-09-13 15:20:00,16.5,16.51,16.47,16.47,18700.0,14.1538,14.1623,14.128,14.128,18700.0
2013-09-13 15:25:00,16.47,16.53,16.47,16.51,57300.0,14.128,14.1795,14.128,14.1623,57300.0
2013-09-13 15:30:00,16.51,16.53,16.5,16.52,23700.0,14.1623,14.1795,14.1538,14.1709,23700.0
2013-09-13 15:35:00,16.53,16.53,16.51,16.52,46000.0,14.1795,14.1795,14.1623,14.1709,46000.0
2013-09-13 15:40:00,16.53,16.54,16.52,16.53,71800.0,14.1795,14.1881,14.1709,14.1795,71800.0
2013-09-13 15:45:00,16.53,16.54,16.51,16.54,182900.0,14.1795,14.1881,14.1623,14.1881,182900.0
2013-09-13 15:50:00,16.53,16.54,16.51,16.52,87700.0,14.1795,14.1881,14.1623,14.1709,87700.0
2013-09-13 15:55:00,16.51,16.53,16.51,16.53,177500.0,14.1623,14.1795,14.1623,14.1795,177500.0
2013-09-16 09:30:00,16.98,17.25,16.97,17.2,676800.0,14.5655,14.7971,14.5569,14.7542,676800.0
2013-09-16 09:35:00,17.2,17.21,17.11,17.15,314300.0,14.7542,14.7628,14.677,14.7113,314300.0
2013-09-16 09:40:00,17.15,17.24,17.07,17.08,629600.0,14.7113,14.7885,14.6427,14.6513,629600.0
2013-09-16 09:45:00,17.08,17.17,17.07,17.15,236200.0,14.6513,14.7285,14.6427,14.7113,236200.0
2013-09-16 09:50:00,17.16,17.19,17.14,17.17,234000.0,14.7199,14.7456,14.7028,14.7285,234000.0
2013-09-16 09:55:00,17.17,17.25,17.17,17.24,325700.0,14.7285,14.7971,14.7285,14.7885,325700.0
2013-09-16 10:00:00,17.24,17.33,17.23,17.32,362300.0,14.7885,14.8657,14.78,14.8572,362300.0
2013-09-16 10:05:00,17.32,17.32,17.25,17.25,237900.0,14.8572,14.8572,14.7971,14.7971,237900.0
2013-09-16 10:10:00,17.25,17.29,17.2,17.25,125800.0,14.7971,14.8314,14.7542,14.7971,125800.0
2013-09-16 10:15:00,17.24,17.27,17.16,17.16,166900.0,14.7885,14.8143,14.7199,14.7199,166900.0
2013-09-16 10:20:00,17.17,17.17,17.09,17.12,196400.0,14.7285,14.7285,14.6599,14.6856,196400.0
2013-09-16 10:25:00,17.13,17.14,17.11,17.11,114300.0,14.6942,14.7028,14.677,14.677,114300.0
2013-09-16 10:30:00,17.11,17.19,17.11,17.17,244500.0,14.677,14.7456,14.677,14.7285,244500.0
2013-09-16 10:35:00,17.17,17.25,17.17,17.24,222500.0,14.7285,14.7971,14.7285,14.7885,222500.0
2013-09-16 10:40:00,17.25,17.25,17.21,17.23,349300.0,14.7971,14.7971,14.7628,14.78,349300.0
2013-09-16 10:45:00,17.23,17.28,17.22,17.26,205000.0,14.78,14.8228,14.7714,14.8057,205000.0
2013-09-16 10:50:00,17.26,17.28,17.25,17.26,130600.0,14.8057,14.8228,14.7971,14.8057,130600.0
2013-09-16 10:55:00,17.26,17.29,17.25,17.26,146500.0,14.8057,14.8314,14.7971,14.8057,146500.0
2013-09-16 11:00:00,17.26,17.26,17.2,17.21,150500.0,14.8057,14.8057,14.7542,14.7628,150500.0
2013-09-16 11:05:00,17.21,17.25,17.21,17.22,51600.0,14.7628,14.7971,14.7628,14.7714,51600.0
2013-09-16 11:10:00,17.21,17.23,17.19,17.22,255400.0,14.7628,14.78,14.7456,14.7714,255400.0
2013-09-16 11:15:00,17.22,17.23,17.2,17.23,115300.0,14.7714,14.78,14.7542,14.78,115300.0
2013-09-16 11:20:00,17.22,17.25,17.2,17.22,78800.0,14.7714,14.7971,14.7542,14.7714,78800.0
2013-09-16 11:25:00,17.22,17.26,17.21,17.25,229200.0,14.7714,14.8057,14.7628,14.7971,229200.0
2013-09-16 11:30:00,17.25,17.27,17.24,17.26,137100.0,14.7971,14.8143,14.7885,14.8057,137100.0
2013-09-16 11:35:00,17.26,17.28,17.26,17.27,156800.0,14.8057,14.8228,14.8057,14.8143,156800.0
2013-09-16 11:40:00,17.28,17.3,17.26,17.27,131700.0,14.8228,14.84,14.8057,14.8143,131700.0
2013-09-16 11:45:00,17.27,17.27,17.26,17.26,152500.0,14.8143,14.8143,14.8057,14.8057,152500.0
2013-09-16 11:50:00,17.26,17.27,17.23,17.25,177900.0,14.8057,14.8143,14.78,14.7971,177900.0
2013-09-16 11:55:00,17.25,17.29,17.24,17.29,135300.0,14.7971,14.8314,14.7885,14.8314,135300.0
2013-09-16 12:00:00,17.29,17.3,17.27,17.28,162400.0,14.8314,14.84,14.8143,14.8228,162400.0
2013-09-16 12:05:00,17.28,17.3,17.27,17.3,174900.0,14.8228,14.84,14.8143,14.84,174900.0
2013-09-16 12:10:00,17.29,17.32,17.29,17.3,167900.0,14.8314,14.8572,14.8314,14.84,167900.0
2013-09-16 12:15:00,17.3,17.31,17.28,17.28,110500.0,14.84,14.8486,14.8228,14.8228,110500.0
2013-09-16 12:20:00,17.28,17.28,17.26,17.26,115100.0,14.8228,14.8228,14.8057,14.8057,115100.0
2013-09-16 12:25:00,17.27,17.35,17.26,17.34,245300.0,14.8143,14.8829,14.8057,14.8743,245300.0
2013-09-16 12:30:00,17.33,17.35,17.32,17.32,160500.0,14.8657,14.8829,14.8572,14.8572,160500.0
2013-09-16 12:35:00,17.33,17.33,17.31,17.31,87000.0,14.8657,14.8657,14.8486,14.8486,87000.0
2013-09-16 12:40:00,17.32,17.32,17.27,17.28,73300.0,14.8572,14.8572,14.8143,14.8228,73300.0
2013-09-16 12:45:00,17.27,17.3,17.27,17.27,96400.0,14.8143,14.84,14.8143,14.8143,96400.0
2013-09-16 12:50:00,17.27,17.28,17.25,17.26,78100.0,14.8143,14.8228,14.7971,14.8057,78100.0
2013-09-16 12:55:00,17.26,17.29,17.24,17.28,161700.0,14.8057,14.8314,14.7885,14.8228,161700.0
2013-09-16 13:00:00,17.28,17.29,17.27,17.29,97400.0,14.8228,14.8314,14.8143,14.8314,97400.0
2013-09-16 13:05:00,17.29,17.3,17.25,17.26,187000.0,14.8314,14.84,14.7971,14.8057,187000.0
2013-09-16 13:10:00,17.27,17.29,17.26,17.28,93400.0,14.8143,14.8314,14.8057,14.8228,93400.0
2013-09-16 13:15:00,17.28,17.29,17.26,17.28,158300.0,14.8228,14.8314,14.8057,14.8228,158300.0
2013-09-16 13:20:00,17.29,17.35,17.28,17.32,269600.0,14.8314,14.8829,14.8228,14.8572,269600.0
2013-09-16 13:25:00,17.33,17.34,17.32,17.33,48600.0,14.8657,14.8743,14.8572,14.8657,48600.0
2013-09-16 13:30:00,17.32,17.33,17.32,17.33,71800.0,14.8572,14.8657,14.8572,14.8657,71800.0
2013-09-16 13:35:00,17.32,17.35,17.31,17.32,214500.0,14.8572,14.8829,14.8486,14.8572,214500.0
2013-09-16 13:40:00,17.32,17.32,17.27,17.29,337900.0,14.8572,14.8572,14.8143,14.8314,337900.0
2013-09-16 13:45:00,17.3,17.31,17.29,17.29,104600.0,14.84,14.8486,14.8314,14.8314,104600.0
2013-09-16 13:50:00,17.3,17.3,17.29,17.3,59800.0,14.84,14.84,14.8314,14.84,59800.0
2013-09-16 13:55:00,17.3,17.32,17.29,17.31,167300.0,14.84,14.8572,14.8314,14.8486,167300.0
2013-09-16 14:00:00,17.32,17.33,17.31,17.32,264100.0,14.8572,14.8657,14.8486,14.8572,264100.0
2013-09-16 14:05:00,17.32,17.33,17.31,17.32,261000.0,14.8572,14.8657,14.8486,14.8572,261000.0
2013-09-16 14:10:00,17.32,17.34,17.29,17.29,169900.0,14.8572,14.8743,14.8314,14.8314,169900.0
2013-09-16 14:15:00,17.29,17.34,17.28,17.33,107700.0,14.8314,14.8743,14.8228,14.8657,107700.0
2013-09-16 14:20:00,17.34,17.34,17.31,17.31,91100.0,14.8743,14.8743,14.8486,14.8486,91100.0
2013-09-16 14:25:00,17.32,17.33,17.28,17.28,155100.0,14.8572,14.8657,14.8228,14.8228,155100.0
2013-09-16 14:30:00,17.29,17.29,17.21,17.23,315600.0,14.8314,14.8314,14.7628,14.78,315600.0
2013-09-16 14:35:00,17.23,17.27,17.22,17.25,302800.0,14.78,14.8143,14.7714,14.7971,302800.0
2013-09-16 14:40:00,17.26,17.26,17.22,17.23,218700.0,14.8057,14.8057,14.7714,14.78,218700.0
2013-09-16 14:45:00,17.23,17.28,17.23,17.27,303900.0,14.78,14.8228,14.78,14.8143,303900.0
2013-09-16 14:50:00,17.27,17.27,17.26,17.27,59300.0,14.8143,14.8143,14.8057,14.8143,59300.0
2013-09-16 14:55:00,17.27,17.27,17.22,17.23,153200.0,14.8143,14.8143,14.7714,14.78,153200.0
2013-09-16 15:00:00,17.24,17.24,17.21,17.22,185600.0,14.7885,14.7885,14.7628,14.7714,185600.0
2013-09-16 15:05:00,17.21,17.23,17.21,17.22,182700.0,14.7628,14.78,14.7628,14.7714,182700.0
2013-09-16 15:10:00,17.22,17.26,17.21,17.25,357100.0,14.7714,14.8057,14.7628,14.7971,357100.0
2013-09-16 15:15:00,17.24,17.25,17.23,17.23,78500.0,14.7885,14.7971,14.78,14.78,78500.0
2013-09-16 15:20:00,17.23,17.24,17.21,17.21,129400.0,14.78,14.7885,14.7628,14.7628,129400.0
2013-09-16 15:25:00,17.21,17.24,17.21,17.21,179600.0,14.7628,14.7885,14.7628,14.7628,179600.0
2013-09-16 15:30:00,17.21,17.23,17.19,17.21,466100.0,14.7628,14.78,14.7456,14.7628,466100.0
2013-09-16 15:35:00,17.21,17.21,17.17,17.19,197300.0,14.7628,14.7628,14.7285,14.7456,197300.0
2013-09-16 15:40:00,17.18,17.19,17.11,17.11,262300.0,14.7371,14.7456,14.677,14.677,262300.0
2013-09-16 15:45:00,17.11,17.13,17.1,17.1,328300.0,14.677,14.6942,14.6684,14.6684,328300.0
2013-09-16 15:50:00,17.11,17.13,17.09,17.12,600000.0,14.677,14.6942,14.6599,14.6856,600000.0
2013-09-16 15:55:00,17.12,17.15,17.1,17.15,944400.0,14.6856,14.7113,14.6684,14.7113,944400.0
2013-09-17 09:30:00,17.13,17.16,17.06,17.14,90700.0,14.6942,14.7199,14.6341,14.7028,90700.0
2013-09-17 09:35:00,17.14,17.2,17.11,17.2,121800.0,14.7028,14.7542,14.677,14.7542,121800.0
2013-09-17 09:40:00,17.2,17.3,17.17,17.28,210000.0,14.7542,14.84,14.7285,14.8228,210000.0
2013-09-17 09:45:00,17.29,17.3,17.14,17.14,111100.0,14.8314,14.84,14.7028,14.7028,111100.0
2013-09-17 09:50:00,17.14,17.19,17.08,17.1,136400.0,14.7028,14.7456,14.6513,14.6684,136400.0
2013-09-17 09:55:00,17.09,17.13,17.06,17.07,73800.0,14.6599,14.6942,14.6341,14.6427,73800.0
2013-09-17 10:00:00,17.06,17.18,17.06,17.17,67200.0,14.6341,14.7371,14.6341,14.7285,67200.0
2013-09-17 10:05:00,17.17,17.3,17.16,17.3,111700.0,14.7285,14.84,14.7199,14.84,111700.0
2013-09-17 10:10:00,17.3,17.35,17.28,17.29,173800.0,14.84,14.8829,14.8228,14.8314,173800.0
2013-09-17 10:15:00,17.29,17.29,17.18,17.21,85800.0,14.8314,14.8314,14.7371,14.7628,85800.0
2013-09-17 10:20:00,17.22,17.25,17.18,17.19,106000.0,14.7714,14.7971,14.7371,14.7456,106000.0
2013-09-17 10:25:00,17.19,17.21,17.14,17.18,112100.0,14.7456,14.7628,14.7028,14.7371,112100.0
2013-09-17 10:30:00,17.19,17.23,17.19,17.23,110300.0,14.7456,14.78,14.7456,14.78,110300.0
2013-09-17 10:35:00,17.23,17.25,17.18,17.18,90300.0,14.78,14.7971,14.7371,14.7371,90300.0
2013-09-17 10:40:00,17.17,17.19,17.13,17.16,127500.0,14.7285,14.7456,14.6942,14.7199,127500.0
2013-09-17 10:45:00,17.17,17.19,17.13,17.14,36000.0,14.7285,14.7456,14.6942,14.7028,36000.0
2013-09-17 10:50:00,17.13,17.14,17.1,17.11,108700.0,14.6942,14.7028,14.6684,14.677,108700.0
2013-09-17 10:55:00,17.11,17.17,17.1,17.17,116900.0,14.677,14.7285,14.6684,14.7285,116900.0
2013-09-17 11:00:00,17.18,17.18,17.14,17.16,68800.0,14.7371,14.7371,14.7028,14.7199,68800.0
2013-09-17 11:05:00,17.16,17.17,17.15,17.16,52500.0,14.7199,14.7285,14.7113,14.7199,52500.0
2013-09-17 11:10:00,17.16,17.17,17.12,17.13,81200.0,14.7199,14.7285,14.6856,14.6942,81200.0
2013-09-17 11:15:00,17.14,17.16,17.12,17.15,72200.0,14.7028,14.7199,14.6856,14.7113,72200.0
2013-09-17 11:20:00,17.16,17.17,17.1,17.1,134900.0,14.7199,14.7285,14.6684,14.6684,134900.0
2013-09-17 11:25:00,17.11,17.12,17.07,17.09,142000.0,14.677,14.6856,14.6427,14.6599,142000.0
2013-09-17 11:30:00,17.09,17.09,17.03,17.04,96400.0,14.6599,14.6599,14.6084,14.617,96400.0
2013-09-17 11:35:00,17.03,17.04,17.0,17.02,104100.0,14.6084,14.617,14.5827,14.5998,104100.0
2013-09-17 11:40:00,17.02,17.03,16.99,16.99,59200.0,14.5998,14.6084,14.5741,14.5741,59200.0
2013-09-17 11:45:00,16.99,16.99,16.96,16.96,59900.0,14.5741,14.5741,14.5483,14.5483,59900.0
2013-09-17 11:50:00,16.97,16.97,16.92,16.94,102300.0,14.5569,14.5569,14.514,14.5312,102300.0
2013-09-17 11:55:00,16.94,17.0,16.93,16.98,51900.0,14.5312,14.5827,14.5226,14.5655,51900.0
2013-09-17 12:00:00,16.99,17.03,16.98,17.03,32700.0,14.5741,14.6084,14.5655,14.6084,32700.0
2013-09-17 12:05:00,17.03,17.07,17.02,17.06,60500.0,14.6084,14.6427,14.5998,14.6341,60500.0
2013-09-17 12:10:00,17.06,17.07,17.04,17.04,40700.0,14.6341,14.6427,14.617,14.617,40700.0
2013-09-17 12:15:00,17.04,17.05,16.98,16.99,79200.0,14.617,14.6255,14.5655,14.5741,79200.0
2013-09-17 12:20:00,17.0,17.02,17.0,17.02,23400.0,14.5827,14.5998,14.5827,14.5998,23400.0
2013-09-17 12:25:00,17.02,17.02,16.98,16.99,40500.0,14.5998,14.5998,14.5655,14.5741,40500.0
2013-09-17 12:30:00,16.99,17.0,16.96,16.96,30700.0,14.5741,14.5827,14.5483,14.5483,30700.0
2013-09-17 12:35:00,16.96,16.96,16.92,16.92,61800.0,14.5483,14.5483,14.514,14.514,61800.0
2013-09-17 12:40:00,16.92,16.92,16.9,16.92,37200.0,14.514,14.514,14.4969,14.514,37200.0
2013-09-17 12:45:00,16.91,16.94,16.91,16.94,42600.0,14.5055,14.5312,14.5055,14.5312,42600.0
2013-09-17 12:50:00,16.93,16.94,16.91,16.92,35800.0,14.5226,14.5312,14.5055,14.514,35800.0
2013-09-17 12:55:00,16.93,16.97,16.92,16.96,43600.0,14.5226,14.5569,14.514,14.5483,43600.0
2013-09-17 13:00:00,16.97,16.99,16.96,16.98,52800.0,14.5569,14.5741,14.5483,14.5655,52800.0
2013-09-17 13:05:00,16.97,16.98,16.94,16.94,46000.0,14.5569,14.5655,14.5312,14.5312,46000.0
2013-09-17 13:10:00,16.95,17.0,16.95,17.0,29500.0,14.5398,14.5827,14.5398,14.5827,29500.0
2013-09-17 13:15:00,17.0,17.03,16.98,17.03,55100.0,14.5827,14.6084,14.5655,14.6084,55100.0
2013-09-17 13:20:00,17.03,17.03,17.02,17.03,10900.0,14.6084,14.6084,14.5998,14.6084,10900.0
2013-09-17 13:25:00,17.03,17.06,17.03,17.06,18900.0,14.6084,14.6341,14.6084,14.6341,18900.0
2013-09-17 13:30:00,17.06,17.1,17.06,17.09,63800.0,14.6341,14.6684,14.6341,14.6599,63800.0
2013-09-17 13:35:00,17.1,17.11,17.07,17.11,42800.0,14.6684,14.677,14.6427,14.677,42800.0
2013-09-17 13:40:00,17.11,17.11,17.08,17.09,50400.0,14.677,14.677,14.6513,14.6599,50400.0
2013-09-17 13:45:00,17.09,17.1,17.05,17.05,47000.0,14.6599,14.6684,14.6255,14.6255,47000.0
2013-09-17 13:50:00,17.06,17.08,17.05,17.07,22300.0,14.6341,14.6513,14.6255,14.6427,22300.0
2013-09-17 13:55:00,17.08,17.08,17.05,17.06,42600.0,14.6513,14.6513,14.6255,14.6341,42600.0
2013-09-17 14:00:00,17.07,17.07,17.02,17.06,47200.0,14.6427,14.6427,14.5998,14.6341,47200.0
2013-09-17 14:05:00,17.05,17.06,17.03,17.04,33200.0,14.6255,14.6341,14.6084,14.617,33200.0
2013-09-17 14:10:00,17.05,17.06,17.05,17.05,7000.0,14.6255,14.6341,14.6255,14.6255,7000.0
2013-09-17 14:15:00,17.06,17.06,17.02,17.02,99100.0,14.6341,14.6341,14.5998,14.5998,99100.0
2013-09-17 14:20:00,17.02,17.03,16.99,17.01,32100.0,14.5998,14.6084,14.5741,14.5912,32100.0
2013-09-17 14:25:00,17.01,17.04,17.01,17.03,55600.0,14.5912,14.617,14.5912,14.6084,55600.0
2013-09-17 14:30:00,17.02,17.04,17.0,17.03,68900.0,14.5998,14.617,14.5827,14.6084,68900.0
2013-09-17 14:35:00,17.04,17.07,17.03,17.07,41100.0,14.617,14.6427,14.6084,14.6427,41100.0
2013-09-17 14:40:00,17.07,17.07,17.04,17.06,42100.0,14.6427,14.6427,14.617,14.6341,42100.0
2013-09-17 14:45:00,17.06,17.06,17.01,17.01,46900.0,14.6341,14.6341,14.5912,14.5912,46900.0
2013-09-17 14:50:00,17.02,17.03,17.01,17.02,24800.0,14.5998,14.6084,14.5912,14.5998,24800.0
2013-09-17 14:55:00,17.01,17.03,16.98,16.98,44700.0,14.5912,14.6084,14.5655,14.5655,44700.0
2013-09-17 15:00:00,16.99,17.01,16.98,17.01,28100.0,14.5741,14.5912,14.5655,14.5912,28100.0
2013-09-17 15:05:00,17.0,17.01,16.98,16.98,52600.0,14.5827,14.5912,14.5655,14.5655,52600.0
2013-09-17 15:10:00,16.98,16.99,16.96,16.98,64400.0,14.5655,14.5741,14.5483,14.5655,64400.0
2013-09-17 15:15:00,16.98,17.01,16.98,17.0,52900.0,14.5655,14.5912,14.5655,14.5827,52900.0
2013-09-17 15:20:00,17.01,17.03,17.0,17.01,85500.0,14.5912,14.6084,14.5827,14.5912,85500.0
2013-09-17 15:25:00,17.0,17.01,16.98,17.0,39200.0,14.5827,14.5912,14.5655,14.5827,39200.0
2013-09-17 15:30:00,17.0,17.0,16.96,16.96,102300.0,14.5827,14.5827,14.5483,14.5483,102300.0
2013-09-17 15:35:00,16.96,17.01,16.96,17.01,109600.0,14.5483,14.5912,14.5483,14.5912,109600.0
2013-09-17 15:40:00,17.01,17.01,16.99,17.01,104100.0,14.5912,14.5912,14.5741,14.5912,104100.0
2013-09-17 15:45:00,17.0,17.0,16.98,17.0,133200.0,14.5827,14.5827,14.5655,14.5827,133200.0
2013-09-17 15:50:00,16.99,17.0,16.99,17.0,97300.0,14.5741,14.5827,14.5741,14.5827,97300.0
2013-09-17 15:55:00,17.0,17.01,16.99,17.01,284700.0,14.5827,14.5912,14.5741,14.5912,284700.0
2013-09-18 09:30:00,17.0,17.08,16.96,17.07,144300.0,14.5827,14.6513,14.5483,14.6427,144300.0
2013-09-18 09:35:00,17.08,17.09,16.91,16.98,129400.0,14.6513,14.6599,14.5055,14.5655,129400.0
2013-09-18 09:40:00,16.99,17.01,16.93,16.99,95500.0,14.5741,14.5912,14.5226,14.5741,95500.0
2013-09-18 09:45:00,16.99,17.01,16.95,16.97,103200.0,14.5741,14.5912,14.5398,14.5569,103200.0
2013-09-18 09:50:00,16.98,16.99,16.92,16.92,87600.0,14.5655,14.5741,14.514,14.514,87600.0
2013-09-18 09:55:00,16.92,16.95,16.83,16.84,112200.0,14.514,14.5398,14.4368,14.4454,112200.0
2013-09-18 10:00:00,16.84,16.91,16.81,16.91,152500.0,14.4454,14.5055,14.4197,14.5055,152500.0
2013-09-18 10:05:00,16.9,16.96,16.89,16.91,219700.0,14.4969,14.5483,14.4883,14.5055,219700.0
2013-09-18 10:10:00,16.91,16.93,16.88,16.92,99900.0,14.5055,14.5226,14.4797,14.514,99900.0
2013-09-18 10:15:00,16.92,16.95,16.88,16.9,169700.0,14.514,14.5398,14.4797,14.4969,169700.0
2013-09-18 10:20:00,16.89,16.9,16.82,16.84,217200.0,14.4883,14.4969,14.4283,14.4454,217200.0
2013-09-18 10:25:00,16.84,16.85,16.75,16.76,131300.0,14.4454,14.454,14.3682,14.3768,131300.0
2013-09-18 10:30:00,16.76,16.78,16.74,16.77,118400.0,14.3768,14.3939,14.3596,14.3854,118400.0
2013-09-18 10:35:00,16.77,16.83,16.75,16.82,49500.0,14.3854,14.4368,14.3682,14.4283,49500.0
2013-09-18 10:40:00,16.82,16.83,16.72,16.74,64800.0,14.4283,14.4368,14.3425,14.3596,64800.0
2013-09-18 10:45:00,16.74,16.75,16.72,16.73,41500.0,14.3596,14.3682,14.3425,14.3511,41500.0
2013-09-18 10:50:00,16.73,16.77,16.72,16.73,77600.0,14.3511,14.3854,14.3425,14.3511,77600.0
2013-09-18 10:55:00,16.73,16.73,16.69,16.71,84200.0,14.3511,14.3511,14.3167,14.3339,84200.0
2013-09-18 11:00:00,16.71,16.72,16.68,16.69,101900.0,14.3339,14.3425,14.3082,14.3167,101900.0
2013-09-18 11:05:00,16.69,16.73,16.69,16.71,29400.0,14.3167,14.3511,14.3167,14.3339,29400.0
2013-09-18 11:10:00,16.71,16.72,16.67,16.68,63600.0,14.3339,14.3425,14.2996,14.3082,63600.0
2013-09-18 11:15:00,16.69,16.71,16.67,16.68,41000.0,14.3167,14.3339,14.2996,14.3082,41000.0
2013-09-18 11:20:00,16.69,16.7,16.66,16.7,58200.0,14.3167,14.3253,14.291,14.3253,58200.0
2013-09-18 11:25:00,16.7,16.72,16.69,16.69,61700.0,14.3253,14.3425,14.3167,14.3167,61700.0
2013-09-18 11:30:00,16.7,16.7,16.65,16.68,72400.0,14.3253,14.3253,14.2824,14.3082,72400.0
2013-09-18 11:35:00,16.68,16.69,16.65,16.65,45600.0,14.3082,14.3167,14.2824,14.2824,45600.0
2013-09-18 11:40:00,16.66,16.69,16.66,16.67,31100.0,14.291,14.3167,14.291,14.2996,31100.0
2013-09-18 11:45:00,16.68,16.74,16.67,16.73,72700.0,14.3082,14.3596,14.2996,14.3511,72700.0
2013-09-18 11:50:00,16.73,16.74,16.71,16.72,100900.0,14.3511,14.3596,14.3339,14.3425,100900.0
2013-09-18 11:55:00,16.72,16.73,16.69,16.72,71600.0,14.3425,14.3511,14.3167,14.3425,71600.0
2013-09-18 12:00:00,16.72,16.78,16.71,16.78,78700.0,14.3425,14.3939,14.3339,14.3939,78700.0
2013-09-18 12:05:00,16.78,16.83,16.78,16.83,53900.0,14.3939,14.4368,14.3939,14.4368,53900.0
2013-09-18 12:10:00,16.83,16.86,16.79,16.8,118600.0,14.4368,14.4626,14.4025,14.4111,118600.0
2013-09-18 12:15:00,16.8,16.83,16.8,16.82,17900.0,14.4111,14.4368,14.4111,14.4283,17900.0
2013-09-18 12:20:00,16.81,16.83,16.8,16.81,30400.0,14.4197,14.4368,14.4111,14.4197,30400.0
2013-09-18 12:25:00,16.82,16.84,16.81,16.84,37200.0,14.4283,14.4454,14.4197,14.4454,37200.0
2013-09-18 12:30:00,16.84,16.85,16.83,16.85,23000.0,14.4454,14.454,14.4368,14.454,23000.0
2013-09-18 12:35:00,16.85,16.85,16.84,16.85,25500.0,14.454,14.454,14.4454,14.454,25500.0
2013-09-18 12:40:00,16.85,16.88,16.85,16.87,42800.0,14.454,14.4797,14.454,14.4711,42800.0
2013-09-18 12:45:00,16.86,16.87,16.82,16.82,46400.0,14.4626,14.4711,14.4283,14.4283,46400.0
2013-09-18 12:50:00,16.83,16.84,16.82,16.84,33200.0,14.4368,14.4454,14.4283,14.4454,33200.0
2013-09-18 12:55:00,16.84,16.86,16.81,16.86,44500.0,14.4454,14.4626,14.4197,14.4626,44500.0
2013-09-18 13:00:00,16.86,16.86,16.83,16.84,70400.0,14.4626,14.4626,14.4368,14.4454,70400.0
2013-09-18 13:05:00,16.83,16.84,16.81,16.81,40100.0,14.4368,14.4454,14.4197,14.4197,40100.0
2013-09-18 13:10:00,16.82,16.85,16.82,16.85,43000.0,14.4283,14.454,14.4283,14.454,43000.0
2013-09-18 13:15:00,16.86,16.87,16.85,16.86,54800.0,14.4626,14.4711,14.454,14.4626,54800.0
2013-09-18 13:20:00,16.85,16.9,16.84,16.9,86600.0,14.454,14.4969,14.4454,14.4969,86600.0
2013-09-18 13:25:00,16.89,16.91,16.88,16.9,80000.0,14.4883,14.5055,14.4797,14.4969,80000.0
2013-09-18 13:30:00,16.9,16.9,16.87,16.87,110800.0,14.4969,14.4969,14.4711,14.4711,110800.0
2013-09-18 13:35:00,16.87,16.88,16.86,16.86,101000.0,14.4711,14.4797,14.4626,14.4626,101000.0
2013-09-18 13:40:00,16.86,16.87,16.85,16.85,54400.0,14.4626,14.4711,14.454,14.454,54400.0
2013-09-18 13:45:00,16.85,16.87,16.84,16.87,75400.0,14.454,14.4711,14.4454,14.4711,75400.0
2013-09-18 13:50:00,16.87,16.87,16.85,16.85,41400.0,14.4711,14.4711,14.454,14.454,41400.0
2013-09-18 13:55:00,16.86,16.88,16.84,16.88,96800.0,14.4626,14.4797,14.4454,14.4797,96800.0
2013-09-18 14:00:00,16.88,17.61,16.88,17.45,983000.0,14.4797,15.1059,14.4797,14.9687,983000.0
2013-09-18 14:05:00,17.44,17.5,17.35,17.39,419700.0,14.9601,15.0116,14.8829,14.9172,419700.0
2013-09-18 14:10:00,17.39,17.61,17.38,17.54,422600.0,14.9172,15.1059,14.9086,15.0459,422600.0
2013-09-18 14:15:00,17.53,17.6,17.51,17.51,278300.0,15.0373,15.0973,15.0201,15.0201,278300.0
2013-09-18 14:20:00,17.51,17.68,17.48,17.67,480000.0,15.0201,15.166,14.9944,15.1574,480000.0
2013-09-18 14:25:00,17.66,17.72,17.6,17.6,388300.0,15.1488,15.2003,15.0973,15.0973,388300.0
2013-09-18 14:30:00,17.61,17.65,17.6,17.62,272600.0,15.1059,15.1402,15.0973,15.1145,272600.0
2013-09-18 14:35:00,17.62,17.69,17.61,17.66,229600.0,15.1145,15.1745,15.1059,15.1488,229600.0
2013-09-18 14:40:00,17.65,17.76,17.65,17.72,424800.0,15.1402,15.2346,15.1402,15.2003,424800.0
2013-09-18 14:45:00,17.71,17.8,17.69,17.77,256000.0,15.1917,15.2689,15.1745,15.2432,256000.0
2013-09-18 14:50:00,17.78,17.98,17.78,17.97,554100.0,15.2517,15.4233,15.2517,15.4147,554100.0
2013-09-18 14:55:00,17.97,18.02,17.95,18.02,419800.0,15.4147,15.4576,15.3976,15.4576,419800.0
2013-09-18 15:00:00,18.02,18.09,17.99,17.99,453200.0,15.4576,15.5177,15.4319,15.4319,453200.0
2013-09-18 15:05:00,17.99,18.0,17.9,18.0,323500.0,15.4319,15.4405,15.3547,15.4405,323500.0
2013-09-18 15:10:00,18.01,18.1,18.0,18.1,382900.0,15.449,15.5262,15.4405,15.5262,382900.0
2013-09-18 15:15:00,18.1,18.1,18.04,18.04,188700.0,15.5262,15.5262,15.4748,15.4748,188700.0
2013-09-18 15:20:00,18.04,18.1,18.03,18.09,393200.0,15.4748,15.5262,15.4662,15.5177,393200.0
2013-09-18 15:25:00,18.08,18.08,17.89,17.9,363100.0,15.5091,15.5091,15.3461,15.3547,363100.0
2013-09-18 15:30:00,17.91,17.94,17.88,17.93,514800.0,15.3633,15.389,15.3375,15.3804,514800.0
2013-09-18 15:35:00,17.92,17.94,17.91,17.93,233500.0,15.3718,15.389,15.3633,15.3804,233500.0
2013-09-18 15:40:00,17.93,17.99,17.92,17.97,282100.0,15.3804,15.4319,15.3718,15.4147,282100.0
2013-09-18 15:45:00,17.96,17.97,17.91,17.93,513900.0,15.4061,15.4147,15.3633,15.3804,513900.0
2013-09-18 15:50:00,17.93,17.94,17.88,17.88,528900.0,15.3804,15.389,15.3375,15.3375,528900.0
2013-09-18 15:55:00,17.88,17.92,17.87,17.92,989600.0,15.3375,15.3718,15.3289,15.3718,989600.0
2013-09-19 09:30:00,18.04,18.22,18.01,18.22,331800.0,15.4748,15.6292,15.449,15.6292,331800.0
2013-09-19 09:35:00,18.21,18.37,18.19,18.35,546400.0,15.6206,15.7578,15.6034,15.7407,546400.0
2013-09-19 09:40:00,18.35,18.35,18.1,18.1,382400.0,15.7407,15.7407,15.5262,15.5262,382400.0
2013-09-19 09:45:00,18.1,18.12,17.88,17.96,537800.0,15.5262,15.5434,15.3375,15.4061,537800.0
2013-09-19 09:50:00,17.95,17.97,17.88,17.89,146200.0,15.3976,15.4147,15.3375,15.3461,146200.0
2013-09-19 09:55:00,17.88,17.89,17.78,17.8,156800.0,15.3375,15.3461,15.2517,15.2689,156800.0
2013-09-19 10:00:00,17.79,18.06,17.79,18.06,410300.0,15.2603,15.4919,15.2603,15.4919,410300.0
2013-09-19 10:05:00,18.06,18.07,17.94,17.94,423900.0,15.4919,15.5005,15.389,15.389,423900.0
2013-09-19 10:10:00,17.93,17.95,17.84,17.85,216500.0,15.3804,15.3976,15.3032,15.3118,216500.0
2013-09-19 10:15:00,17.84,17.87,17.81,17.87,157900.0,15.3032,15.3289,15.2775,15.3289,157900.0
2013-09-19 10:20:00,17.87,18.0,17.86,17.98,314200.0,15.3289,15.4405,15.3204,15.4233,314200.0
2013-09-19 10:25:00,17.98,17.98,17.91,17.91,173600.0,15.4233,15.4233,15.3633,15.3633,173600.0
2013-09-19 10:30:00,17.92,17.97,17.89,17.89,156500.0,15.3718,15.4147,15.3461,15.3461,156500.0
2013-09-19 10:35:00,17.88,17.9,17.82,17.9,178000.0,15.3375,15.3547,15.2861,15.3547,178000.0
2013-09-19 10:40:00,17.89,17.99,17.89,17.98,165800.0,15.3461,15.4319,15.3461,15.4233,165800.0
2013-09-19 10:45:00,17.98,18.0,17.96,17.96,237200.0,15.4233,15.4405,15.4061,15.4061,237200.0
2013-09-19 10:50:00,17.97,17.97,17.92,17.95,133700.0,15.4147,15.4147,15.3718,15.3976,133700.0
2013-09-19 10:55:00,17.96,17.96,17.92,17.92,121600.0,15.4061,15.4061,15.3718,15.3718,121600.0
2013-09-19 11:00:00,17.91,17.92,17.85,17.87,105100.0,15.3633,15.3718,15.3118,15.3289,105100.0
2013-09-19 11:05:00,17.88,17.92,17.87,17.91,82400.0,15.3375,15.3718,15.3289,15.3633,82400.0
2013-09-19 11:10:00,17.92,17.92,17.87,17.9,94500.0,15.3718,15.3718,15.3289,15.3547,94500.0
2013-09-19 11:15:00,17.89,17.89,17.77,17.84,267800.0,15.3461,15.3461,15.2432,15.3032,267800.0
2013-09-19 11:20:00,17.83,17.83,17.72,17.73,149500.0,15.2946,15.2946,15.2003,15.2089,149500.0
2013-09-19 11:25:00,17.72,17.79,17.71,17.72,112200.0,15.2003,15.2603,15.1917,15.2003,112200.0
2013-09-19 11:30:00,17.71,17.72,17.62,17.66,202700.0,15.1917,15.2003,15.1145,15.1488,202700.0
2013-09-19 11:35:00,17.66,17.69,17.66,17.67,77400.0,15.1488,15.1745,15.1488,15.1574,77400.0
2013-09-19 11:40:00,17.68,17.75,17.68,17.7,81500.0,15.166,15.226,15.166,15.1831,81500.0
2013-09-19 11:45:00,17.71,17.79,17.71,17.77,51300.0,15.1917,15.2603,15.1917,15.2432,51300.0
2013-09-19 11:50:00,17.76,17.76,17.69,17.71,88500.0,15.2346,15.2346,15.1745,15.1917,88500.0
2013-09-19 11:55:00,17.7,17.75,17.67,17.73,49900.0,15.1831,15.226,15.1574,15.2089,49900.0
2013-09-19 12:00:00,17.72,17.8,17.71,17.8,88500.0,15.2003,15.2689,15.1917,15.2689,88500.0
2013-09-19 12:05:00,17.8,17.84,17.79,17.82,78800.0,15.2689,15.3032,15.2603,15.2861,78800.0
2013-09-19 12:10:00,17.81,17.82,17.78,17.81,84200.0,15.2775,15.2861,15.2517,15.2775,84200.0
2013-09-19 12:15:00,17.81,17.81,17.74,17.75,67100.0,15.2775,15.2775,15.2174,15.226,67100.0
2013-09-19 12:20:00,17.75,17.79,17.72,17.77,67500.0,15.226,15.2603,15.2003,15.2432,67500.0
2013-09-19 12:25:00,17.78,17.79,17.75,17.78,72700.0,15.2517,15.2603,15.226,15.2517,72700.0
2013-09-19 12:30:00,17.77,17.77,17.74,17.76,59700.0,15.2432,15.2432,15.2174,15.2346,59700.0
2013-09-19 12:35:00,17.77,17.78,17.72,17.76,60300.0,15.2432,15.2517,15.2003,15.2346,60300.0
2013-09-19 12:40:00,17.76,17.77,17.74,17.75,31800.0,15.2346,15.2432,15.2174,15.226,31800.0
2013-09-19 12:45:00,17.74,17.75,17.68,17.72,73200.0,15.2174,15.226,15.166,15.2003,73200.0
2013-09-19 12:50:00,17.72,17.75,17.71,17.73,55500.0,15.2003,15.226,15.1917,15.2089,55500.0
2013-09-19 12:55:00,17.74,17.75,17.71,17.72,41900.0,15.2174,15.226,15.1917,15.2003,41900.0
2013-09-19 13:00:00,17.72,17.75,17.71,17.71,60400.0,15.2003,15.226,15.1917,15.1917,60400.0
2013-09-19 13:05:00,17.72,17.72,17.65,17.66,103400.0,15.2003,15.2003,15.1402,15.1488,103400.0
2013-09-19 13:10:00,17.66,17.76,17.64,17.73,213000.0,15.1488,15.2346,15.1317,15.2089,213000.0
2013-09-19 13:15:00,17.73,17.74,17.71,17.72,56300.0,15.2089,15.2174,15.1917,15.2003,56300.0
2013-09-19 13:20:00,17.71,17.73,17.7,17.72,68800.0,15.1917,15.2089,15.1831,15.2003,68800.0
2013-09-19 13:25:00,17.72,17.73,17.69,17.7,26500.0,15.2003,15.2089,15.1745,15.1831,26500.0
2013-09-19 13:30:00,17.7,17.7,17.63,17.69,155200.0,15.1831,15.1831,15.1231,15.1745,155200.0
2013-09-19 13:35:00,17.69,17.74,17.68,17.74,98100.0,15.1745,15.2174,15.166,15.2174,98100.0
2013-09-19 13:40:00,17.74,17.75,17.69,17.69,99000.0,15.2174,15.226,15.1745,15.1745,99000.0
2013-09-19 13:45:00,17.69,17.7,17.65,17.66,102100.0,15.1745,15.1831,15.1402,15.1488,102100.0
2013-09-19 13:50:00,17.65,17.67,17.61,17.66,206900.0,15.1402,15.1574,15.1059,15.1488,206900.0
2013-09-19 13:55:00,17.65,17.67,17.63,17.66,63800.0,15.1402,15.1574,15.1231,15.1488,63800.0
2013-09-19 14:00:00,17.65,17.66,17.6,17.62,92100.0,15.1402,15.1488,15.0973,15.1145,92100.0
2013-09-19 14:05:00,17.62,17.63,17.6,17.62,43800.0,15.1145,15.1231,15.0973,15.1145,43800.0
2013-09-19 14:10:00,17.62,17.66,17.62,17.65,70500.0,15.1145,15.1488,15.1145,15.1402,70500.0
2013-09-19 14:15:00,17.66,17.66,17.6,17.63,73600.0,15.1488,15.1488,15.0973,15.1231,73600.0
2013-09-19 14:20:00,17.63,17.65,17.62,17.64,55900.0,15.1231,15.1402,15.1145,15.1317,55900.0
2013-09-19 14:25:00,17.64,17.67,17.64,17.66,53500.0,15.1317,15.1574,15.1317,15.1488,53500.0
2013-09-19 14:30:00,17.67,17.67,17.6,17.63,107600.0,15.1574,15.1574,15.0973,15.1231,107600.0
2013-09-19 14:35:00,17.62,17.63,17.58,17.6,61200.0,15.1145,15.1231,15.0802,15.0973,61200.0
2013-09-19 14:40:00,17.6,17.61,17.57,17.59,66900.0,15.0973,15.1059,15.0716,15.0888,66900.0
2013-09-19 14:45:00,17.6,17.6,17.59,17.59,29400.0,15.0973,15.0973,15.0888,15.0888,29400.0
2013-09-19 14:50:00,17.59,17.6,17.54,17.54,94700.0,15.0888,15.0973,15.0459,15.0459,94700.0
2013-09-19 14:55:00,17.55,17.56,17.54,17.55,93000.0,15.0544,15.063,15.0459,15.0544,93000.0
2013-09-19 15:00:00,17.55,17.6,17.55,17.6,62100.0,15.0544,15.0973,15.0544,15.0973,62100.0
2013-09-19 15:05:00,17.6,17.64,17.59,17.62,81600.0,15.0973,15.1317,15.0888,15.1145,81600.0
2013-09-19 15:10:00,17.62,17.63,17.6,17.6,90000.0,15.1145,15.1231,15.0973,15.0973,90000.0
2013-09-19 15:15:00,17.61,17.62,17.6,17.6,110300.0,15.1059,15.1145,15.0973,15.0973,110300.0
2013-09-19 15:20:00,17.61,17.62,17.59,17.6,180500.0,15.1059,15.1145,15.0888,15.0973,180500.0
2013-09-19 15:25:00,17.6,17.6,17.56,17.59,151600.0,15.0973,15.0973,15.063,15.0888,151600.0
2013-09-19 15:30:00,17.59,17.59,17.57,17.58,105600.0,15.0888,15.0888,15.0716,15.0802,105600.0
2013-09-19 15:35:00,17.57,17.61,17.57,17.61,149400.0,15.0716,15.1059,15.0716,15.1059,149400.0
2013-09-19 15:40:00,17.61,17.61,17.59,17.61,175500.0,15.1059,15.1059,15.0888,15.1059,175500.0
2013-09-19 15:45:00,17.61,17.61,17.59,17.59,229200.0,15.1059,15.1059,15.0888,15.0888,229200.0
2013-09-19 15:50:00,17.6,17.62,17.59,17.62,256000.0,15.0973,15.1145,15.0888,15.1145,256000.0
2013-09-19 15:55:00,17.62,17.62,17.58,17.61,529500.0,15.1145,15.1145,15.0802,15.1059,529500.0
2013-09-20 09:30:00,17.6,17.62,17.57,17.6,460400.0,15.1414,15.1586,15.1156,15.1414,460400.0
2013-09-20 09:35:00,17.6,17.6,17.46,17.53,316500.0,15.1414,15.1414,15.021,15.0812,316500.0
2013-09-20 09:40:00,17.54,17.55,17.44,17.47,162100.0,15.0898,15.0984,15.0038,15.0296,162100.0
2013-09-20 09:45:00,17.46,17.46,17.32,17.42,181400.0,15.021,15.021,14.9005,14.9866,181400.0
2013-09-20 09:50:00,17.41,17.47,17.37,17.46,103600.0,14.978,15.0296,14.9436,15.021,103600.0
2013-09-20 09:55:00,17.46,17.47,17.36,17.39,122000.0,15.021,15.0296,14.935,14.9608,122000.0
2013-09-20 10:00:00,17.39,17.43,17.33,17.33,141900.0,14.9608,14.9952,14.9091,14.9091,141900.0
2013-09-20 10:05:00,17.33,17.35,17.3,17.32,180900.0,14.9091,14.9264,14.8833,14.9005,180900.0
2013-09-20 10:10:00,17.32,17.34,17.2,17.2,194200.0,14.9005,14.9178,14.7973,14.7973,194200.0
2013-09-20 10:15:00,17.2,17.21,17.11,17.19,250700.0,14.7973,14.8059,14.7199,14.7887,250700.0
2013-09-20 10:20:00,17.2,17.22,17.16,17.16,115400.0,14.7973,14.8145,14.7629,14.7629,115400.0
2013-09-20 10:25:00,17.15,17.2,17.15,17.19,71000.0,14.7543,14.7973,14.7543,14.7887,71000.0
2013-09-20 10:30:00,17.18,17.19,17.17,17.18,55100.0,14.7801,14.7887,14.7715,14.7801,55100.0
2013-09-20 10:35:00,17.17,17.19,17.13,17.13,67400.0,14.7715,14.7887,14.7371,14.7371,67400.0
2013-09-20 10:40:00,17.13,17.15,17.12,17.15,184200.0,14.7371,14.7543,14.7285,14.7543,184200.0
2013-09-20 10:45:00,17.15,17.23,17.14,17.2,164500.0,14.7543,14.8231,14.7457,14.7973,164500.0
2013-09-20 10:50:00,17.21,17.24,17.19,17.19,75600.0,14.8059,14.8317,14.7887,14.7887,75600.0
2013-09-20 10:55:00,17.18,17.19,17.14,17.15,81900.0,14.7801,14.7887,14.7457,14.7543,81900.0
2013-09-20 11:00:00,17.15,17.16,17.13,17.14,76800.0,14.7543,14.7629,14.7371,14.7457,76800.0
2013-09-20 11:05:00,17.14,17.17,17.13,17.14,95400.0,14.7457,14.7715,14.7371,14.7457,95400.0
2013-09-20 11:10:00,17.14,17.14,17.1,17.12,83700.0,14.7457,14.7457,14.7113,14.7285,83700.0
2013-09-20 11:15:00,17.12,17.15,17.09,17.1,84100.0,14.7285,14.7543,14.7027,14.7113,84100.0
2013-09-20 11:20:00,17.1,17.1,17.07,17.09,80900.0,14.7113,14.7113,14.6855,14.7027,80900.0
2013-09-20 11:25:00,17.09,17.14,17.06,17.14,96300.0,14.7027,14.7457,14.6769,14.7457,96300.0
2013-09-20 11:30:00,17.14,17.2,17.14,17.2,100600.0,14.7457,14.7973,14.7457,14.7973,100600.0
2013-09-20 11:35:00,17.2,17.25,17.19,17.2,158200.0,14.7973,14.8403,14.7887,14.7973,158200.0
2013-09-20 11:40:00,17.21,17.22,17.16,17.18,56300.0,14.8059,14.8145,14.7629,14.7801,56300.0
2013-09-20 11:45:00,17.18,17.22,17.18,17.19,43200.0,14.7801,14.8145,14.7801,14.7887,43200.0
2013-09-20 11:50:00,17.2,17.26,17.19,17.25,54000.0,14.7973,14.8489,14.7887,14.8403,54000.0
2013-09-20 11:55:00,17.25,17.26,17.14,17.15,67200.0,14.8403,14.8489,14.7457,14.7543,67200.0
2013-09-20 12:00:00,17.15,17.16,17.08,17.09,110900.0,14.7543,14.7629,14.6941,14.7027,110900.0
2013-09-20 12:05:00,17.1,17.16,17.1,17.16,90300.0,14.7113,14.7629,14.7113,14.7629,90300.0
2013-09-20 12:10:00,17.16,17.19,17.14,17.17,51200.0,14.7629,14.7887,14.7457,14.7715,51200.0
2013-09-20 12:15:00,17.16,17.16,17.12,17.13,57600.0,14.7629,14.7629,14.7285,14.7371,57600.0
2013-09-20 12:20:00,17.13,17.15,17.11,17.12,67500.0,14.7371,14.7543,14.7199,14.7285,67500.0
2013-09-20 12:25:00,17.13,17.15,17.1,17.1,39100.0,14.7371,14.7543,14.7113,14.7113,39100.0
2013-09-20 12:30:00,17.11,17.11,17.08,17.08,47600.0,14.7199,14.7199,14.6941,14.6941,47600.0
2013-09-20 12:35:00,17.08,17.16,17.08,17.12,116800.0,14.6941,14.7629,14.6941,14.7285,116800.0
2013-09-20 12:40:00,17.13,17.17,17.12,17.17,37200.0,14.7371,14.7715,14.7285,14.7715,37200.0
2013-09-20 12:45:00,17.17,17.22,17.17,17.22,72000.0,14.7715,14.8145,14.7715,14.8145,72000.0
2013-09-20 12:50:00,17.21,17.21,17.17,17.18,57200.0,14.8059,14.8059,14.7715,14.7801,57200.0
2013-09-20 12:55:00,17.18,17.21,17.16,17.17,68300.0,14.7801,14.8059,14.7629,14.7715,68300.0
2013-09-20 13:00:00,17.18,17.21,17.17,17.2,69700.0,14.7801,14.8059,14.7715,14.7973,69700.0
2013-09-20 13:05:00,17.2,17.2,17.16,17.17,55600.0,14.7973,14.7973,14.7629,14.7715,55600.0
2013-09-20 13:10:00,17.16,17.18,17.12,17.12,45900.0,14.7629,14.7801,14.7285,14.7285,45900.0
2013-09-20 13:15:00,17.13,17.15,17.08,17.12,84300.0,14.7371,14.7543,14.6941,14.7285,84300.0
2013-09-20 13:20:00,17.13,17.13,17.08,17.11,106000.0,14.7371,14.7371,14.6941,14.7199,106000.0
2013-09-20 13:25:00,17.11,17.15,17.1,17.14,53200.0,14.7199,14.7543,14.7113,14.7457,53200.0
2013-09-20 13:30:00,17.13,17.15,17.12,17.15,36200.0,14.7371,14.7543,14.7285,14.7543,36200.0
2013-09-20 13:35:00,17.14,17.15,17.09,17.1,69000.0,14.7457,14.7543,14.7027,14.7113,69000.0
2013-09-20 13:40:00,17.11,17.11,17.07,17.07,91900.0,14.7199,14.7199,14.6855,14.6855,91900.0
2013-09-20 13:45:00,17.07,17.1,17.07,17.09,77100.0,14.6855,14.7113,14.6855,14.7027,77100.0
2013-09-20 13:50:00,17.09,17.1,17.08,17.09,77200.0,14.7027,14.7113,14.6941,14.7027,77200.0
2013-09-20 13:55:00,17.09,17.1,17.06,17.06,97800.0,14.7027,14.7113,14.6769,14.6769,97800.0
2013-09-20 14:00:00,17.07,17.08,17.0,17.01,232100.0,14.6855,14.6941,14.6252,14.6339,232100.0
2013-09-20 14:05:00,17.0,17.04,16.97,17.04,134500.0,14.6252,14.6597,14.5994,14.6597,134500.0
2013-09-20 14:10:00,17.04,17.08,17.03,17.08,27900.0,14.6597,14.6941,14.6511,14.6941,27900.0
2013-09-20 14:15:00,17.07,17.08,17.03,17.04,60100.0,14.6855,14.6941,14.6511,14.6597,60100.0
2013-09-20 14:20:00,17.05,17.09,17.04,17.09,43200.0,14.6683,14.7027,14.6597,14.7027,43200.0
2013-09-20 14:25:00,17.09,17.11,17.07,17.1,80100.0,14.7027,14.7199,14.6855,14.7113,80100.0
2013-09-20 14:30:00,17.1,17.13,17.08,17.12,63600.0,14.7113,14.7371,14.6941,14.7285,63600.0
2013-09-20 14:35:00,17.11,17.12,17.08,17.1,81800.0,14.7199,14.7285,14.6941,14.7113,81800.0
2013-09-20 14:40:00,17.09,17.11,17.07,17.08,77600.0,14.7027,14.7199,14.6855,14.6941,77600.0
2013-09-20 14:45:00,17.08,17.11,17.07,17.1,65800.0,14.6941,14.7199,14.6855,14.7113,65800.0
2013-09-20 14:50:00,17.11,17.11,17.07,17.08,73500.0,14.7199,14.7199,14.6855,14.6941,73500.0
2013-09-20 14:55:00,17.08,17.13,17.08,17.11,60300.0,14.6941,14.7371,14.6941,14.7199,60300.0
2013-09-20 15:00:00,17.11,17.19,17.11,17.16,145300.0,14.7199,14.7887,14.7199,14.7629,145300.0
2013-09-20 15:05:00,17.17,17.2,17.17,17.19,113300.0,14.7715,14.7973,14.7715,14.7887,113300.0
2013-09-20 15:10:00,17.19,17.19,17.11,17.12,87500.0,14.7887,14.7887,14.7199,14.7285,87500.0
2013-09-20 15:15:00,17.12,17.13,17.1,17.12,107600.0,14.7285,14.7371,14.7113,14.7285,107600.0
2013-09-20 15:20:00,17.11,17.12,17.06,17.07,148200.0,14.7199,14.7285,14.6769,14.6855,148200.0
2013-09-20 15:25:00,17.07,17.07,17.03,17.04,114700.0,14.6855,14.6855,14.6511,14.6597,114700.0
2013-09-20 15:30:00,17.04,17.07,17.03,17.05,140900.0,14.6597,14.6855,14.6511,14.6683,140900.0
2013-09-20 15:35:00,17.04,17.09,17.04,17.08,291700.0,14.6597,14.7027,14.6597,14.6941,291700.0
2013-09-20 15:40:00,17.07,17.08,17.04,17.06,193900.0,14.6855,14.6941,14.6597,14.6769,193900.0
2013-09-20 15:45:00,17.05,17.06,17.01,17.02,371200.0,14.6683,14.6769,14.6339,14.6425,371200.0
2013-09-20 15:50:00,17.02,17.08,17.01,17.07,395800.0,14.6425,14.6941,14.6339,14.6855,395800.0
2013-09-20 15:55:00,17.07,17.12,17.06,17.11,1286600.0,14.6855,14.7285,14.6769,14.7199,1286600.0
2013-09-23 09:30:00,17.12,17.13,16.96,16.98,177600.0,14.7285,14.7371,14.5908,14.608,177600.0
2013-09-23 09:35:00,16.98,17.07,16.77,16.78,205900.0,14.608,14.6855,14.4274,14.436,205900.0
2013-09-23 09:40:00,16.78,16.83,16.74,16.79,206900.0,14.436,14.479,14.4016,14.4446,206900.0
2013-09-23 09:45:00,16.79,16.84,16.73,16.75,150800.0,14.4446,14.4876,14.393,14.4102,150800.0
2013-09-23 09:50:00,16.76,16.78,16.67,16.68,103700.0,14.4188,14.436,14.3413,14.3499,103700.0
2013-09-23 09:55:00,16.69,16.7,16.57,16.57,215100.0,14.3586,14.3672,14.2553,14.2553,215100.0
2013-09-23 10:00:00,16.57,16.67,16.57,16.65,170900.0,14.2553,14.3413,14.2553,14.3241,170900.0
2013-09-23 10:05:00,16.64,16.7,16.63,16.64,73500.0,14.3155,14.3672,14.3069,14.3155,73500.0
2013-09-23 10:10:00,16.64,16.67,16.59,16.59,179500.0,14.3155,14.3413,14.2725,14.2725,179500.0
2013-09-23 10:15:00,16.59,16.62,16.56,16.57,92700.0,14.2725,14.2983,14.2467,14.2553,92700.0
2013-09-23 10:20:00,16.56,16.61,16.56,16.61,134300.0,14.2467,14.2897,14.2467,14.2897,134300.0
2013-09-23 10:25:00,16.6,16.64,16.6,16.61,139800.0,14.2811,14.3155,14.2811,14.2897,139800.0
2013-09-23 10:30:00,16.61,16.69,16.59,16.66,187100.0,14.2897,14.3586,14.2725,14.3327,187100.0
2013-09-23 10:35:00,16.66,16.75,16.66,16.72,112800.0,14.3327,14.4102,14.3327,14.3844,112800.0
2013-09-23 10:40:00,16.73,16.77,16.68,16.71,118100.0,14.393,14.4274,14.3499,14.3758,118100.0
2013-09-23 10:45:00,16.72,16.76,16.68,16.76,142200.0,14.3844,14.4188,14.3499,14.4188,142200.0
2013-09-23 10:50:00,16.76,16.76,16.68,16.69,70000.0,14.4188,14.4188,14.3499,14.3586,70000.0
2013-09-23 10:55:00,16.69,16.69,16.62,16.63,122300.0,14.3586,14.3586,14.2983,14.3069,122300.0
2013-09-23 11:00:00,16.63,16.7,16.63,16.66,137200.0,14.3069,14.3672,14.3069,14.3327,137200.0
2013-09-23 11:05:00,16.66,16.67,16.6,16.61,130700.0,14.3327,14.3413,14.2811,14.2897,130700.0
2013-09-23 11:10:00,16.62,16.62,16.54,16.57,126800.0,14.2983,14.2983,14.2295,14.2553,126800.0
2013-09-23 11:15:00,16.57,16.6,16.54,16.59,38900.0,14.2553,14.2811,14.2295,14.2725,38900.0
2013-09-23 11:20:00,16.59,16.61,16.58,16.6,92100.0,14.2725,14.2897,14.2639,14.2811,92100.0
2013-09-23 11:25:00,16.6,16.64,16.59,16.62,76200.0,14.2811,14.3155,14.2725,14.2983,76200.0
2013-09-23 11:30:00,16.63,16.66,16.62,16.65,106800.0,14.3069,14.3327,14.2983,14.3241,106800.0
2013-09-23 11:35:00,16.66,16.7,16.63,16.7,73600.0,14.3327,14.3672,14.3069,14.3672,73600.0
2013-09-23 11:40:00,16.7,16.71,16.68,16.7,104600.0,14.3672,14.3758,14.3499,14.3672,104600.0
2013-09-23 11:45:00,16.7,16.73,16.69,16.73,73900.0,14.3672,14.393,14.3586,14.393,73900.0
2013-09-23 11:50:00,16.72,16.74,16.7,16.73,153000.0,14.3844,14.4016,14.3672,14.393,153000.0
2013-09-23 11:55:00,16.72,16.73,16.69,16.7,44400.0,14.3844,14.393,14.3586,14.3672,44400.0
2013-09-23 12:00:00,16.7,16.72,16.68,16.72,53600.0,14.3672,14.3844,14.3499,14.3844,53600.0
2013-09-23 12:05:00,16.72,16.73,16.69,16.72,92500.0,14.3844,14.393,14.3586,14.3844,92500.0
2013-09-23 12:10:00,16.73,16.75,16.69,16.7,61800.0,14.393,14.4102,14.3586,14.3672,61800.0
2013-09-23 12:15:00,16.7,16.76,16.7,16.74,47600.0,14.3672,14.4188,14.3672,14.4016,47600.0
2013-09-23 12:20:00,16.74,16.76,16.74,16.75,28200.0,14.4016,14.4188,14.4016,14.4102,28200.0
2013-09-23 12:25:00,16.75,16.76,16.74,16.76,121000.0,14.4102,14.4188,14.4016,14.4188,121000.0
2013-09-23 12:30:00,16.76,16.76,16.73,16.75,37300.0,14.4188,14.4188,14.393,14.4102,37300.0
2013-09-23 12:35:00,16.75,16.76,16.73,16.74,32000.0,14.4102,14.4188,14.393,14.4016,32000.0
2013-09-23 12:40:00,16.75,16.78,16.71,16.73,71700.0,14.4102,14.436,14.3758,14.393,71700.0
2013-09-23 12:45:00,16.74,16.74,16.71,16.72,62700.0,14.4016,14.4016,14.3758,14.3844,62700.0
2013-09-23 12:50:00,16.71,16.72,16.69,16.71,69600.0,14.3758,14.3844,14.3586,14.3758,69600.0
2013-09-23 12:55:00,16.71,16.72,16.7,16.71,68300.0,14.3758,14.3844,14.3672,14.3758,68300.0
2013-09-23 13:00:00,16.7,16.71,16.69,16.71,88900.0,14.3672,14.3758,14.3586,14.3758,88900.0
2013-09-23 13:05:00,16.72,16.73,16.7,16.73,32500.0,14.3844,14.393,14.3672,14.393,32500.0
2013-09-23 13:10:00,16.73,16.74,16.69,16.69,74300.0,14.393,14.4016,14.3586,14.3586,74300.0
2013-09-23 13:15:00,16.69,16.71,16.68,16.71,102500.0,14.3586,14.3758,14.3499,14.3758,102500.0
2013-09-23 13:20:00,16.7,16.73,16.69,16.71,54700.0,14.3672,14.393,14.3586,14.3758,54700.0
2013-09-23 13:25:00,16.71,16.76,16.7,16.73,34700.0,14.3758,14.4188,14.3672,14.393,34700.0
2013-09-23 13:30:00,16.73,16.73,16.7,16.73,43000.0,14.393,14.393,14.3672,14.393,43000.0
2013-09-23 13:35:00,16.74,16.78,16.71,16.78,126900.0,14.4016,14.436,14.3758,14.436,126900.0
2013-09-23 13:40:00,16.78,16.84,16.78,16.8,145800.0,14.436,14.4876,14.436,14.4532,145800.0
2013-09-23 13:45:00,16.8,16.81,16.77,16.77,42200.0,14.4532,14.4618,14.4274,14.4274,42200.0
2013-09-23 13:50:00,16.78,16.86,16.78,16.83,131000.0,14.436,14.5048,14.436,14.479,131000.0
2013-09-23 13:55:00,16.83,16.83,16.81,16.82,38500.0,14.479,14.479,14.4618,14.4704,38500.0
2013-09-23 14:00:00,16.83,16.89,16.82,16.86,423900.0,14.479,14.5306,14.4704,14.5048,423900.0
2013-09-23 14:05:00,16.85,16.85,16.8,16.83,245800.0,14.4962,14.4962,14.4532,14.479,245800.0
2013-09-23 14:10:00,16.84,16.86,16.83,16.86,32300.0,14.4876,14.5048,14.479,14.5048,32300.0
2013-09-23 14:15:00,16.87,16.88,16.85,16.87,69700.0,14.5134,14.522,14.4962,14.5134,69700.0
2013-09-23 14:20:00,16.86,16.86,16.81,16.81,30500.0,14.5048,14.5048,14.4618,14.4618,30500.0
2013-09-23 14:25:00,16.81,16.81,16.76,16.78,178300.0,14.4618,14.4618,14.4188,14.436,178300.0
2013-09-23 14:30:00,16.78,16.82,16.76,16.82,245100.0,14.436,14.4704,14.4188,14.4704,245100.0
2013-09-23 14:35:00,16.82,16.82,16.74,16.77,90600.0,14.4704,14.4704,14.4016,14.4274,90600.0
2013-09-23 14:40:00,16.77,16.78,16.76,16.77,38300.0,14.4274,14.436,14.4188,14.4274,38300.0
2013-09-23 14:45:00,16.76,16.77,16.73,16.74,44100.0,14.4188,14.4274,14.393,14.4016,44100.0
2013-09-23 14:50:00,16.74,16.78,16.73,16.77,49100.0,14.4016,14.436,14.393,14.4274,49100.0
2013-09-23 14:55:00,16.77,16.79,16.75,16.78,51400.0,14.4274,14.4446,14.4102,14.436,51400.0
2013-09-23 15:00:00,16.78,16.79,16.75,16.76,77700.0,14.436,14.4446,14.4102,14.4188,77700.0
2013-09-23 15:05:00,16.76,16.79,16.76,16.79,66000.0,14.4188,14.4446,14.4188,14.4446,66000.0
2013-09-23 15:10:00,16.79,16.79,16.75,16.76,91600.0,14.4446,14.4446,14.4102,14.4188,91600.0
2013-09-23 15:15:00,16.76,16.81,16.76,16.78,94300.0,14.4188,14.4618,14.4188,14.436,94300.0
2013-09-23 15:20:00,16.78,16.79,16.75,16.76,113000.0,14.436,14.4446,14.4102,14.4188,113000.0
2013-09-23 15:25:00,16.76,16.78,16.72,16.76,85100.0,14.4188,14.436,14.3844,14.4188,85100.0
2013-09-23 15:30:00,16.75,16.77,16.74,16.76,127300.0,14.4102,14.4274,14.4016,14.4188,127300.0
2013-09-23 15:35:00,16.77,16.8,16.75,16.77,133700.0,14.4274,14.4532,14.4102,14.4274,133700.0
2013-09-23 15:40:00,16.77,16.79,16.75,16.77,148000.0,14.4274,14.4446,14.4102,14.4274,148000.0
2013-09-23 15:45:00,16.77,16.79,16.75,16.75,220000.0,14.4274,14.4446,14.4102,14.4102,220000.0
2013-09-23 15:50:00,16.75,16.76,16.73,16.76,196600.0,14.4102,14.4188,14.393,14.4188,196600.0
2013-09-23 15:55:00,16.76,16.77,16.74,16.75,622800.0,14.4188,14.4274,14.4016,14.4102,622800.0
2013-09-24 09:30:00,16.81,17.29,16.81,17.15,291300.0,14.4618,14.8747,14.4618,14.7543,291300.0
2013-09-24 09:35:00,17.18,17.24,17.06,17.11,208600.0,14.7801,14.8317,14.6769,14.7199,208600.0
2013-09-24 09:40:00,17.11,17.14,16.87,16.9,498000.0,14.7199,14.7457,14.5134,14.5392,498000.0
2013-09-24 09:45:00,16.9,16.94,16.87,16.88,183700.0,14.5392,14.5736,14.5134,14.522,183700.0
2013-09-24 09:50:00,16.88,16.88,16.78,16.79,206000.0,14.522,14.522,14.436,14.4446,206000.0
2013-09-24 09:55:00,16.78,16.8,16.66,16.72,209800.0,14.436,14.4532,14.3327,14.3844,209800.0
2013-09-24 10:00:00,16.71,16.73,16.65,16.7,204900.0,14.3758,14.393,14.3241,14.3672,204900.0
2013-09-24 10:05:00,16.7,16.72,16.65,16.69,224400.0,14.3672,14.3844,14.3241,14.3586,224400.0
2013-09-24 10:10:00,16.7,16.74,16.68,16.71,76500.0,14.3672,14.4016,14.3499,14.3758,76500.0
2013-09-24 10:15:00,16.71,16.78,16.69,16.77,76900.0,14.3758,14.436,14.3586,14.4274,76900.0
2013-09-24 10:20:00,16.77,16.8,16.74,16.8,148400.0,14.4274,14.4532,14.4016,14.4532,148400.0
2013-09-24 10:25:00,16.8,16.82,16.73,16.82,81300.0,14.4532,14.4704,14.393,14.4704,81300.0
2013-09-24 10:30:00,16.82,16.87,16.78,16.82,92400.0,14.4704,14.5134,14.436,14.4704,92400.0
2013-09-24 10:35:00,16.81,16.86,16.79,16.82,83900.0,14.4618,14.5048,14.4446,14.4704,83900.0
2013-09-24 10:40:00,16.82,16.98,16.82,16.96,222800.0,14.4704,14.608,14.4704,14.5908,222800.0
2013-09-24 10:45:00,16.95,16.98,16.9,16.95,161200.0,14.5822,14.608,14.5392,14.5822,161200.0
2013-09-24 10:50:00,16.95,17.01,16.95,16.99,145000.0,14.5822,14.6339,14.5822,14.6166,145000.0
2013-09-24 10:55:00,16.98,17.0,16.92,16.92,106300.0,14.608,14.6252,14.5564,14.5564,106300.0
2013-09-24 11:00:00,16.93,17.1,16.92,17.1,233800.0,14.565,14.7113,14.5564,14.7113,233800.0
2013-09-24 11:05:00,17.1,17.14,17.08,17.14,185700.0,14.7113,14.7457,14.6941,14.7457,185700.0
2013-09-24 11:10:00,17.14,17.2,17.11,17.19,233000.0,14.7457,14.7973,14.7199,14.7887,233000.0
2013-09-24 11:15:00,17.19,17.27,17.13,17.26,356400.0,14.7887,14.8575,14.7371,14.8489,356400.0
2013-09-24 11:20:00,17.25,17.28,17.18,17.21,267400.0,14.8403,14.8661,14.7801,14.8059,267400.0
2013-09-24 11:25:00,17.2,17.2,17.13,17.15,166100.0,14.7973,14.7973,14.7371,14.7543,166100.0
2013-09-24 11:30:00,17.15,17.25,17.15,17.23,116200.0,14.7543,14.8403,14.7543,14.8231,116200.0
2013-09-24 11:35:00,17.22,17.28,17.21,17.26,116600.0,14.8145,14.8661,14.8059,14.8489,116600.0
2013-09-24 11:40:00,17.27,17.28,17.22,17.24,39300.0,14.8575,14.8661,14.8145,14.8317,39300.0
2013-09-24 11:45:00,17.25,17.29,17.2,17.26,227200.0,14.8403,14.8747,14.7973,14.8489,227200.0
2013-09-24 11:50:00,17.26,17.26,17.2,17.26,92600.0,14.8489,14.8489,14.7973,14.8489,92600.0
2013-09-24 11:55:00,17.27,17.27,17.19,17.2,90600.0,14.8575,14.8575,14.7887,14.7973,90600.0
2013-09-24 12:00:00,17.2,17.21,17.16,17.17,37600.0,14.7973,14.8059,14.7629,14.7715,37600.0
2013-09-24 12:05:00,17.17,17.21,17.17,17.2,103200.0,14.7715,14.8059,14.7715,14.7973,103200.0
2013-09-24 12:10:00,17.2,17.27,17.2,17.24,58000.0,14.7973,14.8575,14.7973,14.8317,58000.0
2013-09-24 12:15:00,17.23,17.29,17.23,17.29,111200.0,14.8231,14.8747,14.8231,14.8747,111200.0
2013-09-24 12:20:00,17.28,17.36,17.27,17.36,149900.0,14.8661,14.935,14.8575,14.935,149900.0
2013-09-24 12:25:00,17.35,17.4,17.35,17.37,129900.0,14.9264,14.9694,14.9264,14.9436,129900.0
2013-09-24 12:30:00,17.37,17.38,17.32,17.35,234500.0,14.9436,14.9522,14.9005,14.9264,234500.0
2013-09-24 12:35:00,17.35,17.4,17.35,17.38,114300.0,14.9264,14.9694,14.9264,14.9522,114300.0
2013-09-24 12:40:00,17.38,17.44,17.37,17.41,92600.0,14.9522,15.0038,14.9436,14.978,92600.0
2013-09-24 12:45:00,17.41,17.45,17.36,17.36,138900.0,14.978,15.0124,14.935,14.935,138900.0
2013-09-24 12:50:00,17.36,17.37,17.34,17.36,76200.0,14.935,14.9436,14.9178,14.935,76200.0
2013-09-24 12:55:00,17.37,17.39,17.35,17.38,93700.0,14.9436,14.9608,14.9264,14.9522,93700.0
2013-09-24 13:00:00,17.39,17.39,17.36,17.38,69600.0,14.9608,14.9608,14.935,14.9522,69600.0
2013-09-24 13:05:00,17.38,17.42,17.38,17.41,141800.0,14.9522,14.9866,14.9522,14.978,141800.0
2013-09-24 13:10:00,17.41,17.41,17.38,17.4,125300.0,14.978,14.978,14.9522,14.9694,125300.0
2013-09-24 13:15:00,17.4,17.41,17.32,17.33,120300.0,14.9694,14.978,14.9005,14.9091,120300.0
2013-09-24 13:20:00,17.33,17.35,17.31,17.32,135500.0,14.9091,14.9264,14.8919,14.9005,135500.0
2013-09-24 13:25:00,17.32,17.37,17.32,17.33,99100.0,14.9005,14.9436,14.9005,14.9091,99100.0
2013-09-24 13:30:00,17.34,17.36,17.32,17.32,51700.0,14.9178,14.935,14.9005,14.9005,51700.0
2013-09-24 13:35:00,17.32,17.32,17.25,17.28,123000.0,14.9005,14.9005,14.8403,14.8661,123000.0
2013-09-24 13:40:00,17.29,17.3,17.26,17.3,85500.0,14.8747,14.8833,14.8489,14.8833,85500.0
2013-09-24 13:45:00,17.29,17.33,17.27,17.28,80000.0,14.8747,14.9091,14.8575,14.8661,80000.0
2013-09-24 13:50:00,17.28,17.31,17.26,17.31,86400.0,14.8661,14.8919,14.8489,14.8919,86400.0
2013-09-24 13:55:00,17.31,17.32,17.25,17.27,81600.0,14.8919,14.9005,14.8403,14.8575,81600.0
2013-09-24 14:00:00,17.27,17.27,17.24,17.25,77000.0,14.8575,14.8575,14.8317,14.8403,77000.0
2013-09-24 14:05:00,17.26,17.29,17.25,17.29,53000.0,14.8489,14.8747,14.8403,14.8747,53000.0
2013-09-24 14:10:00,17.29,17.29,17.24,17.24,88700.0,14.8747,14.8747,14.8317,14.8317,88700.0
2013-09-24 14:15:00,17.25,17.25,17.19,17.21,77700.0,14.8403,14.8403,14.7887,14.8059,77700.0
2013-09-24 14:20:00,17.21,17.21,17.15,17.15,103600.0,14.8059,14.8059,14.7543,14.7543,103600.0
2013-09-24 14:25:00,17.15,17.17,17.1,17.16,102400.0,14.7543,14.7715,14.7113,14.7629,102400.0
2013-09-24 14:30:00,17.16,17.16,17.12,17.16,90300.0,14.7629,14.7629,14.7285,14.7629,90300.0
2013-09-24 14:35:00,17.16,17.16,17.12,17.15,66900.0,14.7629,14.7629,14.7285,14.7543,66900.0
2013-09-24 14:40:00,17.14,17.14,17.09,17.11,107800.0,14.7457,14.7457,14.7027,14.7199,107800.0
2013-09-24 14:45:00,17.11,17.11,17.03,17.03,109400.0,14.7199,14.7199,14.6511,14.6511,109400.0
2013-09-24 14:50:00,17.03,17.13,17.03,17.13,392000.0,14.6511,14.7371,14.6511,14.7371,392000.0
2013-09-24 14:55:00,17.13,17.14,17.1,17.12,80700.0,14.7371,14.7457,14.7113,14.7285,80700.0
2013-09-24 15:00:00,17.11,17.11,17.03,17.05,96900.0,14.7199,14.7199,14.6511,14.6683,96900.0
2013-09-24 15:05:00,17.04,17.1,17.03,17.1,80500.0,14.6597,14.7113,14.6511,14.7113,80500.0
2013-09-24 15:10:00,17.1,17.18,17.08,17.17,99100.0,14.7113,14.7801,14.6941,14.7715,99100.0
2013-09-24 15:15:00,17.18,17.22,17.17,17.21,117000.0,14.7801,14.8145,14.7715,14.8059,117000.0
2013-09-24 15:20:00,17.21,17.24,17.19,17.2,168900.0,14.8059,14.8317,14.7887,14.7973,168900.0
2013-09-24 15:25:00,17.21,17.22,17.13,17.16,142500.0,14.8059,14.8145,14.7371,14.7629,142500.0
2013-09-24 15:30:00,17.16,17.16,17.12,17.15,167000.0,14.7629,14.7629,14.7285,14.7543,167000.0
2013-09-24 15:35:00,17.16,17.16,17.1,17.12,183100.0,14.7629,14.7629,14.7113,14.7285,183100.0
2013-09-24 15:40:00,17.12,17.17,17.11,17.14,197000.0,14.7285,14.7715,14.7199,14.7457,197000.0
2013-09-24 15:45:00,17.13,17.15,17.11,17.13,286700.0,14.7371,14.7543,14.7199,14.7371,286700.0
2013-09-24 15:50:00,17.13,17.14,17.11,17.12,187400.0,14.7371,14.7457,14.7199,14.7285,187400.0
2013-09-24 15:55:00,17.11,17.11,17.07,17.1,442600.0,14.7199,14.7199,14.6855,14.7113,442600.0
2013-09-25 09:30:00,17.37,17.37,17.11,17.12,223100.0,14.9436,14.9436,14.7199,14.7285,223100.0
2013-09-25 09:35:00,17.11,17.17,17.01,17.1,180100.0,14.7199,14.7715,14.6339,14.7113,180100.0
2013-09-25 09:40:00,17.1,17.11,17.02,17.05,119200.0,14.7113,14.7199,14.6425,14.6683,119200.0
2013-09-25 09:45:00,17.05,17.06,16.89,16.92,215600.0,14.6683,14.6769,14.5306,14.5564,215600.0
2013-09-25 09:50:00,16.91,17.0,16.88,16.93,129800.0,14.5478,14.6252,14.522,14.565,129800.0
2013-09-25 09:55:00,16.94,17.0,16.91,16.96,48000.0,14.5736,14.6252,14.5478,14.5908,48000.0
2013-09-25 10:00:00,16.96,17.37,16.96,17.24,607500.0,14.5908,14.9436,14.5908,14.8317,607500.0
2013-09-25 10:05:00,17.24,17.4,17.24,17.3,258900.0,14.8317,14.9694,14.8317,14.8833,258900.0
2013-09-25 10:10:00,17.3,17.32,17.2,17.23,138000.0,14.8833,14.9005,14.7973,14.8231,138000.0
2013-09-25 10:15:00,17.23,17.35,17.23,17.34,116300.0,14.8231,14.9264,14.8231,14.9178,116300.0
2013-09-25 10:20:00,17.34,17.39,17.33,17.37,128600.0,14.9178,14.9608,14.9091,14.9436,128600.0
2013-09-25 10:25:00,17.37,17.48,17.36,17.46,175800.0,14.9436,15.0382,14.935,15.021,175800.0
2013-09-25 10:30:00,17.45,17.45,17.31,17.36,101400.0,15.0124,15.0124,14.8919,14.935,101400.0
2013-09-25 10:35:00,17.37,17.41,17.29,17.35,99000.0,14.9436,14.978,14.8747,14.9264,99000.0
2013-09-25 10:40:00,17.34,17.37,17.3,17.31,58100.0,14.9178,14.9436,14.8833,14.8919,58100.0
2013-09-25 10:45:00,17.31,17.33,17.26,17.27,59200.0,14.8919,14.9091,14.8489,14.8575,59200.0
2013-09-25 10:50:00,17.27,17.37,17.27,17.34,65000.0,14.8575,14.9436,14.8575,14.9178,65000.0
2013-09-25 10:55:00,17.34,17.35,17.27,17.29,41500.0,14.9178,14.9264,14.8575,14.8747,41500.0
2013-09-25 11:00:00,17.29,17.31,17.2,17.21,77600.0,14.8747,14.8919,14.7973,14.8059,77600.0
2013-09-25 11:05:00,17.21,17.31,17.21,17.3,52100.0,14.8059,14.8919,14.8059,14.8833,52100.0
2013-09-25 11:10:00,17.3,17.36,17.29,17.36,39400.0,14.8833,14.935,14.8747,14.935,39400.0
2013-09-25 11:15:00,17.36,17.42,17.35,17.4,86100.0,14.935,14.9866,14.9264,14.9694,86100.0
2013-09-25 11:20:00,17.4,17.41,17.31,17.37,99900.0,14.9694,14.978,14.8919,14.9436,99900.0
2013-09-25 11:25:00,17.37,17.45,17.37,17.4,61700.0,14.9436,15.0124,14.9436,14.9694,61700.0
2013-09-25 11:30:00,17.41,17.45,17.41,17.45,83300.0,14.978,15.0124,14.978,15.0124,83300.0
2013-09-25 11:35:00,17.45,17.5,17.45,17.49,98000.0,15.0124,15.0554,15.0124,15.0468,98000.0
2013-09-25 11:40:00,17.47,17.49,17.44,17.48,42200.0,15.0296,15.0468,15.0038,15.0382,42200.0
2013-09-25 11:45:00,17.48,17.48,17.45,17.48,20700.0,15.0382,15.0382,15.0124,15.0382,20700.0
2013-09-25 11:50:00,17.48,17.48,17.42,17.44,71200.0,15.0382,15.0382,14.9866,15.0038,71200.0
2013-09-25 11:55:00,17.45,17.48,17.39,17.39,40000.0,15.0124,15.0382,14.9608,14.9608,40000.0
2013-09-25 12:00:00,17.39,17.39,17.34,17.36,87300.0,14.9608,14.9608,14.9178,14.935,87300.0
2013-09-25 12:05:00,17.36,17.4,17.36,17.38,47600.0,14.935,14.9694,14.935,14.9522,47600.0
2013-09-25 12:10:00,17.38,17.4,17.37,17.39,33300.0,14.9522,14.9694,14.9436,14.9608,33300.0
2013-09-25 12:15:00,17.39,17.41,17.38,17.39,42000.0,14.9608,14.978,14.9522,14.9608,42000.0
2013-09-25 12:20:00,17.38,17.38,17.31,17.33,73800.0,14.9522,14.9522,14.8919,14.9091,73800.0
2013-09-25 12:25:00,17.32,17.37,17.32,17.36,49300.0,14.9005,14.9436,14.9005,14.935,49300.0
2013-09-25 12:30:00,17.36,17.37,17.32,17.35,40500.0,14.935,14.9436,14.9005,14.9264,40500.0
2013-09-25 12:35:00,17.35,17.36,17.31,17.35,43200.0,14.9264,14.935,14.8919,14.9264,43200.0
2013-09-25 12:40:00,17.34,17.34,17.3,17.32,27400.0,14.9178,14.9178,14.8833,14.9005,27400.0
2013-09-25 12:45:00,17.31,17.34,17.31,17.34,26400.0,14.8919,14.9178,14.8919,14.9178,26400.0
2013-09-25 12:50:00,17.35,17.36,17.29,17.3,52200.0,14.9264,14.935,14.8747,14.8833,52200.0
2013-09-25 12:55:00,17.3,17.32,17.29,17.32,68200.0,14.8833,14.9005,14.8747,14.9005,68200.0
2013-09-25 13:00:00,17.32,17.35,17.31,17.33,30500.0,14.9005,14.9264,14.8919,14.9091,30500.0
2013-09-25 13:05:00,17.33,17.39,17.33,17.38,48800.0,14.9091,14.9608,14.9091,14.9522,48800.0
2013-09-25 13:10:00,17.38,17.4,17.36,17.38,44500.0,14.9522,14.9694,14.935,14.9522,44500.0
2013-09-25 13:15:00,17.38,17.38,17.32,17.34,57600.0,14.9522,14.9522,14.9005,14.9178,57600.0
2013-09-25 13:20:00,17.34,17.36,17.32,17.35,24200.0,14.9178,14.935,14.9005,14.9264,24200.0
2013-09-25 13:25:00,17.36,17.36,17.31,17.32,26200.0,14.935,14.935,14.8919,14.9005,26200.0
2013-09-25 13:30:00,17.32,17.32,17.23,17.25,49500.0,14.9005,14.9005,14.8231,14.8403,49500.0
2013-09-25 13:35:00,17.24,17.25,17.21,17.23,96400.0,14.8317,14.8403,14.8059,14.8231,96400.0
2013-09-25 13:40:00,17.24,17.25,17.2,17.2,74500.0,14.8317,14.8403,14.7973,14.7973,74500.0
2013-09-25 13:45:00,17.21,17.25,17.21,17.25,64000.0,14.8059,14.8403,14.8059,14.8403,64000.0
2013-09-25 13:50:00,17.25,17.26,17.21,17.24,52000.0,14.8403,14.8489,14.8059,14.8317,52000.0
2013-09-25 13:55:00,17.24,17.28,17.24,17.25,53600.0,14.8317,14.8661,14.8317,14.8403,53600.0
2013-09-25 14:00:00,17.26,17.27,17.24,17.25,48200.0,14.8489,14.8575,14.8317,14.8403,48200.0
2013-09-25 14:05:00,17.24,17.25,17.19,17.19,90800.0,14.8317,14.8403,14.7887,14.7887,90800.0
2013-09-25 14:10:00,17.19,17.23,17.18,17.23,53300.0,14.7887,14.8231,14.7801,14.8231,53300.0
2013-09-25 14:15:00,17.22,17.27,17.2,17.23,34300.0,14.8145,14.8575,14.7973,14.8231,34300.0
2013-09-25 14:20:00,17.23,17.25,17.22,17.22,28100.0,14.8231,14.8403,14.8145,14.8145,28100.0
2013-09-25 14:25:00,17.22,17.27,17.22,17.22,37400.0,14.8145,14.8575,14.8145,14.8145,37400.0
2013-09-25 14:30:00,17.22,17.24,17.2,17.22,46600.0,14.8145,14.8317,14.7973,14.8145,46600.0
2013-09-25 14:35:00,17.21,17.23,17.2,17.23,23100.0,14.8059,14.8231,14.7973,14.8231,23100.0
2013-09-25 14:40:00,17.23,17.25,17.21,17.23,56100.0,14.8231,14.8403,14.8059,14.8231,56100.0
2013-09-25 14:45:00,17.22,17.26,17.21,17.26,59900.0,14.8145,14.8489,14.8059,14.8489,59900.0
2013-09-25 14:50:00,17.26,17.26,17.21,17.24,92500.0,14.8489,14.8489,14.8059,14.8317,92500.0
2013-09-25 14:55:00,17.24,17.29,17.23,17.25,81600.0,14.8317,14.8747,14.8231,14.8403,81600.0
2013-09-25 15:00:00,17.25,17.27,17.25,17.25,43300.0,14.8403,14.8575,14.8403,14.8403,43300.0
2013-09-25 15:05:00,17.25,17.27,17.23,17.25,237400.0,14.8403,14.8575,14.8231,14.8403,237400.0
2013-09-25 15:10:00,17.25,17.27,17.23,17.25,71900.0,14.8403,14.8575,14.8231,14.8403,71900.0
2013-09-25 15:15:00,17.24,17.25,17.19,17.2,248400.0,14.8317,14.8403,14.7887,14.7973,248400.0
2013-09-25 15:20:00,17.2,17.2,17.14,17.17,124000.0,14.7973,14.7973,14.7457,14.7715,124000.0
2013-09-25 15:25:00,17.17,17.19,17.14,17.18,82000.0,14.7715,14.7887,14.7457,14.7801,82000.0
2013-09-25 15:30:00,17.17,17.2,17.16,17.19,90700.0,14.7715,14.7973,14.7629,14.7887,90700.0
2013-09-25 15:35:00,17.19,17.21,17.17,17.2,108700.0,14.7887,14.8059,14.7715,14.7973,108700.0
2013-09-25 15:40:00,17.2,17.22,17.19,17.22,140700.0,14.7973,14.8145,14.7887,14.8145,140700.0
2013-09-25 15:45:00,17.21,17.22,17.17,17.18,182600.0,14.8059,14.8145,14.7715,14.7801,182600.0
2013-09-25 15:50:00,17.18,17.19,17.15,17.18,177500.0,14.7801,14.7887,14.7543,14.7801,177500.0
2013-09-25 15:55:00,17.18,17.21,17.17,17.18,214900.0,14.7801,14.8059,14.7715,14.7801,214900.0
2013-09-26 09:30:00,17.22,17.24,17.08,17.18,150000.0,14.8145,14.8317,14.6941,14.7801,150000.0
2013-09-26 09:35:00,17.16,17.21,17.09,17.09,89400.0,14.7629,14.8059,14.7027,14.7027,89400.0
2013-09-26 09:40:00,17.08,17.09,17.01,17.01,134200.0,14.6941,14.7027,14.6339,14.6339,134200.0
2013-09-26 09:45:00,17.01,17.14,16.96,17.13,186100.0,14.6339,14.7457,14.5908,14.7371,186100.0
2013-09-26 09:50:00,17.14,17.19,17.12,17.13,230500.0,14.7457,14.7887,14.7285,14.7371,230500.0
2013-09-26 09:55:00,17.13,17.18,17.12,17.17,100500.0,14.7371,14.7801,14.7285,14.7715,100500.0
2013-09-26 10:00:00,17.15,17.23,17.09,17.2,91500.0,14.7543,14.8231,14.7027,14.7973,91500.0
2013-09-26 10:05:00,17.2,17.25,17.19,17.21,81600.0,14.7973,14.8403,14.7887,14.8059,81600.0
2013-09-26 10:10:00,17.21,17.22,17.09,17.1,98700.0,14.8059,14.8145,14.7027,14.7113,98700.0
2013-09-26 10:15:00,17.12,17.15,17.1,17.12,33600.0,14.7285,14.7543,14.7113,14.7285,33600.0
2013-09-26 10:20:00,17.12,17.14,17.05,17.06,78000.0,14.7285,14.7457,14.6683,14.6769,78000.0
2013-09-26 10:25:00,17.07,17.1,17.02,17.02,72300.0,14.6855,14.7113,14.6425,14.6425,72300.0
2013-09-26 10:30:00,17.02,17.03,16.94,16.94,121600.0,14.6425,14.6511,14.5736,14.5736,121600.0
2013-09-26 10:35:00,16.94,17.0,16.92,16.97,53700.0,14.5736,14.6252,14.5564,14.5994,53700.0
2013-09-26 10:40:00,16.98,17.0,16.92,16.98,96300.0,14.608,14.6252,14.5564,14.608,96300.0
2013-09-26 10:45:00,16.98,16.98,16.87,16.95,162400.0,14.608,14.608,14.5134,14.5822,162400.0
2013-09-26 10:50:00,16.94,16.96,16.9,16.94,64200.0,14.5736,14.5908,14.5392,14.5736,64200.0
2013-09-26 10:55:00,16.93,16.96,16.88,16.96,73800.0,14.565,14.5908,14.522,14.5908,73800.0
2013-09-26 11:00:00,16.95,16.96,16.91,16.96,41300.0,14.5822,14.5908,14.5478,14.5908,41300.0
2013-09-26 11:05:00,16.95,16.99,16.9,16.98,61700.0,14.5822,14.6166,14.5392,14.608,61700.0
2013-09-26 11:10:00,16.99,17.03,16.96,17.01,64400.0,14.6166,14.6511,14.5908,14.6339,64400.0
2013-09-26 11:15:00,17.0,17.02,16.95,17.01,250100.0,14.6252,14.6425,14.5822,14.6339,250100.0
2013-09-26 11:20:00,17.0,17.03,16.98,17.02,48200.0,14.6252,14.6511,14.608,14.6425,48200.0
2013-09-26 11:25:00,17.03,17.08,17.03,17.08,40200.0,14.6511,14.6941,14.6511,14.6941,40200.0
2013-09-26 11:30:00,17.08,17.08,17.01,17.03,64100.0,14.6941,14.6941,14.6339,14.6511,64100.0
2013-09-26 11:35:00,17.04,17.04,17.01,17.02,23400.0,14.6597,14.6597,14.6339,14.6425,23400.0
2013-09-26 11:40:00,17.02,17.05,17.0,17.05,38300.0,14.6425,14.6683,14.6252,14.6683,38300.0
2013-09-26 11:45:00,17.05,17.07,17.02,17.03,57300.0,14.6683,14.6855,14.6425,14.6511,57300.0
2013-09-26 11:50:00,17.02,17.07,17.0,17.07,51200.0,14.6425,14.6855,14.6252,14.6855,51200.0
2013-09-26 11:55:00,17.07,17.09,17.06,17.09,30700.0,14.6855,14.7027,14.6769,14.7027,30700.0
2013-09-26 12:00:00,17.08,17.09,17.04,17.04,36400.0,14.6941,14.7027,14.6597,14.6597,36400.0
2013-09-26 12:05:00,17.05,17.06,17.02,17.03,30100.0,14.6683,14.6769,14.6425,14.6511,30100.0
2013-09-26 12:10:00,17.04,17.05,16.99,16.99,42300.0,14.6597,14.6683,14.6166,14.6166,42300.0
2013-09-26 12:15:00,17.0,17.01,16.97,16.99,62700.0,14.6252,14.6339,14.5994,14.6166,62700.0
2013-09-26 12:20:00,17.0,17.01,16.98,16.99,21800.0,14.6252,14.6339,14.608,14.6166,21800.0
2013-09-26 12:25:00,16.98,17.02,16.98,17.0,39300.0,14.608,14.6425,14.608,14.6252,39300.0
2013-09-26 12:30:00,17.0,17.01,16.98,17.0,32300.0,14.6252,14.6339,14.608,14.6252,32300.0
2013-09-26 12:35:00,17.0,17.04,16.99,17.02,51700.0,14.6252,14.6597,14.6166,14.6425,51700.0
2013-09-26 12:40:00,17.01,17.06,17.01,17.06,45600.0,14.6339,14.6769,14.6339,14.6769,45600.0
2013-09-26 12:45:00,17.06,17.08,17.05,17.07,37300.0,14.6769,14.6941,14.6683,14.6855,37300.0
2013-09-26 12:50:00,17.06,17.1,17.05,17.09,30400.0,14.6769,14.7113,14.6683,14.7027,30400.0
2013-09-26 12:55:00,17.09,17.1,17.05,17.05,23400.0,14.7027,14.7113,14.6683,14.6683,23400.0
2013-09-26 13:00:00,17.05,17.08,17.05,17.05,25800.0,14.6683,14.6941,14.6683,14.6683,25800.0
2013-09-26 13:05:00,17.05,17.1,17.05,17.06,52700.0,14.6683,14.7113,14.6683,14.6769,52700.0
2013-09-26 13:10:00,17.07,17.09,17.07,17.09,17400.0,14.6855,14.7027,14.6855,14.7027,17400.0
2013-09-26 13:15:00,17.09,17.09,17.07,17.08,48300.0,14.7027,14.7027,14.6855,14.6941,48300.0
2013-09-26 13:20:00,17.08,17.09,17.06,17.06,56700.0,14.6941,14.7027,14.6769,14.6769,56700.0
2013-09-26 13:25:00,17.06,17.09,17.06,17.07,45800.0,14.6769,14.7027,14.6769,14.6855,45800.0
2013-09-26 13:30:00,17.07,17.07,17.04,17.05,61200.0,14.6855,14.6855,14.6597,14.6683,61200.0
2013-09-26 13:35:00,17.05,17.06,17.03,17.03,21900.0,14.6683,14.6769,14.6511,14.6511,21900.0
2013-09-26 13:40:00,17.03,17.06,17.01,17.02,22800.0,14.6511,14.6769,14.6339,14.6425,22800.0
2013-09-26 13:45:00,17.02,17.05,17.02,17.04,40800.0,14.6425,14.6683,14.6425,14.6597,40800.0
2013-09-26 13:50:00,17.03,17.04,17.02,17.03,10100.0,14.6511,14.6597,14.6425,14.6511,10100.0
2013-09-26 13:55:00,17.02,17.03,17.0,17.03,28200.0,14.6425,14.6511,14.6252,14.6511,28200.0
2013-09-26 14:00:00,17.02,17.03,16.97,16.98,27400.0,14.6425,14.6511,14.5994,14.608,27400.0
2013-09-26 14:05:00,16.98,16.99,16.96,16.98,39500.0,14.608,14.6166,14.5908,14.608,39500.0
2013-09-26 14:10:00,16.99,17.0,16.96,16.98,47200.0,14.6166,14.6252,14.5908,14.608,47200.0
2013-09-26 14:15:00,16.97,16.99,16.96,16.97,31800.0,14.5994,14.6166,14.5908,14.5994,31800.0
2013-09-26 14:20:00,16.98,16.98,16.95,16.98,38600.0,14.608,14.608,14.5822,14.608,38600.0
2013-09-26 14:25:00,16.98,16.99,16.96,16.97,37500.0,14.608,14.6166,14.5908,14.5994,37500.0
2013-09-26 14:30:00,16.97,16.98,16.94,16.97,65000.0,14.5994,14.608,14.5736,14.5994,65000.0
2013-09-26 14:35:00,16.97,16.97,16.94,16.95,20200.0,14.5994,14.5994,14.5736,14.5822,20200.0
2013-09-26 14:40:00,16.95,16.97,16.92,16.96,59100.0,14.5822,14.5994,14.5564,14.5908,59100.0
2013-09-26 14:45:00,16.95,16.96,16.92,16.92,46200.0,14.5822,14.5908,14.5564,14.5564,46200.0
2013-09-26 14:50:00,16.92,16.95,16.92,16.93,28600.0,14.5564,14.5822,14.5564,14.565,28600.0
2013-09-26 14:55:00,16.93,16.95,16.93,16.93,21300.0,14.565,14.5822,14.565,14.565,21300.0
2013-09-26 15:00:00,16.93,16.96,16.92,16.93,58100.0,14.565,14.5908,14.5564,14.565,58100.0
2013-09-26 15:05:00,16.93,16.96,16.92,16.96,43600.0,14.565,14.5908,14.5564,14.5908,43600.0
2013-09-26 15:10:00,16.96,16.97,16.93,16.95,64200.0,14.5908,14.5994,14.565,14.5822,64200.0
2013-09-26 15:15:00,16.94,16.94,16.92,16.94,32000.0,14.5736,14.5736,14.5564,14.5736,32000.0
2013-09-26 15:20:00,16.94,16.95,16.92,16.94,45600.0,14.5736,14.5822,14.5564,14.5736,45600.0
2013-09-26 15:25:00,16.94,16.97,16.93,16.96,109500.0,14.5736,14.5994,14.565,14.5908,109500.0
2013-09-26 15:30:00,16.95,16.98,16.94,16.95,89700.0,14.5822,14.608,14.5736,14.5822,89700.0
2013-09-26 15:35:00,16.95,16.96,16.93,16.95,140000.0,14.5822,14.5908,14.565,14.5822,140000.0
2013-09-26 15:40:00,16.95,16.96,16.94,16.96,160400.0,14.5822,14.5908,14.5736,14.5908,160400.0
2013-09-26 15:45:00,16.97,17.0,16.96,16.99,177400.0,14.5994,14.6252,14.5908,14.6166,177400.0
2013-09-26 15:50:00,17.0,17.0,16.96,16.96,365700.0,14.6252,14.6252,14.5908,14.5908,365700.0
2013-09-26 15:55:00,16.96,16.98,16.94,16.97,604900.0,14.5908,14.608,14.5736,14.5994,604900.0
2013-09-27 09:30:00,16.85,16.93,16.76,16.89,209400.0,14.4962,14.565,14.4188,14.5306,209400.0
2013-09-27 09:35:00,16.89,16.92,16.84,16.87,139900.0,14.5306,14.5564,14.4876,14.5134,139900.0
2013-09-27 09:40:00,16.86,16.93,16.84,16.91,136800.0,14.5048,14.565,14.4876,14.5478,136800.0
2013-09-27 09:45:00,16.91,16.91,16.82,16.85,94300.0,14.5478,14.5478,14.4704,14.4962,94300.0
2013-09-27 09:50:00,16.85,16.85,16.76,16.77,91300.0,14.4962,14.4962,14.4188,14.4274,91300.0
2013-09-27 09:55:00,16.78,16.79,16.7,16.79,101300.0,14.436,14.4446,14.3672,14.4446,101300.0
2013-09-27 10:00:00,16.79,16.8,16.7,16.75,167300.0,14.4446,14.4532,14.3672,14.4102,167300.0
2013-09-27 10:05:00,16.75,16.78,16.72,16.75,234800.0,14.4102,14.436,14.3844,14.4102,234800.0
2013-09-27 10:10:00,16.76,16.82,16.76,16.8,81300.0,14.4188,14.4704,14.4188,14.4532,81300.0
2013-09-27 10:15:00,16.8,16.86,16.77,16.79,107400.0,14.4532,14.5048,14.4274,14.4446,107400.0
2013-09-27 10:20:00,16.8,16.81,16.76,16.78,62600.0,14.4532,14.4618,14.4188,14.436,62600.0
2013-09-27 10:25:00,16.78,16.84,16.76,16.81,92800.0,14.436,14.4876,14.4188,14.4618,92800.0
2013-09-27 10:30:00,16.81,16.86,16.79,16.82,66400.0,14.4618,14.5048,14.4446,14.4704,66400.0
2013-09-27 10:35:00,16.82,16.86,16.81,16.84,57000.0,14.4704,14.5048,14.4618,14.4876,57000.0
2013-09-27 10:40:00,16.84,16.85,16.79,16.82,66100.0,14.4876,14.4962,14.4446,14.4704,66100.0
2013-09-27 10:45:00,16.83,16.86,16.8,16.81,36600.0,14.479,14.5048,14.4532,14.4618,36600.0
2013-09-27 10:50:00,16.81,16.83,16.78,16.8,35000.0,14.4618,14.479,14.436,14.4532,35000.0
2013-09-27 10:55:00,16.8,16.84,16.78,16.82,42500.0,14.4532,14.4876,14.436,14.4704,42500.0
2013-09-27 11:00:00,16.83,16.86,16.82,16.85,31600.0,14.479,14.5048,14.4704,14.4962,31600.0
2013-09-27 11:05:00,16.85,16.87,16.83,16.86,73600.0,14.4962,14.5134,14.479,14.5048,73600.0
2013-09-27 11:10:00,16.86,16.88,16.83,16.86,82100.0,14.5048,14.522,14.479,14.5048,82100.0
2013-09-27 11:15:00,16.85,16.86,16.82,16.84,53000.0,14.4962,14.5048,14.4704,14.4876,53000.0
2013-09-27 11:20:00,16.83,16.86,16.82,16.83,19900.0,14.479,14.5048,14.4704,14.479,19900.0
2013-09-27 11:25:00,16.83,16.84,16.8,16.82,26800.0,14.479,14.4876,14.4532,14.4704,26800.0
2013-09-27 11:30:00,16.83,16.84,16.81,16.82,35000.0,14.479,14.4876,14.4618,14.4704,35000.0
2013-09-27 11:35:00,16.82,16.88,16.82,16.84,59100.0,14.4704,14.522,14.4704,14.4876,59100.0
2013-09-27 11:40:00,16.84,16.86,16.82,16.82,40100.0,14.4876,14.5048,14.4704,14.4704,40100.0
2013-09-27 11:45:00,16.82,16.82,16.79,16.81,41500.0,14.4704,14.4704,14.4446,14.4618,41500.0
2013-09-27 11:50:00,16.8,16.82,16.78,16.79,22400.0,14.4532,14.4704,14.436,14.4446,22400.0
2013-09-27 11:55:00,16.8,16.82,16.79,16.79,32100.0,14.4532,14.4704,14.4446,14.4446,32100.0
2013-09-27 12:00:00,16.8,16.82,16.79,16.81,20300.0,14.4532,14.4704,14.4446,14.4618,20300.0
2013-09-27 12:05:00,16.82,16.82,16.78,16.8,55200.0,14.4704,14.4704,14.436,14.4532,55200.0
2013-09-27 12:10:00,16.8,16.81,16.79,16.8,14700.0,14.4532,14.4618,14.4446,14.4532,14700.0
2013-09-27 12:15:00,16.81,16.82,16.8,16.82,18800.0,14.4618,14.4704,14.4532,14.4704,18800.0
2013-09-27 12:20:00,16.81,16.82,16.77,16.77,67200.0,14.4618,14.4704,14.4274,14.4274,67200.0
2013-09-27 12:25:00,16.77,16.78,16.75,16.76,24900.0,14.4274,14.436,14.4102,14.4188,24900.0
2013-09-27 12:30:00,16.75,16.79,16.72,16.79,38700.0,14.4102,14.4446,14.3844,14.4446,38700.0
2013-09-27 12:35:00,16.79,16.79,16.74,16.75,38300.0,14.4446,14.4446,14.4016,14.4102,38300.0
2013-09-27 12:40:00,16.76,16.77,16.74,16.76,38000.0,14.4188,14.4274,14.4016,14.4188,38000.0
2013-09-27 12:45:00,16.76,16.77,16.73,16.74,21100.0,14.4188,14.4274,14.393,14.4016,21100.0
2013-09-27 12:50:00,16.74,16.75,16.73,16.75,14100.0,14.4016,14.4102,14.393,14.4102,14100.0
2013-09-27 12:55:00,16.75,16.75,16.73,16.75,28500.0,14.4102,14.4102,14.393,14.4102,28500.0
2013-09-27 13:00:00,16.74,16.76,16.73,16.74,32200.0,14.4016,14.4188,14.393,14.4016,32200.0
2013-09-27 13:05:00,16.74,16.76,16.74,16.76,18800.0,14.4016,14.4188,14.4016,14.4188,18800.0
2013-09-27 13:10:00,16.75,16.76,16.74,16.75,28400.0,14.4102,14.4188,14.4016,14.4102,28400.0
2013-09-27 13:15:00,16.76,16.77,16.75,16.75,33400.0,14.4188,14.4274,14.4102,14.4102,33400.0
2013-09-27 13:20:00,16.74,16.75,16.71,16.73,51600.0,14.4016,14.4102,14.3758,14.393,51600.0
2013-09-27 13:25:00,16.73,16.75,16.69,16.7,195800.0,14.393,14.4102,14.3586,14.3672,195800.0
2013-09-27 13:30:00,16.7,16.7,16.67,16.68,47700.0,14.3672,14.3672,14.3413,14.3499,47700.0
2013-09-27 13:35:00,16.69,16.7,16.63,16.63,195000.0,14.3586,14.3672,14.3069,14.3069,195000.0
2013-09-27 13:40:00,16.64,16.65,16.63,16.64,104000.0,14.3155,14.3241,14.3069,14.3155,104000.0
2013-09-27 13:45:00,16.64,16.65,16.63,16.63,40200.0,14.3155,14.3241,14.3069,14.3069,40200.0
2013-09-27 13:50:00,16.64,16.66,16.62,16.64,227900.0,14.3155,14.3327,14.2983,14.3155,227900.0
2013-09-27 13:55:00,16.64,16.64,16.56,16.58,167700.0,14.3155,14.3155,14.2467,14.2639,167700.0
2013-09-27 14:00:00,16.59,16.59,16.52,16.55,244700.0,14.2725,14.2725,14.2123,14.2381,244700.0
2013-09-27 14:05:00,16.55,16.6,16.54,16.58,119100.0,14.2381,14.2811,14.2295,14.2639,119100.0
2013-09-27 14:10:00,16.58,16.6,16.54,16.54,96200.0,14.2639,14.2811,14.2295,14.2295,96200.0
2013-09-27 14:15:00,16.55,16.55,16.5,16.52,84500.0,14.2381,14.2381,14.1951,14.2123,84500.0
2013-09-27 14:20:00,16.53,16.55,16.5,16.52,106300.0,14.2209,14.2381,14.1951,14.2123,106300.0
2013-09-27 14:25:00,16.53,16.58,16.52,16.57,171300.0,14.2209,14.2639,14.2123,14.2553,171300.0
2013-09-27 14:30:00,16.57,16.58,16.48,16.48,308700.0,14.2553,14.2639,14.1779,14.1779,308700.0
2013-09-27 14:35:00,16.49,16.51,16.47,16.5,692800.0,14.1865,14.2037,14.1693,14.1951,692800.0
2013-09-27 14:40:00,16.51,16.52,16.49,16.52,203700.0,14.2037,14.2123,14.1865,14.2123,203700.0
2013-09-27 14:45:00,16.52,16.54,16.51,16.52,89100.0,14.2123,14.2295,14.2037,14.2123,89100.0
2013-09-27 14:50:00,16.53,16.57,16.53,16.54,62000.0,14.2209,14.2553,14.2209,14.2295,62000.0
2013-09-27 14:55:00,16.55,16.55,16.51,16.52,52200.0,14.2381,14.2381,14.2037,14.2123,52200.0
2013-09-27 15:00:00,16.52,16.54,16.52,16.52,55400.0,14.2123,14.2295,14.2123,14.2123,55400.0
2013-09-27 15:05:00,16.52,16.53,16.46,16.47,311600.0,14.2123,14.2209,14.1607,14.1693,311600.0
2013-09-27 15:10:00,16.48,16.49,16.47,16.49,116300.0,14.1779,14.1865,14.1693,14.1865,116300.0
2013-09-27 15:15:00,16.49,16.49,16.44,16.46,76500.0,14.1865,14.1865,14.1435,14.1607,76500.0
2013-09-27 15:20:00,16.46,16.5,16.45,16.49,120100.0,14.1607,14.1951,14.1521,14.1865,120100.0
2013-09-27 15:25:00,16.5,16.52,16.49,16.51,73100.0,14.1951,14.2123,14.1865,14.2037,73100.0
2013-09-27 15:30:00,16.51,16.55,16.5,16.55,126200.0,14.2037,14.2381,14.1951,14.2381,126200.0
2013-09-27 15:35:00,16.55,16.58,16.53,16.56,209400.0,14.2381,14.2639,14.2209,14.2467,209400.0
2013-09-27 15:40:00,16.56,16.62,16.55,16.59,344500.0,14.2467,14.2983,14.2381,14.2725,344500.0
2013-09-27 15:45:00,16.58,16.59,16.55,16.57,363600.0,14.2639,14.2725,14.2381,14.2553,363600.0
2013-09-27 15:50:00,16.58,16.59,16.55,16.57,481400.0,14.2639,14.2725,14.2381,14.2553,481400.0
2013-09-27 15:55:00,16.58,16.59,16.56,16.56,1035000.0,14.2639,14.2725,14.2467,14.2467,1035000.0
2013-09-30 09:30:00,16.25,16.29,16.13,16.18,296300.0,13.98,14.0144,13.8768,13.9198,296300.0
2013-09-30 09:35:00,16.19,16.27,16.16,16.27,267200.0,13.9284,13.9972,13.9026,13.9972,267200.0
2013-09-30 09:40:00,16.26,16.37,16.25,16.3,192200.0,13.9886,14.0833,13.98,14.023,192200.0
2013-09-30 09:45:00,16.29,16.34,16.26,16.33,79700.0,14.0144,14.0574,13.9886,14.0488,79700.0
2013-09-30 09:50:00,16.32,16.51,16.3,16.47,329100.0,14.0402,14.2037,14.023,14.1693,329100.0
2013-09-30 09:55:00,16.47,16.49,16.4,16.44,60400.0,14.1693,14.1865,14.1091,14.1435,60400.0
2013-09-30 10:00:00,16.45,16.48,16.41,16.43,97900.0,14.1521,14.1779,14.1177,14.1349,97900.0
2013-09-30 10:05:00,16.43,16.47,16.38,16.39,103100.0,14.1349,14.1693,14.0919,14.1005,103100.0
2013-09-30 10:10:00,16.39,16.41,16.35,16.37,76800.0,14.1005,14.1177,14.066,14.0833,76800.0
2013-09-30 10:15:00,16.37,16.37,16.32,16.35,74500.0,14.0833,14.0833,14.0402,14.066,74500.0
2013-09-30 10:20:00,16.35,16.36,16.32,16.32,76100.0,14.066,14.0746,14.0402,14.0402,76100.0
2013-09-30 10:25:00,16.33,16.37,16.32,16.33,71400.0,14.0488,14.0833,14.0402,14.0488,71400.0
2013-09-30 10:30:00,16.33,16.34,16.29,16.33,74400.0,14.0488,14.0574,14.0144,14.0488,74400.0
2013-09-30 10:35:00,16.34,16.39,16.34,16.36,43800.0,14.0574,14.1005,14.0574,14.0746,43800.0
2013-09-30 10:40:00,16.36,16.45,16.35,16.45,52000.0,14.0746,14.1521,14.066,14.1521,52000.0
2013-09-30 10:45:00,16.45,16.46,16.39,16.42,78000.0,14.1521,14.1607,14.1005,14.1263,78000.0
2013-09-30 10:50:00,16.42,16.47,16.41,16.42,85000.0,14.1263,14.1693,14.1177,14.1263,85000.0
2013-09-30 10:55:00,16.42,16.45,16.38,16.43,75400.0,14.1263,14.1521,14.0919,14.1349,75400.0
2013-09-30 11:00:00,16.43,16.46,16.41,16.43,57200.0,14.1349,14.1607,14.1177,14.1349,57200.0
2013-09-30 11:05:00,16.44,16.49,16.43,16.44,56800.0,14.1435,14.1865,14.1349,14.1435,56800.0
2013-09-30 11:10:00,16.44,16.44,16.37,16.37,56100.0,14.1435,14.1435,14.0833,14.0833,56100.0
2013-09-30 11:15:00,16.38,16.45,16.37,16.45,33300.0,14.0919,14.1521,14.0833,14.1521,33300.0
2013-09-30 11:20:00,16.45,16.5,16.45,16.48,45900.0,14.1521,14.1951,14.1521,14.1779,45900.0
2013-09-30 11:25:00,16.49,16.55,16.48,16.54,76300.0,14.1865,14.2381,14.1779,14.2295,76300.0
2013-09-30 11:30:00,16.55,16.56,16.5,16.51,36800.0,14.2381,14.2467,14.1951,14.2037,36800.0
2013-09-30 11:35:00,16.53,16.53,16.5,16.5,14500.0,14.2209,14.2209,14.1951,14.1951,14500.0
2013-09-30 11:40:00,16.51,16.51,16.46,16.48,61100.0,14.2037,14.2037,14.1607,14.1779,61100.0
2013-09-30 11:45:00,16.48,16.5,16.46,16.48,104400.0,14.1779,14.1951,14.1607,14.1779,104400.0
2013-09-30 11:50:00,16.48,16.52,16.48,16.52,39400.0,14.1779,14.2123,14.1779,14.2123,39400.0
2013-09-30 11:55:00,16.52,16.55,16.5,16.55,41900.0,14.2123,14.2381,14.1951,14.2381,41900.0
2013-09-30 12:00:00,16.54,16.54,16.47,16.48,40400.0,14.2295,14.2295,14.1693,14.1779,40400.0
2013-09-30 12:05:00,16.48,16.5,16.47,16.47,22700.0,14.1779,14.1951,14.1693,14.1693,22700.0
2013-09-30 12:10:00,16.47,16.49,16.45,16.47,53600.0,14.1693,14.1865,14.1521,14.1693,53600.0
2013-09-30 12:15:00,16.47,16.48,16.44,16.45,32700.0,14.1693,14.1779,14.1435,14.1521,32700.0
2013-09-30 12:20:00,16.45,16.49,16.45,16.47,46100.0,14.1521,14.1865,14.1521,14.1693,46100.0
2013-09-30 12:25:00,16.48,16.51,16.48,16.49,63000.0,14.1779,14.2037,14.1779,14.1865,63000.0
2013-09-30 12:30:00,16.49,16.51,16.47,16.49,35900.0,14.1865,14.2037,14.1693,14.1865,35900.0
2013-09-30 12:35:00,16.49,16.51,16.47,16.48,30400.0,14.1865,14.2037,14.1693,14.1779,30400.0
2013-09-30 12:40:00,16.48,16.51,16.47,16.5,46000.0,14.1779,14.2037,14.1693,14.1951,46000.0
2013-09-30 12:45:00,16.5,16.51,16.47,16.47,142300.0,14.1951,14.2037,14.1693,14.1693,142300.0
2013-09-30 12:50:00,16.47,16.48,16.46,16.46,42400.0,14.1693,14.1779,14.1607,14.1607,42400.0
2013-09-30 12:55:00,16.46,16.49,16.45,16.48,53200.0,14.1607,14.1865,14.1521,14.1779,53200.0
2013-09-30 13:00:00,16.49,16.56,16.49,16.54,51200.0,14.1865,14.2467,14.1865,14.2295,51200.0
2013-09-30 13:05:00,16.54,16.57,16.54,16.56,32800.0,14.2295,14.2553,14.2295,14.2467,32800.0
2013-09-30 13:10:00,16.56,16.57,16.55,16.55,17100.0,14.2467,14.2553,14.2381,14.2381,17100.0
2013-09-30 13:15:00,16.55,16.66,16.55,16.65,79400.0,14.2381,14.3327,14.2381,14.3241,79400.0
2013-09-30 13:20:00,16.64,16.66,16.61,16.61,47300.0,14.3155,14.3327,14.2897,14.2897,47300.0
2013-09-30 13:25:00,16.61,16.64,16.6,16.64,33100.0,14.2897,14.3155,14.2811,14.3155,33100.0
2013-09-30 13:30:00,16.63,16.7,16.63,16.68,58400.0,14.3069,14.3672,14.3069,14.3499,58400.0
2013-09-30 13:35:00,16.68,16.71,16.67,16.68,191800.0,14.3499,14.3758,14.3413,14.3499,191800.0
2013-09-30 13:40:00,16.67,16.69,16.62,16.63,93200.0,14.3413,14.3586,14.2983,14.3069,93200.0
2013-09-30 13:45:00,16.64,16.66,16.64,16.65,25400.0,14.3155,14.3327,14.3155,14.3241,25400.0
2013-09-30 13:50:00,16.65,16.67,16.6,16.6,38300.0,14.3241,14.3413,14.2811,14.2811,38300.0
2013-09-30 13:55:00,16.6,16.61,16.58,16.59,66100.0,14.2811,14.2897,14.2639,14.2725,66100.0
2013-09-30 14:00:00,16.59,16.61,16.57,16.6,53900.0,14.2725,14.2897,14.2553,14.2811,53900.0
2013-09-30 14:05:00,16.6,16.65,16.58,16.64,62900.0,14.2811,14.3241,14.2639,14.3155,62900.0
2013-09-30 14:10:00,16.65,16.66,16.6,16.64,45300.0,14.3241,14.3327,14.2811,14.3155,45300.0
2013-09-30 14:15:00,16.64,16.64,16.62,16.62,34000.0,14.3155,14.3155,14.2983,14.2983,34000.0
2013-09-30 14:20:00,16.62,16.63,16.6,16.61,43700.0,14.2983,14.3069,14.2811,14.2897,43700.0
2013-09-30 14:25:00,16.62,16.64,16.61,16.62,51100.0,14.2983,14.3155,14.2897,14.2983,51100.0
2013-09-30 14:30:00,16.62,16.65,16.6,16.63,150900.0,14.2983,14.3241,14.2811,14.3069,150900.0
2013-09-30 14:35:00,16.63,16.66,16.61,16.66,71200.0,14.3069,14.3327,14.2897,14.3327,71200.0
2013-09-30 14:40:00,16.66,16.66,16.62,16.64,77700.0,14.3327,14.3327,14.2983,14.3155,77700.0
2013-09-30 14:45:00,16.64,16.68,16.64,16.68,33100.0,14.3155,14.3499,14.3155,14.3499,33100.0
2013-09-30 14:50:00,16.68,16.68,16.64,16.64,72300.0,14.3499,14.3499,14.3155,14.3155,72300.0
2013-09-30 14:55:00,16.64,16.66,16.62,16.62,50900.0,14.3155,14.3327,14.2983,14.2983,50900.0
2013-09-30 15:00:00,16.62,16.62,16.57,16.59,65800.0,14.2983,14.2983,14.2553,14.2725,65800.0
2013-09-30 15:05:00,16.59,16.6,16.57,16.59,67800.0,14.2725,14.2811,14.2553,14.2725,67800.0
2013-09-30 15:10:00,16.59,16.59,16.55,16.56,73200.0,14.2725,14.2725,14.2381,14.2467,73200.0
2013-09-30 15:15:00,16.56,16.56,16.53,16.54,90500.0,14.2467,14.2467,14.2209,14.2295,90500.0
2013-09-30 15:20:00,16.54,16.54,16.49,16.52,77800.0,14.2295,14.2295,14.1865,14.2123,77800.0
2013-09-30 15:25:00,16.52,16.52,16.5,16.52,94800.0,14.2123,14.2123,14.1951,14.2123,94800.0
2013-09-30 15:30:00,16.51,16.52,16.49,16.49,135100.0,14.2037,14.2123,14.1865,14.1865,135100.0
2013-09-30 15:35:00,16.49,16.5,16.45,16.46,256900.0,14.1865,14.1951,14.1521,14.1607,256900.0
2013-09-30 15:40:00,16.46,16.47,16.45,16.46,131500.0,14.1607,14.1693,14.1521,14.1607,131500.0
2013-09-30 15:45:00,16.46,16.49,16.43,16.44,331700.0,14.1607,14.1865,14.1349,14.1435,331700.0
2013-09-30 15:50:00,16.44,16.49,16.43,16.47,279000.0,14.1435,14.1865,14.1349,14.1693,279000.0
2013-09-30 15:55:00,16.46,16.51,16.46,16.5,397800.0,14.1607,14.2037,14.1607,14.1951,397800.0
2013-10-01 09:30:00,16.56,16.72,16.5,16.62,140200.0,14.2467,14.3844,14.1951,14.2983,140200.0
2013-10-01 09:35:00,16.6,16.63,16.5,16.51,112700.0,14.2811,14.3069,14.1951,14.2037,112700.0
2013-10-01 09:40:00,16.51,16.62,16.48,16.53,131500.0,14.2037,14.2983,14.1779,14.2209,131500.0
2013-10-01 09:45:00,16.55,16.61,16.53,16.57,61300.0,14.2381,14.2897,14.2209,14.2553,61300.0
2013-10-01 09:50:00,16.57,16.6,16.53,16.57,125400.0,14.2553,14.2811,14.2209,14.2553,125400.0
2013-10-01 09:55:00,16.57,16.58,16.51,16.54,113900.0,14.2553,14.2639,14.2037,14.2295,113900.0
2013-10-01 10:00:00,16.54,16.54,16.47,16.53,96100.0,14.2295,14.2295,14.1693,14.2209,96100.0
2013-10-01 10:05:00,16.53,16.54,16.46,16.51,95600.0,14.2209,14.2295,14.1607,14.2037,95600.0
2013-10-01 10:10:00,16.51,16.55,16.48,16.48,182300.0,14.2037,14.2381,14.1779,14.1779,182300.0
2013-10-01 10:15:00,16.49,16.57,16.49,16.56,83100.0,14.1865,14.2553,14.1865,14.2467,83100.0
2013-10-01 10:20:00,16.56,16.61,16.56,16.59,76900.0,14.2467,14.2897,14.2467,14.2725,76900.0
2013-10-01 10:25:00,16.59,16.61,16.56,16.57,39100.0,14.2725,14.2897,14.2467,14.2553,39100.0
2013-10-01 10:30:00,16.57,16.64,16.57,16.63,75200.0,14.2553,14.3155,14.2553,14.3069,75200.0
2013-10-01 10:35:00,16.63,16.63,16.57,16.59,48900.0,14.3069,14.3069,14.2553,14.2725,48900.0
2013-10-01 10:40:00,16.59,16.6,16.57,16.57,45800.0,14.2725,14.2811,14.2553,14.2553,45800.0
2013-10-01 10:45:00,16.57,16.61,16.57,16.58,76300.0,14.2553,14.2897,14.2553,14.2639,76300.0
2013-10-01 10:50:00,16.59,16.64,16.57,16.61,160700.0,14.2725,14.3155,14.2553,14.2897,160700.0
2013-10-01 10:55:00,16.61,16.65,16.59,16.6,120100.0,14.2897,14.3241,14.2725,14.2811,120100.0
2013-10-01 11:00:00,16.61,16.62,16.58,16.6,26300.0,14.2897,14.2983,14.2639,14.2811,26300.0
2013-10-01 11:05:00,16.6,16.62,16.58,16.6,46600.0,14.2811,14.2983,14.2639,14.2811,46600.0
2013-10-01 11:10:00,16.59,16.62,16.59,16.59,39700.0,14.2725,14.2983,14.2725,14.2725,39700.0
2013-10-01 11:15:00,16.6,16.61,16.58,16.58,18700.0,14.2811,14.2897,14.2639,14.2639,18700.0
2013-10-01 11:20:00,16.58,16.6,16.56,16.57,43000.0,14.2639,14.2811,14.2467,14.2553,43000.0
2013-10-01 11:25:00,16.57,16.62,16.57,16.62,35600.0,14.2553,14.2983,14.2553,14.2983,35600.0
2013-10-01 11:30:00,16.62,16.69,16.62,16.69,47200.0,14.2983,14.3586,14.2983,14.3586,47200.0
2013-10-01 11:35:00,16.69,16.69,16.66,16.67,33700.0,14.3586,14.3586,14.3327,14.3413,33700.0
2013-10-01 11:40:00,16.66,16.71,16.66,16.7,30400.0,14.3327,14.3758,14.3327,14.3672,30400.0
2013-10-01 11:45:00,16.7,16.71,16.67,16.69,36500.0,14.3672,14.3758,14.3413,14.3586,36500.0
2013-10-01 11:50:00,16.7,16.71,16.67,16.68,40000.0,14.3672,14.3758,14.3413,14.3499,40000.0
2013-10-01 11:55:00,16.67,16.68,16.64,16.67,42700.0,14.3413,14.3499,14.3155,14.3413,42700.0
2013-10-01 12:00:00,16.66,16.67,16.61,16.63,32600.0,14.3327,14.3413,14.2897,14.3069,32600.0
2013-10-01 12:05:00,16.62,16.63,16.58,16.59,48500.0,14.2983,14.3069,14.2639,14.2725,48500.0
2013-10-01 12:10:00,16.59,16.62,16.59,16.61,33400.0,14.2725,14.2983,14.2725,14.2897,33400.0
2013-10-01 12:15:00,16.6,16.62,16.59,16.62,38600.0,14.2811,14.2983,14.2725,14.2983,38600.0
2013-10-01 12:20:00,16.62,16.63,16.62,16.63,37200.0,14.2983,14.3069,14.2983,14.3069,37200.0
2013-10-01 12:25:00,16.63,16.69,16.56,16.69,1099500.0,14.3069,14.3586,14.2467,14.3586,1099500.0
2013-10-01 12:30:00,16.68,16.7,16.68,16.69,63800.0,14.3499,14.3672,14.3499,14.3586,63800.0
2013-10-01 12:35:00,16.69,16.7,16.68,16.69,76400.0,14.3586,14.3672,14.3499,14.3586,76400.0
2013-10-01 12:40:00,16.69,16.71,16.69,16.7,153500.0,14.3586,14.3758,14.3586,14.3672,153500.0
2013-10-01 12:45:00,16.7,16.71,16.69,16.7,33400.0,14.3672,14.3758,14.3586,14.3672,33400.0
2013-10-01 12:50:00,16.7,16.71,16.66,16.67,49600.0,14.3672,14.3758,14.3327,14.3413,49600.0
2013-10-01 12:55:00,16.68,16.7,16.66,16.7,35700.0,14.3499,14.3672,14.3327,14.3672,35700.0
2013-10-01 13:00:00,16.69,16.72,16.68,16.72,75300.0,14.3586,14.3844,14.3499,14.3844,75300.0
2013-10-01 13:05:00,16.72,16.72,16.69,16.69,80200.0,14.3844,14.3844,14.3586,14.3586,80200.0
2013-10-01 13:10:00,16.68,16.69,16.66,16.66,41100.0,14.3499,14.3586,14.3327,14.3327,41100.0
2013-10-01 13:15:00,16.66,16.7,16.66,16.68,46800.0,14.3327,14.3672,14.3327,14.3499,46800.0
2013-10-01 13:20:00,16.68,16.69,16.65,16.66,42500.0,14.3499,14.3586,14.3241,14.3327,42500.0
2013-10-01 13:25:00,16.66,16.66,16.63,16.63,51900.0,14.3327,14.3327,14.3069,14.3069,51900.0
2013-10-01 13:30:00,16.64,16.65,16.62,16.63,39900.0,14.3155,14.3241,14.2983,14.3069,39900.0
2013-10-01 13:35:00,16.64,16.64,16.62,16.63,31300.0,14.3155,14.3155,14.2983,14.3069,31300.0
2013-10-01 13:40:00,16.63,16.66,16.63,16.65,45400.0,14.3069,14.3327,14.3069,14.3241,45400.0
2013-10-01 13:45:00,16.66,16.66,16.65,16.66,47200.0,14.3327,14.3327,14.3241,14.3327,47200.0
2013-10-01 13:50:00,16.66,16.66,16.64,16.65,54600.0,14.3327,14.3327,14.3155,14.3241,54600.0
2013-10-01 13:55:00,16.65,16.66,16.64,16.64,46000.0,14.3241,14.3327,14.3155,14.3155,46000.0
2013-10-01 14:00:00,16.64,16.66,16.64,16.64,60800.0,14.3155,14.3327,14.3155,14.3155,60800.0
2013-10-01 14:05:00,16.63,16.66,16.62,16.63,42900.0,14.3069,14.3327,14.2983,14.3069,42900.0
2013-10-01 14:10:00,16.64,16.64,16.62,16.63,33200.0,14.3155,14.3155,14.2983,14.3069,33200.0
2013-10-01 14:15:00,16.63,16.65,16.62,16.64,56500.0,14.3069,14.3241,14.2983,14.3155,56500.0
2013-10-01 14:20:00,16.64,16.64,16.62,16.63,58000.0,14.3155,14.3155,14.2983,14.3069,58000.0
2013-10-01 14:25:00,16.62,16.63,16.61,16.61,131300.0,14.2983,14.3069,14.2897,14.2897,131300.0
2013-10-01 14:30:00,16.61,16.62,16.6,16.62,50100.0,14.2897,14.2983,14.2811,14.2983,50100.0
2013-10-01 14:35:00,16.61,16.62,16.6,16.62,55600.0,14.2897,14.2983,14.2811,14.2983,55600.0
2013-10-01 14:40:00,16.62,16.63,16.61,16.62,55000.0,14.2983,14.3069,14.2897,14.2983,55000.0
2013-10-01 14:45:00,16.61,16.63,16.6,16.61,113900.0,14.2897,14.3069,14.2811,14.2897,113900.0
2013-10-01 14:50:00,16.6,16.62,16.6,16.62,75300.0,14.2811,14.2983,14.2811,14.2983,75300.0
2013-10-01 14:55:00,16.62,16.65,16.6,16.64,82500.0,14.2983,14.3241,14.2811,14.3155,82500.0
2013-10-01 15:00:00,16.63,16.69,16.63,16.66,98300.0,14.3069,14.3586,14.3069,14.3327,98300.0
2013-10-01 15:05:00,16.66,16.67,16.63,16.63,77400.0,14.3327,14.3413,14.3069,14.3069,77400.0
2013-10-01 15:10:00,16.63,16.65,16.6,16.61,78800.0,14.3069,14.3241,14.2811,14.2897,78800.0
2013-10-01 15:15:00,16.61,16.63,16.59,16.63,64800.0,14.2897,14.3069,14.2725,14.3069,64800.0
2013-10-01 15:20:00,16.63,16.63,16.61,16.63,75700.0,14.3069,14.3069,14.2897,14.3069,75700.0
2013-10-01 15:25:00,16.63,16.65,16.62,16.62,41700.0,14.3069,14.3241,14.2983,14.2983,41700.0
2013-10-01 15:30:00,16.62,16.67,16.62,16.66,128100.0,14.2983,14.3413,14.2983,14.3327,128100.0
2013-10-01 15:35:00,16.67,16.71,16.65,16.66,179300.0,14.3413,14.3758,14.3241,14.3327,179300.0
2013-10-01 15:40:00,16.64,16.68,16.64,16.66,104000.0,14.3155,14.3499,14.3155,14.3327,104000.0
2013-10-01 15:45:00,16.67,16.67,16.62,16.66,155300.0,14.3413,14.3413,14.2983,14.3327,155300.0
2013-10-01 15:50:00,16.65,16.67,16.64,16.67,219100.0,14.3241,14.3413,14.3155,14.3413,219100.0
2013-10-01 15:55:00,16.67,16.67,16.64,16.66,453700.0,14.3413,14.3413,14.3155,14.3327,453700.0
2013-10-02 09:30:00,16.56,16.57,16.47,16.5,113200.0,14.2467,14.2553,14.1693,14.1951,113200.0
2013-10-02 09:35:00,16.48,16.59,16.47,16.49,108700.0,14.1779,14.2725,14.1693,14.1865,108700.0
2013-10-02 09:40:00,16.49,16.54,16.45,16.54,197300.0,14.1865,14.2295,14.1521,14.2295,197300.0
2013-10-02 09:45:00,16.54,16.6,16.53,16.55,109500.0,14.2295,14.2811,14.2209,14.2381,109500.0
2013-10-02 09:50:00,16.54,16.58,16.52,16.57,75300.0,14.2295,14.2639,14.2123,14.2553,75300.0
2013-10-02 09:55:00,16.57,16.64,16.54,16.64,78500.0,14.2553,14.3155,14.2295,14.3155,78500.0
2013-10-02 10:00:00,16.63,16.65,16.6,16.62,42900.0,14.3069,14.3241,14.2811,14.2983,42900.0
2013-10-02 10:05:00,16.63,16.65,16.57,16.59,63500.0,14.3069,14.3241,14.2553,14.2725,63500.0
2013-10-02 10:10:00,16.6,16.68,16.59,16.68,102400.0,14.2811,14.3499,14.2725,14.3499,102400.0
2013-10-02 10:15:00,16.67,16.67,16.63,16.66,115800.0,14.3413,14.3413,14.3069,14.3327,115800.0
2013-10-02 10:20:00,16.66,16.71,16.63,16.71,97400.0,14.3327,14.3758,14.3069,14.3758,97400.0
2013-10-02 10:25:00,16.71,16.76,16.7,16.72,62000.0,14.3758,14.4188,14.3672,14.3844,62000.0
2013-10-02 10:30:00,16.73,16.76,16.69,16.76,48600.0,14.393,14.4188,14.3586,14.4188,48600.0
2013-10-02 10:35:00,16.75,16.82,16.74,16.82,77600.0,14.4102,14.4704,14.4016,14.4704,77600.0
2013-10-02 10:40:00,16.82,16.83,16.77,16.83,149700.0,14.4704,14.479,14.4274,14.479,149700.0
2013-10-02 10:45:00,16.83,16.87,16.82,16.86,119200.0,14.479,14.5134,14.4704,14.5048,119200.0
2013-10-02 10:50:00,16.86,16.88,16.83,16.83,135000.0,14.5048,14.522,14.479,14.479,135000.0
2013-10-02 10:55:00,16.84,16.86,16.82,16.84,172800.0,14.4876,14.5048,14.4704,14.4876,172800.0
2013-10-02 11:00:00,16.84,16.92,16.84,16.92,143300.0,14.4876,14.5564,14.4876,14.5564,143300.0
2013-10-02 11:05:00,16.91,16.92,16.86,16.86,77100.0,14.5478,14.5564,14.5048,14.5048,77100.0
2013-10-02 11:10:00,16.86,16.9,16.85,16.9,44700.0,14.5048,14.5392,14.4962,14.5392,44700.0
2013-10-02 11:15:00,16.9,16.96,16.9,16.93,123600.0,14.5392,14.5908,14.5392,14.565,123600.0
2013-10-02 11:20:00,16.92,16.92,16.89,16.92,80800.0,14.5564,14.5564,14.5306,14.5564,80800.0
2013-10-02 11:25:00,16.92,16.93,16.89,16.91,38800.0,14.5564,14.565,14.5306,14.5478,38800.0
2013-10-02 11:30:00,16.92,16.94,16.9,16.92,80900.0,14.5564,14.5736,14.5392,14.5564,80900.0
2013-10-02 11:35:00,16.92,16.93,16.87,16.88,83000.0,14.5564,14.565,14.5134,14.522,83000.0
2013-10-02 11:40:00,16.89,16.89,16.8,16.8,109300.0,14.5306,14.5306,14.4532,14.4532,109300.0
2013-10-02 11:45:00,16.8,16.86,16.8,16.84,37300.0,14.4532,14.5048,14.4532,14.4876,37300.0
2013-10-02 11:50:00,16.84,16.88,16.84,16.88,42600.0,14.4876,14.522,14.4876,14.522,42600.0
2013-10-02 11:55:00,16.88,16.9,16.87,16.88,45700.0,14.522,14.5392,14.5134,14.522,45700.0
2013-10-02 12:00:00,16.88,16.9,16.86,16.88,54500.0,14.522,14.5392,14.5048,14.522,54500.0
2013-10-02 12:05:00,16.89,16.89,16.86,16.86,47300.0,14.5306,14.5306,14.5048,14.5048,47300.0
2013-10-02 12:10:00,16.87,16.89,16.86,16.87,18300.0,14.5134,14.5306,14.5048,14.5134,18300.0
2013-10-02 12:15:00,16.87,16.9,16.86,16.89,32200.0,14.5134,14.5392,14.5048,14.5306,32200.0
2013-10-02 12:20:00,16.9,16.92,16.87,16.87,60900.0,14.5392,14.5564,14.5134,14.5134,60900.0
2013-10-02 12:25:00,16.88,16.89,16.88,16.89,18500.0,14.522,14.5306,14.522,14.5306,18500.0
2013-10-02 12:30:00,16.89,16.9,16.87,16.87,52200.0,14.5306,14.5392,14.5134,14.5134,52200.0
2013-10-02 12:35:00,16.86,16.89,16.85,16.89,20400.0,14.5048,14.5306,14.4962,14.5306,20400.0
2013-10-02 12:40:00,16.88,16.93,16.88,16.92,68400.0,14.522,14.565,14.522,14.5564,68400.0
2013-10-02 12:45:00,16.92,16.92,16.87,16.88,42900.0,14.5564,14.5564,14.5134,14.522,42900.0
2013-10-02 12:50:00,16.88,16.91,16.87,16.89,31000.0,14.522,14.5478,14.5134,14.5306,31000.0
2013-10-02 12:55:00,16.89,16.92,16.88,16.91,49300.0,14.5306,14.5564,14.522,14.5478,49300.0
2013-10-02 13:00:00,16.92,16.96,16.92,16.95,69800.0,14.5564,14.5908,14.5564,14.5822,69800.0
2013-10-02 13:05:00,16.96,16.98,16.95,16.96,93900.0,14.5908,14.608,14.5822,14.5908,93900.0
2013-10-02 13:10:00,16.95,16.98,16.95,16.97,67300.0,14.5822,14.608,14.5822,14.5994,67300.0
2013-10-02 13:15:00,16.97,16.97,16.95,16.95,37500.0,14.5994,14.5994,14.5822,14.5822,37500.0
2013-10-02 13:20:00,16.94,16.99,16.94,16.97,49400.0,14.5736,14.6166,14.5736,14.5994,49400.0
2013-10-02 13:25:00,16.97,17.01,16.96,17.01,98100.0,14.5994,14.6339,14.5908,14.6339,98100.0
2013-10-02 13:30:00,16.99,17.01,16.96,16.99,41100.0,14.6166,14.6339,14.5908,14.6166,41100.0
2013-10-02 13:35:00,16.98,17.04,16.98,17.01,56400.0,14.608,14.6597,14.608,14.6339,56400.0
2013-10-02 13:40:00,17.01,17.03,17.0,17.02,54500.0,14.6339,14.6511,14.6252,14.6425,54500.0
2013-10-02 13:45:00,17.03,17.04,17.0,17.03,74700.0,14.6511,14.6597,14.6252,14.6511,74700.0
2013-10-02 13:50:00,17.03,17.04,16.99,17.0,40500.0,14.6511,14.6597,14.6166,14.6252,40500.0
2013-10-02 13:55:00,17.0,17.0,16.96,16.97,51400.0,14.6252,14.6252,14.5908,14.5994,51400.0
2013-10-02 14:00:00,16.97,16.97,16.89,16.9,122700.0,14.5994,14.5994,14.5306,14.5392,122700.0
2013-10-02 14:05:00,16.9,16.94,16.89,16.91,43300.0,14.5392,14.5736,14.5306,14.5478,43300.0
2013-10-02 14:10:00,16.91,16.92,16.88,16.91,55600.0,14.5478,14.5564,14.522,14.5478,55600.0
2013-10-02 14:15:00,16.91,16.94,16.9,16.93,60200.0,14.5478,14.5736,14.5392,14.565,60200.0
2013-10-02 14:20:00,16.94,16.95,16.91,16.93,51300.0,14.5736,14.5822,14.5478,14.565,51300.0
2013-10-02 14:25:00,16.94,16.94,16.91,16.91,34100.0,14.5736,14.5736,14.5478,14.5478,34100.0
2013-10-02 14:30:00,16.91,16.93,16.9,16.91,54500.0,14.5478,14.565,14.5392,14.5478,54500.0
2013-10-02 14:35:00,16.92,16.92,16.87,16.87,37100.0,14.5564,14.5564,14.5134,14.5134,37100.0
2013-10-02 14:40:00,16.88,16.89,16.85,16.85,54800.0,14.522,14.5306,14.4962,14.4962,54800.0
2013-10-02 14:45:00,16.86,16.87,16.85,16.86,33100.0,14.5048,14.5134,14.4962,14.5048,33100.0
2013-10-02 14:50:00,16.86,16.91,16.86,16.87,80200.0,14.5048,14.5478,14.5048,14.5134,80200.0
2013-10-02 14:55:00,16.87,16.89,16.85,16.87,89700.0,14.5134,14.5306,14.4962,14.5134,89700.0
2013-10-02 15:00:00,16.87,16.88,16.85,16.86,67600.0,14.5134,14.522,14.4962,14.5048,67600.0
2013-10-02 15:05:00,16.87,16.88,16.85,16.87,55900.0,14.5134,14.522,14.4962,14.5134,55900.0
2013-10-02 15:10:00,16.87,16.88,16.85,16.87,91200.0,14.5134,14.522,14.4962,14.5134,91200.0
2013-10-02 15:15:00,16.87,16.87,16.84,16.87,89000.0,14.5134,14.5134,14.4876,14.5134,89000.0
2013-10-02 15:20:00,16.87,16.87,16.84,16.85,58300.0,14.5134,14.5134,14.4876,14.4962,58300.0
2013-10-02 15:25:00,16.85,16.86,16.84,16.86,27800.0,14.4962,14.5048,14.4876,14.5048,27800.0
2013-10-02 15:30:00,16.86,16.93,16.86,16.91,171900.0,14.5048,14.565,14.5048,14.5478,171900.0
2013-10-02 15:35:00,16.91,16.91,16.88,16.89,124000.0,14.5478,14.5478,14.522,14.5306,124000.0
2013-10-02 15:40:00,16.88,16.89,16.87,16.87,74200.0,14.522,14.5306,14.5134,14.5134,74200.0
2013-10-02 15:45:00,16.87,16.88,16.83,16.85,270800.0,14.5134,14.522,14.479,14.4962,270800.0
2013-10-02 15:50:00,16.85,16.87,16.84,16.87,354300.0,14.4962,14.5134,14.4876,14.5134,354300.0
2013-10-02 15:55:00,16.87,16.91,16.87,16.91,268900.0,14.5134,14.5478,14.5134,14.5478,268900.0
2013-10-03 09:30:00,17.07,17.09,16.97,17.08,219400.0,14.6855,14.7027,14.5994,14.6941,219400.0
2013-10-03 09:35:00,17.07,17.08,16.93,16.94,112700.0,14.6855,14.6941,14.565,14.5736,112700.0
2013-10-03 09:40:00,16.92,17.01,16.91,16.95,75700.0,14.5564,14.6339,14.5478,14.5822,75700.0
2013-10-03 09:45:00,16.96,17.05,16.94,16.95,79400.0,14.5908,14.6683,14.5736,14.5822,79400.0
2013-10-03 09:50:00,16.94,16.94,16.83,16.88,164300.0,14.5736,14.5736,14.479,14.522,164300.0
2013-10-03 09:55:00,16.89,16.94,16.88,16.93,38900.0,14.5306,14.5736,14.522,14.565,38900.0
2013-10-03 10:00:00,16.93,16.93,16.82,16.84,87400.0,14.565,14.565,14.4704,14.4876,87400.0
2013-10-03 10:05:00,16.84,16.89,16.8,16.86,98800.0,14.4876,14.5306,14.4532,14.5048,98800.0
2013-10-03 10:10:00,16.86,16.89,16.85,16.87,56200.0,14.5048,14.5306,14.4962,14.5134,56200.0
2013-10-03 10:15:00,16.88,17.0,16.87,16.96,140800.0,14.522,14.6252,14.5134,14.5908,140800.0
2013-10-03 10:20:00,16.96,16.97,16.85,16.86,97000.0,14.5908,14.5994,14.4962,14.5048,97000.0
2013-10-03 10:25:00,16.85,16.87,16.82,16.86,108500.0,14.4962,14.5134,14.4704,14.5048,108500.0
2013-10-03 10:30:00,16.86,16.86,16.8,16.81,84300.0,14.5048,14.5048,14.4532,14.4618,84300.0
2013-10-03 10:35:00,16.81,16.85,16.78,16.78,199300.0,14.4618,14.4962,14.436,14.436,199300.0
2013-10-03 10:40:00,16.78,16.8,16.71,16.72,81000.0,14.436,14.4532,14.3758,14.3844,81000.0
2013-10-03 10:45:00,16.72,16.72,16.66,16.69,73400.0,14.3844,14.3844,14.3327,14.3586,73400.0
2013-10-03 10:50:00,16.69,16.7,16.65,16.69,52100.0,14.3586,14.3672,14.3241,14.3586,52100.0
2013-10-03 10:55:00,16.69,16.76,16.68,16.74,69400.0,14.3586,14.4188,14.3499,14.4016,69400.0
2013-10-03 11:00:00,16.73,16.75,16.67,16.67,57000.0,14.393,14.4102,14.3413,14.3413,57000.0
2013-10-03 11:05:00,16.68,16.75,16.68,16.72,49100.0,14.3499,14.4102,14.3499,14.3844,49100.0
2013-10-03 11:10:00,16.73,16.76,16.71,16.71,56100.0,14.393,14.4188,14.3758,14.3758,56100.0
2013-10-03 11:15:00,16.71,16.73,16.66,16.66,95600.0,14.3758,14.393,14.3327,14.3327,95600.0
2013-10-03 11:20:00,16.66,16.71,16.65,16.69,64000.0,14.3327,14.3758,14.3241,14.3586,64000.0
2013-10-03 11:25:00,16.68,16.69,16.58,16.59,85100.0,14.3499,14.3586,14.2639,14.2725,85100.0
2013-10-03 11:30:00,16.59,16.65,16.58,16.63,61200.0,14.2725,14.3241,14.2639,14.3069,61200.0
2013-10-03 11:35:00,16.63,16.63,16.56,16.61,69800.0,14.3069,14.3069,14.2467,14.2897,69800.0
2013-10-03 11:40:00,16.6,16.61,16.55,16.57,83400.0,14.2811,14.2897,14.2381,14.2553,83400.0
2013-10-03 11:45:00,16.58,16.6,16.54,16.55,88600.0,14.2639,14.2811,14.2295,14.2381,88600.0
2013-10-03 11:50:00,16.56,16.58,16.55,16.56,49500.0,14.2467,14.2639,14.2381,14.2467,49500.0
2013-10-03 11:55:00,16.57,16.57,16.5,16.53,94400.0,14.2553,14.2553,14.1951,14.2209,94400.0
2013-10-03 12:00:00,16.53,16.53,16.46,16.47,72300.0,14.2209,14.2209,14.1607,14.1693,72300.0
2013-10-03 12:05:00,16.47,16.5,16.42,16.48,84200.0,14.1693,14.1951,14.1263,14.1779,84200.0
2013-10-03 12:10:00,16.48,16.54,16.48,16.49,49600.0,14.1779,14.2295,14.1779,14.1865,49600.0
2013-10-03 12:15:00,16.49,16.53,16.49,16.51,34700.0,14.1865,14.2209,14.1865,14.2037,34700.0
2013-10-03 12:20:00,16.52,16.52,16.46,16.48,30600.0,14.2123,14.2123,14.1607,14.1779,30600.0
2013-10-03 12:25:00,16.48,16.51,16.45,16.51,37800.0,14.1779,14.2037,14.1521,14.2037,37800.0
2013-10-03 12:30:00,16.51,16.54,16.49,16.52,50800.0,14.2037,14.2295,14.1865,14.2123,50800.0
2013-10-03 12:35:00,16.52,16.55,16.49,16.51,33200.0,14.2123,14.2381,14.1865,14.2037,33200.0
2013-10-03 12:40:00,16.52,16.53,16.48,16.5,22500.0,14.2123,14.2209,14.1779,14.1951,22500.0
2013-10-03 12:45:00,16.5,16.55,16.49,16.55,51000.0,14.1951,14.2381,14.1865,14.2381,51000.0
2013-10-03 12:50:00,16.55,16.58,16.52,16.54,82000.0,14.2381,14.2639,14.2123,14.2295,82000.0
2013-10-03 12:55:00,16.54,16.54,16.51,16.52,43400.0,14.2295,14.2295,14.2037,14.2123,43400.0
2013-10-03 13:00:00,16.52,16.52,16.5,16.5,126100.0,14.2123,14.2123,14.1951,14.1951,126100.0
2013-10-03 13:05:00,16.5,16.5,16.47,16.5,169000.0,14.1951,14.1951,14.1693,14.1951,169000.0
2013-10-03 13:10:00,16.5,16.51,16.46,16.46,214200.0,14.1951,14.2037,14.1607,14.1607,214200.0
2013-10-03 13:15:00,16.47,16.47,16.44,16.46,59100.0,14.1693,14.1693,14.1435,14.1607,59100.0
2013-10-03 13:20:00,16.46,16.49,16.44,16.48,57500.0,14.1607,14.1865,14.1435,14.1779,57500.0
2013-10-03 13:25:00,16.48,16.54,16.48,16.52,51200.0,14.1779,14.2295,14.1779,14.2123,51200.0
2013-10-03 13:30:00,16.53,16.56,16.52,16.54,44400.0,14.2209,14.2467,14.2123,14.2295,44400.0
2013-10-03 13:35:00,16.53,16.57,16.53,16.53,62800.0,14.2209,14.2553,14.2209,14.2209,62800.0
2013-10-03 13:40:00,16.54,16.59,16.53,16.57,36800.0,14.2295,14.2725,14.2209,14.2553,36800.0
2013-10-03 13:45:00,16.57,16.6,16.57,16.59,33700.0,14.2553,14.2811,14.2553,14.2725,33700.0
2013-10-03 13:50:00,16.6,16.61,16.55,16.55,38200.0,14.2811,14.2897,14.2381,14.2381,38200.0
2013-10-03 13:55:00,16.55,16.6,16.55,16.58,59200.0,14.2381,14.2811,14.2381,14.2639,59200.0
2013-10-03 14:00:00,16.57,16.6,16.56,16.58,43800.0,14.2553,14.2811,14.2467,14.2639,43800.0
2013-10-03 14:05:00,16.58,16.58,16.53,16.53,59800.0,14.2639,14.2639,14.2209,14.2209,59800.0
2013-10-03 14:10:00,16.53,16.54,16.51,16.51,43300.0,14.2209,14.2295,14.2037,14.2037,43300.0
2013-10-03 14:15:00,16.51,16.52,16.48,16.48,69700.0,14.2037,14.2123,14.1779,14.1779,69700.0
2013-10-03 14:20:00,16.48,16.49,16.4,16.41,127200.0,14.1779,14.1865,14.1091,14.1177,127200.0
2013-10-03 14:25:00,16.41,16.49,16.4,16.49,84200.0,14.1177,14.1865,14.1091,14.1865,84200.0
2013-10-03 14:30:00,16.5,16.52,16.48,16.49,50400.0,14.1951,14.2123,14.1779,14.1865,50400.0
2013-10-03 14:35:00,16.49,16.52,16.48,16.5,41300.0,14.1865,14.2123,14.1779,14.1951,41300.0
2013-10-03 14:40:00,16.51,16.53,16.51,16.52,27900.0,14.2037,14.2209,14.2037,14.2123,27900.0
2013-10-03 14:45:00,16.52,16.53,16.5,16.52,22000.0,14.2123,14.2209,14.1951,14.2123,22000.0
2013-10-03 14:50:00,16.52,16.55,16.52,16.52,34400.0,14.2123,14.2381,14.2123,14.2123,34400.0
2013-10-03 14:55:00,16.52,16.53,16.5,16.5,30900.0,14.2123,14.2209,14.1951,14.1951,30900.0
2013-10-03 15:00:00,16.5,16.51,16.48,16.5,23900.0,14.1951,14.2037,14.1779,14.1951,23900.0
2013-10-03 15:05:00,16.51,16.51,16.48,16.48,53200.0,14.2037,14.2037,14.1779,14.1779,53200.0
2013-10-03 15:10:00,16.48,16.51,16.47,16.48,42000.0,14.1779,14.2037,14.1693,14.1779,42000.0
2013-10-03 15:15:00,16.49,16.49,16.44,16.46,56300.0,14.1865,14.1865,14.1435,14.1607,56300.0
2013-10-03 15:20:00,16.46,16.49,16.45,16.45,77800.0,14.1607,14.1865,14.1521,14.1521,77800.0
2013-10-03 15:25:00,16.45,16.48,16.44,16.48,52400.0,14.1521,14.1779,14.1435,14.1779,52400.0
2013-10-03 15:30:00,16.48,16.5,16.46,16.5,71000.0,14.1779,14.1951,14.1607,14.1951,71000.0
2013-10-03 15:35:00,16.48,16.54,16.48,16.54,136800.0,14.1779,14.2295,14.1779,14.2295,136800.0
2013-10-03 15:40:00,16.54,16.57,16.5,16.57,162900.0,14.2295,14.2553,14.1951,14.2553,162900.0
2013-10-03 15:45:00,16.56,16.56,16.51,16.52,188400.0,14.2467,14.2467,14.2037,14.2123,188400.0
2013-10-03 15:50:00,16.53,16.56,16.52,16.56,232300.0,14.2209,14.2467,14.2123,14.2467,232300.0
2013-10-03 15:55:00,16.55,16.55,16.49,16.51,404800.0,14.2381,14.2381,14.1865,14.2037,404800.0
2013-10-04 09:30:00,16.41,16.46,16.32,16.34,145200.0,14.1177,14.1607,14.0402,14.0574,145200.0
2013-10-04 09:35:00,16.34,16.43,16.3,16.32,105500.0,14.0574,14.1349,14.023,14.0402,105500.0
2013-10-04 09:40:00,16.31,16.35,16.28,16.28,290800.0,14.0316,14.066,14.0058,14.0058,290800.0
2013-10-04 09:45:00,16.3,16.39,16.29,16.39,68000.0,14.023,14.1005,14.0144,14.1005,68000.0
2013-10-04 09:50:00,16.38,16.46,16.38,16.45,93300.0,14.0919,14.1607,14.0919,14.1521,93300.0
2013-10-04 09:55:00,16.45,16.5,16.44,16.49,53400.0,14.1521,14.1951,14.1435,14.1865,53400.0
2013-10-04 10:00:00,16.5,16.53,16.42,16.43,82400.0,14.1951,14.2209,14.1263,14.1349,82400.0
2013-10-04 10:05:00,16.43,16.47,16.32,16.32,95100.0,14.1349,14.1693,14.0402,14.0402,95100.0
2013-10-04 10:10:00,16.32,16.35,16.27,16.3,166700.0,14.0402,14.066,13.9972,14.023,166700.0
2013-10-04 10:15:00,16.3,16.33,16.26,16.26,98400.0,14.023,14.0488,13.9886,13.9886,98400.0
2013-10-04 10:20:00,16.26,16.3,16.26,16.27,180600.0,13.9886,14.023,13.9886,13.9972,180600.0
2013-10-04 10:25:00,16.27,16.29,16.21,16.23,101800.0,13.9972,14.0144,13.9456,13.9628,101800.0
2013-10-04 10:30:00,16.24,16.26,16.21,16.23,45100.0,13.9714,13.9886,13.9456,13.9628,45100.0
2013-10-04 10:35:00,16.24,16.25,16.21,16.24,127800.0,13.9714,13.98,13.9456,13.9714,127800.0
2013-10-04 10:40:00,16.24,16.26,16.2,16.2,78100.0,13.9714,13.9886,13.937,13.937,78100.0
2013-10-04 10:45:00,16.2,16.23,16.19,16.2,91600.0,13.937,13.9628,13.9284,13.937,91600.0
2013-10-04 10:50:00,16.2,16.24,16.19,16.23,46200.0,13.937,13.9714,13.9284,13.9628,46200.0
2013-10-04 10:55:00,16.23,16.25,16.22,16.22,26400.0,13.9628,13.98,13.9542,13.9542,26400.0
2013-10-04 11:00:00,16.22,16.24,16.2,16.2,38800.0,13.9542,13.9714,13.937,13.937,38800.0
2013-10-04 11:05:00,16.21,16.23,16.14,16.14,121200.0,13.9456,13.9628,13.8854,13.8854,121200.0
2013-10-04 11:10:00,16.14,16.2,16.14,16.15,49000.0,13.8854,13.937,13.8854,13.894,49000.0
2013-10-04 11:15:00,16.16,16.17,16.12,16.16,77300.0,13.9026,13.9112,13.8682,13.9026,77300.0
2013-10-04 11:20:00,16.15,16.16,16.11,16.13,58300.0,13.894,13.9026,13.8596,13.8768,58300.0
2013-10-04 11:25:00,16.13,16.15,16.1,16.13,118200.0,13.8768,13.894,13.851,13.8768,118200.0
2013-10-04 11:30:00,16.13,16.16,16.05,16.06,150000.0,13.8768,13.9026,13.808,13.8166,150000.0
2013-10-04 11:35:00,16.06,16.09,16.05,16.07,84200.0,13.8166,13.8424,13.808,13.8252,84200.0
2013-10-04 11:40:00,16.07,16.07,16.02,16.03,136900.0,13.8252,13.8252,13.7821,13.7907,136900.0
2013-10-04 11:45:00,16.02,16.07,16.01,16.07,131600.0,13.7821,13.8252,13.7735,13.8252,131600.0
2013-10-04 11:50:00,16.07,16.11,16.07,16.11,111200.0,13.8252,13.8596,13.8252,13.8596,111200.0
2013-10-04 11:55:00,16.11,16.12,16.1,16.12,106300.0,13.8596,13.8682,13.851,13.8682,106300.0
2013-10-04 12:00:00,16.11,16.13,16.07,16.07,117100.0,13.8596,13.8768,13.8252,13.8252,117100.0
2013-10-04 12:05:00,16.08,16.08,16.02,16.03,123100.0,13.8338,13.8338,13.7821,13.7907,123100.0
2013-10-04 12:10:00,16.03,16.03,15.98,15.98,241000.0,13.7907,13.7907,13.7477,13.7477,241000.0
2013-10-04 12:15:00,15.99,16.06,15.99,16.06,124500.0,13.7563,13.8166,13.7563,13.8166,124500.0
2013-10-04 12:20:00,16.06,16.07,16.02,16.05,41200.0,13.8166,13.8252,13.7821,13.808,41200.0
2013-10-04 12:25:00,16.05,16.1,16.04,16.1,47600.0,13.808,13.851,13.7994,13.851,47600.0
2013-10-04 12:30:00,16.1,16.15,16.1,16.15,61400.0,13.851,13.894,13.851,13.894,61400.0
2013-10-04 12:35:00,16.14,16.16,16.13,16.16,76600.0,13.8854,13.9026,13.8768,13.9026,76600.0
2013-10-04 12:40:00,16.14,16.2,16.13,16.2,113200.0,13.8854,13.937,13.8768,13.937,113200.0
2013-10-04 12:45:00,16.2,16.22,16.19,16.21,57300.0,13.937,13.9542,13.9284,13.9456,57300.0
2013-10-04 12:50:00,16.21,16.22,16.2,16.22,37800.0,13.9456,13.9542,13.937,13.9542,37800.0
2013-10-04 12:55:00,16.21,16.24,16.21,16.23,62300.0,13.9456,13.9714,13.9456,13.9628,62300.0
2013-10-04 13:00:00,16.23,16.24,16.21,16.22,65400.0,13.9628,13.9714,13.9456,13.9542,65400.0
2013-10-04 13:05:00,16.22,16.27,16.22,16.27,44100.0,13.9542,13.9972,13.9542,13.9972,44100.0
2013-10-04 13:10:00,16.26,16.28,16.25,16.25,67800.0,13.9886,14.0058,13.98,13.98,67800.0
2013-10-04 13:15:00,16.25,16.25,16.21,16.24,55200.0,13.98,13.98,13.9456,13.9714,55200.0
2013-10-04 13:20:00,16.24,16.26,16.21,16.22,61600.0,13.9714,13.9886,13.9456,13.9542,61600.0
2013-10-04 13:25:00,16.22,16.24,16.2,16.23,34100.0,13.9542,13.9714,13.937,13.9628,34100.0
2013-10-04 13:30:00,16.23,16.25,16.22,16.24,32400.0,13.9628,13.98,13.9542,13.9714,32400.0
2013-10-04 13:35:00,16.25,16.26,16.21,16.22,26300.0,13.98,13.9886,13.9456,13.9542,26300.0
2013-10-04 13:40:00,16.23,16.25,16.21,16.23,38800.0,13.9628,13.98,13.9456,13.9628,38800.0
2013-10-04 13:45:00,16.22,16.23,16.18,16.2,40800.0,13.9542,13.9628,13.9198,13.937,40800.0
2013-10-04 13:50:00,16.2,16.2,16.17,16.17,20100.0,13.937,13.937,13.9112,13.9112,20100.0
2013-10-04 13:55:00,16.17,16.18,16.16,16.17,42800.0,13.9112,13.9198,13.9026,13.9112,42800.0
2013-10-04 14:00:00,16.17,16.18,16.16,16.17,21800.0,13.9112,13.9198,13.9026,13.9112,21800.0
2013-10-04 14:05:00,16.16,16.19,16.16,16.17,32000.0,13.9026,13.9284,13.9026,13.9112,32000.0
2013-10-04 14:10:00,16.18,16.21,16.18,16.2,113200.0,13.9198,13.9456,13.9198,13.937,113200.0
2013-10-04 14:15:00,16.2,16.22,16.18,16.19,74100.0,13.937,13.9542,13.9198,13.9284,74100.0
2013-10-04 14:20:00,16.19,16.2,16.17,16.18,44100.0,13.9284,13.937,13.9112,13.9198,44100.0
2013-10-04 14:25:00,16.18,16.2,16.17,16.18,28200.0,13.9198,13.937,13.9112,13.9198,28200.0
2013-10-04 14:30:00,16.18,16.19,16.15,16.16,52400.0,13.9198,13.9284,13.894,13.9026,52400.0
2013-10-04 14:35:00,16.16,16.2,16.16,16.18,47500.0,13.9026,13.937,13.9026,13.9198,47500.0
2013-10-04 14:40:00,16.18,16.19,16.15,16.16,40600.0,13.9198,13.9284,13.894,13.9026,40600.0
2013-10-04 14:45:00,16.16,16.17,16.14,16.16,71800.0,13.9026,13.9112,13.8854,13.9026,71800.0
2013-10-04 14:50:00,16.16,16.17,16.12,16.13,45800.0,13.9026,13.9112,13.8682,13.8768,45800.0
2013-10-04 14:55:00,16.13,16.15,16.11,16.14,119200.0,13.8768,13.894,13.8596,13.8854,119200.0
2013-10-04 15:00:00,16.14,16.14,16.11,16.13,110100.0,13.8854,13.8854,13.8596,13.8768,110100.0
2013-10-04 15:05:00,16.12,16.13,16.1,16.13,148400.0,13.8682,13.8768,13.851,13.8768,148400.0
2013-10-04 15:10:00,16.13,16.16,16.12,16.16,173800.0,13.8768,13.9026,13.8682,13.9026,173800.0
2013-10-04 15:15:00,16.15,16.16,16.14,16.15,98600.0,13.894,13.9026,13.8854,13.894,98600.0
2013-10-04 15:20:00,16.14,16.16,16.12,16.16,67700.0,13.8854,13.9026,13.8682,13.9026,67700.0
2013-10-04 15:25:00,16.16,16.18,16.15,16.18,73200.0,13.9026,13.9198,13.894,13.9198,73200.0
2013-10-04 15:30:00,16.17,16.2,16.16,16.19,176500.0,13.9112,13.937,13.9026,13.9284,176500.0
2013-10-04 15:35:00,16.18,16.2,16.17,16.2,107100.0,13.9198,13.937,13.9112,13.937,107100.0
2013-10-04 15:40:00,16.2,16.2,16.18,16.19,99200.0,13.937,13.937,13.9198,13.9284,99200.0
2013-10-04 15:45:00,16.18,16.25,16.18,16.25,282400.0,13.9198,13.98,13.9198,13.98,282400.0
2013-10-04 15:50:00,16.25,16.25,16.21,16.21,205000.0,13.98,13.98,13.9456,13.9456,205000.0
2013-10-04 15:55:00,16.21,16.22,16.18,16.2,328300.0,13.9456,13.9542,13.9198,13.937,328300.0
2013-10-07 09:30:00,16.03,16.05,15.95,16.04,171600.0,13.7907,13.808,13.7219,13.7994,171600.0
2013-10-07 09:35:00,16.05,16.15,15.96,16.02,89400.0,13.808,13.894,13.7305,13.7821,89400.0
2013-10-07 09:40:00,16.01,16.1,15.98,16.06,44500.0,13.7735,13.851,13.7477,13.8166,44500.0
2013-10-07 09:45:00,16.06,16.07,16.0,16.06,66800.0,13.8166,13.8252,13.7649,13.8166,66800.0
2013-10-07 09:50:00,16.07,16.1,16.06,16.09,78600.0,13.8252,13.851,13.8166,13.8424,78600.0
2013-10-07 09:55:00,16.09,16.12,16.08,16.1,107100.0,13.8424,13.8682,13.8338,13.851,107100.0
2013-10-07 10:00:00,16.09,16.09,16.02,16.02,83000.0,13.8424,13.8424,13.7821,13.7821,83000.0
2013-10-07 10:05:00,16.02,16.1,16.02,16.1,44800.0,13.7821,13.851,13.7821,13.851,44800.0
2013-10-07 10:10:00,16.09,16.1,16.06,16.09,69600.0,13.8424,13.851,13.8166,13.8424,69600.0
2013-10-07 10:15:00,16.09,16.1,16.05,16.06,23800.0,13.8424,13.851,13.808,13.8166,23800.0
2013-10-07 10:20:00,16.07,16.1,16.05,16.07,62900.0,13.8252,13.851,13.808,13.8252,62900.0
2013-10-07 10:25:00,16.06,16.08,16.04,16.08,26600.0,13.8166,13.8338,13.7994,13.8338,26600.0
2013-10-07 10:30:00,16.08,16.1,16.06,16.06,40600.0,13.8338,13.851,13.8166,13.8166,40600.0
2013-10-07 10:35:00,16.06,16.08,16.05,16.08,27200.0,13.8166,13.8338,13.808,13.8338,27200.0
2013-10-07 10:40:00,16.08,16.09,16.07,16.07,31300.0,13.8338,13.8424,13.8252,13.8252,31300.0
2013-10-07 10:45:00,16.07,16.13,16.07,16.12,110000.0,13.8252,13.8768,13.8252,13.8682,110000.0
2013-10-07 10:50:00,16.12,16.14,16.11,16.12,74000.0,13.8682,13.8854,13.8596,13.8682,74000.0
2013-10-07 10:55:00,16.12,16.13,16.07,16.08,30600.0,13.8682,13.8768,13.8252,13.8338,30600.0
2013-10-07 11:00:00,16.08,16.09,16.05,16.06,46900.0,13.8338,13.8424,13.808,13.8166,46900.0
2013-10-07 11:05:00,16.06,16.1,16.06,16.09,37600.0,13.8166,13.851,13.8166,13.8424,37600.0
2013-10-07 11:10:00,16.09,16.11,16.09,16.09,21900.0,13.8424,13.8596,13.8424,13.8424,21900.0
2013-10-07 11:15:00,16.09,16.09,16.07,16.08,55800.0,13.8424,13.8424,13.8252,13.8338,55800.0
2013-10-07 11:20:00,16.08,16.1,16.07,16.08,27200.0,13.8338,13.851,13.8252,13.8338,27200.0
2013-10-07 11:25:00,16.09,16.1,16.06,16.09,55700.0,13.8424,13.851,13.8166,13.8424,55700.0
2013-10-07 11:30:00,16.09,16.11,16.08,16.09,79200.0,13.8424,13.8596,13.8338,13.8424,79200.0
2013-10-07 11:35:00,16.1,16.13,16.09,16.1,65800.0,13.851,13.8768,13.8424,13.851,65800.0
2013-10-07 11:40:00,16.11,16.13,16.09,16.12,35200.0,13.8596,13.8768,13.8424,13.8682,35200.0
2013-10-07 11:45:00,16.11,16.17,16.1,16.17,58700.0,13.8596,13.9112,13.851,13.9112,58700.0
2013-10-07 11:50:00,16.16,16.22,16.15,16.18,70200.0,13.9026,13.9542,13.894,13.9198,70200.0
2013-10-07 11:55:00,16.17,16.19,16.15,16.15,18500.0,13.9112,13.9284,13.894,13.894,18500.0
2013-10-07 12:00:00,16.15,16.16,16.12,16.14,16100.0,13.894,13.9026,13.8682,13.8854,16100.0
2013-10-07 12:05:00,16.14,16.16,16.13,16.15,21600.0,13.8854,13.9026,13.8768,13.894,21600.0
2013-10-07 12:10:00,16.15,16.16,16.14,16.15,18900.0,13.894,13.9026,13.8854,13.894,18900.0
2013-10-07 12:15:00,16.15,16.15,16.13,16.14,11400.0,13.894,13.894,13.8768,13.8854,11400.0
2013-10-07 12:20:00,16.14,16.15,16.12,16.15,20600.0,13.8854,13.894,13.8682,13.894,20600.0
2013-10-07 12:25:00,16.14,16.14,16.1,16.11,17600.0,13.8854,13.8854,13.851,13.8596,17600.0
2013-10-07 12:30:00,16.1,16.12,16.08,16.11,58000.0,13.851,13.8682,13.8338,13.8596,58000.0
2013-10-07 12:35:00,16.11,16.14,16.1,16.12,28400.0,13.8596,13.8854,13.851,13.8682,28400.0
2013-10-07 12:40:00,16.11,16.16,16.1,16.16,28300.0,13.8596,13.9026,13.851,13.9026,28300.0
2013-10-07 12:45:00,16.17,16.18,16.16,16.16,27900.0,13.9112,13.9198,13.9026,13.9026,27900.0
2013-10-07 12:50:00,16.17,16.18,16.15,16.15,14800.0,13.9112,13.9198,13.894,13.894,14800.0
2013-10-07 12:55:00,16.16,16.19,16.15,16.18,39200.0,13.9026,13.9284,13.894,13.9198,39200.0
2013-10-07 13:00:00,16.18,16.21,16.17,16.19,63600.0,13.9198,13.9456,13.9112,13.9284,63600.0
2013-10-07 13:05:00,16.2,16.23,16.2,16.23,63100.0,13.937,13.9628,13.937,13.9628,63100.0
2013-10-07 13:10:00,16.22,16.27,16.22,16.24,40000.0,13.9542,13.9972,13.9542,13.9714,40000.0
2013-10-07 13:15:00,16.24,16.27,16.24,16.25,26700.0,13.9714,13.9972,13.9714,13.98,26700.0
2013-10-07 13:20:00,16.26,16.27,16.22,16.22,40200.0,13.9886,13.9972,13.9542,13.9542,40200.0
2013-10-07 13:25:00,16.23,16.23,16.19,16.21,24300.0,13.9628,13.9628,13.9284,13.9456,24300.0
2013-10-07 13:30:00,16.22,16.24,16.21,16.23,12300.0,13.9542,13.9714,13.9456,13.9628,12300.0
2013-10-07 13:35:00,16.24,16.25,16.21,16.23,25500.0,13.9714,13.98,13.9456,13.9628,25500.0
2013-10-07 13:40:00,16.22,16.25,16.22,16.25,27600.0,13.9542,13.98,13.9542,13.98,27600.0
2013-10-07 13:45:00,16.25,16.28,16.25,16.26,20900.0,13.98,14.0058,13.98,13.9886,20900.0
2013-10-07 13:50:00,16.26,16.27,16.24,16.25,17900.0,13.9886,13.9972,13.9714,13.98,17900.0
2013-10-07 13:55:00,16.25,16.29,16.25,16.29,26800.0,13.98,14.0144,13.98,14.0144,26800.0
2013-10-07 14:00:00,16.29,16.34,16.29,16.32,136300.0,14.0144,14.0574,14.0144,14.0402,136300.0
2013-10-07 14:05:00,16.32,16.32,16.27,16.27,43200.0,14.0402,14.0402,13.9972,13.9972,43200.0
2013-10-07 14:10:00,16.27,16.28,16.25,16.27,37000.0,13.9972,14.0058,13.98,13.9972,37000.0
2013-10-07 14:15:00,16.27,16.27,16.23,16.25,34300.0,13.9972,13.9972,13.9628,13.98,34300.0
2013-10-07 14:20:00,16.25,16.25,16.22,16.24,21900.0,13.98,13.98,13.9542,13.9714,21900.0
2013-10-07 14:25:00,16.24,16.26,16.23,16.26,67800.0,13.9714,13.9886,13.9628,13.9886,67800.0
2013-10-07 14:30:00,16.26,16.27,16.24,16.25,29000.0,13.9886,13.9972,13.9714,13.98,29000.0
2013-10-07 14:35:00,16.25,16.3,16.25,16.29,43700.0,13.98,14.023,13.98,14.0144,43700.0
2013-10-07 14:40:00,16.29,16.29,16.26,16.27,72600.0,14.0144,14.0144,13.9886,13.9972,72600.0
2013-10-07 14:45:00,16.27,16.28,16.25,16.26,92700.0,13.9972,14.0058,13.98,13.9886,92700.0
2013-10-07 14:50:00,16.25,16.26,16.22,16.24,48400.0,13.98,13.9886,13.9542,13.9714,48400.0
2013-10-07 14:55:00,16.25,16.26,16.23,16.23,41600.0,13.98,13.9886,13.9628,13.9628,41600.0
2013-10-07 15:00:00,16.23,16.25,16.22,16.22,59000.0,13.9628,13.98,13.9542,13.9542,59000.0
2013-10-07 15:05:00,16.22,16.23,16.2,16.21,52000.0,13.9542,13.9628,13.937,13.9456,52000.0
2013-10-07 15:10:00,16.21,16.23,16.2,16.21,82800.0,13.9456,13.9628,13.937,13.9456,82800.0
2013-10-07 15:15:00,16.21,16.22,16.18,16.18,34600.0,13.9456,13.9542,13.9198,13.9198,34600.0
2013-10-07 15:20:00,16.18,16.18,16.14,16.14,66800.0,13.9198,13.9198,13.8854,13.8854,66800.0
2013-10-07 15:25:00,16.14,16.16,16.13,16.14,54900.0,13.8854,13.9026,13.8768,13.8854,54900.0
2013-10-07 15:30:00,16.14,16.15,16.12,16.13,40200.0,13.8854,13.894,13.8682,13.8768,40200.0
2013-10-07 15:35:00,16.12,16.12,16.05,16.05,105600.0,13.8682,13.8682,13.808,13.808,105600.0
2013-10-07 15:40:00,16.05,16.06,16.02,16.03,212100.0,13.808,13.8166,13.7821,13.7907,212100.0
2013-10-07 15:45:00,16.03,16.04,15.99,16.03,277200.0,13.7907,13.7994,13.7563,13.7907,277200.0
2013-10-07 15:50:00,16.04,16.04,16.01,16.03,130900.0,13.7994,13.7994,13.7735,13.7907,130900.0
2013-10-07 15:55:00,16.03,16.04,16.02,16.03,391300.0,13.7907,13.7994,13.7821,13.7907,391300.0
2013-10-08 09:30:00,16.0,16.01,15.9,15.93,98800.0,13.7649,13.7735,13.6789,13.7047,98800.0
2013-10-08 09:35:00,15.94,15.98,15.86,15.9,111000.0,13.7133,13.7477,13.6445,13.6789,111000.0
2013-10-08 09:40:00,15.9,16.02,15.89,16.01,92200.0,13.6789,13.7821,13.6703,13.7735,92200.0
2013-10-08 09:45:00,16.01,16.05,15.98,16.05,77900.0,13.7735,13.808,13.7477,13.808,77900.0
2013-10-08 09:50:00,16.05,16.08,16.02,16.08,109100.0,13.808,13.8338,13.7821,13.8338,109100.0
2013-10-08 09:55:00,16.08,16.14,16.07,16.14,153100.0,13.8338,13.8854,13.8252,13.8854,153100.0
2013-10-08 10:00:00,16.15,16.22,16.09,16.15,147600.0,13.894,13.9542,13.8424,13.894,147600.0
2013-10-08 10:05:00,16.15,16.15,16.02,16.04,77000.0,13.894,13.894,13.7821,13.7994,77000.0
2013-10-08 10:10:00,16.04,16.09,16.01,16.04,40600.0,13.7994,13.8424,13.7735,13.7994,40600.0
2013-10-08 10:15:00,16.05,16.07,16.02,16.05,42000.0,13.808,13.8252,13.7821,13.808,42000.0
2013-10-08 10:20:00,16.05,16.05,15.97,15.98,50900.0,13.808,13.808,13.7391,13.7477,50900.0
2013-10-08 10:25:00,15.98,16.03,15.97,15.98,47300.0,13.7477,13.7907,13.7391,13.7477,47300.0
2013-10-08 10:30:00,15.97,16.0,15.94,15.95,31000.0,13.7391,13.7649,13.7133,13.7219,31000.0
2013-10-08 10:35:00,15.95,15.96,15.91,15.92,77300.0,13.7219,13.7305,13.6875,13.6961,77300.0
2013-10-08 10:40:00,15.93,15.93,15.89,15.89,166700.0,13.7047,13.7047,13.6703,13.6703,166700.0
2013-10-08 10:45:00,15.9,15.9,15.82,15.84,132100.0,13.6789,13.6789,13.6101,13.6273,132100.0
2013-10-08 10:50:00,15.83,15.84,15.77,15.77,131800.0,13.6187,13.6273,13.5671,13.5671,131800.0
2013-10-08 10:55:00,15.77,15.85,15.73,15.82,174200.0,13.5671,13.6359,13.5327,13.6101,174200.0
2013-10-08 11:00:00,15.82,15.83,15.75,15.79,136000.0,13.6101,13.6187,13.5499,13.5843,136000.0
2013-10-08 11:05:00,15.79,15.84,15.78,15.84,71300.0,13.5843,13.6273,13.5757,13.6273,71300.0
2013-10-08 11:10:00,15.84,15.85,15.81,15.85,58700.0,13.6273,13.6359,13.6015,13.6359,58700.0
2013-10-08 11:15:00,15.83,15.83,15.79,15.81,120800.0,13.6187,13.6187,13.5843,13.6015,120800.0
2013-10-08 11:20:00,15.82,15.82,15.77,15.78,44300.0,13.6101,13.6101,13.5671,13.5757,44300.0
2013-10-08 11:25:00,15.78,15.81,15.78,15.8,45300.0,13.5757,13.6015,13.5757,13.5929,45300.0
2013-10-08 11:30:00,15.81,15.82,15.78,15.79,58900.0,13.6015,13.6101,13.5757,13.5843,58900.0
2013-10-08 11:35:00,15.78,15.82,15.76,15.77,53200.0,13.5757,13.6101,13.5585,13.5671,53200.0
2013-10-08 11:40:00,15.76,15.81,15.75,15.78,86200.0,13.5585,13.6015,13.5499,13.5757,86200.0
2013-10-08 11:45:00,15.79,15.8,15.74,15.76,80900.0,13.5843,13.5929,13.5413,13.5585,80900.0
2013-10-08 11:50:00,15.76,15.81,15.75,15.8,42300.0,13.5585,13.6015,13.5499,13.5929,42300.0
2013-10-08 11:55:00,15.8,15.83,15.78,15.82,41800.0,13.5929,13.6187,13.5757,13.6101,41800.0
2013-10-08 12:00:00,15.82,15.83,15.79,15.82,48800.0,13.6101,13.6187,13.5843,13.6101,48800.0
2013-10-08 12:05:00,15.81,15.82,15.76,15.79,51700.0,13.6015,13.6101,13.5585,13.5843,51700.0
2013-10-08 12:10:00,15.79,15.79,15.76,15.77,43100.0,13.5843,13.5843,13.5585,13.5671,43100.0
2013-10-08 12:15:00,15.78,15.78,15.73,15.75,91900.0,13.5757,13.5757,13.5327,13.5499,91900.0
2013-10-08 12:20:00,15.75,15.77,15.7,15.74,103100.0,13.5499,13.5671,13.5068,13.5413,103100.0
2013-10-08 12:25:00,15.73,15.74,15.7,15.7,133400.0,13.5327,13.5413,13.5068,13.5068,133400.0
2013-10-08 12:30:00,15.7,15.71,15.66,15.67,66300.0,13.5068,13.5154,13.4724,13.481,66300.0
2013-10-08 12:35:00,15.66,15.71,15.66,15.69,40900.0,13.4724,13.5154,13.4724,13.4982,40900.0
2013-10-08 12:40:00,15.69,15.73,15.69,15.71,139900.0,13.4982,13.5327,13.4982,13.5154,139900.0
2013-10-08 12:45:00,15.71,15.73,15.68,15.69,96800.0,13.5154,13.5327,13.4896,13.4982,96800.0
2013-10-08 12:50:00,15.7,15.72,15.67,15.68,79800.0,13.5068,13.5241,13.481,13.4896,79800.0
2013-10-08 12:55:00,15.69,15.71,15.68,15.7,49700.0,13.4982,13.5154,13.4896,13.5068,49700.0
2013-10-08 13:00:00,15.71,15.77,15.69,15.73,57000.0,13.5154,13.5671,13.4982,13.5327,57000.0
2013-10-08 13:05:00,15.73,15.76,15.72,15.74,60300.0,13.5327,13.5585,13.5241,13.5413,60300.0
2013-10-08 13:10:00,15.73,15.76,15.71,15.75,45100.0,13.5327,13.5585,13.5154,13.5499,45100.0
2013-10-08 13:15:00,15.74,15.75,15.69,15.71,37700.0,13.5413,13.5499,13.4982,13.5154,37700.0
2013-10-08 13:20:00,15.7,15.71,15.68,15.71,35000.0,13.5068,13.5154,13.4896,13.5154,35000.0
2013-10-08 13:25:00,15.7,15.74,15.69,15.74,58600.0,13.5068,13.5413,13.4982,13.5413,58600.0
2013-10-08 13:30:00,15.74,15.78,15.72,15.73,46700.0,13.5413,13.5757,13.5241,13.5327,46700.0
2013-10-08 13:35:00,15.73,15.73,15.68,15.68,31100.0,13.5327,13.5327,13.4896,13.4896,31100.0
2013-10-08 13:40:00,15.68,15.69,15.63,15.65,63700.0,13.4896,13.4982,13.4466,13.4638,63700.0
2013-10-08 13:45:00,15.65,15.67,15.6,15.61,69400.0,13.4638,13.481,13.4208,13.4294,69400.0
2013-10-08 13:50:00,15.62,15.62,15.59,15.59,87800.0,13.438,13.438,13.4122,13.4122,87800.0
2013-10-08 13:55:00,15.59,15.61,15.54,15.55,193500.0,13.4122,13.4294,13.3692,13.3778,193500.0
2013-10-08 14:00:00,15.55,15.57,15.53,15.55,63400.0,13.3778,13.395,13.3606,13.3778,63400.0
2013-10-08 14:05:00,15.56,15.56,15.52,15.54,46700.0,13.3864,13.3864,13.352,13.3692,46700.0
2013-10-08 14:10:00,15.54,15.57,15.53,15.56,26400.0,13.3692,13.395,13.3606,13.3864,26400.0
2013-10-08 14:15:00,15.56,15.57,15.53,15.54,155800.0,13.3864,13.395,13.3606,13.3692,155800.0
2013-10-08 14:20:00,15.54,15.59,15.53,15.58,110700.0,13.3692,13.4122,13.3606,13.4036,110700.0
2013-10-08 14:25:00,15.59,15.62,15.57,15.6,80800.0,13.4122,13.438,13.395,13.4208,80800.0
2013-10-08 14:30:00,15.61,15.62,15.56,15.58,54700.0,13.4294,13.438,13.3864,13.4036,54700.0
2013-10-08 14:35:00,15.59,15.6,15.54,15.56,72300.0,13.4122,13.4208,13.3692,13.3864,72300.0
2013-10-08 14:40:00,15.56,15.57,15.53,15.55,39300.0,13.3864,13.395,13.3606,13.3778,39300.0
2013-10-08 14:45:00,15.55,15.55,15.5,15.51,110300.0,13.3778,13.3778,13.3348,13.3434,110300.0
2013-10-08 14:50:00,15.51,15.52,15.48,15.52,156400.0,13.3434,13.352,13.3176,13.352,156400.0
2013-10-08 14:55:00,15.51,15.58,15.5,15.57,92400.0,13.3434,13.4036,13.3348,13.395,92400.0
2013-10-08 15:00:00,15.56,15.6,15.55,15.56,55400.0,13.3864,13.4208,13.3778,13.3864,55400.0
2013-10-08 15:05:00,15.56,15.57,15.54,15.56,40800.0,13.3864,13.395,13.3692,13.3864,40800.0
2013-10-08 15:10:00,15.55,15.56,15.53,15.55,71700.0,13.3778,13.3864,13.3606,13.3778,71700.0
2013-10-08 15:15:00,15.54,15.59,15.53,15.58,97800.0,13.3692,13.4122,13.3606,13.4036,97800.0
2013-10-08 15:20:00,15.58,15.64,15.57,15.64,137000.0,13.4036,13.4552,13.395,13.4552,137000.0
2013-10-08 15:25:00,15.63,15.67,15.63,15.66,120500.0,13.4466,13.481,13.4466,13.4724,120500.0
2013-10-08 15:30:00,15.66,15.69,15.63,15.65,123100.0,13.4724,13.4982,13.4466,13.4638,123100.0
2013-10-08 15:35:00,15.65,15.67,15.62,15.65,98800.0,13.4638,13.481,13.438,13.4638,98800.0
2013-10-08 15:40:00,15.64,15.67,15.64,15.66,222800.0,13.4552,13.481,13.4552,13.4724,222800.0
2013-10-08 15:45:00,15.65,15.66,15.62,15.65,237600.0,13.4638,13.4724,13.438,13.4638,237600.0
2013-10-08 15:50:00,15.66,15.67,15.6,15.62,366100.0,13.4724,13.481,13.4208,13.438,366100.0
2013-10-08 15:55:00,15.62,15.63,15.58,15.58,782900.0,13.438,13.4466,13.4036,13.4036,782900.0
2013-10-09 09:30:00,15.68,15.68,15.47,15.47,145600.0,13.4896,13.4896,13.309,13.309,145600.0
2013-10-09 09:35:00,15.46,15.46,15.33,15.37,286200.0,13.3004,13.3004,13.1885,13.2229,286200.0
2013-10-09 09:40:00,15.37,15.4,15.34,15.36,203900.0,13.2229,13.2488,13.1971,13.2143,203900.0
2013-10-09 09:45:00,15.35,15.42,15.34,15.35,164200.0,13.2057,13.266,13.1971,13.2057,164200.0
2013-10-09 09:50:00,15.34,15.36,15.28,15.34,390400.0,13.1971,13.2143,13.1455,13.1971,390400.0
2013-10-09 09:55:00,15.35,15.39,15.32,15.38,182600.0,13.2057,13.2402,13.1799,13.2315,182600.0
2013-10-09 10:00:00,15.38,15.42,15.35,15.42,239700.0,13.2315,13.266,13.2057,13.266,239700.0
2013-10-09 10:05:00,15.42,15.44,15.37,15.4,218800.0,13.266,13.2832,13.2229,13.2488,218800.0
2013-10-09 10:10:00,15.4,15.42,15.35,15.38,233200.0,13.2488,13.266,13.2057,13.2315,233200.0
2013-10-09 10:15:00,15.38,15.44,15.37,15.41,133300.0,13.2315,13.2832,13.2229,13.2574,133300.0
2013-10-09 10:20:00,15.41,15.49,15.39,15.45,337700.0,13.2574,13.3262,13.2402,13.2918,337700.0
2013-10-09 10:25:00,15.46,15.48,15.45,15.48,101100.0,13.3004,13.3176,13.2918,13.3176,101100.0
2013-10-09 10:30:00,15.48,15.51,15.46,15.47,201600.0,13.3176,13.3434,13.3004,13.309,201600.0
2013-10-09 10:35:00,15.48,15.56,15.47,15.56,205000.0,13.3176,13.3864,13.309,13.3864,205000.0
2013-10-09 10:40:00,15.56,15.62,15.55,15.61,72100.0,13.3864,13.438,13.3778,13.4294,72100.0
2013-10-09 10:45:00,15.62,15.63,15.54,15.58,140500.0,13.438,13.4466,13.3692,13.4036,140500.0
2013-10-09 10:50:00,15.58,15.61,15.52,15.54,73900.0,13.4036,13.4294,13.352,13.3692,73900.0
2013-10-09 10:55:00,15.54,15.54,15.51,15.51,59400.0,13.3692,13.3692,13.3434,13.3434,59400.0
2013-10-09 11:00:00,15.51,15.55,15.51,15.53,39500.0,13.3434,13.3778,13.3434,13.3606,39500.0
2013-10-09 11:05:00,15.53,15.54,15.49,15.49,73500.0,13.3606,13.3692,13.3262,13.3262,73500.0
2013-10-09 11:10:00,15.48,15.52,15.46,15.47,79900.0,13.3176,13.352,13.3004,13.309,79900.0
2013-10-09 11:15:00,15.46,15.49,15.46,15.46,90700.0,13.3004,13.3262,13.3004,13.3004,90700.0
2013-10-09 11:20:00,15.46,15.48,15.44,15.47,112900.0,13.3004,13.3176,13.2832,13.309,112900.0
2013-10-09 11:25:00,15.46,15.5,15.45,15.47,77200.0,13.3004,13.3348,13.2918,13.309,77200.0
2013-10-09 11:30:00,15.47,15.51,15.45,15.48,67700.0,13.309,13.3434,13.2918,13.3176,67700.0
2013-10-09 11:35:00,15.47,15.49,15.46,15.47,44900.0,13.309,13.3262,13.3004,13.309,44900.0
2013-10-09 11:40:00,15.48,15.49,15.46,15.48,35400.0,13.3176,13.3262,13.3004,13.3176,35400.0
2013-10-09 11:45:00,15.49,15.53,15.49,15.52,44100.0,13.3262,13.3606,13.3262,13.352,44100.0
2013-10-09 11:50:00,15.51,15.54,15.5,15.52,126900.0,13.3434,13.3692,13.3348,13.352,126900.0
2013-10-09 11:55:00,15.52,15.6,15.52,15.59,237000.0,13.352,13.4208,13.352,13.4122,237000.0
2013-10-09 12:00:00,15.59,15.6,15.56,15.56,46200.0,13.4122,13.4208,13.3864,13.3864,46200.0
2013-10-09 12:05:00,15.55,15.55,15.53,15.53,247500.0,13.3778,13.3778,13.3606,13.3606,247500.0
2013-10-09 12:10:00,15.53,15.54,15.51,15.53,29600.0,13.3606,13.3692,13.3434,13.3606,29600.0
2013-10-09 12:15:00,15.53,15.55,15.51,15.52,70400.0,13.3606,13.3778,13.3434,13.352,70400.0
2013-10-09 12:20:00,15.51,15.52,15.48,15.49,75100.0,13.3434,13.352,13.3176,13.3262,75100.0
2013-10-09 12:25:00,15.49,15.49,15.46,15.48,33700.0,13.3262,13.3262,13.3004,13.3176,33700.0
2013-10-09 12:30:00,15.48,15.49,15.46,15.48,48200.0,13.3176,13.3262,13.3004,13.3176,48200.0
2013-10-09 12:35:00,15.48,15.5,15.47,15.49,146400.0,13.3176,13.3348,13.309,13.3262,146400.0
2013-10-09 12:40:00,15.49,15.5,15.46,15.49,36700.0,13.3262,13.3348,13.3004,13.3262,36700.0
2013-10-09 12:45:00,15.48,15.5,15.47,15.47,39000.0,13.3176,13.3348,13.309,13.309,39000.0
2013-10-09 12:50:00,15.47,15.49,15.46,15.48,35900.0,13.309,13.3262,13.3004,13.3176,35900.0
2013-10-09 12:55:00,15.49,15.5,15.47,15.49,72100.0,13.3262,13.3348,13.309,13.3262,72100.0
2013-10-09 13:00:00,15.49,15.52,15.47,15.47,103600.0,13.3262,13.352,13.309,13.309,103600.0
2013-10-09 13:05:00,15.48,15.5,15.48,15.48,23100.0,13.3176,13.3348,13.3176,13.3176,23100.0
2013-10-09 13:10:00,15.48,15.53,15.47,15.53,247600.0,13.3176,13.3606,13.309,13.3606,247600.0
2013-10-09 13:15:00,15.54,15.61,15.54,15.61,71900.0,13.3692,13.4294,13.3692,13.4294,71900.0
2013-10-09 13:20:00,15.61,15.7,15.6,15.69,123100.0,13.4294,13.5068,13.4208,13.4982,123100.0
2013-10-09 13:25:00,15.69,15.76,15.69,15.75,93700.0,13.4982,13.5585,13.4982,13.5499,93700.0
2013-10-09 13:30:00,15.75,15.79,15.68,15.69,237800.0,13.5499,13.5843,13.4896,13.4982,237800.0
2013-10-09 13:35:00,15.68,15.69,15.67,15.67,42500.0,13.4896,13.4982,13.481,13.481,42500.0
2013-10-09 13:40:00,15.68,15.74,15.68,15.73,50000.0,13.4896,13.5413,13.4896,13.5327,50000.0
2013-10-09 13:45:00,15.72,15.77,15.72,15.75,90500.0,13.5241,13.5671,13.5241,13.5499,90500.0
2013-10-09 13:50:00,15.75,15.77,15.73,15.75,398500.0,13.5499,13.5671,13.5327,13.5499,398500.0
2013-10-09 13:55:00,15.74,15.76,15.74,15.75,40700.0,13.5413,13.5585,13.5413,13.5499,40700.0
2013-10-09 14:00:00,15.75,15.75,15.67,15.71,162800.0,13.5499,13.5499,13.481,13.5154,162800.0
2013-10-09 14:05:00,15.7,15.75,15.68,15.75,60800.0,13.5068,13.5499,13.4896,13.5499,60800.0
2013-10-09 14:10:00,15.75,15.75,15.69,15.7,57000.0,13.5499,13.5499,13.4982,13.5068,57000.0
2013-10-09 14:15:00,15.7,15.71,15.65,15.65,58800.0,13.5068,13.5154,13.4638,13.4638,58800.0
2013-10-09 14:20:00,15.66,15.7,15.64,15.66,172800.0,13.4724,13.5068,13.4552,13.4724,172800.0
2013-10-09 14:25:00,15.66,15.69,15.62,15.69,164400.0,13.4724,13.4982,13.438,13.4982,164400.0
2013-10-09 14:30:00,15.68,15.74,15.67,15.73,69000.0,13.4896,13.5413,13.481,13.5327,69000.0
2013-10-09 14:35:00,15.72,15.74,15.67,15.67,53900.0,13.5241,13.5413,13.481,13.481,53900.0
2013-10-09 14:40:00,15.68,15.68,15.65,15.66,36100.0,13.4896,13.4896,13.4638,13.4724,36100.0
2013-10-09 14:45:00,15.67,15.67,15.63,15.65,43100.0,13.481,13.481,13.4466,13.4638,43100.0
2013-10-09 14:50:00,15.65,15.68,15.63,15.65,41000.0,13.4638,13.4896,13.4466,13.4638,41000.0
2013-10-09 14:55:00,15.66,15.69,15.63,15.69,57700.0,13.4724,13.4982,13.4466,13.4982,57700.0
2013-10-09 15:00:00,15.68,15.69,15.66,15.69,64900.0,13.4896,13.4982,13.4724,13.4982,64900.0
2013-10-09 15:05:00,15.69,15.71,15.68,15.69,98700.0,13.4982,13.5154,13.4896,13.4982,98700.0
2013-10-09 15:10:00,15.69,15.71,15.68,15.68,56600.0,13.4982,13.5154,13.4896,13.4896,56600.0
2013-10-09 15:15:00,15.68,15.69,15.66,15.67,52700.0,13.4896,13.4982,13.4724,13.481,52700.0
2013-10-09 15:20:00,15.67,15.68,15.64,15.67,85500.0,13.481,13.4896,13.4552,13.481,85500.0
2013-10-09 15:25:00,15.66,15.7,15.65,15.67,297800.0,13.4724,13.5068,13.4638,13.481,297800.0
2013-10-09 15:30:00,15.66,15.71,15.66,15.71,104700.0,13.4724,13.5154,13.4724,13.5154,104700.0
2013-10-09 15:35:00,15.71,15.72,15.65,15.66,160800.0,13.5154,13.5241,13.4638,13.4724,160800.0
2013-10-09 15:40:00,15.66,15.67,15.63,15.64,188200.0,13.4724,13.481,13.4466,13.4552,188200.0
2013-10-09 15:45:00,15.63,15.65,15.58,15.61,324700.0,13.4466,13.4638,13.4036,13.4294,324700.0
2013-10-09 15:50:00,15.61,15.64,15.56,15.58,559200.0,13.4294,13.4552,13.3864,13.4036,559200.0
2013-10-09 15:55:00,15.58,15.6,15.57,15.57,392400.0,13.4036,13.4208,13.395,13.395,392400.0
2013-10-10 09:30:00,15.83,15.91,15.73,15.77,198800.0,13.6187,13.6875,13.5327,13.5671,198800.0
2013-10-10 09:35:00,15.76,15.88,15.72,15.8,118000.0,13.5585,13.6617,13.5241,13.5929,118000.0
2013-10-10 09:40:00,15.81,15.88,15.79,15.87,130400.0,13.6015,13.6617,13.5843,13.6531,130400.0
2013-10-10 09:45:00,15.87,15.92,15.86,15.87,114900.0,13.6531,13.6961,13.6445,13.6531,114900.0
2013-10-10 09:50:00,15.88,15.88,15.81,15.86,132800.0,13.6617,13.6617,13.6015,13.6445,132800.0
2013-10-10 09:55:00,15.86,15.94,15.85,15.93,91200.0,13.6445,13.7133,13.6359,13.7047,91200.0
2013-10-10 10:00:00,15.93,15.95,15.9,15.93,122800.0,13.7047,13.7219,13.6789,13.7047,122800.0
2013-10-10 10:05:00,15.92,15.93,15.84,15.84,50400.0,13.6961,13.7047,13.6273,13.6273,50400.0
2013-10-10 10:10:00,15.85,15.88,15.83,15.84,121800.0,13.6359,13.6617,13.6187,13.6273,121800.0
2013-10-10 10:15:00,15.84,15.84,15.77,15.78,91700.0,13.6273,13.6273,13.5671,13.5757,91700.0
2013-10-10 10:20:00,15.79,15.81,15.78,15.78,90100.0,13.5843,13.6015,13.5757,13.5757,90100.0
2013-10-10 10:25:00,15.78,15.81,15.78,15.81,54100.0,13.5757,13.6015,13.5757,13.6015,54100.0
2013-10-10 10:30:00,15.82,15.85,15.8,15.83,56600.0,13.6101,13.6359,13.5929,13.6187,56600.0
2013-10-10 10:35:00,15.83,15.9,15.83,15.87,67800.0,13.6187,13.6789,13.6187,13.6531,67800.0
2013-10-10 10:40:00,15.88,15.96,15.88,15.92,158200.0,13.6617,13.7305,13.6617,13.6961,158200.0
2013-10-10 10:45:00,15.93,15.98,15.91,15.91,167900.0,13.7047,13.7477,13.6875,13.6875,167900.0
2013-10-10 10:50:00,15.91,15.93,15.88,15.89,124700.0,13.6875,13.7047,13.6617,13.6703,124700.0
2013-10-10 10:55:00,15.88,15.89,15.86,15.86,24400.0,13.6617,13.6703,13.6445,13.6445,24400.0
2013-10-10 11:00:00,15.86,15.87,15.84,15.87,51600.0,13.6445,13.6531,13.6273,13.6531,51600.0
2013-10-10 11:05:00,15.88,15.88,15.85,15.87,39000.0,13.6617,13.6617,13.6359,13.6531,39000.0
2013-10-10 11:10:00,15.86,15.91,15.84,15.89,59900.0,13.6445,13.6875,13.6273,13.6703,59900.0
2013-10-10 11:15:00,15.89,15.92,15.87,15.88,32800.0,13.6703,13.6961,13.6531,13.6617,32800.0
2013-10-10 11:20:00,15.88,15.94,15.88,15.9,67100.0,13.6617,13.7133,13.6617,13.6789,67100.0
2013-10-10 11:25:00,15.9,15.95,15.88,15.91,96000.0,13.6789,13.7219,13.6617,13.6875,96000.0
2013-10-10 11:30:00,15.92,15.96,15.9,15.94,105500.0,13.6961,13.7305,13.6789,13.7133,105500.0
2013-10-10 11:35:00,15.95,15.99,15.93,15.96,51300.0,13.7219,13.7563,13.7047,13.7305,51300.0
2013-10-10 11:40:00,15.97,16.02,15.96,16.0,113900.0,13.7391,13.7821,13.7305,13.7649,113900.0
2013-10-10 11:45:00,16.0,16.05,16.0,16.03,84700.0,13.7649,13.808,13.7649,13.7907,84700.0
2013-10-10 11:50:00,16.03,16.08,16.02,16.07,100000.0,13.7907,13.8338,13.7821,13.8252,100000.0
2013-10-10 11:55:00,16.07,16.09,16.05,16.07,75800.0,13.8252,13.8424,13.808,13.8252,75800.0
2013-10-10 12:00:00,16.06,16.07,15.97,15.97,212300.0,13.8166,13.8252,13.7391,13.7391,212300.0
2013-10-10 12:05:00,15.97,15.97,15.94,15.94,49600.0,13.7391,13.7391,13.7133,13.7133,49600.0
2013-10-10 12:10:00,15.94,15.98,15.94,15.98,69000.0,13.7133,13.7477,13.7133,13.7477,69000.0
2013-10-10 12:15:00,15.98,16.02,15.98,16.01,85400.0,13.7477,13.7821,13.7477,13.7735,85400.0
2013-10-10 12:20:00,16.0,16.02,15.97,16.02,145900.0,13.7649,13.7821,13.7391,13.7821,145900.0
2013-10-10 12:25:00,16.01,16.03,16.0,16.0,256600.0,13.7735,13.7907,13.7649,13.7649,256600.0
2013-10-10 12:30:00,16.0,16.01,15.99,16.0,43800.0,13.7649,13.7735,13.7563,13.7649,43800.0
2013-10-10 12:35:00,16.0,16.03,15.99,15.99,93400.0,13.7649,13.7907,13.7563,13.7563,93400.0
2013-10-10 12:40:00,16.0,16.0,15.97,15.99,36900.0,13.7649,13.7649,13.7391,13.7563,36900.0
2013-10-10 12:45:00,15.99,15.99,15.97,15.98,9000.0,13.7563,13.7563,13.7391,13.7477,9000.0
2013-10-10 12:50:00,15.98,16.0,15.97,15.99,58600.0,13.7477,13.7649,13.7391,13.7563,58600.0
2013-10-10 12:55:00,15.99,16.0,15.98,15.99,19400.0,13.7563,13.7649,13.7477,13.7563,19400.0
2013-10-10 13:00:00,15.99,15.99,15.92,15.92,89600.0,13.7563,13.7563,13.6961,13.6961,89600.0
2013-10-10 13:05:00,15.92,15.93,15.87,15.89,54700.0,13.6961,13.7047,13.6531,13.6703,54700.0
2013-10-10 13:10:00,15.88,15.9,15.87,15.89,55300.0,13.6617,13.6789,13.6531,13.6703,55300.0
2013-10-10 13:15:00,15.89,15.9,15.87,15.87,31300.0,13.6703,13.6789,13.6531,13.6531,31300.0
2013-10-10 13:20:00,15.88,15.88,15.84,15.85,17500.0,13.6617,13.6617,13.6273,13.6359,17500.0
2013-10-10 13:25:00,15.85,15.89,15.84,15.88,60700.0,13.6359,13.6703,13.6273,13.6617,60700.0
2013-10-10 13:30:00,15.88,15.91,15.87,15.9,24200.0,13.6617,13.6875,13.6531,13.6789,24200.0
2013-10-10 13:35:00,15.9,15.92,15.87,15.88,18300.0,13.6789,13.6961,13.6531,13.6617,18300.0
2013-10-10 13:40:00,15.88,15.89,15.87,15.88,76000.0,13.6617,13.6703,13.6531,13.6617,76000.0
2013-10-10 13:45:00,15.87,15.9,15.87,15.89,23100.0,13.6531,13.6789,13.6531,13.6703,23100.0
2013-10-10 13:50:00,15.88,15.91,15.87,15.9,29300.0,13.6617,13.6875,13.6531,13.6789,29300.0
2013-10-10 13:55:00,15.91,15.93,15.89,15.9,47000.0,13.6875,13.7047,13.6703,13.6789,47000.0
2013-10-10 14:00:00,15.9,15.92,15.89,15.9,31400.0,13.6789,13.6961,13.6703,13.6789,31400.0
2013-10-10 14:05:00,15.91,15.91,15.86,15.87,31300.0,13.6875,13.6875,13.6445,13.6531,31300.0
2013-10-10 14:10:00,15.87,15.87,15.84,15.85,27400.0,13.6531,13.6531,13.6273,13.6359,27400.0
2013-10-10 14:15:00,15.85,15.86,15.82,15.83,37500.0,13.6359,13.6445,13.6101,13.6187,37500.0
2013-10-10 14:20:00,15.83,15.85,15.83,15.84,15300.0,13.6187,13.6359,13.6187,13.6273,15300.0
2013-10-10 14:25:00,15.84,15.86,15.84,15.84,24800.0,13.6273,13.6445,13.6273,13.6273,24800.0
2013-10-10 14:30:00,15.85,15.86,15.82,15.83,76300.0,13.6359,13.6445,13.6101,13.6187,76300.0
2013-10-10 14:35:00,15.83,15.84,15.8,15.8,68700.0,13.6187,13.6273,13.5929,13.5929,68700.0
2013-10-10 14:40:00,15.81,15.81,15.79,15.8,143900.0,13.6015,13.6015,13.5843,13.5929,143900.0
2013-10-10 14:45:00,15.81,15.81,15.79,15.81,51100.0,13.6015,13.6015,13.5843,13.6015,51100.0
2013-10-10 14:50:00,15.81,15.81,15.79,15.8,45700.0,13.6015,13.6015,13.5843,13.5929,45700.0
2013-10-10 14:55:00,15.8,15.8,15.79,15.8,87200.0,13.5929,13.5929,13.5843,13.5929,87200.0
2013-10-10 15:00:00,15.81,15.84,15.79,15.83,144400.0,13.6015,13.6273,13.5843,13.6187,144400.0
2013-10-10 15:05:00,15.83,15.86,15.83,15.85,63500.0,13.6187,13.6445,13.6187,13.6359,63500.0
2013-10-10 15:10:00,15.85,15.89,15.85,15.89,111700.0,13.6359,13.6703,13.6359,13.6703,111700.0
2013-10-10 15:15:00,15.89,15.92,15.88,15.89,144800.0,13.6703,13.6961,13.6617,13.6703,144800.0
2013-10-10 15:20:00,15.9,15.91,15.85,15.86,169600.0,13.6789,13.6875,13.6359,13.6445,169600.0
2013-10-10 15:25:00,15.86,15.88,15.83,15.83,102300.0,13.6445,13.6617,13.6187,13.6187,102300.0
2013-10-10 15:30:00,15.83,15.85,15.8,15.82,184700.0,13.6187,13.6359,13.5929,13.6101,184700.0
2013-10-10 15:35:00,15.82,15.86,15.82,15.85,195200.0,13.6101,13.6445,13.6101,13.6359,195200.0
2013-10-10 15:40:00,15.84,15.87,15.81,15.81,180700.0,13.6273,13.6531,13.6015,13.6015,180700.0
2013-10-10 15:45:00,15.82,15.84,15.81,15.84,245800.0,13.6101,13.6273,13.6015,13.6273,245800.0
2013-10-10 15:50:00,15.84,15.84,15.81,15.82,304500.0,13.6273,13.6273,13.6015,13.6101,304500.0
2013-10-10 15:55:00,15.82,15.86,15.81,15.86,447700.0,13.6101,13.6445,13.6015,13.6445,447700.0
2013-10-11 09:30:00,16.13,16.16,16.04,16.06,157800.0,13.8768,13.9026,13.7994,13.8166,157800.0
2013-10-11 09:35:00,16.07,16.07,15.94,15.98,87900.0,13.8252,13.8252,13.7133,13.7477,87900.0
2013-10-11 09:40:00,15.98,16.01,15.94,15.97,72500.0,13.7477,13.7735,13.7133,13.7391,72500.0
2013-10-11 09:45:00,15.98,16.08,15.98,16.07,103300.0,13.7477,13.8338,13.7477,13.8252,103300.0
2013-10-11 09:50:00,16.06,16.15,16.04,16.09,86400.0,13.8166,13.894,13.7994,13.8424,86400.0
2013-10-11 09:55:00,16.09,16.15,16.08,16.13,36800.0,13.8424,13.894,13.8338,13.8768,36800.0
2013-10-11 10:00:00,16.13,16.14,16.07,16.07,90400.0,13.8768,13.8854,13.8252,13.8252,90400.0
2013-10-11 10:05:00,16.07,16.09,16.05,16.07,51000.0,13.8252,13.8424,13.808,13.8252,51000.0
2013-10-11 10:10:00,16.08,16.09,16.03,16.04,63600.0,13.8338,13.8424,13.7907,13.7994,63600.0
2013-10-11 10:15:00,16.05,16.05,16.03,16.05,48600.0,13.808,13.808,13.7907,13.808,48600.0
2013-10-11 10:20:00,16.04,16.06,16.02,16.05,51900.0,13.7994,13.8166,13.7821,13.808,51900.0
2013-10-11 10:25:00,16.05,16.07,16.03,16.05,50600.0,13.808,13.8252,13.7907,13.808,50600.0
2013-10-11 10:30:00,16.05,16.09,16.04,16.05,54200.0,13.808,13.8424,13.7994,13.808,54200.0
2013-10-11 10:35:00,16.05,16.06,15.99,15.99,208000.0,13.808,13.8166,13.7563,13.7563,208000.0
2013-10-11 10:40:00,15.99,16.0,15.96,15.97,25400.0,13.7563,13.7649,13.7305,13.7391,25400.0
2013-10-11 10:45:00,15.97,15.98,15.94,15.94,74500.0,13.7391,13.7477,13.7133,13.7133,74500.0
2013-10-11 10:50:00,15.94,15.94,15.9,15.91,36000.0,13.7133,13.7133,13.6789,13.6875,36000.0
2013-10-11 10:55:00,15.9,15.95,15.9,15.94,34400.0,13.6789,13.7219,13.6789,13.7133,34400.0
2013-10-11 11:00:00,15.94,15.97,15.94,15.96,31500.0,13.7133,13.7391,13.7133,13.7305,31500.0
2013-10-11 11:05:00,15.96,15.98,15.96,15.96,32500.0,13.7305,13.7477,13.7305,13.7305,32500.0
2013-10-11 11:10:00,15.96,15.97,15.95,15.97,25400.0,13.7305,13.7391,13.7219,13.7391,25400.0
2013-10-11 11:15:00,15.97,15.98,15.93,15.94,36000.0,13.7391,13.7477,13.7047,13.7133,36000.0
2013-10-11 11:20:00,15.95,15.97,15.95,15.96,28700.0,13.7219,13.7391,13.7219,13.7305,28700.0
2013-10-11 11:25:00,15.97,15.97,15.94,15.95,39700.0,13.7391,13.7391,13.7133,13.7219,39700.0
2013-10-11 11:30:00,15.95,16.01,15.94,16.0,56300.0,13.7219,13.7735,13.7133,13.7649,56300.0
2013-10-11 11:35:00,16.0,16.02,15.99,16.02,277100.0,13.7649,13.7821,13.7563,13.7821,277100.0
2013-10-11 11:40:00,16.02,16.06,16.01,16.04,85500.0,13.7821,13.8166,13.7735,13.7994,85500.0
2013-10-11 11:45:00,16.05,16.07,16.04,16.06,37900.0,13.808,13.8252,13.7994,13.8166,37900.0
2013-10-11 11:50:00,16.06,16.07,16.04,16.05,43400.0,13.8166,13.8252,13.7994,13.808,43400.0
2013-10-11 11:55:00,16.05,16.08,16.05,16.07,49300.0,13.808,13.8338,13.808,13.8252,49300.0
2013-10-11 12:00:00,16.07,16.12,16.07,16.11,91300.0,13.8252,13.8682,13.8252,13.8596,91300.0
2013-10-11 12:05:00,16.11,16.15,16.11,16.14,67100.0,13.8596,13.894,13.8596,13.8854,67100.0
2013-10-11 12:10:00,16.14,16.15,16.12,16.15,59100.0,13.8854,13.894,13.8682,13.894,59100.0
2013-10-11 12:15:00,16.15,16.19,16.14,16.17,69300.0,13.894,13.9284,13.8854,13.9112,69300.0
2013-10-11 12:20:00,16.18,16.18,16.13,16.15,141100.0,13.9198,13.9198,13.8768,13.894,141100.0
2013-10-11 12:25:00,16.15,16.16,16.12,16.12,64200.0,13.894,13.9026,13.8682,13.8682,64200.0
2013-10-11 12:30:00,16.13,16.18,16.13,16.17,92900.0,13.8768,13.9198,13.8768,13.9112,92900.0
2013-10-11 12:35:00,16.17,16.21,16.17,16.21,91400.0,13.9112,13.9456,13.9112,13.9456,91400.0
2013-10-11 12:40:00,16.21,16.23,16.2,16.22,55300.0,13.9456,13.9628,13.937,13.9542,55300.0
2013-10-11 12:45:00,16.22,16.23,16.2,16.2,61900.0,13.9542,13.9628,13.937,13.937,61900.0
2013-10-11 12:50:00,16.21,16.21,16.2,16.21,109500.0,13.9456,13.9456,13.937,13.9456,109500.0
2013-10-11 12:55:00,16.21,16.21,16.2,16.2,75000.0,13.9456,13.9456,13.937,13.937,75000.0
2013-10-11 13:00:00,16.2,16.22,16.19,16.2,50900.0,13.937,13.9542,13.9284,13.937,50900.0
2013-10-11 13:05:00,16.2,16.23,16.2,16.22,44900.0,13.937,13.9628,13.937,13.9542,44900.0
2013-10-11 13:10:00,16.22,16.25,16.2,16.25,53700.0,13.9542,13.98,13.937,13.98,53700.0
2013-10-11 13:15:00,16.24,16.24,16.18,16.19,102400.0,13.9714,13.9714,13.9198,13.9284,102400.0
2013-10-11 13:20:00,16.19,16.19,16.17,16.18,23200.0,13.9284,13.9284,13.9112,13.9198,23200.0
2013-10-11 13:25:00,16.18,16.19,16.17,16.17,27200.0,13.9198,13.9284,13.9112,13.9112,27200.0
2013-10-11 13:30:00,16.18,16.18,16.17,16.18,26700.0,13.9198,13.9198,13.9112,13.9198,26700.0
2013-10-11 13:35:00,16.17,16.19,16.16,16.18,69300.0,13.9112,13.9284,13.9026,13.9198,69300.0
2013-10-11 13:40:00,16.17,16.17,16.15,16.15,33400.0,13.9112,13.9112,13.894,13.894,33400.0
2013-10-11 13:45:00,16.15,16.16,16.14,16.15,57200.0,13.894,13.9026,13.8854,13.894,57200.0
2013-10-11 13:50:00,16.16,16.16,16.13,16.15,59700.0,13.9026,13.9026,13.8768,13.894,59700.0
2013-10-11 13:55:00,16.15,16.16,16.12,16.16,56100.0,13.894,13.9026,13.8682,13.9026,56100.0
2013-10-11 14:00:00,16.15,16.16,16.13,16.15,67200.0,13.894,13.9026,13.8768,13.894,67200.0
2013-10-11 14:05:00,16.15,16.18,16.15,16.18,40800.0,13.894,13.9198,13.894,13.9198,40800.0
2013-10-11 14:10:00,16.18,16.18,16.16,16.16,22900.0,13.9198,13.9198,13.9026,13.9026,22900.0
2013-10-11 14:15:00,16.16,16.18,16.15,16.18,48900.0,13.9026,13.9198,13.894,13.9198,48900.0
2013-10-11 14:20:00,16.18,16.18,16.15,16.15,68800.0,13.9198,13.9198,13.894,13.894,68800.0
2013-10-11 14:25:00,16.14,16.16,16.13,16.15,42100.0,13.8854,13.9026,13.8768,13.894,42100.0
2013-10-11 14:30:00,16.15,16.17,16.15,16.17,49300.0,13.894,13.9112,13.894,13.9112,49300.0
2013-10-11 14:35:00,16.16,16.18,16.14,16.14,33800.0,13.9026,13.9198,13.8854,13.8854,33800.0
2013-10-11 14:40:00,16.14,16.16,16.14,16.16,31600.0,13.8854,13.9026,13.8854,13.9026,31600.0
2013-10-11 14:45:00,16.16,16.17,16.14,16.15,41400.0,13.9026,13.9112,13.8854,13.894,41400.0
2013-10-11 14:50:00,16.15,16.16,16.14,16.15,27800.0,13.894,13.9026,13.8854,13.894,27800.0
2013-10-11 14:55:00,16.15,16.15,16.12,16.13,48400.0,13.894,13.894,13.8682,13.8768,48400.0
2013-10-11 15:00:00,16.14,16.16,16.12,16.13,85600.0,13.8854,13.9026,13.8682,13.8768,85600.0
2013-10-11 15:05:00,16.13,16.13,16.1,16.1,75000.0,13.8768,13.8768,13.851,13.851,75000.0
2013-10-11 15:10:00,16.1,16.11,16.07,16.07,127700.0,13.851,13.8596,13.8252,13.8252,127700.0
2013-10-11 15:15:00,16.08,16.09,16.06,16.08,88000.0,13.8338,13.8424,13.8166,13.8338,88000.0
2013-10-11 15:20:00,16.07,16.08,16.06,16.07,50500.0,13.8252,13.8338,13.8166,13.8252,50500.0
2013-10-11 15:25:00,16.07,16.11,16.06,16.1,52100.0,13.8252,13.8596,13.8166,13.851,52100.0
2013-10-11 15:30:00,16.1,16.14,16.1,16.1,104000.0,13.851,13.8854,13.851,13.851,104000.0
2013-10-11 15:35:00,16.1,16.12,16.07,16.07,120000.0,13.851,13.8682,13.8252,13.8252,120000.0
2013-10-11 15:40:00,16.08,16.11,16.06,16.06,122200.0,13.8338,13.8596,13.8166,13.8166,122200.0
2013-10-11 15:45:00,16.06,16.09,16.04,16.04,217400.0,13.8166,13.8424,13.7994,13.7994,217400.0
2013-10-11 15:50:00,16.04,16.09,16.04,16.07,370800.0,13.7994,13.8424,13.7994,13.8252,370800.0
2013-10-11 15:55:00,16.08,16.12,16.07,16.12,266600.0,13.8338,13.8682,13.8252,13.8682,266600.0
2013-10-14 09:30:00,15.99,16.0,15.9,15.97,117000.0,13.7563,13.7649,13.6789,13.7391,117000.0
2013-10-14 09:35:00,15.97,16.03,15.86,15.86,76100.0,13.7391,13.7907,13.6445,13.6445,76100.0
2013-10-14 09:40:00,15.86,15.89,15.79,15.86,156200.0,13.6445,13.6703,13.5843,13.6445,156200.0
2013-10-14 09:45:00,15.85,15.87,15.73,15.77,124200.0,13.6359,13.6531,13.5327,13.5671,124200.0
2013-10-14 09:50:00,15.76,15.79,15.73,15.73,89500.0,13.5585,13.5843,13.5327,13.5327,89500.0
2013-10-14 09:55:00,15.73,15.76,15.69,15.74,99100.0,13.5327,13.5585,13.4982,13.5413,99100.0
2013-10-14 10:00:00,15.74,15.76,15.67,15.67,144400.0,13.5413,13.5585,13.481,13.481,144400.0
2013-10-14 10:05:00,15.68,15.68,15.58,15.62,104400.0,13.4896,13.4896,13.4036,13.438,104400.0
2013-10-14 10:10:00,15.62,15.64,15.58,15.63,78500.0,13.438,13.4552,13.4036,13.4466,78500.0
2013-10-14 10:15:00,15.63,15.67,15.63,15.64,76000.0,13.4466,13.481,13.4466,13.4552,76000.0
2013-10-14 10:20:00,15.65,15.72,15.64,15.72,81000.0,13.4638,13.5241,13.4552,13.5241,81000.0
2013-10-14 10:25:00,15.72,15.74,15.7,15.73,67800.0,13.5241,13.5413,13.5068,13.5327,67800.0
2013-10-14 10:30:00,15.72,15.75,15.71,15.73,52100.0,13.5241,13.5499,13.5154,13.5327,52100.0
2013-10-14 10:35:00,15.74,15.74,15.67,15.67,41300.0,13.5413,13.5413,13.481,13.481,41300.0
2013-10-14 10:40:00,15.67,15.68,15.65,15.66,42000.0,13.481,13.4896,13.4638,13.4724,42000.0
2013-10-14 10:45:00,15.67,15.68,15.63,15.66,99000.0,13.481,13.4896,13.4466,13.4724,99000.0
2013-10-14 10:50:00,15.67,15.68,15.64,15.65,57000.0,13.481,13.4896,13.4552,13.4638,57000.0
2013-10-14 10:55:00,15.65,15.68,15.64,15.66,68700.0,13.4638,13.4896,13.4552,13.4724,68700.0
2013-10-14 11:00:00,15.66,15.67,15.63,15.63,44300.0,13.4724,13.481,13.4466,13.4466,44300.0
2013-10-14 11:05:00,15.62,15.65,15.62,15.64,36100.0,13.438,13.4638,13.438,13.4552,36100.0
2013-10-14 11:10:00,15.64,15.69,15.64,15.68,47500.0,13.4552,13.4982,13.4552,13.4896,47500.0
2013-10-14 11:15:00,15.69,15.69,15.64,15.67,48900.0,13.4982,13.4982,13.4552,13.481,48900.0
2013-10-14 11:20:00,15.66,15.66,15.64,15.65,48900.0,13.4724,13.4724,13.4552,13.4638,48900.0
2013-10-14 11:25:00,15.66,15.66,15.62,15.64,44200.0,13.4724,13.4724,13.438,13.4552,44200.0
2013-10-14 11:30:00,15.64,15.65,15.63,15.64,37100.0,13.4552,13.4638,13.4466,13.4552,37100.0
2013-10-14 11:35:00,15.63,15.65,15.61,15.63,56800.0,13.4466,13.4638,13.4294,13.4466,56800.0
2013-10-14 11:40:00,15.63,15.69,15.63,15.69,86000.0,13.4466,13.4982,13.4466,13.4982,86000.0
2013-10-14 11:45:00,15.69,15.77,15.69,15.77,85800.0,13.4982,13.5671,13.4982,13.5671,85800.0
2013-10-14 11:50:00,15.77,15.82,15.77,15.81,114100.0,13.5671,13.6101,13.5671,13.6015,114100.0
2013-10-14 11:55:00,15.81,15.85,15.79,15.83,71100.0,13.6015,13.6359,13.5843,13.6187,71100.0
2013-10-14 12:00:00,15.83,15.85,15.81,15.84,35600.0,13.6187,13.6359,13.6015,13.6273,35600.0
2013-10-14 12:05:00,15.83,15.84,15.79,15.79,25800.0,13.6187,13.6273,13.5843,13.5843,25800.0
2013-10-14 12:10:00,15.79,15.79,15.75,15.75,37800.0,13.5843,13.5843,13.5499,13.5499,37800.0
2013-10-14 12:15:00,15.75,15.79,15.75,15.78,38200.0,13.5499,13.5843,13.5499,13.5757,38200.0
2013-10-14 12:20:00,15.78,15.79,15.75,15.75,35200.0,13.5757,13.5843,13.5499,13.5499,35200.0
2013-10-14 12:25:00,15.75,15.75,15.74,15.75,56700.0,13.5499,13.5499,13.5413,13.5499,56700.0
2013-10-14 12:30:00,15.76,15.78,15.74,15.78,51700.0,13.5585,13.5757,13.5413,13.5757,51700.0
2013-10-14 12:35:00,15.78,15.81,15.78,15.81,12100.0,13.5757,13.6015,13.5757,13.6015,12100.0
2013-10-14 12:40:00,15.81,15.82,15.8,15.82,23400.0,13.6015,13.6101,13.5929,13.6101,23400.0
2013-10-14 12:45:00,15.82,15.82,15.78,15.79,23100.0,13.6101,13.6101,13.5757,13.5843,23100.0
2013-10-14 12:50:00,15.8,15.81,15.78,15.8,55800.0,13.5929,13.6015,13.5757,13.5929,55800.0
2013-10-14 12:55:00,15.8,15.82,15.79,15.81,29300.0,13.5929,13.6101,13.5843,13.6015,29300.0
2013-10-14 13:00:00,15.81,15.83,15.81,15.83,20600.0,13.6015,13.6187,13.6015,13.6187,20600.0
2013-10-14 13:05:00,15.84,15.86,15.83,15.86,23600.0,13.6273,13.6445,13.6187,13.6445,23600.0
2013-10-14 13:10:00,15.85,15.92,15.85,15.89,50400.0,13.6359,13.6961,13.6359,13.6703,50400.0
2013-10-14 13:15:00,15.9,15.9,15.87,15.87,54300.0,13.6789,13.6789,13.6531,13.6531,54300.0
2013-10-14 13:20:00,15.87,15.87,15.84,15.84,33600.0,13.6531,13.6531,13.6273,13.6273,33600.0
2013-10-14 13:25:00,15.84,15.87,15.83,15.85,43700.0,13.6273,13.6531,13.6187,13.6359,43700.0
2013-10-14 13:30:00,15.85,15.88,15.85,15.88,42400.0,13.6359,13.6617,13.6359,13.6617,42400.0
2013-10-14 13:35:00,15.87,15.88,15.86,15.88,19900.0,13.6531,13.6617,13.6445,13.6617,19900.0
2013-10-14 13:40:00,15.88,15.89,15.87,15.89,26800.0,13.6617,13.6703,13.6531,13.6703,26800.0
2013-10-14 13:45:00,15.89,15.89,15.84,15.84,48400.0,13.6703,13.6703,13.6273,13.6273,48400.0
2013-10-14 13:50:00,15.84,15.87,15.84,15.85,32200.0,13.6273,13.6531,13.6273,13.6359,32200.0
2013-10-14 13:55:00,15.85,15.85,15.81,15.83,46900.0,13.6359,13.6359,13.6015,13.6187,46900.0
2013-10-14 14:00:00,15.84,15.87,15.82,15.87,40700.0,13.6273,13.6531,13.6101,13.6531,40700.0
2013-10-14 14:05:00,15.87,15.89,15.86,15.88,49600.0,13.6531,13.6703,13.6445,13.6617,49600.0
2013-10-14 14:10:00,15.87,15.87,15.82,15.83,29900.0,13.6531,13.6531,13.6101,13.6187,29900.0
2013-10-14 14:15:00,15.82,15.86,15.82,15.84,64500.0,13.6101,13.6445,13.6101,13.6273,64500.0
2013-10-14 14:20:00,15.84,15.86,15.83,15.85,51500.0,13.6273,13.6445,13.6187,13.6359,51500.0
2013-10-14 14:25:00,15.84,15.87,15.84,15.86,67200.0,13.6273,13.6531,13.6273,13.6445,67200.0
2013-10-14 14:30:00,15.86,15.89,15.86,15.89,38600.0,13.6445,13.6703,13.6445,13.6703,38600.0
2013-10-14 14:35:00,15.89,15.9,15.88,15.89,52300.0,13.6703,13.6789,13.6617,13.6703,52300.0
2013-10-14 14:40:00,15.89,15.9,15.84,15.85,122500.0,13.6703,13.6789,13.6273,13.6359,122500.0
2013-10-14 14:45:00,15.84,15.86,15.83,15.86,52200.0,13.6273,13.6445,13.6187,13.6445,52200.0
2013-10-14 14:50:00,15.85,15.86,15.83,15.84,48700.0,13.6359,13.6445,13.6187,13.6273,48700.0
2013-10-14 14:55:00,15.83,15.86,15.83,15.86,69600.0,13.6187,13.6445,13.6187,13.6445,69600.0
2013-10-14 15:00:00,15.85,15.88,15.84,15.88,58100.0,13.6359,13.6617,13.6273,13.6617,58100.0
2013-10-14 15:05:00,15.87,15.91,15.86,15.9,87500.0,13.6531,13.6875,13.6445,13.6789,87500.0
2013-10-14 15:10:00,15.9,15.96,15.89,15.95,144300.0,13.6789,13.7305,13.6703,13.7219,144300.0
2013-10-14 15:15:00,15.94,15.95,15.92,15.93,50500.0,13.7133,13.7219,13.6961,13.7047,50500.0
2013-10-14 15:20:00,15.92,15.94,15.91,15.92,93900.0,13.6961,13.7133,13.6875,13.6961,93900.0
2013-10-14 15:25:00,15.92,15.94,15.9,15.93,77400.0,13.6961,13.7133,13.6789,13.7047,77400.0
2013-10-14 15:30:00,15.93,15.99,15.92,15.96,172700.0,13.7047,13.7563,13.6961,13.7305,172700.0
2013-10-14 15:35:00,15.96,15.97,15.93,15.93,183100.0,13.7305,13.7391,13.7047,13.7047,183100.0
2013-10-14 15:40:00,15.93,15.99,15.93,15.98,154700.0,13.7047,13.7563,13.7047,13.7477,154700.0
2013-10-14 15:45:00,15.98,15.98,15.93,15.93,312600.0,13.7477,13.7477,13.7047,13.7047,312600.0
2013-10-14 15:50:00,15.93,15.94,15.92,15.94,276200.0,13.7047,13.7133,13.6961,13.7133,276200.0
2013-10-14 15:55:00,15.93,15.99,15.92,15.98,479200.0,13.7047,13.7563,13.6961,13.7477,479200.0
2013-10-15 09:30:00,15.91,15.98,15.77,15.8,120400.0,13.6875,13.7477,13.5671,13.5929,120400.0
2013-10-15 09:35:00,15.79,15.82,15.71,15.71,77000.0,13.5843,13.6101,13.5154,13.5154,77000.0
2013-10-15 09:40:00,15.72,15.73,15.61,15.64,117100.0,13.5241,13.5327,13.4294,13.4552,117100.0
2013-10-15 09:45:00,15.65,15.69,15.61,15.68,302500.0,13.4638,13.4982,13.4294,13.4896,302500.0
2013-10-15 09:50:00,15.68,15.75,15.67,15.72,138100.0,13.4896,13.5499,13.481,13.5241,138100.0
2013-10-15 09:55:00,15.72,15.77,15.72,15.76,105500.0,13.5241,13.5671,13.5241,13.5585,105500.0
2013-10-15 10:00:00,15.76,15.76,15.68,15.68,110500.0,13.5585,13.5585,13.4896,13.4896,110500.0
2013-10-15 10:05:00,15.68,15.79,15.67,15.78,112000.0,13.4896,13.5843,13.481,13.5757,112000.0
2013-10-15 10:10:00,15.78,15.8,15.76,15.77,77400.0,13.5757,13.5929,13.5585,13.5671,77400.0
2013-10-15 10:15:00,15.78,15.8,15.75,15.75,64800.0,13.5757,13.5929,13.5499,13.5499,64800.0
2013-10-15 10:20:00,15.75,15.79,15.74,15.78,55400.0,13.5499,13.5843,13.5413,13.5757,55400.0
2013-10-15 10:25:00,15.79,15.79,15.72,15.74,58900.0,13.5843,13.5843,13.5241,13.5413,58900.0
2013-10-15 10:30:00,15.73,15.75,15.7,15.71,62900.0,13.5327,13.5499,13.5068,13.5154,62900.0
2013-10-15 10:35:00,15.71,15.71,15.69,15.71,49800.0,13.5154,13.5154,13.4982,13.5154,49800.0
2013-10-15 10:40:00,15.71,15.71,15.66,15.68,80200.0,13.5154,13.5154,13.4724,13.4896,80200.0
2013-10-15 10:45:00,15.67,15.69,15.64,15.68,94000.0,13.481,13.4982,13.4552,13.4896,94000.0
2013-10-15 10:50:00,15.68,15.73,15.68,15.71,85800.0,13.4896,13.5327,13.4896,13.5154,85800.0
2013-10-15 10:55:00,15.71,15.72,15.69,15.71,66300.0,13.5154,13.5241,13.4982,13.5154,66300.0
2013-10-15 11:00:00,15.7,15.72,15.67,15.67,83700.0,13.5068,13.5241,13.481,13.481,83700.0
2013-10-15 11:05:00,15.68,15.69,15.62,15.62,106000.0,13.4896,13.4982,13.438,13.438,106000.0
2013-10-15 11:10:00,15.62,15.71,15.6,15.68,155600.0,13.438,13.5154,13.4208,13.4896,155600.0
2013-10-15 11:15:00,15.68,15.69,15.65,15.68,56300.0,13.4896,13.4982,13.4638,13.4896,56300.0
2013-10-15 11:20:00,15.69,15.73,15.69,15.7,31300.0,13.4982,13.5327,13.4982,13.5068,31300.0
2013-10-15 11:25:00,15.69,15.74,15.68,15.73,73000.0,13.4982,13.5413,13.4896,13.5327,73000.0
2013-10-15 11:30:00,15.73,15.73,15.68,15.68,43100.0,13.5327,13.5327,13.4896,13.4896,43100.0
2013-10-15 11:35:00,15.69,15.69,15.63,15.63,72100.0,13.4982,13.4982,13.4466,13.4466,72100.0
2013-10-15 11:40:00,15.64,15.65,15.62,15.64,61800.0,13.4552,13.4638,13.438,13.4552,61800.0
2013-10-15 11:45:00,15.63,15.64,15.6,15.61,66100.0,13.4466,13.4552,13.4208,13.4294,66100.0
2013-10-15 11:50:00,15.62,15.64,15.62,15.64,25100.0,13.438,13.4552,13.438,13.4552,25100.0
2013-10-15 11:55:00,15.63,15.64,15.61,15.64,44300.0,13.4466,13.4552,13.4294,13.4552,44300.0
2013-10-15 12:00:00,15.63,15.64,15.61,15.64,51900.0,13.4466,13.4552,13.4294,13.4552,51900.0
2013-10-15 12:05:00,15.63,15.68,15.63,15.68,85400.0,13.4466,13.4896,13.4466,13.4896,85400.0
2013-10-15 12:10:00,15.68,15.7,15.66,15.67,56500.0,13.4896,13.5068,13.4724,13.481,56500.0
2013-10-15 12:15:00,15.67,15.67,15.63,15.66,79300.0,13.481,13.481,13.4466,13.4724,79300.0
2013-10-15 12:20:00,15.66,15.69,15.65,15.69,112900.0,13.4724,13.4982,13.4638,13.4982,112900.0
2013-10-15 12:25:00,15.69,15.73,15.69,15.71,100400.0,13.4982,13.5327,13.4982,13.5154,100400.0
2013-10-15 12:30:00,15.7,15.75,15.7,15.74,73800.0,13.5068,13.5499,13.5068,13.5413,73800.0
2013-10-15 12:35:00,15.74,15.75,15.69,15.69,49700.0,13.5413,13.5499,13.4982,13.4982,49700.0
2013-10-15 12:40:00,15.69,15.72,15.68,15.72,33100.0,13.4982,13.5241,13.4896,13.5241,33100.0
2013-10-15 12:45:00,15.72,15.72,15.69,15.69,29800.0,13.5241,13.5241,13.4982,13.4982,29800.0
2013-10-15 12:50:00,15.69,15.69,15.66,15.66,26300.0,13.4982,13.4982,13.4724,13.4724,26300.0
2013-10-15 12:55:00,15.67,15.68,15.66,15.67,64000.0,13.481,13.4896,13.4724,13.481,64000.0
2013-10-15 13:00:00,15.67,15.67,15.63,15.64,44200.0,13.481,13.481,13.4466,13.4552,44200.0
2013-10-15 13:05:00,15.64,15.66,15.63,15.65,54200.0,13.4552,13.4724,13.4466,13.4638,54200.0
2013-10-15 13:10:00,15.65,15.69,15.64,15.68,65900.0,13.4638,13.4982,13.4552,13.4896,65900.0
2013-10-15 13:15:00,15.68,15.68,15.66,15.67,34500.0,13.4896,13.4896,13.4724,13.481,34500.0
2013-10-15 13:20:00,15.67,15.67,15.64,15.66,56300.0,13.481,13.481,13.4552,13.4724,56300.0
2013-10-15 13:25:00,15.66,15.66,15.63,15.63,61800.0,13.4724,13.4724,13.4466,13.4466,61800.0
2013-10-15 13:30:00,15.64,15.64,15.62,15.62,73900.0,13.4552,13.4552,13.438,13.438,73900.0
2013-10-15 13:35:00,15.62,15.63,15.6,15.62,71800.0,13.438,13.4466,13.4208,13.438,71800.0
2013-10-15 13:40:00,15.63,15.63,15.61,15.62,29300.0,13.4466,13.4466,13.4294,13.438,29300.0
2013-10-15 13:45:00,15.62,15.63,15.61,15.61,36700.0,13.438,13.4466,13.4294,13.4294,36700.0
2013-10-15 13:50:00,15.62,15.64,15.61,15.62,57100.0,13.438,13.4552,13.4294,13.438,57100.0
2013-10-15 13:55:00,15.63,15.63,15.6,15.61,40900.0,13.4466,13.4466,13.4208,13.4294,40900.0
2013-10-15 14:00:00,15.61,15.65,15.61,15.64,79300.0,13.4294,13.4638,13.4294,13.4552,79300.0
2013-10-15 14:05:00,15.64,15.64,15.63,15.64,35500.0,13.4552,13.4552,13.4466,13.4552,35500.0
2013-10-15 14:10:00,15.63,15.64,15.61,15.61,68200.0,13.4466,13.4552,13.4294,13.4294,68200.0
2013-10-15 14:15:00,15.62,15.63,15.61,15.61,56800.0,13.438,13.4466,13.4294,13.4294,56800.0
2013-10-15 14:20:00,15.61,15.63,15.56,15.56,157400.0,13.4294,13.4466,13.3864,13.3864,157400.0
2013-10-15 14:25:00,15.56,15.57,15.55,15.57,52800.0,13.3864,13.395,13.3778,13.395,52800.0
2013-10-15 14:30:00,15.56,15.57,15.55,15.56,96600.0,13.3864,13.395,13.3778,13.3864,96600.0
2013-10-15 14:35:00,15.56,15.56,15.49,15.53,353700.0,13.3864,13.3864,13.3262,13.3606,353700.0
2013-10-15 14:40:00,15.53,15.55,15.5,15.53,85100.0,13.3606,13.3778,13.3348,13.3606,85100.0
2013-10-15 14:45:00,15.54,15.54,15.49,15.53,167200.0,13.3692,13.3692,13.3262,13.3606,167200.0
2013-10-15 14:50:00,15.53,15.58,15.52,15.55,135400.0,13.3606,13.4036,13.352,13.3778,135400.0
2013-10-15 14:55:00,15.54,15.58,15.54,15.57,81100.0,13.3692,13.4036,13.3692,13.395,81100.0
2013-10-15 15:00:00,15.58,15.59,15.57,15.58,93800.0,13.4036,13.4122,13.395,13.4036,93800.0
2013-10-15 15:05:00,15.58,15.63,15.58,15.61,139900.0,13.4036,13.4466,13.4036,13.4294,139900.0
2013-10-15 15:10:00,15.61,15.63,15.6,15.61,91500.0,13.4294,13.4466,13.4208,13.4294,91500.0
2013-10-15 15:15:00,15.61,15.61,15.59,15.61,120800.0,13.4294,13.4294,13.4122,13.4294,120800.0
2013-10-15 15:20:00,15.62,15.62,15.57,15.59,59900.0,13.438,13.438,13.395,13.4122,59900.0
2013-10-15 15:25:00,15.59,15.61,15.58,15.6,88200.0,13.4122,13.4294,13.4036,13.4208,88200.0
2013-10-15 15:30:00,15.6,15.6,15.57,15.6,118000.0,13.4208,13.4208,13.395,13.4208,118000.0
2013-10-15 15:35:00,15.6,15.6,15.55,15.57,159100.0,13.4208,13.4208,13.3778,13.395,159100.0
2013-10-15 15:40:00,15.57,15.58,15.53,15.53,107900.0,13.395,13.4036,13.3606,13.3606,107900.0
2013-10-15 15:45:00,15.54,15.57,15.54,15.56,273800.0,13.3692,13.395,13.3692,13.3864,273800.0
2013-10-15 15:50:00,15.56,15.57,15.54,15.56,350700.0,13.3864,13.395,13.3692,13.3864,350700.0
2013-10-15 15:55:00,15.56,15.59,15.53,15.53,530000.0,13.3864,13.4122,13.3606,13.3606,530000.0
2013-10-16 09:30:00,15.74,15.74,15.51,15.62,179200.0,13.5413,13.5413,13.3434,13.438,179200.0
2013-10-16 09:35:00,15.61,15.68,15.54,15.56,177100.0,13.4294,13.4896,13.3692,13.3864,177100.0
2013-10-16 09:40:00,15.56,15.58,15.51,15.52,177400.0,13.3864,13.4036,13.3434,13.352,177400.0
2013-10-16 09:45:00,15.53,15.56,15.51,15.55,98000.0,13.3606,13.3864,13.3434,13.3778,98000.0
2013-10-16 09:50:00,15.56,15.65,15.52,15.6,555100.0,13.3864,13.4638,13.352,13.4208,555100.0
2013-10-16 09:55:00,15.6,15.73,15.59,15.69,327100.0,13.4208,13.5327,13.4122,13.4982,327100.0
2013-10-16 10:00:00,15.68,15.7,15.6,15.6,284300.0,13.4896,13.5068,13.4208,13.4208,284300.0
2013-10-16 10:05:00,15.6,15.63,15.57,15.61,235400.0,13.4208,13.4466,13.395,13.4294,235400.0
2013-10-16 10:10:00,15.61,15.65,15.6,15.63,146800.0,13.4294,13.4638,13.4208,13.4466,146800.0
2013-10-16 10:15:00,15.64,15.75,15.63,15.75,174200.0,13.4552,13.5499,13.4466,13.5499,174200.0
2013-10-16 10:20:00,15.76,15.76,15.7,15.7,130300.0,13.5585,13.5585,13.5068,13.5068,130300.0
2013-10-16 10:25:00,15.69,15.72,15.66,15.68,102900.0,13.4982,13.5241,13.4724,13.4896,102900.0
2013-10-16 10:30:00,15.69,15.69,15.53,15.53,187500.0,13.4982,13.4982,13.3606,13.3606,187500.0
2013-10-16 10:35:00,15.53,15.6,15.53,15.55,89200.0,13.3606,13.4208,13.3606,13.3778,89200.0
2013-10-16 10:40:00,15.56,15.58,15.54,15.58,71300.0,13.3864,13.4036,13.3692,13.4036,71300.0
2013-10-16 10:45:00,15.57,15.61,15.57,15.61,106500.0,13.395,13.4294,13.395,13.4294,106500.0
2013-10-16 10:50:00,15.61,15.69,15.6,15.69,207000.0,13.4294,13.4982,13.4208,13.4982,207000.0
2013-10-16 10:55:00,15.69,15.72,15.65,15.72,122100.0,13.4982,13.5241,13.4638,13.5241,122100.0
2013-10-16 11:00:00,15.71,15.77,15.7,15.74,158100.0,13.5154,13.5671,13.5068,13.5413,158100.0
2013-10-16 11:05:00,15.73,15.75,15.73,15.73,75000.0,13.5327,13.5499,13.5327,13.5327,75000.0
2013-10-16 11:10:00,15.74,15.79,15.73,15.79,210400.0,13.5413,13.5843,13.5327,13.5843,210400.0
2013-10-16 11:15:00,15.79,15.8,15.76,15.76,48600.0,13.5843,13.5929,13.5585,13.5585,48600.0
2013-10-16 11:20:00,15.75,15.77,15.74,15.74,82600.0,13.5499,13.5671,13.5413,13.5413,82600.0
2013-10-16 11:25:00,15.74,15.75,15.72,15.73,60600.0,13.5413,13.5499,13.5241,13.5327,60600.0
2013-10-16 11:30:00,15.73,15.75,15.72,15.75,83800.0,13.5327,13.5499,13.5241,13.5499,83800.0
2013-10-16 11:35:00,15.74,15.78,15.74,15.78,87400.0,13.5413,13.5757,13.5413,13.5757,87400.0
2013-10-16 11:40:00,15.78,15.8,15.76,15.79,45700.0,13.5757,13.5929,13.5585,13.5843,45700.0
2013-10-16 11:45:00,15.79,15.8,15.79,15.8,73500.0,13.5843,13.5929,13.5843,13.5929,73500.0
2013-10-16 11:50:00,15.79,15.81,15.79,15.8,74600.0,13.5843,13.6015,13.5843,13.5929,74600.0
2013-10-16 11:55:00,15.8,15.81,15.8,15.81,31400.0,13.5929,13.6015,13.5929,13.6015,31400.0
2013-10-16 12:00:00,15.8,15.81,15.79,15.8,59900.0,13.5929,13.6015,13.5843,13.5929,59900.0
2013-10-16 12:05:00,15.79,15.86,15.79,15.86,91300.0,13.5843,13.6445,13.5843,13.6445,91300.0
2013-10-16 12:10:00,15.86,15.89,15.84,15.89,120400.0,13.6445,13.6703,13.6273,13.6703,120400.0
2013-10-16 12:15:00,15.89,15.93,15.86,15.92,119400.0,13.6703,13.7047,13.6445,13.6961,119400.0
2013-10-16 12:20:00,15.92,15.96,15.89,15.91,142600.0,13.6961,13.7305,13.6703,13.6875,142600.0
2013-10-16 12:25:00,15.91,15.94,15.9,15.91,157100.0,13.6875,13.7133,13.6789,13.6875,157100.0
2013-10-16 12:30:00,15.91,15.92,15.88,15.91,82200.0,13.6875,13.6961,13.6617,13.6875,82200.0
2013-10-16 12:35:00,15.91,15.96,15.91,15.95,49400.0,13.6875,13.7305,13.6875,13.7219,49400.0
2013-10-16 12:40:00,15.96,15.98,15.95,15.96,62700.0,13.7305,13.7477,13.7219,13.7305,62700.0
2013-10-16 12:45:00,15.95,15.96,15.91,15.91,179000.0,13.7219,13.7305,13.6875,13.6875,179000.0
2013-10-16 12:50:00,15.91,15.92,15.9,15.9,44200.0,13.6875,13.6961,13.6789,13.6789,44200.0
2013-10-16 12:55:00,15.9,15.9,15.86,15.87,62600.0,13.6789,13.6789,13.6445,13.6531,62600.0
2013-10-16 13:00:00,15.86,15.87,15.84,15.84,107900.0,13.6445,13.6531,13.6273,13.6273,107900.0
2013-10-16 13:05:00,15.84,15.89,15.84,15.89,84200.0,13.6273,13.6703,13.6273,13.6703,84200.0
2013-10-16 13:10:00,15.9,15.91,15.89,15.91,63000.0,13.6789,13.6875,13.6703,13.6875,63000.0
2013-10-16 13:15:00,15.9,15.91,15.88,15.91,37200.0,13.6789,13.6875,13.6617,13.6875,37200.0
2013-10-16 13:20:00,15.91,15.92,15.9,15.92,21100.0,13.6875,13.6961,13.6789,13.6961,21100.0
2013-10-16 13:25:00,15.92,15.99,15.91,15.99,71100.0,13.6961,13.7563,13.6875,13.7563,71100.0
2013-10-16 13:30:00,15.99,16.0,15.97,15.99,40800.0,13.7563,13.7649,13.7391,13.7563,40800.0
2013-10-16 13:35:00,15.99,16.03,15.98,16.02,57900.0,13.7563,13.7907,13.7477,13.7821,57900.0
2013-10-16 13:40:00,16.02,16.08,16.01,16.07,98700.0,13.7821,13.8338,13.7735,13.8252,98700.0
2013-10-16 13:45:00,16.06,16.13,16.05,16.12,89600.0,13.8166,13.8768,13.808,13.8682,89600.0
2013-10-16 13:50:00,16.13,16.15,16.1,16.1,87300.0,13.8768,13.894,13.851,13.851,87300.0
2013-10-16 13:55:00,16.1,16.1,16.03,16.03,85700.0,13.851,13.851,13.7907,13.7907,85700.0
2013-10-16 14:00:00,16.04,16.04,16.01,16.02,53200.0,13.7994,13.7994,13.7735,13.7821,53200.0
2013-10-16 14:05:00,16.02,16.06,16.01,16.06,38100.0,13.7821,13.8166,13.7735,13.8166,38100.0
2013-10-16 14:10:00,16.05,16.06,16.03,16.03,38700.0,13.808,13.8166,13.7907,13.7907,38700.0
2013-10-16 14:15:00,16.03,16.05,16.02,16.05,67000.0,13.7907,13.808,13.7821,13.808,67000.0
2013-10-16 14:20:00,16.05,16.06,16.04,16.05,44000.0,13.808,13.8166,13.7994,13.808,44000.0
2013-10-16 14:25:00,16.05,16.08,16.04,16.06,215100.0,13.808,13.8338,13.7994,13.8166,215100.0
2013-10-16 14:30:00,16.06,16.07,16.03,16.04,71600.0,13.8166,13.8252,13.7907,13.7994,71600.0
2013-10-16 14:35:00,16.04,16.06,16.03,16.05,58200.0,13.7994,13.8166,13.7907,13.808,58200.0
2013-10-16 14:40:00,16.05,16.08,16.04,16.07,48600.0,13.808,13.8338,13.7994,13.8252,48600.0
2013-10-16 14:45:00,16.07,16.1,16.07,16.1,52900.0,13.8252,13.851,13.8252,13.851,52900.0
2013-10-16 14:50:00,16.09,16.11,16.08,16.1,127200.0,13.8424,13.8596,13.8338,13.851,127200.0
2013-10-16 14:55:00,16.11,16.11,16.08,16.09,76500.0,13.8596,13.8596,13.8338,13.8424,76500.0
2013-10-16 15:00:00,16.09,16.09,16.01,16.01,113800.0,13.8424,13.8424,13.7735,13.7735,113800.0
2013-10-16 15:05:00,16.01,16.01,15.99,16.0,109700.0,13.7735,13.7735,13.7563,13.7649,109700.0
2013-10-16 15:10:00,16.0,16.04,16.0,16.04,50700.0,13.7649,13.7994,13.7649,13.7994,50700.0
2013-10-16 15:15:00,16.03,16.12,16.03,16.12,108100.0,13.7907,13.8682,13.7907,13.8682,108100.0
2013-10-16 15:20:00,16.12,16.12,16.07,16.07,102600.0,13.8682,13.8682,13.8252,13.8252,102600.0
2013-10-16 15:25:00,16.07,16.08,16.03,16.03,71500.0,13.8252,13.8338,13.7907,13.7907,71500.0
2013-10-16 15:30:00,16.02,16.04,16.02,16.03,127200.0,13.7821,13.7994,13.7821,13.7907,127200.0
2013-10-16 15:35:00,16.03,16.04,16.0,16.03,174400.0,13.7907,13.7994,13.7649,13.7907,174400.0
2013-10-16 15:40:00,16.02,16.03,15.99,15.99,135400.0,13.7821,13.7907,13.7563,13.7563,135400.0
2013-10-16 15:45:00,16.0,16.03,15.99,16.01,197600.0,13.7649,13.7907,13.7563,13.7735,197600.0
2013-10-16 15:50:00,16.01,16.02,15.99,15.99,313000.0,13.7735,13.7821,13.7563,13.7563,313000.0
2013-10-16 15:55:00,16.0,16.02,15.99,16.02,378400.0,13.7649,13.7821,13.7563,13.7821,378400.0
2013-10-17 09:30:00,15.93,16.05,15.87,16.05,219200.0,13.7047,13.808,13.6531,13.808,219200.0
2013-10-17 09:35:00,16.07,16.16,16.04,16.09,168200.0,13.8252,13.9026,13.7994,13.8424,168200.0
2013-10-17 09:40:00,16.09,16.12,16.05,16.07,162900.0,13.8424,13.8682,13.808,13.8252,162900.0
2013-10-17 09:45:00,16.07,16.16,16.07,16.1,77600.0,13.8252,13.9026,13.8252,13.851,77600.0
2013-10-17 09:50:00,16.1,16.16,16.05,16.16,387400.0,13.851,13.9026,13.808,13.9026,387400.0
2013-10-17 09:55:00,16.15,16.21,16.15,16.2,87300.0,13.894,13.9456,13.894,13.937,87300.0
2013-10-17 10:00:00,16.2,16.3,16.19,16.28,178600.0,13.937,14.023,13.9284,14.0058,178600.0
2013-10-17 10:05:00,16.29,16.38,16.29,16.34,316000.0,14.0144,14.0919,14.0144,14.0574,316000.0
2013-10-17 10:10:00,16.33,16.33,16.28,16.3,149300.0,14.0488,14.0488,14.0058,14.023,149300.0
2013-10-17 10:15:00,16.29,16.3,16.21,16.23,223800.0,14.0144,14.023,13.9456,13.9628,223800.0
2013-10-17 10:20:00,16.24,16.24,16.19,16.21,78100.0,13.9714,13.9714,13.9284,13.9456,78100.0
2013-10-17 10:25:00,16.21,16.22,16.19,16.2,100400.0,13.9456,13.9542,13.9284,13.937,100400.0
2013-10-17 10:30:00,16.2,16.2,16.17,16.17,50500.0,13.937,13.937,13.9112,13.9112,50500.0
2013-10-17 10:35:00,16.17,16.18,16.13,16.14,75200.0,13.9112,13.9198,13.8768,13.8854,75200.0
2013-10-17 10:40:00,16.13,16.13,16.09,16.12,120100.0,13.8768,13.8768,13.8424,13.8682,120100.0
2013-10-17 10:45:00,16.11,16.16,16.1,16.15,51300.0,13.8596,13.9026,13.851,13.894,51300.0
2013-10-17 10:50:00,16.15,16.28,16.15,16.28,88000.0,13.894,14.0058,13.894,14.0058,88000.0
2013-10-17 10:55:00,16.28,16.33,16.28,16.33,188700.0,14.0058,14.0488,14.0058,14.0488,188700.0
2013-10-17 11:00:00,16.33,16.36,16.31,16.36,206700.0,14.0488,14.0746,14.0316,14.0746,206700.0
2013-10-17 11:05:00,16.36,16.57,16.36,16.46,570800.0,14.0746,14.2553,14.0746,14.1607,570800.0
2013-10-17 11:10:00,16.47,16.48,16.43,16.44,101900.0,14.1693,14.1779,14.1349,14.1435,101900.0
2013-10-17 11:15:00,16.43,16.51,16.41,16.51,240100.0,14.1349,14.2037,14.1177,14.2037,240100.0
2013-10-17 11:20:00,16.5,16.56,16.47,16.48,148800.0,14.1951,14.2467,14.1693,14.1779,148800.0
2013-10-17 11:25:00,16.48,16.51,16.46,16.49,94300.0,14.1779,14.2037,14.1607,14.1865,94300.0
2013-10-17 11:30:00,16.5,16.55,16.5,16.53,102800.0,14.1951,14.2381,14.1951,14.2209,102800.0
2013-10-17 11:35:00,16.53,16.58,16.5,16.51,140400.0,14.2209,14.2639,14.1951,14.2037,140400.0
2013-10-17 11:40:00,16.51,16.53,16.49,16.51,200500.0,14.2037,14.2209,14.1865,14.2037,200500.0
2013-10-17 11:45:00,16.51,16.54,16.5,16.54,149500.0,14.2037,14.2295,14.1951,14.2295,149500.0
2013-10-17 11:50:00,16.54,16.56,16.5,16.5,139100.0,14.2295,14.2467,14.1951,14.1951,139100.0
2013-10-17 11:55:00,16.5,16.53,16.48,16.49,133800.0,14.1951,14.2209,14.1779,14.1865,133800.0
2013-10-17 12:00:00,16.5,16.51,16.47,16.48,75000.0,14.1951,14.2037,14.1693,14.1779,75000.0
2013-10-17 12:05:00,16.47,16.49,16.43,16.49,131500.0,14.1693,14.1865,14.1349,14.1865,131500.0
2013-10-17 12:10:00,16.48,16.49,16.45,16.46,73200.0,14.1779,14.1865,14.1521,14.1607,73200.0
2013-10-17 12:15:00,16.47,16.58,16.47,16.58,297500.0,14.1693,14.2639,14.1693,14.2639,297500.0
2013-10-17 12:20:00,16.58,16.58,16.55,16.55,96800.0,14.2639,14.2639,14.2381,14.2381,96800.0
2013-10-17 12:25:00,16.55,16.59,16.55,16.56,87200.0,14.2381,14.2725,14.2381,14.2467,87200.0
2013-10-17 12:30:00,16.56,16.59,16.56,16.56,82200.0,14.2467,14.2725,14.2467,14.2467,82200.0
2013-10-17 12:35:00,16.56,16.57,16.55,16.55,40400.0,14.2467,14.2553,14.2381,14.2381,40400.0
2013-10-17 12:40:00,16.55,16.55,16.54,16.55,94800.0,14.2381,14.2381,14.2295,14.2381,94800.0
2013-10-17 12:45:00,16.54,16.56,16.54,16.55,141100.0,14.2295,14.2467,14.2295,14.2381,141100.0
2013-10-17 12:50:00,16.55,16.58,16.55,16.57,82200.0,14.2381,14.2639,14.2381,14.2553,82200.0
2013-10-17 12:55:00,16.57,16.63,16.57,16.62,124400.0,14.2553,14.3069,14.2553,14.2983,124400.0
2013-10-17 13:00:00,16.62,16.64,16.62,16.63,59400.0,14.2983,14.3155,14.2983,14.3069,59400.0
2013-10-17 13:05:00,16.63,16.65,16.62,16.63,63800.0,14.3069,14.3241,14.2983,14.3069,63800.0
2013-10-17 13:10:00,16.64,16.64,16.6,16.61,45500.0,14.3155,14.3155,14.2811,14.2897,45500.0
2013-10-17 13:15:00,16.6,16.61,16.55,16.56,73000.0,14.2811,14.2897,14.2381,14.2467,73000.0
2013-10-17 13:20:00,16.56,16.58,16.55,16.56,41300.0,14.2467,14.2639,14.2381,14.2467,41300.0
2013-10-17 13:25:00,16.56,16.6,16.56,16.6,28300.0,14.2467,14.2811,14.2467,14.2811,28300.0
2013-10-17 13:30:00,16.59,16.67,16.59,16.66,88800.0,14.2725,14.3413,14.2725,14.3327,88800.0
2013-10-17 13:35:00,16.66,16.68,16.64,16.66,133100.0,14.3327,14.3499,14.3155,14.3327,133100.0
2013-10-17 13:40:00,16.67,16.71,16.67,16.71,96200.0,14.3413,14.3758,14.3413,14.3758,96200.0
2013-10-17 13:45:00,16.7,16.72,16.69,16.69,76300.0,14.3672,14.3844,14.3586,14.3586,76300.0
2013-10-17 13:50:00,16.7,16.71,16.61,16.61,193500.0,14.3672,14.3758,14.2897,14.2897,193500.0
2013-10-17 13:55:00,16.61,16.62,16.53,16.54,123100.0,14.2897,14.2983,14.2209,14.2295,123100.0
2013-10-17 14:00:00,16.54,16.64,16.53,16.63,111300.0,14.2295,14.3155,14.2209,14.3069,111300.0
2013-10-17 14:05:00,16.62,16.64,16.6,16.64,48300.0,14.2983,14.3155,14.2811,14.3155,48300.0
2013-10-17 14:10:00,16.64,16.67,16.62,16.66,69600.0,14.3155,14.3413,14.2983,14.3327,69600.0
2013-10-17 14:15:00,16.65,16.7,16.65,16.66,73300.0,14.3241,14.3672,14.3241,14.3327,73300.0
2013-10-17 14:20:00,16.67,16.72,16.66,16.71,95300.0,14.3413,14.3844,14.3327,14.3758,95300.0
2013-10-17 14:25:00,16.71,16.71,16.64,16.67,57500.0,14.3758,14.3758,14.3155,14.3413,57500.0
2013-10-17 14:30:00,16.67,16.68,16.64,16.67,55900.0,14.3413,14.3499,14.3155,14.3413,55900.0
2013-10-17 14:35:00,16.67,16.7,16.65,16.7,46000.0,14.3413,14.3672,14.3241,14.3672,46000.0
2013-10-17 14:40:00,16.69,16.72,16.69,16.7,150400.0,14.3586,14.3844,14.3586,14.3672,150400.0
2013-10-17 14:45:00,16.7,16.72,16.67,16.67,73400.0,14.3672,14.3844,14.3413,14.3413,73400.0
2013-10-17 14:50:00,16.67,16.7,16.65,16.65,79200.0,14.3413,14.3672,14.3241,14.3241,79200.0
2013-10-17 14:55:00,16.65,16.66,16.61,16.61,137900.0,14.3241,14.3327,14.2897,14.2897,137900.0
2013-10-17 15:00:00,16.61,16.62,16.57,16.59,121600.0,14.2897,14.2983,14.2553,14.2725,121600.0
2013-10-17 15:05:00,16.58,16.69,16.58,16.65,232100.0,14.2639,14.3586,14.2639,14.3241,232100.0
2013-10-17 15:10:00,16.65,16.67,16.64,16.66,137300.0,14.3241,14.3413,14.3155,14.3327,137300.0
2013-10-17 15:15:00,16.66,16.73,16.66,16.69,304000.0,14.3327,14.393,14.3327,14.3586,304000.0
2013-10-17 15:20:00,16.69,16.69,16.66,16.66,107200.0,14.3586,14.3586,14.3327,14.3327,107200.0
2013-10-17 15:25:00,16.67,16.72,16.67,16.72,109400.0,14.3413,14.3844,14.3413,14.3844,109400.0
2013-10-17 15:30:00,16.72,16.72,16.7,16.71,119400.0,14.3844,14.3844,14.3672,14.3758,119400.0
2013-10-17 15:35:00,16.7,16.71,16.66,16.67,319400.0,14.3672,14.3758,14.3327,14.3413,319400.0
2013-10-17 15:40:00,16.67,16.68,16.6,16.61,327400.0,14.3413,14.3499,14.2811,14.2897,327400.0
2013-10-17 15:45:00,16.61,16.7,16.61,16.67,429100.0,14.2897,14.3672,14.2897,14.3413,429100.0
2013-10-17 15:50:00,16.67,16.69,16.62,16.65,435900.0,14.3413,14.3586,14.2983,14.3241,435900.0
2013-10-17 15:55:00,16.65,16.67,16.65,16.66,374700.0,14.3241,14.3413,14.3241,14.3327,374700.0
2013-10-18 09:30:00,16.8,16.95,16.77,16.92,416300.0,14.4532,14.5822,14.4274,14.5564,416300.0
2013-10-18 09:35:00,16.92,16.93,16.65,16.77,433100.0,14.5564,14.565,14.3241,14.4274,433100.0
2013-10-18 09:40:00,16.77,16.86,16.75,16.82,148100.0,14.4274,14.5048,14.4102,14.4704,148100.0
2013-10-18 09:45:00,16.83,16.84,16.66,16.68,96100.0,14.479,14.4876,14.3327,14.3499,96100.0
2013-10-18 09:50:00,16.68,16.7,16.6,16.68,179700.0,14.3499,14.3672,14.2811,14.3499,179700.0
2013-10-18 09:55:00,16.68,16.68,16.58,16.64,98700.0,14.3499,14.3499,14.2639,14.3155,98700.0
2013-10-18 10:00:00,16.65,16.69,16.59,16.59,162800.0,14.3241,14.3586,14.2725,14.2725,162800.0
2013-10-18 10:05:00,16.59,16.65,16.59,16.62,97500.0,14.2725,14.3241,14.2725,14.2983,97500.0
2013-10-18 10:10:00,16.63,16.64,16.56,16.57,129000.0,14.3069,14.3155,14.2467,14.2553,129000.0
2013-10-18 10:15:00,16.56,16.57,16.53,16.56,61200.0,14.2467,14.2553,14.2209,14.2467,61200.0
2013-10-18 10:20:00,16.55,16.56,16.53,16.53,44500.0,14.2381,14.2467,14.2209,14.2209,44500.0
2013-10-18 10:25:00,16.53,16.54,16.48,16.48,111500.0,14.2209,14.2295,14.1779,14.1779,111500.0
2013-10-18 10:30:00,16.49,16.49,16.44,16.47,88600.0,14.1865,14.1865,14.1435,14.1693,88600.0
2013-10-18 10:35:00,16.47,16.51,16.46,16.51,48600.0,14.1693,14.2037,14.1607,14.2037,48600.0
2013-10-18 10:40:00,16.51,16.58,16.5,16.58,47100.0,14.2037,14.2639,14.1951,14.2639,47100.0
2013-10-18 10:45:00,16.58,16.59,16.57,16.58,79000.0,14.2639,14.2725,14.2553,14.2639,79000.0
2013-10-18 10:50:00,16.57,16.58,16.52,16.55,68100.0,14.2553,14.2639,14.2123,14.2381,68100.0
2013-10-18 10:55:00,16.54,16.54,16.5,16.51,33400.0,14.2295,14.2295,14.1951,14.2037,33400.0
2013-10-18 11:00:00,16.51,16.53,16.5,16.53,34000.0,14.2037,14.2209,14.1951,14.2209,34000.0
2013-10-18 11:05:00,16.52,16.54,16.51,16.51,43700.0,14.2123,14.2295,14.2037,14.2037,43700.0
2013-10-18 11:10:00,16.52,16.59,16.51,16.58,93000.0,14.2123,14.2725,14.2037,14.2639,93000.0
2013-10-18 11:15:00,16.57,16.6,16.56,16.57,102600.0,14.2553,14.2811,14.2467,14.2553,102600.0
2013-10-18 11:20:00,16.57,16.57,16.55,16.56,45100.0,14.2553,14.2553,14.2381,14.2467,45100.0
2013-10-18 11:25:00,16.57,16.6,16.57,16.59,45800.0,14.2553,14.2811,14.2553,14.2725,45800.0
2013-10-18 11:30:00,16.6,16.62,16.58,16.62,48900.0,14.2811,14.2983,14.2639,14.2983,48900.0
2013-10-18 11:35:00,16.62,16.66,16.61,16.64,60600.0,14.2983,14.3327,14.2897,14.3155,60600.0
2013-10-18 11:40:00,16.65,16.69,16.65,16.69,63400.0,14.3241,14.3586,14.3241,14.3586,63400.0
2013-10-18 11:45:00,16.69,16.72,16.67,16.68,64200.0,14.3586,14.3844,14.3413,14.3499,64200.0
2013-10-18 11:50:00,16.68,16.68,16.62,16.62,43900.0,14.3499,14.3499,14.2983,14.2983,43900.0
2013-10-18 11:55:00,16.62,16.63,16.6,16.6,21000.0,14.2983,14.3069,14.2811,14.2811,21000.0
2013-10-18 12:00:00,16.61,16.64,16.6,16.63,72100.0,14.2897,14.3155,14.2811,14.3069,72100.0
2013-10-18 12:05:00,16.63,16.63,16.59,16.61,33700.0,14.3069,14.3069,14.2725,14.2897,33700.0
2013-10-18 12:10:00,16.61,16.63,16.6,16.61,17400.0,14.2897,14.3069,14.2811,14.2897,17400.0
2013-10-18 12:15:00,16.61,16.62,16.6,16.6,38100.0,14.2897,14.2983,14.2811,14.2811,38100.0
2013-10-18 12:20:00,16.6,16.61,16.57,16.61,43100.0,14.2811,14.2897,14.2553,14.2897,43100.0
2013-10-18 12:25:00,16.61,16.63,16.6,16.63,30700.0,14.2897,14.3069,14.2811,14.3069,30700.0
2013-10-18 12:30:00,16.63,16.63,16.62,16.63,34600.0,14.3069,14.3069,14.2983,14.3069,34600.0
2013-10-18 12:35:00,16.63,16.64,16.63,16.64,55600.0,14.3069,14.3155,14.3069,14.3155,55600.0
2013-10-18 12:40:00,16.63,16.65,16.61,16.64,42800.0,14.3069,14.3241,14.2897,14.3155,42800.0
2013-10-18 12:45:00,16.63,16.64,16.59,16.61,31500.0,14.3069,14.3155,14.2725,14.2897,31500.0
2013-10-18 12:50:00,16.61,16.62,16.6,16.62,12800.0,14.2897,14.2983,14.2811,14.2983,12800.0
2013-10-18 12:55:00,16.62,16.62,16.55,16.55,26000.0,14.2983,14.2983,14.2381,14.2381,26000.0
2013-10-18 13:00:00,16.56,16.58,16.55,16.57,29300.0,14.2467,14.2639,14.2381,14.2553,29300.0
2013-10-18 13:05:00,16.57,16.6,16.57,16.59,31800.0,14.2553,14.2811,14.2553,14.2725,31800.0
2013-10-18 13:10:00,16.6,16.61,16.57,16.58,23800.0,14.2811,14.2897,14.2553,14.2639,23800.0
2013-10-18 13:15:00,16.58,16.61,16.57,16.6,15900.0,14.2639,14.2897,14.2553,14.2811,15900.0
2013-10-18 13:20:00,16.6,16.61,16.54,16.56,49500.0,14.2811,14.2897,14.2295,14.2467,49500.0
2013-10-18 13:25:00,16.56,16.58,16.54,16.57,20400.0,14.2467,14.2639,14.2295,14.2553,20400.0
2013-10-18 13:30:00,16.57,16.59,16.56,16.59,24600.0,14.2553,14.2725,14.2467,14.2725,24600.0
2013-10-18 13:35:00,16.58,16.59,16.57,16.59,14500.0,14.2639,14.2725,14.2553,14.2725,14500.0
2013-10-18 13:40:00,16.59,16.61,16.59,16.61,22100.0,14.2725,14.2897,14.2725,14.2897,22100.0
2013-10-18 13:45:00,16.61,16.62,16.59,16.59,51000.0,14.2897,14.2983,14.2725,14.2725,51000.0
2013-10-18 13:50:00,16.59,16.6,16.57,16.57,32500.0,14.2725,14.2811,14.2553,14.2553,32500.0
2013-10-18 13:55:00,16.57,16.58,16.55,16.58,39500.0,14.2553,14.2639,14.2381,14.2639,39500.0
2013-10-18 14:00:00,16.57,16.58,16.56,16.57,18400.0,14.2553,14.2639,14.2467,14.2553,18400.0
2013-10-18 14:05:00,16.57,16.59,16.56,16.56,28200.0,14.2553,14.2725,14.2467,14.2467,28200.0
2013-10-18 14:10:00,16.56,16.57,16.54,16.55,58700.0,14.2467,14.2553,14.2295,14.2381,58700.0
2013-10-18 14:15:00,16.55,16.57,16.54,16.57,33800.0,14.2381,14.2553,14.2295,14.2553,33800.0
2013-10-18 14:20:00,16.56,16.57,16.54,16.55,35000.0,14.2467,14.2553,14.2295,14.2381,35000.0
2013-10-18 14:25:00,16.55,16.58,16.55,16.57,42300.0,14.2381,14.2639,14.2381,14.2553,42300.0
2013-10-18 14:30:00,16.56,16.57,16.54,16.56,82700.0,14.2467,14.2553,14.2295,14.2467,82700.0
2013-10-18 14:35:00,16.57,16.58,16.55,16.56,35800.0,14.2553,14.2639,14.2381,14.2467,35800.0
2013-10-18 14:40:00,16.57,16.59,16.56,16.57,25700.0,14.2553,14.2725,14.2467,14.2553,25700.0
2013-10-18 14:45:00,16.57,16.59,16.57,16.58,35800.0,14.2553,14.2725,14.2553,14.2639,35800.0
2013-10-18 14:50:00,16.59,16.6,16.56,16.57,56400.0,14.2725,14.2811,14.2467,14.2553,56400.0
2013-10-18 14:55:00,16.57,16.57,16.54,16.54,49300.0,14.2553,14.2553,14.2295,14.2295,49300.0
2013-10-18 15:00:00,16.54,16.56,16.53,16.53,89600.0,14.2295,14.2467,14.2209,14.2209,89600.0
2013-10-18 15:05:00,16.53,16.55,16.51,16.54,78300.0,14.2209,14.2381,14.2037,14.2295,78300.0
2013-10-18 15:10:00,16.54,16.56,16.53,16.56,49100.0,14.2295,14.2467,14.2209,14.2467,49100.0
2013-10-18 15:15:00,16.56,16.57,16.53,16.57,70700.0,14.2467,14.2553,14.2209,14.2553,70700.0
2013-10-18 15:20:00,16.57,16.58,16.55,16.55,79300.0,14.2553,14.2639,14.2381,14.2381,79300.0
2013-10-18 15:25:00,16.56,16.58,16.55,16.58,79000.0,14.2467,14.2639,14.2381,14.2639,79000.0
2013-10-18 15:30:00,16.58,16.6,16.57,16.58,140900.0,14.2639,14.2811,14.2553,14.2639,140900.0
2013-10-18 15:35:00,16.57,16.61,16.57,16.61,77400.0,14.2553,14.2897,14.2553,14.2897,77400.0
2013-10-18 15:40:00,16.61,16.61,16.59,16.6,92200.0,14.2897,14.2897,14.2725,14.2811,92200.0
2013-10-18 15:45:00,16.59,16.6,16.57,16.57,253400.0,14.2725,14.2811,14.2553,14.2553,253400.0
2013-10-18 15:50:00,16.57,16.58,16.57,16.57,128100.0,14.2553,14.2639,14.2553,14.2553,128100.0
2013-10-18 15:55:00,16.57,16.58,16.55,16.57,379300.0,14.2553,14.2639,14.2381,14.2553,379300.0
2013-10-21 09:30:00,16.68,16.89,16.68,16.77,325500.0,14.3499,14.5306,14.3499,14.4274,325500.0
2013-10-21 09:35:00,16.76,16.79,16.64,16.64,126300.0,14.4188,14.4446,14.3155,14.3155,126300.0
2013-10-21 09:40:00,16.64,16.64,16.45,16.47,296500.0,14.3155,14.3155,14.1521,14.1693,296500.0
2013-10-21 09:45:00,16.47,16.52,16.42,16.48,115300.0,14.1693,14.2123,14.1263,14.1779,115300.0
2013-10-21 09:50:00,16.49,16.49,16.3,16.3,133800.0,14.1865,14.1865,14.023,14.023,133800.0
2013-10-21 09:55:00,16.29,16.43,16.29,16.4,189300.0,14.0144,14.1349,14.0144,14.1091,189300.0
2013-10-21 10:00:00,16.4,16.46,16.35,16.38,205600.0,14.1091,14.1607,14.066,14.0919,205600.0
2013-10-21 10:05:00,16.36,16.38,16.26,16.27,141500.0,14.0746,14.0919,13.9886,13.9972,141500.0
2013-10-21 10:10:00,16.27,16.3,16.2,16.23,157900.0,13.9972,14.023,13.937,13.9628,157900.0
2013-10-21 10:15:00,16.22,16.22,16.14,16.19,243700.0,13.9542,13.9542,13.8854,13.9284,243700.0
2013-10-21 10:20:00,16.19,16.29,16.19,16.28,76800.0,13.9284,14.0144,13.9284,14.0058,76800.0
2013-10-21 10:25:00,16.28,16.28,16.21,16.21,53800.0,14.0058,14.0058,13.9456,13.9456,53800.0
2013-10-21 10:30:00,16.22,16.28,16.2,16.24,112400.0,13.9542,14.0058,13.937,13.9714,112400.0
2013-10-21 10:35:00,16.24,16.25,16.22,16.25,85200.0,13.9714,13.98,13.9542,13.98,85200.0
2013-10-21 10:40:00,16.25,16.26,16.2,16.21,141100.0,13.98,13.9886,13.937,13.9456,141100.0
2013-10-21 10:45:00,16.21,16.23,16.19,16.22,79100.0,13.9456,13.9628,13.9284,13.9542,79100.0
2013-10-21 10:50:00,16.22,16.23,16.18,16.18,72900.0,13.9542,13.9628,13.9198,13.9198,72900.0
2013-10-21 10:55:00,16.19,16.23,16.17,16.18,70100.0,13.9284,13.9628,13.9112,13.9198,70100.0
2013-10-21 11:00:00,16.18,16.2,16.15,16.16,60800.0,13.9198,13.937,13.894,13.9026,60800.0
2013-10-21 11:05:00,16.15,16.16,16.08,16.1,109900.0,13.894,13.9026,13.8338,13.851,109900.0
2013-10-21 11:10:00,16.09,16.11,16.03,16.05,146300.0,13.8424,13.8596,13.7907,13.808,146300.0
2013-10-21 11:15:00,16.05,16.16,16.05,16.16,101500.0,13.808,13.9026,13.808,13.9026,101500.0
2013-10-21 11:20:00,16.16,16.16,16.1,16.1,68500.0,13.9026,13.9026,13.851,13.851,68500.0
2013-10-21 11:25:00,16.1,16.15,16.1,16.14,46500.0,13.851,13.894,13.851,13.8854,46500.0
2013-10-21 11:30:00,16.14,16.18,16.14,16.18,140900.0,13.8854,13.9198,13.8854,13.9198,140900.0
2013-10-21 11:35:00,16.17,16.2,16.15,16.15,70800.0,13.9112,13.937,13.894,13.894,70800.0
2013-10-21 11:40:00,16.15,16.19,16.15,16.18,61100.0,13.894,13.9284,13.894,13.9198,61100.0
2013-10-21 11:45:00,16.18,16.19,16.14,16.14,98000.0,13.9198,13.9284,13.8854,13.8854,98000.0
2013-10-21 11:50:00,16.14,16.16,16.13,16.14,47900.0,13.8854,13.9026,13.8768,13.8854,47900.0
2013-10-21 11:55:00,16.14,16.18,16.14,16.18,39700.0,13.8854,13.9198,13.8854,13.9198,39700.0
2013-10-21 12:00:00,16.18,16.18,16.14,16.16,32700.0,13.9198,13.9198,13.8854,13.9026,32700.0
2013-10-21 12:05:00,16.15,16.16,16.09,16.11,62700.0,13.894,13.9026,13.8424,13.8596,62700.0
2013-10-21 12:10:00,16.12,16.15,16.12,16.15,21800.0,13.8682,13.894,13.8682,13.894,21800.0
2013-10-21 12:15:00,16.15,16.16,16.15,16.16,38700.0,13.894,13.9026,13.894,13.9026,38700.0
2013-10-21 12:20:00,16.16,16.16,16.12,16.12,37900.0,13.9026,13.9026,13.8682,13.8682,37900.0
2013-10-21 12:25:00,16.13,16.14,16.12,16.12,17000.0,13.8768,13.8854,13.8682,13.8682,17000.0
2013-10-21 12:30:00,16.12,16.14,16.1,16.14,55400.0,13.8682,13.8854,13.851,13.8854,55400.0
2013-10-21 12:35:00,16.13,16.16,16.13,16.16,17000.0,13.8768,13.9026,13.8768,13.9026,17000.0
2013-10-21 12:40:00,16.16,16.16,16.12,16.13,23200.0,13.9026,13.9026,13.8682,13.8768,23200.0
2013-10-21 12:45:00,16.14,16.15,16.12,16.15,24500.0,13.8854,13.894,13.8682,13.894,24500.0
2013-10-21 12:50:00,16.14,16.17,16.13,16.16,62100.0,13.8854,13.9112,13.8768,13.9026,62100.0
2013-10-21 12:55:00,16.16,16.17,16.15,16.16,27900.0,13.9026,13.9112,13.894,13.9026,27900.0
2013-10-21 13:00:00,16.16,16.16,16.15,16.16,27400.0,13.9026,13.9026,13.894,13.9026,27400.0
2013-10-21 13:05:00,16.16,16.17,16.15,16.15,68200.0,13.9026,13.9112,13.894,13.894,68200.0
2013-10-21 13:10:00,16.16,16.25,16.16,16.25,89300.0,13.9026,13.98,13.9026,13.98,89300.0
2013-10-21 13:15:00,16.25,16.3,16.25,16.3,91000.0,13.98,14.023,13.98,14.023,91000.0
2013-10-21 13:20:00,16.3,16.32,16.28,16.31,41100.0,14.023,14.0402,14.0058,14.0316,41100.0
2013-10-21 13:25:00,16.31,16.31,16.27,16.28,49600.0,14.0316,14.0316,13.9972,14.0058,49600.0
2013-10-21 13:30:00,16.27,16.28,16.24,16.25,47200.0,13.9972,14.0058,13.9714,13.98,47200.0
2013-10-21 13:35:00,16.25,16.3,16.24,16.29,39400.0,13.98,14.023,13.9714,14.0144,39400.0
2013-10-21 13:40:00,16.29,16.3,16.27,16.28,42400.0,14.0144,14.023,13.9972,14.0058,42400.0
2013-10-21 13:45:00,16.29,16.3,16.28,16.28,15500.0,14.0144,14.023,14.0058,14.0058,15500.0
2013-10-21 13:50:00,16.27,16.3,16.27,16.3,23600.0,13.9972,14.023,13.9972,14.023,23600.0
2013-10-21 13:55:00,16.29,16.3,16.28,16.28,32600.0,14.0144,14.023,14.0058,14.0058,32600.0
2013-10-21 14:00:00,16.28,16.29,16.27,16.29,48700.0,14.0058,14.0144,13.9972,14.0144,48700.0
2013-10-21 14:05:00,16.29,16.29,16.26,16.26,33200.0,14.0144,14.0144,13.9886,13.9886,33200.0
2013-10-21 14:10:00,16.27,16.29,16.26,16.29,31100.0,13.9972,14.0144,13.9886,14.0144,31100.0
2013-10-21 14:15:00,16.29,16.31,16.27,16.31,77700.0,14.0144,14.0316,13.9972,14.0316,77700.0
2013-10-21 14:20:00,16.31,16.32,16.28,16.3,83200.0,14.0316,14.0402,14.0058,14.023,83200.0
2013-10-21 14:25:00,16.3,16.33,16.29,16.33,37600.0,14.023,14.0488,14.0144,14.0488,37600.0
2013-10-21 14:30:00,16.33,16.34,16.3,16.33,59900.0,14.0488,14.0574,14.023,14.0488,59900.0
2013-10-21 14:35:00,16.33,16.33,16.28,16.29,91200.0,14.0488,14.0488,14.0058,14.0144,91200.0
2013-10-21 14:40:00,16.29,16.31,16.29,16.31,41700.0,14.0144,14.0316,14.0144,14.0316,41700.0
2013-10-21 14:45:00,16.31,16.34,16.31,16.33,44100.0,14.0316,14.0574,14.0316,14.0488,44100.0
2013-10-21 14:50:00,16.32,16.34,16.32,16.32,39300.0,14.0402,14.0574,14.0402,14.0402,39300.0
2013-10-21 14:55:00,16.33,16.33,16.3,16.32,53500.0,14.0488,14.0488,14.023,14.0402,53500.0
2013-10-21 15:00:00,16.32,16.35,16.32,16.34,26700.0,14.0402,14.066,14.0402,14.0574,26700.0
2013-10-21 15:05:00,16.35,16.35,16.33,16.35,56100.0,14.066,14.066,14.0488,14.066,56100.0
2013-10-21 15:10:00,16.36,16.36,16.32,16.34,64100.0,14.0746,14.0746,14.0402,14.0574,64100.0
2013-10-21 15:15:00,16.34,16.35,16.31,16.32,61100.0,14.0574,14.066,14.0316,14.0402,61100.0
2013-10-21 15:20:00,16.31,16.34,16.31,16.32,29700.0,14.0316,14.0574,14.0316,14.0402,29700.0
2013-10-21 15:25:00,16.33,16.34,16.28,16.29,81200.0,14.0488,14.0574,14.0058,14.0144,81200.0
2013-10-21 15:30:00,16.29,16.34,16.29,16.33,56500.0,14.0144,14.0574,14.0144,14.0488,56500.0
2013-10-21 15:35:00,16.33,16.34,16.31,16.34,93600.0,14.0488,14.0574,14.0316,14.0574,93600.0
2013-10-21 15:40:00,16.34,16.36,16.33,16.35,167100.0,14.0574,14.0746,14.0488,14.066,167100.0
2013-10-21 15:45:00,16.36,16.38,16.33,16.35,197500.0,14.0746,14.0919,14.0488,14.066,197500.0
2013-10-21 15:50:00,16.35,16.36,16.32,16.32,207100.0,14.066,14.0746,14.0402,14.0402,207100.0
2013-10-21 15:55:00,16.33,16.38,16.32,16.37,267900.0,14.0488,14.0919,14.0402,14.0833,267900.0
2013-10-22 09:30:00,16.47,16.64,16.45,16.63,236100.0,14.1693,14.3155,14.1521,14.3069,236100.0
2013-10-22 09:35:00,16.64,16.74,16.64,16.71,302200.0,14.3155,14.4016,14.3155,14.3758,302200.0
2013-10-22 09:40:00,16.7,16.71,16.56,16.58,178700.0,14.3672,14.3758,14.2467,14.2639,178700.0
2013-10-22 09:45:00,16.59,16.67,16.56,16.66,168100.0,14.2725,14.3413,14.2467,14.3327,168100.0
2013-10-22 09:50:00,16.66,16.81,16.64,16.8,267700.0,14.3327,14.4618,14.3155,14.4532,267700.0
2013-10-22 09:55:00,16.79,16.88,16.73,16.77,270900.0,14.4446,14.522,14.393,14.4274,270900.0
2013-10-22 10:00:00,16.78,16.8,16.75,16.75,122800.0,14.436,14.4532,14.4102,14.4102,122800.0
2013-10-22 10:05:00,16.75,16.77,16.7,16.74,132200.0,14.4102,14.4274,14.3672,14.4016,132200.0
2013-10-22 10:10:00,16.72,16.81,16.72,16.8,127600.0,14.3844,14.4618,14.3844,14.4532,127600.0
2013-10-22 10:15:00,16.8,16.87,16.77,16.86,156800.0,14.4532,14.5134,14.4274,14.5048,156800.0
2013-10-22 10:20:00,16.86,16.9,16.84,16.85,111200.0,14.5048,14.5392,14.4876,14.4962,111200.0
2013-10-22 10:25:00,16.85,16.85,16.78,16.8,101300.0,14.4962,14.4962,14.436,14.4532,101300.0
2013-10-22 10:30:00,16.8,16.8,16.74,16.75,66600.0,14.4532,14.4532,14.4016,14.4102,66600.0
2013-10-22 10:35:00,16.75,16.78,16.72,16.73,128000.0,14.4102,14.436,14.3844,14.393,128000.0
2013-10-22 10:40:00,16.73,16.77,16.7,16.73,124700.0,14.393,14.4274,14.3672,14.393,124700.0
2013-10-22 10:45:00,16.73,16.73,16.68,16.7,101800.0,14.393,14.393,14.3499,14.3672,101800.0
2013-10-22 10:50:00,16.69,16.7,16.6,16.62,102600.0,14.3586,14.3672,14.2811,14.2983,102600.0
2013-10-22 10:55:00,16.62,16.62,16.51,16.51,185300.0,14.2983,14.2983,14.2037,14.2037,185300.0
2013-10-22 11:00:00,16.52,16.55,16.5,16.51,247300.0,14.2123,14.2381,14.1951,14.2037,247300.0
2013-10-22 11:05:00,16.51,16.51,16.43,16.46,346900.0,14.2037,14.2037,14.1349,14.1607,346900.0
2013-10-22 11:10:00,16.46,16.57,16.46,16.55,110000.0,14.1607,14.2553,14.1607,14.2381,110000.0
2013-10-22 11:15:00,16.55,16.6,16.55,16.57,118100.0,14.2381,14.2811,14.2381,14.2553,118100.0
2013-10-22 11:20:00,16.56,16.56,16.51,16.52,198700.0,14.2467,14.2467,14.2037,14.2123,198700.0
2013-10-22 11:25:00,16.52,16.54,16.49,16.5,137000.0,14.2123,14.2295,14.1865,14.1951,137000.0
2013-10-22 11:30:00,16.5,16.51,16.45,16.47,231900.0,14.1951,14.2037,14.1521,14.1693,231900.0
2013-10-22 11:35:00,16.48,16.5,16.47,16.48,147100.0,14.1779,14.1951,14.1693,14.1779,147100.0
2013-10-22 11:40:00,16.48,16.49,16.46,16.46,52400.0,14.1779,14.1865,14.1607,14.1607,52400.0
2013-10-22 11:45:00,16.46,16.5,16.46,16.5,80200.0,14.1607,14.1951,14.1607,14.1951,80200.0
2013-10-22 11:50:00,16.5,16.51,16.48,16.49,90900.0,14.1951,14.2037,14.1779,14.1865,90900.0
2013-10-22 11:55:00,16.5,16.54,16.49,16.54,94400.0,14.1951,14.2295,14.1865,14.2295,94400.0
2013-10-22 12:00:00,16.53,16.54,16.51,16.51,69900.0,14.2209,14.2295,14.2037,14.2037,69900.0
2013-10-22 12:05:00,16.52,16.52,16.48,16.48,84700.0,14.2123,14.2123,14.1779,14.1779,84700.0
2013-10-22 12:10:00,16.48,16.5,16.46,16.48,94900.0,14.1779,14.1951,14.1607,14.1779,94900.0
2013-10-22 12:15:00,16.49,16.51,16.48,16.51,119900.0,14.1865,14.2037,14.1779,14.2037,119900.0
2013-10-22 12:20:00,16.5,16.51,16.47,16.49,37100.0,14.1951,14.2037,14.1693,14.1865,37100.0
2013-10-22 12:25:00,16.49,16.51,16.47,16.5,71300.0,14.1865,14.2037,14.1693,14.1951,71300.0
2013-10-22 12:30:00,16.5,16.51,16.48,16.5,86200.0,14.1951,14.2037,14.1779,14.1951,86200.0
2013-10-22 12:35:00,16.49,16.51,16.47,16.48,51200.0,14.1865,14.2037,14.1693,14.1779,51200.0
2013-10-22 12:40:00,16.47,16.49,16.45,16.45,56900.0,14.1693,14.1865,14.1521,14.1521,56900.0
2013-10-22 12:45:00,16.46,16.49,16.46,16.47,27000.0,14.1607,14.1865,14.1607,14.1693,27000.0
2013-10-22 12:50:00,16.48,16.48,16.44,16.46,99700.0,14.1779,14.1779,14.1435,14.1607,99700.0
2013-10-22 12:55:00,16.45,16.48,16.45,16.47,43100.0,14.1521,14.1779,14.1521,14.1693,43100.0
2013-10-22 13:00:00,16.48,16.5,16.47,16.49,27200.0,14.1779,14.1951,14.1693,14.1865,27200.0
2013-10-22 13:05:00,16.49,16.5,16.48,16.48,26300.0,14.1865,14.1951,14.1779,14.1779,26300.0
2013-10-22 13:10:00,16.48,16.5,16.48,16.5,24500.0,14.1779,14.1951,14.1779,14.1951,24500.0
2013-10-22 13:15:00,16.51,16.52,16.48,16.5,95900.0,14.2037,14.2123,14.1779,14.1951,95900.0
2013-10-22 13:20:00,16.5,16.5,16.46,16.48,113700.0,14.1951,14.1951,14.1607,14.1779,113700.0
2013-10-22 13:25:00,16.48,16.5,16.46,16.48,101400.0,14.1779,14.1951,14.1607,14.1779,101400.0
2013-10-22 13:30:00,16.49,16.53,16.48,16.53,96200.0,14.1865,14.2209,14.1779,14.2209,96200.0
2013-10-22 13:35:00,16.53,16.56,16.53,16.56,92700.0,14.2209,14.2467,14.2209,14.2467,92700.0
2013-10-22 13:40:00,16.55,16.56,16.52,16.53,83600.0,14.2381,14.2467,14.2123,14.2209,83600.0
2013-10-22 13:45:00,16.53,16.55,16.53,16.53,60000.0,14.2209,14.2381,14.2209,14.2209,60000.0
2013-10-22 13:50:00,16.53,16.58,16.53,16.57,63500.0,14.2209,14.2639,14.2209,14.2553,63500.0
2013-10-22 13:55:00,16.58,16.6,16.56,16.57,99700.0,14.2639,14.2811,14.2467,14.2553,99700.0
2013-10-22 14:00:00,16.57,16.58,16.54,16.56,67300.0,14.2553,14.2639,14.2295,14.2467,67300.0
2013-10-22 14:05:00,16.57,16.6,16.57,16.59,78200.0,14.2553,14.2811,14.2553,14.2725,78200.0
2013-10-22 14:10:00,16.6,16.62,16.59,16.62,87700.0,14.2811,14.2983,14.2725,14.2983,87700.0
2013-10-22 14:15:00,16.62,16.63,16.6,16.6,116300.0,14.2983,14.3069,14.2811,14.2811,116300.0
2013-10-22 14:20:00,16.6,16.63,16.59,16.6,94900.0,14.2811,14.3069,14.2725,14.2811,94900.0
2013-10-22 14:25:00,16.59,16.6,16.56,16.56,46800.0,14.2725,14.2811,14.2467,14.2467,46800.0
2013-10-22 14:30:00,16.56,16.57,16.54,16.55,108900.0,14.2467,14.2553,14.2295,14.2381,108900.0
2013-10-22 14:35:00,16.55,16.55,16.53,16.53,68600.0,14.2381,14.2381,14.2209,14.2209,68600.0
2013-10-22 14:40:00,16.53,16.55,16.5,16.55,100800.0,14.2209,14.2381,14.1951,14.2381,100800.0
2013-10-22 14:45:00,16.55,16.56,16.53,16.54,87300.0,14.2381,14.2467,14.2209,14.2295,87300.0
2013-10-22 14:50:00,16.55,16.58,16.54,16.55,135400.0,14.2381,14.2639,14.2295,14.2381,135400.0
2013-10-22 14:55:00,16.56,16.56,16.5,16.5,112600.0,14.2467,14.2467,14.1951,14.1951,112600.0
2013-10-22 15:00:00,16.5,16.58,16.5,16.57,89000.0,14.1951,14.2639,14.1951,14.2553,89000.0
2013-10-22 15:05:00,16.57,16.58,16.56,16.58,83900.0,14.2553,14.2639,14.2467,14.2639,83900.0
2013-10-22 15:10:00,16.57,16.59,16.55,16.57,160200.0,14.2553,14.2725,14.2381,14.2553,160200.0
2013-10-22 15:15:00,16.56,16.57,16.55,16.55,60700.0,14.2467,14.2553,14.2381,14.2381,60700.0
2013-10-22 15:20:00,16.56,16.6,16.55,16.59,99400.0,14.2467,14.2811,14.2381,14.2725,99400.0
2013-10-22 15:25:00,16.59,16.62,16.56,16.56,145800.0,14.2725,14.2983,14.2467,14.2467,145800.0
2013-10-22 15:30:00,16.56,16.58,16.55,16.56,215100.0,14.2467,14.2639,14.2381,14.2467,215100.0
2013-10-22 15:35:00,16.56,16.57,16.52,16.52,151600.0,14.2467,14.2553,14.2123,14.2123,151600.0
2013-10-22 15:40:00,16.52,16.56,16.52,16.54,257200.0,14.2123,14.2467,14.2123,14.2295,257200.0
2013-10-22 15:45:00,16.54,16.55,16.47,16.5,407300.0,14.2295,14.2381,14.1693,14.1951,407300.0
2013-10-22 15:50:00,16.5,16.55,16.5,16.55,432300.0,14.1951,14.2381,14.1951,14.2381,432300.0
2013-10-22 15:55:00,16.54,16.55,16.5,16.53,587500.0,14.2295,14.2381,14.1951,14.2209,587500.0
2013-10-23 09:30:00,16.46,16.77,16.38,16.74,197600.0,14.1607,14.4274,14.0919,14.4016,197600.0
2013-10-23 09:35:00,16.74,16.89,16.66,16.89,328900.0,14.4016,14.5306,14.3327,14.5306,328900.0
2013-10-23 09:40:00,16.89,17.1,16.88,17.04,490900.0,14.5306,14.7113,14.522,14.6597,490900.0
2013-10-23 09:45:00,17.04,17.04,16.85,16.94,323300.0,14.6597,14.6597,14.4962,14.5736,323300.0
2013-10-23 09:50:00,16.94,17.02,16.93,16.99,159000.0,14.5736,14.6425,14.565,14.6166,159000.0
2013-10-23 09:55:00,16.99,17.02,16.93,17.02,201400.0,14.6166,14.6425,14.565,14.6425,201400.0
2013-10-23 10:00:00,17.02,17.02,16.93,16.98,207100.0,14.6425,14.6425,14.565,14.608,207100.0
2013-10-23 10:05:00,16.97,17.06,16.93,17.04,374700.0,14.5994,14.6769,14.565,14.6597,374700.0
2013-10-23 10:10:00,17.03,17.13,16.96,17.12,350600.0,14.6511,14.7371,14.5908,14.7285,350600.0
2013-10-23 10:15:00,17.11,17.12,16.99,17.03,113900.0,14.7199,14.7285,14.6166,14.6511,113900.0
2013-10-23 10:20:00,17.04,17.05,16.95,16.97,143900.0,14.6597,14.6683,14.5822,14.5994,143900.0
2013-10-23 10:25:00,16.98,16.98,16.91,16.94,217300.0,14.608,14.608,14.5478,14.5736,217300.0
2013-10-23 10:30:00,16.94,16.99,16.92,16.97,133300.0,14.5736,14.6166,14.5564,14.5994,133300.0
2013-10-23 10:35:00,16.98,17.01,16.93,16.95,99700.0,14.608,14.6339,14.565,14.5822,99700.0
2013-10-23 10:40:00,16.96,16.97,16.91,16.95,133400.0,14.5908,14.5994,14.5478,14.5822,133400.0
2013-10-23 10:45:00,16.94,16.95,16.83,16.84,181500.0,14.5736,14.5822,14.479,14.4876,181500.0
2013-10-23 10:50:00,16.84,16.85,16.76,16.8,114100.0,14.4876,14.4962,14.4188,14.4532,114100.0
2013-10-23 10:55:00,16.8,16.86,16.78,16.84,89600.0,14.4532,14.5048,14.436,14.4876,89600.0
2013-10-23 11:00:00,16.85,16.88,16.83,16.86,118000.0,14.4962,14.522,14.479,14.5048,118000.0
2013-10-23 11:05:00,16.86,16.86,16.79,16.81,100000.0,14.5048,14.5048,14.4446,14.4618,100000.0
2013-10-23 11:10:00,16.8,16.81,16.78,16.78,63000.0,14.4532,14.4618,14.436,14.436,63000.0
2013-10-23 11:15:00,16.78,16.88,16.78,16.87,130800.0,14.436,14.522,14.436,14.5134,130800.0
2013-10-23 11:20:00,16.87,16.89,16.85,16.88,114000.0,14.5134,14.5306,14.4962,14.522,114000.0
2013-10-23 11:25:00,16.87,16.88,16.8,16.81,141700.0,14.5134,14.522,14.4532,14.4618,141700.0
2013-10-23 11:30:00,16.81,16.85,16.8,16.83,56800.0,14.4618,14.4962,14.4532,14.479,56800.0
2013-10-23 11:35:00,16.84,16.85,16.83,16.84,57800.0,14.4876,14.4962,14.479,14.4876,57800.0
2013-10-23 11:40:00,16.85,16.88,16.84,16.85,70900.0,14.4962,14.522,14.4876,14.4962,70900.0
2013-10-23 11:45:00,16.84,16.85,16.82,16.83,80900.0,14.4876,14.4962,14.4704,14.479,80900.0
2013-10-23 11:50:00,16.84,16.84,16.76,16.77,146900.0,14.4876,14.4876,14.4188,14.4274,146900.0
2013-10-23 11:55:00,16.76,16.77,16.74,16.74,128000.0,14.4188,14.4274,14.4016,14.4016,128000.0
2013-10-23 12:00:00,16.75,16.77,16.73,16.74,104800.0,14.4102,14.4274,14.393,14.4016,104800.0
2013-10-23 12:05:00,16.73,16.78,16.73,16.76,54000.0,14.393,14.436,14.393,14.4188,54000.0
2013-10-23 12:10:00,16.76,16.77,16.73,16.74,77700.0,14.4188,14.4274,14.393,14.4016,77700.0
2013-10-23 12:15:00,16.75,16.79,16.74,16.75,88700.0,14.4102,14.4446,14.4016,14.4102,88700.0
2013-10-23 12:20:00,16.75,16.76,16.68,16.7,147800.0,14.4102,14.4188,14.3499,14.3672,147800.0
2013-10-23 12:25:00,16.7,16.74,16.7,16.74,24100.0,14.3672,14.4016,14.3672,14.4016,24100.0
2013-10-23 12:30:00,16.73,16.74,16.73,16.73,23500.0,14.393,14.4016,14.393,14.393,23500.0
2013-10-23 12:35:00,16.73,16.78,16.73,16.76,83300.0,14.393,14.436,14.393,14.4188,83300.0
2013-10-23 12:40:00,16.78,16.79,16.74,16.74,74900.0,14.436,14.4446,14.4016,14.4016,74900.0
2013-10-23 12:45:00,16.75,16.77,16.74,16.75,68900.0,14.4102,14.4274,14.4016,14.4102,68900.0
2013-10-23 12:50:00,16.76,16.76,16.75,16.76,39900.0,14.4188,14.4188,14.4102,14.4188,39900.0
2013-10-23 12:55:00,16.76,16.84,16.75,16.84,168800.0,14.4188,14.4876,14.4102,14.4876,168800.0
2013-10-23 13:00:00,16.83,16.85,16.81,16.84,107400.0,14.479,14.4962,14.4618,14.4876,107400.0
2013-10-23 13:05:00,16.83,16.87,16.83,16.84,75400.0,14.479,14.5134,14.479,14.4876,75400.0
2013-10-23 13:10:00,16.84,16.85,16.81,16.82,63100.0,14.4876,14.4962,14.4618,14.4704,63100.0
2013-10-23 13:15:00,16.82,16.86,16.82,16.86,69900.0,14.4704,14.5048,14.4704,14.5048,69900.0
2013-10-23 13:20:00,16.85,16.86,16.79,16.79,56300.0,14.4962,14.5048,14.4446,14.4446,56300.0
2013-10-23 13:25:00,16.79,16.81,16.79,16.8,86800.0,14.4446,14.4618,14.4446,14.4532,86800.0
2013-10-23 13:30:00,16.8,16.8,16.75,16.76,120700.0,14.4532,14.4532,14.4102,14.4188,120700.0
2013-10-23 13:35:00,16.76,16.76,16.72,16.72,31400.0,14.4188,14.4188,14.3844,14.3844,31400.0
2013-10-23 13:40:00,16.72,16.72,16.66,16.67,120100.0,14.3844,14.3844,14.3327,14.3413,120100.0
2013-10-23 13:45:00,16.68,16.72,16.67,16.7,92200.0,14.3499,14.3844,14.3413,14.3672,92200.0
2013-10-23 13:50:00,16.7,16.71,16.69,16.7,32200.0,14.3672,14.3758,14.3586,14.3672,32200.0
2013-10-23 13:55:00,16.69,16.73,16.68,16.71,118600.0,14.3586,14.393,14.3499,14.3758,118600.0
2013-10-23 14:00:00,16.7,16.71,16.66,16.66,89500.0,14.3672,14.3758,14.3327,14.3327,89500.0
2013-10-23 14:05:00,16.67,16.71,16.66,16.71,148400.0,14.3413,14.3758,14.3327,14.3758,148400.0
2013-10-23 14:10:00,16.71,16.72,16.69,16.7,114600.0,14.3758,14.3844,14.3586,14.3672,114600.0
2013-10-23 14:15:00,16.69,16.7,16.65,16.65,132400.0,14.3586,14.3672,14.3241,14.3241,132400.0
2013-10-23 14:20:00,16.65,16.66,16.64,16.64,73900.0,14.3241,14.3327,14.3155,14.3155,73900.0
2013-10-23 14:25:00,16.65,16.65,16.62,16.63,118100.0,14.3241,14.3241,14.2983,14.3069,118100.0
2013-10-23 14:30:00,16.63,16.68,16.62,16.68,94200.0,14.3069,14.3499,14.2983,14.3499,94200.0
2013-10-23 14:35:00,16.68,16.71,16.65,16.71,94800.0,14.3499,14.3758,14.3241,14.3758,94800.0
2013-10-23 14:40:00,16.71,16.76,16.71,16.75,134900.0,14.3758,14.4188,14.3758,14.4102,134900.0
2013-10-23 14:45:00,16.75,16.76,16.73,16.75,232600.0,14.4102,14.4188,14.393,14.4102,232600.0
2013-10-23 14:50:00,16.74,16.75,16.71,16.73,110500.0,14.4016,14.4102,14.3758,14.393,110500.0
2013-10-23 14:55:00,16.73,16.74,16.72,16.72,43000.0,14.393,14.4016,14.3844,14.3844,43000.0
2013-10-23 15:00:00,16.73,16.73,16.71,16.73,82100.0,14.393,14.393,14.3758,14.393,82100.0
2013-10-23 15:05:00,16.72,16.74,16.71,16.73,94500.0,14.3844,14.4016,14.3758,14.393,94500.0
2013-10-23 15:10:00,16.73,16.73,16.69,16.7,70000.0,14.393,14.393,14.3586,14.3672,70000.0
2013-10-23 15:15:00,16.7,16.71,16.67,16.67,111900.0,14.3672,14.3758,14.3413,14.3413,111900.0
2013-10-23 15:20:00,16.67,16.7,16.67,16.7,182200.0,14.3413,14.3672,14.3413,14.3672,182200.0
2013-10-23 15:25:00,16.7,16.7,16.66,16.67,93400.0,14.3672,14.3672,14.3327,14.3413,93400.0
2013-10-23 15:30:00,16.68,16.69,16.67,16.68,136500.0,14.3499,14.3586,14.3413,14.3499,136500.0
2013-10-23 15:35:00,16.68,16.71,16.67,16.67,203900.0,14.3499,14.3758,14.3413,14.3413,203900.0
2013-10-23 15:40:00,16.68,16.68,16.64,16.66,198300.0,14.3499,14.3499,14.3155,14.3327,198300.0
2013-10-23 15:45:00,16.66,16.66,16.62,16.63,322800.0,14.3327,14.3327,14.2983,14.3069,322800.0
2013-10-23 15:50:00,16.63,16.64,16.6,16.62,478300.0,14.3069,14.3155,14.2811,14.2983,478300.0
2013-10-23 15:55:00,16.62,16.68,16.62,16.67,478500.0,14.2983,14.3499,14.2983,14.3413,478500.0
2013-10-24 09:30:00,17.26,17.48,17.23,17.46,917300.0,14.8489,15.0382,14.8231,15.021,917300.0
2013-10-24 09:35:00,17.45,17.5,17.38,17.44,643500.0,15.0124,15.0554,14.9522,15.0038,643500.0
2013-10-24 09:40:00,17.44,17.46,17.32,17.42,644000.0,15.0038,15.021,14.9005,14.9866,644000.0
2013-10-24 09:45:00,17.43,17.43,17.3,17.35,680800.0,14.9952,14.9952,14.8833,14.9264,680800.0
2013-10-24 09:50:00,17.35,17.39,17.28,17.35,418600.0,14.9264,14.9608,14.8661,14.9264,418600.0
2013-10-24 09:55:00,17.35,17.43,17.32,17.42,439700.0,14.9264,14.9952,14.9005,14.9866,439700.0
2013-10-24 10:00:00,17.42,17.57,17.42,17.52,623500.0,14.9866,15.1156,14.9866,15.0726,623500.0
2013-10-24 10:05:00,17.51,17.59,17.48,17.59,350700.0,15.064,15.1328,15.0382,15.1328,350700.0
2013-10-24 10:10:00,17.59,17.79,17.57,17.78,560200.0,15.1328,15.3049,15.1156,15.2963,560200.0
2013-10-24 10:15:00,17.79,17.87,17.68,17.69,458100.0,15.3049,15.3737,15.2103,15.2189,458100.0
2013-10-24 10:20:00,17.68,17.73,17.66,17.71,206700.0,15.2103,15.2533,15.1931,15.2361,206700.0
2013-10-24 10:25:00,17.72,17.79,17.69,17.76,209800.0,15.2447,15.3049,15.2189,15.2791,209800.0
2013-10-24 10:30:00,17.76,17.77,17.67,17.68,165600.0,15.2791,15.2877,15.2017,15.2103,165600.0
2013-10-24 10:35:00,17.68,17.75,17.67,17.69,163200.0,15.2103,15.2705,15.2017,15.2189,163200.0
2013-10-24 10:40:00,17.7,17.78,17.65,17.77,302500.0,15.2275,15.2963,15.1844,15.2877,302500.0
2013-10-24 10:45:00,17.78,17.84,17.74,17.84,355300.0,15.2963,15.3479,15.2619,15.3479,355300.0
2013-10-24 10:50:00,17.83,17.9,17.77,17.79,264800.0,15.3393,15.3995,15.2877,15.3049,264800.0
2013-10-24 10:55:00,17.79,17.82,17.73,17.75,256400.0,15.3049,15.3307,15.2533,15.2705,256400.0
2013-10-24 11:00:00,17.75,17.77,17.53,17.59,411700.0,15.2705,15.2877,15.0812,15.1328,411700.0
2013-10-24 11:05:00,17.59,17.67,17.58,17.66,217800.0,15.1328,15.2017,15.1242,15.1931,217800.0
2013-10-24 11:10:00,17.66,17.66,17.49,17.49,285300.0,15.1931,15.1931,15.0468,15.0468,285300.0
2013-10-24 11:15:00,17.49,17.61,17.49,17.61,118500.0,15.0468,15.15,15.0468,15.15,118500.0
2013-10-24 11:20:00,17.6,17.68,17.6,17.68,116600.0,15.1414,15.2103,15.1414,15.2103,116600.0
2013-10-24 11:25:00,17.68,17.79,17.67,17.77,184600.0,15.2103,15.3049,15.2017,15.2877,184600.0
2013-10-24 11:30:00,17.76,17.8,17.74,17.8,119300.0,15.2791,15.3135,15.2619,15.3135,119300.0
2013-10-24 11:35:00,17.79,17.88,17.79,17.87,156600.0,15.3049,15.3823,15.3049,15.3737,156600.0
2013-10-24 11:40:00,17.87,17.88,17.77,17.85,161100.0,15.3737,15.3823,15.2877,15.3565,161100.0
2013-10-24 11:45:00,17.86,17.88,17.85,17.86,87500.0,15.3651,15.3823,15.3565,15.3651,87500.0
2013-10-24 11:50:00,17.86,17.89,17.84,17.89,175400.0,15.3651,15.3909,15.3479,15.3909,175400.0
2013-10-24 11:55:00,17.89,17.99,17.88,17.94,271300.0,15.3909,15.477,15.3823,15.4339,271300.0
2013-10-24 12:00:00,17.94,17.99,17.93,17.96,178600.0,15.4339,15.477,15.4253,15.4511,178600.0
2013-10-24 12:05:00,17.95,18.0,17.95,17.96,228900.0,15.4425,15.4856,15.4425,15.4511,228900.0
2013-10-24 12:10:00,17.95,17.99,17.93,17.99,106500.0,15.4425,15.477,15.4253,15.477,106500.0
2013-10-24 12:15:00,17.99,18.0,17.95,17.95,140900.0,15.477,15.4856,15.4425,15.4425,140900.0
2013-10-24 12:20:00,17.96,17.98,17.94,17.98,160000.0,15.4511,15.4684,15.4339,15.4684,160000.0
2013-10-24 12:25:00,17.98,18.0,17.92,17.92,172800.0,15.4684,15.4856,15.4167,15.4167,172800.0
2013-10-24 12:30:00,17.92,17.93,17.79,17.8,277500.0,15.4167,15.4253,15.3049,15.3135,277500.0
2013-10-24 12:35:00,17.79,17.96,17.78,17.96,259000.0,15.3049,15.4511,15.2963,15.4511,259000.0
2013-10-24 12:40:00,17.96,18.05,17.95,17.97,409100.0,15.4511,15.5286,15.4425,15.4597,409100.0
2013-10-24 12:45:00,17.97,17.98,17.87,17.87,188900.0,15.4597,15.4684,15.3737,15.3737,188900.0
2013-10-24 12:50:00,17.87,17.88,17.81,17.81,111100.0,15.3737,15.3823,15.3221,15.3221,111100.0
2013-10-24 12:55:00,17.82,17.89,17.79,17.8,253400.0,15.3307,15.3909,15.3049,15.3135,253400.0
2013-10-24 13:00:00,17.8,17.85,17.77,17.8,274800.0,15.3135,15.3565,15.2877,15.3135,274800.0
2013-10-24 13:05:00,17.79,17.87,17.79,17.8,125700.0,15.3049,15.3737,15.3049,15.3135,125700.0
2013-10-24 13:10:00,17.81,17.87,17.8,17.86,75000.0,15.3221,15.3737,15.3135,15.3651,75000.0
2013-10-24 13:15:00,17.85,17.86,17.81,17.82,78000.0,15.3565,15.3651,15.3221,15.3307,78000.0
2013-10-24 13:20:00,17.82,17.84,17.79,17.79,82600.0,15.3307,15.3479,15.3049,15.3049,82600.0
2013-10-24 13:25:00,17.79,17.8,17.74,17.79,105300.0,15.3049,15.3135,15.2619,15.3049,105300.0
2013-10-24 13:30:00,17.78,17.79,17.74,17.74,33600.0,15.2963,15.3049,15.2619,15.2619,33600.0
2013-10-24 13:35:00,17.75,17.77,17.74,17.77,47600.0,15.2705,15.2877,15.2619,15.2877,47600.0
2013-10-24 13:40:00,17.76,17.78,17.74,17.75,63500.0,15.2791,15.2963,15.2619,15.2705,63500.0
2013-10-24 13:45:00,17.75,17.75,17.7,17.71,105600.0,15.2705,15.2705,15.2275,15.2361,105600.0
2013-10-24 13:50:00,17.71,17.71,17.65,17.66,93400.0,15.2361,15.2361,15.1844,15.1931,93400.0
2013-10-24 13:55:00,17.66,17.7,17.64,17.64,86800.0,15.1931,15.2275,15.1758,15.1758,86800.0
2013-10-24 14:00:00,17.65,17.65,17.59,17.61,392900.0,15.1844,15.1844,15.1328,15.15,392900.0
2013-10-24 14:05:00,17.62,17.69,17.61,17.69,100900.0,15.1586,15.2189,15.15,15.2189,100900.0
2013-10-24 14:10:00,17.69,17.73,17.68,17.73,90700.0,15.2189,15.2533,15.2103,15.2533,90700.0
2013-10-24 14:15:00,17.73,17.83,17.73,17.83,191700.0,15.2533,15.3393,15.2533,15.3393,191700.0
2013-10-24 14:20:00,17.82,17.83,17.79,17.82,53600.0,15.3307,15.3393,15.3049,15.3307,53600.0
2013-10-24 14:25:00,17.82,17.87,17.82,17.86,112600.0,15.3307,15.3737,15.3307,15.3651,112600.0
2013-10-24 14:30:00,17.86,17.92,17.85,17.89,134900.0,15.3651,15.4167,15.3565,15.3909,134900.0
2013-10-24 14:35:00,17.9,17.94,17.86,17.93,152700.0,15.3995,15.4339,15.3651,15.4253,152700.0
2013-10-24 14:40:00,17.93,17.93,17.86,17.87,80800.0,15.4253,15.4253,15.3651,15.3737,80800.0
2013-10-24 14:45:00,17.88,17.88,17.82,17.86,86700.0,15.3823,15.3823,15.3307,15.3651,86700.0
2013-10-24 14:50:00,17.86,17.89,17.86,17.89,312800.0,15.3651,15.3909,15.3651,15.3909,312800.0
2013-10-24 14:55:00,17.89,17.9,17.88,17.9,39300.0,15.3909,15.3995,15.3823,15.3995,39300.0
2013-10-24 15:00:00,17.9,17.96,17.89,17.93,222300.0,15.3995,15.4511,15.3909,15.4253,222300.0
2013-10-24 15:05:00,17.93,17.94,17.88,17.88,103800.0,15.4253,15.4339,15.3823,15.3823,103800.0
2013-10-24 15:10:00,17.88,17.93,17.87,17.9,129500.0,15.3823,15.4253,15.3737,15.3995,129500.0
2013-10-24 15:15:00,17.9,17.94,17.89,17.91,272400.0,15.3995,15.4339,15.3909,15.4081,272400.0
2013-10-24 15:20:00,17.92,17.94,17.91,17.91,79400.0,15.4167,15.4339,15.4081,15.4081,79400.0
2013-10-24 15:25:00,17.91,17.98,17.91,17.98,272200.0,15.4081,15.4684,15.4081,15.4684,272200.0
2013-10-24 15:30:00,17.98,18.0,17.95,18.0,602900.0,15.4684,15.4856,15.4425,15.4856,602900.0
2013-10-24 15:35:00,17.99,18.02,17.95,18.01,962800.0,15.477,15.5028,15.4425,15.4942,962800.0
2013-10-24 15:40:00,18.02,18.05,17.99,18.03,424700.0,15.5028,15.5286,15.477,15.5114,424700.0
2013-10-24 15:45:00,18.03,18.03,17.91,17.93,932300.0,15.5114,15.5114,15.4081,15.4253,932300.0
2013-10-24 15:50:00,17.93,17.96,17.86,17.86,763900.0,15.4253,15.4511,15.3651,15.3651,763900.0
2013-10-24 15:55:00,17.86,17.91,17.81,17.84,1107800.0,15.3651,15.4081,15.3221,15.3479,1107800.0
2013-10-25 09:30:00,17.9,17.91,17.69,17.85,297100.0,15.3995,15.4081,15.2189,15.3565,297100.0
2013-10-25 09:35:00,17.84,17.89,17.79,17.84,246800.0,15.3479,15.3909,15.3049,15.3479,246800.0
2013-10-25 09:40:00,17.84,18.02,17.82,18.02,320500.0,15.3479,15.5028,15.3307,15.5028,320500.0
2013-10-25 09:45:00,18.02,18.07,17.86,17.87,316100.0,15.5028,15.5458,15.3651,15.3737,316100.0
2013-10-25 09:50:00,17.87,17.94,17.8,17.91,131600.0,15.3737,15.4339,15.3135,15.4081,131600.0
2013-10-25 09:55:00,17.91,18.0,17.88,17.9,108300.0,15.4081,15.4856,15.3823,15.3995,108300.0
2013-10-25 10:00:00,17.9,17.98,17.88,17.93,144400.0,15.3995,15.4684,15.3823,15.4253,144400.0
2013-10-25 10:05:00,17.93,17.94,17.87,17.91,97100.0,15.4253,15.4339,15.3737,15.4081,97100.0
2013-10-25 10:10:00,17.91,17.93,17.8,17.85,130100.0,15.4081,15.4253,15.3135,15.3565,130100.0
2013-10-25 10:15:00,17.85,17.86,17.79,17.8,143100.0,15.3565,15.3651,15.3049,15.3135,143100.0
2013-10-25 10:20:00,17.8,17.82,17.76,17.8,146900.0,15.3135,15.3307,15.2791,15.3135,146900.0
2013-10-25 10:25:00,17.8,17.82,17.77,17.8,126800.0,15.3135,15.3307,15.2877,15.3135,126800.0
2013-10-25 10:30:00,17.8,17.81,17.77,17.81,100100.0,15.3135,15.3221,15.2877,15.3221,100100.0
2013-10-25 10:35:00,17.81,17.9,17.8,17.88,141800.0,15.3221,15.3995,15.3135,15.3823,141800.0
2013-10-25 10:40:00,17.89,17.91,17.86,17.87,79600.0,15.3909,15.4081,15.3651,15.3737,79600.0
2013-10-25 10:45:00,17.86,17.87,17.81,17.81,152300.0,15.3651,15.3737,15.3221,15.3221,152300.0
2013-10-25 10:50:00,17.81,17.85,17.8,17.8,111100.0,15.3221,15.3565,15.3135,15.3135,111100.0
2013-10-25 10:55:00,17.79,17.79,17.73,17.76,205200.0,15.3049,15.3049,15.2533,15.2791,205200.0
2013-10-25 11:00:00,17.76,17.76,17.71,17.73,113000.0,15.2791,15.2791,15.2361,15.2533,113000.0
2013-10-25 11:05:00,17.73,17.78,17.72,17.73,118400.0,15.2533,15.2963,15.2447,15.2533,118400.0
2013-10-25 11:10:00,17.73,17.8,17.73,17.8,92200.0,15.2533,15.3135,15.2533,15.3135,92200.0
2013-10-25 11:15:00,17.8,17.8,17.77,17.79,66600.0,15.3135,15.3135,15.2877,15.3049,66600.0
2013-10-25 11:20:00,17.79,17.79,17.73,17.73,73500.0,15.3049,15.3049,15.2533,15.2533,73500.0
2013-10-25 11:25:00,17.74,17.76,17.73,17.76,53100.0,15.2619,15.2791,15.2533,15.2791,53100.0
2013-10-25 11:30:00,17.76,17.8,17.76,17.78,109800.0,15.2791,15.3135,15.2791,15.2963,109800.0
2013-10-25 11:35:00,17.78,17.79,17.77,17.79,71200.0,15.2963,15.3049,15.2877,15.3049,71200.0
2013-10-25 11:40:00,17.79,17.81,17.79,17.81,134900.0,15.3049,15.3221,15.3049,15.3221,134900.0
2013-10-25 11:45:00,17.81,17.81,17.78,17.78,45100.0,15.3221,15.3221,15.2963,15.2963,45100.0
2013-10-25 11:50:00,17.79,17.79,17.75,17.75,103200.0,15.3049,15.3049,15.2705,15.2705,103200.0
2013-10-25 11:55:00,17.75,17.76,17.73,17.75,77900.0,15.2705,15.2791,15.2533,15.2705,77900.0
2013-10-25 12:00:00,17.75,17.88,17.74,17.88,1682800.0,15.2705,15.3823,15.2619,15.3823,1682800.0
2013-10-25 12:05:00,17.87,17.87,17.84,17.86,213600.0,15.3737,15.3737,15.3479,15.3651,213600.0
2013-10-25 12:10:00,17.85,17.86,17.82,17.82,71800.0,15.3565,15.3651,15.3307,15.3307,71800.0
2013-10-25 12:15:00,17.82,17.86,17.82,17.85,100600.0,15.3307,15.3651,15.3307,15.3565,100600.0
2013-10-25 12:20:00,17.85,17.88,17.84,17.86,85300.0,15.3565,15.3823,15.3479,15.3651,85300.0
2013-10-25 12:25:00,17.86,17.87,17.84,17.85,66500.0,15.3651,15.3737,15.3479,15.3565,66500.0
2013-10-25 12:30:00,17.85,17.86,17.84,17.84,88500.0,15.3565,15.3651,15.3479,15.3479,88500.0
2013-10-25 12:35:00,17.84,17.88,17.84,17.88,55100.0,15.3479,15.3823,15.3479,15.3823,55100.0
2013-10-25 12:40:00,17.88,17.88,17.87,17.88,15400.0,15.3823,15.3823,15.3737,15.3823,15400.0
2013-10-25 12:45:00,17.87,17.96,17.87,17.94,198900.0,15.3737,15.4511,15.3737,15.4339,198900.0
2013-10-25 12:50:00,17.93,17.97,17.93,17.93,89800.0,15.4253,15.4597,15.4253,15.4253,89800.0
2013-10-25 12:55:00,17.93,17.93,17.9,17.9,58400.0,15.4253,15.4253,15.3995,15.3995,58400.0
2013-10-25 13:00:00,17.9,17.93,17.9,17.93,86400.0,15.3995,15.4253,15.3995,15.4253,86400.0
2013-10-25 13:05:00,17.92,17.99,17.92,17.96,202600.0,15.4167,15.477,15.4167,15.4511,202600.0
2013-10-25 13:10:00,17.96,18.0,17.96,17.99,109100.0,15.4511,15.4856,15.4511,15.477,109100.0
2013-10-25 13:15:00,17.99,18.0,17.94,17.94,105700.0,15.477,15.4856,15.4339,15.4339,105700.0
2013-10-25 13:20:00,17.94,17.96,17.93,17.96,92300.0,15.4339,15.4511,15.4253,15.4511,92300.0
2013-10-25 13:25:00,17.96,17.96,17.95,17.96,22600.0,15.4511,15.4511,15.4425,15.4511,22600.0
2013-10-25 13:30:00,17.95,17.96,17.93,17.96,138300.0,15.4425,15.4511,15.4253,15.4511,138300.0
2013-10-25 13:35:00,17.96,17.96,17.94,17.96,54200.0,15.4511,15.4511,15.4339,15.4511,54200.0
2013-10-25 13:40:00,17.96,17.96,17.94,17.95,86100.0,15.4511,15.4511,15.4339,15.4425,86100.0
2013-10-25 13:45:00,17.95,17.96,17.93,17.94,58700.0,15.4425,15.4511,15.4253,15.4339,58700.0
2013-10-25 13:50:00,17.93,17.94,17.93,17.93,37300.0,15.4253,15.4339,15.4253,15.4253,37300.0
2013-10-25 13:55:00,17.93,17.97,17.93,17.94,107100.0,15.4253,15.4597,15.4253,15.4339,107100.0
2013-10-25 14:00:00,17.94,17.97,17.94,17.96,120200.0,15.4339,15.4597,15.4339,15.4511,120200.0
2013-10-25 14:05:00,17.96,17.98,17.94,17.95,166400.0,15.4511,15.4684,15.4339,15.4425,166400.0
2013-10-25 14:10:00,17.95,17.95,17.9,17.91,50300.0,15.4425,15.4425,15.3995,15.4081,50300.0
2013-10-25 14:15:00,17.9,17.91,17.89,17.89,47300.0,15.3995,15.4081,15.3909,15.3909,47300.0
2013-10-25 14:20:00,17.89,17.89,17.88,17.88,47200.0,15.3909,15.3909,15.3823,15.3823,47200.0
2013-10-25 14:25:00,17.88,17.91,17.88,17.9,123200.0,15.3823,15.4081,15.3823,15.3995,123200.0
2013-10-25 14:30:00,17.9,17.91,17.88,17.88,78600.0,15.3995,15.4081,15.3823,15.3823,78600.0
2013-10-25 14:35:00,17.88,17.91,17.86,17.86,156300.0,15.3823,15.4081,15.3651,15.3651,156300.0
2013-10-25 14:40:00,17.87,17.89,17.86,17.88,87200.0,15.3737,15.3909,15.3651,15.3823,87200.0
2013-10-25 14:45:00,17.88,17.91,17.88,17.91,61900.0,15.3823,15.4081,15.3823,15.4081,61900.0
2013-10-25 14:50:00,17.91,17.91,17.89,17.89,68500.0,15.4081,15.4081,15.3909,15.3909,68500.0
2013-10-25 14:55:00,17.89,17.9,17.85,17.85,132400.0,15.3909,15.3995,15.3565,15.3565,132400.0
2013-10-25 15:00:00,17.86,17.9,17.85,17.9,130700.0,15.3651,15.3995,15.3565,15.3995,130700.0
2013-10-25 15:05:00,17.89,17.9,17.89,17.89,62200.0,15.3909,15.3995,15.3909,15.3909,62200.0
2013-10-25 15:10:00,17.9,17.9,17.89,17.89,60400.0,15.3995,15.3995,15.3909,15.3909,60400.0
2013-10-25 15:15:00,17.89,17.94,17.89,17.94,192900.0,15.3909,15.4339,15.3909,15.4339,192900.0
2013-10-25 15:20:00,17.93,17.95,17.93,17.94,77700.0,15.4253,15.4425,15.4253,15.4339,77700.0
2013-10-25 15:25:00,17.95,17.96,17.92,17.96,276300.0,15.4425,15.4511,15.4167,15.4511,276300.0
2013-10-25 15:30:00,17.95,18.02,17.93,18.0,402800.0,15.4425,15.5028,15.4253,15.4856,402800.0
2013-10-25 15:35:00,18.01,18.01,17.97,17.98,219500.0,15.4942,15.4942,15.4597,15.4684,219500.0
2013-10-25 15:40:00,17.97,17.98,17.96,17.98,154800.0,15.4597,15.4684,15.4511,15.4684,154800.0
2013-10-25 15:45:00,17.97,18.07,17.97,18.03,364300.0,15.4597,15.5458,15.4597,15.5114,364300.0
2013-10-25 15:50:00,18.03,18.06,18.02,18.06,363500.0,15.5114,15.5372,15.5028,15.5372,363500.0
2013-10-25 15:55:00,18.06,18.07,18.04,18.05,728500.0,15.5372,15.5458,15.52,15.5286,728500.0
2013-10-28 09:30:00,18.05,18.12,18.04,18.08,204900.0,15.5286,15.5888,15.52,15.5544,204900.0
2013-10-28 09:35:00,18.08,18.25,18.05,18.06,232100.0,15.5544,15.7006,15.5286,15.5372,232100.0
2013-10-28 09:40:00,18.05,18.1,18.01,18.02,174100.0,15.5286,15.5716,15.4942,15.5028,174100.0
2013-10-28 09:45:00,18.01,18.04,17.98,17.99,127800.0,15.4942,15.52,15.4684,15.477,127800.0
2013-10-28 09:50:00,17.99,18.06,17.98,18.05,114600.0,15.477,15.5372,15.4684,15.5286,114600.0
2013-10-28 09:55:00,18.06,18.13,18.06,18.12,76200.0,15.5372,15.5974,15.5372,15.5888,76200.0
2013-10-28 10:00:00,18.13,18.13,17.83,17.85,658400.0,15.5974,15.5974,15.3393,15.3565,658400.0
2013-10-28 10:05:00,17.85,17.93,17.81,17.91,204500.0,15.3565,15.4253,15.3221,15.4081,204500.0
2013-10-28 10:10:00,17.91,17.95,17.89,17.9,78800.0,15.4081,15.4425,15.3909,15.3995,78800.0
2013-10-28 10:15:00,17.89,17.97,17.88,17.93,149100.0,15.3909,15.4597,15.3823,15.4253,149100.0
2013-10-28 10:20:00,17.93,17.97,17.91,17.92,61300.0,15.4253,15.4597,15.4081,15.4167,61300.0
2013-10-28 10:25:00,17.93,17.93,17.88,17.88,62500.0,15.4253,15.4253,15.3823,15.3823,62500.0
2013-10-28 10:30:00,17.88,17.92,17.84,17.85,126200.0,15.3823,15.4167,15.3479,15.3565,126200.0
2013-10-28 10:35:00,17.84,17.91,17.84,17.9,71300.0,15.3479,15.4081,15.3479,15.3995,71300.0
2013-10-28 10:40:00,17.9,17.93,17.85,17.93,76100.0,15.3995,15.4253,15.3565,15.4253,76100.0
2013-10-28 10:45:00,17.93,17.98,17.93,17.93,65800.0,15.4253,15.4684,15.4253,15.4253,65800.0
2013-10-28 10:50:00,17.93,17.94,17.86,17.87,106700.0,15.4253,15.4339,15.3651,15.3737,106700.0
2013-10-28 10:55:00,17.87,17.87,17.81,17.83,201200.0,15.3737,15.3737,15.3221,15.3393,201200.0
2013-10-28 11:00:00,17.84,17.86,17.82,17.85,66900.0,15.3479,15.3651,15.3307,15.3565,66900.0
2013-10-28 11:05:00,17.85,17.85,17.81,17.85,60900.0,15.3565,15.3565,15.3221,15.3565,60900.0
2013-10-28 11:10:00,17.85,17.87,17.85,17.86,66700.0,15.3565,15.3737,15.3565,15.3651,66700.0
2013-10-28 11:15:00,17.86,17.9,17.86,17.88,95900.0,15.3651,15.3995,15.3651,15.3823,95900.0
2013-10-28 11:20:00,17.87,17.88,17.84,17.88,104700.0,15.3737,15.3823,15.3479,15.3823,104700.0
2013-10-28 11:25:00,17.87,17.93,17.85,17.93,61900.0,15.3737,15.4253,15.3565,15.4253,61900.0
2013-10-28 11:30:00,17.92,17.95,17.9,17.92,78100.0,15.4167,15.4425,15.3995,15.4167,78100.0
2013-10-28 11:35:00,17.92,17.95,17.89,17.93,117200.0,15.4167,15.4425,15.3909,15.4253,117200.0
2013-10-28 11:40:00,17.92,17.93,17.87,17.88,70700.0,15.4167,15.4253,15.3737,15.3823,70700.0
2013-10-28 11:45:00,17.89,17.9,17.86,17.87,29700.0,15.3909,15.3995,15.3651,15.3737,29700.0
2013-10-28 11:50:00,17.87,17.88,17.85,17.88,30700.0,15.3737,15.3823,15.3565,15.3823,30700.0
2013-10-28 11:55:00,17.89,17.9,17.85,17.86,42800.0,15.3909,15.3995,15.3565,15.3651,42800.0
2013-10-28 12:00:00,17.86,17.88,17.85,17.87,13500.0,15.3651,15.3823,15.3565,15.3737,13500.0
2013-10-28 12:05:00,17.88,17.94,17.87,17.93,69800.0,15.3823,15.4339,15.3737,15.4253,69800.0
2013-10-28 12:10:00,17.93,17.97,17.93,17.97,67100.0,15.4253,15.4597,15.4253,15.4597,67100.0
2013-10-28 12:15:00,17.96,17.97,17.94,17.95,75600.0,15.4511,15.4597,15.4339,15.4425,75600.0
2013-10-28 12:20:00,17.94,17.95,17.93,17.93,27100.0,15.4339,15.4425,15.4253,15.4253,27100.0
2013-10-28 12:25:00,17.93,17.96,17.93,17.94,40300.0,15.4253,15.4511,15.4253,15.4339,40300.0
2013-10-28 12:30:00,17.95,17.96,17.91,17.91,52700.0,15.4425,15.4511,15.4081,15.4081,52700.0
2013-10-28 12:35:00,17.91,17.95,17.89,17.9,120400.0,15.4081,15.4425,15.3909,15.3995,120400.0
2013-10-28 12:40:00,17.9,17.91,17.89,17.9,60600.0,15.3995,15.4081,15.3909,15.3995,60600.0
2013-10-28 12:45:00,17.89,17.91,17.89,17.91,74900.0,15.3909,15.4081,15.3909,15.4081,74900.0
2013-10-28 12:50:00,17.91,17.91,17.88,17.88,52800.0,15.4081,15.4081,15.3823,15.3823,52800.0
2013-10-28 12:55:00,17.88,17.89,17.86,17.88,61700.0,15.3823,15.3909,15.3651,15.3823,61700.0
2013-10-28 13:00:00,17.88,17.92,17.88,17.91,96300.0,15.3823,15.4167,15.3823,15.4081,96300.0
2013-10-28 13:05:00,17.91,17.92,17.89,17.89,61600.0,15.4081,15.4167,15.3909,15.3909,61600.0
2013-10-28 13:10:00,17.9,17.91,17.89,17.9,46900.0,15.3995,15.4081,15.3909,15.3995,46900.0
2013-10-28 13:15:00,17.9,17.91,17.88,17.9,42500.0,15.3995,15.4081,15.3823,15.3995,42500.0
2013-10-28 13:20:00,17.89,17.92,17.89,17.91,91100.0,15.3909,15.4167,15.3909,15.4081,91100.0
2013-10-28 13:25:00,17.91,17.93,17.9,17.93,69500.0,15.4081,15.4253,15.3995,15.4253,69500.0
2013-10-28 13:30:00,17.92,17.93,17.91,17.92,50300.0,15.4167,15.4253,15.4081,15.4167,50300.0
2013-10-28 13:35:00,17.91,17.93,17.89,17.93,103400.0,15.4081,15.4253,15.3909,15.4253,103400.0
2013-10-28 13:40:00,17.93,17.94,17.92,17.93,30000.0,15.4253,15.4339,15.4167,15.4253,30000.0
2013-10-28 13:45:00,17.93,17.94,17.91,17.94,68400.0,15.4253,15.4339,15.4081,15.4339,68400.0
2013-10-28 13:50:00,17.94,17.95,17.93,17.94,88300.0,15.4339,15.4425,15.4253,15.4339,88300.0
2013-10-28 13:55:00,17.94,17.96,17.94,17.94,124500.0,15.4339,15.4511,15.4339,15.4339,124500.0
2013-10-28 14:00:00,17.94,17.96,17.94,17.95,62700.0,15.4339,15.4511,15.4339,15.4425,62700.0
2013-10-28 14:05:00,17.96,17.97,17.95,17.97,74400.0,15.4511,15.4597,15.4425,15.4597,74400.0
2013-10-28 14:10:00,17.96,17.99,17.94,17.98,143100.0,15.4511,15.477,15.4339,15.4684,143100.0
2013-10-28 14:15:00,17.99,18.0,17.98,18.0,62300.0,15.477,15.4856,15.4684,15.4856,62300.0
2013-10-28 14:20:00,17.99,18.02,17.98,18.01,100000.0,15.477,15.5028,15.4684,15.4942,100000.0
2013-10-28 14:25:00,18.01,18.02,18.0,18.01,186200.0,15.4942,15.5028,15.4856,15.4942,186200.0
2013-10-28 14:30:00,18.02,18.05,18.02,18.04,132100.0,15.5028,15.5286,15.5028,15.52,132100.0
2013-10-28 14:35:00,18.04,18.05,18.0,18.03,74100.0,15.52,15.5286,15.4856,15.5114,74100.0
2013-10-28 14:40:00,18.02,18.04,18.02,18.04,68000.0,15.5028,15.52,15.5028,15.52,68000.0
2013-10-28 14:45:00,18.04,18.06,18.03,18.03,50300.0,15.52,15.5372,15.5114,15.5114,50300.0
2013-10-28 14:50:00,18.03,18.05,17.98,17.98,54600.0,15.5114,15.5286,15.4684,15.4684,54600.0
2013-10-28 14:55:00,17.98,18.02,17.98,17.99,114600.0,15.4684,15.5028,15.4684,15.477,114600.0
2013-10-28 15:00:00,18.0,18.04,17.99,18.02,105400.0,15.4856,15.52,15.477,15.5028,105400.0
2013-10-28 15:05:00,18.02,18.02,18.0,18.0,135100.0,15.5028,15.5028,15.4856,15.4856,135100.0
2013-10-28 15:10:00,18.01,18.02,18.0,18.01,87800.0,15.4942,15.5028,15.4856,15.4942,87800.0
2013-10-28 15:15:00,18.01,18.02,17.98,18.01,172300.0,15.4942,15.5028,15.4684,15.4942,172300.0
2013-10-28 15:20:00,18.01,18.02,18.0,18.01,71900.0,15.4942,15.5028,15.4856,15.4942,71900.0
2013-10-28 15:25:00,18.01,18.02,17.99,18.0,145900.0,15.4942,15.5028,15.477,15.4856,145900.0
2013-10-28 15:30:00,18.0,18.02,17.99,17.99,143500.0,15.4856,15.5028,15.477,15.477,143500.0
2013-10-28 15:35:00,18.0,18.02,17.99,18.01,251200.0,15.4856,15.5028,15.477,15.4942,251200.0
2013-10-28 15:40:00,18.01,18.01,17.98,18.0,301600.0,15.4942,15.4942,15.4684,15.4856,301600.0
2013-10-28 15:45:00,18.0,18.0,17.97,17.97,215900.0,15.4856,15.4856,15.4597,15.4597,215900.0
2013-10-28 15:50:00,17.97,18.01,17.97,17.98,294500.0,15.4597,15.4942,15.4597,15.4684,294500.0
2013-10-28 15:55:00,17.98,18.02,17.97,18.01,314600.0,15.4684,15.5028,15.4597,15.4942,314600.0
2013-10-29 09:30:00,18.07,18.13,17.96,17.97,195300.0,15.5458,15.5974,15.4511,15.4597,195300.0
2013-10-29 09:35:00,17.98,17.98,17.89,17.96,192400.0,15.4684,15.4684,15.3909,15.4511,192400.0
2013-10-29 09:40:00,17.97,18.0,17.95,17.99,169900.0,15.4597,15.4856,15.4425,15.477,169900.0
2013-10-29 09:45:00,17.99,18.0,17.93,17.98,271300.0,15.477,15.4856,15.4253,15.4684,271300.0
2013-10-29 09:50:00,17.98,17.99,17.88,17.96,241600.0,15.4684,15.477,15.3823,15.4511,241600.0
2013-10-29 09:55:00,17.97,18.08,17.96,18.03,153900.0,15.4597,15.5544,15.4511,15.5114,153900.0
2013-10-29 10:00:00,18.04,18.1,17.99,18.04,165800.0,15.52,15.5716,15.477,15.52,165800.0
2013-10-29 10:05:00,18.04,18.1,18.01,18.03,129800.0,15.52,15.5716,15.4942,15.5114,129800.0
2013-10-29 10:10:00,18.02,18.04,18.01,18.01,101800.0,15.5028,15.52,15.4942,15.4942,101800.0
2013-10-29 10:15:00,18.01,18.01,17.94,17.98,144700.0,15.4942,15.4942,15.4339,15.4684,144700.0
2013-10-29 10:20:00,17.97,18.01,17.97,18.01,109800.0,15.4597,15.4942,15.4597,15.4942,109800.0
2013-10-29 10:25:00,18.01,18.09,18.0,18.06,124400.0,15.4942,15.563,15.4856,15.5372,124400.0
2013-10-29 10:30:00,18.07,18.14,18.07,18.13,246100.0,15.5458,15.606,15.5458,15.5974,246100.0
2013-10-29 10:35:00,18.13,18.13,18.07,18.09,146700.0,15.5974,15.5974,15.5458,15.563,146700.0
2013-10-29 10:40:00,18.1,18.13,18.07,18.12,115400.0,15.5716,15.5974,15.5458,15.5888,115400.0
2013-10-29 10:45:00,18.13,18.2,18.13,18.18,98600.0,15.5974,15.6576,15.5974,15.6404,98600.0
2013-10-29 10:50:00,18.17,18.18,18.13,18.13,101700.0,15.6318,15.6404,15.5974,15.5974,101700.0
2013-10-29 10:55:00,18.13,18.13,18.04,18.06,77500.0,15.5974,15.5974,15.52,15.5372,77500.0
2013-10-29 11:00:00,18.06,18.09,18.04,18.06,105500.0,15.5372,15.563,15.52,15.5372,105500.0
2013-10-29 11:05:00,18.05,18.06,18.01,18.03,59500.0,15.5286,15.5372,15.4942,15.5114,59500.0
2013-10-29 11:10:00,18.02,18.06,18.02,18.03,177700.0,15.5028,15.5372,15.5028,15.5114,177700.0
2013-10-29 11:15:00,18.03,18.07,18.02,18.04,143200.0,15.5114,15.5458,15.5028,15.52,143200.0
2013-10-29 11:20:00,18.04,18.07,18.03,18.06,82600.0,15.52,15.5458,15.5114,15.5372,82600.0
2013-10-29 11:25:00,18.06,18.06,18.02,18.06,76400.0,15.5372,15.5372,15.5028,15.5372,76400.0
2013-10-29 11:30:00,18.06,18.06,18.03,18.06,115300.0,15.5372,15.5372,15.5114,15.5372,115300.0
2013-10-29 11:35:00,18.06,18.09,18.06,18.07,33900.0,15.5372,15.563,15.5372,15.5458,33900.0
2013-10-29 11:40:00,18.08,18.1,18.07,18.07,47500.0,15.5544,15.5716,15.5458,15.5458,47500.0
2013-10-29 11:45:00,18.07,18.1,18.06,18.1,25200.0,15.5458,15.5716,15.5372,15.5716,25200.0
2013-10-29 11:50:00,18.1,18.13,18.09,18.09,46900.0,15.5716,15.5974,15.563,15.563,46900.0
2013-10-29 11:55:00,18.09,18.12,18.08,18.12,45200.0,15.563,15.5888,15.5544,15.5888,45200.0
2013-10-29 12:00:00,18.12,18.14,18.11,18.12,47200.0,15.5888,15.606,15.5802,15.5888,47200.0
2013-10-29 12:05:00,18.11,18.14,18.1,18.13,73900.0,15.5802,15.606,15.5716,15.5974,73900.0
2013-10-29 12:10:00,18.12,18.13,18.09,18.11,66000.0,15.5888,15.5974,15.563,15.5802,66000.0
2013-10-29 12:15:00,18.11,18.11,18.08,18.11,32600.0,15.5802,15.5802,15.5544,15.5802,32600.0
2013-10-29 12:20:00,18.1,18.13,18.1,18.12,46900.0,15.5716,15.5974,15.5716,15.5888,46900.0
2013-10-29 12:25:00,18.12,18.15,18.11,18.14,58000.0,15.5888,15.6146,15.5802,15.606,58000.0
2013-10-29 12:30:00,18.14,18.15,18.12,18.13,37200.0,15.606,15.6146,15.5888,15.5974,37200.0
2013-10-29 12:35:00,18.14,18.16,18.14,18.15,19000.0,15.606,15.6232,15.606,15.6146,19000.0
2013-10-29 12:40:00,18.16,18.18,18.16,18.17,53900.0,15.6232,15.6404,15.6232,15.6318,53900.0
2013-10-29 12:45:00,18.18,18.2,18.16,18.2,42800.0,15.6404,15.6576,15.6232,15.6576,42800.0
2013-10-29 12:50:00,18.2,18.2,18.17,18.17,65900.0,15.6576,15.6576,15.6318,15.6318,65900.0
2013-10-29 12:55:00,18.17,18.19,18.16,18.17,44000.0,15.6318,15.649,15.6232,15.6318,44000.0
2013-10-29 13:00:00,18.17,18.18,18.14,18.16,30000.0,15.6318,15.6404,15.606,15.6232,30000.0
2013-10-29 13:05:00,18.16,18.16,18.13,18.13,28200.0,15.6232,15.6232,15.5974,15.5974,28200.0
2013-10-29 13:10:00,18.13,18.14,18.1,18.12,53300.0,15.5974,15.606,15.5716,15.5888,53300.0
2013-10-29 13:15:00,18.12,18.14,18.11,18.13,41100.0,15.5888,15.606,15.5802,15.5974,41100.0
2013-10-29 13:20:00,18.13,18.15,18.11,18.11,25900.0,15.5974,15.6146,15.5802,15.5802,25900.0
2013-10-29 13:25:00,18.11,18.13,18.1,18.12,72500.0,15.5802,15.5974,15.5716,15.5888,72500.0
2013-10-29 13:30:00,18.13,18.14,18.12,18.13,42200.0,15.5974,15.606,15.5888,15.5974,42200.0
2013-10-29 13:35:00,18.14,18.14,18.1,18.13,96800.0,15.606,15.606,15.5716,15.5974,96800.0
2013-10-29 13:40:00,18.13,18.16,18.11,18.14,42300.0,15.5974,15.6232,15.5802,15.606,42300.0
2013-10-29 13:45:00,18.14,18.16,18.14,18.15,26700.0,15.606,15.6232,15.606,15.6146,26700.0
2013-10-29 13:50:00,18.15,18.16,18.13,18.14,70800.0,15.6146,15.6232,15.5974,15.606,70800.0
2013-10-29 13:55:00,18.13,18.15,18.12,18.14,72200.0,15.5974,15.6146,15.5888,15.606,72200.0
2013-10-29 14:00:00,18.15,18.16,18.14,18.15,90800.0,15.6146,15.6232,15.606,15.6146,90800.0
2013-10-29 14:05:00,18.15,18.17,18.13,18.16,151200.0,15.6146,15.6318,15.5974,15.6232,151200.0
2013-10-29 14:10:00,18.16,18.19,18.14,18.18,98900.0,15.6232,15.649,15.606,15.6404,98900.0
2013-10-29 14:15:00,18.17,18.2,18.16,18.19,80700.0,15.6318,15.6576,15.6232,15.649,80700.0
2013-10-29 14:20:00,18.19,18.19,18.16,18.17,59200.0,15.649,15.649,15.6232,15.6318,59200.0
2013-10-29 14:25:00,18.17,18.19,18.16,18.19,22900.0,15.6318,15.649,15.6232,15.649,22900.0
2013-10-29 14:30:00,18.19,18.2,18.15,18.16,103900.0,15.649,15.6576,15.6146,15.6232,103900.0
2013-10-29 14:35:00,18.15,18.17,18.14,18.17,58200.0,15.6146,15.6318,15.606,15.6318,58200.0
2013-10-29 14:40:00,18.16,18.17,18.14,18.16,49300.0,15.6232,15.6318,15.606,15.6232,49300.0
2013-10-29 14:45:00,18.17,18.17,18.15,18.16,75900.0,15.6318,15.6318,15.6146,15.6232,75900.0
2013-10-29 14:50:00,18.17,18.18,18.15,18.16,105000.0,15.6318,15.6404,15.6146,15.6232,105000.0
2013-10-29 14:55:00,18.16,18.18,18.16,18.16,23200.0,15.6232,15.6404,15.6232,15.6232,23200.0
2013-10-29 15:00:00,18.17,18.2,18.16,18.18,71800.0,15.6318,15.6576,15.6232,15.6404,71800.0
2013-10-29 15:05:00,18.17,18.2,18.16,18.17,76100.0,15.6318,15.6576,15.6232,15.6318,76100.0
2013-10-29 15:10:00,18.16,18.17,18.14,18.17,99500.0,15.6232,15.6318,15.606,15.6318,99500.0
2013-10-29 15:15:00,18.17,18.18,18.16,18.18,39600.0,15.6318,15.6404,15.6232,15.6404,39600.0
2013-10-29 15:20:00,18.17,18.18,18.15,18.16,90800.0,15.6318,15.6404,15.6146,15.6232,90800.0
2013-10-29 15:25:00,18.17,18.18,18.15,18.18,93100.0,15.6318,15.6404,15.6146,15.6404,93100.0
2013-10-29 15:30:00,18.18,18.19,18.16,18.18,126500.0,15.6404,15.649,15.6232,15.6404,126500.0
2013-10-29 15:35:00,18.17,18.18,18.16,18.18,67300.0,15.6318,15.6404,15.6232,15.6404,67300.0
2013-10-29 15:40:00,18.18,18.19,18.17,18.19,205500.0,15.6404,15.649,15.6318,15.649,205500.0
2013-10-29 15:45:00,18.19,18.2,18.16,18.16,232400.0,15.649,15.6576,15.6232,15.6232,232400.0
2013-10-29 15:50:00,18.16,18.18,18.16,18.18,154200.0,15.6232,15.6404,15.6232,15.6404,154200.0
2013-10-29 15:55:00,18.18,18.21,18.17,18.2,386500.0,15.6404,15.6662,15.6318,15.6576,386500.0
2013-10-30 09:30:00,18.24,18.24,18.12,18.12,177200.0,15.692,15.692,15.5888,15.5888,177200.0
2013-10-30 09:35:00,18.12,18.12,18.0,18.04,177100.0,15.5888,15.5888,15.4856,15.52,177100.0
2013-10-30 09:40:00,18.03,18.08,17.99,18.04,150000.0,15.5114,15.5544,15.477,15.52,150000.0
2013-10-30 09:45:00,18.03,18.05,17.99,18.01,122600.0,15.5114,15.5286,15.477,15.4942,122600.0
2013-10-30 09:50:00,18.02,18.06,18.01,18.05,163000.0,15.5028,15.5372,15.4942,15.5286,163000.0
2013-10-30 09:55:00,18.05,18.06,18.03,18.05,148600.0,15.5286,15.5372,15.5114,15.5286,148600.0
2013-10-30 10:00:00,18.04,18.05,17.97,17.97,239600.0,15.52,15.5286,15.4597,15.4597,239600.0
2013-10-30 10:05:00,17.97,18.03,17.97,17.99,199800.0,15.4597,15.5114,15.4597,15.477,199800.0
2013-10-30 10:10:00,17.98,18.02,17.98,18.01,112100.0,15.4684,15.5028,15.4684,15.4942,112100.0
2013-10-30 10:15:00,18.02,18.02,17.99,18.01,71400.0,15.5028,15.5028,15.477,15.4942,71400.0
2013-10-30 10:20:00,18.01,18.03,18.0,18.01,100400.0,15.4942,15.5114,15.4856,15.4942,100400.0
2013-10-30 10:25:00,18.01,18.02,17.99,18.0,158500.0,15.4942,15.5028,15.477,15.4856,158500.0
2013-10-30 10:30:00,17.99,18.01,17.99,18.01,189400.0,15.477,15.4942,15.477,15.4942,189400.0
2013-10-30 10:35:00,18.0,18.03,17.99,18.03,117700.0,15.4856,15.5114,15.477,15.5114,117700.0
2013-10-30 10:40:00,18.02,18.1,18.02,18.1,113900.0,15.5028,15.5716,15.5028,15.5716,113900.0
2013-10-30 10:45:00,18.09,18.13,18.08,18.12,90200.0,15.563,15.5974,15.5544,15.5888,90200.0
2013-10-30 10:50:00,18.12,18.17,18.1,18.17,51100.0,15.5888,15.6318,15.5716,15.6318,51100.0
2013-10-30 10:55:00,18.16,18.17,18.12,18.14,59900.0,15.6232,15.6318,15.5888,15.606,59900.0
2013-10-30 11:00:00,18.14,18.19,18.14,18.17,53200.0,15.606,15.649,15.606,15.6318,53200.0
2013-10-30 11:05:00,18.18,18.2,18.15,18.16,37000.0,15.6404,15.6576,15.6146,15.6232,37000.0
2013-10-30 11:10:00,18.16,18.17,18.11,18.13,52500.0,15.6232,15.6318,15.5802,15.5974,52500.0
2013-10-30 11:15:00,18.13,18.13,18.08,18.09,40900.0,15.5974,15.5974,15.5544,15.563,40900.0
2013-10-30 11:20:00,18.1,18.12,18.06,18.07,42000.0,15.5716,15.5888,15.5372,15.5458,42000.0
2013-10-30 11:25:00,18.06,18.1,18.06,18.07,45700.0,15.5372,15.5716,15.5372,15.5458,45700.0
2013-10-30 11:30:00,18.07,18.08,18.04,18.04,91100.0,15.5458,15.5544,15.52,15.52,91100.0
2013-10-30 11:35:00,18.04,18.07,18.02,18.05,148200.0,15.52,15.5458,15.5028,15.5286,148200.0
2013-10-30 11:40:00,18.05,18.06,18.01,18.01,56000.0,15.5286,15.5372,15.4942,15.4942,56000.0
2013-10-30 11:45:00,18.01,18.02,18.0,18.01,47800.0,15.4942,15.5028,15.4856,15.4942,47800.0
2013-10-30 11:50:00,18.0,18.03,17.99,18.03,101700.0,15.4856,15.5114,15.477,15.5114,101700.0
2013-10-30 11:55:00,18.03,18.04,18.0,18.03,22800.0,15.5114,15.52,15.4856,15.5114,22800.0
2013-10-30 12:00:00,18.02,18.04,18.01,18.03,46900.0,15.5028,15.52,15.4942,15.5114,46900.0
2013-10-30 12:05:00,18.04,18.04,18.01,18.01,19700.0,15.52,15.52,15.4942,15.4942,19700.0
2013-10-30 12:10:00,18.02,18.05,18.02,18.04,32900.0,15.5028,15.5286,15.5028,15.52,32900.0
2013-10-30 12:15:00,18.03,18.07,18.03,18.07,72600.0,15.5114,15.5458,15.5114,15.5458,72600.0
2013-10-30 12:20:00,18.07,18.12,18.06,18.11,44700.0,15.5458,15.5888,15.5372,15.5802,44700.0
2013-10-30 12:25:00,18.1,18.12,18.09,18.11,50000.0,15.5716,15.5888,15.563,15.5802,50000.0
2013-10-30 12:30:00,18.12,18.16,18.12,18.15,37800.0,15.5888,15.6232,15.5888,15.6146,37800.0
2013-10-30 12:35:00,18.15,18.16,18.13,18.14,34100.0,15.6146,15.6232,15.5974,15.606,34100.0
2013-10-30 12:40:00,18.14,18.16,18.13,18.16,82700.0,15.606,15.6232,15.5974,15.6232,82700.0
2013-10-30 12:45:00,18.16,18.18,18.15,18.17,52800.0,15.6232,15.6404,15.6146,15.6318,52800.0
2013-10-30 12:50:00,18.16,18.18,18.15,18.16,24800.0,15.6232,15.6404,15.6146,15.6232,24800.0
2013-10-30 12:55:00,18.16,18.21,18.15,18.19,71600.0,15.6232,15.6662,15.6146,15.649,71600.0
2013-10-30 13:00:00,18.2,18.24,18.19,18.21,145100.0,15.6576,15.692,15.649,15.6662,145100.0
2013-10-30 13:05:00,18.21,18.21,18.16,18.17,45400.0,15.6662,15.6662,15.6232,15.6318,45400.0
2013-10-30 13:10:00,18.16,18.17,18.15,18.16,9800.0,15.6232,15.6318,15.6146,15.6232,9800.0
2013-10-30 13:15:00,18.15,18.17,18.14,18.17,26900.0,15.6146,15.6318,15.606,15.6318,26900.0
2013-10-30 13:20:00,18.16,18.16,18.1,18.12,32300.0,15.6232,15.6232,15.5716,15.5888,32300.0
2013-10-30 13:25:00,18.11,18.11,18.09,18.11,17600.0,15.5802,15.5802,15.563,15.5802,17600.0
2013-10-30 13:30:00,18.09,18.1,18.05,18.05,17700.0,15.563,15.5716,15.5286,15.5286,17700.0
2013-10-30 13:35:00,18.05,18.09,18.05,18.07,43700.0,15.5286,15.563,15.5286,15.5458,43700.0
2013-10-30 13:40:00,18.07,18.07,18.05,18.05,20000.0,15.5458,15.5458,15.5286,15.5286,20000.0
2013-10-30 13:45:00,18.05,18.05,18.03,18.03,40700.0,15.5286,15.5286,15.5114,15.5114,40700.0
2013-10-30 13:50:00,18.03,18.06,18.03,18.05,35500.0,15.5114,15.5372,15.5114,15.5286,35500.0
2013-10-30 13:55:00,18.06,18.07,18.04,18.06,52200.0,15.5372,15.5458,15.52,15.5372,52200.0
2013-10-30 14:00:00,18.07,18.11,17.99,18.07,269200.0,15.5458,15.5802,15.477,15.5458,269200.0
2013-10-30 14:05:00,18.07,18.14,18.06,18.08,58000.0,15.5458,15.606,15.5372,15.5544,58000.0
2013-10-30 14:10:00,18.08,18.1,18.0,18.04,70800.0,15.5544,15.5716,15.4856,15.52,70800.0
2013-10-30 14:15:00,18.04,18.04,17.87,17.9,211200.0,15.52,15.52,15.3737,15.3995,211200.0
2013-10-30 14:20:00,17.9,17.95,17.89,17.9,334600.0,15.3995,15.4425,15.3909,15.3995,334600.0
2013-10-30 14:25:00,17.9,17.91,17.79,17.88,184500.0,15.3995,15.4081,15.3049,15.3823,184500.0
2013-10-30 14:30:00,17.88,17.98,17.86,17.93,208700.0,15.3823,15.4684,15.3651,15.4253,208700.0
2013-10-30 14:35:00,17.93,17.95,17.91,17.92,80800.0,15.4253,15.4425,15.4081,15.4167,80800.0
2013-10-30 14:40:00,17.93,17.95,17.88,17.89,150300.0,15.4253,15.4425,15.3823,15.3909,150300.0
2013-10-30 14:45:00,17.88,17.93,17.88,17.93,116400.0,15.3823,15.4253,15.3823,15.4253,116400.0
2013-10-30 14:50:00,17.94,17.95,17.91,17.94,117600.0,15.4339,15.4425,15.4081,15.4339,117600.0
2013-10-30 14:55:00,17.95,17.99,17.94,17.98,104100.0,15.4425,15.477,15.4339,15.4684,104100.0
2013-10-30 15:00:00,17.98,17.99,17.95,17.98,119900.0,15.4684,15.477,15.4425,15.4684,119900.0
2013-10-30 15:05:00,17.99,18.03,17.97,17.98,162000.0,15.477,15.5114,15.4597,15.4684,162000.0
2013-10-30 15:10:00,17.98,18.02,17.97,18.01,168600.0,15.4684,15.5028,15.4597,15.4942,168600.0
2013-10-30 15:15:00,18.01,18.02,17.99,18.0,123800.0,15.4942,15.5028,15.477,15.4856,123800.0
2013-10-30 15:20:00,18.01,18.02,17.98,18.0,177700.0,15.4942,15.5028,15.4684,15.4856,177700.0
2013-10-30 15:25:00,18.0,18.06,17.99,18.04,118100.0,15.4856,15.5372,15.477,15.52,118100.0
2013-10-30 15:30:00,18.04,18.06,18.02,18.04,93600.0,15.52,15.5372,15.5028,15.52,93600.0
2013-10-30 15:35:00,18.05,18.05,18.01,18.04,113100.0,15.5286,15.5286,15.4942,15.52,113100.0
2013-10-30 15:40:00,18.04,18.05,18.01,18.03,128500.0,15.52,15.5286,15.4942,15.5114,128500.0
2013-10-30 15:45:00,18.03,18.04,17.97,18.01,248400.0,15.5114,15.52,15.4597,15.4942,248400.0
2013-10-30 15:50:00,18.01,18.01,17.97,17.98,159100.0,15.4942,15.4942,15.4597,15.4684,159100.0
2013-10-30 15:55:00,17.99,18.01,17.97,18.01,653700.0,15.477,15.4942,15.4597,15.4942,653700.0
2013-10-31 09:30:00,17.94,17.95,17.81,17.81,162000.0,15.4339,15.4425,15.3221,15.3221,162000.0
2013-10-31 09:35:00,17.79,17.88,17.77,17.86,133100.0,15.3049,15.3823,15.2877,15.3651,133100.0
2013-10-31 09:40:00,17.87,17.91,17.77,17.9,107600.0,15.3737,15.4081,15.2877,15.3995,107600.0
2013-10-31 09:45:00,17.9,17.92,17.7,17.7,170300.0,15.3995,15.4167,15.2275,15.2275,170300.0
2013-10-31 09:50:00,17.71,17.79,17.64,17.7,209800.0,15.2361,15.3049,15.1758,15.2275,209800.0
2013-10-31 09:55:00,17.69,17.71,17.63,17.65,255300.0,15.2189,15.2361,15.1672,15.1844,255300.0
2013-10-31 10:00:00,17.65,17.67,17.6,17.67,199200.0,15.1844,15.2017,15.1414,15.2017,199200.0
2013-10-31 10:05:00,17.67,17.71,17.65,17.7,192100.0,15.2017,15.2361,15.1844,15.2275,192100.0
2013-10-31 10:10:00,17.7,17.72,17.64,17.68,255700.0,15.2275,15.2447,15.1758,15.2103,255700.0
2013-10-31 10:15:00,17.68,17.68,17.63,17.64,187600.0,15.2103,15.2103,15.1672,15.1758,187600.0
2013-10-31 10:20:00,17.65,17.68,17.59,17.68,257400.0,15.1844,15.2103,15.1328,15.2103,257400.0
2013-10-31 10:25:00,17.67,17.71,17.63,17.65,87700.0,15.2017,15.2361,15.1672,15.1844,87700.0
2013-10-31 10:30:00,17.65,17.78,17.65,17.75,178400.0,15.1844,15.2963,15.1844,15.2705,178400.0
2013-10-31 10:35:00,17.75,17.77,17.71,17.74,133000.0,15.2705,15.2877,15.2361,15.2619,133000.0
2013-10-31 10:40:00,17.73,17.76,17.69,17.71,123200.0,15.2533,15.2791,15.2189,15.2361,123200.0
2013-10-31 10:45:00,17.72,17.76,17.7,17.72,101300.0,15.2447,15.2791,15.2275,15.2447,101300.0
2013-10-31 10:50:00,17.74,17.82,17.73,17.81,230900.0,15.2619,15.3307,15.2533,15.3221,230900.0
2013-10-31 10:55:00,17.81,17.85,17.79,17.8,116100.0,15.3221,15.3565,15.3049,15.3135,116100.0
2013-10-31 11:00:00,17.81,17.87,17.81,17.85,89200.0,15.3221,15.3737,15.3221,15.3565,89200.0
2013-10-31 11:05:00,17.84,17.85,17.8,17.84,79400.0,15.3479,15.3565,15.3135,15.3479,79400.0
2013-10-31 11:10:00,17.84,17.86,17.83,17.83,86300.0,15.3479,15.3651,15.3393,15.3393,86300.0
2013-10-31 11:15:00,17.84,17.88,17.83,17.84,123100.0,15.3479,15.3823,15.3393,15.3479,123100.0
2013-10-31 11:20:00,17.83,17.91,17.83,17.89,112900.0,15.3393,15.4081,15.3393,15.3909,112900.0
2013-10-31 11:25:00,17.89,17.9,17.87,17.88,53500.0,15.3909,15.3995,15.3737,15.3823,53500.0
2013-10-31 11:30:00,17.87,17.89,17.83,17.83,58600.0,15.3737,15.3909,15.3393,15.3393,58600.0
2013-10-31 11:35:00,17.83,17.87,17.82,17.87,99400.0,15.3393,15.3737,15.3307,15.3737,99400.0
2013-10-31 11:40:00,17.87,17.88,17.84,17.86,132600.0,15.3737,15.3823,15.3479,15.3651,132600.0
2013-10-31 11:45:00,17.86,17.86,17.84,17.85,154000.0,15.3651,15.3651,15.3479,15.3565,154000.0
2013-10-31 11:50:00,17.86,17.87,17.85,17.85,43100.0,15.3651,15.3737,15.3565,15.3565,43100.0
2013-10-31 11:55:00,17.85,17.86,17.82,17.84,63700.0,15.3565,15.3651,15.3307,15.3479,63700.0
2013-10-31 12:00:00,17.84,17.84,17.79,17.79,68000.0,15.3479,15.3479,15.3049,15.3049,68000.0
2013-10-31 12:05:00,17.8,17.81,17.78,17.78,47400.0,15.3135,15.3221,15.2963,15.2963,47400.0
2013-10-31 12:10:00,17.78,17.81,17.77,17.78,24000.0,15.2963,15.3221,15.2877,15.2963,24000.0
2013-10-31 12:15:00,17.78,17.78,17.74,17.76,62100.0,15.2963,15.2963,15.2619,15.2791,62100.0
2013-10-31 12:20:00,17.76,17.77,17.75,17.76,86100.0,15.2791,15.2877,15.2705,15.2791,86100.0
2013-10-31 12:25:00,17.76,17.78,17.74,17.78,66200.0,15.2791,15.2963,15.2619,15.2963,66200.0
2013-10-31 12:30:00,17.77,17.82,17.77,17.78,84100.0,15.2877,15.3307,15.2877,15.2963,84100.0
2013-10-31 12:35:00,17.78,17.83,17.77,17.83,60700.0,15.2963,15.3393,15.2877,15.3393,60700.0
2013-10-31 12:40:00,17.83,17.85,17.82,17.84,73800.0,15.3393,15.3565,15.3307,15.3479,73800.0
2013-10-31 12:45:00,17.84,17.84,17.8,17.8,55800.0,15.3479,15.3479,15.3135,15.3135,55800.0
2013-10-31 12:50:00,17.81,17.83,17.79,17.8,134200.0,15.3221,15.3393,15.3049,15.3135,134200.0
2013-10-31 12:55:00,17.8,17.8,17.77,17.78,60300.0,15.3135,15.3135,15.2877,15.2963,60300.0
2013-10-31 13:00:00,17.79,17.83,17.77,17.82,288100.0,15.3049,15.3393,15.2877,15.3307,288100.0
2013-10-31 13:05:00,17.82,17.83,17.79,17.8,154200.0,15.3307,15.3393,15.3049,15.3135,154200.0
2013-10-31 13:10:00,17.8,17.81,17.78,17.8,79600.0,15.3135,15.3221,15.2963,15.3135,79600.0
2013-10-31 13:15:00,17.8,17.81,17.78,17.79,35600.0,15.3135,15.3221,15.2963,15.3049,35600.0
2013-10-31 13:20:00,17.8,17.8,17.78,17.8,73300.0,15.3135,15.3135,15.2963,15.3135,73300.0
2013-10-31 13:25:00,17.8,17.82,17.79,17.81,41100.0,15.3135,15.3307,15.3049,15.3221,41100.0
2013-10-31 13:30:00,17.8,17.8,17.77,17.79,60500.0,15.3135,15.3135,15.2877,15.3049,60500.0
2013-10-31 13:35:00,17.79,17.79,17.76,17.78,52100.0,15.3049,15.3049,15.2791,15.2963,52100.0
2013-10-31 13:40:00,17.78,17.8,17.78,17.78,48300.0,15.2963,15.3135,15.2963,15.2963,48300.0
2013-10-31 13:45:00,17.79,17.79,17.76,17.77,30700.0,15.3049,15.3049,15.2791,15.2877,30700.0
2013-10-31 13:50:00,17.77,17.78,17.72,17.73,66700.0,15.2877,15.2963,15.2447,15.2533,66700.0
2013-10-31 13:55:00,17.73,17.73,17.67,17.67,132400.0,15.2533,15.2533,15.2017,15.2017,132400.0
2013-10-31 14:00:00,17.67,17.71,17.66,17.71,61700.0,15.2017,15.2361,15.1931,15.2361,61700.0
2013-10-31 14:05:00,17.71,17.71,17.67,17.67,47300.0,15.2361,15.2361,15.2017,15.2017,47300.0
2013-10-31 14:10:00,17.67,17.72,17.67,17.72,33100.0,15.2017,15.2447,15.2017,15.2447,33100.0
2013-10-31 14:15:00,17.72,17.79,17.71,17.79,148100.0,15.2447,15.3049,15.2361,15.3049,148100.0
2013-10-31 14:20:00,17.79,17.8,17.77,17.77,54300.0,15.3049,15.3135,15.2877,15.2877,54300.0
2013-10-31 14:25:00,17.77,17.79,17.76,17.77,59100.0,15.2877,15.3049,15.2791,15.2877,59100.0
2013-10-31 14:30:00,17.78,17.79,17.75,17.77,118900.0,15.2963,15.3049,15.2705,15.2877,118900.0
2013-10-31 14:35:00,17.77,17.78,17.77,17.77,32800.0,15.2877,15.2963,15.2877,15.2877,32800.0
2013-10-31 14:40:00,17.77,17.78,17.77,17.78,15800.0,15.2877,15.2963,15.2877,15.2963,15800.0
2013-10-31 14:45:00,17.78,17.8,17.76,17.77,146500.0,15.2963,15.3135,15.2791,15.2877,146500.0
2013-10-31 14:50:00,17.77,17.8,17.77,17.77,83300.0,15.2877,15.3135,15.2877,15.2877,83300.0
2013-10-31 14:55:00,17.77,17.78,17.73,17.75,102000.0,15.2877,15.2963,15.2533,15.2705,102000.0
2013-10-31 15:00:00,17.74,17.76,17.72,17.75,91000.0,15.2619,15.2791,15.2447,15.2705,91000.0
2013-10-31 15:05:00,17.74,17.75,17.69,17.7,116800.0,15.2619,15.2705,15.2189,15.2275,116800.0
2013-10-31 15:10:00,17.69,17.7,17.67,17.69,221100.0,15.2189,15.2275,15.2017,15.2189,221100.0
2013-10-31 15:15:00,17.69,17.72,17.68,17.7,193500.0,15.2189,15.2447,15.2103,15.2275,193500.0
2013-10-31 15:20:00,17.71,17.71,17.67,17.69,104900.0,15.2361,15.2361,15.2017,15.2189,104900.0
2013-10-31 15:25:00,17.68,17.7,17.66,17.68,211200.0,15.2103,15.2275,15.1931,15.2103,211200.0
2013-10-31 15:30:00,17.68,17.7,17.66,17.66,85500.0,15.2103,15.2275,15.1931,15.1931,85500.0
2013-10-31 15:35:00,17.66,17.68,17.64,17.65,292400.0,15.1931,15.2103,15.1758,15.1844,292400.0
2013-10-31 15:40:00,17.65,17.66,17.62,17.62,296700.0,15.1844,15.1931,15.1586,15.1586,296700.0
2013-10-31 15:45:00,17.62,17.67,17.6,17.65,392000.0,15.1586,15.2017,15.1414,15.1844,392000.0
2013-10-31 15:50:00,17.65,17.68,17.64,17.65,431900.0,15.1844,15.2103,15.1758,15.1844,431900.0
2013-10-31 15:55:00,17.65,17.66,17.63,17.65,683400.0,15.1844,15.1931,15.1672,15.1844,683400.0
2013-11-01 09:30:00,17.66,17.72,17.6,17.65,253300.0,15.1931,15.2447,15.1414,15.1844,253300.0
2013-11-01 09:35:00,17.65,17.68,17.61,17.65,172400.0,15.1844,15.2103,15.15,15.1844,172400.0
2013-11-01 09:40:00,17.64,17.7,17.61,17.69,173100.0,15.1758,15.2275,15.15,15.2189,173100.0
2013-11-01 09:45:00,17.7,17.78,17.65,17.77,76300.0,15.2275,15.2963,15.1844,15.2877,76300.0
2013-11-01 09:50:00,17.77,17.82,17.7,17.71,95800.0,15.2877,15.3307,15.2275,15.2361,95800.0
2013-11-01 09:55:00,17.71,17.72,17.65,17.69,103300.0,15.2361,15.2447,15.1844,15.2189,103300.0
2013-11-01 10:00:00,17.69,17.71,17.58,17.58,163500.0,15.2189,15.2361,15.1242,15.1242,163500.0
2013-11-01 10:05:00,17.58,17.73,17.57,17.65,689100.0,15.1242,15.2533,15.1156,15.1844,689100.0
2013-11-01 10:10:00,17.64,17.64,17.55,17.57,92200.0,15.1758,15.1758,15.0984,15.1156,92200.0
2013-11-01 10:15:00,17.57,17.58,17.47,17.47,267000.0,15.1156,15.1242,15.0296,15.0296,267000.0
2013-11-01 10:20:00,17.47,17.52,17.44,17.45,168900.0,15.0296,15.0726,15.0038,15.0124,168900.0
2013-11-01 10:25:00,17.46,17.52,17.46,17.52,83000.0,15.021,15.0726,15.021,15.0726,83000.0
2013-11-01 10:30:00,17.51,17.56,17.48,17.55,86300.0,15.064,15.107,15.0382,15.0984,86300.0
2013-11-01 10:35:00,17.55,17.56,17.49,17.52,82300.0,15.0984,15.107,15.0468,15.0726,82300.0
2013-11-01 10:40:00,17.52,17.52,17.47,17.48,218100.0,15.0726,15.0726,15.0296,15.0382,218100.0
2013-11-01 10:45:00,17.48,17.52,17.48,17.49,267100.0,15.0382,15.0726,15.0382,15.0468,267100.0
2013-11-01 10:50:00,17.5,17.52,17.48,17.5,84900.0,15.0554,15.0726,15.0382,15.0554,84900.0
2013-11-01 10:55:00,17.49,17.53,17.49,17.52,90700.0,15.0468,15.0812,15.0468,15.0726,90700.0
2013-11-01 11:00:00,17.52,17.54,17.51,17.53,197200.0,15.0726,15.0898,15.064,15.0812,197200.0
2013-11-01 11:05:00,17.53,17.54,17.49,17.51,207000.0,15.0812,15.0898,15.0468,15.064,207000.0
2013-11-01 11:10:00,17.51,17.51,17.43,17.45,230400.0,15.064,15.064,14.9952,15.0124,230400.0
2013-11-01 11:15:00,17.46,17.49,17.42,17.47,149500.0,15.021,15.0468,14.9866,15.0296,149500.0
2013-11-01 11:20:00,17.48,17.5,17.44,17.48,62800.0,15.0382,15.0554,15.0038,15.0382,62800.0
2013-11-01 11:25:00,17.48,17.53,17.48,17.52,70700.0,15.0382,15.0812,15.0382,15.0726,70700.0
2013-11-01 11:30:00,17.53,17.53,17.45,17.48,99100.0,15.0812,15.0812,15.0124,15.0382,99100.0
2013-11-01 11:35:00,17.48,17.48,17.43,17.46,84000.0,15.0382,15.0382,14.9952,15.021,84000.0
2013-11-01 11:40:00,17.45,17.46,17.42,17.43,43000.0,15.0124,15.021,14.9866,14.9952,43000.0
2013-11-01 11:45:00,17.43,17.45,17.4,17.43,134900.0,14.9952,15.0124,14.9694,14.9952,134900.0
2013-11-01 11:50:00,17.43,17.45,17.4,17.4,68600.0,14.9952,15.0124,14.9694,14.9694,68600.0
2013-11-01 11:55:00,17.4,17.42,17.37,17.37,307600.0,14.9694,14.9866,14.9436,14.9436,307600.0
2013-11-01 12:00:00,17.37,17.4,17.36,17.38,134100.0,14.9436,14.9694,14.935,14.9522,134100.0
2013-11-01 12:05:00,17.38,17.38,17.33,17.35,79800.0,14.9522,14.9522,14.9091,14.9264,79800.0
2013-11-01 12:10:00,17.35,17.39,17.34,17.34,69500.0,14.9264,14.9608,14.9178,14.9178,69500.0
2013-11-01 12:15:00,17.34,17.37,17.3,17.3,57900.0,14.9178,14.9436,14.8833,14.8833,57900.0
2013-11-01 12:20:00,17.31,17.35,17.3,17.35,65200.0,14.8919,14.9264,14.8833,14.9264,65200.0
2013-11-01 12:25:00,17.35,17.35,17.28,17.29,237300.0,14.9264,14.9264,14.8661,14.8747,237300.0
2013-11-01 12:30:00,17.3,17.36,17.3,17.32,121800.0,14.8833,14.935,14.8833,14.9005,121800.0
2013-11-01 12:35:00,17.32,17.34,17.31,17.32,67100.0,14.9005,14.9178,14.8919,14.9005,67100.0
2013-11-01 12:40:00,17.32,17.32,17.29,17.31,63600.0,14.9005,14.9005,14.8747,14.8919,63600.0
2013-11-01 12:45:00,17.32,17.35,17.32,17.33,39500.0,14.9005,14.9264,14.9005,14.9091,39500.0
2013-11-01 12:50:00,17.34,17.35,17.32,17.35,39600.0,14.9178,14.9264,14.9005,14.9264,39600.0
2013-11-01 12:55:00,17.35,17.4,17.33,17.35,103000.0,14.9264,14.9694,14.9091,14.9264,103000.0
2013-11-01 13:00:00,17.36,17.36,17.31,17.31,54800.0,14.935,14.935,14.8919,14.8919,54800.0
2013-11-01 13:05:00,17.31,17.35,17.29,17.35,83400.0,14.8919,14.9264,14.8747,14.9264,83400.0
2013-11-01 13:10:00,17.34,17.37,17.33,17.34,99700.0,14.9178,14.9436,14.9091,14.9178,99700.0
2013-11-01 13:15:00,17.34,17.35,17.26,17.26,182300.0,14.9178,14.9264,14.8489,14.8489,182300.0
2013-11-01 13:20:00,17.26,17.39,17.26,17.37,278900.0,14.8489,14.9608,14.8489,14.9436,278900.0
2013-11-01 13:25:00,17.36,17.41,17.36,17.37,219900.0,14.935,14.978,14.935,14.9436,219900.0
2013-11-01 13:30:00,17.37,17.38,17.35,17.38,95300.0,14.9436,14.9522,14.9264,14.9522,95300.0
2013-11-01 13:35:00,17.37,17.44,17.37,17.42,97400.0,14.9436,15.0038,14.9436,14.9866,97400.0
2013-11-01 13:40:00,17.42,17.49,17.41,17.48,213300.0,14.9866,15.0468,14.978,15.0382,213300.0
2013-11-01 13:45:00,17.48,17.49,17.42,17.42,191100.0,15.0382,15.0468,14.9866,14.9866,191100.0
2013-11-01 13:50:00,17.43,17.46,17.41,17.46,191900.0,14.9952,15.021,14.978,15.021,191900.0
2013-11-01 13:55:00,17.46,17.46,17.42,17.43,58200.0,15.021,15.021,14.9866,14.9952,58200.0
2013-11-01 14:00:00,17.41,17.48,17.41,17.45,75800.0,14.978,15.0382,14.978,15.0124,75800.0
2013-11-01 14:05:00,17.46,17.48,17.45,17.45,39600.0,15.021,15.0382,15.0124,15.0124,39600.0
2013-11-01 14:10:00,17.45,17.46,17.42,17.43,87400.0,15.0124,15.021,14.9866,14.9952,87400.0
2013-11-01 14:15:00,17.43,17.46,17.41,17.43,62000.0,14.9952,15.021,14.978,14.9952,62000.0
2013-11-01 14:20:00,17.44,17.45,17.43,17.45,153500.0,15.0038,15.0124,14.9952,15.0124,153500.0
2013-11-01 14:25:00,17.45,17.47,17.43,17.45,61200.0,15.0124,15.0296,14.9952,15.0124,61200.0
2013-11-01 14:30:00,17.44,17.47,17.44,17.45,73900.0,15.0038,15.0296,15.0038,15.0124,73900.0
2013-11-01 14:35:00,17.45,17.47,17.43,17.45,162400.0,15.0124,15.0296,14.9952,15.0124,162400.0
2013-11-01 14:40:00,17.44,17.49,17.43,17.48,78000.0,15.0038,15.0468,14.9952,15.0382,78000.0
2013-11-01 14:45:00,17.48,17.49,17.45,17.46,80400.0,15.0382,15.0468,15.0124,15.021,80400.0
2013-11-01 14:50:00,17.46,17.48,17.44,17.46,101300.0,15.021,15.0382,15.0038,15.021,101300.0
2013-11-01 14:55:00,17.45,17.47,17.44,17.45,158600.0,15.0124,15.0296,15.0038,15.0124,158600.0
2013-11-01 15:00:00,17.46,17.48,17.45,17.48,28900.0,15.021,15.0382,15.0124,15.0382,28900.0
2013-11-01 15:05:00,17.48,17.49,17.44,17.45,92100.0,15.0382,15.0468,15.0038,15.0124,92100.0
2013-11-01 15:10:00,17.45,17.49,17.45,17.48,113200.0,15.0124,15.0468,15.0124,15.0382,113200.0
2013-11-01 15:15:00,17.48,17.49,17.47,17.48,68400.0,15.0382,15.0468,15.0296,15.0382,68400.0
2013-11-01 15:20:00,17.47,17.49,17.47,17.48,41100.0,15.0296,15.0468,15.0296,15.0382,41100.0
2013-11-01 15:25:00,17.49,17.52,17.48,17.52,58000.0,15.0468,15.0726,15.0382,15.0726,58000.0
2013-11-01 15:30:00,17.51,17.54,17.5,17.53,213400.0,15.064,15.0898,15.0554,15.0812,213400.0
2013-11-01 15:35:00,17.53,17.55,17.49,17.51,210100.0,15.0812,15.0984,15.0468,15.064,210100.0
2013-11-01 15:40:00,17.5,17.54,17.49,17.54,273700.0,15.0554,15.0898,15.0468,15.0898,273700.0
2013-11-01 15:45:00,17.54,17.55,17.52,17.53,131200.0,15.0898,15.0984,15.0726,15.0812,131200.0
2013-11-01 15:50:00,17.53,17.57,17.52,17.55,345200.0,15.0812,15.1156,15.0726,15.0984,345200.0
2013-11-01 15:55:00,17.55,17.56,17.53,17.54,381300.0,15.0984,15.107,15.0812,15.0898,381300.0
2013-11-04 09:30:00,17.65,17.83,17.63,17.82,199900.0,15.1844,15.3393,15.1672,15.3307,199900.0
2013-11-04 09:35:00,17.82,17.85,17.75,17.84,90800.0,15.3307,15.3565,15.2705,15.3479,90800.0
2013-11-04 09:40:00,17.84,17.87,17.71,17.8,201500.0,15.3479,15.3737,15.2361,15.3135,201500.0
2013-11-04 09:45:00,17.8,17.91,17.8,17.89,163400.0,15.3135,15.4081,15.3135,15.3909,163400.0
2013-11-04 09:50:00,17.89,17.98,17.89,17.96,113200.0,15.3909,15.4684,15.3909,15.4511,113200.0
2013-11-04 09:55:00,17.96,18.01,17.88,17.93,77500.0,15.4511,15.4942,15.3823,15.4253,77500.0
2013-11-04 10:00:00,17.95,17.98,17.92,17.98,96000.0,15.4425,15.4684,15.4167,15.4684,96000.0
2013-11-04 10:05:00,17.98,17.99,17.94,17.96,102700.0,15.4684,15.477,15.4339,15.4511,102700.0
2013-11-04 10:10:00,17.96,17.99,17.94,17.95,64400.0,15.4511,15.477,15.4339,15.4425,64400.0
2013-11-04 10:15:00,17.95,17.96,17.91,17.94,127300.0,15.4425,15.4511,15.4081,15.4339,127300.0
2013-11-04 10:20:00,17.94,17.97,17.88,17.88,69800.0,15.4339,15.4597,15.3823,15.3823,69800.0
2013-11-04 10:25:00,17.88,17.91,17.87,17.91,39300.0,15.3823,15.4081,15.3737,15.4081,39300.0
2013-11-04 10:30:00,17.9,17.92,17.86,17.86,67700.0,15.3995,15.4167,15.3651,15.3651,67700.0
2013-11-04 10:35:00,17.87,17.89,17.84,17.86,106300.0,15.3737,15.3909,15.3479,15.3651,106300.0
2013-11-04 10:40:00,17.85,17.91,17.85,17.9,70800.0,15.3565,15.4081,15.3565,15.3995,70800.0
2013-11-04 10:45:00,17.9,17.9,17.86,17.89,998600.0,15.3995,15.3995,15.3651,15.3909,998600.0
2013-11-04 10:50:00,17.9,17.94,17.88,17.89,92300.0,15.3995,15.4339,15.3823,15.3909,92300.0
2013-11-04 10:55:00,17.89,17.9,17.88,17.88,36500.0,15.3909,15.3995,15.3823,15.3823,36500.0
2013-11-04 11:00:00,17.88,17.9,17.86,17.87,84100.0,15.3823,15.3995,15.3651,15.3737,84100.0
2013-11-04 11:05:00,17.87,17.95,17.86,17.94,68000.0,15.3737,15.4425,15.3651,15.4339,68000.0
2013-11-04 11:10:00,17.93,17.99,17.91,17.98,82900.0,15.4253,15.477,15.4081,15.4684,82900.0
2013-11-04 11:15:00,17.99,18.03,17.98,18.0,110700.0,15.477,15.5114,15.4684,15.4856,110700.0
2013-11-04 11:20:00,17.99,18.02,17.97,18.02,62200.0,15.477,15.5028,15.4597,15.5028,62200.0
2013-11-04 11:25:00,18.01,18.01,17.95,17.96,22000.0,15.4942,15.4942,15.4425,15.4511,22000.0
2013-11-04 11:30:00,17.95,17.99,17.94,17.99,38300.0,15.4425,15.477,15.4339,15.477,38300.0
2013-11-04 11:35:00,18.0,18.03,18.0,18.0,35600.0,15.4856,15.5114,15.4856,15.4856,35600.0
2013-11-04 11:40:00,18.0,18.06,18.0,18.05,148600.0,15.4856,15.5372,15.4856,15.5286,148600.0
2013-11-04 11:45:00,18.05,18.07,18.05,18.06,78600.0,15.5286,15.5458,15.5286,15.5372,78600.0
2013-11-04 11:50:00,18.07,18.09,18.06,18.07,38300.0,15.5458,15.563,15.5372,15.5458,38300.0
2013-11-04 11:55:00,18.08,18.13,18.01,18.01,132200.0,15.5544,15.5974,15.4942,15.4942,132200.0
2013-11-04 12:00:00,18.01,18.03,18.0,18.02,87400.0,15.4942,15.5114,15.4856,15.5028,87400.0
2013-11-04 12:05:00,18.02,18.02,17.97,17.99,74800.0,15.5028,15.5028,15.4597,15.477,74800.0
2013-11-04 12:10:00,17.99,18.01,17.98,18.0,132800.0,15.477,15.4942,15.4684,15.4856,132800.0
2013-11-04 12:15:00,17.99,18.01,17.97,17.98,65700.0,15.477,15.4942,15.4597,15.4684,65700.0
2013-11-04 12:20:00,17.97,17.98,17.96,17.97,20300.0,15.4597,15.4684,15.4511,15.4597,20300.0
2013-11-04 12:25:00,17.97,18.0,17.96,18.0,87300.0,15.4597,15.4856,15.4511,15.4856,87300.0
2013-11-04 12:30:00,17.99,18.0,17.96,17.98,147200.0,15.477,15.4856,15.4511,15.4684,147200.0
2013-11-04 12:35:00,17.98,18.0,17.97,17.97,299600.0,15.4684,15.4856,15.4597,15.4597,299600.0
2013-11-04 12:40:00,17.98,17.98,17.92,17.94,70600.0,15.4684,15.4684,15.4167,15.4339,70600.0
2013-11-04 12:45:00,17.93,17.97,17.93,17.97,223800.0,15.4253,15.4597,15.4253,15.4597,223800.0
2013-11-04 12:50:00,17.96,17.98,17.94,17.94,72300.0,15.4511,15.4684,15.4339,15.4339,72300.0
2013-11-04 12:55:00,17.93,17.94,17.92,17.93,116200.0,15.4253,15.4339,15.4167,15.4253,116200.0
2013-11-04 13:00:00,17.93,17.93,17.87,17.87,45500.0,15.4253,15.4253,15.3737,15.3737,45500.0
2013-11-04 13:05:00,17.87,17.91,17.85,17.9,82400.0,15.3737,15.4081,15.3565,15.3995,82400.0
2013-11-04 13:10:00,17.9,17.93,17.89,17.9,117500.0,15.3995,15.4253,15.3909,15.3995,117500.0
2013-11-04 13:15:00,17.9,17.94,17.88,17.91,154300.0,15.3995,15.4339,15.3823,15.4081,154300.0
2013-11-04 13:20:00,17.92,18.01,17.91,18.0,273500.0,15.4167,15.4942,15.4081,15.4856,273500.0
2013-11-04 13:25:00,18.0,18.01,18.0,18.0,144600.0,15.4856,15.4942,15.4856,15.4856,144600.0
2013-11-04 13:30:00,18.0,18.04,18.0,18.03,104200.0,15.4856,15.52,15.4856,15.5114,104200.0
2013-11-04 13:35:00,18.02,18.04,18.0,18.01,57600.0,15.5028,15.52,15.4856,15.4942,57600.0
2013-11-04 13:40:00,18.0,18.01,17.96,17.96,21500.0,15.4856,15.4942,15.4511,15.4511,21500.0
2013-11-04 13:45:00,17.96,17.96,17.91,17.94,46600.0,15.4511,15.4511,15.4081,15.4339,46600.0
2013-11-04 13:50:00,17.94,17.94,17.9,17.9,37600.0,15.4339,15.4339,15.3995,15.3995,37600.0
2013-11-04 13:55:00,17.91,17.92,17.89,17.89,63200.0,15.4081,15.4167,15.3909,15.3909,63200.0
2013-11-04 14:00:00,17.89,17.91,17.87,17.89,113500.0,15.3909,15.4081,15.3737,15.3909,113500.0
2013-11-04 14:05:00,17.89,17.9,17.86,17.89,45800.0,15.3909,15.3995,15.3651,15.3909,45800.0
2013-11-04 14:10:00,17.89,17.89,17.84,17.85,77800.0,15.3909,15.3909,15.3479,15.3565,77800.0
2013-11-04 14:15:00,17.85,17.85,17.82,17.85,76400.0,15.3565,15.3565,15.3307,15.3565,76400.0
2013-11-04 14:20:00,17.85,17.87,17.84,17.86,36300.0,15.3565,15.3737,15.3479,15.3651,36300.0
2013-11-04 14:25:00,17.87,17.87,17.84,17.84,60900.0,15.3737,15.3737,15.3479,15.3479,60900.0
2013-11-04 14:30:00,17.84,17.85,17.81,17.81,38200.0,15.3479,15.3565,15.3221,15.3221,38200.0
2013-11-04 14:35:00,17.82,17.82,17.8,17.8,42300.0,15.3307,15.3307,15.3135,15.3135,42300.0
2013-11-04 14:40:00,17.8,17.82,17.78,17.82,131500.0,15.3135,15.3307,15.2963,15.3307,131500.0
2013-11-04 14:45:00,17.82,17.86,17.81,17.84,132500.0,15.3307,15.3651,15.3221,15.3479,132500.0
2013-11-04 14:50:00,17.83,17.87,17.82,17.85,46200.0,15.3393,15.3737,15.3307,15.3565,46200.0
2013-11-04 14:55:00,17.84,17.89,17.83,17.89,137300.0,15.3479,15.3909,15.3393,15.3909,137300.0
2013-11-04 15:00:00,17.89,17.9,17.88,17.9,40200.0,15.3909,15.3995,15.3823,15.3995,40200.0
2013-11-04 15:05:00,17.89,17.9,17.84,17.84,55300.0,15.3909,15.3995,15.3479,15.3479,55300.0
2013-11-04 15:10:00,17.85,17.85,17.82,17.82,69000.0,15.3565,15.3565,15.3307,15.3307,69000.0
2013-11-04 15:15:00,17.82,17.83,17.8,17.81,63900.0,15.3307,15.3393,15.3135,15.3221,63900.0
2013-11-04 15:20:00,17.81,17.82,17.8,17.8,74800.0,15.3221,15.3307,15.3135,15.3135,74800.0
2013-11-04 15:25:00,17.81,17.82,17.8,17.8,85400.0,15.3221,15.3307,15.3135,15.3135,85400.0
2013-11-04 15:30:00,17.81,17.84,17.8,17.84,132300.0,15.3221,15.3479,15.3135,15.3479,132300.0
2013-11-04 15:35:00,17.84,17.88,17.84,17.86,86500.0,15.3479,15.3823,15.3479,15.3651,86500.0
2013-11-04 15:40:00,17.85,17.87,17.83,17.84,157300.0,15.3565,15.3737,15.3393,15.3479,157300.0
2013-11-04 15:45:00,17.86,17.86,17.84,17.84,138900.0,15.3651,15.3651,15.3479,15.3479,138900.0
2013-11-04 15:50:00,17.85,17.85,17.81,17.82,340500.0,15.3565,15.3565,15.3221,15.3307,340500.0
2013-11-04 15:55:00,17.82,17.83,17.82,17.83,468000.0,15.3307,15.3393,15.3307,15.3393,468000.0
2013-11-05 09:30:00,17.73,17.86,17.64,17.85,160700.0,15.2533,15.3651,15.1758,15.3565,160700.0
2013-11-05 09:35:00,17.85,17.87,17.69,17.76,137000.0,15.3565,15.3737,15.2189,15.2791,137000.0
2013-11-05 09:40:00,17.75,17.85,17.72,17.77,189800.0,15.2705,15.3565,15.2447,15.2877,189800.0
2013-11-05 09:45:00,17.76,17.87,17.73,17.8,150800.0,15.2791,15.3737,15.2533,15.3135,150800.0
2013-11-05 09:50:00,17.8,17.91,17.8,17.83,243800.0,15.3135,15.4081,15.3135,15.3393,243800.0
2013-11-05 09:55:00,17.82,17.82,17.7,17.71,111000.0,15.3307,15.3307,15.2275,15.2361,111000.0
2013-11-05 10:00:00,17.7,17.7,17.6,17.63,187300.0,15.2275,15.2275,15.1414,15.1672,187300.0
2013-11-05 10:05:00,17.62,17.63,17.54,17.57,163100.0,15.1586,15.1672,15.0898,15.1156,163100.0
2013-11-05 10:10:00,17.58,17.58,17.5,17.52,114200.0,15.1242,15.1242,15.0554,15.0726,114200.0
2013-11-05 10:15:00,17.52,17.55,17.48,17.48,191100.0,15.0726,15.0984,15.0382,15.0382,191100.0
2013-11-05 10:20:00,17.48,17.54,17.47,17.51,116800.0,15.0382,15.0898,15.0296,15.064,116800.0
2013-11-05 10:25:00,17.5,17.57,17.5,17.54,82500.0,15.0554,15.1156,15.0554,15.0898,82500.0
2013-11-05 10:30:00,17.55,17.58,17.46,17.46,367400.0,15.0984,15.1242,15.021,15.021,367400.0
2013-11-05 10:35:00,17.46,17.54,17.46,17.5,134900.0,15.021,15.0898,15.021,15.0554,134900.0
2013-11-05 10:40:00,17.5,17.52,17.43,17.44,102200.0,15.0554,15.0726,14.9952,15.0038,102200.0
2013-11-05 10:45:00,17.44,17.44,17.39,17.4,159900.0,15.0038,15.0038,14.9608,14.9694,159900.0
2013-11-05 10:50:00,17.4,17.43,17.37,17.39,155600.0,14.9694,14.9952,14.9436,14.9608,155600.0
2013-11-05 10:55:00,17.39,17.41,17.35,17.35,96100.0,14.9608,14.978,14.9264,14.9264,96100.0
2013-11-05 11:00:00,17.35,17.37,17.3,17.36,261400.0,14.9264,14.9436,14.8833,14.935,261400.0
2013-11-05 11:05:00,17.36,17.36,17.28,17.28,108500.0,14.935,14.935,14.8661,14.8661,108500.0
2013-11-05 11:10:00,17.28,17.29,17.2,17.23,216200.0,14.8661,14.8747,14.7973,14.8231,216200.0
2013-11-05 11:15:00,17.23,17.31,17.23,17.27,153600.0,14.8231,14.8919,14.8231,14.8575,153600.0
2013-11-05 11:20:00,17.28,17.3,17.25,17.29,96800.0,14.8661,14.8833,14.8403,14.8747,96800.0
2013-11-05 11:25:00,17.28,17.3,17.23,17.23,112400.0,14.8661,14.8833,14.8231,14.8231,112400.0
2013-11-05 11:30:00,17.24,17.26,17.23,17.25,106400.0,14.8317,14.8489,14.8231,14.8403,106400.0
2013-11-05 11:35:00,17.25,17.26,17.2,17.2,63700.0,14.8403,14.8489,14.7973,14.7973,63700.0
2013-11-05 11:40:00,17.2,17.21,17.14,17.18,166500.0,14.7973,14.8059,14.7457,14.7801,166500.0
2013-11-05 11:45:00,17.17,17.24,17.17,17.19,107600.0,14.7715,14.8317,14.7715,14.7887,107600.0
2013-11-05 11:50:00,17.2,17.22,17.17,17.21,558000.0,14.7973,14.8145,14.7715,14.8059,558000.0
2013-11-05 11:55:00,17.21,17.24,17.2,17.21,75800.0,14.8059,14.8317,14.7973,14.8059,75800.0
2013-11-05 12:00:00,17.21,17.32,17.21,17.31,161100.0,14.8059,14.9005,14.8059,14.8919,161100.0
2013-11-05 12:05:00,17.32,17.33,17.3,17.31,117300.0,14.9005,14.9091,14.8833,14.8919,117300.0
2013-11-05 12:10:00,17.31,17.36,17.31,17.34,91300.0,14.8919,14.935,14.8919,14.9178,91300.0
2013-11-05 12:15:00,17.34,17.37,17.34,17.36,40200.0,14.9178,14.9436,14.9178,14.935,40200.0
2013-11-05 12:20:00,17.36,17.46,17.35,17.41,175600.0,14.935,15.021,14.9264,14.978,175600.0
2013-11-05 12:25:00,17.41,17.42,17.38,17.39,66900.0,14.978,14.9866,14.9522,14.9608,66900.0
2013-11-05 12:30:00,17.39,17.42,17.38,17.39,55300.0,14.9608,14.9866,14.9522,14.9608,55300.0
2013-11-05 12:35:00,17.39,17.39,17.34,17.38,97300.0,14.9608,14.9608,14.9178,14.9522,97300.0
2013-11-05 12:40:00,17.38,17.39,17.36,17.37,85500.0,14.9522,14.9608,14.935,14.9436,85500.0
2013-11-05 12:45:00,17.37,17.38,17.32,17.34,108200.0,14.9436,14.9522,14.9005,14.9178,108200.0
2013-11-05 12:50:00,17.34,17.37,17.33,17.36,43600.0,14.9178,14.9436,14.9091,14.935,43600.0
2013-11-05 12:55:00,17.37,17.39,17.36,17.38,38500.0,14.9436,14.9608,14.935,14.9522,38500.0
2013-11-05 13:00:00,17.37,17.39,17.32,17.35,167800.0,14.9436,14.9608,14.9005,14.9264,167800.0
2013-11-05 13:05:00,17.35,17.38,17.35,17.37,50300.0,14.9264,14.9522,14.9264,14.9436,50300.0
2013-11-05 13:10:00,17.36,17.43,17.36,17.4,237000.0,14.935,14.9952,14.935,14.9694,237000.0
2013-11-05 13:15:00,17.4,17.46,17.39,17.46,236400.0,14.9694,15.021,14.9608,15.021,236400.0
2013-11-05 13:20:00,17.45,17.48,17.39,17.4,194900.0,15.0124,15.0382,14.9608,14.9694,194900.0
2013-11-05 13:25:00,17.39,17.42,17.37,17.42,100100.0,14.9608,14.9866,14.9436,14.9866,100100.0
2013-11-05 13:30:00,17.43,17.47,17.43,17.46,76000.0,14.9952,15.0296,14.9952,15.021,76000.0
2013-11-05 13:35:00,17.46,17.49,17.44,17.44,117200.0,15.021,15.0468,15.0038,15.0038,117200.0
2013-11-05 13:40:00,17.44,17.46,17.41,17.41,166800.0,15.0038,15.021,14.978,14.978,166800.0
2013-11-05 13:45:00,17.41,17.42,17.38,17.38,69300.0,14.978,14.9866,14.9522,14.9522,69300.0
2013-11-05 13:50:00,17.39,17.39,17.35,17.38,32200.0,14.9608,14.9608,14.9264,14.9522,32200.0
2013-11-05 13:55:00,17.37,17.4,17.37,17.37,77000.0,14.9436,14.9694,14.9436,14.9436,77000.0
2013-11-05 14:00:00,17.38,17.41,17.38,17.4,49100.0,14.9522,14.978,14.9522,14.9694,49100.0
2013-11-05 14:05:00,17.4,17.43,17.39,17.41,122800.0,14.9694,14.9952,14.9608,14.978,122800.0
2013-11-05 14:10:00,17.41,17.46,17.41,17.46,95200.0,14.978,15.021,14.978,15.021,95200.0
2013-11-05 14:15:00,17.46,17.47,17.44,17.47,52300.0,15.021,15.0296,15.0038,15.0296,52300.0
2013-11-05 14:20:00,17.46,17.51,17.46,17.51,63300.0,15.021,15.064,15.021,15.064,63300.0
2013-11-05 14:25:00,17.5,17.52,17.48,17.48,120900.0,15.0554,15.0726,15.0382,15.0382,120900.0
2013-11-05 14:30:00,17.48,17.57,17.48,17.57,162700.0,15.0382,15.1156,15.0382,15.1156,162700.0
2013-11-05 14:35:00,17.57,17.57,17.52,17.53,155500.0,15.1156,15.1156,15.0726,15.0812,155500.0
2013-11-05 14:40:00,17.53,17.53,17.5,17.5,66700.0,15.0812,15.0812,15.0554,15.0554,66700.0
2013-11-05 14:45:00,17.5,17.51,17.47,17.48,79700.0,15.0554,15.064,15.0296,15.0382,79700.0
2013-11-05 14:50:00,17.48,17.5,17.47,17.49,101500.0,15.0382,15.0554,15.0296,15.0468,101500.0
2013-11-05 14:55:00,17.48,17.48,17.43,17.44,213900.0,15.0382,15.0382,14.9952,15.0038,213900.0
2013-11-05 15:00:00,17.43,17.43,17.38,17.39,184100.0,14.9952,14.9952,14.9522,14.9608,184100.0
2013-11-05 15:05:00,17.39,17.43,17.38,17.42,67800.0,14.9608,14.9952,14.9522,14.9866,67800.0
2013-11-05 15:10:00,17.42,17.45,17.42,17.44,70800.0,14.9866,15.0124,14.9866,15.0038,70800.0
2013-11-05 15:15:00,17.45,17.5,17.44,17.48,192100.0,15.0124,15.0554,15.0038,15.0382,192100.0
2013-11-05 15:20:00,17.49,17.5,17.42,17.43,321200.0,15.0468,15.0554,14.9866,14.9952,321200.0
2013-11-05 15:25:00,17.42,17.48,17.41,17.48,141400.0,14.9866,15.0382,14.978,15.0382,141400.0
2013-11-05 15:30:00,17.48,17.52,17.48,17.51,128300.0,15.0382,15.0726,15.0382,15.064,128300.0
2013-11-05 15:35:00,17.52,17.53,17.47,17.51,319900.0,15.0726,15.0812,15.0296,15.064,319900.0
2013-11-05 15:40:00,17.51,17.53,17.5,17.5,131000.0,15.064,15.0812,15.0554,15.0554,131000.0
2013-11-05 15:45:00,17.51,17.55,17.5,17.55,347100.0,15.064,15.0984,15.0554,15.0984,347100.0
2013-11-05 15:50:00,17.55,17.59,17.55,17.59,337400.0,15.0984,15.1328,15.0984,15.1328,337400.0
2013-11-05 15:55:00,17.59,17.6,17.52,17.52,436400.0,15.1328,15.1414,15.0726,15.0726,436400.0
2013-11-06 09:30:00,17.62,17.63,17.4,17.43,180500.0,15.1586,15.1672,14.9694,14.9952,180500.0
2013-11-06 09:35:00,17.42,17.69,17.42,17.68,162100.0,14.9866,15.2189,14.9866,15.2103,162100.0
2013-11-06 09:40:00,17.68,17.72,17.5,17.56,128500.0,15.2103,15.2447,15.0554,15.107,128500.0
2013-11-06 09:45:00,17.56,17.59,17.48,17.57,201000.0,15.107,15.1328,15.0382,15.1156,201000.0
2013-11-06 09:50:00,17.57,17.67,17.54,17.67,186800.0,15.1156,15.2017,15.0898,15.2017,186800.0
2013-11-06 09:55:00,17.67,17.68,17.56,17.56,230900.0,15.2017,15.2103,15.107,15.107,230900.0
2013-11-06 10:00:00,17.56,17.65,17.56,17.65,115000.0,15.107,15.1844,15.107,15.1844,115000.0
2013-11-06 10:05:00,17.65,17.67,17.59,17.63,254600.0,15.1844,15.2017,15.1328,15.1672,254600.0
2013-11-06 10:10:00,17.63,17.78,17.63,17.71,381400.0,15.1672,15.2963,15.1672,15.2361,381400.0
2013-11-06 10:15:00,17.71,17.71,17.59,17.59,210500.0,15.2361,15.2361,15.1328,15.1328,210500.0
2013-11-06 10:20:00,17.6,17.68,17.6,17.68,234800.0,15.1414,15.2103,15.1414,15.2103,234800.0
2013-11-06 10:25:00,17.68,17.77,17.68,17.75,225900.0,15.2103,15.2877,15.2103,15.2705,225900.0
2013-11-06 10:30:00,17.75,17.78,17.73,17.78,407900.0,15.2705,15.2963,15.2533,15.2963,407900.0
2013-11-06 10:35:00,17.79,17.88,17.79,17.84,264000.0,15.3049,15.3823,15.3049,15.3479,264000.0
2013-11-06 10:40:00,17.85,17.85,17.76,17.78,95600.0,15.3565,15.3565,15.2791,15.2963,95600.0
2013-11-06 10:45:00,17.77,17.82,17.75,17.81,137200.0,15.2877,15.3307,15.2705,15.3221,137200.0
2013-11-06 10:50:00,17.82,17.84,17.79,17.82,185900.0,15.3307,15.3479,15.3049,15.3307,185900.0
2013-11-06 10:55:00,17.82,17.84,17.74,17.77,314700.0,15.3307,15.3479,15.2619,15.2877,314700.0
2013-11-06 11:00:00,17.76,17.76,17.62,17.63,308300.0,15.2791,15.2791,15.1586,15.1672,308300.0
2013-11-06 11:05:00,17.62,17.72,17.62,17.69,327800.0,15.1586,15.2447,15.1586,15.2189,327800.0
2013-11-06 11:10:00,17.68,17.68,17.6,17.66,193600.0,15.2103,15.2103,15.1414,15.1931,193600.0
2013-11-06 11:15:00,17.66,17.71,17.65,17.7,204000.0,15.1931,15.2361,15.1844,15.2275,204000.0
2013-11-06 11:20:00,17.69,17.71,17.62,17.64,128700.0,15.2189,15.2361,15.1586,15.1758,128700.0
2013-11-06 11:25:00,17.64,17.65,17.59,17.61,119300.0,15.1758,15.1844,15.1328,15.15,119300.0
2013-11-06 11:30:00,17.61,17.62,17.55,17.57,146300.0,15.15,15.1586,15.0984,15.1156,146300.0
2013-11-06 11:35:00,17.59,17.59,17.55,17.57,85100.0,15.1328,15.1328,15.0984,15.1156,85100.0
2013-11-06 11:40:00,17.57,17.59,17.54,17.58,119100.0,15.1156,15.1328,15.0898,15.1242,119100.0
2013-11-06 11:45:00,17.59,17.59,17.55,17.58,107900.0,15.1328,15.1328,15.0984,15.1242,107900.0
2013-11-06 11:50:00,17.58,17.58,17.52,17.52,72200.0,15.1242,15.1242,15.0726,15.0726,72200.0
2013-11-06 11:55:00,17.53,17.57,17.52,17.54,150800.0,15.0812,15.1156,15.0726,15.0898,150800.0
2013-11-06 12:00:00,17.54,17.57,17.53,17.53,74500.0,15.0898,15.1156,15.0812,15.0812,74500.0
2013-11-06 12:05:00,17.54,17.57,17.53,17.55,62900.0,15.0898,15.1156,15.0812,15.0984,62900.0
2013-11-06 12:10:00,17.55,17.57,17.54,17.55,63300.0,15.0984,15.1156,15.0898,15.0984,63300.0
2013-11-06 12:15:00,17.55,17.61,17.54,17.6,97400.0,15.0984,15.15,15.0898,15.1414,97400.0
2013-11-06 12:20:00,17.6,17.63,17.59,17.62,66100.0,15.1414,15.1672,15.1328,15.1586,66100.0
2013-11-06 12:25:00,17.61,17.63,17.59,17.62,78700.0,15.15,15.1672,15.1328,15.1586,78700.0
2013-11-06 12:30:00,17.62,17.74,17.62,17.74,170600.0,15.1586,15.2619,15.1586,15.2619,170600.0
2013-11-06 12:35:00,17.74,17.81,17.72,17.73,176100.0,15.2619,15.3221,15.2447,15.2533,176100.0
2013-11-06 12:40:00,17.73,17.74,17.68,17.69,89300.0,15.2533,15.2619,15.2103,15.2189,89300.0
2013-11-06 12:45:00,17.69,17.71,17.67,17.7,32500.0,15.2189,15.2361,15.2017,15.2275,32500.0
2013-11-06 12:50:00,17.71,17.71,17.69,17.7,22600.0,15.2361,15.2361,15.2189,15.2275,22600.0
2013-11-06 12:55:00,17.69,17.69,17.65,17.67,37800.0,15.2189,15.2189,15.1844,15.2017,37800.0
2013-11-06 13:00:00,17.66,17.67,17.64,17.66,67900.0,15.1931,15.2017,15.1758,15.1931,67900.0
2013-11-06 13:05:00,17.65,17.71,17.65,17.71,121200.0,15.1844,15.2361,15.1844,15.2361,121200.0
2013-11-06 13:10:00,17.71,17.73,17.7,17.7,91400.0,15.2361,15.2533,15.2275,15.2275,91400.0
2013-11-06 13:15:00,17.7,17.72,17.68,17.72,44200.0,15.2275,15.2447,15.2103,15.2447,44200.0
2013-11-06 13:20:00,17.72,17.74,17.7,17.71,63400.0,15.2447,15.2619,15.2275,15.2361,63400.0
2013-11-06 13:25:00,17.71,17.77,17.71,17.75,43000.0,15.2361,15.2877,15.2361,15.2705,43000.0
2013-11-06 13:30:00,17.74,17.8,17.74,17.75,96000.0,15.2619,15.3135,15.2619,15.2705,96000.0
2013-11-06 13:35:00,17.76,17.79,17.74,17.78,115400.0,15.2791,15.3049,15.2619,15.2963,115400.0
2013-11-06 13:40:00,17.78,17.79,17.76,17.79,51100.0,15.2963,15.3049,15.2791,15.3049,51100.0
2013-11-06 13:45:00,17.79,17.86,17.79,17.85,163100.0,15.3049,15.3651,15.3049,15.3565,163100.0
2013-11-06 13:50:00,17.85,17.86,17.82,17.84,76900.0,15.3565,15.3651,15.3307,15.3479,76900.0
2013-11-06 13:55:00,17.84,17.86,17.84,17.85,131500.0,15.3479,15.3651,15.3479,15.3565,131500.0
2013-11-06 14:00:00,17.85,17.88,17.85,17.86,72200.0,15.3565,15.3823,15.3565,15.3651,72200.0
2013-11-06 14:05:00,17.85,17.87,17.82,17.84,145700.0,15.3565,15.3737,15.3307,15.3479,145700.0
2013-11-06 14:10:00,17.83,17.87,17.83,17.87,176800.0,15.3393,15.3737,15.3393,15.3737,176800.0
2013-11-06 14:15:00,17.86,17.87,17.85,17.86,100800.0,15.3651,15.3737,15.3565,15.3651,100800.0
2013-11-06 14:20:00,17.85,17.86,17.85,17.86,18400.0,15.3565,15.3651,15.3565,15.3651,18400.0
2013-11-06 14:25:00,17.85,17.88,17.85,17.87,101100.0,15.3565,15.3823,15.3565,15.3737,101100.0
2013-11-06 14:30:00,17.86,17.93,17.85,17.9,199400.0,15.3651,15.4253,15.3565,15.3995,199400.0
2013-11-06 14:35:00,17.89,17.9,17.86,17.86,123100.0,15.3909,15.3995,15.3651,15.3651,123100.0
2013-11-06 14:40:00,17.86,17.87,17.83,17.84,63900.0,15.3651,15.3737,15.3393,15.3479,63900.0
2013-11-06 14:45:00,17.83,17.85,17.77,17.79,105300.0,15.3393,15.3565,15.2877,15.3049,105300.0
2013-11-06 14:50:00,17.79,17.79,17.76,17.79,44900.0,15.3049,15.3049,15.2791,15.3049,44900.0
2013-11-06 14:55:00,17.79,17.81,17.76,17.76,114400.0,15.3049,15.3221,15.2791,15.2791,114400.0
2013-11-06 15:00:00,17.77,17.77,17.71,17.72,146100.0,15.2877,15.2877,15.2361,15.2447,146100.0
2013-11-06 15:05:00,17.72,17.74,17.7,17.71,41400.0,15.2447,15.2619,15.2275,15.2361,41400.0
2013-11-06 15:10:00,17.71,17.71,17.69,17.7,78100.0,15.2361,15.2361,15.2189,15.2275,78100.0
2013-11-06 15:15:00,17.7,17.75,17.7,17.75,56200.0,15.2275,15.2705,15.2275,15.2705,56200.0
2013-11-06 15:20:00,17.75,17.76,17.73,17.75,67500.0,15.2705,15.2791,15.2533,15.2705,67500.0
2013-11-06 15:25:00,17.74,17.76,17.72,17.75,61300.0,15.2619,15.2791,15.2447,15.2705,61300.0
2013-11-06 15:30:00,17.75,17.76,17.71,17.74,113100.0,15.2705,15.2791,15.2361,15.2619,113100.0
2013-11-06 15:35:00,17.75,17.75,17.72,17.75,132700.0,15.2705,15.2705,15.2447,15.2705,132700.0
2013-11-06 15:40:00,17.74,17.75,17.7,17.71,156000.0,15.2619,15.2705,15.2275,15.2361,156000.0
2013-11-06 15:45:00,17.72,17.75,17.71,17.73,172700.0,15.2447,15.2705,15.2361,15.2533,172700.0
2013-11-06 15:50:00,17.72,17.76,17.72,17.75,279700.0,15.2447,15.2791,15.2447,15.2705,279700.0
2013-11-06 15:55:00,17.76,17.78,17.74,17.77,400000.0,15.2791,15.2963,15.2619,15.2877,400000.0
2013-11-07 09:30:00,17.98,18.18,17.95,18.08,244600.0,15.4684,15.6404,15.4425,15.5544,244600.0
2013-11-07 09:35:00,18.09,18.19,18.01,18.06,136200.0,15.563,15.649,15.4942,15.5372,136200.0
2013-11-07 09:40:00,18.06,18.27,18.05,18.26,276400.0,15.5372,15.7178,15.5286,15.7092,276400.0
2013-11-07 09:45:00,18.27,18.32,18.17,18.17,345700.0,15.7178,15.7609,15.6318,15.6318,345700.0
2013-11-07 09:50:00,18.18,18.18,18.1,18.13,126300.0,15.6404,15.6404,15.5716,15.5974,126300.0
2013-11-07 09:55:00,18.12,18.2,18.09,18.15,98600.0,15.5888,15.6576,15.563,15.6146,98600.0
2013-11-07 10:00:00,18.15,18.24,18.12,18.12,187700.0,15.6146,15.692,15.5888,15.5888,187700.0
2013-11-07 10:05:00,18.13,18.14,18.05,18.06,114500.0,15.5974,15.606,15.5286,15.5372,114500.0
2013-11-07 10:10:00,18.06,18.07,18.04,18.06,148500.0,15.5372,15.5458,15.52,15.5372,148500.0
2013-11-07 10:15:00,18.07,18.09,17.99,18.01,86000.0,15.5458,15.563,15.477,15.4942,86000.0
2013-11-07 10:20:00,18.0,18.06,17.97,18.05,79400.0,15.4856,15.5372,15.4597,15.5286,79400.0
2013-11-07 10:25:00,18.04,18.06,17.9,17.92,211500.0,15.52,15.5372,15.3995,15.4167,211500.0
2013-11-07 10:30:00,17.92,17.96,17.86,17.87,95200.0,15.4167,15.4511,15.3651,15.3737,95200.0
2013-11-07 10:35:00,17.86,17.89,17.81,17.88,83800.0,15.3651,15.3909,15.3221,15.3823,83800.0
2013-11-07 10:40:00,17.87,17.96,17.87,17.89,76200.0,15.3737,15.4511,15.3737,15.3909,76200.0
2013-11-07 10:45:00,17.89,17.9,17.82,17.83,144700.0,15.3909,15.3995,15.3307,15.3393,144700.0
2013-11-07 10:50:00,17.84,17.87,17.83,17.87,50400.0,15.3479,15.3737,15.3393,15.3737,50400.0
2013-11-07 10:55:00,17.87,17.92,17.84,17.84,117500.0,15.3737,15.4167,15.3479,15.3479,117500.0
2013-11-07 11:00:00,17.84,17.85,17.77,17.77,94400.0,15.3479,15.3565,15.2877,15.2877,94400.0
2013-11-07 11:05:00,17.78,17.85,17.78,17.8,90200.0,15.2963,15.3565,15.2963,15.3135,90200.0
2013-11-07 11:10:00,17.8,17.83,17.78,17.78,58400.0,15.3135,15.3393,15.2963,15.2963,58400.0
2013-11-07 11:15:00,17.79,17.8,17.73,17.73,99100.0,15.3049,15.3135,15.2533,15.2533,99100.0
2013-11-07 11:20:00,17.73,17.8,17.7,17.8,100900.0,15.2533,15.3135,15.2275,15.3135,100900.0
2013-11-07 11:25:00,17.8,17.81,17.77,17.78,44000.0,15.3135,15.3221,15.2877,15.2963,44000.0
2013-11-07 11:30:00,17.79,17.82,17.77,17.81,58900.0,15.3049,15.3307,15.2877,15.3221,58900.0
2013-11-07 11:35:00,17.82,17.83,17.8,17.8,34000.0,15.3307,15.3393,15.3135,15.3135,34000.0
2013-11-07 11:40:00,17.81,17.84,17.8,17.83,41300.0,15.3221,15.3479,15.3135,15.3393,41300.0
2013-11-07 11:45:00,17.83,17.83,17.79,17.82,50300.0,15.3393,15.3393,15.3049,15.3307,50300.0
2013-11-07 11:50:00,17.82,17.87,17.82,17.82,54800.0,15.3307,15.3737,15.3307,15.3307,54800.0
2013-11-07 11:55:00,17.82,17.84,17.76,17.77,49500.0,15.3307,15.3479,15.2791,15.2877,49500.0
2013-11-07 12:00:00,17.76,17.8,17.76,17.79,41100.0,15.2791,15.3135,15.2791,15.3049,41100.0
2013-11-07 12:05:00,17.79,17.84,17.79,17.8,38500.0,15.3049,15.3479,15.3049,15.3135,38500.0
2013-11-07 12:10:00,17.81,17.82,17.76,17.79,30100.0,15.3221,15.3307,15.2791,15.3049,30100.0
2013-11-07 12:15:00,17.79,17.81,17.78,17.79,21300.0,15.3049,15.3221,15.2963,15.3049,21300.0
2013-11-07 12:20:00,17.78,17.8,17.75,17.77,33200.0,15.2963,15.3135,15.2705,15.2877,33200.0
2013-11-07 12:25:00,17.78,17.8,17.75,17.8,41100.0,15.2963,15.3135,15.2705,15.3135,41100.0
2013-11-07 12:30:00,17.8,17.81,17.75,17.77,45000.0,15.3135,15.3221,15.2705,15.2877,45000.0
2013-11-07 12:35:00,17.77,17.77,17.71,17.72,43900.0,15.2877,15.2877,15.2361,15.2447,43900.0
2013-11-07 12:40:00,17.72,17.74,17.71,17.73,28800.0,15.2447,15.2619,15.2361,15.2533,28800.0
2013-11-07 12:45:00,17.72,17.74,17.69,17.71,85500.0,15.2447,15.2619,15.2189,15.2361,85500.0
2013-11-07 12:50:00,17.7,17.71,17.63,17.66,36000.0,15.2275,15.2361,15.1672,15.1931,36000.0
2013-11-07 12:55:00,17.66,17.66,17.62,17.63,35900.0,15.1931,15.1931,15.1586,15.1672,35900.0
2013-11-07 13:00:00,17.64,17.65,17.61,17.63,57000.0,15.1758,15.1844,15.15,15.1672,57000.0
2013-11-07 13:05:00,17.64,17.64,17.57,17.59,73900.0,15.1758,15.1758,15.1156,15.1328,73900.0
2013-11-07 13:10:00,17.59,17.6,17.56,17.59,54900.0,15.1328,15.1414,15.107,15.1328,54900.0
2013-11-07 13:15:00,17.59,17.61,17.57,17.6,29100.0,15.1328,15.15,15.1156,15.1414,29100.0
2013-11-07 13:20:00,17.6,17.62,17.57,17.57,44400.0,15.1414,15.1586,15.1156,15.1156,44400.0
2013-11-07 13:25:00,17.57,17.6,17.55,17.57,48000.0,15.1156,15.1414,15.0984,15.1156,48000.0
2013-11-07 13:30:00,17.58,17.59,17.56,17.58,22300.0,15.1242,15.1328,15.107,15.1242,22300.0
2013-11-07 13:35:00,17.58,17.6,17.56,17.58,37900.0,15.1242,15.1414,15.107,15.1242,37900.0
2013-11-07 13:40:00,17.59,17.6,17.57,17.58,29100.0,15.1328,15.1414,15.1156,15.1242,29100.0
2013-11-07 13:45:00,17.58,17.59,17.53,17.54,53700.0,15.1242,15.1328,15.0812,15.0898,53700.0
2013-11-07 13:50:00,17.54,17.58,17.52,17.56,44300.0,15.0898,15.1242,15.0726,15.107,44300.0
2013-11-07 13:55:00,17.57,17.6,17.57,17.6,54000.0,15.1156,15.1414,15.1156,15.1414,54000.0
2013-11-07 14:00:00,17.59,17.61,17.53,17.55,108700.0,15.1328,15.15,15.0812,15.0984,108700.0
2013-11-07 14:05:00,17.55,17.57,17.54,17.56,36800.0,15.0984,15.1156,15.0898,15.107,36800.0
2013-11-07 14:10:00,17.56,17.59,17.54,17.54,62500.0,15.107,15.1328,15.0898,15.0898,62500.0
2013-11-07 14:15:00,17.55,17.58,17.52,17.58,66700.0,15.0984,15.1242,15.0726,15.1242,66700.0
2013-11-07 14:20:00,17.58,17.58,17.53,17.56,80200.0,15.1242,15.1242,15.0812,15.107,80200.0
2013-11-07 14:25:00,17.57,17.62,17.57,17.57,68500.0,15.1156,15.1586,15.1156,15.1156,68500.0
2013-11-07 14:30:00,17.57,17.6,17.54,17.58,101400.0,15.1156,15.1414,15.0898,15.1242,101400.0
2013-11-07 14:35:00,17.58,17.63,17.58,17.62,47800.0,15.1242,15.1672,15.1242,15.1586,47800.0
2013-11-07 14:40:00,17.62,17.65,17.62,17.63,86600.0,15.1586,15.1844,15.1586,15.1672,86600.0
2013-11-07 14:45:00,17.64,17.65,17.62,17.64,44500.0,15.1758,15.1844,15.1586,15.1758,44500.0
2013-11-07 14:50:00,17.64,17.66,17.62,17.64,82100.0,15.1758,15.1931,15.1586,15.1758,82100.0
2013-11-07 14:55:00,17.64,17.66,17.63,17.65,120800.0,15.1758,15.1931,15.1672,15.1844,120800.0
2013-11-07 15:00:00,17.65,17.65,17.61,17.61,102900.0,15.1844,15.1844,15.15,15.15,102900.0
2013-11-07 15:05:00,17.62,17.62,17.55,17.55,50400.0,15.1586,15.1586,15.0984,15.0984,50400.0
2013-11-07 15:10:00,17.55,17.59,17.55,17.55,95000.0,15.0984,15.1328,15.0984,15.0984,95000.0
2013-11-07 15:15:00,17.55,17.58,17.53,17.56,116400.0,15.0984,15.1242,15.0812,15.107,116400.0
2013-11-07 15:20:00,17.56,17.59,17.53,17.54,128900.0,15.107,15.1328,15.0812,15.0898,128900.0
2013-11-07 15:25:00,17.54,17.58,17.52,17.52,124700.0,15.0898,15.1242,15.0726,15.0726,124700.0
2013-11-07 15:30:00,17.53,17.54,17.5,17.52,179600.0,15.0812,15.0898,15.0554,15.0726,179600.0
2013-11-07 15:35:00,17.51,17.53,17.47,17.53,180800.0,15.064,15.0812,15.0296,15.0812,180800.0
2013-11-07 15:40:00,17.53,17.53,17.48,17.49,123300.0,15.0812,15.0812,15.0382,15.0468,123300.0
2013-11-07 15:45:00,17.49,17.54,17.48,17.52,301400.0,15.0468,15.0898,15.0382,15.0726,301400.0
2013-11-07 15:50:00,17.52,17.53,17.48,17.49,324500.0,15.0726,15.0812,15.0382,15.0468,324500.0
2013-11-07 15:55:00,17.5,17.53,17.49,17.52,388100.0,15.0554,15.0812,15.0468,15.0726,388100.0
2013-11-08 09:30:00,17.36,17.36,17.05,17.28,328500.0,14.935,14.935,14.6683,14.8661,328500.0
2013-11-08 09:35:00,17.24,17.26,17.03,17.09,187100.0,14.8317,14.8489,14.6511,14.7027,187100.0
2013-11-08 09:40:00,17.1,17.11,16.96,16.99,252000.0,14.7113,14.7199,14.5908,14.6166,252000.0
2013-11-08 09:45:00,16.99,16.99,16.83,16.83,406500.0,14.6166,14.6166,14.479,14.479,406500.0
2013-11-08 09:50:00,16.84,16.88,16.72,16.73,354800.0,14.4876,14.522,14.3844,14.393,354800.0
2013-11-08 09:55:00,16.73,16.81,16.71,16.77,271500.0,14.393,14.4618,14.3758,14.4274,271500.0
2013-11-08 10:00:00,16.76,16.79,16.7,16.76,512700.0,14.4188,14.4446,14.3672,14.4188,512700.0
2013-11-08 10:05:00,16.75,16.76,16.61,16.67,346200.0,14.4102,14.4188,14.2897,14.3413,346200.0
2013-11-08 10:10:00,16.67,16.8,16.63,16.8,290700.0,14.3413,14.4532,14.3069,14.4532,290700.0
2013-11-08 10:15:00,16.8,16.95,16.79,16.9,247700.0,14.4532,14.5822,14.4446,14.5392,247700.0
2013-11-08 10:20:00,16.9,16.94,16.86,16.91,314900.0,14.5392,14.5736,14.5048,14.5478,314900.0
2013-11-08 10:25:00,16.9,16.93,16.81,16.88,190200.0,14.5392,14.565,14.4618,14.522,190200.0
2013-11-08 10:30:00,16.88,16.98,16.87,16.96,143100.0,14.522,14.608,14.5134,14.5908,143100.0
2013-11-08 10:35:00,16.97,16.97,16.91,16.93,201100.0,14.5994,14.5994,14.5478,14.565,201100.0
2013-11-08 10:40:00,16.94,16.95,16.85,16.86,157700.0,14.5736,14.5822,14.4962,14.5048,157700.0
2013-11-08 10:45:00,16.85,16.89,16.78,16.78,344600.0,14.4962,14.5306,14.436,14.436,344600.0
2013-11-08 10:50:00,16.78,16.78,16.64,16.64,527000.0,14.436,14.436,14.3155,14.3155,527000.0
2013-11-08 10:55:00,16.65,16.71,16.56,16.56,498700.0,14.3241,14.3758,14.2467,14.2467,498700.0
2013-11-08 11:00:00,16.57,16.62,16.53,16.53,581800.0,14.2553,14.2983,14.2209,14.2209,581800.0
2013-11-08 11:05:00,16.53,16.69,16.48,16.64,423900.0,14.2209,14.3586,14.1779,14.3155,423900.0
2013-11-08 11:10:00,16.64,16.75,16.63,16.69,303400.0,14.3155,14.4102,14.3069,14.3586,303400.0
2013-11-08 11:15:00,16.69,16.75,16.66,16.72,295200.0,14.3586,14.4102,14.3327,14.3844,295200.0
2013-11-08 11:20:00,16.72,16.73,16.67,16.67,172000.0,14.3844,14.393,14.3413,14.3413,172000.0
2013-11-08 11:25:00,16.67,16.74,16.67,16.73,226000.0,14.3413,14.4016,14.3413,14.393,226000.0
2013-11-08 11:30:00,16.72,16.73,16.58,16.64,188300.0,14.3844,14.393,14.2639,14.3155,188300.0
2013-11-08 11:35:00,16.64,16.67,16.64,16.67,108500.0,14.3155,14.3413,14.3155,14.3413,108500.0
2013-11-08 11:40:00,16.66,16.71,16.66,16.69,151000.0,14.3327,14.3758,14.3327,14.3586,151000.0
2013-11-08 11:45:00,16.69,16.71,16.69,16.7,106900.0,14.3586,14.3758,14.3586,14.3672,106900.0
2013-11-08 11:50:00,16.7,16.74,16.69,16.73,147100.0,14.3672,14.4016,14.3586,14.393,147100.0
2013-11-08 11:55:00,16.72,16.73,16.71,16.71,115800.0,14.3844,14.393,14.3758,14.3758,115800.0
2013-11-08 12:00:00,16.72,16.78,16.72,16.77,219200.0,14.3844,14.436,14.3844,14.4274,219200.0
2013-11-08 12:05:00,16.77,16.79,16.76,16.77,82800.0,14.4274,14.4446,14.4188,14.4274,82800.0
2013-11-08 12:10:00,16.78,16.82,16.76,16.78,171000.0,14.436,14.4704,14.4188,14.436,171000.0
2013-11-08 12:15:00,16.79,16.81,16.78,16.8,127700.0,14.4446,14.4618,14.436,14.4532,127700.0
2013-11-08 12:20:00,16.8,16.83,16.79,16.8,284900.0,14.4532,14.479,14.4446,14.4532,284900.0
2013-11-08 12:25:00,16.8,16.82,16.79,16.8,118800.0,14.4532,14.4704,14.4446,14.4532,118800.0
2013-11-08 12:30:00,16.8,16.82,16.74,16.74,161200.0,14.4532,14.4704,14.4016,14.4016,161200.0
2013-11-08 12:35:00,16.74,16.76,16.74,16.74,94100.0,14.4016,14.4188,14.4016,14.4016,94100.0
2013-11-08 12:40:00,16.74,16.77,16.74,16.76,71900.0,14.4016,14.4274,14.4016,14.4188,71900.0
2013-11-08 12:45:00,16.76,16.76,16.72,16.74,169900.0,14.4188,14.4188,14.3844,14.4016,169900.0
2013-11-08 12:50:00,16.74,16.74,16.7,16.7,98300.0,14.4016,14.4016,14.3672,14.3672,98300.0
2013-11-08 12:55:00,16.71,16.71,16.68,16.68,52400.0,14.3758,14.3758,14.3499,14.3499,52400.0
2013-11-08 13:00:00,16.68,16.75,16.68,16.74,105700.0,14.3499,14.4102,14.3499,14.4016,105700.0
2013-11-08 13:05:00,16.74,16.76,16.71,16.73,240300.0,14.4016,14.4188,14.3758,14.393,240300.0
2013-11-08 13:10:00,16.72,16.77,16.71,16.77,213800.0,14.3844,14.4274,14.3758,14.4274,213800.0
2013-11-08 13:15:00,16.77,16.8,16.75,16.79,213800.0,14.4274,14.4532,14.4102,14.4446,213800.0
2013-11-08 13:20:00,16.8,16.8,16.77,16.79,183100.0,14.4532,14.4532,14.4274,14.4446,183100.0
2013-11-08 13:25:00,16.79,16.82,16.78,16.8,141500.0,14.4446,14.4704,14.436,14.4532,141500.0
2013-11-08 13:30:00,16.79,16.82,16.77,16.77,152800.0,14.4446,14.4704,14.4274,14.4274,152800.0
2013-11-08 13:35:00,16.78,16.79,16.76,16.77,103300.0,14.436,14.4446,14.4188,14.4274,103300.0
2013-11-08 13:40:00,16.78,16.79,16.75,16.77,274000.0,14.436,14.4446,14.4102,14.4274,274000.0
2013-11-08 13:45:00,16.78,16.8,16.76,16.78,151900.0,14.436,14.4532,14.4188,14.436,151900.0
2013-11-08 13:50:00,16.78,16.82,16.77,16.81,108400.0,14.436,14.4704,14.4274,14.4618,108400.0
2013-11-08 13:55:00,16.82,16.83,16.79,16.81,70600.0,14.4704,14.479,14.4446,14.4618,70600.0
2013-11-08 14:00:00,16.82,16.87,16.82,16.87,95900.0,14.4704,14.5134,14.4704,14.5134,95900.0
2013-11-08 14:05:00,16.87,16.91,16.86,16.88,108600.0,14.5134,14.5478,14.5048,14.522,108600.0
2013-11-08 14:10:00,16.88,16.92,16.88,16.91,117400.0,14.522,14.5564,14.522,14.5478,117400.0
2013-11-08 14:15:00,16.91,16.94,16.89,16.93,184100.0,14.5478,14.5736,14.5306,14.565,184100.0
2013-11-08 14:20:00,16.92,16.93,16.87,16.9,170100.0,14.5564,14.565,14.5134,14.5392,170100.0
2013-11-08 14:25:00,16.9,16.91,16.9,16.9,263800.0,14.5392,14.5478,14.5392,14.5392,263800.0
2013-11-08 14:30:00,16.9,16.93,16.9,16.9,103600.0,14.5392,14.565,14.5392,14.5392,103600.0
2013-11-08 14:35:00,16.9,16.95,16.9,16.92,109600.0,14.5392,14.5822,14.5392,14.5564,109600.0
2013-11-08 14:40:00,16.92,16.92,16.87,16.87,126600.0,14.5564,14.5564,14.5134,14.5134,126600.0
2013-11-08 14:45:00,16.87,16.91,16.87,16.89,103100.0,14.5134,14.5478,14.5134,14.5306,103100.0
2013-11-08 14:50:00,16.89,16.9,16.84,16.84,200300.0,14.5306,14.5392,14.4876,14.4876,200300.0
2013-11-08 14:55:00,16.85,16.86,16.82,16.85,156700.0,14.4962,14.5048,14.4704,14.4962,156700.0
2013-11-08 15:00:00,16.86,16.86,16.8,16.8,135500.0,14.5048,14.5048,14.4532,14.4532,135500.0
2013-11-08 15:05:00,16.8,16.81,16.77,16.79,128100.0,14.4532,14.4618,14.4274,14.4446,128100.0
2013-11-08 15:10:00,16.79,16.82,16.79,16.81,105000.0,14.4446,14.4704,14.4446,14.4618,105000.0
2013-11-08 15:15:00,16.81,16.81,16.77,16.79,133600.0,14.4618,14.4618,14.4274,14.4446,133600.0
2013-11-08 15:20:00,16.79,16.81,16.78,16.8,139100.0,14.4446,14.4618,14.436,14.4532,139100.0
2013-11-08 15:25:00,16.8,16.8,16.76,16.78,195400.0,14.4532,14.4532,14.4188,14.436,195400.0
2013-11-08 15:30:00,16.78,16.8,16.77,16.79,198600.0,14.436,14.4532,14.4274,14.4446,198600.0
2013-11-08 15:35:00,16.79,16.82,16.76,16.8,223400.0,14.4446,14.4704,14.4188,14.4532,223400.0
2013-11-08 15:40:00,16.8,16.84,16.8,16.84,368700.0,14.4532,14.4876,14.4532,14.4876,368700.0
2013-11-08 15:45:00,16.84,16.87,16.82,16.85,615500.0,14.4876,14.5134,14.4704,14.4962,615500.0
2013-11-08 15:50:00,16.85,16.88,16.83,16.86,654800.0,14.4962,14.522,14.479,14.5048,654800.0
2013-11-08 15:55:00,16.86,16.87,16.82,16.84,986500.0,14.5048,14.5134,14.4704,14.4876,986500.0
2013-11-11 09:30:00,16.91,16.91,16.63,16.79,216800.0,14.5478,14.5478,14.3069,14.4446,216800.0
2013-11-11 09:35:00,16.8,16.8,16.64,16.65,96700.0,14.4532,14.4532,14.3155,14.3241,96700.0
2013-11-11 09:40:00,16.65,16.68,16.52,16.54,150800.0,14.3241,14.3499,14.2123,14.2295,150800.0
2013-11-11 09:45:00,16.54,16.58,16.5,16.58,123500.0,14.2295,14.2639,14.1951,14.2639,123500.0
2013-11-11 09:50:00,16.59,16.62,16.54,16.54,113200.0,14.2725,14.2983,14.2295,14.2295,113200.0
2013-11-11 09:55:00,16.55,16.61,16.54,16.61,123500.0,14.2381,14.2897,14.2295,14.2897,123500.0
2013-11-11 10:00:00,16.61,16.69,16.6,16.68,198400.0,14.2897,14.3586,14.2811,14.3499,198400.0
2013-11-11 10:05:00,16.68,16.7,16.68,16.69,59200.0,14.3499,14.3672,14.3499,14.3586,59200.0
2013-11-11 10:10:00,16.69,16.76,16.69,16.75,123300.0,14.3586,14.4188,14.3586,14.4102,123300.0
2013-11-11 10:15:00,16.75,16.79,16.75,16.78,102400.0,14.4102,14.4446,14.4102,14.436,102400.0
2013-11-11 10:20:00,16.78,16.82,16.77,16.79,121400.0,14.436,14.4704,14.4274,14.4446,121400.0
2013-11-11 10:25:00,16.79,16.79,16.74,16.75,154200.0,14.4446,14.4446,14.4016,14.4102,154200.0
2013-11-11 10:30:00,16.74,16.78,16.73,16.75,129700.0,14.4016,14.436,14.393,14.4102,129700.0
2013-11-11 10:35:00,16.75,16.77,16.73,16.76,174700.0,14.4102,14.4274,14.393,14.4188,174700.0
2013-11-11 10:40:00,16.75,16.76,16.72,16.72,101800.0,14.4102,14.4188,14.3844,14.3844,101800.0
2013-11-11 10:45:00,16.72,16.75,16.69,16.72,104800.0,14.3844,14.4102,14.3586,14.3844,104800.0
2013-11-11 10:50:00,16.72,16.74,16.7,16.73,65900.0,14.3844,14.4016,14.3672,14.393,65900.0
2013-11-11 10:55:00,16.73,16.74,16.7,16.7,72700.0,14.393,14.4016,14.3672,14.3672,72700.0
2013-11-11 11:00:00,16.71,16.71,16.63,16.63,69000.0,14.3758,14.3758,14.3069,14.3069,69000.0
2013-11-11 11:05:00,16.64,16.65,16.62,16.64,47800.0,14.3155,14.3241,14.2983,14.3155,47800.0
2013-11-11 11:10:00,16.64,16.65,16.61,16.62,53100.0,14.3155,14.3241,14.2897,14.2983,53100.0
2013-11-11 11:15:00,16.62,16.64,16.61,16.61,45100.0,14.2983,14.3155,14.2897,14.2897,45100.0
2013-11-11 11:20:00,16.61,16.62,16.6,16.61,38600.0,14.2897,14.2983,14.2811,14.2897,38600.0
2013-11-11 11:25:00,16.62,16.65,16.61,16.64,73400.0,14.2983,14.3241,14.2897,14.3155,73400.0
2013-11-11 11:30:00,16.63,16.66,16.63,16.63,91600.0,14.3069,14.3327,14.3069,14.3069,91600.0
2013-11-11 11:35:00,16.63,16.64,16.61,16.61,25500.0,14.3069,14.3155,14.2897,14.2897,25500.0
2013-11-11 11:40:00,16.61,16.64,16.61,16.64,42400.0,14.2897,14.3155,14.2897,14.3155,42400.0
2013-11-11 11:45:00,16.64,16.64,16.62,16.63,34800.0,14.3155,14.3155,14.2983,14.3069,34800.0
2013-11-11 11:50:00,16.63,16.64,16.61,16.61,37100.0,14.3069,14.3155,14.2897,14.2897,37100.0
2013-11-11 11:55:00,16.61,16.64,16.61,16.62,26200.0,14.2897,14.3155,14.2897,14.2983,26200.0
2013-11-11 12:00:00,16.61,16.62,16.58,16.58,42700.0,14.2897,14.2983,14.2639,14.2639,42700.0
2013-11-11 12:05:00,16.59,16.61,16.58,16.59,40700.0,14.2725,14.2897,14.2639,14.2725,40700.0
2013-11-11 12:10:00,16.59,16.62,16.57,16.59,44600.0,14.2725,14.2983,14.2553,14.2725,44600.0
2013-11-11 12:15:00,16.59,16.6,16.56,16.59,40800.0,14.2725,14.2811,14.2467,14.2725,40800.0
2013-11-11 12:20:00,16.59,16.6,16.56,16.57,58400.0,14.2725,14.2811,14.2467,14.2553,58400.0
2013-11-11 12:25:00,16.57,16.59,16.55,16.59,30000.0,14.2553,14.2725,14.2381,14.2725,30000.0
2013-11-11 12:30:00,16.59,16.59,16.57,16.57,28800.0,14.2725,14.2725,14.2553,14.2553,28800.0
2013-11-11 12:35:00,16.56,16.6,16.56,16.59,61400.0,14.2467,14.2811,14.2467,14.2725,61400.0
2013-11-11 12:40:00,16.59,16.62,16.59,16.6,34000.0,14.2725,14.2983,14.2725,14.2811,34000.0
2013-11-11 12:45:00,16.6,16.61,16.59,16.59,35500.0,14.2811,14.2897,14.2725,14.2725,35500.0
2013-11-11 12:50:00,16.59,16.61,16.58,16.6,35700.0,14.2725,14.2897,14.2639,14.2811,35700.0
2013-11-11 12:55:00,16.59,16.64,16.59,16.61,36800.0,14.2725,14.3155,14.2725,14.2897,36800.0
2013-11-11 13:00:00,16.61,16.65,16.6,16.63,48500.0,14.2897,14.3241,14.2811,14.3069,48500.0
2013-11-11 13:05:00,16.62,16.64,16.62,16.62,19000.0,14.2983,14.3155,14.2983,14.2983,19000.0
2013-11-11 13:10:00,16.63,16.63,16.61,16.62,35000.0,14.3069,14.3069,14.2897,14.2983,35000.0
2013-11-11 13:15:00,16.62,16.64,16.62,16.62,36700.0,14.2983,14.3155,14.2983,14.2983,36700.0
2013-11-11 13:20:00,16.62,16.62,16.59,16.6,18700.0,14.2983,14.2983,14.2725,14.2811,18700.0
2013-11-11 13:25:00,16.59,16.6,16.58,16.58,22400.0,14.2725,14.2811,14.2639,14.2639,22400.0
2013-11-11 13:30:00,16.58,16.61,16.58,16.6,42900.0,14.2639,14.2897,14.2639,14.2811,42900.0
2013-11-11 13:35:00,16.6,16.61,16.57,16.57,29700.0,14.2811,14.2897,14.2553,14.2553,29700.0
2013-11-11 13:40:00,16.57,16.61,16.57,16.61,54400.0,14.2553,14.2897,14.2553,14.2897,54400.0
2013-11-11 13:45:00,16.6,16.63,16.6,16.61,29600.0,14.2811,14.3069,14.2811,14.2897,29600.0
2013-11-11 13:50:00,16.61,16.61,16.57,16.57,46700.0,14.2897,14.2897,14.2553,14.2553,46700.0
2013-11-11 13:55:00,16.58,16.59,16.57,16.58,28000.0,14.2639,14.2725,14.2553,14.2639,28000.0
2013-11-11 14:00:00,16.58,16.6,16.56,16.58,51100.0,14.2639,14.2811,14.2467,14.2639,51100.0
2013-11-11 14:05:00,16.58,16.59,16.56,16.58,278800.0,14.2639,14.2725,14.2467,14.2639,278800.0
2013-11-11 14:10:00,16.58,16.65,16.57,16.65,107800.0,14.2639,14.3241,14.2553,14.3241,107800.0
2013-11-11 14:15:00,16.65,16.68,16.64,16.66,82400.0,14.3241,14.3499,14.3155,14.3327,82400.0
2013-11-11 14:20:00,16.66,16.66,16.63,16.63,18300.0,14.3327,14.3327,14.3069,14.3069,18300.0
2013-11-11 14:25:00,16.63,16.65,16.63,16.64,49200.0,14.3069,14.3241,14.3069,14.3155,49200.0
2013-11-11 14:30:00,16.65,16.67,16.61,16.62,75500.0,14.3241,14.3413,14.2897,14.2983,75500.0
2013-11-11 14:35:00,16.63,16.66,16.63,16.66,30100.0,14.3069,14.3327,14.3069,14.3327,30100.0
2013-11-11 14:40:00,16.66,16.68,16.66,16.68,57100.0,14.3327,14.3499,14.3327,14.3499,57100.0
2013-11-11 14:45:00,16.67,16.7,16.66,16.7,69400.0,14.3413,14.3672,14.3327,14.3672,69400.0
2013-11-11 14:50:00,16.7,16.74,16.69,16.73,91800.0,14.3672,14.4016,14.3586,14.393,91800.0
2013-11-11 14:55:00,16.73,16.77,16.73,16.74,101100.0,14.393,14.4274,14.393,14.4016,101100.0
2013-11-11 15:00:00,16.73,16.75,16.71,16.72,87000.0,14.393,14.4102,14.3758,14.3844,87000.0
2013-11-11 15:05:00,16.71,16.76,16.71,16.73,133700.0,14.3758,14.4188,14.3758,14.393,133700.0
2013-11-11 15:10:00,16.74,16.77,16.74,16.75,139200.0,14.4016,14.4274,14.4016,14.4102,139200.0
2013-11-11 15:15:00,16.75,16.76,16.74,16.74,49200.0,14.4102,14.4188,14.4016,14.4016,49200.0
2013-11-11 15:20:00,16.74,16.76,16.72,16.74,65200.0,14.4016,14.4188,14.3844,14.4016,65200.0
2013-11-11 15:25:00,16.74,16.76,16.73,16.75,58400.0,14.4016,14.4188,14.393,14.4102,58400.0
2013-11-11 15:30:00,16.76,16.76,16.73,16.73,72900.0,14.4188,14.4188,14.393,14.393,72900.0
2013-11-11 15:35:00,16.73,16.77,16.73,16.77,74700.0,14.393,14.4274,14.393,14.4274,74700.0
2013-11-11 15:40:00,16.76,16.77,16.74,16.75,95000.0,14.4188,14.4274,14.4016,14.4102,95000.0
2013-11-11 15:45:00,16.76,16.76,16.69,16.7,190000.0,14.4188,14.4188,14.3586,14.3672,190000.0
2013-11-11 15:50:00,16.7,16.71,16.69,16.7,209600.0,14.3672,14.3758,14.3586,14.3672,209600.0
2013-11-11 15:55:00,16.7,16.71,16.69,16.7,479200.0,14.3672,14.3758,14.3586,14.3672,479200.0
2013-11-12 09:30:00,16.69,16.8,16.67,16.73,372100.0,14.3586,14.4532,14.3413,14.393,372100.0
2013-11-12 09:35:00,16.73,16.76,16.72,16.74,210500.0,14.393,14.4188,14.3844,14.4016,210500.0
2013-11-12 09:40:00,16.73,16.81,16.72,16.8,195600.0,14.393,14.4618,14.3844,14.4532,195600.0
2013-11-12 09:45:00,16.81,16.84,16.78,16.79,151000.0,14.4618,14.4876,14.436,14.4446,151000.0
2013-11-12 09:50:00,16.78,16.79,16.7,16.7,153400.0,14.436,14.4446,14.3672,14.3672,153400.0
2013-11-12 09:55:00,16.7,16.75,16.7,16.71,155500.0,14.3672,14.4102,14.3672,14.3758,155500.0
2013-11-12 10:00:00,16.71,16.72,16.61,16.67,246400.0,14.3758,14.3844,14.2897,14.3413,246400.0
2013-11-12 10:05:00,16.67,16.72,16.66,16.69,134400.0,14.3413,14.3844,14.3327,14.3586,134400.0
2013-11-12 10:10:00,16.68,16.74,16.65,16.73,112900.0,14.3499,14.4016,14.3241,14.393,112900.0
2013-11-12 10:15:00,16.73,16.8,16.72,16.77,172900.0,14.393,14.4532,14.3844,14.4274,172900.0
2013-11-12 10:20:00,16.77,16.77,16.64,16.64,176400.0,14.4274,14.4274,14.3155,14.3155,176400.0
2013-11-12 10:25:00,16.64,16.66,16.62,16.64,93100.0,14.3155,14.3327,14.2983,14.3155,93100.0
2013-11-12 10:30:00,16.64,16.69,16.63,16.64,122700.0,14.3155,14.3586,14.3069,14.3155,122700.0
2013-11-12 10:35:00,16.64,16.68,16.63,16.63,45900.0,14.3155,14.3499,14.3069,14.3069,45900.0
2013-11-12 10:40:00,16.63,16.7,16.62,16.66,87800.0,14.3069,14.3672,14.2983,14.3327,87800.0
2013-11-12 10:45:00,16.65,16.65,16.61,16.65,164400.0,14.3241,14.3241,14.2897,14.3241,164400.0
2013-11-12 10:50:00,16.65,16.65,16.6,16.6,82000.0,14.3241,14.3241,14.2811,14.2811,82000.0
2013-11-12 10:55:00,16.6,16.61,16.55,16.58,67800.0,14.2811,14.2897,14.2381,14.2639,67800.0
2013-11-12 11:00:00,16.58,16.6,16.56,16.57,68100.0,14.2639,14.2811,14.2467,14.2553,68100.0
2013-11-12 11:05:00,16.56,16.59,16.55,16.57,89400.0,14.2467,14.2725,14.2381,14.2553,89400.0
2013-11-12 11:10:00,16.57,16.63,16.57,16.62,99000.0,14.2553,14.3069,14.2553,14.2983,99000.0
2013-11-12 11:15:00,16.63,16.64,16.6,16.62,156500.0,14.3069,14.3155,14.2811,14.2983,156500.0
2013-11-12 11:20:00,16.62,16.63,16.58,16.58,98700.0,14.2983,14.3069,14.2639,14.2639,98700.0
2013-11-12 11:25:00,16.58,16.59,16.55,16.57,41600.0,14.2639,14.2725,14.2381,14.2553,41600.0
2013-11-12 11:30:00,16.56,16.59,16.53,16.56,136600.0,14.2467,14.2725,14.2209,14.2467,136600.0
2013-11-12 11:35:00,16.55,16.56,16.52,16.55,148900.0,14.2381,14.2467,14.2123,14.2381,148900.0
2013-11-12 11:40:00,16.55,16.59,16.55,16.55,51400.0,14.2381,14.2725,14.2381,14.2381,51400.0
2013-11-12 11:45:00,16.56,16.59,16.53,16.59,254200.0,14.2467,14.2725,14.2209,14.2725,254200.0
2013-11-12 11:50:00,16.59,16.63,16.59,16.63,46900.0,14.2725,14.3069,14.2725,14.3069,46900.0
2013-11-12 11:55:00,16.63,16.64,16.61,16.62,46800.0,14.3069,14.3155,14.2897,14.2983,46800.0
2013-11-12 12:00:00,16.62,16.64,16.59,16.6,53200.0,14.2983,14.3155,14.2725,14.2811,53200.0
2013-11-12 12:05:00,16.61,16.61,16.57,16.58,78400.0,14.2897,14.2897,14.2553,14.2639,78400.0
2013-11-12 12:10:00,16.58,16.59,16.57,16.58,35400.0,14.2639,14.2725,14.2553,14.2639,35400.0
2013-11-12 12:15:00,16.58,16.58,16.55,16.56,45500.0,14.2639,14.2639,14.2381,14.2467,45500.0
2013-11-12 12:20:00,16.56,16.57,16.55,16.55,82300.0,14.2467,14.2553,14.2381,14.2381,82300.0
2013-11-12 12:25:00,16.55,16.55,16.51,16.51,74500.0,14.2381,14.2381,14.2037,14.2037,74500.0
2013-11-12 12:30:00,16.51,16.53,16.5,16.51,86800.0,14.2037,14.2209,14.1951,14.2037,86800.0
2013-11-12 12:35:00,16.51,16.53,16.5,16.52,51700.0,14.2037,14.2209,14.1951,14.2123,51700.0
2013-11-12 12:40:00,16.52,16.54,16.5,16.53,81700.0,14.2123,14.2295,14.1951,14.2209,81700.0
2013-11-12 12:45:00,16.53,16.55,16.52,16.54,29700.0,14.2209,14.2381,14.2123,14.2295,29700.0
2013-11-12 12:50:00,16.53,16.55,16.53,16.55,34400.0,14.2209,14.2381,14.2209,14.2381,34400.0
2013-11-12 12:55:00,16.55,16.59,16.55,16.59,527300.0,14.2381,14.2725,14.2381,14.2725,527300.0
2013-11-12 13:00:00,16.59,16.63,16.58,16.63,51800.0,14.2725,14.3069,14.2639,14.3069,51800.0
2013-11-12 13:05:00,16.63,16.71,16.63,16.68,248500.0,14.3069,14.3758,14.3069,14.3499,248500.0
2013-11-12 13:10:00,16.68,16.72,16.68,16.71,333300.0,14.3499,14.3844,14.3499,14.3758,333300.0
2013-11-12 13:15:00,16.71,16.75,16.71,16.75,61000.0,14.3758,14.4102,14.3758,14.4102,61000.0
2013-11-12 13:20:00,16.74,16.79,16.73,16.75,143300.0,14.4016,14.4446,14.393,14.4102,143300.0
2013-11-12 13:25:00,16.75,16.75,16.69,16.69,66400.0,14.4102,14.4102,14.3586,14.3586,66400.0
2013-11-12 13:30:00,16.69,16.72,16.68,16.7,80700.0,14.3586,14.3844,14.3499,14.3672,80700.0
2013-11-12 13:35:00,16.7,16.75,16.68,16.75,102100.0,14.3672,14.4102,14.3499,14.4102,102100.0
2013-11-12 13:40:00,16.76,16.82,16.73,16.8,232600.0,14.4188,14.4704,14.393,14.4532,232600.0
2013-11-12 13:45:00,16.79,16.87,16.79,16.85,118700.0,14.4446,14.5134,14.4446,14.4962,118700.0
2013-11-12 13:50:00,16.85,16.92,16.85,16.86,133600.0,14.4962,14.5564,14.4962,14.5048,133600.0
2013-11-12 13:55:00,16.87,16.99,16.87,16.94,311900.0,14.5134,14.6166,14.5134,14.5736,311900.0
2013-11-12 14:00:00,16.93,16.97,16.92,16.93,124000.0,14.565,14.5994,14.5564,14.565,124000.0
2013-11-12 14:05:00,16.93,16.93,16.85,16.85,130000.0,14.565,14.565,14.4962,14.4962,130000.0
2013-11-12 14:10:00,16.85,16.87,16.83,16.85,76000.0,14.4962,14.5134,14.479,14.4962,76000.0
2013-11-12 14:15:00,16.84,16.84,16.77,16.81,132500.0,14.4876,14.4876,14.4274,14.4618,132500.0
2013-11-12 14:20:00,16.81,16.81,16.77,16.79,47300.0,14.4618,14.4618,14.4274,14.4446,47300.0
2013-11-12 14:25:00,16.8,16.8,16.7,16.7,86100.0,14.4532,14.4532,14.3672,14.3672,86100.0
2013-11-12 14:30:00,16.7,16.75,16.69,16.71,61000.0,14.3672,14.4102,14.3586,14.3758,61000.0
2013-11-12 14:35:00,16.71,16.74,16.68,16.7,103700.0,14.3758,14.4016,14.3499,14.3672,103700.0
2013-11-12 14:40:00,16.69,16.71,16.67,16.71,58000.0,14.3586,14.3758,14.3413,14.3758,58000.0
2013-11-12 14:45:00,16.7,16.71,16.66,16.68,61600.0,14.3672,14.3758,14.3327,14.3499,61600.0
2013-11-12 14:50:00,16.68,16.72,16.67,16.72,160500.0,14.3499,14.3844,14.3413,14.3844,160500.0
2013-11-12 14:55:00,16.71,16.76,16.68,16.74,152500.0,14.3758,14.4188,14.3499,14.4016,152500.0
2013-11-12 15:00:00,16.74,16.77,16.74,16.75,94900.0,14.4016,14.4274,14.4016,14.4102,94900.0
2013-11-12 15:05:00,16.75,16.82,16.75,16.81,108800.0,14.4102,14.4704,14.4102,14.4618,108800.0
2013-11-12 15:10:00,16.81,16.86,16.81,16.86,132700.0,14.4618,14.5048,14.4618,14.5048,132700.0
2013-11-12 15:15:00,16.86,16.89,16.82,16.85,334600.0,14.5048,14.5306,14.4704,14.4962,334600.0
2013-11-12 15:20:00,16.85,16.86,16.77,16.78,195700.0,14.4962,14.5048,14.4274,14.436,195700.0
2013-11-12 15:25:00,16.78,16.78,16.73,16.75,185000.0,14.436,14.436,14.393,14.4102,185000.0
2013-11-12 15:30:00,16.75,16.78,16.73,16.76,161300.0,14.4102,14.436,14.393,14.4188,161300.0
2013-11-12 15:35:00,16.76,16.77,16.75,16.77,459500.0,14.4188,14.4274,14.4102,14.4274,459500.0
2013-11-12 15:40:00,16.77,16.79,16.75,16.77,77200.0,14.4274,14.4446,14.4102,14.4274,77200.0
2013-11-12 15:45:00,16.77,16.78,16.73,16.73,269200.0,14.4274,14.436,14.393,14.393,269200.0
2013-11-12 15:50:00,16.73,16.77,16.73,16.75,241700.0,14.393,14.4274,14.393,14.4102,241700.0
2013-11-12 15:55:00,16.76,16.76,16.75,16.75,402600.0,14.4188,14.4188,14.4102,14.4102,402600.0
2013-11-13 09:30:00,16.69,16.88,16.64,16.88,117800.0,14.3586,14.522,14.3155,14.522,117800.0
2013-11-13 09:35:00,16.89,17.03,16.89,16.99,119500.0,14.5306,14.6511,14.5306,14.6166,119500.0
2013-11-13 09:40:00,17.0,17.0,16.88,16.88,116700.0,14.6252,14.6252,14.522,14.522,116700.0
2013-11-13 09:45:00,16.87,16.89,16.78,16.86,159900.0,14.5134,14.5306,14.436,14.5048,159900.0
2013-11-13 09:50:00,16.86,16.86,16.78,16.83,107900.0,14.5048,14.5048,14.436,14.479,107900.0
2013-11-13 09:55:00,16.83,16.87,16.79,16.84,101800.0,14.479,14.5134,14.4446,14.4876,101800.0
2013-11-13 10:00:00,16.83,16.87,16.77,16.8,77200.0,14.479,14.5134,14.4274,14.4532,77200.0
2013-11-13 10:05:00,16.81,16.81,16.75,16.78,122900.0,14.4618,14.4618,14.4102,14.436,122900.0
2013-11-13 10:10:00,16.78,16.87,16.78,16.87,75000.0,14.436,14.5134,14.436,14.5134,75000.0
2013-11-13 10:15:00,16.87,16.89,16.83,16.86,54600.0,14.5134,14.5306,14.479,14.5048,54600.0
2013-11-13 10:20:00,16.86,16.87,16.84,16.87,38200.0,14.5048,14.5134,14.4876,14.5134,38200.0
2013-11-13 10:25:00,16.87,16.9,16.85,16.9,59200.0,14.5134,14.5392,14.4962,14.5392,59200.0
2013-11-13 10:30:00,16.9,16.94,16.87,16.89,196100.0,14.5392,14.5736,14.5134,14.5306,196100.0
2013-11-13 10:35:00,16.89,16.9,16.86,16.9,80700.0,14.5306,14.5392,14.5048,14.5392,80700.0
2013-11-13 10:40:00,16.9,16.96,16.9,16.95,71000.0,14.5392,14.5908,14.5392,14.5822,71000.0
2013-11-13 10:45:00,16.96,16.96,16.91,16.93,59900.0,14.5908,14.5908,14.5478,14.565,59900.0
2013-11-13 10:50:00,16.93,16.94,16.92,16.94,41800.0,14.565,14.5736,14.5564,14.5736,41800.0
2013-11-13 10:55:00,16.95,16.95,16.91,16.92,38700.0,14.5822,14.5822,14.5478,14.5564,38700.0
2013-11-13 11:00:00,16.92,16.92,16.88,16.91,78500.0,14.5564,14.5564,14.522,14.5478,78500.0
2013-11-13 11:05:00,16.91,16.93,16.89,16.89,71200.0,14.5478,14.565,14.5306,14.5306,71200.0
2013-11-13 11:10:00,16.9,16.91,16.85,16.86,100800.0,14.5392,14.5478,14.4962,14.5048,100800.0
2013-11-13 11:15:00,16.85,16.87,16.84,16.87,71000.0,14.4962,14.5134,14.4876,14.5134,71000.0
2013-11-13 11:20:00,16.86,16.88,16.85,16.86,65600.0,14.5048,14.522,14.4962,14.5048,65600.0
2013-11-13 11:25:00,16.86,16.87,16.85,16.85,72000.0,14.5048,14.5134,14.4962,14.4962,72000.0
2013-11-13 11:30:00,16.85,16.88,16.85,16.85,83900.0,14.4962,14.522,14.4962,14.4962,83900.0
2013-11-13 11:35:00,16.85,16.86,16.83,16.85,84800.0,14.4962,14.5048,14.479,14.4962,84800.0
2013-11-13 11:40:00,16.85,16.86,16.82,16.84,70800.0,14.4962,14.5048,14.4704,14.4876,70800.0
2013-11-13 11:45:00,16.84,16.87,16.83,16.85,51600.0,14.4876,14.5134,14.479,14.4962,51600.0
2013-11-13 11:50:00,16.84,16.85,16.83,16.83,16800.0,14.4876,14.4962,14.479,14.479,16800.0
2013-11-13 11:55:00,16.83,16.9,16.83,16.9,43100.0,14.479,14.5392,14.479,14.5392,43100.0
2013-11-13 12:00:00,16.89,16.93,16.88,16.91,65000.0,14.5306,14.565,14.522,14.5478,65000.0
2013-11-13 12:05:00,16.91,16.96,16.91,16.96,36700.0,14.5478,14.5908,14.5478,14.5908,36700.0
2013-11-13 12:10:00,16.96,16.96,16.91,16.95,61300.0,14.5908,14.5908,14.5478,14.5822,61300.0
2013-11-13 12:15:00,16.95,16.97,16.94,16.96,43900.0,14.5822,14.5994,14.5736,14.5908,43900.0
2013-11-13 12:20:00,16.96,17.0,16.96,16.98,85000.0,14.5908,14.6252,14.5908,14.608,85000.0
2013-11-13 12:25:00,16.98,17.02,16.98,17.02,56600.0,14.608,14.6425,14.608,14.6425,56600.0
2013-11-13 12:30:00,17.02,17.04,17.01,17.01,81700.0,14.6425,14.6597,14.6339,14.6339,81700.0
2013-11-13 12:35:00,17.02,17.02,17.0,17.01,147800.0,14.6425,14.6425,14.6252,14.6339,147800.0
2013-11-13 12:40:00,17.01,17.07,17.0,17.06,79300.0,14.6339,14.6855,14.6252,14.6769,79300.0
2013-11-13 12:45:00,17.07,17.09,17.04,17.07,86000.0,14.6855,14.7027,14.6597,14.6855,86000.0
2013-11-13 12:50:00,17.07,17.14,17.07,17.14,106200.0,14.6855,14.7457,14.6855,14.7457,106200.0
2013-11-13 12:55:00,17.14,17.2,17.14,17.15,193000.0,14.7457,14.7973,14.7457,14.7543,193000.0
2013-11-13 13:00:00,17.16,17.16,17.07,17.09,58300.0,14.7629,14.7629,14.6855,14.7027,58300.0
2013-11-13 13:05:00,17.08,17.08,17.06,17.08,70300.0,14.6941,14.6941,14.6769,14.6941,70300.0
2013-11-13 13:10:00,17.08,17.09,17.04,17.04,34900.0,14.6941,14.7027,14.6597,14.6597,34900.0
2013-11-13 13:15:00,17.04,17.05,17.01,17.04,27500.0,14.6597,14.6683,14.6339,14.6597,27500.0
2013-11-13 13:20:00,17.04,17.05,17.01,17.05,32700.0,14.6597,14.6683,14.6339,14.6683,32700.0
2013-11-13 13:25:00,17.05,17.08,17.02,17.07,38900.0,14.6683,14.6941,14.6425,14.6855,38900.0
2013-11-13 13:30:00,17.07,17.1,17.06,17.1,67700.0,14.6855,14.7113,14.6769,14.7113,67700.0
2013-11-13 13:35:00,17.1,17.12,17.1,17.1,50900.0,14.7113,14.7285,14.7113,14.7113,50900.0
2013-11-13 13:40:00,17.1,17.12,17.08,17.09,45400.0,14.7113,14.7285,14.6941,14.7027,45400.0
2013-11-13 13:45:00,17.1,17.11,17.08,17.09,75100.0,14.7113,14.7199,14.6941,14.7027,75100.0
2013-11-13 13:50:00,17.08,17.11,17.07,17.08,44000.0,14.6941,14.7199,14.6855,14.6941,44000.0
2013-11-13 13:55:00,17.08,17.09,17.05,17.06,36200.0,14.6941,14.7027,14.6683,14.6769,36200.0
2013-11-13 14:00:00,17.06,17.07,17.03,17.04,87500.0,14.6769,14.6855,14.6511,14.6597,87500.0
2013-11-13 14:05:00,17.05,17.05,16.99,17.0,73500.0,14.6683,14.6683,14.6166,14.6252,73500.0
2013-11-13 14:10:00,16.99,17.01,16.98,17.0,68800.0,14.6166,14.6339,14.608,14.6252,68800.0
2013-11-13 14:15:00,16.99,16.99,16.96,16.96,60600.0,14.6166,14.6166,14.5908,14.5908,60600.0
2013-11-13 14:20:00,16.96,17.01,16.96,17.01,39200.0,14.5908,14.6339,14.5908,14.6339,39200.0
2013-11-13 14:25:00,17.0,17.02,16.99,17.01,77400.0,14.6252,14.6425,14.6166,14.6339,77400.0
2013-11-13 14:30:00,17.01,17.02,16.99,17.0,74900.0,14.6339,14.6425,14.6166,14.6252,74900.0
2013-11-13 14:35:00,17.0,17.0,16.95,16.96,51400.0,14.6252,14.6252,14.5822,14.5908,51400.0
2013-11-13 14:40:00,16.96,16.96,16.94,16.96,49500.0,14.5908,14.5908,14.5736,14.5908,49500.0
2013-11-13 14:45:00,16.96,16.98,16.95,16.97,57500.0,14.5908,14.608,14.5822,14.5994,57500.0
2013-11-13 14:50:00,16.98,17.0,16.96,17.0,61200.0,14.608,14.6252,14.5908,14.6252,61200.0
2013-11-13 14:55:00,17.0,17.0,16.95,16.96,45900.0,14.6252,14.6252,14.5822,14.5908,45900.0
2013-11-13 15:00:00,16.97,16.98,16.95,16.96,40000.0,14.5994,14.608,14.5822,14.5908,40000.0
2013-11-13 15:05:00,16.96,16.98,16.96,16.96,51600.0,14.5908,14.608,14.5908,14.5908,51600.0
2013-11-13 15:10:00,16.96,16.96,16.94,16.96,76600.0,14.5908,14.5908,14.5736,14.5908,76600.0
2013-11-13 15:15:00,16.96,16.96,16.95,16.96,24100.0,14.5908,14.5908,14.5822,14.5908,24100.0
2013-11-13 15:20:00,16.95,16.97,16.95,16.96,26500.0,14.5822,14.5994,14.5822,14.5908,26500.0
2013-11-13 15:25:00,16.97,16.98,16.96,16.96,209600.0,14.5994,14.608,14.5908,14.5908,209600.0
2013-11-13 15:30:00,16.96,17.0,16.95,17.0,148300.0,14.5908,14.6252,14.5822,14.6252,148300.0
2013-11-13 15:35:00,17.0,17.04,16.98,17.01,182400.0,14.6252,14.6597,14.608,14.6339,182400.0
2013-11-13 15:40:00,17.01,17.04,17.0,17.01,129200.0,14.6339,14.6597,14.6252,14.6339,129200.0
2013-11-13 15:45:00,17.02,17.07,17.01,17.06,225700.0,14.6425,14.6855,14.6339,14.6769,225700.0
2013-11-13 15:50:00,17.06,17.07,17.02,17.04,314300.0,14.6769,14.6855,14.6425,14.6597,314300.0
2013-11-13 15:55:00,17.04,17.05,17.02,17.04,454500.0,14.6597,14.6683,14.6425,14.6597,454500.0
2013-11-14 09:30:00,17.1,17.2,17.1,17.19,86300.0,14.7113,14.7973,14.7113,14.7887,86300.0
2013-11-14 09:35:00,17.2,17.3,17.2,17.28,143800.0,14.7973,14.8833,14.7973,14.8661,143800.0
2013-11-14 09:40:00,17.29,17.3,17.19,17.2,181200.0,14.8747,14.8833,14.7887,14.7973,181200.0
2013-11-14 09:45:00,17.22,17.23,17.1,17.11,98300.0,14.8145,14.8231,14.7113,14.7199,98300.0
2013-11-14 09:50:00,17.11,17.17,17.07,17.15,90500.0,14.7199,14.7715,14.6855,14.7543,90500.0
2013-11-14 09:55:00,17.15,17.15,17.09,17.14,70000.0,14.7543,14.7543,14.7027,14.7457,70000.0
2013-11-14 10:00:00,17.13,17.16,17.05,17.14,160800.0,14.7371,14.7629,14.6683,14.7457,160800.0
2013-11-14 10:05:00,17.14,17.21,17.13,17.2,135700.0,14.7457,14.8059,14.7371,14.7973,135700.0
2013-11-14 10:10:00,17.21,17.26,17.2,17.25,103400.0,14.8059,14.8489,14.7973,14.8403,103400.0
2013-11-14 10:15:00,17.25,17.28,17.24,17.28,104500.0,14.8403,14.8661,14.8317,14.8661,104500.0
2013-11-14 10:20:00,17.28,17.31,17.25,17.31,170500.0,14.8661,14.8919,14.8403,14.8919,170500.0
2013-11-14 10:25:00,17.31,17.4,17.31,17.32,156400.0,14.8919,14.9694,14.8919,14.9005,156400.0
2013-11-14 10:30:00,17.31,17.43,17.31,17.43,88800.0,14.8919,14.9952,14.8919,14.9952,88800.0
2013-11-14 10:35:00,17.43,17.51,17.42,17.49,157700.0,14.9952,15.064,14.9866,15.0468,157700.0
2013-11-14 10:40:00,17.48,17.51,17.47,17.47,127400.0,15.0382,15.064,15.0296,15.0296,127400.0
2013-11-14 10:45:00,17.46,17.5,17.43,17.45,113300.0,15.021,15.0554,14.9952,15.0124,113300.0
2013-11-14 10:50:00,17.44,17.45,17.36,17.39,64600.0,15.0038,15.0124,14.935,14.9608,64600.0
2013-11-14 10:55:00,17.4,17.49,17.4,17.48,100400.0,14.9694,15.0468,14.9694,15.0382,100400.0
2013-11-14 11:00:00,17.47,17.47,17.44,17.47,45800.0,15.0296,15.0296,15.0038,15.0296,45800.0
2013-11-14 11:05:00,17.47,17.47,17.39,17.41,70400.0,15.0296,15.0296,14.9608,14.978,70400.0
2013-11-14 11:10:00,17.41,17.45,17.39,17.45,108700.0,14.978,15.0124,14.9608,15.0124,108700.0
2013-11-14 11:15:00,17.45,17.56,17.45,17.56,257100.0,15.0124,15.107,15.0124,15.107,257100.0
2013-11-14 11:20:00,17.57,17.62,17.57,17.61,124400.0,15.1156,15.1586,15.1156,15.15,124400.0
2013-11-14 11:25:00,17.61,17.65,17.59,17.59,202200.0,15.15,15.1844,15.1328,15.1328,202200.0
2013-11-14 11:30:00,17.6,17.62,17.58,17.61,145400.0,15.1414,15.1586,15.1242,15.15,145400.0
2013-11-14 11:35:00,17.61,17.64,17.58,17.62,78400.0,15.15,15.1758,15.1242,15.1586,78400.0
2013-11-14 11:40:00,17.63,17.65,17.6,17.64,92800.0,15.1672,15.1844,15.1414,15.1758,92800.0
2013-11-14 11:45:00,17.64,17.69,17.64,17.69,116100.0,15.1758,15.2189,15.1758,15.2189,116100.0
2013-11-14 11:50:00,17.68,17.72,17.66,17.66,118400.0,15.2103,15.2447,15.1931,15.1931,118400.0
2013-11-14 11:55:00,17.65,17.69,17.64,17.67,377500.0,15.1844,15.2189,15.1758,15.2017,377500.0
2013-11-14 12:00:00,17.66,17.69,17.65,17.67,98900.0,15.1931,15.2189,15.1844,15.2017,98900.0
2013-11-14 12:05:00,17.68,17.69,17.66,17.68,66500.0,15.2103,15.2189,15.1931,15.2103,66500.0
2013-11-14 12:10:00,17.68,17.75,17.67,17.75,89400.0,15.2103,15.2705,15.2017,15.2705,89400.0
2013-11-14 12:15:00,17.74,17.8,17.72,17.79,108300.0,15.2619,15.3135,15.2447,15.3049,108300.0
2013-11-14 12:20:00,17.79,17.79,17.73,17.75,55600.0,15.3049,15.3049,15.2533,15.2705,55600.0
2013-11-14 12:25:00,17.74,17.77,17.73,17.76,70600.0,15.2619,15.2877,15.2533,15.2791,70600.0
2013-11-14 12:30:00,17.77,17.88,17.77,17.87,222000.0,15.2877,15.3823,15.2877,15.3737,222000.0
2013-11-14 12:35:00,17.86,17.93,17.85,17.92,106700.0,15.3651,15.4253,15.3565,15.4167,106700.0
2013-11-14 12:40:00,17.93,18.0,17.88,17.89,578400.0,15.4253,15.4856,15.3823,15.3909,578400.0
2013-11-14 12:45:00,17.89,17.9,17.81,17.81,125300.0,15.3909,15.3995,15.3221,15.3221,125300.0
2013-11-14 12:50:00,17.81,17.85,17.79,17.8,83400.0,15.3221,15.3565,15.3049,15.3135,83400.0
2013-11-14 12:55:00,17.82,17.82,17.76,17.77,54700.0,15.3307,15.3307,15.2791,15.2877,54700.0
2013-11-14 13:00:00,17.77,17.77,17.73,17.75,113500.0,15.2877,15.2877,15.2533,15.2705,113500.0
2013-11-14 13:05:00,17.75,17.81,17.75,17.78,94100.0,15.2705,15.3221,15.2705,15.2963,94100.0
2013-11-14 13:10:00,17.78,17.79,17.71,17.75,138500.0,15.2963,15.3049,15.2361,15.2705,138500.0
2013-11-14 13:15:00,17.76,17.82,17.75,17.81,123500.0,15.2791,15.3307,15.2705,15.3221,123500.0
2013-11-14 13:20:00,17.82,17.85,17.81,17.85,73800.0,15.3307,15.3565,15.3221,15.3565,73800.0
2013-11-14 13:25:00,17.85,17.86,17.82,17.84,107000.0,15.3565,15.3651,15.3307,15.3479,107000.0
2013-11-14 13:30:00,17.84,17.84,17.8,17.81,46600.0,15.3479,15.3479,15.3135,15.3221,46600.0
2013-11-14 13:35:00,17.81,17.81,17.77,17.79,79000.0,15.3221,15.3221,15.2877,15.3049,79000.0
2013-11-14 13:40:00,17.78,17.81,17.78,17.79,74200.0,15.2963,15.3221,15.2963,15.3049,74200.0
2013-11-14 13:45:00,17.78,17.83,17.78,17.81,50800.0,15.2963,15.3393,15.2963,15.3221,50800.0
2013-11-14 13:50:00,17.81,17.82,17.79,17.79,94300.0,15.3221,15.3307,15.3049,15.3049,94300.0
2013-11-14 13:55:00,17.8,17.8,17.73,17.76,81500.0,15.3135,15.3135,15.2533,15.2791,81500.0
2013-11-14 14:00:00,17.75,17.79,17.74,17.79,65500.0,15.2705,15.3049,15.2619,15.3049,65500.0
2013-11-14 14:05:00,17.79,17.81,17.78,17.79,132700.0,15.3049,15.3221,15.2963,15.3049,132700.0
2013-11-14 14:10:00,17.79,17.82,17.78,17.81,108200.0,15.3049,15.3307,15.2963,15.3221,108200.0
2013-11-14 14:15:00,17.82,17.84,17.81,17.84,50000.0,15.3307,15.3479,15.3221,15.3479,50000.0
2013-11-14 14:20:00,17.84,17.87,17.83,17.86,192400.0,15.3479,15.3737,15.3393,15.3651,192400.0
2013-11-14 14:25:00,17.87,17.88,17.86,17.88,122700.0,15.3737,15.3823,15.3651,15.3823,122700.0
2013-11-14 14:30:00,17.88,17.89,17.83,17.84,177600.0,15.3823,15.3909,15.3393,15.3479,177600.0
2013-11-14 14:35:00,17.83,17.85,17.83,17.85,30300.0,15.3393,15.3565,15.3393,15.3565,30300.0
2013-11-14 14:40:00,17.85,17.86,17.84,17.85,84600.0,15.3565,15.3651,15.3479,15.3565,84600.0
2013-11-14 14:45:00,17.85,17.89,17.85,17.89,115200.0,15.3565,15.3909,15.3565,15.3909,115200.0
2013-11-14 14:50:00,17.89,17.89,17.85,17.87,101800.0,15.3909,15.3909,15.3565,15.3737,101800.0
2013-11-14 14:55:00,17.86,17.87,17.81,17.82,77800.0,15.3651,15.3737,15.3221,15.3307,77800.0
2013-11-14 15:00:00,17.81,17.82,17.77,17.8,144900.0,15.3221,15.3307,15.2877,15.3135,144900.0
2013-11-14 15:05:00,17.8,17.86,17.8,17.85,128400.0,15.3135,15.3651,15.3135,15.3565,128400.0
2013-11-14 15:10:00,17.85,17.86,17.82,17.84,105700.0,15.3565,15.3651,15.3307,15.3479,105700.0
2013-11-14 15:15:00,17.83,17.84,17.82,17.84,63400.0,15.3393,15.3479,15.3307,15.3479,63400.0
2013-11-14 15:20:00,17.83,17.87,17.83,17.85,241000.0,15.3393,15.3737,15.3393,15.3565,241000.0
2013-11-14 15:25:00,17.85,17.88,17.83,17.85,153400.0,15.3565,15.3823,15.3393,15.3565,153400.0
2013-11-14 15:30:00,17.86,17.89,17.84,17.88,167100.0,15.3651,15.3909,15.3479,15.3823,167100.0
2013-11-14 15:35:00,17.88,17.89,17.86,17.86,189900.0,15.3823,15.3909,15.3651,15.3651,189900.0
2013-11-14 15:40:00,17.87,17.91,17.85,17.91,271400.0,15.3737,15.4081,15.3565,15.4081,271400.0
2013-11-14 15:45:00,17.91,17.91,17.8,17.81,502700.0,15.4081,15.4081,15.3135,15.3221,502700.0
2013-11-14 15:50:00,17.81,17.84,17.79,17.8,618200.0,15.3221,15.3479,15.3049,15.3135,618200.0
2013-11-14 15:55:00,17.8,17.87,17.8,17.86,855800.0,15.3135,15.3737,15.3135,15.3651,855800.0
2013-11-15 09:30:00,17.97,18.1,17.95,18.04,371100.0,15.4597,15.5716,15.4425,15.52,371100.0
2013-11-15 09:35:00,18.05,18.18,18.03,18.13,193100.0,15.5286,15.6404,15.5114,15.5974,193100.0
2013-11-15 09:40:00,18.13,18.18,18.1,18.12,193400.0,15.5974,15.6404,15.5716,15.5888,193400.0
2013-11-15 09:45:00,18.12,18.15,18.07,18.07,418600.0,15.5888,15.6146,15.5458,15.5458,418600.0
2013-11-15 09:50:00,18.07,18.08,17.97,18.04,257200.0,15.5458,15.5544,15.4597,15.52,257200.0
2013-11-15 09:55:00,18.05,18.09,17.99,18.02,95500.0,15.5286,15.563,15.477,15.5028,95500.0
2013-11-15 10:00:00,18.01,18.04,17.99,18.02,165700.0,15.4942,15.52,15.477,15.5028,165700.0
2013-11-15 10:05:00,18.01,18.03,17.96,17.98,90400.0,15.4942,15.5114,15.4511,15.4684,90400.0
2013-11-15 10:10:00,17.98,18.07,17.97,18.05,95800.0,15.4684,15.5458,15.4597,15.5286,95800.0
2013-11-15 10:15:00,18.05,18.07,18.02,18.05,76500.0,15.5286,15.5458,15.5028,15.5286,76500.0
2013-11-15 10:20:00,18.05,18.09,18.03,18.03,222900.0,15.5286,15.563,15.5114,15.5114,222900.0
2013-11-15 10:25:00,18.03,18.13,18.03,18.11,199400.0,15.5114,15.5974,15.5114,15.5802,199400.0
2013-11-15 10:30:00,18.11,18.12,18.08,18.12,74000.0,15.5802,15.5888,15.5544,15.5888,74000.0
2013-11-15 10:35:00,18.12,18.13,18.06,18.06,90100.0,15.5888,15.5974,15.5372,15.5372,90100.0
2013-11-15 10:40:00,18.07,18.08,18.04,18.07,209400.0,15.5458,15.5544,15.52,15.5458,209400.0
2013-11-15 10:45:00,18.08,18.11,18.05,18.11,170500.0,15.5544,15.5802,15.5286,15.5802,170500.0
2013-11-15 10:50:00,18.12,18.12,18.08,18.09,51000.0,15.5888,15.5888,15.5544,15.563,51000.0
2013-11-15 10:55:00,18.09,18.09,18.07,18.09,40700.0,15.563,15.563,15.5458,15.563,40700.0
2013-11-15 11:00:00,18.08,18.14,18.08,18.13,70600.0,15.5544,15.606,15.5544,15.5974,70600.0
2013-11-15 11:05:00,18.14,18.17,18.13,18.15,86500.0,15.606,15.6318,15.5974,15.6146,86500.0
2013-11-15 11:10:00,18.15,18.17,18.13,18.14,87100.0,15.6146,15.6318,15.5974,15.606,87100.0
2013-11-15 11:15:00,18.14,18.14,18.05,18.09,118800.0,15.606,15.606,15.5286,15.563,118800.0
2013-11-15 11:20:00,18.08,18.12,18.08,18.12,116800.0,15.5544,15.5888,15.5544,15.5888,116800.0
2013-11-15 11:25:00,18.11,18.12,18.09,18.09,54200.0,15.5802,15.5888,15.563,15.563,54200.0
2013-11-15 11:30:00,18.09,18.11,18.05,18.06,103400.0,15.563,15.5802,15.5286,15.5372,103400.0
2013-11-15 11:35:00,18.06,18.07,17.96,17.96,147300.0,15.5372,15.5458,15.4511,15.4511,147300.0
2013-11-15 11:40:00,17.97,18.01,17.96,17.98,424700.0,15.4597,15.4942,15.4511,15.4684,424700.0
2013-11-15 11:45:00,17.99,17.99,17.97,17.99,149800.0,15.477,15.477,15.4597,15.477,149800.0
2013-11-15 11:50:00,17.98,18.0,17.98,17.98,479900.0,15.4684,15.4856,15.4684,15.4684,479900.0
2013-11-15 11:55:00,17.98,18.02,17.97,17.98,58400.0,15.4684,15.5028,15.4597,15.4684,58400.0
2013-11-15 12:00:00,17.98,18.02,17.98,18.0,109500.0,15.4684,15.5028,15.4684,15.4856,109500.0
2013-11-15 12:05:00,18.0,18.04,17.99,18.03,113300.0,15.4856,15.52,15.477,15.5114,113300.0
2013-11-15 12:10:00,18.03,18.05,18.03,18.04,31000.0,15.5114,15.5286,15.5114,15.52,31000.0
2013-11-15 12:15:00,18.04,18.06,18.03,18.06,125200.0,15.52,15.5372,15.5114,15.5372,125200.0
2013-11-15 12:20:00,18.05,18.07,18.05,18.06,65700.0,15.5286,15.5458,15.5286,15.5372,65700.0
2013-11-15 12:25:00,18.05,18.05,18.03,18.03,76800.0,15.5286,15.5286,15.5114,15.5114,76800.0
2013-11-15 12:30:00,18.03,18.06,18.03,18.05,81200.0,15.5114,15.5372,15.5114,15.5286,81200.0
2013-11-15 12:35:00,18.05,18.05,18.03,18.04,38700.0,15.5286,15.5286,15.5114,15.52,38700.0
2013-11-15 12:40:00,18.04,18.1,18.04,18.1,122600.0,15.52,15.5716,15.52,15.5716,122600.0
2013-11-15 12:45:00,18.1,18.11,18.09,18.11,80200.0,15.5716,15.5802,15.563,15.5802,80200.0
2013-11-15 12:50:00,18.11,18.11,18.08,18.09,110000.0,15.5802,15.5802,15.5544,15.563,110000.0
2013-11-15 12:55:00,18.08,18.09,18.07,18.09,22900.0,15.5544,15.563,15.5458,15.563,22900.0
2013-11-15 13:00:00,18.09,18.11,18.07,18.07,111700.0,15.563,15.5802,15.5458,15.5458,111700.0
2013-11-15 13:05:00,18.08,18.11,18.07,18.08,110500.0,15.5544,15.5802,15.5458,15.5544,110500.0
2013-11-15 13:10:00,18.09,18.1,18.08,18.1,71600.0,15.563,15.5716,15.5544,15.5716,71600.0
2013-11-15 13:15:00,18.09,18.11,18.09,18.1,38700.0,15.563,15.5802,15.563,15.5716,38700.0
2013-11-15 13:20:00,18.11,18.13,18.09,18.13,103300.0,15.5802,15.5974,15.563,15.5974,103300.0
2013-11-15 13:25:00,18.12,18.14,18.12,18.13,77000.0,15.5888,15.606,15.5888,15.5974,77000.0
2013-11-15 13:30:00,18.12,18.14,18.1,18.12,151700.0,15.5888,15.606,15.5716,15.5888,151700.0
2013-11-15 13:35:00,18.12,18.16,18.11,18.16,157600.0,15.5888,15.6232,15.5802,15.6232,157600.0
2013-11-15 13:40:00,18.16,18.2,18.15,18.19,165600.0,15.6232,15.6576,15.6146,15.649,165600.0
2013-11-15 13:45:00,18.18,18.19,18.15,18.16,69600.0,15.6404,15.649,15.6146,15.6232,69600.0
2013-11-15 13:50:00,18.15,18.17,18.13,18.16,76400.0,15.6146,15.6318,15.5974,15.6232,76400.0
2013-11-15 13:55:00,18.17,18.17,18.13,18.16,96000.0,15.6318,15.6318,15.5974,15.6232,96000.0
2013-11-15 14:00:00,18.15,18.17,18.15,18.16,84300.0,15.6146,15.6318,15.6146,15.6232,84300.0
2013-11-15 14:05:00,18.15,18.19,18.15,18.17,68000.0,15.6146,15.649,15.6146,15.6318,68000.0
2013-11-15 14:10:00,18.17,18.18,18.15,18.16,61100.0,15.6318,15.6404,15.6146,15.6232,61100.0
2013-11-15 14:15:00,18.16,18.17,18.13,18.14,45100.0,15.6232,15.6318,15.5974,15.606,45100.0
2013-11-15 14:20:00,18.14,18.15,18.13,18.14,72600.0,15.606,15.6146,15.5974,15.606,72600.0
2013-11-15 14:25:00,18.14,18.14,18.11,18.11,62500.0,15.606,15.606,15.5802,15.5802,62500.0
2013-11-15 14:30:00,18.12,18.15,18.11,18.14,87400.0,15.5888,15.6146,15.5802,15.606,87400.0
2013-11-15 14:35:00,18.14,18.15,18.13,18.14,51600.0,15.606,15.6146,15.5974,15.606,51600.0
2013-11-15 14:40:00,18.14,18.15,18.12,18.14,93000.0,15.606,15.6146,15.5888,15.606,93000.0
2013-11-15 14:45:00,18.14,18.17,18.14,18.16,154400.0,15.606,15.6318,15.606,15.6232,154400.0
2013-11-15 14:50:00,18.15,18.17,18.14,18.16,71500.0,15.6146,15.6318,15.606,15.6232,71500.0
2013-11-15 14:55:00,18.16,18.16,18.14,18.15,57800.0,15.6232,15.6232,15.606,15.6146,57800.0
2013-11-15 15:00:00,18.14,18.18,18.14,18.16,103100.0,15.606,15.6404,15.606,15.6232,103100.0
2013-11-15 15:05:00,18.16,18.17,18.14,18.15,81700.0,15.6232,15.6318,15.606,15.6146,81700.0
2013-11-15 15:10:00,18.16,18.18,18.15,18.15,94200.0,15.6232,15.6404,15.6146,15.6146,94200.0
2013-11-15 15:15:00,18.16,18.18,18.14,18.16,146400.0,15.6232,15.6404,15.606,15.6232,146400.0
2013-11-15 15:20:00,18.16,18.16,18.14,18.15,56900.0,15.6232,15.6232,15.606,15.6146,56900.0
2013-11-15 15:25:00,18.15,18.16,18.14,18.15,128100.0,15.6146,15.6232,15.606,15.6146,128100.0
2013-11-15 15:30:00,18.16,18.18,18.14,18.15,202800.0,15.6232,15.6404,15.606,15.6146,202800.0
2013-11-15 15:35:00,18.14,18.16,18.14,18.15,416400.0,15.606,15.6232,15.606,15.6146,416400.0
2013-11-15 15:40:00,18.15,18.16,18.11,18.12,395300.0,15.6146,15.6232,15.5802,15.5888,395300.0
2013-11-15 15:45:00,18.12,18.16,18.11,18.11,605200.0,15.5888,15.6232,15.5802,15.5802,605200.0
2013-11-15 15:50:00,18.11,18.12,18.06,18.07,388300.0,15.5802,15.5888,15.5372,15.5458,388300.0
2013-11-15 15:55:00,18.08,18.11,18.07,18.11,522500.0,15.5544,15.5802,15.5458,15.5802,522500.0
2013-11-18 09:30:00,18.09,18.2,18.07,18.19,236600.0,15.563,15.6576,15.5458,15.649,236600.0
2013-11-18 09:35:00,18.19,18.26,18.19,18.2,237800.0,15.649,15.7092,15.649,15.6576,237800.0
2013-11-18 09:40:00,18.19,18.25,18.16,18.25,299600.0,15.649,15.7006,15.6232,15.7006,299600.0
2013-11-18 09:45:00,18.25,18.28,18.24,18.24,146700.0,15.7006,15.7264,15.692,15.692,146700.0
2013-11-18 09:50:00,18.25,18.26,18.22,18.24,50900.0,15.7006,15.7092,15.6748,15.692,50900.0
2013-11-18 09:55:00,18.24,18.24,18.18,18.2,141400.0,15.692,15.692,15.6404,15.6576,141400.0
2013-11-18 10:00:00,18.2,18.26,18.18,18.25,228000.0,15.6576,15.7092,15.6404,15.7006,228000.0
2013-11-18 10:05:00,18.25,18.29,18.22,18.28,95200.0,15.7006,15.735,15.6748,15.7264,95200.0
2013-11-18 10:10:00,18.28,18.3,18.26,18.29,91000.0,15.7264,15.7436,15.7092,15.735,91000.0
2013-11-18 10:15:00,18.28,18.34,18.28,18.34,78800.0,15.7264,15.7781,15.7264,15.7781,78800.0
2013-11-18 10:20:00,18.34,18.42,18.33,18.4,215900.0,15.7781,15.8469,15.7695,15.8297,215900.0
2013-11-18 10:25:00,18.4,18.43,18.37,18.39,118000.0,15.8297,15.8555,15.8039,15.8211,118000.0
2013-11-18 10:30:00,18.4,18.45,18.4,18.44,76400.0,15.8297,15.8727,15.8297,15.8641,76400.0
2013-11-18 10:35:00,18.44,18.48,18.42,18.45,174100.0,15.8641,15.8985,15.8469,15.8727,174100.0
2013-11-18 10:40:00,18.45,18.45,18.4,18.4,86300.0,15.8727,15.8727,15.8297,15.8297,86300.0
2013-11-18 10:45:00,18.41,18.43,18.35,18.39,105000.0,15.8383,15.8555,15.7867,15.8211,105000.0
2013-11-18 10:50:00,18.39,18.44,18.39,18.44,110000.0,15.8211,15.8641,15.8211,15.8641,110000.0
2013-11-18 10:55:00,18.43,18.47,18.42,18.47,50600.0,15.8555,15.8899,15.8469,15.8899,50600.0
2013-11-18 11:00:00,18.47,18.5,18.45,18.49,139400.0,15.8899,15.9157,15.8727,15.9071,139400.0
2013-11-18 11:05:00,18.49,18.55,18.49,18.53,219600.0,15.9071,15.9587,15.9071,15.9415,219600.0
2013-11-18 11:10:00,18.52,18.57,18.52,18.55,114900.0,15.9329,15.9759,15.9329,15.9587,114900.0
2013-11-18 11:15:00,18.55,18.58,18.51,18.52,244900.0,15.9587,15.9845,15.9243,15.9329,244900.0
2013-11-18 11:20:00,18.52,18.59,18.52,18.59,137300.0,15.9329,15.9931,15.9329,15.9931,137300.0
2013-11-18 11:25:00,18.59,18.63,18.57,18.63,426600.0,15.9931,16.0276,15.9759,16.0276,426600.0
2013-11-18 11:30:00,18.62,18.63,18.57,18.58,217800.0,16.0189,16.0276,15.9759,15.9845,217800.0
2013-11-18 11:35:00,18.58,18.59,18.48,18.48,132300.0,15.9845,15.9931,15.8985,15.8985,132300.0
2013-11-18 11:40:00,18.48,18.49,18.45,18.45,76300.0,15.8985,15.9071,15.8727,15.8727,76300.0
2013-11-18 11:45:00,18.46,18.48,18.46,18.48,98200.0,15.8813,15.8985,15.8813,15.8985,98200.0
2013-11-18 11:50:00,18.48,18.49,18.45,18.46,85100.0,15.8985,15.9071,15.8727,15.8813,85100.0
2013-11-18 11:55:00,18.47,18.52,18.46,18.52,126200.0,15.8899,15.9329,15.8813,15.9329,126200.0
2013-11-18 12:00:00,18.52,18.53,18.49,18.5,80100.0,15.9329,15.9415,15.9071,15.9157,80100.0
2013-11-18 12:05:00,18.49,18.5,18.46,18.46,74300.0,15.9071,15.9157,15.8813,15.8813,74300.0
2013-11-18 12:10:00,18.47,18.48,18.45,18.47,73200.0,15.8899,15.8985,15.8727,15.8899,73200.0
2013-11-18 12:15:00,18.47,18.48,18.45,18.47,39600.0,15.8899,15.8985,15.8727,15.8899,39600.0
2013-11-18 12:20:00,18.47,18.48,18.46,18.47,119300.0,15.8899,15.8985,15.8813,15.8899,119300.0
2013-11-18 12:25:00,18.48,18.48,18.46,18.46,80300.0,15.8985,15.8985,15.8813,15.8813,80300.0
2013-11-18 12:30:00,18.46,18.48,18.44,18.47,62800.0,15.8813,15.8985,15.8641,15.8899,62800.0
2013-11-18 12:35:00,18.47,18.47,18.44,18.44,87000.0,15.8899,15.8899,15.8641,15.8641,87000.0
2013-11-18 12:40:00,18.44,18.45,18.41,18.41,142900.0,15.8641,15.8727,15.8383,15.8383,142900.0
2013-11-18 12:45:00,18.42,18.49,18.42,18.47,86700.0,15.8469,15.9071,15.8469,15.8899,86700.0
2013-11-18 12:50:00,18.47,18.51,18.47,18.5,79400.0,15.8899,15.9243,15.8899,15.9157,79400.0
2013-11-18 12:55:00,18.51,18.51,18.49,18.5,33900.0,15.9243,15.9243,15.9071,15.9157,33900.0
2013-11-18 13:00:00,18.5,18.52,18.49,18.52,36300.0,15.9157,15.9329,15.9071,15.9329,36300.0
2013-11-18 13:05:00,18.51,18.52,18.51,18.51,41000.0,15.9243,15.9329,15.9243,15.9243,41000.0
2013-11-18 13:10:00,18.52,18.55,18.52,18.54,56300.0,15.9329,15.9587,15.9329,15.9501,56300.0
2013-11-18 13:15:00,18.53,18.54,18.49,18.5,65100.0,15.9415,15.9501,15.9071,15.9157,65100.0
2013-11-18 13:20:00,18.5,18.52,18.49,18.51,39100.0,15.9157,15.9329,15.9071,15.9243,39100.0
2013-11-18 13:25:00,18.51,18.53,18.51,18.53,34600.0,15.9243,15.9415,15.9243,15.9415,34600.0
2013-11-18 13:30:00,18.53,18.53,18.52,18.53,14100.0,15.9415,15.9415,15.9329,15.9415,14100.0
2013-11-18 13:35:00,18.52,18.52,18.5,18.52,55900.0,15.9329,15.9329,15.9157,15.9329,55900.0
2013-11-18 13:40:00,18.51,18.52,18.46,18.46,69000.0,15.9243,15.9329,15.8813,15.8813,69000.0
2013-11-18 13:45:00,18.46,18.46,18.43,18.43,23600.0,15.8813,15.8813,15.8555,15.8555,23600.0
2013-11-18 13:50:00,18.44,18.44,18.42,18.43,67900.0,15.8641,15.8641,15.8469,15.8555,67900.0
2013-11-18 13:55:00,18.43,18.44,18.43,18.43,49600.0,15.8555,15.8641,15.8555,15.8555,49600.0
2013-11-18 14:00:00,18.43,18.44,18.43,18.43,28500.0,15.8555,15.8641,15.8555,15.8555,28500.0
2013-11-18 14:05:00,18.44,18.45,18.43,18.44,61900.0,15.8641,15.8727,15.8555,15.8641,61900.0
2013-11-18 14:10:00,18.45,18.45,18.43,18.44,84500.0,15.8727,15.8727,15.8555,15.8641,84500.0
2013-11-18 14:15:00,18.43,18.45,18.43,18.44,61500.0,15.8555,15.8727,15.8555,15.8641,61500.0
2013-11-18 14:20:00,18.43,18.44,18.41,18.44,71200.0,15.8555,15.8641,15.8383,15.8641,71200.0
2013-11-18 14:25:00,18.44,18.44,18.43,18.43,38800.0,15.8641,15.8641,15.8555,15.8555,38800.0
2013-11-18 14:30:00,18.43,18.44,18.4,18.44,127400.0,15.8555,15.8641,15.8297,15.8641,127400.0
2013-11-18 14:35:00,18.43,18.45,18.42,18.45,112800.0,15.8555,15.8727,15.8469,15.8727,112800.0
2013-11-18 14:40:00,18.45,18.45,18.42,18.43,119100.0,15.8727,15.8727,15.8469,15.8555,119100.0
2013-11-18 14:45:00,18.44,18.45,18.4,18.42,122900.0,15.8641,15.8727,15.8297,15.8469,122900.0
2013-11-18 14:50:00,18.42,18.43,18.39,18.39,59800.0,15.8469,15.8555,15.8211,15.8211,59800.0
2013-11-18 14:55:00,18.39,18.41,18.36,18.37,74000.0,15.8211,15.8383,15.7953,15.8039,74000.0
2013-11-18 15:00:00,18.37,18.38,18.3,18.31,262700.0,15.8039,15.8125,15.7436,15.7523,262700.0
2013-11-18 15:05:00,18.32,18.32,18.27,18.27,74400.0,15.7609,15.7609,15.7178,15.7178,74400.0
2013-11-18 15:10:00,18.28,18.3,18.21,18.23,164500.0,15.7264,15.7436,15.6662,15.6834,164500.0
2013-11-18 15:15:00,18.23,18.28,18.22,18.27,271700.0,15.6834,15.7264,15.6748,15.7178,271700.0
2013-11-18 15:20:00,18.28,18.29,18.21,18.21,145100.0,15.7264,15.735,15.6662,15.6662,145100.0
2013-11-18 15:25:00,18.21,18.24,18.18,18.23,215700.0,15.6662,15.692,15.6404,15.6834,215700.0
2013-11-18 15:30:00,18.23,18.23,18.17,18.22,197800.0,15.6834,15.6834,15.6318,15.6748,197800.0
2013-11-18 15:35:00,18.22,18.25,18.21,18.25,162500.0,15.6748,15.7006,15.6662,15.7006,162500.0
2013-11-18 15:40:00,18.25,18.29,18.24,18.29,184700.0,15.7006,15.735,15.692,15.735,184700.0
2013-11-18 15:45:00,18.29,18.29,18.23,18.24,276200.0,15.735,15.735,15.6834,15.692,276200.0
2013-11-18 15:50:00,18.24,18.25,18.23,18.23,244400.0,15.692,15.7006,15.6834,15.6834,244400.0
2013-11-18 15:55:00,18.23,18.29,18.23,18.27,583700.0,15.6834,15.735,15.6834,15.7178,583700.0
2013-11-19 09:30:00,18.23,18.29,18.13,18.16,192500.0,15.6834,15.735,15.5974,15.6232,192500.0
2013-11-19 09:35:00,18.15,18.24,18.07,18.2,140400.0,15.6146,15.692,15.5458,15.6576,140400.0
2013-11-19 09:40:00,18.2,18.21,18.13,18.15,163600.0,15.6576,15.6662,15.5974,15.6146,163600.0
2013-11-19 09:45:00,18.16,18.17,18.08,18.13,190100.0,15.6232,15.6318,15.5544,15.5974,190100.0
2013-11-19 09:50:00,18.13,18.2,18.12,18.2,145200.0,15.5974,15.6576,15.5888,15.6576,145200.0
2013-11-19 09:55:00,18.19,18.26,18.15,18.26,191300.0,15.649,15.7092,15.6146,15.7092,191300.0
2013-11-19 10:00:00,18.26,18.31,18.25,18.28,93100.0,15.7092,15.7523,15.7006,15.7264,93100.0
2013-11-19 10:05:00,18.28,18.35,18.27,18.32,175300.0,15.7264,15.7867,15.7178,15.7609,175300.0
2013-11-19 10:10:00,18.32,18.34,18.28,18.29,76800.0,15.7609,15.7781,15.7264,15.735,76800.0
2013-11-19 10:15:00,18.29,18.33,18.28,18.33,77000.0,15.735,15.7695,15.7264,15.7695,77000.0
2013-11-19 10:20:00,18.33,18.34,18.29,18.3,58500.0,15.7695,15.7781,15.735,15.7436,58500.0
2013-11-19 10:25:00,18.3,18.32,18.26,18.28,62900.0,15.7436,15.7609,15.7092,15.7264,62900.0
2013-11-19 10:30:00,18.28,18.31,18.25,18.3,74100.0,15.7264,15.7523,15.7006,15.7436,74100.0
2013-11-19 10:35:00,18.3,18.4,18.3,18.34,88100.0,15.7436,15.8297,15.7436,15.7781,88100.0
2013-11-19 10:40:00,18.33,18.35,18.31,18.31,37100.0,15.7695,15.7867,15.7523,15.7523,37100.0
2013-11-19 10:45:00,18.31,18.37,18.3,18.33,76400.0,15.7523,15.8039,15.7436,15.7695,76400.0
2013-11-19 10:50:00,18.33,18.39,18.32,18.39,74100.0,15.7695,15.8211,15.7609,15.8211,74100.0
2013-11-19 10:55:00,18.39,18.43,18.37,18.43,119300.0,15.8211,15.8555,15.8039,15.8555,119300.0
2013-11-19 11:00:00,18.42,18.44,18.39,18.39,49600.0,15.8469,15.8641,15.8211,15.8211,49600.0
2013-11-19 11:05:00,18.39,18.43,18.39,18.4,51700.0,15.8211,15.8555,15.8211,15.8297,51700.0
2013-11-19 11:10:00,18.4,18.42,18.36,18.38,71400.0,15.8297,15.8469,15.7953,15.8125,71400.0
2013-11-19 11:15:00,18.37,18.39,18.37,18.39,35900.0,15.8039,15.8211,15.8039,15.8211,35900.0
2013-11-19 11:20:00,18.38,18.38,18.31,18.33,59400.0,15.8125,15.8125,15.7523,15.7695,59400.0
2013-11-19 11:25:00,18.34,18.34,18.3,18.32,30800.0,15.7781,15.7781,15.7436,15.7609,30800.0
2013-11-19 11:30:00,18.32,18.34,18.3,18.3,62600.0,15.7609,15.7781,15.7436,15.7436,62600.0
2013-11-19 11:35:00,18.31,18.32,18.29,18.3,80000.0,15.7523,15.7609,15.735,15.7436,80000.0
2013-11-19 11:40:00,18.3,18.3,18.26,18.27,54200.0,15.7436,15.7436,15.7092,15.7178,54200.0
2013-11-19 11:45:00,18.27,18.29,18.26,18.26,25300.0,15.7178,15.735,15.7092,15.7092,25300.0
2013-11-19 11:50:00,18.27,18.28,18.25,18.27,24700.0,15.7178,15.7264,15.7006,15.7178,24700.0
2013-11-19 11:55:00,18.28,18.31,18.27,18.31,58800.0,15.7264,15.7523,15.7178,15.7523,58800.0
2013-11-19 12:00:00,18.3,18.31,18.27,18.3,47300.0,15.7436,15.7523,15.7178,15.7436,47300.0
2013-11-19 12:05:00,18.3,18.35,18.3,18.32,101600.0,15.7436,15.7867,15.7436,15.7609,101600.0
2013-11-19 12:10:00,18.32,18.33,18.3,18.3,36800.0,15.7609,15.7695,15.7436,15.7436,36800.0
2013-11-19 12:15:00,18.3,18.33,18.28,18.29,234300.0,15.7436,15.7695,15.7264,15.735,234300.0
2013-11-19 12:20:00,18.29,18.32,18.27,18.31,32400.0,15.735,15.7609,15.7178,15.7523,32400.0
2013-11-19 12:25:00,18.31,18.32,18.3,18.3,34700.0,15.7523,15.7609,15.7436,15.7436,34700.0
2013-11-19 12:30:00,18.3,18.31,18.27,18.3,26400.0,15.7436,15.7523,15.7178,15.7436,26400.0
2013-11-19 12:35:00,18.29,18.3,18.27,18.27,7900.0,15.735,15.7436,15.7178,15.7178,7900.0
2013-11-19 12:40:00,18.28,18.29,18.27,18.27,22700.0,15.7264,15.735,15.7178,15.7178,22700.0
2013-11-19 12:45:00,18.27,18.29,18.27,18.27,18400.0,15.7178,15.735,15.7178,15.7178,18400.0
2013-11-19 12:50:00,18.28,18.29,18.25,18.27,49600.0,15.7264,15.735,15.7006,15.7178,49600.0
2013-11-19 12:55:00,18.27,18.28,18.26,18.26,60600.0,15.7178,15.7264,15.7092,15.7092,60600.0
2013-11-19 13:00:00,18.26,18.27,18.24,18.27,45700.0,15.7092,15.7178,15.692,15.7178,45700.0
2013-11-19 13:05:00,18.26,18.28,18.25,18.26,57500.0,15.7092,15.7264,15.7006,15.7092,57500.0
2013-11-19 13:10:00,18.25,18.25,18.22,18.22,34300.0,15.7006,15.7006,15.6748,15.6748,34300.0
2013-11-19 13:15:00,18.21,18.24,18.21,18.24,69700.0,15.6662,15.692,15.6662,15.692,69700.0
2013-11-19 13:20:00,18.23,18.25,18.17,18.17,99700.0,15.6834,15.7006,15.6318,15.6318,99700.0
2013-11-19 13:25:00,18.18,18.19,18.16,18.18,77600.0,15.6404,15.649,15.6232,15.6404,77600.0
2013-11-19 13:30:00,18.18,18.21,18.16,18.21,63100.0,15.6404,15.6662,15.6232,15.6662,63100.0
2013-11-19 13:35:00,18.21,18.21,18.18,18.18,109400.0,15.6662,15.6662,15.6404,15.6404,109400.0
2013-11-19 13:40:00,18.18,18.21,18.18,18.21,130300.0,15.6404,15.6662,15.6404,15.6662,130300.0
2013-11-19 13:45:00,18.21,18.21,18.15,18.17,42900.0,15.6662,15.6662,15.6146,15.6318,42900.0
2013-11-19 13:50:00,18.16,18.21,18.16,18.2,133700.0,15.6232,15.6662,15.6232,15.6576,133700.0
2013-11-19 13:55:00,18.2,18.2,18.14,18.15,71100.0,15.6576,15.6576,15.606,15.6146,71100.0
2013-11-19 14:00:00,18.15,18.2,18.14,18.14,137800.0,15.6146,15.6576,15.606,15.606,137800.0
2013-11-19 14:05:00,18.14,18.16,18.11,18.12,113100.0,15.606,15.6232,15.5802,15.5888,113100.0
2013-11-19 14:10:00,18.11,18.13,18.1,18.11,115400.0,15.5802,15.5974,15.5716,15.5802,115400.0
2013-11-19 14:15:00,18.11,18.13,18.11,18.13,35300.0,15.5802,15.5974,15.5802,15.5974,35300.0
2013-11-19 14:20:00,18.14,18.14,18.09,18.09,82600.0,15.606,15.606,15.563,15.563,82600.0
2013-11-19 14:25:00,18.09,18.1,18.08,18.1,65000.0,15.563,15.5716,15.5544,15.5716,65000.0
2013-11-19 14:30:00,18.09,18.18,18.09,18.18,55400.0,15.563,15.6404,15.563,15.6404,55400.0
2013-11-19 14:35:00,18.18,18.24,18.17,18.22,87900.0,15.6404,15.692,15.6318,15.6748,87900.0
2013-11-19 14:40:00,18.22,18.25,18.19,18.21,61400.0,15.6748,15.7006,15.649,15.6662,61400.0
2013-11-19 14:45:00,18.21,18.23,18.19,18.2,39800.0,15.6662,15.6834,15.649,15.6576,39800.0
2013-11-19 14:50:00,18.19,18.21,18.18,18.21,41400.0,15.649,15.6662,15.6404,15.6662,41400.0
2013-11-19 14:55:00,18.21,18.23,18.2,18.23,43800.0,15.6662,15.6834,15.6576,15.6834,43800.0
2013-11-19 15:00:00,18.23,18.25,18.22,18.23,72100.0,15.6834,15.7006,15.6748,15.6834,72100.0
2013-11-19 15:05:00,18.23,18.28,18.23,18.27,76700.0,15.6834,15.7264,15.6834,15.7178,76700.0
2013-11-19 15:10:00,18.26,18.29,18.26,18.29,69700.0,15.7092,15.735,15.7092,15.735,69700.0
2013-11-19 15:15:00,18.29,18.31,18.29,18.3,48500.0,15.735,15.7523,15.735,15.7436,48500.0
2013-11-19 15:20:00,18.29,18.3,18.24,18.24,51500.0,15.735,15.7436,15.692,15.692,51500.0
2013-11-19 15:25:00,18.25,18.25,18.23,18.25,77500.0,15.7006,15.7006,15.6834,15.7006,77500.0
2013-11-19 15:30:00,18.25,18.25,18.22,18.22,135900.0,15.7006,15.7006,15.6748,15.6748,135900.0
2013-11-19 15:35:00,18.23,18.24,18.2,18.21,129300.0,15.6834,15.692,15.6576,15.6662,129300.0
2013-11-19 15:40:00,18.21,18.22,18.18,18.22,75500.0,15.6662,15.6748,15.6404,15.6748,75500.0
2013-11-19 15:45:00,18.22,18.22,18.18,18.2,231900.0,15.6748,15.6748,15.6404,15.6576,231900.0
2013-11-19 15:50:00,18.19,18.21,18.17,18.18,173300.0,15.649,15.6662,15.6318,15.6404,173300.0
2013-11-19 15:55:00,18.18,18.23,18.18,18.22,257600.0,15.6404,15.6834,15.6404,15.6748,257600.0
2013-11-20 09:30:00,18.37,18.6,18.32,18.32,247800.0,15.8039,16.0017,15.7609,15.7609,247800.0
2013-11-20 09:35:00,18.31,18.39,18.27,18.28,90200.0,15.7523,15.8211,15.7178,15.7264,90200.0
2013-11-20 09:40:00,18.29,18.38,18.27,18.34,185500.0,15.735,15.8125,15.7178,15.7781,185500.0
2013-11-20 09:45:00,18.35,18.37,18.29,18.36,169900.0,15.7867,15.8039,15.735,15.7953,169900.0
2013-11-20 09:50:00,18.35,18.4,18.35,18.39,103500.0,15.7867,15.8297,15.7867,15.8211,103500.0
2013-11-20 09:55:00,18.4,18.4,18.31,18.39,73900.0,15.8297,15.8297,15.7523,15.8211,73900.0
2013-11-20 10:00:00,18.4,18.4,18.18,18.25,167200.0,15.8297,15.8297,15.6404,15.7006,167200.0
2013-11-20 10:05:00,18.26,18.38,18.25,18.35,73500.0,15.7092,15.8125,15.7006,15.7867,73500.0
2013-11-20 10:10:00,18.35,18.47,18.35,18.46,168800.0,15.7867,15.8899,15.7867,15.8813,168800.0
2013-11-20 10:15:00,18.46,18.51,18.46,18.48,169600.0,15.8813,15.9243,15.8813,15.8985,169600.0
2013-11-20 10:20:00,18.49,18.57,18.49,18.55,176400.0,15.9071,15.9759,15.9071,15.9587,176400.0
2013-11-20 10:25:00,18.56,18.57,18.53,18.56,170900.0,15.9673,15.9759,15.9415,15.9673,170900.0
2013-11-20 10:30:00,18.56,18.58,18.54,18.54,78300.0,15.9673,15.9845,15.9501,15.9501,78300.0
2013-11-20 10:35:00,18.53,18.53,18.42,18.44,152700.0,15.9415,15.9415,15.8469,15.8641,152700.0
2013-11-20 10:40:00,18.44,18.49,18.41,18.44,68300.0,15.8641,15.9071,15.8383,15.8641,68300.0
2013-11-20 10:45:00,18.44,18.49,18.42,18.46,101900.0,15.8641,15.9071,15.8469,15.8813,101900.0
2013-11-20 10:50:00,18.46,18.46,18.42,18.44,66900.0,15.8813,15.8813,15.8469,15.8641,66900.0
2013-11-20 10:55:00,18.44,18.45,18.41,18.45,46800.0,15.8641,15.8727,15.8383,15.8727,46800.0
2013-11-20 11:00:00,18.44,18.45,18.38,18.41,82100.0,15.8641,15.8727,15.8125,15.8383,82100.0
2013-11-20 11:05:00,18.41,18.47,18.4,18.45,78400.0,15.8383,15.8899,15.8297,15.8727,78400.0
2013-11-20 11:10:00,18.46,18.46,18.41,18.45,85300.0,15.8813,15.8813,15.8383,15.8727,85300.0
2013-11-20 11:15:00,18.45,18.45,18.42,18.43,39900.0,15.8727,15.8727,15.8469,15.8555,39900.0
2013-11-20 11:20:00,18.43,18.46,18.43,18.45,61700.0,15.8555,15.8813,15.8555,15.8727,61700.0
2013-11-20 11:25:00,18.45,18.49,18.43,18.43,60100.0,15.8727,15.9071,15.8555,15.8555,60100.0
2013-11-20 11:30:00,18.44,18.45,18.42,18.43,56300.0,15.8641,15.8727,15.8469,15.8555,56300.0
2013-11-20 11:35:00,18.44,18.45,18.42,18.42,30800.0,15.8641,15.8727,15.8469,15.8469,30800.0
2013-11-20 11:40:00,18.43,18.43,18.39,18.39,22000.0,15.8555,15.8555,15.8211,15.8211,22000.0
2013-11-20 11:45:00,18.4,18.41,18.39,18.4,28500.0,15.8297,15.8383,15.8211,15.8297,28500.0
2013-11-20 11:50:00,18.41,18.44,18.41,18.43,30200.0,15.8383,15.8641,15.8383,15.8555,30200.0
2013-11-20 11:55:00,18.42,18.44,18.42,18.43,16300.0,15.8469,15.8641,15.8469,15.8555,16300.0
2013-11-20 12:00:00,18.44,18.46,18.42,18.45,24200.0,15.8641,15.8813,15.8469,15.8727,24200.0
2013-11-20 12:05:00,18.45,18.48,18.44,18.44,15700.0,15.8727,15.8985,15.8641,15.8641,15700.0
2013-11-20 12:10:00,18.45,18.46,18.43,18.46,42800.0,15.8727,15.8813,15.8555,15.8813,42800.0
2013-11-20 12:15:00,18.46,18.49,18.45,18.47,59800.0,15.8813,15.9071,15.8727,15.8899,59800.0
2013-11-20 12:20:00,18.48,18.51,18.46,18.47,66500.0,15.8985,15.9243,15.8813,15.8899,66500.0
2013-11-20 12:25:00,18.47,18.48,18.45,18.45,52900.0,15.8899,15.8985,15.8727,15.8727,52900.0
2013-11-20 12:30:00,18.45,18.46,18.4,18.41,24600.0,15.8727,15.8813,15.8297,15.8383,24600.0
2013-11-20 12:35:00,18.41,18.41,18.39,18.39,17300.0,15.8383,15.8383,15.8211,15.8211,17300.0
2013-11-20 12:40:00,18.39,18.4,18.36,18.36,28800.0,15.8211,15.8297,15.7953,15.7953,28800.0
2013-11-20 12:45:00,18.36,18.36,18.3,18.3,178100.0,15.7953,15.7953,15.7436,15.7436,178100.0
2013-11-20 12:50:00,18.3,18.31,18.28,18.29,67100.0,15.7436,15.7523,15.7264,15.735,67100.0
2013-11-20 12:55:00,18.29,18.29,18.26,18.26,73900.0,15.735,15.735,15.7092,15.7092,73900.0
2013-11-20 13:00:00,18.27,18.28,18.22,18.23,231600.0,15.7178,15.7264,15.6748,15.6834,231600.0
2013-11-20 13:05:00,18.23,18.26,18.22,18.22,58900.0,15.6834,15.7092,15.6748,15.6748,58900.0
2013-11-20 13:10:00,18.23,18.23,18.21,18.21,109700.0,15.6834,15.6834,15.6662,15.6662,109700.0
2013-11-20 13:15:00,18.22,18.22,18.21,18.21,21200.0,15.6748,15.6748,15.6662,15.6662,21200.0
2013-11-20 13:20:00,18.21,18.22,18.18,18.2,80700.0,15.6662,15.6748,15.6404,15.6576,80700.0
2013-11-20 13:25:00,18.2,18.22,18.19,18.21,39500.0,15.6576,15.6748,15.649,15.6662,39500.0
2013-11-20 13:30:00,18.21,18.23,18.21,18.22,64000.0,15.6662,15.6834,15.6662,15.6748,64000.0
2013-11-20 13:35:00,18.23,18.23,18.22,18.23,52700.0,15.6834,15.6834,15.6748,15.6834,52700.0
2013-11-20 13:40:00,18.23,18.23,18.21,18.21,40500.0,15.6834,15.6834,15.6662,15.6662,40500.0
2013-11-20 13:45:00,18.22,18.23,18.2,18.2,28300.0,15.6748,15.6834,15.6576,15.6576,28300.0
2013-11-20 13:50:00,18.2,18.21,18.16,18.16,43900.0,15.6576,15.6662,15.6232,15.6232,43900.0
2013-11-20 13:55:00,18.16,18.17,18.13,18.14,58000.0,15.6232,15.6318,15.5974,15.606,58000.0
2013-11-20 14:00:00,18.14,18.19,18.06,18.15,492800.0,15.606,15.649,15.5372,15.6146,492800.0
2013-11-20 14:05:00,18.15,18.15,18.07,18.09,116500.0,15.6146,15.6146,15.5458,15.563,116500.0
2013-11-20 14:10:00,18.08,18.09,17.96,17.99,299300.0,15.5544,15.563,15.4511,15.477,299300.0
2013-11-20 14:15:00,17.99,18.15,17.98,18.15,90500.0,15.477,15.6146,15.4684,15.6146,90500.0
2013-11-20 14:20:00,18.15,18.2,18.12,18.18,86100.0,15.6146,15.6576,15.5888,15.6404,86100.0
2013-11-20 14:25:00,18.18,18.19,18.14,18.16,103500.0,15.6404,15.649,15.606,15.6232,103500.0
2013-11-20 14:30:00,18.16,18.17,18.13,18.14,157500.0,15.6232,15.6318,15.5974,15.606,157500.0
2013-11-20 14:35:00,18.14,18.15,18.06,18.07,104400.0,15.606,15.6146,15.5372,15.5458,104400.0
2013-11-20 14:40:00,18.07,18.08,18.02,18.05,67800.0,15.5458,15.5544,15.5028,15.5286,67800.0
2013-11-20 14:45:00,18.05,18.07,18.03,18.07,37000.0,15.5286,15.5458,15.5114,15.5458,37000.0
2013-11-20 14:50:00,18.07,18.07,17.98,18.02,69000.0,15.5458,15.5458,15.4684,15.5028,69000.0
2013-11-20 14:55:00,18.02,18.05,18.0,18.04,120300.0,15.5028,15.5286,15.4856,15.52,120300.0
2013-11-20 15:00:00,18.04,18.05,17.97,17.97,92800.0,15.52,15.5286,15.4597,15.4597,92800.0
2013-11-20 15:05:00,17.97,18.0,17.9,17.91,113400.0,15.4597,15.4856,15.3995,15.4081,113400.0
2013-11-20 15:10:00,17.91,17.94,17.9,17.93,136600.0,15.4081,15.4339,15.3995,15.4253,136600.0
2013-11-20 15:15:00,17.93,18.0,17.93,18.0,360900.0,15.4253,15.4856,15.4253,15.4856,360900.0
2013-11-20 15:20:00,18.0,18.05,17.99,18.05,213200.0,15.4856,15.5286,15.477,15.5286,213200.0
2013-11-20 15:25:00,18.05,18.07,17.95,18.04,312300.0,15.5286,15.5458,15.4425,15.52,312300.0
2013-11-20 15:30:00,18.03,18.04,17.97,17.98,113100.0,15.5114,15.52,15.4597,15.4684,113100.0
2013-11-20 15:35:00,17.99,18.02,17.96,18.01,199200.0,15.477,15.5028,15.4511,15.4942,199200.0
2013-11-20 15:40:00,18.02,18.12,18.01,18.09,338500.0,15.5028,15.5888,15.4942,15.563,338500.0
2013-11-20 15:45:00,18.09,18.11,18.04,18.11,306300.0,15.563,15.5802,15.52,15.5802,306300.0
2013-11-20 15:50:00,18.11,18.12,18.07,18.09,289100.0,15.5802,15.5888,15.5458,15.563,289100.0
2013-11-20 15:55:00,18.1,18.15,18.1,18.12,413000.0,15.5716,15.6146,15.5716,15.5888,413000.0
2013-11-21 09:30:00,18.15,18.23,18.11,18.15,223400.0,15.6146,15.6834,15.5802,15.6146,223400.0
2013-11-21 09:35:00,18.15,18.19,18.02,18.06,104800.0,15.6146,15.649,15.5028,15.5372,104800.0
2013-11-21 09:40:00,18.06,18.06,17.97,18.06,118500.0,15.5372,15.5372,15.4597,15.5372,118500.0
2013-11-21 09:45:00,18.05,18.05,17.97,18.01,84100.0,15.5286,15.5286,15.4597,15.4942,84100.0
2013-11-21 09:50:00,18.0,18.05,17.97,17.99,79300.0,15.4856,15.5286,15.4597,15.477,79300.0
2013-11-21 09:55:00,18.0,18.0,17.9,17.93,153600.0,15.4856,15.4856,15.3995,15.4253,153600.0
2013-11-21 10:00:00,17.93,18.08,17.91,18.04,228300.0,15.4253,15.5544,15.4081,15.52,228300.0
2013-11-21 10:05:00,18.05,18.09,18.04,18.09,93400.0,15.5286,15.563,15.52,15.563,93400.0
2013-11-21 10:10:00,18.08,18.11,18.02,18.06,175400.0,15.5544,15.5802,15.5028,15.5372,175400.0
2013-11-21 10:15:00,18.05,18.05,18.01,18.03,60000.0,15.5286,15.5286,15.4942,15.5114,60000.0
2013-11-21 10:20:00,18.03,18.07,18.02,18.04,62800.0,15.5114,15.5458,15.5028,15.52,62800.0
2013-11-21 10:25:00,18.05,18.05,18.0,18.01,46900.0,15.5286,15.5286,15.4856,15.4942,46900.0
2013-11-21 10:30:00,18.01,18.07,18.01,18.04,47200.0,15.4942,15.5458,15.4942,15.52,47200.0
2013-11-21 10:35:00,18.04,18.16,18.04,18.15,94800.0,15.52,15.6232,15.52,15.6146,94800.0
2013-11-21 10:40:00,18.15,18.21,18.15,18.15,120500.0,15.6146,15.6662,15.6146,15.6146,120500.0
2013-11-21 10:45:00,18.16,18.16,18.14,18.15,108700.0,15.6232,15.6232,15.606,15.6146,108700.0
2013-11-21 10:50:00,18.15,18.23,18.15,18.2,111100.0,15.6146,15.6834,15.6146,15.6576,111100.0
2013-11-21 10:55:00,18.2,18.28,18.2,18.28,81300.0,15.6576,15.7264,15.6576,15.7264,81300.0
2013-11-21 11:00:00,18.27,18.31,18.27,18.31,73500.0,15.7178,15.7523,15.7178,15.7523,73500.0
2013-11-21 11:05:00,18.3,18.3,18.22,18.23,72000.0,15.7436,15.7436,15.6748,15.6834,72000.0
2013-11-21 11:10:00,18.24,18.25,18.22,18.24,44400.0,15.692,15.7006,15.6748,15.692,44400.0
2013-11-21 11:15:00,18.24,18.25,18.2,18.21,54800.0,15.692,15.7006,15.6576,15.6662,54800.0
2013-11-21 11:20:00,18.22,18.24,18.21,18.23,40800.0,15.6748,15.692,15.6662,15.6834,40800.0
2013-11-21 11:25:00,18.23,18.25,18.22,18.25,31000.0,15.6834,15.7006,15.6748,15.7006,31000.0
2013-11-21 11:30:00,18.25,18.28,18.24,18.26,60200.0,15.7006,15.7264,15.692,15.7092,60200.0
2013-11-21 11:35:00,18.26,18.29,18.25,18.26,62000.0,15.7092,15.735,15.7006,15.7092,62000.0
2013-11-21 11:40:00,18.25,18.26,18.23,18.24,46700.0,15.7006,15.7092,15.6834,15.692,46700.0
2013-11-21 11:45:00,18.24,18.26,18.23,18.26,37900.0,15.692,15.7092,15.6834,15.7092,37900.0
2013-11-21 11:50:00,18.26,18.27,18.24,18.25,27800.0,15.7092,15.7178,15.692,15.7006,27800.0
2013-11-21 11:55:00,18.25,18.28,18.25,18.27,45200.0,15.7006,15.7264,15.7006,15.7178,45200.0
2013-11-21 12:00:00,18.27,18.29,18.23,18.24,40200.0,15.7178,15.735,15.6834,15.692,40200.0
2013-11-21 12:05:00,18.23,18.26,18.23,18.24,37800.0,15.6834,15.7092,15.6834,15.692,37800.0
2013-11-21 12:10:00,18.24,18.24,18.2,18.2,41100.0,15.692,15.692,15.6576,15.6576,41100.0
2013-11-21 12:15:00,18.21,18.22,18.19,18.2,31000.0,15.6662,15.6748,15.649,15.6576,31000.0
2013-11-21 12:20:00,18.2,18.2,18.17,18.18,23700.0,15.6576,15.6576,15.6318,15.6404,23700.0
2013-11-21 12:25:00,18.18,18.19,18.16,18.18,31800.0,15.6404,15.649,15.6232,15.6404,31800.0
2013-11-21 12:30:00,18.17,18.18,18.14,18.15,22000.0,15.6318,15.6404,15.606,15.6146,22000.0
2013-11-21 12:35:00,18.14,18.18,18.14,18.16,19700.0,15.606,15.6404,15.606,15.6232,19700.0
2013-11-21 12:40:00,18.17,18.19,18.16,18.19,35300.0,15.6318,15.649,15.6232,15.649,35300.0
2013-11-21 12:45:00,18.18,18.18,18.14,18.14,35500.0,15.6404,15.6404,15.606,15.606,35500.0
2013-11-21 12:50:00,18.14,18.16,18.13,18.15,52700.0,15.606,15.6232,15.5974,15.6146,52700.0
2013-11-21 12:55:00,18.15,18.15,18.11,18.14,62700.0,15.6146,15.6146,15.5802,15.606,62700.0
2013-11-21 13:00:00,18.13,18.14,18.12,18.13,91900.0,15.5974,15.606,15.5888,15.5974,91900.0
2013-11-21 13:05:00,18.12,18.14,18.11,18.12,24900.0,15.5888,15.606,15.5802,15.5888,24900.0
2013-11-21 13:10:00,18.12,18.14,18.12,18.13,97900.0,15.5888,15.606,15.5888,15.5974,97900.0
2013-11-21 13:15:00,18.13,18.17,18.13,18.17,139000.0,15.5974,15.6318,15.5974,15.6318,139000.0
2013-11-21 13:20:00,18.17,18.19,18.17,18.18,11600.0,15.6318,15.649,15.6318,15.6404,11600.0
2013-11-21 13:25:00,18.18,18.2,18.16,18.16,22400.0,15.6404,15.6576,15.6232,15.6232,22400.0
2013-11-21 13:30:00,18.16,18.22,18.16,18.21,52000.0,15.6232,15.6748,15.6232,15.6662,52000.0
2013-11-21 13:35:00,18.2,18.25,18.2,18.24,33700.0,15.6576,15.7006,15.6576,15.692,33700.0
2013-11-21 13:40:00,18.24,18.3,18.24,18.3,83000.0,15.692,15.7436,15.692,15.7436,83000.0
2013-11-21 13:45:00,18.29,18.29,18.26,18.28,37900.0,15.735,15.735,15.7092,15.7264,37900.0
2013-11-21 13:50:00,18.27,18.29,18.27,18.27,46200.0,15.7178,15.735,15.7178,15.7178,46200.0
2013-11-21 13:55:00,18.28,18.29,18.26,18.27,43200.0,15.7264,15.735,15.7092,15.7178,43200.0
2013-11-21 14:00:00,18.28,18.29,18.26,18.26,35500.0,15.7264,15.735,15.7092,15.7092,35500.0
2013-11-21 14:05:00,18.26,18.28,18.24,18.26,39300.0,15.7092,15.7264,15.692,15.7092,39300.0
2013-11-21 14:10:00,18.26,18.29,18.26,18.29,52200.0,15.7092,15.735,15.7092,15.735,52200.0
2013-11-21 14:15:00,18.29,18.37,18.29,18.37,67000.0,15.735,15.8039,15.735,15.8039,67000.0
2013-11-21 14:20:00,18.37,18.44,18.36,18.41,148600.0,15.8039,15.8641,15.7953,15.8383,148600.0
2013-11-21 14:25:00,18.41,18.43,18.39,18.39,31100.0,15.8383,15.8555,15.8211,15.8211,31100.0
2013-11-21 14:30:00,18.39,18.49,18.37,18.45,362100.0,15.8211,15.9071,15.8039,15.8727,362100.0
2013-11-21 14:35:00,18.44,18.45,18.39,18.41,122900.0,15.8641,15.8727,15.8211,15.8383,122900.0
2013-11-21 14:40:00,18.4,18.48,18.4,18.46,97100.0,15.8297,15.8985,15.8297,15.8813,97100.0
2013-11-21 14:45:00,18.46,18.46,18.41,18.44,52200.0,15.8813,15.8813,15.8383,15.8641,52200.0
2013-11-21 14:50:00,18.44,18.46,18.43,18.46,53000.0,15.8641,15.8813,15.8555,15.8813,53000.0
2013-11-21 14:55:00,18.46,18.47,18.45,18.47,47000.0,15.8813,15.8899,15.8727,15.8899,47000.0
2013-11-21 15:00:00,18.46,18.48,18.44,18.47,88000.0,15.8813,15.8985,15.8641,15.8899,88000.0
2013-11-21 15:05:00,18.48,18.48,18.44,18.45,50000.0,15.8985,15.8985,15.8641,15.8727,50000.0
2013-11-21 15:10:00,18.46,18.46,18.45,18.45,54400.0,15.8813,15.8813,15.8727,15.8727,54400.0
2013-11-21 15:15:00,18.46,18.49,18.45,18.49,111200.0,15.8813,15.9071,15.8727,15.9071,111200.0
2013-11-21 15:20:00,18.48,18.49,18.47,18.48,127000.0,15.8985,15.9071,15.8899,15.8985,127000.0
2013-11-21 15:25:00,18.48,18.49,18.47,18.47,86200.0,15.8985,15.9071,15.8899,15.8899,86200.0
2013-11-21 15:30:00,18.48,18.49,18.46,18.46,237800.0,15.8985,15.9071,15.8813,15.8813,237800.0
2013-11-21 15:35:00,18.46,18.47,18.41,18.41,116800.0,15.8813,15.8899,15.8383,15.8383,116800.0
2013-11-21 15:40:00,18.41,18.43,18.39,18.39,156300.0,15.8383,15.8555,15.8211,15.8211,156300.0
2013-11-21 15:45:00,18.39,18.41,18.38,18.38,174300.0,15.8211,15.8383,15.8125,15.8125,174300.0
2013-11-21 15:50:00,18.39,18.39,18.37,18.38,367600.0,15.8211,15.8211,15.8039,15.8125,367600.0
2013-11-21 15:55:00,18.38,18.39,18.37,18.39,382600.0,15.8125,15.8211,15.8039,15.8211,382600.0
2013-11-22 09:30:00,18.46,18.5,18.41,18.45,80500.0,15.8813,15.9157,15.8383,15.8727,80500.0
2013-11-22 09:35:00,18.45,18.48,18.35,18.44,72500.0,15.8727,15.8985,15.7867,15.8641,72500.0
2013-11-22 09:40:00,18.43,18.46,18.34,18.35,104300.0,15.8555,15.8813,15.7781,15.7867,104300.0
2013-11-22 09:45:00,18.34,18.44,18.32,18.4,180500.0,15.7781,15.8641,15.7609,15.8297,180500.0
2013-11-22 09:50:00,18.41,18.41,18.34,18.36,69800.0,15.8383,15.8383,15.7781,15.7953,69800.0
2013-11-22 09:55:00,18.36,18.37,18.27,18.28,67900.0,15.7953,15.8039,15.7178,15.7264,67900.0
2013-11-22 10:00:00,18.29,18.3,18.22,18.3,95100.0,15.735,15.7436,15.6748,15.7436,95100.0
2013-11-22 10:05:00,18.3,18.3,18.26,18.27,83200.0,15.7436,15.7436,15.7092,15.7178,83200.0
2013-11-22 10:10:00,18.27,18.33,18.26,18.27,104300.0,15.7178,15.7695,15.7092,15.7178,104300.0
2013-11-22 10:15:00,18.28,18.28,18.21,18.24,79900.0,15.7264,15.7264,15.6662,15.692,79900.0
2013-11-22 10:20:00,18.25,18.25,18.21,18.24,37800.0,15.7006,15.7006,15.6662,15.692,37800.0
2013-11-22 10:25:00,18.25,18.27,18.2,18.22,57500.0,15.7006,15.7178,15.6576,15.6748,57500.0
2013-11-22 10:30:00,18.21,18.26,18.21,18.26,52000.0,15.6662,15.7092,15.6662,15.7092,52000.0
2013-11-22 10:35:00,18.25,18.3,18.25,18.27,39200.0,15.7006,15.7436,15.7006,15.7178,39200.0
2013-11-22 10:40:00,18.28,18.29,18.24,18.25,43400.0,15.7264,15.735,15.692,15.7006,43400.0
2013-11-22 10:45:00,18.25,18.25,18.21,18.22,26200.0,15.7006,15.7006,15.6662,15.6748,26200.0
2013-11-22 10:50:00,18.22,18.26,18.2,18.24,54500.0,15.6748,15.7092,15.6576,15.692,54500.0
2013-11-22 10:55:00,18.24,18.28,18.24,18.26,33600.0,15.692,15.7264,15.692,15.7092,33600.0
2013-11-22 11:00:00,18.26,18.27,18.23,18.24,49600.0,15.7092,15.7178,15.6834,15.692,49600.0
2013-11-22 11:05:00,18.24,18.26,18.23,18.26,61400.0,15.692,15.7092,15.6834,15.7092,61400.0
2013-11-22 11:10:00,18.25,18.26,18.22,18.23,27100.0,15.7006,15.7092,15.6748,15.6834,27100.0
2013-11-22 11:15:00,18.23,18.25,18.23,18.24,24700.0,15.6834,15.7006,15.6834,15.692,24700.0
2013-11-22 11:20:00,18.25,18.27,18.24,18.26,50400.0,15.7006,15.7178,15.692,15.7092,50400.0
2013-11-22 11:25:00,18.26,18.28,18.25,18.26,25100.0,15.7092,15.7264,15.7006,15.7092,25100.0
2013-11-22 11:30:00,18.26,18.27,18.23,18.25,36000.0,15.7092,15.7178,15.6834,15.7006,36000.0
2013-11-22 11:35:00,18.25,18.25,18.2,18.21,45800.0,15.7006,15.7006,15.6576,15.6662,45800.0
2013-11-22 11:40:00,18.21,18.25,18.2,18.23,59800.0,15.6662,15.7006,15.6576,15.6834,59800.0
2013-11-22 11:45:00,18.23,18.24,18.22,18.22,20700.0,15.6834,15.692,15.6748,15.6748,20700.0
2013-11-22 11:50:00,18.22,18.26,18.22,18.26,14300.0,15.6748,15.7092,15.6748,15.7092,14300.0
2013-11-22 11:55:00,18.26,18.3,18.25,18.29,53100.0,15.7092,15.7436,15.7006,15.735,53100.0
2013-11-22 12:00:00,18.28,18.29,18.25,18.25,43600.0,15.7264,15.735,15.7006,15.7006,43600.0
2013-11-22 12:05:00,18.25,18.26,18.21,18.21,55500.0,15.7006,15.7092,15.6662,15.6662,55500.0
2013-11-22 12:10:00,18.21,18.23,18.21,18.21,11900.0,15.6662,15.6834,15.6662,15.6662,11900.0
2013-11-22 12:15:00,18.22,18.25,18.21,18.25,26100.0,15.6748,15.7006,15.6662,15.7006,26100.0
2013-11-22 12:20:00,18.25,18.26,18.23,18.23,35900.0,15.7006,15.7092,15.6834,15.6834,35900.0
2013-11-22 12:25:00,18.23,18.23,18.2,18.21,44200.0,15.6834,15.6834,15.6576,15.6662,44200.0
2013-11-22 12:30:00,18.21,18.21,18.18,18.18,68000.0,15.6662,15.6662,15.6404,15.6404,68000.0
2013-11-22 12:35:00,18.18,18.22,18.18,18.21,48800.0,15.6404,15.6748,15.6404,15.6662,48800.0
2013-11-22 12:40:00,18.22,18.22,18.2,18.21,32400.0,15.6748,15.6748,15.6576,15.6662,32400.0
2013-11-22 12:45:00,18.22,18.22,18.21,18.22,16300.0,15.6748,15.6748,15.6662,15.6748,16300.0
2013-11-22 12:50:00,18.21,18.22,18.17,18.17,51700.0,15.6662,15.6748,15.6318,15.6318,51700.0
2013-11-22 12:55:00,18.17,18.2,18.17,18.18,40600.0,15.6318,15.6576,15.6318,15.6404,40600.0
2013-11-22 13:00:00,18.19,18.21,18.18,18.21,47000.0,15.649,15.6662,15.6404,15.6662,47000.0
2013-11-22 13:05:00,18.21,18.25,18.2,18.23,263300.0,15.6662,15.7006,15.6576,15.6834,263300.0
2013-11-22 13:10:00,18.23,18.25,18.22,18.23,40700.0,15.6834,15.7006,15.6748,15.6834,40700.0
2013-11-22 13:15:00,18.23,18.24,18.22,18.22,19800.0,15.6834,15.692,15.6748,15.6748,19800.0
2013-11-22 13:20:00,18.23,18.24,18.22,18.22,32100.0,15.6834,15.692,15.6748,15.6748,32100.0
2013-11-22 13:25:00,18.23,18.23,18.2,18.2,24100.0,15.6834,15.6834,15.6576,15.6576,24100.0
2013-11-22 13:30:00,18.2,18.21,18.19,18.2,26100.0,15.6576,15.6662,15.649,15.6576,26100.0
2013-11-22 13:35:00,18.2,18.2,18.16,18.16,40200.0,15.6576,15.6576,15.6232,15.6232,40200.0
2013-11-22 13:40:00,18.16,18.17,18.14,18.17,39800.0,15.6232,15.6318,15.606,15.6318,39800.0
2013-11-22 13:45:00,18.17,18.18,18.15,18.15,29600.0,15.6318,15.6404,15.6146,15.6146,29600.0
2013-11-22 13:50:00,18.16,18.16,18.15,18.16,21900.0,15.6232,15.6232,15.6146,15.6232,21900.0
2013-11-22 13:55:00,18.15,18.16,18.14,18.15,48600.0,15.6146,15.6232,15.606,15.6146,48600.0
2013-11-22 14:00:00,18.14,18.16,18.13,18.14,58600.0,15.606,15.6232,15.5974,15.606,58600.0
2013-11-22 14:05:00,18.14,18.15,18.11,18.13,56900.0,15.606,15.6146,15.5802,15.5974,56900.0
2013-11-22 14:10:00,18.14,18.15,18.13,18.14,32700.0,15.606,15.6146,15.5974,15.606,32700.0
2013-11-22 14:15:00,18.14,18.19,18.13,18.18,50200.0,15.606,15.649,15.5974,15.6404,50200.0
2013-11-22 14:20:00,18.18,18.19,18.16,18.19,37200.0,15.6404,15.649,15.6232,15.649,37200.0
2013-11-22 14:25:00,18.19,18.25,18.19,18.22,77500.0,15.649,15.7006,15.649,15.6748,77500.0
2013-11-22 14:30:00,18.22,18.24,18.22,18.22,41100.0,15.6748,15.692,15.6748,15.6748,41100.0
2013-11-22 14:35:00,18.23,18.23,18.19,18.2,52400.0,15.6834,15.6834,15.649,15.6576,52400.0
2013-11-22 14:40:00,18.2,18.2,18.18,18.18,36000.0,15.6576,15.6576,15.6404,15.6404,36000.0
2013-11-22 14:45:00,18.19,18.2,18.16,18.2,72500.0,15.649,15.6576,15.6232,15.6576,72500.0
2013-11-22 14:50:00,18.2,18.23,18.19,18.21,53900.0,15.6576,15.6834,15.649,15.6662,53900.0
2013-11-22 14:55:00,18.21,18.22,18.21,18.22,20500.0,15.6662,15.6748,15.6662,15.6748,20500.0
2013-11-22 15:00:00,18.21,18.22,18.21,18.21,46500.0,15.6662,15.6748,15.6662,15.6662,46500.0
2013-11-22 15:05:00,18.21,18.25,18.21,18.23,103300.0,15.6662,15.7006,15.6662,15.6834,103300.0
2013-11-22 15:10:00,18.23,18.26,18.23,18.26,120100.0,15.6834,15.7092,15.6834,15.7092,120100.0
2013-11-22 15:15:00,18.26,18.28,18.23,18.23,82200.0,15.7092,15.7264,15.6834,15.6834,82200.0
2013-11-22 15:20:00,18.23,18.25,18.23,18.23,66800.0,15.6834,15.7006,15.6834,15.6834,66800.0
2013-11-22 15:25:00,18.23,18.24,18.21,18.23,132500.0,15.6834,15.692,15.6662,15.6834,132500.0
2013-11-22 15:30:00,18.22,18.27,18.22,18.26,100700.0,15.6748,15.7178,15.6748,15.7092,100700.0
2013-11-22 15:35:00,18.26,18.27,18.23,18.25,111100.0,15.7092,15.7178,15.6834,15.7006,111100.0
2013-11-22 15:40:00,18.25,18.27,18.24,18.24,113300.0,15.7006,15.7178,15.692,15.692,113300.0
2013-11-22 15:45:00,18.24,18.25,18.19,18.2,280000.0,15.692,15.7006,15.649,15.6576,280000.0
2013-11-22 15:50:00,18.19,18.21,18.18,18.21,247900.0,15.649,15.6662,15.6404,15.6662,247900.0
2013-11-22 15:55:00,18.2,18.22,18.18,18.21,365800.0,15.6576,15.6748,15.6404,15.6662,365800.0
2013-11-25 09:30:00,18.36,18.38,18.17,18.17,159400.0,15.7953,15.8125,15.6318,15.6318,159400.0
2013-11-25 09:35:00,18.17,18.19,18.06,18.09,121300.0,15.6318,15.649,15.5372,15.563,121300.0
2013-11-25 09:40:00,18.09,18.1,18.03,18.07,118000.0,15.563,15.5716,15.5114,15.5458,118000.0
2013-11-25 09:45:00,18.06,18.09,17.99,17.99,157200.0,15.5372,15.563,15.477,15.477,157200.0
2013-11-25 09:50:00,18.0,18.01,17.95,17.97,88300.0,15.4856,15.4942,15.4425,15.4597,88300.0
2013-11-25 09:55:00,17.96,18.01,17.96,18.01,104100.0,15.4511,15.4942,15.4511,15.4942,104100.0
2013-11-25 10:00:00,18.0,18.01,17.92,17.94,147400.0,15.4856,15.4942,15.4167,15.4339,147400.0
2013-11-25 10:05:00,17.95,17.98,17.92,17.92,109900.0,15.4425,15.4684,15.4167,15.4167,109900.0
2013-11-25 10:10:00,17.91,17.94,17.82,17.84,124600.0,15.4081,15.4339,15.3307,15.3479,124600.0
2013-11-25 10:15:00,17.85,17.85,17.8,17.84,66100.0,15.3565,15.3565,15.3135,15.3479,66100.0
2013-11-25 10:20:00,17.84,17.89,17.84,17.88,60500.0,15.3479,15.3909,15.3479,15.3823,60500.0
2013-11-25 10:25:00,17.88,17.89,17.86,17.89,41300.0,15.3823,15.3909,15.3651,15.3909,41300.0
2013-11-25 10:30:00,17.88,17.91,17.87,17.9,45900.0,15.3823,15.4081,15.3737,15.3995,45900.0
2013-11-25 10:35:00,17.91,17.94,17.9,17.94,47800.0,15.4081,15.4339,15.3995,15.4339,47800.0
2013-11-25 10:40:00,17.93,17.97,17.93,17.95,46100.0,15.4253,15.4597,15.4253,15.4425,46100.0
2013-11-25 10:45:00,17.96,17.99,17.95,17.98,25400.0,15.4511,15.477,15.4425,15.4684,25400.0
2013-11-25 10:50:00,17.98,17.99,17.94,17.94,44300.0,15.4684,15.477,15.4339,15.4339,44300.0
2013-11-25 10:55:00,17.94,17.97,17.91,17.91,53800.0,15.4339,15.4597,15.4081,15.4081,53800.0
2013-11-25 11:00:00,17.91,17.94,17.89,17.89,43600.0,15.4081,15.4339,15.3909,15.3909,43600.0
2013-11-25 11:05:00,17.9,17.93,17.9,17.91,29300.0,15.3995,15.4253,15.3995,15.4081,29300.0
2013-11-25 11:10:00,17.9,17.92,17.89,17.91,32900.0,15.3995,15.4167,15.3909,15.4081,32900.0
2013-11-25 11:15:00,17.91,17.92,17.89,17.9,33700.0,15.4081,15.4167,15.3909,15.3995,33700.0
2013-11-25 11:20:00,17.9,17.91,17.89,17.91,21500.0,15.3995,15.4081,15.3909,15.4081,21500.0
2013-11-25 11:25:00,17.91,17.93,17.91,17.93,31400.0,15.4081,15.4253,15.4081,15.4253,31400.0
2013-11-25 11:30:00,17.93,17.95,17.92,17.92,19900.0,15.4253,15.4425,15.4167,15.4167,19900.0
2013-11-25 11:35:00,17.92,17.92,17.91,17.91,7000.0,15.4167,15.4167,15.4081,15.4081,7000.0
2013-11-25 11:40:00,17.91,17.96,17.91,17.94,64800.0,15.4081,15.4511,15.4081,15.4339,64800.0
2013-11-25 11:45:00,17.94,17.94,17.89,17.9,50300.0,15.4339,15.4339,15.3909,15.3995,50300.0
2013-11-25 11:50:00,17.9,17.91,17.88,17.91,24200.0,15.3995,15.4081,15.3823,15.4081,24200.0
2013-11-25 11:55:00,17.92,17.92,17.9,17.91,18700.0,15.4167,15.4167,15.3995,15.4081,18700.0
2013-11-25 12:00:00,17.91,17.91,17.89,17.91,28800.0,15.4081,15.4081,15.3909,15.4081,28800.0
2013-11-25 12:05:00,17.91,17.96,17.89,17.95,42100.0,15.4081,15.4511,15.3909,15.4425,42100.0
2013-11-25 12:10:00,17.94,17.96,17.93,17.96,42300.0,15.4339,15.4511,15.4253,15.4511,42300.0
2013-11-25 12:15:00,17.96,17.96,17.92,17.95,27500.0,15.4511,15.4511,15.4167,15.4425,27500.0
2013-11-25 12:20:00,17.95,17.96,17.93,17.96,34600.0,15.4425,15.4511,15.4253,15.4511,34600.0
2013-11-25 12:25:00,17.97,18.01,17.96,18.0,51500.0,15.4597,15.4942,15.4511,15.4856,51500.0
2013-11-25 12:30:00,18.01,18.04,17.98,18.04,56500.0,15.4942,15.52,15.4684,15.52,56500.0
2013-11-25 12:35:00,18.04,18.05,18.02,18.04,39900.0,15.52,15.5286,15.5028,15.52,39900.0
2013-11-25 12:40:00,18.04,18.05,18.03,18.04,23000.0,15.52,15.5286,15.5114,15.52,23000.0
2013-11-25 12:45:00,18.04,18.05,18.01,18.01,20100.0,15.52,15.5286,15.4942,15.4942,20100.0
2013-11-25 12:50:00,18.02,18.05,18.01,18.05,50000.0,15.5028,15.5286,15.4942,15.5286,50000.0
2013-11-25 12:55:00,18.05,18.08,18.04,18.07,28900.0,15.5286,15.5544,15.52,15.5458,28900.0
2013-11-25 13:00:00,18.07,18.09,18.06,18.07,29000.0,15.5458,15.563,15.5372,15.5458,29000.0
2013-11-25 13:05:00,18.06,18.08,18.06,18.07,16800.0,15.5372,15.5544,15.5372,15.5458,16800.0
2013-11-25 13:10:00,18.07,18.1,18.07,18.1,31800.0,15.5458,15.5716,15.5458,15.5716,31800.0
2013-11-25 13:15:00,18.1,18.11,18.09,18.1,50600.0,15.5716,15.5802,15.563,15.5716,50600.0
2013-11-25 13:20:00,18.1,18.11,18.08,18.09,32700.0,15.5716,15.5802,15.5544,15.563,32700.0
2013-11-25 13:25:00,18.08,18.09,18.05,18.06,56000.0,15.5544,15.563,15.5286,15.5372,56000.0
2013-11-25 13:30:00,18.05,18.11,18.05,18.11,73100.0,15.5286,15.5802,15.5286,15.5802,73100.0
2013-11-25 13:35:00,18.11,18.13,18.1,18.13,42800.0,15.5802,15.5974,15.5716,15.5974,42800.0
2013-11-25 13:40:00,18.13,18.13,18.12,18.13,9700.0,15.5974,15.5974,15.5888,15.5974,9700.0
2013-11-25 13:45:00,18.13,18.13,18.1,18.12,37500.0,15.5974,15.5974,15.5716,15.5888,37500.0
2013-11-25 13:50:00,18.11,18.12,18.09,18.09,20700.0,15.5802,15.5888,15.563,15.563,20700.0
2013-11-25 13:55:00,18.09,18.1,18.07,18.07,32600.0,15.563,15.5716,15.5458,15.5458,32600.0
2013-11-25 14:00:00,18.07,18.1,18.07,18.09,45800.0,15.5458,15.5716,15.5458,15.563,45800.0
2013-11-25 14:05:00,18.1,18.12,18.09,18.1,41000.0,15.5716,15.5888,15.563,15.5716,41000.0
2013-11-25 14:10:00,18.11,18.12,18.1,18.11,13700.0,15.5802,15.5888,15.5716,15.5802,13700.0
2013-11-25 14:15:00,18.11,18.13,18.1,18.12,50600.0,15.5802,15.5974,15.5716,15.5888,50600.0
2013-11-25 14:20:00,18.12,18.12,18.1,18.11,27800.0,15.5888,15.5888,15.5716,15.5802,27800.0
2013-11-25 14:25:00,18.1,18.11,18.08,18.11,50800.0,15.5716,15.5802,15.5544,15.5802,50800.0
2013-11-25 14:30:00,18.1,18.12,18.08,18.12,41200.0,15.5716,15.5888,15.5544,15.5888,41200.0
2013-11-25 14:35:00,18.12,18.12,18.1,18.12,35200.0,15.5888,15.5888,15.5716,15.5888,35200.0
2013-11-25 14:40:00,18.12,18.15,18.11,18.14,39700.0,15.5888,15.6146,15.5802,15.606,39700.0
2013-11-25 14:45:00,18.14,18.18,18.14,18.17,79600.0,15.606,15.6404,15.606,15.6318,79600.0
2013-11-25 14:50:00,18.17,18.18,18.15,18.18,150000.0,15.6318,15.6404,15.6146,15.6404,150000.0
2013-11-25 14:55:00,18.17,18.19,18.16,18.19,39700.0,15.6318,15.649,15.6232,15.649,39700.0
2013-11-25 15:00:00,18.18,18.2,18.16,18.18,162300.0,15.6404,15.6576,15.6232,15.6404,162300.0
2013-11-25 15:05:00,18.19,18.21,18.14,18.15,55600.0,15.649,15.6662,15.606,15.6146,55600.0
2013-11-25 15:10:00,18.14,18.17,18.13,18.16,72400.0,15.606,15.6318,15.5974,15.6232,72400.0
2013-11-25 15:15:00,18.16,18.17,18.12,18.15,50000.0,15.6232,15.6318,15.5888,15.6146,50000.0
2013-11-25 15:20:00,18.14,18.16,18.1,18.12,76000.0,15.606,15.6232,15.5716,15.5888,76000.0
2013-11-25 15:25:00,18.11,18.15,18.11,18.15,60900.0,15.5802,15.6146,15.5802,15.6146,60900.0
2013-11-25 15:30:00,18.14,18.16,18.13,18.16,107600.0,15.606,15.6232,15.5974,15.6232,107600.0
2013-11-25 15:35:00,18.15,18.16,18.13,18.13,136800.0,15.6146,15.6232,15.5974,15.5974,136800.0
2013-11-25 15:40:00,18.13,18.16,18.13,18.14,111800.0,15.5974,15.6232,15.5974,15.606,111800.0
2013-11-25 15:45:00,18.14,18.15,18.12,18.14,214800.0,15.606,15.6146,15.5888,15.606,214800.0
2013-11-25 15:50:00,18.14,18.14,18.11,18.13,177400.0,15.606,15.606,15.5802,15.5974,177400.0
2013-11-25 15:55:00,18.13,18.15,18.12,18.14,214000.0,15.5974,15.6146,15.5888,15.606,214000.0
2013-11-26 09:30:00,18.21,18.4,18.21,18.37,150700.0,15.6662,15.8297,15.6662,15.8039,150700.0
2013-11-26 09:35:00,18.35,18.5,18.33,18.48,162700.0,15.7867,15.9157,15.7695,15.8985,162700.0
2013-11-26 09:40:00,18.47,18.63,18.47,18.56,220800.0,15.8899,16.0276,15.8899,15.9673,220800.0
2013-11-26 09:45:00,18.56,18.72,18.53,18.67,303300.0,15.9673,16.105,15.9415,16.062,303300.0
2013-11-26 09:50:00,18.68,18.72,18.62,18.66,146000.0,16.0706,16.105,16.0189,16.0534,146000.0
2013-11-26 09:55:00,18.66,18.78,18.63,18.68,158500.0,16.0534,16.1566,16.0276,16.0706,158500.0
2013-11-26 10:00:00,18.68,18.74,18.63,18.69,130200.0,16.0706,16.1222,16.0276,16.0792,130200.0
2013-11-26 10:05:00,18.68,18.73,18.66,18.7,79300.0,16.0706,16.1136,16.0534,16.0878,79300.0
2013-11-26 10:10:00,18.7,18.73,18.63,18.63,162500.0,16.0878,16.1136,16.0276,16.0276,162500.0
2013-11-26 10:15:00,18.64,18.66,18.59,18.62,99100.0,16.0362,16.0534,15.9931,16.0189,99100.0
2013-11-26 10:20:00,18.61,18.66,18.6,18.63,90100.0,16.0103,16.0534,16.0017,16.0276,90100.0
2013-11-26 10:25:00,18.63,18.67,18.63,18.67,224300.0,16.0276,16.062,16.0276,16.062,224300.0
2013-11-26 10:30:00,18.66,18.7,18.61,18.61,142400.0,16.0534,16.0878,16.0103,16.0103,142400.0
2013-11-26 10:35:00,18.61,18.7,18.61,18.69,66400.0,16.0103,16.0878,16.0103,16.0792,66400.0
2013-11-26 10:40:00,18.69,18.73,18.68,18.7,180400.0,16.0792,16.1136,16.0706,16.0878,180400.0
2013-11-26 10:45:00,18.7,18.72,18.67,18.72,147700.0,16.0878,16.105,16.062,16.105,147700.0
2013-11-26 10:50:00,18.72,18.75,18.71,18.74,108000.0,16.105,16.1308,16.0964,16.1222,108000.0
2013-11-26 10:55:00,18.73,18.75,18.7,18.74,101800.0,16.1136,16.1308,16.0878,16.1222,101800.0
2013-11-26 11:00:00,18.74,18.79,18.72,18.79,198100.0,16.1222,16.1652,16.105,16.1652,198100.0
2013-11-26 11:05:00,18.78,18.8,18.77,18.79,113500.0,16.1566,16.1738,16.148,16.1652,113500.0
2013-11-26 11:10:00,18.79,18.82,18.78,18.81,104900.0,16.1652,16.191,16.1566,16.1824,104900.0
2013-11-26 11:15:00,18.8,18.81,18.76,18.79,57800.0,16.1738,16.1824,16.1394,16.1652,57800.0
2013-11-26 11:20:00,18.79,18.8,18.78,18.78,36700.0,16.1652,16.1738,16.1566,16.1566,36700.0
2013-11-26 11:25:00,18.78,18.8,18.73,18.73,51500.0,16.1566,16.1738,16.1136,16.1136,51500.0
2013-11-26 11:30:00,18.74,18.78,18.73,18.76,94900.0,16.1222,16.1566,16.1136,16.1394,94900.0
2013-11-26 11:35:00,18.76,18.77,18.75,18.77,46100.0,16.1394,16.148,16.1308,16.148,46100.0
2013-11-26 11:40:00,18.77,18.8,18.77,18.79,36100.0,16.148,16.1738,16.148,16.1652,36100.0
2013-11-26 11:45:00,18.79,18.8,18.78,18.79,92600.0,16.1652,16.1738,16.1566,16.1652,92600.0
2013-11-26 11:50:00,18.79,18.83,18.78,18.83,79800.0,16.1652,16.1996,16.1566,16.1996,79800.0
2013-11-26 11:55:00,18.84,18.88,18.83,18.85,185300.0,16.2082,16.2426,16.1996,16.2168,185300.0
2013-11-26 12:00:00,18.85,18.87,18.84,18.86,73400.0,16.2168,16.234,16.2082,16.2254,73400.0
2013-11-26 12:05:00,18.85,18.87,18.82,18.82,80800.0,16.2168,16.234,16.191,16.191,80800.0
2013-11-26 12:10:00,18.83,18.85,18.82,18.85,56400.0,16.1996,16.2168,16.191,16.2168,56400.0
2013-11-26 12:15:00,18.85,18.85,18.82,18.82,72800.0,16.2168,16.2168,16.191,16.191,72800.0
2013-11-26 12:20:00,18.82,18.82,18.8,18.8,39600.0,16.191,16.191,16.1738,16.1738,39600.0
2013-11-26 12:25:00,18.79,18.81,18.79,18.8,26500.0,16.1652,16.1824,16.1652,16.1738,26500.0
2013-11-26 12:30:00,18.8,18.82,18.79,18.8,38200.0,16.1738,16.191,16.1652,16.1738,38200.0
2013-11-26 12:35:00,18.8,18.82,18.8,18.82,17500.0,16.1738,16.191,16.1738,16.191,17500.0
2013-11-26 12:40:00,18.82,18.84,18.81,18.82,50200.0,16.191,16.2082,16.1824,16.191,50200.0
2013-11-26 12:45:00,18.83,18.85,18.83,18.84,57800.0,16.1996,16.2168,16.1996,16.2082,57800.0
2013-11-26 12:50:00,18.84,18.85,18.82,18.85,42000.0,16.2082,16.2168,16.191,16.2168,42000.0
2013-11-26 12:55:00,18.85,18.85,18.8,18.82,50100.0,16.2168,16.2168,16.1738,16.191,50100.0
2013-11-26 13:00:00,18.81,18.83,18.8,18.82,46100.0,16.1824,16.1996,16.1738,16.191,46100.0
2013-11-26 13:05:00,18.82,18.84,18.82,18.83,40000.0,16.191,16.2082,16.191,16.1996,40000.0
2013-11-26 13:10:00,18.84,18.86,18.84,18.86,61900.0,16.2082,16.2254,16.2082,16.2254,61900.0
2013-11-26 13:15:00,18.85,18.86,18.82,18.84,62000.0,16.2168,16.2254,16.191,16.2082,62000.0
2013-11-26 13:20:00,18.85,18.89,18.84,18.88,75400.0,16.2168,16.2512,16.2082,16.2426,75400.0
2013-11-26 13:25:00,18.87,18.88,18.84,18.85,49100.0,16.234,16.2426,16.2082,16.2168,49100.0
2013-11-26 13:30:00,18.85,18.89,18.84,18.88,87300.0,16.2168,16.2512,16.2082,16.2426,87300.0
2013-11-26 13:35:00,18.88,18.88,18.87,18.88,53500.0,16.2426,16.2426,16.234,16.2426,53500.0
2013-11-26 13:40:00,18.87,18.93,18.87,18.93,114300.0,16.234,16.2856,16.234,16.2856,114300.0
2013-11-26 13:45:00,18.93,18.94,18.92,18.94,67600.0,16.2856,16.2942,16.277,16.2942,67600.0
2013-11-26 13:50:00,18.94,18.96,18.93,18.96,109200.0,16.2942,16.3115,16.2856,16.3115,109200.0
2013-11-26 13:55:00,18.96,19.0,18.96,18.99,162600.0,16.3115,16.3459,16.3115,16.3373,162600.0
2013-11-26 14:00:00,19.0,19.02,18.98,18.99,178200.0,16.3459,16.3631,16.3287,16.3373,178200.0
2013-11-26 14:05:00,18.98,19.0,18.98,19.0,27700.0,16.3287,16.3459,16.3287,16.3459,27700.0
2013-11-26 14:10:00,18.99,19.03,18.99,19.03,86700.0,16.3373,16.3717,16.3373,16.3717,86700.0
2013-11-26 14:15:00,19.03,19.04,19.02,19.03,157600.0,16.3717,16.3803,16.3631,16.3717,157600.0
2013-11-26 14:20:00,19.04,19.04,19.02,19.02,69500.0,16.3803,16.3803,16.3631,16.3631,69500.0
2013-11-26 14:25:00,19.03,19.08,19.02,19.08,106200.0,16.3717,16.4147,16.3631,16.4147,106200.0
2013-11-26 14:30:00,19.07,19.1,19.04,19.04,238400.0,16.4061,16.4319,16.3803,16.3803,238400.0
2013-11-26 14:35:00,19.04,19.05,19.02,19.02,70300.0,16.3803,16.3889,16.3631,16.3631,70300.0
2013-11-26 14:40:00,19.02,19.03,19.01,19.03,121600.0,16.3631,16.3717,16.3545,16.3717,121600.0
2013-11-26 14:45:00,19.03,19.03,19.01,19.02,88900.0,16.3717,16.3717,16.3545,16.3631,88900.0
2013-11-26 14:50:00,19.02,19.06,19.02,19.05,181300.0,16.3631,16.3975,16.3631,16.3889,181300.0
2013-11-26 14:55:00,19.05,19.05,19.02,19.02,84200.0,16.3889,16.3889,16.3631,16.3631,84200.0
2013-11-26 15:00:00,19.02,19.03,19.01,19.03,63300.0,16.3631,16.3717,16.3545,16.3717,63300.0
2013-11-26 15:05:00,19.03,19.05,19.02,19.05,86900.0,16.3717,16.3889,16.3631,16.3889,86900.0
2013-11-26 15:10:00,19.05,19.07,19.03,19.03,108900.0,16.3889,16.4061,16.3717,16.3717,108900.0
2013-11-26 15:15:00,19.03,19.04,19.02,19.03,78400.0,16.3717,16.3803,16.3631,16.3717,78400.0
2013-11-26 15:20:00,19.03,19.03,19.01,19.03,103800.0,16.3717,16.3717,16.3545,16.3717,103800.0
2013-11-26 15:25:00,19.03,19.03,19.0,19.0,150500.0,16.3717,16.3717,16.3459,16.3459,150500.0
2013-11-26 15:30:00,19.0,19.05,19.0,19.01,196500.0,16.3459,16.3889,16.3459,16.3545,196500.0
2013-11-26 15:35:00,19.02,19.02,19.0,19.01,120100.0,16.3631,16.3631,16.3459,16.3545,120100.0
2013-11-26 15:40:00,19.01,19.01,18.98,18.98,166600.0,16.3545,16.3545,16.3287,16.3287,166600.0
2013-11-26 15:45:00,18.98,18.99,18.93,18.97,510500.0,16.3287,16.3373,16.2856,16.3201,510500.0
2013-11-26 15:50:00,18.96,18.99,18.95,18.98,522600.0,16.3115,16.3373,16.3028,16.3287,522600.0
2013-11-26 15:55:00,18.97,18.99,18.94,18.96,1006500.0,16.3201,16.3373,16.2942,16.3115,1006500.0
2013-11-27 09:30:00,18.98,19.1,18.94,19.01,183700.0,16.3287,16.4319,16.2942,16.3545,183700.0
2013-11-27 09:35:00,19.02,19.1,19.02,19.07,115700.0,16.3631,16.4319,16.3631,16.4061,115700.0
2013-11-27 09:40:00,19.07,19.15,19.07,19.12,105400.0,16.4061,16.4749,16.4061,16.4491,105400.0
2013-11-27 09:45:00,19.12,19.22,19.1,19.2,112200.0,16.4491,16.5351,16.4319,16.5179,112200.0
2013-11-27 09:50:00,19.2,19.25,19.17,19.18,101600.0,16.5179,16.5609,16.4921,16.5007,101600.0
2013-11-27 09:55:00,19.18,19.21,19.12,19.14,94900.0,16.5007,16.5265,16.4491,16.4663,94900.0
2013-11-27 10:00:00,19.14,19.15,18.99,19.0,227100.0,16.4663,16.4749,16.3373,16.3459,227100.0
2013-11-27 10:05:00,19.01,19.01,18.9,18.93,87600.0,16.3545,16.3545,16.2598,16.2856,87600.0
2013-11-27 10:10:00,18.92,18.97,18.9,18.9,63900.0,16.277,16.3201,16.2598,16.2598,63900.0
2013-11-27 10:15:00,18.9,19.02,18.9,19.0,78800.0,16.2598,16.3631,16.2598,16.3459,78800.0
2013-11-27 10:20:00,19.0,19.01,18.97,19.0,33700.0,16.3459,16.3545,16.3201,16.3459,33700.0
2013-11-27 10:25:00,19.0,19.03,18.98,18.98,40400.0,16.3459,16.3717,16.3287,16.3287,40400.0
2013-11-27 10:30:00,18.98,19.03,18.98,19.0,44800.0,16.3287,16.3717,16.3287,16.3459,44800.0
2013-11-27 10:35:00,19.01,19.05,19.0,19.05,80500.0,16.3545,16.3889,16.3459,16.3889,80500.0
2013-11-27 10:40:00,19.06,19.08,19.03,19.05,73400.0,16.3975,16.4147,16.3717,16.3889,73400.0
2013-11-27 10:45:00,19.04,19.05,19.0,19.03,37500.0,16.3803,16.3889,16.3459,16.3717,37500.0
2013-11-27 10:50:00,19.03,19.03,19.0,19.03,46800.0,16.3717,16.3717,16.3459,16.3717,46800.0
2013-11-27 10:55:00,19.03,19.05,19.01,19.04,60100.0,16.3717,16.3889,16.3545,16.3803,60100.0
2013-11-27 11:00:00,19.03,19.04,19.0,19.03,38600.0,16.3717,16.3803,16.3459,16.3717,38600.0
2013-11-27 11:05:00,19.03,19.03,18.99,18.99,62800.0,16.3717,16.3717,16.3373,16.3373,62800.0
2013-11-27 11:10:00,19.0,19.0,18.96,18.97,65900.0,16.3459,16.3459,16.3115,16.3201,65900.0
2013-11-27 11:15:00,18.97,19.0,18.97,18.98,39000.0,16.3201,16.3459,16.3201,16.3287,39000.0
2013-11-27 11:20:00,18.98,19.0,18.97,18.98,33400.0,16.3287,16.3459,16.3201,16.3287,33400.0
2013-11-27 11:25:00,18.97,18.97,18.93,18.94,67100.0,16.3201,16.3201,16.2856,16.2942,67100.0
2013-11-27 11:30:00,18.94,18.96,18.92,18.93,31300.0,16.2942,16.3115,16.277,16.2856,31300.0
2013-11-27 11:35:00,18.93,18.94,18.88,18.88,43200.0,16.2856,16.2942,16.2426,16.2426,43200.0
2013-11-27 11:40:00,18.88,18.89,18.86,18.88,36400.0,16.2426,16.2512,16.2254,16.2426,36400.0
2013-11-27 11:45:00,18.88,18.88,18.8,18.84,54800.0,16.2426,16.2426,16.1738,16.2082,54800.0
2013-11-27 11:50:00,18.84,18.87,18.84,18.87,27900.0,16.2082,16.234,16.2082,16.234,27900.0
2013-11-27 11:55:00,18.87,18.87,18.84,18.85,21300.0,16.234,16.234,16.2082,16.2168,21300.0
2013-11-27 12:00:00,18.86,18.86,18.81,18.83,38300.0,16.2254,16.2254,16.1824,16.1996,38300.0
2013-11-27 12:05:00,18.82,18.86,18.82,18.86,42400.0,16.191,16.2254,16.191,16.2254,42400.0
2013-11-27 12:10:00,18.86,18.92,18.85,18.92,58700.0,16.2254,16.277,16.2168,16.277,58700.0
2013-11-27 12:15:00,18.92,18.93,18.89,18.92,32000.0,16.277,16.2856,16.2512,16.277,32000.0
2013-11-27 12:20:00,18.92,18.93,18.88,18.88,44600.0,16.277,16.2856,16.2426,16.2426,44600.0
2013-11-27 12:25:00,18.88,18.91,18.88,18.89,18800.0,16.2426,16.2684,16.2426,16.2512,18800.0
2013-11-27 12:30:00,18.89,18.91,18.88,18.9,55600.0,16.2512,16.2684,16.2426,16.2598,55600.0
2013-11-27 12:35:00,18.91,18.92,18.9,18.9,52300.0,16.2684,16.277,16.2598,16.2598,52300.0
2013-11-27 12:40:00,18.91,18.95,18.89,18.95,50900.0,16.2684,16.3028,16.2512,16.3028,50900.0
2013-11-27 12:45:00,18.95,18.96,18.93,18.95,37200.0,16.3028,16.3115,16.2856,16.3028,37200.0
2013-11-27 12:50:00,18.96,18.96,18.92,18.93,54800.0,16.3115,16.3115,16.277,16.2856,54800.0
2013-11-27 12:55:00,18.93,18.95,18.89,18.89,77600.0,16.2856,16.3028,16.2512,16.2512,77600.0
2013-11-27 13:00:00,18.9,18.91,18.89,18.91,32800.0,16.2598,16.2684,16.2512,16.2684,32800.0
2013-11-27 13:05:00,18.9,18.93,18.9,18.93,29800.0,16.2598,16.2856,16.2598,16.2856,29800.0
2013-11-27 13:10:00,18.92,18.94,18.91,18.91,25200.0,16.277,16.2942,16.2684,16.2684,25200.0
2013-11-27 13:15:00,18.91,18.91,18.87,18.87,25300.0,16.2684,16.2684,16.234,16.234,25300.0
2013-11-27 13:20:00,18.87,18.9,18.87,18.89,19600.0,16.234,16.2598,16.234,16.2512,19600.0
2013-11-27 13:25:00,18.88,18.89,18.87,18.89,15900.0,16.2426,16.2512,16.234,16.2512,15900.0
2013-11-27 13:30:00,18.9,18.9,18.86,18.89,18100.0,16.2598,16.2598,16.2254,16.2512,18100.0
2013-11-27 13:35:00,18.89,18.91,18.88,18.91,36800.0,16.2512,16.2684,16.2426,16.2684,36800.0
2013-11-27 13:40:00,18.91,18.94,18.9,18.92,82000.0,16.2684,16.2942,16.2598,16.277,82000.0
2013-11-27 13:45:00,18.91,18.92,18.9,18.9,15400.0,16.2684,16.277,16.2598,16.2598,15400.0
2013-11-27 13:50:00,18.9,18.93,18.89,18.91,52300.0,16.2598,16.2856,16.2512,16.2684,52300.0
2013-11-27 13:55:00,18.91,18.93,18.91,18.91,21500.0,16.2684,16.2856,16.2684,16.2684,21500.0
2013-11-27 14:00:00,18.91,18.91,18.88,18.88,24800.0,16.2684,16.2684,16.2426,16.2426,24800.0
2013-11-27 14:05:00,18.89,18.89,18.86,18.87,13500.0,16.2512,16.2512,16.2254,16.234,13500.0
2013-11-27 14:10:00,18.88,18.88,18.87,18.87,12100.0,16.2426,16.2426,16.234,16.234,12100.0
2013-11-27 14:15:00,18.87,18.87,18.85,18.87,58100.0,16.234,16.234,16.2168,16.234,58100.0
2013-11-27 14:20:00,18.87,18.88,18.86,18.87,30300.0,16.234,16.2426,16.2254,16.234,30300.0
2013-11-27 14:25:00,18.87,18.87,18.85,18.86,30300.0,16.234,16.234,16.2168,16.2254,30300.0
2013-11-27 14:30:00,18.85,18.9,18.85,18.89,49800.0,16.2168,16.2598,16.2168,16.2512,49800.0
2013-11-27 14:35:00,18.89,18.91,18.88,18.91,31400.0,16.2512,16.2684,16.2426,16.2684,31400.0
2013-11-27 14:40:00,18.91,18.92,18.9,18.91,22300.0,16.2684,16.277,16.2598,16.2684,22300.0
2013-11-27 14:45:00,18.91,18.92,18.9,18.91,35700.0,16.2684,16.277,16.2598,16.2684,35700.0
2013-11-27 14:50:00,18.92,18.92,18.91,18.91,22600.0,16.277,16.277,16.2684,16.2684,22600.0
2013-11-27 14:55:00,18.91,18.91,18.89,18.9,30800.0,16.2684,16.2684,16.2512,16.2598,30800.0
2013-11-27 15:00:00,18.89,18.9,18.88,18.89,41400.0,16.2512,16.2598,16.2426,16.2512,41400.0
2013-11-27 15:05:00,18.89,18.91,18.88,18.89,39300.0,16.2512,16.2684,16.2426,16.2512,39300.0
2013-11-27 15:10:00,18.9,18.9,18.88,18.89,75700.0,16.2598,16.2598,16.2426,16.2512,75700.0
2013-11-27 15:15:00,18.89,18.9,18.86,18.87,46400.0,16.2512,16.2598,16.2254,16.234,46400.0
2013-11-27 15:20:00,18.86,18.87,18.85,18.87,32600.0,16.2254,16.234,16.2168,16.234,32600.0
2013-11-27 15:25:00,18.87,18.88,18.86,18.88,30000.0,16.234,16.2426,16.2254,16.2426,30000.0
2013-11-27 15:30:00,18.88,18.89,18.85,18.86,71300.0,16.2426,16.2512,16.2168,16.2254,71300.0
2013-11-27 15:35:00,18.87,18.87,18.85,18.86,66600.0,16.234,16.234,16.2168,16.2254,66600.0
2013-11-27 15:40:00,18.86,18.86,18.85,18.85,54900.0,16.2254,16.2254,16.2168,16.2168,54900.0
2013-11-27 15:45:00,18.86,18.86,18.85,18.86,95800.0,16.2254,16.2254,16.2168,16.2254,95800.0
2013-11-27 15:50:00,18.86,18.89,18.83,18.89,228000.0,16.2254,16.2512,16.1996,16.2512,228000.0
2013-11-27 15:55:00,18.89,18.89,18.85,18.85,212000.0,16.2512,16.2512,16.2168,16.2168,212000.0
2013-11-29 09:30:00,18.92,18.99,18.6,18.76,271300.0,16.277,16.3373,16.0017,16.1394,271300.0
2013-11-29 09:35:00,18.76,18.98,18.76,18.82,60000.0,16.1394,16.3287,16.1394,16.191,60000.0
2013-11-29 09:40:00,18.81,18.85,18.75,18.78,111700.0,16.1824,16.2168,16.1308,16.1566,111700.0
2013-11-29 09:45:00,18.78,18.83,18.75,18.83,46700.0,16.1566,16.1996,16.1308,16.1996,46700.0
2013-11-29 09:50:00,18.82,18.83,18.77,18.8,37300.0,16.191,16.1996,16.148,16.1738,37300.0
2013-11-29 09:55:00,18.8,18.82,18.76,18.82,22500.0,16.1738,16.191,16.1394,16.191,22500.0
2013-11-29 10:00:00,18.83,18.84,18.77,18.78,39100.0,16.1996,16.2082,16.148,16.1566,39100.0
2013-11-29 10:05:00,18.78,18.82,18.77,18.79,36700.0,16.1566,16.191,16.148,16.1652,36700.0
2013-11-29 10:10:00,18.79,18.82,18.78,18.8,32600.0,16.1652,16.191,16.1566,16.1738,32600.0
2013-11-29 10:15:00,18.8,18.84,18.78,18.84,36800.0,16.1738,16.2082,16.1566,16.2082,36800.0
2013-11-29 10:20:00,18.84,18.85,18.82,18.84,27200.0,16.2082,16.2168,16.191,16.2082,27200.0
2013-11-29 10:25:00,18.84,18.86,18.82,18.85,58100.0,16.2082,16.2254,16.191,16.2168,58100.0
2013-11-29 10:30:00,18.86,18.88,18.83,18.84,33300.0,16.2254,16.2426,16.1996,16.2082,33300.0
2013-11-29 10:35:00,18.83,18.84,18.78,18.79,35300.0,16.1996,16.2082,16.1566,16.1652,35300.0
2013-11-29 10:40:00,18.79,18.8,18.76,18.77,23500.0,16.1652,16.1738,16.1394,16.148,23500.0
2013-11-29 10:45:00,18.77,18.79,18.73,18.74,115200.0,16.148,16.1652,16.1136,16.1222,115200.0
2013-11-29 10:50:00,18.74,18.78,18.73,18.77,26000.0,16.1222,16.1566,16.1136,16.148,26000.0
2013-11-29 10:55:00,18.76,18.77,18.69,18.73,49000.0,16.1394,16.148,16.0792,16.1136,49000.0
2013-11-29 11:00:00,18.73,18.74,18.71,18.72,52700.0,16.1136,16.1222,16.0964,16.105,52700.0
2013-11-29 11:05:00,18.71,18.73,18.7,18.71,36300.0,16.0964,16.1136,16.0878,16.0964,36300.0
2013-11-29 11:10:00,18.71,18.73,18.71,18.71,33000.0,16.0964,16.1136,16.0964,16.0964,33000.0
2013-11-29 11:15:00,18.71,18.73,18.71,18.71,14500.0,16.0964,16.1136,16.0964,16.0964,14500.0
2013-11-29 11:20:00,18.71,18.73,18.71,18.73,31800.0,16.0964,16.1136,16.0964,16.1136,31800.0
2013-11-29 11:25:00,18.73,18.76,18.73,18.74,56500.0,16.1136,16.1394,16.1136,16.1222,56500.0
2013-11-29 11:30:00,18.73,18.78,18.73,18.76,21800.0,16.1136,16.1566,16.1136,16.1394,21800.0
2013-11-29 11:35:00,18.77,18.81,18.77,18.81,30800.0,16.148,16.1824,16.148,16.1824,30800.0
2013-11-29 11:40:00,18.82,18.82,18.78,18.8,26200.0,16.191,16.191,16.1566,16.1738,26200.0
2013-11-29 11:45:00,18.8,18.82,18.8,18.81,20200.0,16.1738,16.191,16.1738,16.1824,20200.0
2013-11-29 11:50:00,18.81,18.87,18.81,18.85,35700.0,16.1824,16.234,16.1824,16.2168,35700.0
2013-11-29 11:55:00,18.85,18.87,18.84,18.87,26200.0,16.2168,16.234,16.2082,16.234,26200.0
2013-11-29 12:00:00,18.86,18.91,18.85,18.91,63200.0,16.2254,16.2684,16.2168,16.2684,63200.0
2013-11-29 12:05:00,18.9,18.93,18.9,18.93,49700.0,16.2598,16.2856,16.2598,16.2856,49700.0
2013-11-29 12:10:00,18.92,18.93,18.87,18.88,88000.0,16.277,16.2856,16.234,16.2426,88000.0
2013-11-29 12:15:00,18.88,18.89,18.82,18.85,151900.0,16.2426,16.2512,16.191,16.2168,151900.0
2013-11-29 12:20:00,18.85,18.85,18.77,18.78,105600.0,16.2168,16.2168,16.148,16.1566,105600.0
2013-11-29 12:25:00,18.78,18.83,18.77,18.83,40800.0,16.1566,16.1996,16.148,16.1996,40800.0
2013-11-29 12:30:00,18.83,18.86,18.82,18.86,40800.0,16.1996,16.2254,16.191,16.2254,40800.0
2013-11-29 12:35:00,18.86,18.88,18.84,18.85,53700.0,16.2254,16.2426,16.2082,16.2168,53700.0
2013-11-29 12:40:00,18.85,18.85,18.79,18.79,74000.0,16.2168,16.2168,16.1652,16.1652,74000.0
2013-11-29 12:45:00,18.78,18.79,18.7,18.7,99500.0,16.1566,16.1652,16.0878,16.0878,99500.0
2013-11-29 12:50:00,18.7,18.77,18.65,18.76,188000.0,16.0878,16.148,16.0448,16.1394,188000.0
2013-11-29 12:55:00,18.76,18.79,18.75,18.76,280400.0,16.1394,16.1652,16.1308,16.1394,280400.0
2013-12-02 09:30:00,18.79,18.8,18.63,18.7,82900.0,16.1652,16.1738,16.0276,16.0878,82900.0
2013-12-02 09:35:00,18.7,18.75,18.62,18.64,52500.0,16.0878,16.1308,16.0189,16.0362,52500.0
2013-12-02 09:40:00,18.64,18.69,18.55,18.55,119200.0,16.0362,16.0792,15.9587,15.9587,119200.0
2013-12-02 09:45:00,18.55,18.61,18.5,18.59,75000.0,15.9587,16.0103,15.9157,15.9931,75000.0
2013-12-02 09:50:00,18.58,18.67,18.58,18.65,51600.0,15.9845,16.062,15.9845,16.0448,51600.0
2013-12-02 09:55:00,18.66,18.77,18.66,18.76,36700.0,16.0534,16.148,16.0534,16.1394,36700.0
2013-12-02 10:00:00,18.75,18.76,18.6,18.72,122500.0,16.1308,16.1394,16.0017,16.105,122500.0
2013-12-02 10:05:00,18.72,18.73,18.68,18.69,49900.0,16.105,16.1136,16.0706,16.0792,49900.0
2013-12-02 10:10:00,18.7,18.73,18.66,18.68,44800.0,16.0878,16.1136,16.0534,16.0706,44800.0
2013-12-02 10:15:00,18.69,18.71,18.69,18.69,37500.0,16.0792,16.0964,16.0792,16.0792,37500.0
2013-12-02 10:20:00,18.69,18.71,18.64,18.65,62300.0,16.0792,16.0964,16.0362,16.0448,62300.0
2013-12-02 10:25:00,18.65,18.66,18.62,18.66,24000.0,16.0448,16.0534,16.0189,16.0534,24000.0
2013-12-02 10:30:00,18.65,18.68,18.65,18.68,29300.0,16.0448,16.0706,16.0448,16.0706,29300.0
2013-12-02 10:35:00,18.68,18.69,18.65,18.66,39800.0,16.0706,16.0792,16.0448,16.0534,39800.0
2013-12-02 10:40:00,18.67,18.67,18.6,18.6,36000.0,16.062,16.062,16.0017,16.0017,36000.0
2013-12-02 10:45:00,18.6,18.63,18.59,18.62,43000.0,16.0017,16.0276,15.9931,16.0189,43000.0
2013-12-02 10:50:00,18.62,18.62,18.59,18.61,27300.0,16.0189,16.0189,15.9931,16.0103,27300.0
2013-12-02 10:55:00,18.62,18.66,18.61,18.64,85200.0,16.0189,16.0534,16.0103,16.0362,85200.0
2013-12-02 11:00:00,18.63,18.67,18.63,18.65,75700.0,16.0276,16.062,16.0276,16.0448,75700.0
2013-12-02 11:05:00,18.65,18.66,18.64,18.64,14600.0,16.0448,16.0534,16.0362,16.0362,14600.0
2013-12-02 11:10:00,18.64,18.64,18.6,18.62,40300.0,16.0362,16.0362,16.0017,16.0189,40300.0
2013-12-02 11:15:00,18.62,18.62,18.57,18.59,47300.0,16.0189,16.0189,15.9759,15.9931,47300.0
2013-12-02 11:20:00,18.59,18.59,18.56,18.57,27500.0,15.9931,15.9931,15.9673,15.9759,27500.0
2013-12-02 11:25:00,18.57,18.58,18.52,18.54,70600.0,15.9759,15.9845,15.9329,15.9501,70600.0
2013-12-02 11:30:00,18.54,18.57,18.52,18.56,82600.0,15.9501,15.9759,15.9329,15.9673,82600.0
2013-12-02 11:35:00,18.57,18.57,18.54,18.56,35300.0,15.9759,15.9759,15.9501,15.9673,35300.0
2013-12-02 11:40:00,18.56,18.58,18.55,18.57,16300.0,15.9673,15.9845,15.9587,15.9759,16300.0
2013-12-02 11:45:00,18.57,18.62,18.57,18.59,24700.0,15.9759,16.0189,15.9759,15.9931,24700.0
2013-12-02 11:50:00,18.59,18.61,18.58,18.61,14100.0,15.9931,16.0103,15.9845,16.0103,14100.0
2013-12-02 11:55:00,18.61,18.64,18.6,18.63,25700.0,16.0103,16.0362,16.0017,16.0276,25700.0
2013-12-02 12:00:00,18.62,18.63,18.61,18.61,17300.0,16.0189,16.0276,16.0103,16.0103,17300.0
2013-12-02 12:05:00,18.62,18.64,18.62,18.63,21400.0,16.0189,16.0362,16.0189,16.0276,21400.0
2013-12-02 12:10:00,18.64,18.65,18.63,18.64,19300.0,16.0362,16.0448,16.0276,16.0362,19300.0
2013-12-02 12:15:00,18.64,18.65,18.63,18.64,24300.0,16.0362,16.0448,16.0276,16.0362,24300.0
2013-12-02 12:20:00,18.64,18.66,18.64,18.66,21400.0,16.0362,16.0534,16.0362,16.0534,21400.0
2013-12-02 12:25:00,18.67,18.68,18.66,18.68,23400.0,16.062,16.0706,16.0534,16.0706,23400.0
2013-12-02 12:30:00,18.68,18.68,18.65,18.65,37800.0,16.0706,16.0706,16.0448,16.0448,37800.0
2013-12-02 12:35:00,18.65,18.66,18.63,18.64,27500.0,16.0448,16.0534,16.0276,16.0362,27500.0
2013-12-02 12:40:00,18.65,18.67,18.64,18.66,25700.0,16.0448,16.062,16.0362,16.0534,25700.0
2013-12-02 12:45:00,18.66,18.66,18.64,18.65,21200.0,16.0534,16.0534,16.0362,16.0448,21200.0
2013-12-02 12:50:00,18.66,18.68,18.64,18.68,34400.0,16.0534,16.0706,16.0362,16.0706,34400.0
2013-12-02 12:55:00,18.67,18.68,18.65,18.65,32800.0,16.062,16.0706,16.0448,16.0448,32800.0
2013-12-02 13:00:00,18.66,18.66,18.62,18.64,19400.0,16.0534,16.0534,16.0189,16.0362,19400.0
2013-12-02 13:05:00,18.64,18.64,18.62,18.63,12300.0,16.0362,16.0362,16.0189,16.0276,12300.0
2013-12-02 13:10:00,18.63,18.63,18.58,18.59,37900.0,16.0276,16.0276,15.9845,15.9931,37900.0
2013-12-02 13:15:00,18.59,18.62,18.59,18.62,10900.0,15.9931,16.0189,15.9931,16.0189,10900.0
2013-12-02 13:20:00,18.62,18.62,18.59,18.6,30300.0,16.0189,16.0189,15.9931,16.0017,30300.0
2013-12-02 13:25:00,18.6,18.6,18.57,18.58,45800.0,16.0017,16.0017,15.9759,15.9845,45800.0
2013-12-02 13:30:00,18.57,18.58,18.55,18.56,45600.0,15.9759,15.9845,15.9587,15.9673,45600.0
2013-12-02 13:35:00,18.56,18.58,18.52,18.53,68100.0,15.9673,15.9845,15.9329,15.9415,68100.0
2013-12-02 13:40:00,18.53,18.55,18.53,18.53,32300.0,15.9415,15.9587,15.9415,15.9415,32300.0
2013-12-02 13:45:00,18.53,18.55,18.53,18.53,102800.0,15.9415,15.9587,15.9415,15.9415,102800.0
2013-12-02 13:50:00,18.54,18.54,18.51,18.51,28100.0,15.9501,15.9501,15.9243,15.9243,28100.0
2013-12-02 13:55:00,18.51,18.52,18.48,18.48,40400.0,15.9243,15.9329,15.8985,15.8985,40400.0
2013-12-02 14:00:00,18.48,18.49,18.46,18.46,42100.0,15.8985,15.9071,15.8813,15.8813,42100.0
2013-12-02 14:05:00,18.46,18.48,18.45,18.46,44200.0,15.8813,15.8985,15.8727,15.8813,44200.0
2013-12-02 14:10:00,18.46,18.46,18.42,18.43,46400.0,15.8813,15.8813,15.8469,15.8555,46400.0
2013-12-02 14:15:00,18.43,18.44,18.4,18.4,69000.0,15.8555,15.8641,15.8297,15.8297,69000.0
2013-12-02 14:20:00,18.41,18.41,18.37,18.39,103800.0,15.8383,15.8383,15.8039,15.8211,103800.0
2013-12-02 14:25:00,18.4,18.43,18.39,18.4,69200.0,15.8297,15.8555,15.8211,15.8297,69200.0
2013-12-02 14:30:00,18.4,18.43,18.4,18.4,37800.0,15.8297,15.8555,15.8297,15.8297,37800.0
2013-12-02 14:35:00,18.4,18.45,18.4,18.44,34200.0,15.8297,15.8727,15.8297,15.8641,34200.0
2013-12-02 14:40:00,18.44,18.44,18.41,18.43,45100.0,15.8641,15.8641,15.8383,15.8555,45100.0
2013-12-02 14:45:00,18.42,18.48,18.41,18.48,91100.0,15.8469,15.8985,15.8383,15.8985,91100.0
2013-12-02 14:50:00,18.48,18.5,18.45,18.5,61000.0,15.8985,15.9157,15.8727,15.9157,61000.0
2013-12-02 14:55:00,18.49,18.52,18.48,18.5,62400.0,15.9071,15.9329,15.8985,15.9157,62400.0
2013-12-02 15:00:00,18.51,18.52,18.48,18.48,26500.0,15.9243,15.9329,15.8985,15.8985,26500.0
2013-12-02 15:05:00,18.48,18.51,18.48,18.5,57500.0,15.8985,15.9243,15.8985,15.9157,57500.0
2013-12-02 15:10:00,18.51,18.53,18.48,18.51,87800.0,15.9243,15.9415,15.8985,15.9243,87800.0
2013-12-02 15:15:00,18.52,18.53,18.49,18.5,42200.0,15.9329,15.9415,15.9071,15.9157,42200.0
2013-12-02 15:20:00,18.5,18.51,18.49,18.5,45900.0,15.9157,15.9243,15.9071,15.9157,45900.0
2013-12-02 15:25:00,18.51,18.51,18.46,18.5,184700.0,15.9243,15.9243,15.8813,15.9157,184700.0
2013-12-02 15:30:00,18.5,18.51,18.45,18.47,143100.0,15.9157,15.9243,15.8727,15.8899,143100.0
2013-12-02 15:35:00,18.47,18.52,18.46,18.5,118500.0,15.8899,15.9329,15.8813,15.9157,118500.0
2013-12-02 15:40:00,18.5,18.52,18.48,18.48,266400.0,15.9157,15.9329,15.8985,15.8985,266400.0
2013-12-02 15:45:00,18.49,18.53,18.48,18.52,298900.0,15.9071,15.9415,15.8985,15.9329,298900.0
2013-12-02 15:50:00,18.52,18.53,18.45,18.51,375300.0,15.9329,15.9415,15.8727,15.9243,375300.0
2013-12-02 15:55:00,18.51,18.53,18.48,18.49,442400.0,15.9243,15.9415,15.8985,15.9071,442400.0
2013-12-03 09:30:00,18.35,18.59,18.25,18.49,129100.0,15.7867,15.9931,15.7006,15.9071,129100.0
2013-12-03 09:35:00,18.49,18.49,18.31,18.32,90600.0,15.9071,15.9071,15.7523,15.7609,90600.0
2013-12-03 09:40:00,18.32,18.39,18.26,18.38,153400.0,15.7609,15.8211,15.7092,15.8125,153400.0
2013-12-03 09:45:00,18.38,18.38,18.31,18.35,78100.0,15.8125,15.8125,15.7523,15.7867,78100.0
2013-12-03 09:50:00,18.36,18.45,18.36,18.41,91300.0,15.7953,15.8727,15.7953,15.8383,91300.0
2013-12-03 09:55:00,18.41,18.47,18.38,18.47,74000.0,15.8383,15.8899,15.8125,15.8899,74000.0
2013-12-03 10:00:00,18.47,18.54,18.47,18.49,127900.0,15.8899,15.9501,15.8899,15.9071,127900.0
2013-12-03 10:05:00,18.5,18.5,18.45,18.47,100300.0,15.9157,15.9157,15.8727,15.8899,100300.0
2013-12-03 10:10:00,18.47,18.53,18.47,18.51,95600.0,15.8899,15.9415,15.8899,15.9243,95600.0
2013-12-03 10:15:00,18.5,18.54,18.48,18.5,80600.0,15.9157,15.9501,15.8985,15.9157,80600.0
2013-12-03 10:20:00,18.49,18.52,18.45,18.45,54600.0,15.9071,15.9329,15.8727,15.8727,54600.0
2013-12-03 10:25:00,18.45,18.45,18.39,18.4,64500.0,15.8727,15.8727,15.8211,15.8297,64500.0
2013-12-03 10:30:00,18.41,18.41,18.38,18.39,56500.0,15.8383,15.8383,15.8125,15.8211,56500.0
2013-12-03 10:35:00,18.4,18.43,18.39,18.41,55500.0,15.8297,15.8555,15.8211,15.8383,55500.0
2013-12-03 10:40:00,18.41,18.41,18.39,18.41,31700.0,15.8383,15.8383,15.8211,15.8383,31700.0
2013-12-03 10:45:00,18.4,18.44,18.39,18.42,62100.0,15.8297,15.8641,15.8211,15.8469,62100.0
2013-12-03 10:50:00,18.42,18.43,18.4,18.41,57500.0,15.8469,15.8555,15.8297,15.8383,57500.0
2013-12-03 10:55:00,18.41,18.42,18.39,18.42,504500.0,15.8383,15.8469,15.8211,15.8469,504500.0
2013-12-03 11:00:00,18.42,18.42,18.39,18.41,59700.0,15.8469,15.8469,15.8211,15.8383,59700.0
2013-12-03 11:05:00,18.4,18.43,18.39,18.43,36800.0,15.8297,15.8555,15.8211,15.8555,36800.0
2013-12-03 11:10:00,18.43,18.51,18.43,18.5,163200.0,15.8555,15.9243,15.8555,15.9157,163200.0
2013-12-03 11:15:00,18.5,18.53,18.49,18.51,90700.0,15.9157,15.9415,15.9071,15.9243,90700.0
2013-12-03 11:20:00,18.51,18.52,18.46,18.46,69200.0,15.9243,15.9329,15.8813,15.8813,69200.0
2013-12-03 11:25:00,18.46,18.5,18.46,18.49,130100.0,15.8813,15.9157,15.8813,15.9071,130100.0
2013-12-03 11:30:00,18.49,18.53,18.48,18.52,74700.0,15.9071,15.9415,15.8985,15.9329,74700.0
2013-12-03 11:35:00,18.52,18.53,18.49,18.51,55400.0,15.9329,15.9415,15.9071,15.9243,55400.0
2013-12-03 11:40:00,18.51,18.53,18.49,18.51,39600.0,15.9243,15.9415,15.9071,15.9243,39600.0
2013-12-03 11:45:00,18.51,18.52,18.47,18.47,40600.0,15.9243,15.9329,15.8899,15.8899,40600.0
2013-12-03 11:50:00,18.47,18.48,18.45,18.48,30900.0,15.8899,15.8985,15.8727,15.8985,30900.0
2013-12-03 11:55:00,18.49,18.53,18.49,18.5,45900.0,15.9071,15.9415,15.9071,15.9157,45900.0
2013-12-03 12:00:00,18.5,18.54,18.49,18.5,91300.0,15.9157,15.9501,15.9071,15.9157,91300.0
2013-12-03 12:05:00,18.51,18.54,18.51,18.54,86900.0,15.9243,15.9501,15.9243,15.9501,86900.0
2013-12-03 12:10:00,18.53,18.54,18.51,18.52,20900.0,15.9415,15.9501,15.9243,15.9329,20900.0
2013-12-03 12:15:00,18.52,18.52,18.5,18.5,52500.0,15.9329,15.9329,15.9157,15.9157,52500.0
2013-12-03 12:20:00,18.49,18.51,18.48,18.49,33700.0,15.9071,15.9243,15.8985,15.9071,33700.0
2013-12-03 12:25:00,18.49,18.49,18.46,18.46,27000.0,15.9071,15.9071,15.8813,15.8813,27000.0
2013-12-03 12:30:00,18.45,18.45,18.41,18.44,286300.0,15.8727,15.8727,15.8383,15.8641,286300.0
2013-12-03 12:35:00,18.44,18.46,18.43,18.44,166800.0,15.8641,15.8813,15.8555,15.8641,166800.0
2013-12-03 12:40:00,18.44,18.46,18.44,18.44,66600.0,15.8641,15.8813,15.8641,15.8641,66600.0
2013-12-03 12:45:00,18.45,18.45,18.41,18.43,115300.0,15.8727,15.8727,15.8383,15.8555,115300.0
2013-12-03 12:50:00,18.42,18.45,18.42,18.44,56800.0,15.8469,15.8727,15.8469,15.8641,56800.0
2013-12-03 12:55:00,18.44,18.44,18.43,18.43,23700.0,15.8641,15.8641,15.8555,15.8555,23700.0
2013-12-03 13:00:00,18.42,18.42,18.38,18.39,38800.0,15.8469,15.8469,15.8125,15.8211,38800.0
2013-12-03 13:05:00,18.39,18.41,18.37,18.4,44200.0,15.8211,15.8383,15.8039,15.8297,44200.0
2013-12-03 13:10:00,18.4,18.41,18.39,18.39,30300.0,15.8297,15.8383,15.8211,15.8211,30300.0
2013-12-03 13:15:00,18.39,18.41,18.38,18.4,44500.0,15.8211,15.8383,15.8125,15.8297,44500.0
2013-12-03 13:20:00,18.4,18.41,18.38,18.39,37300.0,15.8297,15.8383,15.8125,15.8211,37300.0
2013-12-03 13:25:00,18.39,18.4,18.38,18.4,44700.0,15.8211,15.8297,15.8125,15.8297,44700.0
2013-12-03 13:30:00,18.39,18.4,18.36,18.37,40100.0,15.8211,15.8297,15.7953,15.8039,40100.0
2013-12-03 13:35:00,18.36,18.37,18.34,18.37,65200.0,15.7953,15.8039,15.7781,15.8039,65200.0
2013-12-03 13:40:00,18.37,18.38,18.32,18.33,27100.0,15.8039,15.8125,15.7609,15.7695,27100.0
2013-12-03 13:45:00,18.34,18.34,18.32,18.33,19500.0,15.7781,15.7781,15.7609,15.7695,19500.0
2013-12-03 13:50:00,18.32,18.35,18.32,18.34,38800.0,15.7609,15.7867,15.7609,15.7781,38800.0
2013-12-03 13:55:00,18.34,18.34,18.3,18.32,34100.0,15.7781,15.7781,15.7436,15.7609,34100.0
2013-12-03 14:00:00,18.31,18.32,18.26,18.27,101700.0,15.7523,15.7609,15.7092,15.7178,101700.0
2013-12-03 14:05:00,18.28,18.28,18.24,18.25,49500.0,15.7264,15.7264,15.692,15.7006,49500.0
2013-12-03 14:10:00,18.25,18.29,18.25,18.28,42400.0,15.7006,15.735,15.7006,15.7264,42400.0
2013-12-03 14:15:00,18.28,18.28,18.19,18.22,224900.0,15.7264,15.7264,15.649,15.6748,224900.0
2013-12-03 14:20:00,18.23,18.29,18.22,18.28,72600.0,15.6834,15.735,15.6748,15.7264,72600.0
2013-12-03 14:25:00,18.28,18.3,18.25,18.29,62200.0,15.7264,15.7436,15.7006,15.735,62200.0
2013-12-03 14:30:00,18.28,18.38,18.28,18.36,108200.0,15.7264,15.8125,15.7264,15.7953,108200.0
2013-12-03 14:35:00,18.36,18.39,18.35,18.37,33300.0,15.7953,15.8211,15.7867,15.8039,33300.0
2013-12-03 14:40:00,18.38,18.38,18.34,18.34,78100.0,15.8125,15.8125,15.7781,15.7781,78100.0
2013-12-03 14:45:00,18.33,18.37,18.33,18.37,96600.0,15.7695,15.8039,15.7695,15.8039,96600.0
2013-12-03 14:50:00,18.37,18.39,18.36,18.38,41700.0,15.8039,15.8211,15.7953,15.8125,41700.0
2013-12-03 14:55:00,18.39,18.39,18.36,18.39,42000.0,15.8211,15.8211,15.7953,15.8211,42000.0
2013-12-03 15:00:00,18.38,18.4,18.37,18.37,52400.0,15.8125,15.8297,15.8039,15.8039,52400.0
2013-12-03 15:05:00,18.37,18.38,18.34,18.34,37800.0,15.8039,15.8125,15.7781,15.7781,37800.0
2013-12-03 15:10:00,18.34,18.35,18.31,18.31,34000.0,15.7781,15.7867,15.7523,15.7523,34000.0
2013-12-03 15:15:00,18.31,18.32,18.31,18.32,13700.0,15.7523,15.7609,15.7523,15.7609,13700.0
2013-12-03 15:20:00,18.31,18.32,18.28,18.31,91000.0,15.7523,15.7609,15.7264,15.7523,91000.0
2013-12-03 15:25:00,18.31,18.32,18.3,18.3,53800.0,15.7523,15.7609,15.7436,15.7436,53800.0
2013-12-03 15:30:00,18.3,18.33,18.28,18.31,183100.0,15.7436,15.7695,15.7264,15.7523,183100.0
2013-12-03 15:35:00,18.31,18.36,18.31,18.36,57000.0,15.7523,15.7953,15.7523,15.7953,57000.0
2013-12-03 15:40:00,18.36,18.37,18.35,18.37,119500.0,15.7953,15.8039,15.7867,15.8039,119500.0
2013-12-03 15:45:00,18.37,18.4,18.35,18.4,276200.0,15.8039,15.8297,15.7867,15.8297,276200.0
2013-12-03 15:50:00,18.4,18.42,18.39,18.41,168200.0,15.8297,15.8469,15.8211,15.8383,168200.0
2013-12-03 15:55:00,18.4,18.46,18.4,18.43,504400.0,15.8297,15.8813,15.8297,15.8555,504400.0
2013-12-04 09:30:00,18.18,18.23,18.04,18.09,218200.0,15.6404,15.6834,15.52,15.563,218200.0
2013-12-04 09:35:00,18.1,18.15,17.99,18.0,155800.0,15.5716,15.6146,15.477,15.4856,155800.0
2013-12-04 09:40:00,18.01,18.06,17.99,18.0,96400.0,15.4942,15.5372,15.477,15.4856,96400.0
2013-12-04 09:45:00,17.99,18.02,17.92,18.02,138800.0,15.477,15.5028,15.4167,15.5028,138800.0
2013-12-04 09:50:00,18.01,18.04,17.98,18.03,73500.0,15.4942,15.52,15.4684,15.5114,73500.0
2013-12-04 09:55:00,18.03,18.08,18.02,18.08,108000.0,15.5114,15.5544,15.5028,15.5544,108000.0
2013-12-04 10:00:00,18.07,18.35,18.05,18.3,259200.0,15.5458,15.7867,15.5286,15.7436,259200.0
2013-12-04 10:05:00,18.3,18.5,18.27,18.44,181500.0,15.7436,15.9157,15.7178,15.8641,181500.0
2013-12-04 10:10:00,18.45,18.5,18.37,18.47,86400.0,15.8727,15.9157,15.8039,15.8899,86400.0
2013-12-04 10:15:00,18.47,18.55,18.45,18.53,123700.0,15.8899,15.9587,15.8727,15.9415,123700.0
2013-12-04 10:20:00,18.53,18.58,18.48,18.49,92100.0,15.9415,15.9845,15.8985,15.9071,92100.0
2013-12-04 10:25:00,18.48,18.52,18.43,18.45,114500.0,15.8985,15.9329,15.8555,15.8727,114500.0
2013-12-04 10:30:00,18.45,18.51,18.43,18.43,89300.0,15.8727,15.9243,15.8555,15.8555,89300.0
2013-12-04 10:35:00,18.43,18.46,18.35,18.37,114100.0,15.8555,15.8813,15.7867,15.8039,114100.0
2013-12-04 10:40:00,18.38,18.43,18.37,18.4,50800.0,15.8125,15.8555,15.8039,15.8297,50800.0
2013-12-04 10:45:00,18.4,18.49,18.39,18.47,57800.0,15.8297,15.9071,15.8211,15.8899,57800.0
2013-12-04 10:50:00,18.48,18.51,18.45,18.51,149900.0,15.8985,15.9243,15.8727,15.9243,149900.0
2013-12-04 10:55:00,18.51,18.55,18.49,18.51,90000.0,15.9243,15.9587,15.9071,15.9243,90000.0
2013-12-04 11:00:00,18.51,18.54,18.49,18.53,44900.0,15.9243,15.9501,15.9071,15.9415,44900.0
2013-12-04 11:05:00,18.54,18.59,18.53,18.54,47100.0,15.9501,15.9931,15.9415,15.9501,47100.0
2013-12-04 11:10:00,18.53,18.55,18.53,18.54,23600.0,15.9415,15.9587,15.9415,15.9501,23600.0
2013-12-04 11:15:00,18.55,18.55,18.51,18.51,46500.0,15.9587,15.9587,15.9243,15.9243,46500.0
2013-12-04 11:20:00,18.52,18.54,18.5,18.53,25300.0,15.9329,15.9501,15.9157,15.9415,25300.0
2013-12-04 11:25:00,18.54,18.55,18.53,18.55,41100.0,15.9501,15.9587,15.9415,15.9587,41100.0
2013-12-04 11:30:00,18.54,18.56,18.52,18.54,43500.0,15.9501,15.9673,15.9329,15.9501,43500.0
2013-12-04 11:35:00,18.54,18.54,18.5,18.5,25200.0,15.9501,15.9501,15.9157,15.9157,25200.0
2013-12-04 11:40:00,18.5,18.54,18.47,18.53,47300.0,15.9157,15.9501,15.8899,15.9415,47300.0
2013-12-04 11:45:00,18.53,18.55,18.48,18.49,67500.0,15.9415,15.9587,15.8985,15.9071,67500.0
2013-12-04 11:50:00,18.48,18.48,18.43,18.44,52300.0,15.8985,15.8985,15.8555,15.8641,52300.0
2013-12-04 11:55:00,18.45,18.45,18.41,18.42,30900.0,15.8727,15.8727,15.8383,15.8469,30900.0
2013-12-04 12:00:00,18.41,18.41,18.33,18.36,77900.0,15.8383,15.8383,15.7695,15.7953,77900.0
2013-12-04 12:05:00,18.37,18.38,18.33,18.34,44200.0,15.8039,15.8125,15.7695,15.7781,44200.0
2013-12-04 12:10:00,18.35,18.35,18.3,18.3,48800.0,15.7867,15.7867,15.7436,15.7436,48800.0
2013-12-04 12:15:00,18.3,18.31,18.26,18.28,48700.0,15.7436,15.7523,15.7092,15.7264,48700.0
2013-12-04 12:20:00,18.27,18.3,18.26,18.3,29700.0,15.7178,15.7436,15.7092,15.7436,29700.0
2013-12-04 12:25:00,18.29,18.3,18.27,18.29,34300.0,15.735,15.7436,15.7178,15.735,34300.0
2013-12-04 12:30:00,18.28,18.32,18.28,18.32,31700.0,15.7264,15.7609,15.7264,15.7609,31700.0
2013-12-04 12:35:00,18.32,18.34,18.29,18.33,117800.0,15.7609,15.7781,15.735,15.7695,117800.0
2013-12-04 12:40:00,18.33,18.33,18.3,18.31,34700.0,15.7695,15.7695,15.7436,15.7523,34700.0
2013-12-04 12:45:00,18.32,18.33,18.28,18.28,92800.0,15.7609,15.7695,15.7264,15.7264,92800.0
2013-12-04 12:50:00,18.29,18.29,18.26,18.27,70700.0,15.735,15.735,15.7092,15.7178,70700.0
2013-12-04 12:55:00,18.26,18.29,18.26,18.26,34500.0,15.7092,15.735,15.7092,15.7092,34500.0
2013-12-04 13:00:00,18.27,18.32,18.26,18.3,37300.0,15.7178,15.7609,15.7092,15.7436,37300.0
2013-12-04 13:05:00,18.3,18.32,18.27,18.28,48400.0,15.7436,15.7609,15.7178,15.7264,48400.0
2013-12-04 13:10:00,18.29,18.29,18.23,18.23,45200.0,15.735,15.735,15.6834,15.6834,45200.0
2013-12-04 13:15:00,18.22,18.23,18.16,18.17,49800.0,15.6748,15.6834,15.6232,15.6318,49800.0
2013-12-04 13:20:00,18.18,18.19,18.12,18.15,357400.0,15.6404,15.649,15.5888,15.6146,357400.0
2013-12-04 13:25:00,18.16,18.16,18.12,18.12,100400.0,15.6232,15.6232,15.5888,15.5888,100400.0
2013-12-04 13:30:00,18.12,18.16,18.08,18.14,188900.0,15.5888,15.6232,15.5544,15.606,188900.0
2013-12-04 13:35:00,18.14,18.21,18.14,18.21,113100.0,15.606,15.6662,15.606,15.6662,113100.0
2013-12-04 13:40:00,18.2,18.24,18.18,18.19,108200.0,15.6576,15.692,15.6404,15.649,108200.0
2013-12-04 13:45:00,18.19,18.23,18.18,18.23,143400.0,15.649,15.6834,15.6404,15.6834,143400.0
2013-12-04 13:50:00,18.23,18.34,18.22,18.32,137500.0,15.6834,15.7781,15.6748,15.7609,137500.0
2013-12-04 13:55:00,18.32,18.32,18.26,18.26,79800.0,15.7609,15.7609,15.7092,15.7092,79800.0
2013-12-04 14:00:00,18.26,18.29,18.24,18.27,92300.0,15.7092,15.735,15.692,15.7178,92300.0
2013-12-04 14:05:00,18.27,18.3,18.25,18.26,79600.0,15.7178,15.7436,15.7006,15.7092,79600.0
2013-12-04 14:10:00,18.26,18.33,18.26,18.31,54200.0,15.7092,15.7695,15.7092,15.7523,54200.0
2013-12-04 14:15:00,18.31,18.31,18.28,18.29,36500.0,15.7523,15.7523,15.7264,15.735,36500.0
2013-12-04 14:20:00,18.29,18.29,18.25,18.26,22300.0,15.735,15.735,15.7006,15.7092,22300.0
2013-12-04 14:25:00,18.25,18.27,18.22,18.23,68500.0,15.7006,15.7178,15.6748,15.6834,68500.0
2013-12-04 14:30:00,18.23,18.27,18.22,18.26,50000.0,15.6834,15.7178,15.6748,15.7092,50000.0
2013-12-04 14:35:00,18.26,18.29,18.25,18.27,48100.0,15.7092,15.735,15.7006,15.7178,48100.0
2013-12-04 14:40:00,18.27,18.29,18.27,18.29,46500.0,15.7178,15.735,15.7178,15.735,46500.0
2013-12-04 14:45:00,18.29,18.29,18.27,18.29,43900.0,15.735,15.735,15.7178,15.735,43900.0
2013-12-04 14:50:00,18.29,18.3,18.28,18.29,39400.0,15.735,15.7436,15.7264,15.735,39400.0
2013-12-04 14:55:00,18.28,18.29,18.26,18.27,37200.0,15.7264,15.735,15.7092,15.7178,37200.0
2013-12-04 15:00:00,18.27,18.28,18.25,18.25,59200.0,15.7178,15.7264,15.7006,15.7006,59200.0
2013-12-04 15:05:00,18.25,18.27,18.25,18.25,62800.0,15.7006,15.7178,15.7006,15.7006,62800.0
2013-12-04 15:10:00,18.25,18.3,18.25,18.3,70700.0,15.7006,15.7436,15.7006,15.7436,70700.0
2013-12-04 15:15:00,18.3,18.39,18.3,18.38,104400.0,15.7436,15.8211,15.7436,15.8125,104400.0
2013-12-04 15:20:00,18.39,18.4,18.37,18.4,108800.0,15.8211,15.8297,15.8039,15.8297,108800.0
2013-12-04 15:25:00,18.4,18.41,18.39,18.41,89000.0,15.8297,15.8383,15.8211,15.8383,89000.0
2013-12-04 15:30:00,18.41,18.43,18.37,18.42,110900.0,15.8383,15.8555,15.8039,15.8469,110900.0
2013-12-04 15:35:00,18.42,18.44,18.39,18.4,109800.0,15.8469,15.8641,15.8211,15.8297,109800.0
2013-12-04 15:40:00,18.4,18.43,18.39,18.39,157900.0,15.8297,15.8555,15.8211,15.8211,157900.0
2013-12-04 15:45:00,18.39,18.41,18.35,18.36,247500.0,15.8211,15.8383,15.7867,15.7953,247500.0
2013-12-04 15:50:00,18.36,18.37,18.33,18.35,282600.0,15.7953,15.8039,15.7695,15.7867,282600.0
2013-12-04 15:55:00,18.35,18.37,18.34,18.34,267400.0,15.7867,15.8039,15.7781,15.7781,267400.0
2013-12-05 09:30:00,18.24,18.32,18.16,18.2,93600.0,15.692,15.7609,15.6232,15.6576,93600.0
2013-12-05 09:35:00,18.21,18.32,18.21,18.25,32100.0,15.6662,15.7609,15.6662,15.7006,32100.0
2013-12-05 09:40:00,18.25,18.26,18.19,18.22,31000.0,15.7006,15.7092,15.649,15.6748,31000.0
2013-12-05 09:45:00,18.22,18.27,18.2,18.26,52100.0,15.6748,15.7178,15.6576,15.7092,52100.0
2013-12-05 09:50:00,18.26,18.27,18.21,18.24,77600.0,15.7092,15.7178,15.6662,15.692,77600.0
2013-12-05 09:55:00,18.26,18.29,18.25,18.26,49600.0,15.7092,15.735,15.7006,15.7092,49600.0
2013-12-05 10:00:00,18.27,18.29,18.22,18.27,79500.0,15.7178,15.735,15.6748,15.7178,79500.0
2013-12-05 10:05:00,18.27,18.29,18.24,18.24,88500.0,15.7178,15.735,15.692,15.692,88500.0
2013-12-05 10:10:00,18.23,18.25,18.17,18.21,405900.0,15.6834,15.7006,15.6318,15.6662,405900.0
2013-12-05 10:15:00,18.22,18.23,18.09,18.12,139600.0,15.6748,15.6834,15.563,15.5888,139600.0
2013-12-05 10:20:00,18.12,18.12,18.05,18.05,107200.0,15.5888,15.5888,15.5286,15.5286,107200.0
2013-12-05 10:25:00,18.04,18.11,18.04,18.1,110900.0,15.52,15.5802,15.52,15.5716,110900.0
2013-12-05 10:30:00,18.11,18.11,18.04,18.07,103600.0,15.5802,15.5802,15.52,15.5458,103600.0
2013-12-05 10:35:00,18.07,18.07,18.03,18.03,73900.0,15.5458,15.5458,15.5114,15.5114,73900.0
2013-12-05 10:40:00,18.04,18.06,17.96,17.96,150000.0,15.52,15.5372,15.4511,15.4511,150000.0
2013-12-05 10:45:00,17.95,18.02,17.93,18.01,152100.0,15.4425,15.5028,15.4253,15.4942,152100.0
2013-12-05 10:50:00,18.02,18.07,18.02,18.06,63600.0,15.5028,15.5458,15.5028,15.5372,63600.0
2013-12-05 10:55:00,18.07,18.07,17.99,18.02,63000.0,15.5458,15.5458,15.477,15.5028,63000.0
2013-12-05 11:00:00,18.02,18.07,17.99,18.07,65300.0,15.5028,15.5458,15.477,15.5458,65300.0
2013-12-05 11:05:00,18.06,18.09,18.04,18.08,97600.0,15.5372,15.563,15.52,15.5544,97600.0
2013-12-05 11:10:00,18.07,18.11,18.06,18.07,197600.0,15.5458,15.5802,15.5372,15.5458,197600.0
2013-12-05 11:15:00,18.07,18.1,18.05,18.05,41400.0,15.5458,15.5716,15.5286,15.5286,41400.0
2013-12-05 11:20:00,18.05,18.07,18.04,18.04,54600.0,15.5286,15.5458,15.52,15.52,54600.0
2013-12-05 11:25:00,18.04,18.06,18.03,18.03,37800.0,15.52,15.5372,15.5114,15.5114,37800.0
2013-12-05 11:30:00,18.03,18.05,18.01,18.04,56500.0,15.5114,15.5286,15.4942,15.52,56500.0
2013-12-05 11:35:00,18.03,18.03,17.97,18.01,81400.0,15.5114,15.5114,15.4597,15.4942,81400.0
2013-12-05 11:40:00,18.0,18.03,17.97,18.02,57500.0,15.4856,15.5114,15.4597,15.5028,57500.0
2013-12-05 11:45:00,18.02,18.03,17.99,18.03,50800.0,15.5028,15.5114,15.477,15.5114,50800.0
2013-12-05 11:50:00,18.02,18.09,18.02,18.09,82700.0,15.5028,15.563,15.5028,15.563,82700.0
2013-12-05 11:55:00,18.08,18.12,18.08,18.1,104600.0,15.5544,15.5888,15.5544,15.5716,104600.0
2013-12-05 12:00:00,18.09,18.1,18.06,18.09,85300.0,15.563,15.5716,15.5372,15.563,85300.0
2013-12-05 12:05:00,18.1,18.14,18.09,18.11,86600.0,15.5716,15.606,15.563,15.5802,86600.0
2013-12-05 12:10:00,18.11,18.14,18.1,18.13,59600.0,15.5802,15.606,15.5716,15.5974,59600.0
2013-12-05 12:15:00,18.14,18.14,18.11,18.11,38400.0,15.606,15.606,15.5802,15.5802,38400.0
2013-12-05 12:20:00,18.11,18.11,18.09,18.09,35900.0,15.5802,15.5802,15.563,15.563,35900.0
2013-12-05 12:25:00,18.09,18.11,18.08,18.08,55200.0,15.563,15.5802,15.5544,15.5544,55200.0
2013-12-05 12:30:00,18.08,18.09,18.06,18.06,23900.0,15.5544,15.563,15.5372,15.5372,23900.0
2013-12-05 12:35:00,18.06,18.06,17.99,18.0,71100.0,15.5372,15.5372,15.477,15.4856,71100.0
2013-12-05 12:40:00,18.01,18.05,18.0,18.03,39000.0,15.4942,15.5286,15.4856,15.5114,39000.0
2013-12-05 12:45:00,18.03,18.04,18.0,18.01,42800.0,15.5114,15.52,15.4856,15.4942,42800.0
2013-12-05 12:50:00,18.01,18.02,17.98,17.98,98300.0,15.4942,15.5028,15.4684,15.4684,98300.0
2013-12-05 12:55:00,17.98,18.0,17.97,17.97,80300.0,15.4684,15.4856,15.4597,15.4597,80300.0
2013-12-05 13:00:00,17.98,17.99,17.96,17.96,63000.0,15.4684,15.477,15.4511,15.4511,63000.0
2013-12-05 13:05:00,17.97,17.98,17.96,17.97,21700.0,15.4597,15.4684,15.4511,15.4597,21700.0
2013-12-05 13:10:00,17.96,17.97,17.96,17.97,17900.0,15.4511,15.4597,15.4511,15.4597,17900.0
2013-12-05 13:15:00,17.96,17.97,17.93,17.96,73700.0,15.4511,15.4597,15.4253,15.4511,73700.0
2013-12-05 13:20:00,17.95,17.97,17.93,17.96,51900.0,15.4425,15.4597,15.4253,15.4511,51900.0
2013-12-05 13:25:00,17.95,17.96,17.93,17.94,49200.0,15.4425,15.4511,15.4253,15.4339,49200.0
2013-12-05 13:30:00,17.95,17.95,17.93,17.94,29300.0,15.4425,15.4425,15.4253,15.4339,29300.0
2013-12-05 13:35:00,17.95,17.97,17.95,17.96,41600.0,15.4425,15.4597,15.4425,15.4511,41600.0
2013-12-05 13:40:00,17.97,17.97,17.93,17.94,27900.0,15.4597,15.4597,15.4253,15.4339,27900.0
2013-12-05 13:45:00,17.95,17.97,17.94,17.97,39400.0,15.4425,15.4597,15.4339,15.4597,39400.0
2013-12-05 13:50:00,17.96,18.0,17.95,17.99,44300.0,15.4511,15.4856,15.4425,15.477,44300.0
2013-12-05 13:55:00,17.99,18.0,17.97,17.97,83700.0,15.477,15.4856,15.4597,15.4597,83700.0
2013-12-05 14:00:00,17.98,18.01,17.98,17.98,88400.0,15.4684,15.4942,15.4684,15.4684,88400.0
2013-12-05 14:05:00,17.98,17.99,17.96,17.97,77000.0,15.4684,15.477,15.4511,15.4597,77000.0
2013-12-05 14:10:00,17.97,17.97,17.94,17.95,44400.0,15.4597,15.4597,15.4339,15.4425,44400.0
2013-12-05 14:15:00,17.94,17.95,17.91,17.94,82200.0,15.4339,15.4425,15.4081,15.4339,82200.0
2013-12-05 14:20:00,17.95,17.95,17.93,17.93,29100.0,15.4425,15.4425,15.4253,15.4253,29100.0
2013-12-05 14:25:00,17.94,17.95,17.91,17.91,61100.0,15.4339,15.4425,15.4081,15.4081,61100.0
2013-12-05 14:30:00,17.92,17.93,17.87,17.87,115800.0,15.4167,15.4253,15.3737,15.3737,115800.0
2013-12-05 14:35:00,17.87,17.9,17.86,17.9,74800.0,15.3737,15.3995,15.3651,15.3995,74800.0
2013-12-05 14:40:00,17.9,17.91,17.89,17.9,60200.0,15.3995,15.4081,15.3909,15.3995,60200.0
2013-12-05 14:45:00,17.91,17.92,17.88,17.89,46600.0,15.4081,15.4167,15.3823,15.3909,46600.0
2013-12-05 14:50:00,17.88,17.88,17.84,17.84,49900.0,15.3823,15.3823,15.3479,15.3479,49900.0
2013-12-05 14:55:00,17.84,17.89,17.84,17.87,109400.0,15.3479,15.3909,15.3479,15.3737,109400.0
2013-12-05 15:00:00,17.87,17.95,17.87,17.95,124400.0,15.3737,15.4425,15.3737,15.4425,124400.0
2013-12-05 15:05:00,17.95,17.96,17.94,17.95,90100.0,15.4425,15.4511,15.4339,15.4425,90100.0
2013-12-05 15:10:00,17.95,17.95,17.92,17.94,494100.0,15.4425,15.4425,15.4167,15.4339,494100.0
2013-12-05 15:15:00,17.94,17.96,17.92,17.95,78300.0,15.4339,15.4511,15.4167,15.4425,78300.0
2013-12-05 15:20:00,17.95,17.96,17.93,17.96,81100.0,15.4425,15.4511,15.4253,15.4511,81100.0
2013-12-05 15:25:00,17.96,17.99,17.96,17.96,80200.0,15.4511,15.477,15.4511,15.4511,80200.0
2013-12-05 15:30:00,17.96,18.03,17.96,18.03,153900.0,15.4511,15.5114,15.4511,15.5114,153900.0
2013-12-05 15:35:00,18.03,18.04,17.98,17.98,306700.0,15.5114,15.52,15.4684,15.4684,306700.0
2013-12-05 15:40:00,17.98,18.0,17.96,17.96,141400.0,15.4684,15.4856,15.4511,15.4511,141400.0
2013-12-05 15:45:00,17.96,17.98,17.94,17.96,372100.0,15.4511,15.4684,15.4339,15.4511,372100.0
2013-12-05 15:50:00,17.96,18.0,17.95,18.0,584900.0,15.4511,15.4856,15.4425,15.4856,584900.0
2013-12-05 15:55:00,18.0,18.0,17.98,17.99,477900.0,15.4856,15.4856,15.4684,15.477,477900.0
2013-12-06 09:30:00,18.25,18.42,18.17,18.32,349700.0,15.7006,15.8469,15.6318,15.7609,349700.0
2013-12-06 09:35:00,18.3,18.31,18.23,18.25,121500.0,15.7436,15.7523,15.6834,15.7006,121500.0
2013-12-06 09:40:00,18.24,18.27,18.19,18.2,98500.0,15.692,15.7178,15.649,15.6576,98500.0
2013-12-06 09:45:00,18.2,18.21,18.08,18.14,161000.0,15.6576,15.6662,15.5544,15.606,161000.0
2013-12-06 09:50:00,18.13,18.29,18.13,18.24,64500.0,15.5974,15.735,15.5974,15.692,64500.0
2013-12-06 09:55:00,18.24,18.28,18.17,18.2,61000.0,15.692,15.7264,15.6318,15.6576,61000.0
2013-12-06 10:00:00,18.2,18.24,18.17,18.18,62800.0,15.6576,15.692,15.6318,15.6404,62800.0
2013-12-06 10:05:00,18.18,18.22,18.18,18.19,169200.0,15.6404,15.6748,15.6404,15.649,169200.0
2013-12-06 10:10:00,18.18,18.27,18.18,18.26,71300.0,15.6404,15.7178,15.6404,15.7092,71300.0
2013-12-06 10:15:00,18.27,18.34,18.26,18.31,107700.0,15.7178,15.7781,15.7092,15.7523,107700.0
2013-12-06 10:20:00,18.31,18.37,18.29,18.29,111200.0,15.7523,15.8039,15.735,15.735,111200.0
2013-12-06 10:25:00,18.29,18.31,18.26,18.28,70300.0,15.735,15.7523,15.7092,15.7264,70300.0
2013-12-06 10:30:00,18.27,18.32,18.25,18.27,68800.0,15.7178,15.7609,15.7006,15.7178,68800.0
2013-12-06 10:35:00,18.28,18.38,18.28,18.36,112400.0,15.7264,15.8125,15.7264,15.7953,112400.0
2013-12-06 10:40:00,18.35,18.39,18.32,18.34,175200.0,15.7867,15.8211,15.7609,15.7781,175200.0
2013-12-06 10:45:00,18.34,18.36,18.25,18.26,264500.0,15.7781,15.7953,15.7006,15.7092,264500.0
2013-12-06 10:50:00,18.25,18.27,18.24,18.26,97700.0,15.7006,15.7178,15.692,15.7092,97700.0
2013-12-06 10:55:00,18.26,18.32,18.26,18.31,44800.0,15.7092,15.7609,15.7092,15.7523,44800.0
2013-12-06 11:00:00,18.31,18.38,18.3,18.38,147000.0,15.7523,15.8125,15.7436,15.8125,147000.0
2013-12-06 11:05:00,18.38,18.41,18.38,18.4,62100.0,15.8125,15.8383,15.8125,15.8297,62100.0
2013-12-06 11:10:00,18.4,18.46,18.38,18.45,146700.0,15.8297,15.8813,15.8125,15.8727,146700.0
2013-12-06 11:15:00,18.45,18.46,18.42,18.43,51900.0,15.8727,15.8813,15.8469,15.8555,51900.0
2013-12-06 11:20:00,18.43,18.44,18.4,18.41,70200.0,15.8555,15.8641,15.8297,15.8383,70200.0
2013-12-06 11:25:00,18.41,18.44,18.41,18.43,39700.0,15.8383,15.8641,15.8383,15.8555,39700.0
2013-12-06 11:30:00,18.42,18.45,18.42,18.45,61200.0,15.8469,15.8727,15.8469,15.8727,61200.0
2013-12-06 11:35:00,18.45,18.46,18.44,18.44,39500.0,15.8727,15.8813,15.8641,15.8641,39500.0
2013-12-06 11:40:00,18.45,18.47,18.42,18.46,146900.0,15.8727,15.8899,15.8469,15.8813,146900.0
2013-12-06 11:45:00,18.47,18.47,18.45,18.47,77400.0,15.8899,15.8899,15.8727,15.8899,77400.0
2013-12-06 11:50:00,18.47,18.47,18.45,18.45,83000.0,15.8899,15.8899,15.8727,15.8727,83000.0
2013-12-06 11:55:00,18.46,18.46,18.44,18.45,88000.0,15.8813,15.8813,15.8641,15.8727,88000.0
2013-12-06 12:00:00,18.45,18.46,18.44,18.44,46400.0,15.8727,15.8813,15.8641,15.8641,46400.0
2013-12-06 12:05:00,18.45,18.45,18.38,18.4,56900.0,15.8727,15.8727,15.8125,15.8297,56900.0
2013-12-06 12:10:00,18.39,18.42,18.38,18.42,36100.0,15.8211,15.8469,15.8125,15.8469,36100.0
2013-12-06 12:15:00,18.42,18.43,18.39,18.41,21700.0,15.8469,15.8555,15.8211,15.8383,21700.0
2013-12-06 12:20:00,18.42,18.43,18.41,18.42,13400.0,15.8469,15.8555,15.8383,15.8469,13400.0
2013-12-06 12:25:00,18.43,18.43,18.41,18.43,32400.0,15.8555,15.8555,15.8383,15.8555,32400.0
2013-12-06 12:30:00,18.43,18.43,18.41,18.41,29900.0,15.8555,15.8555,15.8383,15.8383,29900.0
2013-12-06 12:35:00,18.42,18.44,18.41,18.44,42600.0,15.8469,15.8641,15.8383,15.8641,42600.0
2013-12-06 12:40:00,18.44,18.46,18.43,18.44,27700.0,15.8641,15.8813,15.8555,15.8641,27700.0
2013-12-06 12:45:00,18.44,18.44,18.42,18.44,58500.0,15.8641,15.8641,15.8469,15.8641,58500.0
2013-12-06 12:50:00,18.44,18.45,18.42,18.42,30000.0,15.8641,15.8727,15.8469,15.8469,30000.0
2013-12-06 12:55:00,18.42,18.46,18.41,18.46,45000.0,15.8469,15.8813,15.8383,15.8813,45000.0
2013-12-06 13:00:00,18.46,18.46,18.42,18.42,68800.0,15.8813,15.8813,15.8469,15.8469,68800.0
2013-12-06 13:05:00,18.43,18.43,18.38,18.38,37800.0,15.8555,15.8555,15.8125,15.8125,37800.0
2013-12-06 13:10:00,18.38,18.39,18.37,18.39,24400.0,15.8125,15.8211,15.8039,15.8211,24400.0
2013-12-06 13:15:00,18.39,18.39,18.37,18.39,170500.0,15.8211,15.8211,15.8039,15.8211,170500.0
2013-12-06 13:20:00,18.39,18.39,18.36,18.37,22500.0,15.8211,15.8211,15.7953,15.8039,22500.0
2013-12-06 13:25:00,18.37,18.37,18.35,18.35,11800.0,15.8039,15.8039,15.7867,15.7867,11800.0
2013-12-06 13:30:00,18.35,18.41,18.35,18.36,76000.0,15.7867,15.8383,15.7867,15.7953,76000.0
2013-12-06 13:35:00,18.36,18.36,18.34,18.35,31800.0,15.7953,15.7953,15.7781,15.7867,31800.0
2013-12-06 13:40:00,18.35,18.41,18.33,18.41,119900.0,15.7867,15.8383,15.7695,15.8383,119900.0
2013-12-06 13:45:00,18.41,18.44,18.41,18.43,43700.0,15.8383,15.8641,15.8383,15.8555,43700.0
2013-12-06 13:50:00,18.43,18.44,18.41,18.43,22400.0,15.8555,15.8641,15.8383,15.8555,22400.0
2013-12-06 13:55:00,18.43,18.44,18.39,18.39,30500.0,15.8555,15.8641,15.8211,15.8211,30500.0
2013-12-06 14:00:00,18.39,18.39,18.35,18.36,37100.0,15.8211,15.8211,15.7867,15.7953,37100.0
2013-12-06 14:05:00,18.36,18.4,18.36,18.39,35800.0,15.7953,15.8297,15.7953,15.8211,35800.0
2013-12-06 14:10:00,18.39,18.39,18.37,18.37,17400.0,15.8211,15.8211,15.8039,15.8039,17400.0
2013-12-06 14:15:00,18.37,18.38,18.34,18.34,45100.0,15.8039,15.8125,15.7781,15.7781,45100.0
2013-12-06 14:20:00,18.33,18.34,18.32,18.32,28200.0,15.7695,15.7781,15.7609,15.7609,28200.0
2013-12-06 14:25:00,18.32,18.34,18.32,18.34,71000.0,15.7609,15.7781,15.7609,15.7781,71000.0
2013-12-06 14:30:00,18.34,18.35,18.33,18.34,51700.0,15.7781,15.7867,15.7695,15.7781,51700.0
2013-12-06 14:35:00,18.34,18.36,18.31,18.31,52600.0,15.7781,15.7953,15.7523,15.7523,52600.0
2013-12-06 14:40:00,18.31,18.32,18.3,18.32,97100.0,15.7523,15.7609,15.7436,15.7609,97100.0
2013-12-06 14:45:00,18.32,18.32,18.28,18.28,300700.0,15.7609,15.7609,15.7264,15.7264,300700.0
2013-12-06 14:50:00,18.28,18.29,18.24,18.24,48800.0,15.7264,15.735,15.692,15.692,48800.0
2013-12-06 14:55:00,18.25,18.25,18.23,18.23,130100.0,15.7006,15.7006,15.6834,15.6834,130100.0
2013-12-06 15:00:00,18.23,18.26,18.23,18.24,120600.0,15.6834,15.7092,15.6834,15.692,120600.0
2013-12-06 15:05:00,18.25,18.25,18.24,18.24,49000.0,15.7006,15.7006,15.692,15.692,49000.0
2013-12-06 15:10:00,18.24,18.25,18.21,18.22,228700.0,15.692,15.7006,15.6662,15.6748,228700.0
2013-12-06 15:15:00,18.21,18.22,18.18,18.19,78900.0,15.6662,15.6748,15.6404,15.649,78900.0
2013-12-06 15:20:00,18.18,18.2,18.16,18.19,101300.0,15.6404,15.6576,15.6232,15.649,101300.0
2013-12-06 15:25:00,18.19,18.19,18.14,18.14,68500.0,15.649,15.649,15.606,15.606,68500.0
2013-12-06 15:30:00,18.15,18.16,18.15,18.16,108400.0,15.6146,15.6232,15.6146,15.6232,108400.0
2013-12-06 15:35:00,18.16,18.16,18.11,18.11,182900.0,15.6232,15.6232,15.5802,15.5802,182900.0
2013-12-06 15:40:00,18.11,18.18,18.11,18.14,228600.0,15.5802,15.6404,15.5802,15.606,228600.0
2013-12-06 15:45:00,18.15,18.16,18.13,18.13,215600.0,15.6146,15.6232,15.5974,15.5974,215600.0
2013-12-06 15:50:00,18.13,18.18,18.13,18.18,314500.0,15.5974,15.6404,15.5974,15.6404,314500.0
2013-12-06 15:55:00,18.18,18.18,18.16,18.18,557500.0,15.6404,15.6404,15.6232,15.6404,557500.0
2013-12-09 09:30:00,18.22,18.36,18.17,18.26,148900.0,15.6748,15.7953,15.6318,15.7092,148900.0
2013-12-09 09:35:00,18.26,18.28,18.2,18.23,84000.0,15.7092,15.7264,15.6576,15.6834,84000.0
2013-12-09 09:40:00,18.23,18.36,18.22,18.33,105100.0,15.6834,15.7953,15.6748,15.7695,105100.0
2013-12-09 09:45:00,18.33,18.47,18.3,18.43,171600.0,15.7695,15.8899,15.7436,15.8555,171600.0
2013-12-09 09:50:00,18.43,18.46,18.39,18.42,107500.0,15.8555,15.8813,15.8211,15.8469,107500.0
2013-12-09 09:55:00,18.42,18.48,18.42,18.48,147100.0,15.8469,15.8985,15.8469,15.8985,147100.0
2013-12-09 10:00:00,18.48,18.48,18.37,18.39,86200.0,15.8985,15.8985,15.8039,15.8211,86200.0
2013-12-09 10:05:00,18.39,18.45,18.38,18.41,108800.0,15.8211,15.8727,15.8125,15.8383,108800.0
2013-12-09 10:10:00,18.42,18.46,18.41,18.43,251100.0,15.8469,15.8813,15.8383,15.8555,251100.0
2013-12-09 10:15:00,18.43,18.44,18.4,18.41,90900.0,15.8555,15.8641,15.8297,15.8383,90900.0
2013-12-09 10:20:00,18.41,18.42,18.35,18.37,81000.0,15.8383,15.8469,15.7867,15.8039,81000.0
2013-12-09 10:25:00,18.37,18.37,18.31,18.32,56600.0,15.8039,15.8039,15.7523,15.7609,56600.0
2013-12-09 10:30:00,18.32,18.32,18.27,18.32,63200.0,15.7609,15.7609,15.7178,15.7609,63200.0
2013-12-09 10:35:00,18.32,18.36,18.31,18.35,25700.0,15.7609,15.7953,15.7523,15.7867,25700.0
2013-12-09 10:40:00,18.35,18.36,18.32,18.35,41700.0,15.7867,15.7953,15.7609,15.7867,41700.0
2013-12-09 10:45:00,18.35,18.38,18.34,18.35,42800.0,15.7867,15.8125,15.7781,15.7867,42800.0
2013-12-09 10:50:00,18.35,18.41,18.35,18.4,49600.0,15.7867,15.8383,15.7867,15.8297,49600.0
2013-12-09 10:55:00,18.39,18.42,18.36,18.4,102400.0,15.8211,15.8469,15.7953,15.8297,102400.0
2013-12-09 11:00:00,18.4,18.41,18.38,18.39,35000.0,15.8297,15.8383,15.8125,15.8211,35000.0
2013-12-09 11:05:00,18.39,18.43,18.39,18.41,50000.0,15.8211,15.8555,15.8211,15.8383,50000.0
2013-12-09 11:10:00,18.4,18.41,18.38,18.39,39200.0,15.8297,15.8383,15.8125,15.8211,39200.0
2013-12-09 11:15:00,18.39,18.39,18.36,18.36,37900.0,15.8211,15.8211,15.7953,15.7953,37900.0
2013-12-09 11:20:00,18.37,18.41,18.37,18.41,69300.0,15.8039,15.8383,15.8039,15.8383,69300.0
2013-12-09 11:25:00,18.41,18.43,18.4,18.41,32800.0,15.8383,15.8555,15.8297,15.8383,32800.0
2013-12-09 11:30:00,18.4,18.42,18.39,18.41,78200.0,15.8297,15.8469,15.8211,15.8383,78200.0
2013-12-09 11:35:00,18.41,18.44,18.4,18.44,36900.0,15.8383,15.8641,15.8297,15.8641,36900.0
2013-12-09 11:40:00,18.44,18.44,18.39,18.41,65900.0,15.8641,15.8641,15.8211,15.8383,65900.0
2013-12-09 11:45:00,18.41,18.42,18.39,18.39,31000.0,15.8383,15.8469,15.8211,15.8211,31000.0
2013-12-09 11:50:00,18.4,18.42,18.39,18.4,39600.0,15.8297,15.8469,15.8211,15.8297,39600.0
2013-12-09 11:55:00,18.39,18.43,18.39,18.4,42600.0,15.8211,15.8555,15.8211,15.8297,42600.0
2013-12-09 12:00:00,18.4,18.42,18.39,18.4,37600.0,15.8297,15.8469,15.8211,15.8297,37600.0
2013-12-09 12:05:00,18.4,18.4,18.36,18.36,33600.0,15.8297,15.8297,15.7953,15.7953,33600.0
2013-12-09 12:10:00,18.37,18.39,18.37,18.37,36100.0,15.8039,15.8211,15.8039,15.8039,36100.0
2013-12-09 12:15:00,18.38,18.49,18.37,18.49,103800.0,15.8125,15.9071,15.8039,15.9071,103800.0
2013-12-09 12:20:00,18.49,18.51,18.47,18.48,90700.0,15.9071,15.9243,15.8899,15.8985,90700.0
2013-12-09 12:25:00,18.48,18.5,18.48,18.48,33100.0,15.8985,15.9157,15.8985,15.8985,33100.0
2013-12-09 12:30:00,18.48,18.48,18.43,18.47,61400.0,15.8985,15.8985,15.8555,15.8899,61400.0
2013-12-09 12:35:00,18.47,18.49,18.45,18.48,57500.0,15.8899,15.9071,15.8727,15.8985,57500.0
2013-12-09 12:40:00,18.48,18.5,18.47,18.48,76400.0,15.8985,15.9157,15.8899,15.8985,76400.0
2013-12-09 12:45:00,18.48,18.54,18.48,18.52,85800.0,15.8985,15.9501,15.8985,15.9329,85800.0
2013-12-09 12:50:00,18.53,18.58,18.53,18.58,109600.0,15.9415,15.9845,15.9415,15.9845,109600.0
2013-12-09 12:55:00,18.57,18.64,18.57,18.61,213700.0,15.9759,16.0362,15.9759,16.0103,213700.0
2013-12-09 13:00:00,18.61,18.63,18.57,18.57,53500.0,16.0103,16.0276,15.9759,15.9759,53500.0
2013-12-09 13:05:00,18.58,18.58,18.54,18.56,26000.0,15.9845,15.9845,15.9501,15.9673,26000.0
2013-12-09 13:10:00,18.56,18.56,18.54,18.54,30000.0,15.9673,15.9673,15.9501,15.9501,30000.0
2013-12-09 13:15:00,18.54,18.56,18.54,18.54,30700.0,15.9501,15.9673,15.9501,15.9501,30700.0
2013-12-09 13:20:00,18.54,18.57,18.53,18.54,54600.0,15.9501,15.9759,15.9415,15.9501,54600.0
2013-12-09 13:25:00,18.54,18.57,18.53,18.54,64200.0,15.9501,15.9759,15.9415,15.9501,64200.0
2013-12-09 13:30:00,18.55,18.56,18.55,18.56,10500.0,15.9587,15.9673,15.9587,15.9673,10500.0
2013-12-09 13:35:00,18.56,18.56,18.52,18.52,40700.0,15.9673,15.9673,15.9329,15.9329,40700.0
2013-12-09 13:40:00,18.52,18.52,18.48,18.48,48200.0,15.9329,15.9329,15.8985,15.8985,48200.0
2013-12-09 13:45:00,18.48,18.5,18.46,18.5,51200.0,15.8985,15.9157,15.8813,15.9157,51200.0
2013-12-09 13:50:00,18.49,18.51,18.49,18.49,54800.0,15.9071,15.9243,15.9071,15.9071,54800.0
2013-12-09 13:55:00,18.48,18.5,18.46,18.46,32100.0,15.8985,15.9157,15.8813,15.8813,32100.0
2013-12-09 14:00:00,18.46,18.48,18.45,18.47,37400.0,15.8813,15.8985,15.8727,15.8899,37400.0
2013-12-09 14:05:00,18.47,18.49,18.46,18.48,41200.0,15.8899,15.9071,15.8813,15.8985,41200.0
2013-12-09 14:10:00,18.48,18.48,18.45,18.47,86200.0,15.8985,15.8985,15.8727,15.8899,86200.0
2013-12-09 14:15:00,18.47,18.48,18.46,18.46,63100.0,15.8899,15.8985,15.8813,15.8813,63100.0
2013-12-09 14:20:00,18.47,18.48,18.45,18.46,40800.0,15.8899,15.8985,15.8727,15.8813,40800.0
2013-12-09 14:25:00,18.45,18.46,18.44,18.46,44700.0,15.8727,15.8813,15.8641,15.8813,44700.0
2013-12-09 14:30:00,18.46,18.47,18.44,18.45,76200.0,15.8813,15.8899,15.8641,15.8727,76200.0
2013-12-09 14:35:00,18.45,18.46,18.43,18.43,39400.0,15.8727,15.8813,15.8555,15.8555,39400.0
2013-12-09 14:40:00,18.43,18.46,18.43,18.45,28300.0,15.8555,15.8813,15.8555,15.8727,28300.0
2013-12-09 14:45:00,18.45,18.45,18.43,18.44,51200.0,15.8727,15.8727,15.8555,15.8641,51200.0
2013-12-09 14:50:00,18.44,18.45,18.43,18.44,21800.0,15.8641,15.8727,15.8555,15.8641,21800.0
2013-12-09 14:55:00,18.44,18.44,18.41,18.42,44000.0,15.8641,15.8641,15.8383,15.8469,44000.0
2013-12-09 15:00:00,18.43,18.44,18.42,18.43,24300.0,15.8555,15.8641,15.8469,15.8555,24300.0
2013-12-09 15:05:00,18.44,18.44,18.41,18.44,44100.0,15.8641,15.8641,15.8383,15.8641,44100.0
2013-12-09 15:10:00,18.44,18.45,18.43,18.44,60600.0,15.8641,15.8727,15.8555,15.8641,60600.0
2013-12-09 15:15:00,18.45,18.46,18.44,18.44,232800.0,15.8727,15.8813,15.8641,15.8641,232800.0
2013-12-09 15:20:00,18.44,18.45,18.41,18.41,68500.0,15.8641,15.8727,15.8383,15.8383,68500.0
2013-12-09 15:25:00,18.41,18.42,18.39,18.4,49700.0,15.8383,15.8469,15.8211,15.8297,49700.0
2013-12-09 15:30:00,18.4,18.41,18.38,18.38,39000.0,15.8297,15.8383,15.8125,15.8125,39000.0
2013-12-09 15:35:00,18.38,18.39,18.36,18.36,127900.0,15.8125,15.8211,15.7953,15.7953,127900.0
2013-12-09 15:40:00,18.36,18.37,18.33,18.34,103400.0,15.7953,15.8039,15.7695,15.7781,103400.0
2013-12-09 15:45:00,18.34,18.39,18.34,18.39,160400.0,15.7781,15.8211,15.7781,15.8211,160400.0
2013-12-09 15:50:00,18.38,18.39,18.34,18.36,151800.0,15.8125,15.8211,15.7781,15.7953,151800.0
2013-12-09 15:55:00,18.35,18.35,18.32,18.32,516100.0,15.7867,15.7867,15.7609,15.7609,516100.0
2013-12-10 09:30:00,18.49,18.81,18.49,18.8,213800.0,15.9071,16.1824,15.9071,16.1738,213800.0
2013-12-10 09:35:00,18.78,18.97,18.78,18.86,284100.0,16.1566,16.3201,16.1566,16.2254,284100.0
2013-12-10 09:40:00,18.87,18.88,18.47,18.66,382600.0,16.234,16.2426,15.8899,16.0534,382600.0
2013-12-10 09:45:00,18.65,18.77,18.57,18.6,124800.0,16.0448,16.148,15.9759,16.0017,124800.0
2013-12-10 09:50:00,18.61,18.74,18.6,18.63,119300.0,16.0103,16.1222,16.0017,16.0276,119300.0
2013-12-10 09:55:00,18.63,18.66,18.52,18.55,95600.0,16.0276,16.0534,15.9329,15.9587,95600.0
2013-12-10 10:00:00,18.54,18.67,18.51,18.63,85400.0,15.9501,16.062,15.9243,16.0276,85400.0
2013-12-10 10:05:00,18.62,18.7,18.6,18.69,82200.0,16.0189,16.0878,16.0017,16.0792,82200.0
2013-12-10 10:10:00,18.69,18.72,18.65,18.71,138200.0,16.0792,16.105,16.0448,16.0964,138200.0
2013-12-10 10:15:00,18.7,18.75,18.69,18.7,72900.0,16.0878,16.1308,16.0792,16.0878,72900.0
2013-12-10 10:20:00,18.69,18.72,18.65,18.72,73300.0,16.0792,16.105,16.0448,16.105,73300.0
2013-12-10 10:25:00,18.71,18.73,18.65,18.66,61000.0,16.0964,16.1136,16.0448,16.0534,61000.0
2013-12-10 10:30:00,18.67,18.7,18.62,18.66,75700.0,16.062,16.0878,16.0189,16.0534,75700.0
2013-12-10 10:35:00,18.66,18.69,18.64,18.65,58000.0,16.0534,16.0792,16.0362,16.0448,58000.0
2013-12-10 10:40:00,18.64,18.64,18.56,18.56,66100.0,16.0362,16.0362,15.9673,15.9673,66100.0
2013-12-10 10:45:00,18.56,18.57,18.53,18.54,58500.0,15.9673,15.9759,15.9415,15.9501,58500.0
2013-12-10 10:50:00,18.54,18.57,18.52,18.57,41500.0,15.9501,15.9759,15.9329,15.9759,41500.0
2013-12-10 10:55:00,18.57,18.59,18.55,18.55,82000.0,15.9759,15.9931,15.9587,15.9587,82000.0
2013-12-10 11:00:00,18.54,18.58,18.51,18.51,52500.0,15.9501,15.9845,15.9243,15.9243,52500.0
2013-12-10 11:05:00,18.5,18.53,18.49,18.49,43800.0,15.9157,15.9415,15.9071,15.9071,43800.0
2013-12-10 11:10:00,18.49,18.5,18.42,18.42,102300.0,15.9071,15.9157,15.8469,15.8469,102300.0
2013-12-10 11:15:00,18.42,18.48,18.42,18.46,56500.0,15.8469,15.8985,15.8469,15.8813,56500.0
2013-12-10 11:20:00,18.46,18.47,18.45,18.45,59700.0,15.8813,15.8899,15.8727,15.8727,59700.0
2013-12-10 11:25:00,18.45,18.46,18.43,18.44,86300.0,15.8727,15.8813,15.8555,15.8641,86300.0
2013-12-10 11:30:00,18.44,18.45,18.44,18.45,94900.0,15.8641,15.8727,15.8641,15.8727,94900.0
2013-12-10 11:35:00,18.44,18.45,18.41,18.43,65900.0,15.8641,15.8727,15.8383,15.8555,65900.0
2013-12-10 11:40:00,18.42,18.48,18.42,18.48,54700.0,15.8469,15.8985,15.8469,15.8985,54700.0
2013-12-10 11:45:00,18.49,18.5,18.46,18.49,56000.0,15.9071,15.9157,15.8813,15.9071,56000.0
2013-12-10 11:50:00,18.48,18.49,18.43,18.45,73500.0,15.8985,15.9071,15.8555,15.8727,73500.0
2013-12-10 11:55:00,18.45,18.45,18.44,18.44,19200.0,15.8727,15.8727,15.8641,15.8641,19200.0
2013-12-10 12:00:00,18.45,18.47,18.44,18.44,84300.0,15.8727,15.8899,15.8641,15.8641,84300.0
2013-12-10 12:05:00,18.44,18.45,18.38,18.38,145000.0,15.8641,15.8727,15.8125,15.8125,145000.0
2013-12-10 12:10:00,18.38,18.51,18.38,18.49,111700.0,15.8125,15.9243,15.8125,15.9071,111700.0
2013-12-10 12:15:00,18.49,18.53,18.49,18.53,53600.0,15.9071,15.9415,15.9071,15.9415,53600.0
2013-12-10 12:20:00,18.53,18.55,18.49,18.51,54400.0,15.9415,15.9587,15.9071,15.9243,54400.0
2013-12-10 12:25:00,18.52,18.55,18.51,18.54,46600.0,15.9329,15.9587,15.9243,15.9501,46600.0
2013-12-10 12:30:00,18.54,18.55,18.53,18.54,10300.0,15.9501,15.9587,15.9415,15.9501,10300.0
2013-12-10 12:35:00,18.53,18.55,18.5,18.5,21200.0,15.9415,15.9587,15.9157,15.9157,21200.0
2013-12-10 12:40:00,18.51,18.52,18.48,18.49,19000.0,15.9243,15.9329,15.8985,15.9071,19000.0
2013-12-10 12:45:00,18.49,18.49,18.47,18.48,19800.0,15.9071,15.9071,15.8899,15.8985,19800.0
2013-12-10 12:50:00,18.48,18.52,18.48,18.5,17500.0,15.8985,15.9329,15.8985,15.9157,17500.0
2013-12-10 12:55:00,18.5,18.54,18.5,18.52,28600.0,15.9157,15.9501,15.9157,15.9329,28600.0
2013-12-10 13:00:00,18.51,18.53,18.5,18.53,17700.0,15.9243,15.9415,15.9157,15.9415,17700.0
2013-12-10 13:05:00,18.52,18.54,18.51,18.52,29200.0,15.9329,15.9501,15.9243,15.9329,29200.0
2013-12-10 13:10:00,18.52,18.56,18.51,18.55,22000.0,15.9329,15.9673,15.9243,15.9587,22000.0
2013-12-10 13:15:00,18.55,18.56,18.53,18.53,17500.0,15.9587,15.9673,15.9415,15.9415,17500.0
2013-12-10 13:20:00,18.52,18.52,18.5,18.51,22800.0,15.9329,15.9329,15.9157,15.9243,22800.0
2013-12-10 13:25:00,18.51,18.51,18.46,18.48,38100.0,15.9243,15.9243,15.8813,15.8985,38100.0
2013-12-10 13:30:00,18.48,18.5,18.47,18.5,22000.0,15.8985,15.9157,15.8899,15.9157,22000.0
2013-12-10 13:35:00,18.49,18.52,18.49,18.51,27500.0,15.9071,15.9329,15.9071,15.9243,27500.0
2013-12-10 13:40:00,18.51,18.51,18.47,18.48,13400.0,15.9243,15.9243,15.8899,15.8985,13400.0
2013-12-10 13:45:00,18.47,18.49,18.47,18.49,12900.0,15.8899,15.9071,15.8899,15.9071,12900.0
2013-12-10 13:50:00,18.48,18.49,18.46,18.47,26600.0,15.8985,15.9071,15.8813,15.8899,26600.0
2013-12-10 13:55:00,18.46,18.46,18.41,18.41,72900.0,15.8813,15.8813,15.8383,15.8383,72900.0
2013-12-10 14:00:00,18.41,18.47,18.41,18.47,25200.0,15.8383,15.8899,15.8383,15.8899,25200.0
2013-12-10 14:05:00,18.47,18.5,18.46,18.49,29300.0,15.8899,15.9157,15.8813,15.9071,29300.0
2013-12-10 14:10:00,18.49,18.5,18.48,18.48,24600.0,15.9071,15.9157,15.8985,15.8985,24600.0
2013-12-10 14:15:00,18.48,18.5,18.48,18.48,19000.0,15.8985,15.9157,15.8985,15.8985,19000.0
2013-12-10 14:20:00,18.48,18.49,18.45,18.47,27700.0,15.8985,15.9071,15.8727,15.8899,27700.0
2013-12-10 14:25:00,18.47,18.47,18.42,18.42,78500.0,15.8899,15.8899,15.8469,15.8469,78500.0
2013-12-10 14:30:00,18.42,18.42,18.38,18.4,51500.0,15.8469,15.8469,15.8125,15.8297,51500.0
2013-12-10 14:35:00,18.4,18.42,18.39,18.42,31200.0,15.8297,15.8469,15.8211,15.8469,31200.0
2013-12-10 14:40:00,18.42,18.42,18.38,18.41,77600.0,15.8469,15.8469,15.8125,15.8383,77600.0
2013-12-10 14:45:00,18.4,18.41,18.38,18.41,60100.0,15.8297,15.8383,15.8125,15.8383,60100.0
2013-12-10 14:50:00,18.41,18.42,18.39,18.41,67500.0,15.8383,15.8469,15.8211,15.8383,67500.0
2013-12-10 14:55:00,18.41,18.42,18.41,18.41,15300.0,15.8383,15.8469,15.8383,15.8383,15300.0
2013-12-10 15:00:00,18.41,18.46,18.41,18.45,66800.0,15.8383,15.8813,15.8383,15.8727,66800.0
2013-12-10 15:05:00,18.45,18.46,18.43,18.44,24000.0,15.8727,15.8813,15.8555,15.8641,24000.0
2013-12-10 15:10:00,18.43,18.44,18.42,18.44,16000.0,15.8555,15.8641,15.8469,15.8641,16000.0
2013-12-10 15:15:00,18.43,18.44,18.39,18.39,55900.0,15.8555,15.8641,15.8211,15.8211,55900.0
2013-12-10 15:20:00,18.39,18.45,18.39,18.43,57900.0,15.8211,15.8727,15.8211,15.8555,57900.0
2013-12-10 15:25:00,18.43,18.46,18.43,18.44,68500.0,15.8555,15.8813,15.8555,15.8641,68500.0
2013-12-10 15:30:00,18.44,18.44,18.42,18.44,58900.0,15.8641,15.8641,15.8469,15.8641,58900.0
2013-12-10 15:35:00,18.43,18.44,18.42,18.44,73300.0,15.8555,15.8641,15.8469,15.8641,73300.0
2013-12-10 15:40:00,18.44,18.46,18.43,18.44,89500.0,15.8641,15.8813,15.8555,15.8641,89500.0
2013-12-10 15:45:00,18.43,18.45,18.43,18.44,129300.0,15.8555,15.8727,15.8555,15.8641,129300.0
2013-12-10 15:50:00,18.44,18.44,18.43,18.44,96100.0,15.8641,15.8641,15.8555,15.8641,96100.0
2013-12-10 15:55:00,18.44,18.45,18.42,18.42,216400.0,15.8641,15.8727,15.8469,15.8469,216400.0
2013-12-11 09:30:00,18.4,18.42,18.2,18.23,76800.0,15.8297,15.8469,15.6576,15.6834,76800.0
2013-12-11 09:35:00,18.22,18.29,18.16,18.29,61000.0,15.6748,15.735,15.6232,15.735,61000.0
2013-12-11 09:40:00,18.27,18.27,18.18,18.23,73400.0,15.7178,15.7178,15.6404,15.6834,73400.0
2013-12-11 09:45:00,18.23,18.25,18.12,18.14,63400.0,15.6834,15.7006,15.5888,15.606,63400.0
2013-12-11 09:50:00,18.13,18.24,18.1,18.22,115500.0,15.5974,15.692,15.5716,15.6748,115500.0
2013-12-11 09:55:00,18.22,18.24,18.15,18.15,177300.0,15.6748,15.692,15.6146,15.6146,177300.0
2013-12-11 10:00:00,18.14,18.2,18.13,18.19,84700.0,15.606,15.6576,15.5974,15.649,84700.0
2013-12-11 10:05:00,18.19,18.22,18.13,18.22,86900.0,15.649,15.6748,15.5974,15.6748,86900.0
2013-12-11 10:10:00,18.22,18.27,18.21,18.26,140900.0,15.6748,15.7178,15.6662,15.7092,140900.0
2013-12-11 10:15:00,18.26,18.26,18.15,18.19,160000.0,15.7092,15.7092,15.6146,15.649,160000.0
2013-12-11 10:20:00,18.2,18.23,18.16,18.19,184200.0,15.6576,15.6834,15.6232,15.649,184200.0
2013-12-11 10:25:00,18.19,18.2,18.14,18.18,168000.0,15.649,15.6576,15.606,15.6404,168000.0
2013-12-11 10:30:00,18.18,18.19,18.16,18.17,121400.0,15.6404,15.649,15.6232,15.6318,121400.0
2013-12-11 10:35:00,18.16,18.24,18.14,18.23,60000.0,15.6232,15.692,15.606,15.6834,60000.0
2013-12-11 10:40:00,18.23,18.23,18.19,18.19,32100.0,15.6834,15.6834,15.649,15.649,32100.0
2013-12-11 10:45:00,18.19,18.19,18.12,18.12,64600.0,15.649,15.649,15.5888,15.5888,64600.0
2013-12-11 10:50:00,18.12,18.15,18.1,18.13,46500.0,15.5888,15.6146,15.5716,15.5974,46500.0
2013-12-11 10:55:00,18.14,18.15,18.1,18.12,45200.0,15.606,15.6146,15.5716,15.5888,45200.0
2013-12-11 11:00:00,18.12,18.18,18.12,18.16,44400.0,15.5888,15.6404,15.5888,15.6232,44400.0
2013-12-11 11:05:00,18.15,18.16,18.12,18.13,33400.0,15.6146,15.6232,15.5888,15.5974,33400.0
2013-12-11 11:10:00,18.13,18.16,18.13,18.16,30600.0,15.5974,15.6232,15.5974,15.6232,30600.0
2013-12-11 11:15:00,18.15,18.16,18.11,18.12,43100.0,15.6146,15.6232,15.5802,15.5888,43100.0
2013-12-11 11:20:00,18.13,18.13,18.06,18.12,140800.0,15.5974,15.5974,15.5372,15.5888,140800.0
2013-12-11 11:25:00,18.12,18.14,18.1,18.13,55700.0,15.5888,15.606,15.5716,15.5974,55700.0
2013-12-11 11:30:00,18.12,18.13,18.1,18.13,31600.0,15.5888,15.5974,15.5716,15.5974,31600.0
2013-12-11 11:35:00,18.12,18.15,18.12,18.13,42900.0,15.5888,15.6146,15.5888,15.5974,42900.0
2013-12-11 11:40:00,18.13,18.14,18.07,18.07,57000.0,15.5974,15.606,15.5458,15.5458,57000.0
2013-12-11 11:45:00,18.07,18.08,18.03,18.05,90900.0,15.5458,15.5544,15.5114,15.5286,90900.0
2013-12-11 11:50:00,18.05,18.05,18.02,18.02,40800.0,15.5286,15.5286,15.5028,15.5028,40800.0
2013-12-11 11:55:00,18.03,18.06,18.03,18.05,39200.0,15.5114,15.5372,15.5114,15.5286,39200.0
2013-12-11 12:00:00,18.04,18.04,18.01,18.01,29300.0,15.52,15.52,15.4942,15.4942,29300.0
2013-12-11 12:05:00,18.01,18.04,18.01,18.03,57300.0,15.4942,15.52,15.4942,15.5114,57300.0
2013-12-11 12:10:00,18.03,18.05,18.02,18.05,41200.0,15.5114,15.5286,15.5028,15.5286,41200.0
2013-12-11 12:15:00,18.05,18.06,18.01,18.01,60800.0,15.5286,15.5372,15.4942,15.4942,60800.0
2013-12-11 12:20:00,18.01,18.02,17.97,17.98,93000.0,15.4942,15.5028,15.4597,15.4684,93000.0
2013-12-11 12:25:00,17.98,18.02,17.97,18.01,91800.0,15.4684,15.5028,15.4597,15.4942,91800.0
2013-12-11 12:30:00,18.01,18.03,18.0,18.01,43600.0,15.4942,15.5114,15.4856,15.4942,43600.0
2013-12-11 12:35:00,18.0,18.04,18.0,18.04,40200.0,15.4856,15.52,15.4856,15.52,40200.0
2013-12-11 12:40:00,18.03,18.05,18.03,18.04,39600.0,15.5114,15.5286,15.5114,15.52,39600.0
2013-12-11 12:45:00,18.05,18.05,18.04,18.05,25400.0,15.5286,15.5286,15.52,15.5286,25400.0
2013-12-11 12:50:00,18.05,18.06,18.03,18.05,41100.0,15.5286,15.5372,15.5114,15.5286,41100.0
2013-12-11 12:55:00,18.05,18.06,18.04,18.06,42400.0,15.5286,15.5372,15.52,15.5372,42400.0
2013-12-11 13:00:00,18.06,18.06,18.03,18.05,52500.0,15.5372,15.5372,15.5114,15.5286,52500.0
2013-12-11 13:05:00,18.06,18.06,18.03,18.04,39800.0,15.5372,15.5372,15.5114,15.52,39800.0
2013-12-11 13:10:00,18.05,18.05,18.03,18.04,36900.0,15.5286,15.5286,15.5114,15.52,36900.0
2013-12-11 13:15:00,18.05,18.05,18.01,18.02,50900.0,15.5286,15.5286,15.4942,15.5028,50900.0
2013-12-11 13:20:00,18.02,18.03,17.99,18.03,92000.0,15.5028,15.5114,15.477,15.5114,92000.0
2013-12-11 13:25:00,18.03,18.03,17.99,18.0,75800.0,15.5114,15.5114,15.477,15.4856,75800.0
2013-12-11 13:30:00,18.0,18.03,17.99,18.03,56200.0,15.4856,15.5114,15.477,15.5114,56200.0
2013-12-11 13:35:00,18.02,18.05,18.02,18.05,35400.0,15.5028,15.5286,15.5028,15.5286,35400.0
2013-12-11 13:40:00,18.04,18.09,18.03,18.09,59500.0,15.52,15.563,15.5114,15.563,59500.0
2013-12-11 13:45:00,18.08,18.09,18.05,18.06,58600.0,15.5544,15.563,15.5286,15.5372,58600.0
2013-12-11 13:50:00,18.05,18.09,18.04,18.04,41900.0,15.5286,15.563,15.52,15.52,41900.0
2013-12-11 13:55:00,18.05,18.07,18.03,18.05,114600.0,15.5286,15.5458,15.5114,15.5286,114600.0
2013-12-11 14:00:00,18.05,18.05,18.0,18.01,41300.0,15.5286,15.5286,15.4856,15.4942,41300.0
2013-12-11 14:05:00,18.01,18.01,17.96,17.96,59100.0,15.4942,15.4942,15.4511,15.4511,59100.0
2013-12-11 14:10:00,17.97,17.98,17.95,17.96,43100.0,15.4597,15.4684,15.4425,15.4511,43100.0
2013-12-11 14:15:00,17.95,17.95,17.92,17.93,39600.0,15.4425,15.4425,15.4167,15.4253,39600.0
2013-12-11 14:20:00,17.92,17.94,17.91,17.93,52800.0,15.4167,15.4339,15.4081,15.4253,52800.0
2013-12-11 14:25:00,17.92,17.93,17.9,17.93,50300.0,15.4167,15.4253,15.3995,15.4253,50300.0
2013-12-11 14:30:00,17.92,17.93,17.91,17.91,80200.0,15.4167,15.4253,15.4081,15.4081,80200.0
2013-12-11 14:35:00,17.91,17.92,17.91,17.92,19300.0,15.4081,15.4167,15.4081,15.4167,19300.0
2013-12-11 14:40:00,17.92,17.97,17.9,17.96,66300.0,15.4167,15.4597,15.3995,15.4511,66300.0
2013-12-11 14:45:00,17.97,17.99,17.96,17.99,33500.0,15.4597,15.477,15.4511,15.477,33500.0
2013-12-11 14:50:00,17.99,18.01,17.98,18.0,49400.0,15.477,15.4942,15.4684,15.4856,49400.0
2013-12-11 14:55:00,18.0,18.0,17.96,18.0,68200.0,15.4856,15.4856,15.4511,15.4856,68200.0
2013-12-11 15:00:00,17.99,18.0,17.97,17.99,75900.0,15.477,15.4856,15.4597,15.477,75900.0
2013-12-11 15:05:00,18.0,18.02,17.98,18.02,58000.0,15.4856,15.5028,15.4684,15.5028,58000.0
2013-12-11 15:10:00,18.02,18.02,17.97,17.98,98100.0,15.5028,15.5028,15.4597,15.4684,98100.0
2013-12-11 15:15:00,17.99,18.01,17.98,17.99,58900.0,15.477,15.4942,15.4684,15.477,58900.0
2013-12-11 15:20:00,17.99,18.02,17.96,18.01,116700.0,15.477,15.5028,15.4511,15.4942,116700.0
2013-12-11 15:25:00,18.02,18.02,18.0,18.01,54000.0,15.5028,15.5028,15.4856,15.4942,54000.0
2013-12-11 15:30:00,18.01,18.04,18.01,18.04,117700.0,15.4942,15.52,15.4942,15.52,117700.0
2013-12-11 15:35:00,18.04,18.05,18.01,18.02,69500.0,15.52,15.5286,15.4942,15.5028,69500.0
2013-12-11 15:40:00,18.01,18.04,18.0,18.01,176500.0,15.4942,15.52,15.4856,15.4942,176500.0
2013-12-11 15:45:00,18.01,18.07,18.0,18.07,353700.0,15.4942,15.5458,15.4856,15.5458,353700.0
2013-12-11 15:50:00,18.08,18.09,18.05,18.08,309600.0,15.5544,15.563,15.5286,15.5544,309600.0
2013-12-11 15:55:00,18.07,18.1,18.06,18.07,402900.0,15.5458,15.5716,15.5372,15.5458,402900.0
2013-12-12 09:30:00,18.06,18.08,17.89,18.05,129800.0,15.5372,15.5544,15.3909,15.5286,129800.0
2013-12-12 09:35:00,18.06,18.14,17.96,18.06,85300.0,15.5372,15.606,15.4511,15.5372,85300.0
2013-12-12 09:40:00,18.08,18.09,17.96,18.0,62300.0,15.5544,15.563,15.4511,15.4856,62300.0
2013-12-12 09:45:00,18.0,18.01,17.94,17.99,138300.0,15.4856,15.4942,15.4339,15.477,138300.0
2013-12-12 09:50:00,17.99,18.02,17.96,17.97,62300.0,15.477,15.5028,15.4511,15.4597,62300.0
2013-12-12 09:55:00,17.96,18.01,17.96,17.97,30900.0,15.4511,15.4942,15.4511,15.4597,30900.0
2013-12-12 10:00:00,17.97,18.04,17.95,18.03,56400.0,15.4597,15.52,15.4425,15.5114,56400.0
2013-12-12 10:05:00,18.03,18.06,18.02,18.04,30100.0,15.5114,15.5372,15.5028,15.52,30100.0
2013-12-12 10:10:00,18.04,18.05,18.01,18.03,51500.0,15.52,15.5286,15.4942,15.5114,51500.0
2013-12-12 10:15:00,18.03,18.04,17.99,17.99,51900.0,15.5114,15.52,15.477,15.477,51900.0
2013-12-12 10:20:00,18.0,18.05,18.0,18.05,39000.0,15.4856,15.5286,15.4856,15.5286,39000.0
2013-12-12 10:25:00,18.05,18.11,18.04,18.07,39200.0,15.5286,15.5802,15.52,15.5458,39200.0
2013-12-12 10:30:00,18.07,18.12,18.07,18.1,45900.0,15.5458,15.5888,15.5458,15.5716,45900.0
2013-12-12 10:35:00,18.11,18.14,18.09,18.14,40800.0,15.5802,15.606,15.563,15.606,40800.0
2013-12-12 10:40:00,18.15,18.16,18.1,18.13,42000.0,15.6146,15.6232,15.5716,15.5974,42000.0
2013-12-12 10:45:00,18.14,18.16,18.11,18.13,64300.0,15.606,15.6232,15.5802,15.5974,64300.0
2013-12-12 10:50:00,18.13,18.14,18.09,18.1,17800.0,15.5974,15.606,15.563,15.5716,17800.0
2013-12-12 10:55:00,18.09,18.13,18.09,18.12,27900.0,15.563,15.5974,15.563,15.5888,27900.0
2013-12-12 11:00:00,18.12,18.14,18.11,18.12,46100.0,15.5888,15.606,15.5802,15.5888,46100.0
2013-12-12 11:05:00,18.12,18.17,18.12,18.15,57500.0,15.5888,15.6318,15.5888,15.6146,57500.0
2013-12-12 11:10:00,18.15,18.18,18.15,18.15,39700.0,15.6146,15.6404,15.6146,15.6146,39700.0
2013-12-12 11:15:00,18.14,18.16,18.1,18.11,28700.0,15.606,15.6232,15.5716,15.5802,28700.0
2013-12-12 11:20:00,18.12,18.14,18.11,18.11,28300.0,15.5888,15.606,15.5802,15.5802,28300.0
2013-12-12 11:25:00,18.11,18.11,18.07,18.08,38600.0,15.5802,15.5802,15.5458,15.5544,38600.0
2013-12-12 11:30:00,18.08,18.1,18.07,18.1,34100.0,15.5544,15.5716,15.5458,15.5716,34100.0
2013-12-12 11:35:00,18.09,18.12,18.08,18.11,33800.0,15.563,15.5888,15.5544,15.5802,33800.0
2013-12-12 11:40:00,18.12,18.13,18.11,18.11,34900.0,15.5888,15.5974,15.5802,15.5802,34900.0
2013-12-12 11:45:00,18.12,18.12,18.08,18.09,17300.0,15.5888,15.5888,15.5544,15.563,17300.0
2013-12-12 11:50:00,18.09,18.1,18.07,18.1,18700.0,15.563,15.5716,15.5458,15.5716,18700.0
2013-12-12 11:55:00,18.09,18.1,18.07,18.07,20500.0,15.563,15.5716,15.5458,15.5458,20500.0
2013-12-12 12:00:00,18.07,18.07,18.03,18.04,26400.0,15.5458,15.5458,15.5114,15.52,26400.0
2013-12-12 12:05:00,18.03,18.05,18.0,18.0,44900.0,15.5114,15.5286,15.4856,15.4856,44900.0
2013-12-12 12:10:00,18.01,18.03,17.99,17.99,25200.0,15.4942,15.5114,15.477,15.477,25200.0
2013-12-12 12:15:00,17.99,17.99,17.95,17.95,30900.0,15.477,15.477,15.4425,15.4425,30900.0
2013-12-12 12:20:00,17.96,17.97,17.89,17.89,70100.0,15.4511,15.4597,15.3909,15.3909,70100.0
2013-12-12 12:25:00,17.89,17.97,17.88,17.96,99900.0,15.3909,15.4597,15.3823,15.4511,99900.0
2013-12-12 12:30:00,17.96,17.98,17.95,17.97,19400.0,15.4511,15.4684,15.4425,15.4597,19400.0
2013-12-12 12:35:00,17.98,17.99,17.95,17.95,24400.0,15.4684,15.477,15.4425,15.4425,24400.0
2013-12-12 12:40:00,17.96,17.98,17.95,17.98,27900.0,15.4511,15.4684,15.4425,15.4684,27900.0
2013-12-12 12:45:00,17.98,18.01,17.97,17.99,25800.0,15.4684,15.4942,15.4597,15.477,25800.0
2013-12-12 12:50:00,17.99,18.01,17.99,17.99,19600.0,15.477,15.4942,15.477,15.477,19600.0
2013-12-12 12:55:00,17.99,18.02,17.98,18.0,30400.0,15.477,15.5028,15.4684,15.4856,30400.0
2013-12-12 13:00:00,18.01,18.04,18.0,18.03,27100.0,15.4942,15.52,15.4856,15.5114,27100.0
2013-12-12 13:05:00,18.03,18.04,18.02,18.03,25900.0,15.5114,15.52,15.5028,15.5114,25900.0
2013-12-12 13:10:00,18.03,18.05,18.02,18.03,24400.0,15.5114,15.5286,15.5028,15.5114,24400.0
2013-12-12 13:15:00,18.03,18.06,18.03,18.04,28700.0,15.5114,15.5372,15.5114,15.52,28700.0
2013-12-12 13:20:00,18.04,18.06,18.04,18.05,30300.0,15.52,15.5372,15.52,15.5286,30300.0
2013-12-12 13:25:00,18.05,18.07,18.05,18.06,20500.0,15.5286,15.5458,15.5286,15.5372,20500.0
2013-12-12 13:30:00,18.06,18.07,18.06,18.07,25700.0,15.5372,15.5458,15.5372,15.5458,25700.0
2013-12-12 13:35:00,18.07,18.11,18.06,18.11,57600.0,15.5458,15.5802,15.5372,15.5802,57600.0
2013-12-12 13:40:00,18.11,18.11,18.1,18.1,32200.0,15.5802,15.5802,15.5716,15.5716,32200.0
2013-12-12 13:45:00,18.1,18.11,18.1,18.1,34200.0,15.5716,15.5802,15.5716,15.5716,34200.0
2013-12-12 13:50:00,18.1,18.11,18.09,18.1,38700.0,15.5716,15.5802,15.563,15.5716,38700.0
2013-12-12 13:55:00,18.09,18.11,18.09,18.11,29200.0,15.563,15.5802,15.563,15.5802,29200.0
2013-12-12 14:00:00,18.11,18.14,18.11,18.13,64200.0,15.5802,15.606,15.5802,15.5974,64200.0
2013-12-12 14:05:00,18.13,18.18,18.13,18.16,47300.0,15.5974,15.6404,15.5974,15.6232,47300.0
2013-12-12 14:10:00,18.16,18.19,18.15,18.15,36200.0,15.6232,15.649,15.6146,15.6146,36200.0
2013-12-12 14:15:00,18.15,18.16,18.15,18.15,9100.0,15.6146,15.6232,15.6146,15.6146,9100.0
2013-12-12 14:20:00,18.15,18.19,18.14,18.19,80500.0,15.6146,15.649,15.606,15.649,80500.0
2013-12-12 14:25:00,18.18,18.18,18.16,18.17,33400.0,15.6404,15.6404,15.6232,15.6318,33400.0
2013-12-12 14:30:00,18.17,18.17,18.15,18.15,8800.0,15.6318,15.6318,15.6146,15.6146,8800.0
2013-12-12 14:35:00,18.15,18.16,18.14,18.15,35000.0,15.6146,15.6232,15.606,15.6146,35000.0
2013-12-12 14:40:00,18.15,18.16,18.14,18.14,29000.0,15.6146,15.6232,15.606,15.606,29000.0
2013-12-12 14:45:00,18.14,18.15,18.11,18.11,59100.0,15.606,15.6146,15.5802,15.5802,59100.0
2013-12-12 14:50:00,18.11,18.14,18.1,18.13,61800.0,15.5802,15.606,15.5716,15.5974,61800.0
2013-12-12 14:55:00,18.13,18.15,18.12,18.12,31500.0,15.5974,15.6146,15.5888,15.5888,31500.0
2013-12-12 15:00:00,18.12,18.13,18.1,18.1,22400.0,15.5888,15.5974,15.5716,15.5716,22400.0
2013-12-12 15:05:00,18.1,18.11,18.07,18.07,56400.0,15.5716,15.5802,15.5458,15.5458,56400.0
2013-12-12 15:10:00,18.07,18.08,18.05,18.05,58400.0,15.5458,15.5544,15.5286,15.5286,58400.0
2013-12-12 15:15:00,18.06,18.06,18.04,18.05,64900.0,15.5372,15.5372,15.52,15.5286,64900.0
2013-12-12 15:20:00,18.05,18.1,18.04,18.1,70000.0,15.5286,15.5716,15.52,15.5716,70000.0
2013-12-12 15:25:00,18.1,18.12,18.09,18.1,66300.0,15.5716,15.5888,15.563,15.5716,66300.0
2013-12-12 15:30:00,18.11,18.12,18.09,18.11,69600.0,15.5802,15.5888,15.563,15.5802,69600.0
2013-12-12 15:35:00,18.12,18.13,18.1,18.11,161200.0,15.5888,15.5974,15.5716,15.5802,161200.0
2013-12-12 15:40:00,18.1,18.11,18.09,18.09,217300.0,15.5716,15.5802,15.563,15.563,217300.0
2013-12-12 15:45:00,18.09,18.09,18.05,18.05,184900.0,15.563,15.563,15.5286,15.5286,184900.0
2013-12-12 15:50:00,18.05,18.08,18.05,18.06,115500.0,15.5286,15.5544,15.5286,15.5372,115500.0
2013-12-12 15:55:00,18.06,18.07,18.03,18.06,313400.0,15.5372,15.5458,15.5114,15.5372,313400.0
2013-12-13 09:30:00,18.11,18.22,18.1,18.21,53000.0,15.5802,15.6748,15.5716,15.6662,53000.0
2013-12-13 09:35:00,18.22,18.29,18.16,18.17,56600.0,15.6748,15.735,15.6232,15.6318,56600.0
2013-12-13 09:40:00,18.16,18.18,18.13,18.14,63700.0,15.6232,15.6404,15.5974,15.606,63700.0
2013-12-13 09:45:00,18.15,18.18,18.09,18.15,108300.0,15.6146,15.6404,15.563,15.6146,108300.0
2013-12-13 09:50:00,18.15,18.18,18.12,18.12,46000.0,15.6146,15.6404,15.5888,15.5888,46000.0
2013-12-13 09:55:00,18.13,18.17,18.12,18.15,53300.0,15.5974,15.6318,15.5888,15.6146,53300.0
2013-12-13 10:00:00,18.15,18.17,18.11,18.13,49000.0,15.6146,15.6318,15.5802,15.5974,49000.0
2013-12-13 10:05:00,18.12,18.15,18.08,18.1,71500.0,15.5888,15.6146,15.5544,15.5716,71500.0
2013-12-13 10:10:00,18.1,18.11,18.05,18.05,59300.0,15.5716,15.5802,15.5286,15.5286,59300.0
2013-12-13 10:15:00,18.05,18.06,17.96,17.98,81000.0,15.5286,15.5372,15.4511,15.4684,81000.0
2013-12-13 10:20:00,17.98,18.03,17.98,18.01,148800.0,15.4684,15.5114,15.4684,15.4942,148800.0
2013-12-13 10:25:00,18.01,18.05,18.0,18.04,28800.0,15.4942,15.5286,15.4856,15.52,28800.0
2013-12-13 10:30:00,18.04,18.08,18.04,18.07,25500.0,15.52,15.5544,15.52,15.5458,25500.0
2013-12-13 10:35:00,18.07,18.09,18.05,18.06,30000.0,15.5458,15.563,15.5286,15.5372,30000.0
2013-12-13 10:40:00,18.06,18.07,18.02,18.03,41800.0,15.5372,15.5458,15.5028,15.5114,41800.0
2013-12-13 10:45:00,18.03,18.05,18.02,18.04,41300.0,15.5114,15.5286,15.5028,15.52,41300.0
2013-12-13 10:50:00,18.03,18.06,18.02,18.05,35400.0,15.5114,15.5372,15.5028,15.5286,35400.0
2013-12-13 10:55:00,18.05,18.06,18.04,18.04,33200.0,15.5286,15.5372,15.52,15.52,33200.0
2013-12-13 11:00:00,18.04,18.06,18.02,18.04,75600.0,15.52,15.5372,15.5028,15.52,75600.0
2013-12-13 11:05:00,18.04,18.06,18.02,18.05,76100.0,15.52,15.5372,15.5028,15.5286,76100.0
2013-12-13 11:10:00,18.05,18.08,18.05,18.06,39700.0,15.5286,15.5544,15.5286,15.5372,39700.0
2013-12-13 11:15:00,18.07,18.1,18.05,18.08,55800.0,15.5458,15.5716,15.5286,15.5544,55800.0
2013-12-13 11:20:00,18.08,18.1,18.08,18.08,61300.0,15.5544,15.5716,15.5544,15.5544,61300.0
2013-12-13 11:25:00,18.08,18.11,18.07,18.08,39900.0,15.5544,15.5802,15.5458,15.5544,39900.0
2013-12-13 11:30:00,18.07,18.1,18.06,18.1,57200.0,15.5458,15.5716,15.5372,15.5716,57200.0
2013-12-13 11:35:00,18.09,18.09,18.06,18.06,25200.0,15.563,15.563,15.5372,15.5372,25200.0
2013-12-13 11:40:00,18.06,18.09,18.05,18.08,115600.0,15.5372,15.563,15.5286,15.5544,115600.0
2013-12-13 11:45:00,18.08,18.08,18.04,18.04,66800.0,15.5544,15.5544,15.52,15.52,66800.0
2013-12-13 11:50:00,18.05,18.05,18.02,18.02,30400.0,15.5286,15.5286,15.5028,15.5028,30400.0
2013-12-13 11:55:00,18.02,18.02,17.98,18.0,96800.0,15.5028,15.5028,15.4684,15.4856,96800.0
2013-12-13 12:00:00,18.0,18.02,17.99,17.99,20100.0,15.4856,15.5028,15.477,15.477,20100.0
2013-12-13 12:05:00,17.99,17.99,17.97,17.99,41200.0,15.477,15.477,15.4597,15.477,41200.0
2013-12-13 12:10:00,17.99,18.01,17.98,18.0,19700.0,15.477,15.4942,15.4684,15.4856,19700.0
2013-12-13 12:15:00,17.99,18.01,17.99,18.0,16500.0,15.477,15.4942,15.477,15.4856,16500.0
2013-12-13 12:20:00,18.01,18.02,17.99,17.99,40100.0,15.4942,15.5028,15.477,15.477,40100.0
2013-12-13 12:25:00,18.0,18.02,17.99,18.02,23300.0,15.4856,15.5028,15.477,15.5028,23300.0
2013-12-13 12:30:00,18.01,18.02,18.0,18.02,15700.0,15.4942,15.5028,15.4856,15.5028,15700.0
2013-12-13 12:35:00,18.02,18.04,18.01,18.04,12400.0,15.5028,15.52,15.4942,15.52,12400.0
2013-12-13 12:40:00,18.04,18.04,18.02,18.02,17400.0,15.52,15.52,15.5028,15.5028,17400.0
2013-12-13 12:45:00,18.02,18.03,18.0,18.01,29800.0,15.5028,15.5114,15.4856,15.4942,29800.0
2013-12-13 12:50:00,18.0,18.02,18.0,18.01,14500.0,15.4856,15.5028,15.4856,15.4942,14500.0
2013-12-13 12:55:00,18.02,18.02,18.0,18.0,27900.0,15.5028,15.5028,15.4856,15.4856,27900.0
2013-12-13 13:00:00,18.01,18.03,18.0,18.03,15500.0,15.4942,15.5114,15.4856,15.5114,15500.0
2013-12-13 13:05:00,18.02,18.04,18.01,18.01,16800.0,15.5028,15.52,15.4942,15.4942,16800.0
2013-12-13 13:10:00,18.01,18.04,18.01,18.04,30400.0,15.4942,15.52,15.4942,15.52,30400.0
2013-12-13 13:15:00,18.04,18.06,18.04,18.05,36000.0,15.52,15.5372,15.52,15.5286,36000.0
2013-12-13 13:20:00,18.04,18.04,18.02,18.03,31700.0,15.52,15.52,15.5028,15.5114,31700.0
2013-12-13 13:25:00,18.03,18.05,18.03,18.04,34500.0,15.5114,15.5286,15.5114,15.52,34500.0
2013-12-13 13:30:00,18.04,18.07,18.03,18.07,39500.0,15.52,15.5458,15.5114,15.5458,39500.0
2013-12-13 13:35:00,18.07,18.09,18.07,18.07,32700.0,15.5458,15.563,15.5458,15.5458,32700.0
2013-12-13 13:40:00,18.07,18.08,18.06,18.06,44800.0,15.5458,15.5544,15.5372,15.5372,44800.0
2013-12-13 13:45:00,18.07,18.09,18.06,18.09,42500.0,15.5458,15.563,15.5372,15.563,42500.0
2013-12-13 13:50:00,18.08,18.08,18.06,18.07,29200.0,15.5544,15.5544,15.5372,15.5458,29200.0
2013-12-13 13:55:00,18.07,18.07,18.04,18.04,18800.0,15.5458,15.5458,15.52,15.52,18800.0
2013-12-13 14:00:00,18.04,18.06,18.03,18.04,67100.0,15.52,15.5372,15.5114,15.52,67100.0
2013-12-13 14:05:00,18.03,18.05,18.02,18.05,40300.0,15.5114,15.5286,15.5028,15.5286,40300.0
2013-12-13 14:10:00,18.05,18.06,18.04,18.06,70200.0,15.5286,15.5372,15.52,15.5372,70200.0
2013-12-13 14:15:00,18.05,18.07,18.05,18.06,47300.0,15.5286,15.5458,15.5286,15.5372,47300.0
2013-12-13 14:20:00,18.06,18.07,18.04,18.04,93700.0,15.5372,15.5458,15.52,15.52,93700.0
2013-12-13 14:25:00,18.04,18.04,17.98,17.99,81000.0,15.52,15.52,15.4684,15.477,81000.0
2013-12-13 14:30:00,17.99,18.0,17.98,17.99,44400.0,15.477,15.4856,15.4684,15.477,44400.0
2013-12-13 14:35:00,18.0,18.02,17.99,18.02,47400.0,15.4856,15.5028,15.477,15.5028,47400.0
2013-12-13 14:40:00,18.02,18.03,17.99,18.0,19600.0,15.5028,15.5114,15.477,15.4856,19600.0
2013-12-13 14:45:00,18.0,18.03,18.0,18.01,57800.0,15.4856,15.5114,15.4856,15.4942,57800.0
2013-12-13 14:50:00,18.01,18.03,18.0,18.02,52200.0,15.4942,15.5114,15.4856,15.5028,52200.0
2013-12-13 14:55:00,18.03,18.04,18.02,18.03,25500.0,15.5114,15.52,15.5028,15.5114,25500.0
2013-12-13 15:00:00,18.02,18.04,18.01,18.01,29300.0,15.5028,15.52,15.4942,15.4942,29300.0
2013-12-13 15:05:00,18.02,18.03,17.95,17.96,136900.0,15.5028,15.5114,15.4425,15.4511,136900.0
2013-12-13 15:10:00,17.95,17.98,17.95,17.97,55900.0,15.4425,15.4684,15.4425,15.4597,55900.0
2013-12-13 15:15:00,17.98,18.0,17.97,18.0,50300.0,15.4684,15.4856,15.4597,15.4856,50300.0
2013-12-13 15:20:00,18.0,18.02,18.0,18.01,50900.0,15.4856,15.5028,15.4856,15.4942,50900.0
2013-12-13 15:25:00,18.01,18.04,18.0,18.04,63000.0,15.4942,15.52,15.4856,15.52,63000.0
2013-12-13 15:30:00,18.03,18.06,18.03,18.04,140600.0,15.5114,15.5372,15.5114,15.52,140600.0
2013-12-13 15:35:00,18.03,18.04,17.99,17.99,71600.0,15.5114,15.52,15.477,15.477,71600.0
2013-12-13 15:40:00,17.99,18.02,17.98,18.02,77100.0,15.477,15.5028,15.4684,15.5028,77100.0
2013-12-13 15:45:00,18.02,18.04,18.01,18.04,89500.0,15.5028,15.52,15.4942,15.52,89500.0
2013-12-13 15:50:00,18.03,18.05,18.0,18.03,241500.0,15.5114,15.5286,15.4856,15.5114,241500.0
2013-12-13 15:55:00,18.03,18.03,18.02,18.02,322800.0,15.5114,15.5114,15.5028,15.5028,322800.0
2013-12-16 09:30:00,18.12,18.26,18.1,18.25,94800.0,15.5888,15.7092,15.5716,15.7006,94800.0
2013-12-16 09:35:00,18.26,18.29,18.1,18.1,71500.0,15.7092,15.735,15.5716,15.5716,71500.0
2013-12-16 09:40:00,18.11,18.16,18.09,18.1,102900.0,15.5802,15.6232,15.563,15.5716,102900.0
2013-12-16 09:45:00,18.1,18.17,18.1,18.16,59200.0,15.5716,15.6318,15.5716,15.6232,59200.0
2013-12-16 09:50:00,18.16,18.21,18.16,18.19,37100.0,15.6232,15.6662,15.6232,15.649,37100.0
2013-12-16 09:55:00,18.18,18.23,18.17,18.23,58000.0,15.6404,15.6834,15.6318,15.6834,58000.0
2013-12-16 10:00:00,18.23,18.27,18.22,18.26,75900.0,15.6834,15.7178,15.6748,15.7092,75900.0
2013-12-16 10:05:00,18.26,18.27,18.22,18.22,42800.0,15.7092,15.7178,15.6748,15.6748,42800.0
2013-12-16 10:10:00,18.23,18.25,18.2,18.21,66700.0,15.6834,15.7006,15.6576,15.6662,66700.0
2013-12-16 10:15:00,18.2,18.23,18.18,18.19,60200.0,15.6576,15.6834,15.6404,15.649,60200.0
2013-12-16 10:20:00,18.2,18.24,18.19,18.23,32700.0,15.6576,15.692,15.649,15.6834,32700.0
2013-12-16 10:25:00,18.23,18.25,18.21,18.24,56000.0,15.6834,15.7006,15.6662,15.692,56000.0
2013-12-16 10:30:00,18.24,18.25,18.21,18.22,52700.0,15.692,15.7006,15.6662,15.6748,52700.0
2013-12-16 10:35:00,18.22,18.24,18.21,18.22,69100.0,15.6748,15.692,15.6662,15.6748,69100.0
2013-12-16 10:40:00,18.23,18.27,18.23,18.27,71900.0,15.6834,15.7178,15.6834,15.7178,71900.0
2013-12-16 10:45:00,18.27,18.3,18.27,18.3,45200.0,15.7178,15.7436,15.7178,15.7436,45200.0
2013-12-16 10:50:00,18.3,18.35,18.29,18.35,114400.0,15.7436,15.7867,15.735,15.7867,114400.0
2013-12-16 10:55:00,18.35,18.35,18.33,18.34,33500.0,15.7867,15.7867,15.7695,15.7781,33500.0
2013-12-16 11:00:00,18.34,18.35,18.31,18.32,75400.0,15.7781,15.7867,15.7523,15.7609,75400.0
2013-12-16 11:05:00,18.32,18.35,18.32,18.35,68800.0,15.7609,15.7867,15.7609,15.7867,68800.0
2013-12-16 11:10:00,18.34,18.4,18.34,18.39,68600.0,15.7781,15.8297,15.7781,15.8211,68600.0
2013-12-16 11:15:00,18.39,18.4,18.38,18.39,36400.0,15.8211,15.8297,15.8125,15.8211,36400.0
2013-12-16 11:20:00,18.39,18.41,18.37,18.41,72500.0,15.8211,15.8383,15.8039,15.8383,72500.0
2013-12-16 11:25:00,18.41,18.43,18.39,18.39,87700.0,15.8383,15.8555,15.8211,15.8211,87700.0
2013-12-16 11:30:00,18.4,18.41,18.39,18.39,28100.0,15.8297,15.8383,15.8211,15.8211,28100.0
2013-12-16 11:35:00,18.4,18.4,18.34,18.34,51100.0,15.8297,15.8297,15.7781,15.7781,51100.0
2013-12-16 11:40:00,18.34,18.35,18.33,18.33,58500.0,15.7781,15.7867,15.7695,15.7695,58500.0
2013-12-16 11:45:00,18.34,18.34,18.29,18.3,45800.0,15.7781,15.7781,15.735,15.7436,45800.0
2013-12-16 11:50:00,18.29,18.31,18.29,18.3,30200.0,15.735,15.7523,15.735,15.7436,30200.0
2013-12-16 11:55:00,18.29,18.31,18.28,18.3,41100.0,15.735,15.7523,15.7264,15.7436,41100.0
2013-12-16 12:00:00,18.31,18.32,18.27,18.27,33100.0,15.7523,15.7609,15.7178,15.7178,33100.0
2013-12-16 12:05:00,18.28,18.29,18.25,18.29,45200.0,15.7264,15.735,15.7006,15.735,45200.0
2013-12-16 12:10:00,18.3,18.3,18.26,18.26,37900.0,15.7436,15.7436,15.7092,15.7092,37900.0
2013-12-16 12:15:00,18.26,18.27,18.22,18.22,26300.0,15.7092,15.7178,15.6748,15.6748,26300.0
2013-12-16 12:20:00,18.22,18.23,18.21,18.21,109100.0,15.6748,15.6834,15.6662,15.6662,109100.0
2013-12-16 12:25:00,18.21,18.22,18.19,18.21,39200.0,15.6662,15.6748,15.649,15.6662,39200.0
2013-12-16 12:30:00,18.21,18.21,18.17,18.17,22600.0,15.6662,15.6662,15.6318,15.6318,22600.0
2013-12-16 12:35:00,18.17,18.2,18.17,18.2,31100.0,15.6318,15.6576,15.6318,15.6576,31100.0
2013-12-16 12:40:00,18.19,18.21,18.19,18.21,29400.0,15.649,15.6662,15.649,15.6662,29400.0
2013-12-16 12:45:00,18.22,18.22,18.19,18.19,29400.0,15.6748,15.6748,15.649,15.649,29400.0
2013-12-16 12:50:00,18.2,18.2,18.18,18.18,30000.0,15.6576,15.6576,15.6404,15.6404,30000.0
2013-12-16 12:55:00,18.18,18.18,18.16,18.18,24900.0,15.6404,15.6404,15.6232,15.6404,24900.0
2013-12-16 13:00:00,18.17,18.18,18.15,18.16,29100.0,15.6318,15.6404,15.6146,15.6232,29100.0
2013-12-16 13:05:00,18.15,18.17,18.15,18.17,29300.0,15.6146,15.6318,15.6146,15.6318,29300.0
2013-12-16 13:10:00,18.17,18.18,18.16,18.18,33900.0,15.6318,15.6404,15.6232,15.6404,33900.0
2013-12-16 13:15:00,18.17,18.19,18.17,18.19,27900.0,15.6318,15.649,15.6318,15.649,27900.0
2013-12-16 13:20:00,18.19,18.19,18.15,18.16,75300.0,15.649,15.649,15.6146,15.6232,75300.0
2013-12-16 13:25:00,18.16,18.18,18.15,18.17,70700.0,15.6232,15.6404,15.6146,15.6318,70700.0
2013-12-16 13:30:00,18.17,18.19,18.16,18.19,67800.0,15.6318,15.649,15.6232,15.649,67800.0
2013-12-16 13:35:00,18.19,18.2,18.18,18.19,27300.0,15.649,15.6576,15.6404,15.649,27300.0
2013-12-16 13:40:00,18.19,18.19,18.16,18.19,29900.0,15.649,15.649,15.6232,15.649,29900.0
2013-12-16 13:45:00,18.19,18.19,18.16,18.18,23300.0,15.649,15.649,15.6232,15.6404,23300.0
2013-12-16 13:50:00,18.18,18.2,18.17,18.2,20600.0,15.6404,15.6576,15.6318,15.6576,20600.0
2013-12-16 13:55:00,18.2,18.2,18.17,18.17,87600.0,15.6576,15.6576,15.6318,15.6318,87600.0
2013-12-16 14:00:00,18.18,18.21,18.18,18.2,51600.0,15.6404,15.6662,15.6404,15.6576,51600.0
2013-12-16 14:05:00,18.2,18.22,18.2,18.21,42000.0,15.6576,15.6748,15.6576,15.6662,42000.0
2013-12-16 14:10:00,18.21,18.23,18.21,18.22,21900.0,15.6662,15.6834,15.6662,15.6748,21900.0
2013-12-16 14:15:00,18.22,18.24,18.22,18.23,30100.0,15.6748,15.692,15.6748,15.6834,30100.0
2013-12-16 14:20:00,18.22,18.23,18.22,18.23,9200.0,15.6748,15.6834,15.6748,15.6834,9200.0
2013-12-16 14:25:00,18.23,18.23,18.21,18.21,41600.0,15.6834,15.6834,15.6662,15.6662,41600.0
2013-12-16 14:30:00,18.22,18.22,18.2,18.2,29200.0,15.6748,15.6748,15.6576,15.6576,29200.0
2013-12-16 14:35:00,18.19,18.2,18.18,18.18,51200.0,15.649,15.6576,15.6404,15.6404,51200.0
2013-12-16 14:40:00,18.19,18.2,18.17,18.17,21800.0,15.649,15.6576,15.6318,15.6318,21800.0
2013-12-16 14:45:00,18.18,18.19,18.17,18.18,25600.0,15.6404,15.649,15.6318,15.6404,25600.0
2013-12-16 14:50:00,18.18,18.19,18.17,18.18,39600.0,15.6404,15.649,15.6318,15.6404,39600.0
2013-12-16 14:55:00,18.19,18.2,18.18,18.19,26400.0,15.649,15.6576,15.6404,15.649,26400.0
2013-12-16 15:00:00,18.18,18.18,18.15,18.16,57000.0,15.6404,15.6404,15.6146,15.6232,57000.0
2013-12-16 15:05:00,18.16,18.17,18.16,18.16,19700.0,15.6232,15.6318,15.6232,15.6232,19700.0
2013-12-16 15:10:00,18.16,18.17,18.16,18.17,11100.0,15.6232,15.6318,15.6232,15.6318,11100.0
2013-12-16 15:15:00,18.16,18.17,18.16,18.16,20700.0,15.6232,15.6318,15.6232,15.6232,20700.0
2013-12-16 15:20:00,18.17,18.17,18.12,18.13,80800.0,15.6318,15.6318,15.5888,15.5974,80800.0
2013-12-16 15:25:00,18.12,18.13,18.11,18.11,48700.0,15.5888,15.5974,15.5802,15.5802,48700.0
2013-12-16 15:30:00,18.11,18.12,18.1,18.11,140000.0,15.5802,15.5888,15.5716,15.5802,140000.0
2013-12-16 15:35:00,18.11,18.13,18.11,18.13,97900.0,15.5802,15.5974,15.5802,15.5974,97900.0
2013-12-16 15:40:00,18.13,18.15,18.12,18.14,125600.0,15.5974,15.6146,15.5888,15.606,125600.0
2013-12-16 15:45:00,18.14,18.15,18.12,18.12,161400.0,15.606,15.6146,15.5888,15.5888,161400.0
2013-12-16 15:50:00,18.12,18.13,18.12,18.12,93200.0,15.5888,15.5974,15.5888,15.5888,93200.0
2013-12-16 15:55:00,18.12,18.13,18.09,18.11,322900.0,15.5888,15.5974,15.563,15.5802,322900.0
2013-12-17 09:30:00,18.04,18.09,17.85,17.89,170900.0,15.563,15.6062,15.3991,15.4336,170900.0
2013-12-17 09:35:00,17.89,17.91,17.73,17.73,133800.0,15.4336,15.4509,15.2956,15.2956,133800.0
2013-12-17 09:40:00,17.73,17.8,17.65,17.8,161200.0,15.2956,15.356,15.2266,15.356,161200.0
2013-12-17 09:45:00,17.79,17.89,17.76,17.88,88300.0,15.3474,15.4336,15.3215,15.425,88300.0
2013-12-17 09:50:00,17.88,17.89,17.81,17.84,90100.0,15.425,15.4336,15.3646,15.3905,90100.0
2013-12-17 09:55:00,17.83,17.88,17.8,17.87,49100.0,15.3819,15.425,15.356,15.4164,49100.0
2013-12-17 10:00:00,17.87,18.03,17.87,17.98,278500.0,15.4164,15.5544,15.4164,15.5113,278500.0
2013-12-17 10:05:00,17.97,17.98,17.88,17.89,101600.0,15.5026,15.5113,15.425,15.4336,101600.0
2013-12-17 10:10:00,17.88,17.96,17.88,17.95,110800.0,15.425,15.494,15.425,15.4854,110800.0
2013-12-17 10:15:00,17.95,17.96,17.94,17.94,85200.0,15.4854,15.494,15.4768,15.4768,85200.0
2013-12-17 10:20:00,17.94,17.98,17.94,17.95,72100.0,15.4768,15.5113,15.4768,15.4854,72100.0
2013-12-17 10:25:00,17.95,17.95,17.88,17.9,38400.0,15.4854,15.4854,15.425,15.4423,38400.0
2013-12-17 10:30:00,17.89,17.89,17.84,17.85,71700.0,15.4336,15.4336,15.3905,15.3991,71700.0
2013-12-17 10:35:00,17.84,17.87,17.83,17.86,28200.0,15.3905,15.4164,15.3819,15.4077,28200.0
2013-12-17 10:40:00,17.87,17.88,17.86,17.88,40700.0,15.4164,15.425,15.4077,15.425,40700.0
2013-12-17 10:45:00,17.87,17.9,17.86,17.86,158400.0,15.4164,15.4423,15.4077,15.4077,158400.0
2013-12-17 10:50:00,17.87,17.9,17.86,17.9,35100.0,15.4164,15.4423,15.4077,15.4423,35100.0
2013-12-17 10:55:00,17.9,17.9,17.87,17.87,42300.0,15.4423,15.4423,15.4164,15.4164,42300.0
2013-12-17 11:00:00,17.87,17.87,17.81,17.82,76500.0,15.4164,15.4164,15.3646,15.3732,76500.0
2013-12-17 11:05:00,17.82,17.87,17.82,17.86,56900.0,15.3732,15.4164,15.3732,15.4077,56900.0
2013-12-17 11:10:00,17.87,17.87,17.82,17.84,81800.0,15.4164,15.4164,15.3732,15.3905,81800.0
2013-12-17 11:15:00,17.85,17.85,17.82,17.83,29400.0,15.3991,15.3991,15.3732,15.3819,29400.0
2013-12-17 11:20:00,17.83,17.84,17.81,17.82,48800.0,15.3819,15.3905,15.3646,15.3732,48800.0
2013-12-17 11:25:00,17.82,17.82,17.78,17.79,59600.0,15.3732,15.3732,15.3387,15.3474,59600.0
2013-12-17 11:30:00,17.79,17.82,17.79,17.79,62500.0,15.3474,15.3732,15.3474,15.3474,62500.0
2013-12-17 11:35:00,17.8,17.81,17.78,17.8,66900.0,15.356,15.3646,15.3387,15.356,66900.0
2013-12-17 11:40:00,17.81,17.83,17.79,17.83,68800.0,15.3646,15.3819,15.3474,15.3819,68800.0
2013-12-17 11:45:00,17.84,17.89,17.83,17.87,76800.0,15.3905,15.4336,15.3819,15.4164,76800.0
2013-12-17 11:50:00,17.88,17.89,17.85,17.87,44900.0,15.425,15.4336,15.3991,15.4164,44900.0
2013-12-17 11:55:00,17.87,17.88,17.85,17.86,71300.0,15.4164,15.425,15.3991,15.4077,71300.0
2013-12-17 12:00:00,17.86,17.9,17.86,17.89,34900.0,15.4077,15.4423,15.4077,15.4336,34900.0
2013-12-17 12:05:00,17.89,17.9,17.85,17.87,85600.0,15.4336,15.4423,15.3991,15.4164,85600.0
2013-12-17 12:10:00,17.87,17.9,17.86,17.9,36400.0,15.4164,15.4423,15.4077,15.4423,36400.0
2013-12-17 12:15:00,17.9,17.92,17.89,17.89,56200.0,15.4423,15.4595,15.4336,15.4336,56200.0
2013-12-17 12:20:00,17.89,17.9,17.87,17.89,18600.0,15.4336,15.4423,15.4164,15.4336,18600.0
2013-12-17 12:25:00,17.89,17.89,17.85,17.87,28800.0,15.4336,15.4336,15.3991,15.4164,28800.0
2013-12-17 12:30:00,17.87,17.88,17.86,17.88,55600.0,15.4164,15.425,15.4077,15.425,55600.0
2013-12-17 12:35:00,17.87,17.89,17.86,17.89,26800.0,15.4164,15.4336,15.4077,15.4336,26800.0
2013-12-17 12:40:00,17.89,17.9,17.88,17.9,17500.0,15.4336,15.4423,15.425,15.4423,17500.0
2013-12-17 12:45:00,17.89,17.92,17.89,17.91,60500.0,15.4336,15.4595,15.4336,15.4509,60500.0
2013-12-17 12:50:00,17.91,17.92,17.9,17.91,24400.0,15.4509,15.4595,15.4423,15.4509,24400.0
2013-12-17 12:55:00,17.92,17.95,17.91,17.95,58500.0,15.4595,15.4854,15.4509,15.4854,58500.0
2013-12-17 13:00:00,17.95,17.99,17.94,17.99,35400.0,15.4854,15.5199,15.4768,15.5199,35400.0
2013-12-17 13:05:00,17.99,18.03,17.98,18.02,58000.0,15.5199,15.5544,15.5113,15.5458,58000.0
2013-12-17 13:10:00,18.03,18.04,18.02,18.04,41500.0,15.5544,15.563,15.5458,15.563,41500.0
2013-12-17 13:15:00,18.04,18.06,18.03,18.06,30600.0,15.563,15.5803,15.5544,15.5803,30600.0
2013-12-17 13:20:00,18.05,18.06,18.02,18.02,27100.0,15.5717,15.5803,15.5458,15.5458,27100.0
2013-12-17 13:25:00,18.02,18.03,18.01,18.03,45600.0,15.5458,15.5544,15.5372,15.5544,45600.0
2013-12-17 13:30:00,18.03,18.06,18.03,18.06,27200.0,15.5544,15.5803,15.5544,15.5803,27200.0
2013-12-17 13:35:00,18.06,18.07,18.03,18.03,45400.0,15.5803,15.5889,15.5544,15.5544,45400.0
2013-12-17 13:40:00,18.04,18.04,18.03,18.03,19900.0,15.563,15.563,15.5544,15.5544,19900.0
2013-12-17 13:45:00,18.04,18.05,18.03,18.04,28200.0,15.563,15.5717,15.5544,15.563,28200.0
2013-12-17 13:50:00,18.03,18.04,18.03,18.04,23500.0,15.5544,15.563,15.5544,15.563,23500.0
2013-12-17 13:55:00,18.04,18.07,18.03,18.06,23100.0,15.563,15.5889,15.5544,15.5803,23100.0
2013-12-17 14:00:00,18.07,18.1,18.06,18.1,64500.0,15.5889,15.6148,15.5803,15.6148,64500.0
2013-12-17 14:05:00,18.1,18.1,18.04,18.07,95300.0,15.6148,15.6148,15.563,15.5889,95300.0
2013-12-17 14:10:00,18.07,18.07,18.0,18.01,120300.0,15.5889,15.5889,15.5285,15.5372,120300.0
2013-12-17 14:15:00,18.0,18.02,18.0,18.02,59100.0,15.5285,15.5458,15.5285,15.5458,59100.0
2013-12-17 14:20:00,18.02,18.02,18.01,18.02,20500.0,15.5458,15.5458,15.5372,15.5458,20500.0
2013-12-17 14:25:00,18.02,18.03,18.01,18.02,84200.0,15.5458,15.5544,15.5372,15.5458,84200.0
2013-12-17 14:30:00,18.01,18.02,17.99,17.99,59700.0,15.5372,15.5458,15.5199,15.5199,59700.0
2013-12-17 14:35:00,17.99,18.02,17.99,18.01,102900.0,15.5199,15.5458,15.5199,15.5372,102900.0
2013-12-17 14:40:00,18.0,18.02,18.0,18.01,32400.0,15.5285,15.5458,15.5285,15.5372,32400.0
2013-12-17 14:45:00,18.0,18.02,18.0,18.01,54400.0,15.5285,15.5458,15.5285,15.5372,54400.0
2013-12-17 14:50:00,18.01,18.01,17.97,17.97,61800.0,15.5372,15.5372,15.5026,15.5026,61800.0
2013-12-17 14:55:00,17.97,17.99,17.97,17.99,26300.0,15.5026,15.5199,15.5026,15.5199,26300.0
2013-12-17 15:00:00,17.99,18.0,17.98,17.98,38200.0,15.5199,15.5285,15.5113,15.5113,38200.0
2013-12-17 15:05:00,17.99,18.0,17.97,17.97,65200.0,15.5199,15.5285,15.5026,15.5026,65200.0
2013-12-17 15:10:00,17.98,17.98,17.96,17.96,43800.0,15.5113,15.5113,15.494,15.494,43800.0
2013-12-17 15:15:00,17.96,17.97,17.94,17.95,44600.0,15.494,15.5026,15.4768,15.4854,44600.0
2013-12-17 15:20:00,17.96,17.97,17.95,17.96,29600.0,15.494,15.5026,15.4854,15.494,29600.0
2013-12-17 15:25:00,17.97,17.98,17.96,17.98,60100.0,15.5026,15.5113,15.494,15.5113,60100.0
2013-12-17 15:30:00,17.98,18.0,17.97,17.98,120800.0,15.5113,15.5285,15.5026,15.5113,120800.0
2013-12-17 15:35:00,17.98,17.99,17.98,17.99,80400.0,15.5113,15.5199,15.5113,15.5199,80400.0
2013-12-17 15:40:00,17.99,17.99,17.98,17.99,107700.0,15.5199,15.5199,15.5113,15.5199,107700.0
2013-12-17 15:45:00,17.98,18.02,17.98,18.02,200100.0,15.5113,15.5458,15.5113,15.5458,200100.0
2013-12-17 15:50:00,18.02,18.02,18.01,18.02,138900.0,15.5458,15.5458,15.5372,15.5458,138900.0
2013-12-17 15:55:00,18.02,18.04,18.01,18.02,514600.0,15.5458,15.563,15.5372,15.5458,514600.0
2013-12-18 09:30:00,18.35,18.64,18.35,18.63,386300.0,15.8305,16.0806,15.8305,16.072,386300.0
2013-12-18 09:35:00,18.62,18.74,18.55,18.55,240300.0,16.0634,16.1669,16.003,16.003,240300.0
2013-12-18 09:40:00,18.55,18.56,18.43,18.48,171900.0,16.003,16.0116,15.8995,15.9426,171900.0
2013-12-18 09:45:00,18.47,18.5,18.41,18.49,114900.0,15.934,15.9599,15.8822,15.9512,114900.0
2013-12-18 09:50:00,18.49,18.51,18.37,18.43,140000.0,15.9512,15.9685,15.8477,15.8995,140000.0
2013-12-18 09:55:00,18.42,18.43,18.37,18.37,57600.0,15.8909,15.8995,15.8477,15.8477,57600.0
2013-12-18 10:00:00,18.37,18.43,18.34,18.38,99000.0,15.8477,15.8995,15.8218,15.8563,99000.0
2013-12-18 10:05:00,18.38,18.46,18.38,18.45,63200.0,15.8563,15.9254,15.8563,15.9167,63200.0
2013-12-18 10:10:00,18.44,18.46,18.42,18.42,65700.0,15.9081,15.9254,15.8909,15.8909,65700.0
2013-12-18 10:15:00,18.42,18.43,18.38,18.39,60100.0,15.8909,15.8995,15.8563,15.865,60100.0
2013-12-18 10:20:00,18.39,18.4,18.35,18.39,55500.0,15.865,15.8736,15.8305,15.865,55500.0
2013-12-18 10:25:00,18.39,18.44,18.38,18.42,39200.0,15.865,15.9081,15.8563,15.8909,39200.0
2013-12-18 10:30:00,18.41,18.48,18.41,18.45,63000.0,15.8822,15.9426,15.8822,15.9167,63000.0
2013-12-18 10:35:00,18.45,18.46,18.41,18.42,96500.0,15.9167,15.9254,15.8822,15.8909,96500.0
2013-12-18 10:40:00,18.42,18.44,18.38,18.39,49600.0,15.8909,15.9081,15.8563,15.865,49600.0
2013-12-18 10:45:00,18.4,18.44,18.36,18.42,142900.0,15.8736,15.9081,15.8391,15.8909,142900.0
2013-12-18 10:50:00,18.42,18.44,18.41,18.42,86100.0,15.8909,15.9081,15.8822,15.8909,86100.0
2013-12-18 10:55:00,18.41,18.45,18.41,18.45,37800.0,15.8822,15.9167,15.8822,15.9167,37800.0
2013-12-18 11:00:00,18.45,18.49,18.43,18.43,82300.0,15.9167,15.9512,15.8995,15.8995,82300.0
2013-12-18 11:05:00,18.43,18.48,18.43,18.48,87500.0,15.8995,15.9426,15.8995,15.9426,87500.0
2013-12-18 11:10:00,18.48,18.49,18.44,18.44,118700.0,15.9426,15.9512,15.9081,15.9081,118700.0
2013-12-18 11:15:00,18.44,18.45,18.36,18.38,188100.0,15.9081,15.9167,15.8391,15.8563,188100.0
2013-12-18 11:20:00,18.37,18.39,18.34,18.36,124100.0,15.8477,15.865,15.8218,15.8391,124100.0
2013-12-18 11:25:00,18.36,18.36,18.29,18.29,564600.0,15.8391,15.8391,15.7787,15.7787,564600.0
2013-12-18 11:30:00,18.29,18.31,18.23,18.23,128200.0,15.7787,15.796,15.7269,15.7269,128200.0
2013-12-18 11:35:00,18.23,18.31,18.19,18.31,162700.0,15.7269,15.796,15.6924,15.796,162700.0
2013-12-18 11:40:00,18.3,18.33,18.28,18.28,88200.0,15.7873,15.8132,15.7701,15.7701,88200.0
2013-12-18 11:45:00,18.28,18.29,18.24,18.25,88600.0,15.7701,15.7787,15.7356,15.7442,88600.0
2013-12-18 11:50:00,18.25,18.27,18.24,18.27,84200.0,15.7442,15.7615,15.7356,15.7615,84200.0
2013-12-18 11:55:00,18.26,18.29,18.26,18.28,44500.0,15.7528,15.7787,15.7528,15.7701,44500.0
2013-12-18 12:00:00,18.28,18.28,18.24,18.25,45800.0,15.7701,15.7701,15.7356,15.7442,45800.0
2013-12-18 12:05:00,18.25,18.33,18.25,18.32,119000.0,15.7442,15.8132,15.7442,15.8046,119000.0
2013-12-18 12:10:00,18.32,18.37,18.31,18.32,140000.0,15.8046,15.8477,15.796,15.8046,140000.0
2013-12-18 12:15:00,18.32,18.34,18.3,18.31,60900.0,15.8046,15.8218,15.7873,15.796,60900.0
2013-12-18 12:20:00,18.31,18.31,18.27,18.28,69200.0,15.796,15.796,15.7615,15.7701,69200.0
2013-12-18 12:25:00,18.27,18.27,18.22,18.22,52600.0,15.7615,15.7615,15.7183,15.7183,52600.0
2013-12-18 12:30:00,18.22,18.23,18.2,18.21,103700.0,15.7183,15.7269,15.7011,15.7097,103700.0
2013-12-18 12:35:00,18.21,18.23,18.2,18.22,119800.0,15.7097,15.7269,15.7011,15.7183,119800.0
2013-12-18 12:40:00,18.22,18.27,18.21,18.27,89700.0,15.7183,15.7615,15.7097,15.7615,89700.0
2013-12-18 12:45:00,18.28,18.29,18.23,18.24,73500.0,15.7701,15.7787,15.7269,15.7356,73500.0
2013-12-18 12:50:00,18.24,18.25,18.2,18.2,66600.0,15.7356,15.7442,15.7011,15.7011,66600.0
2013-12-18 12:55:00,18.2,18.21,18.14,18.15,104600.0,15.7011,15.7097,15.6493,15.6579,104600.0
2013-12-18 13:00:00,18.15,18.15,18.08,18.08,179900.0,15.6579,15.6579,15.5975,15.5975,179900.0
2013-12-18 13:05:00,18.08,18.09,18.06,18.07,68300.0,15.5975,15.6062,15.5803,15.5889,68300.0
2013-12-18 13:10:00,18.07,18.07,18.01,18.01,160900.0,15.5889,15.5889,15.5372,15.5372,160900.0
2013-12-18 13:15:00,18.01,18.02,17.99,18.0,90200.0,15.5372,15.5458,15.5199,15.5285,90200.0
2013-12-18 13:20:00,17.99,18.01,17.99,18.0,112000.0,15.5199,15.5372,15.5199,15.5285,112000.0
2013-12-18 13:25:00,18.01,18.01,17.97,17.97,156000.0,15.5372,15.5372,15.5026,15.5026,156000.0
2013-12-18 13:30:00,17.98,17.98,17.95,17.97,39400.0,15.5113,15.5113,15.4854,15.5026,39400.0
2013-12-18 13:35:00,17.96,18.03,17.96,18.03,80500.0,15.494,15.5544,15.494,15.5544,80500.0
2013-12-18 13:40:00,18.03,18.04,18.02,18.03,162200.0,15.5544,15.563,15.5458,15.5544,162200.0
2013-12-18 13:45:00,18.04,18.04,18.02,18.03,58700.0,15.563,15.563,15.5458,15.5544,58700.0
2013-12-18 13:50:00,18.03,18.04,18.02,18.04,117300.0,15.5544,15.563,15.5458,15.563,117300.0
2013-12-18 13:55:00,18.04,18.05,17.94,18.02,130000.0,15.563,15.5717,15.4768,15.5458,130000.0
2013-12-18 14:00:00,18.01,18.25,17.83,18.24,487100.0,15.5372,15.7442,15.3819,15.7356,487100.0
2013-12-18 14:05:00,18.25,18.51,18.25,18.38,414500.0,15.7442,15.9685,15.7442,15.8563,414500.0
2013-12-18 14:10:00,18.37,18.38,18.19,18.21,296900.0,15.8477,15.8563,15.6924,15.7097,296900.0
2013-12-18 14:15:00,18.21,18.24,18.08,18.17,302700.0,15.7097,15.7356,15.5975,15.6752,302700.0
2013-12-18 14:20:00,18.16,18.28,18.16,18.28,408500.0,15.6666,15.7701,15.6666,15.7701,408500.0
2013-12-18 14:25:00,18.28,18.32,18.24,18.3,311400.0,15.7701,15.8046,15.7356,15.7873,311400.0
2013-12-18 14:30:00,18.31,18.45,18.28,18.43,146200.0,15.796,15.9167,15.7701,15.8995,146200.0
2013-12-18 14:35:00,18.44,18.53,18.43,18.53,685000.0,15.9081,15.9858,15.8995,15.9858,685000.0
2013-12-18 14:40:00,18.54,18.57,18.45,18.45,510900.0,15.9944,16.0203,15.9167,15.9167,510900.0
2013-12-18 14:45:00,18.45,18.45,18.36,18.36,267900.0,15.9167,15.9167,15.8391,15.8391,267900.0
2013-12-18 14:50:00,18.36,18.38,18.36,18.38,166400.0,15.8391,15.8563,15.8391,15.8563,166400.0
2013-12-18 14:55:00,18.38,18.45,18.35,18.44,146600.0,15.8563,15.9167,15.8305,15.9081,146600.0
2013-12-18 15:00:00,18.44,18.44,18.39,18.39,124500.0,15.9081,15.9081,15.865,15.865,124500.0
2013-12-18 15:05:00,18.39,18.48,18.38,18.48,179000.0,15.865,15.9426,15.8563,15.9426,179000.0
2013-12-18 15:10:00,18.48,18.54,18.47,18.5,333100.0,15.9426,15.9944,15.934,15.9599,333100.0
2013-12-18 15:15:00,18.5,18.55,18.48,18.54,292700.0,15.9599,16.003,15.9426,15.9944,292700.0
2013-12-18 15:20:00,18.54,18.55,18.48,18.48,403600.0,15.9944,16.003,15.9426,15.9426,403600.0
2013-12-18 15:25:00,18.48,18.51,18.43,18.45,175900.0,15.9426,15.9685,15.8995,15.9167,175900.0
2013-12-18 15:30:00,18.45,18.48,18.43,18.43,155400.0,15.9167,15.9426,15.8995,15.8995,155400.0
2013-12-18 15:35:00,18.44,18.54,18.44,18.54,192300.0,15.9081,15.9944,15.9081,15.9944,192300.0
2013-12-18 15:40:00,18.54,18.63,18.53,18.6,401000.0,15.9944,16.072,15.9858,16.0461,401000.0
2013-12-18 15:45:00,18.59,18.6,18.48,18.48,474500.0,16.0375,16.0461,15.9426,15.9426,474500.0
2013-12-18 15:50:00,18.49,18.5,18.41,18.43,749500.0,15.9512,15.9599,15.8822,15.8995,749500.0
2013-12-18 15:55:00,18.44,18.45,18.39,18.41,1093500.0,15.9081,15.9167,15.865,15.8822,1093500.0
2013-12-19 09:30:00,18.63,18.63,18.32,18.4,251200.0,16.072,16.072,15.8046,15.8736,251200.0
2013-12-19 09:35:00,18.39,18.55,18.36,18.5,190300.0,15.865,16.003,15.8391,15.9599,190300.0
2013-12-19 09:40:00,18.49,18.5,18.36,18.38,143300.0,15.9512,15.9599,15.8391,15.8563,143300.0
2013-12-19 09:45:00,18.38,18.4,18.35,18.36,201900.0,15.8563,15.8736,15.8305,15.8391,201900.0
2013-12-19 09:50:00,18.36,18.37,18.24,18.29,169800.0,15.8391,15.8477,15.7356,15.7787,169800.0
2013-12-19 09:55:00,18.3,18.38,18.3,18.36,106600.0,15.7873,15.8563,15.7873,15.8391,106600.0
2013-12-19 10:00:00,18.35,18.36,18.31,18.34,87100.0,15.8305,15.8391,15.796,15.8218,87100.0
2013-12-19 10:05:00,18.34,18.35,18.31,18.32,83100.0,15.8218,15.8305,15.796,15.8046,83100.0
2013-12-19 10:10:00,18.33,18.33,18.22,18.25,93200.0,15.8132,15.8132,15.7183,15.7442,93200.0
2013-12-19 10:15:00,18.25,18.26,18.18,18.21,131600.0,15.7442,15.7528,15.6838,15.7097,131600.0
2013-12-19 10:20:00,18.21,18.28,18.18,18.26,63400.0,15.7097,15.7701,15.6838,15.7528,63400.0
2013-12-19 10:25:00,18.27,18.31,18.26,18.31,131100.0,15.7615,15.796,15.7528,15.796,131100.0
2013-12-19 10:30:00,18.31,18.4,18.3,18.39,94400.0,15.796,15.8736,15.7873,15.865,94400.0
2013-12-19 10:35:00,18.39,18.39,18.31,18.33,73800.0,15.865,15.865,15.796,15.8132,73800.0
2013-12-19 10:40:00,18.33,18.36,18.32,18.36,71500.0,15.8132,15.8391,15.8046,15.8391,71500.0
2013-12-19 10:45:00,18.36,18.38,18.35,18.37,42300.0,15.8391,15.8563,15.8305,15.8477,42300.0
2013-12-19 10:50:00,18.37,18.38,18.34,18.35,41300.0,15.8477,15.8563,15.8218,15.8305,41300.0
2013-12-19 10:55:00,18.36,18.37,18.33,18.37,52700.0,15.8391,15.8477,15.8132,15.8477,52700.0
2013-12-19 11:00:00,18.37,18.39,18.36,18.39,49800.0,15.8477,15.865,15.8391,15.865,49800.0
2013-12-19 11:05:00,18.39,18.43,18.39,18.41,73200.0,15.865,15.8995,15.865,15.8822,73200.0
2013-12-19 11:10:00,18.4,18.41,18.38,18.38,40500.0,15.8736,15.8822,15.8563,15.8563,40500.0
2013-12-19 11:15:00,18.39,18.4,18.38,18.4,29700.0,15.865,15.8736,15.8563,15.8736,29700.0
2013-12-19 11:20:00,18.4,18.4,18.35,18.35,54000.0,15.8736,15.8736,15.8305,15.8305,54000.0
2013-12-19 11:25:00,18.35,18.35,18.28,18.31,67700.0,15.8305,15.8305,15.7701,15.796,67700.0
2013-12-19 11:30:00,18.3,18.33,18.3,18.31,37200.0,15.7873,15.8132,15.7873,15.796,37200.0
2013-12-19 11:35:00,18.3,18.3,18.28,18.29,50100.0,15.7873,15.7873,15.7701,15.7787,50100.0
2013-12-19 11:40:00,18.28,18.29,18.27,18.28,39400.0,15.7701,15.7787,15.7615,15.7701,39400.0
2013-12-19 11:45:00,18.29,18.33,18.29,18.33,20400.0,15.7787,15.8132,15.7787,15.8132,20400.0
2013-12-19 11:50:00,18.32,18.33,18.31,18.31,32600.0,15.8046,15.8132,15.796,15.796,32600.0
2013-12-19 11:55:00,18.32,18.32,18.29,18.29,48800.0,15.8046,15.8046,15.7787,15.7787,48800.0
2013-12-19 12:00:00,18.29,18.3,18.25,18.25,41100.0,15.7787,15.7873,15.7442,15.7442,41100.0
2013-12-19 12:05:00,18.26,18.3,18.26,18.3,39600.0,15.7528,15.7873,15.7528,15.7873,39600.0
2013-12-19 12:10:00,18.3,18.3,18.27,18.27,45000.0,15.7873,15.7873,15.7615,15.7615,45000.0
2013-12-19 12:15:00,18.27,18.28,18.25,18.27,49400.0,15.7615,15.7701,15.7442,15.7615,49400.0
2013-12-19 12:20:00,18.27,18.29,18.27,18.28,41900.0,15.7615,15.7787,15.7615,15.7701,41900.0
2013-12-19 12:25:00,18.28,18.3,18.27,18.29,26500.0,15.7701,15.7873,15.7615,15.7787,26500.0
2013-12-19 12:30:00,18.29,18.3,18.28,18.28,41300.0,15.7787,15.7873,15.7701,15.7701,41300.0
2013-12-19 12:35:00,18.29,18.29,18.23,18.23,69100.0,15.7787,15.7787,15.7269,15.7269,69100.0
2013-12-19 12:40:00,18.23,18.24,18.19,18.19,83900.0,15.7269,15.7356,15.6924,15.6924,83900.0
2013-12-19 12:45:00,18.19,18.21,18.18,18.2,75900.0,15.6924,15.7097,15.6838,15.7011,75900.0
2013-12-19 12:50:00,18.2,18.22,18.2,18.22,25700.0,15.7011,15.7183,15.7011,15.7183,25700.0
2013-12-19 12:55:00,18.22,18.25,18.21,18.23,56200.0,15.7183,15.7442,15.7097,15.7269,56200.0
2013-12-19 13:00:00,18.23,18.24,18.21,18.22,50600.0,15.7269,15.7356,15.7097,15.7183,50600.0
2013-12-19 13:05:00,18.21,18.23,18.19,18.22,72400.0,15.7097,15.7269,15.6924,15.7183,72400.0
2013-12-19 13:10:00,18.21,18.23,18.21,18.23,26900.0,15.7097,15.7269,15.7097,15.7269,26900.0
2013-12-19 13:15:00,18.22,18.28,18.22,18.28,45400.0,15.7183,15.7701,15.7183,15.7701,45400.0
2013-12-19 13:20:00,18.27,18.28,18.25,18.26,54000.0,15.7615,15.7701,15.7442,15.7528,54000.0
2013-12-19 13:25:00,18.26,18.27,18.25,18.27,34100.0,15.7528,15.7615,15.7442,15.7615,34100.0
2013-12-19 13:30:00,18.27,18.27,18.26,18.27,40300.0,15.7615,15.7615,15.7528,15.7615,40300.0
2013-12-19 13:35:00,18.27,18.27,18.26,18.26,20400.0,15.7615,15.7615,15.7528,15.7528,20400.0
2013-12-19 13:40:00,18.27,18.3,18.26,18.29,46300.0,15.7615,15.7873,15.7528,15.7787,46300.0
2013-12-19 13:45:00,18.28,18.28,18.25,18.28,65300.0,15.7701,15.7701,15.7442,15.7701,65300.0
2013-12-19 13:50:00,18.28,18.29,18.27,18.27,42300.0,15.7701,15.7787,15.7615,15.7615,42300.0
2013-12-19 13:55:00,18.27,18.27,18.25,18.26,29000.0,15.7615,15.7615,15.7442,15.7528,29000.0
2013-12-19 14:00:00,18.26,18.26,18.24,18.25,32100.0,15.7528,15.7528,15.7356,15.7442,32100.0
2013-12-19 14:05:00,18.25,18.26,18.24,18.26,45500.0,15.7442,15.7528,15.7356,15.7528,45500.0
2013-12-19 14:10:00,18.26,18.31,18.26,18.3,60200.0,15.7528,15.796,15.7528,15.7873,60200.0
2013-12-19 14:15:00,18.3,18.31,18.28,18.3,48800.0,15.7873,15.796,15.7701,15.7873,48800.0
2013-12-19 14:20:00,18.29,18.3,18.27,18.28,42700.0,15.7787,15.7873,15.7615,15.7701,42700.0
2013-12-19 14:25:00,18.28,18.3,18.28,18.29,49300.0,15.7701,15.7873,15.7701,15.7787,49300.0
2013-12-19 14:30:00,18.28,18.29,18.26,18.26,59800.0,15.7701,15.7787,15.7528,15.7528,59800.0
2013-12-19 14:35:00,18.27,18.27,18.24,18.25,24400.0,15.7615,15.7615,15.7356,15.7442,24400.0
2013-12-19 14:40:00,18.25,18.27,18.25,18.26,92000.0,15.7442,15.7615,15.7442,15.7528,92000.0
2013-12-19 14:45:00,18.27,18.27,18.23,18.23,40700.0,15.7615,15.7615,15.7269,15.7269,40700.0
2013-12-19 14:50:00,18.24,18.25,18.23,18.25,40300.0,15.7356,15.7442,15.7269,15.7442,40300.0
2013-12-19 14:55:00,18.25,18.29,18.25,18.29,51100.0,15.7442,15.7787,15.7442,15.7787,51100.0
2013-12-19 15:00:00,18.29,18.3,18.27,18.3,66200.0,15.7787,15.7873,15.7615,15.7873,66200.0
2013-12-19 15:05:00,18.3,18.3,18.24,18.25,60300.0,15.7873,15.7873,15.7356,15.7442,60300.0
2013-12-19 15:10:00,18.25,18.26,18.24,18.26,33300.0,15.7442,15.7528,15.7356,15.7528,33300.0
2013-12-19 15:15:00,18.25,18.29,18.25,18.27,58900.0,15.7442,15.7787,15.7442,15.7615,58900.0
2013-12-19 15:20:00,18.28,18.28,18.26,18.27,38500.0,15.7701,15.7701,15.7528,15.7615,38500.0
2013-12-19 15:25:00,18.26,18.27,18.23,18.23,48300.0,15.7528,15.7615,15.7269,15.7269,48300.0
2013-12-19 15:30:00,18.23,18.25,18.22,18.24,101200.0,15.7269,15.7442,15.7183,15.7356,101200.0
2013-12-19 15:35:00,18.25,18.28,18.24,18.28,82800.0,15.7442,15.7701,15.7356,15.7701,82800.0
2013-12-19 15:40:00,18.28,18.3,18.27,18.29,94400.0,15.7701,15.7873,15.7615,15.7787,94400.0
2013-12-19 15:45:00,18.29,18.29,18.23,18.23,230500.0,15.7787,15.7787,15.7269,15.7269,230500.0
2013-12-19 15:50:00,18.23,18.24,18.21,18.21,215300.0,15.7269,15.7356,15.7097,15.7097,215300.0
2013-12-19 15:55:00,18.22,18.25,18.21,18.24,279400.0,15.7183,15.7442,15.7097,15.7356,279400.0
2013-12-20 09:30:00,18.33,18.5,18.28,18.5,494400.0,15.8132,15.9599,15.7701,15.9599,494400.0
2013-12-20 09:35:00,18.49,18.6,18.47,18.55,233800.0,15.9512,16.0461,15.934,16.003,233800.0
2013-12-20 09:40:00,18.55,18.67,18.54,18.67,210700.0,16.003,16.1065,15.9944,16.1065,210700.0
2013-12-20 09:45:00,18.68,18.73,18.65,18.7,139900.0,16.1152,16.1583,16.0893,16.1324,139900.0
2013-12-20 09:50:00,18.7,18.7,18.62,18.67,113500.0,16.1324,16.1324,16.0634,16.1065,113500.0
2013-12-20 09:55:00,18.67,18.73,18.65,18.69,182700.0,16.1065,16.1583,16.0893,16.1238,182700.0
2013-12-20 10:00:00,18.7,18.73,18.56,18.57,204100.0,16.1324,16.1583,16.0116,16.0203,204100.0
2013-12-20 10:05:00,18.57,18.64,18.56,18.61,84700.0,16.0203,16.0806,16.0116,16.0548,84700.0
2013-12-20 10:10:00,18.61,18.64,18.61,18.64,86800.0,16.0548,16.0806,16.0548,16.0806,86800.0
2013-12-20 10:15:00,18.64,18.64,18.6,18.62,72700.0,16.0806,16.0806,16.0461,16.0634,72700.0
2013-12-20 10:20:00,18.62,18.62,18.56,18.58,51400.0,16.0634,16.0634,16.0116,16.0289,51400.0
2013-12-20 10:25:00,18.57,18.65,18.57,18.65,70900.0,16.0203,16.0893,16.0203,16.0893,70900.0
2013-12-20 10:30:00,18.65,18.69,18.64,18.68,150700.0,16.0893,16.1238,16.0806,16.1152,150700.0
2013-12-20 10:35:00,18.68,18.7,18.67,18.69,100400.0,16.1152,16.1324,16.1065,16.1238,100400.0
2013-12-20 10:40:00,18.69,18.69,18.63,18.65,76200.0,16.1238,16.1238,16.072,16.0893,76200.0
2013-12-20 10:45:00,18.65,18.72,18.64,18.72,87500.0,16.0893,16.1497,16.0806,16.1497,87500.0
2013-12-20 10:50:00,18.71,18.72,18.7,18.71,59000.0,16.141,16.1497,16.1324,16.141,59000.0
2013-12-20 10:55:00,18.71,18.72,18.68,18.69,92200.0,16.141,16.1497,16.1152,16.1238,92200.0
2013-12-20 11:00:00,18.68,18.71,18.68,18.71,42300.0,16.1152,16.141,16.1152,16.141,42300.0
2013-12-20 11:05:00,18.71,18.73,18.7,18.73,47000.0,16.141,16.1583,16.1324,16.1583,47000.0
2013-12-20 11:10:00,18.73,18.74,18.71,18.72,72300.0,16.1583,16.1669,16.141,16.1497,72300.0
2013-12-20 11:15:00,18.72,18.73,18.71,18.72,43900.0,16.1497,16.1583,16.141,16.1497,43900.0
2013-12-20 11:20:00,18.73,18.74,18.72,18.73,32100.0,16.1583,16.1669,16.1497,16.1583,32100.0
2013-12-20 11:25:00,18.73,18.75,18.72,18.74,120000.0,16.1583,16.1755,16.1497,16.1669,120000.0
2013-12-20 11:30:00,18.73,18.77,18.73,18.75,71700.0,16.1583,16.1928,16.1583,16.1755,71700.0
2013-12-20 11:35:00,18.75,18.77,18.74,18.76,54700.0,16.1755,16.1928,16.1669,16.1842,54700.0
2013-12-20 11:40:00,18.76,18.77,18.73,18.74,45600.0,16.1842,16.1928,16.1583,16.1669,45600.0
2013-12-20 11:45:00,18.74,18.77,18.74,18.77,37800.0,16.1669,16.1928,16.1669,16.1928,37800.0
2013-12-20 11:50:00,18.77,18.8,18.76,18.8,113400.0,16.1928,16.2187,16.1842,16.2187,113400.0
2013-12-20 11:55:00,18.8,18.8,18.78,18.79,36400.0,16.2187,16.2187,16.2014,16.2101,36400.0
2013-12-20 12:00:00,18.79,18.8,18.78,18.79,43700.0,16.2101,16.2187,16.2014,16.2101,43700.0
2013-12-20 12:05:00,18.78,18.8,18.78,18.78,55500.0,16.2014,16.2187,16.2014,16.2014,55500.0
2013-12-20 12:10:00,18.78,18.8,18.77,18.8,50100.0,16.2014,16.2187,16.1928,16.2187,50100.0
2013-12-20 12:15:00,18.79,18.8,18.78,18.78,35000.0,16.2101,16.2187,16.2014,16.2014,35000.0
2013-12-20 12:20:00,18.79,18.79,18.77,18.78,42100.0,16.2101,16.2101,16.1928,16.2014,42100.0
2013-12-20 12:25:00,18.78,18.8,18.77,18.8,41900.0,16.2014,16.2187,16.1928,16.2187,41900.0
2013-12-20 12:30:00,18.8,18.8,18.77,18.78,45400.0,16.2187,16.2187,16.1928,16.2014,45400.0
2013-12-20 12:35:00,18.78,18.78,18.75,18.76,62900.0,16.2014,16.2014,16.1755,16.1842,62900.0
2013-12-20 12:40:00,18.77,18.78,18.76,18.76,30400.0,16.1928,16.2014,16.1842,16.1842,30400.0
2013-12-20 12:45:00,18.77,18.78,18.76,18.78,45900.0,16.1928,16.2014,16.1842,16.2014,45900.0
2013-12-20 12:50:00,18.78,18.8,18.77,18.8,32800.0,16.2014,16.2187,16.1928,16.2187,32800.0
2013-12-20 12:55:00,18.79,18.8,18.77,18.77,29900.0,16.2101,16.2187,16.1928,16.1928,29900.0
2013-12-20 13:00:00,18.78,18.8,18.76,18.78,78800.0,16.2014,16.2187,16.1842,16.2014,78800.0
2013-12-20 13:05:00,18.78,18.78,18.75,18.76,79700.0,16.2014,16.2014,16.1755,16.1842,79700.0
2013-12-20 13:10:00,18.76,18.76,18.73,18.73,41000.0,16.1842,16.1842,16.1583,16.1583,41000.0
2013-12-20 13:15:00,18.73,18.74,18.73,18.74,10900.0,16.1583,16.1669,16.1583,16.1669,10900.0
2013-12-20 13:20:00,18.74,18.74,18.71,18.73,52200.0,16.1669,16.1669,16.141,16.1583,52200.0
2013-12-20 13:25:00,18.73,18.74,18.73,18.74,10500.0,16.1583,16.1669,16.1583,16.1669,10500.0
2013-12-20 13:30:00,18.74,18.74,18.72,18.73,37000.0,16.1669,16.1669,16.1497,16.1583,37000.0
2013-12-20 13:35:00,18.73,18.73,18.7,18.71,65300.0,16.1583,16.1583,16.1324,16.141,65300.0
2013-12-20 13:40:00,18.71,18.73,18.71,18.73,54100.0,16.141,16.1583,16.141,16.1583,54100.0
2013-12-20 13:45:00,18.73,18.76,18.72,18.76,46000.0,16.1583,16.1842,16.1497,16.1842,46000.0
2013-12-20 13:50:00,18.76,18.76,18.74,18.75,27200.0,16.1842,16.1842,16.1669,16.1755,27200.0
2013-12-20 13:55:00,18.75,18.77,18.75,18.77,43300.0,16.1755,16.1928,16.1755,16.1928,43300.0
2013-12-20 14:00:00,18.77,18.77,18.74,18.76,42900.0,16.1928,16.1928,16.1669,16.1842,42900.0
2013-12-20 14:05:00,18.75,18.77,18.74,18.74,53800.0,16.1755,16.1928,16.1669,16.1669,53800.0
2013-12-20 14:10:00,18.75,18.76,18.74,18.75,49100.0,16.1755,16.1842,16.1669,16.1755,49100.0
2013-12-20 14:15:00,18.76,18.77,18.75,18.75,36300.0,16.1842,16.1928,16.1755,16.1755,36300.0
2013-12-20 14:20:00,18.75,18.76,18.74,18.76,50900.0,16.1755,16.1842,16.1669,16.1842,50900.0
2013-12-20 14:25:00,18.76,18.8,18.75,18.8,122400.0,16.1842,16.2187,16.1755,16.2187,122400.0
2013-12-20 14:30:00,18.8,18.8,18.78,18.78,57400.0,16.2187,16.2187,16.2014,16.2014,57400.0
2013-12-20 14:35:00,18.79,18.8,18.73,18.74,116200.0,16.2101,16.2187,16.1583,16.1669,116200.0
2013-12-20 14:40:00,18.73,18.75,18.72,18.75,59900.0,16.1583,16.1755,16.1497,16.1755,59900.0
2013-12-20 14:45:00,18.75,18.76,18.74,18.74,26300.0,16.1755,16.1842,16.1669,16.1669,26300.0
2013-12-20 14:50:00,18.75,18.75,18.73,18.73,36000.0,16.1755,16.1755,16.1583,16.1583,36000.0
2013-12-20 14:55:00,18.74,18.75,18.73,18.74,53700.0,16.1669,16.1755,16.1583,16.1669,53700.0
2013-12-20 15:00:00,18.74,18.74,18.71,18.72,44000.0,16.1669,16.1669,16.141,16.1497,44000.0
2013-12-20 15:05:00,18.73,18.74,18.72,18.73,69300.0,16.1583,16.1669,16.1497,16.1583,69300.0
2013-12-20 15:10:00,18.74,18.75,18.73,18.74,39700.0,16.1669,16.1755,16.1583,16.1669,39700.0
2013-12-20 15:15:00,18.75,18.76,18.74,18.76,46600.0,16.1755,16.1842,16.1669,16.1842,46600.0
2013-12-20 15:20:00,18.76,18.76,18.71,18.72,130300.0,16.1842,16.1842,16.141,16.1497,130300.0
2013-12-20 15:25:00,18.72,18.72,18.69,18.7,182300.0,16.1497,16.1497,16.1238,16.1324,182300.0
2013-12-20 15:30:00,18.7,18.71,18.69,18.7,161800.0,16.1324,16.141,16.1238,16.1324,161800.0
2013-12-20 15:35:00,18.7,18.7,18.67,18.68,201300.0,16.1324,16.1324,16.1065,16.1152,201300.0
2013-12-20 15:40:00,18.68,18.68,18.67,18.68,152500.0,16.1152,16.1152,16.1065,16.1152,152500.0
2013-12-20 15:45:00,18.68,18.7,18.68,18.69,300700.0,16.1152,16.1324,16.1152,16.1238,300700.0
2013-12-20 15:50:00,18.68,18.69,18.65,18.66,438800.0,16.1152,16.1238,16.0893,16.0979,438800.0
2013-12-20 15:55:00,18.65,18.66,18.62,18.62,856100.0,16.0893,16.0979,16.0634,16.0634,856100.0
2013-12-23 09:30:00,18.83,18.93,18.8,18.89,173400.0,16.2446,16.3308,16.2187,16.2963,173400.0
2013-12-23 09:35:00,18.9,18.9,18.77,18.84,293400.0,16.305,16.305,16.1928,16.2532,293400.0
2013-12-23 09:40:00,18.84,18.88,18.81,18.84,179500.0,16.2532,16.2877,16.2273,16.2532,179500.0
2013-12-23 09:45:00,18.84,18.89,18.83,18.89,107500.0,16.2532,16.2963,16.2446,16.2963,107500.0
2013-12-23 09:50:00,18.88,18.93,18.87,18.9,163300.0,16.2877,16.3308,16.2791,16.305,163300.0
2013-12-23 09:55:00,18.91,18.95,18.89,18.93,90500.0,16.3136,16.3481,16.2963,16.3308,90500.0
2013-12-23 10:00:00,18.93,19.0,18.88,18.97,191100.0,16.3308,16.3912,16.2877,16.3653,191100.0
2013-12-23 10:05:00,18.98,19.05,18.98,19.0,179000.0,16.374,16.4344,16.374,16.3912,179000.0
2013-12-23 10:10:00,19.0,19.04,18.98,18.98,87900.0,16.3912,16.4257,16.374,16.374,87900.0
2013-12-23 10:15:00,18.99,19.03,18.95,19.03,98900.0,16.3826,16.4171,16.3481,16.4171,98900.0
2013-12-23 10:20:00,19.03,19.09,19.03,19.09,111100.0,16.4171,16.4689,16.4171,16.4689,111100.0
2013-12-23 10:25:00,19.09,19.16,19.05,19.16,188900.0,16.4689,16.5293,16.4344,16.5293,188900.0
2013-12-23 10:30:00,19.16,19.16,19.1,19.14,256300.0,16.5293,16.5293,16.4775,16.512,256300.0
2013-12-23 10:35:00,19.14,19.18,19.14,19.18,160000.0,16.512,16.5465,16.512,16.5465,160000.0
2013-12-23 10:40:00,19.18,19.26,19.17,19.26,184000.0,16.5465,16.6155,16.5379,16.6155,184000.0
2013-12-23 10:45:00,19.26,19.3,19.24,19.29,211700.0,16.6155,16.65,16.5983,16.6414,211700.0
2013-12-23 10:50:00,19.29,19.33,19.28,19.33,232500.0,16.6414,16.6759,16.6328,16.6759,232500.0
2013-12-23 10:55:00,19.33,19.38,19.32,19.34,144500.0,16.6759,16.719,16.6673,16.6845,144500.0
2013-12-23 11:00:00,19.34,19.36,19.29,19.31,160100.0,16.6845,16.7018,16.6414,16.6587,160100.0
2013-12-23 11:05:00,19.32,19.32,19.28,19.3,74900.0,16.6673,16.6673,16.6328,16.65,74900.0
2013-12-23 11:10:00,19.3,19.34,19.28,19.3,141000.0,16.65,16.6845,16.6328,16.65,141000.0
2013-12-23 11:15:00,19.29,19.3,19.25,19.28,63300.0,16.6414,16.65,16.6069,16.6328,63300.0
2013-12-23 11:20:00,19.28,19.29,19.25,19.28,69900.0,16.6328,16.6414,16.6069,16.6328,69900.0
2013-12-23 11:25:00,19.29,19.38,19.28,19.38,130200.0,16.6414,16.719,16.6328,16.719,130200.0
2013-12-23 11:30:00,19.38,19.4,19.35,19.38,120400.0,16.719,16.7363,16.6932,16.719,120400.0
2013-12-23 11:35:00,19.38,19.43,19.36,19.42,114500.0,16.719,16.7622,16.7018,16.7536,114500.0
2013-12-23 11:40:00,19.42,19.48,19.41,19.45,226300.0,16.7536,16.8053,16.7449,16.7794,226300.0
2013-12-23 11:45:00,19.45,19.48,19.45,19.47,130100.0,16.7794,16.8053,16.7794,16.7967,130100.0
2013-12-23 11:50:00,19.47,19.5,19.45,19.49,116700.0,16.7967,16.8226,16.7794,16.8139,116700.0
2013-12-23 11:55:00,19.49,19.49,19.46,19.46,62700.0,16.8139,16.8139,16.7881,16.7881,62700.0
2013-12-23 12:00:00,19.47,19.5,19.46,19.49,178600.0,16.7967,16.8226,16.7881,16.8139,178600.0
2013-12-23 12:05:00,19.5,19.55,19.49,19.51,153300.0,16.8226,16.8657,16.8139,16.8312,153300.0
2013-12-23 12:10:00,19.51,19.52,19.47,19.47,61800.0,16.8312,16.8398,16.7967,16.7967,61800.0
2013-12-23 12:15:00,19.47,19.48,19.45,19.46,79500.0,16.7967,16.8053,16.7794,16.7881,79500.0
2013-12-23 12:20:00,19.47,19.49,19.44,19.49,128600.0,16.7967,16.8139,16.7708,16.8139,128600.0
2013-12-23 12:25:00,19.49,19.52,19.48,19.52,68700.0,16.8139,16.8398,16.8053,16.8398,68700.0
2013-12-23 12:30:00,19.52,19.52,19.5,19.51,84300.0,16.8398,16.8398,16.8226,16.8312,84300.0
2013-12-23 12:35:00,19.5,19.56,19.5,19.55,141800.0,16.8226,16.8743,16.8226,16.8657,141800.0
2013-12-23 12:40:00,19.55,19.55,19.52,19.52,66800.0,16.8657,16.8657,16.8398,16.8398,66800.0
2013-12-23 12:45:00,19.51,19.52,19.46,19.47,100900.0,16.8312,16.8398,16.7881,16.7967,100900.0
2013-12-23 12:50:00,19.46,19.51,19.46,19.5,135800.0,16.7881,16.8312,16.7881,16.8226,135800.0
2013-12-23 12:55:00,19.5,19.52,19.49,19.51,56500.0,16.8226,16.8398,16.8139,16.8312,56500.0
2013-12-23 13:00:00,19.5,19.53,19.5,19.53,63400.0,16.8226,16.8484,16.8226,16.8484,63400.0
2013-12-23 13:05:00,19.53,19.58,19.52,19.58,86900.0,16.8484,16.8916,16.8398,16.8916,86900.0
2013-12-23 13:10:00,19.58,19.63,19.57,19.62,362000.0,16.8916,16.9347,16.883,16.9261,362000.0
2013-12-23 13:15:00,19.62,19.63,19.62,19.63,143200.0,16.9261,16.9347,16.9261,16.9347,143200.0
2013-12-23 13:20:00,19.63,19.64,19.6,19.61,143000.0,16.9347,16.9433,16.9088,16.9175,143000.0
2013-12-23 13:25:00,19.61,19.62,19.57,19.62,165600.0,16.9175,16.9261,16.883,16.9261,165600.0
2013-12-23 13:30:00,19.61,19.7,19.61,19.68,215100.0,16.9175,16.9951,16.9175,16.9779,215100.0
2013-12-23 13:35:00,19.68,19.7,19.66,19.66,107200.0,16.9779,16.9951,16.9606,16.9606,107200.0
2013-12-23 13:40:00,19.66,19.67,19.6,19.61,81500.0,16.9606,16.9692,16.9088,16.9175,81500.0
2013-12-23 13:45:00,19.61,19.61,19.56,19.59,81200.0,16.9175,16.9175,16.8743,16.9002,81200.0
2013-12-23 13:50:00,19.59,19.6,19.57,19.59,70600.0,16.9002,16.9088,16.883,16.9002,70600.0
2013-12-23 13:55:00,19.59,19.62,19.58,19.62,39400.0,16.9002,16.9261,16.8916,16.9261,39400.0
2013-12-23 14:00:00,19.63,19.63,19.58,19.6,75800.0,16.9347,16.9347,16.8916,16.9088,75800.0
2013-12-23 14:05:00,19.6,19.61,19.56,19.57,55800.0,16.9088,16.9175,16.8743,16.883,55800.0
2013-12-23 14:10:00,19.56,19.57,19.54,19.56,81700.0,16.8743,16.883,16.8571,16.8743,81700.0
2013-12-23 14:15:00,19.57,19.58,19.54,19.56,58300.0,16.883,16.8916,16.8571,16.8743,58300.0
2013-12-23 14:20:00,19.55,19.58,19.55,19.58,45100.0,16.8657,16.8916,16.8657,16.8916,45100.0
2013-12-23 14:25:00,19.58,19.58,19.55,19.56,64500.0,16.8916,16.8916,16.8657,16.8743,64500.0
2013-12-23 14:30:00,19.57,19.58,19.56,19.56,46600.0,16.883,16.8916,16.8743,16.8743,46600.0
2013-12-23 14:35:00,19.57,19.62,19.56,19.61,84700.0,16.883,16.9261,16.8743,16.9175,84700.0
2013-12-23 14:40:00,19.61,19.62,19.58,19.61,84500.0,16.9175,16.9261,16.8916,16.9175,84500.0
2013-12-23 14:45:00,19.61,19.63,19.6,19.62,75300.0,16.9175,16.9347,16.9088,16.9261,75300.0
2013-12-23 14:50:00,19.62,19.62,19.57,19.57,56700.0,16.9261,16.9261,16.883,16.883,56700.0
2013-12-23 14:55:00,19.57,19.59,19.57,19.59,63100.0,16.883,16.9002,16.883,16.9002,63100.0
2013-12-23 15:00:00,19.59,19.59,19.57,19.57,43100.0,16.9002,16.9002,16.883,16.883,43100.0
2013-12-23 15:05:00,19.57,19.6,19.57,19.6,89200.0,16.883,16.9088,16.883,16.9088,89200.0
2013-12-23 15:10:00,19.59,19.65,19.59,19.65,150200.0,16.9002,16.952,16.9002,16.952,150200.0
2013-12-23 15:15:00,19.64,19.68,19.64,19.67,208900.0,16.9433,16.9779,16.9433,16.9692,208900.0
2013-12-23 15:20:00,19.67,19.69,19.67,19.69,107200.0,16.9692,16.9865,16.9692,16.9865,107200.0
2013-12-23 15:25:00,19.68,19.7,19.68,19.7,69700.0,16.9779,16.9951,16.9779,16.9951,69700.0
2013-12-23 15:30:00,19.7,19.74,19.7,19.74,151600.0,16.9951,17.0296,16.9951,17.0296,151600.0
2013-12-23 15:35:00,19.74,19.76,19.73,19.75,241900.0,17.0296,17.0469,17.021,17.0382,241900.0
2013-12-23 15:40:00,19.75,19.75,19.73,19.73,146300.0,17.0382,17.0382,17.021,17.021,146300.0
2013-12-23 15:45:00,19.73,19.73,19.72,19.73,307600.0,17.021,17.021,17.0124,17.021,307600.0
2013-12-23 15:50:00,19.72,19.73,19.72,19.73,547600.0,17.0124,17.021,17.0124,17.021,547600.0
2013-12-23 15:55:00,19.73,19.75,19.71,19.72,1036700.0,17.021,17.0382,17.0037,17.0124,1036700.0
2013-12-24 09:30:00,19.72,19.75,19.63,19.64,138900.0,17.0124,17.0382,16.9347,16.9433,138900.0
2013-12-24 09:35:00,19.62,19.64,19.32,19.58,224300.0,16.9261,16.9433,16.6673,16.8916,224300.0
2013-12-24 09:40:00,19.6,19.69,19.51,19.67,95600.0,16.9088,16.9865,16.8312,16.9692,95600.0
2013-12-24 09:45:00,19.68,19.72,19.65,19.65,99300.0,16.9779,17.0124,16.952,16.952,99300.0
2013-12-24 09:50:00,19.65,19.67,19.53,19.55,104700.0,16.952,16.9692,16.8484,16.8657,104700.0
2013-12-24 09:55:00,19.55,19.67,19.54,19.63,71600.0,16.8657,16.9692,16.8571,16.9347,71600.0
2013-12-24 10:00:00,19.63,19.87,19.63,19.87,263400.0,16.9347,17.1418,16.9347,17.1418,263400.0
2013-12-24 10:05:00,19.86,19.94,19.82,19.92,177800.0,17.1331,17.2022,17.0986,17.1849,177800.0
2013-12-24 10:10:00,19.92,19.92,19.78,19.85,132500.0,17.1849,17.1849,17.0641,17.1245,132500.0
2013-12-24 10:15:00,19.86,19.87,19.8,19.86,109200.0,17.1331,17.1418,17.0814,17.1331,109200.0
2013-12-24 10:20:00,19.87,19.89,19.84,19.86,82500.0,17.1418,17.159,17.1159,17.1331,82500.0
2013-12-24 10:25:00,19.86,19.93,19.85,19.89,135000.0,17.1331,17.1935,17.1245,17.159,135000.0
2013-12-24 10:30:00,19.9,19.94,19.9,19.91,90600.0,17.1676,17.2022,17.1676,17.1763,90600.0
2013-12-24 10:35:00,19.91,19.95,19.89,19.89,65100.0,17.1763,17.2108,17.159,17.159,65100.0
2013-12-24 10:40:00,19.9,19.93,19.86,19.88,160800.0,17.1676,17.1935,17.1331,17.1504,160800.0
2013-12-24 10:45:00,19.89,19.9,19.82,19.87,101000.0,17.159,17.1676,17.0986,17.1418,101000.0
2013-12-24 10:50:00,19.87,19.89,19.85,19.88,93100.0,17.1418,17.159,17.1245,17.1504,93100.0
2013-12-24 10:55:00,19.88,19.95,19.88,19.94,111600.0,17.1504,17.2108,17.1504,17.2022,111600.0
2013-12-24 11:00:00,19.93,19.95,19.89,19.91,107400.0,17.1935,17.2108,17.159,17.1763,107400.0
2013-12-24 11:05:00,19.92,19.93,19.87,19.92,52600.0,17.1849,17.1935,17.1418,17.1849,52600.0
2013-12-24 11:10:00,19.92,19.95,19.91,19.95,37300.0,17.1849,17.2108,17.1763,17.2108,37300.0
2013-12-24 11:15:00,19.94,19.98,19.94,19.98,132500.0,17.2022,17.2367,17.2022,17.2367,132500.0
2013-12-24 11:20:00,19.98,20.0,19.97,20.0,84100.0,17.2367,17.2539,17.228,17.2539,84100.0
2013-12-24 11:25:00,20.0,20.0,19.99,20.0,131700.0,17.2539,17.2539,17.2453,17.2539,131700.0
2013-12-24 11:30:00,20.0,20.02,19.99,20.0,298600.0,17.2539,17.2712,17.2453,17.2539,298600.0
2013-12-24 11:35:00,19.99,20.0,19.99,20.0,165900.0,17.2453,17.2539,17.2453,17.2539,165900.0
2013-12-24 11:40:00,19.99,20.0,19.97,19.97,120000.0,17.2453,17.2539,17.228,17.228,120000.0
2013-12-24 11:45:00,19.97,19.99,19.89,19.92,102200.0,17.228,17.2453,17.159,17.1849,102200.0
2013-12-24 11:50:00,19.91,19.92,19.86,19.86,41500.0,17.1763,17.1849,17.1331,17.1331,41500.0
2013-12-24 11:55:00,19.87,19.92,19.86,19.92,69900.0,17.1418,17.1849,17.1331,17.1849,69900.0
2013-12-24 12:00:00,19.93,19.93,19.9,19.92,57100.0,17.1935,17.1935,17.1676,17.1849,57100.0
2013-12-24 12:05:00,19.92,19.94,19.91,19.91,55900.0,17.1849,17.2022,17.1763,17.1763,55900.0
2013-12-24 12:10:00,19.92,19.93,19.91,19.92,29700.0,17.1849,17.1935,17.1763,17.1849,29700.0
2013-12-24 12:15:00,19.92,19.92,19.89,19.89,39900.0,17.1849,17.1849,17.159,17.159,39900.0
2013-12-24 12:20:00,19.89,19.89,19.84,19.84,89000.0,17.159,17.159,17.1159,17.1159,89000.0
2013-12-24 12:25:00,19.84,19.85,19.82,19.82,26700.0,17.1159,17.1245,17.0986,17.0986,26700.0
2013-12-24 12:30:00,19.82,19.83,19.8,19.81,60700.0,17.0986,17.1073,17.0814,17.09,60700.0
2013-12-24 12:35:00,19.81,19.82,19.78,19.8,61300.0,17.09,17.0986,17.0641,17.0814,61300.0
2013-12-24 12:40:00,19.79,19.81,19.78,19.78,61800.0,17.0727,17.09,17.0641,17.0641,61800.0
2013-12-24 12:45:00,19.78,19.8,19.72,19.73,132200.0,17.0641,17.0814,17.0124,17.021,132200.0
2013-12-24 12:50:00,19.72,19.74,19.71,19.74,354000.0,17.0124,17.0296,17.0037,17.0296,354000.0
2013-12-24 12:55:00,19.74,19.75,19.72,19.74,220400.0,17.0296,17.0382,17.0124,17.0296,220400.0
2013-12-26 09:30:00,19.85,20.0,19.75,19.86,122300.0,17.1245,17.2539,17.0382,17.1331,122300.0
2013-12-26 09:35:00,19.85,19.97,19.85,19.97,117800.0,17.1245,17.228,17.1245,17.228,117800.0
2013-12-26 09:40:00,19.98,20.08,19.97,20.05,310800.0,17.2367,17.3229,17.228,17.2971,310800.0
2013-12-26 09:45:00,20.06,20.07,19.99,20.04,109400.0,17.3057,17.3143,17.2453,17.2884,109400.0
2013-12-26 09:50:00,20.04,20.15,20.04,20.12,140000.0,17.2884,17.3833,17.2884,17.3574,140000.0
2013-12-26 09:55:00,20.13,20.19,20.09,20.09,136400.0,17.3661,17.4178,17.3316,17.3316,136400.0
2013-12-26 10:00:00,20.1,20.17,20.07,20.17,154800.0,17.3402,17.4006,17.3143,17.4006,154800.0
2013-12-26 10:05:00,20.16,20.19,20.13,20.13,71600.0,17.3919,17.4178,17.3661,17.3661,71600.0
2013-12-26 10:10:00,20.12,20.13,20.04,20.06,110300.0,17.3574,17.3661,17.2884,17.3057,110300.0
2013-12-26 10:15:00,20.06,20.07,20.01,20.04,82900.0,17.3057,17.3143,17.2625,17.2884,82900.0
2013-12-26 10:20:00,20.03,20.04,20.0,20.03,51400.0,17.2798,17.2884,17.2539,17.2798,51400.0
2013-12-26 10:25:00,20.03,20.11,20.02,20.11,99000.0,17.2798,17.3488,17.2712,17.3488,99000.0
2013-12-26 10:30:00,20.11,20.16,20.1,20.16,93200.0,17.3488,17.3919,17.3402,17.3919,93200.0
2013-12-26 10:35:00,20.16,20.25,20.15,20.24,196000.0,17.3919,17.4696,17.3833,17.461,196000.0
2013-12-26 10:40:00,20.24,20.32,20.24,20.32,136200.0,17.461,17.53,17.461,17.53,136200.0
2013-12-26 10:45:00,20.32,20.32,20.21,20.21,175600.0,17.53,17.53,17.4351,17.4351,175600.0
2013-12-26 10:50:00,20.21,20.23,20.19,20.2,137200.0,17.4351,17.4523,17.4178,17.4265,137200.0
2013-12-26 10:55:00,20.21,20.22,20.19,20.2,74200.0,17.4351,17.4437,17.4178,17.4265,74200.0
2013-12-26 11:00:00,20.2,20.2,20.16,20.2,93400.0,17.4265,17.4265,17.3919,17.4265,93400.0
2013-12-26 11:05:00,20.2,20.2,20.17,20.19,101500.0,17.4265,17.4265,17.4006,17.4178,101500.0
2013-12-26 11:10:00,20.18,20.2,20.18,20.18,57500.0,17.4092,17.4265,17.4092,17.4092,57500.0
2013-12-26 11:15:00,20.19,20.22,20.19,20.2,89600.0,17.4178,17.4437,17.4178,17.4265,89600.0
2013-12-26 11:20:00,20.19,20.21,20.17,20.18,52600.0,17.4178,17.4351,17.4006,17.4092,52600.0
2013-12-26 11:25:00,20.18,20.19,20.17,20.19,40900.0,17.4092,17.4178,17.4006,17.4178,40900.0
2013-12-26 11:30:00,20.19,20.22,20.17,20.21,116700.0,17.4178,17.4437,17.4006,17.4351,116700.0
2013-12-26 11:35:00,20.21,20.22,20.19,20.21,54700.0,17.4351,17.4437,17.4178,17.4351,54700.0
2013-12-26 11:40:00,20.2,20.21,20.13,20.13,65800.0,17.4265,17.4351,17.3661,17.3661,65800.0
2013-12-26 11:45:00,20.12,20.13,20.1,20.12,31000.0,17.3574,17.3661,17.3402,17.3574,31000.0
2013-12-26 11:50:00,20.12,20.12,20.07,20.07,46500.0,17.3574,17.3574,17.3143,17.3143,46500.0
2013-12-26 11:55:00,20.08,20.09,20.04,20.06,89500.0,17.3229,17.3316,17.2884,17.3057,89500.0
2013-12-26 12:00:00,20.05,20.07,20.05,20.05,63300.0,17.2971,17.3143,17.2971,17.2971,63300.0
2013-12-26 12:05:00,20.05,20.05,20.0,20.01,69700.0,17.2971,17.2971,17.2539,17.2625,69700.0
2013-12-26 12:10:00,20.01,20.01,19.96,19.99,92800.0,17.2625,17.2625,17.2194,17.2453,92800.0
2013-12-26 12:15:00,19.99,19.99,19.97,19.98,27000.0,17.2453,17.2453,17.228,17.2367,27000.0
2013-12-26 12:20:00,19.98,19.98,19.93,19.95,78400.0,17.2367,17.2367,17.1935,17.2108,78400.0
2013-12-26 12:25:00,19.95,19.95,19.92,19.94,40000.0,17.2108,17.2108,17.1849,17.2022,40000.0
2013-12-26 12:30:00,19.94,19.98,19.93,19.98,57900.0,17.2022,17.2367,17.1935,17.2367,57900.0
2013-12-26 12:35:00,19.98,19.98,19.95,19.96,53400.0,17.2367,17.2367,17.2108,17.2194,53400.0
2013-12-26 12:40:00,19.96,19.96,19.92,19.95,90500.0,17.2194,17.2194,17.1849,17.2108,90500.0
2013-12-26 12:45:00,19.95,19.98,19.95,19.97,56100.0,17.2108,17.2367,17.2108,17.228,56100.0
2013-12-26 12:50:00,19.96,19.97,19.95,19.95,35700.0,17.2194,17.228,17.2108,17.2108,35700.0
2013-12-26 12:55:00,19.95,19.96,19.95,19.96,18900.0,17.2108,17.2194,17.2108,17.2194,18900.0
2013-12-26 13:00:00,19.96,19.97,19.91,19.91,74800.0,17.2194,17.228,17.1763,17.1763,74800.0
2013-12-26 13:05:00,19.91,19.91,19.89,19.91,48600.0,17.1763,17.1763,17.159,17.1763,48600.0
2013-12-26 13:10:00,19.9,19.94,19.9,19.93,81400.0,17.1676,17.2022,17.1676,17.1935,81400.0
2013-12-26 13:15:00,19.93,19.93,19.9,19.9,40600.0,17.1935,17.1935,17.1676,17.1676,40600.0
2013-12-26 13:20:00,19.89,19.91,19.87,19.87,45100.0,17.159,17.1763,17.1418,17.1418,45100.0
2013-12-26 13:25:00,19.87,19.94,19.86,19.94,87500.0,17.1418,17.2022,17.1331,17.2022,87500.0
2013-12-26 13:30:00,19.94,19.95,19.93,19.94,29800.0,17.2022,17.2108,17.1935,17.2022,29800.0
2013-12-26 13:35:00,19.94,19.97,19.94,19.96,52300.0,17.2022,17.228,17.2022,17.2194,52300.0
2013-12-26 13:40:00,19.97,20.0,19.96,19.98,30700.0,17.228,17.2539,17.2194,17.2367,30700.0
2013-12-26 13:45:00,19.98,20.0,19.97,19.97,40000.0,17.2367,17.2539,17.228,17.228,40000.0
2013-12-26 13:50:00,19.97,20.0,19.97,19.98,52900.0,17.228,17.2539,17.228,17.2367,52900.0
2013-12-26 13:55:00,19.98,19.99,19.97,19.99,15100.0,17.2367,17.2453,17.228,17.2453,15100.0
2013-12-26 14:00:00,19.98,19.98,19.95,19.96,41300.0,17.2367,17.2367,17.2108,17.2194,41300.0
2013-12-26 14:05:00,19.96,19.96,19.93,19.94,32000.0,17.2194,17.2194,17.1935,17.2022,32000.0
2013-12-26 14:10:00,19.93,19.99,19.93,19.97,46400.0,17.1935,17.2453,17.1935,17.228,46400.0
2013-12-26 14:15:00,19.98,20.0,19.98,19.99,35400.0,17.2367,17.2539,17.2367,17.2453,35400.0
2013-12-26 14:20:00,19.99,20.0,19.99,20.0,10000.0,17.2453,17.2539,17.2453,17.2539,10000.0
2013-12-26 14:25:00,20.0,20.04,19.99,20.04,47400.0,17.2539,17.2884,17.2453,17.2884,47400.0
2013-12-26 14:30:00,20.04,20.04,20.02,20.03,50100.0,17.2884,17.2884,17.2712,17.2798,50100.0
2013-12-26 14:35:00,20.02,20.02,19.97,19.97,51100.0,17.2712,17.2712,17.228,17.228,51100.0
2013-12-26 14:40:00,19.97,19.98,19.97,19.98,26500.0,17.228,17.2367,17.228,17.2367,26500.0
2013-12-26 14:45:00,19.99,20.01,19.94,19.96,68400.0,17.2453,17.2625,17.2022,17.2194,68400.0
2013-12-26 14:50:00,19.96,19.98,19.95,19.98,72700.0,17.2194,17.2367,17.2108,17.2367,72700.0
2013-12-26 14:55:00,19.98,20.01,19.98,20.01,27500.0,17.2367,17.2625,17.2367,17.2625,27500.0
2013-12-26 15:00:00,20.01,20.01,19.99,20.0,31100.0,17.2625,17.2625,17.2453,17.2539,31100.0
2013-12-26 15:05:00,20.0,20.03,19.99,20.01,142200.0,17.2539,17.2798,17.2453,17.2625,142200.0
2013-12-26 15:10:00,20.0,20.02,19.98,20.0,111300.0,17.2539,17.2712,17.2367,17.2539,111300.0
2013-12-26 15:15:00,20.0,20.0,19.97,19.99,64200.0,17.2539,17.2539,17.228,17.2453,64200.0
2013-12-26 15:20:00,19.98,20.01,19.98,20.0,54300.0,17.2367,17.2625,17.2367,17.2539,54300.0
2013-12-26 15:25:00,20.0,20.0,19.99,20.0,24800.0,17.2539,17.2539,17.2453,17.2539,24800.0
2013-12-26 15:30:00,20.0,20.0,19.98,19.98,77800.0,17.2539,17.2539,17.2367,17.2367,77800.0
2013-12-26 15:35:00,19.98,19.98,19.96,19.98,95100.0,17.2367,17.2367,17.2194,17.2367,95100.0
2013-12-26 15:40:00,19.97,20.01,19.97,20.0,98700.0,17.228,17.2625,17.228,17.2539,98700.0
2013-12-26 15:45:00,20.0,20.01,19.99,20.0,145600.0,17.2539,17.2625,17.2453,17.2539,145600.0
2013-12-26 15:50:00,20.0,20.01,19.99,20.0,166100.0,17.2539,17.2625,17.2453,17.2539,166100.0
2013-12-26 15:55:00,20.0,20.0,19.95,19.96,366800.0,17.2539,17.2539,17.2108,17.2194,366800.0
2013-12-27 09:30:00,19.98,20.11,19.94,19.97,128200.0,17.2367,17.3488,17.2022,17.228,128200.0
2013-12-27 09:35:00,19.98,20.0,19.82,19.89,130600.0,17.2367,17.2539,17.0986,17.159,130600.0
2013-12-27 09:40:00,19.89,20.01,19.88,19.96,99800.0,17.159,17.2625,17.1504,17.2194,99800.0
2013-12-27 09:45:00,19.97,20.14,19.96,20.05,176700.0,17.228,17.3747,17.2194,17.2971,176700.0
2013-12-27 09:50:00,20.05,20.15,20.04,20.07,107500.0,17.2971,17.3833,17.2884,17.3143,107500.0
2013-12-27 09:55:00,20.07,20.12,20.04,20.11,152000.0,17.3143,17.3574,17.2884,17.3488,152000.0
2013-12-27 10:00:00,20.1,20.13,20.06,20.07,154700.0,17.3402,17.3661,17.3057,17.3143,154700.0
2013-12-27 10:05:00,20.07,20.07,20.03,20.04,53100.0,17.3143,17.3143,17.2798,17.2884,53100.0
2013-12-27 10:10:00,20.03,20.14,20.03,20.14,102500.0,17.2798,17.3747,17.2798,17.3747,102500.0
2013-12-27 10:15:00,20.14,20.23,20.14,20.23,161400.0,17.3747,17.4523,17.3747,17.4523,161400.0
2013-12-27 10:20:00,20.23,20.24,20.15,20.15,166300.0,17.4523,17.461,17.3833,17.3833,166300.0
2013-12-27 10:25:00,20.15,20.17,20.09,20.11,52400.0,17.3833,17.4006,17.3316,17.3488,52400.0
2013-12-27 10:30:00,20.11,20.11,20.04,20.05,75800.0,17.3488,17.3488,17.2884,17.2971,75800.0
2013-12-27 10:35:00,20.04,20.05,19.98,19.99,134000.0,17.2884,17.2971,17.2367,17.2453,134000.0
2013-12-27 10:40:00,19.99,20.0,19.95,19.99,49400.0,17.2453,17.2539,17.2108,17.2453,49400.0
2013-12-27 10:45:00,19.98,20.03,19.97,20.03,65700.0,17.2367,17.2798,17.228,17.2798,65700.0
2013-12-27 10:50:00,20.03,20.09,20.03,20.05,62600.0,17.2798,17.3316,17.2798,17.2971,62600.0
2013-12-27 10:55:00,20.05,20.06,20.0,20.0,63100.0,17.2971,17.3057,17.2539,17.2539,63100.0
2013-12-27 11:00:00,20.0,20.07,20.0,20.05,83500.0,17.2539,17.3143,17.2539,17.2971,83500.0
2013-12-27 11:05:00,20.05,20.1,20.04,20.09,57200.0,17.2971,17.3402,17.2884,17.3316,57200.0
2013-12-27 11:10:00,20.08,20.11,20.08,20.09,47200.0,17.3229,17.3488,17.3229,17.3316,47200.0
2013-12-27 11:15:00,20.1,20.12,20.09,20.11,60400.0,17.3402,17.3574,17.3316,17.3488,60400.0
2013-12-27 11:20:00,20.12,20.14,20.07,20.08,36000.0,17.3574,17.3747,17.3143,17.3229,36000.0
2013-12-27 11:25:00,20.08,20.11,20.07,20.09,40000.0,17.3229,17.3488,17.3143,17.3316,40000.0
2013-12-27 11:30:00,20.1,20.12,20.08,20.08,48400.0,17.3402,17.3574,17.3229,17.3229,48400.0
2013-12-27 11:35:00,20.08,20.09,20.06,20.06,32100.0,17.3229,17.3316,17.3057,17.3057,32100.0
2013-12-27 11:40:00,20.06,20.08,20.05,20.06,33900.0,17.3057,17.3229,17.2971,17.3057,33900.0
2013-12-27 11:45:00,20.05,20.06,20.03,20.06,30800.0,17.2971,17.3057,17.2798,17.3057,30800.0
2013-12-27 11:50:00,20.06,20.09,20.06,20.09,41600.0,17.3057,17.3316,17.3057,17.3316,41600.0
2013-12-27 11:55:00,20.09,20.13,20.07,20.13,34500.0,17.3316,17.3661,17.3143,17.3661,34500.0
2013-12-27 12:00:00,20.12,20.13,20.1,20.12,39500.0,17.3574,17.3661,17.3402,17.3574,39500.0
2013-12-27 12:05:00,20.12,20.12,20.1,20.11,19500.0,17.3574,17.3574,17.3402,17.3488,19500.0
2013-12-27 12:10:00,20.1,20.12,20.1,20.11,17700.0,17.3402,17.3574,17.3402,17.3488,17700.0
2013-12-27 12:15:00,20.11,20.12,20.09,20.1,45200.0,17.3488,17.3574,17.3316,17.3402,45200.0
2013-12-27 12:20:00,20.09,20.1,20.09,20.1,16800.0,17.3316,17.3402,17.3316,17.3402,16800.0
2013-12-27 12:25:00,20.1,20.1,20.06,20.07,40100.0,17.3402,17.3402,17.3057,17.3143,40100.0
2013-12-27 12:30:00,20.07,20.08,20.05,20.07,22700.0,17.3143,17.3229,17.2971,17.3143,22700.0
2013-12-27 12:35:00,20.06,20.08,20.06,20.08,21300.0,17.3057,17.3229,17.3057,17.3229,21300.0
2013-12-27 12:40:00,20.08,20.08,20.05,20.05,29100.0,17.3229,17.3229,17.2971,17.2971,29100.0
2013-12-27 12:45:00,20.05,20.07,20.04,20.07,20400.0,17.2971,17.3143,17.2884,17.3143,20400.0
2013-12-27 12:50:00,20.06,20.07,20.04,20.04,38400.0,17.3057,17.3143,17.2884,17.2884,38400.0
2013-12-27 12:55:00,20.05,20.05,20.02,20.05,49900.0,17.2971,17.2971,17.2712,17.2971,49900.0
2013-12-27 13:00:00,20.05,20.08,20.05,20.08,37300.0,17.2971,17.3229,17.2971,17.3229,37300.0
2013-12-27 13:05:00,20.07,20.09,20.05,20.05,55800.0,17.3143,17.3316,17.2971,17.2971,55800.0
2013-12-27 13:10:00,20.05,20.06,20.02,20.04,21000.0,17.2971,17.3057,17.2712,17.2884,21000.0
2013-12-27 13:15:00,20.04,20.04,20.02,20.02,22700.0,17.2884,17.2884,17.2712,17.2712,22700.0
2013-12-27 13:20:00,20.03,20.03,20.02,20.03,21300.0,17.2798,17.2798,17.2712,17.2798,21300.0
2013-12-27 13:25:00,20.03,20.06,20.03,20.06,15100.0,17.2798,17.3057,17.2798,17.3057,15100.0
2013-12-27 13:30:00,20.06,20.07,20.04,20.04,34900.0,17.3057,17.3143,17.2884,17.2884,34900.0
2013-12-27 13:35:00,20.04,20.05,20.04,20.05,20200.0,17.2884,17.2971,17.2884,17.2971,20200.0
2013-12-27 13:40:00,20.04,20.05,20.03,20.05,32100.0,17.2884,17.2971,17.2798,17.2971,32100.0
2013-12-27 13:45:00,20.05,20.05,20.04,20.05,14800.0,17.2971,17.2971,17.2884,17.2971,14800.0
2013-12-27 13:50:00,20.05,20.06,20.04,20.06,13500.0,17.2971,17.3057,17.2884,17.3057,13500.0
2013-12-27 13:55:00,20.06,20.07,20.06,20.06,33400.0,17.3057,17.3143,17.3057,17.3057,33400.0
2013-12-27 14:00:00,20.07,20.07,20.05,20.07,44300.0,17.3143,17.3143,17.2971,17.3143,44300.0
2013-12-27 14:05:00,20.08,20.11,20.07,20.1,51700.0,17.3229,17.3488,17.3143,17.3402,51700.0
2013-12-27 14:10:00,20.11,20.12,20.1,20.12,34600.0,17.3488,17.3574,17.3402,17.3574,34600.0
2013-12-27 14:15:00,20.12,20.12,20.1,20.12,33300.0,17.3574,17.3574,17.3402,17.3574,33300.0
2013-12-27 14:20:00,20.12,20.14,20.11,20.14,37500.0,17.3574,17.3747,17.3488,17.3747,37500.0
2013-12-27 14:25:00,20.15,20.15,20.12,20.12,44300.0,17.3833,17.3833,17.3574,17.3574,44300.0
2013-12-27 14:30:00,20.13,20.13,20.11,20.13,23600.0,17.3661,17.3661,17.3488,17.3661,23600.0
2013-12-27 14:35:00,20.13,20.15,20.12,20.14,33100.0,17.3661,17.3833,17.3574,17.3747,33100.0
2013-12-27 14:40:00,20.14,20.15,20.13,20.14,17300.0,17.3747,17.3833,17.3661,17.3747,17300.0
2013-12-27 14:45:00,20.15,20.15,20.14,20.14,11000.0,17.3833,17.3833,17.3747,17.3747,11000.0
2013-12-27 14:50:00,20.14,20.15,20.14,20.14,59300.0,17.3747,17.3833,17.3747,17.3747,59300.0
2013-12-27 14:55:00,20.14,20.14,20.08,20.08,52000.0,17.3747,17.3747,17.3229,17.3229,52000.0
2013-12-27 15:00:00,20.08,20.11,20.08,20.11,47500.0,17.3229,17.3488,17.3229,17.3488,47500.0
2013-12-27 15:05:00,20.11,20.11,20.1,20.11,9900.0,17.3488,17.3488,17.3402,17.3488,9900.0
2013-12-27 15:10:00,20.11,20.11,20.08,20.08,56200.0,17.3488,17.3488,17.3229,17.3229,56200.0
2013-12-27 15:15:00,20.08,20.1,20.07,20.09,64100.0,17.3229,17.3402,17.3143,17.3316,64100.0
2013-12-27 15:20:00,20.1,20.1,20.07,20.07,50000.0,17.3402,17.3402,17.3143,17.3143,50000.0
2013-12-27 15:25:00,20.08,20.08,20.05,20.06,73700.0,17.3229,17.3229,17.2971,17.3057,73700.0
2013-12-27 15:30:00,20.05,20.09,20.05,20.09,46600.0,17.2971,17.3316,17.2971,17.3316,46600.0
2013-12-27 15:35:00,20.09,20.09,20.07,20.07,43400.0,17.3316,17.3316,17.3143,17.3143,43400.0
2013-12-27 15:40:00,20.07,20.07,20.05,20.07,76200.0,17.3143,17.3143,17.2971,17.3143,76200.0
2013-12-27 15:45:00,20.07,20.08,20.06,20.08,81800.0,17.3143,17.3229,17.3057,17.3229,81800.0
2013-12-27 15:50:00,20.08,20.1,20.07,20.09,95200.0,17.3229,17.3402,17.3143,17.3316,95200.0
2013-12-27 15:55:00,20.09,20.1,20.07,20.08,190300.0,17.3316,17.3402,17.3143,17.3229,190300.0
2013-12-30 09:30:00,20.08,20.15,20.05,20.12,85200.0,17.3229,17.3833,17.2971,17.3574,85200.0
2013-12-30 09:35:00,20.12,20.14,20.04,20.12,74900.0,17.3574,17.3747,17.2884,17.3574,74900.0
2013-12-30 09:40:00,20.12,20.27,20.11,20.26,127000.0,17.3574,17.4868,17.3488,17.4782,127000.0
2013-12-30 09:45:00,20.26,20.31,20.26,20.27,134800.0,17.4782,17.5214,17.4782,17.4868,134800.0
2013-12-30 09:50:00,20.26,20.28,20.23,20.26,76700.0,17.4782,17.4955,17.4523,17.4782,76700.0
2013-12-30 09:55:00,20.25,20.26,20.13,20.13,72700.0,17.4696,17.4782,17.3661,17.3661,72700.0
2013-12-30 10:00:00,20.13,20.21,19.98,20.17,228100.0,17.3661,17.4351,17.2367,17.4006,228100.0
2013-12-30 10:05:00,20.17,20.19,20.14,20.16,72800.0,17.4006,17.4178,17.3747,17.3919,72800.0
2013-12-30 10:10:00,20.15,20.23,20.14,20.23,71500.0,17.3833,17.4523,17.3747,17.4523,71500.0
2013-12-30 10:15:00,20.23,20.29,20.23,20.26,65900.0,17.4523,17.5041,17.4523,17.4782,65900.0
2013-12-30 10:20:00,20.26,20.31,20.26,20.29,104300.0,17.4782,17.5214,17.4782,17.5041,104300.0
2013-12-30 10:25:00,20.3,20.3,20.27,20.28,56900.0,17.5127,17.5127,17.4868,17.4955,56900.0
2013-12-30 10:30:00,20.27,20.3,20.25,20.26,116300.0,17.4868,17.5127,17.4696,17.4782,116300.0
2013-12-30 10:35:00,20.25,20.25,20.24,20.24,39400.0,17.4696,17.4696,17.461,17.461,39400.0
2013-12-30 10:40:00,20.24,20.25,20.18,20.21,86600.0,17.461,17.4696,17.4092,17.4351,86600.0
2013-12-30 10:45:00,20.21,20.25,20.2,20.25,84000.0,17.4351,17.4696,17.4265,17.4696,84000.0
2013-12-30 10:50:00,20.25,20.25,20.22,20.22,24500.0,17.4696,17.4696,17.4437,17.4437,24500.0
2013-12-30 10:55:00,20.22,20.23,20.2,20.22,50600.0,17.4437,17.4523,17.4265,17.4437,50600.0
2013-12-30 11:00:00,20.22,20.22,20.19,20.2,49000.0,17.4437,17.4437,17.4178,17.4265,49000.0
2013-12-30 11:05:00,20.19,20.2,20.18,20.2,61900.0,17.4178,17.4265,17.4092,17.4265,61900.0
2013-12-30 11:10:00,20.2,20.2,20.19,20.19,36400.0,17.4265,17.4265,17.4178,17.4178,36400.0
2013-12-30 11:15:00,20.19,20.2,20.18,20.19,65300.0,17.4178,17.4265,17.4092,17.4178,65300.0
2013-12-30 11:20:00,20.19,20.19,20.18,20.19,11200.0,17.4178,17.4178,17.4092,17.4178,11200.0
2013-12-30 11:25:00,20.19,20.19,20.17,20.18,36300.0,17.4178,17.4178,17.4006,17.4092,36300.0
2013-12-30 11:30:00,20.17,20.18,20.13,20.14,74500.0,17.4006,17.4092,17.3661,17.3747,74500.0
2013-12-30 11:35:00,20.14,20.14,20.11,20.14,61800.0,17.3747,17.3747,17.3488,17.3747,61800.0
2013-12-30 11:40:00,20.14,20.21,20.14,20.21,94700.0,17.3747,17.4351,17.3747,17.4351,94700.0
2013-12-30 11:45:00,20.21,20.23,20.21,20.23,37600.0,17.4351,17.4523,17.4351,17.4523,37600.0
2013-12-30 11:50:00,20.23,20.25,20.22,20.25,32500.0,17.4523,17.4696,17.4437,17.4696,32500.0
2013-12-30 11:55:00,20.25,20.25,20.24,20.24,31500.0,17.4696,17.4696,17.461,17.461,31500.0
2013-12-30 12:00:00,20.23,20.23,20.21,20.21,30200.0,17.4523,17.4523,17.4351,17.4351,30200.0
2013-12-30 12:05:00,20.21,20.22,20.2,20.2,24300.0,17.4351,17.4437,17.4265,17.4265,24300.0
2013-12-30 12:10:00,20.2,20.21,20.2,20.21,31000.0,17.4265,17.4351,17.4265,17.4351,31000.0
2013-12-30 12:15:00,20.21,20.21,20.19,20.19,20900.0,17.4351,17.4351,17.4178,17.4178,20900.0
2013-12-30 12:20:00,20.2,20.2,20.18,20.19,30000.0,17.4265,17.4265,17.4092,17.4178,30000.0
2013-12-30 12:25:00,20.19,20.19,20.15,20.18,44300.0,17.4178,17.4178,17.3833,17.4092,44300.0
2013-12-30 12:30:00,20.18,20.2,20.18,20.2,43600.0,17.4092,17.4265,17.4092,17.4265,43600.0
2013-12-30 12:35:00,20.2,20.2,20.17,20.17,43400.0,17.4265,17.4265,17.4006,17.4006,43400.0
2013-12-30 12:40:00,20.18,20.19,20.18,20.18,28200.0,17.4092,17.4178,17.4092,17.4092,28200.0
2013-12-30 12:45:00,20.18,20.19,20.17,20.17,54600.0,17.4092,17.4178,17.4006,17.4006,54600.0
2013-12-30 12:50:00,20.17,20.17,20.14,20.14,28700.0,17.4006,17.4006,17.3747,17.3747,28700.0
2013-12-30 12:55:00,20.14,20.15,20.14,20.15,16100.0,17.3747,17.3833,17.3747,17.3833,16100.0
2013-12-30 13:00:00,20.14,20.15,20.14,20.14,15600.0,17.3747,17.3833,17.3747,17.3747,15600.0
2013-12-30 13:05:00,20.14,20.15,20.14,20.14,13500.0,17.3747,17.3833,17.3747,17.3747,13500.0
2013-12-30 13:10:00,20.14,20.15,20.14,20.14,16200.0,17.3747,17.3833,17.3747,17.3747,16200.0
2013-12-30 13:15:00,20.14,20.15,20.14,20.15,16400.0,17.3747,17.3833,17.3747,17.3833,16400.0
2013-12-30 13:20:00,20.14,20.15,20.14,20.14,13200.0,17.3747,17.3833,17.3747,17.3747,13200.0
2013-12-30 13:25:00,20.14,20.15,20.14,20.15,16800.0,17.3747,17.3833,17.3747,17.3833,16800.0
2013-12-30 13:30:00,20.14,20.15,20.14,20.14,17400.0,17.3747,17.3833,17.3747,17.3747,17400.0
2013-12-30 13:35:00,20.15,20.15,20.11,20.11,98700.0,17.3833,17.3833,17.3488,17.3488,98700.0
2013-12-30 13:40:00,20.12,20.14,20.11,20.13,39100.0,17.3574,17.3747,17.3488,17.3661,39100.0
2013-12-30 13:45:00,20.14,20.17,20.13,20.16,33200.0,17.3747,17.4006,17.3661,17.3919,33200.0
2013-12-30 13:50:00,20.17,20.2,20.17,20.2,49000.0,17.4006,17.4265,17.4006,17.4265,49000.0
2013-12-30 13:55:00,20.2,20.22,20.2,20.21,76100.0,17.4265,17.4437,17.4265,17.4351,76100.0
2013-12-30 14:00:00,20.21,20.24,20.2,20.24,57700.0,17.4351,17.461,17.4265,17.461,57700.0
2013-12-30 14:05:00,20.24,20.25,20.21,20.21,64900.0,17.461,17.4696,17.4351,17.4351,64900.0
2013-12-30 14:10:00,20.21,20.22,20.18,20.18,71800.0,17.4351,17.4437,17.4092,17.4092,71800.0
2013-12-30 14:15:00,20.18,20.2,20.18,20.18,35900.0,17.4092,17.4265,17.4092,17.4092,35900.0
2013-12-30 14:20:00,20.18,20.19,20.18,20.19,89100.0,17.4092,17.4178,17.4092,17.4178,89100.0
2013-12-30 14:25:00,20.19,20.2,20.16,20.16,127100.0,17.4178,17.4265,17.3919,17.3919,127100.0
2013-12-30 14:30:00,20.16,20.18,20.15,20.16,80200.0,17.3919,17.4092,17.3833,17.3919,80200.0
2013-12-30 14:35:00,20.16,20.17,20.14,20.14,61900.0,17.3919,17.4006,17.3747,17.3747,61900.0
2013-12-30 14:40:00,20.15,20.17,20.12,20.13,98000.0,17.3833,17.4006,17.3574,17.3661,98000.0
2013-12-30 14:45:00,20.14,20.14,20.11,20.14,42900.0,17.3747,17.3747,17.3488,17.3747,42900.0
2013-12-30 14:50:00,20.13,20.17,20.13,20.16,181600.0,17.3661,17.4006,17.3661,17.3919,181600.0
2013-12-30 14:55:00,20.15,20.19,20.11,20.11,166000.0,17.3833,17.4178,17.3488,17.3488,166000.0
2013-12-30 15:00:00,20.11,20.12,20.11,20.11,50600.0,17.3488,17.3574,17.3488,17.3488,50600.0
2013-12-30 15:05:00,20.12,20.12,20.08,20.08,71500.0,17.3574,17.3574,17.3229,17.3229,71500.0
2013-12-30 15:10:00,20.08,20.09,20.04,20.09,141800.0,17.3229,17.3316,17.2884,17.3316,141800.0
2013-12-30 15:15:00,20.09,20.1,20.07,20.08,88800.0,17.3316,17.3402,17.3143,17.3229,88800.0
2013-12-30 15:20:00,20.07,20.11,20.07,20.11,95100.0,17.3143,17.3488,17.3143,17.3488,95100.0
2013-12-30 15:25:00,20.11,20.14,20.1,20.14,106000.0,17.3488,17.3747,17.3402,17.3747,106000.0
2013-12-30 15:30:00,20.14,20.14,20.13,20.13,24000.0,17.3747,17.3747,17.3661,17.3661,24000.0
2013-12-30 15:35:00,20.14,20.15,20.13,20.15,72500.0,17.3747,17.3833,17.3661,17.3833,72500.0
2013-12-30 15:40:00,20.15,20.15,20.14,20.14,80900.0,17.3833,17.3833,17.3747,17.3747,80900.0
2013-12-30 15:45:00,20.14,20.14,20.1,20.1,192600.0,17.3747,17.3747,17.3402,17.3402,192600.0
2013-12-30 15:50:00,20.11,20.12,20.1,20.12,172000.0,17.3488,17.3574,17.3402,17.3574,172000.0
2013-12-30 15:55:00,20.11,20.13,20.11,20.13,278500.0,17.3488,17.3661,17.3488,17.3661,278500.0
2013-12-31 09:30:00,20.24,20.25,20.18,20.18,73100.0,17.461,17.4696,17.4092,17.4092,73100.0
2013-12-31 09:35:00,20.21,20.27,20.11,20.11,66500.0,17.4351,17.4868,17.3488,17.3488,66500.0
2013-12-31 09:40:00,20.11,20.19,20.09,20.1,71100.0,17.3488,17.4178,17.3316,17.3402,71100.0
2013-12-31 09:45:00,20.1,20.23,20.1,20.16,69100.0,17.3402,17.4523,17.3402,17.3919,69100.0
2013-12-31 09:50:00,20.17,20.26,20.16,20.25,92700.0,17.4006,17.4782,17.3919,17.4696,92700.0
2013-12-31 09:55:00,20.25,20.31,20.24,20.3,60600.0,17.4696,17.5214,17.461,17.5127,60600.0
2013-12-31 10:00:00,20.3,20.35,20.29,20.31,108400.0,17.5127,17.5559,17.5041,17.5214,108400.0
2013-12-31 10:05:00,20.31,20.38,20.3,20.34,127300.0,17.5214,17.5817,17.5127,17.5472,127300.0
2013-12-31 10:10:00,20.35,20.36,20.31,20.31,58200.0,17.5559,17.5645,17.5214,17.5214,58200.0
2013-12-31 10:15:00,20.31,20.37,20.28,20.34,76000.0,17.5214,17.5731,17.4955,17.5472,76000.0
2013-12-31 10:20:00,20.35,20.35,20.32,20.33,33400.0,17.5559,17.5559,17.53,17.5386,33400.0
2013-12-31 10:25:00,20.33,20.36,20.3,20.36,125600.0,17.5386,17.5645,17.5127,17.5645,125600.0
2013-12-31 10:30:00,20.35,20.37,20.33,20.34,39900.0,17.5559,17.5731,17.5386,17.5472,39900.0
2013-12-31 10:35:00,20.35,20.4,20.35,20.4,49700.0,17.5559,17.599,17.5559,17.599,49700.0
2013-12-31 10:40:00,20.39,20.41,20.39,20.39,48200.0,17.5904,17.6076,17.5904,17.5904,48200.0
2013-12-31 10:45:00,20.39,20.4,20.33,20.33,66400.0,17.5904,17.599,17.5386,17.5386,66400.0
2013-12-31 10:50:00,20.32,20.36,20.32,20.35,61500.0,17.53,17.5645,17.53,17.5559,61500.0
2013-12-31 10:55:00,20.36,20.4,20.36,20.4,20200.0,17.5645,17.599,17.5645,17.599,20200.0
2013-12-31 11:00:00,20.4,20.43,20.4,20.43,67300.0,17.599,17.6249,17.599,17.6249,67300.0
2013-12-31 11:05:00,20.43,20.44,20.4,20.44,48800.0,17.6249,17.6335,17.599,17.6335,48800.0
2013-12-31 11:10:00,20.44,20.47,20.44,20.45,80600.0,17.6335,17.6594,17.6335,17.6421,80600.0
2013-12-31 11:15:00,20.45,20.49,20.44,20.44,71200.0,17.6421,17.6766,17.6335,17.6335,71200.0
2013-12-31 11:20:00,20.44,20.45,20.41,20.43,37800.0,17.6335,17.6421,17.6076,17.6249,37800.0
2013-12-31 11:25:00,20.43,20.48,20.43,20.48,43500.0,17.6249,17.668,17.6249,17.668,43500.0
2013-12-31 11:30:00,20.48,20.48,20.45,20.48,74100.0,17.668,17.668,17.6421,17.668,74100.0
2013-12-31 11:35:00,20.47,20.49,20.46,20.46,47600.0,17.6594,17.6766,17.6508,17.6508,47600.0
2013-12-31 11:40:00,20.46,20.47,20.44,20.45,25300.0,17.6508,17.6594,17.6335,17.6421,25300.0
2013-12-31 11:45:00,20.44,20.46,20.44,20.45,202300.0,17.6335,17.6508,17.6335,17.6421,202300.0
2013-12-31 11:50:00,20.45,20.45,20.4,20.4,181600.0,17.6421,17.6421,17.599,17.599,181600.0
2013-12-31 11:55:00,20.41,20.42,20.36,20.38,165200.0,17.6076,17.6162,17.5645,17.5817,165200.0
2013-12-31 12:00:00,20.38,20.39,20.36,20.37,87400.0,17.5817,17.5904,17.5645,17.5731,87400.0
2013-12-31 12:05:00,20.37,20.37,20.28,20.33,153500.0,17.5731,17.5731,17.4955,17.5386,153500.0
2013-12-31 12:10:00,20.33,20.34,20.29,20.34,136500.0,17.5386,17.5472,17.5041,17.5472,136500.0
2013-12-31 12:15:00,20.33,20.34,20.29,20.29,77800.0,17.5386,17.5472,17.5041,17.5041,77800.0
2013-12-31 12:20:00,20.3,20.3,20.25,20.25,37800.0,17.5127,17.5127,17.4696,17.4696,37800.0
2013-12-31 12:25:00,20.25,20.29,20.21,20.29,49100.0,17.4696,17.5041,17.4351,17.5041,49100.0
2013-12-31 12:30:00,20.29,20.32,20.28,20.32,79500.0,17.5041,17.53,17.4955,17.53,79500.0
2013-12-31 12:35:00,20.32,20.35,20.31,20.32,155200.0,17.53,17.5559,17.5214,17.53,155200.0
2013-12-31 12:40:00,20.32,20.33,20.29,20.3,58000.0,17.53,17.5386,17.5041,17.5127,58000.0
2013-12-31 12:45:00,20.3,20.33,20.29,20.3,104800.0,17.5127,17.5386,17.5041,17.5127,104800.0
2013-12-31 12:50:00,20.29,20.29,20.24,20.24,80100.0,17.5041,17.5041,17.461,17.461,80100.0
2013-12-31 12:55:00,20.23,20.27,20.23,20.27,23600.0,17.4523,17.4868,17.4523,17.4868,23600.0
2013-12-31 13:00:00,20.28,20.28,20.26,20.27,14800.0,17.4955,17.4955,17.4782,17.4868,14800.0
2013-12-31 13:05:00,20.27,20.27,20.26,20.26,9500.0,17.4868,17.4868,17.4782,17.4782,9500.0
2013-12-31 13:10:00,20.26,20.27,20.26,20.27,26800.0,17.4782,17.4868,17.4782,17.4868,26800.0
2013-12-31 13:15:00,20.27,20.3,20.26,20.29,31100.0,17.4868,17.5127,17.4782,17.5041,31100.0
2013-12-31 13:20:00,20.29,20.33,20.29,20.33,44100.0,17.5041,17.5386,17.5041,17.5386,44100.0
2013-12-31 13:25:00,20.32,20.35,20.32,20.35,18300.0,17.53,17.5559,17.53,17.5559,18300.0
2013-12-31 13:30:00,20.35,20.36,20.33,20.35,31200.0,17.5559,17.5645,17.5386,17.5559,31200.0
2013-12-31 13:35:00,20.36,20.36,20.35,20.35,14400.0,17.5645,17.5645,17.5559,17.5559,14400.0
2013-12-31 13:40:00,20.36,20.36,20.35,20.35,9100.0,17.5645,17.5645,17.5559,17.5559,9100.0
2013-12-31 13:45:00,20.36,20.37,20.35,20.37,28100.0,17.5645,17.5731,17.5559,17.5731,28100.0
2013-12-31 13:50:00,20.37,20.39,20.36,20.38,11600.0,17.5731,17.5904,17.5645,17.5817,11600.0
2013-12-31 13:55:00,20.39,20.39,20.37,20.38,72100.0,17.5904,17.5904,17.5731,17.5817,72100.0
2013-12-31 14:00:00,20.38,20.38,20.36,20.37,26400.0,17.5817,17.5817,17.5645,17.5731,26400.0
2013-12-31 14:05:00,20.37,20.37,20.36,20.37,29800.0,17.5731,17.5731,17.5645,17.5731,29800.0
2013-12-31 14:10:00,20.36,20.37,20.36,20.37,13900.0,17.5645,17.5731,17.5645,17.5731,13900.0
2013-12-31 14:15:00,20.37,20.38,20.36,20.37,36300.0,17.5731,17.5817,17.5645,17.5731,36300.0
2013-12-31 14:20:00,20.37,20.4,20.37,20.39,54100.0,17.5731,17.599,17.5731,17.5904,54100.0
2013-12-31 14:25:00,20.39,20.39,20.34,20.36,69100.0,17.5904,17.5904,17.5472,17.5645,69100.0
2013-12-31 14:30:00,20.37,20.38,20.36,20.38,36100.0,17.5731,17.5817,17.5645,17.5817,36100.0
2013-12-31 14:35:00,20.38,20.38,20.34,20.36,39900.0,17.5817,17.5817,17.5472,17.5645,39900.0
2013-12-31 14:40:00,20.37,20.38,20.36,20.37,34900.0,17.5731,17.5817,17.5645,17.5731,34900.0
2013-12-31 14:45:00,20.36,20.37,20.33,20.36,42300.0,17.5645,17.5731,17.5386,17.5645,42300.0
2013-12-31 14:50:00,20.36,20.38,20.36,20.38,12100.0,17.5645,17.5817,17.5645,17.5817,12100.0
2013-12-31 14:55:00,20.38,20.38,20.35,20.37,69600.0,17.5817,17.5817,17.5559,17.5731,69600.0
2013-12-31 15:00:00,20.37,20.38,20.37,20.37,17200.0,17.5731,17.5817,17.5731,17.5731,17200.0
2013-12-31 15:05:00,20.37,20.38,20.37,20.38,22000.0,17.5731,17.5817,17.5731,17.5817,22000.0
2013-12-31 15:10:00,20.37,20.38,20.37,20.38,28400.0,17.5731,17.5817,17.5731,17.5817,28400.0
2013-12-31 15:15:00,20.37,20.39,20.37,20.38,76900.0,17.5731,17.5904,17.5731,17.5817,76900.0
2013-12-31 15:20:00,20.37,20.39,20.37,20.38,55200.0,17.5731,17.5904,17.5731,17.5817,55200.0
2013-12-31 15:25:00,20.37,20.38,20.37,20.37,28600.0,17.5731,17.5817,17.5731,17.5731,28600.0
2013-12-31 15:30:00,20.38,20.39,20.38,20.38,100200.0,17.5817,17.5904,17.5817,17.5817,100200.0
2013-12-31 15:35:00,20.39,20.39,20.38,20.38,44600.0,17.5904,17.5904,17.5817,17.5817,44600.0
2013-12-31 15:40:00,20.39,20.4,20.38,20.4,151900.0,17.5904,17.599,17.5817,17.599,151900.0
2013-12-31 15:45:00,20.39,20.43,20.38,20.38,351100.0,17.5904,17.6249,17.5817,17.5817,351100.0
2013-12-31 15:50:00,20.38,20.41,20.38,20.41,234600.0,17.5817,17.6076,17.5817,17.6076,234600.0
2013-12-31 15:55:00,20.4,20.41,20.37,20.38,605900.0,17.599,17.6076,17.5731,17.5817,605900.0
2014-01-02 09:30:00,20.27,20.34,19.96,19.97,217200.0,17.4868,17.5472,17.2194,17.228,217200.0
2014-01-02 09:35:00,19.97,20.09,19.94,20.06,117200.0,17.228,17.3316,17.2022,17.3057,117200.0
2014-01-02 09:40:00,20.05,20.17,20.01,20.17,113700.0,17.2971,17.4006,17.2625,17.4006,113700.0
2014-01-02 09:45:00,20.15,20.17,20.02,20.04,115400.0,17.3833,17.4006,17.2712,17.2884,115400.0
2014-01-02 09:50:00,20.04,20.05,20.0,20.05,83900.0,17.2884,17.2971,17.2539,17.2971,83900.0
2014-01-02 09:55:00,20.04,20.19,20.03,20.13,82800.0,17.2884,17.4178,17.2798,17.3661,82800.0
2014-01-02 10:00:00,20.13,20.14,20.06,20.08,110100.0,17.3661,17.3747,17.3057,17.3229,110100.0
2014-01-02 10:05:00,20.08,20.09,20.02,20.07,124000.0,17.3229,17.3316,17.2712,17.3143,124000.0
2014-01-02 10:10:00,20.07,20.12,20.06,20.12,57700.0,17.3143,17.3574,17.3057,17.3574,57700.0
2014-01-02 10:15:00,20.11,20.14,20.1,20.11,66700.0,17.3488,17.3747,17.3402,17.3488,66700.0
2014-01-02 10:20:00,20.11,20.14,20.11,20.13,35100.0,17.3488,17.3747,17.3488,17.3661,35100.0
2014-01-02 10:25:00,20.12,20.15,20.1,20.14,73800.0,17.3574,17.3833,17.3402,17.3747,73800.0
2014-01-02 10:30:00,20.14,20.15,20.09,20.12,47300.0,17.3747,17.3833,17.3316,17.3574,47300.0
2014-01-02 10:35:00,20.12,20.13,20.09,20.1,32400.0,17.3574,17.3661,17.3316,17.3402,32400.0
2014-01-02 10:40:00,20.1,20.14,20.1,20.1,36400.0,17.3402,17.3747,17.3402,17.3402,36400.0
2014-01-02 10:45:00,20.1,20.11,20.07,20.07,23700.0,17.3402,17.3488,17.3143,17.3143,23700.0
2014-01-02 10:50:00,20.08,20.09,20.04,20.04,74100.0,17.3229,17.3316,17.2884,17.2884,74100.0
2014-01-02 10:55:00,20.04,20.06,20.01,20.02,61200.0,17.2884,17.3057,17.2625,17.2712,61200.0
2014-01-02 11:00:00,20.02,20.03,19.97,19.97,81500.0,17.2712,17.2798,17.228,17.228,81500.0
2014-01-02 11:05:00,19.97,20.02,19.97,20.0,56200.0,17.228,17.2712,17.228,17.2539,56200.0
2014-01-02 11:10:00,19.99,20.01,19.96,19.99,94700.0,17.2453,17.2625,17.2194,17.2453,94700.0
2014-01-02 11:15:00,20.0,20.0,19.96,19.97,53000.0,17.2539,17.2539,17.2194,17.228,53000.0
2014-01-02 11:20:00,19.98,20.0,19.95,19.96,60500.0,17.2367,17.2539,17.2108,17.2194,60500.0
2014-01-02 11:25:00,19.95,19.99,19.95,19.98,67000.0,17.2108,17.2453,17.2108,17.2367,67000.0
2014-01-02 11:30:00,19.99,20.0,19.96,19.97,33900.0,17.2453,17.2539,17.2194,17.228,33900.0
2014-01-02 11:35:00,19.97,19.99,19.96,19.97,37600.0,17.228,17.2453,17.2194,17.228,37600.0
2014-01-02 11:40:00,19.97,20.0,19.96,19.99,38100.0,17.228,17.2539,17.2194,17.2453,38100.0
2014-01-02 11:45:00,19.98,19.99,19.96,19.97,52000.0,17.2367,17.2453,17.2194,17.228,52000.0
2014-01-02 11:50:00,19.97,19.97,19.91,19.94,107600.0,17.228,17.228,17.1763,17.2022,107600.0
2014-01-02 11:55:00,19.94,19.94,19.9,19.92,61700.0,17.2022,17.2022,17.1676,17.1849,61700.0
2014-01-02 12:00:00,19.93,19.94,19.91,19.92,39700.0,17.1935,17.2022,17.1763,17.1849,39700.0
2014-01-02 12:05:00,19.93,19.94,19.92,19.94,39400.0,17.1935,17.2022,17.1849,17.2022,39400.0
2014-01-02 12:10:00,19.94,19.95,19.92,19.93,40700.0,17.2022,17.2108,17.1849,17.1935,40700.0
2014-01-02 12:15:00,19.93,19.95,19.93,19.94,41300.0,17.1935,17.2108,17.1935,17.2022,41300.0
2014-01-02 12:20:00,19.94,19.95,19.93,19.95,23400.0,17.2022,17.2108,17.1935,17.2108,23400.0
2014-01-02 12:25:00,19.95,19.95,19.91,19.93,45700.0,17.2108,17.2108,17.1763,17.1935,45700.0
2014-01-02 12:30:00,19.94,19.96,19.92,19.95,62700.0,17.2022,17.2194,17.1849,17.2108,62700.0
2014-01-02 12:35:00,19.94,19.97,19.94,19.95,33700.0,17.2022,17.228,17.2022,17.2108,33700.0
2014-01-02 12:40:00,19.95,19.95,19.91,19.91,47900.0,17.2108,17.2108,17.1763,17.1763,47900.0
2014-01-02 12:45:00,19.91,19.93,19.91,19.93,19800.0,17.1763,17.1935,17.1763,17.1935,19800.0
2014-01-02 12:50:00,19.93,19.93,19.9,19.92,87400.0,17.1935,17.1935,17.1676,17.1849,87400.0
2014-01-02 12:55:00,19.92,19.98,19.92,19.98,35400.0,17.1849,17.2367,17.1849,17.2367,35400.0
2014-01-02 13:00:00,19.98,20.02,19.98,19.99,111700.0,17.2367,17.2712,17.2367,17.2453,111700.0
2014-01-02 13:05:00,19.99,20.01,19.98,20.01,34800.0,17.2453,17.2625,17.2367,17.2625,34800.0
2014-01-02 13:10:00,20.01,20.02,20.0,20.0,34300.0,17.2625,17.2712,17.2539,17.2539,34300.0
2014-01-02 13:15:00,20.0,20.01,19.96,19.96,49700.0,17.2539,17.2625,17.2194,17.2194,49700.0
2014-01-02 13:20:00,19.96,19.97,19.94,19.94,55200.0,17.2194,17.228,17.2022,17.2022,55200.0
2014-01-02 13:25:00,19.95,19.96,19.94,19.94,29900.0,17.2108,17.2194,17.2022,17.2022,29900.0
2014-01-02 13:30:00,19.95,19.95,19.91,19.94,37800.0,17.2108,17.2108,17.1763,17.2022,37800.0
2014-01-02 13:35:00,19.94,19.95,19.91,19.91,55200.0,17.2022,17.2108,17.1763,17.1763,55200.0
2014-01-02 13:40:00,19.92,19.94,19.91,19.92,29800.0,17.1849,17.2022,17.1763,17.1849,29800.0
2014-01-02 13:45:00,19.92,19.96,19.89,19.94,62900.0,17.1849,17.2194,17.159,17.2022,62900.0
2014-01-02 13:50:00,19.94,19.94,19.91,19.93,25200.0,17.2022,17.2022,17.1763,17.1935,25200.0
2014-01-02 13:55:00,19.93,19.95,19.92,19.95,26500.0,17.1935,17.2108,17.1849,17.2108,26500.0
2014-01-02 14:00:00,19.95,19.98,19.94,19.98,49900.0,17.2108,17.2367,17.2022,17.2367,49900.0
2014-01-02 14:05:00,19.98,20.0,19.98,19.98,34400.0,17.2367,17.2539,17.2367,17.2367,34400.0
2014-01-02 14:10:00,19.99,20.0,19.96,19.96,47700.0,17.2453,17.2539,17.2194,17.2194,47700.0
2014-01-02 14:15:00,19.97,19.98,19.91,19.93,41200.0,17.228,17.2367,17.1763,17.1935,41200.0
2014-01-02 14:20:00,19.93,19.95,19.9,19.93,51400.0,17.1935,17.2108,17.1676,17.1935,51400.0
2014-01-02 14:25:00,19.94,19.94,19.87,19.88,120000.0,17.2022,17.2022,17.1418,17.1504,120000.0
2014-01-02 14:30:00,19.88,19.92,19.86,19.92,56300.0,17.1504,17.1849,17.1331,17.1849,56300.0
2014-01-02 14:35:00,19.92,19.93,19.91,19.91,18500.0,17.1849,17.1935,17.1763,17.1763,18500.0
2014-01-02 14:40:00,19.92,19.95,19.91,19.94,42900.0,17.1849,17.2108,17.1763,17.2022,42900.0
2014-01-02 14:45:00,19.94,19.99,19.94,19.97,103700.0,17.2022,17.2453,17.2022,17.228,103700.0
2014-01-02 14:50:00,19.97,20.0,19.97,19.99,35500.0,17.228,17.2539,17.228,17.2453,35500.0
2014-01-02 14:55:00,20.0,20.01,19.98,20.0,88800.0,17.2539,17.2625,17.2367,17.2539,88800.0
2014-01-02 15:00:00,19.99,20.07,19.99,20.05,122500.0,17.2453,17.3143,17.2453,17.2971,122500.0
2014-01-02 15:05:00,20.06,20.09,20.04,20.05,84800.0,17.3057,17.3316,17.2884,17.2971,84800.0
2014-01-02 15:10:00,20.06,20.11,20.05,20.1,61200.0,17.3057,17.3488,17.2971,17.3402,61200.0
2014-01-02 15:15:00,20.1,20.14,20.1,20.14,65100.0,17.3402,17.3747,17.3402,17.3747,65100.0
2014-01-02 15:20:00,20.14,20.14,20.09,20.09,88700.0,17.3747,17.3747,17.3316,17.3316,88700.0
2014-01-02 15:25:00,20.09,20.09,20.04,20.04,54800.0,17.3316,17.3316,17.2884,17.2884,54800.0
2014-01-02 15:30:00,20.04,20.06,20.02,20.05,95800.0,17.2884,17.3057,17.2712,17.2971,95800.0
2014-01-02 15:35:00,20.06,20.09,20.04,20.04,141500.0,17.3057,17.3316,17.2884,17.2884,141500.0
2014-01-02 15:40:00,20.05,20.07,20.04,20.07,127200.0,17.2971,17.3143,17.2884,17.3143,127200.0
2014-01-02 15:45:00,20.07,20.11,20.04,20.1,228000.0,17.3143,17.3488,17.2884,17.3402,228000.0
2014-01-02 15:50:00,20.1,20.1,20.09,20.1,117100.0,17.3402,17.3402,17.3316,17.3402,117100.0
2014-01-02 15:55:00,20.1,20.1,20.08,20.09,401000.0,17.3402,17.3402,17.3229,17.3316,401000.0
2014-01-03 09:30:00,20.12,20.3,20.1,20.29,78000.0,17.3574,17.5127,17.3402,17.5041,78000.0
2014-01-03 09:35:00,20.29,20.38,20.2,20.26,151000.0,17.5041,17.5817,17.4265,17.4782,151000.0
2014-01-03 09:40:00,20.25,20.25,20.1,20.15,149900.0,17.4696,17.4696,17.3402,17.3833,149900.0
2014-01-03 09:45:00,20.14,20.24,20.13,20.23,45300.0,17.3747,17.461,17.3661,17.4523,45300.0
2014-01-03 09:50:00,20.22,20.26,20.22,20.24,60300.0,17.4437,17.4782,17.4437,17.461,60300.0
2014-01-03 09:55:00,20.24,20.27,20.18,20.21,93400.0,17.461,17.4868,17.4092,17.4351,93400.0
2014-01-03 10:00:00,20.22,20.24,20.14,20.15,204300.0,17.4437,17.461,17.3747,17.3833,204300.0
2014-01-03 10:05:00,20.16,20.16,20.09,20.12,54000.0,17.3919,17.3919,17.3316,17.3574,54000.0
2014-01-03 10:10:00,20.12,20.24,20.12,20.23,81800.0,17.3574,17.461,17.3574,17.4523,81800.0
2014-01-03 10:15:00,20.23,20.28,20.23,20.27,88100.0,17.4523,17.4955,17.4523,17.4868,88100.0
2014-01-03 10:20:00,20.28,20.28,20.24,20.26,64400.0,17.4955,17.4955,17.461,17.4782,64400.0
2014-01-03 10:25:00,20.25,20.28,20.24,20.26,24600.0,17.4696,17.4955,17.461,17.4782,24600.0
2014-01-03 10:30:00,20.27,20.28,20.23,20.25,83300.0,17.4868,17.4955,17.4523,17.4696,83300.0
2014-01-03 10:35:00,20.24,20.26,20.21,20.21,36700.0,17.461,17.4782,17.4351,17.4351,36700.0
2014-01-03 10:40:00,20.21,20.25,20.21,20.23,43100.0,17.4351,17.4696,17.4351,17.4523,43100.0
2014-01-03 10:45:00,20.23,20.25,20.14,20.14,90100.0,17.4523,17.4696,17.3747,17.3747,90100.0
2014-01-03 10:50:00,20.14,20.18,20.14,20.17,27700.0,17.3747,17.4092,17.3747,17.4006,27700.0
2014-01-03 10:55:00,20.16,20.16,20.13,20.14,33500.0,17.3919,17.3919,17.3661,17.3747,33500.0
2014-01-03 11:00:00,20.14,20.19,20.14,20.18,44000.0,17.3747,17.4178,17.3747,17.4092,44000.0
2014-01-03 11:05:00,20.17,20.2,20.15,20.2,22900.0,17.4006,17.4265,17.3833,17.4265,22900.0
2014-01-03 11:10:00,20.2,20.23,20.18,20.2,47600.0,17.4265,17.4523,17.4092,17.4265,47600.0
2014-01-03 11:15:00,20.19,20.2,20.15,20.16,51300.0,17.4178,17.4265,17.3833,17.3919,51300.0
2014-01-03 11:20:00,20.16,20.17,20.11,20.11,35100.0,17.3919,17.4006,17.3488,17.3488,35100.0
2014-01-03 11:25:00,20.12,20.13,20.08,20.1,54000.0,17.3574,17.3661,17.3229,17.3402,54000.0
2014-01-03 11:30:00,20.1,20.11,20.07,20.08,35400.0,17.3402,17.3488,17.3143,17.3229,35400.0
2014-01-03 11:35:00,20.07,20.08,20.06,20.07,33300.0,17.3143,17.3229,17.3057,17.3143,33300.0
2014-01-03 11:40:00,20.07,20.11,20.07,20.1,17200.0,17.3143,17.3488,17.3143,17.3402,17200.0
2014-01-03 11:45:00,20.1,20.1,20.06,20.07,29500.0,17.3402,17.3402,17.3057,17.3143,29500.0
2014-01-03 11:50:00,20.07,20.08,20.06,20.06,11800.0,17.3143,17.3229,17.3057,17.3057,11800.0
2014-01-03 11:55:00,20.07,20.07,20.0,20.02,33900.0,17.3143,17.3143,17.2539,17.2712,33900.0
2014-01-03 12:00:00,20.02,20.03,20.0,20.0,46900.0,17.2712,17.2798,17.2539,17.2539,46900.0
2014-01-03 12:05:00,20.0,20.02,19.98,20.01,43600.0,17.2539,17.2712,17.2367,17.2625,43600.0
2014-01-03 12:10:00,20.02,20.02,19.99,20.0,40800.0,17.2712,17.2712,17.2453,17.2539,40800.0
2014-01-03 12:15:00,20.0,20.04,20.0,20.04,51600.0,17.2539,17.2884,17.2539,17.2884,51600.0
2014-01-03 12:20:00,20.04,20.05,20.03,20.04,20300.0,17.2884,17.2971,17.2798,17.2884,20300.0
2014-01-03 12:25:00,20.04,20.06,20.03,20.05,25000.0,17.2884,17.3057,17.2798,17.2971,25000.0
2014-01-03 12:30:00,20.05,20.07,20.04,20.07,30900.0,17.2971,17.3143,17.2884,17.3143,30900.0
2014-01-03 12:35:00,20.07,20.12,20.07,20.12,34600.0,17.3143,17.3574,17.3143,17.3574,34600.0
2014-01-03 12:40:00,20.12,20.14,20.11,20.14,7800.0,17.3574,17.3747,17.3488,17.3747,7800.0
2014-01-03 12:45:00,20.14,20.15,20.1,20.1,31800.0,17.3747,17.3833,17.3402,17.3402,31800.0
2014-01-03 12:50:00,20.11,20.13,20.1,20.13,37200.0,17.3488,17.3661,17.3402,17.3661,37200.0
2014-01-03 12:55:00,20.13,20.13,20.07,20.08,25900.0,17.3661,17.3661,17.3143,17.3229,25900.0
2014-01-03 13:00:00,20.08,20.12,20.08,20.12,22400.0,17.3229,17.3574,17.3229,17.3574,22400.0
2014-01-03 13:05:00,20.12,20.16,20.12,20.16,18900.0,17.3574,17.3919,17.3574,17.3919,18900.0
2014-01-03 13:10:00,20.16,20.16,20.13,20.13,13700.0,17.3919,17.3919,17.3661,17.3661,13700.0
2014-01-03 13:15:00,20.13,20.14,20.12,20.13,19600.0,17.3661,17.3747,17.3574,17.3661,19600.0
2014-01-03 13:20:00,20.14,20.16,20.13,20.15,13400.0,17.3747,17.3919,17.3661,17.3833,13400.0
2014-01-03 13:25:00,20.16,20.16,20.13,20.13,12200.0,17.3919,17.3919,17.3661,17.3661,12200.0
2014-01-03 13:30:00,20.14,20.14,20.07,20.07,66200.0,17.3747,17.3747,17.3143,17.3143,66200.0
2014-01-03 13:35:00,20.07,20.11,20.07,20.1,17400.0,17.3143,17.3488,17.3143,17.3402,17400.0
2014-01-03 13:40:00,20.1,20.11,20.07,20.09,18100.0,17.3402,17.3488,17.3143,17.3316,18100.0
2014-01-03 13:45:00,20.08,20.09,20.07,20.08,16400.0,17.3229,17.3316,17.3143,17.3229,16400.0
2014-01-03 13:50:00,20.08,20.1,20.07,20.1,16500.0,17.3229,17.3402,17.3143,17.3402,16500.0
2014-01-03 13:55:00,20.1,20.1,20.06,20.07,18300.0,17.3402,17.3402,17.3057,17.3143,18300.0
2014-01-03 14:00:00,20.06,20.09,20.06,20.09,40300.0,17.3057,17.3316,17.3057,17.3316,40300.0
2014-01-03 14:05:00,20.09,20.09,20.03,20.03,32500.0,17.3316,17.3316,17.2798,17.2798,32500.0
2014-01-03 14:10:00,20.04,20.09,20.03,20.08,16700.0,17.2884,17.3316,17.2798,17.3229,16700.0
2014-01-03 14:15:00,20.09,20.09,20.06,20.06,11900.0,17.3316,17.3316,17.3057,17.3057,11900.0
2014-01-03 14:20:00,20.06,20.08,20.06,20.08,11300.0,17.3057,17.3229,17.3057,17.3229,11300.0
2014-01-03 14:25:00,20.07,20.07,20.05,20.06,21000.0,17.3143,17.3143,17.2971,17.3057,21000.0
2014-01-03 14:30:00,20.05,20.07,20.03,20.05,41300.0,17.2971,17.3143,17.2798,17.2971,41300.0
2014-01-03 14:35:00,20.04,20.08,20.04,20.08,29500.0,17.2884,17.3229,17.2884,17.3229,29500.0
2014-01-03 14:40:00,20.08,20.08,20.05,20.07,42700.0,17.3229,17.3229,17.2971,17.3143,42700.0
2014-01-03 14:45:00,20.07,20.11,20.07,20.1,32100.0,17.3143,17.3488,17.3143,17.3402,32100.0
2014-01-03 14:50:00,20.1,20.13,20.1,20.13,31100.0,17.3402,17.3661,17.3402,17.3661,31100.0
2014-01-03 14:55:00,20.13,20.13,20.12,20.13,20200.0,17.3661,17.3661,17.3574,17.3661,20200.0
2014-01-03 15:00:00,20.13,20.15,20.12,20.15,54400.0,17.3661,17.3833,17.3574,17.3833,54400.0
2014-01-03 15:05:00,20.15,20.17,20.14,20.17,34700.0,17.3833,17.4006,17.3747,17.4006,34700.0
2014-01-03 15:10:00,20.17,20.19,20.14,20.14,93300.0,17.4006,17.4178,17.3747,17.3747,93300.0
2014-01-03 15:15:00,20.14,20.15,20.14,20.14,11500.0,17.3747,17.3833,17.3747,17.3747,11500.0
2014-01-03 15:20:00,20.15,20.15,20.14,20.14,21800.0,17.3833,17.3833,17.3747,17.3747,21800.0
2014-01-03 15:25:00,20.14,20.15,20.12,20.13,39600.0,17.3747,17.3833,17.3574,17.3661,39600.0
2014-01-03 15:30:00,20.13,20.15,20.12,20.14,73000.0,17.3661,17.3833,17.3574,17.3747,73000.0
2014-01-03 15:35:00,20.14,20.14,20.13,20.13,28600.0,17.3747,17.3747,17.3661,17.3661,28600.0
2014-01-03 15:40:00,20.13,20.14,20.06,20.07,77600.0,17.3661,17.3747,17.3057,17.3143,77600.0
2014-01-03 15:45:00,20.07,20.09,20.07,20.09,74000.0,17.3143,17.3316,17.3143,17.3316,74000.0
2014-01-03 15:50:00,20.09,20.09,20.04,20.05,174700.0,17.3316,17.3316,17.2884,17.2971,174700.0
2014-01-03 15:55:00,20.04,20.05,20.02,20.03,228500.0,17.2884,17.2971,17.2712,17.2798,228500.0
2014-01-06 09:30:00,20.12,20.21,20.0,20.01,98300.0,17.3574,17.4351,17.2539,17.2625,98300.0
2014-01-06 09:35:00,20.0,20.09,19.95,20.07,53700.0,17.2539,17.3316,17.2108,17.3143,53700.0
2014-01-06 09:40:00,20.07,20.09,20.0,20.05,255700.0,17.3143,17.3316,17.2539,17.2971,255700.0
2014-01-06 09:45:00,20.05,20.09,20.04,20.08,76900.0,17.2971,17.3316,17.2884,17.3229,76900.0
2014-01-06 09:50:00,20.07,20.16,20.04,20.13,100000.0,17.3143,17.3919,17.2884,17.3661,100000.0
2014-01-06 09:55:00,20.13,20.26,20.13,20.23,113100.0,17.3661,17.4782,17.3661,17.4523,113100.0
2014-01-06 10:00:00,20.23,20.23,20.1,20.1,84100.0,17.4523,17.4523,17.3402,17.3402,84100.0
2014-01-06 10:05:00,20.1,20.13,20.08,20.1,72100.0,17.3402,17.3661,17.3229,17.3402,72100.0
2014-01-06 10:10:00,20.09,20.13,20.09,20.12,95900.0,17.3316,17.3661,17.3316,17.3574,95900.0
2014-01-06 10:15:00,20.11,20.14,20.1,20.13,55100.0,17.3488,17.3747,17.3402,17.3661,55100.0
2014-01-06 10:20:00,20.13,20.13,20.09,20.1,145100.0,17.3661,17.3661,17.3316,17.3402,145100.0
2014-01-06 10:25:00,20.09,20.14,20.08,20.14,111300.0,17.3316,17.3747,17.3229,17.3747,111300.0
2014-01-06 10:30:00,20.14,20.18,20.13,20.17,137300.0,17.3747,17.4092,17.3661,17.4006,137300.0
2014-01-06 10:35:00,20.17,20.18,20.09,20.1,45600.0,17.4006,17.4092,17.3316,17.3402,45600.0
2014-01-06 10:40:00,20.1,20.13,20.09,20.1,101600.0,17.3402,17.3661,17.3316,17.3402,101600.0
2014-01-06 10:45:00,20.1,20.11,20.08,20.09,34900.0,17.3402,17.3488,17.3229,17.3316,34900.0
2014-01-06 10:50:00,20.09,20.11,20.07,20.11,21700.0,17.3316,17.3488,17.3143,17.3488,21700.0
2014-01-06 10:55:00,20.11,20.13,20.09,20.11,106700.0,17.3488,17.3661,17.3316,17.3488,106700.0
2014-01-06 11:00:00,20.1,20.12,20.1,20.11,37300.0,17.3402,17.3574,17.3402,17.3488,37300.0
2014-01-06 11:05:00,20.1,20.12,20.06,20.07,241900.0,17.3402,17.3574,17.3057,17.3143,241900.0
2014-01-06 11:10:00,20.07,20.13,20.04,20.08,182500.0,17.3143,17.3661,17.2884,17.3229,182500.0
2014-01-06 11:15:00,20.08,20.08,19.98,20.0,137200.0,17.3229,17.3229,17.2367,17.2539,137200.0
2014-01-06 11:20:00,20.01,20.02,19.98,20.01,110500.0,17.2625,17.2712,17.2367,17.2625,110500.0
2014-01-06 11:25:00,20.0,20.01,19.98,20.01,104500.0,17.2539,17.2625,17.2367,17.2625,104500.0
2014-01-06 11:30:00,20.01,20.02,19.96,19.98,134600.0,17.2625,17.2712,17.2194,17.2367,134600.0
2014-01-06 11:35:00,19.98,19.98,19.91,19.93,70100.0,17.2367,17.2367,17.1763,17.1935,70100.0
2014-01-06 11:40:00,19.93,19.94,19.87,19.88,59300.0,17.1935,17.2022,17.1418,17.1504,59300.0
2014-01-06 11:45:00,19.87,19.88,19.83,19.83,60600.0,17.1418,17.1504,17.1073,17.1073,60600.0
2014-01-06 11:50:00,19.83,19.85,19.81,19.85,74000.0,17.1073,17.1245,17.09,17.1245,74000.0
2014-01-06 11:55:00,19.84,19.88,19.83,19.84,92600.0,17.1159,17.1504,17.1073,17.1159,92600.0
2014-01-06 12:00:00,19.84,19.84,19.76,19.79,67500.0,17.1159,17.1159,17.0469,17.0727,67500.0
2014-01-06 12:05:00,19.79,19.83,19.79,19.8,30000.0,17.0727,17.1073,17.0727,17.0814,30000.0
2014-01-06 12:10:00,19.79,19.81,19.74,19.75,109200.0,17.0727,17.09,17.0296,17.0382,109200.0
2014-01-06 12:15:00,19.75,19.78,19.72,19.78,98900.0,17.0382,17.0641,17.0124,17.0641,98900.0
2014-01-06 12:20:00,19.78,19.8,19.77,19.8,25700.0,17.0641,17.0814,17.0555,17.0814,25700.0
2014-01-06 12:25:00,19.8,19.8,19.74,19.74,31300.0,17.0814,17.0814,17.0296,17.0296,31300.0
2014-01-06 12:30:00,19.74,19.76,19.73,19.75,23700.0,17.0296,17.0469,17.021,17.0382,23700.0
2014-01-06 12:35:00,19.74,19.75,19.71,19.72,29700.0,17.0296,17.0382,17.0037,17.0124,29700.0
2014-01-06 12:40:00,19.72,19.75,19.71,19.75,16900.0,17.0124,17.0382,17.0037,17.0382,16900.0
2014-01-06 12:45:00,19.76,19.76,19.75,19.76,7800.0,17.0469,17.0469,17.0382,17.0469,7800.0
2014-01-06 12:50:00,19.76,19.8,19.75,19.8,29100.0,17.0469,17.0814,17.0382,17.0814,29100.0
2014-01-06 12:55:00,19.81,19.81,19.78,19.78,12500.0,17.09,17.09,17.0641,17.0641,12500.0
2014-01-06 13:00:00,19.79,19.79,19.76,19.76,17700.0,17.0727,17.0727,17.0469,17.0469,17700.0
2014-01-06 13:05:00,19.76,19.77,19.76,19.77,16200.0,17.0469,17.0555,17.0469,17.0555,16200.0
2014-01-06 13:10:00,19.76,19.79,19.76,19.79,37400.0,17.0469,17.0727,17.0469,17.0727,37400.0
2014-01-06 13:15:00,19.8,19.81,19.79,19.81,29700.0,17.0814,17.09,17.0727,17.09,29700.0
2014-01-06 13:20:00,19.8,19.82,19.8,19.8,20900.0,17.0814,17.0986,17.0814,17.0814,20900.0
2014-01-06 13:25:00,19.8,19.83,19.79,19.82,26300.0,17.0814,17.1073,17.0727,17.0986,26300.0
2014-01-06 13:30:00,19.81,19.82,19.79,19.8,45300.0,17.09,17.0986,17.0727,17.0814,45300.0
2014-01-06 13:35:00,19.8,19.82,19.79,19.82,26400.0,17.0814,17.0986,17.0727,17.0986,26400.0
2014-01-06 13:40:00,19.82,19.83,19.8,19.8,41200.0,17.0986,17.1073,17.0814,17.0814,41200.0
2014-01-06 13:45:00,19.81,19.82,19.8,19.81,27600.0,17.09,17.0986,17.0814,17.09,27600.0
2014-01-06 13:50:00,19.8,19.85,19.8,19.83,95600.0,17.0814,17.1245,17.0814,17.1073,95600.0
2014-01-06 13:55:00,19.82,19.86,19.82,19.84,56800.0,17.0986,17.1331,17.0986,17.1159,56800.0
2014-01-06 14:00:00,19.84,19.85,19.82,19.82,70100.0,17.1159,17.1245,17.0986,17.0986,70100.0
2014-01-06 14:05:00,19.82,19.83,19.8,19.81,41500.0,17.0986,17.1073,17.0814,17.09,41500.0
2014-01-06 14:10:00,19.81,19.81,19.76,19.77,111400.0,17.09,17.09,17.0469,17.0555,111400.0
2014-01-06 14:15:00,19.77,19.78,19.76,19.78,25700.0,17.0555,17.0641,17.0469,17.0641,25700.0
2014-01-06 14:20:00,19.78,19.81,19.77,19.8,46900.0,17.0641,17.09,17.0555,17.0814,46900.0
2014-01-06 14:25:00,19.79,19.8,19.77,19.77,68300.0,17.0727,17.0814,17.0555,17.0555,68300.0
2014-01-06 14:30:00,19.77,19.82,19.76,19.82,42900.0,17.0555,17.0986,17.0469,17.0986,42900.0
2014-01-06 14:35:00,19.82,19.85,19.82,19.84,29200.0,17.0986,17.1245,17.0986,17.1159,29200.0
2014-01-06 14:40:00,19.83,19.88,19.83,19.85,81900.0,17.1073,17.1504,17.1073,17.1245,81900.0
2014-01-06 14:45:00,19.86,19.87,19.83,19.84,37000.0,17.1331,17.1418,17.1073,17.1159,37000.0
2014-01-06 14:50:00,19.84,19.87,19.84,19.84,28300.0,17.1159,17.1418,17.1159,17.1159,28300.0
2014-01-06 14:55:00,19.85,19.87,19.85,19.87,29300.0,17.1245,17.1418,17.1245,17.1418,29300.0
2014-01-06 15:00:00,19.87,19.87,19.83,19.83,67800.0,17.1418,17.1418,17.1073,17.1073,67800.0
2014-01-06 15:05:00,19.82,19.84,19.82,19.83,23500.0,17.0986,17.1159,17.0986,17.1073,23500.0
2014-01-06 15:10:00,19.82,19.85,19.82,19.84,33000.0,17.0986,17.1245,17.0986,17.1159,33000.0
2014-01-06 15:15:00,19.84,19.84,19.83,19.83,49200.0,17.1159,17.1159,17.1073,17.1073,49200.0
2014-01-06 15:20:00,19.83,19.84,19.83,19.84,17700.0,17.1073,17.1159,17.1073,17.1159,17700.0
2014-01-06 15:25:00,19.84,19.84,19.81,19.82,56900.0,17.1159,17.1159,17.09,17.0986,56900.0
2014-01-06 15:30:00,19.82,19.83,19.78,19.78,74100.0,17.0986,17.1073,17.0641,17.0641,74100.0
2014-01-06 15:35:00,19.79,19.79,19.77,19.79,79000.0,17.0727,17.0727,17.0555,17.0727,79000.0
2014-01-06 15:40:00,19.79,19.84,19.78,19.83,142200.0,17.0727,17.1159,17.0641,17.1073,142200.0
2014-01-06 15:45:00,19.84,19.88,19.84,19.88,259500.0,17.1159,17.1504,17.1159,17.1504,259500.0
2014-01-06 15:50:00,19.88,19.9,19.87,19.9,133900.0,17.1504,17.1676,17.1418,17.1676,133900.0
2014-01-06 15:55:00,19.9,19.91,19.83,19.84,369800.0,17.1676,17.1763,17.1073,17.1159,369800.0
2014-01-07 09:30:00,20.07,20.08,19.97,20.05,141000.0,17.3143,17.3229,17.228,17.2971,141000.0
2014-01-07 09:35:00,20.05,20.08,20.0,20.07,91900.0,17.2971,17.3229,17.2539,17.3143,91900.0
2014-01-07 09:40:00,20.08,20.09,20.0,20.07,84900.0,17.3229,17.3316,17.2539,17.3143,84900.0
2014-01-07 09:45:00,20.07,20.08,20.02,20.05,189200.0,17.3143,17.3229,17.2712,17.2971,189200.0
2014-01-07 09:50:00,20.05,20.05,19.95,19.98,120400.0,17.2971,17.2971,17.2108,17.2367,120400.0
2014-01-07 09:55:00,19.98,20.04,19.96,19.98,162600.0,17.2367,17.2884,17.2194,17.2367,162600.0
2014-01-07 10:00:00,19.99,20.02,19.95,19.99,67800.0,17.2453,17.2712,17.2108,17.2453,67800.0
2014-01-07 10:05:00,20.0,20.07,20.0,20.02,134100.0,17.2539,17.3143,17.2539,17.2712,134100.0
2014-01-07 10:10:00,20.03,20.05,20.01,20.04,37600.0,17.2798,17.2971,17.2625,17.2884,37600.0
2014-01-07 10:15:00,20.04,20.08,20.03,20.05,60000.0,17.2884,17.3229,17.2798,17.2971,60000.0
2014-01-07 10:20:00,20.07,20.07,20.02,20.03,53400.0,17.3143,17.3143,17.2712,17.2798,53400.0
2014-01-07 10:25:00,20.03,20.05,19.98,20.01,38400.0,17.2798,17.2971,17.2367,17.2625,38400.0
2014-01-07 10:30:00,20.01,20.01,19.96,19.98,59300.0,17.2625,17.2625,17.2194,17.2367,59300.0
2014-01-07 10:35:00,19.97,19.98,19.94,19.96,55800.0,17.228,17.2367,17.2022,17.2194,55800.0
2014-01-07 10:40:00,19.95,19.99,19.94,19.94,103900.0,17.2108,17.2453,17.2022,17.2022,103900.0
2014-01-07 10:45:00,19.95,19.96,19.9,19.9,43800.0,17.2108,17.2194,17.1676,17.1676,43800.0
2014-01-07 10:50:00,19.91,19.95,19.89,19.95,36900.0,17.1763,17.2108,17.159,17.2108,36900.0
2014-01-07 10:55:00,19.95,19.98,19.94,19.96,50400.0,17.2108,17.2367,17.2022,17.2194,50400.0
2014-01-07 11:00:00,19.96,19.97,19.94,19.96,22900.0,17.2194,17.228,17.2022,17.2194,22900.0
2014-01-07 11:05:00,19.97,19.97,19.92,19.93,92500.0,17.228,17.228,17.1849,17.1935,92500.0
2014-01-07 11:10:00,19.94,19.95,19.92,19.95,26800.0,17.2022,17.2108,17.1849,17.2108,26800.0
2014-01-07 11:15:00,19.95,19.98,19.94,19.96,41100.0,17.2108,17.2367,17.2022,17.2194,41100.0
2014-01-07 11:20:00,19.97,19.97,19.95,19.95,12100.0,17.228,17.228,17.2108,17.2108,12100.0
2014-01-07 11:25:00,19.95,19.96,19.92,19.92,26100.0,17.2108,17.2194,17.1849,17.1849,26100.0
2014-01-07 11:30:00,19.92,19.94,19.91,19.94,44900.0,17.1849,17.2022,17.1763,17.2022,44900.0
2014-01-07 11:35:00,19.94,19.97,19.93,19.95,44600.0,17.2022,17.228,17.1935,17.2108,44600.0
2014-01-07 11:40:00,19.95,19.95,19.88,19.89,49800.0,17.2108,17.2108,17.1504,17.159,49800.0
2014-01-07 11:45:00,19.89,19.91,19.88,19.91,20500.0,17.159,17.1763,17.1504,17.1763,20500.0
2014-01-07 11:50:00,19.91,19.91,19.89,19.89,27900.0,17.1763,17.1763,17.159,17.159,27900.0
2014-01-07 11:55:00,19.89,19.9,19.88,19.89,31000.0,17.159,17.1676,17.1504,17.159,31000.0
2014-01-07 12:00:00,19.89,19.9,19.88,19.89,23800.0,17.159,17.1676,17.1504,17.159,23800.0
2014-01-07 12:05:00,19.89,19.89,19.83,19.83,39500.0,17.159,17.159,17.1073,17.1073,39500.0
2014-01-07 12:10:00,19.83,19.83,19.81,19.83,22500.0,17.1073,17.1073,17.09,17.1073,22500.0
2014-01-07 12:15:00,19.82,19.82,19.76,19.76,32500.0,17.0986,17.0986,17.0469,17.0469,32500.0
2014-01-07 12:20:00,19.77,19.79,19.76,19.79,18300.0,17.0555,17.0727,17.0469,17.0727,18300.0
2014-01-07 12:25:00,19.78,19.79,19.72,19.74,46600.0,17.0641,17.0727,17.0124,17.0296,46600.0
2014-01-07 12:30:00,19.75,19.8,19.75,19.8,33200.0,17.0382,17.0814,17.0382,17.0814,33200.0
2014-01-07 12:35:00,19.8,19.8,19.75,19.79,127700.0,17.0814,17.0814,17.0382,17.0727,127700.0
2014-01-07 12:40:00,19.79,19.82,19.78,19.82,81900.0,17.0727,17.0986,17.0641,17.0986,81900.0
2014-01-07 12:45:00,19.82,19.86,19.82,19.84,74500.0,17.0986,17.1331,17.0986,17.1159,74500.0
2014-01-07 12:50:00,19.84,19.85,19.82,19.82,47200.0,17.1159,17.1245,17.0986,17.0986,47200.0
2014-01-07 12:55:00,19.82,19.84,19.82,19.84,30700.0,17.0986,17.1159,17.0986,17.1159,30700.0
2014-01-07 13:00:00,19.83,19.84,19.8,19.81,45400.0,17.1073,17.1159,17.0814,17.09,45400.0
2014-01-07 13:05:00,19.8,19.81,19.78,19.78,33000.0,17.0814,17.09,17.0641,17.0641,33000.0
2014-01-07 13:10:00,19.78,19.8,19.77,19.77,29900.0,17.0641,17.0814,17.0555,17.0555,29900.0
2014-01-07 13:15:00,19.77,19.78,19.74,19.74,40200.0,17.0555,17.0641,17.0296,17.0296,40200.0
2014-01-07 13:20:00,19.75,19.75,19.66,19.66,54800.0,17.0382,17.0382,16.9606,16.9606,54800.0
2014-01-07 13:25:00,19.66,19.68,19.64,19.68,72500.0,16.9606,16.9779,16.9433,16.9779,72500.0
2014-01-07 13:30:00,19.68,19.71,19.67,19.71,104500.0,16.9779,17.0037,16.9692,17.0037,104500.0
2014-01-07 13:35:00,19.71,19.74,19.69,19.74,78000.0,17.0037,17.0296,16.9865,17.0296,78000.0
2014-01-07 13:40:00,19.73,19.74,19.71,19.73,76400.0,17.021,17.0296,17.0037,17.021,76400.0
2014-01-07 13:45:00,19.72,19.76,19.72,19.72,52800.0,17.0124,17.0469,17.0124,17.0124,52800.0
2014-01-07 13:50:00,19.72,19.73,19.69,19.69,45600.0,17.0124,17.021,16.9865,16.9865,45600.0
2014-01-07 13:55:00,19.69,19.7,19.62,19.62,88800.0,16.9865,16.9951,16.9261,16.9261,88800.0
2014-01-07 14:00:00,19.62,19.64,19.62,19.64,51900.0,16.9261,16.9433,16.9261,16.9433,51900.0
2014-01-07 14:05:00,19.64,19.67,19.61,19.63,103800.0,16.9433,16.9692,16.9175,16.9347,103800.0
2014-01-07 14:10:00,19.63,19.67,19.63,19.66,39700.0,16.9347,16.9692,16.9347,16.9606,39700.0
2014-01-07 14:15:00,19.67,19.67,19.64,19.66,47900.0,16.9692,16.9692,16.9433,16.9606,47900.0
2014-01-07 14:20:00,19.66,19.66,19.64,19.65,33500.0,16.9606,16.9606,16.9433,16.952,33500.0
2014-01-07 14:25:00,19.64,19.67,19.63,19.65,68300.0,16.9433,16.9692,16.9347,16.952,68300.0
2014-01-07 14:30:00,19.65,19.68,19.62,19.62,146300.0,16.952,16.9779,16.9261,16.9261,146300.0
2014-01-07 14:35:00,19.62,19.63,19.55,19.56,309800.0,16.9261,16.9347,16.8657,16.8743,309800.0
2014-01-07 14:40:00,19.56,19.59,19.56,19.57,82400.0,16.8743,16.9002,16.8743,16.883,82400.0
2014-01-07 14:45:00,19.57,19.6,19.57,19.58,105300.0,16.883,16.9088,16.883,16.8916,105300.0
2014-01-07 14:50:00,19.58,19.6,19.57,19.6,76600.0,16.8916,16.9088,16.883,16.9088,76600.0
2014-01-07 14:55:00,19.59,19.62,19.56,19.61,162300.0,16.9002,16.9261,16.8743,16.9175,162300.0
2014-01-07 15:00:00,19.61,19.61,19.56,19.56,79200.0,16.9175,16.9175,16.8743,16.8743,79200.0
2014-01-07 15:05:00,19.57,19.58,19.55,19.58,104800.0,16.883,16.8916,16.8657,16.8916,104800.0
2014-01-07 15:10:00,19.58,19.59,19.57,19.57,66800.0,16.8916,16.9002,16.883,16.883,66800.0
2014-01-07 15:15:00,19.57,19.57,19.52,19.55,172900.0,16.883,16.883,16.8398,16.8657,172900.0
2014-01-07 15:20:00,19.55,19.55,19.54,19.55,31300.0,16.8657,16.8657,16.8571,16.8657,31300.0
2014-01-07 15:25:00,19.55,19.56,19.55,19.55,59900.0,16.8657,16.8743,16.8657,16.8657,59900.0
2014-01-07 15:30:00,19.55,19.56,19.54,19.54,204500.0,16.8657,16.8743,16.8571,16.8571,204500.0
2014-01-07 15:35:00,19.54,19.55,19.48,19.51,253500.0,16.8571,16.8657,16.8053,16.8312,253500.0
2014-01-07 15:40:00,19.51,19.6,19.51,19.59,143700.0,16.8312,16.9088,16.8312,16.9002,143700.0
2014-01-07 15:45:00,19.59,19.59,19.55,19.55,207900.0,16.9002,16.9002,16.8657,16.8657,207900.0
2014-01-07 15:50:00,19.55,19.55,19.53,19.55,273100.0,16.8657,16.8657,16.8484,16.8657,273100.0
2014-01-07 15:55:00,19.54,19.55,19.52,19.53,413800.0,16.8571,16.8657,16.8398,16.8484,413800.0
2014-01-08 09:30:00,19.51,19.58,19.43,19.47,122800.0,16.8312,16.8916,16.7622,16.7967,122800.0
2014-01-08 09:35:00,19.48,19.54,19.42,19.52,62100.0,16.8053,16.8571,16.7536,16.8398,62100.0
2014-01-08 09:40:00,19.53,19.54,19.42,19.42,97700.0,16.8484,16.8571,16.7536,16.7536,97700.0
2014-01-08 09:45:00,19.42,19.45,19.36,19.44,132300.0,16.7536,16.7794,16.7018,16.7708,132300.0
2014-01-08 09:50:00,19.45,19.5,19.36,19.5,107800.0,16.7794,16.8226,16.7018,16.8226,107800.0
2014-01-08 09:55:00,19.49,19.52,19.46,19.5,52900.0,16.8139,16.8398,16.7881,16.8226,52900.0
2014-01-08 10:00:00,19.5,19.5,19.46,19.48,99300.0,16.8226,16.8226,16.7881,16.8053,99300.0
2014-01-08 10:05:00,19.48,19.51,19.47,19.47,85600.0,16.8053,16.8312,16.7967,16.7967,85600.0
2014-01-08 10:10:00,19.48,19.54,19.47,19.52,70500.0,16.8053,16.8571,16.7967,16.8398,70500.0
2014-01-08 10:15:00,19.53,19.55,19.48,19.52,96600.0,16.8484,16.8657,16.8053,16.8398,96600.0
2014-01-08 10:20:00,19.53,19.64,19.53,19.62,119300.0,16.8484,16.9433,16.8484,16.9261,119300.0
2014-01-08 10:25:00,19.63,19.69,19.62,19.69,96500.0,16.9347,16.9865,16.9261,16.9865,96500.0
2014-01-08 10:30:00,19.69,19.8,19.69,19.8,110100.0,16.9865,17.0814,16.9865,17.0814,110100.0
2014-01-08 10:35:00,19.79,19.86,19.71,19.71,194600.0,17.0727,17.1331,17.0037,17.0037,194600.0
2014-01-08 10:40:00,19.71,19.72,19.68,19.7,129600.0,17.0037,17.0124,16.9779,16.9951,129600.0
2014-01-08 10:45:00,19.7,19.78,19.69,19.78,48100.0,16.9951,17.0641,16.9865,17.0641,48100.0
2014-01-08 10:50:00,19.77,19.86,19.77,19.82,204900.0,17.0555,17.1331,17.0555,17.0986,204900.0
2014-01-08 10:55:00,19.81,19.83,19.78,19.8,110700.0,17.09,17.1073,17.0641,17.0814,110700.0
2014-01-08 11:00:00,19.8,19.91,19.8,19.89,118300.0,17.0814,17.1763,17.0814,17.159,118300.0
2014-01-08 11:05:00,19.89,19.89,19.76,19.76,177500.0,17.159,17.159,17.0469,17.0469,177500.0
2014-01-08 11:10:00,19.76,19.77,19.69,19.71,109500.0,17.0469,17.0555,16.9865,17.0037,109500.0
2014-01-08 11:15:00,19.71,19.74,19.69,19.7,73400.0,17.0037,17.0296,16.9865,16.9951,73400.0
2014-01-08 11:20:00,19.7,19.77,19.69,19.77,55500.0,16.9951,17.0555,16.9865,17.0555,55500.0
2014-01-08 11:25:00,19.77,19.79,19.75,19.76,60500.0,17.0555,17.0727,17.0382,17.0469,60500.0
2014-01-08 11:30:00,19.76,19.81,19.74,19.81,29100.0,17.0469,17.09,17.0296,17.09,29100.0
2014-01-08 11:35:00,19.82,19.85,19.8,19.85,58400.0,17.0986,17.1245,17.0814,17.1245,58400.0
2014-01-08 11:40:00,19.86,19.9,19.86,19.88,61900.0,17.1331,17.1676,17.1331,17.1504,61900.0
2014-01-08 11:45:00,19.88,19.89,19.79,19.8,61500.0,17.1504,17.159,17.0727,17.0814,61500.0
2014-01-08 11:50:00,19.8,19.8,19.77,19.79,38900.0,17.0814,17.0814,17.0555,17.0727,38900.0
2014-01-08 11:55:00,19.79,19.86,19.79,19.86,25800.0,17.0727,17.1331,17.0727,17.1331,25800.0
2014-01-08 12:00:00,19.85,19.85,19.79,19.79,43400.0,17.1245,17.1245,17.0727,17.0727,43400.0
2014-01-08 12:05:00,19.79,19.8,19.78,19.79,30400.0,17.0727,17.0814,17.0641,17.0727,30400.0
2014-01-08 12:10:00,19.79,19.8,19.79,19.79,27000.0,17.0727,17.0814,17.0727,17.0727,27000.0
2014-01-08 12:15:00,19.79,19.83,19.79,19.82,27200.0,17.0727,17.1073,17.0727,17.0986,27200.0
2014-01-08 12:20:00,19.82,19.82,19.75,19.77,85000.0,17.0986,17.0986,17.0382,17.0555,85000.0
2014-01-08 12:25:00,19.77,19.81,19.76,19.79,15300.0,17.0555,17.09,17.0469,17.0727,15300.0
2014-01-08 12:30:00,19.8,19.8,19.72,19.72,36400.0,17.0814,17.0814,17.0124,17.0124,36400.0
2014-01-08 12:35:00,19.72,19.72,19.67,19.68,61500.0,17.0124,17.0124,16.9692,16.9779,61500.0
2014-01-08 12:40:00,19.68,19.7,19.67,19.7,30500.0,16.9779,16.9951,16.9692,16.9951,30500.0
2014-01-08 12:45:00,19.7,19.72,19.7,19.71,27600.0,16.9951,17.0124,16.9951,17.0037,27600.0
2014-01-08 12:50:00,19.71,19.72,19.71,19.72,9900.0,17.0037,17.0124,17.0037,17.0124,9900.0
2014-01-08 12:55:00,19.72,19.74,19.7,19.74,37700.0,17.0124,17.0296,16.9951,17.0296,37700.0
2014-01-08 13:00:00,19.73,19.77,19.73,19.75,20500.0,17.021,17.0555,17.021,17.0382,20500.0
2014-01-08 13:05:00,19.76,19.8,19.76,19.79,29100.0,17.0469,17.0814,17.0469,17.0727,29100.0
2014-01-08 13:10:00,19.79,19.79,19.76,19.76,26300.0,17.0727,17.0727,17.0469,17.0469,26300.0
2014-01-08 13:15:00,19.77,19.77,19.7,19.75,134000.0,17.0555,17.0555,16.9951,17.0382,134000.0
2014-01-08 13:20:00,19.74,19.75,19.68,19.7,69800.0,17.0296,17.0382,16.9779,16.9951,69800.0
2014-01-08 13:25:00,19.7,19.7,19.66,19.67,46500.0,16.9951,16.9951,16.9606,16.9692,46500.0
2014-01-08 13:30:00,19.68,19.7,19.67,19.68,40200.0,16.9779,16.9951,16.9692,16.9779,40200.0
2014-01-08 13:35:00,19.68,19.69,19.62,19.63,46100.0,16.9779,16.9865,16.9261,16.9347,46100.0
2014-01-08 13:40:00,19.62,19.65,19.61,19.61,56900.0,16.9261,16.952,16.9175,16.9175,56900.0
2014-01-08 13:45:00,19.61,19.64,19.58,19.64,66300.0,16.9175,16.9433,16.8916,16.9433,66300.0
2014-01-08 13:50:00,19.63,19.69,19.63,19.69,28800.0,16.9347,16.9865,16.9347,16.9865,28800.0
2014-01-08 13:55:00,19.69,19.69,19.63,19.64,50500.0,16.9865,16.9865,16.9347,16.9433,50500.0
2014-01-08 14:00:00,19.63,19.69,19.6,19.65,192100.0,16.9347,16.9865,16.9088,16.952,192100.0
2014-01-08 14:05:00,19.66,19.67,19.53,19.56,81300.0,16.9606,16.9692,16.8484,16.8743,81300.0
2014-01-08 14:10:00,19.55,19.63,19.55,19.61,60600.0,16.8657,16.9347,16.8657,16.9175,60600.0
2014-01-08 14:15:00,19.62,19.68,19.61,19.65,122100.0,16.9261,16.9779,16.9175,16.952,122100.0
2014-01-08 14:20:00,19.65,19.71,19.62,19.64,92900.0,16.952,17.0037,16.9261,16.9433,92900.0
2014-01-08 14:25:00,19.64,19.64,19.59,19.6,55700.0,16.9433,16.9433,16.9002,16.9088,55700.0
2014-01-08 14:30:00,19.6,19.68,19.58,19.68,52700.0,16.9088,16.9779,16.8916,16.9779,52700.0
2014-01-08 14:35:00,19.68,19.69,19.62,19.62,65400.0,16.9779,16.9865,16.9261,16.9261,65400.0
2014-01-08 14:40:00,19.62,19.64,19.6,19.63,61900.0,16.9261,16.9433,16.9088,16.9347,61900.0
2014-01-08 14:45:00,19.63,19.66,19.62,19.63,55500.0,16.9347,16.9606,16.9261,16.9347,55500.0
2014-01-08 14:50:00,19.63,19.66,19.63,19.64,46900.0,16.9347,16.9606,16.9347,16.9433,46900.0
2014-01-08 14:55:00,19.64,19.66,19.64,19.66,48800.0,16.9433,16.9606,16.9433,16.9606,48800.0
2014-01-08 15:00:00,19.67,19.68,19.65,19.65,68300.0,16.9692,16.9779,16.952,16.952,68300.0
2014-01-08 15:05:00,19.65,19.66,19.62,19.64,87900.0,16.952,16.9606,16.9261,16.9433,87900.0
2014-01-08 15:10:00,19.64,19.65,19.64,19.65,33100.0,16.9433,16.952,16.9433,16.952,33100.0
2014-01-08 15:15:00,19.65,19.67,19.64,19.64,64300.0,16.952,16.9692,16.9433,16.9433,64300.0
2014-01-08 15:20:00,19.64,19.65,19.62,19.64,50700.0,16.9433,16.952,16.9261,16.9433,50700.0
2014-01-08 15:25:00,19.64,19.64,19.62,19.62,82100.0,16.9433,16.9433,16.9261,16.9261,82100.0
2014-01-08 15:30:00,19.63,19.66,19.62,19.66,139100.0,16.9347,16.9606,16.9261,16.9606,139100.0
2014-01-08 15:35:00,19.66,19.71,19.65,19.71,199300.0,16.9606,17.0037,16.952,17.0037,199300.0
2014-01-08 15:40:00,19.71,19.71,19.68,19.7,96800.0,17.0037,17.0037,16.9779,16.9951,96800.0
2014-01-08 15:45:00,19.7,19.71,19.68,19.68,293600.0,16.9951,17.0037,16.9779,16.9779,293600.0
2014-01-08 15:50:00,19.68,19.71,19.66,19.7,184900.0,16.9779,17.0037,16.9606,16.9951,184900.0
2014-01-08 15:55:00,19.71,19.78,19.69,19.77,695200.0,17.0037,17.0641,16.9865,17.0555,695200.0
2014-01-09 09:30:00,19.87,19.9,19.8,19.86,99600.0,17.1418,17.1676,17.0814,17.1331,99600.0
2014-01-09 09:35:00,19.87,19.9,19.76,19.8,23200.0,17.1418,17.1676,17.0469,17.0814,23200.0
2014-01-09 09:40:00,19.81,19.81,19.66,19.77,75500.0,17.09,17.09,16.9606,17.0555,75500.0
2014-01-09 09:45:00,19.78,19.87,19.78,19.82,53100.0,17.0641,17.1418,17.0641,17.0986,53100.0
2014-01-09 09:50:00,19.83,19.84,19.78,19.83,48500.0,17.1073,17.1159,17.0641,17.1073,48500.0
2014-01-09 09:55:00,19.82,19.84,19.73,19.76,58700.0,17.0986,17.1159,17.021,17.0469,58700.0
2014-01-09 10:00:00,19.76,19.77,19.66,19.69,67000.0,17.0469,17.0555,16.9606,16.9865,67000.0
2014-01-09 10:05:00,19.69,19.72,19.66,19.69,77400.0,16.9865,17.0124,16.9606,16.9865,77400.0
2014-01-09 10:10:00,19.69,19.72,19.66,19.71,91000.0,16.9865,17.0124,16.9606,17.0037,91000.0
2014-01-09 10:15:00,19.71,19.72,19.67,19.68,43600.0,17.0037,17.0124,16.9692,16.9779,43600.0
2014-01-09 10:20:00,19.69,19.69,19.62,19.64,98700.0,16.9865,16.9865,16.9261,16.9433,98700.0
2014-01-09 10:25:00,19.65,19.65,19.59,19.62,55400.0,16.952,16.952,16.9002,16.9261,55400.0
2014-01-09 10:30:00,19.62,19.65,19.54,19.54,128400.0,16.9261,16.952,16.8571,16.8571,128400.0
2014-01-09 10:35:00,19.54,19.56,19.52,19.54,89200.0,16.8571,16.8743,16.8398,16.8571,89200.0
2014-01-09 10:40:00,19.54,19.56,19.5,19.5,62100.0,16.8571,16.8743,16.8226,16.8226,62100.0
2014-01-09 10:45:00,19.5,19.54,19.49,19.53,50000.0,16.8226,16.8571,16.8139,16.8484,50000.0
2014-01-09 10:50:00,19.53,19.54,19.49,19.51,119800.0,16.8484,16.8571,16.8139,16.8312,119800.0
2014-01-09 10:55:00,19.51,19.52,19.49,19.52,77100.0,16.8312,16.8398,16.8139,16.8398,77100.0
2014-01-09 11:00:00,19.51,19.52,19.47,19.51,94500.0,16.8312,16.8398,16.7967,16.8312,94500.0
2014-01-09 11:05:00,19.5,19.52,19.48,19.5,83100.0,16.8226,16.8398,16.8053,16.8226,83100.0
2014-01-09 11:10:00,19.5,19.51,19.48,19.49,98200.0,16.8226,16.8312,16.8053,16.8139,98200.0
2014-01-09 11:15:00,19.49,19.54,19.48,19.54,56100.0,16.8139,16.8571,16.8053,16.8571,56100.0
2014-01-09 11:20:00,19.54,19.55,19.51,19.53,70000.0,16.8571,16.8657,16.8312,16.8484,70000.0
2014-01-09 11:25:00,19.53,19.55,19.51,19.54,63400.0,16.8484,16.8657,16.8312,16.8571,63400.0
2014-01-09 11:30:00,19.53,19.55,19.49,19.53,89300.0,16.8484,16.8657,16.8139,16.8484,89300.0
2014-01-09 11:35:00,19.53,19.57,19.52,19.55,76800.0,16.8484,16.883,16.8398,16.8657,76800.0
2014-01-09 11:40:00,19.55,19.62,19.55,19.6,53000.0,16.8657,16.9261,16.8657,16.9088,53000.0
2014-01-09 11:45:00,19.59,19.6,19.55,19.55,27100.0,16.9002,16.9088,16.8657,16.8657,27100.0
2014-01-09 11:50:00,19.55,19.57,19.54,19.55,36800.0,16.8657,16.883,16.8571,16.8657,36800.0
2014-01-09 11:55:00,19.55,19.56,19.52,19.56,34400.0,16.8657,16.8743,16.8398,16.8743,34400.0
2014-01-09 12:00:00,19.55,19.57,19.54,19.55,23600.0,16.8657,16.883,16.8571,16.8657,23600.0
2014-01-09 12:05:00,19.55,19.57,19.54,19.57,26800.0,16.8657,16.883,16.8571,16.883,26800.0
2014-01-09 12:10:00,19.56,19.57,19.54,19.55,33800.0,16.8743,16.883,16.8571,16.8657,33800.0
2014-01-09 12:15:00,19.56,19.56,19.53,19.53,25300.0,16.8743,16.8743,16.8484,16.8484,25300.0
2014-01-09 12:20:00,19.54,19.57,19.54,19.56,50700.0,16.8571,16.883,16.8571,16.8743,50700.0
2014-01-09 12:25:00,19.56,19.58,19.56,19.57,34900.0,16.8743,16.8916,16.8743,16.883,34900.0
2014-01-09 12:30:00,19.56,19.61,19.56,19.59,60200.0,16.8743,16.9175,16.8743,16.9002,60200.0
2014-01-09 12:35:00,19.6,19.62,19.59,19.6,33800.0,16.9088,16.9261,16.9002,16.9088,33800.0
2014-01-09 12:40:00,19.6,19.62,19.6,19.6,27800.0,16.9088,16.9261,16.9088,16.9088,27800.0
2014-01-09 12:45:00,19.6,19.6,19.58,19.58,29600.0,16.9088,16.9088,16.8916,16.8916,29600.0
2014-01-09 12:50:00,19.58,19.6,19.56,19.59,66200.0,16.8916,16.9088,16.8743,16.9002,66200.0
2014-01-09 12:55:00,19.6,19.63,19.58,19.63,43300.0,16.9088,16.9347,16.8916,16.9347,43300.0
2014-01-09 13:00:00,19.62,19.64,19.61,19.62,28900.0,16.9261,16.9433,16.9175,16.9261,28900.0
2014-01-09 13:05:00,19.63,19.67,19.63,19.67,24900.0,16.9347,16.9692,16.9347,16.9692,24900.0
2014-01-09 13:10:00,19.67,19.68,19.66,19.68,42900.0,16.9692,16.9779,16.9606,16.9779,42900.0
2014-01-09 13:15:00,19.68,19.68,19.66,19.66,52100.0,16.9779,16.9779,16.9606,16.9606,52100.0
2014-01-09 13:20:00,19.67,19.69,19.67,19.68,82100.0,16.9692,16.9865,16.9692,16.9779,82100.0
2014-01-09 13:25:00,19.69,19.77,19.68,19.75,49900.0,16.9865,17.0555,16.9779,17.0382,49900.0
2014-01-09 13:30:00,19.75,19.76,19.73,19.73,33800.0,17.0382,17.0469,17.021,17.021,33800.0
2014-01-09 13:35:00,19.73,19.73,19.68,19.7,27900.0,17.021,17.021,16.9779,16.9951,27900.0
2014-01-09 13:40:00,19.71,19.72,19.7,19.7,18700.0,17.0037,17.0124,16.9951,16.9951,18700.0
2014-01-09 13:45:00,19.7,19.7,19.68,19.69,20400.0,16.9951,16.9951,16.9779,16.9865,20400.0
2014-01-09 13:50:00,19.69,19.69,19.66,19.67,13300.0,16.9865,16.9865,16.9606,16.9692,13300.0
2014-01-09 13:55:00,19.67,19.7,19.66,19.67,34400.0,16.9692,16.9951,16.9606,16.9692,34400.0
2014-01-09 14:00:00,19.68,19.68,19.63,19.63,34500.0,16.9779,16.9779,16.9347,16.9347,34500.0
2014-01-09 14:05:00,19.63,19.64,19.63,19.63,28900.0,16.9347,16.9433,16.9347,16.9347,28900.0
2014-01-09 14:10:00,19.63,19.67,19.62,19.66,29000.0,16.9347,16.9692,16.9261,16.9606,29000.0
2014-01-09 14:15:00,19.66,19.68,19.64,19.68,19700.0,16.9606,16.9779,16.9433,16.9779,19700.0
2014-01-09 14:20:00,19.68,19.7,19.66,19.68,45100.0,16.9779,16.9951,16.9606,16.9779,45100.0
2014-01-09 14:25:00,19.68,19.68,19.66,19.68,22500.0,16.9779,16.9779,16.9606,16.9779,22500.0
2014-01-09 14:30:00,19.67,19.68,19.66,19.68,18200.0,16.9692,16.9779,16.9606,16.9779,18200.0
2014-01-09 14:35:00,19.67,19.71,19.66,19.7,27100.0,16.9692,17.0037,16.9606,16.9951,27100.0
2014-01-09 14:40:00,19.7,19.75,19.69,19.74,53200.0,16.9951,17.0382,16.9865,17.0296,53200.0
2014-01-09 14:45:00,19.74,19.76,19.74,19.75,45700.0,17.0296,17.0469,17.0296,17.0382,45700.0
2014-01-09 14:50:00,19.75,19.78,19.74,19.77,47300.0,17.0382,17.0641,17.0296,17.0555,47300.0
2014-01-09 14:55:00,19.77,19.77,19.74,19.75,37000.0,17.0555,17.0555,17.0296,17.0382,37000.0
2014-01-09 15:00:00,19.75,19.76,19.73,19.76,103600.0,17.0382,17.0469,17.021,17.0469,103600.0
2014-01-09 15:05:00,19.75,19.78,19.74,19.78,36000.0,17.0382,17.0641,17.0296,17.0641,36000.0
2014-01-09 15:10:00,19.78,19.81,19.77,19.79,104100.0,17.0641,17.09,17.0555,17.0727,104100.0
2014-01-09 15:15:00,19.79,19.83,19.79,19.8,117900.0,17.0727,17.1073,17.0727,17.0814,117900.0
2014-01-09 15:20:00,19.81,19.81,19.79,19.8,66500.0,17.09,17.09,17.0727,17.0814,66500.0
2014-01-09 15:25:00,19.8,19.83,19.8,19.82,90100.0,17.0814,17.1073,17.0814,17.0986,90100.0
2014-01-09 15:30:00,19.82,19.85,19.82,19.83,154900.0,17.0986,17.1245,17.0986,17.1073,154900.0
2014-01-09 15:35:00,19.83,19.85,19.81,19.84,201900.0,17.1073,17.1245,17.09,17.1159,201900.0
2014-01-09 15:40:00,19.83,19.84,19.81,19.83,87000.0,17.1073,17.1159,17.09,17.1073,87000.0
2014-01-09 15:45:00,19.82,19.83,19.81,19.82,67600.0,17.0986,17.1073,17.09,17.0986,67600.0
2014-01-09 15:50:00,19.82,19.82,19.78,19.79,150100.0,17.0986,17.0986,17.0641,17.0727,150100.0
2014-01-09 15:55:00,19.79,19.8,19.78,19.79,194700.0,17.0727,17.0814,17.0641,17.0727,194700.0
2014-01-10 09:30:00,19.73,19.91,19.69,19.9,335000.0,17.021,17.1763,16.9865,17.1676,335000.0
2014-01-10 09:35:00,19.89,20.05,19.89,20.03,566000.0,17.159,17.2971,17.159,17.2798,566000.0
2014-01-10 09:40:00,20.02,20.1,20.0,20.04,211900.0,17.2712,17.3402,17.2539,17.2884,211900.0
2014-01-10 09:45:00,20.04,20.14,20.0,20.09,132300.0,17.2884,17.3747,17.2539,17.3316,132300.0
2014-01-10 09:50:00,20.07,20.13,20.03,20.09,206300.0,17.3143,17.3661,17.2798,17.3316,206300.0
2014-01-10 09:55:00,20.1,20.16,20.03,20.04,198500.0,17.3402,17.3919,17.2798,17.2884,198500.0
2014-01-10 10:00:00,20.04,20.05,19.94,20.05,319900.0,17.2884,17.2971,17.2022,17.2971,319900.0
2014-01-10 10:05:00,20.05,20.14,20.03,20.14,414400.0,17.2971,17.3747,17.2798,17.3747,414400.0
2014-01-10 10:10:00,20.14,20.14,20.1,20.14,273400.0,17.3747,17.3747,17.3402,17.3747,273400.0
2014-01-10 10:15:00,20.14,20.24,20.13,20.22,355900.0,17.3747,17.461,17.3661,17.4437,355900.0
2014-01-10 10:20:00,20.22,20.26,20.18,20.21,192900.0,17.4437,17.4782,17.4092,17.4351,192900.0
2014-01-10 10:25:00,20.21,20.23,20.15,20.15,93100.0,17.4351,17.4523,17.3833,17.3833,93100.0
2014-01-10 10:30:00,20.15,20.19,20.14,20.19,191700.0,17.3833,17.4178,17.3747,17.4178,191700.0
2014-01-10 10:35:00,20.19,20.23,20.18,20.21,108400.0,17.4178,17.4523,17.4092,17.4351,108400.0
2014-01-10 10:40:00,20.22,20.22,20.16,20.2,412000.0,17.4437,17.4437,17.3919,17.4265,412000.0
2014-01-10 10:45:00,20.2,20.27,20.2,20.25,173700.0,17.4265,17.4868,17.4265,17.4696,173700.0
2014-01-10 10:50:00,20.25,20.34,20.25,20.28,175300.0,17.4696,17.5472,17.4696,17.4955,175300.0
2014-01-10 10:55:00,20.28,20.3,20.27,20.28,45000.0,17.4955,17.5127,17.4868,17.4955,45000.0
2014-01-10 11:00:00,20.28,20.3,20.25,20.25,91400.0,17.4955,17.5127,17.4696,17.4696,91400.0
2014-01-10 11:05:00,20.26,20.29,20.24,20.24,122300.0,17.4782,17.5041,17.461,17.461,122300.0
2014-01-10 11:10:00,20.25,20.26,20.22,20.23,73900.0,17.4696,17.4782,17.4437,17.4523,73900.0
2014-01-10 11:15:00,20.23,20.28,20.23,20.26,76100.0,17.4523,17.4955,17.4523,17.4782,76100.0
2014-01-10 11:20:00,20.26,20.32,20.24,20.29,139800.0,17.4782,17.53,17.461,17.5041,139800.0
2014-01-10 11:25:00,20.29,20.32,20.27,20.32,257000.0,17.5041,17.53,17.4868,17.53,257000.0
2014-01-10 11:30:00,20.32,20.42,20.32,20.4,334900.0,17.53,17.6162,17.53,17.599,334900.0
2014-01-10 11:35:00,20.39,20.43,20.38,20.38,301800.0,17.5904,17.6249,17.5817,17.5817,301800.0
2014-01-10 11:40:00,20.38,20.41,20.35,20.37,207200.0,17.5817,17.6076,17.5559,17.5731,207200.0
2014-01-10 11:45:00,20.37,20.4,20.34,20.4,82600.0,17.5731,17.599,17.5472,17.599,82600.0
2014-01-10 11:50:00,20.39,20.41,20.38,20.4,32800.0,17.5904,17.6076,17.5817,17.599,32800.0
2014-01-10 11:55:00,20.39,20.4,20.35,20.37,68300.0,17.5904,17.599,17.5559,17.5731,68300.0
2014-01-10 12:00:00,20.37,20.37,20.3,20.32,101000.0,17.5731,17.5731,17.5127,17.53,101000.0
2014-01-10 12:05:00,20.31,20.38,20.3,20.35,61500.0,17.5214,17.5817,17.5127,17.5559,61500.0
2014-01-10 12:10:00,20.34,20.35,20.27,20.28,72300.0,17.5472,17.5559,17.4868,17.4955,72300.0
2014-01-10 12:15:00,20.27,20.31,20.27,20.28,71900.0,17.4868,17.5214,17.4868,17.4955,71900.0
2014-01-10 12:20:00,20.28,20.29,20.24,20.27,48200.0,17.4955,17.5041,17.461,17.4868,48200.0
2014-01-10 12:25:00,20.26,20.3,20.24,20.25,44200.0,17.4782,17.5127,17.461,17.4696,44200.0
2014-01-10 12:30:00,20.24,20.27,20.21,20.21,83500.0,17.461,17.4868,17.4351,17.4351,83500.0
2014-01-10 12:35:00,20.22,20.24,20.18,20.18,39800.0,17.4437,17.461,17.4092,17.4092,39800.0
2014-01-10 12:40:00,20.18,20.23,20.16,20.21,106100.0,17.4092,17.4523,17.3919,17.4351,106100.0
2014-01-10 12:45:00,20.21,20.22,20.18,20.21,41200.0,17.4351,17.4437,17.4092,17.4351,41200.0
2014-01-10 12:50:00,20.21,20.23,20.18,20.22,114500.0,17.4351,17.4523,17.4092,17.4437,114500.0
2014-01-10 12:55:00,20.22,20.24,20.21,20.23,24400.0,17.4437,17.461,17.4351,17.4523,24400.0
2014-01-10 13:00:00,20.23,20.23,20.2,20.22,22200.0,17.4523,17.4523,17.4265,17.4437,22200.0
2014-01-10 13:05:00,20.21,20.22,20.2,20.2,21600.0,17.4351,17.4437,17.4265,17.4265,21600.0
2014-01-10 13:10:00,20.2,20.22,20.19,20.19,69900.0,17.4265,17.4437,17.4178,17.4178,69900.0
2014-01-10 13:15:00,20.2,20.21,20.16,20.17,27000.0,17.4265,17.4351,17.3919,17.4006,27000.0
2014-01-10 13:20:00,20.18,20.22,20.17,20.21,31700.0,17.4092,17.4437,17.4006,17.4351,31700.0
2014-01-10 13:25:00,20.21,20.25,20.2,20.25,35100.0,17.4351,17.4696,17.4265,17.4696,35100.0
2014-01-10 13:30:00,20.25,20.28,20.24,20.25,56600.0,17.4696,17.4955,17.461,17.4696,56600.0
2014-01-10 13:35:00,20.24,20.26,20.24,20.26,36000.0,17.461,17.4782,17.461,17.4782,36000.0
2014-01-10 13:40:00,20.26,20.28,20.26,20.27,20500.0,17.4782,17.4955,17.4782,17.4868,20500.0
2014-01-10 13:45:00,20.27,20.27,20.23,20.23,27700.0,17.4868,17.4868,17.4523,17.4523,27700.0
2014-01-10 13:50:00,20.23,20.27,20.2,20.2,295100.0,17.4523,17.4868,17.4265,17.4265,295100.0
2014-01-10 13:55:00,20.21,20.21,20.17,20.2,141800.0,17.4351,17.4351,17.4006,17.4265,141800.0
2014-01-10 14:00:00,20.21,20.26,20.21,20.25,102100.0,17.4351,17.4782,17.4351,17.4696,102100.0
2014-01-10 14:05:00,20.25,20.25,20.21,20.23,66800.0,17.4696,17.4696,17.4351,17.4523,66800.0
2014-01-10 14:10:00,20.25,20.25,20.23,20.25,114400.0,17.4696,17.4696,17.4523,17.4696,114400.0
2014-01-10 14:15:00,20.25,20.26,20.24,20.24,78700.0,17.4696,17.4782,17.461,17.461,78700.0
2014-01-10 14:20:00,20.25,20.26,20.19,20.19,48900.0,17.4696,17.4782,17.4178,17.4178,48900.0
2014-01-10 14:25:00,20.2,20.23,20.19,20.23,120300.0,17.4265,17.4523,17.4178,17.4523,120300.0
2014-01-10 14:30:00,20.22,20.23,20.2,20.2,95800.0,17.4437,17.4523,17.4265,17.4265,95800.0
2014-01-10 14:35:00,20.19,20.2,20.13,20.14,71400.0,17.4178,17.4265,17.3661,17.3747,71400.0
2014-01-10 14:40:00,20.13,20.14,20.11,20.11,38200.0,17.3661,17.3747,17.3488,17.3488,38200.0
2014-01-10 14:45:00,20.1,20.13,20.1,20.12,49200.0,17.3402,17.3661,17.3402,17.3574,49200.0
2014-01-10 14:50:00,20.12,20.12,20.09,20.11,61700.0,17.3574,17.3574,17.3316,17.3488,61700.0
2014-01-10 14:55:00,20.11,20.13,20.1,20.12,57300.0,17.3488,17.3661,17.3402,17.3574,57300.0
2014-01-10 15:00:00,20.13,20.18,20.13,20.15,80000.0,17.3661,17.4092,17.3661,17.3833,80000.0
2014-01-10 15:05:00,20.15,20.18,20.14,20.16,37800.0,17.3833,17.4092,17.3747,17.3919,37800.0
2014-01-10 15:10:00,20.16,20.18,20.15,20.15,35000.0,17.3919,17.4092,17.3833,17.3833,35000.0
2014-01-10 15:15:00,20.15,20.17,20.14,20.16,98000.0,17.3833,17.4006,17.3747,17.3919,98000.0
2014-01-10 15:20:00,20.15,20.16,20.14,20.14,75500.0,17.3833,17.3919,17.3747,17.3747,75500.0
2014-01-10 15:25:00,20.15,20.15,20.13,20.13,127100.0,17.3833,17.3833,17.3661,17.3661,127100.0
2014-01-10 15:30:00,20.13,20.19,20.13,20.16,159000.0,17.3661,17.4178,17.3661,17.3919,159000.0
2014-01-10 15:35:00,20.16,20.16,20.14,20.15,123900.0,17.3919,17.3919,17.3747,17.3833,123900.0
2014-01-10 15:40:00,20.15,20.16,20.14,20.15,85700.0,17.3833,17.3919,17.3747,17.3833,85700.0
2014-01-10 15:45:00,20.16,20.16,20.1,20.1,190500.0,17.3919,17.3919,17.3402,17.3402,190500.0
2014-01-10 15:50:00,20.11,20.12,20.09,20.1,248300.0,17.3488,17.3574,17.3316,17.3402,248300.0
2014-01-10 15:55:00,20.11,20.16,20.09,20.16,756300.0,17.3488,17.3919,17.3316,17.3919,756300.0
2014-01-13 09:30:00,20.0,20.01,19.71,19.79,253800.0,17.2539,17.2625,17.0037,17.0727,253800.0
2014-01-13 09:35:00,19.79,19.85,19.68,19.83,144500.0,17.0727,17.1245,16.9779,17.1073,144500.0
2014-01-13 09:40:00,19.82,19.82,19.73,19.76,122500.0,17.0986,17.0986,17.021,17.0469,122500.0
2014-01-13 09:45:00,19.76,19.76,19.65,19.67,166400.0,17.0469,17.0469,16.952,16.9692,166400.0
2014-01-13 09:50:00,19.68,19.7,19.63,19.68,111600.0,16.9779,16.9951,16.9347,16.9779,111600.0
2014-01-13 09:55:00,19.67,19.7,19.63,19.65,154700.0,16.9692,16.9951,16.9347,16.952,154700.0
2014-01-13 10:00:00,19.66,19.66,19.58,19.62,217400.0,16.9606,16.9606,16.8916,16.9261,217400.0
2014-01-13 10:05:00,19.62,19.72,19.6,19.69,130800.0,16.9261,17.0124,16.9088,16.9865,130800.0
2014-01-13 10:10:00,19.69,19.7,19.65,19.67,77900.0,16.9865,16.9951,16.952,16.9692,77900.0
2014-01-13 10:15:00,19.67,19.72,19.67,19.71,51600.0,16.9692,17.0124,16.9692,17.0037,51600.0
2014-01-13 10:20:00,19.7,19.79,19.69,19.76,172200.0,16.9951,17.0727,16.9865,17.0469,172200.0
2014-01-13 10:25:00,19.76,19.83,19.76,19.81,125700.0,17.0469,17.1073,17.0469,17.09,125700.0
2014-01-13 10:30:00,19.81,19.83,19.79,19.82,90000.0,17.09,17.1073,17.0727,17.0986,90000.0
2014-01-13 10:35:00,19.83,19.87,19.8,19.8,45700.0,17.1073,17.1418,17.0814,17.0814,45700.0
2014-01-13 10:40:00,19.8,19.85,19.78,19.83,57500.0,17.0814,17.1245,17.0641,17.1073,57500.0
2014-01-13 10:45:00,19.83,19.89,19.83,19.87,44700.0,17.1073,17.159,17.1073,17.1418,44700.0
2014-01-13 10:50:00,19.87,19.91,19.86,19.87,53200.0,17.1418,17.1763,17.1331,17.1418,53200.0
2014-01-13 10:55:00,19.86,19.87,19.83,19.84,50400.0,17.1331,17.1418,17.1073,17.1159,50400.0
2014-01-13 11:00:00,19.84,19.84,19.78,19.78,60900.0,17.1159,17.1159,17.0641,17.0641,60900.0
2014-01-13 11:05:00,19.78,19.81,19.78,19.79,42700.0,17.0641,17.09,17.0641,17.0727,42700.0
2014-01-13 11:10:00,19.8,19.8,19.76,19.77,58000.0,17.0814,17.0814,17.0469,17.0555,58000.0
2014-01-13 11:15:00,19.78,19.78,19.74,19.76,107500.0,17.0641,17.0641,17.0296,17.0469,107500.0
2014-01-13 11:20:00,19.77,19.8,19.77,19.78,28500.0,17.0555,17.0814,17.0555,17.0641,28500.0
2014-01-13 11:25:00,19.79,19.79,19.73,19.75,66400.0,17.0727,17.0727,17.021,17.0382,66400.0
2014-01-13 11:30:00,19.75,19.75,19.7,19.7,82700.0,17.0382,17.0382,16.9951,16.9951,82700.0
2014-01-13 11:35:00,19.71,19.71,19.68,19.68,40700.0,17.0037,17.0037,16.9779,16.9779,40700.0
2014-01-13 11:40:00,19.68,19.72,19.68,19.72,49600.0,16.9779,17.0124,16.9779,17.0124,49600.0
2014-01-13 11:45:00,19.71,19.72,19.67,19.69,44700.0,17.0037,17.0124,16.9692,16.9865,44700.0
2014-01-13 11:50:00,19.69,19.69,19.66,19.68,41300.0,16.9865,16.9865,16.9606,16.9779,41300.0
2014-01-13 11:55:00,19.67,19.69,19.67,19.68,47300.0,16.9692,16.9865,16.9692,16.9779,47300.0
2014-01-13 12:00:00,19.68,19.69,19.64,19.66,130800.0,16.9779,16.9865,16.9433,16.9606,130800.0
2014-01-13 12:05:00,19.66,19.69,19.65,19.68,41500.0,16.9606,16.9865,16.952,16.9779,41500.0
2014-01-13 12:10:00,19.69,19.72,19.68,19.69,68500.0,16.9865,17.0124,16.9779,16.9865,68500.0
2014-01-13 12:15:00,19.69,19.71,19.68,19.71,35600.0,16.9865,17.0037,16.9779,17.0037,35600.0
2014-01-13 12:20:00,19.72,19.72,19.68,19.68,47600.0,17.0124,17.0124,16.9779,16.9779,47600.0
2014-01-13 12:25:00,19.68,19.68,19.62,19.63,90500.0,16.9779,16.9779,16.9261,16.9347,90500.0
2014-01-13 12:30:00,19.63,19.68,19.63,19.67,55700.0,16.9347,16.9779,16.9347,16.9692,55700.0
2014-01-13 12:35:00,19.67,19.68,19.64,19.65,48900.0,16.9692,16.9779,16.9433,16.952,48900.0
2014-01-13 12:40:00,19.65,19.68,19.63,19.63,58500.0,16.952,16.9779,16.9347,16.9347,58500.0
2014-01-13 12:45:00,19.64,19.65,19.6,19.61,77800.0,16.9433,16.952,16.9088,16.9175,77800.0
2014-01-13 12:50:00,19.61,19.62,19.59,19.61,148500.0,16.9175,16.9261,16.9002,16.9175,148500.0
2014-01-13 12:55:00,19.61,19.62,19.58,19.59,120100.0,16.9175,16.9261,16.8916,16.9002,120100.0
2014-01-13 13:00:00,19.59,19.65,19.57,19.64,104900.0,16.9002,16.952,16.883,16.9433,104900.0
2014-01-13 13:05:00,19.65,19.67,19.63,19.66,97000.0,16.952,16.9692,16.9347,16.9606,97000.0
2014-01-13 13:10:00,19.67,19.67,19.61,19.63,61700.0,16.9692,16.9692,16.9175,16.9347,61700.0
2014-01-13 13:15:00,19.63,19.63,19.57,19.6,55700.0,16.9347,16.9347,16.883,16.9088,55700.0
2014-01-13 13:20:00,19.61,19.66,19.6,19.65,61700.0,16.9175,16.9606,16.9088,16.952,61700.0
2014-01-13 13:25:00,19.65,19.65,19.59,19.62,78200.0,16.952,16.952,16.9002,16.9261,78200.0
2014-01-13 13:30:00,19.62,19.63,19.59,19.62,57700.0,16.9261,16.9347,16.9002,16.9261,57700.0
2014-01-13 13:35:00,19.63,19.64,19.6,19.61,50300.0,16.9347,16.9433,16.9088,16.9175,50300.0
2014-01-13 13:40:00,19.61,19.62,19.6,19.61,29000.0,16.9175,16.9261,16.9088,16.9175,29000.0
2014-01-13 13:45:00,19.61,19.61,19.57,19.59,67900.0,16.9175,16.9175,16.883,16.9002,67900.0
2014-01-13 13:50:00,19.6,19.61,19.58,19.6,53200.0,16.9088,16.9175,16.8916,16.9088,53200.0
2014-01-13 13:55:00,19.6,19.61,19.58,19.6,46300.0,16.9088,16.9175,16.8916,16.9088,46300.0
2014-01-13 14:00:00,19.6,19.61,19.57,19.57,59100.0,16.9088,16.9175,16.883,16.883,59100.0
2014-01-13 14:05:00,19.57,19.58,19.55,19.57,95000.0,16.883,16.8916,16.8657,16.883,95000.0
2014-01-13 14:10:00,19.57,19.58,19.55,19.56,59000.0,16.883,16.8916,16.8657,16.8743,59000.0
2014-01-13 14:15:00,19.56,19.56,19.52,19.53,67800.0,16.8743,16.8743,16.8398,16.8484,67800.0
2014-01-13 14:20:00,19.53,19.55,19.5,19.51,99300.0,16.8484,16.8657,16.8226,16.8312,99300.0
2014-01-13 14:25:00,19.52,19.53,19.51,19.53,43700.0,16.8398,16.8484,16.8312,16.8484,43700.0
2014-01-13 14:30:00,19.53,19.55,19.5,19.51,49400.0,16.8484,16.8657,16.8226,16.8312,49400.0
2014-01-13 14:35:00,19.51,19.51,19.49,19.5,144000.0,16.8312,16.8312,16.8139,16.8226,144000.0
2014-01-13 14:40:00,19.5,19.52,19.49,19.5,108700.0,16.8226,16.8398,16.8139,16.8226,108700.0
2014-01-13 14:45:00,19.5,19.52,19.49,19.51,118800.0,16.8226,16.8398,16.8139,16.8312,118800.0
2014-01-13 14:50:00,19.51,19.52,19.48,19.49,89400.0,16.8312,16.8398,16.8053,16.8139,89400.0
2014-01-13 14:55:00,19.5,19.5,19.45,19.45,55700.0,16.8226,16.8226,16.7794,16.7794,55700.0
2014-01-13 15:00:00,19.44,19.46,19.41,19.43,97500.0,16.7708,16.7881,16.7449,16.7622,97500.0
2014-01-13 15:05:00,19.43,19.43,19.39,19.41,133400.0,16.7622,16.7622,16.7277,16.7449,133400.0
2014-01-13 15:10:00,19.42,19.43,19.4,19.43,122200.0,16.7536,16.7622,16.7363,16.7622,122200.0
2014-01-13 15:15:00,19.42,19.44,19.39,19.41,114300.0,16.7536,16.7708,16.7277,16.7449,114300.0
2014-01-13 15:20:00,19.41,19.41,19.38,19.39,116800.0,16.7449,16.7449,16.719,16.7277,116800.0
2014-01-13 15:25:00,19.39,19.43,19.37,19.42,121800.0,16.7277,16.7622,16.7104,16.7536,121800.0
2014-01-13 15:30:00,19.41,19.42,19.35,19.35,171500.0,16.7449,16.7536,16.6932,16.6932,171500.0
2014-01-13 15:35:00,19.35,19.36,19.33,19.33,213300.0,16.6932,16.7018,16.6759,16.6759,213300.0
2014-01-13 15:40:00,19.33,19.34,19.28,19.29,255000.0,16.6759,16.6845,16.6328,16.6414,255000.0
2014-01-13 15:45:00,19.29,19.37,19.26,19.35,529700.0,16.6414,16.7104,16.6155,16.6932,529700.0
2014-01-13 15:50:00,19.36,19.4,19.35,19.39,243500.0,16.7018,16.7363,16.6932,16.7277,243500.0
2014-01-13 15:55:00,19.38,19.41,19.38,19.41,565200.0,16.719,16.7449,16.719,16.7449,565200.0
2014-01-14 09:30:00,19.53,19.66,19.46,19.61,166400.0,16.8484,16.9606,16.7881,16.9175,166400.0
2014-01-14 09:35:00,19.61,19.61,19.39,19.42,143400.0,16.9175,16.9175,16.7277,16.7536,143400.0
2014-01-14 09:40:00,19.41,19.45,19.38,19.44,79300.0,16.7449,16.7794,16.719,16.7708,79300.0
2014-01-14 09:45:00,19.44,19.44,19.34,19.39,98000.0,16.7708,16.7708,16.6845,16.7277,98000.0
2014-01-14 09:50:00,19.4,19.41,19.32,19.34,119000.0,16.7363,16.7449,16.6673,16.6845,119000.0
2014-01-14 09:55:00,19.33,19.33,19.25,19.31,132500.0,16.6759,16.6759,16.6069,16.6587,132500.0
2014-01-14 10:00:00,19.31,19.41,19.31,19.34,63100.0,16.6587,16.7449,16.6587,16.6845,63100.0
2014-01-14 10:05:00,19.36,19.44,19.36,19.43,46200.0,16.7018,16.7708,16.7018,16.7622,46200.0
2014-01-14 10:10:00,19.43,19.49,19.42,19.45,91400.0,16.7622,16.8139,16.7536,16.7794,91400.0
2014-01-14 10:15:00,19.46,19.47,19.43,19.46,38100.0,16.7881,16.7967,16.7622,16.7881,38100.0
2014-01-14 10:20:00,19.46,19.48,19.43,19.43,82300.0,16.7881,16.8053,16.7622,16.7622,82300.0
2014-01-14 10:25:00,19.44,19.44,19.4,19.41,45700.0,16.7708,16.7708,16.7363,16.7449,45700.0
2014-01-14 10:30:00,19.41,19.44,19.39,19.41,87900.0,16.7449,16.7708,16.7277,16.7449,87900.0
2014-01-14 10:35:00,19.41,19.42,19.35,19.37,74300.0,16.7449,16.7536,16.6932,16.7104,74300.0
2014-01-14 10:40:00,19.37,19.44,19.36,19.44,52500.0,16.7104,16.7708,16.7018,16.7708,52500.0
2014-01-14 10:45:00,19.44,19.45,19.42,19.45,63300.0,16.7708,16.7794,16.7536,16.7794,63300.0
2014-01-14 10:50:00,19.44,19.45,19.41,19.43,40000.0,16.7708,16.7794,16.7449,16.7622,40000.0
2014-01-14 10:55:00,19.43,19.49,19.43,19.47,99500.0,16.7622,16.8139,16.7622,16.7967,99500.0
2014-01-14 11:00:00,19.47,19.54,19.47,19.5,82100.0,16.7967,16.8571,16.7967,16.8226,82100.0
2014-01-14 11:05:00,19.5,19.5,19.47,19.48,37200.0,16.8226,16.8226,16.7967,16.8053,37200.0
2014-01-14 11:10:00,19.48,19.48,19.44,19.46,36700.0,16.8053,16.8053,16.7708,16.7881,36700.0
2014-01-14 11:15:00,19.47,19.53,19.46,19.52,27300.0,16.7967,16.8484,16.7881,16.8398,27300.0
2014-01-14 11:20:00,19.52,19.54,19.51,19.52,84100.0,16.8398,16.8571,16.8312,16.8398,84100.0
2014-01-14 11:25:00,19.52,19.55,19.52,19.53,49100.0,16.8398,16.8657,16.8398,16.8484,49100.0
2014-01-14 11:30:00,19.53,19.55,19.52,19.52,48600.0,16.8484,16.8657,16.8398,16.8398,48600.0
2014-01-14 11:35:00,19.52,19.52,19.48,19.49,29400.0,16.8398,16.8398,16.8053,16.8139,29400.0
2014-01-14 11:40:00,19.5,19.51,19.48,19.48,32200.0,16.8226,16.8312,16.8053,16.8053,32200.0
2014-01-14 11:45:00,19.48,19.5,19.47,19.5,31800.0,16.8053,16.8226,16.7967,16.8226,31800.0
2014-01-14 11:50:00,19.49,19.5,19.44,19.45,76800.0,16.8139,16.8226,16.7708,16.7794,76800.0
2014-01-14 11:55:00,19.44,19.44,19.4,19.43,43700.0,16.7708,16.7708,16.7363,16.7622,43700.0
2014-01-14 12:00:00,19.44,19.48,19.44,19.46,47600.0,16.7708,16.8053,16.7708,16.7881,47600.0
2014-01-14 12:05:00,19.46,19.47,19.45,19.46,28700.0,16.7881,16.7967,16.7794,16.7881,28700.0
2014-01-14 12:10:00,19.46,19.46,19.43,19.46,34100.0,16.7881,16.7881,16.7622,16.7881,34100.0
2014-01-14 12:15:00,19.46,19.49,19.44,19.44,51300.0,16.7881,16.8139,16.7708,16.7708,51300.0
2014-01-14 12:20:00,19.45,19.49,19.43,19.48,55300.0,16.7794,16.8139,16.7622,16.8053,55300.0
2014-01-14 12:25:00,19.49,19.49,19.46,19.49,44500.0,16.8139,16.8139,16.7881,16.8139,44500.0
2014-01-14 12:30:00,19.49,19.5,19.46,19.5,36800.0,16.8139,16.8226,16.7881,16.8226,36800.0
2014-01-14 12:35:00,19.5,19.54,19.5,19.52,64800.0,16.8226,16.8571,16.8226,16.8398,64800.0
2014-01-14 12:40:00,19.52,19.56,19.51,19.56,41900.0,16.8398,16.8743,16.8312,16.8743,41900.0
2014-01-14 12:45:00,19.55,19.61,19.55,19.61,86800.0,16.8657,16.9175,16.8657,16.9175,86800.0
2014-01-14 12:50:00,19.6,19.61,19.56,19.58,23900.0,16.9088,16.9175,16.8743,16.8916,23900.0
2014-01-14 12:55:00,19.58,19.6,19.58,19.6,17600.0,16.8916,16.9088,16.8916,16.9088,17600.0
2014-01-14 13:00:00,19.6,19.61,19.57,19.58,26100.0,16.9088,16.9175,16.883,16.8916,26100.0
2014-01-14 13:05:00,19.57,19.57,19.56,19.57,6900.0,16.883,16.883,16.8743,16.883,6900.0
2014-01-14 13:10:00,19.57,19.58,19.54,19.56,41900.0,16.883,16.8916,16.8571,16.8743,41900.0
2014-01-14 13:15:00,19.55,19.59,19.55,19.57,32700.0,16.8657,16.9002,16.8657,16.883,32700.0
2014-01-14 13:20:00,19.57,19.59,19.55,19.55,24500.0,16.883,16.9002,16.8657,16.8657,24500.0
2014-01-14 13:25:00,19.55,19.55,19.5,19.5,34200.0,16.8657,16.8657,16.8226,16.8226,34200.0
2014-01-14 13:30:00,19.51,19.51,19.47,19.47,41300.0,16.8312,16.8312,16.7967,16.7967,41300.0
2014-01-14 13:35:00,19.47,19.5,19.43,19.48,94900.0,16.7967,16.8226,16.7622,16.8053,94900.0
2014-01-14 13:40:00,19.48,19.51,19.46,19.46,23000.0,16.8053,16.8312,16.7881,16.7881,23000.0
2014-01-14 13:45:00,19.45,19.46,19.42,19.44,41800.0,16.7794,16.7881,16.7536,16.7708,41800.0
2014-01-14 13:50:00,19.44,19.45,19.43,19.45,13300.0,16.7708,16.7794,16.7622,16.7794,13300.0
2014-01-14 13:55:00,19.45,19.45,19.42,19.43,58600.0,16.7794,16.7794,16.7536,16.7622,58600.0
2014-01-14 14:00:00,19.43,19.43,19.38,19.41,66700.0,16.7622,16.7622,16.719,16.7449,66700.0
2014-01-14 14:05:00,19.41,19.43,19.41,19.43,17100.0,16.7449,16.7622,16.7449,16.7622,17100.0
2014-01-14 14:10:00,19.43,19.45,19.4,19.43,80000.0,16.7622,16.7794,16.7363,16.7622,80000.0
2014-01-14 14:15:00,19.43,19.46,19.43,19.45,49200.0,16.7622,16.7881,16.7622,16.7794,49200.0
2014-01-14 14:20:00,19.46,19.47,19.44,19.46,36200.0,16.7881,16.7967,16.7708,16.7881,36200.0
2014-01-14 14:25:00,19.47,19.49,19.47,19.48,30600.0,16.7967,16.8139,16.7967,16.8053,30600.0
2014-01-14 14:30:00,19.49,19.51,19.49,19.5,29200.0,16.8139,16.8312,16.8139,16.8226,29200.0
2014-01-14 14:35:00,19.5,19.51,19.48,19.51,14200.0,16.8226,16.8312,16.8053,16.8312,14200.0
2014-01-14 14:40:00,19.51,19.51,19.48,19.48,31100.0,16.8312,16.8312,16.8053,16.8053,31100.0
2014-01-14 14:45:00,19.48,19.53,19.48,19.5,43400.0,16.8053,16.8484,16.8053,16.8226,43400.0
2014-01-14 14:50:00,19.51,19.52,19.5,19.5,36700.0,16.8312,16.8398,16.8226,16.8226,36700.0
2014-01-14 14:55:00,19.51,19.51,19.46,19.48,33200.0,16.8312,16.8312,16.7881,16.8053,33200.0
2014-01-14 15:00:00,19.48,19.5,19.47,19.49,42900.0,16.8053,16.8226,16.7967,16.8139,42900.0
2014-01-14 15:05:00,19.5,19.5,19.46,19.49,28300.0,16.8226,16.8226,16.7881,16.8139,28300.0
2014-01-14 15:10:00,19.48,19.57,19.48,19.56,121500.0,16.8053,16.883,16.8053,16.8743,121500.0
2014-01-14 15:15:00,19.57,19.62,19.56,19.61,142500.0,16.883,16.9261,16.8743,16.9175,142500.0
2014-01-14 15:20:00,19.62,19.65,19.62,19.64,41000.0,16.9261,16.952,16.9261,16.9433,41000.0
2014-01-14 15:25:00,19.64,19.64,19.6,19.62,60100.0,16.9433,16.9433,16.9088,16.9261,60100.0
2014-01-14 15:30:00,19.61,19.62,19.58,19.59,51500.0,16.9175,16.9261,16.8916,16.9002,51500.0
2014-01-14 15:35:00,19.6,19.6,19.57,19.6,59000.0,16.9088,16.9088,16.883,16.9088,59000.0
2014-01-14 15:40:00,19.59,19.59,19.54,19.54,68900.0,16.9002,16.9002,16.8571,16.8571,68900.0
2014-01-14 15:45:00,19.54,19.55,19.53,19.53,143400.0,16.8571,16.8657,16.8484,16.8484,143400.0
2014-01-14 15:50:00,19.54,19.55,19.52,19.55,137700.0,16.8571,16.8657,16.8398,16.8657,137700.0
2014-01-14 15:55:00,19.55,19.55,19.52,19.52,302900.0,16.8657,16.8657,16.8398,16.8398,302900.0
2014-01-15 09:30:00,19.65,19.65,19.43,19.43,151100.0,16.952,16.952,16.7622,16.7622,151100.0
2014-01-15 09:35:00,19.42,19.47,19.39,19.44,114100.0,16.7536,16.7967,16.7277,16.7708,114100.0
2014-01-15 09:40:00,19.44,19.48,19.39,19.4,60600.0,16.7708,16.8053,16.7277,16.7363,60600.0
2014-01-15 09:45:00,19.41,19.46,19.39,19.41,101100.0,16.7449,16.7881,16.7277,16.7449,101100.0
2014-01-15 09:50:00,19.41,19.41,19.34,19.37,165700.0,16.7449,16.7449,16.6845,16.7104,165700.0
2014-01-15 09:55:00,19.37,19.53,19.37,19.53,130400.0,16.7104,16.8484,16.7104,16.8484,130400.0
2014-01-15 10:00:00,19.52,19.59,19.5,19.52,201100.0,16.8398,16.9002,16.8226,16.8398,201100.0
2014-01-15 10:05:00,19.52,19.53,19.48,19.5,30400.0,16.8398,16.8484,16.8053,16.8226,30400.0
2014-01-15 10:10:00,19.5,19.55,19.48,19.51,42600.0,16.8226,16.8657,16.8053,16.8312,42600.0
2014-01-15 10:15:00,19.51,19.51,19.46,19.48,71700.0,16.8312,16.8312,16.7881,16.8053,71700.0
2014-01-15 10:20:00,19.48,19.49,19.45,19.48,49700.0,16.8053,16.8139,16.7794,16.8053,49700.0
2014-01-15 10:25:00,19.48,19.5,19.46,19.48,39000.0,16.8053,16.8226,16.7881,16.8053,39000.0
2014-01-15 10:30:00,19.48,19.48,19.44,19.47,20300.0,16.8053,16.8053,16.7708,16.7967,20300.0
2014-01-15 10:35:00,19.46,19.54,19.46,19.5,76900.0,16.7881,16.8571,16.7881,16.8226,76900.0
2014-01-15 10:40:00,19.5,19.5,19.46,19.46,44600.0,16.8226,16.8226,16.7881,16.7881,44600.0
2014-01-15 10:45:00,19.47,19.51,19.45,19.51,83200.0,16.7967,16.8312,16.7794,16.8312,83200.0
2014-01-15 10:50:00,19.51,19.51,19.48,19.5,50000.0,16.8312,16.8312,16.8053,16.8226,50000.0
2014-01-15 10:55:00,19.51,19.52,19.47,19.52,39200.0,16.8312,16.8398,16.7967,16.8398,39200.0
2014-01-15 11:00:00,19.51,19.54,19.5,19.51,73600.0,16.8312,16.8571,16.8226,16.8312,73600.0
2014-01-15 11:05:00,19.5,19.55,19.5,19.52,86200.0,16.8226,16.8657,16.8226,16.8398,86200.0
2014-01-15 11:10:00,19.53,19.55,19.53,19.54,54800.0,16.8484,16.8657,16.8484,16.8571,54800.0
2014-01-15 11:15:00,19.53,19.56,19.52,19.52,92500.0,16.8484,16.8743,16.8398,16.8398,92500.0
2014-01-15 11:20:00,19.51,19.53,19.47,19.47,52200.0,16.8312,16.8484,16.7967,16.7967,52200.0
2014-01-15 11:25:00,19.47,19.47,19.43,19.46,47900.0,16.7967,16.7967,16.7622,16.7881,47900.0
2014-01-15 11:30:00,19.46,19.5,19.45,19.49,34000.0,16.7881,16.8226,16.7794,16.8139,34000.0
2014-01-15 11:35:00,19.49,19.5,19.45,19.49,116600.0,16.8139,16.8226,16.7794,16.8139,116600.0
2014-01-15 11:40:00,19.49,19.5,19.45,19.48,29400.0,16.8139,16.8226,16.7794,16.8053,29400.0
2014-01-15 11:45:00,19.48,19.48,19.46,19.46,17000.0,16.8053,16.8053,16.7881,16.7881,17000.0
2014-01-15 11:50:00,19.46,19.47,19.44,19.47,57600.0,16.7881,16.7967,16.7708,16.7967,57600.0
2014-01-15 11:55:00,19.47,19.49,19.45,19.48,38400.0,16.7967,16.8139,16.7794,16.8053,38400.0
2014-01-15 12:00:00,19.49,19.51,19.48,19.5,20400.0,16.8139,16.8312,16.8053,16.8226,20400.0
2014-01-15 12:05:00,19.5,19.51,19.48,19.5,26100.0,16.8226,16.8312,16.8053,16.8226,26100.0
2014-01-15 12:10:00,19.5,19.54,19.49,19.54,35100.0,16.8226,16.8571,16.8139,16.8571,35100.0
2014-01-15 12:15:00,19.54,19.56,19.53,19.53,23000.0,16.8571,16.8743,16.8484,16.8484,23000.0
2014-01-15 12:20:00,19.54,19.54,19.49,19.49,32400.0,16.8571,16.8571,16.8139,16.8139,32400.0
2014-01-15 12:25:00,19.49,19.5,19.47,19.5,28500.0,16.8139,16.8226,16.7967,16.8226,28500.0
2014-01-15 12:30:00,19.5,19.5,19.47,19.47,18000.0,16.8226,16.8226,16.7967,16.7967,18000.0
2014-01-15 12:35:00,19.47,19.49,19.45,19.46,33300.0,16.7967,16.8139,16.7794,16.7881,33300.0
2014-01-15 12:40:00,19.47,19.47,19.43,19.43,36800.0,16.7967,16.7967,16.7622,16.7622,36800.0
2014-01-15 12:45:00,19.43,19.46,19.43,19.45,18400.0,16.7622,16.7881,16.7622,16.7794,18400.0
2014-01-15 12:50:00,19.46,19.5,19.45,19.5,25800.0,16.7881,16.8226,16.7794,16.8226,25800.0
2014-01-15 12:55:00,19.5,19.5,19.48,19.49,46900.0,16.8226,16.8226,16.8053,16.8139,46900.0
2014-01-15 13:00:00,19.49,19.5,19.48,19.48,25900.0,16.8139,16.8226,16.8053,16.8053,25900.0
2014-01-15 13:05:00,19.49,19.49,19.47,19.48,17800.0,16.8139,16.8139,16.7967,16.8053,17800.0
2014-01-15 13:10:00,19.47,19.5,19.47,19.5,20500.0,16.7967,16.8226,16.7967,16.8226,20500.0
2014-01-15 13:15:00,19.5,19.51,19.46,19.49,50600.0,16.8226,16.8312,16.7881,16.8139,50600.0
2014-01-15 13:20:00,19.48,19.49,19.47,19.47,5900.0,16.8053,16.8139,16.7967,16.7967,5900.0
2014-01-15 13:25:00,19.47,19.48,19.44,19.47,20600.0,16.7967,16.8053,16.7708,16.7967,20600.0
2014-01-15 13:30:00,19.47,19.47,19.44,19.44,20700.0,16.7967,16.7967,16.7708,16.7708,20700.0
2014-01-15 13:35:00,19.44,19.45,19.42,19.42,36800.0,16.7708,16.7794,16.7536,16.7536,36800.0
2014-01-15 13:40:00,19.42,19.47,19.42,19.45,57500.0,16.7536,16.7967,16.7536,16.7794,57500.0
2014-01-15 13:45:00,19.46,19.47,19.44,19.45,19600.0,16.7881,16.7967,16.7708,16.7794,19600.0
2014-01-15 13:50:00,19.45,19.47,19.45,19.46,36600.0,16.7794,16.7967,16.7794,16.7881,36600.0
2014-01-15 13:55:00,19.45,19.45,19.43,19.43,26000.0,16.7794,16.7794,16.7622,16.7622,26000.0
2014-01-15 14:00:00,19.43,19.48,19.42,19.48,49600.0,16.7622,16.8053,16.7536,16.8053,49600.0
2014-01-15 14:05:00,19.49,19.49,19.46,19.46,19900.0,16.8139,16.8139,16.7881,16.7881,19900.0
2014-01-15 14:10:00,19.47,19.47,19.45,19.47,26800.0,16.7967,16.7967,16.7794,16.7967,26800.0
2014-01-15 14:15:00,19.47,19.49,19.46,19.48,36300.0,16.7967,16.8139,16.7881,16.8053,36300.0
2014-01-15 14:20:00,19.49,19.5,19.48,19.49,41300.0,16.8139,16.8226,16.8053,16.8139,41300.0
2014-01-15 14:25:00,19.5,19.5,19.46,19.46,16500.0,16.8226,16.8226,16.7881,16.7881,16500.0
2014-01-15 14:30:00,19.46,19.48,19.45,19.45,28000.0,16.7881,16.8053,16.7794,16.7794,28000.0
2014-01-15 14:35:00,19.45,19.46,19.43,19.43,29100.0,16.7794,16.7881,16.7622,16.7622,29100.0
2014-01-15 14:40:00,19.43,19.47,19.43,19.46,37700.0,16.7622,16.7967,16.7622,16.7881,37700.0
2014-01-15 14:45:00,19.47,19.47,19.44,19.46,24900.0,16.7967,16.7967,16.7708,16.7881,24900.0
2014-01-15 14:50:00,19.47,19.49,19.46,19.47,23800.0,16.7967,16.8139,16.7881,16.7967,23800.0
2014-01-15 14:55:00,19.47,19.48,19.46,19.48,29600.0,16.7967,16.8053,16.7881,16.8053,29600.0
2014-01-15 15:00:00,19.48,19.49,19.46,19.48,35600.0,16.8053,16.8139,16.7881,16.8053,35600.0
2014-01-15 15:05:00,19.48,19.48,19.46,19.46,12900.0,16.8053,16.8053,16.7881,16.7881,12900.0
2014-01-15 15:10:00,19.46,19.47,19.42,19.42,38600.0,16.7881,16.7967,16.7536,16.7536,38600.0
2014-01-15 15:15:00,19.41,19.43,19.4,19.4,33000.0,16.7449,16.7622,16.7363,16.7363,33000.0
2014-01-15 15:20:00,19.4,19.41,19.38,19.4,43000.0,16.7363,16.7449,16.719,16.7363,43000.0
2014-01-15 15:25:00,19.4,19.43,19.39,19.43,49400.0,16.7363,16.7622,16.7277,16.7622,49400.0
2014-01-15 15:30:00,19.43,19.45,19.42,19.45,55500.0,16.7622,16.7794,16.7536,16.7794,55500.0
2014-01-15 15:35:00,19.45,19.45,19.43,19.44,59500.0,16.7794,16.7794,16.7622,16.7708,59500.0
2014-01-15 15:40:00,19.44,19.45,19.43,19.45,46900.0,16.7708,16.7794,16.7622,16.7794,46900.0
2014-01-15 15:45:00,19.45,19.47,19.44,19.45,119900.0,16.7794,16.7967,16.7708,16.7794,119900.0
2014-01-15 15:50:00,19.46,19.48,19.45,19.47,74800.0,16.7881,16.8053,16.7794,16.7967,74800.0
2014-01-15 15:55:00,19.47,19.47,19.46,19.47,169800.0,16.7967,16.7967,16.7881,16.7967,169800.0
2014-01-16 09:30:00,19.43,19.65,19.43,19.56,70600.0,16.7622,16.952,16.7622,16.8743,70600.0
2014-01-16 09:35:00,19.54,19.63,19.5,19.58,62200.0,16.8571,16.9347,16.8226,16.8916,62200.0
2014-01-16 09:40:00,19.58,19.62,19.55,19.55,83300.0,16.8916,16.9261,16.8657,16.8657,83300.0
2014-01-16 09:45:00,19.56,19.6,19.48,19.54,43200.0,16.8743,16.9088,16.8053,16.8571,43200.0
2014-01-16 09:50:00,19.55,19.58,19.52,19.55,72100.0,16.8657,16.8916,16.8398,16.8657,72100.0
2014-01-16 09:55:00,19.55,19.55,19.46,19.49,51200.0,16.8657,16.8657,16.7881,16.8139,51200.0
2014-01-16 10:00:00,19.48,19.49,19.35,19.48,121800.0,16.8053,16.8139,16.6932,16.8053,121800.0
2014-01-16 10:05:00,19.49,19.49,19.31,19.33,109300.0,16.8139,16.8139,16.6587,16.6759,109300.0
2014-01-16 10:10:00,19.34,19.37,19.24,19.34,145200.0,16.6845,16.7104,16.5983,16.6845,145200.0
2014-01-16 10:15:00,19.35,19.35,19.26,19.28,77600.0,16.6932,16.6932,16.6155,16.6328,77600.0
2014-01-16 10:20:00,19.29,19.29,19.25,19.28,89800.0,16.6414,16.6414,16.6069,16.6328,89800.0
2014-01-16 10:25:00,19.29,19.32,19.26,19.28,81300.0,16.6414,16.6673,16.6155,16.6328,81300.0
2014-01-16 10:30:00,19.28,19.29,19.23,19.25,41400.0,16.6328,16.6414,16.5896,16.6069,41400.0
2014-01-16 10:35:00,19.25,19.3,19.24,19.29,176400.0,16.6069,16.65,16.5983,16.6414,176400.0
2014-01-16 10:40:00,19.3,19.32,19.25,19.25,57100.0,16.65,16.6673,16.6069,16.6069,57100.0
2014-01-16 10:45:00,19.24,19.26,19.2,19.2,54900.0,16.5983,16.6155,16.5638,16.5638,54900.0
2014-01-16 10:50:00,19.21,19.23,19.18,19.19,61300.0,16.5724,16.5896,16.5465,16.5551,61300.0
2014-01-16 10:55:00,19.19,19.2,19.16,19.2,27800.0,16.5551,16.5638,16.5293,16.5638,27800.0
2014-01-16 11:00:00,19.2,19.2,19.13,19.13,123300.0,16.5638,16.5638,16.5034,16.5034,123300.0
2014-01-16 11:05:00,19.13,19.19,19.13,19.19,91800.0,16.5034,16.5551,16.5034,16.5551,91800.0
2014-01-16 11:10:00,19.2,19.23,19.17,19.23,48400.0,16.5638,16.5896,16.5379,16.5896,48400.0
2014-01-16 11:15:00,19.23,19.29,19.22,19.28,64000.0,16.5896,16.6414,16.581,16.6328,64000.0
2014-01-16 11:20:00,19.28,19.29,19.23,19.24,42400.0,16.6328,16.6414,16.5896,16.5983,42400.0
2014-01-16 11:25:00,19.25,19.28,19.23,19.27,33300.0,16.6069,16.6328,16.5896,16.6241,33300.0
2014-01-16 11:30:00,19.27,19.29,19.26,19.28,18900.0,16.6241,16.6414,16.6155,16.6328,18900.0
2014-01-16 11:35:00,19.28,19.29,19.26,19.28,21100.0,16.6328,16.6414,16.6155,16.6328,21100.0
2014-01-16 11:40:00,19.28,19.29,19.26,19.27,24600.0,16.6328,16.6414,16.6155,16.6241,24600.0
2014-01-16 11:45:00,19.28,19.33,19.28,19.29,38100.0,16.6328,16.6759,16.6328,16.6414,38100.0
2014-01-16 11:50:00,19.29,19.33,19.29,19.31,38200.0,16.6414,16.6759,16.6414,16.6587,38200.0
2014-01-16 11:55:00,19.32,19.34,19.3,19.32,25800.0,16.6673,16.6845,16.65,16.6673,25800.0
2014-01-16 12:00:00,19.32,19.36,19.32,19.36,30100.0,16.6673,16.7018,16.6673,16.7018,30100.0
2014-01-16 12:05:00,19.36,19.36,19.32,19.33,13300.0,16.7018,16.7018,16.6673,16.6759,13300.0
2014-01-16 12:10:00,19.33,19.33,19.27,19.29,33700.0,16.6759,16.6759,16.6241,16.6414,33700.0
2014-01-16 12:15:00,19.28,19.31,19.27,19.31,18200.0,16.6328,16.6587,16.6241,16.6587,18200.0
2014-01-16 12:20:00,19.31,19.33,19.31,19.33,20600.0,16.6587,16.6759,16.6587,16.6759,20600.0
2014-01-16 12:25:00,19.32,19.36,19.32,19.35,25000.0,16.6673,16.7018,16.6673,16.6932,25000.0
2014-01-16 12:30:00,19.34,19.35,19.32,19.32,22700.0,16.6845,16.6932,16.6673,16.6673,22700.0
2014-01-16 12:35:00,19.33,19.37,19.33,19.36,18000.0,16.6759,16.7104,16.6759,16.7018,18000.0
2014-01-16 12:40:00,19.36,19.4,19.36,19.38,10100.0,16.7018,16.7363,16.7018,16.719,10100.0
2014-01-16 12:45:00,19.38,19.4,19.36,19.36,20600.0,16.719,16.7363,16.7018,16.7018,20600.0
2014-01-16 12:50:00,19.37,19.38,19.35,19.35,13700.0,16.7104,16.719,16.6932,16.6932,13700.0
2014-01-16 12:55:00,19.35,19.35,19.31,19.31,23300.0,16.6932,16.6932,16.6587,16.6587,23300.0
2014-01-16 13:00:00,19.32,19.33,19.29,19.29,26700.0,16.6673,16.6759,16.6414,16.6414,26700.0
2014-01-16 13:05:00,19.3,19.31,19.28,19.29,24400.0,16.65,16.6587,16.6328,16.6414,24400.0
2014-01-16 13:10:00,19.29,19.3,19.28,19.29,14200.0,16.6414,16.65,16.6328,16.6414,14200.0
2014-01-16 13:15:00,19.29,19.29,19.25,19.29,40700.0,16.6414,16.6414,16.6069,16.6414,40700.0
2014-01-16 13:20:00,19.29,19.31,19.27,19.28,31400.0,16.6414,16.6587,16.6241,16.6328,31400.0
2014-01-16 13:25:00,19.28,19.3,19.28,19.3,31700.0,16.6328,16.65,16.6328,16.65,31700.0
2014-01-16 13:30:00,19.3,19.31,19.29,19.3,22300.0,16.65,16.6587,16.6414,16.65,22300.0
2014-01-16 13:35:00,19.29,19.3,19.28,19.29,24600.0,16.6414,16.65,16.6328,16.6414,24600.0
2014-01-16 13:40:00,19.29,19.33,19.29,19.33,60100.0,16.6414,16.6759,16.6414,16.6759,60100.0
2014-01-16 13:45:00,19.32,19.35,19.32,19.35,22200.0,16.6673,16.6932,16.6673,16.6932,22200.0
2014-01-16 13:50:00,19.35,19.44,19.35,19.43,176000.0,16.6932,16.7708,16.6932,16.7622,176000.0
2014-01-16 13:55:00,19.43,19.5,19.43,19.5,48500.0,16.7622,16.8226,16.7622,16.8226,48500.0
2014-01-16 14:00:00,19.5,19.53,19.49,19.53,47700.0,16.8226,16.8484,16.8139,16.8484,47700.0
2014-01-16 14:05:00,19.53,19.56,19.52,19.54,74800.0,16.8484,16.8743,16.8398,16.8571,74800.0
2014-01-16 14:10:00,19.55,19.62,19.54,19.59,170600.0,16.8657,16.9261,16.8571,16.9002,170600.0
2014-01-16 14:15:00,19.6,19.64,19.59,19.61,92000.0,16.9088,16.9433,16.9002,16.9175,92000.0
2014-01-16 14:20:00,19.61,19.61,19.57,19.57,38400.0,16.9175,16.9175,16.883,16.883,38400.0
2014-01-16 14:25:00,19.57,19.62,19.57,19.62,47300.0,16.883,16.9261,16.883,16.9261,47300.0
2014-01-16 14:30:00,19.62,19.65,19.59,19.64,78800.0,16.9261,16.952,16.9002,16.9433,78800.0
2014-01-16 14:35:00,19.64,19.68,19.62,19.67,111600.0,16.9433,16.9779,16.9261,16.9692,111600.0
2014-01-16 14:40:00,19.67,19.72,19.67,19.71,120500.0,16.9692,17.0124,16.9692,17.0037,120500.0
2014-01-16 14:45:00,19.71,19.73,19.7,19.71,48200.0,17.0037,17.021,16.9951,17.0037,48200.0
2014-01-16 14:50:00,19.71,19.74,19.7,19.73,70300.0,17.0037,17.0296,16.9951,17.021,70300.0
2014-01-16 14:55:00,19.72,19.76,19.71,19.72,117400.0,17.0124,17.0469,17.0037,17.0124,117400.0
2014-01-16 15:00:00,19.73,19.73,19.64,19.64,60700.0,17.021,17.021,16.9433,16.9433,60700.0
2014-01-16 15:05:00,19.64,19.65,19.64,19.64,21100.0,16.9433,16.952,16.9433,16.9433,21100.0
2014-01-16 15:10:00,19.65,19.68,19.63,19.67,68500.0,16.952,16.9779,16.9347,16.9692,68500.0
2014-01-16 15:15:00,19.67,19.69,19.66,19.66,29600.0,16.9692,16.9865,16.9606,16.9606,29600.0
2014-01-16 15:20:00,19.66,19.66,19.63,19.63,21300.0,16.9606,16.9606,16.9347,16.9347,21300.0
2014-01-16 15:25:00,19.64,19.65,19.63,19.65,34700.0,16.9433,16.952,16.9347,16.952,34700.0
2014-01-16 15:30:00,19.65,19.66,19.64,19.65,50100.0,16.952,16.9606,16.9433,16.952,50100.0
2014-01-16 15:35:00,19.65,19.66,19.64,19.64,90800.0,16.952,16.9606,16.9433,16.9433,90800.0
2014-01-16 15:40:00,19.63,19.66,19.63,19.66,58600.0,16.9347,16.9606,16.9347,16.9606,58600.0
2014-01-16 15:45:00,19.66,19.68,19.63,19.64,153700.0,16.9606,16.9779,16.9347,16.9433,153700.0
2014-01-16 15:50:00,19.63,19.69,19.63,19.66,193200.0,16.9347,16.9865,16.9347,16.9606,193200.0
2014-01-16 15:55:00,19.66,19.69,19.66,19.68,325700.0,16.9606,16.9865,16.9606,16.9779,325700.0
2014-01-17 09:30:00,19.61,19.67,19.51,19.55,241600.0,16.9175,16.9692,16.8312,16.8657,241600.0
2014-01-17 09:35:00,19.54,19.56,19.48,19.5,58700.0,16.8571,16.8743,16.8053,16.8226,58700.0
2014-01-17 09:40:00,19.5,19.54,19.43,19.48,76400.0,16.8226,16.8571,16.7622,16.8053,76400.0
2014-01-17 09:45:00,19.47,19.47,19.36,19.43,72700.0,16.7967,16.7967,16.7018,16.7622,72700.0
2014-01-17 09:50:00,19.43,19.49,19.41,19.49,85200.0,16.7622,16.8139,16.7449,16.8139,85200.0
2014-01-17 09:55:00,19.49,19.51,19.43,19.46,44400.0,16.8139,16.8312,16.7622,16.7881,44400.0
2014-01-17 10:00:00,19.46,19.48,19.42,19.46,47000.0,16.7881,16.8053,16.7536,16.7881,47000.0
2014-01-17 10:05:00,19.46,19.47,19.41,19.42,52000.0,16.7881,16.7967,16.7449,16.7536,52000.0
2014-01-17 10:10:00,19.43,19.46,19.42,19.45,111400.0,16.7622,16.7881,16.7536,16.7794,111400.0
2014-01-17 10:15:00,19.45,19.45,19.36,19.39,89200.0,16.7794,16.7794,16.7018,16.7277,89200.0
2014-01-17 10:20:00,19.38,19.4,19.37,19.38,74800.0,16.719,16.7363,16.7104,16.719,74800.0
2014-01-17 10:25:00,19.38,19.39,19.36,19.37,24100.0,16.719,16.7277,16.7018,16.7104,24100.0
2014-01-17 10:30:00,19.37,19.37,19.31,19.33,101600.0,16.7104,16.7104,16.6587,16.6759,101600.0
2014-01-17 10:35:00,19.34,19.39,19.34,19.35,88600.0,16.6845,16.7277,16.6845,16.6932,88600.0
2014-01-17 10:40:00,19.36,19.36,19.32,19.36,30200.0,16.7018,16.7018,16.6673,16.7018,30200.0
2014-01-17 10:45:00,19.36,19.37,19.32,19.34,31000.0,16.7018,16.7104,16.6673,16.6845,31000.0
2014-01-17 10:50:00,19.34,19.39,19.33,19.39,28700.0,16.6845,16.7277,16.6759,16.7277,28700.0
2014-01-17 10:55:00,19.39,19.39,19.33,19.35,26300.0,16.7277,16.7277,16.6759,16.6932,26300.0
2014-01-17 11:00:00,19.35,19.37,19.34,19.34,33600.0,16.6932,16.7104,16.6845,16.6845,33600.0
2014-01-17 11:05:00,19.35,19.36,19.34,19.34,40800.0,16.6932,16.7018,16.6845,16.6845,40800.0
2014-01-17 11:10:00,19.35,19.38,19.34,19.37,21600.0,16.6932,16.719,16.6845,16.7104,21600.0
2014-01-17 11:15:00,19.37,19.41,19.36,19.41,27700.0,16.7104,16.7449,16.7018,16.7449,27700.0
2014-01-17 11:20:00,19.41,19.41,19.38,19.39,29900.0,16.7449,16.7449,16.719,16.7277,29900.0
2014-01-17 11:25:00,19.38,19.39,19.37,19.37,11700.0,16.719,16.7277,16.7104,16.7104,11700.0
2014-01-17 11:30:00,19.37,19.43,19.37,19.42,50000.0,16.7104,16.7622,16.7104,16.7536,50000.0
2014-01-17 11:35:00,19.42,19.42,19.4,19.4,22400.0,16.7536,16.7536,16.7363,16.7363,22400.0
2014-01-17 11:40:00,19.4,19.4,19.36,19.36,28600.0,16.7363,16.7363,16.7018,16.7018,28600.0
2014-01-17 11:45:00,19.36,19.38,19.36,19.38,31200.0,16.7018,16.719,16.7018,16.719,31200.0
2014-01-17 11:50:00,19.38,19.38,19.36,19.37,22600.0,16.719,16.719,16.7018,16.7104,22600.0
2014-01-17 11:55:00,19.36,19.4,19.36,19.4,47600.0,16.7018,16.7363,16.7018,16.7363,47600.0
2014-01-17 12:00:00,19.4,19.4,19.39,19.39,27100.0,16.7363,16.7363,16.7277,16.7277,27100.0
2014-01-17 12:05:00,19.39,19.41,19.39,19.39,11900.0,16.7277,16.7449,16.7277,16.7277,11900.0
2014-01-17 12:10:00,19.39,19.46,19.39,19.46,69500.0,16.7277,16.7881,16.7277,16.7881,69500.0
2014-01-17 12:15:00,19.45,19.46,19.43,19.43,46000.0,16.7794,16.7881,16.7622,16.7622,46000.0
2014-01-17 12:20:00,19.44,19.44,19.41,19.41,18300.0,16.7708,16.7708,16.7449,16.7449,18300.0
2014-01-17 12:25:00,19.42,19.43,19.41,19.41,22300.0,16.7536,16.7622,16.7449,16.7449,22300.0
2014-01-17 12:30:00,19.4,19.42,19.38,19.41,75600.0,16.7363,16.7536,16.719,16.7449,75600.0
2014-01-17 12:35:00,19.41,19.42,19.4,19.41,18900.0,16.7449,16.7536,16.7363,16.7449,18900.0
2014-01-17 12:40:00,19.4,19.42,19.4,19.42,40300.0,16.7363,16.7536,16.7363,16.7536,40300.0
2014-01-17 12:45:00,19.42,19.44,19.42,19.44,50700.0,16.7536,16.7708,16.7536,16.7708,50700.0
2014-01-17 12:50:00,19.43,19.44,19.42,19.44,18600.0,16.7622,16.7708,16.7536,16.7708,18600.0
2014-01-17 12:55:00,19.44,19.45,19.43,19.44,22000.0,16.7708,16.7794,16.7622,16.7708,22000.0
2014-01-17 13:00:00,19.44,19.44,19.42,19.43,15100.0,16.7708,16.7708,16.7536,16.7622,15100.0
2014-01-17 13:05:00,19.43,19.44,19.41,19.41,23500.0,16.7622,16.7708,16.7449,16.7449,23500.0
2014-01-17 13:10:00,19.41,19.42,19.38,19.38,53900.0,16.7449,16.7536,16.719,16.719,53900.0
2014-01-17 13:15:00,19.39,19.4,19.36,19.39,23600.0,16.7277,16.7363,16.7018,16.7277,23600.0
2014-01-17 13:20:00,19.4,19.46,19.39,19.45,29800.0,16.7363,16.7881,16.7277,16.7794,29800.0
2014-01-17 13:25:00,19.45,19.46,19.41,19.41,24400.0,16.7794,16.7881,16.7449,16.7449,24400.0
2014-01-17 13:30:00,19.41,19.45,19.41,19.44,31400.0,16.7449,16.7794,16.7449,16.7708,31400.0
2014-01-17 13:35:00,19.44,19.44,19.41,19.41,27000.0,16.7708,16.7708,16.7449,16.7449,27000.0
2014-01-17 13:40:00,19.42,19.42,19.4,19.41,35900.0,16.7536,16.7536,16.7363,16.7449,35900.0
2014-01-17 13:45:00,19.41,19.42,19.39,19.41,24200.0,16.7449,16.7536,16.7277,16.7449,24200.0
2014-01-17 13:50:00,19.4,19.4,19.38,19.39,18800.0,16.7363,16.7363,16.719,16.7277,18800.0
2014-01-17 13:55:00,19.39,19.4,19.38,19.38,32900.0,16.7277,16.7363,16.719,16.719,32900.0
2014-01-17 14:00:00,19.38,19.4,19.37,19.38,27800.0,16.719,16.7363,16.7104,16.719,27800.0
2014-01-17 14:05:00,19.39,19.39,19.38,19.39,21700.0,16.7277,16.7277,16.719,16.7277,21700.0
2014-01-17 14:10:00,19.39,19.41,19.38,19.4,38000.0,16.7277,16.7449,16.719,16.7363,38000.0
2014-01-17 14:15:00,19.41,19.43,19.4,19.42,39100.0,16.7449,16.7622,16.7363,16.7536,39100.0
2014-01-17 14:20:00,19.43,19.44,19.42,19.43,22300.0,16.7622,16.7708,16.7536,16.7622,22300.0
2014-01-17 14:25:00,19.44,19.44,19.42,19.43,15700.0,16.7708,16.7708,16.7536,16.7622,15700.0
2014-01-17 14:30:00,19.43,19.44,19.43,19.43,19000.0,16.7622,16.7708,16.7622,16.7622,19000.0
2014-01-17 14:35:00,19.43,19.43,19.41,19.43,24400.0,16.7622,16.7622,16.7449,16.7622,24400.0
2014-01-17 14:40:00,19.43,19.43,19.41,19.41,21800.0,16.7622,16.7622,16.7449,16.7449,21800.0
2014-01-17 14:45:00,19.41,19.42,19.39,19.4,25100.0,16.7449,16.7536,16.7277,16.7363,25100.0
2014-01-17 14:50:00,19.4,19.41,19.37,19.37,38400.0,16.7363,16.7449,16.7104,16.7104,38400.0
2014-01-17 14:55:00,19.38,19.38,19.35,19.36,50700.0,16.719,16.719,16.6932,16.7018,50700.0
2014-01-17 15:00:00,19.37,19.38,19.34,19.37,55900.0,16.7104,16.719,16.6845,16.7104,55900.0
2014-01-17 15:05:00,19.37,19.37,19.34,19.35,81000.0,16.7104,16.7104,16.6845,16.6932,81000.0
2014-01-17 15:10:00,19.35,19.37,19.33,19.37,55600.0,16.6932,16.7104,16.6759,16.7104,55600.0
2014-01-17 15:15:00,19.37,19.38,19.36,19.37,35400.0,16.7104,16.719,16.7018,16.7104,35400.0
2014-01-17 15:20:00,19.36,19.37,19.36,19.37,21400.0,16.7018,16.7104,16.7018,16.7104,21400.0
2014-01-17 15:25:00,19.37,19.38,19.36,19.36,27500.0,16.7104,16.719,16.7018,16.7018,27500.0
2014-01-17 15:30:00,19.37,19.37,19.34,19.35,116100.0,16.7104,16.7104,16.6845,16.6932,116100.0
2014-01-17 15:35:00,19.36,19.38,19.35,19.36,77800.0,16.7018,16.719,16.6932,16.7018,77800.0
2014-01-17 15:40:00,19.37,19.37,19.33,19.33,150200.0,16.7104,16.7104,16.6759,16.6759,150200.0
2014-01-17 15:45:00,19.34,19.36,19.33,19.36,170500.0,16.6845,16.7018,16.6759,16.7018,170500.0
2014-01-17 15:50:00,19.36,19.38,19.36,19.37,179400.0,16.7018,16.719,16.7018,16.7104,179400.0
2014-01-17 15:55:00,19.37,19.37,19.34,19.36,372100.0,16.7104,16.7104,16.6845,16.7018,372100.0
2014-01-21 09:30:00,19.44,19.46,19.37,19.45,140400.0,16.7708,16.7881,16.7104,16.7794,140400.0
2014-01-21 09:35:00,19.46,19.51,19.4,19.4,91700.0,16.7881,16.8312,16.7363,16.7363,91700.0
2014-01-21 09:40:00,19.41,19.44,19.37,19.39,79800.0,16.7449,16.7708,16.7104,16.7277,79800.0
2014-01-21 09:45:00,19.39,19.48,19.38,19.44,186500.0,16.7277,16.8053,16.719,16.7708,186500.0
2014-01-21 09:50:00,19.45,19.47,19.4,19.42,52900.0,16.7794,16.7967,16.7363,16.7536,52900.0
2014-01-21 09:55:00,19.41,19.42,19.38,19.4,58800.0,16.7449,16.7536,16.719,16.7363,58800.0
2014-01-21 10:00:00,19.4,19.42,19.37,19.4,80300.0,16.7363,16.7536,16.7104,16.7363,80300.0
2014-01-21 10:05:00,19.4,19.46,19.4,19.44,23900.0,16.7363,16.7881,16.7363,16.7708,23900.0
2014-01-21 10:10:00,19.44,19.44,19.33,19.35,91300.0,16.7708,16.7708,16.6759,16.6932,91300.0
2014-01-21 10:15:00,19.35,19.38,19.33,19.33,137500.0,16.6932,16.719,16.6759,16.6759,137500.0
2014-01-21 10:20:00,19.33,19.36,19.3,19.32,68400.0,16.6759,16.7018,16.65,16.6673,68400.0
2014-01-21 10:25:00,19.32,19.34,19.3,19.31,31800.0,16.6673,16.6845,16.65,16.6587,31800.0
2014-01-21 10:30:00,19.31,19.32,19.28,19.31,33800.0,16.6587,16.6673,16.6328,16.6587,33800.0
2014-01-21 10:35:00,19.3,19.3,19.28,19.28,59400.0,16.65,16.65,16.6328,16.6328,59400.0
2014-01-21 10:40:00,19.28,19.29,19.25,19.28,59300.0,16.6328,16.6414,16.6069,16.6328,59300.0
2014-01-21 10:45:00,19.28,19.32,19.27,19.29,34600.0,16.6328,16.6673,16.6241,16.6414,34600.0
2014-01-21 10:50:00,19.29,19.29,19.23,19.26,49200.0,16.6414,16.6414,16.5896,16.6155,49200.0
2014-01-21 10:55:00,19.26,19.29,19.26,19.27,33100.0,16.6155,16.6414,16.6155,16.6241,33100.0
2014-01-21 11:00:00,19.27,19.27,19.23,19.25,27200.0,16.6241,16.6241,16.5896,16.6069,27200.0
2014-01-21 11:05:00,19.24,19.25,19.15,19.16,86000.0,16.5983,16.6069,16.5206,16.5293,86000.0
2014-01-21 11:10:00,19.16,19.17,19.11,19.13,135400.0,16.5293,16.5379,16.4861,16.5034,135400.0
2014-01-21 11:15:00,19.13,19.15,19.11,19.13,32800.0,16.5034,16.5206,16.4861,16.5034,32800.0
2014-01-21 11:20:00,19.13,19.14,19.09,19.12,66300.0,16.5034,16.512,16.4689,16.4947,66300.0
2014-01-21 11:25:00,19.12,19.19,19.11,19.18,82600.0,16.4947,16.5551,16.4861,16.5465,82600.0
2014-01-21 11:30:00,19.18,19.2,19.16,19.19,37000.0,16.5465,16.5638,16.5293,16.5551,37000.0
2014-01-21 11:35:00,19.19,19.19,19.16,19.19,25300.0,16.5551,16.5551,16.5293,16.5551,25300.0
2014-01-21 11:40:00,19.19,19.19,19.16,19.19,50300.0,16.5551,16.5551,16.5293,16.5551,50300.0
2014-01-21 11:45:00,19.19,19.19,19.16,19.17,23600.0,16.5551,16.5551,16.5293,16.5379,23600.0
2014-01-21 11:50:00,19.17,19.18,19.11,19.12,70200.0,16.5379,16.5465,16.4861,16.4947,70200.0
2014-01-21 11:55:00,19.12,19.16,19.12,19.15,75500.0,16.4947,16.5293,16.4947,16.5206,75500.0
2014-01-21 12:00:00,19.16,19.16,19.11,19.11,35800.0,16.5293,16.5293,16.4861,16.4861,35800.0
2014-01-21 12:05:00,19.12,19.13,19.08,19.1,85900.0,16.4947,16.5034,16.4602,16.4775,85900.0
2014-01-21 12:10:00,19.11,19.11,19.06,19.07,67000.0,16.4861,16.4861,16.443,16.4516,67000.0
2014-01-21 12:15:00,19.07,19.08,19.05,19.05,35800.0,16.4516,16.4602,16.4344,16.4344,35800.0
2014-01-21 12:20:00,19.05,19.12,19.05,19.12,71000.0,16.4344,16.4947,16.4344,16.4947,71000.0
2014-01-21 12:25:00,19.11,19.13,19.09,19.1,39700.0,16.4861,16.5034,16.4689,16.4775,39700.0
2014-01-21 12:30:00,19.1,19.11,19.09,19.09,9300.0,16.4775,16.4861,16.4689,16.4689,9300.0
2014-01-21 12:35:00,19.1,19.12,19.09,19.1,58300.0,16.4775,16.4947,16.4689,16.4775,58300.0
2014-01-21 12:40:00,19.11,19.12,19.11,19.12,37500.0,16.4861,16.4947,16.4861,16.4947,37500.0
2014-01-21 12:45:00,19.12,19.12,19.1,19.1,21700.0,16.4947,16.4947,16.4775,16.4775,21700.0
2014-01-21 12:50:00,19.11,19.11,19.06,19.06,55500.0,16.4861,16.4861,16.443,16.443,55500.0
2014-01-21 12:55:00,19.06,19.07,19.03,19.06,66800.0,16.443,16.4516,16.4171,16.443,66800.0
2014-01-21 13:00:00,19.06,19.07,19.05,19.07,30500.0,16.443,16.4516,16.4344,16.4516,30500.0
2014-01-21 13:05:00,19.08,19.09,19.07,19.07,28000.0,16.4602,16.4689,16.4516,16.4516,28000.0
2014-01-21 13:10:00,19.07,19.08,19.06,19.07,10300.0,16.4516,16.4602,16.443,16.4516,10300.0
2014-01-21 13:15:00,19.06,19.07,19.05,19.07,16600.0,16.443,16.4516,16.4344,16.4516,16600.0
2014-01-21 13:20:00,19.06,19.07,19.04,19.05,37400.0,16.443,16.4516,16.4257,16.4344,37400.0
2014-01-21 13:25:00,19.05,19.09,19.04,19.09,32400.0,16.4344,16.4689,16.4257,16.4689,32400.0
2014-01-21 13:30:00,19.09,19.14,19.07,19.13,66100.0,16.4689,16.512,16.4516,16.5034,66100.0
2014-01-21 13:35:00,19.12,19.16,19.12,19.14,33600.0,16.4947,16.5293,16.4947,16.512,33600.0
2014-01-21 13:40:00,19.14,19.15,19.12,19.14,31400.0,16.512,16.5206,16.4947,16.512,31400.0
2014-01-21 13:45:00,19.14,19.15,19.12,19.14,53400.0,16.512,16.5206,16.4947,16.512,53400.0
2014-01-21 13:50:00,19.14,19.15,19.13,19.14,19800.0,16.512,16.5206,16.5034,16.512,19800.0
2014-01-21 13:55:00,19.14,19.15,19.12,19.12,28400.0,16.512,16.5206,16.4947,16.4947,28400.0
2014-01-21 14:00:00,19.13,19.16,19.13,19.15,65100.0,16.5034,16.5293,16.5034,16.5206,65100.0
2014-01-21 14:05:00,19.16,19.18,19.15,19.15,29200.0,16.5293,16.5465,16.5206,16.5206,29200.0
2014-01-21 14:10:00,19.15,19.17,19.13,19.17,38000.0,16.5206,16.5379,16.5034,16.5379,38000.0
2014-01-21 14:15:00,19.17,19.18,19.13,19.14,25600.0,16.5379,16.5465,16.5034,16.512,25600.0
2014-01-21 14:20:00,19.14,19.15,19.13,19.14,9500.0,16.512,16.5206,16.5034,16.512,9500.0
2014-01-21 14:25:00,19.14,19.17,19.14,19.15,16500.0,16.512,16.5379,16.512,16.5206,16500.0
2014-01-21 14:30:00,19.15,19.19,19.15,19.19,13100.0,16.5206,16.5551,16.5206,16.5551,13100.0
2014-01-21 14:35:00,19.19,19.2,19.15,19.16,98900.0,16.5551,16.5638,16.5206,16.5293,98900.0
2014-01-21 14:40:00,19.17,19.2,19.17,19.2,42600.0,16.5379,16.5638,16.5379,16.5638,42600.0
2014-01-21 14:45:00,19.2,19.2,19.19,19.2,7700.0,16.5638,16.5638,16.5551,16.5638,7700.0
2014-01-21 14:50:00,19.2,19.21,19.16,19.17,48900.0,16.5638,16.5724,16.5293,16.5379,48900.0
2014-01-21 14:55:00,19.18,19.18,19.15,19.17,20300.0,16.5465,16.5465,16.5206,16.5379,20300.0
2014-01-21 15:00:00,19.16,19.18,19.15,19.17,21500.0,16.5293,16.5465,16.5206,16.5379,21500.0
2014-01-21 15:05:00,19.17,19.21,19.16,19.21,49900.0,16.5379,16.5724,16.5293,16.5724,49900.0
2014-01-21 15:10:00,19.21,19.21,19.18,19.18,99300.0,16.5724,16.5724,16.5465,16.5465,99300.0
2014-01-21 15:15:00,19.19,19.2,19.15,19.16,35700.0,16.5551,16.5638,16.5206,16.5293,35700.0
2014-01-21 15:20:00,19.16,19.17,19.15,19.16,22100.0,16.5293,16.5379,16.5206,16.5293,22100.0
2014-01-21 15:25:00,19.16,19.18,19.15,19.16,59100.0,16.5293,16.5465,16.5206,16.5293,59100.0
2014-01-21 15:30:00,19.16,19.19,19.15,19.17,74600.0,16.5293,16.5551,16.5206,16.5379,74600.0
2014-01-21 15:35:00,19.18,19.21,19.16,19.21,119900.0,16.5465,16.5724,16.5293,16.5724,119900.0
2014-01-21 15:40:00,19.2,19.21,19.19,19.19,70700.0,16.5638,16.5724,16.5551,16.5551,70700.0
2014-01-21 15:45:00,19.2,19.21,19.18,19.18,149800.0,16.5638,16.5724,16.5465,16.5465,149800.0
2014-01-21 15:50:00,19.18,19.2,19.18,19.19,113000.0,16.5465,16.5638,16.5465,16.5551,113000.0
2014-01-21 15:55:00,19.2,19.2,19.18,19.18,260100.0,16.5638,16.5638,16.5465,16.5465,260100.0
2014-01-22 09:30:00,19.22,19.24,19.1,19.12,89900.0,16.581,16.5983,16.4775,16.4947,89900.0
2014-01-22 09:35:00,19.12,19.21,19.12,19.16,49900.0,16.4947,16.5724,16.4947,16.5293,49900.0
2014-01-22 09:40:00,19.16,19.2,19.14,19.18,115800.0,16.5293,16.5638,16.512,16.5465,115800.0
2014-01-22 09:45:00,19.18,19.28,19.18,19.27,66400.0,16.5465,16.6328,16.5465,16.6241,66400.0
2014-01-22 09:50:00,19.28,19.31,19.27,19.31,36400.0,16.6328,16.6587,16.6241,16.6587,36400.0
2014-01-22 09:55:00,19.32,19.37,19.29,19.31,55700.0,16.6673,16.7104,16.6414,16.6587,55700.0
2014-01-22 10:00:00,19.32,19.4,19.32,19.37,66500.0,16.6673,16.7363,16.6673,16.7104,66500.0
2014-01-22 10:05:00,19.37,19.45,19.37,19.45,67300.0,16.7104,16.7794,16.7104,16.7794,67300.0
2014-01-22 10:10:00,19.45,19.46,19.37,19.38,51500.0,16.7794,16.7881,16.7104,16.719,51500.0
2014-01-22 10:15:00,19.37,19.38,19.3,19.36,77800.0,16.7104,16.719,16.65,16.7018,77800.0
2014-01-22 10:20:00,19.36,19.4,19.33,19.4,53500.0,16.7018,16.7363,16.6759,16.7363,53500.0
2014-01-22 10:25:00,19.4,19.44,19.38,19.43,48600.0,16.7363,16.7708,16.719,16.7622,48600.0
2014-01-22 10:30:00,19.43,19.43,19.38,19.38,31300.0,16.7622,16.7622,16.719,16.719,31300.0
2014-01-22 10:35:00,19.38,19.39,19.36,19.36,29500.0,16.719,16.7277,16.7018,16.7018,29500.0
2014-01-22 10:40:00,19.36,19.38,19.34,19.35,41400.0,16.7018,16.719,16.6845,16.6932,41400.0
2014-01-22 10:45:00,19.35,19.36,19.32,19.32,110400.0,16.6932,16.7018,16.6673,16.6673,110400.0
2014-01-22 10:50:00,19.33,19.33,19.28,19.28,68300.0,16.6759,16.6759,16.6328,16.6328,68300.0
2014-01-22 10:55:00,19.29,19.3,19.27,19.27,82700.0,16.6414,16.65,16.6241,16.6241,82700.0
2014-01-22 11:00:00,19.28,19.32,19.27,19.3,144500.0,16.6328,16.6673,16.6241,16.65,144500.0
2014-01-22 11:05:00,19.29,19.41,19.29,19.39,77900.0,16.6414,16.7449,16.6414,16.7277,77900.0
2014-01-22 11:10:00,19.38,19.45,19.37,19.45,73800.0,16.719,16.7794,16.7104,16.7794,73800.0
2014-01-22 11:15:00,19.45,19.5,19.45,19.5,94200.0,16.7794,16.8226,16.7794,16.8226,94200.0
2014-01-22 11:20:00,19.5,19.53,19.47,19.5,84900.0,16.8226,16.8484,16.7967,16.8226,84900.0
2014-01-22 11:25:00,19.5,19.54,19.49,19.52,81400.0,16.8226,16.8571,16.8139,16.8398,81400.0
2014-01-22 11:30:00,19.52,19.54,19.5,19.51,38400.0,16.8398,16.8571,16.8226,16.8312,38400.0
2014-01-22 11:35:00,19.51,19.52,19.48,19.52,38800.0,16.8312,16.8398,16.8053,16.8398,38800.0
2014-01-22 11:40:00,19.52,19.55,19.5,19.55,24200.0,16.8398,16.8657,16.8226,16.8657,24200.0
2014-01-22 11:45:00,19.55,19.58,19.54,19.54,34200.0,16.8657,16.8916,16.8571,16.8571,34200.0
2014-01-22 11:50:00,19.55,19.57,19.54,19.57,28900.0,16.8657,16.883,16.8571,16.883,28900.0
2014-01-22 11:55:00,19.56,19.57,19.52,19.54,44900.0,16.8743,16.883,16.8398,16.8571,44900.0
2014-01-22 12:00:00,19.55,19.57,19.53,19.57,35300.0,16.8657,16.883,16.8484,16.883,35300.0
2014-01-22 12:05:00,19.57,19.6,19.56,19.57,46600.0,16.883,16.9088,16.8743,16.883,46600.0
2014-01-22 12:10:00,19.56,19.63,19.56,19.62,118000.0,16.8743,16.9347,16.8743,16.9261,118000.0
2014-01-22 12:15:00,19.62,19.62,19.59,19.62,40700.0,16.9261,16.9261,16.9002,16.9261,40700.0
2014-01-22 12:20:00,19.62,19.63,19.57,19.58,43800.0,16.9261,16.9347,16.883,16.8916,43800.0
2014-01-22 12:25:00,19.57,19.62,19.57,19.62,39700.0,16.883,16.9261,16.883,16.9261,39700.0
2014-01-22 12:30:00,19.62,19.66,19.61,19.65,58900.0,16.9261,16.9606,16.9175,16.952,58900.0
2014-01-22 12:35:00,19.65,19.67,19.64,19.67,33000.0,16.952,16.9692,16.9433,16.9692,33000.0
2014-01-22 12:40:00,19.66,19.69,19.64,19.68,53000.0,16.9606,16.9865,16.9433,16.9779,53000.0
2014-01-22 12:45:00,19.68,19.71,19.65,19.66,75400.0,16.9779,17.0037,16.952,16.9606,75400.0
2014-01-22 12:50:00,19.65,19.67,19.65,19.65,18900.0,16.952,16.9692,16.952,16.952,18900.0
2014-01-22 12:55:00,19.65,19.66,19.63,19.63,25600.0,16.952,16.9606,16.9347,16.9347,25600.0
2014-01-22 13:00:00,19.63,19.64,19.61,19.62,29800.0,16.9347,16.9433,16.9175,16.9261,29800.0
2014-01-22 13:05:00,19.62,19.62,19.57,19.59,67500.0,16.9261,16.9261,16.883,16.9002,67500.0
2014-01-22 13:10:00,19.6,19.61,19.58,19.6,36400.0,16.9088,16.9175,16.8916,16.9088,36400.0
2014-01-22 13:15:00,19.6,19.61,19.57,19.6,44000.0,16.9088,16.9175,16.883,16.9088,44000.0
2014-01-22 13:20:00,19.59,19.61,19.57,19.59,50500.0,16.9002,16.9175,16.883,16.9002,50500.0
2014-01-22 13:25:00,19.59,19.61,19.58,19.61,45400.0,16.9002,16.9175,16.8916,16.9175,45400.0
2014-01-22 13:30:00,19.61,19.62,19.58,19.58,33300.0,16.9175,16.9261,16.8916,16.8916,33300.0
2014-01-22 13:35:00,19.57,19.59,19.56,19.57,42100.0,16.883,16.9002,16.8743,16.883,42100.0
2014-01-22 13:40:00,19.57,19.59,19.57,19.59,16900.0,16.883,16.9002,16.883,16.9002,16900.0
2014-01-22 13:45:00,19.59,19.63,19.59,19.6,40100.0,16.9002,16.9347,16.9002,16.9088,40100.0
2014-01-22 13:50:00,19.6,19.61,19.57,19.6,28000.0,16.9088,16.9175,16.883,16.9088,28000.0
2014-01-22 13:55:00,19.6,19.64,19.6,19.61,28400.0,16.9088,16.9433,16.9088,16.9175,28400.0
2014-01-22 14:00:00,19.62,19.65,19.61,19.64,35700.0,16.9261,16.952,16.9175,16.9433,35700.0
2014-01-22 14:05:00,19.64,19.65,19.62,19.64,20800.0,16.9433,16.952,16.9261,16.9433,20800.0
2014-01-22 14:10:00,19.64,19.65,19.63,19.63,13000.0,16.9433,16.952,16.9347,16.9347,13000.0
2014-01-22 14:15:00,19.63,19.67,19.63,19.65,45200.0,16.9347,16.9692,16.9347,16.952,45200.0
2014-01-22 14:20:00,19.65,19.66,19.62,19.62,14600.0,16.952,16.9606,16.9261,16.9261,14600.0
2014-01-22 14:25:00,19.62,19.63,19.6,19.61,21700.0,16.9261,16.9347,16.9088,16.9175,21700.0
2014-01-22 14:30:00,19.61,19.61,19.6,19.61,15600.0,16.9175,16.9175,16.9088,16.9175,15600.0
2014-01-22 14:35:00,19.61,19.65,19.61,19.65,50600.0,16.9175,16.952,16.9175,16.952,50600.0
2014-01-22 14:40:00,19.64,19.65,19.63,19.63,31700.0,16.9433,16.952,16.9347,16.9347,31700.0
2014-01-22 14:45:00,19.64,19.64,19.59,19.62,94800.0,16.9433,16.9433,16.9002,16.9261,94800.0
2014-01-22 14:50:00,19.62,19.66,19.62,19.65,67500.0,16.9261,16.9606,16.9261,16.952,67500.0
2014-01-22 14:55:00,19.65,19.66,19.64,19.66,18200.0,16.952,16.9606,16.9433,16.9606,18200.0
2014-01-22 15:00:00,19.66,19.67,19.65,19.67,45500.0,16.9606,16.9692,16.952,16.9692,45500.0
2014-01-22 15:05:00,19.66,19.69,19.66,19.68,67100.0,16.9606,16.9865,16.9606,16.9779,67100.0
2014-01-22 15:10:00,19.69,19.71,19.68,19.71,65400.0,16.9865,17.0037,16.9779,17.0037,65400.0
2014-01-22 15:15:00,19.71,19.72,19.7,19.71,57000.0,17.0037,17.0124,16.9951,17.0037,57000.0
2014-01-22 15:20:00,19.72,19.73,19.71,19.72,56200.0,17.0124,17.021,17.0037,17.0124,56200.0
2014-01-22 15:25:00,19.73,19.74,19.71,19.71,90500.0,17.021,17.0296,17.0037,17.0037,90500.0
2014-01-22 15:30:00,19.71,19.73,19.69,19.69,71000.0,17.0037,17.021,16.9865,16.9865,71000.0
2014-01-22 15:35:00,19.69,19.69,19.66,19.66,121700.0,16.9865,16.9865,16.9606,16.9606,121700.0
2014-01-22 15:40:00,19.67,19.68,19.64,19.64,150300.0,16.9692,16.9779,16.9433,16.9433,150300.0
2014-01-22 15:45:00,19.64,19.68,19.64,19.67,201400.0,16.9433,16.9779,16.9433,16.9692,201400.0
2014-01-22 15:50:00,19.66,19.67,19.66,19.67,86300.0,16.9606,16.9692,16.9606,16.9692,86300.0
2014-01-22 15:55:00,19.66,19.7,19.63,19.64,532100.0,16.9606,16.9951,16.9347,16.9433,532100.0
2014-01-23 09:30:00,19.42,19.48,19.25,19.45,248100.0,16.7536,16.8053,16.6069,16.7794,248100.0
2014-01-23 09:35:00,19.45,19.57,19.39,19.53,193400.0,16.7794,16.883,16.7277,16.8484,193400.0
2014-01-23 09:40:00,19.53,19.6,19.49,19.59,95000.0,16.8484,16.9088,16.8139,16.9002,95000.0
2014-01-23 09:45:00,19.59,19.59,19.5,19.5,72800.0,16.9002,16.9002,16.8226,16.8226,72800.0
2014-01-23 09:50:00,19.5,19.53,19.43,19.44,89900.0,16.8226,16.8484,16.7622,16.7708,89900.0
2014-01-23 09:55:00,19.44,19.48,19.41,19.42,48600.0,16.7708,16.8053,16.7449,16.7536,48600.0
2014-01-23 10:00:00,19.41,19.43,19.36,19.38,79400.0,16.7449,16.7622,16.7018,16.719,79400.0
2014-01-23 10:05:00,19.38,19.41,19.33,19.4,61700.0,16.719,16.7449,16.6759,16.7363,61700.0
2014-01-23 10:10:00,19.4,19.42,19.36,19.37,41600.0,16.7363,16.7536,16.7018,16.7104,41600.0
2014-01-23 10:15:00,19.37,19.37,19.34,19.35,49300.0,16.7104,16.7104,16.6845,16.6932,49300.0
2014-01-23 10:20:00,19.35,19.39,19.31,19.38,53100.0,16.6932,16.7277,16.6587,16.719,53100.0
2014-01-23 10:25:00,19.38,19.38,19.31,19.33,28500.0,16.719,16.719,16.6587,16.6759,28500.0
2014-01-23 10:30:00,19.33,19.37,19.31,19.37,21400.0,16.6759,16.7104,16.6587,16.7104,21400.0
2014-01-23 10:35:00,19.37,19.39,19.34,19.35,49800.0,16.7104,16.7277,16.6845,16.6932,49800.0
2014-01-23 10:40:00,19.35,19.4,19.34,19.4,77800.0,16.6932,16.7363,16.6845,16.7363,77800.0
2014-01-23 10:45:00,19.39,19.42,19.38,19.4,29100.0,16.7277,16.7536,16.719,16.7363,29100.0
2014-01-23 10:50:00,19.41,19.41,19.34,19.37,32500.0,16.7449,16.7449,16.6845,16.7104,32500.0
2014-01-23 10:55:00,19.37,19.39,19.35,19.35,29000.0,16.7104,16.7277,16.6932,16.6932,29000.0
2014-01-23 11:00:00,19.35,19.36,19.32,19.33,68500.0,16.6932,16.7018,16.6673,16.6759,68500.0
2014-01-23 11:05:00,19.33,19.34,19.3,19.34,30300.0,16.6759,16.6845,16.65,16.6845,30300.0
2014-01-23 11:10:00,19.33,19.38,19.32,19.37,53500.0,16.6759,16.719,16.6673,16.7104,53500.0
2014-01-23 11:15:00,19.37,19.4,19.36,19.39,33100.0,16.7104,16.7363,16.7018,16.7277,33100.0
2014-01-23 11:20:00,19.4,19.4,19.38,19.39,17500.0,16.7363,16.7363,16.719,16.7277,17500.0
2014-01-23 11:25:00,19.39,19.45,19.39,19.44,63400.0,16.7277,16.7794,16.7277,16.7708,63400.0
2014-01-23 11:30:00,19.45,19.48,19.44,19.46,54100.0,16.7794,16.8053,16.7708,16.7881,54100.0
2014-01-23 11:35:00,19.46,19.49,19.46,19.48,53100.0,16.7881,16.8139,16.7881,16.8053,53100.0
2014-01-23 11:40:00,19.47,19.53,19.47,19.53,39400.0,16.7967,16.8484,16.7967,16.8484,39400.0
2014-01-23 11:45:00,19.52,19.53,19.49,19.51,32700.0,16.8398,16.8484,16.8139,16.8312,32700.0
2014-01-23 11:50:00,19.5,19.51,19.49,19.5,16400.0,16.8226,16.8312,16.8139,16.8226,16400.0
2014-01-23 11:55:00,19.49,19.52,19.49,19.52,34000.0,16.8139,16.8398,16.8139,16.8398,34000.0
2014-01-23 12:00:00,19.52,19.53,19.5,19.5,32600.0,16.8398,16.8484,16.8226,16.8226,32600.0
2014-01-23 12:05:00,19.51,19.52,19.49,19.52,29500.0,16.8312,16.8398,16.8139,16.8398,29500.0
2014-01-23 12:10:00,19.52,19.57,19.51,19.54,44000.0,16.8398,16.883,16.8312,16.8571,44000.0
2014-01-23 12:15:00,19.55,19.58,19.54,19.57,33000.0,16.8657,16.8916,16.8571,16.883,33000.0
2014-01-23 12:20:00,19.57,19.61,19.57,19.58,60600.0,16.883,16.9175,16.883,16.8916,60600.0
2014-01-23 12:25:00,19.59,19.61,19.57,19.61,30600.0,16.9002,16.9175,16.883,16.9175,30600.0
2014-01-23 12:30:00,19.6,19.61,19.57,19.58,28200.0,16.9088,16.9175,16.883,16.8916,28200.0
2014-01-23 12:35:00,19.57,19.6,19.55,19.59,48700.0,16.883,16.9088,16.8657,16.9002,48700.0
2014-01-23 12:40:00,19.6,19.66,19.6,19.63,53300.0,16.9088,16.9606,16.9088,16.9347,53300.0
2014-01-23 12:45:00,19.64,19.64,19.61,19.63,35900.0,16.9433,16.9433,16.9175,16.9347,35900.0
2014-01-23 12:50:00,19.64,19.65,19.61,19.61,44300.0,16.9433,16.952,16.9175,16.9175,44300.0
2014-01-23 12:55:00,19.61,19.67,19.61,19.67,76700.0,16.9175,16.9692,16.9175,16.9692,76700.0
2014-01-23 13:00:00,19.67,19.68,19.63,19.64,46100.0,16.9692,16.9779,16.9347,16.9433,46100.0
2014-01-23 13:05:00,19.65,19.65,19.62,19.64,45400.0,16.952,16.952,16.9261,16.9433,45400.0
2014-01-23 13:10:00,19.64,19.66,19.62,19.63,47700.0,16.9433,16.9606,16.9261,16.9347,47700.0
2014-01-23 13:15:00,19.62,19.64,19.62,19.62,17700.0,16.9261,16.9433,16.9261,16.9261,17700.0
2014-01-23 13:20:00,19.63,19.64,19.6,19.61,46000.0,16.9347,16.9433,16.9088,16.9175,46000.0
2014-01-23 13:25:00,19.61,19.61,19.57,19.57,33000.0,16.9175,16.9175,16.883,16.883,33000.0
2014-01-23 13:30:00,19.57,19.57,19.54,19.55,62000.0,16.883,16.883,16.8571,16.8657,62000.0
2014-01-23 13:35:00,19.55,19.55,19.51,19.51,23800.0,16.8657,16.8657,16.8312,16.8312,23800.0
2014-01-23 13:40:00,19.51,19.54,19.51,19.54,74800.0,16.8312,16.8571,16.8312,16.8571,74800.0
2014-01-23 13:45:00,19.54,19.56,19.51,19.51,43900.0,16.8571,16.8743,16.8312,16.8312,43900.0
2014-01-23 13:50:00,19.52,19.55,19.5,19.54,47100.0,16.8398,16.8657,16.8226,16.8571,47100.0
2014-01-23 13:55:00,19.53,19.53,19.5,19.52,25800.0,16.8484,16.8484,16.8226,16.8398,25800.0
2014-01-23 14:00:00,19.51,19.52,19.5,19.52,42500.0,16.8312,16.8398,16.8226,16.8398,42500.0
2014-01-23 14:05:00,19.52,19.54,19.52,19.52,46000.0,16.8398,16.8571,16.8398,16.8398,46000.0
2014-01-23 14:10:00,19.52,19.55,19.51,19.52,35000.0,16.8398,16.8657,16.8312,16.8398,35000.0
2014-01-23 14:15:00,19.53,19.56,19.53,19.54,15400.0,16.8484,16.8743,16.8484,16.8571,15400.0
2014-01-23 14:20:00,19.55,19.57,19.55,19.57,30000.0,16.8657,16.883,16.8657,16.883,30000.0
2014-01-23 14:25:00,19.56,19.57,19.52,19.54,35000.0,16.8743,16.883,16.8398,16.8571,35000.0
2014-01-23 14:30:00,19.55,19.55,19.51,19.52,18400.0,16.8657,16.8657,16.8312,16.8398,18400.0
2014-01-23 14:35:00,19.52,19.53,19.51,19.51,24900.0,16.8398,16.8484,16.8312,16.8312,24900.0
2014-01-23 14:40:00,19.51,19.53,19.5,19.53,16400.0,16.8312,16.8484,16.8226,16.8484,16400.0
2014-01-23 14:45:00,19.53,19.54,19.51,19.54,23000.0,16.8484,16.8571,16.8312,16.8571,23000.0
2014-01-23 14:50:00,19.54,19.58,19.54,19.56,55200.0,16.8571,16.8916,16.8571,16.8743,55200.0
2014-01-23 14:55:00,19.57,19.62,19.57,19.61,75100.0,16.883,16.9261,16.883,16.9175,75100.0
2014-01-23 15:00:00,19.61,19.62,19.6,19.6,57500.0,16.9175,16.9261,16.9088,16.9088,57500.0
2014-01-23 15:05:00,19.6,19.61,19.57,19.57,29100.0,16.9088,16.9175,16.883,16.883,29100.0
2014-01-23 15:10:00,19.57,19.59,19.55,19.59,25100.0,16.883,16.9002,16.8657,16.9002,25100.0
2014-01-23 15:15:00,19.58,19.58,19.56,19.58,23700.0,16.8916,16.8916,16.8743,16.8916,23700.0
2014-01-23 15:20:00,19.57,19.59,19.56,19.59,19800.0,16.883,16.9002,16.8743,16.9002,19800.0
2014-01-23 15:25:00,19.59,19.59,19.55,19.56,52600.0,16.9002,16.9002,16.8657,16.8743,52600.0
2014-01-23 15:30:00,19.56,19.58,19.54,19.57,64900.0,16.8743,16.8916,16.8571,16.883,64900.0
2014-01-23 15:35:00,19.58,19.64,19.57,19.61,119600.0,16.8916,16.9433,16.883,16.9175,119600.0
2014-01-23 15:40:00,19.62,19.63,19.59,19.61,71400.0,16.9261,16.9347,16.9002,16.9175,71400.0
2014-01-23 15:45:00,19.61,19.63,19.6,19.61,159100.0,16.9175,16.9347,16.9088,16.9175,159100.0
2014-01-23 15:50:00,19.6,19.66,19.6,19.66,98900.0,16.9088,16.9606,16.9088,16.9606,98900.0
2014-01-23 15:55:00,19.65,19.67,19.63,19.67,237300.0,16.952,16.9692,16.9347,16.9692,237300.0
2014-01-24 09:30:00,19.46,19.52,19.39,19.5,140700.0,16.7881,16.8398,16.7277,16.8226,140700.0
2014-01-24 09:35:00,19.5,19.52,19.35,19.41,127700.0,16.8226,16.8398,16.6932,16.7449,127700.0
2014-01-24 09:40:00,19.41,19.44,19.34,19.39,93900.0,16.7449,16.7708,16.6845,16.7277,93900.0
2014-01-24 09:45:00,19.38,19.4,19.36,19.38,49400.0,16.719,16.7363,16.7018,16.719,49400.0
2014-01-24 09:50:00,19.38,19.38,19.33,19.34,84300.0,16.719,16.719,16.6759,16.6845,84300.0
2014-01-24 09:55:00,19.34,19.36,19.32,19.35,46100.0,16.6845,16.7018,16.6673,16.6932,46100.0
2014-01-24 10:00:00,19.35,19.39,19.35,19.36,68100.0,16.6932,16.7277,16.6932,16.7018,68100.0
2014-01-24 10:05:00,19.37,19.37,19.34,19.36,53100.0,16.7104,16.7104,16.6845,16.7018,53100.0
2014-01-24 10:10:00,19.37,19.38,19.33,19.38,50200.0,16.7104,16.719,16.6759,16.719,50200.0
2014-01-24 10:15:00,19.38,19.4,19.32,19.33,99800.0,16.719,16.7363,16.6673,16.6759,99800.0
2014-01-24 10:20:00,19.32,19.38,19.31,19.36,97000.0,16.6673,16.719,16.6587,16.7018,97000.0
2014-01-24 10:25:00,19.36,19.36,19.33,19.35,32400.0,16.7018,16.7018,16.6759,16.6932,32400.0
2014-01-24 10:30:00,19.35,19.35,19.29,19.32,90300.0,16.6932,16.6932,16.6414,16.6673,90300.0
2014-01-24 10:35:00,19.31,19.34,19.29,19.3,59600.0,16.6587,16.6845,16.6414,16.65,59600.0
2014-01-24 10:40:00,19.3,19.31,19.24,19.24,62300.0,16.65,16.6587,16.5983,16.5983,62300.0
2014-01-24 10:45:00,19.24,19.27,19.21,19.23,147000.0,16.5983,16.6241,16.5724,16.5896,147000.0
2014-01-24 10:50:00,19.23,19.23,19.19,19.19,106300.0,16.5896,16.5896,16.5551,16.5551,106300.0
2014-01-24 10:55:00,19.2,19.22,19.18,19.18,86200.0,16.5638,16.581,16.5465,16.5465,86200.0
2014-01-24 11:00:00,19.18,19.22,19.16,19.22,136400.0,16.5465,16.581,16.5293,16.581,136400.0
2014-01-24 11:05:00,19.21,19.24,19.18,19.18,102200.0,16.5724,16.5983,16.5465,16.5465,102200.0
2014-01-24 11:10:00,19.18,19.2,19.14,19.16,128000.0,16.5465,16.5638,16.512,16.5293,128000.0
2014-01-24 11:15:00,19.15,19.15,19.09,19.09,54000.0,16.5206,16.5206,16.4689,16.4689,54000.0
2014-01-24 11:20:00,19.09,19.1,19.01,19.04,307200.0,16.4689,16.4775,16.3998,16.4257,307200.0
2014-01-24 11:25:00,19.04,19.04,18.98,18.99,217200.0,16.4257,16.4257,16.374,16.3826,217200.0
2014-01-24 11:30:00,18.98,19.01,18.95,18.99,135900.0,16.374,16.3998,16.3481,16.3826,135900.0
2014-01-24 11:35:00,18.98,19.01,18.98,19.0,39000.0,16.374,16.3998,16.374,16.3912,39000.0
2014-01-24 11:40:00,19.0,19.03,19.0,19.02,45900.0,16.3912,16.4171,16.3912,16.4085,45900.0
2014-01-24 11:45:00,19.02,19.03,18.99,18.99,52200.0,16.4085,16.4171,16.3826,16.3826,52200.0
2014-01-24 11:50:00,18.99,18.99,18.97,18.99,22500.0,16.3826,16.3826,16.3653,16.3826,22500.0
2014-01-24 11:55:00,18.98,19.06,18.98,19.05,60700.0,16.374,16.443,16.374,16.4344,60700.0
2014-01-24 12:00:00,19.05,19.07,19.02,19.02,95200.0,16.4344,16.4516,16.4085,16.4085,95200.0
2014-01-24 12:05:00,19.02,19.04,18.99,19.02,56700.0,16.4085,16.4257,16.3826,16.4085,56700.0
2014-01-24 12:10:00,19.02,19.02,18.98,18.99,31400.0,16.4085,16.4085,16.374,16.3826,31400.0
2014-01-24 12:15:00,19.0,19.0,18.96,18.97,58600.0,16.3912,16.3912,16.3567,16.3653,58600.0
2014-01-24 12:20:00,18.96,18.98,18.92,18.94,64800.0,16.3567,16.374,16.3222,16.3395,64800.0
2014-01-24 12:25:00,18.93,18.98,18.93,18.96,54800.0,16.3308,16.374,16.3308,16.3567,54800.0
2014-01-24 12:30:00,18.96,18.98,18.95,18.96,28000.0,16.3567,16.374,16.3481,16.3567,28000.0
2014-01-24 12:35:00,18.95,18.96,18.93,18.94,21100.0,16.3481,16.3567,16.3308,16.3395,21100.0
2014-01-24 12:40:00,18.94,18.96,18.92,18.93,47000.0,16.3395,16.3567,16.3222,16.3308,47000.0
2014-01-24 12:45:00,18.92,18.93,18.88,18.93,53900.0,16.3222,16.3308,16.2877,16.3308,53900.0
2014-01-24 12:50:00,18.93,18.96,18.93,18.96,20800.0,16.3308,16.3567,16.3308,16.3567,20800.0
2014-01-24 12:55:00,18.96,18.96,18.93,18.96,31200.0,16.3567,16.3567,16.3308,16.3567,31200.0
2014-01-24 13:00:00,18.95,18.95,18.92,18.92,21700.0,16.3481,16.3481,16.3222,16.3222,21700.0
2014-01-24 13:05:00,18.93,18.96,18.93,18.96,37700.0,16.3308,16.3567,16.3308,16.3567,37700.0
2014-01-24 13:10:00,18.96,18.97,18.96,18.96,22800.0,16.3567,16.3653,16.3567,16.3567,22800.0
2014-01-24 13:15:00,18.96,18.96,18.94,18.95,13200.0,16.3567,16.3567,16.3395,16.3481,13200.0
2014-01-24 13:20:00,18.94,18.95,18.9,18.94,58100.0,16.3395,16.3481,16.305,16.3395,58100.0
2014-01-24 13:25:00,18.94,18.94,18.91,18.91,25100.0,16.3395,16.3395,16.3136,16.3136,25100.0
2014-01-24 13:30:00,18.9,18.92,18.89,18.92,31900.0,16.305,16.3222,16.2963,16.3222,31900.0
2014-01-24 13:35:00,18.92,18.93,18.9,18.91,30500.0,16.3222,16.3308,16.305,16.3136,30500.0
2014-01-24 13:40:00,18.91,18.94,18.9,18.92,34500.0,16.3136,16.3395,16.305,16.3222,34500.0
2014-01-24 13:45:00,18.92,18.93,18.91,18.91,22400.0,16.3222,16.3308,16.3136,16.3136,22400.0
2014-01-24 13:50:00,18.91,18.95,18.91,18.93,48700.0,16.3136,16.3481,16.3136,16.3308,48700.0
2014-01-24 13:55:00,18.94,18.94,18.9,18.91,40800.0,16.3395,16.3395,16.305,16.3136,40800.0
2014-01-24 14:00:00,18.91,18.91,18.84,18.85,89500.0,16.3136,16.3136,16.2532,16.2618,89500.0
2014-01-24 14:05:00,18.86,18.88,18.85,18.86,41000.0,16.2704,16.2877,16.2618,16.2704,41000.0
2014-01-24 14:10:00,18.87,18.87,18.83,18.83,63900.0,16.2791,16.2791,16.2446,16.2446,63900.0
2014-01-24 14:15:00,18.83,18.86,18.82,18.85,65100.0,16.2446,16.2704,16.2359,16.2618,65100.0
2014-01-24 14:20:00,18.85,18.85,18.77,18.77,55700.0,16.2618,16.2618,16.1928,16.1928,55700.0
2014-01-24 14:25:00,18.78,18.8,18.76,18.79,93900.0,16.2014,16.2187,16.1842,16.2101,93900.0
2014-01-24 14:30:00,18.78,18.83,18.78,18.82,89200.0,16.2014,16.2446,16.2014,16.2359,89200.0
2014-01-24 14:35:00,18.82,18.86,18.79,18.86,91600.0,16.2359,16.2704,16.2101,16.2704,91600.0
2014-01-24 14:40:00,18.87,18.88,18.84,18.85,27400.0,16.2791,16.2877,16.2532,16.2618,27400.0
2014-01-24 14:45:00,18.84,18.88,18.84,18.87,48900.0,16.2532,16.2877,16.2532,16.2791,48900.0
2014-01-24 14:50:00,18.87,18.87,18.79,18.8,71700.0,16.2791,16.2791,16.2101,16.2187,71700.0
2014-01-24 14:55:00,18.8,18.85,18.8,18.83,58500.0,16.2187,16.2618,16.2187,16.2446,58500.0
2014-01-24 15:00:00,18.83,18.84,18.8,18.82,66500.0,16.2446,16.2532,16.2187,16.2359,66500.0
2014-01-24 15:05:00,18.82,18.85,18.82,18.84,61600.0,16.2359,16.2618,16.2359,16.2532,61600.0
2014-01-24 15:10:00,18.84,18.84,18.79,18.8,72000.0,16.2532,16.2532,16.2101,16.2187,72000.0
2014-01-24 15:15:00,18.8,18.8,18.75,18.77,60700.0,16.2187,16.2187,16.1755,16.1928,60700.0
2014-01-24 15:20:00,18.77,18.78,18.75,18.76,56200.0,16.1928,16.2014,16.1755,16.1842,56200.0
2014-01-24 15:25:00,18.75,18.81,18.75,18.81,56000.0,16.1755,16.2273,16.1755,16.2273,56000.0
2014-01-24 15:30:00,18.81,18.84,18.79,18.84,157800.0,16.2273,16.2532,16.2101,16.2532,157800.0
2014-01-24 15:35:00,18.84,18.88,18.83,18.86,200400.0,16.2532,16.2877,16.2446,16.2704,200400.0
2014-01-24 15:40:00,18.86,18.86,18.85,18.86,68600.0,16.2704,16.2704,16.2618,16.2704,68600.0
2014-01-24 15:45:00,18.85,18.86,18.79,18.82,256500.0,16.2618,16.2704,16.2101,16.2359,256500.0
2014-01-24 15:50:00,18.81,18.9,18.81,18.87,360400.0,16.2273,16.305,16.2273,16.2791,360400.0
2014-01-24 15:55:00,18.88,18.89,18.85,18.85,521200.0,16.2877,16.2963,16.2618,16.2618,521200.0
2014-01-27 09:30:00,18.89,19.08,18.87,18.96,215400.0,16.2963,16.4602,16.2791,16.3567,215400.0
2014-01-27 09:35:00,18.96,19.22,18.96,19.22,168900.0,16.3567,16.581,16.3567,16.581,168900.0
2014-01-27 09:40:00,19.23,19.33,19.2,19.2,138100.0,16.5896,16.6759,16.5638,16.5638,138100.0
2014-01-27 09:45:00,19.21,19.33,19.21,19.23,127800.0,16.5724,16.6759,16.5724,16.5896,127800.0
2014-01-27 09:50:00,19.23,19.23,19.13,19.13,68600.0,16.5896,16.5896,16.5034,16.5034,68600.0
2014-01-27 09:55:00,19.13,19.21,19.13,19.2,63500.0,16.5034,16.5724,16.5034,16.5638,63500.0
2014-01-27 10:00:00,19.2,19.2,18.93,19.13,358600.0,16.5638,16.5638,16.3308,16.5034,358600.0
2014-01-27 10:05:00,19.13,19.18,19.07,19.12,76300.0,16.5034,16.5465,16.4516,16.4947,76300.0
2014-01-27 10:10:00,19.13,19.14,19.08,19.08,58000.0,16.5034,16.512,16.4602,16.4602,58000.0
2014-01-27 10:15:00,19.08,19.13,19.07,19.1,55500.0,16.4602,16.5034,16.4516,16.4775,55500.0
2014-01-27 10:20:00,19.09,19.1,18.97,18.97,78100.0,16.4689,16.4775,16.3653,16.3653,78100.0
2014-01-27 10:25:00,18.96,19.02,18.9,18.92,70300.0,16.3567,16.4085,16.305,16.3222,70300.0
2014-01-27 10:30:00,18.92,18.99,18.92,18.97,85200.0,16.3222,16.3826,16.3222,16.3653,85200.0
2014-01-27 10:35:00,18.97,18.98,18.89,18.93,73400.0,16.3653,16.374,16.2963,16.3308,73400.0
2014-01-27 10:40:00,18.92,18.95,18.85,18.85,100100.0,16.3222,16.3481,16.2618,16.2618,100100.0
2014-01-27 10:45:00,18.85,18.88,18.82,18.86,52900.0,16.2618,16.2877,16.2359,16.2704,52900.0
2014-01-27 10:50:00,18.85,18.88,18.8,18.83,51400.0,16.2618,16.2877,16.2187,16.2446,51400.0
2014-01-27 10:55:00,18.83,18.89,18.8,18.81,60500.0,16.2446,16.2963,16.2187,16.2273,60500.0
2014-01-27 11:00:00,18.81,18.84,18.79,18.8,75200.0,16.2273,16.2532,16.2101,16.2187,75200.0
2014-01-27 11:05:00,18.8,18.83,18.74,18.76,68300.0,16.2187,16.2446,16.1669,16.1842,68300.0
2014-01-27 11:10:00,18.76,18.77,18.7,18.77,85900.0,16.1842,16.1928,16.1324,16.1928,85900.0
2014-01-27 11:15:00,18.77,18.81,18.75,18.76,71400.0,16.1928,16.2273,16.1755,16.1842,71400.0
2014-01-27 11:20:00,18.76,18.77,18.71,18.71,63200.0,16.1842,16.1928,16.141,16.141,63200.0
2014-01-27 11:25:00,18.71,18.72,18.65,18.67,88200.0,16.141,16.1497,16.0893,16.1065,88200.0
2014-01-27 11:30:00,18.67,18.69,18.65,18.67,71400.0,16.1065,16.1238,16.0893,16.1065,71400.0
2014-01-27 11:35:00,18.66,18.7,18.63,18.68,108700.0,16.0979,16.1324,16.072,16.1152,108700.0
2014-01-27 11:40:00,18.67,18.69,18.66,18.66,65400.0,16.1065,16.1238,16.0979,16.0979,65400.0
2014-01-27 11:45:00,18.65,18.66,18.46,18.46,217400.0,16.0893,16.0979,15.9254,15.9254,217400.0
2014-01-27 11:50:00,18.46,18.48,18.4,18.4,165800.0,15.9254,15.9426,15.8736,15.8736,165800.0
2014-01-27 11:55:00,18.4,18.44,18.36,18.43,77200.0,15.8736,15.9081,15.8391,15.8995,77200.0
2014-01-27 12:00:00,18.43,18.46,18.4,18.44,62100.0,15.8995,15.9254,15.8736,15.9081,62100.0
2014-01-27 12:05:00,18.44,18.44,18.35,18.36,94900.0,15.9081,15.9081,15.8305,15.8391,94900.0
2014-01-27 12:10:00,18.37,18.37,18.27,18.34,130100.0,15.8477,15.8477,15.7615,15.8218,130100.0
2014-01-27 12:15:00,18.34,18.35,18.3,18.31,97000.0,15.8218,15.8305,15.7873,15.796,97000.0
2014-01-27 12:20:00,18.31,18.31,18.21,18.29,189100.0,15.796,15.796,15.7097,15.7787,189100.0
2014-01-27 12:25:00,18.29,18.38,18.29,18.37,69400.0,15.7787,15.8563,15.7787,15.8477,69400.0
2014-01-27 12:30:00,18.37,18.37,18.34,18.36,49600.0,15.8477,15.8477,15.8218,15.8391,49600.0
2014-01-27 12:35:00,18.36,18.44,18.34,18.44,54900.0,15.8391,15.9081,15.8218,15.9081,54900.0
2014-01-27 12:40:00,18.44,18.51,18.44,18.5,88400.0,15.9081,15.9685,15.9081,15.9599,88400.0
2014-01-27 12:45:00,18.49,18.49,18.4,18.42,80400.0,15.9512,15.9512,15.8736,15.8909,80400.0
2014-01-27 12:50:00,18.41,18.45,18.36,18.36,77800.0,15.8822,15.9167,15.8391,15.8391,77800.0
2014-01-27 12:55:00,18.36,18.4,18.35,18.36,53700.0,15.8391,15.8736,15.8305,15.8391,53700.0
2014-01-27 13:00:00,18.37,18.43,18.37,18.42,43500.0,15.8477,15.8995,15.8477,15.8909,43500.0
2014-01-27 13:05:00,18.43,18.47,18.42,18.44,71300.0,15.8995,15.934,15.8909,15.9081,71300.0
2014-01-27 13:10:00,18.45,18.54,18.45,18.53,100200.0,15.9167,15.9944,15.9167,15.9858,100200.0
2014-01-27 13:15:00,18.53,18.62,18.53,18.6,87900.0,15.9858,16.0634,15.9858,16.0461,87900.0
2014-01-27 13:20:00,18.6,18.61,18.58,18.59,36400.0,16.0461,16.0548,16.0289,16.0375,36400.0
2014-01-27 13:25:00,18.58,18.61,18.57,18.61,38500.0,16.0289,16.0548,16.0203,16.0548,38500.0
2014-01-27 13:30:00,18.61,18.64,18.55,18.55,68500.0,16.0548,16.0806,16.003,16.003,68500.0
2014-01-27 13:35:00,18.56,18.62,18.56,18.59,46100.0,16.0116,16.0634,16.0116,16.0375,46100.0
2014-01-27 13:40:00,18.59,18.7,18.57,18.68,83100.0,16.0375,16.1324,16.0203,16.1152,83100.0
2014-01-27 13:45:00,18.67,18.74,18.66,18.73,72900.0,16.1065,16.1669,16.0979,16.1583,72900.0
2014-01-27 13:50:00,18.72,18.74,18.7,18.73,37800.0,16.1497,16.1669,16.1324,16.1583,37800.0
2014-01-27 13:55:00,18.74,18.76,18.7,18.71,67700.0,16.1669,16.1842,16.1324,16.141,67700.0
2014-01-27 14:00:00,18.71,18.8,18.71,18.76,61700.0,16.141,16.2187,16.141,16.1842,61700.0
2014-01-27 14:05:00,18.77,18.82,18.77,18.8,95700.0,16.1928,16.2359,16.1928,16.2187,95700.0
2014-01-27 14:10:00,18.81,18.9,18.81,18.9,59500.0,16.2273,16.305,16.2273,16.305,59500.0
2014-01-27 14:15:00,18.89,18.93,18.89,18.91,64000.0,16.2963,16.3308,16.2963,16.3136,64000.0
2014-01-27 14:20:00,18.91,18.91,18.88,18.89,48700.0,16.3136,16.3136,16.2877,16.2963,48700.0
2014-01-27 14:25:00,18.89,18.91,18.88,18.91,70600.0,16.2963,16.3136,16.2877,16.3136,70600.0
2014-01-27 14:30:00,18.91,18.93,18.89,18.9,75500.0,16.3136,16.3308,16.2963,16.305,75500.0
2014-01-27 14:35:00,18.9,18.91,18.87,18.87,94900.0,16.305,16.3136,16.2791,16.2791,94900.0
2014-01-27 14:40:00,18.88,18.9,18.88,18.9,78200.0,16.2877,16.305,16.2877,16.305,78200.0
2014-01-27 14:45:00,18.89,18.91,18.87,18.89,37300.0,16.2963,16.3136,16.2791,16.2963,37300.0
2014-01-27 14:50:00,18.9,18.9,18.88,18.88,38400.0,16.305,16.305,16.2877,16.2877,38400.0
2014-01-27 14:55:00,18.88,18.91,18.87,18.88,84300.0,16.2877,16.3136,16.2791,16.2877,84300.0
2014-01-27 15:00:00,18.88,18.88,18.85,18.86,46700.0,16.2877,16.2877,16.2618,16.2704,46700.0
2014-01-27 15:05:00,18.86,18.86,18.84,18.85,41800.0,16.2704,16.2704,16.2532,16.2618,41800.0
2014-01-27 15:10:00,18.85,18.85,18.79,18.8,136600.0,16.2618,16.2618,16.2101,16.2187,136600.0
2014-01-27 15:15:00,18.8,18.85,18.79,18.84,87100.0,16.2187,16.2618,16.2101,16.2532,87100.0
2014-01-27 15:20:00,18.83,18.84,18.8,18.8,107600.0,16.2446,16.2532,16.2187,16.2187,107600.0
2014-01-27 15:25:00,18.8,18.81,18.76,18.76,73200.0,16.2187,16.2273,16.1842,16.1842,73200.0
2014-01-27 15:30:00,18.77,18.79,18.74,18.75,202200.0,16.1928,16.2101,16.1669,16.1755,202200.0
2014-01-27 15:35:00,18.76,18.8,18.75,18.79,127600.0,16.1842,16.2187,16.1755,16.2101,127600.0
2014-01-27 15:40:00,18.79,18.82,18.72,18.74,192800.0,16.2101,16.2359,16.1497,16.1669,192800.0
2014-01-27 15:45:00,18.74,18.76,18.71,18.74,158900.0,16.1669,16.1842,16.141,16.1669,158900.0
2014-01-27 15:50:00,18.73,18.75,18.71,18.72,214900.0,16.1583,16.1755,16.141,16.1497,214900.0
2014-01-27 15:55:00,18.72,18.73,18.7,18.7,275900.0,16.1497,16.1583,16.1324,16.1324,275900.0
2014-01-28 09:30:00,18.94,19.15,18.9,19.1,288800.0,16.3395,16.5206,16.305,16.4775,288800.0
2014-01-28 09:35:00,19.1,19.19,19.02,19.18,172700.0,16.4775,16.5551,16.4085,16.5465,172700.0
2014-01-28 09:40:00,19.17,19.22,19.15,19.15,162400.0,16.5379,16.581,16.5206,16.5206,162400.0
2014-01-28 09:45:00,19.15,19.21,19.12,19.16,128000.0,16.5206,16.5724,16.4947,16.5293,128000.0
2014-01-28 09:50:00,19.16,19.29,19.15,19.27,180900.0,16.5293,16.6414,16.5206,16.6241,180900.0
2014-01-28 09:55:00,19.28,19.3,19.21,19.22,106400.0,16.6328,16.65,16.5724,16.581,106400.0
2014-01-28 10:00:00,19.22,19.32,19.21,19.29,208600.0,16.581,16.6673,16.5724,16.6414,208600.0
2014-01-28 10:05:00,19.29,19.29,19.22,19.23,168700.0,16.6414,16.6414,16.581,16.5896,168700.0
2014-01-28 10:10:00,19.23,19.27,19.2,19.22,184000.0,16.5896,16.6241,16.5638,16.581,184000.0
2014-01-28 10:15:00,19.21,19.3,19.21,19.29,130100.0,16.5724,16.65,16.5724,16.6414,130100.0
2014-01-28 10:20:00,19.3,19.4,19.29,19.32,188200.0,16.65,16.7363,16.6414,16.6673,188200.0
2014-01-28 10:25:00,19.31,19.37,19.29,19.35,225300.0,16.6587,16.7104,16.6414,16.6932,225300.0
2014-01-28 10:30:00,19.35,19.4,19.32,19.38,211800.0,16.6932,16.7363,16.6673,16.719,211800.0
2014-01-28 10:35:00,19.38,19.41,19.36,19.4,175800.0,16.719,16.7449,16.7018,16.7363,175800.0
2014-01-28 10:40:00,19.41,19.46,19.39,19.41,101900.0,16.7449,16.7881,16.7277,16.7449,101900.0
2014-01-28 10:45:00,19.42,19.44,19.37,19.4,122700.0,16.7536,16.7708,16.7104,16.7363,122700.0
2014-01-28 10:50:00,19.41,19.48,19.41,19.45,83100.0,16.7449,16.8053,16.7449,16.7794,83100.0
2014-01-28 10:55:00,19.45,19.51,19.44,19.5,93900.0,16.7794,16.8312,16.7708,16.8226,93900.0
2014-01-28 11:00:00,19.5,19.55,19.45,19.45,114100.0,16.8226,16.8657,16.7794,16.7794,114100.0
2014-01-28 11:05:00,19.45,19.46,19.4,19.42,72700.0,16.7794,16.7881,16.7363,16.7536,72700.0
2014-01-28 11:10:00,19.42,19.44,19.41,19.42,58200.0,16.7536,16.7708,16.7449,16.7536,58200.0
2014-01-28 11:15:00,19.41,19.42,19.37,19.42,65500.0,16.7449,16.7536,16.7104,16.7536,65500.0
2014-01-28 11:20:00,19.42,19.47,19.42,19.42,69200.0,16.7536,16.7967,16.7536,16.7536,69200.0
2014-01-28 11:25:00,19.42,19.43,19.39,19.42,79100.0,16.7536,16.7622,16.7277,16.7536,79100.0
2014-01-28 11:30:00,19.42,19.42,19.37,19.4,80900.0,16.7536,16.7536,16.7104,16.7363,80900.0
2014-01-28 11:35:00,19.39,19.4,19.32,19.35,71600.0,16.7277,16.7363,16.6673,16.6932,71600.0
2014-01-28 11:40:00,19.36,19.37,19.32,19.32,70600.0,16.7018,16.7104,16.6673,16.6673,70600.0
2014-01-28 11:45:00,19.32,19.32,19.27,19.27,60100.0,16.6673,16.6673,16.6241,16.6241,60100.0
2014-01-28 11:50:00,19.26,19.3,19.25,19.28,54200.0,16.6155,16.65,16.6069,16.6328,54200.0
2014-01-28 11:55:00,19.28,19.3,19.27,19.3,59100.0,16.6328,16.65,16.6241,16.65,59100.0
2014-01-28 12:00:00,19.3,19.38,19.3,19.38,38900.0,16.65,16.719,16.65,16.719,38900.0
2014-01-28 12:05:00,19.38,19.39,19.33,19.36,72500.0,16.719,16.7277,16.6759,16.7018,72500.0
2014-01-28 12:10:00,19.36,19.36,19.29,19.3,64700.0,16.7018,16.7018,16.6414,16.65,64700.0
2014-01-28 12:15:00,19.3,19.34,19.3,19.32,43800.0,16.65,16.6845,16.65,16.6673,43800.0
2014-01-28 12:20:00,19.32,19.36,19.32,19.36,45800.0,16.6673,16.7018,16.6673,16.7018,45800.0
2014-01-28 12:25:00,19.37,19.39,19.36,19.39,42600.0,16.7104,16.7277,16.7018,16.7277,42600.0
2014-01-28 12:30:00,19.39,19.39,19.34,19.39,46700.0,16.7277,16.7277,16.6845,16.7277,46700.0
2014-01-28 12:35:00,19.39,19.4,19.34,19.34,28500.0,16.7277,16.7363,16.6845,16.6845,28500.0
2014-01-28 12:40:00,19.34,19.37,19.32,19.34,40100.0,16.6845,16.7104,16.6673,16.6845,40100.0
2014-01-28 12:45:00,19.34,19.37,19.34,19.34,12800.0,16.6845,16.7104,16.6845,16.6845,12800.0
2014-01-28 12:50:00,19.34,19.36,19.33,19.33,42900.0,16.6845,16.7018,16.6759,16.6759,42900.0
2014-01-28 12:55:00,19.33,19.35,19.32,19.34,32700.0,16.6759,16.6932,16.6673,16.6845,32700.0
2014-01-28 13:00:00,19.34,19.35,19.31,19.32,27400.0,16.6845,16.6932,16.6587,16.6673,27400.0
2014-01-28 13:05:00,19.32,19.32,19.3,19.3,39000.0,16.6673,16.6673,16.65,16.65,39000.0
2014-01-28 13:10:00,19.3,19.35,19.3,19.35,28600.0,16.65,16.6932,16.65,16.6932,28600.0
2014-01-28 13:15:00,19.35,19.36,19.32,19.32,81600.0,16.6932,16.7018,16.6673,16.6673,81600.0
2014-01-28 13:20:00,19.32,19.33,19.29,19.31,58200.0,16.6673,16.6759,16.6414,16.6587,58200.0
2014-01-28 13:25:00,19.3,19.38,19.3,19.38,41300.0,16.65,16.719,16.65,16.719,41300.0
2014-01-28 13:30:00,19.38,19.4,19.34,19.34,45400.0,16.719,16.7363,16.6845,16.6845,45400.0
2014-01-28 13:35:00,19.35,19.37,19.32,19.34,74100.0,16.6932,16.7104,16.6673,16.6845,74100.0
2014-01-28 13:40:00,19.34,19.38,19.34,19.34,52300.0,16.6845,16.719,16.6845,16.6845,52300.0
2014-01-28 13:45:00,19.34,19.35,19.3,19.32,53600.0,16.6845,16.6932,16.65,16.6673,53600.0
2014-01-28 13:50:00,19.31,19.34,19.3,19.34,76600.0,16.6587,16.6845,16.65,16.6845,76600.0
2014-01-28 13:55:00,19.34,19.38,19.33,19.34,306800.0,16.6845,16.719,16.6759,16.6845,306800.0
2014-01-28 14:00:00,19.35,19.36,19.31,19.35,80400.0,16.6932,16.7018,16.6587,16.6932,80400.0
2014-01-28 14:05:00,19.36,19.38,19.36,19.38,92100.0,16.7018,16.719,16.7018,16.719,92100.0
2014-01-28 14:10:00,19.38,19.39,19.36,19.39,47600.0,16.719,16.7277,16.7018,16.7277,47600.0
2014-01-28 14:15:00,19.39,19.4,19.38,19.4,34000.0,16.7277,16.7363,16.719,16.7363,34000.0
2014-01-28 14:20:00,19.39,19.44,19.39,19.44,39600.0,16.7277,16.7708,16.7277,16.7708,39600.0
2014-01-28 14:25:00,19.43,19.44,19.39,19.4,73300.0,16.7622,16.7708,16.7277,16.7363,73300.0
2014-01-28 14:30:00,19.39,19.45,19.39,19.45,63000.0,16.7277,16.7794,16.7277,16.7794,63000.0
2014-01-28 14:35:00,19.45,19.49,19.45,19.46,88000.0,16.7794,16.8139,16.7794,16.7881,88000.0
2014-01-28 14:40:00,19.46,19.48,19.44,19.46,94800.0,16.7881,16.8053,16.7708,16.7881,94800.0
2014-01-28 14:45:00,19.46,19.5,19.46,19.48,92300.0,16.7881,16.8226,16.7881,16.8053,92300.0
2014-01-28 14:50:00,19.49,19.51,19.48,19.48,140500.0,16.8139,16.8312,16.8053,16.8053,140500.0
2014-01-28 14:55:00,19.48,19.49,19.48,19.49,50100.0,16.8053,16.8139,16.8053,16.8139,50100.0
2014-01-28 15:00:00,19.48,19.5,19.46,19.46,264300.0,16.8053,16.8226,16.7881,16.7881,264300.0
2014-01-28 15:05:00,19.46,19.48,19.44,19.46,80900.0,16.7881,16.8053,16.7708,16.7881,80900.0
2014-01-28 15:10:00,19.46,19.47,19.44,19.47,67500.0,16.7881,16.7967,16.7708,16.7967,67500.0
2014-01-28 15:15:00,19.46,19.49,19.46,19.47,65400.0,16.7881,16.8139,16.7881,16.7967,65400.0
2014-01-28 15:20:00,19.48,19.48,19.44,19.45,108400.0,16.8053,16.8053,16.7708,16.7794,108400.0
2014-01-28 15:25:00,19.45,19.47,19.45,19.46,89800.0,16.7794,16.7967,16.7794,16.7881,89800.0
2014-01-28 15:30:00,19.46,19.5,19.45,19.47,143800.0,16.7881,16.8226,16.7794,16.7967,143800.0
2014-01-28 15:35:00,19.47,19.49,19.46,19.46,137500.0,16.7967,16.8139,16.7881,16.7881,137500.0
2014-01-28 15:40:00,19.46,19.47,19.44,19.45,143700.0,16.7881,16.7967,16.7708,16.7794,143700.0
2014-01-28 15:45:00,19.45,19.49,19.45,19.47,217600.0,16.7794,16.8139,16.7794,16.7967,217600.0
2014-01-28 15:50:00,19.47,19.51,19.47,19.49,301800.0,16.7967,16.8312,16.7967,16.8139,301800.0
2014-01-28 15:55:00,19.48,19.5,19.45,19.46,582800.0,16.8053,16.8226,16.7794,16.7881,582800.0
2014-01-29 09:30:00,19.18,19.25,19.05,19.17,174100.0,16.5465,16.6069,16.4344,16.5379,174100.0
2014-01-29 09:35:00,19.17,19.34,19.17,19.33,234100.0,16.5379,16.6845,16.5379,16.6759,234100.0
2014-01-29 09:40:00,19.33,19.42,19.33,19.41,140000.0,16.6759,16.7536,16.6759,16.7449,140000.0
2014-01-29 09:45:00,19.41,19.51,19.39,19.41,270900.0,16.7449,16.8312,16.7277,16.7449,270900.0
2014-01-29 09:50:00,19.42,19.48,19.38,19.41,153400.0,16.7536,16.8053,16.719,16.7449,153400.0
2014-01-29 09:55:00,19.41,19.43,19.36,19.38,115800.0,16.7449,16.7622,16.7018,16.719,115800.0
2014-01-29 10:00:00,19.38,19.44,19.37,19.42,234300.0,16.719,16.7708,16.7104,16.7536,234300.0
2014-01-29 10:05:00,19.42,19.57,19.42,19.56,275300.0,16.7536,16.883,16.7536,16.8743,275300.0
2014-01-29 10:10:00,19.57,19.59,19.53,19.57,173800.0,16.883,16.9002,16.8484,16.883,173800.0
2014-01-29 10:15:00,19.56,19.57,19.44,19.46,99800.0,16.8743,16.883,16.7708,16.7881,99800.0
2014-01-29 10:20:00,19.47,19.47,19.38,19.43,101200.0,16.7967,16.7967,16.719,16.7622,101200.0
2014-01-29 10:25:00,19.42,19.43,19.34,19.37,221200.0,16.7536,16.7622,16.6845,16.7104,221200.0
2014-01-29 10:30:00,19.37,19.4,19.34,19.38,114900.0,16.7104,16.7363,16.6845,16.719,114900.0
2014-01-29 10:35:00,19.38,19.4,19.33,19.38,69400.0,16.719,16.7363,16.6759,16.719,69400.0
2014-01-29 10:40:00,19.38,19.42,19.37,19.41,65800.0,16.719,16.7536,16.7104,16.7449,65800.0
2014-01-29 10:45:00,19.41,19.41,19.36,19.39,64900.0,16.7449,16.7449,16.7018,16.7277,64900.0
2014-01-29 10:50:00,19.4,19.4,19.33,19.34,75700.0,16.7363,16.7363,16.6759,16.6845,75700.0
2014-01-29 10:55:00,19.34,19.34,19.29,19.31,85800.0,16.6845,16.6845,16.6414,16.6587,85800.0
2014-01-29 11:00:00,19.32,19.36,19.29,19.35,69600.0,16.6673,16.7018,16.6414,16.6932,69600.0
2014-01-29 11:05:00,19.35,19.38,19.32,19.37,157100.0,16.6932,16.719,16.6673,16.7104,157100.0
2014-01-29 11:10:00,19.38,19.44,19.38,19.44,59800.0,16.719,16.7708,16.719,16.7708,59800.0
2014-01-29 11:15:00,19.44,19.48,19.4,19.41,67700.0,16.7708,16.8053,16.7363,16.7449,67700.0
2014-01-29 11:20:00,19.41,19.46,19.4,19.45,57000.0,16.7449,16.7881,16.7363,16.7794,57000.0
2014-01-29 11:25:00,19.44,19.48,19.41,19.43,166900.0,16.7708,16.8053,16.7449,16.7622,166900.0
2014-01-29 11:30:00,19.43,19.45,19.39,19.39,30200.0,16.7622,16.7794,16.7277,16.7277,30200.0
2014-01-29 11:35:00,19.39,19.42,19.37,19.39,38500.0,16.7277,16.7536,16.7104,16.7277,38500.0
2014-01-29 11:40:00,19.39,19.4,19.34,19.35,42300.0,16.7277,16.7363,16.6845,16.6932,42300.0
2014-01-29 11:45:00,19.34,19.39,19.32,19.39,30300.0,16.6845,16.7277,16.6673,16.7277,30300.0
2014-01-29 11:50:00,19.38,19.4,19.36,19.4,41100.0,16.719,16.7363,16.7018,16.7363,41100.0
2014-01-29 11:55:00,19.4,19.42,19.39,19.41,20000.0,16.7363,16.7536,16.7277,16.7449,20000.0
2014-01-29 12:00:00,19.41,19.42,19.39,19.42,52200.0,16.7449,16.7536,16.7277,16.7536,52200.0
2014-01-29 12:05:00,19.42,19.45,19.41,19.45,52700.0,16.7536,16.7794,16.7449,16.7794,52700.0
2014-01-29 12:10:00,19.45,19.47,19.42,19.43,50400.0,16.7794,16.7967,16.7536,16.7622,50400.0
2014-01-29 12:15:00,19.44,19.46,19.44,19.45,45400.0,16.7708,16.7881,16.7708,16.7794,45400.0
2014-01-29 12:20:00,19.46,19.5,19.46,19.48,36000.0,16.7881,16.8226,16.7881,16.8053,36000.0
2014-01-29 12:25:00,19.47,19.49,19.42,19.42,59700.0,16.7967,16.8139,16.7536,16.7536,59700.0
2014-01-29 12:30:00,19.42,19.43,19.39,19.42,45100.0,16.7536,16.7622,16.7277,16.7536,45100.0
2014-01-29 12:35:00,19.42,19.43,19.38,19.43,45700.0,16.7536,16.7622,16.719,16.7622,45700.0
2014-01-29 12:40:00,19.43,19.49,19.43,19.46,27900.0,16.7622,16.8139,16.7622,16.7881,27900.0
2014-01-29 12:45:00,19.45,19.46,19.41,19.42,30500.0,16.7794,16.7881,16.7449,16.7536,30500.0
2014-01-29 12:50:00,19.42,19.42,19.39,19.4,16400.0,16.7536,16.7536,16.7277,16.7363,16400.0
2014-01-29 12:55:00,19.39,19.4,19.36,19.36,36800.0,16.7277,16.7363,16.7018,16.7018,36800.0
2014-01-29 13:00:00,19.36,19.38,19.33,19.35,34400.0,16.7018,16.719,16.6759,16.6932,34400.0
2014-01-29 13:05:00,19.35,19.36,19.32,19.36,50700.0,16.6932,16.7018,16.6673,16.7018,50700.0
2014-01-29 13:10:00,19.35,19.38,19.32,19.36,49900.0,16.6932,16.719,16.6673,16.7018,49900.0
2014-01-29 13:15:00,19.36,19.36,19.32,19.33,73900.0,16.7018,16.7018,16.6673,16.6759,73900.0
2014-01-29 13:20:00,19.33,19.35,19.32,19.35,65500.0,16.6759,16.6932,16.6673,16.6932,65500.0
2014-01-29 13:25:00,19.35,19.35,19.29,19.29,60200.0,16.6932,16.6932,16.6414,16.6414,60200.0
2014-01-29 13:30:00,19.29,19.32,19.28,19.3,54800.0,16.6414,16.6673,16.6328,16.65,54800.0
2014-01-29 13:35:00,19.3,19.3,19.26,19.27,54200.0,16.65,16.65,16.6155,16.6241,54200.0
2014-01-29 13:40:00,19.27,19.28,19.24,19.24,49900.0,16.6241,16.6328,16.5983,16.5983,49900.0
2014-01-29 13:45:00,19.24,19.29,19.23,19.28,95800.0,16.5983,16.6414,16.5896,16.6328,95800.0
2014-01-29 13:50:00,19.28,19.29,19.27,19.28,40500.0,16.6328,16.6414,16.6241,16.6328,40500.0
2014-01-29 13:55:00,19.28,19.38,19.27,19.32,122100.0,16.6328,16.719,16.6241,16.6673,122100.0
2014-01-29 14:00:00,19.31,19.44,19.24,19.43,161900.0,16.6587,16.7708,16.5983,16.7622,161900.0
2014-01-29 14:05:00,19.43,19.45,19.35,19.4,272200.0,16.7622,16.7794,16.6932,16.7363,272200.0
2014-01-29 14:10:00,19.41,19.41,19.35,19.39,238000.0,16.7449,16.7449,16.6932,16.7277,238000.0
2014-01-29 14:15:00,19.4,19.42,19.3,19.31,144100.0,16.7363,16.7536,16.65,16.6587,144100.0
2014-01-29 14:20:00,19.31,19.34,19.28,19.34,101500.0,16.6587,16.6845,16.6328,16.6845,101500.0
2014-01-29 14:25:00,19.34,19.48,19.32,19.45,163300.0,16.6845,16.8053,16.6673,16.7794,163300.0
2014-01-29 14:30:00,19.46,19.49,19.44,19.46,225600.0,16.7881,16.8139,16.7708,16.7881,225600.0
2014-01-29 14:35:00,19.46,19.47,19.43,19.45,282500.0,16.7881,16.7967,16.7622,16.7794,282500.0
2014-01-29 14:40:00,19.46,19.57,19.46,19.55,145500.0,16.7881,16.883,16.7881,16.8657,145500.0
2014-01-29 14:45:00,19.55,19.56,19.52,19.54,137300.0,16.8657,16.8743,16.8398,16.8571,137300.0
2014-01-29 14:50:00,19.54,19.56,19.5,19.5,74500.0,16.8571,16.8743,16.8226,16.8226,74500.0
2014-01-29 14:55:00,19.5,19.51,19.42,19.43,108300.0,16.8226,16.8312,16.7536,16.7622,108300.0
2014-01-29 15:00:00,19.43,19.46,19.4,19.43,113100.0,16.7622,16.7881,16.7363,16.7622,113100.0
2014-01-29 15:05:00,19.42,19.43,19.36,19.38,119700.0,16.7536,16.7622,16.7018,16.719,119700.0
2014-01-29 15:10:00,19.37,19.38,19.29,19.34,239200.0,16.7104,16.719,16.6414,16.6845,239200.0
2014-01-29 15:15:00,19.34,19.41,19.33,19.35,195600.0,16.6845,16.7449,16.6759,16.6932,195600.0
2014-01-29 15:20:00,19.35,19.41,19.34,19.38,185000.0,16.6932,16.7449,16.6845,16.719,185000.0
2014-01-29 15:25:00,19.39,19.39,19.37,19.37,97600.0,16.7277,16.7277,16.7104,16.7104,97600.0
2014-01-29 15:30:00,19.38,19.41,19.35,19.36,181400.0,16.719,16.7449,16.6932,16.7018,181400.0
2014-01-29 15:35:00,19.37,19.4,19.35,19.39,102100.0,16.7104,16.7363,16.6932,16.7277,102100.0
2014-01-29 15:40:00,19.39,19.45,19.37,19.45,265900.0,16.7277,16.7794,16.7104,16.7794,265900.0
2014-01-29 15:45:00,19.44,19.47,19.41,19.44,274700.0,16.7708,16.7967,16.7449,16.7708,274700.0
2014-01-29 15:50:00,19.44,19.44,19.38,19.39,201700.0,16.7708,16.7708,16.719,16.7277,201700.0
2014-01-29 15:55:00,19.39,19.45,19.37,19.43,494400.0,16.7277,16.7794,16.7104,16.7622,494400.0
2014-01-30 09:30:00,20.31,20.78,20.28,20.53,869900.0,17.5214,17.9268,17.4955,17.7111,869900.0
2014-01-30 09:35:00,20.53,20.75,20.4,20.49,530800.0,17.7111,17.9009,17.599,17.6766,530800.0
2014-01-30 09:40:00,20.5,20.5,20.23,20.31,341500.0,17.6853,17.6853,17.4523,17.5214,341500.0
2014-01-30 09:45:00,20.31,20.35,20.07,20.19,301100.0,17.5214,17.5559,17.3143,17.4178,301100.0
2014-01-30 09:50:00,20.19,20.25,19.96,20.01,223600.0,17.4178,17.4696,17.2194,17.2625,223600.0
2014-01-30 09:55:00,20.01,20.11,19.96,19.98,165000.0,17.2625,17.3488,17.2194,17.2367,165000.0
2014-01-30 10:00:00,19.97,19.98,19.75,19.84,342200.0,17.228,17.2367,17.0382,17.1159,342200.0
2014-01-30 10:05:00,19.83,19.97,19.8,19.82,197400.0,17.1073,17.228,17.0814,17.0986,197400.0
2014-01-30 10:10:00,19.84,19.93,19.83,19.85,108700.0,17.1159,17.1935,17.1073,17.1245,108700.0
2014-01-30 10:15:00,19.85,19.85,19.66,19.72,201700.0,17.1245,17.1245,16.9606,17.0124,201700.0
2014-01-30 10:20:00,19.72,19.73,19.64,19.64,99400.0,17.0124,17.021,16.9433,16.9433,99400.0
2014-01-30 10:25:00,19.65,19.78,19.53,19.55,251200.0,16.952,17.0641,16.8484,16.8657,251200.0
2014-01-30 10:30:00,19.55,19.72,19.4,19.46,404200.0,16.8657,17.0124,16.7363,16.7881,404200.0
2014-01-30 10:35:00,19.45,19.64,19.43,19.64,410600.0,16.7794,16.9433,16.7622,16.9433,410600.0
2014-01-30 10:40:00,19.64,19.7,19.6,19.66,179200.0,16.9433,16.9951,16.9088,16.9606,179200.0
2014-01-30 10:45:00,19.66,19.68,19.56,19.59,144700.0,16.9606,16.9779,16.8743,16.9002,144700.0
2014-01-30 10:50:00,19.59,19.61,19.45,19.54,163800.0,16.9002,16.9175,16.7794,16.8571,163800.0
2014-01-30 10:55:00,19.55,19.55,19.41,19.52,172400.0,16.8657,16.8657,16.7449,16.8398,172400.0
2014-01-30 11:00:00,19.53,19.54,19.49,19.53,83600.0,16.8484,16.8571,16.8139,16.8484,83600.0
2014-01-30 11:05:00,19.54,19.55,19.45,19.53,119200.0,16.8571,16.8657,16.7794,16.8484,119200.0
2014-01-30 11:10:00,19.53,19.55,19.43,19.44,128200.0,16.8484,16.8657,16.7622,16.7708,128200.0
2014-01-30 11:15:00,19.44,19.48,19.36,19.38,128700.0,16.7708,16.8053,16.7018,16.719,128700.0
2014-01-30 11:20:00,19.38,19.52,19.36,19.52,63000.0,16.719,16.8398,16.7018,16.8398,63000.0
2014-01-30 11:25:00,19.51,19.55,19.48,19.49,65400.0,16.8312,16.8657,16.8053,16.8139,65400.0
2014-01-30 11:30:00,19.49,19.54,19.49,19.49,50900.0,16.8139,16.8571,16.8139,16.8139,50900.0
2014-01-30 11:35:00,19.49,19.54,19.49,19.54,20000.0,16.8139,16.8571,16.8139,16.8571,20000.0
2014-01-30 11:40:00,19.54,19.65,19.54,19.6,95600.0,16.8571,16.952,16.8571,16.9088,95600.0
2014-01-30 11:45:00,19.61,19.75,19.59,19.73,52600.0,16.9175,17.0382,16.9002,17.021,52600.0
2014-01-30 11:50:00,19.73,19.75,19.69,19.74,67400.0,17.021,17.0382,16.9865,17.0296,67400.0
2014-01-30 11:55:00,19.73,19.79,19.62,19.62,231200.0,17.021,17.0727,16.9261,16.9261,231200.0
2014-01-30 12:00:00,19.62,19.63,19.52,19.56,103000.0,16.9261,16.9347,16.8398,16.8743,103000.0
2014-01-30 12:05:00,19.56,19.62,19.54,19.62,39600.0,16.8743,16.9261,16.8571,16.9261,39600.0
2014-01-30 12:10:00,19.61,19.64,19.54,19.57,105900.0,16.9175,16.9433,16.8571,16.883,105900.0
2014-01-30 12:15:00,19.57,19.6,19.52,19.53,67900.0,16.883,16.9088,16.8398,16.8484,67900.0
2014-01-30 12:20:00,19.52,19.58,19.51,19.56,50600.0,16.8398,16.8916,16.8312,16.8743,50600.0
2014-01-30 12:25:00,19.56,19.56,19.49,19.53,61800.0,16.8743,16.8743,16.8139,16.8484,61800.0
2014-01-30 12:30:00,19.53,19.56,19.52,19.55,28700.0,16.8484,16.8743,16.8398,16.8657,28700.0
2014-01-30 12:35:00,19.56,19.57,19.53,19.56,103600.0,16.8743,16.883,16.8484,16.8743,103600.0
2014-01-30 12:40:00,19.56,19.6,19.56,19.58,49100.0,16.8743,16.9088,16.8743,16.8916,49100.0
2014-01-30 12:45:00,19.58,19.66,19.58,19.66,53000.0,16.8916,16.9606,16.8916,16.9606,53000.0
2014-01-30 12:50:00,19.66,19.74,19.65,19.73,58200.0,16.9606,17.0296,16.952,17.021,58200.0
2014-01-30 12:55:00,19.74,19.78,19.71,19.77,105700.0,17.0296,17.0641,17.0037,17.0555,105700.0
2014-01-30 13:00:00,19.77,19.8,19.76,19.8,50800.0,17.0555,17.0814,17.0469,17.0814,50800.0
2014-01-30 13:05:00,19.79,19.85,19.79,19.81,87100.0,17.0727,17.1245,17.0727,17.09,87100.0
2014-01-30 13:10:00,19.81,19.82,19.7,19.7,66100.0,17.09,17.0986,16.9951,16.9951,66100.0
2014-01-30 13:15:00,19.7,19.79,19.7,19.79,134200.0,16.9951,17.0727,16.9951,17.0727,134200.0
2014-01-30 13:20:00,19.79,19.83,19.77,19.77,73200.0,17.0727,17.1073,17.0555,17.0555,73200.0
2014-01-30 13:25:00,19.78,19.8,19.75,19.76,59200.0,17.0641,17.0814,17.0382,17.0469,59200.0
2014-01-30 13:30:00,19.77,19.77,19.66,19.66,48600.0,17.0555,17.0555,16.9606,16.9606,48600.0
2014-01-30 13:35:00,19.67,19.69,19.63,19.68,93100.0,16.9692,16.9865,16.9347,16.9779,93100.0
2014-01-30 13:40:00,19.68,19.73,19.55,19.7,195200.0,16.9779,17.021,16.8657,16.9951,195200.0
2014-01-30 13:45:00,19.69,19.71,19.66,19.7,60500.0,16.9865,17.0037,16.9606,16.9951,60500.0
2014-01-30 13:50:00,19.7,19.71,19.67,19.67,55400.0,16.9951,17.0037,16.9692,16.9692,55400.0
2014-01-30 13:55:00,19.68,19.68,19.57,19.57,120900.0,16.9779,16.9779,16.883,16.883,120900.0
2014-01-30 14:00:00,19.57,19.6,19.54,19.59,109600.0,16.883,16.9088,16.8571,16.9002,109600.0
2014-01-30 14:05:00,19.59,19.61,19.56,19.59,77600.0,16.9002,16.9175,16.8743,16.9002,77600.0
2014-01-30 14:10:00,19.6,19.65,19.58,19.6,96800.0,16.9088,16.952,16.8916,16.9088,96800.0
2014-01-30 14:15:00,19.59,19.66,19.59,19.66,54200.0,16.9002,16.9606,16.9002,16.9606,54200.0
2014-01-30 14:20:00,19.66,19.68,19.65,19.67,87800.0,16.9606,16.9779,16.952,16.9692,87800.0
2014-01-30 14:25:00,19.68,19.68,19.64,19.67,115100.0,16.9779,16.9779,16.9433,16.9692,115100.0
2014-01-30 14:30:00,19.67,19.73,19.67,19.73,98200.0,16.9692,17.021,16.9692,17.021,98200.0
2014-01-30 14:35:00,19.73,19.79,19.71,19.78,121000.0,17.021,17.0727,17.0037,17.0641,121000.0
2014-01-30 14:40:00,19.79,19.83,19.78,19.8,104000.0,17.0727,17.1073,17.0641,17.0814,104000.0
2014-01-30 14:45:00,19.8,19.84,19.79,19.81,127600.0,17.0814,17.1159,17.0727,17.09,127600.0
2014-01-30 14:50:00,19.81,19.85,19.8,19.81,107200.0,17.09,17.1245,17.0814,17.09,107200.0
2014-01-30 14:55:00,19.8,19.81,19.79,19.81,77600.0,17.0814,17.09,17.0727,17.09,77600.0
2014-01-30 15:00:00,19.81,19.89,19.8,19.85,130200.0,17.09,17.159,17.0814,17.1245,130200.0
2014-01-30 15:05:00,19.86,19.86,19.77,19.78,189700.0,17.1331,17.1331,17.0555,17.0641,189700.0
2014-01-30 15:10:00,19.78,19.81,19.77,19.8,105400.0,17.0641,17.09,17.0555,17.0814,105400.0
2014-01-30 15:15:00,19.8,19.8,19.77,19.8,63900.0,17.0814,17.0814,17.0555,17.0814,63900.0
2014-01-30 15:20:00,19.8,19.81,19.79,19.8,88300.0,17.0814,17.09,17.0727,17.0814,88300.0
2014-01-30 15:25:00,19.8,19.81,19.77,19.79,130100.0,17.0814,17.09,17.0555,17.0727,130100.0
2014-01-30 15:30:00,19.79,19.8,19.74,19.74,112900.0,17.0727,17.0814,17.0296,17.0296,112900.0
2014-01-30 15:35:00,19.74,19.77,19.71,19.73,167800.0,17.0296,17.0555,17.0037,17.021,167800.0
2014-01-30 15:40:00,19.73,19.74,19.69,19.72,150500.0,17.021,17.0296,16.9865,17.0124,150500.0
2014-01-30 15:45:00,19.71,19.75,19.7,19.73,182400.0,17.0037,17.0382,16.9951,17.021,182400.0
2014-01-30 15:50:00,19.73,19.74,19.69,19.72,394300.0,17.021,17.0296,16.9865,17.0124,394300.0
2014-01-30 15:55:00,19.72,19.79,19.71,19.78,735200.0,17.0124,17.0727,17.0037,17.0641,735200.0
2014-01-31 09:30:00,19.83,19.94,19.75,19.89,296200.0,17.1073,17.2022,17.0382,17.159,296200.0
2014-01-31 09:35:00,19.86,19.86,19.72,19.75,372300.0,17.1331,17.1331,17.0124,17.0382,372300.0
2014-01-31 09:40:00,19.76,19.96,19.74,19.93,390900.0,17.0469,17.2194,17.0296,17.1935,390900.0
2014-01-31 09:45:00,19.93,20.01,19.91,19.97,216500.0,17.1935,17.2625,17.1763,17.228,216500.0
2014-01-31 09:50:00,19.98,20.23,19.98,20.23,343000.0,17.2367,17.4523,17.2367,17.4523,343000.0
2014-01-31 09:55:00,20.22,20.26,20.13,20.16,302100.0,17.4437,17.4782,17.3661,17.3919,302100.0
2014-01-31 10:00:00,20.15,20.23,20.12,20.15,200100.0,17.3833,17.4523,17.3574,17.3833,200100.0
2014-01-31 10:05:00,20.16,20.22,20.13,20.21,134300.0,17.3919,17.4437,17.3661,17.4351,134300.0
2014-01-31 10:10:00,20.21,20.3,20.15,20.29,261600.0,17.4351,17.5127,17.3833,17.5041,261600.0
2014-01-31 10:15:00,20.29,20.39,20.25,20.35,519600.0,17.5041,17.5904,17.4696,17.5559,519600.0
2014-01-31 10:20:00,20.35,20.41,20.34,20.36,284500.0,17.5559,17.6076,17.5472,17.5645,284500.0
2014-01-31 10:25:00,20.36,20.46,20.35,20.43,235500.0,17.5645,17.6508,17.5559,17.6249,235500.0
2014-01-31 10:30:00,20.44,20.47,20.34,20.36,169600.0,17.6335,17.6594,17.5472,17.5645,169600.0
2014-01-31 10:35:00,20.36,20.37,20.32,20.35,103100.0,17.5645,17.5731,17.53,17.5559,103100.0
2014-01-31 10:40:00,20.35,20.43,20.34,20.37,150000.0,17.5559,17.6249,17.5472,17.5731,150000.0
2014-01-31 10:45:00,20.38,20.5,20.37,20.49,120200.0,17.5817,17.6853,17.5731,17.6766,120200.0
2014-01-31 10:50:00,20.5,20.54,20.47,20.49,158900.0,17.6853,17.7198,17.6594,17.6766,158900.0
2014-01-31 10:55:00,20.5,20.62,20.5,20.6,227400.0,17.6853,17.7888,17.6853,17.7715,227400.0
2014-01-31 11:00:00,20.6,20.63,20.53,20.63,262600.0,17.7715,17.7974,17.7111,17.7974,262600.0
2014-01-31 11:05:00,20.63,20.66,20.61,20.65,233500.0,17.7974,17.8233,17.7802,17.8147,233500.0
2014-01-31 11:10:00,20.65,20.66,20.62,20.64,225600.0,17.8147,17.8233,17.7888,17.806,225600.0
2014-01-31 11:15:00,20.64,20.71,20.62,20.63,128700.0,17.806,17.8664,17.7888,17.7974,128700.0
2014-01-31 11:20:00,20.62,20.62,20.48,20.5,237900.0,17.7888,17.7888,17.668,17.6853,237900.0
2014-01-31 11:25:00,20.5,20.59,20.44,20.59,135600.0,17.6853,17.7629,17.6335,17.7629,135600.0
2014-01-31 11:30:00,20.6,20.65,20.53,20.56,225800.0,17.7715,17.8147,17.7111,17.737,225800.0
2014-01-31 11:35:00,20.57,20.57,20.48,20.56,195400.0,17.7457,17.7457,17.668,17.737,195400.0
2014-01-31 11:40:00,20.56,20.61,20.55,20.61,188200.0,17.737,17.7802,17.7284,17.7802,188200.0
2014-01-31 11:45:00,20.61,20.68,20.61,20.66,186800.0,17.7802,17.8405,17.7802,17.8233,186800.0
2014-01-31 11:50:00,20.66,20.67,20.62,20.65,76000.0,17.8233,17.8319,17.7888,17.8147,76000.0
2014-01-31 11:55:00,20.64,20.75,20.64,20.74,190800.0,17.806,17.9009,17.806,17.8923,190800.0
2014-01-31 12:00:00,20.75,20.78,20.72,20.73,209800.0,17.9009,17.9268,17.8751,17.8837,209800.0
2014-01-31 12:05:00,20.73,20.78,20.7,20.77,120900.0,17.8837,17.9268,17.8578,17.9182,120900.0
2014-01-31 12:10:00,20.76,20.78,20.71,20.71,115400.0,17.9096,17.9268,17.8664,17.8664,115400.0
2014-01-31 12:15:00,20.7,20.71,20.63,20.68,134500.0,17.8578,17.8664,17.7974,17.8405,134500.0
2014-01-31 12:20:00,20.68,20.69,20.61,20.62,61400.0,17.8405,17.8492,17.7802,17.7888,61400.0
2014-01-31 12:25:00,20.61,20.66,20.6,20.61,78100.0,17.7802,17.8233,17.7715,17.7802,78100.0
2014-01-31 12:30:00,20.62,20.63,20.55,20.57,110400.0,17.7888,17.7974,17.7284,17.7457,110400.0
2014-01-31 12:35:00,20.57,20.58,20.51,20.57,82300.0,17.7457,17.7543,17.6939,17.7457,82300.0
2014-01-31 12:40:00,20.57,20.63,20.54,20.62,95900.0,17.7457,17.7974,17.7198,17.7888,95900.0
2014-01-31 12:45:00,20.62,20.64,20.59,20.64,75400.0,17.7888,17.806,17.7629,17.806,75400.0
2014-01-31 12:50:00,20.64,20.64,20.61,20.64,62900.0,17.806,17.806,17.7802,17.806,62900.0
2014-01-31 12:55:00,20.64,20.64,20.59,20.64,51900.0,17.806,17.806,17.7629,17.806,51900.0
2014-01-31 13:00:00,20.63,20.64,20.59,20.59,131900.0,17.7974,17.806,17.7629,17.7629,131900.0
2014-01-31 13:05:00,20.6,20.6,20.53,20.55,254200.0,17.7715,17.7715,17.7111,17.7284,254200.0
2014-01-31 13:10:00,20.55,20.57,20.52,20.57,80300.0,17.7284,17.7457,17.7025,17.7457,80300.0
2014-01-31 13:15:00,20.56,20.58,20.52,20.53,90500.0,17.737,17.7543,17.7025,17.7111,90500.0
2014-01-31 13:20:00,20.53,20.53,20.5,20.51,76700.0,17.7111,17.7111,17.6853,17.6939,76700.0
2014-01-31 13:25:00,20.52,20.53,20.5,20.52,49000.0,17.7025,17.7111,17.6853,17.7025,49000.0
2014-01-31 13:30:00,20.51,20.58,20.5,20.52,176300.0,17.6939,17.7543,17.6853,17.7025,176300.0
2014-01-31 13:35:00,20.52,20.57,20.51,20.56,44700.0,17.7025,17.7457,17.6939,17.737,44700.0
2014-01-31 13:40:00,20.55,20.64,20.55,20.61,80600.0,17.7284,17.806,17.7284,17.7802,80600.0
2014-01-31 13:45:00,20.61,20.66,20.57,20.64,176100.0,17.7802,17.8233,17.7457,17.806,176100.0
2014-01-31 13:50:00,20.63,20.69,20.63,20.66,101900.0,17.7974,17.8492,17.7974,17.8233,101900.0
2014-01-31 13:55:00,20.66,20.71,20.65,20.69,95100.0,17.8233,17.8664,17.8147,17.8492,95100.0
2014-01-31 14:00:00,20.7,20.72,20.66,20.71,127800.0,17.8578,17.8751,17.8233,17.8664,127800.0
2014-01-31 14:05:00,20.71,20.74,20.62,20.64,280000.0,17.8664,17.8923,17.7888,17.806,280000.0
2014-01-31 14:10:00,20.64,20.64,20.5,20.5,213500.0,17.806,17.806,17.6853,17.6853,213500.0
2014-01-31 14:15:00,20.5,20.5,20.46,20.47,90800.0,17.6853,17.6853,17.6508,17.6594,90800.0
2014-01-31 14:20:00,20.47,20.5,20.46,20.48,59500.0,17.6594,17.6853,17.6508,17.668,59500.0
2014-01-31 14:25:00,20.48,20.51,20.43,20.43,111000.0,17.668,17.6939,17.6249,17.6249,111000.0
2014-01-31 14:30:00,20.43,20.46,20.41,20.46,89300.0,17.6249,17.6508,17.6076,17.6508,89300.0
2014-01-31 14:35:00,20.45,20.46,20.4,20.45,166500.0,17.6421,17.6508,17.599,17.6421,166500.0
2014-01-31 14:40:00,20.45,20.46,20.44,20.45,134800.0,17.6421,17.6508,17.6335,17.6421,134800.0
2014-01-31 14:45:00,20.45,20.45,20.4,20.4,111100.0,17.6421,17.6421,17.599,17.599,111100.0
2014-01-31 14:50:00,20.41,20.41,20.37,20.37,133400.0,17.6076,17.6076,17.5731,17.5731,133400.0
2014-01-31 14:55:00,20.37,20.38,20.33,20.35,68700.0,17.5731,17.5817,17.5386,17.5559,68700.0
2014-01-31 15:00:00,20.34,20.37,20.32,20.36,124700.0,17.5472,17.5731,17.53,17.5645,124700.0
2014-01-31 15:05:00,20.37,20.37,20.32,20.33,101800.0,17.5731,17.5731,17.53,17.5386,101800.0
2014-01-31 15:10:00,20.33,20.37,20.33,20.37,86100.0,17.5386,17.5731,17.5386,17.5731,86100.0
2014-01-31 15:15:00,20.36,20.39,20.34,20.34,96200.0,17.5645,17.5904,17.5472,17.5472,96200.0
2014-01-31 15:20:00,20.34,20.38,20.33,20.37,72200.0,17.5472,17.5817,17.5386,17.5731,72200.0
2014-01-31 15:25:00,20.38,20.44,20.38,20.44,91100.0,17.5817,17.6335,17.5817,17.6335,91100.0
2014-01-31 15:30:00,20.44,20.44,20.42,20.43,131300.0,17.6335,17.6335,17.6162,17.6249,131300.0
2014-01-31 15:35:00,20.43,20.43,20.35,20.38,222400.0,17.6249,17.6249,17.5559,17.5817,222400.0
2014-01-31 15:40:00,20.38,20.39,20.3,20.34,349800.0,17.5817,17.5904,17.5127,17.5472,349800.0
2014-01-31 15:45:00,20.34,20.36,20.3,20.3,397700.0,17.5472,17.5645,17.5127,17.5127,397700.0
2014-01-31 15:50:00,20.3,20.36,20.29,20.33,299800.0,17.5127,17.5645,17.5041,17.5386,299800.0
2014-01-31 15:55:00,20.34,20.35,20.29,20.31,383400.0,17.5472,17.5559,17.5041,17.5214,383400.0
2014-02-03 09:30:00,20.66,20.66,20.44,20.45,416900.0,17.8233,17.8233,17.6335,17.6421,416900.0
2014-02-03 09:35:00,20.45,20.47,20.22,20.36,213500.0,17.6421,17.6594,17.4437,17.5645,213500.0
2014-02-03 09:40:00,20.36,20.36,20.23,20.25,193900.0,17.5645,17.5645,17.4523,17.4696,193900.0
2014-02-03 09:45:00,20.24,20.27,20.14,20.15,912400.0,17.461,17.4868,17.3747,17.3833,912400.0
2014-02-03 09:50:00,20.15,20.31,20.15,20.3,130100.0,17.3833,17.5214,17.3833,17.5127,130100.0
2014-02-03 09:55:00,20.3,20.36,20.26,20.28,58000.0,17.5127,17.5645,17.4782,17.4955,58000.0
2014-02-03 10:00:00,20.28,20.28,20.11,20.16,183300.0,17.4955,17.4955,17.3488,17.3919,183300.0
2014-02-03 10:05:00,20.16,20.2,20.11,20.11,245000.0,17.3919,17.4265,17.3488,17.3488,245000.0
2014-02-03 10:10:00,20.11,20.11,20.0,20.07,210100.0,17.3488,17.3488,17.2539,17.3143,210100.0
2014-02-03 10:15:00,20.08,20.08,19.97,19.98,128300.0,17.3229,17.3229,17.228,17.2367,128300.0
2014-02-03 10:20:00,19.99,20.06,19.98,19.99,176900.0,17.2453,17.3057,17.2367,17.2453,176900.0
2014-02-03 10:25:00,19.99,20.04,19.95,19.97,199700.0,17.2453,17.2884,17.2108,17.228,199700.0
2014-02-03 10:30:00,19.98,20.02,19.94,20.0,134000.0,17.2367,17.2712,17.2022,17.2539,134000.0
2014-02-03 10:35:00,20.01,20.1,20.0,20.09,161300.0,17.2625,17.3402,17.2539,17.3316,161300.0
2014-02-03 10:40:00,20.1,20.1,20.03,20.04,83900.0,17.3402,17.3402,17.2798,17.2884,83900.0
2014-02-03 10:45:00,20.05,20.08,20.0,20.0,83000.0,17.2971,17.3229,17.2539,17.2539,83000.0
2014-02-03 10:50:00,20.0,20.02,19.93,19.94,83200.0,17.2539,17.2712,17.1935,17.2022,83200.0
2014-02-03 10:55:00,19.94,19.98,19.93,19.98,67300.0,17.2022,17.2367,17.1935,17.2367,67300.0
2014-02-03 11:00:00,19.98,19.98,19.86,19.88,130700.0,17.2367,17.2367,17.1331,17.1504,130700.0
2014-02-03 11:05:00,19.88,19.9,19.84,19.86,85200.0,17.1504,17.1676,17.1159,17.1331,85200.0
2014-02-03 11:10:00,19.86,19.89,19.85,19.85,80900.0,17.1331,17.159,17.1245,17.1245,80900.0
2014-02-03 11:15:00,19.85,19.85,19.79,19.84,109600.0,17.1245,17.1245,17.0727,17.1159,109600.0
2014-02-03 11:20:00,19.83,19.83,19.79,19.79,97000.0,17.1073,17.1073,17.0727,17.0727,97000.0
2014-02-03 11:25:00,19.8,19.82,19.76,19.77,71500.0,17.0814,17.0986,17.0469,17.0555,71500.0
2014-02-03 11:30:00,19.77,19.85,19.75,19.83,161000.0,17.0555,17.1245,17.0382,17.1073,161000.0
2014-02-03 11:35:00,19.82,19.83,19.76,19.77,93300.0,17.0986,17.1073,17.0469,17.0555,93300.0
2014-02-03 11:40:00,19.77,19.8,19.76,19.79,88900.0,17.0555,17.0814,17.0469,17.0727,88900.0
2014-02-03 11:45:00,19.79,19.8,19.72,19.73,103000.0,17.0727,17.0814,17.0124,17.021,103000.0
2014-02-03 11:50:00,19.74,19.79,19.73,19.79,55600.0,17.0296,17.0727,17.021,17.0727,55600.0
2014-02-03 11:55:00,19.79,19.79,19.67,19.67,121600.0,17.0727,17.0727,16.9692,16.9692,121600.0
2014-02-03 12:00:00,19.68,19.69,19.61,19.61,118900.0,16.9779,16.9865,16.9175,16.9175,118900.0
2014-02-03 12:05:00,19.62,19.73,19.59,19.72,82300.0,16.9261,17.021,16.9002,17.0124,82300.0
2014-02-03 12:10:00,19.73,19.75,19.7,19.74,124800.0,17.021,17.0382,16.9951,17.0296,124800.0
2014-02-03 12:15:00,19.75,19.76,19.67,19.69,73000.0,17.0382,17.0469,16.9692,16.9865,73000.0
2014-02-03 12:20:00,19.68,19.73,19.61,19.73,71000.0,16.9779,17.021,16.9175,17.021,71000.0
2014-02-03 12:25:00,19.73,19.78,19.73,19.77,61300.0,17.021,17.0641,17.021,17.0555,61300.0
2014-02-03 12:30:00,19.78,19.82,19.78,19.82,43400.0,17.0641,17.0986,17.0641,17.0986,43400.0
2014-02-03 12:35:00,19.82,19.83,19.73,19.74,55600.0,17.0986,17.1073,17.021,17.0296,55600.0
2014-02-03 12:40:00,19.74,19.78,19.74,19.78,35700.0,17.0296,17.0641,17.0296,17.0641,35700.0
2014-02-03 12:45:00,19.78,19.8,19.75,19.76,57800.0,17.0641,17.0814,17.0382,17.0469,57800.0
2014-02-03 12:50:00,19.77,19.8,19.76,19.8,33900.0,17.0555,17.0814,17.0469,17.0814,33900.0
2014-02-03 12:55:00,19.8,19.83,19.76,19.76,51800.0,17.0814,17.1073,17.0469,17.0469,51800.0
2014-02-03 13:00:00,19.76,19.79,19.73,19.73,50000.0,17.0469,17.0727,17.021,17.021,50000.0
2014-02-03 13:05:00,19.73,19.73,19.67,19.71,42100.0,17.021,17.021,16.9692,17.0037,42100.0
2014-02-03 13:10:00,19.7,19.71,19.67,19.69,53800.0,16.9951,17.0037,16.9692,16.9865,53800.0
2014-02-03 13:15:00,19.68,19.7,19.63,19.65,91900.0,16.9779,16.9951,16.9347,16.952,91900.0
2014-02-03 13:20:00,19.65,19.65,19.61,19.63,74300.0,16.952,16.952,16.9175,16.9347,74300.0
2014-02-03 13:25:00,19.63,19.63,19.46,19.51,210000.0,16.9347,16.9347,16.7881,16.8312,210000.0
2014-02-03 13:30:00,19.51,19.61,19.5,19.6,62500.0,16.8312,16.9175,16.8226,16.9088,62500.0
2014-02-03 13:35:00,19.59,19.59,19.52,19.55,79000.0,16.9002,16.9002,16.8398,16.8657,79000.0
2014-02-03 13:40:00,19.54,19.59,19.53,19.57,98400.0,16.8571,16.9002,16.8484,16.883,98400.0
2014-02-03 13:45:00,19.57,19.57,19.46,19.52,108900.0,16.883,16.883,16.7881,16.8398,108900.0
2014-02-03 13:50:00,19.51,19.54,19.49,19.51,90600.0,16.8312,16.8571,16.8139,16.8312,90600.0
2014-02-03 13:55:00,19.51,19.58,19.51,19.53,58700.0,16.8312,16.8916,16.8312,16.8484,58700.0
2014-02-03 14:00:00,19.52,19.6,19.52,19.59,81800.0,16.8398,16.9088,16.8398,16.9002,81800.0
2014-02-03 14:05:00,19.59,19.66,19.58,19.63,71200.0,16.9002,16.9606,16.8916,16.9347,71200.0
2014-02-03 14:10:00,19.62,19.66,19.6,19.66,65900.0,16.9261,16.9606,16.9088,16.9606,65900.0
2014-02-03 14:15:00,19.67,19.73,19.66,19.73,73700.0,16.9692,17.021,16.9606,17.021,73700.0
2014-02-03 14:20:00,19.73,19.73,19.67,19.69,113600.0,17.021,17.021,16.9692,16.9865,113600.0
2014-02-03 14:25:00,19.68,19.71,19.67,19.69,45700.0,16.9779,17.0037,16.9692,16.9865,45700.0
2014-02-03 14:30:00,19.7,19.71,19.68,19.68,48800.0,16.9951,17.0037,16.9779,16.9779,48800.0
2014-02-03 14:35:00,19.68,19.68,19.62,19.63,92500.0,16.9779,16.9779,16.9261,16.9347,92500.0
2014-02-03 14:40:00,19.64,19.66,19.61,19.63,55500.0,16.9433,16.9606,16.9175,16.9347,55500.0
2014-02-03 14:45:00,19.63,19.67,19.61,19.66,62900.0,16.9347,16.9692,16.9175,16.9606,62900.0
2014-02-03 14:50:00,19.66,19.66,19.6,19.61,90200.0,16.9606,16.9606,16.9088,16.9175,90200.0
2014-02-03 14:55:00,19.61,19.61,19.55,19.56,74400.0,16.9175,16.9175,16.8657,16.8743,74400.0
2014-02-03 15:00:00,19.55,19.6,19.55,19.6,63200.0,16.8657,16.9088,16.8657,16.9088,63200.0
2014-02-03 15:05:00,19.61,19.62,19.59,19.62,54000.0,16.9175,16.9261,16.9002,16.9261,54000.0
2014-02-03 15:10:00,19.62,19.63,19.57,19.63,153400.0,16.9261,16.9347,16.883,16.9347,153400.0
2014-02-03 15:15:00,19.63,19.65,19.6,19.64,131100.0,16.9347,16.952,16.9088,16.9433,131100.0
2014-02-03 15:20:00,19.64,19.65,19.58,19.58,120200.0,16.9433,16.952,16.8916,16.8916,120200.0
2014-02-03 15:25:00,19.58,19.68,19.58,19.67,134200.0,16.8916,16.9779,16.8916,16.9692,134200.0
2014-02-03 15:30:00,19.68,19.68,19.62,19.65,191800.0,16.9779,16.9779,16.9261,16.952,191800.0
2014-02-03 15:35:00,19.65,19.7,19.65,19.7,109800.0,16.952,16.9951,16.952,16.9951,109800.0
2014-02-03 15:40:00,19.7,19.76,19.67,19.74,305300.0,16.9951,17.0469,16.9692,17.0296,305300.0
2014-02-03 15:45:00,19.74,19.76,19.66,19.67,409500.0,17.0296,17.0469,16.9606,16.9692,409500.0
2014-02-03 15:50:00,19.67,19.71,19.66,19.71,280400.0,16.9692,17.0037,16.9606,17.0037,280400.0
2014-02-03 15:55:00,19.71,19.74,19.64,19.68,597800.0,17.0037,17.0296,16.9433,16.9779,597800.0
2014-02-04 09:30:00,19.73,19.75,19.51,19.6,326300.0,17.021,17.0382,16.8312,16.9088,326300.0
2014-02-04 09:35:00,19.59,19.75,19.58,19.69,172300.0,16.9002,17.0382,16.8916,16.9865,172300.0
2014-02-04 09:40:00,19.69,19.8,19.68,19.74,103000.0,16.9865,17.0814,16.9779,17.0296,103000.0
2014-02-04 09:45:00,19.74,19.83,19.73,19.81,91300.0,17.0296,17.1073,17.021,17.09,91300.0
2014-02-04 09:50:00,19.81,19.95,19.78,19.94,139100.0,17.09,17.2108,17.0641,17.2022,139100.0
2014-02-04 09:55:00,19.94,20.04,19.94,19.95,250100.0,17.2022,17.2884,17.2022,17.2108,250100.0
2014-02-04 10:00:00,19.94,20.01,19.92,19.94,101900.0,17.2022,17.2625,17.1849,17.2022,101900.0
2014-02-04 10:05:00,19.94,20.04,19.92,19.97,158300.0,17.2022,17.2884,17.1849,17.228,158300.0
2014-02-04 10:10:00,19.97,20.01,19.92,19.95,82900.0,17.228,17.2625,17.1849,17.2108,82900.0
2014-02-04 10:15:00,19.95,19.98,19.91,19.96,63500.0,17.2108,17.2367,17.1763,17.2194,63500.0
2014-02-04 10:20:00,19.95,19.98,19.82,19.85,98200.0,17.2108,17.2367,17.0986,17.1245,98200.0
2014-02-04 10:25:00,19.85,19.91,19.84,19.86,58300.0,17.1245,17.1763,17.1159,17.1331,58300.0
2014-02-04 10:30:00,19.87,19.97,19.87,19.96,85200.0,17.1418,17.228,17.1418,17.2194,85200.0
2014-02-04 10:35:00,19.97,19.99,19.92,19.97,121100.0,17.228,17.2453,17.1849,17.228,121100.0
2014-02-04 10:40:00,19.96,20.03,19.93,19.96,152300.0,17.2194,17.2798,17.1935,17.2194,152300.0
2014-02-04 10:45:00,19.97,20.01,19.93,19.97,92400.0,17.228,17.2625,17.1935,17.228,92400.0
2014-02-04 10:50:00,19.97,19.99,19.89,19.91,54900.0,17.228,17.2453,17.159,17.1763,54900.0
2014-02-04 10:55:00,19.9,19.99,19.9,19.93,103900.0,17.1676,17.2453,17.1676,17.1935,103900.0
2014-02-04 11:00:00,19.93,20.04,19.9,19.99,114900.0,17.1935,17.2884,17.1676,17.2453,114900.0
2014-02-04 11:05:00,19.99,20.02,19.96,19.97,46700.0,17.2453,17.2712,17.2194,17.228,46700.0
2014-02-04 11:10:00,19.98,20.0,19.94,19.99,56900.0,17.2367,17.2539,17.2022,17.2453,56900.0
2014-02-04 11:15:00,19.99,19.99,19.94,19.96,83500.0,17.2453,17.2453,17.2022,17.2194,83500.0
2014-02-04 11:20:00,19.95,19.96,19.93,19.96,43400.0,17.2108,17.2194,17.1935,17.2194,43400.0
2014-02-04 11:25:00,19.96,19.99,19.93,19.95,68600.0,17.2194,17.2453,17.1935,17.2108,68600.0
2014-02-04 11:30:00,19.95,19.97,19.92,19.92,64300.0,17.2108,17.228,17.1849,17.1849,64300.0
2014-02-04 11:35:00,19.92,19.96,19.92,19.96,72200.0,17.1849,17.2194,17.1849,17.2194,72200.0
2014-02-04 11:40:00,19.96,19.96,19.91,19.96,41200.0,17.2194,17.2194,17.1763,17.2194,41200.0
2014-02-04 11:45:00,19.96,19.97,19.92,19.95,38200.0,17.2194,17.228,17.1849,17.2108,38200.0
2014-02-04 11:50:00,19.95,20.0,19.94,19.98,44900.0,17.2108,17.2539,17.2022,17.2367,44900.0
2014-02-04 11:55:00,19.98,20.07,19.96,20.07,102800.0,17.2367,17.3143,17.2194,17.3143,102800.0
2014-02-04 12:00:00,20.08,20.1,20.06,20.07,80600.0,17.3229,17.3402,17.3057,17.3143,80600.0
2014-02-04 12:05:00,20.08,20.09,20.02,20.02,50500.0,17.3229,17.3316,17.2712,17.2712,50500.0
2014-02-04 12:10:00,20.02,20.03,19.98,19.99,132000.0,17.2712,17.2798,17.2367,17.2453,132000.0
2014-02-04 12:15:00,19.99,20.0,19.96,19.96,51200.0,17.2453,17.2539,17.2194,17.2194,51200.0
2014-02-04 12:20:00,19.96,19.97,19.93,19.94,44200.0,17.2194,17.228,17.1935,17.2022,44200.0
2014-02-04 12:25:00,19.94,19.94,19.88,19.89,34200.0,17.2022,17.2022,17.1504,17.159,34200.0
2014-02-04 12:30:00,19.88,19.92,19.87,19.92,57100.0,17.1504,17.1849,17.1418,17.1849,57100.0
2014-02-04 12:35:00,19.91,19.92,19.87,19.87,31800.0,17.1763,17.1849,17.1418,17.1418,31800.0
2014-02-04 12:40:00,19.87,19.93,19.87,19.93,49200.0,17.1418,17.1935,17.1418,17.1935,49200.0
2014-02-04 12:45:00,19.93,19.96,19.92,19.94,51700.0,17.1935,17.2194,17.1849,17.2022,51700.0
2014-02-04 12:50:00,19.94,19.94,19.89,19.89,37300.0,17.2022,17.2022,17.159,17.159,37300.0
2014-02-04 12:55:00,19.89,19.9,19.86,19.86,39900.0,17.159,17.1676,17.1331,17.1331,39900.0
2014-02-04 13:00:00,19.87,19.87,19.85,19.85,28700.0,17.1418,17.1418,17.1245,17.1245,28700.0
2014-02-04 13:05:00,19.84,19.9,19.84,19.89,51200.0,17.1159,17.1676,17.1159,17.159,51200.0
2014-02-04 13:10:00,19.88,19.89,19.81,19.82,58400.0,17.1504,17.159,17.09,17.0986,58400.0
2014-02-04 13:15:00,19.82,19.88,19.82,19.85,49100.0,17.0986,17.1504,17.0986,17.1245,49100.0
2014-02-04 13:20:00,19.85,19.85,19.78,19.79,56100.0,17.1245,17.1245,17.0641,17.0727,56100.0
2014-02-04 13:25:00,19.79,19.82,19.77,19.81,35500.0,17.0727,17.0986,17.0555,17.09,35500.0
2014-02-04 13:30:00,19.82,19.89,19.81,19.88,30600.0,17.0986,17.159,17.09,17.1504,30600.0
2014-02-04 13:35:00,19.88,19.89,19.82,19.87,44200.0,17.1504,17.159,17.0986,17.1418,44200.0
2014-02-04 13:40:00,19.87,19.89,19.85,19.88,25700.0,17.1418,17.159,17.1245,17.1504,25700.0
2014-02-04 13:45:00,19.88,19.88,19.85,19.86,30200.0,17.1504,17.1504,17.1245,17.1331,30200.0
2014-02-04 13:50:00,19.86,19.88,19.8,19.82,88500.0,17.1331,17.1504,17.0814,17.0986,88500.0
2014-02-04 13:55:00,19.82,19.83,19.76,19.77,55900.0,17.0986,17.1073,17.0469,17.0555,55900.0
2014-02-04 14:00:00,19.77,19.78,19.73,19.78,65400.0,17.0555,17.0641,17.021,17.0641,65400.0
2014-02-04 14:05:00,19.78,19.78,19.75,19.76,68800.0,17.0641,17.0641,17.0382,17.0469,68800.0
2014-02-04 14:10:00,19.76,19.78,19.76,19.77,76000.0,17.0469,17.0641,17.0469,17.0555,76000.0
2014-02-04 14:15:00,19.77,19.78,19.72,19.73,48500.0,17.0555,17.0641,17.0124,17.021,48500.0
2014-02-04 14:20:00,19.73,19.82,19.72,19.79,69000.0,17.021,17.0986,17.0124,17.0727,69000.0
2014-02-04 14:25:00,19.79,19.82,19.79,19.79,38200.0,17.0727,17.0986,17.0727,17.0727,38200.0
2014-02-04 14:30:00,19.79,19.81,19.76,19.79,58800.0,17.0727,17.09,17.0469,17.0727,58800.0
2014-02-04 14:35:00,19.79,19.82,19.78,19.79,48400.0,17.0727,17.0986,17.0641,17.0727,48400.0
2014-02-04 14:40:00,19.79,19.86,19.78,19.85,35000.0,17.0727,17.1331,17.0641,17.1245,35000.0
2014-02-04 14:45:00,19.85,19.88,19.82,19.82,46300.0,17.1245,17.1504,17.0986,17.0986,46300.0
2014-02-04 14:50:00,19.82,19.85,19.8,19.85,66300.0,17.0986,17.1245,17.0814,17.1245,66300.0
2014-02-04 14:55:00,19.85,19.88,19.84,19.88,56200.0,17.1245,17.1504,17.1159,17.1504,56200.0
2014-02-04 15:00:00,19.87,19.91,19.87,19.9,147700.0,17.1418,17.1763,17.1418,17.1676,147700.0
2014-02-04 15:05:00,19.89,19.92,19.88,19.92,47700.0,17.159,17.1849,17.1504,17.1849,47700.0
2014-02-04 15:10:00,19.92,19.95,19.91,19.94,41700.0,17.1849,17.2108,17.1763,17.2022,41700.0
2014-02-04 15:15:00,19.94,19.94,19.89,19.92,56200.0,17.2022,17.2022,17.159,17.1849,56200.0
2014-02-04 15:20:00,19.91,19.93,19.87,19.87,94600.0,17.1763,17.1935,17.1418,17.1418,94600.0
2014-02-04 15:25:00,19.88,19.9,19.82,19.83,186900.0,17.1504,17.1676,17.0986,17.1073,186900.0
2014-02-04 15:30:00,19.83,19.85,19.8,19.83,274600.0,17.1073,17.1245,17.0814,17.1073,274600.0
2014-02-04 15:35:00,19.83,19.87,19.82,19.87,144500.0,17.1073,17.1418,17.0986,17.1418,144500.0
2014-02-04 15:40:00,19.87,19.91,19.85,19.88,113100.0,17.1418,17.1763,17.1245,17.1504,113100.0
2014-02-04 15:45:00,19.89,19.92,19.88,19.89,212400.0,17.159,17.1849,17.1504,17.159,212400.0
2014-02-04 15:50:00,19.89,19.94,19.88,19.91,124100.0,17.159,17.2022,17.1504,17.1763,124100.0
2014-02-04 15:55:00,19.91,19.92,19.85,19.86,335300.0,17.1763,17.1849,17.1245,17.1331,335300.0
2014-02-05 09:30:00,19.64,19.72,19.47,19.5,342300.0,16.9433,17.0124,16.7967,16.8226,342300.0
2014-02-05 09:35:00,19.5,19.58,19.49,19.53,273600.0,16.8226,16.8916,16.8139,16.8484,273600.0
2014-02-05 09:40:00,19.53,19.56,19.47,19.51,154800.0,16.8484,16.8743,16.7967,16.8312,154800.0
2014-02-05 09:45:00,19.5,19.55,19.44,19.49,133300.0,16.8226,16.8657,16.7708,16.8139,133300.0
2014-02-05 09:50:00,19.49,19.56,19.48,19.55,131000.0,16.8139,16.8743,16.8053,16.8657,131000.0
2014-02-05 09:55:00,19.55,19.55,19.47,19.51,124400.0,16.8657,16.8657,16.7967,16.8312,124400.0
2014-02-05 10:00:00,19.51,19.62,19.5,19.58,196200.0,16.8312,16.9261,16.8226,16.8916,196200.0
2014-02-05 10:05:00,19.57,19.6,19.52,19.52,165900.0,16.883,16.9088,16.8398,16.8398,165900.0
2014-02-05 10:10:00,19.52,19.55,19.46,19.5,145300.0,16.8398,16.8657,16.7881,16.8226,145300.0
2014-02-05 10:15:00,19.5,19.53,19.41,19.45,178100.0,16.8226,16.8484,16.7449,16.7794,178100.0
2014-02-05 10:20:00,19.45,19.47,19.26,19.27,295200.0,16.7794,16.7967,16.6155,16.6241,295200.0
2014-02-05 10:25:00,19.27,19.36,19.25,19.35,175900.0,16.6241,16.7018,16.6069,16.6932,175900.0
2014-02-05 10:30:00,19.36,19.48,19.34,19.45,153000.0,16.7018,16.8053,16.6845,16.7794,153000.0
2014-02-05 10:35:00,19.45,19.48,19.43,19.43,90300.0,16.7794,16.8053,16.7622,16.7622,90300.0
2014-02-05 10:40:00,19.43,19.48,19.43,19.43,142500.0,16.7622,16.8053,16.7622,16.7622,142500.0
2014-02-05 10:45:00,19.44,19.45,19.36,19.39,122800.0,16.7708,16.7794,16.7018,16.7277,122800.0
2014-02-05 10:50:00,19.38,19.41,19.35,19.4,78300.0,16.719,16.7449,16.6932,16.7363,78300.0
2014-02-05 10:55:00,19.4,19.44,19.39,19.41,93600.0,16.7363,16.7708,16.7277,16.7449,93600.0
2014-02-05 11:00:00,19.4,19.41,19.29,19.3,98200.0,16.7363,16.7449,16.6414,16.65,98200.0
2014-02-05 11:05:00,19.29,19.3,19.27,19.3,121600.0,16.6414,16.65,16.6241,16.65,121600.0
2014-02-05 11:10:00,19.29,19.3,19.22,19.28,155800.0,16.6414,16.65,16.581,16.6328,155800.0
2014-02-05 11:15:00,19.28,19.32,19.23,19.24,133500.0,16.6328,16.6673,16.5896,16.5983,133500.0
2014-02-05 11:20:00,19.24,19.25,19.22,19.24,87900.0,16.5983,16.6069,16.581,16.5983,87900.0
2014-02-05 11:25:00,19.23,19.32,19.23,19.32,121600.0,16.5896,16.6673,16.5896,16.6673,121600.0
2014-02-05 11:30:00,19.32,19.34,19.26,19.28,57100.0,16.6673,16.6845,16.6155,16.6328,57100.0
2014-02-05 11:35:00,19.28,19.29,19.23,19.23,94100.0,16.6328,16.6414,16.5896,16.5896,94100.0
2014-02-05 11:40:00,19.23,19.24,19.2,19.23,75500.0,16.5896,16.5983,16.5638,16.5896,75500.0
2014-02-05 11:45:00,19.23,19.3,19.23,19.27,95900.0,16.5896,16.65,16.5896,16.6241,95900.0
2014-02-05 11:50:00,19.27,19.31,19.26,19.29,93000.0,16.6241,16.6587,16.6155,16.6414,93000.0
2014-02-05 11:55:00,19.29,19.32,19.25,19.29,58600.0,16.6414,16.6673,16.6069,16.6414,58600.0
2014-02-05 12:00:00,19.29,19.33,19.29,19.32,53800.0,16.6414,16.6759,16.6414,16.6673,53800.0
2014-02-05 12:05:00,19.32,19.4,19.32,19.39,68600.0,16.6673,16.7363,16.6673,16.7277,68600.0
2014-02-05 12:10:00,19.39,19.41,19.37,19.41,74800.0,16.7277,16.7449,16.7104,16.7449,74800.0
2014-02-05 12:15:00,19.4,19.46,19.36,19.45,223700.0,16.7363,16.7881,16.7018,16.7794,223700.0
2014-02-05 12:20:00,19.45,19.56,19.45,19.55,207800.0,16.7794,16.8743,16.7794,16.8657,207800.0
2014-02-05 12:25:00,19.55,19.55,19.41,19.44,71800.0,16.8657,16.8657,16.7449,16.7708,71800.0
2014-02-05 12:30:00,19.44,19.53,19.44,19.48,49700.0,16.7708,16.8484,16.7708,16.8053,49700.0
2014-02-05 12:35:00,19.48,19.51,19.46,19.46,66000.0,16.8053,16.8312,16.7881,16.7881,66000.0
2014-02-05 12:40:00,19.46,19.52,19.46,19.48,71100.0,16.7881,16.8398,16.7881,16.8053,71100.0
2014-02-05 12:45:00,19.48,19.5,19.48,19.5,50000.0,16.8053,16.8226,16.8053,16.8226,50000.0
2014-02-05 12:50:00,19.5,19.53,19.49,19.52,31900.0,16.8226,16.8484,16.8139,16.8398,31900.0
2014-02-05 12:55:00,19.52,19.56,19.52,19.53,62900.0,16.8398,16.8743,16.8398,16.8484,62900.0
2014-02-05 13:00:00,19.52,19.58,19.51,19.58,36400.0,16.8398,16.8916,16.8312,16.8916,36400.0
2014-02-05 13:05:00,19.58,19.59,19.56,19.58,88200.0,16.8916,16.9002,16.8743,16.8916,88200.0
2014-02-05 13:10:00,19.58,19.58,19.55,19.58,63600.0,16.8916,16.8916,16.8657,16.8916,63600.0
2014-02-05 13:15:00,19.57,19.62,19.57,19.62,68200.0,16.883,16.9261,16.883,16.9261,68200.0
2014-02-05 13:20:00,19.62,19.62,19.59,19.59,44000.0,16.9261,16.9261,16.9002,16.9002,44000.0
2014-02-05 13:25:00,19.59,19.59,19.55,19.55,74400.0,16.9002,16.9002,16.8657,16.8657,74400.0
2014-02-05 13:30:00,19.55,19.56,19.51,19.51,43000.0,16.8657,16.8743,16.8312,16.8312,43000.0
2014-02-05 13:35:00,19.51,19.51,19.48,19.5,30900.0,16.8312,16.8312,16.8053,16.8226,30900.0
2014-02-05 13:40:00,19.5,19.5,19.47,19.47,71200.0,16.8226,16.8226,16.7967,16.7967,71200.0
2014-02-05 13:45:00,19.47,19.5,19.47,19.47,73800.0,16.7967,16.8226,16.7967,16.7967,73800.0
2014-02-05 13:50:00,19.48,19.5,19.47,19.48,43600.0,16.8053,16.8226,16.7967,16.8053,43600.0
2014-02-05 13:55:00,19.48,19.5,19.47,19.47,31200.0,16.8053,16.8226,16.7967,16.7967,31200.0
2014-02-05 14:00:00,19.47,19.48,19.44,19.44,48500.0,16.7967,16.8053,16.7708,16.7708,48500.0
2014-02-05 14:05:00,19.44,19.44,19.39,19.39,46000.0,16.7708,16.7708,16.7277,16.7277,46000.0
2014-02-05 14:10:00,19.39,19.42,19.36,19.38,98900.0,16.7277,16.7536,16.7018,16.719,98900.0
2014-02-05 14:15:00,19.38,19.39,19.36,19.37,47600.0,16.719,16.7277,16.7018,16.7104,47600.0
2014-02-05 14:20:00,19.36,19.41,19.36,19.4,40300.0,16.7018,16.7449,16.7018,16.7363,40300.0
2014-02-05 14:25:00,19.39,19.4,19.39,19.39,38100.0,16.7277,16.7363,16.7277,16.7277,38100.0
2014-02-05 14:30:00,19.4,19.43,19.37,19.42,79900.0,16.7363,16.7622,16.7104,16.7536,79900.0
2014-02-05 14:35:00,19.41,19.42,19.37,19.39,79500.0,16.7449,16.7536,16.7104,16.7277,79500.0
2014-02-05 14:40:00,19.39,19.4,19.37,19.39,29800.0,16.7277,16.7363,16.7104,16.7277,29800.0
2014-02-05 14:45:00,19.4,19.44,19.4,19.42,75700.0,16.7363,16.7708,16.7363,16.7536,75700.0
2014-02-05 14:50:00,19.43,19.46,19.41,19.41,61100.0,16.7622,16.7881,16.7449,16.7449,61100.0
2014-02-05 14:55:00,19.42,19.42,19.39,19.4,96100.0,16.7536,16.7536,16.7277,16.7363,96100.0
2014-02-05 15:00:00,19.41,19.44,19.4,19.41,111300.0,16.7449,16.7708,16.7363,16.7449,111300.0
2014-02-05 15:05:00,19.4,19.47,19.4,19.47,77200.0,16.7363,16.7967,16.7363,16.7967,77200.0
2014-02-05 15:10:00,19.47,19.48,19.43,19.44,101100.0,16.7967,16.8053,16.7622,16.7708,101100.0
2014-02-05 15:15:00,19.45,19.45,19.42,19.43,95000.0,16.7794,16.7794,16.7536,16.7622,95000.0
2014-02-05 15:20:00,19.43,19.45,19.43,19.44,76700.0,16.7622,16.7794,16.7622,16.7708,76700.0
2014-02-05 15:25:00,19.45,19.48,19.44,19.48,37100.0,16.7794,16.8053,16.7708,16.8053,37100.0
2014-02-05 15:30:00,19.47,19.51,19.47,19.5,71000.0,16.7967,16.8312,16.7967,16.8226,71000.0
2014-02-05 15:35:00,19.51,19.53,19.49,19.52,112000.0,16.8312,16.8484,16.8139,16.8398,112000.0
2014-02-05 15:40:00,19.52,19.55,19.49,19.54,161400.0,16.8398,16.8657,16.8139,16.8571,161400.0
2014-02-05 15:45:00,19.53,19.54,19.53,19.54,109700.0,16.8484,16.8571,16.8484,16.8571,109700.0
2014-02-05 15:50:00,19.53,19.54,19.5,19.5,226100.0,16.8484,16.8571,16.8226,16.8226,226100.0
2014-02-05 15:55:00,19.51,19.51,19.49,19.5,440200.0,16.8312,16.8312,16.8139,16.8226,440200.0
2014-02-06 09:30:00,19.56,19.88,19.56,19.78,185600.0,16.8743,17.1504,16.8743,17.0641,185600.0
2014-02-06 09:35:00,19.78,19.89,19.77,19.83,133200.0,17.0641,17.159,17.0555,17.1073,133200.0
2014-02-06 09:40:00,19.82,19.96,19.75,19.96,120900.0,17.0986,17.2194,17.0382,17.2194,120900.0
2014-02-06 09:45:00,19.96,20.05,19.94,20.04,152100.0,17.2194,17.2971,17.2022,17.2884,152100.0
2014-02-06 09:50:00,20.05,20.09,20.02,20.09,84800.0,17.2971,17.3316,17.2712,17.3316,84800.0
2014-02-06 09:55:00,20.09,20.1,20.01,20.07,99900.0,17.3316,17.3402,17.2625,17.3143,99900.0
2014-02-06 10:00:00,20.05,20.06,20.0,20.04,98800.0,17.2971,17.3057,17.2539,17.2884,98800.0
2014-02-06 10:05:00,20.05,20.15,20.04,20.09,173500.0,17.2971,17.3833,17.2884,17.3316,173500.0
2014-02-06 10:10:00,20.1,20.14,20.07,20.09,195500.0,17.3402,17.3747,17.3143,17.3316,195500.0
2014-02-06 10:15:00,20.1,20.11,20.04,20.1,54600.0,17.3402,17.3488,17.2884,17.3402,54600.0
2014-02-06 10:20:00,20.1,20.1,20.05,20.07,88800.0,17.3402,17.3402,17.2971,17.3143,88800.0
2014-02-06 10:25:00,20.07,20.1,20.02,20.1,109800.0,17.3143,17.3402,17.2712,17.3402,109800.0
2014-02-06 10:30:00,20.1,20.11,20.08,20.1,202900.0,17.3402,17.3488,17.3229,17.3402,202900.0
2014-02-06 10:35:00,20.09,20.1,20.01,20.02,102300.0,17.3316,17.3402,17.2625,17.2712,102300.0
2014-02-06 10:40:00,20.02,20.08,20.01,20.07,91000.0,17.2712,17.3229,17.2625,17.3143,91000.0
2014-02-06 10:45:00,20.07,20.11,20.05,20.09,121100.0,17.3143,17.3488,17.2971,17.3316,121100.0
2014-02-06 10:50:00,20.09,20.09,20.03,20.07,81900.0,17.3316,17.3316,17.2798,17.3143,81900.0
2014-02-06 10:55:00,20.08,20.1,20.04,20.09,91900.0,17.3229,17.3402,17.2884,17.3316,91900.0
2014-02-06 11:00:00,20.09,20.12,20.07,20.1,85200.0,17.3316,17.3574,17.3143,17.3402,85200.0
2014-02-06 11:05:00,20.1,20.16,20.1,20.15,82800.0,17.3402,17.3919,17.3402,17.3833,82800.0
2014-02-06 11:10:00,20.15,20.15,20.09,20.1,44900.0,17.3833,17.3833,17.3316,17.3402,44900.0
2014-02-06 11:15:00,20.1,20.1,20.05,20.07,85200.0,17.3402,17.3402,17.2971,17.3143,85200.0
2014-02-06 11:20:00,20.07,20.07,20.04,20.05,46600.0,17.3143,17.3143,17.2884,17.2971,46600.0
2014-02-06 11:25:00,20.05,20.06,20.0,20.01,70100.0,17.2971,17.3057,17.2539,17.2625,70100.0
2014-02-06 11:30:00,20.01,20.07,20.01,20.05,62400.0,17.2625,17.3143,17.2625,17.2971,62400.0
2014-02-06 11:35:00,20.06,20.1,20.05,20.06,54000.0,17.3057,17.3402,17.2971,17.3057,54000.0
2014-02-06 11:40:00,20.07,20.1,20.07,20.07,69500.0,17.3143,17.3402,17.3143,17.3143,69500.0
2014-02-06 11:45:00,20.07,20.14,20.06,20.14,79900.0,17.3143,17.3747,17.3057,17.3747,79900.0
2014-02-06 11:50:00,20.14,20.14,20.12,20.13,139700.0,17.3747,17.3747,17.3574,17.3661,139700.0
2014-02-06 11:55:00,20.12,20.16,20.09,20.15,73500.0,17.3574,17.3919,17.3316,17.3833,73500.0
2014-02-06 12:00:00,20.16,20.23,20.15,20.22,141100.0,17.3919,17.4523,17.3833,17.4437,141100.0
2014-02-06 12:05:00,20.23,20.24,20.2,20.23,68500.0,17.4523,17.461,17.4265,17.4523,68500.0
2014-02-06 12:10:00,20.24,20.24,20.17,20.18,100200.0,17.461,17.461,17.4006,17.4092,100200.0
2014-02-06 12:15:00,20.18,20.23,20.18,20.23,69100.0,17.4092,17.4523,17.4092,17.4523,69100.0
2014-02-06 12:20:00,20.22,20.25,20.21,20.22,59800.0,17.4437,17.4696,17.4351,17.4437,59800.0
2014-02-06 12:25:00,20.22,20.23,20.2,20.23,27100.0,17.4437,17.4523,17.4265,17.4523,27100.0
2014-02-06 12:30:00,20.23,20.24,20.22,20.23,32500.0,17.4523,17.461,17.4437,17.4523,32500.0
2014-02-06 12:35:00,20.23,20.27,20.22,20.26,92400.0,17.4523,17.4868,17.4437,17.4782,92400.0
2014-02-06 12:40:00,20.26,20.27,20.25,20.26,46000.0,17.4782,17.4868,17.4696,17.4782,46000.0
2014-02-06 12:45:00,20.27,20.28,20.23,20.23,66700.0,17.4868,17.4955,17.4523,17.4523,66700.0
2014-02-06 12:50:00,20.23,20.28,20.23,20.26,76200.0,17.4523,17.4955,17.4523,17.4782,76200.0
2014-02-06 12:55:00,20.26,20.28,20.25,20.27,56900.0,17.4782,17.4955,17.4696,17.4868,56900.0
2014-02-06 13:00:00,20.26,20.29,20.26,20.29,64600.0,17.4782,17.5041,17.4782,17.5041,64600.0
2014-02-06 13:05:00,20.29,20.3,20.28,20.29,68900.0,17.5041,17.5127,17.4955,17.5041,68900.0
2014-02-06 13:10:00,20.28,20.3,20.28,20.29,100000.0,17.4955,17.5127,17.4955,17.5041,100000.0
2014-02-06 13:15:00,20.28,20.29,20.23,20.23,123700.0,17.4955,17.5041,17.4523,17.4523,123700.0
2014-02-06 13:20:00,20.23,20.24,20.17,20.17,37300.0,17.4523,17.461,17.4006,17.4006,37300.0
2014-02-06 13:25:00,20.17,20.18,20.15,20.15,57000.0,17.4006,17.4092,17.3833,17.3833,57000.0
2014-02-06 13:30:00,20.15,20.18,20.15,20.16,61500.0,17.3833,17.4092,17.3833,17.3919,61500.0
2014-02-06 13:35:00,20.17,20.18,20.15,20.18,59800.0,17.4006,17.4092,17.3833,17.4092,59800.0
2014-02-06 13:40:00,20.17,20.18,20.14,20.14,38700.0,17.4006,17.4092,17.3747,17.3747,38700.0
2014-02-06 13:45:00,20.15,20.17,20.13,20.15,85800.0,17.3833,17.4006,17.3661,17.3833,85800.0
2014-02-06 13:50:00,20.16,20.16,20.12,20.14,107100.0,17.3919,17.3919,17.3574,17.3747,107100.0
2014-02-06 13:55:00,20.14,20.15,20.1,20.11,93300.0,17.3747,17.3833,17.3402,17.3488,93300.0
2014-02-06 14:00:00,20.12,20.18,20.1,20.18,68000.0,17.3574,17.4092,17.3402,17.4092,68000.0
2014-02-06 14:05:00,20.18,20.19,20.17,20.17,34300.0,17.4092,17.4178,17.4006,17.4006,34300.0
2014-02-06 14:10:00,20.17,20.18,20.14,20.14,81500.0,17.4006,17.4092,17.3747,17.3747,81500.0
2014-02-06 14:15:00,20.15,20.19,20.13,20.19,80800.0,17.3833,17.4178,17.3661,17.4178,80800.0
2014-02-06 14:20:00,20.19,20.23,20.18,20.22,61200.0,17.4178,17.4523,17.4092,17.4437,61200.0
2014-02-06 14:25:00,20.22,20.24,20.2,20.21,68000.0,17.4437,17.461,17.4265,17.4351,68000.0
2014-02-06 14:30:00,20.21,20.22,20.19,20.19,45800.0,17.4351,17.4437,17.4178,17.4178,45800.0
2014-02-06 14:35:00,20.19,20.2,20.18,20.19,41400.0,17.4178,17.4265,17.4092,17.4178,41400.0
2014-02-06 14:40:00,20.2,20.2,20.16,20.17,53600.0,17.4265,17.4265,17.3919,17.4006,53600.0
2014-02-06 14:45:00,20.17,20.17,20.11,20.11,72700.0,17.4006,17.4006,17.3488,17.3488,72700.0
2014-02-06 14:50:00,20.1,20.13,20.1,20.13,69300.0,17.3402,17.3661,17.3402,17.3661,69300.0
2014-02-06 14:55:00,20.13,20.17,20.11,20.17,56700.0,17.3661,17.4006,17.3488,17.4006,56700.0
2014-02-06 15:00:00,20.17,20.19,20.16,20.18,80000.0,17.4006,17.4178,17.3919,17.4092,80000.0
2014-02-06 15:05:00,20.17,20.21,20.17,20.2,86400.0,17.4006,17.4351,17.4006,17.4265,86400.0
2014-02-06 15:10:00,20.19,20.19,20.14,20.14,45400.0,17.4178,17.4178,17.3747,17.3747,45400.0
2014-02-06 15:15:00,20.15,20.17,20.14,20.17,94300.0,17.3833,17.4006,17.3747,17.4006,94300.0
2014-02-06 15:20:00,20.17,20.17,20.14,20.14,35900.0,17.4006,17.4006,17.3747,17.3747,35900.0
2014-02-06 15:25:00,20.14,20.19,20.14,20.18,151800.0,17.3747,17.4178,17.3747,17.4092,151800.0
2014-02-06 15:30:00,20.18,20.18,20.14,20.14,77500.0,17.4092,17.4092,17.3747,17.3747,77500.0
2014-02-06 15:35:00,20.14,20.15,20.12,20.14,130500.0,17.3747,17.3833,17.3574,17.3747,130500.0
2014-02-06 15:40:00,20.14,20.14,20.13,20.13,63800.0,17.3747,17.3747,17.3661,17.3661,63800.0
2014-02-06 15:45:00,20.14,20.15,20.1,20.11,289700.0,17.3747,17.3833,17.3402,17.3488,289700.0
2014-02-06 15:50:00,20.11,20.16,20.1,20.12,339900.0,17.3488,17.3919,17.3402,17.3574,339900.0
2014-02-06 15:55:00,20.13,20.15,20.12,20.13,364100.0,17.3661,17.3833,17.3574,17.3661,364100.0
2014-02-07 09:30:00,20.22,20.24,20.1,20.21,161100.0,17.4437,17.461,17.3402,17.4351,161100.0
2014-02-07 09:35:00,20.22,20.26,20.07,20.1,257600.0,17.4437,17.4782,17.3143,17.3402,257600.0
2014-02-07 09:40:00,20.11,20.14,20.0,20.02,183200.0,17.3488,17.3747,17.2539,17.2712,183200.0
2014-02-07 09:45:00,20.03,20.03,19.86,19.86,270100.0,17.2798,17.2798,17.1331,17.1331,270100.0
2014-02-07 09:50:00,19.87,20.0,19.87,19.99,121700.0,17.1418,17.2539,17.1418,17.2453,121700.0
2014-02-07 09:55:00,20.0,20.04,19.97,20.02,275300.0,17.2539,17.2884,17.228,17.2712,275300.0
2014-02-07 10:00:00,20.02,20.06,19.98,20.0,139800.0,17.2712,17.3057,17.2367,17.2539,139800.0
2014-02-07 10:05:00,19.99,19.99,19.91,19.94,98300.0,17.2453,17.2453,17.1763,17.2022,98300.0
2014-02-07 10:10:00,19.93,19.94,19.84,19.85,79500.0,17.1935,17.2022,17.1159,17.1245,79500.0
2014-02-07 10:15:00,19.85,19.85,19.8,19.8,84400.0,17.1245,17.1245,17.0814,17.0814,84400.0
2014-02-07 10:20:00,19.8,19.84,19.78,19.8,139800.0,17.0814,17.1159,17.0641,17.0814,139800.0
2014-02-07 10:25:00,19.8,19.82,19.76,19.77,91300.0,17.0814,17.0986,17.0469,17.0555,91300.0
2014-02-07 10:30:00,19.77,19.83,19.77,19.82,83300.0,17.0555,17.1073,17.0555,17.0986,83300.0
2014-02-07 10:35:00,19.82,19.88,19.82,19.86,119100.0,17.0986,17.1504,17.0986,17.1331,119100.0
2014-02-07 10:40:00,19.87,19.88,19.82,19.82,100100.0,17.1418,17.1504,17.0986,17.0986,100100.0
2014-02-07 10:45:00,19.82,19.86,19.8,19.86,109000.0,17.0986,17.1331,17.0814,17.1331,109000.0
2014-02-07 10:50:00,19.85,19.86,19.81,19.84,140100.0,17.1245,17.1331,17.09,17.1159,140100.0
2014-02-07 10:55:00,19.84,19.89,19.84,19.86,117400.0,17.1159,17.159,17.1159,17.1331,117400.0
2014-02-07 11:00:00,19.87,19.88,19.81,19.86,122900.0,17.1418,17.1504,17.09,17.1331,122900.0
2014-02-07 11:05:00,19.86,19.91,19.85,19.87,78400.0,17.1331,17.1763,17.1245,17.1418,78400.0
2014-02-07 11:10:00,19.87,19.92,19.87,19.91,84800.0,17.1418,17.1849,17.1418,17.1763,84800.0
2014-02-07 11:15:00,19.91,19.94,19.9,19.91,86000.0,17.1763,17.2022,17.1676,17.1763,86000.0
2014-02-07 11:20:00,19.91,19.94,19.9,19.91,66200.0,17.1763,17.2022,17.1676,17.1763,66200.0
2014-02-07 11:25:00,19.91,19.93,19.88,19.89,108900.0,17.1763,17.1935,17.1504,17.159,108900.0
2014-02-07 11:30:00,19.9,19.94,19.89,19.9,95400.0,17.1676,17.2022,17.159,17.1676,95400.0
2014-02-07 11:35:00,19.89,19.9,19.84,19.84,169300.0,17.159,17.1676,17.1159,17.1159,169300.0
2014-02-07 11:40:00,19.85,19.86,19.83,19.84,107600.0,17.1245,17.1331,17.1073,17.1159,107600.0
2014-02-07 11:45:00,19.84,19.84,19.81,19.81,56900.0,17.1159,17.1159,17.09,17.09,56900.0
2014-02-07 11:50:00,19.81,19.82,19.76,19.79,186600.0,17.09,17.0986,17.0469,17.0727,186600.0
2014-02-07 11:55:00,19.78,19.81,19.78,19.81,65100.0,17.0641,17.09,17.0641,17.09,65100.0
2014-02-07 12:00:00,19.81,19.82,19.79,19.8,56200.0,17.09,17.0986,17.0727,17.0814,56200.0
2014-02-07 12:05:00,19.8,19.81,19.76,19.76,93400.0,17.0814,17.09,17.0469,17.0469,93400.0
2014-02-07 12:10:00,19.76,19.78,19.75,19.77,87500.0,17.0469,17.0641,17.0382,17.0555,87500.0
2014-02-07 12:15:00,19.77,19.77,19.74,19.75,57600.0,17.0555,17.0555,17.0296,17.0382,57600.0
2014-02-07 12:20:00,19.75,19.77,19.75,19.77,21300.0,17.0382,17.0555,17.0382,17.0555,21300.0
2014-02-07 12:25:00,19.77,19.78,19.76,19.78,44500.0,17.0555,17.0641,17.0469,17.0641,44500.0
2014-02-07 12:30:00,19.78,19.8,19.74,19.74,92000.0,17.0641,17.0814,17.0296,17.0296,92000.0
2014-02-07 12:35:00,19.74,19.76,19.72,19.72,64900.0,17.0296,17.0469,17.0124,17.0124,64900.0
2014-02-07 12:40:00,19.73,19.73,19.72,19.72,40100.0,17.021,17.021,17.0124,17.0124,40100.0
2014-02-07 12:45:00,19.72,19.73,19.68,19.68,49700.0,17.0124,17.021,16.9779,16.9779,49700.0
2014-02-07 12:50:00,19.68,19.7,19.67,19.68,72700.0,16.9779,16.9951,16.9692,16.9779,72700.0
2014-02-07 12:55:00,19.68,19.69,19.67,19.69,47900.0,16.9779,16.9865,16.9692,16.9865,47900.0
2014-02-07 13:00:00,19.68,19.69,19.67,19.67,58700.0,16.9779,16.9865,16.9692,16.9692,58700.0
2014-02-07 13:05:00,19.68,19.68,19.65,19.66,64400.0,16.9779,16.9779,16.952,16.9606,64400.0
2014-02-07 13:10:00,19.67,19.7,19.67,19.69,74500.0,16.9692,16.9951,16.9692,16.9865,74500.0
2014-02-07 13:15:00,19.69,19.7,19.68,19.7,79100.0,16.9865,16.9951,16.9779,16.9951,79100.0
2014-02-07 13:20:00,19.7,19.71,19.69,19.71,40500.0,16.9951,17.0037,16.9865,17.0037,40500.0
2014-02-07 13:25:00,19.71,19.72,19.7,19.71,43000.0,17.0037,17.0124,16.9951,17.0037,43000.0
2014-02-07 13:30:00,19.72,19.75,19.72,19.74,71500.0,17.0124,17.0382,17.0124,17.0296,71500.0
2014-02-07 13:35:00,19.74,19.76,19.74,19.75,59100.0,17.0296,17.0469,17.0296,17.0382,59100.0
2014-02-07 13:40:00,19.75,19.8,19.75,19.78,388800.0,17.0382,17.0814,17.0382,17.0641,388800.0
2014-02-07 13:45:00,19.78,19.78,19.72,19.72,108300.0,17.0641,17.0641,17.0124,17.0124,108300.0
2014-02-07 13:50:00,19.72,19.76,19.72,19.73,170300.0,17.0124,17.0469,17.0124,17.021,170300.0
2014-02-07 13:55:00,19.73,19.77,19.72,19.76,94100.0,17.021,17.0555,17.0124,17.0469,94100.0
2014-02-07 14:00:00,19.76,19.8,19.75,19.8,64900.0,17.0469,17.0814,17.0382,17.0814,64900.0
2014-02-07 14:05:00,19.79,19.82,19.79,19.8,80800.0,17.0727,17.0986,17.0727,17.0814,80800.0
2014-02-07 14:10:00,19.81,19.86,19.81,19.82,64400.0,17.09,17.1331,17.09,17.0986,64400.0
2014-02-07 14:15:00,19.82,19.83,19.81,19.82,56300.0,17.0986,17.1073,17.09,17.0986,56300.0
2014-02-07 14:20:00,19.82,19.84,19.81,19.82,48900.0,17.0986,17.1159,17.09,17.0986,48900.0
2014-02-07 14:25:00,19.82,19.82,19.76,19.76,52100.0,17.0986,17.0986,17.0469,17.0469,52100.0
2014-02-07 14:30:00,19.77,19.78,19.74,19.74,58700.0,17.0555,17.0641,17.0296,17.0296,58700.0
2014-02-07 14:35:00,19.74,19.75,19.72,19.74,62600.0,17.0296,17.0382,17.0124,17.0296,62600.0
2014-02-07 14:40:00,19.74,19.76,19.74,19.75,53700.0,17.0296,17.0469,17.0296,17.0382,53700.0
2014-02-07 14:45:00,19.75,19.78,19.75,19.75,45000.0,17.0382,17.0641,17.0382,17.0382,45000.0
2014-02-07 14:50:00,19.74,19.77,19.74,19.77,37800.0,17.0296,17.0555,17.0296,17.0555,37800.0
2014-02-07 14:55:00,19.77,19.78,19.75,19.78,65300.0,17.0555,17.0641,17.0382,17.0641,65300.0
2014-02-07 15:00:00,19.78,19.81,19.78,19.8,58100.0,17.0641,17.09,17.0641,17.0814,58100.0
2014-02-07 15:05:00,19.8,19.8,19.79,19.8,19300.0,17.0814,17.0814,17.0727,17.0814,19300.0
2014-02-07 15:10:00,19.8,19.8,19.76,19.78,51300.0,17.0814,17.0814,17.0469,17.0641,51300.0
2014-02-07 15:15:00,19.78,19.8,19.78,19.79,39800.0,17.0641,17.0814,17.0641,17.0727,39800.0
2014-02-07 15:20:00,19.79,19.8,19.76,19.8,69700.0,17.0727,17.0814,17.0469,17.0814,69700.0
2014-02-07 15:25:00,19.8,19.8,19.78,19.8,120900.0,17.0814,17.0814,17.0641,17.0814,120900.0
2014-02-07 15:30:00,19.8,19.81,19.79,19.81,144800.0,17.0814,17.09,17.0727,17.09,144800.0
2014-02-07 15:35:00,19.81,19.83,19.8,19.83,96700.0,17.09,17.1073,17.0814,17.1073,96700.0
2014-02-07 15:40:00,19.82,19.85,19.82,19.84,95400.0,17.0986,17.1245,17.0986,17.1159,95400.0
2014-02-07 15:45:00,19.85,19.86,19.83,19.83,299600.0,17.1245,17.1331,17.1073,17.1073,299600.0
2014-02-07 15:50:00,19.84,19.84,19.78,19.79,397100.0,17.1159,17.1159,17.0641,17.0727,397100.0
2014-02-07 15:55:00,19.8,19.81,19.79,19.81,337600.0,17.0814,17.09,17.0727,17.09,337600.0
2014-02-10 09:30:00,19.78,19.87,19.65,19.74,185500.0,17.0641,17.1418,16.952,17.0296,185500.0
2014-02-10 09:35:00,19.74,19.86,19.74,19.85,154200.0,17.0296,17.1331,17.0296,17.1245,154200.0
2014-02-10 09:40:00,19.85,19.87,19.76,19.81,290000.0,17.1245,17.1418,17.0469,17.09,290000.0
2014-02-10 09:45:00,19.82,19.87,19.78,19.85,187100.0,17.0986,17.1418,17.0641,17.1245,187100.0
2014-02-10 09:50:00,19.86,19.88,19.75,19.79,156000.0,17.1331,17.1504,17.0382,17.0727,156000.0
2014-02-10 09:55:00,19.79,19.9,19.77,19.89,168400.0,17.0727,17.1676,17.0555,17.159,168400.0
2014-02-10 10:00:00,19.9,19.91,19.83,19.84,139300.0,17.1676,17.1763,17.1073,17.1159,139300.0
2014-02-10 10:05:00,19.85,19.85,19.78,19.79,101800.0,17.1245,17.1245,17.0641,17.0727,101800.0
2014-02-10 10:10:00,19.79,19.84,19.77,19.79,89800.0,17.0727,17.1159,17.0555,17.0727,89800.0
2014-02-10 10:15:00,19.8,19.82,19.78,19.79,51700.0,17.0814,17.0986,17.0641,17.0727,51700.0
2014-02-10 10:20:00,19.79,19.79,19.72,19.72,79800.0,17.0727,17.0727,17.0124,17.0124,79800.0
2014-02-10 10:25:00,19.72,19.72,19.68,19.69,100000.0,17.0124,17.0124,16.9779,16.9865,100000.0
2014-02-10 10:30:00,19.7,19.7,19.62,19.64,117500.0,16.9951,16.9951,16.9261,16.9433,117500.0
2014-02-10 10:35:00,19.63,19.64,19.6,19.61,122000.0,16.9347,16.9433,16.9088,16.9175,122000.0
2014-02-10 10:40:00,19.6,19.6,19.53,19.53,139700.0,16.9088,16.9088,16.8484,16.8484,139700.0
2014-02-10 10:45:00,19.53,19.53,19.46,19.48,159100.0,16.8484,16.8484,16.7881,16.8053,159100.0
2014-02-10 10:50:00,19.49,19.59,19.48,19.58,107200.0,16.8139,16.9002,16.8053,16.8916,107200.0
2014-02-10 10:55:00,19.58,19.62,19.57,19.59,79700.0,16.8916,16.9261,16.883,16.9002,79700.0
2014-02-10 11:00:00,19.57,19.59,19.52,19.53,66100.0,16.883,16.9002,16.8398,16.8484,66100.0
2014-02-10 11:05:00,19.53,19.54,19.5,19.53,75200.0,16.8484,16.8571,16.8226,16.8484,75200.0
2014-02-10 11:10:00,19.53,19.56,19.52,19.53,80100.0,16.8484,16.8743,16.8398,16.8484,80100.0
2014-02-10 11:15:00,19.53,19.56,19.53,19.55,22800.0,16.8484,16.8743,16.8484,16.8657,22800.0
2014-02-10 11:20:00,19.56,19.59,19.54,19.59,91100.0,16.8743,16.9002,16.8571,16.9002,91100.0
2014-02-10 11:25:00,19.59,19.62,19.59,19.62,47900.0,16.9002,16.9261,16.9002,16.9261,47900.0
2014-02-10 11:30:00,19.62,19.68,19.62,19.66,69300.0,16.9261,16.9779,16.9261,16.9606,69300.0
2014-02-10 11:35:00,19.66,19.66,19.61,19.62,49800.0,16.9606,16.9606,16.9175,16.9261,49800.0
2014-02-10 11:40:00,19.61,19.65,19.6,19.61,61100.0,16.9175,16.952,16.9088,16.9175,61100.0
2014-02-10 11:45:00,19.61,19.64,19.61,19.64,41700.0,16.9175,16.9433,16.9175,16.9433,41700.0
2014-02-10 11:50:00,19.63,19.65,19.61,19.62,47100.0,16.9347,16.952,16.9175,16.9261,47100.0
2014-02-10 11:55:00,19.61,19.63,19.59,19.59,46000.0,16.9175,16.9347,16.9002,16.9002,46000.0
2014-02-10 12:00:00,19.59,19.61,19.56,19.56,54800.0,16.9002,16.9175,16.8743,16.8743,54800.0
2014-02-10 12:05:00,19.56,19.57,19.51,19.51,50900.0,16.8743,16.883,16.8312,16.8312,50900.0
2014-02-10 12:10:00,19.51,19.52,19.48,19.49,57500.0,16.8312,16.8398,16.8053,16.8139,57500.0
2014-02-10 12:15:00,19.49,19.51,19.48,19.48,72000.0,16.8139,16.8312,16.8053,16.8053,72000.0
2014-02-10 12:20:00,19.48,19.49,19.45,19.45,74600.0,16.8053,16.8139,16.7794,16.7794,74600.0
2014-02-10 12:25:00,19.46,19.46,19.41,19.41,84200.0,16.7881,16.7881,16.7449,16.7449,84200.0
2014-02-10 12:30:00,19.41,19.43,19.4,19.43,142200.0,16.7449,16.7622,16.7363,16.7622,142200.0
2014-02-10 12:35:00,19.43,19.46,19.42,19.44,200200.0,16.7622,16.7881,16.7536,16.7708,200200.0
2014-02-10 12:40:00,19.43,19.45,19.43,19.45,125300.0,16.7622,16.7794,16.7622,16.7794,125300.0
2014-02-10 12:45:00,19.44,19.44,19.37,19.37,126800.0,16.7708,16.7708,16.7104,16.7104,126800.0
2014-02-10 12:50:00,19.37,19.39,19.35,19.38,120100.0,16.7104,16.7277,16.6932,16.719,120100.0
2014-02-10 12:55:00,19.37,19.39,19.35,19.36,66500.0,16.7104,16.7277,16.6932,16.7018,66500.0
2014-02-10 13:00:00,19.36,19.37,19.34,19.35,41400.0,16.7018,16.7104,16.6845,16.6932,41400.0
2014-02-10 13:05:00,19.35,19.36,19.3,19.3,91900.0,16.6932,16.7018,16.65,16.65,91900.0
2014-02-10 13:10:00,19.31,19.32,19.28,19.28,72900.0,16.6587,16.6673,16.6328,16.6328,72900.0
2014-02-10 13:15:00,19.28,19.34,19.27,19.34,199700.0,16.6328,16.6845,16.6241,16.6845,199700.0
2014-02-10 13:20:00,19.35,19.4,19.34,19.4,140400.0,16.6932,16.7363,16.6845,16.7363,140400.0
2014-02-10 13:25:00,19.4,19.4,19.35,19.37,97100.0,16.7363,16.7363,16.6932,16.7104,97100.0
2014-02-10 13:30:00,19.37,19.45,19.37,19.44,110900.0,16.7104,16.7794,16.7104,16.7708,110900.0
2014-02-10 13:35:00,19.44,19.5,19.44,19.5,78700.0,16.7708,16.8226,16.7708,16.8226,78700.0
2014-02-10 13:40:00,19.49,19.51,19.46,19.49,119100.0,16.8139,16.8312,16.7881,16.8139,119100.0
2014-02-10 13:45:00,19.49,19.49,19.43,19.43,156100.0,16.8139,16.8139,16.7622,16.7622,156100.0
2014-02-10 13:50:00,19.43,19.43,19.39,19.41,50500.0,16.7622,16.7622,16.7277,16.7449,50500.0
2014-02-10 13:55:00,19.4,19.42,19.39,19.42,81100.0,16.7363,16.7536,16.7277,16.7536,81100.0
2014-02-10 14:00:00,19.42,19.43,19.4,19.42,34800.0,16.7536,16.7622,16.7363,16.7536,34800.0
2014-02-10 14:05:00,19.43,19.48,19.41,19.46,85200.0,16.7622,16.8053,16.7449,16.7881,85200.0
2014-02-10 14:10:00,19.47,19.52,19.46,19.5,73700.0,16.7967,16.8398,16.7881,16.8226,73700.0
2014-02-10 14:15:00,19.51,19.54,19.5,19.54,69300.0,16.8312,16.8571,16.8226,16.8571,69300.0
2014-02-10 14:20:00,19.54,19.55,19.49,19.49,120900.0,16.8571,16.8657,16.8139,16.8139,120900.0
2014-02-10 14:25:00,19.5,19.5,19.47,19.47,123900.0,16.8226,16.8226,16.7967,16.7967,123900.0
2014-02-10 14:30:00,19.47,19.52,19.47,19.52,59800.0,16.7967,16.8398,16.7967,16.8398,59800.0
2014-02-10 14:35:00,19.52,19.56,19.51,19.54,81400.0,16.8398,16.8743,16.8312,16.8571,81400.0
2014-02-10 14:40:00,19.53,19.54,19.49,19.49,72100.0,16.8484,16.8571,16.8139,16.8139,72100.0
2014-02-10 14:45:00,19.5,19.51,19.49,19.5,60800.0,16.8226,16.8312,16.8139,16.8226,60800.0
2014-02-10 14:50:00,19.5,19.5,19.48,19.48,77600.0,16.8226,16.8226,16.8053,16.8053,77600.0
2014-02-10 14:55:00,19.48,19.49,19.44,19.44,47500.0,16.8053,16.8139,16.7708,16.7708,47500.0
2014-02-10 15:00:00,19.44,19.45,19.4,19.4,116100.0,16.7708,16.7794,16.7363,16.7363,116100.0
2014-02-10 15:05:00,19.41,19.41,19.4,19.41,57700.0,16.7449,16.7449,16.7363,16.7449,57700.0
2014-02-10 15:10:00,19.4,19.41,19.37,19.39,152800.0,16.7363,16.7449,16.7104,16.7277,152800.0
2014-02-10 15:15:00,19.39,19.42,19.39,19.42,100500.0,16.7277,16.7536,16.7277,16.7536,100500.0
2014-02-10 15:20:00,19.42,19.44,19.39,19.4,100300.0,16.7536,16.7708,16.7277,16.7363,100300.0
2014-02-10 15:25:00,19.39,19.4,19.38,19.38,103100.0,16.7277,16.7363,16.719,16.719,103100.0
2014-02-10 15:30:00,19.39,19.41,19.37,19.4,182800.0,16.7277,16.7449,16.7104,16.7363,182800.0
2014-02-10 15:35:00,19.4,19.42,19.4,19.41,127800.0,16.7363,16.7536,16.7363,16.7449,127800.0
2014-02-10 15:40:00,19.42,19.43,19.4,19.4,232400.0,16.7536,16.7622,16.7363,16.7363,232400.0
2014-02-10 15:45:00,19.4,19.41,19.32,19.35,429700.0,16.7363,16.7449,16.6673,16.6932,429700.0
2014-02-10 15:50:00,19.35,19.35,19.32,19.35,453700.0,16.6932,16.6932,16.6673,16.6932,453700.0
2014-02-10 15:55:00,19.34,19.36,19.34,19.36,631800.0,16.6845,16.7018,16.6845,16.7018,631800.0
2014-02-11 09:30:00,19.3,19.36,19.26,19.34,171700.0,16.65,16.7018,16.6155,16.6845,171700.0
2014-02-11 09:35:00,19.35,19.45,19.34,19.42,185600.0,16.6932,16.7794,16.6845,16.7536,185600.0
2014-02-11 09:40:00,19.42,19.46,19.32,19.33,157500.0,16.7536,16.7881,16.6673,16.6759,157500.0
2014-02-11 09:45:00,19.34,19.4,19.22,19.22,186500.0,16.6845,16.7363,16.581,16.581,186500.0
2014-02-11 09:50:00,19.22,19.29,19.2,19.24,232800.0,16.581,16.6414,16.5638,16.5983,232800.0
2014-02-11 09:55:00,19.23,19.35,19.22,19.31,181700.0,16.5896,16.6932,16.581,16.6587,181700.0
2014-02-11 10:00:00,19.32,19.41,19.3,19.32,146200.0,16.6673,16.7449,16.65,16.6673,146200.0
2014-02-11 10:05:00,19.32,19.41,19.3,19.38,82500.0,16.6673,16.7449,16.65,16.719,82500.0
2014-02-11 10:10:00,19.38,19.43,19.35,19.43,106000.0,16.719,16.7622,16.6932,16.7622,106000.0
2014-02-11 10:15:00,19.42,19.44,19.34,19.38,286700.0,16.7536,16.7708,16.6845,16.719,286700.0
2014-02-11 10:20:00,19.38,19.48,19.36,19.47,88800.0,16.719,16.8053,16.7018,16.7967,88800.0
2014-02-11 10:25:00,19.48,19.52,19.47,19.51,129900.0,16.8053,16.8398,16.7967,16.8312,129900.0
2014-02-11 10:30:00,19.51,19.55,19.48,19.53,129600.0,16.8312,16.8657,16.8053,16.8484,129600.0
2014-02-11 10:35:00,19.53,19.57,19.53,19.55,92200.0,16.8484,16.883,16.8484,16.8657,92200.0
2014-02-11 10:40:00,19.56,19.56,19.51,19.52,40000.0,16.8743,16.8743,16.8312,16.8398,40000.0
2014-02-11 10:45:00,19.51,19.53,19.48,19.49,76400.0,16.8312,16.8484,16.8053,16.8139,76400.0
2014-02-11 10:50:00,19.48,19.5,19.43,19.45,111700.0,16.8053,16.8226,16.7622,16.7794,111700.0
2014-02-11 10:55:00,19.45,19.47,19.43,19.47,112300.0,16.7794,16.7967,16.7622,16.7967,112300.0
2014-02-11 11:00:00,19.47,19.5,19.46,19.48,86600.0,16.7967,16.8226,16.7881,16.8053,86600.0
2014-02-11 11:05:00,19.48,19.48,19.43,19.44,49900.0,16.8053,16.8053,16.7622,16.7708,49900.0
2014-02-11 11:10:00,19.45,19.47,19.45,19.46,50800.0,16.7794,16.7967,16.7794,16.7881,50800.0
2014-02-11 11:15:00,19.45,19.5,19.45,19.49,93800.0,16.7794,16.8226,16.7794,16.8139,93800.0
2014-02-11 11:20:00,19.5,19.56,19.48,19.55,90800.0,16.8226,16.8743,16.8053,16.8657,90800.0
2014-02-11 11:25:00,19.55,19.63,19.55,19.61,175900.0,16.8657,16.9347,16.8657,16.9175,175900.0
2014-02-11 11:30:00,19.61,19.62,19.57,19.6,112900.0,16.9175,16.9261,16.883,16.9088,112900.0
2014-02-11 11:35:00,19.61,19.61,19.58,19.6,78300.0,16.9175,16.9175,16.8916,16.9088,78300.0
2014-02-11 11:40:00,19.6,19.61,19.54,19.54,52200.0,16.9088,16.9175,16.8571,16.8571,52200.0
2014-02-11 11:45:00,19.54,19.58,19.53,19.57,60200.0,16.8571,16.8916,16.8484,16.883,60200.0
2014-02-11 11:50:00,19.58,19.61,19.57,19.61,44400.0,16.8916,16.9175,16.883,16.9175,44400.0
2014-02-11 11:55:00,19.61,19.63,19.6,19.62,34800.0,16.9175,16.9347,16.9088,16.9261,34800.0
2014-02-11 12:00:00,19.63,19.67,19.62,19.65,75700.0,16.9347,16.9692,16.9261,16.952,75700.0
2014-02-11 12:05:00,19.65,19.66,19.6,19.6,39100.0,16.952,16.9606,16.9088,16.9088,39100.0
2014-02-11 12:10:00,19.59,19.6,19.57,19.57,39300.0,16.9002,16.9088,16.883,16.883,39300.0
2014-02-11 12:15:00,19.57,19.6,19.56,19.58,44900.0,16.883,16.9088,16.8743,16.8916,44900.0
2014-02-11 12:20:00,19.59,19.61,19.55,19.55,40300.0,16.9002,16.9175,16.8657,16.8657,40300.0
2014-02-11 12:25:00,19.55,19.61,19.55,19.61,39300.0,16.8657,16.9175,16.8657,16.9175,39300.0
2014-02-11 12:30:00,19.61,19.62,19.6,19.61,32600.0,16.9175,16.9261,16.9088,16.9175,32600.0
2014-02-11 12:35:00,19.61,19.63,19.58,19.59,53600.0,16.9175,16.9347,16.8916,16.9002,53600.0
2014-02-11 12:40:00,19.58,19.63,19.58,19.62,27300.0,16.8916,16.9347,16.8916,16.9261,27300.0
2014-02-11 12:45:00,19.62,19.66,19.62,19.64,35000.0,16.9261,16.9606,16.9261,16.9433,35000.0
2014-02-11 12:50:00,19.63,19.64,19.6,19.6,20800.0,16.9347,16.9433,16.9088,16.9088,20800.0
2014-02-11 12:55:00,19.6,19.62,19.6,19.61,19400.0,16.9088,16.9261,16.9088,16.9175,19400.0
2014-02-11 13:00:00,19.61,19.67,19.61,19.65,43900.0,16.9175,16.9692,16.9175,16.952,43900.0
2014-02-11 13:05:00,19.64,19.65,19.63,19.63,35000.0,16.9433,16.952,16.9347,16.9347,35000.0
2014-02-11 13:10:00,19.63,19.67,19.63,19.67,39000.0,16.9347,16.9692,16.9347,16.9692,39000.0
2014-02-11 13:15:00,19.67,19.67,19.63,19.64,45000.0,16.9692,16.9692,16.9347,16.9433,45000.0
2014-02-11 13:20:00,19.64,19.65,19.62,19.64,44300.0,16.9433,16.952,16.9261,16.9433,44300.0
2014-02-11 13:25:00,19.64,19.65,19.63,19.64,36100.0,16.9433,16.952,16.9347,16.9433,36100.0
2014-02-11 13:30:00,19.65,19.65,19.63,19.64,24900.0,16.952,16.952,16.9347,16.9433,24900.0
2014-02-11 13:35:00,19.64,19.66,19.63,19.66,38900.0,16.9433,16.9606,16.9347,16.9606,38900.0
2014-02-11 13:40:00,19.66,19.69,19.65,19.66,43500.0,16.9606,16.9865,16.952,16.9606,43500.0
2014-02-11 13:45:00,19.67,19.67,19.63,19.63,30100.0,16.9692,16.9692,16.9347,16.9347,30100.0
2014-02-11 13:50:00,19.62,19.64,19.62,19.62,21800.0,16.9261,16.9433,16.9261,16.9261,21800.0
2014-02-11 13:55:00,19.62,19.64,19.62,19.62,19100.0,16.9261,16.9433,16.9261,16.9261,19100.0
2014-02-11 14:00:00,19.63,19.63,19.6,19.63,38100.0,16.9347,16.9347,16.9088,16.9347,38100.0
2014-02-11 14:05:00,19.63,19.65,19.62,19.64,39800.0,16.9347,16.952,16.9261,16.9433,39800.0
2014-02-11 14:10:00,19.64,19.64,19.61,19.61,31500.0,16.9433,16.9433,16.9175,16.9175,31500.0
2014-02-11 14:15:00,19.62,19.65,19.62,19.65,31600.0,16.9261,16.952,16.9261,16.952,31600.0
2014-02-11 14:20:00,19.65,19.67,19.64,19.67,44000.0,16.952,16.9692,16.9433,16.9692,44000.0
2014-02-11 14:25:00,19.67,19.67,19.64,19.65,17600.0,16.9692,16.9692,16.9433,16.952,17600.0
2014-02-11 14:30:00,19.65,19.65,19.63,19.64,39000.0,16.952,16.952,16.9347,16.9433,39000.0
2014-02-11 14:35:00,19.63,19.65,19.63,19.65,59300.0,16.9347,16.952,16.9347,16.952,59300.0
2014-02-11 14:40:00,19.65,19.69,19.64,19.69,33100.0,16.952,16.9865,16.9433,16.9865,33100.0
2014-02-11 14:45:00,19.69,19.7,19.68,19.7,62300.0,16.9865,16.9951,16.9779,16.9951,62300.0
2014-02-11 14:50:00,19.69,19.7,19.67,19.68,75900.0,16.9865,16.9951,16.9692,16.9779,75900.0
2014-02-11 14:55:00,19.67,19.7,19.67,19.7,43200.0,16.9692,16.9951,16.9692,16.9951,43200.0
2014-02-11 15:00:00,19.69,19.71,19.69,19.69,83200.0,16.9865,17.0037,16.9865,16.9865,83200.0
2014-02-11 15:05:00,19.69,19.71,19.69,19.7,68600.0,16.9865,17.0037,16.9865,16.9951,68600.0
2014-02-11 15:10:00,19.7,19.7,19.68,19.7,31900.0,16.9951,16.9951,16.9779,16.9951,31900.0
2014-02-11 15:15:00,19.7,19.72,19.68,19.71,90300.0,16.9951,17.0124,16.9779,17.0037,90300.0
2014-02-11 15:20:00,19.71,19.72,19.68,19.7,164500.0,17.0037,17.0124,16.9779,16.9951,164500.0
2014-02-11 15:25:00,19.7,19.7,19.66,19.68,125400.0,16.9951,16.9951,16.9606,16.9779,125400.0
2014-02-11 15:30:00,19.68,19.7,19.67,19.7,91600.0,16.9779,16.9951,16.9692,16.9951,91600.0
2014-02-11 15:35:00,19.7,19.72,19.67,19.71,331500.0,16.9951,17.0124,16.9692,17.0037,331500.0
2014-02-11 15:40:00,19.71,19.72,19.7,19.71,219500.0,17.0037,17.0124,16.9951,17.0037,219500.0
2014-02-11 15:45:00,19.71,19.73,19.7,19.7,247700.0,17.0037,17.021,16.9951,16.9951,247700.0
2014-02-11 15:50:00,19.7,19.71,19.68,19.7,241800.0,16.9951,17.0037,16.9779,16.9951,241800.0
2014-02-11 15:55:00,19.7,19.71,19.65,19.67,534800.0,16.9951,17.0037,16.952,16.9692,534800.0
2014-02-12 09:30:00,19.74,19.84,19.69,19.79,97800.0,17.0296,17.1159,16.9865,17.0727,97800.0
2014-02-12 09:35:00,19.77,19.79,19.72,19.76,101300.0,17.0555,17.0727,17.0124,17.0469,101300.0
2014-02-12 09:40:00,19.76,19.79,19.67,19.71,55400.0,17.0469,17.0727,16.9692,17.0037,55400.0
2014-02-12 09:45:00,19.71,19.78,19.66,19.78,188600.0,17.0037,17.0641,16.9606,17.0641,188600.0
2014-02-12 09:50:00,19.78,19.81,19.68,19.74,358700.0,17.0641,17.09,16.9779,17.0296,358700.0
2014-02-12 09:55:00,19.74,19.78,19.7,19.71,153500.0,17.0296,17.0641,16.9951,17.0037,153500.0
2014-02-12 10:00:00,19.7,19.73,19.66,19.7,88400.0,16.9951,17.021,16.9606,16.9951,88400.0
2014-02-12 10:05:00,19.71,19.72,19.64,19.66,103700.0,17.0037,17.0124,16.9433,16.9606,103700.0
2014-02-12 10:10:00,19.65,19.69,19.62,19.66,166700.0,16.952,16.9865,16.9261,16.9606,166700.0
2014-02-12 10:15:00,19.66,19.67,19.6,19.61,84000.0,16.9606,16.9692,16.9088,16.9175,84000.0
2014-02-12 10:20:00,19.61,19.63,19.58,19.6,149300.0,16.9175,16.9347,16.8916,16.9088,149300.0
2014-02-12 10:25:00,19.61,19.67,19.61,19.67,101700.0,16.9175,16.9692,16.9175,16.9692,101700.0
2014-02-12 10:30:00,19.67,19.68,19.6,19.6,106900.0,16.9692,16.9779,16.9088,16.9088,106900.0
2014-02-12 10:35:00,19.6,19.65,19.6,19.63,51700.0,16.9088,16.952,16.9088,16.9347,51700.0
2014-02-12 10:40:00,19.63,19.64,19.59,19.59,58400.0,16.9347,16.9433,16.9002,16.9002,58400.0
2014-02-12 10:45:00,19.6,19.62,19.55,19.58,75300.0,16.9088,16.9261,16.8657,16.8916,75300.0
2014-02-12 10:50:00,19.59,19.62,19.55,19.61,74800.0,16.9002,16.9261,16.8657,16.9175,74800.0
2014-02-12 10:55:00,19.6,19.6,19.55,19.56,61200.0,16.9088,16.9088,16.8657,16.8743,61200.0
2014-02-12 11:00:00,19.56,19.6,19.55,19.6,70900.0,16.8743,16.9088,16.8657,16.9088,70900.0
2014-02-12 11:05:00,19.6,19.63,19.58,19.63,35900.0,16.9088,16.9347,16.8916,16.9347,35900.0
2014-02-12 11:10:00,19.63,19.64,19.61,19.63,34800.0,16.9347,16.9433,16.9175,16.9347,34800.0
2014-02-12 11:15:00,19.63,19.65,19.6,19.62,45900.0,16.9347,16.952,16.9088,16.9261,45900.0
2014-02-12 11:20:00,19.63,19.63,19.58,19.61,43300.0,16.9347,16.9347,16.8916,16.9175,43300.0
2014-02-12 11:25:00,19.61,19.61,19.57,19.57,30800.0,16.9175,16.9175,16.883,16.883,30800.0
2014-02-12 11:30:00,19.57,19.62,19.57,19.61,36200.0,16.883,16.9261,16.883,16.9175,36200.0
2014-02-12 11:35:00,19.61,19.62,19.57,19.6,27600.0,16.9175,16.9261,16.883,16.9088,27600.0
2014-02-12 11:40:00,19.61,19.63,19.57,19.59,47500.0,16.9175,16.9347,16.883,16.9002,47500.0
2014-02-12 11:45:00,19.59,19.59,19.55,19.56,20700.0,16.9002,16.9002,16.8657,16.8743,20700.0
2014-02-12 11:50:00,19.56,19.59,19.53,19.57,44100.0,16.8743,16.9002,16.8484,16.883,44100.0
2014-02-12 11:55:00,19.57,19.57,19.54,19.55,24800.0,16.883,16.883,16.8571,16.8657,24800.0
2014-02-12 12:00:00,19.55,19.57,19.54,19.57,26000.0,16.8657,16.883,16.8571,16.883,26000.0
2014-02-12 12:05:00,19.57,19.6,19.56,19.59,17700.0,16.883,16.9088,16.8743,16.9002,17700.0
2014-02-12 12:10:00,19.59,19.59,19.57,19.57,9200.0,16.9002,16.9002,16.883,16.883,9200.0
2014-02-12 12:15:00,19.57,19.61,19.56,19.59,21500.0,16.883,16.9175,16.8743,16.9002,21500.0
2014-02-12 12:20:00,19.59,19.6,19.57,19.57,15200.0,16.9002,16.9088,16.883,16.883,15200.0
2014-02-12 12:25:00,19.57,19.61,19.57,19.61,34900.0,16.883,16.9175,16.883,16.9175,34900.0
2014-02-12 12:30:00,19.6,19.62,19.58,19.62,17900.0,16.9088,16.9261,16.8916,16.9261,17900.0
2014-02-12 12:35:00,19.62,19.66,19.61,19.64,22600.0,16.9261,16.9606,16.9175,16.9433,22600.0
2014-02-12 12:40:00,19.64,19.71,19.64,19.69,64200.0,16.9433,17.0037,16.9433,16.9865,64200.0
2014-02-12 12:45:00,19.69,19.69,19.62,19.63,23500.0,16.9865,16.9865,16.9261,16.9347,23500.0
2014-02-12 12:50:00,19.63,19.69,19.62,19.69,25400.0,16.9347,16.9865,16.9261,16.9865,25400.0
2014-02-12 12:55:00,19.69,19.71,19.67,19.7,50400.0,16.9865,17.0037,16.9692,16.9951,50400.0
2014-02-12 13:00:00,19.7,19.7,19.65,19.65,18100.0,16.9951,16.9951,16.952,16.952,18100.0
2014-02-12 13:05:00,19.64,19.65,19.61,19.62,35800.0,16.9433,16.952,16.9175,16.9261,35800.0
2014-02-12 13:10:00,19.63,19.63,19.6,19.61,12300.0,16.9347,16.9347,16.9088,16.9175,12300.0
2014-02-12 13:15:00,19.61,19.64,19.59,19.64,19300.0,16.9175,16.9433,16.9002,16.9433,19300.0
2014-02-12 13:20:00,19.63,19.67,19.62,19.66,33600.0,16.9347,16.9692,16.9261,16.9606,33600.0
2014-02-12 13:25:00,19.66,19.67,19.61,19.61,23200.0,16.9606,16.9692,16.9175,16.9175,23200.0
2014-02-12 13:30:00,19.62,19.66,19.62,19.64,16400.0,16.9261,16.9606,16.9261,16.9433,16400.0
2014-02-12 13:35:00,19.64,19.65,19.61,19.65,20500.0,16.9433,16.952,16.9175,16.952,20500.0
2014-02-12 13:40:00,19.65,19.66,19.61,19.65,33500.0,16.952,16.9606,16.9175,16.952,33500.0
2014-02-12 13:45:00,19.64,19.65,19.64,19.65,16700.0,16.9433,16.952,16.9433,16.952,16700.0
2014-02-12 13:50:00,19.66,19.68,19.65,19.68,23000.0,16.9606,16.9779,16.952,16.9779,23000.0
2014-02-12 13:55:00,19.68,19.71,19.67,19.67,54100.0,16.9779,17.0037,16.9692,16.9692,54100.0
2014-02-12 14:00:00,19.68,19.71,19.68,19.7,48900.0,16.9779,17.0037,16.9779,16.9951,48900.0
2014-02-12 14:05:00,19.7,19.71,19.67,19.69,25900.0,16.9951,17.0037,16.9692,16.9865,25900.0
2014-02-12 14:10:00,19.69,19.7,19.64,19.64,36700.0,16.9865,16.9951,16.9433,16.9433,36700.0
2014-02-12 14:15:00,19.65,19.68,19.64,19.67,14400.0,16.952,16.9779,16.9433,16.9692,14400.0
2014-02-12 14:20:00,19.66,19.67,19.65,19.66,10500.0,16.9606,16.9692,16.952,16.9606,10500.0
2014-02-12 14:25:00,19.66,19.66,19.63,19.63,19000.0,16.9606,16.9606,16.9347,16.9347,19000.0
2014-02-12 14:30:00,19.63,19.63,19.59,19.63,37900.0,16.9347,16.9347,16.9002,16.9347,37900.0
2014-02-12 14:35:00,19.63,19.63,19.58,19.59,16800.0,16.9347,16.9347,16.8916,16.9002,16800.0
2014-02-12 14:40:00,19.59,19.62,19.59,19.6,37300.0,16.9002,16.9261,16.9002,16.9088,37300.0
2014-02-12 14:45:00,19.6,19.61,19.52,19.53,58000.0,16.9088,16.9175,16.8398,16.8484,58000.0
2014-02-12 14:50:00,19.53,19.58,19.53,19.57,22600.0,16.8484,16.8916,16.8484,16.883,22600.0
2014-02-12 14:55:00,19.57,19.57,19.56,19.56,7700.0,16.883,16.883,16.8743,16.8743,7700.0
2014-02-12 15:00:00,19.56,19.58,19.55,19.55,19500.0,16.8743,16.8916,16.8657,16.8657,19500.0
2014-02-12 15:05:00,19.54,19.57,19.53,19.55,41500.0,16.8571,16.883,16.8484,16.8657,41500.0
2014-02-12 15:10:00,19.55,19.57,19.54,19.55,47200.0,16.8657,16.883,16.8571,16.8657,47200.0
2014-02-12 15:15:00,19.55,19.57,19.54,19.54,39100.0,16.8657,16.883,16.8571,16.8571,39100.0
2014-02-12 15:20:00,19.55,19.57,19.54,19.54,42100.0,16.8657,16.883,16.8571,16.8571,42100.0
2014-02-12 15:25:00,19.54,19.55,19.53,19.54,25100.0,16.8571,16.8657,16.8484,16.8571,25100.0
2014-02-12 15:30:00,19.54,19.57,19.54,19.57,108800.0,16.8571,16.883,16.8571,16.883,108800.0
2014-02-12 15:35:00,19.56,19.57,19.53,19.54,95500.0,16.8743,16.883,16.8484,16.8571,95500.0
2014-02-12 15:40:00,19.54,19.56,19.53,19.56,96900.0,16.8571,16.8743,16.8484,16.8743,96900.0
2014-02-12 15:45:00,19.56,19.58,19.55,19.57,100500.0,16.8743,16.8916,16.8657,16.883,100500.0
2014-02-12 15:50:00,19.57,19.57,19.56,19.57,67000.0,16.883,16.883,16.8743,16.883,67000.0
2014-02-12 15:55:00,19.57,19.6,19.57,19.6,453500.0,16.883,16.9088,16.883,16.9088,453500.0
2014-02-13 09:30:00,19.54,19.57,19.37,19.51,144600.0,16.8571,16.883,16.7104,16.8312,144600.0
2014-02-13 09:35:00,19.51,19.58,19.38,19.39,155100.0,16.8312,16.8916,16.719,16.7277,155100.0
2014-02-13 09:40:00,19.39,19.44,19.36,19.41,154900.0,16.7277,16.7708,16.7018,16.7449,154900.0
2014-02-13 09:45:00,19.41,19.46,19.4,19.45,108000.0,16.7449,16.7881,16.7363,16.7794,108000.0
2014-02-13 09:50:00,19.46,19.49,19.42,19.42,64000.0,16.7881,16.8139,16.7536,16.7536,64000.0
2014-02-13 09:55:00,19.41,19.45,19.4,19.42,61100.0,16.7449,16.7794,16.7363,16.7536,61100.0
2014-02-13 10:00:00,19.42,19.51,19.42,19.47,89700.0,16.7536,16.8312,16.7536,16.7967,89700.0
2014-02-13 10:05:00,19.47,19.53,19.47,19.52,45100.0,16.7967,16.8484,16.7967,16.8398,45100.0
2014-02-13 10:10:00,19.52,19.53,19.47,19.48,45100.0,16.8398,16.8484,16.7967,16.8053,45100.0
2014-02-13 10:15:00,19.48,19.54,19.48,19.51,50300.0,16.8053,16.8571,16.8053,16.8312,50300.0
2014-02-13 10:20:00,19.52,19.55,19.48,19.49,29300.0,16.8398,16.8657,16.8053,16.8139,29300.0
2014-02-13 10:25:00,19.5,19.55,19.5,19.54,36100.0,16.8226,16.8657,16.8226,16.8571,36100.0
2014-02-13 10:30:00,19.53,19.59,19.51,19.59,47100.0,16.8484,16.9002,16.8312,16.9002,47100.0
2014-02-13 10:35:00,19.59,19.59,19.57,19.58,24800.0,16.9002,16.9002,16.883,16.8916,24800.0
2014-02-13 10:40:00,19.58,19.62,19.55,19.56,63700.0,16.8916,16.9261,16.8657,16.8743,63700.0
2014-02-13 10:45:00,19.57,19.58,19.52,19.53,31900.0,16.883,16.8916,16.8398,16.8484,31900.0
2014-02-13 10:50:00,19.52,19.6,19.52,19.6,56100.0,16.8398,16.9088,16.8398,16.9088,56100.0
2014-02-13 10:55:00,19.6,19.66,19.6,19.66,94200.0,16.9088,16.9606,16.9088,16.9606,94200.0
2014-02-13 11:00:00,19.66,19.68,19.63,19.64,42400.0,16.9606,16.9779,16.9347,16.9433,42400.0
2014-02-13 11:05:00,19.64,19.64,19.6,19.62,32000.0,16.9433,16.9433,16.9088,16.9261,32000.0
2014-02-13 11:10:00,19.62,19.62,19.55,19.55,37800.0,16.9261,16.9261,16.8657,16.8657,37800.0
2014-02-13 11:15:00,19.56,19.58,19.55,19.57,47400.0,16.8743,16.8916,16.8657,16.883,47400.0
2014-02-13 11:20:00,19.58,19.62,19.58,19.58,45100.0,16.8916,16.9261,16.8916,16.8916,45100.0
2014-02-13 11:25:00,19.59,19.6,19.58,19.6,29900.0,16.9002,16.9088,16.8916,16.9088,29900.0
2014-02-13 11:30:00,19.6,19.64,19.57,19.58,56600.0,16.9088,16.9433,16.883,16.8916,56600.0
2014-02-13 11:35:00,19.57,19.58,19.56,19.58,20300.0,16.883,16.8916,16.8743,16.8916,20300.0
2014-02-13 11:40:00,19.58,19.61,19.57,19.6,36200.0,16.8916,16.9175,16.883,16.9088,36200.0
2014-02-13 11:45:00,19.6,19.61,19.59,19.61,19800.0,16.9088,16.9175,16.9002,16.9175,19800.0
2014-02-13 11:50:00,19.61,19.61,19.57,19.58,64200.0,16.9175,16.9175,16.883,16.8916,64200.0
2014-02-13 11:55:00,19.58,19.59,19.54,19.57,62400.0,16.8916,16.9002,16.8571,16.883,62400.0
2014-02-13 12:00:00,19.58,19.6,19.57,19.57,52600.0,16.8916,16.9088,16.883,16.883,52600.0
2014-02-13 12:05:00,19.56,19.58,19.55,19.56,20400.0,16.8743,16.8916,16.8657,16.8743,20400.0
2014-02-13 12:10:00,19.57,19.58,19.54,19.54,62400.0,16.883,16.8916,16.8571,16.8571,62400.0
2014-02-13 12:15:00,19.54,19.55,19.53,19.54,18900.0,16.8571,16.8657,16.8484,16.8571,18900.0
2014-02-13 12:20:00,19.55,19.56,19.54,19.55,12500.0,16.8657,16.8743,16.8571,16.8657,12500.0
2014-02-13 12:25:00,19.55,19.57,19.55,19.57,13900.0,16.8657,16.883,16.8657,16.883,13900.0
2014-02-13 12:30:00,19.57,19.57,19.52,19.53,20800.0,16.883,16.883,16.8398,16.8484,20800.0
2014-02-13 12:35:00,19.54,19.57,19.53,19.57,9900.0,16.8571,16.883,16.8484,16.883,9900.0
2014-02-13 12:40:00,19.57,19.59,19.56,19.57,16400.0,16.883,16.9002,16.8743,16.883,16400.0
2014-02-13 12:45:00,19.58,19.6,19.56,19.6,47600.0,16.8916,16.9088,16.8743,16.9088,47600.0
2014-02-13 12:50:00,19.6,19.64,19.59,19.64,33500.0,16.9088,16.9433,16.9002,16.9433,33500.0
2014-02-13 12:55:00,19.64,19.69,19.64,19.69,20100.0,16.9433,16.9865,16.9433,16.9865,20100.0
2014-02-13 13:00:00,19.69,19.69,19.66,19.67,22800.0,16.9865,16.9865,16.9606,16.9692,22800.0
2014-02-13 13:05:00,19.68,19.73,19.68,19.71,30000.0,16.9779,17.021,16.9779,17.0037,30000.0
2014-02-13 13:10:00,19.72,19.73,19.69,19.7,38000.0,17.0124,17.021,16.9865,16.9951,38000.0
2014-02-13 13:15:00,19.7,19.71,19.63,19.69,167600.0,16.9951,17.0037,16.9347,16.9865,167600.0
2014-02-13 13:20:00,19.68,19.69,19.66,19.66,30900.0,16.9779,16.9865,16.9606,16.9606,30900.0
2014-02-13 13:25:00,19.67,19.68,19.65,19.67,28300.0,16.9692,16.9779,16.952,16.9692,28300.0
2014-02-13 13:30:00,19.68,19.7,19.67,19.69,64600.0,16.9779,16.9951,16.9692,16.9865,64600.0
2014-02-13 13:35:00,19.69,19.7,19.66,19.68,71900.0,16.9865,16.9951,16.9606,16.9779,71900.0
2014-02-13 13:40:00,19.68,19.71,19.68,19.71,143400.0,16.9779,17.0037,16.9779,17.0037,143400.0
2014-02-13 13:45:00,19.7,19.73,19.68,19.7,35500.0,16.9951,17.021,16.9779,16.9951,35500.0
2014-02-13 13:50:00,19.71,19.72,19.7,19.7,35900.0,17.0037,17.0124,16.9951,16.9951,35900.0
2014-02-13 13:55:00,19.71,19.73,19.69,19.7,74600.0,17.0037,17.021,16.9865,16.9951,74600.0
2014-02-13 14:00:00,19.7,19.73,19.69,19.72,39200.0,16.9951,17.021,16.9865,17.0124,39200.0
2014-02-13 14:05:00,19.73,19.78,19.73,19.78,34200.0,17.021,17.0641,17.021,17.0641,34200.0
2014-02-13 14:10:00,19.78,19.81,19.77,19.81,69800.0,17.0641,17.09,17.0555,17.09,69800.0
2014-02-13 14:15:00,19.81,19.81,19.75,19.76,112900.0,17.09,17.09,17.0382,17.0469,112900.0
2014-02-13 14:20:00,19.77,19.77,19.75,19.76,39900.0,17.0555,17.0555,17.0382,17.0469,39900.0
2014-02-13 14:25:00,19.76,19.78,19.74,19.78,48900.0,17.0469,17.0641,17.0296,17.0641,48900.0
2014-02-13 14:30:00,19.78,19.83,19.77,19.81,75700.0,17.0641,17.1073,17.0555,17.09,75700.0
2014-02-13 14:35:00,19.81,19.82,19.8,19.81,14700.0,17.09,17.0986,17.0814,17.09,14700.0
2014-02-13 14:40:00,19.8,19.83,19.8,19.83,60600.0,17.0814,17.1073,17.0814,17.1073,60600.0
2014-02-13 14:45:00,19.82,19.84,19.81,19.82,40600.0,17.0986,17.1159,17.09,17.0986,40600.0
2014-02-13 14:50:00,19.82,19.84,19.82,19.83,33600.0,17.0986,17.1159,17.0986,17.1073,33600.0
2014-02-13 14:55:00,19.83,19.83,19.81,19.81,63100.0,17.1073,17.1073,17.09,17.09,63100.0
2014-02-13 15:00:00,19.81,19.84,19.8,19.84,53100.0,17.09,17.1159,17.0814,17.1159,53100.0
2014-02-13 15:05:00,19.84,19.85,19.83,19.85,48300.0,17.1159,17.1245,17.1073,17.1245,48300.0
2014-02-13 15:10:00,19.85,19.85,19.83,19.83,61400.0,17.1245,17.1245,17.1073,17.1073,61400.0
2014-02-13 15:15:00,19.83,19.85,19.82,19.82,54900.0,17.1073,17.1245,17.0986,17.0986,54900.0
2014-02-13 15:20:00,19.82,19.83,19.8,19.8,53200.0,17.0986,17.1073,17.0814,17.0814,53200.0
2014-02-13 15:25:00,19.8,19.82,19.8,19.81,44400.0,17.0814,17.0986,17.0814,17.09,44400.0
2014-02-13 15:30:00,19.82,19.83,19.8,19.83,84100.0,17.0986,17.1073,17.0814,17.1073,84100.0
2014-02-13 15:35:00,19.82,19.83,19.8,19.8,80000.0,17.0986,17.1073,17.0814,17.0814,80000.0
2014-02-13 15:40:00,19.81,19.82,19.78,19.78,174000.0,17.09,17.0986,17.0641,17.0641,174000.0
2014-02-13 15:45:00,19.79,19.8,19.76,19.79,174000.0,17.0727,17.0814,17.0469,17.0727,174000.0
2014-02-13 15:50:00,19.78,19.83,19.77,19.81,256600.0,17.0641,17.1073,17.0555,17.09,256600.0
2014-02-13 15:55:00,19.82,19.82,19.79,19.81,202400.0,17.0986,17.0986,17.0727,17.09,202400.0
2014-02-14 09:30:00,19.82,19.82,19.68,19.68,55400.0,17.0986,17.0986,16.9779,16.9779,55400.0
2014-02-14 09:35:00,19.67,19.83,19.67,19.7,67700.0,16.9692,17.1073,16.9692,16.9951,67700.0
2014-02-14 09:40:00,19.68,19.72,19.63,19.68,101900.0,16.9779,17.0124,16.9347,16.9779,101900.0
2014-02-14 09:45:00,19.67,19.67,19.57,19.63,74800.0,16.9692,16.9692,16.883,16.9347,74800.0
2014-02-14 09:50:00,19.62,19.83,19.57,19.62,167300.0,16.9261,17.1073,16.883,16.9261,167300.0
2014-02-14 09:55:00,19.63,19.7,19.61,19.7,113700.0,16.9347,16.9951,16.9175,16.9951,113700.0
2014-02-14 10:00:00,19.7,19.73,19.64,19.64,78200.0,16.9951,17.021,16.9433,16.9433,78200.0
2014-02-14 10:05:00,19.63,19.7,19.63,19.67,132700.0,16.9347,16.9951,16.9347,16.9692,132700.0
2014-02-14 10:10:00,19.67,19.76,19.67,19.73,142500.0,16.9692,17.0469,16.9692,17.021,142500.0
2014-02-14 10:15:00,19.73,19.77,19.72,19.75,111700.0,17.021,17.0555,17.0124,17.0382,111700.0
2014-02-14 10:20:00,19.75,19.82,19.72,19.77,168500.0,17.0382,17.0986,17.0124,17.0555,168500.0
2014-02-14 10:25:00,19.77,19.82,19.76,19.76,235300.0,17.0555,17.0986,17.0469,17.0469,235300.0
2014-02-14 10:30:00,19.76,19.78,19.73,19.77,46500.0,17.0469,17.0641,17.021,17.0555,46500.0
2014-02-14 10:35:00,19.78,19.78,19.7,19.72,47900.0,17.0641,17.0641,16.9951,17.0124,47900.0
2014-02-14 10:40:00,19.72,19.74,19.7,19.74,39000.0,17.0124,17.0296,16.9951,17.0296,39000.0
2014-02-14 10:45:00,19.74,19.78,19.72,19.77,28700.0,17.0296,17.0641,17.0124,17.0555,28700.0
2014-02-14 10:50:00,19.77,19.77,19.75,19.76,22500.0,17.0555,17.0555,17.0382,17.0469,22500.0
2014-02-14 10:55:00,19.76,19.77,19.74,19.76,84000.0,17.0469,17.0555,17.0296,17.0469,84000.0
2014-02-14 11:00:00,19.76,19.76,19.71,19.71,93100.0,17.0469,17.0469,17.0037,17.0037,93100.0
2014-02-14 11:05:00,19.7,19.74,19.69,19.69,28200.0,16.9951,17.0296,16.9865,16.9865,28200.0
2014-02-14 11:10:00,19.69,19.73,19.68,19.68,23000.0,16.9865,17.021,16.9779,16.9779,23000.0
2014-02-14 11:15:00,19.67,19.72,19.66,19.72,27800.0,16.9692,17.0124,16.9606,17.0124,27800.0
2014-02-14 11:20:00,19.72,19.73,19.71,19.73,11000.0,17.0124,17.021,17.0037,17.021,11000.0
2014-02-14 11:25:00,19.73,19.81,19.73,19.81,34600.0,17.021,17.09,17.021,17.09,34600.0
2014-02-14 11:30:00,19.8,19.85,19.79,19.81,63400.0,17.0814,17.1245,17.0727,17.09,63400.0
2014-02-14 11:35:00,19.8,19.81,19.79,19.8,57800.0,17.0814,17.09,17.0727,17.0814,57800.0
2014-02-14 11:40:00,19.79,19.82,19.79,19.79,31900.0,17.0727,17.0986,17.0727,17.0727,31900.0
2014-02-14 11:45:00,19.78,19.78,19.74,19.75,15900.0,17.0641,17.0641,17.0296,17.0382,15900.0
2014-02-14 11:50:00,19.74,19.74,19.71,19.71,74100.0,17.0296,17.0296,17.0037,17.0037,74100.0
2014-02-14 11:55:00,19.71,19.74,19.71,19.73,21700.0,17.0037,17.0296,17.0037,17.021,21700.0
2014-02-14 12:00:00,19.73,19.74,19.72,19.73,26400.0,17.021,17.0296,17.0124,17.021,26400.0
2014-02-14 12:05:00,19.73,19.78,19.73,19.76,18200.0,17.021,17.0641,17.021,17.0469,18200.0
2014-02-14 12:10:00,19.77,19.79,19.76,19.77,22100.0,17.0555,17.0727,17.0469,17.0555,22100.0
2014-02-14 12:15:00,19.77,19.77,19.73,19.76,20200.0,17.0555,17.0555,17.021,17.0469,20200.0
2014-02-14 12:20:00,19.77,19.79,19.76,19.78,38100.0,17.0555,17.0727,17.0469,17.0641,38100.0
2014-02-14 12:25:00,19.78,19.78,19.76,19.78,32000.0,17.0641,17.0641,17.0469,17.0641,32000.0
2014-02-14 12:30:00,19.78,19.8,19.77,19.8,46900.0,17.0641,17.0814,17.0555,17.0814,46900.0
2014-02-14 12:35:00,19.81,19.81,19.76,19.78,23700.0,17.09,17.09,17.0469,17.0641,23700.0
2014-02-14 12:40:00,19.78,19.85,19.78,19.85,56700.0,17.0641,17.1245,17.0641,17.1245,56700.0
2014-02-14 12:45:00,19.85,19.88,19.85,19.86,27800.0,17.1245,17.1504,17.1245,17.1331,27800.0
2014-02-14 12:50:00,19.87,19.87,19.83,19.83,37300.0,17.1418,17.1418,17.1073,17.1073,37300.0
2014-02-14 12:55:00,19.83,19.86,19.83,19.86,64000.0,17.1073,17.1331,17.1073,17.1331,64000.0
2014-02-14 13:00:00,19.85,19.85,19.84,19.84,10700.0,17.1245,17.1245,17.1159,17.1159,10700.0
2014-02-14 13:05:00,19.85,19.86,19.81,19.82,48600.0,17.1245,17.1331,17.09,17.0986,48600.0
2014-02-14 13:10:00,19.83,19.85,19.82,19.83,20100.0,17.1073,17.1245,17.0986,17.1073,20100.0
2014-02-14 13:15:00,19.83,19.84,19.82,19.84,14900.0,17.1073,17.1159,17.0986,17.1159,14900.0
2014-02-14 13:20:00,19.85,19.85,19.82,19.85,34700.0,17.1245,17.1245,17.0986,17.1245,34700.0
2014-02-14 13:25:00,19.85,19.86,19.83,19.85,52300.0,17.1245,17.1331,17.1073,17.1245,52300.0
2014-02-14 13:30:00,19.86,19.86,19.84,19.86,20900.0,17.1331,17.1331,17.1159,17.1331,20900.0
2014-02-14 13:35:00,19.86,19.89,19.84,19.88,28100.0,17.1331,17.159,17.1159,17.1504,28100.0
2014-02-14 13:40:00,19.89,19.89,19.85,19.87,28000.0,17.159,17.159,17.1245,17.1418,28000.0
2014-02-14 13:45:00,19.88,19.94,19.87,19.94,77400.0,17.1504,17.2022,17.1418,17.2022,77400.0
2014-02-14 13:50:00,19.93,19.96,19.93,19.95,43700.0,17.1935,17.2194,17.1935,17.2108,43700.0
2014-02-14 13:55:00,19.95,19.96,19.93,19.93,43500.0,17.2108,17.2194,17.1935,17.1935,43500.0
2014-02-14 14:00:00,19.94,19.94,19.92,19.93,21300.0,17.2022,17.2022,17.1849,17.1935,21300.0
2014-02-14 14:05:00,19.92,19.93,19.89,19.89,36400.0,17.1849,17.1935,17.159,17.159,36400.0
2014-02-14 14:10:00,19.89,19.91,19.89,19.91,45000.0,17.159,17.1763,17.159,17.1763,45000.0
2014-02-14 14:15:00,19.91,19.95,19.91,19.94,79300.0,17.1763,17.2108,17.1763,17.2022,79300.0
2014-02-14 14:20:00,19.94,20.0,19.93,19.99,60300.0,17.2022,17.2539,17.1935,17.2453,60300.0
2014-02-14 14:25:00,19.99,20.0,19.96,19.96,61900.0,17.2453,17.2539,17.2194,17.2194,61900.0
2014-02-14 14:30:00,19.96,19.96,19.94,19.94,17500.0,17.2194,17.2194,17.2022,17.2022,17500.0
2014-02-14 14:35:00,19.94,19.98,19.93,19.97,58300.0,17.2022,17.2367,17.1935,17.228,58300.0
2014-02-14 14:40:00,19.97,19.99,19.96,19.96,63600.0,17.228,17.2453,17.2194,17.2194,63600.0
2014-02-14 14:45:00,19.96,19.97,19.95,19.96,46900.0,17.2194,17.228,17.2108,17.2194,46900.0
2014-02-14 14:50:00,19.96,19.98,19.96,19.97,34700.0,17.2194,17.2367,17.2194,17.228,34700.0
2014-02-14 14:55:00,19.97,19.98,19.96,19.96,47600.0,17.228,17.2367,17.2194,17.2194,47600.0
2014-02-14 15:00:00,19.96,19.98,19.95,19.98,77200.0,17.2194,17.2367,17.2108,17.2367,77200.0
2014-02-14 15:05:00,19.98,20.01,19.98,20.01,102300.0,17.2367,17.2625,17.2367,17.2625,102300.0
2014-02-14 15:10:00,20.0,20.03,20.0,20.01,73800.0,17.2539,17.2798,17.2539,17.2625,73800.0
2014-02-14 15:15:00,20.01,20.02,19.98,20.0,46100.0,17.2625,17.2712,17.2367,17.2539,46100.0
2014-02-14 15:20:00,20.0,20.0,19.98,19.99,54000.0,17.2539,17.2539,17.2367,17.2453,54000.0
2014-02-14 15:25:00,19.99,20.01,19.98,20.0,76000.0,17.2453,17.2625,17.2367,17.2539,76000.0
2014-02-14 15:30:00,20.0,20.02,19.99,20.01,118500.0,17.2539,17.2712,17.2453,17.2625,118500.0
2014-02-14 15:35:00,20.01,20.02,20.0,20.02,82800.0,17.2625,17.2712,17.2539,17.2712,82800.0
2014-02-14 15:40:00,20.02,20.02,20.0,20.01,113300.0,17.2712,17.2712,17.2539,17.2625,113300.0
2014-02-14 15:45:00,20.01,20.02,19.98,20.0,271700.0,17.2625,17.2712,17.2367,17.2539,271700.0
2014-02-14 15:50:00,20.01,20.02,19.99,20.02,148500.0,17.2625,17.2712,17.2453,17.2712,148500.0
2014-02-14 15:55:00,20.02,20.02,20.01,20.01,210700.0,17.2712,17.2712,17.2625,17.2625,210700.0
2014-02-18 09:30:00,20.1,20.16,20.06,20.11,131600.0,17.3402,17.3919,17.3057,17.3488,131600.0
2014-02-18 09:35:00,20.11,20.21,20.04,20.16,155400.0,17.3488,17.4351,17.2884,17.3919,155400.0
2014-02-18 09:40:00,20.16,20.23,20.08,20.14,92200.0,17.3919,17.4523,17.3229,17.3747,92200.0
2014-02-18 09:45:00,20.14,20.22,20.12,20.2,83000.0,17.3747,17.4437,17.3574,17.4265,83000.0
2014-02-18 09:50:00,20.2,20.23,20.06,20.06,58000.0,17.4265,17.4523,17.3057,17.3057,58000.0
2014-02-18 09:55:00,20.06,20.07,20.0,20.05,62600.0,17.3057,17.3143,17.2539,17.2971,62600.0
2014-02-18 10:00:00,20.04,20.05,19.72,19.75,390400.0,17.2884,17.2971,17.0124,17.0382,390400.0
2014-02-18 10:05:00,19.75,19.77,19.68,19.73,182300.0,17.0382,17.0555,16.9779,17.021,182300.0
2014-02-18 10:10:00,19.73,19.73,19.59,19.6,166900.0,17.021,17.021,16.9002,16.9088,166900.0
2014-02-18 10:15:00,19.61,19.67,19.57,19.57,127900.0,16.9175,16.9692,16.883,16.883,127900.0
2014-02-18 10:20:00,19.57,19.57,19.52,19.55,129400.0,16.883,16.883,16.8398,16.8657,129400.0
2014-02-18 10:25:00,19.55,19.61,19.53,19.57,134200.0,16.8657,16.9175,16.8484,16.883,134200.0
2014-02-18 10:30:00,19.56,19.68,19.56,19.68,161500.0,16.8743,16.9779,16.8743,16.9779,161500.0
2014-02-18 10:35:00,19.69,19.73,19.64,19.72,104200.0,16.9865,17.021,16.9433,17.0124,104200.0
2014-02-18 10:40:00,19.71,19.71,19.62,19.62,79700.0,17.0037,17.0037,16.9261,16.9261,79700.0
2014-02-18 10:45:00,19.61,19.68,19.6,19.67,93900.0,16.9175,16.9779,16.9088,16.9692,93900.0
2014-02-18 10:50:00,19.67,19.7,19.6,19.64,90300.0,16.9692,16.9951,16.9088,16.9433,90300.0
2014-02-18 10:55:00,19.64,19.7,19.62,19.66,129600.0,16.9433,16.9951,16.9261,16.9606,129600.0
2014-02-18 11:00:00,19.66,19.68,19.64,19.65,60500.0,16.9606,16.9779,16.9433,16.952,60500.0
2014-02-18 11:05:00,19.65,19.67,19.64,19.65,57300.0,16.952,16.9692,16.9433,16.952,57300.0
2014-02-18 11:10:00,19.65,19.69,19.65,19.67,94200.0,16.952,16.9865,16.952,16.9692,94200.0
2014-02-18 11:15:00,19.67,19.73,19.67,19.73,103300.0,16.9692,17.021,16.9692,17.021,103300.0
2014-02-18 11:20:00,19.72,19.73,19.67,19.67,81900.0,17.0124,17.021,16.9692,16.9692,81900.0
2014-02-18 11:25:00,19.67,19.74,19.66,19.74,64100.0,16.9692,17.0296,16.9606,17.0296,64100.0
2014-02-18 11:30:00,19.73,19.76,19.71,19.71,105600.0,17.021,17.0469,17.0037,17.0037,105600.0
2014-02-18 11:35:00,19.7,19.7,19.63,19.64,87000.0,16.9951,16.9951,16.9347,16.9433,87000.0
2014-02-18 11:40:00,19.64,19.65,19.62,19.64,71100.0,16.9433,16.952,16.9261,16.9433,71100.0
2014-02-18 11:45:00,19.63,19.65,19.6,19.62,84000.0,16.9347,16.952,16.9088,16.9261,84000.0
2014-02-18 11:50:00,19.62,19.67,19.62,19.67,80600.0,16.9261,16.9692,16.9261,16.9692,80600.0
2014-02-18 11:55:00,19.66,19.67,19.62,19.63,74100.0,16.9606,16.9692,16.9261,16.9347,74100.0
2014-02-18 12:00:00,19.63,19.67,19.61,19.64,47600.0,16.9347,16.9692,16.9175,16.9433,47600.0
2014-02-18 12:05:00,19.65,19.67,19.63,19.65,40900.0,16.952,16.9692,16.9347,16.952,40900.0
2014-02-18 12:10:00,19.64,19.69,19.64,19.67,21000.0,16.9433,16.9865,16.9433,16.9692,21000.0
2014-02-18 12:15:00,19.67,19.67,19.6,19.61,36100.0,16.9692,16.9692,16.9088,16.9175,36100.0
2014-02-18 12:20:00,19.6,19.66,19.6,19.65,46900.0,16.9088,16.9606,16.9088,16.952,46900.0
2014-02-18 12:25:00,19.66,19.67,19.63,19.64,35400.0,16.9606,16.9692,16.9347,16.9433,35400.0
2014-02-18 12:30:00,19.64,19.64,19.6,19.61,50900.0,16.9433,16.9433,16.9088,16.9175,50900.0
2014-02-18 12:35:00,19.61,19.65,19.6,19.63,62700.0,16.9175,16.952,16.9088,16.9347,62700.0
2014-02-18 12:40:00,19.63,19.68,19.62,19.68,56100.0,16.9347,16.9779,16.9261,16.9779,56100.0
2014-02-18 12:45:00,19.67,19.69,19.64,19.67,55200.0,16.9692,16.9865,16.9433,16.9692,55200.0
2014-02-18 12:50:00,19.68,19.69,19.65,19.65,40300.0,16.9779,16.9865,16.952,16.952,40300.0
2014-02-18 12:55:00,19.66,19.69,19.66,19.68,35900.0,16.9606,16.9865,16.9606,16.9779,35900.0
2014-02-18 13:00:00,19.67,19.68,19.65,19.66,31000.0,16.9692,16.9779,16.952,16.9606,31000.0
2014-02-18 13:05:00,19.65,19.67,19.64,19.67,26800.0,16.952,16.9692,16.9433,16.9692,26800.0
2014-02-18 13:10:00,19.68,19.68,19.64,19.64,22700.0,16.9779,16.9779,16.9433,16.9433,22700.0
2014-02-18 13:15:00,19.65,19.65,19.61,19.63,23000.0,16.952,16.952,16.9175,16.9347,23000.0
2014-02-18 13:20:00,19.62,19.63,19.6,19.61,32000.0,16.9261,16.9347,16.9088,16.9175,32000.0
2014-02-18 13:25:00,19.61,19.64,19.6,19.6,32100.0,16.9175,16.9433,16.9088,16.9088,32100.0
2014-02-18 13:30:00,19.6,19.6,19.57,19.58,28000.0,16.9088,16.9088,16.883,16.8916,28000.0
2014-02-18 13:35:00,19.58,19.6,19.56,19.6,33900.0,16.8916,16.9088,16.8743,16.9088,33900.0
2014-02-18 13:40:00,19.6,19.65,19.6,19.62,45300.0,16.9088,16.952,16.9088,16.9261,45300.0
2014-02-18 13:45:00,19.61,19.64,19.57,19.63,51600.0,16.9175,16.9433,16.883,16.9347,51600.0
2014-02-18 13:50:00,19.63,19.64,19.61,19.62,17300.0,16.9347,16.9433,16.9175,16.9261,17300.0
2014-02-18 13:55:00,19.62,19.64,19.61,19.62,34000.0,16.9261,16.9433,16.9175,16.9261,34000.0
2014-02-18 14:00:00,19.62,19.65,19.62,19.64,25200.0,16.9261,16.952,16.9261,16.9433,25200.0
2014-02-18 14:05:00,19.64,19.66,19.64,19.66,80300.0,16.9433,16.9606,16.9433,16.9606,80300.0
2014-02-18 14:10:00,19.65,19.69,19.65,19.69,60000.0,16.952,16.9865,16.952,16.9865,60000.0
2014-02-18 14:15:00,19.69,19.72,19.69,19.71,77700.0,16.9865,17.0124,16.9865,17.0037,77700.0
2014-02-18 14:20:00,19.71,19.73,19.71,19.73,56900.0,17.0037,17.021,17.0037,17.021,56900.0
2014-02-18 14:25:00,19.73,19.76,19.71,19.71,56700.0,17.021,17.0469,17.0037,17.0037,56700.0
2014-02-18 14:30:00,19.71,19.74,19.71,19.72,45500.0,17.0037,17.0296,17.0037,17.0124,45500.0
2014-02-18 14:35:00,19.73,19.74,19.71,19.73,31300.0,17.021,17.0296,17.0037,17.021,31300.0
2014-02-18 14:40:00,19.73,19.77,19.73,19.76,81800.0,17.021,17.0555,17.021,17.0469,81800.0
2014-02-18 14:45:00,19.77,19.81,19.77,19.81,51500.0,17.0555,17.09,17.0555,17.09,51500.0
2014-02-18 14:50:00,19.81,19.82,19.79,19.79,76400.0,17.09,17.0986,17.0727,17.0727,76400.0
2014-02-18 14:55:00,19.79,19.8,19.74,19.75,54700.0,17.0727,17.0814,17.0296,17.0382,54700.0
2014-02-18 15:00:00,19.74,19.75,19.73,19.74,29400.0,17.0296,17.0382,17.021,17.0296,29400.0
2014-02-18 15:05:00,19.74,19.76,19.74,19.76,28200.0,17.0296,17.0469,17.0296,17.0469,28200.0
2014-02-18 15:10:00,19.76,19.77,19.74,19.77,45400.0,17.0469,17.0555,17.0296,17.0555,45400.0
2014-02-18 15:15:00,19.77,19.78,19.75,19.78,64100.0,17.0555,17.0641,17.0382,17.0641,64100.0
2014-02-18 15:20:00,19.78,19.79,19.77,19.79,16300.0,17.0641,17.0727,17.0555,17.0727,16300.0
2014-02-18 15:25:00,19.79,19.81,19.79,19.81,61800.0,17.0727,17.09,17.0727,17.09,61800.0
2014-02-18 15:30:00,19.8,19.82,19.79,19.81,66700.0,17.0814,17.0986,17.0727,17.09,66700.0
2014-02-18 15:35:00,19.8,19.83,19.8,19.83,56200.0,17.0814,17.1073,17.0814,17.1073,56200.0
2014-02-18 15:40:00,19.82,19.84,19.81,19.82,128100.0,17.0986,17.1159,17.09,17.0986,128100.0
2014-02-18 15:45:00,19.83,19.83,19.79,19.81,154500.0,17.1073,17.1073,17.0727,17.09,154500.0
2014-02-18 15:50:00,19.81,19.83,19.78,19.79,136900.0,17.09,17.1073,17.0641,17.0727,136900.0
2014-02-18 15:55:00,19.8,19.8,19.77,19.78,239200.0,17.0814,17.0814,17.0555,17.0641,239200.0
2014-02-19 09:30:00,19.75,19.79,19.67,19.67,191500.0,17.0382,17.0727,16.9692,16.9692,191500.0
2014-02-19 09:35:00,19.67,19.76,19.55,19.74,157600.0,16.9692,17.0469,16.8657,17.0296,157600.0
2014-02-19 09:40:00,19.76,19.85,19.74,19.76,125100.0,17.0469,17.1245,17.0296,17.0469,125100.0
2014-02-19 09:45:00,19.75,19.81,19.72,19.76,92300.0,17.0382,17.09,17.0124,17.0469,92300.0
2014-02-19 09:50:00,19.76,19.8,19.72,19.75,83500.0,17.0469,17.0814,17.0124,17.0382,83500.0
2014-02-19 09:55:00,19.75,19.78,19.7,19.78,66600.0,17.0382,17.0641,16.9951,17.0641,66600.0
2014-02-19 10:00:00,19.78,19.79,19.68,19.68,140200.0,17.0641,17.0727,16.9779,16.9779,140200.0
2014-02-19 10:05:00,19.69,19.69,19.64,19.69,101400.0,16.9865,16.9865,16.9433,16.9865,101400.0
2014-02-19 10:10:00,19.69,19.8,19.69,19.8,114100.0,16.9865,17.0814,16.9865,17.0814,114100.0
2014-02-19 10:15:00,19.81,19.87,19.81,19.86,69200.0,17.09,17.1418,17.09,17.1331,69200.0
2014-02-19 10:20:00,19.86,19.9,19.85,19.86,75200.0,17.1331,17.1676,17.1245,17.1331,75200.0
2014-02-19 10:25:00,19.86,19.87,19.83,19.86,62300.0,17.1331,17.1418,17.1073,17.1331,62300.0
2014-02-19 10:30:00,19.87,19.87,19.82,19.85,65100.0,17.1418,17.1418,17.0986,17.1245,65100.0
2014-02-19 10:35:00,19.84,19.84,19.77,19.8,65200.0,17.1159,17.1159,17.0555,17.0814,65200.0
2014-02-19 10:40:00,19.8,19.82,19.79,19.79,40400.0,17.0814,17.0986,17.0727,17.0727,40400.0
2014-02-19 10:45:00,19.78,19.79,19.77,19.78,34200.0,17.0641,17.0727,17.0555,17.0641,34200.0
2014-02-19 10:50:00,19.77,19.78,19.73,19.78,75900.0,17.0555,17.0641,17.021,17.0641,75900.0
2014-02-19 10:55:00,19.78,19.83,19.78,19.78,57500.0,17.0641,17.1073,17.0641,17.0641,57500.0
2014-02-19 11:00:00,19.78,19.81,19.76,19.81,48700.0,17.0641,17.09,17.0469,17.09,48700.0
2014-02-19 11:05:00,19.8,19.81,19.78,19.81,50100.0,17.0814,17.09,17.0641,17.09,50100.0
2014-02-19 11:10:00,19.8,19.82,19.78,19.78,28000.0,17.0814,17.0986,17.0641,17.0641,28000.0
2014-02-19 11:15:00,19.78,19.86,19.78,19.86,116400.0,17.0641,17.1331,17.0641,17.1331,116400.0
2014-02-19 11:20:00,19.86,19.93,19.86,19.91,86900.0,17.1331,17.1935,17.1331,17.1763,86900.0
2014-02-19 11:25:00,19.92,19.94,19.91,19.93,26000.0,17.1849,17.2022,17.1763,17.1935,26000.0
2014-02-19 11:30:00,19.92,19.94,19.9,19.91,31100.0,17.1849,17.2022,17.1676,17.1763,31100.0
2014-02-19 11:35:00,19.91,19.92,19.88,19.92,43900.0,17.1763,17.1849,17.1504,17.1849,43900.0
2014-02-19 11:40:00,19.91,19.94,19.9,19.94,39500.0,17.1763,17.2022,17.1676,17.2022,39500.0
2014-02-19 11:45:00,19.93,19.97,19.92,19.94,53700.0,17.1935,17.228,17.1849,17.2022,53700.0
2014-02-19 11:50:00,19.94,19.94,19.91,19.92,21500.0,17.2022,17.2022,17.1763,17.1849,21500.0
2014-02-19 11:55:00,19.92,19.96,19.87,19.87,65300.0,17.1849,17.2194,17.1418,17.1418,65300.0
2014-02-19 12:00:00,19.86,19.9,19.84,19.9,53600.0,17.1331,17.1676,17.1159,17.1676,53600.0
2014-02-19 12:05:00,19.9,19.91,19.88,19.88,20800.0,17.1676,17.1763,17.1504,17.1504,20800.0
2014-02-19 12:10:00,19.87,19.92,19.87,19.9,67100.0,17.1418,17.1849,17.1418,17.1676,67100.0
2014-02-19 12:15:00,19.9,19.9,19.83,19.85,46900.0,17.1676,17.1676,17.1073,17.1245,46900.0
2014-02-19 12:20:00,19.85,19.85,19.79,19.82,35400.0,17.1245,17.1245,17.0727,17.0986,35400.0
2014-02-19 12:25:00,19.82,19.84,19.8,19.84,23500.0,17.0986,17.1159,17.0814,17.1159,23500.0
2014-02-19 12:30:00,19.84,19.86,19.82,19.84,22900.0,17.1159,17.1331,17.0986,17.1159,22900.0
2014-02-19 12:35:00,19.83,19.87,19.82,19.85,22300.0,17.1073,17.1418,17.0986,17.1245,22300.0
2014-02-19 12:40:00,19.84,19.85,19.83,19.83,18300.0,17.1159,17.1245,17.1073,17.1073,18300.0
2014-02-19 12:45:00,19.83,19.83,19.79,19.81,32100.0,17.1073,17.1073,17.0727,17.09,32100.0
2014-02-19 12:50:00,19.8,19.81,19.77,19.77,19800.0,17.0814,17.09,17.0555,17.0555,19800.0
2014-02-19 12:55:00,19.77,19.8,19.76,19.78,30300.0,17.0555,17.0814,17.0469,17.0641,30300.0
2014-02-19 13:00:00,19.78,19.79,19.75,19.76,16300.0,17.0641,17.0727,17.0382,17.0469,16300.0
2014-02-19 13:05:00,19.77,19.81,19.76,19.8,37600.0,17.0555,17.09,17.0469,17.0814,37600.0
2014-02-19 13:10:00,19.8,19.83,19.79,19.83,41700.0,17.0814,17.1073,17.0727,17.1073,41700.0
2014-02-19 13:15:00,19.83,19.86,19.81,19.86,46500.0,17.1073,17.1331,17.09,17.1331,46500.0
2014-02-19 13:20:00,19.86,19.91,19.85,19.91,37100.0,17.1331,17.1763,17.1245,17.1763,37100.0
2014-02-19 13:25:00,19.91,19.93,19.91,19.92,48300.0,17.1763,17.1935,17.1763,17.1849,48300.0
2014-02-19 13:30:00,19.91,19.94,19.9,19.94,74200.0,17.1763,17.2022,17.1676,17.2022,74200.0
2014-02-19 13:35:00,19.94,19.95,19.91,19.91,22700.0,17.2022,17.2108,17.1763,17.1763,22700.0
2014-02-19 13:40:00,19.91,19.93,19.88,19.88,31000.0,17.1763,17.1935,17.1504,17.1504,31000.0
2014-02-19 13:45:00,19.88,19.9,19.87,19.89,50400.0,17.1504,17.1676,17.1418,17.159,50400.0
2014-02-19 13:50:00,19.9,19.92,19.89,19.91,16000.0,17.1676,17.1849,17.159,17.1763,16000.0
2014-02-19 13:55:00,19.92,19.93,19.88,19.88,35800.0,17.1849,17.1935,17.1504,17.1504,35800.0
2014-02-19 14:00:00,19.88,19.93,19.85,19.9,121800.0,17.1504,17.1935,17.1245,17.1676,121800.0
2014-02-19 14:05:00,19.91,19.98,19.9,19.97,71500.0,17.1763,17.2367,17.1676,17.228,71500.0
2014-02-19 14:10:00,19.98,19.98,19.91,19.91,74100.0,17.2367,17.2367,17.1763,17.1763,74100.0
2014-02-19 14:15:00,19.91,19.92,19.88,19.89,57300.0,17.1763,17.1849,17.1504,17.159,57300.0
2014-02-19 14:20:00,19.89,19.89,19.82,19.88,111000.0,17.159,17.159,17.0986,17.1504,111000.0
2014-02-19 14:25:00,19.87,19.89,19.85,19.89,59100.0,17.1418,17.159,17.1245,17.159,59100.0
2014-02-19 14:30:00,19.89,19.89,19.82,19.82,64000.0,17.159,17.159,17.0986,17.0986,64000.0
2014-02-19 14:35:00,19.82,19.86,19.82,19.85,90900.0,17.0986,17.1331,17.0986,17.1245,90900.0
2014-02-19 14:40:00,19.85,19.87,19.79,19.79,62100.0,17.1245,17.1418,17.0727,17.0727,62100.0
2014-02-19 14:45:00,19.79,19.8,19.75,19.76,75800.0,17.0727,17.0814,17.0382,17.0469,75800.0
2014-02-19 14:50:00,19.75,19.77,19.74,19.77,61800.0,17.0382,17.0555,17.0296,17.0555,61800.0
2014-02-19 14:55:00,19.76,19.79,19.73,19.76,89200.0,17.0469,17.0727,17.021,17.0469,89200.0
2014-02-19 15:00:00,19.77,19.8,19.76,19.79,59100.0,17.0555,17.0814,17.0469,17.0727,59100.0
2014-02-19 15:05:00,19.8,19.82,19.79,19.81,47800.0,17.0814,17.0986,17.0727,17.09,47800.0
2014-02-19 15:10:00,19.81,19.81,19.74,19.74,74900.0,17.09,17.09,17.0296,17.0296,74900.0
2014-02-19 15:15:00,19.75,19.77,19.68,19.69,103000.0,17.0382,17.0555,16.9779,16.9865,103000.0
2014-02-19 15:20:00,19.68,19.69,19.66,19.68,76900.0,16.9779,16.9865,16.9606,16.9779,76900.0
2014-02-19 15:25:00,19.68,19.7,19.67,19.69,108700.0,16.9779,16.9951,16.9692,16.9865,108700.0
2014-02-19 15:30:00,19.68,19.7,19.66,19.66,131800.0,16.9779,16.9951,16.9606,16.9606,131800.0
2014-02-19 15:35:00,19.66,19.71,19.64,19.69,174400.0,16.9606,17.0037,16.9433,16.9865,174400.0
2014-02-19 15:40:00,19.68,19.7,19.66,19.67,182800.0,16.9779,16.9951,16.9606,16.9692,182800.0
2014-02-19 15:45:00,19.68,19.7,19.63,19.66,215400.0,16.9779,16.9951,16.9347,16.9606,215400.0
2014-02-19 15:50:00,19.66,19.67,19.62,19.63,177200.0,16.9606,16.9692,16.9261,16.9347,177200.0
2014-02-19 15:55:00,19.64,19.67,19.63,19.66,235600.0,16.9433,16.9692,16.9347,16.9606,235600.0
2014-02-20 09:30:00,19.71,19.79,19.64,19.72,130900.0,17.0037,17.0727,16.9433,17.0124,130900.0
2014-02-20 09:35:00,19.71,19.86,19.67,19.67,141600.0,17.0037,17.1331,16.9692,16.9692,141600.0
2014-02-20 09:40:00,19.66,19.77,19.6,19.77,91600.0,16.9606,17.0555,16.9088,17.0555,91600.0
2014-02-20 09:45:00,19.78,19.81,19.74,19.74,176700.0,17.0641,17.09,17.0296,17.0296,176700.0
2014-02-20 09:50:00,19.75,19.82,19.74,19.8,95700.0,17.0382,17.0986,17.0296,17.0814,95700.0
2014-02-20 09:55:00,19.8,19.82,19.78,19.78,31600.0,17.0814,17.0986,17.0641,17.0641,31600.0
2014-02-20 10:00:00,19.75,19.77,19.69,19.71,71700.0,17.0382,17.0555,16.9865,17.0037,71700.0
2014-02-20 10:05:00,19.71,19.72,19.64,19.66,130300.0,17.0037,17.0124,16.9433,16.9606,130300.0
2014-02-20 10:10:00,19.67,19.69,19.62,19.64,99500.0,16.9692,16.9865,16.9261,16.9433,99500.0
2014-02-20 10:15:00,19.64,19.68,19.6,19.68,169900.0,16.9433,16.9779,16.9088,16.9779,169900.0
2014-02-20 10:20:00,19.68,19.69,19.62,19.64,122200.0,16.9779,16.9865,16.9261,16.9433,122200.0
2014-02-20 10:25:00,19.64,19.65,19.61,19.61,45600.0,16.9433,16.952,16.9175,16.9175,45600.0
2014-02-20 10:30:00,19.61,19.65,19.59,19.63,103500.0,16.9175,16.952,16.9002,16.9347,103500.0
2014-02-20 10:35:00,19.63,19.64,19.6,19.64,59600.0,16.9347,16.9433,16.9088,16.9433,59600.0
2014-02-20 10:40:00,19.64,19.64,19.6,19.62,42600.0,16.9433,16.9433,16.9088,16.9261,42600.0
2014-02-20 10:45:00,19.62,19.63,19.58,19.61,23200.0,16.9261,16.9347,16.8916,16.9175,23200.0
2014-02-20 10:50:00,19.61,19.64,19.58,19.64,52600.0,16.9175,16.9433,16.8916,16.9433,52600.0
2014-02-20 10:55:00,19.64,19.67,19.6,19.6,77700.0,16.9433,16.9692,16.9088,16.9088,77700.0
2014-02-20 11:00:00,19.61,19.63,19.58,19.61,115500.0,16.9175,16.9347,16.8916,16.9175,115500.0
2014-02-20 11:05:00,19.61,19.64,19.61,19.63,62000.0,16.9175,16.9433,16.9175,16.9347,62000.0
2014-02-20 11:10:00,19.63,19.63,19.58,19.6,74500.0,16.9347,16.9347,16.8916,16.9088,74500.0
2014-02-20 11:15:00,19.6,19.65,19.6,19.63,76800.0,16.9088,16.952,16.9088,16.9347,76800.0
2014-02-20 11:20:00,19.63,19.67,19.62,19.63,56900.0,16.9347,16.9692,16.9261,16.9347,56900.0
2014-02-20 11:25:00,19.63,19.63,19.58,19.59,66100.0,16.9347,16.9347,16.8916,16.9002,66100.0
2014-02-20 11:30:00,19.59,19.6,19.52,19.52,88200.0,16.9002,16.9088,16.8398,16.8398,88200.0
2014-02-20 11:35:00,19.52,19.54,19.49,19.5,123200.0,16.8398,16.8571,16.8139,16.8226,123200.0
2014-02-20 11:40:00,19.49,19.52,19.49,19.49,51700.0,16.8139,16.8398,16.8139,16.8139,51700.0
2014-02-20 11:45:00,19.5,19.53,19.48,19.52,88900.0,16.8226,16.8484,16.8053,16.8398,88900.0
2014-02-20 11:50:00,19.52,19.52,19.46,19.51,61900.0,16.8398,16.8398,16.7881,16.8312,61900.0
2014-02-20 11:55:00,19.51,19.51,19.49,19.51,36300.0,16.8312,16.8312,16.8139,16.8312,36300.0
2014-02-20 12:00:00,19.52,19.57,19.52,19.56,43500.0,16.8398,16.883,16.8398,16.8743,43500.0
2014-02-20 12:05:00,19.55,19.56,19.53,19.54,27600.0,16.8657,16.8743,16.8484,16.8571,27600.0
2014-02-20 12:10:00,19.55,19.55,19.53,19.54,34100.0,16.8657,16.8657,16.8484,16.8571,34100.0
2014-02-20 12:15:00,19.54,19.56,19.52,19.53,85400.0,16.8571,16.8743,16.8398,16.8484,85400.0
2014-02-20 12:20:00,19.54,19.59,19.54,19.57,122300.0,16.8571,16.9002,16.8571,16.883,122300.0
2014-02-20 12:25:00,19.58,19.63,19.58,19.61,116800.0,16.8916,16.9347,16.8916,16.9175,116800.0
2014-02-20 12:30:00,19.61,19.64,19.59,19.61,74000.0,16.9175,16.9433,16.9002,16.9175,74000.0
2014-02-20 12:35:00,19.6,19.62,19.59,19.61,43600.0,16.9088,16.9261,16.9002,16.9175,43600.0
2014-02-20 12:40:00,19.62,19.66,19.62,19.64,45300.0,16.9261,16.9606,16.9261,16.9433,45300.0
2014-02-20 12:45:00,19.65,19.69,19.64,19.66,75300.0,16.952,16.9865,16.9433,16.9606,75300.0
2014-02-20 12:50:00,19.65,19.68,19.62,19.62,70900.0,16.952,16.9779,16.9261,16.9261,70900.0
2014-02-20 12:55:00,19.62,19.73,19.62,19.72,263100.0,16.9261,17.021,16.9261,17.0124,263100.0
2014-02-20 13:00:00,19.72,19.77,19.72,19.73,91800.0,17.0124,17.0555,17.0124,17.021,91800.0
2014-02-20 13:05:00,19.73,19.75,19.72,19.74,66200.0,17.021,17.0382,17.0124,17.0296,66200.0
2014-02-20 13:10:00,19.74,19.82,19.73,19.81,94700.0,17.0296,17.0986,17.021,17.09,94700.0
2014-02-20 13:15:00,19.82,19.82,19.79,19.81,130000.0,17.0986,17.0986,17.0727,17.09,130000.0
2014-02-20 13:20:00,19.81,19.81,19.78,19.8,61700.0,17.09,17.09,17.0641,17.0814,61700.0
2014-02-20 13:25:00,19.81,19.82,19.78,19.78,99100.0,17.09,17.0986,17.0641,17.0641,99100.0
2014-02-20 13:30:00,19.79,19.82,19.79,19.8,52900.0,17.0727,17.0986,17.0727,17.0814,52900.0
2014-02-20 13:35:00,19.8,19.81,19.77,19.77,31000.0,17.0814,17.09,17.0555,17.0555,31000.0
2014-02-20 13:40:00,19.77,19.78,19.74,19.77,94600.0,17.0555,17.0641,17.0296,17.0555,94600.0
2014-02-20 13:45:00,19.77,19.81,19.77,19.79,69600.0,17.0555,17.09,17.0555,17.0727,69600.0
2014-02-20 13:50:00,19.8,19.8,19.78,19.78,51300.0,17.0814,17.0814,17.0641,17.0641,51300.0
2014-02-20 13:55:00,19.78,19.79,19.75,19.75,15500.0,17.0641,17.0727,17.0382,17.0382,15500.0
2014-02-20 14:00:00,19.75,19.76,19.73,19.73,39900.0,17.0382,17.0469,17.021,17.021,39900.0
2014-02-20 14:05:00,19.73,19.76,19.73,19.76,45400.0,17.021,17.0469,17.021,17.0469,45400.0
2014-02-20 14:10:00,19.76,19.79,19.74,19.78,75700.0,17.0469,17.0727,17.0296,17.0641,75700.0
2014-02-20 14:15:00,19.79,19.83,19.79,19.8,102600.0,17.0727,17.1073,17.0727,17.0814,102600.0
2014-02-20 14:20:00,19.8,19.81,19.79,19.8,113700.0,17.0814,17.09,17.0727,17.0814,113700.0
2014-02-20 14:25:00,19.8,19.8,19.77,19.78,64800.0,17.0814,17.0814,17.0555,17.0641,64800.0
2014-02-20 14:30:00,19.78,19.79,19.76,19.78,80300.0,17.0641,17.0727,17.0469,17.0641,80300.0
2014-02-20 14:35:00,19.78,19.79,19.78,19.79,74700.0,17.0641,17.0727,17.0641,17.0727,74700.0
2014-02-20 14:40:00,19.79,19.82,19.79,19.81,102900.0,17.0727,17.0986,17.0727,17.09,102900.0
2014-02-20 14:45:00,19.82,19.83,19.8,19.83,81200.0,17.0986,17.1073,17.0814,17.1073,81200.0
2014-02-20 14:50:00,19.83,19.84,19.79,19.81,101300.0,17.1073,17.1159,17.0727,17.09,101300.0
2014-02-20 14:55:00,19.8,19.87,19.8,19.87,100000.0,17.0814,17.1418,17.0814,17.1418,100000.0
2014-02-20 15:00:00,19.87,19.9,19.86,19.9,156500.0,17.1418,17.1676,17.1331,17.1676,156500.0
2014-02-20 15:05:00,19.9,19.9,19.88,19.88,129200.0,17.1676,17.1676,17.1504,17.1504,129200.0
2014-02-20 15:10:00,19.88,19.92,19.88,19.91,80900.0,17.1504,17.1849,17.1504,17.1763,80900.0
2014-02-20 15:15:00,19.92,19.95,19.91,19.93,70600.0,17.1849,17.2108,17.1763,17.1935,70600.0
2014-02-20 15:20:00,19.93,19.94,19.92,19.92,127500.0,17.1935,17.2022,17.1849,17.1849,127500.0
2014-02-20 15:25:00,19.93,19.99,19.92,19.98,267700.0,17.1935,17.2453,17.1849,17.2367,267700.0
2014-02-20 15:30:00,19.98,20.02,19.94,19.94,365000.0,17.2367,17.2712,17.2022,17.2022,365000.0
2014-02-20 15:35:00,19.94,20.01,19.92,19.98,529000.0,17.2022,17.2625,17.1849,17.2367,529000.0
2014-02-20 15:40:00,19.98,19.98,19.91,19.93,219400.0,17.2367,17.2367,17.1763,17.1935,219400.0
2014-02-20 15:45:00,19.93,19.98,19.93,19.98,253100.0,17.1935,17.2367,17.1935,17.2367,253100.0
2014-02-20 15:50:00,19.98,20.0,19.92,19.92,331600.0,17.2367,17.2539,17.1849,17.1849,331600.0
2014-02-20 15:55:00,19.93,20.04,19.92,20.03,1238300.0,17.1935,17.2884,17.1849,17.2798,1238300.0
2014-02-21 09:30:00,20.05,20.05,19.88,20.01,171900.0,17.2971,17.2971,17.1504,17.2625,171900.0
2014-02-21 09:35:00,20.01,20.19,20.01,20.19,339200.0,17.2625,17.4178,17.2625,17.4178,339200.0
2014-02-21 09:40:00,20.18,20.25,20.17,20.18,236700.0,17.4092,17.4696,17.4006,17.4092,236700.0
2014-02-21 09:45:00,20.18,20.19,20.08,20.11,155200.0,17.4092,17.4178,17.3229,17.3488,155200.0
2014-02-21 09:50:00,20.1,20.14,20.08,20.1,75700.0,17.3402,17.3747,17.3229,17.3402,75700.0
2014-02-21 09:55:00,20.09,20.11,20.06,20.1,118300.0,17.3316,17.3488,17.3057,17.3402,118300.0
2014-02-21 10:00:00,20.1,20.28,20.09,20.28,357800.0,17.3402,17.4955,17.3316,17.4955,357800.0
2014-02-21 10:05:00,20.27,20.32,20.23,20.27,210500.0,17.4868,17.53,17.4523,17.4868,210500.0
2014-02-21 10:10:00,20.28,20.3,20.25,20.26,137400.0,17.4955,17.5127,17.4696,17.4782,137400.0
2014-02-21 10:15:00,20.26,20.3,20.25,20.29,72100.0,17.4782,17.5127,17.4696,17.5041,72100.0
2014-02-21 10:20:00,20.3,20.3,20.21,20.26,177500.0,17.5127,17.5127,17.4351,17.4782,177500.0
2014-02-21 10:25:00,20.27,20.33,20.27,20.32,124100.0,17.4868,17.5386,17.4868,17.53,124100.0
2014-02-21 10:30:00,20.33,20.42,20.31,20.31,169000.0,17.5386,17.6162,17.5214,17.5214,169000.0
2014-02-21 10:35:00,20.31,20.37,20.31,20.31,114000.0,17.5214,17.5731,17.5214,17.5214,114000.0
2014-02-21 10:40:00,20.31,20.36,20.29,20.31,77700.0,17.5214,17.5645,17.5041,17.5214,77700.0
2014-02-21 10:45:00,20.31,20.35,20.3,20.33,98400.0,17.5214,17.5559,17.5127,17.5386,98400.0
2014-02-21 10:50:00,20.32,20.34,20.31,20.31,81600.0,17.53,17.5472,17.5214,17.5214,81600.0
2014-02-21 10:55:00,20.31,20.36,20.29,20.34,88300.0,17.5214,17.5645,17.5041,17.5472,88300.0
2014-02-21 11:00:00,20.34,20.36,20.32,20.36,102400.0,17.5472,17.5645,17.53,17.5645,102400.0
2014-02-21 11:05:00,20.36,20.39,20.35,20.38,153900.0,17.5645,17.5904,17.5559,17.5817,153900.0
2014-02-21 11:10:00,20.39,20.43,20.39,20.41,185200.0,17.5904,17.6249,17.5904,17.6076,185200.0
2014-02-21 11:15:00,20.4,20.41,20.38,20.38,186300.0,17.599,17.6076,17.5817,17.5817,186300.0
2014-02-21 11:20:00,20.38,20.4,20.36,20.4,44400.0,17.5817,17.599,17.5645,17.599,44400.0
2014-02-21 11:25:00,20.4,20.41,20.39,20.4,87000.0,17.599,17.6076,17.5904,17.599,87000.0
2014-02-21 11:30:00,20.41,20.44,20.4,20.43,90600.0,17.6076,17.6335,17.599,17.6249,90600.0
2014-02-21 11:35:00,20.44,20.44,20.39,20.4,56900.0,17.6335,17.6335,17.5904,17.599,56900.0
2014-02-21 11:40:00,20.4,20.41,20.39,20.39,39400.0,17.599,17.6076,17.5904,17.5904,39400.0
2014-02-21 11:45:00,20.39,20.43,20.39,20.42,52800.0,17.5904,17.6249,17.5904,17.6162,52800.0
2014-02-21 11:50:00,20.43,20.43,20.39,20.39,51800.0,17.6249,17.6249,17.5904,17.5904,51800.0
2014-02-21 11:55:00,20.39,20.41,20.39,20.39,59400.0,17.5904,17.6076,17.5904,17.5904,59400.0
2014-02-21 12:00:00,20.39,20.44,20.39,20.44,75000.0,17.5904,17.6335,17.5904,17.6335,75000.0
2014-02-21 12:05:00,20.44,20.48,20.44,20.45,82800.0,17.6335,17.668,17.6335,17.6421,82800.0
2014-02-21 12:10:00,20.45,20.46,20.43,20.44,119700.0,17.6421,17.6508,17.6249,17.6335,119700.0
2014-02-21 12:15:00,20.43,20.44,20.41,20.43,35200.0,17.6249,17.6335,17.6076,17.6249,35200.0
2014-02-21 12:20:00,20.43,20.44,20.4,20.41,58800.0,17.6249,17.6335,17.599,17.6076,58800.0
2014-02-21 12:25:00,20.41,20.41,20.4,20.4,69500.0,17.6076,17.6076,17.599,17.599,69500.0
2014-02-21 12:30:00,20.4,20.41,20.39,20.4,49400.0,17.599,17.6076,17.5904,17.599,49400.0
2014-02-21 12:35:00,20.4,20.42,20.4,20.41,83900.0,17.599,17.6162,17.599,17.6076,83900.0
2014-02-21 12:40:00,20.41,20.42,20.39,20.39,64400.0,17.6076,17.6162,17.5904,17.5904,64400.0
2014-02-21 12:45:00,20.39,20.4,20.37,20.38,49600.0,17.5904,17.599,17.5731,17.5817,49600.0
2014-02-21 12:50:00,20.38,20.39,20.38,20.39,40000.0,17.5817,17.5904,17.5817,17.5904,40000.0
2014-02-21 12:55:00,20.39,20.39,20.38,20.38,8100.0,17.5904,17.5904,17.5817,17.5817,8100.0
2014-02-21 13:00:00,20.39,20.39,20.37,20.38,116100.0,17.5904,17.5904,17.5731,17.5817,116100.0
2014-02-21 13:05:00,20.38,20.39,20.36,20.39,75100.0,17.5817,17.5904,17.5645,17.5904,75100.0
2014-02-21 13:10:00,20.39,20.41,20.38,20.41,41900.0,17.5904,17.6076,17.5817,17.6076,41900.0
2014-02-21 13:15:00,20.41,20.41,20.39,20.39,42900.0,17.6076,17.6076,17.5904,17.5904,42900.0
2014-02-21 13:20:00,20.4,20.41,20.39,20.4,77100.0,17.599,17.6076,17.5904,17.599,77100.0
2014-02-21 13:25:00,20.41,20.41,20.39,20.39,26000.0,17.6076,17.6076,17.5904,17.5904,26000.0
2014-02-21 13:30:00,20.4,20.4,20.39,20.39,58100.0,17.599,17.599,17.5904,17.5904,58100.0
2014-02-21 13:35:00,20.39,20.41,20.39,20.39,98300.0,17.5904,17.6076,17.5904,17.5904,98300.0
2014-02-21 13:40:00,20.39,20.4,20.39,20.39,197800.0,17.5904,17.599,17.5904,17.5904,197800.0
2014-02-21 13:45:00,20.39,20.41,20.39,20.39,80900.0,17.5904,17.6076,17.5904,17.5904,80900.0
2014-02-21 13:50:00,20.39,20.4,20.38,20.38,82600.0,17.5904,17.599,17.5817,17.5817,82600.0
2014-02-21 13:55:00,20.39,20.39,20.36,20.36,105600.0,17.5904,17.5904,17.5645,17.5645,105600.0
2014-02-21 14:00:00,20.37,20.38,20.35,20.37,38800.0,17.5731,17.5817,17.5559,17.5731,38800.0
2014-02-21 14:05:00,20.38,20.38,20.37,20.37,39700.0,17.5817,17.5817,17.5731,17.5731,39700.0
2014-02-21 14:10:00,20.37,20.38,20.33,20.34,117700.0,17.5731,17.5817,17.5386,17.5472,117700.0
2014-02-21 14:15:00,20.34,20.36,20.34,20.36,77000.0,17.5472,17.5645,17.5472,17.5645,77000.0
2014-02-21 14:20:00,20.35,20.38,20.35,20.36,55600.0,17.5559,17.5817,17.5559,17.5645,55600.0
2014-02-21 14:25:00,20.37,20.4,20.37,20.39,97700.0,17.5731,17.599,17.5731,17.5904,97700.0
2014-02-21 14:30:00,20.39,20.41,20.38,20.4,175800.0,17.5904,17.6076,17.5817,17.599,175800.0
2014-02-21 14:35:00,20.4,20.4,20.36,20.36,45600.0,17.599,17.599,17.5645,17.5645,45600.0
2014-02-21 14:40:00,20.37,20.41,20.36,20.41,89700.0,17.5731,17.6076,17.5645,17.6076,89700.0
2014-02-21 14:45:00,20.41,20.41,20.39,20.4,66200.0,17.6076,17.6076,17.5904,17.599,66200.0
2014-02-21 14:50:00,20.4,20.41,20.39,20.39,29900.0,17.599,17.6076,17.5904,17.5904,29900.0
2014-02-21 14:55:00,20.39,20.42,20.39,20.39,76400.0,17.5904,17.6162,17.5904,17.5904,76400.0
2014-02-21 15:00:00,20.39,20.4,20.38,20.39,60700.0,17.5904,17.599,17.5817,17.5904,60700.0
2014-02-21 15:05:00,20.39,20.42,20.39,20.42,59800.0,17.5904,17.6162,17.5904,17.6162,59800.0
2014-02-21 15:10:00,20.42,20.42,20.4,20.4,54000.0,17.6162,17.6162,17.599,17.599,54000.0
2014-02-21 15:15:00,20.41,20.41,20.39,20.4,60800.0,17.6076,17.6076,17.5904,17.599,60800.0
2014-02-21 15:20:00,20.4,20.42,20.4,20.41,60600.0,17.599,17.6162,17.599,17.6076,60600.0
2014-02-21 15:25:00,20.42,20.42,20.39,20.39,157500.0,17.6162,17.6162,17.5904,17.5904,157500.0
2014-02-21 15:30:00,20.39,20.42,20.39,20.39,101300.0,17.5904,17.6162,17.5904,17.5904,101300.0
2014-02-21 15:35:00,20.39,20.4,20.34,20.34,282400.0,17.5904,17.599,17.5472,17.5472,282400.0
2014-02-21 15:40:00,20.34,20.36,20.34,20.35,143700.0,17.5472,17.5645,17.5472,17.5559,143700.0
2014-02-21 15:45:00,20.35,20.4,20.34,20.35,320100.0,17.5559,17.599,17.5472,17.5559,320100.0
2014-02-21 15:50:00,20.35,20.35,20.31,20.31,118200.0,17.5559,17.5559,17.5214,17.5214,118200.0
2014-02-21 15:55:00,20.31,20.39,20.29,20.37,1034800.0,17.5214,17.5904,17.5041,17.5731,1034800.0
2014-02-24 09:30:00,20.42,20.44,20.35,20.37,106700.0,17.6162,17.6335,17.5559,17.5731,106700.0
2014-02-24 09:35:00,20.36,20.38,20.21,20.21,130900.0,17.5645,17.5817,17.4351,17.4351,130900.0
2014-02-24 09:40:00,20.21,20.27,20.15,20.21,257100.0,17.4351,17.4868,17.3833,17.4351,257100.0
2014-02-24 09:45:00,20.22,20.33,20.22,20.29,94500.0,17.4437,17.5386,17.4437,17.5041,94500.0
2014-02-24 09:50:00,20.29,20.35,20.29,20.31,79600.0,17.5041,17.5559,17.5041,17.5214,79600.0
2014-02-24 09:55:00,20.31,20.32,20.26,20.28,83800.0,17.5214,17.53,17.4782,17.4955,83800.0
2014-02-24 10:00:00,20.29,20.3,20.21,20.22,139100.0,17.5041,17.5127,17.4351,17.4437,139100.0
2014-02-24 10:05:00,20.23,20.23,20.16,20.19,59600.0,17.4523,17.4523,17.3919,17.4178,59600.0
2014-02-24 10:10:00,20.18,20.2,20.13,20.2,72400.0,17.4092,17.4265,17.3661,17.4265,72400.0
2014-02-24 10:15:00,20.19,20.22,20.18,20.2,26500.0,17.4178,17.4437,17.4092,17.4265,26500.0
2014-02-24 10:20:00,20.2,20.22,20.17,20.19,47100.0,17.4265,17.4437,17.4006,17.4178,47100.0
2014-02-24 10:25:00,20.19,20.28,20.19,20.28,69700.0,17.4178,17.4955,17.4178,17.4955,69700.0
2014-02-24 10:30:00,20.27,20.32,20.26,20.31,58800.0,17.4868,17.53,17.4782,17.5214,58800.0
2014-02-24 10:35:00,20.3,20.34,20.28,20.32,62000.0,17.5127,17.5472,17.4955,17.53,62000.0
2014-02-24 10:40:00,20.33,20.38,20.32,20.37,84700.0,17.5386,17.5817,17.53,17.5731,84700.0
2014-02-24 10:45:00,20.37,20.39,20.36,20.36,47100.0,17.5731,17.5904,17.5645,17.5645,47100.0
2014-02-24 10:50:00,20.36,20.37,20.34,20.36,92800.0,17.5645,17.5731,17.5472,17.5645,92800.0
2014-02-24 10:55:00,20.36,20.4,20.34,20.34,82900.0,17.5645,17.599,17.5472,17.5472,82900.0
2014-02-24 11:00:00,20.34,20.35,20.29,20.29,49900.0,17.5472,17.5559,17.5041,17.5041,49900.0
2014-02-24 11:05:00,20.3,20.36,20.28,20.36,77000.0,17.5127,17.5645,17.4955,17.5645,77000.0
2014-02-24 11:10:00,20.36,20.4,20.35,20.4,87200.0,17.5645,17.599,17.5559,17.599,87200.0
2014-02-24 11:15:00,20.39,20.44,20.39,20.4,79300.0,17.5904,17.6335,17.5904,17.599,79300.0
2014-02-24 11:20:00,20.4,20.41,20.35,20.37,39900.0,17.599,17.6076,17.5559,17.5731,39900.0
2014-02-24 11:25:00,20.37,20.41,20.36,20.4,38000.0,17.5731,17.6076,17.5645,17.599,38000.0
2014-02-24 11:30:00,20.4,20.42,20.36,20.39,49300.0,17.599,17.6162,17.5645,17.5904,49300.0
2014-02-24 11:35:00,20.38,20.41,20.36,20.37,25900.0,17.5817,17.6076,17.5645,17.5731,25900.0
2014-02-24 11:40:00,20.38,20.39,20.37,20.38,24200.0,17.5817,17.5904,17.5731,17.5817,24200.0
2014-02-24 11:45:00,20.37,20.39,20.37,20.38,25300.0,17.5731,17.5904,17.5731,17.5817,25300.0
2014-02-24 11:50:00,20.39,20.42,20.39,20.42,34200.0,17.5904,17.6162,17.5904,17.6162,34200.0
2014-02-24 11:55:00,20.42,20.43,20.41,20.42,34800.0,17.6162,17.6249,17.6076,17.6162,34800.0
2014-02-24 12:00:00,20.43,20.45,20.42,20.43,70600.0,17.6249,17.6421,17.6162,17.6249,70600.0
2014-02-24 12:05:00,20.43,20.47,20.43,20.45,23700.0,17.6249,17.6594,17.6249,17.6421,23700.0
2014-02-24 12:10:00,20.45,20.46,20.44,20.44,28900.0,17.6421,17.6508,17.6335,17.6335,28900.0
2014-02-24 12:15:00,20.45,20.47,20.44,20.45,25900.0,17.6421,17.6594,17.6335,17.6421,25900.0
2014-02-24 12:20:00,20.45,20.46,20.45,20.46,16100.0,17.6421,17.6508,17.6421,17.6508,16100.0
2014-02-24 12:25:00,20.45,20.47,20.45,20.46,16000.0,17.6421,17.6594,17.6421,17.6508,16000.0
2014-02-24 12:30:00,20.46,20.48,20.45,20.45,44800.0,17.6508,17.668,17.6421,17.6421,44800.0
2014-02-24 12:35:00,20.45,20.46,20.42,20.42,49200.0,17.6421,17.6508,17.6162,17.6162,49200.0
2014-02-24 12:40:00,20.43,20.45,20.42,20.44,53400.0,17.6249,17.6421,17.6162,17.6335,53400.0
2014-02-24 12:45:00,20.44,20.44,20.42,20.43,24900.0,17.6335,17.6335,17.6162,17.6249,24900.0
2014-02-24 12:50:00,20.43,20.43,20.42,20.42,31200.0,17.6249,17.6249,17.6162,17.6162,31200.0
2014-02-24 12:55:00,20.43,20.46,20.42,20.45,118800.0,17.6249,17.6508,17.6162,17.6421,118800.0
2014-02-24 13:00:00,20.46,20.46,20.45,20.46,32400.0,17.6508,17.6508,17.6421,17.6508,32400.0
2014-02-24 13:05:00,20.46,20.46,20.44,20.45,61800.0,17.6508,17.6508,17.6335,17.6421,61800.0
2014-02-24 13:10:00,20.45,20.47,20.44,20.46,72000.0,17.6421,17.6594,17.6335,17.6508,72000.0
2014-02-24 13:15:00,20.46,20.47,20.46,20.46,72200.0,17.6508,17.6594,17.6508,17.6508,72200.0
2014-02-24 13:20:00,20.46,20.5,20.45,20.46,211600.0,17.6508,17.6853,17.6421,17.6508,211600.0
2014-02-24 13:25:00,20.46,20.46,20.38,20.38,45900.0,17.6508,17.6508,17.5817,17.5817,45900.0
2014-02-24 13:30:00,20.38,20.41,20.37,20.4,52300.0,17.5817,17.6076,17.5731,17.599,52300.0
2014-02-24 13:35:00,20.4,20.41,20.36,20.37,56500.0,17.599,17.6076,17.5645,17.5731,56500.0
2014-02-24 13:40:00,20.37,20.38,20.36,20.37,19100.0,17.5731,17.5817,17.5645,17.5731,19100.0
2014-02-24 13:45:00,20.38,20.4,20.38,20.39,33800.0,17.5817,17.599,17.5817,17.5904,33800.0
2014-02-24 13:50:00,20.39,20.4,20.37,20.38,30100.0,17.5904,17.599,17.5731,17.5817,30100.0
2014-02-24 13:55:00,20.37,20.39,20.37,20.39,35500.0,17.5731,17.5904,17.5731,17.5904,35500.0
2014-02-24 14:00:00,20.38,20.43,20.38,20.41,42000.0,17.5817,17.6249,17.5817,17.6076,42000.0
2014-02-24 14:05:00,20.42,20.42,20.34,20.34,148300.0,17.6162,17.6162,17.5472,17.5472,148300.0
2014-02-24 14:10:00,20.34,20.34,20.31,20.31,44700.0,17.5472,17.5472,17.5214,17.5214,44700.0
2014-02-24 14:15:00,20.3,20.3,20.28,20.29,15100.0,17.5127,17.5127,17.4955,17.5041,15100.0
2014-02-24 14:20:00,20.28,20.29,20.26,20.27,46200.0,17.4955,17.5041,17.4782,17.4868,46200.0
2014-02-24 14:25:00,20.27,20.3,20.27,20.3,50800.0,17.4868,17.5127,17.4868,17.5127,50800.0
2014-02-24 14:30:00,20.3,20.31,20.26,20.28,99900.0,17.5127,17.5214,17.4782,17.4955,99900.0
2014-02-24 14:35:00,20.28,20.29,20.27,20.28,37000.0,17.4955,17.5041,17.4868,17.4955,37000.0
2014-02-24 14:40:00,20.29,20.31,20.28,20.3,57800.0,17.5041,17.5214,17.4955,17.5127,57800.0
2014-02-24 14:45:00,20.31,20.31,20.27,20.27,44400.0,17.5214,17.5214,17.4868,17.4868,44400.0
2014-02-24 14:50:00,20.27,20.31,20.27,20.29,49000.0,17.4868,17.5214,17.4868,17.5041,49000.0
2014-02-24 14:55:00,20.3,20.3,20.27,20.27,39600.0,17.5127,17.5127,17.4868,17.4868,39600.0
2014-02-24 15:00:00,20.27,20.28,20.23,20.24,40000.0,17.4868,17.4955,17.4523,17.461,40000.0
2014-02-24 15:05:00,20.23,20.26,20.23,20.26,43400.0,17.4523,17.4782,17.4523,17.4782,43400.0
2014-02-24 15:10:00,20.26,20.26,20.23,20.23,35600.0,17.4782,17.4782,17.4523,17.4523,35600.0
2014-02-24 15:15:00,20.23,20.25,20.21,20.25,72900.0,17.4523,17.4696,17.4351,17.4696,72900.0
2014-02-24 15:20:00,20.25,20.27,20.25,20.27,24500.0,17.4696,17.4868,17.4696,17.4868,24500.0
2014-02-24 15:25:00,20.27,20.27,20.2,20.22,91400.0,17.4868,17.4868,17.4265,17.4437,91400.0
2014-02-24 15:30:00,20.21,20.22,20.18,20.2,137800.0,17.4351,17.4437,17.4092,17.4265,137800.0
2014-02-24 15:35:00,20.2,20.21,20.19,20.21,54600.0,17.4265,17.4351,17.4178,17.4351,54600.0
2014-02-24 15:40:00,20.2,20.23,20.2,20.23,68600.0,17.4265,17.4523,17.4265,17.4523,68600.0
2014-02-24 15:45:00,20.23,20.27,20.22,20.27,161600.0,17.4523,17.4868,17.4437,17.4868,161600.0
2014-02-24 15:50:00,20.27,20.29,20.26,20.28,276600.0,17.4868,17.5041,17.4782,17.4955,276600.0
2014-02-24 15:55:00,20.29,20.43,20.27,20.42,1700700.0,17.5041,17.6249,17.4868,17.6162,1700700.0
2014-02-25 09:30:00,20.38,20.41,20.27,20.3,116600.0,17.5817,17.6076,17.4868,17.5127,116600.0
2014-02-25 09:35:00,20.29,20.34,20.24,20.27,124900.0,17.5041,17.5472,17.461,17.4868,124900.0
2014-02-25 09:40:00,20.25,20.27,20.18,20.23,116100.0,17.4696,17.4868,17.4092,17.4523,116100.0
2014-02-25 09:45:00,20.23,20.29,20.19,20.27,117900.0,17.4523,17.5041,17.4178,17.4868,117900.0
2014-02-25 09:50:00,20.27,20.28,20.23,20.24,78200.0,17.4868,17.4955,17.4523,17.461,78200.0
2014-02-25 09:55:00,20.24,20.32,20.23,20.29,115200.0,17.461,17.53,17.4523,17.5041,115200.0
2014-02-25 10:00:00,20.28,20.3,20.24,20.28,76100.0,17.4955,17.5127,17.461,17.4955,76100.0
2014-02-25 10:05:00,20.29,20.32,20.27,20.27,135900.0,17.5041,17.53,17.4868,17.4868,135900.0
2014-02-25 10:10:00,20.28,20.31,20.27,20.28,84500.0,17.4955,17.5214,17.4868,17.4955,84500.0
2014-02-25 10:15:00,20.28,20.36,20.28,20.35,97100.0,17.4955,17.5645,17.4955,17.5559,97100.0
2014-02-25 10:20:00,20.35,20.41,20.35,20.41,72400.0,17.5559,17.6076,17.5559,17.6076,72400.0
2014-02-25 10:25:00,20.41,20.43,20.35,20.36,80100.0,17.6076,17.6249,17.5559,17.5645,80100.0
2014-02-25 10:30:00,20.35,20.42,20.35,20.38,48000.0,17.5559,17.6162,17.5559,17.5817,48000.0
2014-02-25 10:35:00,20.39,20.45,20.37,20.45,28700.0,17.5904,17.6421,17.5731,17.6421,28700.0
2014-02-25 10:40:00,20.45,20.45,20.39,20.41,46900.0,17.6421,17.6421,17.5904,17.6076,46900.0
2014-02-25 10:45:00,20.41,20.43,20.39,20.4,57400.0,17.6076,17.6249,17.5904,17.599,57400.0
2014-02-25 10:50:00,20.39,20.44,20.36,20.44,67300.0,17.5904,17.6335,17.5645,17.6335,67300.0
2014-02-25 10:55:00,20.44,20.48,20.44,20.48,62700.0,17.6335,17.668,17.6335,17.668,62700.0
2014-02-25 11:00:00,20.47,20.48,20.45,20.48,71000.0,17.6594,17.668,17.6421,17.668,71000.0
2014-02-25 11:05:00,20.48,20.48,20.44,20.48,46700.0,17.668,17.668,17.6335,17.668,46700.0
2014-02-25 11:10:00,20.47,20.56,20.47,20.55,164800.0,17.6594,17.737,17.6594,17.7284,164800.0
2014-02-25 11:15:00,20.54,20.57,20.53,20.56,116500.0,17.7198,17.7457,17.7111,17.737,116500.0
2014-02-25 11:20:00,20.57,20.61,20.56,20.6,188600.0,17.7457,17.7802,17.737,17.7715,188600.0
2014-02-25 11:25:00,20.59,20.63,20.58,20.62,147300.0,17.7629,17.7974,17.7543,17.7888,147300.0
2014-02-25 11:30:00,20.62,20.63,20.6,20.62,80700.0,17.7888,17.7974,17.7715,17.7888,80700.0
2014-02-25 11:35:00,20.62,20.64,20.62,20.64,64400.0,17.7888,17.806,17.7888,17.806,64400.0
2014-02-25 11:40:00,20.63,20.63,20.6,20.63,48000.0,17.7974,17.7974,17.7715,17.7974,48000.0
2014-02-25 11:45:00,20.63,20.64,20.61,20.64,44100.0,17.7974,17.806,17.7802,17.806,44100.0
2014-02-25 11:50:00,20.63,20.64,20.57,20.6,64300.0,17.7974,17.806,17.7457,17.7715,64300.0
2014-02-25 11:55:00,20.59,20.61,20.57,20.58,86200.0,17.7629,17.7802,17.7457,17.7543,86200.0
2014-02-25 12:00:00,20.57,20.6,20.56,20.59,43900.0,17.7457,17.7715,17.737,17.7629,43900.0
2014-02-25 12:05:00,20.59,20.62,20.58,20.61,77400.0,17.7629,17.7888,17.7543,17.7802,77400.0
2014-02-25 12:10:00,20.61,20.64,20.6,20.62,42300.0,17.7802,17.806,17.7715,17.7888,42300.0
2014-02-25 12:15:00,20.63,20.67,20.63,20.66,157200.0,17.7974,17.8319,17.7974,17.8233,157200.0
2014-02-25 12:20:00,20.65,20.65,20.63,20.65,43600.0,17.8147,17.8147,17.7974,17.8147,43600.0
2014-02-25 12:25:00,20.65,20.68,20.65,20.67,38800.0,17.8147,17.8405,17.8147,17.8319,38800.0
2014-02-25 12:30:00,20.67,20.68,20.64,20.64,46800.0,17.8319,17.8405,17.806,17.806,46800.0
2014-02-25 12:35:00,20.64,20.66,20.64,20.66,26600.0,17.806,17.8233,17.806,17.8233,26600.0
2014-02-25 12:40:00,20.65,20.66,20.6,20.61,52500.0,17.8147,17.8233,17.7715,17.7802,52500.0
2014-02-25 12:45:00,20.62,20.64,20.62,20.63,29900.0,17.7888,17.806,17.7888,17.7974,29900.0
2014-02-25 12:50:00,20.63,20.64,20.61,20.62,30600.0,17.7974,17.806,17.7802,17.7888,30600.0
2014-02-25 12:55:00,20.62,20.64,20.62,20.64,62600.0,17.7888,17.806,17.7888,17.806,62600.0
2014-02-25 13:00:00,20.63,20.65,20.63,20.65,35000.0,17.7974,17.8147,17.7974,17.8147,35000.0
2014-02-25 13:05:00,20.64,20.68,20.64,20.67,52400.0,17.806,17.8405,17.806,17.8319,52400.0
2014-02-25 13:10:00,20.67,20.68,20.65,20.67,44300.0,17.8319,17.8405,17.8147,17.8319,44300.0
2014-02-25 13:15:00,20.67,20.7,20.67,20.7,74400.0,17.8319,17.8578,17.8319,17.8578,74400.0
2014-02-25 13:20:00,20.69,20.74,20.69,20.74,78200.0,17.8492,17.8923,17.8492,17.8923,78200.0
2014-02-25 13:25:00,20.74,20.75,20.73,20.75,49300.0,17.8923,17.9009,17.8837,17.9009,49300.0
2014-02-25 13:30:00,20.74,20.8,20.74,20.8,124700.0,17.8923,17.9441,17.8923,17.9441,124700.0
2014-02-25 13:35:00,20.8,20.8,20.76,20.77,71700.0,17.9441,17.9441,17.9096,17.9182,71700.0
2014-02-25 13:40:00,20.78,20.78,20.76,20.77,47500.0,17.9268,17.9268,17.9096,17.9182,47500.0
2014-02-25 13:45:00,20.77,20.82,20.77,20.77,88300.0,17.9182,17.9613,17.9182,17.9182,88300.0
2014-02-25 13:50:00,20.78,20.78,20.76,20.76,36200.0,17.9268,17.9268,17.9096,17.9096,36200.0
2014-02-25 13:55:00,20.77,20.78,20.76,20.76,21600.0,17.9182,17.9268,17.9096,17.9096,21600.0
2014-02-25 14:00:00,20.76,20.78,20.73,20.73,156000.0,17.9096,17.9268,17.8837,17.8837,156000.0
2014-02-25 14:05:00,20.72,20.75,20.69,20.74,79100.0,17.8751,17.9009,17.8492,17.8923,79100.0
2014-02-25 14:10:00,20.74,20.8,20.73,20.79,70900.0,17.8923,17.9441,17.8837,17.9354,70900.0
2014-02-25 14:15:00,20.79,20.84,20.79,20.83,133400.0,17.9354,17.9786,17.9354,17.97,133400.0
2014-02-25 14:20:00,20.83,20.85,20.82,20.84,61000.0,17.97,17.9872,17.9613,17.9786,61000.0
2014-02-25 14:25:00,20.85,20.88,20.84,20.88,101400.0,17.9872,18.0131,17.9786,18.0131,101400.0
2014-02-25 14:30:00,20.88,20.88,20.84,20.85,75300.0,18.0131,18.0131,17.9786,17.9872,75300.0
2014-02-25 14:35:00,20.85,20.88,20.85,20.85,69100.0,17.9872,18.0131,17.9872,17.9872,69100.0
2014-02-25 14:40:00,20.86,20.87,20.83,20.84,87900.0,17.9958,18.0045,17.97,17.9786,87900.0
2014-02-25 14:45:00,20.84,20.84,20.8,20.81,72700.0,17.9786,17.9786,17.9441,17.9527,72700.0
2014-02-25 14:50:00,20.81,20.82,20.75,20.75,109000.0,17.9527,17.9613,17.9009,17.9009,109000.0
2014-02-25 14:55:00,20.75,20.76,20.75,20.75,34400.0,17.9009,17.9096,17.9009,17.9009,34400.0
2014-02-25 15:00:00,20.76,20.76,20.72,20.72,90100.0,17.9096,17.9096,17.8751,17.8751,90100.0
2014-02-25 15:05:00,20.73,20.73,20.7,20.72,69000.0,17.8837,17.8837,17.8578,17.8751,69000.0
2014-02-25 15:10:00,20.71,20.72,20.69,20.7,147600.0,17.8664,17.8751,17.8492,17.8578,147600.0
2014-02-25 15:15:00,20.69,20.72,20.68,20.7,103400.0,17.8492,17.8751,17.8405,17.8578,103400.0
2014-02-25 15:20:00,20.7,20.7,20.66,20.67,90600.0,17.8578,17.8578,17.8233,17.8319,90600.0
2014-02-25 15:25:00,20.68,20.68,20.62,20.62,155600.0,17.8405,17.8405,17.7888,17.7888,155600.0
2014-02-25 15:30:00,20.63,20.67,20.62,20.65,85000.0,17.7974,17.8319,17.7888,17.8147,85000.0
2014-02-25 15:35:00,20.65,20.68,20.64,20.68,96200.0,17.8147,17.8405,17.806,17.8405,96200.0
2014-02-25 15:40:00,20.68,20.68,20.65,20.67,105600.0,17.8405,17.8405,17.8147,17.8319,105600.0
2014-02-25 15:45:00,20.66,20.67,20.63,20.66,217300.0,17.8233,17.8319,17.7974,17.8233,217300.0
2014-02-25 15:50:00,20.65,20.66,20.63,20.64,188800.0,17.8147,17.8233,17.7974,17.806,188800.0
2014-02-25 15:55:00,20.65,20.68,20.64,20.67,381100.0,17.8147,17.8405,17.806,17.8319,381100.0
2014-02-26 09:30:00,20.7,20.74,20.62,20.69,142400.0,17.8578,17.8923,17.7888,17.8492,142400.0
2014-02-26 09:35:00,20.69,20.71,20.55,20.65,89900.0,17.8492,17.8664,17.7284,17.8147,89900.0
2014-02-26 09:40:00,20.65,20.73,20.62,20.62,56100.0,17.8147,17.8837,17.7888,17.7888,56100.0
2014-02-26 09:45:00,20.62,20.67,20.56,20.57,99900.0,17.7888,17.8319,17.737,17.7457,99900.0
2014-02-26 09:50:00,20.56,20.6,20.55,20.57,77600.0,17.737,17.7715,17.7284,17.7457,77600.0
2014-02-26 09:55:00,20.57,20.6,20.5,20.53,79500.0,17.7457,17.7715,17.6853,17.7111,79500.0
2014-02-26 10:00:00,20.53,20.92,20.53,20.92,489100.0,17.7111,18.0476,17.7111,18.0476,489100.0
2014-02-26 10:05:00,20.92,21.05,20.88,21.03,393900.0,18.0476,18.1597,18.0131,18.1425,393900.0
2014-02-26 10:10:00,21.03,21.18,21.03,21.18,352900.0,18.1425,18.2719,18.1425,18.2719,352900.0
2014-02-26 10:15:00,21.19,21.3,21.17,21.26,223800.0,18.2805,18.3754,18.2633,18.3409,223800.0
2014-02-26 10:20:00,21.26,21.3,21.21,21.21,236300.0,18.3409,18.3754,18.2978,18.2978,236300.0
2014-02-26 10:25:00,21.21,21.27,21.14,21.15,164200.0,18.2978,18.3495,18.2374,18.246,164200.0
2014-02-26 10:30:00,21.14,21.2,21.08,21.08,144200.0,18.2374,18.2892,18.1856,18.1856,144200.0
2014-02-26 10:35:00,21.09,21.21,21.09,21.21,100300.0,18.1943,18.2978,18.1943,18.2978,100300.0
2014-02-26 10:40:00,21.2,21.28,21.17,21.27,140700.0,18.2892,18.3582,18.2633,18.3495,140700.0
2014-02-26 10:45:00,21.26,21.27,21.23,21.27,80500.0,18.3409,18.3495,18.315,18.3495,80500.0
2014-02-26 10:50:00,21.27,21.35,21.23,21.34,159300.0,18.3495,18.4186,18.315,18.4099,159300.0
2014-02-26 10:55:00,21.34,21.41,21.32,21.38,245800.0,18.4099,18.4703,18.3927,18.4444,245800.0
2014-02-26 11:00:00,21.39,21.39,21.3,21.31,112600.0,18.4531,18.4531,18.3754,18.384,112600.0
2014-02-26 11:05:00,21.3,21.38,21.29,21.38,123700.0,18.3754,18.4444,18.3668,18.4444,123700.0
2014-02-26 11:10:00,21.38,21.44,21.35,21.44,189000.0,18.4444,18.4962,18.4186,18.4962,189000.0
2014-02-26 11:15:00,21.44,21.44,21.29,21.29,202400.0,18.4962,18.4962,18.3668,18.3668,202400.0
2014-02-26 11:20:00,21.29,21.3,21.26,21.3,148200.0,18.3668,18.3754,18.3409,18.3754,148200.0
2014-02-26 11:25:00,21.3,21.3,21.25,21.27,125200.0,18.3754,18.3754,18.3323,18.3495,125200.0
2014-02-26 11:30:00,21.26,21.34,21.25,21.34,151800.0,18.3409,18.4099,18.3323,18.4099,151800.0
2014-02-26 11:35:00,21.34,21.43,21.34,21.37,114600.0,18.4099,18.4876,18.4099,18.4358,114600.0
2014-02-26 11:40:00,21.38,21.39,21.32,21.34,61100.0,18.4444,18.4531,18.3927,18.4099,61100.0
2014-02-26 11:45:00,21.35,21.37,21.28,21.3,58900.0,18.4186,18.4358,18.3582,18.3754,58900.0
2014-02-26 11:50:00,21.29,21.32,21.26,21.28,111800.0,18.3668,18.3927,18.3409,18.3582,111800.0
2014-02-26 11:55:00,21.29,21.4,21.29,21.38,100200.0,18.3668,18.4617,18.3668,18.4444,100200.0
2014-02-26 12:00:00,21.37,21.47,21.36,21.47,228500.0,18.4358,18.5221,18.4272,18.5221,228500.0
2014-02-26 12:05:00,21.47,21.5,21.43,21.5,201200.0,18.5221,18.548,18.4876,18.548,201200.0
2014-02-26 12:10:00,21.5,21.6,21.5,21.55,266400.0,18.548,18.6342,18.548,18.5911,266400.0
2014-02-26 12:15:00,21.56,21.6,21.52,21.53,138900.0,18.5997,18.6342,18.5652,18.5738,138900.0
2014-02-26 12:20:00,21.54,21.54,21.46,21.48,161300.0,18.5825,18.5825,18.5135,18.5307,161300.0
2014-02-26 12:25:00,21.48,21.53,21.45,21.5,98100.0,18.5307,18.5738,18.5048,18.548,98100.0
2014-02-26 12:30:00,21.5,21.52,21.46,21.52,78100.0,18.548,18.5652,18.5135,18.5652,78100.0
2014-02-26 12:35:00,21.51,21.52,21.45,21.48,86900.0,18.5566,18.5652,18.5048,18.5307,86900.0
2014-02-26 12:40:00,21.47,21.49,21.43,21.47,53600.0,18.5221,18.5393,18.4876,18.5221,53600.0
2014-02-26 12:45:00,21.48,21.49,21.43,21.46,37300.0,18.5307,18.5393,18.4876,18.5135,37300.0
2014-02-26 12:50:00,21.46,21.5,21.45,21.5,49800.0,18.5135,18.548,18.5048,18.548,49800.0
2014-02-26 12:55:00,21.5,21.53,21.49,21.51,64200.0,18.548,18.5738,18.5393,18.5566,64200.0
2014-02-26 13:00:00,21.52,21.52,21.45,21.45,72200.0,18.5652,18.5652,18.5048,18.5048,72200.0
2014-02-26 13:05:00,21.46,21.52,21.46,21.47,123900.0,18.5135,18.5652,18.5135,18.5221,123900.0
2014-02-26 13:10:00,21.47,21.47,21.44,21.47,37400.0,18.5221,18.5221,18.4962,18.5221,37400.0
2014-02-26 13:15:00,21.47,21.56,21.47,21.53,120700.0,18.5221,18.5997,18.5221,18.5738,120700.0
2014-02-26 13:20:00,21.53,21.57,21.53,21.57,137700.0,18.5738,18.6083,18.5738,18.6083,137700.0
2014-02-26 13:25:00,21.56,21.6,21.53,21.6,118300.0,18.5997,18.6342,18.5738,18.6342,118300.0
2014-02-26 13:30:00,21.6,21.65,21.59,21.62,186900.0,18.6342,18.6774,18.6256,18.6515,186900.0
2014-02-26 13:35:00,21.62,21.62,21.57,21.57,114500.0,18.6515,18.6515,18.6083,18.6083,114500.0
2014-02-26 13:40:00,21.58,21.61,21.53,21.53,69100.0,18.617,18.6429,18.5738,18.5738,69100.0
2014-02-26 13:45:00,21.54,21.58,21.53,21.56,110000.0,18.5825,18.617,18.5738,18.5997,110000.0
2014-02-26 13:50:00,21.57,21.6,21.56,21.6,81600.0,18.6083,18.6342,18.5997,18.6342,81600.0
2014-02-26 13:55:00,21.6,21.6,21.53,21.54,171600.0,18.6342,18.6342,18.5738,18.5825,171600.0
2014-02-26 14:00:00,21.54,21.54,21.46,21.46,131100.0,18.5825,18.5825,18.5135,18.5135,131100.0
2014-02-26 14:05:00,21.46,21.46,21.38,21.39,165400.0,18.5135,18.5135,18.4444,18.4531,165400.0
2014-02-26 14:10:00,21.39,21.39,21.31,21.32,194600.0,18.4531,18.4531,18.384,18.3927,194600.0
2014-02-26 14:15:00,21.31,21.34,21.29,21.32,100400.0,18.384,18.4099,18.3668,18.3927,100400.0
2014-02-26 14:20:00,21.31,21.44,21.31,21.42,195400.0,18.384,18.4962,18.384,18.4789,195400.0
2014-02-26 14:25:00,21.42,21.45,21.36,21.37,210100.0,18.4789,18.5048,18.4272,18.4358,210100.0
2014-02-26 14:30:00,21.37,21.41,21.34,21.39,94100.0,18.4358,18.4703,18.4099,18.4531,94100.0
2014-02-26 14:35:00,21.39,21.41,21.38,21.41,68300.0,18.4531,18.4703,18.4444,18.4703,68300.0
2014-02-26 14:40:00,21.41,21.48,21.4,21.45,144700.0,18.4703,18.5307,18.4617,18.5048,144700.0
2014-02-26 14:45:00,21.44,21.44,21.41,21.43,85500.0,18.4962,18.4962,18.4703,18.4876,85500.0
2014-02-26 14:50:00,21.42,21.42,21.39,21.39,113200.0,18.4789,18.4789,18.4531,18.4531,113200.0
2014-02-26 14:55:00,21.39,21.43,21.39,21.41,79300.0,18.4531,18.4876,18.4531,18.4703,79300.0
2014-02-26 15:00:00,21.41,21.42,21.36,21.36,131500.0,18.4703,18.4789,18.4272,18.4272,131500.0
2014-02-26 15:05:00,21.36,21.37,21.31,21.31,54600.0,18.4272,18.4358,18.384,18.384,54600.0
2014-02-26 15:10:00,21.31,21.31,21.23,21.28,172500.0,18.384,18.384,18.315,18.3582,172500.0
2014-02-26 15:15:00,21.28,21.32,21.26,21.28,99100.0,18.3582,18.3927,18.3409,18.3582,99100.0
2014-02-26 15:20:00,21.28,21.29,21.26,21.28,116000.0,18.3582,18.3668,18.3409,18.3582,116000.0
2014-02-26 15:25:00,21.29,21.29,21.26,21.26,84100.0,18.3668,18.3668,18.3409,18.3409,84100.0
2014-02-26 15:30:00,21.26,21.31,21.26,21.3,194600.0,18.3409,18.384,18.3409,18.3754,194600.0
2014-02-26 15:35:00,21.29,21.3,21.27,21.28,175400.0,18.3668,18.3754,18.3495,18.3582,175400.0
2014-02-26 15:40:00,21.27,21.29,21.25,21.25,205400.0,18.3495,18.3668,18.3323,18.3323,205400.0
2014-02-26 15:45:00,21.26,21.26,21.21,21.21,515900.0,18.3409,18.3409,18.2978,18.2978,515900.0
2014-02-26 15:50:00,21.21,21.29,21.21,21.25,372900.0,18.2978,18.3668,18.2978,18.3323,372900.0
2014-02-26 15:55:00,21.25,21.26,21.22,21.24,421300.0,18.3323,18.3409,18.3064,18.3237,421300.0
2014-02-27 09:30:00,21.24,21.31,21.15,21.15,347900.0,18.3237,18.384,18.246,18.246,347900.0
2014-02-27 09:35:00,21.17,21.18,20.92,20.95,302800.0,18.2633,18.2719,18.0476,18.0735,302800.0
2014-02-27 09:40:00,20.96,21.11,20.95,21.06,177400.0,18.0821,18.2115,18.0735,18.1684,177400.0
2014-02-27 09:45:00,21.06,21.08,21.02,21.04,154100.0,18.1684,18.1856,18.1339,18.1511,154100.0
2014-02-27 09:50:00,21.04,21.04,20.9,20.9,200200.0,18.1511,18.1511,18.0303,18.0303,200200.0
2014-02-27 09:55:00,20.9,21.07,20.9,21.06,243500.0,18.0303,18.177,18.0303,18.1684,243500.0
2014-02-27 10:00:00,21.07,21.11,21.05,21.1,250500.0,18.177,18.2115,18.1597,18.2029,250500.0
2014-02-27 10:05:00,21.09,21.11,20.99,21.0,166000.0,18.1943,18.2115,18.108,18.1166,166000.0
2014-02-27 10:10:00,21.0,21.02,20.92,20.94,273400.0,18.1166,18.1339,18.0476,18.0648,273400.0
2014-02-27 10:15:00,20.94,21.04,20.93,20.97,101700.0,18.0648,18.1511,18.0562,18.0907,101700.0
2014-02-27 10:20:00,20.98,21.05,20.98,21.05,56800.0,18.0994,18.1597,18.0994,18.1597,56800.0
2014-02-27 10:25:00,21.06,21.11,21.05,21.09,225900.0,18.1684,18.2115,18.1597,18.1943,225900.0
2014-02-27 10:30:00,21.1,21.15,21.09,21.14,156300.0,18.2029,18.246,18.1943,18.2374,156300.0
2014-02-27 10:35:00,21.13,21.16,21.12,21.15,68900.0,18.2288,18.2546,18.2201,18.246,68900.0
2014-02-27 10:40:00,21.15,21.15,21.07,21.11,110100.0,18.246,18.246,18.177,18.2115,110100.0
2014-02-27 10:45:00,21.1,21.11,21.07,21.09,73500.0,18.2029,18.2115,18.177,18.1943,73500.0
2014-02-27 10:50:00,21.09,21.14,21.08,21.12,166000.0,18.1943,18.2374,18.1856,18.2201,166000.0
2014-02-27 10:55:00,21.11,21.21,21.11,21.16,205900.0,18.2115,18.2978,18.2115,18.2546,205900.0
2014-02-27 11:00:00,21.16,21.26,21.16,21.23,182200.0,18.2546,18.3409,18.2546,18.315,182200.0
2014-02-27 11:05:00,21.23,21.24,21.19,21.21,94000.0,18.315,18.3237,18.2805,18.2978,94000.0
2014-02-27 11:10:00,21.21,21.28,21.2,21.27,98900.0,18.2978,18.3582,18.2892,18.3495,98900.0
2014-02-27 11:15:00,21.28,21.28,21.23,21.24,55400.0,18.3582,18.3582,18.315,18.3237,55400.0
2014-02-27 11:20:00,21.24,21.27,21.23,21.27,42000.0,18.3237,18.3495,18.315,18.3495,42000.0
2014-02-27 11:25:00,21.27,21.27,21.25,21.26,47000.0,18.3495,18.3495,18.3323,18.3409,47000.0
2014-02-27 11:30:00,21.26,21.3,21.25,21.3,83200.0,18.3409,18.3754,18.3323,18.3754,83200.0
2014-02-27 11:35:00,21.29,21.3,21.27,21.3,144400.0,18.3668,18.3754,18.3495,18.3754,144400.0
2014-02-27 11:40:00,21.3,21.3,21.24,21.24,72000.0,18.3754,18.3754,18.3237,18.3237,72000.0
2014-02-27 11:45:00,21.23,21.24,21.13,21.14,81100.0,18.315,18.3237,18.2288,18.2374,81100.0
2014-02-27 11:50:00,21.15,21.2,21.15,21.17,46200.0,18.246,18.2892,18.246,18.2633,46200.0
2014-02-27 11:55:00,21.17,21.17,21.13,21.14,130900.0,18.2633,18.2633,18.2288,18.2374,130900.0
2014-02-27 12:00:00,21.14,21.16,21.14,21.15,48900.0,18.2374,18.2546,18.2374,18.246,48900.0
2014-02-27 12:05:00,21.14,21.15,21.09,21.1,148700.0,18.2374,18.246,18.1943,18.2029,148700.0
2014-02-27 12:10:00,21.1,21.14,21.1,21.14,33800.0,18.2029,18.2374,18.2029,18.2374,33800.0
2014-02-27 12:15:00,21.14,21.17,21.14,21.15,50500.0,18.2374,18.2633,18.2374,18.246,50500.0
2014-02-27 12:20:00,21.15,21.17,21.12,21.13,34600.0,18.246,18.2633,18.2201,18.2288,34600.0
2014-02-27 12:25:00,21.14,21.15,21.1,21.15,49500.0,18.2374,18.246,18.2029,18.246,49500.0
2014-02-27 12:30:00,21.15,21.16,21.11,21.14,49600.0,18.246,18.2546,18.2115,18.2374,49600.0
2014-02-27 12:35:00,21.14,21.15,21.11,21.12,43400.0,18.2374,18.246,18.2115,18.2201,43400.0
2014-02-27 12:40:00,21.13,21.16,21.13,21.14,35400.0,18.2288,18.2546,18.2288,18.2374,35400.0
2014-02-27 12:45:00,21.13,21.14,21.12,21.14,17100.0,18.2288,18.2374,18.2201,18.2374,17100.0
2014-02-27 12:50:00,21.14,21.14,21.11,21.13,27700.0,18.2374,18.2374,18.2115,18.2288,27700.0
2014-02-27 12:55:00,21.14,21.16,21.12,21.15,25000.0,18.2374,18.2546,18.2201,18.246,25000.0
2014-02-27 13:00:00,21.15,21.17,21.13,21.15,41500.0,18.246,18.2633,18.2288,18.246,41500.0
2014-02-27 13:05:00,21.16,21.18,21.15,21.18,50900.0,18.2546,18.2719,18.246,18.2719,50900.0
2014-02-27 13:10:00,21.18,21.21,21.17,21.2,68500.0,18.2719,18.2978,18.2633,18.2892,68500.0
2014-02-27 13:15:00,21.2,21.21,21.18,21.18,36900.0,18.2892,18.2978,18.2719,18.2719,36900.0
2014-02-27 13:20:00,21.18,21.23,21.18,21.22,27900.0,18.2719,18.315,18.2719,18.3064,27900.0
2014-02-27 13:25:00,21.23,21.27,21.22,21.24,93400.0,18.315,18.3495,18.3064,18.3237,93400.0
2014-02-27 13:30:00,21.24,21.25,21.22,21.22,47500.0,18.3237,18.3323,18.3064,18.3064,47500.0
2014-02-27 13:35:00,21.22,21.26,21.22,21.24,66200.0,18.3064,18.3409,18.3064,18.3237,66200.0
2014-02-27 13:40:00,21.24,21.25,21.21,21.21,114500.0,18.3237,18.3323,18.2978,18.2978,114500.0
2014-02-27 13:45:00,21.21,21.21,21.19,21.2,51400.0,18.2978,18.2978,18.2805,18.2892,51400.0
2014-02-27 13:50:00,21.19,21.22,21.19,21.21,32100.0,18.2805,18.3064,18.2805,18.2978,32100.0
2014-02-27 13:55:00,21.21,21.23,21.2,21.2,57500.0,18.2978,18.315,18.2892,18.2892,57500.0
2014-02-27 14:00:00,21.2,21.2,21.17,21.17,47400.0,18.2892,18.2892,18.2633,18.2633,47400.0
2014-02-27 14:05:00,21.18,21.18,21.14,21.14,47300.0,18.2719,18.2719,18.2374,18.2374,47300.0
2014-02-27 14:10:00,21.14,21.16,21.14,21.15,19900.0,18.2374,18.2546,18.2374,18.246,19900.0
2014-02-27 14:15:00,21.16,21.2,21.16,21.18,35000.0,18.2546,18.2892,18.2546,18.2719,35000.0
2014-02-27 14:20:00,21.18,21.19,21.16,21.16,38300.0,18.2719,18.2805,18.2546,18.2546,38300.0
2014-02-27 14:25:00,21.16,21.16,21.1,21.11,93000.0,18.2546,18.2546,18.2029,18.2115,93000.0
2014-02-27 14:30:00,21.11,21.19,21.1,21.19,52200.0,18.2115,18.2805,18.2029,18.2805,52200.0
2014-02-27 14:35:00,21.19,21.22,21.18,21.2,106500.0,18.2805,18.3064,18.2719,18.2892,106500.0
2014-02-27 14:40:00,21.2,21.21,21.16,21.16,53200.0,18.2892,18.2978,18.2546,18.2546,53200.0
2014-02-27 14:45:00,21.17,21.21,21.17,21.21,61900.0,18.2633,18.2978,18.2633,18.2978,61900.0
2014-02-27 14:50:00,21.21,21.21,21.17,21.17,154400.0,18.2978,18.2978,18.2633,18.2633,154400.0
2014-02-27 14:55:00,21.17,21.2,21.17,21.18,46500.0,18.2633,18.2892,18.2633,18.2719,46500.0
2014-02-27 15:00:00,21.18,21.19,21.14,21.18,70200.0,18.2719,18.2805,18.2374,18.2719,70200.0
2014-02-27 15:05:00,21.18,21.22,21.18,21.22,64700.0,18.2719,18.3064,18.2719,18.3064,64700.0
2014-02-27 15:10:00,21.21,21.22,21.19,21.21,69000.0,18.2978,18.3064,18.2805,18.2978,69000.0
2014-02-27 15:15:00,21.21,21.25,21.21,21.23,37500.0,18.2978,18.3323,18.2978,18.315,37500.0
2014-02-27 15:20:00,21.24,21.25,21.22,21.24,183000.0,18.3237,18.3323,18.3064,18.3237,183000.0
2014-02-27 15:25:00,21.24,21.29,21.23,21.29,76000.0,18.3237,18.3668,18.315,18.3668,76000.0
2014-02-27 15:30:00,21.28,21.31,21.28,21.3,82000.0,18.3582,18.384,18.3582,18.3754,82000.0
2014-02-27 15:35:00,21.3,21.31,21.28,21.28,101900.0,18.3754,18.384,18.3582,18.3582,101900.0
2014-02-27 15:40:00,21.29,21.29,21.26,21.29,126900.0,18.3668,18.3668,18.3409,18.3668,126900.0
2014-02-27 15:45:00,21.28,21.29,21.21,21.22,340300.0,18.3582,18.3668,18.2978,18.3064,340300.0
2014-02-27 15:50:00,21.23,21.23,21.2,21.21,197400.0,18.315,18.315,18.2892,18.2978,197400.0
2014-02-27 15:55:00,21.21,21.29,21.21,21.28,695900.0,18.2978,18.3668,18.2978,18.3582,695900.0
2014-02-28 09:30:00,21.28,21.29,21.07,21.13,160800.0,18.3582,18.3668,18.177,18.2288,160800.0
2014-02-28 09:35:00,21.14,21.18,21.03,21.09,167500.0,18.2374,18.2719,18.1425,18.1943,167500.0
2014-02-28 09:40:00,21.09,21.21,21.09,21.2,93200.0,18.1943,18.2978,18.1943,18.2892,93200.0
2014-02-28 09:45:00,21.2,21.23,21.09,21.1,157900.0,18.2892,18.315,18.1943,18.2029,157900.0
2014-02-28 09:50:00,21.11,21.16,21.11,21.15,78900.0,18.2115,18.2546,18.2115,18.246,78900.0
2014-02-28 09:55:00,21.15,21.24,21.14,21.2,94500.0,18.246,18.3237,18.2374,18.2892,94500.0
2014-02-28 10:00:00,21.2,21.24,21.13,21.17,144300.0,18.2892,18.3237,18.2288,18.2633,144300.0
2014-02-28 10:05:00,21.17,21.17,21.09,21.1,111000.0,18.2633,18.2633,18.1943,18.2029,111000.0
2014-02-28 10:10:00,21.1,21.1,21.0,21.09,311400.0,18.2029,18.2029,18.1166,18.1943,311400.0
2014-02-28 10:15:00,21.09,21.13,21.06,21.09,70200.0,18.1943,18.2288,18.1684,18.1943,70200.0
2014-02-28 10:20:00,21.09,21.11,21.04,21.08,182200.0,18.1943,18.2115,18.1511,18.1856,182200.0
2014-02-28 10:25:00,21.08,21.15,21.07,21.13,107500.0,18.1856,18.246,18.177,18.2288,107500.0
2014-02-28 10:30:00,21.14,21.19,21.13,21.14,267800.0,18.2374,18.2805,18.2288,18.2374,267800.0
2014-02-28 10:35:00,21.14,21.18,21.11,21.12,101300.0,18.2374,18.2719,18.2115,18.2201,101300.0
2014-02-28 10:40:00,21.12,21.14,21.07,21.08,46200.0,18.2201,18.2374,18.177,18.1856,46200.0
2014-02-28 10:45:00,21.09,21.12,21.07,21.12,91900.0,18.1943,18.2201,18.177,18.2201,91900.0
2014-02-28 10:50:00,21.12,21.15,21.05,21.06,245700.0,18.2201,18.246,18.1597,18.1684,245700.0
2014-02-28 10:55:00,21.05,21.1,21.04,21.1,250500.0,18.1597,18.2029,18.1511,18.2029,250500.0
2014-02-28 11:00:00,21.11,21.12,21.07,21.08,69300.0,18.2115,18.2201,18.177,18.1856,69300.0
2014-02-28 11:05:00,21.08,21.09,21.02,21.03,130900.0,18.1856,18.1943,18.1339,18.1425,130900.0
2014-02-28 11:10:00,21.03,21.09,21.02,21.04,110900.0,18.1425,18.1943,18.1339,18.1511,110900.0
2014-02-28 11:15:00,21.05,21.07,21.0,21.03,211800.0,18.1597,18.177,18.1166,18.1425,211800.0
2014-02-28 11:20:00,21.03,21.06,21.02,21.04,62300.0,18.1425,18.1684,18.1339,18.1511,62300.0
2014-02-28 11:25:00,21.04,21.08,21.03,21.04,93400.0,18.1511,18.1856,18.1425,18.1511,93400.0
2014-02-28 11:30:00,21.04,21.05,21.03,21.04,55800.0,18.1511,18.1597,18.1425,18.1511,55800.0
2014-02-28 11:35:00,21.04,21.08,21.04,21.05,78500.0,18.1511,18.1856,18.1511,18.1597,78500.0
2014-02-28 11:40:00,21.05,21.09,20.96,20.98,192800.0,18.1597,18.1943,18.0821,18.0994,192800.0
2014-02-28 11:45:00,20.99,21.04,20.98,21.02,62200.0,18.108,18.1511,18.0994,18.1339,62200.0
2014-02-28 11:50:00,21.02,21.08,21.01,21.07,121800.0,18.1339,18.1856,18.1252,18.177,121800.0
2014-02-28 11:55:00,21.08,21.09,21.05,21.05,40200.0,18.1856,18.1943,18.1597,18.1597,40200.0
2014-02-28 12:00:00,21.05,21.05,21.0,21.02,49800.0,18.1597,18.1597,18.1166,18.1339,49800.0
2014-02-28 12:05:00,21.03,21.03,20.94,20.94,87000.0,18.1425,18.1425,18.0648,18.0648,87000.0
2014-02-28 12:10:00,20.95,20.96,20.91,20.92,55200.0,18.0735,18.0821,18.039,18.0476,55200.0
2014-02-28 12:15:00,20.92,20.94,20.91,20.94,48700.0,18.0476,18.0648,18.039,18.0648,48700.0
2014-02-28 12:20:00,20.94,20.96,20.92,20.95,39700.0,18.0648,18.0821,18.0476,18.0735,39700.0
2014-02-28 12:25:00,20.94,20.98,20.94,20.96,43400.0,18.0648,18.0994,18.0648,18.0821,43400.0
2014-02-28 12:30:00,20.96,20.97,20.95,20.96,27500.0,18.0821,18.0907,18.0735,18.0821,27500.0
2014-02-28 12:35:00,20.96,20.99,20.96,20.96,46900.0,18.0821,18.108,18.0821,18.0821,46900.0
2014-02-28 12:40:00,20.96,21.02,20.96,21.02,31500.0,18.0821,18.1339,18.0821,18.1339,31500.0
2014-02-28 12:45:00,21.02,21.02,20.99,20.99,83100.0,18.1339,18.1339,18.108,18.108,83100.0
2014-02-28 12:50:00,21.0,21.01,20.89,20.89,224700.0,18.1166,18.1252,18.0217,18.0217,224700.0
2014-02-28 12:55:00,20.89,20.92,20.89,20.92,42500.0,18.0217,18.0476,18.0217,18.0476,42500.0
2014-02-28 13:00:00,20.92,20.93,20.89,20.89,123100.0,18.0476,18.0562,18.0217,18.0217,123100.0
2014-02-28 13:05:00,20.9,20.9,20.85,20.88,58100.0,18.0303,18.0303,17.9872,18.0131,58100.0
2014-02-28 13:10:00,20.88,20.93,20.88,20.91,57400.0,18.0131,18.0562,18.0131,18.039,57400.0
2014-02-28 13:15:00,20.91,20.94,20.91,20.93,93500.0,18.039,18.0648,18.039,18.0562,93500.0
2014-02-28 13:20:00,20.94,20.95,20.91,20.92,105200.0,18.0648,18.0735,18.039,18.0476,105200.0
2014-02-28 13:25:00,20.92,20.97,20.92,20.97,18200.0,18.0476,18.0907,18.0476,18.0907,18200.0
2014-02-28 13:30:00,20.96,20.99,20.95,20.97,65900.0,18.0821,18.108,18.0735,18.0907,65900.0
2014-02-28 13:35:00,20.96,20.98,20.95,20.98,67300.0,18.0821,18.0994,18.0735,18.0994,67300.0
2014-02-28 13:40:00,20.98,21.02,20.98,21.0,93100.0,18.0994,18.1339,18.0994,18.1166,93100.0
2014-02-28 13:45:00,21.0,21.04,20.99,21.04,68400.0,18.1166,18.1511,18.108,18.1511,68400.0
2014-02-28 13:50:00,21.03,21.04,21.02,21.03,32800.0,18.1425,18.1511,18.1339,18.1425,32800.0
2014-02-28 13:55:00,21.04,21.07,21.02,21.03,108100.0,18.1511,18.177,18.1339,18.1425,108100.0
2014-02-28 14:00:00,21.02,21.05,20.99,21.04,139000.0,18.1339,18.1597,18.108,18.1511,139000.0
2014-02-28 14:05:00,21.04,21.04,21.0,21.02,76800.0,18.1511,18.1511,18.1166,18.1339,76800.0
2014-02-28 14:10:00,21.02,21.08,21.02,21.07,51700.0,18.1339,18.1856,18.1339,18.177,51700.0
2014-02-28 14:15:00,21.07,21.11,21.07,21.09,44000.0,18.177,18.2115,18.177,18.1943,44000.0
2014-02-28 14:20:00,21.09,21.09,21.05,21.05,70300.0,18.1943,18.1943,18.1597,18.1597,70300.0
2014-02-28 14:25:00,21.05,21.05,21.01,21.04,192800.0,18.1597,18.1597,18.1252,18.1511,192800.0
2014-02-28 14:30:00,21.03,21.04,21.02,21.04,47800.0,18.1425,18.1511,18.1339,18.1511,47800.0
2014-02-28 14:35:00,21.03,21.04,21.01,21.01,45900.0,18.1425,18.1511,18.1252,18.1252,45900.0
2014-02-28 14:40:00,21.0,21.01,20.94,20.94,209200.0,18.1166,18.1252,18.0648,18.0648,209200.0
2014-02-28 14:45:00,20.94,20.94,20.86,20.89,107600.0,18.0648,18.0648,17.9958,18.0217,107600.0
2014-02-28 14:50:00,20.89,20.92,20.86,20.91,133100.0,18.0217,18.0476,17.9958,18.039,133100.0
2014-02-28 14:55:00,20.91,20.92,20.89,20.9,55200.0,18.039,18.0476,18.0217,18.0303,55200.0
2014-02-28 15:00:00,20.9,20.9,20.82,20.86,150500.0,18.0303,18.0303,17.9613,17.9958,150500.0
2014-02-28 15:05:00,20.86,20.87,20.79,20.79,122400.0,17.9958,18.0045,17.9354,17.9354,122400.0
2014-02-28 15:10:00,20.79,20.81,20.76,20.81,181300.0,17.9354,17.9527,17.9096,17.9527,181300.0
2014-02-28 15:15:00,20.81,20.89,20.8,20.89,122000.0,17.9527,18.0217,17.9441,18.0217,122000.0
2014-02-28 15:20:00,20.88,20.93,20.88,20.89,100000.0,18.0131,18.0562,18.0131,18.0217,100000.0
2014-02-28 15:25:00,20.89,20.91,20.88,20.89,96900.0,18.0217,18.039,18.0131,18.0217,96900.0
2014-02-28 15:30:00,20.89,20.96,20.89,20.95,129800.0,18.0217,18.0821,18.0217,18.0735,129800.0
2014-02-28 15:35:00,20.96,20.98,20.94,20.96,196700.0,18.0821,18.0994,18.0648,18.0821,196700.0
2014-02-28 15:40:00,20.97,21.01,20.95,20.99,248700.0,18.0907,18.1252,18.0735,18.108,248700.0
2014-02-28 15:45:00,20.99,21.0,20.95,20.98,337200.0,18.108,18.1166,18.0735,18.0994,337200.0
2014-02-28 15:50:00,20.99,21.0,20.93,20.99,347000.0,18.108,18.1166,18.0562,18.108,347000.0
2014-02-28 15:55:00,20.99,21.03,20.97,21.0,384200.0,18.108,18.1425,18.0907,18.1166,384200.0
2014-03-03 09:30:00,20.77,20.82,20.59,20.76,155800.0,17.9182,17.9613,17.7629,17.9096,155800.0
2014-03-03 09:35:00,20.76,20.9,20.73,20.88,107800.0,17.9096,18.0303,17.8837,18.0131,107800.0
2014-03-03 09:40:00,20.89,20.9,20.79,20.83,174700.0,18.0217,18.0303,17.9354,17.97,174700.0
2014-03-03 09:45:00,20.83,20.86,20.64,20.71,124400.0,17.97,17.9958,17.806,17.8664,124400.0
2014-03-03 09:50:00,20.71,20.78,20.67,20.76,73900.0,17.8664,17.9268,17.8319,17.9096,73900.0
2014-03-03 09:55:00,20.76,20.81,20.71,20.78,53800.0,17.9096,17.9527,17.8664,17.9268,53800.0
2014-03-03 10:00:00,20.78,20.86,20.71,20.74,74700.0,17.9268,17.9958,17.8664,17.8923,74700.0
2014-03-03 10:05:00,20.73,20.82,20.73,20.77,98500.0,17.8837,17.9613,17.8837,17.9182,98500.0
2014-03-03 10:10:00,20.77,20.77,20.69,20.74,68600.0,17.9182,17.9182,17.8492,17.8923,68600.0
2014-03-03 10:15:00,20.74,20.76,20.69,20.76,66200.0,17.8923,17.9096,17.8492,17.9096,66200.0
2014-03-03 10:20:00,20.75,20.78,20.71,20.72,51600.0,17.9009,17.9268,17.8664,17.8751,51600.0
2014-03-03 10:25:00,20.71,20.79,20.7,20.75,93100.0,17.8664,17.9354,17.8578,17.9009,93100.0
2014-03-03 10:30:00,20.76,20.79,20.73,20.73,59600.0,17.9096,17.9354,17.8837,17.8837,59600.0
2014-03-03 10:35:00,20.72,20.75,20.7,20.75,42200.0,17.8751,17.9009,17.8578,17.9009,42200.0
2014-03-03 10:40:00,20.76,20.76,20.68,20.72,75700.0,17.9096,17.9096,17.8405,17.8751,75700.0
2014-03-03 10:45:00,20.71,20.72,20.64,20.66,68900.0,17.8664,17.8751,17.806,17.8233,68900.0
2014-03-03 10:50:00,20.67,20.71,20.66,20.67,38100.0,17.8319,17.8664,17.8233,17.8319,38100.0
2014-03-03 10:55:00,20.67,20.69,20.62,20.64,68000.0,17.8319,17.8492,17.7888,17.806,68000.0
2014-03-03 11:00:00,20.65,20.67,20.62,20.63,52600.0,17.8147,17.8319,17.7888,17.7974,52600.0
2014-03-03 11:05:00,20.63,20.63,20.51,20.53,166200.0,17.7974,17.7974,17.6939,17.7111,166200.0
2014-03-03 11:10:00,20.54,20.6,20.54,20.6,44800.0,17.7198,17.7715,17.7198,17.7715,44800.0
2014-03-03 11:15:00,20.59,20.65,20.59,20.65,58700.0,17.7629,17.8147,17.7629,17.8147,58700.0
2014-03-03 11:20:00,20.65,20.71,20.65,20.69,108600.0,17.8147,17.8664,17.8147,17.8492,108600.0
2014-03-03 11:25:00,20.7,20.72,20.67,20.67,100000.0,17.8578,17.8751,17.8319,17.8319,100000.0
2014-03-03 11:30:00,20.67,20.69,20.64,20.66,46200.0,17.8319,17.8492,17.806,17.8233,46200.0
2014-03-03 11:35:00,20.67,20.7,20.64,20.64,110900.0,17.8319,17.8578,17.806,17.806,110900.0
2014-03-03 11:40:00,20.64,20.7,20.64,20.65,85500.0,17.806,17.8578,17.806,17.8147,85500.0
2014-03-03 11:45:00,20.65,20.65,20.6,20.65,58800.0,17.8147,17.8147,17.7715,17.8147,58800.0
2014-03-03 11:50:00,20.64,20.66,20.63,20.64,25200.0,17.806,17.8233,17.7974,17.806,25200.0
2014-03-03 11:55:00,20.64,20.64,20.56,20.56,54000.0,17.806,17.806,17.737,17.737,54000.0
2014-03-03 12:00:00,20.56,20.58,20.53,20.56,76600.0,17.737,17.7543,17.7111,17.737,76600.0
2014-03-03 12:05:00,20.55,20.61,20.55,20.61,62400.0,17.7284,17.7802,17.7284,17.7802,62400.0
2014-03-03 12:10:00,20.61,20.7,20.57,20.68,91800.0,17.7802,17.8578,17.7457,17.8405,91800.0
2014-03-03 12:15:00,20.67,20.67,20.62,20.64,55700.0,17.8319,17.8319,17.7888,17.806,55700.0
2014-03-03 12:20:00,20.64,20.73,20.64,20.73,64900.0,17.806,17.8837,17.806,17.8837,64900.0
2014-03-03 12:25:00,20.74,20.74,20.7,20.7,80600.0,17.8923,17.8923,17.8578,17.8578,80600.0
2014-03-03 12:30:00,20.71,20.73,20.69,20.7,71400.0,17.8664,17.8837,17.8492,17.8578,71400.0
2014-03-03 12:35:00,20.71,20.74,20.71,20.73,34400.0,17.8664,17.8923,17.8664,17.8837,34400.0
2014-03-03 12:40:00,20.72,20.73,20.7,20.71,22000.0,17.8751,17.8837,17.8578,17.8664,22000.0
2014-03-03 12:45:00,20.71,20.73,20.7,20.73,87500.0,17.8664,17.8837,17.8578,17.8837,87500.0
2014-03-03 12:50:00,20.72,20.73,20.7,20.7,28800.0,17.8751,17.8837,17.8578,17.8578,28800.0
2014-03-03 12:55:00,20.7,20.76,20.69,20.76,80600.0,17.8578,17.9096,17.8492,17.9096,80600.0
2014-03-03 13:00:00,20.76,20.82,20.76,20.79,120900.0,17.9096,17.9613,17.9096,17.9354,120900.0
2014-03-03 13:05:00,20.79,20.82,20.79,20.8,19100.0,17.9354,17.9613,17.9354,17.9441,19100.0
2014-03-03 13:10:00,20.8,20.82,20.79,20.8,59600.0,17.9441,17.9613,17.9354,17.9441,59600.0
2014-03-03 13:15:00,20.8,20.84,20.8,20.82,71400.0,17.9441,17.9786,17.9441,17.9613,71400.0
2014-03-03 13:20:00,20.82,20.85,20.82,20.84,28500.0,17.9613,17.9872,17.9613,17.9786,28500.0
2014-03-03 13:25:00,20.84,20.86,20.81,20.81,79400.0,17.9786,17.9958,17.9527,17.9527,79400.0
2014-03-03 13:30:00,20.8,20.8,20.78,20.79,87400.0,17.9441,17.9441,17.9268,17.9354,87400.0
2014-03-03 13:35:00,20.79,20.8,20.76,20.77,54700.0,17.9354,17.9441,17.9096,17.9182,54700.0
2014-03-03 13:40:00,20.77,20.78,20.76,20.77,28100.0,17.9182,17.9268,17.9096,17.9182,28100.0
2014-03-03 13:45:00,20.77,20.78,20.76,20.78,47700.0,17.9182,17.9268,17.9096,17.9268,47700.0
2014-03-03 13:50:00,20.77,20.81,20.77,20.8,68000.0,17.9182,17.9527,17.9182,17.9441,68000.0
2014-03-03 13:55:00,20.81,20.86,20.8,20.84,106700.0,17.9527,17.9958,17.9441,17.9786,106700.0
2014-03-03 14:00:00,20.85,20.86,20.82,20.82,32200.0,17.9872,17.9958,17.9613,17.9613,32200.0
2014-03-03 14:05:00,20.82,20.82,20.8,20.81,34400.0,17.9613,17.9613,17.9441,17.9527,34400.0
2014-03-03 14:10:00,20.82,20.82,20.8,20.82,125200.0,17.9613,17.9613,17.9441,17.9613,125200.0
2014-03-03 14:15:00,20.82,20.83,20.8,20.8,44100.0,17.9613,17.97,17.9441,17.9441,44100.0
2014-03-03 14:20:00,20.8,20.81,20.79,20.8,53900.0,17.9441,17.9527,17.9354,17.9441,53900.0
2014-03-03 14:25:00,20.8,20.8,20.71,20.71,73800.0,17.9441,17.9441,17.8664,17.8664,73800.0
2014-03-03 14:30:00,20.71,20.73,20.68,20.73,70900.0,17.8664,17.8837,17.8405,17.8837,70900.0
2014-03-03 14:35:00,20.73,20.76,20.73,20.76,38100.0,17.8837,17.9096,17.8837,17.9096,38100.0
2014-03-03 14:40:00,20.76,20.77,20.75,20.77,26500.0,17.9096,17.9182,17.9009,17.9182,26500.0
2014-03-03 14:45:00,20.77,20.84,20.77,20.84,63300.0,17.9182,17.9786,17.9182,17.9786,63300.0
2014-03-03 14:50:00,20.83,20.87,20.83,20.86,36600.0,17.97,18.0045,17.97,17.9958,36600.0
2014-03-03 14:55:00,20.86,20.86,20.82,20.83,47100.0,17.9958,17.9958,17.9613,17.97,47100.0
2014-03-03 15:00:00,20.82,20.83,20.78,20.8,63700.0,17.9613,17.97,17.9268,17.9441,63700.0
2014-03-03 15:05:00,20.8,20.81,20.77,20.8,69000.0,17.9441,17.9527,17.9182,17.9441,69000.0
2014-03-03 15:10:00,20.79,20.8,20.77,20.79,70600.0,17.9354,17.9441,17.9182,17.9354,70600.0
2014-03-03 15:15:00,20.79,20.8,20.76,20.8,46100.0,17.9354,17.9441,17.9096,17.9441,46100.0
2014-03-03 15:20:00,20.79,20.8,20.77,20.79,57400.0,17.9354,17.9441,17.9182,17.9354,57400.0
2014-03-03 15:25:00,20.79,20.81,20.76,20.8,103600.0,17.9354,17.9527,17.9096,17.9441,103600.0
2014-03-03 15:30:00,20.8,20.8,20.76,20.77,158200.0,17.9441,17.9441,17.9096,17.9182,158200.0
2014-03-03 15:35:00,20.77,20.81,20.76,20.81,92800.0,17.9182,17.9527,17.9096,17.9527,92800.0
2014-03-03 15:40:00,20.81,20.83,20.79,20.82,134200.0,17.9527,17.97,17.9354,17.9613,134200.0
2014-03-03 15:45:00,20.81,20.82,20.77,20.78,183800.0,17.9527,17.9613,17.9182,17.9268,183800.0
2014-03-03 15:50:00,20.79,20.82,20.77,20.81,184600.0,17.9354,17.9613,17.9182,17.9527,184600.0
2014-03-03 15:55:00,20.81,20.82,20.78,20.82,218400.0,17.9527,17.9613,17.9268,17.9613,218400.0
2014-03-04 09:30:00,21.39,21.41,21.17,21.22,277300.0,18.4531,18.4703,18.2633,18.3064,277300.0
2014-03-04 09:35:00,21.23,21.26,21.11,21.11,215100.0,18.315,18.3409,18.2115,18.2115,215100.0
2014-03-04 09:40:00,21.11,21.16,21.09,21.11,178800.0,18.2115,18.2546,18.1943,18.2115,178800.0
2014-03-04 09:45:00,21.11,21.13,21.0,21.01,221500.0,18.2115,18.2288,18.1166,18.1252,221500.0
2014-03-04 09:50:00,21.02,21.05,20.96,21.02,243500.0,18.1339,18.1597,18.0821,18.1339,243500.0
2014-03-04 09:55:00,21.02,21.16,21.0,21.13,474200.0,18.1339,18.2546,18.1166,18.2288,474200.0
2014-03-04 10:00:00,21.13,21.14,21.03,21.04,151600.0,18.2288,18.2374,18.1425,18.1511,151600.0
2014-03-04 10:05:00,21.05,21.13,21.05,21.09,249100.0,18.1597,18.2288,18.1597,18.1943,249100.0
2014-03-04 10:10:00,21.09,21.09,21.04,21.07,127400.0,18.1943,18.1943,18.1511,18.177,127400.0
2014-03-04 10:15:00,21.07,21.08,20.97,20.97,155600.0,18.177,18.1856,18.0907,18.0907,155600.0
2014-03-04 10:20:00,20.98,21.0,20.87,20.88,186200.0,18.0994,18.1166,18.0045,18.0131,186200.0
2014-03-04 10:25:00,20.88,20.96,20.87,20.96,117800.0,18.0131,18.0821,18.0045,18.0821,117800.0
2014-03-04 10:30:00,20.96,21.0,20.95,21.0,70800.0,18.0821,18.1166,18.0735,18.1166,70800.0
2014-03-04 10:35:00,21.0,21.03,20.96,20.97,155900.0,18.1166,18.1425,18.0821,18.0907,155900.0
2014-03-04 10:40:00,20.97,20.99,20.94,20.97,130300.0,18.0907,18.108,18.0648,18.0907,130300.0
2014-03-04 10:45:00,20.98,21.02,20.92,20.93,107500.0,18.0994,18.1339,18.0476,18.0562,107500.0
2014-03-04 10:50:00,20.94,21.01,20.93,20.98,86400.0,18.0648,18.1252,18.0562,18.0994,86400.0
2014-03-04 10:55:00,20.97,20.98,20.91,20.93,154000.0,18.0907,18.0994,18.039,18.0562,154000.0
2014-03-04 11:00:00,20.92,20.95,20.92,20.95,105000.0,18.0476,18.0735,18.0476,18.0735,105000.0
2014-03-04 11:05:00,20.95,20.96,20.93,20.95,104100.0,18.0735,18.0821,18.0562,18.0735,104100.0
2014-03-04 11:10:00,20.96,20.96,20.93,20.95,99300.0,18.0821,18.0821,18.0562,18.0735,99300.0
2014-03-04 11:15:00,20.95,20.96,20.92,20.92,78400.0,18.0735,18.0821,18.0476,18.0476,78400.0
2014-03-04 11:20:00,20.92,20.93,20.89,20.89,51700.0,18.0476,18.0562,18.0217,18.0217,51700.0
2014-03-04 11:25:00,20.89,20.91,20.85,20.86,140700.0,18.0217,18.039,17.9872,17.9958,140700.0
2014-03-04 11:30:00,20.86,20.86,20.78,20.78,208300.0,17.9958,17.9958,17.9268,17.9268,208300.0
2014-03-04 11:35:00,20.79,20.88,20.79,20.85,81300.0,17.9354,18.0131,17.9354,17.9872,81300.0
2014-03-04 11:40:00,20.84,20.86,20.84,20.85,45100.0,17.9786,17.9958,17.9786,17.9872,45100.0
2014-03-04 11:45:00,20.86,20.86,20.79,20.79,75400.0,17.9958,17.9958,17.9354,17.9354,75400.0
2014-03-04 11:50:00,20.79,20.8,20.78,20.8,49400.0,17.9354,17.9441,17.9268,17.9441,49400.0
2014-03-04 11:55:00,20.8,20.81,20.78,20.8,86400.0,17.9441,17.9527,17.9268,17.9441,86400.0
2014-03-04 12:00:00,20.8,20.8,20.79,20.8,127400.0,17.9441,17.9441,17.9354,17.9441,127400.0
2014-03-04 12:05:00,20.8,20.81,20.8,20.8,71500.0,17.9441,17.9527,17.9441,17.9441,71500.0
2014-03-04 12:10:00,20.81,20.83,20.8,20.83,59300.0,17.9527,17.97,17.9441,17.97,59300.0
2014-03-04 12:15:00,20.83,20.86,20.82,20.86,50600.0,17.97,17.9958,17.9613,17.9958,50600.0
2014-03-04 12:20:00,20.86,20.88,20.84,20.84,152500.0,17.9958,18.0131,17.9786,17.9786,152500.0
2014-03-04 12:25:00,20.85,20.89,20.83,20.86,128700.0,17.9872,18.0217,17.97,17.9958,128700.0
2014-03-04 12:30:00,20.86,20.87,20.84,20.86,90500.0,17.9958,18.0045,17.9786,17.9958,90500.0
2014-03-04 12:35:00,20.86,20.93,20.86,20.92,104600.0,17.9958,18.0562,17.9958,18.0476,104600.0
2014-03-04 12:40:00,20.92,20.92,20.89,20.91,51800.0,18.0476,18.0476,18.0217,18.039,51800.0
2014-03-04 12:45:00,20.91,20.91,20.89,20.9,134200.0,18.039,18.039,18.0217,18.0303,134200.0
2014-03-04 12:50:00,20.89,20.92,20.89,20.91,57200.0,18.0217,18.0476,18.0217,18.039,57200.0
2014-03-04 12:55:00,20.91,20.96,20.9,20.96,107900.0,18.039,18.0821,18.0303,18.0821,107900.0
2014-03-04 13:00:00,20.96,21.01,20.93,20.93,210100.0,18.0821,18.1252,18.0562,18.0562,210100.0
2014-03-04 13:05:00,20.93,20.95,20.88,20.89,105800.0,18.0562,18.0735,18.0131,18.0217,105800.0
2014-03-04 13:10:00,20.89,20.9,20.87,20.89,56700.0,18.0217,18.0303,18.0045,18.0217,56700.0
2014-03-04 13:15:00,20.89,20.93,20.89,20.92,71400.0,18.0217,18.0562,18.0217,18.0476,71400.0
2014-03-04 13:20:00,20.91,20.94,20.91,20.93,42300.0,18.039,18.0648,18.039,18.0562,42300.0
2014-03-04 13:25:00,20.93,20.93,20.92,20.93,44800.0,18.0562,18.0562,18.0476,18.0562,44800.0
2014-03-04 13:30:00,20.93,20.93,20.91,20.91,86800.0,18.0562,18.0562,18.039,18.039,86800.0
2014-03-04 13:35:00,20.92,20.92,20.88,20.89,104500.0,18.0476,18.0476,18.0131,18.0217,104500.0
2014-03-04 13:40:00,20.88,20.89,20.86,20.86,47200.0,18.0131,18.0217,17.9958,17.9958,47200.0
2014-03-04 13:45:00,20.87,20.89,20.82,20.83,142900.0,18.0045,18.0217,17.9613,17.97,142900.0
2014-03-04 13:50:00,20.82,20.86,20.81,20.82,75300.0,17.9613,17.9958,17.9527,17.9613,75300.0
2014-03-04 13:55:00,20.82,20.88,20.82,20.86,89500.0,17.9613,18.0131,17.9613,17.9958,89500.0
2014-03-04 14:00:00,20.87,20.87,20.83,20.86,68900.0,18.0045,18.0045,17.97,17.9958,68900.0
2014-03-04 14:05:00,20.86,20.89,20.85,20.89,63100.0,17.9958,18.0217,17.9872,18.0217,63100.0
2014-03-04 14:10:00,20.89,20.9,20.87,20.89,57700.0,18.0217,18.0303,18.0045,18.0217,57700.0
2014-03-04 14:15:00,20.89,20.89,20.85,20.87,83200.0,18.0217,18.0217,17.9872,18.0045,83200.0
2014-03-04 14:20:00,20.86,20.9,20.86,20.88,63900.0,17.9958,18.0303,17.9958,18.0131,63900.0
2014-03-04 14:25:00,20.89,20.89,20.85,20.86,103800.0,18.0217,18.0217,17.9872,17.9958,103800.0
2014-03-04 14:30:00,20.87,20.9,20.86,20.89,75500.0,18.0045,18.0303,17.9958,18.0217,75500.0
2014-03-04 14:35:00,20.89,20.9,20.86,20.88,128400.0,18.0217,18.0303,17.9958,18.0131,128400.0
2014-03-04 14:40:00,20.88,20.9,20.87,20.9,67300.0,18.0131,18.0303,18.0045,18.0303,67300.0
2014-03-04 14:45:00,20.9,20.9,20.89,20.9,21400.0,18.0303,18.0303,18.0217,18.0303,21400.0
2014-03-04 14:50:00,20.9,20.95,20.89,20.95,66900.0,18.0303,18.0735,18.0217,18.0735,66900.0
2014-03-04 14:55:00,20.95,20.98,20.95,20.96,87600.0,18.0735,18.0994,18.0735,18.0821,87600.0
2014-03-04 15:00:00,20.95,20.96,20.94,20.94,74000.0,18.0735,18.0821,18.0648,18.0648,74000.0
2014-03-04 15:05:00,20.95,20.96,20.94,20.95,52600.0,18.0735,18.0821,18.0648,18.0735,52600.0
2014-03-04 15:10:00,20.95,20.98,20.94,20.98,314300.0,18.0735,18.0994,18.0648,18.0994,314300.0
2014-03-04 15:15:00,20.98,21.0,20.96,20.98,290900.0,18.0994,18.1166,18.0821,18.0994,290900.0
2014-03-04 15:20:00,20.98,20.99,20.96,20.96,117500.0,18.0994,18.108,18.0821,18.0821,117500.0
2014-03-04 15:25:00,20.96,20.97,20.92,20.95,474800.0,18.0821,18.0907,18.0476,18.0735,474800.0
2014-03-04 15:30:00,20.95,20.95,20.93,20.94,115600.0,18.0735,18.0735,18.0562,18.0648,115600.0
2014-03-04 15:35:00,20.95,20.96,20.91,20.92,198400.0,18.0735,18.0821,18.039,18.0476,198400.0
2014-03-04 15:40:00,20.92,20.98,20.91,20.97,154800.0,18.0476,18.0994,18.039,18.0907,154800.0
2014-03-04 15:45:00,20.97,20.98,20.93,20.95,394800.0,18.0907,18.0994,18.0562,18.0735,394800.0
2014-03-04 15:50:00,20.95,20.98,20.95,20.98,174500.0,18.0735,18.0994,18.0735,18.0994,174500.0
2014-03-04 15:55:00,20.98,20.99,20.89,20.9,846700.0,18.0994,18.108,18.0217,18.0303,846700.0
2014-03-05 09:30:00,20.91,21.05,20.89,20.92,151300.0,18.039,18.1597,18.0217,18.0476,151300.0
2014-03-05 09:35:00,20.91,20.91,20.75,20.85,162000.0,18.039,18.039,17.9009,17.9872,162000.0
2014-03-05 09:40:00,20.86,20.98,20.85,20.9,172800.0,17.9958,18.0994,17.9872,18.0303,172800.0
2014-03-05 09:45:00,20.89,20.95,20.85,20.93,193600.0,18.0217,18.0735,17.9872,18.0562,193600.0
2014-03-05 09:50:00,20.93,20.96,20.9,20.92,109700.0,18.0562,18.0821,18.0303,18.0476,109700.0
2014-03-05 09:55:00,20.93,20.93,20.84,20.9,249600.0,18.0562,18.0562,17.9786,18.0303,249600.0
2014-03-05 10:00:00,20.9,20.91,20.86,20.9,105600.0,18.0303,18.039,17.9958,18.0303,105600.0
2014-03-05 10:05:00,20.9,20.98,20.89,20.95,75400.0,18.0303,18.0994,18.0217,18.0735,75400.0
2014-03-05 10:10:00,20.95,20.96,20.89,20.91,56900.0,18.0735,18.0821,18.0217,18.039,56900.0
2014-03-05 10:15:00,20.91,20.92,20.87,20.87,180100.0,18.039,18.0476,18.0045,18.0045,180100.0
2014-03-05 10:20:00,20.87,20.92,20.87,20.89,297200.0,18.0045,18.0476,18.0045,18.0217,297200.0
2014-03-05 10:25:00,20.89,20.89,20.84,20.86,64600.0,18.0217,18.0217,17.9786,17.9958,64600.0
2014-03-05 10:30:00,20.87,20.87,20.8,20.8,83100.0,18.0045,18.0045,17.9441,17.9441,83100.0
2014-03-05 10:35:00,20.81,20.81,20.77,20.81,96400.0,17.9527,17.9527,17.9182,17.9527,96400.0
2014-03-05 10:40:00,20.81,20.81,20.77,20.78,55800.0,17.9527,17.9527,17.9182,17.9268,55800.0
2014-03-05 10:45:00,20.78,20.78,20.66,20.66,175600.0,17.9268,17.9268,17.8233,17.8233,175600.0
2014-03-05 10:50:00,20.65,20.74,20.65,20.73,131900.0,17.8147,17.8923,17.8147,17.8837,131900.0
2014-03-05 10:55:00,20.74,20.78,20.72,20.76,55200.0,17.8923,17.9268,17.8751,17.9096,55200.0
2014-03-05 11:00:00,20.77,20.8,20.76,20.8,46300.0,17.9182,17.9441,17.9096,17.9441,46300.0
2014-03-05 11:05:00,20.8,20.8,20.77,20.78,47700.0,17.9441,17.9441,17.9182,17.9268,47700.0
2014-03-05 11:10:00,20.78,20.79,20.78,20.78,23300.0,17.9268,17.9354,17.9268,17.9268,23300.0
2014-03-05 11:15:00,20.79,20.8,20.78,20.78,22200.0,17.9354,17.9441,17.9268,17.9268,22200.0
2014-03-05 11:20:00,20.79,20.79,20.73,20.73,112100.0,17.9354,17.9354,17.8837,17.8837,112100.0
2014-03-05 11:25:00,20.73,20.74,20.7,20.72,82800.0,17.8837,17.8923,17.8578,17.8751,82800.0
2014-03-05 11:30:00,20.71,20.73,20.68,20.69,74500.0,17.8664,17.8837,17.8405,17.8492,74500.0
2014-03-05 11:35:00,20.69,20.73,20.69,20.73,44600.0,17.8492,17.8837,17.8492,17.8837,44600.0
2014-03-05 11:40:00,20.73,20.74,20.69,20.73,45600.0,17.8837,17.8923,17.8492,17.8837,45600.0
2014-03-05 11:45:00,20.73,20.73,20.68,20.69,79400.0,17.8837,17.8837,17.8405,17.8492,79400.0
2014-03-05 11:50:00,20.68,20.71,20.68,20.69,22400.0,17.8405,17.8664,17.8405,17.8492,22400.0
2014-03-05 11:55:00,20.69,20.71,20.68,20.7,37700.0,17.8492,17.8664,17.8405,17.8578,37700.0
2014-03-05 12:00:00,20.7,20.72,20.68,20.71,45000.0,17.8578,17.8751,17.8405,17.8664,45000.0
2014-03-05 12:05:00,20.71,20.71,20.68,20.68,50000.0,17.8664,17.8664,17.8405,17.8405,50000.0
2014-03-05 12:10:00,20.68,20.68,20.65,20.65,57100.0,17.8405,17.8405,17.8147,17.8147,57100.0
2014-03-05 12:15:00,20.65,20.65,20.63,20.63,99000.0,17.8147,17.8147,17.7974,17.7974,99000.0
2014-03-05 12:20:00,20.63,20.64,20.63,20.63,25400.0,17.7974,17.806,17.7974,17.7974,25400.0
2014-03-05 12:25:00,20.64,20.64,20.61,20.61,53300.0,17.806,17.806,17.7802,17.7802,53300.0
2014-03-05 12:30:00,20.62,20.62,20.57,20.6,248000.0,17.7888,17.7888,17.7457,17.7715,248000.0
2014-03-05 12:35:00,20.6,20.68,20.6,20.68,41800.0,17.7715,17.8405,17.7715,17.8405,41800.0
2014-03-05 12:40:00,20.68,20.71,20.68,20.69,52000.0,17.8405,17.8664,17.8405,17.8492,52000.0
2014-03-05 12:45:00,20.7,20.7,20.69,20.7,31700.0,17.8578,17.8578,17.8492,17.8578,31700.0
2014-03-05 12:50:00,20.7,20.7,20.66,20.67,59600.0,17.8578,17.8578,17.8233,17.8319,59600.0
2014-03-05 12:55:00,20.67,20.71,20.67,20.7,81000.0,17.8319,17.8664,17.8319,17.8578,81000.0
2014-03-05 13:00:00,20.69,20.7,20.67,20.68,35000.0,17.8492,17.8578,17.8319,17.8405,35000.0
2014-03-05 13:05:00,20.68,20.69,20.68,20.68,23400.0,17.8405,17.8492,17.8405,17.8405,23400.0
2014-03-05 13:10:00,20.68,20.72,20.68,20.72,88100.0,17.8405,17.8751,17.8405,17.8751,88100.0
2014-03-05 13:15:00,20.72,20.74,20.71,20.72,108400.0,17.8751,17.8923,17.8664,17.8751,108400.0
2014-03-05 13:20:00,20.72,20.73,20.71,20.71,34400.0,17.8751,17.8837,17.8664,17.8664,34400.0
2014-03-05 13:25:00,20.71,20.72,20.68,20.68,86800.0,17.8664,17.8751,17.8405,17.8405,86800.0
2014-03-05 13:30:00,20.69,20.71,20.64,20.64,129600.0,17.8492,17.8664,17.806,17.806,129600.0
2014-03-05 13:35:00,20.65,20.68,20.64,20.68,48200.0,17.8147,17.8405,17.806,17.8405,48200.0
2014-03-05 13:40:00,20.68,20.71,20.67,20.68,63300.0,17.8405,17.8664,17.8319,17.8405,63300.0
2014-03-05 13:45:00,20.68,20.68,20.65,20.66,45300.0,17.8405,17.8405,17.8147,17.8233,45300.0
2014-03-05 13:50:00,20.66,20.67,20.65,20.66,55200.0,17.8233,17.8319,17.8147,17.8233,55200.0
2014-03-05 13:55:00,20.66,20.7,20.66,20.69,51700.0,17.8233,17.8578,17.8233,17.8492,51700.0
2014-03-05 14:00:00,20.69,20.72,20.69,20.7,57300.0,17.8492,17.8751,17.8492,17.8578,57300.0
2014-03-05 14:05:00,20.7,20.73,20.7,20.73,137300.0,17.8578,17.8837,17.8578,17.8837,137300.0
2014-03-05 14:10:00,20.73,20.76,20.73,20.73,61700.0,17.8837,17.9096,17.8837,17.8837,61700.0
2014-03-05 14:15:00,20.72,20.74,20.69,20.7,53800.0,17.8751,17.8923,17.8492,17.8578,53800.0
2014-03-05 14:20:00,20.69,20.72,20.69,20.71,50900.0,17.8492,17.8751,17.8492,17.8664,50900.0
2014-03-05 14:25:00,20.7,20.71,20.7,20.71,36600.0,17.8578,17.8664,17.8578,17.8664,36600.0
2014-03-05 14:30:00,20.71,20.72,20.67,20.68,30600.0,17.8664,17.8751,17.8319,17.8405,30600.0
2014-03-05 14:35:00,20.69,20.71,20.68,20.71,49400.0,17.8492,17.8664,17.8405,17.8664,49400.0
2014-03-05 14:40:00,20.71,20.72,20.7,20.71,48400.0,17.8664,17.8751,17.8578,17.8664,48400.0
2014-03-05 14:45:00,20.71,20.74,20.71,20.73,70200.0,17.8664,17.8923,17.8664,17.8837,70200.0
2014-03-05 14:50:00,20.73,20.73,20.71,20.71,35400.0,17.8837,17.8837,17.8664,17.8664,35400.0
2014-03-05 14:55:00,20.71,20.73,20.71,20.71,34100.0,17.8664,17.8837,17.8664,17.8664,34100.0
2014-03-05 15:00:00,20.72,20.73,20.66,20.67,118400.0,17.8751,17.8837,17.8233,17.8319,118400.0
2014-03-05 15:05:00,20.67,20.68,20.63,20.65,96400.0,17.8319,17.8405,17.7974,17.8147,96400.0
2014-03-05 15:10:00,20.65,20.66,20.64,20.65,38300.0,17.8147,17.8233,17.806,17.8147,38300.0
2014-03-05 15:15:00,20.65,20.68,20.64,20.68,46500.0,17.8147,17.8405,17.806,17.8405,46500.0
2014-03-05 15:20:00,20.67,20.68,20.63,20.64,108100.0,17.8319,17.8405,17.7974,17.806,108100.0
2014-03-05 15:25:00,20.64,20.68,20.64,20.68,49500.0,17.806,17.8405,17.806,17.8405,49500.0
2014-03-05 15:30:00,20.68,20.68,20.64,20.67,72800.0,17.8405,17.8405,17.806,17.8319,72800.0
2014-03-05 15:35:00,20.67,20.68,20.64,20.68,87700.0,17.8319,17.8405,17.806,17.8405,87700.0
2014-03-05 15:40:00,20.68,20.69,20.67,20.67,80300.0,17.8405,17.8492,17.8319,17.8319,80300.0
2014-03-05 15:45:00,20.68,20.69,20.66,20.69,122300.0,17.8405,17.8492,17.8233,17.8492,122300.0
2014-03-05 15:50:00,20.69,20.7,20.67,20.67,140200.0,17.8492,17.8578,17.8319,17.8319,140200.0
2014-03-05 15:55:00,20.68,20.7,20.64,20.65,545900.0,17.8405,17.8578,17.806,17.8147,545900.0
2014-03-06 09:30:00,20.66,20.8,20.64,20.7,94000.0,17.8233,17.9441,17.806,17.8578,94000.0
2014-03-06 09:35:00,20.69,20.74,20.67,20.73,48300.0,17.8492,17.8923,17.8319,17.8837,48300.0
2014-03-06 09:40:00,20.75,20.78,20.61,20.64,65000.0,17.9009,17.9268,17.7802,17.806,65000.0
2014-03-06 09:45:00,20.65,20.69,20.51,20.54,112900.0,17.8147,17.8492,17.6939,17.7198,112900.0
2014-03-06 09:50:00,20.54,20.65,20.54,20.65,45100.0,17.7198,17.8147,17.7198,17.8147,45100.0
2014-03-06 09:55:00,20.65,20.66,20.61,20.61,51200.0,17.8147,17.8233,17.7802,17.7802,51200.0
2014-03-06 10:00:00,20.61,20.66,20.61,20.64,49700.0,17.7802,17.8233,17.7802,17.806,49700.0
2014-03-06 10:05:00,20.64,20.65,20.56,20.57,37200.0,17.806,17.8147,17.737,17.7457,37200.0
2014-03-06 10:10:00,20.57,20.57,20.51,20.51,83300.0,17.7457,17.7457,17.6939,17.6939,83300.0
2014-03-06 10:15:00,20.51,20.53,20.48,20.48,84200.0,17.6939,17.7111,17.668,17.668,84200.0
2014-03-06 10:20:00,20.49,20.49,20.42,20.46,65400.0,17.6766,17.6766,17.6162,17.6508,65400.0
2014-03-06 10:25:00,20.46,20.55,20.46,20.55,64600.0,17.6508,17.7284,17.6508,17.7284,64600.0
2014-03-06 10:30:00,20.54,20.57,20.52,20.52,47500.0,17.7198,17.7457,17.7025,17.7025,47500.0
2014-03-06 10:35:00,20.53,20.56,20.51,20.55,77100.0,17.7111,17.737,17.6939,17.7284,77100.0
2014-03-06 10:40:00,20.56,20.56,20.54,20.55,86500.0,17.737,17.737,17.7198,17.7284,86500.0
2014-03-06 10:45:00,20.56,20.6,20.56,20.6,80100.0,17.737,17.7715,17.737,17.7715,80100.0
2014-03-06 10:50:00,20.6,20.62,20.58,20.61,50700.0,17.7715,17.7888,17.7543,17.7802,50700.0
2014-03-06 10:55:00,20.61,20.62,20.57,20.58,80500.0,17.7802,17.7888,17.7457,17.7543,80500.0
2014-03-06 11:00:00,20.59,20.6,20.58,20.59,36300.0,17.7629,17.7715,17.7543,17.7629,36300.0
2014-03-06 11:05:00,20.59,20.63,20.58,20.61,59900.0,17.7629,17.7974,17.7543,17.7802,59900.0
2014-03-06 11:10:00,20.62,20.64,20.6,20.6,71800.0,17.7888,17.806,17.7715,17.7715,71800.0
2014-03-06 11:15:00,20.6,20.61,20.59,20.6,51000.0,17.7715,17.7802,17.7629,17.7715,51000.0
2014-03-06 11:20:00,20.61,20.61,20.57,20.59,86400.0,17.7802,17.7802,17.7457,17.7629,86400.0
2014-03-06 11:25:00,20.59,20.6,20.54,20.55,53600.0,17.7629,17.7715,17.7198,17.7284,53600.0
2014-03-06 11:30:00,20.55,20.57,20.55,20.56,16400.0,17.7284,17.7457,17.7284,17.737,16400.0
2014-03-06 11:35:00,20.56,20.57,20.49,20.51,70600.0,17.737,17.7457,17.6766,17.6939,70600.0
2014-03-06 11:40:00,20.5,20.52,20.49,20.5,67900.0,17.6853,17.7025,17.6766,17.6853,67900.0
2014-03-06 11:45:00,20.5,20.56,20.5,20.56,102200.0,17.6853,17.737,17.6853,17.737,102200.0
2014-03-06 11:50:00,20.56,20.56,20.55,20.56,13100.0,17.737,17.737,17.7284,17.737,13100.0
2014-03-06 11:55:00,20.56,20.57,20.55,20.57,53700.0,17.737,17.7457,17.7284,17.7457,53700.0
2014-03-06 12:00:00,20.57,20.59,20.56,20.59,48500.0,17.7457,17.7629,17.737,17.7629,48500.0
2014-03-06 12:05:00,20.58,20.59,20.55,20.56,45800.0,17.7543,17.7629,17.7284,17.737,45800.0
2014-03-06 12:10:00,20.56,20.59,20.56,20.59,70100.0,17.737,17.7629,17.737,17.7629,70100.0
2014-03-06 12:15:00,20.58,20.6,20.58,20.6,56700.0,17.7543,17.7715,17.7543,17.7715,56700.0
2014-03-06 12:20:00,20.6,20.62,20.59,20.62,28900.0,17.7715,17.7888,17.7629,17.7888,28900.0
2014-03-06 12:25:00,20.61,20.65,20.61,20.62,63200.0,17.7802,17.8147,17.7802,17.7888,63200.0
2014-03-06 12:30:00,20.61,20.62,20.6,20.61,15400.0,17.7802,17.7888,17.7715,17.7802,15400.0
2014-03-06 12:35:00,20.61,20.61,20.57,20.57,43800.0,17.7802,17.7802,17.7457,17.7457,43800.0
2014-03-06 12:40:00,20.57,20.59,20.57,20.59,47700.0,17.7457,17.7629,17.7457,17.7629,47700.0
2014-03-06 12:45:00,20.58,20.59,20.56,20.56,72200.0,17.7543,17.7629,17.737,17.737,72200.0
2014-03-06 12:50:00,20.57,20.58,20.56,20.58,50600.0,17.7457,17.7543,17.737,17.7543,50600.0
2014-03-06 12:55:00,20.58,20.59,20.57,20.59,32300.0,17.7543,17.7629,17.7457,17.7629,32300.0
2014-03-06 13:00:00,20.59,20.65,20.58,20.64,45500.0,17.7629,17.8147,17.7543,17.806,45500.0
2014-03-06 13:05:00,20.64,20.68,20.64,20.68,31400.0,17.806,17.8405,17.806,17.8405,31400.0
2014-03-06 13:10:00,20.67,20.68,20.61,20.62,47800.0,17.8319,17.8405,17.7802,17.7888,47800.0
2014-03-06 13:15:00,20.61,20.64,20.6,20.64,57200.0,17.7802,17.806,17.7715,17.806,57200.0
2014-03-06 13:20:00,20.63,20.66,20.63,20.66,19500.0,17.7974,17.8233,17.7974,17.8233,19500.0
2014-03-06 13:25:00,20.65,20.66,20.63,20.64,55500.0,17.8147,17.8233,17.7974,17.806,55500.0
2014-03-06 13:30:00,20.63,20.66,20.63,20.64,30300.0,17.7974,17.8233,17.7974,17.806,30300.0
2014-03-06 13:35:00,20.64,20.69,20.64,20.67,71100.0,17.806,17.8492,17.806,17.8319,71100.0
2014-03-06 13:40:00,20.68,20.69,20.66,20.69,64700.0,17.8405,17.8492,17.8233,17.8492,64700.0
2014-03-06 13:45:00,20.69,20.7,20.65,20.65,45700.0,17.8492,17.8578,17.8147,17.8147,45700.0
2014-03-06 13:50:00,20.66,20.68,20.65,20.68,44800.0,17.8233,17.8405,17.8147,17.8405,44800.0
2014-03-06 13:55:00,20.67,20.68,20.65,20.65,42600.0,17.8319,17.8405,17.8147,17.8147,42600.0
2014-03-06 14:00:00,20.65,20.66,20.63,20.66,68000.0,17.8147,17.8233,17.7974,17.8233,68000.0
2014-03-06 14:05:00,20.66,20.68,20.65,20.65,68900.0,17.8233,17.8405,17.8147,17.8147,68900.0
2014-03-06 14:10:00,20.66,20.67,20.64,20.67,42800.0,17.8233,17.8319,17.806,17.8319,42800.0
2014-03-06 14:15:00,20.67,20.67,20.63,20.64,48200.0,17.8319,17.8319,17.7974,17.806,48200.0
2014-03-06 14:20:00,20.65,20.67,20.64,20.67,41200.0,17.8147,17.8319,17.806,17.8319,41200.0
2014-03-06 14:25:00,20.67,20.71,20.66,20.69,67200.0,17.8319,17.8664,17.8233,17.8492,67200.0
2014-03-06 14:30:00,20.69,20.7,20.66,20.67,65300.0,17.8492,17.8578,17.8233,17.8319,65300.0
2014-03-06 14:35:00,20.66,20.67,20.64,20.64,30200.0,17.8233,17.8319,17.806,17.806,30200.0
2014-03-06 14:40:00,20.65,20.67,20.64,20.64,54100.0,17.8147,17.8319,17.806,17.806,54100.0
2014-03-06 14:45:00,20.64,20.65,20.63,20.64,18900.0,17.806,17.8147,17.7974,17.806,18900.0
2014-03-06 14:50:00,20.63,20.64,20.62,20.64,37000.0,17.7974,17.806,17.7888,17.806,37000.0
2014-03-06 14:55:00,20.64,20.64,20.62,20.64,29900.0,17.806,17.806,17.7888,17.806,29900.0
2014-03-06 15:00:00,20.64,20.65,20.63,20.64,62900.0,17.806,17.8147,17.7974,17.806,62900.0
2014-03-06 15:05:00,20.64,20.64,20.61,20.63,53700.0,17.806,17.806,17.7802,17.7974,53700.0
2014-03-06 15:10:00,20.63,20.64,20.61,20.62,55400.0,17.7974,17.806,17.7802,17.7888,55400.0
2014-03-06 15:15:00,20.62,20.63,20.62,20.63,31800.0,17.7888,17.7974,17.7888,17.7974,31800.0
2014-03-06 15:20:00,20.63,20.64,20.62,20.63,36300.0,17.7974,17.806,17.7888,17.7974,36300.0
2014-03-06 15:25:00,20.64,20.64,20.62,20.63,43500.0,17.806,17.806,17.7888,17.7974,43500.0
2014-03-06 15:30:00,20.62,20.64,20.62,20.64,57200.0,17.7888,17.806,17.7888,17.806,57200.0
2014-03-06 15:35:00,20.64,20.64,20.63,20.63,50000.0,17.806,17.806,17.7974,17.7974,50000.0
2014-03-06 15:40:00,20.63,20.64,20.6,20.61,78500.0,17.7974,17.806,17.7715,17.7802,78500.0
2014-03-06 15:45:00,20.6,20.61,20.58,20.6,176800.0,17.7715,17.7802,17.7543,17.7715,176800.0
2014-03-06 15:50:00,20.59,20.6,20.56,20.57,194300.0,17.7629,17.7715,17.737,17.7457,194300.0
2014-03-06 15:55:00,20.58,20.59,20.56,20.58,276400.0,17.7543,17.7629,17.737,17.7543,276400.0
2014-03-07 09:30:00,20.61,20.62,20.44,20.45,160500.0,17.8239,17.8326,17.6769,17.6856,160500.0
2014-03-07 09:35:00,20.45,20.46,20.4,20.46,232300.0,17.6856,17.6942,17.6423,17.6942,232300.0
2014-03-07 09:40:00,20.46,20.54,20.42,20.49,59600.0,17.6942,17.7634,17.6596,17.7202,59600.0
2014-03-07 09:45:00,20.5,20.5,20.32,20.33,90600.0,17.7288,17.7288,17.5731,17.5818,90600.0
2014-03-07 09:50:00,20.33,20.43,20.33,20.42,71200.0,17.5818,17.6683,17.5818,17.6596,71200.0
2014-03-07 09:55:00,20.41,20.41,20.37,20.37,57500.0,17.651,17.651,17.6164,17.6164,57500.0
2014-03-07 10:00:00,20.37,20.4,20.31,20.39,87200.0,17.6164,17.6423,17.5645,17.6337,87200.0
2014-03-07 10:05:00,20.38,20.44,20.37,20.4,140400.0,17.625,17.6769,17.6164,17.6423,140400.0
2014-03-07 10:10:00,20.41,20.41,20.34,20.4,178900.0,17.651,17.651,17.5904,17.6423,178900.0
2014-03-07 10:15:00,20.4,20.41,20.37,20.39,68800.0,17.6423,17.651,17.6164,17.6337,68800.0
2014-03-07 10:20:00,20.39,20.43,20.38,20.39,48800.0,17.6337,17.6683,17.625,17.6337,48800.0
2014-03-07 10:25:00,20.39,20.4,20.37,20.4,55900.0,17.6337,17.6423,17.6164,17.6423,55900.0
2014-03-07 10:30:00,20.4,20.41,20.32,20.32,45700.0,17.6423,17.651,17.5731,17.5731,45700.0
2014-03-07 10:35:00,20.32,20.35,20.32,20.34,46900.0,17.5731,17.5991,17.5731,17.5904,46900.0
2014-03-07 10:40:00,20.35,20.38,20.35,20.35,54800.0,17.5991,17.625,17.5991,17.5991,54800.0
2014-03-07 10:45:00,20.35,20.35,20.31,20.32,59200.0,17.5991,17.5991,17.5645,17.5731,59200.0
2014-03-07 10:50:00,20.33,20.34,20.25,20.26,105300.0,17.5818,17.5904,17.5126,17.5212,105300.0
2014-03-07 10:55:00,20.25,20.25,20.2,20.22,87700.0,17.5126,17.5126,17.4694,17.4867,87700.0
2014-03-07 11:00:00,20.21,20.22,20.13,20.13,96400.0,17.478,17.4867,17.4088,17.4088,96400.0
2014-03-07 11:05:00,20.14,20.15,20.09,20.09,101900.0,17.4175,17.4261,17.3742,17.3742,101900.0
2014-03-07 11:10:00,20.09,20.14,20.05,20.14,164700.0,17.3742,17.4175,17.3396,17.4175,164700.0
2014-03-07 11:15:00,20.14,20.19,20.14,20.18,123700.0,17.4175,17.4607,17.4175,17.4521,123700.0
2014-03-07 11:20:00,20.17,20.21,20.16,20.21,72700.0,17.4434,17.478,17.4348,17.478,72700.0
2014-03-07 11:25:00,20.2,20.28,20.2,20.28,82000.0,17.4694,17.5385,17.4694,17.5385,82000.0
2014-03-07 11:30:00,20.26,20.28,20.25,20.26,45200.0,17.5212,17.5385,17.5126,17.5212,45200.0
2014-03-07 11:35:00,20.26,20.27,20.22,20.23,61000.0,17.5212,17.5299,17.4867,17.4953,61000.0
2014-03-07 11:40:00,20.23,20.27,20.22,20.25,62600.0,17.4953,17.5299,17.4867,17.5126,62600.0
2014-03-07 11:45:00,20.25,20.27,20.25,20.26,33800.0,17.5126,17.5299,17.5126,17.5212,33800.0
2014-03-07 11:50:00,20.27,20.31,20.26,20.31,125500.0,17.5299,17.5645,17.5212,17.5645,125500.0
2014-03-07 11:55:00,20.31,20.35,20.31,20.35,63200.0,17.5645,17.5991,17.5645,17.5991,63200.0
2014-03-07 12:00:00,20.34,20.34,20.26,20.26,55200.0,17.5904,17.5904,17.5212,17.5212,55200.0
2014-03-07 12:05:00,20.25,20.26,20.23,20.25,28800.0,17.5126,17.5212,17.4953,17.5126,28800.0
2014-03-07 12:10:00,20.25,20.3,20.24,20.29,26400.0,17.5126,17.5558,17.5039,17.5472,26400.0
2014-03-07 12:15:00,20.3,20.3,20.28,20.29,40800.0,17.5558,17.5558,17.5385,17.5472,40800.0
2014-03-07 12:20:00,20.29,20.31,20.29,20.3,30600.0,17.5472,17.5645,17.5472,17.5558,30600.0
2014-03-07 12:25:00,20.3,20.32,20.29,20.32,70000.0,17.5558,17.5731,17.5472,17.5731,70000.0
2014-03-07 12:30:00,20.31,20.33,20.27,20.28,33600.0,17.5645,17.5818,17.5299,17.5385,33600.0
2014-03-07 12:35:00,20.28,20.32,20.27,20.32,25000.0,17.5385,17.5731,17.5299,17.5731,25000.0
2014-03-07 12:40:00,20.31,20.32,20.26,20.26,27200.0,17.5645,17.5731,17.5212,17.5212,27200.0
2014-03-07 12:45:00,20.26,20.28,20.25,20.26,26200.0,17.5212,17.5385,17.5126,17.5212,26200.0
2014-03-07 12:50:00,20.26,20.29,20.26,20.27,45400.0,17.5212,17.5472,17.5212,17.5299,45400.0
2014-03-07 12:55:00,20.27,20.28,20.25,20.26,16600.0,17.5299,17.5385,17.5126,17.5212,16600.0
2014-03-07 13:00:00,20.25,20.27,20.23,20.25,48100.0,17.5126,17.5299,17.4953,17.5126,48100.0
2014-03-07 13:05:00,20.25,20.32,20.24,20.31,38000.0,17.5126,17.5731,17.5039,17.5645,38000.0
2014-03-07 13:10:00,20.3,20.32,20.29,20.29,34400.0,17.5558,17.5731,17.5472,17.5472,34400.0
2014-03-07 13:15:00,20.3,20.31,20.29,20.3,36900.0,17.5558,17.5645,17.5472,17.5558,36900.0
2014-03-07 13:20:00,20.31,20.34,20.3,20.34,52300.0,17.5645,17.5904,17.5558,17.5904,52300.0
2014-03-07 13:25:00,20.33,20.33,20.31,20.31,37400.0,17.5818,17.5818,17.5645,17.5645,37400.0
2014-03-07 13:30:00,20.31,20.33,20.31,20.32,15000.0,17.5645,17.5818,17.5645,17.5731,15000.0
2014-03-07 13:35:00,20.33,20.34,20.27,20.28,63100.0,17.5818,17.5904,17.5299,17.5385,63100.0
2014-03-07 13:40:00,20.27,20.28,20.25,20.26,27300.0,17.5299,17.5385,17.5126,17.5212,27300.0
2014-03-07 13:45:00,20.26,20.29,20.26,20.28,48000.0,17.5212,17.5472,17.5212,17.5385,48000.0
2014-03-07 13:50:00,20.28,20.28,20.25,20.26,72800.0,17.5385,17.5385,17.5126,17.5212,72800.0
2014-03-07 13:55:00,20.26,20.26,20.22,20.23,54500.0,17.5212,17.5212,17.4867,17.4953,54500.0
2014-03-07 14:00:00,20.22,20.24,20.22,20.24,26400.0,17.4867,17.5039,17.4867,17.5039,26400.0
2014-03-07 14:05:00,20.24,20.24,20.21,20.22,87800.0,17.5039,17.5039,17.478,17.4867,87800.0
2014-03-07 14:10:00,20.21,20.28,20.21,20.28,46900.0,17.478,17.5385,17.478,17.5385,46900.0
2014-03-07 14:15:00,20.28,20.29,20.26,20.28,58300.0,17.5385,17.5472,17.5212,17.5385,58300.0
2014-03-07 14:20:00,20.27,20.27,20.22,20.25,54700.0,17.5299,17.5299,17.4867,17.5126,54700.0
2014-03-07 14:25:00,20.25,20.26,20.25,20.26,41800.0,17.5126,17.5212,17.5126,17.5212,41800.0
2014-03-07 14:30:00,20.26,20.27,20.25,20.26,54300.0,17.5212,17.5299,17.5126,17.5212,54300.0
2014-03-07 14:35:00,20.26,20.27,20.25,20.27,36400.0,17.5212,17.5299,17.5126,17.5299,36400.0
2014-03-07 14:40:00,20.27,20.3,20.27,20.28,51700.0,17.5299,17.5558,17.5299,17.5385,51700.0
2014-03-07 14:45:00,20.28,20.32,20.28,20.3,116100.0,17.5385,17.5731,17.5385,17.5558,116100.0
2014-03-07 14:50:00,20.3,20.34,20.3,20.32,89500.0,17.5558,17.5904,17.5558,17.5731,89500.0
2014-03-07 14:55:00,20.31,20.34,20.3,20.33,58900.0,17.5645,17.5904,17.5558,17.5818,58900.0
2014-03-07 15:00:00,20.33,20.35,20.31,20.34,109600.0,17.5818,17.5991,17.5645,17.5904,109600.0
2014-03-07 15:05:00,20.34,20.35,20.3,20.3,27700.0,17.5904,17.5991,17.5558,17.5558,27700.0
2014-03-07 15:10:00,20.31,20.32,20.3,20.32,51900.0,17.5645,17.5731,17.5558,17.5731,51900.0
2014-03-07 15:15:00,20.32,20.33,20.28,20.3,158900.0,17.5731,17.5818,17.5385,17.5558,158900.0
2014-03-07 15:20:00,20.29,20.3,20.28,20.29,54700.0,17.5472,17.5558,17.5385,17.5472,54700.0
2014-03-07 15:25:00,20.3,20.3,20.29,20.3,19100.0,17.5558,17.5558,17.5472,17.5558,19100.0
2014-03-07 15:30:00,20.3,20.31,20.25,20.26,186300.0,17.5558,17.5645,17.5126,17.5212,186300.0
2014-03-07 15:35:00,20.25,20.26,20.22,20.23,116200.0,17.5126,17.5212,17.4867,17.4953,116200.0
2014-03-07 15:40:00,20.22,20.27,20.22,20.27,108900.0,17.4867,17.5299,17.4867,17.5299,108900.0
2014-03-07 15:45:00,20.27,20.27,20.25,20.26,203900.0,17.5299,17.5299,17.5126,17.5212,203900.0
2014-03-07 15:50:00,20.26,20.29,20.25,20.29,310800.0,17.5212,17.5472,17.5126,17.5472,310800.0
2014-03-07 15:55:00,20.28,20.32,20.27,20.32,647500.0,17.5385,17.5731,17.5299,17.5731,647500.0
2014-03-10 09:30:00,20.19,20.19,19.99,20.02,171600.0,17.4607,17.4607,17.2877,17.3137,171600.0
2014-03-10 09:35:00,20.03,20.05,19.95,19.96,135900.0,17.3223,17.3396,17.2532,17.2618,135900.0
2014-03-10 09:40:00,19.97,20.19,19.95,20.19,155600.0,17.2704,17.4607,17.2532,17.4607,155600.0
2014-03-10 09:45:00,20.19,20.26,20.19,20.25,156500.0,17.4607,17.5212,17.4607,17.5126,156500.0
2014-03-10 09:50:00,20.25,20.32,20.25,20.32,106100.0,17.5126,17.5731,17.5126,17.5731,106100.0
2014-03-10 09:55:00,20.32,20.34,20.26,20.27,78100.0,17.5731,17.5904,17.5212,17.5299,78100.0
2014-03-10 10:00:00,20.28,20.28,20.24,20.25,164300.0,17.5385,17.5385,17.5039,17.5126,164300.0
2014-03-10 10:05:00,20.25,20.35,20.23,20.32,184400.0,17.5126,17.5991,17.4953,17.5731,184400.0
2014-03-10 10:10:00,20.33,20.33,20.17,20.17,193500.0,17.5818,17.5818,17.4434,17.4434,193500.0
2014-03-10 10:15:00,20.17,20.19,20.11,20.11,97800.0,17.4434,17.4607,17.3915,17.3915,97800.0
2014-03-10 10:20:00,20.11,20.12,20.05,20.06,90100.0,17.3915,17.4002,17.3396,17.3483,90100.0
2014-03-10 10:25:00,20.05,20.08,20.05,20.06,36500.0,17.3396,17.3656,17.3396,17.3483,36500.0
2014-03-10 10:30:00,20.06,20.07,19.99,20.0,173000.0,17.3483,17.3569,17.2877,17.2964,173000.0
2014-03-10 10:35:00,20.0,20.05,20.0,20.03,77100.0,17.2964,17.3396,17.2964,17.3223,77100.0
2014-03-10 10:40:00,20.04,20.04,19.99,20.03,104200.0,17.331,17.331,17.2877,17.3223,104200.0
2014-03-10 10:45:00,20.03,20.08,20.01,20.03,102100.0,17.3223,17.3656,17.305,17.3223,102100.0
2014-03-10 10:50:00,20.04,20.1,20.03,20.09,52200.0,17.331,17.3829,17.3223,17.3742,52200.0
2014-03-10 10:55:00,20.09,20.13,20.07,20.1,122700.0,17.3742,17.4088,17.3569,17.3829,122700.0
2014-03-10 11:00:00,20.09,20.09,20.05,20.08,136800.0,17.3742,17.3742,17.3396,17.3656,136800.0
2014-03-10 11:05:00,20.09,20.15,20.08,20.15,72600.0,17.3742,17.4261,17.3656,17.4261,72600.0
2014-03-10 11:10:00,20.14,20.16,20.14,20.15,114900.0,17.4175,17.4348,17.4175,17.4261,114900.0
2014-03-10 11:15:00,20.15,20.17,20.14,20.16,40800.0,17.4261,17.4434,17.4175,17.4348,40800.0
2014-03-10 11:20:00,20.16,20.19,20.15,20.19,41600.0,17.4348,17.4607,17.4261,17.4607,41600.0
2014-03-10 11:25:00,20.19,20.22,20.19,20.21,65600.0,17.4607,17.4867,17.4607,17.478,65600.0
2014-03-10 11:30:00,20.21,20.21,20.17,20.17,71600.0,17.478,17.478,17.4434,17.4434,71600.0
2014-03-10 11:35:00,20.17,20.18,20.1,20.12,42200.0,17.4434,17.4521,17.3829,17.4002,42200.0
2014-03-10 11:40:00,20.12,20.15,20.11,20.12,20300.0,17.4002,17.4261,17.3915,17.4002,20300.0
2014-03-10 11:45:00,20.12,20.15,20.11,20.14,17800.0,17.4002,17.4261,17.3915,17.4175,17800.0
2014-03-10 11:50:00,20.14,20.14,20.07,20.09,38800.0,17.4175,17.4175,17.3569,17.3742,38800.0
2014-03-10 11:55:00,20.09,20.09,20.05,20.05,20700.0,17.3742,17.3742,17.3396,17.3396,20700.0
2014-03-10 12:00:00,20.06,20.06,20.03,20.04,25300.0,17.3483,17.3483,17.3223,17.331,25300.0
2014-03-10 12:05:00,20.05,20.06,20.02,20.05,19600.0,17.3396,17.3483,17.3137,17.3396,19600.0
2014-03-10 12:10:00,20.06,20.08,20.02,20.04,39000.0,17.3483,17.3656,17.3137,17.331,39000.0
2014-03-10 12:15:00,20.03,20.04,20.01,20.04,16300.0,17.3223,17.331,17.305,17.331,16300.0
2014-03-10 12:20:00,20.05,20.07,20.02,20.02,36400.0,17.3396,17.3569,17.3137,17.3137,36400.0
2014-03-10 12:25:00,20.03,20.04,19.99,20.01,44800.0,17.3223,17.331,17.2877,17.305,44800.0
2014-03-10 12:30:00,20.01,20.03,20.0,20.02,31600.0,17.305,17.3223,17.2964,17.3137,31600.0
2014-03-10 12:35:00,20.02,20.03,20.01,20.02,29200.0,17.3137,17.3223,17.305,17.3137,29200.0
2014-03-10 12:40:00,20.03,20.04,20.01,20.04,20400.0,17.3223,17.331,17.305,17.331,20400.0
2014-03-10 12:45:00,20.03,20.08,20.03,20.08,34100.0,17.3223,17.3656,17.3223,17.3656,34100.0
2014-03-10 12:50:00,20.08,20.08,20.05,20.07,30800.0,17.3656,17.3656,17.3396,17.3569,30800.0
2014-03-10 12:55:00,20.06,20.1,20.03,20.1,29400.0,17.3483,17.3829,17.3223,17.3829,29400.0
2014-03-10 13:00:00,20.1,20.1,20.08,20.09,27900.0,17.3829,17.3829,17.3656,17.3742,27900.0
2014-03-10 13:05:00,20.08,20.09,20.04,20.04,19900.0,17.3656,17.3742,17.331,17.331,19900.0
2014-03-10 13:10:00,20.04,20.09,20.04,20.05,52100.0,17.331,17.3742,17.331,17.3396,52100.0
2014-03-10 13:15:00,20.04,20.05,20.02,20.02,10500.0,17.331,17.3396,17.3137,17.3137,10500.0
2014-03-10 13:20:00,20.03,20.05,20.02,20.05,40100.0,17.3223,17.3396,17.3137,17.3396,40100.0
2014-03-10 13:25:00,20.05,20.1,20.04,20.1,41300.0,17.3396,17.3829,17.331,17.3829,41300.0
2014-03-10 13:30:00,20.1,20.1,20.03,20.03,50000.0,17.3829,17.3829,17.3223,17.3223,50000.0
2014-03-10 13:35:00,20.03,20.05,20.01,20.03,41400.0,17.3223,17.3396,17.305,17.3223,41400.0
2014-03-10 13:40:00,20.04,20.06,20.03,20.06,21300.0,17.331,17.3483,17.3223,17.3483,21300.0
2014-03-10 13:45:00,20.05,20.06,20.02,20.02,57200.0,17.3396,17.3483,17.3137,17.3137,57200.0
2014-03-10 13:50:00,20.03,20.03,20.01,20.01,21500.0,17.3223,17.3223,17.305,17.305,21500.0
2014-03-10 13:55:00,20.01,20.02,19.99,19.99,45300.0,17.305,17.3137,17.2877,17.2877,45300.0
2014-03-10 14:00:00,19.99,20.0,19.96,19.98,76000.0,17.2877,17.2964,17.2618,17.2791,76000.0
2014-03-10 14:05:00,19.98,19.98,19.97,19.97,15300.0,17.2791,17.2791,17.2704,17.2704,15300.0
2014-03-10 14:10:00,19.97,20.02,19.96,20.02,54600.0,17.2704,17.3137,17.2618,17.3137,54600.0
2014-03-10 14:15:00,20.02,20.02,19.99,20.0,49200.0,17.3137,17.3137,17.2877,17.2964,49200.0
2014-03-10 14:20:00,19.99,20.04,19.99,20.02,64100.0,17.2877,17.331,17.2877,17.3137,64100.0
2014-03-10 14:25:00,20.01,20.02,20.0,20.01,40400.0,17.305,17.3137,17.2964,17.305,40400.0
2014-03-10 14:30:00,20.01,20.02,20.01,20.02,9800.0,17.305,17.3137,17.305,17.3137,9800.0
2014-03-10 14:35:00,20.01,20.02,20.01,20.02,7600.0,17.305,17.3137,17.305,17.3137,7600.0
2014-03-10 14:40:00,20.01,20.03,20.01,20.03,43200.0,17.305,17.3223,17.305,17.3223,43200.0
2014-03-10 14:45:00,20.02,20.08,20.02,20.07,78500.0,17.3137,17.3656,17.3137,17.3569,78500.0
2014-03-10 14:50:00,20.07,20.09,20.07,20.07,50800.0,17.3569,17.3742,17.3569,17.3569,50800.0
2014-03-10 14:55:00,20.07,20.08,20.06,20.07,33600.0,17.3569,17.3656,17.3483,17.3569,33600.0
2014-03-10 15:00:00,20.06,20.07,20.03,20.03,64700.0,17.3483,17.3569,17.3223,17.3223,64700.0
2014-03-10 15:05:00,20.03,20.04,20.0,20.0,60200.0,17.3223,17.331,17.2964,17.2964,60200.0
2014-03-10 15:10:00,20.01,20.01,19.98,20.0,36100.0,17.305,17.305,17.2791,17.2964,36100.0
2014-03-10 15:15:00,19.99,20.01,19.99,19.99,44200.0,17.2877,17.305,17.2877,17.2877,44200.0
2014-03-10 15:20:00,19.99,20.0,19.95,19.95,76000.0,17.2877,17.2964,17.2532,17.2532,76000.0
2014-03-10 15:25:00,19.96,19.98,19.95,19.98,56400.0,17.2618,17.2791,17.2532,17.2791,56400.0
2014-03-10 15:30:00,19.98,19.99,19.96,19.98,81800.0,17.2791,17.2877,17.2618,17.2791,81800.0
2014-03-10 15:35:00,19.97,20.0,19.97,20.0,85000.0,17.2704,17.2964,17.2704,17.2964,85000.0
2014-03-10 15:40:00,20.0,20.03,20.0,20.03,80600.0,17.2964,17.3223,17.2964,17.3223,80600.0
2014-03-10 15:45:00,20.02,20.06,20.02,20.03,190400.0,17.3137,17.3483,17.3137,17.3223,190400.0
2014-03-10 15:50:00,20.04,20.04,20.02,20.03,109100.0,17.331,17.331,17.3137,17.3223,109100.0
2014-03-10 15:55:00,20.03,20.03,19.99,20.01,433500.0,17.3223,17.3223,17.2877,17.305,433500.0
2014-03-11 09:30:00,20.07,20.18,20.02,20.1,71900.0,17.3569,17.4521,17.3137,17.3829,71900.0
2014-03-11 09:35:00,20.1,20.18,20.08,20.1,188300.0,17.3829,17.4521,17.3656,17.3829,188300.0
2014-03-11 09:40:00,20.11,20.18,20.09,20.11,49800.0,17.3915,17.4521,17.3742,17.3915,49800.0
2014-03-11 09:45:00,20.1,20.1,19.99,19.99,85700.0,17.3829,17.3829,17.2877,17.2877,85700.0
2014-03-11 09:50:00,19.99,20.02,19.96,19.99,120100.0,17.2877,17.3137,17.2618,17.2877,120100.0
2014-03-11 09:55:00,19.99,20.0,19.95,19.96,23000.0,17.2877,17.2964,17.2532,17.2618,23000.0
2014-03-11 10:00:00,19.96,20.0,19.92,19.98,86900.0,17.2618,17.2964,17.2272,17.2791,86900.0
2014-03-11 10:05:00,19.97,20.04,19.96,20.04,47700.0,17.2704,17.331,17.2618,17.331,47700.0
2014-03-11 10:10:00,20.04,20.04,19.96,20.03,37000.0,17.331,17.331,17.2618,17.3223,37000.0
2014-03-11 10:15:00,20.02,20.11,20.02,20.1,122100.0,17.3137,17.3915,17.3137,17.3829,122100.0
2014-03-11 10:20:00,20.1,20.14,20.1,20.14,64700.0,17.3829,17.4175,17.3829,17.4175,64700.0
2014-03-11 10:25:00,20.14,20.16,20.1,20.1,76500.0,17.4175,17.4348,17.3829,17.3829,76500.0
2014-03-11 10:30:00,20.1,20.14,20.1,20.12,50400.0,17.3829,17.4175,17.3829,17.4002,50400.0
2014-03-11 10:35:00,20.13,20.22,20.13,20.21,126200.0,17.4088,17.4867,17.4088,17.478,126200.0
2014-03-11 10:40:00,20.21,20.23,20.16,20.16,55600.0,17.478,17.4953,17.4348,17.4348,55600.0
2014-03-11 10:45:00,20.17,20.24,20.16,20.24,41300.0,17.4434,17.5039,17.4348,17.5039,41300.0
2014-03-11 10:50:00,20.24,20.28,20.2,20.22,101100.0,17.5039,17.5385,17.4694,17.4867,101100.0
2014-03-11 10:55:00,20.23,20.29,20.23,20.27,59200.0,17.4953,17.5472,17.4953,17.5299,59200.0
2014-03-11 11:00:00,20.28,20.3,20.24,20.25,60400.0,17.5385,17.5558,17.5039,17.5126,60400.0
2014-03-11 11:05:00,20.25,20.29,20.25,20.26,34900.0,17.5126,17.5472,17.5126,17.5212,34900.0
2014-03-11 11:10:00,20.25,20.26,20.22,20.25,70600.0,17.5126,17.5212,17.4867,17.5126,70600.0
2014-03-11 11:15:00,20.25,20.27,20.23,20.23,34100.0,17.5126,17.5299,17.4953,17.4953,34100.0
2014-03-11 11:20:00,20.22,20.23,20.17,20.18,98600.0,17.4867,17.4953,17.4434,17.4521,98600.0
2014-03-11 11:25:00,20.19,20.19,20.14,20.16,71300.0,17.4607,17.4607,17.4175,17.4348,71300.0
2014-03-11 11:30:00,20.15,20.15,20.11,20.13,34400.0,17.4261,17.4261,17.3915,17.4088,34400.0
2014-03-11 11:35:00,20.13,20.15,20.11,20.12,32400.0,17.4088,17.4261,17.3915,17.4002,32400.0
2014-03-11 11:40:00,20.11,20.12,20.03,20.07,42300.0,17.3915,17.4002,17.3223,17.3569,42300.0
2014-03-11 11:45:00,20.07,20.13,20.07,20.12,33300.0,17.3569,17.4088,17.3569,17.4002,33300.0
2014-03-11 11:50:00,20.12,20.13,20.07,20.09,16300.0,17.4002,17.4088,17.3569,17.3742,16300.0
2014-03-11 11:55:00,20.08,20.09,20.06,20.09,29000.0,17.3656,17.3742,17.3483,17.3742,29000.0
2014-03-11 12:00:00,20.09,20.09,20.04,20.05,56400.0,17.3742,17.3742,17.331,17.3396,56400.0
2014-03-11 12:05:00,20.06,20.09,20.02,20.02,125400.0,17.3483,17.3742,17.3137,17.3137,125400.0
2014-03-11 12:10:00,20.02,20.03,19.99,20.0,20300.0,17.3137,17.3223,17.2877,17.2964,20300.0
2014-03-11 12:15:00,20.0,20.0,19.96,19.99,32400.0,17.2964,17.2964,17.2618,17.2877,32400.0
2014-03-11 12:20:00,19.98,20.01,19.96,20.0,36400.0,17.2791,17.305,17.2618,17.2964,36400.0
2014-03-11 12:25:00,20.0,20.02,19.97,19.98,82100.0,17.2964,17.3137,17.2704,17.2791,82100.0
2014-03-11 12:30:00,19.98,19.99,19.97,19.99,23100.0,17.2791,17.2877,17.2704,17.2877,23100.0
2014-03-11 12:35:00,19.99,19.99,19.94,19.96,31600.0,17.2877,17.2877,17.2445,17.2618,31600.0
2014-03-11 12:40:00,19.96,19.99,19.95,19.98,33100.0,17.2618,17.2877,17.2532,17.2791,33100.0
2014-03-11 12:45:00,19.98,20.03,19.98,20.01,79300.0,17.2791,17.3223,17.2791,17.305,79300.0
2014-03-11 12:50:00,20.01,20.01,19.98,19.98,15100.0,17.305,17.305,17.2791,17.2791,15100.0
2014-03-11 12:55:00,19.98,19.99,19.93,19.93,44100.0,17.2791,17.2877,17.2359,17.2359,44100.0
2014-03-11 13:00:00,19.93,19.97,19.92,19.97,26800.0,17.2359,17.2704,17.2272,17.2704,26800.0
2014-03-11 13:05:00,19.96,20.0,19.95,19.98,37700.0,17.2618,17.2964,17.2532,17.2791,37700.0
2014-03-11 13:10:00,19.97,19.97,19.92,19.96,37800.0,17.2704,17.2704,17.2272,17.2618,37800.0
2014-03-11 13:15:00,19.96,19.97,19.92,19.93,18900.0,17.2618,17.2704,17.2272,17.2359,18900.0
2014-03-11 13:20:00,19.94,19.94,19.9,19.9,66100.0,17.2445,17.2445,17.2099,17.2099,66100.0
2014-03-11 13:25:00,19.9,19.93,19.88,19.91,47300.0,17.2099,17.2359,17.1926,17.2186,47300.0
2014-03-11 13:30:00,19.92,19.93,19.89,19.91,24100.0,17.2272,17.2359,17.2013,17.2186,24100.0
2014-03-11 13:35:00,19.9,19.94,19.9,19.92,29200.0,17.2099,17.2445,17.2099,17.2272,29200.0
2014-03-11 13:40:00,19.92,19.94,19.9,19.91,47300.0,17.2272,17.2445,17.2099,17.2186,47300.0
2014-03-11 13:45:00,19.91,19.95,19.88,19.95,30700.0,17.2186,17.2532,17.1926,17.2532,30700.0
2014-03-11 13:50:00,19.95,19.99,19.95,19.96,55300.0,17.2532,17.2877,17.2532,17.2618,55300.0
2014-03-11 13:55:00,19.97,19.98,19.96,19.98,43700.0,17.2704,17.2791,17.2618,17.2791,43700.0
2014-03-11 14:00:00,19.98,20.0,19.96,19.97,41500.0,17.2791,17.2964,17.2618,17.2704,41500.0
2014-03-11 14:05:00,19.97,19.97,19.93,19.93,30000.0,17.2704,17.2704,17.2359,17.2359,30000.0
2014-03-11 14:10:00,19.93,19.95,19.88,19.88,89000.0,17.2359,17.2532,17.1926,17.1926,89000.0
2014-03-11 14:15:00,19.89,19.89,19.84,19.87,47700.0,17.2013,17.2013,17.158,17.184,47700.0
2014-03-11 14:20:00,19.87,19.9,19.85,19.85,55300.0,17.184,17.2099,17.1667,17.1667,55300.0
2014-03-11 14:25:00,19.86,19.89,19.84,19.84,45700.0,17.1753,17.2013,17.158,17.158,45700.0
2014-03-11 14:30:00,19.85,19.85,19.78,19.79,122600.0,17.1667,17.1667,17.1061,17.1148,122600.0
2014-03-11 14:35:00,19.78,19.79,19.74,19.76,75500.0,17.1061,17.1148,17.0715,17.0888,75500.0
2014-03-11 14:40:00,19.77,19.79,19.76,19.79,63700.0,17.0975,17.1148,17.0888,17.1148,63700.0
2014-03-11 14:45:00,19.79,19.84,19.79,19.84,52000.0,17.1148,17.158,17.1148,17.158,52000.0
2014-03-11 14:50:00,19.84,19.86,19.83,19.84,30900.0,17.158,17.1753,17.1494,17.158,30900.0
2014-03-11 14:55:00,19.84,19.87,19.84,19.87,49100.0,17.158,17.184,17.158,17.184,49100.0
2014-03-11 15:00:00,19.86,19.87,19.82,19.85,92000.0,17.1753,17.184,17.1407,17.1667,92000.0
2014-03-11 15:05:00,19.84,19.85,19.8,19.82,79200.0,17.158,17.1667,17.1234,17.1407,79200.0
2014-03-11 15:10:00,19.82,19.83,19.75,19.77,88600.0,17.1407,17.1494,17.0802,17.0975,88600.0
2014-03-11 15:15:00,19.77,19.79,19.76,19.79,71100.0,17.0975,17.1148,17.0888,17.1148,71100.0
2014-03-11 15:20:00,19.79,19.87,19.78,19.86,89700.0,17.1148,17.184,17.1061,17.1753,89700.0
2014-03-11 15:25:00,19.86,19.86,19.84,19.86,60600.0,17.1753,17.1753,17.158,17.1753,60600.0
2014-03-11 15:30:00,19.86,19.89,19.85,19.89,67600.0,17.1753,17.2013,17.1667,17.2013,67600.0
2014-03-11 15:35:00,19.88,19.89,19.83,19.84,117400.0,17.1926,17.2013,17.1494,17.158,117400.0
2014-03-11 15:40:00,19.83,19.88,19.83,19.88,104000.0,17.1494,17.1926,17.1494,17.1926,104000.0
2014-03-11 15:45:00,19.88,19.9,19.87,19.9,267600.0,17.1926,17.2099,17.184,17.2099,267600.0
2014-03-11 15:50:00,19.9,19.95,19.89,19.95,263300.0,17.2099,17.2532,17.2013,17.2532,263300.0
2014-03-11 15:55:00,19.94,19.95,19.92,19.93,356600.0,17.2445,17.2532,17.2272,17.2359,356600.0
2014-03-12 09:30:00,19.64,19.67,19.47,19.5,300700.0,16.9851,17.011,16.838,16.864,300700.0
2014-03-12 09:35:00,19.5,19.51,19.34,19.34,408200.0,16.864,16.8726,16.7256,16.7256,408200.0
2014-03-12 09:40:00,19.35,19.42,19.31,19.42,288000.0,16.7343,16.7948,16.6997,16.7948,288000.0
2014-03-12 09:45:00,19.42,19.46,19.35,19.42,372500.0,16.7948,16.8294,16.7343,16.7948,372500.0
2014-03-12 09:50:00,19.43,19.45,19.35,19.41,132900.0,16.8034,16.8207,16.7343,16.7861,132900.0
2014-03-12 09:55:00,19.41,19.42,19.36,19.4,187200.0,16.7861,16.7948,16.7429,16.7775,187200.0
2014-03-12 10:00:00,19.41,19.41,19.29,19.39,256900.0,16.7861,16.7861,16.6824,16.7689,256900.0
2014-03-12 10:05:00,19.39,19.43,19.34,19.43,81400.0,16.7689,16.8034,16.7256,16.8034,81400.0
2014-03-12 10:10:00,19.43,19.43,19.36,19.38,94200.0,16.8034,16.8034,16.7429,16.7602,94200.0
2014-03-12 10:15:00,19.38,19.45,19.36,19.45,128100.0,16.7602,16.8207,16.7429,16.8207,128100.0
2014-03-12 10:20:00,19.44,19.47,19.39,19.47,115100.0,16.8121,16.838,16.7689,16.838,115100.0
2014-03-12 10:25:00,19.47,19.56,19.44,19.55,160500.0,16.838,16.9159,16.8121,16.9072,160500.0
2014-03-12 10:30:00,19.55,19.67,19.55,19.63,166100.0,16.9072,17.011,16.9072,16.9764,166100.0
2014-03-12 10:35:00,19.62,19.62,19.53,19.55,72400.0,16.9678,16.9678,16.8899,16.9072,72400.0
2014-03-12 10:40:00,19.55,19.59,19.52,19.54,46700.0,16.9072,16.9418,16.8813,16.8986,46700.0
2014-03-12 10:45:00,19.53,19.55,19.49,19.5,173700.0,16.8899,16.9072,16.8553,16.864,173700.0
2014-03-12 10:50:00,19.5,19.56,19.49,19.55,84200.0,16.864,16.9159,16.8553,16.9072,84200.0
2014-03-12 10:55:00,19.55,19.55,19.53,19.54,101600.0,16.9072,16.9072,16.8899,16.8986,101600.0
2014-03-12 11:00:00,19.53,19.53,19.43,19.46,153200.0,16.8899,16.8899,16.8034,16.8294,153200.0
2014-03-12 11:05:00,19.45,19.5,19.43,19.5,85600.0,16.8207,16.864,16.8034,16.864,85600.0
2014-03-12 11:10:00,19.5,19.5,19.43,19.43,38300.0,16.864,16.864,16.8034,16.8034,38300.0
2014-03-12 11:15:00,19.43,19.45,19.39,19.44,95400.0,16.8034,16.8207,16.7689,16.8121,95400.0
2014-03-12 11:20:00,19.44,19.51,19.44,19.51,86800.0,16.8121,16.8726,16.8121,16.8726,86800.0
2014-03-12 11:25:00,19.5,19.51,19.46,19.48,56900.0,16.864,16.8726,16.8294,16.8467,56900.0
2014-03-12 11:30:00,19.48,19.53,19.48,19.51,51900.0,16.8467,16.8899,16.8467,16.8726,51900.0
2014-03-12 11:35:00,19.52,19.52,19.45,19.45,69400.0,16.8813,16.8813,16.8207,16.8207,69400.0
2014-03-12 11:40:00,19.45,19.46,19.43,19.44,93300.0,16.8207,16.8294,16.8034,16.8121,93300.0
2014-03-12 11:45:00,19.43,19.44,19.41,19.42,57900.0,16.8034,16.8121,16.7861,16.7948,57900.0
2014-03-12 11:50:00,19.41,19.41,19.38,19.4,35900.0,16.7861,16.7861,16.7602,16.7775,35900.0
2014-03-12 11:55:00,19.4,19.41,19.37,19.4,56500.0,16.7775,16.7861,16.7516,16.7775,56500.0
2014-03-12 12:00:00,19.41,19.41,19.37,19.41,40200.0,16.7861,16.7861,16.7516,16.7861,40200.0
2014-03-12 12:05:00,19.41,19.42,19.39,19.4,40000.0,16.7861,16.7948,16.7689,16.7775,40000.0
2014-03-12 12:10:00,19.4,19.44,19.35,19.42,120200.0,16.7775,16.8121,16.7343,16.7948,120200.0
2014-03-12 12:15:00,19.43,19.47,19.43,19.47,26000.0,16.8034,16.838,16.8034,16.838,26000.0
2014-03-12 12:20:00,19.47,19.51,19.46,19.5,52800.0,16.838,16.8726,16.8294,16.864,52800.0
2014-03-12 12:25:00,19.51,19.55,19.51,19.55,83100.0,16.8726,16.9072,16.8726,16.9072,83100.0
2014-03-12 12:30:00,19.55,19.55,19.5,19.51,32700.0,16.9072,16.9072,16.864,16.8726,32700.0
2014-03-12 12:35:00,19.51,19.52,19.46,19.47,38100.0,16.8726,16.8813,16.8294,16.838,38100.0
2014-03-12 12:40:00,19.46,19.53,19.46,19.53,68300.0,16.8294,16.8899,16.8294,16.8899,68300.0
2014-03-12 12:45:00,19.53,19.53,19.5,19.51,55100.0,16.8899,16.8899,16.864,16.8726,55100.0
2014-03-12 12:50:00,19.52,19.52,19.5,19.5,52300.0,16.8813,16.8813,16.864,16.864,52300.0
2014-03-12 12:55:00,19.51,19.55,19.5,19.55,92600.0,16.8726,16.9072,16.864,16.9072,92600.0
2014-03-12 13:00:00,19.55,19.55,19.52,19.53,34900.0,16.9072,16.9072,16.8813,16.8899,34900.0
2014-03-12 13:05:00,19.53,19.55,19.52,19.54,74100.0,16.8899,16.9072,16.8813,16.8986,74100.0
2014-03-12 13:10:00,19.53,19.55,19.51,19.51,56600.0,16.8899,16.9072,16.8726,16.8726,56600.0
2014-03-12 13:15:00,19.52,19.52,19.51,19.52,10600.0,16.8813,16.8813,16.8726,16.8813,10600.0
2014-03-12 13:20:00,19.51,19.51,19.48,19.48,37700.0,16.8726,16.8726,16.8467,16.8467,37700.0
2014-03-12 13:25:00,19.48,19.51,19.48,19.5,55800.0,16.8467,16.8726,16.8467,16.864,55800.0
2014-03-12 13:30:00,19.51,19.52,19.48,19.48,50100.0,16.8726,16.8813,16.8467,16.8467,50100.0
2014-03-12 13:35:00,19.48,19.51,19.47,19.51,46000.0,16.8467,16.8726,16.838,16.8726,46000.0
2014-03-12 13:40:00,19.51,19.55,19.51,19.53,53500.0,16.8726,16.9072,16.8726,16.8899,53500.0
2014-03-12 13:45:00,19.54,19.54,19.51,19.51,28900.0,16.8986,16.8986,16.8726,16.8726,28900.0
2014-03-12 13:50:00,19.51,19.51,19.48,19.48,19900.0,16.8726,16.8726,16.8467,16.8467,19900.0
2014-03-12 13:55:00,19.49,19.54,19.49,19.54,34500.0,16.8553,16.8986,16.8553,16.8986,34500.0
2014-03-12 14:00:00,19.54,19.56,19.53,19.55,65400.0,16.8986,16.9159,16.8899,16.9072,65400.0
2014-03-12 14:05:00,19.54,19.55,19.51,19.52,38000.0,16.8986,16.9072,16.8726,16.8813,38000.0
2014-03-12 14:10:00,19.51,19.52,19.5,19.51,45000.0,16.8726,16.8813,16.864,16.8726,45000.0
2014-03-12 14:15:00,19.51,19.53,19.49,19.52,40500.0,16.8726,16.8899,16.8553,16.8813,40500.0
2014-03-12 14:20:00,19.52,19.53,19.5,19.51,38600.0,16.8813,16.8899,16.864,16.8726,38600.0
2014-03-12 14:25:00,19.51,19.51,19.49,19.51,47900.0,16.8726,16.8726,16.8553,16.8726,47900.0
2014-03-12 14:30:00,19.51,19.51,19.48,19.48,28300.0,16.8726,16.8726,16.8467,16.8467,28300.0
2014-03-12 14:35:00,19.49,19.54,19.49,19.53,66600.0,16.8553,16.8986,16.8553,16.8899,66600.0
2014-03-12 14:40:00,19.53,19.59,19.52,19.59,74500.0,16.8899,16.9418,16.8813,16.9418,74500.0
2014-03-12 14:45:00,19.59,19.61,19.59,19.59,29400.0,16.9418,16.9591,16.9418,16.9418,29400.0
2014-03-12 14:50:00,19.59,19.62,19.59,19.61,95300.0,16.9418,16.9678,16.9418,16.9591,95300.0
2014-03-12 14:55:00,19.61,19.61,19.58,19.59,67200.0,16.9591,16.9591,16.9332,16.9418,67200.0
2014-03-12 15:00:00,19.59,19.67,19.59,19.67,64400.0,16.9418,17.011,16.9418,17.011,64400.0
2014-03-12 15:05:00,19.67,19.7,19.66,19.69,57200.0,17.011,17.0369,17.0024,17.0283,57200.0
2014-03-12 15:10:00,19.69,19.69,19.62,19.62,53400.0,17.0283,17.0283,16.9678,16.9678,53400.0
2014-03-12 15:15:00,19.62,19.63,19.59,19.59,34700.0,16.9678,16.9764,16.9418,16.9418,34700.0
2014-03-12 15:20:00,19.59,19.64,19.59,19.63,76600.0,16.9418,16.9851,16.9418,16.9764,76600.0
2014-03-12 15:25:00,19.62,19.63,19.61,19.61,34800.0,16.9678,16.9764,16.9591,16.9591,34800.0
2014-03-12 15:30:00,19.62,19.64,19.6,19.64,64100.0,16.9678,16.9851,16.9505,16.9851,64100.0
2014-03-12 15:35:00,19.63,19.66,19.62,19.65,91900.0,16.9764,17.0024,16.9678,16.9937,91900.0
2014-03-12 15:40:00,19.64,19.65,19.63,19.65,82000.0,16.9851,16.9937,16.9764,16.9937,82000.0
2014-03-12 15:45:00,19.65,19.69,19.63,19.68,178700.0,16.9937,17.0283,16.9764,17.0196,178700.0
2014-03-12 15:50:00,19.67,19.7,19.66,19.68,218700.0,17.011,17.0369,17.0024,17.0196,218700.0
2014-03-12 15:55:00,19.68,19.68,19.66,19.66,408500.0,17.0196,17.0196,17.0024,17.0024,408500.0
2014-03-13 09:30:00,19.72,19.77,19.64,19.65,117600.0,17.0542,17.0975,16.9851,16.9937,117600.0
2014-03-13 09:35:00,19.66,19.67,19.52,19.54,129100.0,17.0024,17.011,16.8813,16.8986,129100.0
2014-03-13 09:40:00,19.54,19.59,19.46,19.46,81800.0,16.8986,16.9418,16.8294,16.8294,81800.0
2014-03-13 09:45:00,19.46,19.55,19.46,19.49,74900.0,16.8294,16.9072,16.8294,16.8553,74900.0
2014-03-13 09:50:00,19.48,19.5,19.43,19.43,61200.0,16.8467,16.864,16.8034,16.8034,61200.0
2014-03-13 09:55:00,19.43,19.48,19.41,19.47,48900.0,16.8034,16.8467,16.7861,16.838,48900.0
2014-03-13 10:00:00,19.47,19.54,19.45,19.52,127300.0,16.838,16.8986,16.8207,16.8813,127300.0
2014-03-13 10:05:00,19.53,19.54,19.5,19.54,46500.0,16.8899,16.8986,16.864,16.8986,46500.0
2014-03-13 10:10:00,19.54,19.54,19.43,19.43,91400.0,16.8986,16.8986,16.8034,16.8034,91400.0
2014-03-13 10:15:00,19.43,19.48,19.42,19.46,42500.0,16.8034,16.8467,16.7948,16.8294,42500.0
2014-03-13 10:20:00,19.46,19.48,19.45,19.46,33600.0,16.8294,16.8467,16.8207,16.8294,33600.0
2014-03-13 10:25:00,19.45,19.47,19.45,19.47,30700.0,16.8207,16.838,16.8207,16.838,30700.0
2014-03-13 10:30:00,19.47,19.48,19.44,19.45,44900.0,16.838,16.8467,16.8121,16.8207,44900.0
2014-03-13 10:35:00,19.44,19.45,19.39,19.4,77000.0,16.8121,16.8207,16.7689,16.7775,77000.0
2014-03-13 10:40:00,19.39,19.39,19.35,19.37,46400.0,16.7689,16.7689,16.7343,16.7516,46400.0
2014-03-13 10:45:00,19.38,19.42,19.38,19.4,25300.0,16.7602,16.7948,16.7602,16.7775,25300.0
2014-03-13 10:50:00,19.4,19.42,19.36,19.36,57200.0,16.7775,16.7948,16.7429,16.7429,57200.0
2014-03-13 10:55:00,19.36,19.36,19.28,19.28,194500.0,16.7429,16.7429,16.6737,16.6737,194500.0
2014-03-13 11:00:00,19.28,19.34,19.28,19.33,85700.0,16.6737,16.7256,16.6737,16.717,85700.0
2014-03-13 11:05:00,19.33,19.34,19.31,19.34,93400.0,16.717,16.7256,16.6997,16.7256,93400.0
2014-03-13 11:10:00,19.34,19.34,19.31,19.32,118600.0,16.7256,16.7256,16.6997,16.7083,118600.0
2014-03-13 11:15:00,19.32,19.37,19.32,19.34,64200.0,16.7083,16.7516,16.7083,16.7256,64200.0
2014-03-13 11:20:00,19.35,19.35,19.31,19.32,62000.0,16.7343,16.7343,16.6997,16.7083,62000.0
2014-03-13 11:25:00,19.33,19.33,19.28,19.3,63500.0,16.717,16.717,16.6737,16.691,63500.0
2014-03-13 11:30:00,19.29,19.31,19.28,19.29,61800.0,16.6824,16.6997,16.6737,16.6824,61800.0
2014-03-13 11:35:00,19.29,19.36,19.29,19.35,57100.0,16.6824,16.7429,16.6824,16.7343,57100.0
2014-03-13 11:40:00,19.35,19.35,19.33,19.35,32600.0,16.7343,16.7343,16.717,16.7343,32600.0
2014-03-13 11:45:00,19.35,19.35,19.31,19.32,70600.0,16.7343,16.7343,16.6997,16.7083,70600.0
2014-03-13 11:50:00,19.31,19.32,19.29,19.3,62700.0,16.6997,16.7083,16.6824,16.691,62700.0
2014-03-13 11:55:00,19.3,19.32,19.3,19.31,40500.0,16.691,16.7083,16.691,16.6997,40500.0
2014-03-13 12:00:00,19.3,19.31,19.28,19.29,101100.0,16.691,16.6997,16.6737,16.6824,101100.0
2014-03-13 12:05:00,19.29,19.3,19.25,19.28,191800.0,16.6824,16.691,16.6478,16.6737,191800.0
2014-03-13 12:10:00,19.28,19.28,19.25,19.25,65900.0,16.6737,16.6737,16.6478,16.6478,65900.0
2014-03-13 12:15:00,19.25,19.29,19.25,19.29,57300.0,16.6478,16.6824,16.6478,16.6824,57300.0
2014-03-13 12:20:00,19.3,19.33,19.3,19.31,41300.0,16.691,16.717,16.691,16.6997,41300.0
2014-03-13 12:25:00,19.3,19.3,19.25,19.27,48000.0,16.691,16.691,16.6478,16.6651,48000.0
2014-03-13 12:30:00,19.27,19.27,19.23,19.24,73600.0,16.6651,16.6651,16.6305,16.6391,73600.0
2014-03-13 12:35:00,19.24,19.24,19.17,19.18,71700.0,16.6391,16.6391,16.5786,16.5872,71700.0
2014-03-13 12:40:00,19.18,19.19,19.17,19.17,150300.0,16.5872,16.5959,16.5786,16.5786,150300.0
2014-03-13 12:45:00,19.18,19.18,19.15,19.16,79700.0,16.5872,16.5872,16.5613,16.5699,79700.0
2014-03-13 12:50:00,19.16,19.17,19.1,19.12,85400.0,16.5699,16.5786,16.5181,16.5354,85400.0
2014-03-13 12:55:00,19.11,19.12,19.09,19.09,113400.0,16.5267,16.5354,16.5094,16.5094,113400.0
2014-03-13 13:00:00,19.09,19.11,19.01,19.03,210700.0,16.5094,16.5267,16.4402,16.4575,210700.0
2014-03-13 13:05:00,19.03,19.09,19.0,19.08,158800.0,16.4575,16.5094,16.4316,16.5008,158800.0
2014-03-13 13:10:00,19.09,19.16,19.09,19.16,71700.0,16.5094,16.5699,16.5094,16.5699,71700.0
2014-03-13 13:15:00,19.16,19.17,19.13,19.13,79500.0,16.5699,16.5786,16.544,16.544,79500.0
2014-03-13 13:20:00,19.13,19.15,19.11,19.14,39400.0,16.544,16.5613,16.5267,16.5526,39400.0
2014-03-13 13:25:00,19.14,19.16,19.12,19.16,82300.0,16.5526,16.5699,16.5354,16.5699,82300.0
2014-03-13 13:30:00,19.15,19.16,19.12,19.12,69100.0,16.5613,16.5699,16.5354,16.5354,69100.0
2014-03-13 13:35:00,19.12,19.12,19.1,19.11,72600.0,16.5354,16.5354,16.5181,16.5267,72600.0
2014-03-13 13:40:00,19.11,19.13,19.09,19.12,51000.0,16.5267,16.544,16.5094,16.5354,51000.0
2014-03-13 13:45:00,19.12,19.21,19.12,19.2,107500.0,16.5354,16.6132,16.5354,16.6045,107500.0
2014-03-13 13:50:00,19.2,19.2,19.18,19.19,41200.0,16.6045,16.6045,16.5872,16.5959,41200.0
2014-03-13 13:55:00,19.18,19.19,19.16,19.19,53700.0,16.5872,16.5959,16.5699,16.5959,53700.0
2014-03-13 14:00:00,19.19,19.2,19.17,19.18,37900.0,16.5959,16.6045,16.5786,16.5872,37900.0
2014-03-13 14:05:00,19.18,19.19,19.11,19.11,65200.0,16.5872,16.5959,16.5267,16.5267,65200.0
2014-03-13 14:10:00,19.11,19.16,19.11,19.14,49400.0,16.5267,16.5699,16.5267,16.5526,49400.0
2014-03-13 14:15:00,19.14,19.14,19.12,19.12,58600.0,16.5526,16.5526,16.5354,16.5354,58600.0
2014-03-13 14:20:00,19.12,19.14,19.1,19.11,72600.0,16.5354,16.5526,16.5181,16.5267,72600.0
2014-03-13 14:25:00,19.1,19.1,19.06,19.1,64800.0,16.5181,16.5181,16.4835,16.5181,64800.0
2014-03-13 14:30:00,19.09,19.15,19.09,19.15,25300.0,16.5094,16.5613,16.5094,16.5613,25300.0
2014-03-13 14:35:00,19.14,19.15,19.11,19.11,60800.0,16.5526,16.5613,16.5267,16.5267,60800.0
2014-03-13 14:40:00,19.12,19.13,19.08,19.09,85900.0,16.5354,16.544,16.5008,16.5094,85900.0
2014-03-13 14:45:00,19.09,19.1,19.04,19.07,94500.0,16.5094,16.5181,16.4662,16.4921,94500.0
2014-03-13 14:50:00,19.07,19.08,19.02,19.02,79600.0,16.4921,16.5008,16.4489,16.4489,79600.0
2014-03-13 14:55:00,19.02,19.05,19.01,19.05,143800.0,16.4489,16.4748,16.4402,16.4748,143800.0
2014-03-13 15:00:00,19.05,19.06,19.03,19.05,172500.0,16.4748,16.4835,16.4575,16.4748,172500.0
2014-03-13 15:05:00,19.05,19.05,18.99,19.0,170700.0,16.4748,16.4748,16.4229,16.4316,170700.0
2014-03-13 15:10:00,19.0,19.02,18.98,18.99,115900.0,16.4316,16.4489,16.4143,16.4229,115900.0
2014-03-13 15:15:00,19.0,19.02,18.95,18.95,135100.0,16.4316,16.4489,16.3883,16.3883,135100.0
2014-03-13 15:20:00,18.95,19.04,18.95,19.03,149500.0,16.3883,16.4662,16.3883,16.4575,149500.0
2014-03-13 15:25:00,19.03,19.11,19.03,19.1,98200.0,16.4575,16.5267,16.4575,16.5181,98200.0
2014-03-13 15:30:00,19.1,19.11,19.06,19.1,157700.0,16.5181,16.5267,16.4835,16.5181,157700.0
2014-03-13 15:35:00,19.1,19.14,19.09,19.14,108800.0,16.5181,16.5526,16.5094,16.5526,108800.0
2014-03-13 15:40:00,19.14,19.2,19.14,19.19,137200.0,16.5526,16.6045,16.5526,16.5959,137200.0
2014-03-13 15:45:00,19.18,19.19,19.16,19.18,296100.0,16.5872,16.5959,16.5699,16.5872,296100.0
2014-03-13 15:50:00,19.18,19.18,19.11,19.11,200600.0,16.5872,16.5872,16.5267,16.5267,200600.0
2014-03-13 15:55:00,19.12,19.18,19.11,19.17,398700.0,16.5354,16.5872,16.5267,16.5786,398700.0
2014-03-14 09:30:00,19.16,19.22,19.1,19.19,105500.0,16.5699,16.6218,16.5181,16.5959,105500.0
2014-03-14 09:35:00,19.2,19.33,19.17,19.26,117300.0,16.6045,16.717,16.5786,16.6564,117300.0
2014-03-14 09:40:00,19.26,19.3,19.21,19.24,106800.0,16.6564,16.691,16.6132,16.6391,106800.0
2014-03-14 09:45:00,19.23,19.29,19.16,19.18,61800.0,16.6305,16.6824,16.5699,16.5872,61800.0
2014-03-14 09:50:00,19.18,19.19,19.04,19.07,70000.0,16.5872,16.5959,16.4662,16.4921,70000.0
2014-03-14 09:55:00,19.06,19.13,19.05,19.07,40200.0,16.4835,16.544,16.4748,16.4921,40200.0
2014-03-14 10:00:00,19.08,19.23,19.08,19.21,159800.0,16.5008,16.6305,16.5008,16.6132,159800.0
2014-03-14 10:05:00,19.22,19.3,19.21,19.28,165500.0,16.6218,16.691,16.6132,16.6737,165500.0
2014-03-14 10:10:00,19.29,19.29,19.21,19.23,58600.0,16.6824,16.6824,16.6132,16.6305,58600.0
2014-03-14 10:15:00,19.22,19.27,19.21,19.25,43800.0,16.6218,16.6651,16.6132,16.6478,43800.0
2014-03-14 10:20:00,19.25,19.27,19.21,19.27,35500.0,16.6478,16.6651,16.6132,16.6651,35500.0
2014-03-14 10:25:00,19.27,19.32,19.25,19.27,40900.0,16.6651,16.7083,16.6478,16.6651,40900.0
2014-03-14 10:30:00,19.27,19.3,19.25,19.28,22400.0,16.6651,16.691,16.6478,16.6737,22400.0
2014-03-14 10:35:00,19.27,19.29,19.25,19.28,34700.0,16.6651,16.6824,16.6478,16.6737,34700.0
2014-03-14 10:40:00,19.28,19.29,19.21,19.23,78800.0,16.6737,16.6824,16.6132,16.6305,78800.0
2014-03-14 10:45:00,19.22,19.24,19.17,19.19,88600.0,16.6218,16.6391,16.5786,16.5959,88600.0
2014-03-14 10:50:00,19.19,19.23,19.14,19.14,107800.0,16.5959,16.6305,16.5526,16.5526,107800.0
2014-03-14 10:55:00,19.13,19.19,19.13,19.15,50400.0,16.544,16.5959,16.544,16.5613,50400.0
2014-03-14 11:00:00,19.15,19.17,19.13,19.14,60200.0,16.5613,16.5786,16.544,16.5526,60200.0
2014-03-14 11:05:00,19.14,19.17,19.12,19.14,60000.0,16.5526,16.5786,16.5354,16.5526,60000.0
2014-03-14 11:10:00,19.15,19.15,19.08,19.08,66100.0,16.5613,16.5613,16.5008,16.5008,66100.0
2014-03-14 11:15:00,19.08,19.09,19.04,19.05,45000.0,16.5008,16.5094,16.4662,16.4748,45000.0
2014-03-14 11:20:00,19.05,19.05,19.0,19.02,74300.0,16.4748,16.4748,16.4316,16.4489,74300.0
2014-03-14 11:25:00,19.02,19.07,19.02,19.07,83400.0,16.4489,16.4921,16.4489,16.4921,83400.0
2014-03-14 11:30:00,19.07,19.13,19.06,19.12,230300.0,16.4921,16.544,16.4835,16.5354,230300.0
2014-03-14 11:35:00,19.12,19.15,19.05,19.15,136200.0,16.5354,16.5613,16.4748,16.5613,136200.0
2014-03-14 11:40:00,19.15,19.23,19.14,19.2,131400.0,16.5613,16.6305,16.5526,16.6045,131400.0
2014-03-14 11:45:00,19.2,19.24,19.19,19.2,128400.0,16.6045,16.6391,16.5959,16.6045,128400.0
2014-03-14 11:50:00,19.21,19.23,19.18,19.21,74200.0,16.6132,16.6305,16.5872,16.6132,74200.0
2014-03-14 11:55:00,19.21,19.22,19.19,19.21,52700.0,16.6132,16.6218,16.5959,16.6132,52700.0
2014-03-14 12:00:00,19.21,19.23,19.16,19.16,104600.0,16.6132,16.6305,16.5699,16.5699,104600.0
2014-03-14 12:05:00,19.17,19.23,19.17,19.21,85800.0,16.5786,16.6305,16.5786,16.6132,85800.0
2014-03-14 12:10:00,19.22,19.25,19.21,19.21,35000.0,16.6218,16.6478,16.6132,16.6132,35000.0
2014-03-14 12:15:00,19.22,19.26,19.21,19.22,58900.0,16.6218,16.6564,16.6132,16.6218,58900.0
2014-03-14 12:20:00,19.23,19.27,19.23,19.25,36700.0,16.6305,16.6651,16.6305,16.6478,36700.0
2014-03-14 12:25:00,19.24,19.25,19.17,19.18,64200.0,16.6391,16.6478,16.5786,16.5872,64200.0
2014-03-14 12:30:00,19.18,19.21,19.17,19.18,88200.0,16.5872,16.6132,16.5786,16.5872,88200.0
2014-03-14 12:35:00,19.18,19.25,19.16,19.23,60200.0,16.5872,16.6478,16.5699,16.6305,60200.0
2014-03-14 12:40:00,19.23,19.26,19.21,19.25,51800.0,16.6305,16.6564,16.6132,16.6478,51800.0
2014-03-14 12:45:00,19.25,19.26,19.22,19.24,26300.0,16.6478,16.6564,16.6218,16.6391,26300.0
2014-03-14 12:50:00,19.25,19.27,19.23,19.26,42000.0,16.6478,16.6651,16.6305,16.6564,42000.0
2014-03-14 12:55:00,19.26,19.3,19.25,19.27,69400.0,16.6564,16.691,16.6478,16.6651,69400.0
2014-03-14 13:00:00,19.27,19.28,19.24,19.25,35700.0,16.6651,16.6737,16.6391,16.6478,35700.0
2014-03-14 13:05:00,19.25,19.26,19.22,19.23,100900.0,16.6478,16.6564,16.6218,16.6305,100900.0
2014-03-14 13:10:00,19.23,19.27,19.22,19.25,49000.0,16.6305,16.6651,16.6218,16.6478,49000.0
2014-03-14 13:15:00,19.24,19.26,19.23,19.26,15300.0,16.6391,16.6564,16.6305,16.6564,15300.0
2014-03-14 13:20:00,19.25,19.26,19.2,19.21,34400.0,16.6478,16.6564,16.6045,16.6132,34400.0
2014-03-14 13:25:00,19.2,19.24,19.15,19.23,61600.0,16.6045,16.6391,16.5613,16.6305,61600.0
2014-03-14 13:30:00,19.23,19.24,19.22,19.24,27900.0,16.6305,16.6391,16.6218,16.6391,27900.0
2014-03-14 13:35:00,19.24,19.24,19.19,19.19,65900.0,16.6391,16.6391,16.5959,16.5959,65900.0
2014-03-14 13:40:00,19.19,19.19,19.15,19.16,63500.0,16.5959,16.5959,16.5613,16.5699,63500.0
2014-03-14 13:45:00,19.16,19.17,19.13,19.14,40700.0,16.5699,16.5786,16.544,16.5526,40700.0
2014-03-14 13:50:00,19.14,19.19,19.13,19.14,61100.0,16.5526,16.5959,16.544,16.5526,61100.0
2014-03-14 13:55:00,19.15,19.18,19.14,19.18,44100.0,16.5613,16.5872,16.5526,16.5872,44100.0
2014-03-14 14:00:00,19.18,19.2,19.18,19.2,83500.0,16.5872,16.6045,16.5872,16.6045,83500.0
2014-03-14 14:05:00,19.19,19.2,19.18,19.19,39800.0,16.5959,16.6045,16.5872,16.5959,39800.0
2014-03-14 14:10:00,19.2,19.2,19.18,19.2,58800.0,16.6045,16.6045,16.5872,16.6045,58800.0
2014-03-14 14:15:00,19.2,19.26,19.2,19.25,82600.0,16.6045,16.6564,16.6045,16.6478,82600.0
2014-03-14 14:20:00,19.24,19.26,19.23,19.24,86000.0,16.6391,16.6564,16.6305,16.6391,86000.0
2014-03-14 14:25:00,19.23,19.24,19.21,19.24,45900.0,16.6305,16.6391,16.6132,16.6391,45900.0
2014-03-14 14:30:00,19.23,19.26,19.23,19.25,35400.0,16.6305,16.6564,16.6305,16.6478,35400.0
2014-03-14 14:35:00,19.24,19.25,19.22,19.24,44800.0,16.6391,16.6478,16.6218,16.6391,44800.0
2014-03-14 14:40:00,19.23,19.24,19.2,19.23,46900.0,16.6305,16.6391,16.6045,16.6305,46900.0
2014-03-14 14:45:00,19.22,19.23,19.2,19.23,44500.0,16.6218,16.6305,16.6045,16.6305,44500.0
2014-03-14 14:50:00,19.24,19.25,19.22,19.23,43900.0,16.6391,16.6478,16.6218,16.6305,43900.0
2014-03-14 14:55:00,19.23,19.23,19.19,19.19,43900.0,16.6305,16.6305,16.5959,16.5959,43900.0
2014-03-14 15:00:00,19.2,19.22,19.2,19.2,57200.0,16.6045,16.6218,16.6045,16.6045,57200.0
2014-03-14 15:05:00,19.2,19.2,19.16,19.17,125400.0,16.6045,16.6045,16.5699,16.5786,125400.0
2014-03-14 15:10:00,19.16,19.17,19.16,19.16,47200.0,16.5699,16.5786,16.5699,16.5699,47200.0
2014-03-14 15:15:00,19.17,19.17,19.16,19.16,42100.0,16.5786,16.5786,16.5699,16.5699,42100.0
2014-03-14 15:20:00,19.16,19.17,19.14,19.14,267200.0,16.5699,16.5786,16.5526,16.5526,267200.0
2014-03-14 15:25:00,19.15,19.16,19.14,19.16,59100.0,16.5613,16.5699,16.5526,16.5699,59100.0
2014-03-14 15:30:00,19.16,19.18,19.15,19.18,128600.0,16.5699,16.5872,16.5613,16.5872,128600.0
2014-03-14 15:35:00,19.18,19.19,19.16,19.17,99700.0,16.5872,16.5959,16.5699,16.5786,99700.0
2014-03-14 15:40:00,19.17,19.17,19.14,19.14,121000.0,16.5786,16.5786,16.5526,16.5526,121000.0
2014-03-14 15:45:00,19.14,19.2,19.12,19.14,214500.0,16.5526,16.6045,16.5354,16.5526,214500.0
2014-03-14 15:50:00,19.14,19.15,19.13,19.14,151500.0,16.5526,16.5613,16.544,16.5526,151500.0
2014-03-14 15:55:00,19.14,19.18,19.14,19.14,496500.0,16.5526,16.5872,16.5526,16.5526,496500.0
2014-03-17 09:30:00,19.22,19.32,19.19,19.3,109600.0,16.6218,16.7083,16.5959,16.691,109600.0
2014-03-17 09:35:00,19.31,19.39,19.26,19.38,173400.0,16.6997,16.7689,16.6564,16.7602,173400.0
2014-03-17 09:40:00,19.39,19.46,19.38,19.41,78100.0,16.7689,16.8294,16.7602,16.7861,78100.0
2014-03-17 09:45:00,19.41,19.41,19.3,19.33,64400.0,16.7861,16.7861,16.691,16.717,64400.0
2014-03-17 09:50:00,19.33,19.34,19.27,19.28,48900.0,16.717,16.7256,16.6651,16.6737,48900.0
2014-03-17 09:55:00,19.28,19.38,19.28,19.34,139700.0,16.6737,16.7602,16.6737,16.7256,139700.0
2014-03-17 10:00:00,19.33,19.47,19.29,19.42,213600.0,16.717,16.838,16.6824,16.7948,213600.0
2014-03-17 10:05:00,19.42,19.44,19.35,19.36,59900.0,16.7948,16.8121,16.7343,16.7429,59900.0
2014-03-17 10:10:00,19.36,19.37,19.24,19.24,55300.0,16.7429,16.7516,16.6391,16.6391,55300.0
2014-03-17 10:15:00,19.25,19.27,19.21,19.24,60700.0,16.6478,16.6651,16.6132,16.6391,60700.0
2014-03-17 10:20:00,19.24,19.24,19.15,19.16,169500.0,16.6391,16.6391,16.5613,16.5699,169500.0
2014-03-17 10:25:00,19.17,19.19,19.08,19.08,76000.0,16.5786,16.5959,16.5008,16.5008,76000.0
2014-03-17 10:30:00,19.09,19.16,19.09,19.15,66400.0,16.5094,16.5699,16.5094,16.5613,66400.0
2014-03-17 10:35:00,19.15,19.17,19.12,19.13,38400.0,16.5613,16.5786,16.5354,16.544,38400.0
2014-03-17 10:40:00,19.13,19.14,19.09,19.1,37900.0,16.544,16.5526,16.5094,16.5181,37900.0
2014-03-17 10:45:00,19.09,19.09,19.03,19.07,55200.0,16.5094,16.5094,16.4575,16.4921,55200.0
2014-03-17 10:50:00,19.07,19.13,19.05,19.06,45800.0,16.4921,16.544,16.4748,16.4835,45800.0
2014-03-17 10:55:00,19.07,19.07,19.04,19.06,28900.0,16.4921,16.4921,16.4662,16.4835,28900.0
2014-03-17 11:00:00,19.06,19.1,19.05,19.08,63500.0,16.4835,16.5181,16.4748,16.5008,63500.0
2014-03-17 11:05:00,19.08,19.1,19.07,19.09,31000.0,16.5008,16.5181,16.4921,16.5094,31000.0
2014-03-17 11:10:00,19.08,19.13,19.08,19.12,41300.0,16.5008,16.544,16.5008,16.5354,41300.0
2014-03-17 11:15:00,19.12,19.15,19.11,19.13,25300.0,16.5354,16.5613,16.5267,16.544,25300.0
2014-03-17 11:20:00,19.14,19.19,19.13,19.13,39800.0,16.5526,16.5959,16.544,16.544,39800.0
2014-03-17 11:25:00,19.13,19.13,19.1,19.12,22700.0,16.544,16.544,16.5181,16.5354,22700.0
2014-03-17 11:30:00,19.12,19.14,19.11,19.13,17500.0,16.5354,16.5526,16.5267,16.544,17500.0
2014-03-17 11:35:00,19.13,19.13,19.11,19.13,13600.0,16.544,16.544,16.5267,16.544,13600.0
2014-03-17 11:40:00,19.12,19.13,19.11,19.13,9800.0,16.5354,16.544,16.5267,16.544,9800.0
2014-03-17 11:45:00,19.13,19.16,19.12,19.15,23500.0,16.544,16.5699,16.5354,16.5613,23500.0
2014-03-17 11:50:00,19.15,19.16,19.14,19.16,18000.0,16.5613,16.5699,16.5526,16.5699,18000.0
2014-03-17 11:55:00,19.15,19.19,19.14,19.17,29100.0,16.5613,16.5959,16.5526,16.5786,29100.0
2014-03-17 12:00:00,19.18,19.21,19.18,19.2,43700.0,16.5872,16.6132,16.5872,16.6045,43700.0
2014-03-17 12:05:00,19.19,19.24,19.19,19.22,28200.0,16.5959,16.6391,16.5959,16.6218,28200.0
2014-03-17 12:10:00,19.21,19.25,19.21,19.25,22300.0,16.6132,16.6478,16.6132,16.6478,22300.0
2014-03-17 12:15:00,19.25,19.26,19.23,19.26,20400.0,16.6478,16.6564,16.6305,16.6564,20400.0
2014-03-17 12:20:00,19.25,19.25,19.23,19.23,17500.0,16.6478,16.6478,16.6305,16.6305,17500.0
2014-03-17 12:25:00,19.23,19.24,19.22,19.24,22500.0,16.6305,16.6391,16.6218,16.6391,22500.0
2014-03-17 12:30:00,19.24,19.25,19.22,19.23,36500.0,16.6391,16.6478,16.6218,16.6305,36500.0
2014-03-17 12:35:00,19.23,19.23,19.17,19.2,63600.0,16.6305,16.6305,16.5786,16.6045,63600.0
2014-03-17 12:40:00,19.2,19.2,19.19,19.2,31400.0,16.6045,16.6045,16.5959,16.6045,31400.0
2014-03-17 12:45:00,19.2,19.2,19.14,19.14,20600.0,16.6045,16.6045,16.5526,16.5526,20600.0
2014-03-17 12:50:00,19.14,19.17,19.14,19.15,20800.0,16.5526,16.5786,16.5526,16.5613,20800.0
2014-03-17 12:55:00,19.16,19.2,19.16,19.19,20000.0,16.5699,16.6045,16.5699,16.5959,20000.0
2014-03-17 13:00:00,19.19,19.21,19.19,19.21,28100.0,16.5959,16.6132,16.5959,16.6132,28100.0
2014-03-17 13:05:00,19.2,19.21,19.17,19.19,23000.0,16.6045,16.6132,16.5786,16.5959,23000.0
2014-03-17 13:10:00,19.19,19.24,19.18,19.24,52000.0,16.5959,16.6391,16.5872,16.6391,52000.0
2014-03-17 13:15:00,19.23,19.25,19.22,19.25,39200.0,16.6305,16.6478,16.6218,16.6478,39200.0
2014-03-17 13:20:00,19.25,19.28,19.25,19.26,28600.0,16.6478,16.6737,16.6478,16.6564,28600.0
2014-03-17 13:25:00,19.25,19.3,19.25,19.29,36800.0,16.6478,16.691,16.6478,16.6824,36800.0
2014-03-17 13:30:00,19.29,19.31,19.29,19.3,22900.0,16.6824,16.6997,16.6824,16.691,22900.0
2014-03-17 13:35:00,19.29,19.35,19.29,19.32,32800.0,16.6824,16.7343,16.6824,16.7083,32800.0
2014-03-17 13:40:00,19.32,19.39,19.32,19.39,58500.0,16.7083,16.7689,16.7083,16.7689,58500.0
2014-03-17 13:45:00,19.38,19.39,19.35,19.36,34600.0,16.7602,16.7689,16.7343,16.7429,34600.0
2014-03-17 13:50:00,19.36,19.37,19.33,19.33,24100.0,16.7429,16.7516,16.717,16.717,24100.0
2014-03-17 13:55:00,19.34,19.37,19.33,19.35,37400.0,16.7256,16.7516,16.717,16.7343,37400.0
2014-03-17 14:00:00,19.35,19.37,19.35,19.37,20700.0,16.7343,16.7516,16.7343,16.7516,20700.0
2014-03-17 14:05:00,19.37,19.4,19.37,19.39,44000.0,16.7516,16.7775,16.7516,16.7689,44000.0
2014-03-17 14:10:00,19.38,19.39,19.37,19.38,13000.0,16.7602,16.7689,16.7516,16.7602,13000.0
2014-03-17 14:15:00,19.38,19.39,19.35,19.36,24100.0,16.7602,16.7689,16.7343,16.7429,24100.0
2014-03-17 14:20:00,19.37,19.39,19.35,19.39,43300.0,16.7516,16.7689,16.7343,16.7689,43300.0
2014-03-17 14:25:00,19.39,19.41,19.39,19.4,66100.0,16.7689,16.7861,16.7689,16.7775,66100.0
2014-03-17 14:30:00,19.41,19.41,19.39,19.4,43800.0,16.7861,16.7861,16.7689,16.7775,43800.0
2014-03-17 14:35:00,19.4,19.41,19.36,19.36,35800.0,16.7775,16.7861,16.7429,16.7429,35800.0
2014-03-17 14:40:00,19.36,19.38,19.36,19.38,34200.0,16.7429,16.7602,16.7429,16.7602,34200.0
2014-03-17 14:45:00,19.37,19.38,19.37,19.38,25800.0,16.7516,16.7602,16.7516,16.7602,25800.0
2014-03-17 14:50:00,19.37,19.38,19.36,19.36,47000.0,16.7516,16.7602,16.7429,16.7429,47000.0
2014-03-17 14:55:00,19.35,19.35,19.32,19.32,31600.0,16.7343,16.7343,16.7083,16.7083,31600.0
2014-03-17 15:00:00,19.33,19.33,19.31,19.32,35900.0,16.717,16.717,16.6997,16.7083,35900.0
2014-03-17 15:05:00,19.31,19.32,19.29,19.3,78000.0,16.6997,16.7083,16.6824,16.691,78000.0
2014-03-17 15:10:00,19.29,19.3,19.28,19.29,42200.0,16.6824,16.691,16.6737,16.6824,42200.0
2014-03-17 15:15:00,19.29,19.29,19.27,19.27,47300.0,16.6824,16.6824,16.6651,16.6651,47300.0
2014-03-17 15:20:00,19.27,19.28,19.25,19.26,90600.0,16.6651,16.6737,16.6478,16.6564,90600.0
2014-03-17 15:25:00,19.26,19.27,19.23,19.23,53700.0,16.6564,16.6651,16.6305,16.6305,53700.0
2014-03-17 15:30:00,19.23,19.26,19.23,19.23,50800.0,16.6305,16.6564,16.6305,16.6305,50800.0
2014-03-17 15:35:00,19.23,19.26,19.23,19.25,115700.0,16.6305,16.6564,16.6305,16.6478,115700.0
2014-03-17 15:40:00,19.25,19.26,19.2,19.21,130400.0,16.6478,16.6564,16.6045,16.6132,130400.0
2014-03-17 15:45:00,19.22,19.23,19.19,19.2,140900.0,16.6218,16.6305,16.5959,16.6045,140900.0
2014-03-17 15:50:00,19.21,19.23,19.18,19.21,153500.0,16.6132,16.6305,16.5872,16.6132,153500.0
2014-03-17 15:55:00,19.21,19.23,19.2,19.23,294700.0,16.6132,16.6305,16.6045,16.6305,294700.0
2014-03-18 09:30:00,19.31,19.37,19.22,19.3,86500.0,16.6997,16.7516,16.6218,16.691,86500.0
2014-03-18 09:35:00,19.29,19.33,19.19,19.33,51700.0,16.6824,16.717,16.5959,16.717,51700.0
2014-03-18 09:40:00,19.32,19.33,19.27,19.28,21500.0,16.7083,16.717,16.6651,16.6737,21500.0
2014-03-18 09:45:00,19.29,19.39,19.29,19.38,24600.0,16.6824,16.7689,16.6824,16.7602,24600.0
2014-03-18 09:50:00,19.38,19.38,19.34,19.37,26700.0,16.7602,16.7602,16.7256,16.7516,26700.0
2014-03-18 09:55:00,19.38,19.41,19.32,19.32,52000.0,16.7602,16.7861,16.7083,16.7083,52000.0
2014-03-18 10:00:00,19.33,19.35,19.25,19.33,63200.0,16.717,16.7343,16.6478,16.717,63200.0
2014-03-18 10:05:00,19.33,19.37,19.32,19.37,67700.0,16.717,16.7516,16.7083,16.7516,67700.0
2014-03-18 10:10:00,19.37,19.37,19.32,19.32,51100.0,16.7516,16.7516,16.7083,16.7083,51100.0
2014-03-18 10:15:00,19.31,19.34,19.29,19.34,38700.0,16.6997,16.7256,16.6824,16.7256,38700.0
2014-03-18 10:20:00,19.34,19.35,19.31,19.32,30200.0,16.7256,16.7343,16.6997,16.7083,30200.0
2014-03-18 10:25:00,19.32,19.37,19.32,19.37,52100.0,16.7083,16.7516,16.7083,16.7516,52100.0
2014-03-18 10:30:00,19.37,19.45,19.37,19.44,145300.0,16.7516,16.8207,16.7516,16.8121,145300.0
2014-03-18 10:35:00,19.44,19.44,19.37,19.39,93200.0,16.8121,16.8121,16.7516,16.7689,93200.0
2014-03-18 10:40:00,19.4,19.41,19.37,19.4,53500.0,16.7775,16.7861,16.7516,16.7775,53500.0
2014-03-18 10:45:00,19.4,19.42,19.38,19.38,91900.0,16.7775,16.7948,16.7602,16.7602,91900.0
2014-03-18 10:50:00,19.38,19.4,19.37,19.38,104600.0,16.7602,16.7775,16.7516,16.7602,104600.0
2014-03-18 10:55:00,19.37,19.4,19.34,19.4,106800.0,16.7516,16.7775,16.7256,16.7775,106800.0
2014-03-18 11:00:00,19.4,19.46,19.4,19.46,65400.0,16.7775,16.8294,16.7775,16.8294,65400.0
2014-03-18 11:05:00,19.46,19.47,19.43,19.45,56100.0,16.8294,16.838,16.8034,16.8207,56100.0
2014-03-18 11:10:00,19.44,19.47,19.44,19.47,54100.0,16.8121,16.838,16.8121,16.838,54100.0
2014-03-18 11:15:00,19.47,19.5,19.46,19.5,26800.0,16.838,16.864,16.8294,16.864,26800.0
2014-03-18 11:20:00,19.49,19.53,19.49,19.51,34700.0,16.8553,16.8899,16.8553,16.8726,34700.0
2014-03-18 11:25:00,19.51,19.52,19.5,19.52,23500.0,16.8726,16.8813,16.864,16.8813,23500.0
2014-03-18 11:30:00,19.52,19.55,19.51,19.53,46800.0,16.8813,16.9072,16.8726,16.8899,46800.0
2014-03-18 11:35:00,19.53,19.56,19.53,19.55,18000.0,16.8899,16.9159,16.8899,16.9072,18000.0
2014-03-18 11:40:00,19.55,19.57,19.52,19.54,41200.0,16.9072,16.9245,16.8813,16.8986,41200.0
2014-03-18 11:45:00,19.54,19.58,19.54,19.57,23100.0,16.8986,16.9332,16.8986,16.9245,23100.0
2014-03-18 11:50:00,19.57,19.61,19.57,19.61,53200.0,16.9245,16.9591,16.9245,16.9591,53200.0
2014-03-18 11:55:00,19.61,19.63,19.57,19.57,35300.0,16.9591,16.9764,16.9245,16.9245,35300.0
2014-03-18 12:00:00,19.57,19.59,19.57,19.57,22800.0,16.9245,16.9418,16.9245,16.9245,22800.0
2014-03-18 12:05:00,19.57,19.59,19.54,19.59,61600.0,16.9245,16.9418,16.8986,16.9418,61600.0
2014-03-18 12:10:00,19.58,19.59,19.56,19.57,21400.0,16.9332,16.9418,16.9159,16.9245,21400.0
2014-03-18 12:15:00,19.58,19.58,19.52,19.52,18600.0,16.9332,16.9332,16.8813,16.8813,18600.0
2014-03-18 12:20:00,19.52,19.54,19.5,19.51,40500.0,16.8813,16.8986,16.864,16.8726,40500.0
2014-03-18 12:25:00,19.51,19.53,19.5,19.5,41500.0,16.8726,16.8899,16.864,16.864,41500.0
2014-03-18 12:30:00,19.5,19.51,19.48,19.48,29100.0,16.864,16.8726,16.8467,16.8467,29100.0
2014-03-18 12:35:00,19.47,19.5,19.47,19.5,14400.0,16.838,16.864,16.838,16.864,14400.0
2014-03-18 12:40:00,19.5,19.5,19.45,19.45,25100.0,16.864,16.864,16.8207,16.8207,25100.0
2014-03-18 12:45:00,19.46,19.46,19.45,19.46,17300.0,16.8294,16.8294,16.8207,16.8294,17300.0
2014-03-18 12:50:00,19.46,19.48,19.46,19.48,18800.0,16.8294,16.8467,16.8294,16.8467,18800.0
2014-03-18 12:55:00,19.48,19.48,19.46,19.47,11100.0,16.8467,16.8467,16.8294,16.838,11100.0
2014-03-18 13:00:00,19.48,19.48,19.47,19.48,10800.0,16.8467,16.8467,16.838,16.8467,10800.0
2014-03-18 13:05:00,19.48,19.48,19.47,19.48,11600.0,16.8467,16.8467,16.838,16.8467,11600.0
2014-03-18 13:10:00,19.48,19.48,19.45,19.46,26700.0,16.8467,16.8467,16.8207,16.8294,26700.0
2014-03-18 13:15:00,19.46,19.47,19.45,19.46,26400.0,16.8294,16.838,16.8207,16.8294,26400.0
2014-03-18 13:20:00,19.45,19.47,19.45,19.47,27400.0,16.8207,16.838,16.8207,16.838,27400.0
2014-03-18 13:25:00,19.47,19.49,19.47,19.49,27000.0,16.838,16.8553,16.838,16.8553,27000.0
2014-03-18 13:30:00,19.49,19.49,19.48,19.48,6500.0,16.8553,16.8553,16.8467,16.8467,6500.0
2014-03-18 13:35:00,19.48,19.49,19.47,19.48,21200.0,16.8467,16.8553,16.838,16.8467,21200.0
2014-03-18 13:40:00,19.47,19.52,19.47,19.49,58700.0,16.838,16.8813,16.838,16.8553,58700.0
2014-03-18 13:45:00,19.5,19.5,19.49,19.5,11600.0,16.864,16.864,16.8553,16.864,11600.0
2014-03-18 13:50:00,19.5,19.51,19.48,19.5,34800.0,16.864,16.8726,16.8467,16.864,34800.0
2014-03-18 13:55:00,19.49,19.5,19.48,19.48,8800.0,16.8553,16.864,16.8467,16.8467,8800.0
2014-03-18 14:00:00,19.49,19.5,19.48,19.5,26900.0,16.8553,16.864,16.8467,16.864,26900.0
2014-03-18 14:05:00,19.5,19.5,19.48,19.49,32100.0,16.864,16.864,16.8467,16.8553,32100.0
2014-03-18 14:10:00,19.5,19.52,19.49,19.51,50800.0,16.864,16.8813,16.8553,16.8726,50800.0
2014-03-18 14:15:00,19.51,19.51,19.48,19.48,15000.0,16.8726,16.8726,16.8467,16.8467,15000.0
2014-03-18 14:20:00,19.48,19.5,19.48,19.5,25200.0,16.8467,16.864,16.8467,16.864,25200.0
2014-03-18 14:25:00,19.5,19.5,19.45,19.45,26700.0,16.864,16.864,16.8207,16.8207,26700.0
2014-03-18 14:30:00,19.46,19.48,19.45,19.48,38900.0,16.8294,16.8467,16.8207,16.8467,38900.0
2014-03-18 14:35:00,19.49,19.49,19.48,19.48,11000.0,16.8553,16.8553,16.8467,16.8467,11000.0
2014-03-18 14:40:00,19.49,19.49,19.45,19.47,54200.0,16.8553,16.8553,16.8207,16.838,54200.0
2014-03-18 14:45:00,19.47,19.52,19.47,19.52,46700.0,16.838,16.8813,16.838,16.8813,46700.0
2014-03-18 14:50:00,19.51,19.53,19.51,19.51,41000.0,16.8726,16.8899,16.8726,16.8726,41000.0
2014-03-18 14:55:00,19.51,19.52,19.5,19.5,36500.0,16.8726,16.8813,16.864,16.864,36500.0
2014-03-18 15:00:00,19.51,19.51,19.48,19.48,32400.0,16.8726,16.8726,16.8467,16.8467,32400.0
2014-03-18 15:05:00,19.48,19.49,19.48,19.49,22000.0,16.8467,16.8553,16.8467,16.8553,22000.0
2014-03-18 15:10:00,19.49,19.52,19.49,19.51,54100.0,16.8553,16.8813,16.8553,16.8726,54100.0
2014-03-18 15:15:00,19.51,19.52,19.5,19.5,68000.0,16.8726,16.8813,16.864,16.864,68000.0
2014-03-18 15:20:00,19.5,19.52,19.5,19.51,56000.0,16.864,16.8813,16.864,16.8726,56000.0
2014-03-18 15:25:00,19.51,19.52,19.49,19.49,47300.0,16.8726,16.8813,16.8553,16.8553,47300.0
2014-03-18 15:30:00,19.5,19.52,19.49,19.5,74300.0,16.864,16.8813,16.8553,16.864,74300.0
2014-03-18 15:35:00,19.5,19.51,19.48,19.5,55700.0,16.864,16.8726,16.8467,16.864,55700.0
2014-03-18 15:40:00,19.51,19.51,19.44,19.45,132100.0,16.8726,16.8726,16.8121,16.8207,132100.0
2014-03-18 15:45:00,19.46,19.48,19.44,19.45,165000.0,16.8294,16.8467,16.8121,16.8207,165000.0
2014-03-18 15:50:00,19.46,19.48,19.45,19.45,145500.0,16.8294,16.8467,16.8207,16.8207,145500.0
2014-03-18 15:55:00,19.45,19.5,19.45,19.47,342200.0,16.8207,16.864,16.8207,16.838,342200.0
2014-03-19 09:30:00,20.22,20.32,19.86,20.06,544400.0,17.4867,17.5731,17.1753,17.3483,544400.0
2014-03-19 09:35:00,20.06,20.14,20.01,20.07,381000.0,17.3483,17.4175,17.305,17.3569,381000.0
2014-03-19 09:40:00,20.09,20.09,19.91,20.06,385800.0,17.3742,17.3742,17.2186,17.3483,385800.0
2014-03-19 09:45:00,20.05,20.09,19.94,19.94,196500.0,17.3396,17.3742,17.2445,17.2445,196500.0
2014-03-19 09:50:00,19.95,20.05,19.93,20.03,102600.0,17.2532,17.3396,17.2359,17.3223,102600.0
2014-03-19 09:55:00,20.03,20.08,20.02,20.04,119000.0,17.3223,17.3656,17.3137,17.331,119000.0
2014-03-19 10:00:00,20.04,20.06,19.96,19.98,136600.0,17.331,17.3483,17.2618,17.2791,136600.0
2014-03-19 10:05:00,19.98,19.99,19.89,19.89,130800.0,17.2791,17.2877,17.2013,17.2013,130800.0
2014-03-19 10:10:00,19.89,19.94,19.88,19.9,178900.0,17.2013,17.2445,17.1926,17.2099,178900.0
2014-03-19 10:15:00,19.89,19.93,19.85,19.93,110300.0,17.2013,17.2359,17.1667,17.2359,110300.0
2014-03-19 10:20:00,19.93,20.06,19.91,20.05,115700.0,17.2359,17.3483,17.2186,17.3396,115700.0
2014-03-19 10:25:00,20.06,20.1,20.05,20.08,84600.0,17.3483,17.3829,17.3396,17.3656,84600.0
2014-03-19 10:30:00,20.09,20.09,19.98,19.99,63300.0,17.3742,17.3742,17.2791,17.2877,63300.0
2014-03-19 10:35:00,20.0,20.0,19.94,19.99,77300.0,17.2964,17.2964,17.2445,17.2877,77300.0
2014-03-19 10:40:00,19.99,20.02,19.96,20.0,52900.0,17.2877,17.3137,17.2618,17.2964,52900.0
2014-03-19 10:45:00,20.0,20.01,19.98,19.99,37400.0,17.2964,17.305,17.2791,17.2877,37400.0
2014-03-19 10:50:00,19.99,20.02,19.96,19.98,57900.0,17.2877,17.3137,17.2618,17.2791,57900.0
2014-03-19 10:55:00,19.98,19.98,19.91,19.91,135700.0,17.2791,17.2791,17.2186,17.2186,135700.0
2014-03-19 11:00:00,19.91,19.93,19.9,19.92,58000.0,17.2186,17.2359,17.2099,17.2272,58000.0
2014-03-19 11:05:00,19.91,19.92,19.87,19.91,85300.0,17.2186,17.2272,17.184,17.2186,85300.0
2014-03-19 11:10:00,19.91,19.92,19.9,19.9,23200.0,17.2186,17.2272,17.2099,17.2099,23200.0
2014-03-19 11:15:00,19.9,19.91,19.88,19.89,61700.0,17.2099,17.2186,17.1926,17.2013,61700.0
2014-03-19 11:20:00,19.89,19.89,19.84,19.84,27300.0,17.2013,17.2013,17.158,17.158,27300.0
2014-03-19 11:25:00,19.85,19.85,19.82,19.84,51900.0,17.1667,17.1667,17.1407,17.158,51900.0
2014-03-19 11:30:00,19.83,19.84,19.73,19.73,101800.0,17.1494,17.158,17.0629,17.0629,101800.0
2014-03-19 11:35:00,19.74,19.77,19.73,19.74,62400.0,17.0715,17.0975,17.0629,17.0715,62400.0
2014-03-19 11:40:00,19.75,19.81,19.74,19.81,38400.0,17.0802,17.1321,17.0715,17.1321,38400.0
2014-03-19 11:45:00,19.82,19.85,19.82,19.85,59500.0,17.1407,17.1667,17.1407,17.1667,59500.0
2014-03-19 11:50:00,19.85,19.85,19.81,19.82,42400.0,17.1667,17.1667,17.1321,17.1407,42400.0
2014-03-19 11:55:00,19.83,19.9,19.83,19.9,65300.0,17.1494,17.2099,17.1494,17.2099,65300.0
2014-03-19 12:00:00,19.9,19.9,19.85,19.87,76600.0,17.2099,17.2099,17.1667,17.184,76600.0
2014-03-19 12:05:00,19.87,19.91,19.87,19.89,63700.0,17.184,17.2186,17.184,17.2013,63700.0
2014-03-19 12:10:00,19.89,19.94,19.89,19.93,67500.0,17.2013,17.2445,17.2013,17.2359,67500.0
2014-03-19 12:15:00,19.93,19.98,19.93,19.98,88400.0,17.2359,17.2791,17.2359,17.2791,88400.0
2014-03-19 12:20:00,19.97,19.98,19.9,19.9,86800.0,17.2704,17.2791,17.2099,17.2099,86800.0
2014-03-19 12:25:00,19.9,19.93,19.86,19.93,85300.0,17.2099,17.2359,17.1753,17.2359,85300.0
2014-03-19 12:30:00,19.93,19.95,19.9,19.9,102600.0,17.2359,17.2532,17.2099,17.2099,102600.0
2014-03-19 12:35:00,19.9,19.92,19.89,19.91,39300.0,17.2099,17.2272,17.2013,17.2186,39300.0
2014-03-19 12:40:00,19.91,19.91,19.88,19.91,36800.0,17.2186,17.2186,17.1926,17.2186,36800.0
2014-03-19 12:45:00,19.92,19.92,19.88,19.89,45700.0,17.2272,17.2272,17.1926,17.2013,45700.0
2014-03-19 12:50:00,19.89,19.91,19.87,19.9,44300.0,17.2013,17.2186,17.184,17.2099,44300.0
2014-03-19 12:55:00,19.89,19.94,19.89,19.94,25400.0,17.2013,17.2445,17.2013,17.2445,25400.0
2014-03-19 13:00:00,19.93,19.94,19.91,19.92,27200.0,17.2359,17.2445,17.2186,17.2272,27200.0
2014-03-19 13:05:00,19.92,19.92,19.87,19.87,36100.0,17.2272,17.2272,17.184,17.184,36100.0
2014-03-19 13:10:00,19.88,19.91,19.87,19.91,26200.0,17.1926,17.2186,17.184,17.2186,26200.0
2014-03-19 13:15:00,19.91,19.93,19.9,19.93,22300.0,17.2186,17.2359,17.2099,17.2359,22300.0
2014-03-19 13:20:00,19.93,19.93,19.88,19.9,23000.0,17.2359,17.2359,17.1926,17.2099,23000.0
2014-03-19 13:25:00,19.89,19.9,19.87,19.9,28500.0,17.2013,17.2099,17.184,17.2099,28500.0
2014-03-19 13:30:00,19.9,19.9,19.83,19.84,33700.0,17.2099,17.2099,17.1494,17.158,33700.0
2014-03-19 13:35:00,19.84,19.87,19.84,19.86,40600.0,17.158,17.184,17.158,17.1753,40600.0
2014-03-19 13:40:00,19.87,19.87,19.82,19.83,23200.0,17.184,17.184,17.1407,17.1494,23200.0
2014-03-19 13:45:00,19.83,19.83,19.79,19.79,51600.0,17.1494,17.1494,17.1148,17.1148,51600.0
2014-03-19 13:50:00,19.8,19.84,19.8,19.84,46500.0,17.1234,17.158,17.1234,17.158,46500.0
2014-03-19 13:55:00,19.84,19.87,19.83,19.86,28200.0,17.158,17.184,17.1494,17.1753,28200.0
2014-03-19 14:00:00,19.86,19.86,19.75,19.79,132900.0,17.1753,17.1753,17.0802,17.1148,132900.0
2014-03-19 14:05:00,19.79,19.79,19.69,19.74,61300.0,17.1148,17.1148,17.0283,17.0715,61300.0
2014-03-19 14:10:00,19.74,19.8,19.73,19.76,84800.0,17.0715,17.1234,17.0629,17.0888,84800.0
2014-03-19 14:15:00,19.75,19.82,19.75,19.81,67300.0,17.0802,17.1407,17.0802,17.1321,67300.0
2014-03-19 14:20:00,19.8,19.81,19.77,19.78,45200.0,17.1234,17.1321,17.0975,17.1061,45200.0
2014-03-19 14:25:00,19.79,19.81,19.76,19.78,101500.0,17.1148,17.1321,17.0888,17.1061,101500.0
2014-03-19 14:30:00,19.78,19.82,19.76,19.78,35900.0,17.1061,17.1407,17.0888,17.1061,35900.0
2014-03-19 14:35:00,19.77,19.78,19.72,19.73,93000.0,17.0975,17.1061,17.0542,17.0629,93000.0
2014-03-19 14:40:00,19.73,19.73,19.67,19.73,62900.0,17.0629,17.0629,17.011,17.0629,62900.0
2014-03-19 14:45:00,19.72,19.73,19.68,19.69,63900.0,17.0542,17.0629,17.0196,17.0283,63900.0
2014-03-19 14:50:00,19.69,19.72,19.67,19.7,71800.0,17.0283,17.0542,17.011,17.0369,71800.0
2014-03-19 14:55:00,19.7,19.72,19.69,19.71,57000.0,17.0369,17.0542,17.0283,17.0456,57000.0
2014-03-19 15:00:00,19.7,19.72,19.67,19.67,79100.0,17.0369,17.0542,17.011,17.011,79100.0
2014-03-19 15:05:00,19.67,19.67,19.48,19.49,215000.0,17.011,17.011,16.8467,16.8553,215000.0
2014-03-19 15:10:00,19.5,19.53,19.41,19.52,243300.0,16.864,16.8899,16.7861,16.8813,243300.0
2014-03-19 15:15:00,19.52,19.53,19.46,19.5,100900.0,16.8813,16.8899,16.8294,16.864,100900.0
2014-03-19 15:20:00,19.5,19.55,19.47,19.48,99800.0,16.864,16.9072,16.838,16.8467,99800.0
2014-03-19 15:25:00,19.49,19.55,19.49,19.55,124900.0,16.8553,16.9072,16.8553,16.9072,124900.0
2014-03-19 15:30:00,19.54,19.6,19.52,19.6,87700.0,16.8986,16.9505,16.8813,16.9505,87700.0
2014-03-19 15:35:00,19.6,19.61,19.59,19.61,180000.0,16.9505,16.9591,16.9418,16.9591,180000.0
2014-03-19 15:40:00,19.61,19.68,19.6,19.67,145200.0,16.9591,17.0196,16.9505,17.011,145200.0
2014-03-19 15:45:00,19.68,19.69,19.64,19.64,268100.0,17.0196,17.0283,16.9851,16.9851,268100.0
2014-03-19 15:50:00,19.64,19.65,19.61,19.63,112800.0,16.9851,16.9937,16.9591,16.9764,112800.0
2014-03-19 15:55:00,19.63,19.66,19.59,19.61,361300.0,16.9764,17.0024,16.9418,16.9591,361300.0
2014-03-20 09:30:00,19.7,19.76,19.52,19.55,137100.0,17.0369,17.0888,16.8813,16.9072,137100.0
2014-03-20 09:35:00,19.54,19.59,19.36,19.41,146200.0,16.8986,16.9418,16.7429,16.7861,146200.0
2014-03-20 09:40:00,19.42,19.61,19.4,19.6,75700.0,16.7948,16.9591,16.7775,16.9505,75700.0
2014-03-20 09:45:00,19.59,19.6,19.42,19.46,135100.0,16.9418,16.9505,16.7948,16.8294,135100.0
2014-03-20 09:50:00,19.45,19.46,19.35,19.41,90500.0,16.8207,16.8294,16.7343,16.7861,90500.0
2014-03-20 09:55:00,19.4,19.42,19.32,19.37,81200.0,16.7775,16.7948,16.7083,16.7516,81200.0
2014-03-20 10:00:00,19.37,19.39,19.32,19.32,110300.0,16.7516,16.7689,16.7083,16.7083,110300.0
2014-03-20 10:05:00,19.32,19.58,19.31,19.53,143300.0,16.7083,16.9332,16.6997,16.8899,143300.0
2014-03-20 10:10:00,19.52,19.54,19.47,19.52,81100.0,16.8813,16.8986,16.838,16.8813,81100.0
2014-03-20 10:15:00,19.51,19.55,19.45,19.45,110800.0,16.8726,16.9072,16.8207,16.8207,110800.0
2014-03-20 10:20:00,19.45,19.5,19.39,19.39,66600.0,16.8207,16.864,16.7689,16.7689,66600.0
2014-03-20 10:25:00,19.39,19.62,19.39,19.58,86500.0,16.7689,16.9678,16.7689,16.9332,86500.0
2014-03-20 10:30:00,19.57,19.59,19.5,19.53,191000.0,16.9245,16.9418,16.864,16.8899,191000.0
2014-03-20 10:35:00,19.53,19.54,19.49,19.49,33800.0,16.8899,16.8986,16.8553,16.8553,33800.0
2014-03-20 10:40:00,19.49,19.53,19.49,19.53,34700.0,16.8553,16.8899,16.8553,16.8899,34700.0
2014-03-20 10:45:00,19.52,19.53,19.48,19.5,51700.0,16.8813,16.8899,16.8467,16.864,51700.0
2014-03-20 10:50:00,19.49,19.5,19.46,19.47,42300.0,16.8553,16.864,16.8294,16.838,42300.0
2014-03-20 10:55:00,19.47,19.47,19.4,19.4,25300.0,16.838,16.838,16.7775,16.7775,25300.0
2014-03-20 11:00:00,19.39,19.44,19.39,19.44,138100.0,16.7689,16.8121,16.7689,16.8121,138100.0
2014-03-20 11:05:00,19.44,19.49,19.42,19.49,85000.0,16.8121,16.8553,16.7948,16.8553,85000.0
2014-03-20 11:10:00,19.48,19.51,19.41,19.44,43400.0,16.8467,16.8726,16.7861,16.8121,43400.0
2014-03-20 11:15:00,19.45,19.55,19.45,19.47,151700.0,16.8207,16.9072,16.8207,16.838,151700.0
2014-03-20 11:20:00,19.47,19.47,19.39,19.43,59400.0,16.838,16.838,16.7689,16.8034,59400.0
2014-03-20 11:25:00,19.44,19.49,19.44,19.48,59900.0,16.8121,16.8553,16.8121,16.8467,59900.0
2014-03-20 11:30:00,19.48,19.51,19.46,19.51,363000.0,16.8467,16.8726,16.8294,16.8726,363000.0
2014-03-20 11:35:00,19.51,19.51,19.44,19.45,57400.0,16.8726,16.8726,16.8121,16.8207,57400.0
2014-03-20 11:40:00,19.46,19.51,19.45,19.47,163600.0,16.8294,16.8726,16.8207,16.838,163600.0
2014-03-20 11:45:00,19.47,19.53,19.46,19.48,52800.0,16.838,16.8899,16.8294,16.8467,52800.0
2014-03-20 11:50:00,19.49,19.51,19.46,19.49,65400.0,16.8553,16.8726,16.8294,16.8553,65400.0
2014-03-20 11:55:00,19.48,19.52,19.48,19.52,48600.0,16.8467,16.8813,16.8467,16.8813,48600.0
2014-03-20 12:00:00,19.52,19.55,19.48,19.5,44600.0,16.8813,16.9072,16.8467,16.864,44600.0
2014-03-20 12:05:00,19.5,19.51,19.49,19.49,28200.0,16.864,16.8726,16.8553,16.8553,28200.0
2014-03-20 12:10:00,19.5,19.5,19.43,19.45,63800.0,16.864,16.864,16.8034,16.8207,63800.0
2014-03-20 12:15:00,19.45,19.5,19.44,19.48,61100.0,16.8207,16.864,16.8121,16.8467,61100.0
2014-03-20 12:20:00,19.48,19.49,19.47,19.48,22300.0,16.8467,16.8553,16.838,16.8467,22300.0
2014-03-20 12:25:00,19.48,19.48,19.46,19.47,17200.0,16.8467,16.8467,16.8294,16.838,17200.0
2014-03-20 12:30:00,19.47,19.47,19.45,19.45,25700.0,16.838,16.838,16.8207,16.8207,25700.0
2014-03-20 12:35:00,19.46,19.46,19.43,19.44,94400.0,16.8294,16.8294,16.8034,16.8121,94400.0
2014-03-20 12:40:00,19.44,19.44,19.4,19.41,18200.0,16.8121,16.8121,16.7775,16.7861,18200.0
2014-03-20 12:45:00,19.4,19.47,19.4,19.46,83100.0,16.7775,16.838,16.7775,16.8294,83100.0
2014-03-20 12:50:00,19.46,19.47,19.45,19.46,112400.0,16.8294,16.838,16.8207,16.8294,112400.0
2014-03-20 12:55:00,19.46,19.48,19.45,19.48,117900.0,16.8294,16.8467,16.8207,16.8467,117900.0
2014-03-20 13:00:00,19.47,19.5,19.42,19.42,58200.0,16.838,16.864,16.7948,16.7948,58200.0
2014-03-20 13:05:00,19.41,19.42,19.38,19.38,74600.0,16.7861,16.7948,16.7602,16.7602,74600.0
2014-03-20 13:10:00,19.37,19.39,19.34,19.38,149900.0,16.7516,16.7689,16.7256,16.7602,149900.0
2014-03-20 13:15:00,19.39,19.39,19.35,19.39,60000.0,16.7689,16.7689,16.7343,16.7689,60000.0
2014-03-20 13:20:00,19.39,19.39,19.33,19.33,69000.0,16.7689,16.7689,16.717,16.717,69000.0
2014-03-20 13:25:00,19.33,19.33,19.28,19.32,190800.0,16.717,16.717,16.6737,16.7083,190800.0
2014-03-20 13:30:00,19.32,19.32,19.27,19.29,97300.0,16.7083,16.7083,16.6651,16.6824,97300.0
2014-03-20 13:35:00,19.28,19.29,19.19,19.22,129200.0,16.6737,16.6824,16.5959,16.6218,129200.0
2014-03-20 13:40:00,19.23,19.26,19.22,19.26,48300.0,16.6305,16.6564,16.6218,16.6564,48300.0
2014-03-20 13:45:00,19.25,19.26,19.21,19.25,56400.0,16.6478,16.6564,16.6132,16.6478,56400.0
2014-03-20 13:50:00,19.26,19.27,19.26,19.26,69600.0,16.6564,16.6651,16.6564,16.6564,69600.0
2014-03-20 13:55:00,19.26,19.28,19.26,19.27,251100.0,16.6564,16.6737,16.6564,16.6651,251100.0
2014-03-20 14:00:00,19.27,19.28,19.24,19.25,40300.0,16.6651,16.6737,16.6391,16.6478,40300.0
2014-03-20 14:05:00,19.25,19.31,19.25,19.29,115000.0,16.6478,16.6997,16.6478,16.6824,115000.0
2014-03-20 14:10:00,19.29,19.35,19.29,19.32,86400.0,16.6824,16.7343,16.6824,16.7083,86400.0
2014-03-20 14:15:00,19.33,19.36,19.32,19.35,100300.0,16.717,16.7429,16.7083,16.7343,100300.0
2014-03-20 14:20:00,19.36,19.39,19.35,19.39,77700.0,16.7429,16.7689,16.7343,16.7689,77700.0
2014-03-20 14:25:00,19.39,19.42,19.39,19.42,70500.0,16.7689,16.7948,16.7689,16.7948,70500.0
2014-03-20 14:30:00,19.42,19.44,19.4,19.43,111900.0,16.7948,16.8121,16.7775,16.8034,111900.0
2014-03-20 14:35:00,19.43,19.45,19.42,19.45,84600.0,16.8034,16.8207,16.7948,16.8207,84600.0
2014-03-20 14:40:00,19.45,19.45,19.44,19.45,15900.0,16.8207,16.8207,16.8121,16.8207,15900.0
2014-03-20 14:45:00,19.45,19.45,19.43,19.45,87600.0,16.8207,16.8207,16.8034,16.8207,87600.0
2014-03-20 14:50:00,19.45,19.45,19.43,19.43,31400.0,16.8207,16.8207,16.8034,16.8034,31400.0
2014-03-20 14:55:00,19.43,19.44,19.4,19.41,168900.0,16.8034,16.8121,16.7775,16.7861,168900.0
2014-03-20 15:00:00,19.42,19.42,19.35,19.35,66700.0,16.7948,16.7948,16.7343,16.7343,66700.0
2014-03-20 15:05:00,19.35,19.36,19.31,19.32,111900.0,16.7343,16.7429,16.6997,16.7083,111900.0
2014-03-20 15:10:00,19.32,19.32,19.28,19.29,25500.0,16.7083,16.7083,16.6737,16.6824,25500.0
2014-03-20 15:15:00,19.28,19.29,19.27,19.27,43700.0,16.6737,16.6824,16.6651,16.6651,43700.0
2014-03-20 15:20:00,19.27,19.28,19.24,19.28,107300.0,16.6651,16.6737,16.6391,16.6737,107300.0
2014-03-20 15:25:00,19.28,19.29,19.27,19.28,47900.0,16.6737,16.6824,16.6651,16.6737,47900.0
2014-03-20 15:30:00,19.28,19.3,19.27,19.27,129300.0,16.6737,16.691,16.6651,16.6651,129300.0
2014-03-20 15:35:00,19.27,19.34,19.26,19.34,255500.0,16.6651,16.7256,16.6564,16.7256,255500.0
2014-03-20 15:40:00,19.34,19.35,19.32,19.34,124600.0,16.7256,16.7343,16.7083,16.7256,124600.0
2014-03-20 15:45:00,19.33,19.36,19.32,19.35,193700.0,16.717,16.7429,16.7083,16.7343,193700.0
2014-03-20 15:50:00,19.36,19.36,19.35,19.36,170200.0,16.7429,16.7429,16.7343,16.7429,170200.0
2014-03-20 15:55:00,19.36,19.41,19.35,19.41,904800.0,16.7429,16.7861,16.7343,16.7861,904800.0
2014-03-21 09:30:00,19.53,19.53,19.43,19.49,439300.0,16.8899,16.8899,16.8034,16.8553,439300.0
2014-03-21 09:35:00,19.49,19.5,19.38,19.47,99900.0,16.8553,16.864,16.7602,16.838,99900.0
2014-03-21 09:40:00,19.47,19.51,19.47,19.48,33200.0,16.838,16.8726,16.838,16.8467,33200.0
2014-03-21 09:45:00,19.49,19.53,19.44,19.45,31200.0,16.8553,16.8899,16.8121,16.8207,31200.0
2014-03-21 09:50:00,19.45,19.54,19.45,19.51,227100.0,16.8207,16.8986,16.8207,16.8726,227100.0
2014-03-21 09:55:00,19.51,19.51,19.44,19.45,73200.0,16.8726,16.8726,16.8121,16.8207,73200.0
2014-03-21 10:00:00,19.44,19.48,19.44,19.45,87200.0,16.8121,16.8467,16.8121,16.8207,87200.0
2014-03-21 10:05:00,19.44,19.44,19.34,19.34,155500.0,16.8121,16.8121,16.7256,16.7256,155500.0
2014-03-21 10:10:00,19.35,19.36,19.31,19.34,96400.0,16.7343,16.7429,16.6997,16.7256,96400.0
2014-03-21 10:15:00,19.34,19.34,19.28,19.28,76400.0,16.7256,16.7256,16.6737,16.6737,76400.0
2014-03-21 10:20:00,19.28,19.29,19.26,19.27,83100.0,16.6737,16.6824,16.6564,16.6651,83100.0
2014-03-21 10:25:00,19.28,19.28,19.24,19.25,105600.0,16.6737,16.6737,16.6391,16.6478,105600.0
2014-03-21 10:30:00,19.26,19.27,19.24,19.27,51700.0,16.6564,16.6651,16.6391,16.6651,51700.0
2014-03-21 10:35:00,19.27,19.31,19.26,19.28,102000.0,16.6651,16.6997,16.6564,16.6737,102000.0
2014-03-21 10:40:00,19.28,19.29,19.22,19.23,39500.0,16.6737,16.6824,16.6218,16.6305,39500.0
2014-03-21 10:45:00,19.22,19.28,19.22,19.26,84300.0,16.6218,16.6737,16.6218,16.6564,84300.0
2014-03-21 10:50:00,19.26,19.31,19.26,19.3,46700.0,16.6564,16.6997,16.6564,16.691,46700.0
2014-03-21 10:55:00,19.31,19.35,19.3,19.31,53200.0,16.6997,16.7343,16.691,16.6997,53200.0
2014-03-21 11:00:00,19.32,19.34,19.24,19.25,65800.0,16.7083,16.7256,16.6391,16.6478,65800.0
2014-03-21 11:05:00,19.24,19.26,19.18,19.19,165400.0,16.6391,16.6564,16.5872,16.5959,165400.0
2014-03-21 11:10:00,19.19,19.23,19.18,19.18,44700.0,16.5959,16.6305,16.5872,16.5872,44700.0
2014-03-21 11:15:00,19.18,19.18,19.11,19.13,91100.0,16.5872,16.5872,16.5267,16.544,91100.0
2014-03-21 11:20:00,19.13,19.2,19.13,19.19,57200.0,16.544,16.6045,16.544,16.5959,57200.0
2014-03-21 11:25:00,19.2,19.22,19.19,19.2,38800.0,16.6045,16.6218,16.5959,16.6045,38800.0
2014-03-21 11:30:00,19.2,19.26,19.19,19.22,42700.0,16.6045,16.6564,16.5959,16.6218,42700.0
2014-03-21 11:35:00,19.23,19.25,19.18,19.19,40300.0,16.6305,16.6478,16.5872,16.5959,40300.0
2014-03-21 11:40:00,19.19,19.22,19.19,19.22,27000.0,16.5959,16.6218,16.5959,16.6218,27000.0
2014-03-21 11:45:00,19.23,19.25,19.22,19.23,67800.0,16.6305,16.6478,16.6218,16.6305,67800.0
2014-03-21 11:50:00,19.22,19.25,19.21,19.25,59500.0,16.6218,16.6478,16.6132,16.6478,59500.0
2014-03-21 11:55:00,19.25,19.26,19.21,19.21,57100.0,16.6478,16.6564,16.6132,16.6132,57100.0
2014-03-21 12:00:00,19.2,19.21,19.16,19.16,21300.0,16.6045,16.6132,16.5699,16.5699,21300.0
2014-03-21 12:05:00,19.16,19.18,19.16,19.17,48600.0,16.5699,16.5872,16.5699,16.5786,48600.0
2014-03-21 12:10:00,19.18,19.18,19.15,19.15,26500.0,16.5872,16.5872,16.5613,16.5613,26500.0
2014-03-21 12:15:00,19.15,19.16,19.11,19.14,94900.0,16.5613,16.5699,16.5267,16.5526,94900.0
2014-03-21 12:20:00,19.14,19.15,19.06,19.09,210400.0,16.5526,16.5613,16.4835,16.5094,210400.0
2014-03-21 12:25:00,19.09,19.13,19.08,19.11,70900.0,16.5094,16.544,16.5008,16.5267,70900.0
2014-03-21 12:30:00,19.11,19.16,19.1,19.16,28700.0,16.5267,16.5699,16.5181,16.5699,28700.0
2014-03-21 12:35:00,19.16,19.16,19.14,19.14,61400.0,16.5699,16.5699,16.5526,16.5526,61400.0
2014-03-21 12:40:00,19.14,19.17,19.14,19.16,47800.0,16.5526,16.5786,16.5526,16.5699,47800.0
2014-03-21 12:45:00,19.16,19.18,19.14,19.15,43200.0,16.5699,16.5872,16.5526,16.5613,43200.0
2014-03-21 12:50:00,19.14,19.16,19.13,19.15,25900.0,16.5526,16.5699,16.544,16.5613,25900.0
2014-03-21 12:55:00,19.15,19.18,19.15,19.18,32600.0,16.5613,16.5872,16.5613,16.5872,32600.0
2014-03-21 13:00:00,19.18,19.19,19.16,19.19,52200.0,16.5872,16.5959,16.5699,16.5959,52200.0
2014-03-21 13:05:00,19.19,19.24,19.19,19.24,47700.0,16.5959,16.6391,16.5959,16.6391,47700.0
2014-03-21 13:10:00,19.24,19.24,19.19,19.21,62700.0,16.6391,16.6391,16.5959,16.6132,62700.0
2014-03-21 13:15:00,19.21,19.21,19.18,19.2,35600.0,16.6132,16.6132,16.5872,16.6045,35600.0
2014-03-21 13:20:00,19.19,19.2,19.15,19.18,55400.0,16.5959,16.6045,16.5613,16.5872,55400.0
2014-03-21 13:25:00,19.17,19.19,19.15,19.19,47800.0,16.5786,16.5959,16.5613,16.5959,47800.0
2014-03-21 13:30:00,19.18,19.21,19.17,19.2,26500.0,16.5872,16.6132,16.5786,16.6045,26500.0
2014-03-21 13:35:00,19.2,19.22,19.18,19.19,21900.0,16.6045,16.6218,16.5872,16.5959,21900.0
2014-03-21 13:40:00,19.2,19.2,19.15,19.15,42600.0,16.6045,16.6045,16.5613,16.5613,42600.0
2014-03-21 13:45:00,19.15,19.17,19.14,19.15,24800.0,16.5613,16.5786,16.5526,16.5613,24800.0
2014-03-21 13:50:00,19.14,19.17,19.14,19.15,38100.0,16.5526,16.5786,16.5526,16.5613,38100.0
2014-03-21 13:55:00,19.15,19.16,19.14,19.15,51200.0,16.5613,16.5699,16.5526,16.5613,51200.0
2014-03-21 14:00:00,19.15,19.16,19.12,19.14,61100.0,16.5613,16.5699,16.5354,16.5526,61100.0
2014-03-21 14:05:00,19.13,19.15,19.13,19.15,42200.0,16.544,16.5613,16.544,16.5613,42200.0
2014-03-21 14:10:00,19.15,19.16,19.13,19.13,58200.0,16.5613,16.5699,16.544,16.544,58200.0
2014-03-21 14:15:00,19.12,19.15,19.1,19.1,52900.0,16.5354,16.5613,16.5181,16.5181,52900.0
2014-03-21 14:20:00,19.1,19.12,19.09,19.1,40500.0,16.5181,16.5354,16.5094,16.5181,40500.0
2014-03-21 14:25:00,19.1,19.1,19.09,19.09,57000.0,16.5181,16.5181,16.5094,16.5094,57000.0
2014-03-21 14:30:00,19.09,19.09,19.06,19.06,89100.0,16.5094,16.5094,16.4835,16.4835,89100.0
2014-03-21 14:35:00,19.06,19.12,19.06,19.12,40300.0,16.4835,16.5354,16.4835,16.5354,40300.0
2014-03-21 14:40:00,19.12,19.12,19.08,19.1,97400.0,16.5354,16.5354,16.5008,16.5181,97400.0
2014-03-21 14:45:00,19.11,19.14,19.11,19.13,36100.0,16.5267,16.5526,16.5267,16.544,36100.0
2014-03-21 14:50:00,19.13,19.16,19.13,19.14,67600.0,16.544,16.5699,16.544,16.5526,67600.0
2014-03-21 14:55:00,19.14,19.14,19.11,19.12,51500.0,16.5526,16.5526,16.5267,16.5354,51500.0
2014-03-21 15:00:00,19.13,19.13,19.08,19.08,61400.0,16.544,16.544,16.5008,16.5008,61400.0
2014-03-21 15:05:00,19.08,19.12,19.06,19.11,46900.0,16.5008,16.5354,16.4835,16.5267,46900.0
2014-03-21 15:10:00,19.11,19.13,19.1,19.11,57400.0,16.5267,16.544,16.5181,16.5267,57400.0
2014-03-21 15:15:00,19.11,19.12,19.09,19.1,67300.0,16.5267,16.5354,16.5094,16.5181,67300.0
2014-03-21 15:20:00,19.11,19.11,19.09,19.1,59000.0,16.5267,16.5267,16.5094,16.5181,59000.0
2014-03-21 15:25:00,19.1,19.12,19.09,19.12,67000.0,16.5181,16.5354,16.5094,16.5354,67000.0
2014-03-21 15:30:00,19.11,19.12,19.09,19.11,105500.0,16.5267,16.5354,16.5094,16.5267,105500.0
2014-03-21 15:35:00,19.11,19.12,19.1,19.11,95700.0,16.5267,16.5354,16.5181,16.5267,95700.0
2014-03-21 15:40:00,19.1,19.13,19.07,19.13,176800.0,16.5181,16.544,16.4921,16.544,176800.0
2014-03-21 15:45:00,19.13,19.15,19.11,19.15,416800.0,16.544,16.5613,16.5267,16.5613,416800.0
2014-03-21 15:50:00,19.15,19.15,19.13,19.14,346700.0,16.5613,16.5613,16.544,16.5526,346700.0
2014-03-21 15:55:00,19.15,19.17,19.11,19.11,905300.0,16.5613,16.5786,16.5267,16.5267,905300.0
2014-03-24 09:30:00,19.16,19.23,19.16,19.21,96400.0,16.5699,16.6305,16.5699,16.6132,96400.0
2014-03-24 09:35:00,19.22,19.22,18.94,19.11,229100.0,16.6218,16.6218,16.3797,16.5267,229100.0
2014-03-24 09:40:00,19.1,19.11,19.01,19.1,62800.0,16.5181,16.5267,16.4402,16.5181,62800.0
2014-03-24 09:45:00,19.11,19.2,19.09,19.14,94000.0,16.5267,16.6045,16.5094,16.5526,94000.0
2014-03-24 09:50:00,19.14,19.2,19.13,19.16,85400.0,16.5526,16.6045,16.544,16.5699,85400.0
2014-03-24 09:55:00,19.15,19.15,18.99,19.02,88900.0,16.5613,16.5613,16.4229,16.4489,88900.0
2014-03-24 10:00:00,19.02,19.04,18.93,18.95,98300.0,16.4489,16.4662,16.371,16.3883,98300.0
2014-03-24 10:05:00,18.94,18.96,18.87,18.93,122300.0,16.3797,16.397,16.3191,16.371,122300.0
2014-03-24 10:10:00,18.93,18.94,18.88,18.88,54500.0,16.371,16.3797,16.3278,16.3278,54500.0
2014-03-24 10:15:00,18.88,18.91,18.85,18.88,216300.0,16.3278,16.3537,16.3018,16.3278,216300.0
2014-03-24 10:20:00,18.88,18.89,18.78,18.78,268000.0,16.3278,16.3364,16.2413,16.2413,268000.0
2014-03-24 10:25:00,18.79,18.8,18.71,18.72,190100.0,16.25,16.2586,16.1808,16.1894,190100.0
2014-03-24 10:30:00,18.72,18.73,18.63,18.64,180800.0,16.1894,16.1981,16.1116,16.1202,180800.0
2014-03-24 10:35:00,18.65,18.76,18.64,18.76,126300.0,16.1289,16.224,16.1202,16.224,126300.0
2014-03-24 10:40:00,18.75,18.75,18.67,18.72,138900.0,16.2154,16.2154,16.1462,16.1894,138900.0
2014-03-24 10:45:00,18.72,18.81,18.72,18.79,101700.0,16.1894,16.2673,16.1894,16.25,101700.0
2014-03-24 10:50:00,18.79,18.82,18.77,18.78,113400.0,16.25,16.2759,16.2327,16.2413,113400.0
2014-03-24 10:55:00,18.77,18.79,18.74,18.77,93700.0,16.2327,16.25,16.2067,16.2327,93700.0
2014-03-24 11:00:00,18.77,18.77,18.7,18.73,84300.0,16.2327,16.2327,16.1721,16.1981,84300.0
2014-03-24 11:05:00,18.73,18.74,18.7,18.73,63800.0,16.1981,16.2067,16.1721,16.1981,63800.0
2014-03-24 11:10:00,18.73,18.73,18.69,18.69,91000.0,16.1981,16.1981,16.1635,16.1635,91000.0
2014-03-24 11:15:00,18.7,18.71,18.68,18.7,105300.0,16.1721,16.1808,16.1548,16.1721,105300.0
2014-03-24 11:20:00,18.7,18.73,18.69,18.73,64300.0,16.1721,16.1981,16.1635,16.1981,64300.0
2014-03-24 11:25:00,18.72,18.76,18.68,18.69,88600.0,16.1894,16.224,16.1548,16.1635,88600.0
2014-03-24 11:30:00,18.69,18.74,18.68,18.74,103300.0,16.1635,16.2067,16.1548,16.2067,103300.0
2014-03-24 11:35:00,18.74,18.74,18.71,18.72,48800.0,16.2067,16.2067,16.1808,16.1894,48800.0
2014-03-24 11:40:00,18.73,18.74,18.71,18.73,63500.0,16.1981,16.2067,16.1808,16.1981,63500.0
2014-03-24 11:45:00,18.72,18.75,18.71,18.71,79900.0,16.1894,16.2154,16.1808,16.1808,79900.0
2014-03-24 11:50:00,18.71,18.77,18.7,18.75,66500.0,16.1808,16.2327,16.1721,16.2154,66500.0
2014-03-24 11:55:00,18.76,18.77,18.73,18.75,60200.0,16.224,16.2327,16.1981,16.2154,60200.0
2014-03-24 12:00:00,18.75,18.76,18.74,18.76,82800.0,16.2154,16.224,16.2067,16.224,82800.0
2014-03-24 12:05:00,18.76,18.77,18.73,18.77,62300.0,16.224,16.2327,16.1981,16.2327,62300.0
2014-03-24 12:10:00,18.76,18.78,18.73,18.75,56400.0,16.224,16.2413,16.1981,16.2154,56400.0
2014-03-24 12:15:00,18.74,18.78,18.73,18.78,46400.0,16.2067,16.2413,16.1981,16.2413,46400.0
2014-03-24 12:20:00,18.78,18.81,18.75,18.81,69800.0,16.2413,16.2673,16.2154,16.2673,69800.0
2014-03-24 12:25:00,18.81,18.82,18.75,18.76,69300.0,16.2673,16.2759,16.2154,16.224,69300.0
2014-03-24 12:30:00,18.77,18.77,18.74,18.75,66300.0,16.2327,16.2327,16.2067,16.2154,66300.0
2014-03-24 12:35:00,18.75,18.8,18.74,18.77,54100.0,16.2154,16.2586,16.2067,16.2327,54100.0
2014-03-24 12:40:00,18.77,18.78,18.75,18.77,36900.0,16.2327,16.2413,16.2154,16.2327,36900.0
2014-03-24 12:45:00,18.76,18.78,18.75,18.77,45900.0,16.224,16.2413,16.2154,16.2327,45900.0
2014-03-24 12:50:00,18.78,18.79,18.76,18.78,59300.0,16.2413,16.25,16.224,16.2413,59300.0
2014-03-24 12:55:00,18.78,18.81,18.78,18.8,67300.0,16.2413,16.2673,16.2413,16.2586,67300.0
2014-03-24 13:00:00,18.81,18.85,18.8,18.85,69800.0,16.2673,16.3018,16.2586,16.3018,69800.0
2014-03-24 13:05:00,18.84,18.85,18.82,18.82,27900.0,16.2932,16.3018,16.2759,16.2759,27900.0
2014-03-24 13:10:00,18.82,18.86,18.82,18.85,30700.0,16.2759,16.3105,16.2759,16.3018,30700.0
2014-03-24 13:15:00,18.85,18.85,18.82,18.83,23900.0,16.3018,16.3018,16.2759,16.2846,23900.0
2014-03-24 13:20:00,18.84,18.88,18.82,18.85,51500.0,16.2932,16.3278,16.2759,16.3018,51500.0
2014-03-24 13:25:00,18.85,18.86,18.82,18.84,30100.0,16.3018,16.3105,16.2759,16.2932,30100.0
2014-03-24 13:30:00,18.85,18.9,18.85,18.9,39200.0,16.3018,16.3451,16.3018,16.3451,39200.0
2014-03-24 13:35:00,18.9,18.91,18.84,18.84,57200.0,16.3451,16.3537,16.2932,16.2932,57200.0
2014-03-24 13:40:00,18.84,18.87,18.84,18.85,45900.0,16.2932,16.3191,16.2932,16.3018,45900.0
2014-03-24 13:45:00,18.85,18.85,18.81,18.82,28800.0,16.3018,16.3018,16.2673,16.2759,28800.0
2014-03-24 13:50:00,18.82,18.83,18.81,18.82,25600.0,16.2759,16.2846,16.2673,16.2759,25600.0
2014-03-24 13:55:00,18.82,18.85,18.79,18.81,85700.0,16.2759,16.3018,16.25,16.2673,85700.0
2014-03-24 14:00:00,18.82,18.84,18.81,18.83,45200.0,16.2759,16.2932,16.2673,16.2846,45200.0
2014-03-24 14:05:00,18.83,18.83,18.78,18.78,88100.0,16.2846,16.2846,16.2413,16.2413,88100.0
2014-03-24 14:10:00,18.78,18.81,18.78,18.8,93600.0,16.2413,16.2673,16.2413,16.2586,93600.0
2014-03-24 14:15:00,18.8,18.81,18.76,18.77,84100.0,16.2586,16.2673,16.224,16.2327,84100.0
2014-03-24 14:20:00,18.76,18.77,18.74,18.74,57300.0,16.224,16.2327,16.2067,16.2067,57300.0
2014-03-24 14:25:00,18.74,18.8,18.73,18.79,66000.0,16.2067,16.2586,16.1981,16.25,66000.0
2014-03-24 14:30:00,18.8,18.8,18.76,18.77,77300.0,16.2586,16.2586,16.224,16.2327,77300.0
2014-03-24 14:35:00,18.77,18.78,18.76,18.78,29500.0,16.2327,16.2413,16.224,16.2413,29500.0
2014-03-24 14:40:00,18.78,18.82,18.77,18.8,38600.0,16.2413,16.2759,16.2327,16.2586,38600.0
2014-03-24 14:45:00,18.81,18.86,18.81,18.84,47100.0,16.2673,16.3105,16.2673,16.2932,47100.0
2014-03-24 14:50:00,18.84,18.85,18.8,18.8,64900.0,16.2932,16.3018,16.2586,16.2586,64900.0
2014-03-24 14:55:00,18.81,18.82,18.79,18.79,47100.0,16.2673,16.2759,16.25,16.25,47100.0
2014-03-24 15:00:00,18.8,18.81,18.79,18.79,44600.0,16.2586,16.2673,16.25,16.25,44600.0
2014-03-24 15:05:00,18.79,18.81,18.78,18.81,37700.0,16.25,16.2673,16.2413,16.2673,37700.0
2014-03-24 15:10:00,18.8,18.81,18.78,18.79,83700.0,16.2586,16.2673,16.2413,16.25,83700.0
2014-03-24 15:15:00,18.8,18.81,18.79,18.8,42000.0,16.2586,16.2673,16.25,16.2586,42000.0
2014-03-24 15:20:00,18.8,18.84,18.79,18.84,58500.0,16.2586,16.2932,16.25,16.2932,58500.0
2014-03-24 15:25:00,18.83,18.88,18.82,18.88,105200.0,16.2846,16.3278,16.2759,16.3278,105200.0
2014-03-24 15:30:00,18.88,18.93,18.88,18.92,103700.0,16.3278,16.371,16.3278,16.3624,103700.0
2014-03-24 15:35:00,18.92,18.93,18.9,18.9,90600.0,16.3624,16.371,16.3451,16.3451,90600.0
2014-03-24 15:40:00,18.9,18.91,18.88,18.9,86000.0,16.3451,16.3537,16.3278,16.3451,86000.0
2014-03-24 15:45:00,18.89,18.9,18.84,18.86,204500.0,16.3364,16.3451,16.2932,16.3105,204500.0
2014-03-24 15:50:00,18.85,18.87,18.82,18.85,268600.0,16.3018,16.3191,16.2759,16.3018,268600.0
2014-03-24 15:55:00,18.85,18.86,18.82,18.84,538000.0,16.3018,16.3105,16.2759,16.2932,538000.0
2014-03-25 09:30:00,18.62,18.88,18.59,18.66,253100.0,16.1029,16.3278,16.077,16.1375,253100.0
2014-03-25 09:35:00,18.66,18.67,18.52,18.56,232600.0,16.1375,16.1462,16.0165,16.0511,232600.0
2014-03-25 09:40:00,18.55,18.63,18.52,18.63,178600.0,16.0424,16.1116,16.0165,16.1116,178600.0
2014-03-25 09:45:00,18.63,18.68,18.58,18.62,211400.0,16.1116,16.1548,16.0683,16.1029,211400.0
2014-03-25 09:50:00,18.63,18.68,18.59,18.63,136800.0,16.1116,16.1548,16.077,16.1116,136800.0
2014-03-25 09:55:00,18.62,18.63,18.54,18.58,146200.0,16.1029,16.1116,16.0338,16.0683,146200.0
2014-03-25 10:00:00,18.57,18.68,18.57,18.57,267700.0,16.0597,16.1548,16.0597,16.0597,267700.0
2014-03-25 10:05:00,18.57,18.63,18.54,18.62,138400.0,16.0597,16.1116,16.0338,16.1029,138400.0
2014-03-25 10:10:00,18.63,18.7,18.62,18.7,148500.0,16.1116,16.1721,16.1029,16.1721,148500.0
2014-03-25 10:15:00,18.71,18.73,18.67,18.73,132200.0,16.1808,16.1981,16.1462,16.1981,132200.0
2014-03-25 10:20:00,18.72,18.75,18.71,18.72,116700.0,16.1894,16.2154,16.1808,16.1894,116700.0
2014-03-25 10:25:00,18.72,18.81,18.71,18.81,202200.0,16.1894,16.2673,16.1808,16.2673,202200.0
2014-03-25 10:30:00,18.8,18.86,18.79,18.86,114300.0,16.2586,16.3105,16.25,16.3105,114300.0
2014-03-25 10:35:00,18.85,18.89,18.85,18.89,98100.0,16.3018,16.3364,16.3018,16.3364,98100.0
2014-03-25 10:40:00,18.88,18.94,18.86,18.9,166700.0,16.3278,16.3797,16.3105,16.3451,166700.0
2014-03-25 10:45:00,18.89,18.93,18.86,18.92,126600.0,16.3364,16.371,16.3105,16.3624,126600.0
2014-03-25 10:50:00,18.92,18.94,18.9,18.91,71300.0,16.3624,16.3797,16.3451,16.3537,71300.0
2014-03-25 10:55:00,18.91,18.91,18.88,18.9,108400.0,16.3537,16.3537,16.3278,16.3451,108400.0
2014-03-25 11:00:00,18.91,18.93,18.88,18.92,83300.0,16.3537,16.371,16.3278,16.3624,83300.0
2014-03-25 11:05:00,18.91,18.94,18.9,18.91,193900.0,16.3537,16.3797,16.3451,16.3537,193900.0
2014-03-25 11:10:00,18.91,18.93,18.87,18.91,164600.0,16.3537,16.371,16.3191,16.3537,164600.0
2014-03-25 11:15:00,18.91,18.91,18.87,18.89,56400.0,16.3537,16.3537,16.3191,16.3364,56400.0
2014-03-25 11:20:00,18.89,18.93,18.88,18.93,78800.0,16.3364,16.371,16.3278,16.371,78800.0
2014-03-25 11:25:00,18.92,18.94,18.89,18.94,55800.0,16.3624,16.3797,16.3364,16.3797,55800.0
2014-03-25 11:30:00,18.94,18.95,18.91,18.91,45700.0,16.3797,16.3883,16.3537,16.3537,45700.0
2014-03-25 11:35:00,18.91,18.95,18.91,18.95,91900.0,16.3537,16.3883,16.3537,16.3883,91900.0
2014-03-25 11:40:00,18.95,18.98,18.94,18.97,46500.0,16.3883,16.4143,16.3797,16.4056,46500.0
2014-03-25 11:45:00,18.98,18.98,18.94,18.96,65200.0,16.4143,16.4143,16.3797,16.397,65200.0
2014-03-25 11:50:00,18.96,18.96,18.93,18.94,37400.0,16.397,16.397,16.371,16.3797,37400.0
2014-03-25 11:55:00,18.94,18.94,18.91,18.93,43800.0,16.3797,16.3797,16.3537,16.371,43800.0
2014-03-25 12:00:00,18.93,18.93,18.88,18.9,94900.0,16.371,16.371,16.3278,16.3451,94900.0
2014-03-25 12:05:00,18.9,18.93,18.89,18.91,36100.0,16.3451,16.371,16.3364,16.3537,36100.0
2014-03-25 12:10:00,18.91,18.92,18.9,18.91,79300.0,16.3537,16.3624,16.3451,16.3537,79300.0
2014-03-25 12:15:00,18.91,18.92,18.87,18.87,57400.0,16.3537,16.3624,16.3191,16.3191,57400.0
2014-03-25 12:20:00,18.87,18.88,18.84,18.87,111600.0,16.3191,16.3278,16.2932,16.3191,111600.0
2014-03-25 12:25:00,18.86,18.87,18.85,18.86,74000.0,16.3105,16.3191,16.3018,16.3105,74000.0
2014-03-25 12:30:00,18.87,18.9,18.85,18.9,58700.0,16.3191,16.3451,16.3018,16.3451,58700.0
2014-03-25 12:35:00,18.9,18.91,18.88,18.89,76000.0,16.3451,16.3537,16.3278,16.3364,76000.0
2014-03-25 12:40:00,18.89,18.93,18.87,18.88,63400.0,16.3364,16.371,16.3191,16.3278,63400.0
2014-03-25 12:45:00,18.87,18.87,18.82,18.82,35400.0,16.3191,16.3191,16.2759,16.2759,35400.0
2014-03-25 12:50:00,18.82,18.85,18.81,18.84,43600.0,16.2759,16.3018,16.2673,16.2932,43600.0
2014-03-25 12:55:00,18.85,18.86,18.83,18.84,38400.0,16.3018,16.3105,16.2846,16.2932,38400.0
2014-03-25 13:00:00,18.84,18.87,18.84,18.87,47400.0,16.2932,16.3191,16.2932,16.3191,47400.0
2014-03-25 13:05:00,18.87,18.87,18.85,18.85,70300.0,16.3191,16.3191,16.3018,16.3018,70300.0
2014-03-25 13:10:00,18.85,18.85,18.83,18.84,15200.0,16.3018,16.3018,16.2846,16.2932,15200.0
2014-03-25 13:15:00,18.85,18.9,18.84,18.9,59400.0,16.3018,16.3451,16.2932,16.3451,59400.0
2014-03-25 13:20:00,18.89,18.93,18.89,18.91,60400.0,16.3364,16.371,16.3364,16.3537,60400.0
2014-03-25 13:25:00,18.91,18.93,18.9,18.92,31300.0,16.3537,16.371,16.3451,16.3624,31300.0
2014-03-25 13:30:00,18.93,18.97,18.92,18.93,59400.0,16.371,16.4056,16.3624,16.371,59400.0
2014-03-25 13:35:00,18.93,18.95,18.91,18.91,44900.0,16.371,16.3883,16.3537,16.3537,44900.0
2014-03-25 13:40:00,18.92,18.96,18.91,18.96,28600.0,16.3624,16.397,16.3537,16.397,28600.0
2014-03-25 13:45:00,18.95,18.96,18.93,18.93,42300.0,16.3883,16.397,16.371,16.371,42300.0
2014-03-25 13:50:00,18.93,18.93,18.91,18.92,46400.0,16.371,16.371,16.3537,16.3624,46400.0
2014-03-25 13:55:00,18.91,18.92,18.9,18.91,52300.0,16.3537,16.3624,16.3451,16.3537,52300.0
2014-03-25 14:00:00,18.91,18.93,18.9,18.91,26400.0,16.3537,16.371,16.3451,16.3537,26400.0
2014-03-25 14:05:00,18.91,18.93,18.9,18.91,32100.0,16.3537,16.371,16.3451,16.3537,32100.0
2014-03-25 14:10:00,18.91,18.93,18.89,18.91,88400.0,16.3537,16.371,16.3364,16.3537,88400.0
2014-03-25 14:15:00,18.91,18.92,18.88,18.88,70900.0,16.3537,16.3624,16.3278,16.3278,70900.0
2014-03-25 14:20:00,18.88,18.89,18.84,18.85,57900.0,16.3278,16.3364,16.2932,16.3018,57900.0
2014-03-25 14:25:00,18.85,18.86,18.82,18.86,52400.0,16.3018,16.3105,16.2759,16.3105,52400.0
2014-03-25 14:30:00,18.86,18.87,18.84,18.84,35300.0,16.3105,16.3191,16.2932,16.2932,35300.0
2014-03-25 14:35:00,18.83,18.83,18.81,18.82,34500.0,16.2846,16.2846,16.2673,16.2759,34500.0
2014-03-25 14:40:00,18.81,18.82,18.78,18.8,131500.0,16.2673,16.2759,16.2413,16.2586,131500.0
2014-03-25 14:45:00,18.8,18.82,18.77,18.78,59000.0,16.2586,16.2759,16.2327,16.2413,59000.0
2014-03-25 14:50:00,18.78,18.79,18.76,18.76,43800.0,16.2413,16.25,16.224,16.224,43800.0
2014-03-25 14:55:00,18.77,18.78,18.73,18.73,77100.0,16.2327,16.2413,16.1981,16.1981,77100.0
2014-03-25 15:00:00,18.74,18.78,18.73,18.78,40300.0,16.2067,16.2413,16.1981,16.2413,40300.0
2014-03-25 15:05:00,18.77,18.81,18.76,18.81,74300.0,16.2327,16.2673,16.224,16.2673,74300.0
2014-03-25 15:10:00,18.81,18.83,18.8,18.82,45700.0,16.2673,16.2846,16.2586,16.2759,45700.0
2014-03-25 15:15:00,18.81,18.83,18.79,18.82,39200.0,16.2673,16.2846,16.25,16.2759,39200.0
2014-03-25 15:20:00,18.83,18.84,18.8,18.8,53200.0,16.2846,16.2932,16.2586,16.2586,53200.0
2014-03-25 15:25:00,18.82,18.84,18.8,18.82,60100.0,16.2759,16.2932,16.2586,16.2759,60100.0
2014-03-25 15:30:00,18.82,18.84,18.8,18.81,59800.0,16.2759,16.2932,16.2586,16.2673,59800.0
2014-03-25 15:35:00,18.82,18.85,18.81,18.83,52000.0,16.2759,16.3018,16.2673,16.2846,52000.0
2014-03-25 15:40:00,18.82,18.82,18.78,18.79,153100.0,16.2759,16.2759,16.2413,16.25,153100.0
2014-03-25 15:45:00,18.8,18.8,18.75,18.79,148000.0,16.2586,16.2586,16.2154,16.25,148000.0
2014-03-25 15:50:00,18.8,18.82,18.79,18.82,76500.0,16.2586,16.2759,16.25,16.2759,76500.0
2014-03-25 15:55:00,18.82,18.82,18.79,18.8,208500.0,16.2759,16.2759,16.25,16.2586,208500.0
2014-03-26 09:30:00,18.88,18.98,18.86,18.86,72700.0,16.3278,16.4143,16.3105,16.3105,72700.0
2014-03-26 09:35:00,18.85,18.95,18.82,18.91,66200.0,16.3018,16.3883,16.2759,16.3537,66200.0
2014-03-26 09:40:00,18.91,18.98,18.89,18.98,43800.0,16.3537,16.4143,16.3364,16.4143,43800.0
2014-03-26 09:45:00,18.98,19.01,18.93,19.0,94900.0,16.4143,16.4402,16.371,16.4316,94900.0
2014-03-26 09:50:00,19.0,19.01,18.96,18.97,60100.0,16.4316,16.4402,16.397,16.4056,60100.0
2014-03-26 09:55:00,18.98,18.99,18.9,18.93,39900.0,16.4143,16.4229,16.3451,16.371,39900.0
2014-03-26 10:00:00,18.92,18.94,18.87,18.92,108000.0,16.3624,16.3797,16.3191,16.3624,108000.0
2014-03-26 10:05:00,18.92,18.95,18.86,18.87,69000.0,16.3624,16.3883,16.3105,16.3191,69000.0
2014-03-26 10:10:00,18.87,18.89,18.82,18.82,50400.0,16.3191,16.3364,16.2759,16.2759,50400.0
2014-03-26 10:15:00,18.83,18.88,18.82,18.87,66400.0,16.2846,16.3278,16.2759,16.3191,66400.0
2014-03-26 10:20:00,18.88,18.89,18.8,18.85,95100.0,16.3278,16.3364,16.2586,16.3018,95100.0
2014-03-26 10:25:00,18.85,18.88,18.82,18.84,44500.0,16.3018,16.3278,16.2759,16.2932,44500.0
2014-03-26 10:30:00,18.84,18.86,18.8,18.84,46300.0,16.2932,16.3105,16.2586,16.2932,46300.0
2014-03-26 10:35:00,18.84,18.86,18.82,18.85,61000.0,16.2932,16.3105,16.2759,16.3018,61000.0
2014-03-26 10:40:00,18.84,18.86,18.81,18.83,42500.0,16.2932,16.3105,16.2673,16.2846,42500.0
2014-03-26 10:45:00,18.83,18.83,18.77,18.79,43200.0,16.2846,16.2846,16.2327,16.25,43200.0
2014-03-26 10:50:00,18.8,18.82,18.77,18.78,54300.0,16.2586,16.2759,16.2327,16.2413,54300.0
2014-03-26 10:55:00,18.78,18.8,18.77,18.79,37200.0,16.2413,16.2586,16.2327,16.25,37200.0
2014-03-26 11:00:00,18.8,18.84,18.79,18.81,61100.0,16.2586,16.2932,16.25,16.2673,61100.0
2014-03-26 11:05:00,18.82,18.86,18.82,18.86,32800.0,16.2759,16.3105,16.2759,16.3105,32800.0
2014-03-26 11:10:00,18.86,18.88,18.81,18.82,44700.0,16.3105,16.3278,16.2673,16.2759,44700.0
2014-03-26 11:15:00,18.82,18.84,18.81,18.82,43900.0,16.2759,16.2932,16.2673,16.2759,43900.0
2014-03-26 11:20:00,18.83,18.88,18.83,18.86,34100.0,16.2846,16.3278,16.2846,16.3105,34100.0
2014-03-26 11:25:00,18.86,18.91,18.86,18.88,43200.0,16.3105,16.3537,16.3105,16.3278,43200.0
2014-03-26 11:30:00,18.88,18.88,18.83,18.86,32000.0,16.3278,16.3278,16.2846,16.3105,32000.0
2014-03-26 11:35:00,18.85,18.87,18.84,18.87,19500.0,16.3018,16.3191,16.2932,16.3191,19500.0
2014-03-26 11:40:00,18.86,18.86,18.79,18.79,51300.0,16.3105,16.3105,16.25,16.25,51300.0
2014-03-26 11:45:00,18.79,18.81,18.77,18.8,32000.0,16.25,16.2673,16.2327,16.2586,32000.0
2014-03-26 11:50:00,18.8,18.81,18.77,18.77,38700.0,16.2586,16.2673,16.2327,16.2327,38700.0
2014-03-26 11:55:00,18.77,18.8,18.76,18.8,29900.0,16.2327,16.2586,16.224,16.2586,29900.0
2014-03-26 12:00:00,18.79,18.8,18.75,18.78,52100.0,16.25,16.2586,16.2154,16.2413,52100.0
2014-03-26 12:05:00,18.78,18.79,18.75,18.78,53200.0,16.2413,16.25,16.2154,16.2413,53200.0
2014-03-26 12:10:00,18.78,18.78,18.76,18.76,23400.0,16.2413,16.2413,16.224,16.224,23400.0
2014-03-26 12:15:00,18.75,18.78,18.74,18.76,31900.0,16.2154,16.2413,16.2067,16.224,31900.0
2014-03-26 12:20:00,18.76,18.78,18.75,18.75,16900.0,16.224,16.2413,16.2154,16.2154,16900.0
2014-03-26 12:25:00,18.75,18.78,18.73,18.78,30600.0,16.2154,16.2413,16.1981,16.2413,30600.0
2014-03-26 12:30:00,18.77,18.78,18.73,18.76,42200.0,16.2327,16.2413,16.1981,16.224,42200.0
2014-03-26 12:35:00,18.77,18.77,18.73,18.74,35200.0,16.2327,16.2327,16.1981,16.2067,35200.0
2014-03-26 12:40:00,18.75,18.78,18.74,18.74,40500.0,16.2154,16.2413,16.2067,16.2067,40500.0
2014-03-26 12:45:00,18.75,18.76,18.73,18.73,32400.0,16.2154,16.224,16.1981,16.1981,32400.0
2014-03-26 12:50:00,18.72,18.74,18.7,18.72,35200.0,16.1894,16.2067,16.1721,16.1894,35200.0
2014-03-26 12:55:00,18.72,18.73,18.71,18.71,11600.0,16.1894,16.1981,16.1808,16.1808,11600.0
2014-03-26 13:00:00,18.71,18.71,18.68,18.69,19000.0,16.1808,16.1808,16.1548,16.1635,19000.0
2014-03-26 13:05:00,18.68,18.69,18.67,18.68,24200.0,16.1548,16.1635,16.1462,16.1548,24200.0
2014-03-26 13:10:00,18.68,18.69,18.67,18.68,29400.0,16.1548,16.1635,16.1462,16.1548,29400.0
2014-03-26 13:15:00,18.69,18.69,18.63,18.64,36600.0,16.1635,16.1635,16.1116,16.1202,36600.0
2014-03-26 13:20:00,18.64,18.65,18.63,18.64,41100.0,16.1202,16.1289,16.1116,16.1202,41100.0
2014-03-26 13:25:00,18.63,18.64,18.6,18.61,44800.0,16.1116,16.1202,16.0856,16.0943,44800.0
2014-03-26 13:30:00,18.61,18.67,18.59,18.67,127000.0,16.0943,16.1462,16.077,16.1462,127000.0
2014-03-26 13:35:00,18.66,18.68,18.64,18.66,83300.0,16.1375,16.1548,16.1202,16.1375,83300.0
2014-03-26 13:40:00,18.67,18.67,18.63,18.66,72700.0,16.1462,16.1462,16.1116,16.1375,72700.0
2014-03-26 13:45:00,18.66,18.66,18.61,18.64,86400.0,16.1375,16.1375,16.0943,16.1202,86400.0
2014-03-26 13:50:00,18.64,18.67,18.6,18.66,59400.0,16.1202,16.1462,16.0856,16.1375,59400.0
2014-03-26 13:55:00,18.66,18.71,18.65,18.7,65300.0,16.1375,16.1808,16.1289,16.1721,65300.0
2014-03-26 14:00:00,18.7,18.7,18.67,18.68,37700.0,16.1721,16.1721,16.1462,16.1548,37700.0
2014-03-26 14:05:00,18.68,18.71,18.67,18.7,49400.0,16.1548,16.1808,16.1462,16.1721,49400.0
2014-03-26 14:10:00,18.7,18.71,18.67,18.68,56700.0,16.1721,16.1808,16.1462,16.1548,56700.0
2014-03-26 14:15:00,18.67,18.7,18.66,18.69,56400.0,16.1462,16.1721,16.1375,16.1635,56400.0
2014-03-26 14:20:00,18.69,18.72,18.68,18.68,102700.0,16.1635,16.1894,16.1548,16.1548,102700.0
2014-03-26 14:25:00,18.68,18.69,18.66,18.68,45700.0,16.1548,16.1635,16.1375,16.1548,45700.0
2014-03-26 14:30:00,18.68,18.69,18.65,18.68,55800.0,16.1548,16.1635,16.1289,16.1548,55800.0
2014-03-26 14:35:00,18.68,18.69,18.64,18.64,18700.0,16.1548,16.1635,16.1202,16.1202,18700.0
2014-03-26 14:40:00,18.65,18.66,18.64,18.66,43700.0,16.1289,16.1375,16.1202,16.1375,43700.0
2014-03-26 14:45:00,18.66,18.67,18.64,18.66,57600.0,16.1375,16.1462,16.1202,16.1375,57600.0
2014-03-26 14:50:00,18.66,18.66,18.64,18.66,66200.0,16.1375,16.1375,16.1202,16.1375,66200.0
2014-03-26 14:55:00,18.66,18.67,18.64,18.67,50000.0,16.1375,16.1462,16.1202,16.1462,50000.0
2014-03-26 15:00:00,18.68,18.68,18.63,18.64,68400.0,16.1548,16.1548,16.1116,16.1202,68400.0
2014-03-26 15:05:00,18.64,18.65,18.62,18.62,49200.0,16.1202,16.1289,16.1029,16.1029,49200.0
2014-03-26 15:10:00,18.62,18.63,18.6,18.62,47200.0,16.1029,16.1116,16.0856,16.1029,47200.0
2014-03-26 15:15:00,18.62,18.63,18.58,18.59,78400.0,16.1029,16.1116,16.0683,16.077,78400.0
2014-03-26 15:20:00,18.59,18.6,18.57,18.6,39700.0,16.077,16.0856,16.0597,16.0856,39700.0
2014-03-26 15:25:00,18.6,18.61,18.57,18.58,91800.0,16.0856,16.0943,16.0597,16.0683,91800.0
2014-03-26 15:30:00,18.58,18.6,18.58,18.59,65200.0,16.0683,16.0856,16.0683,16.077,65200.0
2014-03-26 15:35:00,18.59,18.64,18.58,18.63,119400.0,16.077,16.1202,16.0683,16.1116,119400.0
2014-03-26 15:40:00,18.63,18.63,18.6,18.63,102300.0,16.1116,16.1116,16.0856,16.1116,102300.0
2014-03-26 15:45:00,18.63,18.63,18.58,18.59,213300.0,16.1116,16.1116,16.0683,16.077,213300.0
2014-03-26 15:50:00,18.58,18.6,18.57,18.59,229600.0,16.0683,16.0856,16.0597,16.077,229600.0
2014-03-26 15:55:00,18.6,18.6,18.57,18.57,321000.0,16.0856,16.0856,16.0597,16.0597,321000.0
2014-03-27 09:30:00,18.59,18.6,18.51,18.57,71000.0,16.077,16.0856,16.0078,16.0597,71000.0
2014-03-27 09:35:00,18.58,18.64,18.55,18.62,108300.0,16.0683,16.1202,16.0424,16.1029,108300.0
2014-03-27 09:40:00,18.63,18.73,18.56,18.56,145600.0,16.1116,16.1981,16.0511,16.0511,145600.0
2014-03-27 09:45:00,18.56,18.58,18.43,18.51,141400.0,16.0511,16.0683,15.9386,16.0078,141400.0
2014-03-27 09:50:00,18.51,18.63,18.49,18.63,67800.0,16.0078,16.1116,15.9905,16.1116,67800.0
2014-03-27 09:55:00,18.64,18.76,18.62,18.66,93900.0,16.1202,16.224,16.1029,16.1375,93900.0
2014-03-27 10:00:00,18.66,18.76,18.61,18.73,175200.0,16.1375,16.224,16.0943,16.1981,175200.0
2014-03-27 10:05:00,18.73,18.9,18.73,18.9,143900.0,16.1981,16.3451,16.1981,16.3451,143900.0
2014-03-27 10:10:00,18.91,18.91,18.82,18.87,139600.0,16.3537,16.3537,16.2759,16.3191,139600.0
2014-03-27 10:15:00,18.86,18.87,18.76,18.77,148200.0,16.3105,16.3191,16.224,16.2327,148200.0
2014-03-27 10:20:00,18.77,18.81,18.76,18.79,120700.0,16.2327,16.2673,16.224,16.25,120700.0
2014-03-27 10:25:00,18.79,18.86,18.79,18.86,88800.0,16.25,16.3105,16.25,16.3105,88800.0
2014-03-27 10:30:00,18.86,18.86,18.79,18.81,69200.0,16.3105,16.3105,16.25,16.2673,69200.0
2014-03-27 10:35:00,18.81,18.82,18.7,18.71,141400.0,16.2673,16.2759,16.1721,16.1808,141400.0
2014-03-27 10:40:00,18.72,18.75,18.69,18.71,71800.0,16.1894,16.2154,16.1635,16.1808,71800.0
2014-03-27 10:45:00,18.71,18.72,18.7,18.7,67300.0,16.1808,16.1894,16.1721,16.1721,67300.0
2014-03-27 10:50:00,18.71,18.73,18.64,18.64,221300.0,16.1808,16.1981,16.1202,16.1202,221300.0
2014-03-27 10:55:00,18.65,18.67,18.6,18.66,69300.0,16.1289,16.1462,16.0856,16.1375,69300.0
2014-03-27 11:00:00,18.66,18.67,18.58,18.59,52300.0,16.1375,16.1462,16.0683,16.077,52300.0
2014-03-27 11:05:00,18.6,18.61,18.55,18.55,74000.0,16.0856,16.0943,16.0424,16.0424,74000.0
2014-03-27 11:10:00,18.55,18.6,18.55,18.58,50300.0,16.0424,16.0856,16.0424,16.0683,50300.0
2014-03-27 11:15:00,18.59,18.6,18.55,18.58,92900.0,16.077,16.0856,16.0424,16.0683,92900.0
2014-03-27 11:20:00,18.58,18.58,18.51,18.53,119400.0,16.0683,16.0683,16.0078,16.0251,119400.0
2014-03-27 11:25:00,18.52,18.54,18.5,18.52,103700.0,16.0165,16.0338,15.9992,16.0165,103700.0
2014-03-27 11:30:00,18.52,18.52,18.46,18.5,69000.0,16.0165,16.0165,15.9646,15.9992,69000.0
2014-03-27 11:35:00,18.5,18.52,18.48,18.5,33900.0,15.9992,16.0165,15.9819,15.9992,33900.0
2014-03-27 11:40:00,18.49,18.49,18.4,18.43,136300.0,15.9905,15.9905,15.9127,15.9386,136300.0
2014-03-27 11:45:00,18.44,18.44,18.39,18.4,52600.0,15.9473,15.9473,15.904,15.9127,52600.0
2014-03-27 11:50:00,18.39,18.46,18.39,18.43,57300.0,15.904,15.9646,15.904,15.9386,57300.0
2014-03-27 11:55:00,18.44,18.5,18.43,18.48,53500.0,15.9473,15.9992,15.9386,15.9819,53500.0
2014-03-27 12:00:00,18.49,18.51,18.46,18.5,33700.0,15.9905,16.0078,15.9646,15.9992,33700.0
2014-03-27 12:05:00,18.5,18.52,18.49,18.49,35100.0,15.9992,16.0165,15.9905,15.9905,35100.0
2014-03-27 12:10:00,18.49,18.56,18.49,18.56,53200.0,15.9905,16.0511,15.9905,16.0511,53200.0
2014-03-27 12:15:00,18.55,18.59,18.54,18.56,42300.0,16.0424,16.077,16.0338,16.0511,42300.0
2014-03-27 12:20:00,18.55,18.59,18.55,18.58,39100.0,16.0424,16.077,16.0424,16.0683,39100.0
2014-03-27 12:25:00,18.58,18.61,18.57,18.59,40900.0,16.0683,16.0943,16.0597,16.077,40900.0
2014-03-27 12:30:00,18.59,18.61,18.55,18.57,62300.0,16.077,16.0943,16.0424,16.0597,62300.0
2014-03-27 12:35:00,18.57,18.59,18.55,18.57,30500.0,16.0597,16.077,16.0424,16.0597,30500.0
2014-03-27 12:40:00,18.57,18.58,18.53,18.56,32400.0,16.0597,16.0683,16.0251,16.0511,32400.0
2014-03-27 12:45:00,18.56,18.6,18.55,18.59,32200.0,16.0511,16.0856,16.0424,16.077,32200.0
2014-03-27 12:50:00,18.59,18.59,18.52,18.54,26200.0,16.077,16.077,16.0165,16.0338,26200.0
2014-03-27 12:55:00,18.55,18.56,18.53,18.54,29900.0,16.0424,16.0511,16.0251,16.0338,29900.0
2014-03-27 13:00:00,18.54,18.6,18.54,18.57,37800.0,16.0338,16.0856,16.0338,16.0597,37800.0
2014-03-27 13:05:00,18.57,18.6,18.57,18.57,53800.0,16.0597,16.0856,16.0597,16.0597,53800.0
2014-03-27 13:10:00,18.57,18.57,18.55,18.56,84000.0,16.0597,16.0597,16.0424,16.0511,84000.0
2014-03-27 13:15:00,18.56,18.56,18.52,18.54,59400.0,16.0511,16.0511,16.0165,16.0338,59400.0
2014-03-27 13:20:00,18.53,18.56,18.52,18.55,35300.0,16.0251,16.0511,16.0165,16.0424,35300.0
2014-03-27 13:25:00,18.56,18.57,18.54,18.55,34500.0,16.0511,16.0597,16.0338,16.0424,34500.0
2014-03-27 13:30:00,18.55,18.57,18.53,18.54,28500.0,16.0424,16.0597,16.0251,16.0338,28500.0
2014-03-27 13:35:00,18.53,18.54,18.51,18.51,29100.0,16.0251,16.0338,16.0078,16.0078,29100.0
2014-03-27 13:40:00,18.51,18.54,18.5,18.53,40900.0,16.0078,16.0338,15.9992,16.0251,40900.0
2014-03-27 13:45:00,18.52,18.54,18.49,18.51,63200.0,16.0165,16.0338,15.9905,16.0078,63200.0
2014-03-27 13:50:00,18.5,18.52,18.49,18.52,39100.0,15.9992,16.0165,15.9905,16.0165,39100.0
2014-03-27 13:55:00,18.51,18.53,18.49,18.53,43600.0,16.0078,16.0251,15.9905,16.0251,43600.0
2014-03-27 14:00:00,18.53,18.53,18.51,18.52,58400.0,16.0251,16.0251,16.0078,16.0165,58400.0
2014-03-27 14:05:00,18.52,18.54,18.51,18.52,57300.0,16.0165,16.0338,16.0078,16.0165,57300.0
2014-03-27 14:10:00,18.51,18.52,18.5,18.5,23800.0,16.0078,16.0165,15.9992,15.9992,23800.0
2014-03-27 14:15:00,18.5,18.52,18.5,18.51,49700.0,15.9992,16.0165,15.9992,16.0078,49700.0
2014-03-27 14:20:00,18.52,18.53,18.51,18.52,48200.0,16.0165,16.0251,16.0078,16.0165,48200.0
2014-03-27 14:25:00,18.52,18.54,18.51,18.52,33500.0,16.0165,16.0338,16.0078,16.0165,33500.0
2014-03-27 14:30:00,18.53,18.54,18.52,18.53,48300.0,16.0251,16.0338,16.0165,16.0251,48300.0
2014-03-27 14:35:00,18.54,18.54,18.51,18.54,42600.0,16.0338,16.0338,16.0078,16.0338,42600.0
2014-03-27 14:40:00,18.54,18.56,18.53,18.56,44300.0,16.0338,16.0511,16.0251,16.0511,44300.0
2014-03-27 14:45:00,18.55,18.58,18.53,18.57,40000.0,16.0424,16.0683,16.0251,16.0597,40000.0
2014-03-27 14:50:00,18.58,18.58,18.55,18.55,57800.0,16.0683,16.0683,16.0424,16.0424,57800.0
2014-03-27 14:55:00,18.56,18.59,18.55,18.58,31300.0,16.0511,16.077,16.0424,16.0683,31300.0
2014-03-27 15:00:00,18.57,18.58,18.55,18.57,45400.0,16.0597,16.0683,16.0424,16.0597,45400.0
2014-03-27 15:05:00,18.57,18.58,18.55,18.58,47400.0,16.0597,16.0683,16.0424,16.0683,47400.0
2014-03-27 15:10:00,18.57,18.58,18.55,18.57,34100.0,16.0597,16.0683,16.0424,16.0597,34100.0
2014-03-27 15:15:00,18.57,18.62,18.56,18.58,134800.0,16.0597,16.1029,16.0511,16.0683,134800.0
2014-03-27 15:20:00,18.59,18.62,18.59,18.62,42500.0,16.077,16.1029,16.077,16.1029,42500.0
2014-03-27 15:25:00,18.62,18.65,18.61,18.63,81300.0,16.1029,16.1289,16.0943,16.1116,81300.0
2014-03-27 15:30:00,18.63,18.65,18.61,18.64,82200.0,16.1116,16.1289,16.0943,16.1202,82200.0
2014-03-27 15:35:00,18.64,18.67,18.63,18.66,82000.0,16.1202,16.1462,16.1116,16.1375,82000.0
2014-03-27 15:40:00,18.67,18.69,18.65,18.67,107000.0,16.1462,16.1635,16.1289,16.1462,107000.0
2014-03-27 15:45:00,18.66,18.67,18.64,18.66,174300.0,16.1375,16.1462,16.1202,16.1375,174300.0
2014-03-27 15:50:00,18.66,18.67,18.64,18.64,205800.0,16.1375,16.1462,16.1202,16.1202,205800.0
2014-03-27 15:55:00,18.65,18.69,18.64,18.67,467500.0,16.1289,16.1635,16.1202,16.1462,467500.0
2014-03-28 09:30:00,18.77,18.81,18.69,18.75,81000.0,16.2327,16.2673,16.1635,16.2154,81000.0
2014-03-28 09:35:00,18.75,18.88,18.72,18.84,89100.0,16.2154,16.3278,16.1894,16.2932,89100.0
2014-03-28 09:40:00,18.84,18.89,18.78,18.82,50600.0,16.2932,16.3364,16.2413,16.2759,50600.0
2014-03-28 09:45:00,18.83,18.89,18.79,18.84,76300.0,16.2846,16.3364,16.25,16.2932,76300.0
2014-03-28 09:50:00,18.83,18.87,18.78,18.81,54300.0,16.2846,16.3191,16.2413,16.2673,54300.0
2014-03-28 09:55:00,18.8,18.89,18.79,18.89,56500.0,16.2586,16.3364,16.25,16.3364,56500.0
2014-03-28 10:00:00,18.9,19.0,18.88,19.0,85400.0,16.3451,16.4316,16.3278,16.4316,85400.0
2014-03-28 10:05:00,18.98,19.0,18.94,18.97,54200.0,16.4143,16.4316,16.3797,16.4056,54200.0
2014-03-28 10:10:00,18.97,18.98,18.92,18.93,189500.0,16.4056,16.4143,16.3624,16.371,189500.0
2014-03-28 10:15:00,18.92,18.94,18.88,18.91,31200.0,16.3624,16.3797,16.3278,16.3537,31200.0
2014-03-28 10:20:00,18.91,18.92,18.89,18.9,27000.0,16.3537,16.3624,16.3364,16.3451,27000.0
2014-03-28 10:25:00,18.9,18.91,18.82,18.83,55700.0,16.3451,16.3537,16.2759,16.2846,55700.0
2014-03-28 10:30:00,18.83,18.85,18.81,18.85,41600.0,16.2846,16.3018,16.2673,16.3018,41600.0
2014-03-28 10:35:00,18.84,18.91,18.83,18.9,49400.0,16.2932,16.3537,16.2846,16.3451,49400.0
2014-03-28 10:40:00,18.9,18.9,18.86,18.9,16000.0,16.3451,16.3451,16.3105,16.3451,16000.0
2014-03-28 10:45:00,18.9,18.93,18.89,18.93,20400.0,16.3451,16.371,16.3364,16.371,20400.0
2014-03-28 10:50:00,18.93,18.97,18.91,18.93,68300.0,16.371,16.4056,16.3537,16.371,68300.0
2014-03-28 10:55:00,18.93,18.95,18.89,18.91,105000.0,16.371,16.3883,16.3364,16.3537,105000.0
2014-03-28 11:00:00,18.92,18.93,18.89,18.91,79100.0,16.3624,16.371,16.3364,16.3537,79100.0
2014-03-28 11:05:00,18.91,18.96,18.91,18.92,62700.0,16.3537,16.397,16.3537,16.3624,62700.0
2014-03-28 11:10:00,18.93,18.94,18.91,18.91,62700.0,16.371,16.3797,16.3537,16.3537,62700.0
2014-03-28 11:15:00,18.91,18.92,18.89,18.91,47200.0,16.3537,16.3624,16.3364,16.3537,47200.0
2014-03-28 11:20:00,18.91,18.93,18.86,18.87,55500.0,16.3537,16.371,16.3105,16.3191,55500.0
2014-03-28 11:25:00,18.87,18.89,18.87,18.88,61700.0,16.3191,16.3364,16.3191,16.3278,61700.0
2014-03-28 11:30:00,18.88,18.9,18.85,18.86,62700.0,16.3278,16.3451,16.3018,16.3105,62700.0
2014-03-28 11:35:00,18.85,18.86,18.84,18.85,53900.0,16.3018,16.3105,16.2932,16.3018,53900.0
2014-03-28 11:40:00,18.84,18.88,18.84,18.86,64600.0,16.2932,16.3278,16.2932,16.3105,64600.0
2014-03-28 11:45:00,18.86,18.87,18.83,18.85,86700.0,16.3105,16.3191,16.2846,16.3018,86700.0
2014-03-28 11:50:00,18.86,18.86,18.82,18.85,44100.0,16.3105,16.3105,16.2759,16.3018,44100.0
2014-03-28 11:55:00,18.86,18.88,18.85,18.88,31000.0,16.3105,16.3278,16.3018,16.3278,31000.0
2014-03-28 12:00:00,18.88,18.88,18.84,18.88,57900.0,16.3278,16.3278,16.2932,16.3278,57900.0
2014-03-28 12:05:00,18.88,18.91,18.87,18.89,64900.0,16.3278,16.3537,16.3191,16.3364,64900.0
2014-03-28 12:10:00,18.89,18.91,18.89,18.9,40900.0,16.3364,16.3537,16.3364,16.3451,40900.0
2014-03-28 12:15:00,18.91,18.92,18.9,18.9,29200.0,16.3537,16.3624,16.3451,16.3451,29200.0
2014-03-28 12:20:00,18.9,18.91,18.86,18.89,42300.0,16.3451,16.3537,16.3105,16.3364,42300.0
2014-03-28 12:25:00,18.89,18.89,18.83,18.84,37200.0,16.3364,16.3364,16.2846,16.2932,37200.0
2014-03-28 12:30:00,18.84,18.86,18.81,18.86,111500.0,16.2932,16.3105,16.2673,16.3105,111500.0
2014-03-28 12:35:00,18.86,18.91,18.86,18.9,65200.0,16.3105,16.3537,16.3105,16.3451,65200.0
2014-03-28 12:40:00,18.9,18.98,18.9,18.98,25600.0,16.3451,16.4143,16.3451,16.4143,25600.0
2014-03-28 12:45:00,18.98,18.98,18.95,18.98,57400.0,16.4143,16.4143,16.3883,16.4143,57400.0
2014-03-28 12:50:00,18.97,19.01,18.97,19.0,47900.0,16.4056,16.4402,16.4056,16.4316,47900.0
2014-03-28 12:55:00,19.0,19.04,19.0,19.02,51500.0,16.4316,16.4662,16.4316,16.4489,51500.0
2014-03-28 13:00:00,19.02,19.04,18.99,19.04,54700.0,16.4489,16.4662,16.4229,16.4662,54700.0
2014-03-28 13:05:00,19.04,19.05,19.0,19.01,47800.0,16.4662,16.4748,16.4316,16.4402,47800.0
2014-03-28 13:10:00,19.0,19.01,18.95,19.01,55900.0,16.4316,16.4402,16.3883,16.4402,55900.0
2014-03-28 13:15:00,19.0,19.01,18.97,18.97,27700.0,16.4316,16.4402,16.4056,16.4056,27700.0
2014-03-28 13:20:00,18.98,19.02,18.96,19.01,41600.0,16.4143,16.4489,16.397,16.4402,41600.0
2014-03-28 13:25:00,19.0,19.04,18.98,19.03,33900.0,16.4316,16.4662,16.4143,16.4575,33900.0
2014-03-28 13:30:00,19.04,19.04,18.99,19.04,32600.0,16.4662,16.4662,16.4229,16.4662,32600.0
2014-03-28 13:35:00,19.04,19.09,19.04,19.07,51400.0,16.4662,16.5094,16.4662,16.4921,51400.0
2014-03-28 13:40:00,19.07,19.09,19.06,19.08,28100.0,16.4921,16.5094,16.4835,16.5008,28100.0
2014-03-28 13:45:00,19.09,19.13,19.08,19.11,66800.0,16.5094,16.544,16.5008,16.5267,66800.0
2014-03-28 13:50:00,19.11,19.15,19.11,19.11,36500.0,16.5267,16.5613,16.5267,16.5267,36500.0
2014-03-28 13:55:00,19.11,19.13,19.08,19.13,38800.0,16.5267,16.544,16.5008,16.544,38800.0
2014-03-28 14:00:00,19.13,19.13,19.09,19.1,47400.0,16.544,16.544,16.5094,16.5181,47400.0
2014-03-28 14:05:00,19.09,19.09,19.01,19.03,56700.0,16.5094,16.5094,16.4402,16.4575,56700.0
2014-03-28 14:10:00,19.02,19.03,19.0,19.01,39500.0,16.4489,16.4575,16.4316,16.4402,39500.0
2014-03-28 14:15:00,19.0,19.04,18.99,19.02,79400.0,16.4316,16.4662,16.4229,16.4489,79400.0
2014-03-28 14:20:00,19.02,19.05,19.02,19.05,24200.0,16.4489,16.4748,16.4489,16.4748,24200.0
2014-03-28 14:25:00,19.05,19.05,19.0,19.04,43000.0,16.4748,16.4748,16.4316,16.4662,43000.0
2014-03-28 14:30:00,19.04,19.07,19.02,19.06,59900.0,16.4662,16.4921,16.4489,16.4835,59900.0
2014-03-28 14:35:00,19.06,19.06,19.02,19.03,26200.0,16.4835,16.4835,16.4489,16.4575,26200.0
2014-03-28 14:40:00,19.03,19.07,19.03,19.03,43400.0,16.4575,16.4921,16.4575,16.4575,43400.0
2014-03-28 14:45:00,19.03,19.06,19.02,19.03,34400.0,16.4575,16.4835,16.4489,16.4575,34400.0
2014-03-28 14:50:00,19.03,19.07,19.03,19.05,52600.0,16.4575,16.4921,16.4575,16.4748,52600.0
2014-03-28 14:55:00,19.06,19.07,19.05,19.07,44800.0,16.4835,16.4921,16.4748,16.4921,44800.0
2014-03-28 15:00:00,19.06,19.11,19.06,19.08,133100.0,16.4835,16.5267,16.4835,16.5008,133100.0
2014-03-28 15:05:00,19.09,19.09,19.05,19.06,50300.0,16.5094,16.5094,16.4748,16.4835,50300.0
2014-03-28 15:10:00,19.06,19.07,19.04,19.05,59200.0,16.4835,16.4921,16.4662,16.4748,59200.0
2014-03-28 15:15:00,19.05,19.08,19.04,19.07,97100.0,16.4748,16.5008,16.4662,16.4921,97100.0
2014-03-28 15:20:00,19.07,19.07,19.05,19.05,64800.0,16.4921,16.4921,16.4748,16.4748,64800.0
2014-03-28 15:25:00,19.06,19.08,19.05,19.06,48100.0,16.4835,16.5008,16.4748,16.4835,48100.0
2014-03-28 15:30:00,19.06,19.07,19.05,19.05,52600.0,16.4835,16.4921,16.4748,16.4748,52600.0
2014-03-28 15:35:00,19.05,19.06,19.05,19.05,36200.0,16.4748,16.4835,16.4748,16.4748,36200.0
2014-03-28 15:40:00,19.05,19.06,19.01,19.01,84300.0,16.4748,16.4835,16.4402,16.4402,84300.0
2014-03-28 15:45:00,19.01,19.02,18.98,18.99,126000.0,16.4402,16.4489,16.4143,16.4229,126000.0
2014-03-28 15:50:00,19.0,19.0,18.95,18.95,155100.0,16.4316,16.4316,16.3883,16.3883,155100.0
2014-03-28 15:55:00,18.96,19.02,18.95,19.01,305400.0,16.397,16.4489,16.3883,16.4402,305400.0
2014-03-31 09:30:00,19.12,19.16,19.09,19.09,56100.0,16.5354,16.5699,16.5094,16.5094,56100.0
2014-03-31 09:35:00,19.1,19.11,18.97,19.02,87500.0,16.5181,16.5267,16.4056,16.4489,87500.0
2014-03-31 09:40:00,19.03,19.06,18.92,18.95,48400.0,16.4575,16.4835,16.3624,16.3883,48400.0
2014-03-31 09:45:00,18.98,18.98,18.83,18.83,95400.0,16.4143,16.4143,16.2846,16.2846,95400.0
2014-03-31 09:50:00,18.84,19.02,18.84,18.99,61500.0,16.2932,16.4489,16.2932,16.4229,61500.0
2014-03-31 09:55:00,19.0,19.13,19.0,19.11,74300.0,16.4316,16.544,16.4316,16.5267,74300.0
2014-03-31 10:00:00,19.12,19.13,19.09,19.13,56300.0,16.5354,16.544,16.5094,16.544,56300.0
2014-03-31 10:05:00,19.12,19.14,19.09,19.14,158700.0,16.5354,16.5526,16.5094,16.5526,158700.0
2014-03-31 10:10:00,19.14,19.18,19.08,19.09,231900.0,16.5526,16.5872,16.5008,16.5094,231900.0
2014-03-31 10:15:00,19.09,19.13,19.07,19.07,86200.0,16.5094,16.544,16.4921,16.4921,86200.0
2014-03-31 10:20:00,19.08,19.11,19.05,19.08,47600.0,16.5008,16.5267,16.4748,16.5008,47600.0
2014-03-31 10:25:00,19.08,19.08,19.05,19.05,33400.0,16.5008,16.5008,16.4748,16.4748,33400.0
2014-03-31 10:30:00,19.06,19.1,19.06,19.1,31700.0,16.4835,16.5181,16.4835,16.5181,31700.0
2014-03-31 10:35:00,19.09,19.11,19.08,19.1,24700.0,16.5094,16.5267,16.5008,16.5181,24700.0
2014-03-31 10:40:00,19.09,19.12,19.08,19.12,64600.0,16.5094,16.5354,16.5008,16.5354,64600.0
2014-03-31 10:45:00,19.12,19.15,19.12,19.13,54400.0,16.5354,16.5613,16.5354,16.544,54400.0
2014-03-31 10:50:00,19.13,19.22,19.13,19.19,110500.0,16.544,16.6218,16.544,16.5959,110500.0
2014-03-31 10:55:00,19.19,19.23,19.18,19.2,71400.0,16.5959,16.6305,16.5872,16.6045,71400.0
2014-03-31 11:00:00,19.21,19.21,19.15,19.17,56100.0,16.6132,16.6132,16.5613,16.5786,56100.0
2014-03-31 11:05:00,19.18,19.22,19.16,19.22,45800.0,16.5872,16.6218,16.5699,16.6218,45800.0
2014-03-31 11:10:00,19.22,19.25,19.21,19.25,59500.0,16.6218,16.6478,16.6132,16.6478,59500.0
2014-03-31 11:15:00,19.24,19.25,19.2,19.24,33500.0,16.6391,16.6478,16.6045,16.6391,33500.0
2014-03-31 11:20:00,19.24,19.24,19.19,19.21,75100.0,16.6391,16.6391,16.5959,16.6132,75100.0
2014-03-31 11:25:00,19.2,19.22,19.19,19.2,37800.0,16.6045,16.6218,16.5959,16.6045,37800.0
2014-03-31 11:30:00,19.2,19.21,19.19,19.21,26300.0,16.6045,16.6132,16.5959,16.6132,26300.0
2014-03-31 11:35:00,19.21,19.22,19.19,19.22,35800.0,16.6132,16.6218,16.5959,16.6218,35800.0
2014-03-31 11:40:00,19.22,19.24,19.22,19.23,43300.0,16.6218,16.6391,16.6218,16.6305,43300.0
2014-03-31 11:45:00,19.23,19.24,19.22,19.24,19200.0,16.6305,16.6391,16.6218,16.6391,19200.0
2014-03-31 11:50:00,19.24,19.25,19.23,19.23,41700.0,16.6391,16.6478,16.6305,16.6305,41700.0
2014-03-31 11:55:00,19.24,19.25,19.23,19.25,44500.0,16.6391,16.6478,16.6305,16.6478,44500.0
2014-03-31 12:00:00,19.25,19.29,19.25,19.27,85000.0,16.6478,16.6824,16.6478,16.6651,85000.0
2014-03-31 12:05:00,19.28,19.34,19.28,19.33,58300.0,16.6737,16.7256,16.6737,16.717,58300.0
2014-03-31 12:10:00,19.32,19.34,19.32,19.34,33100.0,16.7083,16.7256,16.7083,16.7256,33100.0
2014-03-31 12:15:00,19.34,19.37,19.33,19.34,53400.0,16.7256,16.7516,16.717,16.7256,53400.0
2014-03-31 12:20:00,19.35,19.37,19.34,19.34,26200.0,16.7343,16.7516,16.7256,16.7256,26200.0
2014-03-31 12:25:00,19.34,19.37,19.34,19.35,25700.0,16.7256,16.7516,16.7256,16.7343,25700.0
2014-03-31 12:30:00,19.36,19.36,19.33,19.34,19600.0,16.7429,16.7429,16.717,16.7256,19600.0
2014-03-31 12:35:00,19.35,19.35,19.31,19.32,38500.0,16.7343,16.7343,16.6997,16.7083,38500.0
2014-03-31 12:40:00,19.32,19.34,19.32,19.32,24400.0,16.7083,16.7256,16.7083,16.7083,24400.0
2014-03-31 12:45:00,19.32,19.34,19.31,19.34,18800.0,16.7083,16.7256,16.6997,16.7256,18800.0
2014-03-31 12:50:00,19.33,19.34,19.31,19.32,24100.0,16.717,16.7256,16.6997,16.7083,24100.0
2014-03-31 12:55:00,19.32,19.32,19.29,19.29,27700.0,16.7083,16.7083,16.6824,16.6824,27700.0
2014-03-31 13:00:00,19.29,19.29,19.27,19.28,34300.0,16.6824,16.6824,16.6651,16.6737,34300.0
2014-03-31 13:05:00,19.27,19.28,19.25,19.27,23400.0,16.6651,16.6737,16.6478,16.6651,23400.0
2014-03-31 13:10:00,19.27,19.29,19.27,19.28,18100.0,16.6651,16.6824,16.6651,16.6737,18100.0
2014-03-31 13:15:00,19.27,19.28,19.26,19.27,23400.0,16.6651,16.6737,16.6564,16.6651,23400.0
2014-03-31 13:20:00,19.25,19.26,19.23,19.23,17100.0,16.6478,16.6564,16.6305,16.6305,17100.0
2014-03-31 13:25:00,19.23,19.27,19.23,19.27,18100.0,16.6305,16.6651,16.6305,16.6651,18100.0
2014-03-31 13:30:00,19.27,19.27,19.26,19.27,15400.0,16.6651,16.6651,16.6564,16.6651,15400.0
2014-03-31 13:35:00,19.27,19.27,19.2,19.21,53000.0,16.6651,16.6651,16.6045,16.6132,53000.0
2014-03-31 13:40:00,19.21,19.24,19.2,19.23,20800.0,16.6132,16.6391,16.6045,16.6305,20800.0
2014-03-31 13:45:00,19.23,19.24,19.21,19.22,31300.0,16.6305,16.6391,16.6132,16.6218,31300.0
2014-03-31 13:50:00,19.22,19.24,19.2,19.23,29200.0,16.6218,16.6391,16.6045,16.6305,29200.0
2014-03-31 13:55:00,19.23,19.23,19.18,19.18,48000.0,16.6305,16.6305,16.5872,16.5872,48000.0
2014-03-31 14:00:00,19.17,19.21,19.16,19.16,47600.0,16.5786,16.6132,16.5699,16.5699,47600.0
2014-03-31 14:05:00,19.16,19.18,19.13,19.16,53300.0,16.5699,16.5872,16.544,16.5699,53300.0
2014-03-31 14:10:00,19.15,19.16,19.13,19.14,20500.0,16.5613,16.5699,16.544,16.5526,20500.0
2014-03-31 14:15:00,19.14,19.16,19.12,19.12,29700.0,16.5526,16.5699,16.5354,16.5354,29700.0
2014-03-31 14:20:00,19.12,19.15,19.12,19.14,23200.0,16.5354,16.5613,16.5354,16.5526,23200.0
2014-03-31 14:25:00,19.14,19.15,19.11,19.11,27700.0,16.5526,16.5613,16.5267,16.5267,27700.0
2014-03-31 14:30:00,19.11,19.11,19.09,19.1,26200.0,16.5267,16.5267,16.5094,16.5181,26200.0
2014-03-31 14:35:00,19.1,19.12,19.1,19.11,27400.0,16.5181,16.5354,16.5181,16.5267,27400.0
2014-03-31 14:40:00,19.12,19.13,19.1,19.12,39900.0,16.5354,16.544,16.5181,16.5354,39900.0
2014-03-31 14:45:00,19.12,19.17,19.12,19.17,33600.0,16.5354,16.5786,16.5354,16.5786,33600.0
2014-03-31 14:50:00,19.17,19.2,19.16,19.19,46200.0,16.5786,16.6045,16.5699,16.5959,46200.0
2014-03-31 14:55:00,19.19,19.2,19.18,19.19,28600.0,16.5959,16.6045,16.5872,16.5959,28600.0
2014-03-31 15:00:00,19.19,19.19,19.17,19.19,19600.0,16.5959,16.5959,16.5786,16.5959,19600.0
2014-03-31 15:05:00,19.18,19.19,19.18,19.19,14100.0,16.5872,16.5959,16.5872,16.5959,14100.0
2014-03-31 15:10:00,19.19,19.23,19.18,19.23,21800.0,16.5959,16.6305,16.5872,16.6305,21800.0
2014-03-31 15:15:00,19.23,19.24,19.2,19.21,77500.0,16.6305,16.6391,16.6045,16.6132,77500.0
2014-03-31 15:20:00,19.21,19.22,19.2,19.21,43700.0,16.6132,16.6218,16.6045,16.6132,43700.0
2014-03-31 15:25:00,19.21,19.22,19.2,19.21,19100.0,16.6132,16.6218,16.6045,16.6132,19100.0
2014-03-31 15:30:00,19.21,19.22,19.19,19.22,94600.0,16.6132,16.6218,16.5959,16.6218,94600.0
2014-03-31 15:35:00,19.21,19.23,19.2,19.21,91300.0,16.6132,16.6305,16.6045,16.6132,91300.0
2014-03-31 15:40:00,19.21,19.22,19.19,19.2,104400.0,16.6132,16.6218,16.5959,16.6045,104400.0
2014-03-31 15:45:00,19.2,19.21,19.16,19.16,165700.0,16.6045,16.6132,16.5699,16.5699,165700.0
2014-03-31 15:50:00,19.16,19.19,19.15,19.19,172100.0,16.5699,16.5959,16.5613,16.5959,172100.0
2014-03-31 15:55:00,19.18,19.19,19.17,19.18,211700.0,16.5872,16.5959,16.5786,16.5872,211700.0
2014-04-01 09:30:00,19.21,19.27,19.11,19.27,85400.0,16.6132,16.6651,16.5267,16.6651,85400.0
2014-04-01 09:35:00,19.27,19.3,19.21,19.29,83400.0,16.6651,16.691,16.6132,16.6824,83400.0
2014-04-01 09:40:00,19.3,19.35,19.24,19.24,81400.0,16.691,16.7343,16.6391,16.6391,81400.0
2014-04-01 09:45:00,19.24,19.31,19.23,19.26,63400.0,16.6391,16.6997,16.6305,16.6564,63400.0
2014-04-01 09:50:00,19.25,19.35,19.25,19.32,41000.0,16.6478,16.7343,16.6478,16.7083,41000.0
2014-04-01 09:55:00,19.31,19.33,19.27,19.33,66300.0,16.6997,16.717,16.6651,16.717,66300.0
2014-04-01 10:00:00,19.34,19.39,19.33,19.39,46800.0,16.7256,16.7689,16.717,16.7689,46800.0
2014-04-01 10:05:00,19.39,19.44,19.38,19.4,60200.0,16.7689,16.8121,16.7602,16.7775,60200.0
2014-04-01 10:10:00,19.41,19.43,19.36,19.37,88900.0,16.7861,16.8034,16.7429,16.7516,88900.0
2014-04-01 10:15:00,19.37,19.41,19.37,19.41,107500.0,16.7516,16.7861,16.7516,16.7861,107500.0
2014-04-01 10:20:00,19.41,19.47,19.39,19.44,70700.0,16.7861,16.838,16.7689,16.8121,70700.0
2014-04-01 10:25:00,19.44,19.45,19.39,19.41,64400.0,16.8121,16.8207,16.7689,16.7861,64400.0
2014-04-01 10:30:00,19.41,19.44,19.39,19.44,72300.0,16.7861,16.8121,16.7689,16.8121,72300.0
2014-04-01 10:35:00,19.45,19.49,19.45,19.48,68500.0,16.8207,16.8553,16.8207,16.8467,68500.0
2014-04-01 10:40:00,19.48,19.53,19.47,19.48,137400.0,16.8467,16.8899,16.838,16.8467,137400.0
2014-04-01 10:45:00,19.49,19.49,19.43,19.44,60300.0,16.8553,16.8553,16.8034,16.8121,60300.0
2014-04-01 10:50:00,19.44,19.44,19.42,19.44,84200.0,16.8121,16.8121,16.7948,16.8121,84200.0
2014-04-01 10:55:00,19.44,19.5,19.44,19.5,65400.0,16.8121,16.864,16.8121,16.864,65400.0
2014-04-01 11:00:00,19.49,19.5,19.46,19.48,99700.0,16.8553,16.864,16.8294,16.8467,99700.0
2014-04-01 11:05:00,19.48,19.49,19.46,19.46,36700.0,16.8467,16.8553,16.8294,16.8294,36700.0
2014-04-01 11:10:00,19.46,19.49,19.46,19.47,52400.0,16.8294,16.8553,16.8294,16.838,52400.0
2014-04-01 11:15:00,19.47,19.54,19.47,19.53,102200.0,16.838,16.8986,16.838,16.8899,102200.0
2014-04-01 11:20:00,19.52,19.58,19.51,19.57,62500.0,16.8813,16.9332,16.8726,16.9245,62500.0
2014-04-01 11:25:00,19.58,19.64,19.58,19.64,110700.0,16.9332,16.9851,16.9332,16.9851,110700.0
2014-04-01 11:30:00,19.64,19.64,19.59,19.61,60600.0,16.9851,16.9851,16.9418,16.9591,60600.0
2014-04-01 11:35:00,19.61,19.67,19.61,19.64,64300.0,16.9591,17.011,16.9591,16.9851,64300.0
2014-04-01 11:40:00,19.63,19.69,19.63,19.67,96800.0,16.9764,17.0283,16.9764,17.011,96800.0
2014-04-01 11:45:00,19.67,19.68,19.63,19.64,79800.0,17.011,17.0196,16.9764,16.9851,79800.0
2014-04-01 11:50:00,19.64,19.66,19.63,19.64,112400.0,16.9851,17.0024,16.9764,16.9851,112400.0
2014-04-01 11:55:00,19.64,19.66,19.62,19.63,71600.0,16.9851,17.0024,16.9678,16.9764,71600.0
2014-04-01 12:00:00,19.62,19.63,19.58,19.6,61100.0,16.9678,16.9764,16.9332,16.9505,61100.0
2014-04-01 12:05:00,19.6,19.61,19.57,19.6,30100.0,16.9505,16.9591,16.9245,16.9505,30100.0
2014-04-01 12:10:00,19.6,19.61,19.59,19.59,54700.0,16.9505,16.9591,16.9418,16.9418,54700.0
2014-04-01 12:15:00,19.6,19.65,19.59,19.64,23900.0,16.9505,16.9937,16.9418,16.9851,23900.0
2014-04-01 12:20:00,19.64,19.65,19.61,19.63,38100.0,16.9851,16.9937,16.9591,16.9764,38100.0
2014-04-01 12:25:00,19.62,19.64,19.61,19.64,19200.0,16.9678,16.9851,16.9591,16.9851,19200.0
2014-04-01 12:30:00,19.63,19.64,19.61,19.61,19400.0,16.9764,16.9851,16.9591,16.9591,19400.0
2014-04-01 12:35:00,19.62,19.64,19.62,19.63,15900.0,16.9678,16.9851,16.9678,16.9764,15900.0
2014-04-01 12:40:00,19.63,19.65,19.62,19.64,39300.0,16.9764,16.9937,16.9678,16.9851,39300.0
2014-04-01 12:45:00,19.64,19.65,19.57,19.57,40500.0,16.9851,16.9937,16.9245,16.9245,40500.0
2014-04-01 12:50:00,19.57,19.58,19.53,19.54,68200.0,16.9245,16.9332,16.8899,16.8986,68200.0
2014-04-01 12:55:00,19.54,19.54,19.5,19.5,84300.0,16.8986,16.8986,16.864,16.864,84300.0
2014-04-01 13:00:00,19.51,19.51,19.46,19.48,75300.0,16.8726,16.8726,16.8294,16.8467,75300.0
2014-04-01 13:05:00,19.48,19.49,19.46,19.47,69500.0,16.8467,16.8553,16.8294,16.838,69500.0
2014-04-01 13:10:00,19.48,19.49,19.45,19.46,90700.0,16.8467,16.8553,16.8207,16.8294,90700.0
2014-04-01 13:15:00,19.46,19.51,19.45,19.49,35700.0,16.8294,16.8726,16.8207,16.8553,35700.0
2014-04-01 13:20:00,19.5,19.52,19.5,19.52,50900.0,16.864,16.8813,16.864,16.8813,50900.0
2014-04-01 13:25:00,19.53,19.53,19.51,19.51,24800.0,16.8899,16.8899,16.8726,16.8726,24800.0
2014-04-01 13:30:00,19.51,19.53,19.5,19.5,64800.0,16.8726,16.8899,16.864,16.864,64800.0
2014-04-01 13:35:00,19.5,19.53,19.5,19.53,24000.0,16.864,16.8899,16.864,16.8899,24000.0
2014-04-01 13:40:00,19.52,19.54,19.52,19.54,31200.0,16.8813,16.8986,16.8813,16.8986,31200.0
2014-04-01 13:45:00,19.53,19.54,19.52,19.53,32400.0,16.8899,16.8986,16.8813,16.8899,32400.0
2014-04-01 13:50:00,19.54,19.6,19.53,19.58,49200.0,16.8986,16.9505,16.8899,16.9332,49200.0
2014-04-01 13:55:00,19.58,19.59,19.53,19.55,21600.0,16.9332,16.9418,16.8899,16.9072,21600.0
2014-04-01 14:00:00,19.55,19.58,19.53,19.58,22900.0,16.9072,16.9332,16.8899,16.9332,22900.0
2014-04-01 14:05:00,19.57,19.58,19.53,19.55,19100.0,16.9245,16.9332,16.8899,16.9072,19100.0
2014-04-01 14:10:00,19.55,19.58,19.54,19.54,21300.0,16.9072,16.9332,16.8986,16.8986,21300.0
2014-04-01 14:15:00,19.55,19.57,19.54,19.57,49300.0,16.9072,16.9245,16.8986,16.9245,49300.0
2014-04-01 14:20:00,19.57,19.58,19.56,19.57,46200.0,16.9245,16.9332,16.9159,16.9245,46200.0
2014-04-01 14:25:00,19.57,19.58,19.56,19.58,39500.0,16.9245,16.9332,16.9159,16.9332,39500.0
2014-04-01 14:30:00,19.58,19.59,19.57,19.57,56600.0,16.9332,16.9418,16.9245,16.9245,56600.0
2014-04-01 14:35:00,19.57,19.62,19.57,19.62,65700.0,16.9245,16.9678,16.9245,16.9678,65700.0
2014-04-01 14:40:00,19.62,19.62,19.57,19.57,85400.0,16.9678,16.9678,16.9245,16.9245,85400.0
2014-04-01 14:45:00,19.57,19.59,19.57,19.57,98800.0,16.9245,16.9418,16.9245,16.9245,98800.0
2014-04-01 14:50:00,19.57,19.6,19.57,19.57,43600.0,16.9245,16.9505,16.9245,16.9245,43600.0
2014-04-01 14:55:00,19.57,19.59,19.57,19.58,44700.0,16.9245,16.9418,16.9245,16.9332,44700.0
2014-04-01 15:00:00,19.57,19.59,19.56,19.59,61200.0,16.9245,16.9418,16.9159,16.9418,61200.0
2014-04-01 15:05:00,19.59,19.6,19.58,19.6,35100.0,16.9418,16.9505,16.9332,16.9505,35100.0
2014-04-01 15:10:00,19.6,19.6,19.58,19.59,154500.0,16.9505,16.9505,16.9332,16.9418,154500.0
2014-04-01 15:15:00,19.6,19.61,19.59,19.6,69400.0,16.9505,16.9591,16.9418,16.9505,69400.0
2014-04-01 15:20:00,19.6,19.61,19.59,19.6,42500.0,16.9505,16.9591,16.9418,16.9505,42500.0
2014-04-01 15:25:00,19.59,19.61,19.59,19.61,56400.0,16.9418,16.9591,16.9418,16.9591,56400.0
2014-04-01 15:30:00,19.6,19.61,19.57,19.57,73000.0,16.9505,16.9591,16.9245,16.9245,73000.0
2014-04-01 15:35:00,19.57,19.61,19.57,19.6,210300.0,16.9245,16.9591,16.9245,16.9505,210300.0
2014-04-01 15:40:00,19.6,19.61,19.58,19.59,136000.0,16.9505,16.9591,16.9332,16.9418,136000.0
2014-04-01 15:45:00,19.59,19.63,19.58,19.63,193000.0,16.9418,16.9764,16.9332,16.9764,193000.0
2014-04-01 15:50:00,19.62,19.64,19.6,19.62,294500.0,16.9678,16.9851,16.9505,16.9678,294500.0
2014-04-01 15:55:00,19.62,19.63,19.6,19.62,443600.0,16.9678,16.9764,16.9505,16.9678,443600.0
2014-04-02 09:30:00,19.64,19.65,19.53,19.55,63600.0,16.9851,16.9937,16.8899,16.9072,63600.0
2014-04-02 09:35:00,19.55,19.56,19.4,19.5,98200.0,16.9072,16.9159,16.7775,16.864,98200.0
2014-04-02 09:40:00,19.49,19.56,19.48,19.55,46800.0,16.8553,16.9159,16.8467,16.9072,46800.0
2014-04-02 09:45:00,19.54,19.56,19.52,19.53,58600.0,16.8986,16.9159,16.8813,16.8899,58600.0
2014-04-02 09:50:00,19.53,19.6,19.52,19.59,51800.0,16.8899,16.9505,16.8813,16.9418,51800.0
2014-04-02 09:55:00,19.6,19.61,19.54,19.54,87400.0,16.9505,16.9591,16.8986,16.8986,87400.0
2014-04-02 10:00:00,19.55,19.61,19.55,19.59,82800.0,16.9072,16.9591,16.9072,16.9418,82800.0
2014-04-02 10:05:00,19.6,19.65,19.6,19.64,80000.0,16.9505,16.9937,16.9505,16.9851,80000.0
2014-04-02 10:10:00,19.63,19.64,19.54,19.56,56300.0,16.9764,16.9851,16.8986,16.9159,56300.0
2014-04-02 10:15:00,19.55,19.59,19.54,19.59,68200.0,16.9072,16.9418,16.8986,16.9418,68200.0
2014-04-02 10:20:00,19.59,19.64,19.59,19.59,65500.0,16.9418,16.9851,16.9418,16.9418,65500.0
2014-04-02 10:25:00,19.6,19.64,19.57,19.63,36500.0,16.9505,16.9851,16.9245,16.9764,36500.0
2014-04-02 10:30:00,19.64,19.67,19.63,19.65,61200.0,16.9851,17.011,16.9764,16.9937,61200.0
2014-04-02 10:35:00,19.65,19.68,19.64,19.64,33000.0,16.9937,17.0196,16.9851,16.9851,33000.0
2014-04-02 10:40:00,19.64,19.64,19.6,19.61,41200.0,16.9851,16.9851,16.9505,16.9591,41200.0
2014-04-02 10:45:00,19.61,19.61,19.57,19.61,32500.0,16.9591,16.9591,16.9245,16.9591,32500.0
2014-04-02 10:50:00,19.61,19.66,19.61,19.66,30400.0,16.9591,17.0024,16.9591,17.0024,30400.0
2014-04-02 10:55:00,19.66,19.67,19.61,19.64,52000.0,17.0024,17.011,16.9591,16.9851,52000.0
2014-04-02 11:00:00,19.65,19.68,19.65,19.68,27000.0,16.9937,17.0196,16.9937,17.0196,27000.0
2014-04-02 11:05:00,19.67,19.72,19.67,19.72,46000.0,17.011,17.0542,17.011,17.0542,46000.0
2014-04-02 11:10:00,19.72,19.72,19.69,19.7,45200.0,17.0542,17.0542,17.0283,17.0369,45200.0
2014-04-02 11:15:00,19.71,19.71,19.67,19.68,59300.0,17.0456,17.0456,17.011,17.0196,59300.0
2014-04-02 11:20:00,19.67,19.75,19.67,19.75,36200.0,17.011,17.0802,17.011,17.0802,36200.0
2014-04-02 11:25:00,19.74,19.77,19.72,19.76,71200.0,17.0715,17.0975,17.0542,17.0888,71200.0
2014-04-02 11:30:00,19.75,19.76,19.73,19.76,34000.0,17.0802,17.0888,17.0629,17.0888,34000.0
2014-04-02 11:35:00,19.75,19.77,19.75,19.76,35800.0,17.0802,17.0975,17.0802,17.0888,35800.0
2014-04-02 11:40:00,19.75,19.77,19.74,19.77,47100.0,17.0802,17.0975,17.0715,17.0975,47100.0
2014-04-02 11:45:00,19.77,19.77,19.75,19.76,34900.0,17.0975,17.0975,17.0802,17.0888,34900.0
2014-04-02 11:50:00,19.75,19.78,19.75,19.78,19100.0,17.0802,17.1061,17.0802,17.1061,19100.0
2014-04-02 11:55:00,19.78,19.8,19.75,19.76,45200.0,17.1061,17.1234,17.0802,17.0888,45200.0
2014-04-02 12:00:00,19.76,19.76,19.69,19.69,94900.0,17.0888,17.0888,17.0283,17.0283,94900.0
2014-04-02 12:05:00,19.69,19.76,19.69,19.76,28000.0,17.0283,17.0888,17.0283,17.0888,28000.0
2014-04-02 12:10:00,19.76,19.77,19.73,19.76,38300.0,17.0888,17.0975,17.0629,17.0888,38300.0
2014-04-02 12:15:00,19.75,19.78,19.71,19.71,43400.0,17.0802,17.1061,17.0456,17.0456,43400.0
2014-04-02 12:20:00,19.71,19.75,19.71,19.75,23400.0,17.0456,17.0802,17.0456,17.0802,23400.0
2014-04-02 12:25:00,19.74,19.75,19.73,19.74,56800.0,17.0715,17.0802,17.0629,17.0715,56800.0
2014-04-02 12:30:00,19.74,19.76,19.72,19.76,24300.0,17.0715,17.0888,17.0542,17.0888,24300.0
2014-04-02 12:35:00,19.77,19.78,19.74,19.74,24900.0,17.0975,17.1061,17.0715,17.0715,24900.0
2014-04-02 12:40:00,19.73,19.77,19.73,19.76,15300.0,17.0629,17.0975,17.0629,17.0888,15300.0
2014-04-02 12:45:00,19.76,19.76,19.74,19.74,14800.0,17.0888,17.0888,17.0715,17.0715,14800.0
2014-04-02 12:50:00,19.74,19.76,19.74,19.75,41700.0,17.0715,17.0888,17.0715,17.0802,41700.0
2014-04-02 12:55:00,19.76,19.76,19.73,19.73,33000.0,17.0888,17.0888,17.0629,17.0629,33000.0
2014-04-02 13:00:00,19.73,19.75,19.73,19.74,11300.0,17.0629,17.0802,17.0629,17.0715,11300.0
2014-04-02 13:05:00,19.75,19.75,19.71,19.73,35000.0,17.0802,17.0802,17.0456,17.0629,35000.0
2014-04-02 13:10:00,19.72,19.73,19.69,19.72,36800.0,17.0542,17.0629,17.0283,17.0542,36800.0
2014-04-02 13:15:00,19.73,19.73,19.69,19.72,24700.0,17.0629,17.0629,17.0283,17.0542,24700.0
2014-04-02 13:20:00,19.72,19.73,19.68,19.68,33600.0,17.0542,17.0629,17.0196,17.0196,33600.0
2014-04-02 13:25:00,19.68,19.71,19.68,19.71,47800.0,17.0196,17.0456,17.0196,17.0456,47800.0
2014-04-02 13:30:00,19.71,19.72,19.7,19.7,23800.0,17.0456,17.0542,17.0369,17.0369,23800.0
2014-04-02 13:35:00,19.7,19.74,19.69,19.7,37700.0,17.0369,17.0715,17.0283,17.0369,37700.0
2014-04-02 13:40:00,19.69,19.72,19.69,19.69,24800.0,17.0283,17.0542,17.0283,17.0283,24800.0
2014-04-02 13:45:00,19.69,19.7,19.66,19.68,51600.0,17.0283,17.0369,17.0024,17.0196,51600.0
2014-04-02 13:50:00,19.68,19.7,19.67,19.69,18500.0,17.0196,17.0369,17.011,17.0283,18500.0
2014-04-02 13:55:00,19.69,19.71,19.68,19.68,45900.0,17.0283,17.0456,17.0196,17.0196,45900.0
2014-04-02 14:00:00,19.68,19.71,19.66,19.69,48500.0,17.0196,17.0456,17.0024,17.0283,48500.0
2014-04-02 14:05:00,19.7,19.71,19.7,19.71,12100.0,17.0369,17.0456,17.0369,17.0456,12100.0
2014-04-02 14:10:00,19.71,19.75,19.7,19.75,27200.0,17.0456,17.0802,17.0369,17.0802,27200.0
2014-04-02 14:15:00,19.75,19.77,19.73,19.75,51700.0,17.0802,17.0975,17.0629,17.0802,51700.0
2014-04-02 14:20:00,19.75,19.78,19.75,19.77,25300.0,17.0802,17.1061,17.0802,17.0975,25300.0
2014-04-02 14:25:00,19.77,19.77,19.74,19.76,23900.0,17.0975,17.0975,17.0715,17.0888,23900.0
2014-04-02 14:30:00,19.76,19.78,19.71,19.75,102900.0,17.0888,17.1061,17.0456,17.0802,102900.0
2014-04-02 14:35:00,19.75,19.78,19.75,19.76,19100.0,17.0802,17.1061,17.0802,17.0888,19100.0
2014-04-02 14:40:00,19.76,19.77,19.73,19.75,31900.0,17.0888,17.0975,17.0629,17.0802,31900.0
2014-04-02 14:45:00,19.74,19.76,19.74,19.75,33000.0,17.0715,17.0888,17.0715,17.0802,33000.0
2014-04-02 14:50:00,19.76,19.78,19.75,19.76,31500.0,17.0888,17.1061,17.0802,17.0888,31500.0
2014-04-02 14:55:00,19.76,19.77,19.73,19.77,40000.0,17.0888,17.0975,17.0629,17.0975,40000.0
2014-04-02 15:00:00,19.76,19.77,19.76,19.77,7600.0,17.0888,17.0975,17.0888,17.0975,7600.0
2014-04-02 15:05:00,19.77,19.77,19.75,19.76,51700.0,17.0975,17.0975,17.0802,17.0888,51700.0
2014-04-02 15:10:00,19.76,19.77,19.74,19.76,36800.0,17.0888,17.0975,17.0715,17.0888,36800.0
2014-04-02 15:15:00,19.76,19.77,19.74,19.74,31900.0,17.0888,17.0975,17.0715,17.0715,31900.0
2014-04-02 15:20:00,19.74,19.74,19.72,19.73,24900.0,17.0715,17.0715,17.0542,17.0629,24900.0
2014-04-02 15:25:00,19.74,19.78,19.73,19.78,36700.0,17.0715,17.1061,17.0629,17.1061,36700.0
2014-04-02 15:30:00,19.78,19.79,19.73,19.75,90200.0,17.1061,17.1148,17.0629,17.0802,90200.0
2014-04-02 15:35:00,19.74,19.78,19.74,19.75,75700.0,17.0715,17.1061,17.0715,17.0802,75700.0
2014-04-02 15:40:00,19.75,19.76,19.74,19.75,86300.0,17.0802,17.0888,17.0715,17.0802,86300.0
2014-04-02 15:45:00,19.75,19.75,19.73,19.73,97400.0,17.0802,17.0802,17.0629,17.0629,97400.0
2014-04-02 15:50:00,19.74,19.74,19.7,19.71,192400.0,17.0715,17.0715,17.0369,17.0456,192400.0
2014-04-02 15:55:00,19.72,19.72,19.69,19.7,216000.0,17.0542,17.0542,17.0283,17.0369,216000.0
2014-04-03 09:30:00,19.65,19.7,19.45,19.48,102400.0,16.9937,17.0369,16.8207,16.8467,102400.0
2014-04-03 09:35:00,19.47,19.49,19.42,19.43,70300.0,16.838,16.8553,16.7948,16.8034,70300.0
2014-04-03 09:40:00,19.44,19.56,19.42,19.42,93200.0,16.8121,16.9159,16.7948,16.7948,93200.0
2014-04-03 09:45:00,19.42,19.44,19.37,19.43,94700.0,16.7948,16.8121,16.7516,16.8034,94700.0
2014-04-03 09:50:00,19.43,19.5,19.41,19.5,53600.0,16.8034,16.864,16.7861,16.864,53600.0
2014-04-03 09:55:00,19.51,19.56,19.49,19.51,61900.0,16.8726,16.9159,16.8553,16.8726,61900.0
2014-04-03 10:00:00,19.5,19.58,19.49,19.55,70300.0,16.864,16.9332,16.8553,16.9072,70300.0
2014-04-03 10:05:00,19.55,19.59,19.5,19.56,118900.0,16.9072,16.9418,16.864,16.9159,118900.0
2014-04-03 10:10:00,19.55,19.63,19.55,19.63,63800.0,16.9072,16.9764,16.9072,16.9764,63800.0
2014-04-03 10:15:00,19.64,19.69,19.62,19.68,57700.0,16.9851,17.0283,16.9678,17.0196,57700.0
2014-04-03 10:20:00,19.68,19.71,19.64,19.64,53100.0,17.0196,17.0456,16.9851,16.9851,53100.0
2014-04-03 10:25:00,19.64,19.71,19.64,19.7,58500.0,16.9851,17.0456,16.9851,17.0369,58500.0
2014-04-03 10:30:00,19.71,19.76,19.71,19.72,64400.0,17.0456,17.0888,17.0456,17.0542,64400.0
2014-04-03 10:35:00,19.71,19.72,19.69,19.7,70900.0,17.0456,17.0542,17.0283,17.0369,70900.0
2014-04-03 10:40:00,19.71,19.74,19.7,19.7,27100.0,17.0456,17.0715,17.0369,17.0369,27100.0
2014-04-03 10:45:00,19.71,19.73,19.7,19.71,30500.0,17.0456,17.0629,17.0369,17.0456,30500.0
2014-04-03 10:50:00,19.72,19.74,19.71,19.73,31100.0,17.0542,17.0715,17.0456,17.0629,31100.0
2014-04-03 10:55:00,19.73,19.79,19.71,19.78,45600.0,17.0629,17.1148,17.0456,17.1061,45600.0
2014-04-03 11:00:00,19.77,19.78,19.7,19.71,43600.0,17.0975,17.1061,17.0369,17.0456,43600.0
2014-04-03 11:05:00,19.7,19.72,19.68,19.7,84200.0,17.0369,17.0542,17.0196,17.0369,84200.0
2014-04-03 11:10:00,19.7,19.71,19.67,19.69,32000.0,17.0369,17.0456,17.011,17.0283,32000.0
2014-04-03 11:15:00,19.69,19.71,19.68,19.7,29300.0,17.0283,17.0456,17.0196,17.0369,29300.0
2014-04-03 11:20:00,19.7,19.71,19.67,19.7,18700.0,17.0369,17.0456,17.011,17.0369,18700.0
2014-04-03 11:25:00,19.7,19.74,19.7,19.73,33100.0,17.0369,17.0715,17.0369,17.0629,33100.0
2014-04-03 11:30:00,19.73,19.75,19.7,19.71,36100.0,17.0629,17.0802,17.0369,17.0456,36100.0
2014-04-03 11:35:00,19.7,19.74,19.7,19.74,20500.0,17.0369,17.0715,17.0369,17.0715,20500.0
2014-04-03 11:40:00,19.73,19.74,19.69,19.71,17200.0,17.0629,17.0715,17.0283,17.0456,17200.0
2014-04-03 11:45:00,19.71,19.72,19.69,19.71,16300.0,17.0456,17.0542,17.0283,17.0456,16300.0
2014-04-03 11:50:00,19.7,19.71,19.68,19.68,16600.0,17.0369,17.0456,17.0196,17.0196,16600.0
2014-04-03 11:55:00,19.69,19.71,19.69,19.7,13500.0,17.0283,17.0456,17.0283,17.0369,13500.0
2014-04-03 12:00:00,19.7,19.71,19.69,19.7,19400.0,17.0369,17.0456,17.0283,17.0369,19400.0
2014-04-03 12:05:00,19.71,19.73,19.7,19.71,21400.0,17.0456,17.0629,17.0369,17.0456,21400.0
2014-04-03 12:10:00,19.71,19.71,19.69,19.69,10100.0,17.0456,17.0456,17.0283,17.0283,10100.0
2014-04-03 12:15:00,19.68,19.71,19.67,19.71,19900.0,17.0196,17.0456,17.011,17.0456,19900.0
2014-04-03 12:20:00,19.7,19.71,19.68,19.69,14000.0,17.0369,17.0456,17.0196,17.0283,14000.0
2014-04-03 12:25:00,19.69,19.7,19.68,19.7,8000.0,17.0283,17.0369,17.0196,17.0369,8000.0
2014-04-03 12:30:00,19.7,19.71,19.67,19.68,17600.0,17.0369,17.0456,17.011,17.0196,17600.0
2014-04-03 12:35:00,19.68,19.69,19.66,19.69,15700.0,17.0196,17.0283,17.0024,17.0283,15700.0
2014-04-03 12:40:00,19.68,19.7,19.66,19.69,15900.0,17.0196,17.0369,17.0024,17.0283,15900.0
2014-04-03 12:45:00,19.7,19.7,19.68,19.68,14100.0,17.0369,17.0369,17.0196,17.0196,14100.0
2014-04-03 12:50:00,19.69,19.71,19.69,19.7,30900.0,17.0283,17.0456,17.0283,17.0369,30900.0
2014-04-03 12:55:00,19.7,19.71,19.67,19.69,39400.0,17.0369,17.0456,17.011,17.0283,39400.0
2014-04-03 13:00:00,19.69,19.72,19.69,19.71,14900.0,17.0283,17.0542,17.0283,17.0456,14900.0
2014-04-03 13:05:00,19.7,19.71,19.7,19.7,2500.0,17.0369,17.0456,17.0369,17.0369,2500.0
2014-04-03 13:10:00,19.71,19.73,19.71,19.73,34200.0,17.0456,17.0629,17.0456,17.0629,34200.0
2014-04-03 13:15:00,19.73,19.74,19.72,19.73,22000.0,17.0629,17.0715,17.0542,17.0629,22000.0
2014-04-03 13:20:00,19.73,19.75,19.73,19.74,6500.0,17.0629,17.0802,17.0629,17.0715,6500.0
2014-04-03 13:25:00,19.74,19.75,19.73,19.74,16300.0,17.0715,17.0802,17.0629,17.0715,16300.0
2014-04-03 13:30:00,19.74,19.75,19.73,19.75,15900.0,17.0715,17.0802,17.0629,17.0802,15900.0
2014-04-03 13:35:00,19.74,19.75,19.71,19.74,37600.0,17.0715,17.0802,17.0456,17.0715,37600.0
2014-04-03 13:40:00,19.74,19.77,19.74,19.75,15900.0,17.0715,17.0975,17.0715,17.0802,15900.0
2014-04-03 13:45:00,19.75,19.76,19.75,19.76,8000.0,17.0802,17.0888,17.0802,17.0888,8000.0
2014-04-03 13:50:00,19.76,19.77,19.73,19.74,28400.0,17.0888,17.0975,17.0629,17.0715,28400.0
2014-04-03 13:55:00,19.74,19.75,19.69,19.71,25100.0,17.0715,17.0802,17.0283,17.0456,25100.0
2014-04-03 14:00:00,19.71,19.71,19.69,19.71,22500.0,17.0456,17.0456,17.0283,17.0456,22500.0
2014-04-03 14:05:00,19.71,19.72,19.69,19.71,18300.0,17.0456,17.0542,17.0283,17.0456,18300.0
2014-04-03 14:10:00,19.71,19.72,19.69,19.69,10400.0,17.0456,17.0542,17.0283,17.0283,10400.0
2014-04-03 14:15:00,19.69,19.73,19.69,19.72,14400.0,17.0283,17.0629,17.0283,17.0542,14400.0
2014-04-03 14:20:00,19.72,19.72,19.71,19.72,18100.0,17.0542,17.0542,17.0456,17.0542,18100.0
2014-04-03 14:25:00,19.72,19.72,19.68,19.68,33100.0,17.0542,17.0542,17.0196,17.0196,33100.0
2014-04-03 14:30:00,19.68,19.69,19.67,19.68,23400.0,17.0196,17.0283,17.011,17.0196,23400.0
2014-04-03 14:35:00,19.68,19.7,19.64,19.64,41300.0,17.0196,17.0369,16.9851,16.9851,41300.0
2014-04-03 14:40:00,19.64,19.68,19.64,19.68,41700.0,16.9851,17.0196,16.9851,17.0196,41700.0
2014-04-03 14:45:00,19.68,19.71,19.68,19.71,20000.0,17.0196,17.0456,17.0196,17.0456,20000.0
2014-04-03 14:50:00,19.71,19.71,19.69,19.7,31500.0,17.0456,17.0456,17.0283,17.0369,31500.0
2014-04-03 14:55:00,19.7,19.72,19.69,19.72,20000.0,17.0369,17.0542,17.0283,17.0542,20000.0
2014-04-03 15:00:00,19.72,19.73,19.69,19.69,46100.0,17.0542,17.0629,17.0283,17.0283,46100.0
2014-04-03 15:05:00,19.69,19.7,19.69,19.69,15600.0,17.0283,17.0369,17.0283,17.0283,15600.0
2014-04-03 15:10:00,19.69,19.7,19.69,19.69,14500.0,17.0283,17.0369,17.0283,17.0283,14500.0
2014-04-03 15:15:00,19.69,19.71,19.69,19.71,17500.0,17.0283,17.0456,17.0283,17.0456,17500.0
2014-04-03 15:20:00,19.71,19.71,19.67,19.68,30300.0,17.0456,17.0456,17.011,17.0196,30300.0
2014-04-03 15:25:00,19.67,19.71,19.67,19.71,49100.0,17.011,17.0456,17.011,17.0456,49100.0
2014-04-03 15:30:00,19.71,19.73,19.7,19.7,42100.0,17.0456,17.0629,17.0369,17.0369,42100.0
2014-04-03 15:35:00,19.7,19.73,19.7,19.73,43100.0,17.0369,17.0629,17.0369,17.0629,43100.0
2014-04-03 15:40:00,19.73,19.74,19.72,19.72,62500.0,17.0629,17.0715,17.0542,17.0542,62500.0
2014-04-03 15:45:00,19.72,19.73,19.71,19.72,57300.0,17.0542,17.0629,17.0456,17.0542,57300.0
2014-04-03 15:50:00,19.73,19.74,19.72,19.72,113200.0,17.0629,17.0715,17.0542,17.0542,113200.0
2014-04-03 15:55:00,19.72,19.73,19.7,19.72,225300.0,17.0542,17.0629,17.0369,17.0542,225300.0
2014-04-04 09:30:00,19.8,19.88,19.71,19.77,83800.0,17.1234,17.1926,17.0456,17.0975,83800.0
2014-04-04 09:35:00,19.75,19.96,19.71,19.95,83200.0,17.0802,17.2618,17.0456,17.2532,83200.0
2014-04-04 09:40:00,19.94,20.06,19.86,20.04,249300.0,17.2445,17.3483,17.1753,17.331,249300.0
2014-04-04 09:45:00,20.05,20.07,20.01,20.04,82800.0,17.3396,17.3569,17.305,17.331,82800.0
2014-04-04 09:50:00,20.03,20.03,19.89,19.89,118600.0,17.3223,17.3223,17.2013,17.2013,118600.0
2014-04-04 09:55:00,19.89,20.01,19.87,19.95,277200.0,17.2013,17.305,17.184,17.2532,277200.0
2014-04-04 10:00:00,19.96,19.99,19.91,19.94,443500.0,17.2618,17.2877,17.2186,17.2445,443500.0
2014-04-04 10:05:00,19.94,19.98,19.91,19.95,305000.0,17.2445,17.2791,17.2186,17.2532,305000.0
2014-04-04 10:10:00,19.95,19.95,19.92,19.95,478600.0,17.2532,17.2532,17.2272,17.2532,478600.0
2014-04-04 10:15:00,19.95,20.01,19.9,20.0,199200.0,17.2532,17.305,17.2099,17.2964,199200.0
2014-04-04 10:20:00,19.99,20.08,19.97,20.07,188500.0,17.2877,17.3656,17.2704,17.3569,188500.0
2014-04-04 10:25:00,20.08,20.13,20.07,20.07,221400.0,17.3656,17.4088,17.3569,17.3569,221400.0
2014-04-04 10:30:00,20.08,20.12,20.04,20.04,98600.0,17.3656,17.4002,17.331,17.331,98600.0
2014-04-04 10:35:00,20.05,20.05,20.02,20.05,92400.0,17.3396,17.3396,17.3137,17.3396,92400.0
2014-04-04 10:40:00,20.05,20.05,20.02,20.02,75600.0,17.3396,17.3396,17.3137,17.3137,75600.0
2014-04-04 10:45:00,20.02,20.1,20.02,20.09,274800.0,17.3137,17.3829,17.3137,17.3742,274800.0
2014-04-04 10:50:00,20.1,20.15,20.09,20.11,145000.0,17.3829,17.4261,17.3742,17.3915,145000.0
2014-04-04 10:55:00,20.12,20.15,20.1,20.1,107700.0,17.4002,17.4261,17.3829,17.3829,107700.0
2014-04-04 11:00:00,20.1,20.13,20.07,20.1,74400.0,17.3829,17.4088,17.3569,17.3829,74400.0
2014-04-04 11:05:00,20.1,20.11,20.0,20.0,94600.0,17.3829,17.3915,17.2964,17.2964,94600.0
2014-04-04 11:10:00,20.01,20.02,19.98,19.98,58100.0,17.305,17.3137,17.2791,17.2791,58100.0
2014-04-04 11:15:00,19.97,19.98,19.93,19.96,45900.0,17.2704,17.2791,17.2359,17.2618,45900.0
2014-04-04 11:20:00,19.97,19.99,19.94,19.94,55000.0,17.2704,17.2877,17.2445,17.2445,55000.0
2014-04-04 11:25:00,19.93,19.95,19.91,19.95,57500.0,17.2359,17.2532,17.2186,17.2532,57500.0
2014-04-04 11:30:00,19.95,20.0,19.94,19.99,43100.0,17.2532,17.2964,17.2445,17.2877,43100.0
2014-04-04 11:35:00,19.98,19.98,19.92,19.94,37600.0,17.2791,17.2791,17.2272,17.2445,37600.0
2014-04-04 11:40:00,19.94,19.94,19.86,19.87,105800.0,17.2445,17.2445,17.1753,17.184,105800.0
2014-04-04 11:45:00,19.87,19.87,19.82,19.84,32500.0,17.184,17.184,17.1407,17.158,32500.0
2014-04-04 11:50:00,19.84,19.86,19.81,19.83,50600.0,17.158,17.1753,17.1321,17.1494,50600.0
2014-04-04 11:55:00,19.84,19.87,19.82,19.86,37400.0,17.158,17.184,17.1407,17.1753,37400.0
2014-04-04 12:00:00,19.86,19.86,19.78,19.78,61100.0,17.1753,17.1753,17.1061,17.1061,61100.0
2014-04-04 12:05:00,19.79,19.8,19.76,19.76,44800.0,17.1148,17.1234,17.0888,17.0888,44800.0
2014-04-04 12:10:00,19.76,19.76,19.68,19.7,161800.0,17.0888,17.0888,17.0196,17.0369,161800.0
2014-04-04 12:15:00,19.69,19.76,19.68,19.72,56200.0,17.0283,17.0888,17.0196,17.0542,56200.0
2014-04-04 12:20:00,19.71,19.73,19.7,19.73,25800.0,17.0456,17.0629,17.0369,17.0629,25800.0
2014-04-04 12:25:00,19.72,19.73,19.69,19.69,32300.0,17.0542,17.0629,17.0283,17.0283,32300.0
2014-04-04 12:30:00,19.69,19.71,19.67,19.68,40900.0,17.0283,17.0456,17.011,17.0196,40900.0
2014-04-04 12:35:00,19.67,19.67,19.63,19.64,98000.0,17.011,17.011,16.9764,16.9851,98000.0
2014-04-04 12:40:00,19.65,19.68,19.63,19.68,39300.0,16.9937,17.0196,16.9764,17.0196,39300.0
2014-04-04 12:45:00,19.67,19.69,19.66,19.68,26800.0,17.011,17.0283,17.0024,17.0196,26800.0
2014-04-04 12:50:00,19.68,19.68,19.63,19.63,32700.0,17.0196,17.0196,16.9764,16.9764,32700.0
2014-04-04 12:55:00,19.63,19.63,19.58,19.62,42300.0,16.9764,16.9764,16.9332,16.9678,42300.0
2014-04-04 13:00:00,19.62,19.64,19.55,19.58,31400.0,16.9678,16.9851,16.9072,16.9332,31400.0
2014-04-04 13:05:00,19.58,19.6,19.57,19.59,41400.0,16.9332,16.9505,16.9245,16.9418,41400.0
2014-04-04 13:10:00,19.6,19.6,19.56,19.56,21500.0,16.9505,16.9505,16.9159,16.9159,21500.0
2014-04-04 13:15:00,19.57,19.64,19.56,19.64,23400.0,16.9245,16.9851,16.9159,16.9851,23400.0
2014-04-04 13:20:00,19.64,19.64,19.6,19.62,20000.0,16.9851,16.9851,16.9505,16.9678,20000.0
2014-04-04 13:25:00,19.62,19.64,19.62,19.63,21400.0,16.9678,16.9851,16.9678,16.9764,21400.0
2014-04-04 13:30:00,19.62,19.64,19.61,19.61,17700.0,16.9678,16.9851,16.9591,16.9591,17700.0
2014-04-04 13:35:00,19.61,19.63,19.6,19.62,56700.0,16.9591,16.9764,16.9505,16.9678,56700.0
2014-04-04 13:40:00,19.63,19.64,19.59,19.61,85300.0,16.9764,16.9851,16.9418,16.9591,85300.0
2014-04-04 13:45:00,19.61,19.69,19.61,19.65,55100.0,16.9591,17.0283,16.9591,16.9937,55100.0
2014-04-04 13:50:00,19.64,19.65,19.62,19.62,50200.0,16.9851,16.9937,16.9678,16.9678,50200.0
2014-04-04 13:55:00,19.63,19.63,19.56,19.59,33500.0,16.9764,16.9764,16.9159,16.9418,33500.0
2014-04-04 14:00:00,19.59,19.61,19.56,19.56,28800.0,16.9418,16.9591,16.9159,16.9159,28800.0
2014-04-04 14:05:00,19.57,19.57,19.47,19.47,98700.0,16.9245,16.9245,16.838,16.838,98700.0
2014-04-04 14:10:00,19.48,19.51,19.47,19.49,72000.0,16.8467,16.8726,16.838,16.8553,72000.0
2014-04-04 14:15:00,19.5,19.55,19.5,19.51,60300.0,16.864,16.9072,16.864,16.8726,60300.0
2014-04-04 14:20:00,19.51,19.51,19.47,19.49,59200.0,16.8726,16.8726,16.838,16.8553,59200.0
2014-04-04 14:25:00,19.5,19.5,19.43,19.43,53800.0,16.864,16.864,16.8034,16.8034,53800.0
2014-04-04 14:30:00,19.43,19.43,19.36,19.38,155400.0,16.8034,16.8034,16.7429,16.7602,155400.0
2014-04-04 14:35:00,19.38,19.38,19.3,19.33,132800.0,16.7602,16.7602,16.691,16.717,132800.0
2014-04-04 14:40:00,19.34,19.39,19.33,19.39,69700.0,16.7256,16.7689,16.717,16.7689,69700.0
2014-04-04 14:45:00,19.38,19.41,19.36,19.41,23800.0,16.7602,16.7861,16.7429,16.7861,23800.0
2014-04-04 14:50:00,19.41,19.45,19.41,19.45,31100.0,16.7861,16.8207,16.7861,16.8207,31100.0
2014-04-04 14:55:00,19.45,19.48,19.44,19.48,35500.0,16.8207,16.8467,16.8121,16.8467,35500.0
2014-04-04 15:00:00,19.48,19.48,19.44,19.45,34700.0,16.8467,16.8467,16.8121,16.8207,34700.0
2014-04-04 15:05:00,19.45,19.47,19.44,19.46,43400.0,16.8207,16.838,16.8121,16.8294,43400.0
2014-04-04 15:10:00,19.46,19.51,19.46,19.49,43900.0,16.8294,16.8726,16.8294,16.8553,43900.0
2014-04-04 15:15:00,19.49,19.56,19.48,19.56,95400.0,16.8553,16.9159,16.8467,16.9159,95400.0
2014-04-04 15:20:00,19.55,19.56,19.55,19.56,24100.0,16.9072,16.9159,16.9072,16.9159,24100.0
2014-04-04 15:25:00,19.56,19.57,19.55,19.56,69700.0,16.9159,16.9245,16.9072,16.9159,69700.0
2014-04-04 15:30:00,19.56,19.56,19.5,19.52,104200.0,16.9159,16.9159,16.864,16.8813,104200.0
2014-04-04 15:35:00,19.52,19.54,19.51,19.54,75900.0,16.8813,16.8986,16.8726,16.8986,75900.0
2014-04-04 15:40:00,19.53,19.54,19.52,19.52,81800.0,16.8899,16.8986,16.8813,16.8813,81800.0
2014-04-04 15:45:00,19.53,19.55,19.51,19.55,273800.0,16.8899,16.9072,16.8726,16.9072,273800.0
2014-04-04 15:50:00,19.55,19.55,19.52,19.54,166500.0,16.9072,16.9072,16.8813,16.8986,166500.0
2014-04-04 15:55:00,19.54,19.54,19.49,19.5,334700.0,16.8986,16.8986,16.8553,16.864,334700.0
2014-04-07 09:30:00,19.46,19.52,19.42,19.46,94200.0,16.8294,16.8813,16.7948,16.8294,94200.0
2014-04-07 09:35:00,19.47,19.5,19.3,19.38,160400.0,16.838,16.864,16.691,16.7602,160400.0
2014-04-07 09:40:00,19.37,19.4,19.26,19.28,64400.0,16.7516,16.7775,16.6564,16.6737,64400.0
2014-04-07 09:45:00,19.29,19.31,19.26,19.29,77100.0,16.6824,16.6997,16.6564,16.6824,77100.0
2014-04-07 09:50:00,19.3,19.37,19.3,19.35,70500.0,16.691,16.7516,16.691,16.7343,70500.0
2014-04-07 09:55:00,19.35,19.36,19.29,19.34,44300.0,16.7343,16.7429,16.6824,16.7256,44300.0
2014-04-07 10:00:00,19.33,19.33,19.26,19.3,60000.0,16.717,16.717,16.6564,16.691,60000.0
2014-04-07 10:05:00,19.3,19.3,19.25,19.29,57900.0,16.691,16.691,16.6478,16.6824,57900.0
2014-04-07 10:10:00,19.29,19.32,19.26,19.27,39200.0,16.6824,16.7083,16.6564,16.6651,39200.0
2014-04-07 10:15:00,19.27,19.27,19.15,19.21,83100.0,16.6651,16.6651,16.5613,16.6132,83100.0
2014-04-07 10:20:00,19.21,19.24,19.18,19.22,71900.0,16.6132,16.6391,16.5872,16.6218,71900.0
2014-04-07 10:25:00,19.22,19.25,19.21,19.23,72800.0,16.6218,16.6478,16.6132,16.6305,72800.0
2014-04-07 10:30:00,19.23,19.25,19.21,19.25,55100.0,16.6305,16.6478,16.6132,16.6478,55100.0
2014-04-07 10:35:00,19.25,19.26,19.18,19.2,66800.0,16.6478,16.6564,16.5872,16.6045,66800.0
2014-04-07 10:40:00,19.19,19.22,19.18,19.22,29600.0,16.5959,16.6218,16.5872,16.6218,29600.0
2014-04-07 10:45:00,19.21,19.21,19.13,19.15,62400.0,16.6132,16.6132,16.544,16.5613,62400.0
2014-04-07 10:50:00,19.14,19.15,19.11,19.14,52500.0,16.5526,16.5613,16.5267,16.5526,52500.0
2014-04-07 10:55:00,19.14,19.14,19.07,19.11,175100.0,16.5526,16.5526,16.4921,16.5267,175100.0
2014-04-07 11:00:00,19.11,19.13,19.06,19.13,56000.0,16.5267,16.544,16.4835,16.544,56000.0
2014-04-07 11:05:00,19.13,19.16,19.11,19.15,41400.0,16.544,16.5699,16.5267,16.5613,41400.0
2014-04-07 11:10:00,19.14,19.16,19.11,19.11,44500.0,16.5526,16.5699,16.5267,16.5267,44500.0
2014-04-07 11:15:00,19.11,19.11,19.06,19.07,56900.0,16.5267,16.5267,16.4835,16.4921,56900.0
2014-04-07 11:20:00,19.07,19.07,18.99,19.01,112900.0,16.4921,16.4921,16.4229,16.4402,112900.0
2014-04-07 11:25:00,19.01,19.03,18.97,18.99,73500.0,16.4402,16.4575,16.4056,16.4229,73500.0
2014-04-07 11:30:00,18.99,19.03,18.98,19.02,125000.0,16.4229,16.4575,16.4143,16.4489,125000.0
2014-04-07 11:35:00,19.02,19.03,18.99,19.01,49500.0,16.4489,16.4575,16.4229,16.4402,49500.0
2014-04-07 11:40:00,19.01,19.05,19.0,19.05,27600.0,16.4402,16.4748,16.4316,16.4748,27600.0
2014-04-07 11:45:00,19.05,19.07,19.04,19.05,23800.0,16.4748,16.4921,16.4662,16.4748,23800.0
2014-04-07 11:50:00,19.05,19.05,18.99,19.0,48800.0,16.4748,16.4748,16.4229,16.4316,48800.0
2014-04-07 11:55:00,19.0,19.04,18.98,19.03,34700.0,16.4316,16.4662,16.4143,16.4575,34700.0
2014-04-07 12:00:00,19.02,19.03,18.98,19.0,42000.0,16.4489,16.4575,16.4143,16.4316,42000.0
2014-04-07 12:05:00,19.0,19.0,18.94,18.94,59900.0,16.4316,16.4316,16.3797,16.3797,59900.0
2014-04-07 12:10:00,18.94,18.96,18.93,18.95,27100.0,16.3797,16.397,16.371,16.3883,27100.0
2014-04-07 12:15:00,18.96,18.96,18.9,18.9,49300.0,16.397,16.397,16.3451,16.3451,49300.0
2014-04-07 12:20:00,18.9,18.97,18.9,18.97,47900.0,16.3451,16.4056,16.3451,16.4056,47900.0
2014-04-07 12:25:00,18.97,18.99,18.95,18.95,39200.0,16.4056,16.4229,16.3883,16.3883,39200.0
2014-04-07 12:30:00,18.96,18.98,18.94,18.98,33600.0,16.397,16.4143,16.3797,16.4143,33600.0
2014-04-07 12:35:00,18.97,19.03,18.95,19.03,42500.0,16.4056,16.4575,16.3883,16.4575,42500.0
2014-04-07 12:40:00,19.04,19.1,19.04,19.08,54900.0,16.4662,16.5181,16.4662,16.5008,54900.0
2014-04-07 12:45:00,19.08,19.09,19.04,19.04,126600.0,16.5008,16.5094,16.4662,16.4662,126600.0
2014-04-07 12:50:00,19.04,19.07,19.04,19.05,81300.0,16.4662,16.4921,16.4662,16.4748,81300.0
2014-04-07 12:55:00,19.05,19.07,19.04,19.04,27700.0,16.4748,16.4921,16.4662,16.4662,27700.0
2014-04-07 13:00:00,19.04,19.05,18.98,18.98,101200.0,16.4662,16.4748,16.4143,16.4143,101200.0
2014-04-07 13:05:00,18.98,19.0,18.93,18.93,71300.0,16.4143,16.4316,16.371,16.371,71300.0
2014-04-07 13:10:00,18.94,18.97,18.94,18.96,26400.0,16.3797,16.4056,16.3797,16.397,26400.0
2014-04-07 13:15:00,18.95,18.99,18.95,18.98,33300.0,16.3883,16.4229,16.3883,16.4143,33300.0
2014-04-07 13:20:00,18.98,19.04,18.98,19.0,58000.0,16.4143,16.4662,16.4143,16.4316,58000.0
2014-04-07 13:25:00,18.99,19.01,18.96,19.0,67800.0,16.4229,16.4402,16.397,16.4316,67800.0
2014-04-07 13:30:00,18.99,19.01,18.97,18.99,51000.0,16.4229,16.4402,16.4056,16.4229,51000.0
2014-04-07 13:35:00,18.99,18.99,18.95,18.96,81600.0,16.4229,16.4229,16.3883,16.397,81600.0
2014-04-07 13:40:00,18.97,18.98,18.95,18.97,41300.0,16.4056,16.4143,16.3883,16.4056,41300.0
2014-04-07 13:45:00,18.97,18.98,18.93,18.96,71700.0,16.4056,16.4143,16.371,16.397,71700.0
2014-04-07 13:50:00,18.96,18.96,18.93,18.95,24400.0,16.397,16.397,16.371,16.3883,24400.0
2014-04-07 13:55:00,18.95,18.98,18.93,18.98,25800.0,16.3883,16.4143,16.371,16.4143,25800.0
2014-04-07 14:00:00,18.98,18.98,18.92,18.97,140200.0,16.4143,16.4143,16.3624,16.4056,140200.0
2014-04-07 14:05:00,18.97,18.98,18.95,18.97,103500.0,16.4056,16.4143,16.3883,16.4056,103500.0
2014-04-07 14:10:00,18.96,18.96,18.93,18.93,35300.0,16.397,16.397,16.371,16.371,35300.0
2014-04-07 14:15:00,18.93,18.93,18.92,18.92,39400.0,16.371,16.371,16.3624,16.3624,39400.0
2014-04-07 14:20:00,18.92,18.93,18.91,18.91,78700.0,16.3624,16.371,16.3537,16.3537,78700.0
2014-04-07 14:25:00,18.92,18.93,18.91,18.91,59100.0,16.3624,16.371,16.3537,16.3537,59100.0
2014-04-07 14:30:00,18.91,18.92,18.9,18.9,73000.0,16.3537,16.3624,16.3451,16.3451,73000.0
2014-04-07 14:35:00,18.91,18.91,18.87,18.87,88600.0,16.3537,16.3537,16.3191,16.3191,88600.0
2014-04-07 14:40:00,18.88,18.94,18.87,18.94,62400.0,16.3278,16.3797,16.3191,16.3797,62400.0
2014-04-07 14:45:00,18.94,18.99,18.92,18.98,97800.0,16.3797,16.4229,16.3624,16.4143,97800.0
2014-04-07 14:50:00,18.98,19.02,18.98,19.0,92500.0,16.4143,16.4489,16.4143,16.4316,92500.0
2014-04-07 14:55:00,19.0,19.04,18.98,19.03,52000.0,16.4316,16.4662,16.4143,16.4575,52000.0
2014-04-07 15:00:00,19.02,19.04,19.0,19.01,42300.0,16.4489,16.4662,16.4316,16.4402,42300.0
2014-04-07 15:05:00,19.0,19.0,18.96,19.0,73600.0,16.4316,16.4316,16.397,16.4316,73600.0
2014-04-07 15:10:00,19.0,19.04,18.98,19.04,68300.0,16.4316,16.4662,16.4143,16.4662,68300.0
2014-04-07 15:15:00,19.03,19.04,19.01,19.02,71500.0,16.4575,16.4662,16.4402,16.4489,71500.0
2014-04-07 15:20:00,19.02,19.02,18.99,18.99,60500.0,16.4489,16.4489,16.4229,16.4229,60500.0
2014-04-07 15:25:00,19.0,19.03,18.99,19.03,49600.0,16.4316,16.4575,16.4229,16.4575,49600.0
2014-04-07 15:30:00,19.03,19.03,18.99,19.0,72500.0,16.4575,16.4575,16.4229,16.4316,72500.0
2014-04-07 15:35:00,19.0,19.03,19.0,19.03,116400.0,16.4316,16.4575,16.4316,16.4575,116400.0
2014-04-07 15:40:00,19.03,19.04,19.01,19.04,150900.0,16.4575,16.4662,16.4402,16.4662,150900.0
2014-04-07 15:45:00,19.04,19.04,19.02,19.03,201300.0,16.4662,16.4662,16.4489,16.4575,201300.0
2014-04-07 15:50:00,19.03,19.03,19.01,19.02,307500.0,16.4575,16.4575,16.4402,16.4489,307500.0
2014-04-07 15:55:00,19.02,19.04,19.01,19.02,422100.0,16.4489,16.4662,16.4402,16.4489,422100.0
2014-04-08 09:30:00,19.07,19.13,18.99,19.1,80800.0,16.4921,16.544,16.4229,16.5181,80800.0
2014-04-08 09:35:00,19.09,19.29,19.08,19.25,78500.0,16.5094,16.6824,16.5008,16.6478,78500.0
2014-04-08 09:40:00,19.26,19.3,19.22,19.3,127300.0,16.6564,16.691,16.6218,16.691,127300.0
2014-04-08 09:45:00,19.3,19.33,19.28,19.31,117100.0,16.691,16.717,16.6737,16.6997,117100.0
2014-04-08 09:50:00,19.32,19.34,19.26,19.33,91700.0,16.7083,16.7256,16.6564,16.717,91700.0
2014-04-08 09:55:00,19.33,19.34,19.17,19.19,102900.0,16.717,16.7256,16.5786,16.5959,102900.0
2014-04-08 10:00:00,19.18,19.27,19.18,19.21,132500.0,16.5872,16.6651,16.5872,16.6132,132500.0
2014-04-08 10:05:00,19.21,19.23,19.17,19.19,81700.0,16.6132,16.6305,16.5786,16.5959,81700.0
2014-04-08 10:10:00,19.19,19.21,19.13,19.16,88200.0,16.5959,16.6132,16.544,16.5699,88200.0
2014-04-08 10:15:00,19.16,19.18,19.09,19.1,287800.0,16.5699,16.5872,16.5094,16.5181,287800.0
2014-04-08 10:20:00,19.09,19.1,19.0,19.0,145500.0,16.5094,16.5181,16.4316,16.4316,145500.0
2014-04-08 10:25:00,18.99,19.03,18.94,18.94,108500.0,16.4229,16.4575,16.3797,16.3797,108500.0
2014-04-08 10:30:00,18.93,19.09,18.93,19.07,391800.0,16.371,16.5094,16.371,16.4921,391800.0
2014-04-08 10:35:00,19.06,19.08,19.04,19.05,115200.0,16.4835,16.5008,16.4662,16.4748,115200.0
2014-04-08 10:40:00,19.06,19.06,19.0,19.01,82900.0,16.4835,16.4835,16.4316,16.4402,82900.0
2014-04-08 10:45:00,19.01,19.04,19.0,19.01,108900.0,16.4402,16.4662,16.4316,16.4402,108900.0
2014-04-08 10:50:00,19.01,19.06,19.01,19.05,109800.0,16.4402,16.4835,16.4402,16.4748,109800.0
2014-04-08 10:55:00,19.05,19.11,19.02,19.11,302300.0,16.4748,16.5267,16.4489,16.5267,302300.0
2014-04-08 11:00:00,19.1,19.2,19.1,19.2,99600.0,16.5181,16.6045,16.5181,16.6045,99600.0
2014-04-08 11:05:00,19.21,19.26,19.19,19.23,74700.0,16.6132,16.6564,16.5959,16.6305,74700.0
2014-04-08 11:10:00,19.22,19.23,19.16,19.18,35400.0,16.6218,16.6305,16.5699,16.5872,35400.0
2014-04-08 11:15:00,19.19,19.28,19.19,19.26,111400.0,16.5959,16.6737,16.5959,16.6564,111400.0
2014-04-08 11:20:00,19.26,19.34,19.25,19.32,268800.0,16.6564,16.7256,16.6478,16.7083,268800.0
2014-04-08 11:25:00,19.31,19.31,19.22,19.23,58600.0,16.6997,16.6997,16.6218,16.6305,58600.0
2014-04-08 11:30:00,19.24,19.24,19.2,19.21,78000.0,16.6391,16.6391,16.6045,16.6132,78000.0
2014-04-08 11:35:00,19.2,19.23,19.18,19.19,101100.0,16.6045,16.6305,16.5872,16.5959,101100.0
2014-04-08 11:40:00,19.2,19.21,19.15,19.15,99200.0,16.6045,16.6132,16.5613,16.5613,99200.0
2014-04-08 11:45:00,19.16,19.17,19.13,19.13,65100.0,16.5699,16.5786,16.544,16.544,65100.0
2014-04-08 11:50:00,19.14,19.14,19.11,19.12,60700.0,16.5526,16.5526,16.5267,16.5354,60700.0
2014-04-08 11:55:00,19.13,19.16,19.12,19.14,56600.0,16.544,16.5699,16.5354,16.5526,56600.0
2014-04-08 12:00:00,19.15,19.16,19.13,19.14,30000.0,16.5613,16.5699,16.544,16.5526,30000.0
2014-04-08 12:05:00,19.15,19.16,19.1,19.13,41400.0,16.5613,16.5699,16.5181,16.544,41400.0
2014-04-08 12:10:00,19.13,19.14,19.12,19.14,30000.0,16.544,16.5526,16.5354,16.5526,30000.0
2014-04-08 12:15:00,19.15,19.2,19.14,19.19,62400.0,16.5613,16.6045,16.5526,16.5959,62400.0
2014-04-08 12:20:00,19.2,19.2,19.13,19.15,36500.0,16.6045,16.6045,16.544,16.5613,36500.0
2014-04-08 12:25:00,19.16,19.19,19.16,19.19,30700.0,16.5699,16.5959,16.5699,16.5959,30700.0
2014-04-08 12:30:00,19.2,19.24,19.17,19.17,81100.0,16.6045,16.6391,16.5786,16.5786,81100.0
2014-04-08 12:35:00,19.17,19.2,19.17,19.18,27300.0,16.5786,16.6045,16.5786,16.5872,27300.0
2014-04-08 12:40:00,19.17,19.18,19.13,19.16,31200.0,16.5786,16.5872,16.544,16.5699,31200.0
2014-04-08 12:45:00,19.15,19.16,19.11,19.12,39200.0,16.5613,16.5699,16.5267,16.5354,39200.0
2014-04-08 12:50:00,19.12,19.18,19.11,19.17,26400.0,16.5354,16.5872,16.5267,16.5786,26400.0
2014-04-08 12:55:00,19.17,19.17,19.11,19.11,23700.0,16.5786,16.5786,16.5267,16.5267,23700.0
2014-04-08 13:00:00,19.11,19.14,19.11,19.14,14100.0,16.5267,16.5526,16.5267,16.5526,14100.0
2014-04-08 13:05:00,19.13,19.15,19.11,19.12,26100.0,16.544,16.5613,16.5267,16.5354,26100.0
2014-04-08 13:10:00,19.12,19.15,19.12,19.15,18200.0,16.5354,16.5613,16.5354,16.5613,18200.0
2014-04-08 13:15:00,19.15,19.19,19.14,19.16,39100.0,16.5613,16.5959,16.5526,16.5699,39100.0
2014-04-08 13:20:00,19.15,19.19,19.15,19.17,26600.0,16.5613,16.5959,16.5613,16.5786,26600.0
2014-04-08 13:25:00,19.18,19.22,19.18,19.19,33600.0,16.5872,16.6218,16.5872,16.5959,33600.0
2014-04-08 13:30:00,19.2,19.2,19.17,19.17,27700.0,16.6045,16.6045,16.5786,16.5786,27700.0
2014-04-08 13:35:00,19.17,19.2,19.16,19.19,39800.0,16.5786,16.6045,16.5699,16.5959,39800.0
2014-04-08 13:40:00,19.19,19.19,19.16,19.18,21100.0,16.5959,16.5959,16.5699,16.5872,21100.0
2014-04-08 13:45:00,19.17,19.18,19.14,19.16,29400.0,16.5786,16.5872,16.5526,16.5699,29400.0
2014-04-08 13:50:00,19.16,19.18,19.15,19.18,20500.0,16.5699,16.5872,16.5613,16.5872,20500.0
2014-04-08 13:55:00,19.18,19.22,19.18,19.21,13800.0,16.5872,16.6218,16.5872,16.6132,13800.0
2014-04-08 14:00:00,19.22,19.23,19.19,19.19,36400.0,16.6218,16.6305,16.5959,16.5959,36400.0
2014-04-08 14:05:00,19.19,19.19,19.12,19.12,73500.0,16.5959,16.5959,16.5354,16.5354,73500.0
2014-04-08 14:10:00,19.13,19.16,19.13,19.14,18900.0,16.544,16.5699,16.544,16.5526,18900.0
2014-04-08 14:15:00,19.14,19.15,19.1,19.12,33100.0,16.5526,16.5613,16.5181,16.5354,33100.0
2014-04-08 14:20:00,19.12,19.15,19.11,19.15,28800.0,16.5354,16.5613,16.5267,16.5613,28800.0
2014-04-08 14:25:00,19.15,19.19,19.13,19.16,53500.0,16.5613,16.5959,16.544,16.5699,53500.0
2014-04-08 14:30:00,19.15,19.18,19.14,19.14,40600.0,16.5613,16.5872,16.5526,16.5526,40600.0
2014-04-08 14:35:00,19.14,19.15,19.12,19.13,43200.0,16.5526,16.5613,16.5354,16.544,43200.0
2014-04-08 14:40:00,19.13,19.14,19.1,19.12,34600.0,16.544,16.5526,16.5181,16.5354,34600.0
2014-04-08 14:45:00,19.12,19.15,19.09,19.13,48300.0,16.5354,16.5613,16.5094,16.544,48300.0
2014-04-08 14:50:00,19.13,19.15,19.12,19.14,36100.0,16.544,16.5613,16.5354,16.5526,36100.0
2014-04-08 14:55:00,19.15,19.16,19.12,19.14,40800.0,16.5613,16.5699,16.5354,16.5526,40800.0
2014-04-08 15:00:00,19.14,19.16,19.13,19.14,81900.0,16.5526,16.5699,16.544,16.5526,81900.0
2014-04-08 15:05:00,19.14,19.17,19.14,19.16,43400.0,16.5526,16.5786,16.5526,16.5699,43400.0
2014-04-08 15:10:00,19.16,19.2,19.16,19.16,59000.0,16.5699,16.6045,16.5699,16.5699,59000.0
2014-04-08 15:15:00,19.16,19.18,19.15,19.16,63100.0,16.5699,16.5872,16.5613,16.5699,63100.0
2014-04-08 15:20:00,19.16,19.19,19.16,19.16,64400.0,16.5699,16.5959,16.5699,16.5699,64400.0
2014-04-08 15:25:00,19.17,19.19,19.16,19.18,71500.0,16.5786,16.5959,16.5699,16.5872,71500.0
2014-04-08 15:30:00,19.19,19.2,19.18,19.19,63700.0,16.5959,16.6045,16.5872,16.5959,63700.0
2014-04-08 15:35:00,19.19,19.22,19.19,19.22,61700.0,16.5959,16.6218,16.5959,16.6218,61700.0
2014-04-08 15:40:00,19.22,19.23,19.21,19.22,180700.0,16.6218,16.6305,16.6132,16.6218,180700.0
2014-04-08 15:45:00,19.23,19.23,19.17,19.18,272300.0,16.6305,16.6305,16.5786,16.5872,272300.0
2014-04-08 15:50:00,19.18,19.18,19.13,19.14,187300.0,16.5872,16.5872,16.544,16.5526,187300.0
2014-04-08 15:55:00,19.14,19.15,19.12,19.12,516900.0,16.5526,16.5613,16.5354,16.5354,516900.0
2014-04-09 09:30:00,19.21,19.21,19.1,19.12,66500.0,16.6132,16.6132,16.5181,16.5354,66500.0
2014-04-09 09:35:00,19.13,19.14,19.01,19.04,84500.0,16.544,16.5526,16.4402,16.4662,84500.0
2014-04-09 09:40:00,19.03,19.03,18.95,18.95,86400.0,16.4575,16.4575,16.3883,16.3883,86400.0
2014-04-09 09:45:00,18.95,18.98,18.89,18.89,60700.0,16.3883,16.4143,16.3364,16.3364,60700.0
2014-04-09 09:50:00,18.89,18.95,18.88,18.92,107800.0,16.3364,16.3883,16.3278,16.3624,107800.0
2014-04-09 09:55:00,18.93,18.96,18.81,18.81,133100.0,16.371,16.397,16.2673,16.2673,133100.0
2014-04-09 10:00:00,18.81,18.86,18.8,18.85,93100.0,16.2673,16.3105,16.2586,16.3018,93100.0
2014-04-09 10:05:00,18.85,18.87,18.82,18.83,75100.0,16.3018,16.3191,16.2759,16.2846,75100.0
2014-04-09 10:10:00,18.83,18.89,18.82,18.84,120800.0,16.2846,16.3364,16.2759,16.2932,120800.0
2014-04-09 10:15:00,18.84,18.86,18.81,18.82,82900.0,16.2932,16.3105,16.2673,16.2759,82900.0
2014-04-09 10:20:00,18.82,18.87,18.81,18.83,133700.0,16.2759,16.3191,16.2673,16.2846,133700.0
2014-04-09 10:25:00,18.84,18.86,18.81,18.82,144000.0,16.2932,16.3105,16.2673,16.2759,144000.0
2014-04-09 10:30:00,18.82,18.89,18.82,18.85,141600.0,16.2759,16.3364,16.2759,16.3018,141600.0
2014-04-09 10:35:00,18.84,18.87,18.84,18.84,65100.0,16.2932,16.3191,16.2932,16.2932,65100.0
2014-04-09 10:40:00,18.85,18.86,18.8,18.83,75200.0,16.3018,16.3105,16.2586,16.2846,75200.0
2014-04-09 10:45:00,18.83,18.86,18.83,18.83,219900.0,16.2846,16.3105,16.2846,16.2846,219900.0
2014-04-09 10:50:00,18.84,18.85,18.81,18.83,79200.0,16.2932,16.3018,16.2673,16.2846,79200.0
2014-04-09 10:55:00,18.83,18.86,18.81,18.84,98600.0,16.2846,16.3105,16.2673,16.2932,98600.0
2014-04-09 11:00:00,18.84,18.85,18.81,18.81,37300.0,16.2932,16.3018,16.2673,16.2673,37300.0
2014-04-09 11:05:00,18.81,18.85,18.8,18.85,42300.0,16.2673,16.3018,16.2586,16.3018,42300.0
2014-04-09 11:10:00,18.85,18.85,18.83,18.84,40900.0,16.3018,16.3018,16.2846,16.2932,40900.0
2014-04-09 11:15:00,18.84,18.86,18.83,18.83,56700.0,16.2932,16.3105,16.2846,16.2846,56700.0
2014-04-09 11:20:00,18.83,18.85,18.82,18.82,64100.0,16.2846,16.3018,16.2759,16.2759,64100.0
2014-04-09 11:25:00,18.81,18.82,18.8,18.8,46200.0,16.2673,16.2759,16.2586,16.2586,46200.0
2014-04-09 11:30:00,18.8,18.8,18.75,18.75,84000.0,16.2586,16.2586,16.2154,16.2154,84000.0
2014-04-09 11:35:00,18.75,18.79,18.75,18.78,54300.0,16.2154,16.25,16.2154,16.2413,54300.0
2014-04-09 11:40:00,18.78,18.79,18.76,18.77,32500.0,16.2413,16.25,16.224,16.2327,32500.0
2014-04-09 11:45:00,18.77,18.8,18.77,18.78,34200.0,16.2327,16.2586,16.2327,16.2413,34200.0
2014-04-09 11:50:00,18.78,18.78,18.75,18.76,91400.0,16.2413,16.2413,16.2154,16.224,91400.0
2014-04-09 11:55:00,18.76,18.77,18.76,18.77,38800.0,16.224,16.2327,16.224,16.2327,38800.0
2014-04-09 12:00:00,18.77,18.77,18.75,18.75,29800.0,16.2327,16.2327,16.2154,16.2154,29800.0
2014-04-09 12:05:00,18.75,18.76,18.71,18.71,62700.0,16.2154,16.224,16.1808,16.1808,62700.0
2014-04-09 12:10:00,18.71,18.75,18.71,18.73,54300.0,16.1808,16.2154,16.1808,16.1981,54300.0
2014-04-09 12:15:00,18.74,18.76,18.73,18.76,40100.0,16.2067,16.224,16.1981,16.224,40100.0
2014-04-09 12:20:00,18.76,18.8,18.76,18.8,28400.0,16.224,16.2586,16.224,16.2586,28400.0
2014-04-09 12:25:00,18.8,18.85,18.8,18.83,53900.0,16.2586,16.3018,16.2586,16.2846,53900.0
2014-04-09 12:30:00,18.84,18.87,18.83,18.86,47700.0,16.2932,16.3191,16.2846,16.3105,47700.0
2014-04-09 12:35:00,18.87,18.87,18.82,18.83,46800.0,16.3191,16.3191,16.2759,16.2846,46800.0
2014-04-09 12:40:00,18.83,18.85,18.82,18.82,46800.0,16.2846,16.3018,16.2759,16.2759,46800.0
2014-04-09 12:45:00,18.82,18.86,18.82,18.86,26700.0,16.2759,16.3105,16.2759,16.3105,26700.0
2014-04-09 12:50:00,18.85,18.86,18.82,18.82,20800.0,16.3018,16.3105,16.2759,16.2759,20800.0
2014-04-09 12:55:00,18.82,18.85,18.82,18.84,23900.0,16.2759,16.3018,16.2759,16.2932,23900.0
2014-04-09 13:00:00,18.84,18.87,18.84,18.86,24000.0,16.2932,16.3191,16.2932,16.3105,24000.0
2014-04-09 13:05:00,18.87,18.88,18.86,18.86,19300.0,16.3191,16.3278,16.3105,16.3105,19300.0
2014-04-09 13:10:00,18.86,18.89,18.84,18.86,53400.0,16.3105,16.3364,16.2932,16.3105,53400.0
2014-04-09 13:15:00,18.85,18.87,18.84,18.87,33700.0,16.3018,16.3191,16.2932,16.3191,33700.0
2014-04-09 13:20:00,18.86,18.86,18.85,18.85,12500.0,16.3105,16.3105,16.3018,16.3018,12500.0
2014-04-09 13:25:00,18.85,18.86,18.83,18.84,17900.0,16.3018,16.3105,16.2846,16.2932,17900.0
2014-04-09 13:30:00,18.83,18.84,18.81,18.84,21800.0,16.2846,16.2932,16.2673,16.2932,21800.0
2014-04-09 13:35:00,18.84,18.85,18.83,18.83,15000.0,16.2932,16.3018,16.2846,16.2846,15000.0
2014-04-09 13:40:00,18.83,18.87,18.82,18.87,33600.0,16.2846,16.3191,16.2759,16.3191,33600.0
2014-04-09 13:45:00,18.87,18.87,18.83,18.84,30200.0,16.3191,16.3191,16.2846,16.2932,30200.0
2014-04-09 13:50:00,18.84,18.87,18.83,18.86,27100.0,16.2932,16.3191,16.2846,16.3105,27100.0
2014-04-09 13:55:00,18.87,18.9,18.87,18.88,55100.0,16.3191,16.3451,16.3191,16.3278,55100.0
2014-04-09 14:00:00,18.88,19.08,18.88,19.08,266200.0,16.3278,16.5008,16.3278,16.5008,266200.0
2014-04-09 14:05:00,19.08,19.17,19.07,19.13,262900.0,16.5008,16.5786,16.4921,16.544,262900.0
2014-04-09 14:10:00,19.14,19.21,19.11,19.12,73200.0,16.5526,16.6132,16.5267,16.5354,73200.0
2014-04-09 14:15:00,19.12,19.18,19.12,19.17,96800.0,16.5354,16.5872,16.5354,16.5786,96800.0
2014-04-09 14:20:00,19.16,19.27,19.16,19.27,151200.0,16.5699,16.6651,16.5699,16.6651,151200.0
2014-04-09 14:25:00,19.27,19.29,19.18,19.19,129400.0,16.6651,16.6824,16.5872,16.5959,129400.0
2014-04-09 14:30:00,19.2,19.22,19.2,19.22,28500.0,16.6045,16.6218,16.6045,16.6218,28500.0
2014-04-09 14:35:00,19.22,19.23,19.2,19.22,53900.0,16.6218,16.6305,16.6045,16.6218,53900.0
2014-04-09 14:40:00,19.22,19.23,19.13,19.14,48800.0,16.6218,16.6305,16.544,16.5526,48800.0
2014-04-09 14:45:00,19.14,19.14,19.09,19.1,30100.0,16.5526,16.5526,16.5094,16.5181,30100.0
2014-04-09 14:50:00,19.09,19.12,19.09,19.1,24000.0,16.5094,16.5354,16.5094,16.5181,24000.0
2014-04-09 14:55:00,19.1,19.11,19.04,19.06,58700.0,16.5181,16.5267,16.4662,16.4835,58700.0
2014-04-09 15:00:00,19.05,19.11,19.05,19.11,28000.0,16.4748,16.5267,16.4748,16.5267,28000.0
2014-04-09 15:05:00,19.11,19.13,19.1,19.12,49800.0,16.5267,16.544,16.5181,16.5354,49800.0
2014-04-09 15:10:00,19.12,19.14,19.11,19.12,41100.0,16.5354,16.5526,16.5267,16.5354,41100.0
2014-04-09 15:15:00,19.12,19.13,19.11,19.13,24500.0,16.5354,16.544,16.5267,16.544,24500.0
2014-04-09 15:20:00,19.13,19.14,19.12,19.13,34600.0,16.544,16.5526,16.5354,16.544,34600.0
2014-04-09 15:25:00,19.12,19.14,19.12,19.13,28500.0,16.5354,16.5526,16.5354,16.544,28500.0
2014-04-09 15:30:00,19.13,19.15,19.11,19.15,66200.0,16.544,16.5613,16.5267,16.5613,66200.0
2014-04-09 15:35:00,19.15,19.17,19.14,19.17,75000.0,16.5613,16.5786,16.5526,16.5786,75000.0
2014-04-09 15:40:00,19.17,19.18,19.15,19.15,79600.0,16.5786,16.5872,16.5613,16.5613,79600.0
2014-04-09 15:45:00,19.16,19.18,19.15,19.18,98200.0,16.5699,16.5872,16.5613,16.5872,98200.0
2014-04-09 15:50:00,19.18,19.18,19.14,19.15,174400.0,16.5872,16.5872,16.5526,16.5613,174400.0
2014-04-09 15:55:00,19.16,19.17,19.14,19.15,184200.0,16.5699,16.5786,16.5526,16.5613,184200.0
2014-04-10 09:30:00,19.17,19.17,19.03,19.05,61700.0,16.5786,16.5786,16.4575,16.4748,61700.0
2014-04-10 09:35:00,19.06,19.25,19.04,19.25,81500.0,16.4835,16.6478,16.4662,16.6478,81500.0
2014-04-10 09:40:00,19.27,19.37,19.23,19.31,109200.0,16.6651,16.7516,16.6305,16.6997,109200.0
2014-04-10 09:45:00,19.32,19.44,19.28,19.28,315400.0,16.7083,16.8121,16.6737,16.6737,315400.0
2014-04-10 09:50:00,19.27,19.33,19.25,19.31,151100.0,16.6651,16.717,16.6478,16.6997,151100.0
2014-04-10 09:55:00,19.32,19.32,19.19,19.26,97700.0,16.7083,16.7083,16.5959,16.6564,97700.0
2014-04-10 10:00:00,19.26,19.33,19.21,19.29,82100.0,16.6564,16.717,16.6132,16.6824,82100.0
2014-04-10 10:05:00,19.29,19.41,19.28,19.39,183000.0,16.6824,16.7861,16.6737,16.7689,183000.0
2014-04-10 10:10:00,19.4,19.41,19.33,19.33,66200.0,16.7775,16.7861,16.717,16.717,66200.0
2014-04-10 10:15:00,19.33,19.37,19.26,19.26,84700.0,16.717,16.7516,16.6564,16.6564,84700.0
2014-04-10 10:20:00,19.26,19.31,19.26,19.27,75900.0,16.6564,16.6997,16.6564,16.6651,75900.0
2014-04-10 10:25:00,19.27,19.32,19.24,19.31,67100.0,16.6651,16.7083,16.6391,16.6997,67100.0
2014-04-10 10:30:00,19.31,19.44,19.31,19.43,73200.0,16.6997,16.8121,16.6997,16.8034,73200.0
2014-04-10 10:35:00,19.42,19.43,19.34,19.34,57900.0,16.7948,16.8034,16.7256,16.7256,57900.0
2014-04-10 10:40:00,19.33,19.33,19.23,19.27,64200.0,16.717,16.717,16.6305,16.6651,64200.0
2014-04-10 10:45:00,19.27,19.3,19.21,19.23,61600.0,16.6651,16.691,16.6132,16.6305,61600.0
2014-04-10 10:50:00,19.23,19.25,19.21,19.24,44400.0,16.6305,16.6478,16.6132,16.6391,44400.0
2014-04-10 10:55:00,19.24,19.28,19.19,19.2,47800.0,16.6391,16.6737,16.5959,16.6045,47800.0
2014-04-10 11:00:00,19.19,19.2,19.15,19.17,72200.0,16.5959,16.6045,16.5613,16.5786,72200.0
2014-04-10 11:05:00,19.16,19.16,19.11,19.15,44700.0,16.5699,16.5699,16.5267,16.5613,44700.0
2014-04-10 11:10:00,19.14,19.19,19.14,19.18,45300.0,16.5526,16.5959,16.5526,16.5872,45300.0
2014-04-10 11:15:00,19.18,19.27,19.18,19.26,85800.0,16.5872,16.6651,16.5872,16.6564,85800.0
2014-04-10 11:20:00,19.26,19.26,19.21,19.23,37400.0,16.6564,16.6564,16.6132,16.6305,37400.0
2014-04-10 11:25:00,19.22,19.23,19.1,19.14,59200.0,16.6218,16.6305,16.5181,16.5526,59200.0
2014-04-10 11:30:00,19.14,19.19,19.13,19.18,52300.0,16.5526,16.5959,16.544,16.5872,52300.0
2014-04-10 11:35:00,19.18,19.18,19.14,19.17,62900.0,16.5872,16.5872,16.5526,16.5786,62900.0
2014-04-10 11:40:00,19.17,19.22,19.14,19.21,67300.0,16.5786,16.6218,16.5526,16.6132,67300.0
2014-04-10 11:45:00,19.22,19.24,19.2,19.21,40000.0,16.6218,16.6391,16.6045,16.6132,40000.0
2014-04-10 11:50:00,19.2,19.24,19.19,19.22,22800.0,16.6045,16.6391,16.5959,16.6218,22800.0
2014-04-10 11:55:00,19.23,19.23,19.19,19.19,21700.0,16.6305,16.6305,16.5959,16.5959,21700.0
2014-04-10 12:00:00,19.19,19.21,19.13,19.15,41400.0,16.5959,16.6132,16.544,16.5613,41400.0
2014-04-10 12:05:00,19.15,19.17,19.14,19.17,20200.0,16.5613,16.5786,16.5526,16.5786,20200.0
2014-04-10 12:10:00,19.17,19.17,19.12,19.13,39800.0,16.5786,16.5786,16.5354,16.544,39800.0
2014-04-10 12:15:00,19.13,19.16,19.13,19.16,34300.0,16.544,16.5699,16.544,16.5699,34300.0
2014-04-10 12:20:00,19.16,19.17,19.11,19.12,43700.0,16.5699,16.5786,16.5267,16.5354,43700.0
2014-04-10 12:25:00,19.12,19.15,19.12,19.15,22000.0,16.5354,16.5613,16.5354,16.5613,22000.0
2014-04-10 12:30:00,19.15,19.19,19.13,19.13,31800.0,16.5613,16.5959,16.544,16.544,31800.0
2014-04-10 12:35:00,19.13,19.14,19.1,19.1,40200.0,16.544,16.5526,16.5181,16.5181,40200.0
2014-04-10 12:40:00,19.11,19.11,19.07,19.08,48300.0,16.5267,16.5267,16.4921,16.5008,48300.0
2014-04-10 12:45:00,19.08,19.08,19.04,19.07,45100.0,16.5008,16.5008,16.4662,16.4921,45100.0
2014-04-10 12:50:00,19.07,19.08,19.03,19.05,62400.0,16.4921,16.5008,16.4575,16.4748,62400.0
2014-04-10 12:55:00,19.04,19.05,19.03,19.03,43000.0,16.4662,16.4748,16.4575,16.4575,43000.0
2014-04-10 13:00:00,19.04,19.05,19.03,19.05,41900.0,16.4662,16.4748,16.4575,16.4748,41900.0
2014-04-10 13:05:00,19.05,19.13,19.05,19.12,42600.0,16.4748,16.544,16.4748,16.5354,42600.0
2014-04-10 13:10:00,19.11,19.12,19.05,19.06,29300.0,16.5267,16.5354,16.4748,16.4835,29300.0
2014-04-10 13:15:00,19.06,19.07,19.03,19.03,58100.0,16.4835,16.4921,16.4575,16.4575,58100.0
2014-04-10 13:20:00,19.03,19.03,18.97,18.98,50600.0,16.4575,16.4575,16.4056,16.4143,50600.0
2014-04-10 13:25:00,18.99,19.04,18.98,19.04,32500.0,16.4229,16.4662,16.4143,16.4662,32500.0
2014-04-10 13:30:00,19.04,19.04,19.02,19.02,18800.0,16.4662,16.4662,16.4489,16.4489,18800.0
2014-04-10 13:35:00,19.01,19.04,19.01,19.04,9100.0,16.4402,16.4662,16.4402,16.4662,9100.0
2014-04-10 13:40:00,19.04,19.08,19.01,19.08,27200.0,16.4662,16.5008,16.4402,16.5008,27200.0
2014-04-10 13:45:00,19.08,19.13,19.07,19.13,38400.0,16.5008,16.544,16.4921,16.544,38400.0
2014-04-10 13:50:00,19.13,19.15,19.1,19.13,35500.0,16.544,16.5613,16.5181,16.544,35500.0
2014-04-10 13:55:00,19.14,19.18,19.14,19.18,41700.0,16.5526,16.5872,16.5526,16.5872,41700.0
2014-04-10 14:00:00,19.18,19.18,19.16,19.18,16000.0,16.5872,16.5872,16.5699,16.5872,16000.0
2014-04-10 14:05:00,19.18,19.2,19.18,19.19,36400.0,16.5872,16.6045,16.5872,16.5959,36400.0
2014-04-10 14:10:00,19.18,19.22,19.18,19.21,68500.0,16.5872,16.6218,16.5872,16.6132,68500.0
2014-04-10 14:15:00,19.2,19.23,19.2,19.2,35700.0,16.6045,16.6305,16.6045,16.6045,35700.0
2014-04-10 14:20:00,19.2,19.2,19.18,19.2,32600.0,16.6045,16.6045,16.5872,16.6045,32600.0
2014-04-10 14:25:00,19.2,19.2,19.16,19.17,31000.0,16.6045,16.6045,16.5699,16.5786,31000.0
2014-04-10 14:30:00,19.17,19.17,19.14,19.15,22900.0,16.5786,16.5786,16.5526,16.5613,22900.0
2014-04-10 14:35:00,19.16,19.16,19.1,19.12,36900.0,16.5699,16.5699,16.5181,16.5354,36900.0
2014-04-10 14:40:00,19.13,19.14,19.12,19.13,29300.0,16.544,16.5526,16.5354,16.544,29300.0
2014-04-10 14:45:00,19.13,19.13,19.1,19.1,55400.0,16.544,16.544,16.5181,16.5181,55400.0
2014-04-10 14:50:00,19.1,19.12,19.07,19.07,45700.0,16.5181,16.5354,16.4921,16.4921,45700.0
2014-04-10 14:55:00,19.07,19.08,19.05,19.07,51500.0,16.4921,16.5008,16.4748,16.4921,51500.0
2014-04-10 15:00:00,19.06,19.07,18.98,19.0,87000.0,16.4835,16.4921,16.4143,16.4316,87000.0
2014-04-10 15:05:00,18.99,19.0,18.95,18.96,53100.0,16.4229,16.4316,16.3883,16.397,53100.0
2014-04-10 15:10:00,18.96,18.99,18.95,18.97,44900.0,16.397,16.4229,16.3883,16.4056,44900.0
2014-04-10 15:15:00,18.98,19.01,18.97,19.01,33400.0,16.4143,16.4402,16.4056,16.4402,33400.0
2014-04-10 15:20:00,19.01,19.01,18.95,18.97,61000.0,16.4402,16.4402,16.3883,16.4056,61000.0
2014-04-10 15:25:00,18.97,18.98,18.95,18.98,54500.0,16.4056,16.4143,16.3883,16.4143,54500.0
2014-04-10 15:30:00,18.98,18.99,18.94,18.96,122700.0,16.4143,16.4229,16.3797,16.397,122700.0
2014-04-10 15:35:00,18.96,18.99,18.95,18.96,104500.0,16.397,16.4229,16.3883,16.397,104500.0
2014-04-10 15:40:00,18.96,19.02,18.95,19.02,113200.0,16.397,16.4489,16.3883,16.4489,113200.0
2014-04-10 15:45:00,19.02,19.02,19.0,19.0,151900.0,16.4489,16.4489,16.4316,16.4316,151900.0
2014-04-10 15:50:00,19.01,19.01,18.96,18.96,153600.0,16.4402,16.4402,16.397,16.397,153600.0
2014-04-10 15:55:00,18.96,18.98,18.94,18.94,257400.0,16.397,16.4143,16.3797,16.3797,257400.0
2014-04-11 09:30:00,18.81,18.86,18.72,18.76,124000.0,16.2673,16.3105,16.1894,16.224,124000.0
2014-04-11 09:35:00,18.76,18.81,18.68,18.8,100600.0,16.224,16.2673,16.1548,16.2586,100600.0
2014-04-11 09:40:00,18.8,18.9,18.78,18.88,96900.0,16.2586,16.3451,16.2413,16.3278,96900.0
2014-04-11 09:45:00,18.87,18.89,18.8,18.87,158200.0,16.3191,16.3364,16.2586,16.3191,158200.0
2014-04-11 09:50:00,18.86,19.03,18.8,19.03,257200.0,16.3105,16.4575,16.2586,16.4575,257200.0
2014-04-11 09:55:00,19.03,19.08,18.96,19.06,90600.0,16.4575,16.5008,16.397,16.4835,90600.0
2014-04-11 10:00:00,19.03,19.04,18.91,18.91,58600.0,16.4575,16.4662,16.3537,16.3537,58600.0
2014-04-11 10:05:00,18.92,18.96,18.84,18.9,37400.0,16.3624,16.397,16.2932,16.3451,37400.0
2014-04-11 10:10:00,18.9,18.93,18.84,18.87,44900.0,16.3451,16.371,16.2932,16.3191,44900.0
2014-04-11 10:15:00,18.87,18.87,18.81,18.84,70800.0,16.3191,16.3191,16.2673,16.2932,70800.0
2014-04-11 10:20:00,18.84,18.85,18.82,18.82,69800.0,16.2932,16.3018,16.2759,16.2759,69800.0
2014-04-11 10:25:00,18.83,18.85,18.81,18.82,44300.0,16.2846,16.3018,16.2673,16.2759,44300.0
2014-04-11 10:30:00,18.81,18.86,18.81,18.84,66900.0,16.2673,16.3105,16.2673,16.2932,66900.0
2014-04-11 10:35:00,18.84,18.87,18.8,18.82,71200.0,16.2932,16.3191,16.2586,16.2759,71200.0
2014-04-11 10:40:00,18.82,18.85,18.8,18.82,88300.0,16.2759,16.3018,16.2586,16.2759,88300.0
2014-04-11 10:45:00,18.83,18.85,18.78,18.81,76200.0,16.2846,16.3018,16.2413,16.2673,76200.0
2014-04-11 10:50:00,18.8,18.91,18.8,18.91,45400.0,16.2586,16.3537,16.2586,16.3537,45400.0
2014-04-11 10:55:00,18.91,18.94,18.88,18.93,59200.0,16.3537,16.3797,16.3278,16.371,59200.0
2014-04-11 11:00:00,18.94,18.94,18.89,18.92,35300.0,16.3797,16.3797,16.3364,16.3624,35300.0
2014-04-11 11:05:00,18.91,18.95,18.88,18.88,58700.0,16.3537,16.3883,16.3278,16.3278,58700.0
2014-04-11 11:10:00,18.87,18.92,18.86,18.91,40700.0,16.3191,16.3624,16.3105,16.3537,40700.0
2014-04-11 11:15:00,18.91,18.99,18.9,18.92,59200.0,16.3537,16.4229,16.3451,16.3624,59200.0
2014-04-11 11:20:00,18.92,18.92,18.85,18.85,60000.0,16.3624,16.3624,16.3018,16.3018,60000.0
2014-04-11 11:25:00,18.84,18.87,18.8,18.83,62500.0,16.2932,16.3191,16.2586,16.2846,62500.0
2014-04-11 11:30:00,18.83,18.83,18.78,18.79,56800.0,16.2846,16.2846,16.2413,16.25,56800.0
2014-04-11 11:35:00,18.8,18.81,18.73,18.78,53100.0,16.2586,16.2673,16.1981,16.2413,53100.0
2014-04-11 11:40:00,18.79,18.79,18.75,18.75,27000.0,16.25,16.25,16.2154,16.2154,27000.0
2014-04-11 11:45:00,18.75,18.75,18.69,18.71,43400.0,16.2154,16.2154,16.1635,16.1808,43400.0
2014-04-11 11:50:00,18.7,18.73,18.68,18.7,51300.0,16.1721,16.1981,16.1548,16.1721,51300.0
2014-04-11 11:55:00,18.7,18.74,18.7,18.73,35100.0,16.1721,16.2067,16.1721,16.1981,35100.0
2014-04-11 12:00:00,18.73,18.76,18.72,18.75,25600.0,16.1981,16.224,16.1894,16.2154,25600.0
2014-04-11 12:05:00,18.75,18.77,18.73,18.75,33100.0,16.2154,16.2327,16.1981,16.2154,33100.0
2014-04-11 12:10:00,18.75,18.77,18.74,18.76,22300.0,16.2154,16.2327,16.2067,16.224,22300.0
2014-04-11 12:15:00,18.76,18.79,18.74,18.76,78500.0,16.224,16.25,16.2067,16.224,78500.0
2014-04-11 12:20:00,18.75,18.77,18.74,18.74,51000.0,16.2154,16.2327,16.2067,16.2067,51000.0
2014-04-11 12:25:00,18.74,18.81,18.74,18.78,31300.0,16.2067,16.2673,16.2067,16.2413,31300.0
2014-04-11 12:30:00,18.79,18.8,18.78,18.8,17800.0,16.25,16.2586,16.2413,16.2586,17800.0
2014-04-11 12:35:00,18.8,18.8,18.78,18.8,18000.0,16.2586,16.2586,16.2413,16.2586,18000.0
2014-04-11 12:40:00,18.8,18.84,18.8,18.82,18200.0,16.2586,16.2932,16.2586,16.2759,18200.0
2014-04-11 12:45:00,18.82,18.83,18.8,18.8,30700.0,16.2759,16.2846,16.2586,16.2586,30700.0
2014-04-11 12:50:00,18.8,18.82,18.77,18.79,29200.0,16.2586,16.2759,16.2327,16.25,29200.0
2014-04-11 12:55:00,18.78,18.79,18.75,18.77,27500.0,16.2413,16.25,16.2154,16.2327,27500.0
2014-04-11 13:00:00,18.77,18.77,18.66,18.66,67100.0,16.2327,16.2327,16.1375,16.1375,67100.0
2014-04-11 13:05:00,18.66,18.68,18.62,18.67,51000.0,16.1375,16.1548,16.1029,16.1462,51000.0
2014-04-11 13:10:00,18.66,18.72,18.66,18.69,33200.0,16.1375,16.1894,16.1375,16.1635,33200.0
2014-04-11 13:15:00,18.7,18.7,18.64,18.64,31000.0,16.1721,16.1721,16.1202,16.1202,31000.0
2014-04-11 13:20:00,18.64,18.7,18.64,18.68,34400.0,16.1202,16.1721,16.1202,16.1548,34400.0
2014-04-11 13:25:00,18.68,18.68,18.65,18.66,18800.0,16.1548,16.1548,16.1289,16.1375,18800.0
2014-04-11 13:30:00,18.67,18.69,18.64,18.69,12100.0,16.1462,16.1635,16.1202,16.1635,12100.0
2014-04-11 13:35:00,18.69,18.69,18.63,18.66,36000.0,16.1635,16.1635,16.1116,16.1375,36000.0
2014-04-11 13:40:00,18.66,18.68,18.64,18.65,25800.0,16.1375,16.1548,16.1202,16.1289,25800.0
2014-04-11 13:45:00,18.66,18.69,18.65,18.66,20400.0,16.1375,16.1635,16.1289,16.1375,20400.0
2014-04-11 13:50:00,18.67,18.68,18.64,18.65,18600.0,16.1462,16.1548,16.1202,16.1289,18600.0
2014-04-11 13:55:00,18.64,18.67,18.64,18.65,24900.0,16.1202,16.1462,16.1202,16.1289,24900.0
2014-04-11 14:00:00,18.65,18.68,18.64,18.66,28800.0,16.1289,16.1548,16.1202,16.1375,28800.0
2014-04-11 14:05:00,18.67,18.69,18.66,18.66,23200.0,16.1462,16.1635,16.1375,16.1375,23200.0
2014-04-11 14:10:00,18.66,18.69,18.64,18.68,32000.0,16.1375,16.1635,16.1202,16.1548,32000.0
2014-04-11 14:15:00,18.67,18.7,18.66,18.68,59600.0,16.1462,16.1721,16.1375,16.1548,59600.0
2014-04-11 14:20:00,18.68,18.7,18.67,18.7,25500.0,16.1548,16.1721,16.1462,16.1721,25500.0
2014-04-11 14:25:00,18.7,18.71,18.67,18.68,33500.0,16.1721,16.1808,16.1462,16.1548,33500.0
2014-04-11 14:30:00,18.67,18.69,18.66,18.67,23200.0,16.1462,16.1635,16.1375,16.1462,23200.0
2014-04-11 14:35:00,18.66,18.68,18.66,18.66,22000.0,16.1375,16.1548,16.1375,16.1375,22000.0
2014-04-11 14:40:00,18.65,18.66,18.62,18.64,42400.0,16.1289,16.1375,16.1029,16.1202,42400.0
2014-04-11 14:45:00,18.64,18.64,18.6,18.61,53500.0,16.1202,16.1202,16.0856,16.0943,53500.0
2014-04-11 14:50:00,18.62,18.66,18.61,18.66,51200.0,16.1029,16.1375,16.0943,16.1375,51200.0
2014-04-11 14:55:00,18.66,18.69,18.66,18.67,34400.0,16.1375,16.1635,16.1375,16.1462,34400.0
2014-04-11 15:00:00,18.66,18.67,18.64,18.66,41000.0,16.1375,16.1462,16.1202,16.1375,41000.0
2014-04-11 15:05:00,18.66,18.72,18.65,18.72,42000.0,16.1375,16.1894,16.1289,16.1894,42000.0
2014-04-11 15:10:00,18.72,18.72,18.69,18.69,40800.0,16.1894,16.1894,16.1635,16.1635,40800.0
2014-04-11 15:15:00,18.69,18.72,18.69,18.72,34800.0,16.1635,16.1894,16.1635,16.1894,34800.0
2014-04-11 15:20:00,18.72,18.8,18.72,18.8,62900.0,16.1894,16.2586,16.1894,16.2586,62900.0
2014-04-11 15:25:00,18.8,18.8,18.77,18.79,44900.0,16.2586,16.2586,16.2327,16.25,44900.0
2014-04-11 15:30:00,18.79,18.79,18.75,18.76,49600.0,16.25,16.25,16.2154,16.224,49600.0
2014-04-11 15:35:00,18.76,18.78,18.74,18.77,94100.0,16.224,16.2413,16.2067,16.2327,94100.0
2014-04-11 15:40:00,18.77,18.8,18.76,18.78,114300.0,16.2327,16.2586,16.224,16.2413,114300.0
2014-04-11 15:45:00,18.77,18.78,18.73,18.77,128400.0,16.2327,16.2413,16.1981,16.2327,128400.0
2014-04-11 15:50:00,18.77,18.77,18.71,18.72,207000.0,16.2327,16.2327,16.1808,16.1894,207000.0
2014-04-11 15:55:00,18.72,18.74,18.7,18.7,289100.0,16.1894,16.2067,16.1721,16.1721,289100.0
2014-04-14 09:30:00,18.84,18.9,18.75,18.76,55300.0,16.2932,16.3451,16.2154,16.224,55300.0
2014-04-14 09:35:00,18.77,18.89,18.75,18.83,34100.0,16.2327,16.3364,16.2154,16.2846,34100.0
2014-04-14 09:40:00,18.82,18.88,18.82,18.83,49200.0,16.2759,16.3278,16.2759,16.2846,49200.0
2014-04-14 09:45:00,18.84,18.86,18.8,18.86,40000.0,16.2932,16.3105,16.2586,16.3105,40000.0
2014-04-14 09:50:00,18.86,18.93,18.85,18.86,50200.0,16.3105,16.371,16.3018,16.3105,50200.0
2014-04-14 09:55:00,18.86,18.9,18.83,18.88,55500.0,16.3105,16.3451,16.2846,16.3278,55500.0
2014-04-14 10:00:00,18.89,18.98,18.89,18.96,63400.0,16.3364,16.4143,16.3364,16.397,63400.0
2014-04-14 10:05:00,18.97,18.99,18.94,18.94,40500.0,16.4056,16.4229,16.3797,16.3797,40500.0
2014-04-14 10:10:00,18.94,18.95,18.84,18.84,43100.0,16.3797,16.3883,16.2932,16.2932,43100.0
2014-04-14 10:15:00,18.83,18.91,18.81,18.91,51000.0,16.2846,16.3537,16.2673,16.3537,51000.0
2014-04-14 10:20:00,18.91,18.91,18.85,18.85,34900.0,16.3537,16.3537,16.3018,16.3018,34900.0
2014-04-14 10:25:00,18.85,18.87,18.77,18.77,60700.0,16.3018,16.3191,16.2327,16.2327,60700.0
2014-04-14 10:30:00,18.77,18.86,18.76,18.82,37600.0,16.2327,16.3105,16.224,16.2759,37600.0
2014-04-14 10:35:00,18.82,18.87,18.82,18.83,56100.0,16.2759,16.3191,16.2759,16.2846,56100.0
2014-04-14 10:40:00,18.84,18.86,18.83,18.84,35000.0,16.2932,16.3105,16.2846,16.2932,35000.0
2014-04-14 10:45:00,18.84,18.85,18.82,18.84,39400.0,16.2932,16.3018,16.2759,16.2932,39400.0
2014-04-14 10:50:00,18.83,18.86,18.79,18.86,43200.0,16.2846,16.3105,16.25,16.3105,43200.0
2014-04-14 10:55:00,18.87,18.89,18.84,18.84,39700.0,16.3191,16.3364,16.2932,16.2932,39700.0
2014-04-14 11:00:00,18.84,18.84,18.8,18.8,31600.0,16.2932,16.2932,16.2586,16.2586,31600.0
2014-04-14 11:05:00,18.81,18.81,18.78,18.78,43600.0,16.2673,16.2673,16.2413,16.2413,43600.0
2014-04-14 11:10:00,18.77,18.77,18.72,18.74,34500.0,16.2327,16.2327,16.1894,16.2067,34500.0
2014-04-14 11:15:00,18.73,18.77,18.73,18.76,44400.0,16.1981,16.2327,16.1981,16.224,44400.0
2014-04-14 11:20:00,18.75,18.75,18.71,18.73,29800.0,16.2154,16.2154,16.1808,16.1981,29800.0
2014-04-14 11:25:00,18.73,18.75,18.67,18.68,26700.0,16.1981,16.2154,16.1462,16.1548,26700.0
2014-04-14 11:30:00,18.68,18.75,18.68,18.74,38700.0,16.1548,16.2154,16.1548,16.2067,38700.0
2014-04-14 11:35:00,18.74,18.77,18.74,18.75,16200.0,16.2067,16.2327,16.2067,16.2154,16200.0
2014-04-14 11:40:00,18.75,18.75,18.72,18.72,20400.0,16.2154,16.2154,16.1894,16.1894,20400.0
2014-04-14 11:45:00,18.73,18.73,18.69,18.7,26000.0,16.1981,16.1981,16.1635,16.1721,26000.0
2014-04-14 11:50:00,18.7,18.72,18.69,18.72,15500.0,16.1721,16.1894,16.1635,16.1894,15500.0
2014-04-14 11:55:00,18.72,18.72,18.67,18.67,36400.0,16.1894,16.1894,16.1462,16.1462,36400.0
2014-04-14 12:00:00,18.67,18.68,18.61,18.63,63600.0,16.1462,16.1548,16.0943,16.1116,63600.0
2014-04-14 12:05:00,18.64,18.66,18.61,18.65,45500.0,16.1202,16.1375,16.0943,16.1289,45500.0
2014-04-14 12:10:00,18.65,18.67,18.62,18.63,28700.0,16.1289,16.1462,16.1029,16.1116,28700.0
2014-04-14 12:15:00,18.63,18.67,18.63,18.67,14600.0,16.1116,16.1462,16.1116,16.1462,14600.0
2014-04-14 12:20:00,18.66,18.68,18.66,18.66,6500.0,16.1375,16.1548,16.1375,16.1375,6500.0
2014-04-14 12:25:00,18.67,18.71,18.66,18.71,10300.0,16.1462,16.1808,16.1375,16.1808,10300.0
2014-04-14 12:30:00,18.71,18.75,18.7,18.75,19400.0,16.1808,16.2154,16.1721,16.2154,19400.0
2014-04-14 12:35:00,18.75,18.77,18.72,18.72,29500.0,16.2154,16.2327,16.1894,16.1894,29500.0
2014-04-14 12:40:00,18.73,18.75,18.73,18.75,6800.0,16.1981,16.2154,16.1981,16.2154,6800.0
2014-04-14 12:45:00,18.74,18.74,18.72,18.73,9800.0,16.2067,16.2067,16.1894,16.1981,9800.0
2014-04-14 12:50:00,18.73,18.75,18.72,18.75,5900.0,16.1981,16.2154,16.1894,16.2154,5900.0
2014-04-14 12:55:00,18.75,18.75,18.73,18.74,10000.0,16.2154,16.2154,16.1981,16.2067,10000.0
2014-04-14 13:00:00,18.74,18.74,18.72,18.73,11800.0,16.2067,16.2067,16.1894,16.1981,11800.0
2014-04-14 13:05:00,18.73,18.73,18.72,18.72,4900.0,16.1981,16.1981,16.1894,16.1894,4900.0
2014-04-14 13:10:00,18.72,18.74,18.72,18.73,13700.0,16.1894,16.2067,16.1894,16.1981,13700.0
2014-04-14 13:15:00,18.73,18.73,18.7,18.7,20100.0,16.1981,16.1981,16.1721,16.1721,20100.0
2014-04-14 13:20:00,18.71,18.71,18.69,18.7,22600.0,16.1808,16.1808,16.1635,16.1721,22600.0
2014-04-14 13:25:00,18.7,18.72,18.69,18.7,14300.0,16.1721,16.1894,16.1635,16.1721,14300.0
2014-04-14 13:30:00,18.7,18.73,18.7,18.71,24200.0,16.1721,16.1981,16.1721,16.1808,24200.0
2014-04-14 13:35:00,18.71,18.76,18.7,18.74,17800.0,16.1808,16.224,16.1721,16.2067,17800.0
2014-04-14 13:40:00,18.74,18.76,18.73,18.75,10600.0,16.2067,16.224,16.1981,16.2154,10600.0
2014-04-14 13:45:00,18.75,18.75,18.73,18.74,18300.0,16.2154,16.2154,16.1981,16.2067,18300.0
2014-04-14 13:50:00,18.74,18.74,18.73,18.74,9800.0,16.2067,16.2067,16.1981,16.2067,9800.0
2014-04-14 13:55:00,18.74,18.74,18.72,18.72,25500.0,16.2067,16.2067,16.1894,16.1894,25500.0
2014-04-14 14:00:00,18.73,18.75,18.71,18.73,29500.0,16.1981,16.2154,16.1808,16.1981,29500.0
2014-04-14 14:05:00,18.74,18.77,18.74,18.76,16400.0,16.2067,16.2327,16.2067,16.224,16400.0
2014-04-14 14:10:00,18.76,18.78,18.75,18.76,12100.0,16.224,16.2413,16.2154,16.224,12100.0
2014-04-14 14:15:00,18.76,18.77,18.75,18.75,28700.0,16.224,16.2327,16.2154,16.2154,28700.0
2014-04-14 14:20:00,18.75,18.77,18.73,18.75,28400.0,16.2154,16.2327,16.1981,16.2154,28400.0
2014-04-14 14:25:00,18.74,18.76,18.74,18.74,19100.0,16.2067,16.224,16.2067,16.2067,19100.0
2014-04-14 14:30:00,18.74,18.75,18.71,18.74,19200.0,16.2067,16.2154,16.1808,16.2067,19200.0
2014-04-14 14:35:00,18.74,18.77,18.74,18.76,15200.0,16.2067,16.2327,16.2067,16.224,15200.0
2014-04-14 14:40:00,18.76,18.77,18.74,18.76,29500.0,16.224,16.2327,16.2067,16.224,29500.0
2014-04-14 14:45:00,18.76,18.77,18.74,18.77,45400.0,16.224,16.2327,16.2067,16.2327,45400.0
2014-04-14 14:50:00,18.77,18.8,18.77,18.8,29600.0,16.2327,16.2586,16.2327,16.2586,29600.0
2014-04-14 14:55:00,18.79,18.79,18.75,18.75,27800.0,16.25,16.25,16.2154,16.2154,27800.0
2014-04-14 15:00:00,18.75,18.76,18.7,18.71,26100.0,16.2154,16.224,16.1721,16.1808,26100.0
2014-04-14 15:05:00,18.7,18.72,18.67,18.67,29300.0,16.1721,16.1894,16.1462,16.1462,29300.0
2014-04-14 15:10:00,18.68,18.68,18.62,18.64,34900.0,16.1548,16.1548,16.1029,16.1202,34900.0
2014-04-14 15:15:00,18.63,18.67,18.63,18.67,49700.0,16.1116,16.1462,16.1116,16.1462,49700.0
2014-04-14 15:20:00,18.66,18.7,18.64,18.7,57000.0,16.1375,16.1721,16.1202,16.1721,57000.0
2014-04-14 15:25:00,18.69,18.7,18.67,18.7,41700.0,16.1635,16.1721,16.1462,16.1721,41700.0
2014-04-14 15:30:00,18.7,18.75,18.7,18.73,110100.0,16.1721,16.2154,16.1721,16.1981,110100.0
2014-04-14 15:35:00,18.72,18.76,18.71,18.75,89700.0,16.1894,16.224,16.1808,16.2154,89700.0
2014-04-14 15:40:00,18.75,18.77,18.73,18.77,60100.0,16.2154,16.2327,16.1981,16.2327,60100.0
2014-04-14 15:45:00,18.76,18.77,18.73,18.74,176000.0,16.224,16.2327,16.1981,16.2067,176000.0
2014-04-14 15:50:00,18.73,18.76,18.73,18.73,204000.0,16.1981,16.224,16.1981,16.1981,204000.0
2014-04-14 15:55:00,18.74,18.77,18.74,18.77,156700.0,16.2067,16.2327,16.2067,16.2327,156700.0
2014-04-15 09:30:00,18.77,18.77,18.73,18.73,33500.0,16.2327,16.2327,16.1981,16.1981,33500.0
2014-04-15 09:35:00,18.72,18.85,18.72,18.85,42200.0,16.1894,16.3018,16.1894,16.3018,42200.0
2014-04-15 09:40:00,18.84,18.9,18.84,18.86,36100.0,16.2932,16.3451,16.2932,16.3105,36100.0
2014-04-15 09:45:00,18.87,18.95,18.85,18.92,59600.0,16.3191,16.3883,16.3018,16.3624,59600.0
2014-04-15 09:50:00,18.92,18.95,18.88,18.9,42500.0,16.3624,16.3883,16.3278,16.3451,42500.0
2014-04-15 09:55:00,18.91,19.09,18.9,19.08,106600.0,16.3537,16.5094,16.3451,16.5008,106600.0
2014-04-15 10:00:00,19.07,19.07,18.83,18.83,142700.0,16.4921,16.4921,16.2846,16.2846,142700.0
2014-04-15 10:05:00,18.82,18.84,18.75,18.84,42100.0,16.2759,16.2932,16.2154,16.2932,42100.0
2014-04-15 10:10:00,18.85,18.86,18.77,18.79,79900.0,16.3018,16.3105,16.2327,16.25,79900.0
2014-04-15 10:15:00,18.79,18.8,18.7,18.71,45700.0,16.25,16.2586,16.1721,16.1808,45700.0
2014-04-15 10:20:00,18.71,18.71,18.65,18.66,76200.0,16.1808,16.1808,16.1289,16.1375,76200.0
2014-04-15 10:25:00,18.66,18.68,18.53,18.55,139300.0,16.1375,16.1548,16.0251,16.0424,139300.0
2014-04-15 10:30:00,18.54,18.55,18.5,18.52,97700.0,16.0338,16.0424,15.9992,16.0165,97700.0
2014-04-15 10:35:00,18.51,18.57,18.51,18.56,66800.0,16.0078,16.0597,16.0078,16.0511,66800.0
2014-04-15 10:40:00,18.57,18.6,18.57,18.59,54600.0,16.0597,16.0856,16.0597,16.077,54600.0
2014-04-15 10:45:00,18.59,18.68,18.59,18.65,57500.0,16.077,16.1548,16.077,16.1289,57500.0
2014-04-15 10:50:00,18.65,18.68,18.56,18.58,78500.0,16.1289,16.1548,16.0511,16.0683,78500.0
2014-04-15 10:55:00,18.57,18.58,18.53,18.53,194700.0,16.0597,16.0683,16.0251,16.0251,194700.0
2014-04-15 11:00:00,18.52,18.54,18.43,18.43,244900.0,16.0165,16.0338,15.9386,15.9386,244900.0
2014-04-15 11:05:00,18.43,18.51,18.43,18.47,156000.0,15.9386,16.0078,15.9386,15.9732,156000.0
2014-04-15 11:10:00,18.46,18.51,18.45,18.48,147700.0,15.9646,16.0078,15.9559,15.9819,147700.0
2014-04-15 11:15:00,18.49,18.52,18.47,18.51,116000.0,15.9905,16.0165,15.9732,16.0078,116000.0
2014-04-15 11:20:00,18.52,18.53,18.5,18.51,131900.0,16.0165,16.0251,15.9992,16.0078,131900.0
2014-04-15 11:25:00,18.51,18.55,18.49,18.54,75700.0,16.0078,16.0424,15.9905,16.0338,75700.0
2014-04-15 11:30:00,18.54,18.65,18.54,18.65,100800.0,16.0338,16.1289,16.0338,16.1289,100800.0
2014-04-15 11:35:00,18.65,18.68,18.63,18.64,84600.0,16.1289,16.1548,16.1116,16.1202,84600.0
2014-04-15 11:40:00,18.63,18.64,18.56,18.56,55000.0,16.1116,16.1202,16.0511,16.0511,55000.0
2014-04-15 11:45:00,18.55,18.55,18.46,18.46,75600.0,16.0424,16.0424,15.9646,15.9646,75600.0
2014-04-15 11:50:00,18.46,18.5,18.44,18.47,66400.0,15.9646,15.9992,15.9473,15.9732,66400.0
2014-04-15 11:55:00,18.47,18.5,18.46,18.49,42300.0,15.9732,15.9992,15.9646,15.9905,42300.0
2014-04-15 12:00:00,18.49,18.49,18.4,18.41,60100.0,15.9905,15.9905,15.9127,15.9213,60100.0
2014-04-15 12:05:00,18.41,18.43,18.37,18.41,145000.0,15.9213,15.9386,15.8867,15.9213,145000.0
2014-04-15 12:10:00,18.41,18.43,18.39,18.4,29300.0,15.9213,15.9386,15.904,15.9127,29300.0
2014-04-15 12:15:00,18.4,18.47,18.4,18.43,39100.0,15.9127,15.9732,15.9127,15.9386,39100.0
2014-04-15 12:20:00,18.43,18.45,18.38,18.38,31800.0,15.9386,15.9559,15.8954,15.8954,31800.0
2014-04-15 12:25:00,18.39,18.46,18.39,18.46,16800.0,15.904,15.9646,15.904,15.9646,16800.0
2014-04-15 12:30:00,18.46,18.48,18.45,18.45,35800.0,15.9646,15.9819,15.9559,15.9559,35800.0
2014-04-15 12:35:00,18.44,18.47,18.39,18.39,157400.0,15.9473,15.9732,15.904,15.904,157400.0
2014-04-15 12:40:00,18.39,18.42,18.39,18.39,50500.0,15.904,15.93,15.904,15.904,50500.0
2014-04-15 12:45:00,18.39,18.41,18.37,18.38,35200.0,15.904,15.9213,15.8867,15.8954,35200.0
2014-04-15 12:50:00,18.38,18.41,18.37,18.41,33600.0,15.8954,15.9213,15.8867,15.9213,33600.0
2014-04-15 12:55:00,18.41,18.42,18.4,18.41,41900.0,15.9213,15.93,15.9127,15.9213,41900.0
2014-04-15 13:00:00,18.4,18.41,18.36,18.39,61600.0,15.9127,15.9213,15.8781,15.904,61600.0
2014-04-15 13:05:00,18.39,18.41,18.36,18.36,48000.0,15.904,15.9213,15.8781,15.8781,48000.0
2014-04-15 13:10:00,18.37,18.37,18.31,18.34,66300.0,15.8867,15.8867,15.8348,15.8608,66300.0
2014-04-15 13:15:00,18.35,18.42,18.35,18.42,79400.0,15.8694,15.93,15.8694,15.93,79400.0
2014-04-15 13:20:00,18.43,18.45,18.41,18.43,38600.0,15.9386,15.9559,15.9213,15.9386,38600.0
2014-04-15 13:25:00,18.44,18.45,18.42,18.45,103200.0,15.9473,15.9559,15.93,15.9559,103200.0
2014-04-15 13:30:00,18.45,18.51,18.42,18.51,39300.0,15.9559,16.0078,15.93,16.0078,39300.0
2014-04-15 13:35:00,18.52,18.56,18.52,18.55,45800.0,16.0165,16.0511,16.0165,16.0424,45800.0
2014-04-15 13:40:00,18.55,18.57,18.51,18.52,36100.0,16.0424,16.0597,16.0078,16.0165,36100.0
2014-04-15 13:45:00,18.52,18.52,18.5,18.51,25600.0,16.0165,16.0165,15.9992,16.0078,25600.0
2014-04-15 13:50:00,18.51,18.52,18.48,18.51,32400.0,16.0078,16.0165,15.9819,16.0078,32400.0
2014-04-15 13:55:00,18.51,18.58,18.51,18.57,29500.0,16.0078,16.0683,16.0078,16.0597,29500.0
2014-04-15 14:00:00,18.57,18.62,18.57,18.61,38100.0,16.0597,16.1029,16.0597,16.0943,38100.0
2014-04-15 14:05:00,18.62,18.65,18.6,18.6,45800.0,16.1029,16.1289,16.0856,16.0856,45800.0
2014-04-15 14:10:00,18.6,18.6,18.56,18.58,38900.0,16.0856,16.0856,16.0511,16.0683,38900.0
2014-04-15 14:15:00,18.59,18.61,18.56,18.56,37300.0,16.077,16.0943,16.0511,16.0511,37300.0
2014-04-15 14:20:00,18.55,18.59,18.55,18.58,29900.0,16.0424,16.077,16.0424,16.0683,29900.0
2014-04-15 14:25:00,18.59,18.62,18.57,18.61,49200.0,16.077,16.1029,16.0597,16.0943,49200.0
2014-04-15 14:30:00,18.61,18.67,18.61,18.66,37700.0,16.0943,16.1462,16.0943,16.1375,37700.0
2014-04-15 14:35:00,18.67,18.68,18.64,18.68,46700.0,16.1462,16.1548,16.1202,16.1548,46700.0
2014-04-15 14:40:00,18.68,18.68,18.64,18.66,25400.0,16.1548,16.1548,16.1202,16.1375,25400.0
2014-04-15 14:45:00,18.66,18.73,18.66,18.71,49700.0,16.1375,16.1981,16.1375,16.1808,49700.0
2014-04-15 14:50:00,18.7,18.73,18.7,18.73,32000.0,16.1721,16.1981,16.1721,16.1981,32000.0
2014-04-15 14:55:00,18.73,18.73,18.67,18.68,42800.0,16.1981,16.1981,16.1462,16.1548,42800.0
2014-04-15 15:00:00,18.68,18.71,18.67,18.7,36600.0,16.1548,16.1808,16.1462,16.1721,36600.0
2014-04-15 15:05:00,18.69,18.69,18.62,18.63,42800.0,16.1635,16.1635,16.1029,16.1116,42800.0
2014-04-15 15:10:00,18.63,18.67,18.63,18.66,72900.0,16.1116,16.1462,16.1116,16.1375,72900.0
2014-04-15 15:15:00,18.65,18.7,18.63,18.7,75000.0,16.1289,16.1721,16.1116,16.1721,75000.0
2014-04-15 15:20:00,18.7,18.7,18.66,18.67,57600.0,16.1721,16.1721,16.1375,16.1462,57600.0
2014-04-15 15:25:00,18.67,18.7,18.64,18.7,70700.0,16.1462,16.1721,16.1202,16.1721,70700.0
2014-04-15 15:30:00,18.7,18.7,18.66,18.66,78900.0,16.1721,16.1721,16.1375,16.1375,78900.0
2014-04-15 15:35:00,18.66,18.68,18.64,18.66,81800.0,16.1375,16.1548,16.1202,16.1375,81800.0
2014-04-15 15:40:00,18.66,18.69,18.62,18.62,88200.0,16.1375,16.1635,16.1029,16.1029,88200.0
2014-04-15 15:45:00,18.63,18.69,18.63,18.68,83400.0,16.1116,16.1635,16.1116,16.1548,83400.0
2014-04-15 15:50:00,18.68,18.71,18.68,18.7,137100.0,16.1548,16.1808,16.1548,16.1721,137100.0
2014-04-15 15:55:00,18.71,18.71,18.67,18.68,248500.0,16.1808,16.1808,16.1462,16.1548,248500.0
2014-04-16 09:30:00,18.77,18.79,18.69,18.74,73800.0,16.2327,16.25,16.1635,16.2067,73800.0
2014-04-16 09:35:00,18.73,18.73,18.55,18.65,127200.0,16.1981,16.1981,16.0424,16.1289,127200.0
2014-04-16 09:40:00,18.66,18.77,18.65,18.75,93500.0,16.1375,16.2327,16.1289,16.2154,93500.0
2014-04-16 09:45:00,18.76,18.88,18.76,18.86,93300.0,16.224,16.3278,16.224,16.3105,93300.0
2014-04-16 09:50:00,18.87,18.88,18.83,18.83,59800.0,16.3191,16.3278,16.2846,16.2846,59800.0
2014-04-16 09:55:00,18.83,18.87,18.81,18.86,60000.0,16.2846,16.3191,16.2673,16.3105,60000.0
2014-04-16 10:00:00,18.85,18.88,18.81,18.82,98000.0,16.3018,16.3278,16.2673,16.2759,98000.0
2014-04-16 10:05:00,18.81,18.86,18.79,18.83,92800.0,16.2673,16.3105,16.25,16.2846,92800.0
2014-04-16 10:10:00,18.83,18.87,18.83,18.86,31900.0,16.2846,16.3191,16.2846,16.3105,31900.0
2014-04-16 10:15:00,18.86,18.92,18.85,18.89,61300.0,16.3105,16.3624,16.3018,16.3364,61300.0
2014-04-16 10:20:00,18.9,18.95,18.9,18.93,59700.0,16.3451,16.3883,16.3451,16.371,59700.0
2014-04-16 10:25:00,18.93,18.99,18.92,18.92,65700.0,16.371,16.4229,16.3624,16.3624,65700.0
2014-04-16 10:30:00,18.92,18.93,18.87,18.87,74100.0,16.3624,16.371,16.3191,16.3191,74100.0
2014-04-16 10:35:00,18.87,18.9,18.87,18.88,46900.0,16.3191,16.3451,16.3191,16.3278,46900.0
2014-04-16 10:40:00,18.88,18.88,18.82,18.82,37900.0,16.3278,16.3278,16.2759,16.2759,37900.0
2014-04-16 10:45:00,18.82,18.88,18.81,18.85,42600.0,16.2759,16.3278,16.2673,16.3018,42600.0
2014-04-16 10:50:00,18.84,18.86,18.79,18.79,80100.0,16.2932,16.3105,16.25,16.25,80100.0
2014-04-16 10:55:00,18.78,18.82,18.76,18.76,52700.0,16.2413,16.2759,16.224,16.224,52700.0
2014-04-16 11:00:00,18.76,18.76,18.73,18.73,17500.0,16.224,16.224,16.1981,16.1981,17500.0
2014-04-16 11:05:00,18.73,18.74,18.72,18.73,15400.0,16.1981,16.2067,16.1894,16.1981,15400.0
2014-04-16 11:10:00,18.72,18.74,18.71,18.73,36700.0,16.1894,16.2067,16.1808,16.1981,36700.0
2014-04-16 11:15:00,18.74,18.78,18.73,18.75,43000.0,16.2067,16.2413,16.1981,16.2154,43000.0
2014-04-16 11:20:00,18.76,18.77,18.75,18.77,32200.0,16.224,16.2327,16.2154,16.2327,32200.0
2014-04-16 11:25:00,18.78,18.8,18.76,18.8,26500.0,16.2413,16.2586,16.224,16.2586,26500.0
2014-04-16 11:30:00,18.8,18.84,18.8,18.81,35300.0,16.2586,16.2932,16.2586,16.2673,35300.0
2014-04-16 11:35:00,18.82,18.82,18.78,18.79,29800.0,16.2759,16.2759,16.2413,16.25,29800.0
2014-04-16 11:40:00,18.79,18.81,18.75,18.76,28300.0,16.25,16.2673,16.2154,16.224,28300.0
2014-04-16 11:45:00,18.76,18.77,18.75,18.77,38900.0,16.224,16.2327,16.2154,16.2327,38900.0
2014-04-16 11:50:00,18.77,18.81,18.76,18.81,37000.0,16.2327,16.2673,16.224,16.2673,37000.0
2014-04-16 11:55:00,18.81,18.81,18.76,18.78,24000.0,16.2673,16.2673,16.224,16.2413,24000.0
2014-04-16 12:00:00,18.78,18.81,18.77,18.8,29400.0,16.2413,16.2673,16.2327,16.2586,29400.0
2014-04-16 12:05:00,18.8,18.83,18.8,18.83,17000.0,16.2586,16.2846,16.2586,16.2846,17000.0
2014-04-16 12:10:00,18.82,18.85,18.82,18.84,12100.0,16.2759,16.3018,16.2759,16.2932,12100.0
2014-04-16 12:15:00,18.85,18.86,18.82,18.82,36000.0,16.3018,16.3105,16.2759,16.2759,36000.0
2014-04-16 12:20:00,18.83,18.83,18.82,18.83,9500.0,16.2846,16.2846,16.2759,16.2846,9500.0
2014-04-16 12:25:00,18.83,18.88,18.83,18.86,41000.0,16.2846,16.3278,16.2846,16.3105,41000.0
2014-04-16 12:30:00,18.85,18.88,18.84,18.87,41400.0,16.3018,16.3278,16.2932,16.3191,41400.0
2014-04-16 12:35:00,18.87,18.87,18.84,18.85,16000.0,16.3191,16.3191,16.2932,16.3018,16000.0
2014-04-16 12:40:00,18.86,18.88,18.85,18.87,17200.0,16.3105,16.3278,16.3018,16.3191,17200.0
2014-04-16 12:45:00,18.88,18.88,18.84,18.84,11500.0,16.3278,16.3278,16.2932,16.2932,11500.0
2014-04-16 12:50:00,18.85,18.85,18.82,18.84,28300.0,16.3018,16.3018,16.2759,16.2932,28300.0
2014-04-16 12:55:00,18.83,18.84,18.78,18.78,21800.0,16.2846,16.2932,16.2413,16.2413,21800.0
2014-04-16 13:00:00,18.78,18.78,18.76,18.76,7200.0,16.2413,16.2413,16.224,16.224,7200.0
2014-04-16 13:05:00,18.75,18.78,18.74,18.78,31400.0,16.2154,16.2413,16.2067,16.2413,31400.0
2014-04-16 13:10:00,18.77,18.78,18.77,18.77,9800.0,16.2327,16.2413,16.2327,16.2327,9800.0
2014-04-16 13:15:00,18.76,18.82,18.76,18.79,39300.0,16.224,16.2759,16.224,16.25,39300.0
2014-04-16 13:20:00,18.79,18.84,18.78,18.83,29100.0,16.25,16.2932,16.2413,16.2846,29100.0
2014-04-16 13:25:00,18.82,18.85,18.82,18.82,38600.0,16.2759,16.3018,16.2759,16.2759,38600.0
2014-04-16 13:30:00,18.81,18.82,18.77,18.77,20000.0,16.2673,16.2759,16.2327,16.2327,20000.0
2014-04-16 13:35:00,18.77,18.8,18.77,18.8,20600.0,16.2327,16.2586,16.2327,16.2586,20600.0
2014-04-16 13:40:00,18.8,18.81,18.79,18.8,14100.0,16.2586,16.2673,16.25,16.2586,14100.0
2014-04-16 13:45:00,18.8,18.86,18.79,18.85,22100.0,16.2586,16.3105,16.25,16.3018,22100.0
2014-04-16 13:50:00,18.84,18.84,18.81,18.81,30700.0,16.2932,16.2932,16.2673,16.2673,30700.0
2014-04-16 13:55:00,18.81,18.81,18.79,18.8,21800.0,16.2673,16.2673,16.25,16.2586,21800.0
2014-04-16 14:00:00,18.8,18.82,18.77,18.77,20900.0,16.2586,16.2759,16.2327,16.2327,20900.0
2014-04-16 14:05:00,18.78,18.79,18.76,18.78,39000.0,16.2413,16.25,16.224,16.2413,39000.0
2014-04-16 14:10:00,18.79,18.82,18.79,18.79,28400.0,16.25,16.2759,16.25,16.25,28400.0
2014-04-16 14:15:00,18.78,18.79,18.74,18.76,34900.0,16.2413,16.25,16.2067,16.224,34900.0
2014-04-16 14:20:00,18.76,18.77,18.74,18.75,22100.0,16.224,16.2327,16.2067,16.2154,22100.0
2014-04-16 14:25:00,18.75,18.76,18.74,18.76,28700.0,16.2154,16.224,16.2067,16.224,28700.0
2014-04-16 14:30:00,18.76,18.82,18.76,18.82,40700.0,16.224,16.2759,16.224,16.2759,40700.0
2014-04-16 14:35:00,18.82,18.85,18.81,18.82,44600.0,16.2759,16.3018,16.2673,16.2759,44600.0
2014-04-16 14:40:00,18.81,18.83,18.8,18.82,33100.0,16.2673,16.2846,16.2586,16.2759,33100.0
2014-04-16 14:45:00,18.82,18.86,18.82,18.82,20300.0,16.2759,16.3105,16.2759,16.2759,20300.0
2014-04-16 14:50:00,18.82,18.85,18.82,18.85,30900.0,16.2759,16.3018,16.2759,16.3018,30900.0
2014-04-16 14:55:00,18.84,18.85,18.83,18.84,22100.0,16.2932,16.3018,16.2846,16.2932,22100.0
2014-04-16 15:00:00,18.84,18.86,18.83,18.84,48100.0,16.2932,16.3105,16.2846,16.2932,48100.0
2014-04-16 15:05:00,18.84,18.84,18.83,18.84,11100.0,16.2932,16.2932,16.2846,16.2932,11100.0
2014-04-16 15:10:00,18.84,18.86,18.83,18.86,36400.0,16.2932,16.3105,16.2846,16.3105,36400.0
2014-04-16 15:15:00,18.85,18.86,18.84,18.85,41200.0,16.3018,16.3105,16.2932,16.3018,41200.0
2014-04-16 15:20:00,18.86,18.86,18.84,18.86,43900.0,16.3105,16.3105,16.2932,16.3105,43900.0
2014-04-16 15:25:00,18.86,18.86,18.84,18.85,38400.0,16.3105,16.3105,16.2932,16.3018,38400.0
2014-04-16 15:30:00,18.85,18.85,18.84,18.85,48400.0,16.3018,16.3018,16.2932,16.3018,48400.0
2014-04-16 15:35:00,18.85,18.85,18.84,18.84,31600.0,16.3018,16.3018,16.2932,16.2932,31600.0
2014-04-16 15:40:00,18.85,18.88,18.84,18.88,111300.0,16.3018,16.3278,16.2932,16.3278,111300.0
2014-04-16 15:45:00,18.88,18.88,18.86,18.87,86200.0,16.3278,16.3278,16.3105,16.3191,86200.0
2014-04-16 15:50:00,18.87,18.91,18.86,18.91,107900.0,16.3191,16.3537,16.3105,16.3537,107900.0
2014-04-16 15:55:00,18.91,18.91,18.88,18.9,252700.0,16.3537,16.3537,16.3278,16.3451,252700.0
2014-04-17 09:30:00,18.89,18.95,18.81,18.85,156400.0,16.3364,16.3883,16.2673,16.3018,156400.0
2014-04-17 09:35:00,18.86,18.92,18.82,18.82,44800.0,16.3105,16.3624,16.2759,16.2759,44800.0
2014-04-17 09:40:00,18.82,18.83,18.76,18.79,82500.0,16.2759,16.2846,16.224,16.25,82500.0
2014-04-17 09:45:00,18.8,18.85,18.8,18.82,60000.0,16.2586,16.3018,16.2586,16.2759,60000.0
2014-04-17 09:50:00,18.81,18.81,18.71,18.76,62000.0,16.2673,16.2673,16.1808,16.224,62000.0
2014-04-17 09:55:00,18.77,18.81,18.73,18.75,38900.0,16.2327,16.2673,16.1981,16.2154,38900.0
2014-04-17 10:00:00,18.76,18.8,18.76,18.78,40400.0,16.224,16.2586,16.224,16.2413,40400.0
2014-04-17 10:05:00,18.77,18.77,18.71,18.71,47600.0,16.2327,16.2327,16.1808,16.1808,47600.0
2014-04-17 10:10:00,18.72,18.77,18.72,18.72,38900.0,16.1894,16.2327,16.1894,16.1894,38900.0
2014-04-17 10:15:00,18.72,18.72,18.64,18.67,60800.0,16.1894,16.1894,16.1202,16.1462,60800.0
2014-04-17 10:20:00,18.68,18.69,18.63,18.64,45000.0,16.1548,16.1635,16.1116,16.1202,45000.0
2014-04-17 10:25:00,18.65,18.7,18.64,18.67,108900.0,16.1289,16.1721,16.1202,16.1462,108900.0
2014-04-17 10:30:00,18.68,18.8,18.68,18.78,65800.0,16.1548,16.2586,16.1548,16.2413,65800.0
2014-04-17 10:35:00,18.78,18.84,18.78,18.84,54800.0,16.2413,16.2932,16.2413,16.2932,54800.0
2014-04-17 10:40:00,18.83,18.83,18.79,18.79,66100.0,16.2846,16.2846,16.25,16.25,66100.0
2014-04-17 10:45:00,18.79,18.86,18.79,18.84,65400.0,16.25,16.3105,16.25,16.2932,65400.0
2014-04-17 10:50:00,18.84,18.84,18.82,18.83,33000.0,16.2932,16.2932,16.2759,16.2846,33000.0
2014-04-17 10:55:00,18.82,18.86,18.82,18.83,40000.0,16.2759,16.3105,16.2759,16.2846,40000.0
2014-04-17 11:00:00,18.83,18.84,18.79,18.79,48100.0,16.2846,16.2932,16.25,16.25,48100.0
2014-04-17 11:05:00,18.79,18.83,18.79,18.83,37900.0,16.25,16.2846,16.25,16.2846,37900.0
2014-04-17 11:10:00,18.84,18.84,18.8,18.8,35800.0,16.2932,16.2932,16.2586,16.2586,35800.0
2014-04-17 11:15:00,18.8,18.8,18.75,18.75,45000.0,16.2586,16.2586,16.2154,16.2154,45000.0
2014-04-17 11:20:00,18.75,18.79,18.75,18.78,34200.0,16.2154,16.25,16.2154,16.2413,34200.0
2014-04-17 11:25:00,18.78,18.81,18.78,18.8,15100.0,16.2413,16.2673,16.2413,16.2586,15100.0
2014-04-17 11:30:00,18.8,18.82,18.78,18.79,17700.0,16.2586,16.2759,16.2413,16.25,17700.0
2014-04-17 11:35:00,18.8,18.82,18.77,18.78,45300.0,16.2586,16.2759,16.2327,16.2413,45300.0
2014-04-17 11:40:00,18.78,18.81,18.78,18.79,20600.0,16.2413,16.2673,16.2413,16.25,20600.0
2014-04-17 11:45:00,18.8,18.81,18.79,18.79,17300.0,16.2586,16.2673,16.25,16.25,17300.0
2014-04-17 11:50:00,18.79,18.85,18.79,18.81,27600.0,16.25,16.3018,16.25,16.2673,27600.0
2014-04-17 11:55:00,18.82,18.82,18.77,18.77,30700.0,16.2759,16.2759,16.2327,16.2327,30700.0
2014-04-17 12:00:00,18.77,18.79,18.77,18.78,20000.0,16.2327,16.25,16.2327,16.2413,20000.0
2014-04-17 12:05:00,18.77,18.77,18.74,18.76,24000.0,16.2327,16.2327,16.2067,16.224,24000.0
2014-04-17 12:10:00,18.75,18.75,18.71,18.71,45800.0,16.2154,16.2154,16.1808,16.1808,45800.0
2014-04-17 12:15:00,18.71,18.71,18.64,18.64,56200.0,16.1808,16.1808,16.1202,16.1202,56200.0
2014-04-17 12:20:00,18.64,18.68,18.61,18.63,74100.0,16.1202,16.1548,16.0943,16.1116,74100.0
2014-04-17 12:25:00,18.63,18.67,18.62,18.62,38100.0,16.1116,16.1462,16.1029,16.1029,38100.0
2014-04-17 12:30:00,18.62,18.65,18.62,18.64,16700.0,16.1029,16.1289,16.1029,16.1202,16700.0
2014-04-17 12:35:00,18.64,18.67,18.62,18.66,49400.0,16.1202,16.1462,16.1029,16.1375,49400.0
2014-04-17 12:40:00,18.67,18.69,18.66,18.68,25700.0,16.1462,16.1635,16.1375,16.1548,25700.0
2014-04-17 12:45:00,18.69,18.69,18.67,18.69,20900.0,16.1635,16.1635,16.1462,16.1635,20900.0
2014-04-17 12:50:00,18.69,18.71,18.68,18.7,16500.0,16.1635,16.1808,16.1548,16.1721,16500.0
2014-04-17 12:55:00,18.7,18.7,18.68,18.69,39500.0,16.1721,16.1721,16.1548,16.1635,39500.0
2014-04-17 13:00:00,18.68,18.74,18.68,18.73,47400.0,16.1548,16.2067,16.1548,16.1981,47400.0
2014-04-17 13:05:00,18.73,18.74,18.72,18.73,52100.0,16.1981,16.2067,16.1894,16.1981,52100.0
2014-04-17 13:10:00,18.73,18.77,18.73,18.75,59200.0,16.1981,16.2327,16.1981,16.2154,59200.0
2014-04-17 13:15:00,18.75,18.76,18.74,18.75,29200.0,16.2154,16.224,16.2067,16.2154,29200.0
2014-04-17 13:20:00,18.74,18.76,18.73,18.75,34000.0,16.2067,16.224,16.1981,16.2154,34000.0
2014-04-17 13:25:00,18.76,18.78,18.75,18.77,38500.0,16.224,16.2413,16.2154,16.2327,38500.0
2014-04-17 13:30:00,18.77,18.84,18.77,18.84,80600.0,16.2327,16.2932,16.2327,16.2932,80600.0
2014-04-17 13:35:00,18.84,18.86,18.83,18.86,43200.0,16.2932,16.3105,16.2846,16.3105,43200.0
2014-04-17 13:40:00,18.86,18.88,18.84,18.87,28600.0,16.3105,16.3278,16.2932,16.3191,28600.0
2014-04-17 13:45:00,18.88,18.9,18.87,18.88,43500.0,16.3278,16.3451,16.3191,16.3278,43500.0
2014-04-17 13:50:00,18.87,18.87,18.84,18.85,33800.0,16.3191,16.3191,16.2932,16.3018,33800.0
2014-04-17 13:55:00,18.84,18.87,18.84,18.87,33900.0,16.2932,16.3191,16.2932,16.3191,33900.0
2014-04-17 14:00:00,18.86,18.86,18.82,18.84,41200.0,16.3105,16.3105,16.2759,16.2932,41200.0
2014-04-17 14:05:00,18.85,18.86,18.84,18.84,23400.0,16.3018,16.3105,16.2932,16.2932,23400.0
2014-04-17 14:10:00,18.83,18.87,18.83,18.86,33400.0,16.2846,16.3191,16.2846,16.3105,33400.0
2014-04-17 14:15:00,18.87,18.88,18.86,18.88,34600.0,16.3191,16.3278,16.3105,16.3278,34600.0
2014-04-17 14:20:00,18.87,18.88,18.87,18.88,16500.0,16.3191,16.3278,16.3191,16.3278,16500.0
2014-04-17 14:25:00,18.87,18.9,18.87,18.9,25900.0,16.3191,16.3451,16.3191,16.3451,25900.0
2014-04-17 14:30:00,18.89,18.89,18.87,18.87,24000.0,16.3364,16.3364,16.3191,16.3191,24000.0
2014-04-17 14:35:00,18.87,18.87,18.85,18.86,12400.0,16.3191,16.3191,16.3018,16.3105,12400.0
2014-04-17 14:40:00,18.86,18.87,18.83,18.83,44700.0,16.3105,16.3191,16.2846,16.2846,44700.0
2014-04-17 14:45:00,18.83,18.84,18.79,18.79,29000.0,16.2846,16.2932,16.25,16.25,29000.0
2014-04-17 14:50:00,18.8,18.8,18.77,18.77,69300.0,16.2586,16.2586,16.2327,16.2327,69300.0
2014-04-17 14:55:00,18.77,18.78,18.77,18.78,31700.0,16.2327,16.2413,16.2327,16.2413,31700.0
2014-04-17 15:00:00,18.78,18.79,18.75,18.77,78700.0,16.2413,16.25,16.2154,16.2327,78700.0
2014-04-17 15:05:00,18.77,18.78,18.76,18.76,32800.0,16.2327,16.2413,16.224,16.224,32800.0
2014-04-17 15:10:00,18.76,18.77,18.76,18.77,43100.0,16.224,16.2327,16.224,16.2327,43100.0
2014-04-17 15:15:00,18.77,18.79,18.76,18.78,27300.0,16.2327,16.25,16.224,16.2413,27300.0
2014-04-17 15:20:00,18.77,18.78,18.76,18.76,30600.0,16.2327,16.2413,16.224,16.224,30600.0
2014-04-17 15:25:00,18.76,18.77,18.75,18.76,90300.0,16.224,16.2327,16.2154,16.224,90300.0
2014-04-17 15:30:00,18.75,18.76,18.73,18.74,73800.0,16.2154,16.224,16.1981,16.2067,73800.0
2014-04-17 15:35:00,18.74,18.75,18.72,18.74,171600.0,16.2067,16.2154,16.1894,16.2067,171600.0
2014-04-17 15:40:00,18.74,18.76,18.73,18.73,63200.0,16.2067,16.224,16.1981,16.1981,63200.0
2014-04-17 15:45:00,18.73,18.74,18.72,18.73,156600.0,16.1981,16.2067,16.1894,16.1981,156600.0
2014-04-17 15:50:00,18.73,18.73,18.72,18.73,119700.0,16.1981,16.1981,16.1894,16.1981,119700.0
2014-04-17 15:55:00,18.72,18.73,18.71,18.71,217300.0,16.1894,16.1981,16.1808,16.1808,217300.0
2014-04-21 09:30:00,18.7,18.76,18.6,18.6,77400.0,16.1721,16.224,16.0856,16.0856,77400.0
2014-04-21 09:35:00,18.6,18.62,18.44,18.5,166200.0,16.0856,16.1029,15.9473,15.9992,166200.0
2014-04-21 09:40:00,18.5,18.56,18.5,18.51,132500.0,15.9992,16.0511,15.9992,16.0078,132500.0
2014-04-21 09:45:00,18.51,18.53,18.49,18.52,89500.0,16.0078,16.0251,15.9905,16.0165,89500.0
2014-04-21 09:50:00,18.53,18.58,18.51,18.51,103700.0,16.0251,16.0683,16.0078,16.0078,103700.0
2014-04-21 09:55:00,18.51,18.52,18.48,18.52,53000.0,16.0078,16.0165,15.9819,16.0165,53000.0
2014-04-21 10:00:00,18.52,18.56,18.51,18.56,114000.0,16.0165,16.0511,16.0078,16.0511,114000.0
2014-04-21 10:05:00,18.56,18.57,18.52,18.57,191500.0,16.0511,16.0597,16.0165,16.0597,191500.0
2014-04-21 10:10:00,18.57,18.57,18.51,18.52,94200.0,16.0597,16.0597,16.0078,16.0165,94200.0
2014-04-21 10:15:00,18.52,18.52,18.49,18.5,93600.0,16.0165,16.0165,15.9905,15.9992,93600.0
2014-04-21 10:20:00,18.5,18.52,18.47,18.51,175800.0,15.9992,16.0165,15.9732,16.0078,175800.0
2014-04-21 10:25:00,18.51,18.56,18.5,18.56,90600.0,16.0078,16.0511,15.9992,16.0511,90600.0
2014-04-21 10:30:00,18.56,18.58,18.53,18.57,110700.0,16.0511,16.0683,16.0251,16.0597,110700.0
2014-04-21 10:35:00,18.57,18.62,18.56,18.58,169100.0,16.0597,16.1029,16.0511,16.0683,169100.0
2014-04-21 10:40:00,18.58,18.61,18.55,18.55,81400.0,16.0683,16.0943,16.0424,16.0424,81400.0
2014-04-21 10:45:00,18.56,18.63,18.55,18.63,190400.0,16.0511,16.1116,16.0424,16.1116,190400.0
2014-04-21 10:50:00,18.63,18.71,18.63,18.69,169200.0,16.1116,16.1808,16.1116,16.1635,169200.0
2014-04-21 10:55:00,18.7,18.71,18.61,18.63,75400.0,16.1721,16.1808,16.0943,16.1116,75400.0
2014-04-21 11:00:00,18.63,18.64,18.62,18.64,56000.0,16.1116,16.1202,16.1029,16.1202,56000.0
2014-04-21 11:05:00,18.64,18.67,18.63,18.66,57300.0,16.1202,16.1462,16.1116,16.1375,57300.0
2014-04-21 11:10:00,18.66,18.7,18.66,18.68,22500.0,16.1375,16.1721,16.1375,16.1548,22500.0
2014-04-21 11:15:00,18.68,18.7,18.66,18.7,12000.0,16.1548,16.1721,16.1375,16.1721,12000.0
2014-04-21 11:20:00,18.7,18.7,18.68,18.7,19300.0,16.1721,16.1721,16.1548,16.1721,19300.0
2014-04-21 11:25:00,18.7,18.71,18.68,18.69,34800.0,16.1721,16.1808,16.1548,16.1635,34800.0
2014-04-21 11:30:00,18.69,18.71,18.68,18.7,34900.0,16.1635,16.1808,16.1548,16.1721,34900.0
2014-04-21 11:35:00,18.69,18.7,18.67,18.68,10100.0,16.1635,16.1721,16.1462,16.1548,10100.0
2014-04-21 11:40:00,18.68,18.68,18.66,18.68,17400.0,16.1548,16.1548,16.1375,16.1548,17400.0
2014-04-21 11:45:00,18.68,18.68,18.63,18.65,58200.0,16.1548,16.1548,16.1116,16.1289,58200.0
2014-04-21 11:50:00,18.65,18.67,18.64,18.67,38100.0,16.1289,16.1462,16.1202,16.1462,38100.0
2014-04-21 11:55:00,18.67,18.68,18.65,18.66,28900.0,16.1462,16.1548,16.1289,16.1375,28900.0
2014-04-21 12:00:00,18.67,18.7,18.66,18.7,36300.0,16.1462,16.1721,16.1375,16.1721,36300.0
2014-04-21 12:05:00,18.7,18.71,18.69,18.7,20300.0,16.1721,16.1808,16.1635,16.1721,20300.0
2014-04-21 12:10:00,18.69,18.7,18.67,18.69,49100.0,16.1635,16.1721,16.1462,16.1635,49100.0
2014-04-21 12:15:00,18.69,18.69,18.67,18.68,14700.0,16.1635,16.1635,16.1462,16.1548,14700.0
2014-04-21 12:20:00,18.67,18.68,18.66,18.66,41200.0,16.1462,16.1548,16.1375,16.1375,41200.0
2014-04-21 12:25:00,18.66,18.66,18.64,18.64,42600.0,16.1375,16.1375,16.1202,16.1202,42600.0
2014-04-21 12:30:00,18.64,18.65,18.64,18.64,24200.0,16.1202,16.1289,16.1202,16.1202,24200.0
2014-04-21 12:35:00,18.64,18.65,18.62,18.63,34700.0,16.1202,16.1289,16.1029,16.1116,34700.0
2014-04-21 12:40:00,18.64,18.66,18.64,18.66,23600.0,16.1202,16.1375,16.1202,16.1375,23600.0
2014-04-21 12:45:00,18.66,18.66,18.63,18.63,20400.0,16.1375,16.1375,16.1116,16.1116,20400.0
2014-04-21 12:50:00,18.64,18.64,18.63,18.64,25600.0,16.1202,16.1202,16.1116,16.1202,25600.0
2014-04-21 12:55:00,18.64,18.64,18.63,18.64,10500.0,16.1202,16.1202,16.1116,16.1202,10500.0
2014-04-21 13:00:00,18.64,18.64,18.62,18.62,12900.0,16.1202,16.1202,16.1029,16.1029,12900.0
2014-04-21 13:05:00,18.62,18.63,18.62,18.62,5400.0,16.1029,16.1116,16.1029,16.1029,5400.0
2014-04-21 13:10:00,18.63,18.63,18.62,18.63,18600.0,16.1116,16.1116,16.1029,16.1116,18600.0
2014-04-21 13:15:00,18.63,18.63,18.61,18.62,37400.0,16.1116,16.1116,16.0943,16.1029,37400.0
2014-04-21 13:20:00,18.61,18.62,18.61,18.61,11300.0,16.0943,16.1029,16.0943,16.0943,11300.0
2014-04-21 13:25:00,18.61,18.62,18.61,18.62,10200.0,16.0943,16.1029,16.0943,16.1029,10200.0
2014-04-21 13:30:00,18.62,18.64,18.61,18.63,51800.0,16.1029,16.1202,16.0943,16.1116,51800.0
2014-04-21 13:35:00,18.64,18.66,18.63,18.66,31900.0,16.1202,16.1375,16.1116,16.1375,31900.0
2014-04-21 13:40:00,18.66,18.67,18.66,18.66,54200.0,16.1375,16.1462,16.1375,16.1375,54200.0
2014-04-21 13:45:00,18.66,18.69,18.66,18.69,25500.0,16.1375,16.1635,16.1375,16.1635,25500.0
2014-04-21 13:50:00,18.69,18.71,18.69,18.7,52400.0,16.1635,16.1808,16.1635,16.1721,52400.0
2014-04-21 13:55:00,18.7,18.71,18.7,18.71,17300.0,16.1721,16.1808,16.1721,16.1808,17300.0
2014-04-21 14:00:00,18.71,18.73,18.7,18.7,39800.0,16.1808,16.1981,16.1721,16.1721,39800.0
2014-04-21 14:05:00,18.7,18.72,18.7,18.7,38600.0,16.1721,16.1894,16.1721,16.1721,38600.0
2014-04-21 14:10:00,18.7,18.71,18.68,18.69,36600.0,16.1721,16.1808,16.1548,16.1635,36600.0
2014-04-21 14:15:00,18.69,18.69,18.68,18.69,12100.0,16.1635,16.1635,16.1548,16.1635,12100.0
2014-04-21 14:20:00,18.69,18.7,18.68,18.68,39600.0,16.1635,16.1721,16.1548,16.1548,39600.0
2014-04-21 14:25:00,18.69,18.71,18.68,18.71,35300.0,16.1635,16.1808,16.1548,16.1808,35300.0
2014-04-21 14:30:00,18.72,18.74,18.7,18.71,100200.0,16.1894,16.2067,16.1721,16.1808,100200.0
2014-04-21 14:35:00,18.7,18.71,18.7,18.71,59200.0,16.1721,16.1808,16.1721,16.1808,59200.0
2014-04-21 14:40:00,18.72,18.72,18.71,18.71,16000.0,16.1894,16.1894,16.1808,16.1808,16000.0
2014-04-21 14:45:00,18.71,18.71,18.7,18.71,40500.0,16.1808,16.1808,16.1721,16.1808,40500.0
2014-04-21 14:50:00,18.71,18.72,18.7,18.72,100800.0,16.1808,16.1894,16.1721,16.1894,100800.0
2014-04-21 14:55:00,18.72,18.76,18.71,18.76,126900.0,16.1894,16.224,16.1808,16.224,126900.0
2014-04-21 15:00:00,18.75,18.76,18.75,18.76,18600.0,16.2154,16.224,16.2154,16.224,18600.0
2014-04-21 15:05:00,18.76,18.76,18.75,18.76,59700.0,16.224,16.224,16.2154,16.224,59700.0
2014-04-21 15:10:00,18.75,18.76,18.75,18.76,28700.0,16.2154,16.224,16.2154,16.224,28700.0
2014-04-21 15:15:00,18.76,18.76,18.75,18.75,38900.0,16.224,16.224,16.2154,16.2154,38900.0
2014-04-21 15:20:00,18.76,18.78,18.76,18.78,66900.0,16.224,16.2413,16.224,16.2413,66900.0
2014-04-21 15:25:00,18.77,18.78,18.76,18.76,71900.0,16.2327,16.2413,16.224,16.224,71900.0
2014-04-21 15:30:00,18.77,18.77,18.75,18.76,78400.0,16.2327,16.2327,16.2154,16.224,78400.0
2014-04-21 15:35:00,18.76,18.77,18.74,18.74,115300.0,16.224,16.2327,16.2067,16.2067,115300.0
2014-04-21 15:40:00,18.74,18.75,18.71,18.71,67000.0,16.2067,16.2154,16.1808,16.1808,67000.0
2014-04-21 15:45:00,18.71,18.71,18.68,18.68,253600.0,16.1808,16.1808,16.1548,16.1548,253600.0
2014-04-21 15:50:00,18.68,18.69,18.66,18.67,261900.0,16.1548,16.1635,16.1375,16.1462,261900.0
2014-04-21 15:55:00,18.66,18.72,18.66,18.72,518800.0,16.1375,16.1894,16.1375,16.1894,518800.0
2014-04-22 09:30:00,18.7,18.73,18.67,18.71,111100.0,16.1721,16.1981,16.1462,16.1808,111100.0
2014-04-22 09:35:00,18.71,18.81,18.7,18.77,98200.0,16.1808,16.2673,16.1721,16.2327,98200.0
2014-04-22 09:40:00,18.77,18.78,18.66,18.66,101600.0,16.2327,16.2413,16.1375,16.1375,101600.0
2014-04-22 09:45:00,18.65,18.69,18.64,18.64,62800.0,16.1289,16.1635,16.1202,16.1202,62800.0
2014-04-22 09:50:00,18.64,18.66,18.63,18.66,70900.0,16.1202,16.1375,16.1116,16.1375,70900.0
2014-04-22 09:55:00,18.65,18.66,18.62,18.62,56900.0,16.1289,16.1375,16.1029,16.1029,56900.0
2014-04-22 10:00:00,18.63,18.8,18.63,18.79,142200.0,16.1116,16.2586,16.1116,16.25,142200.0
2014-04-22 10:05:00,18.8,18.87,18.8,18.85,116400.0,16.2586,16.3191,16.2586,16.3018,116400.0
2014-04-22 10:10:00,18.85,18.94,18.85,18.92,116300.0,16.3018,16.3797,16.3018,16.3624,116300.0
2014-04-22 10:15:00,18.91,18.94,18.82,18.82,96000.0,16.3537,16.3797,16.2759,16.2759,96000.0
2014-04-22 10:20:00,18.82,18.9,18.82,18.86,161400.0,16.2759,16.3451,16.2759,16.3105,161400.0
2014-04-22 10:25:00,18.85,18.88,18.83,18.88,43700.0,16.3018,16.3278,16.2846,16.3278,43700.0
2014-04-22 10:30:00,18.87,18.88,18.79,18.82,39500.0,16.3191,16.3278,16.25,16.2759,39500.0
2014-04-22 10:35:00,18.82,18.89,18.82,18.89,44000.0,16.2759,16.3364,16.2759,16.3364,44000.0
2014-04-22 10:40:00,18.88,18.88,18.83,18.84,31000.0,16.3278,16.3278,16.2846,16.2932,31000.0
2014-04-22 10:45:00,18.83,18.84,18.81,18.81,23100.0,16.2846,16.2932,16.2673,16.2673,23100.0
2014-04-22 10:50:00,18.82,18.88,18.82,18.88,49600.0,16.2759,16.3278,16.2759,16.3278,49600.0
2014-04-22 10:55:00,18.88,18.89,18.84,18.86,31300.0,16.3278,16.3364,16.2932,16.3105,31300.0
2014-04-22 11:00:00,18.85,18.88,18.82,18.85,89800.0,16.3018,16.3278,16.2759,16.3018,89800.0
2014-04-22 11:05:00,18.85,18.86,18.82,18.84,59200.0,16.3018,16.3105,16.2759,16.2932,59200.0
2014-04-22 11:10:00,18.84,18.87,18.83,18.84,43500.0,16.2932,16.3191,16.2846,16.2932,43500.0
2014-04-22 11:15:00,18.84,18.85,18.83,18.83,13500.0,16.2932,16.3018,16.2846,16.2846,13500.0
2014-04-22 11:20:00,18.84,18.89,18.84,18.85,56800.0,16.2932,16.3364,16.2932,16.3018,56800.0
2014-04-22 11:25:00,18.86,18.89,18.86,18.87,65300.0,16.3105,16.3364,16.3105,16.3191,65300.0
2014-04-22 11:30:00,18.87,18.88,18.84,18.88,103700.0,16.3191,16.3278,16.2932,16.3278,103700.0
2014-04-22 11:35:00,18.88,18.89,18.87,18.87,20300.0,16.3278,16.3364,16.3191,16.3191,20300.0
2014-04-22 11:40:00,18.87,18.87,18.8,18.8,42300.0,16.3191,16.3191,16.2586,16.2586,42300.0
2014-04-22 11:45:00,18.8,18.85,18.8,18.84,36400.0,16.2586,16.3018,16.2586,16.2932,36400.0
2014-04-22 11:50:00,18.84,18.86,18.83,18.83,39900.0,16.2932,16.3105,16.2846,16.2846,39900.0
2014-04-22 11:55:00,18.84,18.84,18.81,18.82,39600.0,16.2932,16.2932,16.2673,16.2759,39600.0
2014-04-22 12:00:00,18.83,18.87,18.82,18.87,69500.0,16.2846,16.3191,16.2759,16.3191,69500.0
2014-04-22 12:05:00,18.86,18.87,18.86,18.87,39000.0,16.3105,16.3191,16.3105,16.3191,39000.0
2014-04-22 12:10:00,18.86,18.87,18.84,18.87,30300.0,16.3105,16.3191,16.2932,16.3191,30300.0
2014-04-22 12:15:00,18.86,18.87,18.85,18.85,25400.0,16.3105,16.3191,16.3018,16.3018,25400.0
2014-04-22 12:20:00,18.85,18.93,18.85,18.92,79600.0,16.3018,16.371,16.3018,16.3624,79600.0
2014-04-22 12:25:00,18.92,18.92,18.88,18.89,44100.0,16.3624,16.3624,16.3278,16.3364,44100.0
2014-04-22 12:30:00,18.88,18.9,18.88,18.89,39400.0,16.3278,16.3451,16.3278,16.3364,39400.0
2014-04-22 12:35:00,18.9,18.9,18.87,18.87,19800.0,16.3451,16.3451,16.3191,16.3191,19800.0
2014-04-22 12:40:00,18.87,18.88,18.87,18.88,9200.0,16.3191,16.3278,16.3191,16.3278,9200.0
2014-04-22 12:45:00,18.87,18.88,18.87,18.87,2700.0,16.3191,16.3278,16.3191,16.3191,2700.0
2014-04-22 12:50:00,18.87,18.89,18.86,18.87,54000.0,16.3191,16.3364,16.3105,16.3191,54000.0
2014-04-22 12:55:00,18.87,18.87,18.86,18.86,34300.0,16.3191,16.3191,16.3105,16.3105,34300.0
2014-04-22 13:00:00,18.87,18.87,18.85,18.86,8800.0,16.3191,16.3191,16.3018,16.3105,8800.0
2014-04-22 13:05:00,18.86,18.86,18.85,18.85,2900.0,16.3105,16.3105,16.3018,16.3018,2900.0
2014-04-22 13:10:00,18.86,18.86,18.84,18.85,30100.0,16.3105,16.3105,16.2932,16.3018,30100.0
2014-04-22 13:15:00,18.84,18.85,18.79,18.8,40600.0,16.2932,16.3018,16.25,16.2586,40600.0
2014-04-22 13:20:00,18.79,18.83,18.79,18.83,86600.0,16.25,16.2846,16.25,16.2846,86600.0
2014-04-22 13:25:00,18.82,18.83,18.82,18.82,28600.0,16.2759,16.2846,16.2759,16.2759,28600.0
2014-04-22 13:30:00,18.82,18.83,18.78,18.78,46100.0,16.2759,16.2846,16.2413,16.2413,46100.0
2014-04-22 13:35:00,18.79,18.79,18.78,18.78,47500.0,16.25,16.25,16.2413,16.2413,47500.0
2014-04-22 13:40:00,18.79,18.79,18.78,18.79,8800.0,16.25,16.25,16.2413,16.25,8800.0
2014-04-22 13:45:00,18.79,18.8,18.77,18.78,82200.0,16.25,16.2586,16.2327,16.2413,82200.0
2014-04-22 13:50:00,18.77,18.78,18.76,18.76,13000.0,16.2327,16.2413,16.224,16.224,13000.0
2014-04-22 13:55:00,18.76,18.78,18.76,18.77,39400.0,16.224,16.2413,16.224,16.2327,39400.0
2014-04-22 14:00:00,18.77,18.77,18.76,18.76,50400.0,16.2327,16.2327,16.224,16.224,50400.0
2014-04-22 14:05:00,18.77,18.78,18.76,18.77,72200.0,16.2327,16.2413,16.224,16.2327,72200.0
2014-04-22 14:10:00,18.78,18.78,18.77,18.78,14400.0,16.2413,16.2413,16.2327,16.2413,14400.0
2014-04-22 14:15:00,18.78,18.8,18.78,18.8,50500.0,16.2413,16.2586,16.2413,16.2586,50500.0
2014-04-22 14:20:00,18.79,18.8,18.79,18.8,41100.0,16.25,16.2586,16.25,16.2586,41100.0
2014-04-22 14:25:00,18.8,18.8,18.79,18.8,11900.0,16.2586,16.2586,16.25,16.2586,11900.0
2014-04-22 14:30:00,18.8,18.8,18.75,18.77,308900.0,16.2586,16.2586,16.2154,16.2327,308900.0
2014-04-22 14:35:00,18.77,18.77,18.74,18.77,73900.0,16.2327,16.2327,16.2067,16.2327,73900.0
2014-04-22 14:40:00,18.77,18.78,18.77,18.78,14500.0,16.2327,16.2413,16.2327,16.2413,14500.0
2014-04-22 14:45:00,18.78,18.8,18.77,18.8,47700.0,16.2413,16.2586,16.2327,16.2586,47700.0
2014-04-22 14:50:00,18.8,18.81,18.79,18.8,36700.0,16.2586,16.2673,16.25,16.2586,36700.0
2014-04-22 14:55:00,18.8,18.8,18.78,18.78,19100.0,16.2586,16.2586,16.2413,16.2413,19100.0
2014-04-22 15:00:00,18.79,18.79,18.78,18.79,14300.0,16.25,16.25,16.2413,16.25,14300.0
2014-04-22 15:05:00,18.79,18.79,18.77,18.77,144500.0,16.25,16.25,16.2327,16.2327,144500.0
2014-04-22 15:10:00,18.77,18.78,18.76,18.76,23000.0,16.2327,16.2413,16.224,16.224,23000.0
2014-04-22 15:15:00,18.76,18.77,18.75,18.76,34200.0,16.224,16.2327,16.2154,16.224,34200.0
2014-04-22 15:20:00,18.75,18.76,18.74,18.74,26400.0,16.2154,16.224,16.2067,16.2067,26400.0
2014-04-22 15:25:00,18.75,18.75,18.71,18.71,133600.0,16.2154,16.2154,16.1808,16.1808,133600.0
2014-04-22 15:30:00,18.71,18.71,18.67,18.67,191900.0,16.1808,16.1808,16.1462,16.1462,191900.0
2014-04-22 15:35:00,18.68,18.68,18.67,18.67,65100.0,16.1548,16.1548,16.1462,16.1462,65100.0
2014-04-22 15:40:00,18.68,18.69,18.65,18.68,279200.0,16.1548,16.1635,16.1289,16.1548,279200.0
2014-04-22 15:45:00,18.67,18.68,18.65,18.66,224900.0,16.1462,16.1548,16.1289,16.1375,224900.0
2014-04-22 15:50:00,18.66,18.71,18.66,18.68,279400.0,16.1375,16.1808,16.1375,16.1548,279400.0
2014-04-22 15:55:00,18.68,18.68,18.67,18.68,255900.0,16.1548,16.1548,16.1462,16.1548,255900.0
2014-04-23 09:30:00,18.68,18.69,18.57,18.64,97800.0,16.1548,16.1635,16.0597,16.1202,97800.0
2014-04-23 09:35:00,18.64,18.64,18.55,18.59,67700.0,16.1202,16.1202,16.0424,16.077,67700.0
2014-04-23 09:40:00,18.6,18.65,18.6,18.62,94900.0,16.0856,16.1289,16.0856,16.1029,94900.0
2014-04-23 09:45:00,18.61,18.61,18.55,18.58,94800.0,16.0943,16.0943,16.0424,16.0683,94800.0
2014-04-23 09:50:00,18.58,18.6,18.56,18.57,48300.0,16.0683,16.0856,16.0511,16.0597,48300.0
2014-04-23 09:55:00,18.57,18.64,18.57,18.64,84000.0,16.0597,16.1202,16.0597,16.1202,84000.0
2014-04-23 10:00:00,18.64,18.64,18.27,18.28,453200.0,16.1202,16.1202,15.8003,15.8089,453200.0
2014-04-23 10:05:00,18.28,18.29,18.22,18.23,309400.0,15.8089,15.8176,15.757,15.7657,309400.0
2014-04-23 10:10:00,18.23,18.26,18.2,18.24,247400.0,15.7657,15.7916,15.7397,15.7743,247400.0
2014-04-23 10:15:00,18.24,18.38,18.24,18.37,434900.0,15.7743,15.8954,15.7743,15.8867,434900.0
2014-04-23 10:20:00,18.37,18.38,18.23,18.27,202600.0,15.8867,15.8954,15.7657,15.8003,202600.0
2014-04-23 10:25:00,18.27,18.35,18.24,18.35,176400.0,15.8003,15.8694,15.7743,15.8694,176400.0
2014-04-23 10:30:00,18.35,18.39,18.31,18.38,201800.0,15.8694,15.904,15.8348,15.8954,201800.0
2014-04-23 10:35:00,18.38,18.48,18.38,18.48,363900.0,15.8954,15.9819,15.8954,15.9819,363900.0
2014-04-23 10:40:00,18.47,18.63,18.43,18.63,224100.0,15.9732,16.1116,15.9386,16.1116,224100.0
2014-04-23 10:45:00,18.63,18.66,18.58,18.58,252900.0,16.1116,16.1375,16.0683,16.0683,252900.0
2014-04-23 10:50:00,18.57,18.59,18.54,18.57,88400.0,16.0597,16.077,16.0338,16.0597,88400.0
2014-04-23 10:55:00,18.57,18.58,18.51,18.56,129600.0,16.0597,16.0683,16.0078,16.0511,129600.0
2014-04-23 11:00:00,18.54,18.54,18.44,18.46,114500.0,16.0338,16.0338,15.9473,15.9646,114500.0
2014-04-23 11:05:00,18.46,18.46,18.39,18.4,132400.0,15.9646,15.9646,15.904,15.9127,132400.0
2014-04-23 11:10:00,18.41,18.51,18.41,18.47,69600.0,15.9213,16.0078,15.9213,15.9732,69600.0
2014-04-23 11:15:00,18.47,18.51,18.44,18.5,86900.0,15.9732,16.0078,15.9473,15.9992,86900.0
2014-04-23 11:20:00,18.49,18.5,18.43,18.44,77800.0,15.9905,15.9992,15.9386,15.9473,77800.0
2014-04-23 11:25:00,18.44,18.55,18.43,18.55,72700.0,15.9473,16.0424,15.9386,16.0424,72700.0
2014-04-23 11:30:00,18.55,18.58,18.51,18.53,196300.0,16.0424,16.0683,16.0078,16.0251,196300.0
2014-04-23 11:35:00,18.53,18.54,18.39,18.4,102000.0,16.0251,16.0338,15.904,15.9127,102000.0
2014-04-23 11:40:00,18.39,18.44,18.38,18.44,117500.0,15.904,15.9473,15.8954,15.9473,117500.0
2014-04-23 11:45:00,18.45,18.48,18.41,18.48,89600.0,15.9559,15.9819,15.9213,15.9819,89600.0
2014-04-23 11:50:00,18.48,18.48,18.45,18.47,207100.0,15.9819,15.9819,15.9559,15.9732,207100.0
2014-04-23 11:55:00,18.47,18.48,18.46,18.47,47900.0,15.9732,15.9819,15.9646,15.9732,47900.0
2014-04-23 12:00:00,18.47,18.49,18.46,18.48,42200.0,15.9732,15.9905,15.9646,15.9819,42200.0
2014-04-23 12:05:00,18.49,18.49,18.43,18.44,80800.0,15.9905,15.9905,15.9386,15.9473,80800.0
2014-04-23 12:10:00,18.45,18.46,18.42,18.43,131000.0,15.9559,15.9646,15.93,15.9386,131000.0
2014-04-23 12:15:00,18.43,18.43,18.41,18.42,23600.0,15.9386,15.9386,15.9213,15.93,23600.0
2014-04-23 12:20:00,18.43,18.45,18.42,18.44,30700.0,15.9386,15.9559,15.93,15.9473,30700.0
2014-04-23 12:25:00,18.43,18.43,18.4,18.41,43100.0,15.9386,15.9386,15.9127,15.9213,43100.0
2014-04-23 12:30:00,18.41,18.43,18.41,18.42,31000.0,15.9213,15.9386,15.9213,15.93,31000.0
2014-04-23 12:35:00,18.42,18.47,18.42,18.47,45000.0,15.93,15.9732,15.93,15.9732,45000.0
2014-04-23 12:40:00,18.46,18.47,18.43,18.44,38400.0,15.9646,15.9732,15.9386,15.9473,38400.0
2014-04-23 12:45:00,18.44,18.46,18.43,18.46,27700.0,15.9473,15.9646,15.9386,15.9646,27700.0
2014-04-23 12:50:00,18.46,18.5,18.46,18.48,86400.0,15.9646,15.9992,15.9646,15.9819,86400.0
2014-04-23 12:55:00,18.49,18.49,18.47,18.48,65700.0,15.9905,15.9905,15.9732,15.9819,65700.0
2014-04-23 13:00:00,18.48,18.5,18.47,18.5,57700.0,15.9819,15.9992,15.9732,15.9992,57700.0
2014-04-23 13:05:00,18.5,18.5,18.49,18.5,25100.0,15.9992,15.9992,15.9905,15.9992,25100.0
2014-04-23 13:10:00,18.5,18.5,18.47,18.48,75600.0,15.9992,15.9992,15.9732,15.9819,75600.0
2014-04-23 13:15:00,18.48,18.5,18.48,18.5,59400.0,15.9819,15.9992,15.9819,15.9992,59400.0
2014-04-23 13:20:00,18.5,18.55,18.49,18.55,143400.0,15.9992,16.0424,15.9905,16.0424,143400.0
2014-04-23 13:25:00,18.55,18.61,18.53,18.6,88000.0,16.0424,16.0943,16.0251,16.0856,88000.0
2014-04-23 13:30:00,18.61,18.66,18.61,18.63,130800.0,16.0943,16.1375,16.0943,16.1116,130800.0
2014-04-23 13:35:00,18.63,18.69,18.63,18.63,47500.0,16.1116,16.1635,16.1116,16.1116,47500.0
2014-04-23 13:40:00,18.64,18.64,18.6,18.6,68700.0,16.1202,16.1202,16.0856,16.0856,68700.0
2014-04-23 13:45:00,18.6,18.63,18.59,18.6,106000.0,16.0856,16.1116,16.077,16.0856,106000.0
2014-04-23 13:50:00,18.59,18.59,18.54,18.54,39300.0,16.077,16.077,16.0338,16.0338,39300.0
2014-04-23 13:55:00,18.54,18.55,18.47,18.48,41700.0,16.0338,16.0424,15.9732,15.9819,41700.0
2014-04-23 14:00:00,18.48,18.48,18.44,18.44,52500.0,15.9819,15.9819,15.9473,15.9473,52500.0
2014-04-23 14:05:00,18.44,18.48,18.44,18.48,60200.0,15.9473,15.9819,15.9473,15.9819,60200.0
2014-04-23 14:10:00,18.48,18.51,18.48,18.51,36100.0,15.9819,16.0078,15.9819,16.0078,36100.0
2014-04-23 14:15:00,18.51,18.53,18.5,18.52,35700.0,16.0078,16.0251,15.9992,16.0165,35700.0
2014-04-23 14:20:00,18.53,18.53,18.52,18.53,22900.0,16.0251,16.0251,16.0165,16.0251,22900.0
2014-04-23 14:25:00,18.53,18.56,18.52,18.56,59800.0,16.0251,16.0511,16.0165,16.0511,59800.0
2014-04-23 14:30:00,18.56,18.58,18.54,18.57,91900.0,16.0511,16.0683,16.0338,16.0597,91900.0
2014-04-23 14:35:00,18.57,18.6,18.57,18.6,84500.0,16.0597,16.0856,16.0597,16.0856,84500.0
2014-04-23 14:40:00,18.6,18.62,18.59,18.62,51300.0,16.0856,16.1029,16.077,16.1029,51300.0
2014-04-23 14:45:00,18.62,18.64,18.52,18.54,185600.0,16.1029,16.1202,16.0165,16.0338,185600.0
2014-04-23 14:50:00,18.55,18.56,18.52,18.52,40300.0,16.0424,16.0511,16.0165,16.0165,40300.0
2014-04-23 14:55:00,18.51,18.51,18.5,18.5,87200.0,16.0078,16.0078,15.9992,15.9992,87200.0
2014-04-23 15:00:00,18.5,18.54,18.49,18.49,50300.0,15.9992,16.0338,15.9905,15.9905,50300.0
2014-04-23 15:05:00,18.49,18.51,18.48,18.5,94600.0,15.9905,16.0078,15.9819,15.9992,94600.0
2014-04-23 15:10:00,18.5,18.53,18.49,18.53,37500.0,15.9992,16.0251,15.9905,16.0251,37500.0
2014-04-23 15:15:00,18.53,18.55,18.51,18.52,48300.0,16.0251,16.0424,16.0078,16.0165,48300.0
2014-04-23 15:20:00,18.52,18.57,18.52,18.55,55700.0,16.0165,16.0597,16.0165,16.0424,55700.0
2014-04-23 15:25:00,18.56,18.6,18.55,18.58,79600.0,16.0511,16.0856,16.0424,16.0683,79600.0
2014-04-23 15:30:00,18.59,18.59,18.58,18.59,48900.0,16.077,16.077,16.0683,16.077,48900.0
2014-04-23 15:35:00,18.59,18.62,18.59,18.61,123600.0,16.077,16.1029,16.077,16.0943,123600.0
2014-04-23 15:40:00,18.6,18.6,18.55,18.55,188900.0,16.0856,16.0856,16.0424,16.0424,188900.0
2014-04-23 15:45:00,18.55,18.55,18.51,18.52,174600.0,16.0424,16.0424,16.0078,16.0165,174600.0
2014-04-23 15:50:00,18.52,18.52,18.5,18.51,194700.0,16.0165,16.0165,15.9992,16.0078,194700.0
2014-04-23 15:55:00,18.5,18.58,18.5,18.56,420700.0,15.9992,16.0683,15.9992,16.0511,420700.0
2014-04-24 09:30:00,19.31,19.36,19.13,19.21,390200.0,16.6997,16.7429,16.544,16.6132,390200.0
2014-04-24 09:35:00,19.21,19.23,19.17,19.18,422600.0,16.6132,16.6305,16.5786,16.5872,422600.0
2014-04-24 09:40:00,19.17,19.17,18.89,18.93,284900.0,16.5786,16.5786,16.3364,16.371,284900.0
2014-04-24 09:45:00,18.93,18.95,18.83,18.85,174200.0,16.371,16.3883,16.2846,16.3018,174200.0
2014-04-24 09:50:00,18.85,18.91,18.78,18.88,236800.0,16.3018,16.3537,16.2413,16.3278,236800.0
2014-04-24 09:55:00,18.88,18.97,18.87,18.89,139000.0,16.3278,16.4056,16.3191,16.3364,139000.0
2014-04-24 10:00:00,18.89,18.95,18.79,18.82,265700.0,16.3364,16.3883,16.25,16.2759,265700.0
2014-04-24 10:05:00,18.83,18.9,18.76,18.77,102000.0,16.2846,16.3451,16.224,16.2327,102000.0
2014-04-24 10:10:00,18.78,18.83,18.72,18.78,134200.0,16.2413,16.2846,16.1894,16.2413,134200.0
2014-04-24 10:15:00,18.78,18.99,18.78,18.96,237200.0,16.2413,16.4229,16.2413,16.397,237200.0
2014-04-24 10:20:00,18.96,18.96,18.86,18.91,84300.0,16.397,16.397,16.3105,16.3537,84300.0
2014-04-24 10:25:00,18.9,19.0,18.89,18.98,149700.0,16.3451,16.4316,16.3364,16.4143,149700.0
2014-04-24 10:30:00,18.98,19.05,18.96,19.03,325900.0,16.4143,16.4748,16.397,16.4575,325900.0
2014-04-24 10:35:00,19.04,19.1,19.02,19.03,186400.0,16.4662,16.5181,16.4489,16.4575,186400.0
2014-04-24 10:40:00,19.03,19.06,18.96,19.01,138500.0,16.4575,16.4835,16.397,16.4402,138500.0
2014-04-24 10:45:00,19.02,19.02,18.97,18.98,132000.0,16.4489,16.4489,16.4056,16.4143,132000.0
2014-04-24 10:50:00,18.98,18.99,18.85,18.88,144400.0,16.4143,16.4229,16.3018,16.3278,144400.0
2014-04-24 10:55:00,18.88,18.88,18.79,18.79,96300.0,16.3278,16.3278,16.25,16.25,96300.0
2014-04-24 11:00:00,18.8,18.88,18.79,18.88,56900.0,16.2586,16.3278,16.25,16.3278,56900.0
2014-04-24 11:05:00,18.87,18.87,18.83,18.84,55800.0,16.3191,16.3191,16.2846,16.2932,55800.0
2014-04-24 11:10:00,18.84,18.91,18.84,18.89,148700.0,16.2932,16.3537,16.2932,16.3364,148700.0
2014-04-24 11:15:00,18.9,18.91,18.82,18.82,104200.0,16.3451,16.3537,16.2759,16.2759,104200.0
2014-04-24 11:20:00,18.83,18.98,18.82,18.96,102000.0,16.2846,16.4143,16.2759,16.397,102000.0
2014-04-24 11:25:00,18.96,18.97,18.9,18.91,86800.0,16.397,16.4056,16.3451,16.3537,86800.0
2014-04-24 11:30:00,18.92,18.99,18.9,18.99,62600.0,16.3624,16.4229,16.3451,16.4229,62600.0
2014-04-24 11:35:00,18.98,19.05,18.98,19.04,49000.0,16.4143,16.4748,16.4143,16.4662,49000.0
2014-04-24 11:40:00,19.03,19.12,19.03,19.09,79200.0,16.4575,16.5354,16.4575,16.5094,79200.0
2014-04-24 11:45:00,19.09,19.29,19.08,19.26,143600.0,16.5094,16.6824,16.5008,16.6564,143600.0
2014-04-24 11:50:00,19.25,19.25,19.07,19.07,86200.0,16.6478,16.6478,16.4921,16.4921,86200.0
2014-04-24 11:55:00,19.07,19.14,19.06,19.07,113300.0,16.4921,16.5526,16.4835,16.4921,113300.0
2014-04-24 12:00:00,19.07,19.11,19.06,19.06,87600.0,16.4921,16.5267,16.4835,16.4835,87600.0
2014-04-24 12:05:00,19.05,19.07,19.02,19.02,48900.0,16.4748,16.4921,16.4489,16.4489,48900.0
2014-04-24 12:10:00,19.01,19.02,18.95,18.95,30500.0,16.4402,16.4489,16.3883,16.3883,30500.0
2014-04-24 12:15:00,18.96,18.96,18.93,18.95,28800.0,16.397,16.397,16.371,16.3883,28800.0
2014-04-24 12:20:00,18.95,18.99,18.93,18.96,70800.0,16.3883,16.4229,16.371,16.397,70800.0
2014-04-24 12:25:00,18.96,18.99,18.95,18.98,98800.0,16.397,16.4229,16.3883,16.4143,98800.0
2014-04-24 12:30:00,18.98,19.0,18.96,18.99,37800.0,16.4143,16.4316,16.397,16.4229,37800.0
2014-04-24 12:35:00,18.99,19.05,18.98,19.02,35600.0,16.4229,16.4748,16.4143,16.4489,35600.0
2014-04-24 12:40:00,19.02,19.05,18.98,19.05,46700.0,16.4489,16.4748,16.4143,16.4748,46700.0
2014-04-24 12:45:00,19.04,19.05,18.99,19.04,73900.0,16.4662,16.4748,16.4229,16.4662,73900.0
2014-04-24 12:50:00,19.04,19.04,19.0,19.01,67100.0,16.4662,16.4662,16.4316,16.4402,67100.0
2014-04-24 12:55:00,19.01,19.04,19.01,19.02,63200.0,16.4402,16.4662,16.4402,16.4489,63200.0
2014-04-24 13:00:00,19.02,19.14,19.02,19.07,110100.0,16.4489,16.5526,16.4489,16.4921,110100.0
2014-04-24 13:05:00,19.07,19.19,19.07,19.16,85800.0,16.4921,16.5959,16.4921,16.5699,85800.0
2014-04-24 13:10:00,19.15,19.17,19.15,19.16,47700.0,16.5613,16.5786,16.5613,16.5699,47700.0
2014-04-24 13:15:00,19.16,19.18,19.14,19.14,96200.0,16.5699,16.5872,16.5526,16.5526,96200.0
2014-04-24 13:20:00,19.14,19.19,19.13,19.17,56700.0,16.5526,16.5959,16.544,16.5786,56700.0
2014-04-24 13:25:00,19.17,19.17,19.12,19.14,78600.0,16.5786,16.5786,16.5354,16.5526,78600.0
2014-04-24 13:30:00,19.14,19.17,19.13,19.16,50800.0,16.5526,16.5786,16.544,16.5699,50800.0
2014-04-24 13:35:00,19.14,19.14,19.06,19.06,47600.0,16.5526,16.5526,16.4835,16.4835,47600.0
2014-04-24 13:40:00,19.07,19.08,19.07,19.08,67900.0,16.4921,16.5008,16.4921,16.5008,67900.0
2014-04-24 13:45:00,19.07,19.1,19.07,19.08,69300.0,16.4921,16.5181,16.4921,16.5008,69300.0
2014-04-24 13:50:00,19.09,19.12,19.09,19.1,79300.0,16.5094,16.5354,16.5094,16.5181,79300.0
2014-04-24 13:55:00,19.11,19.12,19.06,19.07,335500.0,16.5267,16.5354,16.4835,16.4921,335500.0
2014-04-24 14:00:00,19.07,19.11,19.06,19.1,67600.0,16.4921,16.5267,16.4835,16.5181,67600.0
2014-04-24 14:05:00,19.1,19.16,19.09,19.14,112800.0,16.5181,16.5699,16.5094,16.5526,112800.0
2014-04-24 14:10:00,19.14,19.14,19.09,19.11,132500.0,16.5526,16.5526,16.5094,16.5267,132500.0
2014-04-24 14:15:00,19.11,19.14,19.1,19.12,63000.0,16.5267,16.5526,16.5181,16.5354,63000.0
2014-04-24 14:20:00,19.12,19.14,19.11,19.12,105900.0,16.5354,16.5526,16.5267,16.5354,105900.0
2014-04-24 14:25:00,19.11,19.14,19.1,19.13,116100.0,16.5267,16.5526,16.5181,16.544,116100.0
2014-04-24 14:30:00,19.13,19.13,19.1,19.11,55300.0,16.544,16.544,16.5181,16.5267,55300.0
2014-04-24 14:35:00,19.11,19.13,19.1,19.11,95800.0,16.5267,16.544,16.5181,16.5267,95800.0
2014-04-24 14:40:00,19.11,19.11,19.07,19.1,54500.0,16.5267,16.5267,16.4921,16.5181,54500.0
2014-04-24 14:45:00,19.11,19.11,19.08,19.09,32000.0,16.5267,16.5267,16.5008,16.5094,32000.0
2014-04-24 14:50:00,19.08,19.09,19.01,19.03,95100.0,16.5008,16.5094,16.4402,16.4575,95100.0
2014-04-24 14:55:00,19.02,19.02,18.95,18.96,94000.0,16.4489,16.4489,16.3883,16.397,94000.0
2014-04-24 15:00:00,18.97,19.04,18.96,19.04,83800.0,16.4056,16.4662,16.397,16.4662,83800.0
2014-04-24 15:05:00,19.04,19.04,19.02,19.03,61100.0,16.4662,16.4662,16.4489,16.4575,61100.0
2014-04-24 15:10:00,19.02,19.06,19.01,19.06,85300.0,16.4489,16.4835,16.4402,16.4835,85300.0
2014-04-24 15:15:00,19.06,19.07,19.04,19.07,56200.0,16.4835,16.4921,16.4662,16.4921,56200.0
2014-04-24 15:20:00,19.07,19.09,19.06,19.09,45900.0,16.4921,16.5094,16.4835,16.5094,45900.0
2014-04-24 15:25:00,19.09,19.09,19.06,19.06,103100.0,16.5094,16.5094,16.4835,16.4835,103100.0
2014-04-24 15:30:00,19.07,19.07,18.91,18.94,234000.0,16.4921,16.4921,16.3537,16.3797,234000.0
2014-04-24 15:35:00,18.93,18.94,18.91,18.91,148700.0,16.371,16.3797,16.3537,16.3537,148700.0
2014-04-24 15:40:00,18.91,18.91,18.87,18.88,203100.0,16.3537,16.3537,16.3191,16.3278,203100.0
2014-04-24 15:45:00,18.87,18.96,18.87,18.93,316600.0,16.3191,16.397,16.3191,16.371,316600.0
2014-04-24 15:50:00,18.93,18.97,18.93,18.97,211000.0,16.371,16.4056,16.371,16.4056,211000.0
2014-04-24 15:55:00,18.97,19.01,18.96,18.98,561400.0,16.4056,16.4402,16.397,16.4143,561400.0
2014-04-25 09:30:00,18.85,18.92,18.75,18.83,126100.0,16.3018,16.3624,16.2154,16.2846,126100.0
2014-04-25 09:35:00,18.82,18.84,18.68,18.71,162400.0,16.2759,16.2932,16.1548,16.1808,162400.0
2014-04-25 09:40:00,18.71,18.71,18.63,18.67,137000.0,16.1808,16.1808,16.1116,16.1462,137000.0
2014-04-25 09:45:00,18.67,18.67,18.56,18.59,237600.0,16.1462,16.1462,16.0511,16.077,237600.0
2014-04-25 09:50:00,18.59,18.61,18.55,18.58,92700.0,16.077,16.0943,16.0424,16.0683,92700.0
2014-04-25 09:55:00,18.58,18.59,18.46,18.52,185800.0,16.0683,16.077,15.9646,16.0165,185800.0
2014-04-25 10:00:00,18.52,18.54,18.46,18.54,175900.0,16.0165,16.0338,15.9646,16.0338,175900.0
2014-04-25 10:05:00,18.54,18.54,18.34,18.48,317000.0,16.0338,16.0338,15.8608,15.9819,317000.0
2014-04-25 10:10:00,18.48,18.8,18.48,18.66,695600.0,15.9819,16.2586,15.9819,16.1375,695600.0
2014-04-25 10:15:00,18.65,18.73,18.63,18.7,130200.0,16.1289,16.1981,16.1116,16.1721,130200.0
2014-04-25 10:20:00,18.7,18.71,18.54,18.6,177400.0,16.1721,16.1808,16.0338,16.0856,177400.0
2014-04-25 10:25:00,18.59,18.6,18.54,18.55,151900.0,16.077,16.0856,16.0338,16.0424,151900.0
2014-04-25 10:30:00,18.54,18.83,18.49,18.5,118000.0,16.0338,16.2846,15.9905,15.9992,118000.0
2014-04-25 10:35:00,18.5,18.51,18.39,18.46,121600.0,15.9992,16.0078,15.904,15.9646,121600.0
2014-04-25 10:40:00,18.45,18.57,18.4,18.55,83900.0,15.9559,16.0597,15.9127,16.0424,83900.0
2014-04-25 10:45:00,18.55,18.57,18.52,18.54,55800.0,16.0424,16.0597,16.0165,16.0338,55800.0
2014-04-25 10:50:00,18.53,18.53,18.42,18.43,49700.0,16.0251,16.0251,15.93,15.9386,49700.0
2014-04-25 10:55:00,18.43,18.44,18.38,18.41,63500.0,15.9386,15.9473,15.8954,15.9213,63500.0
2014-04-25 11:00:00,18.41,18.48,18.4,18.42,104600.0,15.9213,15.9819,15.9127,15.93,104600.0
2014-04-25 11:05:00,18.42,18.49,18.41,18.48,214200.0,15.93,15.9905,15.9213,15.9819,214200.0
2014-04-25 11:10:00,18.48,18.54,18.47,18.52,50300.0,15.9819,16.0338,15.9732,16.0165,50300.0
2014-04-25 11:15:00,18.52,18.6,18.52,18.54,133700.0,16.0165,16.0856,16.0165,16.0338,133700.0
2014-04-25 11:20:00,18.53,18.54,18.47,18.48,34800.0,16.0251,16.0338,15.9732,15.9819,34800.0
2014-04-25 11:25:00,18.48,18.56,18.46,18.53,44700.0,15.9819,16.0511,15.9646,16.0251,44700.0
2014-04-25 11:30:00,18.54,18.56,18.52,18.53,32200.0,16.0338,16.0511,16.0165,16.0251,32200.0
2014-04-25 11:35:00,18.54,18.54,18.48,18.48,71500.0,16.0338,16.0338,15.9819,15.9819,71500.0
2014-04-25 11:40:00,18.48,18.48,18.45,18.45,17900.0,15.9819,15.9819,15.9559,15.9559,17900.0
2014-04-25 11:45:00,18.46,18.47,18.44,18.46,27000.0,15.9646,15.9732,15.9473,15.9646,27000.0
2014-04-25 11:50:00,18.46,18.5,18.46,18.5,38400.0,15.9646,15.9992,15.9646,15.9992,38400.0
2014-04-25 11:55:00,18.51,18.51,18.48,18.49,37000.0,16.0078,16.0078,15.9819,15.9905,37000.0
2014-04-25 12:00:00,18.48,18.51,18.48,18.48,34900.0,15.9819,16.0078,15.9819,15.9819,34900.0
2014-04-25 12:05:00,18.48,18.51,18.48,18.51,36600.0,15.9819,16.0078,15.9819,16.0078,36600.0
2014-04-25 12:10:00,18.51,18.53,18.51,18.51,23900.0,16.0078,16.0251,16.0078,16.0078,23900.0
2014-04-25 12:15:00,18.5,18.56,18.5,18.55,70700.0,15.9992,16.0511,15.9992,16.0424,70700.0
2014-04-25 12:20:00,18.54,18.55,18.5,18.51,31400.0,16.0338,16.0424,15.9992,16.0078,31400.0
2014-04-25 12:25:00,18.51,18.59,18.5,18.59,50300.0,16.0078,16.077,15.9992,16.077,50300.0
2014-04-25 12:30:00,18.59,18.61,18.56,18.58,68700.0,16.077,16.0943,16.0511,16.0683,68700.0
2014-04-25 12:35:00,18.57,18.57,18.51,18.56,38800.0,16.0597,16.0597,16.0078,16.0511,38800.0
2014-04-25 12:40:00,18.56,18.57,18.52,18.55,37600.0,16.0511,16.0597,16.0165,16.0424,37600.0
2014-04-25 12:45:00,18.55,18.55,18.51,18.53,22900.0,16.0424,16.0424,16.0078,16.0251,22900.0
2014-04-25 12:50:00,18.52,18.52,18.47,18.47,43000.0,16.0165,16.0165,15.9732,15.9732,43000.0
2014-04-25 12:55:00,18.47,18.49,18.45,18.45,55100.0,15.9732,15.9905,15.9559,15.9559,55100.0
2014-04-25 13:00:00,18.45,18.46,18.41,18.41,61400.0,15.9559,15.9646,15.9213,15.9213,61400.0
2014-04-25 13:05:00,18.42,18.44,18.39,18.39,42800.0,15.93,15.9473,15.904,15.904,42800.0
2014-04-25 13:10:00,18.39,18.4,18.37,18.37,61700.0,15.904,15.9127,15.8867,15.8867,61700.0
2014-04-25 13:15:00,18.37,18.37,18.35,18.35,29200.0,15.8867,15.8867,15.8694,15.8694,29200.0
2014-04-25 13:20:00,18.35,18.38,18.35,18.37,40200.0,15.8694,15.8954,15.8694,15.8867,40200.0
2014-04-25 13:25:00,18.38,18.39,18.33,18.33,165400.0,15.8954,15.904,15.8521,15.8521,165400.0
2014-04-25 13:30:00,18.33,18.38,18.32,18.38,98500.0,15.8521,15.8954,15.8435,15.8954,98500.0
2014-04-25 13:35:00,18.38,18.41,18.37,18.39,66200.0,15.8954,15.9213,15.8867,15.904,66200.0
2014-04-25 13:40:00,18.39,18.41,18.38,18.38,62100.0,15.904,15.9213,15.8954,15.8954,62100.0
2014-04-25 13:45:00,18.38,18.39,18.37,18.39,41000.0,15.8954,15.904,15.8867,15.904,41000.0
2014-04-25 13:50:00,18.39,18.4,18.36,18.38,60100.0,15.904,15.9127,15.8781,15.8954,60100.0
2014-04-25 13:55:00,18.38,18.4,18.36,18.37,70800.0,15.8954,15.9127,15.8781,15.8867,70800.0
2014-04-25 14:00:00,18.37,18.38,18.33,18.33,60700.0,15.8867,15.8954,15.8521,15.8521,60700.0
2014-04-25 14:05:00,18.33,18.41,18.33,18.41,103600.0,15.8521,15.9213,15.8521,15.9213,103600.0
2014-04-25 14:10:00,18.41,18.41,18.37,18.4,196800.0,15.9213,15.9213,15.8867,15.9127,196800.0
2014-04-25 14:15:00,18.4,18.41,18.38,18.39,65300.0,15.9127,15.9213,15.8954,15.904,65300.0
2014-04-25 14:20:00,18.39,18.44,18.37,18.43,68300.0,15.904,15.9473,15.8867,15.9386,68300.0
2014-04-25 14:25:00,18.42,18.43,18.39,18.39,68500.0,15.93,15.9386,15.904,15.904,68500.0
2014-04-25 14:30:00,18.4,18.45,18.37,18.44,88100.0,15.9127,15.9559,15.8867,15.9473,88100.0
2014-04-25 14:35:00,18.44,18.52,18.44,18.48,109200.0,15.9473,16.0165,15.9473,15.9819,109200.0
2014-04-25 14:40:00,18.48,18.49,18.44,18.46,58100.0,15.9819,15.9905,15.9473,15.9646,58100.0
2014-04-25 14:45:00,18.46,18.46,18.42,18.42,43300.0,15.9646,15.9646,15.93,15.93,43300.0
2014-04-25 14:50:00,18.42,18.46,18.42,18.44,48200.0,15.93,15.9646,15.93,15.9473,48200.0
2014-04-25 14:55:00,18.44,18.44,18.41,18.41,57400.0,15.9473,15.9473,15.9213,15.9213,57400.0
2014-04-25 15:00:00,18.4,18.41,18.39,18.4,106400.0,15.9127,15.9213,15.904,15.9127,106400.0
2014-04-25 15:05:00,18.4,18.4,18.37,18.38,46400.0,15.9127,15.9127,15.8867,15.8954,46400.0
2014-04-25 15:10:00,18.37,18.41,18.37,18.39,112000.0,15.8867,15.9213,15.8867,15.904,112000.0
2014-04-25 15:15:00,18.39,18.44,18.38,18.44,109700.0,15.904,15.9473,15.8954,15.9473,109700.0
2014-04-25 15:20:00,18.44,18.44,18.4,18.41,55800.0,15.9473,15.9473,15.9127,15.9213,55800.0
2014-04-25 15:25:00,18.41,18.48,18.4,18.47,91200.0,15.9213,15.9819,15.9127,15.9732,91200.0
2014-04-25 15:30:00,18.46,18.48,18.45,18.45,110600.0,15.9646,15.9819,15.9559,15.9559,110600.0
2014-04-25 15:35:00,18.45,18.47,18.43,18.44,101000.0,15.9559,15.9732,15.9386,15.9473,101000.0
2014-04-25 15:40:00,18.44,18.48,18.43,18.47,155300.0,15.9473,15.9819,15.9386,15.9732,155300.0
2014-04-25 15:45:00,18.47,18.5,18.43,18.48,268500.0,15.9732,15.9992,15.9386,15.9819,268500.0
2014-04-25 15:50:00,18.48,18.48,18.44,18.47,255600.0,15.9819,15.9819,15.9473,15.9732,255600.0
2014-04-25 15:55:00,18.47,18.48,18.44,18.45,276000.0,15.9732,15.9819,15.9473,15.9559,276000.0
2014-04-28 09:30:00,18.46,18.6,18.45,18.45,69800.0,15.9646,16.0856,15.9559,15.9559,69800.0
2014-04-28 09:35:00,18.45,18.47,18.38,18.41,90700.0,15.9559,15.9732,15.8954,15.9213,90700.0
2014-04-28 09:40:00,18.43,18.54,18.41,18.52,76900.0,15.9386,16.0338,15.9213,16.0165,76900.0
2014-04-28 09:45:00,18.53,18.56,18.45,18.49,89500.0,16.0251,16.0511,15.9559,15.9905,89500.0
2014-04-28 09:50:00,18.48,18.56,18.44,18.56,61400.0,15.9819,16.0511,15.9473,16.0511,61400.0
2014-04-28 09:55:00,18.55,18.71,18.53,18.71,65900.0,16.0424,16.1808,16.0251,16.1808,65900.0
2014-04-28 10:00:00,18.71,18.92,18.71,18.87,364300.0,16.1808,16.3624,16.1808,16.3191,364300.0
2014-04-28 10:05:00,18.87,18.91,18.78,18.85,104000.0,16.3191,16.3537,16.2413,16.3018,104000.0
2014-04-28 10:10:00,18.84,18.92,18.84,18.87,77400.0,16.2932,16.3624,16.2932,16.3191,77400.0
2014-04-28 10:15:00,18.88,18.97,18.88,18.91,58300.0,16.3278,16.4056,16.3278,16.3537,58300.0
2014-04-28 10:20:00,18.92,18.96,18.83,18.85,60900.0,16.3624,16.397,16.2846,16.3018,60900.0
2014-04-28 10:25:00,18.85,18.92,18.78,18.78,48400.0,16.3018,16.3624,16.2413,16.2413,48400.0
2014-04-28 10:30:00,18.78,18.85,18.78,18.81,61200.0,16.2413,16.3018,16.2413,16.2673,61200.0
2014-04-28 10:35:00,18.82,18.84,18.71,18.72,70300.0,16.2759,16.2932,16.1808,16.1894,70300.0
2014-04-28 10:40:00,18.71,18.79,18.7,18.79,37500.0,16.1808,16.25,16.1721,16.25,37500.0
2014-04-28 10:45:00,18.79,18.79,18.68,18.7,42100.0,16.25,16.25,16.1548,16.1721,42100.0
2014-04-28 10:50:00,18.7,18.75,18.68,18.71,74100.0,16.1721,16.2154,16.1548,16.1808,74100.0
2014-04-28 10:55:00,18.71,18.73,18.7,18.7,17800.0,16.1808,16.1981,16.1721,16.1721,17800.0
2014-04-28 11:00:00,18.71,18.76,18.71,18.75,31500.0,16.1808,16.224,16.1808,16.2154,31500.0
2014-04-28 11:05:00,18.75,18.78,18.71,18.74,37300.0,16.2154,16.2413,16.1808,16.2067,37300.0
2014-04-28 11:10:00,18.75,18.75,18.62,18.62,70200.0,16.2154,16.2154,16.1029,16.1029,70200.0
2014-04-28 11:15:00,18.63,18.63,18.59,18.6,43500.0,16.1116,16.1116,16.077,16.0856,43500.0
2014-04-28 11:20:00,18.6,18.61,18.53,18.54,51600.0,16.0856,16.0943,16.0251,16.0338,51600.0
2014-04-28 11:25:00,18.54,18.58,18.52,18.52,43500.0,16.0338,16.0683,16.0165,16.0165,43500.0
2014-04-28 11:30:00,18.52,18.52,18.47,18.5,91500.0,16.0165,16.0165,15.9732,15.9992,91500.0
2014-04-28 11:35:00,18.5,18.51,18.48,18.48,95300.0,15.9992,16.0078,15.9819,15.9819,95300.0
2014-04-28 11:40:00,18.47,18.48,18.41,18.41,68700.0,15.9732,15.9819,15.9213,15.9213,68700.0
2014-04-28 11:45:00,18.41,18.46,18.39,18.43,56400.0,15.9213,15.9646,15.904,15.9386,56400.0
2014-04-28 11:50:00,18.43,18.48,18.41,18.45,40000.0,15.9386,15.9819,15.9213,15.9559,40000.0
2014-04-28 11:55:00,18.45,18.45,18.37,18.38,90100.0,15.9559,15.9559,15.8867,15.8954,90100.0
2014-04-28 12:00:00,18.38,18.41,18.34,18.41,58600.0,15.8954,15.9213,15.8608,15.9213,58600.0
2014-04-28 12:05:00,18.42,18.43,18.38,18.38,25000.0,15.93,15.9386,15.8954,15.8954,25000.0
2014-04-28 12:10:00,18.39,18.44,18.39,18.41,111600.0,15.904,15.9473,15.904,15.9213,111600.0
2014-04-28 12:15:00,18.42,18.44,18.39,18.4,38600.0,15.93,15.9473,15.904,15.9127,38600.0
2014-04-28 12:20:00,18.39,18.42,18.38,18.38,51700.0,15.904,15.93,15.8954,15.8954,51700.0
2014-04-28 12:25:00,18.39,18.4,18.36,18.37,72300.0,15.904,15.9127,15.8781,15.8867,72300.0
2014-04-28 12:30:00,18.37,18.37,18.31,18.33,86000.0,15.8867,15.8867,15.8348,15.8521,86000.0
2014-04-28 12:35:00,18.32,18.34,18.29,18.29,138000.0,15.8435,15.8608,15.8176,15.8176,138000.0
2014-04-28 12:40:00,18.29,18.31,18.27,18.29,54700.0,15.8176,15.8348,15.8003,15.8176,54700.0
2014-04-28 12:45:00,18.29,18.34,18.29,18.34,42100.0,15.8176,15.8608,15.8176,15.8608,42100.0
2014-04-28 12:50:00,18.33,18.34,18.26,18.28,64900.0,15.8521,15.8608,15.7916,15.8089,64900.0
2014-04-28 12:55:00,18.28,18.3,18.26,18.28,50600.0,15.8089,15.8262,15.7916,15.8089,50600.0
2014-04-28 13:00:00,18.27,18.29,18.25,18.25,40200.0,15.8003,15.8176,15.783,15.783,40200.0
2014-04-28 13:05:00,18.25,18.26,18.22,18.23,45600.0,15.783,15.7916,15.757,15.7657,45600.0
2014-04-28 13:10:00,18.24,18.27,18.21,18.21,53300.0,15.7743,15.8003,15.7484,15.7484,53300.0
2014-04-28 13:15:00,18.2,18.23,18.2,18.21,56900.0,15.7397,15.7657,15.7397,15.7484,56900.0
2014-04-28 13:20:00,18.2,18.23,18.17,18.19,96200.0,15.7397,15.7657,15.7138,15.7311,96200.0
2014-04-28 13:25:00,18.19,18.27,18.18,18.27,44300.0,15.7311,15.8003,15.7224,15.8003,44300.0
2014-04-28 13:30:00,18.27,18.3,18.23,18.26,84100.0,15.8003,15.8262,15.7657,15.7916,84100.0
2014-04-28 13:35:00,18.27,18.29,18.23,18.26,35300.0,15.8003,15.8176,15.7657,15.7916,35300.0
2014-04-28 13:40:00,18.26,18.28,18.25,18.27,43100.0,15.7916,15.8089,15.783,15.8003,43100.0
2014-04-28 13:45:00,18.27,18.29,18.24,18.29,33000.0,15.8003,15.8176,15.7743,15.8176,33000.0
2014-04-28 13:50:00,18.3,18.37,18.3,18.32,53500.0,15.8262,15.8867,15.8262,15.8435,53500.0
2014-04-28 13:55:00,18.32,18.34,18.28,18.28,30200.0,15.8435,15.8608,15.8089,15.8089,30200.0
2014-04-28 14:00:00,18.29,18.3,18.25,18.28,53300.0,15.8176,15.8262,15.783,15.8089,53300.0
2014-04-28 14:05:00,18.27,18.3,18.26,18.3,47400.0,15.8003,15.8262,15.7916,15.8262,47400.0
2014-04-28 14:10:00,18.3,18.38,18.3,18.38,64300.0,15.8262,15.8954,15.8262,15.8954,64300.0
2014-04-28 14:15:00,18.37,18.41,18.37,18.41,47300.0,15.8867,15.9213,15.8867,15.9213,47300.0
2014-04-28 14:20:00,18.4,18.42,18.38,18.39,86100.0,15.9127,15.93,15.8954,15.904,86100.0
2014-04-28 14:25:00,18.39,18.39,18.34,18.34,59600.0,15.904,15.904,15.8608,15.8608,59600.0
2014-04-28 14:30:00,18.34,18.38,18.33,18.36,32400.0,15.8608,15.8954,15.8521,15.8781,32400.0
2014-04-28 14:35:00,18.36,18.39,18.35,18.36,32300.0,15.8781,15.904,15.8694,15.8781,32300.0
2014-04-28 14:40:00,18.36,18.36,18.31,18.34,31600.0,15.8781,15.8781,15.8348,15.8608,31600.0
2014-04-28 14:45:00,18.33,18.38,18.33,18.38,29300.0,15.8521,15.8954,15.8521,15.8954,29300.0
2014-04-28 14:50:00,18.38,18.39,18.33,18.35,65300.0,15.8954,15.904,15.8521,15.8694,65300.0
2014-04-28 14:55:00,18.35,18.35,18.31,18.32,23100.0,15.8694,15.8694,15.8348,15.8435,23100.0
2014-04-28 15:00:00,18.32,18.34,18.29,18.3,142400.0,15.8435,15.8608,15.8176,15.8262,142400.0
2014-04-28 15:05:00,18.3,18.33,18.29,18.3,89700.0,15.8262,15.8521,15.8176,15.8262,89700.0
2014-04-28 15:10:00,18.29,18.31,18.28,18.29,194300.0,15.8176,15.8348,15.8089,15.8176,194300.0
2014-04-28 15:15:00,18.3,18.32,18.27,18.28,383600.0,15.8262,15.8435,15.8003,15.8089,383600.0
2014-04-28 15:20:00,18.28,18.28,18.26,18.26,588400.0,15.8089,15.8089,15.7916,15.7916,588400.0
2014-04-28 15:25:00,18.26,18.29,18.24,18.25,515100.0,15.7916,15.8176,15.7743,15.783,515100.0
2014-04-28 15:30:00,18.25,18.27,18.24,18.25,276400.0,15.783,15.8003,15.7743,15.783,276400.0
2014-04-28 15:35:00,18.25,18.26,18.23,18.24,234300.0,15.783,15.7916,15.7657,15.7743,234300.0
2014-04-28 15:40:00,18.24,18.3,18.23,18.29,169000.0,15.7743,15.8262,15.7657,15.8176,169000.0
2014-04-28 15:45:00,18.29,18.29,18.24,18.25,730300.0,15.8176,15.8176,15.7743,15.783,730300.0
2014-04-28 15:50:00,18.24,18.28,18.22,18.25,307700.0,15.7743,15.8089,15.757,15.783,307700.0
2014-04-28 15:55:00,18.25,18.26,18.23,18.26,303200.0,15.783,15.7916,15.7657,15.7916,303200.0
2014-04-29 09:30:00,18.25,18.25,18.17,18.21,86400.0,15.783,15.783,15.7138,15.7484,86400.0
2014-04-29 09:35:00,18.2,18.21,18.09,18.13,76300.0,15.7397,15.7484,15.6446,15.6792,76300.0
2014-04-29 09:40:00,18.13,18.25,18.13,18.2,56900.0,15.6792,15.783,15.6792,15.7397,56900.0
2014-04-29 09:45:00,18.19,18.27,18.18,18.21,54300.0,15.7311,15.8003,15.7224,15.7484,54300.0
2014-04-29 09:50:00,18.21,18.22,18.14,18.15,68800.0,15.7484,15.757,15.6878,15.6965,68800.0
2014-04-29 09:55:00,18.15,18.19,18.15,18.17,42500.0,15.6965,15.7311,15.6965,15.7138,42500.0
2014-04-29 10:00:00,18.17,18.22,18.14,18.2,79300.0,15.7138,15.757,15.6878,15.7397,79300.0
2014-04-29 10:05:00,18.19,18.19,18.11,18.13,55400.0,15.7311,15.7311,15.6619,15.6792,55400.0
2014-04-29 10:10:00,18.13,18.21,18.13,18.16,52200.0,15.6792,15.7484,15.6792,15.7051,52200.0
2014-04-29 10:15:00,18.15,18.18,18.13,18.15,51800.0,15.6965,15.7224,15.6792,15.6965,51800.0
2014-04-29 10:20:00,18.15,18.2,18.15,18.15,51700.0,15.6965,15.7397,15.6965,15.6965,51700.0
2014-04-29 10:25:00,18.15,18.15,18.11,18.14,86500.0,15.6965,15.6965,15.6619,15.6878,86500.0
2014-04-29 10:30:00,18.13,18.2,18.13,18.2,63000.0,15.6792,15.7397,15.6792,15.7397,63000.0
2014-04-29 10:35:00,18.2,18.23,18.17,18.23,77200.0,15.7397,15.7657,15.7138,15.7657,77200.0
2014-04-29 10:40:00,18.22,18.29,18.22,18.25,76700.0,15.757,15.8176,15.757,15.783,76700.0
2014-04-29 10:45:00,18.25,18.32,18.24,18.25,65900.0,15.783,15.8435,15.7743,15.783,65900.0
2014-04-29 10:50:00,18.25,18.26,18.2,18.23,151000.0,15.783,15.7916,15.7397,15.7657,151000.0
2014-04-29 10:55:00,18.22,18.27,18.2,18.27,42100.0,15.757,15.8003,15.7397,15.8003,42100.0
2014-04-29 11:00:00,18.27,18.35,18.27,18.32,56600.0,15.8003,15.8694,15.8003,15.8435,56600.0
2014-04-29 11:05:00,18.32,18.37,18.3,18.37,80100.0,15.8435,15.8867,15.8262,15.8867,80100.0
2014-04-29 11:10:00,18.37,18.41,18.31,18.31,101000.0,15.8867,15.9213,15.8348,15.8348,101000.0
2014-04-29 11:15:00,18.32,18.39,18.31,18.36,84100.0,15.8435,15.904,15.8348,15.8781,84100.0
2014-04-29 11:20:00,18.36,18.4,18.36,18.39,60400.0,15.8781,15.9127,15.8781,15.904,60400.0
2014-04-29 11:25:00,18.4,18.41,18.35,18.41,72300.0,15.9127,15.9213,15.8694,15.9213,72300.0
2014-04-29 11:30:00,18.41,18.43,18.37,18.37,54200.0,15.9213,15.9386,15.8867,15.8867,54200.0
2014-04-29 11:35:00,18.37,18.38,18.33,18.37,48900.0,15.8867,15.8954,15.8521,15.8867,48900.0
2014-04-29 11:40:00,18.37,18.38,18.31,18.34,51700.0,15.8867,15.8954,15.8348,15.8608,51700.0
2014-04-29 11:45:00,18.34,18.34,18.32,18.32,29200.0,15.8608,15.8608,15.8435,15.8435,29200.0
2014-04-29 11:50:00,18.32,18.33,18.29,18.3,33100.0,15.8435,15.8521,15.8176,15.8262,33100.0
2014-04-29 11:55:00,18.3,18.35,18.3,18.33,27400.0,15.8262,15.8694,15.8262,15.8521,27400.0
2014-04-29 12:00:00,18.33,18.33,18.29,18.29,23400.0,15.8521,15.8521,15.8176,15.8176,23400.0
2014-04-29 12:05:00,18.29,18.32,18.29,18.31,24700.0,15.8176,15.8435,15.8176,15.8348,24700.0
2014-04-29 12:10:00,18.31,18.32,18.31,18.31,8800.0,15.8348,15.8435,15.8348,15.8348,8800.0
2014-04-29 12:15:00,18.32,18.32,18.27,18.29,43200.0,15.8435,15.8435,15.8003,15.8176,43200.0
2014-04-29 12:20:00,18.3,18.34,18.3,18.32,12500.0,15.8262,15.8608,15.8262,15.8435,12500.0
2014-04-29 12:25:00,18.32,18.32,18.3,18.31,27100.0,15.8435,15.8435,15.8262,15.8348,27100.0
2014-04-29 12:30:00,18.32,18.33,18.31,18.32,11200.0,15.8435,15.8521,15.8348,15.8435,11200.0
2014-04-29 12:35:00,18.33,18.35,18.32,18.32,38400.0,15.8521,15.8694,15.8435,15.8435,38400.0
2014-04-29 12:40:00,18.32,18.32,18.31,18.31,11700.0,15.8435,15.8435,15.8348,15.8348,11700.0
2014-04-29 12:45:00,18.31,18.32,18.3,18.32,20200.0,15.8348,15.8435,15.8262,15.8435,20200.0
2014-04-29 12:50:00,18.32,18.35,18.31,18.33,27200.0,15.8435,15.8694,15.8348,15.8521,27200.0
2014-04-29 12:55:00,18.34,18.36,18.33,18.34,39400.0,15.8608,15.8781,15.8521,15.8608,39400.0
2014-04-29 13:00:00,18.35,18.36,18.34,18.36,24900.0,15.8694,15.8781,15.8608,15.8781,24900.0
2014-04-29 13:05:00,18.36,18.38,18.34,18.34,61300.0,15.8781,15.8954,15.8608,15.8608,61300.0
2014-04-29 13:10:00,18.34,18.38,18.33,18.35,39200.0,15.8608,15.8954,15.8521,15.8694,39200.0
2014-04-29 13:15:00,18.35,18.35,18.32,18.34,17800.0,15.8694,15.8694,15.8435,15.8608,17800.0
2014-04-29 13:20:00,18.34,18.37,18.32,18.32,76400.0,15.8608,15.8867,15.8435,15.8435,76400.0
2014-04-29 13:25:00,18.32,18.33,18.29,18.31,87600.0,15.8435,15.8521,15.8176,15.8348,87600.0
2014-04-29 13:30:00,18.3,18.33,18.3,18.33,38700.0,15.8262,15.8521,15.8262,15.8521,38700.0
2014-04-29 13:35:00,18.33,18.36,18.33,18.35,22600.0,15.8521,15.8781,15.8521,15.8694,22600.0
2014-04-29 13:40:00,18.34,18.38,18.34,18.34,34400.0,15.8608,15.8954,15.8608,15.8608,34400.0
2014-04-29 13:45:00,18.34,18.37,18.33,18.37,25700.0,15.8608,15.8867,15.8521,15.8867,25700.0
2014-04-29 13:50:00,18.37,18.39,18.37,18.39,38600.0,15.8867,15.904,15.8867,15.904,38600.0
2014-04-29 13:55:00,18.39,18.4,18.38,18.4,15200.0,15.904,15.9127,15.8954,15.9127,15200.0
2014-04-29 14:00:00,18.4,18.42,18.4,18.4,42400.0,15.9127,15.93,15.9127,15.9127,42400.0
2014-04-29 14:05:00,18.39,18.4,18.39,18.39,14900.0,15.904,15.9127,15.904,15.904,14900.0
2014-04-29 14:10:00,18.39,18.4,18.38,18.38,23200.0,15.904,15.9127,15.8954,15.8954,23200.0
2014-04-29 14:15:00,18.38,18.39,18.36,18.36,12200.0,15.8954,15.904,15.8781,15.8781,12200.0
2014-04-29 14:20:00,18.36,18.38,18.34,18.34,35000.0,15.8781,15.8954,15.8608,15.8608,35000.0
2014-04-29 14:25:00,18.34,18.34,18.31,18.31,18400.0,15.8608,15.8608,15.8348,15.8348,18400.0
2014-04-29 14:30:00,18.31,18.32,18.3,18.3,29100.0,15.8348,15.8435,15.8262,15.8262,29100.0
2014-04-29 14:35:00,18.3,18.31,18.3,18.3,13000.0,15.8262,15.8348,15.8262,15.8262,13000.0
2014-04-29 14:40:00,18.3,18.31,18.3,18.3,15400.0,15.8262,15.8348,15.8262,15.8262,15400.0
2014-04-29 14:45:00,18.3,18.32,18.3,18.31,58200.0,15.8262,15.8435,15.8262,15.8348,58200.0
2014-04-29 14:50:00,18.31,18.31,18.3,18.3,24300.0,15.8348,15.8348,15.8262,15.8262,24300.0
2014-04-29 14:55:00,18.3,18.34,18.3,18.33,39000.0,15.8262,15.8608,15.8262,15.8521,39000.0
2014-04-29 15:00:00,18.34,18.35,18.33,18.33,38000.0,15.8608,15.8694,15.8521,15.8521,38000.0
2014-04-29 15:05:00,18.33,18.34,18.31,18.32,30300.0,15.8521,15.8608,15.8348,15.8435,30300.0
2014-04-29 15:10:00,18.31,18.33,18.31,18.32,49600.0,15.8348,15.8521,15.8348,15.8435,49600.0
2014-04-29 15:15:00,18.32,18.33,18.3,18.33,64800.0,15.8435,15.8521,15.8262,15.8521,64800.0
2014-04-29 15:20:00,18.33,18.35,18.32,18.35,101000.0,15.8521,15.8694,15.8435,15.8694,101000.0
2014-04-29 15:25:00,18.35,18.38,18.34,18.35,72500.0,15.8694,15.8954,15.8608,15.8694,72500.0
2014-04-29 15:30:00,18.35,18.36,18.32,18.32,64600.0,15.8694,15.8781,15.8435,15.8435,64600.0
2014-04-29 15:35:00,18.32,18.33,18.31,18.31,94800.0,15.8435,15.8521,15.8348,15.8348,94800.0
2014-04-29 15:40:00,18.32,18.32,18.3,18.3,60300.0,15.8435,15.8435,15.8262,15.8262,60300.0
2014-04-29 15:45:00,18.3,18.31,18.29,18.3,129300.0,15.8262,15.8348,15.8176,15.8262,129300.0
2014-04-29 15:50:00,18.3,18.31,18.29,18.29,127300.0,15.8262,15.8348,15.8176,15.8176,127300.0
2014-04-29 15:55:00,18.3,18.32,18.29,18.31,334700.0,15.8262,15.8435,15.8176,15.8348,334700.0
2014-04-30 09:30:00,18.28,18.28,18.2,18.21,43100.0,15.8089,15.8089,15.7397,15.7484,43100.0
2014-04-30 09:35:00,18.22,18.25,18.17,18.22,45800.0,15.757,15.783,15.7138,15.757,45800.0
2014-04-30 09:40:00,18.22,18.26,18.18,18.18,25200.0,15.757,15.7916,15.7224,15.7224,25200.0
2014-04-30 09:45:00,18.21,18.3,18.2,18.24,33000.0,15.7484,15.8262,15.7397,15.7743,33000.0
2014-04-30 09:50:00,18.24,18.31,18.24,18.29,41900.0,15.7743,15.8348,15.7743,15.8176,41900.0
2014-04-30 09:55:00,18.29,18.39,18.28,18.38,55800.0,15.8176,15.904,15.8089,15.8954,55800.0
2014-04-30 10:00:00,18.37,18.37,18.27,18.27,87200.0,15.8867,15.8867,15.8003,15.8003,87200.0
2014-04-30 10:05:00,18.28,18.36,18.27,18.35,39800.0,15.8089,15.8781,15.8003,15.8694,39800.0
2014-04-30 10:10:00,18.35,18.36,18.3,18.32,40100.0,15.8694,15.8781,15.8262,15.8435,40100.0
2014-04-30 10:15:00,18.32,18.34,18.29,18.29,35300.0,15.8435,15.8608,15.8176,15.8176,35300.0
2014-04-30 10:20:00,18.3,18.3,18.27,18.28,29300.0,15.8262,15.8262,15.8003,15.8089,29300.0
2014-04-30 10:25:00,18.28,18.29,18.26,18.27,26200.0,15.8089,15.8176,15.7916,15.8003,26200.0
2014-04-30 10:30:00,18.27,18.27,18.22,18.23,34300.0,15.8003,15.8003,15.757,15.7657,34300.0
2014-04-30 10:35:00,18.22,18.23,18.18,18.2,33500.0,15.757,15.7657,15.7224,15.7397,33500.0
2014-04-30 10:40:00,18.19,18.26,18.19,18.26,40300.0,15.7311,15.7916,15.7311,15.7916,40300.0
2014-04-30 10:45:00,18.26,18.29,18.25,18.26,25200.0,15.7916,15.8176,15.783,15.7916,25200.0
2014-04-30 10:50:00,18.27,18.34,18.27,18.3,340600.0,15.8003,15.8608,15.8003,15.8262,340600.0
2014-04-30 10:55:00,18.31,18.32,18.29,18.3,58900.0,15.8348,15.8435,15.8176,15.8262,58900.0
2014-04-30 11:00:00,18.31,18.32,18.27,18.28,26100.0,15.8348,15.8435,15.8003,15.8089,26100.0
2014-04-30 11:05:00,18.28,18.31,18.27,18.27,14200.0,15.8089,15.8348,15.8003,15.8003,14200.0
2014-04-30 11:10:00,18.27,18.28,18.25,18.25,31300.0,15.8003,15.8089,15.783,15.783,31300.0
2014-04-30 11:15:00,18.24,18.25,18.23,18.23,33200.0,15.7743,15.783,15.7657,15.7657,33200.0
2014-04-30 11:20:00,18.23,18.27,18.23,18.25,20400.0,15.7657,15.8003,15.7657,15.783,20400.0
2014-04-30 11:25:00,18.26,18.27,18.24,18.24,47600.0,15.7916,15.8003,15.7743,15.7743,47600.0
2014-04-30 11:30:00,18.24,18.29,18.23,18.29,12100.0,15.7743,15.8176,15.7657,15.8176,12100.0
2014-04-30 11:35:00,18.29,18.3,18.27,18.28,20700.0,15.8176,15.8262,15.8003,15.8089,20700.0
2014-04-30 11:40:00,18.27,18.28,18.26,18.27,19800.0,15.8003,15.8089,15.7916,15.8003,19800.0
2014-04-30 11:45:00,18.27,18.27,18.25,18.25,8200.0,15.8003,15.8003,15.783,15.783,8200.0
2014-04-30 11:50:00,18.26,18.27,18.25,18.25,14600.0,15.7916,15.8003,15.783,15.783,14600.0
2014-04-30 11:55:00,18.26,18.26,18.22,18.23,11200.0,15.7916,15.7916,15.757,15.7657,11200.0
2014-04-30 12:00:00,18.23,18.24,18.22,18.24,7300.0,15.7657,15.7743,15.757,15.7743,7300.0
2014-04-30 12:05:00,18.24,18.25,18.23,18.25,7700.0,15.7743,15.783,15.7657,15.783,7700.0
2014-04-30 12:10:00,18.25,18.25,18.24,18.24,14300.0,15.783,15.783,15.7743,15.7743,14300.0
2014-04-30 12:15:00,18.24,18.24,18.22,18.23,12000.0,15.7743,15.7743,15.757,15.7657,12000.0
2014-04-30 12:20:00,18.23,18.23,18.21,18.22,20300.0,15.7657,15.7657,15.7484,15.757,20300.0
2014-04-30 12:25:00,18.22,18.22,18.18,18.2,31900.0,15.757,15.757,15.7224,15.7397,31900.0
2014-04-30 12:30:00,18.2,18.24,18.19,18.24,22200.0,15.7397,15.7743,15.7311,15.7743,22200.0
2014-04-30 12:35:00,18.23,18.25,18.21,18.23,20800.0,15.7657,15.783,15.7484,15.7657,20800.0
2014-04-30 12:40:00,18.23,18.23,18.21,18.22,11000.0,15.7657,15.7657,15.7484,15.757,11000.0
2014-04-30 12:45:00,18.22,18.22,18.2,18.21,8300.0,15.757,15.757,15.7397,15.7484,8300.0
2014-04-30 12:50:00,18.2,18.21,18.19,18.2,12700.0,15.7397,15.7484,15.7311,15.7397,12700.0
2014-04-30 12:55:00,18.21,18.23,18.2,18.22,9300.0,15.7484,15.7657,15.7397,15.757,9300.0
2014-04-30 13:00:00,18.22,18.24,18.22,18.24,10600.0,15.757,15.7743,15.757,15.7743,10600.0
2014-04-30 13:05:00,18.23,18.25,18.23,18.23,28000.0,15.7657,15.783,15.7657,15.7657,28000.0
2014-04-30 13:10:00,18.23,18.24,18.23,18.23,5400.0,15.7657,15.7743,15.7657,15.7657,5400.0
2014-04-30 13:15:00,18.23,18.23,18.18,18.18,25300.0,15.7657,15.7657,15.7224,15.7224,25300.0
2014-04-30 13:20:00,18.19,18.2,18.15,18.18,44500.0,15.7311,15.7397,15.6965,15.7224,44500.0
2014-04-30 13:25:00,18.17,18.18,18.16,18.16,13300.0,15.7138,15.7224,15.7051,15.7051,13300.0
2014-04-30 13:30:00,18.16,18.2,18.16,18.2,45400.0,15.7051,15.7397,15.7051,15.7397,45400.0
2014-04-30 13:35:00,18.2,18.23,18.2,18.23,16400.0,15.7397,15.7657,15.7397,15.7657,16400.0
2014-04-30 13:40:00,18.23,18.26,18.21,18.26,50400.0,15.7657,15.7916,15.7484,15.7916,50400.0
2014-04-30 13:45:00,18.26,18.29,18.26,18.29,39900.0,15.7916,15.8176,15.7916,15.8176,39900.0
2014-04-30 13:50:00,18.29,18.29,18.28,18.29,18900.0,15.8176,15.8176,15.8089,15.8176,18900.0
2014-04-30 13:55:00,18.29,18.32,18.28,18.32,25900.0,15.8176,15.8435,15.8089,15.8435,25900.0
2014-04-30 14:00:00,18.32,18.34,18.24,18.32,70800.0,15.8435,15.8608,15.7743,15.8435,70800.0
2014-04-30 14:05:00,18.32,18.33,18.25,18.32,68700.0,15.8435,15.8521,15.783,15.8435,68700.0
2014-04-30 14:10:00,18.3,18.32,18.26,18.28,169400.0,15.8262,15.8435,15.7916,15.8089,169400.0
2014-04-30 14:15:00,18.28,18.33,18.28,18.33,51700.0,15.8089,15.8521,15.8089,15.8521,51700.0
2014-04-30 14:20:00,18.33,18.35,18.31,18.35,39700.0,15.8521,15.8694,15.8348,15.8694,39700.0
2014-04-30 14:25:00,18.35,18.37,18.33,18.36,44400.0,15.8694,15.8867,15.8521,15.8781,44400.0
2014-04-30 14:30:00,18.36,18.4,18.36,18.39,104800.0,15.8781,15.9127,15.8781,15.904,104800.0
2014-04-30 14:35:00,18.39,18.44,18.38,18.38,121000.0,15.904,15.9473,15.8954,15.8954,121000.0
2014-04-30 14:40:00,18.38,18.39,18.37,18.37,30000.0,15.8954,15.904,15.8867,15.8867,30000.0
2014-04-30 14:45:00,18.36,18.43,18.36,18.43,51600.0,15.8781,15.9386,15.8781,15.9386,51600.0
2014-04-30 14:50:00,18.43,18.45,18.4,18.41,143300.0,15.9386,15.9559,15.9127,15.9213,143300.0
2014-04-30 14:55:00,18.41,18.41,18.38,18.39,47000.0,15.9213,15.9213,15.8954,15.904,47000.0
2014-04-30 15:00:00,18.39,18.41,18.36,18.37,37900.0,15.904,15.9213,15.8781,15.8867,37900.0
2014-04-30 15:05:00,18.38,18.38,18.34,18.35,23500.0,15.8954,15.8954,15.8608,15.8694,23500.0
2014-04-30 15:10:00,18.34,18.37,18.34,18.37,39700.0,15.8608,15.8867,15.8608,15.8867,39700.0
2014-04-30 15:15:00,18.37,18.37,18.33,18.36,77400.0,15.8867,15.8867,15.8521,15.8781,77400.0
2014-04-30 15:20:00,18.37,18.37,18.33,18.34,81400.0,15.8867,15.8867,15.8521,15.8608,81400.0
2014-04-30 15:25:00,18.34,18.39,18.33,18.38,49600.0,15.8608,15.904,15.8521,15.8954,49600.0
2014-04-30 15:30:00,18.38,18.4,18.37,18.39,48200.0,15.8954,15.9127,15.8867,15.904,48200.0
2014-04-30 15:35:00,18.39,18.39,18.37,18.37,42300.0,15.904,15.904,15.8867,15.8867,42300.0
2014-04-30 15:40:00,18.37,18.39,18.35,18.39,84200.0,15.8867,15.904,15.8694,15.904,84200.0
2014-04-30 15:45:00,18.39,18.39,18.35,18.38,174400.0,15.904,15.904,15.8694,15.8954,174400.0
2014-04-30 15:50:00,18.38,18.39,18.36,18.39,108400.0,15.8954,15.904,15.8781,15.904,108400.0
2014-04-30 15:55:00,18.39,18.41,18.38,18.39,197600.0,15.904,15.9213,15.8954,15.904,197600.0
2014-05-01 09:30:00,18.41,18.48,18.36,18.45,52400.0,15.9213,15.9819,15.8781,15.9559,52400.0
2014-05-01 09:35:00,18.45,18.52,18.41,18.52,43000.0,15.9559,16.0165,15.9213,16.0165,43000.0
2014-05-01 09:40:00,18.52,18.69,18.5,18.67,57000.0,16.0165,16.1635,15.9992,16.1462,57000.0
2014-05-01 09:45:00,18.67,18.69,18.6,18.61,132400.0,16.1462,16.1635,16.0856,16.0943,132400.0
2014-05-01 09:50:00,18.6,18.63,18.51,18.57,84200.0,16.0856,16.1116,16.0078,16.0597,84200.0
2014-05-01 09:55:00,18.56,18.56,18.41,18.42,86400.0,16.0511,16.0511,15.9213,15.93,86400.0
2014-05-01 10:00:00,18.43,18.48,18.4,18.48,47300.0,15.9386,15.9819,15.9127,15.9819,47300.0
2014-05-01 10:05:00,18.48,18.54,18.45,18.51,105100.0,15.9819,16.0338,15.9559,16.0078,105100.0
2014-05-01 10:10:00,18.51,18.56,18.5,18.5,48700.0,16.0078,16.0511,15.9992,15.9992,48700.0
2014-05-01 10:15:00,18.5,18.53,18.46,18.53,58200.0,15.9992,16.0251,15.9646,16.0251,58200.0
2014-05-01 10:20:00,18.53,18.55,18.49,18.53,48500.0,16.0251,16.0424,15.9905,16.0251,48500.0
2014-05-01 10:25:00,18.54,18.57,18.54,18.57,43600.0,16.0338,16.0597,16.0338,16.0597,43600.0
2014-05-01 10:30:00,18.58,18.59,18.55,18.57,66000.0,16.0683,16.077,16.0424,16.0597,66000.0
2014-05-01 10:35:00,18.57,18.63,18.56,18.63,95200.0,16.0597,16.1116,16.0511,16.1116,95200.0
2014-05-01 10:40:00,18.63,18.67,18.63,18.64,93200.0,16.1116,16.1462,16.1116,16.1202,93200.0
2014-05-01 10:45:00,18.64,18.69,18.62,18.69,54700.0,16.1202,16.1635,16.1029,16.1635,54700.0
2014-05-01 10:50:00,18.68,18.71,18.66,18.7,55200.0,16.1548,16.1808,16.1375,16.1721,55200.0
2014-05-01 10:55:00,18.7,18.77,18.7,18.77,33800.0,16.1721,16.2327,16.1721,16.2327,33800.0
2014-05-01 11:00:00,18.77,18.77,18.69,18.71,58900.0,16.2327,16.2327,16.1635,16.1808,58900.0
2014-05-01 11:05:00,18.7,18.71,18.64,18.65,48100.0,16.1721,16.1808,16.1202,16.1289,48100.0
2014-05-01 11:10:00,18.66,18.71,18.65,18.67,22600.0,16.1375,16.1808,16.1289,16.1462,22600.0
2014-05-01 11:15:00,18.67,18.68,18.66,18.68,12600.0,16.1462,16.1548,16.1375,16.1548,12600.0
2014-05-01 11:20:00,18.68,18.7,18.65,18.68,52500.0,16.1548,16.1721,16.1289,16.1548,52500.0
2014-05-01 11:25:00,18.69,18.78,18.69,18.76,40800.0,16.1635,16.2413,16.1635,16.224,40800.0
2014-05-01 11:30:00,18.76,18.84,18.75,18.78,65400.0,16.224,16.2932,16.2154,16.2413,65400.0
2014-05-01 11:35:00,18.78,18.78,18.74,18.74,25200.0,16.2413,16.2413,16.2067,16.2067,25200.0
2014-05-01 11:40:00,18.74,18.81,18.74,18.81,65600.0,16.2067,16.2673,16.2067,16.2673,65600.0
2014-05-01 11:45:00,18.81,18.82,18.73,18.73,86300.0,16.2673,16.2759,16.1981,16.1981,86300.0
2014-05-01 11:50:00,18.73,18.74,18.7,18.74,23600.0,16.1981,16.2067,16.1721,16.2067,23600.0
2014-05-01 11:55:00,18.74,18.76,18.7,18.71,28600.0,16.2067,16.224,16.1721,16.1808,28600.0
2014-05-01 12:00:00,18.7,18.71,18.68,18.69,24900.0,16.1721,16.1808,16.1548,16.1635,24900.0
2014-05-01 12:05:00,18.68,18.69,18.63,18.66,31200.0,16.1548,16.1635,16.1116,16.1375,31200.0
2014-05-01 12:10:00,18.66,18.68,18.65,18.67,42300.0,16.1375,16.1548,16.1289,16.1462,42300.0
2014-05-01 12:15:00,18.66,18.66,18.59,18.59,47600.0,16.1375,16.1375,16.077,16.077,47600.0
2014-05-01 12:20:00,18.59,18.63,18.59,18.63,50800.0,16.077,16.1116,16.077,16.1116,50800.0
2014-05-01 12:25:00,18.63,18.66,18.61,18.62,39500.0,16.1116,16.1375,16.0943,16.1029,39500.0
2014-05-01 12:30:00,18.61,18.63,18.61,18.62,32100.0,16.0943,16.1116,16.0943,16.1029,32100.0
2014-05-01 12:35:00,18.62,18.63,18.55,18.55,24800.0,16.1029,16.1116,16.0424,16.0424,24800.0
2014-05-01 12:40:00,18.55,18.57,18.53,18.53,49900.0,16.0424,16.0597,16.0251,16.0251,49900.0
2014-05-01 12:45:00,18.53,18.56,18.5,18.54,59600.0,16.0251,16.0511,15.9992,16.0338,59600.0
2014-05-01 12:50:00,18.55,18.59,18.55,18.58,42300.0,16.0424,16.077,16.0424,16.0683,42300.0
2014-05-01 12:55:00,18.58,18.58,18.54,18.54,22700.0,16.0683,16.0683,16.0338,16.0338,22700.0
2014-05-01 13:00:00,18.55,18.55,18.52,18.53,24700.0,16.0424,16.0424,16.0165,16.0251,24700.0
2014-05-01 13:05:00,18.53,18.56,18.53,18.55,29100.0,16.0251,16.0511,16.0251,16.0424,29100.0
2014-05-01 13:10:00,18.54,18.54,18.5,18.51,41700.0,16.0338,16.0338,15.9992,16.0078,41700.0
2014-05-01 13:15:00,18.51,18.52,18.49,18.52,48600.0,16.0078,16.0165,15.9905,16.0165,48600.0
2014-05-01 13:20:00,18.51,18.51,18.46,18.49,33100.0,16.0078,16.0078,15.9646,15.9905,33100.0
2014-05-01 13:25:00,18.49,18.53,18.48,18.48,34600.0,15.9905,16.0251,15.9819,15.9819,34600.0
2014-05-01 13:30:00,18.49,18.49,18.46,18.48,36200.0,15.9905,15.9905,15.9646,15.9819,36200.0
2014-05-01 13:35:00,18.48,18.54,18.48,18.53,29300.0,15.9819,16.0338,15.9819,16.0251,29300.0
2014-05-01 13:40:00,18.53,18.54,18.49,18.51,54800.0,16.0251,16.0338,15.9905,16.0078,54800.0
2014-05-01 13:45:00,18.52,18.55,18.48,18.51,69100.0,16.0165,16.0424,15.9819,16.0078,69100.0
2014-05-01 13:50:00,18.51,18.56,18.48,18.54,72200.0,16.0078,16.0511,15.9819,16.0338,72200.0
2014-05-01 13:55:00,18.54,18.54,18.46,18.5,38500.0,16.0338,16.0338,15.9646,15.9992,38500.0
2014-05-01 14:00:00,18.51,18.53,18.49,18.52,27800.0,16.0078,16.0251,15.9905,16.0165,27800.0
2014-05-01 14:05:00,18.52,18.57,18.52,18.57,25400.0,16.0165,16.0597,16.0165,16.0597,25400.0
2014-05-01 14:10:00,18.57,18.59,18.56,18.58,16000.0,16.0597,16.077,16.0511,16.0683,16000.0
2014-05-01 14:15:00,18.59,18.61,18.55,18.55,27600.0,16.077,16.0943,16.0424,16.0424,27600.0
2014-05-01 14:20:00,18.55,18.6,18.55,18.58,17500.0,16.0424,16.0856,16.0424,16.0683,17500.0
2014-05-01 14:25:00,18.57,18.62,18.57,18.62,8200.0,16.0597,16.1029,16.0597,16.1029,8200.0
2014-05-01 14:30:00,18.63,18.63,18.58,18.58,33500.0,16.1116,16.1116,16.0683,16.0683,33500.0
2014-05-01 14:35:00,18.58,18.59,18.55,18.55,21300.0,16.0683,16.077,16.0424,16.0424,21300.0
2014-05-01 14:40:00,18.54,18.55,18.5,18.52,40200.0,16.0338,16.0424,15.9992,16.0165,40200.0
2014-05-01 14:45:00,18.52,18.55,18.48,18.55,53000.0,16.0165,16.0424,15.9819,16.0424,53000.0
2014-05-01 14:50:00,18.55,18.57,18.52,18.53,44700.0,16.0424,16.0597,16.0165,16.0251,44700.0
2014-05-01 14:55:00,18.53,18.54,18.5,18.5,34400.0,16.0251,16.0338,15.9992,15.9992,34400.0
2014-05-01 15:00:00,18.51,18.51,18.5,18.51,17700.0,16.0078,16.0078,15.9992,16.0078,17700.0
2014-05-01 15:05:00,18.51,18.53,18.49,18.52,59000.0,16.0078,16.0251,15.9905,16.0165,59000.0
2014-05-01 15:10:00,18.52,18.55,18.49,18.55,59700.0,16.0165,16.0424,15.9905,16.0424,59700.0
2014-05-01 15:15:00,18.55,18.61,18.54,18.57,62700.0,16.0424,16.0943,16.0338,16.0597,62700.0
2014-05-01 15:20:00,18.57,18.58,18.56,18.56,32400.0,16.0597,16.0683,16.0511,16.0511,32400.0
2014-05-01 15:25:00,18.56,18.57,18.54,18.54,52800.0,16.0511,16.0597,16.0338,16.0338,52800.0
2014-05-01 15:30:00,18.54,18.55,18.53,18.54,61000.0,16.0338,16.0424,16.0251,16.0338,61000.0
2014-05-01 15:35:00,18.55,18.57,18.52,18.53,81900.0,16.0424,16.0597,16.0165,16.0251,81900.0
2014-05-01 15:40:00,18.53,18.54,18.51,18.52,83500.0,16.0251,16.0338,16.0078,16.0165,83500.0
2014-05-01 15:45:00,18.51,18.52,18.5,18.52,104800.0,16.0078,16.0165,15.9992,16.0165,104800.0
2014-05-01 15:50:00,18.52,18.54,18.52,18.54,132000.0,16.0165,16.0338,16.0165,16.0338,132000.0
2014-05-01 15:55:00,18.53,18.54,18.53,18.54,181800.0,16.0251,16.0338,16.0251,16.0338,181800.0
2014-05-02 09:30:00,18.5,18.5,18.43,18.47,72500.0,15.9992,15.9992,15.9386,15.9732,72500.0
2014-05-02 09:35:00,18.47,18.71,18.46,18.63,208800.0,15.9732,16.1808,15.9646,16.1116,208800.0
2014-05-02 09:40:00,18.63,18.69,18.61,18.68,144500.0,16.1116,16.1635,16.0943,16.1548,144500.0
2014-05-02 09:45:00,18.68,18.79,18.67,18.72,159500.0,16.1548,16.25,16.1462,16.1894,159500.0
2014-05-02 09:50:00,18.71,18.81,18.7,18.79,67200.0,16.1808,16.2673,16.1721,16.25,67200.0
2014-05-02 09:55:00,18.78,18.8,18.69,18.74,63400.0,16.2413,16.2586,16.1635,16.2067,63400.0
2014-05-02 10:00:00,18.74,18.79,18.72,18.75,68200.0,16.2067,16.25,16.1894,16.2154,68200.0
2014-05-02 10:05:00,18.75,18.81,18.75,18.79,59400.0,16.2154,16.2673,16.2154,16.25,59400.0
2014-05-02 10:10:00,18.79,18.8,18.74,18.74,48100.0,16.25,16.2586,16.2067,16.2067,48100.0
2014-05-02 10:15:00,18.75,18.76,18.69,18.72,49300.0,16.2154,16.224,16.1635,16.1894,49300.0
2014-05-02 10:20:00,18.73,18.76,18.73,18.76,26500.0,16.1981,16.224,16.1981,16.224,26500.0
2014-05-02 10:25:00,18.76,18.82,18.76,18.81,52100.0,16.224,16.2759,16.224,16.2673,52100.0
2014-05-02 10:30:00,18.8,18.83,18.77,18.82,85600.0,16.2586,16.2846,16.2327,16.2759,85600.0
2014-05-02 10:35:00,18.82,18.95,18.82,18.91,167300.0,16.2759,16.3883,16.2759,16.3537,167300.0
2014-05-02 10:40:00,18.9,18.92,18.8,18.83,71500.0,16.3451,16.3624,16.2586,16.2846,71500.0
2014-05-02 10:45:00,18.82,18.82,18.7,18.72,112200.0,16.2759,16.2759,16.1721,16.1894,112200.0
2014-05-02 10:50:00,18.71,18.75,18.66,18.75,87400.0,16.1808,16.2154,16.1375,16.2154,87400.0
2014-05-02 10:55:00,18.74,18.82,18.74,18.78,80100.0,16.2067,16.2759,16.2067,16.2413,80100.0
2014-05-02 11:00:00,18.78,18.85,18.77,18.81,81200.0,16.2413,16.3018,16.2327,16.2673,81200.0
2014-05-02 11:05:00,18.82,18.84,18.78,18.78,46600.0,16.2759,16.2932,16.2413,16.2413,46600.0
2014-05-02 11:10:00,18.78,18.78,18.71,18.72,88600.0,16.2413,16.2413,16.1808,16.1894,88600.0
2014-05-02 11:15:00,18.72,18.75,18.72,18.75,37100.0,16.1894,16.2154,16.1894,16.2154,37100.0
2014-05-02 11:20:00,18.75,18.75,18.7,18.7,41100.0,16.2154,16.2154,16.1721,16.1721,41100.0
2014-05-02 11:25:00,18.69,18.7,18.66,18.7,92800.0,16.1635,16.1721,16.1375,16.1721,92800.0
2014-05-02 11:30:00,18.7,18.73,18.69,18.73,44600.0,16.1721,16.1981,16.1635,16.1981,44600.0
2014-05-02 11:35:00,18.73,18.74,18.7,18.74,21000.0,16.1981,16.2067,16.1721,16.2067,21000.0
2014-05-02 11:40:00,18.73,18.8,18.71,18.79,42000.0,16.1981,16.2586,16.1808,16.25,42000.0
2014-05-02 11:45:00,18.79,18.85,18.79,18.83,41600.0,16.25,16.3018,16.25,16.2846,41600.0
2014-05-02 11:50:00,18.83,18.83,18.8,18.82,40900.0,16.2846,16.2846,16.2586,16.2759,40900.0
2014-05-02 11:55:00,18.82,18.9,18.81,18.88,56300.0,16.2759,16.3451,16.2673,16.3278,56300.0
2014-05-02 12:00:00,18.88,18.88,18.79,18.79,30200.0,16.3278,16.3278,16.25,16.25,30200.0
2014-05-02 12:05:00,18.79,18.79,18.73,18.74,37100.0,16.25,16.25,16.1981,16.2067,37100.0
2014-05-02 12:10:00,18.73,18.8,18.73,18.79,23900.0,16.1981,16.2586,16.1981,16.25,23900.0
2014-05-02 12:15:00,18.79,18.8,18.78,18.78,8900.0,16.25,16.2586,16.2413,16.2413,8900.0
2014-05-02 12:20:00,18.78,18.78,18.75,18.75,16700.0,16.2413,16.2413,16.2154,16.2154,16700.0
2014-05-02 12:25:00,18.75,18.75,18.73,18.73,18100.0,16.2154,16.2154,16.1981,16.1981,18100.0
2014-05-02 12:30:00,18.73,18.74,18.73,18.73,29900.0,16.1981,16.2067,16.1981,16.1981,29900.0
2014-05-02 12:35:00,18.74,18.76,18.71,18.73,46900.0,16.2067,16.224,16.1808,16.1981,46900.0
2014-05-02 12:40:00,18.73,18.74,18.73,18.73,6700.0,16.1981,16.2067,16.1981,16.1981,6700.0
2014-05-02 12:45:00,18.74,18.79,18.73,18.79,19400.0,16.2067,16.25,16.1981,16.25,19400.0
2014-05-02 12:50:00,18.79,18.81,18.77,18.81,35500.0,16.25,16.2673,16.2327,16.2673,35500.0
2014-05-02 12:55:00,18.81,18.82,18.77,18.78,29100.0,16.2673,16.2759,16.2327,16.2413,29100.0
2014-05-02 13:00:00,18.78,18.79,18.76,18.79,16200.0,16.2413,16.25,16.224,16.25,16200.0
2014-05-02 13:05:00,18.79,18.8,18.75,18.75,32600.0,16.25,16.2586,16.2154,16.2154,32600.0
2014-05-02 13:10:00,18.75,18.78,18.73,18.78,34100.0,16.2154,16.2413,16.1981,16.2413,34100.0
2014-05-02 13:15:00,18.77,18.78,18.75,18.75,31300.0,16.2327,16.2413,16.2154,16.2154,31300.0
2014-05-02 13:20:00,18.75,18.75,18.72,18.72,37800.0,16.2154,16.2154,16.1894,16.1894,37800.0
2014-05-02 13:25:00,18.72,18.73,18.68,18.7,38900.0,16.1894,16.1981,16.1548,16.1721,38900.0
2014-05-02 13:30:00,18.69,18.73,18.67,18.71,39400.0,16.1635,16.1981,16.1462,16.1808,39400.0
2014-05-02 13:35:00,18.72,18.74,18.66,18.69,64200.0,16.1894,16.2067,16.1375,16.1635,64200.0
2014-05-02 13:40:00,18.69,18.69,18.66,18.68,28000.0,16.1635,16.1635,16.1375,16.1548,28000.0
2014-05-02 13:45:00,18.68,18.71,18.68,18.71,10400.0,16.1548,16.1808,16.1548,16.1808,10400.0
2014-05-02 13:50:00,18.71,18.71,18.67,18.67,28200.0,16.1808,16.1808,16.1462,16.1462,28200.0
2014-05-02 13:55:00,18.68,18.7,18.68,18.69,33500.0,16.1548,16.1721,16.1548,16.1635,33500.0
2014-05-02 14:00:00,18.7,18.71,18.64,18.71,40100.0,16.1721,16.1808,16.1202,16.1808,40100.0
2014-05-02 14:05:00,18.71,18.71,18.65,18.65,53900.0,16.1808,16.1808,16.1289,16.1289,53900.0
2014-05-02 14:10:00,18.64,18.69,18.64,18.69,31600.0,16.1202,16.1635,16.1202,16.1635,31600.0
2014-05-02 14:15:00,18.69,18.71,18.68,18.7,24500.0,16.1635,16.1808,16.1548,16.1721,24500.0
2014-05-02 14:20:00,18.7,18.71,18.67,18.67,24000.0,16.1721,16.1808,16.1462,16.1462,24000.0
2014-05-02 14:25:00,18.66,18.69,18.66,18.68,21600.0,16.1375,16.1635,16.1375,16.1548,21600.0
2014-05-02 14:30:00,18.69,18.71,18.69,18.7,19100.0,16.1635,16.1808,16.1635,16.1721,19100.0
2014-05-02 14:35:00,18.7,18.71,18.7,18.71,14600.0,16.1721,16.1808,16.1721,16.1808,14600.0
2014-05-02 14:40:00,18.71,18.71,18.7,18.7,3200.0,16.1808,16.1808,16.1721,16.1721,3200.0
2014-05-02 14:45:00,18.71,18.71,18.68,18.68,55700.0,16.1808,16.1808,16.1548,16.1548,55700.0
2014-05-02 14:50:00,18.68,18.69,18.68,18.69,13900.0,16.1548,16.1635,16.1548,16.1635,13900.0
2014-05-02 14:55:00,18.69,18.7,18.68,18.69,56600.0,16.1635,16.1721,16.1548,16.1635,56600.0
2014-05-02 15:00:00,18.69,18.7,18.68,18.69,50900.0,16.1635,16.1721,16.1548,16.1635,50900.0
2014-05-02 15:05:00,18.7,18.75,18.7,18.74,51500.0,16.1721,16.2154,16.1721,16.2067,51500.0
2014-05-02 15:10:00,18.75,18.75,18.72,18.72,39400.0,16.2154,16.2154,16.1894,16.1894,39400.0
2014-05-02 15:15:00,18.72,18.72,18.71,18.71,20400.0,16.1894,16.1894,16.1808,16.1808,20400.0
2014-05-02 15:20:00,18.71,18.72,18.71,18.71,18400.0,16.1808,16.1894,16.1808,16.1808,18400.0
2014-05-02 15:25:00,18.72,18.72,18.71,18.72,25400.0,16.1894,16.1894,16.1808,16.1894,25400.0
2014-05-02 15:30:00,18.71,18.72,18.71,18.72,37700.0,16.1808,16.1894,16.1808,16.1894,37700.0
2014-05-02 15:35:00,18.71,18.72,18.71,18.72,38800.0,16.1808,16.1894,16.1808,16.1894,38800.0
2014-05-02 15:40:00,18.71,18.72,18.71,18.71,55000.0,16.1808,16.1894,16.1808,16.1808,55000.0
2014-05-02 15:45:00,18.72,18.72,18.7,18.72,143100.0,16.1894,16.1894,16.1721,16.1894,143100.0
2014-05-02 15:50:00,18.71,18.73,18.71,18.71,138200.0,16.1808,16.1981,16.1808,16.1808,138200.0
2014-05-02 15:55:00,18.71,18.72,18.71,18.72,133000.0,16.1808,16.1894,16.1808,16.1894,133000.0
2014-05-05 09:30:00,18.61,18.61,18.49,18.54,114100.0,16.0943,16.0943,15.9905,16.0338,114100.0
2014-05-05 09:35:00,18.53,18.54,18.4,18.53,70600.0,16.0251,16.0338,15.9127,16.0251,70600.0
2014-05-05 09:40:00,18.52,18.55,18.49,18.53,76000.0,16.0165,16.0424,15.9905,16.0251,76000.0
2014-05-05 09:45:00,18.53,18.54,18.44,18.44,40800.0,16.0251,16.0338,15.9473,15.9473,40800.0
2014-05-05 09:50:00,18.44,18.57,18.44,18.57,70500.0,15.9473,16.0597,15.9473,16.0597,70500.0
2014-05-05 09:55:00,18.57,18.64,18.54,18.58,65700.0,16.0597,16.1202,16.0338,16.0683,65700.0
2014-05-05 10:00:00,18.59,18.62,18.55,18.57,51400.0,16.077,16.1029,16.0424,16.0597,51400.0
2014-05-05 10:05:00,18.56,18.57,18.5,18.5,45600.0,16.0511,16.0597,15.9992,15.9992,45600.0
2014-05-05 10:10:00,18.5,18.53,18.48,18.53,32300.0,15.9992,16.0251,15.9819,16.0251,32300.0
2014-05-05 10:15:00,18.53,18.64,18.53,18.62,48200.0,16.0251,16.1202,16.0251,16.1029,48200.0
2014-05-05 10:20:00,18.62,18.66,18.55,18.59,80600.0,16.1029,16.1375,16.0424,16.077,80600.0
2014-05-05 10:25:00,18.6,18.61,18.52,18.54,33100.0,16.0856,16.0943,16.0165,16.0338,33100.0
2014-05-05 10:30:00,18.54,18.64,18.54,18.64,29000.0,16.0338,16.1202,16.0338,16.1202,29000.0
2014-05-05 10:35:00,18.64,18.7,18.62,18.69,50100.0,16.1202,16.1721,16.1029,16.1635,50100.0
2014-05-05 10:40:00,18.68,18.71,18.64,18.67,37600.0,16.1548,16.1808,16.1202,16.1462,37600.0
2014-05-05 10:45:00,18.67,18.68,18.62,18.62,43600.0,16.1462,16.1548,16.1029,16.1029,43600.0
2014-05-05 10:50:00,18.63,18.7,18.62,18.69,43500.0,16.1116,16.1721,16.1029,16.1635,43500.0
2014-05-05 10:55:00,18.7,18.7,18.64,18.66,32600.0,16.1721,16.1721,16.1202,16.1375,32600.0
2014-05-05 11:00:00,18.66,18.69,18.64,18.68,48200.0,16.1375,16.1635,16.1202,16.1548,48200.0
2014-05-05 11:05:00,18.68,18.68,18.63,18.63,33200.0,16.1548,16.1548,16.1116,16.1116,33200.0
2014-05-05 11:10:00,18.64,18.68,18.62,18.65,143700.0,16.1202,16.1548,16.1029,16.1289,143700.0
2014-05-05 11:15:00,18.64,18.67,18.64,18.66,13000.0,16.1202,16.1462,16.1202,16.1375,13000.0
2014-05-05 11:20:00,18.65,18.7,18.64,18.65,27400.0,16.1289,16.1721,16.1202,16.1289,27400.0
2014-05-05 11:25:00,18.64,18.67,18.63,18.67,15700.0,16.1202,16.1462,16.1116,16.1462,15700.0
2014-05-05 11:30:00,18.67,18.71,18.67,18.69,28200.0,16.1462,16.1808,16.1462,16.1635,28200.0
2014-05-05 11:35:00,18.7,18.71,18.67,18.67,19500.0,16.1721,16.1808,16.1462,16.1462,19500.0
2014-05-05 11:40:00,18.68,18.72,18.64,18.64,16800.0,16.1548,16.1894,16.1202,16.1202,16800.0
2014-05-05 11:45:00,18.63,18.65,18.63,18.63,11000.0,16.1116,16.1289,16.1116,16.1116,11000.0
2014-05-05 11:50:00,18.64,18.67,18.64,18.67,19900.0,16.1202,16.1462,16.1202,16.1462,19900.0
2014-05-05 11:55:00,18.67,18.67,18.66,18.67,6700.0,16.1462,16.1462,16.1375,16.1462,6700.0
2014-05-05 12:00:00,18.67,18.68,18.66,18.67,12700.0,16.1462,16.1548,16.1375,16.1462,12700.0
2014-05-05 12:05:00,18.67,18.67,18.65,18.66,22600.0,16.1462,16.1462,16.1289,16.1375,22600.0
2014-05-05 12:10:00,18.66,18.73,18.66,18.73,29500.0,16.1375,16.1981,16.1375,16.1981,29500.0
2014-05-05 12:15:00,18.73,18.73,18.71,18.72,5900.0,16.1981,16.1981,16.1808,16.1894,5900.0
2014-05-05 12:20:00,18.73,18.75,18.72,18.75,28300.0,16.1981,16.2154,16.1894,16.2154,28300.0
2014-05-05 12:25:00,18.74,18.76,18.73,18.73,37000.0,16.2067,16.224,16.1981,16.1981,37000.0
2014-05-05 12:30:00,18.73,18.73,18.71,18.72,12800.0,16.1981,16.1981,16.1808,16.1894,12800.0
2014-05-05 12:35:00,18.71,18.71,18.7,18.7,3100.0,16.1808,16.1808,16.1721,16.1721,3100.0
2014-05-05 12:40:00,18.71,18.71,18.67,18.69,15200.0,16.1808,16.1808,16.1462,16.1635,15200.0
2014-05-05 12:45:00,18.69,18.71,18.69,18.69,18300.0,16.1635,16.1808,16.1635,16.1635,18300.0
2014-05-05 12:50:00,18.7,18.7,18.68,18.7,14000.0,16.1721,16.1721,16.1548,16.1721,14000.0
2014-05-05 12:55:00,18.69,18.69,18.58,18.58,45400.0,16.1635,16.1635,16.0683,16.0683,45400.0
2014-05-05 13:00:00,18.58,18.59,18.55,18.58,58800.0,16.0683,16.077,16.0424,16.0683,58800.0
2014-05-05 13:05:00,18.58,18.61,18.58,18.58,26100.0,16.0683,16.0943,16.0683,16.0683,26100.0
2014-05-05 13:10:00,18.58,18.58,18.52,18.54,47700.0,16.0683,16.0683,16.0165,16.0338,47700.0
2014-05-05 13:15:00,18.53,18.54,18.5,18.52,20100.0,16.0251,16.0338,15.9992,16.0165,20100.0
2014-05-05 13:20:00,18.52,18.53,18.49,18.5,26900.0,16.0165,16.0251,15.9905,15.9992,26900.0
2014-05-05 13:25:00,18.51,18.52,18.5,18.51,14400.0,16.0078,16.0165,15.9992,16.0078,14400.0
2014-05-05 13:30:00,18.51,18.52,18.49,18.52,35800.0,16.0078,16.0165,15.9905,16.0165,35800.0
2014-05-05 13:35:00,18.52,18.52,18.49,18.5,12900.0,16.0165,16.0165,15.9905,15.9992,12900.0
2014-05-05 13:40:00,18.49,18.52,18.47,18.52,39700.0,15.9905,16.0165,15.9732,16.0165,39700.0
2014-05-05 13:45:00,18.52,18.53,18.5,18.51,17000.0,16.0165,16.0251,15.9992,16.0078,17000.0
2014-05-05 13:50:00,18.5,18.51,18.48,18.5,16600.0,15.9992,16.0078,15.9819,15.9992,16600.0
2014-05-05 13:55:00,18.5,18.5,18.47,18.47,13600.0,15.9992,15.9992,15.9732,15.9732,13600.0
2014-05-05 14:00:00,18.48,18.5,18.44,18.47,101500.0,15.9819,15.9992,15.9473,15.9732,101500.0
2014-05-05 14:05:00,18.47,18.51,18.47,18.51,29700.0,15.9732,16.0078,15.9732,16.0078,29700.0
2014-05-05 14:10:00,18.5,18.5,18.45,18.45,30300.0,15.9992,15.9992,15.9559,15.9559,30300.0
2014-05-05 14:15:00,18.46,18.47,18.46,18.46,19100.0,15.9646,15.9732,15.9646,15.9646,19100.0
2014-05-05 14:20:00,18.46,18.47,18.46,18.47,30000.0,15.9646,15.9732,15.9646,15.9732,30000.0
2014-05-05 14:25:00,18.48,18.48,18.45,18.47,60000.0,15.9819,15.9819,15.9559,15.9732,60000.0
2014-05-05 14:30:00,18.47,18.51,18.46,18.49,24300.0,15.9732,16.0078,15.9646,15.9905,24300.0
2014-05-05 14:35:00,18.5,18.5,18.48,18.5,11800.0,15.9992,15.9992,15.9819,15.9992,11800.0
2014-05-05 14:40:00,18.5,18.53,18.49,18.53,43500.0,15.9992,16.0251,15.9905,16.0251,43500.0
2014-05-05 14:45:00,18.53,18.55,18.52,18.54,35000.0,16.0251,16.0424,16.0165,16.0338,35000.0
2014-05-05 14:50:00,18.54,18.54,18.51,18.52,31700.0,16.0338,16.0338,16.0078,16.0165,31700.0
2014-05-05 14:55:00,18.51,18.54,18.49,18.54,24200.0,16.0078,16.0338,15.9905,16.0338,24200.0
2014-05-05 15:00:00,18.54,18.54,18.5,18.5,31300.0,16.0338,16.0338,15.9992,15.9992,31300.0
2014-05-05 15:05:00,18.5,18.53,18.5,18.53,33700.0,15.9992,16.0251,15.9992,16.0251,33700.0
2014-05-05 15:10:00,18.53,18.53,18.5,18.51,12500.0,16.0251,16.0251,15.9992,16.0078,12500.0
2014-05-05 15:15:00,18.5,18.55,18.5,18.54,126800.0,15.9992,16.0424,15.9992,16.0338,126800.0
2014-05-05 15:20:00,18.54,18.55,18.54,18.55,5500.0,16.0338,16.0424,16.0338,16.0424,5500.0
2014-05-05 15:25:00,18.55,18.56,18.52,18.56,42100.0,16.0424,16.0511,16.0165,16.0511,42100.0
2014-05-05 15:30:00,18.56,18.57,18.54,18.55,61900.0,16.0511,16.0597,16.0338,16.0424,61900.0
2014-05-05 15:35:00,18.56,18.57,18.55,18.57,41900.0,16.0511,16.0597,16.0424,16.0597,41900.0
2014-05-05 15:40:00,18.57,18.57,18.54,18.55,55800.0,16.0597,16.0597,16.0338,16.0424,55800.0
2014-05-05 15:45:00,18.54,18.55,18.5,18.52,208800.0,16.0338,16.0424,15.9992,16.0165,208800.0
2014-05-05 15:50:00,18.52,18.53,18.52,18.53,52500.0,16.0165,16.0251,16.0165,16.0251,52500.0
2014-05-05 15:55:00,18.52,18.53,18.51,18.52,263600.0,16.0165,16.0251,16.0078,16.0165,263600.0
2014-05-06 09:30:00,18.46,18.5,18.33,18.37,64700.0,15.9646,15.9992,15.8521,15.8867,64700.0
2014-05-06 09:35:00,18.34,18.41,18.24,18.27,165500.0,15.8608,15.9213,15.7743,15.8003,165500.0
2014-05-06 09:40:00,18.26,18.34,18.25,18.28,78100.0,15.7916,15.8608,15.783,15.8089,78100.0
2014-05-06 09:45:00,18.28,18.3,18.25,18.3,110300.0,15.8089,15.8262,15.783,15.8262,110300.0
2014-05-06 09:50:00,18.29,18.32,18.25,18.26,61600.0,15.8176,15.8435,15.783,15.7916,61600.0
2014-05-06 09:55:00,18.26,18.27,18.22,18.27,75500.0,15.7916,15.8003,15.757,15.8003,75500.0
2014-05-06 10:00:00,18.27,18.27,18.22,18.26,66900.0,15.8003,15.8003,15.757,15.7916,66900.0
2014-05-06 10:05:00,18.25,18.26,18.21,18.21,133900.0,15.783,15.7916,15.7484,15.7484,133900.0
2014-05-06 10:10:00,18.21,18.29,18.2,18.28,103200.0,15.7484,15.8176,15.7397,15.8089,103200.0
2014-05-06 10:15:00,18.29,18.32,18.29,18.32,90800.0,15.8176,15.8435,15.8176,15.8435,90800.0
2014-05-06 10:20:00,18.33,18.42,18.33,18.41,74200.0,15.8521,15.93,15.8521,15.9213,74200.0
2014-05-06 10:25:00,18.39,18.39,18.28,18.28,26400.0,15.904,15.904,15.8089,15.8089,26400.0
2014-05-06 10:30:00,18.27,18.33,18.25,18.31,45500.0,15.8003,15.8521,15.783,15.8348,45500.0
2014-05-06 10:35:00,18.32,18.38,18.32,18.33,116900.0,15.8435,15.8954,15.8435,15.8521,116900.0
2014-05-06 10:40:00,18.33,18.4,18.31,18.39,107200.0,15.8521,15.9127,15.8348,15.904,107200.0
2014-05-06 10:45:00,18.39,18.39,18.3,18.34,50400.0,15.904,15.904,15.8262,15.8608,50400.0
2014-05-06 10:50:00,18.34,18.34,18.25,18.25,37000.0,15.8608,15.8608,15.783,15.783,37000.0
2014-05-06 10:55:00,18.26,18.29,18.26,18.26,64500.0,15.7916,15.8176,15.7916,15.7916,64500.0
2014-05-06 11:00:00,18.26,18.27,18.24,18.25,47100.0,15.7916,15.8003,15.7743,15.783,47100.0
2014-05-06 11:05:00,18.24,18.25,18.16,18.16,93900.0,15.7743,15.783,15.7051,15.7051,93900.0
2014-05-06 11:10:00,18.17,18.23,18.17,18.21,45900.0,15.7138,15.7657,15.7138,15.7484,45900.0
2014-05-06 11:15:00,18.21,18.21,18.17,18.18,39700.0,15.7484,15.7484,15.7138,15.7224,39700.0
2014-05-06 11:20:00,18.17,18.18,18.15,18.18,60500.0,15.7138,15.7224,15.6965,15.7224,60500.0
2014-05-06 11:25:00,18.19,18.19,18.13,18.16,214300.0,15.7311,15.7311,15.6792,15.7051,214300.0
2014-05-06 11:30:00,18.16,18.16,18.11,18.13,92300.0,15.7051,15.7051,15.6619,15.6792,92300.0
2014-05-06 11:35:00,18.13,18.17,18.13,18.17,114700.0,15.6792,15.7138,15.6792,15.7138,114700.0
2014-05-06 11:40:00,18.17,18.19,18.16,18.17,101000.0,15.7138,15.7311,15.7051,15.7138,101000.0
2014-05-06 11:45:00,18.16,18.18,18.15,18.17,59400.0,15.7051,15.7224,15.6965,15.7138,59400.0
2014-05-06 11:50:00,18.16,18.21,18.15,18.21,71000.0,15.7051,15.7484,15.6965,15.7484,71000.0
2014-05-06 11:55:00,18.21,18.21,18.17,18.18,52400.0,15.7484,15.7484,15.7138,15.7224,52400.0
2014-05-06 12:00:00,18.18,18.19,18.14,18.16,88100.0,15.7224,15.7311,15.6878,15.7051,88100.0
2014-05-06 12:05:00,18.16,18.2,18.16,18.2,63100.0,15.7051,15.7397,15.7051,15.7397,63100.0
2014-05-06 12:10:00,18.19,18.21,18.19,18.21,20600.0,15.7311,15.7484,15.7311,15.7484,20600.0
2014-05-06 12:15:00,18.21,18.23,18.16,18.2,87500.0,15.7484,15.7657,15.7051,15.7397,87500.0
2014-05-06 12:20:00,18.21,18.22,18.19,18.22,28700.0,15.7484,15.757,15.7311,15.757,28700.0
2014-05-06 12:25:00,18.21,18.22,18.19,18.2,31300.0,15.7484,15.757,15.7311,15.7397,31300.0
2014-05-06 12:30:00,18.2,18.26,18.19,18.26,88200.0,15.7397,15.7916,15.7311,15.7916,88200.0
2014-05-06 12:35:00,18.26,18.27,18.23,18.25,41600.0,15.7916,15.8003,15.7657,15.783,41600.0
2014-05-06 12:40:00,18.25,18.26,18.23,18.25,31900.0,15.783,15.7916,15.7657,15.783,31900.0
2014-05-06 12:45:00,18.25,18.27,18.22,18.27,38300.0,15.783,15.8003,15.757,15.8003,38300.0
2014-05-06 12:50:00,18.26,18.26,18.21,18.22,29300.0,15.7916,15.7916,15.7484,15.757,29300.0
2014-05-06 12:55:00,18.22,18.23,18.2,18.22,28100.0,15.757,15.7657,15.7397,15.757,28100.0
2014-05-06 13:00:00,18.23,18.24,18.19,18.21,69000.0,15.7657,15.7743,15.7311,15.7484,69000.0
2014-05-06 13:05:00,18.21,18.23,18.19,18.2,31200.0,15.7484,15.7657,15.7311,15.7397,31200.0
2014-05-06 13:10:00,18.2,18.21,18.18,18.2,19500.0,15.7397,15.7484,15.7224,15.7397,19500.0
2014-05-06 13:15:00,18.19,18.21,18.17,18.21,53100.0,15.7311,15.7484,15.7138,15.7484,53100.0
2014-05-06 13:20:00,18.21,18.26,18.21,18.24,76600.0,15.7484,15.7916,15.7484,15.7743,76600.0
2014-05-06 13:25:00,18.23,18.25,18.21,18.23,99900.0,15.7657,15.783,15.7484,15.7657,99900.0
2014-05-06 13:30:00,18.23,18.24,18.19,18.2,56000.0,15.7657,15.7743,15.7311,15.7397,56000.0
2014-05-06 13:35:00,18.2,18.2,18.12,18.12,36900.0,15.7397,15.7397,15.6705,15.6705,36900.0
2014-05-06 13:40:00,18.13,18.16,18.12,18.13,79600.0,15.6792,15.7051,15.6705,15.6792,79600.0
2014-05-06 13:45:00,18.14,18.16,18.12,18.13,47100.0,15.6878,15.7051,15.6705,15.6792,47100.0
2014-05-06 13:50:00,18.13,18.2,18.13,18.2,52700.0,15.6792,15.7397,15.6792,15.7397,52700.0
2014-05-06 13:55:00,18.19,18.22,18.19,18.2,91900.0,15.7311,15.757,15.7311,15.7397,91900.0
2014-05-06 14:00:00,18.2,18.22,18.19,18.2,27600.0,15.7397,15.757,15.7311,15.7397,27600.0
2014-05-06 14:05:00,18.21,18.25,18.2,18.25,95600.0,15.7484,15.783,15.7397,15.783,95600.0
2014-05-06 14:10:00,18.24,18.28,18.22,18.28,39400.0,15.7743,15.8089,15.757,15.8089,39400.0
2014-05-06 14:15:00,18.27,18.27,18.23,18.26,39600.0,15.8003,15.8003,15.7657,15.7916,39600.0
2014-05-06 14:20:00,18.26,18.26,18.22,18.24,113500.0,15.7916,15.7916,15.757,15.7743,113500.0
2014-05-06 14:25:00,18.24,18.25,18.22,18.24,49500.0,15.7743,15.783,15.757,15.7743,49500.0
2014-05-06 14:30:00,18.24,18.26,18.21,18.21,55700.0,15.7743,15.7916,15.7484,15.7484,55700.0
2014-05-06 14:35:00,18.2,18.25,18.18,18.25,61700.0,15.7397,15.783,15.7224,15.783,61700.0
2014-05-06 14:40:00,18.24,18.25,18.23,18.24,40200.0,15.7743,15.783,15.7657,15.7743,40200.0
2014-05-06 14:45:00,18.25,18.27,18.21,18.21,111800.0,15.783,15.8003,15.7484,15.7484,111800.0
2014-05-06 14:50:00,18.21,18.23,18.2,18.21,31800.0,15.7484,15.7657,15.7397,15.7484,31800.0
2014-05-06 14:55:00,18.21,18.23,18.19,18.2,53600.0,15.7484,15.7657,15.7311,15.7397,53600.0
2014-05-06 15:00:00,18.2,18.21,18.18,18.2,44200.0,15.7397,15.7484,15.7224,15.7397,44200.0
2014-05-06 15:05:00,18.21,18.21,18.18,18.19,43000.0,15.7484,15.7484,15.7224,15.7311,43000.0
2014-05-06 15:10:00,18.19,18.23,18.18,18.21,45700.0,15.7311,15.7657,15.7224,15.7484,45700.0
2014-05-06 15:15:00,18.21,18.25,18.2,18.24,59400.0,15.7484,15.783,15.7397,15.7743,59400.0
2014-05-06 15:20:00,18.24,18.27,18.23,18.24,42500.0,15.7743,15.8003,15.7657,15.7743,42500.0
2014-05-06 15:25:00,18.24,18.25,18.23,18.24,28100.0,15.7743,15.783,15.7657,15.7743,28100.0
2014-05-06 15:30:00,18.25,18.26,18.23,18.23,68700.0,15.783,15.7916,15.7657,15.7657,68700.0
2014-05-06 15:35:00,18.23,18.28,18.23,18.27,130300.0,15.7657,15.8089,15.7657,15.8003,130300.0
2014-05-06 15:40:00,18.27,18.28,18.26,18.28,70400.0,15.8003,15.8089,15.7916,15.8089,70400.0
2014-05-06 15:45:00,18.28,18.3,18.27,18.3,248000.0,15.8089,15.8262,15.8003,15.8262,248000.0
2014-05-06 15:50:00,18.3,18.3,18.26,18.27,149000.0,15.8262,15.8262,15.7916,15.8003,149000.0
2014-05-06 15:55:00,18.27,18.3,18.26,18.27,288300.0,15.8003,15.8262,15.7916,15.8003,288300.0
2014-05-07 09:30:00,18.31,18.32,18.26,18.26,52900.0,15.8348,15.8435,15.7916,15.7916,52900.0
2014-05-07 09:35:00,18.26,18.31,18.15,18.17,90800.0,15.7916,15.8348,15.6965,15.7138,90800.0
2014-05-07 09:40:00,18.16,18.26,18.14,18.26,131100.0,15.7051,15.7916,15.6878,15.7916,131100.0
2014-05-07 09:45:00,18.26,18.26,18.17,18.2,39900.0,15.7916,15.7916,15.7138,15.7397,39900.0
2014-05-07 09:50:00,18.21,18.25,18.11,18.16,119900.0,15.7484,15.783,15.6619,15.7051,119900.0
2014-05-07 09:55:00,18.16,18.23,18.15,18.15,33500.0,15.7051,15.7657,15.6965,15.6965,33500.0
2014-05-07 10:00:00,18.16,18.22,18.15,18.22,43500.0,15.7051,15.757,15.6965,15.757,43500.0
2014-05-07 10:05:00,18.22,18.22,18.1,18.13,43900.0,15.757,15.757,15.6532,15.6792,43900.0
2014-05-07 10:10:00,18.13,18.13,18.05,18.08,71000.0,15.6792,15.6792,15.61,15.6359,71000.0
2014-05-07 10:15:00,18.07,18.12,18.06,18.11,63600.0,15.6273,15.6705,15.6186,15.6619,63600.0
2014-05-07 10:20:00,18.11,18.13,18.07,18.07,40700.0,15.6619,15.6792,15.6273,15.6273,40700.0
2014-05-07 10:25:00,18.07,18.17,18.07,18.17,26600.0,15.6273,15.7138,15.6273,15.7138,26600.0
2014-05-07 10:30:00,18.17,18.26,18.16,18.26,150100.0,15.7138,15.7916,15.7051,15.7916,150100.0
2014-05-07 10:35:00,18.26,18.35,18.24,18.28,74000.0,15.7916,15.8694,15.7743,15.8089,74000.0
2014-05-07 10:40:00,18.28,18.31,18.24,18.24,35400.0,15.8089,15.8348,15.7743,15.7743,35400.0
2014-05-07 10:45:00,18.25,18.27,18.22,18.26,28100.0,15.783,15.8003,15.757,15.7916,28100.0
2014-05-07 10:50:00,18.26,18.28,18.23,18.24,24000.0,15.7916,15.8089,15.7657,15.7743,24000.0
2014-05-07 10:55:00,18.24,18.25,18.19,18.19,27700.0,15.7743,15.783,15.7311,15.7311,27700.0
2014-05-07 11:00:00,18.2,18.2,18.16,18.16,17600.0,15.7397,15.7397,15.7051,15.7051,17600.0
2014-05-07 11:05:00,18.16,18.22,18.15,18.22,32100.0,15.7051,15.757,15.6965,15.757,32100.0
2014-05-07 11:10:00,18.22,18.27,18.21,18.26,37800.0,15.757,15.8003,15.7484,15.7916,37800.0
2014-05-07 11:15:00,18.25,18.25,18.22,18.23,17900.0,15.783,15.783,15.757,15.7657,17900.0
2014-05-07 11:20:00,18.22,18.22,18.2,18.21,7700.0,15.757,15.757,15.7397,15.7484,7700.0
2014-05-07 11:25:00,18.2,18.23,18.2,18.21,51800.0,15.7397,15.7657,15.7397,15.7484,51800.0
2014-05-07 11:30:00,18.22,18.27,18.21,18.26,25800.0,15.757,15.8003,15.7484,15.7916,25800.0
2014-05-07 11:35:00,18.25,18.27,18.21,18.27,15300.0,15.783,15.8003,15.7484,15.8003,15300.0
2014-05-07 11:40:00,18.26,18.31,18.24,18.31,35600.0,15.7916,15.8348,15.7743,15.8348,35600.0
2014-05-07 11:45:00,18.32,18.34,18.3,18.33,23800.0,15.8435,15.8608,15.8262,15.8521,23800.0
2014-05-07 11:50:00,18.33,18.36,18.32,18.35,27700.0,15.8521,15.8781,15.8435,15.8694,27700.0
2014-05-07 11:55:00,18.35,18.38,18.31,18.31,28600.0,15.8694,15.8954,15.8348,15.8348,28600.0
2014-05-07 12:00:00,18.3,18.3,18.27,18.27,11200.0,15.8262,15.8262,15.8003,15.8003,11200.0
2014-05-07 12:05:00,18.27,18.28,18.26,18.28,18100.0,15.8003,15.8089,15.7916,15.8089,18100.0
2014-05-07 12:10:00,18.29,18.29,18.27,18.27,17300.0,15.8176,15.8176,15.8003,15.8003,17300.0
2014-05-07 12:15:00,18.28,18.32,18.28,18.31,31500.0,15.8089,15.8435,15.8089,15.8348,31500.0
2014-05-07 12:20:00,18.32,18.32,18.29,18.31,11400.0,15.8435,15.8435,15.8176,15.8348,11400.0
2014-05-07 12:25:00,18.3,18.3,18.26,18.26,18300.0,15.8262,15.8262,15.7916,15.7916,18300.0
2014-05-07 12:30:00,18.27,18.28,18.25,18.26,17000.0,15.8003,15.8089,15.783,15.7916,17000.0
2014-05-07 12:35:00,18.25,18.25,18.23,18.25,14300.0,15.783,15.783,15.7657,15.783,14300.0
2014-05-07 12:40:00,18.25,18.26,18.21,18.21,21000.0,15.783,15.7916,15.7484,15.7484,21000.0
2014-05-07 12:45:00,18.22,18.24,18.21,18.21,29500.0,15.757,15.7743,15.7484,15.7484,29500.0
2014-05-07 12:50:00,18.2,18.2,18.15,18.2,60800.0,15.7397,15.7397,15.6965,15.7397,60800.0
2014-05-07 12:55:00,18.19,18.19,18.15,18.17,104800.0,15.7311,15.7311,15.6965,15.7138,104800.0
2014-05-07 13:00:00,18.17,18.21,18.17,18.2,20900.0,15.7138,15.7484,15.7138,15.7397,20900.0
2014-05-07 13:05:00,18.2,18.21,18.14,18.14,32400.0,15.7397,15.7484,15.6878,15.6878,32400.0
2014-05-07 13:10:00,18.15,18.19,18.13,18.19,22700.0,15.6965,15.7311,15.6792,15.7311,22700.0
2014-05-07 13:15:00,18.18,18.21,18.17,18.19,20900.0,15.7224,15.7484,15.7138,15.7311,20900.0
2014-05-07 13:20:00,18.19,18.19,18.16,18.16,12300.0,15.7311,15.7311,15.7051,15.7051,12300.0
2014-05-07 13:25:00,18.16,18.16,18.14,18.16,41800.0,15.7051,15.7051,15.6878,15.7051,41800.0
2014-05-07 13:30:00,18.16,18.17,18.15,18.17,20000.0,15.7051,15.7138,15.6965,15.7138,20000.0
2014-05-07 13:35:00,18.18,18.19,18.16,18.17,21700.0,15.7224,15.7311,15.7051,15.7138,21700.0
2014-05-07 13:40:00,18.17,18.19,18.14,18.17,35300.0,15.7138,15.7311,15.6878,15.7138,35300.0
2014-05-07 13:45:00,18.17,18.17,18.14,18.15,22800.0,15.7138,15.7138,15.6878,15.6965,22800.0
2014-05-07 13:50:00,18.14,18.16,18.14,18.16,56100.0,15.6878,15.7051,15.6878,15.7051,56100.0
2014-05-07 13:55:00,18.16,18.16,18.12,18.12,36100.0,15.7051,15.7051,15.6705,15.6705,36100.0
2014-05-07 14:00:00,18.12,18.16,18.12,18.13,47100.0,15.6705,15.7051,15.6705,15.6792,47100.0
2014-05-07 14:05:00,18.13,18.2,18.13,18.19,44300.0,15.6792,15.7397,15.6792,15.7311,44300.0
2014-05-07 14:10:00,18.19,18.2,18.16,18.2,42500.0,15.7311,15.7397,15.7051,15.7397,42500.0
2014-05-07 14:15:00,18.2,18.24,18.19,18.24,52500.0,15.7397,15.7743,15.7311,15.7743,52500.0
2014-05-07 14:20:00,18.23,18.24,18.18,18.18,56000.0,15.7657,15.7743,15.7224,15.7224,56000.0
2014-05-07 14:25:00,18.18,18.2,18.17,18.2,30700.0,15.7224,15.7397,15.7138,15.7397,30700.0
2014-05-07 14:30:00,18.19,18.19,18.17,18.17,41400.0,15.7311,15.7311,15.7138,15.7138,41400.0
2014-05-07 14:35:00,18.17,18.2,18.17,18.2,13400.0,15.7138,15.7397,15.7138,15.7397,13400.0
2014-05-07 14:40:00,18.2,18.2,18.18,18.2,25900.0,15.7397,15.7397,15.7224,15.7397,25900.0
2014-05-07 14:45:00,18.2,18.21,18.15,18.15,18000.0,15.7397,15.7484,15.6965,15.6965,18000.0
2014-05-07 14:50:00,18.15,18.16,18.14,18.14,79200.0,15.6965,15.7051,15.6878,15.6878,79200.0
2014-05-07 14:55:00,18.14,18.18,18.14,18.16,49500.0,15.6878,15.7224,15.6878,15.7051,49500.0
2014-05-07 15:00:00,18.16,18.17,18.12,18.12,43700.0,15.7051,15.7138,15.6705,15.6705,43700.0
2014-05-07 15:05:00,18.12,18.16,18.12,18.14,63600.0,15.6705,15.7051,15.6705,15.6878,63600.0
2014-05-07 15:10:00,18.14,18.15,18.12,18.14,80300.0,15.6878,15.6965,15.6705,15.6878,80300.0
2014-05-07 15:15:00,18.13,18.16,18.13,18.16,24500.0,15.6792,15.7051,15.6792,15.7051,24500.0
2014-05-07 15:20:00,18.15,18.16,18.13,18.14,21600.0,15.6965,15.7051,15.6792,15.6878,21600.0
2014-05-07 15:25:00,18.14,18.16,18.14,18.16,41000.0,15.6878,15.7051,15.6878,15.7051,41000.0
2014-05-07 15:30:00,18.16,18.19,18.15,18.19,44000.0,15.7051,15.7311,15.6965,15.7311,44000.0
2014-05-07 15:35:00,18.18,18.22,18.18,18.22,75100.0,15.7224,15.757,15.7224,15.757,75100.0
2014-05-07 15:40:00,18.22,18.26,18.21,18.25,247900.0,15.757,15.7916,15.7484,15.783,247900.0
2014-05-07 15:45:00,18.25,18.26,18.21,18.22,170300.0,15.783,15.7916,15.7484,15.757,170300.0
2014-05-07 15:50:00,18.22,18.24,18.21,18.21,121600.0,15.757,15.7743,15.7484,15.7484,121600.0
2014-05-07 15:55:00,18.21,18.22,18.2,18.21,340400.0,15.7484,15.757,15.7397,15.7484,340400.0
2014-05-08 09:30:00,18.21,18.25,18.16,18.2,32400.0,15.7484,15.783,15.7051,15.7397,32400.0
2014-05-08 09:35:00,18.2,18.4,18.19,18.39,51500.0,15.7397,15.9127,15.7311,15.904,51500.0
2014-05-08 09:40:00,18.39,18.41,18.36,18.39,68700.0,15.904,15.9213,15.8781,15.904,68700.0
2014-05-08 09:45:00,18.39,18.43,18.35,18.36,188800.0,15.904,15.9386,15.8694,15.8781,188800.0
2014-05-08 09:50:00,18.36,18.45,18.36,18.38,250100.0,15.8781,15.9559,15.8781,15.8954,250100.0
2014-05-08 09:55:00,18.38,18.47,18.37,18.44,51100.0,15.8954,15.9732,15.8867,15.9473,51100.0
2014-05-08 10:00:00,18.45,18.46,18.41,18.42,94300.0,15.9559,15.9646,15.9213,15.93,94300.0
2014-05-08 10:05:00,18.43,18.45,18.41,18.43,44100.0,15.9386,15.9559,15.9213,15.9386,44100.0
2014-05-08 10:10:00,18.42,18.47,18.41,18.42,55400.0,15.93,15.9732,15.9213,15.93,55400.0
2014-05-08 10:15:00,18.43,18.45,18.38,18.38,75500.0,15.9386,15.9559,15.8954,15.8954,75500.0
2014-05-08 10:20:00,18.38,18.38,18.33,18.34,60000.0,15.8954,15.8954,15.8521,15.8608,60000.0
2014-05-08 10:25:00,18.35,18.36,18.27,18.27,139100.0,15.8694,15.8781,15.8003,15.8003,139100.0
2014-05-08 10:30:00,18.27,18.34,18.26,18.32,33200.0,15.8003,15.8608,15.7916,15.8435,33200.0
2014-05-08 10:35:00,18.33,18.35,18.31,18.32,64800.0,15.8521,15.8694,15.8348,15.8435,64800.0
2014-05-08 10:40:00,18.33,18.34,18.29,18.3,44600.0,15.8521,15.8608,15.8176,15.8262,44600.0
2014-05-08 10:45:00,18.3,18.32,18.28,18.31,31600.0,15.8262,15.8435,15.8089,15.8348,31600.0
2014-05-08 10:50:00,18.3,18.34,18.3,18.34,152800.0,15.8262,15.8608,15.8262,15.8608,152800.0
2014-05-08 10:55:00,18.34,18.36,18.32,18.33,67700.0,15.8608,15.8781,15.8435,15.8521,67700.0
2014-05-08 11:00:00,18.33,18.37,18.32,18.34,29900.0,15.8521,15.8867,15.8435,15.8608,29900.0
2014-05-08 11:05:00,18.34,18.39,18.34,18.39,27200.0,15.8608,15.904,15.8608,15.904,27200.0
2014-05-08 11:10:00,18.39,18.41,18.36,18.37,38200.0,15.904,15.9213,15.8781,15.8867,38200.0
2014-05-08 11:15:00,18.38,18.4,18.38,18.39,22200.0,15.8954,15.9127,15.8954,15.904,22200.0
2014-05-08 11:20:00,18.38,18.39,18.36,18.37,14900.0,15.8954,15.904,15.8781,15.8867,14900.0
2014-05-08 11:25:00,18.37,18.37,18.34,18.34,32300.0,15.8867,15.8867,15.8608,15.8608,32300.0
2014-05-08 11:30:00,18.33,18.38,18.33,18.36,31700.0,15.8521,15.8954,15.8521,15.8781,31700.0
2014-05-08 11:35:00,18.36,18.41,18.36,18.4,42500.0,15.8781,15.9213,15.8781,15.9127,42500.0
2014-05-08 11:40:00,18.4,18.42,18.38,18.4,18200.0,15.9127,15.93,15.8954,15.9127,18200.0
2014-05-08 11:45:00,18.4,18.43,18.39,18.43,51200.0,15.9127,15.9386,15.904,15.9386,51200.0
2014-05-08 11:50:00,18.43,18.44,18.42,18.43,24800.0,15.9386,15.9473,15.93,15.9386,24800.0
2014-05-08 11:55:00,18.43,18.44,18.39,18.39,26400.0,15.9386,15.9473,15.904,15.904,26400.0
2014-05-08 12:00:00,18.4,18.4,18.38,18.38,21900.0,15.9127,15.9127,15.8954,15.8954,21900.0
2014-05-08 12:05:00,18.38,18.4,18.36,18.39,24900.0,15.8954,15.9127,15.8781,15.904,24900.0
2014-05-08 12:10:00,18.39,18.41,18.37,18.38,27800.0,15.904,15.9213,15.8867,15.8954,27800.0
2014-05-08 12:15:00,18.39,18.41,18.37,18.37,53800.0,15.904,15.9213,15.8867,15.8867,53800.0
2014-05-08 12:20:00,18.36,18.39,18.35,18.36,80000.0,15.8781,15.904,15.8694,15.8781,80000.0
2014-05-08 12:25:00,18.35,18.37,18.35,18.37,16100.0,15.8694,15.8867,15.8694,15.8867,16100.0
2014-05-08 12:30:00,18.36,18.38,18.35,18.37,19800.0,15.8781,15.8954,15.8694,15.8867,19800.0
2014-05-08 12:35:00,18.37,18.4,18.36,18.4,16800.0,15.8867,15.9127,15.8781,15.9127,16800.0
2014-05-08 12:40:00,18.39,18.4,18.34,18.34,36000.0,15.904,15.9127,15.8608,15.8608,36000.0
2014-05-08 12:45:00,18.34,18.4,18.33,18.4,198900.0,15.8608,15.9127,15.8521,15.9127,198900.0
2014-05-08 12:50:00,18.39,18.42,18.34,18.36,399000.0,15.904,15.93,15.8608,15.8781,399000.0
2014-05-08 12:55:00,18.36,18.38,18.33,18.36,127600.0,15.8781,15.8954,15.8521,15.8781,127600.0
2014-05-08 13:00:00,18.36,18.38,18.34,18.37,75900.0,15.8781,15.8954,15.8608,15.8867,75900.0
2014-05-08 13:05:00,18.38,18.38,18.33,18.37,53500.0,15.8954,15.8954,15.8521,15.8867,53500.0
2014-05-08 13:10:00,18.36,18.36,18.31,18.34,56600.0,15.8781,15.8781,15.8348,15.8608,56600.0
2014-05-08 13:15:00,18.34,18.34,18.31,18.31,16800.0,15.8608,15.8608,15.8348,15.8348,16800.0
2014-05-08 13:20:00,18.32,18.32,18.27,18.29,44400.0,15.8435,15.8435,15.8003,15.8176,44400.0
2014-05-08 13:25:00,18.29,18.33,18.29,18.31,22900.0,15.8176,15.8521,15.8176,15.8348,22900.0
2014-05-08 13:30:00,18.31,18.31,18.28,18.29,21700.0,15.8348,15.8348,15.8089,15.8176,21700.0
2014-05-08 13:35:00,18.29,18.3,18.28,18.29,17800.0,15.8176,15.8262,15.8089,15.8176,17800.0
2014-05-08 13:40:00,18.29,18.29,18.26,18.28,29500.0,15.8176,15.8176,15.7916,15.8089,29500.0
2014-05-08 13:45:00,18.28,18.29,18.24,18.25,38800.0,15.8089,15.8176,15.7743,15.783,38800.0
2014-05-08 13:50:00,18.24,18.26,18.22,18.23,38300.0,15.7743,15.7916,15.757,15.7657,38300.0
2014-05-08 13:55:00,18.23,18.24,18.21,18.24,15900.0,15.7657,15.7743,15.7484,15.7743,15900.0
2014-05-08 14:00:00,18.23,18.23,18.19,18.19,22800.0,15.7657,15.7657,15.7311,15.7311,22800.0
2014-05-08 14:05:00,18.19,18.21,18.18,18.19,16700.0,15.7311,15.7484,15.7224,15.7311,16700.0
2014-05-08 14:10:00,18.18,18.18,18.14,18.16,62200.0,15.7224,15.7224,15.6878,15.7051,62200.0
2014-05-08 14:15:00,18.16,18.18,18.14,18.17,31000.0,15.7051,15.7224,15.6878,15.7138,31000.0
2014-05-08 14:20:00,18.17,18.18,18.14,18.15,17300.0,15.7138,15.7224,15.6878,15.6965,17300.0
2014-05-08 14:25:00,18.16,18.2,18.12,18.19,48900.0,15.7051,15.7397,15.6705,15.7311,48900.0
2014-05-08 14:30:00,18.2,18.2,18.18,18.2,11500.0,15.7397,15.7397,15.7224,15.7397,11500.0
2014-05-08 14:35:00,18.2,18.2,18.13,18.14,21700.0,15.7397,15.7397,15.6792,15.6878,21700.0
2014-05-08 14:40:00,18.14,18.15,18.12,18.12,23200.0,15.6878,15.6965,15.6705,15.6705,23200.0
2014-05-08 14:45:00,18.12,18.13,18.09,18.09,37800.0,15.6705,15.6792,15.6446,15.6446,37800.0
2014-05-08 14:50:00,18.1,18.13,18.07,18.08,57400.0,15.6532,15.6792,15.6273,15.6359,57400.0
2014-05-08 14:55:00,18.07,18.1,18.05,18.09,77600.0,15.6273,15.6532,15.61,15.6446,77600.0
2014-05-08 15:00:00,18.09,18.09,18.04,18.05,70500.0,15.6446,15.6446,15.6013,15.61,70500.0
2014-05-08 15:05:00,18.05,18.07,18.03,18.04,102900.0,15.61,15.6273,15.5927,15.6013,102900.0
2014-05-08 15:10:00,18.03,18.07,18.02,18.07,83900.0,15.5927,15.6273,15.584,15.6273,83900.0
2014-05-08 15:15:00,18.06,18.09,18.05,18.09,89800.0,15.6186,15.6446,15.61,15.6446,89800.0
2014-05-08 15:20:00,18.09,18.11,18.07,18.09,85800.0,15.6446,15.6619,15.6273,15.6446,85800.0
2014-05-08 15:25:00,18.1,18.11,18.09,18.1,88800.0,15.6532,15.6619,15.6446,15.6532,88800.0
2014-05-08 15:30:00,18.1,18.13,18.08,18.12,89500.0,15.6532,15.6792,15.6359,15.6705,89500.0
2014-05-08 15:35:00,18.12,18.15,18.11,18.14,101200.0,15.6705,15.6965,15.6619,15.6878,101200.0
2014-05-08 15:40:00,18.14,18.14,18.1,18.13,141900.0,15.6878,15.6878,15.6532,15.6792,141900.0
2014-05-08 15:45:00,18.12,18.13,18.08,18.11,267400.0,15.6705,15.6792,15.6359,15.6619,267400.0
2014-05-08 15:50:00,18.11,18.17,18.1,18.17,154700.0,15.6619,15.7138,15.6532,15.7138,154700.0
2014-05-08 15:55:00,18.17,18.19,18.15,18.17,351600.0,15.7138,15.7311,15.6965,15.7138,351600.0
2014-05-09 09:30:00,18.1,18.22,18.1,18.21,122200.0,15.6532,15.757,15.6532,15.7484,122200.0
2014-05-09 09:35:00,18.23,18.31,18.17,18.18,78200.0,15.7657,15.8348,15.7138,15.7224,78200.0
2014-05-09 09:40:00,18.17,18.17,18.08,18.08,60100.0,15.7138,15.7138,15.6359,15.6359,60100.0
2014-05-09 09:45:00,18.07,18.16,18.07,18.15,53100.0,15.6273,15.7051,15.6273,15.6965,53100.0
2014-05-09 09:50:00,18.15,18.16,18.09,18.09,44800.0,15.6965,15.7051,15.6446,15.6446,44800.0
2014-05-09 09:55:00,18.09,18.11,18.03,18.03,51700.0,15.6446,15.6619,15.5927,15.5927,51700.0
2014-05-09 10:00:00,18.03,18.1,18.01,18.05,64400.0,15.5927,15.6532,15.5754,15.61,64400.0
2014-05-09 10:05:00,18.05,18.14,18.05,18.13,65100.0,15.61,15.6878,15.61,15.6792,65100.0
2014-05-09 10:10:00,18.12,18.2,18.12,18.16,68100.0,15.6705,15.7397,15.6705,15.7051,68100.0
2014-05-09 10:15:00,18.17,18.22,18.13,18.14,44400.0,15.7138,15.757,15.6792,15.6878,44400.0
2014-05-09 10:20:00,18.13,18.23,18.12,18.21,64500.0,15.6792,15.7657,15.6705,15.7484,64500.0
2014-05-09 10:25:00,18.21,18.24,18.2,18.22,53900.0,15.7484,15.7743,15.7397,15.757,53900.0
2014-05-09 10:30:00,18.21,18.23,18.19,18.23,104300.0,15.7484,15.7657,15.7311,15.7657,104300.0
2014-05-09 10:35:00,18.22,18.31,18.22,18.31,96800.0,15.757,15.8348,15.757,15.8348,96800.0
2014-05-09 10:40:00,18.31,18.31,18.23,18.27,60400.0,15.8348,15.8348,15.7657,15.8003,60400.0
2014-05-09 10:45:00,18.27,18.31,18.24,18.31,71500.0,15.8003,15.8348,15.7743,15.8348,71500.0
2014-05-09 10:50:00,18.32,18.33,18.25,18.25,68300.0,15.8435,15.8521,15.783,15.783,68300.0
2014-05-09 10:55:00,18.26,18.27,18.16,18.18,71000.0,15.7916,15.8003,15.7051,15.7224,71000.0
2014-05-09 11:00:00,18.17,18.2,18.11,18.11,65900.0,15.7138,15.7397,15.6619,15.6619,65900.0
2014-05-09 11:05:00,18.11,18.12,18.09,18.12,99900.0,15.6619,15.6705,15.6446,15.6705,99900.0
2014-05-09 11:10:00,18.12,18.18,18.11,18.12,28400.0,15.6705,15.7224,15.6619,15.6705,28400.0
2014-05-09 11:15:00,18.12,18.15,18.12,18.14,36700.0,15.6705,15.6965,15.6705,15.6878,36700.0
2014-05-09 11:20:00,18.15,18.16,18.14,18.14,25500.0,15.6965,15.7051,15.6878,15.6878,25500.0
2014-05-09 11:25:00,18.14,18.14,18.11,18.13,25200.0,15.6878,15.6878,15.6619,15.6792,25200.0
2014-05-09 11:30:00,18.13,18.16,18.13,18.14,46800.0,15.6792,15.7051,15.6792,15.6878,46800.0
2014-05-09 11:35:00,18.15,18.18,18.14,18.17,23000.0,15.6965,15.7224,15.6878,15.7138,23000.0
2014-05-09 11:40:00,18.17,18.18,18.14,18.14,27600.0,15.7138,15.7224,15.6878,15.6878,27600.0
2014-05-09 11:45:00,18.14,18.19,18.14,18.19,32300.0,15.6878,15.7311,15.6878,15.7311,32300.0
2014-05-09 11:50:00,18.19,18.19,18.17,18.18,7700.0,15.7311,15.7311,15.7138,15.7224,7700.0
2014-05-09 11:55:00,18.17,18.18,18.16,18.16,10400.0,15.7138,15.7224,15.7051,15.7051,10400.0
2014-05-09 12:00:00,18.16,18.18,18.15,18.16,32200.0,15.7051,15.7224,15.6965,15.7051,32200.0
2014-05-09 12:05:00,18.16,18.16,18.14,18.16,38800.0,15.7051,15.7051,15.6878,15.7051,38800.0
2014-05-09 12:10:00,18.16,18.17,18.15,18.17,29900.0,15.7051,15.7138,15.6965,15.7138,29900.0
2014-05-09 12:15:00,18.17,18.21,18.16,18.2,38300.0,15.7138,15.7484,15.7051,15.7397,38300.0
2014-05-09 12:20:00,18.21,18.21,18.17,18.18,48200.0,15.7484,15.7484,15.7138,15.7224,48200.0
2014-05-09 12:25:00,18.18,18.19,18.18,18.18,9300.0,15.7224,15.7311,15.7224,15.7224,9300.0
2014-05-09 12:30:00,18.18,18.19,18.17,18.18,24500.0,15.7224,15.7311,15.7138,15.7224,24500.0
2014-05-09 12:35:00,18.18,18.25,18.17,18.23,38100.0,15.7224,15.783,15.7138,15.7657,38100.0
2014-05-09 12:40:00,18.23,18.25,18.21,18.22,52800.0,15.7657,15.783,15.7484,15.757,52800.0
2014-05-09 12:45:00,18.21,18.24,18.21,18.24,24500.0,15.7484,15.7743,15.7484,15.7743,24500.0
2014-05-09 12:50:00,18.23,18.25,18.23,18.23,36400.0,15.7657,15.783,15.7657,15.7657,36400.0
2014-05-09 12:55:00,18.23,18.24,18.22,18.24,52500.0,15.7657,15.7743,15.757,15.7743,52500.0
2014-05-09 13:00:00,18.24,18.26,18.23,18.26,35100.0,15.7743,15.7916,15.7657,15.7916,35100.0
2014-05-09 13:05:00,18.25,18.26,18.23,18.23,29700.0,15.783,15.7916,15.7657,15.7657,29700.0
2014-05-09 13:10:00,18.24,18.25,18.23,18.23,38800.0,15.7743,15.783,15.7657,15.7657,38800.0
2014-05-09 13:15:00,18.24,18.25,18.23,18.24,31400.0,15.7743,15.783,15.7657,15.7743,31400.0
2014-05-09 13:20:00,18.23,18.25,18.23,18.23,48000.0,15.7657,15.783,15.7657,15.7657,48000.0
2014-05-09 13:25:00,18.23,18.25,18.23,18.25,23000.0,15.7657,15.783,15.7657,15.783,23000.0
2014-05-09 13:30:00,18.25,18.28,18.24,18.26,112500.0,15.783,15.8089,15.7743,15.7916,112500.0
2014-05-09 13:35:00,18.25,18.3,18.25,18.29,60000.0,15.783,15.8262,15.783,15.8176,60000.0
2014-05-09 13:40:00,18.29,18.3,18.23,18.24,37500.0,15.8176,15.8262,15.7657,15.7743,37500.0
2014-05-09 13:45:00,18.24,18.29,18.23,18.28,123200.0,15.7743,15.8176,15.7657,15.8089,123200.0
2014-05-09 13:50:00,18.28,18.29,18.26,18.28,125100.0,15.8089,15.8176,15.7916,15.8089,125100.0
2014-05-09 13:55:00,18.29,18.31,18.28,18.3,39300.0,15.8176,15.8348,15.8089,15.8262,39300.0
2014-05-09 14:00:00,18.3,18.35,18.3,18.35,78300.0,15.8262,15.8694,15.8262,15.8694,78300.0
2014-05-09 14:05:00,18.35,18.38,18.32,18.33,64700.0,15.8694,15.8954,15.8435,15.8521,64700.0
2014-05-09 14:10:00,18.32,18.34,18.29,18.29,42900.0,15.8435,15.8608,15.8176,15.8176,42900.0
2014-05-09 14:15:00,18.29,18.32,18.27,18.31,52600.0,15.8176,15.8435,15.8003,15.8348,52600.0
2014-05-09 14:20:00,18.32,18.33,18.27,18.27,89100.0,15.8435,15.8521,15.8003,15.8003,89100.0
2014-05-09 14:25:00,18.27,18.3,18.26,18.29,117600.0,15.8003,15.8262,15.7916,15.8176,117600.0
2014-05-09 14:30:00,18.29,18.33,18.29,18.3,24300.0,15.8176,15.8521,15.8176,15.8262,24300.0
2014-05-09 14:35:00,18.3,18.33,18.3,18.31,18000.0,15.8262,15.8521,15.8262,15.8348,18000.0
2014-05-09 14:40:00,18.32,18.36,18.3,18.34,62200.0,15.8435,15.8781,15.8262,15.8608,62200.0
2014-05-09 14:45:00,18.34,18.35,18.32,18.35,63700.0,15.8608,15.8694,15.8435,15.8694,63700.0
2014-05-09 14:50:00,18.35,18.35,18.32,18.32,15700.0,15.8694,15.8694,15.8435,15.8435,15700.0
2014-05-09 14:55:00,18.32,18.36,18.32,18.36,82500.0,15.8435,15.8781,15.8435,15.8781,82500.0
2014-05-09 15:00:00,18.37,18.38,18.36,18.38,59600.0,15.8867,15.8954,15.8781,15.8954,59600.0
2014-05-09 15:05:00,18.37,18.39,18.37,18.39,64900.0,15.8867,15.904,15.8867,15.904,64900.0
2014-05-09 15:10:00,18.38,18.39,18.38,18.39,75400.0,15.8954,15.904,15.8954,15.904,75400.0
2014-05-09 15:15:00,18.39,18.39,18.34,18.36,116100.0,15.904,15.904,15.8608,15.8781,116100.0
2014-05-09 15:20:00,18.36,18.36,18.32,18.33,18900.0,15.8781,15.8781,15.8435,15.8521,18900.0
2014-05-09 15:25:00,18.32,18.33,18.31,18.31,29400.0,15.8435,15.8521,15.8348,15.8348,29400.0
2014-05-09 15:30:00,18.31,18.32,18.27,18.27,119300.0,15.8348,15.8435,15.8003,15.8003,119300.0
2014-05-09 15:35:00,18.27,18.28,18.26,18.26,75900.0,15.8003,15.8089,15.7916,15.7916,75900.0
2014-05-09 15:40:00,18.27,18.27,18.23,18.24,173200.0,15.8003,15.8003,15.7657,15.7743,173200.0
2014-05-09 15:45:00,18.24,18.27,18.23,18.27,255100.0,15.7743,15.8003,15.7657,15.8003,255100.0
2014-05-09 15:50:00,18.27,18.29,18.27,18.29,135600.0,15.8003,15.8176,15.8003,15.8176,135600.0
2014-05-09 15:55:00,18.29,18.32,18.29,18.31,473200.0,15.8176,15.8435,15.8176,15.8348,473200.0
2014-05-12 09:30:00,18.4,18.52,18.4,18.5,84700.0,15.9127,16.0165,15.9127,15.9992,84700.0
2014-05-12 09:35:00,18.49,18.56,18.46,18.56,295100.0,15.9905,16.0511,15.9646,16.0511,295100.0
2014-05-12 09:40:00,18.56,18.58,18.53,18.57,83700.0,16.0511,16.0683,16.0251,16.0597,83700.0
2014-05-12 09:45:00,18.57,18.61,18.56,18.6,92500.0,16.0597,16.0943,16.0511,16.0856,92500.0
2014-05-12 09:50:00,18.61,18.63,18.6,18.62,156600.0,16.0943,16.1116,16.0856,16.1029,156600.0
2014-05-12 09:55:00,18.63,18.66,18.62,18.64,49800.0,16.1116,16.1375,16.1029,16.1202,49800.0
2014-05-12 10:00:00,18.64,18.69,18.64,18.65,93800.0,16.1202,16.1635,16.1202,16.1289,93800.0
2014-05-12 10:05:00,18.65,18.66,18.6,18.6,49600.0,16.1289,16.1375,16.0856,16.0856,49600.0
2014-05-12 10:10:00,18.6,18.66,18.59,18.66,52300.0,16.0856,16.1375,16.077,16.1375,52300.0
2014-05-12 10:15:00,18.67,18.69,18.64,18.64,60900.0,16.1462,16.1635,16.1202,16.1202,60900.0
2014-05-12 10:20:00,18.65,18.66,18.59,18.6,53300.0,16.1289,16.1375,16.077,16.0856,53300.0
2014-05-12 10:25:00,18.6,18.63,18.6,18.61,79600.0,16.0856,16.1116,16.0856,16.0943,79600.0
2014-05-12 10:30:00,18.6,18.69,18.6,18.67,137900.0,16.0856,16.1635,16.0856,16.1462,137900.0
2014-05-12 10:35:00,18.67,18.69,18.66,18.69,55100.0,16.1462,16.1635,16.1375,16.1635,55100.0
2014-05-12 10:40:00,18.68,18.69,18.66,18.67,31800.0,16.1548,16.1635,16.1375,16.1462,31800.0
2014-05-12 10:45:00,18.67,18.69,18.64,18.66,98100.0,16.1462,16.1635,16.1202,16.1375,98100.0
2014-05-12 10:50:00,18.66,18.67,18.64,18.65,68900.0,16.1375,16.1462,16.1202,16.1289,68900.0
2014-05-12 10:55:00,18.65,18.66,18.62,18.63,69700.0,16.1289,16.1375,16.1029,16.1116,69700.0
2014-05-12 11:00:00,18.63,18.67,18.62,18.65,98700.0,16.1116,16.1462,16.1029,16.1289,98700.0
2014-05-12 11:05:00,18.65,18.7,18.64,18.67,115600.0,16.1289,16.1721,16.1202,16.1462,115600.0
2014-05-12 11:10:00,18.68,18.68,18.65,18.65,52300.0,16.1548,16.1548,16.1289,16.1289,52300.0
2014-05-12 11:15:00,18.65,18.66,18.64,18.65,15200.0,16.1289,16.1375,16.1202,16.1289,15200.0
2014-05-12 11:20:00,18.64,18.66,18.62,18.62,50500.0,16.1202,16.1375,16.1029,16.1029,50500.0
2014-05-12 11:25:00,18.63,18.65,18.6,18.65,46200.0,16.1116,16.1289,16.0856,16.1289,46200.0
2014-05-12 11:30:00,18.65,18.65,18.63,18.64,23800.0,16.1289,16.1289,16.1116,16.1202,23800.0
2014-05-12 11:35:00,18.64,18.64,18.61,18.62,33000.0,16.1202,16.1202,16.0943,16.1029,33000.0
2014-05-12 11:40:00,18.62,18.63,18.6,18.63,30900.0,16.1029,16.1116,16.0856,16.1116,30900.0
2014-05-12 11:45:00,18.63,18.63,18.6,18.61,40500.0,16.1116,16.1116,16.0856,16.0943,40500.0
2014-05-12 11:50:00,18.61,18.62,18.59,18.62,78600.0,16.0943,16.1029,16.077,16.1029,78600.0
2014-05-12 11:55:00,18.62,18.63,18.6,18.61,15200.0,16.1029,16.1116,16.0856,16.0943,15200.0
2014-05-12 12:00:00,18.61,18.62,18.6,18.61,50300.0,16.0943,16.1029,16.0856,16.0943,50300.0
2014-05-12 12:05:00,18.61,18.63,18.59,18.63,43000.0,16.0943,16.1116,16.077,16.1116,43000.0
2014-05-12 12:10:00,18.63,18.66,18.63,18.65,20700.0,16.1116,16.1375,16.1116,16.1289,20700.0
2014-05-12 12:15:00,18.65,18.68,18.64,18.68,49400.0,16.1289,16.1548,16.1202,16.1548,49400.0
2014-05-12 12:20:00,18.68,18.69,18.65,18.66,34300.0,16.1548,16.1635,16.1289,16.1375,34300.0
2014-05-12 12:25:00,18.66,18.66,18.62,18.63,34500.0,16.1375,16.1375,16.1029,16.1116,34500.0
2014-05-12 12:30:00,18.63,18.63,18.6,18.62,52600.0,16.1116,16.1116,16.0856,16.1029,52600.0
2014-05-12 12:35:00,18.62,18.65,18.61,18.65,76300.0,16.1029,16.1289,16.0943,16.1289,76300.0
2014-05-12 12:40:00,18.65,18.67,18.65,18.67,37100.0,16.1289,16.1462,16.1289,16.1462,37100.0
2014-05-12 12:45:00,18.66,18.68,18.66,18.66,50900.0,16.1375,16.1548,16.1375,16.1375,50900.0
2014-05-12 12:50:00,18.67,18.67,18.66,18.67,4900.0,16.1462,16.1462,16.1375,16.1462,4900.0
2014-05-12 12:55:00,18.67,18.7,18.66,18.7,59700.0,16.1462,16.1721,16.1375,16.1721,59700.0
2014-05-12 13:00:00,18.69,18.7,18.69,18.7,11200.0,16.1635,16.1721,16.1635,16.1721,11200.0
2014-05-12 13:05:00,18.7,18.71,18.69,18.71,30600.0,16.1721,16.1808,16.1635,16.1808,30600.0
2014-05-12 13:10:00,18.71,18.72,18.71,18.72,13400.0,16.1808,16.1894,16.1808,16.1894,13400.0
2014-05-12 13:15:00,18.71,18.75,18.71,18.73,48600.0,16.1808,16.2154,16.1808,16.1981,48600.0
2014-05-12 13:20:00,18.73,18.75,18.72,18.75,41300.0,16.1981,16.2154,16.1894,16.2154,41300.0
2014-05-12 13:25:00,18.75,18.79,18.74,18.76,85800.0,16.2154,16.25,16.2067,16.224,85800.0
2014-05-12 13:30:00,18.76,18.81,18.75,18.81,114800.0,16.224,16.2673,16.2154,16.2673,114800.0
2014-05-12 13:35:00,18.8,18.84,18.79,18.84,84000.0,16.2586,16.2932,16.25,16.2932,84000.0
2014-05-12 13:40:00,18.84,18.84,18.8,18.81,55000.0,16.2932,16.2932,16.2586,16.2673,55000.0
2014-05-12 13:45:00,18.81,18.82,18.79,18.81,86200.0,16.2673,16.2759,16.25,16.2673,86200.0
2014-05-12 13:50:00,18.81,18.85,18.81,18.84,63900.0,16.2673,16.3018,16.2673,16.2932,63900.0
2014-05-12 13:55:00,18.83,18.84,18.82,18.84,35400.0,16.2846,16.2932,16.2759,16.2932,35400.0
2014-05-12 14:00:00,18.84,18.88,18.82,18.87,104200.0,16.2932,16.3278,16.2759,16.3191,104200.0
2014-05-12 14:05:00,18.87,18.88,18.85,18.85,77100.0,16.3191,16.3278,16.3018,16.3018,77100.0
2014-05-12 14:10:00,18.85,18.86,18.83,18.84,33300.0,16.3018,16.3105,16.2846,16.2932,33300.0
2014-05-12 14:15:00,18.83,18.87,18.83,18.87,58000.0,16.2846,16.3191,16.2846,16.3191,58000.0
2014-05-12 14:20:00,18.87,18.89,18.87,18.89,34800.0,16.3191,16.3364,16.3191,16.3364,34800.0
2014-05-12 14:25:00,18.89,18.89,18.87,18.88,51000.0,16.3364,16.3364,16.3191,16.3278,51000.0
2014-05-12 14:30:00,18.87,18.89,18.87,18.88,61600.0,16.3191,16.3364,16.3191,16.3278,61600.0
2014-05-12 14:35:00,18.87,18.88,18.85,18.86,154500.0,16.3191,16.3278,16.3018,16.3105,154500.0
2014-05-12 14:40:00,18.86,18.86,18.84,18.85,158500.0,16.3105,16.3105,16.2932,16.3018,158500.0
2014-05-12 14:45:00,18.85,18.85,18.82,18.84,76400.0,16.3018,16.3018,16.2759,16.2932,76400.0
2014-05-12 14:50:00,18.83,18.87,18.83,18.87,77000.0,16.2846,16.3191,16.2846,16.3191,77000.0
2014-05-12 14:55:00,18.87,18.89,18.87,18.89,76700.0,16.3191,16.3364,16.3191,16.3364,76700.0
2014-05-12 15:00:00,18.89,18.9,18.88,18.9,77900.0,16.3364,16.3451,16.3278,16.3451,77900.0
2014-05-12 15:05:00,18.9,18.92,18.89,18.91,252900.0,16.3451,16.3624,16.3364,16.3537,252900.0
2014-05-12 15:10:00,18.9,18.95,18.9,18.95,110600.0,16.3451,16.3883,16.3451,16.3883,110600.0
2014-05-12 15:15:00,18.95,18.95,18.85,18.86,345600.0,16.3883,16.3883,16.3018,16.3105,345600.0
2014-05-12 15:20:00,18.85,18.89,18.85,18.86,173900.0,16.3018,16.3364,16.3018,16.3105,173900.0
2014-05-12 15:25:00,18.86,18.86,18.85,18.86,52500.0,16.3105,16.3105,16.3018,16.3105,52500.0
2014-05-12 15:30:00,18.86,18.87,18.83,18.84,143000.0,16.3105,16.3191,16.2846,16.2932,143000.0
2014-05-12 15:35:00,18.84,18.85,18.83,18.85,176400.0,16.2932,16.3018,16.2846,16.3018,176400.0
2014-05-12 15:40:00,18.85,18.89,18.85,18.89,211600.0,16.3018,16.3364,16.3018,16.3364,211600.0
2014-05-12 15:45:00,18.89,18.91,18.88,18.88,500900.0,16.3364,16.3537,16.3278,16.3278,500900.0
2014-05-12 15:50:00,18.89,18.89,18.86,18.86,305800.0,16.3364,16.3364,16.3105,16.3105,305800.0
2014-05-12 15:55:00,18.87,18.87,18.84,18.84,533200.0,16.3191,16.3191,16.2932,16.2932,533200.0
2014-05-13 09:30:00,18.86,18.93,18.85,18.93,76000.0,16.3105,16.371,16.3018,16.371,76000.0
2014-05-13 09:35:00,18.92,19.07,18.92,19.07,156000.0,16.3624,16.4921,16.3624,16.4921,156000.0
2014-05-13 09:40:00,19.06,19.22,19.04,19.19,291400.0,16.4835,16.6218,16.4662,16.5959,291400.0
2014-05-13 09:45:00,19.18,19.2,19.15,19.19,127700.0,16.5872,16.6045,16.5613,16.5959,127700.0
2014-05-13 09:50:00,19.19,19.3,19.15,19.3,493400.0,16.5959,16.691,16.5613,16.691,493400.0
2014-05-13 09:55:00,19.3,19.42,19.27,19.36,301200.0,16.691,16.7948,16.6651,16.7429,301200.0
2014-05-13 10:00:00,19.38,19.38,19.29,19.3,195200.0,16.7602,16.7602,16.6824,16.691,195200.0
2014-05-13 10:05:00,19.3,19.32,19.26,19.29,180900.0,16.691,16.7083,16.6564,16.6824,180900.0
2014-05-13 10:10:00,19.29,19.29,19.24,19.25,75600.0,16.6824,16.6824,16.6391,16.6478,75600.0
2014-05-13 10:15:00,19.25,19.26,19.2,19.24,171200.0,16.6478,16.6564,16.6045,16.6391,171200.0
2014-05-13 10:20:00,19.24,19.31,19.22,19.3,327200.0,16.6391,16.6997,16.6218,16.691,327200.0
2014-05-13 10:25:00,19.29,19.37,19.29,19.36,200400.0,16.6824,16.7516,16.6824,16.7429,200400.0
2014-05-13 10:30:00,19.36,19.41,19.34,19.34,166100.0,16.7429,16.7861,16.7256,16.7256,166100.0
2014-05-13 10:35:00,19.34,19.35,19.29,19.31,76500.0,16.7256,16.7343,16.6824,16.6997,76500.0
2014-05-13 10:40:00,19.31,19.33,19.29,19.3,80700.0,16.6997,16.717,16.6824,16.691,80700.0
2014-05-13 10:45:00,19.3,19.32,19.29,19.3,85800.0,16.691,16.7083,16.6824,16.691,85800.0
2014-05-13 10:50:00,19.3,19.32,19.3,19.3,62800.0,16.691,16.7083,16.691,16.691,62800.0
2014-05-13 10:55:00,19.3,19.31,19.24,19.24,68800.0,16.691,16.6997,16.6391,16.6391,68800.0
2014-05-13 11:00:00,19.24,19.25,19.22,19.23,91300.0,16.6391,16.6478,16.6218,16.6305,91300.0
2014-05-13 11:05:00,19.24,19.26,19.23,19.26,71200.0,16.6391,16.6564,16.6305,16.6564,71200.0
2014-05-13 11:10:00,19.27,19.28,19.24,19.27,103800.0,16.6651,16.6737,16.6391,16.6651,103800.0
2014-05-13 11:15:00,19.27,19.27,19.22,19.24,103900.0,16.6651,16.6651,16.6218,16.6391,103900.0
2014-05-13 11:20:00,19.23,19.25,19.14,19.14,181300.0,16.6305,16.6478,16.5526,16.5526,181300.0
2014-05-13 11:25:00,19.14,19.2,19.14,19.2,55200.0,16.5526,16.6045,16.5526,16.6045,55200.0
2014-05-13 11:30:00,19.19,19.21,19.19,19.2,36900.0,16.5959,16.6132,16.5959,16.6045,36900.0
2014-05-13 11:35:00,19.21,19.21,19.12,19.13,148800.0,16.6132,16.6132,16.5354,16.544,148800.0
2014-05-13 11:40:00,19.12,19.14,19.09,19.12,115300.0,16.5354,16.5526,16.5094,16.5354,115300.0
2014-05-13 11:45:00,19.12,19.12,19.06,19.06,77200.0,16.5354,16.5354,16.4835,16.4835,77200.0
2014-05-13 11:50:00,19.07,19.15,19.04,19.14,161200.0,16.4921,16.5613,16.4662,16.5526,161200.0
2014-05-13 11:55:00,19.15,19.19,19.15,19.16,159900.0,16.5613,16.5959,16.5613,16.5699,159900.0
2014-05-13 12:00:00,19.16,19.18,19.12,19.13,105300.0,16.5699,16.5872,16.5354,16.544,105300.0
2014-05-13 12:05:00,19.13,19.17,19.12,19.16,250000.0,16.544,16.5786,16.5354,16.5699,250000.0
2014-05-13 12:10:00,19.17,19.22,19.16,19.22,148400.0,16.5786,16.6218,16.5699,16.6218,148400.0
2014-05-13 12:15:00,19.22,19.22,19.2,19.2,35500.0,16.6218,16.6218,16.6045,16.6045,35500.0
2014-05-13 12:20:00,19.21,19.21,19.15,19.16,75200.0,16.6132,16.6132,16.5613,16.5699,75200.0
2014-05-13 12:25:00,19.16,19.2,19.16,19.18,39400.0,16.5699,16.6045,16.5699,16.5872,39400.0
2014-05-13 12:30:00,19.18,19.19,19.15,19.15,52300.0,16.5872,16.5959,16.5613,16.5613,52300.0
2014-05-13 12:35:00,19.16,19.17,19.15,19.17,30100.0,16.5699,16.5786,16.5613,16.5786,30100.0
2014-05-13 12:40:00,19.16,19.19,19.16,19.19,40400.0,16.5699,16.5959,16.5699,16.5959,40400.0
2014-05-13 12:45:00,19.19,19.21,19.18,19.2,44400.0,16.5959,16.6132,16.5872,16.6045,44400.0
2014-05-13 12:50:00,19.2,19.23,19.19,19.22,71200.0,16.6045,16.6305,16.5959,16.6218,71200.0
2014-05-13 12:55:00,19.21,19.26,19.21,19.25,63500.0,16.6132,16.6564,16.6132,16.6478,63500.0
2014-05-13 13:00:00,19.24,19.28,19.24,19.28,45800.0,16.6391,16.6737,16.6391,16.6737,45800.0
2014-05-13 13:05:00,19.28,19.28,19.26,19.27,51000.0,16.6737,16.6737,16.6564,16.6651,51000.0
2014-05-13 13:10:00,19.27,19.27,19.24,19.25,28000.0,16.6651,16.6651,16.6391,16.6478,28000.0
2014-05-13 13:15:00,19.24,19.29,19.24,19.29,47600.0,16.6391,16.6824,16.6391,16.6824,47600.0
2014-05-13 13:20:00,19.28,19.29,19.25,19.26,35000.0,16.6737,16.6824,16.6478,16.6564,35000.0
2014-05-13 13:25:00,19.26,19.3,19.24,19.29,193100.0,16.6564,16.691,16.6391,16.6824,193100.0
2014-05-13 13:30:00,19.3,19.3,19.29,19.29,29900.0,16.691,16.691,16.6824,16.6824,29900.0
2014-05-13 13:35:00,19.28,19.29,19.26,19.27,95700.0,16.6737,16.6824,16.6564,16.6651,95700.0
2014-05-13 13:40:00,19.27,19.28,19.24,19.24,54900.0,16.6651,16.6737,16.6391,16.6391,54900.0
2014-05-13 13:45:00,19.24,19.24,19.22,19.23,27100.0,16.6391,16.6391,16.6218,16.6305,27100.0
2014-05-13 13:50:00,19.23,19.28,19.23,19.26,78700.0,16.6305,16.6737,16.6305,16.6564,78700.0
2014-05-13 13:55:00,19.26,19.27,19.25,19.27,39900.0,16.6564,16.6651,16.6478,16.6651,39900.0
2014-05-13 14:00:00,19.27,19.28,19.26,19.28,27400.0,16.6651,16.6737,16.6564,16.6737,27400.0
2014-05-13 14:05:00,19.28,19.28,19.26,19.27,49700.0,16.6737,16.6737,16.6564,16.6651,49700.0
2014-05-13 14:10:00,19.27,19.27,19.26,19.26,52200.0,16.6651,16.6651,16.6564,16.6564,52200.0
2014-05-13 14:15:00,19.26,19.26,19.24,19.24,37200.0,16.6564,16.6564,16.6391,16.6391,37200.0
2014-05-13 14:20:00,19.24,19.27,19.24,19.26,117600.0,16.6391,16.6651,16.6391,16.6564,117600.0
2014-05-13 14:25:00,19.26,19.28,19.26,19.28,96300.0,16.6564,16.6737,16.6564,16.6737,96300.0
2014-05-13 14:30:00,19.28,19.28,19.26,19.26,26000.0,16.6737,16.6737,16.6564,16.6564,26000.0
2014-05-13 14:35:00,19.26,19.27,19.23,19.23,86600.0,16.6564,16.6651,16.6305,16.6305,86600.0
2014-05-13 14:40:00,19.23,19.26,19.23,19.24,182700.0,16.6305,16.6564,16.6305,16.6391,182700.0
2014-05-13 14:45:00,19.24,19.24,19.16,19.16,327600.0,16.6391,16.6391,16.5699,16.5699,327600.0
2014-05-13 14:50:00,19.17,19.17,19.08,19.08,173300.0,16.5786,16.5786,16.5008,16.5008,173300.0
2014-05-13 14:55:00,19.09,19.09,19.07,19.07,163300.0,16.5094,16.5094,16.4921,16.4921,163300.0
2014-05-13 15:00:00,19.08,19.08,19.03,19.05,167600.0,16.5008,16.5008,16.4575,16.4748,167600.0
2014-05-13 15:05:00,19.05,19.08,19.04,19.07,183000.0,16.4748,16.5008,16.4662,16.4921,183000.0
2014-05-13 15:10:00,19.07,19.07,19.06,19.06,55500.0,16.4921,16.4921,16.4835,16.4835,55500.0
2014-05-13 15:15:00,19.07,19.09,19.06,19.06,118900.0,16.4921,16.5094,16.4835,16.4835,118900.0
2014-05-13 15:20:00,19.06,19.07,19.04,19.04,54000.0,16.4835,16.4921,16.4662,16.4662,54000.0
2014-05-13 15:25:00,19.04,19.05,19.03,19.05,134800.0,16.4662,16.4748,16.4575,16.4748,134800.0
2014-05-13 15:30:00,19.05,19.08,19.04,19.07,131000.0,16.4748,16.5008,16.4662,16.4921,131000.0
2014-05-13 15:35:00,19.07,19.08,19.07,19.07,68000.0,16.4921,16.5008,16.4921,16.4921,68000.0
2014-05-13 15:40:00,19.07,19.08,19.04,19.05,180100.0,16.4921,16.5008,16.4662,16.4748,180100.0
2014-05-13 15:45:00,19.05,19.05,19.02,19.03,156000.0,16.4748,16.4748,16.4489,16.4575,156000.0
2014-05-13 15:50:00,19.02,19.08,19.01,19.05,752300.0,16.4489,16.5008,16.4402,16.4748,752300.0
2014-05-13 15:55:00,19.05,19.11,19.05,19.11,1436900.0,16.4748,16.5267,16.4748,16.5267,1436900.0
2014-05-14 09:30:00,19.1,19.1,19.01,19.04,119800.0,16.5181,16.5181,16.4402,16.4662,119800.0
2014-05-14 09:35:00,19.02,19.12,19.0,19.04,314300.0,16.4489,16.5354,16.4316,16.4662,314300.0
2014-05-14 09:40:00,19.04,19.1,18.99,19.1,178800.0,16.4662,16.5181,16.4229,16.5181,178800.0
2014-05-14 09:45:00,19.09,19.12,19.02,19.02,73800.0,16.5094,16.5354,16.4489,16.4489,73800.0
2014-05-14 09:50:00,19.03,19.05,18.99,19.0,220700.0,16.4575,16.4748,16.4229,16.4316,220700.0
2014-05-14 09:55:00,19.0,19.0,18.9,18.92,159100.0,16.4316,16.4316,16.3451,16.3624,159100.0
2014-05-14 10:00:00,18.92,19.0,18.91,18.99,131300.0,16.3624,16.4316,16.3537,16.4229,131300.0
2014-05-14 10:05:00,18.99,19.04,18.99,19.01,200500.0,16.4229,16.4662,16.4229,16.4402,200500.0
2014-05-14 10:10:00,19.0,19.02,18.98,19.0,211900.0,16.4316,16.4489,16.4143,16.4316,211900.0
2014-05-14 10:15:00,19.01,19.03,18.98,19.01,150100.0,16.4402,16.4575,16.4143,16.4402,150100.0
2014-05-14 10:20:00,19.01,19.03,19.0,19.03,44200.0,16.4402,16.4575,16.4316,16.4575,44200.0
2014-05-14 10:25:00,19.02,19.03,19.0,19.03,38700.0,16.4489,16.4575,16.4316,16.4575,38700.0
2014-05-14 10:30:00,19.02,19.02,18.99,19.01,57900.0,16.4489,16.4489,16.4229,16.4402,57900.0
2014-05-14 10:35:00,19.0,19.01,18.98,19.0,124700.0,16.4316,16.4402,16.4143,16.4316,124700.0
2014-05-14 10:40:00,19.0,19.01,18.98,19.0,104000.0,16.4316,16.4402,16.4143,16.4316,104000.0
2014-05-14 10:45:00,19.0,19.01,18.98,19.0,121800.0,16.4316,16.4402,16.4143,16.4316,121800.0
2014-05-14 10:50:00,18.99,19.01,18.96,18.96,77500.0,16.4229,16.4402,16.397,16.397,77500.0
2014-05-14 10:55:00,18.96,18.96,18.86,18.86,67700.0,16.397,16.397,16.3105,16.3105,67700.0
2014-05-14 11:00:00,18.86,18.9,18.86,18.87,47800.0,16.3105,16.3451,16.3105,16.3191,47800.0
2014-05-14 11:05:00,18.87,18.88,18.82,18.85,52300.0,16.3191,16.3278,16.2759,16.3018,52300.0
2014-05-14 11:10:00,18.85,18.87,18.82,18.84,40400.0,16.3018,16.3191,16.2759,16.2932,40400.0
2014-05-14 11:15:00,18.83,18.83,18.79,18.79,54800.0,16.2846,16.2846,16.25,16.25,54800.0
2014-05-14 11:20:00,18.79,18.81,18.77,18.8,59600.0,16.25,16.2673,16.2327,16.2586,59600.0
2014-05-14 11:25:00,18.8,18.8,18.77,18.78,35300.0,16.2586,16.2586,16.2327,16.2413,35300.0
2014-05-14 11:30:00,18.78,18.81,18.78,18.79,44700.0,16.2413,16.2673,16.2413,16.25,44700.0
2014-05-14 11:35:00,18.79,18.82,18.78,18.82,75800.0,16.25,16.2759,16.2413,16.2759,75800.0
2014-05-14 11:40:00,18.81,18.83,18.8,18.82,40600.0,16.2673,16.2846,16.2586,16.2759,40600.0
2014-05-14 11:45:00,18.82,18.84,18.82,18.83,36500.0,16.2759,16.2932,16.2759,16.2846,36500.0
2014-05-14 11:50:00,18.83,18.84,18.79,18.8,110800.0,16.2846,16.2932,16.25,16.2586,110800.0
2014-05-14 11:55:00,18.8,18.8,18.76,18.78,200900.0,16.2586,16.2586,16.224,16.2413,200900.0
2014-05-14 12:00:00,18.78,18.79,18.73,18.74,76900.0,16.2413,16.25,16.1981,16.2067,76900.0
2014-05-14 12:05:00,18.74,18.75,18.72,18.72,44600.0,16.2067,16.2154,16.1894,16.1894,44600.0
2014-05-14 12:10:00,18.72,18.75,18.72,18.73,49500.0,16.1894,16.2154,16.1894,16.1981,49500.0
2014-05-14 12:15:00,18.73,18.74,18.72,18.73,45800.0,16.1981,16.2067,16.1894,16.1981,45800.0
2014-05-14 12:20:00,18.74,18.74,18.73,18.73,35200.0,16.2067,16.2067,16.1981,16.1981,35200.0
2014-05-14 12:25:00,18.73,18.74,18.73,18.74,36100.0,16.1981,16.2067,16.1981,16.2067,36100.0
2014-05-14 12:30:00,18.74,18.74,18.7,18.7,137100.0,16.2067,16.2067,16.1721,16.1721,137100.0
2014-05-14 12:35:00,18.7,18.72,18.7,18.72,38300.0,16.1721,16.1894,16.1721,16.1894,38300.0
2014-05-14 12:40:00,18.71,18.74,18.71,18.74,55200.0,16.1808,16.2067,16.1808,16.2067,55200.0
2014-05-14 12:45:00,18.74,18.77,18.73,18.77,67100.0,16.2067,16.2327,16.1981,16.2327,67100.0
2014-05-14 12:50:00,18.77,18.77,18.75,18.77,108000.0,16.2327,16.2327,16.2154,16.2327,108000.0
2014-05-14 12:55:00,18.77,18.78,18.76,18.77,49000.0,16.2327,16.2413,16.224,16.2327,49000.0
2014-05-14 13:00:00,18.78,18.79,18.77,18.79,46100.0,16.2413,16.25,16.2327,16.25,46100.0
2014-05-14 13:05:00,18.78,18.79,18.78,18.79,39400.0,16.2413,16.25,16.2413,16.25,39400.0
2014-05-14 13:10:00,18.78,18.79,18.78,18.78,31300.0,16.2413,16.25,16.2413,16.2413,31300.0
2014-05-14 13:15:00,18.78,18.78,18.75,18.76,40500.0,16.2413,16.2413,16.2154,16.224,40500.0
2014-05-14 13:20:00,18.76,18.76,18.74,18.76,50600.0,16.224,16.224,16.2067,16.224,50600.0
2014-05-14 13:25:00,18.76,18.76,18.72,18.73,54300.0,16.224,16.224,16.1894,16.1981,54300.0
2014-05-14 13:30:00,18.73,18.76,18.73,18.76,26200.0,16.1981,16.224,16.1981,16.224,26200.0
2014-05-14 13:35:00,18.75,18.76,18.74,18.76,38900.0,16.2154,16.224,16.2067,16.224,38900.0
2014-05-14 13:40:00,18.75,18.76,18.72,18.73,52400.0,16.2154,16.224,16.1894,16.1981,52400.0
2014-05-14 13:45:00,18.73,18.74,18.72,18.73,36600.0,16.1981,16.2067,16.1894,16.1981,36600.0
2014-05-14 13:50:00,18.73,18.76,18.73,18.76,38400.0,16.1981,16.224,16.1981,16.224,38400.0
2014-05-14 13:55:00,18.76,18.76,18.75,18.76,12300.0,16.224,16.224,16.2154,16.224,12300.0
2014-05-14 14:00:00,18.76,18.77,18.76,18.77,14900.0,16.224,16.2327,16.224,16.2327,14900.0
2014-05-14 14:05:00,18.77,18.77,18.76,18.76,59200.0,16.2327,16.2327,16.224,16.224,59200.0
2014-05-14 14:10:00,18.76,18.77,18.76,18.76,12000.0,16.224,16.2327,16.224,16.224,12000.0
2014-05-14 14:15:00,18.76,18.79,18.76,18.79,54400.0,16.224,16.25,16.224,16.25,54400.0
2014-05-14 14:20:00,18.79,18.82,18.79,18.82,34600.0,16.25,16.2759,16.25,16.2759,34600.0
2014-05-14 14:25:00,18.82,18.82,18.81,18.82,18800.0,16.2759,16.2759,16.2673,16.2759,18800.0
2014-05-14 14:30:00,18.82,18.82,18.79,18.79,140800.0,16.2759,16.2759,16.25,16.25,140800.0
2014-05-14 14:35:00,18.79,18.8,18.74,18.75,22900.0,16.25,16.2586,16.2067,16.2154,22900.0
2014-05-14 14:40:00,18.74,18.75,18.71,18.71,20300.0,16.2067,16.2154,16.1808,16.1808,20300.0
2014-05-14 14:45:00,18.71,18.72,18.7,18.71,91500.0,16.1808,16.1894,16.1721,16.1808,91500.0
2014-05-14 14:50:00,18.72,18.72,18.7,18.72,44700.0,16.1894,16.1894,16.1721,16.1894,44700.0
2014-05-14 14:55:00,18.71,18.73,18.71,18.73,85800.0,16.1808,16.1981,16.1808,16.1981,85800.0
2014-05-14 15:00:00,18.73,18.74,18.72,18.74,48400.0,16.1981,16.2067,16.1894,16.2067,48400.0
2014-05-14 15:05:00,18.73,18.74,18.73,18.73,32100.0,16.1981,16.2067,16.1981,16.1981,32100.0
2014-05-14 15:10:00,18.73,18.74,18.73,18.74,32700.0,16.1981,16.2067,16.1981,16.2067,32700.0
2014-05-14 15:15:00,18.73,18.74,18.73,18.74,29400.0,16.1981,16.2067,16.1981,16.2067,29400.0
2014-05-14 15:20:00,18.74,18.74,18.73,18.73,56500.0,16.2067,16.2067,16.1981,16.1981,56500.0
2014-05-14 15:25:00,18.73,18.77,18.73,18.77,117700.0,16.1981,16.2327,16.1981,16.2327,117700.0
2014-05-14 15:30:00,18.77,18.77,18.75,18.76,343500.0,16.2327,16.2327,16.2154,16.224,343500.0
2014-05-14 15:35:00,18.76,18.76,18.73,18.73,104400.0,16.224,16.224,16.1981,16.1981,104400.0
2014-05-14 15:40:00,18.73,18.74,18.72,18.72,125200.0,16.1981,16.2067,16.1894,16.1894,125200.0
2014-05-14 15:45:00,18.71,18.75,18.71,18.73,406700.0,16.1808,16.2154,16.1808,16.1981,406700.0
2014-05-14 15:50:00,18.73,18.73,18.7,18.7,278700.0,16.1981,16.1981,16.1721,16.1721,278700.0
2014-05-14 15:55:00,18.7,18.73,18.7,18.73,449500.0,16.1721,16.1981,16.1721,16.1981,449500.0
2014-05-15 09:30:00,18.64,18.64,18.43,18.44,102300.0,16.1202,16.1202,15.9386,15.9473,102300.0
2014-05-15 09:35:00,18.43,18.53,18.43,18.53,44300.0,15.9386,16.0251,15.9386,16.0251,44300.0
2014-05-15 09:40:00,18.52,18.59,18.46,18.53,108800.0,16.0165,16.077,15.9646,16.0251,108800.0
2014-05-15 09:45:00,18.53,18.53,18.41,18.43,44200.0,16.0251,16.0251,15.9213,15.9386,44200.0
2014-05-15 09:50:00,18.41,18.41,18.36,18.37,59700.0,15.9213,15.9213,15.8781,15.8867,59700.0
2014-05-15 09:55:00,18.37,18.41,18.36,18.39,61700.0,15.8867,15.9213,15.8781,15.904,61700.0
2014-05-15 10:00:00,18.38,18.38,18.27,18.34,260000.0,15.8954,15.8954,15.8003,15.8608,260000.0
2014-05-15 10:05:00,18.33,18.39,18.31,18.34,367400.0,15.8521,15.904,15.8348,15.8608,367400.0
2014-05-15 10:10:00,18.35,18.43,18.33,18.39,178100.0,15.8694,15.9386,15.8521,15.904,178100.0
2014-05-15 10:15:00,18.38,18.48,18.36,18.46,121200.0,15.8954,15.9819,15.8781,15.9646,121200.0
2014-05-15 10:20:00,18.46,18.56,18.44,18.55,144200.0,15.9646,16.0511,15.9473,16.0424,144200.0
2014-05-15 10:25:00,18.56,18.57,18.47,18.5,64100.0,16.0511,16.0597,15.9732,15.9992,64100.0
2014-05-15 10:30:00,18.49,18.52,18.48,18.5,56800.0,15.9905,16.0165,15.9819,15.9992,56800.0
2014-05-15 10:35:00,18.5,18.5,18.43,18.47,53800.0,15.9992,15.9992,15.9386,15.9732,53800.0
2014-05-15 10:40:00,18.47,18.57,18.46,18.57,64600.0,15.9732,16.0597,15.9646,16.0597,64600.0
2014-05-15 10:45:00,18.57,18.6,18.55,18.56,46900.0,16.0597,16.0856,16.0424,16.0511,46900.0
2014-05-15 10:50:00,18.56,18.59,18.55,18.57,26800.0,16.0511,16.077,16.0424,16.0597,26800.0
2014-05-15 10:55:00,18.58,18.58,18.48,18.48,77500.0,16.0683,16.0683,15.9819,15.9819,77500.0
2014-05-15 11:00:00,18.48,18.49,18.43,18.44,50400.0,15.9819,15.9905,15.9386,15.9473,50400.0
2014-05-15 11:05:00,18.44,18.46,18.41,18.42,51400.0,15.9473,15.9646,15.9213,15.93,51400.0
2014-05-15 11:10:00,18.42,18.44,18.37,18.37,62200.0,15.93,15.9473,15.8867,15.8867,62200.0
2014-05-15 11:15:00,18.37,18.4,18.35,18.39,66100.0,15.8867,15.9127,15.8694,15.904,66100.0
2014-05-15 11:20:00,18.4,18.44,18.39,18.42,46200.0,15.9127,15.9473,15.904,15.93,46200.0
2014-05-15 11:25:00,18.43,18.45,18.41,18.41,40100.0,15.9386,15.9559,15.9213,15.9213,40100.0
2014-05-15 11:30:00,18.41,18.47,18.41,18.46,24300.0,15.9213,15.9732,15.9213,15.9646,24300.0
2014-05-15 11:35:00,18.47,18.54,18.47,18.52,28600.0,15.9732,16.0338,15.9732,16.0165,28600.0
2014-05-15 11:40:00,18.52,18.53,18.51,18.53,58800.0,16.0165,16.0251,16.0078,16.0251,58800.0
2014-05-15 11:45:00,18.53,18.55,18.52,18.55,109200.0,16.0251,16.0424,16.0165,16.0424,109200.0
2014-05-15 11:50:00,18.55,18.55,18.54,18.55,57000.0,16.0424,16.0424,16.0338,16.0424,57000.0
2014-05-15 11:55:00,18.54,18.58,18.54,18.55,70900.0,16.0338,16.0683,16.0338,16.0424,70900.0
2014-05-15 12:00:00,18.55,18.59,18.55,18.57,48600.0,16.0424,16.077,16.0424,16.0597,48600.0
2014-05-15 12:05:00,18.57,18.6,18.57,18.58,92900.0,16.0597,16.0856,16.0597,16.0683,92900.0
2014-05-15 12:10:00,18.57,18.59,18.56,18.59,46700.0,16.0597,16.077,16.0511,16.077,46700.0
2014-05-15 12:15:00,18.59,18.6,18.57,18.58,71600.0,16.077,16.0856,16.0597,16.0683,71600.0
2014-05-15 12:20:00,18.58,18.58,18.55,18.56,23700.0,16.0683,16.0683,16.0424,16.0511,23700.0
2014-05-15 12:25:00,18.57,18.58,18.54,18.55,25100.0,16.0597,16.0683,16.0338,16.0424,25100.0
2014-05-15 12:30:00,18.55,18.62,18.55,18.61,65100.0,16.0424,16.1029,16.0424,16.0943,65100.0
2014-05-15 12:35:00,18.61,18.65,18.6,18.61,54900.0,16.0943,16.1289,16.0856,16.0943,54900.0
2014-05-15 12:40:00,18.61,18.63,18.61,18.62,36400.0,16.0943,16.1116,16.0943,16.1029,36400.0
2014-05-15 12:45:00,18.63,18.65,18.62,18.63,55400.0,16.1116,16.1289,16.1029,16.1116,55400.0
2014-05-15 12:50:00,18.62,18.66,18.61,18.66,45200.0,16.1029,16.1375,16.0943,16.1375,45200.0
2014-05-15 12:55:00,18.66,18.68,18.65,18.67,35300.0,16.1375,16.1548,16.1289,16.1462,35300.0
2014-05-15 13:00:00,18.67,18.71,18.67,18.71,64400.0,16.1462,16.1808,16.1462,16.1808,64400.0
2014-05-15 13:05:00,18.71,18.76,18.71,18.76,99300.0,16.1808,16.224,16.1808,16.224,99300.0
2014-05-15 13:10:00,18.76,18.77,18.73,18.76,64400.0,16.224,16.2327,16.1981,16.224,64400.0
2014-05-15 13:15:00,18.76,18.77,18.71,18.72,75600.0,16.224,16.2327,16.1808,16.1894,75600.0
2014-05-15 13:20:00,18.73,18.75,18.71,18.75,20100.0,16.1981,16.2154,16.1808,16.2154,20100.0
2014-05-15 13:25:00,18.75,18.77,18.71,18.75,99900.0,16.2154,16.2327,16.1808,16.2154,99900.0
2014-05-15 13:30:00,18.75,18.77,18.71,18.74,88200.0,16.2154,16.2327,16.1808,16.2067,88200.0
2014-05-15 13:35:00,18.74,18.74,18.69,18.7,26600.0,16.2067,16.2067,16.1635,16.1721,26600.0
2014-05-15 13:40:00,18.69,18.71,18.65,18.71,48400.0,16.1635,16.1808,16.1289,16.1808,48400.0
2014-05-15 13:45:00,18.71,18.72,18.69,18.71,48700.0,16.1808,16.1894,16.1635,16.1808,48700.0
2014-05-15 13:50:00,18.71,18.77,18.7,18.76,34100.0,16.1808,16.2327,16.1721,16.224,34100.0
2014-05-15 13:55:00,18.77,18.86,18.77,18.84,61500.0,16.2327,16.3105,16.2327,16.2932,61500.0
2014-05-15 14:00:00,18.84,18.89,18.83,18.88,50300.0,16.2932,16.3364,16.2846,16.3278,50300.0
2014-05-15 14:05:00,18.88,18.91,18.87,18.88,67100.0,16.3278,16.3537,16.3191,16.3278,67100.0
2014-05-15 14:10:00,18.88,18.89,18.84,18.85,40800.0,16.3278,16.3364,16.2932,16.3018,40800.0
2014-05-15 14:15:00,18.85,18.87,18.81,18.82,70700.0,16.3018,16.3191,16.2673,16.2759,70700.0
2014-05-15 14:20:00,18.82,18.85,18.8,18.83,149300.0,16.2759,16.3018,16.2586,16.2846,149300.0
2014-05-15 14:25:00,18.84,18.84,18.81,18.83,118000.0,16.2932,16.2932,16.2673,16.2846,118000.0
2014-05-15 14:30:00,18.83,18.86,18.83,18.83,67000.0,16.2846,16.3105,16.2846,16.2846,67000.0
2014-05-15 14:35:00,18.83,18.87,18.83,18.86,43300.0,16.2846,16.3191,16.2846,16.3105,43300.0
2014-05-15 14:40:00,18.85,18.89,18.84,18.87,72100.0,16.3018,16.3364,16.2932,16.3191,72100.0
2014-05-15 14:45:00,18.87,18.87,18.84,18.86,38600.0,16.3191,16.3191,16.2932,16.3105,38600.0
2014-05-15 14:50:00,18.86,18.89,18.85,18.88,109100.0,16.3105,16.3364,16.3018,16.3278,109100.0
2014-05-15 14:55:00,18.88,18.89,18.85,18.86,98100.0,16.3278,16.3364,16.3018,16.3105,98100.0
2014-05-15 15:00:00,18.85,18.87,18.84,18.86,83100.0,16.3018,16.3191,16.2932,16.3105,83100.0
2014-05-15 15:05:00,18.85,18.86,18.83,18.85,62100.0,16.3018,16.3105,16.2846,16.3018,62100.0
2014-05-15 15:10:00,18.85,18.85,18.84,18.85,74200.0,16.3018,16.3018,16.2932,16.3018,74200.0
2014-05-15 15:15:00,18.85,18.86,18.84,18.85,130800.0,16.3018,16.3105,16.2932,16.3018,130800.0
2014-05-15 15:20:00,18.85,18.86,18.83,18.84,122100.0,16.3018,16.3105,16.2846,16.2932,122100.0
2014-05-15 15:25:00,18.84,18.85,18.82,18.83,85700.0,16.2932,16.3018,16.2759,16.2846,85700.0
2014-05-15 15:30:00,18.84,18.84,18.82,18.84,107300.0,16.2932,16.2932,16.2759,16.2932,107300.0
2014-05-15 15:35:00,18.84,18.88,18.83,18.87,190200.0,16.2932,16.3278,16.2846,16.3191,190200.0
2014-05-15 15:40:00,18.88,18.88,18.85,18.85,77400.0,16.3278,16.3278,16.3018,16.3018,77400.0
2014-05-15 15:45:00,18.85,18.86,18.85,18.86,189300.0,16.3018,16.3105,16.3018,16.3105,189300.0
2014-05-15 15:50:00,18.85,18.86,18.83,18.84,163500.0,16.3018,16.3105,16.2846,16.2932,163500.0
2014-05-15 15:55:00,18.84,18.85,18.81,18.82,430100.0,16.2932,16.3018,16.2673,16.2759,430100.0
2014-05-16 09:30:00,18.95,19.14,18.91,18.95,432600.0,16.3883,16.5526,16.3537,16.3883,432600.0
2014-05-16 09:35:00,18.95,18.97,18.73,18.87,270900.0,16.3883,16.4056,16.1981,16.3191,270900.0
2014-05-16 09:40:00,18.86,18.88,18.76,18.83,115300.0,16.3105,16.3278,16.224,16.2846,115300.0
2014-05-16 09:45:00,18.82,18.82,18.78,18.81,55200.0,16.2759,16.2759,16.2413,16.2673,55200.0
2014-05-16 09:50:00,18.81,18.87,18.81,18.85,117400.0,16.2673,16.3191,16.2673,16.3018,117400.0
2014-05-16 09:55:00,18.85,18.85,18.72,18.77,92800.0,16.3018,16.3018,16.1894,16.2327,92800.0
2014-05-16 10:00:00,18.78,18.86,18.76,18.82,148600.0,16.2413,16.3105,16.224,16.2759,148600.0
2014-05-16 10:05:00,18.82,18.83,18.75,18.78,67700.0,16.2759,16.2846,16.2154,16.2413,67700.0
2014-05-16 10:10:00,18.78,18.82,18.76,18.78,48300.0,16.2413,16.2759,16.224,16.2413,48300.0
2014-05-16 10:15:00,18.79,18.84,18.76,18.81,53800.0,16.25,16.2932,16.224,16.2673,53800.0
2014-05-16 10:20:00,18.81,18.86,18.78,18.84,151800.0,16.2673,16.3105,16.2413,16.2932,151800.0
2014-05-16 10:25:00,18.85,18.86,18.8,18.81,48700.0,16.3018,16.3105,16.2586,16.2673,48700.0
2014-05-16 10:30:00,18.81,18.85,18.8,18.84,123900.0,16.2673,16.3018,16.2586,16.2932,123900.0
2014-05-16 10:35:00,18.84,18.9,18.84,18.89,88100.0,16.2932,16.3451,16.2932,16.3364,88100.0
2014-05-16 10:40:00,18.89,18.9,18.87,18.9,71700.0,16.3364,16.3451,16.3191,16.3451,71700.0
2014-05-16 10:45:00,18.89,18.91,18.89,18.9,83900.0,16.3364,16.3537,16.3364,16.3451,83900.0
2014-05-16 10:50:00,18.89,18.9,18.86,18.86,69100.0,16.3364,16.3451,16.3105,16.3105,69100.0
2014-05-16 10:55:00,18.86,18.87,18.83,18.83,62600.0,16.3105,16.3191,16.2846,16.2846,62600.0
2014-05-16 11:00:00,18.84,18.84,18.82,18.83,40000.0,16.2932,16.2932,16.2759,16.2846,40000.0
2014-05-16 11:05:00,18.82,18.85,18.82,18.85,44600.0,16.2759,16.3018,16.2759,16.3018,44600.0
2014-05-16 11:10:00,18.85,18.86,18.84,18.85,24700.0,16.3018,16.3105,16.2932,16.3018,24700.0
2014-05-16 11:15:00,18.85,18.88,18.84,18.88,47200.0,16.3018,16.3278,16.2932,16.3278,47200.0
2014-05-16 11:20:00,18.88,18.89,18.86,18.89,31000.0,16.3278,16.3364,16.3105,16.3364,31000.0
2014-05-16 11:25:00,18.88,18.88,18.84,18.84,52200.0,16.3278,16.3278,16.2932,16.2932,52200.0
2014-05-16 11:30:00,18.84,18.85,18.79,18.82,66000.0,16.2932,16.3018,16.25,16.2759,66000.0
2014-05-16 11:35:00,18.81,18.83,18.78,18.79,69000.0,16.2673,16.2846,16.2413,16.25,69000.0
2014-05-16 11:40:00,18.78,18.79,18.77,18.77,44900.0,16.2413,16.25,16.2327,16.2327,44900.0
2014-05-16 11:45:00,18.77,18.8,18.75,18.77,74100.0,16.2327,16.2586,16.2154,16.2327,74100.0
2014-05-16 11:50:00,18.76,18.79,18.75,18.76,89900.0,16.224,16.25,16.2154,16.224,89900.0
2014-05-16 11:55:00,18.76,18.81,18.76,18.81,29500.0,16.224,16.2673,16.224,16.2673,29500.0
2014-05-16 12:00:00,18.81,18.81,18.77,18.79,27300.0,16.2673,16.2673,16.2327,16.25,27300.0
2014-05-16 12:05:00,18.78,18.8,18.77,18.77,74600.0,16.2413,16.2586,16.2327,16.2327,74600.0
2014-05-16 12:10:00,18.78,18.78,18.75,18.78,40700.0,16.2413,16.2413,16.2154,16.2413,40700.0
2014-05-16 12:15:00,18.78,18.79,18.77,18.78,13200.0,16.2413,16.25,16.2327,16.2413,13200.0
2014-05-16 12:20:00,18.77,18.78,18.75,18.75,27900.0,16.2327,16.2413,16.2154,16.2154,27900.0
2014-05-16 12:25:00,18.75,18.78,18.74,18.76,59600.0,16.2154,16.2413,16.2067,16.224,59600.0
2014-05-16 12:30:00,18.76,18.79,18.76,18.79,33300.0,16.224,16.25,16.224,16.25,33300.0
2014-05-16 12:35:00,18.79,18.82,18.79,18.82,32200.0,16.25,16.2759,16.25,16.2759,32200.0
2014-05-16 12:40:00,18.81,18.83,18.79,18.82,46500.0,16.2673,16.2846,16.25,16.2759,46500.0
2014-05-16 12:45:00,18.82,18.83,18.8,18.82,36500.0,16.2759,16.2846,16.2586,16.2759,36500.0
2014-05-16 12:50:00,18.82,18.83,18.81,18.83,15100.0,16.2759,16.2846,16.2673,16.2846,15100.0
2014-05-16 12:55:00,18.82,18.83,18.82,18.82,2900.0,16.2759,16.2846,16.2759,16.2759,2900.0
2014-05-16 13:00:00,18.82,18.82,18.78,18.81,67800.0,16.2759,16.2759,16.2413,16.2673,67800.0
2014-05-16 13:05:00,18.81,18.84,18.81,18.83,30500.0,16.2673,16.2932,16.2673,16.2846,30500.0
2014-05-16 13:10:00,18.82,18.84,18.81,18.81,20000.0,16.2759,16.2932,16.2673,16.2673,20000.0
2014-05-16 13:15:00,18.82,18.84,18.82,18.83,14000.0,16.2759,16.2932,16.2759,16.2846,14000.0
2014-05-16 13:20:00,18.83,18.84,18.82,18.83,10500.0,16.2846,16.2932,16.2759,16.2846,10500.0
2014-05-16 13:25:00,18.82,18.83,18.8,18.8,16800.0,16.2759,16.2846,16.2586,16.2586,16800.0
2014-05-16 13:30:00,18.8,18.83,18.8,18.83,34700.0,16.2586,16.2846,16.2586,16.2846,34700.0
2014-05-16 13:35:00,18.83,18.83,18.8,18.8,13900.0,16.2846,16.2846,16.2586,16.2586,13900.0
2014-05-16 13:40:00,18.81,18.82,18.78,18.78,47100.0,16.2673,16.2759,16.2413,16.2413,47100.0
2014-05-16 13:45:00,18.79,18.84,18.78,18.84,53400.0,16.25,16.2932,16.2413,16.2932,53400.0
2014-05-16 13:50:00,18.84,18.84,18.81,18.82,17300.0,16.2932,16.2932,16.2673,16.2759,17300.0
2014-05-16 13:55:00,18.81,18.82,18.8,18.81,30300.0,16.2673,16.2759,16.2586,16.2673,30300.0
2014-05-16 14:00:00,18.81,18.81,18.77,18.79,84400.0,16.2673,16.2673,16.2327,16.25,84400.0
2014-05-16 14:05:00,18.78,18.79,18.75,18.76,16600.0,16.2413,16.25,16.2154,16.224,16600.0
2014-05-16 14:10:00,18.76,18.76,18.74,18.74,17900.0,16.224,16.224,16.2067,16.2067,17900.0
2014-05-16 14:15:00,18.74,18.77,18.74,18.75,35600.0,16.2067,16.2327,16.2067,16.2154,35600.0
2014-05-16 14:20:00,18.76,18.77,18.74,18.75,38400.0,16.224,16.2327,16.2067,16.2154,38400.0
2014-05-16 14:25:00,18.75,18.79,18.75,18.78,31000.0,16.2154,16.25,16.2154,16.2413,31000.0
2014-05-16 14:30:00,18.79,18.79,18.77,18.77,19600.0,16.25,16.25,16.2327,16.2327,19600.0
2014-05-16 14:35:00,18.77,18.79,18.77,18.79,22300.0,16.2327,16.25,16.2327,16.25,22300.0
2014-05-16 14:40:00,18.79,18.82,18.78,18.81,26100.0,16.25,16.2759,16.2413,16.2673,26100.0
2014-05-16 14:45:00,18.81,18.81,18.79,18.79,24800.0,16.2673,16.2673,16.25,16.25,24800.0
2014-05-16 14:50:00,18.8,18.81,18.79,18.8,28800.0,16.2586,16.2673,16.25,16.2586,28800.0
2014-05-16 14:55:00,18.8,18.85,18.8,18.84,42400.0,16.2586,16.3018,16.2586,16.2932,42400.0
2014-05-16 15:00:00,18.85,18.87,18.84,18.87,30900.0,16.3018,16.3191,16.2932,16.3191,30900.0
2014-05-16 15:05:00,18.86,18.87,18.85,18.86,18100.0,16.3105,16.3191,16.3018,16.3105,18100.0
2014-05-16 15:10:00,18.85,18.86,18.84,18.86,47400.0,16.3018,16.3105,16.2932,16.3105,47400.0
2014-05-16 15:15:00,18.86,18.87,18.85,18.87,41100.0,16.3105,16.3191,16.3018,16.3191,41100.0
2014-05-16 15:20:00,18.87,18.87,18.85,18.85,25700.0,16.3191,16.3191,16.3018,16.3018,25700.0
2014-05-16 15:25:00,18.85,18.85,18.83,18.84,85700.0,16.3018,16.3018,16.2846,16.2932,85700.0
2014-05-16 15:30:00,18.84,18.86,18.83,18.85,72000.0,16.2932,16.3105,16.2846,16.3018,72000.0
2014-05-16 15:35:00,18.85,18.87,18.84,18.85,130200.0,16.3018,16.3191,16.2932,16.3018,130200.0
2014-05-16 15:40:00,18.85,18.85,18.84,18.84,69600.0,16.3018,16.3018,16.2932,16.2932,69600.0
2014-05-16 15:45:00,18.84,18.85,18.82,18.82,108600.0,16.2932,16.3018,16.2759,16.2759,108600.0
2014-05-16 15:50:00,18.82,18.84,18.82,18.84,214400.0,16.2759,16.2932,16.2759,16.2932,214400.0
2014-05-16 15:55:00,18.83,18.84,18.82,18.84,227500.0,16.2846,16.2932,16.2759,16.2932,227500.0
2014-05-19 09:30:00,18.76,18.77,18.68,18.74,53300.0,16.224,16.2327,16.1548,16.2067,53300.0
2014-05-19 09:35:00,18.74,18.75,18.54,18.64,123400.0,16.2067,16.2154,16.0338,16.1202,123400.0
2014-05-19 09:40:00,18.65,18.66,18.57,18.66,61300.0,16.1289,16.1375,16.0597,16.1375,61300.0
2014-05-19 09:45:00,18.66,18.74,18.66,18.72,50700.0,16.1375,16.2067,16.1375,16.1894,50700.0
2014-05-19 09:50:00,18.71,18.75,18.7,18.73,75900.0,16.1808,16.2154,16.1721,16.1981,75900.0
2014-05-19 09:55:00,18.73,18.73,18.67,18.72,68600.0,16.1981,16.1981,16.1462,16.1894,68600.0
2014-05-19 10:00:00,18.73,18.81,18.73,18.79,75500.0,16.1981,16.2673,16.1981,16.25,75500.0
2014-05-19 10:05:00,18.79,18.82,18.73,18.76,64500.0,16.25,16.2759,16.1981,16.224,64500.0
2014-05-19 10:10:00,18.76,18.76,18.68,18.7,55400.0,16.224,16.224,16.1548,16.1721,55400.0
2014-05-19 10:15:00,18.69,18.79,18.69,18.74,58800.0,16.1635,16.25,16.1635,16.2067,58800.0
2014-05-19 10:20:00,18.75,18.77,18.73,18.76,34800.0,16.2154,16.2327,16.1981,16.224,34800.0
2014-05-19 10:25:00,18.75,18.77,18.69,18.69,50500.0,16.2154,16.2327,16.1635,16.1635,50500.0
2014-05-19 10:30:00,18.68,18.73,18.67,18.73,40600.0,16.1548,16.1981,16.1462,16.1981,40600.0
2014-05-19 10:35:00,18.73,18.78,18.72,18.72,26200.0,16.1981,16.2413,16.1894,16.1894,26200.0
2014-05-19 10:40:00,18.72,18.74,18.71,18.73,22700.0,16.1894,16.2067,16.1808,16.1981,22700.0
2014-05-19 10:45:00,18.73,18.76,18.7,18.71,47100.0,16.1981,16.224,16.1721,16.1808,47100.0
2014-05-19 10:50:00,18.7,18.72,18.7,18.7,29200.0,16.1721,16.1894,16.1721,16.1721,29200.0
2014-05-19 10:55:00,18.71,18.73,18.7,18.71,36500.0,16.1808,16.1981,16.1721,16.1808,36500.0
2014-05-19 11:00:00,18.71,18.71,18.67,18.69,52400.0,16.1808,16.1808,16.1462,16.1635,52400.0
2014-05-19 11:05:00,18.69,18.73,18.67,18.73,113300.0,16.1635,16.1981,16.1462,16.1981,113300.0
2014-05-19 11:10:00,18.73,18.78,18.72,18.77,42600.0,16.1981,16.2413,16.1894,16.2327,42600.0
2014-05-19 11:15:00,18.77,18.79,18.76,18.77,68100.0,16.2327,16.25,16.224,16.2327,68100.0
2014-05-19 11:20:00,18.78,18.79,18.72,18.73,52500.0,16.2413,16.25,16.1894,16.1981,52500.0
2014-05-19 11:25:00,18.73,18.74,18.72,18.72,38600.0,16.1981,16.2067,16.1894,16.1894,38600.0
2014-05-19 11:30:00,18.73,18.8,18.73,18.76,96400.0,16.1981,16.2586,16.1981,16.224,96400.0
2014-05-19 11:35:00,18.75,18.75,18.72,18.73,33500.0,16.2154,16.2154,16.1894,16.1981,33500.0
2014-05-19 11:40:00,18.72,18.74,18.71,18.73,65000.0,16.1894,16.2067,16.1808,16.1981,65000.0
2014-05-19 11:45:00,18.73,18.73,18.71,18.72,51800.0,16.1981,16.1981,16.1808,16.1894,51800.0
2014-05-19 11:50:00,18.72,18.73,18.69,18.7,74600.0,16.1894,16.1981,16.1635,16.1721,74600.0
2014-05-19 11:55:00,18.7,18.7,18.67,18.68,19900.0,16.1721,16.1721,16.1462,16.1548,19900.0
2014-05-19 12:00:00,18.67,18.71,18.65,18.69,113300.0,16.1462,16.1808,16.1289,16.1635,113300.0
2014-05-19 12:05:00,18.69,18.72,18.68,18.71,27900.0,16.1635,16.1894,16.1548,16.1808,27900.0
2014-05-19 12:10:00,18.71,18.71,18.67,18.67,29900.0,16.1808,16.1808,16.1462,16.1462,29900.0
2014-05-19 12:15:00,18.67,18.7,18.66,18.7,26600.0,16.1462,16.1721,16.1375,16.1721,26600.0
2014-05-19 12:20:00,18.69,18.71,18.68,18.71,19300.0,16.1635,16.1808,16.1548,16.1808,19300.0
2014-05-19 12:25:00,18.71,18.73,18.7,18.73,19300.0,16.1808,16.1981,16.1721,16.1981,19300.0
2014-05-19 12:30:00,18.73,18.76,18.71,18.71,50000.0,16.1981,16.224,16.1808,16.1808,50000.0
2014-05-19 12:35:00,18.72,18.72,18.67,18.7,31200.0,16.1894,16.1894,16.1462,16.1721,31200.0
2014-05-19 12:40:00,18.7,18.73,18.69,18.72,29100.0,16.1721,16.1981,16.1635,16.1894,29100.0
2014-05-19 12:45:00,18.72,18.74,18.71,18.74,23100.0,16.1894,16.2067,16.1808,16.2067,23100.0
2014-05-19 12:50:00,18.74,18.76,18.73,18.73,16000.0,16.2067,16.224,16.1981,16.1981,16000.0
2014-05-19 12:55:00,18.73,18.73,18.71,18.73,19600.0,16.1981,16.1981,16.1808,16.1981,19600.0
2014-05-19 13:00:00,18.73,18.76,18.72,18.75,16800.0,16.1981,16.224,16.1894,16.2154,16800.0
2014-05-19 13:05:00,18.74,18.76,18.74,18.75,32100.0,16.2067,16.224,16.2067,16.2154,32100.0
2014-05-19 13:10:00,18.75,18.76,18.74,18.76,62400.0,16.2154,16.224,16.2067,16.224,62400.0
2014-05-19 13:15:00,18.76,18.76,18.72,18.72,15500.0,16.224,16.224,16.1894,16.1894,15500.0
2014-05-19 13:20:00,18.72,18.77,18.72,18.76,32200.0,16.1894,16.2327,16.1894,16.224,32200.0
2014-05-19 13:25:00,18.76,18.76,18.73,18.75,19500.0,16.224,16.224,16.1981,16.2154,19500.0
2014-05-19 13:30:00,18.75,18.78,18.74,18.74,26300.0,16.2154,16.2413,16.2067,16.2067,26300.0
2014-05-19 13:35:00,18.74,18.76,18.73,18.74,37400.0,16.2067,16.224,16.1981,16.2067,37400.0
2014-05-19 13:40:00,18.74,18.78,18.73,18.78,29700.0,16.2067,16.2413,16.1981,16.2413,29700.0
2014-05-19 13:45:00,18.77,18.77,18.75,18.76,16500.0,16.2327,16.2327,16.2154,16.224,16500.0
2014-05-19 13:50:00,18.76,18.77,18.74,18.74,71800.0,16.224,16.2327,16.2067,16.2067,71800.0
2014-05-19 13:55:00,18.75,18.76,18.74,18.75,17400.0,16.2154,16.224,16.2067,16.2154,17400.0
2014-05-19 14:00:00,18.76,18.8,18.75,18.78,37200.0,16.224,16.2586,16.2154,16.2413,37200.0
2014-05-19 14:05:00,18.79,18.79,18.77,18.79,22800.0,16.25,16.25,16.2327,16.25,22800.0
2014-05-19 14:10:00,18.79,18.79,18.78,18.79,26200.0,16.25,16.25,16.2413,16.25,26200.0
2014-05-19 14:15:00,18.79,18.79,18.75,18.77,25800.0,16.25,16.25,16.2154,16.2327,25800.0
2014-05-19 14:20:00,18.77,18.77,18.74,18.76,27700.0,16.2327,16.2327,16.2067,16.224,27700.0
2014-05-19 14:25:00,18.76,18.77,18.73,18.75,21900.0,16.224,16.2327,16.1981,16.2154,21900.0
2014-05-19 14:30:00,18.76,18.76,18.72,18.72,21000.0,16.224,16.224,16.1894,16.1894,21000.0
2014-05-19 14:35:00,18.73,18.75,18.72,18.74,43200.0,16.1981,16.2154,16.1894,16.2067,43200.0
2014-05-19 14:40:00,18.74,18.74,18.72,18.72,12700.0,16.2067,16.2067,16.1894,16.1894,12700.0
2014-05-19 14:45:00,18.72,18.73,18.71,18.71,11700.0,16.1894,16.1981,16.1808,16.1808,11700.0
2014-05-19 14:50:00,18.71,18.74,18.71,18.73,25800.0,16.1808,16.2067,16.1808,16.1981,25800.0
2014-05-19 14:55:00,18.74,18.74,18.73,18.74,34300.0,16.2067,16.2067,16.1981,16.2067,34300.0
2014-05-19 15:00:00,18.74,18.75,18.73,18.74,22600.0,16.2067,16.2154,16.1981,16.2067,22600.0
2014-05-19 15:05:00,18.74,18.79,18.74,18.79,83800.0,16.2067,16.25,16.2067,16.25,83800.0
2014-05-19 15:10:00,18.79,18.79,18.75,18.76,36500.0,16.25,16.25,16.2154,16.224,36500.0
2014-05-19 15:15:00,18.76,18.76,18.74,18.75,34800.0,16.224,16.224,16.2067,16.2154,34800.0
2014-05-19 15:20:00,18.75,18.78,18.75,18.77,50800.0,16.2154,16.2413,16.2154,16.2327,50800.0
2014-05-19 15:25:00,18.77,18.79,18.77,18.78,52100.0,16.2327,16.25,16.2327,16.2413,52100.0
2014-05-19 15:30:00,18.78,18.8,18.78,18.8,45000.0,16.2413,16.2586,16.2413,16.2586,45000.0
2014-05-19 15:35:00,18.8,18.8,18.77,18.77,43700.0,16.2586,16.2586,16.2327,16.2327,43700.0
2014-05-19 15:40:00,18.77,18.8,18.77,18.8,63700.0,16.2327,16.2586,16.2327,16.2586,63700.0
2014-05-19 15:45:00,18.79,18.8,18.78,18.78,55800.0,16.25,16.2586,16.2413,16.2413,55800.0
2014-05-19 15:50:00,18.79,18.79,18.78,18.79,67500.0,16.25,16.25,16.2413,16.25,67500.0
2014-05-19 15:55:00,18.78,18.79,18.76,18.76,225500.0,16.2413,16.25,16.224,16.224,225500.0
2014-05-20 09:30:00,18.69,18.75,18.64,18.65,125600.0,16.1635,16.2154,16.1202,16.1289,125600.0
2014-05-20 09:35:00,18.65,18.65,18.52,18.52,206100.0,16.1289,16.1289,16.0165,16.0165,206100.0
2014-05-20 09:40:00,18.52,18.54,18.45,18.46,110200.0,16.0165,16.0338,15.9559,15.9646,110200.0
2014-05-20 09:45:00,18.46,18.55,18.46,18.51,110700.0,15.9646,16.0424,15.9646,16.0078,110700.0
2014-05-20 09:50:00,18.51,18.52,18.46,18.46,76800.0,16.0078,16.0165,15.9646,15.9646,76800.0
2014-05-20 09:55:00,18.46,18.46,18.38,18.43,270100.0,15.9646,15.9646,15.8954,15.9386,270100.0
2014-05-20 10:00:00,18.42,18.46,18.4,18.46,250200.0,15.93,15.9646,15.9127,15.9646,250200.0
2014-05-20 10:05:00,18.46,18.54,18.46,18.52,181100.0,15.9646,16.0338,15.9646,16.0165,181100.0
2014-05-20 10:10:00,18.53,18.66,18.53,18.61,252600.0,16.0251,16.1375,16.0251,16.0943,252600.0
2014-05-20 10:15:00,18.61,18.69,18.61,18.67,173400.0,16.0943,16.1635,16.0943,16.1462,173400.0
2014-05-20 10:20:00,18.67,18.68,18.63,18.65,85300.0,16.1462,16.1548,16.1116,16.1289,85300.0
2014-05-20 10:25:00,18.64,18.67,18.59,18.61,77200.0,16.1202,16.1462,16.077,16.0943,77200.0
2014-05-20 10:30:00,18.61,18.64,18.6,18.62,74900.0,16.0943,16.1202,16.0856,16.1029,74900.0
2014-05-20 10:35:00,18.63,18.68,18.62,18.66,76300.0,16.1116,16.1548,16.1029,16.1375,76300.0
2014-05-20 10:40:00,18.66,18.69,18.65,18.68,75700.0,16.1375,16.1635,16.1289,16.1548,75700.0
2014-05-20 10:45:00,18.67,18.71,18.67,18.69,93900.0,16.1462,16.1808,16.1462,16.1635,93900.0
2014-05-20 10:50:00,18.69,18.7,18.68,18.7,44200.0,16.1635,16.1721,16.1548,16.1721,44200.0
2014-05-20 10:55:00,18.7,18.74,18.69,18.73,60400.0,16.1721,16.2067,16.1635,16.1981,60400.0
2014-05-20 11:00:00,18.73,18.76,18.73,18.76,60600.0,16.1981,16.224,16.1981,16.224,60600.0
2014-05-20 11:05:00,18.75,18.76,18.71,18.73,56600.0,16.2154,16.224,16.1808,16.1981,56600.0
2014-05-20 11:10:00,18.73,18.73,18.72,18.73,23100.0,16.1981,16.1981,16.1894,16.1981,23100.0
2014-05-20 11:15:00,18.73,18.76,18.72,18.74,47100.0,16.1981,16.224,16.1894,16.2067,47100.0
2014-05-20 11:20:00,18.73,18.74,18.71,18.73,42200.0,16.1981,16.2067,16.1808,16.1981,42200.0
2014-05-20 11:25:00,18.73,18.76,18.7,18.71,56800.0,16.1981,16.224,16.1721,16.1808,56800.0
2014-05-20 11:30:00,18.7,18.71,18.68,18.69,27300.0,16.1721,16.1808,16.1548,16.1635,27300.0
2014-05-20 11:35:00,18.68,18.71,18.68,18.69,44900.0,16.1548,16.1808,16.1548,16.1635,44900.0
2014-05-20 11:40:00,18.69,18.72,18.68,18.71,38900.0,16.1635,16.1894,16.1548,16.1808,38900.0
2014-05-20 11:45:00,18.71,18.73,18.71,18.71,32700.0,16.1808,16.1981,16.1808,16.1808,32700.0
2014-05-20 11:50:00,18.71,18.71,18.66,18.67,45200.0,16.1808,16.1808,16.1375,16.1462,45200.0
2014-05-20 11:55:00,18.68,18.71,18.67,18.69,27100.0,16.1548,16.1808,16.1462,16.1635,27100.0
2014-05-20 12:00:00,18.69,18.69,18.64,18.65,61300.0,16.1635,16.1635,16.1202,16.1289,61300.0
2014-05-20 12:05:00,18.65,18.66,18.63,18.64,25700.0,16.1289,16.1375,16.1116,16.1202,25700.0
2014-05-20 12:10:00,18.63,18.64,18.58,18.61,37100.0,16.1116,16.1202,16.0683,16.0943,37100.0
2014-05-20 12:15:00,18.6,18.65,18.59,18.63,36500.0,16.0856,16.1289,16.077,16.1116,36500.0
2014-05-20 12:20:00,18.63,18.65,18.62,18.64,30600.0,16.1116,16.1289,16.1029,16.1202,30600.0
2014-05-20 12:25:00,18.63,18.64,18.59,18.59,21400.0,16.1116,16.1202,16.077,16.077,21400.0
2014-05-20 12:30:00,18.6,18.62,18.58,18.59,30700.0,16.0856,16.1029,16.0683,16.077,30700.0
2014-05-20 12:35:00,18.59,18.61,18.56,18.56,34300.0,16.077,16.0943,16.0511,16.0511,34300.0
2014-05-20 12:40:00,18.57,18.58,18.55,18.57,21800.0,16.0597,16.0683,16.0424,16.0597,21800.0
2014-05-20 12:45:00,18.57,18.57,18.55,18.57,19400.0,16.0597,16.0597,16.0424,16.0597,19400.0
2014-05-20 12:50:00,18.57,18.6,18.56,18.59,26700.0,16.0597,16.0856,16.0511,16.077,26700.0
2014-05-20 12:55:00,18.59,18.59,18.55,18.55,36200.0,16.077,16.077,16.0424,16.0424,36200.0
2014-05-20 13:00:00,18.54,18.55,18.48,18.53,90600.0,16.0338,16.0424,15.9819,16.0251,90600.0
2014-05-20 13:05:00,18.52,18.54,18.49,18.52,46900.0,16.0165,16.0338,15.9905,16.0165,46900.0
2014-05-20 13:10:00,18.53,18.54,18.52,18.54,73300.0,16.0251,16.0338,16.0165,16.0338,73300.0
2014-05-20 13:15:00,18.53,18.54,18.5,18.52,36000.0,16.0251,16.0338,15.9992,16.0165,36000.0
2014-05-20 13:20:00,18.52,18.52,18.48,18.48,33900.0,16.0165,16.0165,15.9819,15.9819,33900.0
2014-05-20 13:25:00,18.49,18.54,18.47,18.53,90700.0,15.9905,16.0338,15.9732,16.0251,90700.0
2014-05-20 13:30:00,18.53,18.55,18.52,18.53,18900.0,16.0251,16.0424,16.0165,16.0251,18900.0
2014-05-20 13:35:00,18.52,18.54,18.5,18.5,36900.0,16.0165,16.0338,15.9992,15.9992,36900.0
2014-05-20 13:40:00,18.49,18.51,18.45,18.48,74600.0,15.9905,16.0078,15.9559,15.9819,74600.0
2014-05-20 13:45:00,18.48,18.49,18.45,18.45,39500.0,15.9819,15.9905,15.9559,15.9559,39500.0
2014-05-20 13:50:00,18.46,18.5,18.44,18.48,63500.0,15.9646,15.9992,15.9473,15.9819,63500.0
2014-05-20 13:55:00,18.48,18.49,18.46,18.48,51700.0,15.9819,15.9905,15.9646,15.9819,51700.0
2014-05-20 14:00:00,18.48,18.51,18.48,18.49,31500.0,15.9819,16.0078,15.9819,15.9905,31500.0
2014-05-20 14:05:00,18.49,18.53,18.49,18.52,40900.0,15.9905,16.0251,15.9905,16.0165,40900.0
2014-05-20 14:10:00,18.52,18.54,18.49,18.51,63600.0,16.0165,16.0338,15.9905,16.0078,63600.0
2014-05-20 14:15:00,18.51,18.53,18.49,18.53,27000.0,16.0078,16.0251,15.9905,16.0251,27000.0
2014-05-20 14:20:00,18.53,18.54,18.52,18.53,69100.0,16.0251,16.0338,16.0165,16.0251,69100.0
2014-05-20 14:25:00,18.53,18.55,18.53,18.55,66000.0,16.0251,16.0424,16.0251,16.0424,66000.0
2014-05-20 14:30:00,18.55,18.58,18.54,18.57,132900.0,16.0424,16.0683,16.0338,16.0597,132900.0
2014-05-20 14:35:00,18.57,18.59,18.54,18.54,112200.0,16.0597,16.077,16.0338,16.0338,112200.0
2014-05-20 14:40:00,18.55,18.55,18.53,18.53,32700.0,16.0424,16.0424,16.0251,16.0251,32700.0
2014-05-20 14:45:00,18.54,18.57,18.54,18.55,19000.0,16.0338,16.0597,16.0338,16.0424,19000.0
2014-05-20 14:50:00,18.55,18.55,18.52,18.53,36900.0,16.0424,16.0424,16.0165,16.0251,36900.0
2014-05-20 14:55:00,18.54,18.56,18.53,18.54,57500.0,16.0338,16.0511,16.0251,16.0338,57500.0
2014-05-20 15:00:00,18.55,18.57,18.53,18.57,31000.0,16.0424,16.0597,16.0251,16.0597,31000.0
2014-05-20 15:05:00,18.57,18.57,18.55,18.57,45200.0,16.0597,16.0597,16.0424,16.0597,45200.0
2014-05-20 15:10:00,18.57,18.57,18.56,18.57,70700.0,16.0597,16.0597,16.0511,16.0597,70700.0
2014-05-20 15:15:00,18.57,18.6,18.57,18.6,68100.0,16.0597,16.0856,16.0597,16.0856,68100.0
2014-05-20 15:20:00,18.6,18.6,18.58,18.58,58600.0,16.0856,16.0856,16.0683,16.0683,58600.0
2014-05-20 15:25:00,18.59,18.63,18.58,18.61,76100.0,16.077,16.1116,16.0683,16.0943,76100.0
2014-05-20 15:30:00,18.62,18.62,18.6,18.62,60100.0,16.1029,16.1029,16.0856,16.1029,60100.0
2014-05-20 15:35:00,18.61,18.65,18.59,18.62,235400.0,16.0943,16.1289,16.077,16.1029,235400.0
2014-05-20 15:40:00,18.62,18.64,18.61,18.64,84600.0,16.1029,16.1202,16.0943,16.1202,84600.0
2014-05-20 15:45:00,18.63,18.64,18.59,18.61,193700.0,16.1116,16.1202,16.077,16.0943,193700.0
2014-05-20 15:50:00,18.61,18.62,18.6,18.61,82500.0,16.0943,16.1029,16.0856,16.0943,82500.0
2014-05-20 15:55:00,18.62,18.62,18.59,18.6,412600.0,16.1029,16.1029,16.077,16.0856,412600.0
2014-05-21 09:30:00,18.6,18.64,18.48,18.64,102700.0,16.0856,16.1202,15.9819,16.1202,102700.0
2014-05-21 09:35:00,18.62,18.68,18.59,18.64,52700.0,16.1029,16.1548,16.077,16.1202,52700.0
2014-05-21 09:40:00,18.64,18.67,18.61,18.61,32100.0,16.1202,16.1462,16.0943,16.0943,32100.0
2014-05-21 09:45:00,18.61,18.67,18.59,18.6,116100.0,16.0943,16.1462,16.077,16.0856,116100.0
2014-05-21 09:50:00,18.6,18.63,18.58,18.62,88500.0,16.0856,16.1116,16.0683,16.1029,88500.0
2014-05-21 09:55:00,18.62,18.67,18.59,18.66,213700.0,16.1029,16.1462,16.077,16.1375,213700.0
2014-05-21 10:00:00,18.66,18.73,18.65,18.71,74600.0,16.1375,16.1981,16.1289,16.1808,74600.0
2014-05-21 10:05:00,18.71,18.73,18.7,18.72,33100.0,16.1808,16.1981,16.1721,16.1894,33100.0
2014-05-21 10:10:00,18.73,18.76,18.72,18.74,72800.0,16.1981,16.224,16.1894,16.2067,72800.0
2014-05-21 10:15:00,18.74,18.77,18.73,18.77,29800.0,16.2067,16.2327,16.1981,16.2327,29800.0
2014-05-21 10:20:00,18.78,18.78,18.73,18.75,56700.0,16.2413,16.2413,16.1981,16.2154,56700.0
2014-05-21 10:25:00,18.74,18.83,18.74,18.83,57400.0,16.2067,16.2846,16.2067,16.2846,57400.0
2014-05-21 10:30:00,18.82,18.82,18.72,18.72,109800.0,16.2759,16.2759,16.1894,16.1894,109800.0
2014-05-21 10:35:00,18.72,18.74,18.7,18.71,47000.0,16.1894,16.2067,16.1721,16.1808,47000.0
2014-05-21 10:40:00,18.72,18.72,18.66,18.66,62300.0,16.1894,16.1894,16.1375,16.1375,62300.0
2014-05-21 10:45:00,18.66,18.68,18.65,18.66,42300.0,16.1375,16.1548,16.1289,16.1375,42300.0
2014-05-21 10:50:00,18.66,18.68,18.64,18.65,85300.0,16.1375,16.1548,16.1202,16.1289,85300.0
2014-05-21 10:55:00,18.66,18.67,18.6,18.6,81700.0,16.1375,16.1462,16.0856,16.0856,81700.0
2014-05-21 11:00:00,18.59,18.63,18.56,18.63,63600.0,16.077,16.1116,16.0511,16.1116,63600.0
2014-05-21 11:05:00,18.63,18.65,18.61,18.61,50500.0,16.1116,16.1289,16.0943,16.0943,50500.0
2014-05-21 11:10:00,18.61,18.61,18.57,18.59,40900.0,16.0943,16.0943,16.0597,16.077,40900.0
2014-05-21 11:15:00,18.6,18.63,18.59,18.61,70800.0,16.0856,16.1116,16.077,16.0943,70800.0
2014-05-21 11:20:00,18.61,18.63,18.59,18.59,44700.0,16.0943,16.1116,16.077,16.077,44700.0
2014-05-21 11:25:00,18.58,18.59,18.54,18.57,60500.0,16.0683,16.077,16.0338,16.0597,60500.0
2014-05-21 11:30:00,18.58,18.6,18.57,18.59,48000.0,16.0683,16.0856,16.0597,16.077,48000.0
2014-05-21 11:35:00,18.59,18.61,18.58,18.61,24300.0,16.077,16.0943,16.0683,16.0943,24300.0
2014-05-21 11:40:00,18.6,18.63,18.6,18.62,79300.0,16.0856,16.1116,16.0856,16.1029,79300.0
2014-05-21 11:45:00,18.62,18.63,18.6,18.61,137500.0,16.1029,16.1116,16.0856,16.0943,137500.0
2014-05-21 11:50:00,18.6,18.61,18.58,18.6,33800.0,16.0856,16.0943,16.0683,16.0856,33800.0
2014-05-21 11:55:00,18.6,18.62,18.57,18.58,69400.0,16.0856,16.1029,16.0597,16.0683,69400.0
2014-05-21 12:00:00,18.59,18.63,18.59,18.61,40700.0,16.077,16.1116,16.077,16.0943,40700.0
2014-05-21 12:05:00,18.62,18.62,18.58,18.61,65900.0,16.1029,16.1029,16.0683,16.0943,65900.0
2014-05-21 12:10:00,18.61,18.62,18.59,18.62,17700.0,16.0943,16.1029,16.077,16.1029,17700.0
2014-05-21 12:15:00,18.62,18.62,18.61,18.61,26500.0,16.1029,16.1029,16.0943,16.0943,26500.0
2014-05-21 12:20:00,18.61,18.63,18.6,18.62,26700.0,16.0943,16.1116,16.0856,16.1029,26700.0
2014-05-21 12:25:00,18.63,18.68,18.62,18.68,47000.0,16.1116,16.1548,16.1029,16.1548,47000.0
2014-05-21 12:30:00,18.67,18.67,18.63,18.64,25900.0,16.1462,16.1462,16.1116,16.1202,25900.0
2014-05-21 12:35:00,18.64,18.69,18.62,18.68,29900.0,16.1202,16.1635,16.1029,16.1548,29900.0
2014-05-21 12:40:00,18.68,18.72,18.68,18.72,35300.0,16.1548,16.1894,16.1548,16.1894,35300.0
2014-05-21 12:45:00,18.71,18.71,18.66,18.68,22300.0,16.1808,16.1808,16.1375,16.1548,22300.0
2014-05-21 12:50:00,18.68,18.71,18.68,18.7,23100.0,16.1548,16.1808,16.1548,16.1721,23100.0
2014-05-21 12:55:00,18.7,18.72,18.7,18.71,17400.0,16.1721,16.1894,16.1721,16.1808,17400.0
2014-05-21 13:00:00,18.71,18.75,18.71,18.74,65600.0,16.1808,16.2154,16.1808,16.2067,65600.0
2014-05-21 13:05:00,18.74,18.76,18.73,18.74,33600.0,16.2067,16.224,16.1981,16.2067,33600.0
2014-05-21 13:10:00,18.75,18.76,18.74,18.74,27900.0,16.2154,16.224,16.2067,16.2067,27900.0
2014-05-21 13:15:00,18.74,18.77,18.74,18.75,58900.0,16.2067,16.2327,16.2067,16.2154,58900.0
2014-05-21 13:20:00,18.76,18.78,18.73,18.74,50500.0,16.224,16.2413,16.1981,16.2067,50500.0
2014-05-21 13:25:00,18.73,18.74,18.73,18.74,14800.0,16.1981,16.2067,16.1981,16.2067,14800.0
2014-05-21 13:30:00,18.74,18.74,18.7,18.71,21700.0,16.2067,16.2067,16.1721,16.1808,21700.0
2014-05-21 13:35:00,18.71,18.72,18.7,18.72,27000.0,16.1808,16.1894,16.1721,16.1894,27000.0
2014-05-21 13:40:00,18.71,18.74,18.71,18.74,17800.0,16.1808,16.2067,16.1808,16.2067,17800.0
2014-05-21 13:45:00,18.74,18.75,18.71,18.71,43200.0,16.2067,16.2154,16.1808,16.1808,43200.0
2014-05-21 13:50:00,18.71,18.75,18.71,18.75,28600.0,16.1808,16.2154,16.1808,16.2154,28600.0
2014-05-21 13:55:00,18.75,18.76,18.72,18.73,17100.0,16.2154,16.224,16.1894,16.1981,17100.0
2014-05-21 14:00:00,18.73,18.81,18.71,18.79,66000.0,16.1981,16.2673,16.1808,16.25,66000.0
2014-05-21 14:05:00,18.79,18.8,18.75,18.76,71800.0,16.25,16.2586,16.2154,16.224,71800.0
2014-05-21 14:10:00,18.76,18.76,18.7,18.71,46300.0,16.224,16.224,16.1721,16.1808,46300.0
2014-05-21 14:15:00,18.71,18.74,18.7,18.74,37400.0,16.1808,16.2067,16.1721,16.2067,37400.0
2014-05-21 14:20:00,18.74,18.77,18.73,18.77,65100.0,16.2067,16.2327,16.1981,16.2327,65100.0
2014-05-21 14:25:00,18.77,18.79,18.77,18.78,29200.0,16.2327,16.25,16.2327,16.2413,29200.0
2014-05-21 14:30:00,18.78,18.79,18.76,18.79,51700.0,16.2413,16.25,16.224,16.25,51700.0
2014-05-21 14:35:00,18.79,18.79,18.76,18.77,25800.0,16.25,16.25,16.224,16.2327,25800.0
2014-05-21 14:40:00,18.77,18.8,18.76,18.8,81800.0,16.2327,16.2586,16.224,16.2586,81800.0
2014-05-21 14:45:00,18.79,18.82,18.78,18.79,137700.0,16.25,16.2759,16.2413,16.25,137700.0
2014-05-21 14:50:00,18.79,18.8,18.76,18.78,79600.0,16.25,16.2586,16.224,16.2413,79600.0
2014-05-21 14:55:00,18.78,18.78,18.76,18.77,32900.0,16.2413,16.2413,16.224,16.2327,32900.0
2014-05-21 15:00:00,18.77,18.8,18.76,18.8,87000.0,16.2327,16.2586,16.224,16.2586,87000.0
2014-05-21 15:05:00,18.8,18.81,18.77,18.8,62200.0,16.2586,16.2673,16.2327,16.2586,62200.0
2014-05-21 15:10:00,18.81,18.82,18.79,18.8,76900.0,16.2673,16.2759,16.25,16.2586,76900.0
2014-05-21 15:15:00,18.81,18.83,18.8,18.8,56300.0,16.2673,16.2846,16.2586,16.2586,56300.0
2014-05-21 15:20:00,18.8,18.81,18.78,18.78,57500.0,16.2586,16.2673,16.2413,16.2413,57500.0
2014-05-21 15:25:00,18.79,18.79,18.77,18.78,45800.0,16.25,16.25,16.2327,16.2413,45800.0
2014-05-21 15:30:00,18.78,18.78,18.76,18.76,83000.0,16.2413,16.2413,16.224,16.224,83000.0
2014-05-21 15:35:00,18.77,18.77,18.75,18.76,102200.0,16.2327,16.2327,16.2154,16.224,102200.0
2014-05-21 15:40:00,18.76,18.76,18.74,18.75,109200.0,16.224,16.224,16.2067,16.2154,109200.0
2014-05-21 15:45:00,18.75,18.75,18.73,18.73,200800.0,16.2154,16.2154,16.1981,16.1981,200800.0
2014-05-21 15:50:00,18.73,18.8,18.73,18.8,345700.0,16.1981,16.2586,16.1981,16.2586,345700.0
2014-05-21 15:55:00,18.8,18.82,18.79,18.8,440100.0,16.2586,16.2759,16.25,16.2586,440100.0
2014-05-22 09:30:00,18.81,18.85,18.73,18.74,46300.0,16.2673,16.3018,16.1981,16.2067,46300.0
2014-05-22 09:35:00,18.73,18.99,18.7,18.99,112200.0,16.1981,16.4229,16.1721,16.4229,112200.0
2014-05-22 09:40:00,18.99,19.03,18.95,18.95,72000.0,16.4229,16.4575,16.3883,16.3883,72000.0
2014-05-22 09:45:00,18.95,19.11,18.95,19.09,119100.0,16.3883,16.5267,16.3883,16.5094,119100.0
2014-05-22 09:50:00,19.09,19.13,19.09,19.1,136200.0,16.5094,16.544,16.5094,16.5181,136200.0
2014-05-22 09:55:00,19.09,19.13,19.09,19.09,65200.0,16.5094,16.544,16.5094,16.5094,65200.0
2014-05-22 10:00:00,19.09,19.16,19.07,19.08,227700.0,16.5094,16.5699,16.4921,16.5008,227700.0
2014-05-22 10:05:00,19.08,19.18,19.08,19.17,204500.0,16.5008,16.5872,16.5008,16.5786,204500.0
2014-05-22 10:10:00,19.17,19.33,19.16,19.28,334100.0,16.5786,16.717,16.5699,16.6737,334100.0
2014-05-22 10:15:00,19.28,19.3,19.25,19.29,75200.0,16.6737,16.691,16.6478,16.6824,75200.0
2014-05-22 10:20:00,19.3,19.3,19.24,19.27,78300.0,16.691,16.691,16.6391,16.6651,78300.0
2014-05-22 10:25:00,19.26,19.27,19.2,19.21,133600.0,16.6564,16.6651,16.6045,16.6132,133600.0
2014-05-22 10:30:00,19.21,19.25,19.2,19.21,149400.0,16.6132,16.6478,16.6045,16.6132,149400.0
2014-05-22 10:35:00,19.2,19.27,19.2,19.26,51100.0,16.6045,16.6651,16.6045,16.6564,51100.0
2014-05-22 10:40:00,19.27,19.29,19.23,19.23,137100.0,16.6651,16.6824,16.6305,16.6305,137100.0
2014-05-22 10:45:00,19.23,19.26,19.22,19.26,33300.0,16.6305,16.6564,16.6218,16.6564,33300.0
2014-05-22 10:50:00,19.27,19.27,19.23,19.25,87200.0,16.6651,16.6651,16.6305,16.6478,87200.0
2014-05-22 10:55:00,19.25,19.27,19.23,19.24,118900.0,16.6478,16.6651,16.6305,16.6391,118900.0
2014-05-22 11:00:00,19.25,19.27,19.24,19.25,84900.0,16.6478,16.6651,16.6391,16.6478,84900.0
2014-05-22 11:05:00,19.26,19.27,19.23,19.23,63400.0,16.6564,16.6651,16.6305,16.6305,63400.0
2014-05-22 11:10:00,19.23,19.25,19.21,19.21,38200.0,16.6305,16.6478,16.6132,16.6132,38200.0
2014-05-22 11:15:00,19.21,19.24,19.18,19.24,87100.0,16.6132,16.6391,16.5872,16.6391,87100.0
2014-05-22 11:20:00,19.24,19.28,19.24,19.28,68400.0,16.6391,16.6737,16.6391,16.6737,68400.0
2014-05-22 11:25:00,19.28,19.29,19.25,19.25,83900.0,16.6737,16.6824,16.6478,16.6478,83900.0
2014-05-22 11:30:00,19.25,19.28,19.23,19.25,74600.0,16.6478,16.6737,16.6305,16.6478,74600.0
2014-05-22 11:35:00,19.26,19.27,19.23,19.23,36900.0,16.6564,16.6651,16.6305,16.6305,36900.0
2014-05-22 11:40:00,19.24,19.24,19.2,19.21,34700.0,16.6391,16.6391,16.6045,16.6132,34700.0
2014-05-22 11:45:00,19.22,19.23,19.2,19.23,42100.0,16.6218,16.6305,16.6045,16.6305,42100.0
2014-05-22 11:50:00,19.23,19.23,19.21,19.22,65800.0,16.6305,16.6305,16.6132,16.6218,65800.0
2014-05-22 11:55:00,19.23,19.25,19.21,19.21,30000.0,16.6305,16.6478,16.6132,16.6132,30000.0
2014-05-22 12:00:00,19.21,19.24,19.21,19.22,62700.0,16.6132,16.6391,16.6132,16.6218,62700.0
2014-05-22 12:05:00,19.22,19.25,19.22,19.24,42300.0,16.6218,16.6478,16.6218,16.6391,42300.0
2014-05-22 12:10:00,19.24,19.24,19.19,19.2,66900.0,16.6391,16.6391,16.5959,16.6045,66900.0
2014-05-22 12:15:00,19.19,19.23,19.19,19.22,62300.0,16.5959,16.6305,16.5959,16.6218,62300.0
2014-05-22 12:20:00,19.22,19.22,19.21,19.22,24000.0,16.6218,16.6218,16.6132,16.6218,24000.0
2014-05-22 12:25:00,19.21,19.25,19.2,19.21,47400.0,16.6132,16.6478,16.6045,16.6132,47400.0
2014-05-22 12:30:00,19.21,19.22,19.18,19.18,27900.0,16.6132,16.6218,16.5872,16.5872,27900.0
2014-05-22 12:35:00,19.18,19.19,19.16,19.16,27200.0,16.5872,16.5959,16.5699,16.5699,27200.0
2014-05-22 12:40:00,19.17,19.18,19.14,19.14,60700.0,16.5786,16.5872,16.5526,16.5526,60700.0
2014-05-22 12:45:00,19.14,19.15,19.12,19.12,25500.0,16.5526,16.5613,16.5354,16.5354,25500.0
2014-05-22 12:50:00,19.12,19.14,19.11,19.12,71400.0,16.5354,16.5526,16.5267,16.5354,71400.0
2014-05-22 12:55:00,19.13,19.14,19.09,19.11,34800.0,16.544,16.5526,16.5094,16.5267,34800.0
2014-05-22 13:00:00,19.12,19.15,19.12,19.14,27000.0,16.5354,16.5613,16.5354,16.5526,27000.0
2014-05-22 13:05:00,19.15,19.15,19.12,19.12,28500.0,16.5613,16.5613,16.5354,16.5354,28500.0
2014-05-22 13:10:00,19.11,19.14,19.11,19.14,10300.0,16.5267,16.5526,16.5267,16.5526,10300.0
2014-05-22 13:15:00,19.15,19.15,19.12,19.14,18100.0,16.5613,16.5613,16.5354,16.5526,18100.0
2014-05-22 13:20:00,19.14,19.18,19.14,19.18,33800.0,16.5526,16.5872,16.5526,16.5872,33800.0
2014-05-22 13:25:00,19.18,19.18,19.15,19.18,25600.0,16.5872,16.5872,16.5613,16.5872,25600.0
2014-05-22 13:30:00,19.18,19.19,19.14,19.14,107200.0,16.5872,16.5959,16.5526,16.5526,107200.0
2014-05-22 13:35:00,19.14,19.14,19.11,19.12,23300.0,16.5526,16.5526,16.5267,16.5354,23300.0
2014-05-22 13:40:00,19.12,19.18,19.12,19.18,25700.0,16.5354,16.5872,16.5354,16.5872,25700.0
2014-05-22 13:45:00,19.19,19.24,19.18,19.24,44800.0,16.5959,16.6391,16.5872,16.6391,44800.0
2014-05-22 13:50:00,19.24,19.26,19.21,19.26,66900.0,16.6391,16.6564,16.6132,16.6564,66900.0
2014-05-22 13:55:00,19.26,19.28,19.24,19.24,46500.0,16.6564,16.6737,16.6391,16.6391,46500.0
2014-05-22 14:00:00,19.25,19.26,19.23,19.23,51400.0,16.6478,16.6564,16.6305,16.6305,51400.0
2014-05-22 14:05:00,19.24,19.28,19.23,19.28,19900.0,16.6391,16.6737,16.6305,16.6737,19900.0
2014-05-22 14:10:00,19.28,19.31,19.28,19.3,45200.0,16.6737,16.6997,16.6737,16.691,45200.0
2014-05-22 14:15:00,19.31,19.33,19.3,19.33,44100.0,16.6997,16.717,16.691,16.717,44100.0
2014-05-22 14:20:00,19.33,19.36,19.33,19.35,45900.0,16.717,16.7429,16.717,16.7343,45900.0
2014-05-22 14:25:00,19.34,19.37,19.32,19.36,39500.0,16.7256,16.7516,16.7083,16.7429,39500.0
2014-05-22 14:30:00,19.36,19.38,19.31,19.32,69300.0,16.7429,16.7602,16.6997,16.7083,69300.0
2014-05-22 14:35:00,19.32,19.32,19.29,19.31,40200.0,16.7083,16.7083,16.6824,16.6997,40200.0
2014-05-22 14:40:00,19.32,19.33,19.31,19.32,17200.0,16.7083,16.717,16.6997,16.7083,17200.0
2014-05-22 14:45:00,19.33,19.33,19.31,19.31,44600.0,16.717,16.717,16.6997,16.6997,44600.0
2014-05-22 14:50:00,19.32,19.32,19.28,19.28,57600.0,16.7083,16.7083,16.6737,16.6737,57600.0
2014-05-22 14:55:00,19.28,19.28,19.23,19.25,56900.0,16.6737,16.6737,16.6305,16.6478,56900.0
2014-05-22 15:00:00,19.25,19.25,19.23,19.23,29300.0,16.6478,16.6478,16.6305,16.6305,29300.0
2014-05-22 15:05:00,19.23,19.24,19.21,19.21,63900.0,16.6305,16.6391,16.6132,16.6132,63900.0
2014-05-22 15:10:00,19.21,19.23,19.21,19.22,17900.0,16.6132,16.6305,16.6132,16.6218,17900.0
2014-05-22 15:15:00,19.22,19.23,19.2,19.21,39000.0,16.6218,16.6305,16.6045,16.6132,39000.0
2014-05-22 15:20:00,19.21,19.23,19.19,19.2,72100.0,16.6132,16.6305,16.5959,16.6045,72100.0
2014-05-22 15:25:00,19.2,19.24,19.2,19.23,48100.0,16.6045,16.6391,16.6045,16.6305,48100.0
2014-05-22 15:30:00,19.23,19.25,19.2,19.25,79200.0,16.6305,16.6478,16.6045,16.6478,79200.0
2014-05-22 15:35:00,19.25,19.25,19.22,19.25,78700.0,16.6478,16.6478,16.6218,16.6478,78700.0
2014-05-22 15:40:00,19.25,19.25,19.24,19.24,67200.0,16.6478,16.6478,16.6391,16.6391,67200.0
2014-05-22 15:45:00,19.25,19.25,19.2,19.24,245100.0,16.6478,16.6478,16.6045,16.6391,245100.0
2014-05-22 15:50:00,19.24,19.26,19.22,19.22,241100.0,16.6391,16.6564,16.6218,16.6218,241100.0
2014-05-22 15:55:00,19.22,19.23,19.22,19.22,339100.0,16.6218,16.6305,16.6218,16.6218,339100.0
2014-05-23 09:30:00,19.25,19.34,19.22,19.3,83400.0,16.6478,16.7256,16.6218,16.691,83400.0
2014-05-23 09:35:00,19.29,19.35,19.22,19.24,97800.0,16.6824,16.7343,16.6218,16.6391,97800.0
2014-05-23 09:40:00,19.25,19.3,19.23,19.24,127400.0,16.6478,16.691,16.6305,16.6391,127400.0
2014-05-23 09:45:00,19.24,19.34,19.24,19.3,106500.0,16.6391,16.7256,16.6391,16.691,106500.0
2014-05-23 09:50:00,19.3,19.32,19.26,19.31,99600.0,16.691,16.7083,16.6564,16.6997,99600.0
2014-05-23 09:55:00,19.3,19.33,19.2,19.2,53100.0,16.691,16.717,16.6045,16.6045,53100.0
2014-05-23 10:00:00,19.2,19.54,19.19,19.54,664900.0,16.6045,16.8986,16.5959,16.8986,664900.0
2014-05-23 10:05:00,19.55,19.55,19.43,19.49,152200.0,16.9072,16.9072,16.8034,16.8553,152200.0
2014-05-23 10:10:00,19.48,19.59,19.48,19.55,227200.0,16.8467,16.9418,16.8467,16.9072,227200.0
2014-05-23 10:15:00,19.55,19.55,19.48,19.49,64600.0,16.9072,16.9072,16.8467,16.8553,64600.0
2014-05-23 10:20:00,19.49,19.54,19.45,19.51,197600.0,16.8553,16.8986,16.8207,16.8726,197600.0
2014-05-23 10:25:00,19.51,19.66,19.51,19.66,231000.0,16.8726,17.0024,16.8726,17.0024,231000.0
2014-05-23 10:30:00,19.66,19.76,19.64,19.75,277500.0,17.0024,17.0888,16.9851,17.0802,277500.0
2014-05-23 10:35:00,19.75,19.76,19.66,19.67,142600.0,17.0802,17.0888,17.0024,17.011,142600.0
2014-05-23 10:40:00,19.67,19.72,19.62,19.63,202800.0,17.011,17.0542,16.9678,16.9764,202800.0
2014-05-23 10:45:00,19.64,19.72,19.63,19.69,181400.0,16.9851,17.0542,16.9764,17.0283,181400.0
2014-05-23 10:50:00,19.7,19.72,19.64,19.71,112100.0,17.0369,17.0542,16.9851,17.0456,112100.0
2014-05-23 10:55:00,19.7,19.7,19.6,19.62,62400.0,17.0369,17.0369,16.9505,16.9678,62400.0
2014-05-23 11:00:00,19.63,19.64,19.59,19.59,50100.0,16.9764,16.9851,16.9418,16.9418,50100.0
2014-05-23 11:05:00,19.59,19.63,19.55,19.61,126800.0,16.9418,16.9764,16.9072,16.9591,126800.0
2014-05-23 11:10:00,19.61,19.67,19.61,19.64,85300.0,16.9591,17.011,16.9591,16.9851,85300.0
2014-05-23 11:15:00,19.64,19.66,19.62,19.63,57000.0,16.9851,17.0024,16.9678,16.9764,57000.0
2014-05-23 11:20:00,19.63,19.68,19.63,19.64,112500.0,16.9764,17.0196,16.9764,16.9851,112500.0
2014-05-23 11:25:00,19.63,19.64,19.57,19.59,43900.0,16.9764,16.9851,16.9245,16.9418,43900.0
2014-05-23 11:30:00,19.59,19.59,19.54,19.55,51600.0,16.9418,16.9418,16.8986,16.9072,51600.0
2014-05-23 11:35:00,19.55,19.56,19.51,19.55,77800.0,16.9072,16.9159,16.8726,16.9072,77800.0
2014-05-23 11:40:00,19.55,19.56,19.53,19.54,56200.0,16.9072,16.9159,16.8899,16.8986,56200.0
2014-05-23 11:45:00,19.55,19.63,19.55,19.63,73200.0,16.9072,16.9764,16.9072,16.9764,73200.0
2014-05-23 11:50:00,19.62,19.64,19.57,19.59,84000.0,16.9678,16.9851,16.9245,16.9418,84000.0
2014-05-23 11:55:00,19.58,19.58,19.52,19.55,65700.0,16.9332,16.9332,16.8813,16.9072,65700.0
2014-05-23 12:00:00,19.54,19.6,19.53,19.6,52600.0,16.8986,16.9505,16.8899,16.9505,52600.0
2014-05-23 12:05:00,19.59,19.6,19.55,19.55,44600.0,16.9418,16.9505,16.9072,16.9072,44600.0
2014-05-23 12:10:00,19.55,19.6,19.55,19.6,45000.0,16.9072,16.9505,16.9072,16.9505,45000.0
2014-05-23 12:15:00,19.61,19.62,19.6,19.61,26800.0,16.9591,16.9678,16.9505,16.9591,26800.0
2014-05-23 12:20:00,19.61,19.62,19.59,19.6,38100.0,16.9591,16.9678,16.9418,16.9505,38100.0
2014-05-23 12:25:00,19.6,19.62,19.59,19.59,79800.0,16.9505,16.9678,16.9418,16.9418,79800.0
2014-05-23 12:30:00,19.6,19.61,19.58,19.61,40900.0,16.9505,16.9591,16.9332,16.9591,40900.0
2014-05-23 12:35:00,19.6,19.62,19.6,19.6,23200.0,16.9505,16.9678,16.9505,16.9505,23200.0
2014-05-23 12:40:00,19.61,19.62,19.6,19.61,28200.0,16.9591,16.9678,16.9505,16.9591,28200.0
2014-05-23 12:45:00,19.61,19.63,19.57,19.58,124300.0,16.9591,16.9764,16.9245,16.9332,124300.0
2014-05-23 12:50:00,19.58,19.59,19.57,19.59,27800.0,16.9332,16.9418,16.9245,16.9418,27800.0
2014-05-23 12:55:00,19.59,19.59,19.56,19.56,26200.0,16.9418,16.9418,16.9159,16.9159,26200.0
2014-05-23 13:00:00,19.56,19.59,19.55,19.56,25300.0,16.9159,16.9418,16.9072,16.9159,25300.0
2014-05-23 13:05:00,19.56,19.56,19.55,19.56,5900.0,16.9159,16.9159,16.9072,16.9159,5900.0
2014-05-23 13:10:00,19.56,19.57,19.55,19.55,16400.0,16.9159,16.9245,16.9072,16.9072,16400.0
2014-05-23 13:15:00,19.55,19.56,19.52,19.53,69800.0,16.9072,16.9159,16.8813,16.8899,69800.0
2014-05-23 13:20:00,19.53,19.56,19.52,19.53,74200.0,16.8899,16.9159,16.8813,16.8899,74200.0
2014-05-23 13:25:00,19.53,19.55,19.51,19.55,47700.0,16.8899,16.9072,16.8726,16.9072,47700.0
2014-05-23 13:30:00,19.56,19.56,19.53,19.53,49300.0,16.9159,16.9159,16.8899,16.8899,49300.0
2014-05-23 13:35:00,19.54,19.54,19.5,19.53,49500.0,16.8986,16.8986,16.864,16.8899,49500.0
2014-05-23 13:40:00,19.52,19.52,19.48,19.5,105600.0,16.8813,16.8813,16.8467,16.864,105600.0
2014-05-23 13:45:00,19.5,19.51,19.46,19.46,69300.0,16.864,16.8726,16.8294,16.8294,69300.0
2014-05-23 13:50:00,19.46,19.48,19.45,19.47,65800.0,16.8294,16.8467,16.8207,16.838,65800.0
2014-05-23 13:55:00,19.47,19.55,19.46,19.51,209900.0,16.838,16.9072,16.8294,16.8726,209900.0
2014-05-23 14:00:00,19.51,19.59,19.51,19.59,104000.0,16.8726,16.9418,16.8726,16.9418,104000.0
2014-05-23 14:05:00,19.59,19.63,19.58,19.63,29100.0,16.9418,16.9764,16.9332,16.9764,29100.0
2014-05-23 14:10:00,19.63,19.65,19.62,19.65,37200.0,16.9764,16.9937,16.9678,16.9937,37200.0
2014-05-23 14:15:00,19.65,19.7,19.64,19.69,72500.0,16.9937,17.0369,16.9851,17.0283,72500.0
2014-05-23 14:20:00,19.69,19.71,19.67,19.71,114100.0,17.0283,17.0456,17.011,17.0456,114100.0
2014-05-23 14:25:00,19.69,19.73,19.69,19.69,160500.0,17.0283,17.0629,17.0283,17.0283,160500.0
2014-05-23 14:30:00,19.69,19.7,19.66,19.66,57100.0,17.0283,17.0369,17.0024,17.0024,57100.0
2014-05-23 14:35:00,19.67,19.67,19.66,19.67,37300.0,17.011,17.011,17.0024,17.011,37300.0
2014-05-23 14:40:00,19.66,19.68,19.64,19.67,268200.0,17.0024,17.0196,16.9851,17.011,268200.0
2014-05-23 14:45:00,19.67,19.71,19.64,19.7,233500.0,17.011,17.0456,16.9851,17.0369,233500.0
2014-05-23 14:50:00,19.7,19.71,19.7,19.7,55600.0,17.0369,17.0456,17.0369,17.0369,55600.0
2014-05-23 14:55:00,19.7,19.72,19.7,19.71,65900.0,17.0369,17.0542,17.0369,17.0456,65900.0
2014-05-23 15:00:00,19.71,19.73,19.7,19.71,92700.0,17.0456,17.0629,17.0369,17.0456,92700.0
2014-05-23 15:05:00,19.7,19.72,19.7,19.71,36400.0,17.0369,17.0542,17.0369,17.0456,36400.0
2014-05-23 15:10:00,19.71,19.72,19.7,19.71,43400.0,17.0456,17.0542,17.0369,17.0456,43400.0
2014-05-23 15:15:00,19.71,19.71,19.67,19.68,62800.0,17.0456,17.0456,17.011,17.0196,62800.0
2014-05-23 15:20:00,19.69,19.71,19.68,19.71,61100.0,17.0283,17.0456,17.0196,17.0456,61100.0
2014-05-23 15:25:00,19.71,19.72,19.7,19.71,94200.0,17.0456,17.0542,17.0369,17.0456,94200.0
2014-05-23 15:30:00,19.71,19.72,19.71,19.71,90700.0,17.0456,17.0542,17.0456,17.0456,90700.0
2014-05-23 15:35:00,19.71,19.72,19.71,19.71,58300.0,17.0456,17.0542,17.0456,17.0456,58300.0
2014-05-23 15:40:00,19.71,19.72,19.7,19.7,155600.0,17.0456,17.0542,17.0369,17.0369,155600.0
2014-05-23 15:45:00,19.71,19.71,19.69,19.69,455600.0,17.0456,17.0456,17.0283,17.0283,455600.0
2014-05-23 15:50:00,19.7,19.7,19.68,19.68,265700.0,17.0369,17.0369,17.0196,17.0196,265700.0
2014-05-23 15:55:00,19.69,19.73,19.68,19.7,768100.0,17.0283,17.0629,17.0196,17.0369,768100.0
2014-05-27 09:30:00,19.8,19.85,19.74,19.77,132300.0,17.1234,17.1667,17.0715,17.0975,132300.0
2014-05-27 09:35:00,19.78,19.84,19.71,19.71,171400.0,17.1061,17.158,17.0456,17.0456,171400.0
2014-05-27 09:40:00,19.71,19.73,19.61,19.62,109100.0,17.0456,17.0629,16.9591,16.9678,109100.0
2014-05-27 09:45:00,19.63,19.76,19.62,19.75,185300.0,16.9764,17.0888,16.9678,17.0802,185300.0
2014-05-27 09:50:00,19.75,19.78,19.7,19.7,94100.0,17.0802,17.1061,17.0369,17.0369,94100.0
2014-05-27 09:55:00,19.7,19.7,19.59,19.63,95500.0,17.0369,17.0369,16.9418,16.9764,95500.0
2014-05-27 10:00:00,19.64,19.73,19.63,19.66,93100.0,16.9851,17.0629,16.9764,17.0024,93100.0
2014-05-27 10:05:00,19.66,19.7,19.63,19.65,92200.0,17.0024,17.0369,16.9764,16.9937,92200.0
2014-05-27 10:10:00,19.65,19.71,19.63,19.71,126200.0,16.9937,17.0456,16.9764,17.0456,126200.0
2014-05-27 10:15:00,19.71,19.8,19.7,19.75,138800.0,17.0456,17.1234,17.0369,17.0802,138800.0
2014-05-27 10:20:00,19.75,19.77,19.68,19.69,43200.0,17.0802,17.0975,17.0196,17.0283,43200.0
2014-05-27 10:25:00,19.68,19.81,19.68,19.8,109000.0,17.0196,17.1321,17.0196,17.1234,109000.0
2014-05-27 10:30:00,19.8,19.8,19.76,19.77,32000.0,17.1234,17.1234,17.0888,17.0975,32000.0
2014-05-27 10:35:00,19.77,19.79,19.76,19.78,36000.0,17.0975,17.1148,17.0888,17.1061,36000.0
2014-05-27 10:40:00,19.78,19.85,19.77,19.85,207500.0,17.1061,17.1667,17.0975,17.1667,207500.0
2014-05-27 10:45:00,19.84,19.88,19.81,19.85,134200.0,17.158,17.1926,17.1321,17.1667,134200.0
2014-05-27 10:50:00,19.85,19.85,19.77,19.8,42300.0,17.1667,17.1667,17.0975,17.1234,42300.0
2014-05-27 10:55:00,19.8,19.8,19.76,19.79,71100.0,17.1234,17.1234,17.0888,17.1148,71100.0
2014-05-27 11:00:00,19.78,19.79,19.69,19.7,115200.0,17.1061,17.1148,17.0283,17.0369,115200.0
2014-05-27 11:05:00,19.7,19.7,19.64,19.64,28000.0,17.0369,17.0369,16.9851,16.9851,28000.0
2014-05-27 11:10:00,19.64,19.67,19.64,19.64,37200.0,16.9851,17.011,16.9851,16.9851,37200.0
2014-05-27 11:15:00,19.64,19.65,19.56,19.57,63700.0,16.9851,16.9937,16.9159,16.9245,63700.0
2014-05-27 11:20:00,19.56,19.61,19.55,19.6,101900.0,16.9159,16.9591,16.9072,16.9505,101900.0
2014-05-27 11:25:00,19.6,19.61,19.55,19.55,25600.0,16.9505,16.9591,16.9072,16.9072,25600.0
2014-05-27 11:30:00,19.55,19.58,19.54,19.54,45100.0,16.9072,16.9332,16.8986,16.8986,45100.0
2014-05-27 11:35:00,19.54,19.57,19.52,19.57,41200.0,16.8986,16.9245,16.8813,16.9245,41200.0
2014-05-27 11:40:00,19.57,19.6,19.53,19.53,324900.0,16.9245,16.9505,16.8899,16.8899,324900.0
2014-05-27 11:45:00,19.54,19.54,19.51,19.53,48300.0,16.8986,16.8986,16.8726,16.8899,48300.0
2014-05-27 11:50:00,19.53,19.6,19.52,19.6,163300.0,16.8899,16.9505,16.8813,16.9505,163300.0
2014-05-27 11:55:00,19.59,19.61,19.59,19.61,17300.0,16.9418,16.9591,16.9418,16.9591,17300.0
2014-05-27 12:00:00,19.6,19.62,19.59,19.62,35000.0,16.9505,16.9678,16.9418,16.9678,35000.0
2014-05-27 12:05:00,19.61,19.63,19.61,19.63,14600.0,16.9591,16.9764,16.9591,16.9764,14600.0
2014-05-27 12:10:00,19.63,19.68,19.63,19.67,236300.0,16.9764,17.0196,16.9764,17.011,236300.0
2014-05-27 12:15:00,19.68,19.68,19.62,19.62,20300.0,17.0196,17.0196,16.9678,16.9678,20300.0
2014-05-27 12:20:00,19.62,19.68,19.61,19.66,338000.0,16.9678,17.0196,16.9591,17.0024,338000.0
2014-05-27 12:25:00,19.67,19.67,19.64,19.65,250900.0,17.011,17.011,16.9851,16.9937,250900.0
2014-05-27 12:30:00,19.65,19.67,19.64,19.67,49600.0,16.9937,17.011,16.9851,17.011,49600.0
2014-05-27 12:35:00,19.67,19.67,19.62,19.63,54300.0,17.011,17.011,16.9678,16.9764,54300.0
2014-05-27 12:40:00,19.64,19.66,19.62,19.62,53400.0,16.9851,17.0024,16.9678,16.9678,53400.0
2014-05-27 12:45:00,19.63,19.7,19.63,19.69,28800.0,16.9764,17.0369,16.9764,17.0283,28800.0
2014-05-27 12:50:00,19.7,19.71,19.68,19.7,34700.0,17.0369,17.0456,17.0196,17.0369,34700.0
2014-05-27 12:55:00,19.71,19.73,19.7,19.71,27900.0,17.0456,17.0629,17.0369,17.0456,27900.0
2014-05-27 13:00:00,19.71,19.76,19.71,19.76,58900.0,17.0456,17.0888,17.0456,17.0888,58900.0
2014-05-27 13:05:00,19.76,19.79,19.75,19.77,60300.0,17.0888,17.1148,17.0802,17.0975,60300.0
2014-05-27 13:10:00,19.76,19.77,19.74,19.76,61300.0,17.0888,17.0975,17.0715,17.0888,61300.0
2014-05-27 13:15:00,19.75,19.76,19.72,19.73,157700.0,17.0802,17.0888,17.0542,17.0629,157700.0
2014-05-27 13:20:00,19.74,19.77,19.73,19.76,61500.0,17.0715,17.0975,17.0629,17.0888,61500.0
2014-05-27 13:25:00,19.75,19.76,19.74,19.75,52900.0,17.0802,17.0888,17.0715,17.0802,52900.0
2014-05-27 13:30:00,19.75,19.78,19.75,19.76,72900.0,17.0802,17.1061,17.0802,17.0888,72900.0
2014-05-27 13:35:00,19.77,19.77,19.74,19.77,109300.0,17.0975,17.0975,17.0715,17.0975,109300.0
2014-05-27 13:40:00,19.76,19.77,19.75,19.76,38300.0,17.0888,17.0975,17.0802,17.0888,38300.0
2014-05-27 13:45:00,19.75,19.77,19.75,19.76,62400.0,17.0802,17.0975,17.0802,17.0888,62400.0
2014-05-27 13:50:00,19.76,19.77,19.74,19.77,54100.0,17.0888,17.0975,17.0715,17.0975,54100.0
2014-05-27 13:55:00,19.77,19.78,19.76,19.76,25800.0,17.0975,17.1061,17.0888,17.0888,25800.0
2014-05-27 14:00:00,19.76,19.76,19.74,19.75,88500.0,17.0888,17.0888,17.0715,17.0802,88500.0
2014-05-27 14:05:00,19.76,19.76,19.74,19.74,56900.0,17.0888,17.0888,17.0715,17.0715,56900.0
2014-05-27 14:10:00,19.74,19.75,19.74,19.75,83200.0,17.0715,17.0802,17.0715,17.0802,83200.0
2014-05-27 14:15:00,19.75,19.75,19.74,19.74,168300.0,17.0802,17.0802,17.0715,17.0715,168300.0
2014-05-27 14:20:00,19.75,19.77,19.74,19.74,102100.0,17.0802,17.0975,17.0715,17.0715,102100.0
2014-05-27 14:25:00,19.74,19.79,19.74,19.75,113800.0,17.0715,17.1148,17.0715,17.0802,113800.0
2014-05-27 14:30:00,19.75,19.76,19.74,19.74,87300.0,17.0802,17.0888,17.0715,17.0715,87300.0
2014-05-27 14:35:00,19.74,19.75,19.74,19.74,70200.0,17.0715,17.0802,17.0715,17.0715,70200.0
2014-05-27 14:40:00,19.74,19.77,19.74,19.74,60500.0,17.0715,17.0975,17.0715,17.0715,60500.0
2014-05-27 14:45:00,19.74,19.76,19.74,19.75,54000.0,17.0715,17.0888,17.0715,17.0802,54000.0
2014-05-27 14:50:00,19.75,19.77,19.75,19.75,65100.0,17.0802,17.0975,17.0802,17.0802,65100.0
2014-05-27 14:55:00,19.75,19.76,19.75,19.75,56000.0,17.0802,17.0888,17.0802,17.0802,56000.0
2014-05-27 15:00:00,19.75,19.78,19.75,19.78,116800.0,17.0802,17.1061,17.0802,17.1061,116800.0
2014-05-27 15:05:00,19.78,19.81,19.78,19.8,169700.0,17.1061,17.1321,17.1061,17.1234,169700.0
2014-05-27 15:10:00,19.8,19.81,19.78,19.8,249600.0,17.1234,17.1321,17.1061,17.1234,249600.0
2014-05-27 15:15:00,19.8,19.81,19.79,19.8,126000.0,17.1234,17.1321,17.1148,17.1234,126000.0
2014-05-27 15:20:00,19.8,19.82,19.79,19.8,115800.0,17.1234,17.1407,17.1148,17.1234,115800.0
2014-05-27 15:25:00,19.8,19.82,19.79,19.8,191100.0,17.1234,17.1407,17.1148,17.1234,191100.0
2014-05-27 15:30:00,19.8,19.81,19.79,19.8,183800.0,17.1234,17.1321,17.1148,17.1234,183800.0
2014-05-27 15:35:00,19.8,19.81,19.78,19.81,189000.0,17.1234,17.1321,17.1061,17.1321,189000.0
2014-05-27 15:40:00,19.8,19.86,19.8,19.85,451800.0,17.1234,17.1753,17.1234,17.1667,451800.0
2014-05-27 15:45:00,19.84,19.86,19.81,19.82,478200.0,17.158,17.1753,17.1321,17.1407,478200.0
2014-05-27 15:50:00,19.82,19.85,19.81,19.84,400100.0,17.1407,17.1667,17.1321,17.158,400100.0
2014-05-27 15:55:00,19.84,19.85,19.79,19.79,358100.0,17.158,17.1667,17.1148,17.1148,358100.0
2014-05-28 09:30:00,20.02,20.15,19.92,19.97,616300.0,17.3137,17.4261,17.2272,17.2704,616300.0
2014-05-28 09:35:00,19.96,20.0,19.78,19.98,222600.0,17.2618,17.2964,17.1061,17.2791,222600.0
2014-05-28 09:40:00,19.96,20.09,19.9,20.08,100800.0,17.2618,17.3742,17.2099,17.3656,100800.0
2014-05-28 09:45:00,20.08,20.09,19.94,19.97,119200.0,17.3656,17.3742,17.2445,17.2704,119200.0
2014-05-28 09:50:00,19.97,20.01,19.94,19.98,89200.0,17.2704,17.305,17.2445,17.2791,89200.0
2014-05-28 09:55:00,19.99,20.0,19.92,19.95,108100.0,17.2877,17.2964,17.2272,17.2532,108100.0
2014-05-28 10:00:00,19.96,19.97,19.9,19.95,94300.0,17.2618,17.2704,17.2099,17.2532,94300.0
2014-05-28 10:05:00,19.96,20.0,19.93,19.96,35200.0,17.2618,17.2964,17.2359,17.2618,35200.0
2014-05-28 10:10:00,19.95,19.95,19.88,19.89,49100.0,17.2532,17.2532,17.1926,17.2013,49100.0
2014-05-28 10:15:00,19.88,19.92,19.85,19.85,99200.0,17.1926,17.2272,17.1667,17.1667,99200.0
2014-05-28 10:20:00,19.85,19.88,19.8,19.86,55500.0,17.1667,17.1926,17.1234,17.1753,55500.0
2014-05-28 10:25:00,19.86,19.94,19.86,19.9,107700.0,17.1753,17.2445,17.1753,17.2099,107700.0
2014-05-28 10:30:00,19.89,19.89,19.84,19.86,35700.0,17.2013,17.2013,17.158,17.1753,35700.0
2014-05-28 10:35:00,19.85,19.87,19.83,19.83,56300.0,17.1667,17.184,17.1494,17.1494,56300.0
2014-05-28 10:40:00,19.83,19.9,19.82,19.89,173000.0,17.1494,17.2099,17.1407,17.2013,173000.0
2014-05-28 10:45:00,19.88,19.91,19.86,19.91,74700.0,17.1926,17.2186,17.1753,17.2186,74700.0
2014-05-28 10:50:00,19.91,19.93,19.85,19.88,92700.0,17.2186,17.2359,17.1667,17.1926,92700.0
2014-05-28 10:55:00,19.88,19.91,19.87,19.91,149800.0,17.1926,17.2186,17.184,17.2186,149800.0
2014-05-28 11:00:00,19.91,19.96,19.9,19.94,74900.0,17.2186,17.2618,17.2099,17.2445,74900.0
2014-05-28 11:05:00,19.94,19.97,19.94,19.96,66900.0,17.2445,17.2704,17.2445,17.2618,66900.0
2014-05-28 11:10:00,19.97,19.97,19.88,19.9,93800.0,17.2704,17.2704,17.1926,17.2099,93800.0
2014-05-28 11:15:00,19.9,19.91,19.86,19.88,96800.0,17.2099,17.2186,17.1753,17.1926,96800.0
2014-05-28 11:20:00,19.88,19.88,19.8,19.82,81700.0,17.1926,17.1926,17.1234,17.1407,81700.0
2014-05-28 11:25:00,19.82,19.83,19.79,19.81,63000.0,17.1407,17.1494,17.1148,17.1321,63000.0
2014-05-28 11:30:00,19.81,19.82,19.76,19.76,74700.0,17.1321,17.1407,17.0888,17.0888,74700.0
2014-05-28 11:35:00,19.76,19.8,19.76,19.76,56200.0,17.0888,17.1234,17.0888,17.0888,56200.0
2014-05-28 11:40:00,19.76,19.8,19.73,19.8,69400.0,17.0888,17.1234,17.0629,17.1234,69400.0
2014-05-28 11:45:00,19.8,19.83,19.79,19.79,19100.0,17.1234,17.1494,17.1148,17.1148,19100.0
2014-05-28 11:50:00,19.79,19.8,19.77,19.77,29500.0,17.1148,17.1234,17.0975,17.0975,29500.0
2014-05-28 11:55:00,19.78,19.79,19.74,19.79,71100.0,17.1061,17.1148,17.0715,17.1148,71100.0
2014-05-28 12:00:00,19.79,19.87,19.79,19.86,60600.0,17.1148,17.184,17.1148,17.1753,60600.0
2014-05-28 12:05:00,19.86,19.87,19.84,19.86,27000.0,17.1753,17.184,17.158,17.1753,27000.0
2014-05-28 12:10:00,19.87,19.92,19.86,19.91,68200.0,17.184,17.2272,17.1753,17.2186,68200.0
2014-05-28 12:15:00,19.92,19.92,19.88,19.91,55200.0,17.2272,17.2272,17.1926,17.2186,55200.0
2014-05-28 12:20:00,19.9,19.91,19.89,19.89,69900.0,17.2099,17.2186,17.2013,17.2013,69900.0
2014-05-28 12:25:00,19.88,19.9,19.84,19.85,31600.0,17.1926,17.2099,17.158,17.1667,31600.0
2014-05-28 12:30:00,19.85,19.87,19.81,19.81,43300.0,17.1667,17.184,17.1321,17.1321,43300.0
2014-05-28 12:35:00,19.81,19.83,19.8,19.82,31000.0,17.1321,17.1494,17.1234,17.1407,31000.0
2014-05-28 12:40:00,19.82,19.83,19.8,19.81,35700.0,17.1407,17.1494,17.1234,17.1321,35700.0
2014-05-28 12:45:00,19.8,19.82,19.79,19.79,18800.0,17.1234,17.1407,17.1148,17.1148,18800.0
2014-05-28 12:50:00,19.79,19.81,19.78,19.79,39200.0,17.1148,17.1321,17.1061,17.1148,39200.0
2014-05-28 12:55:00,19.79,19.8,19.76,19.76,29200.0,17.1148,17.1234,17.0888,17.0888,29200.0
2014-05-28 13:00:00,19.76,19.78,19.74,19.77,29100.0,17.0888,17.1061,17.0715,17.0975,29100.0
2014-05-28 13:05:00,19.76,19.8,19.76,19.8,26000.0,17.0888,17.1234,17.0888,17.1234,26000.0
2014-05-28 13:10:00,19.8,19.82,19.78,19.79,27900.0,17.1234,17.1407,17.1061,17.1148,27900.0
2014-05-28 13:15:00,19.8,19.81,19.79,19.8,9700.0,17.1234,17.1321,17.1148,17.1234,9700.0
2014-05-28 13:20:00,19.81,19.84,19.79,19.79,41100.0,17.1321,17.158,17.1148,17.1148,41100.0
2014-05-28 13:25:00,19.79,19.81,19.79,19.81,19200.0,17.1148,17.1321,17.1148,17.1321,19200.0
2014-05-28 13:30:00,19.81,19.83,19.8,19.83,26900.0,17.1321,17.1494,17.1234,17.1494,26900.0
2014-05-28 13:35:00,19.82,19.83,19.79,19.79,28800.0,17.1407,17.1494,17.1148,17.1148,28800.0
2014-05-28 13:40:00,19.79,19.84,19.79,19.84,28800.0,17.1148,17.158,17.1148,17.158,28800.0
2014-05-28 13:45:00,19.84,19.86,19.83,19.85,32900.0,17.158,17.1753,17.1494,17.1667,32900.0
2014-05-28 13:50:00,19.85,19.87,19.84,19.84,43300.0,17.1667,17.184,17.158,17.158,43300.0
2014-05-28 13:55:00,19.84,19.84,19.82,19.84,34600.0,17.158,17.158,17.1407,17.158,34600.0
2014-05-28 14:00:00,19.83,19.85,19.8,19.8,97400.0,17.1494,17.1667,17.1234,17.1234,97400.0
2014-05-28 14:05:00,19.8,19.81,19.77,19.79,47200.0,17.1234,17.1321,17.0975,17.1148,47200.0
2014-05-28 14:10:00,19.79,19.79,19.76,19.77,50900.0,17.1148,17.1148,17.0888,17.0975,50900.0
2014-05-28 14:15:00,19.78,19.78,19.74,19.74,103800.0,17.1061,17.1061,17.0715,17.0715,103800.0
2014-05-28 14:20:00,19.74,19.76,19.73,19.76,65400.0,17.0715,17.0888,17.0629,17.0888,65400.0
2014-05-28 14:25:00,19.75,19.76,19.72,19.75,41600.0,17.0802,17.0888,17.0542,17.0802,41600.0
2014-05-28 14:30:00,19.75,19.75,19.71,19.71,37200.0,17.0802,17.0802,17.0456,17.0456,37200.0
2014-05-28 14:35:00,19.71,19.71,19.68,19.71,44300.0,17.0456,17.0456,17.0196,17.0456,44300.0
2014-05-28 14:40:00,19.71,19.71,19.65,19.65,163000.0,17.0456,17.0456,16.9937,16.9937,163000.0
2014-05-28 14:45:00,19.65,19.71,19.65,19.69,161800.0,16.9937,17.0456,16.9937,17.0283,161800.0
2014-05-28 14:50:00,19.69,19.74,19.68,19.74,86400.0,17.0283,17.0715,17.0196,17.0715,86400.0
2014-05-28 14:55:00,19.74,19.78,19.73,19.77,81400.0,17.0715,17.1061,17.0629,17.0975,81400.0
2014-05-28 15:00:00,19.77,19.81,19.77,19.8,100100.0,17.0975,17.1321,17.0975,17.1234,100100.0
2014-05-28 15:05:00,19.8,19.81,19.79,19.79,32300.0,17.1234,17.1321,17.1148,17.1148,32300.0
2014-05-28 15:10:00,19.79,19.81,19.78,19.8,50700.0,17.1148,17.1321,17.1061,17.1234,50700.0
2014-05-28 15:15:00,19.8,19.81,19.8,19.81,21900.0,17.1234,17.1321,17.1234,17.1321,21900.0
2014-05-28 15:20:00,19.81,19.83,19.8,19.8,74000.0,17.1321,17.1494,17.1234,17.1234,74000.0
2014-05-28 15:25:00,19.8,19.8,19.75,19.75,50000.0,17.1234,17.1234,17.0802,17.0802,50000.0
2014-05-28 15:30:00,19.75,19.78,19.75,19.78,75300.0,17.0802,17.1061,17.0802,17.1061,75300.0
2014-05-28 15:35:00,19.78,19.78,19.75,19.77,86500.0,17.1061,17.1061,17.0802,17.0975,86500.0
2014-05-28 15:40:00,19.77,19.8,19.76,19.8,118400.0,17.0975,17.1234,17.0888,17.1234,118400.0
2014-05-28 15:45:00,19.8,19.82,19.79,19.8,187000.0,17.1234,17.1407,17.1148,17.1234,187000.0
2014-05-28 15:50:00,19.8,19.81,19.76,19.78,163500.0,17.1234,17.1321,17.0888,17.1061,163500.0
2014-05-28 15:55:00,19.78,19.79,19.74,19.75,309100.0,17.1061,17.1148,17.0715,17.0802,309100.0
2014-05-29 09:30:00,19.86,19.91,19.8,19.8,74000.0,17.1753,17.2186,17.1234,17.1234,74000.0
2014-05-29 09:35:00,19.81,19.99,19.81,19.98,236600.0,17.1321,17.2877,17.1321,17.2791,236600.0
2014-05-29 09:40:00,19.98,20.04,19.94,20.03,152100.0,17.2791,17.331,17.2445,17.3223,152100.0
2014-05-29 09:45:00,20.03,20.04,19.98,20.03,96700.0,17.3223,17.331,17.2791,17.3223,96700.0
2014-05-29 09:50:00,20.02,20.06,20.0,20.04,48700.0,17.3137,17.3483,17.2964,17.331,48700.0
2014-05-29 09:55:00,20.03,20.04,20.0,20.0,55900.0,17.3223,17.331,17.2964,17.2964,55900.0
2014-05-29 10:00:00,20.01,20.01,19.85,19.86,102000.0,17.305,17.305,17.1667,17.1753,102000.0
2014-05-29 10:05:00,19.86,19.87,19.76,19.84,113300.0,17.1753,17.184,17.0888,17.158,113300.0
2014-05-29 10:10:00,19.84,19.84,19.68,19.68,135500.0,17.158,17.158,17.0196,17.0196,135500.0
2014-05-29 10:15:00,19.68,19.72,19.61,19.62,103900.0,17.0196,17.0542,16.9591,16.9678,103900.0
2014-05-29 10:20:00,19.62,19.75,19.62,19.72,169000.0,16.9678,17.0802,16.9678,17.0542,169000.0
2014-05-29 10:25:00,19.72,19.73,19.68,19.71,64500.0,17.0542,17.0629,17.0196,17.0456,64500.0
2014-05-29 10:30:00,19.7,19.72,19.69,19.71,34500.0,17.0369,17.0542,17.0283,17.0456,34500.0
2014-05-29 10:35:00,19.71,19.78,19.7,19.78,54500.0,17.0456,17.1061,17.0369,17.1061,54500.0
2014-05-29 10:40:00,19.78,19.84,19.76,19.82,97400.0,17.1061,17.158,17.0888,17.1407,97400.0
2014-05-29 10:45:00,19.82,19.9,19.82,19.86,86500.0,17.1407,17.2099,17.1407,17.1753,86500.0
2014-05-29 10:50:00,19.86,19.9,19.84,19.89,29000.0,17.1753,17.2099,17.158,17.2013,29000.0
2014-05-29 10:55:00,19.89,19.93,19.89,19.92,57100.0,17.2013,17.2359,17.2013,17.2272,57100.0
2014-05-29 11:00:00,19.92,19.92,19.81,19.82,40500.0,17.2272,17.2272,17.1321,17.1407,40500.0
2014-05-29 11:05:00,19.82,19.85,19.79,19.85,49900.0,17.1407,17.1667,17.1148,17.1667,49900.0
2014-05-29 11:10:00,19.84,19.85,19.79,19.81,44300.0,17.158,17.1667,17.1148,17.1321,44300.0
2014-05-29 11:15:00,19.82,19.84,19.77,19.84,44200.0,17.1407,17.158,17.0975,17.158,44200.0
2014-05-29 11:20:00,19.84,19.85,19.82,19.82,18700.0,17.158,17.1667,17.1407,17.1407,18700.0
2014-05-29 11:25:00,19.82,19.87,19.82,19.84,32200.0,17.1407,17.184,17.1407,17.158,32200.0
2014-05-29 11:30:00,19.84,19.87,19.83,19.84,35300.0,17.158,17.184,17.1494,17.158,35300.0
2014-05-29 11:35:00,19.84,19.86,19.83,19.85,16900.0,17.158,17.1753,17.1494,17.1667,16900.0
2014-05-29 11:40:00,19.85,19.87,19.83,19.86,16600.0,17.1667,17.184,17.1494,17.1753,16600.0
2014-05-29 11:45:00,19.86,19.86,19.81,19.84,27400.0,17.1753,17.1753,17.1321,17.158,27400.0
2014-05-29 11:50:00,19.83,19.84,19.79,19.79,23800.0,17.1494,17.158,17.1148,17.1148,23800.0
2014-05-29 11:55:00,19.79,19.8,19.77,19.8,35400.0,17.1148,17.1234,17.0975,17.1234,35400.0
2014-05-29 12:00:00,19.8,19.82,19.8,19.81,8500.0,17.1234,17.1407,17.1234,17.1321,8500.0
2014-05-29 12:05:00,19.81,19.82,19.8,19.8,10100.0,17.1321,17.1407,17.1234,17.1234,10100.0
2014-05-29 12:10:00,19.8,19.82,19.79,19.79,59600.0,17.1234,17.1407,17.1148,17.1148,59600.0
2014-05-29 12:15:00,19.8,19.8,19.79,19.8,7300.0,17.1234,17.1234,17.1148,17.1234,7300.0
2014-05-29 12:20:00,19.8,19.81,19.78,19.8,37400.0,17.1234,17.1321,17.1061,17.1234,37400.0
2014-05-29 12:25:00,19.8,19.8,19.77,19.79,34300.0,17.1234,17.1234,17.0975,17.1148,34300.0
2014-05-29 12:30:00,19.79,19.79,19.75,19.75,45700.0,17.1148,17.1148,17.0802,17.0802,45700.0
2014-05-29 12:35:00,19.75,19.76,19.69,19.7,66300.0,17.0802,17.0888,17.0283,17.0369,66300.0
2014-05-29 12:40:00,19.7,19.72,19.69,19.72,40200.0,17.0369,17.0542,17.0283,17.0542,40200.0
2014-05-29 12:45:00,19.72,19.75,19.71,19.73,31400.0,17.0542,17.0802,17.0456,17.0629,31400.0
2014-05-29 12:50:00,19.74,19.74,19.67,19.68,89600.0,17.0715,17.0715,17.011,17.0196,89600.0
2014-05-29 12:55:00,19.67,19.68,19.65,19.67,93500.0,17.011,17.0196,16.9937,17.011,93500.0
2014-05-29 13:00:00,19.66,19.68,19.64,19.68,71700.0,17.0024,17.0196,16.9851,17.0196,71700.0
2014-05-29 13:05:00,19.68,19.72,19.67,19.71,26600.0,17.0196,17.0542,17.011,17.0456,26600.0
2014-05-29 13:10:00,19.7,19.71,19.67,19.67,16000.0,17.0369,17.0456,17.011,17.011,16000.0
2014-05-29 13:15:00,19.67,19.69,19.66,19.68,27900.0,17.011,17.0283,17.0024,17.0196,27900.0
2014-05-29 13:20:00,19.68,19.68,19.65,19.66,29700.0,17.0196,17.0196,16.9937,17.0024,29700.0
2014-05-29 13:25:00,19.67,19.68,19.64,19.67,103300.0,17.011,17.0196,16.9851,17.011,103300.0
2014-05-29 13:30:00,19.67,19.68,19.65,19.66,90200.0,17.011,17.0196,16.9937,17.0024,90200.0
2014-05-29 13:35:00,19.67,19.68,19.64,19.66,22000.0,17.011,17.0196,16.9851,17.0024,22000.0
2014-05-29 13:40:00,19.65,19.66,19.63,19.65,78400.0,16.9937,17.0024,16.9764,16.9937,78400.0
2014-05-29 13:45:00,19.66,19.67,19.64,19.66,106200.0,17.0024,17.011,16.9851,17.0024,106200.0
2014-05-29 13:50:00,19.66,19.69,19.66,19.68,28300.0,17.0024,17.0283,17.0024,17.0196,28300.0
2014-05-29 13:55:00,19.68,19.68,19.67,19.68,8600.0,17.0196,17.0196,17.011,17.0196,8600.0
2014-05-29 14:00:00,19.68,19.68,19.65,19.67,23300.0,17.0196,17.0196,16.9937,17.011,23300.0
2014-05-29 14:05:00,19.66,19.67,19.65,19.67,15800.0,17.0024,17.011,16.9937,17.011,15800.0
2014-05-29 14:10:00,19.67,19.69,19.66,19.68,15600.0,17.011,17.0283,17.0024,17.0196,15600.0
2014-05-29 14:15:00,19.69,19.7,19.68,19.69,10900.0,17.0283,17.0369,17.0196,17.0283,10900.0
2014-05-29 14:20:00,19.69,19.7,19.67,19.69,36800.0,17.0283,17.0369,17.011,17.0283,36800.0
2014-05-29 14:25:00,19.69,19.71,19.68,19.71,32700.0,17.0283,17.0456,17.0196,17.0456,32700.0
2014-05-29 14:30:00,19.71,19.77,19.71,19.74,92200.0,17.0456,17.0975,17.0456,17.0715,92200.0
2014-05-29 14:35:00,19.74,19.75,19.71,19.75,57000.0,17.0715,17.0802,17.0456,17.0802,57000.0
2014-05-29 14:40:00,19.75,19.76,19.71,19.71,56100.0,17.0802,17.0888,17.0456,17.0456,56100.0
2014-05-29 14:45:00,19.71,19.73,19.71,19.71,21800.0,17.0456,17.0629,17.0456,17.0456,21800.0
2014-05-29 14:50:00,19.71,19.74,19.71,19.73,19000.0,17.0456,17.0715,17.0456,17.0629,19000.0
2014-05-29 14:55:00,19.73,19.76,19.73,19.76,79800.0,17.0629,17.0888,17.0629,17.0888,79800.0
2014-05-29 15:00:00,19.76,19.79,19.76,19.79,29000.0,17.0888,17.1148,17.0888,17.1148,29000.0
2014-05-29 15:05:00,19.79,19.8,19.74,19.74,41700.0,17.1148,17.1234,17.0715,17.0715,41700.0
2014-05-29 15:10:00,19.75,19.75,19.72,19.73,45800.0,17.0802,17.0802,17.0542,17.0629,45800.0
2014-05-29 15:15:00,19.72,19.73,19.71,19.73,46100.0,17.0542,17.0629,17.0456,17.0629,46100.0
2014-05-29 15:20:00,19.73,19.76,19.73,19.76,39800.0,17.0629,17.0888,17.0629,17.0888,39800.0
2014-05-29 15:25:00,19.76,19.77,19.76,19.77,20900.0,17.0888,17.0975,17.0888,17.0975,20900.0
2014-05-29 15:30:00,19.77,19.78,19.73,19.74,111800.0,17.0975,17.1061,17.0629,17.0715,111800.0
2014-05-29 15:35:00,19.74,19.75,19.7,19.7,67400.0,17.0715,17.0802,17.0369,17.0369,67400.0
2014-05-29 15:40:00,19.7,19.71,19.69,19.71,60700.0,17.0369,17.0456,17.0283,17.0456,60700.0
2014-05-29 15:45:00,19.71,19.72,19.71,19.72,76300.0,17.0456,17.0542,17.0456,17.0542,76300.0
2014-05-29 15:50:00,19.72,19.72,19.7,19.71,125400.0,17.0542,17.0542,17.0369,17.0456,125400.0
2014-05-29 15:55:00,19.71,19.74,19.7,19.73,269000.0,17.0456,17.0715,17.0369,17.0629,269000.0
2014-05-30 09:30:00,19.67,19.71,19.65,19.66,126500.0,17.011,17.0456,16.9937,17.0024,126500.0
2014-05-30 09:35:00,19.67,19.67,19.47,19.5,203700.0,17.011,17.011,16.838,16.864,203700.0
2014-05-30 09:40:00,19.49,19.56,19.45,19.53,247100.0,16.8553,16.9159,16.8207,16.8899,247100.0
2014-05-30 09:45:00,19.53,19.61,19.53,19.6,39300.0,16.8899,16.9591,16.8899,16.9505,39300.0
2014-05-30 09:50:00,19.6,19.72,19.57,19.71,80300.0,16.9505,17.0542,16.9245,17.0456,80300.0
2014-05-30 09:55:00,19.72,19.74,19.66,19.74,46200.0,17.0542,17.0715,17.0024,17.0715,46200.0
2014-05-30 10:00:00,19.73,19.76,19.71,19.74,83300.0,17.0629,17.0888,17.0456,17.0715,83300.0
2014-05-30 10:05:00,19.74,19.74,19.67,19.71,54700.0,17.0715,17.0715,17.011,17.0456,54700.0
2014-05-30 10:10:00,19.71,19.74,19.7,19.73,36400.0,17.0456,17.0715,17.0369,17.0629,36400.0
2014-05-30 10:15:00,19.73,19.75,19.65,19.66,24200.0,17.0629,17.0802,16.9937,17.0024,24200.0
2014-05-30 10:20:00,19.64,19.64,19.58,19.63,70000.0,16.9851,16.9851,16.9332,16.9764,70000.0
2014-05-30 10:25:00,19.63,19.68,19.63,19.65,39600.0,16.9764,17.0196,16.9764,16.9937,39600.0
2014-05-30 10:30:00,19.65,19.65,19.61,19.62,25900.0,16.9937,16.9937,16.9591,16.9678,25900.0
2014-05-30 10:35:00,19.61,19.62,19.55,19.57,94900.0,16.9591,16.9678,16.9072,16.9245,94900.0
2014-05-30 10:40:00,19.57,19.58,19.55,19.56,44400.0,16.9245,16.9332,16.9072,16.9159,44400.0
2014-05-30 10:45:00,19.56,19.58,19.55,19.58,51300.0,16.9159,16.9332,16.9072,16.9332,51300.0
2014-05-30 10:50:00,19.58,19.65,19.58,19.64,41100.0,16.9332,16.9937,16.9332,16.9851,41100.0
2014-05-30 10:55:00,19.64,19.66,19.61,19.61,33100.0,16.9851,17.0024,16.9591,16.9591,33100.0
2014-05-30 11:00:00,19.61,19.65,19.61,19.63,20100.0,16.9591,16.9937,16.9591,16.9764,20100.0
2014-05-30 11:05:00,19.63,19.64,19.6,19.61,9300.0,16.9764,16.9851,16.9505,16.9591,9300.0
2014-05-30 11:10:00,19.61,19.63,19.61,19.63,20200.0,16.9591,16.9764,16.9591,16.9764,20200.0
2014-05-30 11:15:00,19.62,19.65,19.62,19.63,11700.0,16.9678,16.9937,16.9678,16.9764,11700.0
2014-05-30 11:20:00,19.63,19.64,19.61,19.64,24300.0,16.9764,16.9851,16.9591,16.9851,24300.0
2014-05-30 11:25:00,19.63,19.64,19.62,19.64,26200.0,16.9764,16.9851,16.9678,16.9851,26200.0
2014-05-30 11:30:00,19.64,19.66,19.61,19.62,45800.0,16.9851,17.0024,16.9591,16.9678,45800.0
2014-05-30 11:35:00,19.62,19.62,19.57,19.59,102300.0,16.9678,16.9678,16.9245,16.9418,102300.0
2014-05-30 11:40:00,19.59,19.59,19.56,19.59,18200.0,16.9418,16.9418,16.9159,16.9418,18200.0
2014-05-30 11:45:00,19.59,19.61,19.58,19.59,16900.0,16.9418,16.9591,16.9332,16.9418,16900.0
2014-05-30 11:50:00,19.59,19.6,19.55,19.57,22000.0,16.9418,16.9505,16.9072,16.9245,22000.0
2014-05-30 11:55:00,19.57,19.58,19.56,19.56,20900.0,16.9245,16.9332,16.9159,16.9159,20900.0
2014-05-30 12:00:00,19.57,19.58,19.56,19.56,18100.0,16.9245,16.9332,16.9159,16.9159,18100.0
2014-05-30 12:05:00,19.56,19.58,19.56,19.57,10300.0,16.9159,16.9332,16.9159,16.9245,10300.0
2014-05-30 12:10:00,19.57,19.58,19.55,19.55,57100.0,16.9245,16.9332,16.9072,16.9072,57100.0
2014-05-30 12:15:00,19.56,19.6,19.55,19.6,26000.0,16.9159,16.9505,16.9072,16.9505,26000.0
2014-05-30 12:20:00,19.6,19.61,19.59,19.59,16700.0,16.9505,16.9591,16.9418,16.9418,16700.0
2014-05-30 12:25:00,19.58,19.59,19.57,19.59,21200.0,16.9332,16.9418,16.9245,16.9418,21200.0
2014-05-30 12:30:00,19.58,19.58,19.55,19.56,16900.0,16.9332,16.9332,16.9072,16.9159,16900.0
2014-05-30 12:35:00,19.56,19.57,19.53,19.53,35200.0,16.9159,16.9245,16.8899,16.8899,35200.0
2014-05-30 12:40:00,19.54,19.56,19.53,19.56,13300.0,16.8986,16.9159,16.8899,16.9159,13300.0
2014-05-30 12:45:00,19.56,19.57,19.53,19.57,32100.0,16.9159,16.9245,16.8899,16.9245,32100.0
2014-05-30 12:50:00,19.56,19.56,19.54,19.54,22600.0,16.9159,16.9159,16.8986,16.8986,22600.0
2014-05-30 12:55:00,19.53,19.57,19.53,19.55,20800.0,16.8899,16.9245,16.8899,16.9072,20800.0
2014-05-30 13:00:00,19.54,19.59,19.53,19.57,24900.0,16.8986,16.9418,16.8899,16.9245,24900.0
2014-05-30 13:05:00,19.57,19.58,19.56,19.56,11400.0,16.9245,16.9332,16.9159,16.9159,11400.0
2014-05-30 13:10:00,19.56,19.59,19.56,19.58,18300.0,16.9159,16.9418,16.9159,16.9332,18300.0
2014-05-30 13:15:00,19.57,19.57,19.55,19.56,20300.0,16.9245,16.9245,16.9072,16.9159,20300.0
2014-05-30 13:20:00,19.57,19.58,19.55,19.56,15900.0,16.9245,16.9332,16.9072,16.9159,15900.0
2014-05-30 13:25:00,19.58,19.6,19.55,19.6,31400.0,16.9332,16.9505,16.9072,16.9505,31400.0
2014-05-30 13:30:00,19.6,19.6,19.57,19.59,39600.0,16.9505,16.9505,16.9245,16.9418,39600.0
2014-05-30 13:35:00,19.6,19.62,19.58,19.6,39800.0,16.9505,16.9678,16.9332,16.9505,39800.0
2014-05-30 13:40:00,19.6,19.62,19.58,19.61,20000.0,16.9505,16.9678,16.9332,16.9591,20000.0
2014-05-30 13:45:00,19.61,19.65,19.61,19.62,34700.0,16.9591,16.9937,16.9591,16.9678,34700.0
2014-05-30 13:50:00,19.62,19.64,19.61,19.63,24400.0,16.9678,16.9851,16.9591,16.9764,24400.0
2014-05-30 13:55:00,19.63,19.64,19.62,19.62,12700.0,16.9764,16.9851,16.9678,16.9678,12700.0
2014-05-30 14:00:00,19.62,19.62,19.6,19.61,26300.0,16.9678,16.9678,16.9505,16.9591,26300.0
2014-05-30 14:05:00,19.61,19.64,19.61,19.62,42700.0,16.9591,16.9851,16.9591,16.9678,42700.0
2014-05-30 14:10:00,19.62,19.63,19.61,19.61,16300.0,16.9678,16.9764,16.9591,16.9591,16300.0
2014-05-30 14:15:00,19.61,19.62,19.6,19.62,21300.0,16.9591,16.9678,16.9505,16.9678,21300.0
2014-05-30 14:20:00,19.62,19.63,19.61,19.63,57400.0,16.9678,16.9764,16.9591,16.9764,57400.0
2014-05-30 14:25:00,19.63,19.64,19.61,19.64,40400.0,16.9764,16.9851,16.9591,16.9851,40400.0
2014-05-30 14:30:00,19.64,19.64,19.6,19.61,34500.0,16.9851,16.9851,16.9505,16.9591,34500.0
2014-05-30 14:35:00,19.61,19.63,19.61,19.62,26100.0,16.9591,16.9764,16.9591,16.9678,26100.0
2014-05-30 14:40:00,19.61,19.63,19.61,19.62,29300.0,16.9591,16.9764,16.9591,16.9678,29300.0
2014-05-30 14:45:00,19.62,19.63,19.61,19.62,18300.0,16.9678,16.9764,16.9591,16.9678,18300.0
2014-05-30 14:50:00,19.62,19.62,19.6,19.61,18400.0,16.9678,16.9678,16.9505,16.9591,18400.0
2014-05-30 14:55:00,19.61,19.63,19.59,19.61,29500.0,16.9591,16.9764,16.9418,16.9591,29500.0
2014-05-30 15:00:00,19.61,19.61,19.59,19.6,14300.0,16.9591,16.9591,16.9418,16.9505,14300.0
2014-05-30 15:05:00,19.6,19.6,19.59,19.59,10100.0,16.9505,16.9505,16.9418,16.9418,10100.0
2014-05-30 15:10:00,19.59,19.6,19.58,19.6,63700.0,16.9418,16.9505,16.9332,16.9505,63700.0
2014-05-30 15:15:00,19.6,19.61,19.59,19.6,21800.0,16.9505,16.9591,16.9418,16.9505,21800.0
2014-05-30 15:20:00,19.6,19.6,19.58,19.58,13500.0,16.9505,16.9505,16.9332,16.9332,13500.0
2014-05-30 15:25:00,19.58,19.59,19.57,19.58,24100.0,16.9332,16.9418,16.9245,16.9332,24100.0
2014-05-30 15:30:00,19.58,19.61,19.58,19.61,31000.0,16.9332,16.9591,16.9332,16.9591,31000.0
2014-05-30 15:35:00,19.6,19.64,19.59,19.59,89400.0,16.9505,16.9851,16.9418,16.9418,89400.0
2014-05-30 15:40:00,19.6,19.62,19.58,19.59,114300.0,16.9505,16.9678,16.9332,16.9418,114300.0
2014-05-30 15:45:00,19.59,19.59,19.56,19.57,170900.0,16.9418,16.9418,16.9159,16.9245,170900.0
2014-05-30 15:50:00,19.56,19.58,19.54,19.54,185800.0,16.9159,16.9332,16.8986,16.8986,185800.0
2014-05-30 15:55:00,19.55,19.56,19.53,19.56,432900.0,16.9072,16.9159,16.8899,16.9159,432900.0
2014-06-02 09:30:00,19.56,19.64,19.52,19.54,79700.0,16.9159,16.9851,16.8813,16.8986,79700.0
2014-06-02 09:35:00,19.55,19.57,19.47,19.51,73200.0,16.9072,16.9245,16.838,16.8726,73200.0
2014-06-02 09:40:00,19.51,19.54,19.49,19.51,32100.0,16.8726,16.8986,16.8553,16.8726,32100.0
2014-06-02 09:45:00,19.52,19.53,19.5,19.5,27300.0,16.8813,16.8899,16.864,16.864,27300.0
2014-06-02 09:50:00,19.51,19.61,19.51,19.6,21700.0,16.8726,16.9591,16.8726,16.9505,21700.0
2014-06-02 09:55:00,19.6,19.62,19.58,19.58,24900.0,16.9505,16.9678,16.9332,16.9332,24900.0
2014-06-02 10:00:00,19.57,19.58,19.53,19.55,116100.0,16.9245,16.9332,16.8899,16.9072,116100.0
2014-06-02 10:05:00,19.54,19.56,19.5,19.51,115300.0,16.8986,16.9159,16.864,16.8726,115300.0
2014-06-02 10:10:00,19.51,19.56,19.49,19.53,156900.0,16.8726,16.9159,16.8553,16.8899,156900.0
2014-06-02 10:15:00,19.54,19.55,19.52,19.53,17000.0,16.8986,16.9072,16.8813,16.8899,17000.0
2014-06-02 10:20:00,19.53,19.54,19.46,19.46,26800.0,16.8899,16.8986,16.8294,16.8294,26800.0
2014-06-02 10:25:00,19.46,19.51,19.44,19.5,41800.0,16.8294,16.8726,16.8121,16.864,41800.0
2014-06-02 10:30:00,19.49,19.5,19.45,19.45,32400.0,16.8553,16.864,16.8207,16.8207,32400.0
2014-06-02 10:35:00,19.46,19.5,19.46,19.48,23400.0,16.8294,16.864,16.8294,16.8467,23400.0
2014-06-02 10:40:00,19.49,19.49,19.45,19.47,42800.0,16.8553,16.8553,16.8207,16.838,42800.0
2014-06-02 10:45:00,19.47,19.5,19.47,19.49,64400.0,16.838,16.864,16.838,16.8553,64400.0
2014-06-02 10:50:00,19.49,19.53,19.49,19.5,36100.0,16.8553,16.8899,16.8553,16.864,36100.0
2014-06-02 10:55:00,19.5,19.5,19.47,19.48,80800.0,16.864,16.864,16.838,16.8467,80800.0
2014-06-02 11:00:00,19.48,19.49,19.46,19.48,49200.0,16.8467,16.8553,16.8294,16.8467,49200.0
2014-06-02 11:05:00,19.48,19.49,19.47,19.48,66900.0,16.8467,16.8553,16.838,16.8467,66900.0
2014-06-02 11:10:00,19.48,19.49,19.48,19.48,54300.0,16.8467,16.8553,16.8467,16.8467,54300.0
2014-06-02 11:15:00,19.49,19.49,19.47,19.48,50800.0,16.8553,16.8553,16.838,16.8467,50800.0
2014-06-02 11:20:00,19.49,19.5,19.47,19.49,47300.0,16.8553,16.864,16.838,16.8553,47300.0
2014-06-02 11:25:00,19.49,19.5,19.48,19.49,112800.0,16.8553,16.864,16.8467,16.8553,112800.0
2014-06-02 11:30:00,19.49,19.49,19.47,19.49,18100.0,16.8553,16.8553,16.838,16.8553,18100.0
2014-06-02 11:35:00,19.49,19.5,19.48,19.48,32800.0,16.8553,16.864,16.8467,16.8467,32800.0
2014-06-02 11:40:00,19.49,19.52,19.48,19.49,24100.0,16.8553,16.8813,16.8467,16.8553,24100.0
2014-06-02 11:45:00,19.49,19.52,19.48,19.52,17500.0,16.8553,16.8813,16.8467,16.8813,17500.0
2014-06-02 11:50:00,19.52,19.56,19.52,19.53,17000.0,16.8813,16.9159,16.8813,16.8899,17000.0
2014-06-02 11:55:00,19.54,19.54,19.5,19.53,42100.0,16.8986,16.8986,16.864,16.8899,42100.0
2014-06-02 12:00:00,19.53,19.53,19.51,19.52,13000.0,16.8899,16.8899,16.8726,16.8813,13000.0
2014-06-02 12:05:00,19.52,19.53,19.51,19.53,33100.0,16.8813,16.8899,16.8726,16.8899,33100.0
2014-06-02 12:10:00,19.52,19.53,19.51,19.51,8300.0,16.8813,16.8899,16.8726,16.8726,8300.0
2014-06-02 12:15:00,19.51,19.51,19.49,19.5,9100.0,16.8726,16.8726,16.8553,16.864,9100.0
2014-06-02 12:20:00,19.5,19.53,19.5,19.52,28400.0,16.864,16.8899,16.864,16.8813,28400.0
2014-06-02 12:25:00,19.53,19.54,19.51,19.53,19400.0,16.8899,16.8986,16.8726,16.8899,19400.0
2014-06-02 12:30:00,19.54,19.54,19.52,19.53,14400.0,16.8986,16.8986,16.8813,16.8899,14400.0
2014-06-02 12:35:00,19.53,19.55,19.53,19.55,9600.0,16.8899,16.9072,16.8899,16.9072,9600.0
2014-06-02 12:40:00,19.54,19.56,19.54,19.55,8000.0,16.8986,16.9159,16.8986,16.9072,8000.0
2014-06-02 12:45:00,19.55,19.56,19.54,19.55,6700.0,16.9072,16.9159,16.8986,16.9072,6700.0
2014-06-02 12:50:00,19.55,19.56,19.52,19.54,95700.0,16.9072,16.9159,16.8813,16.8986,95700.0
2014-06-02 12:55:00,19.55,19.58,19.55,19.58,49300.0,16.9072,16.9332,16.9072,16.9332,49300.0
2014-06-02 13:00:00,19.57,19.6,19.57,19.59,27500.0,16.9245,16.9505,16.9245,16.9418,27500.0
2014-06-02 13:05:00,19.58,19.6,19.55,19.59,34800.0,16.9332,16.9505,16.9072,16.9418,34800.0
2014-06-02 13:10:00,19.59,19.6,19.56,19.58,25300.0,16.9418,16.9505,16.9159,16.9332,25300.0
2014-06-02 13:15:00,19.59,19.62,19.57,19.61,29700.0,16.9418,16.9678,16.9245,16.9591,29700.0
2014-06-02 13:20:00,19.62,19.62,19.59,19.61,11600.0,16.9678,16.9678,16.9418,16.9591,11600.0
2014-06-02 13:25:00,19.61,19.64,19.6,19.63,86500.0,16.9591,16.9851,16.9505,16.9764,86500.0
2014-06-02 13:30:00,19.63,19.64,19.61,19.63,20400.0,16.9764,16.9851,16.9591,16.9764,20400.0
2014-06-02 13:35:00,19.63,19.63,19.6,19.6,20500.0,16.9764,16.9764,16.9505,16.9505,20500.0
2014-06-02 13:40:00,19.61,19.62,19.59,19.6,30300.0,16.9591,16.9678,16.9418,16.9505,30300.0
2014-06-02 13:45:00,19.59,19.63,19.58,19.58,26000.0,16.9418,16.9764,16.9332,16.9332,26000.0
2014-06-02 13:50:00,19.58,19.61,19.57,19.58,27200.0,16.9332,16.9591,16.9245,16.9332,27200.0
2014-06-02 13:55:00,19.59,19.59,19.57,19.59,23200.0,16.9418,16.9418,16.9245,16.9418,23200.0
2014-06-02 14:00:00,19.59,19.63,19.59,19.63,33400.0,16.9418,16.9764,16.9418,16.9764,33400.0
2014-06-02 14:05:00,19.63,19.65,19.62,19.64,14000.0,16.9764,16.9937,16.9678,16.9851,14000.0
2014-06-02 14:10:00,19.65,19.66,19.63,19.64,29100.0,16.9937,17.0024,16.9764,16.9851,29100.0
2014-06-02 14:15:00,19.64,19.67,19.63,19.67,42000.0,16.9851,17.011,16.9764,17.011,42000.0
2014-06-02 14:20:00,19.67,19.68,19.65,19.66,35800.0,17.011,17.0196,16.9937,17.0024,35800.0
2014-06-02 14:25:00,19.67,19.7,19.66,19.66,25000.0,17.011,17.0369,17.0024,17.0024,25000.0
2014-06-02 14:30:00,19.66,19.69,19.65,19.65,16500.0,17.0024,17.0283,16.9937,16.9937,16500.0
2014-06-02 14:35:00,19.66,19.68,19.66,19.67,12300.0,17.0024,17.0196,17.0024,17.011,12300.0
2014-06-02 14:40:00,19.68,19.68,19.63,19.67,51600.0,17.0196,17.0196,16.9764,17.011,51600.0
2014-06-02 14:45:00,19.66,19.69,19.64,19.68,42000.0,17.0024,17.0283,16.9851,17.0196,42000.0
2014-06-02 14:50:00,19.68,19.71,19.68,19.69,35000.0,17.0196,17.0456,17.0196,17.0283,35000.0
2014-06-02 14:55:00,19.69,19.72,19.69,19.72,49200.0,17.0283,17.0542,17.0283,17.0542,49200.0
2014-06-02 15:00:00,19.71,19.72,19.68,19.7,43600.0,17.0456,17.0542,17.0196,17.0369,43600.0
2014-06-02 15:05:00,19.7,19.71,19.68,19.7,39900.0,17.0369,17.0456,17.0196,17.0369,39900.0
2014-06-02 15:10:00,19.71,19.71,19.66,19.67,44300.0,17.0456,17.0456,17.0024,17.011,44300.0
2014-06-02 15:15:00,19.66,19.71,19.66,19.71,35100.0,17.0024,17.0456,17.0024,17.0456,35100.0
2014-06-02 15:20:00,19.71,19.71,19.66,19.66,46500.0,17.0456,17.0456,17.0024,17.0024,46500.0
2014-06-02 15:25:00,19.67,19.69,19.65,19.67,136300.0,17.011,17.0283,16.9937,17.011,136300.0
2014-06-02 15:30:00,19.68,19.71,19.67,19.68,30700.0,17.0196,17.0456,17.011,17.0196,30700.0
2014-06-02 15:35:00,19.69,19.7,19.69,19.69,24400.0,17.0283,17.0369,17.0283,17.0283,24400.0
2014-06-02 15:40:00,19.7,19.7,19.69,19.69,65900.0,17.0369,17.0369,17.0283,17.0283,65900.0
2014-06-02 15:45:00,19.69,19.7,19.68,19.68,88000.0,17.0283,17.0369,17.0196,17.0196,88000.0
2014-06-02 15:50:00,19.69,19.7,19.67,19.67,125200.0,17.0283,17.0369,17.011,17.011,125200.0
2014-06-02 15:55:00,19.67,19.68,19.64,19.66,223700.0,17.011,17.0196,16.9851,17.0024,223700.0
2014-06-03 09:30:00,19.55,19.56,19.52,19.52,46700.0,16.9072,16.9159,16.8813,16.8813,46700.0
2014-06-03 09:35:00,19.52,19.67,19.51,19.6,118700.0,16.8813,17.011,16.8726,16.9505,118700.0
2014-06-03 09:40:00,19.61,19.61,19.55,19.59,26500.0,16.9591,16.9591,16.9072,16.9418,26500.0
2014-06-03 09:45:00,19.59,19.6,19.57,19.58,14700.0,16.9418,16.9505,16.9245,16.9332,14700.0
2014-06-03 09:50:00,19.59,19.63,19.56,19.62,16800.0,16.9418,16.9764,16.9159,16.9678,16800.0
2014-06-03 09:55:00,19.62,19.67,19.6,19.67,17100.0,16.9678,17.011,16.9505,17.011,17100.0
2014-06-03 10:00:00,19.66,19.7,19.64,19.69,43900.0,17.0024,17.0369,16.9851,17.0283,43900.0
2014-06-03 10:05:00,19.7,19.72,19.69,19.72,28200.0,17.0369,17.0542,17.0283,17.0542,28200.0
2014-06-03 10:10:00,19.71,19.75,19.7,19.72,52400.0,17.0456,17.0802,17.0369,17.0542,52400.0
2014-06-03 10:15:00,19.72,19.72,19.68,19.68,127800.0,17.0542,17.0542,17.0196,17.0196,127800.0
2014-06-03 10:20:00,19.68,19.7,19.64,19.7,65600.0,17.0196,17.0369,16.9851,17.0369,65600.0
2014-06-03 10:25:00,19.69,19.71,19.69,19.7,31700.0,17.0283,17.0456,17.0283,17.0369,31700.0
2014-06-03 10:30:00,19.7,19.72,19.7,19.71,40100.0,17.0369,17.0542,17.0369,17.0456,40100.0
2014-06-03 10:35:00,19.72,19.75,19.71,19.73,32500.0,17.0542,17.0802,17.0456,17.0629,32500.0
2014-06-03 10:40:00,19.73,19.73,19.68,19.68,28100.0,17.0629,17.0629,17.0196,17.0196,28100.0
2014-06-03 10:45:00,19.69,19.7,19.67,19.69,31900.0,17.0283,17.0369,17.011,17.0283,31900.0
2014-06-03 10:50:00,19.69,19.71,19.66,19.66,111100.0,17.0283,17.0456,17.0024,17.0024,111100.0
2014-06-03 10:55:00,19.67,19.68,19.65,19.65,33200.0,17.011,17.0196,16.9937,16.9937,33200.0
2014-06-03 11:00:00,19.66,19.67,19.62,19.63,72500.0,17.0024,17.011,16.9678,16.9764,72500.0
2014-06-03 11:05:00,19.62,19.63,19.6,19.6,71500.0,16.9678,16.9764,16.9505,16.9505,71500.0
2014-06-03 11:10:00,19.61,19.62,19.58,19.6,44300.0,16.9591,16.9678,16.9332,16.9505,44300.0
2014-06-03 11:15:00,19.59,19.59,19.57,19.57,42300.0,16.9418,16.9418,16.9245,16.9245,42300.0
2014-06-03 11:20:00,19.57,19.62,19.56,19.61,54500.0,16.9245,16.9678,16.9159,16.9591,54500.0
2014-06-03 11:25:00,19.61,19.62,19.58,19.58,11400.0,16.9591,16.9678,16.9332,16.9332,11400.0
2014-06-03 11:30:00,19.58,19.64,19.57,19.61,70800.0,16.9332,16.9851,16.9245,16.9591,70800.0
2014-06-03 11:35:00,19.61,19.62,19.6,19.62,47900.0,16.9591,16.9678,16.9505,16.9678,47900.0
2014-06-03 11:40:00,19.61,19.61,19.59,19.6,28300.0,16.9591,16.9591,16.9418,16.9505,28300.0
2014-06-03 11:45:00,19.6,19.63,19.6,19.63,36200.0,16.9505,16.9764,16.9505,16.9764,36200.0
2014-06-03 11:50:00,19.64,19.65,19.62,19.64,61500.0,16.9851,16.9937,16.9678,16.9851,61500.0
2014-06-03 11:55:00,19.64,19.65,19.61,19.63,46700.0,16.9851,16.9937,16.9591,16.9764,46700.0
2014-06-03 12:00:00,19.64,19.67,19.63,19.66,34600.0,16.9851,17.011,16.9764,17.0024,34600.0
2014-06-03 12:05:00,19.66,19.67,19.64,19.65,33200.0,17.0024,17.011,16.9851,16.9937,33200.0
2014-06-03 12:10:00,19.65,19.68,19.62,19.67,34300.0,16.9937,17.0196,16.9678,17.011,34300.0
2014-06-03 12:15:00,19.67,19.7,19.67,19.69,68000.0,17.011,17.0369,17.011,17.0283,68000.0
2014-06-03 12:20:00,19.69,19.74,19.68,19.74,134800.0,17.0283,17.0715,17.0196,17.0715,134800.0
2014-06-03 12:25:00,19.74,19.75,19.71,19.74,47000.0,17.0715,17.0802,17.0456,17.0715,47000.0
2014-06-03 12:30:00,19.74,19.76,19.74,19.76,15000.0,17.0715,17.0888,17.0715,17.0888,15000.0
2014-06-03 12:35:00,19.76,19.76,19.73,19.73,37200.0,17.0888,17.0888,17.0629,17.0629,37200.0
2014-06-03 12:40:00,19.74,19.77,19.74,19.75,17400.0,17.0715,17.0975,17.0715,17.0802,17400.0
2014-06-03 12:45:00,19.76,19.76,19.75,19.76,2300.0,17.0888,17.0888,17.0802,17.0888,2300.0
2014-06-03 12:50:00,19.75,19.75,19.72,19.74,41900.0,17.0802,17.0802,17.0542,17.0715,41900.0
2014-06-03 12:55:00,19.73,19.76,19.72,19.76,24500.0,17.0629,17.0888,17.0542,17.0888,24500.0
2014-06-03 13:00:00,19.76,19.76,19.73,19.76,14400.0,17.0888,17.0888,17.0629,17.0888,14400.0
2014-06-03 13:05:00,19.76,19.8,19.76,19.8,57200.0,17.0888,17.1234,17.0888,17.1234,57200.0
2014-06-03 13:10:00,19.8,19.85,19.8,19.84,69000.0,17.1234,17.1667,17.1234,17.158,69000.0
2014-06-03 13:15:00,19.84,19.84,19.82,19.83,44300.0,17.158,17.158,17.1407,17.1494,44300.0
2014-06-03 13:20:00,19.83,19.83,19.81,19.81,35800.0,17.1494,17.1494,17.1321,17.1321,35800.0
2014-06-03 13:25:00,19.82,19.85,19.81,19.84,35600.0,17.1407,17.1667,17.1321,17.158,35600.0
2014-06-03 13:30:00,19.84,19.85,19.83,19.84,12500.0,17.158,17.1667,17.1494,17.158,12500.0
2014-06-03 13:35:00,19.84,19.85,19.81,19.83,37800.0,17.158,17.1667,17.1321,17.1494,37800.0
2014-06-03 13:40:00,19.82,19.86,19.82,19.83,65800.0,17.1407,17.1753,17.1407,17.1494,65800.0
2014-06-03 13:45:00,19.83,19.85,19.82,19.82,25100.0,17.1494,17.1667,17.1407,17.1407,25100.0
2014-06-03 13:50:00,19.81,19.84,19.8,19.8,27500.0,17.1321,17.158,17.1234,17.1234,27500.0
2014-06-03 13:55:00,19.8,19.81,19.8,19.81,11700.0,17.1234,17.1321,17.1234,17.1321,11700.0
2014-06-03 14:00:00,19.81,19.82,19.8,19.82,12300.0,17.1321,17.1407,17.1234,17.1407,12300.0
2014-06-03 14:05:00,19.82,19.82,19.79,19.8,27100.0,17.1407,17.1407,17.1148,17.1234,27100.0
2014-06-03 14:10:00,19.8,19.8,19.78,19.79,17200.0,17.1234,17.1234,17.1061,17.1148,17200.0
2014-06-03 14:15:00,19.79,19.81,19.79,19.8,27000.0,17.1148,17.1321,17.1148,17.1234,27000.0
2014-06-03 14:20:00,19.8,19.81,19.8,19.81,28900.0,17.1234,17.1321,17.1234,17.1321,28900.0
2014-06-03 14:25:00,19.81,19.83,19.8,19.82,16300.0,17.1321,17.1494,17.1234,17.1407,16300.0
2014-06-03 14:30:00,19.83,19.83,19.78,19.78,56600.0,17.1494,17.1494,17.1061,17.1061,56600.0
2014-06-03 14:35:00,19.79,19.8,19.78,19.79,37300.0,17.1148,17.1234,17.1061,17.1148,37300.0
2014-06-03 14:40:00,19.79,19.79,19.77,19.77,22100.0,17.1148,17.1148,17.0975,17.0975,22100.0
2014-06-03 14:45:00,19.77,19.81,19.77,19.78,127600.0,17.0975,17.1321,17.0975,17.1061,127600.0
2014-06-03 14:50:00,19.78,19.81,19.78,19.8,89300.0,17.1061,17.1321,17.1061,17.1234,89300.0
2014-06-03 14:55:00,19.8,19.82,19.79,19.79,234300.0,17.1234,17.1407,17.1148,17.1148,234300.0
2014-06-03 15:00:00,19.79,19.8,19.79,19.79,41800.0,17.1148,17.1234,17.1148,17.1148,41800.0
2014-06-03 15:05:00,19.79,19.8,19.78,19.78,46300.0,17.1148,17.1234,17.1061,17.1061,46300.0
2014-06-03 15:10:00,19.79,19.8,19.78,19.8,42800.0,17.1148,17.1234,17.1061,17.1234,42800.0
2014-06-03 15:15:00,19.79,19.8,19.79,19.79,13500.0,17.1148,17.1234,17.1148,17.1148,13500.0
2014-06-03 15:20:00,19.79,19.8,19.76,19.76,80800.0,17.1148,17.1234,17.0888,17.0888,80800.0
2014-06-03 15:25:00,19.76,19.77,19.76,19.76,24300.0,17.0888,17.0975,17.0888,17.0888,24300.0
2014-06-03 15:30:00,19.76,19.77,19.74,19.74,69300.0,17.0888,17.0975,17.0715,17.0715,69300.0
2014-06-03 15:35:00,19.74,19.75,19.73,19.74,54000.0,17.0715,17.0802,17.0629,17.0715,54000.0
2014-06-03 15:40:00,19.74,19.74,19.72,19.72,74200.0,17.0715,17.0715,17.0542,17.0542,74200.0
2014-06-03 15:45:00,19.73,19.73,19.71,19.71,119000.0,17.0629,17.0629,17.0456,17.0456,119000.0
2014-06-03 15:50:00,19.71,19.72,19.69,19.69,180400.0,17.0456,17.0542,17.0283,17.0283,180400.0
2014-06-03 15:55:00,19.7,19.71,19.69,19.7,369600.0,17.0369,17.0456,17.0283,17.0369,369600.0
2014-06-04 09:30:00,19.61,19.64,19.54,19.64,74200.0,16.9591,16.9851,16.8986,16.9851,74200.0
2014-06-04 09:35:00,19.64,19.64,19.57,19.61,137400.0,16.9851,16.9851,16.9245,16.9591,137400.0
2014-06-04 09:40:00,19.6,19.6,19.4,19.49,151100.0,16.9505,16.9505,16.7775,16.8553,151100.0
2014-06-04 09:45:00,19.49,19.59,19.48,19.54,37500.0,16.8553,16.9418,16.8467,16.8986,37500.0
2014-06-04 09:50:00,19.55,19.58,19.55,19.55,25500.0,16.9072,16.9332,16.9072,16.9072,25500.0
2014-06-04 09:55:00,19.55,19.55,19.52,19.55,21300.0,16.9072,16.9072,16.8813,16.9072,21300.0
2014-06-04 10:00:00,19.55,19.59,19.54,19.55,50100.0,16.9072,16.9418,16.8986,16.9072,50100.0
2014-06-04 10:05:00,19.55,19.57,19.49,19.53,71600.0,16.9072,16.9245,16.8553,16.8899,71600.0
2014-06-04 10:10:00,19.53,19.58,19.53,19.58,42400.0,16.8899,16.9332,16.8899,16.9332,42400.0
2014-06-04 10:15:00,19.57,19.6,19.54,19.54,39600.0,16.9245,16.9505,16.8986,16.8986,39600.0
2014-06-04 10:20:00,19.54,19.56,19.51,19.53,38200.0,16.8986,16.9159,16.8726,16.8899,38200.0
2014-06-04 10:25:00,19.53,19.55,19.53,19.55,14800.0,16.8899,16.9072,16.8899,16.9072,14800.0
2014-06-04 10:30:00,19.55,19.59,19.55,19.57,34100.0,16.9072,16.9418,16.9072,16.9245,34100.0
2014-06-04 10:35:00,19.57,19.58,19.55,19.58,28500.0,16.9245,16.9332,16.9072,16.9332,28500.0
2014-06-04 10:40:00,19.57,19.58,19.56,19.57,43100.0,16.9245,16.9332,16.9159,16.9245,43100.0
2014-06-04 10:45:00,19.57,19.59,19.57,19.58,30300.0,16.9245,16.9418,16.9245,16.9332,30300.0
2014-06-04 10:50:00,19.58,19.61,19.57,19.6,39300.0,16.9332,16.9591,16.9245,16.9505,39300.0
2014-06-04 10:55:00,19.6,19.62,19.57,19.62,38900.0,16.9505,16.9678,16.9245,16.9678,38900.0
2014-06-04 11:00:00,19.62,19.63,19.61,19.63,24300.0,16.9678,16.9764,16.9591,16.9764,24300.0
2014-06-04 11:05:00,19.63,19.65,19.63,19.64,73500.0,16.9764,16.9937,16.9764,16.9851,73500.0
2014-06-04 11:10:00,19.64,19.65,19.62,19.65,23300.0,16.9851,16.9937,16.9678,16.9937,23300.0
2014-06-04 11:15:00,19.65,19.65,19.63,19.64,22800.0,16.9937,16.9937,16.9764,16.9851,22800.0
2014-06-04 11:20:00,19.63,19.66,19.62,19.65,56900.0,16.9764,17.0024,16.9678,16.9937,56900.0
2014-06-04 11:25:00,19.66,19.69,19.65,19.68,21300.0,17.0024,17.0283,16.9937,17.0196,21300.0
2014-06-04 11:30:00,19.68,19.7,19.67,19.69,35000.0,17.0196,17.0369,17.011,17.0283,35000.0
2014-06-04 11:35:00,19.7,19.71,19.67,19.67,59000.0,17.0369,17.0456,17.011,17.011,59000.0
2014-06-04 11:40:00,19.67,19.68,19.65,19.66,44600.0,17.011,17.0196,16.9937,17.0024,44600.0
2014-06-04 11:45:00,19.66,19.68,19.65,19.67,18400.0,17.0024,17.0196,16.9937,17.011,18400.0
2014-06-04 11:50:00,19.66,19.68,19.66,19.68,12700.0,17.0024,17.0196,17.0024,17.0196,12700.0
2014-06-04 11:55:00,19.67,19.68,19.66,19.66,11300.0,17.011,17.0196,17.0024,17.0024,11300.0
2014-06-04 12:00:00,19.67,19.67,19.66,19.67,17000.0,17.011,17.011,17.0024,17.011,17000.0
2014-06-04 12:05:00,19.66,19.68,19.65,19.67,15200.0,17.0024,17.0196,16.9937,17.011,15200.0
2014-06-04 12:10:00,19.67,19.68,19.66,19.67,11700.0,17.011,17.0196,17.0024,17.011,11700.0
2014-06-04 12:15:00,19.67,19.67,19.64,19.66,41300.0,17.011,17.011,16.9851,17.0024,41300.0
2014-06-04 12:20:00,19.66,19.67,19.64,19.66,22300.0,17.0024,17.011,16.9851,17.0024,22300.0
2014-06-04 12:25:00,19.66,19.68,19.66,19.67,11000.0,17.0024,17.0196,17.0024,17.011,11000.0
2014-06-04 12:30:00,19.68,19.69,19.67,19.68,11200.0,17.0196,17.0283,17.011,17.0196,11200.0
2014-06-04 12:35:00,19.68,19.68,19.67,19.68,8900.0,17.0196,17.0196,17.011,17.0196,8900.0
2014-06-04 12:40:00,19.68,19.7,19.68,19.7,14400.0,17.0196,17.0369,17.0196,17.0369,14400.0
2014-06-04 12:45:00,19.69,19.71,19.69,19.7,63100.0,17.0283,17.0456,17.0283,17.0369,63100.0
2014-06-04 12:50:00,19.71,19.76,19.7,19.76,36500.0,17.0456,17.0888,17.0369,17.0888,36500.0
2014-06-04 12:55:00,19.75,19.76,19.74,19.74,15900.0,17.0802,17.0888,17.0715,17.0715,15900.0
2014-06-04 13:00:00,19.74,19.76,19.73,19.76,17200.0,17.0715,17.0888,17.0629,17.0888,17200.0
2014-06-04 13:05:00,19.75,19.77,19.74,19.76,29500.0,17.0802,17.0975,17.0715,17.0888,29500.0
2014-06-04 13:10:00,19.76,19.76,19.72,19.73,34300.0,17.0888,17.0888,17.0542,17.0629,34300.0
2014-06-04 13:15:00,19.72,19.75,19.72,19.72,29000.0,17.0542,17.0802,17.0542,17.0542,29000.0
2014-06-04 13:20:00,19.71,19.73,19.7,19.72,30700.0,17.0456,17.0629,17.0369,17.0542,30700.0
2014-06-04 13:25:00,19.71,19.72,19.7,19.71,17400.0,17.0456,17.0542,17.0369,17.0456,17400.0
2014-06-04 13:30:00,19.71,19.71,19.7,19.71,26900.0,17.0456,17.0456,17.0369,17.0456,26900.0
2014-06-04 13:35:00,19.71,19.71,19.69,19.69,25300.0,17.0456,17.0456,17.0283,17.0283,25300.0
2014-06-04 13:40:00,19.7,19.7,19.67,19.67,25300.0,17.0369,17.0369,17.011,17.011,25300.0
2014-06-04 13:45:00,19.67,19.69,19.67,19.69,25400.0,17.011,17.0283,17.011,17.0283,25400.0
2014-06-04 13:50:00,19.69,19.69,19.67,19.69,20400.0,17.0283,17.0283,17.011,17.0283,20400.0
2014-06-04 13:55:00,19.68,19.69,19.68,19.69,6800.0,17.0196,17.0283,17.0196,17.0283,6800.0
2014-06-04 14:00:00,19.69,19.69,19.66,19.66,33900.0,17.0283,17.0283,17.0024,17.0024,33900.0
2014-06-04 14:05:00,19.66,19.66,19.64,19.65,44300.0,17.0024,17.0024,16.9851,16.9937,44300.0
2014-06-04 14:10:00,19.65,19.67,19.64,19.67,20500.0,16.9937,17.011,16.9851,17.011,20500.0
2014-06-04 14:15:00,19.66,19.67,19.64,19.64,9300.0,17.0024,17.011,16.9851,16.9851,9300.0
2014-06-04 14:20:00,19.65,19.65,19.6,19.61,46300.0,16.9937,16.9937,16.9505,16.9591,46300.0
2014-06-04 14:25:00,19.6,19.62,19.6,19.6,25900.0,16.9505,16.9678,16.9505,16.9505,25900.0
2014-06-04 14:30:00,19.61,19.61,19.58,19.6,37400.0,16.9591,16.9591,16.9332,16.9505,37400.0
2014-06-04 14:35:00,19.59,19.6,19.58,19.6,15300.0,16.9418,16.9505,16.9332,16.9505,15300.0
2014-06-04 14:40:00,19.6,19.61,19.58,19.58,26400.0,16.9505,16.9591,16.9332,16.9332,26400.0
2014-06-04 14:45:00,19.58,19.59,19.56,19.57,18800.0,16.9332,16.9418,16.9159,16.9245,18800.0
2014-06-04 14:50:00,19.57,19.57,19.56,19.57,20400.0,16.9245,16.9245,16.9159,16.9245,20400.0
2014-06-04 14:55:00,19.57,19.59,19.55,19.59,60300.0,16.9245,16.9418,16.9072,16.9418,60300.0
2014-06-04 15:00:00,19.58,19.6,19.57,19.6,26300.0,16.9332,16.9505,16.9245,16.9505,26300.0
2014-06-04 15:05:00,19.59,19.6,19.57,19.57,27500.0,16.9418,16.9505,16.9245,16.9245,27500.0
2014-06-04 15:10:00,19.58,19.6,19.57,19.6,30000.0,16.9332,16.9505,16.9245,16.9505,30000.0
2014-06-04 15:15:00,19.6,19.61,19.56,19.57,31700.0,16.9505,16.9591,16.9159,16.9245,31700.0
2014-06-04 15:20:00,19.56,19.58,19.55,19.57,29200.0,16.9159,16.9332,16.9072,16.9245,29200.0
2014-06-04 15:25:00,19.58,19.58,19.57,19.58,27000.0,16.9332,16.9332,16.9245,16.9332,27000.0
2014-06-04 15:30:00,19.58,19.59,19.57,19.58,35700.0,16.9332,16.9418,16.9245,16.9332,35700.0
2014-06-04 15:35:00,19.57,19.61,19.57,19.6,74500.0,16.9245,16.9591,16.9245,16.9505,74500.0
2014-06-04 15:40:00,19.6,19.61,19.59,19.59,52100.0,16.9505,16.9591,16.9418,16.9418,52100.0
2014-06-04 15:45:00,19.6,19.6,19.59,19.59,42800.0,16.9505,16.9505,16.9418,16.9418,42800.0
2014-06-04 15:50:00,19.59,19.61,19.59,19.61,114600.0,16.9418,16.9591,16.9418,16.9591,114600.0
2014-06-04 15:55:00,19.61,19.61,19.6,19.61,236500.0,16.9591,16.9591,16.9505,16.9591,236500.0
2014-06-05 09:30:00,19.6,19.7,19.58,19.59,41900.0,16.9505,17.0369,16.9332,16.9418,41900.0
2014-06-05 09:35:00,19.6,19.61,19.55,19.57,43600.0,16.9505,16.9591,16.9072,16.9245,43600.0
2014-06-05 09:40:00,19.56,19.6,19.53,19.58,59700.0,16.9159,16.9505,16.8899,16.9332,59700.0
2014-06-05 09:45:00,19.58,19.65,19.56,19.56,35500.0,16.9332,16.9937,16.9159,16.9159,35500.0
2014-06-05 09:50:00,19.57,19.61,19.57,19.58,88900.0,16.9245,16.9591,16.9245,16.9332,88900.0
2014-06-05 09:55:00,19.58,19.6,19.56,19.59,43600.0,16.9332,16.9505,16.9159,16.9418,43600.0
2014-06-05 10:00:00,19.58,19.61,19.55,19.56,29600.0,16.9332,16.9591,16.9072,16.9159,29600.0
2014-06-05 10:05:00,19.57,19.57,19.53,19.53,52500.0,16.9245,16.9245,16.8899,16.8899,52500.0
2014-06-05 10:10:00,19.54,19.54,19.49,19.52,70600.0,16.8986,16.8986,16.8553,16.8813,70600.0
2014-06-05 10:15:00,19.51,19.6,19.49,19.6,130800.0,16.8726,16.9505,16.8553,16.9505,130800.0
2014-06-05 10:20:00,19.6,19.63,19.59,19.61,98000.0,16.9505,16.9764,16.9418,16.9591,98000.0
2014-06-05 10:25:00,19.6,19.66,19.6,19.65,45800.0,16.9505,17.0024,16.9505,16.9937,45800.0
2014-06-05 10:30:00,19.66,19.66,19.59,19.6,31600.0,17.0024,17.0024,16.9418,16.9505,31600.0
2014-06-05 10:35:00,19.61,19.61,19.58,19.61,42700.0,16.9591,16.9591,16.9332,16.9591,42700.0
2014-06-05 10:40:00,19.61,19.64,19.6,19.64,38800.0,16.9591,16.9851,16.9505,16.9851,38800.0
2014-06-05 10:45:00,19.63,19.65,19.61,19.64,37400.0,16.9764,16.9937,16.9591,16.9851,37400.0
2014-06-05 10:50:00,19.65,19.65,19.62,19.63,32200.0,16.9937,16.9937,16.9678,16.9764,32200.0
2014-06-05 10:55:00,19.63,19.68,19.63,19.68,23300.0,16.9764,17.0196,16.9764,17.0196,23300.0
2014-06-05 11:00:00,19.67,19.68,19.64,19.64,63600.0,17.011,17.0196,16.9851,16.9851,63600.0
2014-06-05 11:05:00,19.64,19.71,19.64,19.71,28300.0,16.9851,17.0456,16.9851,17.0456,28300.0
2014-06-05 11:10:00,19.71,19.76,19.7,19.73,50800.0,17.0456,17.0888,17.0369,17.0629,50800.0
2014-06-05 11:15:00,19.73,19.8,19.73,19.79,61700.0,17.0629,17.1234,17.0629,17.1148,61700.0
2014-06-05 11:20:00,19.8,19.8,19.77,19.79,25100.0,17.1234,17.1234,17.0975,17.1148,25100.0
2014-06-05 11:25:00,19.8,19.82,19.8,19.8,27500.0,17.1234,17.1407,17.1234,17.1234,27500.0
2014-06-05 11:30:00,19.8,19.8,19.78,19.79,33500.0,17.1234,17.1234,17.1061,17.1148,33500.0
2014-06-05 11:35:00,19.78,19.81,19.77,19.81,39100.0,17.1061,17.1321,17.0975,17.1321,39100.0
2014-06-05 11:40:00,19.81,19.83,19.8,19.82,33300.0,17.1321,17.1494,17.1234,17.1407,33300.0
2014-06-05 11:45:00,19.82,19.84,19.81,19.83,22900.0,17.1407,17.158,17.1321,17.1494,22900.0
2014-06-05 11:50:00,19.82,19.84,19.81,19.82,33800.0,17.1407,17.158,17.1321,17.1407,33800.0
2014-06-05 11:55:00,19.81,19.84,19.81,19.84,37100.0,17.1321,17.158,17.1321,17.158,37100.0
2014-06-05 12:00:00,19.84,19.87,19.83,19.86,129600.0,17.158,17.184,17.1494,17.1753,129600.0
2014-06-05 12:05:00,19.85,19.87,19.84,19.84,34600.0,17.1667,17.184,17.158,17.158,34600.0
2014-06-05 12:10:00,19.85,19.9,19.83,19.89,54100.0,17.1667,17.2099,17.1494,17.2013,54100.0
2014-06-05 12:15:00,19.89,19.9,19.86,19.9,38200.0,17.2013,17.2099,17.1753,17.2099,38200.0
2014-06-05 12:20:00,19.89,19.93,19.87,19.91,57000.0,17.2013,17.2359,17.184,17.2186,57000.0
2014-06-05 12:25:00,19.92,19.93,19.9,19.9,31100.0,17.2272,17.2359,17.2099,17.2099,31100.0
2014-06-05 12:30:00,19.9,19.92,19.89,19.89,46200.0,17.2099,17.2272,17.2013,17.2013,46200.0
2014-06-05 12:35:00,19.9,19.93,19.89,19.89,27800.0,17.2099,17.2359,17.2013,17.2013,27800.0
2014-06-05 12:40:00,19.89,19.91,19.88,19.89,31800.0,17.2013,17.2186,17.1926,17.2013,31800.0
2014-06-05 12:45:00,19.88,19.89,19.86,19.89,29000.0,17.1926,17.2013,17.1753,17.2013,29000.0
2014-06-05 12:50:00,19.88,19.89,19.87,19.87,21100.0,17.1926,17.2013,17.184,17.184,21100.0
2014-06-05 12:55:00,19.87,19.9,19.87,19.88,14000.0,17.184,17.2099,17.184,17.1926,14000.0
2014-06-05 13:00:00,19.88,19.9,19.88,19.89,15900.0,17.1926,17.2099,17.1926,17.2013,15900.0
2014-06-05 13:05:00,19.89,19.96,19.89,19.96,43800.0,17.2013,17.2618,17.2013,17.2618,43800.0
2014-06-05 13:10:00,19.96,19.96,19.9,19.9,25800.0,17.2618,17.2618,17.2099,17.2099,25800.0
2014-06-05 13:15:00,19.91,19.94,19.91,19.94,18000.0,17.2186,17.2445,17.2186,17.2445,18000.0
2014-06-05 13:20:00,19.94,19.95,19.92,19.94,18400.0,17.2445,17.2532,17.2272,17.2445,18400.0
2014-06-05 13:25:00,19.93,19.94,19.91,19.92,28100.0,17.2359,17.2445,17.2186,17.2272,28100.0
2014-06-05 13:30:00,19.92,19.95,19.92,19.95,16700.0,17.2272,17.2532,17.2272,17.2532,16700.0
2014-06-05 13:35:00,19.95,19.97,19.94,19.97,17900.0,17.2532,17.2704,17.2445,17.2704,17900.0
2014-06-05 13:40:00,19.97,19.97,19.9,19.91,31300.0,17.2704,17.2704,17.2099,17.2186,31300.0
2014-06-05 13:45:00,19.91,19.93,19.91,19.92,23400.0,17.2186,17.2359,17.2186,17.2272,23400.0
2014-06-05 13:50:00,19.92,19.93,19.9,19.93,20700.0,17.2272,17.2359,17.2099,17.2359,20700.0
2014-06-05 13:55:00,19.93,19.93,19.91,19.92,20000.0,17.2359,17.2359,17.2186,17.2272,20000.0
2014-06-05 14:00:00,19.92,19.92,19.9,19.92,27300.0,17.2272,17.2272,17.2099,17.2272,27300.0
2014-06-05 14:05:00,19.92,19.92,19.89,19.9,37000.0,17.2272,17.2272,17.2013,17.2099,37000.0
2014-06-05 14:10:00,19.9,19.91,19.89,19.91,14500.0,17.2099,17.2186,17.2013,17.2186,14500.0
2014-06-05 14:15:00,19.91,19.92,19.91,19.92,14400.0,17.2186,17.2272,17.2186,17.2272,14400.0
2014-06-05 14:20:00,19.92,19.95,19.92,19.95,39800.0,17.2272,17.2532,17.2272,17.2532,39800.0
2014-06-05 14:25:00,19.95,19.95,19.91,19.93,53000.0,17.2532,17.2532,17.2186,17.2359,53000.0
2014-06-05 14:30:00,19.93,19.96,19.93,19.96,21100.0,17.2359,17.2618,17.2359,17.2618,21100.0
2014-06-05 14:35:00,19.95,19.96,19.93,19.94,26600.0,17.2532,17.2618,17.2359,17.2445,26600.0
2014-06-05 14:40:00,19.94,19.96,19.93,19.96,48500.0,17.2445,17.2618,17.2359,17.2618,48500.0
2014-06-05 14:45:00,19.96,19.96,19.94,19.95,18200.0,17.2618,17.2618,17.2445,17.2532,18200.0
2014-06-05 14:50:00,19.95,19.95,19.91,19.92,41200.0,17.2532,17.2532,17.2186,17.2272,41200.0
2014-06-05 14:55:00,19.91,19.95,19.91,19.94,172500.0,17.2186,17.2532,17.2186,17.2445,172500.0
2014-06-05 15:00:00,19.94,19.95,19.94,19.95,18000.0,17.2445,17.2532,17.2445,17.2532,18000.0
2014-06-05 15:05:00,19.95,19.95,19.94,19.95,41000.0,17.2532,17.2532,17.2445,17.2532,41000.0
2014-06-05 15:10:00,19.95,19.95,19.94,19.95,17700.0,17.2532,17.2532,17.2445,17.2532,17700.0
2014-06-05 15:15:00,19.95,19.95,19.94,19.95,46500.0,17.2532,17.2532,17.2445,17.2532,46500.0
2014-06-05 15:20:00,19.95,19.95,19.93,19.93,38600.0,17.2532,17.2532,17.2359,17.2359,38600.0
2014-06-05 15:25:00,19.93,19.93,19.85,19.86,181700.0,17.2359,17.2359,17.1667,17.1753,181700.0
2014-06-05 15:30:00,19.87,19.87,19.85,19.86,82300.0,17.184,17.184,17.1667,17.1753,82300.0
2014-06-05 15:35:00,19.87,19.87,19.86,19.87,53600.0,17.184,17.184,17.1753,17.184,53600.0
2014-06-05 15:40:00,19.87,19.87,19.85,19.87,226500.0,17.184,17.184,17.1667,17.184,226500.0
2014-06-05 15:45:00,19.86,19.86,19.85,19.86,147100.0,17.1753,17.1753,17.1667,17.1753,147100.0
2014-06-05 15:50:00,19.86,19.9,19.85,19.89,237000.0,17.1753,17.2099,17.1667,17.2013,237000.0
2014-06-05 15:55:00,19.9,19.91,19.87,19.88,469900.0,17.2099,17.2186,17.184,17.1926,469900.0
2014-06-06 09:30:00,19.96,19.99,19.91,19.97,63800.0,17.2618,17.2877,17.2186,17.2704,63800.0
2014-06-06 09:35:00,19.98,20.06,19.97,20.04,287500.0,17.2791,17.3483,17.2704,17.331,287500.0
2014-06-06 09:40:00,20.04,20.1,20.04,20.07,80600.0,17.331,17.3829,17.331,17.3569,80600.0
2014-06-06 09:45:00,20.08,20.1,20.04,20.04,71200.0,17.3656,17.3829,17.331,17.331,71200.0
2014-06-06 09:50:00,20.04,20.06,20.03,20.04,45800.0,17.331,17.3483,17.3223,17.331,45800.0
2014-06-06 09:55:00,20.04,20.08,20.04,20.07,64200.0,17.331,17.3656,17.331,17.3569,64200.0
2014-06-06 10:00:00,20.07,20.07,20.03,20.05,59300.0,17.3569,17.3569,17.3223,17.3396,59300.0
2014-06-06 10:05:00,20.06,20.11,20.05,20.11,26300.0,17.3483,17.3915,17.3396,17.3915,26300.0
2014-06-06 10:10:00,20.11,20.14,20.09,20.1,75300.0,17.3915,17.4175,17.3742,17.3829,75300.0
2014-06-06 10:15:00,20.11,20.15,20.1,20.1,50800.0,17.3915,17.4261,17.3829,17.3829,50800.0
2014-06-06 10:20:00,20.1,20.13,20.07,20.07,74100.0,17.3829,17.4088,17.3569,17.3569,74100.0
2014-06-06 10:25:00,20.07,20.1,20.05,20.07,81400.0,17.3569,17.3829,17.3396,17.3569,81400.0
2014-06-06 10:30:00,20.06,20.06,20.04,20.05,6400.0,17.3483,17.3483,17.331,17.3396,6400.0
2014-06-06 10:35:00,20.05,20.07,20.03,20.07,43000.0,17.3396,17.3569,17.3223,17.3569,43000.0
2014-06-06 10:40:00,20.07,20.07,20.04,20.05,27400.0,17.3569,17.3569,17.331,17.3396,27400.0
2014-06-06 10:45:00,20.06,20.07,20.02,20.03,49200.0,17.3483,17.3569,17.3137,17.3223,49200.0
2014-06-06 10:50:00,20.03,20.04,20.02,20.02,51400.0,17.3223,17.331,17.3137,17.3137,51400.0
2014-06-06 10:55:00,20.02,20.03,20.0,20.01,43200.0,17.3137,17.3223,17.2964,17.305,43200.0
2014-06-06 11:00:00,20.02,20.04,20.01,20.02,49700.0,17.3137,17.331,17.305,17.3137,49700.0
2014-06-06 11:05:00,20.02,20.05,20.0,20.05,81000.0,17.3137,17.3396,17.2964,17.3396,81000.0
2014-06-06 11:10:00,20.05,20.07,20.05,20.05,24000.0,17.3396,17.3569,17.3396,17.3396,24000.0
2014-06-06 11:15:00,20.06,20.09,20.05,20.06,35300.0,17.3483,17.3742,17.3396,17.3483,35300.0
2014-06-06 11:20:00,20.06,20.07,20.02,20.03,125100.0,17.3483,17.3569,17.3137,17.3223,125100.0
2014-06-06 11:25:00,20.03,20.04,20.02,20.02,13900.0,17.3223,17.331,17.3137,17.3137,13900.0
2014-06-06 11:30:00,20.02,20.03,20.0,20.02,98800.0,17.3137,17.3223,17.2964,17.3137,98800.0
2014-06-06 11:35:00,20.01,20.01,19.98,19.98,22800.0,17.305,17.305,17.2791,17.2791,22800.0
2014-06-06 11:40:00,19.99,20.0,19.98,20.0,15900.0,17.2877,17.2964,17.2791,17.2964,15900.0
2014-06-06 11:45:00,20.0,20.0,19.98,19.99,14000.0,17.2964,17.2964,17.2791,17.2877,14000.0
2014-06-06 11:50:00,20.0,20.0,19.98,20.0,44900.0,17.2964,17.2964,17.2791,17.2964,44900.0
2014-06-06 11:55:00,20.0,20.0,19.97,19.98,28400.0,17.2964,17.2964,17.2704,17.2791,28400.0
2014-06-06 12:00:00,19.98,20.0,19.98,20.0,19700.0,17.2791,17.2964,17.2791,17.2964,19700.0
2014-06-06 12:05:00,20.0,20.0,19.99,19.99,3700.0,17.2964,17.2964,17.2877,17.2877,3700.0
2014-06-06 12:10:00,20.0,20.02,19.99,19.99,13500.0,17.2964,17.3137,17.2877,17.2877,13500.0
2014-06-06 12:15:00,20.0,20.0,19.98,20.0,11200.0,17.2964,17.2964,17.2791,17.2964,11200.0
2014-06-06 12:20:00,19.99,20.01,19.98,19.99,57400.0,17.2877,17.305,17.2791,17.2877,57400.0
2014-06-06 12:25:00,20.0,20.0,19.98,19.98,19900.0,17.2964,17.2964,17.2791,17.2791,19900.0
2014-06-06 12:30:00,19.98,20.02,19.98,20.02,61400.0,17.2791,17.3137,17.2791,17.3137,61400.0
2014-06-06 12:35:00,20.01,20.02,20.0,20.01,10500.0,17.305,17.3137,17.2964,17.305,10500.0
2014-06-06 12:40:00,20.01,20.03,20.0,20.03,22700.0,17.305,17.3223,17.2964,17.3223,22700.0
2014-06-06 12:45:00,20.03,20.05,20.01,20.04,20700.0,17.3223,17.3396,17.305,17.331,20700.0
2014-06-06 12:50:00,20.04,20.06,20.03,20.05,43000.0,17.331,17.3483,17.3223,17.3396,43000.0
2014-06-06 12:55:00,20.06,20.07,20.03,20.03,47300.0,17.3483,17.3569,17.3223,17.3223,47300.0
2014-06-06 13:00:00,20.03,20.04,20.02,20.04,13900.0,17.3223,17.331,17.3137,17.331,13900.0
2014-06-06 13:05:00,20.05,20.09,20.04,20.08,32400.0,17.3396,17.3742,17.331,17.3656,32400.0
2014-06-06 13:10:00,20.09,20.11,20.08,20.11,36400.0,17.3742,17.3915,17.3656,17.3915,36400.0
2014-06-06 13:15:00,20.11,20.13,20.09,20.09,64300.0,17.3915,17.4088,17.3742,17.3742,64300.0
2014-06-06 13:20:00,20.09,20.09,20.08,20.09,25400.0,17.3742,17.3742,17.3656,17.3742,25400.0
2014-06-06 13:25:00,20.08,20.09,20.07,20.07,37000.0,17.3656,17.3742,17.3569,17.3569,37000.0
2014-06-06 13:30:00,20.07,20.09,20.05,20.09,53100.0,17.3569,17.3742,17.3396,17.3742,53100.0
2014-06-06 13:35:00,20.09,20.09,20.04,20.05,47200.0,17.3742,17.3742,17.331,17.3396,47200.0
2014-06-06 13:40:00,20.06,20.09,20.04,20.09,28600.0,17.3483,17.3742,17.331,17.3742,28600.0
2014-06-06 13:45:00,20.09,20.12,20.08,20.12,23400.0,17.3742,17.4002,17.3656,17.4002,23400.0
2014-06-06 13:50:00,20.12,20.13,20.11,20.12,45500.0,17.4002,17.4088,17.3915,17.4002,45500.0
2014-06-06 13:55:00,20.11,20.14,20.11,20.13,31400.0,17.3915,17.4175,17.3915,17.4088,31400.0
2014-06-06 14:00:00,20.14,20.15,20.13,20.15,38300.0,17.4175,17.4261,17.4088,17.4261,38300.0
2014-06-06 14:05:00,20.15,20.17,20.14,20.17,103200.0,17.4261,17.4434,17.4175,17.4434,103200.0
2014-06-06 14:10:00,20.17,20.17,20.13,20.14,103200.0,17.4434,17.4434,17.4088,17.4175,103200.0
2014-06-06 14:15:00,20.15,20.16,20.14,20.15,64800.0,17.4261,17.4348,17.4175,17.4261,64800.0
2014-06-06 14:20:00,20.14,20.15,20.12,20.14,30800.0,17.4175,17.4261,17.4002,17.4175,30800.0
2014-06-06 14:25:00,20.14,20.14,20.12,20.13,34000.0,17.4175,17.4175,17.4002,17.4088,34000.0
2014-06-06 14:30:00,20.13,20.14,20.12,20.13,80300.0,17.4088,17.4175,17.4002,17.4088,80300.0
2014-06-06 14:35:00,20.13,20.14,20.12,20.13,169500.0,17.4088,17.4175,17.4002,17.4088,169500.0
2014-06-06 14:40:00,20.13,20.14,20.12,20.14,19900.0,17.4088,17.4175,17.4002,17.4175,19900.0
2014-06-06 14:45:00,20.14,20.16,20.13,20.13,29600.0,17.4175,17.4348,17.4088,17.4088,29600.0
2014-06-06 14:50:00,20.13,20.14,20.12,20.14,12100.0,17.4088,17.4175,17.4002,17.4175,12100.0
2014-06-06 14:55:00,20.14,20.14,20.12,20.13,53000.0,17.4175,17.4175,17.4002,17.4088,53000.0
2014-06-06 15:00:00,20.12,20.14,20.12,20.14,37700.0,17.4002,17.4175,17.4002,17.4175,37700.0
2014-06-06 15:05:00,20.14,20.16,20.13,20.16,44200.0,17.4175,17.4348,17.4088,17.4348,44200.0
2014-06-06 15:10:00,20.16,20.16,20.13,20.13,28600.0,17.4348,17.4348,17.4088,17.4088,28600.0
2014-06-06 15:15:00,20.14,20.14,20.13,20.14,38800.0,17.4175,17.4175,17.4088,17.4175,38800.0
2014-06-06 15:20:00,20.14,20.15,20.13,20.13,32700.0,17.4175,17.4261,17.4088,17.4088,32700.0
2014-06-06 15:25:00,20.13,20.16,20.13,20.16,71000.0,17.4088,17.4348,17.4088,17.4348,71000.0
2014-06-06 15:30:00,20.15,20.18,20.15,20.18,68400.0,17.4261,17.4521,17.4261,17.4521,68400.0
2014-06-06 15:35:00,20.18,20.18,20.16,20.17,119700.0,17.4521,17.4521,17.4348,17.4434,119700.0
2014-06-06 15:40:00,20.17,20.17,20.14,20.15,79500.0,17.4434,17.4434,17.4175,17.4261,79500.0
2014-06-06 15:45:00,20.16,20.18,20.15,20.16,136900.0,17.4348,17.4521,17.4261,17.4348,136900.0
2014-06-06 15:50:00,20.17,20.17,20.13,20.13,238600.0,17.4434,17.4434,17.4088,17.4088,238600.0
2014-06-06 15:55:00,20.13,20.14,20.12,20.14,343300.0,17.4088,17.4175,17.4002,17.4175,343300.0
2014-06-09 09:30:00,20.11,20.36,20.05,20.36,178500.0,17.3915,17.6077,17.3396,17.6077,178500.0
2014-06-09 09:35:00,20.35,20.37,20.28,20.36,90100.0,17.5991,17.6164,17.5385,17.6077,90100.0
2014-06-09 09:40:00,20.36,20.37,20.32,20.35,64000.0,17.6077,17.6164,17.5731,17.5991,64000.0
2014-06-09 09:45:00,20.35,20.4,20.33,20.39,95600.0,17.5991,17.6423,17.5818,17.6337,95600.0
2014-06-09 09:50:00,20.38,20.39,20.3,20.34,61400.0,17.625,17.6337,17.5558,17.5904,61400.0
2014-06-09 09:55:00,20.35,20.37,20.31,20.34,34100.0,17.5991,17.6164,17.5645,17.5904,34100.0
2014-06-09 10:00:00,20.35,20.37,20.29,20.29,61200.0,17.5991,17.6164,17.5472,17.5472,61200.0
2014-06-09 10:05:00,20.3,20.31,20.26,20.26,57300.0,17.5558,17.5645,17.5212,17.5212,57300.0
2014-06-09 10:10:00,20.26,20.28,20.25,20.27,69900.0,17.5212,17.5385,17.5126,17.5299,69900.0
2014-06-09 10:15:00,20.27,20.3,20.25,20.3,66600.0,17.5299,17.5558,17.5126,17.5558,66600.0
2014-06-09 10:20:00,20.31,20.38,20.3,20.35,93700.0,17.5645,17.625,17.5558,17.5991,93700.0
2014-06-09 10:25:00,20.34,20.39,20.34,20.36,52000.0,17.5904,17.6337,17.5904,17.6077,52000.0
2014-06-09 10:30:00,20.36,20.41,20.36,20.38,76400.0,17.6077,17.651,17.6077,17.625,76400.0
2014-06-09 10:35:00,20.38,20.39,20.36,20.37,57000.0,17.625,17.6337,17.6077,17.6164,57000.0
2014-06-09 10:40:00,20.37,20.38,20.27,20.29,84000.0,17.6164,17.625,17.5299,17.5472,84000.0
2014-06-09 10:45:00,20.28,20.34,20.27,20.33,133400.0,17.5385,17.5904,17.5299,17.5818,133400.0
2014-06-09 10:50:00,20.33,20.35,20.31,20.31,65500.0,17.5818,17.5991,17.5645,17.5645,65500.0
2014-06-09 10:55:00,20.3,20.35,20.3,20.35,44500.0,17.5558,17.5991,17.5558,17.5991,44500.0
2014-06-09 11:00:00,20.35,20.36,20.33,20.34,31800.0,17.5991,17.6077,17.5818,17.5904,31800.0
2014-06-09 11:05:00,20.33,20.38,20.33,20.37,31200.0,17.5818,17.625,17.5818,17.6164,31200.0
2014-06-09 11:10:00,20.38,20.39,20.37,20.38,23500.0,17.625,17.6337,17.6164,17.625,23500.0
2014-06-09 11:15:00,20.37,20.39,20.37,20.38,26400.0,17.6164,17.6337,17.6164,17.625,26400.0
2014-06-09 11:20:00,20.37,20.39,20.36,20.39,66800.0,17.6164,17.6337,17.6077,17.6337,66800.0
2014-06-09 11:25:00,20.39,20.39,20.36,20.37,31900.0,17.6337,17.6337,17.6077,17.6164,31900.0
2014-06-09 11:30:00,20.37,20.4,20.37,20.38,78300.0,17.6164,17.6423,17.6164,17.625,78300.0
2014-06-09 11:35:00,20.38,20.45,20.37,20.44,77600.0,17.625,17.6856,17.6164,17.6769,77600.0
2014-06-09 11:40:00,20.44,20.44,20.42,20.43,25500.0,17.6769,17.6769,17.6596,17.6683,25500.0
2014-06-09 11:45:00,20.44,20.45,20.43,20.44,38100.0,17.6769,17.6856,17.6683,17.6769,38100.0
2014-06-09 11:50:00,20.44,20.46,20.43,20.45,115700.0,17.6769,17.6942,17.6683,17.6856,115700.0
2014-06-09 11:55:00,20.45,20.46,20.4,20.42,79700.0,17.6856,17.6942,17.6423,17.6596,79700.0
2014-06-09 12:00:00,20.42,20.42,20.4,20.4,31600.0,17.6596,17.6596,17.6423,17.6423,31600.0
2014-06-09 12:05:00,20.4,20.43,20.38,20.39,39300.0,17.6423,17.6683,17.625,17.6337,39300.0
2014-06-09 12:10:00,20.39,20.39,20.37,20.38,33500.0,17.6337,17.6337,17.6164,17.625,33500.0
2014-06-09 12:15:00,20.38,20.38,20.36,20.38,24600.0,17.625,17.625,17.6077,17.625,24600.0
2014-06-09 12:20:00,20.38,20.38,20.35,20.36,24000.0,17.625,17.625,17.5991,17.6077,24000.0
2014-06-09 12:25:00,20.36,20.36,20.32,20.32,42700.0,17.6077,17.6077,17.5731,17.5731,42700.0
2014-06-09 12:30:00,20.32,20.39,20.32,20.38,84700.0,17.5731,17.6337,17.5731,17.625,84700.0
2014-06-09 12:35:00,20.39,20.39,20.35,20.37,48800.0,17.6337,17.6337,17.5991,17.6164,48800.0
2014-06-09 12:40:00,20.37,20.39,20.37,20.37,20500.0,17.6164,17.6337,17.6164,17.6164,20500.0
2014-06-09 12:45:00,20.37,20.38,20.36,20.36,6100.0,17.6164,17.625,17.6077,17.6077,6100.0
2014-06-09 12:50:00,20.36,20.37,20.36,20.37,30200.0,17.6077,17.6164,17.6077,17.6164,30200.0
2014-06-09 12:55:00,20.37,20.38,20.36,20.38,14400.0,17.6164,17.625,17.6077,17.625,14400.0
2014-06-09 13:00:00,20.38,20.41,20.38,20.41,17600.0,17.625,17.651,17.625,17.651,17600.0
2014-06-09 13:05:00,20.41,20.41,20.37,20.38,50000.0,17.651,17.651,17.6164,17.625,50000.0
2014-06-09 13:10:00,20.38,20.39,20.37,20.39,35700.0,17.625,17.6337,17.6164,17.6337,35700.0
2014-06-09 13:15:00,20.39,20.39,20.37,20.38,16300.0,17.6337,17.6337,17.6164,17.625,16300.0
2014-06-09 13:20:00,20.37,20.39,20.35,20.36,149200.0,17.6164,17.6337,17.5991,17.6077,149200.0
2014-06-09 13:25:00,20.37,20.38,20.34,20.34,41300.0,17.6164,17.625,17.5904,17.5904,41300.0
2014-06-09 13:30:00,20.34,20.36,20.33,20.34,59700.0,17.5904,17.6077,17.5818,17.5904,59700.0
2014-06-09 13:35:00,20.34,20.37,20.34,20.35,40100.0,17.5904,17.6164,17.5904,17.5991,40100.0
2014-06-09 13:40:00,20.35,20.37,20.35,20.36,29900.0,17.5991,17.6164,17.5991,17.6077,29900.0
2014-06-09 13:45:00,20.36,20.37,20.3,20.3,68700.0,17.6077,17.6164,17.5558,17.5558,68700.0
2014-06-09 13:50:00,20.3,20.32,20.3,20.32,37800.0,17.5558,17.5731,17.5558,17.5731,37800.0
2014-06-09 13:55:00,20.32,20.32,20.3,20.3,45100.0,17.5731,17.5731,17.5558,17.5558,45100.0
2014-06-09 14:00:00,20.3,20.31,20.29,20.3,66500.0,17.5558,17.5645,17.5472,17.5558,66500.0
2014-06-09 14:05:00,20.3,20.32,20.29,20.3,26000.0,17.5558,17.5731,17.5472,17.5558,26000.0
2014-06-09 14:10:00,20.29,20.3,20.26,20.27,40800.0,17.5472,17.5558,17.5212,17.5299,40800.0
2014-06-09 14:15:00,20.27,20.28,20.26,20.27,29300.0,17.5299,17.5385,17.5212,17.5299,29300.0
2014-06-09 14:20:00,20.26,20.27,20.23,20.23,45400.0,17.5212,17.5299,17.4953,17.4953,45400.0
2014-06-09 14:25:00,20.24,20.26,20.22,20.23,40000.0,17.5039,17.5212,17.4867,17.4953,40000.0
2014-06-09 14:30:00,20.24,20.25,20.21,20.21,25200.0,17.5039,17.5126,17.478,17.478,25200.0
2014-06-09 14:35:00,20.22,20.24,20.21,20.21,44800.0,17.4867,17.5039,17.478,17.478,44800.0
2014-06-09 14:40:00,20.21,20.27,20.21,20.27,26200.0,17.478,17.5299,17.478,17.5299,26200.0
2014-06-09 14:45:00,20.27,20.28,20.25,20.25,40800.0,17.5299,17.5385,17.5126,17.5126,40800.0
2014-06-09 14:50:00,20.25,20.28,20.25,20.27,42000.0,17.5126,17.5385,17.5126,17.5299,42000.0
2014-06-09 14:55:00,20.28,20.28,20.25,20.25,42500.0,17.5385,17.5385,17.5126,17.5126,42500.0
2014-06-09 15:00:00,20.25,20.26,20.24,20.24,33700.0,17.5126,17.5212,17.5039,17.5039,33700.0
2014-06-09 15:05:00,20.25,20.26,20.24,20.24,29400.0,17.5126,17.5212,17.5039,17.5039,29400.0
2014-06-09 15:10:00,20.25,20.25,20.24,20.25,39600.0,17.5126,17.5126,17.5039,17.5126,39600.0
2014-06-09 15:15:00,20.25,20.27,20.23,20.26,100400.0,17.5126,17.5299,17.4953,17.5212,100400.0
2014-06-09 15:20:00,20.25,20.27,20.24,20.26,58500.0,17.5126,17.5299,17.5039,17.5212,58500.0
2014-06-09 15:25:00,20.26,20.29,20.26,20.27,93100.0,17.5212,17.5472,17.5212,17.5299,93100.0
2014-06-09 15:30:00,20.27,20.28,20.25,20.25,53400.0,17.5299,17.5385,17.5126,17.5126,53400.0
2014-06-09 15:35:00,20.26,20.26,20.24,20.24,54900.0,17.5212,17.5212,17.5039,17.5039,54900.0
2014-06-09 15:40:00,20.25,20.26,20.24,20.25,80900.0,17.5126,17.5212,17.5039,17.5126,80900.0
2014-06-09 15:45:00,20.24,20.24,20.23,20.24,116400.0,17.5039,17.5039,17.4953,17.5039,116400.0
2014-06-09 15:50:00,20.24,20.24,20.22,20.23,206900.0,17.5039,17.5039,17.4867,17.4953,206900.0
2014-06-09 15:55:00,20.23,20.24,20.22,20.23,399600.0,17.4953,17.5039,17.4867,17.4953,399600.0
2014-06-10 09:30:00,20.2,20.28,20.15,20.21,60700.0,17.4694,17.5385,17.4261,17.478,60700.0
2014-06-10 09:35:00,20.21,20.22,20.16,20.17,61600.0,17.478,17.4867,17.4348,17.4434,61600.0
2014-06-10 09:40:00,20.18,20.2,20.15,20.16,151700.0,17.4521,17.4694,17.4261,17.4348,151700.0
2014-06-10 09:45:00,20.17,20.23,20.16,20.21,138500.0,17.4434,17.4953,17.4348,17.478,138500.0
2014-06-10 09:50:00,20.21,20.23,20.17,20.19,39000.0,17.478,17.4953,17.4434,17.4607,39000.0
2014-06-10 09:55:00,20.19,20.2,20.16,20.17,23100.0,17.4607,17.4694,17.4348,17.4434,23100.0
2014-06-10 10:00:00,20.17,20.19,20.11,20.11,83900.0,17.4434,17.4607,17.3915,17.3915,83900.0
2014-06-10 10:05:00,20.12,20.13,20.09,20.11,66800.0,17.4002,17.4088,17.3742,17.3915,66800.0
2014-06-10 10:10:00,20.11,20.18,20.1,20.16,43300.0,17.3915,17.4521,17.3829,17.4348,43300.0
2014-06-10 10:15:00,20.16,20.18,20.15,20.16,21800.0,17.4348,17.4521,17.4261,17.4348,21800.0
2014-06-10 10:20:00,20.16,20.19,20.14,20.19,33300.0,17.4348,17.4607,17.4175,17.4607,33300.0
2014-06-10 10:25:00,20.19,20.2,20.17,20.18,24800.0,17.4607,17.4694,17.4434,17.4521,24800.0
2014-06-10 10:30:00,20.19,20.2,20.18,20.2,13100.0,17.4607,17.4694,17.4521,17.4694,13100.0
2014-06-10 10:35:00,20.21,20.21,20.14,20.16,34800.0,17.478,17.478,17.4175,17.4348,34800.0
2014-06-10 10:40:00,20.15,20.18,20.13,20.18,133700.0,17.4261,17.4521,17.4088,17.4521,133700.0
2014-06-10 10:45:00,20.18,20.22,20.17,20.22,29700.0,17.4521,17.4867,17.4434,17.4867,29700.0
2014-06-10 10:50:00,20.21,20.24,20.2,20.23,112800.0,17.478,17.5039,17.4694,17.4953,112800.0
2014-06-10 10:55:00,20.23,20.24,20.21,20.21,18600.0,17.4953,17.5039,17.478,17.478,18600.0
2014-06-10 11:00:00,20.22,20.23,20.19,20.19,18400.0,17.4867,17.4953,17.4607,17.4607,18400.0
2014-06-10 11:05:00,20.19,20.2,20.16,20.18,34500.0,17.4607,17.4694,17.4348,17.4521,34500.0
2014-06-10 11:10:00,20.18,20.19,20.18,20.18,17100.0,17.4521,17.4607,17.4521,17.4521,17100.0
2014-06-10 11:15:00,20.17,20.17,20.15,20.16,65600.0,17.4434,17.4434,17.4261,17.4348,65600.0
2014-06-10 11:20:00,20.16,20.17,20.15,20.15,11100.0,17.4348,17.4434,17.4261,17.4261,11100.0
2014-06-10 11:25:00,20.16,20.17,20.15,20.15,44900.0,17.4348,17.4434,17.4261,17.4261,44900.0
2014-06-10 11:30:00,20.15,20.15,20.14,20.14,23900.0,17.4261,17.4261,17.4175,17.4175,23900.0
2014-06-10 11:35:00,20.14,20.14,20.13,20.13,35300.0,17.4175,17.4175,17.4088,17.4088,35300.0
2014-06-10 11:40:00,20.13,20.14,20.13,20.13,22000.0,17.4088,17.4175,17.4088,17.4088,22000.0
2014-06-10 11:45:00,20.13,20.13,20.12,20.12,25100.0,17.4088,17.4088,17.4002,17.4002,25100.0
2014-06-10 11:50:00,20.13,20.13,20.1,20.11,35200.0,17.4088,17.4088,17.3829,17.3915,35200.0
2014-06-10 11:55:00,20.1,20.11,20.1,20.11,7300.0,17.3829,17.3915,17.3829,17.3915,7300.0
2014-06-10 12:00:00,20.11,20.11,20.08,20.08,34600.0,17.3915,17.3915,17.3656,17.3656,34600.0
2014-06-10 12:05:00,20.08,20.09,20.07,20.07,35800.0,17.3656,17.3742,17.3569,17.3569,35800.0
2014-06-10 12:10:00,20.07,20.08,20.07,20.07,20200.0,17.3569,17.3656,17.3569,17.3569,20200.0
2014-06-10 12:15:00,20.08,20.08,20.06,20.06,28400.0,17.3656,17.3656,17.3483,17.3483,28400.0
2014-06-10 12:20:00,20.07,20.07,20.05,20.05,24000.0,17.3569,17.3569,17.3396,17.3396,24000.0
2014-06-10 12:25:00,20.05,20.07,20.05,20.07,40600.0,17.3396,17.3569,17.3396,17.3569,40600.0
2014-06-10 12:30:00,20.06,20.07,20.06,20.07,11900.0,17.3483,17.3569,17.3483,17.3569,11900.0
2014-06-10 12:35:00,20.06,20.07,20.06,20.07,6500.0,17.3483,17.3569,17.3483,17.3569,6500.0
2014-06-10 12:40:00,20.06,20.06,20.05,20.05,18100.0,17.3483,17.3483,17.3396,17.3396,18100.0
2014-06-10 12:45:00,20.05,20.07,20.05,20.06,29800.0,17.3396,17.3569,17.3396,17.3483,29800.0
2014-06-10 12:50:00,20.06,20.07,20.05,20.05,22100.0,17.3483,17.3569,17.3396,17.3396,22100.0
2014-06-10 12:55:00,20.05,20.07,20.05,20.07,26000.0,17.3396,17.3569,17.3396,17.3569,26000.0
2014-06-10 13:00:00,20.06,20.08,20.06,20.07,11100.0,17.3483,17.3656,17.3483,17.3569,11100.0
2014-06-10 13:05:00,20.07,20.08,20.06,20.07,29400.0,17.3569,17.3656,17.3483,17.3569,29400.0
2014-06-10 13:10:00,20.08,20.08,20.06,20.06,10600.0,17.3656,17.3656,17.3483,17.3483,10600.0
2014-06-10 13:15:00,20.06,20.07,20.05,20.06,23300.0,17.3483,17.3569,17.3396,17.3483,23300.0
2014-06-10 13:20:00,20.06,20.07,20.04,20.05,224700.0,17.3483,17.3569,17.331,17.3396,224700.0
2014-06-10 13:25:00,20.04,20.06,20.04,20.06,28200.0,17.331,17.3483,17.331,17.3483,28200.0
2014-06-10 13:30:00,20.07,20.08,20.06,20.08,11800.0,17.3569,17.3656,17.3483,17.3656,11800.0
2014-06-10 13:35:00,20.08,20.09,20.07,20.09,11100.0,17.3656,17.3742,17.3569,17.3742,11100.0
2014-06-10 13:40:00,20.09,20.09,20.08,20.09,6800.0,17.3742,17.3742,17.3656,17.3742,6800.0
2014-06-10 13:45:00,20.08,20.09,20.07,20.09,22300.0,17.3656,17.3742,17.3569,17.3742,22300.0
2014-06-10 13:50:00,20.09,20.1,20.08,20.09,19500.0,17.3742,17.3829,17.3656,17.3742,19500.0
2014-06-10 13:55:00,20.09,20.12,20.09,20.1,41700.0,17.3742,17.4002,17.3742,17.3829,41700.0
2014-06-10 14:00:00,20.11,20.13,20.1,20.11,57600.0,17.3915,17.4088,17.3829,17.3915,57600.0
2014-06-10 14:05:00,20.11,20.11,20.09,20.1,47100.0,17.3915,17.3915,17.3742,17.3829,47100.0
2014-06-10 14:10:00,20.1,20.11,20.09,20.09,7200.0,17.3829,17.3915,17.3742,17.3742,7200.0
2014-06-10 14:15:00,20.1,20.12,20.09,20.12,45100.0,17.3829,17.4002,17.3742,17.4002,45100.0
2014-06-10 14:20:00,20.12,20.12,20.1,20.1,25000.0,17.4002,17.4002,17.3829,17.3829,25000.0
2014-06-10 14:25:00,20.1,20.12,20.1,20.11,34600.0,17.3829,17.4002,17.3829,17.3915,34600.0
2014-06-10 14:30:00,20.11,20.11,20.1,20.11,20700.0,17.3915,17.3915,17.3829,17.3915,20700.0
2014-06-10 14:35:00,20.11,20.12,20.1,20.11,38700.0,17.3915,17.4002,17.3829,17.3915,38700.0
2014-06-10 14:40:00,20.12,20.12,20.11,20.12,8600.0,17.4002,17.4002,17.3915,17.4002,8600.0
2014-06-10 14:45:00,20.11,20.13,20.11,20.12,72000.0,17.3915,17.4088,17.3915,17.4002,72000.0
2014-06-10 14:50:00,20.12,20.14,20.12,20.14,28500.0,17.4002,17.4175,17.4002,17.4175,28500.0
2014-06-10 14:55:00,20.13,20.15,20.13,20.15,20400.0,17.4088,17.4261,17.4088,17.4261,20400.0
2014-06-10 15:00:00,20.14,20.15,20.12,20.13,23100.0,17.4175,17.4261,17.4002,17.4088,23100.0
2014-06-10 15:05:00,20.13,20.13,20.12,20.12,43700.0,17.4088,17.4088,17.4002,17.4002,43700.0
2014-06-10 15:10:00,20.12,20.13,20.12,20.13,16500.0,17.4002,17.4088,17.4002,17.4088,16500.0
2014-06-10 15:15:00,20.12,20.14,20.12,20.14,42200.0,17.4002,17.4175,17.4002,17.4175,42200.0
2014-06-10 15:20:00,20.13,20.17,20.13,20.17,52500.0,17.4088,17.4434,17.4088,17.4434,52500.0
2014-06-10 15:25:00,20.17,20.17,20.15,20.17,44200.0,17.4434,17.4434,17.4261,17.4434,44200.0
2014-06-10 15:30:00,20.17,20.17,20.14,20.14,55200.0,17.4434,17.4434,17.4175,17.4175,55200.0
2014-06-10 15:35:00,20.14,20.15,20.13,20.13,33700.0,17.4175,17.4261,17.4088,17.4088,33700.0
2014-06-10 15:40:00,20.14,20.14,20.13,20.14,37100.0,17.4175,17.4175,17.4088,17.4175,37100.0
2014-06-10 15:45:00,20.14,20.14,20.13,20.13,60900.0,17.4175,17.4175,17.4088,17.4088,60900.0
2014-06-10 15:50:00,20.14,20.14,20.12,20.12,103900.0,17.4175,17.4175,17.4002,17.4002,103900.0
2014-06-10 15:55:00,20.13,20.13,20.11,20.12,341200.0,17.4088,17.4088,17.3915,17.4002,341200.0
2014-06-11 09:30:00,20.0,20.04,19.97,19.99,51500.0,17.2964,17.331,17.2704,17.2877,51500.0
2014-06-11 09:35:00,19.99,19.99,19.91,19.94,63900.0,17.2877,17.2877,17.2186,17.2445,63900.0
2014-06-11 09:40:00,19.93,19.96,19.92,19.95,28800.0,17.2359,17.2618,17.2272,17.2532,28800.0
2014-06-11 09:45:00,19.95,19.95,19.92,19.93,41000.0,17.2532,17.2532,17.2272,17.2359,41000.0
2014-06-11 09:50:00,19.92,19.94,19.91,19.93,28200.0,17.2272,17.2445,17.2186,17.2359,28200.0
2014-06-11 09:55:00,19.93,19.95,19.91,19.94,36000.0,17.2359,17.2532,17.2186,17.2445,36000.0
2014-06-11 10:00:00,19.93,19.96,19.93,19.95,41000.0,17.2359,17.2618,17.2359,17.2532,41000.0
2014-06-11 10:05:00,19.95,19.96,19.93,19.94,13700.0,17.2532,17.2618,17.2359,17.2445,13700.0
2014-06-11 10:10:00,19.93,19.93,19.89,19.91,49000.0,17.2359,17.2359,17.2013,17.2186,49000.0
2014-06-11 10:15:00,19.91,19.91,19.88,19.91,34400.0,17.2186,17.2186,17.1926,17.2186,34400.0
2014-06-11 10:20:00,19.9,19.9,19.82,19.83,106500.0,17.2099,17.2099,17.1407,17.1494,106500.0
2014-06-11 10:25:00,19.82,19.82,19.78,19.78,102500.0,17.1407,17.1407,17.1061,17.1061,102500.0
2014-06-11 10:30:00,19.78,19.8,19.74,19.74,57900.0,17.1061,17.1234,17.0715,17.0715,57900.0
2014-06-11 10:35:00,19.74,19.8,19.71,19.8,139500.0,17.0715,17.1234,17.0456,17.1234,139500.0
2014-06-11 10:40:00,19.8,19.84,19.79,19.81,69600.0,17.1234,17.158,17.1148,17.1321,69600.0
2014-06-11 10:45:00,19.82,19.84,19.81,19.84,37000.0,17.1407,17.158,17.1321,17.158,37000.0
2014-06-11 10:50:00,19.83,19.83,19.8,19.82,71600.0,17.1494,17.1494,17.1234,17.1407,71600.0
2014-06-11 10:55:00,19.83,19.85,19.77,19.79,52600.0,17.1494,17.1667,17.0975,17.1148,52600.0
2014-06-11 11:00:00,19.78,19.82,19.78,19.8,100700.0,17.1061,17.1407,17.1061,17.1234,100700.0
2014-06-11 11:05:00,19.8,19.81,19.77,19.77,98500.0,17.1234,17.1321,17.0975,17.0975,98500.0
2014-06-11 11:10:00,19.77,19.8,19.75,19.78,145900.0,17.0975,17.1234,17.0802,17.1061,145900.0
2014-06-11 11:15:00,19.78,19.78,19.73,19.74,64600.0,17.1061,17.1061,17.0629,17.0715,64600.0
2014-06-11 11:20:00,19.74,19.78,19.73,19.77,23500.0,17.0715,17.1061,17.0629,17.0975,23500.0
2014-06-11 11:25:00,19.77,19.79,19.76,19.78,72500.0,17.0975,17.1148,17.0888,17.1061,72500.0
2014-06-11 11:30:00,19.77,19.79,19.77,19.78,45100.0,17.0975,17.1148,17.0975,17.1061,45100.0
2014-06-11 11:35:00,19.78,19.79,19.74,19.74,34600.0,17.1061,17.1148,17.0715,17.0715,34600.0
2014-06-11 11:40:00,19.74,19.77,19.74,19.76,40100.0,17.0715,17.0975,17.0715,17.0888,40100.0
2014-06-11 11:45:00,19.76,19.78,19.75,19.76,26500.0,17.0888,17.1061,17.0802,17.0888,26500.0
2014-06-11 11:50:00,19.76,19.78,19.75,19.78,36200.0,17.0888,17.1061,17.0802,17.1061,36200.0
2014-06-11 11:55:00,19.78,19.79,19.77,19.78,31900.0,17.1061,17.1148,17.0975,17.1061,31900.0
2014-06-11 12:00:00,19.78,19.8,19.77,19.78,21400.0,17.1061,17.1234,17.0975,17.1061,21400.0
2014-06-11 12:05:00,19.79,19.8,19.78,19.78,15000.0,17.1148,17.1234,17.1061,17.1061,15000.0
2014-06-11 12:10:00,19.79,19.8,19.78,19.8,19900.0,17.1148,17.1234,17.1061,17.1234,19900.0
2014-06-11 12:15:00,19.8,19.81,19.77,19.8,279400.0,17.1234,17.1321,17.0975,17.1234,279400.0
2014-06-11 12:20:00,19.8,19.8,19.78,19.79,12600.0,17.1234,17.1234,17.1061,17.1148,12600.0
2014-06-11 12:25:00,19.8,19.8,19.79,19.8,10800.0,17.1234,17.1234,17.1148,17.1234,10800.0
2014-06-11 12:30:00,19.8,19.8,19.78,19.78,22800.0,17.1234,17.1234,17.1061,17.1061,22800.0
2014-06-11 12:35:00,19.77,19.78,19.76,19.76,16900.0,17.0975,17.1061,17.0888,17.0888,16900.0
2014-06-11 12:40:00,19.76,19.76,19.75,19.76,24700.0,17.0888,17.0888,17.0802,17.0888,24700.0
2014-06-11 12:45:00,19.76,19.77,19.76,19.77,45100.0,17.0888,17.0975,17.0888,17.0975,45100.0
2014-06-11 12:50:00,19.77,19.77,19.76,19.76,10300.0,17.0975,17.0975,17.0888,17.0888,10300.0
2014-06-11 12:55:00,19.76,19.77,19.75,19.75,16300.0,17.0888,17.0975,17.0802,17.0802,16300.0
2014-06-11 13:00:00,19.76,19.76,19.72,19.72,51600.0,17.0888,17.0888,17.0542,17.0542,51600.0
2014-06-11 13:05:00,19.71,19.72,19.7,19.71,62400.0,17.0456,17.0542,17.0369,17.0456,62400.0
2014-06-11 13:10:00,19.7,19.71,19.68,19.68,33600.0,17.0369,17.0456,17.0196,17.0196,33600.0
2014-06-11 13:15:00,19.68,19.69,19.65,19.66,93700.0,17.0196,17.0283,16.9937,17.0024,93700.0
2014-06-11 13:20:00,19.65,19.66,19.65,19.65,110900.0,16.9937,17.0024,16.9937,16.9937,110900.0
2014-06-11 13:25:00,19.65,19.74,19.64,19.74,91000.0,16.9937,17.0715,16.9851,17.0715,91000.0
2014-06-11 13:30:00,19.73,19.75,19.71,19.71,38600.0,17.0629,17.0802,17.0456,17.0456,38600.0
2014-06-11 13:35:00,19.71,19.71,19.62,19.63,71100.0,17.0456,17.0456,16.9678,16.9764,71100.0
2014-06-11 13:40:00,19.63,19.64,19.62,19.64,51600.0,16.9764,16.9851,16.9678,16.9851,51600.0
2014-06-11 13:45:00,19.63,19.64,19.61,19.61,48100.0,16.9764,16.9851,16.9591,16.9591,48100.0
2014-06-11 13:50:00,19.61,19.62,19.6,19.62,60200.0,16.9591,16.9678,16.9505,16.9678,60200.0
2014-06-11 13:55:00,19.61,19.62,19.6,19.6,76200.0,16.9591,16.9678,16.9505,16.9505,76200.0
2014-06-11 14:00:00,19.6,19.61,19.6,19.6,14200.0,16.9505,16.9591,16.9505,16.9505,14200.0
2014-06-11 14:05:00,19.61,19.61,19.58,19.58,75900.0,16.9591,16.9591,16.9332,16.9332,75900.0
2014-06-11 14:10:00,19.58,19.58,19.55,19.55,110700.0,16.9332,16.9332,16.9072,16.9072,110700.0
2014-06-11 14:15:00,19.55,19.6,19.55,19.6,92600.0,16.9072,16.9505,16.9072,16.9505,92600.0
2014-06-11 14:20:00,19.6,19.6,19.58,19.58,53400.0,16.9505,16.9505,16.9332,16.9332,53400.0
2014-06-11 14:25:00,19.59,19.62,19.58,19.62,48800.0,16.9418,16.9678,16.9332,16.9678,48800.0
2014-06-11 14:30:00,19.62,19.64,19.61,19.63,122300.0,16.9678,16.9851,16.9591,16.9764,122300.0
2014-06-11 14:35:00,19.63,19.64,19.63,19.64,17200.0,16.9764,16.9851,16.9764,16.9851,17200.0
2014-06-11 14:40:00,19.64,19.67,19.64,19.67,44300.0,16.9851,17.011,16.9851,17.011,44300.0
2014-06-11 14:45:00,19.66,19.69,19.65,19.65,75100.0,17.0024,17.0283,16.9937,16.9937,75100.0
2014-06-11 14:50:00,19.65,19.66,19.64,19.65,20900.0,16.9937,17.0024,16.9851,16.9937,20900.0
2014-06-11 14:55:00,19.65,19.66,19.63,19.65,40500.0,16.9937,17.0024,16.9764,16.9937,40500.0
2014-06-11 15:00:00,19.66,19.68,19.65,19.66,28800.0,17.0024,17.0196,16.9937,17.0024,28800.0
2014-06-11 15:05:00,19.66,19.67,19.66,19.66,11800.0,17.0024,17.011,17.0024,17.0024,11800.0
2014-06-11 15:10:00,19.66,19.67,19.64,19.64,25100.0,17.0024,17.011,16.9851,16.9851,25100.0
2014-06-11 15:15:00,19.64,19.66,19.64,19.66,31900.0,16.9851,17.0024,16.9851,17.0024,31900.0
2014-06-11 15:20:00,19.65,19.66,19.64,19.64,20700.0,16.9937,17.0024,16.9851,16.9851,20700.0
2014-06-11 15:25:00,19.64,19.65,19.63,19.64,41500.0,16.9851,16.9937,16.9764,16.9851,41500.0
2014-06-11 15:30:00,19.64,19.65,19.64,19.64,47400.0,16.9851,16.9937,16.9851,16.9851,47400.0
2014-06-11 15:35:00,19.64,19.67,19.64,19.67,81400.0,16.9851,17.011,16.9851,17.011,81400.0
2014-06-11 15:40:00,19.67,19.67,19.66,19.66,81600.0,17.011,17.011,17.0024,17.0024,81600.0
2014-06-11 15:45:00,19.66,19.67,19.65,19.65,157900.0,17.0024,17.011,16.9937,16.9937,157900.0
2014-06-11 15:50:00,19.65,19.66,19.63,19.64,207100.0,16.9937,17.0024,16.9764,16.9851,207100.0
2014-06-11 15:55:00,19.63,19.64,19.61,19.63,407900.0,16.9764,16.9851,16.9591,16.9764,407900.0
2014-06-12 09:30:00,19.6,19.66,19.56,19.66,117200.0,16.9505,17.0024,16.9159,17.0024,117200.0
2014-06-12 09:35:00,19.67,19.67,19.62,19.64,78000.0,17.011,17.011,16.9678,16.9851,78000.0
2014-06-12 09:40:00,19.64,19.69,19.62,19.69,86800.0,16.9851,17.0283,16.9678,17.0283,86800.0
2014-06-12 09:45:00,19.69,19.8,19.69,19.79,109100.0,17.0283,17.1234,17.0283,17.1148,109100.0
2014-06-12 09:50:00,19.78,19.79,19.71,19.75,167700.0,17.1061,17.1148,17.0456,17.0802,167700.0
2014-06-12 09:55:00,19.75,19.77,19.73,19.74,139100.0,17.0802,17.0975,17.0629,17.0715,139100.0
2014-06-12 10:00:00,19.74,19.74,19.64,19.66,168000.0,17.0715,17.0715,16.9851,17.0024,168000.0
2014-06-12 10:05:00,19.66,19.7,19.66,19.7,47700.0,17.0024,17.0369,17.0024,17.0369,47700.0
2014-06-12 10:10:00,19.7,19.71,19.66,19.66,35600.0,17.0369,17.0456,17.0024,17.0024,35600.0
2014-06-12 10:15:00,19.67,19.69,19.63,19.68,80700.0,17.011,17.0283,16.9764,17.0196,80700.0
2014-06-12 10:20:00,19.68,19.73,19.66,19.67,108400.0,17.0196,17.0629,17.0024,17.011,108400.0
2014-06-12 10:25:00,19.65,19.66,19.61,19.62,29700.0,16.9937,17.0024,16.9591,16.9678,29700.0
2014-06-12 10:30:00,19.63,19.7,19.63,19.69,56400.0,16.9764,17.0369,16.9764,17.0283,56400.0
2014-06-12 10:35:00,19.68,19.69,19.62,19.64,82200.0,17.0196,17.0283,16.9678,16.9851,82200.0
2014-06-12 10:40:00,19.64,19.64,19.59,19.6,42100.0,16.9851,16.9851,16.9418,16.9505,42100.0
2014-06-12 10:45:00,19.6,19.64,19.6,19.61,37500.0,16.9505,16.9851,16.9505,16.9591,37500.0
2014-06-12 10:50:00,19.61,19.64,19.61,19.64,26500.0,16.9591,16.9851,16.9591,16.9851,26500.0
2014-06-12 10:55:00,19.63,19.65,19.63,19.63,28300.0,16.9764,16.9937,16.9764,16.9764,28300.0
2014-06-12 11:00:00,19.63,19.65,19.63,19.64,27100.0,16.9764,16.9937,16.9764,16.9851,27100.0
2014-06-12 11:05:00,19.65,19.69,19.64,19.69,34700.0,16.9937,17.0283,16.9851,17.0283,34700.0
2014-06-12 11:10:00,19.69,19.7,19.68,19.7,19000.0,17.0283,17.0369,17.0196,17.0369,19000.0
2014-06-12 11:15:00,19.69,19.71,19.66,19.66,45400.0,17.0283,17.0456,17.0024,17.0024,45400.0
2014-06-12 11:20:00,19.66,19.69,19.65,19.68,22500.0,17.0024,17.0283,16.9937,17.0196,22500.0
2014-06-12 11:25:00,19.68,19.71,19.68,19.7,26900.0,17.0196,17.0456,17.0196,17.0369,26900.0
2014-06-12 11:30:00,19.7,19.72,19.7,19.7,16100.0,17.0369,17.0542,17.0369,17.0369,16100.0
2014-06-12 11:35:00,19.7,19.7,19.67,19.68,15900.0,17.0369,17.0369,17.011,17.0196,15900.0
2014-06-12 11:40:00,19.68,19.69,19.67,19.68,23100.0,17.0196,17.0283,17.011,17.0196,23100.0
2014-06-12 11:45:00,19.67,19.69,19.67,19.68,10100.0,17.011,17.0283,17.011,17.0196,10100.0
2014-06-12 11:50:00,19.68,19.71,19.66,19.71,23500.0,17.0196,17.0456,17.0024,17.0456,23500.0
2014-06-12 11:55:00,19.71,19.71,19.66,19.66,19700.0,17.0456,17.0456,17.0024,17.0024,19700.0
2014-06-12 12:00:00,19.66,19.68,19.64,19.65,49200.0,17.0024,17.0196,16.9851,16.9937,49200.0
2014-06-12 12:05:00,19.65,19.67,19.64,19.67,14900.0,16.9937,17.011,16.9851,17.011,14900.0
2014-06-12 12:10:00,19.67,19.68,19.66,19.68,14500.0,17.011,17.0196,17.0024,17.0196,14500.0
2014-06-12 12:15:00,19.68,19.69,19.67,19.67,13700.0,17.0196,17.0283,17.011,17.011,13700.0
2014-06-12 12:20:00,19.67,19.7,19.67,19.7,10400.0,17.011,17.0369,17.011,17.0369,10400.0
2014-06-12 12:25:00,19.7,19.71,19.69,19.7,11700.0,17.0369,17.0456,17.0283,17.0369,11700.0
2014-06-12 12:30:00,19.71,19.71,19.67,19.68,11300.0,17.0456,17.0456,17.011,17.0196,11300.0
2014-06-12 12:35:00,19.67,19.7,19.67,19.68,28100.0,17.011,17.0369,17.011,17.0196,28100.0
2014-06-12 12:40:00,19.67,19.68,19.66,19.67,20600.0,17.011,17.0196,17.0024,17.011,20600.0
2014-06-12 12:45:00,19.67,19.67,19.64,19.65,26500.0,17.011,17.011,16.9851,16.9937,26500.0
2014-06-12 12:50:00,19.65,19.66,19.59,19.59,31800.0,16.9937,17.0024,16.9418,16.9418,31800.0
2014-06-12 12:55:00,19.6,19.61,19.57,19.61,26700.0,16.9505,16.9591,16.9245,16.9591,26700.0
2014-06-12 13:00:00,19.61,19.62,19.59,19.59,47200.0,16.9591,16.9678,16.9418,16.9418,47200.0
2014-06-12 13:05:00,19.59,19.6,19.57,19.59,41400.0,16.9418,16.9505,16.9245,16.9418,41400.0
2014-06-12 13:10:00,19.59,19.6,19.56,19.57,28300.0,16.9418,16.9505,16.9159,16.9245,28300.0
2014-06-12 13:15:00,19.57,19.59,19.57,19.58,10900.0,16.9245,16.9418,16.9245,16.9332,10900.0
2014-06-12 13:20:00,19.57,19.57,19.54,19.55,29600.0,16.9245,16.9245,16.8986,16.9072,29600.0
2014-06-12 13:25:00,19.55,19.57,19.54,19.55,33500.0,16.9072,16.9245,16.8986,16.9072,33500.0
2014-06-12 13:30:00,19.55,19.55,19.51,19.52,30400.0,16.9072,16.9072,16.8726,16.8813,30400.0
2014-06-12 13:35:00,19.53,19.53,19.49,19.53,49600.0,16.8899,16.8899,16.8553,16.8899,49600.0
2014-06-12 13:40:00,19.52,19.56,19.52,19.55,16400.0,16.8813,16.9159,16.8813,16.9072,16400.0
2014-06-12 13:45:00,19.55,19.56,19.5,19.51,54500.0,16.9072,16.9159,16.864,16.8726,54500.0
2014-06-12 13:50:00,19.52,19.52,19.46,19.46,43800.0,16.8813,16.8813,16.8294,16.8294,43800.0
2014-06-12 13:55:00,19.46,19.48,19.44,19.47,33500.0,16.8294,16.8467,16.8121,16.838,33500.0
2014-06-12 14:00:00,19.47,19.5,19.46,19.5,26400.0,16.838,16.864,16.8294,16.864,26400.0
2014-06-12 14:05:00,19.5,19.52,19.5,19.5,30200.0,16.864,16.8813,16.864,16.864,30200.0
2014-06-12 14:10:00,19.5,19.52,19.49,19.52,32200.0,16.864,16.8813,16.8553,16.8813,32200.0
2014-06-12 14:15:00,19.52,19.53,19.51,19.52,18500.0,16.8813,16.8899,16.8726,16.8813,18500.0
2014-06-12 14:20:00,19.52,19.52,19.5,19.5,10000.0,16.8813,16.8813,16.864,16.864,10000.0
2014-06-12 14:25:00,19.51,19.51,19.5,19.5,30800.0,16.8726,16.8726,16.864,16.864,30800.0
2014-06-12 14:30:00,19.51,19.51,19.48,19.49,40100.0,16.8726,16.8726,16.8467,16.8553,40100.0
2014-06-12 14:35:00,19.5,19.51,19.48,19.5,25500.0,16.864,16.8726,16.8467,16.864,25500.0
2014-06-12 14:40:00,19.5,19.5,19.49,19.5,12600.0,16.864,16.864,16.8553,16.864,12600.0
2014-06-12 14:45:00,19.5,19.53,19.49,19.51,63400.0,16.864,16.8899,16.8553,16.8726,63400.0
2014-06-12 14:50:00,19.51,19.51,19.49,19.51,29500.0,16.8726,16.8726,16.8553,16.8726,29500.0
2014-06-12 14:55:00,19.51,19.51,19.49,19.5,32800.0,16.8726,16.8726,16.8553,16.864,32800.0
2014-06-12 15:00:00,19.5,19.51,19.5,19.5,9400.0,16.864,16.8726,16.864,16.864,9400.0
2014-06-12 15:05:00,19.5,19.51,19.49,19.51,42800.0,16.864,16.8726,16.8553,16.8726,42800.0
2014-06-12 15:10:00,19.5,19.51,19.47,19.5,46800.0,16.864,16.8726,16.838,16.864,46800.0
2014-06-12 15:15:00,19.5,19.54,19.5,19.54,65600.0,16.864,16.8986,16.864,16.8986,65600.0
2014-06-12 15:20:00,19.54,19.55,19.53,19.54,20600.0,16.8986,16.9072,16.8899,16.8986,20600.0
2014-06-12 15:25:00,19.54,19.55,19.52,19.52,58500.0,16.8986,16.9072,16.8813,16.8813,58500.0
2014-06-12 15:30:00,19.53,19.54,19.52,19.54,57700.0,16.8899,16.8986,16.8813,16.8986,57700.0
2014-06-12 15:35:00,19.54,19.54,19.5,19.5,88400.0,16.8986,16.8986,16.864,16.864,88400.0
2014-06-12 15:40:00,19.5,19.51,19.5,19.51,67200.0,16.864,16.8726,16.864,16.8726,67200.0
2014-06-12 15:45:00,19.51,19.55,19.51,19.54,159100.0,16.8726,16.9072,16.8726,16.8986,159100.0
2014-06-12 15:50:00,19.55,19.58,19.54,19.57,176500.0,16.9072,16.9332,16.8986,16.9245,176500.0
2014-06-12 15:55:00,19.58,19.59,19.57,19.57,273700.0,16.9332,16.9418,16.9245,16.9245,273700.0
2014-06-13 09:30:00,19.57,19.61,19.52,19.53,96100.0,16.9245,16.9591,16.8813,16.8899,96100.0
2014-06-13 09:35:00,19.52,19.53,19.47,19.47,50700.0,16.8813,16.8899,16.838,16.838,50700.0
2014-06-13 09:40:00,19.48,19.5,19.42,19.44,55300.0,16.8467,16.864,16.7948,16.8121,55300.0
2014-06-13 09:45:00,19.43,19.47,19.36,19.37,124800.0,16.8034,16.838,16.7429,16.7516,124800.0
2014-06-13 09:50:00,19.37,19.4,19.36,19.38,51200.0,16.7516,16.7775,16.7429,16.7602,51200.0
2014-06-13 09:55:00,19.38,19.42,19.38,19.41,40100.0,16.7602,16.7948,16.7602,16.7861,40100.0
2014-06-13 10:00:00,19.4,19.42,19.36,19.37,40700.0,16.7775,16.7948,16.7429,16.7516,40700.0
2014-06-13 10:05:00,19.38,19.4,19.33,19.35,71700.0,16.7602,16.7775,16.717,16.7343,71700.0
2014-06-13 10:10:00,19.36,19.39,19.34,19.38,57300.0,16.7429,16.7689,16.7256,16.7602,57300.0
2014-06-13 10:15:00,19.38,19.43,19.37,19.43,60800.0,16.7602,16.8034,16.7516,16.8034,60800.0
2014-06-13 10:20:00,19.42,19.45,19.41,19.43,73800.0,16.7948,16.8207,16.7861,16.8034,73800.0
2014-06-13 10:25:00,19.43,19.46,19.43,19.45,72600.0,16.8034,16.8294,16.8034,16.8207,72600.0
2014-06-13 10:30:00,19.46,19.54,19.46,19.53,34300.0,16.8294,16.8986,16.8294,16.8899,34300.0
2014-06-13 10:35:00,19.53,19.57,19.52,19.57,33400.0,16.8899,16.9245,16.8813,16.9245,33400.0
2014-06-13 10:40:00,19.57,19.57,19.51,19.51,45400.0,16.9245,16.9245,16.8726,16.8726,45400.0
2014-06-13 10:45:00,19.52,19.52,19.46,19.46,33300.0,16.8813,16.8813,16.8294,16.8294,33300.0
2014-06-13 10:50:00,19.46,19.47,19.46,19.46,5200.0,16.8294,16.838,16.8294,16.8294,5200.0
2014-06-13 10:55:00,19.46,19.48,19.46,19.48,42700.0,16.8294,16.8467,16.8294,16.8467,42700.0
2014-06-13 11:00:00,19.48,19.49,19.46,19.48,120600.0,16.8467,16.8553,16.8294,16.8467,120600.0
2014-06-13 11:05:00,19.48,19.52,19.48,19.5,68200.0,16.8467,16.8813,16.8467,16.864,68200.0
2014-06-13 11:10:00,19.5,19.51,19.48,19.48,37800.0,16.864,16.8726,16.8467,16.8467,37800.0
2014-06-13 11:15:00,19.49,19.5,19.48,19.48,11600.0,16.8553,16.864,16.8467,16.8467,11600.0
2014-06-13 11:20:00,19.48,19.49,19.47,19.47,26700.0,16.8467,16.8553,16.838,16.838,26700.0
2014-06-13 11:25:00,19.48,19.49,19.46,19.47,22100.0,16.8467,16.8553,16.8294,16.838,22100.0
2014-06-13 11:30:00,19.46,19.46,19.41,19.43,21600.0,16.8294,16.8294,16.7861,16.8034,21600.0
2014-06-13 11:35:00,19.43,19.43,19.4,19.43,23900.0,16.8034,16.8034,16.7775,16.8034,23900.0
2014-06-13 11:40:00,19.43,19.43,19.41,19.42,20800.0,16.8034,16.8034,16.7861,16.7948,20800.0
2014-06-13 11:45:00,19.42,19.42,19.39,19.39,31300.0,16.7948,16.7948,16.7689,16.7689,31300.0
2014-06-13 11:50:00,19.39,19.43,19.39,19.41,39800.0,16.7689,16.8034,16.7689,16.7861,39800.0
2014-06-13 11:55:00,19.42,19.42,19.4,19.4,21300.0,16.7948,16.7948,16.7775,16.7775,21300.0
2014-06-13 12:00:00,19.4,19.41,19.39,19.41,14800.0,16.7775,16.7861,16.7689,16.7861,14800.0
2014-06-13 12:05:00,19.41,19.42,19.39,19.39,31900.0,16.7861,16.7948,16.7689,16.7689,31900.0
2014-06-13 12:10:00,19.39,19.39,19.37,19.38,28800.0,16.7689,16.7689,16.7516,16.7602,28800.0
2014-06-13 12:15:00,19.38,19.4,19.37,19.4,14900.0,16.7602,16.7775,16.7516,16.7775,14900.0
2014-06-13 12:20:00,19.4,19.42,19.39,19.4,37900.0,16.7775,16.7948,16.7689,16.7775,37900.0
2014-06-13 12:25:00,19.41,19.42,19.4,19.42,41600.0,16.7861,16.7948,16.7775,16.7948,41600.0
2014-06-13 12:30:00,19.41,19.42,19.41,19.41,3800.0,16.7861,16.7948,16.7861,16.7861,3800.0
2014-06-13 12:35:00,19.42,19.42,19.4,19.4,9900.0,16.7948,16.7948,16.7775,16.7775,9900.0
2014-06-13 12:40:00,19.4,19.41,19.4,19.41,10100.0,16.7775,16.7861,16.7775,16.7861,10100.0
2014-06-13 12:45:00,19.41,19.42,19.4,19.41,17800.0,16.7861,16.7948,16.7775,16.7861,17800.0
2014-06-13 12:50:00,19.42,19.44,19.42,19.44,13500.0,16.7948,16.8121,16.7948,16.8121,13500.0
2014-06-13 12:55:00,19.44,19.45,19.42,19.42,34600.0,16.8121,16.8207,16.7948,16.7948,34600.0
2014-06-13 13:00:00,19.42,19.44,19.42,19.44,34300.0,16.7948,16.8121,16.7948,16.8121,34300.0
2014-06-13 13:05:00,19.45,19.48,19.45,19.48,74800.0,16.8207,16.8467,16.8207,16.8467,74800.0
2014-06-13 13:10:00,19.48,19.48,19.45,19.46,26500.0,16.8467,16.8467,16.8207,16.8294,26500.0
2014-06-13 13:15:00,19.46,19.46,19.45,19.46,38500.0,16.8294,16.8294,16.8207,16.8294,38500.0
2014-06-13 13:20:00,19.46,19.47,19.46,19.46,29500.0,16.8294,16.838,16.8294,16.8294,29500.0
2014-06-13 13:25:00,19.46,19.5,19.46,19.5,40600.0,16.8294,16.864,16.8294,16.864,40600.0
2014-06-13 13:30:00,19.49,19.5,19.45,19.45,71700.0,16.8553,16.864,16.8207,16.8207,71700.0
2014-06-13 13:35:00,19.46,19.46,19.42,19.44,36800.0,16.8294,16.8294,16.7948,16.8121,36800.0
2014-06-13 13:40:00,19.44,19.46,19.42,19.45,28700.0,16.8121,16.8294,16.7948,16.8207,28700.0
2014-06-13 13:45:00,19.45,19.45,19.42,19.44,47900.0,16.8207,16.8207,16.7948,16.8121,47900.0
2014-06-13 13:50:00,19.43,19.47,19.43,19.46,50900.0,16.8034,16.838,16.8034,16.8294,50900.0
2014-06-13 13:55:00,19.46,19.48,19.45,19.46,35800.0,16.8294,16.8467,16.8207,16.8294,35800.0
2014-06-13 14:00:00,19.46,19.46,19.44,19.44,32700.0,16.8294,16.8294,16.8121,16.8121,32700.0
2014-06-13 14:05:00,19.43,19.45,19.43,19.44,28100.0,16.8034,16.8207,16.8034,16.8121,28100.0
2014-06-13 14:10:00,19.45,19.47,19.45,19.46,23000.0,16.8207,16.838,16.8207,16.8294,23000.0
2014-06-13 14:15:00,19.47,19.47,19.45,19.46,33400.0,16.838,16.838,16.8207,16.8294,33400.0
2014-06-13 14:20:00,19.46,19.47,19.45,19.45,26200.0,16.8294,16.838,16.8207,16.8207,26200.0
2014-06-13 14:25:00,19.46,19.46,19.43,19.44,33700.0,16.8294,16.8294,16.8034,16.8121,33700.0
2014-06-13 14:30:00,19.44,19.45,19.41,19.42,48700.0,16.8121,16.8207,16.7861,16.7948,48700.0
2014-06-13 14:35:00,19.42,19.43,19.41,19.42,29300.0,16.7948,16.8034,16.7861,16.7948,29300.0
2014-06-13 14:40:00,19.42,19.42,19.41,19.42,5200.0,16.7948,16.7948,16.7861,16.7948,5200.0
2014-06-13 14:45:00,19.42,19.44,19.42,19.43,28500.0,16.7948,16.8121,16.7948,16.8034,28500.0
2014-06-13 14:50:00,19.43,19.43,19.42,19.42,25500.0,16.8034,16.8034,16.7948,16.7948,25500.0
2014-06-13 14:55:00,19.42,19.43,19.41,19.41,34800.0,16.7948,16.8034,16.7861,16.7861,34800.0
2014-06-13 15:00:00,19.42,19.44,19.42,19.42,46200.0,16.7948,16.8121,16.7948,16.7948,46200.0
2014-06-13 15:05:00,19.43,19.46,19.42,19.46,59900.0,16.8034,16.8294,16.7948,16.8294,59900.0
2014-06-13 15:10:00,19.46,19.46,19.44,19.46,39300.0,16.8294,16.8294,16.8121,16.8294,39300.0
2014-06-13 15:15:00,19.46,19.46,19.43,19.43,41400.0,16.8294,16.8294,16.8034,16.8034,41400.0
2014-06-13 15:20:00,19.43,19.44,19.41,19.41,49300.0,16.8034,16.8121,16.7861,16.7861,49300.0
2014-06-13 15:25:00,19.41,19.41,19.38,19.38,48300.0,16.7861,16.7861,16.7602,16.7602,48300.0
2014-06-13 15:30:00,19.38,19.39,19.36,19.37,58000.0,16.7602,16.7689,16.7429,16.7516,58000.0
2014-06-13 15:35:00,19.37,19.41,19.37,19.41,64100.0,16.7516,16.7861,16.7516,16.7861,64100.0
2014-06-13 15:40:00,19.41,19.42,19.38,19.38,87300.0,16.7861,16.7948,16.7602,16.7602,87300.0
2014-06-13 15:45:00,19.38,19.4,19.37,19.39,98600.0,16.7602,16.7775,16.7516,16.7689,98600.0
2014-06-13 15:50:00,19.4,19.4,19.39,19.4,136300.0,16.7775,16.7775,16.7689,16.7775,136300.0
2014-06-13 15:55:00,19.39,19.42,19.39,19.41,219500.0,16.7689,16.7948,16.7689,16.7861,219500.0
2014-06-16 09:30:00,19.43,19.44,19.38,19.38,127800.0,16.8034,16.8121,16.7602,16.7602,127800.0
2014-06-16 09:35:00,19.38,19.41,19.38,19.4,56800.0,16.7602,16.7861,16.7602,16.7775,56800.0
2014-06-16 09:40:00,19.39,19.4,19.34,19.38,44500.0,16.7689,16.7775,16.7256,16.7602,44500.0
2014-06-16 09:45:00,19.38,19.41,19.36,19.4,52900.0,16.7602,16.7861,16.7429,16.7775,52900.0
2014-06-16 09:50:00,19.41,19.43,19.39,19.4,70600.0,16.7861,16.8034,16.7689,16.7775,70600.0
2014-06-16 09:55:00,19.4,19.4,19.39,19.4,46100.0,16.7775,16.7775,16.7689,16.7775,46100.0
2014-06-16 10:00:00,19.4,19.67,19.39,19.62,234900.0,16.7775,17.011,16.7689,16.9678,234900.0
2014-06-16 10:05:00,19.62,19.63,19.46,19.49,132200.0,16.9678,16.9764,16.8294,16.8553,132200.0
2014-06-16 10:10:00,19.49,19.52,19.47,19.48,135600.0,16.8553,16.8813,16.838,16.8467,135600.0
2014-06-16 10:15:00,19.48,19.51,19.47,19.49,53500.0,16.8467,16.8726,16.838,16.8553,53500.0
2014-06-16 10:20:00,19.5,19.51,19.48,19.48,25000.0,16.864,16.8726,16.8467,16.8467,25000.0
2014-06-16 10:25:00,19.48,19.5,19.41,19.42,115900.0,16.8467,16.864,16.7861,16.7948,115900.0
2014-06-16 10:30:00,19.42,19.46,19.42,19.44,55500.0,16.7948,16.8294,16.7948,16.8121,55500.0
2014-06-16 10:35:00,19.45,19.45,19.4,19.4,45600.0,16.8207,16.8207,16.7775,16.7775,45600.0
2014-06-16 10:40:00,19.4,19.41,19.38,19.38,28900.0,16.7775,16.7861,16.7602,16.7602,28900.0
2014-06-16 10:45:00,19.38,19.39,19.35,19.35,53400.0,16.7602,16.7689,16.7343,16.7343,53400.0
2014-06-16 10:50:00,19.35,19.37,19.34,19.37,257900.0,16.7343,16.7516,16.7256,16.7516,257900.0
2014-06-16 10:55:00,19.37,19.45,19.37,19.43,81000.0,16.7516,16.8207,16.7516,16.8034,81000.0
2014-06-16 11:00:00,19.43,19.44,19.39,19.39,296200.0,16.8034,16.8121,16.7689,16.7689,296200.0
2014-06-16 11:05:00,19.39,19.39,19.32,19.34,46200.0,16.7689,16.7689,16.7083,16.7256,46200.0
2014-06-16 11:10:00,19.33,19.34,19.33,19.33,139000.0,16.717,16.7256,16.717,16.717,139000.0
2014-06-16 11:15:00,19.33,19.33,19.29,19.3,71700.0,16.717,16.717,16.6824,16.691,71700.0
2014-06-16 11:20:00,19.29,19.3,19.28,19.29,45400.0,16.6824,16.691,16.6737,16.6824,45400.0
2014-06-16 11:25:00,19.28,19.29,19.28,19.28,19200.0,16.6737,16.6824,16.6737,16.6737,19200.0
2014-06-16 11:30:00,19.28,19.28,19.2,19.21,241100.0,16.6737,16.6737,16.6045,16.6132,241100.0
2014-06-16 11:35:00,19.21,19.22,19.2,19.21,82100.0,16.6132,16.6218,16.6045,16.6132,82100.0
2014-06-16 11:40:00,19.21,19.26,19.21,19.26,77900.0,16.6132,16.6564,16.6132,16.6564,77900.0
2014-06-16 11:45:00,19.26,19.28,19.25,19.27,23300.0,16.6564,16.6737,16.6478,16.6651,23300.0
2014-06-16 11:50:00,19.27,19.27,19.23,19.25,202000.0,16.6651,16.6651,16.6305,16.6478,202000.0
2014-06-16 11:55:00,19.25,19.28,19.25,19.28,37300.0,16.6478,16.6737,16.6478,16.6737,37300.0
2014-06-16 12:00:00,19.28,19.29,19.27,19.28,28100.0,16.6737,16.6824,16.6651,16.6737,28100.0
2014-06-16 12:05:00,19.28,19.28,19.27,19.28,61900.0,16.6737,16.6737,16.6651,16.6737,61900.0
2014-06-16 12:10:00,19.28,19.36,19.27,19.36,324300.0,16.6737,16.7429,16.6651,16.7429,324300.0
2014-06-16 12:15:00,19.35,19.37,19.35,19.35,86400.0,16.7343,16.7516,16.7343,16.7343,86400.0
2014-06-16 12:20:00,19.36,19.36,19.35,19.36,71800.0,16.7429,16.7429,16.7343,16.7429,71800.0
2014-06-16 12:25:00,19.35,19.4,19.35,19.39,184900.0,16.7343,16.7775,16.7343,16.7689,184900.0
2014-06-16 12:30:00,19.39,19.43,19.38,19.43,47900.0,16.7689,16.8034,16.7602,16.8034,47900.0
2014-06-16 12:35:00,19.43,19.46,19.43,19.46,45200.0,16.8034,16.8294,16.8034,16.8294,45200.0
2014-06-16 12:40:00,19.45,19.48,19.45,19.46,193400.0,16.8207,16.8467,16.8207,16.8294,193400.0
2014-06-16 12:45:00,19.46,19.46,19.44,19.45,58800.0,16.8294,16.8294,16.8121,16.8207,58800.0
2014-06-16 12:50:00,19.45,19.47,19.45,19.46,214700.0,16.8207,16.838,16.8207,16.8294,214700.0
2014-06-16 12:55:00,19.46,19.53,19.46,19.52,191800.0,16.8294,16.8899,16.8294,16.8813,191800.0
2014-06-16 13:00:00,19.52,19.53,19.5,19.52,63800.0,16.8813,16.8899,16.864,16.8813,63800.0
2014-06-16 13:05:00,19.52,19.56,19.52,19.56,25600.0,16.8813,16.9159,16.8813,16.9159,25600.0
2014-06-16 13:10:00,19.55,19.56,19.53,19.54,30900.0,16.9072,16.9159,16.8899,16.8986,30900.0
2014-06-16 13:15:00,19.55,19.55,19.52,19.52,37500.0,16.9072,16.9072,16.8813,16.8813,37500.0
2014-06-16 13:20:00,19.53,19.53,19.51,19.51,24900.0,16.8899,16.8899,16.8726,16.8726,24900.0
2014-06-16 13:25:00,19.5,19.51,19.49,19.49,22300.0,16.864,16.8726,16.8553,16.8553,22300.0
2014-06-16 13:30:00,19.49,19.52,19.49,19.52,45700.0,16.8553,16.8813,16.8553,16.8813,45700.0
2014-06-16 13:35:00,19.51,19.52,19.51,19.51,12000.0,16.8726,16.8813,16.8726,16.8726,12000.0
2014-06-16 13:40:00,19.51,19.52,19.5,19.51,37000.0,16.8726,16.8813,16.864,16.8726,37000.0
2014-06-16 13:45:00,19.51,19.51,19.47,19.47,73000.0,16.8726,16.8726,16.838,16.838,73000.0
2014-06-16 13:50:00,19.47,19.48,19.45,19.45,82300.0,16.838,16.8467,16.8207,16.8207,82300.0
2014-06-16 13:55:00,19.45,19.46,19.44,19.46,107400.0,16.8207,16.8294,16.8121,16.8294,107400.0
2014-06-16 14:00:00,19.45,19.47,19.44,19.46,70200.0,16.8207,16.838,16.8121,16.8294,70200.0
2014-06-16 14:05:00,19.46,19.47,19.44,19.46,66400.0,16.8294,16.838,16.8121,16.8294,66400.0
2014-06-16 14:10:00,19.46,19.48,19.46,19.48,19300.0,16.8294,16.8467,16.8294,16.8467,19300.0
2014-06-16 14:15:00,19.49,19.49,19.46,19.46,48500.0,16.8553,16.8553,16.8294,16.8294,48500.0
2014-06-16 14:20:00,19.47,19.52,19.47,19.52,59500.0,16.838,16.8813,16.838,16.8813,59500.0
2014-06-16 14:25:00,19.52,19.52,19.51,19.52,26300.0,16.8813,16.8813,16.8726,16.8813,26300.0
2014-06-16 14:30:00,19.52,19.54,19.51,19.54,51100.0,16.8813,16.8986,16.8726,16.8986,51100.0
2014-06-16 14:35:00,19.53,19.55,19.53,19.54,18600.0,16.8899,16.9072,16.8899,16.8986,18600.0
2014-06-16 14:40:00,19.54,19.55,19.53,19.54,37000.0,16.8986,16.9072,16.8899,16.8986,37000.0
2014-06-16 14:45:00,19.54,19.55,19.54,19.55,7000.0,16.8986,16.9072,16.8986,16.9072,7000.0
2014-06-16 14:50:00,19.55,19.55,19.52,19.52,28000.0,16.9072,16.9072,16.8813,16.8813,28000.0
2014-06-16 14:55:00,19.52,19.54,19.52,19.52,63100.0,16.8813,16.8986,16.8813,16.8813,63100.0
2014-06-16 15:00:00,19.53,19.53,19.5,19.53,48700.0,16.8899,16.8899,16.864,16.8899,48700.0
2014-06-16 15:05:00,19.53,19.56,19.52,19.55,35500.0,16.8899,16.9159,16.8813,16.9072,35500.0
2014-06-16 15:10:00,19.55,19.55,19.52,19.53,59100.0,16.9072,16.9072,16.8813,16.8899,59100.0
2014-06-16 15:15:00,19.53,19.55,19.51,19.55,75500.0,16.8899,16.9072,16.8726,16.9072,75500.0
2014-06-16 15:20:00,19.54,19.56,19.54,19.55,114700.0,16.8986,16.9159,16.8986,16.9072,114700.0
2014-06-16 15:25:00,19.55,19.56,19.54,19.54,43400.0,16.9072,16.9159,16.8986,16.8986,43400.0
2014-06-16 15:30:00,19.55,19.55,19.53,19.54,112900.0,16.9072,16.9072,16.8899,16.8986,112900.0
2014-06-16 15:35:00,19.54,19.54,19.52,19.54,147000.0,16.8986,16.8986,16.8813,16.8986,147000.0
2014-06-16 15:40:00,19.54,19.55,19.54,19.55,68300.0,16.8986,16.9072,16.8986,16.9072,68300.0
2014-06-16 15:45:00,19.55,19.55,19.53,19.54,142600.0,16.9072,16.9072,16.8899,16.8986,142600.0
2014-06-16 15:50:00,19.54,19.57,19.53,19.57,191700.0,16.8986,16.9245,16.8899,16.9245,191700.0
2014-06-16 15:55:00,19.57,19.58,19.52,19.54,653100.0,16.9245,16.9332,16.8813,16.8986,653100.0
2014-06-17 09:30:00,19.43,19.44,19.17,19.2,229900.0,16.8463,16.8549,16.6208,16.6469,229900.0
2014-06-17 09:35:00,19.19,19.27,19.17,19.25,183800.0,16.6382,16.7075,16.6208,16.6902,183800.0
2014-06-17 09:40:00,19.25,19.33,19.25,19.33,89900.0,16.6902,16.7596,16.6902,16.7596,89900.0
2014-06-17 09:45:00,19.34,19.35,19.27,19.34,93200.0,16.7682,16.7769,16.7075,16.7682,93200.0
2014-06-17 09:50:00,19.34,19.4,19.33,19.33,102500.0,16.7682,16.8203,16.7596,16.7596,102500.0
2014-06-17 09:55:00,19.33,19.35,19.28,19.32,94100.0,16.7596,16.7769,16.7162,16.7509,94100.0
2014-06-17 10:00:00,19.33,19.36,19.32,19.35,105100.0,16.7596,16.7856,16.7509,16.7769,105100.0
2014-06-17 10:05:00,19.36,19.42,19.35,19.41,82300.0,16.7856,16.8376,16.7769,16.8289,82300.0
2014-06-17 10:10:00,19.41,19.43,19.36,19.36,64400.0,16.8289,16.8463,16.7856,16.7856,64400.0
2014-06-17 10:15:00,19.36,19.36,19.31,19.32,68700.0,16.7856,16.7856,16.7422,16.7509,68700.0
2014-06-17 10:20:00,19.33,19.37,19.33,19.35,49500.0,16.7596,16.7942,16.7596,16.7769,49500.0
2014-06-17 10:25:00,19.36,19.41,19.35,19.4,46300.0,16.7856,16.8289,16.7769,16.8203,46300.0
2014-06-17 10:30:00,19.4,19.41,19.32,19.35,47800.0,16.8203,16.8289,16.7509,16.7769,47800.0
2014-06-17 10:35:00,19.34,19.38,19.33,19.37,52400.0,16.7682,16.8029,16.7596,16.7942,52400.0
2014-06-17 10:40:00,19.37,19.38,19.35,19.35,51500.0,16.7942,16.8029,16.7769,16.7769,51500.0
2014-06-17 10:45:00,19.35,19.36,19.3,19.3,90300.0,16.7769,16.7856,16.7336,16.7336,90300.0
2014-06-17 10:50:00,19.3,19.35,19.28,19.34,48000.0,16.7336,16.7769,16.7162,16.7682,48000.0
2014-06-17 10:55:00,19.34,19.4,19.34,19.39,47400.0,16.7682,16.8203,16.7682,16.8116,47400.0
2014-06-17 11:00:00,19.4,19.4,19.36,19.38,57800.0,16.8203,16.8203,16.7856,16.8029,57800.0
2014-06-17 11:05:00,19.38,19.39,19.34,19.34,58600.0,16.8029,16.8116,16.7682,16.7682,58600.0
2014-06-17 11:10:00,19.34,19.36,19.33,19.35,50500.0,16.7682,16.7856,16.7596,16.7769,50500.0
2014-06-17 11:15:00,19.35,19.42,19.35,19.39,165700.0,16.7769,16.8376,16.7769,16.8116,165700.0
2014-06-17 11:20:00,19.39,19.46,19.38,19.46,44900.0,16.8116,16.8723,16.8029,16.8723,44900.0
2014-06-17 11:25:00,19.46,19.48,19.44,19.48,41200.0,16.8723,16.8896,16.8549,16.8896,41200.0
2014-06-17 11:30:00,19.48,19.48,19.44,19.46,30900.0,16.8896,16.8896,16.8549,16.8723,30900.0
2014-06-17 11:35:00,19.46,19.51,19.46,19.51,68600.0,16.8723,16.9156,16.8723,16.9156,68600.0
2014-06-17 11:40:00,19.51,19.51,19.48,19.49,22700.0,16.9156,16.9156,16.8896,16.8983,22700.0
2014-06-17 11:45:00,19.48,19.5,19.48,19.48,40800.0,16.8896,16.907,16.8896,16.8896,40800.0
2014-06-17 11:50:00,19.48,19.49,19.47,19.48,20200.0,16.8896,16.8983,16.8809,16.8896,20200.0
2014-06-17 11:55:00,19.48,19.5,19.47,19.5,21800.0,16.8896,16.907,16.8809,16.907,21800.0
2014-06-17 12:00:00,19.5,19.53,19.49,19.53,12800.0,16.907,16.933,16.8983,16.933,12800.0
2014-06-17 12:05:00,19.53,19.54,19.52,19.54,23800.0,16.933,16.9416,16.9243,16.9416,23800.0
2014-06-17 12:10:00,19.54,19.57,19.54,19.55,17900.0,16.9416,16.9677,16.9416,16.9503,17900.0
2014-06-17 12:15:00,19.55,19.57,19.55,19.57,14700.0,16.9503,16.9677,16.9503,16.9677,14700.0
2014-06-17 12:20:00,19.57,19.57,19.56,19.57,4600.0,16.9677,16.9677,16.959,16.9677,4600.0
2014-06-17 12:25:00,19.56,19.6,19.56,19.57,73500.0,16.959,16.9937,16.959,16.9677,73500.0
2014-06-17 12:30:00,19.57,19.59,19.56,19.56,19900.0,16.9677,16.985,16.959,16.959,19900.0
2014-06-17 12:35:00,19.56,19.6,19.56,19.6,15200.0,16.959,16.9937,16.959,16.9937,15200.0
2014-06-17 12:40:00,19.6,19.63,19.6,19.63,24900.0,16.9937,17.0197,16.9937,17.0197,24900.0
2014-06-17 12:45:00,19.63,19.63,19.61,19.61,18200.0,17.0197,17.0197,17.0023,17.0023,18200.0
2014-06-17 12:50:00,19.61,19.65,19.61,19.65,25000.0,17.0023,17.037,17.0023,17.037,25000.0
2014-06-17 12:55:00,19.65,19.65,19.62,19.63,22600.0,17.037,17.037,17.011,17.0197,22600.0
2014-06-17 13:00:00,19.63,19.65,19.62,19.63,39200.0,17.0197,17.037,17.011,17.0197,39200.0
2014-06-17 13:05:00,19.63,19.66,19.62,19.66,26300.0,17.0197,17.0457,17.011,17.0457,26300.0
2014-06-17 13:10:00,19.66,19.69,19.65,19.69,98700.0,17.0457,17.0717,17.037,17.0717,98700.0
2014-06-17 13:15:00,19.69,19.73,19.69,19.71,60900.0,17.0717,17.1064,17.0717,17.089,60900.0
2014-06-17 13:20:00,19.71,19.73,19.7,19.72,70700.0,17.089,17.1064,17.0804,17.0977,70700.0
2014-06-17 13:25:00,19.72,19.73,19.7,19.71,38500.0,17.0977,17.1064,17.0804,17.089,38500.0
2014-06-17 13:30:00,19.71,19.75,19.7,19.73,86400.0,17.089,17.1237,17.0804,17.1064,86400.0
2014-06-17 13:35:00,19.73,19.74,19.71,19.72,35000.0,17.1064,17.115,17.089,17.0977,35000.0
2014-06-17 13:40:00,19.73,19.74,19.71,19.71,25400.0,17.1064,17.115,17.089,17.089,25400.0
2014-06-17 13:45:00,19.72,19.74,19.69,19.69,35200.0,17.0977,17.115,17.0717,17.0717,35200.0
2014-06-17 13:50:00,19.7,19.72,19.68,19.68,36900.0,17.0804,17.0977,17.063,17.063,36900.0
2014-06-17 13:55:00,19.68,19.7,19.66,19.7,45200.0,17.063,17.0804,17.0457,17.0804,45200.0
2014-06-17 14:00:00,19.69,19.69,19.64,19.64,39000.0,17.0717,17.0717,17.0283,17.0283,39000.0
2014-06-17 14:05:00,19.64,19.65,19.63,19.63,13700.0,17.0283,17.037,17.0197,17.0197,13700.0
2014-06-17 14:10:00,19.63,19.63,19.62,19.62,14100.0,17.0197,17.0197,17.011,17.011,14100.0
2014-06-17 14:15:00,19.62,19.63,19.62,19.63,47300.0,17.011,17.0197,17.011,17.0197,47300.0
2014-06-17 14:20:00,19.63,19.66,19.61,19.65,76300.0,17.0197,17.0457,17.0023,17.037,76300.0
2014-06-17 14:25:00,19.64,19.65,19.63,19.63,26100.0,17.0283,17.037,17.0197,17.0197,26100.0
2014-06-17 14:30:00,19.63,19.64,19.61,19.62,28300.0,17.0197,17.0283,17.0023,17.011,28300.0
2014-06-17 14:35:00,19.62,19.65,19.62,19.65,54800.0,17.011,17.037,17.011,17.037,54800.0
2014-06-17 14:40:00,19.65,19.66,19.63,19.66,59800.0,17.037,17.0457,17.0197,17.0457,59800.0
2014-06-17 14:45:00,19.66,19.68,19.66,19.68,22900.0,17.0457,17.063,17.0457,17.063,22900.0
2014-06-17 14:50:00,19.68,19.68,19.67,19.67,11600.0,17.063,17.063,17.0544,17.0544,11600.0
2014-06-17 14:55:00,19.68,19.69,19.66,19.67,86500.0,17.063,17.0717,17.0457,17.0544,86500.0
2014-06-17 15:00:00,19.67,19.68,19.65,19.66,21800.0,17.0544,17.063,17.037,17.0457,21800.0
2014-06-17 15:05:00,19.66,19.67,19.65,19.66,57400.0,17.0457,17.0544,17.037,17.0457,57400.0
2014-06-17 15:10:00,19.66,19.67,19.65,19.67,34200.0,17.0457,17.0544,17.037,17.0544,34200.0
2014-06-17 15:15:00,19.67,19.67,19.66,19.67,14600.0,17.0544,17.0544,17.0457,17.0544,14600.0
2014-06-17 15:20:00,19.67,19.67,19.66,19.67,43500.0,17.0544,17.0544,17.0457,17.0544,43500.0
2014-06-17 15:25:00,19.67,19.67,19.65,19.66,38200.0,17.0544,17.0544,17.037,17.0457,38200.0
2014-06-17 15:30:00,19.65,19.66,19.65,19.66,46800.0,17.037,17.0457,17.037,17.0457,46800.0
2014-06-17 15:35:00,19.66,19.66,19.65,19.66,37400.0,17.0457,17.0457,17.037,17.0457,37400.0
2014-06-17 15:40:00,19.66,19.66,19.65,19.66,61000.0,17.0457,17.0457,17.037,17.0457,61000.0
2014-06-17 15:45:00,19.65,19.66,19.64,19.64,93100.0,17.037,17.0457,17.0283,17.0283,93100.0
2014-06-17 15:50:00,19.65,19.65,19.61,19.61,138200.0,17.037,17.037,17.0023,17.0023,138200.0
2014-06-17 15:55:00,19.62,19.62,19.61,19.61,310400.0,17.011,17.011,17.0023,17.0023,310400.0
2014-06-18 09:30:00,19.6,19.64,19.5,19.54,46700.0,16.9937,17.0283,16.907,16.9416,46700.0
2014-06-18 09:35:00,19.53,19.53,19.44,19.51,76300.0,16.933,16.933,16.8549,16.9156,76300.0
2014-06-18 09:40:00,19.52,19.52,19.44,19.51,56800.0,16.9243,16.9243,16.8549,16.9156,56800.0
2014-06-18 09:45:00,19.5,19.51,19.42,19.45,37000.0,16.907,16.9156,16.8376,16.8636,37000.0
2014-06-18 09:50:00,19.45,19.45,19.4,19.45,32700.0,16.8636,16.8636,16.8203,16.8636,32700.0
2014-06-18 09:55:00,19.45,19.53,19.45,19.52,21500.0,16.8636,16.933,16.8636,16.9243,21500.0
2014-06-18 10:00:00,19.51,19.55,19.46,19.47,62200.0,16.9156,16.9503,16.8723,16.8809,62200.0
2014-06-18 10:05:00,19.47,19.49,19.39,19.41,108300.0,16.8809,16.8983,16.8116,16.8289,108300.0
2014-06-18 10:10:00,19.41,19.44,19.34,19.37,54200.0,16.8289,16.8549,16.7682,16.7942,54200.0
2014-06-18 10:15:00,19.36,19.39,19.35,19.38,14200.0,16.7856,16.8116,16.7769,16.8029,14200.0
2014-06-18 10:20:00,19.37,19.43,19.37,19.42,24100.0,16.7942,16.8463,16.7942,16.8376,24100.0
2014-06-18 10:25:00,19.43,19.43,19.41,19.43,32300.0,16.8463,16.8463,16.8289,16.8463,32300.0
2014-06-18 10:30:00,19.44,19.46,19.43,19.43,34500.0,16.8549,16.8723,16.8463,16.8463,34500.0
2014-06-18 10:35:00,19.44,19.44,19.41,19.44,17800.0,16.8549,16.8549,16.8289,16.8549,17800.0
2014-06-18 10:40:00,19.43,19.44,19.4,19.42,20600.0,16.8463,16.8549,16.8203,16.8376,20600.0
2014-06-18 10:45:00,19.41,19.47,19.41,19.46,138700.0,16.8289,16.8809,16.8289,16.8723,138700.0
2014-06-18 10:50:00,19.46,19.47,19.41,19.42,91500.0,16.8723,16.8809,16.8289,16.8376,91500.0
2014-06-18 10:55:00,19.43,19.43,19.41,19.42,32900.0,16.8463,16.8463,16.8289,16.8376,32900.0
2014-06-18 11:00:00,19.41,19.43,19.39,19.42,21300.0,16.8289,16.8463,16.8116,16.8376,21300.0
2014-06-18 11:05:00,19.42,19.46,19.42,19.43,20400.0,16.8376,16.8723,16.8376,16.8463,20400.0
2014-06-18 11:10:00,19.42,19.44,19.38,19.39,86700.0,16.8376,16.8549,16.8029,16.8116,86700.0
2014-06-18 11:15:00,19.39,19.41,19.38,19.4,33700.0,16.8116,16.8289,16.8029,16.8203,33700.0
2014-06-18 11:20:00,19.4,19.41,19.39,19.39,20900.0,16.8203,16.8289,16.8116,16.8116,20900.0
2014-06-18 11:25:00,19.39,19.4,19.39,19.4,18500.0,16.8116,16.8203,16.8116,16.8203,18500.0
2014-06-18 11:30:00,19.39,19.41,19.39,19.39,39300.0,16.8116,16.8289,16.8116,16.8116,39300.0
2014-06-18 11:35:00,19.39,19.4,19.38,19.39,30600.0,16.8116,16.8203,16.8029,16.8116,30600.0
2014-06-18 11:40:00,19.39,19.4,19.39,19.39,27100.0,16.8116,16.8203,16.8116,16.8116,27100.0
2014-06-18 11:45:00,19.39,19.4,19.38,19.38,32600.0,16.8116,16.8203,16.8029,16.8029,32600.0
2014-06-18 11:50:00,19.38,19.4,19.36,19.37,49300.0,16.8029,16.8203,16.7856,16.7942,49300.0
2014-06-18 11:55:00,19.38,19.4,19.37,19.39,18300.0,16.8029,16.8203,16.7942,16.8116,18300.0
2014-06-18 12:00:00,19.39,19.4,19.38,19.39,12700.0,16.8116,16.8203,16.8029,16.8116,12700.0
2014-06-18 12:05:00,19.39,19.4,19.38,19.4,14500.0,16.8116,16.8203,16.8029,16.8203,14500.0
2014-06-18 12:10:00,19.4,19.4,19.39,19.39,20700.0,16.8203,16.8203,16.8116,16.8116,20700.0
2014-06-18 12:15:00,19.39,19.4,19.39,19.39,25100.0,16.8116,16.8203,16.8116,16.8116,25100.0
2014-06-18 12:20:00,19.39,19.4,19.38,19.38,18400.0,16.8116,16.8203,16.8029,16.8029,18400.0
2014-06-18 12:25:00,19.39,19.4,19.37,19.38,42800.0,16.8116,16.8203,16.7942,16.8029,42800.0
2014-06-18 12:30:00,19.38,19.38,19.37,19.38,20800.0,16.8029,16.8029,16.7942,16.8029,20800.0
2014-06-18 12:35:00,19.38,19.38,19.34,19.36,103900.0,16.8029,16.8029,16.7682,16.7856,103900.0
2014-06-18 12:40:00,19.37,19.37,19.36,19.36,38000.0,16.7942,16.7942,16.7856,16.7856,38000.0
2014-06-18 12:45:00,19.36,19.38,19.35,19.35,48300.0,16.7856,16.8029,16.7769,16.7769,48300.0
2014-06-18 12:50:00,19.35,19.38,19.35,19.37,19400.0,16.7769,16.8029,16.7769,16.7942,19400.0
2014-06-18 12:55:00,19.36,19.37,19.36,19.37,7900.0,16.7856,16.7942,16.7856,16.7942,7900.0
2014-06-18 13:00:00,19.37,19.38,19.37,19.38,40600.0,16.7942,16.8029,16.7942,16.8029,40600.0
2014-06-18 13:05:00,19.38,19.38,19.37,19.38,7600.0,16.8029,16.8029,16.7942,16.8029,7600.0
2014-06-18 13:10:00,19.38,19.38,19.37,19.37,21500.0,16.8029,16.8029,16.7942,16.7942,21500.0
2014-06-18 13:15:00,19.38,19.38,19.36,19.37,30300.0,16.8029,16.8029,16.7856,16.7942,30300.0
2014-06-18 13:20:00,19.36,19.37,19.35,19.36,22900.0,16.7856,16.7942,16.7769,16.7856,22900.0
2014-06-18 13:25:00,19.36,19.38,19.36,19.37,50000.0,16.7856,16.8029,16.7856,16.7942,50000.0
2014-06-18 13:30:00,19.36,19.37,19.35,19.37,37400.0,16.7856,16.7942,16.7769,16.7942,37400.0
2014-06-18 13:35:00,19.37,19.38,19.34,19.34,64300.0,16.7942,16.8029,16.7682,16.7682,64300.0
2014-06-18 13:40:00,19.35,19.35,19.29,19.3,49100.0,16.7769,16.7769,16.7249,16.7336,49100.0
2014-06-18 13:45:00,19.3,19.31,19.29,19.29,60500.0,16.7336,16.7422,16.7249,16.7249,60500.0
2014-06-18 13:50:00,19.3,19.31,19.28,19.28,96600.0,16.7336,16.7422,16.7162,16.7162,96600.0
2014-06-18 13:55:00,19.29,19.29,19.25,19.26,106000.0,16.7249,16.7249,16.6902,16.6989,106000.0
2014-06-18 14:00:00,19.26,19.43,19.24,19.38,144700.0,16.6989,16.8463,16.6815,16.8029,144700.0
2014-06-18 14:05:00,19.39,19.43,19.3,19.43,101200.0,16.8116,16.8463,16.7336,16.8463,101200.0
2014-06-18 14:10:00,19.43,19.45,19.41,19.44,68700.0,16.8463,16.8636,16.8289,16.8549,68700.0
2014-06-18 14:15:00,19.44,19.46,19.42,19.43,79900.0,16.8549,16.8723,16.8376,16.8463,79900.0
2014-06-18 14:20:00,19.43,19.46,19.43,19.45,37500.0,16.8463,16.8723,16.8463,16.8636,37500.0
2014-06-18 14:25:00,19.46,19.47,19.42,19.43,42300.0,16.8723,16.8809,16.8376,16.8463,42300.0
2014-06-18 14:30:00,19.43,19.52,19.43,19.51,88800.0,16.8463,16.9243,16.8463,16.9156,88800.0
2014-06-18 14:35:00,19.5,19.56,19.48,19.52,57500.0,16.907,16.959,16.8896,16.9243,57500.0
2014-06-18 14:40:00,19.52,19.53,19.48,19.5,60100.0,16.9243,16.933,16.8896,16.907,60100.0
2014-06-18 14:45:00,19.49,19.52,19.49,19.51,42000.0,16.8983,16.9243,16.8983,16.9156,42000.0
2014-06-18 14:50:00,19.51,19.54,19.48,19.5,353600.0,16.9156,16.9416,16.8896,16.907,353600.0
2014-06-18 14:55:00,19.5,19.55,19.49,19.55,103500.0,16.907,16.9503,16.8983,16.9503,103500.0
2014-06-18 15:00:00,19.54,19.62,19.54,19.61,66500.0,16.9416,17.011,16.9416,17.0023,66500.0
2014-06-18 15:05:00,19.62,19.67,19.61,19.67,39100.0,17.011,17.0544,17.0023,17.0544,39100.0
2014-06-18 15:10:00,19.67,19.67,19.61,19.62,45000.0,17.0544,17.0544,17.0023,17.011,45000.0
2014-06-18 15:15:00,19.62,19.62,19.59,19.61,97500.0,17.011,17.011,16.985,17.0023,97500.0
2014-06-18 15:20:00,19.61,19.61,19.59,19.6,16900.0,17.0023,17.0023,16.985,16.9937,16900.0
2014-06-18 15:25:00,19.6,19.6,19.57,19.58,79900.0,16.9937,16.9937,16.9677,16.9763,79900.0
2014-06-18 15:30:00,19.59,19.62,19.58,19.61,105000.0,16.985,17.011,16.9763,17.0023,105000.0
2014-06-18 15:35:00,19.61,19.62,19.59,19.6,87400.0,17.0023,17.011,16.985,16.9937,87400.0
2014-06-18 15:40:00,19.6,19.61,19.59,19.59,135800.0,16.9937,17.0023,16.985,16.985,135800.0
2014-06-18 15:45:00,19.59,19.6,19.56,19.56,244400.0,16.985,16.9937,16.959,16.959,244400.0
2014-06-18 15:50:00,19.56,19.57,19.52,19.52,250100.0,16.959,16.9677,16.9243,16.9243,250100.0
2014-06-18 15:55:00,19.53,19.54,19.51,19.52,876600.0,16.933,16.9416,16.9156,16.9243,876600.0
2014-06-19 09:30:00,19.59,19.65,19.54,19.65,61500.0,16.985,17.037,16.9416,17.037,61500.0
2014-06-19 09:35:00,19.63,19.84,19.63,19.83,366400.0,17.0197,17.2017,17.0197,17.1931,366400.0
2014-06-19 09:40:00,19.84,19.91,19.81,19.86,147900.0,17.2017,17.2624,17.1757,17.2191,147900.0
2014-06-19 09:45:00,19.86,19.91,19.84,19.86,131900.0,17.2191,17.2624,17.2017,17.2191,131900.0
2014-06-19 09:50:00,19.85,19.87,19.8,19.8,105700.0,17.2104,17.2278,17.1671,17.1671,105700.0
2014-06-19 09:55:00,19.81,19.83,19.79,19.81,53200.0,17.1757,17.1931,17.1584,17.1757,53200.0
2014-06-19 10:00:00,19.81,19.83,19.73,19.74,83300.0,17.1757,17.1931,17.1064,17.115,83300.0
2014-06-19 10:05:00,19.73,19.84,19.72,19.83,297500.0,17.1064,17.2017,17.0977,17.1931,297500.0
2014-06-19 10:10:00,19.83,19.86,19.8,19.8,94400.0,17.1931,17.2191,17.1671,17.1671,94400.0
2014-06-19 10:15:00,19.8,19.84,19.77,19.78,119900.0,17.1671,17.2017,17.1411,17.1497,119900.0
2014-06-19 10:20:00,19.77,19.78,19.75,19.75,68100.0,17.1411,17.1497,17.1237,17.1237,68100.0
2014-06-19 10:25:00,19.74,19.75,19.7,19.71,52900.0,17.115,17.1237,17.0804,17.089,52900.0
2014-06-19 10:30:00,19.71,19.73,19.7,19.71,44600.0,17.089,17.1064,17.0804,17.089,44600.0
2014-06-19 10:35:00,19.71,19.73,19.7,19.71,22700.0,17.089,17.1064,17.0804,17.089,22700.0
2014-06-19 10:40:00,19.72,19.76,19.71,19.74,36800.0,17.0977,17.1324,17.089,17.115,36800.0
2014-06-19 10:45:00,19.75,19.76,19.71,19.71,16700.0,17.1237,17.1324,17.089,17.089,16700.0
2014-06-19 10:50:00,19.72,19.72,19.69,19.7,37400.0,17.0977,17.0977,17.0717,17.0804,37400.0
2014-06-19 10:55:00,19.69,19.7,19.67,19.69,31400.0,17.0717,17.0804,17.0544,17.0717,31400.0
2014-06-19 11:00:00,19.69,19.7,19.68,19.68,31800.0,17.0717,17.0804,17.063,17.063,31800.0
2014-06-19 11:05:00,19.68,19.69,19.65,19.67,42100.0,17.063,17.0717,17.037,17.0544,42100.0
2014-06-19 11:10:00,19.67,19.68,19.64,19.65,36700.0,17.0544,17.063,17.0283,17.037,36700.0
2014-06-19 11:15:00,19.65,19.68,19.65,19.67,21300.0,17.037,17.063,17.037,17.0544,21300.0
2014-06-19 11:20:00,19.67,19.71,19.67,19.68,44900.0,17.0544,17.089,17.0544,17.063,44900.0
2014-06-19 11:25:00,19.68,19.7,19.65,19.68,40300.0,17.063,17.0804,17.037,17.063,40300.0
2014-06-19 11:30:00,19.68,19.69,19.66,19.69,20700.0,17.063,17.0717,17.0457,17.0717,20700.0
2014-06-19 11:35:00,19.68,19.7,19.68,19.68,17500.0,17.063,17.0804,17.063,17.063,17500.0
2014-06-19 11:40:00,19.69,19.71,19.69,19.71,24500.0,17.0717,17.089,17.0717,17.089,24500.0
2014-06-19 11:45:00,19.71,19.71,19.7,19.71,5300.0,17.089,17.089,17.0804,17.089,5300.0
2014-06-19 11:50:00,19.71,19.71,19.66,19.66,33600.0,17.089,17.089,17.0457,17.0457,33600.0
2014-06-19 11:55:00,19.66,19.69,19.66,19.69,25800.0,17.0457,17.0717,17.0457,17.0717,25800.0
2014-06-19 12:00:00,19.69,19.7,19.68,19.69,18600.0,17.0717,17.0804,17.063,17.0717,18600.0
2014-06-19 12:05:00,19.69,19.71,19.68,19.7,23800.0,17.0717,17.089,17.063,17.0804,23800.0
2014-06-19 12:10:00,19.7,19.71,19.66,19.66,20800.0,17.0804,17.089,17.0457,17.0457,20800.0
2014-06-19 12:15:00,19.67,19.67,19.64,19.64,15100.0,17.0544,17.0544,17.0283,17.0283,15100.0
2014-06-19 12:20:00,19.64,19.68,19.64,19.67,20600.0,17.0283,17.063,17.0283,17.0544,20600.0
2014-06-19 12:25:00,19.67,19.68,19.66,19.67,25800.0,17.0544,17.063,17.0457,17.0544,25800.0
2014-06-19 12:30:00,19.66,19.68,19.64,19.67,40400.0,17.0457,17.063,17.0283,17.0544,40400.0
2014-06-19 12:35:00,19.67,19.69,19.65,19.69,21300.0,17.0544,17.0717,17.037,17.0717,21300.0
2014-06-19 12:40:00,19.69,19.7,19.67,19.67,21600.0,17.0717,17.0804,17.0544,17.0544,21600.0
2014-06-19 12:45:00,19.67,19.68,19.64,19.64,8900.0,17.0544,17.063,17.0283,17.0283,8900.0
2014-06-19 12:50:00,19.64,19.66,19.64,19.65,32400.0,17.0283,17.0457,17.0283,17.037,32400.0
2014-06-19 12:55:00,19.64,19.66,19.62,19.62,48500.0,17.0283,17.0457,17.011,17.011,48500.0
2014-06-19 13:00:00,19.62,19.64,19.61,19.62,15600.0,17.011,17.0283,17.0023,17.011,15600.0
2014-06-19 13:05:00,19.62,19.65,19.62,19.62,27800.0,17.011,17.037,17.011,17.011,27800.0
2014-06-19 13:10:00,19.62,19.63,19.6,19.61,66900.0,17.011,17.0197,16.9937,17.0023,66900.0
2014-06-19 13:15:00,19.61,19.63,19.61,19.62,44000.0,17.0023,17.0197,17.0023,17.011,44000.0
2014-06-19 13:20:00,19.61,19.63,19.6,19.63,22000.0,17.0023,17.0197,16.9937,17.0197,22000.0
2014-06-19 13:25:00,19.63,19.65,19.61,19.64,39400.0,17.0197,17.037,17.0023,17.0283,39400.0
2014-06-19 13:30:00,19.64,19.65,19.6,19.63,51000.0,17.0283,17.037,16.9937,17.0197,51000.0
2014-06-19 13:35:00,19.63,19.64,19.61,19.61,34400.0,17.0197,17.0283,17.0023,17.0023,34400.0
2014-06-19 13:40:00,19.61,19.63,19.61,19.63,8300.0,17.0023,17.0197,17.0023,17.0197,8300.0
2014-06-19 13:45:00,19.63,19.65,19.62,19.65,17300.0,17.0197,17.037,17.011,17.037,17300.0
2014-06-19 13:50:00,19.65,19.65,19.64,19.64,28900.0,17.037,17.037,17.0283,17.0283,28900.0
2014-06-19 13:55:00,19.63,19.64,19.6,19.62,54700.0,17.0197,17.0283,16.9937,17.011,54700.0
2014-06-19 14:00:00,19.62,19.63,19.61,19.63,11000.0,17.011,17.0197,17.0023,17.0197,11000.0
2014-06-19 14:05:00,19.63,19.63,19.6,19.6,20200.0,17.0197,17.0197,16.9937,16.9937,20200.0
2014-06-19 14:10:00,19.6,19.61,19.59,19.6,51400.0,16.9937,17.0023,16.985,16.9937,51400.0
2014-06-19 14:15:00,19.6,19.61,19.59,19.61,18000.0,16.9937,17.0023,16.985,17.0023,18000.0
2014-06-19 14:20:00,19.61,19.62,19.59,19.62,136200.0,17.0023,17.011,16.985,17.011,136200.0
2014-06-19 14:25:00,19.62,19.63,19.62,19.62,12700.0,17.011,17.0197,17.011,17.011,12700.0
2014-06-19 14:30:00,19.62,19.63,19.6,19.61,51200.0,17.011,17.0197,16.9937,17.0023,51200.0
2014-06-19 14:35:00,19.61,19.63,19.6,19.62,21100.0,17.0023,17.0197,16.9937,17.011,21100.0
2014-06-19 14:40:00,19.62,19.63,19.61,19.62,12500.0,17.011,17.0197,17.0023,17.011,12500.0
2014-06-19 14:45:00,19.62,19.63,19.62,19.63,13400.0,17.011,17.0197,17.011,17.0197,13400.0
2014-06-19 14:50:00,19.63,19.63,19.61,19.62,56400.0,17.0197,17.0197,17.0023,17.011,56400.0
2014-06-19 14:55:00,19.62,19.62,19.61,19.62,13300.0,17.011,17.011,17.0023,17.011,13300.0
2014-06-19 15:00:00,19.62,19.62,19.6,19.61,16300.0,17.011,17.011,16.9937,17.0023,16300.0
2014-06-19 15:05:00,19.61,19.61,19.59,19.6,52200.0,17.0023,17.0023,16.985,16.9937,52200.0
2014-06-19 15:10:00,19.6,19.62,19.6,19.6,30200.0,16.9937,17.011,16.9937,16.9937,30200.0
2014-06-19 15:15:00,19.6,19.62,19.6,19.6,38800.0,16.9937,17.011,16.9937,16.9937,38800.0
2014-06-19 15:20:00,19.61,19.63,19.6,19.62,53000.0,17.0023,17.0197,16.9937,17.011,53000.0
2014-06-19 15:25:00,19.62,19.63,19.62,19.63,43400.0,17.011,17.0197,17.011,17.0197,43400.0
2014-06-19 15:30:00,19.63,19.64,19.62,19.63,36700.0,17.0197,17.0283,17.011,17.0197,36700.0
2014-06-19 15:35:00,19.63,19.64,19.63,19.64,39900.0,17.0197,17.0283,17.0197,17.0283,39900.0
2014-06-19 15:40:00,19.65,19.67,19.64,19.67,51700.0,17.037,17.0544,17.0283,17.0544,51700.0
2014-06-19 15:45:00,19.67,19.68,19.66,19.66,84700.0,17.0544,17.063,17.0457,17.0457,84700.0
2014-06-19 15:50:00,19.66,19.67,19.66,19.67,115900.0,17.0457,17.0544,17.0457,17.0544,115900.0
2014-06-19 15:55:00,19.67,19.67,19.66,19.67,158700.0,17.0544,17.0544,17.0457,17.0544,158700.0
2014-06-20 09:30:00,19.69,19.69,19.58,19.6,451700.0,17.0717,17.0717,16.9763,16.9937,451700.0
2014-06-20 09:35:00,19.6,19.6,19.51,19.58,60200.0,16.9937,16.9937,16.9156,16.9763,60200.0
2014-06-20 09:40:00,19.58,19.58,19.49,19.53,81500.0,16.9763,16.9763,16.8983,16.933,81500.0
2014-06-20 09:45:00,19.52,19.58,19.52,19.57,32300.0,16.9243,16.9763,16.9243,16.9677,32300.0
2014-06-20 09:50:00,19.56,19.6,19.56,19.56,22500.0,16.959,16.9937,16.959,16.959,22500.0
2014-06-20 09:55:00,19.55,19.55,19.51,19.53,67700.0,16.9503,16.9503,16.9156,16.933,67700.0
2014-06-20 10:00:00,19.54,19.56,19.51,19.54,70200.0,16.9416,16.959,16.9156,16.9416,70200.0
2014-06-20 10:05:00,19.54,19.55,19.5,19.52,67200.0,16.9416,16.9503,16.907,16.9243,67200.0
2014-06-20 10:10:00,19.52,19.55,19.49,19.5,180700.0,16.9243,16.9503,16.8983,16.907,180700.0
2014-06-20 10:15:00,19.49,19.52,19.46,19.46,49200.0,16.8983,16.9243,16.8723,16.8723,49200.0
2014-06-20 10:20:00,19.46,19.47,19.4,19.41,141500.0,16.8723,16.8809,16.8203,16.8289,141500.0
2014-06-20 10:25:00,19.41,19.41,19.35,19.4,132500.0,16.8289,16.8289,16.7769,16.8203,132500.0
2014-06-20 10:30:00,19.41,19.42,19.4,19.41,48600.0,16.8289,16.8376,16.8203,16.8289,48600.0
2014-06-20 10:35:00,19.41,19.45,19.39,19.44,208300.0,16.8289,16.8636,16.8116,16.8549,208300.0
2014-06-20 10:40:00,19.45,19.49,19.45,19.48,70200.0,16.8636,16.8983,16.8636,16.8896,70200.0
2014-06-20 10:45:00,19.47,19.49,19.46,19.48,51300.0,16.8809,16.8983,16.8723,16.8896,51300.0
2014-06-20 10:50:00,19.48,19.51,19.48,19.51,66900.0,16.8896,16.9156,16.8896,16.9156,66900.0
2014-06-20 10:55:00,19.51,19.52,19.5,19.52,33500.0,16.9156,16.9243,16.907,16.9243,33500.0
2014-06-20 11:00:00,19.52,19.55,19.52,19.55,65000.0,16.9243,16.9503,16.9243,16.9503,65000.0
2014-06-20 11:05:00,19.55,19.56,19.53,19.55,23000.0,16.9503,16.959,16.933,16.9503,23000.0
2014-06-20 11:10:00,19.55,19.57,19.54,19.54,71900.0,16.9503,16.9677,16.9416,16.9416,71900.0
2014-06-20 11:15:00,19.55,19.56,19.55,19.56,17500.0,16.9503,16.959,16.9503,16.959,17500.0
2014-06-20 11:20:00,19.56,19.57,19.54,19.54,37400.0,16.959,16.9677,16.9416,16.9416,37400.0
2014-06-20 11:25:00,19.54,19.55,19.53,19.55,54600.0,16.9416,16.9503,16.933,16.9503,54600.0
2014-06-20 11:30:00,19.55,19.58,19.54,19.57,96000.0,16.9503,16.9763,16.9416,16.9677,96000.0
2014-06-20 11:35:00,19.57,19.6,19.56,19.59,58300.0,16.9677,16.9937,16.959,16.985,58300.0
2014-06-20 11:40:00,19.58,19.61,19.58,19.6,93200.0,16.9763,17.0023,16.9763,16.9937,93200.0
2014-06-20 11:45:00,19.6,19.62,19.59,19.62,27400.0,16.9937,17.011,16.985,17.011,27400.0
2014-06-20 11:50:00,19.62,19.62,19.57,19.59,52300.0,17.011,17.011,16.9677,16.985,52300.0
2014-06-20 11:55:00,19.59,19.6,19.57,19.6,29700.0,16.985,16.9937,16.9677,16.9937,29700.0
2014-06-20 12:00:00,19.59,19.6,19.58,19.6,30600.0,16.985,16.9937,16.9763,16.9937,30600.0
2014-06-20 12:05:00,19.59,19.62,19.59,19.62,50100.0,16.985,17.011,16.985,17.011,50100.0
2014-06-20 12:10:00,19.62,19.62,19.61,19.62,8800.0,17.011,17.011,17.0023,17.011,8800.0
2014-06-20 12:15:00,19.62,19.62,19.61,19.61,16900.0,17.011,17.011,17.0023,17.0023,16900.0
2014-06-20 12:20:00,19.62,19.64,19.61,19.63,31000.0,17.011,17.0283,17.0023,17.0197,31000.0
2014-06-20 12:25:00,19.63,19.64,19.62,19.63,45500.0,17.0197,17.0283,17.011,17.0197,45500.0
2014-06-20 12:30:00,19.63,19.63,19.62,19.63,16300.0,17.0197,17.0197,17.011,17.0197,16300.0
2014-06-20 12:35:00,19.63,19.63,19.62,19.62,34000.0,17.0197,17.0197,17.011,17.011,34000.0
2014-06-20 12:40:00,19.62,19.63,19.61,19.62,42600.0,17.011,17.0197,17.0023,17.011,42600.0
2014-06-20 12:45:00,19.63,19.63,19.61,19.62,16300.0,17.0197,17.0197,17.0023,17.011,16300.0
2014-06-20 12:50:00,19.62,19.62,19.61,19.62,12300.0,17.011,17.011,17.0023,17.011,12300.0
2014-06-20 12:55:00,19.62,19.62,19.6,19.62,32100.0,17.011,17.011,16.9937,17.011,32100.0
2014-06-20 13:00:00,19.62,19.62,19.61,19.62,16400.0,17.011,17.011,17.0023,17.011,16400.0
2014-06-20 13:05:00,19.62,19.62,19.61,19.62,6900.0,17.011,17.011,17.0023,17.011,6900.0
2014-06-20 13:10:00,19.62,19.63,19.61,19.63,41100.0,17.011,17.0197,17.0023,17.0197,41100.0
2014-06-20 13:15:00,19.63,19.65,19.62,19.64,59600.0,17.0197,17.037,17.011,17.0283,59600.0
2014-06-20 13:20:00,19.64,19.65,19.64,19.65,5800.0,17.0283,17.037,17.0283,17.037,5800.0
2014-06-20 13:25:00,19.65,19.65,19.64,19.64,5700.0,17.037,17.037,17.0283,17.0283,5700.0
2014-06-20 13:30:00,19.64,19.64,19.63,19.63,67300.0,17.0283,17.0283,17.0197,17.0197,67300.0
2014-06-20 13:35:00,19.63,19.64,19.63,19.64,12500.0,17.0197,17.0283,17.0197,17.0283,12500.0
2014-06-20 13:40:00,19.64,19.64,19.63,19.64,6100.0,17.0283,17.0283,17.0197,17.0283,6100.0
2014-06-20 13:45:00,19.64,19.64,19.63,19.64,6400.0,17.0283,17.0283,17.0197,17.0283,6400.0
2014-06-20 13:50:00,19.64,19.64,19.61,19.62,44300.0,17.0283,17.0283,17.0023,17.011,44300.0
2014-06-20 13:55:00,19.61,19.62,19.61,19.61,18500.0,17.0023,17.011,17.0023,17.0023,18500.0
2014-06-20 14:00:00,19.61,19.62,19.61,19.61,6500.0,17.0023,17.011,17.0023,17.0023,6500.0
2014-06-20 14:05:00,19.61,19.62,19.61,19.62,16800.0,17.0023,17.011,17.0023,17.011,16800.0
2014-06-20 14:10:00,19.62,19.65,19.62,19.64,65100.0,17.011,17.037,17.011,17.0283,65100.0
2014-06-20 14:15:00,19.64,19.65,19.64,19.65,25300.0,17.0283,17.037,17.0283,17.037,25300.0
2014-06-20 14:20:00,19.65,19.65,19.64,19.64,10700.0,17.037,17.037,17.0283,17.0283,10700.0
2014-06-20 14:25:00,19.65,19.65,19.64,19.64,11000.0,17.037,17.037,17.0283,17.0283,11000.0
2014-06-20 14:30:00,19.65,19.65,19.63,19.64,30300.0,17.037,17.037,17.0197,17.0283,30300.0
2014-06-20 14:35:00,19.64,19.64,19.63,19.64,7900.0,17.0283,17.0283,17.0197,17.0283,7900.0
2014-06-20 14:40:00,19.64,19.64,19.62,19.63,34100.0,17.0283,17.0283,17.011,17.0197,34100.0
2014-06-20 14:45:00,19.62,19.63,19.62,19.63,7300.0,17.011,17.0197,17.011,17.0197,7300.0
2014-06-20 14:50:00,19.63,19.63,19.62,19.63,9300.0,17.0197,17.0197,17.011,17.0197,9300.0
2014-06-20 14:55:00,19.63,19.65,19.62,19.64,61100.0,17.0197,17.037,17.011,17.0283,61100.0
2014-06-20 15:00:00,19.64,19.67,19.64,19.67,23900.0,17.0283,17.0544,17.0283,17.0544,23900.0
2014-06-20 15:05:00,19.67,19.68,19.67,19.68,21100.0,17.0544,17.063,17.0544,17.063,21100.0
2014-06-20 15:10:00,19.68,19.69,19.68,19.69,50900.0,17.063,17.0717,17.063,17.0717,50900.0
2014-06-20 15:15:00,19.69,19.69,19.68,19.69,25900.0,17.0717,17.0717,17.063,17.0717,25900.0
2014-06-20 15:20:00,19.69,19.69,19.68,19.69,30000.0,17.0717,17.0717,17.063,17.0717,30000.0
2014-06-20 15:25:00,19.69,19.69,19.68,19.69,28100.0,17.0717,17.0717,17.063,17.0717,28100.0
2014-06-20 15:30:00,19.69,19.7,19.68,19.7,55200.0,17.0717,17.0804,17.063,17.0804,55200.0
2014-06-20 15:35:00,19.7,19.7,19.69,19.7,48000.0,17.0804,17.0804,17.0717,17.0804,48000.0
2014-06-20 15:40:00,19.7,19.7,19.67,19.67,104100.0,17.0804,17.0804,17.0544,17.0544,104100.0
2014-06-20 15:45:00,19.68,19.69,19.67,19.67,151500.0,17.063,17.0717,17.0544,17.0544,151500.0
2014-06-20 15:50:00,19.67,19.68,19.65,19.65,159300.0,17.0544,17.063,17.037,17.037,159300.0
2014-06-20 15:55:00,19.65,19.66,19.64,19.66,362400.0,17.037,17.0457,17.0283,17.0457,362400.0
2014-06-23 09:30:00,19.63,19.75,19.59,19.74,57600.0,17.0197,17.1237,16.985,17.115,57600.0
2014-06-23 09:35:00,19.73,19.74,19.64,19.7,65400.0,17.1064,17.115,17.0283,17.0804,65400.0
2014-06-23 09:40:00,19.7,19.77,19.69,19.75,38300.0,17.0804,17.1411,17.0717,17.1237,38300.0
2014-06-23 09:45:00,19.75,19.77,19.71,19.77,55800.0,17.1237,17.1411,17.089,17.1411,55800.0
2014-06-23 09:50:00,19.77,19.82,19.75,19.78,78600.0,17.1411,17.1844,17.1237,17.1497,78600.0
2014-06-23 09:55:00,19.79,19.91,19.78,19.91,52100.0,17.1584,17.2624,17.1497,17.2624,52100.0
2014-06-23 10:00:00,19.91,20.0,19.88,19.99,288300.0,17.2624,17.3405,17.2364,17.3318,288300.0
2014-06-23 10:05:00,20.0,20.0,19.94,19.94,77200.0,17.3405,17.3405,17.2884,17.2884,77200.0
2014-06-23 10:10:00,19.94,19.97,19.88,19.88,93700.0,17.2884,17.3145,17.2364,17.2364,93700.0
2014-06-23 10:15:00,19.89,19.94,19.89,19.9,46500.0,17.2451,17.2884,17.2451,17.2538,46500.0
2014-06-23 10:20:00,19.9,19.94,19.9,19.92,35600.0,17.2538,17.2884,17.2538,17.2711,35600.0
2014-06-23 10:25:00,19.93,19.94,19.9,19.91,32600.0,17.2798,17.2884,17.2538,17.2624,32600.0
2014-06-23 10:30:00,19.92,19.96,19.92,19.95,40700.0,17.2711,17.3058,17.2711,17.2971,40700.0
2014-06-23 10:35:00,19.94,19.98,19.94,19.96,31500.0,17.2884,17.3231,17.2884,17.3058,31500.0
2014-06-23 10:40:00,19.97,19.97,19.93,19.93,36600.0,17.3145,17.3145,17.2798,17.2798,36600.0
2014-06-23 10:45:00,19.93,19.94,19.9,19.9,26900.0,17.2798,17.2884,17.2538,17.2538,26900.0
2014-06-23 10:50:00,19.91,19.91,19.86,19.87,58900.0,17.2624,17.2624,17.2191,17.2278,58900.0
2014-06-23 10:55:00,19.86,19.92,19.86,19.92,29400.0,17.2191,17.2711,17.2191,17.2711,29400.0
2014-06-23 11:00:00,19.91,19.92,19.89,19.91,106600.0,17.2624,17.2711,17.2451,17.2624,106600.0
2014-06-23 11:05:00,19.91,19.94,19.9,19.92,214800.0,17.2624,17.2884,17.2538,17.2711,214800.0
2014-06-23 11:10:00,19.94,19.95,19.93,19.95,98400.0,17.2884,17.2971,17.2798,17.2971,98400.0
2014-06-23 11:15:00,19.95,19.96,19.93,19.96,85300.0,17.2971,17.3058,17.2798,17.3058,85300.0
2014-06-23 11:20:00,19.96,19.97,19.95,19.96,87600.0,17.3058,17.3145,17.2971,17.3058,87600.0
2014-06-23 11:25:00,19.96,19.96,19.92,19.92,117600.0,17.3058,17.3058,17.2711,17.2711,117600.0
2014-06-23 11:30:00,19.92,19.95,19.92,19.94,42000.0,17.2711,17.2971,17.2711,17.2884,42000.0
2014-06-23 11:35:00,19.95,19.95,19.94,19.95,71100.0,17.2971,17.2971,17.2884,17.2971,71100.0
2014-06-23 11:40:00,19.95,19.98,19.94,19.96,130700.0,17.2971,17.3231,17.2884,17.3058,130700.0
2014-06-23 11:45:00,19.96,19.97,19.94,19.94,74500.0,17.3058,17.3145,17.2884,17.2884,74500.0
2014-06-23 11:50:00,19.95,19.95,19.94,19.95,15300.0,17.2971,17.2971,17.2884,17.2971,15300.0
2014-06-23 11:55:00,19.94,19.96,19.93,19.96,40000.0,17.2884,17.3058,17.2798,17.3058,40000.0
2014-06-23 12:00:00,19.95,19.96,19.94,19.96,19300.0,17.2971,17.3058,17.2884,17.3058,19300.0
2014-06-23 12:05:00,19.96,19.97,19.95,19.96,52300.0,17.3058,17.3145,17.2971,17.3058,52300.0
2014-06-23 12:10:00,19.95,19.98,19.95,19.98,21100.0,17.2971,17.3231,17.2971,17.3231,21100.0
2014-06-23 12:15:00,19.98,19.98,19.97,19.97,18300.0,17.3231,17.3231,17.3145,17.3145,18300.0
2014-06-23 12:20:00,19.97,19.98,19.97,19.97,7400.0,17.3145,17.3231,17.3145,17.3145,7400.0
2014-06-23 12:25:00,19.97,19.98,19.97,19.98,7600.0,17.3145,17.3231,17.3145,17.3231,7600.0
2014-06-23 12:30:00,19.97,19.98,19.97,19.98,31900.0,17.3145,17.3231,17.3145,17.3231,31900.0
2014-06-23 12:35:00,19.97,19.98,19.97,19.98,30300.0,17.3145,17.3231,17.3145,17.3231,30300.0
2014-06-23 12:40:00,19.97,19.97,19.96,19.96,4000.0,17.3145,17.3145,17.3058,17.3058,4000.0
2014-06-23 12:45:00,19.96,19.96,19.95,19.96,25800.0,17.3058,17.3058,17.2971,17.3058,25800.0
2014-06-23 12:50:00,19.96,19.96,19.95,19.96,27400.0,17.3058,17.3058,17.2971,17.3058,27400.0
2014-06-23 12:55:00,19.96,19.96,19.92,19.93,82100.0,17.3058,17.3058,17.2711,17.2798,82100.0
2014-06-23 13:00:00,19.92,19.93,19.9,19.91,42500.0,17.2711,17.2798,17.2538,17.2624,42500.0
2014-06-23 13:05:00,19.91,19.92,19.9,19.92,72800.0,17.2624,17.2711,17.2538,17.2711,72800.0
2014-06-23 13:10:00,19.92,19.92,19.91,19.91,32700.0,17.2711,17.2711,17.2624,17.2624,32700.0
2014-06-23 13:15:00,19.92,19.92,19.87,19.87,115700.0,17.2711,17.2711,17.2278,17.2278,115700.0
2014-06-23 13:20:00,19.87,19.88,19.87,19.88,8300.0,17.2278,17.2364,17.2278,17.2364,8300.0
2014-06-23 13:25:00,19.88,19.88,19.87,19.88,13900.0,17.2364,17.2364,17.2278,17.2364,13900.0
2014-06-23 13:30:00,19.88,19.88,19.87,19.88,21800.0,17.2364,17.2364,17.2278,17.2364,21800.0
2014-06-23 13:35:00,19.88,19.89,19.87,19.89,111100.0,17.2364,17.2451,17.2278,17.2451,111100.0
2014-06-23 13:40:00,19.89,19.89,19.88,19.89,8900.0,17.2451,17.2451,17.2364,17.2451,8900.0
2014-06-23 13:45:00,19.89,19.9,19.88,19.89,23600.0,17.2451,17.2538,17.2364,17.2451,23600.0
2014-06-23 13:50:00,19.9,19.91,19.89,19.91,29000.0,17.2538,17.2624,17.2451,17.2624,29000.0
2014-06-23 13:55:00,19.91,19.91,19.9,19.91,48800.0,17.2624,17.2624,17.2538,17.2624,48800.0
2014-06-23 14:00:00,19.91,19.91,19.9,19.91,14600.0,17.2624,17.2624,17.2538,17.2624,14600.0
2014-06-23 14:05:00,19.91,19.91,19.87,19.87,100000.0,17.2624,17.2624,17.2278,17.2278,100000.0
2014-06-23 14:10:00,19.87,19.88,19.85,19.85,69500.0,17.2278,17.2364,17.2104,17.2104,69500.0
2014-06-23 14:15:00,19.86,19.88,19.85,19.88,86300.0,17.2191,17.2364,17.2104,17.2364,86300.0
2014-06-23 14:20:00,19.88,19.88,19.87,19.88,16100.0,17.2364,17.2364,17.2278,17.2364,16100.0
2014-06-23 14:25:00,19.88,19.89,19.88,19.89,41300.0,17.2364,17.2451,17.2364,17.2451,41300.0
2014-06-23 14:30:00,19.89,19.89,19.88,19.88,20700.0,17.2451,17.2451,17.2364,17.2364,20700.0
2014-06-23 14:35:00,19.89,19.89,19.88,19.89,115200.0,17.2451,17.2451,17.2364,17.2451,115200.0
2014-06-23 14:40:00,19.9,19.9,19.89,19.9,25200.0,17.2538,17.2538,17.2451,17.2538,25200.0
2014-06-23 14:45:00,19.9,19.9,19.89,19.89,93100.0,17.2538,17.2538,17.2451,17.2451,93100.0
2014-06-23 14:50:00,19.89,19.89,19.88,19.89,29700.0,17.2451,17.2451,17.2364,17.2451,29700.0
2014-06-23 14:55:00,19.89,19.9,19.88,19.9,55700.0,17.2451,17.2538,17.2364,17.2538,55700.0
2014-06-23 15:00:00,19.89,19.92,19.89,19.92,83400.0,17.2451,17.2711,17.2451,17.2711,83400.0
2014-06-23 15:05:00,19.92,19.92,19.91,19.91,164300.0,17.2711,17.2711,17.2624,17.2624,164300.0
2014-06-23 15:10:00,19.92,19.92,19.91,19.91,9500.0,17.2711,17.2711,17.2624,17.2624,9500.0
2014-06-23 15:15:00,19.92,19.92,19.91,19.92,21100.0,17.2711,17.2711,17.2624,17.2711,21100.0
2014-06-23 15:20:00,19.91,19.92,19.89,19.89,70800.0,17.2624,17.2711,17.2451,17.2451,70800.0
2014-06-23 15:25:00,19.89,19.89,19.87,19.87,52500.0,17.2451,17.2451,17.2278,17.2278,52500.0
2014-06-23 15:30:00,19.87,19.88,19.86,19.87,93400.0,17.2278,17.2364,17.2191,17.2278,93400.0
2014-06-23 15:35:00,19.87,19.88,19.86,19.88,107400.0,17.2278,17.2364,17.2191,17.2364,107400.0
2014-06-23 15:40:00,19.88,19.88,19.87,19.88,76100.0,17.2364,17.2364,17.2278,17.2364,76100.0
2014-06-23 15:45:00,19.88,19.89,19.87,19.89,291600.0,17.2364,17.2451,17.2278,17.2451,291600.0
2014-06-23 15:50:00,19.89,19.89,19.88,19.89,137600.0,17.2451,17.2451,17.2364,17.2451,137600.0
2014-06-23 15:55:00,19.89,19.9,19.89,19.9,335400.0,17.2451,17.2538,17.2451,17.2538,335400.0
2014-06-24 09:30:00,19.83,19.87,19.77,19.86,84600.0,17.1931,17.2278,17.1411,17.2191,84600.0
2014-06-24 09:35:00,19.87,19.99,19.87,19.99,146900.0,17.2278,17.3318,17.2278,17.3318,146900.0
2014-06-24 09:40:00,19.99,20.02,19.98,20.0,131800.0,17.3318,17.3578,17.3231,17.3405,131800.0
2014-06-24 09:45:00,20.0,20.03,20.0,20.01,42500.0,17.3405,17.3665,17.3405,17.3491,42500.0
2014-06-24 09:50:00,20.0,20.03,19.98,19.98,120300.0,17.3405,17.3665,17.3231,17.3231,120300.0
2014-06-24 09:55:00,19.99,19.99,19.97,19.98,64000.0,17.3318,17.3318,17.3145,17.3231,64000.0
2014-06-24 10:00:00,19.98,20.23,19.98,20.21,397700.0,17.3231,17.5399,17.3231,17.5225,397700.0
2014-06-24 10:05:00,20.21,20.24,20.14,20.15,63800.0,17.5225,17.5486,17.4619,17.4705,63800.0
2014-06-24 10:10:00,20.15,20.23,20.14,20.15,105000.0,17.4705,17.5399,17.4619,17.4705,105000.0
2014-06-24 10:15:00,20.16,20.19,20.12,20.14,52400.0,17.4792,17.5052,17.4445,17.4619,52400.0
2014-06-24 10:20:00,20.13,20.16,20.12,20.12,52700.0,17.4532,17.4792,17.4445,17.4445,52700.0
2014-06-24 10:25:00,20.12,20.15,20.1,20.14,48100.0,17.4445,17.4705,17.4272,17.4619,48100.0
2014-06-24 10:30:00,20.14,20.17,20.13,20.13,30500.0,17.4619,17.4879,17.4532,17.4532,30500.0
2014-06-24 10:35:00,20.14,20.16,20.14,20.14,54800.0,17.4619,17.4792,17.4619,17.4619,54800.0
2014-06-24 10:40:00,20.14,20.15,20.11,20.13,41100.0,17.4619,17.4705,17.4358,17.4532,41100.0
2014-06-24 10:45:00,20.12,20.23,20.12,20.22,88200.0,17.4445,17.5399,17.4445,17.5312,88200.0
2014-06-24 10:50:00,20.23,20.24,20.19,20.21,85700.0,17.5399,17.5486,17.5052,17.5225,85700.0
2014-06-24 10:55:00,20.21,20.23,20.19,20.21,62100.0,17.5225,17.5399,17.5052,17.5225,62100.0
2014-06-24 11:00:00,20.21,20.3,20.21,20.29,137500.0,17.5225,17.6006,17.5225,17.5919,137500.0
2014-06-24 11:05:00,20.29,20.32,20.28,20.32,39600.0,17.5919,17.6179,17.5832,17.6179,39600.0
2014-06-24 11:10:00,20.32,20.32,20.28,20.29,47600.0,17.6179,17.6179,17.5832,17.5919,47600.0
2014-06-24 11:15:00,20.29,20.3,20.24,20.28,100900.0,17.5919,17.6006,17.5486,17.5832,100900.0
2014-06-24 11:20:00,20.27,20.3,20.25,20.3,142100.0,17.5746,17.6006,17.5572,17.6006,142100.0
2014-06-24 11:25:00,20.3,20.39,20.3,20.37,225500.0,17.6006,17.6786,17.6006,17.6613,225500.0
2014-06-24 11:30:00,20.37,20.42,20.33,20.33,103900.0,17.6613,17.7046,17.6266,17.6266,103900.0
2014-06-24 11:35:00,20.33,20.42,20.33,20.37,82500.0,17.6266,17.7046,17.6266,17.6613,82500.0
2014-06-24 11:40:00,20.38,20.38,20.34,20.34,19100.0,17.6699,17.6699,17.6353,17.6353,19100.0
2014-06-24 11:45:00,20.33,20.36,20.33,20.34,27700.0,17.6266,17.6526,17.6266,17.6353,27700.0
2014-06-24 11:50:00,20.34,20.36,20.32,20.35,27600.0,17.6353,17.6526,17.6179,17.6439,27600.0
2014-06-24 11:55:00,20.35,20.36,20.34,20.35,40800.0,17.6439,17.6526,17.6353,17.6439,40800.0
2014-06-24 12:00:00,20.35,20.36,20.34,20.35,55300.0,17.6439,17.6526,17.6353,17.6439,55300.0
2014-06-24 12:05:00,20.34,20.35,20.31,20.32,59600.0,17.6353,17.6439,17.6092,17.6179,59600.0
2014-06-24 12:10:00,20.31,20.32,20.27,20.27,25000.0,17.6092,17.6179,17.5746,17.5746,25000.0
2014-06-24 12:15:00,20.27,20.28,20.25,20.26,81700.0,17.5746,17.5832,17.5572,17.5659,81700.0
2014-06-24 12:20:00,20.26,20.26,20.24,20.26,27700.0,17.5659,17.5659,17.5486,17.5659,27700.0
2014-06-24 12:25:00,20.26,20.27,20.25,20.26,25500.0,17.5659,17.5746,17.5572,17.5659,25500.0
2014-06-24 12:30:00,20.26,20.26,20.23,20.23,25900.0,17.5659,17.5659,17.5399,17.5399,25900.0
2014-06-24 12:35:00,20.23,20.24,20.21,20.21,58700.0,17.5399,17.5486,17.5225,17.5225,58700.0
2014-06-24 12:40:00,20.22,20.25,20.21,20.23,43300.0,17.5312,17.5572,17.5225,17.5399,43300.0
2014-06-24 12:45:00,20.24,20.25,20.23,20.23,26700.0,17.5486,17.5572,17.5399,17.5399,26700.0
2014-06-24 12:50:00,20.24,20.24,20.22,20.23,21400.0,17.5486,17.5486,17.5312,17.5399,21400.0
2014-06-24 12:55:00,20.24,20.24,20.21,20.21,27100.0,17.5486,17.5486,17.5225,17.5225,27100.0
2014-06-24 13:00:00,20.21,20.22,20.13,20.14,86000.0,17.5225,17.5312,17.4532,17.4619,86000.0
2014-06-24 13:05:00,20.14,20.19,20.14,20.16,93600.0,17.4619,17.5052,17.4619,17.4792,93600.0
2014-06-24 13:10:00,20.16,20.16,20.13,20.13,20300.0,17.4792,17.4792,17.4532,17.4532,20300.0
2014-06-24 13:15:00,20.13,20.15,20.11,20.15,104800.0,17.4532,17.4705,17.4358,17.4705,104800.0
2014-06-24 13:20:00,20.14,20.14,20.08,20.08,53900.0,17.4619,17.4619,17.4098,17.4098,53900.0
2014-06-24 13:25:00,20.08,20.11,20.06,20.1,80700.0,17.4098,17.4358,17.3925,17.4272,80700.0
2014-06-24 13:30:00,20.1,20.16,20.08,20.14,192500.0,17.4272,17.4792,17.4098,17.4619,192500.0
2014-06-24 13:35:00,20.13,20.15,20.12,20.15,39900.0,17.4532,17.4705,17.4445,17.4705,39900.0
2014-06-24 13:40:00,20.14,20.14,20.09,20.09,36300.0,17.4619,17.4619,17.4185,17.4185,36300.0
2014-06-24 13:45:00,20.1,20.11,20.08,20.09,40400.0,17.4272,17.4358,17.4098,17.4185,40400.0
2014-06-24 13:50:00,20.1,20.11,20.07,20.08,61200.0,17.4272,17.4358,17.4012,17.4098,61200.0
2014-06-24 13:55:00,20.07,20.08,20.05,20.05,24500.0,17.4012,17.4098,17.3838,17.3838,24500.0
2014-06-24 14:00:00,20.05,20.12,20.05,20.11,75200.0,17.3838,17.4445,17.3838,17.4358,75200.0
2014-06-24 14:05:00,20.11,20.12,20.09,20.1,20100.0,17.4358,17.4445,17.4185,17.4272,20100.0
2014-06-24 14:10:00,20.09,20.15,20.09,20.14,28200.0,17.4185,17.4705,17.4185,17.4619,28200.0
2014-06-24 14:15:00,20.14,20.14,20.11,20.11,14200.0,17.4619,17.4619,17.4358,17.4358,14200.0
2014-06-24 14:20:00,20.11,20.13,20.08,20.09,29800.0,17.4358,17.4532,17.4098,17.4185,29800.0
2014-06-24 14:25:00,20.08,20.09,20.05,20.07,21600.0,17.4098,17.4185,17.3838,17.4012,21600.0
2014-06-24 14:30:00,20.07,20.08,20.04,20.04,22400.0,17.4012,17.4098,17.3752,17.3752,22400.0
2014-06-24 14:35:00,20.03,20.08,20.03,20.07,43300.0,17.3665,17.4098,17.3665,17.4012,43300.0
2014-06-24 14:40:00,20.07,20.08,20.05,20.07,19300.0,17.4012,17.4098,17.3838,17.4012,19300.0
2014-06-24 14:45:00,20.07,20.07,20.05,20.05,18700.0,17.4012,17.4012,17.3838,17.3838,18700.0
2014-06-24 14:50:00,20.06,20.07,20.05,20.07,34800.0,17.3925,17.4012,17.3838,17.4012,34800.0
2014-06-24 14:55:00,20.06,20.07,20.04,20.04,47500.0,17.3925,17.4012,17.3752,17.3752,47500.0
2014-06-24 15:00:00,20.04,20.05,19.99,20.04,153500.0,17.3752,17.3838,17.3318,17.3752,153500.0
2014-06-24 15:05:00,20.05,20.05,19.99,19.99,38700.0,17.3838,17.3838,17.3318,17.3318,38700.0
2014-06-24 15:10:00,19.99,20.01,19.96,19.99,114400.0,17.3318,17.3491,17.3058,17.3318,114400.0
2014-06-24 15:15:00,19.99,20.0,19.97,19.97,25500.0,17.3318,17.3405,17.3145,17.3145,25500.0
2014-06-24 15:20:00,19.97,20.0,19.94,19.95,101800.0,17.3145,17.3405,17.2884,17.2971,101800.0
2014-06-24 15:25:00,19.94,19.96,19.92,19.93,106500.0,17.2884,17.3058,17.2711,17.2798,106500.0
2014-06-24 15:30:00,19.93,19.96,19.92,19.92,92400.0,17.2798,17.3058,17.2711,17.2711,92400.0
2014-06-24 15:35:00,19.92,19.95,19.9,19.91,185100.0,17.2711,17.2971,17.2538,17.2624,185100.0
2014-06-24 15:40:00,19.92,19.97,19.92,19.97,83800.0,17.2711,17.3145,17.2711,17.3145,83800.0
2014-06-24 15:45:00,19.96,19.98,19.94,19.97,110000.0,17.3058,17.3231,17.2884,17.3145,110000.0
2014-06-24 15:50:00,19.97,19.98,19.94,19.96,97400.0,17.3145,17.3231,17.2884,17.3058,97400.0
2014-06-24 15:55:00,19.96,19.98,19.95,19.95,153300.0,17.3058,17.3231,17.2971,17.2971,153300.0
2014-06-25 09:30:00,19.91,19.98,19.88,19.93,61700.0,17.2624,17.3231,17.2364,17.2798,61700.0
2014-06-25 09:35:00,19.93,20.07,19.84,19.84,80400.0,17.2798,17.4012,17.2017,17.2017,80400.0
2014-06-25 09:40:00,19.83,19.94,19.75,19.94,88400.0,17.1931,17.2884,17.1237,17.2884,88400.0
2014-06-25 09:45:00,19.93,19.93,19.84,19.9,27700.0,17.2798,17.2798,17.2017,17.2538,27700.0
2014-06-25 09:50:00,19.9,20.01,19.9,19.98,40400.0,17.2538,17.3491,17.2538,17.3231,40400.0
2014-06-25 09:55:00,19.98,20.01,19.96,19.97,19100.0,17.3231,17.3491,17.3058,17.3145,19100.0
2014-06-25 10:00:00,19.98,20.02,19.87,19.87,119800.0,17.3231,17.3578,17.2278,17.2278,119800.0
2014-06-25 10:05:00,19.87,19.89,19.81,19.88,67000.0,17.2278,17.2451,17.1757,17.2364,67000.0
2014-06-25 10:10:00,19.88,19.94,19.87,19.94,29900.0,17.2364,17.2884,17.2278,17.2884,29900.0
2014-06-25 10:15:00,19.94,19.95,19.85,19.85,39800.0,17.2884,17.2971,17.2104,17.2104,39800.0
2014-06-25 10:20:00,19.86,19.89,19.84,19.85,20600.0,17.2191,17.2451,17.2017,17.2104,20600.0
2014-06-25 10:25:00,19.85,19.86,19.83,19.84,21400.0,17.2104,17.2191,17.1931,17.2017,21400.0
2014-06-25 10:30:00,19.84,19.9,19.83,19.88,33900.0,17.2017,17.2538,17.1931,17.2364,33900.0
2014-06-25 10:35:00,19.87,19.87,19.85,19.85,8900.0,17.2278,17.2278,17.2104,17.2104,8900.0
2014-06-25 10:40:00,19.85,19.92,19.84,19.92,83700.0,17.2104,17.2711,17.2017,17.2711,83700.0
2014-06-25 10:45:00,19.92,19.92,19.88,19.89,24300.0,17.2711,17.2711,17.2364,17.2451,24300.0
2014-06-25 10:50:00,19.9,19.92,19.89,19.91,27700.0,17.2538,17.2711,17.2451,17.2624,27700.0
2014-06-25 10:55:00,19.9,19.98,19.9,19.98,34200.0,17.2538,17.3231,17.2538,17.3231,34200.0
2014-06-25 11:00:00,19.98,20.02,19.97,20.01,66500.0,17.3231,17.3578,17.3145,17.3491,66500.0
2014-06-25 11:05:00,20.01,20.01,19.96,19.96,28500.0,17.3491,17.3491,17.3058,17.3058,28500.0
2014-06-25 11:10:00,19.97,19.97,19.94,19.94,25000.0,17.3145,17.3145,17.2884,17.2884,25000.0
2014-06-25 11:15:00,19.94,19.95,19.9,19.9,38300.0,17.2884,17.2971,17.2538,17.2538,38300.0
2014-06-25 11:20:00,19.91,19.91,19.9,19.91,26100.0,17.2624,17.2624,17.2538,17.2624,26100.0
2014-06-25 11:25:00,19.91,19.92,19.87,19.88,30800.0,17.2624,17.2711,17.2278,17.2364,30800.0
2014-06-25 11:30:00,19.88,19.89,19.86,19.86,18700.0,17.2364,17.2451,17.2191,17.2191,18700.0
2014-06-25 11:35:00,19.86,19.87,19.81,19.83,26600.0,17.2191,17.2278,17.1757,17.1931,26600.0
2014-06-25 11:40:00,19.82,19.85,19.81,19.81,26500.0,17.1844,17.2104,17.1757,17.1757,26500.0
2014-06-25 11:45:00,19.82,19.83,19.8,19.8,18600.0,17.1844,17.1931,17.1671,17.1671,18600.0
2014-06-25 11:50:00,19.79,19.82,19.79,19.82,9900.0,17.1584,17.1844,17.1584,17.1844,9900.0
2014-06-25 11:55:00,19.82,19.84,19.82,19.83,10000.0,17.1844,17.2017,17.1844,17.1931,10000.0
2014-06-25 12:00:00,19.83,19.86,19.83,19.84,13000.0,17.1931,17.2191,17.1931,17.2017,13000.0
2014-06-25 12:05:00,19.84,19.84,19.82,19.83,10500.0,17.2017,17.2017,17.1844,17.1931,10500.0
2014-06-25 12:10:00,19.82,19.83,19.81,19.81,22400.0,17.1844,17.1931,17.1757,17.1757,22400.0
2014-06-25 12:15:00,19.82,19.84,19.81,19.82,20000.0,17.1844,17.2017,17.1757,17.1844,20000.0
2014-06-25 12:20:00,19.82,19.85,19.82,19.82,12800.0,17.1844,17.2104,17.1844,17.1844,12800.0
2014-06-25 12:25:00,19.82,19.83,19.81,19.82,11200.0,17.1844,17.1931,17.1757,17.1844,11200.0
2014-06-25 12:30:00,19.83,19.84,19.82,19.83,12000.0,17.1931,17.2017,17.1844,17.1931,12000.0
2014-06-25 12:35:00,19.82,19.84,19.81,19.82,20500.0,17.1844,17.2017,17.1757,17.1844,20500.0
2014-06-25 12:40:00,19.82,19.84,19.82,19.83,6200.0,17.1844,17.2017,17.1844,17.1931,6200.0
2014-06-25 12:45:00,19.83,19.83,19.81,19.82,25400.0,17.1931,17.1931,17.1757,17.1844,25400.0
2014-06-25 12:50:00,19.81,19.84,19.8,19.84,20900.0,17.1757,17.2017,17.1671,17.2017,20900.0
2014-06-25 12:55:00,19.84,19.84,19.82,19.82,10000.0,17.2017,17.2017,17.1844,17.1844,10000.0
2014-06-25 13:00:00,19.82,19.86,19.82,19.86,43200.0,17.1844,17.2191,17.1844,17.2191,43200.0
2014-06-25 13:05:00,19.86,19.87,19.86,19.87,8300.0,17.2191,17.2278,17.2191,17.2278,8300.0
2014-06-25 13:10:00,19.86,19.87,19.86,19.87,22700.0,17.2191,17.2278,17.2191,17.2278,22700.0
2014-06-25 13:15:00,19.87,19.88,19.85,19.88,39600.0,17.2278,17.2364,17.2104,17.2364,39600.0
2014-06-25 13:20:00,19.88,19.93,19.88,19.93,60100.0,17.2364,17.2798,17.2364,17.2798,60100.0
2014-06-25 13:25:00,19.93,19.95,19.91,19.92,42900.0,17.2798,17.2971,17.2624,17.2711,42900.0
2014-06-25 13:30:00,19.93,19.94,19.91,19.94,22700.0,17.2798,17.2884,17.2624,17.2884,22700.0
2014-06-25 13:35:00,19.93,19.95,19.93,19.93,19700.0,17.2798,17.2971,17.2798,17.2798,19700.0
2014-06-25 13:40:00,19.94,19.94,19.93,19.93,5700.0,17.2884,17.2884,17.2798,17.2798,5700.0
2014-06-25 13:45:00,19.94,19.94,19.92,19.94,16100.0,17.2884,17.2884,17.2711,17.2884,16100.0
2014-06-25 13:50:00,19.93,19.95,19.93,19.94,21400.0,17.2798,17.2971,17.2798,17.2884,21400.0
2014-06-25 13:55:00,19.95,19.97,19.94,19.95,59100.0,17.2971,17.3145,17.2884,17.2971,59100.0
2014-06-25 14:00:00,19.95,19.96,19.93,19.94,42600.0,17.2971,17.3058,17.2798,17.2884,42600.0
2014-06-25 14:05:00,19.94,19.95,19.94,19.94,11500.0,17.2884,17.2971,17.2884,17.2884,11500.0
2014-06-25 14:10:00,19.94,19.95,19.93,19.94,12700.0,17.2884,17.2971,17.2798,17.2884,12700.0
2014-06-25 14:15:00,19.94,19.94,19.91,19.91,24000.0,17.2884,17.2884,17.2624,17.2624,24000.0
2014-06-25 14:20:00,19.91,19.93,19.89,19.89,71400.0,17.2624,17.2798,17.2451,17.2451,71400.0
2014-06-25 14:25:00,19.9,19.9,19.87,19.89,85100.0,17.2538,17.2538,17.2278,17.2451,85100.0
2014-06-25 14:30:00,19.89,19.92,19.88,19.92,35100.0,17.2451,17.2711,17.2364,17.2711,35100.0
2014-06-25 14:35:00,19.92,19.92,19.87,19.88,83700.0,17.2711,17.2711,17.2278,17.2364,83700.0
2014-06-25 14:40:00,19.89,19.9,19.88,19.88,31000.0,17.2451,17.2538,17.2364,17.2364,31000.0
2014-06-25 14:45:00,19.88,19.89,19.87,19.89,26600.0,17.2364,17.2451,17.2278,17.2451,26600.0
2014-06-25 14:50:00,19.89,19.9,19.88,19.88,21600.0,17.2451,17.2538,17.2364,17.2364,21600.0
2014-06-25 14:55:00,19.88,19.9,19.88,19.89,7000.0,17.2364,17.2538,17.2364,17.2451,7000.0
2014-06-25 15:00:00,19.89,19.9,19.88,19.88,15200.0,17.2451,17.2538,17.2364,17.2364,15200.0
2014-06-25 15:05:00,19.88,19.9,19.88,19.89,12900.0,17.2364,17.2538,17.2364,17.2451,12900.0
2014-06-25 15:10:00,19.89,19.89,19.86,19.88,35400.0,17.2451,17.2451,17.2191,17.2364,35400.0
2014-06-25 15:15:00,19.88,19.89,19.87,19.88,62400.0,17.2364,17.2451,17.2278,17.2364,62400.0
2014-06-25 15:20:00,19.88,19.89,19.87,19.89,64100.0,17.2364,17.2451,17.2278,17.2451,64100.0
2014-06-25 15:25:00,19.88,19.92,19.88,19.92,26500.0,17.2364,17.2711,17.2364,17.2711,26500.0
2014-06-25 15:30:00,19.92,19.95,19.92,19.94,61300.0,17.2711,17.2971,17.2711,17.2884,61300.0
2014-06-25 15:35:00,19.95,19.99,19.95,19.99,59800.0,17.2971,17.3318,17.2971,17.3318,59800.0
2014-06-25 15:40:00,20.0,20.02,19.99,20.02,54600.0,17.3405,17.3578,17.3318,17.3578,54600.0
2014-06-25 15:45:00,20.02,20.02,19.98,19.98,87300.0,17.3578,17.3578,17.3231,17.3231,87300.0
2014-06-25 15:50:00,19.98,20.01,19.98,20.0,294500.0,17.3231,17.3491,17.3231,17.3405,294500.0
2014-06-25 15:55:00,20.0,20.0,19.98,19.99,245400.0,17.3405,17.3405,17.3231,17.3318,245400.0
2014-06-26 09:30:00,20.04,20.04,19.88,19.91,120700.0,17.3752,17.3752,17.2364,17.2624,120700.0
2014-06-26 09:35:00,19.91,19.95,19.75,19.89,136600.0,17.2624,17.2971,17.1237,17.2451,136600.0
2014-06-26 09:40:00,19.89,19.89,19.76,19.86,72500.0,17.2451,17.2451,17.1324,17.2191,72500.0
2014-06-26 09:45:00,19.86,19.86,19.77,19.81,83800.0,17.2191,17.2191,17.1411,17.1757,83800.0
2014-06-26 09:50:00,19.8,19.81,19.73,19.74,156500.0,17.1671,17.1757,17.1064,17.115,156500.0
2014-06-26 09:55:00,19.73,19.76,19.72,19.75,46100.0,17.1064,17.1324,17.0977,17.1237,46100.0
2014-06-26 10:00:00,19.75,19.77,19.72,19.73,123700.0,17.1237,17.1411,17.0977,17.1064,123700.0
2014-06-26 10:05:00,19.72,19.75,19.72,19.74,76300.0,17.0977,17.1237,17.0977,17.115,76300.0
2014-06-26 10:10:00,19.75,19.79,19.74,19.77,66000.0,17.1237,17.1584,17.115,17.1411,66000.0
2014-06-26 10:15:00,19.77,19.83,19.76,19.8,68900.0,17.1411,17.1931,17.1324,17.1671,68900.0
2014-06-26 10:20:00,19.81,19.85,19.79,19.79,117500.0,17.1757,17.2104,17.1584,17.1584,117500.0
2014-06-26 10:25:00,19.79,19.8,19.74,19.77,71400.0,17.1584,17.1671,17.115,17.1411,71400.0
2014-06-26 10:30:00,19.77,19.77,19.72,19.73,112500.0,17.1411,17.1411,17.0977,17.1064,112500.0
2014-06-26 10:35:00,19.73,19.76,19.71,19.71,89700.0,17.1064,17.1324,17.089,17.089,89700.0
2014-06-26 10:40:00,19.72,19.73,19.7,19.71,108700.0,17.0977,17.1064,17.0804,17.089,108700.0
2014-06-26 10:45:00,19.71,19.74,19.71,19.74,34300.0,17.089,17.115,17.089,17.115,34300.0
2014-06-26 10:50:00,19.74,19.78,19.73,19.74,67500.0,17.115,17.1497,17.1064,17.115,67500.0
2014-06-26 10:55:00,19.74,19.75,19.7,19.74,65400.0,17.115,17.1237,17.0804,17.115,65400.0
2014-06-26 11:00:00,19.75,19.84,19.74,19.84,83300.0,17.1237,17.2017,17.115,17.2017,83300.0
2014-06-26 11:05:00,19.84,19.88,19.84,19.88,66900.0,17.2017,17.2364,17.2017,17.2364,66900.0
2014-06-26 11:10:00,19.88,19.88,19.84,19.87,20700.0,17.2364,17.2364,17.2017,17.2278,20700.0
2014-06-26 11:15:00,19.86,19.91,19.85,19.89,51400.0,17.2191,17.2624,17.2104,17.2451,51400.0
2014-06-26 11:20:00,19.9,19.98,19.9,19.98,31400.0,17.2538,17.3231,17.2538,17.3231,31400.0
2014-06-26 11:25:00,19.98,19.99,19.96,19.96,36800.0,17.3231,17.3318,17.3058,17.3058,36800.0
2014-06-26 11:30:00,19.96,19.99,19.93,19.93,62200.0,17.3058,17.3318,17.2798,17.2798,62200.0
2014-06-26 11:35:00,19.94,19.99,19.93,19.96,27600.0,17.2884,17.3318,17.2798,17.3058,27600.0
2014-06-26 11:40:00,19.96,19.98,19.94,19.97,35800.0,17.3058,17.3231,17.2884,17.3145,35800.0
2014-06-26 11:45:00,19.96,19.96,19.89,19.89,127300.0,17.3058,17.3058,17.2451,17.2451,127300.0
2014-06-26 11:50:00,19.9,19.92,19.89,19.91,31000.0,17.2538,17.2711,17.2451,17.2624,31000.0
2014-06-26 11:55:00,19.91,19.92,19.84,19.84,67300.0,17.2624,17.2711,17.2017,17.2017,67300.0
2014-06-26 12:00:00,19.85,19.86,19.84,19.85,26800.0,17.2104,17.2191,17.2017,17.2104,26800.0
2014-06-26 12:05:00,19.86,19.86,19.82,19.82,59900.0,17.2191,17.2191,17.1844,17.1844,59900.0
2014-06-26 12:10:00,19.82,19.83,19.8,19.81,54700.0,17.1844,17.1931,17.1671,17.1757,54700.0
2014-06-26 12:15:00,19.82,19.82,19.78,19.81,61800.0,17.1844,17.1844,17.1497,17.1757,61800.0
2014-06-26 12:20:00,19.82,19.84,19.81,19.82,35000.0,17.1844,17.2017,17.1757,17.1844,35000.0
2014-06-26 12:25:00,19.83,19.83,19.8,19.81,55300.0,17.1931,17.1931,17.1671,17.1757,55300.0
2014-06-26 12:30:00,19.81,19.84,19.81,19.83,24000.0,17.1757,17.2017,17.1757,17.1931,24000.0
2014-06-26 12:35:00,19.83,19.84,19.81,19.83,31000.0,17.1931,17.2017,17.1757,17.1931,31000.0
2014-06-26 12:40:00,19.83,19.87,19.83,19.87,14000.0,17.1931,17.2278,17.1931,17.2278,14000.0
2014-06-26 12:45:00,19.87,19.87,19.84,19.86,39000.0,17.2278,17.2278,17.2017,17.2191,39000.0
2014-06-26 12:50:00,19.86,19.86,19.86,19.86,4300.0,17.2191,17.2191,17.2191,17.2191,4300.0
2014-06-26 12:55:00,19.86,19.88,19.85,19.88,17500.0,17.2191,17.2364,17.2104,17.2364,17500.0
2014-06-26 13:00:00,19.87,19.89,19.87,19.89,6200.0,17.2278,17.2451,17.2278,17.2451,6200.0
2014-06-26 13:05:00,19.89,19.9,19.89,19.89,10900.0,17.2451,17.2538,17.2451,17.2451,10900.0
2014-06-26 13:10:00,19.9,19.9,19.89,19.89,18800.0,17.2538,17.2538,17.2451,17.2451,18800.0
2014-06-26 13:15:00,19.9,19.9,19.87,19.89,46700.0,17.2538,17.2538,17.2278,17.2451,46700.0
2014-06-26 13:20:00,19.89,19.9,19.87,19.89,54200.0,17.2451,17.2538,17.2278,17.2451,54200.0
2014-06-26 13:25:00,19.9,19.92,19.89,19.9,52100.0,17.2538,17.2711,17.2451,17.2538,52100.0
2014-06-26 13:30:00,19.91,19.92,19.87,19.87,28800.0,17.2624,17.2711,17.2278,17.2278,28800.0
2014-06-26 13:35:00,19.88,19.89,19.88,19.89,24600.0,17.2364,17.2451,17.2364,17.2451,24600.0
2014-06-26 13:40:00,19.9,19.91,19.87,19.87,83800.0,17.2538,17.2624,17.2278,17.2278,83800.0
2014-06-26 13:45:00,19.88,19.89,19.86,19.89,15500.0,17.2364,17.2451,17.2191,17.2451,15500.0
2014-06-26 13:50:00,19.89,19.9,19.87,19.87,26900.0,17.2451,17.2538,17.2278,17.2278,26900.0
2014-06-26 13:55:00,19.87,19.88,19.85,19.85,29200.0,17.2278,17.2364,17.2104,17.2104,29200.0
2014-06-26 14:00:00,19.86,19.89,19.85,19.89,57000.0,17.2191,17.2451,17.2104,17.2451,57000.0
2014-06-26 14:05:00,19.89,19.91,19.89,19.9,58500.0,17.2451,17.2624,17.2451,17.2538,58500.0
2014-06-26 14:10:00,19.89,19.89,19.86,19.88,32900.0,17.2451,17.2451,17.2191,17.2364,32900.0
2014-06-26 14:15:00,19.89,19.92,19.88,19.92,15000.0,17.2451,17.2711,17.2364,17.2711,15000.0
2014-06-26 14:20:00,19.92,19.92,19.9,19.9,36700.0,17.2711,17.2711,17.2538,17.2538,36700.0
2014-06-26 14:25:00,19.91,19.95,19.91,19.95,32900.0,17.2624,17.2971,17.2624,17.2971,32900.0
2014-06-26 14:30:00,19.95,19.95,19.92,19.93,48700.0,17.2971,17.2971,17.2711,17.2798,48700.0
2014-06-26 14:35:00,19.93,19.94,19.93,19.94,15800.0,17.2798,17.2884,17.2798,17.2884,15800.0
2014-06-26 14:40:00,19.94,19.95,19.93,19.94,29300.0,17.2884,17.2971,17.2798,17.2884,29300.0
2014-06-26 14:45:00,19.94,19.94,19.91,19.93,67600.0,17.2884,17.2884,17.2624,17.2798,67600.0
2014-06-26 14:50:00,19.93,19.93,19.92,19.93,15100.0,17.2798,17.2798,17.2711,17.2798,15100.0
2014-06-26 14:55:00,19.93,19.94,19.92,19.93,59400.0,17.2798,17.2884,17.2711,17.2798,59400.0
2014-06-26 15:00:00,19.93,19.95,19.92,19.95,63200.0,17.2798,17.2971,17.2711,17.2971,63200.0
2014-06-26 15:05:00,19.95,19.96,19.92,19.93,60700.0,17.2971,17.3058,17.2711,17.2798,60700.0
2014-06-26 15:10:00,19.92,19.93,19.9,19.9,27900.0,17.2711,17.2798,17.2538,17.2538,27900.0
2014-06-26 15:15:00,19.9,19.92,19.9,19.91,47700.0,17.2538,17.2711,17.2538,17.2624,47700.0
2014-06-26 15:20:00,19.9,19.91,19.87,19.87,43600.0,17.2538,17.2624,17.2278,17.2278,43600.0
2014-06-26 15:25:00,19.88,19.89,19.86,19.87,87000.0,17.2364,17.2451,17.2191,17.2278,87000.0
2014-06-26 15:30:00,19.87,19.88,19.86,19.86,32000.0,17.2278,17.2364,17.2191,17.2191,32000.0
2014-06-26 15:35:00,19.86,19.88,19.86,19.86,48300.0,17.2191,17.2364,17.2191,17.2191,48300.0
2014-06-26 15:40:00,19.86,19.86,19.84,19.84,127200.0,17.2191,17.2191,17.2017,17.2017,127200.0
2014-06-26 15:45:00,19.84,19.87,19.83,19.87,128600.0,17.2017,17.2278,17.1931,17.2278,128600.0
2014-06-26 15:50:00,19.87,19.87,19.84,19.85,191000.0,17.2278,17.2278,17.2017,17.2104,191000.0
2014-06-26 15:55:00,19.85,19.86,19.84,19.86,183000.0,17.2104,17.2191,17.2017,17.2191,183000.0
2014-06-27 09:30:00,19.86,19.98,19.81,19.94,69000.0,17.2191,17.3231,17.1757,17.2884,69000.0
2014-06-27 09:35:00,19.95,20.01,19.93,19.97,51200.0,17.2971,17.3491,17.2798,17.3145,51200.0
2014-06-27 09:40:00,19.97,20.02,19.87,19.88,50200.0,17.3145,17.3578,17.2278,17.2364,50200.0
2014-06-27 09:45:00,19.86,19.9,19.84,19.87,43400.0,17.2191,17.2538,17.2017,17.2278,43400.0
2014-06-27 09:50:00,19.87,19.88,19.8,19.83,78000.0,17.2278,17.2364,17.1671,17.1931,78000.0
2014-06-27 09:55:00,19.84,19.88,19.83,19.87,31600.0,17.2017,17.2364,17.1931,17.2278,31600.0
2014-06-27 10:00:00,19.87,19.88,19.78,19.79,48000.0,17.2278,17.2364,17.1497,17.1584,48000.0
2014-06-27 10:05:00,19.78,19.81,19.73,19.78,85500.0,17.1497,17.1757,17.1064,17.1497,85500.0
2014-06-27 10:10:00,19.78,19.78,19.75,19.78,39700.0,17.1497,17.1497,17.1237,17.1497,39700.0
2014-06-27 10:15:00,19.79,19.8,19.75,19.76,32100.0,17.1584,17.1671,17.1237,17.1324,32100.0
2014-06-27 10:20:00,19.76,19.79,19.76,19.78,220500.0,17.1324,17.1584,17.1324,17.1497,220500.0
2014-06-27 10:25:00,19.78,19.79,19.72,19.74,243600.0,17.1497,17.1584,17.0977,17.115,243600.0
2014-06-27 10:30:00,19.75,19.76,19.73,19.73,187000.0,17.1237,17.1324,17.1064,17.1064,187000.0
2014-06-27 10:35:00,19.74,19.82,19.74,19.78,49000.0,17.115,17.1844,17.115,17.1497,49000.0
2014-06-27 10:40:00,19.79,19.81,19.73,19.73,120300.0,17.1584,17.1757,17.1064,17.1064,120300.0
2014-06-27 10:45:00,19.74,19.76,19.71,19.72,168000.0,17.115,17.1324,17.089,17.0977,168000.0
2014-06-27 10:50:00,19.73,19.75,19.72,19.75,131300.0,17.1064,17.1237,17.0977,17.1237,131300.0
2014-06-27 10:55:00,19.75,19.82,19.75,19.8,108200.0,17.1237,17.1844,17.1237,17.1671,108200.0
2014-06-27 11:00:00,19.8,19.9,19.8,19.88,173300.0,17.1671,17.2538,17.1671,17.2364,173300.0
2014-06-27 11:05:00,19.88,19.94,19.88,19.91,201200.0,17.2364,17.2884,17.2364,17.2624,201200.0
2014-06-27 11:10:00,19.91,19.91,19.85,19.89,83600.0,17.2624,17.2624,17.2104,17.2451,83600.0
2014-06-27 11:15:00,19.88,19.89,19.86,19.88,69900.0,17.2364,17.2451,17.2191,17.2364,69900.0
2014-06-27 11:20:00,19.89,19.9,19.87,19.88,126600.0,17.2451,17.2538,17.2278,17.2364,126600.0
2014-06-27 11:25:00,19.87,19.88,19.86,19.88,43500.0,17.2278,17.2364,17.2191,17.2364,43500.0
2014-06-27 11:30:00,19.88,19.9,19.87,19.89,49600.0,17.2364,17.2538,17.2278,17.2451,49600.0
2014-06-27 11:35:00,19.89,19.91,19.89,19.91,38000.0,17.2451,17.2624,17.2451,17.2624,38000.0
2014-06-27 11:40:00,19.91,19.92,19.9,19.91,30600.0,17.2624,17.2711,17.2538,17.2624,30600.0
2014-06-27 11:45:00,19.91,19.93,19.9,19.93,57900.0,17.2624,17.2798,17.2538,17.2798,57900.0
2014-06-27 11:50:00,19.92,19.96,19.92,19.96,59100.0,17.2711,17.3058,17.2711,17.3058,59100.0
2014-06-27 11:55:00,19.95,19.96,19.94,19.94,103300.0,17.2971,17.3058,17.2884,17.2884,103300.0
2014-06-27 12:00:00,19.95,19.99,19.95,19.99,26700.0,17.2971,17.3318,17.2971,17.3318,26700.0
2014-06-27 12:05:00,19.99,20.0,19.95,19.95,32200.0,17.3318,17.3405,17.2971,17.2971,32200.0
2014-06-27 12:10:00,19.96,19.98,19.96,19.96,41800.0,17.3058,17.3231,17.3058,17.3058,41800.0
2014-06-27 12:15:00,19.95,19.95,19.92,19.92,30700.0,17.2971,17.2971,17.2711,17.2711,30700.0
2014-06-27 12:20:00,19.92,19.98,19.92,19.98,51800.0,17.2711,17.3231,17.2711,17.3231,51800.0
2014-06-27 12:25:00,19.98,19.99,19.96,19.97,45000.0,17.3231,17.3318,17.3058,17.3145,45000.0
2014-06-27 12:30:00,19.96,19.97,19.96,19.96,34100.0,17.3058,17.3145,17.3058,17.3058,34100.0
2014-06-27 12:35:00,19.96,19.98,19.96,19.98,44800.0,17.3058,17.3231,17.3058,17.3231,44800.0
2014-06-27 12:40:00,19.98,19.99,19.93,19.95,50900.0,17.3231,17.3318,17.2798,17.2971,50900.0
2014-06-27 12:45:00,19.95,19.97,19.95,19.97,3000.0,17.2971,17.3145,17.2971,17.3145,3000.0
2014-06-27 12:50:00,19.96,19.98,19.96,19.98,12800.0,17.3058,17.3231,17.3058,17.3231,12800.0
2014-06-27 12:55:00,19.99,19.99,19.98,19.98,7800.0,17.3318,17.3318,17.3231,17.3231,7800.0
2014-06-27 13:00:00,19.99,19.99,19.96,19.98,22600.0,17.3318,17.3318,17.3058,17.3231,22600.0
2014-06-27 13:05:00,19.97,20.0,19.97,19.98,15700.0,17.3145,17.3405,17.3145,17.3231,15700.0
2014-06-27 13:10:00,19.98,19.98,19.96,19.96,30700.0,17.3231,17.3231,17.3058,17.3058,30700.0
2014-06-27 13:15:00,19.96,19.96,19.88,19.89,82700.0,17.3058,17.3058,17.2364,17.2451,82700.0
2014-06-27 13:20:00,19.9,19.92,19.89,19.92,28400.0,17.2538,17.2711,17.2451,17.2711,28400.0
2014-06-27 13:25:00,19.91,19.93,19.9,19.92,27400.0,17.2624,17.2798,17.2538,17.2711,27400.0
2014-06-27 13:30:00,19.91,19.96,19.91,19.96,25200.0,17.2624,17.3058,17.2624,17.3058,25200.0
2014-06-27 13:35:00,19.96,20.03,19.95,20.03,101700.0,17.3058,17.3665,17.2971,17.3665,101700.0
2014-06-27 13:40:00,20.03,20.05,20.03,20.05,36600.0,17.3665,17.3838,17.3665,17.3838,36600.0
2014-06-27 13:45:00,20.05,20.06,20.0,20.0,60500.0,17.3838,17.3925,17.3405,17.3405,60500.0
2014-06-27 13:50:00,20.01,20.01,19.98,19.98,84700.0,17.3491,17.3491,17.3231,17.3231,84700.0
2014-06-27 13:55:00,19.99,20.05,19.99,20.02,49300.0,17.3318,17.3838,17.3318,17.3578,49300.0
2014-06-27 14:00:00,20.02,20.08,20.01,20.08,39100.0,17.3578,17.4098,17.3491,17.4098,39100.0
2014-06-27 14:05:00,20.08,20.09,20.06,20.06,46900.0,17.4098,17.4185,17.3925,17.3925,46900.0
2014-06-27 14:10:00,20.06,20.06,20.03,20.04,36100.0,17.3925,17.3925,17.3665,17.3752,36100.0
2014-06-27 14:15:00,20.04,20.06,20.02,20.03,35900.0,17.3752,17.3925,17.3578,17.3665,35900.0
2014-06-27 14:20:00,20.02,20.05,20.01,20.04,45900.0,17.3578,17.3838,17.3491,17.3752,45900.0
2014-06-27 14:25:00,20.04,20.05,20.01,20.01,21000.0,17.3752,17.3838,17.3491,17.3491,21000.0
2014-06-27 14:30:00,20.02,20.07,20.02,20.03,76500.0,17.3578,17.4012,17.3578,17.3665,76500.0
2014-06-27 14:35:00,20.04,20.05,20.03,20.03,65000.0,17.3752,17.3838,17.3665,17.3665,65000.0
2014-06-27 14:40:00,20.03,20.07,20.03,20.06,18200.0,17.3665,17.4012,17.3665,17.3925,18200.0
2014-06-27 14:45:00,20.05,20.06,20.02,20.05,52400.0,17.3838,17.3925,17.3578,17.3838,52400.0
2014-06-27 14:50:00,20.06,20.09,20.05,20.08,38300.0,17.3925,17.4185,17.3838,17.4098,38300.0
2014-06-27 14:55:00,20.07,20.09,20.07,20.07,28900.0,17.4012,17.4185,17.4012,17.4012,28900.0
2014-06-27 15:00:00,20.07,20.09,20.06,20.08,25900.0,17.4012,17.4185,17.3925,17.4098,25900.0
2014-06-27 15:05:00,20.08,20.09,20.07,20.09,26800.0,17.4098,17.4185,17.4012,17.4185,26800.0
2014-06-27 15:10:00,20.09,20.12,20.09,20.12,23800.0,17.4185,17.4445,17.4185,17.4445,23800.0
2014-06-27 15:15:00,20.12,20.13,20.1,20.11,37100.0,17.4445,17.4532,17.4272,17.4358,37100.0
2014-06-27 15:20:00,20.11,20.14,20.1,20.14,25900.0,17.4358,17.4619,17.4272,17.4619,25900.0
2014-06-27 15:25:00,20.14,20.14,20.13,20.13,43600.0,17.4619,17.4619,17.4532,17.4532,43600.0
2014-06-27 15:30:00,20.14,20.17,20.14,20.16,80400.0,17.4619,17.4879,17.4619,17.4792,80400.0
2014-06-27 15:35:00,20.16,20.16,20.13,20.14,81500.0,17.4792,17.4792,17.4532,17.4619,81500.0
2014-06-27 15:40:00,20.14,20.17,20.14,20.16,152500.0,17.4619,17.4879,17.4619,17.4792,152500.0
2014-06-27 15:45:00,20.16,20.17,20.13,20.14,218200.0,17.4792,17.4879,17.4532,17.4619,218200.0
2014-06-27 15:50:00,20.14,20.14,20.08,20.09,338900.0,17.4619,17.4619,17.4098,17.4185,338900.0
2014-06-27 15:55:00,20.08,20.09,20.04,20.09,750400.0,17.4098,17.4185,17.3752,17.4185,750400.0
2014-06-30 09:30:00,20.14,20.29,20.12,20.27,196200.0,17.4619,17.5919,17.4445,17.5746,196200.0
2014-06-30 09:35:00,20.27,20.32,20.14,20.14,105800.0,17.5746,17.6179,17.4619,17.4619,105800.0
2014-06-30 09:40:00,20.15,20.18,20.1,20.16,97500.0,17.4705,17.4965,17.4272,17.4792,97500.0
2014-06-30 09:45:00,20.16,20.28,20.16,20.2,82300.0,17.4792,17.5832,17.4792,17.5139,82300.0
2014-06-30 09:50:00,20.2,20.25,20.16,20.22,125200.0,17.5139,17.5572,17.4792,17.5312,125200.0
2014-06-30 09:55:00,20.23,20.27,20.2,20.23,53800.0,17.5399,17.5746,17.5139,17.5399,53800.0
2014-06-30 10:00:00,20.23,20.4,20.23,20.28,314900.0,17.5399,17.6873,17.5399,17.5832,314900.0
2014-06-30 10:05:00,20.29,20.37,20.29,20.32,102500.0,17.5919,17.6613,17.5919,17.6179,102500.0
2014-06-30 10:10:00,20.32,20.35,20.27,20.34,86600.0,17.6179,17.6439,17.5746,17.6353,86600.0
2014-06-30 10:15:00,20.34,20.4,20.33,20.36,107500.0,17.6353,17.6873,17.6266,17.6526,107500.0
2014-06-30 10:20:00,20.36,20.37,20.31,20.32,67400.0,17.6526,17.6613,17.6092,17.6179,67400.0
2014-06-30 10:25:00,20.31,20.31,20.25,20.31,45800.0,17.6092,17.6092,17.5572,17.6092,45800.0
2014-06-30 10:30:00,20.31,20.35,20.29,20.3,62200.0,17.6092,17.6439,17.5919,17.6006,62200.0
2014-06-30 10:35:00,20.3,20.3,20.23,20.29,50000.0,17.6006,17.6006,17.5399,17.5919,50000.0
2014-06-30 10:40:00,20.29,20.32,20.27,20.29,115500.0,17.5919,17.6179,17.5746,17.5919,115500.0
2014-06-30 10:45:00,20.29,20.31,20.27,20.29,43600.0,17.5919,17.6092,17.5746,17.5919,43600.0
2014-06-30 10:50:00,20.28,20.3,20.27,20.27,60300.0,17.5832,17.6006,17.5746,17.5746,60300.0
2014-06-30 10:55:00,20.26,20.27,20.24,20.25,60500.0,17.5659,17.5746,17.5486,17.5572,60500.0
2014-06-30 11:00:00,20.26,20.27,20.22,20.25,76600.0,17.5659,17.5746,17.5312,17.5572,76600.0
2014-06-30 11:05:00,20.25,20.26,20.22,20.23,57200.0,17.5572,17.5659,17.5312,17.5399,57200.0
2014-06-30 11:10:00,20.24,20.25,20.21,20.23,59400.0,17.5486,17.5572,17.5225,17.5399,59400.0
2014-06-30 11:15:00,20.22,20.22,20.17,20.22,39300.0,17.5312,17.5312,17.4879,17.5312,39300.0
2014-06-30 11:20:00,20.22,20.24,20.21,20.22,102900.0,17.5312,17.5486,17.5225,17.5312,102900.0
2014-06-30 11:25:00,20.21,20.23,20.18,20.2,24200.0,17.5225,17.5399,17.4965,17.5139,24200.0
2014-06-30 11:30:00,20.2,20.21,20.17,20.2,42700.0,17.5139,17.5225,17.4879,17.5139,42700.0
2014-06-30 11:35:00,20.2,20.21,20.18,20.18,14000.0,17.5139,17.5225,17.4965,17.4965,14000.0
2014-06-30 11:40:00,20.19,20.19,20.17,20.17,42700.0,17.5052,17.5052,17.4879,17.4879,42700.0
2014-06-30 11:45:00,20.18,20.21,20.16,20.17,53800.0,17.4965,17.5225,17.4792,17.4879,53800.0
2014-06-30 11:50:00,20.17,20.19,20.17,20.18,31200.0,17.4879,17.5052,17.4879,17.4965,31200.0
2014-06-30 11:55:00,20.18,20.19,20.15,20.18,56100.0,17.4965,17.5052,17.4705,17.4965,56100.0
2014-06-30 12:00:00,20.19,20.2,20.17,20.18,46300.0,17.5052,17.5139,17.4879,17.4965,46300.0
2014-06-30 12:05:00,20.18,20.19,20.16,20.17,24400.0,17.4965,17.5052,17.4792,17.4879,24400.0
2014-06-30 12:10:00,20.18,20.19,20.17,20.19,54200.0,17.4965,17.5052,17.4879,17.5052,54200.0
2014-06-30 12:15:00,20.19,20.2,20.17,20.18,29100.0,17.5052,17.5139,17.4879,17.4965,29100.0
2014-06-30 12:20:00,20.19,20.19,20.18,20.18,6600.0,17.5052,17.5052,17.4965,17.4965,6600.0
2014-06-30 12:25:00,20.18,20.2,20.17,20.17,44300.0,17.4965,17.5139,17.4879,17.4879,44300.0
2014-06-30 12:30:00,20.17,20.18,20.17,20.18,27900.0,17.4879,17.4965,17.4879,17.4965,27900.0
2014-06-30 12:35:00,20.18,20.19,20.15,20.16,46000.0,17.4965,17.5052,17.4705,17.4792,46000.0
2014-06-30 12:40:00,20.16,20.16,20.15,20.16,10300.0,17.4792,17.4792,17.4705,17.4792,10300.0
2014-06-30 12:45:00,20.16,20.17,20.14,20.16,59500.0,17.4792,17.4879,17.4619,17.4792,59500.0
2014-06-30 12:50:00,20.17,20.17,20.16,20.16,4500.0,17.4879,17.4879,17.4792,17.4792,4500.0
2014-06-30 12:55:00,20.16,20.17,20.14,20.14,18000.0,17.4792,17.4879,17.4619,17.4619,18000.0
2014-06-30 13:00:00,20.14,20.16,20.14,20.16,25100.0,17.4619,17.4792,17.4619,17.4792,25100.0
2014-06-30 13:05:00,20.15,20.16,20.14,20.14,28500.0,17.4705,17.4792,17.4619,17.4619,28500.0
2014-06-30 13:10:00,20.14,20.16,20.13,20.16,39400.0,17.4619,17.4792,17.4532,17.4792,39400.0
2014-06-30 13:15:00,20.16,20.16,20.14,20.16,16100.0,17.4792,17.4792,17.4619,17.4792,16100.0
2014-06-30 13:20:00,20.16,20.16,20.13,20.13,17100.0,17.4792,17.4792,17.4532,17.4532,17100.0
2014-06-30 13:25:00,20.14,20.15,20.12,20.13,73200.0,17.4619,17.4705,17.4445,17.4532,73200.0
2014-06-30 13:30:00,20.13,20.14,20.12,20.12,23000.0,17.4532,17.4619,17.4445,17.4445,23000.0
2014-06-30 13:35:00,20.12,20.14,20.11,20.13,60500.0,17.4445,17.4619,17.4358,17.4532,60500.0
2014-06-30 13:40:00,20.13,20.14,20.12,20.12,24400.0,17.4532,17.4619,17.4445,17.4445,24400.0
2014-06-30 13:45:00,20.12,20.12,20.1,20.1,30100.0,17.4445,17.4445,17.4272,17.4272,30100.0
2014-06-30 13:50:00,20.11,20.12,20.08,20.12,119800.0,17.4358,17.4445,17.4098,17.4445,119800.0
2014-06-30 13:55:00,20.12,20.13,20.11,20.11,25700.0,17.4445,17.4532,17.4358,17.4358,25700.0
2014-06-30 14:00:00,20.11,20.12,20.11,20.12,21600.0,17.4358,17.4445,17.4358,17.4445,21600.0
2014-06-30 14:05:00,20.12,20.13,20.12,20.13,35500.0,17.4445,17.4532,17.4445,17.4532,35500.0
2014-06-30 14:10:00,20.13,20.14,20.13,20.13,24000.0,17.4532,17.4619,17.4532,17.4532,24000.0
2014-06-30 14:15:00,20.13,20.14,20.12,20.13,19300.0,17.4532,17.4619,17.4445,17.4532,19300.0
2014-06-30 14:20:00,20.12,20.13,20.11,20.11,48500.0,17.4445,17.4532,17.4358,17.4358,48500.0
2014-06-30 14:25:00,20.12,20.15,20.12,20.15,44800.0,17.4445,17.4705,17.4445,17.4705,44800.0
2014-06-30 14:30:00,20.14,20.16,20.14,20.15,31900.0,17.4619,17.4792,17.4619,17.4705,31900.0
2014-06-30 14:35:00,20.15,20.18,20.15,20.17,59900.0,17.4705,17.4965,17.4705,17.4879,59900.0
2014-06-30 14:40:00,20.17,20.18,20.15,20.16,62400.0,17.4879,17.4965,17.4705,17.4792,62400.0
2014-06-30 14:45:00,20.15,20.17,20.15,20.16,47800.0,17.4705,17.4879,17.4705,17.4792,47800.0
2014-06-30 14:50:00,20.16,20.16,20.14,20.15,24500.0,17.4792,17.4792,17.4619,17.4705,24500.0
2014-06-30 14:55:00,20.14,20.15,20.12,20.12,38700.0,17.4619,17.4705,17.4445,17.4445,38700.0
2014-06-30 15:00:00,20.12,20.13,20.1,20.13,101200.0,17.4445,17.4532,17.4272,17.4532,101200.0
2014-06-30 15:05:00,20.13,20.14,20.12,20.12,34600.0,17.4532,17.4619,17.4445,17.4445,34600.0
2014-06-30 15:10:00,20.12,20.14,20.11,20.11,62700.0,17.4445,17.4619,17.4358,17.4358,62700.0
2014-06-30 15:15:00,20.11,20.12,20.1,20.1,44600.0,17.4358,17.4445,17.4272,17.4272,44600.0
2014-06-30 15:20:00,20.11,20.12,20.1,20.12,54400.0,17.4358,17.4445,17.4272,17.4445,54400.0
2014-06-30 15:25:00,20.11,20.12,20.11,20.11,59000.0,17.4358,17.4445,17.4358,17.4358,59000.0
2014-06-30 15:30:00,20.12,20.12,20.11,20.11,47200.0,17.4445,17.4445,17.4358,17.4358,47200.0
2014-06-30 15:35:00,20.11,20.12,20.11,20.12,83700.0,17.4358,17.4445,17.4358,17.4445,83700.0
2014-06-30 15:40:00,20.11,20.13,20.11,20.12,126800.0,17.4358,17.4532,17.4358,17.4445,126800.0
2014-06-30 15:45:00,20.12,20.15,20.11,20.14,219200.0,17.4445,17.4705,17.4358,17.4619,219200.0
2014-06-30 15:50:00,20.14,20.18,20.14,20.17,537900.0,17.4619,17.4965,17.4619,17.4879,537900.0
2014-06-30 15:55:00,20.17,20.17,20.16,20.16,320400.0,17.4879,17.4879,17.4792,17.4792,320400.0
2014-07-01 09:30:00,20.24,20.34,20.15,20.32,219300.0,17.5486,17.6353,17.4705,17.6179,219300.0
2014-07-01 09:35:00,20.32,20.36,20.25,20.32,110600.0,17.6179,17.6526,17.5572,17.6179,110600.0
2014-07-01 09:40:00,20.32,20.34,20.3,20.33,60600.0,17.6179,17.6353,17.6006,17.6266,60600.0
2014-07-01 09:45:00,20.33,20.38,20.32,20.38,61100.0,17.6266,17.6699,17.6179,17.6699,61100.0
2014-07-01 09:50:00,20.38,20.45,20.37,20.45,129200.0,17.6699,17.7306,17.6613,17.7306,129200.0
2014-07-01 09:55:00,20.45,20.48,20.44,20.44,67100.0,17.7306,17.7566,17.722,17.722,67100.0
2014-07-01 10:00:00,20.44,20.45,20.37,20.39,89400.0,17.722,17.7306,17.6613,17.6786,89400.0
2014-07-01 10:05:00,20.4,20.46,20.39,20.45,92000.0,17.6873,17.7393,17.6786,17.7306,92000.0
2014-07-01 10:10:00,20.44,20.48,20.44,20.48,99600.0,17.722,17.7566,17.722,17.7566,99600.0
2014-07-01 10:15:00,20.47,20.5,20.46,20.48,41700.0,17.748,17.774,17.7393,17.7566,41700.0
2014-07-01 10:20:00,20.49,20.52,20.46,20.46,79900.0,17.7653,17.7913,17.7393,17.7393,79900.0
2014-07-01 10:25:00,20.46,20.51,20.46,20.5,41200.0,17.7393,17.7827,17.7393,17.774,41200.0
2014-07-01 10:30:00,20.5,20.52,20.49,20.51,22200.0,17.774,17.7913,17.7653,17.7827,22200.0
2014-07-01 10:35:00,20.51,20.53,20.49,20.51,28600.0,17.7827,17.8,17.7653,17.7827,28600.0
2014-07-01 10:40:00,20.5,20.53,20.49,20.53,52900.0,17.774,17.8,17.7653,17.8,52900.0
2014-07-01 10:45:00,20.53,20.55,20.52,20.54,55100.0,17.8,17.8173,17.7913,17.8087,55100.0
2014-07-01 10:50:00,20.54,20.54,20.52,20.52,30000.0,17.8087,17.8087,17.7913,17.7913,30000.0
2014-07-01 10:55:00,20.53,20.56,20.53,20.56,66900.0,17.8,17.826,17.8,17.826,66900.0
2014-07-01 11:00:00,20.57,20.58,20.53,20.55,45100.0,17.8347,17.8433,17.8,17.8173,45100.0
2014-07-01 11:05:00,20.56,20.56,20.52,20.52,43100.0,17.826,17.826,17.7913,17.7913,43100.0
2014-07-01 11:10:00,20.52,20.53,20.52,20.53,21200.0,17.7913,17.8,17.7913,17.8,21200.0
2014-07-01 11:15:00,20.53,20.54,20.52,20.53,39100.0,17.8,17.8087,17.7913,17.8,39100.0
2014-07-01 11:20:00,20.54,20.55,20.53,20.54,67700.0,17.8087,17.8173,17.8,17.8087,67700.0
2014-07-01 11:25:00,20.54,20.54,20.5,20.5,56500.0,17.8087,17.8087,17.774,17.774,56500.0
2014-07-01 11:30:00,20.51,20.51,20.5,20.51,16400.0,17.7827,17.7827,17.774,17.7827,16400.0
2014-07-01 11:35:00,20.51,20.52,20.49,20.52,43000.0,17.7827,17.7913,17.7653,17.7913,43000.0
2014-07-01 11:40:00,20.52,20.52,20.49,20.5,34500.0,17.7913,17.7913,17.7653,17.774,34500.0
2014-07-01 11:45:00,20.5,20.5,20.46,20.46,29800.0,17.774,17.774,17.7393,17.7393,29800.0
2014-07-01 11:50:00,20.47,20.47,20.45,20.46,38300.0,17.748,17.748,17.7306,17.7393,38300.0
2014-07-01 11:55:00,20.46,20.46,20.44,20.45,16900.0,17.7393,17.7393,17.722,17.7306,16900.0
2014-07-01 12:00:00,20.45,20.45,20.43,20.45,26600.0,17.7306,17.7306,17.7133,17.7306,26600.0
2014-07-01 12:05:00,20.45,20.45,20.42,20.44,36900.0,17.7306,17.7306,17.7046,17.722,36900.0
2014-07-01 12:10:00,20.44,20.47,20.44,20.46,37500.0,17.722,17.748,17.722,17.7393,37500.0
2014-07-01 12:15:00,20.46,20.48,20.46,20.47,33300.0,17.7393,17.7566,17.7393,17.748,33300.0
2014-07-01 12:20:00,20.48,20.51,20.47,20.51,109600.0,17.7566,17.7827,17.748,17.7827,109600.0
2014-07-01 12:25:00,20.5,20.51,20.5,20.51,26300.0,17.774,17.7827,17.774,17.7827,26300.0
2014-07-01 12:30:00,20.51,20.53,20.51,20.53,20900.0,17.7827,17.8,17.7827,17.8,20900.0
2014-07-01 12:35:00,20.53,20.55,20.52,20.55,41300.0,17.8,17.8173,17.7913,17.8173,41300.0
2014-07-01 12:40:00,20.55,20.55,20.54,20.55,28200.0,17.8173,17.8173,17.8087,17.8173,28200.0
2014-07-01 12:45:00,20.55,20.57,20.55,20.57,27700.0,17.8173,17.8347,17.8173,17.8347,27700.0
2014-07-01 12:50:00,20.57,20.6,20.57,20.59,81800.0,17.8347,17.8607,17.8347,17.852,81800.0
2014-07-01 12:55:00,20.59,20.61,20.59,20.61,52600.0,17.852,17.8694,17.852,17.8694,52600.0
2014-07-01 13:00:00,20.61,20.64,20.6,20.63,60500.0,17.8694,17.8954,17.8607,17.8867,60500.0
2014-07-01 13:05:00,20.63,20.64,20.61,20.62,13300.0,17.8867,17.8954,17.8694,17.878,13300.0
2014-07-01 13:10:00,20.63,20.63,20.61,20.63,47000.0,17.8867,17.8867,17.8694,17.8867,47000.0
2014-07-01 13:15:00,20.62,20.63,20.61,20.62,44800.0,17.878,17.8867,17.8694,17.878,44800.0
2014-07-01 13:20:00,20.62,20.63,20.61,20.62,22600.0,17.878,17.8867,17.8694,17.878,22600.0
2014-07-01 13:25:00,20.62,20.63,20.59,20.59,80000.0,17.878,17.8867,17.852,17.852,80000.0
2014-07-01 13:30:00,20.59,20.59,20.57,20.57,14600.0,17.852,17.852,17.8347,17.8347,14600.0
2014-07-01 13:35:00,20.57,20.58,20.57,20.58,36300.0,17.8347,17.8433,17.8347,17.8433,36300.0
2014-07-01 13:40:00,20.58,20.58,20.55,20.57,39900.0,17.8433,17.8433,17.8173,17.8347,39900.0
2014-07-01 13:45:00,20.57,20.58,20.56,20.57,21200.0,17.8347,17.8433,17.826,17.8347,21200.0
2014-07-01 13:50:00,20.57,20.57,20.53,20.53,38700.0,17.8347,17.8347,17.8,17.8,38700.0
2014-07-01 13:55:00,20.53,20.54,20.52,20.54,38800.0,17.8,17.8087,17.7913,17.8087,38800.0
2014-07-01 14:00:00,20.53,20.53,20.49,20.49,31500.0,17.8,17.8,17.7653,17.7653,31500.0
2014-07-01 14:05:00,20.5,20.52,20.5,20.52,18700.0,17.774,17.7913,17.774,17.7913,18700.0
2014-07-01 14:10:00,20.52,20.53,20.51,20.52,21700.0,17.7913,17.8,17.7827,17.7913,21700.0
2014-07-01 14:15:00,20.52,20.54,20.52,20.52,23600.0,17.7913,17.8087,17.7913,17.7913,23600.0
2014-07-01 14:20:00,20.52,20.53,20.52,20.53,3600.0,17.7913,17.8,17.7913,17.8,3600.0
2014-07-01 14:25:00,20.53,20.53,20.5,20.5,30500.0,17.8,17.8,17.774,17.774,30500.0
2014-07-01 14:30:00,20.51,20.52,20.5,20.51,40900.0,17.7827,17.7913,17.774,17.7827,40900.0
2014-07-01 14:35:00,20.51,20.52,20.5,20.52,18200.0,17.7827,17.7913,17.774,17.7913,18200.0
2014-07-01 14:40:00,20.52,20.53,20.5,20.51,34500.0,17.7913,17.8,17.774,17.7827,34500.0
2014-07-01 14:45:00,20.51,20.51,20.48,20.49,32300.0,17.7827,17.7827,17.7566,17.7653,32300.0
2014-07-01 14:50:00,20.49,20.5,20.48,20.5,27300.0,17.7653,17.774,17.7566,17.774,27300.0
2014-07-01 14:55:00,20.5,20.51,20.49,20.51,25600.0,17.774,17.7827,17.7653,17.7827,25600.0
2014-07-01 15:00:00,20.51,20.51,20.49,20.51,36700.0,17.7827,17.7827,17.7653,17.7827,36700.0
2014-07-01 15:05:00,20.51,20.53,20.51,20.52,41600.0,17.7827,17.8,17.7827,17.7913,41600.0
2014-07-01 15:10:00,20.52,20.52,20.49,20.49,33400.0,17.7913,17.7913,17.7653,17.7653,33400.0
2014-07-01 15:15:00,20.49,20.53,20.47,20.53,64500.0,17.7653,17.8,17.748,17.8,64500.0
2014-07-01 15:20:00,20.52,20.53,20.51,20.52,28000.0,17.7913,17.8,17.7827,17.7913,28000.0
2014-07-01 15:25:00,20.52,20.53,20.5,20.52,71200.0,17.7913,17.8,17.774,17.7913,71200.0
2014-07-01 15:30:00,20.51,20.52,20.48,20.5,64300.0,17.7827,17.7913,17.7566,17.774,64300.0
2014-07-01 15:35:00,20.5,20.51,20.49,20.51,66000.0,17.774,17.7827,17.7653,17.7827,66000.0
2014-07-01 15:40:00,20.51,20.51,20.5,20.5,46000.0,17.7827,17.7827,17.774,17.774,46000.0
2014-07-01 15:45:00,20.5,20.52,20.5,20.52,131900.0,17.774,17.7913,17.774,17.7913,131900.0
2014-07-01 15:50:00,20.52,20.54,20.51,20.54,151400.0,17.7913,17.8087,17.7827,17.8087,151400.0
2014-07-01 15:55:00,20.53,20.54,20.5,20.51,210200.0,17.8,17.8087,17.774,17.7827,210200.0
2014-07-02 09:30:00,20.54,20.54,20.48,20.51,64300.0,17.8087,17.8087,17.7566,17.7827,64300.0
2014-07-02 09:35:00,20.51,20.64,20.51,20.63,104400.0,17.7827,17.8954,17.7827,17.8867,104400.0
2014-07-02 09:40:00,20.63,20.64,20.51,20.55,88400.0,17.8867,17.8954,17.7827,17.8173,88400.0
2014-07-02 09:45:00,20.55,20.57,20.52,20.56,27400.0,17.8173,17.8347,17.7913,17.826,27400.0
2014-07-02 09:50:00,20.56,20.58,20.51,20.55,48900.0,17.826,17.8433,17.7827,17.8173,48900.0
2014-07-02 09:55:00,20.54,20.56,20.53,20.56,16400.0,17.8087,17.826,17.8,17.826,16400.0
2014-07-02 10:00:00,20.56,20.58,20.53,20.55,35900.0,17.826,17.8433,17.8,17.8173,35900.0
2014-07-02 10:05:00,20.56,20.56,20.51,20.51,61000.0,17.826,17.826,17.7827,17.7827,61000.0
2014-07-02 10:10:00,20.52,20.54,20.5,20.5,62600.0,17.7913,17.8087,17.774,17.774,62600.0
2014-07-02 10:15:00,20.51,20.52,20.5,20.5,58800.0,17.7827,17.7913,17.774,17.774,58800.0
2014-07-02 10:20:00,20.5,20.51,20.44,20.48,83400.0,17.774,17.7827,17.722,17.7566,83400.0
2014-07-02 10:25:00,20.49,20.5,20.4,20.43,98200.0,17.7653,17.774,17.6873,17.7133,98200.0
2014-07-02 10:30:00,20.43,20.43,20.37,20.38,22800.0,17.7133,17.7133,17.6613,17.6699,22800.0
2014-07-02 10:35:00,20.37,20.39,20.35,20.37,47000.0,17.6613,17.6786,17.6439,17.6613,47000.0
2014-07-02 10:40:00,20.37,20.42,20.36,20.42,35600.0,17.6613,17.7046,17.6526,17.7046,35600.0
2014-07-02 10:45:00,20.41,20.42,20.41,20.42,14400.0,17.6959,17.7046,17.6959,17.7046,14400.0
2014-07-02 10:50:00,20.41,20.43,20.41,20.43,35500.0,17.6959,17.7133,17.6959,17.7133,35500.0
2014-07-02 10:55:00,20.43,20.43,20.37,20.38,34100.0,17.7133,17.7133,17.6613,17.6699,34100.0
2014-07-02 11:00:00,20.38,20.41,20.35,20.4,28700.0,17.6699,17.6959,17.6439,17.6873,28700.0
2014-07-02 11:05:00,20.4,20.4,20.33,20.34,68900.0,17.6873,17.6873,17.6266,17.6353,68900.0
2014-07-02 11:10:00,20.35,20.35,20.31,20.33,25500.0,17.6439,17.6439,17.6092,17.6266,25500.0
2014-07-02 11:15:00,20.34,20.35,20.31,20.31,27100.0,17.6353,17.6439,17.6092,17.6092,27100.0
2014-07-02 11:20:00,20.32,20.33,20.28,20.32,69500.0,17.6179,17.6266,17.5832,17.6179,69500.0
2014-07-02 11:25:00,20.32,20.34,20.29,20.32,76800.0,17.6179,17.6353,17.5919,17.6179,76800.0
2014-07-02 11:30:00,20.32,20.34,20.31,20.31,25500.0,17.6179,17.6353,17.6092,17.6092,25500.0
2014-07-02 11:35:00,20.31,20.35,20.31,20.32,25900.0,17.6092,17.6439,17.6092,17.6179,25900.0
2014-07-02 11:40:00,20.32,20.35,20.31,20.34,25000.0,17.6179,17.6439,17.6092,17.6353,25000.0
2014-07-02 11:45:00,20.33,20.34,20.31,20.32,16600.0,17.6266,17.6353,17.6092,17.6179,16600.0
2014-07-02 11:50:00,20.33,20.34,20.31,20.34,29800.0,17.6266,17.6353,17.6092,17.6353,29800.0
2014-07-02 11:55:00,20.34,20.34,20.33,20.34,1700.0,17.6353,17.6353,17.6266,17.6353,1700.0
2014-07-02 12:00:00,20.33,20.35,20.33,20.35,7800.0,17.6266,17.6439,17.6266,17.6439,7800.0
2014-07-02 12:05:00,20.35,20.35,20.3,20.31,18900.0,17.6439,17.6439,17.6006,17.6092,18900.0
2014-07-02 12:10:00,20.3,20.33,20.3,20.33,15900.0,17.6006,17.6266,17.6006,17.6266,15900.0
2014-07-02 12:15:00,20.33,20.34,20.32,20.32,14400.0,17.6266,17.6353,17.6179,17.6179,14400.0
2014-07-02 12:20:00,20.32,20.33,20.32,20.32,11600.0,17.6179,17.6266,17.6179,17.6179,11600.0
2014-07-02 12:25:00,20.32,20.34,20.32,20.34,30800.0,17.6179,17.6353,17.6179,17.6353,30800.0
2014-07-02 12:30:00,20.34,20.35,20.33,20.33,23200.0,17.6353,17.6439,17.6266,17.6266,23200.0
2014-07-02 12:35:00,20.33,20.35,20.33,20.33,7200.0,17.6266,17.6439,17.6266,17.6266,7200.0
2014-07-02 12:40:00,20.34,20.35,20.33,20.34,34900.0,17.6353,17.6439,17.6266,17.6353,34900.0
2014-07-02 12:45:00,20.34,20.34,20.32,20.34,22000.0,17.6353,17.6353,17.6179,17.6353,22000.0
2014-07-02 12:50:00,20.33,20.34,20.31,20.31,19700.0,17.6266,17.6353,17.6092,17.6092,19700.0
2014-07-02 12:55:00,20.32,20.36,20.32,20.36,20000.0,17.6179,17.6526,17.6179,17.6526,20000.0
2014-07-02 13:00:00,20.36,20.37,20.35,20.36,17700.0,17.6526,17.6613,17.6439,17.6526,17700.0
2014-07-02 13:05:00,20.36,20.37,20.34,20.36,14500.0,17.6526,17.6613,17.6353,17.6526,14500.0
2014-07-02 13:10:00,20.35,20.36,20.34,20.35,10400.0,17.6439,17.6526,17.6353,17.6439,10400.0
2014-07-02 13:15:00,20.36,20.39,20.35,20.38,93600.0,17.6526,17.6786,17.6439,17.6699,93600.0
2014-07-02 13:20:00,20.37,20.42,20.37,20.41,49900.0,17.6613,17.7046,17.6613,17.6959,49900.0
2014-07-02 13:25:00,20.41,20.43,20.4,20.42,24400.0,17.6959,17.7133,17.6873,17.7046,24400.0
2014-07-02 13:30:00,20.43,20.43,20.41,20.41,7600.0,17.7133,17.7133,17.6959,17.6959,7600.0
2014-07-02 13:35:00,20.41,20.42,20.39,20.4,11000.0,17.6959,17.7046,17.6786,17.6873,11000.0
2014-07-02 13:40:00,20.4,20.41,20.38,20.38,95200.0,17.6873,17.6959,17.6699,17.6699,95200.0
2014-07-02 13:45:00,20.38,20.39,20.37,20.39,26300.0,17.6699,17.6786,17.6613,17.6786,26300.0
2014-07-02 13:50:00,20.4,20.41,20.37,20.37,16800.0,17.6873,17.6959,17.6613,17.6613,16800.0
2014-07-02 13:55:00,20.37,20.39,20.36,20.36,29600.0,17.6613,17.6786,17.6526,17.6526,29600.0
2014-07-02 14:00:00,20.36,20.37,20.33,20.33,39500.0,17.6526,17.6613,17.6266,17.6266,39500.0
2014-07-02 14:05:00,20.33,20.34,20.31,20.32,10800.0,17.6266,17.6353,17.6092,17.6179,10800.0
2014-07-02 14:10:00,20.31,20.32,20.3,20.31,13600.0,17.6092,17.6179,17.6006,17.6092,13600.0
2014-07-02 14:15:00,20.31,20.31,20.3,20.31,5900.0,17.6092,17.6092,17.6006,17.6092,5900.0
2014-07-02 14:20:00,20.31,20.34,20.31,20.33,32300.0,17.6092,17.6353,17.6092,17.6266,32300.0
2014-07-02 14:25:00,20.34,20.34,20.31,20.31,12100.0,17.6353,17.6353,17.6092,17.6092,12100.0
2014-07-02 14:30:00,20.31,20.33,20.29,20.32,40100.0,17.6092,17.6266,17.5919,17.6179,40100.0
2014-07-02 14:35:00,20.32,20.33,20.29,20.3,60200.0,17.6179,17.6266,17.5919,17.6006,60200.0
2014-07-02 14:40:00,20.31,20.31,20.3,20.3,6000.0,17.6092,17.6092,17.6006,17.6006,6000.0
2014-07-02 14:45:00,20.3,20.31,20.29,20.29,16800.0,17.6006,17.6092,17.5919,17.5919,16800.0
2014-07-02 14:50:00,20.29,20.3,20.28,20.3,19000.0,17.5919,17.6006,17.5832,17.6006,19000.0
2014-07-02 14:55:00,20.29,20.3,20.28,20.29,32800.0,17.5919,17.6006,17.5832,17.5919,32800.0
2014-07-02 15:00:00,20.29,20.3,20.28,20.28,38100.0,17.5919,17.6006,17.5832,17.5832,38100.0
2014-07-02 15:05:00,20.28,20.3,20.24,20.24,61600.0,17.5832,17.6006,17.5486,17.5486,61600.0
2014-07-02 15:10:00,20.25,20.26,20.24,20.25,40100.0,17.5572,17.5659,17.5486,17.5572,40100.0
2014-07-02 15:15:00,20.26,20.29,20.25,20.29,57100.0,17.5659,17.5919,17.5572,17.5919,57100.0
2014-07-02 15:20:00,20.29,20.29,20.27,20.27,29700.0,17.5919,17.5919,17.5746,17.5746,29700.0
2014-07-02 15:25:00,20.27,20.28,20.26,20.26,34400.0,17.5746,17.5832,17.5659,17.5659,34400.0
2014-07-02 15:30:00,20.26,20.29,20.26,20.28,53800.0,17.5659,17.5919,17.5659,17.5832,53800.0
2014-07-02 15:35:00,20.28,20.29,20.28,20.28,39700.0,17.5832,17.5919,17.5832,17.5832,39700.0
2014-07-02 15:40:00,20.28,20.31,20.28,20.3,80100.0,17.5832,17.6092,17.5832,17.6006,80100.0
2014-07-02 15:45:00,20.31,20.33,20.3,20.3,141800.0,17.6092,17.6266,17.6006,17.6006,141800.0
2014-07-02 15:50:00,20.31,20.31,20.3,20.3,97900.0,17.6092,17.6092,17.6006,17.6006,97900.0
2014-07-02 15:55:00,20.3,20.31,20.3,20.31,180100.0,17.6006,17.6092,17.6006,17.6092,180100.0
2014-07-03 09:30:00,20.36,20.44,20.35,20.44,63800.0,17.6526,17.722,17.6439,17.722,63800.0
2014-07-03 09:35:00,20.45,20.46,20.38,20.43,36800.0,17.7306,17.7393,17.6699,17.7133,36800.0
2014-07-03 09:40:00,20.43,20.44,20.39,20.42,34200.0,17.7133,17.722,17.6786,17.7046,34200.0
2014-07-03 09:45:00,20.42,20.43,20.34,20.36,49100.0,17.7046,17.7133,17.6353,17.6526,49100.0
2014-07-03 09:50:00,20.36,20.36,20.27,20.28,48600.0,17.6526,17.6526,17.5746,17.5832,48600.0
2014-07-03 09:55:00,20.28,20.28,20.25,20.25,62000.0,17.5832,17.5832,17.5572,17.5572,62000.0
2014-07-03 10:00:00,20.25,20.26,20.22,20.22,53200.0,17.5572,17.5659,17.5312,17.5312,53200.0
2014-07-03 10:05:00,20.23,20.32,20.23,20.26,68100.0,17.5399,17.6179,17.5399,17.5659,68100.0
2014-07-03 10:10:00,20.27,20.31,20.26,20.3,38600.0,17.5746,17.6092,17.5659,17.6006,38600.0
2014-07-03 10:15:00,20.3,20.32,20.27,20.31,102900.0,17.6006,17.6179,17.5746,17.6092,102900.0
2014-07-03 10:20:00,20.3,20.31,20.28,20.29,47500.0,17.6006,17.6092,17.5832,17.5919,47500.0
2014-07-03 10:25:00,20.3,20.31,20.29,20.3,20800.0,17.6006,17.6092,17.5919,17.6006,20800.0
2014-07-03 10:30:00,20.3,20.33,20.3,20.33,25900.0,17.6006,17.6266,17.6006,17.6266,25900.0
2014-07-03 10:35:00,20.32,20.35,20.32,20.32,45100.0,17.6179,17.6439,17.6179,17.6179,45100.0
2014-07-03 10:40:00,20.33,20.33,20.26,20.26,29600.0,17.6266,17.6266,17.5659,17.5659,29600.0
2014-07-03 10:45:00,20.27,20.3,20.25,20.25,34100.0,17.5746,17.6006,17.5572,17.5572,34100.0
2014-07-03 10:50:00,20.25,20.27,20.24,20.25,33700.0,17.5572,17.5746,17.5486,17.5572,33700.0
2014-07-03 10:55:00,20.25,20.26,20.23,20.23,31900.0,17.5572,17.5659,17.5399,17.5399,31900.0
2014-07-03 11:00:00,20.23,20.24,20.2,20.21,26900.0,17.5399,17.5486,17.5139,17.5225,26900.0
2014-07-03 11:05:00,20.21,20.22,20.2,20.2,39800.0,17.5225,17.5312,17.5139,17.5139,39800.0
2014-07-03 11:10:00,20.21,20.23,20.2,20.21,111400.0,17.5225,17.5399,17.5139,17.5225,111400.0
2014-07-03 11:15:00,20.21,20.25,20.21,20.25,25700.0,17.5225,17.5572,17.5225,17.5572,25700.0
2014-07-03 11:20:00,20.25,20.27,20.25,20.27,29600.0,17.5572,17.5746,17.5572,17.5746,29600.0
2014-07-03 11:25:00,20.27,20.3,20.26,20.29,72500.0,17.5746,17.6006,17.5659,17.5919,72500.0
2014-07-03 11:30:00,20.29,20.3,20.28,20.3,21700.0,17.5919,17.6006,17.5832,17.6006,21700.0
2014-07-03 11:35:00,20.29,20.34,20.29,20.34,13700.0,17.5919,17.6353,17.5919,17.6353,13700.0
2014-07-03 11:40:00,20.33,20.34,20.31,20.34,28800.0,17.6266,17.6353,17.6092,17.6353,28800.0
2014-07-03 11:45:00,20.34,20.35,20.31,20.35,31100.0,17.6353,17.6439,17.6092,17.6439,31100.0
2014-07-03 11:50:00,20.35,20.37,20.34,20.35,21700.0,17.6439,17.6613,17.6353,17.6439,21700.0
2014-07-03 11:55:00,20.35,20.39,20.35,20.38,13400.0,17.6439,17.6786,17.6439,17.6699,13400.0
2014-07-03 12:00:00,20.39,20.39,20.34,20.36,43700.0,17.6786,17.6786,17.6353,17.6526,43700.0
2014-07-03 12:05:00,20.35,20.37,20.34,20.37,36100.0,17.6439,17.6613,17.6353,17.6613,36100.0
2014-07-03 12:10:00,20.37,20.37,20.35,20.35,10600.0,17.6613,17.6613,17.6439,17.6439,10600.0
2014-07-03 12:15:00,20.35,20.36,20.35,20.35,3700.0,17.6439,17.6526,17.6439,17.6439,3700.0
2014-07-03 12:20:00,20.35,20.35,20.34,20.34,34700.0,17.6439,17.6439,17.6353,17.6353,34700.0
2014-07-03 12:25:00,20.34,20.37,20.34,20.35,61500.0,17.6353,17.6613,17.6353,17.6439,61500.0
2014-07-03 12:30:00,20.35,20.36,20.31,20.32,65100.0,17.6439,17.6526,17.6092,17.6179,65100.0
2014-07-03 12:35:00,20.32,20.32,20.31,20.32,46400.0,17.6179,17.6179,17.6092,17.6179,46400.0
2014-07-03 12:40:00,20.32,20.35,20.31,20.34,62500.0,17.6179,17.6439,17.6092,17.6353,62500.0
2014-07-03 12:45:00,20.35,20.36,20.34,20.35,60200.0,17.6439,17.6526,17.6353,17.6439,60200.0
2014-07-03 12:50:00,20.36,20.39,20.35,20.35,99400.0,17.6526,17.6786,17.6439,17.6439,99400.0
2014-07-03 12:55:00,20.35,20.36,20.32,20.34,172000.0,17.6439,17.6526,17.6179,17.6353,172000.0
2014-07-07 09:30:00,20.21,20.24,20.15,20.21,132600.0,17.5225,17.5486,17.4705,17.5225,132600.0
2014-07-07 09:35:00,20.21,20.26,20.19,20.26,55300.0,17.5225,17.5659,17.5052,17.5659,55300.0
2014-07-07 09:40:00,20.26,20.27,20.19,20.25,46000.0,17.5659,17.5746,17.5052,17.5572,46000.0
2014-07-07 09:45:00,20.26,20.31,20.24,20.3,42700.0,17.5659,17.6092,17.5486,17.6006,42700.0
2014-07-07 09:50:00,20.3,20.3,20.23,20.23,15400.0,17.6006,17.6006,17.5399,17.5399,15400.0
2014-07-07 09:55:00,20.23,20.23,20.16,20.19,32600.0,17.5399,17.5399,17.4792,17.5052,32600.0
2014-07-07 10:00:00,20.19,20.21,20.18,20.21,31900.0,17.5052,17.5225,17.4965,17.5225,31900.0
2014-07-07 10:05:00,20.21,20.22,20.19,20.21,40200.0,17.5225,17.5312,17.5052,17.5225,40200.0
2014-07-07 10:10:00,20.21,20.25,20.2,20.22,38600.0,17.5225,17.5572,17.5139,17.5312,38600.0
2014-07-07 10:15:00,20.21,20.24,20.19,20.24,23100.0,17.5225,17.5486,17.5052,17.5486,23100.0
2014-07-07 10:20:00,20.24,20.24,20.22,20.23,14000.0,17.5486,17.5486,17.5312,17.5399,14000.0
2014-07-07 10:25:00,20.23,20.23,20.21,20.23,19300.0,17.5399,17.5399,17.5225,17.5399,19300.0
2014-07-07 10:30:00,20.23,20.23,20.19,20.19,11500.0,17.5399,17.5399,17.5052,17.5052,11500.0
2014-07-07 10:35:00,20.19,20.22,20.18,20.2,26000.0,17.5052,17.5312,17.4965,17.5139,26000.0
2014-07-07 10:40:00,20.19,20.21,20.17,20.2,30800.0,17.5052,17.5225,17.4879,17.5139,30800.0
2014-07-07 10:45:00,20.2,20.2,20.16,20.16,16700.0,17.5139,17.5139,17.4792,17.4792,16700.0
2014-07-07 10:50:00,20.15,20.17,20.14,20.14,40100.0,17.4705,17.4879,17.4619,17.4619,40100.0
2014-07-07 10:55:00,20.14,20.15,20.1,20.12,54800.0,17.4619,17.4705,17.4272,17.4445,54800.0
2014-07-07 11:00:00,20.11,20.12,20.08,20.1,23000.0,17.4358,17.4445,17.4098,17.4272,23000.0
2014-07-07 11:05:00,20.09,20.13,20.09,20.12,60100.0,17.4185,17.4532,17.4185,17.4445,60100.0
2014-07-07 11:10:00,20.12,20.14,20.12,20.14,8800.0,17.4445,17.4619,17.4445,17.4619,8800.0
2014-07-07 11:15:00,20.13,20.14,20.12,20.13,22000.0,17.4532,17.4619,17.4445,17.4532,22000.0
2014-07-07 11:20:00,20.13,20.13,20.08,20.1,28600.0,17.4532,17.4532,17.4098,17.4272,28600.0
2014-07-07 11:25:00,20.1,20.14,20.1,20.11,23600.0,17.4272,17.4619,17.4272,17.4358,23600.0
2014-07-07 11:30:00,20.11,20.13,20.08,20.1,53100.0,17.4358,17.4532,17.4098,17.4272,53100.0
2014-07-07 11:35:00,20.1,20.15,20.1,20.13,76400.0,17.4272,17.4705,17.4272,17.4532,76400.0
2014-07-07 11:40:00,20.13,20.13,20.11,20.13,13900.0,17.4532,17.4532,17.4358,17.4532,13900.0
2014-07-07 11:45:00,20.12,20.13,20.09,20.12,14100.0,17.4445,17.4532,17.4185,17.4445,14100.0
2014-07-07 11:50:00,20.12,20.13,20.11,20.12,8400.0,17.4445,17.4532,17.4358,17.4445,8400.0
2014-07-07 11:55:00,20.11,20.13,20.11,20.11,8900.0,17.4358,17.4532,17.4358,17.4358,8900.0
2014-07-07 12:00:00,20.11,20.15,20.1,20.14,51200.0,17.4358,17.4705,17.4272,17.4619,51200.0
2014-07-07 12:05:00,20.14,20.14,20.1,20.1,74700.0,17.4619,17.4619,17.4272,17.4272,74700.0
2014-07-07 12:10:00,20.1,20.14,20.1,20.14,91800.0,17.4272,17.4619,17.4272,17.4619,91800.0
2014-07-07 12:15:00,20.14,20.14,20.11,20.11,13500.0,17.4619,17.4619,17.4358,17.4358,13500.0
2014-07-07 12:20:00,20.12,20.12,20.11,20.11,5700.0,17.4445,17.4445,17.4358,17.4358,5700.0
2014-07-07 12:25:00,20.1,20.11,20.07,20.1,39400.0,17.4272,17.4358,17.4012,17.4272,39400.0
2014-07-07 12:30:00,20.11,20.11,20.07,20.09,24900.0,17.4358,17.4358,17.4012,17.4185,24900.0
2014-07-07 12:35:00,20.09,20.1,20.07,20.08,9600.0,17.4185,17.4272,17.4012,17.4098,9600.0
2014-07-07 12:40:00,20.08,20.1,20.05,20.05,38300.0,17.4098,17.4272,17.3838,17.3838,38300.0
2014-07-07 12:45:00,20.05,20.05,20.03,20.03,20000.0,17.3838,17.3838,17.3665,17.3665,20000.0
2014-07-07 12:50:00,20.04,20.06,20.03,20.06,13400.0,17.3752,17.3925,17.3665,17.3925,13400.0
2014-07-07 12:55:00,20.06,20.09,20.06,20.07,58900.0,17.3925,17.4185,17.3925,17.4012,58900.0
2014-07-07 13:00:00,20.08,20.08,20.07,20.07,3100.0,17.4098,17.4098,17.4012,17.4012,3100.0
2014-07-07 13:05:00,20.07,20.08,20.03,20.05,54600.0,17.4012,17.4098,17.3665,17.3838,54600.0
2014-07-07 13:10:00,20.06,20.06,20.03,20.03,10900.0,17.3925,17.3925,17.3665,17.3665,10900.0
2014-07-07 13:15:00,20.03,20.04,20.01,20.01,10500.0,17.3665,17.3752,17.3491,17.3491,10500.0
2014-07-07 13:20:00,20.01,20.02,20.0,20.0,12200.0,17.3491,17.3578,17.3405,17.3405,12200.0
2014-07-07 13:25:00,20.01,20.03,19.98,20.01,53900.0,17.3491,17.3665,17.3231,17.3491,53900.0
2014-07-07 13:30:00,20.01,20.03,20.01,20.03,21800.0,17.3491,17.3665,17.3491,17.3665,21800.0
2014-07-07 13:35:00,20.03,20.03,20.01,20.02,20000.0,17.3665,17.3665,17.3491,17.3578,20000.0
2014-07-07 13:40:00,20.01,20.04,20.01,20.02,25900.0,17.3491,17.3752,17.3491,17.3578,25900.0
2014-07-07 13:45:00,20.02,20.03,20.01,20.03,12500.0,17.3578,17.3665,17.3491,17.3665,12500.0
2014-07-07 13:50:00,20.02,20.05,20.01,20.01,37900.0,17.3578,17.3838,17.3491,17.3491,37900.0
2014-07-07 13:55:00,20.02,20.02,20.01,20.01,14500.0,17.3578,17.3578,17.3491,17.3491,14500.0
2014-07-07 14:00:00,20.01,20.02,20.0,20.02,35700.0,17.3491,17.3578,17.3405,17.3578,35700.0
2014-07-07 14:05:00,20.02,20.03,20.0,20.03,49800.0,17.3578,17.3665,17.3405,17.3665,49800.0
2014-07-07 14:10:00,20.02,20.03,20.0,20.0,27100.0,17.3578,17.3665,17.3405,17.3405,27100.0
2014-07-07 14:15:00,20.0,20.01,20.0,20.01,15400.0,17.3405,17.3491,17.3405,17.3491,15400.0
2014-07-07 14:20:00,20.01,20.01,19.98,20.01,46100.0,17.3491,17.3491,17.3231,17.3491,46100.0
2014-07-07 14:25:00,20.01,20.01,19.94,19.96,50000.0,17.3491,17.3491,17.2884,17.3058,50000.0
2014-07-07 14:30:00,19.97,19.98,19.92,19.92,106100.0,17.3145,17.3231,17.2711,17.2711,106100.0
2014-07-07 14:35:00,19.92,19.95,19.92,19.95,29800.0,17.2711,17.2971,17.2711,17.2971,29800.0
2014-07-07 14:40:00,19.94,19.95,19.92,19.93,30500.0,17.2884,17.2971,17.2711,17.2798,30500.0
2014-07-07 14:45:00,19.93,19.94,19.92,19.92,31100.0,17.2798,17.2884,17.2711,17.2711,31100.0
2014-07-07 14:50:00,19.93,19.96,19.91,19.96,78400.0,17.2798,17.3058,17.2624,17.3058,78400.0
2014-07-07 14:55:00,19.95,19.97,19.95,19.96,26600.0,17.2971,17.3145,17.2971,17.3058,26600.0
2014-07-07 15:00:00,19.96,19.98,19.96,19.97,28200.0,17.3058,17.3231,17.3058,17.3145,28200.0
2014-07-07 15:05:00,19.97,19.98,19.95,19.95,50200.0,17.3145,17.3231,17.2971,17.2971,50200.0
2014-07-07 15:10:00,19.95,19.96,19.94,19.95,34700.0,17.2971,17.3058,17.2884,17.2971,34700.0
2014-07-07 15:15:00,19.95,19.98,19.94,19.96,60000.0,17.2971,17.3231,17.2884,17.3058,60000.0
2014-07-07 15:20:00,19.96,19.97,19.95,19.96,34000.0,17.3058,17.3145,17.2971,17.3058,34000.0
2014-07-07 15:25:00,19.96,19.98,19.96,19.97,48100.0,17.3058,17.3231,17.3058,17.3145,48100.0
2014-07-07 15:30:00,19.98,19.98,19.97,19.98,76100.0,17.3231,17.3231,17.3145,17.3231,76100.0
2014-07-07 15:35:00,19.97,20.0,19.97,20.0,78400.0,17.3145,17.3405,17.3145,17.3405,78400.0
2014-07-07 15:40:00,20.0,20.0,19.99,20.0,30200.0,17.3405,17.3405,17.3318,17.3405,30200.0
2014-07-07 15:45:00,19.99,20.0,19.99,20.0,98400.0,17.3318,17.3405,17.3318,17.3405,98400.0
2014-07-07 15:50:00,20.0,20.01,19.99,20.01,214100.0,17.3405,17.3491,17.3318,17.3491,214100.0
2014-07-07 15:55:00,20.01,20.02,20.0,20.01,359800.0,17.3491,17.3578,17.3405,17.3491,359800.0
2014-07-08 09:30:00,19.97,19.99,19.84,19.98,116500.0,17.3145,17.3318,17.2017,17.3231,116500.0
2014-07-08 09:35:00,19.97,19.97,19.89,19.93,94500.0,17.3145,17.3145,17.2451,17.2798,94500.0
2014-07-08 09:40:00,19.92,19.94,19.84,19.94,60200.0,17.2711,17.2884,17.2017,17.2884,60200.0
2014-07-08 09:45:00,19.94,19.96,19.89,19.92,170300.0,17.2884,17.3058,17.2451,17.2711,170300.0
2014-07-08 09:50:00,19.91,19.94,19.89,19.93,43200.0,17.2624,17.2884,17.2451,17.2798,43200.0
2014-07-08 09:55:00,19.94,20.02,19.94,20.02,92700.0,17.2884,17.3578,17.2884,17.3578,92700.0
2014-07-08 10:00:00,20.02,20.02,19.89,19.89,45500.0,17.3578,17.3578,17.2451,17.2451,45500.0
2014-07-08 10:05:00,19.89,19.91,19.88,19.9,38500.0,17.2451,17.2624,17.2364,17.2538,38500.0
2014-07-08 10:10:00,19.89,19.92,19.89,19.92,38700.0,17.2451,17.2711,17.2451,17.2711,38700.0
2014-07-08 10:15:00,19.92,20.01,19.91,20.0,64500.0,17.2711,17.3491,17.2624,17.3405,64500.0
2014-07-08 10:20:00,20.01,20.01,19.98,19.98,82400.0,17.3491,17.3491,17.3231,17.3231,82400.0
2014-07-08 10:25:00,19.98,19.99,19.96,19.99,123300.0,17.3231,17.3318,17.3058,17.3318,123300.0
2014-07-08 10:30:00,19.99,19.99,19.92,19.93,36900.0,17.3318,17.3318,17.2711,17.2798,36900.0
2014-07-08 10:35:00,19.92,19.95,19.92,19.94,30900.0,17.2711,17.2971,17.2711,17.2884,30900.0
2014-07-08 10:40:00,19.94,19.96,19.93,19.94,45200.0,17.2884,17.3058,17.2798,17.2884,45200.0
2014-07-08 10:45:00,19.94,20.0,19.93,20.0,22600.0,17.2884,17.3405,17.2798,17.3405,22600.0
2014-07-08 10:50:00,20.0,20.0,19.96,19.96,33600.0,17.3405,17.3405,17.3058,17.3058,33600.0
2014-07-08 10:55:00,19.97,19.98,19.95,19.97,28400.0,17.3145,17.3231,17.2971,17.3145,28400.0
2014-07-08 11:00:00,19.97,19.98,19.95,19.98,26500.0,17.3145,17.3231,17.2971,17.3231,26500.0
2014-07-08 11:05:00,19.98,19.99,19.96,19.97,85300.0,17.3231,17.3318,17.3058,17.3145,85300.0
2014-07-08 11:10:00,19.97,20.02,19.97,20.0,84900.0,17.3145,17.3578,17.3145,17.3405,84900.0
2014-07-08 11:15:00,20.0,20.02,19.99,20.01,69400.0,17.3405,17.3578,17.3318,17.3491,69400.0
2014-07-08 11:20:00,20.0,20.02,19.98,20.0,37100.0,17.3405,17.3578,17.3231,17.3405,37100.0
2014-07-08 11:25:00,20.0,20.01,19.98,19.98,33000.0,17.3405,17.3491,17.3231,17.3231,33000.0
2014-07-08 11:30:00,19.98,20.01,19.97,20.0,47100.0,17.3231,17.3491,17.3145,17.3405,47100.0
2014-07-08 11:35:00,20.0,20.02,19.99,20.02,34300.0,17.3405,17.3578,17.3318,17.3578,34300.0
2014-07-08 11:40:00,20.02,20.05,20.02,20.05,25700.0,17.3578,17.3838,17.3578,17.3838,25700.0
2014-07-08 11:45:00,20.05,20.05,20.03,20.05,29400.0,17.3838,17.3838,17.3665,17.3838,29400.0
2014-07-08 11:50:00,20.05,20.05,20.01,20.01,26000.0,17.3838,17.3838,17.3491,17.3491,26000.0
2014-07-08 11:55:00,20.01,20.03,20.01,20.02,9600.0,17.3491,17.3665,17.3491,17.3578,9600.0
2014-07-08 12:00:00,20.02,20.02,19.98,19.99,45700.0,17.3578,17.3578,17.3231,17.3318,45700.0
2014-07-08 12:05:00,19.99,19.99,19.94,19.95,12100.0,17.3318,17.3318,17.2884,17.2971,12100.0
2014-07-08 12:10:00,19.95,19.96,19.92,19.93,23500.0,17.2971,17.3058,17.2711,17.2798,23500.0
2014-07-08 12:15:00,19.93,19.95,19.92,19.95,29800.0,17.2798,17.2971,17.2711,17.2971,29800.0
2014-07-08 12:20:00,19.94,19.97,19.94,19.96,19200.0,17.2884,17.3145,17.2884,17.3058,19200.0
2014-07-08 12:25:00,19.96,19.98,19.96,19.98,22000.0,17.3058,17.3231,17.3058,17.3231,22000.0
2014-07-08 12:30:00,19.98,20.02,19.98,20.0,53700.0,17.3231,17.3578,17.3231,17.3405,53700.0
2014-07-08 12:35:00,20.0,20.02,20.0,20.0,25500.0,17.3405,17.3578,17.3405,17.3405,25500.0
2014-07-08 12:40:00,20.01,20.05,20.01,20.03,22900.0,17.3491,17.3838,17.3491,17.3665,22900.0
2014-07-08 12:45:00,20.03,20.03,20.0,20.01,23600.0,17.3665,17.3665,17.3405,17.3491,23600.0
2014-07-08 12:50:00,20.0,20.04,20.0,20.03,59900.0,17.3405,17.3752,17.3405,17.3665,59900.0
2014-07-08 12:55:00,20.03,20.05,20.02,20.05,27400.0,17.3665,17.3838,17.3578,17.3838,27400.0
2014-07-08 13:00:00,20.05,20.05,20.03,20.04,18000.0,17.3838,17.3838,17.3665,17.3752,18000.0
2014-07-08 13:05:00,20.03,20.05,20.02,20.04,28700.0,17.3665,17.3838,17.3578,17.3752,28700.0
2014-07-08 13:10:00,20.04,20.09,20.04,20.09,21500.0,17.3752,17.4185,17.3752,17.4185,21500.0
2014-07-08 13:15:00,20.09,20.1,20.07,20.1,19500.0,17.4185,17.4272,17.4012,17.4272,19500.0
2014-07-08 13:20:00,20.1,20.12,20.09,20.1,23200.0,17.4272,17.4445,17.4185,17.4272,23200.0
2014-07-08 13:25:00,20.1,20.11,20.09,20.1,23800.0,17.4272,17.4358,17.4185,17.4272,23800.0
2014-07-08 13:30:00,20.1,20.12,20.09,20.11,58900.0,17.4272,17.4445,17.4185,17.4358,58900.0
2014-07-08 13:35:00,20.11,20.12,20.09,20.12,33800.0,17.4358,17.4445,17.4185,17.4445,33800.0
2014-07-08 13:40:00,20.12,20.16,20.11,20.14,35700.0,17.4445,17.4792,17.4358,17.4619,35700.0
2014-07-08 13:45:00,20.14,20.14,20.11,20.13,13900.0,17.4619,17.4619,17.4358,17.4532,13900.0
2014-07-08 13:50:00,20.13,20.13,20.1,20.11,36300.0,17.4532,17.4532,17.4272,17.4358,36300.0
2014-07-08 13:55:00,20.11,20.12,20.08,20.09,24200.0,17.4358,17.4445,17.4098,17.4185,24200.0
2014-07-08 14:00:00,20.09,20.09,20.03,20.05,38600.0,17.4185,17.4185,17.3665,17.3838,38600.0
2014-07-08 14:05:00,20.06,20.07,20.04,20.07,27900.0,17.3925,17.4012,17.3752,17.4012,27900.0
2014-07-08 14:10:00,20.07,20.09,20.06,20.08,26000.0,17.4012,17.4185,17.3925,17.4098,26000.0
2014-07-08 14:15:00,20.07,20.07,20.05,20.05,39700.0,17.4012,17.4012,17.3838,17.3838,39700.0
2014-07-08 14:20:00,20.05,20.06,20.04,20.06,17400.0,17.3838,17.3925,17.3752,17.3925,17400.0
2014-07-08 14:25:00,20.05,20.06,20.04,20.04,56800.0,17.3838,17.3925,17.3752,17.3752,56800.0
2014-07-08 14:30:00,20.04,20.05,20.02,20.02,52300.0,17.3752,17.3838,17.3578,17.3578,52300.0
2014-07-08 14:35:00,20.02,20.02,20.0,20.0,30900.0,17.3578,17.3578,17.3405,17.3405,30900.0
2014-07-08 14:40:00,20.0,20.03,20.0,20.02,97000.0,17.3405,17.3665,17.3405,17.3578,97000.0
2014-07-08 14:45:00,20.03,20.03,20.0,20.01,16300.0,17.3665,17.3665,17.3405,17.3491,16300.0
2014-07-08 14:50:00,20.01,20.02,20.0,20.0,18700.0,17.3491,17.3578,17.3405,17.3405,18700.0
2014-07-08 14:55:00,20.01,20.03,20.01,20.01,23600.0,17.3491,17.3665,17.3491,17.3491,23600.0
2014-07-08 15:00:00,20.01,20.02,19.98,19.99,36300.0,17.3491,17.3578,17.3231,17.3318,36300.0
2014-07-08 15:05:00,19.99,20.03,19.99,20.02,21400.0,17.3318,17.3665,17.3318,17.3578,21400.0
2014-07-08 15:10:00,20.01,20.02,20.0,20.02,35400.0,17.3491,17.3578,17.3405,17.3578,35400.0
2014-07-08 15:15:00,20.02,20.05,20.02,20.02,42000.0,17.3578,17.3838,17.3578,17.3578,42000.0
2014-07-08 15:20:00,20.02,20.03,20.0,20.03,37600.0,17.3578,17.3665,17.3405,17.3665,37600.0
2014-07-08 15:25:00,20.03,20.04,20.01,20.01,70000.0,17.3665,17.3752,17.3491,17.3491,70000.0
2014-07-08 15:30:00,20.02,20.03,20.01,20.03,108600.0,17.3578,17.3665,17.3491,17.3665,108600.0
2014-07-08 15:35:00,20.02,20.03,20.01,20.01,56000.0,17.3578,17.3665,17.3491,17.3491,56000.0
2014-07-08 15:40:00,20.01,20.02,20.0,20.0,92700.0,17.3491,17.3578,17.3405,17.3405,92700.0
2014-07-08 15:45:00,20.0,20.01,19.98,19.99,97400.0,17.3405,17.3491,17.3231,17.3318,97400.0
2014-07-08 15:50:00,19.99,20.0,19.97,20.0,92200.0,17.3318,17.3405,17.3145,17.3405,92200.0
2014-07-08 15:55:00,19.99,20.01,19.98,20.0,188000.0,17.3318,17.3491,17.3231,17.3405,188000.0
2014-07-09 09:30:00,20.01,20.14,19.99,20.12,46900.0,17.3491,17.4619,17.3318,17.4445,46900.0
2014-07-09 09:35:00,20.14,20.23,20.12,20.23,41100.0,17.4619,17.5399,17.4445,17.5399,41100.0
2014-07-09 09:40:00,20.23,20.25,20.2,20.23,45000.0,17.5399,17.5572,17.5139,17.5399,45000.0
2014-07-09 09:45:00,20.22,20.25,20.21,20.24,43400.0,17.5312,17.5572,17.5225,17.5486,43400.0
2014-07-09 09:50:00,20.24,20.25,20.13,20.17,50000.0,17.5486,17.5572,17.4532,17.4879,50000.0
2014-07-09 09:55:00,20.17,20.19,20.14,20.19,28400.0,17.4879,17.5052,17.4619,17.5052,28400.0
2014-07-09 10:00:00,20.19,20.27,20.18,20.22,47100.0,17.5052,17.5746,17.4965,17.5312,47100.0
2014-07-09 10:05:00,20.22,20.24,20.19,20.23,29800.0,17.5312,17.5486,17.5052,17.5399,29800.0
2014-07-09 10:10:00,20.23,20.23,20.13,20.14,97100.0,17.5399,17.5399,17.4532,17.4619,97100.0
2014-07-09 10:15:00,20.14,20.14,20.1,20.14,49300.0,17.4619,17.4619,17.4272,17.4619,49300.0
2014-07-09 10:20:00,20.14,20.2,20.12,20.2,37500.0,17.4619,17.5139,17.4445,17.5139,37500.0
2014-07-09 10:25:00,20.2,20.21,20.18,20.19,12000.0,17.5139,17.5225,17.4965,17.5052,12000.0
2014-07-09 10:30:00,20.19,20.22,20.16,20.22,38200.0,17.5052,17.5312,17.4792,17.5312,38200.0
2014-07-09 10:35:00,20.22,20.22,20.18,20.21,11600.0,17.5312,17.5312,17.4965,17.5225,11600.0
2014-07-09 10:40:00,20.21,20.21,20.18,20.2,26400.0,17.5225,17.5225,17.4965,17.5139,26400.0
2014-07-09 10:45:00,20.2,20.21,20.17,20.2,15400.0,17.5139,17.5225,17.4879,17.5139,15400.0
2014-07-09 10:50:00,20.19,20.21,20.19,20.19,15500.0,17.5052,17.5225,17.5052,17.5052,15500.0
2014-07-09 10:55:00,20.19,20.21,20.17,20.17,22900.0,17.5052,17.5225,17.4879,17.4879,22900.0
2014-07-09 11:00:00,20.17,20.18,20.15,20.17,16300.0,17.4879,17.4965,17.4705,17.4879,16300.0
2014-07-09 11:05:00,20.18,20.21,20.18,20.19,23400.0,17.4965,17.5225,17.4965,17.5052,23400.0
2014-07-09 11:10:00,20.18,20.21,20.16,20.21,28700.0,17.4965,17.5225,17.4792,17.5225,28700.0
2014-07-09 11:15:00,20.2,20.24,20.19,20.23,60000.0,17.5139,17.5486,17.5052,17.5399,60000.0
2014-07-09 11:20:00,20.23,20.25,20.22,20.24,63100.0,17.5399,17.5572,17.5312,17.5486,63100.0
2014-07-09 11:25:00,20.23,20.24,20.21,20.22,37200.0,17.5399,17.5486,17.5225,17.5312,37200.0
2014-07-09 11:30:00,20.22,20.22,20.2,20.2,30200.0,17.5312,17.5312,17.5139,17.5139,30200.0
2014-07-09 11:35:00,20.2,20.2,20.15,20.16,48000.0,17.5139,17.5139,17.4705,17.4792,48000.0
2014-07-09 11:40:00,20.16,20.16,20.14,20.16,23000.0,17.4792,17.4792,17.4619,17.4792,23000.0
2014-07-09 11:45:00,20.16,20.18,20.13,20.14,23000.0,17.4792,17.4965,17.4532,17.4619,23000.0
2014-07-09 11:50:00,20.14,20.15,20.11,20.11,37100.0,17.4619,17.4705,17.4358,17.4358,37100.0
2014-07-09 11:55:00,20.11,20.12,20.09,20.12,57100.0,17.4358,17.4445,17.4185,17.4445,57100.0
2014-07-09 12:00:00,20.12,20.13,20.1,20.13,23400.0,17.4445,17.4532,17.4272,17.4532,23400.0
2014-07-09 12:05:00,20.13,20.13,20.11,20.11,28000.0,17.4532,17.4532,17.4358,17.4358,28000.0
2014-07-09 12:10:00,20.12,20.12,20.09,20.11,22800.0,17.4445,17.4445,17.4185,17.4358,22800.0
2014-07-09 12:15:00,20.11,20.12,20.09,20.11,35500.0,17.4358,17.4445,17.4185,17.4358,35500.0
2014-07-09 12:20:00,20.12,20.12,20.09,20.12,20600.0,17.4445,17.4445,17.4185,17.4445,20600.0
2014-07-09 12:25:00,20.12,20.12,20.07,20.08,35600.0,17.4445,17.4445,17.4012,17.4098,35600.0
2014-07-09 12:30:00,20.09,20.09,20.06,20.08,17600.0,17.4185,17.4185,17.3925,17.4098,17600.0
2014-07-09 12:35:00,20.09,20.1,20.04,20.07,28200.0,17.4185,17.4272,17.3752,17.4012,28200.0
2014-07-09 12:40:00,20.07,20.07,20.04,20.05,12200.0,17.4012,17.4012,17.3752,17.3838,12200.0
2014-07-09 12:45:00,20.06,20.07,20.05,20.05,24200.0,17.3925,17.4012,17.3838,17.3838,24200.0
2014-07-09 12:50:00,20.05,20.05,20.04,20.04,28500.0,17.3838,17.3838,17.3752,17.3752,28500.0
2014-07-09 12:55:00,20.04,20.07,20.03,20.06,11900.0,17.3752,17.4012,17.3665,17.3925,11900.0
2014-07-09 13:00:00,20.07,20.07,20.04,20.05,13800.0,17.4012,17.4012,17.3752,17.3838,13800.0
2014-07-09 13:05:00,20.05,20.06,20.04,20.04,27500.0,17.3838,17.3925,17.3752,17.3752,27500.0
2014-07-09 13:10:00,20.04,20.06,20.04,20.06,16800.0,17.3752,17.3925,17.3752,17.3925,16800.0
2014-07-09 13:15:00,20.06,20.08,20.06,20.07,17600.0,17.3925,17.4098,17.3925,17.4012,17600.0
2014-07-09 13:20:00,20.07,20.07,20.05,20.07,24100.0,17.4012,17.4012,17.3838,17.4012,24100.0
2014-07-09 13:25:00,20.07,20.08,20.04,20.05,12800.0,17.4012,17.4098,17.3752,17.3838,12800.0
2014-07-09 13:30:00,20.05,20.08,20.05,20.07,46300.0,17.3838,17.4098,17.3838,17.4012,46300.0
2014-07-09 13:35:00,20.07,20.08,20.07,20.08,27400.0,17.4012,17.4098,17.4012,17.4098,27400.0
2014-07-09 13:40:00,20.08,20.09,20.07,20.09,5400.0,17.4098,17.4185,17.4012,17.4185,5400.0
2014-07-09 13:45:00,20.09,20.09,20.08,20.09,4500.0,17.4185,17.4185,17.4098,17.4185,4500.0
2014-07-09 13:50:00,20.09,20.09,20.09,20.09,5800.0,17.4185,17.4185,17.4185,17.4185,5800.0
2014-07-09 13:55:00,20.09,20.09,20.08,20.08,14800.0,17.4185,17.4185,17.4098,17.4098,14800.0
2014-07-09 14:00:00,20.08,20.09,20.03,20.04,84700.0,17.4098,17.4185,17.3665,17.3752,84700.0
2014-07-09 14:05:00,20.04,20.05,20.01,20.04,38800.0,17.3752,17.3838,17.3491,17.3752,38800.0
2014-07-09 14:10:00,20.04,20.07,20.02,20.06,31500.0,17.3752,17.4012,17.3578,17.3925,31500.0
2014-07-09 14:15:00,20.06,20.13,20.06,20.11,43300.0,17.3925,17.4532,17.3925,17.4358,43300.0
2014-07-09 14:20:00,20.11,20.13,20.1,20.11,20500.0,17.4358,17.4532,17.4272,17.4358,20500.0
2014-07-09 14:25:00,20.11,20.13,20.1,20.11,26800.0,17.4358,17.4532,17.4272,17.4358,26800.0
2014-07-09 14:30:00,20.1,20.11,20.07,20.1,32200.0,17.4272,17.4358,17.4012,17.4272,32200.0
2014-07-09 14:35:00,20.11,20.11,20.07,20.08,16400.0,17.4358,17.4358,17.4012,17.4098,16400.0
2014-07-09 14:40:00,20.08,20.09,20.07,20.09,15200.0,17.4098,17.4185,17.4012,17.4185,15200.0
2014-07-09 14:45:00,20.09,20.09,20.07,20.07,25700.0,17.4185,17.4185,17.4012,17.4012,25700.0
2014-07-09 14:50:00,20.07,20.08,20.04,20.05,41500.0,17.4012,17.4098,17.3752,17.3838,41500.0
2014-07-09 14:55:00,20.05,20.05,20.01,20.01,36500.0,17.3838,17.3838,17.3491,17.3491,36500.0
2014-07-09 15:00:00,20.01,20.02,20.0,20.01,24100.0,17.3491,17.3578,17.3405,17.3491,24100.0
2014-07-09 15:05:00,20.0,20.04,20.0,20.04,24500.0,17.3405,17.3752,17.3405,17.3752,24500.0
2014-07-09 15:10:00,20.04,20.07,20.03,20.07,26200.0,17.3752,17.4012,17.3665,17.4012,26200.0
2014-07-09 15:15:00,20.06,20.07,20.02,20.02,26700.0,17.3925,17.4012,17.3578,17.3578,26700.0
2014-07-09 15:20:00,20.03,20.05,20.02,20.03,33300.0,17.3665,17.3838,17.3578,17.3665,33300.0
2014-07-09 15:25:00,20.03,20.05,20.02,20.05,32700.0,17.3665,17.3838,17.3578,17.3838,32700.0
2014-07-09 15:30:00,20.05,20.06,20.03,20.05,47300.0,17.3838,17.3925,17.3665,17.3838,47300.0
2014-07-09 15:35:00,20.05,20.05,20.04,20.04,79500.0,17.3838,17.3838,17.3752,17.3752,79500.0
2014-07-09 15:40:00,20.05,20.05,20.03,20.05,82600.0,17.3838,17.3838,17.3665,17.3838,82600.0
2014-07-09 15:45:00,20.05,20.05,20.02,20.02,120300.0,17.3838,17.3838,17.3578,17.3578,120300.0
2014-07-09 15:50:00,20.02,20.03,20.01,20.03,102800.0,17.3578,17.3665,17.3491,17.3665,102800.0
2014-07-09 15:55:00,20.03,20.04,20.01,20.04,309600.0,17.3665,17.3752,17.3491,17.3752,309600.0
2014-07-10 09:30:00,19.77,19.77,19.64,19.73,131200.0,17.1411,17.1411,17.0283,17.1064,131200.0
2014-07-10 09:35:00,19.73,19.84,19.71,19.8,77000.0,17.1064,17.2017,17.089,17.1671,77000.0
2014-07-10 09:40:00,19.8,19.82,19.76,19.82,59600.0,17.1671,17.1844,17.1324,17.1844,59600.0
2014-07-10 09:45:00,19.82,19.82,19.72,19.77,49300.0,17.1844,17.1844,17.0977,17.1411,49300.0
2014-07-10 09:50:00,19.77,19.86,19.77,19.86,63200.0,17.1411,17.2191,17.1411,17.2191,63200.0
2014-07-10 09:55:00,19.87,19.9,19.83,19.87,37000.0,17.2278,17.2538,17.1931,17.2278,37000.0
2014-07-10 10:00:00,19.86,19.89,19.84,19.86,48000.0,17.2191,17.2451,17.2017,17.2191,48000.0
2014-07-10 10:05:00,19.86,19.89,19.84,19.85,36000.0,17.2191,17.2451,17.2017,17.2104,36000.0
2014-07-10 10:10:00,19.85,19.87,19.85,19.87,32400.0,17.2104,17.2278,17.2104,17.2278,32400.0
2014-07-10 10:15:00,19.87,19.89,19.85,19.87,27300.0,17.2278,17.2451,17.2104,17.2278,27300.0
2014-07-10 10:20:00,19.87,19.92,19.87,19.92,36100.0,17.2278,17.2711,17.2278,17.2711,36100.0
2014-07-10 10:25:00,19.92,19.94,19.89,19.92,56600.0,17.2711,17.2884,17.2451,17.2711,56600.0
2014-07-10 10:30:00,19.92,19.94,19.9,19.91,18500.0,17.2711,17.2884,17.2538,17.2624,18500.0
2014-07-10 10:35:00,19.92,19.95,19.91,19.93,27300.0,17.2711,17.2971,17.2624,17.2798,27300.0
2014-07-10 10:40:00,19.93,19.94,19.91,19.91,54400.0,17.2798,17.2884,17.2624,17.2624,54400.0
2014-07-10 10:45:00,19.92,19.95,19.92,19.92,36100.0,17.2711,17.2971,17.2711,17.2711,36100.0
2014-07-10 10:50:00,19.93,19.93,19.91,19.91,48500.0,17.2798,17.2798,17.2624,17.2624,48500.0
2014-07-10 10:55:00,19.91,19.98,19.91,19.98,27100.0,17.2624,17.3231,17.2624,17.3231,27100.0
2014-07-10 11:00:00,19.97,20.03,19.96,20.02,40500.0,17.3145,17.3665,17.3058,17.3578,40500.0
2014-07-10 11:05:00,20.01,20.04,20.01,20.04,25900.0,17.3491,17.3752,17.3491,17.3752,25900.0
2014-07-10 11:10:00,20.03,20.04,20.01,20.02,23600.0,17.3665,17.3752,17.3491,17.3578,23600.0
2014-07-10 11:15:00,20.02,20.06,20.02,20.05,30600.0,17.3578,17.3925,17.3578,17.3838,30600.0
2014-07-10 11:20:00,20.05,20.08,20.05,20.07,83800.0,17.3838,17.4098,17.3838,17.4012,83800.0
2014-07-10 11:25:00,20.06,20.06,20.0,20.01,40600.0,17.3925,17.3925,17.3405,17.3491,40600.0
2014-07-10 11:30:00,20.01,20.04,20.0,20.01,10300.0,17.3491,17.3752,17.3405,17.3491,10300.0
2014-07-10 11:35:00,20.02,20.02,19.99,20.01,13100.0,17.3578,17.3578,17.3318,17.3491,13100.0
2014-07-10 11:40:00,20.0,20.01,19.98,19.98,12600.0,17.3405,17.3491,17.3231,17.3231,12600.0
2014-07-10 11:45:00,19.99,20.03,19.99,20.01,12700.0,17.3318,17.3665,17.3318,17.3491,12700.0
2014-07-10 11:50:00,20.01,20.02,19.98,19.98,12100.0,17.3491,17.3578,17.3231,17.3231,12100.0
2014-07-10 11:55:00,19.99,20.03,19.98,20.02,10500.0,17.3318,17.3665,17.3231,17.3578,10500.0
2014-07-10 12:00:00,20.03,20.04,20.01,20.03,31600.0,17.3665,17.3752,17.3491,17.3665,31600.0
2014-07-10 12:05:00,20.03,20.04,20.01,20.03,11000.0,17.3665,17.3752,17.3491,17.3665,11000.0
2014-07-10 12:10:00,20.04,20.04,20.03,20.04,8100.0,17.3752,17.3752,17.3665,17.3752,8100.0
2014-07-10 12:15:00,20.04,20.06,20.03,20.03,19300.0,17.3752,17.3925,17.3665,17.3665,19300.0
2014-07-10 12:20:00,20.04,20.06,20.04,20.05,15500.0,17.3752,17.3925,17.3752,17.3838,15500.0
2014-07-10 12:25:00,20.05,20.09,20.05,20.08,21600.0,17.3838,17.4185,17.3838,17.4098,21600.0
2014-07-10 12:30:00,20.08,20.08,20.04,20.07,14100.0,17.4098,17.4098,17.3752,17.4012,14100.0
2014-07-10 12:35:00,20.07,20.07,20.04,20.04,14600.0,17.4012,17.4012,17.3752,17.3752,14600.0
2014-07-10 12:40:00,20.04,20.05,20.02,20.03,23100.0,17.3752,17.3838,17.3578,17.3665,23100.0
2014-07-10 12:45:00,20.03,20.04,20.01,20.01,11700.0,17.3665,17.3752,17.3491,17.3491,11700.0
2014-07-10 12:50:00,20.02,20.02,20.0,20.01,8700.0,17.3578,17.3578,17.3405,17.3491,8700.0
2014-07-10 12:55:00,20.0,20.04,20.0,20.04,16600.0,17.3405,17.3752,17.3405,17.3752,16600.0
2014-07-10 13:00:00,20.04,20.04,20.02,20.02,6000.0,17.3752,17.3752,17.3578,17.3578,6000.0
2014-07-10 13:05:00,20.03,20.05,20.0,20.0,19900.0,17.3665,17.3838,17.3405,17.3405,19900.0
2014-07-10 13:10:00,19.99,20.0,19.95,19.96,24700.0,17.3318,17.3405,17.2971,17.3058,24700.0
2014-07-10 13:15:00,19.96,19.98,19.96,19.97,15500.0,17.3058,17.3231,17.3058,17.3145,15500.0
2014-07-10 13:20:00,19.97,20.01,19.97,20.01,22900.0,17.3145,17.3491,17.3145,17.3491,22900.0
2014-07-10 13:25:00,20.01,20.04,20.0,20.02,22300.0,17.3491,17.3752,17.3405,17.3578,22300.0
2014-07-10 13:30:00,20.02,20.03,20.0,20.01,11900.0,17.3578,17.3665,17.3405,17.3491,11900.0
2014-07-10 13:35:00,20.01,20.05,20.01,20.04,15900.0,17.3491,17.3838,17.3491,17.3752,15900.0
2014-07-10 13:40:00,20.05,20.05,20.02,20.04,30700.0,17.3838,17.3838,17.3578,17.3752,30700.0
2014-07-10 13:45:00,20.03,20.04,19.99,20.01,94800.0,17.3665,17.3752,17.3318,17.3491,94800.0
2014-07-10 13:50:00,20.01,20.02,19.98,19.98,15800.0,17.3491,17.3578,17.3231,17.3231,15800.0
2014-07-10 13:55:00,19.98,20.01,19.97,20.0,23500.0,17.3231,17.3491,17.3145,17.3405,23500.0
2014-07-10 14:00:00,20.0,20.03,20.0,20.02,17500.0,17.3405,17.3665,17.3405,17.3578,17500.0
2014-07-10 14:05:00,20.02,20.02,20.0,20.02,17700.0,17.3578,17.3578,17.3405,17.3578,17700.0
2014-07-10 14:10:00,20.01,20.02,19.99,20.0,21000.0,17.3491,17.3578,17.3318,17.3405,21000.0
2014-07-10 14:15:00,20.01,20.02,19.98,19.99,29900.0,17.3491,17.3578,17.3231,17.3318,29900.0
2014-07-10 14:20:00,19.99,20.02,19.99,19.99,20100.0,17.3318,17.3578,17.3318,17.3318,20100.0
2014-07-10 14:25:00,19.99,20.0,19.99,20.0,13900.0,17.3318,17.3405,17.3318,17.3405,13900.0
2014-07-10 14:30:00,20.0,20.01,19.96,19.96,25600.0,17.3405,17.3491,17.3058,17.3058,25600.0
2014-07-10 14:35:00,19.96,19.98,19.95,19.96,19800.0,17.3058,17.3231,17.2971,17.3058,19800.0
2014-07-10 14:40:00,19.97,19.97,19.89,19.89,64400.0,17.3145,17.3145,17.2451,17.2451,64400.0
2014-07-10 14:45:00,19.89,19.93,19.89,19.92,25500.0,17.2451,17.2798,17.2451,17.2711,25500.0
2014-07-10 14:50:00,19.91,19.93,19.91,19.93,12300.0,17.2624,17.2798,17.2624,17.2798,12300.0
2014-07-10 14:55:00,19.93,19.93,19.9,19.91,15200.0,17.2798,17.2798,17.2538,17.2624,15200.0
2014-07-10 15:00:00,19.9,19.9,19.88,19.88,18300.0,17.2538,17.2538,17.2364,17.2364,18300.0
2014-07-10 15:05:00,19.88,19.88,19.86,19.88,58400.0,17.2364,17.2364,17.2191,17.2364,58400.0
2014-07-10 15:10:00,19.88,19.89,19.87,19.87,24500.0,17.2364,17.2451,17.2278,17.2278,24500.0
2014-07-10 15:15:00,19.87,19.88,19.86,19.88,22800.0,17.2278,17.2364,17.2191,17.2364,22800.0
2014-07-10 15:20:00,19.88,19.88,19.85,19.88,62600.0,17.2364,17.2364,17.2104,17.2364,62600.0
2014-07-10 15:25:00,19.88,19.9,19.87,19.89,41300.0,17.2364,17.2538,17.2278,17.2451,41300.0
2014-07-10 15:30:00,19.89,19.9,19.88,19.89,50500.0,17.2451,17.2538,17.2364,17.2451,50500.0
2014-07-10 15:35:00,19.89,19.91,19.89,19.89,129700.0,17.2451,17.2624,17.2451,17.2451,129700.0
2014-07-10 15:40:00,19.89,19.9,19.87,19.88,85500.0,17.2451,17.2538,17.2278,17.2364,85500.0
2014-07-10 15:45:00,19.88,19.9,19.87,19.88,77300.0,17.2364,17.2538,17.2278,17.2364,77300.0
2014-07-10 15:50:00,19.89,19.89,19.83,19.87,255000.0,17.2451,17.2451,17.1931,17.2278,255000.0
2014-07-10 15:55:00,19.87,19.87,19.85,19.85,223800.0,17.2278,17.2278,17.2104,17.2104,223800.0
2014-07-11 09:30:00,19.8,19.81,19.67,19.74,101700.0,17.1671,17.1757,17.0544,17.115,101700.0
2014-07-11 09:35:00,19.75,19.75,19.61,19.67,71500.0,17.1237,17.1237,17.0023,17.0544,71500.0
2014-07-11 09:40:00,19.66,19.68,19.62,19.66,66800.0,17.0457,17.063,17.011,17.0457,66800.0
2014-07-11 09:45:00,19.66,19.69,19.63,19.69,45000.0,17.0457,17.0717,17.0197,17.0717,45000.0
2014-07-11 09:50:00,19.68,19.76,19.68,19.75,39800.0,17.063,17.1324,17.063,17.1237,39800.0
2014-07-11 09:55:00,19.77,19.78,19.74,19.75,40100.0,17.1411,17.1497,17.115,17.1237,40100.0
2014-07-11 10:00:00,19.75,19.77,19.72,19.73,40200.0,17.1237,17.1411,17.0977,17.1064,40200.0
2014-07-11 10:05:00,19.73,19.75,19.7,19.74,38600.0,17.1064,17.1237,17.0804,17.115,38600.0
2014-07-11 10:10:00,19.74,19.79,19.73,19.79,29700.0,17.115,17.1584,17.1064,17.1584,29700.0
2014-07-11 10:15:00,19.79,19.83,19.78,19.83,42300.0,17.1584,17.1931,17.1497,17.1931,42300.0
2014-07-11 10:20:00,19.82,19.84,19.79,19.84,43700.0,17.1844,17.2017,17.1584,17.2017,43700.0
2014-07-11 10:25:00,19.83,19.84,19.81,19.83,22700.0,17.1931,17.2017,17.1757,17.1931,22700.0
2014-07-11 10:30:00,19.83,19.86,19.81,19.83,45800.0,17.1931,17.2191,17.1757,17.1931,45800.0
2014-07-11 10:35:00,19.83,19.89,19.82,19.89,117100.0,17.1931,17.2451,17.1844,17.2451,117100.0
2014-07-11 10:40:00,19.88,19.89,19.81,19.83,138300.0,17.2364,17.2451,17.1757,17.1931,138300.0
2014-07-11 10:45:00,19.83,19.87,19.83,19.85,21600.0,17.1931,17.2278,17.1931,17.2104,21600.0
2014-07-11 10:50:00,19.85,19.89,19.84,19.86,25700.0,17.2104,17.2451,17.2017,17.2191,25700.0
2014-07-11 10:55:00,19.86,19.86,19.82,19.84,22800.0,17.2191,17.2191,17.1844,17.2017,22800.0
2014-07-11 11:00:00,19.85,19.85,19.8,19.81,56800.0,17.2104,17.2104,17.1671,17.1757,56800.0
2014-07-11 11:05:00,19.8,19.85,19.8,19.84,68100.0,17.1671,17.2104,17.1671,17.2017,68100.0
2014-07-11 11:10:00,19.84,19.84,19.81,19.84,35000.0,17.2017,17.2017,17.1757,17.2017,35000.0
2014-07-11 11:15:00,19.84,19.9,19.84,19.89,57300.0,17.2017,17.2538,17.2017,17.2451,57300.0
2014-07-11 11:20:00,19.89,19.89,19.83,19.84,43400.0,17.2451,17.2451,17.1931,17.2017,43400.0
2014-07-11 11:25:00,19.84,19.86,19.82,19.84,18900.0,17.2017,17.2191,17.1844,17.2017,18900.0
2014-07-11 11:30:00,19.84,19.88,19.83,19.85,31900.0,17.2017,17.2364,17.1931,17.2104,31900.0
2014-07-11 11:35:00,19.84,19.86,19.82,19.84,27500.0,17.2017,17.2191,17.1844,17.2017,27500.0
2014-07-11 11:40:00,19.84,19.87,19.82,19.85,25200.0,17.2017,17.2278,17.1844,17.2104,25200.0
2014-07-11 11:45:00,19.84,19.86,19.82,19.83,21000.0,17.2017,17.2191,17.1844,17.1931,21000.0
2014-07-11 11:50:00,19.83,19.83,19.81,19.81,15400.0,17.1931,17.1931,17.1757,17.1757,15400.0
2014-07-11 11:55:00,19.81,19.81,19.78,19.79,28700.0,17.1757,17.1757,17.1497,17.1584,28700.0
2014-07-11 12:00:00,19.79,19.81,19.78,19.8,48700.0,17.1584,17.1757,17.1497,17.1671,48700.0
2014-07-11 12:05:00,19.81,19.81,19.79,19.8,16700.0,17.1757,17.1757,17.1584,17.1671,16700.0
2014-07-11 12:10:00,19.79,19.8,19.77,19.79,17100.0,17.1584,17.1671,17.1411,17.1584,17100.0
2014-07-11 12:15:00,19.79,19.79,19.75,19.75,17700.0,17.1584,17.1584,17.1237,17.1237,17700.0
2014-07-11 12:20:00,19.75,19.77,19.73,19.73,17900.0,17.1237,17.1411,17.1064,17.1064,17900.0
2014-07-11 12:25:00,19.74,19.75,19.72,19.74,29700.0,17.115,17.1237,17.0977,17.115,29700.0
2014-07-11 12:30:00,19.73,19.74,19.71,19.72,16100.0,17.1064,17.115,17.089,17.0977,16100.0
2014-07-11 12:35:00,19.72,19.73,19.7,19.72,11800.0,17.0977,17.1064,17.0804,17.0977,11800.0
2014-07-11 12:40:00,19.73,19.76,19.72,19.74,32300.0,17.1064,17.1324,17.0977,17.115,32300.0
2014-07-11 12:45:00,19.74,19.76,19.73,19.75,15900.0,17.115,17.1324,17.1064,17.1237,15900.0
2014-07-11 12:50:00,19.75,19.78,19.74,19.77,13600.0,17.1237,17.1497,17.115,17.1411,13600.0
2014-07-11 12:55:00,19.76,19.77,19.75,19.75,12200.0,17.1324,17.1411,17.1237,17.1237,12200.0
2014-07-11 13:00:00,19.75,19.78,19.75,19.77,25000.0,17.1237,17.1497,17.1237,17.1411,25000.0
2014-07-11 13:05:00,19.76,19.77,19.75,19.75,10700.0,17.1324,17.1411,17.1237,17.1237,10700.0
2014-07-11 13:10:00,19.75,19.77,19.75,19.75,11700.0,17.1237,17.1411,17.1237,17.1237,11700.0
2014-07-11 13:15:00,19.75,19.78,19.74,19.78,26200.0,17.1237,17.1497,17.115,17.1497,26200.0
2014-07-11 13:20:00,19.78,19.78,19.75,19.76,15100.0,17.1497,17.1497,17.1237,17.1324,15100.0
2014-07-11 13:25:00,19.75,19.78,19.75,19.77,19300.0,17.1237,17.1497,17.1237,17.1411,19300.0
2014-07-11 13:30:00,19.78,19.78,19.75,19.76,11900.0,17.1497,17.1497,17.1237,17.1324,11900.0
2014-07-11 13:35:00,19.75,19.76,19.74,19.75,16300.0,17.1237,17.1324,17.115,17.1237,16300.0
2014-07-11 13:40:00,19.75,19.76,19.74,19.76,24100.0,17.1237,17.1324,17.115,17.1324,24100.0
2014-07-11 13:45:00,19.76,19.77,19.75,19.76,15000.0,17.1324,17.1411,17.1237,17.1324,15000.0
2014-07-11 13:50:00,19.76,19.77,19.74,19.75,57300.0,17.1324,17.1411,17.115,17.1237,57300.0
2014-07-11 13:55:00,19.76,19.76,19.72,19.73,28600.0,17.1324,17.1324,17.0977,17.1064,28600.0
2014-07-11 14:00:00,19.73,19.73,19.71,19.71,7700.0,17.1064,17.1064,17.089,17.089,7700.0
2014-07-11 14:05:00,19.71,19.73,19.71,19.72,21200.0,17.089,17.1064,17.089,17.0977,21200.0
2014-07-11 14:10:00,19.73,19.73,19.71,19.71,20600.0,17.1064,17.1064,17.089,17.089,20600.0
2014-07-11 14:15:00,19.71,19.71,19.69,19.69,40600.0,17.089,17.089,17.0717,17.0717,40600.0
2014-07-11 14:20:00,19.69,19.71,19.69,19.71,54700.0,17.0717,17.089,17.0717,17.089,54700.0
2014-07-11 14:25:00,19.71,19.71,19.7,19.71,20200.0,17.089,17.089,17.0804,17.089,20200.0
2014-07-11 14:30:00,19.7,19.72,19.7,19.72,23000.0,17.0804,17.0977,17.0804,17.0977,23000.0
2014-07-11 14:35:00,19.73,19.73,19.71,19.71,25100.0,17.1064,17.1064,17.089,17.089,25100.0
2014-07-11 14:40:00,19.71,19.72,19.71,19.71,10200.0,17.089,17.0977,17.089,17.089,10200.0
2014-07-11 14:45:00,19.71,19.72,19.7,19.71,29900.0,17.089,17.0977,17.0804,17.089,29900.0
2014-07-11 14:50:00,19.7,19.73,19.7,19.71,61300.0,17.0804,17.1064,17.0804,17.089,61300.0
2014-07-11 14:55:00,19.7,19.73,19.7,19.73,17900.0,17.0804,17.1064,17.0804,17.1064,17900.0
2014-07-11 15:00:00,19.73,19.73,19.71,19.73,52000.0,17.1064,17.1064,17.089,17.1064,52000.0
2014-07-11 15:05:00,19.73,19.75,19.72,19.75,34300.0,17.1064,17.1237,17.0977,17.1237,34300.0
2014-07-11 15:10:00,19.75,19.75,19.72,19.73,54800.0,17.1237,17.1237,17.0977,17.1064,54800.0
2014-07-11 15:15:00,19.73,19.75,19.73,19.74,41400.0,17.1064,17.1237,17.1064,17.115,41400.0
2014-07-11 15:20:00,19.73,19.74,19.73,19.73,11700.0,17.1064,17.115,17.1064,17.1064,11700.0
2014-07-11 15:25:00,19.73,19.74,19.73,19.73,36400.0,17.1064,17.115,17.1064,17.1064,36400.0
2014-07-11 15:30:00,19.74,19.74,19.73,19.73,27000.0,17.115,17.115,17.1064,17.1064,27000.0
2014-07-11 15:35:00,19.73,19.74,19.73,19.73,31000.0,17.1064,17.115,17.1064,17.1064,31000.0
2014-07-11 15:40:00,19.73,19.74,19.73,19.73,32100.0,17.1064,17.115,17.1064,17.1064,32100.0
2014-07-11 15:45:00,19.73,19.74,19.72,19.73,91100.0,17.1064,17.115,17.0977,17.1064,91100.0
2014-07-11 15:50:00,19.73,19.74,19.72,19.73,163800.0,17.1064,17.115,17.0977,17.1064,163800.0
2014-07-11 15:55:00,19.74,19.74,19.73,19.73,200700.0,17.115,17.115,17.1064,17.1064,200700.0
2014-07-14 09:30:00,19.86,19.86,19.77,19.77,131500.0,17.2191,17.2191,17.1411,17.1411,131500.0
2014-07-14 09:35:00,19.77,19.83,19.74,19.77,89800.0,17.1411,17.1931,17.115,17.1411,89800.0
2014-07-14 09:40:00,19.77,19.78,19.72,19.73,66600.0,17.1411,17.1497,17.0977,17.1064,66600.0
2014-07-14 09:45:00,19.74,19.78,19.73,19.76,50400.0,17.115,17.1497,17.1064,17.1324,50400.0
2014-07-14 09:50:00,19.76,19.79,19.75,19.76,47600.0,17.1324,17.1584,17.1237,17.1324,47600.0
2014-07-14 09:55:00,19.77,19.81,19.77,19.8,36700.0,17.1411,17.1757,17.1411,17.1671,36700.0
2014-07-14 10:00:00,19.8,19.82,19.79,19.82,34600.0,17.1671,17.1844,17.1584,17.1844,34600.0
2014-07-14 10:05:00,19.82,19.82,19.78,19.79,42700.0,17.1844,17.1844,17.1497,17.1584,42700.0
2014-07-14 10:10:00,19.79,19.8,19.75,19.77,39200.0,17.1584,17.1671,17.1237,17.1411,39200.0
2014-07-14 10:15:00,19.78,19.79,19.71,19.71,64700.0,17.1497,17.1584,17.089,17.089,64700.0
2014-07-14 10:20:00,19.72,19.74,19.69,19.71,58400.0,17.0977,17.115,17.0717,17.089,58400.0
2014-07-14 10:25:00,19.71,19.74,19.69,19.7,31400.0,17.089,17.115,17.0717,17.0804,31400.0
2014-07-14 10:30:00,19.7,19.75,19.7,19.73,28400.0,17.0804,17.1237,17.0804,17.1064,28400.0
2014-07-14 10:35:00,19.74,19.75,19.72,19.73,52200.0,17.115,17.1237,17.0977,17.1064,52200.0
2014-07-14 10:40:00,19.74,19.77,19.74,19.76,41600.0,17.115,17.1411,17.115,17.1324,41600.0
2014-07-14 10:45:00,19.77,19.82,19.77,19.82,29400.0,17.1411,17.1844,17.1411,17.1844,29400.0
2014-07-14 10:50:00,19.82,19.82,19.79,19.79,28700.0,17.1844,17.1844,17.1584,17.1584,28700.0
2014-07-14 10:55:00,19.8,19.84,19.79,19.82,39700.0,17.1671,17.2017,17.1584,17.1844,39700.0
2014-07-14 11:00:00,19.82,19.84,19.81,19.82,80100.0,17.1844,17.2017,17.1757,17.1844,80100.0
2014-07-14 11:05:00,19.84,19.87,19.84,19.86,31100.0,17.2017,17.2278,17.2017,17.2191,31100.0
2014-07-14 11:10:00,19.86,19.88,19.85,19.88,68300.0,17.2191,17.2364,17.2104,17.2364,68300.0
2014-07-14 11:15:00,19.88,19.89,19.87,19.89,99600.0,17.2364,17.2451,17.2278,17.2451,99600.0
2014-07-14 11:20:00,19.89,19.89,19.86,19.86,43200.0,17.2451,17.2451,17.2191,17.2191,43200.0
2014-07-14 11:25:00,19.87,19.87,19.85,19.86,30200.0,17.2278,17.2278,17.2104,17.2191,30200.0
2014-07-14 11:30:00,19.86,19.87,19.83,19.87,59500.0,17.2191,17.2278,17.1931,17.2278,59500.0
2014-07-14 11:35:00,19.87,19.88,19.85,19.88,28200.0,17.2278,17.2364,17.2104,17.2364,28200.0
2014-07-14 11:40:00,19.88,19.89,19.87,19.87,29200.0,17.2364,17.2451,17.2278,17.2278,29200.0
2014-07-14 11:45:00,19.88,19.88,19.86,19.86,27300.0,17.2364,17.2364,17.2191,17.2191,27300.0
2014-07-14 11:50:00,19.86,19.88,19.85,19.88,9300.0,17.2191,17.2364,17.2104,17.2364,9300.0
2014-07-14 11:55:00,19.88,19.91,19.88,19.89,26800.0,17.2364,17.2624,17.2364,17.2451,26800.0
2014-07-14 12:00:00,19.89,19.92,19.89,19.92,40500.0,17.2451,17.2711,17.2451,17.2711,40500.0
2014-07-14 12:05:00,19.92,19.92,19.88,19.88,20600.0,17.2711,17.2711,17.2364,17.2364,20600.0
2014-07-14 12:10:00,19.87,19.89,19.87,19.87,27000.0,17.2278,17.2451,17.2278,17.2278,27000.0
2014-07-14 12:15:00,19.87,19.88,19.86,19.87,16200.0,17.2278,17.2364,17.2191,17.2278,16200.0
2014-07-14 12:20:00,19.87,19.88,19.86,19.87,12200.0,17.2278,17.2364,17.2191,17.2278,12200.0
2014-07-14 12:25:00,19.87,19.88,19.85,19.85,29200.0,17.2278,17.2364,17.2104,17.2104,29200.0
2014-07-14 12:30:00,19.85,19.86,19.84,19.86,21900.0,17.2104,17.2191,17.2017,17.2191,21900.0
2014-07-14 12:35:00,19.86,19.86,19.85,19.86,14600.0,17.2191,17.2191,17.2104,17.2191,14600.0
2014-07-14 12:40:00,19.86,19.86,19.84,19.84,4500.0,17.2191,17.2191,17.2017,17.2017,4500.0
2014-07-14 12:45:00,19.84,19.85,19.82,19.83,22400.0,17.2017,17.2104,17.1844,17.1931,22400.0
2014-07-14 12:50:00,19.83,19.83,19.8,19.81,38700.0,17.1931,17.1931,17.1671,17.1757,38700.0
2014-07-14 12:55:00,19.81,19.82,19.79,19.79,20100.0,17.1757,17.1844,17.1584,17.1584,20100.0
2014-07-14 13:00:00,19.79,19.81,19.79,19.79,25200.0,17.1584,17.1757,17.1584,17.1584,25200.0
2014-07-14 13:05:00,19.79,19.79,19.77,19.79,21700.0,17.1584,17.1584,17.1411,17.1584,21700.0
2014-07-14 13:10:00,19.79,19.8,19.78,19.79,10900.0,17.1584,17.1671,17.1497,17.1584,10900.0
2014-07-14 13:15:00,19.79,19.8,19.78,19.8,43100.0,17.1584,17.1671,17.1497,17.1671,43100.0
2014-07-14 13:20:00,19.8,19.81,19.79,19.8,20900.0,17.1671,17.1757,17.1584,17.1671,20900.0
2014-07-14 13:25:00,19.8,19.8,19.78,19.78,29300.0,17.1671,17.1671,17.1497,17.1497,29300.0
2014-07-14 13:30:00,19.79,19.8,19.77,19.79,32400.0,17.1584,17.1671,17.1411,17.1584,32400.0
2014-07-14 13:35:00,19.79,19.8,19.77,19.8,16200.0,17.1584,17.1671,17.1411,17.1671,16200.0
2014-07-14 13:40:00,19.8,19.82,19.8,19.82,23600.0,17.1671,17.1844,17.1671,17.1844,23600.0
2014-07-14 13:45:00,19.81,19.82,19.8,19.8,8900.0,17.1757,17.1844,17.1671,17.1671,8900.0
2014-07-14 13:50:00,19.8,19.8,19.79,19.79,16100.0,17.1671,17.1671,17.1584,17.1584,16100.0
2014-07-14 13:55:00,19.79,19.8,19.78,19.78,19100.0,17.1584,17.1671,17.1497,17.1497,19100.0
2014-07-14 14:00:00,19.79,19.79,19.77,19.77,26700.0,17.1584,17.1584,17.1411,17.1411,26700.0
2014-07-14 14:05:00,19.77,19.77,19.74,19.75,83500.0,17.1411,17.1411,17.115,17.1237,83500.0
2014-07-14 14:10:00,19.75,19.76,19.73,19.73,50700.0,17.1237,17.1324,17.1064,17.1064,50700.0
2014-07-14 14:15:00,19.73,19.74,19.73,19.73,9300.0,17.1064,17.115,17.1064,17.1064,9300.0
2014-07-14 14:20:00,19.73,19.74,19.73,19.73,10400.0,17.1064,17.115,17.1064,17.1064,10400.0
2014-07-14 14:25:00,19.74,19.74,19.72,19.72,14400.0,17.115,17.115,17.0977,17.0977,14400.0
2014-07-14 14:30:00,19.72,19.73,19.71,19.71,23900.0,17.0977,17.1064,17.089,17.089,23900.0
2014-07-14 14:35:00,19.71,19.72,19.71,19.71,30500.0,17.089,17.0977,17.089,17.089,30500.0
2014-07-14 14:40:00,19.71,19.72,19.69,19.69,31500.0,17.089,17.0977,17.0717,17.0717,31500.0
2014-07-14 14:45:00,19.69,19.7,19.68,19.69,31600.0,17.0717,17.0804,17.063,17.0717,31600.0
2014-07-14 14:50:00,19.69,19.7,19.68,19.68,15900.0,17.0717,17.0804,17.063,17.063,15900.0
2014-07-14 14:55:00,19.68,19.69,19.67,19.67,30000.0,17.063,17.0717,17.0544,17.0544,30000.0
2014-07-14 15:00:00,19.67,19.68,19.67,19.67,29400.0,17.0544,17.063,17.0544,17.0544,29400.0
2014-07-14 15:05:00,19.68,19.68,19.66,19.67,26500.0,17.063,17.063,17.0457,17.0544,26500.0
2014-07-14 15:10:00,19.66,19.67,19.64,19.64,52300.0,17.0457,17.0544,17.0283,17.0283,52300.0
2014-07-14 15:15:00,19.64,19.64,19.63,19.64,42200.0,17.0283,17.0283,17.0197,17.0283,42200.0
2014-07-14 15:20:00,19.63,19.66,19.62,19.65,141700.0,17.0197,17.0457,17.011,17.037,141700.0
2014-07-14 15:25:00,19.66,19.66,19.64,19.65,90300.0,17.0457,17.0457,17.0283,17.037,90300.0
2014-07-14 15:30:00,19.64,19.65,19.63,19.64,58100.0,17.0283,17.037,17.0197,17.0283,58100.0
2014-07-14 15:35:00,19.64,19.64,19.62,19.62,47300.0,17.0283,17.0283,17.011,17.011,47300.0
2014-07-14 15:40:00,19.62,19.63,19.62,19.63,47900.0,17.011,17.0197,17.011,17.0197,47900.0
2014-07-14 15:45:00,19.63,19.63,19.61,19.61,103100.0,17.0197,17.0197,17.0023,17.0023,103100.0
2014-07-14 15:50:00,19.61,19.63,19.61,19.63,202800.0,17.0023,17.0197,17.0023,17.0197,202800.0
2014-07-14 15:55:00,19.62,19.63,19.61,19.63,365900.0,17.011,17.0197,17.0023,17.0197,365900.0
2014-07-15 09:30:00,19.61,19.67,19.61,19.63,93300.0,17.0023,17.0544,17.0023,17.0197,93300.0
2014-07-15 09:35:00,19.62,19.63,19.55,19.55,74500.0,17.011,17.0197,16.9503,16.9503,74500.0
2014-07-15 09:40:00,19.56,19.6,19.56,19.58,76700.0,16.959,16.9937,16.959,16.9763,76700.0
2014-07-15 09:45:00,19.57,19.58,19.54,19.56,46900.0,16.9677,16.9763,16.9416,16.959,46900.0
2014-07-15 09:50:00,19.56,19.59,19.55,19.56,53300.0,16.959,16.985,16.9503,16.959,53300.0
2014-07-15 09:55:00,19.57,19.59,19.55,19.59,37900.0,16.9677,16.985,16.9503,16.985,37900.0
2014-07-15 10:00:00,19.59,19.64,19.59,19.61,46300.0,16.985,17.0283,16.985,17.0023,46300.0
2014-07-15 10:05:00,19.6,19.65,19.6,19.65,68800.0,16.9937,17.037,16.9937,17.037,68800.0
2014-07-15 10:10:00,19.64,19.65,19.59,19.59,65200.0,17.0283,17.037,16.985,16.985,65200.0
2014-07-15 10:15:00,19.58,19.6,19.57,19.6,63200.0,16.9763,16.9937,16.9677,16.9937,63200.0
2014-07-15 10:20:00,19.6,19.64,19.59,19.61,49000.0,16.9937,17.0283,16.985,17.0023,49000.0
2014-07-15 10:25:00,19.62,19.63,19.58,19.62,50400.0,17.011,17.0197,16.9763,17.011,50400.0
2014-07-15 10:30:00,19.61,19.66,19.61,19.66,110300.0,17.0023,17.0457,17.0023,17.0457,110300.0
2014-07-15 10:35:00,19.66,19.67,19.63,19.63,73000.0,17.0457,17.0544,17.0197,17.0197,73000.0
2014-07-15 10:40:00,19.63,19.63,19.58,19.62,76300.0,17.0197,17.0197,16.9763,17.011,76300.0
2014-07-15 10:45:00,19.62,19.62,19.57,19.6,91200.0,17.011,17.011,16.9677,16.9937,91200.0
2014-07-15 10:50:00,19.6,19.62,19.6,19.61,88100.0,16.9937,17.011,16.9937,17.0023,88100.0
2014-07-15 10:55:00,19.61,19.62,19.59,19.6,86400.0,17.0023,17.011,16.985,16.9937,86400.0
2014-07-15 11:00:00,19.6,19.61,19.59,19.6,81100.0,16.9937,17.0023,16.985,16.9937,81100.0
2014-07-15 11:05:00,19.6,19.62,19.6,19.61,37400.0,16.9937,17.011,16.9937,17.0023,37400.0
2014-07-15 11:10:00,19.6,19.68,19.6,19.66,66900.0,16.9937,17.063,16.9937,17.0457,66900.0
2014-07-15 11:15:00,19.65,19.66,19.63,19.66,20400.0,17.037,17.0457,17.0197,17.0457,20400.0
2014-07-15 11:20:00,19.65,19.67,19.64,19.66,40700.0,17.037,17.0544,17.0283,17.0457,40700.0
2014-07-15 11:25:00,19.65,19.67,19.65,19.65,52900.0,17.037,17.0544,17.037,17.037,52900.0
2014-07-15 11:30:00,19.65,19.67,19.64,19.64,33600.0,17.037,17.0544,17.0283,17.0283,33600.0
2014-07-15 11:35:00,19.64,19.65,19.62,19.63,51400.0,17.0283,17.037,17.011,17.0197,51400.0
2014-07-15 11:40:00,19.63,19.65,19.63,19.64,43400.0,17.0197,17.037,17.0197,17.0283,43400.0
2014-07-15 11:45:00,19.64,19.67,19.64,19.67,69400.0,17.0283,17.0544,17.0283,17.0544,69400.0
2014-07-15 11:50:00,19.67,19.68,19.66,19.67,64800.0,17.0544,17.063,17.0457,17.0544,64800.0
2014-07-15 11:55:00,19.66,19.68,19.64,19.66,79300.0,17.0457,17.063,17.0283,17.0457,79300.0
2014-07-15 12:00:00,19.66,19.67,19.64,19.65,57600.0,17.0457,17.0544,17.0283,17.037,57600.0
2014-07-15 12:05:00,19.65,19.67,19.65,19.67,78900.0,17.037,17.0544,17.037,17.0544,78900.0
2014-07-15 12:10:00,19.66,19.68,19.66,19.66,47000.0,17.0457,17.063,17.0457,17.0457,47000.0
2014-07-15 12:15:00,19.66,19.69,19.66,19.66,82900.0,17.0457,17.0717,17.0457,17.0457,82900.0
2014-07-15 12:20:00,19.66,19.66,19.63,19.64,48400.0,17.0457,17.0457,17.0197,17.0283,48400.0
2014-07-15 12:25:00,19.64,19.65,19.63,19.65,35600.0,17.0283,17.037,17.0197,17.037,35600.0
2014-07-15 12:30:00,19.66,19.66,19.63,19.65,38000.0,17.0457,17.0457,17.0197,17.037,38000.0
2014-07-15 12:35:00,19.64,19.67,19.63,19.66,55400.0,17.0283,17.0544,17.0197,17.0457,55400.0
2014-07-15 12:40:00,19.66,19.68,19.66,19.67,26900.0,17.0457,17.063,17.0457,17.0544,26900.0
2014-07-15 12:45:00,19.67,19.68,19.65,19.67,30000.0,17.0544,17.063,17.037,17.0544,30000.0
2014-07-15 12:50:00,19.67,19.67,19.64,19.65,32100.0,17.0544,17.0544,17.0283,17.037,32100.0
2014-07-15 12:55:00,19.65,19.66,19.63,19.64,104200.0,17.037,17.0457,17.0197,17.0283,104200.0
2014-07-15 13:00:00,19.64,19.65,19.62,19.64,121700.0,17.0283,17.037,17.011,17.0283,121700.0
2014-07-15 13:05:00,19.64,19.66,19.64,19.65,28000.0,17.0283,17.0457,17.0283,17.037,28000.0
2014-07-15 13:10:00,19.64,19.67,19.63,19.67,29500.0,17.0283,17.0544,17.0197,17.0544,29500.0
2014-07-15 13:15:00,19.67,19.73,19.67,19.72,76500.0,17.0544,17.1064,17.0544,17.0977,76500.0
2014-07-15 13:20:00,19.73,19.73,19.69,19.71,46400.0,17.1064,17.1064,17.0717,17.089,46400.0
2014-07-15 13:25:00,19.71,19.72,19.7,19.7,18600.0,17.089,17.0977,17.0804,17.0804,18600.0
2014-07-15 13:30:00,19.71,19.71,19.69,19.69,25800.0,17.089,17.089,17.0717,17.0717,25800.0
2014-07-15 13:35:00,19.7,19.71,19.67,19.68,27900.0,17.0804,17.089,17.0544,17.063,27900.0
2014-07-15 13:40:00,19.67,19.68,19.65,19.66,17700.0,17.0544,17.063,17.037,17.0457,17700.0
2014-07-15 13:45:00,19.66,19.68,19.65,19.68,29700.0,17.0457,17.063,17.037,17.063,29700.0
2014-07-15 13:50:00,19.68,19.69,19.67,19.67,45400.0,17.063,17.0717,17.0544,17.0544,45400.0
2014-07-15 13:55:00,19.68,19.69,19.67,19.67,18200.0,17.063,17.0717,17.0544,17.0544,18200.0
2014-07-15 14:00:00,19.68,19.69,19.67,19.69,27300.0,17.063,17.0717,17.0544,17.0717,27300.0
2014-07-15 14:05:00,19.68,19.7,19.67,19.68,31900.0,17.063,17.0804,17.0544,17.063,31900.0
2014-07-15 14:10:00,19.68,19.69,19.67,19.68,22900.0,17.063,17.0717,17.0544,17.063,22900.0
2014-07-15 14:15:00,19.68,19.71,19.68,19.7,18300.0,17.063,17.089,17.063,17.0804,18300.0
2014-07-15 14:20:00,19.7,19.71,19.69,19.7,10600.0,17.0804,17.089,17.0717,17.0804,10600.0
2014-07-15 14:25:00,19.69,19.7,19.67,19.68,44800.0,17.0717,17.0804,17.0544,17.063,44800.0
2014-07-15 14:30:00,19.69,19.69,19.67,19.67,18100.0,17.0717,17.0717,17.0544,17.0544,18100.0
2014-07-15 14:35:00,19.67,19.7,19.67,19.69,47600.0,17.0544,17.0804,17.0544,17.0717,47600.0
2014-07-15 14:40:00,19.69,19.7,19.68,19.69,19300.0,17.0717,17.0804,17.063,17.0717,19300.0
2014-07-15 14:45:00,19.68,19.69,19.67,19.69,25400.0,17.063,17.0717,17.0544,17.0717,25400.0
2014-07-15 14:50:00,19.68,19.69,19.67,19.68,29400.0,17.063,17.0717,17.0544,17.063,29400.0
2014-07-15 14:55:00,19.68,19.69,19.67,19.69,18800.0,17.063,17.0717,17.0544,17.0717,18800.0
2014-07-15 15:00:00,19.68,19.69,19.67,19.67,37500.0,17.063,17.0717,17.0544,17.0544,37500.0
2014-07-15 15:05:00,19.67,19.68,19.66,19.68,22900.0,17.0544,17.063,17.0457,17.063,22900.0
2014-07-15 15:10:00,19.67,19.68,19.65,19.68,37600.0,17.0544,17.063,17.037,17.063,37600.0
2014-07-15 15:15:00,19.68,19.68,19.66,19.66,33200.0,17.063,17.063,17.0457,17.0457,33200.0
2014-07-15 15:20:00,19.67,19.68,19.66,19.68,53200.0,17.0544,17.063,17.0457,17.063,53200.0
2014-07-15 15:25:00,19.68,19.7,19.67,19.7,52400.0,17.063,17.0804,17.0544,17.0804,52400.0
2014-07-15 15:30:00,19.68,19.69,19.67,19.69,29800.0,17.063,17.0717,17.0544,17.0717,29800.0
2014-07-15 15:35:00,19.68,19.69,19.68,19.69,17500.0,17.063,17.0717,17.063,17.0717,17500.0
2014-07-15 15:40:00,19.69,19.69,19.68,19.69,38200.0,17.0717,17.0717,17.063,17.0717,38200.0
2014-07-15 15:45:00,19.69,19.71,19.69,19.7,82300.0,17.0717,17.089,17.0717,17.0804,82300.0
2014-07-15 15:50:00,19.7,19.71,19.67,19.69,155100.0,17.0804,17.089,17.0544,17.0717,155100.0
2014-07-15 15:55:00,19.68,19.69,19.68,19.69,251900.0,17.063,17.0717,17.063,17.0717,251900.0
2014-07-16 09:30:00,19.8,19.8,19.65,19.74,102400.0,17.1671,17.1671,17.037,17.115,102400.0
2014-07-16 09:35:00,19.73,19.76,19.65,19.67,73200.0,17.1064,17.1324,17.037,17.0544,73200.0
2014-07-16 09:40:00,19.67,19.68,19.59,19.62,138400.0,17.0544,17.063,16.985,17.011,138400.0
2014-07-16 09:45:00,19.62,19.63,19.6,19.61,61500.0,17.011,17.0197,16.9937,17.0023,61500.0
2014-07-16 09:50:00,19.61,19.61,19.55,19.6,70700.0,17.0023,17.0023,16.9503,16.9937,70700.0
2014-07-16 09:55:00,19.6,19.67,19.57,19.65,69500.0,16.9937,17.0544,16.9677,17.037,69500.0
2014-07-16 10:00:00,19.66,19.95,19.66,19.84,414300.0,17.0457,17.2971,17.0457,17.2017,414300.0
2014-07-16 10:05:00,19.84,19.88,19.8,19.87,81700.0,17.2017,17.2364,17.1671,17.2278,81700.0
2014-07-16 10:10:00,19.87,19.96,19.86,19.88,77500.0,17.2278,17.3058,17.2191,17.2364,77500.0
2014-07-16 10:15:00,19.88,19.92,19.86,19.9,154300.0,17.2364,17.2711,17.2191,17.2538,154300.0
2014-07-16 10:20:00,19.9,19.93,19.89,19.9,104700.0,17.2538,17.2798,17.2451,17.2538,104700.0
2014-07-16 10:25:00,19.9,19.92,19.86,19.92,28700.0,17.2538,17.2711,17.2191,17.2711,28700.0
2014-07-16 10:30:00,19.92,19.98,19.89,19.96,82400.0,17.2711,17.3231,17.2451,17.3058,82400.0
2014-07-16 10:35:00,19.95,19.97,19.92,19.95,58000.0,17.2971,17.3145,17.2711,17.2971,58000.0
2014-07-16 10:40:00,19.95,19.97,19.94,19.96,49600.0,17.2971,17.3145,17.2884,17.3058,49600.0
2014-07-16 10:45:00,19.95,19.96,19.89,19.89,82300.0,17.2971,17.3058,17.2451,17.2451,82300.0
2014-07-16 10:50:00,19.89,19.89,19.85,19.85,48500.0,17.2451,17.2451,17.2104,17.2104,48500.0
2014-07-16 10:55:00,19.84,19.85,19.82,19.82,42600.0,17.2017,17.2104,17.1844,17.1844,42600.0
2014-07-16 11:00:00,19.82,19.93,19.8,19.92,117000.0,17.1844,17.2798,17.1671,17.2711,117000.0
2014-07-16 11:05:00,19.91,19.92,19.89,19.91,40800.0,17.2624,17.2711,17.2451,17.2624,40800.0
2014-07-16 11:10:00,19.9,19.94,19.9,19.92,36600.0,17.2538,17.2884,17.2538,17.2711,36600.0
2014-07-16 11:15:00,19.91,19.92,19.89,19.91,15500.0,17.2624,17.2711,17.2451,17.2624,15500.0
2014-07-16 11:20:00,19.91,19.93,19.9,19.93,35900.0,17.2624,17.2798,17.2538,17.2798,35900.0
2014-07-16 11:25:00,19.93,19.94,19.91,19.93,45600.0,17.2798,17.2884,17.2624,17.2798,45600.0
2014-07-16 11:30:00,19.93,19.93,19.91,19.91,31900.0,17.2798,17.2798,17.2624,17.2624,31900.0
2014-07-16 11:35:00,19.91,19.91,19.85,19.86,39000.0,17.2624,17.2624,17.2104,17.2191,39000.0
2014-07-16 11:40:00,19.85,19.9,19.85,19.9,27800.0,17.2104,17.2538,17.2104,17.2538,27800.0
2014-07-16 11:45:00,19.9,19.9,19.88,19.89,19100.0,17.2538,17.2538,17.2364,17.2451,19100.0
2014-07-16 11:50:00,19.89,19.91,19.89,19.9,19300.0,17.2451,17.2624,17.2451,17.2538,19300.0
2014-07-16 11:55:00,19.9,19.94,19.89,19.93,52500.0,17.2538,17.2884,17.2451,17.2798,52500.0
2014-07-16 12:00:00,19.93,19.94,19.91,19.91,14500.0,17.2798,17.2884,17.2624,17.2624,14500.0
2014-07-16 12:05:00,19.91,19.98,19.91,19.98,48800.0,17.2624,17.3231,17.2624,17.3231,48800.0
2014-07-16 12:10:00,19.98,19.99,19.97,19.98,46000.0,17.3231,17.3318,17.3145,17.3231,46000.0
2014-07-16 12:15:00,19.98,19.99,19.96,19.99,24100.0,17.3231,17.3318,17.3058,17.3318,24100.0
2014-07-16 12:20:00,19.98,20.0,19.97,19.97,18700.0,17.3231,17.3405,17.3145,17.3145,18700.0
2014-07-16 12:25:00,19.97,19.98,19.96,19.97,19200.0,17.3145,17.3231,17.3058,17.3145,19200.0
2014-07-16 12:30:00,19.97,19.98,19.96,19.96,20700.0,17.3145,17.3231,17.3058,17.3058,20700.0
2014-07-16 12:35:00,19.96,19.99,19.96,19.97,26400.0,17.3058,17.3318,17.3058,17.3145,26400.0
2014-07-16 12:40:00,19.97,19.98,19.95,19.98,27500.0,17.3145,17.3231,17.2971,17.3231,27500.0
2014-07-16 12:45:00,19.97,19.97,19.96,19.96,10800.0,17.3145,17.3145,17.3058,17.3058,10800.0
2014-07-16 12:50:00,19.96,20.0,19.95,19.99,40100.0,17.3058,17.3405,17.2971,17.3318,40100.0
2014-07-16 12:55:00,19.99,20.03,19.99,20.02,45300.0,17.3318,17.3665,17.3318,17.3578,45300.0
2014-07-16 13:00:00,20.02,20.03,20.02,20.03,24900.0,17.3578,17.3665,17.3578,17.3665,24900.0
2014-07-16 13:05:00,20.03,20.04,20.02,20.03,42100.0,17.3665,17.3752,17.3578,17.3665,42100.0
2014-07-16 13:10:00,20.03,20.07,20.03,20.04,54700.0,17.3665,17.4012,17.3665,17.3752,54700.0
2014-07-16 13:15:00,20.04,20.04,20.03,20.03,29800.0,17.3752,17.3752,17.3665,17.3665,29800.0
2014-07-16 13:20:00,20.04,20.04,20.01,20.02,19400.0,17.3752,17.3752,17.3491,17.3578,19400.0
2014-07-16 13:25:00,20.01,20.02,19.98,19.98,24800.0,17.3491,17.3578,17.3231,17.3231,24800.0
2014-07-16 13:30:00,19.98,19.99,19.96,19.96,15600.0,17.3231,17.3318,17.3058,17.3058,15600.0
2014-07-16 13:35:00,19.96,19.98,19.95,19.95,35600.0,17.3058,17.3231,17.2971,17.2971,35600.0
2014-07-16 13:40:00,19.94,19.96,19.94,19.95,50100.0,17.2884,17.3058,17.2884,17.2971,50100.0
2014-07-16 13:45:00,19.95,19.97,19.95,19.96,25400.0,17.2971,17.3145,17.2971,17.3058,25400.0
2014-07-16 13:50:00,19.96,19.97,19.96,19.96,15400.0,17.3058,17.3145,17.3058,17.3058,15400.0
2014-07-16 13:55:00,19.96,19.98,19.96,19.98,22900.0,17.3058,17.3231,17.3058,17.3231,22900.0
2014-07-16 14:00:00,19.99,20.01,19.97,19.99,44100.0,17.3318,17.3491,17.3145,17.3318,44100.0
2014-07-16 14:05:00,19.99,20.01,19.98,20.0,55000.0,17.3318,17.3491,17.3231,17.3405,55000.0
2014-07-16 14:10:00,19.99,20.04,19.99,20.04,21200.0,17.3318,17.3752,17.3318,17.3752,21200.0
2014-07-16 14:15:00,20.04,20.05,20.02,20.02,22400.0,17.3752,17.3838,17.3578,17.3578,22400.0
2014-07-16 14:20:00,20.02,20.02,19.98,20.01,33500.0,17.3578,17.3578,17.3231,17.3491,33500.0
2014-07-16 14:25:00,20.0,20.01,19.99,19.99,6100.0,17.3405,17.3491,17.3318,17.3318,6100.0
2014-07-16 14:30:00,19.99,20.0,19.98,19.98,14400.0,17.3318,17.3405,17.3231,17.3231,14400.0
2014-07-16 14:35:00,19.98,19.99,19.95,19.95,29000.0,17.3231,17.3318,17.2971,17.2971,29000.0
2014-07-16 14:40:00,19.95,19.97,19.94,19.96,18600.0,17.2971,17.3145,17.2884,17.3058,18600.0
2014-07-16 14:45:00,19.96,19.99,19.95,19.99,21100.0,17.3058,17.3318,17.2971,17.3318,21100.0
2014-07-16 14:50:00,19.99,19.99,19.96,19.97,32100.0,17.3318,17.3318,17.3058,17.3145,32100.0
2014-07-16 14:55:00,19.97,19.97,19.96,19.96,19000.0,17.3145,17.3145,17.3058,17.3058,19000.0
2014-07-16 15:00:00,19.96,19.97,19.95,19.95,31700.0,17.3058,17.3145,17.2971,17.2971,31700.0
2014-07-16 15:05:00,19.95,19.96,19.94,19.96,17100.0,17.2971,17.3058,17.2884,17.3058,17100.0
2014-07-16 15:10:00,19.96,19.97,19.95,19.97,17900.0,17.3058,17.3145,17.2971,17.3145,17900.0
2014-07-16 15:15:00,19.97,19.97,19.95,19.95,36800.0,17.3145,17.3145,17.2971,17.2971,36800.0
2014-07-16 15:20:00,19.95,19.96,19.95,19.95,24000.0,17.2971,17.3058,17.2971,17.2971,24000.0
2014-07-16 15:25:00,19.95,19.96,19.95,19.96,13100.0,17.2971,17.3058,17.2971,17.3058,13100.0
2014-07-16 15:30:00,19.96,19.96,19.94,19.95,50400.0,17.3058,17.3058,17.2884,17.2971,50400.0
2014-07-16 15:35:00,19.95,19.95,19.93,19.94,102000.0,17.2971,17.2971,17.2798,17.2884,102000.0
2014-07-16 15:40:00,19.95,19.96,19.94,19.96,141000.0,17.2971,17.3058,17.2884,17.3058,141000.0
2014-07-16 15:45:00,19.96,19.97,19.96,19.97,140600.0,17.3058,17.3145,17.3058,17.3145,140600.0
2014-07-16 15:50:00,19.96,19.97,19.96,19.96,119900.0,17.3058,17.3145,17.3058,17.3058,119900.0
2014-07-16 15:55:00,19.97,19.97,19.96,19.96,247100.0,17.3145,17.3145,17.3058,17.3058,247100.0
2014-07-17 09:30:00,19.76,19.79,19.53,19.66,210100.0,17.1324,17.1584,16.933,17.0457,210100.0
2014-07-17 09:35:00,19.68,19.72,19.63,19.68,68100.0,17.063,17.0977,17.0197,17.063,68100.0
2014-07-17 09:40:00,19.69,19.72,19.65,19.65,84700.0,17.0717,17.0977,17.037,17.037,84700.0
2014-07-17 09:45:00,19.65,19.73,19.64,19.7,98600.0,17.037,17.1064,17.0283,17.0804,98600.0
2014-07-17 09:50:00,19.71,19.78,19.71,19.76,113800.0,17.089,17.1497,17.089,17.1324,113800.0
2014-07-17 09:55:00,19.76,19.77,19.74,19.75,30200.0,17.1324,17.1411,17.115,17.1237,30200.0
2014-07-17 10:00:00,19.76,19.79,19.73,19.77,90000.0,17.1324,17.1584,17.1064,17.1411,90000.0
2014-07-17 10:05:00,19.76,19.77,19.72,19.73,87700.0,17.1324,17.1411,17.0977,17.1064,87700.0
2014-07-17 10:10:00,19.73,19.74,19.69,19.74,29700.0,17.1064,17.115,17.0717,17.115,29700.0
2014-07-17 10:15:00,19.73,19.74,19.69,19.7,72800.0,17.1064,17.115,17.0717,17.0804,72800.0
2014-07-17 10:20:00,19.7,19.74,19.7,19.73,31400.0,17.0804,17.115,17.0804,17.1064,31400.0
2014-07-17 10:25:00,19.73,19.76,19.73,19.75,14700.0,17.1064,17.1324,17.1064,17.1237,14700.0
2014-07-17 10:30:00,19.75,19.78,19.75,19.75,57000.0,17.1237,17.1497,17.1237,17.1237,57000.0
2014-07-17 10:35:00,19.76,19.77,19.74,19.76,117300.0,17.1324,17.1411,17.115,17.1324,117300.0
2014-07-17 10:40:00,19.76,19.77,19.74,19.75,30100.0,17.1324,17.1411,17.115,17.1237,30100.0
2014-07-17 10:45:00,19.76,19.76,19.73,19.74,59500.0,17.1324,17.1324,17.1064,17.115,59500.0
2014-07-17 10:50:00,19.73,19.75,19.72,19.73,18500.0,17.1064,17.1237,17.0977,17.1064,18500.0
2014-07-17 10:55:00,19.73,19.73,19.7,19.71,39000.0,17.1064,17.1064,17.0804,17.089,39000.0
2014-07-17 11:00:00,19.7,19.71,19.69,19.69,23000.0,17.0804,17.089,17.0717,17.0717,23000.0
2014-07-17 11:05:00,19.69,19.7,19.67,19.69,70100.0,17.0717,17.0804,17.0544,17.0717,70100.0
2014-07-17 11:10:00,19.7,19.7,19.65,19.68,99400.0,17.0804,17.0804,17.037,17.063,99400.0
2014-07-17 11:15:00,19.68,19.72,19.66,19.71,219800.0,17.063,17.0977,17.0457,17.089,219800.0
2014-07-17 11:20:00,19.7,19.73,19.68,19.72,116200.0,17.0804,17.1064,17.063,17.0977,116200.0
2014-07-17 11:25:00,19.73,19.73,19.69,19.69,269400.0,17.1064,17.1064,17.0717,17.0717,269400.0
2014-07-17 11:30:00,19.69,19.74,19.67,19.72,142000.0,17.0717,17.115,17.0544,17.0977,142000.0
2014-07-17 11:35:00,19.73,19.77,19.73,19.75,127100.0,17.1064,17.1411,17.1064,17.1237,127100.0
2014-07-17 11:40:00,19.75,19.75,19.73,19.73,21400.0,17.1237,17.1237,17.1064,17.1064,21400.0
2014-07-17 11:45:00,19.72,19.72,19.7,19.71,45900.0,17.0977,17.0977,17.0804,17.089,45900.0
2014-07-17 11:50:00,19.7,19.72,19.68,19.7,82000.0,17.0804,17.0977,17.063,17.0804,82000.0
2014-07-17 11:55:00,19.71,19.72,19.69,19.7,47800.0,17.089,17.0977,17.0717,17.0804,47800.0
2014-07-17 12:00:00,19.7,19.71,19.68,19.7,202800.0,17.0804,17.089,17.063,17.0804,202800.0
2014-07-17 12:05:00,19.7,19.72,19.68,19.7,98500.0,17.0804,17.0977,17.063,17.0804,98500.0
2014-07-17 12:10:00,19.69,19.75,19.69,19.73,62700.0,17.0717,17.1237,17.0717,17.1064,62700.0
2014-07-17 12:15:00,19.73,19.76,19.73,19.76,59200.0,17.1064,17.1324,17.1064,17.1324,59200.0
2014-07-17 12:20:00,19.75,19.75,19.73,19.75,40900.0,17.1237,17.1237,17.1064,17.1237,40900.0
2014-07-17 12:25:00,19.74,19.76,19.73,19.76,30100.0,17.115,17.1324,17.1064,17.1324,30100.0
2014-07-17 12:30:00,19.76,19.76,19.73,19.75,40200.0,17.1324,17.1324,17.1064,17.1237,40200.0
2014-07-17 12:35:00,19.76,19.79,19.76,19.76,19300.0,17.1324,17.1584,17.1324,17.1324,19300.0
2014-07-17 12:40:00,19.76,19.76,19.74,19.75,16100.0,17.1324,17.1324,17.115,17.1237,16100.0
2014-07-17 12:45:00,19.75,19.75,19.73,19.73,15400.0,17.1237,17.1237,17.1064,17.1064,15400.0
2014-07-17 12:50:00,19.74,19.74,19.73,19.73,30000.0,17.115,17.115,17.1064,17.1064,30000.0
2014-07-17 12:55:00,19.73,19.75,19.73,19.75,28500.0,17.1064,17.1237,17.1064,17.1237,28500.0
2014-07-17 13:00:00,19.74,19.75,19.74,19.74,33500.0,17.115,17.1237,17.115,17.115,33500.0
2014-07-17 13:05:00,19.74,19.75,19.73,19.75,41000.0,17.115,17.1237,17.1064,17.1237,41000.0
2014-07-17 13:10:00,19.75,19.75,19.74,19.75,10500.0,17.1237,17.1237,17.115,17.1237,10500.0
2014-07-17 13:15:00,19.75,19.78,19.74,19.74,94300.0,17.1237,17.1497,17.115,17.115,94300.0
2014-07-17 13:20:00,19.74,19.74,19.73,19.73,44000.0,17.115,17.115,17.1064,17.1064,44000.0
2014-07-17 13:25:00,19.74,19.74,19.72,19.73,26400.0,17.115,17.115,17.0977,17.1064,26400.0
2014-07-17 13:30:00,19.74,19.75,19.71,19.71,38500.0,17.115,17.1237,17.089,17.089,38500.0
2014-07-17 13:35:00,19.71,19.71,19.69,19.7,24200.0,17.089,17.089,17.0717,17.0804,24200.0
2014-07-17 13:40:00,19.69,19.7,19.68,19.69,33300.0,17.0717,17.0804,17.063,17.0717,33300.0
2014-07-17 13:45:00,19.7,19.7,19.69,19.69,16500.0,17.0804,17.0804,17.0717,17.0717,16500.0
2014-07-17 13:50:00,19.7,19.7,19.69,19.7,14900.0,17.0804,17.0804,17.0717,17.0804,14900.0
2014-07-17 13:55:00,19.7,19.7,19.68,19.68,14500.0,17.0804,17.0804,17.063,17.063,14500.0
2014-07-17 14:00:00,19.68,19.69,19.68,19.68,81400.0,17.063,17.0717,17.063,17.063,81400.0
2014-07-17 14:05:00,19.68,19.68,19.64,19.64,32000.0,17.063,17.063,17.0283,17.0283,32000.0
2014-07-17 14:10:00,19.63,19.66,19.63,19.63,39200.0,17.0197,17.0457,17.0197,17.0197,39200.0
2014-07-17 14:15:00,19.63,19.64,19.62,19.62,31700.0,17.0197,17.0283,17.011,17.011,31700.0
2014-07-17 14:20:00,19.63,19.63,19.6,19.62,26100.0,17.0197,17.0197,16.9937,17.011,26100.0
2014-07-17 14:25:00,19.62,19.62,19.58,19.59,49300.0,17.011,17.011,16.9763,16.985,49300.0
2014-07-17 14:30:00,19.6,19.61,19.59,19.6,21600.0,16.9937,17.0023,16.985,16.9937,21600.0
2014-07-17 14:35:00,19.61,19.61,19.59,19.61,23200.0,17.0023,17.0023,16.985,17.0023,23200.0
2014-07-17 14:40:00,19.61,19.62,19.58,19.6,41400.0,17.0023,17.011,16.9763,16.9937,41400.0
2014-07-17 14:45:00,19.61,19.61,19.59,19.59,27000.0,17.0023,17.0023,16.985,16.985,27000.0
2014-07-17 14:50:00,19.59,19.61,19.58,19.58,45000.0,16.985,17.0023,16.9763,16.9763,45000.0
2014-07-17 14:55:00,19.58,19.59,19.57,19.58,31500.0,16.9763,16.985,16.9677,16.9763,31500.0
2014-07-17 15:00:00,19.59,19.59,19.56,19.56,28200.0,16.985,16.985,16.959,16.959,28200.0
2014-07-17 15:05:00,19.56,19.59,19.56,19.57,31800.0,16.959,16.985,16.959,16.9677,31800.0
2014-07-17 15:10:00,19.58,19.59,19.56,19.58,47300.0,16.9763,16.985,16.959,16.9763,47300.0
2014-07-17 15:15:00,19.57,19.57,19.48,19.48,90200.0,16.9677,16.9677,16.8896,16.8896,90200.0
2014-07-17 15:20:00,19.48,19.52,19.48,19.51,55000.0,16.8896,16.9243,16.8896,16.9156,55000.0
2014-07-17 15:25:00,19.51,19.52,19.5,19.51,57000.0,16.9156,16.9243,16.907,16.9156,57000.0
2014-07-17 15:30:00,19.51,19.51,19.47,19.48,79200.0,16.9156,16.9156,16.8809,16.8896,79200.0
2014-07-17 15:35:00,19.48,19.5,19.46,19.48,79200.0,16.8896,16.907,16.8723,16.8896,79200.0
2014-07-17 15:40:00,19.48,19.48,19.42,19.43,150000.0,16.8896,16.8896,16.8376,16.8463,150000.0
2014-07-17 15:45:00,19.43,19.45,19.42,19.45,105700.0,16.8463,16.8636,16.8376,16.8636,105700.0
2014-07-17 15:50:00,19.45,19.5,19.45,19.5,293000.0,16.8636,16.907,16.8636,16.907,293000.0
2014-07-17 15:55:00,19.5,19.52,19.49,19.49,551600.0,16.907,16.9243,16.8983,16.8983,551600.0
2014-07-18 09:30:00,19.55,19.61,19.51,19.61,167800.0,16.9503,17.0023,16.9156,17.0023,167800.0
2014-07-18 09:35:00,19.59,19.62,19.5,19.53,83500.0,16.985,17.011,16.907,16.933,83500.0
2014-07-18 09:40:00,19.53,19.57,19.52,19.54,29700.0,16.933,16.9677,16.9243,16.9416,29700.0
2014-07-18 09:45:00,19.54,19.56,19.47,19.47,28500.0,16.9416,16.959,16.8809,16.8809,28500.0
2014-07-18 09:50:00,19.47,19.53,19.46,19.53,28900.0,16.8809,16.933,16.8723,16.933,28900.0
2014-07-18 09:55:00,19.53,19.54,19.48,19.48,71000.0,16.933,16.9416,16.8896,16.8896,71000.0
2014-07-18 10:00:00,19.49,19.51,19.46,19.46,37100.0,16.8983,16.9156,16.8723,16.8723,37100.0
2014-07-18 10:05:00,19.46,19.46,19.42,19.46,38400.0,16.8723,16.8723,16.8376,16.8723,38400.0
2014-07-18 10:10:00,19.47,19.49,19.46,19.48,28600.0,16.8809,16.8983,16.8723,16.8896,28600.0
2014-07-18 10:15:00,19.48,19.51,19.45,19.5,22600.0,16.8896,16.9156,16.8636,16.907,22600.0
2014-07-18 10:20:00,19.49,19.51,19.48,19.49,14500.0,16.8983,16.9156,16.8896,16.8983,14500.0
2014-07-18 10:25:00,19.49,19.52,19.49,19.5,18200.0,16.8983,16.9243,16.8983,16.907,18200.0
2014-07-18 10:30:00,19.51,19.52,19.5,19.51,19800.0,16.9156,16.9243,16.907,16.9156,19800.0
2014-07-18 10:35:00,19.51,19.53,19.51,19.52,12500.0,16.9156,16.933,16.9156,16.9243,12500.0
2014-07-18 10:40:00,19.52,19.53,19.48,19.5,21600.0,16.9243,16.933,16.8896,16.907,21600.0
2014-07-18 10:45:00,19.51,19.53,19.51,19.52,25100.0,16.9156,16.933,16.9156,16.9243,25100.0
2014-07-18 10:50:00,19.52,19.54,19.52,19.52,32800.0,16.9243,16.9416,16.9243,16.9243,32800.0
2014-07-18 10:55:00,19.52,19.56,19.52,19.54,17200.0,16.9243,16.959,16.9243,16.9416,17200.0
2014-07-18 11:00:00,19.55,19.55,19.51,19.52,33200.0,16.9503,16.9503,16.9156,16.9243,33200.0
2014-07-18 11:05:00,19.51,19.52,19.49,19.49,18400.0,16.9156,16.9243,16.8983,16.8983,18400.0
2014-07-18 11:10:00,19.49,19.49,19.47,19.49,36300.0,16.8983,16.8983,16.8809,16.8983,36300.0
2014-07-18 11:15:00,19.49,19.52,19.49,19.51,12200.0,16.8983,16.9243,16.8983,16.9156,12200.0
2014-07-18 11:20:00,19.5,19.5,19.47,19.48,13600.0,16.907,16.907,16.8809,16.8896,13600.0
2014-07-18 11:25:00,19.48,19.5,19.47,19.48,13400.0,16.8896,16.907,16.8809,16.8896,13400.0
2014-07-18 11:30:00,19.48,19.5,19.47,19.48,11600.0,16.8896,16.907,16.8809,16.8896,11600.0
2014-07-18 11:35:00,19.48,19.51,19.48,19.51,10800.0,16.8896,16.9156,16.8896,16.9156,10800.0
2014-07-18 11:40:00,19.51,19.52,19.48,19.48,17700.0,16.9156,16.9243,16.8896,16.8896,17700.0
2014-07-18 11:45:00,19.49,19.49,19.48,19.49,10600.0,16.8983,16.8983,16.8896,16.8983,10600.0
2014-07-18 11:50:00,19.49,19.5,19.48,19.48,6100.0,16.8983,16.907,16.8896,16.8896,6100.0
2014-07-18 11:55:00,19.48,19.48,19.46,19.46,10100.0,16.8896,16.8896,16.8723,16.8723,10100.0
2014-07-18 12:00:00,19.47,19.53,19.46,19.53,31800.0,16.8809,16.933,16.8723,16.933,31800.0
2014-07-18 12:05:00,19.53,19.55,19.53,19.54,7900.0,16.933,16.9503,16.933,16.9416,7900.0
2014-07-18 12:10:00,19.53,19.57,19.53,19.57,26600.0,16.933,16.9677,16.933,16.9677,26600.0
2014-07-18 12:15:00,19.57,19.6,19.57,19.59,8600.0,16.9677,16.9937,16.9677,16.985,8600.0
2014-07-18 12:20:00,19.59,19.59,19.55,19.59,18600.0,16.985,16.985,16.9503,16.985,18600.0
2014-07-18 12:25:00,19.59,19.6,19.56,19.56,13800.0,16.985,16.9937,16.959,16.959,13800.0
2014-07-18 12:30:00,19.57,19.57,19.55,19.56,16400.0,16.9677,16.9677,16.9503,16.959,16400.0
2014-07-18 12:35:00,19.56,19.57,19.55,19.55,15900.0,16.959,16.9677,16.9503,16.9503,15900.0
2014-07-18 12:40:00,19.55,19.56,19.54,19.54,8600.0,16.9503,16.959,16.9416,16.9416,8600.0
2014-07-18 12:45:00,19.54,19.54,19.53,19.54,5800.0,16.9416,16.9416,16.933,16.9416,5800.0
2014-07-18 12:50:00,19.54,19.55,19.53,19.53,12000.0,16.9416,16.9503,16.933,16.933,12000.0
2014-07-18 12:55:00,19.53,19.54,19.52,19.52,10000.0,16.933,16.9416,16.9243,16.9243,10000.0
2014-07-18 13:00:00,19.52,19.52,19.5,19.51,8300.0,16.9243,16.9243,16.907,16.9156,8300.0
2014-07-18 13:05:00,19.51,19.51,19.49,19.5,13900.0,16.9156,16.9156,16.8983,16.907,13900.0
2014-07-18 13:10:00,19.51,19.51,19.5,19.51,13800.0,16.9156,16.9156,16.907,16.9156,13800.0
2014-07-18 13:15:00,19.5,19.51,19.49,19.5,15300.0,16.907,16.9156,16.8983,16.907,15300.0
2014-07-18 13:20:00,19.51,19.51,19.5,19.51,4200.0,16.9156,16.9156,16.907,16.9156,4200.0
2014-07-18 13:25:00,19.5,19.51,19.48,19.48,7300.0,16.907,16.9156,16.8896,16.8896,7300.0
2014-07-18 13:30:00,19.48,19.49,19.46,19.47,13800.0,16.8896,16.8983,16.8723,16.8809,13800.0
2014-07-18 13:35:00,19.47,19.49,19.46,19.48,11300.0,16.8809,16.8983,16.8723,16.8896,11300.0
2014-07-18 13:40:00,19.47,19.49,19.46,19.46,10000.0,16.8809,16.8983,16.8723,16.8723,10000.0
2014-07-18 13:45:00,19.46,19.46,19.45,19.45,13500.0,16.8723,16.8723,16.8636,16.8636,13500.0
2014-07-18 13:50:00,19.45,19.46,19.44,19.46,9600.0,16.8636,16.8723,16.8549,16.8723,9600.0
2014-07-18 13:55:00,19.45,19.48,19.45,19.46,11000.0,16.8636,16.8896,16.8636,16.8723,11000.0
2014-07-18 14:00:00,19.46,19.47,19.45,19.47,30100.0,16.8723,16.8809,16.8636,16.8809,30100.0
2014-07-18 14:05:00,19.46,19.48,19.46,19.48,5600.0,16.8723,16.8896,16.8723,16.8896,5600.0
2014-07-18 14:10:00,19.47,19.48,19.46,19.46,14800.0,16.8809,16.8896,16.8723,16.8723,14800.0
2014-07-18 14:15:00,19.46,19.5,19.45,19.5,31500.0,16.8723,16.907,16.8636,16.907,31500.0
2014-07-18 14:20:00,19.5,19.52,19.48,19.52,26300.0,16.907,16.9243,16.8896,16.9243,26300.0
2014-07-18 14:25:00,19.52,19.52,19.51,19.52,2900.0,16.9243,16.9243,16.9156,16.9243,2900.0
2014-07-18 14:30:00,19.52,19.52,19.5,19.52,10900.0,16.9243,16.9243,16.907,16.9243,10900.0
2014-07-18 14:35:00,19.51,19.52,19.48,19.48,14300.0,16.9156,16.9243,16.8896,16.8896,14300.0
2014-07-18 14:40:00,19.48,19.5,19.46,19.46,58200.0,16.8896,16.907,16.8723,16.8723,58200.0
2014-07-18 14:45:00,19.46,19.48,19.46,19.47,15600.0,16.8723,16.8896,16.8723,16.8809,15600.0
2014-07-18 14:50:00,19.47,19.48,19.47,19.48,11600.0,16.8809,16.8896,16.8809,16.8896,11600.0
2014-07-18 14:55:00,19.47,19.48,19.46,19.46,16300.0,16.8809,16.8896,16.8723,16.8723,16300.0
2014-07-18 15:00:00,19.46,19.47,19.46,19.46,12300.0,16.8723,16.8809,16.8723,16.8723,12300.0
2014-07-18 15:05:00,19.46,19.5,19.46,19.5,38600.0,16.8723,16.907,16.8723,16.907,38600.0
2014-07-18 15:10:00,19.5,19.5,19.48,19.48,25800.0,16.907,16.907,16.8896,16.8896,25800.0
2014-07-18 15:15:00,19.48,19.5,19.48,19.5,37300.0,16.8896,16.907,16.8896,16.907,37300.0
2014-07-18 15:20:00,19.5,19.5,19.48,19.48,26500.0,16.907,16.907,16.8896,16.8896,26500.0
2014-07-18 15:25:00,19.48,19.48,19.46,19.46,25000.0,16.8896,16.8896,16.8723,16.8723,25000.0
2014-07-18 15:30:00,19.46,19.47,19.46,19.46,28600.0,16.8723,16.8809,16.8723,16.8723,28600.0
2014-07-18 15:35:00,19.46,19.47,19.46,19.46,34100.0,16.8723,16.8809,16.8723,16.8723,34100.0
2014-07-18 15:40:00,19.46,19.47,19.46,19.47,42800.0,16.8723,16.8809,16.8723,16.8809,42800.0
2014-07-18 15:45:00,19.46,19.49,19.46,19.48,141200.0,16.8723,16.8983,16.8723,16.8896,141200.0
2014-07-18 15:50:00,19.48,19.5,19.48,19.5,105500.0,16.8896,16.907,16.8896,16.907,105500.0
2014-07-18 15:55:00,19.5,19.5,19.49,19.5,162800.0,16.907,16.907,16.8983,16.907,162800.0
2014-07-21 09:30:00,19.4,19.46,19.35,19.36,142200.0,16.8203,16.8723,16.7769,16.7856,142200.0
2014-07-21 09:35:00,19.35,19.39,19.31,19.39,77700.0,16.7769,16.8116,16.7422,16.8116,77700.0
2014-07-21 09:40:00,19.38,19.43,19.36,19.41,204500.0,16.8029,16.8463,16.7856,16.8289,204500.0
2014-07-21 09:45:00,19.41,19.43,19.4,19.4,124500.0,16.8289,16.8463,16.8203,16.8203,124500.0
2014-07-21 09:50:00,19.41,19.46,19.4,19.46,120900.0,16.8289,16.8723,16.8203,16.8723,120900.0
2014-07-21 09:55:00,19.45,19.46,19.39,19.4,107900.0,16.8636,16.8723,16.8116,16.8203,107900.0
2014-07-21 10:00:00,19.39,19.45,19.39,19.45,115700.0,16.8116,16.8636,16.8116,16.8636,115700.0
2014-07-21 10:05:00,19.45,19.5,19.45,19.49,59700.0,16.8636,16.907,16.8636,16.8983,59700.0
2014-07-21 10:10:00,19.5,19.5,19.41,19.41,86600.0,16.907,16.907,16.8289,16.8289,86600.0
2014-07-21 10:15:00,19.41,19.42,19.38,19.39,56100.0,16.8289,16.8376,16.8029,16.8116,56100.0
2014-07-21 10:20:00,19.38,19.41,19.38,19.38,49000.0,16.8029,16.8289,16.8029,16.8029,49000.0
2014-07-21 10:25:00,19.37,19.39,19.34,19.38,77500.0,16.7942,16.8116,16.7682,16.8029,77500.0
2014-07-21 10:30:00,19.37,19.38,19.34,19.36,73700.0,16.7942,16.8029,16.7682,16.7856,73700.0
2014-07-21 10:35:00,19.35,19.37,19.34,19.35,42600.0,16.7769,16.7942,16.7682,16.7769,42600.0
2014-07-21 10:40:00,19.34,19.35,19.31,19.33,45200.0,16.7682,16.7769,16.7422,16.7596,45200.0
2014-07-21 10:45:00,19.32,19.34,19.3,19.34,48900.0,16.7509,16.7682,16.7336,16.7682,48900.0
2014-07-21 10:50:00,19.34,19.35,19.33,19.34,39700.0,16.7682,16.7769,16.7596,16.7682,39700.0
2014-07-21 10:55:00,19.34,19.36,19.3,19.3,58200.0,16.7682,16.7856,16.7336,16.7336,58200.0
2014-07-21 11:00:00,19.3,19.31,19.25,19.27,128100.0,16.7336,16.7422,16.6902,16.7075,128100.0
2014-07-21 11:05:00,19.27,19.33,19.26,19.31,61800.0,16.7075,16.7596,16.6989,16.7422,61800.0
2014-07-21 11:10:00,19.31,19.34,19.31,19.33,69200.0,16.7422,16.7682,16.7422,16.7596,69200.0
2014-07-21 11:15:00,19.32,19.35,19.32,19.35,16200.0,16.7509,16.7769,16.7509,16.7769,16200.0
2014-07-21 11:20:00,19.35,19.36,19.33,19.33,57200.0,16.7769,16.7856,16.7596,16.7596,57200.0
2014-07-21 11:25:00,19.32,19.33,19.3,19.33,73900.0,16.7509,16.7596,16.7336,16.7596,73900.0
2014-07-21 11:30:00,19.33,19.34,19.3,19.3,70100.0,16.7596,16.7682,16.7336,16.7336,70100.0
2014-07-21 11:35:00,19.29,19.3,19.28,19.3,40700.0,16.7249,16.7336,16.7162,16.7336,40700.0
2014-07-21 11:40:00,19.3,19.32,19.29,19.3,36200.0,16.7336,16.7509,16.7249,16.7336,36200.0
2014-07-21 11:45:00,19.31,19.31,19.28,19.3,31000.0,16.7422,16.7422,16.7162,16.7336,31000.0
2014-07-21 11:50:00,19.29,19.31,19.29,19.31,44400.0,16.7249,16.7422,16.7249,16.7422,44400.0
2014-07-21 11:55:00,19.31,19.32,19.3,19.31,49900.0,16.7422,16.7509,16.7336,16.7422,49900.0
2014-07-21 12:00:00,19.31,19.32,19.3,19.31,88800.0,16.7422,16.7509,16.7336,16.7422,88800.0
2014-07-21 12:05:00,19.31,19.31,19.29,19.29,30600.0,16.7422,16.7422,16.7249,16.7249,30600.0
2014-07-21 12:10:00,19.3,19.32,19.29,19.32,65000.0,16.7336,16.7509,16.7249,16.7509,65000.0
2014-07-21 12:15:00,19.32,19.32,19.31,19.32,12300.0,16.7509,16.7509,16.7422,16.7509,12300.0
2014-07-21 12:20:00,19.32,19.33,19.3,19.3,27500.0,16.7509,16.7596,16.7336,16.7336,27500.0
2014-07-21 12:25:00,19.31,19.32,19.31,19.32,48300.0,16.7422,16.7509,16.7422,16.7509,48300.0
2014-07-21 12:30:00,19.32,19.32,19.3,19.3,93600.0,16.7509,16.7509,16.7336,16.7336,93600.0
2014-07-21 12:35:00,19.3,19.3,19.29,19.3,55000.0,16.7336,16.7336,16.7249,16.7336,55000.0
2014-07-21 12:40:00,19.3,19.3,19.3,19.3,12000.0,16.7336,16.7336,16.7336,16.7336,12000.0
2014-07-21 12:45:00,19.3,19.3,19.29,19.3,155700.0,16.7336,16.7336,16.7249,16.7336,155700.0
2014-07-21 12:50:00,19.3,19.3,19.29,19.3,10100.0,16.7336,16.7336,16.7249,16.7336,10100.0
2014-07-21 12:55:00,19.3,19.3,19.28,19.29,33400.0,16.7336,16.7336,16.7162,16.7249,33400.0
2014-07-21 13:00:00,19.29,19.29,19.28,19.29,2300.0,16.7249,16.7249,16.7162,16.7249,2300.0
2014-07-21 13:05:00,19.29,19.3,19.29,19.3,33000.0,16.7249,16.7336,16.7249,16.7336,33000.0
2014-07-21 13:10:00,19.3,19.3,19.3,19.3,11100.0,16.7336,16.7336,16.7336,16.7336,11100.0
2014-07-21 13:15:00,19.3,19.3,19.29,19.3,18600.0,16.7336,16.7336,16.7249,16.7336,18600.0
2014-07-21 13:20:00,19.3,19.31,19.29,19.3,55700.0,16.7336,16.7422,16.7249,16.7336,55700.0
2014-07-21 13:25:00,19.31,19.34,19.3,19.34,23400.0,16.7422,16.7682,16.7336,16.7682,23400.0
2014-07-21 13:30:00,19.33,19.34,19.32,19.33,87600.0,16.7596,16.7682,16.7509,16.7596,87600.0
2014-07-21 13:35:00,19.33,19.37,19.33,19.37,35200.0,16.7596,16.7942,16.7596,16.7942,35200.0
2014-07-21 13:40:00,19.36,19.37,19.34,19.35,67500.0,16.7856,16.7942,16.7682,16.7769,67500.0
2014-07-21 13:45:00,19.35,19.35,19.34,19.35,18800.0,16.7769,16.7769,16.7682,16.7769,18800.0
2014-07-21 13:50:00,19.35,19.35,19.34,19.35,11700.0,16.7769,16.7769,16.7682,16.7769,11700.0
2014-07-21 13:55:00,19.35,19.35,19.34,19.34,11000.0,16.7769,16.7769,16.7682,16.7682,11000.0
2014-07-21 14:00:00,19.35,19.35,19.34,19.35,37200.0,16.7769,16.7769,16.7682,16.7769,37200.0
2014-07-21 14:05:00,19.35,19.35,19.34,19.35,11900.0,16.7769,16.7769,16.7682,16.7769,11900.0
2014-07-21 14:10:00,19.35,19.35,19.34,19.35,50100.0,16.7769,16.7769,16.7682,16.7769,50100.0
2014-07-21 14:15:00,19.35,19.35,19.34,19.35,13800.0,16.7769,16.7769,16.7682,16.7769,13800.0
2014-07-21 14:20:00,19.35,19.35,19.29,19.3,183300.0,16.7769,16.7769,16.7249,16.7336,183300.0
2014-07-21 14:25:00,19.29,19.3,19.26,19.28,197200.0,16.7249,16.7336,16.6989,16.7162,197200.0
2014-07-21 14:30:00,19.27,19.28,19.27,19.27,18700.0,16.7075,16.7162,16.7075,16.7075,18700.0
2014-07-21 14:35:00,19.28,19.28,19.26,19.27,36600.0,16.7162,16.7162,16.6989,16.7075,36600.0
2014-07-21 14:40:00,19.27,19.28,19.26,19.28,46200.0,16.7075,16.7162,16.6989,16.7162,46200.0
2014-07-21 14:45:00,19.28,19.28,19.27,19.28,6900.0,16.7162,16.7162,16.7075,16.7162,6900.0
2014-07-21 14:50:00,19.28,19.28,19.25,19.26,116800.0,16.7162,16.7162,16.6902,16.6989,116800.0
2014-07-21 14:55:00,19.26,19.27,19.24,19.27,182900.0,16.6989,16.7075,16.6815,16.7075,182900.0
2014-07-21 15:00:00,19.27,19.29,19.26,19.29,20300.0,16.7075,16.7249,16.6989,16.7249,20300.0
2014-07-21 15:05:00,19.29,19.29,19.28,19.28,97200.0,16.7249,16.7249,16.7162,16.7162,97200.0
2014-07-21 15:10:00,19.28,19.28,19.25,19.26,123500.0,16.7162,16.7162,16.6902,16.6989,123500.0
2014-07-21 15:15:00,19.26,19.28,19.25,19.28,30000.0,16.6989,16.7162,16.6902,16.7162,30000.0
2014-07-21 15:20:00,19.27,19.28,19.27,19.28,26600.0,16.7075,16.7162,16.7075,16.7162,26600.0
2014-07-21 15:25:00,19.28,19.3,19.27,19.3,24000.0,16.7162,16.7336,16.7075,16.7336,24000.0
2014-07-21 15:30:00,19.3,19.3,19.27,19.28,176900.0,16.7336,16.7336,16.7075,16.7162,176900.0
2014-07-21 15:35:00,19.28,19.28,19.25,19.26,102900.0,16.7162,16.7162,16.6902,16.6989,102900.0
2014-07-21 15:40:00,19.25,19.27,19.24,19.25,278100.0,16.6902,16.7075,16.6815,16.6902,278100.0
2014-07-21 15:45:00,19.24,19.25,19.23,19.25,246800.0,16.6815,16.6902,16.6729,16.6902,246800.0
2014-07-21 15:50:00,19.25,19.26,19.24,19.25,369800.0,16.6902,16.6989,16.6815,16.6902,369800.0
2014-07-21 15:55:00,19.25,19.26,19.23,19.23,537800.0,16.6902,16.6989,16.6729,16.6729,537800.0
2014-07-22 09:30:00,19.37,19.43,19.37,19.38,234700.0,16.7942,16.8463,16.7942,16.8029,234700.0
2014-07-22 09:35:00,19.39,19.41,19.37,19.39,117000.0,16.8116,16.8289,16.7942,16.8116,117000.0
2014-07-22 09:40:00,19.39,19.46,19.37,19.45,118600.0,16.8116,16.8723,16.7942,16.8636,118600.0
2014-07-22 09:45:00,19.44,19.5,19.41,19.49,168500.0,16.8549,16.907,16.8289,16.8983,168500.0
2014-07-22 09:50:00,19.5,19.58,19.49,19.57,142400.0,16.907,16.9763,16.8983,16.9677,142400.0
2014-07-22 09:55:00,19.58,19.59,19.46,19.46,324900.0,16.9763,16.985,16.8723,16.8723,324900.0
2014-07-22 10:00:00,19.45,19.65,19.45,19.61,240000.0,16.8636,17.037,16.8636,17.0023,240000.0
2014-07-22 10:05:00,19.61,19.64,19.58,19.59,116500.0,17.0023,17.0283,16.9763,16.985,116500.0
2014-07-22 10:10:00,19.59,19.6,19.57,19.57,78000.0,16.985,16.9937,16.9677,16.9677,78000.0
2014-07-22 10:15:00,19.57,19.62,19.56,19.61,145700.0,16.9677,17.011,16.959,17.0023,145700.0
2014-07-22 10:20:00,19.61,19.66,19.6,19.66,73100.0,17.0023,17.0457,16.9937,17.0457,73100.0
2014-07-22 10:25:00,19.66,19.71,19.66,19.68,82100.0,17.0457,17.089,17.0457,17.063,82100.0
2014-07-22 10:30:00,19.68,19.7,19.65,19.65,57000.0,17.063,17.0804,17.037,17.037,57000.0
2014-07-22 10:35:00,19.65,19.66,19.64,19.65,40600.0,17.037,17.0457,17.0283,17.037,40600.0
2014-07-22 10:40:00,19.65,19.65,19.61,19.62,83400.0,17.037,17.037,17.0023,17.011,83400.0
2014-07-22 10:45:00,19.62,19.63,19.6,19.61,174900.0,17.011,17.0197,16.9937,17.0023,174900.0
2014-07-22 10:50:00,19.61,19.61,19.59,19.6,86800.0,17.0023,17.0023,16.985,16.9937,86800.0
2014-07-22 10:55:00,19.6,19.65,19.6,19.64,104100.0,16.9937,17.037,16.9937,17.0283,104100.0
2014-07-22 11:00:00,19.64,19.68,19.64,19.65,158200.0,17.0283,17.063,17.0283,17.037,158200.0
2014-07-22 11:05:00,19.65,19.67,19.65,19.67,34300.0,17.037,17.0544,17.037,17.0544,34300.0
2014-07-22 11:10:00,19.67,19.67,19.6,19.61,100200.0,17.0544,17.0544,16.9937,17.0023,100200.0
2014-07-22 11:15:00,19.61,19.64,19.6,19.64,68100.0,17.0023,17.0283,16.9937,17.0283,68100.0
2014-07-22 11:20:00,19.63,19.65,19.6,19.6,90300.0,17.0197,17.037,16.9937,16.9937,90300.0
2014-07-22 11:25:00,19.6,19.61,19.54,19.55,81900.0,16.9937,17.0023,16.9416,16.9503,81900.0
2014-07-22 11:30:00,19.54,19.58,19.54,19.58,74800.0,16.9416,16.9763,16.9416,16.9763,74800.0
2014-07-22 11:35:00,19.58,19.59,19.57,19.58,25900.0,16.9763,16.985,16.9677,16.9763,25900.0
2014-07-22 11:40:00,19.59,19.6,19.58,19.6,14500.0,16.985,16.9937,16.9763,16.9937,14500.0
2014-07-22 11:45:00,19.6,19.61,19.59,19.61,42000.0,16.9937,17.0023,16.985,17.0023,42000.0
2014-07-22 11:50:00,19.61,19.61,19.6,19.61,17800.0,17.0023,17.0023,16.9937,17.0023,17800.0
2014-07-22 11:55:00,19.61,19.61,19.6,19.61,18400.0,17.0023,17.0023,16.9937,17.0023,18400.0
2014-07-22 12:00:00,19.61,19.61,19.59,19.59,238500.0,17.0023,17.0023,16.985,16.985,238500.0
2014-07-22 12:05:00,19.6,19.6,19.57,19.57,39300.0,16.9937,16.9937,16.9677,16.9677,39300.0
2014-07-22 12:10:00,19.58,19.59,19.57,19.57,15400.0,16.9763,16.985,16.9677,16.9677,15400.0
2014-07-22 12:15:00,19.57,19.58,19.57,19.58,21800.0,16.9677,16.9763,16.9677,16.9763,21800.0
2014-07-22 12:20:00,19.57,19.58,19.56,19.57,16900.0,16.9677,16.9763,16.959,16.9677,16900.0
2014-07-22 12:25:00,19.57,19.57,19.56,19.57,58900.0,16.9677,16.9677,16.959,16.9677,58900.0
2014-07-22 12:30:00,19.57,19.57,19.55,19.55,22600.0,16.9677,16.9677,16.9503,16.9503,22600.0
2014-07-22 12:35:00,19.55,19.58,19.55,19.58,66400.0,16.9503,16.9763,16.9503,16.9763,66400.0
2014-07-22 12:40:00,19.58,19.59,19.55,19.56,46500.0,16.9763,16.985,16.9503,16.959,46500.0
2014-07-22 12:45:00,19.55,19.56,19.54,19.55,43100.0,16.9503,16.959,16.9416,16.9503,43100.0
2014-07-22 12:50:00,19.55,19.56,19.52,19.53,35200.0,16.9503,16.959,16.9243,16.933,35200.0
2014-07-22 12:55:00,19.53,19.55,19.53,19.54,131600.0,16.933,16.9503,16.933,16.9416,131600.0
2014-07-22 13:00:00,19.54,19.54,19.52,19.52,22300.0,16.9416,16.9416,16.9243,16.9243,22300.0
2014-07-22 13:05:00,19.53,19.53,19.52,19.52,21200.0,16.933,16.933,16.9243,16.9243,21200.0
2014-07-22 13:10:00,19.53,19.53,19.51,19.51,33600.0,16.933,16.933,16.9156,16.9156,33600.0
2014-07-22 13:15:00,19.51,19.52,19.49,19.51,514700.0,16.9156,16.9243,16.8983,16.9156,514700.0
2014-07-22 13:20:00,19.51,19.55,19.5,19.54,129100.0,16.9156,16.9503,16.907,16.9416,129100.0
2014-07-22 13:25:00,19.54,19.54,19.5,19.51,61600.0,16.9416,16.9416,16.907,16.9156,61600.0
2014-07-22 13:30:00,19.51,19.52,19.51,19.52,29000.0,16.9156,16.9243,16.9156,16.9243,29000.0
2014-07-22 13:35:00,19.52,19.55,19.52,19.55,32400.0,16.9243,16.9503,16.9243,16.9503,32400.0
2014-07-22 13:40:00,19.55,19.56,19.53,19.53,41900.0,16.9503,16.959,16.933,16.933,41900.0
2014-07-22 13:45:00,19.53,19.54,19.53,19.54,31000.0,16.933,16.9416,16.933,16.9416,31000.0
2014-07-22 13:50:00,19.54,19.54,19.51,19.51,79000.0,16.9416,16.9416,16.9156,16.9156,79000.0
2014-07-22 13:55:00,19.5,19.51,19.5,19.51,161800.0,16.907,16.9156,16.907,16.9156,161800.0
2014-07-22 14:00:00,19.51,19.51,19.48,19.51,214900.0,16.9156,16.9156,16.8896,16.9156,214900.0
2014-07-22 14:05:00,19.51,19.52,19.5,19.51,140200.0,16.9156,16.9243,16.907,16.9156,140200.0
2014-07-22 14:10:00,19.51,19.52,19.49,19.5,134500.0,16.9156,16.9243,16.8983,16.907,134500.0
2014-07-22 14:15:00,19.5,19.5,19.49,19.5,40300.0,16.907,16.907,16.8983,16.907,40300.0
2014-07-22 14:20:00,19.5,19.51,19.49,19.5,102000.0,16.907,16.9156,16.8983,16.907,102000.0
2014-07-22 14:25:00,19.49,19.5,19.48,19.5,219200.0,16.8983,16.907,16.8896,16.907,219200.0
2014-07-22 14:30:00,19.49,19.5,19.49,19.5,28300.0,16.8983,16.907,16.8983,16.907,28300.0
2014-07-22 14:35:00,19.5,19.5,19.49,19.5,30200.0,16.907,16.907,16.8983,16.907,30200.0
2014-07-22 14:40:00,19.5,19.5,19.48,19.49,49400.0,16.907,16.907,16.8896,16.8983,49400.0
2014-07-22 14:45:00,19.49,19.5,19.47,19.5,92500.0,16.8983,16.907,16.8809,16.907,92500.0
2014-07-22 14:50:00,19.49,19.49,19.48,19.49,34600.0,16.8983,16.8983,16.8896,16.8983,34600.0
2014-07-22 14:55:00,19.48,19.5,19.46,19.48,140500.0,16.8896,16.907,16.8723,16.8896,140500.0
2014-07-22 15:00:00,19.48,19.48,19.46,19.47,82400.0,16.8896,16.8896,16.8723,16.8809,82400.0
2014-07-22 15:05:00,19.48,19.5,19.46,19.46,83600.0,16.8896,16.907,16.8723,16.8723,83600.0
2014-07-22 15:10:00,19.47,19.47,19.45,19.46,75300.0,16.8809,16.8809,16.8636,16.8723,75300.0
2014-07-22 15:15:00,19.46,19.46,19.45,19.46,297100.0,16.8723,16.8723,16.8636,16.8723,297100.0
2014-07-22 15:20:00,19.46,19.46,19.45,19.46,217800.0,16.8723,16.8723,16.8636,16.8723,217800.0
2014-07-22 15:25:00,19.46,19.46,19.45,19.46,37300.0,16.8723,16.8723,16.8636,16.8723,37300.0
2014-07-22 15:30:00,19.46,19.47,19.44,19.46,322300.0,16.8723,16.8809,16.8549,16.8723,322300.0
2014-07-22 15:35:00,19.46,19.49,19.45,19.48,481900.0,16.8723,16.8983,16.8636,16.8896,481900.0
2014-07-22 15:40:00,19.48,19.5,19.48,19.49,126100.0,16.8896,16.907,16.8896,16.8983,126100.0
2014-07-22 15:45:00,19.49,19.5,19.48,19.5,234300.0,16.8983,16.907,16.8896,16.907,234300.0
2014-07-22 15:50:00,19.5,19.5,19.47,19.48,156600.0,16.907,16.907,16.8809,16.8896,156600.0
2014-07-22 15:55:00,19.47,19.48,19.45,19.45,485400.0,16.8809,16.8896,16.8636,16.8636,485400.0
2014-07-23 09:30:00,19.48,19.51,19.39,19.39,79000.0,16.8896,16.9156,16.8116,16.8116,79000.0
2014-07-23 09:35:00,19.39,19.4,19.34,19.4,85400.0,16.8116,16.8203,16.7682,16.8203,85400.0
2014-07-23 09:40:00,19.4,19.4,19.35,19.37,76800.0,16.8203,16.8203,16.7769,16.7942,76800.0
2014-07-23 09:45:00,19.37,19.46,19.36,19.46,76300.0,16.7942,16.8723,16.7856,16.8723,76300.0
2014-07-23 09:50:00,19.46,19.55,19.45,19.54,265300.0,16.8723,16.9503,16.8636,16.9416,265300.0
2014-07-23 09:55:00,19.54,19.58,19.51,19.57,69400.0,16.9416,16.9763,16.9156,16.9677,69400.0
2014-07-23 10:00:00,19.58,19.58,19.55,19.56,62700.0,16.9763,16.9763,16.9503,16.959,62700.0
2014-07-23 10:05:00,19.56,19.57,19.53,19.55,43200.0,16.959,16.9677,16.933,16.9503,43200.0
2014-07-23 10:10:00,19.56,19.62,19.55,19.62,42100.0,16.959,17.011,16.9503,17.011,42100.0
2014-07-23 10:15:00,19.62,19.67,19.62,19.67,128800.0,17.011,17.0544,17.011,17.0544,128800.0
2014-07-23 10:20:00,19.67,19.7,19.67,19.68,73200.0,17.0544,17.0804,17.0544,17.063,73200.0
2014-07-23 10:25:00,19.68,19.76,19.68,19.76,61600.0,17.063,17.1324,17.063,17.1324,61600.0
2014-07-23 10:30:00,19.76,19.78,19.72,19.73,174000.0,17.1324,17.1497,17.0977,17.1064,174000.0
2014-07-23 10:35:00,19.72,19.76,19.7,19.75,316000.0,17.0977,17.1324,17.0804,17.1237,316000.0
2014-07-23 10:40:00,19.75,19.8,19.72,19.8,279600.0,17.1237,17.1671,17.0977,17.1671,279600.0
2014-07-23 10:45:00,19.79,19.88,19.79,19.85,183900.0,17.1584,17.2364,17.1584,17.2104,183900.0
2014-07-23 10:50:00,19.85,19.85,19.81,19.84,82700.0,17.2104,17.2104,17.1757,17.2017,82700.0
2014-07-23 10:55:00,19.84,19.87,19.83,19.87,47500.0,17.2017,17.2278,17.1931,17.2278,47500.0
2014-07-23 11:00:00,19.86,19.91,19.86,19.87,158000.0,17.2191,17.2624,17.2191,17.2278,158000.0
2014-07-23 11:05:00,19.88,19.89,19.85,19.87,163200.0,17.2364,17.2451,17.2104,17.2278,163200.0
2014-07-23 11:10:00,19.87,19.87,19.86,19.86,22100.0,17.2278,17.2278,17.2191,17.2191,22100.0
2014-07-23 11:15:00,19.86,19.87,19.81,19.81,42500.0,17.2191,17.2278,17.1757,17.1757,42500.0
2014-07-23 11:20:00,19.82,19.84,19.81,19.81,65300.0,17.1844,17.2017,17.1757,17.1757,65300.0
2014-07-23 11:25:00,19.81,19.82,19.8,19.8,36400.0,17.1757,17.1844,17.1671,17.1671,36400.0
2014-07-23 11:30:00,19.81,19.81,19.79,19.79,64700.0,17.1757,17.1757,17.1584,17.1584,64700.0
2014-07-23 11:35:00,19.8,19.8,19.75,19.77,70000.0,17.1671,17.1671,17.1237,17.1411,70000.0
2014-07-23 11:40:00,19.77,19.77,19.76,19.77,26100.0,17.1411,17.1411,17.1324,17.1411,26100.0
2014-07-23 11:45:00,19.77,19.77,19.75,19.76,42400.0,17.1411,17.1411,17.1237,17.1324,42400.0
2014-07-23 11:50:00,19.76,19.81,19.75,19.8,81600.0,17.1324,17.1757,17.1237,17.1671,81600.0
2014-07-23 11:55:00,19.8,19.81,19.78,19.79,54900.0,17.1671,17.1757,17.1497,17.1584,54900.0
2014-07-23 12:00:00,19.8,19.8,19.78,19.79,27100.0,17.1671,17.1671,17.1497,17.1584,27100.0
2014-07-23 12:05:00,19.79,19.79,19.77,19.78,41000.0,17.1584,17.1584,17.1411,17.1497,41000.0
2014-07-23 12:10:00,19.78,19.78,19.77,19.77,22900.0,17.1497,17.1497,17.1411,17.1411,22900.0
2014-07-23 12:15:00,19.77,19.78,19.75,19.75,27000.0,17.1411,17.1497,17.1237,17.1237,27000.0
2014-07-23 12:20:00,19.76,19.76,19.72,19.73,51500.0,17.1324,17.1324,17.0977,17.1064,51500.0
2014-07-23 12:25:00,19.73,19.73,19.71,19.71,38300.0,17.1064,17.1064,17.089,17.089,38300.0
2014-07-23 12:30:00,19.71,19.75,19.71,19.75,76000.0,17.089,17.1237,17.089,17.1237,76000.0
2014-07-23 12:35:00,19.75,19.75,19.73,19.73,29800.0,17.1237,17.1237,17.1064,17.1064,29800.0
2014-07-23 12:40:00,19.74,19.77,19.73,19.77,55500.0,17.115,17.1411,17.1064,17.1411,55500.0
2014-07-23 12:45:00,19.77,19.8,19.77,19.79,59600.0,17.1411,17.1671,17.1411,17.1584,59600.0
2014-07-23 12:50:00,19.79,19.79,19.78,19.78,14000.0,17.1584,17.1584,17.1497,17.1497,14000.0
2014-07-23 12:55:00,19.79,19.8,19.77,19.8,91700.0,17.1584,17.1671,17.1411,17.1671,91700.0
2014-07-23 13:00:00,19.8,19.8,19.78,19.79,13400.0,17.1671,17.1671,17.1497,17.1584,13400.0
2014-07-23 13:05:00,19.79,19.8,19.78,19.79,51100.0,17.1584,17.1671,17.1497,17.1584,51100.0
2014-07-23 13:10:00,19.79,19.79,19.78,19.79,16900.0,17.1584,17.1584,17.1497,17.1584,16900.0
2014-07-23 13:15:00,19.79,19.79,19.78,19.79,40400.0,17.1584,17.1584,17.1497,17.1584,40400.0
2014-07-23 13:20:00,19.79,19.82,19.78,19.81,89500.0,17.1584,17.1844,17.1497,17.1757,89500.0
2014-07-23 13:25:00,19.8,19.81,19.77,19.8,72900.0,17.1671,17.1757,17.1411,17.1671,72900.0
2014-07-23 13:30:00,19.8,19.8,19.76,19.77,83200.0,17.1671,17.1671,17.1324,17.1411,83200.0
2014-07-23 13:35:00,19.76,19.76,19.73,19.73,83800.0,17.1324,17.1324,17.1064,17.1064,83800.0
2014-07-23 13:40:00,19.73,19.76,19.73,19.76,37000.0,17.1064,17.1324,17.1064,17.1324,37000.0
2014-07-23 13:45:00,19.76,19.78,19.75,19.78,40400.0,17.1324,17.1497,17.1237,17.1497,40400.0
2014-07-23 13:50:00,19.78,19.79,19.78,19.79,27700.0,17.1497,17.1584,17.1497,17.1584,27700.0
2014-07-23 13:55:00,19.79,19.82,19.79,19.81,65900.0,17.1584,17.1844,17.1584,17.1757,65900.0
2014-07-23 14:00:00,19.82,19.84,19.82,19.82,232600.0,17.1844,17.2017,17.1844,17.1844,232600.0
2014-07-23 14:05:00,19.82,19.84,19.82,19.84,55700.0,17.1844,17.2017,17.1844,17.2017,55700.0
2014-07-23 14:10:00,19.84,19.84,19.83,19.84,19700.0,17.2017,17.2017,17.1931,17.2017,19700.0
2014-07-23 14:15:00,19.84,19.84,19.83,19.84,146300.0,17.2017,17.2017,17.1931,17.2017,146300.0
2014-07-23 14:20:00,19.84,19.84,19.83,19.83,46500.0,17.2017,17.2017,17.1931,17.1931,46500.0
2014-07-23 14:25:00,19.84,19.84,19.83,19.84,25200.0,17.2017,17.2017,17.1931,17.2017,25200.0
2014-07-23 14:30:00,19.84,19.84,19.82,19.82,80300.0,17.2017,17.2017,17.1844,17.1844,80300.0
2014-07-23 14:35:00,19.83,19.83,19.81,19.82,69100.0,17.1931,17.1931,17.1757,17.1844,69100.0
2014-07-23 14:40:00,19.82,19.82,19.8,19.82,45000.0,17.1844,17.1844,17.1671,17.1844,45000.0
2014-07-23 14:45:00,19.82,19.84,19.82,19.83,26100.0,17.1844,17.2017,17.1844,17.1931,26100.0
2014-07-23 14:50:00,19.84,19.84,19.82,19.82,39600.0,17.2017,17.2017,17.1844,17.1844,39600.0
2014-07-23 14:55:00,19.82,19.83,19.82,19.82,17600.0,17.1844,17.1931,17.1844,17.1844,17600.0
2014-07-23 15:00:00,19.82,19.83,19.8,19.8,111000.0,17.1844,17.1931,17.1671,17.1671,111000.0
2014-07-23 15:05:00,19.8,19.83,19.8,19.83,79900.0,17.1671,17.1931,17.1671,17.1931,79900.0
2014-07-23 15:10:00,19.83,19.85,19.82,19.85,143200.0,17.1931,17.2104,17.1844,17.2104,143200.0
2014-07-23 15:15:00,19.85,19.85,19.84,19.85,22900.0,17.2104,17.2104,17.2017,17.2104,22900.0
2014-07-23 15:20:00,19.84,19.85,19.84,19.85,32800.0,17.2017,17.2104,17.2017,17.2104,32800.0
2014-07-23 15:25:00,19.85,19.86,19.84,19.86,108200.0,17.2104,17.2191,17.2017,17.2191,108200.0
2014-07-23 15:30:00,19.86,19.86,19.85,19.86,72300.0,17.2191,17.2191,17.2104,17.2191,72300.0
2014-07-23 15:35:00,19.86,19.86,19.85,19.86,86500.0,17.2191,17.2191,17.2104,17.2191,86500.0
2014-07-23 15:40:00,19.86,19.87,19.85,19.87,127800.0,17.2191,17.2278,17.2104,17.2278,127800.0
2014-07-23 15:45:00,19.87,19.87,19.86,19.87,167500.0,17.2278,17.2278,17.2191,17.2278,167500.0
2014-07-23 15:50:00,19.87,19.88,19.86,19.88,268100.0,17.2278,17.2364,17.2191,17.2364,268100.0
2014-07-23 15:55:00,19.88,19.88,19.82,19.83,714600.0,17.2364,17.2364,17.1844,17.1931,714600.0
2014-07-24 09:30:00,19.8,19.83,19.52,19.64,195500.0,17.1671,17.1931,16.9243,17.0283,195500.0
2014-07-24 09:35:00,19.63,19.65,19.54,19.65,147200.0,17.0197,17.037,16.9416,17.037,147200.0
2014-07-24 09:40:00,19.65,19.65,19.54,19.54,135200.0,17.037,17.037,16.9416,16.9416,135200.0
2014-07-24 09:45:00,19.54,19.76,19.54,19.72,281700.0,16.9416,17.1324,16.9416,17.0977,281700.0
2014-07-24 09:50:00,19.72,19.73,19.69,19.7,70900.0,17.0977,17.1064,17.0717,17.0804,70900.0
2014-07-24 09:55:00,19.71,19.73,19.55,19.56,123000.0,17.089,17.1064,16.9503,16.959,123000.0
2014-07-24 10:00:00,19.56,19.56,19.14,19.5,787200.0,16.959,16.959,16.5948,16.907,787200.0
2014-07-24 10:05:00,19.5,19.6,19.35,19.55,375700.0,16.907,16.9937,16.7769,16.9503,375700.0
2014-07-24 10:10:00,19.54,19.55,19.33,19.39,202800.0,16.9416,16.9503,16.7596,16.8116,202800.0
2014-07-24 10:15:00,19.4,19.49,19.39,19.46,151900.0,16.8203,16.8983,16.8116,16.8723,151900.0
2014-07-24 10:20:00,19.46,19.46,19.38,19.43,191600.0,16.8723,16.8723,16.8029,16.8463,191600.0
2014-07-24 10:25:00,19.43,19.43,19.22,19.31,319500.0,16.8463,16.8463,16.6642,16.7422,319500.0
2014-07-24 10:30:00,19.31,19.39,19.3,19.35,137500.0,16.7422,16.8116,16.7336,16.7769,137500.0
2014-07-24 10:35:00,19.36,19.37,19.29,19.34,127900.0,16.7856,16.7942,16.7249,16.7682,127900.0
2014-07-24 10:40:00,19.34,19.44,19.28,19.43,195700.0,16.7682,16.8549,16.7162,16.8463,195700.0
2014-07-24 10:45:00,19.42,19.43,19.35,19.37,261000.0,16.8376,16.8463,16.7769,16.7942,261000.0
2014-07-24 10:50:00,19.37,19.38,19.31,19.33,133200.0,16.7942,16.8029,16.7422,16.7596,133200.0
2014-07-24 10:55:00,19.33,19.34,19.23,19.25,333700.0,16.7596,16.7682,16.6729,16.6902,333700.0
2014-07-24 11:00:00,19.25,19.26,19.23,19.25,146100.0,16.6902,16.6989,16.6729,16.6902,146100.0
2014-07-24 11:05:00,19.25,19.25,19.15,19.2,216300.0,16.6902,16.6902,16.6035,16.6469,216300.0
2014-07-24 11:10:00,19.21,19.24,19.19,19.23,98800.0,16.6555,16.6815,16.6382,16.6729,98800.0
2014-07-24 11:15:00,19.23,19.26,19.23,19.26,84900.0,16.6729,16.6989,16.6729,16.6989,84900.0
2014-07-24 11:20:00,19.25,19.32,19.25,19.31,184500.0,16.6902,16.7509,16.6902,16.7422,184500.0
2014-07-24 11:25:00,19.31,19.32,19.28,19.29,77100.0,16.7422,16.7509,16.7162,16.7249,77100.0
2014-07-24 11:30:00,19.28,19.3,19.27,19.28,99700.0,16.7162,16.7336,16.7075,16.7162,99700.0
2014-07-24 11:35:00,19.29,19.33,19.28,19.31,154400.0,16.7249,16.7596,16.7162,16.7422,154400.0
2014-07-24 11:40:00,19.31,19.32,19.28,19.3,122000.0,16.7422,16.7509,16.7162,16.7336,122000.0
2014-07-24 11:45:00,19.3,19.32,19.3,19.31,91300.0,16.7336,16.7509,16.7336,16.7422,91300.0
2014-07-24 11:50:00,19.31,19.44,19.3,19.42,289000.0,16.7422,16.8549,16.7336,16.8376,289000.0
2014-07-24 11:55:00,19.43,19.45,19.42,19.42,94200.0,16.8463,16.8636,16.8376,16.8376,94200.0
2014-07-24 12:00:00,19.43,19.43,19.39,19.39,104900.0,16.8463,16.8463,16.8116,16.8116,104900.0
2014-07-24 12:05:00,19.39,19.39,19.36,19.39,104500.0,16.8116,16.8116,16.7856,16.8116,104500.0
2014-07-24 12:10:00,19.39,19.46,19.38,19.41,186800.0,16.8116,16.8723,16.8029,16.8289,186800.0
2014-07-24 12:15:00,19.41,19.41,19.38,19.38,127300.0,16.8289,16.8289,16.8029,16.8029,127300.0
2014-07-24 12:20:00,19.38,19.39,19.35,19.36,41800.0,16.8029,16.8116,16.7769,16.7856,41800.0
2014-07-24 12:25:00,19.35,19.38,19.35,19.38,64600.0,16.7769,16.8029,16.7769,16.8029,64600.0
2014-07-24 12:30:00,19.38,19.42,19.37,19.41,88900.0,16.8029,16.8376,16.7942,16.8289,88900.0
2014-07-24 12:35:00,19.41,19.42,19.4,19.41,90800.0,16.8289,16.8376,16.8203,16.8289,90800.0
2014-07-24 12:40:00,19.41,19.43,19.4,19.42,68200.0,16.8289,16.8463,16.8203,16.8376,68200.0
2014-07-24 12:45:00,19.42,19.43,19.41,19.41,29000.0,16.8376,16.8463,16.8289,16.8289,29000.0
2014-07-24 12:50:00,19.41,19.42,19.41,19.41,19500.0,16.8289,16.8376,16.8289,16.8289,19500.0
2014-07-24 12:55:00,19.41,19.42,19.4,19.4,69200.0,16.8289,16.8376,16.8203,16.8203,69200.0
2014-07-24 13:00:00,19.41,19.41,19.34,19.34,143900.0,16.8289,16.8289,16.7682,16.7682,143900.0
2014-07-24 13:05:00,19.34,19.35,19.33,19.33,95700.0,16.7682,16.7769,16.7596,16.7596,95700.0
2014-07-24 13:10:00,19.33,19.34,19.29,19.29,99100.0,16.7596,16.7682,16.7249,16.7249,99100.0
2014-07-24 13:15:00,19.29,19.31,19.29,19.3,114900.0,16.7249,16.7422,16.7249,16.7336,114900.0
2014-07-24 13:20:00,19.3,19.3,19.25,19.25,134900.0,16.7336,16.7336,16.6902,16.6902,134900.0
2014-07-24 13:25:00,19.26,19.27,19.25,19.26,149100.0,16.6989,16.7075,16.6902,16.6989,149100.0
2014-07-24 13:30:00,19.27,19.27,19.24,19.25,87100.0,16.7075,16.7075,16.6815,16.6902,87100.0
2014-07-24 13:35:00,19.24,19.26,19.2,19.21,75900.0,16.6815,16.6989,16.6469,16.6555,75900.0
2014-07-24 13:40:00,19.21,19.28,19.21,19.27,85800.0,16.6555,16.7162,16.6555,16.7075,85800.0
2014-07-24 13:45:00,19.26,19.27,19.22,19.22,59300.0,16.6989,16.7075,16.6642,16.6642,59300.0
2014-07-24 13:50:00,19.22,19.26,19.22,19.25,126400.0,16.6642,16.6989,16.6642,16.6902,126400.0
2014-07-24 13:55:00,19.26,19.3,19.25,19.29,68300.0,16.6989,16.7336,16.6902,16.7249,68300.0
2014-07-24 14:00:00,19.29,19.3,19.26,19.26,67700.0,16.7249,16.7336,16.6989,16.6989,67700.0
2014-07-24 14:05:00,19.26,19.27,19.25,19.25,60800.0,16.6989,16.7075,16.6902,16.6902,60800.0
2014-07-24 14:10:00,19.24,19.25,19.22,19.23,40100.0,16.6815,16.6902,16.6642,16.6729,40100.0
2014-07-24 14:15:00,19.23,19.25,19.23,19.23,77300.0,16.6729,16.6902,16.6729,16.6729,77300.0
2014-07-24 14:20:00,19.23,19.23,19.2,19.21,185000.0,16.6729,16.6729,16.6469,16.6555,185000.0
2014-07-24 14:25:00,19.2,19.21,19.2,19.21,295800.0,16.6469,16.6555,16.6469,16.6555,295800.0
2014-07-24 14:30:00,19.21,19.21,19.2,19.21,84800.0,16.6555,16.6555,16.6469,16.6555,84800.0
2014-07-24 14:35:00,19.21,19.22,19.2,19.2,115200.0,16.6555,16.6642,16.6469,16.6469,115200.0
2014-07-24 14:40:00,19.2,19.21,19.2,19.2,66500.0,16.6469,16.6555,16.6469,16.6469,66500.0
2014-07-24 14:45:00,19.2,19.21,19.15,19.16,159800.0,16.6469,16.6555,16.6035,16.6122,159800.0
2014-07-24 14:50:00,19.15,19.2,19.15,19.16,147600.0,16.6035,16.6469,16.6035,16.6122,147600.0
2014-07-24 14:55:00,19.16,19.22,19.16,19.19,164200.0,16.6122,16.6642,16.6122,16.6382,164200.0
2014-07-24 15:00:00,19.18,19.19,19.16,19.16,96000.0,16.6295,16.6382,16.6122,16.6122,96000.0
2014-07-24 15:05:00,19.16,19.17,19.16,19.16,46200.0,16.6122,16.6208,16.6122,16.6122,46200.0
2014-07-24 15:10:00,19.16,19.19,19.16,19.19,133600.0,16.6122,16.6382,16.6122,16.6382,133600.0
2014-07-24 15:15:00,19.18,19.27,19.18,19.27,298300.0,16.6295,16.7075,16.6295,16.7075,298300.0
2014-07-24 15:20:00,19.27,19.27,19.23,19.23,217800.0,16.7075,16.7075,16.6729,16.6729,217800.0
2014-07-24 15:25:00,19.23,19.24,19.22,19.22,110500.0,16.6729,16.6815,16.6642,16.6642,110500.0
2014-07-24 15:30:00,19.23,19.27,19.22,19.27,145300.0,16.6729,16.7075,16.6642,16.7075,145300.0
2014-07-24 15:35:00,19.27,19.29,19.23,19.23,141600.0,16.7075,16.7249,16.6729,16.6729,141600.0
2014-07-24 15:40:00,19.23,19.24,19.21,19.21,147600.0,16.6729,16.6815,16.6555,16.6555,147600.0
2014-07-24 15:45:00,19.21,19.23,19.21,19.21,261300.0,16.6555,16.6729,16.6555,16.6555,261300.0
2014-07-24 15:50:00,19.21,19.22,19.19,19.21,535900.0,16.6555,16.6642,16.6382,16.6555,535900.0
2014-07-24 15:55:00,19.21,19.27,19.21,19.25,624000.0,16.6555,16.7075,16.6555,16.6902,624000.0
2014-07-25 09:30:00,19.13,19.14,18.96,18.99,300100.0,16.5862,16.5948,16.4388,16.4648,300100.0
2014-07-25 09:35:00,18.98,19.02,18.95,18.98,127500.0,16.4561,16.4908,16.4301,16.4561,127500.0
2014-07-25 09:40:00,18.98,19.01,18.95,18.99,154100.0,16.4561,16.4821,16.4301,16.4648,154100.0
2014-07-25 09:45:00,18.99,19.0,18.95,19.0,80900.0,16.4648,16.4734,16.4301,16.4734,80900.0
2014-07-25 09:50:00,19.0,19.04,18.97,18.99,138800.0,16.4734,16.5081,16.4474,16.4648,138800.0
2014-07-25 09:55:00,18.99,19.01,18.94,18.94,140500.0,16.4648,16.4821,16.4214,16.4214,140500.0
2014-07-25 10:00:00,18.95,18.95,18.86,18.86,202200.0,16.4301,16.4301,16.3521,16.3521,202200.0
2014-07-25 10:05:00,18.87,18.87,18.82,18.85,235800.0,16.3607,16.3607,16.3174,16.3434,235800.0
2014-07-25 10:10:00,18.85,18.89,18.85,18.88,62900.0,16.3434,16.3781,16.3434,16.3694,62900.0
2014-07-25 10:15:00,18.88,18.9,18.78,18.8,458000.0,16.3694,16.3867,16.2827,16.3,458000.0
2014-07-25 10:20:00,18.8,18.8,18.78,18.8,240200.0,16.3,16.3,16.2827,16.3,240200.0
2014-07-25 10:25:00,18.8,18.81,18.79,18.8,119900.0,16.3,16.3087,16.2914,16.3,119900.0
2014-07-25 10:30:00,18.8,18.87,18.79,18.85,185900.0,16.3,16.3607,16.2914,16.3434,185900.0
2014-07-25 10:35:00,18.85,18.93,18.84,18.93,77700.0,16.3434,16.4128,16.3347,16.4128,77700.0
2014-07-25 10:40:00,18.93,18.95,18.92,18.95,47200.0,16.4128,16.4301,16.4041,16.4301,47200.0
2014-07-25 10:45:00,18.95,19.01,18.95,19.01,57000.0,16.4301,16.4821,16.4301,16.4821,57000.0
2014-07-25 10:50:00,19.02,19.05,19.01,19.05,82400.0,16.4908,16.5168,16.4821,16.5168,82400.0
2014-07-25 10:55:00,19.05,19.06,18.94,18.95,155700.0,16.5168,16.5255,16.4214,16.4301,155700.0
2014-07-25 11:00:00,18.95,18.96,18.89,18.93,123400.0,16.4301,16.4388,16.3781,16.4128,123400.0
2014-07-25 11:05:00,18.92,18.94,18.91,18.94,115400.0,16.4041,16.4214,16.3954,16.4214,115400.0
2014-07-25 11:10:00,18.94,18.94,18.89,18.94,118600.0,16.4214,16.4214,16.3781,16.4214,118600.0
2014-07-25 11:15:00,18.93,18.94,18.91,18.94,46100.0,16.4128,16.4214,16.3954,16.4214,46100.0
2014-07-25 11:20:00,18.93,18.94,18.88,18.9,93300.0,16.4128,16.4214,16.3694,16.3867,93300.0
2014-07-25 11:25:00,18.89,18.98,18.89,18.97,54500.0,16.3781,16.4561,16.3781,16.4474,54500.0
2014-07-25 11:30:00,18.98,19.01,18.98,19.01,79000.0,16.4561,16.4821,16.4561,16.4821,79000.0
2014-07-25 11:35:00,19.01,19.01,18.93,18.94,117300.0,16.4821,16.4821,16.4128,16.4214,117300.0
2014-07-25 11:40:00,18.94,18.96,18.93,18.95,112700.0,16.4214,16.4388,16.4128,16.4301,112700.0
2014-07-25 11:45:00,18.96,18.96,18.9,18.91,48600.0,16.4388,16.4388,16.3867,16.3954,48600.0
2014-07-25 11:50:00,18.9,18.91,18.88,18.89,39700.0,16.3867,16.3954,16.3694,16.3781,39700.0
2014-07-25 11:55:00,18.89,18.9,18.86,18.87,42100.0,16.3781,16.3867,16.3521,16.3607,42100.0
2014-07-25 12:00:00,18.88,18.9,18.88,18.9,27200.0,16.3694,16.3867,16.3694,16.3867,27200.0
2014-07-25 12:05:00,18.9,18.94,18.89,18.92,64600.0,16.3867,16.4214,16.3781,16.4041,64600.0
2014-07-25 12:10:00,18.92,18.92,18.87,18.87,34000.0,16.4041,16.4041,16.3607,16.3607,34000.0
2014-07-25 12:15:00,18.87,18.87,18.84,18.85,34900.0,16.3607,16.3607,16.3347,16.3434,34900.0
2014-07-25 12:20:00,18.84,18.85,18.81,18.81,67900.0,16.3347,16.3434,16.3087,16.3087,67900.0
2014-07-25 12:25:00,18.82,18.82,18.78,18.81,110700.0,16.3174,16.3174,16.2827,16.3087,110700.0
2014-07-25 12:30:00,18.81,18.81,18.79,18.81,40300.0,16.3087,16.3087,16.2914,16.3087,40300.0
2014-07-25 12:35:00,18.8,18.81,18.8,18.8,8800.0,16.3,16.3087,16.3,16.3,8800.0
2014-07-25 12:40:00,18.81,18.81,18.77,18.79,49300.0,16.3087,16.3087,16.274,16.2914,49300.0
2014-07-25 12:45:00,18.78,18.81,18.78,18.8,33200.0,16.2827,16.3087,16.2827,16.3,33200.0
2014-07-25 12:50:00,18.81,18.81,18.8,18.81,15000.0,16.3087,16.3087,16.3,16.3087,15000.0
2014-07-25 12:55:00,18.8,18.84,18.8,18.84,53300.0,16.3,16.3347,16.3,16.3347,53300.0
2014-07-25 13:00:00,18.84,18.86,18.83,18.86,72300.0,16.3347,16.3521,16.3261,16.3521,72300.0
2014-07-25 13:05:00,18.86,18.86,18.8,18.8,407700.0,16.3521,16.3521,16.3,16.3,407700.0
2014-07-25 13:10:00,18.8,18.82,18.8,18.82,44600.0,16.3,16.3174,16.3,16.3174,44600.0
2014-07-25 13:15:00,18.82,18.82,18.81,18.82,11500.0,16.3174,16.3174,16.3087,16.3174,11500.0
2014-07-25 13:20:00,18.81,18.82,18.77,18.78,103400.0,16.3087,16.3174,16.274,16.2827,103400.0
2014-07-25 13:25:00,18.78,18.8,18.77,18.78,100800.0,16.2827,16.3,16.274,16.2827,100800.0
2014-07-25 13:30:00,18.77,18.77,18.74,18.76,148300.0,16.274,16.274,16.248,16.2654,148300.0
2014-07-25 13:35:00,18.76,18.78,18.75,18.78,63700.0,16.2654,16.2827,16.2567,16.2827,63700.0
2014-07-25 13:40:00,18.78,18.78,18.77,18.77,22200.0,16.2827,16.2827,16.274,16.274,22200.0
2014-07-25 13:45:00,18.77,18.78,18.77,18.77,62400.0,16.274,16.2827,16.274,16.274,62400.0
2014-07-25 13:50:00,18.78,18.78,18.77,18.78,27700.0,16.2827,16.2827,16.274,16.2827,27700.0
2014-07-25 13:55:00,18.78,18.78,18.73,18.73,109900.0,16.2827,16.2827,16.2394,16.2394,109900.0
2014-07-25 14:00:00,18.73,18.74,18.71,18.72,60900.0,16.2394,16.248,16.222,16.2307,60900.0
2014-07-25 14:05:00,18.71,18.72,18.67,18.68,155900.0,16.222,16.2307,16.1873,16.196,155900.0
2014-07-25 14:10:00,18.68,18.68,18.67,18.68,8900.0,16.196,16.196,16.1873,16.196,8900.0
2014-07-25 14:15:00,18.67,18.7,18.67,18.7,64000.0,16.1873,16.2133,16.1873,16.2133,64000.0
2014-07-25 14:20:00,18.7,18.71,18.69,18.71,90800.0,16.2133,16.222,16.2047,16.222,90800.0
2014-07-25 14:25:00,18.71,18.71,18.7,18.7,33300.0,16.222,16.222,16.2133,16.2133,33300.0
2014-07-25 14:30:00,18.7,18.7,18.65,18.66,134000.0,16.2133,16.2133,16.17,16.1787,134000.0
2014-07-25 14:35:00,18.66,18.7,18.65,18.7,222900.0,16.1787,16.2133,16.17,16.2133,222900.0
2014-07-25 14:40:00,18.7,18.72,18.69,18.7,156600.0,16.2133,16.2307,16.2047,16.2133,156600.0
2014-07-25 14:45:00,18.7,18.73,18.7,18.73,43100.0,16.2133,16.2394,16.2133,16.2394,43100.0
2014-07-25 14:50:00,18.73,18.73,18.69,18.69,57700.0,16.2394,16.2394,16.2047,16.2047,57700.0
2014-07-25 14:55:00,18.7,18.73,18.69,18.72,107700.0,16.2133,16.2394,16.2047,16.2307,107700.0
2014-07-25 15:00:00,18.72,18.72,18.69,18.7,73200.0,16.2307,16.2307,16.2047,16.2133,73200.0
2014-07-25 15:05:00,18.7,18.7,18.65,18.65,122500.0,16.2133,16.2133,16.17,16.17,122500.0
2014-07-25 15:10:00,18.65,18.68,18.65,18.68,105700.0,16.17,16.196,16.17,16.196,105700.0
2014-07-25 15:15:00,18.68,18.7,18.67,18.7,59500.0,16.196,16.2133,16.1873,16.2133,59500.0
2014-07-25 15:20:00,18.7,18.74,18.69,18.73,175000.0,16.2133,16.248,16.2047,16.2394,175000.0
2014-07-25 15:25:00,18.73,18.73,18.71,18.72,33000.0,16.2394,16.2394,16.222,16.2307,33000.0
2014-07-25 15:30:00,18.72,18.73,18.69,18.7,147500.0,16.2307,16.2394,16.2047,16.2133,147500.0
2014-07-25 15:35:00,18.7,18.71,18.69,18.7,170000.0,16.2133,16.222,16.2047,16.2133,170000.0
2014-07-25 15:40:00,18.7,18.72,18.69,18.71,146500.0,16.2133,16.2307,16.2047,16.222,146500.0
2014-07-25 15:45:00,18.7,18.71,18.67,18.68,305800.0,16.2133,16.222,16.1873,16.196,305800.0
2014-07-25 15:50:00,18.68,18.72,18.67,18.72,247400.0,16.196,16.2307,16.1873,16.2307,247400.0
2014-07-25 15:55:00,18.71,18.75,18.71,18.74,618400.0,16.222,16.2567,16.222,16.248,618400.0
2014-07-28 09:30:00,18.69,18.78,18.58,18.6,102600.0,16.2047,16.2827,16.1093,16.1266,102600.0
2014-07-28 09:35:00,18.6,18.71,18.6,18.66,53900.0,16.1266,16.222,16.1266,16.1787,53900.0
2014-07-28 09:40:00,18.66,18.7,18.58,18.58,118700.0,16.1787,16.2133,16.1093,16.1093,118700.0
2014-07-28 09:45:00,18.59,18.67,18.54,18.62,166900.0,16.118,16.1873,16.0746,16.144,166900.0
2014-07-28 09:50:00,18.62,18.65,18.59,18.63,63500.0,16.144,16.17,16.118,16.1526,63500.0
2014-07-28 09:55:00,18.62,18.63,18.54,18.56,110400.0,16.144,16.1526,16.0746,16.092,110400.0
2014-07-28 10:00:00,18.55,18.6,18.48,18.49,273600.0,16.0833,16.1266,16.0226,16.0313,273600.0
2014-07-28 10:05:00,18.49,18.5,18.43,18.44,154600.0,16.0313,16.0399,15.9792,15.9879,154600.0
2014-07-28 10:10:00,18.44,18.47,18.43,18.46,228700.0,15.9879,16.0139,15.9792,16.0053,228700.0
2014-07-28 10:15:00,18.46,18.49,18.44,18.45,104700.0,16.0053,16.0313,15.9879,15.9966,104700.0
2014-07-28 10:20:00,18.45,18.47,18.44,18.47,103400.0,15.9966,16.0139,15.9879,16.0139,103400.0
2014-07-28 10:25:00,18.46,18.47,18.45,18.47,80800.0,16.0053,16.0139,15.9966,16.0139,80800.0
2014-07-28 10:30:00,18.47,18.49,18.46,18.49,42500.0,16.0139,16.0313,16.0053,16.0313,42500.0
2014-07-28 10:35:00,18.49,18.53,18.47,18.53,68000.0,16.0313,16.0659,16.0139,16.0659,68000.0
2014-07-28 10:40:00,18.53,18.54,18.51,18.52,42400.0,16.0659,16.0746,16.0486,16.0573,42400.0
2014-07-28 10:45:00,18.51,18.56,18.51,18.56,22900.0,16.0486,16.092,16.0486,16.092,22900.0
2014-07-28 10:50:00,18.56,18.56,18.54,18.56,67400.0,16.092,16.092,16.0746,16.092,67400.0
2014-07-28 10:55:00,18.56,18.59,18.53,18.54,75000.0,16.092,16.118,16.0659,16.0746,75000.0
2014-07-28 11:00:00,18.54,18.56,18.53,18.55,34300.0,16.0746,16.092,16.0659,16.0833,34300.0
2014-07-28 11:05:00,18.55,18.58,18.54,18.58,142900.0,16.0833,16.1093,16.0746,16.1093,142900.0
2014-07-28 11:10:00,18.58,18.61,18.57,18.58,88300.0,16.1093,16.1353,16.1006,16.1093,88300.0
2014-07-28 11:15:00,18.58,18.58,18.56,18.57,62200.0,16.1093,16.1093,16.092,16.1006,62200.0
2014-07-28 11:20:00,18.57,18.57,18.54,18.55,59100.0,16.1006,16.1006,16.0746,16.0833,59100.0
2014-07-28 11:25:00,18.54,18.57,18.54,18.57,57100.0,16.0746,16.1006,16.0746,16.1006,57100.0
2014-07-28 11:30:00,18.57,18.57,18.53,18.54,80900.0,16.1006,16.1006,16.0659,16.0746,80900.0
2014-07-28 11:35:00,18.54,18.55,18.52,18.53,46300.0,16.0746,16.0833,16.0573,16.0659,46300.0
2014-07-28 11:40:00,18.52,18.53,18.47,18.48,71800.0,16.0573,16.0659,16.0139,16.0226,71800.0
2014-07-28 11:45:00,18.47,18.51,18.47,18.5,57700.0,16.0139,16.0486,16.0139,16.0399,57700.0
2014-07-28 11:50:00,18.5,18.5,18.48,18.48,25800.0,16.0399,16.0399,16.0226,16.0226,25800.0
2014-07-28 11:55:00,18.47,18.51,18.47,18.5,149000.0,16.0139,16.0486,16.0139,16.0399,149000.0
2014-07-28 12:00:00,18.5,18.53,18.48,18.49,61200.0,16.0399,16.0659,16.0226,16.0313,61200.0
2014-07-28 12:05:00,18.48,18.51,18.48,18.5,27400.0,16.0226,16.0486,16.0226,16.0399,27400.0
2014-07-28 12:10:00,18.5,18.51,18.47,18.48,40500.0,16.0399,16.0486,16.0139,16.0226,40500.0
2014-07-28 12:15:00,18.48,18.48,18.41,18.41,79700.0,16.0226,16.0226,15.9619,15.9619,79700.0
2014-07-28 12:20:00,18.42,18.42,18.37,18.4,100300.0,15.9706,15.9706,15.9272,15.9532,100300.0
2014-07-28 12:25:00,18.4,18.43,18.39,18.42,48400.0,15.9532,15.9792,15.9446,15.9706,48400.0
2014-07-28 12:30:00,18.42,18.46,18.41,18.41,90600.0,15.9706,16.0053,15.9619,15.9619,90600.0
2014-07-28 12:35:00,18.41,18.43,18.41,18.42,24100.0,15.9619,15.9792,15.9619,15.9706,24100.0
2014-07-28 12:40:00,18.43,18.44,18.41,18.43,45600.0,15.9792,15.9879,15.9619,15.9792,45600.0
2014-07-28 12:45:00,18.43,18.44,18.41,18.42,34700.0,15.9792,15.9879,15.9619,15.9706,34700.0
2014-07-28 12:50:00,18.42,18.42,18.41,18.41,25200.0,15.9706,15.9706,15.9619,15.9619,25200.0
2014-07-28 12:55:00,18.41,18.48,18.39,18.48,94800.0,15.9619,16.0226,15.9446,16.0226,94800.0
2014-07-28 13:00:00,18.47,18.48,18.43,18.45,67600.0,16.0139,16.0226,15.9792,15.9966,67600.0
2014-07-28 13:05:00,18.45,18.46,18.43,18.43,31400.0,15.9966,16.0053,15.9792,15.9792,31400.0
2014-07-28 13:10:00,18.44,18.44,18.43,18.44,35800.0,15.9879,15.9879,15.9792,15.9879,35800.0
2014-07-28 13:15:00,18.43,18.46,18.43,18.46,37100.0,15.9792,16.0053,15.9792,16.0053,37100.0
2014-07-28 13:20:00,18.46,18.5,18.45,18.49,61400.0,16.0053,16.0399,15.9966,16.0313,61400.0
2014-07-28 13:25:00,18.5,18.5,18.46,18.46,58300.0,16.0399,16.0399,16.0053,16.0053,58300.0
2014-07-28 13:30:00,18.47,18.52,18.46,18.52,52300.0,16.0139,16.0573,16.0053,16.0573,52300.0
2014-07-28 13:35:00,18.52,18.57,18.5,18.57,64000.0,16.0573,16.1006,16.0399,16.1006,64000.0
2014-07-28 13:40:00,18.57,18.58,18.53,18.54,67500.0,16.1006,16.1093,16.0659,16.0746,67500.0
2014-07-28 13:45:00,18.54,18.54,18.51,18.53,46300.0,16.0746,16.0746,16.0486,16.0659,46300.0
2014-07-28 13:50:00,18.53,18.53,18.49,18.5,54000.0,16.0659,16.0659,16.0313,16.0399,54000.0
2014-07-28 13:55:00,18.5,18.52,18.47,18.52,87800.0,16.0399,16.0573,16.0139,16.0573,87800.0
2014-07-28 14:00:00,18.52,18.52,18.48,18.49,47100.0,16.0573,16.0573,16.0226,16.0313,47100.0
2014-07-28 14:05:00,18.49,18.52,18.48,18.52,44300.0,16.0313,16.0573,16.0226,16.0573,44300.0
2014-07-28 14:10:00,18.52,18.52,18.49,18.49,34800.0,16.0573,16.0573,16.0313,16.0313,34800.0
2014-07-28 14:15:00,18.5,18.5,18.47,18.48,33900.0,16.0399,16.0399,16.0139,16.0226,33900.0
2014-07-28 14:20:00,18.48,18.51,18.47,18.51,39400.0,16.0226,16.0486,16.0139,16.0486,39400.0
2014-07-28 14:25:00,18.51,18.51,18.5,18.51,16000.0,16.0486,16.0486,16.0399,16.0486,16000.0
2014-07-28 14:30:00,18.5,18.52,18.49,18.5,75800.0,16.0399,16.0573,16.0313,16.0399,75800.0
2014-07-28 14:35:00,18.5,18.5,18.49,18.5,31000.0,16.0399,16.0399,16.0313,16.0399,31000.0
2014-07-28 14:40:00,18.49,18.5,18.44,18.45,74000.0,16.0313,16.0399,15.9879,15.9966,74000.0
2014-07-28 14:45:00,18.46,18.49,18.46,18.48,61800.0,16.0053,16.0313,16.0053,16.0226,61800.0
2014-07-28 14:50:00,18.47,18.49,18.47,18.49,19900.0,16.0139,16.0313,16.0139,16.0313,19900.0
2014-07-28 14:55:00,18.48,18.49,18.47,18.47,30000.0,16.0226,16.0313,16.0139,16.0139,30000.0
2014-07-28 15:00:00,18.48,18.48,18.45,18.46,41800.0,16.0226,16.0226,15.9966,16.0053,41800.0
2014-07-28 15:05:00,18.45,18.48,18.45,18.48,65300.0,15.9966,16.0226,15.9966,16.0226,65300.0
2014-07-28 15:10:00,18.48,18.48,18.44,18.46,75200.0,16.0226,16.0226,15.9879,16.0053,75200.0
2014-07-28 15:15:00,18.47,18.47,18.45,18.46,26200.0,16.0139,16.0139,15.9966,16.0053,26200.0
2014-07-28 15:20:00,18.46,18.46,18.45,18.46,23300.0,16.0053,16.0053,15.9966,16.0053,23300.0
2014-07-28 15:25:00,18.46,18.46,18.43,18.43,56900.0,16.0053,16.0053,15.9792,15.9792,56900.0
2014-07-28 15:30:00,18.44,18.47,18.43,18.47,158900.0,15.9879,16.0139,15.9792,16.0139,158900.0
2014-07-28 15:35:00,18.47,18.49,18.46,18.48,111300.0,16.0139,16.0313,16.0053,16.0226,111300.0
2014-07-28 15:40:00,18.49,18.54,18.48,18.54,222000.0,16.0313,16.0746,16.0226,16.0746,222000.0
2014-07-28 15:45:00,18.54,18.55,18.5,18.53,412600.0,16.0746,16.0833,16.0399,16.0659,412600.0
2014-07-28 15:50:00,18.53,18.56,18.52,18.56,189900.0,16.0659,16.092,16.0573,16.092,189900.0
2014-07-28 15:55:00,18.55,18.57,18.54,18.54,434200.0,16.0833,16.1006,16.0746,16.0746,434200.0
2014-07-29 09:30:00,18.56,18.58,18.48,18.49,139400.0,16.092,16.1093,16.0226,16.0313,139400.0
2014-07-29 09:35:00,18.5,18.55,18.46,18.53,47600.0,16.0399,16.0833,16.0053,16.0659,47600.0
2014-07-29 09:40:00,18.54,18.54,18.44,18.52,109200.0,16.0746,16.0746,15.9879,16.0573,109200.0
2014-07-29 09:45:00,18.52,18.57,18.52,18.54,55800.0,16.0573,16.1006,16.0573,16.0746,55800.0
2014-07-29 09:50:00,18.54,18.62,18.54,18.6,42400.0,16.0746,16.144,16.0746,16.1266,42400.0
2014-07-29 09:55:00,18.6,18.62,18.53,18.55,55600.0,16.1266,16.144,16.0659,16.0833,55600.0
2014-07-29 10:00:00,18.55,18.62,18.55,18.58,73500.0,16.0833,16.144,16.0833,16.1093,73500.0
2014-07-29 10:05:00,18.59,18.6,18.57,18.59,70700.0,16.118,16.1266,16.1006,16.118,70700.0
2014-07-29 10:10:00,18.59,18.59,18.54,18.57,78700.0,16.118,16.118,16.0746,16.1006,78700.0
2014-07-29 10:15:00,18.57,18.59,18.55,18.57,55200.0,16.1006,16.118,16.0833,16.1006,55200.0
2014-07-29 10:20:00,18.57,18.57,18.54,18.56,40500.0,16.1006,16.1006,16.0746,16.092,40500.0
2014-07-29 10:25:00,18.56,18.56,18.53,18.54,44600.0,16.092,16.092,16.0659,16.0746,44600.0
2014-07-29 10:30:00,18.54,18.55,18.51,18.53,48500.0,16.0746,16.0833,16.0486,16.0659,48500.0
2014-07-29 10:35:00,18.53,18.53,18.5,18.51,25100.0,16.0659,16.0659,16.0399,16.0486,25100.0
2014-07-29 10:40:00,18.51,18.52,18.5,18.52,37100.0,16.0486,16.0573,16.0399,16.0573,37100.0
2014-07-29 10:45:00,18.52,18.53,18.5,18.51,18200.0,16.0573,16.0659,16.0399,16.0486,18200.0
2014-07-29 10:50:00,18.5,18.51,18.44,18.46,49700.0,16.0399,16.0486,15.9879,16.0053,49700.0
2014-07-29 10:55:00,18.46,18.48,18.45,18.47,70200.0,16.0053,16.0226,15.9966,16.0139,70200.0
2014-07-29 11:00:00,18.46,18.48,18.44,18.44,49600.0,16.0053,16.0226,15.9879,15.9879,49600.0
2014-07-29 11:05:00,18.45,18.45,18.39,18.39,51200.0,15.9966,15.9966,15.9446,15.9446,51200.0
2014-07-29 11:10:00,18.39,18.4,18.34,18.38,127700.0,15.9446,15.9532,15.9012,15.9359,127700.0
2014-07-29 11:15:00,18.37,18.4,18.37,18.38,70100.0,15.9272,15.9532,15.9272,15.9359,70100.0
2014-07-29 11:20:00,18.39,18.39,18.36,18.36,32200.0,15.9446,15.9446,15.9186,15.9186,32200.0
2014-07-29 11:25:00,18.37,18.37,18.34,18.34,62100.0,15.9272,15.9272,15.9012,15.9012,62100.0
2014-07-29 11:30:00,18.35,18.35,18.3,18.3,62100.0,15.9099,15.9099,15.8665,15.8665,62100.0
2014-07-29 11:35:00,18.3,18.31,18.29,18.3,81600.0,15.8665,15.8752,15.8579,15.8665,81600.0
2014-07-29 11:40:00,18.31,18.32,18.3,18.3,66200.0,15.8752,15.8839,15.8665,15.8665,66200.0
2014-07-29 11:45:00,18.3,18.34,18.3,18.32,48400.0,15.8665,15.9012,15.8665,15.8839,48400.0
2014-07-29 11:50:00,18.32,18.33,18.31,18.32,36000.0,15.8839,15.8925,15.8752,15.8839,36000.0
2014-07-29 11:55:00,18.32,18.35,18.31,18.35,61600.0,15.8839,15.9099,15.8752,15.9099,61600.0
2014-07-29 12:00:00,18.35,18.36,18.34,18.35,16100.0,15.9099,15.9186,15.9012,15.9099,16100.0
2014-07-29 12:05:00,18.35,18.35,18.33,18.33,13600.0,15.9099,15.9099,15.8925,15.8925,13600.0
2014-07-29 12:10:00,18.33,18.37,18.33,18.37,25600.0,15.8925,15.9272,15.8925,15.9272,25600.0
2014-07-29 12:15:00,18.36,18.37,18.34,18.34,19100.0,15.9186,15.9272,15.9012,15.9012,19100.0
2014-07-29 12:20:00,18.34,18.39,18.34,18.39,33500.0,15.9012,15.9446,15.9012,15.9446,33500.0
2014-07-29 12:25:00,18.39,18.39,18.37,18.37,20500.0,15.9446,15.9446,15.9272,15.9272,20500.0
2014-07-29 12:30:00,18.38,18.38,18.35,18.36,48700.0,15.9359,15.9359,15.9099,15.9186,48700.0
2014-07-29 12:35:00,18.36,18.39,18.36,18.38,51100.0,15.9186,15.9446,15.9186,15.9359,51100.0
2014-07-29 12:40:00,18.38,18.39,18.37,18.38,48500.0,15.9359,15.9446,15.9272,15.9359,48500.0
2014-07-29 12:45:00,18.37,18.38,18.36,18.36,28200.0,15.9272,15.9359,15.9186,15.9186,28200.0
2014-07-29 12:50:00,18.36,18.37,18.35,18.35,36700.0,15.9186,15.9272,15.9099,15.9099,36700.0
2014-07-29 12:55:00,18.36,18.36,18.35,18.36,14400.0,15.9186,15.9186,15.9099,15.9186,14400.0
2014-07-29 13:00:00,18.36,18.37,18.35,18.36,37900.0,15.9186,15.9272,15.9099,15.9186,37900.0
2014-07-29 13:05:00,18.36,18.36,18.35,18.36,11200.0,15.9186,15.9186,15.9099,15.9186,11200.0
2014-07-29 13:10:00,18.36,18.37,18.34,18.35,52100.0,15.9186,15.9272,15.9012,15.9099,52100.0
2014-07-29 13:15:00,18.34,18.36,18.34,18.36,27900.0,15.9012,15.9186,15.9012,15.9186,27900.0
2014-07-29 13:20:00,18.36,18.38,18.36,18.38,27000.0,15.9186,15.9359,15.9186,15.9359,27000.0
2014-07-29 13:25:00,18.38,18.38,18.37,18.38,18600.0,15.9359,15.9359,15.9272,15.9359,18600.0
2014-07-29 13:30:00,18.37,18.37,18.36,18.37,26800.0,15.9272,15.9272,15.9186,15.9272,26800.0
2014-07-29 13:35:00,18.36,18.38,18.36,18.38,43400.0,15.9186,15.9359,15.9186,15.9359,43400.0
2014-07-29 13:40:00,18.38,18.38,18.37,18.38,9600.0,15.9359,15.9359,15.9272,15.9359,9600.0
2014-07-29 13:45:00,18.38,18.38,18.37,18.38,20100.0,15.9359,15.9359,15.9272,15.9359,20100.0
2014-07-29 13:50:00,18.38,18.4,18.38,18.4,34000.0,15.9359,15.9532,15.9359,15.9532,34000.0
2014-07-29 13:55:00,18.4,18.42,18.39,18.42,13900.0,15.9532,15.9706,15.9446,15.9706,13900.0
2014-07-29 14:00:00,18.42,18.43,18.41,18.42,40300.0,15.9706,15.9792,15.9619,15.9706,40300.0
2014-07-29 14:05:00,18.41,18.41,18.38,18.38,32600.0,15.9619,15.9619,15.9359,15.9359,32600.0
2014-07-29 14:10:00,18.39,18.39,18.36,18.36,24700.0,15.9446,15.9446,15.9186,15.9186,24700.0
2014-07-29 14:15:00,18.37,18.37,18.34,18.34,42300.0,15.9272,15.9272,15.9012,15.9012,42300.0
2014-07-29 14:20:00,18.34,18.35,18.33,18.35,49500.0,15.9012,15.9099,15.8925,15.9099,49500.0
2014-07-29 14:25:00,18.35,18.36,18.32,18.36,67100.0,15.9099,15.9186,15.8839,15.9186,67100.0
2014-07-29 14:30:00,18.36,18.38,18.36,18.36,30900.0,15.9186,15.9359,15.9186,15.9186,30900.0
2014-07-29 14:35:00,18.36,18.37,18.36,18.36,10900.0,15.9186,15.9272,15.9186,15.9186,10900.0
2014-07-29 14:40:00,18.36,18.38,18.36,18.37,37100.0,15.9186,15.9359,15.9186,15.9272,37100.0
2014-07-29 14:45:00,18.37,18.37,18.35,18.36,49800.0,15.9272,15.9272,15.9099,15.9186,49800.0
2014-07-29 14:50:00,18.36,18.36,18.35,18.36,9400.0,15.9186,15.9186,15.9099,15.9186,9400.0
2014-07-29 14:55:00,18.36,18.36,18.35,18.36,22400.0,15.9186,15.9186,15.9099,15.9186,22400.0
2014-07-29 15:00:00,18.35,18.36,18.33,18.35,85600.0,15.9099,15.9186,15.8925,15.9099,85600.0
2014-07-29 15:05:00,18.36,18.39,18.36,18.38,53000.0,15.9186,15.9446,15.9186,15.9359,53000.0
2014-07-29 15:10:00,18.39,18.39,18.38,18.39,13600.0,15.9446,15.9446,15.9359,15.9446,13600.0
2014-07-29 15:15:00,18.38,18.39,18.38,18.38,30900.0,15.9359,15.9446,15.9359,15.9359,30900.0
2014-07-29 15:20:00,18.38,18.42,18.37,18.39,148000.0,15.9359,15.9706,15.9272,15.9446,148000.0
2014-07-29 15:25:00,18.39,18.39,18.37,18.37,42000.0,15.9446,15.9446,15.9272,15.9272,42000.0
2014-07-29 15:30:00,18.37,18.39,18.37,18.37,69600.0,15.9272,15.9446,15.9272,15.9272,69600.0
2014-07-29 15:35:00,18.38,18.4,18.37,18.39,78100.0,15.9359,15.9532,15.9272,15.9446,78100.0
2014-07-29 15:40:00,18.4,18.4,18.39,18.4,107000.0,15.9532,15.9532,15.9446,15.9532,107000.0
2014-07-29 15:45:00,18.39,18.41,18.36,18.39,188600.0,15.9446,15.9619,15.9186,15.9446,188600.0
2014-07-29 15:50:00,18.39,18.39,18.38,18.39,148800.0,15.9446,15.9446,15.9359,15.9446,148800.0
2014-07-29 15:55:00,18.39,18.39,18.38,18.39,368800.0,15.9446,15.9446,15.9359,15.9446,368800.0
2014-07-30 09:30:00,18.41,18.48,18.39,18.4,59600.0,15.9619,16.0226,15.9446,15.9532,59600.0
2014-07-30 09:35:00,18.42,18.43,18.36,18.36,56300.0,15.9706,15.9792,15.9186,15.9186,56300.0
2014-07-30 09:40:00,18.36,18.4,18.36,18.39,33700.0,15.9186,15.9532,15.9186,15.9446,33700.0
2014-07-30 09:45:00,18.4,18.4,18.38,18.4,44900.0,15.9532,15.9532,15.9359,15.9532,44900.0
2014-07-30 09:50:00,18.4,18.42,18.35,18.35,59000.0,15.9532,15.9706,15.9099,15.9099,59000.0
2014-07-30 09:55:00,18.36,18.38,18.35,18.35,57200.0,15.9186,15.9359,15.9099,15.9099,57200.0
2014-07-30 10:00:00,18.34,18.36,18.31,18.32,86200.0,15.9012,15.9186,15.8752,15.8839,86200.0
2014-07-30 10:05:00,18.32,18.32,18.26,18.29,153700.0,15.8839,15.8839,15.8318,15.8579,153700.0
2014-07-30 10:10:00,18.29,18.31,18.28,18.31,15700.0,15.8579,15.8752,15.8492,15.8752,15700.0
2014-07-30 10:15:00,18.3,18.36,18.3,18.36,25200.0,15.8665,15.9186,15.8665,15.9186,25200.0
2014-07-30 10:20:00,18.36,18.37,18.35,18.35,32600.0,15.9186,15.9272,15.9099,15.9099,32600.0
2014-07-30 10:25:00,18.34,18.35,18.32,18.33,14600.0,15.9012,15.9099,15.8839,15.8925,14600.0
2014-07-30 10:30:00,18.32,18.34,18.32,18.34,33600.0,15.8839,15.9012,15.8839,15.9012,33600.0
2014-07-30 10:35:00,18.34,18.35,18.29,18.3,43900.0,15.9012,15.9099,15.8579,15.8665,43900.0
2014-07-30 10:40:00,18.3,18.31,18.26,18.27,73700.0,15.8665,15.8752,15.8318,15.8405,73700.0
2014-07-30 10:45:00,18.27,18.28,18.25,18.28,27100.0,15.8405,15.8492,15.8232,15.8492,27100.0
2014-07-30 10:50:00,18.28,18.32,18.27,18.29,42200.0,15.8492,15.8839,15.8405,15.8579,42200.0
2014-07-30 10:55:00,18.29,18.3,18.27,18.28,40700.0,15.8579,15.8665,15.8405,15.8492,40700.0
2014-07-30 11:00:00,18.28,18.29,18.26,18.26,34400.0,15.8492,15.8579,15.8318,15.8318,34400.0
2014-07-30 11:05:00,18.26,18.27,18.25,18.26,114300.0,15.8318,15.8405,15.8232,15.8318,114300.0
2014-07-30 11:10:00,18.27,18.27,18.25,18.26,26300.0,15.8405,15.8405,15.8232,15.8318,26300.0
2014-07-30 11:15:00,18.26,18.28,18.26,18.27,10200.0,15.8318,15.8492,15.8318,15.8405,10200.0
2014-07-30 11:20:00,18.27,18.28,18.25,18.27,33300.0,15.8405,15.8492,15.8232,15.8405,33300.0
2014-07-30 11:25:00,18.28,18.28,18.25,18.26,17900.0,15.8492,15.8492,15.8232,15.8318,17900.0
2014-07-30 11:30:00,18.26,18.27,18.25,18.26,23100.0,15.8318,15.8405,15.8232,15.8318,23100.0
2014-07-30 11:35:00,18.25,18.26,18.25,18.25,19100.0,15.8232,15.8318,15.8232,15.8232,19100.0
2014-07-30 11:40:00,18.25,18.26,18.24,18.25,26600.0,15.8232,15.8318,15.8145,15.8232,26600.0
2014-07-30 11:45:00,18.25,18.25,18.21,18.22,33900.0,15.8232,15.8232,15.7885,15.7972,33900.0
2014-07-30 11:50:00,18.21,18.24,18.21,18.22,33700.0,15.7885,15.8145,15.7885,15.7972,33700.0
2014-07-30 11:55:00,18.21,18.22,18.16,18.17,69600.0,15.7885,15.7972,15.7451,15.7538,69600.0
2014-07-30 12:00:00,18.17,18.18,18.15,18.15,71100.0,15.7538,15.7625,15.7365,15.7365,71100.0
2014-07-30 12:05:00,18.15,18.16,18.14,18.14,22100.0,15.7365,15.7451,15.7278,15.7278,22100.0
2014-07-30 12:10:00,18.14,18.17,18.12,18.13,63500.0,15.7278,15.7538,15.7105,15.7191,63500.0
2014-07-30 12:15:00,18.13,18.14,18.13,18.13,128500.0,15.7191,15.7278,15.7191,15.7191,128500.0
2014-07-30 12:20:00,18.12,18.13,18.12,18.13,68100.0,15.7105,15.7191,15.7105,15.7191,68100.0
2014-07-30 12:25:00,18.12,18.15,18.12,18.14,46400.0,15.7105,15.7365,15.7105,15.7278,46400.0
2014-07-30 12:30:00,18.14,18.14,18.12,18.12,127400.0,15.7278,15.7278,15.7105,15.7105,127400.0
2014-07-30 12:35:00,18.13,18.16,18.12,18.15,214200.0,15.7191,15.7451,15.7105,15.7365,214200.0
2014-07-30 12:40:00,18.14,18.15,18.14,18.14,19500.0,15.7278,15.7365,15.7278,15.7278,19500.0
2014-07-30 12:45:00,18.14,18.17,18.13,18.16,33600.0,15.7278,15.7538,15.7191,15.7451,33600.0
2014-07-30 12:50:00,18.16,18.16,18.15,18.15,41600.0,15.7451,15.7451,15.7365,15.7365,41600.0
2014-07-30 12:55:00,18.16,18.16,18.14,18.14,20200.0,15.7451,15.7451,15.7278,15.7278,20200.0
2014-07-30 13:00:00,18.15,18.15,18.12,18.13,15000.0,15.7365,15.7365,15.7105,15.7191,15000.0
2014-07-30 13:05:00,18.12,18.13,18.11,18.12,18900.0,15.7105,15.7191,15.7018,15.7105,18900.0
2014-07-30 13:10:00,18.12,18.12,18.09,18.09,35900.0,15.7105,15.7105,15.6845,15.6845,35900.0
2014-07-30 13:15:00,18.09,18.09,18.05,18.05,32400.0,15.6845,15.6845,15.6498,15.6498,32400.0
2014-07-30 13:20:00,18.05,18.06,18.03,18.03,52600.0,15.6498,15.6584,15.6324,15.6324,52600.0
2014-07-30 13:25:00,18.03,18.04,18.0,18.03,134800.0,15.6324,15.6411,15.6064,15.6324,134800.0
2014-07-30 13:30:00,18.03,18.08,18.03,18.07,20400.0,15.6324,15.6758,15.6324,15.6671,20400.0
2014-07-30 13:35:00,18.08,18.08,18.05,18.05,38100.0,15.6758,15.6758,15.6498,15.6498,38100.0
2014-07-30 13:40:00,18.05,18.07,18.04,18.07,20100.0,15.6498,15.6671,15.6411,15.6671,20100.0
2014-07-30 13:45:00,18.07,18.07,18.04,18.06,37900.0,15.6671,15.6671,15.6411,15.6584,37900.0
2014-07-30 13:50:00,18.07,18.08,18.05,18.06,35200.0,15.6671,15.6758,15.6498,15.6584,35200.0
2014-07-30 13:55:00,18.07,18.1,18.05,18.05,54300.0,15.6671,15.6931,15.6498,15.6498,54300.0
2014-07-30 14:00:00,18.05,18.15,18.04,18.07,95900.0,15.6498,15.7365,15.6411,15.6671,95900.0
2014-07-30 14:05:00,18.07,18.13,18.07,18.11,50300.0,15.6671,15.7191,15.6671,15.7018,50300.0
2014-07-30 14:10:00,18.12,18.18,18.11,18.16,81000.0,15.7105,15.7625,15.7018,15.7451,81000.0
2014-07-30 14:15:00,18.16,18.18,18.14,18.15,41100.0,15.7451,15.7625,15.7278,15.7365,41100.0
2014-07-30 14:20:00,18.15,18.16,18.11,18.13,46300.0,15.7365,15.7451,15.7018,15.7191,46300.0
2014-07-30 14:25:00,18.13,18.14,18.11,18.14,26700.0,15.7191,15.7278,15.7018,15.7278,26700.0
2014-07-30 14:30:00,18.14,18.15,18.1,18.12,35500.0,15.7278,15.7365,15.6931,15.7105,35500.0
2014-07-30 14:35:00,18.12,18.12,18.09,18.1,38900.0,15.7105,15.7105,15.6845,15.6931,38900.0
2014-07-30 14:40:00,18.1,18.13,18.09,18.1,50700.0,15.6931,15.7191,15.6845,15.6931,50700.0
2014-07-30 14:45:00,18.1,18.12,18.07,18.11,125000.0,15.6931,15.7105,15.6671,15.7018,125000.0
2014-07-30 14:50:00,18.11,18.12,18.1,18.12,31900.0,15.7018,15.7105,15.6931,15.7105,31900.0
2014-07-30 14:55:00,18.12,18.12,18.1,18.11,64600.0,15.7105,15.7105,15.6931,15.7018,64600.0
2014-07-30 15:00:00,18.11,18.11,18.09,18.09,80700.0,15.7018,15.7018,15.6845,15.6845,80700.0
2014-07-30 15:05:00,18.09,18.1,18.07,18.07,48400.0,15.6845,15.6931,15.6671,15.6671,48400.0
2014-07-30 15:10:00,18.07,18.09,18.06,18.08,68200.0,15.6671,15.6845,15.6584,15.6758,68200.0
2014-07-30 15:15:00,18.08,18.1,18.07,18.09,71300.0,15.6758,15.6931,15.6671,15.6845,71300.0
2014-07-30 15:20:00,18.09,18.1,18.08,18.09,52700.0,15.6845,15.6931,15.6758,15.6845,52700.0
2014-07-30 15:25:00,18.1,18.1,18.08,18.08,74700.0,15.6931,15.6931,15.6758,15.6758,74700.0
2014-07-30 15:30:00,18.09,18.11,18.08,18.11,58700.0,15.6845,15.7018,15.6758,15.7018,58700.0
2014-07-30 15:35:00,18.11,18.11,18.08,18.09,65700.0,15.7018,15.7018,15.6758,15.6845,65700.0
2014-07-30 15:40:00,18.09,18.12,18.08,18.11,130500.0,15.6845,15.7105,15.6758,15.7018,130500.0
2014-07-30 15:45:00,18.11,18.12,18.1,18.12,88900.0,15.7018,15.7105,15.6931,15.7105,88900.0
2014-07-30 15:50:00,18.12,18.14,18.11,18.14,103700.0,15.7105,15.7278,15.7018,15.7278,103700.0
2014-07-30 15:55:00,18.14,18.15,18.13,18.14,436600.0,15.7278,15.7365,15.7191,15.7278,436600.0
2014-07-31 09:30:00,17.98,17.98,17.51,17.7,504200.0,15.5891,15.5891,15.1816,15.3463,504200.0
2014-07-31 09:35:00,17.7,17.88,17.68,17.79,161400.0,15.3463,15.5024,15.329,15.4243,161400.0
2014-07-31 09:40:00,17.8,17.82,17.72,17.76,107100.0,15.433,15.4504,15.3637,15.3983,107100.0
2014-07-31 09:45:00,17.76,17.84,17.75,17.84,238200.0,15.3983,15.4677,15.3897,15.4677,238200.0
2014-07-31 09:50:00,17.84,17.91,17.83,17.89,184100.0,15.4677,15.5284,15.459,15.5111,184100.0
2014-07-31 09:55:00,17.9,17.91,17.85,17.85,64600.0,15.5197,15.5284,15.4764,15.4764,64600.0
2014-07-31 10:00:00,17.85,17.85,17.78,17.78,69900.0,15.4764,15.4764,15.4157,15.4157,69900.0
2014-07-31 10:05:00,17.78,17.79,17.73,17.73,46800.0,15.4157,15.4243,15.3723,15.3723,46800.0
2014-07-31 10:10:00,17.73,17.78,17.73,17.77,58300.0,15.3723,15.4157,15.3723,15.407,58300.0
2014-07-31 10:15:00,17.76,17.77,17.74,17.75,76700.0,15.3983,15.407,15.381,15.3897,76700.0
2014-07-31 10:20:00,17.75,17.75,17.71,17.73,58500.0,15.3897,15.3897,15.355,15.3723,58500.0
2014-07-31 10:25:00,17.74,17.74,17.7,17.71,66700.0,15.381,15.381,15.3463,15.355,66700.0
2014-07-31 10:30:00,17.71,17.74,17.71,17.72,62800.0,15.355,15.381,15.355,15.3637,62800.0
2014-07-31 10:35:00,17.71,17.74,17.7,17.73,62600.0,15.355,15.381,15.3463,15.3723,62600.0
2014-07-31 10:40:00,17.73,17.78,17.73,17.77,101600.0,15.3723,15.4157,15.3723,15.407,101600.0
2014-07-31 10:45:00,17.77,17.77,17.73,17.73,66800.0,15.407,15.407,15.3723,15.3723,66800.0
2014-07-31 10:50:00,17.74,17.74,17.7,17.71,71700.0,15.381,15.381,15.3463,15.355,71700.0
2014-07-31 10:55:00,17.7,17.71,17.61,17.61,146700.0,15.3463,15.355,15.2683,15.2683,146700.0
2014-07-31 11:00:00,17.61,17.69,17.61,17.69,93100.0,15.2683,15.3376,15.2683,15.3376,93100.0
2014-07-31 11:05:00,17.68,17.7,17.68,17.7,29100.0,15.329,15.3463,15.329,15.3463,29100.0
2014-07-31 11:10:00,17.69,17.71,17.68,17.7,41700.0,15.3376,15.355,15.329,15.3463,41700.0
2014-07-31 11:15:00,17.71,17.71,17.68,17.69,45200.0,15.355,15.355,15.329,15.3376,45200.0
2014-07-31 11:20:00,17.7,17.71,17.7,17.7,30200.0,15.3463,15.355,15.3463,15.3463,30200.0
2014-07-31 11:25:00,17.7,17.72,17.68,17.69,41400.0,15.3463,15.3637,15.329,15.3376,41400.0
2014-07-31 11:30:00,17.68,17.68,17.63,17.64,84500.0,15.329,15.329,15.2856,15.2943,84500.0
2014-07-31 11:35:00,17.64,17.66,17.62,17.66,44100.0,15.2943,15.3116,15.277,15.3116,44100.0
2014-07-31 11:40:00,17.66,17.68,17.65,17.66,65600.0,15.3116,15.329,15.303,15.3116,65600.0
2014-07-31 11:45:00,17.66,17.68,17.63,17.64,69800.0,15.3116,15.329,15.2856,15.2943,69800.0
2014-07-31 11:50:00,17.64,17.64,17.6,17.61,58900.0,15.2943,15.2943,15.2596,15.2683,58900.0
2014-07-31 11:55:00,17.61,17.61,17.57,17.58,78200.0,15.2683,15.2683,15.2336,15.2423,78200.0
2014-07-31 12:00:00,17.58,17.63,17.57,17.63,25900.0,15.2423,15.2856,15.2336,15.2856,25900.0
2014-07-31 12:05:00,17.63,17.63,17.61,17.62,87200.0,15.2856,15.2856,15.2683,15.277,87200.0
2014-07-31 12:10:00,17.61,17.62,17.59,17.59,70100.0,15.2683,15.277,15.2509,15.2509,70100.0
2014-07-31 12:15:00,17.59,17.6,17.56,17.59,77400.0,15.2509,15.2596,15.2249,15.2509,77400.0
2014-07-31 12:20:00,17.6,17.61,17.59,17.6,23500.0,15.2596,15.2683,15.2509,15.2596,23500.0
2014-07-31 12:25:00,17.6,17.64,17.57,17.63,55100.0,15.2596,15.2943,15.2336,15.2856,55100.0
2014-07-31 12:30:00,17.64,17.69,17.64,17.69,32900.0,15.2943,15.3376,15.2943,15.3376,32900.0
2014-07-31 12:35:00,17.68,17.71,17.68,17.71,88100.0,15.329,15.355,15.329,15.355,88100.0
2014-07-31 12:40:00,17.71,17.71,17.68,17.68,59700.0,15.355,15.355,15.329,15.329,59700.0
2014-07-31 12:45:00,17.68,17.75,17.68,17.73,55400.0,15.329,15.3897,15.329,15.3723,55400.0
2014-07-31 12:50:00,17.74,17.75,17.72,17.74,39600.0,15.381,15.3897,15.3637,15.381,39600.0
2014-07-31 12:55:00,17.75,17.75,17.74,17.75,16600.0,15.3897,15.3897,15.381,15.3897,16600.0
2014-07-31 13:00:00,17.75,17.75,17.74,17.75,23800.0,15.3897,15.3897,15.381,15.3897,23800.0
2014-07-31 13:05:00,17.75,17.77,17.75,17.76,50600.0,15.3897,15.407,15.3897,15.3983,50600.0
2014-07-31 13:10:00,17.76,17.76,17.72,17.76,93700.0,15.3983,15.3983,15.3637,15.3983,93700.0
2014-07-31 13:15:00,17.76,17.77,17.73,17.73,61400.0,15.3983,15.407,15.3723,15.3723,61400.0
2014-07-31 13:20:00,17.73,17.73,17.71,17.71,40300.0,15.3723,15.3723,15.355,15.355,40300.0
2014-07-31 13:25:00,17.71,17.73,17.71,17.73,34800.0,15.355,15.3723,15.355,15.3723,34800.0
2014-07-31 13:30:00,17.73,17.79,17.72,17.78,100700.0,15.3723,15.4243,15.3637,15.4157,100700.0
2014-07-31 13:35:00,17.78,17.8,17.78,17.8,46500.0,15.4157,15.433,15.4157,15.433,46500.0
2014-07-31 13:40:00,17.8,17.8,17.76,17.77,59500.0,15.433,15.433,15.3983,15.407,59500.0
2014-07-31 13:45:00,17.76,17.76,17.73,17.74,45500.0,15.3983,15.3983,15.3723,15.381,45500.0
2014-07-31 13:50:00,17.74,17.75,17.71,17.72,39200.0,15.381,15.3897,15.355,15.3637,39200.0
2014-07-31 13:55:00,17.72,17.76,17.72,17.75,48200.0,15.3637,15.3983,15.3637,15.3897,48200.0
2014-07-31 14:00:00,17.75,17.77,17.75,17.77,66500.0,15.3897,15.407,15.3897,15.407,66500.0
2014-07-31 14:05:00,17.77,17.8,17.76,17.79,89000.0,15.407,15.433,15.3983,15.4243,89000.0
2014-07-31 14:10:00,17.79,17.79,17.76,17.77,92200.0,15.4243,15.4243,15.3983,15.407,92200.0
2014-07-31 14:15:00,17.78,17.79,17.76,17.79,40500.0,15.4157,15.4243,15.3983,15.4243,40500.0
2014-07-31 14:20:00,17.79,17.8,17.76,17.77,53800.0,15.4243,15.433,15.3983,15.407,53800.0
2014-07-31 14:25:00,17.77,17.78,17.76,17.78,40200.0,15.407,15.4157,15.3983,15.4157,40200.0
2014-07-31 14:30:00,17.78,17.79,17.77,17.78,27900.0,15.4157,15.4243,15.407,15.4157,27900.0
2014-07-31 14:35:00,17.78,17.78,17.73,17.75,55000.0,15.4157,15.4157,15.3723,15.3897,55000.0
2014-07-31 14:40:00,17.74,17.75,17.72,17.73,37300.0,15.381,15.3897,15.3637,15.3723,37300.0
2014-07-31 14:45:00,17.73,17.73,17.7,17.71,60900.0,15.3723,15.3723,15.3463,15.355,60900.0
2014-07-31 14:50:00,17.71,17.73,17.7,17.7,51100.0,15.355,15.3723,15.3463,15.3463,51100.0
2014-07-31 14:55:00,17.7,17.71,17.67,17.69,68700.0,15.3463,15.355,15.3203,15.3376,68700.0
2014-07-31 15:00:00,17.69,17.71,17.69,17.71,35200.0,15.3376,15.355,15.3376,15.355,35200.0
2014-07-31 15:05:00,17.71,17.73,17.68,17.68,61300.0,15.355,15.3723,15.329,15.329,61300.0
2014-07-31 15:10:00,17.68,17.7,17.68,17.68,109400.0,15.329,15.3463,15.329,15.329,109400.0
2014-07-31 15:15:00,17.67,17.68,17.66,17.66,69000.0,15.3203,15.329,15.3116,15.3116,69000.0
2014-07-31 15:20:00,17.67,17.67,17.64,17.64,45700.0,15.3203,15.3203,15.2943,15.2943,45700.0
2014-07-31 15:25:00,17.65,17.65,17.63,17.63,63100.0,15.303,15.303,15.2856,15.2856,63100.0
2014-07-31 15:30:00,17.63,17.66,17.63,17.63,126400.0,15.2856,15.3116,15.2856,15.2856,126400.0
2014-07-31 15:35:00,17.63,17.67,17.63,17.66,102700.0,15.2856,15.3203,15.2856,15.3116,102700.0
2014-07-31 15:40:00,17.66,17.67,17.65,17.65,157300.0,15.3116,15.3203,15.303,15.303,157300.0
2014-07-31 15:45:00,17.66,17.67,17.65,17.66,271600.0,15.3116,15.3203,15.303,15.3116,271600.0
2014-07-31 15:50:00,17.66,17.66,17.64,17.65,258400.0,15.3116,15.3116,15.2943,15.303,258400.0
2014-07-31 15:55:00,17.64,17.65,17.64,17.64,471800.0,15.2943,15.303,15.2943,15.2943,471800.0
2014-08-01 09:30:00,17.63,17.85,17.62,17.81,238100.0,15.2856,15.4764,15.277,15.4417,238100.0
2014-08-01 09:35:00,17.8,17.93,17.79,17.9,145500.0,15.433,15.5457,15.4243,15.5197,145500.0
2014-08-01 09:40:00,17.89,17.9,17.79,17.79,118300.0,15.5111,15.5197,15.4243,15.4243,118300.0
2014-08-01 09:45:00,17.78,17.84,17.76,17.82,102800.0,15.4157,15.4677,15.3983,15.4504,102800.0
2014-08-01 09:50:00,17.83,17.83,17.78,17.81,79500.0,15.459,15.459,15.4157,15.4417,79500.0
2014-08-01 09:55:00,17.8,17.83,17.77,17.83,96700.0,15.433,15.459,15.407,15.459,96700.0
2014-08-01 10:00:00,17.82,17.9,17.79,17.87,226300.0,15.4504,15.5197,15.4243,15.4937,226300.0
2014-08-01 10:05:00,17.87,17.91,17.86,17.86,149800.0,15.4937,15.5284,15.485,15.485,149800.0
2014-08-01 10:10:00,17.86,17.86,17.78,17.78,80600.0,15.485,15.485,15.4157,15.4157,80600.0
2014-08-01 10:15:00,17.79,17.82,17.76,17.76,140400.0,15.4243,15.4504,15.3983,15.3983,140400.0
2014-08-01 10:20:00,17.77,17.81,17.76,17.8,38200.0,15.407,15.4417,15.3983,15.433,38200.0
2014-08-01 10:25:00,17.81,17.82,17.78,17.81,70700.0,15.4417,15.4504,15.4157,15.4417,70700.0
2014-08-01 10:30:00,17.81,17.81,17.71,17.73,57200.0,15.4417,15.4417,15.355,15.3723,57200.0
2014-08-01 10:35:00,17.73,17.77,17.71,17.77,57500.0,15.3723,15.407,15.355,15.407,57500.0
2014-08-01 10:40:00,17.76,17.78,17.76,17.77,32500.0,15.3983,15.4157,15.3983,15.407,32500.0
2014-08-01 10:45:00,17.77,17.77,17.73,17.73,28600.0,15.407,15.407,15.3723,15.3723,28600.0
2014-08-01 10:50:00,17.73,17.74,17.71,17.72,30200.0,15.3723,15.381,15.355,15.3637,30200.0
2014-08-01 10:55:00,17.72,17.72,17.68,17.7,30800.0,15.3637,15.3637,15.329,15.3463,30800.0
2014-08-01 11:00:00,17.7,17.7,17.66,17.66,56200.0,15.3463,15.3463,15.3116,15.3116,56200.0
2014-08-01 11:05:00,17.67,17.68,17.65,17.66,51300.0,15.3203,15.329,15.303,15.3116,51300.0
2014-08-01 11:10:00,17.66,17.67,17.63,17.66,65100.0,15.3116,15.3203,15.2856,15.3116,65100.0
2014-08-01 11:15:00,17.66,17.67,17.63,17.64,31000.0,15.3116,15.3203,15.2856,15.2943,31000.0
2014-08-01 11:20:00,17.63,17.67,17.62,17.66,26500.0,15.2856,15.3203,15.277,15.3116,26500.0
2014-08-01 11:25:00,17.66,17.66,17.62,17.63,31000.0,15.3116,15.3116,15.277,15.2856,31000.0
2014-08-01 11:30:00,17.63,17.65,17.62,17.63,31900.0,15.2856,15.303,15.277,15.2856,31900.0
2014-08-01 11:35:00,17.63,17.64,17.6,17.61,54600.0,15.2856,15.2943,15.2596,15.2683,54600.0
2014-08-01 11:40:00,17.6,17.63,17.6,17.6,52800.0,15.2596,15.2856,15.2596,15.2596,52800.0
2014-08-01 11:45:00,17.6,17.63,17.6,17.61,27600.0,15.2596,15.2856,15.2596,15.2683,27600.0
2014-08-01 11:50:00,17.61,17.62,17.58,17.61,42200.0,15.2683,15.277,15.2423,15.2683,42200.0
2014-08-01 11:55:00,17.61,17.62,17.55,17.56,58600.0,15.2683,15.277,15.2163,15.2249,58600.0
2014-08-01 12:00:00,17.56,17.61,17.56,17.61,25900.0,15.2249,15.2683,15.2249,15.2683,25900.0
2014-08-01 12:05:00,17.61,17.61,17.59,17.61,18900.0,15.2683,15.2683,15.2509,15.2683,18900.0
2014-08-01 12:10:00,17.6,17.63,17.6,17.61,35900.0,15.2596,15.2856,15.2596,15.2683,35900.0
2014-08-01 12:15:00,17.61,17.65,17.61,17.63,42700.0,15.2683,15.303,15.2683,15.2856,42700.0
2014-08-01 12:20:00,17.64,17.67,17.64,17.67,36800.0,15.2943,15.3203,15.2943,15.3203,36800.0
2014-08-01 12:25:00,17.67,17.68,17.64,17.66,48700.0,15.3203,15.329,15.2943,15.3116,48700.0
2014-08-01 12:30:00,17.66,17.68,17.64,17.64,26900.0,15.3116,15.329,15.2943,15.2943,26900.0
2014-08-01 12:35:00,17.64,17.64,17.61,17.62,44200.0,15.2943,15.2943,15.2683,15.277,44200.0
2014-08-01 12:40:00,17.62,17.66,17.61,17.65,39300.0,15.277,15.3116,15.2683,15.303,39300.0
2014-08-01 12:45:00,17.65,17.66,17.62,17.63,88100.0,15.303,15.3116,15.277,15.2856,88100.0
2014-08-01 12:50:00,17.62,17.64,17.61,17.63,38000.0,15.277,15.2943,15.2683,15.2856,38000.0
2014-08-01 12:55:00,17.64,17.67,17.64,17.64,34800.0,15.2943,15.3203,15.2943,15.2943,34800.0
2014-08-01 13:00:00,17.64,17.66,17.62,17.63,40100.0,15.2943,15.3116,15.277,15.2856,40100.0
2014-08-01 13:05:00,17.62,17.65,17.62,17.65,36000.0,15.277,15.303,15.277,15.303,36000.0
2014-08-01 13:10:00,17.65,17.66,17.63,17.66,27800.0,15.303,15.3116,15.2856,15.3116,27800.0
2014-08-01 13:15:00,17.66,17.68,17.63,17.67,34600.0,15.3116,15.329,15.2856,15.3203,34600.0
2014-08-01 13:20:00,17.67,17.69,17.65,17.67,46700.0,15.3203,15.3376,15.303,15.3203,46700.0
2014-08-01 13:25:00,17.67,17.71,17.65,17.71,63000.0,15.3203,15.355,15.303,15.355,63000.0
2014-08-01 13:30:00,17.71,17.71,17.67,17.67,48300.0,15.355,15.355,15.3203,15.3203,48300.0
2014-08-01 13:35:00,17.68,17.68,17.64,17.67,49300.0,15.329,15.329,15.2943,15.3203,49300.0
2014-08-01 13:40:00,17.66,17.67,17.64,17.67,25300.0,15.3116,15.3203,15.2943,15.3203,25300.0
2014-08-01 13:45:00,17.66,17.7,17.65,17.69,38100.0,15.3116,15.3463,15.303,15.3376,38100.0
2014-08-01 13:50:00,17.7,17.7,17.67,17.7,19300.0,15.3463,15.3463,15.3203,15.3463,19300.0
2014-08-01 13:55:00,17.7,17.71,17.68,17.7,41400.0,15.3463,15.355,15.329,15.3463,41400.0
2014-08-01 14:00:00,17.7,17.7,17.66,17.66,77900.0,15.3463,15.3463,15.3116,15.3116,77900.0
2014-08-01 14:05:00,17.67,17.72,17.66,17.72,40300.0,15.3203,15.3637,15.3116,15.3637,40300.0
2014-08-01 14:10:00,17.71,17.74,17.7,17.73,72100.0,15.355,15.381,15.3463,15.3723,72100.0
2014-08-01 14:15:00,17.73,17.76,17.73,17.76,21800.0,15.3723,15.3983,15.3723,15.3983,21800.0
2014-08-01 14:20:00,17.75,17.76,17.73,17.73,34400.0,15.3897,15.3983,15.3723,15.3723,34400.0
2014-08-01 14:25:00,17.73,17.73,17.69,17.7,56600.0,15.3723,15.3723,15.3376,15.3463,56600.0
2014-08-01 14:30:00,17.7,17.71,17.69,17.7,56200.0,15.3463,15.355,15.3376,15.3463,56200.0
2014-08-01 14:35:00,17.69,17.72,17.69,17.72,25500.0,15.3376,15.3637,15.3376,15.3637,25500.0
2014-08-01 14:40:00,17.72,17.73,17.71,17.72,48200.0,15.3637,15.3723,15.355,15.3637,48200.0
2014-08-01 14:45:00,17.71,17.72,17.67,17.68,83100.0,15.355,15.3637,15.3203,15.329,83100.0
2014-08-01 14:50:00,17.67,17.68,17.66,17.67,52600.0,15.3203,15.329,15.3116,15.3203,52600.0
2014-08-01 14:55:00,17.66,17.67,17.65,17.66,48800.0,15.3116,15.3203,15.303,15.3116,48800.0
2014-08-01 15:00:00,17.66,17.68,17.64,17.67,90900.0,15.3116,15.329,15.2943,15.3203,90900.0
2014-08-01 15:05:00,17.68,17.7,17.68,17.68,29900.0,15.329,15.3463,15.329,15.329,29900.0
2014-08-01 15:10:00,17.69,17.71,17.68,17.69,51000.0,15.3376,15.355,15.329,15.3376,51000.0
2014-08-01 15:15:00,17.68,17.7,17.67,17.69,49600.0,15.329,15.3463,15.3203,15.3376,49600.0
2014-08-01 15:20:00,17.69,17.7,17.68,17.68,50000.0,15.3376,15.3463,15.329,15.329,50000.0
2014-08-01 15:25:00,17.68,17.68,17.65,17.66,55800.0,15.329,15.329,15.303,15.3116,55800.0
2014-08-01 15:30:00,17.65,17.67,17.64,17.64,60500.0,15.303,15.3203,15.2943,15.2943,60500.0
2014-08-01 15:35:00,17.64,17.67,17.64,17.66,57900.0,15.2943,15.3203,15.2943,15.3116,57900.0
2014-08-01 15:40:00,17.67,17.67,17.65,17.65,93500.0,15.3203,15.3203,15.303,15.303,93500.0
2014-08-01 15:45:00,17.65,17.66,17.63,17.65,144700.0,15.303,15.3116,15.2856,15.303,144700.0
2014-08-01 15:50:00,17.65,17.66,17.62,17.65,197700.0,15.303,15.3116,15.277,15.303,197700.0
2014-08-01 15:55:00,17.64,17.65,17.63,17.64,306700.0,15.2943,15.303,15.2856,15.2943,306700.0
2014-08-04 09:30:00,17.74,17.82,17.72,17.73,91600.0,15.381,15.4504,15.3637,15.3723,91600.0
2014-08-04 09:35:00,17.73,17.88,17.73,17.83,108200.0,15.3723,15.5024,15.3723,15.459,108200.0
2014-08-04 09:40:00,17.83,17.88,17.81,17.85,100400.0,15.459,15.5024,15.4417,15.4764,100400.0
2014-08-04 09:45:00,17.85,17.88,17.82,17.86,108300.0,15.4764,15.5024,15.4504,15.485,108300.0
2014-08-04 09:50:00,17.87,17.94,17.85,17.92,109300.0,15.4937,15.5544,15.4764,15.5371,109300.0
2014-08-04 09:55:00,17.92,17.94,17.88,17.94,92900.0,15.5371,15.5544,15.5024,15.5544,92900.0
2014-08-04 10:00:00,17.93,17.94,17.88,17.91,71200.0,15.5457,15.5544,15.5024,15.5284,71200.0
2014-08-04 10:05:00,17.91,17.92,17.86,17.87,38700.0,15.5284,15.5371,15.485,15.4937,38700.0
2014-08-04 10:10:00,17.87,17.88,17.82,17.83,48400.0,15.4937,15.5024,15.4504,15.459,48400.0
2014-08-04 10:15:00,17.84,17.85,17.79,17.81,39500.0,15.4677,15.4764,15.4243,15.4417,39500.0
2014-08-04 10:20:00,17.81,17.84,17.79,17.83,44200.0,15.4417,15.4677,15.4243,15.459,44200.0
2014-08-04 10:25:00,17.83,17.84,17.81,17.81,22300.0,15.459,15.4677,15.4417,15.4417,22300.0
2014-08-04 10:30:00,17.81,17.85,17.81,17.82,115200.0,15.4417,15.4764,15.4417,15.4504,115200.0
2014-08-04 10:35:00,17.81,17.85,17.79,17.84,203300.0,15.4417,15.4764,15.4243,15.4677,203300.0
2014-08-04 10:40:00,17.83,17.85,17.82,17.82,44500.0,15.459,15.4764,15.4504,15.4504,44500.0
2014-08-04 10:45:00,17.82,17.83,17.8,17.82,181900.0,15.4504,15.459,15.433,15.4504,181900.0
2014-08-04 10:50:00,17.82,17.84,17.81,17.83,56500.0,15.4504,15.4677,15.4417,15.459,56500.0
2014-08-04 10:55:00,17.82,17.83,17.75,17.77,83600.0,15.4504,15.459,15.3897,15.407,83600.0
2014-08-04 11:00:00,17.77,17.78,17.73,17.73,91300.0,15.407,15.4157,15.3723,15.3723,91300.0
2014-08-04 11:05:00,17.73,17.79,17.73,17.77,117100.0,15.3723,15.4243,15.3723,15.407,117100.0
2014-08-04 11:10:00,17.77,17.78,17.74,17.78,106600.0,15.407,15.4157,15.381,15.4157,106600.0
2014-08-04 11:15:00,17.77,17.77,17.74,17.74,47100.0,15.407,15.407,15.381,15.381,47100.0
2014-08-04 11:20:00,17.74,17.78,17.73,17.77,76200.0,15.381,15.4157,15.3723,15.407,76200.0
2014-08-04 11:25:00,17.77,17.78,17.75,17.77,62500.0,15.407,15.4157,15.3897,15.407,62500.0
2014-08-04 11:30:00,17.77,17.77,17.73,17.76,70900.0,15.407,15.407,15.3723,15.3983,70900.0
2014-08-04 11:35:00,17.75,17.76,17.72,17.72,44200.0,15.3897,15.3983,15.3637,15.3637,44200.0
2014-08-04 11:40:00,17.72,17.73,17.68,17.68,34900.0,15.3637,15.3723,15.329,15.329,34900.0
2014-08-04 11:45:00,17.68,17.72,17.67,17.71,50500.0,15.329,15.3637,15.3203,15.355,50500.0
2014-08-04 11:50:00,17.7,17.71,17.68,17.69,14600.0,15.3463,15.355,15.329,15.3376,14600.0
2014-08-04 11:55:00,17.7,17.7,17.67,17.67,25400.0,15.3463,15.3463,15.3203,15.3203,25400.0
2014-08-04 12:00:00,17.68,17.69,17.66,17.68,43300.0,15.329,15.3376,15.3116,15.329,43300.0
2014-08-04 12:05:00,17.68,17.69,17.65,17.66,20900.0,15.329,15.3376,15.303,15.3116,20900.0
2014-08-04 12:10:00,17.65,17.66,17.63,17.64,30500.0,15.303,15.3116,15.2856,15.2943,30500.0
2014-08-04 12:15:00,17.65,17.65,17.62,17.65,30400.0,15.303,15.303,15.277,15.303,30400.0
2014-08-04 12:20:00,17.65,17.68,17.64,17.67,24500.0,15.303,15.329,15.2943,15.3203,24500.0
2014-08-04 12:25:00,17.68,17.69,17.67,17.69,28800.0,15.329,15.3376,15.3203,15.3376,28800.0
2014-08-04 12:30:00,17.69,17.71,17.66,17.71,38000.0,15.3376,15.355,15.3116,15.355,38000.0
2014-08-04 12:35:00,17.71,17.71,17.68,17.7,33400.0,15.355,15.355,15.329,15.3463,33400.0
2014-08-04 12:40:00,17.69,17.71,17.69,17.69,19200.0,15.3376,15.355,15.3376,15.3376,19200.0
2014-08-04 12:45:00,17.69,17.7,17.66,17.66,34500.0,15.3376,15.3463,15.3116,15.3116,34500.0
2014-08-04 12:50:00,17.66,17.67,17.65,17.66,22000.0,15.3116,15.3203,15.303,15.3116,22000.0
2014-08-04 12:55:00,17.66,17.67,17.65,17.66,35900.0,15.3116,15.3203,15.303,15.3116,35900.0
2014-08-04 13:00:00,17.65,17.66,17.63,17.63,28900.0,15.303,15.3116,15.2856,15.2856,28900.0
2014-08-04 13:05:00,17.63,17.66,17.62,17.62,29200.0,15.2856,15.3116,15.277,15.277,29200.0
2014-08-04 13:10:00,17.62,17.63,17.57,17.57,44700.0,15.277,15.2856,15.2336,15.2336,44700.0
2014-08-04 13:15:00,17.58,17.6,17.57,17.58,28800.0,15.2423,15.2596,15.2336,15.2423,28800.0
2014-08-04 13:20:00,17.58,17.61,17.58,17.59,16700.0,15.2423,15.2683,15.2423,15.2509,16700.0
2014-08-04 13:25:00,17.6,17.61,17.58,17.59,37800.0,15.2596,15.2683,15.2423,15.2509,37800.0
2014-08-04 13:30:00,17.59,17.62,17.58,17.6,45800.0,15.2509,15.277,15.2423,15.2596,45800.0
2014-08-04 13:35:00,17.6,17.61,17.58,17.59,24200.0,15.2596,15.2683,15.2423,15.2509,24200.0
2014-08-04 13:40:00,17.59,17.62,17.59,17.62,24700.0,15.2509,15.277,15.2509,15.277,24700.0
2014-08-04 13:45:00,17.63,17.67,17.62,17.66,27700.0,15.2856,15.3203,15.277,15.3116,27700.0
2014-08-04 13:50:00,17.66,17.68,17.65,17.65,64200.0,15.3116,15.329,15.303,15.303,64200.0
2014-08-04 13:55:00,17.66,17.67,17.65,17.66,34300.0,15.3116,15.3203,15.303,15.3116,34300.0
2014-08-04 14:00:00,17.66,17.67,17.66,17.66,7800.0,15.3116,15.3203,15.3116,15.3116,7800.0
2014-08-04 14:05:00,17.66,17.66,17.64,17.64,34100.0,15.3116,15.3116,15.2943,15.2943,34100.0
2014-08-04 14:10:00,17.64,17.65,17.62,17.64,46400.0,15.2943,15.303,15.277,15.2943,46400.0
2014-08-04 14:15:00,17.64,17.66,17.63,17.65,30500.0,15.2943,15.3116,15.2856,15.303,30500.0
2014-08-04 14:20:00,17.65,17.66,17.64,17.66,21700.0,15.303,15.3116,15.2943,15.3116,21700.0
2014-08-04 14:25:00,17.65,17.66,17.65,17.66,8700.0,15.303,15.3116,15.303,15.3116,8700.0
2014-08-04 14:30:00,17.66,17.67,17.65,17.67,23400.0,15.3116,15.3203,15.303,15.3203,23400.0
2014-08-04 14:35:00,17.67,17.7,17.67,17.7,20800.0,15.3203,15.3463,15.3203,15.3463,20800.0
2014-08-04 14:40:00,17.7,17.73,17.7,17.72,42900.0,15.3463,15.3723,15.3463,15.3637,42900.0
2014-08-04 14:45:00,17.71,17.74,17.71,17.73,30900.0,15.355,15.381,15.355,15.3723,30900.0
2014-08-04 14:50:00,17.74,17.76,17.73,17.75,67900.0,15.381,15.3983,15.3723,15.3897,67900.0
2014-08-04 14:55:00,17.75,17.77,17.75,17.77,42000.0,15.3897,15.407,15.3897,15.407,42000.0
2014-08-04 15:00:00,17.77,17.77,17.73,17.73,77200.0,15.407,15.407,15.3723,15.3723,77200.0
2014-08-04 15:05:00,17.73,17.74,17.72,17.72,109100.0,15.3723,15.381,15.3637,15.3637,109100.0
2014-08-04 15:10:00,17.71,17.73,17.71,17.72,82300.0,15.355,15.3723,15.355,15.3637,82300.0
2014-08-04 15:15:00,17.72,17.75,17.72,17.74,70200.0,15.3637,15.3897,15.3637,15.381,70200.0
2014-08-04 15:20:00,17.75,17.76,17.73,17.73,125500.0,15.3897,15.3983,15.3723,15.3723,125500.0
2014-08-04 15:25:00,17.74,17.76,17.73,17.76,62100.0,15.381,15.3983,15.3723,15.3983,62100.0
2014-08-04 15:30:00,17.75,17.77,17.75,17.76,92100.0,15.3897,15.407,15.3897,15.3983,92100.0
2014-08-04 15:35:00,17.76,17.79,17.75,17.79,79700.0,15.3983,15.4243,15.3897,15.4243,79700.0
2014-08-04 15:40:00,17.79,17.8,17.76,17.76,133800.0,15.4243,15.433,15.3983,15.3983,133800.0
2014-08-04 15:45:00,17.76,17.78,17.75,17.76,233000.0,15.3983,15.4157,15.3897,15.3983,233000.0
2014-08-04 15:50:00,17.76,17.76,17.75,17.76,177500.0,15.3983,15.3983,15.3897,15.3983,177500.0
2014-08-04 15:55:00,17.75,17.77,17.75,17.77,325400.0,15.3897,15.407,15.3897,15.407,325400.0
2014-08-05 09:30:00,17.65,17.7,17.61,17.63,77700.0,15.303,15.3463,15.2683,15.2856,77700.0
2014-08-05 09:35:00,17.64,17.8,17.64,17.78,104600.0,15.2943,15.433,15.2943,15.4157,104600.0
2014-08-05 09:40:00,17.77,17.78,17.7,17.78,74300.0,15.407,15.4157,15.3463,15.4157,74300.0
2014-08-05 09:45:00,17.79,17.83,17.76,17.78,120500.0,15.4243,15.459,15.3983,15.4157,120500.0
2014-08-05 09:50:00,17.78,17.84,17.75,17.81,89900.0,15.4157,15.4677,15.3897,15.4417,89900.0
2014-08-05 09:55:00,17.8,17.83,17.78,17.82,45300.0,15.433,15.459,15.4157,15.4504,45300.0
2014-08-05 10:00:00,17.82,17.82,17.76,17.76,63100.0,15.4504,15.4504,15.3983,15.3983,63100.0
2014-08-05 10:05:00,17.76,17.79,17.74,17.77,41300.0,15.3983,15.4243,15.381,15.407,41300.0
2014-08-05 10:10:00,17.78,17.8,17.76,17.78,63100.0,15.4157,15.433,15.3983,15.4157,63100.0
2014-08-05 10:15:00,17.78,17.81,17.74,17.76,134500.0,15.4157,15.4417,15.381,15.3983,134500.0
2014-08-05 10:20:00,17.76,17.82,17.75,17.82,35600.0,15.3983,15.4504,15.3897,15.4504,35600.0
2014-08-05 10:25:00,17.82,17.83,17.79,17.82,29400.0,15.4504,15.459,15.4243,15.4504,29400.0
2014-08-05 10:30:00,17.82,17.9,17.8,17.87,90800.0,15.4504,15.5197,15.433,15.4937,90800.0
2014-08-05 10:35:00,17.87,17.87,17.8,17.82,55600.0,15.4937,15.4937,15.433,15.4504,55600.0
2014-08-05 10:40:00,17.83,17.84,17.81,17.84,29000.0,15.459,15.4677,15.4417,15.4677,29000.0
2014-08-05 10:45:00,17.84,17.86,17.8,17.86,36700.0,15.4677,15.485,15.433,15.485,36700.0
2014-08-05 10:50:00,17.86,17.86,17.82,17.84,37700.0,15.485,15.485,15.4504,15.4677,37700.0
2014-08-05 10:55:00,17.84,17.85,17.8,17.83,63900.0,15.4677,15.4764,15.433,15.459,63900.0
2014-08-05 11:00:00,17.83,17.84,17.78,17.8,61900.0,15.459,15.4677,15.4157,15.433,61900.0
2014-08-05 11:05:00,17.8,17.82,17.78,17.8,49700.0,15.433,15.4504,15.4157,15.433,49700.0
2014-08-05 11:10:00,17.8,17.83,17.78,17.83,52500.0,15.433,15.459,15.4157,15.459,52500.0
2014-08-05 11:15:00,17.82,17.85,17.81,17.84,52300.0,15.4504,15.4764,15.4417,15.4677,52300.0
2014-08-05 11:20:00,17.84,17.86,17.83,17.85,79900.0,15.4677,15.485,15.459,15.4764,79900.0
2014-08-05 11:25:00,17.85,17.85,17.79,17.8,56300.0,15.4764,15.4764,15.4243,15.433,56300.0
2014-08-05 11:30:00,17.8,17.82,17.78,17.79,40100.0,15.433,15.4504,15.4157,15.4243,40100.0
2014-08-05 11:35:00,17.79,17.81,17.75,17.81,62900.0,15.4243,15.4417,15.3897,15.4417,62900.0
2014-08-05 11:40:00,17.81,17.82,17.78,17.82,22600.0,15.4417,15.4504,15.4157,15.4504,22600.0
2014-08-05 11:45:00,17.81,17.81,17.76,17.76,45000.0,15.4417,15.4417,15.3983,15.3983,45000.0
2014-08-05 11:50:00,17.77,17.78,17.76,17.78,24800.0,15.407,15.4157,15.3983,15.4157,24800.0
2014-08-05 11:55:00,17.77,17.79,17.76,17.78,17100.0,15.407,15.4243,15.3983,15.4157,17100.0
2014-08-05 12:00:00,17.78,17.8,17.76,17.77,21700.0,15.4157,15.433,15.3983,15.407,21700.0
2014-08-05 12:05:00,17.77,17.77,17.73,17.74,34900.0,15.407,15.407,15.3723,15.381,34900.0
2014-08-05 12:10:00,17.75,17.75,17.73,17.74,14100.0,15.3897,15.3897,15.3723,15.381,14100.0
2014-08-05 12:15:00,17.74,17.76,17.74,17.74,17800.0,15.381,15.3983,15.381,15.381,17800.0
2014-08-05 12:20:00,17.75,17.76,17.71,17.71,24000.0,15.3897,15.3983,15.355,15.355,24000.0
2014-08-05 12:25:00,17.72,17.73,17.7,17.71,16300.0,15.3637,15.3723,15.3463,15.355,16300.0
2014-08-05 12:30:00,17.72,17.75,17.71,17.75,31800.0,15.3637,15.3897,15.355,15.3897,31800.0
2014-08-05 12:35:00,17.75,17.75,17.72,17.73,21900.0,15.3897,15.3897,15.3637,15.3723,21900.0
2014-08-05 12:40:00,17.72,17.74,17.7,17.72,22600.0,15.3637,15.381,15.3463,15.3637,22600.0
2014-08-05 12:45:00,17.71,17.73,17.7,17.72,9700.0,15.355,15.3723,15.3463,15.3637,9700.0
2014-08-05 12:50:00,17.72,17.72,17.7,17.72,11100.0,15.3637,15.3637,15.3463,15.3637,11100.0
2014-08-05 12:55:00,17.72,17.75,17.71,17.74,24900.0,15.3637,15.3897,15.355,15.381,24900.0
2014-08-05 13:00:00,17.74,17.75,17.72,17.72,50900.0,15.381,15.3897,15.3637,15.3637,50900.0
2014-08-05 13:05:00,17.73,17.73,17.7,17.7,16200.0,15.3723,15.3723,15.3463,15.3463,16200.0
2014-08-05 13:10:00,17.7,17.72,17.7,17.7,27800.0,15.3463,15.3637,15.3463,15.3463,27800.0
2014-08-05 13:15:00,17.7,17.72,17.69,17.71,25200.0,15.3463,15.3637,15.3376,15.355,25200.0
2014-08-05 13:20:00,17.71,17.72,17.69,17.69,23600.0,15.355,15.3637,15.3376,15.3376,23600.0
2014-08-05 13:25:00,17.7,17.71,17.68,17.68,30900.0,15.3463,15.355,15.329,15.329,30900.0
2014-08-05 13:30:00,17.68,17.69,17.67,17.68,26100.0,15.329,15.3376,15.3203,15.329,26100.0
2014-08-05 13:35:00,17.68,17.69,17.59,17.6,60600.0,15.329,15.3376,15.2509,15.2596,60600.0
2014-08-05 13:40:00,17.59,17.61,17.54,17.56,106400.0,15.2509,15.2683,15.2076,15.2249,106400.0
2014-08-05 13:45:00,17.55,17.61,17.54,17.6,36800.0,15.2163,15.2683,15.2076,15.2596,36800.0
2014-08-05 13:50:00,17.6,17.62,17.58,17.61,36600.0,15.2596,15.277,15.2423,15.2683,36600.0
2014-08-05 13:55:00,17.62,17.64,17.6,17.6,67100.0,15.277,15.2943,15.2596,15.2596,67100.0
2014-08-05 14:00:00,17.61,17.62,17.56,17.57,45100.0,15.2683,15.277,15.2249,15.2336,45100.0
2014-08-05 14:05:00,17.56,17.57,17.5,17.5,81500.0,15.2249,15.2336,15.1729,15.1729,81500.0
2014-08-05 14:10:00,17.51,17.55,17.51,17.55,32100.0,15.1816,15.2163,15.1816,15.2163,32100.0
2014-08-05 14:15:00,17.56,17.57,17.54,17.55,21800.0,15.2249,15.2336,15.2076,15.2163,21800.0
2014-08-05 14:20:00,17.56,17.59,17.56,17.56,29000.0,15.2249,15.2509,15.2249,15.2249,29000.0
2014-08-05 14:25:00,17.57,17.62,17.56,17.61,21400.0,15.2336,15.277,15.2249,15.2683,21400.0
2014-08-05 14:30:00,17.61,17.66,17.61,17.63,20200.0,15.2683,15.3116,15.2683,15.2856,20200.0
2014-08-05 14:35:00,17.63,17.65,17.62,17.62,43300.0,15.2856,15.303,15.277,15.277,43300.0
2014-08-05 14:40:00,17.62,17.63,17.59,17.62,38000.0,15.277,15.2856,15.2509,15.277,38000.0
2014-08-05 14:45:00,17.61,17.63,17.6,17.61,35200.0,15.2683,15.2856,15.2596,15.2683,35200.0
2014-08-05 14:50:00,17.61,17.62,17.59,17.62,20700.0,15.2683,15.277,15.2509,15.277,20700.0
2014-08-05 14:55:00,17.62,17.63,17.6,17.6,20500.0,15.277,15.2856,15.2596,15.2596,20500.0
2014-08-05 15:00:00,17.6,17.61,17.58,17.59,41000.0,15.2596,15.2683,15.2423,15.2509,41000.0
2014-08-05 15:05:00,17.59,17.6,17.56,17.56,62300.0,15.2509,15.2596,15.2249,15.2249,62300.0
2014-08-05 15:10:00,17.57,17.59,17.55,17.56,47200.0,15.2336,15.2509,15.2163,15.2249,47200.0
2014-08-05 15:15:00,17.56,17.61,17.56,17.61,66600.0,15.2249,15.2683,15.2249,15.2683,66600.0
2014-08-05 15:20:00,17.61,17.62,17.59,17.62,60800.0,15.2683,15.277,15.2509,15.277,60800.0
2014-08-05 15:25:00,17.62,17.62,17.59,17.6,44900.0,15.277,15.277,15.2509,15.2596,44900.0
2014-08-05 15:30:00,17.6,17.62,17.59,17.62,74400.0,15.2596,15.277,15.2509,15.277,74400.0
2014-08-05 15:35:00,17.62,17.65,17.62,17.62,198400.0,15.277,15.303,15.277,15.277,198400.0
2014-08-05 15:40:00,17.61,17.62,17.6,17.6,76800.0,15.2683,15.277,15.2596,15.2596,76800.0
2014-08-05 15:45:00,17.6,17.61,17.59,17.61,210700.0,15.2596,15.2683,15.2509,15.2683,210700.0
2014-08-05 15:50:00,17.61,17.62,17.6,17.61,98200.0,15.2683,15.277,15.2596,15.2683,98200.0
2014-08-05 15:55:00,17.62,17.64,17.61,17.61,263400.0,15.277,15.2943,15.2683,15.2683,263400.0
2014-08-06 09:30:00,17.53,17.67,17.5,17.64,182800.0,15.1989,15.3203,15.1729,15.2943,182800.0
2014-08-06 09:35:00,17.64,17.71,17.64,17.68,148000.0,15.2943,15.355,15.2943,15.329,148000.0
2014-08-06 09:40:00,17.69,17.77,17.69,17.74,72100.0,15.3376,15.407,15.3376,15.381,72100.0
2014-08-06 09:45:00,17.75,17.77,17.7,17.74,74900.0,15.3897,15.407,15.3463,15.381,74900.0
2014-08-06 09:50:00,17.75,17.77,17.73,17.76,69100.0,15.3897,15.407,15.3723,15.3983,69100.0
2014-08-06 09:55:00,17.76,17.78,17.72,17.73,33200.0,15.3983,15.4157,15.3637,15.3723,33200.0
2014-08-06 10:00:00,17.72,17.75,17.72,17.74,32500.0,15.3637,15.3897,15.3637,15.381,32500.0
2014-08-06 10:05:00,17.74,17.76,17.71,17.71,29100.0,15.381,15.3983,15.355,15.355,29100.0
2014-08-06 10:10:00,17.72,17.73,17.66,17.66,27300.0,15.3637,15.3723,15.3116,15.3116,27300.0
2014-08-06 10:15:00,17.66,17.68,17.64,17.66,28800.0,15.3116,15.329,15.2943,15.3116,28800.0
2014-08-06 10:20:00,17.66,17.68,17.64,17.67,17300.0,15.3116,15.329,15.2943,15.3203,17300.0
2014-08-06 10:25:00,17.67,17.7,17.67,17.7,20300.0,15.3203,15.3463,15.3203,15.3463,20300.0
2014-08-06 10:30:00,17.7,17.71,17.67,17.68,27300.0,15.3463,15.355,15.3203,15.329,27300.0
2014-08-06 10:35:00,17.68,17.69,17.68,17.68,17200.0,15.329,15.3376,15.329,15.329,17200.0
2014-08-06 10:40:00,17.68,17.69,17.66,17.67,18200.0,15.329,15.3376,15.3116,15.3203,18200.0
2014-08-06 10:45:00,17.68,17.69,17.67,17.69,35200.0,15.329,15.3376,15.3203,15.3376,35200.0
2014-08-06 10:50:00,17.69,17.7,17.67,17.68,64500.0,15.3376,15.3463,15.3203,15.329,64500.0
2014-08-06 10:55:00,17.68,17.71,17.66,17.7,60500.0,15.329,15.355,15.3116,15.3463,60500.0
2014-08-06 11:00:00,17.7,17.71,17.69,17.69,22700.0,15.3463,15.355,15.3376,15.3376,22700.0
2014-08-06 11:05:00,17.69,17.73,17.69,17.71,20300.0,15.3376,15.3723,15.3376,15.355,20300.0
2014-08-06 11:10:00,17.71,17.72,17.69,17.69,7100.0,15.355,15.3637,15.3376,15.3376,7100.0
2014-08-06 11:15:00,17.69,17.69,17.67,17.68,37700.0,15.3376,15.3376,15.3203,15.329,37700.0
2014-08-06 11:20:00,17.68,17.69,17.68,17.68,10000.0,15.329,15.3376,15.329,15.329,10000.0
2014-08-06 11:25:00,17.68,17.71,17.68,17.7,42200.0,15.329,15.355,15.329,15.3463,42200.0
2014-08-06 11:30:00,17.7,17.77,17.7,17.77,49500.0,15.3463,15.407,15.3463,15.407,49500.0
2014-08-06 11:35:00,17.77,17.77,17.74,17.76,25400.0,15.407,15.407,15.381,15.3983,25400.0
2014-08-06 11:40:00,17.75,17.79,17.75,17.79,16800.0,15.3897,15.4243,15.3897,15.4243,16800.0
2014-08-06 11:45:00,17.78,17.78,17.74,17.75,39400.0,15.4157,15.4157,15.381,15.3897,39400.0
2014-08-06 11:50:00,17.75,17.77,17.74,17.76,29700.0,15.3897,15.407,15.381,15.3983,29700.0
2014-08-06 11:55:00,17.76,17.78,17.76,17.77,27700.0,15.3983,15.4157,15.3983,15.407,27700.0
2014-08-06 12:00:00,17.77,17.78,17.75,17.76,22500.0,15.407,15.4157,15.3897,15.3983,22500.0
2014-08-06 12:05:00,17.76,17.76,17.75,17.76,2900.0,15.3983,15.3983,15.3897,15.3983,2900.0
2014-08-06 12:10:00,17.76,17.76,17.73,17.73,22100.0,15.3983,15.3983,15.3723,15.3723,22100.0
2014-08-06 12:15:00,17.73,17.73,17.68,17.69,27700.0,15.3723,15.3723,15.329,15.3376,27700.0
2014-08-06 12:20:00,17.69,17.72,17.68,17.7,7100.0,15.3376,15.3637,15.329,15.3463,7100.0
2014-08-06 12:25:00,17.7,17.7,17.68,17.69,12300.0,15.3463,15.3463,15.329,15.3376,12300.0
2014-08-06 12:30:00,17.69,17.72,17.67,17.71,20700.0,15.3376,15.3637,15.3203,15.355,20700.0
2014-08-06 12:35:00,17.7,17.71,17.68,17.69,32300.0,15.3463,15.355,15.329,15.3376,32300.0
2014-08-06 12:40:00,17.69,17.69,17.64,17.67,24800.0,15.3376,15.3376,15.2943,15.3203,24800.0
2014-08-06 12:45:00,17.67,17.68,17.6,17.63,53500.0,15.3203,15.329,15.2596,15.2856,53500.0
2014-08-06 12:50:00,17.63,17.64,17.62,17.63,6900.0,15.2856,15.2943,15.277,15.2856,6900.0
2014-08-06 12:55:00,17.63,17.63,17.6,17.6,19400.0,15.2856,15.2856,15.2596,15.2596,19400.0
2014-08-06 13:00:00,17.6,17.61,17.56,17.56,38300.0,15.2596,15.2683,15.2249,15.2249,38300.0
2014-08-06 13:05:00,17.57,17.6,17.57,17.6,18100.0,15.2336,15.2596,15.2336,15.2596,18100.0
2014-08-06 13:10:00,17.6,17.62,17.6,17.6,21400.0,15.2596,15.277,15.2596,15.2596,21400.0
2014-08-06 13:15:00,17.6,17.61,17.58,17.6,20800.0,15.2596,15.2683,15.2423,15.2596,20800.0
2014-08-06 13:20:00,17.6,17.6,17.58,17.6,13300.0,15.2596,15.2596,15.2423,15.2596,13300.0
2014-08-06 13:25:00,17.59,17.6,17.56,17.56,18100.0,15.2509,15.2596,15.2249,15.2249,18100.0
2014-08-06 13:30:00,17.56,17.59,17.55,17.59,18600.0,15.2249,15.2509,15.2163,15.2509,18600.0
2014-08-06 13:35:00,17.59,17.61,17.58,17.61,10900.0,15.2509,15.2683,15.2423,15.2683,10900.0
2014-08-06 13:40:00,17.61,17.61,17.58,17.6,23900.0,15.2683,15.2683,15.2423,15.2596,23900.0
2014-08-06 13:45:00,17.59,17.6,17.56,17.56,14200.0,15.2509,15.2596,15.2249,15.2249,14200.0
2014-08-06 13:50:00,17.55,17.56,17.54,17.55,28700.0,15.2163,15.2249,15.2076,15.2163,28700.0
2014-08-06 13:55:00,17.55,17.57,17.54,17.54,44100.0,15.2163,15.2336,15.2076,15.2076,44100.0
2014-08-06 14:00:00,17.54,17.58,17.54,17.56,49700.0,15.2076,15.2423,15.2076,15.2249,49700.0
2014-08-06 14:05:00,17.56,17.59,17.56,17.59,12700.0,15.2249,15.2509,15.2249,15.2509,12700.0
2014-08-06 14:10:00,17.59,17.59,17.56,17.57,18000.0,15.2509,15.2509,15.2249,15.2336,18000.0
2014-08-06 14:15:00,17.57,17.58,17.55,17.57,25100.0,15.2336,15.2423,15.2163,15.2336,25100.0
2014-08-06 14:20:00,17.56,17.58,17.56,17.57,11300.0,15.2249,15.2423,15.2249,15.2336,11300.0
2014-08-06 14:25:00,17.57,17.59,17.57,17.59,11400.0,15.2336,15.2509,15.2336,15.2509,11400.0
2014-08-06 14:30:00,17.58,17.6,17.56,17.56,26900.0,15.2423,15.2596,15.2249,15.2249,26900.0
2014-08-06 14:35:00,17.56,17.57,17.55,17.57,11900.0,15.2249,15.2336,15.2163,15.2336,11900.0
2014-08-06 14:40:00,17.57,17.59,17.56,17.58,38000.0,15.2336,15.2509,15.2249,15.2423,38000.0
2014-08-06 14:45:00,17.58,17.58,17.55,17.57,21600.0,15.2423,15.2423,15.2163,15.2336,21600.0
2014-08-06 14:50:00,17.58,17.59,17.57,17.58,31600.0,15.2423,15.2509,15.2336,15.2423,31600.0
2014-08-06 14:55:00,17.57,17.58,17.56,17.57,16900.0,15.2336,15.2423,15.2249,15.2336,16900.0
2014-08-06 15:00:00,17.57,17.6,17.56,17.6,21500.0,15.2336,15.2596,15.2249,15.2596,21500.0
2014-08-06 15:05:00,17.6,17.6,17.57,17.57,28000.0,15.2596,15.2596,15.2336,15.2336,28000.0
2014-08-06 15:10:00,17.57,17.57,17.55,17.57,22000.0,15.2336,15.2336,15.2163,15.2336,22000.0
2014-08-06 15:15:00,17.57,17.57,17.55,17.56,30900.0,15.2336,15.2336,15.2163,15.2249,30900.0
2014-08-06 15:20:00,17.57,17.58,17.55,17.58,44300.0,15.2336,15.2423,15.2163,15.2423,44300.0
2014-08-06 15:25:00,17.57,17.58,17.56,17.56,45700.0,15.2336,15.2423,15.2249,15.2249,45700.0
2014-08-06 15:30:00,17.56,17.58,17.54,17.56,87200.0,15.2249,15.2423,15.2076,15.2249,87200.0
2014-08-06 15:35:00,17.56,17.58,17.55,17.58,58400.0,15.2249,15.2423,15.2163,15.2423,58400.0
2014-08-06 15:40:00,17.58,17.59,17.57,17.59,50200.0,15.2423,15.2509,15.2336,15.2509,50200.0
2014-08-06 15:45:00,17.59,17.62,17.59,17.61,148000.0,15.2509,15.277,15.2509,15.2683,148000.0
2014-08-06 15:50:00,17.61,17.61,17.6,17.6,82000.0,15.2683,15.2683,15.2596,15.2596,82000.0
2014-08-06 15:55:00,17.61,17.61,17.59,17.6,227200.0,15.2683,15.2683,15.2509,15.2596,227200.0
2014-08-07 09:30:00,17.64,17.7,17.64,17.67,62500.0,15.2943,15.3463,15.2943,15.3203,62500.0
2014-08-07 09:35:00,17.67,17.7,17.64,17.66,29600.0,15.3203,15.3463,15.2943,15.3116,29600.0
2014-08-07 09:40:00,17.66,17.68,17.64,17.68,26700.0,15.3116,15.329,15.2943,15.329,26700.0
2014-08-07 09:45:00,17.67,17.69,17.65,17.67,33000.0,15.3203,15.3376,15.303,15.3203,33000.0
2014-08-07 09:50:00,17.68,17.74,17.67,17.74,42000.0,15.329,15.381,15.3203,15.381,42000.0
2014-08-07 09:55:00,17.74,17.77,17.72,17.75,38100.0,15.381,15.407,15.3637,15.3897,38100.0
2014-08-07 10:00:00,17.74,17.78,17.71,17.72,41400.0,15.381,15.4157,15.355,15.3637,41400.0
2014-08-07 10:05:00,17.72,17.73,17.7,17.72,25200.0,15.3637,15.3723,15.3463,15.3637,25200.0
2014-08-07 10:10:00,17.72,17.73,17.7,17.7,20800.0,15.3637,15.3723,15.3463,15.3463,20800.0
2014-08-07 10:15:00,17.71,17.72,17.69,17.69,27500.0,15.355,15.3637,15.3376,15.3376,27500.0
2014-08-07 10:20:00,17.69,17.69,17.66,17.66,12700.0,15.3376,15.3376,15.3116,15.3116,12700.0
2014-08-07 10:25:00,17.66,17.69,17.66,17.66,15300.0,15.3116,15.3376,15.3116,15.3116,15300.0
2014-08-07 10:30:00,17.67,17.68,17.65,17.67,18000.0,15.3203,15.329,15.303,15.3203,18000.0
2014-08-07 10:35:00,17.67,17.71,17.66,17.69,100200.0,15.3203,15.355,15.3116,15.3376,100200.0
2014-08-07 10:40:00,17.68,17.69,17.65,17.66,33500.0,15.329,15.3376,15.303,15.3116,33500.0
2014-08-07 10:45:00,17.65,17.67,17.62,17.62,34700.0,15.303,15.3203,15.277,15.277,34700.0
2014-08-07 10:50:00,17.62,17.62,17.55,17.58,35600.0,15.277,15.277,15.2163,15.2423,35600.0
2014-08-07 10:55:00,17.59,17.61,17.58,17.6,23000.0,15.2509,15.2683,15.2423,15.2596,23000.0
2014-08-07 11:00:00,17.59,17.61,17.57,17.58,23900.0,15.2509,15.2683,15.2336,15.2423,23900.0
2014-08-07 11:05:00,17.59,17.59,17.55,17.56,31300.0,15.2509,15.2509,15.2163,15.2249,31300.0
2014-08-07 11:10:00,17.56,17.57,17.51,17.51,98900.0,15.2249,15.2336,15.1816,15.1816,98900.0
2014-08-07 11:15:00,17.51,17.55,17.5,17.55,25800.0,15.1816,15.2163,15.1729,15.2163,25800.0
2014-08-07 11:20:00,17.54,17.57,17.54,17.57,38100.0,15.2076,15.2336,15.2076,15.2336,38100.0
2014-08-07 11:25:00,17.56,17.57,17.54,17.54,19300.0,15.2249,15.2336,15.2076,15.2076,19300.0
2014-08-07 11:30:00,17.54,17.56,17.53,17.55,42900.0,15.2076,15.2249,15.1989,15.2163,42900.0
2014-08-07 11:35:00,17.55,17.57,17.54,17.55,40700.0,15.2163,15.2336,15.2076,15.2163,40700.0
2014-08-07 11:40:00,17.55,17.57,17.55,17.55,59800.0,15.2163,15.2336,15.2163,15.2163,59800.0
2014-08-07 11:45:00,17.55,17.56,17.51,17.52,40000.0,15.2163,15.2249,15.1816,15.1903,40000.0
2014-08-07 11:50:00,17.52,17.54,17.51,17.51,32500.0,15.1903,15.2076,15.1816,15.1816,32500.0
2014-08-07 11:55:00,17.51,17.54,17.51,17.54,16400.0,15.1816,15.2076,15.1816,15.2076,16400.0
2014-08-07 12:00:00,17.54,17.55,17.53,17.54,10800.0,15.2076,15.2163,15.1989,15.2076,10800.0
2014-08-07 12:05:00,17.55,17.55,17.53,17.55,12100.0,15.2163,15.2163,15.1989,15.2163,12100.0
2014-08-07 12:10:00,17.55,17.57,17.55,17.56,29800.0,15.2163,15.2336,15.2163,15.2249,29800.0
2014-08-07 12:15:00,17.56,17.57,17.54,17.55,25400.0,15.2249,15.2336,15.2076,15.2163,25400.0
2014-08-07 12:20:00,17.55,17.56,17.53,17.56,15400.0,15.2163,15.2249,15.1989,15.2249,15400.0
2014-08-07 12:25:00,17.56,17.56,17.54,17.54,16900.0,15.2249,15.2249,15.2076,15.2076,16900.0
2014-08-07 12:30:00,17.54,17.54,17.53,17.53,7700.0,15.2076,15.2076,15.1989,15.1989,7700.0
2014-08-07 12:35:00,17.53,17.54,17.51,17.54,17000.0,15.1989,15.2076,15.1816,15.2076,17000.0
2014-08-07 12:40:00,17.54,17.54,17.52,17.53,28400.0,15.2076,15.2076,15.1903,15.1989,28400.0
2014-08-07 12:45:00,17.53,17.55,17.52,17.53,83500.0,15.1989,15.2163,15.1903,15.1989,83500.0
2014-08-07 12:50:00,17.54,17.54,17.51,17.54,21300.0,15.2076,15.2076,15.1816,15.2076,21300.0
2014-08-07 12:55:00,17.53,17.54,17.51,17.51,6700.0,15.1989,15.2076,15.1816,15.1816,6700.0
2014-08-07 13:00:00,17.52,17.54,17.52,17.52,29600.0,15.1903,15.2076,15.1903,15.1903,29600.0
2014-08-07 13:05:00,17.53,17.54,17.52,17.53,14300.0,15.1989,15.2076,15.1903,15.1989,14300.0
2014-08-07 13:10:00,17.54,17.54,17.52,17.53,9700.0,15.2076,15.2076,15.1903,15.1989,9700.0
2014-08-07 13:15:00,17.53,17.55,17.52,17.53,26800.0,15.1989,15.2163,15.1903,15.1989,26800.0
2014-08-07 13:20:00,17.52,17.53,17.52,17.52,18400.0,15.1903,15.1989,15.1903,15.1903,18400.0
2014-08-07 13:25:00,17.52,17.54,17.51,17.52,19900.0,15.1903,15.2076,15.1816,15.1903,19900.0
2014-08-07 13:30:00,17.53,17.54,17.52,17.54,11600.0,15.1989,15.2076,15.1903,15.2076,11600.0
2014-08-07 13:35:00,17.54,17.54,17.52,17.54,28100.0,15.2076,15.2076,15.1903,15.2076,28100.0
2014-08-07 13:40:00,17.54,17.56,17.53,17.54,37700.0,15.2076,15.2249,15.1989,15.2076,37700.0
2014-08-07 13:45:00,17.55,17.57,17.53,17.53,103200.0,15.2163,15.2336,15.1989,15.1989,103200.0
2014-08-07 13:50:00,17.54,17.54,17.53,17.53,12400.0,15.2076,15.2076,15.1989,15.1989,12400.0
2014-08-07 13:55:00,17.54,17.56,17.52,17.55,79500.0,15.2076,15.2249,15.1903,15.2163,79500.0
2014-08-07 14:00:00,17.55,17.55,17.53,17.54,33400.0,15.2163,15.2163,15.1989,15.2076,33400.0
2014-08-07 14:05:00,17.55,17.58,17.55,17.57,10400.0,15.2163,15.2423,15.2163,15.2336,10400.0
2014-08-07 14:10:00,17.58,17.58,17.56,17.56,11900.0,15.2423,15.2423,15.2249,15.2249,11900.0
2014-08-07 14:15:00,17.56,17.57,17.54,17.55,17000.0,15.2249,15.2336,15.2076,15.2163,17000.0
2014-08-07 14:20:00,17.55,17.56,17.54,17.56,6800.0,15.2163,15.2249,15.2076,15.2249,6800.0
2014-08-07 14:25:00,17.55,17.56,17.53,17.55,17000.0,15.2163,15.2249,15.1989,15.2163,17000.0
2014-08-07 14:30:00,17.54,17.55,17.54,17.54,12300.0,15.2076,15.2163,15.2076,15.2076,12300.0
2014-08-07 14:35:00,17.54,17.55,17.52,17.53,15800.0,15.2076,15.2163,15.1903,15.1989,15800.0
2014-08-07 14:40:00,17.54,17.55,17.53,17.53,19900.0,15.2076,15.2163,15.1989,15.1989,19900.0
2014-08-07 14:45:00,17.53,17.54,17.52,17.53,25300.0,15.1989,15.2076,15.1903,15.1989,25300.0
2014-08-07 14:50:00,17.53,17.54,17.52,17.52,16100.0,15.1989,15.2076,15.1903,15.1903,16100.0
2014-08-07 14:55:00,17.53,17.53,17.51,17.51,25600.0,15.1989,15.1989,15.1816,15.1816,25600.0
2014-08-07 15:00:00,17.51,17.53,17.5,17.52,12200.0,15.1816,15.1989,15.1729,15.1903,12200.0
2014-08-07 15:05:00,17.51,17.52,17.5,17.5,94200.0,15.1816,15.1903,15.1729,15.1729,94200.0
2014-08-07 15:10:00,17.51,17.52,17.49,17.49,36400.0,15.1816,15.1903,15.1642,15.1642,36400.0
2014-08-07 15:15:00,17.49,17.52,17.49,17.51,132200.0,15.1642,15.1903,15.1642,15.1816,132200.0
2014-08-07 15:20:00,17.51,17.51,17.48,17.48,101700.0,15.1816,15.1816,15.1556,15.1556,101700.0
2014-08-07 15:25:00,17.48,17.51,17.47,17.51,75000.0,15.1556,15.1816,15.1469,15.1816,75000.0
2014-08-07 15:30:00,17.51,17.51,17.5,17.5,18100.0,15.1816,15.1816,15.1729,15.1729,18100.0
2014-08-07 15:35:00,17.51,17.53,17.5,17.53,62600.0,15.1816,15.1989,15.1729,15.1989,62600.0
2014-08-07 15:40:00,17.52,17.53,17.51,17.52,28700.0,15.1903,15.1989,15.1816,15.1903,28700.0
2014-08-07 15:45:00,17.51,17.52,17.51,17.52,45900.0,15.1816,15.1903,15.1816,15.1903,45900.0
2014-08-07 15:50:00,17.52,17.55,17.51,17.55,83300.0,15.1903,15.2163,15.1816,15.2163,83300.0
2014-08-07 15:55:00,17.55,17.57,17.54,17.55,153600.0,15.2163,15.2336,15.2076,15.2163,153600.0
2014-08-08 09:30:00,17.55,17.72,17.55,17.65,68500.0,15.2163,15.3637,15.2163,15.303,68500.0
2014-08-08 09:35:00,17.66,17.77,17.66,17.75,97200.0,15.3116,15.407,15.3116,15.3897,97200.0
2014-08-08 09:40:00,17.75,17.75,17.65,17.71,35600.0,15.3897,15.3897,15.303,15.355,35600.0
2014-08-08 09:45:00,17.71,17.76,17.7,17.76,62300.0,15.355,15.3983,15.3463,15.3983,62300.0
2014-08-08 09:50:00,17.75,17.83,17.74,17.82,62000.0,15.3897,15.459,15.381,15.4504,62000.0
2014-08-08 09:55:00,17.82,17.88,17.82,17.84,56300.0,15.4504,15.5024,15.4504,15.4677,56300.0
2014-08-08 10:00:00,17.84,17.93,17.83,17.92,103000.0,15.4677,15.5457,15.459,15.5371,103000.0
2014-08-08 10:05:00,17.93,18.0,17.93,17.96,137600.0,15.5457,15.6064,15.5457,15.5717,137600.0
2014-08-08 10:10:00,17.97,17.99,17.94,17.96,133700.0,15.5804,15.5978,15.5544,15.5717,133700.0
2014-08-08 10:15:00,17.96,17.98,17.94,17.96,89700.0,15.5717,15.5891,15.5544,15.5717,89700.0
2014-08-08 10:20:00,17.94,17.95,17.89,17.93,99600.0,15.5544,15.5631,15.5111,15.5457,99600.0
2014-08-08 10:25:00,17.93,17.94,17.89,17.9,47700.0,15.5457,15.5544,15.5111,15.5197,47700.0
2014-08-08 10:30:00,17.9,17.9,17.87,17.89,46700.0,15.5197,15.5197,15.4937,15.5111,46700.0
2014-08-08 10:35:00,17.89,17.92,17.89,17.92,31200.0,15.5111,15.5371,15.5111,15.5371,31200.0
2014-08-08 10:40:00,17.91,17.95,17.91,17.92,73200.0,15.5284,15.5631,15.5284,15.5371,73200.0
2014-08-08 10:45:00,17.92,17.94,17.89,17.89,35800.0,15.5371,15.5544,15.5111,15.5111,35800.0
2014-08-08 10:50:00,17.88,17.89,17.85,17.86,40400.0,15.5024,15.5111,15.4764,15.485,40400.0
2014-08-08 10:55:00,17.85,17.87,17.84,17.85,30700.0,15.4764,15.4937,15.4677,15.4764,30700.0
2014-08-08 11:00:00,17.85,17.89,17.84,17.89,45200.0,15.4764,15.5111,15.4677,15.5111,45200.0
2014-08-08 11:05:00,17.9,17.9,17.88,17.88,34100.0,15.5197,15.5197,15.5024,15.5024,34100.0
2014-08-08 11:10:00,17.88,17.94,17.88,17.92,40000.0,15.5024,15.5544,15.5024,15.5371,40000.0
2014-08-08 11:15:00,17.91,17.95,17.9,17.91,45100.0,15.5284,15.5631,15.5197,15.5284,45100.0
2014-08-08 11:20:00,17.91,17.94,17.89,17.91,48900.0,15.5284,15.5544,15.5111,15.5284,48900.0
2014-08-08 11:25:00,17.91,17.94,17.91,17.93,38700.0,15.5284,15.5544,15.5284,15.5457,38700.0
2014-08-08 11:30:00,17.93,17.96,17.93,17.96,66500.0,15.5457,15.5717,15.5457,15.5717,66500.0
2014-08-08 11:35:00,17.96,17.96,17.92,17.93,65000.0,15.5717,15.5717,15.5371,15.5457,65000.0
2014-08-08 11:40:00,17.93,17.96,17.93,17.96,83600.0,15.5457,15.5717,15.5457,15.5717,83600.0
2014-08-08 11:45:00,17.95,17.95,17.92,17.92,47300.0,15.5631,15.5631,15.5371,15.5371,47300.0
2014-08-08 11:50:00,17.92,17.92,17.9,17.9,40900.0,15.5371,15.5371,15.5197,15.5197,40900.0
2014-08-08 11:55:00,17.91,17.94,17.9,17.93,60000.0,15.5284,15.5544,15.5197,15.5457,60000.0
2014-08-08 12:00:00,17.94,17.95,17.92,17.93,76300.0,15.5544,15.5631,15.5371,15.5457,76300.0
2014-08-08 12:05:00,17.93,17.93,17.87,17.87,46600.0,15.5457,15.5457,15.4937,15.4937,46600.0
2014-08-08 12:10:00,17.87,17.9,17.87,17.89,40600.0,15.4937,15.5197,15.4937,15.5111,40600.0
2014-08-08 12:15:00,17.89,17.9,17.87,17.88,18900.0,15.5111,15.5197,15.4937,15.5024,18900.0
2014-08-08 12:20:00,17.87,17.89,17.87,17.88,25200.0,15.4937,15.5111,15.4937,15.5024,25200.0
2014-08-08 12:25:00,17.87,17.88,17.86,17.87,14600.0,15.4937,15.5024,15.485,15.4937,14600.0
2014-08-08 12:30:00,17.88,17.88,17.87,17.88,21000.0,15.5024,15.5024,15.4937,15.5024,21000.0
2014-08-08 12:35:00,17.87,17.88,17.85,17.86,30900.0,15.4937,15.5024,15.4764,15.485,30900.0
2014-08-08 12:40:00,17.87,17.89,17.87,17.88,26000.0,15.4937,15.5111,15.4937,15.5024,26000.0
2014-08-08 12:45:00,17.88,17.89,17.87,17.89,12700.0,15.5024,15.5111,15.4937,15.5111,12700.0
2014-08-08 12:50:00,17.89,17.92,17.89,17.91,30400.0,15.5111,15.5371,15.5111,15.5284,30400.0
2014-08-08 12:55:00,17.91,17.92,17.9,17.92,11400.0,15.5284,15.5371,15.5197,15.5371,11400.0
2014-08-08 13:00:00,17.91,17.92,17.89,17.9,26500.0,15.5284,15.5371,15.5111,15.5197,26500.0
2014-08-08 13:05:00,17.91,17.93,17.89,17.92,80700.0,15.5284,15.5457,15.5111,15.5371,80700.0
2014-08-08 13:10:00,17.92,17.93,17.9,17.92,46600.0,15.5371,15.5457,15.5197,15.5371,46600.0
2014-08-08 13:15:00,17.92,17.95,17.91,17.94,35700.0,15.5371,15.5631,15.5284,15.5544,35700.0
2014-08-08 13:20:00,17.95,17.96,17.93,17.96,31300.0,15.5631,15.5717,15.5457,15.5717,31300.0
2014-08-08 13:25:00,17.96,18.0,17.96,17.99,35900.0,15.5717,15.6064,15.5717,15.5978,35900.0
2014-08-08 13:30:00,17.98,17.98,17.95,17.96,66800.0,15.5891,15.5891,15.5631,15.5717,66800.0
2014-08-08 13:35:00,17.96,17.98,17.96,17.97,97200.0,15.5717,15.5891,15.5717,15.5804,97200.0
2014-08-08 13:40:00,17.97,18.0,17.97,17.99,49300.0,15.5804,15.6064,15.5804,15.5978,49300.0
2014-08-08 13:45:00,18.0,18.01,17.99,18.0,32400.0,15.6064,15.6151,15.5978,15.6064,32400.0
2014-08-08 13:50:00,18.0,18.0,17.98,17.98,31400.0,15.6064,15.6064,15.5891,15.5891,31400.0
2014-08-08 13:55:00,17.99,18.0,17.97,17.99,41300.0,15.5978,15.6064,15.5804,15.5978,41300.0
2014-08-08 14:00:00,17.99,17.99,17.97,17.98,37600.0,15.5978,15.5978,15.5804,15.5891,37600.0
2014-08-08 14:05:00,17.98,18.01,17.98,18.0,47900.0,15.5891,15.6151,15.5891,15.6064,47900.0
2014-08-08 14:10:00,18.0,18.0,17.99,17.99,17300.0,15.6064,15.6064,15.5978,15.5978,17300.0
2014-08-08 14:15:00,17.98,18.01,17.98,18.0,36700.0,15.5891,15.6151,15.5891,15.6064,36700.0
2014-08-08 14:20:00,18.01,18.01,17.98,17.98,32400.0,15.6151,15.6151,15.5891,15.5891,32400.0
2014-08-08 14:25:00,17.98,18.02,17.98,18.01,52000.0,15.5891,15.6238,15.5891,15.6151,52000.0
2014-08-08 14:30:00,18.01,18.01,17.99,17.99,58400.0,15.6151,15.6151,15.5978,15.5978,58400.0
2014-08-08 14:35:00,17.99,18.01,17.99,18.01,36200.0,15.5978,15.6151,15.5978,15.6151,36200.0
2014-08-08 14:40:00,18.0,18.02,17.99,17.99,70300.0,15.6064,15.6238,15.5978,15.5978,70300.0
2014-08-08 14:45:00,17.99,18.0,17.99,18.0,9600.0,15.5978,15.6064,15.5978,15.6064,9600.0
2014-08-08 14:50:00,18.0,18.0,17.97,17.98,32800.0,15.6064,15.6064,15.5804,15.5891,32800.0
2014-08-08 14:55:00,17.98,17.98,17.95,17.96,38400.0,15.5891,15.5891,15.5631,15.5717,38400.0
2014-08-08 15:00:00,17.95,17.98,17.95,17.98,46600.0,15.5631,15.5891,15.5631,15.5891,46600.0
2014-08-08 15:05:00,17.98,18.0,17.98,18.0,105300.0,15.5891,15.6064,15.5891,15.6064,105300.0
2014-08-08 15:10:00,18.0,18.0,17.99,18.0,34100.0,15.6064,15.6064,15.5978,15.6064,34100.0
2014-08-08 15:15:00,18.0,18.02,18.0,18.02,68200.0,15.6064,15.6238,15.6064,15.6238,68200.0
2014-08-08 15:20:00,18.02,18.04,18.01,18.04,112600.0,15.6238,15.6411,15.6151,15.6411,112600.0
2014-08-08 15:25:00,18.04,18.06,18.04,18.05,82800.0,15.6411,15.6584,15.6411,15.6498,82800.0
2014-08-08 15:30:00,18.06,18.08,18.05,18.07,161100.0,15.6584,15.6758,15.6498,15.6671,161100.0
2014-08-08 15:35:00,18.07,18.08,18.06,18.07,97400.0,15.6671,15.6758,15.6584,15.6671,97400.0
2014-08-08 15:40:00,18.07,18.09,18.06,18.07,141500.0,15.6671,15.6845,15.6584,15.6671,141500.0
2014-08-08 15:45:00,18.07,18.07,18.04,18.04,143500.0,15.6671,15.6671,15.6411,15.6411,143500.0
2014-08-08 15:50:00,18.05,18.05,18.03,18.03,141700.0,15.6498,15.6498,15.6324,15.6324,141700.0
2014-08-08 15:55:00,18.04,18.08,18.03,18.07,378000.0,15.6411,15.6758,15.6324,15.6671,378000.0
2014-08-11 09:30:00,18.1,18.21,18.1,18.15,138400.0,15.6931,15.7885,15.6931,15.7365,138400.0
2014-08-11 09:35:00,18.15,18.21,18.14,18.17,92000.0,15.7365,15.7885,15.7278,15.7538,92000.0
2014-08-11 09:40:00,18.16,18.16,18.11,18.12,89200.0,15.7451,15.7451,15.7018,15.7105,89200.0
2014-08-11 09:45:00,18.12,18.13,18.09,18.09,55600.0,15.7105,15.7191,15.6845,15.6845,55600.0
2014-08-11 09:50:00,18.1,18.18,18.1,18.16,49100.0,15.6931,15.7625,15.6931,15.7451,49100.0
2014-08-11 09:55:00,18.17,18.19,18.16,18.16,82400.0,15.7538,15.7712,15.7451,15.7451,82400.0
2014-08-11 10:00:00,18.16,18.19,18.16,18.17,36900.0,15.7451,15.7712,15.7451,15.7538,36900.0
2014-08-11 10:05:00,18.17,18.22,18.17,18.19,30300.0,15.7538,15.7972,15.7538,15.7712,30300.0
2014-08-11 10:10:00,18.2,18.2,18.17,18.18,24000.0,15.7798,15.7798,15.7538,15.7625,24000.0
2014-08-11 10:15:00,18.18,18.19,18.16,18.16,61600.0,15.7625,15.7712,15.7451,15.7451,61600.0
2014-08-11 10:20:00,18.16,18.17,18.15,18.17,24100.0,15.7451,15.7538,15.7365,15.7538,24100.0
2014-08-11 10:25:00,18.17,18.19,18.16,18.18,36800.0,15.7538,15.7712,15.7451,15.7625,36800.0
2014-08-11 10:30:00,18.18,18.19,18.17,18.18,10600.0,15.7625,15.7712,15.7538,15.7625,10600.0
2014-08-11 10:35:00,18.18,18.2,18.18,18.2,19300.0,15.7625,15.7798,15.7625,15.7798,19300.0
2014-08-11 10:40:00,18.2,18.2,18.18,18.18,21800.0,15.7798,15.7798,15.7625,15.7625,21800.0
2014-08-11 10:45:00,18.18,18.21,18.18,18.19,17500.0,15.7625,15.7885,15.7625,15.7712,17500.0
2014-08-11 10:50:00,18.19,18.21,18.18,18.21,37900.0,15.7712,15.7885,15.7625,15.7885,37900.0
2014-08-11 10:55:00,18.21,18.21,18.19,18.2,14800.0,15.7885,15.7885,15.7712,15.7798,14800.0
2014-08-11 11:00:00,18.19,18.2,18.18,18.2,26000.0,15.7712,15.7798,15.7625,15.7798,26000.0
2014-08-11 11:05:00,18.19,18.25,18.19,18.23,26900.0,15.7712,15.8232,15.7712,15.8058,26900.0
2014-08-11 11:10:00,18.23,18.24,18.22,18.23,20100.0,15.8058,15.8145,15.7972,15.8058,20100.0
2014-08-11 11:15:00,18.23,18.25,18.23,18.24,14600.0,15.8058,15.8232,15.8058,15.8145,14600.0
2014-08-11 11:20:00,18.24,18.24,18.21,18.22,24700.0,15.8145,15.8145,15.7885,15.7972,24700.0
2014-08-11 11:25:00,18.22,18.22,18.19,18.19,15700.0,15.7972,15.7972,15.7712,15.7712,15700.0
2014-08-11 11:30:00,18.2,18.23,18.2,18.23,43700.0,15.7798,15.8058,15.7798,15.8058,43700.0
2014-08-11 11:35:00,18.22,18.22,18.18,18.18,34500.0,15.7972,15.7972,15.7625,15.7625,34500.0
2014-08-11 11:40:00,18.18,18.2,18.18,18.2,10800.0,15.7625,15.7798,15.7625,15.7798,10800.0
2014-08-11 11:45:00,18.2,18.21,18.18,18.19,28900.0,15.7798,15.7885,15.7625,15.7712,28900.0
2014-08-11 11:50:00,18.19,18.19,18.14,18.15,52600.0,15.7712,15.7712,15.7278,15.7365,52600.0
2014-08-11 11:55:00,18.16,18.18,18.15,18.16,21300.0,15.7451,15.7625,15.7365,15.7451,21300.0
2014-08-11 12:00:00,18.17,18.17,18.12,18.12,40900.0,15.7538,15.7538,15.7105,15.7105,40900.0
2014-08-11 12:05:00,18.13,18.15,18.12,18.13,36800.0,15.7191,15.7365,15.7105,15.7191,36800.0
2014-08-11 12:10:00,18.13,18.14,18.12,18.13,28100.0,15.7191,15.7278,15.7105,15.7191,28100.0
2014-08-11 12:15:00,18.13,18.16,18.13,18.16,30500.0,15.7191,15.7451,15.7191,15.7451,30500.0
2014-08-11 12:20:00,18.16,18.19,18.15,18.19,38500.0,15.7451,15.7712,15.7365,15.7712,38500.0
2014-08-11 12:25:00,18.19,18.2,18.17,18.18,24600.0,15.7712,15.7798,15.7538,15.7625,24600.0
2014-08-11 12:30:00,18.18,18.19,18.17,18.19,18400.0,15.7625,15.7712,15.7538,15.7712,18400.0
2014-08-11 12:35:00,18.2,18.21,18.2,18.21,5700.0,15.7798,15.7885,15.7798,15.7885,5700.0
2014-08-11 12:40:00,18.21,18.21,18.19,18.2,7700.0,15.7885,15.7885,15.7712,15.7798,7700.0
2014-08-11 12:45:00,18.19,18.19,18.17,18.17,9900.0,15.7712,15.7712,15.7538,15.7538,9900.0
2014-08-11 12:50:00,18.18,18.2,18.17,18.2,16300.0,15.7625,15.7798,15.7538,15.7798,16300.0
2014-08-11 12:55:00,18.2,18.2,18.16,18.16,18100.0,15.7798,15.7798,15.7451,15.7451,18100.0
2014-08-11 13:00:00,18.16,18.17,18.15,18.15,24400.0,15.7451,15.7538,15.7365,15.7365,24400.0
2014-08-11 13:05:00,18.15,18.15,18.13,18.13,28600.0,15.7365,15.7365,15.7191,15.7191,28600.0
2014-08-11 13:10:00,18.12,18.16,18.12,18.16,18600.0,15.7105,15.7451,15.7105,15.7451,18600.0
2014-08-11 13:15:00,18.16,18.16,18.15,18.16,7800.0,15.7451,15.7451,15.7365,15.7451,7800.0
2014-08-11 13:20:00,18.15,18.16,18.14,18.14,5700.0,15.7365,15.7451,15.7278,15.7278,5700.0
2014-08-11 13:25:00,18.14,18.15,18.12,18.12,10600.0,15.7278,15.7365,15.7105,15.7105,10600.0
2014-08-11 13:30:00,18.13,18.15,18.12,18.14,38100.0,15.7191,15.7365,15.7105,15.7278,38100.0
2014-08-11 13:35:00,18.14,18.16,18.14,18.16,11900.0,15.7278,15.7451,15.7278,15.7451,11900.0
2014-08-11 13:40:00,18.15,18.16,18.14,18.14,39500.0,15.7365,15.7451,15.7278,15.7278,39500.0
2014-08-11 13:45:00,18.14,18.16,18.13,18.14,65600.0,15.7278,15.7451,15.7191,15.7278,65600.0
2014-08-11 13:50:00,18.13,18.14,18.09,18.09,45600.0,15.7191,15.7278,15.6845,15.6845,45600.0
2014-08-11 13:55:00,18.09,18.09,18.06,18.08,38900.0,15.6845,15.6845,15.6584,15.6758,38900.0
2014-08-11 14:00:00,18.07,18.08,18.06,18.07,53000.0,15.6671,15.6758,15.6584,15.6671,53000.0
2014-08-11 14:05:00,18.08,18.08,18.04,18.07,28100.0,15.6758,15.6758,15.6411,15.6671,28100.0
2014-08-11 14:10:00,18.07,18.1,18.06,18.07,62000.0,15.6671,15.6931,15.6584,15.6671,62000.0
2014-08-11 14:15:00,18.07,18.07,18.05,18.07,18900.0,15.6671,15.6671,15.6498,15.6671,18900.0
2014-08-11 14:20:00,18.07,18.07,18.04,18.05,46200.0,15.6671,15.6671,15.6411,15.6498,46200.0
2014-08-11 14:25:00,18.05,18.05,18.03,18.03,13300.0,15.6498,15.6498,15.6324,15.6324,13300.0
2014-08-11 14:30:00,18.03,18.04,18.0,18.03,51800.0,15.6324,15.6411,15.6064,15.6324,51800.0
2014-08-11 14:35:00,18.03,18.04,18.02,18.02,11800.0,15.6324,15.6411,15.6238,15.6238,11800.0
2014-08-11 14:40:00,18.03,18.04,18.02,18.04,6800.0,15.6324,15.6411,15.6238,15.6411,6800.0
2014-08-11 14:45:00,18.04,18.04,18.03,18.04,5200.0,15.6411,15.6411,15.6324,15.6411,5200.0
2014-08-11 14:50:00,18.04,18.04,18.02,18.03,19300.0,15.6411,15.6411,15.6238,15.6324,19300.0
2014-08-11 14:55:00,18.02,18.05,18.02,18.03,34300.0,15.6238,15.6498,15.6238,15.6324,34300.0
2014-08-11 15:00:00,18.03,18.05,18.03,18.05,18500.0,15.6324,15.6498,15.6324,15.6498,18500.0
2014-08-11 15:05:00,18.05,18.08,18.05,18.07,27200.0,15.6498,15.6758,15.6498,15.6671,27200.0
2014-08-11 15:10:00,18.08,18.09,18.07,18.09,57700.0,15.6758,15.6845,15.6671,15.6845,57700.0
2014-08-11 15:15:00,18.08,18.09,18.06,18.06,34400.0,15.6758,15.6845,15.6584,15.6584,34400.0
2014-08-11 15:20:00,18.07,18.07,18.04,18.05,59800.0,15.6671,15.6671,15.6411,15.6498,59800.0
2014-08-11 15:25:00,18.05,18.06,18.05,18.05,18100.0,15.6498,15.6584,15.6498,15.6498,18100.0
2014-08-11 15:30:00,18.05,18.06,18.05,18.05,22100.0,15.6498,15.6584,15.6498,15.6498,22100.0
2014-08-11 15:35:00,18.05,18.06,18.05,18.05,12600.0,15.6498,15.6584,15.6498,15.6498,12600.0
2014-08-11 15:40:00,18.05,18.06,18.02,18.03,104300.0,15.6498,15.6584,15.6238,15.6324,104300.0
2014-08-11 15:45:00,18.02,18.03,18.01,18.01,58400.0,15.6238,15.6324,15.6151,15.6151,58400.0
2014-08-11 15:50:00,18.01,18.03,18.01,18.03,69100.0,15.6151,15.6324,15.6151,15.6324,69100.0
2014-08-11 15:55:00,18.03,18.03,18.02,18.02,112800.0,15.6324,15.6324,15.6238,15.6238,112800.0
2014-08-12 09:30:00,17.97,18.0,17.92,17.95,69200.0,15.5804,15.6064,15.5371,15.5631,69200.0
2014-08-12 09:35:00,17.95,17.96,17.94,17.95,91400.0,15.5631,15.5717,15.5544,15.5631,91400.0
2014-08-12 09:40:00,17.95,17.98,17.95,17.96,49300.0,15.5631,15.5891,15.5631,15.5717,49300.0
2014-08-12 09:45:00,17.97,17.97,17.93,17.94,20300.0,15.5804,15.5804,15.5457,15.5544,20300.0
2014-08-12 09:50:00,17.94,17.96,17.92,17.93,24600.0,15.5544,15.5717,15.5371,15.5457,24600.0
2014-08-12 09:55:00,17.93,17.95,17.9,17.95,17600.0,15.5457,15.5631,15.5197,15.5631,17600.0
2014-08-12 10:00:00,17.95,17.96,17.91,17.96,50800.0,15.5631,15.5717,15.5284,15.5717,50800.0
2014-08-12 10:05:00,17.96,17.97,17.93,17.95,107500.0,15.5717,15.5804,15.5457,15.5631,107500.0
2014-08-12 10:10:00,17.94,17.99,17.93,17.97,91000.0,15.5544,15.5978,15.5457,15.5804,91000.0
2014-08-12 10:15:00,17.97,17.98,17.95,17.95,30500.0,15.5804,15.5891,15.5631,15.5631,30500.0
2014-08-12 10:20:00,17.95,17.98,17.95,17.98,44400.0,15.5631,15.5891,15.5631,15.5891,44400.0
2014-08-12 10:25:00,17.97,17.98,17.96,17.98,34200.0,15.5804,15.5891,15.5717,15.5891,34200.0
2014-08-12 10:30:00,17.98,17.98,17.93,17.95,35700.0,15.5891,15.5891,15.5457,15.5631,35700.0
2014-08-12 10:35:00,17.95,17.95,17.92,17.94,18000.0,15.5631,15.5631,15.5371,15.5544,18000.0
2014-08-12 10:40:00,17.94,17.95,17.89,17.89,40400.0,15.5544,15.5631,15.5111,15.5111,40400.0
2014-08-12 10:45:00,17.89,17.91,17.88,17.9,26300.0,15.5111,15.5284,15.5024,15.5197,26300.0
2014-08-12 10:50:00,17.9,17.9,17.88,17.9,15100.0,15.5197,15.5197,15.5024,15.5197,15100.0
2014-08-12 10:55:00,17.9,17.9,17.88,17.88,14700.0,15.5197,15.5197,15.5024,15.5024,14700.0
2014-08-12 11:00:00,17.88,17.88,17.84,17.85,68200.0,15.5024,15.5024,15.4677,15.4764,68200.0
2014-08-12 11:05:00,17.85,17.85,17.82,17.83,14700.0,15.4764,15.4764,15.4504,15.459,14700.0
2014-08-12 11:10:00,17.84,17.89,17.84,17.89,14800.0,15.4677,15.5111,15.4677,15.5111,14800.0
2014-08-12 11:15:00,17.89,17.89,17.87,17.89,20400.0,15.5111,15.5111,15.4937,15.5111,20400.0
2014-08-12 11:20:00,17.89,17.89,17.87,17.87,22900.0,15.5111,15.5111,15.4937,15.4937,22900.0
2014-08-12 11:25:00,17.87,17.89,17.86,17.89,15400.0,15.4937,15.5111,15.485,15.5111,15400.0
2014-08-12 11:30:00,17.89,17.89,17.87,17.87,9200.0,15.5111,15.5111,15.4937,15.4937,9200.0
2014-08-12 11:35:00,17.86,17.88,17.86,17.86,29200.0,15.485,15.5024,15.485,15.485,29200.0
2014-08-12 11:40:00,17.86,17.87,17.85,17.85,17900.0,15.485,15.4937,15.4764,15.4764,17900.0
2014-08-12 11:45:00,17.85,17.88,17.85,17.88,15900.0,15.4764,15.5024,15.4764,15.5024,15900.0
2014-08-12 11:50:00,17.88,17.9,17.87,17.9,12700.0,15.5024,15.5197,15.4937,15.5197,12700.0
2014-08-12 11:55:00,17.89,17.92,17.88,17.91,47200.0,15.5111,15.5371,15.5024,15.5284,47200.0
2014-08-12 12:00:00,17.91,17.91,17.88,17.9,31500.0,15.5284,15.5284,15.5024,15.5197,31500.0
2014-08-12 12:05:00,17.91,17.95,17.91,17.94,34200.0,15.5284,15.5631,15.5284,15.5544,34200.0
2014-08-12 12:10:00,17.95,18.0,17.94,17.98,95100.0,15.5631,15.6064,15.5544,15.5891,95100.0
2014-08-12 12:15:00,17.99,18.0,17.97,18.0,75700.0,15.5978,15.6064,15.5804,15.6064,75700.0
2014-08-12 12:20:00,18.0,18.01,17.96,17.99,63400.0,15.6064,15.6151,15.5717,15.5978,63400.0
2014-08-12 12:25:00,17.99,18.0,17.98,17.98,29500.0,15.5978,15.6064,15.5891,15.5891,29500.0
2014-08-12 12:30:00,17.99,18.0,17.98,17.99,6100.0,15.5978,15.6064,15.5891,15.5978,6100.0
2014-08-12 12:35:00,18.0,18.01,17.99,18.0,32900.0,15.6064,15.6151,15.5978,15.6064,32900.0
2014-08-12 12:40:00,17.99,18.0,17.98,17.98,22200.0,15.5978,15.6064,15.5891,15.5891,22200.0
2014-08-12 12:45:00,17.98,17.99,17.96,17.96,46400.0,15.5891,15.5978,15.5717,15.5717,46400.0
2014-08-12 12:50:00,17.97,17.97,17.96,17.96,11500.0,15.5804,15.5804,15.5717,15.5717,11500.0
2014-08-12 12:55:00,17.96,17.97,17.94,17.95,49400.0,15.5717,15.5804,15.5544,15.5631,49400.0
2014-08-12 13:00:00,17.95,17.95,17.94,17.95,12300.0,15.5631,15.5631,15.5544,15.5631,12300.0
2014-08-12 13:05:00,17.95,17.96,17.93,17.94,50200.0,15.5631,15.5717,15.5457,15.5544,50200.0
2014-08-12 13:10:00,17.95,17.95,17.94,17.94,15000.0,15.5631,15.5631,15.5544,15.5544,15000.0
2014-08-12 13:15:00,17.94,17.95,17.93,17.95,44700.0,15.5544,15.5631,15.5457,15.5631,44700.0
2014-08-12 13:20:00,17.95,17.95,17.9,17.9,28800.0,15.5631,15.5631,15.5197,15.5197,28800.0
2014-08-12 13:25:00,17.91,17.93,17.91,17.91,29500.0,15.5284,15.5457,15.5284,15.5284,29500.0
2014-08-12 13:30:00,17.91,17.91,17.88,17.89,65000.0,15.5284,15.5284,15.5024,15.5111,65000.0
2014-08-12 13:35:00,17.88,17.89,17.87,17.89,35000.0,15.5024,15.5111,15.4937,15.5111,35000.0
2014-08-12 13:40:00,17.89,17.89,17.87,17.87,13600.0,15.5111,15.5111,15.4937,15.4937,13600.0
2014-08-12 13:45:00,17.88,17.89,17.87,17.87,59700.0,15.5024,15.5111,15.4937,15.4937,59700.0
2014-08-12 13:50:00,17.87,17.89,17.86,17.89,13100.0,15.4937,15.5111,15.485,15.5111,13100.0
2014-08-12 13:55:00,17.89,17.89,17.87,17.89,36500.0,15.5111,15.5111,15.4937,15.5111,36500.0
2014-08-12 14:00:00,17.89,17.89,17.87,17.87,49100.0,15.5111,15.5111,15.4937,15.4937,49100.0
2014-08-12 14:05:00,17.88,17.88,17.85,17.86,99600.0,15.5024,15.5024,15.4764,15.485,99600.0
2014-08-12 14:10:00,17.85,17.86,17.83,17.85,21500.0,15.4764,15.485,15.459,15.4764,21500.0
2014-08-12 14:15:00,17.85,17.86,17.84,17.86,46800.0,15.4764,15.485,15.4677,15.485,46800.0
2014-08-12 14:20:00,17.85,17.87,17.85,17.85,18200.0,15.4764,15.4937,15.4764,15.4764,18200.0
2014-08-12 14:25:00,17.85,17.86,17.83,17.85,89500.0,15.4764,15.485,15.459,15.4764,89500.0
2014-08-12 14:30:00,17.84,17.85,17.81,17.83,22500.0,15.4677,15.4764,15.4417,15.459,22500.0
2014-08-12 14:35:00,17.83,17.86,17.83,17.86,20300.0,15.459,15.485,15.459,15.485,20300.0
2014-08-12 14:40:00,17.86,17.86,17.83,17.85,25000.0,15.485,15.485,15.459,15.4764,25000.0
2014-08-12 14:45:00,17.84,17.84,17.82,17.83,37300.0,15.4677,15.4677,15.4504,15.459,37300.0
2014-08-12 14:50:00,17.83,17.85,17.82,17.83,33700.0,15.459,15.4764,15.4504,15.459,33700.0
2014-08-12 14:55:00,17.84,17.85,17.82,17.82,26400.0,15.4677,15.4764,15.4504,15.4504,26400.0
2014-08-12 15:00:00,17.83,17.83,17.82,17.82,25500.0,15.459,15.459,15.4504,15.4504,25500.0
2014-08-12 15:05:00,17.81,17.86,17.81,17.86,31300.0,15.4417,15.485,15.4417,15.485,31300.0
2014-08-12 15:10:00,17.86,17.86,17.84,17.84,23500.0,15.485,15.485,15.4677,15.4677,23500.0
2014-08-12 15:15:00,17.85,17.86,17.84,17.85,43900.0,15.4764,15.485,15.4677,15.4764,43900.0
2014-08-12 15:20:00,17.85,17.85,17.84,17.84,14600.0,15.4764,15.4764,15.4677,15.4677,14600.0
2014-08-12 15:25:00,17.84,17.85,17.82,17.82,30400.0,15.4677,15.4764,15.4504,15.4504,30400.0
2014-08-12 15:30:00,17.82,17.84,17.82,17.83,39100.0,15.4504,15.4677,15.4504,15.459,39100.0
2014-08-12 15:35:00,17.84,17.86,17.83,17.86,73100.0,15.4677,15.485,15.459,15.485,73100.0
2014-08-12 15:40:00,17.86,17.9,17.85,17.9,85500.0,15.485,15.5197,15.4764,15.5197,85500.0
2014-08-12 15:45:00,17.9,17.9,17.89,17.89,99700.0,15.5197,15.5197,15.5111,15.5111,99700.0
2014-08-12 15:50:00,17.9,17.9,17.85,17.85,127600.0,15.5197,15.5197,15.4764,15.4764,127600.0
2014-08-12 15:55:00,17.86,17.86,17.85,17.85,199000.0,15.485,15.485,15.4764,15.4764,199000.0
2014-08-13 09:30:00,17.96,17.99,17.95,17.99,41000.0,15.5717,15.5978,15.5631,15.5978,41000.0
2014-08-13 09:35:00,17.99,18.02,17.93,17.94,45600.0,15.5978,15.6238,15.5457,15.5544,45600.0
2014-08-13 09:40:00,17.94,17.95,17.87,17.89,87000.0,15.5544,15.5631,15.4937,15.5111,87000.0
2014-08-13 09:45:00,17.9,17.93,17.89,17.93,27000.0,15.5197,15.5457,15.5111,15.5457,27000.0
2014-08-13 09:50:00,17.93,17.96,17.9,17.93,61600.0,15.5457,15.5717,15.5197,15.5457,61600.0
2014-08-13 09:55:00,17.94,17.96,17.91,17.92,56300.0,15.5544,15.5717,15.5284,15.5371,56300.0
2014-08-13 10:00:00,17.91,17.95,17.91,17.93,48700.0,15.5284,15.5631,15.5284,15.5457,48700.0
2014-08-13 10:05:00,17.92,17.94,17.92,17.92,13800.0,15.5371,15.5544,15.5371,15.5371,13800.0
2014-08-13 10:10:00,17.92,17.92,17.89,17.9,27600.0,15.5371,15.5371,15.5111,15.5197,27600.0
2014-08-13 10:15:00,17.9,17.92,17.89,17.91,34000.0,15.5197,15.5371,15.5111,15.5284,34000.0
2014-08-13 10:20:00,17.91,17.95,17.91,17.94,54300.0,15.5284,15.5631,15.5284,15.5544,54300.0
2014-08-13 10:25:00,17.95,17.95,17.93,17.94,13800.0,15.5631,15.5631,15.5457,15.5544,13800.0
2014-08-13 10:30:00,17.94,17.94,17.91,17.93,20400.0,15.5544,15.5544,15.5284,15.5457,20400.0
2014-08-13 10:35:00,17.93,17.97,17.92,17.97,17100.0,15.5457,15.5804,15.5371,15.5804,17100.0
2014-08-13 10:40:00,17.97,17.98,17.94,17.95,39100.0,15.5804,15.5891,15.5544,15.5631,39100.0
2014-08-13 10:45:00,17.95,17.98,17.95,17.98,29400.0,15.5631,15.5891,15.5631,15.5891,29400.0
2014-08-13 10:50:00,17.98,18.01,17.98,18.01,45300.0,15.5891,15.6151,15.5891,15.6151,45300.0
2014-08-13 10:55:00,18.0,18.01,17.98,17.99,19000.0,15.6064,15.6151,15.5891,15.5978,19000.0
2014-08-13 11:00:00,18.0,18.04,18.0,18.04,37800.0,15.6064,15.6411,15.6064,15.6411,37800.0
2014-08-13 11:05:00,18.04,18.06,18.03,18.05,42800.0,15.6411,15.6584,15.6324,15.6498,42800.0
2014-08-13 11:10:00,18.04,18.07,18.03,18.05,49400.0,15.6411,15.6671,15.6324,15.6498,49400.0
2014-08-13 11:15:00,18.05,18.05,18.03,18.04,19100.0,15.6498,15.6498,15.6324,15.6411,19100.0
2014-08-13 11:20:00,18.05,18.05,18.04,18.05,21900.0,15.6498,15.6498,15.6411,15.6498,21900.0
2014-08-13 11:25:00,18.04,18.05,18.01,18.01,19200.0,15.6411,15.6498,15.6151,15.6151,19200.0
2014-08-13 11:30:00,18.02,18.03,17.99,18.01,24600.0,15.6238,15.6324,15.5978,15.6151,24600.0
2014-08-13 11:35:00,18.01,18.02,17.98,17.98,21800.0,15.6151,15.6238,15.5891,15.5891,21800.0
2014-08-13 11:40:00,17.99,18.0,17.96,17.97,39500.0,15.5978,15.6064,15.5717,15.5804,39500.0
2014-08-13 11:45:00,17.97,17.97,17.96,17.97,20600.0,15.5804,15.5804,15.5717,15.5804,20600.0
2014-08-13 11:50:00,17.96,17.97,17.93,17.93,17700.0,15.5717,15.5804,15.5457,15.5457,17700.0
2014-08-13 11:55:00,17.93,17.93,17.91,17.92,10100.0,15.5457,15.5457,15.5284,15.5371,10100.0
2014-08-13 12:00:00,17.93,17.94,17.92,17.92,14400.0,15.5457,15.5544,15.5371,15.5371,14400.0
2014-08-13 12:05:00,17.91,17.91,17.88,17.88,18200.0,15.5284,15.5284,15.5024,15.5024,18200.0
2014-08-13 12:10:00,17.89,17.9,17.85,17.87,31500.0,15.5111,15.5197,15.4764,15.4937,31500.0
2014-08-13 12:15:00,17.87,17.88,17.86,17.86,26600.0,15.4937,15.5024,15.485,15.485,26600.0
2014-08-13 12:20:00,17.85,17.87,17.84,17.87,15200.0,15.4764,15.4937,15.4677,15.4937,15200.0
2014-08-13 12:25:00,17.87,17.89,17.87,17.88,15000.0,15.4937,15.5111,15.4937,15.5024,15000.0
2014-08-13 12:30:00,17.89,17.89,17.88,17.88,7500.0,15.5111,15.5111,15.5024,15.5024,7500.0
2014-08-13 12:35:00,17.88,17.9,17.87,17.89,73500.0,15.5024,15.5197,15.4937,15.5111,73500.0
2014-08-13 12:40:00,17.89,17.9,17.88,17.89,7600.0,15.5111,15.5197,15.5024,15.5111,7600.0
2014-08-13 12:45:00,17.89,17.91,17.89,17.89,28200.0,15.5111,15.5284,15.5111,15.5111,28200.0
2014-08-13 12:50:00,17.89,17.91,17.87,17.87,19100.0,15.5111,15.5284,15.4937,15.4937,19100.0
2014-08-13 12:55:00,17.88,17.88,17.87,17.88,3200.0,15.5024,15.5024,15.4937,15.5024,3200.0
2014-08-13 13:00:00,17.88,17.88,17.86,17.86,9300.0,15.5024,15.5024,15.485,15.485,9300.0
2014-08-13 13:05:00,17.86,17.88,17.86,17.86,18700.0,15.485,15.5024,15.485,15.485,18700.0
2014-08-13 13:10:00,17.86,17.86,17.85,17.86,18200.0,15.485,15.485,15.4764,15.485,18200.0
2014-08-13 13:15:00,17.85,17.86,17.84,17.84,23800.0,15.4764,15.485,15.4677,15.4677,23800.0
2014-08-13 13:20:00,17.84,17.85,17.83,17.85,8200.0,15.4677,15.4764,15.459,15.4764,8200.0
2014-08-13 13:25:00,17.85,17.85,17.84,17.85,2500.0,15.4764,15.4764,15.4677,15.4764,2500.0
2014-08-13 13:30:00,17.85,17.85,17.84,17.84,11100.0,15.4764,15.4764,15.4677,15.4677,11100.0
2014-08-13 13:35:00,17.85,17.86,17.85,17.85,9200.0,15.4764,15.485,15.4764,15.4764,9200.0
2014-08-13 13:40:00,17.86,17.87,17.85,17.87,17800.0,15.485,15.4937,15.4764,15.4937,17800.0
2014-08-13 13:45:00,17.87,17.87,17.85,17.86,24500.0,15.4937,15.4937,15.4764,15.485,24500.0
2014-08-13 13:50:00,17.86,17.88,17.85,17.88,12200.0,15.485,15.5024,15.4764,15.5024,12200.0
2014-08-13 13:55:00,17.87,17.88,17.87,17.87,11000.0,15.4937,15.5024,15.4937,15.4937,11000.0
2014-08-13 14:00:00,17.88,17.9,17.87,17.88,38100.0,15.5024,15.5197,15.4937,15.5024,38100.0
2014-08-13 14:05:00,17.88,17.89,17.87,17.87,18500.0,15.5024,15.5111,15.4937,15.4937,18500.0
2014-08-13 14:10:00,17.88,17.91,17.88,17.91,18700.0,15.5024,15.5284,15.5024,15.5284,18700.0
2014-08-13 14:15:00,17.91,17.93,17.91,17.91,18300.0,15.5284,15.5457,15.5284,15.5284,18300.0
2014-08-13 14:20:00,17.92,17.94,17.92,17.94,12000.0,15.5371,15.5544,15.5371,15.5544,12000.0
2014-08-13 14:25:00,17.94,17.95,17.92,17.92,14100.0,15.5544,15.5631,15.5371,15.5371,14100.0
2014-08-13 14:30:00,17.93,17.94,17.93,17.94,9500.0,15.5457,15.5544,15.5457,15.5544,9500.0
2014-08-13 14:35:00,17.94,17.96,17.94,17.95,12800.0,15.5544,15.5717,15.5544,15.5631,12800.0
2014-08-13 14:40:00,17.95,17.96,17.94,17.95,16700.0,15.5631,15.5717,15.5544,15.5631,16700.0
2014-08-13 14:45:00,17.95,17.96,17.94,17.96,9500.0,15.5631,15.5717,15.5544,15.5717,9500.0
2014-08-13 14:50:00,17.96,17.97,17.95,17.96,12300.0,15.5717,15.5804,15.5631,15.5717,12300.0
2014-08-13 14:55:00,17.96,17.97,17.96,17.97,12700.0,15.5717,15.5804,15.5717,15.5804,12700.0
2014-08-13 15:00:00,17.97,17.97,17.95,17.97,31400.0,15.5804,15.5804,15.5631,15.5804,31400.0
2014-08-13 15:05:00,17.97,17.98,17.96,17.98,8400.0,15.5804,15.5891,15.5717,15.5891,8400.0
2014-08-13 15:10:00,17.98,17.99,17.97,17.98,35600.0,15.5891,15.5978,15.5804,15.5891,35600.0
2014-08-13 15:15:00,17.98,17.98,17.97,17.98,5700.0,15.5891,15.5891,15.5804,15.5891,5700.0
2014-08-13 15:20:00,17.98,17.98,17.97,17.98,7400.0,15.5891,15.5891,15.5804,15.5891,7400.0
2014-08-13 15:25:00,17.98,17.99,17.97,17.98,35200.0,15.5891,15.5978,15.5804,15.5891,35200.0
2014-08-13 15:30:00,17.98,17.98,17.96,17.97,27400.0,15.5891,15.5891,15.5717,15.5804,27400.0
2014-08-13 15:35:00,17.97,17.97,17.96,17.97,23400.0,15.5804,15.5804,15.5717,15.5804,23400.0
2014-08-13 15:40:00,17.97,17.99,17.96,17.98,52100.0,15.5804,15.5978,15.5717,15.5891,52100.0
2014-08-13 15:45:00,17.98,18.0,17.98,18.0,49800.0,15.5891,15.6064,15.5891,15.6064,49800.0
2014-08-13 15:50:00,18.0,18.0,17.99,18.0,42400.0,15.6064,15.6064,15.5978,15.6064,42400.0
2014-08-13 15:55:00,18.0,18.0,17.98,17.99,131000.0,15.6064,15.6064,15.5891,15.5978,131000.0
2014-08-14 09:30:00,18.04,18.09,17.99,18.01,117900.0,15.6411,15.6845,15.5978,15.6151,117900.0
2014-08-14 09:35:00,18.0,18.04,17.97,17.99,71600.0,15.6064,15.6411,15.5804,15.5978,71600.0
2014-08-14 09:40:00,17.99,18.01,17.96,18.0,57000.0,15.5978,15.6151,15.5717,15.6064,57000.0
2014-08-14 09:45:00,18.0,18.05,18.0,18.03,120200.0,15.6064,15.6498,15.6064,15.6324,120200.0
2014-08-14 09:50:00,18.04,18.05,18.02,18.04,36700.0,15.6411,15.6498,15.6238,15.6411,36700.0
2014-08-14 09:55:00,18.04,18.06,18.03,18.04,90900.0,15.6411,15.6584,15.6324,15.6411,90900.0
2014-08-14 10:00:00,18.03,18.04,18.0,18.02,35100.0,15.6324,15.6411,15.6064,15.6238,35100.0
2014-08-14 10:05:00,18.01,18.02,17.96,17.99,91700.0,15.6151,15.6238,15.5717,15.5978,91700.0
2014-08-14 10:10:00,17.99,18.01,17.97,18.0,20500.0,15.5978,15.6151,15.5804,15.6064,20500.0
2014-08-14 10:15:00,18.0,18.02,18.0,18.01,20100.0,15.6064,15.6238,15.6064,15.6151,20100.0
2014-08-14 10:20:00,18.02,18.04,18.02,18.03,13900.0,15.6238,15.6411,15.6238,15.6324,13900.0
2014-08-14 10:25:00,18.03,18.05,18.03,18.05,25900.0,15.6324,15.6498,15.6324,15.6498,25900.0
2014-08-14 10:30:00,18.05,18.08,18.05,18.07,31100.0,15.6498,15.6758,15.6498,15.6671,31100.0
2014-08-14 10:35:00,18.08,18.08,18.03,18.03,33700.0,15.6758,15.6758,15.6324,15.6324,33700.0
2014-08-14 10:40:00,18.03,18.05,18.03,18.04,15000.0,15.6324,15.6498,15.6324,15.6411,15000.0
2014-08-14 10:45:00,18.04,18.05,18.02,18.03,91400.0,15.6411,15.6498,15.6238,15.6324,91400.0
2014-08-14 10:50:00,18.03,18.04,18.01,18.02,61300.0,15.6324,15.6411,15.6151,15.6238,61300.0
2014-08-14 10:55:00,18.02,18.03,18.01,18.03,38300.0,15.6238,15.6324,15.6151,15.6324,38300.0
2014-08-14 11:00:00,18.03,18.05,18.02,18.03,29200.0,15.6324,15.6498,15.6238,15.6324,29200.0
2014-08-14 11:05:00,18.03,18.05,18.03,18.05,27200.0,15.6324,15.6498,15.6324,15.6498,27200.0
2014-08-14 11:10:00,18.04,18.07,18.04,18.07,25400.0,15.6411,15.6671,15.6411,15.6671,25400.0
2014-08-14 11:15:00,18.06,18.09,18.06,18.09,23900.0,15.6584,15.6845,15.6584,15.6845,23900.0
2014-08-14 11:20:00,18.09,18.1,18.09,18.1,40400.0,15.6845,15.6931,15.6845,15.6931,40400.0
2014-08-14 11:25:00,18.1,18.13,18.09,18.13,86800.0,15.6931,15.7191,15.6845,15.7191,86800.0
2014-08-14 11:30:00,18.12,18.15,18.12,18.15,22200.0,15.7105,15.7365,15.7105,15.7365,22200.0
2014-08-14 11:35:00,18.14,18.15,18.12,18.12,36000.0,15.7278,15.7365,15.7105,15.7105,36000.0
2014-08-14 11:40:00,18.12,18.14,18.12,18.14,12800.0,15.7105,15.7278,15.7105,15.7278,12800.0
2014-08-14 11:45:00,18.13,18.16,18.13,18.15,20400.0,15.7191,15.7451,15.7191,15.7365,20400.0
2014-08-14 11:50:00,18.16,18.17,18.15,18.17,20100.0,15.7451,15.7538,15.7365,15.7538,20100.0
2014-08-14 11:55:00,18.17,18.19,18.16,18.19,21200.0,15.7538,15.7712,15.7451,15.7712,21200.0
2014-08-14 12:00:00,18.18,18.21,18.18,18.2,41200.0,15.7625,15.7885,15.7625,15.7798,41200.0
2014-08-14 12:05:00,18.19,18.21,18.18,18.21,45100.0,15.7712,15.7885,15.7625,15.7885,45100.0
2014-08-14 12:10:00,18.21,18.22,18.2,18.21,15800.0,15.7885,15.7972,15.7798,15.7885,15800.0
2014-08-14 12:15:00,18.21,18.24,18.21,18.23,29700.0,15.7885,15.8145,15.7885,15.8058,29700.0
2014-08-14 12:20:00,18.23,18.26,18.23,18.25,38600.0,15.8058,15.8318,15.8058,15.8232,38600.0
2014-08-14 12:25:00,18.25,18.25,18.22,18.23,15700.0,15.8232,15.8232,15.7972,15.8058,15700.0
2014-08-14 12:30:00,18.23,18.24,18.23,18.24,20600.0,15.8058,15.8145,15.8058,15.8145,20600.0
2014-08-14 12:35:00,18.24,18.25,18.23,18.25,23000.0,15.8145,15.8232,15.8058,15.8232,23000.0
2014-08-14 12:40:00,18.25,18.27,18.25,18.27,24600.0,15.8232,15.8405,15.8232,15.8405,24600.0
2014-08-14 12:45:00,18.27,18.3,18.27,18.28,39800.0,15.8405,15.8665,15.8405,15.8492,39800.0
2014-08-14 12:50:00,18.29,18.29,18.27,18.28,9100.0,15.8579,15.8579,15.8405,15.8492,9100.0
2014-08-14 12:55:00,18.27,18.31,18.27,18.3,16600.0,15.8405,15.8752,15.8405,15.8665,16600.0
2014-08-14 13:00:00,18.31,18.33,18.3,18.31,35600.0,15.8752,15.8925,15.8665,15.8752,35600.0
2014-08-14 13:05:00,18.32,18.32,18.31,18.32,13500.0,15.8839,15.8839,15.8752,15.8839,13500.0
2014-08-14 13:10:00,18.32,18.32,18.3,18.3,21700.0,15.8839,15.8839,15.8665,15.8665,21700.0
2014-08-14 13:15:00,18.3,18.33,18.3,18.32,41800.0,15.8665,15.8925,15.8665,15.8839,41800.0
2014-08-14 13:20:00,18.32,18.32,18.3,18.3,11600.0,15.8839,15.8839,15.8665,15.8665,11600.0
2014-08-14 13:25:00,18.31,18.33,18.3,18.3,91400.0,15.8752,15.8925,15.8665,15.8665,91400.0
2014-08-14 13:30:00,18.29,18.3,18.26,18.26,43200.0,15.8579,15.8665,15.8318,15.8318,43200.0
2014-08-14 13:35:00,18.26,18.27,18.25,18.27,10100.0,15.8318,15.8405,15.8232,15.8405,10100.0
2014-08-14 13:40:00,18.26,18.29,18.26,18.29,49800.0,15.8318,15.8579,15.8318,15.8579,49800.0
2014-08-14 13:45:00,18.29,18.29,18.28,18.29,16500.0,15.8579,15.8579,15.8492,15.8579,16500.0
2014-08-14 13:50:00,18.29,18.29,18.27,18.27,7500.0,15.8579,15.8579,15.8405,15.8405,7500.0
2014-08-14 13:55:00,18.27,18.28,18.26,18.27,13000.0,15.8405,15.8492,15.8318,15.8405,13000.0
2014-08-14 14:00:00,18.26,18.27,18.25,18.25,15500.0,15.8318,15.8405,15.8232,15.8232,15500.0
2014-08-14 14:05:00,18.25,18.26,18.25,18.25,12500.0,15.8232,15.8318,15.8232,15.8232,12500.0
2014-08-14 14:10:00,18.25,18.28,18.25,18.28,38400.0,15.8232,15.8492,15.8232,15.8492,38400.0
2014-08-14 14:15:00,18.28,18.28,18.27,18.27,4900.0,15.8492,15.8492,15.8405,15.8405,4900.0
2014-08-14 14:20:00,18.28,18.28,18.27,18.28,21400.0,15.8492,15.8492,15.8405,15.8492,21400.0
2014-08-14 14:25:00,18.28,18.3,18.28,18.3,19000.0,15.8492,15.8665,15.8492,15.8665,19000.0
2014-08-14 14:30:00,18.3,18.32,18.29,18.32,26800.0,15.8665,15.8839,15.8579,15.8839,26800.0
2014-08-14 14:35:00,18.32,18.35,18.32,18.35,38200.0,15.8839,15.9099,15.8839,15.9099,38200.0
2014-08-14 14:40:00,18.35,18.35,18.34,18.34,10000.0,15.9099,15.9099,15.9012,15.9012,10000.0
2014-08-14 14:45:00,18.34,18.34,18.32,18.32,27400.0,15.9012,15.9012,15.8839,15.8839,27400.0
2014-08-14 14:50:00,18.32,18.34,18.32,18.34,31200.0,15.8839,15.9012,15.8839,15.9012,31200.0
2014-08-14 14:55:00,18.33,18.34,18.33,18.34,12500.0,15.8925,15.9012,15.8925,15.9012,12500.0
2014-08-14 15:00:00,18.33,18.34,18.33,18.34,21300.0,15.8925,15.9012,15.8925,15.9012,21300.0
2014-08-14 15:05:00,18.34,18.34,18.33,18.33,19000.0,15.9012,15.9012,15.8925,15.8925,19000.0
2014-08-14 15:10:00,18.34,18.34,18.33,18.34,17900.0,15.9012,15.9012,15.8925,15.9012,17900.0
2014-08-14 15:15:00,18.34,18.35,18.34,18.35,56600.0,15.9012,15.9099,15.9012,15.9099,56600.0
2014-08-14 15:20:00,18.35,18.35,18.33,18.34,64200.0,15.9099,15.9099,15.8925,15.9012,64200.0
2014-08-14 15:25:00,18.34,18.35,18.33,18.33,45600.0,15.9012,15.9099,15.8925,15.8925,45600.0
2014-08-14 15:30:00,18.34,18.36,18.33,18.36,79900.0,15.9012,15.9186,15.8925,15.9186,79900.0
2014-08-14 15:35:00,18.36,18.36,18.34,18.36,80800.0,15.9186,15.9186,15.9012,15.9186,80800.0
2014-08-14 15:40:00,18.36,18.36,18.35,18.36,40900.0,15.9186,15.9186,15.9099,15.9186,40900.0
2014-08-14 15:45:00,18.36,18.36,18.33,18.33,111200.0,15.9186,15.9186,15.8925,15.8925,111200.0
2014-08-14 15:50:00,18.33,18.34,18.32,18.32,98400.0,15.8925,15.9012,15.8839,15.8839,98400.0
2014-08-14 15:55:00,18.32,18.36,18.32,18.35,278200.0,15.8839,15.9186,15.8839,15.9099,278200.0
2014-08-15 09:30:00,18.46,18.48,18.44,18.46,199200.0,16.0053,16.0226,15.9879,16.0053,199200.0
2014-08-15 09:35:00,18.45,18.47,18.4,18.41,44400.0,15.9966,16.0139,15.9532,15.9619,44400.0
2014-08-15 09:40:00,18.41,18.42,18.32,18.33,85500.0,15.9619,15.9706,15.8839,15.8925,85500.0
2014-08-15 09:45:00,18.33,18.35,18.3,18.31,49800.0,15.8925,15.9099,15.8665,15.8752,49800.0
2014-08-15 09:50:00,18.31,18.36,18.31,18.36,24700.0,15.8752,15.9186,15.8752,15.9186,24700.0
2014-08-15 09:55:00,18.36,18.36,18.33,18.34,20800.0,15.9186,15.9186,15.8925,15.9012,20800.0
2014-08-15 10:00:00,18.34,18.38,18.33,18.33,29000.0,15.9012,15.9359,15.8925,15.8925,29000.0
2014-08-15 10:05:00,18.34,18.39,18.34,18.39,29200.0,15.9012,15.9446,15.9012,15.9446,29200.0
2014-08-15 10:10:00,18.38,18.42,18.38,18.38,46800.0,15.9359,15.9706,15.9359,15.9359,46800.0
2014-08-15 10:15:00,18.38,18.41,18.38,18.41,13900.0,15.9359,15.9619,15.9359,15.9619,13900.0
2014-08-15 10:20:00,18.41,18.41,18.39,18.41,26700.0,15.9619,15.9619,15.9446,15.9619,26700.0
2014-08-15 10:25:00,18.4,18.44,18.4,18.43,16300.0,15.9532,15.9879,15.9532,15.9792,16300.0
2014-08-15 10:30:00,18.43,18.43,18.39,18.4,29700.0,15.9792,15.9792,15.9446,15.9532,29700.0
2014-08-15 10:35:00,18.39,18.41,18.38,18.41,40700.0,15.9446,15.9619,15.9359,15.9619,40700.0
2014-08-15 10:40:00,18.41,18.41,18.32,18.34,73300.0,15.9619,15.9619,15.8839,15.9012,73300.0
2014-08-15 10:45:00,18.34,18.35,18.27,18.29,40800.0,15.9012,15.9099,15.8405,15.8579,40800.0
2014-08-15 10:50:00,18.28,18.29,18.16,18.17,95500.0,15.8492,15.8579,15.7451,15.7538,95500.0
2014-08-15 10:55:00,18.17,18.21,18.12,18.2,60000.0,15.7538,15.7885,15.7105,15.7798,60000.0
2014-08-15 11:00:00,18.2,18.22,18.17,18.19,37300.0,15.7798,15.7972,15.7538,15.7712,37300.0
2014-08-15 11:05:00,18.18,18.22,18.17,18.21,38000.0,15.7625,15.7972,15.7538,15.7885,38000.0
2014-08-15 11:10:00,18.2,18.26,18.2,18.25,42700.0,15.7798,15.8318,15.7798,15.8232,42700.0
2014-08-15 11:15:00,18.26,18.27,18.25,18.26,21000.0,15.8318,15.8405,15.8232,15.8318,21000.0
2014-08-15 11:20:00,18.26,18.26,18.22,18.24,37800.0,15.8318,15.8318,15.7972,15.8145,37800.0
2014-08-15 11:25:00,18.23,18.24,18.2,18.2,20900.0,15.8058,15.8145,15.7798,15.7798,20900.0
2014-08-15 11:30:00,18.2,18.21,18.18,18.18,20000.0,15.7798,15.7885,15.7625,15.7625,20000.0
2014-08-15 11:35:00,18.18,18.21,18.18,18.21,18200.0,15.7625,15.7885,15.7625,15.7885,18200.0
2014-08-15 11:40:00,18.2,18.21,18.2,18.21,11100.0,15.7798,15.7885,15.7798,15.7885,11100.0
2014-08-15 11:45:00,18.2,18.2,18.17,18.18,31600.0,15.7798,15.7798,15.7538,15.7625,31600.0
2014-08-15 11:50:00,18.18,18.18,18.11,18.12,32500.0,15.7625,15.7625,15.7018,15.7105,32500.0
2014-08-15 11:55:00,18.12,18.14,18.1,18.13,13300.0,15.7105,15.7278,15.6931,15.7191,13300.0
2014-08-15 12:00:00,18.14,18.14,18.1,18.13,39900.0,15.7278,15.7278,15.6931,15.7191,39900.0
2014-08-15 12:05:00,18.13,18.17,18.13,18.16,13700.0,15.7191,15.7538,15.7191,15.7451,13700.0
2014-08-15 12:10:00,18.16,18.16,18.12,18.13,50200.0,15.7451,15.7451,15.7105,15.7191,50200.0
2014-08-15 12:15:00,18.14,18.15,18.12,18.14,51100.0,15.7278,15.7365,15.7105,15.7278,51100.0
2014-08-15 12:20:00,18.14,18.15,18.12,18.15,21000.0,15.7278,15.7365,15.7105,15.7365,21000.0
2014-08-15 12:25:00,18.15,18.18,18.15,18.18,14400.0,15.7365,15.7625,15.7365,15.7625,14400.0
2014-08-15 12:30:00,18.17,18.18,18.15,18.16,12200.0,15.7538,15.7625,15.7365,15.7451,12200.0
2014-08-15 12:35:00,18.16,18.17,18.15,18.16,14800.0,15.7451,15.7538,15.7365,15.7451,14800.0
2014-08-15 12:40:00,18.17,18.2,18.16,18.19,26900.0,15.7538,15.7798,15.7451,15.7712,26900.0
2014-08-15 12:45:00,18.19,18.21,18.18,18.2,29900.0,15.7712,15.7885,15.7625,15.7798,29900.0
2014-08-15 12:50:00,18.2,18.21,18.19,18.2,10200.0,15.7798,15.7885,15.7712,15.7798,10200.0
2014-08-15 12:55:00,18.2,18.22,18.19,18.2,29800.0,15.7798,15.7972,15.7712,15.7798,29800.0
2014-08-15 13:00:00,18.2,18.2,18.16,18.17,11600.0,15.7798,15.7798,15.7451,15.7538,11600.0
2014-08-15 13:05:00,18.18,18.23,18.18,18.21,14600.0,15.7625,15.8058,15.7625,15.7885,14600.0
2014-08-15 13:10:00,18.21,18.22,18.2,18.21,15000.0,15.7885,15.7972,15.7798,15.7885,15000.0
2014-08-15 13:15:00,18.21,18.21,18.19,18.21,10700.0,15.7885,15.7885,15.7712,15.7885,10700.0
2014-08-15 13:20:00,18.2,18.21,18.18,18.2,18500.0,15.7798,15.7885,15.7625,15.7798,18500.0
2014-08-15 13:25:00,18.2,18.21,18.18,18.2,13300.0,15.7798,15.7885,15.7625,15.7798,13300.0
2014-08-15 13:30:00,18.2,18.2,18.18,18.2,12300.0,15.7798,15.7798,15.7625,15.7798,12300.0
2014-08-15 13:35:00,18.2,18.21,18.18,18.21,15200.0,15.7798,15.7885,15.7625,15.7885,15200.0
2014-08-15 13:40:00,18.21,18.24,18.21,18.23,19300.0,15.7885,15.8145,15.7885,15.8058,19300.0
2014-08-15 13:45:00,18.23,18.24,18.22,18.23,9600.0,15.8058,15.8145,15.7972,15.8058,9600.0
2014-08-15 13:50:00,18.22,18.24,18.21,18.23,47200.0,15.7972,15.8145,15.7885,15.8058,47200.0
2014-08-15 13:55:00,18.23,18.23,18.21,18.23,10100.0,15.8058,15.8058,15.7885,15.8058,10100.0
2014-08-15 14:00:00,18.23,18.23,18.21,18.22,8600.0,15.8058,15.8058,15.7885,15.7972,8600.0
2014-08-15 14:05:00,18.21,18.24,18.21,18.23,7600.0,15.7885,15.8145,15.7885,15.8058,7600.0
2014-08-15 14:10:00,18.24,18.24,18.23,18.23,9500.0,15.8145,15.8145,15.8058,15.8058,9500.0
2014-08-15 14:15:00,18.23,18.24,18.22,18.23,17700.0,15.8058,15.8145,15.7972,15.8058,17700.0
2014-08-15 14:20:00,18.23,18.29,18.23,18.29,46400.0,15.8058,15.8579,15.8058,15.8579,46400.0
2014-08-15 14:25:00,18.29,18.32,18.29,18.32,18600.0,15.8579,15.8839,15.8579,15.8839,18600.0
2014-08-15 14:30:00,18.31,18.34,18.3,18.3,56100.0,15.8752,15.9012,15.8665,15.8665,56100.0
2014-08-15 14:35:00,18.29,18.31,18.29,18.3,18900.0,15.8579,15.8752,15.8579,15.8665,18900.0
2014-08-15 14:40:00,18.3,18.33,18.3,18.32,9600.0,15.8665,15.8925,15.8665,15.8839,9600.0
2014-08-15 14:45:00,18.32,18.33,18.31,18.32,28100.0,15.8839,15.8925,15.8752,15.8839,28100.0
2014-08-15 14:50:00,18.32,18.33,18.3,18.3,13300.0,15.8839,15.8925,15.8665,15.8665,13300.0
2014-08-15 14:55:00,18.3,18.31,18.29,18.3,14100.0,15.8665,15.8752,15.8579,15.8665,14100.0
2014-08-15 15:00:00,18.29,18.3,18.27,18.27,39400.0,15.8579,15.8665,15.8405,15.8405,39400.0
2014-08-15 15:05:00,18.27,18.29,18.27,18.29,15200.0,15.8405,15.8579,15.8405,15.8579,15200.0
2014-08-15 15:10:00,18.28,18.29,18.27,18.27,43100.0,15.8492,15.8579,15.8405,15.8405,43100.0
2014-08-15 15:15:00,18.27,18.28,18.26,18.28,32900.0,15.8405,15.8492,15.8318,15.8492,32900.0
2014-08-15 15:20:00,18.27,18.28,18.24,18.25,51600.0,15.8405,15.8492,15.8145,15.8232,51600.0
2014-08-15 15:25:00,18.24,18.25,18.24,18.25,25900.0,15.8145,15.8232,15.8145,15.8232,25900.0
2014-08-15 15:30:00,18.25,18.27,18.24,18.27,31900.0,15.8232,15.8405,15.8145,15.8405,31900.0
2014-08-15 15:35:00,18.27,18.27,18.24,18.24,73800.0,15.8405,15.8405,15.8145,15.8145,73800.0
2014-08-15 15:40:00,18.25,18.25,18.24,18.25,20600.0,15.8232,15.8232,15.8145,15.8232,20600.0
2014-08-15 15:45:00,18.25,18.26,18.24,18.26,57500.0,15.8232,15.8318,15.8145,15.8318,57500.0
2014-08-15 15:50:00,18.25,18.29,18.25,18.29,75600.0,15.8232,15.8579,15.8232,15.8579,75600.0
2014-08-15 15:55:00,18.28,18.29,18.26,18.27,183600.0,15.8492,15.8579,15.8318,15.8405,183600.0
2014-08-18 09:30:00,18.38,18.49,18.36,18.48,137800.0,15.9359,16.0313,15.9186,16.0226,137800.0
2014-08-18 09:35:00,18.48,18.5,18.42,18.45,62000.0,16.0226,16.0399,15.9706,15.9966,62000.0
2014-08-18 09:40:00,18.46,18.49,18.43,18.47,71200.0,16.0053,16.0313,15.9792,16.0139,71200.0
2014-08-18 09:45:00,18.47,18.52,18.45,18.51,83300.0,16.0139,16.0573,15.9966,16.0486,83300.0
2014-08-18 09:50:00,18.52,18.67,18.52,18.65,177300.0,16.0573,16.1873,16.0573,16.17,177300.0
2014-08-18 09:55:00,18.66,18.7,18.65,18.68,143600.0,16.1787,16.2133,16.17,16.196,143600.0
2014-08-18 10:00:00,18.68,18.68,18.64,18.65,98600.0,16.196,16.196,16.1613,16.17,98600.0
2014-08-18 10:05:00,18.65,18.67,18.65,18.65,72600.0,16.17,16.1873,16.17,16.17,72600.0
2014-08-18 10:10:00,18.65,18.68,18.65,18.68,52000.0,16.17,16.196,16.17,16.196,52000.0
2014-08-18 10:15:00,18.69,18.7,18.67,18.68,57300.0,16.2047,16.2133,16.1873,16.196,57300.0
2014-08-18 10:20:00,18.68,18.69,18.66,18.66,44900.0,16.196,16.2047,16.1787,16.1787,44900.0
2014-08-18 10:25:00,18.66,18.73,18.66,18.7,111200.0,16.1787,16.2394,16.1787,16.2133,111200.0
2014-08-18 10:30:00,18.7,18.71,18.66,18.66,43500.0,16.2133,16.222,16.1787,16.1787,43500.0
2014-08-18 10:35:00,18.66,18.71,18.66,18.69,46100.0,16.1787,16.222,16.1787,16.2047,46100.0
2014-08-18 10:40:00,18.69,18.69,18.62,18.64,64500.0,16.2047,16.2047,16.144,16.1613,64500.0
2014-08-18 10:45:00,18.63,18.64,18.6,18.6,51300.0,16.1526,16.1613,16.1266,16.1266,51300.0
2014-08-18 10:50:00,18.6,18.62,18.59,18.59,55900.0,16.1266,16.144,16.118,16.118,55900.0
2014-08-18 10:55:00,18.59,18.62,18.59,18.59,58700.0,16.118,16.144,16.118,16.118,58700.0
2014-08-18 11:00:00,18.59,18.61,18.57,18.57,48000.0,16.118,16.1353,16.1006,16.1006,48000.0
2014-08-18 11:05:00,18.57,18.57,18.52,18.56,79000.0,16.1006,16.1006,16.0573,16.092,79000.0
2014-08-18 11:10:00,18.56,18.57,18.55,18.56,49400.0,16.092,16.1006,16.0833,16.092,49400.0
2014-08-18 11:15:00,18.56,18.57,18.55,18.55,20300.0,16.092,16.1006,16.0833,16.0833,20300.0
2014-08-18 11:20:00,18.55,18.57,18.55,18.56,32100.0,16.0833,16.1006,16.0833,16.092,32100.0
2014-08-18 11:25:00,18.57,18.57,18.52,18.52,34000.0,16.1006,16.1006,16.0573,16.0573,34000.0
2014-08-18 11:30:00,18.52,18.54,18.52,18.52,63900.0,16.0573,16.0746,16.0573,16.0573,63900.0
2014-08-18 11:35:00,18.52,18.55,18.52,18.55,71000.0,16.0573,16.0833,16.0573,16.0833,71000.0
2014-08-18 11:40:00,18.54,18.55,18.53,18.54,37500.0,16.0746,16.0833,16.0659,16.0746,37500.0
2014-08-18 11:45:00,18.53,18.58,18.53,18.58,36900.0,16.0659,16.1093,16.0659,16.1093,36900.0
2014-08-18 11:50:00,18.58,18.6,18.56,18.58,24600.0,16.1093,16.1266,16.092,16.1093,24600.0
2014-08-18 11:55:00,18.58,18.6,18.57,18.6,27300.0,16.1093,16.1266,16.1006,16.1266,27300.0
2014-08-18 12:00:00,18.59,18.62,18.59,18.62,29300.0,16.118,16.144,16.118,16.144,29300.0
2014-08-18 12:05:00,18.62,18.64,18.61,18.62,27300.0,16.144,16.1613,16.1353,16.144,27300.0
2014-08-18 12:10:00,18.63,18.64,18.62,18.63,24200.0,16.1526,16.1613,16.144,16.1526,24200.0
2014-08-18 12:15:00,18.63,18.64,18.62,18.64,13800.0,16.1526,16.1613,16.144,16.1613,13800.0
2014-08-18 12:20:00,18.63,18.64,18.62,18.64,59300.0,16.1526,16.1613,16.144,16.1613,59300.0
2014-08-18 12:25:00,18.63,18.64,18.62,18.63,15100.0,16.1526,16.1613,16.144,16.1526,15100.0
2014-08-18 12:30:00,18.63,18.63,18.58,18.58,28100.0,16.1526,16.1526,16.1093,16.1093,28100.0
2014-08-18 12:35:00,18.59,18.62,18.58,18.61,24200.0,16.118,16.144,16.1093,16.1353,24200.0
2014-08-18 12:40:00,18.61,18.62,18.59,18.59,26100.0,16.1353,16.144,16.118,16.118,26100.0
2014-08-18 12:45:00,18.6,18.61,18.6,18.6,11200.0,16.1266,16.1353,16.1266,16.1266,11200.0
2014-08-18 12:50:00,18.6,18.6,18.57,18.6,45100.0,16.1266,16.1266,16.1006,16.1266,45100.0
2014-08-18 12:55:00,18.6,18.64,18.59,18.64,176400.0,16.1266,16.1613,16.118,16.1613,176400.0
2014-08-18 13:00:00,18.64,18.7,18.64,18.66,699200.0,16.1613,16.2133,16.1613,16.1787,699200.0
2014-08-18 13:05:00,18.66,18.67,18.64,18.67,23900.0,16.1787,16.1873,16.1613,16.1873,23900.0
2014-08-18 13:10:00,18.67,18.7,18.67,18.69,47000.0,16.1873,16.2133,16.1873,16.2047,47000.0
2014-08-18 13:15:00,18.7,18.7,18.68,18.68,25000.0,16.2133,16.2133,16.196,16.196,25000.0
2014-08-18 13:20:00,18.68,18.69,18.68,18.68,54200.0,16.196,16.2047,16.196,16.196,54200.0
2014-08-18 13:25:00,18.68,18.69,18.66,18.68,29600.0,16.196,16.2047,16.1787,16.196,29600.0
2014-08-18 13:30:00,18.67,18.68,18.66,18.66,5800.0,16.1873,16.196,16.1787,16.1787,5800.0
2014-08-18 13:35:00,18.66,18.67,18.66,18.66,4500.0,16.1787,16.1873,16.1787,16.1787,4500.0
2014-08-18 13:40:00,18.66,18.67,18.66,18.67,2500.0,16.1787,16.1873,16.1787,16.1873,2500.0
2014-08-18 13:45:00,18.67,18.69,18.66,18.69,79100.0,16.1873,16.2047,16.1787,16.2047,79100.0
2014-08-18 13:50:00,18.68,18.7,18.67,18.68,44700.0,16.196,16.2133,16.1873,16.196,44700.0
2014-08-18 13:55:00,18.68,18.68,18.66,18.66,8500.0,16.196,16.196,16.1787,16.1787,8500.0
2014-08-18 14:00:00,18.67,18.67,18.66,18.66,22100.0,16.1873,16.1873,16.1787,16.1787,22100.0
2014-08-18 14:05:00,18.66,18.67,18.62,18.62,49200.0,16.1787,16.1873,16.144,16.144,49200.0
2014-08-18 14:10:00,18.62,18.64,18.62,18.64,46600.0,16.144,16.1613,16.144,16.1613,46600.0
2014-08-18 14:15:00,18.63,18.65,18.63,18.64,25500.0,16.1526,16.17,16.1526,16.1613,25500.0
2014-08-18 14:20:00,18.64,18.67,18.64,18.67,39700.0,16.1613,16.1873,16.1613,16.1873,39700.0
2014-08-18 14:25:00,18.66,18.67,18.66,18.66,24700.0,16.1787,16.1873,16.1787,16.1787,24700.0
2014-08-18 14:30:00,18.67,18.67,18.66,18.67,11100.0,16.1873,16.1873,16.1787,16.1873,11100.0
2014-08-18 14:35:00,18.66,18.67,18.66,18.66,73200.0,16.1787,16.1873,16.1787,16.1787,73200.0
2014-08-18 14:40:00,18.66,18.66,18.64,18.66,66700.0,16.1787,16.1787,16.1613,16.1787,66700.0
2014-08-18 14:45:00,18.66,18.66,18.65,18.66,5800.0,16.1787,16.1787,16.17,16.1787,5800.0
2014-08-18 14:50:00,18.66,18.66,18.65,18.66,41500.0,16.1787,16.1787,16.17,16.1787,41500.0
2014-08-18 14:55:00,18.66,18.68,18.65,18.68,69300.0,16.1787,16.196,16.17,16.196,69300.0
2014-08-18 15:00:00,18.68,18.71,18.68,18.7,79100.0,16.196,16.222,16.196,16.2133,79100.0
2014-08-18 15:05:00,18.7,18.71,18.68,18.69,45300.0,16.2133,16.222,16.196,16.2047,45300.0
2014-08-18 15:10:00,18.7,18.7,18.69,18.7,8100.0,16.2133,16.2133,16.2047,16.2133,8100.0
2014-08-18 15:15:00,18.7,18.7,18.68,18.69,18700.0,16.2133,16.2133,16.196,16.2047,18700.0
2014-08-18 15:20:00,18.69,18.71,18.68,18.7,115300.0,16.2047,16.222,16.196,16.2133,115300.0
2014-08-18 15:25:00,18.71,18.71,18.7,18.7,76400.0,16.222,16.222,16.2133,16.2133,76400.0
2014-08-18 15:30:00,18.7,18.71,18.7,18.71,51400.0,16.2133,16.222,16.2133,16.222,51400.0
2014-08-18 15:35:00,18.71,18.71,18.7,18.71,53000.0,16.222,16.222,16.2133,16.222,53000.0
2014-08-18 15:40:00,18.71,18.71,18.7,18.71,83700.0,16.222,16.222,16.2133,16.222,83700.0
2014-08-18 15:45:00,18.71,18.74,18.7,18.74,237400.0,16.222,16.248,16.2133,16.248,237400.0
2014-08-18 15:50:00,18.74,18.75,18.73,18.75,157900.0,16.248,16.2567,16.2394,16.2567,157900.0
2014-08-18 15:55:00,18.75,18.8,18.74,18.78,874900.0,16.2567,16.3,16.248,16.2827,874900.0
2014-08-19 09:30:00,19.08,19.32,19.08,19.3,500400.0,16.5428,16.7509,16.5428,16.7336,500400.0
2014-08-19 09:35:00,19.29,19.31,19.21,19.22,130100.0,16.7249,16.7422,16.6555,16.6642,130100.0
2014-08-19 09:40:00,19.22,19.25,19.17,19.19,226100.0,16.6642,16.6902,16.6208,16.6382,226100.0
2014-08-19 09:45:00,19.19,19.2,19.05,19.05,432300.0,16.6382,16.6469,16.5168,16.5168,432300.0
2014-08-19 09:50:00,19.05,19.07,18.99,19.0,271900.0,16.5168,16.5341,16.4648,16.4734,271900.0
2014-08-19 09:55:00,19.0,19.04,18.98,18.99,718300.0,16.4734,16.5081,16.4561,16.4648,718300.0
2014-08-19 10:00:00,18.99,19.0,18.93,18.97,425300.0,16.4648,16.4734,16.4128,16.4474,425300.0
2014-08-19 10:05:00,18.97,19.04,18.97,19.04,327400.0,16.4474,16.5081,16.4474,16.5081,327400.0
2014-08-19 10:10:00,19.04,19.07,19.04,19.06,222300.0,16.5081,16.5341,16.5081,16.5255,222300.0
2014-08-19 10:15:00,19.05,19.06,18.98,18.98,80300.0,16.5168,16.5255,16.4561,16.4561,80300.0
2014-08-19 10:20:00,18.98,19.01,18.93,19.01,138200.0,16.4561,16.4821,16.4128,16.4821,138200.0
2014-08-19 10:25:00,19.0,19.01,18.97,19.0,46600.0,16.4734,16.4821,16.4474,16.4734,46600.0
2014-08-19 10:30:00,19.01,19.01,18.92,18.93,46500.0,16.4821,16.4821,16.4041,16.4128,46500.0
2014-08-19 10:35:00,18.94,19.0,18.93,18.98,234500.0,16.4214,16.4734,16.4128,16.4561,234500.0
2014-08-19 10:40:00,18.98,18.99,18.95,18.95,107600.0,16.4561,16.4648,16.4301,16.4301,107600.0
2014-08-19 10:45:00,18.94,18.95,18.89,18.93,58100.0,16.4214,16.4301,16.3781,16.4128,58100.0
2014-08-19 10:50:00,18.93,18.96,18.93,18.95,40300.0,16.4128,16.4388,16.4128,16.4301,40300.0
2014-08-19 10:55:00,18.96,18.97,18.92,18.93,46000.0,16.4388,16.4474,16.4041,16.4128,46000.0
2014-08-19 11:00:00,18.93,18.94,18.91,18.93,36200.0,16.4128,16.4214,16.3954,16.4128,36200.0
2014-08-19 11:05:00,18.93,18.95,18.9,18.94,23700.0,16.4128,16.4301,16.3867,16.4214,23700.0
2014-08-19 11:10:00,18.93,18.95,18.93,18.95,24800.0,16.4128,16.4301,16.4128,16.4301,24800.0
2014-08-19 11:15:00,18.94,18.96,18.93,18.96,41400.0,16.4214,16.4388,16.4128,16.4388,41400.0
2014-08-19 11:20:00,18.95,18.95,18.94,18.95,31300.0,16.4301,16.4301,16.4214,16.4301,31300.0
2014-08-19 11:25:00,18.94,19.05,18.94,19.04,77600.0,16.4214,16.5168,16.4214,16.5081,77600.0
2014-08-19 11:30:00,19.04,19.04,18.99,19.01,41000.0,16.5081,16.5081,16.4648,16.4821,41000.0
2014-08-19 11:35:00,19.01,19.03,19.0,19.03,25400.0,16.4821,16.4995,16.4734,16.4995,25400.0
2014-08-19 11:40:00,19.03,19.03,19.01,19.01,31100.0,16.4995,16.4995,16.4821,16.4821,31100.0
2014-08-19 11:45:00,19.01,19.02,19.0,19.01,10200.0,16.4821,16.4908,16.4734,16.4821,10200.0
2014-08-19 11:50:00,19.01,19.03,19.0,19.03,21900.0,16.4821,16.4995,16.4734,16.4995,21900.0
2014-08-19 11:55:00,19.03,19.04,19.0,19.01,34900.0,16.4995,16.5081,16.4734,16.4821,34900.0
2014-08-19 12:00:00,19.01,19.04,19.01,19.01,30900.0,16.4821,16.5081,16.4821,16.4821,30900.0
2014-08-19 12:05:00,19.02,19.05,19.02,19.05,38300.0,16.4908,16.5168,16.4908,16.5168,38300.0
2014-08-19 12:10:00,19.04,19.07,19.02,19.05,82100.0,16.5081,16.5341,16.4908,16.5168,82100.0
2014-08-19 12:15:00,19.05,19.08,19.03,19.06,59900.0,16.5168,16.5428,16.4995,16.5255,59900.0
2014-08-19 12:20:00,19.06,19.08,19.04,19.06,149200.0,16.5255,16.5428,16.5081,16.5255,149200.0
2014-08-19 12:25:00,19.05,19.12,19.05,19.1,129300.0,16.5168,16.5775,16.5168,16.5601,129300.0
2014-08-19 12:30:00,19.11,19.13,19.1,19.11,74200.0,16.5688,16.5862,16.5601,16.5688,74200.0
2014-08-19 12:35:00,19.11,19.16,19.11,19.14,84200.0,16.5688,16.6122,16.5688,16.5948,84200.0
2014-08-19 12:40:00,19.14,19.15,19.12,19.13,28500.0,16.5948,16.6035,16.5775,16.5862,28500.0
2014-08-19 12:45:00,19.13,19.15,19.11,19.15,58600.0,16.5862,16.6035,16.5688,16.6035,58600.0
2014-08-19 12:50:00,19.15,19.15,19.12,19.12,18900.0,16.6035,16.6035,16.5775,16.5775,18900.0
2014-08-19 12:55:00,19.12,19.17,19.12,19.17,37500.0,16.5775,16.6208,16.5775,16.6208,37500.0
2014-08-19 13:00:00,19.15,19.16,19.13,19.14,33700.0,16.6035,16.6122,16.5862,16.5948,33700.0
2014-08-19 13:05:00,19.14,19.15,19.13,19.13,16100.0,16.5948,16.6035,16.5862,16.5862,16100.0
2014-08-19 13:10:00,19.12,19.13,19.1,19.12,93900.0,16.5775,16.5862,16.5601,16.5775,93900.0
2014-08-19 13:15:00,19.12,19.14,19.11,19.14,29700.0,16.5775,16.5948,16.5688,16.5948,29700.0
2014-08-19 13:20:00,19.14,19.19,19.13,19.19,36900.0,16.5948,16.6382,16.5862,16.6382,36900.0
2014-08-19 13:25:00,19.19,19.19,19.16,19.16,18800.0,16.6382,16.6382,16.6122,16.6122,18800.0
2014-08-19 13:30:00,19.17,19.22,19.16,19.22,67600.0,16.6208,16.6642,16.6122,16.6642,67600.0
2014-08-19 13:35:00,19.23,19.24,19.17,19.18,46400.0,16.6729,16.6815,16.6208,16.6295,46400.0
2014-08-19 13:40:00,19.18,19.21,19.16,19.2,60100.0,16.6295,16.6555,16.6122,16.6469,60100.0
2014-08-19 13:45:00,19.2,19.2,19.18,19.19,20800.0,16.6469,16.6469,16.6295,16.6382,20800.0
2014-08-19 13:50:00,19.19,19.19,19.17,19.18,30900.0,16.6382,16.6382,16.6208,16.6295,30900.0
2014-08-19 13:55:00,19.17,19.18,19.15,19.16,49700.0,16.6208,16.6295,16.6035,16.6122,49700.0
2014-08-19 14:00:00,19.16,19.16,19.14,19.16,32900.0,16.6122,16.6122,16.5948,16.6122,32900.0
2014-08-19 14:05:00,19.15,19.16,19.14,19.14,9100.0,16.6035,16.6122,16.5948,16.5948,9100.0
2014-08-19 14:10:00,19.14,19.14,19.13,19.14,7400.0,16.5948,16.5948,16.5862,16.5948,7400.0
2014-08-19 14:15:00,19.14,19.14,19.12,19.13,21900.0,16.5948,16.5948,16.5775,16.5862,21900.0
2014-08-19 14:20:00,19.13,19.13,19.1,19.12,53100.0,16.5862,16.5862,16.5601,16.5775,53100.0
2014-08-19 14:25:00,19.12,19.13,19.11,19.12,28400.0,16.5775,16.5862,16.5688,16.5775,28400.0
2014-08-19 14:30:00,19.12,19.12,19.1,19.1,26000.0,16.5775,16.5775,16.5601,16.5601,26000.0
2014-08-19 14:35:00,19.1,19.11,19.09,19.1,22400.0,16.5601,16.5688,16.5515,16.5601,22400.0
2014-08-19 14:40:00,19.1,19.1,19.09,19.09,10800.0,16.5601,16.5601,16.5515,16.5515,10800.0
2014-08-19 14:45:00,19.09,19.1,19.08,19.09,45300.0,16.5515,16.5601,16.5428,16.5515,45300.0
2014-08-19 14:50:00,19.08,19.09,19.07,19.08,17400.0,16.5428,16.5515,16.5341,16.5428,17400.0
2014-08-19 14:55:00,19.07,19.07,19.06,19.07,31000.0,16.5341,16.5341,16.5255,16.5341,31000.0
2014-08-19 15:00:00,19.06,19.08,19.05,19.07,84100.0,16.5255,16.5428,16.5168,16.5341,84100.0
2014-08-19 15:05:00,19.07,19.09,19.07,19.09,28300.0,16.5341,16.5515,16.5341,16.5515,28300.0
2014-08-19 15:10:00,19.09,19.09,19.08,19.08,15400.0,16.5515,16.5515,16.5428,16.5428,15400.0
2014-08-19 15:15:00,19.09,19.09,19.08,19.09,11300.0,16.5515,16.5515,16.5428,16.5515,11300.0
2014-08-19 15:20:00,19.09,19.09,19.08,19.08,27900.0,16.5515,16.5515,16.5428,16.5428,27900.0
2014-08-19 15:25:00,19.09,19.09,19.08,19.09,14700.0,16.5515,16.5515,16.5428,16.5515,14700.0
2014-08-19 15:30:00,19.09,19.09,19.08,19.08,33200.0,16.5515,16.5515,16.5428,16.5428,33200.0
2014-08-19 15:35:00,19.08,19.09,19.07,19.07,100200.0,16.5428,16.5515,16.5341,16.5341,100200.0
2014-08-19 15:40:00,19.07,19.09,19.07,19.09,159500.0,16.5341,16.5515,16.5341,16.5515,159500.0
2014-08-19 15:45:00,19.09,19.1,19.07,19.07,229200.0,16.5515,16.5601,16.5341,16.5341,229200.0
2014-08-19 15:50:00,19.08,19.08,19.07,19.07,80200.0,16.5428,16.5428,16.5341,16.5341,80200.0
2014-08-19 15:55:00,19.07,19.08,19.06,19.07,229300.0,16.5341,16.5428,16.5255,16.5341,229300.0
2014-08-20 09:30:00,18.98,19.08,18.96,19.03,77400.0,16.4561,16.5428,16.4388,16.4995,77400.0
2014-08-20 09:35:00,19.04,19.16,18.98,19.09,113800.0,16.5081,16.6122,16.4561,16.5515,113800.0
2014-08-20 09:40:00,19.09,19.13,19.02,19.13,42900.0,16.5515,16.5862,16.4908,16.5862,42900.0
2014-08-20 09:45:00,19.13,19.13,19.05,19.05,55400.0,16.5862,16.5862,16.5168,16.5168,55400.0
2014-08-20 09:50:00,19.05,19.14,19.04,19.13,106300.0,16.5168,16.5948,16.5081,16.5862,106300.0
2014-08-20 09:55:00,19.12,19.12,19.04,19.04,33800.0,16.5775,16.5775,16.5081,16.5081,33800.0
2014-08-20 10:00:00,19.05,19.06,19.03,19.04,22700.0,16.5168,16.5255,16.4995,16.5081,22700.0
2014-08-20 10:05:00,19.04,19.06,19.02,19.06,48300.0,16.5081,16.5255,16.4908,16.5255,48300.0
2014-08-20 10:10:00,19.05,19.08,19.04,19.04,28100.0,16.5168,16.5428,16.5081,16.5081,28100.0
2014-08-20 10:15:00,19.05,19.07,19.0,19.02,28200.0,16.5168,16.5341,16.4734,16.4908,28200.0
2014-08-20 10:20:00,19.02,19.06,19.01,19.05,26100.0,16.4908,16.5255,16.4821,16.5168,26100.0
2014-08-20 10:25:00,19.04,19.05,18.99,19.0,39600.0,16.5081,16.5168,16.4648,16.4734,39600.0
2014-08-20 10:30:00,18.99,19.01,18.98,18.99,21200.0,16.4648,16.4821,16.4561,16.4648,21200.0
2014-08-20 10:35:00,18.98,19.0,18.96,18.98,24000.0,16.4561,16.4734,16.4388,16.4561,24000.0
2014-08-20 10:40:00,18.98,19.03,18.97,19.01,27600.0,16.4561,16.4995,16.4474,16.4821,27600.0
2014-08-20 10:45:00,19.01,19.03,18.99,19.01,27500.0,16.4821,16.4995,16.4648,16.4821,27500.0
2014-08-20 10:50:00,19.01,19.07,19.01,19.07,14800.0,16.4821,16.5341,16.4821,16.5341,14800.0
2014-08-20 10:55:00,19.07,19.08,19.04,19.06,20900.0,16.5341,16.5428,16.5081,16.5255,20900.0
2014-08-20 11:00:00,19.06,19.09,19.06,19.08,25100.0,16.5255,16.5515,16.5255,16.5428,25100.0
2014-08-20 11:05:00,19.08,19.1,19.07,19.09,16700.0,16.5428,16.5601,16.5341,16.5515,16700.0
2014-08-20 11:10:00,19.1,19.1,19.09,19.09,15800.0,16.5601,16.5601,16.5515,16.5515,15800.0
2014-08-20 11:15:00,19.1,19.1,19.06,19.06,39100.0,16.5601,16.5601,16.5255,16.5255,39100.0
2014-08-20 11:20:00,19.06,19.1,19.06,19.09,34300.0,16.5255,16.5601,16.5255,16.5515,34300.0
2014-08-20 11:25:00,19.09,19.1,19.08,19.1,14300.0,16.5515,16.5601,16.5428,16.5601,14300.0
2014-08-20 11:30:00,19.1,19.15,19.09,19.13,60700.0,16.5601,16.6035,16.5515,16.5862,60700.0
2014-08-20 11:35:00,19.13,19.16,19.13,19.15,21500.0,16.5862,16.6122,16.5862,16.6035,21500.0
2014-08-20 11:40:00,19.16,19.16,19.12,19.13,42200.0,16.6122,16.6122,16.5775,16.5862,42200.0
2014-08-20 11:45:00,19.13,19.13,19.08,19.09,43100.0,16.5862,16.5862,16.5428,16.5515,43100.0
2014-08-20 11:50:00,19.09,19.09,19.07,19.08,20500.0,16.5515,16.5515,16.5341,16.5428,20500.0
2014-08-20 11:55:00,19.08,19.09,19.07,19.07,29900.0,16.5428,16.5515,16.5341,16.5341,29900.0
2014-08-20 12:00:00,19.07,19.07,19.05,19.07,20900.0,16.5341,16.5341,16.5168,16.5341,20900.0
2014-08-20 12:05:00,19.06,19.07,19.05,19.05,18100.0,16.5255,16.5341,16.5168,16.5168,18100.0
2014-08-20 12:10:00,19.05,19.06,19.05,19.06,2300.0,16.5168,16.5255,16.5168,16.5255,2300.0
2014-08-20 12:15:00,19.05,19.08,19.05,19.07,31000.0,16.5168,16.5428,16.5168,16.5341,31000.0
2014-08-20 12:20:00,19.07,19.08,19.06,19.08,18800.0,16.5341,16.5428,16.5255,16.5428,18800.0
2014-08-20 12:25:00,19.08,19.08,19.06,19.07,21200.0,16.5428,16.5428,16.5255,16.5341,21200.0
2014-08-20 12:30:00,19.08,19.08,19.06,19.07,5700.0,16.5428,16.5428,16.5255,16.5341,5700.0
2014-08-20 12:35:00,19.07,19.08,19.04,19.04,28100.0,16.5341,16.5428,16.5081,16.5081,28100.0
2014-08-20 12:40:00,19.04,19.07,19.04,19.05,50900.0,16.5081,16.5341,16.5081,16.5168,50900.0
2014-08-20 12:45:00,19.05,19.05,19.03,19.03,25800.0,16.5168,16.5168,16.4995,16.4995,25800.0
2014-08-20 12:50:00,19.03,19.04,19.03,19.03,3000.0,16.4995,16.5081,16.4995,16.4995,3000.0
2014-08-20 12:55:00,19.03,19.03,19.0,19.0,39700.0,16.4995,16.4995,16.4734,16.4734,39700.0
2014-08-20 13:00:00,19.0,19.0,18.99,18.99,24700.0,16.4734,16.4734,16.4648,16.4648,24700.0
2014-08-20 13:05:00,19.0,19.01,18.99,19.0,50000.0,16.4734,16.4821,16.4648,16.4734,50000.0
2014-08-20 13:10:00,19.01,19.02,19.0,19.02,27700.0,16.4821,16.4908,16.4734,16.4908,27700.0
2014-08-20 13:15:00,19.02,19.04,19.02,19.03,10400.0,16.4908,16.5081,16.4908,16.4995,10400.0
2014-08-20 13:20:00,19.03,19.04,19.01,19.01,36100.0,16.4995,16.5081,16.4821,16.4821,36100.0
2014-08-20 13:25:00,19.0,19.0,19.0,19.0,22400.0,16.4734,16.4734,16.4734,16.4734,22400.0
2014-08-20 13:30:00,19.0,19.0,19.0,19.0,17000.0,16.4734,16.4734,16.4734,16.4734,17000.0
2014-08-20 13:35:00,18.99,19.0,18.97,19.0,46200.0,16.4648,16.4734,16.4474,16.4734,46200.0
2014-08-20 13:40:00,19.0,19.01,18.98,18.98,39300.0,16.4734,16.4821,16.4561,16.4561,39300.0
2014-08-20 13:45:00,18.99,18.99,18.97,18.98,11900.0,16.4648,16.4648,16.4474,16.4561,11900.0
2014-08-20 13:50:00,18.97,19.0,18.96,19.0,26300.0,16.4474,16.4734,16.4388,16.4734,26300.0
2014-08-20 13:55:00,18.99,18.99,18.96,18.97,38100.0,16.4648,16.4648,16.4388,16.4474,38100.0
2014-08-20 14:00:00,18.97,18.98,18.95,18.96,61500.0,16.4474,16.4561,16.4301,16.4388,61500.0
2014-08-20 14:05:00,18.96,18.98,18.94,18.96,63000.0,16.4388,16.4561,16.4214,16.4388,63000.0
2014-08-20 14:10:00,18.96,18.99,18.94,18.96,31400.0,16.4388,16.4648,16.4214,16.4388,31400.0
2014-08-20 14:15:00,18.96,18.99,18.96,18.97,25100.0,16.4388,16.4648,16.4388,16.4474,25100.0
2014-08-20 14:20:00,18.97,19.02,18.97,19.02,39100.0,16.4474,16.4908,16.4474,16.4908,39100.0
2014-08-20 14:25:00,19.02,19.02,18.99,18.99,15100.0,16.4908,16.4908,16.4648,16.4648,15100.0
2014-08-20 14:30:00,19.0,19.02,18.99,19.01,39300.0,16.4734,16.4908,16.4648,16.4821,39300.0
2014-08-20 14:35:00,19.01,19.03,19.01,19.01,22400.0,16.4821,16.4995,16.4821,16.4821,22400.0
2014-08-20 14:40:00,19.01,19.01,19.0,19.01,22500.0,16.4821,16.4821,16.4734,16.4821,22500.0
2014-08-20 14:45:00,19.01,19.03,19.0,19.03,32500.0,16.4821,16.4995,16.4734,16.4995,32500.0
2014-08-20 14:50:00,19.04,19.08,19.03,19.07,39100.0,16.5081,16.5428,16.4995,16.5341,39100.0
2014-08-20 14:55:00,19.07,19.1,19.07,19.08,31900.0,16.5341,16.5601,16.5341,16.5428,31900.0
2014-08-20 15:00:00,19.09,19.11,19.08,19.1,28800.0,16.5515,16.5688,16.5428,16.5601,28800.0
2014-08-20 15:05:00,19.1,19.13,19.09,19.12,32500.0,16.5601,16.5862,16.5515,16.5775,32500.0
2014-08-20 15:10:00,19.12,19.13,19.11,19.11,29800.0,16.5775,16.5862,16.5688,16.5688,29800.0
2014-08-20 15:15:00,19.11,19.12,19.09,19.11,24400.0,16.5688,16.5775,16.5515,16.5688,24400.0
2014-08-20 15:20:00,19.11,19.12,19.1,19.11,32300.0,16.5688,16.5775,16.5601,16.5688,32300.0
2014-08-20 15:25:00,19.11,19.12,19.11,19.12,28000.0,16.5688,16.5775,16.5688,16.5775,28000.0
2014-08-20 15:30:00,19.11,19.13,19.11,19.12,36800.0,16.5688,16.5862,16.5688,16.5775,36800.0
2014-08-20 15:35:00,19.12,19.13,19.11,19.13,39900.0,16.5775,16.5862,16.5688,16.5862,39900.0
2014-08-20 15:40:00,19.13,19.15,19.13,19.14,48700.0,16.5862,16.6035,16.5862,16.5948,48700.0
2014-08-20 15:45:00,19.14,19.14,19.11,19.13,95000.0,16.5948,16.5948,16.5688,16.5862,95000.0
2014-08-20 15:50:00,19.12,19.13,19.12,19.13,50000.0,16.5775,16.5862,16.5775,16.5862,50000.0
2014-08-20 15:55:00,19.13,19.13,19.11,19.11,189900.0,16.5862,16.5862,16.5688,16.5688,189900.0
2014-08-21 09:30:00,19.18,19.18,19.09,19.11,92600.0,16.6295,16.6295,16.5515,16.5688,92600.0
2014-08-21 09:35:00,19.11,19.11,18.99,19.01,81100.0,16.5688,16.5688,16.4648,16.4821,81100.0
2014-08-21 09:40:00,19.01,19.05,18.99,19.03,101800.0,16.4821,16.5168,16.4648,16.4995,101800.0
2014-08-21 09:45:00,19.02,19.04,19.01,19.02,39900.0,16.4908,16.5081,16.4821,16.4908,39900.0
2014-08-21 09:50:00,19.03,19.09,19.02,19.08,86000.0,16.4995,16.5515,16.4908,16.5428,86000.0
2014-08-21 09:55:00,19.07,19.11,19.03,19.11,60300.0,16.5341,16.5688,16.4995,16.5688,60300.0
2014-08-21 10:00:00,19.11,19.25,19.11,19.17,144500.0,16.5688,16.6902,16.5688,16.6208,144500.0
2014-08-21 10:05:00,19.18,19.18,19.12,19.14,68300.0,16.6295,16.6295,16.5775,16.5948,68300.0
2014-08-21 10:10:00,19.14,19.14,19.09,19.14,42800.0,16.5948,16.5948,16.5515,16.5948,42800.0
2014-08-21 10:15:00,19.13,19.13,19.1,19.13,31400.0,16.5862,16.5862,16.5601,16.5862,31400.0
2014-08-21 10:20:00,19.12,19.14,19.11,19.13,33000.0,16.5775,16.5948,16.5688,16.5862,33000.0
2014-08-21 10:25:00,19.12,19.15,19.11,19.12,23000.0,16.5775,16.6035,16.5688,16.5775,23000.0
2014-08-21 10:30:00,19.12,19.15,19.12,19.14,15600.0,16.5775,16.6035,16.5775,16.5948,15600.0
2014-08-21 10:35:00,19.15,19.18,19.15,19.17,32300.0,16.6035,16.6295,16.6035,16.6208,32300.0
2014-08-21 10:40:00,19.17,19.17,19.13,19.13,26000.0,16.6208,16.6208,16.5862,16.5862,26000.0
2014-08-21 10:45:00,19.13,19.13,19.09,19.1,28400.0,16.5862,16.5862,16.5515,16.5601,28400.0
2014-08-21 10:50:00,19.1,19.12,19.09,19.1,24100.0,16.5601,16.5775,16.5515,16.5601,24100.0
2014-08-21 10:55:00,19.1,19.12,19.08,19.09,15200.0,16.5601,16.5775,16.5428,16.5515,15200.0
2014-08-21 11:00:00,19.09,19.13,19.09,19.13,23200.0,16.5515,16.5862,16.5515,16.5862,23200.0
2014-08-21 11:05:00,19.13,19.15,19.11,19.13,37500.0,16.5862,16.6035,16.5688,16.5862,37500.0
2014-08-21 11:10:00,19.12,19.15,19.12,19.13,21400.0,16.5775,16.6035,16.5775,16.5862,21400.0
2014-08-21 11:15:00,19.13,19.13,19.09,19.09,21100.0,16.5862,16.5862,16.5515,16.5515,21100.0
2014-08-21 11:20:00,19.08,19.09,19.07,19.09,16200.0,16.5428,16.5515,16.5341,16.5515,16200.0
2014-08-21 11:25:00,19.09,19.11,19.08,19.09,19900.0,16.5515,16.5688,16.5428,16.5515,19900.0
2014-08-21 11:30:00,19.09,19.12,19.09,19.12,9300.0,16.5515,16.5775,16.5515,16.5775,9300.0
2014-08-21 11:35:00,19.11,19.11,19.08,19.1,22400.0,16.5688,16.5688,16.5428,16.5601,22400.0
2014-08-21 11:40:00,19.1,19.13,19.1,19.13,11800.0,16.5601,16.5862,16.5601,16.5862,11800.0
2014-08-21 11:45:00,19.13,19.13,19.11,19.12,13000.0,16.5862,16.5862,16.5688,16.5775,13000.0
2014-08-21 11:50:00,19.12,19.12,19.11,19.12,5500.0,16.5775,16.5775,16.5688,16.5775,5500.0
2014-08-21 11:55:00,19.11,19.11,19.09,19.1,7600.0,16.5688,16.5688,16.5515,16.5601,7600.0
2014-08-21 12:00:00,19.1,19.14,19.1,19.14,77200.0,16.5601,16.5948,16.5601,16.5948,77200.0
2014-08-21 12:05:00,19.13,19.14,19.13,19.14,12500.0,16.5862,16.5948,16.5862,16.5948,12500.0
2014-08-21 12:10:00,19.15,19.16,19.15,19.15,9200.0,16.6035,16.6122,16.6035,16.6035,9200.0
2014-08-21 12:15:00,19.16,19.19,19.16,19.18,45300.0,16.6122,16.6382,16.6122,16.6295,45300.0
2014-08-21 12:20:00,19.18,19.19,19.16,19.17,20600.0,16.6295,16.6382,16.6122,16.6208,20600.0
2014-08-21 12:25:00,19.18,19.18,19.15,19.16,28800.0,16.6295,16.6295,16.6035,16.6122,28800.0
2014-08-21 12:30:00,19.16,19.18,19.15,19.17,17100.0,16.6122,16.6295,16.6035,16.6208,17100.0
2014-08-21 12:35:00,19.16,19.19,19.16,19.17,14700.0,16.6122,16.6382,16.6122,16.6208,14700.0
2014-08-21 12:40:00,19.18,19.18,19.17,19.17,12900.0,16.6295,16.6295,16.6208,16.6208,12900.0
2014-08-21 12:45:00,19.17,19.18,19.17,19.18,4900.0,16.6208,16.6295,16.6208,16.6295,4900.0
2014-08-21 12:50:00,19.18,19.18,19.16,19.18,17100.0,16.6295,16.6295,16.6122,16.6295,17100.0
2014-08-21 12:55:00,19.18,19.18,19.15,19.15,6700.0,16.6295,16.6295,16.6035,16.6035,6700.0
2014-08-21 13:00:00,19.15,19.17,19.14,19.17,13800.0,16.6035,16.6208,16.5948,16.6208,13800.0
2014-08-21 13:05:00,19.16,19.18,19.16,19.18,9200.0,16.6122,16.6295,16.6122,16.6295,9200.0
2014-08-21 13:10:00,19.18,19.18,19.16,19.18,15100.0,16.6295,16.6295,16.6122,16.6295,15100.0
2014-08-21 13:15:00,19.18,19.2,19.18,19.2,44100.0,16.6295,16.6469,16.6295,16.6469,44100.0
2014-08-21 13:20:00,19.19,19.2,19.18,19.19,13900.0,16.6382,16.6469,16.6295,16.6382,13900.0
2014-08-21 13:25:00,19.19,19.2,19.18,19.19,19000.0,16.6382,16.6469,16.6295,16.6382,19000.0
2014-08-21 13:30:00,19.2,19.2,19.18,19.19,16300.0,16.6469,16.6469,16.6295,16.6382,16300.0
2014-08-21 13:35:00,19.18,19.19,19.17,19.19,21300.0,16.6295,16.6382,16.6208,16.6382,21300.0
2014-08-21 13:40:00,19.19,19.19,19.17,19.19,15700.0,16.6382,16.6382,16.6208,16.6382,15700.0
2014-08-21 13:45:00,19.19,19.19,19.18,19.19,2700.0,16.6382,16.6382,16.6295,16.6382,2700.0
2014-08-21 13:50:00,19.18,19.19,19.18,19.18,8600.0,16.6295,16.6382,16.6295,16.6295,8600.0
2014-08-21 13:55:00,19.18,19.19,19.17,19.18,29400.0,16.6295,16.6382,16.6208,16.6295,29400.0
2014-08-21 14:00:00,19.17,19.17,19.15,19.16,19300.0,16.6208,16.6208,16.6035,16.6122,19300.0
2014-08-21 14:05:00,19.16,19.16,19.14,19.14,17500.0,16.6122,16.6122,16.5948,16.5948,17500.0
2014-08-21 14:10:00,19.14,19.16,19.14,19.15,17300.0,16.5948,16.6122,16.5948,16.6035,17300.0
2014-08-21 14:15:00,19.15,19.16,19.15,19.16,3400.0,16.6035,16.6122,16.6035,16.6122,3400.0
2014-08-21 14:20:00,19.16,19.17,19.15,19.17,21400.0,16.6122,16.6208,16.6035,16.6208,21400.0
2014-08-21 14:25:00,19.17,19.17,19.16,19.16,6300.0,16.6208,16.6208,16.6122,16.6122,6300.0
2014-08-21 14:30:00,19.16,19.17,19.15,19.16,30400.0,16.6122,16.6208,16.6035,16.6122,30400.0
2014-08-21 14:35:00,19.17,19.17,19.16,19.17,4300.0,16.6208,16.6208,16.6122,16.6208,4300.0
2014-08-21 14:40:00,19.17,19.17,19.16,19.16,1500.0,16.6208,16.6208,16.6122,16.6122,1500.0
2014-08-21 14:45:00,19.16,19.17,19.16,19.17,3500.0,16.6122,16.6208,16.6122,16.6208,3500.0
2014-08-21 14:50:00,19.17,19.18,19.15,19.15,49900.0,16.6208,16.6295,16.6035,16.6035,49900.0
2014-08-21 14:55:00,19.15,19.16,19.14,19.16,43000.0,16.6035,16.6122,16.5948,16.6122,43000.0
2014-08-21 15:00:00,19.15,19.17,19.15,19.17,8000.0,16.6035,16.6208,16.6035,16.6208,8000.0
2014-08-21 15:05:00,19.17,19.17,19.16,19.17,10700.0,16.6208,16.6208,16.6122,16.6208,10700.0
2014-08-21 15:10:00,19.16,19.16,19.15,19.16,48000.0,16.6122,16.6122,16.6035,16.6122,48000.0
2014-08-21 15:15:00,19.16,19.17,19.15,19.16,31800.0,16.6122,16.6208,16.6035,16.6122,31800.0
2014-08-21 15:20:00,19.16,19.16,19.15,19.16,16100.0,16.6122,16.6122,16.6035,16.6122,16100.0
2014-08-21 15:25:00,19.16,19.16,19.14,19.15,40300.0,16.6122,16.6122,16.5948,16.6035,40300.0
2014-08-21 15:30:00,19.14,19.16,19.14,19.14,73700.0,16.5948,16.6122,16.5948,16.5948,73700.0
2014-08-21 15:35:00,19.14,19.14,19.13,19.14,27200.0,16.5948,16.5948,16.5862,16.5948,27200.0
2014-08-21 15:40:00,19.14,19.14,19.13,19.14,67800.0,16.5948,16.5948,16.5862,16.5948,67800.0
2014-08-21 15:45:00,19.14,19.14,19.13,19.14,84600.0,16.5948,16.5948,16.5862,16.5948,84600.0
2014-08-21 15:50:00,19.14,19.14,19.11,19.12,108400.0,16.5948,16.5948,16.5688,16.5775,108400.0
2014-08-21 15:55:00,19.12,19.12,19.1,19.1,220700.0,16.5775,16.5775,16.5601,16.5601,220700.0
2014-08-22 09:30:00,19.08,19.12,19.01,19.04,84800.0,16.5428,16.5775,16.4821,16.5081,84800.0
2014-08-22 09:35:00,19.04,19.05,18.97,19.05,71500.0,16.5081,16.5168,16.4474,16.5168,71500.0
2014-08-22 09:40:00,19.05,19.08,19.02,19.05,80000.0,16.5168,16.5428,16.4908,16.5168,80000.0
2014-08-22 09:45:00,19.04,19.08,19.04,19.05,54000.0,16.5081,16.5428,16.5081,16.5168,54000.0
2014-08-22 09:50:00,19.05,19.06,19.05,19.05,7900.0,16.5168,16.5255,16.5168,16.5168,7900.0
2014-08-22 09:55:00,19.05,19.07,19.04,19.07,11900.0,16.5168,16.5341,16.5081,16.5341,11900.0
2014-08-22 10:00:00,19.07,19.09,19.05,19.08,107300.0,16.5341,16.5515,16.5168,16.5428,107300.0
2014-08-22 10:05:00,19.08,19.13,19.07,19.13,28600.0,16.5428,16.5862,16.5341,16.5862,28600.0
2014-08-22 10:10:00,19.13,19.16,19.12,19.14,23400.0,16.5862,16.6122,16.5775,16.5948,23400.0
2014-08-22 10:15:00,19.14,19.14,19.1,19.11,34900.0,16.5948,16.5948,16.5601,16.5688,34900.0
2014-08-22 10:20:00,19.11,19.12,19.1,19.1,18900.0,16.5688,16.5775,16.5601,16.5601,18900.0
2014-08-22 10:25:00,19.1,19.12,19.09,19.11,71800.0,16.5601,16.5775,16.5515,16.5688,71800.0
2014-08-22 10:30:00,19.12,19.13,19.1,19.12,23800.0,16.5775,16.5862,16.5601,16.5775,23800.0
2014-08-22 10:35:00,19.12,19.12,19.07,19.09,19200.0,16.5775,16.5775,16.5341,16.5515,19200.0
2014-08-22 10:40:00,19.09,19.12,19.07,19.09,21600.0,16.5515,16.5775,16.5341,16.5515,21600.0
2014-08-22 10:45:00,19.09,19.12,19.08,19.1,24000.0,16.5515,16.5775,16.5428,16.5601,24000.0
2014-08-22 10:50:00,19.1,19.11,19.09,19.09,20200.0,16.5601,16.5688,16.5515,16.5515,20200.0
2014-08-22 10:55:00,19.09,19.09,19.04,19.04,47200.0,16.5515,16.5515,16.5081,16.5081,47200.0
2014-08-22 11:00:00,19.04,19.06,19.02,19.06,49400.0,16.5081,16.5255,16.4908,16.5255,49400.0
2014-08-22 11:05:00,19.06,19.07,19.03,19.06,55100.0,16.5255,16.5341,16.4995,16.5255,55100.0
2014-08-22 11:10:00,19.06,19.06,19.03,19.06,28300.0,16.5255,16.5255,16.4995,16.5255,28300.0
2014-08-22 11:15:00,19.06,19.06,19.03,19.03,9400.0,16.5255,16.5255,16.4995,16.4995,9400.0
2014-08-22 11:20:00,19.04,19.05,19.04,19.05,26500.0,16.5081,16.5168,16.5081,16.5168,26500.0
2014-08-22 11:25:00,19.04,19.07,19.04,19.06,41000.0,16.5081,16.5341,16.5081,16.5255,41000.0
2014-08-22 11:30:00,19.06,19.07,19.05,19.06,43800.0,16.5255,16.5341,16.5168,16.5255,43800.0
2014-08-22 11:35:00,19.07,19.07,19.05,19.05,27100.0,16.5341,16.5341,16.5168,16.5168,27100.0
2014-08-22 11:40:00,19.05,19.07,19.04,19.06,17000.0,16.5168,16.5341,16.5081,16.5255,17000.0
2014-08-22 11:45:00,19.05,19.08,19.04,19.07,13500.0,16.5168,16.5428,16.5081,16.5341,13500.0
2014-08-22 11:50:00,19.07,19.1,19.07,19.09,15600.0,16.5341,16.5601,16.5341,16.5515,15600.0
2014-08-22 11:55:00,19.09,19.11,19.09,19.1,10900.0,16.5515,16.5688,16.5515,16.5601,10900.0
2014-08-22 12:00:00,19.1,19.11,19.07,19.08,18600.0,16.5601,16.5688,16.5341,16.5428,18600.0
2014-08-22 12:05:00,19.08,19.09,19.06,19.09,18000.0,16.5428,16.5515,16.5255,16.5515,18000.0
2014-08-22 12:10:00,19.08,19.08,19.05,19.05,49100.0,16.5428,16.5428,16.5168,16.5168,49100.0
2014-08-22 12:15:00,19.06,19.07,19.04,19.05,31500.0,16.5255,16.5341,16.5081,16.5168,31500.0
2014-08-22 12:20:00,19.05,19.06,19.04,19.05,37500.0,16.5168,16.5255,16.5081,16.5168,37500.0
2014-08-22 12:25:00,19.05,19.05,19.03,19.05,44600.0,16.5168,16.5168,16.4995,16.5168,44600.0
2014-08-22 12:30:00,19.05,19.05,19.04,19.04,9200.0,16.5168,16.5168,16.5081,16.5081,9200.0
2014-08-22 12:35:00,19.05,19.05,19.03,19.03,20800.0,16.5168,16.5168,16.4995,16.4995,20800.0
2014-08-22 12:40:00,19.04,19.06,19.03,19.06,22000.0,16.5081,16.5255,16.4995,16.5255,22000.0
2014-08-22 12:45:00,19.06,19.06,19.05,19.05,10700.0,16.5255,16.5255,16.5168,16.5168,10700.0
2014-08-22 12:50:00,19.05,19.07,19.05,19.05,22100.0,16.5168,16.5341,16.5168,16.5168,22100.0
2014-08-22 12:55:00,19.06,19.07,19.05,19.06,8200.0,16.5255,16.5341,16.5168,16.5255,8200.0
2014-08-22 13:00:00,19.06,19.07,19.05,19.06,20900.0,16.5255,16.5341,16.5168,16.5255,20900.0
2014-08-22 13:05:00,19.06,19.09,19.06,19.07,15600.0,16.5255,16.5515,16.5255,16.5341,15600.0
2014-08-22 13:10:00,19.07,19.08,19.06,19.07,10400.0,16.5341,16.5428,16.5255,16.5341,10400.0
2014-08-22 13:15:00,19.07,19.08,19.05,19.05,14800.0,16.5341,16.5428,16.5168,16.5168,14800.0
2014-08-22 13:20:00,19.05,19.09,19.05,19.07,21500.0,16.5168,16.5515,16.5168,16.5341,21500.0
2014-08-22 13:25:00,19.07,19.1,19.07,19.1,14800.0,16.5341,16.5601,16.5341,16.5601,14800.0
2014-08-22 13:30:00,19.11,19.12,19.1,19.1,14500.0,16.5688,16.5775,16.5601,16.5601,14500.0
2014-08-22 13:35:00,19.1,19.11,19.07,19.09,24500.0,16.5601,16.5688,16.5341,16.5515,24500.0
2014-08-22 13:40:00,19.09,19.12,19.09,19.11,12400.0,16.5515,16.5775,16.5515,16.5688,12400.0
2014-08-22 13:45:00,19.11,19.11,19.08,19.1,20800.0,16.5688,16.5688,16.5428,16.5601,20800.0
2014-08-22 13:50:00,19.1,19.1,19.09,19.1,7100.0,16.5601,16.5601,16.5515,16.5601,7100.0
2014-08-22 13:55:00,19.1,19.11,19.09,19.11,15300.0,16.5601,16.5688,16.5515,16.5688,15300.0
2014-08-22 14:00:00,19.11,19.11,19.1,19.1,8100.0,16.5688,16.5688,16.5601,16.5601,8100.0
2014-08-22 14:05:00,19.1,19.1,19.08,19.08,16200.0,16.5601,16.5601,16.5428,16.5428,16200.0
2014-08-22 14:10:00,19.09,19.1,19.07,19.1,23000.0,16.5515,16.5601,16.5341,16.5601,23000.0
2014-08-22 14:15:00,19.09,19.11,19.09,19.1,25700.0,16.5515,16.5688,16.5515,16.5601,25700.0
2014-08-22 14:20:00,19.09,19.14,19.09,19.12,124900.0,16.5515,16.5948,16.5515,16.5775,124900.0
2014-08-22 14:25:00,19.13,19.14,19.12,19.13,17200.0,16.5862,16.5948,16.5775,16.5862,17200.0
2014-08-22 14:30:00,19.12,19.13,19.11,19.12,11900.0,16.5775,16.5862,16.5688,16.5775,11900.0
2014-08-22 14:35:00,19.12,19.13,19.1,19.11,54200.0,16.5775,16.5862,16.5601,16.5688,54200.0
2014-08-22 14:40:00,19.11,19.12,19.11,19.12,18700.0,16.5688,16.5775,16.5688,16.5775,18700.0
2014-08-22 14:45:00,19.12,19.12,19.11,19.11,9400.0,16.5775,16.5775,16.5688,16.5688,9400.0
2014-08-22 14:50:00,19.11,19.13,19.1,19.12,43400.0,16.5688,16.5862,16.5601,16.5775,43400.0
2014-08-22 14:55:00,19.11,19.13,19.11,19.13,24200.0,16.5688,16.5862,16.5688,16.5862,24200.0
2014-08-22 15:00:00,19.13,19.13,19.11,19.11,11200.0,16.5862,16.5862,16.5688,16.5688,11200.0
2014-08-22 15:05:00,19.11,19.18,19.11,19.17,88500.0,16.5688,16.6295,16.5688,16.6208,88500.0
2014-08-22 15:10:00,19.17,19.18,19.17,19.18,7800.0,16.6208,16.6295,16.6208,16.6295,7800.0
2014-08-22 15:15:00,19.18,19.18,19.15,19.15,60500.0,16.6295,16.6295,16.6035,16.6035,60500.0
2014-08-22 15:20:00,19.16,19.16,19.15,19.16,8700.0,16.6122,16.6122,16.6035,16.6122,8700.0
2014-08-22 15:25:00,19.15,19.16,19.12,19.13,72300.0,16.6035,16.6122,16.5775,16.5862,72300.0
2014-08-22 15:30:00,19.13,19.14,19.11,19.12,34700.0,16.5862,16.5948,16.5688,16.5775,34700.0
2014-08-22 15:35:00,19.12,19.13,19.11,19.12,48400.0,16.5775,16.5862,16.5688,16.5775,48400.0
2014-08-22 15:40:00,19.11,19.12,19.08,19.08,81000.0,16.5688,16.5775,16.5428,16.5428,81000.0
2014-08-22 15:45:00,19.08,19.08,19.05,19.06,122500.0,16.5428,16.5428,16.5168,16.5255,122500.0
2014-08-22 15:50:00,19.06,19.08,19.05,19.07,92900.0,16.5255,16.5428,16.5168,16.5341,92900.0
2014-08-22 15:55:00,19.07,19.09,19.07,19.09,177800.0,16.5341,16.5515,16.5341,16.5515,177800.0
2014-08-25 09:30:00,19.24,19.25,19.13,19.13,161900.0,16.6815,16.6902,16.5862,16.5862,161900.0
2014-08-25 09:35:00,19.13,19.22,19.09,19.2,46700.0,16.5862,16.6642,16.5515,16.6469,46700.0
2014-08-25 09:40:00,19.2,19.28,19.2,19.28,52000.0,16.6469,16.7162,16.6469,16.7162,52000.0
2014-08-25 09:45:00,19.28,19.32,19.28,19.32,79400.0,16.7162,16.7509,16.7162,16.7509,79400.0
2014-08-25 09:50:00,19.31,19.33,19.28,19.33,40400.0,16.7422,16.7596,16.7162,16.7596,40400.0
2014-08-25 09:55:00,19.32,19.34,19.3,19.33,31500.0,16.7509,16.7682,16.7336,16.7596,31500.0
2014-08-25 10:00:00,19.33,19.33,19.18,19.2,197200.0,16.7596,16.7596,16.6295,16.6469,197200.0
2014-08-25 10:05:00,19.2,19.24,19.19,19.22,61100.0,16.6469,16.6815,16.6382,16.6642,61100.0
2014-08-25 10:10:00,19.22,19.22,19.17,19.19,97300.0,16.6642,16.6642,16.6208,16.6382,97300.0
2014-08-25 10:15:00,19.18,19.21,19.13,19.15,62400.0,16.6295,16.6555,16.5862,16.6035,62400.0
2014-08-25 10:20:00,19.15,19.16,19.11,19.13,64300.0,16.6035,16.6122,16.5688,16.5862,64300.0
2014-08-25 10:25:00,19.13,19.14,19.1,19.12,77900.0,16.5862,16.5948,16.5601,16.5775,77900.0
2014-08-25 10:30:00,19.13,19.14,19.09,19.11,82200.0,16.5862,16.5948,16.5515,16.5688,82200.0
2014-08-25 10:35:00,19.11,19.13,19.1,19.11,36200.0,16.5688,16.5862,16.5601,16.5688,36200.0
2014-08-25 10:40:00,19.12,19.14,19.11,19.14,55400.0,16.5775,16.5948,16.5688,16.5948,55400.0
2014-08-25 10:45:00,19.14,19.14,19.09,19.12,97700.0,16.5948,16.5948,16.5515,16.5775,97700.0
2014-08-25 10:50:00,19.12,19.14,19.11,19.11,90400.0,16.5775,16.5948,16.5688,16.5688,90400.0
2014-08-25 10:55:00,19.1,19.12,19.07,19.07,239600.0,16.5601,16.5775,16.5341,16.5341,239600.0
2014-08-25 11:00:00,19.07,19.1,19.06,19.09,77100.0,16.5341,16.5601,16.5255,16.5515,77100.0
2014-08-25 11:05:00,19.1,19.1,19.08,19.08,24200.0,16.5601,16.5601,16.5428,16.5428,24200.0
2014-08-25 11:10:00,19.09,19.1,19.08,19.09,21600.0,16.5515,16.5601,16.5428,16.5515,21600.0
2014-08-25 11:15:00,19.1,19.1,19.09,19.09,26400.0,16.5601,16.5601,16.5515,16.5515,26400.0
2014-08-25 11:20:00,19.09,19.1,19.09,19.1,15900.0,16.5515,16.5601,16.5515,16.5601,15900.0
2014-08-25 11:25:00,19.1,19.11,19.07,19.11,74100.0,16.5601,16.5688,16.5341,16.5688,74100.0
2014-08-25 11:30:00,19.1,19.11,19.1,19.11,28900.0,16.5601,16.5688,16.5601,16.5688,28900.0
2014-08-25 11:35:00,19.11,19.12,19.09,19.11,79500.0,16.5688,16.5775,16.5515,16.5688,79500.0
2014-08-25 11:40:00,19.11,19.12,19.1,19.11,30500.0,16.5688,16.5775,16.5601,16.5688,30500.0
2014-08-25 11:45:00,19.11,19.11,19.09,19.1,42000.0,16.5688,16.5688,16.5515,16.5601,42000.0
2014-08-25 11:50:00,19.1,19.1,19.08,19.09,22800.0,16.5601,16.5601,16.5428,16.5515,22800.0
2014-08-25 11:55:00,19.09,19.1,19.08,19.09,22800.0,16.5515,16.5601,16.5428,16.5515,22800.0
2014-08-25 12:00:00,19.09,19.1,19.06,19.08,28300.0,16.5515,16.5601,16.5255,16.5428,28300.0
2014-08-25 12:05:00,19.08,19.08,19.05,19.05,36000.0,16.5428,16.5428,16.5168,16.5168,36000.0
2014-08-25 12:10:00,19.06,19.07,19.03,19.07,45500.0,16.5255,16.5341,16.4995,16.5341,45500.0
2014-08-25 12:15:00,19.07,19.07,19.05,19.06,18300.0,16.5341,16.5341,16.5168,16.5255,18300.0
2014-08-25 12:20:00,19.06,19.06,19.05,19.06,26200.0,16.5255,16.5255,16.5168,16.5255,26200.0
2014-08-25 12:25:00,19.06,19.06,19.04,19.05,54300.0,16.5255,16.5255,16.5081,16.5168,54300.0
2014-08-25 12:30:00,19.05,19.05,19.03,19.05,38800.0,16.5168,16.5168,16.4995,16.5168,38800.0
2014-08-25 12:35:00,19.05,19.05,19.01,19.02,56500.0,16.5168,16.5168,16.4821,16.4908,56500.0
2014-08-25 12:40:00,19.01,19.04,19.01,19.04,59100.0,16.4821,16.5081,16.4821,16.5081,59100.0
2014-08-25 12:45:00,19.04,19.04,19.01,19.03,30400.0,16.5081,16.5081,16.4821,16.4995,30400.0
2014-08-25 12:50:00,19.03,19.04,19.02,19.03,21700.0,16.4995,16.5081,16.4908,16.4995,21700.0
2014-08-25 12:55:00,19.03,19.04,19.02,19.04,19200.0,16.4995,16.5081,16.4908,16.5081,19200.0
2014-08-25 13:00:00,19.03,19.04,19.01,19.02,49800.0,16.4995,16.5081,16.4821,16.4908,49800.0
2014-08-25 13:05:00,19.02,19.03,19.01,19.02,21800.0,16.4908,16.4995,16.4821,16.4908,21800.0
2014-08-25 13:10:00,19.02,19.04,19.01,19.04,19900.0,16.4908,16.5081,16.4821,16.5081,19900.0
2014-08-25 13:15:00,19.04,19.06,19.03,19.05,49700.0,16.5081,16.5255,16.4995,16.5168,49700.0
2014-08-25 13:20:00,19.05,19.06,19.04,19.05,21900.0,16.5168,16.5255,16.5081,16.5168,21900.0
2014-08-25 13:25:00,19.05,19.05,19.04,19.05,25600.0,16.5168,16.5168,16.5081,16.5168,25600.0
2014-08-25 13:30:00,19.05,19.05,19.04,19.05,20500.0,16.5168,16.5168,16.5081,16.5168,20500.0
2014-08-25 13:35:00,19.05,19.05,19.03,19.05,28000.0,16.5168,16.5168,16.4995,16.5168,28000.0
2014-08-25 13:40:00,19.06,19.06,19.04,19.05,28300.0,16.5255,16.5255,16.5081,16.5168,28300.0
2014-08-25 13:45:00,19.05,19.05,19.04,19.05,10800.0,16.5168,16.5168,16.5081,16.5168,10800.0
2014-08-25 13:50:00,19.04,19.05,19.03,19.04,28400.0,16.5081,16.5168,16.4995,16.5081,28400.0
2014-08-25 13:55:00,19.04,19.05,19.04,19.05,45200.0,16.5081,16.5168,16.5081,16.5168,45200.0
2014-08-25 14:00:00,19.05,19.07,19.05,19.05,36300.0,16.5168,16.5341,16.5168,16.5168,36300.0
2014-08-25 14:05:00,19.05,19.06,19.05,19.06,6700.0,16.5168,16.5255,16.5168,16.5255,6700.0
2014-08-25 14:10:00,19.05,19.07,19.05,19.07,32400.0,16.5168,16.5341,16.5168,16.5341,32400.0
2014-08-25 14:15:00,19.07,19.07,19.06,19.07,17400.0,16.5341,16.5341,16.5255,16.5341,17400.0
2014-08-25 14:20:00,19.07,19.09,19.06,19.08,41000.0,16.5341,16.5515,16.5255,16.5428,41000.0
2014-08-25 14:25:00,19.08,19.09,19.07,19.09,31100.0,16.5428,16.5515,16.5341,16.5515,31100.0
2014-08-25 14:30:00,19.08,19.09,19.06,19.08,41400.0,16.5428,16.5515,16.5255,16.5428,41400.0
2014-08-25 14:35:00,19.08,19.1,19.08,19.1,19000.0,16.5428,16.5601,16.5428,16.5601,19000.0
2014-08-25 14:40:00,19.1,19.1,19.08,19.09,11300.0,16.5601,16.5601,16.5428,16.5515,11300.0
2014-08-25 14:45:00,19.08,19.09,19.07,19.07,18700.0,16.5428,16.5515,16.5341,16.5341,18700.0
2014-08-25 14:50:00,19.07,19.09,19.07,19.09,72700.0,16.5341,16.5515,16.5341,16.5515,72700.0
2014-08-25 14:55:00,19.09,19.1,19.09,19.1,7600.0,16.5515,16.5601,16.5515,16.5601,7600.0
2014-08-25 15:00:00,19.1,19.11,19.09,19.1,32900.0,16.5601,16.5688,16.5515,16.5601,32900.0
2014-08-25 15:05:00,19.11,19.13,19.1,19.13,75100.0,16.5688,16.5862,16.5601,16.5862,75100.0
2014-08-25 15:10:00,19.13,19.15,19.12,19.14,119000.0,16.5862,16.6035,16.5775,16.5948,119000.0
2014-08-25 15:15:00,19.13,19.14,19.12,19.13,17200.0,16.5862,16.5948,16.5775,16.5862,17200.0
2014-08-25 15:20:00,19.13,19.14,19.12,19.12,33300.0,16.5862,16.5948,16.5775,16.5775,33300.0
2014-08-25 15:25:00,19.13,19.13,19.11,19.12,24900.0,16.5862,16.5862,16.5688,16.5775,24900.0
2014-08-25 15:30:00,19.12,19.13,19.11,19.12,68900.0,16.5775,16.5862,16.5688,16.5775,68900.0
2014-08-25 15:35:00,19.12,19.12,19.11,19.11,19600.0,16.5775,16.5775,16.5688,16.5688,19600.0
2014-08-25 15:40:00,19.11,19.12,19.1,19.11,97100.0,16.5688,16.5775,16.5601,16.5688,97100.0
2014-08-25 15:45:00,19.1,19.1,19.08,19.1,115500.0,16.5601,16.5601,16.5428,16.5601,115500.0
2014-08-25 15:50:00,19.09,19.1,19.07,19.08,132900.0,16.5515,16.5601,16.5341,16.5428,132900.0
2014-08-25 15:55:00,19.07,19.08,19.07,19.08,338100.0,16.5341,16.5428,16.5341,16.5428,338100.0
2014-08-26 09:30:00,19.12,19.19,19.08,19.19,86000.0,16.5775,16.6382,16.5428,16.6382,86000.0
2014-08-26 09:35:00,19.19,19.21,19.12,19.14,48800.0,16.6382,16.6555,16.5775,16.5948,48800.0
2014-08-26 09:40:00,19.13,19.13,18.99,19.01,62500.0,16.5862,16.5862,16.4648,16.4821,62500.0
2014-08-26 09:45:00,19.01,19.06,19.0,19.05,32800.0,16.4821,16.5255,16.4734,16.5168,32800.0
2014-08-26 09:50:00,19.05,19.08,19.04,19.04,32400.0,16.5168,16.5428,16.5081,16.5081,32400.0
2014-08-26 09:55:00,19.04,19.04,19.0,19.01,22000.0,16.5081,16.5081,16.4734,16.4821,22000.0
2014-08-26 10:00:00,19.0,19.04,18.99,19.01,53300.0,16.4734,16.5081,16.4648,16.4821,53300.0
2014-08-26 10:05:00,19.0,19.01,18.94,18.98,45300.0,16.4734,16.4821,16.4214,16.4561,45300.0
2014-08-26 10:10:00,18.98,19.04,18.98,19.02,43100.0,16.4561,16.5081,16.4561,16.4908,43100.0
2014-08-26 10:15:00,19.01,19.05,19.01,19.02,21000.0,16.4821,16.5168,16.4821,16.4908,21000.0
2014-08-26 10:20:00,19.03,19.05,19.01,19.04,18200.0,16.4995,16.5168,16.4821,16.5081,18200.0
2014-08-26 10:25:00,19.04,19.08,19.04,19.06,36900.0,16.5081,16.5428,16.5081,16.5255,36900.0
2014-08-26 10:30:00,19.06,19.09,19.06,19.06,29800.0,16.5255,16.5515,16.5255,16.5255,29800.0
2014-08-26 10:35:00,19.06,19.07,19.04,19.05,25000.0,16.5255,16.5341,16.5081,16.5168,25000.0
2014-08-26 10:40:00,19.05,19.1,19.05,19.09,50000.0,16.5168,16.5601,16.5168,16.5515,50000.0
2014-08-26 10:45:00,19.09,19.11,19.08,19.1,32500.0,16.5515,16.5688,16.5428,16.5601,32500.0
2014-08-26 10:50:00,19.11,19.12,19.1,19.1,34500.0,16.5688,16.5775,16.5601,16.5601,34500.0
2014-08-26 10:55:00,19.1,19.11,19.08,19.08,10700.0,16.5601,16.5688,16.5428,16.5428,10700.0
2014-08-26 11:00:00,19.09,19.11,19.08,19.1,32800.0,16.5515,16.5688,16.5428,16.5601,32800.0
2014-08-26 11:05:00,19.1,19.1,19.08,19.09,21600.0,16.5601,16.5601,16.5428,16.5515,21600.0
2014-08-26 11:10:00,19.09,19.1,19.08,19.09,15000.0,16.5515,16.5601,16.5428,16.5515,15000.0
2014-08-26 11:15:00,19.08,19.08,19.05,19.05,21700.0,16.5428,16.5428,16.5168,16.5168,21700.0
2014-08-26 11:20:00,19.05,19.06,19.04,19.04,17700.0,16.5168,16.5255,16.5081,16.5081,17700.0
2014-08-26 11:25:00,19.05,19.06,19.04,19.05,27300.0,16.5168,16.5255,16.5081,16.5168,27300.0
2014-08-26 11:30:00,19.05,19.07,19.03,19.05,88700.0,16.5168,16.5341,16.4995,16.5168,88700.0
2014-08-26 11:35:00,19.06,19.06,19.04,19.05,23500.0,16.5255,16.5255,16.5081,16.5168,23500.0
2014-08-26 11:40:00,19.05,19.06,19.04,19.05,18100.0,16.5168,16.5255,16.5081,16.5168,18100.0
2014-08-26 11:45:00,19.06,19.08,19.05,19.08,36400.0,16.5255,16.5428,16.5168,16.5428,36400.0
2014-08-26 11:50:00,19.07,19.13,19.07,19.13,56600.0,16.5341,16.5862,16.5341,16.5862,56600.0
2014-08-26 11:55:00,19.13,19.13,19.11,19.11,28900.0,16.5862,16.5862,16.5688,16.5688,28900.0
2014-08-26 12:00:00,19.12,19.13,19.11,19.13,22700.0,16.5775,16.5862,16.5688,16.5862,22700.0
2014-08-26 12:05:00,19.13,19.15,19.13,19.14,22100.0,16.5862,16.6035,16.5862,16.5948,22100.0
2014-08-26 12:10:00,19.13,19.15,19.13,19.15,5200.0,16.5862,16.6035,16.5862,16.6035,5200.0
2014-08-26 12:15:00,19.15,19.16,19.14,19.15,17500.0,16.6035,16.6122,16.5948,16.6035,17500.0
2014-08-26 12:20:00,19.14,19.15,19.14,19.14,7500.0,16.5948,16.6035,16.5948,16.5948,7500.0
2014-08-26 12:25:00,19.14,19.15,19.13,19.13,9000.0,16.5948,16.6035,16.5862,16.5862,9000.0
2014-08-26 12:30:00,19.13,19.14,19.12,19.12,25200.0,16.5862,16.5948,16.5775,16.5775,25200.0
2014-08-26 12:35:00,19.13,19.13,19.12,19.13,5400.0,16.5862,16.5862,16.5775,16.5862,5400.0
2014-08-26 12:40:00,19.12,19.12,19.1,19.1,25300.0,16.5775,16.5775,16.5601,16.5601,25300.0
2014-08-26 12:45:00,19.11,19.11,19.1,19.11,2700.0,16.5688,16.5688,16.5601,16.5688,2700.0
2014-08-26 12:50:00,19.11,19.12,19.1,19.12,20200.0,16.5688,16.5775,16.5601,16.5775,20200.0
2014-08-26 12:55:00,19.12,19.13,19.12,19.13,17600.0,16.5775,16.5862,16.5775,16.5862,17600.0
2014-08-26 13:00:00,19.13,19.13,19.12,19.12,8800.0,16.5862,16.5862,16.5775,16.5775,8800.0
2014-08-26 13:05:00,19.12,19.12,19.11,19.11,1800.0,16.5775,16.5775,16.5688,16.5688,1800.0
2014-08-26 13:10:00,19.11,19.13,19.11,19.13,18100.0,16.5688,16.5862,16.5688,16.5862,18100.0
2014-08-26 13:15:00,19.13,19.13,19.11,19.11,28400.0,16.5862,16.5862,16.5688,16.5688,28400.0
2014-08-26 13:20:00,19.11,19.13,19.11,19.13,27900.0,16.5688,16.5862,16.5688,16.5862,27900.0
2014-08-26 13:25:00,19.13,19.14,19.12,19.14,35600.0,16.5862,16.5948,16.5775,16.5948,35600.0
2014-08-26 13:30:00,19.14,19.14,19.1,19.1,24300.0,16.5948,16.5948,16.5601,16.5601,24300.0
2014-08-26 13:35:00,19.09,19.1,19.09,19.09,1400.0,16.5515,16.5601,16.5515,16.5515,1400.0
2014-08-26 13:40:00,19.09,19.11,19.09,19.11,13100.0,16.5515,16.5688,16.5515,16.5688,13100.0
2014-08-26 13:45:00,19.1,19.11,19.09,19.1,62100.0,16.5601,16.5688,16.5515,16.5601,62100.0
2014-08-26 13:50:00,19.1,19.11,19.09,19.1,9300.0,16.5601,16.5688,16.5515,16.5601,9300.0
2014-08-26 13:55:00,19.1,19.12,19.1,19.11,14800.0,16.5601,16.5775,16.5601,16.5688,14800.0
2014-08-26 14:00:00,19.11,19.12,19.1,19.1,10800.0,16.5688,16.5775,16.5601,16.5601,10800.0
2014-08-26 14:05:00,19.11,19.11,19.1,19.1,4600.0,16.5688,16.5688,16.5601,16.5601,4600.0
2014-08-26 14:10:00,19.1,19.1,19.08,19.09,24600.0,16.5601,16.5601,16.5428,16.5515,24600.0
2014-08-26 14:15:00,19.09,19.12,19.08,19.12,17700.0,16.5515,16.5775,16.5428,16.5775,17700.0
2014-08-26 14:20:00,19.12,19.12,19.1,19.11,18600.0,16.5775,16.5775,16.5601,16.5688,18600.0
2014-08-26 14:25:00,19.11,19.12,19.1,19.11,6800.0,16.5688,16.5775,16.5601,16.5688,6800.0
2014-08-26 14:30:00,19.11,19.11,19.1,19.1,12400.0,16.5688,16.5688,16.5601,16.5601,12400.0
2014-08-26 14:35:00,19.09,19.11,19.09,19.11,22500.0,16.5515,16.5688,16.5515,16.5688,22500.0
2014-08-26 14:40:00,19.11,19.13,19.11,19.13,20200.0,16.5688,16.5862,16.5688,16.5862,20200.0
2014-08-26 14:45:00,19.13,19.14,19.13,19.14,12200.0,16.5862,16.5948,16.5862,16.5948,12200.0
2014-08-26 14:50:00,19.14,19.14,19.13,19.13,34200.0,16.5948,16.5948,16.5862,16.5862,34200.0
2014-08-26 14:55:00,19.14,19.14,19.13,19.14,7000.0,16.5948,16.5948,16.5862,16.5948,7000.0
2014-08-26 15:00:00,19.14,19.14,19.13,19.13,16400.0,16.5948,16.5948,16.5862,16.5862,16400.0
2014-08-26 15:05:00,19.14,19.14,19.13,19.13,7200.0,16.5948,16.5948,16.5862,16.5862,7200.0
2014-08-26 15:10:00,19.14,19.14,19.13,19.14,3600.0,16.5948,16.5948,16.5862,16.5948,3600.0
2014-08-26 15:15:00,19.14,19.14,19.1,19.1,29200.0,16.5948,16.5948,16.5601,16.5601,29200.0
2014-08-26 15:20:00,19.1,19.12,19.1,19.12,32900.0,16.5601,16.5775,16.5601,16.5775,32900.0
2014-08-26 15:25:00,19.12,19.12,19.09,19.09,50100.0,16.5775,16.5775,16.5515,16.5515,50100.0
2014-08-26 15:30:00,19.1,19.1,19.08,19.09,24200.0,16.5601,16.5601,16.5428,16.5515,24200.0
2014-08-26 15:35:00,19.09,19.1,19.08,19.1,32300.0,16.5515,16.5601,16.5428,16.5601,32300.0
2014-08-26 15:40:00,19.09,19.1,19.09,19.1,11200.0,16.5515,16.5601,16.5515,16.5601,11200.0
2014-08-26 15:45:00,19.1,19.1,19.09,19.1,80400.0,16.5601,16.5601,16.5515,16.5601,80400.0
2014-08-26 15:50:00,19.1,19.1,19.09,19.1,31500.0,16.5601,16.5601,16.5515,16.5601,31500.0
2014-08-26 15:55:00,19.09,19.11,19.08,19.1,236600.0,16.5515,16.5688,16.5428,16.5601,236600.0
2014-08-27 09:30:00,19.13,19.19,19.1,19.16,96000.0,16.5862,16.6382,16.5601,16.6122,96000.0
2014-08-27 09:35:00,19.16,19.16,19.1,19.14,42000.0,16.6122,16.6122,16.5601,16.5948,42000.0
2014-08-27 09:40:00,19.13,19.16,19.13,19.15,36500.0,16.5862,16.6122,16.5862,16.6035,36500.0
2014-08-27 09:45:00,19.15,19.17,19.13,19.15,51800.0,16.6035,16.6208,16.5862,16.6035,51800.0
2014-08-27 09:50:00,19.16,19.17,19.15,19.17,28400.0,16.6122,16.6208,16.6035,16.6208,28400.0
2014-08-27 09:55:00,19.17,19.19,19.17,19.18,22600.0,16.6208,16.6382,16.6208,16.6295,22600.0
2014-08-27 10:00:00,19.19,19.19,19.17,19.18,38200.0,16.6382,16.6382,16.6208,16.6295,38200.0
2014-08-27 10:05:00,19.18,19.19,19.17,19.17,21100.0,16.6295,16.6382,16.6208,16.6208,21100.0
2014-08-27 10:10:00,19.17,19.2,19.17,19.18,44000.0,16.6208,16.6469,16.6208,16.6295,44000.0
2014-08-27 10:15:00,19.17,19.18,19.15,19.17,18300.0,16.6208,16.6295,16.6035,16.6208,18300.0
2014-08-27 10:20:00,19.17,19.18,19.17,19.18,6100.0,16.6208,16.6295,16.6208,16.6295,6100.0
2014-08-27 10:25:00,19.18,19.18,19.17,19.17,17900.0,16.6295,16.6295,16.6208,16.6208,17900.0
2014-08-27 10:30:00,19.17,19.18,19.14,19.15,29400.0,16.6208,16.6295,16.5948,16.6035,29400.0
2014-08-27 10:35:00,19.15,19.15,19.13,19.13,25000.0,16.6035,16.6035,16.5862,16.5862,25000.0
2014-08-27 10:40:00,19.13,19.14,19.13,19.14,4000.0,16.5862,16.5948,16.5862,16.5948,4000.0
2014-08-27 10:45:00,19.14,19.14,19.12,19.12,26200.0,16.5948,16.5948,16.5775,16.5775,26200.0
2014-08-27 10:50:00,19.11,19.12,19.08,19.09,34500.0,16.5688,16.5775,16.5428,16.5515,34500.0
2014-08-27 10:55:00,19.08,19.11,19.08,19.1,33200.0,16.5428,16.5688,16.5428,16.5601,33200.0
2014-08-27 11:00:00,19.1,19.13,19.1,19.13,67100.0,16.5601,16.5862,16.5601,16.5862,67100.0
2014-08-27 11:05:00,19.13,19.15,19.12,19.15,123300.0,16.5862,16.6035,16.5775,16.6035,123300.0
2014-08-27 11:10:00,19.15,19.17,19.14,19.17,143700.0,16.6035,16.6208,16.5948,16.6208,143700.0
2014-08-27 11:15:00,19.17,19.17,19.16,19.17,14000.0,16.6208,16.6208,16.6122,16.6208,14000.0
2014-08-27 11:20:00,19.16,19.17,19.16,19.16,15600.0,16.6122,16.6208,16.6122,16.6122,15600.0
2014-08-27 11:25:00,19.16,19.17,19.12,19.12,27900.0,16.6122,16.6208,16.5775,16.5775,27900.0
2014-08-27 11:30:00,19.12,19.13,19.1,19.12,41800.0,16.5775,16.5862,16.5601,16.5775,41800.0
2014-08-27 11:35:00,19.12,19.14,19.12,19.13,15900.0,16.5775,16.5948,16.5775,16.5862,15900.0
2014-08-27 11:40:00,19.12,19.14,19.12,19.14,7700.0,16.5775,16.5948,16.5775,16.5948,7700.0
2014-08-27 11:45:00,19.14,19.15,19.13,19.13,21900.0,16.5948,16.6035,16.5862,16.5862,21900.0
2014-08-27 11:50:00,19.14,19.15,19.13,19.15,15600.0,16.5948,16.6035,16.5862,16.6035,15600.0
2014-08-27 11:55:00,19.14,19.15,19.13,19.14,16500.0,16.5948,16.6035,16.5862,16.5948,16500.0
2014-08-27 12:00:00,19.13,19.16,19.13,19.13,29900.0,16.5862,16.6122,16.5862,16.5862,29900.0
2014-08-27 12:05:00,19.13,19.14,19.11,19.14,27500.0,16.5862,16.5948,16.5688,16.5948,27500.0
2014-08-27 12:10:00,19.14,19.14,19.13,19.13,12900.0,16.5948,16.5948,16.5862,16.5862,12900.0
2014-08-27 12:15:00,19.12,19.12,19.11,19.11,14800.0,16.5775,16.5775,16.5688,16.5688,14800.0
2014-08-27 12:20:00,19.11,19.14,19.11,19.13,31500.0,16.5688,16.5948,16.5688,16.5862,31500.0
2014-08-27 12:25:00,19.13,19.16,19.13,19.16,9700.0,16.5862,16.6122,16.5862,16.6122,9700.0
2014-08-27 12:30:00,19.16,19.16,19.15,19.15,7500.0,16.6122,16.6122,16.6035,16.6035,7500.0
2014-08-27 12:35:00,19.15,19.16,19.15,19.16,7800.0,16.6035,16.6122,16.6035,16.6122,7800.0
2014-08-27 12:40:00,19.16,19.16,19.15,19.16,7100.0,16.6122,16.6122,16.6035,16.6122,7100.0
2014-08-27 12:45:00,19.16,19.16,19.15,19.16,6100.0,16.6122,16.6122,16.6035,16.6122,6100.0
2014-08-27 12:50:00,19.15,19.16,19.15,19.16,2900.0,16.6035,16.6122,16.6035,16.6122,2900.0
2014-08-27 12:55:00,19.16,19.16,19.15,19.15,5600.0,16.6122,16.6122,16.6035,16.6035,5600.0
2014-08-27 13:00:00,19.16,19.17,19.15,19.16,9200.0,16.6122,16.6208,16.6035,16.6122,9200.0
2014-08-27 13:05:00,19.17,19.17,19.16,19.16,4900.0,16.6208,16.6208,16.6122,16.6122,4900.0
2014-08-27 13:10:00,19.16,19.17,19.16,19.16,9800.0,16.6122,16.6208,16.6122,16.6122,9800.0
2014-08-27 13:15:00,19.16,19.17,19.16,19.16,5300.0,16.6122,16.6208,16.6122,16.6122,5300.0
2014-08-27 13:20:00,19.17,19.18,19.14,19.14,41400.0,16.6208,16.6295,16.5948,16.5948,41400.0
2014-08-27 13:25:00,19.14,19.15,19.14,19.14,10300.0,16.5948,16.6035,16.5948,16.5948,10300.0
2014-08-27 13:30:00,19.14,19.15,19.14,19.14,14000.0,16.5948,16.6035,16.5948,16.5948,14000.0
2014-08-27 13:35:00,19.14,19.15,19.14,19.14,1800.0,16.5948,16.6035,16.5948,16.5948,1800.0
2014-08-27 13:40:00,19.14,19.15,19.14,19.14,5200.0,16.5948,16.6035,16.5948,16.5948,5200.0
2014-08-27 13:45:00,19.14,19.17,19.14,19.16,24300.0,16.5948,16.6208,16.5948,16.6122,24300.0
2014-08-27 13:50:00,19.16,19.17,19.15,19.16,19200.0,16.6122,16.6208,16.6035,16.6122,19200.0
2014-08-27 13:55:00,19.15,19.16,19.15,19.15,11800.0,16.6035,16.6122,16.6035,16.6035,11800.0
2014-08-27 14:00:00,19.16,19.16,19.15,19.16,8000.0,16.6122,16.6122,16.6035,16.6122,8000.0
2014-08-27 14:05:00,19.16,19.16,19.15,19.16,8900.0,16.6122,16.6122,16.6035,16.6122,8900.0
2014-08-27 14:10:00,19.16,19.17,19.15,19.17,18000.0,16.6122,16.6208,16.6035,16.6208,18000.0
2014-08-27 14:15:00,19.16,19.17,19.16,19.16,5200.0,16.6122,16.6208,16.6122,16.6122,5200.0
2014-08-27 14:20:00,19.16,19.17,19.16,19.16,4400.0,16.6122,16.6208,16.6122,16.6122,4400.0
2014-08-27 14:25:00,19.16,19.18,19.16,19.18,18600.0,16.6122,16.6295,16.6122,16.6295,18600.0
2014-08-27 14:30:00,19.17,19.18,19.17,19.18,7400.0,16.6208,16.6295,16.6208,16.6295,7400.0
2014-08-27 14:35:00,19.18,19.18,19.17,19.18,4300.0,16.6295,16.6295,16.6208,16.6295,4300.0
2014-08-27 14:40:00,19.18,19.18,19.15,19.15,25900.0,16.6295,16.6295,16.6035,16.6035,25900.0
2014-08-27 14:45:00,19.15,19.16,19.14,19.14,15000.0,16.6035,16.6122,16.5948,16.5948,15000.0
2014-08-27 14:50:00,19.14,19.16,19.13,19.15,26500.0,16.5948,16.6122,16.5862,16.6035,26500.0
2014-08-27 14:55:00,19.15,19.16,19.12,19.12,18000.0,16.6035,16.6122,16.5775,16.5775,18000.0
2014-08-27 15:00:00,19.12,19.13,19.1,19.11,42600.0,16.5775,16.5862,16.5601,16.5688,42600.0
2014-08-27 15:05:00,19.11,19.11,19.09,19.11,16200.0,16.5688,16.5688,16.5515,16.5688,16200.0
2014-08-27 15:10:00,19.11,19.12,19.11,19.12,9200.0,16.5688,16.5775,16.5688,16.5775,9200.0
2014-08-27 15:15:00,19.11,19.12,19.1,19.11,27600.0,16.5688,16.5775,16.5601,16.5688,27600.0
2014-08-27 15:20:00,19.1,19.13,19.1,19.12,14000.0,16.5601,16.5862,16.5601,16.5775,14000.0
2014-08-27 15:25:00,19.13,19.14,19.12,19.14,17900.0,16.5862,16.5948,16.5775,16.5948,17900.0
2014-08-27 15:30:00,19.14,19.15,19.14,19.14,9500.0,16.5948,16.6035,16.5948,16.5948,9500.0
2014-08-27 15:35:00,19.14,19.16,19.14,19.15,30200.0,16.5948,16.6122,16.5948,16.6035,30200.0
2014-08-27 15:40:00,19.14,19.16,19.14,19.16,34100.0,16.5948,16.6122,16.5948,16.6122,34100.0
2014-08-27 15:45:00,19.16,19.17,19.15,19.16,48000.0,16.6122,16.6208,16.6035,16.6122,48000.0
2014-08-27 15:50:00,19.16,19.17,19.16,19.16,20000.0,16.6122,16.6208,16.6122,16.6122,20000.0
2014-08-27 15:55:00,19.16,19.17,19.16,19.17,81900.0,16.6122,16.6208,16.6122,16.6208,81900.0
2014-08-28 09:30:00,19.04,19.09,19.04,19.08,77700.0,16.5081,16.5515,16.5081,16.5428,77700.0
2014-08-28 09:35:00,19.07,19.08,18.95,19.01,73100.0,16.5341,16.5428,16.4301,16.4821,73100.0
2014-08-28 09:40:00,19.0,19.0,18.94,18.95,58600.0,16.4734,16.4734,16.4214,16.4301,58600.0
2014-08-28 09:45:00,18.94,18.98,18.92,18.97,63700.0,16.4214,16.4561,16.4041,16.4474,63700.0
2014-08-28 09:50:00,18.98,19.03,18.97,19.03,84500.0,16.4561,16.4995,16.4474,16.4995,84500.0
2014-08-28 09:55:00,19.04,19.09,19.0,19.06,63100.0,16.5081,16.5515,16.4734,16.5255,63100.0
2014-08-28 10:00:00,19.06,19.2,19.06,19.07,160500.0,16.5255,16.6469,16.5255,16.5341,160500.0
2014-08-28 10:05:00,19.08,19.08,19.0,19.01,46200.0,16.5428,16.5428,16.4734,16.4821,46200.0
2014-08-28 10:10:00,19.01,19.03,18.98,18.99,38400.0,16.4821,16.4995,16.4561,16.4648,38400.0
2014-08-28 10:15:00,18.99,19.0,18.94,18.94,27200.0,16.4648,16.4734,16.4214,16.4214,27200.0
2014-08-28 10:20:00,18.95,18.98,18.94,18.98,28500.0,16.4301,16.4561,16.4214,16.4561,28500.0
2014-08-28 10:25:00,18.98,19.01,18.98,19.01,8100.0,16.4561,16.4821,16.4561,16.4821,8100.0
2014-08-28 10:30:00,19.01,19.01,18.97,18.99,13800.0,16.4821,16.4821,16.4474,16.4648,13800.0
2014-08-28 10:35:00,18.98,19.02,18.97,18.98,75500.0,16.4561,16.4908,16.4474,16.4561,75500.0
2014-08-28 10:40:00,18.97,19.02,18.97,19.02,18000.0,16.4474,16.4908,16.4474,16.4908,18000.0
2014-08-28 10:45:00,19.02,19.05,19.02,19.04,23200.0,16.4908,16.5168,16.4908,16.5081,23200.0
2014-08-28 10:50:00,19.04,19.07,19.02,19.05,14300.0,16.5081,16.5341,16.4908,16.5168,14300.0
2014-08-28 10:55:00,19.05,19.08,19.05,19.08,44900.0,16.5168,16.5428,16.5168,16.5428,44900.0
2014-08-28 11:00:00,19.08,19.1,19.07,19.09,31300.0,16.5428,16.5601,16.5341,16.5515,31300.0
2014-08-28 11:05:00,19.09,19.09,19.07,19.09,11100.0,16.5515,16.5515,16.5341,16.5515,11100.0
2014-08-28 11:10:00,19.09,19.11,19.08,19.09,20800.0,16.5515,16.5688,16.5428,16.5515,20800.0
2014-08-28 11:15:00,19.09,19.1,19.07,19.08,24500.0,16.5515,16.5601,16.5341,16.5428,24500.0
2014-08-28 11:20:00,19.09,19.09,19.08,19.09,5800.0,16.5515,16.5515,16.5428,16.5515,5800.0
2014-08-28 11:25:00,19.09,19.11,19.09,19.1,22600.0,16.5515,16.5688,16.5515,16.5601,22600.0
2014-08-28 11:30:00,19.1,19.1,19.09,19.1,12100.0,16.5601,16.5601,16.5515,16.5601,12100.0
2014-08-28 11:35:00,19.1,19.13,19.09,19.13,14900.0,16.5601,16.5862,16.5515,16.5862,14900.0
2014-08-28 11:40:00,19.13,19.13,19.11,19.12,12000.0,16.5862,16.5862,16.5688,16.5775,12000.0
2014-08-28 11:45:00,19.12,19.12,19.09,19.11,23100.0,16.5775,16.5775,16.5515,16.5688,23100.0
2014-08-28 11:50:00,19.11,19.12,19.11,19.11,9300.0,16.5688,16.5775,16.5688,16.5688,9300.0
2014-08-28 11:55:00,19.12,19.12,19.11,19.11,2100.0,16.5775,16.5775,16.5688,16.5688,2100.0
2014-08-28 12:00:00,19.12,19.13,19.11,19.11,7700.0,16.5775,16.5862,16.5688,16.5688,7700.0
2014-08-28 12:05:00,19.12,19.14,19.11,19.14,12800.0,16.5775,16.5948,16.5688,16.5948,12800.0
2014-08-28 12:10:00,19.14,19.16,19.14,19.15,13600.0,16.5948,16.6122,16.5948,16.6035,13600.0
2014-08-28 12:15:00,19.15,19.16,19.14,19.16,7600.0,16.6035,16.6122,16.5948,16.6122,7600.0
2014-08-28 12:20:00,19.15,19.15,19.14,19.15,3500.0,16.6035,16.6035,16.5948,16.6035,3500.0
2014-08-28 12:25:00,19.15,19.16,19.13,19.14,11600.0,16.6035,16.6122,16.5862,16.5948,11600.0
2014-08-28 12:30:00,19.14,19.14,19.12,19.12,9900.0,16.5948,16.5948,16.5775,16.5775,9900.0
2014-08-28 12:35:00,19.12,19.14,19.11,19.12,17400.0,16.5775,16.5948,16.5688,16.5775,17400.0
2014-08-28 12:40:00,19.11,19.12,19.11,19.11,4700.0,16.5688,16.5775,16.5688,16.5688,4700.0
2014-08-28 12:45:00,19.12,19.13,19.11,19.12,9700.0,16.5775,16.5862,16.5688,16.5775,9700.0
2014-08-28 12:50:00,19.11,19.13,19.11,19.11,13300.0,16.5688,16.5862,16.5688,16.5688,13300.0
2014-08-28 12:55:00,19.11,19.13,19.1,19.12,7000.0,16.5688,16.5862,16.5601,16.5775,7000.0
2014-08-28 13:00:00,19.12,19.12,19.11,19.11,7700.0,16.5775,16.5775,16.5688,16.5688,7700.0
2014-08-28 13:05:00,19.11,19.13,19.1,19.11,16700.0,16.5688,16.5862,16.5601,16.5688,16700.0
2014-08-28 13:10:00,19.11,19.11,19.1,19.11,4500.0,16.5688,16.5688,16.5601,16.5688,4500.0
2014-08-28 13:15:00,19.1,19.11,19.09,19.1,12600.0,16.5601,16.5688,16.5515,16.5601,12600.0
2014-08-28 13:20:00,19.1,19.11,19.09,19.09,13400.0,16.5601,16.5688,16.5515,16.5515,13400.0
2014-08-28 13:25:00,19.09,19.1,19.08,19.09,5100.0,16.5515,16.5601,16.5428,16.5515,5100.0
2014-08-28 13:30:00,19.09,19.1,19.08,19.1,16100.0,16.5515,16.5601,16.5428,16.5601,16100.0
2014-08-28 13:35:00,19.09,19.1,19.08,19.09,25800.0,16.5515,16.5601,16.5428,16.5515,25800.0
2014-08-28 13:40:00,19.09,19.11,19.08,19.09,14300.0,16.5515,16.5688,16.5428,16.5515,14300.0
2014-08-28 13:45:00,19.09,19.1,19.08,19.09,8100.0,16.5515,16.5601,16.5428,16.5515,8100.0
2014-08-28 13:50:00,19.09,19.1,19.08,19.1,10400.0,16.5515,16.5601,16.5428,16.5601,10400.0
2014-08-28 13:55:00,19.09,19.11,19.09,19.11,7600.0,16.5515,16.5688,16.5515,16.5688,7600.0
2014-08-28 14:00:00,19.11,19.12,19.09,19.11,19600.0,16.5688,16.5775,16.5515,16.5688,19600.0
2014-08-28 14:05:00,19.11,19.13,19.11,19.11,11900.0,16.5688,16.5862,16.5688,16.5688,11900.0
2014-08-28 14:10:00,19.11,19.12,19.11,19.12,10000.0,16.5688,16.5775,16.5688,16.5775,10000.0
2014-08-28 14:15:00,19.12,19.13,19.11,19.13,5600.0,16.5775,16.5862,16.5688,16.5862,5600.0
2014-08-28 14:20:00,19.13,19.14,19.12,19.12,17700.0,16.5862,16.5948,16.5775,16.5775,17700.0
2014-08-28 14:25:00,19.12,19.16,19.12,19.16,19600.0,16.5775,16.6122,16.5775,16.6122,19600.0
2014-08-28 14:30:00,19.15,19.17,19.15,19.16,9300.0,16.6035,16.6208,16.6035,16.6122,9300.0
2014-08-28 14:35:00,19.16,19.17,19.14,19.14,16500.0,16.6122,16.6208,16.5948,16.5948,16500.0
2014-08-28 14:40:00,19.14,19.15,19.14,19.14,55500.0,16.5948,16.6035,16.5948,16.5948,55500.0
2014-08-28 14:45:00,19.15,19.15,19.14,19.14,7500.0,16.6035,16.6035,16.5948,16.5948,7500.0
2014-08-28 14:50:00,19.14,19.14,19.11,19.12,15000.0,16.5948,16.5948,16.5688,16.5775,15000.0
2014-08-28 14:55:00,19.12,19.12,19.11,19.11,12200.0,16.5775,16.5775,16.5688,16.5688,12200.0
2014-08-28 15:00:00,19.12,19.12,19.12,19.12,4800.0,16.5775,16.5775,16.5775,16.5775,4800.0
2014-08-28 15:05:00,19.12,19.12,19.11,19.11,4100.0,16.5775,16.5775,16.5688,16.5688,4100.0
2014-08-28 15:10:00,19.12,19.12,19.09,19.11,40800.0,16.5775,16.5775,16.5515,16.5688,40800.0
2014-08-28 15:15:00,19.11,19.12,19.1,19.12,9800.0,16.5688,16.5775,16.5601,16.5775,9800.0
2014-08-28 15:20:00,19.11,19.12,19.11,19.11,6500.0,16.5688,16.5775,16.5688,16.5688,6500.0
2014-08-28 15:25:00,19.11,19.12,19.1,19.1,25700.0,16.5688,16.5775,16.5601,16.5601,25700.0
2014-08-28 15:30:00,19.1,19.11,19.09,19.1,25300.0,16.5601,16.5688,16.5515,16.5601,25300.0
2014-08-28 15:35:00,19.1,19.1,19.07,19.07,128900.0,16.5601,16.5601,16.5341,16.5341,128900.0
2014-08-28 15:40:00,19.07,19.08,19.07,19.07,16900.0,16.5341,16.5428,16.5341,16.5341,16900.0
2014-08-28 15:45:00,19.08,19.09,19.07,19.08,59700.0,16.5428,16.5515,16.5341,16.5428,59700.0
2014-08-28 15:50:00,19.09,19.09,19.07,19.07,41500.0,16.5515,16.5515,16.5341,16.5341,41500.0
2014-08-28 15:55:00,19.07,19.08,19.07,19.08,100500.0,16.5341,16.5428,16.5341,16.5428,100500.0
2014-08-29 09:30:00,19.06,19.16,19.06,19.11,80800.0,16.5255,16.6122,16.5255,16.5688,80800.0
2014-08-29 09:35:00,19.11,19.11,19.08,19.09,36700.0,16.5688,16.5688,16.5428,16.5515,36700.0
2014-08-29 09:40:00,19.08,19.09,19.04,19.06,30700.0,16.5428,16.5515,16.5081,16.5255,30700.0
2014-08-29 09:45:00,19.06,19.06,19.02,19.04,23000.0,16.5255,16.5255,16.4908,16.5081,23000.0
2014-08-29 09:50:00,19.04,19.06,19.01,19.05,30000.0,16.5081,16.5255,16.4821,16.5168,30000.0
2014-08-29 09:55:00,19.05,19.1,19.05,19.08,33600.0,16.5168,16.5601,16.5168,16.5428,33600.0
2014-08-29 10:00:00,19.09,19.1,19.06,19.09,30600.0,16.5515,16.5601,16.5255,16.5515,30600.0
2014-08-29 10:05:00,19.09,19.13,19.08,19.1,41500.0,16.5515,16.5862,16.5428,16.5601,41500.0
2014-08-29 10:10:00,19.09,19.09,19.08,19.08,21000.0,16.5515,16.5515,16.5428,16.5428,21000.0
2014-08-29 10:15:00,19.09,19.14,19.08,19.13,54700.0,16.5515,16.5948,16.5428,16.5862,54700.0
2014-08-29 10:20:00,19.13,19.16,19.12,19.14,23400.0,16.5862,16.6122,16.5775,16.5948,23400.0
2014-08-29 10:25:00,19.14,19.17,19.13,19.16,31500.0,16.5948,16.6208,16.5862,16.6122,31500.0
2014-08-29 10:30:00,19.16,19.17,19.14,19.17,21100.0,16.6122,16.6208,16.5948,16.6208,21100.0
2014-08-29 10:35:00,19.17,19.17,19.16,19.17,16200.0,16.6208,16.6208,16.6122,16.6208,16200.0
2014-08-29 10:40:00,19.16,19.18,19.16,19.17,23900.0,16.6122,16.6295,16.6122,16.6208,23900.0
2014-08-29 10:45:00,19.17,19.2,19.17,19.2,27100.0,16.6208,16.6469,16.6208,16.6469,27100.0
2014-08-29 10:50:00,19.2,19.2,19.19,19.2,13600.0,16.6469,16.6469,16.6382,16.6469,13600.0
2014-08-29 10:55:00,19.2,19.25,19.2,19.25,48700.0,16.6469,16.6902,16.6469,16.6902,48700.0
2014-08-29 11:00:00,19.25,19.27,19.24,19.25,47100.0,16.6902,16.7075,16.6815,16.6902,47100.0
2014-08-29 11:05:00,19.25,19.27,19.24,19.27,27800.0,16.6902,16.7075,16.6815,16.7075,27800.0
2014-08-29 11:10:00,19.27,19.28,19.26,19.28,26900.0,16.7075,16.7162,16.6989,16.7162,26900.0
2014-08-29 11:15:00,19.28,19.29,19.26,19.27,33400.0,16.7162,16.7249,16.6989,16.7075,33400.0
2014-08-29 11:20:00,19.27,19.28,19.25,19.26,23700.0,16.7075,16.7162,16.6902,16.6989,23700.0
2014-08-29 11:25:00,19.26,19.27,19.25,19.26,12600.0,16.6989,16.7075,16.6902,16.6989,12600.0
2014-08-29 11:30:00,19.26,19.27,19.25,19.27,10300.0,16.6989,16.7075,16.6902,16.7075,10300.0
2014-08-29 11:35:00,19.27,19.29,19.27,19.29,23700.0,16.7075,16.7249,16.7075,16.7249,23700.0
2014-08-29 11:40:00,19.29,19.3,19.28,19.28,38300.0,16.7249,16.7336,16.7162,16.7162,38300.0
2014-08-29 11:45:00,19.28,19.29,19.27,19.29,13400.0,16.7162,16.7249,16.7075,16.7249,13400.0
2014-08-29 11:50:00,19.29,19.3,19.28,19.29,5600.0,16.7249,16.7336,16.7162,16.7249,5600.0
2014-08-29 11:55:00,19.29,19.29,19.27,19.27,16100.0,16.7249,16.7249,16.7075,16.7075,16100.0
2014-08-29 12:00:00,19.28,19.29,19.28,19.28,15600.0,16.7162,16.7249,16.7162,16.7162,15600.0
2014-08-29 12:05:00,19.29,19.3,19.28,19.29,11600.0,16.7249,16.7336,16.7162,16.7249,11600.0
2014-08-29 12:10:00,19.29,19.29,19.28,19.28,21100.0,16.7249,16.7249,16.7162,16.7162,21100.0
2014-08-29 12:15:00,19.29,19.29,19.27,19.28,12200.0,16.7249,16.7249,16.7075,16.7162,12200.0
2014-08-29 12:20:00,19.28,19.28,19.26,19.26,15200.0,16.7162,16.7162,16.6989,16.6989,15200.0
2014-08-29 12:25:00,19.26,19.26,19.23,19.24,28400.0,16.6989,16.6989,16.6729,16.6815,28400.0
2014-08-29 12:30:00,19.24,19.25,19.24,19.25,15100.0,16.6815,16.6902,16.6815,16.6902,15100.0
2014-08-29 12:35:00,19.25,19.26,19.23,19.26,20500.0,16.6902,16.6989,16.6729,16.6989,20500.0
2014-08-29 12:40:00,19.26,19.26,19.24,19.25,13500.0,16.6989,16.6989,16.6815,16.6902,13500.0
2014-08-29 12:45:00,19.25,19.26,19.25,19.25,9500.0,16.6902,16.6989,16.6902,16.6902,9500.0
2014-08-29 12:50:00,19.26,19.26,19.24,19.25,9800.0,16.6989,16.6989,16.6815,16.6902,9800.0
2014-08-29 12:55:00,19.25,19.26,19.23,19.24,15200.0,16.6902,16.6989,16.6729,16.6815,15200.0
2014-08-29 13:00:00,19.23,19.26,19.23,19.25,12600.0,16.6729,16.6989,16.6729,16.6902,12600.0
2014-08-29 13:05:00,19.25,19.25,19.24,19.25,4900.0,16.6902,16.6902,16.6815,16.6902,4900.0
2014-08-29 13:10:00,19.25,19.25,19.23,19.24,8400.0,16.6902,16.6902,16.6729,16.6815,8400.0
2014-08-29 13:15:00,19.24,19.24,19.23,19.24,6600.0,16.6815,16.6815,16.6729,16.6815,6600.0
2014-08-29 13:20:00,19.24,19.24,19.23,19.23,12200.0,16.6815,16.6815,16.6729,16.6729,12200.0
2014-08-29 13:25:00,19.23,19.24,19.23,19.24,9300.0,16.6729,16.6815,16.6729,16.6815,9300.0
2014-08-29 13:30:00,19.24,19.24,19.22,19.22,23400.0,16.6815,16.6815,16.6642,16.6642,23400.0
2014-08-29 13:35:00,19.22,19.23,19.22,19.22,8800.0,16.6642,16.6729,16.6642,16.6642,8800.0
2014-08-29 13:40:00,19.23,19.24,19.21,19.21,30800.0,16.6729,16.6815,16.6555,16.6555,30800.0
2014-08-29 13:45:00,19.21,19.21,19.19,19.2,13100.0,16.6555,16.6555,16.6382,16.6469,13100.0
2014-08-29 13:50:00,19.2,19.21,19.19,19.21,23000.0,16.6469,16.6555,16.6382,16.6555,23000.0
2014-08-29 13:55:00,19.21,19.21,19.2,19.21,6900.0,16.6555,16.6555,16.6469,16.6555,6900.0
2014-08-29 14:00:00,19.2,19.22,19.2,19.21,37300.0,16.6469,16.6642,16.6469,16.6555,37300.0
2014-08-29 14:05:00,19.21,19.21,19.2,19.21,8900.0,16.6555,16.6555,16.6469,16.6555,8900.0
2014-08-29 14:10:00,19.21,19.21,19.19,19.2,21000.0,16.6555,16.6555,16.6382,16.6469,21000.0
2014-08-29 14:15:00,19.2,19.2,19.19,19.19,9900.0,16.6469,16.6469,16.6382,16.6382,9900.0
2014-08-29 14:20:00,19.2,19.21,19.19,19.21,25600.0,16.6469,16.6555,16.6382,16.6555,25600.0
2014-08-29 14:25:00,19.21,19.22,19.21,19.22,13800.0,16.6555,16.6642,16.6555,16.6642,13800.0
2014-08-29 14:30:00,19.22,19.22,19.21,19.22,9000.0,16.6642,16.6642,16.6555,16.6642,9000.0
2014-08-29 14:35:00,19.22,19.22,19.21,19.21,9100.0,16.6642,16.6642,16.6555,16.6555,9100.0
2014-08-29 14:40:00,19.21,19.21,19.19,19.19,39100.0,16.6555,16.6555,16.6382,16.6382,39100.0
2014-08-29 14:45:00,19.2,19.2,19.19,19.2,11900.0,16.6469,16.6469,16.6382,16.6469,11900.0
2014-08-29 14:50:00,19.2,19.21,19.2,19.21,16000.0,16.6469,16.6555,16.6469,16.6555,16000.0
2014-08-29 14:55:00,19.21,19.21,19.2,19.21,7800.0,16.6555,16.6555,16.6469,16.6555,7800.0
2014-08-29 15:00:00,19.2,19.21,19.19,19.21,39800.0,16.6469,16.6555,16.6382,16.6555,39800.0
2014-08-29 15:05:00,19.21,19.21,19.19,19.19,24100.0,16.6555,16.6555,16.6382,16.6382,24100.0
2014-08-29 15:10:00,19.18,19.2,19.18,19.2,25100.0,16.6295,16.6469,16.6295,16.6469,25100.0
2014-08-29 15:15:00,19.2,19.22,19.2,19.22,23400.0,16.6469,16.6642,16.6469,16.6642,23400.0
2014-08-29 15:20:00,19.22,19.22,19.21,19.21,20100.0,16.6642,16.6642,16.6555,16.6555,20100.0
2014-08-29 15:25:00,19.22,19.22,19.21,19.21,14900.0,16.6642,16.6642,16.6555,16.6555,14900.0
2014-08-29 15:30:00,19.21,19.21,19.2,19.2,75800.0,16.6555,16.6555,16.6469,16.6469,75800.0
2014-08-29 15:35:00,19.2,19.21,19.19,19.2,67900.0,16.6469,16.6555,16.6382,16.6469,67900.0
2014-08-29 15:40:00,19.21,19.21,19.2,19.21,23600.0,16.6555,16.6555,16.6469,16.6555,23600.0
2014-08-29 15:45:00,19.2,19.21,19.2,19.21,105200.0,16.6469,16.6555,16.6469,16.6555,105200.0
2014-08-29 15:50:00,19.21,19.22,19.21,19.21,127500.0,16.6555,16.6642,16.6555,16.6555,127500.0
2014-08-29 15:55:00,19.22,19.22,19.21,19.21,246000.0,16.6642,16.6642,16.6555,16.6555,246000.0
2014-09-02 09:30:00,19.21,19.21,19.04,19.16,209800.0,16.6555,16.6555,16.5081,16.6122,209800.0
2014-09-02 09:35:00,19.17,19.18,19.1,19.11,59700.0,16.6208,16.6295,16.5601,16.5688,59700.0
2014-09-02 09:40:00,19.11,19.12,19.05,19.08,73400.0,16.5688,16.5775,16.5168,16.5428,73400.0
2014-09-02 09:45:00,19.08,19.12,19.04,19.11,38700.0,16.5428,16.5775,16.5081,16.5688,38700.0
2014-09-02 09:50:00,19.11,19.14,19.11,19.12,65900.0,16.5688,16.5948,16.5688,16.5775,65900.0
2014-09-02 09:55:00,19.11,19.14,19.11,19.12,35700.0,16.5688,16.5948,16.5688,16.5775,35700.0
2014-09-02 10:00:00,19.12,19.14,19.11,19.14,76500.0,16.5775,16.5948,16.5688,16.5948,76500.0
2014-09-02 10:05:00,19.14,19.16,19.13,19.14,24200.0,16.5948,16.6122,16.5862,16.5948,24200.0
2014-09-02 10:10:00,19.13,19.17,19.13,19.15,27600.0,16.5862,16.6208,16.5862,16.6035,27600.0
2014-09-02 10:15:00,19.15,19.16,19.12,19.13,29400.0,16.6035,16.6122,16.5775,16.5862,29400.0
2014-09-02 10:20:00,19.12,19.14,19.12,19.14,12500.0,16.5775,16.5948,16.5775,16.5948,12500.0
2014-09-02 10:25:00,19.14,19.16,19.14,19.15,70700.0,16.5948,16.6122,16.5948,16.6035,70700.0
2014-09-02 10:30:00,19.16,19.16,19.12,19.14,32100.0,16.6122,16.6122,16.5775,16.5948,32100.0
2014-09-02 10:35:00,19.13,19.14,19.11,19.11,21400.0,16.5862,16.5948,16.5688,16.5688,21400.0
2014-09-02 10:40:00,19.12,19.12,19.09,19.1,31600.0,16.5775,16.5775,16.5515,16.5601,31600.0
2014-09-02 10:45:00,19.1,19.1,19.06,19.06,62400.0,16.5601,16.5601,16.5255,16.5255,62400.0
2014-09-02 10:50:00,19.06,19.08,19.06,19.06,45500.0,16.5255,16.5428,16.5255,16.5255,45500.0
2014-09-02 10:55:00,19.07,19.07,19.04,19.06,117200.0,16.5341,16.5341,16.5081,16.5255,117200.0
2014-09-02 11:00:00,19.06,19.06,19.04,19.05,65100.0,16.5255,16.5255,16.5081,16.5168,65100.0
2014-09-02 11:05:00,19.05,19.05,19.02,19.03,51700.0,16.5168,16.5168,16.4908,16.4995,51700.0
2014-09-02 11:10:00,19.03,19.04,18.98,18.99,109100.0,16.4995,16.5081,16.4561,16.4648,109100.0
2014-09-02 11:15:00,18.99,19.0,18.98,18.99,15500.0,16.4648,16.4734,16.4561,16.4648,15500.0
2014-09-02 11:20:00,18.98,19.0,18.98,18.99,23200.0,16.4561,16.4734,16.4561,16.4648,23200.0
2014-09-02 11:25:00,19.0,19.02,18.98,19.02,15200.0,16.4734,16.4908,16.4561,16.4908,15200.0
2014-09-02 11:30:00,19.01,19.05,19.01,19.03,34500.0,16.4821,16.5168,16.4821,16.4995,34500.0
2014-09-02 11:35:00,19.03,19.03,18.98,18.99,112000.0,16.4995,16.4995,16.4561,16.4648,112000.0
2014-09-02 11:40:00,19.0,19.0,18.98,18.99,48400.0,16.4734,16.4734,16.4561,16.4648,48400.0
2014-09-02 11:45:00,18.98,19.01,18.97,18.98,69300.0,16.4561,16.4821,16.4474,16.4561,69300.0
2014-09-02 11:50:00,19.0,19.0,18.98,18.99,39800.0,16.4734,16.4734,16.4561,16.4648,39800.0
2014-09-02 11:55:00,18.99,18.99,18.98,18.99,13700.0,16.4648,16.4648,16.4561,16.4648,13700.0
2014-09-02 12:00:00,18.99,19.0,18.98,18.98,9700.0,16.4648,16.4734,16.4561,16.4561,9700.0
2014-09-02 12:05:00,18.99,19.0,18.98,18.99,8000.0,16.4648,16.4734,16.4561,16.4648,8000.0
2014-09-02 12:10:00,19.0,19.01,18.99,18.99,21500.0,16.4734,16.4821,16.4648,16.4648,21500.0
2014-09-02 12:15:00,18.99,19.0,18.99,19.0,35900.0,16.4648,16.4734,16.4648,16.4734,35900.0
2014-09-02 12:20:00,19.0,19.0,18.99,19.0,41400.0,16.4734,16.4734,16.4648,16.4734,41400.0
2014-09-02 12:25:00,18.99,19.0,18.98,18.98,18900.0,16.4648,16.4734,16.4561,16.4561,18900.0
2014-09-02 12:30:00,18.98,18.99,18.96,18.96,26200.0,16.4561,16.4648,16.4388,16.4388,26200.0
2014-09-02 12:35:00,18.97,18.97,18.95,18.95,24900.0,16.4474,16.4474,16.4301,16.4301,24900.0
2014-09-02 12:40:00,18.96,18.96,18.94,18.94,15700.0,16.4388,16.4388,16.4214,16.4214,15700.0
2014-09-02 12:45:00,18.94,18.95,18.93,18.93,27300.0,16.4214,16.4301,16.4128,16.4128,27300.0
2014-09-02 12:50:00,18.94,18.94,18.91,18.91,74800.0,16.4214,16.4214,16.3954,16.3954,74800.0
2014-09-02 12:55:00,18.93,18.93,18.92,18.93,11000.0,16.4128,16.4128,16.4041,16.4128,11000.0
2014-09-02 13:00:00,18.92,18.93,18.91,18.92,52900.0,16.4041,16.4128,16.3954,16.4041,52900.0
2014-09-02 13:05:00,18.92,18.95,18.92,18.95,32200.0,16.4041,16.4301,16.4041,16.4301,32200.0
2014-09-02 13:10:00,18.95,18.95,18.94,18.95,4600.0,16.4301,16.4301,16.4214,16.4301,4600.0
2014-09-02 13:15:00,18.95,18.96,18.94,18.94,19600.0,16.4301,16.4388,16.4214,16.4214,19600.0
2014-09-02 13:20:00,18.95,18.96,18.93,18.93,21000.0,16.4301,16.4388,16.4128,16.4128,21000.0
2014-09-02 13:25:00,18.93,18.93,18.91,18.91,26700.0,16.4128,16.4128,16.3954,16.3954,26700.0
2014-09-02 13:30:00,18.91,18.92,18.91,18.91,12200.0,16.3954,16.4041,16.3954,16.3954,12200.0
2014-09-02 13:35:00,18.91,18.93,18.91,18.93,9100.0,16.3954,16.4128,16.3954,16.4128,9100.0
2014-09-02 13:40:00,18.93,18.94,18.91,18.91,41800.0,16.4128,16.4214,16.3954,16.3954,41800.0
2014-09-02 13:45:00,18.91,18.92,18.91,18.91,23100.0,16.3954,16.4041,16.3954,16.3954,23100.0
2014-09-02 13:50:00,18.91,18.95,18.91,18.95,20800.0,16.3954,16.4301,16.3954,16.4301,20800.0
2014-09-02 13:55:00,18.95,18.96,18.94,18.95,27400.0,16.4301,16.4388,16.4214,16.4301,27400.0
2014-09-02 14:00:00,18.96,18.96,18.94,18.95,23000.0,16.4388,16.4388,16.4214,16.4301,23000.0
2014-09-02 14:05:00,18.95,18.97,18.95,18.96,23900.0,16.4301,16.4474,16.4301,16.4388,23900.0
2014-09-02 14:10:00,18.96,18.99,18.95,18.99,21800.0,16.4388,16.4648,16.4301,16.4648,21800.0
2014-09-02 14:15:00,18.99,19.0,18.99,19.0,10000.0,16.4648,16.4734,16.4648,16.4734,10000.0
2014-09-02 14:20:00,19.0,19.02,18.99,19.0,109600.0,16.4734,16.4908,16.4648,16.4734,109600.0
2014-09-02 14:25:00,19.01,19.01,18.99,19.01,62700.0,16.4821,16.4821,16.4648,16.4821,62700.0
2014-09-02 14:30:00,19.01,19.01,19.0,19.01,26800.0,16.4821,16.4821,16.4734,16.4821,26800.0
2014-09-02 14:35:00,19.01,19.01,19.0,19.01,11200.0,16.4821,16.4821,16.4734,16.4821,11200.0
2014-09-02 14:40:00,19.01,19.01,19.0,19.01,15200.0,16.4821,16.4821,16.4734,16.4821,15200.0
2014-09-02 14:45:00,19.01,19.01,19.0,19.01,28200.0,16.4821,16.4821,16.4734,16.4821,28200.0
2014-09-02 14:50:00,19.01,19.02,19.0,19.02,37000.0,16.4821,16.4908,16.4734,16.4908,37000.0
2014-09-02 14:55:00,19.01,19.02,19.01,19.01,11600.0,16.4821,16.4908,16.4821,16.4821,11600.0
2014-09-02 15:00:00,19.02,19.02,19.01,19.02,31200.0,16.4908,16.4908,16.4821,16.4908,31200.0
2014-09-02 15:05:00,19.02,19.02,19.01,19.02,14300.0,16.4908,16.4908,16.4821,16.4908,14300.0
2014-09-02 15:10:00,19.02,19.02,18.99,18.99,69900.0,16.4908,16.4908,16.4648,16.4648,69900.0
2014-09-02 15:15:00,19.0,19.0,18.98,18.98,64000.0,16.4734,16.4734,16.4561,16.4561,64000.0
2014-09-02 15:20:00,18.98,18.99,18.96,18.96,111600.0,16.4561,16.4648,16.4388,16.4388,111600.0
2014-09-02 15:25:00,18.96,18.98,18.96,18.97,50400.0,16.4388,16.4561,16.4388,16.4474,50400.0
2014-09-02 15:30:00,18.97,18.98,18.95,18.96,66900.0,16.4474,16.4561,16.4301,16.4388,66900.0
2014-09-02 15:35:00,18.96,18.96,18.94,18.94,85200.0,16.4388,16.4388,16.4214,16.4214,85200.0
2014-09-02 15:40:00,18.95,18.95,18.92,18.92,167600.0,16.4301,16.4301,16.4041,16.4041,167600.0
2014-09-02 15:45:00,18.93,18.95,18.92,18.94,355500.0,16.4128,16.4301,16.4041,16.4214,355500.0
2014-09-02 15:50:00,18.93,18.94,18.91,18.91,250300.0,16.4128,16.4214,16.3954,16.3954,250300.0
2014-09-02 15:55:00,18.92,18.92,18.89,18.91,570700.0,16.4041,16.4041,16.3781,16.3954,570700.0
2014-09-03 09:30:00,18.88,19.0,18.85,18.88,110300.0,16.3694,16.4734,16.3434,16.3694,110300.0
2014-09-03 09:35:00,18.88,18.9,18.77,18.79,82200.0,16.3694,16.3867,16.274,16.2914,82200.0
2014-09-03 09:40:00,18.78,18.8,18.75,18.8,99000.0,16.2827,16.3,16.2567,16.3,99000.0
2014-09-03 09:45:00,18.8,18.83,18.76,18.76,28200.0,16.3,16.3261,16.2654,16.2654,28200.0
2014-09-03 09:50:00,18.77,18.79,18.72,18.73,46100.0,16.274,16.2914,16.2307,16.2394,46100.0
2014-09-03 09:55:00,18.73,18.76,18.67,18.73,65400.0,16.2394,16.2654,16.1873,16.2394,65400.0
2014-09-03 10:00:00,18.73,18.74,18.68,18.69,118500.0,16.2394,16.248,16.196,16.2047,118500.0
2014-09-03 10:05:00,18.68,18.72,18.68,18.68,36700.0,16.196,16.2307,16.196,16.196,36700.0
2014-09-03 10:10:00,18.68,18.71,18.62,18.62,221100.0,16.196,16.222,16.144,16.144,221100.0
2014-09-03 10:15:00,18.62,18.63,18.48,18.54,401200.0,16.144,16.1526,16.0226,16.0746,401200.0
2014-09-03 10:20:00,18.53,18.6,18.53,18.6,58100.0,16.0659,16.1266,16.0659,16.1266,58100.0
2014-09-03 10:25:00,18.6,18.6,18.51,18.53,109400.0,16.1266,16.1266,16.0486,16.0659,109400.0
2014-09-03 10:30:00,18.53,18.59,18.52,18.59,152700.0,16.0659,16.118,16.0573,16.118,152700.0
2014-09-03 10:35:00,18.59,18.61,18.55,18.55,90800.0,16.118,16.1353,16.0833,16.0833,90800.0
2014-09-03 10:40:00,18.56,18.57,18.51,18.52,78900.0,16.092,16.1006,16.0486,16.0573,78900.0
2014-09-03 10:45:00,18.51,18.52,18.49,18.52,101800.0,16.0486,16.0573,16.0313,16.0573,101800.0
2014-09-03 10:50:00,18.52,18.52,18.46,18.48,82200.0,16.0573,16.0573,16.0053,16.0226,82200.0
2014-09-03 10:55:00,18.48,18.5,18.47,18.48,37200.0,16.0226,16.0399,16.0139,16.0226,37200.0
2014-09-03 11:00:00,18.48,18.49,18.46,18.46,39200.0,16.0226,16.0313,16.0053,16.0053,39200.0
2014-09-03 11:05:00,18.45,18.46,18.42,18.42,43200.0,15.9966,16.0053,15.9706,15.9706,43200.0
2014-09-03 11:10:00,18.43,18.43,18.41,18.41,26300.0,15.9792,15.9792,15.9619,15.9619,26300.0
2014-09-03 11:15:00,18.41,18.47,18.41,18.47,46600.0,15.9619,16.0139,15.9619,16.0139,46600.0
2014-09-03 11:20:00,18.47,18.47,18.44,18.45,45900.0,16.0139,16.0139,15.9879,15.9966,45900.0
2014-09-03 11:25:00,18.45,18.45,18.42,18.44,49800.0,15.9966,15.9966,15.9706,15.9879,49800.0
2014-09-03 11:30:00,18.43,18.46,18.43,18.46,30400.0,15.9792,16.0053,15.9792,16.0053,30400.0
2014-09-03 11:35:00,18.46,18.46,18.41,18.41,65300.0,16.0053,16.0053,15.9619,15.9619,65300.0
2014-09-03 11:40:00,18.42,18.43,18.4,18.41,73500.0,15.9706,15.9792,15.9532,15.9619,73500.0
2014-09-03 11:45:00,18.41,18.42,18.4,18.4,34300.0,15.9619,15.9706,15.9532,15.9532,34300.0
2014-09-03 11:50:00,18.4,18.42,18.38,18.42,63400.0,15.9532,15.9706,15.9359,15.9706,63400.0
2014-09-03 11:55:00,18.42,18.42,18.36,18.37,68900.0,15.9706,15.9706,15.9186,15.9272,68900.0
2014-09-03 12:00:00,18.36,18.39,18.31,18.32,125600.0,15.9186,15.9446,15.8752,15.8839,125600.0
2014-09-03 12:05:00,18.32,18.32,18.3,18.32,75300.0,15.8839,15.8839,15.8665,15.8839,75300.0
2014-09-03 12:10:00,18.32,18.36,18.32,18.33,59800.0,15.8839,15.9186,15.8839,15.8925,59800.0
2014-09-03 12:15:00,18.34,18.34,18.26,18.27,65600.0,15.9012,15.9012,15.8318,15.8405,65600.0
2014-09-03 12:20:00,18.26,18.3,18.25,18.3,52500.0,15.8318,15.8665,15.8232,15.8665,52500.0
2014-09-03 12:25:00,18.3,18.31,18.29,18.3,45900.0,15.8665,15.8752,15.8579,15.8665,45900.0
2014-09-03 12:30:00,18.31,18.31,18.3,18.3,30000.0,15.8752,15.8752,15.8665,15.8665,30000.0
2014-09-03 12:35:00,18.3,18.32,18.3,18.32,38600.0,15.8665,15.8839,15.8665,15.8839,38600.0
2014-09-03 12:40:00,18.32,18.36,18.32,18.36,32700.0,15.8839,15.9186,15.8839,15.9186,32700.0
2014-09-03 12:45:00,18.36,18.36,18.31,18.32,71700.0,15.9186,15.9186,15.8752,15.8839,71700.0
2014-09-03 12:50:00,18.32,18.32,18.3,18.3,35300.0,15.8839,15.8839,15.8665,15.8665,35300.0
2014-09-03 12:55:00,18.3,18.33,18.3,18.33,70600.0,15.8665,15.8925,15.8665,15.8925,70600.0
2014-09-03 13:00:00,18.33,18.35,18.32,18.33,46800.0,15.8925,15.9099,15.8839,15.8925,46800.0
2014-09-03 13:05:00,18.34,18.35,18.34,18.35,9500.0,15.9012,15.9099,15.9012,15.9099,9500.0
2014-09-03 13:10:00,18.35,18.36,18.34,18.36,31800.0,15.9099,15.9186,15.9012,15.9186,31800.0
2014-09-03 13:15:00,18.36,18.36,18.33,18.34,48100.0,15.9186,15.9186,15.8925,15.9012,48100.0
2014-09-03 13:20:00,18.33,18.34,18.32,18.33,39900.0,15.8925,15.9012,15.8839,15.8925,39900.0
2014-09-03 13:25:00,18.32,18.35,18.32,18.32,45300.0,15.8839,15.9099,15.8839,15.8839,45300.0
2014-09-03 13:30:00,18.33,18.35,18.32,18.35,13500.0,15.8925,15.9099,15.8839,15.9099,13500.0
2014-09-03 13:35:00,18.35,18.36,18.34,18.36,24300.0,15.9099,15.9186,15.9012,15.9186,24300.0
2014-09-03 13:40:00,18.36,18.36,18.34,18.34,235300.0,15.9186,15.9186,15.9012,15.9012,235300.0
2014-09-03 13:45:00,18.34,18.37,18.34,18.37,77600.0,15.9012,15.9272,15.9012,15.9272,77600.0
2014-09-03 13:50:00,18.37,18.37,18.34,18.35,32000.0,15.9272,15.9272,15.9012,15.9099,32000.0
2014-09-03 13:55:00,18.35,18.36,18.35,18.36,37200.0,15.9099,15.9186,15.9099,15.9186,37200.0
2014-09-03 14:00:00,18.36,18.36,18.35,18.36,42100.0,15.9186,15.9186,15.9099,15.9186,42100.0
2014-09-03 14:05:00,18.36,18.36,18.35,18.35,99000.0,15.9186,15.9186,15.9099,15.9099,99000.0
2014-09-03 14:10:00,18.36,18.36,18.3,18.3,58000.0,15.9186,15.9186,15.8665,15.8665,58000.0
2014-09-03 14:15:00,18.3,18.31,18.29,18.3,30500.0,15.8665,15.8752,15.8579,15.8665,30500.0
2014-09-03 14:20:00,18.3,18.3,18.29,18.3,23900.0,15.8665,15.8665,15.8579,15.8665,23900.0
2014-09-03 14:25:00,18.3,18.32,18.29,18.3,93600.0,15.8665,15.8839,15.8579,15.8665,93600.0
2014-09-03 14:30:00,18.3,18.34,18.3,18.34,35300.0,15.8665,15.9012,15.8665,15.9012,35300.0
2014-09-03 14:35:00,18.34,18.34,18.33,18.34,59600.0,15.9012,15.9012,15.8925,15.9012,59600.0
2014-09-03 14:40:00,18.34,18.34,18.33,18.33,25600.0,15.9012,15.9012,15.8925,15.8925,25600.0
2014-09-03 14:45:00,18.34,18.34,18.26,18.26,131000.0,15.9012,15.9012,15.8318,15.8318,131000.0
2014-09-03 14:50:00,18.26,18.27,18.25,18.26,44500.0,15.8318,15.8405,15.8232,15.8318,44500.0
2014-09-03 14:55:00,18.26,18.31,18.25,18.31,182200.0,15.8318,15.8752,15.8232,15.8752,182200.0
2014-09-03 15:00:00,18.31,18.31,18.27,18.27,72100.0,15.8752,15.8752,15.8405,15.8405,72100.0
2014-09-03 15:05:00,18.27,18.28,18.26,18.26,38100.0,15.8405,15.8492,15.8318,15.8318,38100.0
2014-09-03 15:10:00,18.26,18.27,18.26,18.26,30300.0,15.8318,15.8405,15.8318,15.8318,30300.0
2014-09-03 15:15:00,18.26,18.27,18.22,18.22,95900.0,15.8318,15.8405,15.7972,15.7972,95900.0
2014-09-03 15:20:00,18.22,18.26,18.22,18.26,107100.0,15.7972,15.8318,15.7972,15.8318,107100.0
2014-09-03 15:25:00,18.26,18.27,18.25,18.27,43100.0,15.8318,15.8405,15.8232,15.8405,43100.0
2014-09-03 15:30:00,18.27,18.27,18.24,18.25,183100.0,15.8405,15.8405,15.8145,15.8232,183100.0
2014-09-03 15:35:00,18.25,18.25,18.21,18.21,173600.0,15.8232,15.8232,15.7885,15.7885,173600.0
2014-09-03 15:40:00,18.21,18.22,18.18,18.18,295700.0,15.7885,15.7972,15.7625,15.7625,295700.0
2014-09-03 15:45:00,18.19,18.2,18.17,18.17,226700.0,15.7712,15.7798,15.7538,15.7538,226700.0
2014-09-03 15:50:00,18.18,18.21,18.17,18.17,420500.0,15.7625,15.7885,15.7538,15.7538,420500.0
2014-09-03 15:55:00,18.18,18.2,18.17,18.18,649700.0,15.7625,15.7798,15.7538,15.7625,649700.0
2014-09-04 09:30:00,18.29,18.4,18.26,18.37,216400.0,15.8579,15.9532,15.8318,15.9272,216400.0
2014-09-04 09:35:00,18.37,18.4,18.34,18.37,107200.0,15.9272,15.9532,15.9012,15.9272,107200.0
2014-09-04 09:40:00,18.36,18.37,18.32,18.36,62200.0,15.9186,15.9272,15.8839,15.9186,62200.0
2014-09-04 09:45:00,18.37,18.39,18.31,18.31,71700.0,15.9272,15.9446,15.8752,15.8752,71700.0
2014-09-04 09:50:00,18.32,18.37,18.32,18.33,34700.0,15.8839,15.9272,15.8839,15.8925,34700.0
2014-09-04 09:55:00,18.34,18.35,18.28,18.3,75000.0,15.9012,15.9099,15.8492,15.8665,75000.0
2014-09-04 10:00:00,18.31,18.36,18.3,18.32,215700.0,15.8752,15.9186,15.8665,15.8839,215700.0
2014-09-04 10:05:00,18.32,18.36,18.31,18.35,154800.0,15.8839,15.9186,15.8752,15.9099,154800.0
2014-09-04 10:10:00,18.36,18.43,18.36,18.43,39800.0,15.9186,15.9792,15.9186,15.9792,39800.0
2014-09-04 10:15:00,18.43,18.45,18.4,18.41,44400.0,15.9792,15.9966,15.9532,15.9619,44400.0
2014-09-04 10:20:00,18.41,18.42,18.4,18.41,33600.0,15.9619,15.9706,15.9532,15.9619,33600.0
2014-09-04 10:25:00,18.4,18.42,18.4,18.42,17800.0,15.9532,15.9706,15.9532,15.9706,17800.0
2014-09-04 10:30:00,18.42,18.44,18.41,18.43,52200.0,15.9706,15.9879,15.9619,15.9792,52200.0
2014-09-04 10:35:00,18.43,18.44,18.42,18.43,41900.0,15.9792,15.9879,15.9706,15.9792,41900.0
2014-09-04 10:40:00,18.43,18.44,18.42,18.44,24500.0,15.9792,15.9879,15.9706,15.9879,24500.0
2014-09-04 10:45:00,18.44,18.48,18.43,18.47,39300.0,15.9879,16.0226,15.9792,16.0139,39300.0
2014-09-04 10:50:00,18.47,18.48,18.45,18.48,39700.0,16.0139,16.0226,15.9966,16.0226,39700.0
2014-09-04 10:55:00,18.48,18.5,18.47,18.5,38400.0,16.0226,16.0399,16.0139,16.0399,38400.0
2014-09-04 11:00:00,18.5,18.53,18.5,18.51,58500.0,16.0399,16.0659,16.0399,16.0486,58500.0
2014-09-04 11:05:00,18.51,18.52,18.5,18.51,33900.0,16.0486,16.0573,16.0399,16.0486,33900.0
2014-09-04 11:10:00,18.52,18.54,18.51,18.54,28200.0,16.0573,16.0746,16.0486,16.0746,28200.0
2014-09-04 11:15:00,18.54,18.57,18.53,18.54,70800.0,16.0746,16.1006,16.0659,16.0746,70800.0
2014-09-04 11:20:00,18.54,18.55,18.49,18.51,35800.0,16.0746,16.0833,16.0313,16.0486,35800.0
2014-09-04 11:25:00,18.51,18.51,18.47,18.49,72700.0,16.0486,16.0486,16.0139,16.0313,72700.0
2014-09-04 11:30:00,18.48,18.5,18.47,18.5,69200.0,16.0226,16.0399,16.0139,16.0399,69200.0
2014-09-04 11:35:00,18.5,18.52,18.5,18.5,26900.0,16.0399,16.0573,16.0399,16.0399,26900.0
2014-09-04 11:40:00,18.51,18.52,18.51,18.52,14000.0,16.0486,16.0573,16.0486,16.0573,14000.0
2014-09-04 11:45:00,18.52,18.54,18.52,18.53,88200.0,16.0573,16.0746,16.0573,16.0659,88200.0
2014-09-04 11:50:00,18.53,18.53,18.52,18.53,18800.0,16.0659,16.0659,16.0573,16.0659,18800.0
2014-09-04 11:55:00,18.53,18.55,18.53,18.54,133900.0,16.0659,16.0833,16.0659,16.0746,133900.0
2014-09-04 12:00:00,18.54,18.56,18.54,18.56,18500.0,16.0746,16.092,16.0746,16.092,18500.0
2014-09-04 12:05:00,18.55,18.56,18.55,18.56,17300.0,16.0833,16.092,16.0833,16.092,17300.0
2014-09-04 12:10:00,18.55,18.56,18.55,18.56,17800.0,16.0833,16.092,16.0833,16.092,17800.0
2014-09-04 12:15:00,18.55,18.57,18.55,18.57,24200.0,16.0833,16.1006,16.0833,16.1006,24200.0
2014-09-04 12:20:00,18.57,18.57,18.56,18.57,6800.0,16.1006,16.1006,16.092,16.1006,6800.0
2014-09-04 12:25:00,18.57,18.57,18.52,18.52,81400.0,16.1006,16.1006,16.0573,16.0573,81400.0
2014-09-04 12:30:00,18.52,18.53,18.5,18.51,25100.0,16.0573,16.0659,16.0399,16.0486,25100.0
2014-09-04 12:35:00,18.51,18.54,18.5,18.54,26500.0,16.0486,16.0746,16.0399,16.0746,26500.0
2014-09-04 12:40:00,18.54,18.54,18.51,18.52,24400.0,16.0746,16.0746,16.0486,16.0573,24400.0
2014-09-04 12:45:00,18.51,18.53,18.51,18.53,40600.0,16.0486,16.0659,16.0486,16.0659,40600.0
2014-09-04 12:50:00,18.53,18.54,18.52,18.52,15700.0,16.0659,16.0746,16.0573,16.0573,15700.0
2014-09-04 12:55:00,18.53,18.53,18.52,18.53,12800.0,16.0659,16.0659,16.0573,16.0659,12800.0
2014-09-04 13:00:00,18.53,18.54,18.53,18.54,13700.0,16.0659,16.0746,16.0659,16.0746,13700.0
2014-09-04 13:05:00,18.54,18.56,18.53,18.56,34400.0,16.0746,16.092,16.0659,16.092,34400.0
2014-09-04 13:10:00,18.56,18.57,18.55,18.57,17000.0,16.092,16.1006,16.0833,16.1006,17000.0
2014-09-04 13:15:00,18.57,18.57,18.56,18.57,5100.0,16.1006,16.1006,16.092,16.1006,5100.0
2014-09-04 13:20:00,18.57,18.57,18.55,18.56,34700.0,16.1006,16.1006,16.0833,16.092,34700.0
2014-09-04 13:25:00,18.56,18.57,18.55,18.57,55000.0,16.092,16.1006,16.0833,16.1006,55000.0
2014-09-04 13:30:00,18.56,18.59,18.56,18.56,101900.0,16.092,16.118,16.092,16.092,101900.0
2014-09-04 13:35:00,18.56,18.57,18.55,18.55,14400.0,16.092,16.1006,16.0833,16.0833,14400.0
2014-09-04 13:40:00,18.56,18.57,18.55,18.57,20100.0,16.092,16.1006,16.0833,16.1006,20100.0
2014-09-04 13:45:00,18.57,18.57,18.57,18.57,5200.0,16.1006,16.1006,16.1006,16.1006,5200.0
2014-09-04 13:50:00,18.57,18.57,18.56,18.57,18300.0,16.1006,16.1006,16.092,16.1006,18300.0
2014-09-04 13:55:00,18.57,18.57,18.56,18.57,7600.0,16.1006,16.1006,16.092,16.1006,7600.0
2014-09-04 14:00:00,18.56,18.59,18.56,18.59,31600.0,16.092,16.118,16.092,16.118,31600.0
2014-09-04 14:05:00,18.59,18.6,18.55,18.57,68300.0,16.118,16.1266,16.0833,16.1006,68300.0
2014-09-04 14:10:00,18.56,18.57,18.56,18.57,5800.0,16.092,16.1006,16.092,16.1006,5800.0
2014-09-04 14:15:00,18.57,18.57,18.56,18.57,9200.0,16.1006,16.1006,16.092,16.1006,9200.0
2014-09-04 14:20:00,18.57,18.57,18.55,18.55,40000.0,16.1006,16.1006,16.0833,16.0833,40000.0
2014-09-04 14:25:00,18.55,18.55,18.52,18.52,23900.0,16.0833,16.0833,16.0573,16.0573,23900.0
2014-09-04 14:30:00,18.53,18.53,18.5,18.51,23500.0,16.0659,16.0659,16.0399,16.0486,23500.0
2014-09-04 14:35:00,18.5,18.52,18.5,18.51,30100.0,16.0399,16.0573,16.0399,16.0486,30100.0
2014-09-04 14:40:00,18.52,18.52,18.51,18.52,13200.0,16.0573,16.0573,16.0486,16.0573,13200.0
2014-09-04 14:45:00,18.52,18.54,18.52,18.54,26000.0,16.0573,16.0746,16.0573,16.0746,26000.0
2014-09-04 14:50:00,18.54,18.55,18.53,18.54,39300.0,16.0746,16.0833,16.0659,16.0746,39300.0
2014-09-04 14:55:00,18.54,18.55,18.5,18.52,51400.0,16.0746,16.0833,16.0399,16.0573,51400.0
2014-09-04 15:00:00,18.52,18.52,18.5,18.52,32800.0,16.0573,16.0573,16.0399,16.0573,32800.0
2014-09-04 15:05:00,18.52,18.52,18.49,18.5,24100.0,16.0573,16.0573,16.0313,16.0399,24100.0
2014-09-04 15:10:00,18.49,18.5,18.47,18.47,42600.0,16.0313,16.0399,16.0139,16.0139,42600.0
2014-09-04 15:15:00,18.47,18.5,18.46,18.46,44000.0,16.0139,16.0399,16.0053,16.0053,44000.0
2014-09-04 15:20:00,18.46,18.47,18.44,18.47,65800.0,16.0053,16.0139,15.9879,16.0139,65800.0
2014-09-04 15:25:00,18.47,18.48,18.46,18.48,24600.0,16.0139,16.0226,16.0053,16.0226,24600.0
2014-09-04 15:30:00,18.48,18.48,18.47,18.47,26300.0,16.0226,16.0226,16.0139,16.0139,26300.0
2014-09-04 15:35:00,18.48,18.5,18.46,18.47,137100.0,16.0226,16.0399,16.0053,16.0139,137100.0
2014-09-04 15:40:00,18.47,18.49,18.47,18.49,48100.0,16.0139,16.0313,16.0139,16.0313,48100.0
2014-09-04 15:45:00,18.48,18.51,18.48,18.51,85700.0,16.0226,16.0486,16.0226,16.0486,85700.0
2014-09-04 15:50:00,18.51,18.54,18.51,18.54,98000.0,16.0486,16.0746,16.0486,16.0746,98000.0
2014-09-04 15:55:00,18.54,18.56,18.53,18.55,339100.0,16.0746,16.092,16.0659,16.0833,339100.0
2014-09-05 09:30:00,18.53,18.64,18.53,18.55,71900.0,16.0659,16.1613,16.0659,16.0833,71900.0
2014-09-05 09:35:00,18.53,18.53,18.48,18.51,36200.0,16.0659,16.0659,16.0226,16.0486,36200.0
2014-09-05 09:40:00,18.51,18.55,18.5,18.54,37900.0,16.0486,16.0833,16.0399,16.0746,37900.0
2014-09-05 09:45:00,18.54,18.68,18.54,18.66,56200.0,16.0746,16.196,16.0746,16.1787,56200.0
2014-09-05 09:50:00,18.66,18.66,18.6,18.61,17200.0,16.1787,16.1787,16.1266,16.1353,17200.0
2014-09-05 09:55:00,18.61,18.67,18.61,18.65,16000.0,16.1353,16.1873,16.1353,16.17,16000.0
2014-09-05 10:00:00,18.65,18.68,18.64,18.66,116800.0,16.17,16.196,16.1613,16.1787,116800.0
2014-09-05 10:05:00,18.65,18.65,18.62,18.62,22300.0,16.17,16.17,16.144,16.144,22300.0
2014-09-05 10:10:00,18.62,18.62,18.58,18.58,17300.0,16.144,16.144,16.1093,16.1093,17300.0
2014-09-05 10:15:00,18.58,18.59,18.54,18.55,38500.0,16.1093,16.118,16.0746,16.0833,38500.0
2014-09-05 10:20:00,18.55,18.57,18.53,18.54,18800.0,16.0833,16.1006,16.0659,16.0746,18800.0
2014-09-05 10:25:00,18.54,18.55,18.53,18.54,16300.0,16.0746,16.0833,16.0659,16.0746,16300.0
2014-09-05 10:30:00,18.53,18.54,18.49,18.54,34300.0,16.0659,16.0746,16.0313,16.0746,34300.0
2014-09-05 10:35:00,18.53,18.54,18.49,18.49,17300.0,16.0659,16.0746,16.0313,16.0313,17300.0
2014-09-05 10:40:00,18.49,18.53,18.48,18.52,22900.0,16.0313,16.0659,16.0226,16.0573,22900.0
2014-09-05 10:45:00,18.51,18.54,18.49,18.5,22000.0,16.0486,16.0746,16.0313,16.0399,22000.0
2014-09-05 10:50:00,18.49,18.56,18.49,18.55,26800.0,16.0313,16.092,16.0313,16.0833,26800.0
2014-09-05 10:55:00,18.55,18.59,18.55,18.57,36500.0,16.0833,16.118,16.0833,16.1006,36500.0
2014-09-05 11:00:00,18.56,18.57,18.54,18.56,78100.0,16.092,16.1006,16.0746,16.092,78100.0
2014-09-05 11:05:00,18.57,18.59,18.55,18.57,74200.0,16.1006,16.118,16.0833,16.1006,74200.0
2014-09-05 11:10:00,18.57,18.59,18.55,18.56,114000.0,16.1006,16.118,16.0833,16.092,114000.0
2014-09-05 11:15:00,18.56,18.59,18.56,18.57,116700.0,16.092,16.118,16.092,16.1006,116700.0
2014-09-05 11:20:00,18.57,18.6,18.56,18.6,16700.0,16.1006,16.1266,16.092,16.1266,16700.0
2014-09-05 11:25:00,18.6,18.6,18.58,18.59,34300.0,16.1266,16.1266,16.1093,16.118,34300.0
2014-09-05 11:30:00,18.59,18.6,18.57,18.57,19700.0,16.118,16.1266,16.1006,16.1006,19700.0
2014-09-05 11:35:00,18.57,18.59,18.57,18.58,12900.0,16.1006,16.118,16.1006,16.1093,12900.0
2014-09-05 11:40:00,18.59,18.6,18.57,18.6,27200.0,16.118,16.1266,16.1006,16.1266,27200.0
2014-09-05 11:45:00,18.59,18.59,18.58,18.59,3600.0,16.118,16.118,16.1093,16.118,3600.0
2014-09-05 11:50:00,18.58,18.6,18.58,18.6,11900.0,16.1093,16.1266,16.1093,16.1266,11900.0
2014-09-05 11:55:00,18.6,18.61,18.59,18.6,27100.0,16.1266,16.1353,16.118,16.1266,27100.0
2014-09-05 12:00:00,18.59,18.6,18.57,18.57,21400.0,16.118,16.1266,16.1006,16.1006,21400.0
2014-09-05 12:05:00,18.57,18.58,18.56,18.57,16300.0,16.1006,16.1093,16.092,16.1006,16300.0
2014-09-05 12:10:00,18.57,18.58,18.57,18.58,3200.0,16.1006,16.1093,16.1006,16.1093,3200.0
2014-09-05 12:15:00,18.58,18.59,18.57,18.57,10600.0,16.1093,16.118,16.1006,16.1006,10600.0
2014-09-05 12:20:00,18.57,18.58,18.56,18.58,8600.0,16.1006,16.1093,16.092,16.1093,8600.0
2014-09-05 12:25:00,18.58,18.58,18.57,18.57,4100.0,16.1093,16.1093,16.1006,16.1006,4100.0
2014-09-05 12:30:00,18.57,18.61,18.57,18.61,17000.0,16.1006,16.1353,16.1006,16.1353,17000.0
2014-09-05 12:35:00,18.61,18.61,18.58,18.59,11900.0,16.1353,16.1353,16.1093,16.118,11900.0
2014-09-05 12:40:00,18.59,18.61,18.59,18.61,15800.0,16.118,16.1353,16.118,16.1353,15800.0
2014-09-05 12:45:00,18.6,18.61,18.59,18.59,12600.0,16.1266,16.1353,16.118,16.118,12600.0
2014-09-05 12:50:00,18.59,18.6,18.59,18.59,7700.0,16.118,16.1266,16.118,16.118,7700.0
2014-09-05 12:55:00,18.59,18.6,18.59,18.59,3300.0,16.118,16.1266,16.118,16.118,3300.0
2014-09-05 13:00:00,18.59,18.6,18.57,18.57,14200.0,16.118,16.1266,16.1006,16.1006,14200.0
2014-09-05 13:05:00,18.57,18.6,18.57,18.6,19000.0,16.1006,16.1266,16.1006,16.1266,19000.0
2014-09-05 13:10:00,18.6,18.6,18.58,18.58,11500.0,16.1266,16.1266,16.1093,16.1093,11500.0
2014-09-05 13:15:00,18.58,18.58,18.57,18.58,7800.0,16.1093,16.1093,16.1006,16.1093,7800.0
2014-09-05 13:20:00,18.57,18.57,18.55,18.56,6800.0,16.1006,16.1006,16.0833,16.092,6800.0
2014-09-05 13:25:00,18.55,18.56,18.54,18.54,11400.0,16.0833,16.092,16.0746,16.0746,11400.0
2014-09-05 13:30:00,18.54,18.55,18.53,18.55,20100.0,16.0746,16.0833,16.0659,16.0833,20100.0
2014-09-05 13:35:00,18.55,18.56,18.55,18.55,9700.0,16.0833,16.092,16.0833,16.0833,9700.0
2014-09-05 13:40:00,18.55,18.55,18.54,18.55,15900.0,16.0833,16.0833,16.0746,16.0833,15900.0
2014-09-05 13:45:00,18.55,18.55,18.54,18.54,10200.0,16.0833,16.0833,16.0746,16.0746,10200.0
2014-09-05 13:50:00,18.54,18.55,18.54,18.54,4000.0,16.0746,16.0833,16.0746,16.0746,4000.0
2014-09-05 13:55:00,18.55,18.55,18.53,18.54,34900.0,16.0833,16.0833,16.0659,16.0746,34900.0
2014-09-05 14:00:00,18.54,18.57,18.53,18.57,30000.0,16.0746,16.1006,16.0659,16.1006,30000.0
2014-09-05 14:05:00,18.55,18.57,18.55,18.55,7900.0,16.0833,16.1006,16.0833,16.0833,7900.0
2014-09-05 14:10:00,18.55,18.55,18.53,18.54,13600.0,16.0833,16.0833,16.0659,16.0746,13600.0
2014-09-05 14:15:00,18.54,18.54,18.53,18.53,4800.0,16.0746,16.0746,16.0659,16.0659,4800.0
2014-09-05 14:20:00,18.53,18.54,18.52,18.52,17000.0,16.0659,16.0746,16.0573,16.0573,17000.0
2014-09-05 14:25:00,18.52,18.53,18.51,18.51,10800.0,16.0573,16.0659,16.0486,16.0486,10800.0
2014-09-05 14:30:00,18.51,18.52,18.5,18.5,6500.0,16.0486,16.0573,16.0399,16.0399,6500.0
2014-09-05 14:35:00,18.5,18.51,18.5,18.5,6600.0,16.0399,16.0486,16.0399,16.0399,6600.0
2014-09-05 14:40:00,18.51,18.51,18.48,18.48,24600.0,16.0486,16.0486,16.0226,16.0226,24600.0
2014-09-05 14:45:00,18.49,18.49,18.48,18.48,6200.0,16.0313,16.0313,16.0226,16.0226,6200.0
2014-09-05 14:50:00,18.48,18.49,18.47,18.48,28600.0,16.0226,16.0313,16.0139,16.0226,28600.0
2014-09-05 14:55:00,18.47,18.48,18.46,18.46,14400.0,16.0139,16.0226,16.0053,16.0053,14400.0
2014-09-05 15:00:00,18.46,18.47,18.46,18.46,12000.0,16.0053,16.0139,16.0053,16.0053,12000.0
2014-09-05 15:05:00,18.46,18.49,18.46,18.49,48200.0,16.0053,16.0313,16.0053,16.0313,48200.0
2014-09-05 15:10:00,18.49,18.49,18.48,18.48,5600.0,16.0313,16.0313,16.0226,16.0226,5600.0
2014-09-05 15:15:00,18.48,18.49,18.48,18.48,16900.0,16.0226,16.0313,16.0226,16.0226,16900.0
2014-09-05 15:20:00,18.49,18.49,18.48,18.48,7600.0,16.0313,16.0313,16.0226,16.0226,7600.0
2014-09-05 15:25:00,18.48,18.49,18.48,18.48,70900.0,16.0226,16.0313,16.0226,16.0226,70900.0
2014-09-05 15:30:00,18.47,18.48,18.46,18.46,16600.0,16.0139,16.0226,16.0053,16.0053,16600.0
2014-09-05 15:35:00,18.46,18.47,18.46,18.47,25000.0,16.0053,16.0139,16.0053,16.0139,25000.0
2014-09-05 15:40:00,18.47,18.49,18.46,18.49,70800.0,16.0139,16.0313,16.0053,16.0313,70800.0
2014-09-05 15:45:00,18.49,18.51,18.48,18.51,72100.0,16.0313,16.0486,16.0226,16.0486,72100.0
2014-09-05 15:50:00,18.51,18.52,18.5,18.52,54600.0,16.0486,16.0573,16.0399,16.0573,54600.0
2014-09-05 15:55:00,18.52,18.54,18.52,18.53,222700.0,16.0573,16.0746,16.0573,16.0659,222700.0
2014-09-08 09:30:00,18.49,18.56,18.47,18.54,37500.0,16.0313,16.092,16.0139,16.0746,37500.0
2014-09-08 09:35:00,18.55,18.62,18.55,18.62,24800.0,16.0833,16.144,16.0833,16.144,24800.0
2014-09-08 09:40:00,18.62,18.67,18.57,18.66,32700.0,16.144,16.1873,16.1006,16.1787,32700.0
2014-09-08 09:45:00,18.67,18.68,18.63,18.64,32800.0,16.1873,16.196,16.1526,16.1613,32800.0
2014-09-08 09:50:00,18.65,18.71,18.64,18.7,24100.0,16.17,16.222,16.1613,16.2133,24100.0
2014-09-08 09:55:00,18.7,18.74,18.7,18.72,45800.0,16.2133,16.248,16.2133,16.2307,45800.0
2014-09-08 10:00:00,18.73,18.75,18.68,18.68,32800.0,16.2394,16.2567,16.196,16.196,32800.0
2014-09-08 10:05:00,18.68,18.7,18.64,18.65,44900.0,16.196,16.2133,16.1613,16.17,44900.0
2014-09-08 10:10:00,18.65,18.65,18.6,18.6,16700.0,16.17,16.17,16.1266,16.1266,16700.0
2014-09-08 10:15:00,18.6,18.62,18.6,18.6,16700.0,16.1266,16.144,16.1266,16.1266,16700.0
2014-09-08 10:20:00,18.6,18.62,18.58,18.58,16000.0,16.1266,16.144,16.1093,16.1093,16000.0
2014-09-08 10:25:00,18.59,18.63,18.58,18.63,41000.0,16.118,16.1526,16.1093,16.1526,41000.0
2014-09-08 10:30:00,18.62,18.64,18.61,18.62,53000.0,16.144,16.1613,16.1353,16.144,53000.0
2014-09-08 10:35:00,18.62,18.65,18.62,18.64,24700.0,16.144,16.17,16.144,16.1613,24700.0
2014-09-08 10:40:00,18.64,18.66,18.64,18.66,11700.0,16.1613,16.1787,16.1613,16.1787,11700.0
2014-09-08 10:45:00,18.65,18.67,18.64,18.64,24200.0,16.17,16.1873,16.1613,16.1613,24200.0
2014-09-08 10:50:00,18.65,18.68,18.64,18.66,27200.0,16.17,16.196,16.1613,16.1787,27200.0
2014-09-08 10:55:00,18.66,18.69,18.65,18.69,17800.0,16.1787,16.2047,16.17,16.2047,17800.0
2014-09-08 11:00:00,18.69,18.7,18.67,18.68,21800.0,16.2047,16.2133,16.1873,16.196,21800.0
2014-09-08 11:05:00,18.68,18.7,18.68,18.69,20500.0,16.196,16.2133,16.196,16.2047,20500.0
2014-09-08 11:10:00,18.71,18.71,18.67,18.67,26900.0,16.222,16.222,16.1873,16.1873,26900.0
2014-09-08 11:15:00,18.67,18.68,18.67,18.68,10100.0,16.1873,16.196,16.1873,16.196,10100.0
2014-09-08 11:20:00,18.68,18.69,18.67,18.68,20200.0,16.196,16.2047,16.1873,16.196,20200.0
2014-09-08 11:25:00,18.68,18.69,18.66,18.68,23600.0,16.196,16.2047,16.1787,16.196,23600.0
2014-09-08 11:30:00,18.68,18.69,18.67,18.69,18100.0,16.196,16.2047,16.1873,16.2047,18100.0
2014-09-08 11:35:00,18.68,18.69,18.66,18.66,13100.0,16.196,16.2047,16.1787,16.1787,13100.0
2014-09-08 11:40:00,18.66,18.68,18.66,18.66,18100.0,16.1787,16.196,16.1787,16.1787,18100.0
2014-09-08 11:45:00,18.66,18.68,18.65,18.66,16700.0,16.1787,16.196,16.17,16.1787,16700.0
2014-09-08 11:50:00,18.66,18.66,18.64,18.66,30700.0,16.1787,16.1787,16.1613,16.1787,30700.0
2014-09-08 11:55:00,18.67,18.67,18.64,18.64,10900.0,16.1873,16.1873,16.1613,16.1613,10900.0
2014-09-08 12:00:00,18.64,18.68,18.63,18.68,84000.0,16.1613,16.196,16.1526,16.196,84000.0
2014-09-08 12:05:00,18.67,18.7,18.67,18.7,26100.0,16.1873,16.2133,16.1873,16.2133,26100.0
2014-09-08 12:10:00,18.7,18.7,18.68,18.68,9900.0,16.2133,16.2133,16.196,16.196,9900.0
2014-09-08 12:15:00,18.68,18.69,18.68,18.69,11400.0,16.196,16.2047,16.196,16.2047,11400.0
2014-09-08 12:20:00,18.69,18.7,18.68,18.68,29000.0,16.2047,16.2133,16.196,16.196,29000.0
2014-09-08 12:25:00,18.69,18.7,18.68,18.7,29800.0,16.2047,16.2133,16.196,16.2133,29800.0
2014-09-08 12:30:00,18.69,18.71,18.69,18.71,14200.0,16.2047,16.222,16.2047,16.222,14200.0
2014-09-08 12:35:00,18.71,18.71,18.69,18.7,20000.0,16.222,16.222,16.2047,16.2133,20000.0
2014-09-08 12:40:00,18.69,18.7,18.69,18.7,4600.0,16.2047,16.2133,16.2047,16.2133,4600.0
2014-09-08 12:45:00,18.7,18.72,18.69,18.72,22400.0,16.2133,16.2307,16.2047,16.2307,22400.0
2014-09-08 12:50:00,18.72,18.72,18.71,18.72,9300.0,16.2307,16.2307,16.222,16.2307,9300.0
2014-09-08 12:55:00,18.71,18.72,18.71,18.71,18300.0,16.222,16.2307,16.222,16.222,18300.0
2014-09-08 13:00:00,18.7,18.71,18.68,18.69,23200.0,16.2133,16.222,16.196,16.2047,23200.0
2014-09-08 13:05:00,18.68,18.68,18.65,18.65,10800.0,16.196,16.196,16.17,16.17,10800.0
2014-09-08 13:10:00,18.65,18.66,18.63,18.63,19200.0,16.17,16.1787,16.1526,16.1526,19200.0
2014-09-08 13:15:00,18.63,18.64,18.59,18.59,19100.0,16.1526,16.1613,16.118,16.118,19100.0
2014-09-08 13:20:00,18.59,18.62,18.59,18.61,69600.0,16.118,16.144,16.118,16.1353,69600.0
2014-09-08 13:25:00,18.62,18.63,18.6,18.6,45700.0,16.144,16.1526,16.1266,16.1266,45700.0
2014-09-08 13:30:00,18.6,18.6,18.57,18.57,12800.0,16.1266,16.1266,16.1006,16.1006,12800.0
2014-09-08 13:35:00,18.57,18.61,18.57,18.61,30000.0,16.1006,16.1353,16.1006,16.1353,30000.0
2014-09-08 13:40:00,18.61,18.61,18.58,18.58,14300.0,16.1353,16.1353,16.1093,16.1093,14300.0
2014-09-08 13:45:00,18.58,18.59,18.57,18.57,16900.0,16.1093,16.118,16.1006,16.1006,16900.0
2014-09-08 13:50:00,18.58,18.58,18.52,18.53,52900.0,16.1093,16.1093,16.0573,16.0659,52900.0
2014-09-08 13:55:00,18.53,18.55,18.52,18.55,11000.0,16.0659,16.0833,16.0573,16.0833,11000.0
2014-09-08 14:00:00,18.55,18.55,18.53,18.55,13700.0,16.0833,16.0833,16.0659,16.0833,13700.0
2014-09-08 14:05:00,18.54,18.55,18.54,18.55,7400.0,16.0746,16.0833,16.0746,16.0833,7400.0
2014-09-08 14:10:00,18.54,18.55,18.53,18.53,20000.0,16.0746,16.0833,16.0659,16.0659,20000.0
2014-09-08 14:15:00,18.53,18.55,18.53,18.55,32200.0,16.0659,16.0833,16.0659,16.0833,32200.0
2014-09-08 14:20:00,18.55,18.55,18.53,18.53,19200.0,16.0833,16.0833,16.0659,16.0659,19200.0
2014-09-08 14:25:00,18.52,18.53,18.52,18.53,15400.0,16.0573,16.0659,16.0573,16.0659,15400.0
2014-09-08 14:30:00,18.54,18.55,18.53,18.53,30500.0,16.0746,16.0833,16.0659,16.0659,30500.0
2014-09-08 14:35:00,18.53,18.53,18.51,18.51,14300.0,16.0659,16.0659,16.0486,16.0486,14300.0
2014-09-08 14:40:00,18.51,18.53,18.51,18.51,23600.0,16.0486,16.0659,16.0486,16.0486,23600.0
2014-09-08 14:45:00,18.51,18.52,18.51,18.52,5700.0,16.0486,16.0573,16.0486,16.0573,5700.0
2014-09-08 14:50:00,18.52,18.53,18.51,18.53,13400.0,16.0573,16.0659,16.0486,16.0659,13400.0
2014-09-08 14:55:00,18.53,18.53,18.51,18.51,14600.0,16.0659,16.0659,16.0486,16.0486,14600.0
2014-09-08 15:00:00,18.51,18.51,18.5,18.5,9700.0,16.0486,16.0486,16.0399,16.0399,9700.0
2014-09-08 15:05:00,18.5,18.51,18.48,18.48,24400.0,16.0399,16.0486,16.0226,16.0226,24400.0
2014-09-08 15:10:00,18.48,18.52,18.48,18.52,41500.0,16.0226,16.0573,16.0226,16.0573,41500.0
2014-09-08 15:15:00,18.52,18.55,18.51,18.55,28400.0,16.0573,16.0833,16.0486,16.0833,28400.0
2014-09-08 15:20:00,18.55,18.55,18.53,18.54,24300.0,16.0833,16.0833,16.0659,16.0746,24300.0
2014-09-08 15:25:00,18.53,18.56,18.53,18.55,24500.0,16.0659,16.092,16.0659,16.0833,24500.0
2014-09-08 15:30:00,18.56,18.57,18.55,18.57,19000.0,16.092,16.1006,16.0833,16.1006,19000.0
2014-09-08 15:35:00,18.57,18.58,18.55,18.57,90900.0,16.1006,16.1093,16.0833,16.1006,90900.0
2014-09-08 15:40:00,18.58,18.58,18.57,18.57,48900.0,16.1093,16.1093,16.1006,16.1006,48900.0
2014-09-08 15:45:00,18.57,18.6,18.57,18.6,111300.0,16.1006,16.1266,16.1006,16.1266,111300.0
2014-09-08 15:50:00,18.6,18.6,18.59,18.6,75300.0,16.1266,16.1266,16.118,16.1266,75300.0
2014-09-08 15:55:00,18.6,18.6,18.59,18.6,260900.0,16.1266,16.1266,16.118,16.1266,260900.0
2014-09-09 09:30:00,18.66,18.73,18.66,18.7,108700.0,16.1787,16.2394,16.1787,16.2133,108700.0
2014-09-09 09:35:00,18.7,18.75,18.7,18.75,72500.0,16.2133,16.2567,16.2133,16.2567,72500.0
2014-09-09 09:40:00,18.74,18.79,18.73,18.78,52000.0,16.248,16.2914,16.2394,16.2827,52000.0
2014-09-09 09:45:00,18.78,18.81,18.77,18.79,40700.0,16.2827,16.3087,16.274,16.2914,40700.0
2014-09-09 09:50:00,18.78,18.79,18.7,18.72,36000.0,16.2827,16.2914,16.2133,16.2307,36000.0
2014-09-09 09:55:00,18.72,18.73,18.7,18.7,37800.0,16.2307,16.2394,16.2133,16.2133,37800.0
2014-09-09 10:00:00,18.71,18.71,18.64,18.68,46400.0,16.222,16.222,16.1613,16.196,46400.0
2014-09-09 10:05:00,18.69,18.72,18.68,18.7,22100.0,16.2047,16.2307,16.196,16.2133,22100.0
2014-09-09 10:10:00,18.71,18.71,18.65,18.66,51300.0,16.222,16.222,16.17,16.1787,51300.0
2014-09-09 10:15:00,18.67,18.67,18.63,18.63,18400.0,16.1873,16.1873,16.1526,16.1526,18400.0
2014-09-09 10:20:00,18.64,18.64,18.6,18.6,25800.0,16.1613,16.1613,16.1266,16.1266,25800.0
2014-09-09 10:25:00,18.6,18.64,18.6,18.63,27200.0,16.1266,16.1613,16.1266,16.1526,27200.0
2014-09-09 10:30:00,18.63,18.64,18.57,18.57,40100.0,16.1526,16.1613,16.1006,16.1006,40100.0
2014-09-09 10:35:00,18.56,18.57,18.54,18.56,62300.0,16.092,16.1006,16.0746,16.092,62300.0
2014-09-09 10:40:00,18.55,18.57,18.54,18.57,18600.0,16.0833,16.1006,16.0746,16.1006,18600.0
2014-09-09 10:45:00,18.57,18.58,18.54,18.54,21400.0,16.1006,16.1093,16.0746,16.0746,21400.0
2014-09-09 10:50:00,18.55,18.62,18.55,18.62,77600.0,16.0833,16.144,16.0833,16.144,77600.0
2014-09-09 10:55:00,18.61,18.62,18.61,18.62,9700.0,16.1353,16.144,16.1353,16.144,9700.0
2014-09-09 11:00:00,18.62,18.64,18.61,18.64,18600.0,16.144,16.1613,16.1353,16.1613,18600.0
2014-09-09 11:05:00,18.64,18.64,18.63,18.64,10200.0,16.1613,16.1613,16.1526,16.1613,10200.0
2014-09-09 11:10:00,18.64,18.7,18.64,18.7,49800.0,16.1613,16.2133,16.1613,16.2133,49800.0
2014-09-09 11:15:00,18.7,18.71,18.69,18.7,30500.0,16.2133,16.222,16.2047,16.2133,30500.0
2014-09-09 11:20:00,18.7,18.7,18.66,18.66,19000.0,16.2133,16.2133,16.1787,16.1787,19000.0
2014-09-09 11:25:00,18.66,18.69,18.65,18.67,40500.0,16.1787,16.2047,16.17,16.1873,40500.0
2014-09-09 11:30:00,18.67,18.68,18.66,18.68,11800.0,16.1873,16.196,16.1787,16.196,11800.0
2014-09-09 11:35:00,18.68,18.68,18.67,18.68,16700.0,16.196,16.196,16.1873,16.196,16700.0
2014-09-09 11:40:00,18.67,18.69,18.67,18.69,50600.0,16.1873,16.2047,16.1873,16.2047,50600.0
2014-09-09 11:45:00,18.69,18.71,18.68,18.71,27300.0,16.2047,16.222,16.196,16.222,27300.0
2014-09-09 11:50:00,18.71,18.71,18.68,18.68,40600.0,16.222,16.222,16.196,16.196,40600.0
2014-09-09 11:55:00,18.69,18.7,18.67,18.7,32400.0,16.2047,16.2133,16.1873,16.2133,32400.0
2014-09-09 12:00:00,18.69,18.7,18.68,18.69,17700.0,16.2047,16.2133,16.196,16.2047,17700.0
2014-09-09 12:05:00,18.68,18.69,18.65,18.65,64100.0,16.196,16.2047,16.17,16.17,64100.0
2014-09-09 12:10:00,18.65,18.67,18.64,18.66,31900.0,16.17,16.1873,16.1613,16.1787,31900.0
2014-09-09 12:15:00,18.66,18.67,18.66,18.66,9100.0,16.1787,16.1873,16.1787,16.1787,9100.0
2014-09-09 12:20:00,18.66,18.71,18.66,18.7,44900.0,16.1787,16.222,16.1787,16.2133,44900.0
2014-09-09 12:25:00,18.71,18.71,18.7,18.71,3200.0,16.222,16.222,16.2133,16.222,3200.0
2014-09-09 12:30:00,18.7,18.72,18.69,18.69,34100.0,16.2133,16.2307,16.2047,16.2047,34100.0
2014-09-09 12:35:00,18.7,18.7,18.68,18.7,27000.0,16.2133,16.2133,16.196,16.2133,27000.0
2014-09-09 12:40:00,18.69,18.73,18.69,18.73,48100.0,16.2047,16.2394,16.2047,16.2394,48100.0
2014-09-09 12:45:00,18.73,18.75,18.73,18.74,76600.0,16.2394,16.2567,16.2394,16.248,76600.0
2014-09-09 12:50:00,18.74,18.78,18.74,18.75,89000.0,16.248,16.2827,16.248,16.2567,89000.0
2014-09-09 12:55:00,18.75,18.76,18.73,18.73,14200.0,16.2567,16.2654,16.2394,16.2394,14200.0
2014-09-09 13:00:00,18.73,18.75,18.73,18.75,30400.0,16.2394,16.2567,16.2394,16.2567,30400.0
2014-09-09 13:05:00,18.75,18.75,18.72,18.72,25200.0,16.2567,16.2567,16.2307,16.2307,25200.0
2014-09-09 13:10:00,18.72,18.76,18.72,18.74,43800.0,16.2307,16.2654,16.2307,16.248,43800.0
2014-09-09 13:15:00,18.75,18.76,18.74,18.76,13000.0,16.2567,16.2654,16.248,16.2654,13000.0
2014-09-09 13:20:00,18.76,18.76,18.74,18.76,39400.0,16.2654,16.2654,16.248,16.2654,39400.0
2014-09-09 13:25:00,18.75,18.77,18.75,18.77,14700.0,16.2567,16.274,16.2567,16.274,14700.0
2014-09-09 13:30:00,18.77,18.79,18.76,18.79,23500.0,16.274,16.2914,16.2654,16.2914,23500.0
2014-09-09 13:35:00,18.79,18.79,18.77,18.78,21800.0,16.2914,16.2914,16.274,16.2827,21800.0
2014-09-09 13:40:00,18.78,18.78,18.77,18.78,6200.0,16.2827,16.2827,16.274,16.2827,6200.0
2014-09-09 13:45:00,18.78,18.82,18.77,18.82,68300.0,16.2827,16.3174,16.274,16.3174,68300.0
2014-09-09 13:50:00,18.82,18.82,18.8,18.81,21700.0,16.3174,16.3174,16.3,16.3087,21700.0
2014-09-09 13:55:00,18.8,18.81,18.79,18.79,38800.0,16.3,16.3087,16.2914,16.2914,38800.0
2014-09-09 14:00:00,18.79,18.8,18.75,18.75,31200.0,16.2914,16.3,16.2567,16.2567,31200.0
2014-09-09 14:05:00,18.75,18.76,18.71,18.71,16800.0,16.2567,16.2654,16.222,16.222,16800.0
2014-09-09 14:10:00,18.71,18.73,18.7,18.73,59900.0,16.222,16.2394,16.2133,16.2394,59900.0
2014-09-09 14:15:00,18.72,18.74,18.71,18.73,32500.0,16.2307,16.248,16.222,16.2394,32500.0
2014-09-09 14:20:00,18.73,18.77,18.73,18.76,57000.0,16.2394,16.274,16.2394,16.2654,57000.0
2014-09-09 14:25:00,18.75,18.76,18.75,18.75,10700.0,16.2567,16.2654,16.2567,16.2567,10700.0
2014-09-09 14:30:00,18.75,18.75,18.73,18.75,20900.0,16.2567,16.2567,16.2394,16.2567,20900.0
2014-09-09 14:35:00,18.75,18.77,18.74,18.77,30500.0,16.2567,16.274,16.248,16.274,30500.0
2014-09-09 14:40:00,18.77,18.78,18.76,18.78,30900.0,16.274,16.2827,16.2654,16.2827,30900.0
2014-09-09 14:45:00,18.78,18.78,18.75,18.76,23800.0,16.2827,16.2827,16.2567,16.2654,23800.0
2014-09-09 14:50:00,18.76,18.79,18.76,18.79,49500.0,16.2654,16.2914,16.2654,16.2914,49500.0
2014-09-09 14:55:00,18.79,18.79,18.76,18.79,37600.0,16.2914,16.2914,16.2654,16.2914,37600.0
2014-09-09 15:00:00,18.79,18.8,18.78,18.78,41700.0,16.2914,16.3,16.2827,16.2827,41700.0
2014-09-09 15:05:00,18.78,18.79,18.75,18.75,98900.0,16.2827,16.2914,16.2567,16.2567,98900.0
2014-09-09 15:10:00,18.76,18.78,18.74,18.78,101100.0,16.2654,16.2827,16.248,16.2827,101100.0
2014-09-09 15:15:00,18.77,18.78,18.77,18.77,79800.0,16.274,16.2827,16.274,16.274,79800.0
2014-09-09 15:20:00,18.77,18.78,18.74,18.74,129400.0,16.274,16.2827,16.248,16.248,129400.0
2014-09-09 15:25:00,18.75,18.75,18.73,18.73,61800.0,16.2567,16.2567,16.2394,16.2394,61800.0
2014-09-09 15:30:00,18.73,18.74,18.72,18.72,72600.0,16.2394,16.248,16.2307,16.2307,72600.0
2014-09-09 15:35:00,18.73,18.73,18.71,18.71,108000.0,16.2394,16.2394,16.222,16.222,108000.0
2014-09-09 15:40:00,18.71,18.72,18.69,18.7,270000.0,16.222,16.2307,16.2047,16.2133,270000.0
2014-09-09 15:45:00,18.71,18.72,18.7,18.72,158300.0,16.222,16.2307,16.2133,16.2307,158300.0
2014-09-09 15:50:00,18.72,18.72,18.69,18.69,219600.0,16.2307,16.2307,16.2047,16.2047,219600.0
2014-09-09 15:55:00,18.69,18.7,18.68,18.69,221900.0,16.2047,16.2133,16.196,16.2047,221900.0
2014-09-10 09:30:00,18.77,18.77,18.69,18.74,100200.0,16.274,16.274,16.2047,16.248,100200.0
2014-09-10 09:35:00,18.74,18.81,18.73,18.76,71600.0,16.248,16.3087,16.2394,16.2654,71600.0
2014-09-10 09:40:00,18.76,18.81,18.73,18.79,76400.0,16.2654,16.3087,16.2394,16.2914,76400.0
2014-09-10 09:45:00,18.79,18.91,18.79,18.9,83500.0,16.2914,16.3954,16.2914,16.3867,83500.0
2014-09-10 09:50:00,18.9,18.9,18.82,18.82,70800.0,16.3867,16.3867,16.3174,16.3174,70800.0
2014-09-10 09:55:00,18.81,18.85,18.8,18.83,65100.0,16.3087,16.3434,16.3,16.3261,65100.0
2014-09-10 10:00:00,18.82,18.83,18.76,18.79,88000.0,16.3174,16.3261,16.2654,16.2914,88000.0
2014-09-10 10:05:00,18.79,18.82,18.76,18.81,50800.0,16.2914,16.3174,16.2654,16.3087,50800.0
2014-09-10 10:10:00,18.81,18.81,18.77,18.78,38100.0,16.3087,16.3087,16.274,16.2827,38100.0
2014-09-10 10:15:00,18.77,18.82,18.76,18.8,177000.0,16.274,16.3174,16.2654,16.3,177000.0
2014-09-10 10:20:00,18.8,18.8,18.77,18.79,26900.0,16.3,16.3,16.274,16.2914,26900.0
2014-09-10 10:25:00,18.79,18.85,18.77,18.81,79700.0,16.2914,16.3434,16.274,16.3087,79700.0
2014-09-10 10:30:00,18.81,18.81,18.78,18.8,70400.0,16.3087,16.3087,16.2827,16.3,70400.0
2014-09-10 10:35:00,18.8,18.8,18.76,18.77,79900.0,16.3,16.3,16.2654,16.274,79900.0
2014-09-10 10:40:00,18.77,18.8,18.76,18.8,118200.0,16.274,16.3,16.2654,16.3,118200.0
2014-09-10 10:45:00,18.8,18.81,18.76,18.76,7400.0,16.3,16.3087,16.2654,16.2654,7400.0
2014-09-10 10:50:00,18.77,18.79,18.76,18.79,35500.0,16.274,16.2914,16.2654,16.2914,35500.0
2014-09-10 10:55:00,18.79,18.81,18.78,18.79,20100.0,16.2914,16.3087,16.2827,16.2914,20100.0
2014-09-10 11:00:00,18.78,18.79,18.75,18.76,16500.0,16.2827,16.2914,16.2567,16.2654,16500.0
2014-09-10 11:05:00,18.75,18.79,18.74,18.79,37300.0,16.2567,16.2914,16.248,16.2914,37300.0
2014-09-10 11:10:00,18.79,18.83,18.78,18.83,31800.0,16.2914,16.3261,16.2827,16.3261,31800.0
2014-09-10 11:15:00,18.84,18.85,18.81,18.82,41900.0,16.3347,16.3434,16.3087,16.3174,41900.0
2014-09-10 11:20:00,18.82,18.84,18.8,18.83,43400.0,16.3174,16.3347,16.3,16.3261,43400.0
2014-09-10 11:25:00,18.83,18.84,18.81,18.82,34100.0,16.3261,16.3347,16.3087,16.3174,34100.0
2014-09-10 11:30:00,18.83,18.85,18.83,18.84,80500.0,16.3261,16.3434,16.3261,16.3347,80500.0
2014-09-10 11:35:00,18.84,18.88,18.84,18.88,34100.0,16.3347,16.3694,16.3347,16.3694,34100.0
2014-09-10 11:40:00,18.88,18.88,18.84,18.85,31700.0,16.3694,16.3694,16.3347,16.3434,31700.0
2014-09-10 11:45:00,18.85,18.85,18.82,18.84,20300.0,16.3434,16.3434,16.3174,16.3347,20300.0
2014-09-10 11:50:00,18.84,18.88,18.84,18.88,39200.0,16.3347,16.3694,16.3347,16.3694,39200.0
2014-09-10 11:55:00,18.88,18.9,18.88,18.9,28200.0,16.3694,16.3867,16.3694,16.3867,28200.0
2014-09-10 12:00:00,18.9,18.9,18.87,18.88,46800.0,16.3867,16.3867,16.3607,16.3694,46800.0
2014-09-10 12:05:00,18.87,18.9,18.86,18.89,63800.0,16.3607,16.3867,16.3521,16.3781,63800.0
2014-09-10 12:10:00,18.89,18.93,18.88,18.93,44500.0,16.3781,16.4128,16.3694,16.4128,44500.0
2014-09-10 12:15:00,18.93,18.95,18.93,18.95,30300.0,16.4128,16.4301,16.4128,16.4301,30300.0
2014-09-10 12:20:00,18.95,19.0,18.95,18.98,52400.0,16.4301,16.4734,16.4301,16.4561,52400.0
2014-09-10 12:25:00,18.99,18.99,18.94,18.94,19000.0,16.4648,16.4648,16.4214,16.4214,19000.0
2014-09-10 12:30:00,18.95,18.97,18.94,18.94,48600.0,16.4301,16.4474,16.4214,16.4214,48600.0
2014-09-10 12:35:00,18.94,18.96,18.93,18.96,25800.0,16.4214,16.4388,16.4128,16.4388,25800.0
2014-09-10 12:40:00,18.96,18.96,18.93,18.95,33900.0,16.4388,16.4388,16.4128,16.4301,33900.0
2014-09-10 12:45:00,18.95,18.97,18.94,18.96,34200.0,16.4301,16.4474,16.4214,16.4388,34200.0
2014-09-10 12:50:00,18.96,18.96,18.94,18.94,12700.0,16.4388,16.4388,16.4214,16.4214,12700.0
2014-09-10 12:55:00,18.95,18.95,18.93,18.95,34700.0,16.4301,16.4301,16.4128,16.4301,34700.0
2014-09-10 13:00:00,18.95,19.03,18.95,19.03,50400.0,16.4301,16.4995,16.4301,16.4995,50400.0
2014-09-10 13:05:00,19.03,19.07,19.01,19.07,80700.0,16.4995,16.5341,16.4821,16.5341,80700.0
2014-09-10 13:10:00,19.07,19.08,19.05,19.06,72100.0,16.5341,16.5428,16.5168,16.5255,72100.0
2014-09-10 13:15:00,19.06,19.07,19.05,19.05,50700.0,16.5255,16.5341,16.5168,16.5168,50700.0
2014-09-10 13:20:00,19.05,19.05,19.02,19.03,52900.0,16.5168,16.5168,16.4908,16.4995,52900.0
2014-09-10 13:25:00,19.03,19.04,19.0,19.01,31500.0,16.4995,16.5081,16.4734,16.4821,31500.0
2014-09-10 13:30:00,19.01,19.03,19.0,19.03,89100.0,16.4821,16.4995,16.4734,16.4995,89100.0
2014-09-10 13:35:00,19.03,19.03,19.01,19.02,39200.0,16.4995,16.4995,16.4821,16.4908,39200.0
2014-09-10 13:40:00,19.02,19.02,19.01,19.02,11500.0,16.4908,16.4908,16.4821,16.4908,11500.0
2014-09-10 13:45:00,19.02,19.02,18.99,19.02,119700.0,16.4908,16.4908,16.4648,16.4908,119700.0
2014-09-10 13:50:00,19.02,19.02,18.99,19.01,24100.0,16.4908,16.4908,16.4648,16.4821,24100.0
2014-09-10 13:55:00,19.01,19.05,19.0,19.03,47800.0,16.4821,16.5168,16.4734,16.4995,47800.0
2014-09-10 14:00:00,19.02,19.02,19.01,19.02,16300.0,16.4908,16.4908,16.4821,16.4908,16300.0
2014-09-10 14:05:00,19.02,19.02,19.0,19.02,41100.0,16.4908,16.4908,16.4734,16.4908,41100.0
2014-09-10 14:10:00,19.01,19.05,19.01,19.03,60300.0,16.4821,16.5168,16.4821,16.4995,60300.0
2014-09-10 14:15:00,19.03,19.03,18.99,18.99,22400.0,16.4995,16.4995,16.4648,16.4648,22400.0
2014-09-10 14:20:00,18.99,19.01,18.96,19.01,46500.0,16.4648,16.4821,16.4388,16.4821,46500.0
2014-09-10 14:25:00,19.01,19.01,18.98,18.98,13700.0,16.4821,16.4821,16.4561,16.4561,13700.0
2014-09-10 14:30:00,18.98,18.99,18.97,18.98,53800.0,16.4561,16.4648,16.4474,16.4561,53800.0
2014-09-10 14:35:00,18.97,19.01,18.97,19.01,70200.0,16.4474,16.4821,16.4474,16.4821,70200.0
2014-09-10 14:40:00,19.0,19.01,18.99,19.01,187400.0,16.4734,16.4821,16.4648,16.4821,187400.0
2014-09-10 14:45:00,19.0,19.01,19.0,19.01,27200.0,16.4734,16.4821,16.4734,16.4821,27200.0
2014-09-10 14:50:00,19.01,19.01,18.99,19.01,89200.0,16.4821,16.4821,16.4648,16.4821,89200.0
2014-09-10 14:55:00,19.01,19.01,18.99,19.0,124800.0,16.4821,16.4821,16.4648,16.4734,124800.0
2014-09-10 15:00:00,19.0,19.02,19.0,19.02,38500.0,16.4734,16.4908,16.4734,16.4908,38500.0
2014-09-10 15:05:00,19.01,19.06,19.01,19.06,92000.0,16.4821,16.5255,16.4821,16.5255,92000.0
2014-09-10 15:10:00,19.05,19.06,19.04,19.05,157800.0,16.5168,16.5255,16.5081,16.5168,157800.0
2014-09-10 15:15:00,19.05,19.06,19.04,19.05,57000.0,16.5168,16.5255,16.5081,16.5168,57000.0
2014-09-10 15:20:00,19.05,19.06,19.05,19.06,35600.0,16.5168,16.5255,16.5168,16.5255,35600.0
2014-09-10 15:25:00,19.05,19.06,19.05,19.05,22200.0,16.5168,16.5255,16.5168,16.5168,22200.0
2014-09-10 15:30:00,19.05,19.06,19.05,19.05,31600.0,16.5168,16.5255,16.5168,16.5168,31600.0
2014-09-10 15:35:00,19.05,19.07,19.05,19.07,196600.0,16.5168,16.5341,16.5168,16.5341,196600.0
2014-09-10 15:40:00,19.07,19.07,19.04,19.05,100000.0,16.5341,16.5341,16.5081,16.5168,100000.0
2014-09-10 15:45:00,19.06,19.09,19.04,19.08,288900.0,16.5255,16.5515,16.5081,16.5428,288900.0
2014-09-10 15:50:00,19.09,19.09,19.08,19.09,66200.0,16.5515,16.5515,16.5428,16.5515,66200.0
2014-09-10 15:55:00,19.08,19.09,19.06,19.07,157600.0,16.5428,16.5515,16.5255,16.5341,157600.0
2014-09-11 09:30:00,18.93,19.07,18.93,19.06,44500.0,16.4128,16.5341,16.4128,16.5255,44500.0
2014-09-11 09:35:00,19.02,19.09,19.02,19.08,90000.0,16.4908,16.5515,16.4908,16.5428,90000.0
2014-09-11 09:40:00,19.08,19.16,19.08,19.16,115000.0,16.5428,16.6122,16.5428,16.6122,115000.0
2014-09-11 09:45:00,19.15,19.16,19.09,19.12,96400.0,16.6035,16.6122,16.5515,16.5775,96400.0
2014-09-11 09:50:00,19.11,19.16,19.1,19.13,104600.0,16.5688,16.6122,16.5601,16.5862,104600.0
2014-09-11 09:55:00,19.13,19.14,19.11,19.11,20900.0,16.5862,16.5948,16.5688,16.5688,20900.0
2014-09-11 10:00:00,19.12,19.13,19.03,19.04,82800.0,16.5775,16.5862,16.4995,16.5081,82800.0
2014-09-11 10:05:00,19.04,19.05,19.01,19.01,53000.0,16.5081,16.5168,16.4821,16.4821,53000.0
2014-09-11 10:10:00,19.01,19.01,18.96,19.0,464800.0,16.4821,16.4821,16.4388,16.4734,464800.0
2014-09-11 10:15:00,19.0,19.03,19.0,19.01,41700.0,16.4734,16.4995,16.4734,16.4821,41700.0
2014-09-11 10:20:00,19.01,19.03,18.99,19.0,55100.0,16.4821,16.4995,16.4648,16.4734,55100.0
2014-09-11 10:25:00,18.99,19.0,18.98,18.98,25200.0,16.4648,16.4734,16.4561,16.4561,25200.0
2014-09-11 10:30:00,18.97,18.99,18.96,18.96,60400.0,16.4474,16.4648,16.4388,16.4388,60400.0
2014-09-11 10:35:00,18.95,18.99,18.95,18.98,65600.0,16.4301,16.4648,16.4301,16.4561,65600.0
2014-09-11 10:40:00,18.97,18.99,18.95,18.98,44100.0,16.4474,16.4648,16.4301,16.4561,44100.0
2014-09-11 10:45:00,18.98,19.04,18.97,19.04,90400.0,16.4561,16.5081,16.4474,16.5081,90400.0
2014-09-11 10:50:00,19.03,19.09,19.03,19.06,52800.0,16.4995,16.5515,16.4995,16.5255,52800.0
2014-09-11 10:55:00,19.06,19.11,19.04,19.11,45800.0,16.5255,16.5688,16.5081,16.5688,45800.0
2014-09-11 11:00:00,19.11,19.12,19.07,19.12,106400.0,16.5688,16.5775,16.5341,16.5775,106400.0
2014-09-11 11:05:00,19.13,19.14,19.09,19.09,21800.0,16.5862,16.5948,16.5515,16.5515,21800.0
2014-09-11 11:10:00,19.09,19.12,19.09,19.11,16500.0,16.5515,16.5775,16.5515,16.5688,16500.0
2014-09-11 11:15:00,19.11,19.16,19.09,19.16,43400.0,16.5688,16.6122,16.5515,16.6122,43400.0
2014-09-11 11:20:00,19.15,19.18,19.12,19.13,33900.0,16.6035,16.6295,16.5775,16.5862,33900.0
2014-09-11 11:25:00,19.13,19.13,19.11,19.11,20300.0,16.5862,16.5862,16.5688,16.5688,20300.0
2014-09-11 11:30:00,19.11,19.15,19.11,19.14,20500.0,16.5688,16.6035,16.5688,16.5948,20500.0
2014-09-11 11:35:00,19.14,19.14,19.1,19.11,15400.0,16.5948,16.5948,16.5601,16.5688,15400.0
2014-09-11 11:40:00,19.11,19.12,19.07,19.07,25400.0,16.5688,16.5775,16.5341,16.5341,25400.0
2014-09-11 11:45:00,19.07,19.11,19.07,19.11,26600.0,16.5341,16.5688,16.5341,16.5688,26600.0
2014-09-11 11:50:00,19.11,19.11,19.08,19.11,23600.0,16.5688,16.5688,16.5428,16.5688,23600.0
2014-09-11 11:55:00,19.11,19.12,19.09,19.09,16600.0,16.5688,16.5775,16.5515,16.5515,16600.0
2014-09-11 12:00:00,19.09,19.13,19.09,19.13,14500.0,16.5515,16.5862,16.5515,16.5862,14500.0
2014-09-11 12:05:00,19.12,19.13,19.07,19.09,51300.0,16.5775,16.5862,16.5341,16.5515,51300.0
2014-09-11 12:10:00,19.08,19.09,19.07,19.08,11700.0,16.5428,16.5515,16.5341,16.5428,11700.0
2014-09-11 12:15:00,19.08,19.09,19.07,19.09,20400.0,16.5428,16.5515,16.5341,16.5515,20400.0
2014-09-11 12:20:00,19.08,19.13,19.08,19.13,28100.0,16.5428,16.5862,16.5428,16.5862,28100.0
2014-09-11 12:25:00,19.13,19.15,19.13,19.14,17000.0,16.5862,16.6035,16.5862,16.5948,17000.0
2014-09-11 12:30:00,19.14,19.15,19.12,19.12,14300.0,16.5948,16.6035,16.5775,16.5775,14300.0
2014-09-11 12:35:00,19.12,19.13,19.1,19.11,22100.0,16.5775,16.5862,16.5601,16.5688,22100.0
2014-09-11 12:40:00,19.1,19.13,19.1,19.13,23100.0,16.5601,16.5862,16.5601,16.5862,23100.0
2014-09-11 12:45:00,19.13,19.14,19.12,19.13,14500.0,16.5862,16.5948,16.5775,16.5862,14500.0
2014-09-11 12:50:00,19.13,19.13,19.12,19.12,4600.0,16.5862,16.5862,16.5775,16.5775,4600.0
2014-09-11 12:55:00,19.12,19.14,19.1,19.14,25200.0,16.5775,16.5948,16.5601,16.5948,25200.0
2014-09-11 13:00:00,19.14,19.15,19.13,19.15,17700.0,16.5948,16.6035,16.5862,16.6035,17700.0
2014-09-11 13:05:00,19.15,19.15,19.1,19.12,30400.0,16.6035,16.6035,16.5601,16.5775,30400.0
2014-09-11 13:10:00,19.12,19.13,19.11,19.11,18100.0,16.5775,16.5862,16.5688,16.5688,18100.0
2014-09-11 13:15:00,19.12,19.13,19.1,19.13,17400.0,16.5775,16.5862,16.5601,16.5862,17400.0
2014-09-11 13:20:00,19.13,19.13,19.08,19.08,34600.0,16.5862,16.5862,16.5428,16.5428,34600.0
2014-09-11 13:25:00,19.08,19.1,19.07,19.1,47700.0,16.5428,16.5601,16.5341,16.5601,47700.0
2014-09-11 13:30:00,19.1,19.11,19.09,19.11,16300.0,16.5601,16.5688,16.5515,16.5688,16300.0
2014-09-11 13:35:00,19.11,19.11,19.06,19.07,30600.0,16.5688,16.5688,16.5255,16.5341,30600.0
2014-09-11 13:40:00,19.07,19.1,19.07,19.1,22600.0,16.5341,16.5601,16.5341,16.5601,22600.0
2014-09-11 13:45:00,19.1,19.11,19.09,19.1,22500.0,16.5601,16.5688,16.5515,16.5601,22500.0
2014-09-11 13:50:00,19.09,19.1,19.06,19.06,18500.0,16.5515,16.5601,16.5255,16.5255,18500.0
2014-09-11 13:55:00,19.06,19.07,19.05,19.06,41900.0,16.5255,16.5341,16.5168,16.5255,41900.0
2014-09-11 14:00:00,19.06,19.08,19.05,19.08,85200.0,16.5255,16.5428,16.5168,16.5428,85200.0
2014-09-11 14:05:00,19.08,19.09,19.07,19.07,35000.0,16.5428,16.5515,16.5341,16.5341,35000.0
2014-09-11 14:10:00,19.07,19.09,19.07,19.07,58700.0,16.5341,16.5515,16.5341,16.5341,58700.0
2014-09-11 14:15:00,19.07,19.1,19.07,19.1,38300.0,16.5341,16.5601,16.5341,16.5601,38300.0
2014-09-11 14:20:00,19.1,19.1,19.09,19.1,13700.0,16.5601,16.5601,16.5515,16.5601,13700.0
2014-09-11 14:25:00,19.1,19.14,19.1,19.14,52800.0,16.5601,16.5948,16.5601,16.5948,52800.0
2014-09-11 14:30:00,19.14,19.17,19.13,19.14,49100.0,16.5948,16.6208,16.5862,16.5948,49100.0
2014-09-11 14:35:00,19.14,19.14,19.09,19.09,17300.0,16.5948,16.5948,16.5515,16.5515,17300.0
2014-09-11 14:40:00,19.1,19.11,19.09,19.1,29000.0,16.5601,16.5688,16.5515,16.5601,29000.0
2014-09-11 14:45:00,19.1,19.12,19.09,19.1,37700.0,16.5601,16.5775,16.5515,16.5601,37700.0
2014-09-11 14:50:00,19.09,19.09,19.08,19.09,5100.0,16.5515,16.5515,16.5428,16.5515,5100.0
2014-09-11 14:55:00,19.08,19.09,19.06,19.08,47700.0,16.5428,16.5515,16.5255,16.5428,47700.0
2014-09-11 15:00:00,19.08,19.09,19.07,19.08,12800.0,16.5428,16.5515,16.5341,16.5428,12800.0
2014-09-11 15:05:00,19.08,19.08,19.04,19.05,52400.0,16.5428,16.5428,16.5081,16.5168,52400.0
2014-09-11 15:10:00,19.05,19.06,19.04,19.06,42800.0,16.5168,16.5255,16.5081,16.5255,42800.0
2014-09-11 15:15:00,19.06,19.07,19.06,19.07,23700.0,16.5255,16.5341,16.5255,16.5341,23700.0
2014-09-11 15:20:00,19.07,19.08,19.06,19.06,41200.0,16.5341,16.5428,16.5255,16.5255,41200.0
2014-09-11 15:25:00,19.06,19.07,19.04,19.04,23300.0,16.5255,16.5341,16.5081,16.5081,23300.0
2014-09-11 15:30:00,19.05,19.08,19.05,19.07,79400.0,16.5168,16.5428,16.5168,16.5341,79400.0
2014-09-11 15:35:00,19.08,19.08,19.07,19.07,29700.0,16.5428,16.5428,16.5341,16.5341,29700.0
2014-09-11 15:40:00,19.07,19.08,19.06,19.08,90600.0,16.5341,16.5428,16.5255,16.5428,90600.0
2014-09-11 15:45:00,19.08,19.08,19.06,19.07,103700.0,16.5428,16.5428,16.5255,16.5341,103700.0
2014-09-11 15:50:00,19.07,19.08,19.07,19.07,76400.0,16.5341,16.5428,16.5341,16.5341,76400.0
2014-09-11 15:55:00,19.07,19.08,19.07,19.07,246400.0,16.5341,16.5428,16.5341,16.5341,246400.0
2014-09-12 09:30:00,19.04,19.08,19.01,19.01,84300.0,16.5081,16.5428,16.4821,16.4821,84300.0
2014-09-12 09:35:00,19.01,19.01,18.87,18.87,81400.0,16.4821,16.4821,16.3607,16.3607,81400.0
2014-09-12 09:40:00,18.87,18.92,18.85,18.88,75000.0,16.3607,16.4041,16.3434,16.3694,75000.0
2014-09-12 09:45:00,18.87,18.9,18.85,18.86,63100.0,16.3607,16.3867,16.3434,16.3521,63100.0
2014-09-12 09:50:00,18.86,18.94,18.86,18.91,128500.0,16.3521,16.4214,16.3521,16.3954,128500.0
2014-09-12 09:55:00,18.91,18.93,18.91,18.92,80200.0,16.3954,16.4128,16.3954,16.4041,80200.0
2014-09-12 10:00:00,18.92,18.94,18.9,18.92,76600.0,16.4041,16.4214,16.3867,16.4041,76600.0
2014-09-12 10:05:00,18.91,18.97,18.9,18.93,55100.0,16.3954,16.4474,16.3867,16.4128,55100.0
2014-09-12 10:10:00,18.94,18.96,18.93,18.95,34700.0,16.4214,16.4388,16.4128,16.4301,34700.0
2014-09-12 10:15:00,18.94,18.95,18.91,18.94,66400.0,16.4214,16.4301,16.3954,16.4214,66400.0
2014-09-12 10:20:00,18.94,18.96,18.9,18.92,78000.0,16.4214,16.4388,16.3867,16.4041,78000.0
2014-09-12 10:25:00,18.92,18.94,18.91,18.92,53300.0,16.4041,16.4214,16.3954,16.4041,53300.0
2014-09-12 10:30:00,18.92,18.96,18.91,18.94,126600.0,16.4041,16.4388,16.3954,16.4214,126600.0
2014-09-12 10:35:00,18.93,18.95,18.91,18.94,79300.0,16.4128,16.4301,16.3954,16.4214,79300.0
2014-09-12 10:40:00,18.94,18.94,18.91,18.93,82500.0,16.4214,16.4214,16.3954,16.4128,82500.0
2014-09-12 10:45:00,18.93,18.95,18.91,18.95,61100.0,16.4128,16.4301,16.3954,16.4301,61100.0
2014-09-12 10:50:00,18.95,18.96,18.92,18.93,71500.0,16.4301,16.4388,16.4041,16.4128,71500.0
2014-09-12 10:55:00,18.93,18.95,18.89,18.89,41800.0,16.4128,16.4301,16.3781,16.3781,41800.0
2014-09-12 11:00:00,18.89,18.9,18.85,18.87,42000.0,16.3781,16.3867,16.3434,16.3607,42000.0
2014-09-12 11:05:00,18.86,18.86,18.85,18.85,12200.0,16.3521,16.3521,16.3434,16.3434,12200.0
2014-09-12 11:10:00,18.85,18.86,18.79,18.79,49100.0,16.3434,16.3521,16.2914,16.2914,49100.0
2014-09-12 11:15:00,18.79,18.8,18.78,18.78,26600.0,16.2914,16.3,16.2827,16.2827,26600.0
2014-09-12 11:20:00,18.78,18.78,18.75,18.76,70200.0,16.2827,16.2827,16.2567,16.2654,70200.0
2014-09-12 11:25:00,18.76,18.77,18.75,18.75,24300.0,16.2654,16.274,16.2567,16.2567,24300.0
2014-09-12 11:30:00,18.75,18.75,18.73,18.75,38600.0,16.2567,16.2567,16.2394,16.2567,38600.0
2014-09-12 11:35:00,18.74,18.74,18.72,18.72,31400.0,16.248,16.248,16.2307,16.2307,31400.0
2014-09-12 11:40:00,18.72,18.75,18.72,18.74,46200.0,16.2307,16.2567,16.2307,16.248,46200.0
2014-09-12 11:45:00,18.75,18.77,18.73,18.73,32000.0,16.2567,16.274,16.2394,16.2394,32000.0
2014-09-12 11:50:00,18.73,18.75,18.72,18.73,39400.0,16.2394,16.2567,16.2307,16.2394,39400.0
2014-09-12 11:55:00,18.73,18.73,18.69,18.69,38900.0,16.2394,16.2394,16.2047,16.2047,38900.0
2014-09-12 12:00:00,18.69,18.69,18.67,18.68,45200.0,16.2047,16.2047,16.1873,16.196,45200.0
2014-09-12 12:05:00,18.68,18.72,18.68,18.72,22300.0,16.196,16.2307,16.196,16.2307,22300.0
2014-09-12 12:10:00,18.72,18.72,18.69,18.71,33500.0,16.2307,16.2307,16.2047,16.222,33500.0
2014-09-12 12:15:00,18.71,18.71,18.67,18.67,27000.0,16.222,16.222,16.1873,16.1873,27000.0
2014-09-12 12:20:00,18.68,18.69,18.65,18.65,31600.0,16.196,16.2047,16.17,16.17,31600.0
2014-09-12 12:25:00,18.65,18.66,18.64,18.64,62000.0,16.17,16.1787,16.1613,16.1613,62000.0
2014-09-12 12:30:00,18.64,18.66,18.63,18.64,44400.0,16.1613,16.1787,16.1526,16.1613,44400.0
2014-09-12 12:35:00,18.64,18.65,18.59,18.6,59400.0,16.1613,16.17,16.118,16.1266,59400.0
2014-09-12 12:40:00,18.6,18.62,18.6,18.62,15000.0,16.1266,16.144,16.1266,16.144,15000.0
2014-09-12 12:45:00,18.62,18.63,18.62,18.63,1700.0,16.144,16.1526,16.144,16.1526,1700.0
2014-09-12 12:50:00,18.62,18.62,18.57,18.57,49200.0,16.144,16.144,16.1006,16.1006,49200.0
2014-09-12 12:55:00,18.57,18.59,18.57,18.59,18800.0,16.1006,16.118,16.1006,16.118,18800.0
2014-09-12 13:00:00,18.58,18.59,18.56,18.59,29800.0,16.1093,16.118,16.092,16.118,29800.0
2014-09-12 13:05:00,18.58,18.59,18.55,18.56,86500.0,16.1093,16.118,16.0833,16.092,86500.0
2014-09-12 13:10:00,18.57,18.6,18.56,18.59,55300.0,16.1006,16.1266,16.092,16.118,55300.0
2014-09-12 13:15:00,18.6,18.62,18.59,18.61,50200.0,16.1266,16.144,16.118,16.1353,50200.0
2014-09-12 13:20:00,18.61,18.62,18.58,18.61,41700.0,16.1353,16.144,16.1093,16.1353,41700.0
2014-09-12 13:25:00,18.61,18.65,18.6,18.65,47400.0,16.1353,16.17,16.1266,16.17,47400.0
2014-09-12 13:30:00,18.65,18.66,18.62,18.63,46200.0,16.17,16.1787,16.144,16.1526,46200.0
2014-09-12 13:35:00,18.63,18.64,18.61,18.61,25700.0,16.1526,16.1613,16.1353,16.1353,25700.0
2014-09-12 13:40:00,18.61,18.63,18.6,18.63,66200.0,16.1353,16.1526,16.1266,16.1526,66200.0
2014-09-12 13:45:00,18.62,18.64,18.62,18.64,40800.0,16.144,16.1613,16.144,16.1613,40800.0
2014-09-12 13:50:00,18.64,18.68,18.64,18.68,48900.0,16.1613,16.196,16.1613,16.196,48900.0
2014-09-12 13:55:00,18.68,18.68,18.63,18.64,73400.0,16.196,16.196,16.1526,16.1613,73400.0
2014-09-12 14:00:00,18.64,18.66,18.64,18.64,41400.0,16.1613,16.1787,16.1613,16.1613,41400.0
2014-09-12 14:05:00,18.65,18.65,18.64,18.64,9700.0,16.17,16.17,16.1613,16.1613,9700.0
2014-09-12 14:10:00,18.65,18.65,18.63,18.63,41600.0,16.17,16.17,16.1526,16.1526,41600.0
2014-09-12 14:15:00,18.63,18.64,18.63,18.64,37200.0,16.1526,16.1613,16.1526,16.1613,37200.0
2014-09-12 14:20:00,18.64,18.65,18.63,18.64,23800.0,16.1613,16.17,16.1526,16.1613,23800.0
2014-09-12 14:25:00,18.64,18.64,18.61,18.61,44400.0,16.1613,16.1613,16.1353,16.1353,44400.0
2014-09-12 14:30:00,18.61,18.64,18.61,18.64,50400.0,16.1353,16.1613,16.1353,16.1613,50400.0
2014-09-12 14:35:00,18.64,18.65,18.62,18.63,38700.0,16.1613,16.17,16.144,16.1526,38700.0
2014-09-12 14:40:00,18.63,18.65,18.62,18.64,32900.0,16.1526,16.17,16.144,16.1613,32900.0
2014-09-12 14:45:00,18.64,18.66,18.63,18.66,37000.0,16.1613,16.1787,16.1526,16.1787,37000.0
2014-09-12 14:50:00,18.66,18.67,18.65,18.66,13400.0,16.1787,16.1873,16.17,16.1787,13400.0
2014-09-12 14:55:00,18.66,18.67,18.65,18.66,35100.0,16.1787,16.1873,16.17,16.1787,35100.0
2014-09-12 15:00:00,18.66,18.66,18.64,18.64,36300.0,16.1787,16.1787,16.1613,16.1613,36300.0
2014-09-12 15:05:00,18.65,18.69,18.64,18.65,51200.0,16.17,16.2047,16.1613,16.17,51200.0
2014-09-12 15:10:00,18.65,18.69,18.65,18.69,66900.0,16.17,16.2047,16.17,16.2047,66900.0
2014-09-12 15:15:00,18.69,18.74,18.69,18.72,80100.0,16.2047,16.248,16.2047,16.2307,80100.0
2014-09-12 15:20:00,18.72,18.76,18.71,18.76,57400.0,16.2307,16.2654,16.222,16.2654,57400.0
2014-09-12 15:25:00,18.76,18.76,18.73,18.73,90300.0,16.2654,16.2654,16.2394,16.2394,90300.0
2014-09-12 15:30:00,18.74,18.77,18.73,18.77,86700.0,16.248,16.274,16.2394,16.274,86700.0
2014-09-12 15:35:00,18.77,18.79,18.76,18.78,100900.0,16.274,16.2914,16.2654,16.2827,100900.0
2014-09-12 15:40:00,18.78,18.78,18.75,18.75,116300.0,16.2827,16.2827,16.2567,16.2567,116300.0
2014-09-12 15:45:00,18.75,18.79,18.75,18.79,156900.0,16.2567,16.2914,16.2567,16.2914,156900.0
2014-09-12 15:50:00,18.79,18.79,18.75,18.75,233400.0,16.2914,16.2914,16.2567,16.2567,233400.0
2014-09-12 15:55:00,18.76,18.79,18.75,18.78,305200.0,16.2654,16.2914,16.2567,16.2827,305200.0
2014-09-15 09:30:00,18.75,18.84,18.73,18.81,136300.0,16.2567,16.3347,16.2394,16.3087,136300.0
2014-09-15 09:35:00,18.82,18.88,18.8,18.8,100500.0,16.3174,16.3694,16.3,16.3,100500.0
2014-09-15 09:40:00,18.79,18.83,18.77,18.82,128700.0,16.2914,16.3261,16.274,16.3174,128700.0
2014-09-15 09:45:00,18.82,18.82,18.72,18.74,86900.0,16.3174,16.3174,16.2307,16.248,86900.0
2014-09-15 09:50:00,18.75,18.78,18.74,18.76,47600.0,16.2567,16.2827,16.248,16.2654,47600.0
2014-09-15 09:55:00,18.76,18.8,18.75,18.79,137200.0,16.2654,16.3,16.2567,16.2914,137200.0
2014-09-15 10:00:00,18.79,18.82,18.77,18.82,73300.0,16.2914,16.3174,16.274,16.3174,73300.0
2014-09-15 10:05:00,18.82,18.86,18.8,18.86,67300.0,16.3174,16.3521,16.3,16.3521,67300.0
2014-09-15 10:10:00,18.86,18.9,18.85,18.89,80300.0,16.3521,16.3867,16.3434,16.3781,80300.0
2014-09-15 10:15:00,18.89,18.91,18.87,18.91,38300.0,16.3781,16.3954,16.3607,16.3954,38300.0
2014-09-15 10:20:00,18.92,18.98,18.91,18.96,87400.0,16.4041,16.4561,16.3954,16.4388,87400.0
2014-09-15 10:25:00,18.96,19.0,18.94,18.99,68200.0,16.4388,16.4734,16.4214,16.4648,68200.0
2014-09-15 10:30:00,18.99,19.04,18.98,19.03,142300.0,16.4648,16.5081,16.4561,16.4995,142300.0
2014-09-15 10:35:00,19.03,19.06,19.03,19.05,95000.0,16.4995,16.5255,16.4995,16.5168,95000.0
2014-09-15 10:40:00,19.05,19.08,19.03,19.04,73300.0,16.5168,16.5428,16.4995,16.5081,73300.0
2014-09-15 10:45:00,19.04,19.04,19.0,19.0,44900.0,16.5081,16.5081,16.4734,16.4734,44900.0
2014-09-15 10:50:00,19.01,19.02,18.99,18.99,155100.0,16.4821,16.4908,16.4648,16.4648,155100.0
2014-09-15 10:55:00,19.0,19.02,19.0,19.02,32300.0,16.4734,16.4908,16.4734,16.4908,32300.0
2014-09-15 11:00:00,19.01,19.02,18.98,18.99,40400.0,16.4821,16.4908,16.4561,16.4648,40400.0
2014-09-15 11:05:00,19.0,19.0,18.98,19.0,36600.0,16.4734,16.4734,16.4561,16.4734,36600.0
2014-09-15 11:10:00,19.0,19.02,18.99,19.0,37900.0,16.4734,16.4908,16.4648,16.4734,37900.0
2014-09-15 11:15:00,19.0,19.0,18.95,18.95,35900.0,16.4734,16.4734,16.4301,16.4301,35900.0
2014-09-15 11:20:00,18.95,18.96,18.91,18.91,114700.0,16.4301,16.4388,16.3954,16.3954,114700.0
2014-09-15 11:25:00,18.92,18.95,18.91,18.94,48100.0,16.4041,16.4301,16.3954,16.4214,48100.0
2014-09-15 11:30:00,18.93,18.95,18.91,18.91,35300.0,16.4128,16.4301,16.3954,16.3954,35300.0
2014-09-15 11:35:00,18.91,18.95,18.9,18.95,96600.0,16.3954,16.4301,16.3867,16.4301,96600.0
2014-09-15 11:40:00,18.95,18.95,18.93,18.94,34100.0,16.4301,16.4301,16.4128,16.4214,34100.0
2014-09-15 11:45:00,18.93,18.94,18.93,18.94,68400.0,16.4128,16.4214,16.4128,16.4214,68400.0
2014-09-15 11:50:00,18.93,18.95,18.92,18.95,61100.0,16.4128,16.4301,16.4041,16.4301,61100.0
2014-09-15 11:55:00,18.95,18.95,18.93,18.94,43300.0,16.4301,16.4301,16.4128,16.4214,43300.0
2014-09-15 12:00:00,18.93,18.95,18.93,18.93,37900.0,16.4128,16.4301,16.4128,16.4128,37900.0
2014-09-15 12:05:00,18.94,18.95,18.93,18.95,27600.0,16.4214,16.4301,16.4128,16.4301,27600.0
2014-09-15 12:10:00,18.94,18.94,18.9,18.91,22600.0,16.4214,16.4214,16.3867,16.3954,22600.0
2014-09-15 12:15:00,18.9,18.94,18.89,18.94,54700.0,16.3867,16.4214,16.3781,16.4214,54700.0
2014-09-15 12:20:00,18.94,18.94,18.93,18.94,25500.0,16.4214,16.4214,16.4128,16.4214,25500.0
2014-09-15 12:25:00,18.94,18.96,18.93,18.94,99900.0,16.4214,16.4388,16.4128,16.4214,99900.0
2014-09-15 12:30:00,18.93,18.95,18.92,18.94,121600.0,16.4128,16.4301,16.4041,16.4214,121600.0
2014-09-15 12:35:00,18.94,18.94,18.92,18.92,9600.0,16.4214,16.4214,16.4041,16.4041,9600.0
2014-09-15 12:40:00,18.92,18.92,18.91,18.92,55900.0,16.4041,16.4041,16.3954,16.4041,55900.0
2014-09-15 12:45:00,18.92,18.94,18.92,18.94,16300.0,16.4041,16.4214,16.4041,16.4214,16300.0
2014-09-15 12:50:00,18.94,18.94,18.93,18.93,4900.0,16.4214,16.4214,16.4128,16.4128,4900.0
2014-09-15 12:55:00,18.94,18.94,18.92,18.93,13700.0,16.4214,16.4214,16.4041,16.4128,13700.0
2014-09-15 13:00:00,18.92,18.95,18.92,18.94,25600.0,16.4041,16.4301,16.4041,16.4214,25600.0
2014-09-15 13:05:00,18.95,19.0,18.95,18.98,52900.0,16.4301,16.4734,16.4301,16.4561,52900.0
2014-09-15 13:10:00,18.98,18.99,18.96,18.96,73900.0,16.4561,16.4648,16.4388,16.4388,73900.0
2014-09-15 13:15:00,18.96,19.0,18.96,18.99,50100.0,16.4388,16.4734,16.4388,16.4648,50100.0
2014-09-15 13:20:00,18.99,18.99,18.96,18.99,23600.0,16.4648,16.4648,16.4388,16.4648,23600.0
2014-09-15 13:25:00,18.99,19.02,18.98,19.0,133500.0,16.4648,16.4908,16.4561,16.4734,133500.0
2014-09-15 13:30:00,19.0,19.01,18.99,19.0,12700.0,16.4734,16.4821,16.4648,16.4734,12700.0
2014-09-15 13:35:00,19.0,19.0,18.95,18.97,36100.0,16.4734,16.4734,16.4301,16.4474,36100.0
2014-09-15 13:40:00,18.96,18.98,18.95,18.98,41600.0,16.4388,16.4561,16.4301,16.4561,41600.0
2014-09-15 13:45:00,18.98,18.98,18.95,18.95,27800.0,16.4561,16.4561,16.4301,16.4301,27800.0
2014-09-15 13:50:00,18.95,18.96,18.94,18.94,11600.0,16.4301,16.4388,16.4214,16.4214,11600.0
2014-09-15 13:55:00,18.94,18.95,18.94,18.95,14100.0,16.4214,16.4301,16.4214,16.4301,14100.0
2014-09-15 14:00:00,18.95,18.95,18.94,18.94,17300.0,16.4301,16.4301,16.4214,16.4214,17300.0
2014-09-15 14:05:00,18.94,18.95,18.93,18.95,34300.0,16.4214,16.4301,16.4128,16.4301,34300.0
2014-09-15 14:10:00,18.94,18.95,18.93,18.94,28900.0,16.4214,16.4301,16.4128,16.4214,28900.0
2014-09-15 14:15:00,18.93,18.94,18.92,18.92,18100.0,16.4128,16.4214,16.4041,16.4041,18100.0
2014-09-15 14:20:00,18.93,18.98,18.92,18.98,67500.0,16.4128,16.4561,16.4041,16.4561,67500.0
2014-09-15 14:25:00,18.98,19.02,18.97,19.02,36600.0,16.4561,16.4908,16.4474,16.4908,36600.0
2014-09-15 14:30:00,19.02,19.02,19.0,19.01,27000.0,16.4908,16.4908,16.4734,16.4821,27000.0
2014-09-15 14:35:00,19.02,19.04,19.0,19.0,33300.0,16.4908,16.5081,16.4734,16.4734,33300.0
2014-09-15 14:40:00,19.0,19.0,18.98,18.98,50600.0,16.4734,16.4734,16.4561,16.4561,50600.0
2014-09-15 14:45:00,18.98,18.98,18.96,18.96,38000.0,16.4561,16.4561,16.4388,16.4388,38000.0
2014-09-15 14:50:00,18.96,18.97,18.95,18.96,28700.0,16.4388,16.4474,16.4301,16.4388,28700.0
2014-09-15 14:55:00,18.96,18.98,18.96,18.98,20500.0,16.4388,16.4561,16.4388,16.4561,20500.0
2014-09-15 15:00:00,18.98,18.99,18.98,18.98,88400.0,16.4561,16.4648,16.4561,16.4561,88400.0
2014-09-15 15:05:00,18.98,18.98,18.95,18.96,30900.0,16.4561,16.4561,16.4301,16.4388,30900.0
2014-09-15 15:10:00,18.95,18.96,18.93,18.93,22800.0,16.4301,16.4388,16.4128,16.4128,22800.0
2014-09-15 15:15:00,18.93,18.94,18.93,18.94,37100.0,16.4128,16.4214,16.4128,16.4214,37100.0
2014-09-15 15:20:00,18.94,18.97,18.93,18.95,95700.0,16.4214,16.4474,16.4128,16.4301,95700.0
2014-09-15 15:25:00,18.95,18.96,18.95,18.95,52500.0,16.4301,16.4388,16.4301,16.4301,52500.0
2014-09-15 15:30:00,18.95,18.99,18.94,18.98,95300.0,16.4301,16.4648,16.4214,16.4561,95300.0
2014-09-15 15:35:00,18.99,18.99,18.97,18.97,50300.0,16.4648,16.4648,16.4474,16.4474,50300.0
2014-09-15 15:40:00,18.97,18.98,18.97,18.98,46500.0,16.4474,16.4561,16.4474,16.4561,46500.0
2014-09-15 15:45:00,18.98,18.98,18.95,18.96,170200.0,16.4561,16.4561,16.4301,16.4388,170200.0
2014-09-15 15:50:00,18.96,18.96,18.95,18.95,63200.0,16.4388,16.4388,16.4301,16.4301,63200.0
2014-09-15 15:55:00,18.96,18.96,18.94,18.95,150500.0,16.4388,16.4388,16.4214,16.4301,150500.0
2014-09-16 09:30:00,18.85,18.95,18.85,18.93,104200.0,16.3434,16.4301,16.3434,16.4128,104200.0
2014-09-16 09:35:00,18.92,18.94,18.88,18.88,53400.0,16.4041,16.4214,16.3694,16.3694,53400.0
2014-09-16 09:40:00,18.88,18.91,18.86,18.91,53000.0,16.3694,16.3954,16.3521,16.3954,53000.0
2014-09-16 09:45:00,18.91,18.93,18.9,18.9,36700.0,16.3954,16.4128,16.3867,16.3867,36700.0
2014-09-16 09:50:00,18.91,18.95,18.89,18.9,45600.0,16.3954,16.4301,16.3781,16.3867,45600.0
2014-09-16 09:55:00,18.9,18.9,18.86,18.88,26400.0,16.3867,16.3867,16.3521,16.3694,26400.0
2014-09-16 10:00:00,18.88,18.94,18.86,18.87,125400.0,16.3694,16.4214,16.3521,16.3607,125400.0
2014-09-16 10:05:00,18.87,18.87,18.83,18.84,59900.0,16.3607,16.3607,16.3261,16.3347,59900.0
2014-09-16 10:10:00,18.85,18.86,18.83,18.85,31900.0,16.3434,16.3521,16.3261,16.3434,31900.0
2014-09-16 10:15:00,18.86,18.9,18.86,18.89,37400.0,16.3521,16.3867,16.3521,16.3781,37400.0
2014-09-16 10:20:00,18.89,18.9,18.86,18.9,24400.0,16.3781,16.3867,16.3521,16.3867,24400.0
2014-09-16 10:25:00,18.9,18.9,18.88,18.89,28300.0,16.3867,16.3867,16.3694,16.3781,28300.0
2014-09-16 10:30:00,18.89,18.93,18.89,18.91,39800.0,16.3781,16.4128,16.3781,16.3954,39800.0
2014-09-16 10:35:00,18.91,18.95,18.91,18.95,27700.0,16.3954,16.4301,16.3954,16.4301,27700.0
2014-09-16 10:40:00,18.95,18.95,18.9,18.91,36700.0,16.4301,16.4301,16.3867,16.3954,36700.0
2014-09-16 10:45:00,18.91,18.96,18.91,18.96,43100.0,16.3954,16.4388,16.3954,16.4388,43100.0
2014-09-16 10:50:00,18.96,18.96,18.92,18.96,45200.0,16.4388,16.4388,16.4041,16.4388,45200.0
2014-09-16 10:55:00,18.96,18.96,18.89,18.91,42000.0,16.4388,16.4388,16.3781,16.3954,42000.0
2014-09-16 11:00:00,18.92,18.92,18.89,18.91,18300.0,16.4041,16.4041,16.3781,16.3954,18300.0
2014-09-16 11:05:00,18.91,18.91,18.88,18.9,34200.0,16.3954,16.3954,16.3694,16.3867,34200.0
2014-09-16 11:10:00,18.9,18.91,18.88,18.9,28500.0,16.3867,16.3954,16.3694,16.3867,28500.0
2014-09-16 11:15:00,18.89,18.9,18.86,18.86,29600.0,16.3781,16.3867,16.3521,16.3521,29600.0
2014-09-16 11:20:00,18.87,18.89,18.87,18.88,28800.0,16.3607,16.3781,16.3607,16.3694,28800.0
2014-09-16 11:25:00,18.88,18.91,18.87,18.9,19100.0,16.3694,16.3954,16.3607,16.3867,19100.0
2014-09-16 11:30:00,18.91,18.95,18.91,18.94,61600.0,16.3954,16.4301,16.3954,16.4214,61600.0
2014-09-16 11:35:00,18.94,18.96,18.93,18.94,31900.0,16.4214,16.4388,16.4128,16.4214,31900.0
2014-09-16 11:40:00,18.94,18.98,18.94,18.98,20800.0,16.4214,16.4561,16.4214,16.4561,20800.0
2014-09-16 11:45:00,18.98,18.99,18.97,18.99,29000.0,16.4561,16.4648,16.4474,16.4648,29000.0
2014-09-16 11:50:00,19.0,19.04,18.99,19.02,19900.0,16.4734,16.5081,16.4648,16.4908,19900.0
2014-09-16 11:55:00,19.03,19.03,18.99,19.0,29400.0,16.4995,16.4995,16.4648,16.4734,29400.0
2014-09-16 12:00:00,19.0,19.03,19.0,19.02,18000.0,16.4734,16.4995,16.4734,16.4908,18000.0
2014-09-16 12:05:00,19.01,19.02,19.0,19.01,17000.0,16.4821,16.4908,16.4734,16.4821,17000.0
2014-09-16 12:10:00,19.0,19.02,19.0,19.01,5700.0,16.4734,16.4908,16.4734,16.4821,5700.0
2014-09-16 12:15:00,19.02,19.02,18.99,19.0,19000.0,16.4908,16.4908,16.4648,16.4734,19000.0
2014-09-16 12:20:00,19.0,19.02,18.99,19.01,33100.0,16.4734,16.4908,16.4648,16.4821,33100.0
2014-09-16 12:25:00,19.01,19.02,19.0,19.02,18000.0,16.4821,16.4908,16.4734,16.4908,18000.0
2014-09-16 12:30:00,19.0,19.03,19.0,19.03,24500.0,16.4734,16.4995,16.4734,16.4995,24500.0
2014-09-16 12:35:00,19.03,19.04,19.01,19.03,33900.0,16.4995,16.5081,16.4821,16.4995,33900.0
2014-09-16 12:40:00,19.03,19.04,19.02,19.02,9700.0,16.4995,16.5081,16.4908,16.4908,9700.0
2014-09-16 12:45:00,19.03,19.03,19.01,19.02,21300.0,16.4995,16.4995,16.4821,16.4908,21300.0
2014-09-16 12:50:00,19.01,19.03,19.0,19.01,6500.0,16.4821,16.4995,16.4734,16.4821,6500.0
2014-09-16 12:55:00,19.01,19.03,18.99,19.03,24200.0,16.4821,16.4995,16.4648,16.4995,24200.0
2014-09-16 13:00:00,19.03,19.05,19.01,19.03,12300.0,16.4995,16.5168,16.4821,16.4995,12300.0
2014-09-16 13:05:00,19.02,19.04,19.01,19.02,12300.0,16.4908,16.5081,16.4821,16.4908,12300.0
2014-09-16 13:10:00,19.03,19.03,19.0,19.01,9000.0,16.4995,16.4995,16.4734,16.4821,9000.0
2014-09-16 13:15:00,19.01,19.04,19.01,19.03,24700.0,16.4821,16.5081,16.4821,16.4995,24700.0
2014-09-16 13:20:00,19.03,19.05,19.02,19.05,20500.0,16.4995,16.5168,16.4908,16.5168,20500.0
2014-09-16 13:25:00,19.05,19.06,19.04,19.06,20000.0,16.5168,16.5255,16.5081,16.5255,20000.0
2014-09-16 13:30:00,19.06,19.07,19.04,19.06,43700.0,16.5255,16.5341,16.5081,16.5255,43700.0
2014-09-16 13:35:00,19.07,19.1,19.06,19.08,31600.0,16.5341,16.5601,16.5255,16.5428,31600.0
2014-09-16 13:40:00,19.09,19.09,19.07,19.09,11200.0,16.5515,16.5515,16.5341,16.5515,11200.0
2014-09-16 13:45:00,19.09,19.09,19.07,19.08,8400.0,16.5515,16.5515,16.5341,16.5428,8400.0
2014-09-16 13:50:00,19.07,19.08,19.05,19.06,14800.0,16.5341,16.5428,16.5168,16.5255,14800.0
2014-09-16 13:55:00,19.05,19.06,19.04,19.06,18900.0,16.5168,16.5255,16.5081,16.5255,18900.0
2014-09-16 14:00:00,19.05,19.06,19.04,19.04,16600.0,16.5168,16.5255,16.5081,16.5081,16600.0
2014-09-16 14:05:00,19.04,19.05,19.03,19.03,12400.0,16.5081,16.5168,16.4995,16.4995,12400.0
2014-09-16 14:10:00,19.03,19.08,19.03,19.07,33600.0,16.4995,16.5428,16.4995,16.5341,33600.0
2014-09-16 14:15:00,19.07,19.07,19.05,19.06,11100.0,16.5341,16.5341,16.5168,16.5255,11100.0
2014-09-16 14:20:00,19.06,19.07,19.05,19.06,49900.0,16.5255,16.5341,16.5168,16.5255,49900.0
2014-09-16 14:25:00,19.05,19.07,19.04,19.05,36100.0,16.5168,16.5341,16.5081,16.5168,36100.0
2014-09-16 14:30:00,19.04,19.06,19.04,19.04,23900.0,16.5081,16.5255,16.5081,16.5081,23900.0
2014-09-16 14:35:00,19.04,19.05,19.02,19.03,43500.0,16.5081,16.5168,16.4908,16.4995,43500.0
2014-09-16 14:40:00,19.03,19.04,19.01,19.02,23800.0,16.4995,16.5081,16.4821,16.4908,23800.0
2014-09-16 14:45:00,19.02,19.03,19.0,19.01,28000.0,16.4908,16.4995,16.4734,16.4821,28000.0
2014-09-16 14:50:00,19.01,19.01,18.98,19.0,29700.0,16.4821,16.4821,16.4561,16.4734,29700.0
2014-09-16 14:55:00,19.0,19.01,18.98,18.99,26900.0,16.4734,16.4821,16.4561,16.4648,26900.0
2014-09-16 15:00:00,18.99,19.0,18.99,19.0,11000.0,16.4648,16.4734,16.4648,16.4734,11000.0
2014-09-16 15:05:00,18.99,18.99,18.96,18.96,16600.0,16.4648,16.4648,16.4388,16.4388,16600.0
2014-09-16 15:10:00,18.96,19.0,18.96,19.0,33400.0,16.4388,16.4734,16.4388,16.4734,33400.0
2014-09-16 15:15:00,19.0,19.0,18.97,18.98,31400.0,16.4734,16.4734,16.4474,16.4561,31400.0
2014-09-16 15:20:00,18.98,18.99,18.96,18.98,41800.0,16.4561,16.4648,16.4388,16.4561,41800.0
2014-09-16 15:25:00,18.98,18.98,18.94,18.95,31500.0,16.4561,16.4561,16.4214,16.4301,31500.0
2014-09-16 15:30:00,18.95,18.98,18.94,18.96,52300.0,16.4301,16.4561,16.4214,16.4388,52300.0
2014-09-16 15:35:00,18.96,18.96,18.94,18.95,42200.0,16.4388,16.4388,16.4214,16.4301,42200.0
2014-09-16 15:40:00,18.95,18.96,18.95,18.96,24900.0,16.4301,16.4388,16.4301,16.4388,24900.0
2014-09-16 15:45:00,18.96,18.96,18.94,18.96,140100.0,16.4388,16.4388,16.4214,16.4388,140100.0
2014-09-16 15:50:00,18.96,18.96,18.92,18.94,156100.0,16.4388,16.4388,16.4041,16.4214,156100.0
2014-09-16 15:55:00,18.94,18.94,18.92,18.93,265600.0,16.4214,16.4214,16.4041,16.4128,265600.0
2014-09-17 09:30:00,19.18,19.44,19.16,19.41,417900.0,16.6295,16.8549,16.6122,16.8289,417900.0
2014-09-17 09:35:00,19.41,19.41,19.32,19.35,80600.0,16.8289,16.8289,16.7509,16.7769,80600.0
2014-09-17 09:40:00,19.35,19.43,19.34,19.41,220900.0,16.7769,16.8463,16.7682,16.8289,220900.0
2014-09-17 09:45:00,19.42,19.44,19.41,19.43,102300.0,16.8376,16.8549,16.8289,16.8463,102300.0
2014-09-17 09:50:00,19.44,19.51,19.43,19.5,129900.0,16.8549,16.9156,16.8463,16.907,129900.0
2014-09-17 09:55:00,19.5,19.5,19.44,19.46,61700.0,16.907,16.907,16.8549,16.8723,61700.0
2014-09-17 10:00:00,19.47,19.69,19.47,19.61,298600.0,16.8809,17.0717,16.8809,17.0023,298600.0
2014-09-17 10:05:00,19.61,19.67,19.57,19.58,94100.0,17.0023,17.0544,16.9677,16.9763,94100.0
2014-09-17 10:10:00,19.58,19.58,19.53,19.57,68600.0,16.9763,16.9763,16.933,16.9677,68600.0
2014-09-17 10:15:00,19.57,19.62,19.56,19.59,262100.0,16.9677,17.011,16.959,16.985,262100.0
2014-09-17 10:20:00,19.6,19.61,19.55,19.55,38600.0,16.9937,17.0023,16.9503,16.9503,38600.0
2014-09-17 10:25:00,19.55,19.61,19.55,19.6,44100.0,16.9503,17.0023,16.9503,16.9937,44100.0
2014-09-17 10:30:00,19.61,19.64,19.59,19.62,46300.0,17.0023,17.0283,16.985,17.011,46300.0
2014-09-17 10:35:00,19.62,19.63,19.57,19.58,65900.0,17.011,17.0197,16.9677,16.9763,65900.0
2014-09-17 10:40:00,19.59,19.59,19.57,19.59,137500.0,16.985,16.985,16.9677,16.985,137500.0
2014-09-17 10:45:00,19.59,19.59,19.46,19.48,295500.0,16.985,16.985,16.8723,16.8896,295500.0
2014-09-17 10:50:00,19.48,19.48,19.44,19.45,95800.0,16.8896,16.8896,16.8549,16.8636,95800.0
2014-09-17 10:55:00,19.45,19.46,19.38,19.39,148000.0,16.8636,16.8723,16.8029,16.8116,148000.0
2014-09-17 11:00:00,19.38,19.41,19.38,19.41,79700.0,16.8029,16.8289,16.8029,16.8289,79700.0
2014-09-17 11:05:00,19.41,19.47,19.41,19.45,84700.0,16.8289,16.8809,16.8289,16.8636,84700.0
2014-09-17 11:10:00,19.45,19.5,19.44,19.5,70100.0,16.8636,16.907,16.8549,16.907,70100.0
2014-09-17 11:15:00,19.5,19.5,19.47,19.48,62800.0,16.907,16.907,16.8809,16.8896,62800.0
2014-09-17 11:20:00,19.48,19.49,19.46,19.46,36200.0,16.8896,16.8983,16.8723,16.8723,36200.0
2014-09-17 11:25:00,19.46,19.47,19.43,19.45,40200.0,16.8723,16.8809,16.8463,16.8636,40200.0
2014-09-17 11:30:00,19.45,19.45,19.37,19.38,80600.0,16.8636,16.8636,16.7942,16.8029,80600.0
2014-09-17 11:35:00,19.39,19.42,19.38,19.42,49400.0,16.8116,16.8376,16.8029,16.8376,49400.0
2014-09-17 11:40:00,19.42,19.44,19.42,19.43,57700.0,16.8376,16.8549,16.8376,16.8463,57700.0
2014-09-17 11:45:00,19.43,19.44,19.42,19.42,14300.0,16.8463,16.8549,16.8376,16.8376,14300.0
2014-09-17 11:50:00,19.42,19.43,19.37,19.37,21400.0,16.8376,16.8463,16.7942,16.7942,21400.0
2014-09-17 11:55:00,19.37,19.37,19.32,19.33,53500.0,16.7942,16.7942,16.7509,16.7596,53500.0
2014-09-17 12:00:00,19.34,19.36,19.31,19.31,39300.0,16.7682,16.7856,16.7422,16.7422,39300.0
2014-09-17 12:05:00,19.3,19.31,19.27,19.27,108100.0,16.7336,16.7422,16.7075,16.7075,108100.0
2014-09-17 12:10:00,19.27,19.29,19.27,19.29,6000.0,16.7075,16.7249,16.7075,16.7249,6000.0
2014-09-17 12:15:00,19.29,19.29,19.25,19.25,25400.0,16.7249,16.7249,16.6902,16.6902,25400.0
2014-09-17 12:20:00,19.24,19.25,19.21,19.23,75900.0,16.6815,16.6902,16.6555,16.6729,75900.0
2014-09-17 12:25:00,19.22,19.26,19.21,19.26,35100.0,16.6642,16.6989,16.6555,16.6989,35100.0
2014-09-17 12:30:00,19.26,19.3,19.26,19.3,68100.0,16.6989,16.7336,16.6989,16.7336,68100.0
2014-09-17 12:35:00,19.3,19.31,19.28,19.3,22900.0,16.7336,16.7422,16.7162,16.7336,22900.0
2014-09-17 12:40:00,19.29,19.3,19.27,19.28,20800.0,16.7249,16.7336,16.7075,16.7162,20800.0
2014-09-17 12:45:00,19.29,19.29,19.26,19.26,11600.0,16.7249,16.7249,16.6989,16.6989,11600.0
2014-09-17 12:50:00,19.26,19.27,19.24,19.24,14600.0,16.6989,16.7075,16.6815,16.6815,14600.0
2014-09-17 12:55:00,19.24,19.25,19.22,19.22,18300.0,16.6815,16.6902,16.6642,16.6642,18300.0
2014-09-17 13:00:00,19.22,19.22,19.21,19.22,12500.0,16.6642,16.6642,16.6555,16.6642,12500.0
2014-09-17 13:05:00,19.21,19.23,19.21,19.21,28500.0,16.6555,16.6729,16.6555,16.6555,28500.0
2014-09-17 13:10:00,19.21,19.22,19.19,19.19,33600.0,16.6555,16.6642,16.6382,16.6382,33600.0
2014-09-17 13:15:00,19.19,19.19,19.18,19.18,4400.0,16.6382,16.6382,16.6295,16.6295,4400.0
2014-09-17 13:20:00,19.19,19.19,19.16,19.16,21500.0,16.6382,16.6382,16.6122,16.6122,21500.0
2014-09-17 13:25:00,19.16,19.17,19.14,19.14,23900.0,16.6122,16.6208,16.5948,16.5948,23900.0
2014-09-17 13:30:00,19.14,19.27,19.12,19.23,285900.0,16.5948,16.7075,16.5775,16.6729,285900.0
2014-09-17 13:35:00,19.23,19.35,19.23,19.34,170100.0,16.6729,16.7769,16.6729,16.7682,170100.0
2014-09-17 13:40:00,19.34,19.39,19.31,19.38,83000.0,16.7682,16.8116,16.7422,16.8029,83000.0
2014-09-17 13:45:00,19.38,19.38,19.34,19.36,45100.0,16.8029,16.8029,16.7682,16.7856,45100.0
2014-09-17 13:50:00,19.36,19.38,19.35,19.37,41100.0,16.7856,16.8029,16.7769,16.7942,41100.0
2014-09-17 13:55:00,19.37,19.43,19.37,19.4,57200.0,16.7942,16.8463,16.7942,16.8203,57200.0
2014-09-17 14:00:00,19.4,19.47,19.27,19.28,73100.0,16.8203,16.8809,16.7075,16.7162,73100.0
2014-09-17 14:05:00,19.28,19.48,19.28,19.46,96100.0,16.7162,16.8896,16.7162,16.8723,96100.0
2014-09-17 14:10:00,19.46,19.54,19.45,19.5,71500.0,16.8723,16.9416,16.8636,16.907,71500.0
2014-09-17 14:15:00,19.5,19.53,19.48,19.52,37900.0,16.907,16.933,16.8896,16.9243,37900.0
2014-09-17 14:20:00,19.52,19.53,19.46,19.53,61300.0,16.9243,16.933,16.8723,16.933,61300.0
2014-09-17 14:25:00,19.53,19.55,19.5,19.55,98300.0,16.933,16.9503,16.907,16.9503,98300.0
2014-09-17 14:30:00,19.54,19.55,19.51,19.53,66700.0,16.9416,16.9503,16.9156,16.933,66700.0
2014-09-17 14:35:00,19.52,19.54,19.46,19.48,57400.0,16.9243,16.9416,16.8723,16.8896,57400.0
2014-09-17 14:40:00,19.48,19.51,19.48,19.49,75200.0,16.8896,16.9156,16.8896,16.8983,75200.0
2014-09-17 14:45:00,19.49,19.51,19.46,19.47,92300.0,16.8983,16.9156,16.8723,16.8809,92300.0
2014-09-17 14:50:00,19.48,19.51,19.45,19.48,83900.0,16.8896,16.9156,16.8636,16.8896,83900.0
2014-09-17 14:55:00,19.48,19.49,19.44,19.46,45000.0,16.8896,16.8983,16.8549,16.8723,45000.0
2014-09-17 15:00:00,19.45,19.5,19.43,19.5,43900.0,16.8636,16.907,16.8463,16.907,43900.0
2014-09-17 15:05:00,19.5,19.54,19.49,19.5,58000.0,16.907,16.9416,16.8983,16.907,58000.0
2014-09-17 15:10:00,19.5,19.51,19.48,19.48,35300.0,16.907,16.9156,16.8896,16.8896,35300.0
2014-09-17 15:15:00,19.48,19.5,19.47,19.47,47800.0,16.8896,16.907,16.8809,16.8809,47800.0
2014-09-17 15:20:00,19.47,19.47,19.4,19.42,95400.0,16.8809,16.8809,16.8203,16.8376,95400.0
2014-09-17 15:25:00,19.41,19.47,19.4,19.47,107900.0,16.8289,16.8809,16.8203,16.8809,107900.0
2014-09-17 15:30:00,19.46,19.47,19.42,19.42,70000.0,16.8723,16.8809,16.8376,16.8376,70000.0
2014-09-17 15:35:00,19.42,19.43,19.37,19.39,104600.0,16.8376,16.8463,16.7942,16.8116,104600.0
2014-09-17 15:40:00,19.4,19.43,19.39,19.43,62000.0,16.8203,16.8463,16.8116,16.8463,62000.0
2014-09-17 15:45:00,19.43,19.44,19.4,19.4,95900.0,16.8463,16.8549,16.8203,16.8203,95900.0
2014-09-17 15:50:00,19.4,19.42,19.39,19.41,125600.0,16.8203,16.8376,16.8116,16.8289,125600.0
2014-09-17 15:55:00,19.41,19.41,19.38,19.41,267400.0,16.8289,16.8289,16.8029,16.8289,267400.0
2014-09-18 09:30:00,19.36,19.44,19.23,19.24,78200.0,16.8296,16.8991,16.7166,16.7252,78200.0
2014-09-18 09:35:00,19.24,19.24,19.12,19.13,77600.0,16.7252,16.7252,16.6209,16.6296,77600.0
2014-09-18 09:40:00,19.13,19.24,19.12,19.23,103900.0,16.6296,16.7252,16.6209,16.7166,103900.0
2014-09-18 09:45:00,19.23,19.25,19.22,19.22,52000.0,16.7166,16.7339,16.7079,16.7079,52000.0
2014-09-18 09:50:00,19.22,19.26,19.18,19.26,88200.0,16.7079,16.7426,16.6731,16.7426,88200.0
2014-09-18 09:55:00,19.26,19.26,19.23,19.24,20000.0,16.7426,16.7426,16.7166,16.7252,20000.0
2014-09-18 10:00:00,19.23,19.3,19.22,19.27,97600.0,16.7166,16.7774,16.7079,16.7513,97600.0
2014-09-18 10:05:00,19.27,19.28,19.24,19.28,49000.0,16.7513,16.76,16.7252,16.76,49000.0
2014-09-18 10:10:00,19.29,19.3,19.28,19.29,72200.0,16.7687,16.7774,16.76,16.7687,72200.0
2014-09-18 10:15:00,19.29,19.3,19.2,19.21,40800.0,16.7687,16.7774,16.6905,16.6992,40800.0
2014-09-18 10:20:00,19.22,19.23,19.2,19.21,31100.0,16.7079,16.7166,16.6905,16.6992,31100.0
2014-09-18 10:25:00,19.21,19.22,19.16,19.16,45000.0,16.6992,16.7079,16.6557,16.6557,45000.0
2014-09-18 10:30:00,19.15,19.22,19.14,19.22,46700.0,16.647,16.7079,16.6383,16.7079,46700.0
2014-09-18 10:35:00,19.22,19.24,19.21,19.23,14400.0,16.7079,16.7252,16.6992,16.7166,14400.0
2014-09-18 10:40:00,19.24,19.25,19.22,19.24,27800.0,16.7252,16.7339,16.7079,16.7252,27800.0
2014-09-18 10:45:00,19.25,19.28,19.25,19.26,31400.0,16.7339,16.76,16.7339,16.7426,31400.0
2014-09-18 10:50:00,19.25,19.28,19.25,19.28,27900.0,16.7339,16.76,16.7339,16.76,27900.0
2014-09-18 10:55:00,19.28,19.28,19.24,19.25,42700.0,16.76,16.76,16.7252,16.7339,42700.0
2014-09-18 11:00:00,19.26,19.27,19.26,19.27,3700.0,16.7426,16.7513,16.7426,16.7513,3700.0
2014-09-18 11:05:00,19.27,19.28,19.25,19.28,29100.0,16.7513,16.76,16.7339,16.76,29100.0
2014-09-18 11:10:00,19.27,19.27,19.25,19.27,22200.0,16.7513,16.7513,16.7339,16.7513,22200.0
2014-09-18 11:15:00,19.27,19.27,19.25,19.25,21200.0,16.7513,16.7513,16.7339,16.7339,21200.0
2014-09-18 11:20:00,19.26,19.28,19.25,19.27,21500.0,16.7426,16.76,16.7339,16.7513,21500.0
2014-09-18 11:25:00,19.28,19.28,19.2,19.2,48300.0,16.76,16.76,16.6905,16.6905,48300.0
2014-09-18 11:30:00,19.2,19.23,19.19,19.23,22500.0,16.6905,16.7166,16.6818,16.7166,22500.0
2014-09-18 11:35:00,19.23,19.23,19.18,19.18,18200.0,16.7166,16.7166,16.6731,16.6731,18200.0
2014-09-18 11:40:00,19.18,19.19,19.16,19.17,35800.0,16.6731,16.6818,16.6557,16.6644,35800.0
2014-09-18 11:45:00,19.17,19.17,19.14,19.14,17600.0,16.6644,16.6644,16.6383,16.6383,17600.0
2014-09-18 11:50:00,19.14,19.14,19.12,19.12,22900.0,16.6383,16.6383,16.6209,16.6209,22900.0
2014-09-18 11:55:00,19.11,19.14,19.11,19.14,35900.0,16.6122,16.6383,16.6122,16.6383,35900.0
2014-09-18 12:00:00,19.15,19.17,19.14,19.17,15500.0,16.647,16.6644,16.6383,16.6644,15500.0
2014-09-18 12:05:00,19.17,19.17,19.16,19.16,22800.0,16.6644,16.6644,16.6557,16.6557,22800.0
2014-09-18 12:10:00,19.16,19.19,19.16,19.19,26100.0,16.6557,16.6818,16.6557,16.6818,26100.0
2014-09-18 12:15:00,19.18,19.21,19.18,19.19,47400.0,16.6731,16.6992,16.6731,16.6818,47400.0
2014-09-18 12:20:00,19.19,19.2,19.19,19.2,48000.0,16.6818,16.6905,16.6818,16.6905,48000.0
2014-09-18 12:25:00,19.21,19.23,19.2,19.2,26600.0,16.6992,16.7166,16.6905,16.6905,26600.0
2014-09-18 12:30:00,19.2,19.21,19.2,19.2,8400.0,16.6905,16.6992,16.6905,16.6905,8400.0
2014-09-18 12:35:00,19.2,19.22,19.2,19.21,29900.0,16.6905,16.7079,16.6905,16.6992,29900.0
2014-09-18 12:40:00,19.21,19.21,19.21,19.21,9800.0,16.6992,16.6992,16.6992,16.6992,9800.0
2014-09-18 12:45:00,19.2,19.2,19.19,19.19,5800.0,16.6905,16.6905,16.6818,16.6818,5800.0
2014-09-18 12:50:00,19.19,19.2,19.16,19.16,10200.0,16.6818,16.6905,16.6557,16.6557,10200.0
2014-09-18 12:55:00,19.16,19.17,19.16,19.16,3500.0,16.6557,16.6644,16.6557,16.6557,3500.0
2014-09-18 13:00:00,19.16,19.16,19.15,19.16,25800.0,16.6557,16.6557,16.647,16.6557,25800.0
2014-09-18 13:05:00,19.15,19.16,19.13,19.13,25800.0,16.647,16.6557,16.6296,16.6296,25800.0
2014-09-18 13:10:00,19.13,19.14,19.12,19.12,42400.0,16.6296,16.6383,16.6209,16.6209,42400.0
2014-09-18 13:15:00,19.12,19.13,19.12,19.12,5000.0,16.6209,16.6296,16.6209,16.6209,5000.0
2014-09-18 13:20:00,19.12,19.13,19.1,19.11,29300.0,16.6209,16.6296,16.6035,16.6122,29300.0
2014-09-18 13:25:00,19.1,19.1,19.09,19.1,13800.0,16.6035,16.6035,16.5949,16.6035,13800.0
2014-09-18 13:30:00,19.1,19.14,19.09,19.14,32400.0,16.6035,16.6383,16.5949,16.6383,32400.0
2014-09-18 13:35:00,19.14,19.17,19.14,19.17,6500.0,16.6383,16.6644,16.6383,16.6644,6500.0
2014-09-18 13:40:00,19.16,19.16,19.14,19.14,33400.0,16.6557,16.6557,16.6383,16.6383,33400.0
2014-09-18 13:45:00,19.14,19.15,19.13,19.14,8700.0,16.6383,16.647,16.6296,16.6383,8700.0
2014-09-18 13:50:00,19.14,19.14,19.12,19.13,31500.0,16.6383,16.6383,16.6209,16.6296,31500.0
2014-09-18 13:55:00,19.12,19.14,19.11,19.14,18400.0,16.6209,16.6383,16.6122,16.6383,18400.0
2014-09-18 14:00:00,19.13,19.14,19.12,19.12,13600.0,16.6296,16.6383,16.6209,16.6209,13600.0
2014-09-18 14:05:00,19.12,19.14,19.12,19.12,15200.0,16.6209,16.6383,16.6209,16.6209,15200.0
2014-09-18 14:10:00,19.12,19.14,19.12,19.13,17400.0,16.6209,16.6383,16.6209,16.6296,17400.0
2014-09-18 14:15:00,19.13,19.14,19.12,19.12,9000.0,16.6296,16.6383,16.6209,16.6209,9000.0
2014-09-18 14:20:00,19.12,19.13,19.12,19.12,8500.0,16.6209,16.6296,16.6209,16.6209,8500.0
2014-09-18 14:25:00,19.13,19.13,19.12,19.13,35600.0,16.6296,16.6296,16.6209,16.6296,35600.0
2014-09-18 14:30:00,19.13,19.13,19.12,19.12,10400.0,16.6296,16.6296,16.6209,16.6209,10400.0
2014-09-18 14:35:00,19.12,19.13,19.12,19.12,9300.0,16.6209,16.6296,16.6209,16.6209,9300.0
2014-09-18 14:40:00,19.12,19.12,19.11,19.11,31400.0,16.6209,16.6209,16.6122,16.6122,31400.0
2014-09-18 14:45:00,19.11,19.13,19.11,19.12,36800.0,16.6122,16.6296,16.6122,16.6209,36800.0
2014-09-18 14:50:00,19.12,19.13,19.12,19.12,16400.0,16.6209,16.6296,16.6209,16.6209,16400.0
2014-09-18 14:55:00,19.13,19.13,19.12,19.12,13700.0,16.6296,16.6296,16.6209,16.6209,13700.0
2014-09-18 15:00:00,19.12,19.13,19.11,19.11,57300.0,16.6209,16.6296,16.6122,16.6122,57300.0
2014-09-18 15:05:00,19.11,19.12,19.1,19.11,45200.0,16.6122,16.6209,16.6035,16.6122,45200.0
2014-09-18 15:10:00,19.11,19.11,19.08,19.08,25200.0,16.6122,16.6122,16.5862,16.5862,25200.0
2014-09-18 15:15:00,19.08,19.11,19.08,19.11,42500.0,16.5862,16.6122,16.5862,16.6122,42500.0
2014-09-18 15:20:00,19.1,19.11,19.09,19.09,32300.0,16.6035,16.6122,16.5949,16.5949,32300.0
2014-09-18 15:25:00,19.1,19.1,19.09,19.09,13800.0,16.6035,16.6035,16.5949,16.5949,13800.0
2014-09-18 15:30:00,19.09,19.11,19.08,19.11,58400.0,16.5949,16.6122,16.5862,16.6122,58400.0
2014-09-18 15:35:00,19.11,19.13,19.1,19.12,112900.0,16.6122,16.6296,16.6035,16.6209,112900.0
2014-09-18 15:40:00,19.13,19.13,19.11,19.13,59600.0,16.6296,16.6296,16.6122,16.6296,59600.0
2014-09-18 15:45:00,19.12,19.13,19.07,19.07,192100.0,16.6209,16.6296,16.5775,16.5775,192100.0
2014-09-18 15:50:00,19.07,19.1,19.06,19.09,166100.0,16.5775,16.6035,16.5688,16.5949,166100.0
2014-09-18 15:55:00,19.09,19.1,19.08,19.08,190500.0,16.5949,16.6035,16.5862,16.5862,190500.0
2014-09-19 09:30:00,19.16,19.22,19.13,19.15,351400.0,16.6557,16.7079,16.6296,16.647,351400.0
2014-09-19 09:35:00,19.15,19.15,19.08,19.09,44200.0,16.647,16.647,16.5862,16.5949,44200.0
2014-09-19 09:40:00,19.09,19.11,19.06,19.11,58300.0,16.5949,16.6122,16.5688,16.6122,58300.0
2014-09-19 09:45:00,19.11,19.11,19.08,19.1,44100.0,16.6122,16.6122,16.5862,16.6035,44100.0
2014-09-19 09:50:00,19.11,19.12,19.08,19.1,25800.0,16.6122,16.6209,16.5862,16.6035,25800.0
2014-09-19 09:55:00,19.1,19.14,19.1,19.12,30700.0,16.6035,16.6383,16.6035,16.6209,30700.0
2014-09-19 10:00:00,19.11,19.15,19.11,19.13,82200.0,16.6122,16.647,16.6122,16.6296,82200.0
2014-09-19 10:05:00,19.13,19.15,19.1,19.12,30100.0,16.6296,16.647,16.6035,16.6209,30100.0
2014-09-19 10:10:00,19.11,19.11,19.07,19.07,30900.0,16.6122,16.6122,16.5775,16.5775,30900.0
2014-09-19 10:15:00,19.07,19.08,19.02,19.03,39900.0,16.5775,16.5862,16.534,16.5427,39900.0
2014-09-19 10:20:00,19.03,19.03,18.95,18.98,59200.0,16.5427,16.5427,16.4732,16.4992,59200.0
2014-09-19 10:25:00,18.97,18.97,18.89,18.94,97600.0,16.4905,16.4905,16.421,16.4645,97600.0
2014-09-19 10:30:00,18.93,18.94,18.89,18.92,88800.0,16.4558,16.4645,16.421,16.4471,88800.0
2014-09-19 10:35:00,18.92,18.92,18.88,18.88,48200.0,16.4471,16.4471,16.4123,16.4123,48200.0
2014-09-19 10:40:00,18.88,18.88,18.86,18.86,56800.0,16.4123,16.4123,16.3949,16.3949,56800.0
2014-09-19 10:45:00,18.85,18.88,18.84,18.86,51500.0,16.3862,16.4123,16.3775,16.3949,51500.0
2014-09-19 10:50:00,18.85,18.85,18.81,18.84,69300.0,16.3862,16.3862,16.3515,16.3775,69300.0
2014-09-19 10:55:00,18.83,18.83,18.78,18.78,23000.0,16.3688,16.3688,16.3254,16.3254,23000.0
2014-09-19 11:00:00,18.78,18.84,18.77,18.84,84000.0,16.3254,16.3775,16.3167,16.3775,84000.0
2014-09-19 11:05:00,18.85,18.88,18.83,18.86,53000.0,16.3862,16.4123,16.3688,16.3949,53000.0
2014-09-19 11:10:00,18.86,18.86,18.82,18.84,32200.0,16.3949,16.3949,16.3601,16.3775,32200.0
2014-09-19 11:15:00,18.84,18.85,18.82,18.82,35100.0,16.3775,16.3862,16.3601,16.3601,35100.0
2014-09-19 11:20:00,18.81,18.84,18.81,18.83,26400.0,16.3515,16.3775,16.3515,16.3688,26400.0
2014-09-19 11:25:00,18.83,18.83,18.8,18.8,44300.0,16.3688,16.3688,16.3428,16.3428,44300.0
2014-09-19 11:30:00,18.8,18.81,18.76,18.78,88200.0,16.3428,16.3515,16.308,16.3254,88200.0
2014-09-19 11:35:00,18.78,18.78,18.76,18.78,47600.0,16.3254,16.3254,16.308,16.3254,47600.0
2014-09-19 11:40:00,18.78,18.8,18.77,18.79,59800.0,16.3254,16.3428,16.3167,16.3341,59800.0
2014-09-19 11:45:00,18.79,18.79,18.76,18.76,20900.0,16.3341,16.3341,16.308,16.308,20900.0
2014-09-19 11:50:00,18.76,18.79,18.76,18.79,31800.0,16.308,16.3341,16.308,16.3341,31800.0
2014-09-19 11:55:00,18.79,18.8,18.77,18.78,88000.0,16.3341,16.3428,16.3167,16.3254,88000.0
2014-09-19 12:00:00,18.78,18.79,18.74,18.77,60000.0,16.3254,16.3341,16.2906,16.3167,60000.0
2014-09-19 12:05:00,18.76,18.77,18.72,18.73,36200.0,16.308,16.3167,16.2732,16.2819,36200.0
2014-09-19 12:10:00,18.74,18.75,18.73,18.74,48300.0,16.2906,16.2993,16.2819,16.2906,48300.0
2014-09-19 12:15:00,18.73,18.77,18.73,18.74,42400.0,16.2819,16.3167,16.2819,16.2906,42400.0
2014-09-19 12:20:00,18.74,18.77,18.73,18.75,23400.0,16.2906,16.3167,16.2819,16.2993,23400.0
2014-09-19 12:25:00,18.76,18.78,18.75,18.78,29600.0,16.308,16.3254,16.2993,16.3254,29600.0
2014-09-19 12:30:00,18.77,18.78,18.76,18.76,31900.0,16.3167,16.3254,16.308,16.308,31900.0
2014-09-19 12:35:00,18.76,18.79,18.76,18.78,19500.0,16.308,16.3341,16.308,16.3254,19500.0
2014-09-19 12:40:00,18.79,18.79,18.75,18.75,29500.0,16.3341,16.3341,16.2993,16.2993,29500.0
2014-09-19 12:45:00,18.76,18.77,18.75,18.76,38000.0,16.308,16.3167,16.2993,16.308,38000.0
2014-09-19 12:50:00,18.76,18.77,18.74,18.74,33600.0,16.308,16.3167,16.2906,16.2906,33600.0
2014-09-19 12:55:00,18.74,18.75,18.73,18.74,5300.0,16.2906,16.2993,16.2819,16.2906,5300.0
2014-09-19 13:00:00,18.73,18.74,18.69,18.7,64800.0,16.2819,16.2906,16.2471,16.2558,64800.0
2014-09-19 13:05:00,18.7,18.71,18.69,18.7,17400.0,16.2558,16.2645,16.2471,16.2558,17400.0
2014-09-19 13:10:00,18.7,18.7,18.67,18.67,28000.0,16.2558,16.2558,16.2297,16.2297,28000.0
2014-09-19 13:15:00,18.67,18.68,18.67,18.67,22700.0,16.2297,16.2384,16.2297,16.2297,22700.0
2014-09-19 13:20:00,18.67,18.75,18.67,18.75,62100.0,16.2297,16.2993,16.2297,16.2993,62100.0
2014-09-19 13:25:00,18.75,18.76,18.75,18.76,28900.0,16.2993,16.308,16.2993,16.308,28900.0
2014-09-19 13:30:00,18.76,18.78,18.76,18.78,22800.0,16.308,16.3254,16.308,16.3254,22800.0
2014-09-19 13:35:00,18.78,18.78,18.76,18.77,50700.0,16.3254,16.3254,16.308,16.3167,50700.0
2014-09-19 13:40:00,18.76,18.77,18.75,18.75,21900.0,16.308,16.3167,16.2993,16.2993,21900.0
2014-09-19 13:45:00,18.75,18.76,18.75,18.76,7200.0,16.2993,16.308,16.2993,16.308,7200.0
2014-09-19 13:50:00,18.75,18.79,18.75,18.79,30200.0,16.2993,16.3341,16.2993,16.3341,30200.0
2014-09-19 13:55:00,18.79,18.82,18.79,18.81,42100.0,16.3341,16.3601,16.3341,16.3515,42100.0
2014-09-19 14:00:00,18.81,18.82,18.81,18.82,36600.0,16.3515,16.3601,16.3515,16.3601,36600.0
2014-09-19 14:05:00,18.82,18.82,18.81,18.81,9300.0,16.3601,16.3601,16.3515,16.3515,9300.0
2014-09-19 14:10:00,18.82,18.82,18.81,18.81,7500.0,16.3601,16.3601,16.3515,16.3515,7500.0
2014-09-19 14:15:00,18.82,18.84,18.81,18.84,28500.0,16.3601,16.3775,16.3515,16.3775,28500.0
2014-09-19 14:20:00,18.84,18.88,18.84,18.88,23600.0,16.3775,16.4123,16.3775,16.4123,23600.0
2014-09-19 14:25:00,18.88,18.88,18.87,18.88,11700.0,16.4123,16.4123,16.4036,16.4123,11700.0
2014-09-19 14:30:00,18.88,18.89,18.87,18.87,115200.0,16.4123,16.421,16.4036,16.4036,115200.0
2014-09-19 14:35:00,18.87,18.89,18.87,18.89,50700.0,16.4036,16.421,16.4036,16.421,50700.0
2014-09-19 14:40:00,18.89,18.89,18.87,18.89,47300.0,16.421,16.421,16.4036,16.421,47300.0
2014-09-19 14:45:00,18.89,18.9,18.88,18.89,43700.0,16.421,16.4297,16.4123,16.421,43700.0
2014-09-19 14:50:00,18.89,18.9,18.88,18.88,14800.0,16.421,16.4297,16.4123,16.4123,14800.0
2014-09-19 14:55:00,18.88,18.89,18.87,18.87,18600.0,16.4123,16.421,16.4036,16.4036,18600.0
2014-09-19 15:00:00,18.88,18.89,18.87,18.89,24400.0,16.4123,16.421,16.4036,16.421,24400.0
2014-09-19 15:05:00,18.88,18.89,18.85,18.85,58600.0,16.4123,16.421,16.3862,16.3862,58600.0
2014-09-19 15:10:00,18.84,18.86,18.84,18.85,37300.0,16.3775,16.3949,16.3775,16.3862,37300.0
2014-09-19 15:15:00,18.85,18.87,18.84,18.84,88400.0,16.3862,16.4036,16.3775,16.3775,88400.0
2014-09-19 15:20:00,18.84,18.85,18.82,18.82,40400.0,16.3775,16.3862,16.3601,16.3601,40400.0
2014-09-19 15:25:00,18.82,18.83,18.82,18.82,98300.0,16.3601,16.3688,16.3601,16.3601,98300.0
2014-09-19 15:30:00,18.83,18.83,18.81,18.81,59700.0,16.3688,16.3688,16.3515,16.3515,59700.0
2014-09-19 15:35:00,18.81,18.85,18.81,18.85,130800.0,16.3515,16.3862,16.3515,16.3862,130800.0
2014-09-19 15:40:00,18.86,18.86,18.84,18.84,142900.0,16.3949,16.3949,16.3775,16.3775,142900.0
2014-09-19 15:45:00,18.85,18.87,18.85,18.85,265000.0,16.3862,16.4036,16.3862,16.3862,265000.0
2014-09-19 15:50:00,18.86,18.86,18.84,18.86,240700.0,16.3949,16.3949,16.3775,16.3949,240700.0
2014-09-19 15:55:00,18.86,18.86,18.82,18.82,618900.0,16.3949,16.3949,16.3601,16.3601,618900.0
2014-09-22 09:30:00,18.75,18.79,18.62,18.65,52700.0,16.2993,16.3341,16.1863,16.2124,52700.0
2014-09-22 09:35:00,18.65,18.66,18.55,18.57,41100.0,16.2124,16.2211,16.1254,16.1428,41100.0
2014-09-22 09:40:00,18.55,18.57,18.53,18.55,106600.0,16.1254,16.1428,16.108,16.1254,106600.0
2014-09-22 09:45:00,18.55,18.62,18.53,18.6,81900.0,16.1254,16.1863,16.108,16.1689,81900.0
2014-09-22 09:50:00,18.61,18.61,18.54,18.54,48600.0,16.1776,16.1776,16.1167,16.1167,48600.0
2014-09-22 09:55:00,18.54,18.67,18.53,18.66,247600.0,16.1167,16.2297,16.108,16.2211,247600.0
2014-09-22 10:00:00,18.65,18.66,18.56,18.64,215400.0,16.2124,16.2211,16.1341,16.2037,215400.0
2014-09-22 10:05:00,18.64,18.66,18.62,18.63,208700.0,16.2037,16.2211,16.1863,16.195,208700.0
2014-09-22 10:10:00,18.63,18.64,18.6,18.6,90700.0,16.195,16.2037,16.1689,16.1689,90700.0
2014-09-22 10:15:00,18.61,18.62,18.55,18.56,94900.0,16.1776,16.1863,16.1254,16.1341,94900.0
2014-09-22 10:20:00,18.55,18.56,18.48,18.49,76800.0,16.1254,16.1341,16.0646,16.0733,76800.0
2014-09-22 10:25:00,18.49,18.49,18.44,18.48,68200.0,16.0733,16.0733,16.0298,16.0646,68200.0
2014-09-22 10:30:00,18.47,18.49,18.44,18.45,99600.0,16.0559,16.0733,16.0298,16.0385,99600.0
2014-09-22 10:35:00,18.45,18.48,18.45,18.46,39200.0,16.0385,16.0646,16.0385,16.0472,39200.0
2014-09-22 10:40:00,18.46,18.51,18.44,18.5,101000.0,16.0472,16.0907,16.0298,16.082,101000.0
2014-09-22 10:45:00,18.5,18.51,18.46,18.47,66000.0,16.082,16.0907,16.0472,16.0559,66000.0
2014-09-22 10:50:00,18.46,18.48,18.44,18.47,75600.0,16.0472,16.0646,16.0298,16.0559,75600.0
2014-09-22 10:55:00,18.47,18.51,18.46,18.51,46200.0,16.0559,16.0907,16.0472,16.0907,46200.0
2014-09-22 11:00:00,18.5,18.53,18.48,18.52,56100.0,16.082,16.108,16.0646,16.0994,56100.0
2014-09-22 11:05:00,18.52,18.58,18.52,18.57,209800.0,16.0994,16.1515,16.0994,16.1428,209800.0
2014-09-22 11:10:00,18.56,18.58,18.55,18.56,39400.0,16.1341,16.1515,16.1254,16.1341,39400.0
2014-09-22 11:15:00,18.56,18.57,18.53,18.57,65200.0,16.1341,16.1428,16.108,16.1428,65200.0
2014-09-22 11:20:00,18.56,18.59,18.56,18.57,26100.0,16.1341,16.1602,16.1341,16.1428,26100.0
2014-09-22 11:25:00,18.57,18.57,18.54,18.57,46600.0,16.1428,16.1428,16.1167,16.1428,46600.0
2014-09-22 11:30:00,18.57,18.58,18.55,18.55,46900.0,16.1428,16.1515,16.1254,16.1254,46900.0
2014-09-22 11:35:00,18.55,18.56,18.51,18.52,44200.0,16.1254,16.1341,16.0907,16.0994,44200.0
2014-09-22 11:40:00,18.52,18.54,18.51,18.53,83700.0,16.0994,16.1167,16.0907,16.108,83700.0
2014-09-22 11:45:00,18.52,18.53,18.47,18.47,60800.0,16.0994,16.108,16.0559,16.0559,60800.0
2014-09-22 11:50:00,18.48,18.48,18.42,18.42,118300.0,16.0646,16.0646,16.0124,16.0124,118300.0
2014-09-22 11:55:00,18.42,18.43,18.39,18.4,42700.0,16.0124,16.0211,15.9863,15.995,42700.0
2014-09-22 12:00:00,18.41,18.44,18.39,18.44,60200.0,16.0037,16.0298,15.9863,16.0298,60200.0
2014-09-22 12:05:00,18.44,18.46,18.44,18.45,23300.0,16.0298,16.0472,16.0298,16.0385,23300.0
2014-09-22 12:10:00,18.45,18.45,18.44,18.44,37100.0,16.0385,16.0385,16.0298,16.0298,37100.0
2014-09-22 12:15:00,18.44,18.45,18.42,18.42,49600.0,16.0298,16.0385,16.0124,16.0124,49600.0
2014-09-22 12:20:00,18.41,18.42,18.39,18.39,35400.0,16.0037,16.0124,15.9863,15.9863,35400.0
2014-09-22 12:25:00,18.39,18.43,18.38,18.43,47700.0,15.9863,16.0211,15.9777,16.0211,47700.0
2014-09-22 12:30:00,18.43,18.44,18.41,18.42,28800.0,16.0211,16.0298,16.0037,16.0124,28800.0
2014-09-22 12:35:00,18.43,18.44,18.41,18.42,24500.0,16.0211,16.0298,16.0037,16.0124,24500.0
2014-09-22 12:40:00,18.42,18.43,18.4,18.42,30000.0,16.0124,16.0211,15.995,16.0124,30000.0
2014-09-22 12:45:00,18.41,18.42,18.4,18.4,19100.0,16.0037,16.0124,15.995,15.995,19100.0
2014-09-22 12:50:00,18.41,18.41,18.4,18.4,14000.0,16.0037,16.0037,15.995,15.995,14000.0
2014-09-22 12:55:00,18.4,18.41,18.38,18.38,65900.0,15.995,16.0037,15.9777,15.9777,65900.0
2014-09-22 13:00:00,18.38,18.39,18.35,18.35,63500.0,15.9777,15.9863,15.9516,15.9516,63500.0
2014-09-22 13:05:00,18.35,18.39,18.35,18.37,94900.0,15.9516,15.9863,15.9516,15.969,94900.0
2014-09-22 13:10:00,18.37,18.37,18.33,18.36,87200.0,15.969,15.969,15.9342,15.9603,87200.0
2014-09-22 13:15:00,18.36,18.37,18.35,18.36,22000.0,15.9603,15.969,15.9516,15.9603,22000.0
2014-09-22 13:20:00,18.35,18.38,18.35,18.36,41500.0,15.9516,15.9777,15.9516,15.9603,41500.0
2014-09-22 13:25:00,18.36,18.41,18.35,18.39,41100.0,15.9603,16.0037,15.9516,15.9863,41100.0
2014-09-22 13:30:00,18.4,18.43,18.39,18.41,47000.0,15.995,16.0211,15.9863,16.0037,47000.0
2014-09-22 13:35:00,18.4,18.41,18.37,18.39,40300.0,15.995,16.0037,15.969,15.9863,40300.0
2014-09-22 13:40:00,18.38,18.39,18.37,18.37,26700.0,15.9777,15.9863,15.969,15.969,26700.0
2014-09-22 13:45:00,18.37,18.39,18.37,18.37,44500.0,15.969,15.9863,15.969,15.969,44500.0
2014-09-22 13:50:00,18.37,18.39,18.36,18.37,59900.0,15.969,15.9863,15.9603,15.969,59900.0
2014-09-22 13:55:00,18.36,18.37,18.33,18.33,55600.0,15.9603,15.969,15.9342,15.9342,55600.0
2014-09-22 14:00:00,18.33,18.34,18.32,18.33,34700.0,15.9342,15.9429,15.9255,15.9342,34700.0
2014-09-22 14:05:00,18.33,18.34,18.32,18.32,19800.0,15.9342,15.9429,15.9255,15.9255,19800.0
2014-09-22 14:10:00,18.33,18.34,18.29,18.33,117000.0,15.9342,15.9429,15.8994,15.9342,117000.0
2014-09-22 14:15:00,18.33,18.34,18.3,18.3,33700.0,15.9342,15.9429,15.9081,15.9081,33700.0
2014-09-22 14:20:00,18.3,18.3,18.25,18.25,32600.0,15.9081,15.9081,15.8646,15.8646,32600.0
2014-09-22 14:25:00,18.25,18.26,18.22,18.23,81600.0,15.8646,15.8733,15.8386,15.8473,81600.0
2014-09-22 14:30:00,18.23,18.27,18.23,18.27,43900.0,15.8473,15.882,15.8473,15.882,43900.0
2014-09-22 14:35:00,18.26,18.27,18.22,18.25,79900.0,15.8733,15.882,15.8386,15.8646,79900.0
2014-09-22 14:40:00,18.26,18.26,18.25,18.26,44900.0,15.8733,15.8733,15.8646,15.8733,44900.0
2014-09-22 14:45:00,18.25,18.31,18.25,18.31,45600.0,15.8646,15.9168,15.8646,15.9168,45600.0
2014-09-22 14:50:00,18.31,18.33,18.3,18.31,101600.0,15.9168,15.9342,15.9081,15.9168,101600.0
2014-09-22 14:55:00,18.32,18.35,18.32,18.35,113300.0,15.9255,15.9516,15.9255,15.9516,113300.0
2014-09-22 15:00:00,18.35,18.37,18.34,18.35,72900.0,15.9516,15.969,15.9429,15.9516,72900.0
2014-09-22 15:05:00,18.36,18.36,18.32,18.32,31300.0,15.9603,15.9603,15.9255,15.9255,31300.0
2014-09-22 15:10:00,18.32,18.33,18.3,18.3,46400.0,15.9255,15.9342,15.9081,15.9081,46400.0
2014-09-22 15:15:00,18.3,18.32,18.3,18.32,79000.0,15.9081,15.9255,15.9081,15.9255,79000.0
2014-09-22 15:20:00,18.32,18.33,18.32,18.33,22800.0,15.9255,15.9342,15.9255,15.9342,22800.0
2014-09-22 15:25:00,18.32,18.33,18.31,18.31,70700.0,15.9255,15.9342,15.9168,15.9168,70700.0
2014-09-22 15:30:00,18.32,18.34,18.31,18.31,77300.0,15.9255,15.9429,15.9168,15.9168,77300.0
2014-09-22 15:35:00,18.32,18.32,18.31,18.31,32000.0,15.9255,15.9255,15.9168,15.9168,32000.0
2014-09-22 15:40:00,18.31,18.33,18.31,18.32,171800.0,15.9168,15.9342,15.9168,15.9255,171800.0
2014-09-22 15:45:00,18.31,18.32,18.31,18.32,74100.0,15.9168,15.9255,15.9168,15.9255,74100.0
2014-09-22 15:50:00,18.32,18.32,18.31,18.32,129100.0,15.9255,15.9255,15.9168,15.9255,129100.0
2014-09-22 15:55:00,18.32,18.33,18.31,18.33,393500.0,15.9255,15.9342,15.9168,15.9342,393500.0
2014-09-23 09:30:00,18.21,18.26,18.13,18.22,85300.0,15.8299,15.8733,15.7603,15.8386,85300.0
2014-09-23 09:35:00,18.23,18.29,18.22,18.23,96300.0,15.8473,15.8994,15.8386,15.8473,96300.0
2014-09-23 09:40:00,18.23,18.31,18.19,18.31,130800.0,15.8473,15.9168,15.8125,15.9168,130800.0
2014-09-23 09:45:00,18.31,18.35,18.28,18.34,39400.0,15.9168,15.9516,15.8907,15.9429,39400.0
2014-09-23 09:50:00,18.35,18.42,18.35,18.4,86600.0,15.9516,16.0124,15.9516,15.995,86600.0
2014-09-23 09:55:00,18.39,18.43,18.34,18.37,58200.0,15.9863,16.0211,15.9429,15.969,58200.0
2014-09-23 10:00:00,18.37,18.42,18.36,18.41,25200.0,15.969,16.0124,15.9603,16.0037,25200.0
2014-09-23 10:05:00,18.41,18.44,18.4,18.43,30300.0,16.0037,16.0298,15.995,16.0211,30300.0
2014-09-23 10:10:00,18.44,18.45,18.36,18.39,52200.0,16.0298,16.0385,15.9603,15.9863,52200.0
2014-09-23 10:15:00,18.39,18.45,18.39,18.41,40200.0,15.9863,16.0385,15.9863,16.0037,40200.0
2014-09-23 10:20:00,18.42,18.44,18.4,18.41,31300.0,16.0124,16.0298,15.995,16.0037,31300.0
2014-09-23 10:25:00,18.41,18.41,18.35,18.37,41600.0,16.0037,16.0037,15.9516,15.969,41600.0
2014-09-23 10:30:00,18.37,18.38,18.33,18.33,108300.0,15.969,15.9777,15.9342,15.9342,108300.0
2014-09-23 10:35:00,18.34,18.39,18.32,18.34,31700.0,15.9429,15.9863,15.9255,15.9429,31700.0
2014-09-23 10:40:00,18.35,18.38,18.35,18.38,18800.0,15.9516,15.9777,15.9516,15.9777,18800.0
2014-09-23 10:45:00,18.38,18.41,18.37,18.41,26000.0,15.9777,16.0037,15.969,16.0037,26000.0
2014-09-23 10:50:00,18.41,18.44,18.4,18.44,112400.0,16.0037,16.0298,15.995,16.0298,112400.0
2014-09-23 10:55:00,18.44,18.46,18.41,18.42,119900.0,16.0298,16.0472,16.0037,16.0124,119900.0
2014-09-23 11:00:00,18.42,18.46,18.42,18.43,69400.0,16.0124,16.0472,16.0124,16.0211,69400.0
2014-09-23 11:05:00,18.42,18.5,18.42,18.49,347600.0,16.0124,16.082,16.0124,16.0733,347600.0
2014-09-23 11:10:00,18.48,18.48,18.45,18.47,105000.0,16.0646,16.0646,16.0385,16.0559,105000.0
2014-09-23 11:15:00,18.47,18.5,18.47,18.49,37800.0,16.0559,16.082,16.0559,16.0733,37800.0
2014-09-23 11:20:00,18.49,18.52,18.49,18.5,24400.0,16.0733,16.0994,16.0733,16.082,24400.0
2014-09-23 11:25:00,18.51,18.51,18.46,18.46,35800.0,16.0907,16.0907,16.0472,16.0472,35800.0
2014-09-23 11:30:00,18.46,18.48,18.46,18.47,23300.0,16.0472,16.0646,16.0472,16.0559,23300.0
2014-09-23 11:35:00,18.48,18.52,18.48,18.52,22500.0,16.0646,16.0994,16.0646,16.0994,22500.0
2014-09-23 11:40:00,18.52,18.52,18.44,18.45,45200.0,16.0994,16.0994,16.0298,16.0385,45200.0
2014-09-23 11:45:00,18.46,18.48,18.45,18.46,18100.0,16.0472,16.0646,16.0385,16.0472,18100.0
2014-09-23 11:50:00,18.46,18.51,18.46,18.5,52300.0,16.0472,16.0907,16.0472,16.082,52300.0
2014-09-23 11:55:00,18.51,18.52,18.49,18.52,51300.0,16.0907,16.0994,16.0733,16.0994,51300.0
2014-09-23 12:00:00,18.52,18.53,18.5,18.51,44200.0,16.0994,16.108,16.082,16.0907,44200.0
2014-09-23 12:05:00,18.51,18.52,18.49,18.52,31400.0,16.0907,16.0994,16.0733,16.0994,31400.0
2014-09-23 12:10:00,18.52,18.53,18.51,18.53,22900.0,16.0994,16.108,16.0907,16.108,22900.0
2014-09-23 12:15:00,18.53,18.56,18.53,18.56,39900.0,16.108,16.1341,16.108,16.1341,39900.0
2014-09-23 12:20:00,18.56,18.56,18.51,18.52,31400.0,16.1341,16.1341,16.0907,16.0994,31400.0
2014-09-23 12:25:00,18.52,18.55,18.52,18.53,23700.0,16.0994,16.1254,16.0994,16.108,23700.0
2014-09-23 12:30:00,18.53,18.54,18.53,18.54,5600.0,16.108,16.1167,16.108,16.1167,5600.0
2014-09-23 12:35:00,18.54,18.55,18.52,18.52,15700.0,16.1167,16.1254,16.0994,16.0994,15700.0
2014-09-23 12:40:00,18.52,18.55,18.52,18.54,23300.0,16.0994,16.1254,16.0994,16.1167,23300.0
2014-09-23 12:45:00,18.54,18.54,18.52,18.52,49400.0,16.1167,16.1167,16.0994,16.0994,49400.0
2014-09-23 12:50:00,18.52,18.53,18.51,18.53,12700.0,16.0994,16.108,16.0907,16.108,12700.0
2014-09-23 12:55:00,18.52,18.53,18.51,18.51,13300.0,16.0994,16.108,16.0907,16.0907,13300.0
2014-09-23 13:00:00,18.51,18.52,18.5,18.51,39200.0,16.0907,16.0994,16.082,16.0907,39200.0
2014-09-23 13:05:00,18.5,18.52,18.5,18.52,142800.0,16.082,16.0994,16.082,16.0994,142800.0
2014-09-23 13:10:00,18.51,18.51,18.48,18.5,108900.0,16.0907,16.0907,16.0646,16.082,108900.0
2014-09-23 13:15:00,18.5,18.51,18.47,18.5,49100.0,16.082,16.0907,16.0559,16.082,49100.0
2014-09-23 13:20:00,18.49,18.51,18.46,18.47,50300.0,16.0733,16.0907,16.0472,16.0559,50300.0
2014-09-23 13:25:00,18.46,18.48,18.45,18.46,89100.0,16.0472,16.0646,16.0385,16.0472,89100.0
2014-09-23 13:30:00,18.46,18.49,18.44,18.47,85400.0,16.0472,16.0733,16.0298,16.0559,85400.0
2014-09-23 13:35:00,18.46,18.47,18.44,18.47,191300.0,16.0472,16.0559,16.0298,16.0559,191300.0
2014-09-23 13:40:00,18.47,18.48,18.45,18.46,30600.0,16.0559,16.0646,16.0385,16.0472,30600.0
2014-09-23 13:45:00,18.46,18.47,18.44,18.44,75800.0,16.0472,16.0559,16.0298,16.0298,75800.0
2014-09-23 13:50:00,18.45,18.46,18.44,18.46,37200.0,16.0385,16.0472,16.0298,16.0472,37200.0
2014-09-23 13:55:00,18.46,18.46,18.42,18.43,45800.0,16.0472,16.0472,16.0124,16.0211,45800.0
2014-09-23 14:00:00,18.44,18.46,18.42,18.44,22700.0,16.0298,16.0472,16.0124,16.0298,22700.0
2014-09-23 14:05:00,18.44,18.45,18.41,18.42,35600.0,16.0298,16.0385,16.0037,16.0124,35600.0
2014-09-23 14:10:00,18.42,18.44,18.4,18.41,97700.0,16.0124,16.0298,15.995,16.0037,97700.0
2014-09-23 14:15:00,18.42,18.42,18.39,18.39,22100.0,16.0124,16.0124,15.9863,15.9863,22100.0
2014-09-23 14:20:00,18.38,18.39,18.35,18.37,20600.0,15.9777,15.9863,15.9516,15.969,20600.0
2014-09-23 14:25:00,18.37,18.39,18.36,18.39,15100.0,15.969,15.9863,15.9603,15.9863,15100.0
2014-09-23 14:30:00,18.39,18.41,18.39,18.39,27000.0,15.9863,16.0037,15.9863,15.9863,27000.0
2014-09-23 14:35:00,18.39,18.4,18.38,18.38,22300.0,15.9863,15.995,15.9777,15.9777,22300.0
2014-09-23 14:40:00,18.38,18.4,18.36,18.37,41300.0,15.9777,15.995,15.9603,15.969,41300.0
2014-09-23 14:45:00,18.37,18.39,18.37,18.38,30100.0,15.969,15.9863,15.969,15.9777,30100.0
2014-09-23 14:50:00,18.38,18.42,18.38,18.41,35100.0,15.9777,16.0124,15.9777,16.0037,35100.0
2014-09-23 14:55:00,18.4,18.45,18.4,18.45,42700.0,15.995,16.0385,15.995,16.0385,42700.0
2014-09-23 15:00:00,18.45,18.45,18.42,18.43,42200.0,16.0385,16.0385,16.0124,16.0211,42200.0
2014-09-23 15:05:00,18.43,18.43,18.39,18.41,23700.0,16.0211,16.0211,15.9863,16.0037,23700.0
2014-09-23 15:10:00,18.41,18.42,18.39,18.41,60700.0,16.0037,16.0124,15.9863,16.0037,60700.0
2014-09-23 15:15:00,18.4,18.41,18.39,18.39,29000.0,15.995,16.0037,15.9863,15.9863,29000.0
2014-09-23 15:20:00,18.39,18.41,18.39,18.41,29400.0,15.9863,16.0037,15.9863,16.0037,29400.0
2014-09-23 15:25:00,18.41,18.43,18.41,18.42,56600.0,16.0037,16.0211,16.0037,16.0124,56600.0
2014-09-23 15:30:00,18.42,18.43,18.4,18.43,74200.0,16.0124,16.0211,15.995,16.0211,74200.0
2014-09-23 15:35:00,18.42,18.46,18.42,18.46,47100.0,16.0124,16.0472,16.0124,16.0472,47100.0
2014-09-23 15:40:00,18.46,18.47,18.44,18.44,56700.0,16.0472,16.0559,16.0298,16.0298,56700.0
2014-09-23 15:45:00,18.45,18.45,18.42,18.42,73600.0,16.0385,16.0385,16.0124,16.0124,73600.0
2014-09-23 15:50:00,18.43,18.46,18.41,18.43,235500.0,16.0211,16.0472,16.0037,16.0211,235500.0
2014-09-23 15:55:00,18.43,18.44,18.41,18.42,127800.0,16.0211,16.0298,16.0037,16.0124,127800.0
2014-09-24 09:30:00,18.06,18.28,18.05,18.16,206700.0,15.6995,15.8907,15.6908,15.7864,206700.0
2014-09-24 09:35:00,18.17,18.17,18.07,18.1,105900.0,15.7951,15.7951,15.7082,15.7343,105900.0
2014-09-24 09:40:00,18.1,18.16,18.04,18.04,138000.0,15.7343,15.7864,15.6821,15.6821,138000.0
2014-09-24 09:45:00,18.03,18.03,17.95,18.01,301700.0,15.6734,15.6734,15.6039,15.656,301700.0
2014-09-24 09:50:00,18.0,18.09,17.98,18.07,147200.0,15.6473,15.7256,15.6299,15.7082,147200.0
2014-09-24 09:55:00,18.07,18.12,18.03,18.12,153600.0,15.7082,15.7516,15.6734,15.7516,153600.0
2014-09-24 10:00:00,18.12,18.46,18.12,18.37,577600.0,15.7516,16.0472,15.7516,15.969,577600.0
2014-09-24 10:05:00,18.37,18.39,18.3,18.3,263000.0,15.969,15.9863,15.9081,15.9081,263000.0
2014-09-24 10:10:00,18.29,18.29,18.25,18.29,43500.0,15.8994,15.8994,15.8646,15.8994,43500.0
2014-09-24 10:15:00,18.29,18.31,18.16,18.17,206400.0,15.8994,15.9168,15.7864,15.7951,206400.0
2014-09-24 10:20:00,18.18,18.24,18.18,18.23,169800.0,15.8038,15.856,15.8038,15.8473,169800.0
2014-09-24 10:25:00,18.23,18.26,18.21,18.23,88600.0,15.8473,15.8733,15.8299,15.8473,88600.0
2014-09-24 10:30:00,18.23,18.25,18.21,18.23,51800.0,15.8473,15.8646,15.8299,15.8473,51800.0
2014-09-24 10:35:00,18.24,18.27,18.21,18.26,126900.0,15.856,15.882,15.8299,15.8733,126900.0
2014-09-24 10:40:00,18.26,18.29,18.24,18.29,67900.0,15.8733,15.8994,15.856,15.8994,67900.0
2014-09-24 10:45:00,18.29,18.29,18.26,18.27,19400.0,15.8994,15.8994,15.8733,15.882,19400.0
2014-09-24 10:50:00,18.27,18.28,18.26,18.28,22900.0,15.882,15.8907,15.8733,15.8907,22900.0
2014-09-24 10:55:00,18.28,18.29,18.25,18.25,23000.0,15.8907,15.8994,15.8646,15.8646,23000.0
2014-09-24 11:00:00,18.26,18.28,18.25,18.28,69400.0,15.8733,15.8907,15.8646,15.8907,69400.0
2014-09-24 11:05:00,18.27,18.31,18.27,18.31,31900.0,15.882,15.9168,15.882,15.9168,31900.0
2014-09-24 11:10:00,18.3,18.32,18.3,18.31,58500.0,15.9081,15.9255,15.9081,15.9168,58500.0
2014-09-24 11:15:00,18.32,18.33,18.31,18.32,46700.0,15.9255,15.9342,15.9168,15.9255,46700.0
2014-09-24 11:20:00,18.32,18.36,18.32,18.34,88300.0,15.9255,15.9603,15.9255,15.9429,88300.0
2014-09-24 11:25:00,18.35,18.38,18.34,18.37,37500.0,15.9516,15.9777,15.9429,15.969,37500.0
2014-09-24 11:30:00,18.37,18.38,18.35,18.36,57700.0,15.969,15.9777,15.9516,15.9603,57700.0
2014-09-24 11:35:00,18.35,18.36,18.31,18.32,69800.0,15.9516,15.9603,15.9168,15.9255,69800.0
2014-09-24 11:40:00,18.33,18.33,18.25,18.25,33700.0,15.9342,15.9342,15.8646,15.8646,33700.0
2014-09-24 11:45:00,18.26,18.26,18.17,18.18,62900.0,15.8733,15.8733,15.7951,15.8038,62900.0
2014-09-24 11:50:00,18.17,18.21,18.16,18.2,74500.0,15.7951,15.8299,15.7864,15.8212,74500.0
2014-09-24 11:55:00,18.2,18.21,18.14,18.16,183800.0,15.8212,15.8299,15.769,15.7864,183800.0
2014-09-24 12:00:00,18.16,18.21,18.16,18.2,35000.0,15.7864,15.8299,15.7864,15.8212,35000.0
2014-09-24 12:05:00,18.2,18.22,18.2,18.21,45700.0,15.8212,15.8386,15.8212,15.8299,45700.0
2014-09-24 12:10:00,18.21,18.22,18.2,18.21,52400.0,15.8299,15.8386,15.8212,15.8299,52400.0
2014-09-24 12:15:00,18.21,18.21,18.16,18.16,46900.0,15.8299,15.8299,15.7864,15.7864,46900.0
2014-09-24 12:20:00,18.17,18.2,18.17,18.2,15100.0,15.7951,15.8212,15.7951,15.8212,15100.0
2014-09-24 12:25:00,18.2,18.2,18.17,18.18,31700.0,15.8212,15.8212,15.7951,15.8038,31700.0
2014-09-24 12:30:00,18.19,18.19,18.15,18.17,49500.0,15.8125,15.8125,15.7777,15.7951,49500.0
2014-09-24 12:35:00,18.18,18.19,18.17,18.18,96500.0,15.8038,15.8125,15.7951,15.8038,96500.0
2014-09-24 12:40:00,18.18,18.21,18.18,18.2,37700.0,15.8038,15.8299,15.8038,15.8212,37700.0
2014-09-24 12:45:00,18.2,18.21,18.2,18.2,9100.0,15.8212,15.8299,15.8212,15.8212,9100.0
2014-09-24 12:50:00,18.2,18.21,18.17,18.17,60700.0,15.8212,15.8299,15.7951,15.7951,60700.0
2014-09-24 12:55:00,18.17,18.19,18.17,18.18,10700.0,15.7951,15.8125,15.7951,15.8038,10700.0
2014-09-24 13:00:00,18.18,18.23,18.18,18.21,32300.0,15.8038,15.8473,15.8038,15.8299,32300.0
2014-09-24 13:05:00,18.22,18.22,18.2,18.21,16600.0,15.8386,15.8386,15.8212,15.8299,16600.0
2014-09-24 13:10:00,18.21,18.22,18.19,18.21,45300.0,15.8299,15.8386,15.8125,15.8299,45300.0
2014-09-24 13:15:00,18.21,18.25,18.21,18.25,26300.0,15.8299,15.8646,15.8299,15.8646,26300.0
2014-09-24 13:20:00,18.24,18.27,18.23,18.26,71400.0,15.856,15.882,15.8473,15.8733,71400.0
2014-09-24 13:25:00,18.26,18.26,18.25,18.25,7600.0,15.8733,15.8733,15.8646,15.8646,7600.0
2014-09-24 13:30:00,18.25,18.28,18.25,18.28,36200.0,15.8646,15.8907,15.8646,15.8907,36200.0
2014-09-24 13:35:00,18.28,18.28,18.27,18.28,11100.0,15.8907,15.8907,15.882,15.8907,11100.0
2014-09-24 13:40:00,18.28,18.3,18.28,18.3,85500.0,15.8907,15.9081,15.8907,15.9081,85500.0
2014-09-24 13:45:00,18.29,18.3,18.26,18.26,40600.0,15.8994,15.9081,15.8733,15.8733,40600.0
2014-09-24 13:50:00,18.26,18.28,18.25,18.25,66900.0,15.8733,15.8907,15.8646,15.8646,66900.0
2014-09-24 13:55:00,18.26,18.27,18.25,18.25,37500.0,15.8733,15.882,15.8646,15.8646,37500.0
2014-09-24 14:00:00,18.25,18.26,18.24,18.24,11700.0,15.8646,15.8733,15.856,15.856,11700.0
2014-09-24 14:05:00,18.24,18.25,18.23,18.24,33500.0,15.856,15.8646,15.8473,15.856,33500.0
2014-09-24 14:10:00,18.24,18.25,18.23,18.24,23500.0,15.856,15.8646,15.8473,15.856,23500.0
2014-09-24 14:15:00,18.23,18.23,18.22,18.23,19500.0,15.8473,15.8473,15.8386,15.8473,19500.0
2014-09-24 14:20:00,18.22,18.22,18.19,18.19,54600.0,15.8386,15.8386,15.8125,15.8125,54600.0
2014-09-24 14:25:00,18.19,18.24,18.19,18.23,38000.0,15.8125,15.856,15.8125,15.8473,38000.0
2014-09-24 14:30:00,18.22,18.22,18.21,18.21,36600.0,15.8386,15.8386,15.8299,15.8299,36600.0
2014-09-24 14:35:00,18.21,18.23,18.21,18.21,9100.0,15.8299,15.8473,15.8299,15.8299,9100.0
2014-09-24 14:40:00,18.23,18.23,18.21,18.21,33200.0,15.8473,15.8473,15.8299,15.8299,33200.0
2014-09-24 14:45:00,18.21,18.25,18.21,18.23,37200.0,15.8299,15.8646,15.8299,15.8473,37200.0
2014-09-24 14:50:00,18.23,18.25,18.23,18.25,45000.0,15.8473,15.8646,15.8473,15.8646,45000.0
2014-09-24 14:55:00,18.24,18.26,18.23,18.25,24900.0,15.856,15.8733,15.8473,15.8646,24900.0
2014-09-24 15:00:00,18.26,18.27,18.23,18.27,36200.0,15.8733,15.882,15.8473,15.882,36200.0
2014-09-24 15:05:00,18.27,18.29,18.26,18.29,63600.0,15.882,15.8994,15.8733,15.8994,63600.0
2014-09-24 15:10:00,18.29,18.31,18.28,18.31,20400.0,15.8994,15.9168,15.8907,15.9168,20400.0
2014-09-24 15:15:00,18.31,18.32,18.29,18.32,51100.0,15.9168,15.9255,15.8994,15.9255,51100.0
2014-09-24 15:20:00,18.31,18.31,18.26,18.26,296400.0,15.9168,15.9168,15.8733,15.8733,296400.0
2014-09-24 15:25:00,18.26,18.29,18.26,18.29,59200.0,15.8733,15.8994,15.8733,15.8994,59200.0
2014-09-24 15:30:00,18.29,18.3,18.26,18.28,60500.0,15.8994,15.9081,15.8733,15.8907,60500.0
2014-09-24 15:35:00,18.28,18.31,18.27,18.31,95600.0,15.8907,15.9168,15.882,15.9168,95600.0
2014-09-24 15:40:00,18.3,18.32,18.29,18.31,92300.0,15.9081,15.9255,15.8994,15.9168,92300.0
2014-09-24 15:45:00,18.3,18.31,18.27,18.28,128000.0,15.9081,15.9168,15.882,15.8907,128000.0
2014-09-24 15:50:00,18.27,18.32,18.27,18.31,247400.0,15.882,15.9255,15.882,15.9168,247400.0
2014-09-24 15:55:00,18.32,18.34,18.31,18.33,257500.0,15.9255,15.9429,15.9168,15.9342,257500.0
2014-09-25 09:30:00,18.22,18.29,18.16,18.28,91000.0,15.8386,15.8994,15.7864,15.8907,91000.0
2014-09-25 09:35:00,18.28,18.32,18.18,18.2,31000.0,15.8907,15.9255,15.8038,15.8212,31000.0
2014-09-25 09:40:00,18.2,18.2,18.14,18.14,25100.0,15.8212,15.8212,15.769,15.769,25100.0
2014-09-25 09:45:00,18.13,18.16,18.11,18.14,53600.0,15.7603,15.7864,15.7429,15.769,53600.0
2014-09-25 09:50:00,18.15,18.15,18.1,18.14,39700.0,15.7777,15.7777,15.7343,15.769,39700.0
2014-09-25 09:55:00,18.14,18.14,18.07,18.09,43400.0,15.769,15.769,15.7082,15.7256,43400.0
2014-09-25 10:00:00,18.09,18.1,18.06,18.06,36500.0,15.7256,15.7343,15.6995,15.6995,36500.0
2014-09-25 10:05:00,18.07,18.07,18.01,18.04,67200.0,15.7082,15.7082,15.656,15.6821,67200.0
2014-09-25 10:10:00,18.02,18.03,17.97,18.0,49700.0,15.6647,15.6734,15.6212,15.6473,49700.0
2014-09-25 10:15:00,18.0,18.02,17.99,18.01,40100.0,15.6473,15.6647,15.6386,15.656,40100.0
2014-09-25 10:20:00,18.0,18.01,17.95,17.96,67600.0,15.6473,15.656,15.6039,15.6125,67600.0
2014-09-25 10:25:00,17.97,18.06,17.96,18.02,69400.0,15.6212,15.6995,15.6125,15.6647,69400.0
2014-09-25 10:30:00,18.03,18.03,17.98,18.01,36100.0,15.6734,15.6734,15.6299,15.656,36100.0
2014-09-25 10:35:00,18.01,18.03,17.99,18.02,68200.0,15.656,15.6734,15.6386,15.6647,68200.0
2014-09-25 10:40:00,18.02,18.03,17.99,18.01,69200.0,15.6647,15.6734,15.6386,15.656,69200.0
2014-09-25 10:45:00,18.01,18.02,17.98,18.02,72700.0,15.656,15.6647,15.6299,15.6647,72700.0
2014-09-25 10:50:00,18.02,18.05,18.02,18.03,74200.0,15.6647,15.6908,15.6647,15.6734,74200.0
2014-09-25 10:55:00,18.04,18.1,18.02,18.09,79900.0,15.6821,15.7343,15.6647,15.7256,79900.0
2014-09-25 11:00:00,18.08,18.09,18.05,18.07,128700.0,15.7169,15.7256,15.6908,15.7082,128700.0
2014-09-25 11:05:00,18.06,18.14,18.06,18.13,187800.0,15.6995,15.769,15.6995,15.7603,187800.0
2014-09-25 11:10:00,18.13,18.14,18.09,18.11,51900.0,15.7603,15.769,15.7256,15.7429,51900.0
2014-09-25 11:15:00,18.11,18.13,18.09,18.1,317400.0,15.7429,15.7603,15.7256,15.7343,317400.0
2014-09-25 11:20:00,18.1,18.13,18.08,18.11,90500.0,15.7343,15.7603,15.7169,15.7429,90500.0
2014-09-25 11:25:00,18.11,18.16,18.09,18.16,38700.0,15.7429,15.7864,15.7256,15.7864,38700.0
2014-09-25 11:30:00,18.15,18.16,18.13,18.16,90000.0,15.7777,15.7864,15.7603,15.7864,90000.0
2014-09-25 11:35:00,18.16,18.21,18.16,18.17,137500.0,15.7864,15.8299,15.7864,15.7951,137500.0
2014-09-25 11:40:00,18.18,18.2,18.16,18.17,23600.0,15.8038,15.8212,15.7864,15.7951,23600.0
2014-09-25 11:45:00,18.18,18.19,18.14,18.14,31300.0,15.8038,15.8125,15.769,15.769,31300.0
2014-09-25 11:50:00,18.14,18.14,18.09,18.11,67700.0,15.769,15.769,15.7256,15.7429,67700.0
2014-09-25 11:55:00,18.11,18.11,18.07,18.1,51100.0,15.7429,15.7429,15.7082,15.7343,51100.0
2014-09-25 12:00:00,18.1,18.13,18.1,18.13,32000.0,15.7343,15.7603,15.7343,15.7603,32000.0
2014-09-25 12:05:00,18.12,18.14,18.11,18.12,44000.0,15.7516,15.769,15.7429,15.7516,44000.0
2014-09-25 12:10:00,18.13,18.15,18.12,18.15,19600.0,15.7603,15.7777,15.7516,15.7777,19600.0
2014-09-25 12:15:00,18.14,18.14,18.08,18.1,52900.0,15.769,15.769,15.7169,15.7343,52900.0
2014-09-25 12:20:00,18.09,18.11,18.08,18.09,35400.0,15.7256,15.7429,15.7169,15.7256,35400.0
2014-09-25 12:25:00,18.08,18.09,18.05,18.08,76400.0,15.7169,15.7256,15.6908,15.7169,76400.0
2014-09-25 12:30:00,18.07,18.12,18.06,18.09,34800.0,15.7082,15.7516,15.6995,15.7256,34800.0
2014-09-25 12:35:00,18.08,18.11,18.08,18.11,38200.0,15.7169,15.7429,15.7169,15.7429,38200.0
2014-09-25 12:40:00,18.11,18.11,18.09,18.1,22600.0,15.7429,15.7429,15.7256,15.7343,22600.0
2014-09-25 12:45:00,18.1,18.11,18.07,18.07,36400.0,15.7343,15.7429,15.7082,15.7082,36400.0
2014-09-25 12:50:00,18.07,18.09,18.06,18.08,41900.0,15.7082,15.7256,15.6995,15.7169,41900.0
2014-09-25 12:55:00,18.09,18.11,18.07,18.11,23500.0,15.7256,15.7429,15.7082,15.7429,23500.0
2014-09-25 13:00:00,18.11,18.13,18.1,18.11,77500.0,15.7429,15.7603,15.7343,15.7429,77500.0
2014-09-25 13:05:00,18.1,18.14,18.09,18.12,31300.0,15.7343,15.769,15.7256,15.7516,31300.0
2014-09-25 13:10:00,18.12,18.15,18.12,18.14,13400.0,15.7516,15.7777,15.7516,15.769,13400.0
2014-09-25 13:15:00,18.15,18.17,18.14,18.14,31900.0,15.7777,15.7951,15.769,15.769,31900.0
2014-09-25 13:20:00,18.15,18.15,18.13,18.15,49600.0,15.7777,15.7777,15.7603,15.7777,49600.0
2014-09-25 13:25:00,18.14,18.15,18.11,18.13,118700.0,15.769,15.7777,15.7429,15.7603,118700.0
2014-09-25 13:30:00,18.12,18.13,18.1,18.1,11600.0,15.7516,15.7603,15.7343,15.7343,11600.0
2014-09-25 13:35:00,18.1,18.11,18.07,18.07,20300.0,15.7343,15.7429,15.7082,15.7082,20300.0
2014-09-25 13:40:00,18.07,18.08,18.06,18.07,41200.0,15.7082,15.7169,15.6995,15.7082,41200.0
2014-09-25 13:45:00,18.06,18.07,18.03,18.05,28200.0,15.6995,15.7082,15.6734,15.6908,28200.0
2014-09-25 13:50:00,18.05,18.05,18.01,18.01,27300.0,15.6908,15.6908,15.656,15.656,27300.0
2014-09-25 13:55:00,18.01,18.03,18.0,18.02,49200.0,15.656,15.6734,15.6473,15.6647,49200.0
2014-09-25 14:00:00,18.01,18.02,18.0,18.02,22700.0,15.656,15.6647,15.6473,15.6647,22700.0
2014-09-25 14:05:00,18.02,18.04,18.01,18.01,80800.0,15.6647,15.6821,15.656,15.656,80800.0
2014-09-25 14:10:00,18.02,18.03,18.02,18.03,5900.0,15.6647,15.6734,15.6647,15.6734,5900.0
2014-09-25 14:15:00,18.02,18.03,18.01,18.02,24600.0,15.6647,15.6734,15.656,15.6647,24600.0
2014-09-25 14:20:00,18.02,18.04,18.01,18.03,57600.0,15.6647,15.6821,15.656,15.6734,57600.0
2014-09-25 14:25:00,18.03,18.06,18.02,18.05,77100.0,15.6734,15.6995,15.6647,15.6908,77100.0
2014-09-25 14:30:00,18.04,18.06,18.04,18.05,24300.0,15.6821,15.6995,15.6821,15.6908,24300.0
2014-09-25 14:35:00,18.05,18.07,18.05,18.07,44200.0,15.6908,15.7082,15.6908,15.7082,44200.0
2014-09-25 14:40:00,18.08,18.08,18.05,18.07,29700.0,15.7169,15.7169,15.6908,15.7082,29700.0
2014-09-25 14:45:00,18.07,18.09,18.06,18.08,62600.0,15.7082,15.7256,15.6995,15.7169,62600.0
2014-09-25 14:50:00,18.08,18.09,18.05,18.07,64600.0,15.7169,15.7256,15.6908,15.7082,64600.0
2014-09-25 14:55:00,18.07,18.07,18.04,18.05,54800.0,15.7082,15.7082,15.6821,15.6908,54800.0
2014-09-25 15:00:00,18.05,18.06,18.03,18.04,33900.0,15.6908,15.6995,15.6734,15.6821,33900.0
2014-09-25 15:05:00,18.05,18.05,18.03,18.04,20400.0,15.6908,15.6908,15.6734,15.6821,20400.0
2014-09-25 15:10:00,18.04,18.05,18.02,18.05,56500.0,15.6821,15.6908,15.6647,15.6908,56500.0
2014-09-25 15:15:00,18.04,18.07,18.04,18.04,57400.0,15.6821,15.7082,15.6821,15.6821,57400.0
2014-09-25 15:20:00,18.04,18.04,18.01,18.02,57900.0,15.6821,15.6821,15.656,15.6647,57900.0
2014-09-25 15:25:00,18.02,18.05,18.01,18.04,46000.0,15.6647,15.6908,15.656,15.6821,46000.0
2014-09-25 15:30:00,18.05,18.06,18.02,18.05,82700.0,15.6908,15.6995,15.6647,15.6908,82700.0
2014-09-25 15:35:00,18.05,18.09,18.03,18.09,129700.0,15.6908,15.7256,15.6734,15.7256,129700.0
2014-09-25 15:40:00,18.09,18.1,18.07,18.09,100400.0,15.7256,15.7343,15.7082,15.7256,100400.0
2014-09-25 15:45:00,18.09,18.1,18.07,18.1,209700.0,15.7256,15.7343,15.7082,15.7343,209700.0
2014-09-25 15:50:00,18.1,18.1,18.06,18.06,198200.0,15.7343,15.7343,15.6995,15.6995,198200.0
2014-09-25 15:55:00,18.07,18.07,18.04,18.04,315700.0,15.7082,15.7082,15.6821,15.6821,315700.0
2014-09-26 09:30:00,18.13,18.16,18.08,18.15,77600.0,15.7603,15.7864,15.7169,15.7777,77600.0
2014-09-26 09:35:00,18.14,18.15,18.07,18.07,16400.0,15.769,15.7777,15.7082,15.7082,16400.0
2014-09-26 09:40:00,18.07,18.13,18.07,18.1,26800.0,15.7082,15.7603,15.7082,15.7343,26800.0
2014-09-26 09:45:00,18.09,18.11,18.05,18.07,43400.0,15.7256,15.7429,15.6908,15.7082,43400.0
2014-09-26 09:50:00,18.07,18.1,18.03,18.03,23600.0,15.7082,15.7343,15.6734,15.6734,23600.0
2014-09-26 09:55:00,18.03,18.03,17.98,18.01,81900.0,15.6734,15.6734,15.6299,15.656,81900.0
2014-09-26 10:00:00,18.0,18.09,18.0,18.05,67900.0,15.6473,15.7256,15.6473,15.6908,67900.0
2014-09-26 10:05:00,18.06,18.07,18.02,18.03,43400.0,15.6995,15.7082,15.6647,15.6734,43400.0
2014-09-26 10:10:00,18.04,18.04,17.96,17.99,56400.0,15.6821,15.6821,15.6125,15.6386,56400.0
2014-09-26 10:15:00,18.0,18.01,17.98,18.0,24400.0,15.6473,15.656,15.6299,15.6473,24400.0
2014-09-26 10:20:00,18.01,18.05,18.01,18.03,12400.0,15.656,15.6908,15.656,15.6734,12400.0
2014-09-26 10:25:00,18.02,18.04,17.99,17.99,14400.0,15.6647,15.6821,15.6386,15.6386,14400.0
2014-09-26 10:30:00,17.98,18.0,17.94,18.0,45800.0,15.6299,15.6473,15.5952,15.6473,45800.0
2014-09-26 10:35:00,17.99,18.0,17.95,17.96,32600.0,15.6386,15.6473,15.6039,15.6125,32600.0
2014-09-26 10:40:00,17.95,17.98,17.95,17.96,88900.0,15.6039,15.6299,15.6039,15.6125,88900.0
2014-09-26 10:45:00,17.97,17.97,17.94,17.95,22800.0,15.6212,15.6212,15.5952,15.6039,22800.0
2014-09-26 10:50:00,17.95,17.97,17.94,17.96,18500.0,15.6039,15.6212,15.5952,15.6125,18500.0
2014-09-26 10:55:00,17.95,17.98,17.94,17.98,29300.0,15.6039,15.6299,15.5952,15.6299,29300.0
2014-09-26 11:00:00,17.97,18.01,17.97,17.98,29500.0,15.6212,15.656,15.6212,15.6299,29500.0
2014-09-26 11:05:00,17.98,17.98,17.94,17.98,62900.0,15.6299,15.6299,15.5952,15.6299,62900.0
2014-09-26 11:10:00,17.98,17.98,17.93,17.93,59400.0,15.6299,15.6299,15.5865,15.5865,59400.0
2014-09-26 11:15:00,17.93,17.94,17.93,17.93,14800.0,15.5865,15.5952,15.5865,15.5865,14800.0
2014-09-26 11:20:00,17.93,17.93,17.89,17.9,107400.0,15.5865,15.5865,15.5517,15.5604,107400.0
2014-09-26 11:25:00,17.9,17.91,17.88,17.9,114200.0,15.5604,15.5691,15.543,15.5604,114200.0
2014-09-26 11:30:00,17.9,17.91,17.89,17.9,23400.0,15.5604,15.5691,15.5517,15.5604,23400.0
2014-09-26 11:35:00,17.9,17.91,17.87,17.89,45700.0,15.5604,15.5691,15.5343,15.5517,45700.0
2014-09-26 11:40:00,17.88,17.9,17.87,17.89,112600.0,15.543,15.5604,15.5343,15.5517,112600.0
2014-09-26 11:45:00,17.9,17.9,17.88,17.89,27000.0,15.5604,15.5604,15.543,15.5517,27000.0
2014-09-26 11:50:00,17.89,17.9,17.88,17.89,45100.0,15.5517,15.5604,15.543,15.5517,45100.0
2014-09-26 11:55:00,17.9,17.9,17.89,17.89,15500.0,15.5604,15.5604,15.5517,15.5517,15500.0
2014-09-26 12:00:00,17.89,17.9,17.87,17.87,46200.0,15.5517,15.5604,15.5343,15.5343,46200.0
2014-09-26 12:05:00,17.88,17.88,17.86,17.87,43800.0,15.543,15.543,15.5256,15.5343,43800.0
2014-09-26 12:10:00,17.87,17.9,17.85,17.85,171600.0,15.5343,15.5604,15.5169,15.5169,171600.0
2014-09-26 12:15:00,17.85,17.9,17.85,17.9,17800.0,15.5169,15.5604,15.5169,15.5604,17800.0
2014-09-26 12:20:00,17.9,17.91,17.89,17.9,25900.0,15.5604,15.5691,15.5517,15.5604,25900.0
2014-09-26 12:25:00,17.9,17.9,17.88,17.89,46900.0,15.5604,15.5604,15.543,15.5517,46900.0
2014-09-26 12:30:00,17.9,17.91,17.89,17.9,29600.0,15.5604,15.5691,15.5517,15.5604,29600.0
2014-09-26 12:35:00,17.9,17.91,17.89,17.9,25500.0,15.5604,15.5691,15.5517,15.5604,25500.0
2014-09-26 12:40:00,17.91,17.91,17.89,17.89,28500.0,15.5691,15.5691,15.5517,15.5517,28500.0
2014-09-26 12:45:00,17.89,17.9,17.89,17.9,1600.0,15.5517,15.5604,15.5517,15.5604,1600.0
2014-09-26 12:50:00,17.9,17.91,17.89,17.9,27600.0,15.5604,15.5691,15.5517,15.5604,27600.0
2014-09-26 12:55:00,17.89,17.9,17.88,17.9,31600.0,15.5517,15.5604,15.543,15.5604,31600.0
2014-09-26 13:00:00,17.9,17.92,17.89,17.91,41500.0,15.5604,15.5778,15.5517,15.5691,41500.0
2014-09-26 13:05:00,17.92,17.92,17.9,17.91,79500.0,15.5778,15.5778,15.5604,15.5691,79500.0
2014-09-26 13:10:00,17.91,17.91,17.9,17.91,11900.0,15.5691,15.5691,15.5604,15.5691,11900.0
2014-09-26 13:15:00,17.91,17.91,17.9,17.91,16100.0,15.5691,15.5691,15.5604,15.5691,16100.0
2014-09-26 13:20:00,17.91,17.91,17.9,17.9,6900.0,15.5691,15.5691,15.5604,15.5604,6900.0
2014-09-26 13:25:00,17.9,17.91,17.89,17.89,32700.0,15.5604,15.5691,15.5517,15.5517,32700.0
2014-09-26 13:30:00,17.89,17.9,17.89,17.9,5500.0,15.5517,15.5604,15.5517,15.5604,5500.0
2014-09-26 13:35:00,17.9,17.9,17.89,17.9,12800.0,15.5604,15.5604,15.5517,15.5604,12800.0
2014-09-26 13:40:00,17.9,17.91,17.89,17.91,41100.0,15.5604,15.5691,15.5517,15.5691,41100.0
2014-09-26 13:45:00,17.91,17.92,17.91,17.92,36000.0,15.5691,15.5778,15.5691,15.5778,36000.0
2014-09-26 13:50:00,17.91,17.93,17.91,17.93,25100.0,15.5691,15.5865,15.5691,15.5865,25100.0
2014-09-26 13:55:00,17.93,17.95,17.93,17.94,43200.0,15.5865,15.6039,15.5865,15.5952,43200.0
2014-09-26 14:00:00,17.95,17.96,17.94,17.95,33500.0,15.6039,15.6125,15.5952,15.6039,33500.0
2014-09-26 14:05:00,17.95,17.96,17.95,17.96,91800.0,15.6039,15.6125,15.6039,15.6125,91800.0
2014-09-26 14:10:00,17.96,17.97,17.95,17.96,32100.0,15.6125,15.6212,15.6039,15.6125,32100.0
2014-09-26 14:15:00,17.96,17.97,17.96,17.96,70400.0,15.6125,15.6212,15.6125,15.6125,70400.0
2014-09-26 14:20:00,17.96,17.99,17.96,17.99,28700.0,15.6125,15.6386,15.6125,15.6386,28700.0
2014-09-26 14:25:00,17.98,18.0,17.96,17.96,73000.0,15.6299,15.6473,15.6125,15.6125,73000.0
2014-09-26 14:30:00,17.96,17.97,17.93,17.95,113700.0,15.6125,15.6212,15.5865,15.6039,113700.0
2014-09-26 14:35:00,17.95,17.96,17.94,17.95,138500.0,15.6039,15.6125,15.5952,15.6039,138500.0
2014-09-26 14:40:00,17.95,17.95,17.94,17.95,5500.0,15.6039,15.6039,15.5952,15.6039,5500.0
2014-09-26 14:45:00,17.95,17.96,17.94,17.95,116100.0,15.6039,15.6125,15.5952,15.6039,116100.0
2014-09-26 14:50:00,17.95,17.95,17.92,17.92,29300.0,15.6039,15.6039,15.5778,15.5778,29300.0
2014-09-26 14:55:00,17.93,17.93,17.9,17.91,92300.0,15.5865,15.5865,15.5604,15.5691,92300.0
2014-09-26 15:00:00,17.91,17.92,17.9,17.91,34800.0,15.5691,15.5778,15.5604,15.5691,34800.0
2014-09-26 15:05:00,17.91,17.93,17.91,17.93,41700.0,15.5691,15.5865,15.5691,15.5865,41700.0
2014-09-26 15:10:00,17.93,17.93,17.91,17.92,48400.0,15.5865,15.5865,15.5691,15.5778,48400.0
2014-09-26 15:15:00,17.91,17.92,17.9,17.92,64800.0,15.5691,15.5778,15.5604,15.5778,64800.0
2014-09-26 15:20:00,17.91,17.94,17.91,17.93,162200.0,15.5691,15.5952,15.5691,15.5865,162200.0
2014-09-26 15:25:00,17.93,17.94,17.9,17.93,94400.0,15.5865,15.5952,15.5604,15.5865,94400.0
2014-09-26 15:30:00,17.93,17.95,17.9,17.9,76300.0,15.5865,15.6039,15.5604,15.5604,76300.0
2014-09-26 15:35:00,17.91,17.92,17.9,17.92,58900.0,15.5691,15.5778,15.5604,15.5778,58900.0
2014-09-26 15:40:00,17.92,17.92,17.87,17.87,168900.0,15.5778,15.5778,15.5343,15.5343,168900.0
2014-09-26 15:45:00,17.88,17.89,17.87,17.88,247400.0,15.543,15.5517,15.5343,15.543,247400.0
2014-09-26 15:50:00,17.89,17.9,17.88,17.9,100300.0,15.5517,15.5604,15.543,15.5604,100300.0
2014-09-26 15:55:00,17.9,17.9,17.89,17.9,277500.0,15.5604,15.5604,15.5517,15.5604,277500.0
2014-09-29 09:30:00,17.76,17.83,17.75,17.8,114900.0,15.4387,15.4995,15.43,15.4735,114900.0
2014-09-29 09:35:00,17.8,17.86,17.79,17.85,35200.0,15.4735,15.5256,15.4648,15.5169,35200.0
2014-09-29 09:40:00,17.85,17.88,17.84,17.87,35200.0,15.5169,15.543,15.5082,15.5343,35200.0
2014-09-29 09:45:00,17.87,17.88,17.84,17.85,34800.0,15.5343,15.543,15.5082,15.5169,34800.0
2014-09-29 09:50:00,17.85,17.85,17.79,17.79,191700.0,15.5169,15.5169,15.4648,15.4648,191700.0
2014-09-29 09:55:00,17.8,17.8,17.76,17.78,60300.0,15.4735,15.4735,15.4387,15.4561,60300.0
2014-09-29 10:00:00,17.77,17.77,17.7,17.74,139800.0,15.4474,15.4474,15.3865,15.4213,139800.0
2014-09-29 10:05:00,17.74,17.75,17.71,17.71,71800.0,15.4213,15.43,15.3952,15.3952,71800.0
2014-09-29 10:10:00,17.71,17.73,17.7,17.72,73600.0,15.3952,15.4126,15.3865,15.4039,73600.0
2014-09-29 10:15:00,17.73,17.78,17.73,17.77,45300.0,15.4126,15.4561,15.4126,15.4474,45300.0
2014-09-29 10:20:00,17.78,17.8,17.74,17.74,38400.0,15.4561,15.4735,15.4213,15.4213,38400.0
2014-09-29 10:25:00,17.74,17.75,17.71,17.71,33600.0,15.4213,15.43,15.3952,15.3952,33600.0
2014-09-29 10:30:00,17.71,17.74,17.7,17.72,35500.0,15.3952,15.4213,15.3865,15.4039,35500.0
2014-09-29 10:35:00,17.72,17.74,17.71,17.74,27200.0,15.4039,15.4213,15.3952,15.4213,27200.0
2014-09-29 10:40:00,17.73,17.75,17.72,17.73,46100.0,15.4126,15.43,15.4039,15.4126,46100.0
2014-09-29 10:45:00,17.73,17.75,17.72,17.73,51600.0,15.4126,15.43,15.4039,15.4126,51600.0
2014-09-29 10:50:00,17.74,17.75,17.73,17.75,21800.0,15.4213,15.43,15.4126,15.43,21800.0
2014-09-29 10:55:00,17.75,17.75,17.72,17.72,113500.0,15.43,15.43,15.4039,15.4039,113500.0
2014-09-29 11:00:00,17.73,17.75,17.72,17.75,40800.0,15.4126,15.43,15.4039,15.43,40800.0
2014-09-29 11:05:00,17.75,17.75,17.72,17.73,32500.0,15.43,15.43,15.4039,15.4126,32500.0
2014-09-29 11:10:00,17.73,17.76,17.72,17.76,32200.0,15.4126,15.4387,15.4039,15.4387,32200.0
2014-09-29 11:15:00,17.76,17.78,17.76,17.77,38600.0,15.4387,15.4561,15.4387,15.4474,38600.0
2014-09-29 11:20:00,17.77,17.78,17.73,17.73,45400.0,15.4474,15.4561,15.4126,15.4126,45400.0
2014-09-29 11:25:00,17.73,17.75,17.73,17.74,29600.0,15.4126,15.43,15.4126,15.4213,29600.0
2014-09-29 11:30:00,17.75,17.78,17.75,17.78,67700.0,15.43,15.4561,15.43,15.4561,67700.0
2014-09-29 11:35:00,17.78,17.78,17.75,17.76,47800.0,15.4561,15.4561,15.43,15.4387,47800.0
2014-09-29 11:40:00,17.76,17.79,17.76,17.79,60700.0,15.4387,15.4648,15.4387,15.4648,60700.0
2014-09-29 11:45:00,17.78,17.8,17.78,17.79,82600.0,15.4561,15.4735,15.4561,15.4648,82600.0
2014-09-29 11:50:00,17.79,17.82,17.79,17.8,48400.0,15.4648,15.4908,15.4648,15.4735,48400.0
2014-09-29 11:55:00,17.8,17.84,17.8,17.84,30500.0,15.4735,15.5082,15.4735,15.5082,30500.0
2014-09-29 12:00:00,17.84,17.84,17.79,17.8,47900.0,15.5082,15.5082,15.4648,15.4735,47900.0
2014-09-29 12:05:00,17.79,17.81,17.79,17.81,17500.0,15.4648,15.4822,15.4648,15.4822,17500.0
2014-09-29 12:10:00,17.81,17.81,17.78,17.79,80600.0,15.4822,15.4822,15.4561,15.4648,80600.0
2014-09-29 12:15:00,17.78,17.81,17.77,17.81,36900.0,15.4561,15.4822,15.4474,15.4822,36900.0
2014-09-29 12:20:00,17.8,17.81,17.76,17.77,108300.0,15.4735,15.4822,15.4387,15.4474,108300.0
2014-09-29 12:25:00,17.78,17.79,17.77,17.78,30900.0,15.4561,15.4648,15.4474,15.4561,30900.0
2014-09-29 12:30:00,17.78,17.79,17.76,17.78,17900.0,15.4561,15.4648,15.4387,15.4561,17900.0
2014-09-29 12:35:00,17.77,17.79,17.76,17.78,26400.0,15.4474,15.4648,15.4387,15.4561,26400.0
2014-09-29 12:40:00,17.78,17.79,17.76,17.78,21800.0,15.4561,15.4648,15.4387,15.4561,21800.0
2014-09-29 12:45:00,17.77,17.78,17.75,17.76,26300.0,15.4474,15.4561,15.43,15.4387,26300.0
2014-09-29 12:50:00,17.76,17.79,17.76,17.76,29300.0,15.4387,15.4648,15.4387,15.4387,29300.0
2014-09-29 12:55:00,17.76,17.77,17.76,17.76,14100.0,15.4387,15.4474,15.4387,15.4387,14100.0
2014-09-29 13:00:00,17.76,17.77,17.75,17.75,20500.0,15.4387,15.4474,15.43,15.43,20500.0
2014-09-29 13:05:00,17.75,17.76,17.74,17.76,19700.0,15.43,15.4387,15.4213,15.4387,19700.0
2014-09-29 13:10:00,17.76,17.77,17.76,17.77,11200.0,15.4387,15.4474,15.4387,15.4474,11200.0
2014-09-29 13:15:00,17.76,17.79,17.76,17.76,38300.0,15.4387,15.4648,15.4387,15.4387,38300.0
2014-09-29 13:20:00,17.76,17.77,17.74,17.74,31000.0,15.4387,15.4474,15.4213,15.4213,31000.0
2014-09-29 13:25:00,17.75,17.76,17.75,17.76,10400.0,15.43,15.4387,15.43,15.4387,10400.0
2014-09-29 13:30:00,17.76,17.78,17.76,17.77,75300.0,15.4387,15.4561,15.4387,15.4474,75300.0
2014-09-29 13:35:00,17.76,17.77,17.74,17.75,22200.0,15.4387,15.4474,15.4213,15.43,22200.0
2014-09-29 13:40:00,17.75,17.75,17.71,17.72,22700.0,15.43,15.43,15.3952,15.4039,22700.0
2014-09-29 13:45:00,17.72,17.74,17.71,17.73,49500.0,15.4039,15.4213,15.3952,15.4126,49500.0
2014-09-29 13:50:00,17.73,17.74,17.73,17.74,16000.0,15.4126,15.4213,15.4126,15.4213,16000.0
2014-09-29 13:55:00,17.74,17.74,17.71,17.72,24300.0,15.4213,15.4213,15.3952,15.4039,24300.0
2014-09-29 14:00:00,17.71,17.74,17.71,17.73,81500.0,15.3952,15.4213,15.3952,15.4126,81500.0
2014-09-29 14:05:00,17.73,17.73,17.7,17.71,43600.0,15.4126,15.4126,15.3865,15.3952,43600.0
2014-09-29 14:10:00,17.71,17.72,17.7,17.72,51800.0,15.3952,15.4039,15.3865,15.4039,51800.0
2014-09-29 14:15:00,17.72,17.72,17.69,17.7,102700.0,15.4039,15.4039,15.3778,15.3865,102700.0
2014-09-29 14:20:00,17.7,17.71,17.68,17.68,28700.0,15.3865,15.3952,15.3691,15.3691,28700.0
2014-09-29 14:25:00,17.69,17.71,17.69,17.71,22400.0,15.3778,15.3952,15.3778,15.3952,22400.0
2014-09-29 14:30:00,17.7,17.72,17.7,17.72,20200.0,15.3865,15.4039,15.3865,15.4039,20200.0
2014-09-29 14:35:00,17.72,17.72,17.69,17.7,41700.0,15.4039,15.4039,15.3778,15.3865,41700.0
2014-09-29 14:40:00,17.71,17.72,17.7,17.7,16700.0,15.3952,15.4039,15.3865,15.3865,16700.0
2014-09-29 14:45:00,17.7,17.71,17.69,17.71,19700.0,15.3865,15.3952,15.3778,15.3952,19700.0
2014-09-29 14:50:00,17.7,17.71,17.68,17.69,13800.0,15.3865,15.3952,15.3691,15.3778,13800.0
2014-09-29 14:55:00,17.69,17.74,17.69,17.74,41100.0,15.3778,15.4213,15.3778,15.4213,41100.0
2014-09-29 15:00:00,17.74,17.74,17.71,17.71,35300.0,15.4213,15.4213,15.3952,15.3952,35300.0
2014-09-29 15:05:00,17.72,17.73,17.71,17.71,27100.0,15.4039,15.4126,15.3952,15.3952,27100.0
2014-09-29 15:10:00,17.71,17.75,17.71,17.75,47400.0,15.3952,15.43,15.3952,15.43,47400.0
2014-09-29 15:15:00,17.75,17.77,17.73,17.77,65500.0,15.43,15.4474,15.4126,15.4474,65500.0
2014-09-29 15:20:00,17.77,17.78,17.75,17.77,53500.0,15.4474,15.4561,15.43,15.4474,53500.0
2014-09-29 15:25:00,17.77,17.79,17.77,17.78,61500.0,15.4474,15.4648,15.4474,15.4561,61500.0
2014-09-29 15:30:00,17.78,17.78,17.76,17.78,37700.0,15.4561,15.4561,15.4387,15.4561,37700.0
2014-09-29 15:35:00,17.78,17.79,17.75,17.76,72100.0,15.4561,15.4648,15.43,15.4387,72100.0
2014-09-29 15:40:00,17.76,17.76,17.71,17.73,103500.0,15.4387,15.4387,15.3952,15.4126,103500.0
2014-09-29 15:45:00,17.73,17.75,17.73,17.73,131900.0,15.4126,15.43,15.4126,15.4126,131900.0
2014-09-29 15:50:00,17.73,17.74,17.71,17.73,230700.0,15.4126,15.4213,15.3952,15.4126,230700.0
2014-09-29 15:55:00,17.74,17.74,17.73,17.73,221500.0,15.4213,15.4213,15.4126,15.4126,221500.0
2014-09-30 09:30:00,17.74,17.77,17.69,17.69,121800.0,15.4213,15.4474,15.3778,15.3778,121800.0
2014-09-30 09:35:00,17.69,17.7,17.59,17.59,66500.0,15.3778,15.3865,15.2909,15.2909,66500.0
2014-09-30 09:40:00,17.59,17.61,17.56,17.59,95500.0,15.2909,15.3083,15.2648,15.2909,95500.0
2014-09-30 09:45:00,17.59,17.64,17.59,17.6,40400.0,15.2909,15.3344,15.2909,15.2996,40400.0
2014-09-30 09:50:00,17.6,17.63,17.57,17.63,42300.0,15.2996,15.3257,15.2735,15.3257,42300.0
2014-09-30 09:55:00,17.63,17.68,17.62,17.67,44700.0,15.3257,15.3691,15.317,15.3605,44700.0
2014-09-30 10:00:00,17.67,17.67,17.57,17.57,83900.0,15.3605,15.3605,15.2735,15.2735,83900.0
2014-09-30 10:05:00,17.57,17.61,17.56,17.59,64300.0,15.2735,15.3083,15.2648,15.2909,64300.0
2014-09-30 10:10:00,17.6,17.61,17.57,17.6,71900.0,15.2996,15.3083,15.2735,15.2996,71900.0
2014-09-30 10:15:00,17.6,17.63,17.6,17.63,106200.0,15.2996,15.3257,15.2996,15.3257,106200.0
2014-09-30 10:20:00,17.62,17.63,17.57,17.59,94800.0,15.317,15.3257,15.2735,15.2909,94800.0
2014-09-30 10:25:00,17.59,17.61,17.58,17.58,25300.0,15.2909,15.3083,15.2822,15.2822,25300.0
2014-09-30 10:30:00,17.59,17.64,17.58,17.64,76900.0,15.2909,15.3344,15.2822,15.3344,76900.0
2014-09-30 10:35:00,17.63,17.66,17.62,17.65,65600.0,15.3257,15.3518,15.317,15.3431,65600.0
2014-09-30 10:40:00,17.66,17.7,17.64,17.69,91900.0,15.3518,15.3865,15.3344,15.3778,91900.0
2014-09-30 10:45:00,17.7,17.74,17.68,17.68,52300.0,15.3865,15.4213,15.3691,15.3691,52300.0
2014-09-30 10:50:00,17.67,17.69,17.67,17.68,25900.0,15.3605,15.3778,15.3605,15.3691,25900.0
2014-09-30 10:55:00,17.68,17.71,17.67,17.69,49000.0,15.3691,15.3952,15.3605,15.3778,49000.0
2014-09-30 11:00:00,17.69,17.7,17.67,17.7,42500.0,15.3778,15.3865,15.3605,15.3865,42500.0
2014-09-30 11:05:00,17.7,17.74,17.7,17.73,52300.0,15.3865,15.4213,15.3865,15.4126,52300.0
2014-09-30 11:10:00,17.74,17.74,17.69,17.7,39100.0,15.4213,15.4213,15.3778,15.3865,39100.0
2014-09-30 11:15:00,17.7,17.7,17.66,17.68,50800.0,15.3865,15.3865,15.3518,15.3691,50800.0
2014-09-30 11:20:00,17.68,17.7,17.65,17.7,48500.0,15.3691,15.3865,15.3431,15.3865,48500.0
2014-09-30 11:25:00,17.7,17.74,17.65,17.69,347200.0,15.3865,15.4213,15.3431,15.3778,347200.0
2014-09-30 11:30:00,17.69,17.72,17.67,17.68,44000.0,15.3778,15.4039,15.3605,15.3691,44000.0
2014-09-30 11:35:00,17.68,17.68,17.63,17.64,70800.0,15.3691,15.3691,15.3257,15.3344,70800.0
2014-09-30 11:40:00,17.64,17.66,17.63,17.66,29900.0,15.3344,15.3518,15.3257,15.3518,29900.0
2014-09-30 11:45:00,17.65,17.66,17.62,17.64,45200.0,15.3431,15.3518,15.317,15.3344,45200.0
2014-09-30 11:50:00,17.64,17.66,17.63,17.64,33500.0,15.3344,15.3518,15.3257,15.3344,33500.0
2014-09-30 11:55:00,17.64,17.64,17.6,17.62,34200.0,15.3344,15.3344,15.2996,15.317,34200.0
2014-09-30 12:00:00,17.63,17.63,17.61,17.63,40600.0,15.3257,15.3257,15.3083,15.3257,40600.0
2014-09-30 12:05:00,17.63,17.63,17.61,17.62,24400.0,15.3257,15.3257,15.3083,15.317,24400.0
2014-09-30 12:10:00,17.63,17.64,17.62,17.63,47900.0,15.3257,15.3344,15.317,15.3257,47900.0
2014-09-30 12:15:00,17.63,17.63,17.6,17.63,23900.0,15.3257,15.3257,15.2996,15.3257,23900.0
2014-09-30 12:20:00,17.63,17.63,17.57,17.57,19400.0,15.3257,15.3257,15.2735,15.2735,19400.0
2014-09-30 12:25:00,17.57,17.58,17.56,17.57,47200.0,15.2735,15.2822,15.2648,15.2735,47200.0
2014-09-30 12:30:00,17.57,17.57,17.55,17.57,27400.0,15.2735,15.2735,15.2561,15.2735,27400.0
2014-09-30 12:35:00,17.57,17.58,17.57,17.58,56500.0,15.2735,15.2822,15.2735,15.2822,56500.0
2014-09-30 12:40:00,17.58,17.59,17.55,17.57,81200.0,15.2822,15.2909,15.2561,15.2735,81200.0
2014-09-30 12:45:00,17.57,17.6,17.57,17.59,48000.0,15.2735,15.2996,15.2735,15.2909,48000.0
2014-09-30 12:50:00,17.59,17.6,17.59,17.6,17800.0,15.2909,15.2996,15.2909,15.2996,17800.0
2014-09-30 12:55:00,17.6,17.6,17.55,17.55,53100.0,15.2996,15.2996,15.2561,15.2561,53100.0
2014-09-30 13:00:00,17.56,17.59,17.55,17.59,25300.0,15.2648,15.2909,15.2561,15.2909,25300.0
2014-09-30 13:05:00,17.59,17.61,17.58,17.58,32500.0,15.2909,15.3083,15.2822,15.2822,32500.0
2014-09-30 13:10:00,17.57,17.6,17.57,17.59,12600.0,15.2735,15.2996,15.2735,15.2909,12600.0
2014-09-30 13:15:00,17.6,17.63,17.58,17.58,102400.0,15.2996,15.3257,15.2822,15.2822,102400.0
2014-09-30 13:20:00,17.58,17.58,17.56,17.57,20400.0,15.2822,15.2822,15.2648,15.2735,20400.0
2014-09-30 13:25:00,17.57,17.58,17.55,17.57,58400.0,15.2735,15.2822,15.2561,15.2735,58400.0
2014-09-30 13:30:00,17.56,17.58,17.55,17.56,58900.0,15.2648,15.2822,15.2561,15.2648,58900.0
2014-09-30 13:35:00,17.56,17.58,17.55,17.57,30600.0,15.2648,15.2822,15.2561,15.2735,30600.0
2014-09-30 13:40:00,17.57,17.57,17.54,17.54,49900.0,15.2735,15.2735,15.2474,15.2474,49900.0
2014-09-30 13:45:00,17.54,17.55,17.52,17.54,32000.0,15.2474,15.2561,15.2301,15.2474,32000.0
2014-09-30 13:50:00,17.55,17.55,17.53,17.55,33700.0,15.2561,15.2561,15.2388,15.2561,33700.0
2014-09-30 13:55:00,17.55,17.55,17.53,17.55,26300.0,15.2561,15.2561,15.2388,15.2561,26300.0
2014-09-30 14:00:00,17.55,17.57,17.53,17.57,22800.0,15.2561,15.2735,15.2388,15.2735,22800.0
2014-09-30 14:05:00,17.57,17.58,17.55,17.56,24100.0,15.2735,15.2822,15.2561,15.2648,24100.0
2014-09-30 14:10:00,17.57,17.57,17.55,17.57,53200.0,15.2735,15.2735,15.2561,15.2735,53200.0
2014-09-30 14:15:00,17.58,17.58,17.54,17.55,29800.0,15.2822,15.2822,15.2474,15.2561,29800.0
2014-09-30 14:20:00,17.55,17.57,17.53,17.55,38800.0,15.2561,15.2735,15.2388,15.2561,38800.0
2014-09-30 14:25:00,17.55,17.57,17.52,17.57,50700.0,15.2561,15.2735,15.2301,15.2735,50700.0
2014-09-30 14:30:00,17.57,17.6,17.57,17.6,27100.0,15.2735,15.2996,15.2735,15.2996,27100.0
2014-09-30 14:35:00,17.6,17.6,17.58,17.6,72200.0,15.2996,15.2996,15.2822,15.2996,72200.0
2014-09-30 14:40:00,17.6,17.6,17.59,17.59,22900.0,15.2996,15.2996,15.2909,15.2909,22900.0
2014-09-30 14:45:00,17.6,17.65,17.6,17.64,119100.0,15.2996,15.3431,15.2996,15.3344,119100.0
2014-09-30 14:50:00,17.64,17.65,17.64,17.65,21900.0,15.3344,15.3431,15.3344,15.3431,21900.0
2014-09-30 14:55:00,17.65,17.66,17.64,17.64,74500.0,15.3431,15.3518,15.3344,15.3344,74500.0
2014-09-30 15:00:00,17.64,17.64,17.61,17.63,96300.0,15.3344,15.3344,15.3083,15.3257,96300.0
2014-09-30 15:05:00,17.63,17.64,17.61,17.64,87800.0,15.3257,15.3344,15.3083,15.3344,87800.0
2014-09-30 15:10:00,17.64,17.64,17.61,17.62,51200.0,15.3344,15.3344,15.3083,15.317,51200.0
2014-09-30 15:15:00,17.61,17.64,17.61,17.64,39100.0,15.3083,15.3344,15.3083,15.3344,39100.0
2014-09-30 15:20:00,17.64,17.66,17.64,17.65,55400.0,15.3344,15.3518,15.3344,15.3431,55400.0
2014-09-30 15:25:00,17.64,17.65,17.62,17.63,47500.0,15.3344,15.3431,15.317,15.3257,47500.0
2014-09-30 15:30:00,17.63,17.67,17.61,17.66,105200.0,15.3257,15.3605,15.3083,15.3518,105200.0
2014-09-30 15:35:00,17.66,17.67,17.65,17.65,82000.0,15.3518,15.3605,15.3431,15.3431,82000.0
2014-09-30 15:40:00,17.65,17.66,17.65,17.65,51200.0,15.3431,15.3518,15.3431,15.3431,51200.0
2014-09-30 15:45:00,17.65,17.65,17.63,17.64,274800.0,15.3431,15.3431,15.3257,15.3344,274800.0
2014-09-30 15:50:00,17.65,17.68,17.64,17.68,160200.0,15.3431,15.3691,15.3344,15.3691,160200.0
2014-09-30 15:55:00,17.68,17.68,17.66,17.68,889600.0,15.3691,15.3691,15.3518,15.3691,889600.0
2014-10-01 09:30:00,17.66,17.66,17.58,17.65,126900.0,15.3518,15.3518,15.2822,15.3431,126900.0
2014-10-01 09:35:00,17.66,17.66,17.54,17.59,107300.0,15.3518,15.3518,15.2474,15.2909,107300.0
2014-10-01 09:40:00,17.59,17.67,17.58,17.65,32100.0,15.2909,15.3605,15.2822,15.3431,32100.0
2014-10-01 09:45:00,17.66,17.68,17.63,17.64,87700.0,15.3518,15.3691,15.3257,15.3344,87700.0
2014-10-01 09:50:00,17.64,17.71,17.62,17.71,103900.0,15.3344,15.3952,15.317,15.3952,103900.0
2014-10-01 09:55:00,17.71,17.73,17.7,17.7,60000.0,15.3952,15.4126,15.3865,15.3865,60000.0
2014-10-01 10:00:00,17.7,17.7,17.62,17.62,117800.0,15.3865,15.3865,15.317,15.317,117800.0
2014-10-01 10:05:00,17.62,17.64,17.61,17.61,57500.0,15.317,15.3344,15.3083,15.3083,57500.0
2014-10-01 10:10:00,17.62,17.62,17.59,17.59,56900.0,15.317,15.317,15.2909,15.2909,56900.0
2014-10-01 10:15:00,17.59,17.62,17.57,17.58,76300.0,15.2909,15.317,15.2735,15.2822,76300.0
2014-10-01 10:20:00,17.58,17.62,17.57,17.6,41800.0,15.2822,15.317,15.2735,15.2996,41800.0
2014-10-01 10:25:00,17.6,17.63,17.6,17.61,48000.0,15.2996,15.3257,15.2996,15.3083,48000.0
2014-10-01 10:30:00,17.62,17.62,17.56,17.59,52700.0,15.317,15.317,15.2648,15.2909,52700.0
2014-10-01 10:35:00,17.58,17.59,17.54,17.55,73300.0,15.2822,15.2909,15.2474,15.2561,73300.0
2014-10-01 10:40:00,17.55,17.58,17.55,17.55,36900.0,15.2561,15.2822,15.2561,15.2561,36900.0
2014-10-01 10:45:00,17.55,17.59,17.55,17.57,45200.0,15.2561,15.2909,15.2561,15.2735,45200.0
2014-10-01 10:50:00,17.57,17.61,17.57,17.58,52700.0,15.2735,15.3083,15.2735,15.2822,52700.0
2014-10-01 10:55:00,17.59,17.65,17.59,17.64,61000.0,15.2909,15.3431,15.2909,15.3344,61000.0
2014-10-01 11:00:00,17.65,17.72,17.64,17.72,89300.0,15.3431,15.4039,15.3344,15.4039,89300.0
2014-10-01 11:05:00,17.72,17.75,17.71,17.72,74400.0,15.4039,15.43,15.3952,15.4039,74400.0
2014-10-01 11:10:00,17.72,17.72,17.67,17.67,33700.0,15.4039,15.4039,15.3605,15.3605,33700.0
2014-10-01 11:15:00,17.67,17.71,17.67,17.7,22800.0,15.3605,15.3952,15.3605,15.3865,22800.0
2014-10-01 11:20:00,17.7,17.7,17.67,17.68,29600.0,15.3865,15.3865,15.3605,15.3691,29600.0
2014-10-01 11:25:00,17.69,17.69,17.62,17.64,34800.0,15.3778,15.3778,15.317,15.3344,34800.0
2014-10-01 11:30:00,17.64,17.66,17.64,17.66,34600.0,15.3344,15.3518,15.3344,15.3518,34600.0
2014-10-01 11:35:00,17.66,17.68,17.66,17.67,27300.0,15.3518,15.3691,15.3518,15.3605,27300.0
2014-10-01 11:40:00,17.68,17.68,17.66,17.67,17400.0,15.3691,15.3691,15.3518,15.3605,17400.0
2014-10-01 11:45:00,17.68,17.68,17.64,17.67,39900.0,15.3691,15.3691,15.3344,15.3605,39900.0
2014-10-01 11:50:00,17.67,17.73,17.66,17.73,50300.0,15.3605,15.4126,15.3518,15.4126,50300.0
2014-10-01 11:55:00,17.72,17.72,17.7,17.71,27100.0,15.4039,15.4039,15.3865,15.3952,27100.0
2014-10-01 12:00:00,17.71,17.71,17.68,17.7,40300.0,15.3952,15.3952,15.3691,15.3865,40300.0
2014-10-01 12:05:00,17.69,17.71,17.68,17.7,37000.0,15.3778,15.3952,15.3691,15.3865,37000.0
2014-10-01 12:10:00,17.7,17.71,17.66,17.68,23800.0,15.3865,15.3952,15.3518,15.3691,23800.0
2014-10-01 12:15:00,17.67,17.68,17.66,17.67,23800.0,15.3605,15.3691,15.3518,15.3605,23800.0
2014-10-01 12:20:00,17.67,17.68,17.67,17.68,10600.0,15.3605,15.3691,15.3605,15.3691,10600.0
2014-10-01 12:25:00,17.69,17.69,17.65,17.68,40600.0,15.3778,15.3778,15.3431,15.3691,40600.0
2014-10-01 12:30:00,17.67,17.67,17.62,17.63,46500.0,15.3605,15.3605,15.317,15.3257,46500.0
2014-10-01 12:35:00,17.64,17.64,17.62,17.62,33800.0,15.3344,15.3344,15.317,15.317,33800.0
2014-10-01 12:40:00,17.62,17.64,17.61,17.61,30200.0,15.317,15.3344,15.3083,15.3083,30200.0
2014-10-01 12:45:00,17.61,17.62,17.57,17.57,57000.0,15.3083,15.317,15.2735,15.2735,57000.0
2014-10-01 12:50:00,17.57,17.61,17.57,17.59,45700.0,15.2735,15.3083,15.2735,15.2909,45700.0
2014-10-01 12:55:00,17.59,17.6,17.58,17.59,45100.0,15.2909,15.2996,15.2822,15.2909,45100.0
2014-10-01 13:00:00,17.59,17.6,17.56,17.56,34100.0,15.2909,15.2996,15.2648,15.2648,34100.0
2014-10-01 13:05:00,17.56,17.57,17.53,17.54,64600.0,15.2648,15.2735,15.2388,15.2474,64600.0
2014-10-01 13:10:00,17.55,17.57,17.55,17.56,47300.0,15.2561,15.2735,15.2561,15.2648,47300.0
2014-10-01 13:15:00,17.56,17.56,17.53,17.53,38700.0,15.2648,15.2648,15.2388,15.2388,38700.0
2014-10-01 13:20:00,17.54,17.54,17.52,17.52,26900.0,15.2474,15.2474,15.2301,15.2301,26900.0
2014-10-01 13:25:00,17.53,17.56,17.53,17.56,28800.0,15.2388,15.2648,15.2388,15.2648,28800.0
2014-10-01 13:30:00,17.57,17.57,17.54,17.54,38700.0,15.2735,15.2735,15.2474,15.2474,38700.0
2014-10-01 13:35:00,17.53,17.55,17.52,17.53,55400.0,15.2388,15.2561,15.2301,15.2388,55400.0
2014-10-01 13:40:00,17.52,17.52,17.5,17.51,19900.0,15.2301,15.2301,15.2127,15.2214,19900.0
2014-10-01 13:45:00,17.52,17.54,17.51,17.51,36500.0,15.2301,15.2474,15.2214,15.2214,36500.0
2014-10-01 13:50:00,17.52,17.54,17.52,17.53,38800.0,15.2301,15.2474,15.2301,15.2388,38800.0
2014-10-01 13:55:00,17.52,17.53,17.51,17.53,44000.0,15.2301,15.2388,15.2214,15.2388,44000.0
2014-10-01 14:00:00,17.52,17.55,17.52,17.54,22300.0,15.2301,15.2561,15.2301,15.2474,22300.0
2014-10-01 14:05:00,17.54,17.58,17.54,17.55,28300.0,15.2474,15.2822,15.2474,15.2561,28300.0
2014-10-01 14:10:00,17.56,17.59,17.55,17.59,28000.0,15.2648,15.2909,15.2561,15.2909,28000.0
2014-10-01 14:15:00,17.59,17.59,17.57,17.59,21700.0,15.2909,15.2909,15.2735,15.2909,21700.0
2014-10-01 14:20:00,17.59,17.59,17.56,17.59,41700.0,15.2909,15.2909,15.2648,15.2909,41700.0
2014-10-01 14:25:00,17.59,17.6,17.58,17.58,16800.0,15.2909,15.2996,15.2822,15.2822,16800.0
2014-10-01 14:30:00,17.59,17.6,17.56,17.57,45700.0,15.2909,15.2996,15.2648,15.2735,45700.0
2014-10-01 14:35:00,17.58,17.61,17.58,17.6,23300.0,15.2822,15.3083,15.2822,15.2996,23300.0
2014-10-01 14:40:00,17.6,17.6,17.56,17.58,37600.0,15.2996,15.2996,15.2648,15.2822,37600.0
2014-10-01 14:45:00,17.57,17.58,17.57,17.57,28300.0,15.2735,15.2822,15.2735,15.2735,28300.0
2014-10-01 14:50:00,17.57,17.58,17.55,17.57,23000.0,15.2735,15.2822,15.2561,15.2735,23000.0
2014-10-01 14:55:00,17.56,17.56,17.53,17.53,43600.0,15.2648,15.2648,15.2388,15.2388,43600.0
2014-10-01 15:00:00,17.53,17.55,17.52,17.53,34400.0,15.2388,15.2561,15.2301,15.2388,34400.0
2014-10-01 15:05:00,17.52,17.53,17.5,17.5,81000.0,15.2301,15.2388,15.2127,15.2127,81000.0
2014-10-01 15:10:00,17.51,17.54,17.5,17.53,56100.0,15.2214,15.2474,15.2127,15.2388,56100.0
2014-10-01 15:15:00,17.54,17.56,17.53,17.55,27600.0,15.2474,15.2648,15.2388,15.2561,27600.0
2014-10-01 15:20:00,17.55,17.55,17.51,17.52,48400.0,15.2561,15.2561,15.2214,15.2301,48400.0
2014-10-01 15:25:00,17.52,17.56,17.51,17.55,36700.0,15.2301,15.2648,15.2214,15.2561,36700.0
2014-10-01 15:30:00,17.55,17.57,17.53,17.53,64500.0,15.2561,15.2735,15.2388,15.2388,64500.0
2014-10-01 15:35:00,17.53,17.55,17.52,17.54,65300.0,15.2388,15.2561,15.2301,15.2474,65300.0
2014-10-01 15:40:00,17.54,17.57,17.53,17.55,74200.0,15.2474,15.2735,15.2388,15.2561,74200.0
2014-10-01 15:45:00,17.55,17.6,17.55,17.58,156200.0,15.2561,15.2996,15.2561,15.2822,156200.0
2014-10-01 15:50:00,17.59,17.59,17.57,17.58,104200.0,15.2909,15.2909,15.2735,15.2822,104200.0
2014-10-01 15:55:00,17.59,17.6,17.58,17.58,293500.0,15.2909,15.2996,15.2822,15.2822,293500.0
2014-10-02 09:30:00,17.67,17.8,17.58,17.77,134400.0,15.3605,15.4735,15.2822,15.4474,134400.0
2014-10-02 09:35:00,17.77,17.84,17.76,17.8,86800.0,15.4474,15.5082,15.4387,15.4735,86800.0
2014-10-02 09:40:00,17.79,17.82,17.77,17.82,28600.0,15.4648,15.4908,15.4474,15.4908,28600.0
2014-10-02 09:45:00,17.81,17.82,17.73,17.75,58500.0,15.4822,15.4908,15.4126,15.43,58500.0
2014-10-02 09:50:00,17.75,17.77,17.72,17.72,110400.0,15.43,15.4474,15.4039,15.4039,110400.0
2014-10-02 09:55:00,17.73,17.73,17.67,17.69,26400.0,15.4126,15.4126,15.3605,15.3778,26400.0
2014-10-02 10:00:00,17.69,17.69,17.66,17.66,34900.0,15.3778,15.3778,15.3518,15.3518,34900.0
2014-10-02 10:05:00,17.65,17.69,17.64,17.66,41200.0,15.3431,15.3778,15.3344,15.3518,41200.0
2014-10-02 10:10:00,17.66,17.67,17.59,17.59,31100.0,15.3518,15.3605,15.2909,15.2909,31100.0
2014-10-02 10:15:00,17.59,17.59,17.56,17.56,38900.0,15.2909,15.2909,15.2648,15.2648,38900.0
2014-10-02 10:20:00,17.56,17.59,17.55,17.58,47100.0,15.2648,15.2909,15.2561,15.2822,47100.0
2014-10-02 10:25:00,17.59,17.61,17.58,17.59,38700.0,15.2909,15.3083,15.2822,15.2909,38700.0
2014-10-02 10:30:00,17.58,17.58,17.51,17.52,51800.0,15.2822,15.2822,15.2214,15.2301,51800.0
2014-10-02 10:35:00,17.52,17.56,17.5,17.54,296900.0,15.2301,15.2648,15.2127,15.2474,296900.0
2014-10-02 10:40:00,17.54,17.55,17.5,17.52,45800.0,15.2474,15.2561,15.2127,15.2301,45800.0
2014-10-02 10:45:00,17.52,17.53,17.5,17.52,28700.0,15.2301,15.2388,15.2127,15.2301,28700.0
2014-10-02 10:50:00,17.53,17.54,17.5,17.5,33800.0,15.2388,15.2474,15.2127,15.2127,33800.0
2014-10-02 10:55:00,17.51,17.51,17.49,17.49,71100.0,15.2214,15.2214,15.204,15.204,71100.0
2014-10-02 11:00:00,17.49,17.51,17.48,17.51,25300.0,15.204,15.2214,15.1953,15.2214,25300.0
2014-10-02 11:05:00,17.52,17.55,17.52,17.52,31200.0,15.2301,15.2561,15.2301,15.2301,31200.0
2014-10-02 11:10:00,17.52,17.56,17.52,17.55,31100.0,15.2301,15.2648,15.2301,15.2561,31100.0
2014-10-02 11:15:00,17.55,17.55,17.54,17.54,11300.0,15.2561,15.2561,15.2474,15.2474,11300.0
2014-10-02 11:20:00,17.54,17.56,17.53,17.54,42800.0,15.2474,15.2648,15.2388,15.2474,42800.0
2014-10-02 11:25:00,17.55,17.55,17.5,17.52,85900.0,15.2561,15.2561,15.2127,15.2301,85900.0
2014-10-02 11:30:00,17.52,17.53,17.5,17.52,77000.0,15.2301,15.2388,15.2127,15.2301,77000.0
2014-10-02 11:35:00,17.52,17.53,17.49,17.52,107900.0,15.2301,15.2388,15.204,15.2301,107900.0
2014-10-02 11:40:00,17.53,17.53,17.49,17.51,108100.0,15.2388,15.2388,15.204,15.2214,108100.0
2014-10-02 11:45:00,17.52,17.54,17.5,17.53,66400.0,15.2301,15.2474,15.2127,15.2388,66400.0
2014-10-02 11:50:00,17.52,17.52,17.48,17.5,90000.0,15.2301,15.2301,15.1953,15.2127,90000.0
2014-10-02 11:55:00,17.51,17.53,17.48,17.51,47600.0,15.2214,15.2388,15.1953,15.2214,47600.0
2014-10-02 12:00:00,17.51,17.53,17.51,17.52,22700.0,15.2214,15.2388,15.2214,15.2301,22700.0
2014-10-02 12:05:00,17.53,17.55,17.52,17.55,23700.0,15.2388,15.2561,15.2301,15.2561,23700.0
2014-10-02 12:10:00,17.55,17.58,17.55,17.56,40900.0,15.2561,15.2822,15.2561,15.2648,40900.0
2014-10-02 12:15:00,17.56,17.57,17.54,17.55,39300.0,15.2648,15.2735,15.2474,15.2561,39300.0
2014-10-02 12:20:00,17.55,17.57,17.54,17.56,16700.0,15.2561,15.2735,15.2474,15.2648,16700.0
2014-10-02 12:25:00,17.55,17.57,17.55,17.55,24100.0,15.2561,15.2735,15.2561,15.2561,24100.0
2014-10-02 12:30:00,17.56,17.58,17.52,17.54,30400.0,15.2648,15.2822,15.2301,15.2474,30400.0
2014-10-02 12:35:00,17.54,17.54,17.51,17.52,15700.0,15.2474,15.2474,15.2214,15.2301,15700.0
2014-10-02 12:40:00,17.51,17.54,17.5,17.53,45800.0,15.2214,15.2474,15.2127,15.2388,45800.0
2014-10-02 12:45:00,17.54,17.56,17.52,17.56,122200.0,15.2474,15.2648,15.2301,15.2648,122200.0
2014-10-02 12:50:00,17.55,17.59,17.55,17.59,53900.0,15.2561,15.2909,15.2561,15.2909,53900.0
2014-10-02 12:55:00,17.59,17.64,17.56,17.63,98900.0,15.2909,15.3344,15.2648,15.3257,98900.0
2014-10-02 13:00:00,17.63,17.64,17.6,17.64,24800.0,15.3257,15.3344,15.2996,15.3344,24800.0
2014-10-02 13:05:00,17.63,17.64,17.62,17.63,26600.0,15.3257,15.3344,15.317,15.3257,26600.0
2014-10-02 13:10:00,17.63,17.67,17.63,17.67,27800.0,15.3257,15.3605,15.3257,15.3605,27800.0
2014-10-02 13:15:00,17.66,17.69,17.66,17.68,45600.0,15.3518,15.3778,15.3518,15.3691,45600.0
2014-10-02 13:20:00,17.67,17.68,17.65,17.67,20700.0,15.3605,15.3691,15.3431,15.3605,20700.0
2014-10-02 13:25:00,17.67,17.71,17.66,17.71,58000.0,15.3605,15.3952,15.3518,15.3952,58000.0
2014-10-02 13:30:00,17.7,17.76,17.7,17.71,56600.0,15.3865,15.4387,15.3865,15.3952,56600.0
2014-10-02 13:35:00,17.71,17.71,17.68,17.7,30500.0,15.3952,15.3952,15.3691,15.3865,30500.0
2014-10-02 13:40:00,17.7,17.7,17.67,17.68,23100.0,15.3865,15.3865,15.3605,15.3691,23100.0
2014-10-02 13:45:00,17.67,17.7,17.66,17.67,24500.0,15.3605,15.3865,15.3518,15.3605,24500.0
2014-10-02 13:50:00,17.66,17.72,17.66,17.72,46900.0,15.3518,15.4039,15.3518,15.4039,46900.0
2014-10-02 13:55:00,17.72,17.73,17.69,17.7,51400.0,15.4039,15.4126,15.3778,15.3865,51400.0
2014-10-02 14:00:00,17.71,17.76,17.71,17.76,48800.0,15.3952,15.4387,15.3952,15.4387,48800.0
2014-10-02 14:05:00,17.75,17.81,17.75,17.78,50700.0,15.43,15.4822,15.43,15.4561,50700.0
2014-10-02 14:10:00,17.78,17.81,17.76,17.81,31500.0,15.4561,15.4822,15.4387,15.4822,31500.0
2014-10-02 14:15:00,17.8,17.82,17.75,17.76,100100.0,15.4735,15.4908,15.43,15.4387,100100.0
2014-10-02 14:20:00,17.76,17.77,17.73,17.73,38300.0,15.4387,15.4474,15.4126,15.4126,38300.0
2014-10-02 14:25:00,17.74,17.79,17.74,17.78,63300.0,15.4213,15.4648,15.4213,15.4561,63300.0
2014-10-02 14:30:00,17.77,17.78,17.74,17.74,23400.0,15.4474,15.4561,15.4213,15.4213,23400.0
2014-10-02 14:35:00,17.74,17.79,17.74,17.79,49300.0,15.4213,15.4648,15.4213,15.4648,49300.0
2014-10-02 14:40:00,17.78,17.82,17.77,17.81,52700.0,15.4561,15.4908,15.4474,15.4822,52700.0
2014-10-02 14:45:00,17.81,17.85,17.8,17.83,106000.0,15.4822,15.5169,15.4735,15.4995,106000.0
2014-10-02 14:50:00,17.83,17.86,17.82,17.85,75600.0,15.4995,15.5256,15.4908,15.5169,75600.0
2014-10-02 14:55:00,17.84,17.84,17.79,17.81,86400.0,15.5082,15.5082,15.4648,15.4822,86400.0
2014-10-02 15:00:00,17.81,17.82,17.79,17.82,84900.0,15.4822,15.4908,15.4648,15.4908,84900.0
2014-10-02 15:05:00,17.82,17.82,17.8,17.81,26300.0,15.4908,15.4908,15.4735,15.4822,26300.0
2014-10-02 15:10:00,17.81,17.82,17.8,17.8,51500.0,15.4822,15.4908,15.4735,15.4735,51500.0
2014-10-02 15:15:00,17.81,17.81,17.77,17.77,47800.0,15.4822,15.4822,15.4474,15.4474,47800.0
2014-10-02 15:20:00,17.78,17.81,17.77,17.8,43100.0,15.4561,15.4822,15.4474,15.4735,43100.0
2014-10-02 15:25:00,17.8,17.8,17.78,17.79,35600.0,15.4735,15.4735,15.4561,15.4648,35600.0
2014-10-02 15:30:00,17.79,17.79,17.76,17.76,83500.0,15.4648,15.4648,15.4387,15.4387,83500.0
2014-10-02 15:35:00,17.76,17.8,17.76,17.8,59100.0,15.4387,15.4735,15.4387,15.4735,59100.0
2014-10-02 15:40:00,17.8,17.8,17.76,17.77,59700.0,15.4735,15.4735,15.4387,15.4474,59700.0
2014-10-02 15:45:00,17.77,17.81,17.75,17.8,148700.0,15.4474,15.4822,15.43,15.4735,148700.0
2014-10-02 15:50:00,17.81,17.81,17.78,17.79,83100.0,15.4822,15.4822,15.4561,15.4648,83100.0
2014-10-02 15:55:00,17.79,17.81,17.78,17.78,230200.0,15.4648,15.4822,15.4561,15.4561,230200.0
2014-10-03 09:30:00,17.87,17.96,17.87,17.9,87400.0,15.5343,15.6125,15.5343,15.5604,87400.0
2014-10-03 09:35:00,17.89,17.9,17.74,17.77,64300.0,15.5517,15.5604,15.4213,15.4474,64300.0
2014-10-03 09:40:00,17.76,17.98,17.76,17.97,93900.0,15.4387,15.6299,15.4387,15.6212,93900.0
2014-10-03 09:45:00,17.95,18.0,17.94,17.99,176800.0,15.6039,15.6473,15.5952,15.6386,176800.0
2014-10-03 09:50:00,17.99,18.02,17.95,18.01,104300.0,15.6386,15.6647,15.6039,15.656,104300.0
2014-10-03 09:55:00,18.01,18.06,18.0,18.03,55100.0,15.656,15.6995,15.6473,15.6734,55100.0
2014-10-03 10:00:00,18.03,18.07,18.03,18.05,36400.0,15.6734,15.7082,15.6734,15.6908,36400.0
2014-10-03 10:05:00,18.06,18.07,18.01,18.02,32800.0,15.6995,15.7082,15.656,15.6647,32800.0
2014-10-03 10:10:00,18.02,18.05,18.01,18.03,39600.0,15.6647,15.6908,15.656,15.6734,39600.0
2014-10-03 10:15:00,18.03,18.03,17.98,17.98,28200.0,15.6734,15.6734,15.6299,15.6299,28200.0
2014-10-03 10:20:00,17.98,18.01,17.96,17.97,40000.0,15.6299,15.656,15.6125,15.6212,40000.0
2014-10-03 10:25:00,17.98,17.98,17.94,17.95,23100.0,15.6299,15.6299,15.5952,15.6039,23100.0
2014-10-03 10:30:00,17.95,17.95,17.91,17.93,46400.0,15.6039,15.6039,15.5691,15.5865,46400.0
2014-10-03 10:35:00,17.93,17.99,17.91,17.98,52600.0,15.5865,15.6386,15.5691,15.6299,52600.0
2014-10-03 10:40:00,17.98,17.98,17.93,17.95,54300.0,15.6299,15.6299,15.5865,15.6039,54300.0
2014-10-03 10:45:00,17.94,17.98,17.94,17.97,57600.0,15.5952,15.6299,15.5952,15.6212,57600.0
2014-10-03 10:50:00,17.97,17.99,17.97,17.99,27000.0,15.6212,15.6386,15.6212,15.6386,27000.0
2014-10-03 10:55:00,17.98,18.01,17.98,18.0,42700.0,15.6299,15.656,15.6299,15.6473,42700.0
2014-10-03 11:00:00,18.0,18.04,18.0,18.02,50900.0,15.6473,15.6821,15.6473,15.6647,50900.0
2014-10-03 11:05:00,18.02,18.06,18.02,18.05,37900.0,15.6647,15.6995,15.6647,15.6908,37900.0
2014-10-03 11:10:00,18.05,18.06,18.01,18.03,44100.0,15.6908,15.6995,15.656,15.6734,44100.0
2014-10-03 11:15:00,18.02,18.05,18.0,18.0,27700.0,15.6647,15.6908,15.6473,15.6473,27700.0
2014-10-03 11:20:00,18.0,18.02,17.98,17.98,38600.0,15.6473,15.6647,15.6299,15.6299,38600.0
2014-10-03 11:25:00,17.98,18.01,17.98,18.0,32600.0,15.6299,15.656,15.6299,15.6473,32600.0
2014-10-03 11:30:00,18.0,18.02,17.97,18.02,71700.0,15.6473,15.6647,15.6212,15.6647,71700.0
2014-10-03 11:35:00,18.02,18.04,18.01,18.02,24500.0,15.6647,15.6821,15.656,15.6647,24500.0
2014-10-03 11:40:00,18.03,18.05,18.02,18.02,37400.0,15.6734,15.6908,15.6647,15.6647,37400.0
2014-10-03 11:45:00,18.03,18.04,18.0,18.04,100900.0,15.6734,15.6821,15.6473,15.6821,100900.0
2014-10-03 11:50:00,18.04,18.06,18.01,18.02,23300.0,15.6821,15.6995,15.656,15.6647,23300.0
2014-10-03 11:55:00,18.02,18.02,18.0,18.01,21600.0,15.6647,15.6647,15.6473,15.656,21600.0
2014-10-03 12:00:00,18.01,18.06,17.99,18.05,51200.0,15.656,15.6995,15.6386,15.6908,51200.0
2014-10-03 12:05:00,18.05,18.06,18.02,18.02,60300.0,15.6908,15.6995,15.6647,15.6647,60300.0
2014-10-03 12:10:00,18.02,18.07,18.01,18.07,33400.0,15.6647,15.7082,15.656,15.7082,33400.0
2014-10-03 12:15:00,18.07,18.08,18.05,18.06,29800.0,15.7082,15.7169,15.6908,15.6995,29800.0
2014-10-03 12:20:00,18.06,18.08,18.05,18.06,24500.0,15.6995,15.7169,15.6908,15.6995,24500.0
2014-10-03 12:25:00,18.05,18.07,18.05,18.07,15800.0,15.6908,15.7082,15.6908,15.7082,15800.0
2014-10-03 12:30:00,18.07,18.1,18.05,18.07,44900.0,15.7082,15.7343,15.6908,15.7082,44900.0
2014-10-03 12:35:00,18.08,18.09,18.07,18.08,10300.0,15.7169,15.7256,15.7082,15.7169,10300.0
2014-10-03 12:40:00,18.08,18.09,18.02,18.05,150400.0,15.7169,15.7256,15.6647,15.6908,150400.0
2014-10-03 12:45:00,18.05,18.05,18.01,18.02,27800.0,15.6908,15.6908,15.656,15.6647,27800.0
2014-10-03 12:50:00,18.01,18.02,18.0,18.02,27000.0,15.656,15.6647,15.6473,15.6647,27000.0
2014-10-03 12:55:00,18.01,18.02,17.97,17.97,40500.0,15.656,15.6647,15.6212,15.6212,40500.0
2014-10-03 13:00:00,17.98,17.98,17.95,17.96,27900.0,15.6299,15.6299,15.6039,15.6125,27900.0
2014-10-03 13:05:00,17.96,17.96,17.94,17.95,30300.0,15.6125,15.6125,15.5952,15.6039,30300.0
2014-10-03 13:10:00,17.94,17.98,17.93,17.98,36800.0,15.5952,15.6299,15.5865,15.6299,36800.0
2014-10-03 13:15:00,17.98,17.99,17.96,17.98,23400.0,15.6299,15.6386,15.6125,15.6299,23400.0
2014-10-03 13:20:00,17.99,18.01,17.97,17.99,39900.0,15.6386,15.656,15.6212,15.6386,39900.0
2014-10-03 13:25:00,17.98,18.0,17.98,18.0,15600.0,15.6299,15.6473,15.6299,15.6473,15600.0
2014-10-03 13:30:00,18.0,18.01,17.96,17.97,32000.0,15.6473,15.656,15.6125,15.6212,32000.0
2014-10-03 13:35:00,17.96,17.97,17.95,17.96,16300.0,15.6125,15.6212,15.6039,15.6125,16300.0
2014-10-03 13:40:00,17.96,17.98,17.94,17.98,30600.0,15.6125,15.6299,15.5952,15.6299,30600.0
2014-10-03 13:45:00,17.98,17.98,17.96,17.98,30900.0,15.6299,15.6299,15.6125,15.6299,30900.0
2014-10-03 13:50:00,17.98,18.01,17.98,18.01,15100.0,15.6299,15.656,15.6299,15.656,15100.0
2014-10-03 13:55:00,18.01,18.01,18.0,18.0,15400.0,15.656,15.656,15.6473,15.6473,15400.0
2014-10-03 14:00:00,18.0,18.04,18.0,18.04,39400.0,15.6473,15.6821,15.6473,15.6821,39400.0
2014-10-03 14:05:00,18.04,18.05,18.0,18.0,41700.0,15.6821,15.6908,15.6473,15.6473,41700.0
2014-10-03 14:10:00,18.0,18.01,17.98,17.98,25100.0,15.6473,15.656,15.6299,15.6299,25100.0
2014-10-03 14:15:00,17.99,17.99,17.97,17.98,28800.0,15.6386,15.6386,15.6212,15.6299,28800.0
2014-10-03 14:20:00,17.99,18.03,17.99,18.03,23900.0,15.6386,15.6734,15.6386,15.6734,23900.0
2014-10-03 14:25:00,18.03,18.03,18.01,18.02,31900.0,15.6734,15.6734,15.656,15.6647,31900.0
2014-10-03 14:30:00,18.01,18.03,18.0,18.03,32900.0,15.656,15.6734,15.6473,15.6734,32900.0
2014-10-03 14:35:00,18.03,18.03,18.02,18.03,16000.0,15.6734,15.6734,15.6647,15.6734,16000.0
2014-10-03 14:40:00,18.03,18.03,18.0,18.0,47600.0,15.6734,15.6734,15.6473,15.6473,47600.0
2014-10-03 14:45:00,18.0,18.03,18.0,18.02,29300.0,15.6473,15.6734,15.6473,15.6647,29300.0
2014-10-03 14:50:00,18.02,18.03,18.0,18.02,33300.0,15.6647,15.6734,15.6473,15.6647,33300.0
2014-10-03 14:55:00,18.01,18.02,18.0,18.01,25700.0,15.656,15.6647,15.6473,15.656,25700.0
2014-10-03 15:00:00,18.0,18.02,18.0,18.02,40600.0,15.6473,15.6647,15.6473,15.6647,40600.0
2014-10-03 15:05:00,18.01,18.01,17.96,17.97,83500.0,15.656,15.656,15.6125,15.6212,83500.0
2014-10-03 15:10:00,17.97,17.98,17.95,17.96,54100.0,15.6212,15.6299,15.6039,15.6125,54100.0
2014-10-03 15:15:00,17.96,17.98,17.95,17.97,39100.0,15.6125,15.6299,15.6039,15.6212,39100.0
2014-10-03 15:20:00,17.98,17.98,17.95,17.95,37800.0,15.6299,15.6299,15.6039,15.6039,37800.0
2014-10-03 15:25:00,17.95,17.96,17.94,17.96,52200.0,15.6039,15.6125,15.5952,15.6125,52200.0
2014-10-03 15:30:00,17.96,17.96,17.93,17.94,73700.0,15.6125,15.6125,15.5865,15.5952,73700.0
2014-10-03 15:35:00,17.94,17.96,17.93,17.96,90700.0,15.5952,15.6125,15.5865,15.6125,90700.0
2014-10-03 15:40:00,17.95,17.96,17.93,17.94,80800.0,15.6039,15.6125,15.5865,15.5952,80800.0
2014-10-03 15:45:00,17.95,17.98,17.94,17.98,113000.0,15.6039,15.6299,15.5952,15.6299,113000.0
2014-10-03 15:50:00,17.98,17.98,17.95,17.96,132600.0,15.6299,15.6299,15.6039,15.6125,132600.0
2014-10-03 15:55:00,17.96,17.97,17.95,17.95,302500.0,15.6125,15.6212,15.6039,15.6039,302500.0
2014-10-06 09:30:00,18.09,18.16,18.07,18.07,65700.0,15.7256,15.7864,15.7082,15.7082,65700.0
2014-10-06 09:35:00,18.07,18.15,18.07,18.15,53600.0,15.7082,15.7777,15.7082,15.7777,53600.0
2014-10-06 09:40:00,18.15,18.23,18.15,18.2,79100.0,15.7777,15.8473,15.7777,15.8212,79100.0
2014-10-06 09:45:00,18.21,18.27,18.21,18.26,65000.0,15.8299,15.882,15.8299,15.8733,65000.0
2014-10-06 09:50:00,18.25,18.27,18.21,18.24,67900.0,15.8646,15.882,15.8299,15.856,67900.0
2014-10-06 09:55:00,18.25,18.25,18.19,18.19,69900.0,15.8646,15.8646,15.8125,15.8125,69900.0
2014-10-06 10:00:00,18.19,18.24,18.19,18.21,63100.0,15.8125,15.856,15.8125,15.8299,63100.0
2014-10-06 10:05:00,18.21,18.27,18.21,18.25,57500.0,15.8299,15.882,15.8299,15.8646,57500.0
2014-10-06 10:10:00,18.25,18.26,18.18,18.2,89000.0,15.8646,15.8733,15.8038,15.8212,89000.0
2014-10-06 10:15:00,18.21,18.23,18.2,18.21,51300.0,15.8299,15.8473,15.8212,15.8299,51300.0
2014-10-06 10:20:00,18.21,18.23,18.2,18.21,67600.0,15.8299,15.8473,15.8212,15.8299,67600.0
2014-10-06 10:25:00,18.21,18.23,18.2,18.23,63200.0,15.8299,15.8473,15.8212,15.8473,63200.0
2014-10-06 10:30:00,18.23,18.25,18.22,18.25,55000.0,15.8473,15.8646,15.8386,15.8646,55000.0
2014-10-06 10:35:00,18.25,18.27,18.24,18.25,46500.0,15.8646,15.882,15.856,15.8646,46500.0
2014-10-06 10:40:00,18.25,18.29,18.25,18.28,45400.0,15.8646,15.8994,15.8646,15.8907,45400.0
2014-10-06 10:45:00,18.28,18.29,18.26,18.27,83800.0,15.8907,15.8994,15.8733,15.882,83800.0
2014-10-06 10:50:00,18.27,18.27,18.24,18.24,57500.0,15.882,15.882,15.856,15.856,57500.0
2014-10-06 10:55:00,18.24,18.26,18.22,18.24,58400.0,15.856,15.8733,15.8386,15.856,58400.0
2014-10-06 11:00:00,18.23,18.27,18.23,18.27,40900.0,15.8473,15.882,15.8473,15.882,40900.0
2014-10-06 11:05:00,18.26,18.29,18.26,18.29,42200.0,15.8733,15.8994,15.8733,15.8994,42200.0
2014-10-06 11:10:00,18.29,18.29,18.27,18.28,61600.0,15.8994,15.8994,15.882,15.8907,61600.0
2014-10-06 11:15:00,18.28,18.3,18.24,18.28,121500.0,15.8907,15.9081,15.856,15.8907,121500.0
2014-10-06 11:20:00,18.28,18.29,18.26,18.27,54500.0,15.8907,15.8994,15.8733,15.882,54500.0
2014-10-06 11:25:00,18.28,18.29,18.26,18.28,47000.0,15.8907,15.8994,15.8733,15.8907,47000.0
2014-10-06 11:30:00,18.28,18.33,18.28,18.29,117700.0,15.8907,15.9342,15.8907,15.8994,117700.0
2014-10-06 11:35:00,18.3,18.31,18.29,18.29,54900.0,15.9081,15.9168,15.8994,15.8994,54900.0
2014-10-06 11:40:00,18.29,18.31,18.21,18.22,58200.0,15.8994,15.9168,15.8299,15.8386,58200.0
2014-10-06 11:45:00,18.22,18.23,18.2,18.22,92800.0,15.8386,15.8473,15.8212,15.8386,92800.0
2014-10-06 11:50:00,18.21,18.25,18.21,18.25,42700.0,15.8299,15.8646,15.8299,15.8646,42700.0
2014-10-06 11:55:00,18.24,18.26,18.23,18.26,29900.0,15.856,15.8733,15.8473,15.8733,29900.0
2014-10-06 12:00:00,18.26,18.29,18.26,18.28,40200.0,15.8733,15.8994,15.8733,15.8907,40200.0
2014-10-06 12:05:00,18.27,18.32,18.27,18.31,44900.0,15.882,15.9255,15.882,15.9168,44900.0
2014-10-06 12:10:00,18.31,18.31,18.26,18.26,66600.0,15.9168,15.9168,15.8733,15.8733,66600.0
2014-10-06 12:15:00,18.26,18.3,18.26,18.3,61900.0,15.8733,15.9081,15.8733,15.9081,61900.0
2014-10-06 12:20:00,18.3,18.3,18.24,18.24,52600.0,15.9081,15.9081,15.856,15.856,52600.0
2014-10-06 12:25:00,18.24,18.27,18.24,18.25,63800.0,15.856,15.882,15.856,15.8646,63800.0
2014-10-06 12:30:00,18.24,18.26,18.22,18.25,57200.0,15.856,15.8733,15.8386,15.8646,57200.0
2014-10-06 12:35:00,18.25,18.25,18.22,18.22,15700.0,15.8646,15.8646,15.8386,15.8386,15700.0
2014-10-06 12:40:00,18.22,18.22,18.11,18.15,173900.0,15.8386,15.8386,15.7429,15.7777,173900.0
2014-10-06 12:45:00,18.14,18.16,18.12,18.16,56600.0,15.769,15.7864,15.7516,15.7864,56600.0
2014-10-06 12:50:00,18.16,18.18,18.15,18.16,41900.0,15.7864,15.8038,15.7777,15.7864,41900.0
2014-10-06 12:55:00,18.16,18.19,18.15,18.17,38600.0,15.7864,15.8125,15.7777,15.7951,38600.0
2014-10-06 13:00:00,18.16,18.2,18.15,18.2,45700.0,15.7864,15.8212,15.7777,15.8212,45700.0
2014-10-06 13:05:00,18.2,18.21,18.19,18.2,17400.0,15.8212,15.8299,15.8125,15.8212,17400.0
2014-10-06 13:10:00,18.19,18.2,18.18,18.18,23500.0,15.8125,15.8212,15.8038,15.8038,23500.0
2014-10-06 13:15:00,18.18,18.24,18.18,18.22,78900.0,15.8038,15.856,15.8038,15.8386,78900.0
2014-10-06 13:20:00,18.22,18.25,18.22,18.25,46400.0,15.8386,15.8646,15.8386,15.8646,46400.0
2014-10-06 13:25:00,18.25,18.26,18.23,18.25,27100.0,15.8646,15.8733,15.8473,15.8646,27100.0
2014-10-06 13:30:00,18.25,18.26,18.23,18.24,58600.0,15.8646,15.8733,15.8473,15.856,58600.0
2014-10-06 13:35:00,18.24,18.25,18.23,18.24,17900.0,15.856,15.8646,15.8473,15.856,17900.0
2014-10-06 13:40:00,18.24,18.26,18.24,18.25,36700.0,15.856,15.8733,15.856,15.8646,36700.0
2014-10-06 13:45:00,18.26,18.27,18.24,18.24,53200.0,15.8733,15.882,15.856,15.856,53200.0
2014-10-06 13:50:00,18.24,18.26,18.23,18.25,33800.0,15.856,15.8733,15.8473,15.8646,33800.0
2014-10-06 13:55:00,18.26,18.27,18.24,18.27,70700.0,15.8733,15.882,15.856,15.882,70700.0
2014-10-06 14:00:00,18.27,18.27,18.25,18.26,57200.0,15.882,15.882,15.8646,15.8733,57200.0
2014-10-06 14:05:00,18.26,18.27,18.23,18.25,50500.0,15.8733,15.882,15.8473,15.8646,50500.0
2014-10-06 14:10:00,18.25,18.27,18.25,18.26,40600.0,15.8646,15.882,15.8646,15.8733,40600.0
2014-10-06 14:15:00,18.27,18.28,18.25,18.27,57200.0,15.882,15.8907,15.8646,15.882,57200.0
2014-10-06 14:20:00,18.27,18.29,18.27,18.27,34400.0,15.882,15.8994,15.882,15.882,34400.0
2014-10-06 14:25:00,18.27,18.28,18.25,18.26,35800.0,15.882,15.8907,15.8646,15.8733,35800.0
2014-10-06 14:30:00,18.25,18.26,18.23,18.24,35300.0,15.8646,15.8733,15.8473,15.856,35300.0
2014-10-06 14:35:00,18.25,18.25,18.23,18.23,25100.0,15.8646,15.8646,15.8473,15.8473,25100.0
2014-10-06 14:40:00,18.23,18.25,18.2,18.24,63600.0,15.8473,15.8646,15.8212,15.856,63600.0
2014-10-06 14:45:00,18.24,18.25,18.22,18.22,18900.0,15.856,15.8646,15.8386,15.8386,18900.0
2014-10-06 14:50:00,18.22,18.23,18.22,18.23,36300.0,15.8386,15.8473,15.8386,15.8473,36300.0
2014-10-06 14:55:00,18.23,18.23,18.22,18.22,24000.0,15.8473,15.8473,15.8386,15.8386,24000.0
2014-10-06 15:00:00,18.22,18.23,18.18,18.2,77400.0,15.8386,15.8473,15.8038,15.8212,77400.0
2014-10-06 15:05:00,18.2,18.2,18.15,18.15,85600.0,15.8212,15.8212,15.7777,15.7777,85600.0
2014-10-06 15:10:00,18.15,18.18,18.15,18.18,61100.0,15.7777,15.8038,15.7777,15.8038,61100.0
2014-10-06 15:15:00,18.17,18.21,18.17,18.21,75100.0,15.7951,15.8299,15.7951,15.8299,75100.0
2014-10-06 15:20:00,18.21,18.25,18.21,18.25,60600.0,15.8299,15.8646,15.8299,15.8646,60600.0
2014-10-06 15:25:00,18.25,18.25,18.22,18.23,86400.0,15.8646,15.8646,15.8386,15.8473,86400.0
2014-10-06 15:30:00,18.23,18.23,18.19,18.2,72200.0,15.8473,15.8473,15.8125,15.8212,72200.0
2014-10-06 15:35:00,18.2,18.22,18.2,18.21,72400.0,15.8212,15.8386,15.8212,15.8299,72400.0
2014-10-06 15:40:00,18.21,18.22,18.19,18.19,78300.0,15.8299,15.8386,15.8125,15.8125,78300.0
2014-10-06 15:45:00,18.19,18.2,18.19,18.19,54300.0,15.8125,15.8212,15.8125,15.8125,54300.0
2014-10-06 15:50:00,18.2,18.2,18.19,18.2,87300.0,15.8212,15.8212,15.8125,15.8212,87300.0
2014-10-06 15:55:00,18.2,18.2,18.18,18.18,353200.0,15.8212,15.8212,15.8038,15.8038,353200.0
2014-10-07 09:30:00,18.08,18.14,18.04,18.09,95100.0,15.7169,15.769,15.6821,15.7256,95100.0
2014-10-07 09:35:00,18.1,18.13,18.05,18.1,66500.0,15.7343,15.7603,15.6908,15.7343,66500.0
2014-10-07 09:40:00,18.1,18.14,18.07,18.1,48300.0,15.7343,15.769,15.7082,15.7343,48300.0
2014-10-07 09:45:00,18.1,18.14,18.04,18.14,64000.0,15.7343,15.769,15.6821,15.769,64000.0
2014-10-07 09:50:00,18.14,18.18,18.12,18.17,97400.0,15.769,15.8038,15.7516,15.7951,97400.0
2014-10-07 09:55:00,18.18,18.19,18.15,18.19,88500.0,15.8038,15.8125,15.7777,15.8125,88500.0
2014-10-07 10:00:00,18.19,18.26,18.19,18.26,94200.0,15.8125,15.8733,15.8125,15.8733,94200.0
2014-10-07 10:05:00,18.25,18.28,18.23,18.27,59900.0,15.8646,15.8907,15.8473,15.882,59900.0
2014-10-07 10:10:00,18.27,18.3,18.26,18.28,53200.0,15.882,15.9081,15.8733,15.8907,53200.0
2014-10-07 10:15:00,18.28,18.32,18.28,18.32,54000.0,15.8907,15.9255,15.8907,15.9255,54000.0
2014-10-07 10:20:00,18.32,18.34,18.3,18.32,59300.0,15.9255,15.9429,15.9081,15.9255,59300.0
2014-10-07 10:25:00,18.32,18.32,18.31,18.32,42200.0,15.9255,15.9255,15.9168,15.9255,42200.0
2014-10-07 10:30:00,18.32,18.37,18.31,18.33,83500.0,15.9255,15.969,15.9168,15.9342,83500.0
2014-10-07 10:35:00,18.32,18.32,18.28,18.29,41100.0,15.9255,15.9255,15.8907,15.8994,41100.0
2014-10-07 10:40:00,18.28,18.35,18.27,18.35,84400.0,15.8907,15.9516,15.882,15.9516,84400.0
2014-10-07 10:45:00,18.35,18.38,18.34,18.36,59000.0,15.9516,15.9777,15.9429,15.9603,59000.0
2014-10-07 10:50:00,18.36,18.38,18.35,18.36,39500.0,15.9603,15.9777,15.9516,15.9603,39500.0
2014-10-07 10:55:00,18.36,18.37,18.3,18.31,54200.0,15.9603,15.969,15.9081,15.9168,54200.0
2014-10-07 11:00:00,18.31,18.32,18.26,18.28,60500.0,15.9168,15.9255,15.8733,15.8907,60500.0
2014-10-07 11:05:00,18.27,18.32,18.27,18.32,42200.0,15.882,15.9255,15.882,15.9255,42200.0
2014-10-07 11:10:00,18.32,18.33,18.3,18.33,41400.0,15.9255,15.9342,15.9081,15.9342,41400.0
2014-10-07 11:15:00,18.32,18.33,18.3,18.32,52500.0,15.9255,15.9342,15.9081,15.9255,52500.0
2014-10-07 11:20:00,18.32,18.35,18.32,18.34,45300.0,15.9255,15.9516,15.9255,15.9429,45300.0
2014-10-07 11:25:00,18.34,18.35,18.32,18.32,50500.0,15.9429,15.9516,15.9255,15.9255,50500.0
2014-10-07 11:30:00,18.32,18.33,18.3,18.31,49500.0,15.9255,15.9342,15.9081,15.9168,49500.0
2014-10-07 11:35:00,18.32,18.32,18.3,18.32,32400.0,15.9255,15.9255,15.9081,15.9255,32400.0
2014-10-07 11:40:00,18.32,18.38,18.32,18.38,30200.0,15.9255,15.9777,15.9255,15.9777,30200.0
2014-10-07 11:45:00,18.38,18.38,18.36,18.37,42400.0,15.9777,15.9777,15.9603,15.969,42400.0
2014-10-07 11:50:00,18.38,18.39,18.35,18.38,34300.0,15.9777,15.9863,15.9516,15.9777,34300.0
2014-10-07 11:55:00,18.39,18.43,18.38,18.41,80400.0,15.9863,16.0211,15.9777,16.0037,80400.0
2014-10-07 12:00:00,18.41,18.41,18.37,18.37,41300.0,16.0037,16.0037,15.969,15.969,41300.0
2014-10-07 12:05:00,18.38,18.4,18.38,18.38,28500.0,15.9777,15.995,15.9777,15.9777,28500.0
2014-10-07 12:10:00,18.38,18.41,18.38,18.4,41900.0,15.9777,16.0037,15.9777,15.995,41900.0
2014-10-07 12:15:00,18.39,18.4,18.39,18.4,20000.0,15.9863,15.995,15.9863,15.995,20000.0
2014-10-07 12:20:00,18.39,18.39,18.37,18.37,35000.0,15.9863,15.9863,15.969,15.969,35000.0
2014-10-07 12:25:00,18.38,18.39,18.37,18.39,29200.0,15.9777,15.9863,15.969,15.9863,29200.0
2014-10-07 12:30:00,18.39,18.39,18.36,18.36,33400.0,15.9863,15.9863,15.9603,15.9603,33400.0
2014-10-07 12:35:00,18.36,18.37,18.36,18.36,21600.0,15.9603,15.969,15.9603,15.9603,21600.0
2014-10-07 12:40:00,18.36,18.39,18.35,18.39,45400.0,15.9603,15.9863,15.9516,15.9863,45400.0
2014-10-07 12:45:00,18.39,18.4,18.35,18.35,37800.0,15.9863,15.995,15.9516,15.9516,37800.0
2014-10-07 12:50:00,18.36,18.37,18.35,18.36,20200.0,15.9603,15.969,15.9516,15.9603,20200.0
2014-10-07 12:55:00,18.37,18.39,18.37,18.37,34700.0,15.969,15.9863,15.969,15.969,34700.0
2014-10-07 13:00:00,18.37,18.37,18.33,18.35,20300.0,15.969,15.969,15.9342,15.9516,20300.0
2014-10-07 13:05:00,18.35,18.35,18.31,18.31,37800.0,15.9516,15.9516,15.9168,15.9168,37800.0
2014-10-07 13:10:00,18.32,18.33,18.3,18.32,22100.0,15.9255,15.9342,15.9081,15.9255,22100.0
2014-10-07 13:15:00,18.33,18.34,18.3,18.3,20300.0,15.9342,15.9429,15.9081,15.9081,20300.0
2014-10-07 13:20:00,18.3,18.32,18.29,18.3,36900.0,15.9081,15.9255,15.8994,15.9081,36900.0
2014-10-07 13:25:00,18.3,18.33,18.3,18.33,32200.0,15.9081,15.9342,15.9081,15.9342,32200.0
2014-10-07 13:30:00,18.32,18.33,18.31,18.32,25600.0,15.9255,15.9342,15.9168,15.9255,25600.0
2014-10-07 13:35:00,18.32,18.33,18.3,18.3,27500.0,15.9255,15.9342,15.9081,15.9081,27500.0
2014-10-07 13:40:00,18.31,18.32,18.3,18.3,41900.0,15.9168,15.9255,15.9081,15.9081,41900.0
2014-10-07 13:45:00,18.29,18.3,18.28,18.3,31700.0,15.8994,15.9081,15.8907,15.9081,31700.0
2014-10-07 13:50:00,18.3,18.32,18.29,18.32,50100.0,15.9081,15.9255,15.8994,15.9255,50100.0
2014-10-07 13:55:00,18.31,18.32,18.29,18.3,45800.0,15.9168,15.9255,15.8994,15.9081,45800.0
2014-10-07 14:00:00,18.3,18.3,18.27,18.29,40900.0,15.9081,15.9081,15.882,15.8994,40900.0
2014-10-07 14:05:00,18.29,18.3,18.27,18.28,36000.0,15.8994,15.9081,15.882,15.8907,36000.0
2014-10-07 14:10:00,18.28,18.31,18.28,18.3,38900.0,15.8907,15.9168,15.8907,15.9081,38900.0
2014-10-07 14:15:00,18.29,18.3,18.26,18.28,35200.0,15.8994,15.9081,15.8733,15.8907,35200.0
2014-10-07 14:20:00,18.27,18.28,18.22,18.24,45700.0,15.882,15.8907,15.8386,15.856,45700.0
2014-10-07 14:25:00,18.23,18.25,18.21,18.22,57200.0,15.8473,15.8646,15.8299,15.8386,57200.0
2014-10-07 14:30:00,18.22,18.22,18.18,18.21,50000.0,15.8386,15.8386,15.8038,15.8299,50000.0
2014-10-07 14:35:00,18.2,18.24,18.2,18.22,51800.0,15.8212,15.856,15.8212,15.8386,51800.0
2014-10-07 14:40:00,18.21,18.23,18.2,18.22,38200.0,15.8299,15.8473,15.8212,15.8386,38200.0
2014-10-07 14:45:00,18.23,18.24,18.22,18.22,46200.0,15.8473,15.856,15.8386,15.8386,46200.0
2014-10-07 14:50:00,18.22,18.24,18.21,18.21,45900.0,15.8386,15.856,15.8299,15.8299,45900.0
2014-10-07 14:55:00,18.22,18.23,18.2,18.2,46400.0,15.8386,15.8473,15.8212,15.8212,46400.0
2014-10-07 15:00:00,18.21,18.22,18.19,18.21,39400.0,15.8299,15.8386,15.8125,15.8299,39400.0
2014-10-07 15:05:00,18.21,18.22,18.18,18.19,46300.0,15.8299,15.8386,15.8038,15.8125,46300.0
2014-10-07 15:10:00,18.18,18.19,18.16,18.16,54100.0,15.8038,15.8125,15.7864,15.7864,54100.0
2014-10-07 15:15:00,18.16,18.16,18.12,18.12,55300.0,15.7864,15.7864,15.7516,15.7516,55300.0
2014-10-07 15:20:00,18.13,18.14,18.12,18.14,79000.0,15.7603,15.769,15.7516,15.769,79000.0
2014-10-07 15:25:00,18.14,18.17,18.13,18.17,62000.0,15.769,15.7951,15.7603,15.7951,62000.0
2014-10-07 15:30:00,18.17,18.19,18.16,18.17,99700.0,15.7951,15.8125,15.7864,15.7951,99700.0
2014-10-07 15:35:00,18.18,18.18,18.14,18.14,106200.0,15.8038,15.8038,15.769,15.769,106200.0
2014-10-07 15:40:00,18.15,18.16,18.13,18.14,168300.0,15.7777,15.7864,15.7603,15.769,168300.0
2014-10-07 15:45:00,18.14,18.17,18.14,18.15,160700.0,15.769,15.7951,15.769,15.7777,160700.0
2014-10-07 15:50:00,18.15,18.15,18.12,18.14,170600.0,15.7777,15.7777,15.7516,15.769,170600.0
2014-10-07 15:55:00,18.13,18.14,18.11,18.11,257100.0,15.7603,15.769,15.7429,15.7429,257100.0
2014-10-08 09:30:00,18.11,18.2,18.06,18.14,80400.0,15.7429,15.8212,15.6995,15.769,80400.0
2014-10-08 09:35:00,18.15,18.27,18.13,18.25,60100.0,15.7777,15.882,15.7603,15.8646,60100.0
2014-10-08 09:40:00,18.24,18.31,18.22,18.3,52000.0,15.856,15.9168,15.8386,15.9081,52000.0
2014-10-08 09:45:00,18.29,18.4,18.27,18.39,95900.0,15.8994,15.995,15.882,15.9863,95900.0
2014-10-08 09:50:00,18.39,18.39,18.26,18.26,36400.0,15.9863,15.9863,15.8733,15.8733,36400.0
2014-10-08 09:55:00,18.25,18.26,18.23,18.25,35400.0,15.8646,15.8733,15.8473,15.8646,35400.0
2014-10-08 10:00:00,18.25,18.26,18.2,18.21,43300.0,15.8646,15.8733,15.8212,15.8299,43300.0
2014-10-08 10:05:00,18.21,18.26,18.2,18.24,38400.0,15.8299,15.8733,15.8212,15.856,38400.0
2014-10-08 10:10:00,18.24,18.29,18.24,18.25,40900.0,15.856,15.8994,15.856,15.8646,40900.0
2014-10-08 10:15:00,18.26,18.26,18.18,18.21,69600.0,15.8733,15.8733,15.8038,15.8299,69600.0
2014-10-08 10:20:00,18.21,18.22,18.19,18.21,35900.0,15.8299,15.8386,15.8125,15.8299,35900.0
2014-10-08 10:25:00,18.22,18.26,18.21,18.25,29900.0,15.8386,15.8733,15.8299,15.8646,29900.0
2014-10-08 10:30:00,18.25,18.27,18.23,18.24,55900.0,15.8646,15.882,15.8473,15.856,55900.0
2014-10-08 10:35:00,18.24,18.24,18.19,18.19,30000.0,15.856,15.856,15.8125,15.8125,30000.0
2014-10-08 10:40:00,18.19,18.19,18.13,18.14,41600.0,15.8125,15.8125,15.7603,15.769,41600.0
2014-10-08 10:45:00,18.14,18.15,18.09,18.1,46600.0,15.769,15.7777,15.7256,15.7343,46600.0
2014-10-08 10:50:00,18.11,18.11,18.08,18.08,28800.0,15.7429,15.7429,15.7169,15.7169,28800.0
2014-10-08 10:55:00,18.08,18.09,18.04,18.04,49200.0,15.7169,15.7256,15.6821,15.6821,49200.0
2014-10-08 11:00:00,18.04,18.05,18.0,18.0,30000.0,15.6821,15.6908,15.6473,15.6473,30000.0
2014-10-08 11:05:00,18.0,18.05,17.99,18.05,55100.0,15.6473,15.6908,15.6386,15.6908,55100.0
2014-10-08 11:10:00,18.05,18.07,18.03,18.04,37700.0,15.6908,15.7082,15.6734,15.6821,37700.0
2014-10-08 11:15:00,18.05,18.05,18.03,18.03,59400.0,15.6908,15.6908,15.6734,15.6734,59400.0
2014-10-08 11:20:00,18.03,18.08,18.03,18.07,46600.0,15.6734,15.7169,15.6734,15.7082,46600.0
2014-10-08 11:25:00,18.06,18.12,18.05,18.1,49200.0,15.6995,15.7516,15.6908,15.7343,49200.0
2014-10-08 11:30:00,18.1,18.15,18.1,18.13,41700.0,15.7343,15.7777,15.7343,15.7603,41700.0
2014-10-08 11:35:00,18.14,18.14,18.03,18.05,33100.0,15.769,15.769,15.6734,15.6908,33100.0
2014-10-08 11:40:00,18.04,18.06,18.03,18.04,26200.0,15.6821,15.6995,15.6734,15.6821,26200.0
2014-10-08 11:45:00,18.04,18.05,18.01,18.02,34400.0,15.6821,15.6908,15.656,15.6647,34400.0
2014-10-08 11:50:00,18.02,18.05,18.02,18.03,24600.0,15.6647,15.6908,15.6647,15.6734,24600.0
2014-10-08 11:55:00,18.03,18.06,18.01,18.04,24600.0,15.6734,15.6995,15.656,15.6821,24600.0
2014-10-08 12:00:00,18.05,18.08,18.04,18.06,37800.0,15.6908,15.7169,15.6821,15.6995,37800.0
2014-10-08 12:05:00,18.06,18.07,18.03,18.03,34600.0,15.6995,15.7082,15.6734,15.6734,34600.0
2014-10-08 12:10:00,18.03,18.06,18.03,18.06,39600.0,15.6734,15.6995,15.6734,15.6995,39600.0
2014-10-08 12:15:00,18.06,18.07,18.04,18.06,46900.0,15.6995,15.7082,15.6821,15.6995,46900.0
2014-10-08 12:20:00,18.05,18.05,18.03,18.04,11500.0,15.6908,15.6908,15.6734,15.6821,11500.0
2014-10-08 12:25:00,18.04,18.05,18.01,18.02,19000.0,15.6821,15.6908,15.656,15.6647,19000.0
2014-10-08 12:30:00,18.01,18.02,18.0,18.0,9500.0,15.656,15.6647,15.6473,15.6473,9500.0
2014-10-08 12:35:00,18.01,18.04,18.0,18.0,27200.0,15.656,15.6821,15.6473,15.6473,27200.0
2014-10-08 12:40:00,18.01,18.02,17.99,18.01,18400.0,15.656,15.6647,15.6386,15.656,18400.0
2014-10-08 12:45:00,18.01,18.02,17.99,18.02,22000.0,15.656,15.6647,15.6386,15.6647,22000.0
2014-10-08 12:50:00,18.02,18.02,17.99,17.99,14100.0,15.6647,15.6647,15.6386,15.6386,14100.0
2014-10-08 12:55:00,17.98,17.99,17.98,17.98,20900.0,15.6299,15.6386,15.6299,15.6299,20900.0
2014-10-08 13:00:00,17.99,18.03,17.97,18.01,24000.0,15.6386,15.6734,15.6212,15.656,24000.0
2014-10-08 13:05:00,18.01,18.02,17.98,17.99,17700.0,15.656,15.6647,15.6299,15.6386,17700.0
2014-10-08 13:10:00,17.98,18.0,17.97,17.99,16800.0,15.6299,15.6473,15.6212,15.6386,16800.0
2014-10-08 13:15:00,17.98,18.0,17.98,17.98,18200.0,15.6299,15.6473,15.6299,15.6299,18200.0
2014-10-08 13:20:00,17.98,17.99,17.96,17.96,21900.0,15.6299,15.6386,15.6125,15.6125,21900.0
2014-10-08 13:25:00,17.96,17.97,17.94,17.95,16900.0,15.6125,15.6212,15.5952,15.6039,16900.0
2014-10-08 13:30:00,17.95,17.99,17.95,17.97,33100.0,15.6039,15.6386,15.6039,15.6212,33100.0
2014-10-08 13:35:00,17.97,17.99,17.96,17.98,17600.0,15.6212,15.6386,15.6125,15.6299,17600.0
2014-10-08 13:40:00,17.98,17.98,17.96,17.97,29500.0,15.6299,15.6299,15.6125,15.6212,29500.0
2014-10-08 13:45:00,17.98,18.06,17.98,18.05,35000.0,15.6299,15.6995,15.6299,15.6908,35000.0
2014-10-08 13:50:00,18.06,18.06,18.03,18.04,35700.0,15.6995,15.6995,15.6734,15.6821,35700.0
2014-10-08 13:55:00,18.04,18.06,18.04,18.05,24100.0,15.6821,15.6995,15.6821,15.6908,24100.0
2014-10-08 14:00:00,18.06,18.12,18.06,18.09,51200.0,15.6995,15.7516,15.6995,15.7256,51200.0
2014-10-08 14:05:00,18.09,18.15,18.09,18.15,63600.0,15.7256,15.7777,15.7256,15.7777,63600.0
2014-10-08 14:10:00,18.15,18.2,18.14,18.18,63300.0,15.7777,15.8212,15.769,15.8038,63300.0
2014-10-08 14:15:00,18.18,18.21,18.17,18.21,35000.0,15.8038,15.8299,15.7951,15.8299,35000.0
2014-10-08 14:20:00,18.21,18.26,18.21,18.25,58500.0,15.8299,15.8733,15.8299,15.8646,58500.0
2014-10-08 14:25:00,18.25,18.27,18.22,18.23,27300.0,15.8646,15.882,15.8386,15.8473,27300.0
2014-10-08 14:30:00,18.24,18.32,18.24,18.31,48200.0,15.856,15.9255,15.856,15.9168,48200.0
2014-10-08 14:35:00,18.31,18.32,18.3,18.3,38300.0,15.9168,15.9255,15.9081,15.9081,38300.0
2014-10-08 14:40:00,18.3,18.3,18.27,18.27,42500.0,15.9081,15.9081,15.882,15.882,42500.0
2014-10-08 14:45:00,18.27,18.3,18.27,18.27,57500.0,15.882,15.9081,15.882,15.882,57500.0
2014-10-08 14:50:00,18.27,18.28,18.24,18.25,38800.0,15.882,15.8907,15.856,15.8646,38800.0
2014-10-08 14:55:00,18.25,18.28,18.24,18.27,87100.0,15.8646,15.8907,15.856,15.882,87100.0
2014-10-08 15:00:00,18.28,18.33,18.28,18.32,61400.0,15.8907,15.9342,15.8907,15.9255,61400.0
2014-10-08 15:05:00,18.32,18.35,18.31,18.33,74600.0,15.9255,15.9516,15.9168,15.9342,74600.0
2014-10-08 15:10:00,18.34,18.37,18.33,18.34,122800.0,15.9429,15.969,15.9342,15.9429,122800.0
2014-10-08 15:15:00,18.35,18.35,18.3,18.3,28000.0,15.9516,15.9516,15.9081,15.9081,28000.0
2014-10-08 15:20:00,18.3,18.34,18.29,18.32,109900.0,15.9081,15.9429,15.8994,15.9255,109900.0
2014-10-08 15:25:00,18.32,18.35,18.31,18.35,114600.0,15.9255,15.9516,15.9168,15.9516,114600.0
2014-10-08 15:30:00,18.34,18.35,18.31,18.32,74100.0,15.9429,15.9516,15.9168,15.9255,74100.0
2014-10-08 15:35:00,18.32,18.34,18.31,18.32,78500.0,15.9255,15.9429,15.9168,15.9255,78500.0
2014-10-08 15:40:00,18.31,18.37,18.31,18.35,183200.0,15.9168,15.969,15.9168,15.9516,183200.0
2014-10-08 15:45:00,18.34,18.36,18.31,18.32,320200.0,15.9429,15.9603,15.9168,15.9255,320200.0
2014-10-08 15:50:00,18.32,18.35,18.31,18.34,311800.0,15.9255,15.9516,15.9168,15.9429,311800.0
2014-10-08 15:55:00,18.33,18.34,18.31,18.31,395700.0,15.9342,15.9429,15.9168,15.9168,395700.0
2014-10-09 09:30:00,18.3,18.47,18.29,18.4,129500.0,15.9081,16.0559,15.8994,15.995,129500.0
2014-10-09 09:35:00,18.4,18.45,18.34,18.45,47800.0,15.995,16.0385,15.9429,16.0385,47800.0
2014-10-09 09:40:00,18.45,18.45,18.37,18.44,52600.0,16.0385,16.0385,15.969,16.0298,52600.0
2014-10-09 09:45:00,18.43,18.43,18.35,18.37,68700.0,16.0211,16.0211,15.9516,15.969,68700.0
2014-10-09 09:50:00,18.37,18.37,18.3,18.3,50900.0,15.969,15.969,15.9081,15.9081,50900.0
2014-10-09 09:55:00,18.3,18.31,18.24,18.26,57600.0,15.9081,15.9168,15.856,15.8733,57600.0
2014-10-09 10:00:00,18.26,18.29,18.23,18.27,67700.0,15.8733,15.8994,15.8473,15.882,67700.0
2014-10-09 10:05:00,18.27,18.27,18.19,18.22,46500.0,15.882,15.882,15.8125,15.8386,46500.0
2014-10-09 10:10:00,18.21,18.23,18.19,18.23,54500.0,15.8299,15.8473,15.8125,15.8473,54500.0
2014-10-09 10:15:00,18.23,18.24,18.2,18.21,55500.0,15.8473,15.856,15.8212,15.8299,55500.0
2014-10-09 10:20:00,18.21,18.22,18.08,18.09,54000.0,15.8299,15.8386,15.7169,15.7256,54000.0
2014-10-09 10:25:00,18.08,18.14,18.08,18.14,50100.0,15.7169,15.769,15.7169,15.769,50100.0
2014-10-09 10:30:00,18.13,18.13,18.09,18.1,47100.0,15.7603,15.7603,15.7256,15.7343,47100.0
2014-10-09 10:35:00,18.11,18.11,18.08,18.11,27800.0,15.7429,15.7429,15.7169,15.7429,27800.0
2014-10-09 10:40:00,18.1,18.13,18.08,18.12,27600.0,15.7343,15.7603,15.7169,15.7516,27600.0
2014-10-09 10:45:00,18.12,18.13,18.11,18.11,32100.0,15.7516,15.7603,15.7429,15.7429,32100.0
2014-10-09 10:50:00,18.12,18.12,18.1,18.11,31200.0,15.7516,15.7516,15.7343,15.7429,31200.0
2014-10-09 10:55:00,18.12,18.18,18.12,18.16,104000.0,15.7516,15.8038,15.7516,15.7864,104000.0
2014-10-09 11:00:00,18.17,18.19,18.14,18.14,55100.0,15.7951,15.8125,15.769,15.769,55100.0
2014-10-09 11:05:00,18.14,18.21,18.13,18.19,47800.0,15.769,15.8299,15.7603,15.8125,47800.0
2014-10-09 11:10:00,18.19,18.25,18.17,18.24,102200.0,15.8125,15.8646,15.7951,15.856,102200.0
2014-10-09 11:15:00,18.25,18.26,18.23,18.26,45200.0,15.8646,15.8733,15.8473,15.8733,45200.0
2014-10-09 11:20:00,18.26,18.26,18.21,18.22,38400.0,15.8733,15.8733,15.8299,15.8386,38400.0
2014-10-09 11:25:00,18.23,18.25,18.21,18.23,25600.0,15.8473,15.8646,15.8299,15.8473,25600.0
2014-10-09 11:30:00,18.24,18.24,18.2,18.22,25600.0,15.856,15.856,15.8212,15.8386,25600.0
2014-10-09 11:35:00,18.22,18.23,18.17,18.18,31800.0,15.8386,15.8473,15.7951,15.8038,31800.0
2014-10-09 11:40:00,18.18,18.18,18.12,18.14,40800.0,15.8038,15.8038,15.7516,15.769,40800.0
2014-10-09 11:45:00,18.14,18.17,18.12,18.14,27800.0,15.769,15.7951,15.7516,15.769,27800.0
2014-10-09 11:50:00,18.15,18.17,18.09,18.11,55300.0,15.7777,15.7951,15.7256,15.7429,55300.0
2014-10-09 11:55:00,18.11,18.12,18.08,18.1,51600.0,15.7429,15.7516,15.7169,15.7343,51600.0
2014-10-09 12:00:00,18.1,18.13,18.08,18.11,39000.0,15.7343,15.7603,15.7169,15.7429,39000.0
2014-10-09 12:05:00,18.11,18.14,18.1,18.11,24400.0,15.7429,15.769,15.7343,15.7429,24400.0
2014-10-09 12:10:00,18.11,18.14,18.09,18.1,34700.0,15.7429,15.769,15.7256,15.7343,34700.0
2014-10-09 12:15:00,18.1,18.12,18.06,18.07,220900.0,15.7343,15.7516,15.6995,15.7082,220900.0
2014-10-09 12:20:00,18.07,18.08,18.05,18.06,18600.0,15.7082,15.7169,15.6908,15.6995,18600.0
2014-10-09 12:25:00,18.07,18.07,18.01,18.03,44500.0,15.7082,15.7082,15.656,15.6734,44500.0
2014-10-09 12:30:00,18.02,18.06,18.01,18.05,37500.0,15.6647,15.6995,15.656,15.6908,37500.0
2014-10-09 12:35:00,18.05,18.07,18.04,18.05,51700.0,15.6908,15.7082,15.6821,15.6908,51700.0
2014-10-09 12:40:00,18.04,18.07,18.03,18.06,34500.0,15.6821,15.7082,15.6734,15.6995,34500.0
2014-10-09 12:45:00,18.06,18.09,18.05,18.08,31700.0,15.6995,15.7256,15.6908,15.7169,31700.0
2014-10-09 12:50:00,18.08,18.11,18.07,18.11,28000.0,15.7169,15.7429,15.7082,15.7429,28000.0
2014-10-09 12:55:00,18.1,18.12,18.07,18.11,32000.0,15.7343,15.7516,15.7082,15.7429,32000.0
2014-10-09 13:00:00,18.1,18.11,18.07,18.07,34300.0,15.7343,15.7429,15.7082,15.7082,34300.0
2014-10-09 13:05:00,18.07,18.08,18.02,18.03,27200.0,15.7082,15.7169,15.6647,15.6734,27200.0
2014-10-09 13:10:00,18.03,18.04,18.0,18.02,87800.0,15.6734,15.6821,15.6473,15.6647,87800.0
2014-10-09 13:15:00,18.02,18.08,18.02,18.05,45200.0,15.6647,15.7169,15.6647,15.6908,45200.0
2014-10-09 13:20:00,18.05,18.13,18.05,18.11,38100.0,15.6908,15.7603,15.6908,15.7429,38100.0
2014-10-09 13:25:00,18.12,18.12,18.07,18.08,37700.0,15.7516,15.7516,15.7082,15.7169,37700.0
2014-10-09 13:30:00,18.08,18.13,18.07,18.13,26700.0,15.7169,15.7603,15.7082,15.7603,26700.0
2014-10-09 13:35:00,18.13,18.17,18.13,18.17,38000.0,15.7603,15.7951,15.7603,15.7951,38000.0
2014-10-09 13:40:00,18.17,18.17,18.14,18.16,23300.0,15.7951,15.7951,15.769,15.7864,23300.0
2014-10-09 13:45:00,18.16,18.19,18.14,18.16,60700.0,15.7864,15.8125,15.769,15.7864,60700.0
2014-10-09 13:50:00,18.16,18.17,18.09,18.12,63100.0,15.7864,15.7951,15.7256,15.7516,63100.0
2014-10-09 13:55:00,18.12,18.15,18.12,18.13,84100.0,15.7516,15.7777,15.7516,15.7603,84100.0
2014-10-09 14:00:00,18.12,18.12,18.07,18.07,31200.0,15.7516,15.7516,15.7082,15.7082,31200.0
2014-10-09 14:05:00,18.08,18.1,18.03,18.05,52400.0,15.7169,15.7343,15.6734,15.6908,52400.0
2014-10-09 14:10:00,18.05,18.06,18.02,18.02,49200.0,15.6908,15.6995,15.6647,15.6647,49200.0
2014-10-09 14:15:00,18.03,18.04,18.01,18.03,57700.0,15.6734,15.6821,15.656,15.6734,57700.0
2014-10-09 14:20:00,18.03,18.04,17.99,18.01,43700.0,15.6734,15.6821,15.6386,15.656,43700.0
2014-10-09 14:25:00,18.02,18.04,17.99,18.0,64200.0,15.6647,15.6821,15.6386,15.6473,64200.0
2014-10-09 14:30:00,18.0,18.01,17.96,18.0,48800.0,15.6473,15.656,15.6125,15.6473,48800.0
2014-10-09 14:35:00,18.0,18.06,18.0,18.04,26300.0,15.6473,15.6995,15.6473,15.6821,26300.0
2014-10-09 14:40:00,18.04,18.05,18.01,18.03,38700.0,15.6821,15.6908,15.656,15.6734,38700.0
2014-10-09 14:45:00,18.03,18.04,17.97,17.98,40500.0,15.6734,15.6821,15.6212,15.6299,40500.0
2014-10-09 14:50:00,17.98,18.02,17.98,17.98,32200.0,15.6299,15.6647,15.6299,15.6299,32200.0
2014-10-09 14:55:00,17.98,17.98,17.94,17.94,47600.0,15.6299,15.6299,15.5952,15.5952,47600.0
2014-10-09 15:00:00,17.94,17.95,17.89,17.93,93800.0,15.5952,15.6039,15.5517,15.5865,93800.0
2014-10-09 15:05:00,17.93,17.94,17.89,17.89,47800.0,15.5865,15.5952,15.5517,15.5517,47800.0
2014-10-09 15:10:00,17.9,17.95,17.89,17.94,36000.0,15.5604,15.6039,15.5517,15.5952,36000.0
2014-10-09 15:15:00,17.94,17.98,17.91,17.96,55000.0,15.5952,15.6299,15.5691,15.6125,55000.0
2014-10-09 15:20:00,17.96,17.96,17.93,17.95,60000.0,15.6125,15.6125,15.5865,15.6039,60000.0
2014-10-09 15:25:00,17.94,17.98,17.94,17.97,57600.0,15.5952,15.6299,15.5952,15.6212,57600.0
2014-10-09 15:30:00,17.97,18.02,17.96,18.02,80200.0,15.6212,15.6647,15.6125,15.6647,80200.0
2014-10-09 15:35:00,18.02,18.03,17.97,17.97,121700.0,15.6647,15.6734,15.6212,15.6212,121700.0
2014-10-09 15:40:00,17.98,17.99,17.93,17.93,291000.0,15.6299,15.6386,15.5865,15.5865,291000.0
2014-10-09 15:45:00,17.93,17.93,17.87,17.88,458400.0,15.5865,15.5865,15.5343,15.543,458400.0
2014-10-09 15:50:00,17.87,17.91,17.87,17.91,152500.0,15.5343,15.5691,15.5343,15.5691,152500.0
2014-10-09 15:55:00,17.9,17.93,17.9,17.91,338800.0,15.5604,15.5865,15.5604,15.5691,338800.0
2014-10-10 09:30:00,17.86,17.94,17.81,17.84,212800.0,15.5256,15.5952,15.4822,15.5082,212800.0
2014-10-10 09:35:00,17.84,17.84,17.73,17.74,425900.0,15.5082,15.5082,15.4126,15.4213,425900.0
2014-10-10 09:40:00,17.74,17.75,17.65,17.69,177700.0,15.4213,15.43,15.3431,15.3778,177700.0
2014-10-10 09:45:00,17.69,17.69,17.6,17.63,90900.0,15.3778,15.3778,15.2996,15.3257,90900.0
2014-10-10 09:50:00,17.63,17.64,17.49,17.49,304600.0,15.3257,15.3344,15.204,15.204,304600.0
2014-10-10 09:55:00,17.48,17.5,17.36,17.38,943900.0,15.1953,15.2127,15.091,15.1084,943900.0
2014-10-10 10:00:00,17.37,17.38,17.29,17.29,300400.0,15.0997,15.1084,15.0301,15.0301,300400.0
2014-10-10 10:05:00,17.3,17.32,17.26,17.29,145100.0,15.0388,15.0562,15.004,15.0301,145100.0
2014-10-10 10:10:00,17.29,17.34,17.27,17.28,261200.0,15.0301,15.0736,15.0127,15.0214,261200.0
2014-10-10 10:15:00,17.28,17.31,17.24,17.27,221800.0,15.0214,15.0475,14.9867,15.0127,221800.0
2014-10-10 10:20:00,17.27,17.27,17.08,17.09,234500.0,15.0127,15.0127,14.8476,14.8563,234500.0
2014-10-10 10:25:00,17.09,17.13,17.01,17.02,403200.0,14.8563,14.891,14.7867,14.7954,403200.0
2014-10-10 10:30:00,17.02,17.03,16.95,17.01,346800.0,14.7954,14.8041,14.7346,14.7867,346800.0
2014-10-10 10:35:00,17.0,17.05,16.99,17.04,143400.0,14.778,14.8215,14.7693,14.8128,143400.0
2014-10-10 10:40:00,17.04,17.07,17.0,17.06,95700.0,14.8128,14.8389,14.778,14.8302,95700.0
2014-10-10 10:45:00,17.07,17.14,17.05,17.13,380800.0,14.8389,14.8997,14.8215,14.891,380800.0
2014-10-10 10:50:00,17.14,17.27,17.13,17.19,467300.0,14.8997,15.0127,14.891,14.9432,467300.0
2014-10-10 10:55:00,17.2,17.25,17.18,17.23,391700.0,14.9519,14.9953,14.9345,14.978,391700.0
2014-10-10 11:00:00,17.23,17.33,17.23,17.33,631100.0,14.978,15.0649,14.978,15.0649,631100.0
2014-10-10 11:05:00,17.33,17.38,17.27,17.28,385800.0,15.0649,15.1084,15.0127,15.0214,385800.0
2014-10-10 11:10:00,17.27,17.28,17.25,17.27,77300.0,15.0127,15.0214,14.9953,15.0127,77300.0
2014-10-10 11:15:00,17.27,17.27,17.23,17.25,243200.0,15.0127,15.0127,14.978,14.9953,243200.0
2014-10-10 11:20:00,17.25,17.29,17.25,17.29,177400.0,14.9953,15.0301,14.9953,15.0301,177400.0
2014-10-10 11:25:00,17.29,17.32,17.28,17.3,262000.0,15.0301,15.0562,15.0214,15.0388,262000.0
2014-10-10 11:30:00,17.31,17.33,17.3,17.32,136400.0,15.0475,15.0649,15.0388,15.0562,136400.0
2014-10-10 11:35:00,17.32,17.33,17.3,17.3,99200.0,15.0562,15.0649,15.0388,15.0388,99200.0
2014-10-10 11:40:00,17.3,17.3,17.26,17.3,73000.0,15.0388,15.0388,15.004,15.0388,73000.0
2014-10-10 11:45:00,17.29,17.34,17.29,17.34,102500.0,15.0301,15.0736,15.0301,15.0736,102500.0
2014-10-10 11:50:00,17.34,17.35,17.25,17.28,287900.0,15.0736,15.0823,14.9953,15.0214,287900.0
2014-10-10 11:55:00,17.27,17.35,17.26,17.34,169400.0,15.0127,15.0823,15.004,15.0736,169400.0
2014-10-10 12:00:00,17.35,17.46,17.35,17.45,137500.0,15.0823,15.1779,15.0823,15.1692,137500.0
2014-10-10 12:05:00,17.45,17.47,17.39,17.43,56700.0,15.1692,15.1866,15.1171,15.1518,56700.0
2014-10-10 12:10:00,17.43,17.52,17.43,17.51,34700.0,15.1518,15.2301,15.1518,15.2214,34700.0
2014-10-10 12:15:00,17.51,17.51,17.46,17.46,46900.0,15.2214,15.2214,15.1779,15.1779,46900.0
2014-10-10 12:20:00,17.45,17.48,17.43,17.45,34300.0,15.1692,15.1953,15.1518,15.1692,34300.0
2014-10-10 12:25:00,17.46,17.49,17.44,17.44,74100.0,15.1779,15.204,15.1605,15.1605,74100.0
2014-10-10 12:30:00,17.45,17.51,17.44,17.46,191100.0,15.1692,15.2214,15.1605,15.1779,191100.0
2014-10-10 12:35:00,17.47,17.48,17.41,17.41,99600.0,15.1866,15.1953,15.1344,15.1344,99600.0
2014-10-10 12:40:00,17.41,17.46,17.39,17.46,122200.0,15.1344,15.1779,15.1171,15.1779,122200.0
2014-10-10 12:45:00,17.45,17.5,17.45,17.5,54200.0,15.1692,15.2127,15.1692,15.2127,54200.0
2014-10-10 12:50:00,17.5,17.52,17.47,17.49,70100.0,15.2127,15.2301,15.1866,15.204,70100.0
2014-10-10 12:55:00,17.49,17.5,17.45,17.46,131600.0,15.204,15.2127,15.1692,15.1779,131600.0
2014-10-10 13:00:00,17.47,17.52,17.46,17.47,121900.0,15.1866,15.2301,15.1779,15.1866,121900.0
2014-10-10 13:05:00,17.47,17.49,17.43,17.49,29900.0,15.1866,15.204,15.1518,15.204,29900.0
2014-10-10 13:10:00,17.49,17.51,17.48,17.51,88500.0,15.204,15.2214,15.1953,15.2214,88500.0
2014-10-10 13:15:00,17.5,17.51,17.46,17.46,116700.0,15.2127,15.2214,15.1779,15.1779,116700.0
2014-10-10 13:20:00,17.46,17.46,17.39,17.4,115600.0,15.1779,15.1779,15.1171,15.1257,115600.0
2014-10-10 13:25:00,17.39,17.4,17.35,17.36,70200.0,15.1171,15.1257,15.0823,15.091,70200.0
2014-10-10 13:30:00,17.36,17.37,17.35,17.36,140600.0,15.091,15.0997,15.0823,15.091,140600.0
2014-10-10 13:35:00,17.36,17.44,17.36,17.44,96800.0,15.091,15.1605,15.091,15.1605,96800.0
2014-10-10 13:40:00,17.44,17.49,17.44,17.48,34900.0,15.1605,15.204,15.1605,15.1953,34900.0
2014-10-10 13:45:00,17.47,17.47,17.41,17.43,192600.0,15.1866,15.1866,15.1344,15.1518,192600.0
2014-10-10 13:50:00,17.43,17.43,17.4,17.41,86300.0,15.1518,15.1518,15.1257,15.1344,86300.0
2014-10-10 13:55:00,17.41,17.44,17.41,17.42,157600.0,15.1344,15.1605,15.1344,15.1431,157600.0
2014-10-10 14:00:00,17.42,17.43,17.41,17.43,70200.0,15.1431,15.1518,15.1344,15.1518,70200.0
2014-10-10 14:05:00,17.42,17.44,17.41,17.44,126000.0,15.1431,15.1605,15.1344,15.1605,126000.0
2014-10-10 14:10:00,17.44,17.45,17.42,17.44,78000.0,15.1605,15.1692,15.1431,15.1605,78000.0
2014-10-10 14:15:00,17.44,17.45,17.39,17.41,51900.0,15.1605,15.1692,15.1171,15.1344,51900.0
2014-10-10 14:20:00,17.41,17.43,17.41,17.42,226600.0,15.1344,15.1518,15.1344,15.1431,226600.0
2014-10-10 14:25:00,17.42,17.43,17.4,17.43,88400.0,15.1431,15.1518,15.1257,15.1518,88400.0
2014-10-10 14:30:00,17.41,17.43,17.39,17.41,282000.0,15.1344,15.1518,15.1171,15.1344,282000.0
2014-10-10 14:35:00,17.4,17.41,17.36,17.39,98400.0,15.1257,15.1344,15.091,15.1171,98400.0
2014-10-10 14:40:00,17.39,17.39,17.34,17.37,157300.0,15.1171,15.1171,15.0736,15.0997,157300.0
2014-10-10 14:45:00,17.37,17.38,17.35,17.36,76200.0,15.0997,15.1084,15.0823,15.091,76200.0
2014-10-10 14:50:00,17.36,17.38,17.36,17.38,56700.0,15.091,15.1084,15.091,15.1084,56700.0
2014-10-10 14:55:00,17.37,17.39,17.34,17.34,112900.0,15.0997,15.1171,15.0736,15.0736,112900.0
2014-10-10 15:00:00,17.34,17.36,17.32,17.33,130700.0,15.0736,15.091,15.0562,15.0649,130700.0
2014-10-10 15:05:00,17.33,17.34,17.27,17.27,66700.0,15.0649,15.0736,15.0127,15.0127,66700.0
2014-10-10 15:10:00,17.28,17.31,17.27,17.29,176000.0,15.0214,15.0475,15.0127,15.0301,176000.0
2014-10-10 15:15:00,17.28,17.29,17.2,17.21,206500.0,15.0214,15.0301,14.9519,14.9606,206500.0
2014-10-10 15:20:00,17.21,17.22,17.18,17.19,84500.0,14.9606,14.9693,14.9345,14.9432,84500.0
2014-10-10 15:25:00,17.19,17.19,17.11,17.13,196400.0,14.9432,14.9432,14.8736,14.891,196400.0
2014-10-10 15:30:00,17.14,17.14,17.1,17.11,160800.0,14.8997,14.8997,14.865,14.8736,160800.0
2014-10-10 15:35:00,17.1,17.12,17.06,17.06,161300.0,14.865,14.8823,14.8302,14.8302,161300.0
2014-10-10 15:40:00,17.07,17.09,17.06,17.07,164400.0,14.8389,14.8563,14.8302,14.8389,164400.0
2014-10-10 15:45:00,17.07,17.09,17.05,17.05,383100.0,14.8389,14.8563,14.8215,14.8215,383100.0
2014-10-10 15:50:00,17.06,17.06,17.04,17.05,233800.0,14.8302,14.8302,14.8128,14.8215,233800.0
2014-10-10 15:55:00,17.05,17.06,17.03,17.04,518600.0,14.8215,14.8302,14.8041,14.8128,518600.0
2014-10-13 09:30:00,17.01,17.22,17.01,17.11,192700.0,14.7867,14.9693,14.7867,14.8736,192700.0
2014-10-13 09:35:00,17.12,17.3,17.09,17.19,235400.0,14.8823,15.0388,14.8563,14.9432,235400.0
2014-10-13 09:40:00,17.19,17.22,16.97,16.98,238200.0,14.9432,14.9693,14.7519,14.7606,238200.0
2014-10-13 09:45:00,16.98,16.98,16.86,16.86,186100.0,14.7606,14.7606,14.6563,14.6563,186100.0
2014-10-13 09:50:00,16.87,16.9,16.73,16.76,248600.0,14.665,14.6911,14.5433,14.5694,248600.0
2014-10-13 09:55:00,16.74,16.84,16.72,16.77,313400.0,14.552,14.6389,14.5346,14.5781,313400.0
2014-10-13 10:00:00,16.77,16.83,16.74,16.81,381500.0,14.5781,14.6302,14.552,14.6129,381500.0
2014-10-13 10:05:00,16.8,16.83,16.75,16.77,186100.0,14.6042,14.6302,14.5607,14.5781,186100.0
2014-10-13 10:10:00,16.76,16.81,16.69,16.69,298400.0,14.5694,14.6129,14.5085,14.5085,298400.0
2014-10-13 10:15:00,16.69,16.69,16.58,16.58,319200.0,14.5085,14.5085,14.4129,14.4129,319200.0
2014-10-13 10:20:00,16.58,16.66,16.57,16.65,185600.0,14.4129,14.4825,14.4042,14.4738,185600.0
2014-10-13 10:25:00,16.64,16.65,16.59,16.61,123700.0,14.4651,14.4738,14.4216,14.439,123700.0
2014-10-13 10:30:00,16.62,16.68,16.6,16.66,156800.0,14.4477,14.4999,14.4303,14.4825,156800.0
2014-10-13 10:35:00,16.66,16.66,16.59,16.63,232500.0,14.4825,14.4825,14.4216,14.4564,232500.0
2014-10-13 10:40:00,16.64,16.64,16.56,16.57,144400.0,14.4651,14.4651,14.3955,14.4042,144400.0
2014-10-13 10:45:00,16.57,16.68,16.56,16.64,233000.0,14.4042,14.4999,14.3955,14.4651,233000.0
2014-10-13 10:50:00,16.65,16.8,16.65,16.8,136300.0,14.4738,14.6042,14.4738,14.6042,136300.0
2014-10-13 10:55:00,16.8,16.8,16.74,16.76,96400.0,14.6042,14.6042,14.552,14.5694,96400.0
2014-10-13 11:00:00,16.76,16.88,16.75,16.88,122900.0,14.5694,14.6737,14.5607,14.6737,122900.0
2014-10-13 11:05:00,16.88,16.9,16.84,16.87,104600.0,14.6737,14.6911,14.6389,14.665,104600.0
2014-10-13 11:10:00,16.87,16.89,16.83,16.87,78200.0,14.665,14.6824,14.6302,14.665,78200.0
2014-10-13 11:15:00,16.87,16.88,16.76,16.76,126400.0,14.665,14.6737,14.5694,14.5694,126400.0
2014-10-13 11:20:00,16.75,16.81,16.75,16.8,86500.0,14.5607,14.6129,14.5607,14.6042,86500.0
2014-10-13 11:25:00,16.8,16.83,16.75,16.75,114900.0,14.6042,14.6302,14.5607,14.5607,114900.0
2014-10-13 11:30:00,16.76,16.88,16.75,16.82,258200.0,14.5694,14.6737,14.5607,14.6216,258200.0
2014-10-13 11:35:00,16.82,16.82,16.76,16.8,105900.0,14.6216,14.6216,14.5694,14.6042,105900.0
2014-10-13 11:40:00,16.79,16.86,16.78,16.85,142200.0,14.5955,14.6563,14.5868,14.6476,142200.0
2014-10-13 11:45:00,16.85,16.89,16.84,16.89,139900.0,14.6476,14.6824,14.6389,14.6824,139900.0
2014-10-13 11:50:00,16.88,16.97,16.87,16.91,112700.0,14.6737,14.7519,14.665,14.6998,112700.0
2014-10-13 11:55:00,16.9,16.91,16.84,16.88,82600.0,14.6911,14.6998,14.6389,14.6737,82600.0
2014-10-13 12:00:00,16.88,16.91,16.85,16.89,72400.0,14.6737,14.6998,14.6476,14.6824,72400.0
2014-10-13 12:05:00,16.89,16.89,16.82,16.85,52200.0,14.6824,14.6824,14.6216,14.6476,52200.0
2014-10-13 12:10:00,16.84,16.88,16.83,16.86,73700.0,14.6389,14.6737,14.6302,14.6563,73700.0
2014-10-13 12:15:00,16.85,16.92,16.84,16.89,67200.0,14.6476,14.7085,14.6389,14.6824,67200.0
2014-10-13 12:20:00,16.9,16.92,16.87,16.92,52800.0,14.6911,14.7085,14.665,14.7085,52800.0
2014-10-13 12:25:00,16.92,17.07,16.92,17.04,513100.0,14.7085,14.8389,14.7085,14.8128,513100.0
2014-10-13 12:30:00,17.04,17.11,17.03,17.09,294700.0,14.8128,14.8736,14.8041,14.8563,294700.0
2014-10-13 12:35:00,17.1,17.12,17.05,17.09,158000.0,14.865,14.8823,14.8215,14.8563,158000.0
2014-10-13 12:40:00,17.09,17.12,17.07,17.08,85600.0,14.8563,14.8823,14.8389,14.8476,85600.0
2014-10-13 12:45:00,17.09,17.11,17.05,17.06,48000.0,14.8563,14.8736,14.8215,14.8302,48000.0
2014-10-13 12:50:00,17.05,17.11,17.03,17.11,64000.0,14.8215,14.8736,14.8041,14.8736,64000.0
2014-10-13 12:55:00,17.11,17.14,17.08,17.12,54500.0,14.8736,14.8997,14.8476,14.8823,54500.0
2014-10-13 13:00:00,17.13,17.17,17.12,17.13,64200.0,14.891,14.9258,14.8823,14.891,64200.0
2014-10-13 13:05:00,17.13,17.14,17.1,17.12,83300.0,14.891,14.8997,14.865,14.8823,83300.0
2014-10-13 13:10:00,17.12,17.12,17.06,17.1,52100.0,14.8823,14.8823,14.8302,14.865,52100.0
2014-10-13 13:15:00,17.1,17.1,17.02,17.05,83900.0,14.865,14.865,14.7954,14.8215,83900.0
2014-10-13 13:20:00,17.04,17.13,17.04,17.13,93900.0,14.8128,14.891,14.8128,14.891,93900.0
2014-10-13 13:25:00,17.13,17.14,17.1,17.14,259100.0,14.891,14.8997,14.865,14.8997,259100.0
2014-10-13 13:30:00,17.14,17.18,17.13,17.13,73900.0,14.8997,14.9345,14.891,14.891,73900.0
2014-10-13 13:35:00,17.14,17.19,17.13,17.17,103900.0,14.8997,14.9432,14.891,14.9258,103900.0
2014-10-13 13:40:00,17.18,17.18,17.13,17.14,82800.0,14.9345,14.9345,14.891,14.8997,82800.0
2014-10-13 13:45:00,17.14,17.16,17.11,17.12,69700.0,14.8997,14.9171,14.8736,14.8823,69700.0
2014-10-13 13:50:00,17.11,17.18,17.1,17.16,129000.0,14.8736,14.9345,14.865,14.9171,129000.0
2014-10-13 13:55:00,17.16,17.16,17.11,17.16,72200.0,14.9171,14.9171,14.8736,14.9171,72200.0
2014-10-13 14:00:00,17.16,17.16,17.08,17.12,61600.0,14.9171,14.9171,14.8476,14.8823,61600.0
2014-10-13 14:05:00,17.12,17.17,17.12,17.17,64100.0,14.8823,14.9258,14.8823,14.9258,64100.0
2014-10-13 14:10:00,17.18,17.18,17.1,17.11,76100.0,14.9345,14.9345,14.865,14.8736,76100.0
2014-10-13 14:15:00,17.11,17.14,17.09,17.1,72500.0,14.8736,14.8997,14.8563,14.865,72500.0
2014-10-13 14:20:00,17.1,17.14,17.1,17.1,83400.0,14.865,14.8997,14.865,14.865,83400.0
2014-10-13 14:25:00,17.1,17.13,17.08,17.11,72000.0,14.865,14.891,14.8476,14.8736,72000.0
2014-10-13 14:30:00,17.11,17.11,17.05,17.05,58600.0,14.8736,14.8736,14.8215,14.8215,58600.0
2014-10-13 14:35:00,17.05,17.07,17.02,17.05,60100.0,14.8215,14.8389,14.7954,14.8215,60100.0
2014-10-13 14:40:00,17.05,17.05,16.97,16.99,82700.0,14.8215,14.8215,14.7519,14.7693,82700.0
2014-10-13 14:45:00,16.99,17.01,16.97,17.0,75800.0,14.7693,14.7867,14.7519,14.778,75800.0
2014-10-13 14:50:00,17.0,17.03,16.96,16.96,83300.0,14.778,14.8041,14.7433,14.7433,83300.0
2014-10-13 14:55:00,16.96,16.96,16.91,16.96,91300.0,14.7433,14.7433,14.6998,14.7433,91300.0
2014-10-13 15:00:00,16.95,16.99,16.95,16.96,86100.0,14.7346,14.7693,14.7346,14.7433,86100.0
2014-10-13 15:05:00,16.95,16.97,16.89,16.9,70100.0,14.7346,14.7519,14.6824,14.6911,70100.0
2014-10-13 15:10:00,16.9,16.93,16.89,16.93,76900.0,14.6911,14.7172,14.6824,14.7172,76900.0
2014-10-13 15:15:00,16.92,16.93,16.85,16.86,70100.0,14.7085,14.7172,14.6476,14.6563,70100.0
2014-10-13 15:20:00,16.85,16.89,16.82,16.85,123000.0,14.6476,14.6824,14.6216,14.6476,123000.0
2014-10-13 15:25:00,16.85,16.86,16.81,16.81,59700.0,14.6476,14.6563,14.6129,14.6129,59700.0
2014-10-13 15:30:00,16.81,16.81,16.71,16.79,326400.0,14.6129,14.6129,14.5259,14.5955,326400.0
2014-10-13 15:35:00,16.79,16.8,16.72,16.72,207200.0,14.5955,14.6042,14.5346,14.5346,207200.0
2014-10-13 15:40:00,16.73,16.78,16.69,16.7,191900.0,14.5433,14.5868,14.5085,14.5172,191900.0
2014-10-13 15:45:00,16.7,16.72,16.67,16.68,355300.0,14.5172,14.5346,14.4912,14.4999,355300.0
2014-10-13 15:50:00,16.69,16.71,16.65,16.66,270100.0,14.5085,14.5259,14.4738,14.4825,270100.0
2014-10-13 15:55:00,16.66,16.67,16.64,16.66,410700.0,14.4825,14.4912,14.4651,14.4825,410700.0
2014-10-14 09:30:00,16.79,17.14,16.79,17.11,180400.0,14.5955,14.8997,14.5955,14.8736,180400.0
2014-10-14 09:35:00,17.11,17.14,17.03,17.1,197400.0,14.8736,14.8997,14.8041,14.865,197400.0
2014-10-14 09:40:00,17.1,17.1,16.98,16.99,119300.0,14.865,14.865,14.7606,14.7693,119300.0
2014-10-14 09:45:00,16.99,17.0,16.85,16.88,132400.0,14.7693,14.778,14.6476,14.6737,132400.0
2014-10-14 09:50:00,16.88,16.93,16.88,16.89,43900.0,14.6737,14.7172,14.6737,14.6824,43900.0
2014-10-14 09:55:00,16.88,16.91,16.82,16.84,50200.0,14.6737,14.6998,14.6216,14.6389,50200.0
2014-10-14 10:00:00,16.84,16.98,16.83,16.95,60800.0,14.6389,14.7606,14.6302,14.7346,60800.0
2014-10-14 10:05:00,16.95,16.95,16.85,16.93,77800.0,14.7346,14.7346,14.6476,14.7172,77800.0
2014-10-14 10:10:00,16.93,16.94,16.87,16.93,40000.0,14.7172,14.7259,14.665,14.7172,40000.0
2014-10-14 10:15:00,16.93,16.95,16.87,16.88,35700.0,14.7172,14.7346,14.665,14.6737,35700.0
2014-10-14 10:20:00,16.88,16.92,16.88,16.88,43800.0,14.6737,14.7085,14.6737,14.6737,43800.0
2014-10-14 10:25:00,16.89,16.96,16.89,16.95,38200.0,14.6824,14.7433,14.6824,14.7346,38200.0
2014-10-14 10:30:00,16.95,16.99,16.93,16.93,72500.0,14.7346,14.7693,14.7172,14.7172,72500.0
2014-10-14 10:35:00,16.94,17.0,16.94,16.99,39700.0,14.7259,14.778,14.7259,14.7693,39700.0
2014-10-14 10:40:00,16.99,17.01,16.96,16.98,62600.0,14.7693,14.7867,14.7433,14.7606,62600.0
2014-10-14 10:45:00,16.98,17.04,16.96,17.04,75400.0,14.7606,14.8128,14.7433,14.8128,75400.0
2014-10-14 10:50:00,17.04,17.11,17.04,17.07,77000.0,14.8128,14.8736,14.8128,14.8389,77000.0
2014-10-14 10:55:00,17.08,17.12,17.03,17.03,46400.0,14.8476,14.8823,14.8041,14.8041,46400.0
2014-10-14 11:00:00,17.04,17.05,17.01,17.03,61500.0,14.8128,14.8215,14.7867,14.8041,61500.0
2014-10-14 11:05:00,17.03,17.07,17.01,17.02,50000.0,14.8041,14.8389,14.7867,14.7954,50000.0
2014-10-14 11:10:00,17.03,17.08,17.02,17.07,65800.0,14.8041,14.8476,14.7954,14.8389,65800.0
2014-10-14 11:15:00,17.07,17.13,17.07,17.09,42300.0,14.8389,14.891,14.8389,14.8563,42300.0
2014-10-14 11:20:00,17.09,17.11,17.07,17.1,26900.0,14.8563,14.8736,14.8389,14.865,26900.0
2014-10-14 11:25:00,17.11,17.13,17.09,17.09,35200.0,14.8736,14.891,14.8563,14.8563,35200.0
2014-10-14 11:30:00,17.1,17.12,17.09,17.11,50100.0,14.865,14.8823,14.8563,14.8736,50100.0
2014-10-14 11:35:00,17.11,17.18,17.11,17.16,51200.0,14.8736,14.9345,14.8736,14.9171,51200.0
2014-10-14 11:40:00,17.16,17.25,17.16,17.25,38300.0,14.9171,14.9953,14.9171,14.9953,38300.0
2014-10-14 11:45:00,17.25,17.25,17.17,17.2,64800.0,14.9953,14.9953,14.9258,14.9519,64800.0
2014-10-14 11:50:00,17.19,17.19,17.14,17.17,26800.0,14.9432,14.9432,14.8997,14.9258,26800.0
2014-10-14 11:55:00,17.17,17.19,17.15,17.16,42800.0,14.9258,14.9432,14.9084,14.9171,42800.0
2014-10-14 12:00:00,17.17,17.27,17.16,17.26,89200.0,14.9258,15.0127,14.9171,15.004,89200.0
2014-10-14 12:05:00,17.26,17.32,17.26,17.3,63700.0,15.004,15.0562,15.004,15.0388,63700.0
2014-10-14 12:10:00,17.29,17.3,17.24,17.27,45600.0,15.0301,15.0388,14.9867,15.0127,45600.0
2014-10-14 12:15:00,17.26,17.3,17.25,17.26,62300.0,15.004,15.0388,14.9953,15.004,62300.0
2014-10-14 12:20:00,17.26,17.27,17.18,17.19,41800.0,15.004,15.0127,14.9345,14.9432,41800.0
2014-10-14 12:25:00,17.19,17.23,17.16,17.2,41100.0,14.9432,14.978,14.9171,14.9519,41100.0
2014-10-14 12:30:00,17.21,17.21,17.13,17.16,46300.0,14.9606,14.9606,14.891,14.9171,46300.0
2014-10-14 12:35:00,17.16,17.18,17.14,17.14,59500.0,14.9171,14.9345,14.8997,14.8997,59500.0
2014-10-14 12:40:00,17.15,17.26,17.13,17.25,48400.0,14.9084,15.004,14.891,14.9953,48400.0
2014-10-14 12:45:00,17.24,17.3,17.23,17.3,38100.0,14.9867,15.0388,14.978,15.0388,38100.0
2014-10-14 12:50:00,17.29,17.3,17.23,17.25,76400.0,15.0301,15.0388,14.978,14.9953,76400.0
2014-10-14 12:55:00,17.25,17.28,17.25,17.27,39900.0,14.9953,15.0214,14.9953,15.0127,39900.0
2014-10-14 13:00:00,17.27,17.28,17.23,17.26,32500.0,15.0127,15.0214,14.978,15.004,32500.0
2014-10-14 13:05:00,17.25,17.29,17.24,17.25,32700.0,14.9953,15.0301,14.9867,14.9953,32700.0
2014-10-14 13:10:00,17.25,17.3,17.25,17.3,33400.0,14.9953,15.0388,14.9953,15.0388,33400.0
2014-10-14 13:15:00,17.3,17.32,17.29,17.29,42400.0,15.0388,15.0562,15.0301,15.0301,42400.0
2014-10-14 13:20:00,17.28,17.28,17.19,17.2,42900.0,15.0214,15.0214,14.9432,14.9519,42900.0
2014-10-14 13:25:00,17.2,17.21,17.17,17.18,32100.0,14.9519,14.9606,14.9258,14.9345,32100.0
2014-10-14 13:30:00,17.18,17.26,17.18,17.25,42400.0,14.9345,15.004,14.9345,14.9953,42400.0
2014-10-14 13:35:00,17.25,17.25,17.18,17.2,39300.0,14.9953,14.9953,14.9345,14.9519,39300.0
2014-10-14 13:40:00,17.2,17.21,17.18,17.19,30300.0,14.9519,14.9606,14.9345,14.9432,30300.0
2014-10-14 13:45:00,17.19,17.22,17.17,17.18,41300.0,14.9432,14.9693,14.9258,14.9345,41300.0
2014-10-14 13:50:00,17.18,17.2,17.16,17.19,34900.0,14.9345,14.9519,14.9171,14.9432,34900.0
2014-10-14 13:55:00,17.19,17.2,17.15,17.18,32900.0,14.9432,14.9519,14.9084,14.9345,32900.0
2014-10-14 14:00:00,17.18,17.21,17.16,17.18,40400.0,14.9345,14.9606,14.9171,14.9345,40400.0
2014-10-14 14:05:00,17.18,17.18,17.13,17.14,27300.0,14.9345,14.9345,14.891,14.8997,27300.0
2014-10-14 14:10:00,17.14,17.21,17.14,17.19,32700.0,14.8997,14.9606,14.8997,14.9432,32700.0
2014-10-14 14:15:00,17.19,17.21,17.16,17.2,27400.0,14.9432,14.9606,14.9171,14.9519,27400.0
2014-10-14 14:20:00,17.2,17.21,17.14,17.14,32900.0,14.9519,14.9606,14.8997,14.8997,32900.0
2014-10-14 14:25:00,17.14,17.15,17.11,17.13,21000.0,14.8997,14.9084,14.8736,14.891,21000.0
2014-10-14 14:30:00,17.13,17.15,17.09,17.09,41100.0,14.891,14.9084,14.8563,14.8563,41100.0
2014-10-14 14:35:00,17.1,17.14,17.09,17.13,30300.0,14.865,14.8997,14.8563,14.891,30300.0
2014-10-14 14:40:00,17.13,17.18,17.12,17.18,32300.0,14.891,14.9345,14.8823,14.9345,32300.0
2014-10-14 14:45:00,17.19,17.19,17.15,17.16,32300.0,14.9432,14.9432,14.9084,14.9171,32300.0
2014-10-14 14:50:00,17.16,17.16,17.08,17.1,37900.0,14.9171,14.9171,14.8476,14.865,37900.0
2014-10-14 14:55:00,17.1,17.12,17.09,17.11,24200.0,14.865,14.8823,14.8563,14.8736,24200.0
2014-10-14 15:00:00,17.11,17.15,17.09,17.09,45800.0,14.8736,14.9084,14.8563,14.8563,45800.0
2014-10-14 15:05:00,17.09,17.1,17.05,17.07,60100.0,14.8563,14.865,14.8215,14.8389,60100.0
2014-10-14 15:10:00,17.06,17.1,17.04,17.05,58800.0,14.8302,14.865,14.8128,14.8215,58800.0
2014-10-14 15:15:00,17.05,17.06,17.03,17.03,31500.0,14.8215,14.8302,14.8041,14.8041,31500.0
2014-10-14 15:20:00,17.03,17.04,16.96,16.98,65800.0,14.8041,14.8128,14.7433,14.7606,65800.0
2014-10-14 15:25:00,16.98,17.01,16.98,16.99,93600.0,14.7606,14.7867,14.7606,14.7693,93600.0
2014-10-14 15:30:00,16.99,17.0,16.94,16.97,67300.0,14.7693,14.778,14.7259,14.7519,67300.0
2014-10-14 15:35:00,16.97,17.04,16.96,17.04,139100.0,14.7519,14.8128,14.7433,14.8128,139100.0
2014-10-14 15:40:00,17.04,17.06,17.0,17.01,158700.0,14.8128,14.8302,14.778,14.7867,158700.0
2014-10-14 15:45:00,17.01,17.02,16.98,17.0,186100.0,14.7867,14.7954,14.7606,14.778,186100.0
2014-10-14 15:50:00,17.0,17.02,16.99,17.0,169100.0,14.778,14.7954,14.7693,14.778,169100.0
2014-10-14 15:55:00,16.99,17.0,16.96,16.98,384800.0,14.7693,14.778,14.7433,14.7606,384800.0
2014-10-15 09:30:00,16.79,16.88,16.74,16.83,107100.0,14.5955,14.6737,14.552,14.6302,107100.0
2014-10-15 09:35:00,16.85,16.9,16.73,16.76,53600.0,14.6476,14.6911,14.5433,14.5694,53600.0
2014-10-15 09:40:00,16.76,16.93,16.74,16.93,131400.0,14.5694,14.7172,14.552,14.7172,131400.0
2014-10-15 09:45:00,16.92,17.02,16.92,17.02,69000.0,14.7085,14.7954,14.7085,14.7954,69000.0
2014-10-15 09:50:00,17.01,17.26,17.0,17.21,122800.0,14.7867,15.004,14.778,14.9606,122800.0
2014-10-15 09:55:00,17.21,17.26,17.13,17.26,77500.0,14.9606,15.004,14.891,15.004,77500.0
2014-10-15 10:00:00,17.26,17.4,17.25,17.36,243800.0,15.004,15.1257,14.9953,15.091,243800.0
2014-10-15 10:05:00,17.36,17.39,17.26,17.38,175200.0,15.091,15.1171,15.004,15.1084,175200.0
2014-10-15 10:10:00,17.38,17.46,17.36,17.43,133700.0,15.1084,15.1779,15.091,15.1518,133700.0
2014-10-15 10:15:00,17.42,17.49,17.41,17.44,212600.0,15.1431,15.204,15.1344,15.1605,212600.0
2014-10-15 10:20:00,17.43,17.5,17.41,17.46,96900.0,15.1518,15.2127,15.1344,15.1779,96900.0
2014-10-15 10:25:00,17.45,17.55,17.39,17.5,120400.0,15.1692,15.2561,15.1171,15.2127,120400.0
2014-10-15 10:30:00,17.5,17.5,17.37,17.37,59900.0,15.2127,15.2127,15.0997,15.0997,59900.0
2014-10-15 10:35:00,17.38,17.38,17.31,17.36,107100.0,15.1084,15.1084,15.0475,15.091,107100.0
2014-10-15 10:40:00,17.35,17.36,17.26,17.26,60200.0,15.0823,15.091,15.004,15.004,60200.0
2014-10-15 10:45:00,17.25,17.3,17.19,17.29,68300.0,14.9953,15.0388,14.9432,15.0301,68300.0
2014-10-15 10:50:00,17.29,17.33,17.23,17.23,63500.0,15.0301,15.0649,14.978,14.978,63500.0
2014-10-15 10:55:00,17.23,17.29,17.22,17.26,43200.0,14.978,15.0301,14.9693,15.004,43200.0
2014-10-15 11:00:00,17.27,17.27,17.16,17.23,48900.0,15.0127,15.0127,14.9171,14.978,48900.0
2014-10-15 11:05:00,17.23,17.33,17.23,17.3,45100.0,14.978,15.0649,14.978,15.0388,45100.0
2014-10-15 11:10:00,17.3,17.31,17.22,17.28,56300.0,15.0388,15.0475,14.9693,15.0214,56300.0
2014-10-15 11:15:00,17.28,17.32,17.28,17.31,217000.0,15.0214,15.0562,15.0214,15.0475,217000.0
2014-10-15 11:20:00,17.3,17.3,17.25,17.3,87800.0,15.0388,15.0388,14.9953,15.0388,87800.0
2014-10-15 11:25:00,17.3,17.31,17.25,17.27,134200.0,15.0388,15.0475,14.9953,15.0127,134200.0
2014-10-15 11:30:00,17.28,17.37,17.27,17.3,142800.0,15.0214,15.0997,15.0127,15.0388,142800.0
2014-10-15 11:35:00,17.3,17.33,17.29,17.31,42800.0,15.0388,15.0649,15.0301,15.0475,42800.0
2014-10-15 11:40:00,17.3,17.3,17.25,17.25,48800.0,15.0388,15.0388,14.9953,14.9953,48800.0
2014-10-15 11:45:00,17.25,17.26,17.16,17.17,41200.0,14.9953,15.004,14.9171,14.9258,41200.0
2014-10-15 11:50:00,17.17,17.19,17.12,17.18,65500.0,14.9258,14.9432,14.8823,14.9345,65500.0
2014-10-15 11:55:00,17.18,17.26,17.17,17.25,65300.0,14.9345,15.004,14.9258,14.9953,65300.0
2014-10-15 12:00:00,17.24,17.25,17.16,17.23,51500.0,14.9867,14.9953,14.9171,14.978,51500.0
2014-10-15 12:05:00,17.23,17.23,17.13,17.15,61400.0,14.978,14.978,14.891,14.9084,61400.0
2014-10-15 12:10:00,17.14,17.21,17.11,17.19,142900.0,14.8997,14.9606,14.8736,14.9432,142900.0
2014-10-15 12:15:00,17.2,17.25,17.19,17.24,66400.0,14.9519,14.9953,14.9432,14.9867,66400.0
2014-10-15 12:20:00,17.24,17.31,17.23,17.26,45200.0,14.9867,15.0475,14.978,15.004,45200.0
2014-10-15 12:25:00,17.26,17.3,17.24,17.3,91700.0,15.004,15.0388,14.9867,15.0388,91700.0
2014-10-15 12:30:00,17.3,17.32,17.24,17.24,82000.0,15.0388,15.0562,14.9867,14.9867,82000.0
2014-10-15 12:35:00,17.24,17.26,17.2,17.21,56700.0,14.9867,15.004,14.9519,14.9606,56700.0
2014-10-15 12:40:00,17.21,17.21,17.12,17.16,58600.0,14.9606,14.9606,14.8823,14.9171,58600.0
2014-10-15 12:45:00,17.16,17.22,17.15,17.16,47800.0,14.9171,14.9693,14.9084,14.9171,47800.0
2014-10-15 12:50:00,17.16,17.16,17.12,17.14,42600.0,14.9171,14.9171,14.8823,14.8997,42600.0
2014-10-15 12:55:00,17.15,17.16,17.0,17.04,236800.0,14.9084,14.9171,14.778,14.8128,236800.0
2014-10-15 13:00:00,17.03,17.12,17.01,17.12,77400.0,14.8041,14.8823,14.7867,14.8823,77400.0
2014-10-15 13:05:00,17.11,17.2,17.1,17.16,155000.0,14.8736,14.9519,14.865,14.9171,155000.0
2014-10-15 13:10:00,17.16,17.16,17.11,17.12,65900.0,14.9171,14.9171,14.8736,14.8823,65900.0
2014-10-15 13:15:00,17.12,17.14,17.11,17.12,112200.0,14.8823,14.8997,14.8736,14.8823,112200.0
2014-10-15 13:20:00,17.11,17.12,17.05,17.09,160800.0,14.8736,14.8823,14.8215,14.8563,160800.0
2014-10-15 13:25:00,17.09,17.1,17.04,17.08,144200.0,14.8563,14.865,14.8128,14.8476,144200.0
2014-10-15 13:30:00,17.07,17.14,17.07,17.14,55700.0,14.8389,14.8997,14.8389,14.8997,55700.0
2014-10-15 13:35:00,17.13,17.16,17.11,17.16,100300.0,14.891,14.9171,14.8736,14.9171,100300.0
2014-10-15 13:40:00,17.16,17.19,17.14,17.15,69700.0,14.9171,14.9432,14.8997,14.9084,69700.0
2014-10-15 13:45:00,17.15,17.24,17.12,17.23,75800.0,14.9084,14.9867,14.8823,14.978,75800.0
2014-10-15 13:50:00,17.23,17.34,17.23,17.32,89400.0,14.978,15.0736,14.978,15.0562,89400.0
2014-10-15 13:55:00,17.31,17.37,17.29,17.3,138200.0,15.0475,15.0997,15.0301,15.0388,138200.0
2014-10-15 14:00:00,17.3,17.31,17.16,17.16,97200.0,15.0388,15.0475,14.9171,14.9171,97200.0
2014-10-15 14:05:00,17.18,17.26,17.17,17.19,72400.0,14.9345,15.004,14.9258,14.9432,72400.0
2014-10-15 14:10:00,17.2,17.26,17.2,17.26,71500.0,14.9519,15.004,14.9519,15.004,71500.0
2014-10-15 14:15:00,17.27,17.37,17.27,17.32,106100.0,15.0127,15.0997,15.0127,15.0562,106100.0
2014-10-15 14:20:00,17.32,17.33,17.23,17.26,48700.0,15.0562,15.0649,14.978,15.004,48700.0
2014-10-15 14:25:00,17.26,17.29,17.19,17.28,76400.0,15.004,15.0301,14.9432,15.0214,76400.0
2014-10-15 14:30:00,17.27,17.3,17.23,17.28,75300.0,15.0127,15.0388,14.978,15.0214,75300.0
2014-10-15 14:35:00,17.28,17.38,17.28,17.38,94400.0,15.0214,15.1084,15.0214,15.1084,94400.0
2014-10-15 14:40:00,17.38,17.39,17.34,17.35,75000.0,15.1084,15.1171,15.0736,15.0823,75000.0
2014-10-15 14:45:00,17.35,17.37,17.32,17.36,60500.0,15.0823,15.0997,15.0562,15.091,60500.0
2014-10-15 14:50:00,17.36,17.42,17.36,17.39,74300.0,15.091,15.1431,15.091,15.1171,74300.0
2014-10-15 14:55:00,17.4,17.43,17.37,17.38,120700.0,15.1257,15.1518,15.0997,15.1084,120700.0
2014-10-15 15:00:00,17.38,17.4,17.33,17.35,179300.0,15.1084,15.1257,15.0649,15.0823,179300.0
2014-10-15 15:05:00,17.35,17.42,17.34,17.39,165600.0,15.0823,15.1431,15.0736,15.1171,165600.0
2014-10-15 15:10:00,17.39,17.45,17.39,17.4,123000.0,15.1171,15.1692,15.1171,15.1257,123000.0
2014-10-15 15:15:00,17.4,17.41,17.33,17.37,150600.0,15.1257,15.1344,15.0649,15.0997,150600.0
2014-10-15 15:20:00,17.37,17.42,17.37,17.41,123900.0,15.0997,15.1431,15.0997,15.1344,123900.0
2014-10-15 15:25:00,17.42,17.57,17.42,17.56,150500.0,15.1431,15.2735,15.1431,15.2648,150500.0
2014-10-15 15:30:00,17.56,17.6,17.54,17.59,187300.0,15.2648,15.2996,15.2474,15.2909,187300.0
2014-10-15 15:35:00,17.59,17.67,17.54,17.66,232400.0,15.2909,15.3605,15.2474,15.3518,232400.0
2014-10-15 15:40:00,17.66,17.7,17.61,17.66,253200.0,15.3518,15.3865,15.3083,15.3518,253200.0
2014-10-15 15:45:00,17.66,17.66,17.53,17.54,267500.0,15.3518,15.3518,15.2388,15.2474,267500.0
2014-10-15 15:50:00,17.54,17.61,17.52,17.6,207400.0,15.2474,15.3083,15.2301,15.2996,207400.0
2014-10-15 15:55:00,17.59,17.62,17.59,17.59,409600.0,15.2909,15.317,15.2909,15.2909,409600.0
2014-10-16 09:30:00,17.18,17.4,17.18,17.4,81900.0,14.9345,15.1257,14.9345,15.1257,81900.0
2014-10-16 09:35:00,17.39,17.6,17.38,17.57,150700.0,15.1171,15.2996,15.1084,15.2735,150700.0
2014-10-16 09:40:00,17.56,17.61,17.53,17.56,73000.0,15.2648,15.3083,15.2388,15.2648,73000.0
2014-10-16 09:45:00,17.57,17.68,17.47,17.66,155200.0,15.2735,15.3691,15.1866,15.3518,155200.0
2014-10-16 09:50:00,17.66,17.7,17.62,17.7,113600.0,15.3518,15.3865,15.317,15.3865,113600.0
2014-10-16 09:55:00,17.7,17.85,17.7,17.82,84800.0,15.3865,15.5169,15.3865,15.4908,84800.0
2014-10-16 10:00:00,17.8,17.81,17.57,17.57,265100.0,15.4735,15.4822,15.2735,15.2735,265100.0
2014-10-16 10:05:00,17.57,17.68,17.57,17.65,302100.0,15.2735,15.3691,15.2735,15.3431,302100.0
2014-10-16 10:10:00,17.65,17.65,17.5,17.51,78900.0,15.3431,15.3431,15.2127,15.2214,78900.0
2014-10-16 10:15:00,17.5,17.57,17.48,17.57,155300.0,15.2127,15.2735,15.1953,15.2735,155300.0
2014-10-16 10:20:00,17.58,17.75,17.53,17.61,159100.0,15.2822,15.43,15.2388,15.3083,159100.0
2014-10-16 10:25:00,17.62,17.62,17.49,17.6,196600.0,15.317,15.317,15.204,15.2996,196600.0
2014-10-16 10:30:00,17.6,17.63,17.5,17.6,140400.0,15.2996,15.3257,15.2127,15.2996,140400.0
2014-10-16 10:35:00,17.59,17.64,17.53,17.54,149400.0,15.2909,15.3344,15.2388,15.2474,149400.0
2014-10-16 10:40:00,17.54,17.62,17.48,17.61,98900.0,15.2474,15.317,15.1953,15.3083,98900.0
2014-10-16 10:45:00,17.62,17.65,17.55,17.61,152400.0,15.317,15.3431,15.2561,15.3083,152400.0
2014-10-16 10:50:00,17.61,17.72,17.6,17.65,108400.0,15.3083,15.4039,15.2996,15.3431,108400.0
2014-10-16 10:55:00,17.64,17.67,17.61,17.62,71300.0,15.3344,15.3605,15.3083,15.317,71300.0
2014-10-16 11:00:00,17.61,17.63,17.55,17.56,161700.0,15.3083,15.3257,15.2561,15.2648,161700.0
2014-10-16 11:05:00,17.55,17.58,17.53,17.57,55400.0,15.2561,15.2822,15.2388,15.2735,55400.0
2014-10-16 11:10:00,17.56,17.62,17.54,17.59,86100.0,15.2648,15.317,15.2474,15.2909,86100.0
2014-10-16 11:15:00,17.59,17.66,17.59,17.64,122300.0,15.2909,15.3518,15.2909,15.3344,122300.0
2014-10-16 11:20:00,17.63,17.7,17.61,17.62,57500.0,15.3257,15.3865,15.3083,15.317,57500.0
2014-10-16 11:25:00,17.62,17.65,17.59,17.63,54900.0,15.317,15.3431,15.2909,15.3257,54900.0
2014-10-16 11:30:00,17.63,17.66,17.59,17.6,92800.0,15.3257,15.3518,15.2909,15.2996,92800.0
2014-10-16 11:35:00,17.59,17.62,17.55,17.56,93000.0,15.2909,15.317,15.2561,15.2648,93000.0
2014-10-16 11:40:00,17.56,17.63,17.54,17.58,61100.0,15.2648,15.3257,15.2474,15.2822,61100.0
2014-10-16 11:45:00,17.57,17.57,17.42,17.42,48700.0,15.2735,15.2735,15.1431,15.1431,48700.0
2014-10-16 11:50:00,17.42,17.47,17.37,17.39,53100.0,15.1431,15.1866,15.0997,15.1171,53100.0
2014-10-16 11:55:00,17.38,17.44,17.37,17.42,55100.0,15.1084,15.1605,15.0997,15.1431,55100.0
2014-10-16 12:00:00,17.42,17.42,17.37,17.39,30800.0,15.1431,15.1431,15.0997,15.1171,30800.0
2014-10-16 12:05:00,17.39,17.45,17.36,17.36,58900.0,15.1171,15.1692,15.091,15.091,58900.0
2014-10-16 12:10:00,17.36,17.42,17.32,17.42,45900.0,15.091,15.1431,15.0562,15.1431,45900.0
2014-10-16 12:15:00,17.41,17.44,17.36,17.44,60100.0,15.1344,15.1605,15.091,15.1605,60100.0
2014-10-16 12:20:00,17.44,17.47,17.42,17.42,55200.0,15.1605,15.1866,15.1431,15.1431,55200.0
2014-10-16 12:25:00,17.42,17.42,17.35,17.37,44200.0,15.1431,15.1431,15.0823,15.0997,44200.0
2014-10-16 12:30:00,17.37,17.39,17.33,17.37,51000.0,15.0997,15.1171,15.0649,15.0997,51000.0
2014-10-16 12:35:00,17.37,17.41,17.34,17.39,42400.0,15.0997,15.1344,15.0736,15.1171,42400.0
2014-10-16 12:40:00,17.39,17.41,17.38,17.41,26300.0,15.1171,15.1344,15.1084,15.1344,26300.0
2014-10-16 12:45:00,17.41,17.44,17.39,17.42,60100.0,15.1344,15.1605,15.1171,15.1431,60100.0
2014-10-16 12:50:00,17.42,17.47,17.42,17.46,43900.0,15.1431,15.1866,15.1431,15.1779,43900.0
2014-10-16 12:55:00,17.47,17.54,17.47,17.51,37900.0,15.1866,15.2474,15.1866,15.2214,37900.0
2014-10-16 13:00:00,17.52,17.56,17.5,17.5,38600.0,15.2301,15.2648,15.2127,15.2127,38600.0
2014-10-16 13:05:00,17.5,17.55,17.47,17.54,30200.0,15.2127,15.2561,15.1866,15.2474,30200.0
2014-10-16 13:10:00,17.54,17.57,17.5,17.56,58100.0,15.2474,15.2735,15.2127,15.2648,58100.0
2014-10-16 13:15:00,17.56,17.58,17.51,17.56,66100.0,15.2648,15.2822,15.2214,15.2648,66100.0
2014-10-16 13:20:00,17.56,17.62,17.52,17.59,57000.0,15.2648,15.317,15.2301,15.2909,57000.0
2014-10-16 13:25:00,17.6,17.64,17.6,17.61,51700.0,15.2996,15.3344,15.2996,15.3083,51700.0
2014-10-16 13:30:00,17.61,17.66,17.6,17.61,83300.0,15.3083,15.3518,15.2996,15.3083,83300.0
2014-10-16 13:35:00,17.61,17.64,17.59,17.63,185300.0,15.3083,15.3344,15.2909,15.3257,185300.0
2014-10-16 13:40:00,17.62,17.65,17.6,17.64,120800.0,15.317,15.3431,15.2996,15.3344,120800.0
2014-10-16 13:45:00,17.64,17.67,17.58,17.6,51300.0,15.3344,15.3605,15.2822,15.2996,51300.0
2014-10-16 13:50:00,17.61,17.61,17.52,17.53,65500.0,15.3083,15.3083,15.2301,15.2388,65500.0
2014-10-16 13:55:00,17.53,17.55,17.45,17.47,82900.0,15.2388,15.2561,15.1692,15.1866,82900.0
2014-10-16 14:00:00,17.47,17.49,17.44,17.49,105700.0,15.1866,15.204,15.1605,15.204,105700.0
2014-10-16 14:05:00,17.49,17.55,17.48,17.52,62000.0,15.204,15.2561,15.1953,15.2301,62000.0
2014-10-16 14:10:00,17.53,17.54,17.45,17.45,57100.0,15.2388,15.2474,15.1692,15.1692,57100.0
2014-10-16 14:15:00,17.45,17.47,17.43,17.45,75700.0,15.1692,15.1866,15.1518,15.1692,75700.0
2014-10-16 14:20:00,17.45,17.45,17.38,17.41,63500.0,15.1692,15.1692,15.1084,15.1344,63500.0
2014-10-16 14:25:00,17.41,17.46,17.41,17.44,55200.0,15.1344,15.1779,15.1344,15.1605,55200.0
2014-10-16 14:30:00,17.43,17.48,17.42,17.44,78100.0,15.1518,15.1953,15.1431,15.1605,78100.0
2014-10-16 14:35:00,17.44,17.46,17.42,17.46,31300.0,15.1605,15.1779,15.1431,15.1779,31300.0
2014-10-16 14:40:00,17.45,17.46,17.38,17.42,172000.0,15.1692,15.1779,15.1084,15.1431,172000.0
2014-10-16 14:45:00,17.42,17.46,17.42,17.45,238100.0,15.1431,15.1779,15.1431,15.1692,238100.0
2014-10-16 14:50:00,17.45,17.53,17.45,17.51,131200.0,15.1692,15.2388,15.1692,15.2214,131200.0
2014-10-16 14:55:00,17.52,17.53,17.48,17.48,69100.0,15.2301,15.2388,15.1953,15.1953,69100.0
2014-10-16 15:00:00,17.48,17.5,17.41,17.42,92700.0,15.1953,15.2127,15.1344,15.1431,92700.0
2014-10-16 15:05:00,17.43,17.49,17.42,17.47,50400.0,15.1518,15.204,15.1431,15.1866,50400.0
2014-10-16 15:10:00,17.48,17.53,17.48,17.51,82500.0,15.1953,15.2388,15.1953,15.2214,82500.0
2014-10-16 15:15:00,17.52,17.54,17.46,17.46,70700.0,15.2301,15.2474,15.1779,15.1779,70700.0
2014-10-16 15:20:00,17.46,17.48,17.44,17.46,53900.0,15.1779,15.1953,15.1605,15.1779,53900.0
2014-10-16 15:25:00,17.46,17.48,17.45,17.47,57800.0,15.1779,15.1953,15.1692,15.1866,57800.0
2014-10-16 15:30:00,17.47,17.48,17.44,17.47,73800.0,15.1866,15.1953,15.1605,15.1866,73800.0
2014-10-16 15:35:00,17.47,17.48,17.37,17.39,118900.0,15.1866,15.1953,15.0997,15.1171,118900.0
2014-10-16 15:40:00,17.39,17.44,17.39,17.43,98400.0,15.1171,15.1605,15.1171,15.1518,98400.0
2014-10-16 15:45:00,17.43,17.47,17.42,17.43,137000.0,15.1518,15.1866,15.1431,15.1518,137000.0
2014-10-16 15:50:00,17.43,17.46,17.41,17.42,221200.0,15.1518,15.1779,15.1344,15.1431,221200.0
2014-10-16 15:55:00,17.43,17.43,17.38,17.39,403700.0,15.1518,15.1518,15.1084,15.1171,403700.0
2014-10-17 09:30:00,17.59,17.64,17.56,17.62,199600.0,15.2909,15.3344,15.2648,15.317,199600.0
2014-10-17 09:35:00,17.64,17.64,17.54,17.6,196300.0,15.3344,15.3344,15.2474,15.2996,196300.0
2014-10-17 09:40:00,17.62,17.71,17.6,17.69,104800.0,15.317,15.3952,15.2996,15.3778,104800.0
2014-10-17 09:45:00,17.69,17.76,17.68,17.69,54500.0,15.3778,15.4387,15.3691,15.3778,54500.0
2014-10-17 09:50:00,17.69,17.75,17.69,17.72,45700.0,15.3778,15.43,15.3778,15.4039,45700.0
2014-10-17 09:55:00,17.73,17.73,17.57,17.57,172100.0,15.4126,15.4126,15.2735,15.2735,172100.0
2014-10-17 10:00:00,17.56,17.61,17.51,17.6,60600.0,15.2648,15.3083,15.2214,15.2996,60600.0
2014-10-17 10:05:00,17.61,17.62,17.54,17.56,61700.0,15.3083,15.317,15.2474,15.2648,61700.0
2014-10-17 10:10:00,17.57,17.63,17.55,17.56,195100.0,15.2735,15.3257,15.2561,15.2648,195100.0
2014-10-17 10:15:00,17.55,17.63,17.54,17.58,128000.0,15.2561,15.3257,15.2474,15.2822,128000.0
2014-10-17 10:20:00,17.58,17.62,17.55,17.61,53000.0,15.2822,15.317,15.2561,15.3083,53000.0
2014-10-17 10:25:00,17.62,17.71,17.59,17.71,34000.0,15.317,15.3952,15.2909,15.3952,34000.0
2014-10-17 10:30:00,17.71,17.71,17.65,17.66,39400.0,15.3952,15.3952,15.3431,15.3518,39400.0
2014-10-17 10:35:00,17.67,17.67,17.61,17.61,35300.0,15.3605,15.3605,15.3083,15.3083,35300.0
2014-10-17 10:40:00,17.62,17.69,17.62,17.68,34000.0,15.317,15.3778,15.317,15.3691,34000.0
2014-10-17 10:45:00,17.69,17.7,17.63,17.63,46800.0,15.3778,15.3865,15.3257,15.3257,46800.0
2014-10-17 10:50:00,17.63,17.67,17.63,17.65,35600.0,15.3257,15.3605,15.3257,15.3431,35600.0
2014-10-17 10:55:00,17.64,17.68,17.64,17.67,28700.0,15.3344,15.3691,15.3344,15.3605,28700.0
2014-10-17 11:00:00,17.68,17.7,17.65,17.68,45700.0,15.3691,15.3865,15.3431,15.3691,45700.0
2014-10-17 11:05:00,17.69,17.74,17.69,17.74,46200.0,15.3778,15.4213,15.3778,15.4213,46200.0
2014-10-17 11:10:00,17.73,17.75,17.69,17.69,48500.0,15.4126,15.43,15.3778,15.3778,48500.0
2014-10-17 11:15:00,17.69,17.71,17.68,17.71,17900.0,15.3778,15.3952,15.3691,15.3952,17900.0
2014-10-17 11:20:00,17.71,17.72,17.69,17.72,27900.0,15.3952,15.4039,15.3778,15.4039,27900.0
2014-10-17 11:25:00,17.71,17.77,17.71,17.73,29100.0,15.3952,15.4474,15.3952,15.4126,29100.0
2014-10-17 11:30:00,17.73,17.8,17.71,17.79,66200.0,15.4126,15.4735,15.3952,15.4648,66200.0
2014-10-17 11:35:00,17.78,17.8,17.77,17.79,34500.0,15.4561,15.4735,15.4474,15.4648,34500.0
2014-10-17 11:40:00,17.79,17.85,17.78,17.84,37800.0,15.4648,15.5169,15.4561,15.5082,37800.0
2014-10-17 11:45:00,17.84,17.85,17.82,17.83,25000.0,15.5082,15.5169,15.4908,15.4995,25000.0
2014-10-17 11:50:00,17.82,17.84,17.79,17.79,18900.0,15.4908,15.5082,15.4648,15.4648,18900.0
2014-10-17 11:55:00,17.79,17.81,17.73,17.8,111700.0,15.4648,15.4822,15.4126,15.4735,111700.0
2014-10-17 12:00:00,17.8,17.98,17.79,17.97,422800.0,15.4735,15.6299,15.4648,15.6212,422800.0
2014-10-17 12:05:00,17.98,18.05,17.96,18.01,175000.0,15.6299,15.6908,15.6125,15.656,175000.0
2014-10-17 12:10:00,18.01,18.02,18.0,18.01,101700.0,15.656,15.6647,15.6473,15.656,101700.0
2014-10-17 12:15:00,18.01,18.13,18.0,18.08,146700.0,15.656,15.7603,15.6473,15.7169,146700.0
2014-10-17 12:20:00,18.08,18.27,18.08,18.26,337800.0,15.7169,15.882,15.7169,15.8733,337800.0
2014-10-17 12:25:00,18.25,18.37,18.25,18.33,328200.0,15.8646,15.969,15.8646,15.9342,328200.0
2014-10-17 12:30:00,18.33,18.33,18.18,18.21,115400.0,15.9342,15.9342,15.8038,15.8299,115400.0
2014-10-17 12:35:00,18.22,18.44,18.22,18.31,268800.0,15.8386,16.0298,15.8386,15.9168,268800.0
2014-10-17 12:40:00,18.31,18.31,18.22,18.24,50000.0,15.9168,15.9168,15.8386,15.856,50000.0
2014-10-17 12:45:00,18.23,18.23,18.14,18.18,71900.0,15.8473,15.8473,15.769,15.8038,71900.0
2014-10-17 12:50:00,18.18,18.19,18.14,18.18,79600.0,15.8038,15.8125,15.769,15.8038,79600.0
2014-10-17 12:55:00,18.19,18.23,18.18,18.23,79300.0,15.8125,15.8473,15.8038,15.8473,79300.0
2014-10-17 13:00:00,18.23,18.24,18.16,18.16,38600.0,15.8473,15.856,15.7864,15.7864,38600.0
2014-10-17 13:05:00,18.15,18.16,18.11,18.12,39600.0,15.7777,15.7864,15.7429,15.7516,39600.0
2014-10-17 13:10:00,18.11,18.15,18.08,18.15,73600.0,15.7429,15.7777,15.7169,15.7777,73600.0
2014-10-17 13:15:00,18.16,18.19,18.12,18.14,77800.0,15.7864,15.8125,15.7516,15.769,77800.0
2014-10-17 13:20:00,18.13,18.15,18.11,18.12,68300.0,15.7603,15.7777,15.7429,15.7516,68300.0
2014-10-17 13:25:00,18.13,18.17,18.12,18.16,129100.0,15.7603,15.7951,15.7516,15.7864,129100.0
2014-10-17 13:30:00,18.16,18.21,18.15,18.19,77000.0,15.7864,15.8299,15.7777,15.8125,77000.0
2014-10-17 13:35:00,18.18,18.3,18.18,18.3,90000.0,15.8038,15.9081,15.8038,15.9081,90000.0
2014-10-17 13:40:00,18.3,18.35,18.26,18.34,96100.0,15.9081,15.9516,15.8733,15.9429,96100.0
2014-10-17 13:45:00,18.34,18.41,18.32,18.32,80900.0,15.9429,16.0037,15.9255,15.9255,80900.0
2014-10-17 13:50:00,18.32,18.34,18.3,18.34,53200.0,15.9255,15.9429,15.9081,15.9429,53200.0
2014-10-17 13:55:00,18.35,18.38,18.27,18.31,74700.0,15.9516,15.9777,15.882,15.9168,74700.0
2014-10-17 14:00:00,18.31,18.31,18.26,18.26,81400.0,15.9168,15.9168,15.8733,15.8733,81400.0
2014-10-17 14:05:00,18.27,18.3,18.21,18.22,73400.0,15.882,15.9081,15.8299,15.8386,73400.0
2014-10-17 14:10:00,18.22,18.31,18.22,18.28,52000.0,15.8386,15.9168,15.8386,15.8907,52000.0
2014-10-17 14:15:00,18.29,18.31,18.22,18.23,58400.0,15.8994,15.9168,15.8386,15.8473,58400.0
2014-10-17 14:20:00,18.24,18.33,18.23,18.33,110100.0,15.856,15.9342,15.8473,15.9342,110100.0
2014-10-17 14:25:00,18.33,18.36,18.3,18.36,90000.0,15.9342,15.9603,15.9081,15.9603,90000.0
2014-10-17 14:30:00,18.35,18.4,18.33,18.36,79900.0,15.9516,15.995,15.9342,15.9603,79900.0
2014-10-17 14:35:00,18.36,18.37,18.29,18.32,64000.0,15.9603,15.969,15.8994,15.9255,64000.0
2014-10-17 14:40:00,18.31,18.35,18.31,18.32,71900.0,15.9168,15.9516,15.9168,15.9255,71900.0
2014-10-17 14:45:00,18.32,18.33,18.27,18.27,52400.0,15.9255,15.9342,15.882,15.882,52400.0
2014-10-17 14:50:00,18.26,18.3,18.26,18.28,50300.0,15.8733,15.9081,15.8733,15.8907,50300.0
2014-10-17 14:55:00,18.28,18.28,18.22,18.23,76700.0,15.8907,15.8907,15.8386,15.8473,76700.0
2014-10-17 15:00:00,18.24,18.24,18.14,18.16,108700.0,15.856,15.856,15.769,15.7864,108700.0
2014-10-17 15:05:00,18.16,18.23,18.16,18.2,88900.0,15.7864,15.8473,15.7864,15.8212,88900.0
2014-10-17 15:10:00,18.2,18.31,18.19,18.31,77000.0,15.8212,15.9168,15.8125,15.9168,77000.0
2014-10-17 15:15:00,18.3,18.32,18.27,18.29,53000.0,15.9081,15.9255,15.882,15.8994,53000.0
2014-10-17 15:20:00,18.28,18.28,18.22,18.26,99100.0,15.8907,15.8907,15.8386,15.8733,99100.0
2014-10-17 15:25:00,18.26,18.3,18.25,18.29,85900.0,15.8733,15.9081,15.8646,15.8994,85900.0
2014-10-17 15:30:00,18.29,18.32,18.27,18.28,72100.0,15.8994,15.9255,15.882,15.8907,72100.0
2014-10-17 15:35:00,18.28,18.29,18.24,18.27,224200.0,15.8907,15.8994,15.856,15.882,224200.0
2014-10-17 15:40:00,18.27,18.31,18.26,18.29,146000.0,15.882,15.9168,15.8733,15.8994,146000.0
2014-10-17 15:45:00,18.28,18.3,18.26,18.27,323300.0,15.8907,15.9081,15.8733,15.882,323300.0
2014-10-17 15:50:00,18.27,18.27,18.23,18.25,255200.0,15.882,15.882,15.8473,15.8646,255200.0
2014-10-17 15:55:00,18.25,18.25,18.22,18.23,367300.0,15.8646,15.8646,15.8386,15.8473,367300.0
2014-10-20 09:30:00,18.25,18.56,18.25,18.56,153100.0,15.8646,16.1341,15.8646,16.1341,153100.0
2014-10-20 09:35:00,18.53,18.68,18.53,18.62,86400.0,16.108,16.2384,16.108,16.1863,86400.0
2014-10-20 09:40:00,18.62,18.73,18.56,18.73,191000.0,16.1863,16.2819,16.1341,16.2819,191000.0
2014-10-20 09:45:00,18.74,18.75,18.61,18.61,172700.0,16.2906,16.2993,16.1776,16.1776,172700.0
2014-10-20 09:50:00,18.6,18.6,18.43,18.45,164100.0,16.1689,16.1689,16.0211,16.0385,164100.0
2014-10-20 09:55:00,18.45,18.6,18.45,18.56,117600.0,16.0385,16.1689,16.0385,16.1341,117600.0
2014-10-20 10:00:00,18.56,18.58,18.5,18.55,37800.0,16.1341,16.1515,16.082,16.1254,37800.0
2014-10-20 10:05:00,18.54,18.58,18.5,18.52,43200.0,16.1167,16.1515,16.082,16.0994,43200.0
2014-10-20 10:10:00,18.51,18.56,18.5,18.5,90200.0,16.0907,16.1341,16.082,16.082,90200.0
2014-10-20 10:15:00,18.49,18.54,18.48,18.51,61100.0,16.0733,16.1167,16.0646,16.0907,61100.0
2014-10-20 10:20:00,18.51,18.63,18.51,18.63,53100.0,16.0907,16.195,16.0907,16.195,53100.0
2014-10-20 10:25:00,18.62,18.65,18.55,18.55,75700.0,16.1863,16.2124,16.1254,16.1254,75700.0
2014-10-20 10:30:00,18.55,18.57,18.52,18.52,59300.0,16.1254,16.1428,16.0994,16.0994,59300.0
2014-10-20 10:35:00,18.53,18.56,18.51,18.55,94400.0,16.108,16.1341,16.0907,16.1254,94400.0
2014-10-20 10:40:00,18.55,18.62,18.54,18.62,32000.0,16.1254,16.1863,16.1167,16.1863,32000.0
2014-10-20 10:45:00,18.62,18.63,18.57,18.59,40200.0,16.1863,16.195,16.1428,16.1602,40200.0
2014-10-20 10:50:00,18.6,18.61,18.57,18.58,37300.0,16.1689,16.1776,16.1428,16.1515,37300.0
2014-10-20 10:55:00,18.58,18.61,18.56,18.56,38800.0,16.1515,16.1776,16.1341,16.1341,38800.0
2014-10-20 11:00:00,18.56,18.58,18.52,18.56,53600.0,16.1341,16.1515,16.0994,16.1341,53600.0
2014-10-20 11:05:00,18.56,18.6,18.55,18.59,32200.0,16.1341,16.1689,16.1254,16.1602,32200.0
2014-10-20 11:10:00,18.59,18.61,18.53,18.58,38900.0,16.1602,16.1776,16.108,16.1515,38900.0
2014-10-20 11:15:00,18.58,18.6,18.56,18.56,27100.0,16.1515,16.1689,16.1341,16.1341,27100.0
2014-10-20 11:20:00,18.56,18.61,18.55,18.6,37700.0,16.1341,16.1776,16.1254,16.1689,37700.0
2014-10-20 11:25:00,18.61,18.61,18.55,18.58,46500.0,16.1776,16.1776,16.1254,16.1515,46500.0
2014-10-20 11:30:00,18.57,18.63,18.57,18.62,60400.0,16.1428,16.195,16.1428,16.1863,60400.0
2014-10-20 11:35:00,18.62,18.67,18.61,18.63,45400.0,16.1863,16.2297,16.1776,16.195,45400.0
2014-10-20 11:40:00,18.63,18.64,18.6,18.62,66100.0,16.195,16.2037,16.1689,16.1863,66100.0
2014-10-20 11:45:00,18.62,18.63,18.6,18.61,28100.0,16.1863,16.195,16.1689,16.1776,28100.0
2014-10-20 11:50:00,18.62,18.62,18.55,18.55,47700.0,16.1863,16.1863,16.1254,16.1254,47700.0
2014-10-20 11:55:00,18.55,18.59,18.54,18.59,33500.0,16.1254,16.1602,16.1167,16.1602,33500.0
2014-10-20 12:00:00,18.6,18.62,18.57,18.6,74500.0,16.1689,16.1863,16.1428,16.1689,74500.0
2014-10-20 12:05:00,18.61,18.61,18.59,18.6,57900.0,16.1776,16.1776,16.1602,16.1689,57900.0
2014-10-20 12:10:00,18.6,18.63,18.59,18.6,48200.0,16.1689,16.195,16.1602,16.1689,48200.0
2014-10-20 12:15:00,18.59,18.63,18.59,18.62,51800.0,16.1602,16.195,16.1602,16.1863,51800.0
2014-10-20 12:20:00,18.62,18.65,18.61,18.64,20500.0,16.1863,16.2124,16.1776,16.2037,20500.0
2014-10-20 12:25:00,18.64,18.65,18.6,18.6,19900.0,16.2037,16.2124,16.1689,16.1689,19900.0
2014-10-20 12:30:00,18.6,18.62,18.59,18.62,70600.0,16.1689,16.1863,16.1602,16.1863,70600.0
2014-10-20 12:35:00,18.62,18.62,18.59,18.6,25200.0,16.1863,16.1863,16.1602,16.1689,25200.0
2014-10-20 12:40:00,18.59,18.6,18.54,18.54,39200.0,16.1602,16.1689,16.1167,16.1167,39200.0
2014-10-20 12:45:00,18.55,18.56,18.52,18.53,39600.0,16.1254,16.1341,16.0994,16.108,39600.0
2014-10-20 12:50:00,18.52,18.59,18.52,18.58,45800.0,16.0994,16.1602,16.0994,16.1515,45800.0
2014-10-20 12:55:00,18.59,18.59,18.54,18.54,42100.0,16.1602,16.1602,16.1167,16.1167,42100.0
2014-10-20 13:00:00,18.55,18.59,18.54,18.58,46800.0,16.1254,16.1602,16.1167,16.1515,46800.0
2014-10-20 13:05:00,18.58,18.65,18.58,18.65,61300.0,16.1515,16.2124,16.1515,16.2124,61300.0
2014-10-20 13:10:00,18.66,18.71,18.65,18.66,170100.0,16.2211,16.2645,16.2124,16.2211,170100.0
2014-10-20 13:15:00,18.67,18.69,18.67,18.68,42100.0,16.2297,16.2471,16.2297,16.2384,42100.0
2014-10-20 13:20:00,18.67,18.69,18.67,18.69,24800.0,16.2297,16.2471,16.2297,16.2471,24800.0
2014-10-20 13:25:00,18.69,18.74,18.68,18.71,72000.0,16.2471,16.2906,16.2384,16.2645,72000.0
2014-10-20 13:30:00,18.71,18.75,18.71,18.75,43300.0,16.2645,16.2993,16.2645,16.2993,43300.0
2014-10-20 13:35:00,18.74,18.77,18.71,18.76,64200.0,16.2906,16.3167,16.2645,16.308,64200.0
2014-10-20 13:40:00,18.76,18.76,18.73,18.74,44600.0,16.308,16.308,16.2819,16.2906,44600.0
2014-10-20 13:45:00,18.74,18.76,18.73,18.74,45100.0,16.2906,16.308,16.2819,16.2906,45100.0
2014-10-20 13:50:00,18.75,18.78,18.75,18.77,79100.0,16.2993,16.3254,16.2993,16.3167,79100.0
2014-10-20 13:55:00,18.77,18.79,18.76,18.77,83500.0,16.3167,16.3341,16.308,16.3167,83500.0
2014-10-20 14:00:00,18.77,18.86,18.77,18.79,155600.0,16.3167,16.3949,16.3167,16.3341,155600.0
2014-10-20 14:05:00,18.79,18.8,18.76,18.8,68600.0,16.3341,16.3428,16.308,16.3428,68600.0
2014-10-20 14:10:00,18.8,18.81,18.78,18.79,92200.0,16.3428,16.3515,16.3254,16.3341,92200.0
2014-10-20 14:15:00,18.79,18.79,18.74,18.74,192800.0,16.3341,16.3341,16.2906,16.2906,192800.0
2014-10-20 14:20:00,18.74,18.77,18.74,18.75,144400.0,16.2906,16.3167,16.2906,16.2993,144400.0
2014-10-20 14:25:00,18.74,18.75,18.72,18.75,76900.0,16.2906,16.2993,16.2732,16.2993,76900.0
2014-10-20 14:30:00,18.74,18.8,18.74,18.79,204300.0,16.2906,16.3428,16.2906,16.3341,204300.0
2014-10-20 14:35:00,18.79,18.84,18.78,18.8,147700.0,16.3341,16.3775,16.3254,16.3428,147700.0
2014-10-20 14:40:00,18.8,18.82,18.79,18.8,73700.0,16.3428,16.3601,16.3341,16.3428,73700.0
2014-10-20 14:45:00,18.79,18.81,18.78,18.78,54800.0,16.3341,16.3515,16.3254,16.3254,54800.0
2014-10-20 14:50:00,18.78,18.78,18.74,18.77,49300.0,16.3254,16.3254,16.2906,16.3167,49300.0
2014-10-20 14:55:00,18.77,18.78,18.75,18.78,58700.0,16.3167,16.3254,16.2993,16.3254,58700.0
2014-10-20 15:00:00,18.79,18.83,18.79,18.82,98400.0,16.3341,16.3688,16.3341,16.3601,98400.0
2014-10-20 15:05:00,18.83,18.86,18.82,18.86,105000.0,16.3688,16.3949,16.3601,16.3949,105000.0
2014-10-20 15:10:00,18.86,18.86,18.85,18.86,99300.0,16.3949,16.3949,16.3862,16.3949,99300.0
2014-10-20 15:15:00,18.86,18.86,18.85,18.85,84000.0,16.3949,16.3949,16.3862,16.3862,84000.0
2014-10-20 15:20:00,18.84,18.85,18.8,18.8,105400.0,16.3775,16.3862,16.3428,16.3428,105400.0
2014-10-20 15:25:00,18.8,18.8,18.78,18.8,137400.0,16.3428,16.3428,16.3254,16.3428,137400.0
2014-10-20 15:30:00,18.8,18.84,18.79,18.84,121100.0,16.3428,16.3775,16.3341,16.3775,121100.0
2014-10-20 15:35:00,18.84,18.85,18.81,18.82,162600.0,16.3775,16.3862,16.3515,16.3601,162600.0
2014-10-20 15:40:00,18.83,18.84,18.82,18.83,128000.0,16.3688,16.3775,16.3601,16.3688,128000.0
2014-10-20 15:45:00,18.82,18.82,18.78,18.8,314400.0,16.3601,16.3601,16.3254,16.3428,314400.0
2014-10-20 15:50:00,18.81,18.81,18.79,18.8,200200.0,16.3515,16.3515,16.3341,16.3428,200200.0
2014-10-20 15:55:00,18.79,18.82,18.79,18.81,442900.0,16.3341,16.3601,16.3341,16.3515,442900.0
2014-10-21 09:30:00,18.85,18.85,18.68,18.75,71300.0,16.3862,16.3862,16.2384,16.2993,71300.0
2014-10-21 09:35:00,18.76,18.86,18.7,18.82,190000.0,16.308,16.3949,16.2558,16.3601,190000.0
2014-10-21 09:40:00,18.82,18.93,18.82,18.9,101500.0,16.3601,16.4558,16.3601,16.4297,101500.0
2014-10-21 09:45:00,18.91,18.98,18.86,18.97,67300.0,16.4384,16.4992,16.3949,16.4905,67300.0
2014-10-21 09:50:00,18.97,19.03,18.97,19.0,191300.0,16.4905,16.5427,16.4905,16.5166,191300.0
2014-10-21 09:55:00,19.01,19.06,19.0,19.05,114100.0,16.5253,16.5688,16.5166,16.5601,114100.0
2014-10-21 10:00:00,19.05,19.16,19.05,19.14,194700.0,16.5601,16.6557,16.5601,16.6383,194700.0
2014-10-21 10:05:00,19.15,19.2,19.12,19.16,215500.0,16.647,16.6905,16.6209,16.6557,215500.0
2014-10-21 10:10:00,19.16,19.17,19.14,19.16,129700.0,16.6557,16.6644,16.6383,16.6557,129700.0
2014-10-21 10:15:00,19.16,19.21,19.16,19.16,197300.0,16.6557,16.6992,16.6557,16.6557,197300.0
2014-10-21 10:20:00,19.16,19.17,19.13,19.16,151600.0,16.6557,16.6644,16.6296,16.6557,151600.0
2014-10-21 10:25:00,19.16,19.25,19.16,19.23,125400.0,16.6557,16.7339,16.6557,16.7166,125400.0
2014-10-21 10:30:00,19.23,19.25,19.2,19.21,88200.0,16.7166,16.7339,16.6905,16.6992,88200.0
2014-10-21 10:35:00,19.21,19.26,19.2,19.23,65500.0,16.6992,16.7426,16.6905,16.7166,65500.0
2014-10-21 10:40:00,19.23,19.28,19.23,19.28,63100.0,16.7166,16.76,16.7166,16.76,63100.0
2014-10-21 10:45:00,19.28,19.31,19.27,19.3,153800.0,16.76,16.7861,16.7513,16.7774,153800.0
2014-10-21 10:50:00,19.3,19.3,19.22,19.24,162600.0,16.7774,16.7774,16.7079,16.7252,162600.0
2014-10-21 10:55:00,19.23,19.25,19.2,19.24,84800.0,16.7166,16.7339,16.6905,16.7252,84800.0
2014-10-21 11:00:00,19.24,19.29,19.24,19.27,67700.0,16.7252,16.7687,16.7252,16.7513,67700.0
2014-10-21 11:05:00,19.27,19.3,19.27,19.29,71700.0,16.7513,16.7774,16.7513,16.7687,71700.0
2014-10-21 11:10:00,19.29,19.29,19.26,19.26,82600.0,16.7687,16.7687,16.7426,16.7426,82600.0
2014-10-21 11:15:00,19.27,19.27,19.2,19.21,167300.0,16.7513,16.7513,16.6905,16.6992,167300.0
2014-10-21 11:20:00,19.21,19.26,19.21,19.26,62900.0,16.6992,16.7426,16.6992,16.7426,62900.0
2014-10-21 11:25:00,19.26,19.27,19.23,19.24,84900.0,16.7426,16.7513,16.7166,16.7252,84900.0
2014-10-21 11:30:00,19.24,19.24,19.21,19.22,94300.0,16.7252,16.7252,16.6992,16.7079,94300.0
2014-10-21 11:35:00,19.22,19.24,19.2,19.2,60300.0,16.7079,16.7252,16.6905,16.6905,60300.0
2014-10-21 11:40:00,19.2,19.22,19.18,19.18,29100.0,16.6905,16.7079,16.6731,16.6731,29100.0
2014-10-21 11:45:00,19.18,19.18,19.12,19.12,71000.0,16.6731,16.6731,16.6209,16.6209,71000.0
2014-10-21 11:50:00,19.12,19.15,19.11,19.11,40800.0,16.6209,16.647,16.6122,16.6122,40800.0
2014-10-21 11:55:00,19.11,19.12,19.1,19.11,56700.0,16.6122,16.6209,16.6035,16.6122,56700.0
2014-10-21 12:00:00,19.11,19.19,19.11,19.18,112100.0,16.6122,16.6818,16.6122,16.6731,112100.0
2014-10-21 12:05:00,19.19,19.23,19.19,19.22,140800.0,16.6818,16.7166,16.6818,16.7079,140800.0
2014-10-21 12:10:00,19.22,19.26,19.22,19.26,103000.0,16.7079,16.7426,16.7079,16.7426,103000.0
2014-10-21 12:15:00,19.25,19.27,19.25,19.26,62300.0,16.7339,16.7513,16.7339,16.7426,62300.0
2014-10-21 12:20:00,19.26,19.28,19.25,19.25,47700.0,16.7426,16.76,16.7339,16.7339,47700.0
2014-10-21 12:25:00,19.26,19.27,19.25,19.25,39100.0,16.7426,16.7513,16.7339,16.7339,39100.0
2014-10-21 12:30:00,19.25,19.26,19.25,19.25,48500.0,16.7339,16.7426,16.7339,16.7339,48500.0
2014-10-21 12:35:00,19.25,19.26,19.25,19.25,80200.0,16.7339,16.7426,16.7339,16.7339,80200.0
2014-10-21 12:40:00,19.25,19.26,19.2,19.21,213400.0,16.7339,16.7426,16.6905,16.6992,213400.0
2014-10-21 12:45:00,19.21,19.21,19.17,19.18,130700.0,16.6992,16.6992,16.6644,16.6731,130700.0
2014-10-21 12:50:00,19.18,19.18,19.04,19.09,144600.0,16.6731,16.6731,16.5514,16.5949,144600.0
2014-10-21 12:55:00,19.09,19.11,19.04,19.11,100300.0,16.5949,16.6122,16.5514,16.6122,100300.0
2014-10-21 13:00:00,19.1,19.12,19.07,19.07,28300.0,16.6035,16.6209,16.5775,16.5775,28300.0
2014-10-21 13:05:00,19.07,19.07,19.02,19.02,73100.0,16.5775,16.5775,16.534,16.534,73100.0
2014-10-21 13:10:00,19.02,19.12,19.02,19.12,63800.0,16.534,16.6209,16.534,16.6209,63800.0
2014-10-21 13:15:00,19.12,19.14,19.11,19.11,49900.0,16.6209,16.6383,16.6122,16.6122,49900.0
2014-10-21 13:20:00,19.11,19.11,19.06,19.07,49600.0,16.6122,16.6122,16.5688,16.5775,49600.0
2014-10-21 13:25:00,19.07,19.1,19.06,19.09,59300.0,16.5775,16.6035,16.5688,16.5949,59300.0
2014-10-21 13:30:00,19.09,19.17,19.09,19.17,65400.0,16.5949,16.6644,16.5949,16.6644,65400.0
2014-10-21 13:35:00,19.16,19.17,19.15,19.16,64600.0,16.6557,16.6644,16.647,16.6557,64600.0
2014-10-21 13:40:00,19.16,19.17,19.16,19.17,40100.0,16.6557,16.6644,16.6557,16.6644,40100.0
2014-10-21 13:45:00,19.16,19.18,19.16,19.16,61400.0,16.6557,16.6731,16.6557,16.6557,61400.0
2014-10-21 13:50:00,19.16,19.17,19.13,19.15,67800.0,16.6557,16.6644,16.6296,16.647,67800.0
2014-10-21 13:55:00,19.15,19.16,19.08,19.08,73800.0,16.647,16.6557,16.5862,16.5862,73800.0
2014-10-21 14:00:00,19.08,19.1,19.06,19.09,83700.0,16.5862,16.6035,16.5688,16.5949,83700.0
2014-10-21 14:05:00,19.1,19.15,19.1,19.14,35800.0,16.6035,16.647,16.6035,16.6383,35800.0
2014-10-21 14:10:00,19.14,19.15,19.11,19.14,98800.0,16.6383,16.647,16.6122,16.6383,98800.0
2014-10-21 14:15:00,19.14,19.16,19.14,19.15,59500.0,16.6383,16.6557,16.6383,16.647,59500.0
2014-10-21 14:20:00,19.14,19.19,19.14,19.19,67000.0,16.6383,16.6818,16.6383,16.6818,67000.0
2014-10-21 14:25:00,19.18,19.18,19.16,19.17,29000.0,16.6731,16.6731,16.6557,16.6644,29000.0
2014-10-21 14:30:00,19.17,19.2,19.17,19.19,46200.0,16.6644,16.6905,16.6644,16.6818,46200.0
2014-10-21 14:35:00,19.19,19.21,19.17,19.17,56500.0,16.6818,16.6992,16.6644,16.6644,56500.0
2014-10-21 14:40:00,19.17,19.18,19.16,19.16,37100.0,16.6644,16.6731,16.6557,16.6557,37100.0
2014-10-21 14:45:00,19.16,19.17,19.11,19.12,104600.0,16.6557,16.6644,16.6122,16.6209,104600.0
2014-10-21 14:50:00,19.12,19.13,19.11,19.12,55600.0,16.6209,16.6296,16.6122,16.6209,55600.0
2014-10-21 14:55:00,19.12,19.13,19.09,19.1,114500.0,16.6209,16.6296,16.5949,16.6035,114500.0
2014-10-21 15:00:00,19.1,19.14,19.1,19.14,63000.0,16.6035,16.6383,16.6035,16.6383,63000.0
2014-10-21 15:05:00,19.14,19.14,19.11,19.11,45500.0,16.6383,16.6383,16.6122,16.6122,45500.0
2014-10-21 15:10:00,19.11,19.16,19.11,19.15,79000.0,16.6122,16.6557,16.6122,16.647,79000.0
2014-10-21 15:15:00,19.15,19.17,19.14,19.17,68200.0,16.647,16.6644,16.6383,16.6644,68200.0
2014-10-21 15:20:00,19.17,19.19,19.16,19.16,83800.0,16.6644,16.6818,16.6557,16.6557,83800.0
2014-10-21 15:25:00,19.16,19.18,19.15,19.18,79500.0,16.6557,16.6731,16.647,16.6731,79500.0
2014-10-21 15:30:00,19.17,19.18,19.12,19.15,133200.0,16.6644,16.6731,16.6209,16.647,133200.0
2014-10-21 15:35:00,19.14,19.18,19.12,19.13,121500.0,16.6383,16.6731,16.6209,16.6296,121500.0
2014-10-21 15:40:00,19.12,19.16,19.12,19.14,119500.0,16.6209,16.6557,16.6209,16.6383,119500.0
2014-10-21 15:45:00,19.13,19.16,19.12,19.13,144300.0,16.6296,16.6557,16.6209,16.6296,144300.0
2014-10-21 15:50:00,19.13,19.13,19.11,19.13,211200.0,16.6296,16.6296,16.6122,16.6296,211200.0
2014-10-21 15:55:00,19.12,19.15,19.11,19.14,428100.0,16.6209,16.647,16.6122,16.6383,428100.0
2014-10-22 09:30:00,19.13,19.16,19.06,19.14,76900.0,16.6296,16.6557,16.5688,16.6383,76900.0
2014-10-22 09:35:00,19.14,19.19,19.02,19.16,43700.0,16.6383,16.6818,16.534,16.6557,43700.0
2014-10-22 09:40:00,19.16,19.31,19.12,19.31,251700.0,16.6557,16.7861,16.6209,16.7861,251700.0
2014-10-22 09:45:00,19.31,19.32,19.22,19.26,38300.0,16.7861,16.7948,16.7079,16.7426,38300.0
2014-10-22 09:50:00,19.25,19.31,19.24,19.26,73600.0,16.7339,16.7861,16.7252,16.7426,73600.0
2014-10-22 09:55:00,19.26,19.27,19.23,19.25,40500.0,16.7426,16.7513,16.7166,16.7339,40500.0
2014-10-22 10:00:00,19.26,19.27,19.16,19.16,43300.0,16.7426,16.7513,16.6557,16.6557,43300.0
2014-10-22 10:05:00,19.15,19.17,19.11,19.14,58800.0,16.647,16.6644,16.6122,16.6383,58800.0
2014-10-22 10:10:00,19.14,19.26,19.13,19.23,174500.0,16.6383,16.7426,16.6296,16.7166,174500.0
2014-10-22 10:15:00,19.23,19.29,19.22,19.29,72500.0,16.7166,16.7687,16.7079,16.7687,72500.0
2014-10-22 10:20:00,19.29,19.3,19.27,19.28,47000.0,16.7687,16.7774,16.7513,16.76,47000.0
2014-10-22 10:25:00,19.27,19.28,19.25,19.26,41900.0,16.7513,16.76,16.7339,16.7426,41900.0
2014-10-22 10:30:00,19.25,19.27,19.21,19.27,66400.0,16.7339,16.7513,16.6992,16.7513,66400.0
2014-10-22 10:35:00,19.26,19.28,19.25,19.26,82000.0,16.7426,16.76,16.7339,16.7426,82000.0
2014-10-22 10:40:00,19.26,19.26,19.23,19.23,48600.0,16.7426,16.7426,16.7166,16.7166,48600.0
2014-10-22 10:45:00,19.23,19.26,19.19,19.2,57500.0,16.7166,16.7426,16.6818,16.6905,57500.0
2014-10-22 10:50:00,19.19,19.26,19.19,19.26,32900.0,16.6818,16.7426,16.6818,16.7426,32900.0
2014-10-22 10:55:00,19.26,19.27,19.21,19.24,39100.0,16.7426,16.7513,16.6992,16.7252,39100.0
2014-10-22 11:00:00,19.24,19.27,19.23,19.23,47800.0,16.7252,16.7513,16.7166,16.7166,47800.0
2014-10-22 11:05:00,19.23,19.27,19.22,19.25,32200.0,16.7166,16.7513,16.7079,16.7339,32200.0
2014-10-22 11:10:00,19.26,19.28,19.24,19.26,44500.0,16.7426,16.76,16.7252,16.7426,44500.0
2014-10-22 11:15:00,19.26,19.29,19.24,19.25,52500.0,16.7426,16.7687,16.7252,16.7339,52500.0
2014-10-22 11:20:00,19.25,19.27,19.22,19.23,34700.0,16.7339,16.7513,16.7079,16.7166,34700.0
2014-10-22 11:25:00,19.22,19.22,19.2,19.2,17500.0,16.7079,16.7079,16.6905,16.6905,17500.0
2014-10-22 11:30:00,19.2,19.22,19.16,19.22,72400.0,16.6905,16.7079,16.6557,16.7079,72400.0
2014-10-22 11:35:00,19.22,19.25,19.2,19.2,32100.0,16.7079,16.7339,16.6905,16.6905,32100.0
2014-10-22 11:40:00,19.2,19.23,19.2,19.23,20900.0,16.6905,16.7166,16.6905,16.7166,20900.0
2014-10-22 11:45:00,19.24,19.28,19.23,19.26,25000.0,16.7252,16.76,16.7166,16.7426,25000.0
2014-10-22 11:50:00,19.26,19.28,19.25,19.27,27100.0,16.7426,16.76,16.7339,16.7513,27100.0
2014-10-22 11:55:00,19.27,19.28,19.26,19.27,17900.0,16.7513,16.76,16.7426,16.7513,17900.0
2014-10-22 12:00:00,19.26,19.3,19.26,19.26,70200.0,16.7426,16.7774,16.7426,16.7426,70200.0
2014-10-22 12:05:00,19.26,19.27,19.24,19.25,39600.0,16.7426,16.7513,16.7252,16.7339,39600.0
2014-10-22 12:10:00,19.26,19.27,19.21,19.21,30300.0,16.7426,16.7513,16.6992,16.6992,30300.0
2014-10-22 12:15:00,19.21,19.23,19.18,19.18,195000.0,16.6992,16.7166,16.6731,16.6731,195000.0
2014-10-22 12:20:00,19.18,19.19,19.16,19.19,45100.0,16.6731,16.6818,16.6557,16.6818,45100.0
2014-10-22 12:25:00,19.2,19.25,19.19,19.21,85100.0,16.6905,16.7339,16.6818,16.6992,85100.0
2014-10-22 12:30:00,19.21,19.21,19.14,19.14,31800.0,16.6992,16.6992,16.6383,16.6383,31800.0
2014-10-22 12:35:00,19.15,19.16,19.1,19.14,78400.0,16.647,16.6557,16.6035,16.6383,78400.0
2014-10-22 12:40:00,19.12,19.13,19.09,19.1,39900.0,16.6209,16.6296,16.5949,16.6035,39900.0
2014-10-22 12:45:00,19.09,19.15,19.08,19.08,60500.0,16.5949,16.647,16.5862,16.5862,60500.0
2014-10-22 12:50:00,19.09,19.14,19.06,19.11,53800.0,16.5949,16.6383,16.5688,16.6122,53800.0
2014-10-22 12:55:00,19.11,19.19,19.1,19.19,56300.0,16.6122,16.6818,16.6035,16.6818,56300.0
2014-10-22 13:00:00,19.19,19.23,19.17,19.2,62500.0,16.6818,16.7166,16.6644,16.6905,62500.0
2014-10-22 13:05:00,19.2,19.27,19.18,19.25,182700.0,16.6905,16.7513,16.6731,16.7339,182700.0
2014-10-22 13:10:00,19.25,19.27,19.22,19.25,134400.0,16.7339,16.7513,16.7079,16.7339,134400.0
2014-10-22 13:15:00,19.25,19.28,19.25,19.25,115800.0,16.7339,16.76,16.7339,16.7339,115800.0
2014-10-22 13:20:00,19.26,19.29,19.23,19.28,119900.0,16.7426,16.7687,16.7166,16.76,119900.0
2014-10-22 13:25:00,19.27,19.27,19.22,19.23,71700.0,16.7513,16.7513,16.7079,16.7166,71700.0
2014-10-22 13:30:00,19.23,19.27,19.22,19.27,160800.0,16.7166,16.7513,16.7079,16.7513,160800.0
2014-10-22 13:35:00,19.27,19.34,19.27,19.34,108200.0,16.7513,16.8122,16.7513,16.8122,108200.0
2014-10-22 13:40:00,19.34,19.39,19.32,19.36,108300.0,16.8122,16.8556,16.7948,16.8296,108300.0
2014-10-22 13:45:00,19.36,19.37,19.28,19.29,159600.0,16.8296,16.8383,16.76,16.7687,159600.0
2014-10-22 13:50:00,19.29,19.34,19.29,19.3,76500.0,16.7687,16.8122,16.7687,16.7774,76500.0
2014-10-22 13:55:00,19.3,19.32,19.27,19.27,106000.0,16.7774,16.7948,16.7513,16.7513,106000.0
2014-10-22 14:00:00,19.27,19.3,19.26,19.29,104700.0,16.7513,16.7774,16.7426,16.7687,104700.0
2014-10-22 14:05:00,19.28,19.35,19.28,19.32,38000.0,16.76,16.8209,16.76,16.7948,38000.0
2014-10-22 14:10:00,19.33,19.36,19.32,19.32,61900.0,16.8035,16.8296,16.7948,16.7948,61900.0
2014-10-22 14:15:00,19.32,19.34,19.29,19.3,63100.0,16.7948,16.8122,16.7687,16.7774,63100.0
2014-10-22 14:20:00,19.29,19.3,19.25,19.26,73600.0,16.7687,16.7774,16.7339,16.7426,73600.0
2014-10-22 14:25:00,19.26,19.32,19.26,19.32,43600.0,16.7426,16.7948,16.7426,16.7948,43600.0
2014-10-22 14:30:00,19.32,19.32,19.25,19.26,77300.0,16.7948,16.7948,16.7339,16.7426,77300.0
2014-10-22 14:35:00,19.26,19.3,19.25,19.27,38300.0,16.7426,16.7774,16.7339,16.7513,38300.0
2014-10-22 14:40:00,19.27,19.28,19.22,19.26,128800.0,16.7513,16.76,16.7079,16.7426,128800.0
2014-10-22 14:45:00,19.25,19.29,19.24,19.26,111300.0,16.7339,16.7687,16.7252,16.7426,111300.0
2014-10-22 14:50:00,19.26,19.29,19.23,19.26,85700.0,16.7426,16.7687,16.7166,16.7426,85700.0
2014-10-22 14:55:00,19.25,19.32,19.25,19.32,80600.0,16.7339,16.7948,16.7339,16.7948,80600.0
2014-10-22 15:00:00,19.32,19.32,19.26,19.28,75100.0,16.7948,16.7948,16.7426,16.76,75100.0
2014-10-22 15:05:00,19.28,19.29,19.25,19.27,59000.0,16.76,16.7687,16.7339,16.7513,59000.0
2014-10-22 15:10:00,19.27,19.28,19.24,19.25,49600.0,16.7513,16.76,16.7252,16.7339,49600.0
2014-10-22 15:15:00,19.24,19.27,19.23,19.23,108700.0,16.7252,16.7513,16.7166,16.7166,108700.0
2014-10-22 15:20:00,19.23,19.29,19.22,19.29,95400.0,16.7166,16.7687,16.7079,16.7687,95400.0
2014-10-22 15:25:00,19.29,19.29,19.25,19.25,108900.0,16.7687,16.7687,16.7339,16.7339,108900.0
2014-10-22 15:30:00,19.25,19.25,19.23,19.23,63000.0,16.7339,16.7339,16.7166,16.7166,63000.0
2014-10-22 15:35:00,19.23,19.24,19.21,19.22,106600.0,16.7166,16.7252,16.6992,16.7079,106600.0
2014-10-22 15:40:00,19.21,19.25,19.21,19.21,184300.0,16.6992,16.7339,16.6992,16.6992,184300.0
2014-10-22 15:45:00,19.21,19.22,19.16,19.16,565600.0,16.6992,16.7079,16.6557,16.6557,565600.0
2014-10-22 15:50:00,19.16,19.17,19.16,19.17,199900.0,16.6557,16.6644,16.6557,16.6644,199900.0
2014-10-22 15:55:00,19.16,19.18,19.16,19.18,351800.0,16.6557,16.6731,16.6557,16.6731,351800.0
2014-10-23 09:30:00,19.35,19.35,18.8,18.85,411400.0,16.8209,16.8209,16.3428,16.3862,411400.0
2014-10-23 09:35:00,18.85,19.29,18.74,19.27,326500.0,16.3862,16.7687,16.2906,16.7513,326500.0
2014-10-23 09:40:00,19.27,19.34,18.96,18.96,661100.0,16.7513,16.8122,16.4818,16.4818,661100.0
2014-10-23 09:45:00,18.96,19.12,18.82,18.88,210700.0,16.4818,16.6209,16.3601,16.4123,210700.0
2014-10-23 09:50:00,18.89,18.92,18.7,18.82,142100.0,16.421,16.4471,16.2558,16.3601,142100.0
2014-10-23 09:55:00,18.82,18.83,18.77,18.79,266400.0,16.3601,16.3688,16.3167,16.3341,266400.0
2014-10-23 10:00:00,18.79,19.03,18.79,19.01,211200.0,16.3341,16.5427,16.3341,16.5253,211200.0
2014-10-23 10:05:00,19.01,19.05,18.97,18.98,200800.0,16.5253,16.5601,16.4905,16.4992,200800.0
2014-10-23 10:10:00,18.97,19.01,18.83,18.92,223800.0,16.4905,16.5253,16.3688,16.4471,223800.0
2014-10-23 10:15:00,18.91,18.96,18.85,18.86,149000.0,16.4384,16.4818,16.3862,16.3949,149000.0
2014-10-23 10:20:00,18.87,18.94,18.86,18.92,105600.0,16.4036,16.4645,16.3949,16.4471,105600.0
2014-10-23 10:25:00,18.92,19.14,18.91,19.14,376300.0,16.4471,16.6383,16.4384,16.6383,376300.0
2014-10-23 10:30:00,19.13,19.19,18.99,19.02,167400.0,16.6296,16.6818,16.5079,16.534,167400.0
2014-10-23 10:35:00,19.02,19.11,18.98,19.1,91000.0,16.534,16.6122,16.4992,16.6035,91000.0
2014-10-23 10:40:00,19.09,19.1,18.97,19.0,320000.0,16.5949,16.6035,16.4905,16.5166,320000.0
2014-10-23 10:45:00,19.01,19.08,18.99,19.07,181100.0,16.5253,16.5862,16.5079,16.5775,181100.0
2014-10-23 10:50:00,19.07,19.14,19.04,19.1,82600.0,16.5775,16.6383,16.5514,16.6035,82600.0
2014-10-23 10:55:00,19.11,19.14,19.04,19.06,51800.0,16.6122,16.6383,16.5514,16.5688,51800.0
2014-10-23 11:00:00,19.06,19.07,19.04,19.04,48700.0,16.5688,16.5775,16.5514,16.5514,48700.0
2014-10-23 11:05:00,19.05,19.12,19.03,19.11,214200.0,16.5601,16.6209,16.5427,16.6122,214200.0
2014-10-23 11:10:00,19.09,19.16,19.07,19.15,92400.0,16.5949,16.6557,16.5775,16.647,92400.0
2014-10-23 11:15:00,19.15,19.15,19.07,19.14,178800.0,16.647,16.647,16.5775,16.6383,178800.0
2014-10-23 11:20:00,19.14,19.15,19.12,19.14,37100.0,16.6383,16.647,16.6209,16.6383,37100.0
2014-10-23 11:25:00,19.13,19.24,19.12,19.22,124100.0,16.6296,16.7252,16.6209,16.7079,124100.0
2014-10-23 11:30:00,19.22,19.31,19.2,19.29,68700.0,16.7079,16.7861,16.6905,16.7687,68700.0
2014-10-23 11:35:00,19.28,19.28,19.17,19.22,120900.0,16.76,16.76,16.6644,16.7079,120900.0
2014-10-23 11:40:00,19.22,19.31,19.21,19.28,84900.0,16.7079,16.7861,16.6992,16.76,84900.0
2014-10-23 11:45:00,19.28,19.33,19.28,19.3,140300.0,16.76,16.8035,16.76,16.7774,140300.0
2014-10-23 11:50:00,19.3,19.35,19.29,19.35,72300.0,16.7774,16.8209,16.7687,16.8209,72300.0
2014-10-23 11:55:00,19.35,19.43,19.34,19.43,154100.0,16.8209,16.8904,16.8122,16.8904,154100.0
2014-10-23 12:00:00,19.42,19.43,19.35,19.36,81300.0,16.8817,16.8904,16.8209,16.8296,81300.0
2014-10-23 12:05:00,19.37,19.4,19.32,19.36,41300.0,16.8383,16.8643,16.7948,16.8296,41300.0
2014-10-23 12:10:00,19.35,19.39,19.33,19.38,47500.0,16.8209,16.8556,16.8035,16.8469,47500.0
2014-10-23 12:15:00,19.38,19.38,19.36,19.38,100200.0,16.8469,16.8469,16.8296,16.8469,100200.0
2014-10-23 12:20:00,19.38,19.42,19.12,19.42,152600.0,16.8469,16.8817,16.6209,16.8817,152600.0
2014-10-23 12:25:00,19.42,19.56,19.39,19.54,299200.0,16.8817,17.0034,16.8556,16.986,299200.0
2014-10-23 12:30:00,19.55,19.58,19.54,19.56,243700.0,16.9947,17.0208,16.986,17.0034,243700.0
2014-10-23 12:35:00,19.56,19.71,19.52,19.67,501700.0,17.0034,17.1338,16.9686,17.099,501700.0
2014-10-23 12:40:00,19.68,19.69,19.62,19.67,93700.0,17.1077,17.1164,17.0556,17.099,93700.0
2014-10-23 12:45:00,19.68,19.75,19.68,19.75,215700.0,17.1077,17.1686,17.1077,17.1686,215700.0
2014-10-23 12:50:00,19.75,19.81,19.71,19.76,278100.0,17.1686,17.2207,17.1338,17.1773,278100.0
2014-10-23 12:55:00,19.76,19.76,19.53,19.55,196100.0,17.1773,17.1773,16.9773,16.9947,196100.0
2014-10-23 13:00:00,19.55,19.61,19.52,19.6,87600.0,16.9947,17.0469,16.9686,17.0382,87600.0
2014-10-23 13:05:00,19.59,19.7,19.58,19.69,92400.0,17.0295,17.1251,17.0208,17.1164,92400.0
2014-10-23 13:10:00,19.69,19.7,19.64,19.64,52900.0,17.1164,17.1251,17.073,17.073,52900.0
2014-10-23 13:15:00,19.64,19.67,19.6,19.61,64900.0,17.073,17.099,17.0382,17.0469,64900.0
2014-10-23 13:20:00,19.61,19.74,19.6,19.71,88600.0,17.0469,17.1599,17.0382,17.1338,88600.0
2014-10-23 13:25:00,19.71,19.79,19.71,19.76,73600.0,17.1338,17.2034,17.1338,17.1773,73600.0
2014-10-23 13:30:00,19.76,19.78,19.73,19.74,84200.0,17.1773,17.1947,17.1512,17.1599,84200.0
2014-10-23 13:35:00,19.73,19.73,19.6,19.64,156300.0,17.1512,17.1512,17.0382,17.073,156300.0
2014-10-23 13:40:00,19.64,19.69,19.58,19.6,104300.0,17.073,17.1164,17.0208,17.0382,104300.0
2014-10-23 13:45:00,19.6,19.71,19.59,19.7,47500.0,17.0382,17.1338,17.0295,17.1251,47500.0
2014-10-23 13:50:00,19.69,19.77,19.69,19.75,50400.0,17.1164,17.186,17.1164,17.1686,50400.0
2014-10-23 13:55:00,19.75,19.76,19.72,19.72,77200.0,17.1686,17.1773,17.1425,17.1425,77200.0
2014-10-23 14:00:00,19.72,19.74,19.67,19.74,64300.0,17.1425,17.1599,17.099,17.1599,64300.0
2014-10-23 14:05:00,19.73,19.75,19.72,19.75,74200.0,17.1512,17.1686,17.1425,17.1686,74200.0
2014-10-23 14:10:00,19.75,19.75,19.73,19.74,22000.0,17.1686,17.1686,17.1512,17.1599,22000.0
2014-10-23 14:15:00,19.75,19.75,19.65,19.69,261900.0,17.1686,17.1686,17.0817,17.1164,261900.0
2014-10-23 14:20:00,19.69,19.74,19.69,19.73,29200.0,17.1164,17.1599,17.1164,17.1512,29200.0
2014-10-23 14:25:00,19.73,19.73,19.71,19.71,37600.0,17.1512,17.1512,17.1338,17.1338,37600.0
2014-10-23 14:30:00,19.71,19.75,19.71,19.73,100800.0,17.1338,17.1686,17.1338,17.1512,100800.0
2014-10-23 14:35:00,19.73,19.78,19.73,19.75,80900.0,17.1512,17.1947,17.1512,17.1686,80900.0
2014-10-23 14:40:00,19.74,19.75,19.69,19.69,52700.0,17.1599,17.1686,17.1164,17.1164,52700.0
2014-10-23 14:45:00,19.7,19.72,19.69,19.71,47000.0,17.1251,17.1425,17.1164,17.1338,47000.0
2014-10-23 14:50:00,19.71,19.71,19.6,19.61,89200.0,17.1338,17.1338,17.0382,17.0469,89200.0
2014-10-23 14:55:00,19.62,19.62,19.54,19.6,126900.0,17.0556,17.0556,16.986,17.0382,126900.0
2014-10-23 15:00:00,19.59,19.6,19.49,19.52,190700.0,17.0295,17.0382,16.9426,16.9686,190700.0
2014-10-23 15:05:00,19.53,19.6,19.52,19.57,146300.0,16.9773,17.0382,16.9686,17.0121,146300.0
2014-10-23 15:10:00,19.56,19.62,19.54,19.57,137800.0,17.0034,17.0556,16.986,17.0121,137800.0
2014-10-23 15:15:00,19.57,19.6,19.5,19.51,136700.0,17.0121,17.0382,16.9513,16.96,136700.0
2014-10-23 15:20:00,19.5,19.54,19.45,19.53,175400.0,16.9513,16.986,16.9078,16.9773,175400.0
2014-10-23 15:25:00,19.52,19.52,19.46,19.52,176200.0,16.9686,16.9686,16.9165,16.9686,176200.0
2014-10-23 15:30:00,19.52,19.64,19.52,19.63,113900.0,16.9686,17.073,16.9686,17.0643,113900.0
2014-10-23 15:35:00,19.63,19.64,19.55,19.56,184900.0,17.0643,17.073,16.9947,17.0034,184900.0
2014-10-23 15:40:00,19.56,19.57,19.51,19.55,101300.0,17.0034,17.0121,16.96,16.9947,101300.0
2014-10-23 15:45:00,19.55,19.59,19.52,19.56,212300.0,16.9947,17.0295,16.9686,17.0034,212300.0
2014-10-23 15:50:00,19.56,19.56,19.46,19.49,474600.0,17.0034,17.0034,16.9165,16.9426,474600.0
2014-10-23 15:55:00,19.49,19.51,19.43,19.5,495600.0,16.9426,16.96,16.8904,16.9513,495600.0
2014-10-24 09:30:00,19.52,19.52,19.21,19.21,121800.0,16.9686,16.9686,16.6992,16.6992,121800.0
2014-10-24 09:35:00,19.22,19.56,19.21,19.5,121200.0,16.7079,17.0034,16.6992,16.9513,121200.0
2014-10-24 09:40:00,19.5,19.5,19.37,19.39,102900.0,16.9513,16.9513,16.8383,16.8556,102900.0
2014-10-24 09:45:00,19.39,19.48,19.34,19.34,51100.0,16.8556,16.9339,16.8122,16.8122,51100.0
2014-10-24 09:50:00,19.34,19.35,19.25,19.27,88500.0,16.8122,16.8209,16.7339,16.7513,88500.0
2014-10-24 09:55:00,19.27,19.29,19.2,19.24,51100.0,16.7513,16.7687,16.6905,16.7252,51100.0
2014-10-24 10:00:00,19.24,19.44,19.18,19.21,149700.0,16.7252,16.8991,16.6731,16.6992,149700.0
2014-10-24 10:05:00,19.2,19.28,19.14,19.26,68300.0,16.6905,16.76,16.6383,16.7426,68300.0
2014-10-24 10:10:00,19.27,19.29,19.25,19.26,35700.0,16.7513,16.7687,16.7339,16.7426,35700.0
2014-10-24 10:15:00,19.25,19.35,19.22,19.34,48400.0,16.7339,16.8209,16.7079,16.8122,48400.0
2014-10-24 10:20:00,19.34,19.35,19.27,19.3,45400.0,16.8122,16.8209,16.7513,16.7774,45400.0
2014-10-24 10:25:00,19.28,19.39,19.26,19.39,50000.0,16.76,16.8556,16.7426,16.8556,50000.0
2014-10-24 10:30:00,19.38,19.41,19.36,19.39,93200.0,16.8469,16.873,16.8296,16.8556,93200.0
2014-10-24 10:35:00,19.39,19.39,19.28,19.29,49800.0,16.8556,16.8556,16.76,16.7687,49800.0
2014-10-24 10:40:00,19.29,19.3,19.28,19.3,60500.0,16.7687,16.7774,16.76,16.7774,60500.0
2014-10-24 10:45:00,19.3,19.32,19.24,19.24,123300.0,16.7774,16.7948,16.7252,16.7252,123300.0
2014-10-24 10:50:00,19.25,19.31,19.23,19.27,44400.0,16.7339,16.7861,16.7166,16.7513,44400.0
2014-10-24 10:55:00,19.27,19.3,19.25,19.26,39100.0,16.7513,16.7774,16.7339,16.7426,39100.0
2014-10-24 11:00:00,19.27,19.29,19.24,19.27,136000.0,16.7513,16.7687,16.7252,16.7513,136000.0
2014-10-24 11:05:00,19.27,19.29,19.25,19.25,26900.0,16.7513,16.7687,16.7339,16.7339,26900.0
2014-10-24 11:10:00,19.25,19.25,19.2,19.21,44800.0,16.7339,16.7339,16.6905,16.6992,44800.0
2014-10-24 11:15:00,19.2,19.23,19.2,19.22,20200.0,16.6905,16.7166,16.6905,16.7079,20200.0
2014-10-24 11:20:00,19.22,19.23,19.18,19.22,60600.0,16.7079,16.7166,16.6731,16.7079,60600.0
2014-10-24 11:25:00,19.22,19.23,19.18,19.18,41300.0,16.7079,16.7166,16.6731,16.6731,41300.0
2014-10-24 11:30:00,19.18,19.2,19.18,19.18,30500.0,16.6731,16.6905,16.6731,16.6731,30500.0
2014-10-24 11:35:00,19.18,19.31,19.17,19.31,73700.0,16.6731,16.7861,16.6644,16.7861,73700.0
2014-10-24 11:40:00,19.31,19.36,19.29,19.3,83900.0,16.7861,16.8296,16.7687,16.7774,83900.0
2014-10-24 11:45:00,19.3,19.31,19.28,19.28,38800.0,16.7774,16.7861,16.76,16.76,38800.0
2014-10-24 11:50:00,19.28,19.34,19.26,19.33,80600.0,16.76,16.8122,16.7426,16.8035,80600.0
2014-10-24 11:55:00,19.32,19.35,19.32,19.35,60800.0,16.7948,16.8209,16.7948,16.8209,60800.0
2014-10-24 12:00:00,19.36,19.37,19.34,19.36,45100.0,16.8296,16.8383,16.8122,16.8296,45100.0
2014-10-24 12:05:00,19.36,19.41,19.34,19.41,26800.0,16.8296,16.873,16.8122,16.873,26800.0
2014-10-24 12:10:00,19.41,19.48,19.41,19.48,75200.0,16.873,16.9339,16.873,16.9339,75200.0
2014-10-24 12:15:00,19.49,19.51,19.44,19.46,96000.0,16.9426,16.96,16.8991,16.9165,96000.0
2014-10-24 12:20:00,19.45,19.45,19.42,19.45,32800.0,16.9078,16.9078,16.8817,16.9078,32800.0
2014-10-24 12:25:00,19.44,19.46,19.42,19.43,47200.0,16.8991,16.9165,16.8817,16.8904,47200.0
2014-10-24 12:30:00,19.43,19.43,19.38,19.39,33900.0,16.8904,16.8904,16.8469,16.8556,33900.0
2014-10-24 12:35:00,19.39,19.4,19.35,19.35,34400.0,16.8556,16.8643,16.8209,16.8209,34400.0
2014-10-24 12:40:00,19.36,19.38,19.34,19.37,36900.0,16.8296,16.8469,16.8122,16.8383,36900.0
2014-10-24 12:45:00,19.37,19.37,19.34,19.36,34900.0,16.8383,16.8383,16.8122,16.8296,34900.0
2014-10-24 12:50:00,19.36,19.37,19.33,19.34,53200.0,16.8296,16.8383,16.8035,16.8122,53200.0
2014-10-24 12:55:00,19.34,19.37,19.32,19.36,45900.0,16.8122,16.8383,16.7948,16.8296,45900.0
2014-10-24 13:00:00,19.36,19.41,19.36,19.4,44700.0,16.8296,16.873,16.8296,16.8643,44700.0
2014-10-24 13:05:00,19.41,19.43,19.4,19.41,47600.0,16.873,16.8904,16.8643,16.873,47600.0
2014-10-24 13:10:00,19.41,19.41,19.37,19.37,42300.0,16.873,16.873,16.8383,16.8383,42300.0
2014-10-24 13:15:00,19.37,19.38,19.34,19.35,27600.0,16.8383,16.8469,16.8122,16.8209,27600.0
2014-10-24 13:20:00,19.35,19.4,19.35,19.4,43600.0,16.8209,16.8643,16.8209,16.8643,43600.0
2014-10-24 13:25:00,19.4,19.43,19.39,19.42,70000.0,16.8643,16.8904,16.8556,16.8817,70000.0
2014-10-24 13:30:00,19.42,19.45,19.41,19.45,38500.0,16.8817,16.9078,16.873,16.9078,38500.0
2014-10-24 13:35:00,19.46,19.47,19.45,19.46,43000.0,16.9165,16.9252,16.9078,16.9165,43000.0
2014-10-24 13:40:00,19.46,19.5,19.46,19.48,55700.0,16.9165,16.9513,16.9165,16.9339,55700.0
2014-10-24 13:45:00,19.48,19.51,19.46,19.46,43000.0,16.9339,16.96,16.9165,16.9165,43000.0
2014-10-24 13:50:00,19.46,19.48,19.46,19.48,21800.0,16.9165,16.9339,16.9165,16.9339,21800.0
2014-10-24 13:55:00,19.48,19.5,19.45,19.5,36800.0,16.9339,16.9513,16.9078,16.9513,36800.0
2014-10-24 14:00:00,19.5,19.51,19.49,19.49,88300.0,16.9513,16.96,16.9426,16.9426,88300.0
2014-10-24 14:05:00,19.49,19.55,19.49,19.54,37800.0,16.9426,16.9947,16.9426,16.986,37800.0
2014-10-24 14:10:00,19.54,19.55,19.51,19.52,66000.0,16.986,16.9947,16.96,16.9686,66000.0
2014-10-24 14:15:00,19.52,19.56,19.49,19.55,63600.0,16.9686,17.0034,16.9426,16.9947,63600.0
2014-10-24 14:20:00,19.55,19.6,19.55,19.56,59400.0,16.9947,17.0382,16.9947,17.0034,59400.0
2014-10-24 14:25:00,19.56,19.58,19.52,19.52,71600.0,17.0034,17.0208,16.9686,16.9686,71600.0
2014-10-24 14:30:00,19.53,19.55,19.52,19.53,64000.0,16.9773,16.9947,16.9686,16.9773,64000.0
2014-10-24 14:35:00,19.52,19.57,19.52,19.57,33200.0,16.9686,17.0121,16.9686,17.0121,33200.0
2014-10-24 14:40:00,19.57,19.6,19.57,19.6,20400.0,17.0121,17.0382,17.0121,17.0382,20400.0
2014-10-24 14:45:00,19.6,19.6,19.57,19.57,47700.0,17.0382,17.0382,17.0121,17.0121,47700.0
2014-10-24 14:50:00,19.57,19.58,19.56,19.58,36200.0,17.0121,17.0208,17.0034,17.0208,36200.0
2014-10-24 14:55:00,19.57,19.6,19.57,19.6,49200.0,17.0121,17.0382,17.0121,17.0382,49200.0
2014-10-24 15:00:00,19.6,19.61,19.57,19.61,83700.0,17.0382,17.0469,17.0121,17.0469,83700.0
2014-10-24 15:05:00,19.61,19.61,19.58,19.58,28800.0,17.0469,17.0469,17.0208,17.0208,28800.0
2014-10-24 15:10:00,19.58,19.58,19.53,19.53,63100.0,17.0208,17.0208,16.9773,16.9773,63100.0
2014-10-24 15:15:00,19.54,19.54,19.51,19.51,43200.0,16.986,16.986,16.96,16.96,43200.0
2014-10-24 15:20:00,19.51,19.54,19.5,19.52,52200.0,16.96,16.986,16.9513,16.9686,52200.0
2014-10-24 15:25:00,19.52,19.55,19.5,19.51,75700.0,16.9686,16.9947,16.9513,16.96,75700.0
2014-10-24 15:30:00,19.51,19.52,19.5,19.51,74500.0,16.96,16.9686,16.9513,16.96,74500.0
2014-10-24 15:35:00,19.51,19.51,19.5,19.51,73600.0,16.96,16.96,16.9513,16.96,73600.0
2014-10-24 15:40:00,19.5,19.51,19.5,19.5,84100.0,16.9513,16.96,16.9513,16.9513,84100.0
2014-10-24 15:45:00,19.51,19.59,19.51,19.54,334800.0,16.96,17.0295,16.96,16.986,334800.0
2014-10-24 15:50:00,19.55,19.56,19.54,19.54,181600.0,16.9947,17.0034,16.986,16.986,181600.0
2014-10-24 15:55:00,19.55,19.55,19.54,19.54,283800.0,16.9947,16.9947,16.986,16.986,283800.0
2014-10-27 09:30:00,19.42,19.47,19.31,19.41,96600.0,16.8817,16.9252,16.7861,16.873,96600.0
2014-10-27 09:35:00,19.41,19.43,19.37,19.4,41400.0,16.873,16.8904,16.8383,16.8643,41400.0
2014-10-27 09:40:00,19.41,19.41,19.27,19.34,63400.0,16.873,16.873,16.7513,16.8122,63400.0
2014-10-27 09:45:00,19.33,19.33,19.27,19.27,41100.0,16.8035,16.8035,16.7513,16.7513,41100.0
2014-10-27 09:50:00,19.26,19.26,19.2,19.23,62200.0,16.7426,16.7426,16.6905,16.7166,62200.0
2014-10-27 09:55:00,19.23,19.3,19.2,19.3,44200.0,16.7166,16.7774,16.6905,16.7774,44200.0
2014-10-27 10:00:00,19.31,19.31,19.18,19.18,61000.0,16.7861,16.7861,16.6731,16.6731,61000.0
2014-10-27 10:05:00,19.18,19.23,19.17,19.22,79800.0,16.6731,16.7166,16.6644,16.7079,79800.0
2014-10-27 10:10:00,19.22,19.31,19.21,19.3,72300.0,16.7079,16.7861,16.6992,16.7774,72300.0
2014-10-27 10:15:00,19.3,19.32,19.25,19.27,88100.0,16.7774,16.7948,16.7339,16.7513,88100.0
2014-10-27 10:20:00,19.27,19.29,19.24,19.27,44800.0,16.7513,16.7687,16.7252,16.7513,44800.0
2014-10-27 10:25:00,19.26,19.26,19.2,19.22,47800.0,16.7426,16.7426,16.6905,16.7079,47800.0
2014-10-27 10:30:00,19.22,19.22,19.16,19.17,68400.0,16.7079,16.7079,16.6557,16.6644,68400.0
2014-10-27 10:35:00,19.18,19.19,19.13,19.13,48300.0,16.6731,16.6818,16.6296,16.6296,48300.0
2014-10-27 10:40:00,19.13,19.32,19.13,19.31,85800.0,16.6296,16.7948,16.6296,16.7861,85800.0
2014-10-27 10:45:00,19.31,19.31,19.25,19.26,58800.0,16.7861,16.7861,16.7339,16.7426,58800.0
2014-10-27 10:50:00,19.27,19.28,19.25,19.25,58300.0,16.7513,16.76,16.7339,16.7339,58300.0
2014-10-27 10:55:00,19.26,19.27,19.24,19.26,39800.0,16.7426,16.7513,16.7252,16.7426,39800.0
2014-10-27 11:00:00,19.26,19.3,19.26,19.3,46300.0,16.7426,16.7774,16.7426,16.7774,46300.0
2014-10-27 11:05:00,19.3,19.3,19.23,19.25,239800.0,16.7774,16.7774,16.7166,16.7339,239800.0
2014-10-27 11:10:00,19.24,19.3,19.24,19.28,71200.0,16.7252,16.7774,16.7252,16.76,71200.0
2014-10-27 11:15:00,19.28,19.28,19.23,19.24,93100.0,16.76,16.76,16.7166,16.7252,93100.0
2014-10-27 11:20:00,19.25,19.29,19.24,19.28,52800.0,16.7339,16.7687,16.7252,16.76,52800.0
2014-10-27 11:25:00,19.27,19.3,19.25,19.28,70800.0,16.7513,16.7774,16.7339,16.76,70800.0
2014-10-27 11:30:00,19.28,19.3,19.26,19.26,21400.0,16.76,16.7774,16.7426,16.7426,21400.0
2014-10-27 11:35:00,19.26,19.26,19.22,19.24,28400.0,16.7426,16.7426,16.7079,16.7252,28400.0
2014-10-27 11:40:00,19.24,19.28,19.23,19.28,21100.0,16.7252,16.76,16.7166,16.76,21100.0
2014-10-27 11:45:00,19.28,19.29,19.22,19.23,97100.0,16.76,16.7687,16.7079,16.7166,97100.0
2014-10-27 11:50:00,19.22,19.23,19.18,19.21,39200.0,16.7079,16.7166,16.6731,16.6992,39200.0
2014-10-27 11:55:00,19.21,19.23,19.21,19.23,21300.0,16.6992,16.7166,16.6992,16.7166,21300.0
2014-10-27 12:00:00,19.22,19.22,19.19,19.2,39000.0,16.7079,16.7079,16.6818,16.6905,39000.0
2014-10-27 12:05:00,19.19,19.24,19.19,19.24,64100.0,16.6818,16.7252,16.6818,16.7252,64100.0
2014-10-27 12:10:00,19.23,19.24,19.21,19.23,40800.0,16.7166,16.7252,16.6992,16.7166,40800.0
2014-10-27 12:15:00,19.23,19.3,19.21,19.29,90600.0,16.7166,16.7774,16.6992,16.7687,90600.0
2014-10-27 12:20:00,19.29,19.31,19.22,19.23,83700.0,16.7687,16.7861,16.7079,16.7166,83700.0
2014-10-27 12:25:00,19.22,19.23,19.19,19.19,113300.0,16.7079,16.7166,16.6818,16.6818,113300.0
2014-10-27 12:30:00,19.2,19.21,19.19,19.21,49100.0,16.6905,16.6992,16.6818,16.6992,49100.0
2014-10-27 12:35:00,19.21,19.24,19.19,19.2,133600.0,16.6992,16.7252,16.6818,16.6905,133600.0
2014-10-27 12:40:00,19.2,19.22,19.18,19.22,34700.0,16.6905,16.7079,16.6731,16.7079,34700.0
2014-10-27 12:45:00,19.21,19.27,19.2,19.25,157500.0,16.6992,16.7513,16.6905,16.7339,157500.0
2014-10-27 12:50:00,19.24,19.28,19.22,19.26,51700.0,16.7252,16.76,16.7079,16.7426,51700.0
2014-10-27 12:55:00,19.25,19.3,19.25,19.29,18800.0,16.7339,16.7774,16.7339,16.7687,18800.0
2014-10-27 13:00:00,19.29,19.32,19.27,19.31,43700.0,16.7687,16.7948,16.7513,16.7861,43700.0
2014-10-27 13:05:00,19.32,19.32,19.27,19.27,43700.0,16.7948,16.7948,16.7513,16.7513,43700.0
2014-10-27 13:10:00,19.28,19.29,19.25,19.28,40600.0,16.76,16.7687,16.7339,16.76,40600.0
2014-10-27 13:15:00,19.29,19.34,19.27,19.34,104300.0,16.7687,16.8122,16.7513,16.8122,104300.0
2014-10-27 13:20:00,19.33,19.34,19.31,19.32,38600.0,16.8035,16.8122,16.7861,16.7948,38600.0
2014-10-27 13:25:00,19.32,19.36,19.29,19.35,66800.0,16.7948,16.8296,16.7687,16.8209,66800.0
2014-10-27 13:30:00,19.35,19.35,19.31,19.32,57000.0,16.8209,16.8209,16.7861,16.7948,57000.0
2014-10-27 13:35:00,19.32,19.36,19.31,19.34,44600.0,16.7948,16.8296,16.7861,16.8122,44600.0
2014-10-27 13:40:00,19.34,19.36,19.33,19.33,26500.0,16.8122,16.8296,16.8035,16.8035,26500.0
2014-10-27 13:45:00,19.33,19.37,19.33,19.35,30600.0,16.8035,16.8383,16.8035,16.8209,30600.0
2014-10-27 13:50:00,19.36,19.37,19.33,19.36,41100.0,16.8296,16.8383,16.8035,16.8296,41100.0
2014-10-27 13:55:00,19.36,19.39,19.35,19.37,60300.0,16.8296,16.8556,16.8209,16.8383,60300.0
2014-10-27 14:00:00,19.37,19.38,19.34,19.34,15900.0,16.8383,16.8469,16.8122,16.8122,15900.0
2014-10-27 14:05:00,19.34,19.41,19.34,19.4,38700.0,16.8122,16.873,16.8122,16.8643,38700.0
2014-10-27 14:10:00,19.4,19.4,19.36,19.37,36700.0,16.8643,16.8643,16.8296,16.8383,36700.0
2014-10-27 14:15:00,19.38,19.39,19.36,19.39,34300.0,16.8469,16.8556,16.8296,16.8556,34300.0
2014-10-27 14:20:00,19.39,19.4,19.37,19.37,18300.0,16.8556,16.8643,16.8383,16.8383,18300.0
2014-10-27 14:25:00,19.37,19.37,19.34,19.36,44100.0,16.8383,16.8383,16.8122,16.8296,44100.0
2014-10-27 14:30:00,19.36,19.38,19.32,19.38,93200.0,16.8296,16.8469,16.7948,16.8469,93200.0
2014-10-27 14:35:00,19.37,19.38,19.35,19.37,43600.0,16.8383,16.8469,16.8209,16.8383,43600.0
2014-10-27 14:40:00,19.37,19.37,19.33,19.33,28400.0,16.8383,16.8383,16.8035,16.8035,28400.0
2014-10-27 14:45:00,19.34,19.34,19.33,19.34,36000.0,16.8122,16.8122,16.8035,16.8122,36000.0
2014-10-27 14:50:00,19.34,19.35,19.32,19.32,58600.0,16.8122,16.8209,16.7948,16.7948,58600.0
2014-10-27 14:55:00,19.32,19.33,19.3,19.3,47000.0,16.7948,16.8035,16.7774,16.7774,47000.0
2014-10-27 15:00:00,19.3,19.33,19.3,19.32,56300.0,16.7774,16.8035,16.7774,16.7948,56300.0
2014-10-27 15:05:00,19.33,19.33,19.31,19.31,23600.0,16.8035,16.8035,16.7861,16.7861,23600.0
2014-10-27 15:10:00,19.32,19.32,19.31,19.31,13900.0,16.7948,16.7948,16.7861,16.7861,13900.0
2014-10-27 15:15:00,19.31,19.35,19.3,19.35,64100.0,16.7861,16.8209,16.7774,16.8209,64100.0
2014-10-27 15:20:00,19.35,19.37,19.33,19.33,44000.0,16.8209,16.8383,16.8035,16.8035,44000.0
2014-10-27 15:25:00,19.33,19.35,19.33,19.33,36000.0,16.8035,16.8209,16.8035,16.8035,36000.0
2014-10-27 15:30:00,19.33,19.38,19.33,19.38,86800.0,16.8035,16.8469,16.8035,16.8469,86800.0
2014-10-27 15:35:00,19.38,19.39,19.37,19.39,83700.0,16.8469,16.8556,16.8383,16.8556,83700.0
2014-10-27 15:40:00,19.38,19.41,19.37,19.41,101200.0,16.8469,16.873,16.8383,16.873,101200.0
2014-10-27 15:45:00,19.41,19.41,19.38,19.41,126000.0,16.873,16.873,16.8469,16.873,126000.0
2014-10-27 15:50:00,19.41,19.41,19.37,19.38,89400.0,16.873,16.873,16.8383,16.8469,89400.0
2014-10-27 15:55:00,19.38,19.38,19.36,19.36,246700.0,16.8469,16.8469,16.8296,16.8296,246700.0
2014-10-28 09:30:00,19.41,19.41,19.25,19.33,62800.0,16.873,16.873,16.7339,16.8035,62800.0
2014-10-28 09:35:00,19.33,19.35,19.24,19.28,51700.0,16.8035,16.8209,16.7252,16.76,51700.0
2014-10-28 09:40:00,19.28,19.39,19.27,19.33,245100.0,16.76,16.8556,16.7513,16.8035,245100.0
2014-10-28 09:45:00,19.33,19.42,19.3,19.4,151400.0,16.8035,16.8817,16.7774,16.8643,151400.0
2014-10-28 09:50:00,19.4,19.46,19.39,19.41,66600.0,16.8643,16.9165,16.8556,16.873,66600.0
2014-10-28 09:55:00,19.39,19.4,19.32,19.36,48800.0,16.8556,16.8643,16.7948,16.8296,48800.0
2014-10-28 10:00:00,19.35,19.4,19.32,19.4,50300.0,16.8209,16.8643,16.7948,16.8643,50300.0
2014-10-28 10:05:00,19.39,19.42,19.36,19.37,82900.0,16.8556,16.8817,16.8296,16.8383,82900.0
2014-10-28 10:10:00,19.37,19.43,19.36,19.42,52700.0,16.8383,16.8904,16.8296,16.8817,52700.0
2014-10-28 10:15:00,19.42,19.44,19.38,19.38,77400.0,16.8817,16.8991,16.8469,16.8469,77400.0
2014-10-28 10:20:00,19.38,19.39,19.35,19.37,74900.0,16.8469,16.8556,16.8209,16.8383,74900.0
2014-10-28 10:25:00,19.37,19.37,19.32,19.35,81700.0,16.8383,16.8383,16.7948,16.8209,81700.0
2014-10-28 10:30:00,19.35,19.38,19.34,19.34,77200.0,16.8209,16.8469,16.8122,16.8122,77200.0
2014-10-28 10:35:00,19.34,19.35,19.33,19.35,41000.0,16.8122,16.8209,16.8035,16.8209,41000.0
2014-10-28 10:40:00,19.35,19.37,19.32,19.37,37800.0,16.8209,16.8383,16.7948,16.8383,37800.0
2014-10-28 10:45:00,19.37,19.39,19.31,19.32,72100.0,16.8383,16.8556,16.7861,16.7948,72100.0
2014-10-28 10:50:00,19.31,19.34,19.29,19.34,94900.0,16.7861,16.8122,16.7687,16.8122,94900.0
2014-10-28 10:55:00,19.33,19.41,19.32,19.4,242100.0,16.8035,16.873,16.7948,16.8643,242100.0
2014-10-28 11:00:00,19.41,19.41,19.35,19.36,43500.0,16.873,16.873,16.8209,16.8296,43500.0
2014-10-28 11:05:00,19.36,19.37,19.33,19.36,83800.0,16.8296,16.8383,16.8035,16.8296,83800.0
2014-10-28 11:10:00,19.36,19.38,19.35,19.35,35500.0,16.8296,16.8469,16.8209,16.8209,35500.0
2014-10-28 11:15:00,19.35,19.38,19.35,19.35,63600.0,16.8209,16.8469,16.8209,16.8209,63600.0
2014-10-28 11:20:00,19.35,19.4,19.35,19.4,87100.0,16.8209,16.8643,16.8209,16.8643,87100.0
2014-10-28 11:25:00,19.39,19.45,19.39,19.45,261000.0,16.8556,16.9078,16.8556,16.9078,261000.0
2014-10-28 11:30:00,19.45,19.54,19.44,19.52,221400.0,16.9078,16.986,16.8991,16.9686,221400.0
2014-10-28 11:35:00,19.51,19.51,19.46,19.47,41300.0,16.96,16.96,16.9165,16.9252,41300.0
2014-10-28 11:40:00,19.47,19.53,19.47,19.5,46800.0,16.9252,16.9773,16.9252,16.9513,46800.0
2014-10-28 11:45:00,19.5,19.53,19.5,19.53,32900.0,16.9513,16.9773,16.9513,16.9773,32900.0
2014-10-28 11:50:00,19.52,19.53,19.5,19.52,77200.0,16.9686,16.9773,16.9513,16.9686,77200.0
2014-10-28 11:55:00,19.52,19.54,19.49,19.49,106400.0,16.9686,16.986,16.9426,16.9426,106400.0
2014-10-28 12:00:00,19.5,19.5,19.47,19.5,53900.0,16.9513,16.9513,16.9252,16.9513,53900.0
2014-10-28 12:05:00,19.49,19.5,19.47,19.47,35400.0,16.9426,16.9513,16.9252,16.9252,35400.0
2014-10-28 12:10:00,19.47,19.5,19.45,19.45,73500.0,16.9252,16.9513,16.9078,16.9078,73500.0
2014-10-28 12:15:00,19.45,19.46,19.42,19.42,62500.0,16.9078,16.9165,16.8817,16.8817,62500.0
2014-10-28 12:20:00,19.42,19.42,19.38,19.39,101700.0,16.8817,16.8817,16.8469,16.8556,101700.0
2014-10-28 12:25:00,19.39,19.39,19.33,19.34,74800.0,16.8556,16.8556,16.8035,16.8122,74800.0
2014-10-28 12:30:00,19.33,19.37,19.3,19.36,71300.0,16.8035,16.8383,16.7774,16.8296,71300.0
2014-10-28 12:35:00,19.36,19.36,19.27,19.27,81600.0,16.8296,16.8296,16.7513,16.7513,81600.0
2014-10-28 12:40:00,19.28,19.31,19.25,19.3,74900.0,16.76,16.7861,16.7339,16.7774,74900.0
2014-10-28 12:45:00,19.3,19.3,19.24,19.25,72100.0,16.7774,16.7774,16.7252,16.7339,72100.0
2014-10-28 12:50:00,19.25,19.25,19.2,19.23,65400.0,16.7339,16.7339,16.6905,16.7166,65400.0
2014-10-28 12:55:00,19.23,19.25,19.22,19.25,43200.0,16.7166,16.7339,16.7079,16.7339,43200.0
2014-10-28 13:00:00,19.25,19.25,19.23,19.23,64200.0,16.7339,16.7339,16.7166,16.7166,64200.0
2014-10-28 13:05:00,19.23,19.29,19.23,19.28,76500.0,16.7166,16.7687,16.7166,16.76,76500.0
2014-10-28 13:10:00,19.28,19.34,19.28,19.32,48900.0,16.76,16.8122,16.76,16.7948,48900.0
2014-10-28 13:15:00,19.32,19.33,19.3,19.3,23200.0,16.7948,16.8035,16.7774,16.7774,23200.0
2014-10-28 13:20:00,19.31,19.35,19.3,19.33,26100.0,16.7861,16.8209,16.7774,16.8035,26100.0
2014-10-28 13:25:00,19.34,19.35,19.33,19.33,22200.0,16.8122,16.8209,16.8035,16.8035,22200.0
2014-10-28 13:30:00,19.34,19.35,19.32,19.34,24300.0,16.8122,16.8209,16.7948,16.8122,24300.0
2014-10-28 13:35:00,19.34,19.38,19.34,19.38,31800.0,16.8122,16.8469,16.8122,16.8469,31800.0
2014-10-28 13:40:00,19.38,19.42,19.38,19.4,37300.0,16.8469,16.8817,16.8469,16.8643,37300.0
2014-10-28 13:45:00,19.4,19.45,19.39,19.45,72000.0,16.8643,16.9078,16.8556,16.9078,72000.0
2014-10-28 13:50:00,19.44,19.47,19.44,19.47,114900.0,16.8991,16.9252,16.8991,16.9252,114900.0
2014-10-28 13:55:00,19.47,19.52,19.46,19.5,225700.0,16.9252,16.9686,16.9165,16.9513,225700.0
2014-10-28 14:00:00,19.5,19.5,19.44,19.46,36100.0,16.9513,16.9513,16.8991,16.9165,36100.0
2014-10-28 14:05:00,19.46,19.46,19.43,19.44,39500.0,16.9165,16.9165,16.8904,16.8991,39500.0
2014-10-28 14:10:00,19.43,19.44,19.41,19.43,82600.0,16.8904,16.8991,16.873,16.8904,82600.0
2014-10-28 14:15:00,19.44,19.44,19.39,19.39,35000.0,16.8991,16.8991,16.8556,16.8556,35000.0
2014-10-28 14:20:00,19.39,19.42,19.39,19.42,92000.0,16.8556,16.8817,16.8556,16.8817,92000.0
2014-10-28 14:25:00,19.42,19.48,19.41,19.48,32700.0,16.8817,16.9339,16.873,16.9339,32700.0
2014-10-28 14:30:00,19.48,19.48,19.44,19.44,44600.0,16.9339,16.9339,16.8991,16.8991,44600.0
2014-10-28 14:35:00,19.44,19.48,19.43,19.47,37500.0,16.8991,16.9339,16.8904,16.9252,37500.0
2014-10-28 14:40:00,19.47,19.48,19.45,19.47,34600.0,16.9252,16.9339,16.9078,16.9252,34600.0
2014-10-28 14:45:00,19.46,19.47,19.45,19.46,71100.0,16.9165,16.9252,16.9078,16.9165,71100.0
2014-10-28 14:50:00,19.46,19.46,19.42,19.42,49200.0,16.9165,16.9165,16.8817,16.8817,49200.0
2014-10-28 14:55:00,19.42,19.44,19.41,19.41,64600.0,16.8817,16.8991,16.873,16.873,64600.0
2014-10-28 15:00:00,19.42,19.43,19.41,19.43,182500.0,16.8817,16.8904,16.873,16.8904,182500.0
2014-10-28 15:05:00,19.43,19.43,19.41,19.42,58500.0,16.8904,16.8904,16.873,16.8817,58500.0
2014-10-28 15:10:00,19.42,19.45,19.42,19.44,73800.0,16.8817,16.9078,16.8817,16.8991,73800.0
2014-10-28 15:15:00,19.44,19.45,19.42,19.43,39700.0,16.8991,16.9078,16.8817,16.8904,39700.0
2014-10-28 15:20:00,19.42,19.43,19.39,19.39,64900.0,16.8817,16.8904,16.8556,16.8556,64900.0
2014-10-28 15:25:00,19.39,19.4,19.38,19.39,76000.0,16.8556,16.8643,16.8469,16.8556,76000.0
2014-10-28 15:30:00,19.38,19.39,19.38,19.38,104900.0,16.8469,16.8556,16.8469,16.8469,104900.0
2014-10-28 15:35:00,19.38,19.4,19.38,19.38,186700.0,16.8469,16.8643,16.8469,16.8469,186700.0
2014-10-28 15:40:00,19.39,19.39,19.34,19.35,99800.0,16.8556,16.8556,16.8122,16.8209,99800.0
2014-10-28 15:45:00,19.35,19.35,19.32,19.32,334600.0,16.8209,16.8209,16.7948,16.7948,334600.0
2014-10-28 15:50:00,19.32,19.33,19.31,19.32,229300.0,16.7948,16.8035,16.7861,16.7948,229300.0
2014-10-28 15:55:00,19.32,19.35,19.31,19.34,591200.0,16.7948,16.8209,16.7861,16.8122,591200.0
2014-10-29 09:30:00,19.29,19.5,19.27,19.29,85800.0,16.7687,16.9513,16.7513,16.7687,85800.0
2014-10-29 09:35:00,19.28,19.28,19.15,19.2,218200.0,16.76,16.76,16.647,16.6905,218200.0
2014-10-29 09:40:00,19.2,19.38,19.2,19.28,113200.0,16.6905,16.8469,16.6905,16.76,113200.0
2014-10-29 09:45:00,19.3,19.3,19.15,19.21,173700.0,16.7774,16.7774,16.647,16.6992,173700.0
2014-10-29 09:50:00,19.2,19.29,19.17,19.18,57500.0,16.6905,16.7687,16.6644,16.6731,57500.0
2014-10-29 09:55:00,19.18,19.23,19.16,19.19,67000.0,16.6731,16.7166,16.6557,16.6818,67000.0
2014-10-29 10:00:00,19.19,19.2,19.07,19.07,188800.0,16.6818,16.6905,16.5775,16.5775,188800.0
2014-10-29 10:05:00,19.07,19.09,19.04,19.05,122700.0,16.5775,16.5949,16.5514,16.5601,122700.0
2014-10-29 10:10:00,19.05,19.05,18.95,18.97,160200.0,16.5601,16.5601,16.4732,16.4905,160200.0
2014-10-29 10:15:00,18.98,19.02,18.94,18.96,107300.0,16.4992,16.534,16.4645,16.4818,107300.0
2014-10-29 10:20:00,18.96,18.97,18.87,18.9,87500.0,16.4818,16.4905,16.4036,16.4297,87500.0
2014-10-29 10:25:00,18.89,18.91,18.86,18.9,96900.0,16.421,16.4384,16.3949,16.4297,96900.0
2014-10-29 10:30:00,18.91,18.96,18.9,18.94,64300.0,16.4384,16.4818,16.4297,16.4645,64300.0
2014-10-29 10:35:00,18.94,18.97,18.92,18.95,38900.0,16.4645,16.4905,16.4471,16.4732,38900.0
2014-10-29 10:40:00,18.96,19.0,18.93,19.0,53100.0,16.4818,16.5166,16.4558,16.5166,53100.0
2014-10-29 10:45:00,19.0,19.01,18.96,18.96,105400.0,16.5166,16.5253,16.4818,16.4818,105400.0
2014-10-29 10:50:00,18.96,18.97,18.93,18.94,37800.0,16.4818,16.4905,16.4558,16.4645,37800.0
2014-10-29 10:55:00,18.93,18.95,18.93,18.94,19300.0,16.4558,16.4732,16.4558,16.4645,19300.0
2014-10-29 11:00:00,18.94,18.98,18.93,18.95,64300.0,16.4645,16.4992,16.4558,16.4732,64300.0
2014-10-29 11:05:00,18.95,19.03,18.93,19.0,170900.0,16.4732,16.5427,16.4558,16.5166,170900.0
2014-10-29 11:10:00,19.0,19.04,18.99,19.02,58800.0,16.5166,16.5514,16.5079,16.534,58800.0
2014-10-29 11:15:00,19.03,19.03,19.0,19.0,138500.0,16.5427,16.5427,16.5166,16.5166,138500.0
2014-10-29 11:20:00,19.01,19.05,19.0,19.05,259800.0,16.5253,16.5601,16.5166,16.5601,259800.0
2014-10-29 11:25:00,19.05,19.15,19.05,19.11,365900.0,16.5601,16.647,16.5601,16.6122,365900.0
2014-10-29 11:30:00,19.1,19.16,19.09,19.15,160000.0,16.6035,16.6557,16.5949,16.647,160000.0
2014-10-29 11:35:00,19.15,19.17,19.14,19.16,212200.0,16.647,16.6644,16.6383,16.6557,212200.0
2014-10-29 11:40:00,19.15,19.23,19.15,19.23,187400.0,16.647,16.7166,16.647,16.7166,187400.0
2014-10-29 11:45:00,19.23,19.25,19.2,19.25,67600.0,16.7166,16.7339,16.6905,16.7339,67600.0
2014-10-29 11:50:00,19.25,19.27,19.23,19.26,71500.0,16.7339,16.7513,16.7166,16.7426,71500.0
2014-10-29 11:55:00,19.25,19.37,19.23,19.37,126800.0,16.7339,16.8383,16.7166,16.8383,126800.0
2014-10-29 12:00:00,19.38,19.4,19.31,19.32,209700.0,16.8469,16.8643,16.7861,16.7948,209700.0
2014-10-29 12:05:00,19.32,19.36,19.31,19.35,135300.0,16.7948,16.8296,16.7861,16.8209,135300.0
2014-10-29 12:10:00,19.34,19.39,19.32,19.38,60600.0,16.8122,16.8556,16.7948,16.8469,60600.0
2014-10-29 12:15:00,19.38,19.38,19.35,19.36,31600.0,16.8469,16.8469,16.8209,16.8296,31600.0
2014-10-29 12:20:00,19.36,19.37,19.34,19.35,51400.0,16.8296,16.8383,16.8122,16.8209,51400.0
2014-10-29 12:25:00,19.36,19.38,19.35,19.36,70700.0,16.8296,16.8469,16.8209,16.8296,70700.0
2014-10-29 12:30:00,19.36,19.39,19.36,19.37,27600.0,16.8296,16.8556,16.8296,16.8383,27600.0
2014-10-29 12:35:00,19.36,19.39,19.35,19.37,40600.0,16.8296,16.8556,16.8209,16.8383,40600.0
2014-10-29 12:40:00,19.38,19.39,19.36,19.36,29300.0,16.8469,16.8556,16.8296,16.8296,29300.0
2014-10-29 12:45:00,19.36,19.39,19.36,19.37,37400.0,16.8296,16.8556,16.8296,16.8383,37400.0
2014-10-29 12:50:00,19.37,19.45,19.36,19.45,48000.0,16.8383,16.9078,16.8296,16.9078,48000.0
2014-10-29 12:55:00,19.45,19.48,19.43,19.47,84500.0,16.9078,16.9339,16.8904,16.9252,84500.0
2014-10-29 13:00:00,19.47,19.48,19.42,19.42,87700.0,16.9252,16.9339,16.8817,16.8817,87700.0
2014-10-29 13:05:00,19.42,19.47,19.42,19.45,46900.0,16.8817,16.9252,16.8817,16.9078,46900.0
2014-10-29 13:10:00,19.45,19.46,19.41,19.42,43100.0,16.9078,16.9165,16.873,16.8817,43100.0
2014-10-29 13:15:00,19.42,19.44,19.4,19.41,41400.0,16.8817,16.8991,16.8643,16.873,41400.0
2014-10-29 13:20:00,19.41,19.44,19.38,19.44,32100.0,16.873,16.8991,16.8469,16.8991,32100.0
2014-10-29 13:25:00,19.44,19.44,19.41,19.42,18100.0,16.8991,16.8991,16.873,16.8817,18100.0
2014-10-29 13:30:00,19.41,19.42,19.4,19.41,16400.0,16.873,16.8817,16.8643,16.873,16400.0
2014-10-29 13:35:00,19.41,19.42,19.37,19.39,24800.0,16.873,16.8817,16.8383,16.8556,24800.0
2014-10-29 13:40:00,19.39,19.39,19.34,19.36,31300.0,16.8556,16.8556,16.8122,16.8296,31300.0
2014-10-29 13:45:00,19.36,19.4,19.36,19.38,27100.0,16.8296,16.8643,16.8296,16.8469,27100.0
2014-10-29 13:50:00,19.38,19.41,19.37,19.39,39600.0,16.8469,16.873,16.8383,16.8556,39600.0
2014-10-29 13:55:00,19.38,19.45,19.38,19.4,43800.0,16.8469,16.9078,16.8469,16.8643,43800.0
2014-10-29 14:00:00,19.4,19.41,19.29,19.32,79300.0,16.8643,16.873,16.7687,16.7948,79300.0
2014-10-29 14:05:00,19.31,19.33,19.19,19.24,95200.0,16.7861,16.8035,16.6818,16.7252,95200.0
2014-10-29 14:10:00,19.24,19.29,19.16,19.16,168700.0,16.7252,16.7687,16.6557,16.6557,168700.0
2014-10-29 14:15:00,19.16,19.17,19.1,19.12,246600.0,16.6557,16.6644,16.6035,16.6209,246600.0
2014-10-29 14:20:00,19.13,19.18,19.12,19.16,84800.0,16.6296,16.6731,16.6209,16.6557,84800.0
2014-10-29 14:25:00,19.16,19.21,19.15,19.21,113400.0,16.6557,16.6992,16.647,16.6992,113400.0
2014-10-29 14:30:00,19.2,19.22,19.13,19.17,152100.0,16.6905,16.7079,16.6296,16.6644,152100.0
2014-10-29 14:35:00,19.18,19.21,19.15,19.16,102800.0,16.6731,16.6992,16.647,16.6557,102800.0
2014-10-29 14:40:00,19.15,19.15,19.09,19.12,154600.0,16.647,16.647,16.5949,16.6209,154600.0
2014-10-29 14:45:00,19.13,19.13,19.06,19.07,85100.0,16.6296,16.6296,16.5688,16.5775,85100.0
2014-10-29 14:50:00,19.06,19.09,19.05,19.09,48400.0,16.5688,16.5949,16.5601,16.5949,48400.0
2014-10-29 14:55:00,19.09,19.15,19.07,19.14,77400.0,16.5949,16.647,16.5775,16.6383,77400.0
2014-10-29 15:00:00,19.15,19.15,19.08,19.1,41400.0,16.647,16.647,16.5862,16.6035,41400.0
2014-10-29 15:05:00,19.09,19.11,19.05,19.06,77700.0,16.5949,16.6122,16.5601,16.5688,77700.0
2014-10-29 15:10:00,19.06,19.11,19.05,19.09,76900.0,16.5688,16.6122,16.5601,16.5949,76900.0
2014-10-29 15:15:00,19.09,19.12,19.06,19.12,62900.0,16.5949,16.6209,16.5688,16.6209,62900.0
2014-10-29 15:20:00,19.13,19.13,19.08,19.09,46300.0,16.6296,16.6296,16.5862,16.5949,46300.0
2014-10-29 15:25:00,19.09,19.11,19.07,19.11,79000.0,16.5949,16.6122,16.5775,16.6122,79000.0
2014-10-29 15:30:00,19.11,19.19,19.11,19.16,110700.0,16.6122,16.6818,16.6122,16.6557,110700.0
2014-10-29 15:35:00,19.17,19.2,19.14,19.19,75600.0,16.6644,16.6905,16.6383,16.6818,75600.0
2014-10-29 15:40:00,19.19,19.22,19.16,19.2,109700.0,16.6818,16.7079,16.6557,16.6905,109700.0
2014-10-29 15:45:00,19.21,19.22,19.18,19.19,139600.0,16.6992,16.7079,16.6731,16.6818,139600.0
2014-10-29 15:50:00,19.2,19.23,19.19,19.19,177600.0,16.6905,16.7166,16.6818,16.6818,177600.0
2014-10-29 15:55:00,19.2,19.21,19.19,19.19,240700.0,16.6905,16.6992,16.6818,16.6818,240700.0
2014-10-30 09:30:00,19.16,19.18,19.05,19.12,53100.0,16.6557,16.6731,16.5601,16.6209,53100.0
2014-10-30 09:35:00,19.14,19.15,19.03,19.05,42800.0,16.6383,16.647,16.5427,16.5601,42800.0
2014-10-30 09:40:00,19.04,19.13,19.03,19.11,24600.0,16.5514,16.6296,16.5427,16.6122,24600.0
2014-10-30 09:45:00,19.1,19.11,19.02,19.03,70700.0,16.6035,16.6122,16.534,16.5427,70700.0
2014-10-30 09:50:00,19.03,19.12,19.01,19.05,44200.0,16.5427,16.6209,16.5253,16.5601,44200.0
2014-10-30 09:55:00,19.06,19.06,18.94,18.95,55700.0,16.5688,16.5688,16.4645,16.4732,55700.0
2014-10-30 10:00:00,18.95,18.98,18.92,18.98,32500.0,16.4732,16.4992,16.4471,16.4992,32500.0
2014-10-30 10:05:00,18.97,19.01,18.96,18.99,26900.0,16.4905,16.5253,16.4818,16.5079,26900.0
2014-10-30 10:10:00,18.99,19.02,18.97,19.01,28200.0,16.5079,16.534,16.4905,16.5253,28200.0
2014-10-30 10:15:00,19.0,19.05,18.97,19.04,33600.0,16.5166,16.5601,16.4905,16.5514,33600.0
2014-10-30 10:20:00,19.03,19.07,19.0,19.06,54300.0,16.5427,16.5775,16.5166,16.5688,54300.0
2014-10-30 10:25:00,19.05,19.05,18.98,19.02,31800.0,16.5601,16.5601,16.4992,16.534,31800.0
2014-10-30 10:30:00,19.02,19.06,19.02,19.03,23300.0,16.534,16.5688,16.534,16.5427,23300.0
2014-10-30 10:35:00,19.04,19.05,19.01,19.02,27300.0,16.5514,16.5601,16.5253,16.534,27300.0
2014-10-30 10:40:00,19.01,19.02,18.97,19.01,43900.0,16.5253,16.534,16.4905,16.5253,43900.0
2014-10-30 10:45:00,19.01,19.02,18.96,18.96,27100.0,16.5253,16.534,16.4818,16.4818,27100.0
2014-10-30 10:50:00,18.96,19.0,18.96,19.0,47300.0,16.4818,16.5166,16.4818,16.5166,47300.0
2014-10-30 10:55:00,18.99,19.07,18.99,19.06,50400.0,16.5079,16.5775,16.5079,16.5688,50400.0
2014-10-30 11:00:00,19.05,19.09,19.04,19.04,45300.0,16.5601,16.5949,16.5514,16.5514,45300.0
2014-10-30 11:05:00,19.04,19.07,19.04,19.07,23700.0,16.5514,16.5775,16.5514,16.5775,23700.0
2014-10-30 11:10:00,19.07,19.12,19.05,19.11,52500.0,16.5775,16.6209,16.5601,16.6122,52500.0
2014-10-30 11:15:00,19.12,19.13,19.08,19.09,25300.0,16.6209,16.6296,16.5862,16.5949,25300.0
2014-10-30 11:20:00,19.09,19.11,19.08,19.1,20900.0,16.5949,16.6122,16.5862,16.6035,20900.0
2014-10-30 11:25:00,19.09,19.1,19.08,19.08,12800.0,16.5949,16.6035,16.5862,16.5862,12800.0
2014-10-30 11:30:00,19.08,19.11,19.05,19.09,53800.0,16.5862,16.6122,16.5601,16.5949,53800.0
2014-10-30 11:35:00,19.09,19.15,19.08,19.12,35700.0,16.5949,16.647,16.5862,16.6209,35700.0
2014-10-30 11:40:00,19.12,19.18,19.12,19.18,41000.0,16.6209,16.6731,16.6209,16.6731,41000.0
2014-10-30 11:45:00,19.18,19.23,19.16,19.17,25300.0,16.6731,16.7166,16.6557,16.6644,25300.0
2014-10-30 11:50:00,19.16,19.18,19.15,19.16,18900.0,16.6557,16.6731,16.647,16.6557,18900.0
2014-10-30 11:55:00,19.17,19.23,19.17,19.2,26900.0,16.6644,16.7166,16.6644,16.6905,26900.0
2014-10-30 12:00:00,19.21,19.22,19.19,19.2,10000.0,16.6992,16.7079,16.6818,16.6905,10000.0
2014-10-30 12:05:00,19.19,19.19,19.16,19.16,41900.0,16.6818,16.6818,16.6557,16.6557,41900.0
2014-10-30 12:10:00,19.16,19.2,19.16,19.18,80900.0,16.6557,16.6905,16.6557,16.6731,80900.0
2014-10-30 12:15:00,19.18,19.19,19.14,19.16,63900.0,16.6731,16.6818,16.6383,16.6557,63900.0
2014-10-30 12:20:00,19.16,19.17,19.16,19.16,17000.0,16.6557,16.6644,16.6557,16.6557,17000.0
2014-10-30 12:25:00,19.16,19.17,19.14,19.15,33000.0,16.6557,16.6644,16.6383,16.647,33000.0
2014-10-30 12:30:00,19.15,19.16,19.14,19.15,42100.0,16.647,16.6557,16.6383,16.647,42100.0
2014-10-30 12:35:00,19.15,19.16,19.08,19.08,35100.0,16.647,16.6557,16.5862,16.5862,35100.0
2014-10-30 12:40:00,19.09,19.1,19.07,19.09,25900.0,16.5949,16.6035,16.5775,16.5949,25900.0
2014-10-30 12:45:00,19.1,19.12,19.07,19.09,39800.0,16.6035,16.6209,16.5775,16.5949,39800.0
2014-10-30 12:50:00,19.09,19.09,19.02,19.02,36200.0,16.5949,16.5949,16.534,16.534,36200.0
2014-10-30 12:55:00,19.02,19.06,19.0,19.05,33800.0,16.534,16.5688,16.5166,16.5601,33800.0
2014-10-30 13:00:00,19.05,19.07,19.04,19.05,21600.0,16.5601,16.5775,16.5514,16.5601,21600.0
2014-10-30 13:05:00,19.05,19.08,19.02,19.07,47900.0,16.5601,16.5862,16.534,16.5775,47900.0
2014-10-30 13:10:00,19.07,19.07,19.03,19.04,65400.0,16.5775,16.5775,16.5427,16.5514,65400.0
2014-10-30 13:15:00,19.04,19.14,19.03,19.11,79200.0,16.5514,16.6383,16.5427,16.6122,79200.0
2014-10-30 13:20:00,19.12,19.16,19.1,19.15,34600.0,16.6209,16.6557,16.6035,16.647,34600.0
2014-10-30 13:25:00,19.13,19.14,19.12,19.13,12100.0,16.6296,16.6383,16.6209,16.6296,12100.0
2014-10-30 13:30:00,19.14,19.18,19.13,19.16,37400.0,16.6383,16.6731,16.6296,16.6557,37400.0
2014-10-30 13:35:00,19.16,19.18,19.15,19.16,12500.0,16.6557,16.6731,16.647,16.6557,12500.0
2014-10-30 13:40:00,19.15,19.19,19.15,19.19,14300.0,16.647,16.6818,16.647,16.6818,14300.0
2014-10-30 13:45:00,19.19,19.21,19.15,19.2,35800.0,16.6818,16.6992,16.647,16.6905,35800.0
2014-10-30 13:50:00,19.2,19.27,19.2,19.25,27600.0,16.6905,16.7513,16.6905,16.7339,27600.0
2014-10-30 13:55:00,19.26,19.26,19.21,19.21,36400.0,16.7426,16.7426,16.6992,16.6992,36400.0
2014-10-30 14:00:00,19.21,19.23,19.19,19.2,142800.0,16.6992,16.7166,16.6818,16.6905,142800.0
2014-10-30 14:05:00,19.19,19.21,19.17,19.19,50700.0,16.6818,16.6992,16.6644,16.6818,50700.0
2014-10-30 14:10:00,19.19,19.21,19.18,19.19,23900.0,16.6818,16.6992,16.6731,16.6818,23900.0
2014-10-30 14:15:00,19.18,19.19,19.16,19.17,17000.0,16.6731,16.6818,16.6557,16.6644,17000.0
2014-10-30 14:20:00,19.16,19.18,19.15,19.18,28700.0,16.6557,16.6731,16.647,16.6731,28700.0
2014-10-30 14:25:00,19.18,19.21,19.18,19.18,25900.0,16.6731,16.6992,16.6731,16.6731,25900.0
2014-10-30 14:30:00,19.17,19.19,19.16,19.16,23700.0,16.6644,16.6818,16.6557,16.6557,23700.0
2014-10-30 14:35:00,19.16,19.17,19.14,19.16,18600.0,16.6557,16.6644,16.6383,16.6557,18600.0
2014-10-30 14:40:00,19.16,19.17,19.15,19.16,18000.0,16.6557,16.6644,16.647,16.6557,18000.0
2014-10-30 14:45:00,19.16,19.18,19.11,19.11,38400.0,16.6557,16.6731,16.6122,16.6122,38400.0
2014-10-30 14:50:00,19.12,19.13,19.07,19.07,39300.0,16.6209,16.6296,16.5775,16.5775,39300.0
2014-10-30 14:55:00,19.07,19.09,19.06,19.09,38400.0,16.5775,16.5949,16.5688,16.5949,38400.0
2014-10-30 15:00:00,19.09,19.12,19.08,19.09,49100.0,16.5949,16.6209,16.5862,16.5949,49100.0
2014-10-30 15:05:00,19.09,19.12,19.08,19.1,44200.0,16.5949,16.6209,16.5862,16.6035,44200.0
2014-10-30 15:10:00,19.1,19.13,19.1,19.12,24200.0,16.6035,16.6296,16.6035,16.6209,24200.0
2014-10-30 15:15:00,19.13,19.13,19.07,19.1,33900.0,16.6296,16.6296,16.5775,16.6035,33900.0
2014-10-30 15:20:00,19.1,19.12,19.09,19.09,43100.0,16.6035,16.6209,16.5949,16.5949,43100.0
2014-10-30 15:25:00,19.09,19.09,19.03,19.05,113000.0,16.5949,16.5949,16.5427,16.5601,113000.0
2014-10-30 15:30:00,19.06,19.07,19.05,19.06,72300.0,16.5688,16.5775,16.5601,16.5688,72300.0
2014-10-30 15:35:00,19.05,19.06,19.04,19.05,81700.0,16.5601,16.5688,16.5514,16.5601,81700.0
2014-10-30 15:40:00,19.05,19.06,19.03,19.04,100500.0,16.5601,16.5688,16.5427,16.5514,100500.0
2014-10-30 15:45:00,19.04,19.08,19.04,19.07,124800.0,16.5514,16.5862,16.5514,16.5775,124800.0
2014-10-30 15:50:00,19.07,19.09,19.07,19.08,121400.0,16.5775,16.5949,16.5775,16.5862,121400.0
2014-10-30 15:55:00,19.09,19.1,19.08,19.09,243000.0,16.5949,16.6035,16.5862,16.5949,243000.0
2014-10-31 09:30:00,19.3,19.42,19.22,19.22,207700.0,16.7774,16.8817,16.7079,16.7079,207700.0
2014-10-31 09:35:00,19.22,19.33,19.1,19.25,67500.0,16.7079,16.8035,16.6035,16.7339,67500.0
2014-10-31 09:40:00,19.24,19.24,19.11,19.18,80600.0,16.7252,16.7252,16.6122,16.6731,80600.0
2014-10-31 09:45:00,19.18,19.2,19.1,19.1,54800.0,16.6731,16.6905,16.6035,16.6035,54800.0
2014-10-31 09:50:00,19.09,19.11,19.07,19.08,41300.0,16.5949,16.6122,16.5775,16.5862,41300.0
2014-10-31 09:55:00,19.08,19.09,19.02,19.07,65600.0,16.5862,16.5949,16.534,16.5775,65600.0
2014-10-31 10:00:00,19.07,19.11,19.03,19.05,79700.0,16.5775,16.6122,16.5427,16.5601,79700.0
2014-10-31 10:05:00,19.05,19.11,19.05,19.11,105500.0,16.5601,16.6122,16.5601,16.6122,105500.0
2014-10-31 10:10:00,19.11,19.15,19.09,19.14,40200.0,16.6122,16.647,16.5949,16.6383,40200.0
2014-10-31 10:15:00,19.14,19.15,19.07,19.14,55800.0,16.6383,16.647,16.5775,16.6383,55800.0
2014-10-31 10:20:00,19.15,19.19,19.12,19.18,29200.0,16.647,16.6818,16.6209,16.6731,29200.0
2014-10-31 10:25:00,19.17,19.17,19.12,19.16,33700.0,16.6644,16.6644,16.6209,16.6557,33700.0
2014-10-31 10:30:00,19.16,19.17,19.11,19.11,28200.0,16.6557,16.6644,16.6122,16.6122,28200.0
2014-10-31 10:35:00,19.12,19.12,19.07,19.07,51100.0,16.6209,16.6209,16.5775,16.5775,51100.0
2014-10-31 10:40:00,19.08,19.14,19.07,19.14,39400.0,16.5862,16.6383,16.5775,16.6383,39400.0
2014-10-31 10:45:00,19.14,19.16,19.09,19.09,46400.0,16.6383,16.6557,16.5949,16.5949,46400.0
2014-10-31 10:50:00,19.09,19.12,19.09,19.12,42700.0,16.5949,16.6209,16.5949,16.6209,42700.0
2014-10-31 10:55:00,19.11,19.15,19.11,19.13,17100.0,16.6122,16.647,16.6122,16.6296,17100.0
2014-10-31 11:00:00,19.13,19.14,19.12,19.13,27700.0,16.6296,16.6383,16.6209,16.6296,27700.0
2014-10-31 11:05:00,19.13,19.16,19.12,19.13,30400.0,16.6296,16.6557,16.6209,16.6296,30400.0
2014-10-31 11:10:00,19.14,19.16,19.12,19.14,33600.0,16.6383,16.6557,16.6209,16.6383,33600.0
2014-10-31 11:15:00,19.14,19.14,19.11,19.14,28900.0,16.6383,16.6383,16.6122,16.6383,28900.0
2014-10-31 11:20:00,19.14,19.16,19.11,19.12,33300.0,16.6383,16.6557,16.6122,16.6209,33300.0
2014-10-31 11:25:00,19.12,19.17,19.12,19.15,48200.0,16.6209,16.6644,16.6209,16.647,48200.0
2014-10-31 11:30:00,19.15,19.15,19.09,19.1,31800.0,16.647,16.647,16.5949,16.6035,31800.0
2014-10-31 11:35:00,19.1,19.13,19.08,19.12,28900.0,16.6035,16.6296,16.5862,16.6209,28900.0
2014-10-31 11:40:00,19.11,19.15,19.11,19.14,18500.0,16.6122,16.647,16.6122,16.6383,18500.0
2014-10-31 11:45:00,19.14,19.15,19.11,19.11,46800.0,16.6383,16.647,16.6122,16.6122,46800.0
2014-10-31 11:50:00,19.12,19.12,19.1,19.1,86300.0,16.6209,16.6209,16.6035,16.6035,86300.0
2014-10-31 11:55:00,19.1,19.13,19.1,19.13,78300.0,16.6035,16.6296,16.6035,16.6296,78300.0
2014-10-31 12:00:00,19.12,19.12,19.11,19.11,58400.0,16.6209,16.6209,16.6122,16.6122,58400.0
2014-10-31 12:05:00,19.11,19.12,19.06,19.06,52700.0,16.6122,16.6209,16.5688,16.5688,52700.0
2014-10-31 12:10:00,19.07,19.07,19.05,19.05,52700.0,16.5775,16.5775,16.5601,16.5601,52700.0
2014-10-31 12:15:00,19.05,19.06,19.02,19.02,31800.0,16.5601,16.5688,16.534,16.534,31800.0
2014-10-31 12:20:00,19.02,19.02,18.99,18.99,36300.0,16.534,16.534,16.5079,16.5079,36300.0
2014-10-31 12:25:00,18.99,19.04,18.99,19.04,197200.0,16.5079,16.5514,16.5079,16.5514,197200.0
2014-10-31 12:30:00,19.04,19.05,19.02,19.05,29200.0,16.5514,16.5601,16.534,16.5601,29200.0
2014-10-31 12:35:00,19.05,19.05,19.0,19.02,62300.0,16.5601,16.5601,16.5166,16.534,62300.0
2014-10-31 12:40:00,19.02,19.04,19.02,19.03,24400.0,16.534,16.5514,16.534,16.5427,24400.0
2014-10-31 12:45:00,19.04,19.05,19.02,19.02,16400.0,16.5514,16.5601,16.534,16.534,16400.0
2014-10-31 12:50:00,19.02,19.04,19.02,19.04,27800.0,16.534,16.5514,16.534,16.5514,27800.0
2014-10-31 12:55:00,19.03,19.07,19.03,19.06,35500.0,16.5427,16.5775,16.5427,16.5688,35500.0
2014-10-31 13:00:00,19.06,19.09,19.05,19.08,24700.0,16.5688,16.5949,16.5601,16.5862,24700.0
2014-10-31 13:05:00,19.08,19.08,19.04,19.04,38700.0,16.5862,16.5862,16.5514,16.5514,38700.0
2014-10-31 13:10:00,19.04,19.04,19.01,19.01,26500.0,16.5514,16.5514,16.5253,16.5253,26500.0
2014-10-31 13:15:00,19.02,19.03,19.01,19.03,22500.0,16.534,16.5427,16.5253,16.5427,22500.0
2014-10-31 13:20:00,19.03,19.05,19.01,19.02,34000.0,16.5427,16.5601,16.5253,16.534,34000.0
2014-10-31 13:25:00,19.03,19.03,19.01,19.03,12700.0,16.5427,16.5427,16.5253,16.5427,12700.0
2014-10-31 13:30:00,19.03,19.05,19.0,19.0,30500.0,16.5427,16.5601,16.5166,16.5166,30500.0
2014-10-31 13:35:00,19.01,19.01,18.98,19.0,51300.0,16.5253,16.5253,16.4992,16.5166,51300.0
2014-10-31 13:40:00,19.0,19.02,18.99,19.02,28800.0,16.5166,16.534,16.5079,16.534,28800.0
2014-10-31 13:45:00,19.01,19.01,18.98,18.98,47000.0,16.5253,16.5253,16.4992,16.4992,47000.0
2014-10-31 13:50:00,18.98,19.0,18.97,18.99,21900.0,16.4992,16.5166,16.4905,16.5079,21900.0
2014-10-31 13:55:00,19.0,19.0,18.96,18.97,30800.0,16.5166,16.5166,16.4818,16.4905,30800.0
2014-10-31 14:00:00,18.97,18.97,18.92,18.92,32300.0,16.4905,16.4905,16.4471,16.4471,32300.0
2014-10-31 14:05:00,18.92,18.92,18.89,18.9,70500.0,16.4471,16.4471,16.421,16.4297,70500.0
2014-10-31 14:10:00,18.89,18.97,18.89,18.97,50500.0,16.421,16.4905,16.421,16.4905,50500.0
2014-10-31 14:15:00,18.97,18.97,18.92,18.93,40200.0,16.4905,16.4905,16.4471,16.4558,40200.0
2014-10-31 14:20:00,18.93,18.94,18.92,18.93,23400.0,16.4558,16.4645,16.4471,16.4558,23400.0
2014-10-31 14:25:00,18.93,18.93,18.92,18.92,12200.0,16.4558,16.4558,16.4471,16.4471,12200.0
2014-10-31 14:30:00,18.93,18.99,18.93,18.99,248200.0,16.4558,16.5079,16.4558,16.5079,248200.0
2014-10-31 14:35:00,18.99,19.01,18.98,19.0,86900.0,16.5079,16.5253,16.4992,16.5166,86900.0
2014-10-31 14:40:00,19.0,19.01,18.99,18.99,28800.0,16.5166,16.5253,16.5079,16.5079,28800.0
2014-10-31 14:45:00,18.99,19.0,18.98,18.98,30200.0,16.5079,16.5166,16.4992,16.4992,30200.0
2014-10-31 14:50:00,18.99,19.02,18.98,19.01,93900.0,16.5079,16.534,16.4992,16.5253,93900.0
2014-10-31 14:55:00,19.01,19.04,19.01,19.03,34200.0,16.5253,16.5514,16.5253,16.5427,34200.0
2014-10-31 15:00:00,19.04,19.04,19.0,19.0,59500.0,16.5514,16.5514,16.5166,16.5166,59500.0
2014-10-31 15:05:00,19.01,19.08,19.01,19.08,144200.0,16.5253,16.5862,16.5253,16.5862,144200.0
2014-10-31 15:10:00,19.07,19.09,19.07,19.07,72000.0,16.5775,16.5949,16.5775,16.5775,72000.0
2014-10-31 15:15:00,19.08,19.09,19.07,19.08,81800.0,16.5862,16.5949,16.5775,16.5862,81800.0
2014-10-31 15:20:00,19.08,19.1,19.07,19.09,80900.0,16.5862,16.6035,16.5775,16.5949,80900.0
2014-10-31 15:25:00,19.09,19.11,19.07,19.07,49700.0,16.5949,16.6122,16.5775,16.5775,49700.0
2014-10-31 15:30:00,19.08,19.09,19.07,19.08,42700.0,16.5862,16.5949,16.5775,16.5862,42700.0
2014-10-31 15:35:00,19.09,19.11,19.08,19.09,84100.0,16.5949,16.6122,16.5862,16.5949,84100.0
2014-10-31 15:40:00,19.09,19.1,19.07,19.08,80600.0,16.5949,16.6035,16.5775,16.5862,80600.0
2014-10-31 15:45:00,19.09,19.12,19.09,19.12,146300.0,16.5949,16.6209,16.5949,16.6209,146300.0
2014-10-31 15:50:00,19.12,19.16,19.1,19.15,363000.0,16.6209,16.6557,16.6035,16.647,363000.0
2014-10-31 15:55:00,19.16,19.19,19.15,19.18,427800.0,16.6557,16.6818,16.647,16.6731,427800.0
2014-11-03 09:30:00,19.23,19.25,19.12,19.25,140800.0,16.7166,16.7339,16.6209,16.7339,140800.0
2014-11-03 09:35:00,19.26,19.27,19.09,19.1,79100.0,16.7426,16.7513,16.5949,16.6035,79100.0
2014-11-03 09:40:00,19.1,19.13,19.01,19.11,104800.0,16.6035,16.6296,16.5253,16.6122,104800.0
2014-11-03 09:45:00,19.09,19.09,19.05,19.05,49700.0,16.5949,16.5949,16.5601,16.5601,49700.0
2014-11-03 09:50:00,19.06,19.2,19.05,19.2,62900.0,16.5688,16.6905,16.5601,16.6905,62900.0
2014-11-03 09:55:00,19.2,19.26,19.19,19.21,47600.0,16.6905,16.7426,16.6818,16.6992,47600.0
2014-11-03 10:00:00,19.22,19.29,19.22,19.23,57300.0,16.7079,16.7687,16.7079,16.7166,57300.0
2014-11-03 10:05:00,19.23,19.28,19.18,19.2,41000.0,16.7166,16.76,16.6731,16.6905,41000.0
2014-11-03 10:10:00,19.21,19.23,19.18,19.19,57400.0,16.6992,16.7166,16.6731,16.6818,57400.0
2014-11-03 10:15:00,19.18,19.23,19.17,19.21,58300.0,16.6731,16.7166,16.6644,16.6992,58300.0
2014-11-03 10:20:00,19.22,19.23,19.19,19.21,33200.0,16.7079,16.7166,16.6818,16.6992,33200.0
2014-11-03 10:25:00,19.21,19.24,19.2,19.22,27700.0,16.6992,16.7252,16.6905,16.7079,27700.0
2014-11-03 10:30:00,19.22,19.27,19.21,19.27,37900.0,16.7079,16.7513,16.6992,16.7513,37900.0
2014-11-03 10:35:00,19.28,19.29,19.24,19.25,54000.0,16.76,16.7687,16.7252,16.7339,54000.0
2014-11-03 10:40:00,19.25,19.29,19.25,19.29,37800.0,16.7339,16.7687,16.7339,16.7687,37800.0
2014-11-03 10:45:00,19.28,19.28,19.23,19.23,15000.0,16.76,16.76,16.7166,16.7166,15000.0
2014-11-03 10:50:00,19.23,19.26,19.21,19.26,40300.0,16.7166,16.7426,16.6992,16.7426,40300.0
2014-11-03 10:55:00,19.26,19.28,19.23,19.27,32700.0,16.7426,16.76,16.7166,16.7513,32700.0
2014-11-03 11:00:00,19.26,19.28,19.26,19.27,23800.0,16.7426,16.76,16.7426,16.7513,23800.0
2014-11-03 11:05:00,19.28,19.28,19.26,19.27,7200.0,16.76,16.76,16.7426,16.7513,7200.0
2014-11-03 11:10:00,19.27,19.29,19.25,19.25,38000.0,16.7513,16.7687,16.7339,16.7339,38000.0
2014-11-03 11:15:00,19.25,19.28,19.22,19.25,34500.0,16.7339,16.76,16.7079,16.7339,34500.0
2014-11-03 11:20:00,19.25,19.28,19.25,19.28,21400.0,16.7339,16.76,16.7339,16.76,21400.0
2014-11-03 11:25:00,19.27,19.31,19.27,19.29,44800.0,16.7513,16.7861,16.7513,16.7687,44800.0
2014-11-03 11:30:00,19.3,19.3,19.26,19.29,39100.0,16.7774,16.7774,16.7426,16.7687,39100.0
2014-11-03 11:35:00,19.29,19.3,19.27,19.27,27000.0,16.7687,16.7774,16.7513,16.7513,27000.0
2014-11-03 11:40:00,19.28,19.3,19.28,19.3,30900.0,16.76,16.7774,16.76,16.7774,30900.0
2014-11-03 11:45:00,19.31,19.32,19.29,19.3,16700.0,16.7861,16.7948,16.7687,16.7774,16700.0
2014-11-03 11:50:00,19.3,19.3,19.27,19.29,28000.0,16.7774,16.7774,16.7513,16.7687,28000.0
2014-11-03 11:55:00,19.29,19.31,19.29,19.29,18600.0,16.7687,16.7861,16.7687,16.7687,18600.0
2014-11-03 12:00:00,19.29,19.31,19.28,19.31,28100.0,16.7687,16.7861,16.76,16.7861,28100.0
2014-11-03 12:05:00,19.31,19.34,19.3,19.34,28600.0,16.7861,16.8122,16.7774,16.8122,28600.0
2014-11-03 12:10:00,19.33,19.34,19.32,19.32,31900.0,16.8035,16.8122,16.7948,16.7948,31900.0
2014-11-03 12:15:00,19.32,19.34,19.32,19.33,37600.0,16.7948,16.8122,16.7948,16.8035,37600.0
2014-11-03 12:20:00,19.33,19.38,19.32,19.35,37600.0,16.8035,16.8469,16.7948,16.8209,37600.0
2014-11-03 12:25:00,19.36,19.36,19.34,19.34,19700.0,16.8296,16.8296,16.8122,16.8122,19700.0
2014-11-03 12:30:00,19.34,19.37,19.34,19.35,28000.0,16.8122,16.8383,16.8122,16.8209,28000.0
2014-11-03 12:35:00,19.35,19.42,19.35,19.4,82200.0,16.8209,16.8817,16.8209,16.8643,82200.0
2014-11-03 12:40:00,19.4,19.42,19.39,19.41,34600.0,16.8643,16.8817,16.8556,16.873,34600.0
2014-11-03 12:45:00,19.41,19.41,19.39,19.41,17200.0,16.873,16.873,16.8556,16.873,17200.0
2014-11-03 12:50:00,19.41,19.42,19.38,19.42,27800.0,16.873,16.8817,16.8469,16.8817,27800.0
2014-11-03 12:55:00,19.42,19.47,19.42,19.46,51900.0,16.8817,16.9252,16.8817,16.9165,51900.0
2014-11-03 13:00:00,19.45,19.45,19.41,19.41,13600.0,16.9078,16.9078,16.873,16.873,13600.0
2014-11-03 13:05:00,19.41,19.45,19.41,19.45,35300.0,16.873,16.9078,16.873,16.9078,35300.0
2014-11-03 13:10:00,19.44,19.45,19.41,19.41,19300.0,16.8991,16.9078,16.873,16.873,19300.0
2014-11-03 13:15:00,19.42,19.42,19.4,19.4,12000.0,16.8817,16.8817,16.8643,16.8643,12000.0
2014-11-03 13:20:00,19.39,19.43,19.39,19.41,34000.0,16.8556,16.8904,16.8556,16.873,34000.0
2014-11-03 13:25:00,19.42,19.43,19.41,19.41,14400.0,16.8817,16.8904,16.873,16.873,14400.0
2014-11-03 13:30:00,19.41,19.41,19.39,19.39,11000.0,16.873,16.873,16.8556,16.8556,11000.0
2014-11-03 13:35:00,19.4,19.43,19.38,19.38,22700.0,16.8643,16.8904,16.8469,16.8469,22700.0
2014-11-03 13:40:00,19.39,19.4,19.37,19.38,24500.0,16.8556,16.8643,16.8383,16.8469,24500.0
2014-11-03 13:45:00,19.38,19.4,19.38,19.38,15600.0,16.8469,16.8643,16.8469,16.8469,15600.0
2014-11-03 13:50:00,19.37,19.39,19.37,19.39,14900.0,16.8383,16.8556,16.8383,16.8556,14900.0
2014-11-03 13:55:00,19.39,19.4,19.37,19.37,16400.0,16.8556,16.8643,16.8383,16.8383,16400.0
2014-11-03 14:00:00,19.38,19.4,19.38,19.39,30600.0,16.8469,16.8643,16.8469,16.8556,30600.0
2014-11-03 14:05:00,19.38,19.39,19.36,19.39,38300.0,16.8469,16.8556,16.8296,16.8556,38300.0
2014-11-03 14:10:00,19.39,19.42,19.39,19.39,33900.0,16.8556,16.8817,16.8556,16.8556,33900.0
2014-11-03 14:15:00,19.39,19.4,19.37,19.38,40800.0,16.8556,16.8643,16.8383,16.8469,40800.0
2014-11-03 14:20:00,19.38,19.39,19.35,19.39,41900.0,16.8469,16.8556,16.8209,16.8556,41900.0
2014-11-03 14:25:00,19.39,19.39,19.37,19.39,42700.0,16.8556,16.8556,16.8383,16.8556,42700.0
2014-11-03 14:30:00,19.38,19.39,19.35,19.37,41000.0,16.8469,16.8556,16.8209,16.8383,41000.0
2014-11-03 14:35:00,19.37,19.39,19.36,19.36,25900.0,16.8383,16.8556,16.8296,16.8296,25900.0
2014-11-03 14:40:00,19.36,19.37,19.34,19.34,44100.0,16.8296,16.8383,16.8122,16.8122,44100.0
2014-11-03 14:45:00,19.34,19.37,19.33,19.34,25400.0,16.8122,16.8383,16.8035,16.8122,25400.0
2014-11-03 14:50:00,19.34,19.36,19.32,19.36,78300.0,16.8122,16.8296,16.7948,16.8296,78300.0
2014-11-03 14:55:00,19.36,19.39,19.35,19.39,86300.0,16.8296,16.8556,16.8209,16.8556,86300.0
2014-11-03 15:00:00,19.39,19.41,19.37,19.38,85800.0,16.8556,16.873,16.8383,16.8469,85800.0
2014-11-03 15:05:00,19.37,19.4,19.37,19.39,56900.0,16.8383,16.8643,16.8383,16.8556,56900.0
2014-11-03 15:10:00,19.39,19.42,19.38,19.41,64400.0,16.8556,16.8817,16.8469,16.873,64400.0
2014-11-03 15:15:00,19.41,19.45,19.39,19.41,71100.0,16.873,16.9078,16.8556,16.873,71100.0
2014-11-03 15:20:00,19.41,19.43,19.39,19.42,72700.0,16.873,16.8904,16.8556,16.8817,72700.0
2014-11-03 15:25:00,19.42,19.42,19.37,19.39,55900.0,16.8817,16.8817,16.8383,16.8556,55900.0
2014-11-03 15:30:00,19.39,19.43,19.39,19.41,94000.0,16.8556,16.8904,16.8556,16.873,94000.0
2014-11-03 15:35:00,19.42,19.44,19.4,19.44,109800.0,16.8817,16.8991,16.8643,16.8991,109800.0
2014-11-03 15:40:00,19.44,19.45,19.42,19.44,87100.0,16.8991,16.9078,16.8817,16.8991,87100.0
2014-11-03 15:45:00,19.44,19.46,19.41,19.41,163600.0,16.8991,16.9165,16.873,16.873,163600.0
2014-11-03 15:50:00,19.42,19.43,19.39,19.4,186900.0,16.8817,16.8904,16.8556,16.8643,186900.0
2014-11-03 15:55:00,19.4,19.4,19.39,19.4,224200.0,16.8643,16.8643,16.8556,16.8643,224200.0
2014-11-04 09:30:00,19.31,19.42,19.3,19.4,65800.0,16.7861,16.8817,16.7774,16.8643,65800.0
2014-11-04 09:35:00,19.4,19.4,19.3,19.37,42300.0,16.8643,16.8643,16.7774,16.8383,42300.0
2014-11-04 09:40:00,19.37,19.37,19.23,19.26,83000.0,16.8383,16.8383,16.7166,16.7426,83000.0
2014-11-04 09:45:00,19.26,19.4,19.26,19.36,77700.0,16.7426,16.8643,16.7426,16.8296,77700.0
2014-11-04 09:50:00,19.36,19.38,19.32,19.37,37900.0,16.8296,16.8469,16.7948,16.8383,37900.0
2014-11-04 09:55:00,19.37,19.37,19.33,19.35,32600.0,16.8383,16.8383,16.8035,16.8209,32600.0
2014-11-04 10:00:00,19.35,19.41,19.34,19.39,63000.0,16.8209,16.873,16.8122,16.8556,63000.0
2014-11-04 10:05:00,19.39,19.39,19.36,19.38,40700.0,16.8556,16.8556,16.8296,16.8469,40700.0
2014-11-04 10:10:00,19.38,19.41,19.35,19.36,86200.0,16.8469,16.873,16.8209,16.8296,86200.0
2014-11-04 10:15:00,19.36,19.36,19.28,19.3,94600.0,16.8296,16.8296,16.76,16.7774,94600.0
2014-11-04 10:20:00,19.29,19.29,19.23,19.25,73700.0,16.7687,16.7687,16.7166,16.7339,73700.0
2014-11-04 10:25:00,19.23,19.26,19.16,19.18,58200.0,16.7166,16.7426,16.6557,16.6731,58200.0
2014-11-04 10:30:00,19.18,19.19,19.15,19.16,65600.0,16.6731,16.6818,16.647,16.6557,65600.0
2014-11-04 10:35:00,19.15,19.19,19.15,19.16,66700.0,16.647,16.6818,16.647,16.6557,66700.0
2014-11-04 10:40:00,19.16,19.16,19.14,19.14,58600.0,16.6557,16.6557,16.6383,16.6383,58600.0
2014-11-04 10:45:00,19.13,19.14,19.1,19.11,53300.0,16.6296,16.6383,16.6035,16.6122,53300.0
2014-11-04 10:50:00,19.1,19.13,19.1,19.11,73200.0,16.6035,16.6296,16.6035,16.6122,73200.0
2014-11-04 10:55:00,19.12,19.13,19.11,19.12,63200.0,16.6209,16.6296,16.6122,16.6209,63200.0
2014-11-04 11:00:00,19.11,19.13,19.1,19.12,45200.0,16.6122,16.6296,16.6035,16.6209,45200.0
2014-11-04 11:05:00,19.13,19.14,19.09,19.12,64300.0,16.6296,16.6383,16.5949,16.6209,64300.0
2014-11-04 11:10:00,19.12,19.14,19.11,19.14,37200.0,16.6209,16.6383,16.6122,16.6383,37200.0
2014-11-04 11:15:00,19.13,19.2,19.13,19.17,58900.0,16.6296,16.6905,16.6296,16.6644,58900.0
2014-11-04 11:20:00,19.17,19.22,19.16,19.21,31100.0,16.6644,16.7079,16.6557,16.6992,31100.0
2014-11-04 11:25:00,19.21,19.26,19.21,19.26,50300.0,16.6992,16.7426,16.6992,16.7426,50300.0
2014-11-04 11:30:00,19.26,19.27,19.25,19.26,23200.0,16.7426,16.7513,16.7339,16.7426,23200.0
2014-11-04 11:35:00,19.25,19.26,19.23,19.25,26600.0,16.7339,16.7426,16.7166,16.7339,26600.0
2014-11-04 11:40:00,19.25,19.25,19.22,19.24,35400.0,16.7339,16.7339,16.7079,16.7252,35400.0
2014-11-04 11:45:00,19.23,19.26,19.19,19.24,30200.0,16.7166,16.7426,16.6818,16.7252,30200.0
2014-11-04 11:50:00,19.23,19.23,19.2,19.23,33100.0,16.7166,16.7166,16.6905,16.7166,33100.0
2014-11-04 11:55:00,19.22,19.23,19.21,19.21,21300.0,16.7079,16.7166,16.6992,16.6992,21300.0
2014-11-04 12:00:00,19.22,19.22,19.2,19.21,26500.0,16.7079,16.7079,16.6905,16.6992,26500.0
2014-11-04 12:05:00,19.22,19.23,19.19,19.19,36500.0,16.7079,16.7166,16.6818,16.6818,36500.0
2014-11-04 12:10:00,19.2,19.2,19.17,19.2,12000.0,16.6905,16.6905,16.6644,16.6905,12000.0
2014-11-04 12:15:00,19.2,19.2,19.17,19.17,20600.0,16.6905,16.6905,16.6644,16.6644,20600.0
2014-11-04 12:20:00,19.17,19.19,19.16,19.17,26400.0,16.6644,16.6818,16.6557,16.6644,26400.0
2014-11-04 12:25:00,19.18,19.19,19.15,19.15,26100.0,16.6731,16.6818,16.647,16.647,26100.0
2014-11-04 12:30:00,19.15,19.16,19.13,19.14,22000.0,16.647,16.6557,16.6296,16.6383,22000.0
2014-11-04 12:35:00,19.14,19.16,19.14,19.14,25100.0,16.6383,16.6557,16.6383,16.6383,25100.0
2014-11-04 12:40:00,19.14,19.15,19.14,19.14,44900.0,16.6383,16.647,16.6383,16.6383,44900.0
2014-11-04 12:45:00,19.15,19.16,19.12,19.13,108900.0,16.647,16.6557,16.6209,16.6296,108900.0
2014-11-04 12:50:00,19.12,19.13,19.11,19.11,34900.0,16.6209,16.6296,16.6122,16.6122,34900.0
2014-11-04 12:55:00,19.11,19.12,19.11,19.12,37900.0,16.6122,16.6209,16.6122,16.6209,37900.0
2014-11-04 13:00:00,19.12,19.13,19.1,19.12,50100.0,16.6209,16.6296,16.6035,16.6209,50100.0
2014-11-04 13:05:00,19.12,19.13,19.11,19.12,32900.0,16.6209,16.6296,16.6122,16.6209,32900.0
2014-11-04 13:10:00,19.12,19.15,19.12,19.15,20000.0,16.6209,16.647,16.6209,16.647,20000.0
2014-11-04 13:15:00,19.15,19.16,19.12,19.12,26600.0,16.647,16.6557,16.6209,16.6209,26600.0
2014-11-04 13:20:00,19.12,19.16,19.11,19.16,34900.0,16.6209,16.6557,16.6122,16.6557,34900.0
2014-11-04 13:25:00,19.16,19.17,19.15,19.16,34900.0,16.6557,16.6644,16.647,16.6557,34900.0
2014-11-04 13:30:00,19.17,19.17,19.14,19.16,31200.0,16.6644,16.6644,16.6383,16.6557,31200.0
2014-11-04 13:35:00,19.16,19.18,19.15,19.15,25200.0,16.6557,16.6731,16.647,16.647,25200.0
2014-11-04 13:40:00,19.15,19.17,19.15,19.16,18800.0,16.647,16.6644,16.647,16.6557,18800.0
2014-11-04 13:45:00,19.16,19.19,19.15,19.19,38800.0,16.6557,16.6818,16.647,16.6818,38800.0
2014-11-04 13:50:00,19.19,19.2,19.17,19.19,35900.0,16.6818,16.6905,16.6644,16.6818,35900.0
2014-11-04 13:55:00,19.19,19.21,19.19,19.2,13600.0,16.6818,16.6992,16.6818,16.6905,13600.0
2014-11-04 14:00:00,19.2,19.21,19.18,19.19,36000.0,16.6905,16.6992,16.6731,16.6818,36000.0
2014-11-04 14:05:00,19.19,19.19,19.17,19.18,20800.0,16.6818,16.6818,16.6644,16.6731,20800.0
2014-11-04 14:10:00,19.19,19.2,19.17,19.19,21600.0,16.6818,16.6905,16.6644,16.6818,21600.0
2014-11-04 14:15:00,19.19,19.19,19.16,19.17,31100.0,16.6818,16.6818,16.6557,16.6644,31100.0
2014-11-04 14:20:00,19.17,19.19,19.14,19.14,24800.0,16.6644,16.6818,16.6383,16.6383,24800.0
2014-11-04 14:25:00,19.14,19.16,19.13,19.14,33400.0,16.6383,16.6557,16.6296,16.6383,33400.0
2014-11-04 14:30:00,19.13,19.15,19.13,19.13,12800.0,16.6296,16.647,16.6296,16.6296,12800.0
2014-11-04 14:35:00,19.14,19.14,19.12,19.13,15700.0,16.6383,16.6383,16.6209,16.6296,15700.0
2014-11-04 14:40:00,19.12,19.12,19.1,19.1,28900.0,16.6209,16.6209,16.6035,16.6035,28900.0
2014-11-04 14:45:00,19.11,19.11,19.07,19.07,143900.0,16.6122,16.6122,16.5775,16.5775,143900.0
2014-11-04 14:50:00,19.07,19.09,19.06,19.08,41600.0,16.5775,16.5949,16.5688,16.5862,41600.0
2014-11-04 14:55:00,19.07,19.11,19.07,19.11,39700.0,16.5775,16.6122,16.5775,16.6122,39700.0
2014-11-04 15:00:00,19.11,19.11,19.07,19.09,63400.0,16.6122,16.6122,16.5775,16.5949,63400.0
2014-11-04 15:05:00,19.08,19.1,19.08,19.1,46000.0,16.5862,16.6035,16.5862,16.6035,46000.0
2014-11-04 15:10:00,19.1,19.1,19.08,19.08,42200.0,16.6035,16.6035,16.5862,16.5862,42200.0
2014-11-04 15:15:00,19.09,19.09,19.06,19.06,30400.0,16.5949,16.5949,16.5688,16.5688,30400.0
2014-11-04 15:20:00,19.06,19.08,19.06,19.08,89200.0,16.5688,16.5862,16.5688,16.5862,89200.0
2014-11-04 15:25:00,19.08,19.09,19.06,19.07,79100.0,16.5862,16.5949,16.5688,16.5775,79100.0
2014-11-04 15:30:00,19.07,19.07,19.05,19.05,69900.0,16.5775,16.5775,16.5601,16.5601,69900.0
2014-11-04 15:35:00,19.05,19.06,19.03,19.04,78400.0,16.5601,16.5688,16.5427,16.5514,78400.0
2014-11-04 15:40:00,19.03,19.06,19.03,19.05,72300.0,16.5427,16.5688,16.5427,16.5601,72300.0
2014-11-04 15:45:00,19.06,19.1,19.06,19.09,114600.0,16.5688,16.6035,16.5688,16.5949,114600.0
2014-11-04 15:50:00,19.09,19.1,19.08,19.09,91700.0,16.5949,16.6035,16.5862,16.5949,91700.0
2014-11-04 15:55:00,19.09,19.1,19.09,19.09,156600.0,16.5949,16.6035,16.5949,16.5949,156600.0
2014-11-05 09:30:00,19.22,19.29,19.18,19.24,78200.0,16.7079,16.7687,16.6731,16.7252,78200.0
2014-11-05 09:35:00,19.24,19.27,19.12,19.16,50100.0,16.7252,16.7513,16.6209,16.6557,50100.0
2014-11-05 09:40:00,19.14,19.14,19.06,19.09,42000.0,16.6383,16.6383,16.5688,16.5949,42000.0
2014-11-05 09:45:00,19.1,19.18,19.09,19.12,44900.0,16.6035,16.6731,16.5949,16.6209,44900.0
2014-11-05 09:50:00,19.11,19.23,19.09,19.2,45600.0,16.6122,16.7166,16.5949,16.6905,45600.0
2014-11-05 09:55:00,19.2,19.28,19.17,19.27,96500.0,16.6905,16.76,16.6644,16.7513,96500.0
2014-11-05 10:00:00,19.27,19.28,19.19,19.27,72600.0,16.7513,16.76,16.6818,16.7513,72600.0
2014-11-05 10:05:00,19.27,19.29,19.24,19.26,105400.0,16.7513,16.7687,16.7252,16.7426,105400.0
2014-11-05 10:10:00,19.26,19.28,19.23,19.27,33200.0,16.7426,16.76,16.7166,16.7513,33200.0
2014-11-05 10:15:00,19.26,19.26,19.17,19.19,45300.0,16.7426,16.7426,16.6644,16.6818,45300.0
2014-11-05 10:20:00,19.19,19.2,19.16,19.17,41900.0,16.6818,16.6905,16.6557,16.6644,41900.0
2014-11-05 10:25:00,19.16,19.16,19.13,19.16,31100.0,16.6557,16.6557,16.6296,16.6557,31100.0
2014-11-05 10:30:00,19.15,19.17,19.12,19.13,17000.0,16.647,16.6644,16.6209,16.6296,17000.0
2014-11-05 10:35:00,19.14,19.16,19.13,19.15,40700.0,16.6383,16.6557,16.6296,16.647,40700.0
2014-11-05 10:40:00,19.14,19.18,19.14,19.16,24400.0,16.6383,16.6731,16.6383,16.6557,24400.0
2014-11-05 10:45:00,19.16,19.2,19.13,19.18,42900.0,16.6557,16.6905,16.6296,16.6731,42900.0
2014-11-05 10:50:00,19.18,19.22,19.18,19.18,52900.0,16.6731,16.7079,16.6731,16.6731,52900.0
2014-11-05 10:55:00,19.17,19.21,19.16,19.19,20600.0,16.6644,16.6992,16.6557,16.6818,20600.0
2014-11-05 11:00:00,19.2,19.23,19.2,19.22,31800.0,16.6905,16.7166,16.6905,16.7079,31800.0
2014-11-05 11:05:00,19.23,19.24,19.2,19.24,23800.0,16.7166,16.7252,16.6905,16.7252,23800.0
2014-11-05 11:10:00,19.24,19.25,19.23,19.25,32900.0,16.7252,16.7339,16.7166,16.7339,32900.0
2014-11-05 11:15:00,19.25,19.26,19.21,19.23,31900.0,16.7339,16.7426,16.6992,16.7166,31900.0
2014-11-05 11:20:00,19.23,19.25,19.21,19.22,22200.0,16.7166,16.7339,16.6992,16.7079,22200.0
2014-11-05 11:25:00,19.21,19.22,19.19,19.21,41300.0,16.6992,16.7079,16.6818,16.6992,41300.0
2014-11-05 11:30:00,19.21,19.25,19.2,19.24,23100.0,16.6992,16.7339,16.6905,16.7252,23100.0
2014-11-05 11:35:00,19.24,19.25,19.21,19.25,30900.0,16.7252,16.7339,16.6992,16.7339,30900.0
2014-11-05 11:40:00,19.24,19.28,19.24,19.28,42800.0,16.7252,16.76,16.7252,16.76,42800.0
2014-11-05 11:45:00,19.28,19.28,19.25,19.27,21100.0,16.76,16.76,16.7339,16.7513,21100.0
2014-11-05 11:50:00,19.27,19.3,19.26,19.29,22200.0,16.7513,16.7774,16.7426,16.7687,22200.0
2014-11-05 11:55:00,19.29,19.34,19.29,19.34,37600.0,16.7687,16.8122,16.7687,16.8122,37600.0
2014-11-05 12:00:00,19.34,19.38,19.34,19.35,65700.0,16.8122,16.8469,16.8122,16.8209,65700.0
2014-11-05 12:05:00,19.34,19.36,19.34,19.34,18500.0,16.8122,16.8296,16.8122,16.8122,18500.0
2014-11-05 12:10:00,19.34,19.34,19.3,19.31,16800.0,16.8122,16.8122,16.7774,16.7861,16800.0
2014-11-05 12:15:00,19.31,19.32,19.3,19.32,17900.0,16.7861,16.7948,16.7774,16.7948,17900.0
2014-11-05 12:20:00,19.31,19.32,19.28,19.29,21300.0,16.7861,16.7948,16.76,16.7687,21300.0
2014-11-05 12:25:00,19.29,19.3,19.25,19.28,34100.0,16.7687,16.7774,16.7339,16.76,34100.0
2014-11-05 12:30:00,19.28,19.29,19.28,19.29,12000.0,16.76,16.7687,16.76,16.7687,12000.0
2014-11-05 12:35:00,19.28,19.3,19.27,19.28,16500.0,16.76,16.7774,16.7513,16.76,16500.0
2014-11-05 12:40:00,19.29,19.3,19.26,19.26,30000.0,16.7687,16.7774,16.7426,16.7426,30000.0
2014-11-05 12:45:00,19.26,19.27,19.21,19.22,18900.0,16.7426,16.7513,16.6992,16.7079,18900.0
2014-11-05 12:50:00,19.22,19.23,19.2,19.21,22000.0,16.7079,16.7166,16.6905,16.6992,22000.0
2014-11-05 12:55:00,19.21,19.22,19.19,19.2,9300.0,16.6992,16.7079,16.6818,16.6905,9300.0
2014-11-05 13:00:00,19.19,19.22,19.19,19.2,20700.0,16.6818,16.7079,16.6818,16.6905,20700.0
2014-11-05 13:05:00,19.19,19.2,19.18,19.2,14400.0,16.6818,16.6905,16.6731,16.6905,14400.0
2014-11-05 13:10:00,19.21,19.21,19.19,19.21,23700.0,16.6992,16.6992,16.6818,16.6992,23700.0
2014-11-05 13:15:00,19.21,19.21,19.19,19.2,78900.0,16.6992,16.6992,16.6818,16.6905,78900.0
2014-11-05 13:20:00,19.19,19.22,19.19,19.22,17600.0,16.6818,16.7079,16.6818,16.7079,17600.0
2014-11-05 13:25:00,19.23,19.23,19.2,19.21,22500.0,16.7166,16.7166,16.6905,16.6992,22500.0
2014-11-05 13:30:00,19.21,19.24,19.21,19.22,17600.0,16.6992,16.7252,16.6992,16.7079,17600.0
2014-11-05 13:35:00,19.22,19.22,19.21,19.22,21100.0,16.7079,16.7079,16.6992,16.7079,21100.0
2014-11-05 13:40:00,19.21,19.21,19.19,19.2,18000.0,16.6992,16.6992,16.6818,16.6905,18000.0
2014-11-05 13:45:00,19.2,19.22,19.18,19.2,21500.0,16.6905,16.7079,16.6731,16.6905,21500.0
2014-11-05 13:50:00,19.2,19.21,19.19,19.19,18000.0,16.6905,16.6992,16.6818,16.6818,18000.0
2014-11-05 13:55:00,19.19,19.2,19.18,19.19,14100.0,16.6818,16.6905,16.6731,16.6818,14100.0
2014-11-05 14:00:00,19.19,19.19,19.16,19.17,19000.0,16.6818,16.6818,16.6557,16.6644,19000.0
2014-11-05 14:05:00,19.17,19.18,19.16,19.16,11000.0,16.6644,16.6731,16.6557,16.6557,11000.0
2014-11-05 14:10:00,19.16,19.2,19.16,19.17,33300.0,16.6557,16.6905,16.6557,16.6644,33300.0
2014-11-05 14:15:00,19.17,19.21,19.17,19.21,12000.0,16.6644,16.6992,16.6644,16.6992,12000.0
2014-11-05 14:20:00,19.21,19.21,19.2,19.21,8200.0,16.6992,16.6992,16.6905,16.6992,8200.0
2014-11-05 14:25:00,19.2,19.23,19.2,19.22,22500.0,16.6905,16.7166,16.6905,16.7079,22500.0
2014-11-05 14:30:00,19.23,19.23,19.21,19.23,36800.0,16.7166,16.7166,16.6992,16.7166,36800.0
2014-11-05 14:35:00,19.22,19.23,19.21,19.23,19200.0,16.7079,16.7166,16.6992,16.7166,19200.0
2014-11-05 14:40:00,19.23,19.23,19.19,19.19,24000.0,16.7166,16.7166,16.6818,16.6818,24000.0
2014-11-05 14:45:00,19.19,19.21,19.19,19.2,38300.0,16.6818,16.6992,16.6818,16.6905,38300.0
2014-11-05 14:50:00,19.19,19.2,19.18,19.2,78500.0,16.6818,16.6905,16.6731,16.6905,78500.0
2014-11-05 14:55:00,19.2,19.21,19.19,19.21,59700.0,16.6905,16.6992,16.6818,16.6992,59700.0
2014-11-05 15:00:00,19.22,19.23,19.21,19.21,36000.0,16.7079,16.7166,16.6992,16.6992,36000.0
2014-11-05 15:05:00,19.21,19.22,19.19,19.2,14600.0,16.6992,16.7079,16.6818,16.6905,14600.0
2014-11-05 15:10:00,19.2,19.2,19.18,19.2,39900.0,16.6905,16.6905,16.6731,16.6905,39900.0
2014-11-05 15:15:00,19.2,19.21,19.19,19.19,36200.0,16.6905,16.6992,16.6818,16.6818,36200.0
2014-11-05 15:20:00,19.19,19.19,19.17,19.18,35600.0,16.6818,16.6818,16.6644,16.6731,35600.0
2014-11-05 15:25:00,19.18,19.19,19.17,19.18,29000.0,16.6731,16.6818,16.6644,16.6731,29000.0
2014-11-05 15:30:00,19.18,19.19,19.16,19.17,80200.0,16.6731,16.6818,16.6557,16.6644,80200.0
2014-11-05 15:35:00,19.18,19.18,19.17,19.18,27800.0,16.6731,16.6731,16.6644,16.6731,27800.0
2014-11-05 15:40:00,19.17,19.21,19.17,19.2,76900.0,16.6644,16.6992,16.6644,16.6905,76900.0
2014-11-05 15:45:00,19.19,19.2,19.19,19.19,51200.0,16.6818,16.6905,16.6818,16.6818,51200.0
2014-11-05 15:50:00,19.2,19.21,19.18,19.19,91400.0,16.6905,16.6992,16.6731,16.6818,91400.0
2014-11-05 15:55:00,19.19,19.2,19.18,19.19,175700.0,16.6818,16.6905,16.6731,16.6818,175700.0
2014-11-06 09:30:00,19.22,19.37,19.15,19.3,69400.0,16.7079,16.8383,16.647,16.7774,69400.0
2014-11-06 09:35:00,19.31,19.38,19.23,19.28,50700.0,16.7861,16.8469,16.7166,16.76,50700.0
2014-11-06 09:40:00,19.28,19.3,19.23,19.3,37200.0,16.76,16.7774,16.7166,16.7774,37200.0
2014-11-06 09:45:00,19.3,19.32,19.22,19.29,42400.0,16.7774,16.7948,16.7079,16.7687,42400.0
2014-11-06 09:50:00,19.3,19.34,19.28,19.28,28900.0,16.7774,16.8122,16.76,16.76,28900.0
2014-11-06 09:55:00,19.29,19.29,19.2,19.24,40300.0,16.7687,16.7687,16.6905,16.7252,40300.0
2014-11-06 10:00:00,19.25,19.31,19.25,19.28,40200.0,16.7339,16.7861,16.7339,16.76,40200.0
2014-11-06 10:05:00,19.27,19.28,19.25,19.26,14300.0,16.7513,16.76,16.7339,16.7426,14300.0
2014-11-06 10:10:00,19.26,19.27,19.23,19.27,70800.0,16.7426,16.7513,16.7166,16.7513,70800.0
2014-11-06 10:15:00,19.27,19.27,19.22,19.22,77700.0,16.7513,16.7513,16.7079,16.7079,77700.0
2014-11-06 10:20:00,19.21,19.23,19.19,19.22,39000.0,16.6992,16.7166,16.6818,16.7079,39000.0
2014-11-06 10:25:00,19.23,19.23,19.21,19.22,27100.0,16.7166,16.7166,16.6992,16.7079,27100.0
2014-11-06 10:30:00,19.22,19.22,19.18,19.18,17600.0,16.7079,16.7079,16.6731,16.6731,17600.0
2014-11-06 10:35:00,19.19,19.22,19.18,19.21,22800.0,16.6818,16.7079,16.6731,16.6992,22800.0
2014-11-06 10:40:00,19.21,19.25,19.2,19.24,20200.0,16.6992,16.7339,16.6905,16.7252,20200.0
2014-11-06 10:45:00,19.24,19.28,19.24,19.27,22000.0,16.7252,16.76,16.7252,16.7513,22000.0
2014-11-06 10:50:00,19.27,19.29,19.26,19.28,13400.0,16.7513,16.7687,16.7426,16.76,13400.0
2014-11-06 10:55:00,19.28,19.29,19.27,19.28,13100.0,16.76,16.7687,16.7513,16.76,13100.0
2014-11-06 11:00:00,19.28,19.34,19.28,19.32,24300.0,16.76,16.8122,16.76,16.7948,24300.0
2014-11-06 11:05:00,19.32,19.35,19.32,19.34,18800.0,16.7948,16.8209,16.7948,16.8122,18800.0
2014-11-06 11:10:00,19.34,19.35,19.31,19.31,26700.0,16.8122,16.8209,16.7861,16.7861,26700.0
2014-11-06 11:15:00,19.32,19.35,19.31,19.35,20700.0,16.7948,16.8209,16.7861,16.8209,20700.0
2014-11-06 11:20:00,19.35,19.37,19.31,19.34,26100.0,16.8209,16.8383,16.7861,16.8122,26100.0
2014-11-06 11:25:00,19.34,19.36,19.32,19.35,24300.0,16.8122,16.8296,16.7948,16.8209,24300.0
2014-11-06 11:30:00,19.35,19.37,19.34,19.36,17300.0,16.8209,16.8383,16.8122,16.8296,17300.0
2014-11-06 11:35:00,19.36,19.37,19.33,19.36,23200.0,16.8296,16.8383,16.8035,16.8296,23200.0
2014-11-06 11:40:00,19.36,19.37,19.33,19.37,15300.0,16.8296,16.8383,16.8035,16.8383,15300.0
2014-11-06 11:45:00,19.37,19.39,19.37,19.38,21800.0,16.8383,16.8556,16.8383,16.8469,21800.0
2014-11-06 11:50:00,19.38,19.38,19.33,19.34,19200.0,16.8469,16.8469,16.8035,16.8122,19200.0
2014-11-06 11:55:00,19.35,19.38,19.34,19.37,61300.0,16.8209,16.8469,16.8122,16.8383,61300.0
2014-11-06 12:00:00,19.37,19.37,19.34,19.36,15900.0,16.8383,16.8383,16.8122,16.8296,15900.0
2014-11-06 12:05:00,19.37,19.38,19.37,19.38,9300.0,16.8383,16.8469,16.8383,16.8469,9300.0
2014-11-06 12:10:00,19.38,19.42,19.38,19.41,104400.0,16.8469,16.8817,16.8469,16.873,104400.0
2014-11-06 12:15:00,19.42,19.45,19.41,19.42,16000.0,16.8817,16.9078,16.873,16.8817,16000.0
2014-11-06 12:20:00,19.42,19.47,19.41,19.46,13000.0,16.8817,16.9252,16.873,16.9165,13000.0
2014-11-06 12:25:00,19.47,19.47,19.45,19.46,16000.0,16.9252,16.9252,16.9078,16.9165,16000.0
2014-11-06 12:30:00,19.47,19.47,19.45,19.46,15000.0,16.9252,16.9252,16.9078,16.9165,15000.0
2014-11-06 12:35:00,19.47,19.48,19.43,19.44,14300.0,16.9252,16.9339,16.8904,16.8991,14300.0
2014-11-06 12:40:00,19.43,19.44,19.4,19.43,26600.0,16.8904,16.8991,16.8643,16.8904,26600.0
2014-11-06 12:45:00,19.43,19.45,19.41,19.45,10200.0,16.8904,16.9078,16.873,16.9078,10200.0
2014-11-06 12:50:00,19.45,19.45,19.39,19.39,16600.0,16.9078,16.9078,16.8556,16.8556,16600.0
2014-11-06 12:55:00,19.39,19.42,19.39,19.4,12300.0,16.8556,16.8817,16.8556,16.8643,12300.0
2014-11-06 13:00:00,19.4,19.43,19.39,19.41,16700.0,16.8643,16.8904,16.8556,16.873,16700.0
2014-11-06 13:05:00,19.41,19.42,19.4,19.4,8900.0,16.873,16.8817,16.8643,16.8643,8900.0
2014-11-06 13:10:00,19.41,19.44,19.41,19.43,25500.0,16.873,16.8991,16.873,16.8904,25500.0
2014-11-06 13:15:00,19.43,19.45,19.42,19.44,32200.0,16.8904,16.9078,16.8817,16.8991,32200.0
2014-11-06 13:20:00,19.43,19.45,19.42,19.45,25100.0,16.8904,16.9078,16.8817,16.9078,25100.0
2014-11-06 13:25:00,19.45,19.48,19.44,19.48,38300.0,16.9078,16.9339,16.8991,16.9339,38300.0
2014-11-06 13:30:00,19.48,19.48,19.47,19.48,13300.0,16.9339,16.9339,16.9252,16.9339,13300.0
2014-11-06 13:35:00,19.48,19.48,19.45,19.47,24100.0,16.9339,16.9339,16.9078,16.9252,24100.0
2014-11-06 13:40:00,19.48,19.48,19.45,19.46,21600.0,16.9339,16.9339,16.9078,16.9165,21600.0
2014-11-06 13:45:00,19.46,19.47,19.43,19.44,18200.0,16.9165,16.9252,16.8904,16.8991,18200.0
2014-11-06 13:50:00,19.44,19.47,19.44,19.46,15800.0,16.8991,16.9252,16.8991,16.9165,15800.0
2014-11-06 13:55:00,19.46,19.46,19.43,19.45,25600.0,16.9165,16.9165,16.8904,16.9078,25600.0
2014-11-06 14:00:00,19.45,19.49,19.45,19.49,15000.0,16.9078,16.9426,16.9078,16.9426,15000.0
2014-11-06 14:05:00,19.49,19.49,19.46,19.48,22000.0,16.9426,16.9426,16.9165,16.9339,22000.0
2014-11-06 14:10:00,19.48,19.51,19.47,19.51,42100.0,16.9339,16.96,16.9252,16.96,42100.0
2014-11-06 14:15:00,19.51,19.53,19.5,19.52,31200.0,16.96,16.9773,16.9513,16.9686,31200.0
2014-11-06 14:20:00,19.52,19.52,19.48,19.51,51800.0,16.9686,16.9686,16.9339,16.96,51800.0
2014-11-06 14:25:00,19.51,19.54,19.51,19.52,47100.0,16.96,16.986,16.96,16.9686,47100.0
2014-11-06 14:30:00,19.52,19.54,19.5,19.5,24600.0,16.9686,16.986,16.9513,16.9513,24600.0
2014-11-06 14:35:00,19.5,19.5,19.48,19.5,15300.0,16.9513,16.9513,16.9339,16.9513,15300.0
2014-11-06 14:40:00,19.51,19.52,19.49,19.52,29700.0,16.96,16.9686,16.9426,16.9686,29700.0
2014-11-06 14:45:00,19.52,19.53,19.51,19.52,18600.0,16.9686,16.9773,16.96,16.9686,18600.0
2014-11-06 14:50:00,19.51,19.54,19.51,19.53,85700.0,16.96,16.986,16.96,16.9773,85700.0
2014-11-06 14:55:00,19.52,19.55,19.52,19.54,54800.0,16.9686,16.9947,16.9686,16.986,54800.0
2014-11-06 15:00:00,19.54,19.55,19.52,19.54,18200.0,16.986,16.9947,16.9686,16.986,18200.0
2014-11-06 15:05:00,19.53,19.54,19.51,19.52,24200.0,16.9773,16.986,16.96,16.9686,24200.0
2014-11-06 15:10:00,19.52,19.55,19.5,19.52,49700.0,16.9686,16.9947,16.9513,16.9686,49700.0
2014-11-06 15:15:00,19.52,19.52,19.48,19.49,85600.0,16.9686,16.9686,16.9339,16.9426,85600.0
2014-11-06 15:20:00,19.49,19.49,19.48,19.49,22200.0,16.9426,16.9426,16.9339,16.9426,22200.0
2014-11-06 15:25:00,19.49,19.53,19.49,19.52,43300.0,16.9426,16.9773,16.9426,16.9686,43300.0
2014-11-06 15:30:00,19.53,19.54,19.5,19.51,72600.0,16.9773,16.986,16.9513,16.96,72600.0
2014-11-06 15:35:00,19.51,19.54,19.51,19.53,76500.0,16.96,16.986,16.96,16.9773,76500.0
2014-11-06 15:40:00,19.53,19.55,19.52,19.54,86900.0,16.9773,16.9947,16.9686,16.986,86900.0
2014-11-06 15:45:00,19.55,19.58,19.55,19.57,189700.0,16.9947,17.0208,16.9947,17.0121,189700.0
2014-11-06 15:50:00,19.58,19.61,19.57,19.59,142800.0,17.0208,17.0469,17.0121,17.0295,142800.0
2014-11-06 15:55:00,19.59,19.61,19.58,19.6,356900.0,17.0295,17.0469,17.0208,17.0382,356900.0
2014-11-07 09:30:00,19.52,19.56,19.49,19.56,91300.0,16.9686,17.0034,16.9426,17.0034,91300.0
2014-11-07 09:35:00,19.55,19.62,19.52,19.62,39500.0,16.9947,17.0556,16.9686,17.0556,39500.0
2014-11-07 09:40:00,19.62,19.62,19.52,19.59,69200.0,17.0556,17.0556,16.9686,17.0295,69200.0
2014-11-07 09:45:00,19.59,19.59,19.53,19.57,36300.0,17.0295,17.0295,16.9773,17.0121,36300.0
2014-11-07 09:50:00,19.56,19.72,19.55,19.64,59800.0,17.0034,17.1425,16.9947,17.073,59800.0
2014-11-07 09:55:00,19.64,19.72,19.64,19.71,40500.0,17.073,17.1425,17.073,17.1338,40500.0
2014-11-07 10:00:00,19.7,19.73,19.68,19.68,34500.0,17.1251,17.1512,17.1077,17.1077,34500.0
2014-11-07 10:05:00,19.69,19.71,19.67,19.71,28600.0,17.1164,17.1338,17.099,17.1338,28600.0
2014-11-07 10:10:00,19.71,19.72,19.67,19.67,37300.0,17.1338,17.1425,17.099,17.099,37300.0
2014-11-07 10:15:00,19.66,19.68,19.64,19.66,44900.0,17.0904,17.1077,17.073,17.0904,44900.0
2014-11-07 10:20:00,19.66,19.67,19.63,19.64,22100.0,17.0904,17.099,17.0643,17.073,22100.0
2014-11-07 10:25:00,19.65,19.67,19.63,19.64,56000.0,17.0817,17.099,17.0643,17.073,56000.0
2014-11-07 10:30:00,19.64,19.64,19.59,19.59,50900.0,17.073,17.073,17.0295,17.0295,50900.0
2014-11-07 10:35:00,19.59,19.63,19.57,19.62,20700.0,17.0295,17.0643,17.0121,17.0556,20700.0
2014-11-07 10:40:00,19.61,19.63,19.6,19.62,27200.0,17.0469,17.0643,17.0382,17.0556,27200.0
2014-11-07 10:45:00,19.62,19.67,19.62,19.66,25000.0,17.0556,17.099,17.0556,17.0904,25000.0
2014-11-07 10:50:00,19.66,19.7,19.66,19.69,30800.0,17.0904,17.1251,17.0904,17.1164,30800.0
2014-11-07 10:55:00,19.7,19.75,19.7,19.75,38800.0,17.1251,17.1686,17.1251,17.1686,38800.0
2014-11-07 11:00:00,19.74,19.76,19.73,19.76,34400.0,17.1599,17.1773,17.1512,17.1773,34400.0
2014-11-07 11:05:00,19.76,19.79,19.74,19.77,31000.0,17.1773,17.2034,17.1599,17.186,31000.0
2014-11-07 11:10:00,19.77,19.77,19.75,19.77,12600.0,17.186,17.186,17.1686,17.186,12600.0
2014-11-07 11:15:00,19.77,19.82,19.77,19.82,60700.0,17.186,17.2294,17.186,17.2294,60700.0
2014-11-07 11:20:00,19.83,19.85,19.83,19.85,32100.0,17.2381,17.2555,17.2381,17.2555,32100.0
2014-11-07 11:25:00,19.84,19.89,19.84,19.88,42100.0,17.2468,17.2903,17.2468,17.2816,42100.0
2014-11-07 11:30:00,19.88,19.89,19.8,19.82,66800.0,17.2816,17.2903,17.2121,17.2294,66800.0
2014-11-07 11:35:00,19.82,19.85,19.82,19.85,40800.0,17.2294,17.2555,17.2294,17.2555,40800.0
2014-11-07 11:40:00,19.85,19.86,19.84,19.85,15100.0,17.2555,17.2642,17.2468,17.2555,15100.0
2014-11-07 11:45:00,19.85,19.87,19.85,19.87,26600.0,17.2555,17.2729,17.2555,17.2729,26600.0
2014-11-07 11:50:00,19.86,19.87,19.85,19.86,34800.0,17.2642,17.2729,17.2555,17.2642,34800.0
2014-11-07 11:55:00,19.87,19.92,19.87,19.88,109100.0,17.2729,17.3164,17.2729,17.2816,109100.0
2014-11-07 12:00:00,19.88,19.9,19.87,19.88,40000.0,17.2816,17.299,17.2729,17.2816,40000.0
2014-11-07 12:05:00,19.87,19.9,19.87,19.89,18600.0,17.2729,17.299,17.2729,17.2903,18600.0
2014-11-07 12:10:00,19.89,19.94,19.89,19.92,111500.0,17.2903,17.3338,17.2903,17.3164,111500.0
2014-11-07 12:15:00,19.92,19.93,19.9,19.92,33900.0,17.3164,17.3251,17.299,17.3164,33900.0
2014-11-07 12:20:00,19.92,19.96,19.91,19.96,36500.0,17.3164,17.3511,17.3077,17.3511,36500.0
2014-11-07 12:25:00,19.95,19.96,19.92,19.93,21300.0,17.3424,17.3511,17.3164,17.3251,21300.0
2014-11-07 12:30:00,19.93,19.93,19.88,19.88,20500.0,17.3251,17.3251,17.2816,17.2816,20500.0
2014-11-07 12:35:00,19.88,19.9,19.87,19.89,49600.0,17.2816,17.299,17.2729,17.2903,49600.0
2014-11-07 12:40:00,19.89,19.9,19.85,19.86,55900.0,17.2903,17.299,17.2555,17.2642,55900.0
2014-11-07 12:45:00,19.86,19.88,19.84,19.88,23700.0,17.2642,17.2816,17.2468,17.2816,23700.0
2014-11-07 12:50:00,19.88,19.88,19.85,19.86,12500.0,17.2816,17.2816,17.2555,17.2642,12500.0
2014-11-07 12:55:00,19.87,19.87,19.85,19.85,12400.0,17.2729,17.2729,17.2555,17.2555,12400.0
2014-11-07 13:00:00,19.86,19.9,19.86,19.89,39100.0,17.2642,17.299,17.2642,17.2903,39100.0
2014-11-07 13:05:00,19.9,19.9,19.86,19.87,14600.0,17.299,17.299,17.2642,17.2729,14600.0
2014-11-07 13:10:00,19.87,19.89,19.86,19.89,22900.0,17.2729,17.2903,17.2642,17.2903,22900.0
2014-11-07 13:15:00,19.89,19.9,19.88,19.89,17200.0,17.2903,17.299,17.2816,17.2903,17200.0
2014-11-07 13:20:00,19.88,19.89,19.87,19.88,13400.0,17.2816,17.2903,17.2729,17.2816,13400.0
2014-11-07 13:25:00,19.88,19.88,19.84,19.87,37900.0,17.2816,17.2816,17.2468,17.2729,37900.0
2014-11-07 13:30:00,19.86,19.91,19.86,19.9,41300.0,17.2642,17.3077,17.2642,17.299,41300.0
2014-11-07 13:35:00,19.9,19.9,19.88,19.89,12000.0,17.299,17.299,17.2816,17.2903,12000.0
2014-11-07 13:40:00,19.89,19.89,19.87,19.88,14300.0,17.2903,17.2903,17.2729,17.2816,14300.0
2014-11-07 13:45:00,19.88,19.88,19.87,19.88,6200.0,17.2816,17.2816,17.2729,17.2816,6200.0
2014-11-07 13:50:00,19.87,19.91,19.87,19.91,68300.0,17.2729,17.3077,17.2729,17.3077,68300.0
2014-11-07 13:55:00,19.91,19.91,19.89,19.91,49200.0,17.3077,17.3077,17.2903,17.3077,49200.0
2014-11-07 14:00:00,19.9,19.91,19.89,19.91,39400.0,17.299,17.3077,17.2903,17.3077,39400.0
2014-11-07 14:05:00,19.91,19.92,19.89,19.92,73300.0,17.3077,17.3164,17.2903,17.3164,73300.0
2014-11-07 14:10:00,19.91,19.93,19.91,19.92,29300.0,17.3077,17.3251,17.3077,17.3164,29300.0
2014-11-07 14:15:00,19.92,19.92,19.91,19.92,43300.0,17.3164,17.3164,17.3077,17.3164,43300.0
2014-11-07 14:20:00,19.91,19.92,19.9,19.91,19800.0,17.3077,17.3164,17.299,17.3077,19800.0
2014-11-07 14:25:00,19.91,19.91,19.88,19.91,71600.0,17.3077,17.3077,17.2816,17.3077,71600.0
2014-11-07 14:30:00,19.91,19.93,19.9,19.92,39100.0,17.3077,17.3251,17.299,17.3164,39100.0
2014-11-07 14:35:00,19.92,19.92,19.9,19.92,23400.0,17.3164,17.3164,17.299,17.3164,23400.0
2014-11-07 14:40:00,19.92,19.93,19.91,19.93,41400.0,17.3164,17.3251,17.3077,17.3251,41400.0
2014-11-07 14:45:00,19.93,19.93,19.91,19.92,26800.0,17.3251,17.3251,17.3077,17.3164,26800.0
2014-11-07 14:50:00,19.92,19.92,19.9,19.91,25800.0,17.3164,17.3164,17.299,17.3077,25800.0
2014-11-07 14:55:00,19.9,19.91,19.89,19.89,33300.0,17.299,17.3077,17.2903,17.2903,33300.0
2014-11-07 15:00:00,19.9,19.94,19.9,19.93,56600.0,17.299,17.3338,17.299,17.3251,56600.0
2014-11-07 15:05:00,19.94,19.95,19.93,19.93,95100.0,17.3338,17.3424,17.3251,17.3251,95100.0
2014-11-07 15:10:00,19.94,19.94,19.9,19.91,77800.0,17.3338,17.3338,17.299,17.3077,77800.0
2014-11-07 15:15:00,19.9,19.91,19.87,19.88,73400.0,17.299,17.3077,17.2729,17.2816,73400.0
2014-11-07 15:20:00,19.88,19.88,19.86,19.87,46600.0,17.2816,17.2816,17.2642,17.2729,46600.0
2014-11-07 15:25:00,19.87,19.9,19.86,19.88,121300.0,17.2729,17.299,17.2642,17.2816,121300.0
2014-11-07 15:30:00,19.89,19.92,19.88,19.92,74400.0,17.2903,17.3164,17.2816,17.3164,74400.0
2014-11-07 15:35:00,19.92,19.93,19.92,19.93,71900.0,17.3164,17.3251,17.3164,17.3251,71900.0
2014-11-07 15:40:00,19.93,19.95,19.93,19.95,107800.0,17.3251,17.3424,17.3251,17.3424,107800.0
2014-11-07 15:45:00,19.95,19.96,19.94,19.96,240700.0,17.3424,17.3511,17.3338,17.3511,240700.0
2014-11-07 15:50:00,19.96,19.97,19.94,19.95,240400.0,17.3511,17.3598,17.3338,17.3424,240400.0
2014-11-07 15:55:00,19.95,19.96,19.92,19.96,445800.0,17.3424,17.3511,17.3164,17.3511,445800.0
2014-11-10 09:30:00,20.33,20.46,20.26,20.42,442100.0,17.6728,17.7858,17.6119,17.751,442100.0
2014-11-10 09:35:00,20.42,20.58,20.38,20.5,214200.0,17.751,17.8901,17.7162,17.8206,214200.0
2014-11-10 09:40:00,20.51,20.55,20.46,20.5,145600.0,17.8293,17.864,17.7858,17.8206,145600.0
2014-11-10 09:45:00,20.49,20.49,20.38,20.45,120200.0,17.8119,17.8119,17.7162,17.7771,120200.0
2014-11-10 09:50:00,20.44,20.46,20.35,20.39,85200.0,17.7684,17.7858,17.6902,17.7249,85200.0
2014-11-10 09:55:00,20.38,20.49,20.38,20.46,109400.0,17.7162,17.8119,17.7162,17.7858,109400.0
2014-11-10 10:00:00,20.46,20.47,20.43,20.45,85200.0,17.7858,17.7945,17.7597,17.7771,85200.0
2014-11-10 10:05:00,20.45,20.5,20.44,20.45,104300.0,17.7771,17.8206,17.7684,17.7771,104300.0
2014-11-10 10:10:00,20.45,20.48,20.44,20.47,71900.0,17.7771,17.8032,17.7684,17.7945,71900.0
2014-11-10 10:15:00,20.48,20.49,20.44,20.46,65700.0,17.8032,17.8119,17.7684,17.7858,65700.0
2014-11-10 10:20:00,20.46,20.51,20.46,20.51,124400.0,17.7858,17.8293,17.7858,17.8293,124400.0
2014-11-10 10:25:00,20.49,20.5,20.46,20.48,96200.0,17.8119,17.8206,17.7858,17.8032,96200.0
2014-11-10 10:30:00,20.48,20.52,20.47,20.52,144600.0,17.8032,17.8379,17.7945,17.8379,144600.0
2014-11-10 10:35:00,20.52,20.58,20.52,20.58,131000.0,17.8379,17.8901,17.8379,17.8901,131000.0
2014-11-10 10:40:00,20.58,20.62,20.58,20.62,182900.0,17.8901,17.9249,17.8901,17.9249,182900.0
2014-11-10 10:45:00,20.62,20.64,20.6,20.63,86400.0,17.9249,17.9423,17.9075,17.9336,86400.0
2014-11-10 10:50:00,20.62,20.63,20.6,20.62,182600.0,17.9249,17.9336,17.9075,17.9249,182600.0
2014-11-10 10:55:00,20.61,20.62,20.54,20.54,85000.0,17.9162,17.9249,17.8553,17.8553,85000.0
2014-11-10 11:00:00,20.54,20.55,20.53,20.54,55200.0,17.8553,17.864,17.8466,17.8553,55200.0
2014-11-10 11:05:00,20.54,20.56,20.52,20.53,92900.0,17.8553,17.8727,17.8379,17.8466,92900.0
2014-11-10 11:10:00,20.53,20.56,20.52,20.54,70400.0,17.8466,17.8727,17.8379,17.8553,70400.0
2014-11-10 11:15:00,20.53,20.55,20.49,20.49,119800.0,17.8466,17.864,17.8119,17.8119,119800.0
2014-11-10 11:20:00,20.5,20.55,20.5,20.53,74500.0,17.8206,17.864,17.8206,17.8466,74500.0
2014-11-10 11:25:00,20.53,20.57,20.52,20.57,51000.0,17.8466,17.8814,17.8379,17.8814,51000.0
2014-11-10 11:30:00,20.57,20.67,20.56,20.67,129700.0,17.8814,17.9683,17.8727,17.9683,129700.0
2014-11-10 11:35:00,20.67,20.67,20.6,20.63,73900.0,17.9683,17.9683,17.9075,17.9336,73900.0
2014-11-10 11:40:00,20.63,20.63,20.6,20.61,26000.0,17.9336,17.9336,17.9075,17.9162,26000.0
2014-11-10 11:45:00,20.6,20.62,20.6,20.62,26500.0,17.9075,17.9249,17.9075,17.9249,26500.0
2014-11-10 11:50:00,20.62,20.64,20.61,20.63,74600.0,17.9249,17.9423,17.9162,17.9336,74600.0
2014-11-10 11:55:00,20.63,20.63,20.61,20.62,40600.0,17.9336,17.9336,17.9162,17.9249,40600.0
2014-11-10 12:00:00,20.62,20.63,20.6,20.62,46200.0,17.9249,17.9336,17.9075,17.9249,46200.0
2014-11-10 12:05:00,20.62,20.62,20.53,20.56,305100.0,17.9249,17.9249,17.8466,17.8727,305100.0
2014-11-10 12:10:00,20.55,20.55,20.52,20.54,92800.0,17.864,17.864,17.8379,17.8553,92800.0
2014-11-10 12:15:00,20.54,20.56,20.53,20.55,114500.0,17.8553,17.8727,17.8466,17.864,114500.0
2014-11-10 12:20:00,20.55,20.55,20.5,20.52,135300.0,17.864,17.864,17.8206,17.8379,135300.0
2014-11-10 12:25:00,20.53,20.53,20.5,20.51,73600.0,17.8466,17.8466,17.8206,17.8293,73600.0
2014-11-10 12:30:00,20.51,20.54,20.51,20.53,41100.0,17.8293,17.8553,17.8293,17.8466,41100.0
2014-11-10 12:35:00,20.52,20.53,20.49,20.5,81900.0,17.8379,17.8466,17.8119,17.8206,81900.0
2014-11-10 12:40:00,20.51,20.53,20.48,20.49,95300.0,17.8293,17.8466,17.8032,17.8119,95300.0
2014-11-10 12:45:00,20.48,20.52,20.48,20.51,44600.0,17.8032,17.8379,17.8032,17.8293,44600.0
2014-11-10 12:50:00,20.5,20.51,20.48,20.48,37400.0,17.8206,17.8293,17.8032,17.8032,37400.0
2014-11-10 12:55:00,20.49,20.52,20.48,20.52,27700.0,17.8119,17.8379,17.8032,17.8379,27700.0
2014-11-10 13:00:00,20.52,20.53,20.46,20.47,78800.0,17.8379,17.8466,17.7858,17.7945,78800.0
2014-11-10 13:05:00,20.47,20.52,20.45,20.52,84500.0,17.7945,17.8379,17.7771,17.8379,84500.0
2014-11-10 13:10:00,20.52,20.53,20.5,20.5,31700.0,17.8379,17.8466,17.8206,17.8206,31700.0
2014-11-10 13:15:00,20.5,20.53,20.5,20.52,38400.0,17.8206,17.8466,17.8206,17.8379,38400.0
2014-11-10 13:20:00,20.52,20.53,20.51,20.52,40200.0,17.8379,17.8466,17.8293,17.8379,40200.0
2014-11-10 13:25:00,20.52,20.53,20.51,20.52,29300.0,17.8379,17.8466,17.8293,17.8379,29300.0
2014-11-10 13:30:00,20.51,20.54,20.5,20.52,57000.0,17.8293,17.8553,17.8206,17.8379,57000.0
2014-11-10 13:35:00,20.52,20.56,20.51,20.55,54500.0,17.8379,17.8727,17.8293,17.864,54500.0
2014-11-10 13:40:00,20.54,20.55,20.49,20.5,55600.0,17.8553,17.864,17.8119,17.8206,55600.0
2014-11-10 13:45:00,20.51,20.51,20.48,20.49,45500.0,17.8293,17.8293,17.8032,17.8119,45500.0
2014-11-10 13:50:00,20.48,20.5,20.48,20.5,25600.0,17.8032,17.8206,17.8032,17.8206,25600.0
2014-11-10 13:55:00,20.5,20.5,20.49,20.5,42600.0,17.8206,17.8206,17.8119,17.8206,42600.0
2014-11-10 14:00:00,20.49,20.52,20.49,20.51,84700.0,17.8119,17.8379,17.8119,17.8293,84700.0
2014-11-10 14:05:00,20.52,20.53,20.49,20.51,79200.0,17.8379,17.8466,17.8119,17.8293,79200.0
2014-11-10 14:10:00,20.5,20.51,20.48,20.48,52000.0,17.8206,17.8293,17.8032,17.8032,52000.0
2014-11-10 14:15:00,20.48,20.49,20.45,20.47,86300.0,17.8032,17.8119,17.7771,17.7945,86300.0
2014-11-10 14:20:00,20.46,20.47,20.41,20.42,40000.0,17.7858,17.7945,17.7423,17.751,40000.0
2014-11-10 14:25:00,20.43,20.43,20.35,20.36,39100.0,17.7597,17.7597,17.6902,17.6989,39100.0
2014-11-10 14:30:00,20.36,20.37,20.34,20.34,27800.0,17.6989,17.7076,17.6815,17.6815,27800.0
2014-11-10 14:35:00,20.34,20.35,20.3,20.31,69600.0,17.6815,17.6902,17.6467,17.6554,69600.0
2014-11-10 14:40:00,20.31,20.33,20.3,20.33,35200.0,17.6554,17.6728,17.6467,17.6728,35200.0
2014-11-10 14:45:00,20.33,20.34,20.32,20.33,69700.0,17.6728,17.6815,17.6641,17.6728,69700.0
2014-11-10 14:50:00,20.33,20.33,20.3,20.31,34500.0,17.6728,17.6728,17.6467,17.6554,34500.0
2014-11-10 14:55:00,20.32,20.33,20.31,20.31,63800.0,17.6641,17.6728,17.6554,17.6554,63800.0
2014-11-10 15:00:00,20.31,20.33,20.31,20.32,42100.0,17.6554,17.6728,17.6554,17.6641,42100.0
2014-11-10 15:05:00,20.32,20.33,20.32,20.32,26800.0,17.6641,17.6728,17.6641,17.6641,26800.0
2014-11-10 15:10:00,20.32,20.33,20.32,20.32,24400.0,17.6641,17.6728,17.6641,17.6641,24400.0
2014-11-10 15:15:00,20.33,20.33,20.27,20.29,125900.0,17.6728,17.6728,17.6206,17.638,125900.0
2014-11-10 15:20:00,20.3,20.32,20.28,20.29,45100.0,17.6467,17.6641,17.6293,17.638,45100.0
2014-11-10 15:25:00,20.3,20.3,20.28,20.29,44500.0,17.6467,17.6467,17.6293,17.638,44500.0
2014-11-10 15:30:00,20.28,20.29,20.27,20.28,70400.0,17.6293,17.638,17.6206,17.6293,70400.0
2014-11-10 15:35:00,20.27,20.3,20.27,20.28,87100.0,17.6206,17.6467,17.6206,17.6293,87100.0
2014-11-10 15:40:00,20.28,20.29,20.25,20.29,148900.0,17.6293,17.638,17.6032,17.638,148900.0
2014-11-10 15:45:00,20.29,20.32,20.29,20.31,92500.0,17.638,17.6641,17.638,17.6554,92500.0
2014-11-10 15:50:00,20.32,20.33,20.31,20.32,102000.0,17.6641,17.6728,17.6554,17.6641,102000.0
2014-11-10 15:55:00,20.33,20.33,20.31,20.32,391800.0,17.6728,17.6728,17.6554,17.6641,391800.0
2014-11-11 09:30:00,20.3,20.53,20.27,20.47,146200.0,17.6467,17.8466,17.6206,17.7945,146200.0
2014-11-11 09:35:00,20.47,20.64,20.46,20.63,172300.0,17.7945,17.9423,17.7858,17.9336,172300.0
2014-11-11 09:40:00,20.63,20.71,20.61,20.71,166400.0,17.9336,18.0031,17.9162,18.0031,166400.0
2014-11-11 09:45:00,20.71,20.79,20.7,20.78,241200.0,18.0031,18.0727,17.9944,18.064,241200.0
2014-11-11 09:50:00,20.78,20.89,20.77,20.87,228200.0,18.064,18.1596,18.0553,18.1422,228200.0
2014-11-11 09:55:00,20.87,20.87,20.7,20.73,99000.0,18.1422,18.1422,17.9944,18.0205,99000.0
2014-11-11 10:00:00,20.73,20.82,20.72,20.82,165900.0,18.0205,18.0987,18.0118,18.0987,165900.0
2014-11-11 10:05:00,20.83,20.83,20.76,20.78,72600.0,18.1074,18.1074,18.0466,18.064,72600.0
2014-11-11 10:10:00,20.78,20.79,20.75,20.78,46800.0,18.064,18.0727,18.0379,18.064,46800.0
2014-11-11 10:15:00,20.78,20.78,20.7,20.78,38200.0,18.064,18.064,17.9944,18.064,38200.0
2014-11-11 10:20:00,20.78,20.83,20.75,20.83,113000.0,18.064,18.1074,18.0379,18.1074,113000.0
2014-11-11 10:25:00,20.83,20.9,20.83,20.88,175300.0,18.1074,18.1683,18.1074,18.1509,175300.0
2014-11-11 10:30:00,20.89,20.93,20.83,20.86,51400.0,18.1596,18.1944,18.1074,18.1335,51400.0
2014-11-11 10:35:00,20.87,20.88,20.77,20.8,109400.0,18.1422,18.1509,18.0553,18.0813,109400.0
2014-11-11 10:40:00,20.8,20.84,20.8,20.82,122400.0,18.0813,18.1161,18.0813,18.0987,122400.0
2014-11-11 10:45:00,20.81,20.82,20.78,20.82,63500.0,18.09,18.0987,18.064,18.0987,63500.0
2014-11-11 10:50:00,20.82,20.84,20.8,20.83,38600.0,18.0987,18.1161,18.0813,18.1074,38600.0
2014-11-11 10:55:00,20.82,20.85,20.8,20.81,70300.0,18.0987,18.1248,18.0813,18.09,70300.0
2014-11-11 11:00:00,20.82,20.82,20.7,20.72,78800.0,18.0987,18.0987,17.9944,18.0118,78800.0
2014-11-11 11:05:00,20.72,20.72,20.66,20.68,95000.0,18.0118,18.0118,17.9596,17.977,95000.0
2014-11-11 11:10:00,20.69,20.7,20.66,20.66,120000.0,17.9857,17.9944,17.9596,17.9596,120000.0
2014-11-11 11:15:00,20.67,20.72,20.66,20.69,100600.0,17.9683,18.0118,17.9596,17.9857,100600.0
2014-11-11 11:20:00,20.69,20.69,20.66,20.69,116500.0,17.9857,17.9857,17.9596,17.9857,116500.0
2014-11-11 11:25:00,20.69,20.71,20.66,20.66,41400.0,17.9857,18.0031,17.9596,17.9596,41400.0
2014-11-11 11:30:00,20.66,20.7,20.65,20.69,27600.0,17.9596,17.9944,17.951,17.9857,27600.0
2014-11-11 11:35:00,20.69,20.7,20.67,20.69,35500.0,17.9857,17.9944,17.9683,17.9857,35500.0
2014-11-11 11:40:00,20.69,20.7,20.64,20.64,71300.0,17.9857,17.9944,17.9423,17.9423,71300.0
2014-11-11 11:45:00,20.65,20.66,20.57,20.62,195000.0,17.951,17.9596,17.8814,17.9249,195000.0
2014-11-11 11:50:00,20.62,20.63,20.57,20.58,50100.0,17.9249,17.9336,17.8814,17.8901,50100.0
2014-11-11 11:55:00,20.58,20.64,20.57,20.64,104500.0,17.8901,17.9423,17.8814,17.9423,104500.0
2014-11-11 12:00:00,20.64,20.7,20.61,20.7,54700.0,17.9423,17.9944,17.9162,17.9944,54700.0
2014-11-11 12:05:00,20.7,20.7,20.67,20.7,19400.0,17.9944,17.9944,17.9683,17.9944,19400.0
2014-11-11 12:10:00,20.7,20.73,20.7,20.71,23300.0,17.9944,18.0205,17.9944,18.0031,23300.0
2014-11-11 12:15:00,20.7,20.8,20.7,20.8,43900.0,17.9944,18.0813,17.9944,18.0813,43900.0
2014-11-11 12:20:00,20.8,20.83,20.78,20.83,51700.0,18.0813,18.1074,18.064,18.1074,51700.0
2014-11-11 12:25:00,20.82,20.83,20.77,20.78,23600.0,18.0987,18.1074,18.0553,18.064,23600.0
2014-11-11 12:30:00,20.77,20.79,20.77,20.78,21800.0,18.0553,18.0727,18.0553,18.064,21800.0
2014-11-11 12:35:00,20.78,20.8,20.74,20.75,53200.0,18.064,18.0813,18.0292,18.0379,53200.0
2014-11-11 12:40:00,20.75,20.79,20.74,20.78,77800.0,18.0379,18.0727,18.0292,18.064,77800.0
2014-11-11 12:45:00,20.77,20.79,20.75,20.79,30000.0,18.0553,18.0727,18.0379,18.0727,30000.0
2014-11-11 12:50:00,20.79,20.82,20.79,20.82,26900.0,18.0727,18.0987,18.0727,18.0987,26900.0
2014-11-11 12:55:00,20.81,20.85,20.8,20.83,24900.0,18.09,18.1248,18.0813,18.1074,24900.0
2014-11-11 13:00:00,20.83,20.86,20.8,20.84,89400.0,18.1074,18.1335,18.0813,18.1161,89400.0
2014-11-11 13:05:00,20.84,20.85,20.8,20.84,70600.0,18.1161,18.1248,18.0813,18.1161,70600.0
2014-11-11 13:10:00,20.84,20.86,20.81,20.84,25900.0,18.1161,18.1335,18.09,18.1161,25900.0
2014-11-11 13:15:00,20.84,20.85,20.82,20.83,29700.0,18.1161,18.1248,18.0987,18.1074,29700.0
2014-11-11 13:20:00,20.83,20.84,20.8,20.82,47100.0,18.1074,18.1161,18.0813,18.0987,47100.0
2014-11-11 13:25:00,20.82,20.85,20.81,20.83,35000.0,18.0987,18.1248,18.09,18.1074,35000.0
2014-11-11 13:30:00,20.83,20.89,20.83,20.87,43900.0,18.1074,18.1596,18.1074,18.1422,43900.0
2014-11-11 13:35:00,20.88,20.89,20.85,20.89,39400.0,18.1509,18.1596,18.1248,18.1596,39400.0
2014-11-11 13:40:00,20.89,20.9,20.87,20.88,33700.0,18.1596,18.1683,18.1422,18.1509,33700.0
2014-11-11 13:45:00,20.87,20.91,20.87,20.9,45300.0,18.1422,18.177,18.1422,18.1683,45300.0
2014-11-11 13:50:00,20.9,20.91,20.88,20.89,43300.0,18.1683,18.177,18.1509,18.1596,43300.0
2014-11-11 13:55:00,20.89,20.93,20.89,20.93,60200.0,18.1596,18.1944,18.1596,18.1944,60200.0
2014-11-11 14:00:00,20.93,20.94,20.92,20.92,61400.0,18.1944,18.203,18.1857,18.1857,61400.0
2014-11-11 14:05:00,20.92,20.94,20.91,20.91,31300.0,18.1857,18.203,18.177,18.177,31300.0
2014-11-11 14:10:00,20.92,20.94,20.91,20.93,33300.0,18.1857,18.203,18.177,18.1944,33300.0
2014-11-11 14:15:00,20.93,20.93,20.92,20.93,23300.0,18.1944,18.1944,18.1857,18.1944,23300.0
2014-11-11 14:20:00,20.94,20.94,20.91,20.92,36700.0,18.203,18.203,18.177,18.1857,36700.0
2014-11-11 14:25:00,20.91,20.93,20.91,20.93,27900.0,18.177,18.1944,18.177,18.1944,27900.0
2014-11-11 14:30:00,20.93,20.94,20.87,20.9,94500.0,18.1944,18.203,18.1422,18.1683,94500.0
2014-11-11 14:35:00,20.9,20.9,20.88,20.88,43000.0,18.1683,18.1683,18.1509,18.1509,43000.0
2014-11-11 14:40:00,20.89,20.94,20.89,20.94,42200.0,18.1596,18.203,18.1596,18.203,42200.0
2014-11-11 14:45:00,20.94,20.94,20.91,20.94,31900.0,18.203,18.203,18.177,18.203,31900.0
2014-11-11 14:50:00,20.94,20.95,20.93,20.94,52600.0,18.203,18.2117,18.1944,18.203,52600.0
2014-11-11 14:55:00,20.94,20.96,20.93,20.95,56900.0,18.203,18.2204,18.1944,18.2117,56900.0
2014-11-11 15:00:00,20.95,20.96,20.94,20.95,55700.0,18.2117,18.2204,18.203,18.2117,55700.0
2014-11-11 15:05:00,20.95,20.95,20.93,20.94,39900.0,18.2117,18.2117,18.1944,18.203,39900.0
2014-11-11 15:10:00,20.94,20.97,20.93,20.97,66400.0,18.203,18.2291,18.1944,18.2291,66400.0
2014-11-11 15:15:00,20.97,20.99,20.96,20.98,51500.0,18.2291,18.2465,18.2204,18.2378,51500.0
2014-11-11 15:20:00,20.98,20.99,20.95,20.96,98100.0,18.2378,18.2465,18.2117,18.2204,98100.0
2014-11-11 15:25:00,20.95,20.98,20.95,20.95,206800.0,18.2117,18.2378,18.2117,18.2117,206800.0
2014-11-11 15:30:00,20.96,20.97,20.93,20.93,129600.0,18.2204,18.2291,18.1944,18.1944,129600.0
2014-11-11 15:35:00,20.93,20.95,20.92,20.94,199000.0,18.1944,18.2117,18.1857,18.203,199000.0
2014-11-11 15:40:00,20.95,20.95,20.93,20.93,162100.0,18.2117,18.2117,18.1944,18.1944,162100.0
2014-11-11 15:45:00,20.93,20.95,20.93,20.95,201300.0,18.1944,18.2117,18.1944,18.2117,201300.0
2014-11-11 15:50:00,20.95,20.96,20.94,20.95,191800.0,18.2117,18.2204,18.203,18.2117,191800.0
2014-11-11 15:55:00,20.95,20.98,20.95,20.98,473900.0,18.2117,18.2378,18.2117,18.2378,473900.0
2014-11-12 09:30:00,20.85,20.94,20.71,20.76,296400.0,18.1248,18.203,18.0031,18.0466,296400.0
2014-11-12 09:35:00,20.76,20.85,20.72,20.72,108700.0,18.0466,18.1248,18.0118,18.0118,108700.0
2014-11-12 09:40:00,20.72,20.77,20.67,20.72,70000.0,18.0118,18.0553,17.9683,18.0118,70000.0
2014-11-12 09:45:00,20.72,20.8,20.66,20.79,83200.0,18.0118,18.0813,17.9596,18.0727,83200.0
2014-11-12 09:50:00,20.79,20.83,20.72,20.73,50200.0,18.0727,18.1074,18.0118,18.0205,50200.0
2014-11-12 09:55:00,20.73,20.76,20.63,20.69,84600.0,18.0205,18.0466,17.9336,17.9857,84600.0
2014-11-12 10:00:00,20.69,20.78,20.69,20.73,89100.0,17.9857,18.064,17.9857,18.0205,89100.0
2014-11-12 10:05:00,20.73,20.83,20.73,20.83,115200.0,18.0205,18.1074,18.0205,18.1074,115200.0
2014-11-12 10:10:00,20.82,20.92,20.82,20.9,127300.0,18.0987,18.1857,18.0987,18.1683,127300.0
2014-11-12 10:15:00,20.9,20.91,20.87,20.89,53400.0,18.1683,18.177,18.1422,18.1596,53400.0
2014-11-12 10:20:00,20.9,20.95,20.9,20.92,71200.0,18.1683,18.2117,18.1683,18.1857,71200.0
2014-11-12 10:25:00,20.91,20.95,20.91,20.92,30700.0,18.177,18.2117,18.177,18.1857,30700.0
2014-11-12 10:30:00,20.92,20.94,20.91,20.93,66700.0,18.1857,18.203,18.177,18.1944,66700.0
2014-11-12 10:35:00,20.93,20.93,20.89,20.92,28800.0,18.1944,18.1944,18.1596,18.1857,28800.0
2014-11-12 10:40:00,20.92,20.92,20.86,20.86,37500.0,18.1857,18.1857,18.1335,18.1335,37500.0
2014-11-12 10:45:00,20.86,20.87,20.81,20.86,63600.0,18.1335,18.1422,18.09,18.1335,63600.0
2014-11-12 10:50:00,20.85,20.89,20.85,20.86,23600.0,18.1248,18.1596,18.1248,18.1335,23600.0
2014-11-12 10:55:00,20.86,20.89,20.86,20.86,24200.0,18.1335,18.1596,18.1335,18.1335,24200.0
2014-11-12 11:00:00,20.86,20.88,20.86,20.88,22800.0,18.1335,18.1509,18.1335,18.1509,22800.0
2014-11-12 11:05:00,20.89,20.94,20.88,20.93,38100.0,18.1596,18.203,18.1509,18.1944,38100.0
2014-11-12 11:10:00,20.92,20.94,20.92,20.93,27500.0,18.1857,18.203,18.1857,18.1944,27500.0
2014-11-12 11:15:00,20.93,20.99,20.93,20.98,92800.0,18.1944,18.2465,18.1944,18.2378,92800.0
2014-11-12 11:20:00,20.99,21.07,20.98,21.05,257000.0,18.2465,18.3161,18.2378,18.2987,257000.0
2014-11-12 11:25:00,21.05,21.05,20.96,20.96,106200.0,18.2987,18.2987,18.2204,18.2204,106200.0
2014-11-12 11:30:00,20.97,20.98,20.95,20.97,58400.0,18.2291,18.2378,18.2117,18.2291,58400.0
2014-11-12 11:35:00,20.96,20.99,20.95,20.95,35900.0,18.2204,18.2465,18.2117,18.2117,35900.0
2014-11-12 11:40:00,20.96,20.99,20.95,20.99,54800.0,18.2204,18.2465,18.2117,18.2465,54800.0
2014-11-12 11:45:00,21.0,21.01,20.98,20.99,80500.0,18.2552,18.2639,18.2378,18.2465,80500.0
2014-11-12 11:50:00,20.98,20.99,20.96,20.96,49300.0,18.2378,18.2465,18.2204,18.2204,49300.0
2014-11-12 11:55:00,20.97,20.99,20.96,20.98,52300.0,18.2291,18.2465,18.2204,18.2378,52300.0
2014-11-12 12:00:00,20.98,20.98,20.96,20.98,32100.0,18.2378,18.2378,18.2204,18.2378,32100.0
2014-11-12 12:05:00,20.97,20.98,20.96,20.98,31200.0,18.2291,18.2378,18.2204,18.2378,31200.0
2014-11-12 12:10:00,20.97,20.98,20.95,20.96,16700.0,18.2291,18.2378,18.2117,18.2204,16700.0
2014-11-12 12:15:00,20.96,20.99,20.95,20.98,24000.0,18.2204,18.2465,18.2117,18.2378,24000.0
2014-11-12 12:20:00,20.99,20.99,20.98,20.98,10200.0,18.2465,18.2465,18.2378,18.2378,10200.0
2014-11-12 12:25:00,20.98,20.99,20.96,20.98,75700.0,18.2378,18.2465,18.2204,18.2378,75700.0
2014-11-12 12:30:00,20.98,20.98,20.94,20.96,31600.0,18.2378,18.2378,18.203,18.2204,31600.0
2014-11-12 12:35:00,20.96,20.97,20.94,20.94,21400.0,18.2204,18.2291,18.203,18.203,21400.0
2014-11-12 12:40:00,20.93,20.96,20.9,20.91,29600.0,18.1944,18.2204,18.1683,18.177,29600.0
2014-11-12 12:45:00,20.91,20.95,20.91,20.95,17200.0,18.177,18.2117,18.177,18.2117,17200.0
2014-11-12 12:50:00,20.95,20.95,20.88,20.9,47400.0,18.2117,18.2117,18.1509,18.1683,47400.0
2014-11-12 12:55:00,20.9,20.92,20.89,20.92,22800.0,18.1683,18.1857,18.1596,18.1857,22800.0
2014-11-12 13:00:00,20.92,20.94,20.89,20.9,74700.0,18.1857,18.203,18.1596,18.1683,74700.0
2014-11-12 13:05:00,20.9,20.9,20.87,20.87,15100.0,18.1683,18.1683,18.1422,18.1422,15100.0
2014-11-12 13:10:00,20.88,20.89,20.86,20.86,10200.0,18.1509,18.1596,18.1335,18.1335,10200.0
2014-11-12 13:15:00,20.86,20.87,20.86,20.86,6100.0,18.1335,18.1422,18.1335,18.1335,6100.0
2014-11-12 13:20:00,20.86,20.87,20.84,20.87,32400.0,18.1335,18.1422,18.1161,18.1422,32400.0
2014-11-12 13:25:00,20.86,20.88,20.85,20.87,16400.0,18.1335,18.1509,18.1248,18.1422,16400.0
2014-11-12 13:30:00,20.87,20.89,20.84,20.84,22900.0,18.1422,18.1596,18.1161,18.1161,22900.0
2014-11-12 13:35:00,20.85,20.85,20.82,20.83,12200.0,18.1248,18.1248,18.0987,18.1074,12200.0
2014-11-12 13:40:00,20.83,20.85,20.81,20.81,22900.0,18.1074,18.1248,18.09,18.09,22900.0
2014-11-12 13:45:00,20.82,20.83,20.77,20.77,37900.0,18.0987,18.1074,18.0553,18.0553,37900.0
2014-11-12 13:50:00,20.77,20.78,20.73,20.73,65300.0,18.0553,18.064,18.0205,18.0205,65300.0
2014-11-12 13:55:00,20.73,20.76,20.72,20.72,36400.0,18.0205,18.0466,18.0118,18.0118,36400.0
2014-11-12 14:00:00,20.73,20.76,20.71,20.76,63000.0,18.0205,18.0466,18.0031,18.0466,63000.0
2014-11-12 14:05:00,20.76,20.76,20.75,20.75,33000.0,18.0466,18.0466,18.0379,18.0379,33000.0
2014-11-12 14:10:00,20.75,20.77,20.75,20.77,70000.0,18.0379,18.0553,18.0379,18.0553,70000.0
2014-11-12 14:15:00,20.77,20.77,20.75,20.75,74900.0,18.0553,18.0553,18.0379,18.0379,74900.0
2014-11-12 14:20:00,20.75,20.77,20.73,20.77,84900.0,18.0379,18.0553,18.0205,18.0553,84900.0
2014-11-12 14:25:00,20.76,20.8,20.75,20.76,78000.0,18.0466,18.0813,18.0379,18.0466,78000.0
2014-11-12 14:30:00,20.76,20.78,20.76,20.77,34400.0,18.0466,18.064,18.0466,18.0553,34400.0
2014-11-12 14:35:00,20.77,20.77,20.74,20.75,43600.0,18.0553,18.0553,18.0292,18.0379,43600.0
2014-11-12 14:40:00,20.75,20.75,20.71,20.72,31200.0,18.0379,18.0379,18.0031,18.0118,31200.0
2014-11-12 14:45:00,20.72,20.74,20.72,20.72,17400.0,18.0118,18.0292,18.0118,18.0118,17400.0
2014-11-12 14:50:00,20.72,20.73,20.7,20.73,39000.0,18.0118,18.0205,17.9944,18.0205,39000.0
2014-11-12 14:55:00,20.73,20.74,20.69,20.71,37800.0,18.0205,18.0292,17.9857,18.0031,37800.0
2014-11-12 15:00:00,20.7,20.71,20.66,20.67,122900.0,17.9944,18.0031,17.9596,17.9683,122900.0
2014-11-12 15:05:00,20.67,20.67,20.63,20.64,305300.0,17.9683,17.9683,17.9336,17.9423,305300.0
2014-11-12 15:10:00,20.64,20.64,20.61,20.63,95900.0,17.9423,17.9423,17.9162,17.9336,95900.0
2014-11-12 15:15:00,20.62,20.63,20.58,20.62,264000.0,17.9249,17.9336,17.8901,17.9249,264000.0
2014-11-12 15:20:00,20.62,20.67,20.62,20.66,163100.0,17.9249,17.9683,17.9249,17.9596,163100.0
2014-11-12 15:25:00,20.67,20.72,20.66,20.72,73300.0,17.9683,18.0118,17.9596,18.0118,73300.0
2014-11-12 15:30:00,20.72,20.74,20.69,20.73,112700.0,18.0118,18.0292,17.9857,18.0205,112700.0
2014-11-12 15:35:00,20.73,20.75,20.72,20.74,64900.0,18.0205,18.0379,18.0118,18.0292,64900.0
2014-11-12 15:40:00,20.74,20.77,20.74,20.77,73800.0,18.0292,18.0553,18.0292,18.0553,73800.0
2014-11-12 15:45:00,20.77,20.77,20.72,20.72,117600.0,18.0553,18.0553,18.0118,18.0118,117600.0
2014-11-12 15:50:00,20.72,20.74,20.68,20.68,127300.0,18.0118,18.0292,17.977,17.977,127300.0
2014-11-12 15:55:00,20.69,20.71,20.67,20.69,205700.0,17.9857,18.0031,17.9683,17.9857,205700.0
2014-11-13 09:30:00,20.73,20.87,20.73,20.86,66800.0,18.0205,18.1422,18.0205,18.1335,66800.0
2014-11-13 09:35:00,20.85,20.89,20.84,20.86,40600.0,18.1248,18.1596,18.1161,18.1335,40600.0
2014-11-13 09:40:00,20.87,20.88,20.83,20.86,33800.0,18.1422,18.1509,18.1074,18.1335,33800.0
2014-11-13 09:45:00,20.87,20.88,20.83,20.87,23500.0,18.1422,18.1509,18.1074,18.1422,23500.0
2014-11-13 09:50:00,20.87,20.91,20.87,20.91,38000.0,18.1422,18.177,18.1422,18.177,38000.0
2014-11-13 09:55:00,20.92,20.95,20.9,20.95,47800.0,18.1857,18.2117,18.1683,18.2117,47800.0
2014-11-13 10:00:00,20.95,20.95,20.88,20.89,57800.0,18.2117,18.2117,18.1509,18.1596,57800.0
2014-11-13 10:05:00,20.89,20.92,20.86,20.91,20100.0,18.1596,18.1857,18.1335,18.177,20100.0
2014-11-13 10:10:00,20.92,20.92,20.86,20.87,34000.0,18.1857,18.1857,18.1335,18.1422,34000.0
2014-11-13 10:15:00,20.87,20.91,20.87,20.88,75000.0,18.1422,18.177,18.1422,18.1509,75000.0
2014-11-13 10:20:00,20.88,20.94,20.87,20.94,41700.0,18.1509,18.203,18.1422,18.203,41700.0
2014-11-13 10:25:00,20.93,20.98,20.92,20.96,33900.0,18.1944,18.2378,18.1857,18.2204,33900.0
2014-11-13 10:30:00,20.96,20.99,20.92,20.92,114100.0,18.2204,18.2465,18.1857,18.1857,114100.0
2014-11-13 10:35:00,20.93,20.96,20.9,20.96,94700.0,18.1944,18.2204,18.1683,18.2204,94700.0
2014-11-13 10:40:00,20.97,20.97,20.92,20.92,26400.0,18.2291,18.2291,18.1857,18.1857,26400.0
2014-11-13 10:45:00,20.93,20.96,20.92,20.95,24500.0,18.1944,18.2204,18.1857,18.2117,24500.0
2014-11-13 10:50:00,20.95,20.97,20.94,20.95,17100.0,18.2117,18.2291,18.203,18.2117,17100.0
2014-11-13 10:55:00,20.94,20.95,20.89,20.9,27400.0,18.203,18.2117,18.1596,18.1683,27400.0
2014-11-13 11:00:00,20.9,20.92,20.88,20.88,17100.0,18.1683,18.1857,18.1509,18.1509,17100.0
2014-11-13 11:05:00,20.88,20.9,20.85,20.87,19000.0,18.1509,18.1683,18.1248,18.1422,19000.0
2014-11-13 11:10:00,20.86,20.87,20.85,20.86,16400.0,18.1335,18.1422,18.1248,18.1335,16400.0
2014-11-13 11:15:00,20.86,20.86,20.83,20.85,30000.0,18.1335,18.1335,18.1074,18.1248,30000.0
2014-11-13 11:20:00,20.85,20.86,20.84,20.85,11900.0,18.1248,18.1335,18.1161,18.1248,11900.0
2014-11-13 11:25:00,20.86,20.86,20.83,20.84,25600.0,18.1335,18.1335,18.1074,18.1161,25600.0
2014-11-13 11:30:00,20.83,20.83,20.8,20.8,49500.0,18.1074,18.1074,18.0813,18.0813,49500.0
2014-11-13 11:35:00,20.8,20.8,20.75,20.78,50900.0,18.0813,18.0813,18.0379,18.064,50900.0
2014-11-13 11:40:00,20.77,20.77,20.73,20.76,53900.0,18.0553,18.0553,18.0205,18.0466,53900.0
2014-11-13 11:45:00,20.77,20.78,20.74,20.78,36400.0,18.0553,18.064,18.0292,18.064,36400.0
2014-11-13 11:50:00,20.78,20.79,20.77,20.79,17600.0,18.064,18.0727,18.0553,18.0727,17600.0
2014-11-13 11:55:00,20.79,20.8,20.78,20.79,15100.0,18.0727,18.0813,18.064,18.0727,15100.0
2014-11-13 12:00:00,20.78,20.79,20.77,20.78,22000.0,18.064,18.0727,18.0553,18.064,22000.0
2014-11-13 12:05:00,20.78,20.82,20.77,20.82,25800.0,18.064,18.0987,18.0553,18.0987,25800.0
2014-11-13 12:10:00,20.82,20.82,20.78,20.79,38100.0,18.0987,18.0987,18.064,18.0727,38100.0
2014-11-13 12:15:00,20.8,20.84,20.8,20.82,25200.0,18.0813,18.1161,18.0813,18.0987,25200.0
2014-11-13 12:20:00,20.82,20.83,20.81,20.81,9000.0,18.0987,18.1074,18.09,18.09,9000.0
2014-11-13 12:25:00,20.82,20.85,20.82,20.83,16300.0,18.0987,18.1248,18.0987,18.1074,16300.0
2014-11-13 12:30:00,20.83,20.87,20.82,20.83,32600.0,18.1074,18.1422,18.0987,18.1074,32600.0
2014-11-13 12:35:00,20.84,20.84,20.82,20.83,29900.0,18.1161,18.1161,18.0987,18.1074,29900.0
2014-11-13 12:40:00,20.84,20.84,20.8,20.82,13100.0,18.1161,18.1161,18.0813,18.0987,13100.0
2014-11-13 12:45:00,20.83,20.84,20.82,20.84,8500.0,18.1074,18.1161,18.0987,18.1161,8500.0
2014-11-13 12:50:00,20.84,20.86,20.84,20.86,19900.0,18.1161,18.1335,18.1161,18.1335,19900.0
2014-11-13 12:55:00,20.86,20.87,20.84,20.85,20700.0,18.1335,18.1422,18.1161,18.1248,20700.0
2014-11-13 13:00:00,20.85,20.87,20.84,20.85,11600.0,18.1248,18.1422,18.1161,18.1248,11600.0
2014-11-13 13:05:00,20.85,20.86,20.8,20.84,31200.0,18.1248,18.1335,18.0813,18.1161,31200.0
2014-11-13 13:10:00,20.83,20.85,20.8,20.82,26600.0,18.1074,18.1248,18.0813,18.0987,26600.0
2014-11-13 13:15:00,20.82,20.85,20.82,20.85,9200.0,18.0987,18.1248,18.0987,18.1248,9200.0
2014-11-13 13:20:00,20.84,20.84,20.78,20.79,24900.0,18.1161,18.1161,18.064,18.0727,24900.0
2014-11-13 13:25:00,20.79,20.82,20.79,20.8,31500.0,18.0727,18.0987,18.0727,18.0813,31500.0
2014-11-13 13:30:00,20.8,20.8,20.77,20.78,16700.0,18.0813,18.0813,18.0553,18.064,16700.0
2014-11-13 13:35:00,20.78,20.79,20.76,20.79,28600.0,18.064,18.0727,18.0466,18.0727,28600.0
2014-11-13 13:40:00,20.78,20.82,20.78,20.82,21700.0,18.064,18.0987,18.064,18.0987,21700.0
2014-11-13 13:45:00,20.82,20.84,20.8,20.83,14400.0,18.0987,18.1161,18.0813,18.1074,14400.0
2014-11-13 13:50:00,20.82,20.85,20.81,20.82,30900.0,18.0987,18.1248,18.09,18.0987,30900.0
2014-11-13 13:55:00,20.82,20.85,20.82,20.83,30500.0,18.0987,18.1248,18.0987,18.1074,30500.0
2014-11-13 14:00:00,20.83,20.86,20.82,20.86,19700.0,18.1074,18.1335,18.0987,18.1335,19700.0
2014-11-13 14:05:00,20.86,20.87,20.86,20.87,22700.0,18.1335,18.1422,18.1335,18.1422,22700.0
2014-11-13 14:10:00,20.87,20.87,20.82,20.83,36300.0,18.1422,18.1422,18.0987,18.1074,36300.0
2014-11-13 14:15:00,20.83,20.84,20.81,20.82,34700.0,18.1074,18.1161,18.09,18.0987,34700.0
2014-11-13 14:20:00,20.82,20.82,20.78,20.78,11900.0,18.0987,18.0987,18.064,18.064,11900.0
2014-11-13 14:25:00,20.79,20.81,20.79,20.8,19600.0,18.0727,18.09,18.0727,18.0813,19600.0
2014-11-13 14:30:00,20.81,20.82,20.79,20.8,30700.0,18.09,18.0987,18.0727,18.0813,30700.0
2014-11-13 14:35:00,20.8,20.81,20.78,20.8,11500.0,18.0813,18.09,18.064,18.0813,11500.0
2014-11-13 14:40:00,20.8,20.8,20.78,20.8,30900.0,18.0813,18.0813,18.064,18.0813,30900.0
2014-11-13 14:45:00,20.79,20.84,20.79,20.81,45500.0,18.0727,18.1161,18.0727,18.09,45500.0
2014-11-13 14:50:00,20.8,20.82,20.78,20.78,36700.0,18.0813,18.0987,18.064,18.064,36700.0
2014-11-13 14:55:00,20.79,20.8,20.76,20.78,23200.0,18.0727,18.0813,18.0466,18.064,23200.0
2014-11-13 15:00:00,20.77,20.8,20.77,20.8,13000.0,18.0553,18.0813,18.0553,18.0813,13000.0
2014-11-13 15:05:00,20.79,20.82,20.79,20.82,41400.0,18.0727,18.0987,18.0727,18.0987,41400.0
2014-11-13 15:10:00,20.81,20.82,20.79,20.8,21500.0,18.09,18.0987,18.0727,18.0813,21500.0
2014-11-13 15:15:00,20.8,20.81,20.79,20.79,25700.0,18.0813,18.09,18.0727,18.0727,25700.0
2014-11-13 15:20:00,20.8,20.82,20.78,20.82,31800.0,18.0813,18.0987,18.064,18.0987,31800.0
2014-11-13 15:25:00,20.82,20.83,20.77,20.78,47800.0,18.0987,18.1074,18.0553,18.064,47800.0
2014-11-13 15:30:00,20.78,20.82,20.77,20.82,78900.0,18.064,18.0987,18.0553,18.0987,78900.0
2014-11-13 15:35:00,20.82,20.86,20.81,20.84,80300.0,18.0987,18.1335,18.09,18.1161,80300.0
2014-11-13 15:40:00,20.84,20.88,20.83,20.86,98000.0,18.1161,18.1509,18.1074,18.1335,98000.0
2014-11-13 15:45:00,20.86,20.87,20.83,20.84,105200.0,18.1335,18.1422,18.1074,18.1161,105200.0
2014-11-13 15:50:00,20.84,20.86,20.82,20.82,99500.0,18.1161,18.1335,18.0987,18.0987,99500.0
2014-11-13 15:55:00,20.82,20.84,20.79,20.82,209400.0,18.0987,18.1161,18.0727,18.0987,209400.0
2014-11-14 09:30:00,20.8,20.88,20.72,20.85,71300.0,18.0813,18.1509,18.0118,18.1248,71300.0
2014-11-14 09:35:00,20.86,20.89,20.83,20.85,25300.0,18.1335,18.1596,18.1074,18.1248,25300.0
2014-11-14 09:40:00,20.85,20.89,20.8,20.84,59200.0,18.1248,18.1596,18.0813,18.1161,59200.0
2014-11-14 09:45:00,20.84,20.87,20.81,20.86,92900.0,18.1161,18.1422,18.09,18.1335,92900.0
2014-11-14 09:50:00,20.87,20.91,20.85,20.9,96700.0,18.1422,18.177,18.1248,18.1683,96700.0
2014-11-14 09:55:00,20.89,20.93,20.88,20.91,19500.0,18.1596,18.1944,18.1509,18.177,19500.0
2014-11-14 10:00:00,20.92,20.97,20.91,20.97,47900.0,18.1857,18.2291,18.177,18.2291,47900.0
2014-11-14 10:05:00,20.98,20.98,20.94,20.96,47400.0,18.2378,18.2378,18.203,18.2204,47400.0
2014-11-14 10:10:00,20.96,20.97,20.95,20.97,24700.0,18.2204,18.2291,18.2117,18.2291,24700.0
2014-11-14 10:15:00,20.96,20.96,20.92,20.95,16800.0,18.2204,18.2204,18.1857,18.2117,16800.0
2014-11-14 10:20:00,20.95,20.98,20.91,20.97,40600.0,18.2117,18.2378,18.177,18.2291,40600.0
2014-11-14 10:25:00,20.97,20.97,20.94,20.96,41400.0,18.2291,18.2291,18.203,18.2204,41400.0
2014-11-14 10:30:00,20.96,20.97,20.94,20.94,18000.0,18.2204,18.2291,18.203,18.203,18000.0
2014-11-14 10:35:00,20.94,20.97,20.93,20.96,39300.0,18.203,18.2291,18.1944,18.2204,39300.0
2014-11-14 10:40:00,20.96,20.96,20.94,20.96,15900.0,18.2204,18.2204,18.203,18.2204,15900.0
2014-11-14 10:45:00,20.97,20.97,20.93,20.93,20100.0,18.2291,18.2291,18.1944,18.1944,20100.0
2014-11-14 10:50:00,20.94,20.96,20.92,20.93,25800.0,18.203,18.2204,18.1857,18.1944,25800.0
2014-11-14 10:55:00,20.93,20.95,20.92,20.93,20800.0,18.1944,18.2117,18.1857,18.1944,20800.0
2014-11-14 11:00:00,20.93,20.97,20.92,20.97,72600.0,18.1944,18.2291,18.1857,18.2291,72600.0
2014-11-14 11:05:00,20.97,20.97,20.94,20.94,20400.0,18.2291,18.2291,18.203,18.203,20400.0
2014-11-14 11:10:00,20.93,20.97,20.92,20.93,48200.0,18.1944,18.2291,18.1857,18.1944,48200.0
2014-11-14 11:15:00,20.94,20.94,20.91,20.92,12800.0,18.203,18.203,18.177,18.1857,12800.0
2014-11-14 11:20:00,20.92,20.94,20.89,20.9,17600.0,18.1857,18.203,18.1596,18.1683,17600.0
2014-11-14 11:25:00,20.89,20.92,20.89,20.9,11200.0,18.1596,18.1857,18.1596,18.1683,11200.0
2014-11-14 11:30:00,20.9,20.92,20.87,20.9,25900.0,18.1683,18.1857,18.1422,18.1683,25900.0
2014-11-14 11:35:00,20.89,20.89,20.85,20.86,25600.0,18.1596,18.1596,18.1248,18.1335,25600.0
2014-11-14 11:40:00,20.86,20.86,20.8,20.8,71100.0,18.1335,18.1335,18.0813,18.0813,71100.0
2014-11-14 11:45:00,20.8,20.81,20.77,20.78,37600.0,18.0813,18.09,18.0553,18.064,37600.0
2014-11-14 11:50:00,20.78,20.8,20.77,20.79,34500.0,18.064,18.0813,18.0553,18.0727,34500.0
2014-11-14 11:55:00,20.8,20.8,20.77,20.8,19900.0,18.0813,18.0813,18.0553,18.0813,19900.0
2014-11-14 12:00:00,20.8,20.81,20.79,20.8,16000.0,18.0813,18.09,18.0727,18.0813,16000.0
2014-11-14 12:05:00,20.8,20.82,20.78,20.82,14100.0,18.0813,18.0987,18.064,18.0987,14100.0
2014-11-14 12:10:00,20.82,20.86,20.81,20.85,25100.0,18.0987,18.1335,18.09,18.1248,25100.0
2014-11-14 12:15:00,20.85,20.87,20.84,20.86,10200.0,18.1248,18.1422,18.1161,18.1335,10200.0
2014-11-14 12:20:00,20.86,20.88,20.85,20.86,13500.0,18.1335,18.1509,18.1248,18.1335,13500.0
2014-11-14 12:25:00,20.86,20.88,20.85,20.87,14100.0,18.1335,18.1509,18.1248,18.1422,14100.0
2014-11-14 12:30:00,20.87,20.89,20.85,20.89,23400.0,18.1422,18.1596,18.1248,18.1596,23400.0
2014-11-14 12:35:00,20.89,20.91,20.88,20.9,9400.0,18.1596,18.177,18.1509,18.1683,9400.0
2014-11-14 12:40:00,20.9,20.91,20.87,20.9,15400.0,18.1683,18.177,18.1422,18.1683,15400.0
2014-11-14 12:45:00,20.91,20.91,20.88,20.88,18300.0,18.177,18.177,18.1509,18.1509,18300.0
2014-11-14 12:50:00,20.88,20.9,20.87,20.89,14100.0,18.1509,18.1683,18.1422,18.1596,14100.0
2014-11-14 12:55:00,20.88,20.91,20.88,20.91,13800.0,18.1509,18.177,18.1509,18.177,13800.0
2014-11-14 13:00:00,20.91,20.92,20.89,20.91,15700.0,18.177,18.1857,18.1596,18.177,15700.0
2014-11-14 13:05:00,20.91,20.91,20.9,20.91,4800.0,18.177,18.177,18.1683,18.177,4800.0
2014-11-14 13:10:00,20.91,20.92,20.89,20.9,11900.0,18.177,18.1857,18.1596,18.1683,11900.0
2014-11-14 13:15:00,20.89,20.91,20.89,20.91,10100.0,18.1596,18.177,18.1596,18.177,10100.0
2014-11-14 13:20:00,20.91,20.91,20.89,20.9,7600.0,18.177,18.177,18.1596,18.1683,7600.0
2014-11-14 13:25:00,20.9,20.94,20.9,20.93,11700.0,18.1683,18.203,18.1683,18.1944,11700.0
2014-11-14 13:30:00,20.92,20.94,20.91,20.93,41000.0,18.1857,18.203,18.177,18.1944,41000.0
2014-11-14 13:35:00,20.93,20.94,20.91,20.93,15900.0,18.1944,18.203,18.177,18.1944,15900.0
2014-11-14 13:40:00,20.93,20.94,20.92,20.93,28100.0,18.1944,18.203,18.1857,18.1944,28100.0
2014-11-14 13:45:00,20.94,20.95,20.93,20.95,8500.0,18.203,18.2117,18.1944,18.2117,8500.0
2014-11-14 13:50:00,20.95,20.95,20.93,20.93,11000.0,18.2117,18.2117,18.1944,18.1944,11000.0
2014-11-14 13:55:00,20.94,20.94,20.92,20.92,13800.0,18.203,18.203,18.1857,18.1857,13800.0
2014-11-14 14:00:00,20.92,20.95,20.91,20.93,15300.0,18.1857,18.2117,18.177,18.1944,15300.0
2014-11-14 14:05:00,20.93,20.95,20.92,20.94,28600.0,18.1944,18.2117,18.1857,18.203,28600.0
2014-11-14 14:10:00,20.94,20.95,20.93,20.94,12000.0,18.203,18.2117,18.1944,18.203,12000.0
2014-11-14 14:15:00,20.94,20.97,20.93,20.95,24700.0,18.203,18.2291,18.1944,18.2117,24700.0
2014-11-14 14:20:00,20.95,20.96,20.94,20.94,16600.0,18.2117,18.2204,18.203,18.203,16600.0
2014-11-14 14:25:00,20.95,20.97,20.95,20.96,13700.0,18.2117,18.2291,18.2117,18.2204,13700.0
2014-11-14 14:30:00,20.96,20.96,20.94,20.95,31700.0,18.2204,18.2204,18.203,18.2117,31700.0
2014-11-14 14:35:00,20.95,20.97,20.95,20.96,13600.0,18.2117,18.2291,18.2117,18.2204,13600.0
2014-11-14 14:40:00,20.96,20.98,20.95,20.96,48400.0,18.2204,18.2378,18.2117,18.2204,48400.0
2014-11-14 14:45:00,20.95,20.97,20.95,20.97,9800.0,18.2117,18.2291,18.2117,18.2291,9800.0
2014-11-14 14:50:00,20.97,20.97,20.93,20.93,17300.0,18.2291,18.2291,18.1944,18.1944,17300.0
2014-11-14 14:55:00,20.94,20.96,20.93,20.96,30900.0,18.203,18.2204,18.1944,18.2204,30900.0
2014-11-14 15:00:00,20.95,20.97,20.95,20.96,38700.0,18.2117,18.2291,18.2117,18.2204,38700.0
2014-11-14 15:05:00,20.96,20.97,20.95,20.96,21700.0,18.2204,18.2291,18.2117,18.2204,21700.0
2014-11-14 15:10:00,20.96,20.97,20.94,20.94,21800.0,18.2204,18.2291,18.203,18.203,21800.0
2014-11-14 15:15:00,20.95,20.96,20.93,20.94,20600.0,18.2117,18.2204,18.1944,18.203,20600.0
2014-11-14 15:20:00,20.94,20.94,20.93,20.94,12400.0,18.203,18.203,18.1944,18.203,12400.0
2014-11-14 15:25:00,20.94,20.95,20.92,20.94,27500.0,18.203,18.2117,18.1857,18.203,27500.0
2014-11-14 15:30:00,20.94,20.96,20.94,20.95,29500.0,18.203,18.2204,18.203,18.2117,29500.0
2014-11-14 15:35:00,20.95,20.96,20.94,20.96,33800.0,18.2117,18.2204,18.203,18.2204,33800.0
2014-11-14 15:40:00,20.96,20.96,20.94,20.95,41600.0,18.2204,18.2204,18.203,18.2117,41600.0
2014-11-14 15:45:00,20.95,20.95,20.91,20.91,90100.0,18.2117,18.2117,18.177,18.177,90100.0
2014-11-14 15:50:00,20.91,20.92,20.9,20.91,92400.0,18.177,18.1857,18.1683,18.177,92400.0
2014-11-14 15:55:00,20.91,20.92,20.89,20.92,215000.0,18.177,18.1857,18.1596,18.1857,215000.0
2014-11-17 09:30:00,20.71,20.85,20.68,20.8,138300.0,18.0031,18.1248,17.977,18.0813,138300.0
2014-11-17 09:35:00,20.8,20.92,20.79,20.92,57900.0,18.0813,18.1857,18.0727,18.1857,57900.0
2014-11-17 09:40:00,20.92,20.95,20.88,20.94,29100.0,18.1857,18.2117,18.1509,18.203,29100.0
2014-11-17 09:45:00,20.94,20.98,20.94,20.96,47300.0,18.203,18.2378,18.203,18.2204,47300.0
2014-11-17 09:50:00,20.95,20.98,20.9,20.95,51600.0,18.2117,18.2378,18.1683,18.2117,51600.0
2014-11-17 09:55:00,20.95,20.96,20.92,20.95,45900.0,18.2117,18.2204,18.1857,18.2117,45900.0
2014-11-17 10:00:00,20.95,20.97,20.93,20.95,45800.0,18.2117,18.2291,18.1944,18.2117,45800.0
2014-11-17 10:05:00,20.95,20.96,20.89,20.91,30400.0,18.2117,18.2204,18.1596,18.177,30400.0
2014-11-17 10:10:00,20.9,20.92,20.85,20.91,23800.0,18.1683,18.1857,18.1248,18.177,23800.0
2014-11-17 10:15:00,20.91,20.96,20.91,20.96,35600.0,18.177,18.2204,18.177,18.2204,35600.0
2014-11-17 10:20:00,20.96,20.98,20.94,20.95,53400.0,18.2204,18.2378,18.203,18.2117,53400.0
2014-11-17 10:25:00,20.95,20.98,20.94,20.95,43900.0,18.2117,18.2378,18.203,18.2117,43900.0
2014-11-17 10:30:00,20.95,20.96,20.93,20.94,53400.0,18.2117,18.2204,18.1944,18.203,53400.0
2014-11-17 10:35:00,20.94,20.97,20.92,20.95,29200.0,18.203,18.2291,18.1857,18.2117,29200.0
2014-11-17 10:40:00,20.95,20.98,20.93,20.95,55000.0,18.2117,18.2378,18.1944,18.2117,55000.0
2014-11-17 10:45:00,20.94,20.97,20.91,20.91,52400.0,18.203,18.2291,18.177,18.177,52400.0
2014-11-17 10:50:00,20.92,20.92,20.9,20.92,28900.0,18.1857,18.1857,18.1683,18.1857,28900.0
2014-11-17 10:55:00,20.92,20.94,20.92,20.94,37200.0,18.1857,18.203,18.1857,18.203,37200.0
2014-11-17 11:00:00,20.94,20.96,20.92,20.92,49800.0,18.203,18.2204,18.1857,18.1857,49800.0
2014-11-17 11:05:00,20.92,20.95,20.91,20.91,47000.0,18.1857,18.2117,18.177,18.177,47000.0
2014-11-17 11:10:00,20.92,20.93,20.89,20.92,36300.0,18.1857,18.1944,18.1596,18.1857,36300.0
2014-11-17 11:15:00,20.91,20.94,20.91,20.93,28700.0,18.177,18.203,18.177,18.1944,28700.0
2014-11-17 11:20:00,20.93,20.94,20.91,20.93,25300.0,18.1944,18.203,18.177,18.1944,25300.0
2014-11-17 11:25:00,20.93,20.94,20.9,20.91,95700.0,18.1944,18.203,18.1683,18.177,95700.0
2014-11-17 11:30:00,20.91,20.93,20.89,20.89,66800.0,18.177,18.1944,18.1596,18.1596,66800.0
2014-11-17 11:35:00,20.89,20.93,20.89,20.92,20700.0,18.1596,18.1944,18.1596,18.1857,20700.0
2014-11-17 11:40:00,20.92,20.94,20.9,20.93,21300.0,18.1857,18.203,18.1683,18.1944,21300.0
2014-11-17 11:45:00,20.92,20.93,20.91,20.92,18600.0,18.1857,18.1944,18.177,18.1857,18600.0
2014-11-17 11:50:00,20.93,20.96,20.91,20.96,16900.0,18.1944,18.2204,18.177,18.2204,16900.0
2014-11-17 11:55:00,20.96,20.96,20.94,20.95,17500.0,18.2204,18.2204,18.203,18.2117,17500.0
2014-11-17 12:00:00,20.95,20.97,20.94,20.95,15200.0,18.2117,18.2291,18.203,18.2117,15200.0
2014-11-17 12:05:00,20.95,20.98,20.94,20.98,140800.0,18.2117,18.2378,18.203,18.2378,140800.0
2014-11-17 12:10:00,20.99,21.04,20.98,21.03,109700.0,18.2465,18.29,18.2378,18.2813,109700.0
2014-11-17 12:15:00,21.03,21.03,20.98,20.98,50200.0,18.2813,18.2813,18.2378,18.2378,50200.0
2014-11-17 12:20:00,20.98,21.01,20.97,21.0,32800.0,18.2378,18.2639,18.2291,18.2552,32800.0
2014-11-17 12:25:00,21.0,21.0,20.99,21.0,15700.0,18.2552,18.2552,18.2465,18.2552,15700.0
2014-11-17 12:30:00,20.99,21.0,20.98,21.0,53100.0,18.2465,18.2552,18.2378,18.2552,53100.0
2014-11-17 12:35:00,21.0,21.03,20.98,21.03,32900.0,18.2552,18.2813,18.2378,18.2813,32900.0
2014-11-17 12:40:00,21.04,21.07,21.03,21.04,68400.0,18.29,18.3161,18.2813,18.29,68400.0
2014-11-17 12:45:00,21.04,21.05,21.01,21.02,49300.0,18.29,18.2987,18.2639,18.2726,49300.0
2014-11-17 12:50:00,21.02,21.04,21.02,21.02,24000.0,18.2726,18.29,18.2726,18.2726,24000.0
2014-11-17 12:55:00,21.02,21.02,20.99,21.0,49000.0,18.2726,18.2726,18.2465,18.2552,49000.0
2014-11-17 13:00:00,21.0,21.01,20.98,21.0,40700.0,18.2552,18.2639,18.2378,18.2552,40700.0
2014-11-17 13:05:00,21.0,21.0,20.99,20.99,19900.0,18.2552,18.2552,18.2465,18.2465,19900.0
2014-11-17 13:10:00,21.0,21.0,20.98,20.99,17600.0,18.2552,18.2552,18.2378,18.2465,17600.0
2014-11-17 13:15:00,20.99,21.01,20.99,21.0,34400.0,18.2465,18.2639,18.2465,18.2552,34400.0
2014-11-17 13:20:00,21.0,21.02,20.99,21.02,48800.0,18.2552,18.2726,18.2465,18.2726,48800.0
2014-11-17 13:25:00,21.02,21.02,21.0,21.02,39100.0,18.2726,18.2726,18.2552,18.2726,39100.0
2014-11-17 13:30:00,21.02,21.05,21.01,21.05,57200.0,18.2726,18.2987,18.2639,18.2987,57200.0
2014-11-17 13:35:00,21.05,21.05,21.02,21.03,34100.0,18.2987,18.2987,18.2726,18.2813,34100.0
2014-11-17 13:40:00,21.04,21.05,21.02,21.04,51700.0,18.29,18.2987,18.2726,18.29,51700.0
2014-11-17 13:45:00,21.04,21.04,21.0,21.01,64200.0,18.29,18.29,18.2552,18.2639,64200.0
2014-11-17 13:50:00,21.01,21.02,21.0,21.0,73200.0,18.2639,18.2726,18.2552,18.2552,73200.0
2014-11-17 13:55:00,21.0,21.02,20.99,21.0,58800.0,18.2552,18.2726,18.2465,18.2552,58800.0
2014-11-17 14:00:00,21.0,21.02,20.99,21.02,33800.0,18.2552,18.2726,18.2465,18.2726,33800.0
2014-11-17 14:05:00,21.03,21.04,21.01,21.04,22300.0,18.2813,18.29,18.2639,18.29,22300.0
2014-11-17 14:10:00,21.04,21.06,21.02,21.02,61900.0,18.29,18.3074,18.2726,18.2726,61900.0
2014-11-17 14:15:00,21.02,21.03,20.99,21.02,72300.0,18.2726,18.2813,18.2465,18.2726,72300.0
2014-11-17 14:20:00,21.02,21.03,21.0,21.0,24100.0,18.2726,18.2813,18.2552,18.2552,24100.0
2014-11-17 14:25:00,21.01,21.03,21.0,21.03,62600.0,18.2639,18.2813,18.2552,18.2813,62600.0
2014-11-17 14:30:00,21.03,21.04,21.01,21.02,47700.0,18.2813,18.29,18.2639,18.2726,47700.0
2014-11-17 14:35:00,21.02,21.04,21.01,21.03,63500.0,18.2726,18.29,18.2639,18.2813,63500.0
2014-11-17 14:40:00,21.03,21.05,21.01,21.02,72900.0,18.2813,18.2987,18.2639,18.2726,72900.0
2014-11-17 14:45:00,21.01,21.02,20.98,20.98,216800.0,18.2639,18.2726,18.2378,18.2378,216800.0
2014-11-17 14:50:00,20.98,21.02,20.98,21.0,83500.0,18.2378,18.2726,18.2378,18.2552,83500.0
2014-11-17 14:55:00,21.0,21.0,20.98,21.0,73900.0,18.2552,18.2552,18.2378,18.2552,73900.0
2014-11-17 15:00:00,21.0,21.02,20.99,21.01,70400.0,18.2552,18.2726,18.2465,18.2639,70400.0
2014-11-17 15:05:00,21.01,21.03,21.0,21.02,62700.0,18.2639,18.2813,18.2552,18.2726,62700.0
2014-11-17 15:10:00,21.01,21.02,21.01,21.01,19100.0,18.2639,18.2726,18.2639,18.2639,19100.0
2014-11-17 15:15:00,21.02,21.02,20.98,21.0,96800.0,18.2726,18.2726,18.2378,18.2552,96800.0
2014-11-17 15:20:00,21.01,21.02,21.0,21.01,143500.0,18.2639,18.2726,18.2552,18.2639,143500.0
2014-11-17 15:25:00,21.01,21.02,21.0,21.0,33300.0,18.2639,18.2726,18.2552,18.2552,33300.0
2014-11-17 15:30:00,21.0,21.02,20.99,21.0,56600.0,18.2552,18.2726,18.2465,18.2552,56600.0
2014-11-17 15:35:00,21.0,21.02,20.98,21.0,69400.0,18.2552,18.2726,18.2378,18.2552,69400.0
2014-11-17 15:40:00,21.01,21.02,20.99,20.99,61200.0,18.2639,18.2726,18.2465,18.2465,61200.0
2014-11-17 15:45:00,21.0,21.02,20.99,20.99,172600.0,18.2552,18.2726,18.2465,18.2465,172600.0
2014-11-17 15:50:00,21.0,21.0,20.97,20.97,157000.0,18.2552,18.2552,18.2291,18.2291,157000.0
2014-11-17 15:55:00,20.97,20.99,20.97,20.97,141100.0,18.2291,18.2465,18.2291,18.2291,141100.0
2014-11-18 09:30:00,21.0,21.13,21.0,21.12,139900.0,18.2552,18.3682,18.2552,18.3595,139900.0
2014-11-18 09:35:00,21.12,21.2,21.05,21.05,249300.0,18.3595,18.4291,18.2987,18.2987,249300.0
2014-11-18 09:40:00,21.05,21.1,21.04,21.05,85100.0,18.2987,18.3421,18.29,18.2987,85100.0
2014-11-18 09:45:00,21.05,21.06,21.01,21.05,69600.0,18.2987,18.3074,18.2639,18.2987,69600.0
2014-11-18 09:50:00,21.04,21.09,21.01,21.08,263500.0,18.29,18.3334,18.2639,18.3248,263500.0
2014-11-18 09:55:00,21.07,21.07,21.01,21.02,70200.0,18.3161,18.3161,18.2639,18.2726,70200.0
2014-11-18 10:00:00,21.03,21.14,21.02,21.04,224200.0,18.2813,18.3769,18.2726,18.29,224200.0
2014-11-18 10:05:00,21.05,21.06,21.01,21.05,45700.0,18.2987,18.3074,18.2639,18.2987,45700.0
2014-11-18 10:10:00,21.06,21.07,21.02,21.02,42300.0,18.3074,18.3161,18.2726,18.2726,42300.0
2014-11-18 10:15:00,21.03,21.07,21.02,21.05,47800.0,18.2813,18.3161,18.2726,18.2987,47800.0
2014-11-18 10:20:00,21.05,21.06,21.01,21.05,69000.0,18.2987,18.3074,18.2639,18.2987,69000.0
2014-11-18 10:25:00,21.05,21.05,20.98,21.0,68500.0,18.2987,18.2987,18.2378,18.2552,68500.0
2014-11-18 10:30:00,20.99,21.03,20.99,21.01,122200.0,18.2465,18.2813,18.2465,18.2639,122200.0
2014-11-18 10:35:00,21.0,21.0,20.94,20.95,60500.0,18.2552,18.2552,18.203,18.2117,60500.0
2014-11-18 10:40:00,20.95,20.98,20.93,20.96,36800.0,18.2117,18.2378,18.1944,18.2204,36800.0
2014-11-18 10:45:00,20.96,21.0,20.95,21.0,44800.0,18.2204,18.2552,18.2117,18.2552,44800.0
2014-11-18 10:50:00,21.0,21.0,20.95,20.96,44000.0,18.2552,18.2552,18.2117,18.2204,44000.0
2014-11-18 10:55:00,20.97,20.97,20.94,20.96,57400.0,18.2291,18.2291,18.203,18.2204,57400.0
2014-11-18 11:00:00,20.96,20.98,20.93,20.95,34400.0,18.2204,18.2378,18.1944,18.2117,34400.0
2014-11-18 11:05:00,20.95,20.98,20.94,20.98,20900.0,18.2117,18.2378,18.203,18.2378,20900.0
2014-11-18 11:10:00,20.98,20.99,20.97,20.98,20900.0,18.2378,18.2465,18.2291,18.2378,20900.0
2014-11-18 11:15:00,20.98,21.02,20.97,21.02,38200.0,18.2378,18.2726,18.2291,18.2726,38200.0
2014-11-18 11:20:00,21.02,21.02,20.99,21.02,19100.0,18.2726,18.2726,18.2465,18.2726,19100.0
2014-11-18 11:25:00,21.01,21.02,20.99,21.01,22900.0,18.2639,18.2726,18.2465,18.2639,22900.0
2014-11-18 11:30:00,21.01,21.04,21.0,21.04,21200.0,18.2639,18.29,18.2552,18.29,21200.0
2014-11-18 11:35:00,21.04,21.04,21.02,21.04,19300.0,18.29,18.29,18.2726,18.29,19300.0
2014-11-18 11:40:00,21.04,21.04,21.02,21.04,39600.0,18.29,18.29,18.2726,18.29,39600.0
2014-11-18 11:45:00,21.03,21.04,21.02,21.04,14100.0,18.2813,18.29,18.2726,18.29,14100.0
2014-11-18 11:50:00,21.04,21.04,21.03,21.03,72000.0,18.29,18.29,18.2813,18.2813,72000.0
2014-11-18 11:55:00,21.03,21.07,21.03,21.07,17200.0,18.2813,18.3161,18.2813,18.3161,17200.0
2014-11-18 12:00:00,21.06,21.06,21.03,21.05,33700.0,18.3074,18.3074,18.2813,18.2987,33700.0
2014-11-18 12:05:00,21.06,21.08,21.05,21.07,62800.0,18.3074,18.3248,18.2987,18.3161,62800.0
2014-11-18 12:10:00,21.08,21.08,21.05,21.07,38000.0,18.3248,18.3248,18.2987,18.3161,38000.0
2014-11-18 12:15:00,21.07,21.07,21.06,21.06,6000.0,18.3161,18.3161,18.3074,18.3074,6000.0
2014-11-18 12:20:00,21.06,21.07,21.04,21.05,31000.0,18.3074,18.3161,18.29,18.2987,31000.0
2014-11-18 12:25:00,21.05,21.08,21.03,21.06,46400.0,18.2987,18.3248,18.2813,18.3074,46400.0
2014-11-18 12:30:00,21.06,21.08,21.04,21.07,46400.0,18.3074,18.3248,18.29,18.3161,46400.0
2014-11-18 12:35:00,21.08,21.08,21.06,21.07,19300.0,18.3248,18.3248,18.3074,18.3161,19300.0
2014-11-18 12:40:00,21.08,21.09,21.08,21.09,17700.0,18.3248,18.3334,18.3248,18.3334,17700.0
2014-11-18 12:45:00,21.09,21.09,21.07,21.09,23400.0,18.3334,18.3334,18.3161,18.3334,23400.0
2014-11-18 12:50:00,21.09,21.1,21.08,21.1,32900.0,18.3334,18.3421,18.3248,18.3421,32900.0
2014-11-18 12:55:00,21.1,21.15,21.1,21.13,42700.0,18.3421,18.3856,18.3421,18.3682,42700.0
2014-11-18 13:00:00,21.13,21.14,21.12,21.14,26600.0,18.3682,18.3769,18.3595,18.3769,26600.0
2014-11-18 13:05:00,21.13,21.15,21.11,21.13,29400.0,18.3682,18.3856,18.3508,18.3682,29400.0
2014-11-18 13:10:00,21.13,21.14,21.12,21.13,24300.0,18.3682,18.3769,18.3595,18.3682,24300.0
2014-11-18 13:15:00,21.13,21.14,21.11,21.13,42300.0,18.3682,18.3769,18.3508,18.3682,42300.0
2014-11-18 13:20:00,21.13,21.17,21.13,21.17,17800.0,18.3682,18.403,18.3682,18.403,17800.0
2014-11-18 13:25:00,21.17,21.19,21.16,21.19,17300.0,18.403,18.4204,18.3943,18.4204,17300.0
2014-11-18 13:30:00,21.19,21.19,21.14,21.16,41200.0,18.4204,18.4204,18.3769,18.3943,41200.0
2014-11-18 13:35:00,21.15,21.16,21.13,21.16,37900.0,18.3856,18.3943,18.3682,18.3943,37900.0
2014-11-18 13:40:00,21.16,21.18,21.16,21.17,12300.0,18.3943,18.4117,18.3943,18.403,12300.0
2014-11-18 13:45:00,21.18,21.18,21.16,21.16,42000.0,18.4117,18.4117,18.3943,18.3943,42000.0
2014-11-18 13:50:00,21.16,21.18,21.16,21.18,24500.0,18.3943,18.4117,18.3943,18.4117,24500.0
2014-11-18 13:55:00,21.17,21.19,21.17,21.19,22000.0,18.403,18.4204,18.403,18.4204,22000.0
2014-11-18 14:00:00,21.18,21.22,21.18,21.21,43300.0,18.4117,18.4465,18.4117,18.4378,43300.0
2014-11-18 14:05:00,21.22,21.25,21.21,21.23,50300.0,18.4465,18.4725,18.4378,18.4551,50300.0
2014-11-18 14:10:00,21.23,21.24,21.22,21.23,27300.0,18.4551,18.4638,18.4465,18.4551,27300.0
2014-11-18 14:15:00,21.22,21.23,21.2,21.21,34600.0,18.4465,18.4551,18.4291,18.4378,34600.0
2014-11-18 14:20:00,21.21,21.23,21.21,21.23,23600.0,18.4378,18.4551,18.4378,18.4551,23600.0
2014-11-18 14:25:00,21.23,21.23,21.21,21.22,34200.0,18.4551,18.4551,18.4378,18.4465,34200.0
2014-11-18 14:30:00,21.22,21.22,21.21,21.22,25900.0,18.4465,18.4465,18.4378,18.4465,25900.0
2014-11-18 14:35:00,21.22,21.23,21.21,21.23,43200.0,18.4465,18.4551,18.4378,18.4551,43200.0
2014-11-18 14:40:00,21.23,21.23,21.21,21.21,43200.0,18.4551,18.4551,18.4378,18.4378,43200.0
2014-11-18 14:45:00,21.22,21.23,21.19,21.23,71000.0,18.4465,18.4551,18.4204,18.4551,71000.0
2014-11-18 14:50:00,21.23,21.23,21.22,21.23,42900.0,18.4551,18.4551,18.4465,18.4551,42900.0
2014-11-18 14:55:00,21.23,21.23,21.22,21.23,40700.0,18.4551,18.4551,18.4465,18.4551,40700.0
2014-11-18 15:00:00,21.22,21.23,21.21,21.21,41400.0,18.4465,18.4551,18.4378,18.4378,41400.0
2014-11-18 15:05:00,21.21,21.25,21.21,21.25,122400.0,18.4378,18.4725,18.4378,18.4725,122400.0
2014-11-18 15:10:00,21.24,21.27,21.24,21.27,51200.0,18.4638,18.4899,18.4638,18.4899,51200.0
2014-11-18 15:15:00,21.27,21.27,21.25,21.26,51300.0,18.4899,18.4899,18.4725,18.4812,51300.0
2014-11-18 15:20:00,21.25,21.29,21.25,21.29,118700.0,18.4725,18.5073,18.4725,18.5073,118700.0
2014-11-18 15:25:00,21.29,21.3,21.28,21.29,68400.0,18.5073,18.516,18.4986,18.5073,68400.0
2014-11-18 15:30:00,21.29,21.3,21.28,21.29,167200.0,18.5073,18.516,18.4986,18.5073,167200.0
2014-11-18 15:35:00,21.29,21.29,21.28,21.28,74300.0,18.5073,18.5073,18.4986,18.4986,74300.0
2014-11-18 15:40:00,21.29,21.29,21.28,21.29,74200.0,18.5073,18.5073,18.4986,18.5073,74200.0
2014-11-18 15:45:00,21.29,21.31,21.28,21.31,290500.0,18.5073,18.5247,18.4986,18.5247,290500.0
2014-11-18 15:50:00,21.3,21.31,21.29,21.3,448200.0,18.516,18.5247,18.5073,18.516,448200.0
2014-11-18 15:55:00,21.31,21.33,21.3,21.31,504100.0,18.5247,18.5421,18.516,18.5247,504100.0
2014-11-19 09:30:00,21.18,21.3,21.15,21.16,935100.0,18.4117,18.516,18.3856,18.3943,935100.0
2014-11-19 09:35:00,21.2,21.32,21.16,21.29,192700.0,18.4291,18.5334,18.3943,18.5073,192700.0
2014-11-19 09:40:00,21.29,21.36,21.27,21.36,104900.0,18.5073,18.5682,18.4899,18.5682,104900.0
2014-11-19 09:45:00,21.36,21.49,21.32,21.44,222500.0,18.5682,18.6812,18.5334,18.6377,222500.0
2014-11-19 09:50:00,21.44,21.46,21.34,21.37,122600.0,18.6377,18.6551,18.5508,18.5768,122600.0
2014-11-19 09:55:00,21.36,21.38,21.3,21.31,36400.0,18.5682,18.5855,18.516,18.5247,36400.0
2014-11-19 10:00:00,21.32,21.32,21.2,21.26,161700.0,18.5334,18.5334,18.4291,18.4812,161700.0
2014-11-19 10:05:00,21.26,21.26,21.2,21.21,122200.0,18.4812,18.4812,18.4291,18.4378,122200.0
2014-11-19 10:10:00,21.22,21.23,21.18,21.2,85000.0,18.4465,18.4551,18.4117,18.4291,85000.0
2014-11-19 10:15:00,21.2,21.21,21.16,21.2,214800.0,18.4291,18.4378,18.3943,18.4291,214800.0
2014-11-19 10:20:00,21.19,21.19,21.11,21.14,86200.0,18.4204,18.4204,18.3508,18.3769,86200.0
2014-11-19 10:25:00,21.13,21.14,21.08,21.09,80400.0,18.3682,18.3769,18.3248,18.3334,80400.0
2014-11-19 10:30:00,21.09,21.09,21.01,21.01,128400.0,18.3334,18.3334,18.2639,18.2639,128400.0
2014-11-19 10:35:00,21.02,21.03,20.96,20.99,102200.0,18.2726,18.2813,18.2204,18.2465,102200.0
2014-11-19 10:40:00,20.98,21.06,20.98,21.05,224400.0,18.2378,18.3074,18.2378,18.2987,224400.0
2014-11-19 10:45:00,21.04,21.05,20.97,20.97,55000.0,18.29,18.2987,18.2291,18.2291,55000.0
2014-11-19 10:50:00,20.97,21.02,20.96,21.02,90800.0,18.2291,18.2726,18.2204,18.2726,90800.0
2014-11-19 10:55:00,21.01,21.02,20.99,20.99,54000.0,18.2639,18.2726,18.2465,18.2465,54000.0
2014-11-19 11:00:00,21.0,21.0,20.97,20.98,39900.0,18.2552,18.2552,18.2291,18.2378,39900.0
2014-11-19 11:05:00,20.99,21.04,20.98,21.02,52000.0,18.2465,18.29,18.2378,18.2726,52000.0
2014-11-19 11:10:00,21.03,21.03,21.01,21.03,30600.0,18.2813,18.2813,18.2639,18.2813,30600.0
2014-11-19 11:15:00,21.03,21.04,21.01,21.01,36000.0,18.2813,18.29,18.2639,18.2639,36000.0
2014-11-19 11:20:00,21.01,21.02,20.99,21.0,31800.0,18.2639,18.2726,18.2465,18.2552,31800.0
2014-11-19 11:25:00,20.99,21.0,20.99,21.0,22800.0,18.2465,18.2552,18.2465,18.2552,22800.0
2014-11-19 11:30:00,21.0,21.01,20.97,20.98,61300.0,18.2552,18.2639,18.2291,18.2378,61300.0
2014-11-19 11:35:00,20.98,21.03,20.97,21.02,61400.0,18.2378,18.2813,18.2291,18.2726,61400.0
2014-11-19 11:40:00,21.02,21.04,21.01,21.03,32500.0,18.2726,18.29,18.2639,18.2813,32500.0
2014-11-19 11:45:00,21.03,21.05,21.02,21.04,26300.0,18.2813,18.2987,18.2726,18.29,26300.0
2014-11-19 11:50:00,21.05,21.06,21.04,21.04,24300.0,18.2987,18.3074,18.29,18.29,24300.0
2014-11-19 11:55:00,21.04,21.06,21.04,21.06,11300.0,18.29,18.3074,18.29,18.3074,11300.0
2014-11-19 12:00:00,21.06,21.07,21.05,21.05,23800.0,18.3074,18.3161,18.2987,18.2987,23800.0
2014-11-19 12:05:00,21.06,21.06,21.02,21.03,41500.0,18.3074,18.3074,18.2726,18.2813,41500.0
2014-11-19 12:10:00,21.02,21.03,21.0,21.02,51500.0,18.2726,18.2813,18.2552,18.2726,51500.0
2014-11-19 12:15:00,21.02,21.06,21.01,21.05,30800.0,18.2726,18.3074,18.2639,18.2987,30800.0
2014-11-19 12:20:00,21.05,21.06,21.03,21.04,20700.0,18.2987,18.3074,18.2813,18.29,20700.0
2014-11-19 12:25:00,21.03,21.04,21.03,21.03,10500.0,18.2813,18.29,18.2813,18.2813,10500.0
2014-11-19 12:30:00,21.04,21.04,21.03,21.03,15000.0,18.29,18.29,18.2813,18.2813,15000.0
2014-11-19 12:35:00,21.04,21.04,20.95,20.95,101900.0,18.29,18.29,18.2117,18.2117,101900.0
2014-11-19 12:40:00,20.95,20.96,20.93,20.93,25200.0,18.2117,18.2204,18.1944,18.1944,25200.0
2014-11-19 12:45:00,20.93,20.93,20.92,20.93,59000.0,18.1944,18.1944,18.1857,18.1944,59000.0
2014-11-19 12:50:00,20.93,20.95,20.92,20.92,73900.0,18.1944,18.2117,18.1857,18.1857,73900.0
2014-11-19 12:55:00,20.92,20.93,20.85,20.91,145000.0,18.1857,18.1944,18.1248,18.177,145000.0
2014-11-19 13:00:00,20.91,20.94,20.91,20.93,26100.0,18.177,18.203,18.177,18.1944,26100.0
2014-11-19 13:05:00,20.93,20.94,20.91,20.92,40800.0,18.1944,18.203,18.177,18.1857,40800.0
2014-11-19 13:10:00,20.92,20.95,20.91,20.95,44000.0,18.1857,18.2117,18.177,18.2117,44000.0
2014-11-19 13:15:00,20.95,20.96,20.94,20.96,38700.0,18.2117,18.2204,18.203,18.2204,38700.0
2014-11-19 13:20:00,20.96,20.99,20.96,20.98,50200.0,18.2204,18.2465,18.2204,18.2378,50200.0
2014-11-19 13:25:00,20.98,21.0,20.97,20.97,31100.0,18.2378,18.2552,18.2291,18.2291,31100.0
2014-11-19 13:30:00,20.98,20.98,20.96,20.96,28500.0,18.2378,18.2378,18.2204,18.2204,28500.0
2014-11-19 13:35:00,20.96,20.97,20.91,20.94,52100.0,18.2204,18.2291,18.177,18.203,52100.0
2014-11-19 13:40:00,20.94,20.94,20.92,20.92,35900.0,18.203,18.203,18.1857,18.1857,35900.0
2014-11-19 13:45:00,20.92,20.93,20.89,20.89,67000.0,18.1857,18.1944,18.1596,18.1596,67000.0
2014-11-19 13:50:00,20.89,20.97,20.89,20.97,63400.0,18.1596,18.2291,18.1596,18.2291,63400.0
2014-11-19 13:55:00,20.96,20.99,20.94,20.99,68400.0,18.2204,18.2465,18.203,18.2465,68400.0
2014-11-19 14:00:00,20.99,21.06,20.98,21.04,82100.0,18.2465,18.3074,18.2378,18.29,82100.0
2014-11-19 14:05:00,21.04,21.06,21.03,21.04,59900.0,18.29,18.3074,18.2813,18.29,59900.0
2014-11-19 14:10:00,21.04,21.07,21.03,21.05,37800.0,18.29,18.3161,18.2813,18.2987,37800.0
2014-11-19 14:15:00,21.05,21.1,21.05,21.09,98800.0,18.2987,18.3421,18.2987,18.3334,98800.0
2014-11-19 14:20:00,21.09,21.1,21.04,21.05,74300.0,18.3334,18.3421,18.29,18.2987,74300.0
2014-11-19 14:25:00,21.05,21.08,21.05,21.07,39100.0,18.2987,18.3248,18.2987,18.3161,39100.0
2014-11-19 14:30:00,21.07,21.11,21.06,21.1,44400.0,18.3161,18.3508,18.3074,18.3421,44400.0
2014-11-19 14:35:00,21.1,21.1,21.03,21.07,42800.0,18.3421,18.3421,18.2813,18.3161,42800.0
2014-11-19 14:40:00,21.07,21.08,21.05,21.06,229400.0,18.3161,18.3248,18.2987,18.3074,229400.0
2014-11-19 14:45:00,21.06,21.07,20.98,21.0,71400.0,18.3074,18.3161,18.2378,18.2552,71400.0
2014-11-19 14:50:00,21.0,21.04,20.99,21.03,25900.0,18.2552,18.29,18.2465,18.2813,25900.0
2014-11-19 14:55:00,21.04,21.06,21.02,21.03,50800.0,18.29,18.3074,18.2726,18.2813,50800.0
2014-11-19 15:00:00,21.02,21.04,20.99,21.0,55400.0,18.2726,18.29,18.2465,18.2552,55400.0
2014-11-19 15:05:00,21.0,21.01,20.95,20.95,94000.0,18.2552,18.2639,18.2117,18.2117,94000.0
2014-11-19 15:10:00,20.96,20.97,20.95,20.95,52000.0,18.2204,18.2291,18.2117,18.2117,52000.0
2014-11-19 15:15:00,20.95,20.99,20.95,20.98,56900.0,18.2117,18.2465,18.2117,18.2378,56900.0
2014-11-19 15:20:00,20.98,21.01,20.98,20.98,80900.0,18.2378,18.2639,18.2378,18.2378,80900.0
2014-11-19 15:25:00,20.98,21.0,20.97,20.97,117400.0,18.2378,18.2552,18.2291,18.2291,117400.0
2014-11-19 15:30:00,20.98,21.02,20.97,21.02,84700.0,18.2378,18.2726,18.2291,18.2726,84700.0
2014-11-19 15:35:00,21.02,21.02,20.95,20.97,151800.0,18.2726,18.2726,18.2117,18.2291,151800.0
2014-11-19 15:40:00,20.96,20.97,20.91,20.91,154300.0,18.2204,18.2291,18.177,18.177,154300.0
2014-11-19 15:45:00,20.92,20.94,20.91,20.93,178800.0,18.1857,18.203,18.177,18.1944,178800.0
2014-11-19 15:50:00,20.93,20.93,20.9,20.91,238300.0,18.1944,18.1944,18.1683,18.177,238300.0
2014-11-19 15:55:00,20.9,20.95,20.9,20.95,558900.0,18.1683,18.2117,18.1683,18.2117,558900.0
2014-11-20 09:30:00,20.91,21.03,20.82,20.93,126100.0,18.177,18.2813,18.0987,18.1944,126100.0
2014-11-20 09:35:00,20.93,21.01,20.91,20.99,41800.0,18.1944,18.2639,18.177,18.2465,41800.0
2014-11-20 09:40:00,21.0,21.09,20.99,21.09,98600.0,18.2552,18.3334,18.2465,18.3334,98600.0
2014-11-20 09:45:00,21.09,21.13,21.04,21.11,49100.0,18.3334,18.3682,18.29,18.3508,49100.0
2014-11-20 09:50:00,21.11,21.16,21.09,21.14,46200.0,18.3508,18.3943,18.3334,18.3769,46200.0
2014-11-20 09:55:00,21.14,21.18,21.1,21.16,38300.0,18.3769,18.4117,18.3421,18.3943,38300.0
2014-11-20 10:00:00,21.18,21.23,21.17,21.19,98500.0,18.4117,18.4551,18.403,18.4204,98500.0
2014-11-20 10:05:00,21.2,21.24,21.18,21.19,89500.0,18.4291,18.4638,18.4117,18.4204,89500.0
2014-11-20 10:10:00,21.19,21.2,21.13,21.14,131900.0,18.4204,18.4291,18.3682,18.3769,131900.0
2014-11-20 10:15:00,21.15,21.15,21.06,21.07,106400.0,18.3856,18.3856,18.3074,18.3161,106400.0
2014-11-20 10:20:00,21.07,21.12,21.06,21.11,247700.0,18.3161,18.3595,18.3074,18.3508,247700.0
2014-11-20 10:25:00,21.11,21.18,21.11,21.16,28900.0,18.3508,18.4117,18.3508,18.3943,28900.0
2014-11-20 10:30:00,21.17,21.18,21.15,21.17,37000.0,18.403,18.4117,18.3856,18.403,37000.0
2014-11-20 10:35:00,21.17,21.21,21.16,21.18,49000.0,18.403,18.4378,18.3943,18.4117,49000.0
2014-11-20 10:40:00,21.19,21.19,21.16,21.19,45200.0,18.4204,18.4204,18.3943,18.4204,45200.0
2014-11-20 10:45:00,21.19,21.19,21.12,21.13,44700.0,18.4204,18.4204,18.3595,18.3682,44700.0
2014-11-20 10:50:00,21.14,21.2,21.13,21.18,45700.0,18.3769,18.4291,18.3682,18.4117,45700.0
2014-11-20 10:55:00,21.18,21.18,21.13,21.14,44300.0,18.4117,18.4117,18.3682,18.3769,44300.0
2014-11-20 11:00:00,21.14,21.19,21.12,21.19,60400.0,18.3769,18.4204,18.3595,18.4204,60400.0
2014-11-20 11:05:00,21.2,21.23,21.19,21.21,67000.0,18.4291,18.4551,18.4204,18.4378,67000.0
2014-11-20 11:10:00,21.22,21.26,21.21,21.24,50900.0,18.4465,18.4812,18.4378,18.4638,50900.0
2014-11-20 11:15:00,21.24,21.33,21.23,21.33,47100.0,18.4638,18.5421,18.4551,18.5421,47100.0
2014-11-20 11:20:00,21.34,21.35,21.29,21.32,49500.0,18.5508,18.5595,18.5073,18.5334,49500.0
2014-11-20 11:25:00,21.32,21.34,21.29,21.34,50900.0,18.5334,18.5508,18.5073,18.5508,50900.0
2014-11-20 11:30:00,21.34,21.42,21.34,21.41,53300.0,18.5508,18.6203,18.5508,18.6116,53300.0
2014-11-20 11:35:00,21.41,21.45,21.41,21.43,71800.0,18.6116,18.6464,18.6116,18.629,71800.0
2014-11-20 11:40:00,21.44,21.44,21.42,21.43,24600.0,18.6377,18.6377,18.6203,18.629,24600.0
2014-11-20 11:45:00,21.42,21.45,21.41,21.44,81000.0,18.6203,18.6464,18.6116,18.6377,81000.0
2014-11-20 11:50:00,21.44,21.47,21.44,21.46,48300.0,18.6377,18.6638,18.6377,18.6551,48300.0
2014-11-20 11:55:00,21.47,21.47,21.44,21.45,30800.0,18.6638,18.6638,18.6377,18.6464,30800.0
2014-11-20 12:00:00,21.45,21.45,21.37,21.38,43900.0,18.6464,18.6464,18.5768,18.5855,43900.0
2014-11-20 12:05:00,21.37,21.38,21.37,21.38,32800.0,18.5768,18.5855,18.5768,18.5855,32800.0
2014-11-20 12:10:00,21.37,21.38,21.36,21.37,31000.0,18.5768,18.5855,18.5682,18.5768,31000.0
2014-11-20 12:15:00,21.37,21.37,21.33,21.34,36600.0,18.5768,18.5768,18.5421,18.5508,36600.0
2014-11-20 12:20:00,21.33,21.35,21.33,21.35,11900.0,18.5421,18.5595,18.5421,18.5595,11900.0
2014-11-20 12:25:00,21.35,21.36,21.34,21.36,11400.0,18.5595,18.5682,18.5508,18.5682,11400.0
2014-11-20 12:30:00,21.36,21.41,21.35,21.39,41100.0,18.5682,18.6116,18.5595,18.5942,41100.0
2014-11-20 12:35:00,21.38,21.39,21.34,21.34,18600.0,18.5855,18.5942,18.5508,18.5508,18600.0
2014-11-20 12:40:00,21.35,21.37,21.33,21.33,37700.0,18.5595,18.5768,18.5421,18.5421,37700.0
2014-11-20 12:45:00,21.33,21.33,21.28,21.29,192400.0,18.5421,18.5421,18.4986,18.5073,192400.0
2014-11-20 12:50:00,21.3,21.32,21.29,21.29,50900.0,18.516,18.5334,18.5073,18.5073,50900.0
2014-11-20 12:55:00,21.29,21.29,21.26,21.26,63600.0,18.5073,18.5073,18.4812,18.4812,63600.0
2014-11-20 13:00:00,21.26,21.27,21.25,21.26,65500.0,18.4812,18.4899,18.4725,18.4812,65500.0
2014-11-20 13:05:00,21.26,21.26,21.22,21.23,75200.0,18.4812,18.4812,18.4465,18.4551,75200.0
2014-11-20 13:10:00,21.23,21.25,21.23,21.23,47100.0,18.4551,18.4725,18.4551,18.4551,47100.0
2014-11-20 13:15:00,21.24,21.24,21.23,21.23,12000.0,18.4638,18.4638,18.4551,18.4551,12000.0
2014-11-20 13:20:00,21.24,21.25,21.21,21.22,156700.0,18.4638,18.4725,18.4378,18.4465,156700.0
2014-11-20 13:25:00,21.22,21.24,21.21,21.22,18100.0,18.4465,18.4638,18.4378,18.4465,18100.0
2014-11-20 13:30:00,21.23,21.24,21.22,21.22,27300.0,18.4551,18.4638,18.4465,18.4465,27300.0
2014-11-20 13:35:00,21.22,21.22,21.14,21.15,123100.0,18.4465,18.4465,18.3769,18.3856,123100.0
2014-11-20 13:40:00,21.14,21.19,21.14,21.19,64300.0,18.3769,18.4204,18.3769,18.4204,64300.0
2014-11-20 13:45:00,21.19,21.19,21.17,21.19,41900.0,18.4204,18.4204,18.403,18.4204,41900.0
2014-11-20 13:50:00,21.19,21.2,21.16,21.2,303200.0,18.4204,18.4291,18.3943,18.4291,303200.0
2014-11-20 13:55:00,21.2,21.26,21.19,21.26,103300.0,18.4291,18.4812,18.4204,18.4812,103300.0
2014-11-20 14:00:00,21.26,21.27,21.25,21.27,19100.0,18.4812,18.4899,18.4725,18.4899,19100.0
2014-11-20 14:05:00,21.27,21.28,21.22,21.23,67400.0,18.4899,18.4986,18.4465,18.4551,67400.0
2014-11-20 14:10:00,21.24,21.29,21.23,21.28,22000.0,18.4638,18.5073,18.4551,18.4986,22000.0
2014-11-20 14:15:00,21.29,21.32,21.28,21.32,23200.0,18.5073,18.5334,18.4986,18.5334,23200.0
2014-11-20 14:20:00,21.32,21.32,21.29,21.3,41600.0,18.5334,18.5334,18.5073,18.516,41600.0
2014-11-20 14:25:00,21.3,21.3,21.27,21.28,18100.0,18.516,18.516,18.4899,18.4986,18100.0
2014-11-20 14:30:00,21.28,21.28,21.24,21.25,20200.0,18.4986,18.4986,18.4638,18.4725,20200.0
2014-11-20 14:35:00,21.25,21.26,21.22,21.23,38700.0,18.4725,18.4812,18.4465,18.4551,38700.0
2014-11-20 14:40:00,21.23,21.25,21.23,21.24,15200.0,18.4551,18.4725,18.4551,18.4638,15200.0
2014-11-20 14:45:00,21.25,21.28,21.24,21.27,89900.0,18.4725,18.4986,18.4638,18.4899,89900.0
2014-11-20 14:50:00,21.27,21.28,21.26,21.27,32500.0,18.4899,18.4986,18.4812,18.4899,32500.0
2014-11-20 14:55:00,21.26,21.27,21.25,21.25,32800.0,18.4812,18.4899,18.4725,18.4725,32800.0
2014-11-20 15:00:00,21.25,21.25,21.22,21.25,47000.0,18.4725,18.4725,18.4465,18.4725,47000.0
2014-11-20 15:05:00,21.26,21.28,21.25,21.28,25400.0,18.4812,18.4986,18.4725,18.4986,25400.0
2014-11-20 15:10:00,21.28,21.28,21.25,21.25,38800.0,18.4986,18.4986,18.4725,18.4725,38800.0
2014-11-20 15:15:00,21.25,21.28,21.25,21.28,21200.0,18.4725,18.4986,18.4725,18.4986,21200.0
2014-11-20 15:20:00,21.28,21.28,21.26,21.28,40700.0,18.4986,18.4986,18.4812,18.4986,40700.0
2014-11-20 15:25:00,21.28,21.3,21.27,21.3,74700.0,18.4986,18.516,18.4899,18.516,74700.0
2014-11-20 15:30:00,21.3,21.31,21.26,21.31,148300.0,18.516,18.5247,18.4812,18.5247,148300.0
2014-11-20 15:35:00,21.31,21.35,21.3,21.35,75100.0,18.5247,18.5595,18.516,18.5595,75100.0
2014-11-20 15:40:00,21.35,21.36,21.33,21.34,123300.0,18.5595,18.5682,18.5421,18.5508,123300.0
2014-11-20 15:45:00,21.34,21.35,21.33,21.34,113200.0,18.5508,18.5595,18.5421,18.5508,113200.0
2014-11-20 15:50:00,21.35,21.36,21.34,21.36,150400.0,18.5595,18.5682,18.5508,18.5682,150400.0
2014-11-20 15:55:00,21.36,21.37,21.35,21.37,299400.0,18.5682,18.5768,18.5595,18.5768,299400.0
2014-11-21 09:30:00,21.5,21.62,21.5,21.58,77500.0,18.6899,18.7942,18.6899,18.7594,77500.0
2014-11-21 09:35:00,21.59,21.64,21.53,21.61,600900.0,18.7681,18.8116,18.7159,18.7855,600900.0
2014-11-21 09:40:00,21.6,21.61,21.48,21.54,228000.0,18.7768,18.7855,18.6725,18.7246,228000.0
2014-11-21 09:45:00,21.53,21.6,21.53,21.57,184600.0,18.7159,18.7768,18.7159,18.7507,184600.0
2014-11-21 09:50:00,21.56,21.65,21.56,21.65,170000.0,18.742,18.8202,18.742,18.8202,170000.0
2014-11-21 09:55:00,21.64,21.67,21.62,21.63,59600.0,18.8116,18.8376,18.7942,18.8029,59600.0
2014-11-21 10:00:00,21.63,21.68,21.63,21.67,53700.0,18.8029,18.8463,18.8029,18.8376,53700.0
2014-11-21 10:05:00,21.67,21.7,21.66,21.67,80800.0,18.8376,18.8637,18.8289,18.8376,80800.0
2014-11-21 10:10:00,21.68,21.72,21.67,21.7,83200.0,18.8463,18.8811,18.8376,18.8637,83200.0
2014-11-21 10:15:00,21.7,21.72,21.67,21.69,74200.0,18.8637,18.8811,18.8376,18.855,74200.0
2014-11-21 10:20:00,21.7,21.72,21.68,21.69,52500.0,18.8637,18.8811,18.8463,18.855,52500.0
2014-11-21 10:25:00,21.69,21.69,21.67,21.68,75900.0,18.855,18.855,18.8376,18.8463,75900.0
2014-11-21 10:30:00,21.69,21.69,21.64,21.65,71500.0,18.855,18.855,18.8116,18.8202,71500.0
2014-11-21 10:35:00,21.65,21.68,21.65,21.68,24900.0,18.8202,18.8463,18.8202,18.8463,24900.0
2014-11-21 10:40:00,21.68,21.69,21.66,21.67,42700.0,18.8463,18.855,18.8289,18.8376,42700.0
2014-11-21 10:45:00,21.68,21.73,21.68,21.71,84800.0,18.8463,18.8898,18.8463,18.8724,84800.0
2014-11-21 10:50:00,21.7,21.75,21.7,21.75,43200.0,18.8637,18.9072,18.8637,18.9072,43200.0
2014-11-21 10:55:00,21.74,21.75,21.72,21.74,43100.0,18.8985,18.9072,18.8811,18.8985,43100.0
2014-11-21 11:00:00,21.73,21.78,21.72,21.78,60400.0,18.8898,18.9333,18.8811,18.9333,60400.0
2014-11-21 11:05:00,21.77,21.78,21.75,21.78,34400.0,18.9246,18.9333,18.9072,18.9333,34400.0
2014-11-21 11:10:00,21.79,21.82,21.78,21.82,43600.0,18.942,18.968,18.9333,18.968,43600.0
2014-11-21 11:15:00,21.82,21.82,21.81,21.82,22300.0,18.968,18.968,18.9593,18.968,22300.0
2014-11-21 11:20:00,21.82,21.84,21.81,21.84,34500.0,18.968,18.9854,18.9593,18.9854,34500.0
2014-11-21 11:25:00,21.84,21.84,21.81,21.82,51600.0,18.9854,18.9854,18.9593,18.968,51600.0
2014-11-21 11:30:00,21.82,21.83,21.76,21.79,80600.0,18.968,18.9767,18.9159,18.942,80600.0
2014-11-21 11:35:00,21.79,21.81,21.77,21.77,46000.0,18.942,18.9593,18.9246,18.9246,46000.0
2014-11-21 11:40:00,21.77,21.78,21.75,21.76,15900.0,18.9246,18.9333,18.9072,18.9159,15900.0
2014-11-21 11:45:00,21.75,21.78,21.75,21.78,66600.0,18.9072,18.9333,18.9072,18.9333,66600.0
2014-11-21 11:50:00,21.78,21.81,21.78,21.8,62800.0,18.9333,18.9593,18.9333,18.9506,62800.0
2014-11-21 11:55:00,21.8,21.82,21.8,21.82,44300.0,18.9506,18.968,18.9506,18.968,44300.0
2014-11-21 12:00:00,21.82,21.85,21.8,21.8,99600.0,18.968,18.9941,18.9506,18.9506,99600.0
2014-11-21 12:05:00,21.8,21.8,21.75,21.76,93400.0,18.9506,18.9506,18.9072,18.9159,93400.0
2014-11-21 12:10:00,21.76,21.78,21.74,21.75,34800.0,18.9159,18.9333,18.8985,18.9072,34800.0
2014-11-21 12:15:00,21.75,21.75,21.71,21.71,31500.0,18.9072,18.9072,18.8724,18.8724,31500.0
2014-11-21 12:20:00,21.71,21.74,21.71,21.74,38700.0,18.8724,18.8985,18.8724,18.8985,38700.0
2014-11-21 12:25:00,21.74,21.77,21.73,21.73,56400.0,18.8985,18.9246,18.8898,18.8898,56400.0
2014-11-21 12:30:00,21.74,21.75,21.73,21.74,13400.0,18.8985,18.9072,18.8898,18.8985,13400.0
2014-11-21 12:35:00,21.73,21.78,21.73,21.77,58800.0,18.8898,18.9333,18.8898,18.9246,58800.0
2014-11-21 12:40:00,21.77,21.79,21.77,21.78,12700.0,18.9246,18.942,18.9246,18.9333,12700.0
2014-11-21 12:45:00,21.79,21.8,21.78,21.8,22700.0,18.942,18.9506,18.9333,18.9506,22700.0
2014-11-21 12:50:00,21.8,21.81,21.76,21.76,90900.0,18.9506,18.9593,18.9159,18.9159,90900.0
2014-11-21 12:55:00,21.76,21.77,21.74,21.75,33200.0,18.9159,18.9246,18.8985,18.9072,33200.0
2014-11-21 13:00:00,21.75,21.77,21.74,21.77,147200.0,18.9072,18.9246,18.8985,18.9246,147200.0
2014-11-21 13:05:00,21.77,21.77,21.73,21.75,36700.0,18.9246,18.9246,18.8898,18.9072,36700.0
2014-11-21 13:10:00,21.75,21.76,21.73,21.74,22800.0,18.9072,18.9159,18.8898,18.8985,22800.0
2014-11-21 13:15:00,21.73,21.74,21.69,21.69,146400.0,18.8898,18.8985,18.855,18.855,146400.0
2014-11-21 13:20:00,21.7,21.7,21.64,21.67,201900.0,18.8637,18.8637,18.8116,18.8376,201900.0
2014-11-21 13:25:00,21.67,21.67,21.64,21.65,32100.0,18.8376,18.8376,18.8116,18.8202,32100.0
2014-11-21 13:30:00,21.65,21.67,21.63,21.66,27000.0,18.8202,18.8376,18.8029,18.8289,27000.0
2014-11-21 13:35:00,21.65,21.67,21.64,21.67,42100.0,18.8202,18.8376,18.8116,18.8376,42100.0
2014-11-21 13:40:00,21.67,21.67,21.62,21.64,52800.0,18.8376,18.8376,18.7942,18.8116,52800.0
2014-11-21 13:45:00,21.64,21.65,21.62,21.63,83800.0,18.8116,18.8202,18.7942,18.8029,83800.0
2014-11-21 13:50:00,21.64,21.65,21.63,21.65,139100.0,18.8116,18.8202,18.8029,18.8202,139100.0
2014-11-21 13:55:00,21.64,21.65,21.62,21.63,169800.0,18.8116,18.8202,18.7942,18.8029,169800.0
2014-11-21 14:00:00,21.63,21.66,21.62,21.66,49300.0,18.8029,18.8289,18.7942,18.8289,49300.0
2014-11-21 14:05:00,21.66,21.72,21.64,21.7,108400.0,18.8289,18.8811,18.8116,18.8637,108400.0
2014-11-21 14:10:00,21.7,21.72,21.69,21.7,56500.0,18.8637,18.8811,18.855,18.8637,56500.0
2014-11-21 14:15:00,21.71,21.73,21.7,21.72,40400.0,18.8724,18.8898,18.8637,18.8811,40400.0
2014-11-21 14:20:00,21.72,21.74,21.7,21.74,27000.0,18.8811,18.8985,18.8637,18.8985,27000.0
2014-11-21 14:25:00,21.73,21.74,21.71,21.72,39000.0,18.8898,18.8985,18.8724,18.8811,39000.0
2014-11-21 14:30:00,21.72,21.74,21.71,21.72,43300.0,18.8811,18.8985,18.8724,18.8811,43300.0
2014-11-21 14:35:00,21.73,21.74,21.71,21.74,42300.0,18.8898,18.8985,18.8724,18.8985,42300.0
2014-11-21 14:40:00,21.74,21.75,21.71,21.72,59500.0,18.8985,18.9072,18.8724,18.8811,59500.0
2014-11-21 14:45:00,21.71,21.72,21.7,21.71,65200.0,18.8724,18.8811,18.8637,18.8724,65200.0
2014-11-21 14:50:00,21.71,21.71,21.68,21.69,54700.0,18.8724,18.8724,18.8463,18.855,54700.0
2014-11-21 14:55:00,21.69,21.69,21.67,21.69,52300.0,18.855,18.855,18.8376,18.855,52300.0
2014-11-21 15:00:00,21.69,21.71,21.68,21.71,64400.0,18.855,18.8724,18.8463,18.8724,64400.0
2014-11-21 15:05:00,21.71,21.72,21.69,21.71,82900.0,18.8724,18.8811,18.855,18.8724,82900.0
2014-11-21 15:10:00,21.71,21.72,21.71,21.72,34700.0,18.8724,18.8811,18.8724,18.8811,34700.0
2014-11-21 15:15:00,21.72,21.72,21.69,21.71,59100.0,18.8811,18.8811,18.855,18.8724,59100.0
2014-11-21 15:20:00,21.71,21.71,21.69,21.71,46400.0,18.8724,18.8724,18.855,18.8724,46400.0
2014-11-21 15:25:00,21.71,21.72,21.7,21.72,35900.0,18.8724,18.8811,18.8637,18.8811,35900.0
2014-11-21 15:30:00,21.72,21.73,21.7,21.72,82000.0,18.8811,18.8898,18.8637,18.8811,82000.0
2014-11-21 15:35:00,21.72,21.72,21.69,21.7,57900.0,18.8811,18.8811,18.855,18.8637,57900.0
2014-11-21 15:40:00,21.7,21.71,21.68,21.7,112000.0,18.8637,18.8724,18.8463,18.8637,112000.0
2014-11-21 15:45:00,21.69,21.7,21.67,21.67,127300.0,18.855,18.8637,18.8376,18.8376,127300.0
2014-11-21 15:50:00,21.68,21.69,21.67,21.68,240200.0,18.8463,18.855,18.8376,18.8463,240200.0
2014-11-21 15:55:00,21.67,21.68,21.67,21.67,352400.0,18.8376,18.8463,18.8376,18.8376,352400.0
2014-11-24 09:30:00,21.65,21.88,21.65,21.87,197100.0,18.8202,19.0202,18.8202,19.0115,197100.0
2014-11-24 09:35:00,21.86,21.9,21.75,21.87,65500.0,19.0028,19.0376,18.9072,19.0115,65500.0
2014-11-24 09:40:00,21.85,21.87,21.75,21.81,44800.0,18.9941,19.0115,18.9072,18.9593,44800.0
2014-11-24 09:45:00,21.81,21.82,21.79,21.79,21800.0,18.9593,18.968,18.942,18.942,21800.0
2014-11-24 09:50:00,21.79,21.82,21.78,21.82,52700.0,18.942,18.968,18.9333,18.968,52700.0
2014-11-24 09:55:00,21.82,21.84,21.8,21.82,37700.0,18.968,18.9854,18.9506,18.968,37700.0
2014-11-24 10:00:00,21.83,21.85,21.81,21.84,78100.0,18.9767,18.9941,18.9593,18.9854,78100.0
2014-11-24 10:05:00,21.83,21.86,21.81,21.85,33400.0,18.9767,19.0028,18.9593,18.9941,33400.0
2014-11-24 10:10:00,21.85,21.86,21.82,21.84,35000.0,18.9941,19.0028,18.968,18.9854,35000.0
2014-11-24 10:15:00,21.83,21.88,21.81,21.88,197700.0,18.9767,19.0202,18.9593,19.0202,197700.0
2014-11-24 10:20:00,21.88,21.89,21.85,21.89,28600.0,19.0202,19.0289,18.9941,19.0289,28600.0
2014-11-24 10:25:00,21.89,21.92,21.88,21.91,73800.0,19.0289,19.055,19.0202,19.0463,73800.0
2014-11-24 10:30:00,21.91,21.91,21.86,21.88,56400.0,19.0463,19.0463,19.0028,19.0202,56400.0
2014-11-24 10:35:00,21.87,21.88,21.82,21.83,28100.0,19.0115,19.0202,18.968,18.9767,28100.0
2014-11-24 10:40:00,21.83,21.85,21.79,21.81,40000.0,18.9767,18.9941,18.942,18.9593,40000.0
2014-11-24 10:45:00,21.81,21.81,21.75,21.76,50400.0,18.9593,18.9593,18.9072,18.9159,50400.0
2014-11-24 10:50:00,21.76,21.79,21.75,21.79,37100.0,18.9159,18.942,18.9072,18.942,37100.0
2014-11-24 10:55:00,21.79,21.81,21.78,21.8,23600.0,18.942,18.9593,18.9333,18.9506,23600.0
2014-11-24 11:00:00,21.8,21.8,21.76,21.77,33100.0,18.9506,18.9506,18.9159,18.9246,33100.0
2014-11-24 11:05:00,21.77,21.77,21.74,21.75,22200.0,18.9246,18.9246,18.8985,18.9072,22200.0
2014-11-24 11:10:00,21.75,21.76,21.71,21.73,38400.0,18.9072,18.9159,18.8724,18.8898,38400.0
2014-11-24 11:15:00,21.74,21.74,21.72,21.73,52600.0,18.8985,18.8985,18.8811,18.8898,52600.0
2014-11-24 11:20:00,21.72,21.73,21.7,21.72,100400.0,18.8811,18.8898,18.8637,18.8811,100400.0
2014-11-24 11:25:00,21.71,21.72,21.7,21.71,57000.0,18.8724,18.8811,18.8637,18.8724,57000.0
2014-11-24 11:30:00,21.71,21.73,21.7,21.7,26100.0,18.8724,18.8898,18.8637,18.8637,26100.0
2014-11-24 11:35:00,21.7,21.71,21.69,21.69,96200.0,18.8637,18.8724,18.855,18.855,96200.0
2014-11-24 11:40:00,21.7,21.7,21.66,21.66,46200.0,18.8637,18.8637,18.8289,18.8289,46200.0
2014-11-24 11:45:00,21.67,21.67,21.64,21.65,122300.0,18.8376,18.8376,18.8116,18.8202,122300.0
2014-11-24 11:50:00,21.66,21.66,21.65,21.66,192700.0,18.8289,18.8289,18.8202,18.8289,192700.0
2014-11-24 11:55:00,21.66,21.66,21.65,21.65,8200.0,18.8289,18.8289,18.8202,18.8202,8200.0
2014-11-24 12:00:00,21.66,21.66,21.64,21.64,20500.0,18.8289,18.8289,18.8116,18.8116,20500.0
2014-11-24 12:05:00,21.64,21.65,21.62,21.62,58400.0,18.8116,18.8202,18.7942,18.7942,58400.0
2014-11-24 12:10:00,21.62,21.63,21.62,21.62,15800.0,18.7942,18.8029,18.7942,18.7942,15800.0
2014-11-24 12:15:00,21.63,21.63,21.61,21.61,46200.0,18.8029,18.8029,18.7855,18.7855,46200.0
2014-11-24 12:20:00,21.62,21.62,21.61,21.62,110100.0,18.7942,18.7942,18.7855,18.7942,110100.0
2014-11-24 12:25:00,21.61,21.62,21.61,21.62,30500.0,18.7855,18.7942,18.7855,18.7942,30500.0
2014-11-24 12:30:00,21.61,21.62,21.6,21.61,75600.0,18.7855,18.7942,18.7768,18.7855,75600.0
2014-11-24 12:35:00,21.61,21.61,21.59,21.59,41500.0,18.7855,18.7855,18.7681,18.7681,41500.0
2014-11-24 12:40:00,21.59,21.6,21.57,21.57,26100.0,18.7681,18.7768,18.7507,18.7507,26100.0
2014-11-24 12:45:00,21.57,21.6,21.57,21.6,32800.0,18.7507,18.7768,18.7507,18.7768,32800.0
2014-11-24 12:50:00,21.6,21.61,21.59,21.6,23500.0,18.7768,18.7855,18.7681,18.7768,23500.0
2014-11-24 12:55:00,21.61,21.62,21.6,21.62,37000.0,18.7855,18.7942,18.7768,18.7942,37000.0
2014-11-24 13:00:00,21.62,21.64,21.61,21.64,41100.0,18.7942,18.8116,18.7855,18.8116,41100.0
2014-11-24 13:05:00,21.64,21.66,21.63,21.66,29200.0,18.8116,18.8289,18.8029,18.8289,29200.0
2014-11-24 13:10:00,21.65,21.66,21.65,21.66,21300.0,18.8202,18.8289,18.8202,18.8289,21300.0
2014-11-24 13:15:00,21.65,21.66,21.62,21.63,48700.0,18.8202,18.8289,18.7942,18.8029,48700.0
2014-11-24 13:20:00,21.63,21.65,21.63,21.64,35100.0,18.8029,18.8202,18.8029,18.8116,35100.0
2014-11-24 13:25:00,21.65,21.65,21.64,21.64,19200.0,18.8202,18.8202,18.8116,18.8116,19200.0
2014-11-24 13:30:00,21.64,21.65,21.62,21.63,34100.0,18.8116,18.8202,18.7942,18.8029,34100.0
2014-11-24 13:35:00,21.63,21.63,21.6,21.61,61100.0,18.8029,18.8029,18.7768,18.7855,61100.0
2014-11-24 13:40:00,21.62,21.62,21.58,21.6,162700.0,18.7942,18.7942,18.7594,18.7768,162700.0
2014-11-24 13:45:00,21.59,21.6,21.59,21.6,20200.0,18.7681,18.7768,18.7681,18.7768,20200.0
2014-11-24 13:50:00,21.6,21.6,21.58,21.58,57300.0,18.7768,18.7768,18.7594,18.7594,57300.0
2014-11-24 13:55:00,21.59,21.59,21.56,21.57,282500.0,18.7681,18.7681,18.742,18.7507,282500.0
2014-11-24 14:00:00,21.58,21.62,21.57,21.62,127600.0,18.7594,18.7942,18.7507,18.7942,127600.0
2014-11-24 14:05:00,21.62,21.66,21.61,21.66,227100.0,18.7942,18.8289,18.7855,18.8289,227100.0
2014-11-24 14:10:00,21.66,21.69,21.65,21.68,94700.0,18.8289,18.855,18.8202,18.8463,94700.0
2014-11-24 14:15:00,21.69,21.69,21.65,21.67,67000.0,18.855,18.855,18.8202,18.8376,67000.0
2014-11-24 14:20:00,21.68,21.68,21.67,21.67,17000.0,18.8463,18.8463,18.8376,18.8376,17000.0
2014-11-24 14:25:00,21.68,21.68,21.66,21.67,37100.0,18.8463,18.8463,18.8289,18.8376,37100.0
2014-11-24 14:30:00,21.67,21.67,21.65,21.65,20300.0,18.8376,18.8376,18.8202,18.8202,20300.0
2014-11-24 14:35:00,21.66,21.66,21.62,21.63,44200.0,18.8289,18.8289,18.7942,18.8029,44200.0
2014-11-24 14:40:00,21.63,21.68,21.62,21.68,41100.0,18.8029,18.8463,18.7942,18.8463,41100.0
2014-11-24 14:45:00,21.67,21.71,21.67,21.71,38000.0,18.8376,18.8724,18.8376,18.8724,38000.0
2014-11-24 14:50:00,21.71,21.71,21.69,21.7,32000.0,18.8724,18.8724,18.855,18.8637,32000.0
2014-11-24 14:55:00,21.7,21.7,21.67,21.68,47900.0,18.8637,18.8637,18.8376,18.8463,47900.0
2014-11-24 15:00:00,21.68,21.68,21.65,21.66,41500.0,18.8463,18.8463,18.8202,18.8289,41500.0
2014-11-24 15:05:00,21.66,21.66,21.64,21.64,44400.0,18.8289,18.8289,18.8116,18.8116,44400.0
2014-11-24 15:10:00,21.64,21.65,21.64,21.65,42200.0,18.8116,18.8202,18.8116,18.8202,42200.0
2014-11-24 15:15:00,21.65,21.65,21.6,21.61,145900.0,18.8202,18.8202,18.7768,18.7855,145900.0
2014-11-24 15:20:00,21.61,21.62,21.6,21.6,155400.0,18.7855,18.7942,18.7768,18.7768,155400.0
2014-11-24 15:25:00,21.61,21.61,21.59,21.6,217100.0,18.7855,18.7855,18.7681,18.7768,217100.0
2014-11-24 15:30:00,21.6,21.61,21.59,21.6,72500.0,18.7768,18.7855,18.7681,18.7768,72500.0
2014-11-24 15:35:00,21.6,21.6,21.59,21.6,36300.0,18.7768,18.7768,18.7681,18.7768,36300.0
2014-11-24 15:40:00,21.6,21.6,21.59,21.59,60600.0,18.7768,18.7768,18.7681,18.7681,60600.0
2014-11-24 15:45:00,21.6,21.61,21.59,21.61,149700.0,18.7768,18.7855,18.7681,18.7855,149700.0
2014-11-24 15:50:00,21.61,21.61,21.6,21.6,151600.0,18.7855,18.7855,18.7768,18.7768,151600.0
2014-11-24 15:55:00,21.6,21.6,21.58,21.58,322800.0,18.7768,18.7768,18.7594,18.7594,322800.0
2014-11-25 09:30:00,21.61,21.83,21.61,21.77,70400.0,18.7855,18.9767,18.7855,18.9246,70400.0
2014-11-25 09:35:00,21.78,21.84,21.77,21.82,43600.0,18.9333,18.9854,18.9246,18.968,43600.0
2014-11-25 09:40:00,21.82,21.82,21.77,21.79,43400.0,18.968,18.968,18.9246,18.942,43400.0
2014-11-25 09:45:00,21.79,21.79,21.71,21.71,62400.0,18.942,18.942,18.8724,18.8724,62400.0
2014-11-25 09:50:00,21.71,21.72,21.62,21.64,86900.0,18.8724,18.8811,18.7942,18.8116,86900.0
2014-11-25 09:55:00,21.64,21.65,21.6,21.63,31600.0,18.8116,18.8202,18.7768,18.8029,31600.0
2014-11-25 10:00:00,21.63,21.63,21.57,21.6,49700.0,18.8029,18.8029,18.7507,18.7768,49700.0
2014-11-25 10:05:00,21.59,21.61,21.53,21.54,44800.0,18.7681,18.7855,18.7159,18.7246,44800.0
2014-11-25 10:10:00,21.54,21.58,21.54,21.58,47500.0,18.7246,18.7594,18.7246,18.7594,47500.0
2014-11-25 10:15:00,21.58,21.63,21.58,21.61,39900.0,18.7594,18.8029,18.7594,18.7855,39900.0
2014-11-25 10:20:00,21.61,21.63,21.53,21.53,44600.0,18.7855,18.8029,18.7159,18.7159,44600.0
2014-11-25 10:25:00,21.53,21.61,21.52,21.61,25200.0,18.7159,18.7855,18.7072,18.7855,25200.0
2014-11-25 10:30:00,21.61,21.63,21.58,21.6,34700.0,18.7855,18.8029,18.7594,18.7768,34700.0
2014-11-25 10:35:00,21.6,21.6,21.53,21.55,46500.0,18.7768,18.7768,18.7159,18.7333,46500.0
2014-11-25 10:40:00,21.54,21.56,21.51,21.52,52600.0,18.7246,18.742,18.6985,18.7072,52600.0
2014-11-25 10:45:00,21.51,21.51,21.48,21.48,55500.0,18.6985,18.6985,18.6725,18.6725,55500.0
2014-11-25 10:50:00,21.48,21.49,21.44,21.45,53900.0,18.6725,18.6812,18.6377,18.6464,53900.0
2014-11-25 10:55:00,21.45,21.46,21.43,21.45,24900.0,18.6464,18.6551,18.629,18.6464,24900.0
2014-11-25 11:00:00,21.46,21.47,21.44,21.45,34700.0,18.6551,18.6638,18.6377,18.6464,34700.0
2014-11-25 11:05:00,21.45,21.46,21.41,21.42,35000.0,18.6464,18.6551,18.6116,18.6203,35000.0
2014-11-25 11:10:00,21.42,21.47,21.42,21.46,28900.0,18.6203,18.6638,18.6203,18.6551,28900.0
2014-11-25 11:15:00,21.47,21.48,21.44,21.48,25300.0,18.6638,18.6725,18.6377,18.6725,25300.0
2014-11-25 11:20:00,21.47,21.48,21.46,21.46,40600.0,18.6638,18.6725,18.6551,18.6551,40600.0
2014-11-25 11:25:00,21.46,21.49,21.45,21.48,104900.0,18.6551,18.6812,18.6464,18.6725,104900.0
2014-11-25 11:30:00,21.48,21.56,21.48,21.52,62700.0,18.6725,18.742,18.6725,18.7072,62700.0
2014-11-25 11:35:00,21.52,21.53,21.5,21.5,36300.0,18.7072,18.7159,18.6899,18.6899,36300.0
2014-11-25 11:40:00,21.5,21.5,21.46,21.48,38700.0,18.6899,18.6899,18.6551,18.6725,38700.0
2014-11-25 11:45:00,21.49,21.51,21.48,21.51,15600.0,18.6812,18.6985,18.6725,18.6985,15600.0
2014-11-25 11:50:00,21.5,21.51,21.48,21.49,72200.0,18.6899,18.6985,18.6725,18.6812,72200.0
2014-11-25 11:55:00,21.5,21.51,21.47,21.48,48000.0,18.6899,18.6985,18.6638,18.6725,48000.0
2014-11-25 12:00:00,21.49,21.5,21.47,21.48,16000.0,18.6812,18.6899,18.6638,18.6725,16000.0
2014-11-25 12:05:00,21.48,21.5,21.48,21.5,19500.0,18.6725,18.6899,18.6725,18.6899,19500.0
2014-11-25 12:10:00,21.49,21.51,21.47,21.49,27800.0,18.6812,18.6985,18.6638,18.6812,27800.0
2014-11-25 12:15:00,21.49,21.5,21.49,21.5,31300.0,18.6812,18.6899,18.6812,18.6899,31300.0
2014-11-25 12:20:00,21.5,21.5,21.47,21.48,28700.0,18.6899,18.6899,18.6638,18.6725,28700.0
2014-11-25 12:25:00,21.47,21.5,21.47,21.49,20700.0,18.6638,18.6899,18.6638,18.6812,20700.0
2014-11-25 12:30:00,21.5,21.5,21.45,21.46,26800.0,18.6899,18.6899,18.6464,18.6551,26800.0
2014-11-25 12:35:00,21.47,21.48,21.46,21.48,15200.0,18.6638,18.6725,18.6551,18.6725,15200.0
2014-11-25 12:40:00,21.49,21.56,21.49,21.55,28600.0,18.6812,18.742,18.6812,18.7333,28600.0
2014-11-25 12:45:00,21.56,21.57,21.54,21.57,22100.0,18.742,18.7507,18.7246,18.7507,22100.0
2014-11-25 12:50:00,21.56,21.57,21.55,21.57,12500.0,18.742,18.7507,18.7333,18.7507,12500.0
2014-11-25 12:55:00,21.57,21.59,21.57,21.58,12800.0,18.7507,18.7681,18.7507,18.7594,12800.0
2014-11-25 13:00:00,21.57,21.58,21.56,21.56,41400.0,18.7507,18.7594,18.742,18.742,41400.0
2014-11-25 13:05:00,21.56,21.57,21.55,21.57,34800.0,18.742,18.7507,18.7333,18.7507,34800.0
2014-11-25 13:10:00,21.57,21.59,21.57,21.57,12900.0,18.7507,18.7681,18.7507,18.7507,12900.0
2014-11-25 13:15:00,21.57,21.59,21.56,21.58,22400.0,18.7507,18.7681,18.742,18.7594,22400.0
2014-11-25 13:20:00,21.58,21.6,21.58,21.58,17400.0,18.7594,18.7768,18.7594,18.7594,17400.0
2014-11-25 13:25:00,21.59,21.6,21.57,21.58,21000.0,18.7681,18.7768,18.7507,18.7594,21000.0
2014-11-25 13:30:00,21.57,21.58,21.56,21.57,9300.0,18.7507,18.7594,18.742,18.7507,9300.0
2014-11-25 13:35:00,21.56,21.58,21.56,21.56,27300.0,18.742,18.7594,18.742,18.742,27300.0
2014-11-25 13:40:00,21.56,21.58,21.56,21.57,26800.0,18.742,18.7594,18.742,18.7507,26800.0
2014-11-25 13:45:00,21.57,21.58,21.57,21.57,10200.0,18.7507,18.7594,18.7507,18.7507,10200.0
2014-11-25 13:50:00,21.57,21.58,21.57,21.57,13100.0,18.7507,18.7594,18.7507,18.7507,13100.0
2014-11-25 13:55:00,21.58,21.58,21.55,21.55,30100.0,18.7594,18.7594,18.7333,18.7333,30100.0
2014-11-25 14:00:00,21.55,21.55,21.52,21.55,36400.0,18.7333,18.7333,18.7072,18.7333,36400.0
2014-11-25 14:05:00,21.55,21.55,21.5,21.51,34700.0,18.7333,18.7333,18.6899,18.6985,34700.0
2014-11-25 14:10:00,21.51,21.54,21.51,21.53,25200.0,18.6985,18.7246,18.6985,18.7159,25200.0
2014-11-25 14:15:00,21.54,21.54,21.5,21.52,23300.0,18.7246,18.7246,18.6899,18.7072,23300.0
2014-11-25 14:20:00,21.52,21.54,21.51,21.54,24300.0,18.7072,18.7246,18.6985,18.7246,24300.0
2014-11-25 14:25:00,21.54,21.54,21.52,21.52,19800.0,18.7246,18.7246,18.7072,18.7072,19800.0
2014-11-25 14:30:00,21.53,21.53,21.52,21.53,20800.0,18.7159,18.7159,18.7072,18.7159,20800.0
2014-11-25 14:35:00,21.53,21.53,21.51,21.52,27700.0,18.7159,18.7159,18.6985,18.7072,27700.0
2014-11-25 14:40:00,21.52,21.52,21.5,21.51,15400.0,18.7072,18.7072,18.6899,18.6985,15400.0
2014-11-25 14:45:00,21.5,21.51,21.46,21.47,47800.0,18.6899,18.6985,18.6551,18.6638,47800.0
2014-11-25 14:50:00,21.46,21.5,21.46,21.49,26400.0,18.6551,18.6899,18.6551,18.6812,26400.0
2014-11-25 14:55:00,21.5,21.5,21.47,21.5,41700.0,18.6899,18.6899,18.6638,18.6899,41700.0
2014-11-25 15:00:00,21.5,21.52,21.47,21.5,59000.0,18.6899,18.7072,18.6638,18.6899,59000.0
2014-11-25 15:05:00,21.5,21.5,21.47,21.47,35800.0,18.6899,18.6899,18.6638,18.6638,35800.0
2014-11-25 15:10:00,21.47,21.5,21.47,21.5,33300.0,18.6638,18.6899,18.6638,18.6899,33300.0
2014-11-25 15:15:00,21.51,21.51,21.49,21.51,50000.0,18.6985,18.6985,18.6812,18.6985,50000.0
2014-11-25 15:20:00,21.51,21.51,21.48,21.5,75200.0,18.6985,18.6985,18.6725,18.6899,75200.0
2014-11-25 15:25:00,21.51,21.54,21.5,21.54,54600.0,18.6985,18.7246,18.6899,18.7246,54600.0
2014-11-25 15:30:00,21.54,21.54,21.51,21.52,57700.0,18.7246,18.7246,18.6985,18.7072,57700.0
2014-11-25 15:35:00,21.52,21.52,21.51,21.52,62900.0,18.7072,18.7072,18.6985,18.7072,62900.0
2014-11-25 15:40:00,21.51,21.52,21.49,21.49,102100.0,18.6985,18.7072,18.6812,18.6812,102100.0
2014-11-25 15:45:00,21.49,21.5,21.47,21.47,96600.0,18.6812,18.6899,18.6638,18.6638,96600.0
2014-11-25 15:50:00,21.47,21.48,21.44,21.45,88000.0,18.6638,18.6725,18.6377,18.6464,88000.0
2014-11-25 15:55:00,21.44,21.45,21.43,21.45,262500.0,18.6377,18.6464,18.629,18.6464,262500.0
2014-11-26 09:30:00,21.51,21.56,21.38,21.39,75300.0,18.6985,18.742,18.5855,18.5942,75300.0
2014-11-26 09:35:00,21.39,21.43,21.27,21.31,133500.0,18.5942,18.629,18.4899,18.5247,133500.0
2014-11-26 09:40:00,21.3,21.3,21.19,21.2,104100.0,18.516,18.516,18.4204,18.4291,104100.0
2014-11-26 09:45:00,21.21,21.28,21.2,21.26,93400.0,18.4378,18.4986,18.4291,18.4812,93400.0
2014-11-26 09:50:00,21.26,21.27,21.21,21.26,39700.0,18.4812,18.4899,18.4378,18.4812,39700.0
2014-11-26 09:55:00,21.26,21.32,21.22,21.32,26300.0,18.4812,18.5334,18.4465,18.5334,26300.0
2014-11-26 10:00:00,21.31,21.35,21.16,21.28,130800.0,18.5247,18.5595,18.3943,18.4986,130800.0
2014-11-26 10:05:00,21.29,21.4,21.27,21.39,64700.0,18.5073,18.6029,18.4899,18.5942,64700.0
2014-11-26 10:10:00,21.39,21.46,21.39,21.44,67800.0,18.5942,18.6551,18.5942,18.6377,67800.0
2014-11-26 10:15:00,21.44,21.47,21.43,21.46,30100.0,18.6377,18.6638,18.629,18.6551,30100.0
2014-11-26 10:20:00,21.46,21.47,21.44,21.47,24800.0,18.6551,18.6638,18.6377,18.6638,24800.0
2014-11-26 10:25:00,21.48,21.49,21.44,21.44,83000.0,18.6725,18.6812,18.6377,18.6377,83000.0
2014-11-26 10:30:00,21.45,21.46,21.43,21.44,17100.0,18.6464,18.6551,18.629,18.6377,17100.0
2014-11-26 10:35:00,21.45,21.46,21.38,21.38,41900.0,18.6464,18.6551,18.5855,18.5855,41900.0
2014-11-26 10:40:00,21.39,21.43,21.38,21.42,21700.0,18.5942,18.629,18.5855,18.6203,21700.0
2014-11-26 10:45:00,21.43,21.44,21.39,21.41,25900.0,18.629,18.6377,18.5942,18.6116,25900.0
2014-11-26 10:50:00,21.41,21.41,21.36,21.39,29000.0,18.6116,18.6116,18.5682,18.5942,29000.0
2014-11-26 10:55:00,21.4,21.43,21.38,21.42,21000.0,18.6029,18.629,18.5855,18.6203,21000.0
2014-11-26 11:00:00,21.42,21.43,21.4,21.41,13300.0,18.6203,18.629,18.6029,18.6116,13300.0
2014-11-26 11:05:00,21.4,21.41,21.33,21.33,24200.0,18.6029,18.6116,18.5421,18.5421,24200.0
2014-11-26 11:10:00,21.34,21.39,21.34,21.37,23900.0,18.5508,18.5942,18.5508,18.5768,23900.0
2014-11-26 11:15:00,21.37,21.4,21.37,21.38,19900.0,18.5768,18.6029,18.5768,18.5855,19900.0
2014-11-26 11:20:00,21.39,21.4,21.36,21.38,23300.0,18.5942,18.6029,18.5682,18.5855,23300.0
2014-11-26 11:25:00,21.38,21.39,21.37,21.38,14400.0,18.5855,18.5942,18.5768,18.5855,14400.0
2014-11-26 11:30:00,21.38,21.39,21.36,21.39,12300.0,18.5855,18.5942,18.5682,18.5942,12300.0
2014-11-26 11:35:00,21.39,21.41,21.38,21.39,18000.0,18.5942,18.6116,18.5855,18.5942,18000.0
2014-11-26 11:40:00,21.39,21.41,21.38,21.4,19200.0,18.5942,18.6116,18.5855,18.6029,19200.0
2014-11-26 11:45:00,21.39,21.41,21.38,21.39,11500.0,18.5942,18.6116,18.5855,18.5942,11500.0
2014-11-26 11:50:00,21.38,21.4,21.35,21.37,18400.0,18.5855,18.6029,18.5595,18.5768,18400.0
2014-11-26 11:55:00,21.37,21.37,21.33,21.36,30600.0,18.5768,18.5768,18.5421,18.5682,30600.0
2014-11-26 12:00:00,21.36,21.38,21.36,21.38,6900.0,18.5682,18.5855,18.5682,18.5855,6900.0
2014-11-26 12:05:00,21.38,21.38,21.35,21.37,11800.0,18.5855,18.5855,18.5595,18.5768,11800.0
2014-11-26 12:10:00,21.36,21.37,21.33,21.34,25600.0,18.5682,18.5768,18.5421,18.5508,25600.0
2014-11-26 12:15:00,21.34,21.36,21.33,21.35,13300.0,18.5508,18.5682,18.5421,18.5595,13300.0
2014-11-26 12:20:00,21.35,21.35,21.34,21.35,9000.0,18.5595,18.5595,18.5508,18.5595,9000.0
2014-11-26 12:25:00,21.34,21.35,21.3,21.3,19700.0,18.5508,18.5595,18.516,18.516,19700.0
2014-11-26 12:30:00,21.31,21.34,21.3,21.33,20200.0,18.5247,18.5508,18.516,18.5421,20200.0
2014-11-26 12:35:00,21.33,21.33,21.29,21.3,24700.0,18.5421,18.5421,18.5073,18.516,24700.0
2014-11-26 12:40:00,21.3,21.32,21.3,21.32,11300.0,18.516,18.5334,18.516,18.5334,11300.0
2014-11-26 12:45:00,21.32,21.32,21.28,21.3,30500.0,18.5334,18.5334,18.4986,18.516,30500.0
2014-11-26 12:50:00,21.29,21.29,21.28,21.29,7600.0,18.5073,18.5073,18.4986,18.5073,7600.0
2014-11-26 12:55:00,21.29,21.3,21.27,21.3,111900.0,18.5073,18.516,18.4899,18.516,111900.0
2014-11-26 13:00:00,21.3,21.32,21.3,21.32,10100.0,18.516,18.5334,18.516,18.5334,10100.0
2014-11-26 13:05:00,21.32,21.34,21.31,21.34,22300.0,18.5334,18.5508,18.5247,18.5508,22300.0
2014-11-26 13:10:00,21.34,21.36,21.33,21.36,20000.0,18.5508,18.5682,18.5421,18.5682,20000.0
2014-11-26 13:15:00,21.36,21.36,21.34,21.35,11200.0,18.5682,18.5682,18.5508,18.5595,11200.0
2014-11-26 13:20:00,21.35,21.37,21.34,21.35,16200.0,18.5595,18.5768,18.5508,18.5595,16200.0
2014-11-26 13:25:00,21.36,21.37,21.35,21.37,11200.0,18.5682,18.5768,18.5595,18.5768,11200.0
2014-11-26 13:30:00,21.36,21.38,21.36,21.38,9400.0,18.5682,18.5855,18.5682,18.5855,9400.0
2014-11-26 13:35:00,21.38,21.4,21.37,21.39,14300.0,18.5855,18.6029,18.5768,18.5942,14300.0
2014-11-26 13:40:00,21.38,21.39,21.37,21.38,7000.0,18.5855,18.5942,18.5768,18.5855,7000.0
2014-11-26 13:45:00,21.38,21.41,21.38,21.39,17500.0,18.5855,18.6116,18.5855,18.5942,17500.0
2014-11-26 13:50:00,21.39,21.39,21.37,21.39,11100.0,18.5942,18.5942,18.5768,18.5942,11100.0
2014-11-26 13:55:00,21.38,21.4,21.38,21.4,11700.0,18.5855,18.6029,18.5855,18.6029,11700.0
2014-11-26 14:00:00,21.39,21.41,21.39,21.39,9300.0,18.5942,18.6116,18.5942,18.5942,9300.0
2014-11-26 14:05:00,21.39,21.4,21.37,21.37,14500.0,18.5942,18.6029,18.5768,18.5768,14500.0
2014-11-26 14:10:00,21.38,21.4,21.36,21.36,12400.0,18.5855,18.6029,18.5682,18.5682,12400.0
2014-11-26 14:15:00,21.36,21.37,21.35,21.37,9100.0,18.5682,18.5768,18.5595,18.5768,9100.0
2014-11-26 14:20:00,21.37,21.38,21.35,21.36,13600.0,18.5768,18.5855,18.5595,18.5682,13600.0
2014-11-26 14:25:00,21.36,21.37,21.35,21.35,11000.0,18.5682,18.5768,18.5595,18.5595,11000.0
2014-11-26 14:30:00,21.35,21.39,21.35,21.39,14500.0,18.5595,18.5942,18.5595,18.5942,14500.0
2014-11-26 14:35:00,21.39,21.39,21.36,21.36,13700.0,18.5942,18.5942,18.5682,18.5682,13700.0
2014-11-26 14:40:00,21.36,21.4,21.36,21.39,12900.0,18.5682,18.6029,18.5682,18.5942,12900.0
2014-11-26 14:45:00,21.39,21.41,21.38,21.41,16700.0,18.5942,18.6116,18.5855,18.6116,16700.0
2014-11-26 14:50:00,21.41,21.41,21.4,21.41,8100.0,18.6116,18.6116,18.6029,18.6116,8100.0
2014-11-26 14:55:00,21.41,21.42,21.4,21.41,12000.0,18.6116,18.6203,18.6029,18.6116,12000.0
2014-11-26 15:00:00,21.4,21.41,21.4,21.4,7400.0,18.6029,18.6116,18.6029,18.6029,7400.0
2014-11-26 15:05:00,21.4,21.41,21.4,21.41,11500.0,18.6029,18.6116,18.6029,18.6116,11500.0
2014-11-26 15:10:00,21.4,21.43,21.4,21.42,17900.0,18.6029,18.629,18.6029,18.6203,17900.0
2014-11-26 15:15:00,21.41,21.44,21.4,21.44,19500.0,18.6116,18.6377,18.6029,18.6377,19500.0
2014-11-26 15:20:00,21.44,21.46,21.43,21.44,40900.0,18.6377,18.6551,18.629,18.6377,40900.0
2014-11-26 15:25:00,21.44,21.44,21.43,21.43,11600.0,18.6377,18.6377,18.629,18.629,11600.0
2014-11-26 15:30:00,21.44,21.44,21.41,21.43,62900.0,18.6377,18.6377,18.6116,18.629,62900.0
2014-11-26 15:35:00,21.42,21.44,21.42,21.44,127100.0,18.6203,18.6377,18.6203,18.6377,127100.0
2014-11-26 15:40:00,21.43,21.44,21.43,21.43,37600.0,18.629,18.6377,18.629,18.629,37600.0
2014-11-26 15:45:00,21.44,21.49,21.43,21.47,141800.0,18.6377,18.6812,18.629,18.6638,141800.0
2014-11-26 15:50:00,21.47,21.5,21.46,21.48,228800.0,18.6638,18.6899,18.6551,18.6725,228800.0
2014-11-26 15:55:00,21.48,21.5,21.47,21.49,277100.0,18.6725,18.6899,18.6638,18.6812,277100.0
2014-11-28 09:30:00,21.54,21.55,21.37,21.41,98200.0,18.7246,18.7333,18.5768,18.6116,98200.0
2014-11-28 09:35:00,21.42,21.51,21.42,21.49,30500.0,18.6203,18.6985,18.6203,18.6812,30500.0
2014-11-28 09:40:00,21.51,21.52,21.45,21.45,46100.0,18.6985,18.7072,18.6464,18.6464,46100.0
2014-11-28 09:45:00,21.45,21.48,21.43,21.43,41200.0,18.6464,18.6725,18.629,18.629,41200.0
2014-11-28 09:50:00,21.43,21.53,21.42,21.53,32700.0,18.629,18.7159,18.6203,18.7159,32700.0
2014-11-28 09:55:00,21.53,21.56,21.47,21.47,25800.0,18.7159,18.742,18.6638,18.6638,25800.0
2014-11-28 10:00:00,21.47,21.49,21.44,21.44,36800.0,18.6638,18.6812,18.6377,18.6377,36800.0
2014-11-28 10:05:00,21.44,21.49,21.44,21.47,16200.0,18.6377,18.6812,18.6377,18.6638,16200.0
2014-11-28 10:10:00,21.48,21.55,21.48,21.54,39700.0,18.6725,18.7333,18.6725,18.7246,39700.0
2014-11-28 10:15:00,21.54,21.55,21.5,21.5,90000.0,18.7246,18.7333,18.6899,18.6899,90000.0
2014-11-28 10:20:00,21.49,21.53,21.46,21.48,21500.0,18.6812,18.7159,18.6551,18.6725,21500.0
2014-11-28 10:25:00,21.49,21.49,21.45,21.48,21100.0,18.6812,18.6812,18.6464,18.6725,21100.0
2014-11-28 10:30:00,21.47,21.54,21.47,21.54,52400.0,18.6638,18.7246,18.6638,18.7246,52400.0
2014-11-28 10:35:00,21.54,21.6,21.54,21.58,42100.0,18.7246,18.7768,18.7246,18.7594,42100.0
2014-11-28 10:40:00,21.59,21.62,21.58,21.61,35000.0,18.7681,18.7942,18.7594,18.7855,35000.0
2014-11-28 10:45:00,21.61,21.62,21.58,21.58,39100.0,18.7855,18.7942,18.7594,18.7594,39100.0
2014-11-28 10:50:00,21.59,21.6,21.58,21.6,16800.0,18.7681,18.7768,18.7594,18.7768,16800.0
2014-11-28 10:55:00,21.61,21.63,21.59,21.61,41500.0,18.7855,18.8029,18.7681,18.7855,41500.0
2014-11-28 11:00:00,21.6,21.66,21.58,21.65,38700.0,18.7768,18.8289,18.7594,18.8202,38700.0
2014-11-28 11:05:00,21.66,21.68,21.66,21.68,19700.0,18.8289,18.8463,18.8289,18.8463,19700.0
2014-11-28 11:10:00,21.68,21.72,21.68,21.71,19300.0,18.8463,18.8811,18.8463,18.8724,19300.0
2014-11-28 11:15:00,21.72,21.74,21.68,21.68,27800.0,18.8811,18.8985,18.8463,18.8463,27800.0
2014-11-28 11:20:00,21.68,21.74,21.68,21.7,39400.0,18.8463,18.8985,18.8463,18.8637,39400.0
2014-11-28 11:25:00,21.7,21.71,21.68,21.7,19500.0,18.8637,18.8724,18.8463,18.8637,19500.0
2014-11-28 11:30:00,21.7,21.72,21.67,21.7,29700.0,18.8637,18.8811,18.8376,18.8637,29700.0
2014-11-28 11:35:00,21.7,21.71,21.68,21.7,17100.0,18.8637,18.8724,18.8463,18.8637,17100.0
2014-11-28 11:40:00,21.7,21.7,21.68,21.68,5500.0,18.8637,18.8637,18.8463,18.8463,5500.0
2014-11-28 11:45:00,21.69,21.7,21.67,21.68,30900.0,18.855,18.8637,18.8376,18.8463,30900.0
2014-11-28 11:50:00,21.69,21.72,21.68,21.71,25500.0,18.855,18.8811,18.8463,18.8724,25500.0
2014-11-28 11:55:00,21.7,21.74,21.7,21.71,17400.0,18.8637,18.8985,18.8637,18.8724,17400.0
2014-11-28 12:00:00,21.71,21.73,21.69,21.72,22300.0,18.8724,18.8898,18.855,18.8811,22300.0
2014-11-28 12:05:00,21.72,21.73,21.65,21.65,30600.0,18.8811,18.8898,18.8202,18.8202,30600.0
2014-11-28 12:10:00,21.66,21.66,21.61,21.62,36700.0,18.8289,18.8289,18.7855,18.7942,36700.0
2014-11-28 12:15:00,21.61,21.61,21.59,21.6,67500.0,18.7855,18.7855,18.7681,18.7768,67500.0
2014-11-28 12:20:00,21.6,21.6,21.59,21.6,11500.0,18.7768,18.7768,18.7681,18.7768,11500.0
2014-11-28 12:25:00,21.59,21.6,21.56,21.57,48700.0,18.7681,18.7768,18.742,18.7507,48700.0
2014-11-28 12:30:00,21.57,21.59,21.56,21.58,34200.0,18.7507,18.7681,18.742,18.7594,34200.0
2014-11-28 12:35:00,21.58,21.61,21.58,21.6,42500.0,18.7594,18.7855,18.7594,18.7768,42500.0
2014-11-28 12:40:00,21.6,21.63,21.6,21.62,31300.0,18.7768,18.8029,18.7768,18.7942,31300.0
2014-11-28 12:45:00,21.62,21.64,21.62,21.63,60600.0,18.7942,18.8116,18.7942,18.8029,60600.0
2014-11-28 12:50:00,21.63,21.63,21.61,21.63,67900.0,18.8029,18.8029,18.7855,18.8029,67900.0
2014-11-28 12:55:00,21.63,21.64,21.62,21.64,155600.0,18.8029,18.8116,18.7942,18.8116,155600.0
2014-12-01 09:30:00,21.61,21.66,21.56,21.56,74200.0,18.7855,18.8289,18.742,18.742,74200.0
2014-12-01 09:35:00,21.57,21.64,21.5,21.63,96000.0,18.7507,18.8116,18.6899,18.8029,96000.0
2014-12-01 09:40:00,21.63,21.63,21.52,21.59,111800.0,18.8029,18.8029,18.7072,18.7681,111800.0
2014-12-01 09:45:00,21.58,21.61,21.57,21.6,98200.0,18.7594,18.7855,18.7507,18.7768,98200.0
2014-12-01 09:50:00,21.59,21.63,21.59,21.63,206500.0,18.7681,18.8029,18.7681,18.8029,206500.0
2014-12-01 09:55:00,21.63,21.65,21.62,21.64,117200.0,18.8029,18.8202,18.7942,18.8116,117200.0
2014-12-01 10:00:00,21.64,21.7,21.57,21.6,695700.0,18.8116,18.8637,18.7507,18.7768,695700.0
2014-12-01 10:05:00,21.6,21.66,21.57,21.59,270500.0,18.7768,18.8289,18.7507,18.7681,270500.0
2014-12-01 10:10:00,21.59,21.66,21.58,21.64,157400.0,18.7681,18.8289,18.7594,18.8116,157400.0
2014-12-01 10:15:00,21.64,21.67,21.61,21.64,108300.0,18.8116,18.8376,18.7855,18.8116,108300.0
2014-12-01 10:20:00,21.65,21.68,21.63,21.68,142000.0,18.8202,18.8463,18.8029,18.8463,142000.0
2014-12-01 10:25:00,21.68,21.69,21.67,21.68,51600.0,18.8463,18.855,18.8376,18.8463,51600.0
2014-12-01 10:30:00,21.68,21.69,21.65,21.67,56300.0,18.8463,18.855,18.8202,18.8376,56300.0
2014-12-01 10:35:00,21.66,21.69,21.64,21.66,53900.0,18.8289,18.855,18.8116,18.8289,53900.0
2014-12-01 10:40:00,21.66,21.69,21.64,21.65,60600.0,18.8289,18.855,18.8116,18.8202,60600.0
2014-12-01 10:45:00,21.64,21.66,21.63,21.64,47600.0,18.8116,18.8289,18.8029,18.8116,47600.0
2014-12-01 10:50:00,21.63,21.64,21.58,21.59,49400.0,18.8029,18.8116,18.7594,18.7681,49400.0
2014-12-01 10:55:00,21.59,21.6,21.57,21.59,34500.0,18.7681,18.7768,18.7507,18.7681,34500.0
2014-12-01 11:00:00,21.59,21.63,21.58,21.63,63200.0,18.7681,18.8029,18.7594,18.8029,63200.0
2014-12-01 11:05:00,21.62,21.68,21.62,21.68,30000.0,18.7942,18.8463,18.7942,18.8463,30000.0
2014-12-01 11:10:00,21.67,21.71,21.67,21.71,48900.0,18.8376,18.8724,18.8376,18.8724,48900.0
2014-12-01 11:15:00,21.71,21.76,21.7,21.75,58400.0,18.8724,18.9159,18.8637,18.9072,58400.0
2014-12-01 11:20:00,21.75,21.75,21.71,21.71,30400.0,18.9072,18.9072,18.8724,18.8724,30400.0
2014-12-01 11:25:00,21.71,21.74,21.71,21.71,128700.0,18.8724,18.8985,18.8724,18.8724,128700.0
2014-12-01 11:30:00,21.72,21.72,21.66,21.68,50600.0,18.8811,18.8811,18.8289,18.8463,50600.0
2014-12-01 11:35:00,21.67,21.67,21.63,21.64,25700.0,18.8376,18.8376,18.8029,18.8116,25700.0
2014-12-01 11:40:00,21.64,21.69,21.63,21.69,52500.0,18.8116,18.855,18.8029,18.855,52500.0
2014-12-01 11:45:00,21.69,21.72,21.68,21.71,55800.0,18.855,18.8811,18.8463,18.8724,55800.0
2014-12-01 11:50:00,21.71,21.72,21.69,21.71,55200.0,18.8724,18.8811,18.855,18.8724,55200.0
2014-12-01 11:55:00,21.71,21.73,21.7,21.7,73500.0,18.8724,18.8898,18.8637,18.8637,73500.0
2014-12-01 12:00:00,21.71,21.73,21.71,21.72,38100.0,18.8724,18.8898,18.8724,18.8811,38100.0
2014-12-01 12:05:00,21.72,21.74,21.71,21.73,63300.0,18.8811,18.8985,18.8724,18.8898,63300.0
2014-12-01 12:10:00,21.72,21.76,21.72,21.76,57800.0,18.8811,18.9159,18.8811,18.9159,57800.0
2014-12-01 12:15:00,21.76,21.77,21.75,21.76,49400.0,18.9159,18.9246,18.9072,18.9159,49400.0
2014-12-01 12:20:00,21.76,21.78,21.75,21.78,44300.0,18.9159,18.9333,18.9072,18.9333,44300.0
2014-12-01 12:25:00,21.78,21.78,21.76,21.77,45800.0,18.9333,18.9333,18.9159,18.9246,45800.0
2014-12-01 12:30:00,21.76,21.79,21.76,21.79,47800.0,18.9159,18.942,18.9159,18.942,47800.0
2014-12-01 12:35:00,21.78,21.81,21.78,21.79,46600.0,18.9333,18.9593,18.9333,18.942,46600.0
2014-12-01 12:40:00,21.8,21.81,21.79,21.8,43900.0,18.9506,18.9593,18.942,18.9506,43900.0
2014-12-01 12:45:00,21.79,21.81,21.78,21.8,52200.0,18.942,18.9593,18.9333,18.9506,52200.0
2014-12-01 12:50:00,21.8,21.81,21.78,21.81,27400.0,18.9506,18.9593,18.9333,18.9593,27400.0
2014-12-01 12:55:00,21.81,21.83,21.8,21.83,27200.0,18.9593,18.9767,18.9506,18.9767,27200.0
2014-12-01 13:00:00,21.82,21.85,21.81,21.82,59300.0,18.968,18.9941,18.9593,18.968,59300.0
2014-12-01 13:05:00,21.82,21.84,21.82,21.82,35300.0,18.968,18.9854,18.968,18.968,35300.0
2014-12-01 13:10:00,21.82,21.83,21.81,21.82,20800.0,18.968,18.9767,18.9593,18.968,20800.0
2014-12-01 13:15:00,21.82,21.86,21.81,21.85,55600.0,18.968,19.0028,18.9593,18.9941,55600.0
2014-12-01 13:20:00,21.86,21.87,21.85,21.87,25100.0,19.0028,19.0115,18.9941,19.0115,25100.0
2014-12-01 13:25:00,21.86,21.87,21.86,21.87,22400.0,19.0028,19.0115,19.0028,19.0115,22400.0
2014-12-01 13:30:00,21.87,21.88,21.85,21.85,65200.0,19.0115,19.0202,18.9941,18.9941,65200.0
2014-12-01 13:35:00,21.85,21.88,21.85,21.87,55700.0,18.9941,19.0202,18.9941,19.0115,55700.0
2014-12-01 13:40:00,21.88,21.89,21.84,21.84,77200.0,19.0202,19.0289,18.9854,18.9854,77200.0
2014-12-01 13:45:00,21.84,21.89,21.84,21.88,47200.0,18.9854,19.0289,18.9854,19.0202,47200.0
2014-12-01 13:50:00,21.88,21.88,21.84,21.84,27000.0,19.0202,19.0202,18.9854,18.9854,27000.0
2014-12-01 13:55:00,21.84,21.84,21.82,21.82,15200.0,18.9854,18.9854,18.968,18.968,15200.0
2014-12-01 14:00:00,21.82,21.84,21.79,21.79,51700.0,18.968,18.9854,18.942,18.942,51700.0
2014-12-01 14:05:00,21.79,21.79,21.73,21.74,26300.0,18.942,18.942,18.8898,18.8985,26300.0
2014-12-01 14:10:00,21.73,21.74,21.72,21.73,30800.0,18.8898,18.8985,18.8811,18.8898,30800.0
2014-12-01 14:15:00,21.72,21.77,21.72,21.76,42600.0,18.8811,18.9246,18.8811,18.9159,42600.0
2014-12-01 14:20:00,21.77,21.77,21.75,21.75,29200.0,18.9246,18.9246,18.9072,18.9072,29200.0
2014-12-01 14:25:00,21.74,21.76,21.73,21.75,55700.0,18.8985,18.9159,18.8898,18.9072,55700.0
2014-12-01 14:30:00,21.74,21.76,21.74,21.76,19400.0,18.8985,18.9159,18.8985,18.9159,19400.0
2014-12-01 14:35:00,21.76,21.77,21.72,21.77,34300.0,18.9159,18.9246,18.8811,18.9246,34300.0
2014-12-01 14:40:00,21.76,21.79,21.76,21.77,23500.0,18.9159,18.942,18.9159,18.9246,23500.0
2014-12-01 14:45:00,21.77,21.77,21.73,21.73,54900.0,18.9246,18.9246,18.8898,18.8898,54900.0
2014-12-01 14:50:00,21.74,21.74,21.71,21.71,16400.0,18.8985,18.8985,18.8724,18.8724,16400.0
2014-12-01 14:55:00,21.71,21.72,21.68,21.69,20700.0,18.8724,18.8811,18.8463,18.855,20700.0
2014-12-01 15:00:00,21.68,21.68,21.65,21.66,54500.0,18.8463,18.8463,18.8202,18.8289,54500.0
2014-12-01 15:05:00,21.65,21.67,21.65,21.67,38200.0,18.8202,18.8376,18.8202,18.8376,38200.0
2014-12-01 15:10:00,21.67,21.69,21.66,21.67,73400.0,18.8376,18.855,18.8289,18.8376,73400.0
2014-12-01 15:15:00,21.67,21.69,21.67,21.68,59400.0,18.8376,18.855,18.8376,18.8463,59400.0
2014-12-01 15:20:00,21.69,21.69,21.65,21.66,26700.0,18.855,18.855,18.8202,18.8289,26700.0
2014-12-01 15:25:00,21.66,21.66,21.64,21.65,48500.0,18.8289,18.8289,18.8116,18.8202,48500.0
2014-12-01 15:30:00,21.65,21.65,21.61,21.61,73300.0,18.8202,18.8202,18.7855,18.7855,73300.0
2014-12-01 15:35:00,21.61,21.64,21.61,21.62,106400.0,18.7855,18.8116,18.7855,18.7942,106400.0
2014-12-01 15:40:00,21.62,21.63,21.61,21.63,53700.0,18.7942,18.8029,18.7855,18.8029,53700.0
2014-12-01 15:45:00,21.63,21.66,21.62,21.66,125300.0,18.8029,18.8289,18.7942,18.8289,125300.0
2014-12-01 15:50:00,21.66,21.66,21.64,21.66,119600.0,18.8289,18.8289,18.8116,18.8289,119600.0
2014-12-01 15:55:00,21.66,21.69,21.65,21.68,321700.0,18.8289,18.855,18.8202,18.8463,321700.0
2014-12-02 09:30:00,21.76,21.82,21.68,21.82,170900.0,18.9159,18.968,18.8463,18.968,170900.0
2014-12-02 09:35:00,21.82,21.92,21.78,21.89,176900.0,18.968,19.055,18.9333,19.0289,176900.0
2014-12-02 09:40:00,21.89,21.89,21.75,21.76,64200.0,19.0289,19.0289,18.9072,18.9159,64200.0
2014-12-02 09:45:00,21.76,21.76,21.6,21.6,72300.0,18.9159,18.9159,18.7768,18.7768,72300.0
2014-12-02 09:50:00,21.61,21.7,21.6,21.68,99200.0,18.7855,18.8637,18.7768,18.8463,99200.0
2014-12-02 09:55:00,21.67,21.72,21.65,21.7,55800.0,18.8376,18.8811,18.8202,18.8637,55800.0
2014-12-02 10:00:00,21.7,21.78,21.66,21.77,45400.0,18.8637,18.9333,18.8289,18.9246,45400.0
2014-12-02 10:05:00,21.76,21.81,21.75,21.81,41200.0,18.9159,18.9593,18.9072,18.9593,41200.0
2014-12-02 10:10:00,21.8,21.81,21.77,21.78,50400.0,18.9506,18.9593,18.9246,18.9333,50400.0
2014-12-02 10:15:00,21.78,21.79,21.74,21.75,33200.0,18.9333,18.942,18.8985,18.9072,33200.0
2014-12-02 10:20:00,21.75,21.76,21.66,21.67,49200.0,18.9072,18.9159,18.8289,18.8376,49200.0
2014-12-02 10:25:00,21.66,21.67,21.62,21.64,80400.0,18.8289,18.8376,18.7942,18.8116,80400.0
2014-12-02 10:30:00,21.64,21.68,21.64,21.68,35200.0,18.8116,18.8463,18.8116,18.8463,35200.0
2014-12-02 10:35:00,21.67,21.74,21.67,21.71,25300.0,18.8376,18.8985,18.8376,18.8724,25300.0
2014-12-02 10:40:00,21.71,21.72,21.69,21.7,13600.0,18.8724,18.8811,18.855,18.8637,13600.0
2014-12-02 10:45:00,21.7,21.72,21.69,21.71,36300.0,18.8637,18.8811,18.855,18.8724,36300.0
2014-12-02 10:50:00,21.71,21.74,21.7,21.74,71200.0,18.8724,18.8985,18.8637,18.8985,71200.0
2014-12-02 10:55:00,21.73,21.77,21.73,21.76,83900.0,18.8898,18.9246,18.8898,18.9159,83900.0
2014-12-02 11:00:00,21.76,21.78,21.74,21.76,56700.0,18.9159,18.9333,18.8985,18.9159,56700.0
2014-12-02 11:05:00,21.76,21.77,21.76,21.77,13800.0,18.9159,18.9246,18.9159,18.9246,13800.0
2014-12-02 11:10:00,21.77,21.78,21.75,21.75,21200.0,18.9246,18.9333,18.9072,18.9072,21200.0
2014-12-02 11:15:00,21.76,21.76,21.74,21.74,70500.0,18.9159,18.9159,18.8985,18.8985,70500.0
2014-12-02 11:20:00,21.74,21.75,21.69,21.7,41700.0,18.8985,18.9072,18.855,18.8637,41700.0
2014-12-02 11:25:00,21.69,21.71,21.69,21.7,34100.0,18.855,18.8724,18.855,18.8637,34100.0
2014-12-02 11:30:00,21.71,21.71,21.7,21.71,27400.0,18.8724,18.8724,18.8637,18.8724,27400.0
2014-12-02 11:35:00,21.71,21.71,21.7,21.71,17100.0,18.8724,18.8724,18.8637,18.8724,17100.0
2014-12-02 11:40:00,21.71,21.71,21.69,21.69,18000.0,18.8724,18.8724,18.855,18.855,18000.0
2014-12-02 11:45:00,21.7,21.71,21.68,21.69,50800.0,18.8637,18.8724,18.8463,18.855,50800.0
2014-12-02 11:50:00,21.69,21.7,21.67,21.69,32500.0,18.855,18.8637,18.8376,18.855,32500.0
2014-12-02 11:55:00,21.7,21.71,21.68,21.7,24500.0,18.8637,18.8724,18.8463,18.8637,24500.0
2014-12-02 12:00:00,21.71,21.71,21.69,21.7,32100.0,18.8724,18.8724,18.855,18.8637,32100.0
2014-12-02 12:05:00,21.7,21.7,21.67,21.69,179000.0,18.8637,18.8637,18.8376,18.855,179000.0
2014-12-02 12:10:00,21.68,21.69,21.68,21.69,17300.0,18.8463,18.855,18.8463,18.855,17300.0
2014-12-02 12:15:00,21.69,21.72,21.67,21.71,48800.0,18.855,18.8811,18.8376,18.8724,48800.0
2014-12-02 12:20:00,21.71,21.72,21.7,21.7,47300.0,18.8724,18.8811,18.8637,18.8637,47300.0
2014-12-02 12:25:00,21.7,21.71,21.67,21.68,46000.0,18.8637,18.8724,18.8376,18.8463,46000.0
2014-12-02 12:30:00,21.67,21.69,21.67,21.68,31900.0,18.8376,18.855,18.8376,18.8463,31900.0
2014-12-02 12:35:00,21.68,21.69,21.67,21.68,22700.0,18.8463,18.855,18.8376,18.8463,22700.0
2014-12-02 12:40:00,21.68,21.68,21.66,21.67,21300.0,18.8463,18.8463,18.8289,18.8376,21300.0
2014-12-02 12:45:00,21.67,21.67,21.66,21.67,24700.0,18.8376,18.8376,18.8289,18.8376,24700.0
2014-12-02 12:50:00,21.67,21.68,21.66,21.68,35100.0,18.8376,18.8463,18.8289,18.8463,35100.0
2014-12-02 12:55:00,21.68,21.68,21.67,21.68,12600.0,18.8463,18.8463,18.8376,18.8463,12600.0
2014-12-02 13:00:00,21.68,21.68,21.67,21.68,11500.0,18.8463,18.8463,18.8376,18.8463,11500.0
2014-12-02 13:05:00,21.68,21.69,21.66,21.67,56700.0,18.8463,18.855,18.8289,18.8376,56700.0
2014-12-02 13:10:00,21.68,21.69,21.67,21.69,25600.0,18.8463,18.855,18.8376,18.855,25600.0
2014-12-02 13:15:00,21.69,21.7,21.68,21.7,25400.0,18.855,18.8637,18.8463,18.8637,25400.0
2014-12-02 13:20:00,21.7,21.71,21.68,21.69,39900.0,18.8637,18.8724,18.8463,18.855,39900.0
2014-12-02 13:25:00,21.69,21.71,21.68,21.71,46700.0,18.855,18.8724,18.8463,18.8724,46700.0
2014-12-02 13:30:00,21.71,21.71,21.68,21.69,21000.0,18.8724,18.8724,18.8463,18.855,21000.0
2014-12-02 13:35:00,21.7,21.7,21.69,21.7,23300.0,18.8637,18.8637,18.855,18.8637,23300.0
2014-12-02 13:40:00,21.7,21.71,21.68,21.68,55800.0,18.8637,18.8724,18.8463,18.8463,55800.0
2014-12-02 13:45:00,21.69,21.69,21.67,21.68,30400.0,18.855,18.855,18.8376,18.8463,30400.0
2014-12-02 13:50:00,21.68,21.68,21.65,21.65,28000.0,18.8463,18.8463,18.8202,18.8202,28000.0
2014-12-02 13:55:00,21.65,21.66,21.62,21.63,103900.0,18.8202,18.8289,18.7942,18.8029,103900.0
2014-12-02 14:00:00,21.64,21.66,21.63,21.64,103000.0,18.8116,18.8289,18.8029,18.8116,103000.0
2014-12-02 14:05:00,21.63,21.65,21.63,21.64,41800.0,18.8029,18.8202,18.8029,18.8116,41800.0
2014-12-02 14:10:00,21.64,21.65,21.63,21.64,62100.0,18.8116,18.8202,18.8029,18.8116,62100.0
2014-12-02 14:15:00,21.64,21.64,21.63,21.64,38300.0,18.8116,18.8116,18.8029,18.8116,38300.0
2014-12-02 14:20:00,21.64,21.65,21.62,21.63,94600.0,18.8116,18.8202,18.7942,18.8029,94600.0
2014-12-02 14:25:00,21.63,21.63,21.62,21.63,37200.0,18.8029,18.8029,18.7942,18.8029,37200.0
2014-12-02 14:30:00,21.63,21.63,21.61,21.63,70100.0,18.8029,18.8029,18.7855,18.8029,70100.0
2014-12-02 14:35:00,21.63,21.63,21.62,21.62,40200.0,18.8029,18.8029,18.7942,18.7942,40200.0
2014-12-02 14:40:00,21.63,21.66,21.62,21.66,67400.0,18.8029,18.8289,18.7942,18.8289,67400.0
2014-12-02 14:45:00,21.65,21.7,21.65,21.7,38600.0,18.8202,18.8637,18.8202,18.8637,38600.0
2014-12-02 14:50:00,21.7,21.7,21.68,21.7,61100.0,18.8637,18.8637,18.8463,18.8637,61100.0
2014-12-02 14:55:00,21.7,21.74,21.69,21.74,205700.0,18.8637,18.8985,18.855,18.8985,205700.0
2014-12-02 15:00:00,21.74,21.77,21.73,21.77,32400.0,18.8985,18.9246,18.8898,18.9246,32400.0
2014-12-02 15:05:00,21.77,21.78,21.76,21.78,31500.0,18.9246,18.9333,18.9159,18.9333,31500.0
2014-12-02 15:10:00,21.78,21.78,21.77,21.78,21000.0,18.9333,18.9333,18.9246,18.9333,21000.0
2014-12-02 15:15:00,21.78,21.8,21.77,21.79,89300.0,18.9333,18.9506,18.9246,18.942,89300.0
2014-12-02 15:20:00,21.79,21.79,21.74,21.74,49400.0,18.942,18.942,18.8985,18.8985,49400.0
2014-12-02 15:25:00,21.74,21.75,21.73,21.73,28500.0,18.8985,18.9072,18.8898,18.8898,28500.0
2014-12-02 15:30:00,21.74,21.76,21.73,21.74,85200.0,18.8985,18.9159,18.8898,18.8985,85200.0
2014-12-02 15:35:00,21.74,21.74,21.7,21.71,57800.0,18.8985,18.8985,18.8637,18.8724,57800.0
2014-12-02 15:40:00,21.71,21.71,21.68,21.69,105700.0,18.8724,18.8724,18.8463,18.855,105700.0
2014-12-02 15:45:00,21.69,21.7,21.66,21.67,235300.0,18.855,18.8637,18.8289,18.8376,235300.0
2014-12-02 15:50:00,21.67,21.69,21.66,21.67,180200.0,18.8376,18.855,18.8289,18.8376,180200.0
2014-12-02 15:55:00,21.66,21.68,21.65,21.68,215700.0,18.8289,18.8463,18.8202,18.8463,215700.0
2014-12-03 09:30:00,21.62,21.75,21.62,21.68,54900.0,18.7942,18.9072,18.7942,18.8463,54900.0
2014-12-03 09:35:00,21.68,21.86,21.66,21.84,71100.0,18.8463,19.0028,18.8289,18.9854,71100.0
2014-12-03 09:40:00,21.84,21.86,21.82,21.82,27600.0,18.9854,19.0028,18.968,18.968,27600.0
2014-12-03 09:45:00,21.82,21.88,21.82,21.87,35500.0,18.968,19.0202,18.968,19.0115,35500.0
2014-12-03 09:50:00,21.87,21.89,21.82,21.88,78400.0,19.0115,19.0289,18.968,19.0202,78400.0
2014-12-03 09:55:00,21.88,21.91,21.84,21.85,47700.0,19.0202,19.0463,18.9854,18.9941,47700.0
2014-12-03 10:00:00,21.84,21.88,21.83,21.88,37500.0,18.9854,19.0202,18.9767,19.0202,37500.0
2014-12-03 10:05:00,21.87,21.91,21.85,21.9,139800.0,19.0115,19.0463,18.9941,19.0376,139800.0
2014-12-03 10:10:00,21.9,21.94,21.89,21.94,61500.0,19.0376,19.0723,19.0289,19.0723,61500.0
2014-12-03 10:15:00,21.94,21.95,21.91,21.93,52600.0,19.0723,19.081,19.0463,19.0637,52600.0
2014-12-03 10:20:00,21.94,21.98,21.92,21.98,36100.0,19.0723,19.1071,19.055,19.1071,36100.0
2014-12-03 10:25:00,21.97,21.99,21.96,21.98,51500.0,19.0984,19.1158,19.0897,19.1071,51500.0
2014-12-03 10:30:00,21.97,21.99,21.96,21.99,67800.0,19.0984,19.1158,19.0897,19.1158,67800.0
2014-12-03 10:35:00,21.99,22.0,21.98,21.99,98100.0,19.1158,19.1245,19.1071,19.1158,98100.0
2014-12-03 10:40:00,21.99,22.01,21.99,22.0,154200.0,19.1158,19.1332,19.1158,19.1245,154200.0
2014-12-03 10:45:00,22.0,22.03,21.99,22.03,56100.0,19.1245,19.1506,19.1158,19.1506,56100.0
2014-12-03 10:50:00,22.03,22.03,22.0,22.02,67200.0,19.1506,19.1506,19.1245,19.1419,67200.0
2014-12-03 10:55:00,22.02,22.02,21.96,21.99,85800.0,19.1419,19.1419,19.0897,19.1158,85800.0
2014-12-03 11:00:00,21.98,22.0,21.97,21.97,92700.0,19.1071,19.1245,19.0984,19.0984,92700.0
2014-12-03 11:05:00,21.98,21.98,21.95,21.97,93200.0,19.1071,19.1071,19.081,19.0984,93200.0
2014-12-03 11:10:00,21.96,21.97,21.89,21.9,58500.0,19.0897,19.0984,19.0289,19.0376,58500.0
2014-12-03 11:15:00,21.9,21.9,21.84,21.85,80000.0,19.0376,19.0376,18.9854,18.9941,80000.0
2014-12-03 11:20:00,21.85,21.86,21.81,21.82,75000.0,18.9941,19.0028,18.9593,18.968,75000.0
2014-12-03 11:25:00,21.82,21.83,21.8,21.83,48700.0,18.968,18.9767,18.9506,18.9767,48700.0
2014-12-03 11:30:00,21.83,21.84,21.81,21.82,56200.0,18.9767,18.9854,18.9593,18.968,56200.0
2014-12-03 11:35:00,21.82,21.85,21.81,21.85,31700.0,18.968,18.9941,18.9593,18.9941,31700.0
2014-12-03 11:40:00,21.85,21.86,21.84,21.84,73400.0,18.9941,19.0028,18.9854,18.9854,73400.0
2014-12-03 11:45:00,21.85,21.85,21.77,21.78,23800.0,18.9941,18.9941,18.9246,18.9333,23800.0
2014-12-03 11:50:00,21.77,21.79,21.77,21.78,42500.0,18.9246,18.942,18.9246,18.9333,42500.0
2014-12-03 11:55:00,21.78,21.79,21.77,21.77,56500.0,18.9333,18.942,18.9246,18.9246,56500.0
2014-12-03 12:00:00,21.78,21.79,21.75,21.77,76800.0,18.9333,18.942,18.9072,18.9246,76800.0
2014-12-03 12:05:00,21.77,21.8,21.76,21.8,84400.0,18.9246,18.9506,18.9159,18.9506,84400.0
2014-12-03 12:10:00,21.81,21.81,21.8,21.8,16400.0,18.9593,18.9593,18.9506,18.9506,16400.0
2014-12-03 12:15:00,21.81,21.81,21.79,21.8,27900.0,18.9593,18.9593,18.942,18.9506,27900.0
2014-12-03 12:20:00,21.79,21.8,21.79,21.8,9400.0,18.942,18.9506,18.942,18.9506,9400.0
2014-12-03 12:25:00,21.8,21.8,21.79,21.8,10600.0,18.9506,18.9506,18.942,18.9506,10600.0
2014-12-03 12:30:00,21.8,21.8,21.76,21.77,28900.0,18.9506,18.9506,18.9159,18.9246,28900.0
2014-12-03 12:35:00,21.76,21.77,21.75,21.75,15300.0,18.9159,18.9246,18.9072,18.9072,15300.0
2014-12-03 12:40:00,21.75,21.77,21.75,21.77,72200.0,18.9072,18.9246,18.9072,18.9246,72200.0
2014-12-03 12:45:00,21.76,21.77,21.76,21.77,19900.0,18.9159,18.9246,18.9159,18.9246,19900.0
2014-12-03 12:50:00,21.77,21.77,21.76,21.77,7700.0,18.9246,18.9246,18.9159,18.9246,7700.0
2014-12-03 12:55:00,21.77,21.78,21.76,21.78,56100.0,18.9246,18.9333,18.9159,18.9333,56100.0
2014-12-03 13:00:00,21.78,21.8,21.77,21.79,93900.0,18.9333,18.9506,18.9246,18.942,93900.0
2014-12-03 13:05:00,21.8,21.83,21.79,21.83,54500.0,18.9506,18.9767,18.942,18.9767,54500.0
2014-12-03 13:10:00,21.83,21.84,21.83,21.84,14800.0,18.9767,18.9854,18.9767,18.9854,14800.0
2014-12-03 13:15:00,21.84,21.84,21.83,21.84,10000.0,18.9854,18.9854,18.9767,18.9854,10000.0
2014-12-03 13:20:00,21.84,21.84,21.81,21.81,47200.0,18.9854,18.9854,18.9593,18.9593,47200.0
2014-12-03 13:25:00,21.82,21.82,21.81,21.82,14800.0,18.968,18.968,18.9593,18.968,14800.0
2014-12-03 13:30:00,21.82,21.82,21.77,21.77,39300.0,18.968,18.968,18.9246,18.9246,39300.0
2014-12-03 13:35:00,21.77,21.78,21.75,21.78,37800.0,18.9246,18.9333,18.9072,18.9333,37800.0
2014-12-03 13:40:00,21.78,21.79,21.75,21.77,99400.0,18.9333,18.942,18.9072,18.9246,99400.0
2014-12-03 13:45:00,21.77,21.77,21.72,21.75,120600.0,18.9246,18.9246,18.8811,18.9072,120600.0
2014-12-03 13:50:00,21.75,21.76,21.74,21.75,27300.0,18.9072,18.9159,18.8985,18.9072,27300.0
2014-12-03 13:55:00,21.75,21.77,21.74,21.76,59400.0,18.9072,18.9246,18.8985,18.9159,59400.0
2014-12-03 14:00:00,21.76,21.78,21.75,21.78,35300.0,18.9159,18.9333,18.9072,18.9333,35300.0
2014-12-03 14:05:00,21.78,21.8,21.77,21.77,36300.0,18.9333,18.9506,18.9246,18.9246,36300.0
2014-12-03 14:10:00,21.78,21.79,21.74,21.74,112900.0,18.9333,18.942,18.8985,18.8985,112900.0
2014-12-03 14:15:00,21.74,21.75,21.71,21.72,90900.0,18.8985,18.9072,18.8724,18.8811,90900.0
2014-12-03 14:20:00,21.73,21.74,21.71,21.71,28500.0,18.8898,18.8985,18.8724,18.8724,28500.0
2014-12-03 14:25:00,21.71,21.74,21.71,21.72,23100.0,18.8724,18.8985,18.8724,18.8811,23100.0
2014-12-03 14:30:00,21.73,21.74,21.72,21.73,33800.0,18.8898,18.8985,18.8811,18.8898,33800.0
2014-12-03 14:35:00,21.74,21.74,21.7,21.7,20200.0,18.8985,18.8985,18.8637,18.8637,20200.0
2014-12-03 14:40:00,21.71,21.73,21.71,21.73,23400.0,18.8724,18.8898,18.8724,18.8898,23400.0
2014-12-03 14:45:00,21.73,21.73,21.7,21.71,19100.0,18.8898,18.8898,18.8637,18.8724,19100.0
2014-12-03 14:50:00,21.71,21.74,21.7,21.73,20600.0,18.8724,18.8985,18.8637,18.8898,20600.0
2014-12-03 14:55:00,21.73,21.74,21.7,21.7,56300.0,18.8898,18.8985,18.8637,18.8637,56300.0
2014-12-03 15:00:00,21.71,21.71,21.68,21.69,34400.0,18.8724,18.8724,18.8463,18.855,34400.0
2014-12-03 15:05:00,21.7,21.7,21.67,21.68,62600.0,18.8637,18.8637,18.8376,18.8463,62600.0
2014-12-03 15:10:00,21.68,21.68,21.66,21.66,37900.0,18.8463,18.8463,18.8289,18.8289,37900.0
2014-12-03 15:15:00,21.66,21.67,21.65,21.65,46200.0,18.8289,18.8376,18.8202,18.8202,46200.0
2014-12-03 15:20:00,21.66,21.66,21.62,21.63,67300.0,18.8289,18.8289,18.7942,18.8029,67300.0
2014-12-03 15:25:00,21.62,21.63,21.61,21.63,188900.0,18.7942,18.8029,18.7855,18.8029,188900.0
2014-12-03 15:30:00,21.62,21.64,21.61,21.61,403100.0,18.7942,18.8116,18.7855,18.7855,403100.0
2014-12-03 15:35:00,21.62,21.63,21.61,21.63,64900.0,18.7942,18.8029,18.7855,18.8029,64900.0
2014-12-03 15:40:00,21.62,21.65,21.6,21.61,455200.0,18.7942,18.8202,18.7768,18.7855,455200.0
2014-12-03 15:45:00,21.61,21.62,21.52,21.53,469100.0,18.7855,18.7942,18.7072,18.7159,469100.0
2014-12-03 15:50:00,21.54,21.59,21.53,21.57,319200.0,18.7246,18.7681,18.7159,18.7507,319200.0
2014-12-03 15:55:00,21.57,21.58,21.45,21.46,1238700.0,18.7507,18.7594,18.6464,18.6551,1238700.0
2014-12-04 09:30:00,21.48,21.54,21.42,21.44,131300.0,18.6725,18.7246,18.6203,18.6377,131300.0
2014-12-04 09:35:00,21.44,21.49,21.36,21.44,73000.0,18.6377,18.6812,18.5682,18.6377,73000.0
2014-12-04 09:40:00,21.44,21.52,21.4,21.51,74200.0,18.6377,18.7072,18.6029,18.6985,74200.0
2014-12-04 09:45:00,21.51,21.53,21.47,21.53,73100.0,18.6985,18.7159,18.6638,18.7159,73100.0
2014-12-04 09:50:00,21.52,21.59,21.5,21.58,86600.0,18.7072,18.7681,18.6899,18.7594,86600.0
2014-12-04 09:55:00,21.58,21.6,21.57,21.6,46100.0,18.7594,18.7768,18.7507,18.7768,46100.0
2014-12-04 10:00:00,21.59,21.67,21.59,21.67,93200.0,18.7681,18.8376,18.7681,18.8376,93200.0
2014-12-04 10:05:00,21.66,21.72,21.64,21.64,73700.0,18.8289,18.8811,18.8116,18.8116,73700.0
2014-12-04 10:10:00,21.64,21.66,21.61,21.66,47200.0,18.8116,18.8289,18.7855,18.8289,47200.0
2014-12-04 10:15:00,21.65,21.68,21.63,21.67,61100.0,18.8202,18.8463,18.8029,18.8376,61100.0
2014-12-04 10:20:00,21.67,21.71,21.65,21.69,63600.0,18.8376,18.8724,18.8202,18.855,63600.0
2014-12-04 10:25:00,21.69,21.7,21.68,21.69,37000.0,18.855,18.8637,18.8463,18.855,37000.0
2014-12-04 10:30:00,21.69,21.7,21.67,21.68,44800.0,18.855,18.8637,18.8376,18.8463,44800.0
2014-12-04 10:35:00,21.67,21.68,21.6,21.63,50800.0,18.8376,18.8463,18.7768,18.8029,50800.0
2014-12-04 10:40:00,21.63,21.65,21.61,21.62,59100.0,18.8029,18.8202,18.7855,18.7942,59100.0
2014-12-04 10:45:00,21.63,21.64,21.6,21.61,44000.0,18.8029,18.8116,18.7768,18.7855,44000.0
2014-12-04 10:50:00,21.61,21.66,21.6,21.66,42400.0,18.7855,18.8289,18.7768,18.8289,42400.0
2014-12-04 10:55:00,21.66,21.68,21.64,21.65,68400.0,18.8289,18.8463,18.8116,18.8202,68400.0
2014-12-04 11:00:00,21.65,21.67,21.64,21.67,40300.0,18.8202,18.8376,18.8116,18.8376,40300.0
2014-12-04 11:05:00,21.67,21.71,21.66,21.71,136000.0,18.8376,18.8724,18.8289,18.8724,136000.0
2014-12-04 11:10:00,21.71,21.75,21.7,21.75,83700.0,18.8724,18.9072,18.8637,18.9072,83700.0
2014-12-04 11:15:00,21.75,21.75,21.69,21.7,54000.0,18.9072,18.9072,18.855,18.8637,54000.0
2014-12-04 11:20:00,21.7,21.7,21.67,21.68,48700.0,18.8637,18.8637,18.8376,18.8463,48700.0
2014-12-04 11:25:00,21.68,21.68,21.64,21.65,157300.0,18.8463,18.8463,18.8116,18.8202,157300.0
2014-12-04 11:30:00,21.66,21.68,21.64,21.66,73900.0,18.8289,18.8463,18.8116,18.8289,73900.0
2014-12-04 11:35:00,21.66,21.71,21.65,21.7,55100.0,18.8289,18.8724,18.8202,18.8637,55100.0
2014-12-04 11:40:00,21.7,21.72,21.69,21.71,35400.0,18.8637,18.8811,18.855,18.8724,35400.0
2014-12-04 11:45:00,21.71,21.8,21.7,21.8,47700.0,18.8724,18.9506,18.8637,18.9506,47700.0
2014-12-04 11:50:00,21.8,21.8,21.75,21.76,68500.0,18.9506,18.9506,18.9072,18.9159,68500.0
2014-12-04 11:55:00,21.75,21.78,21.75,21.78,27300.0,18.9072,18.9333,18.9072,18.9333,27300.0
2014-12-04 12:00:00,21.78,21.78,21.77,21.78,20100.0,18.9333,18.9333,18.9246,18.9333,20100.0
2014-12-04 12:05:00,21.78,21.81,21.77,21.81,44600.0,18.9333,18.9593,18.9246,18.9593,44600.0
2014-12-04 12:10:00,21.8,21.83,21.8,21.83,47100.0,18.9506,18.9767,18.9506,18.9767,47100.0
2014-12-04 12:15:00,21.83,21.84,21.82,21.83,34600.0,18.9767,18.9854,18.968,18.9767,34600.0
2014-12-04 12:20:00,21.83,21.84,21.82,21.84,33700.0,18.9767,18.9854,18.968,18.9854,33700.0
2014-12-04 12:25:00,21.84,21.88,21.83,21.87,51800.0,18.9854,19.0202,18.9767,19.0115,51800.0
2014-12-04 12:30:00,21.87,21.97,21.87,21.89,102700.0,19.0115,19.0984,19.0115,19.0289,102700.0
2014-12-04 12:35:00,21.9,21.91,21.86,21.87,44700.0,19.0376,19.0463,19.0028,19.0115,44700.0
2014-12-04 12:40:00,21.87,21.91,21.86,21.89,41000.0,19.0115,19.0463,19.0028,19.0289,41000.0
2014-12-04 12:45:00,21.89,21.92,21.89,21.9,41000.0,19.0289,19.055,19.0289,19.0376,41000.0
2014-12-04 12:50:00,21.89,21.91,21.87,21.89,37800.0,19.0289,19.0463,19.0115,19.0289,37800.0
2014-12-04 12:55:00,21.89,21.91,21.88,21.89,32800.0,19.0289,19.0463,19.0202,19.0289,32800.0
2014-12-04 13:00:00,21.89,21.94,21.89,21.92,51700.0,19.0289,19.0723,19.0289,19.055,51700.0
2014-12-04 13:05:00,21.92,21.93,21.84,21.86,56600.0,19.055,19.0637,18.9854,19.0028,56600.0
2014-12-04 13:10:00,21.87,21.88,21.86,21.87,25800.0,19.0115,19.0202,19.0028,19.0115,25800.0
2014-12-04 13:15:00,21.88,21.88,21.83,21.84,27700.0,19.0202,19.0202,18.9767,18.9854,27700.0
2014-12-04 13:20:00,21.83,21.86,21.83,21.86,32800.0,18.9767,19.0028,18.9767,19.0028,32800.0
2014-12-04 13:25:00,21.85,21.89,21.85,21.89,35200.0,18.9941,19.0289,18.9941,19.0289,35200.0
2014-12-04 13:30:00,21.88,21.89,21.88,21.89,16400.0,19.0202,19.0289,19.0202,19.0289,16400.0
2014-12-04 13:35:00,21.89,21.91,21.88,21.9,33700.0,19.0289,19.0463,19.0202,19.0376,33700.0
2014-12-04 13:40:00,21.9,21.9,21.86,21.89,58000.0,19.0376,19.0376,19.0028,19.0289,58000.0
2014-12-04 13:45:00,21.89,21.92,21.89,21.91,27300.0,19.0289,19.055,19.0289,19.0463,27300.0
2014-12-04 13:50:00,21.91,21.94,21.9,21.92,52900.0,19.0463,19.0723,19.0376,19.055,52900.0
2014-12-04 13:55:00,21.91,21.93,21.87,21.87,43100.0,19.0463,19.0637,19.0115,19.0115,43100.0
2014-12-04 14:00:00,21.87,21.88,21.85,21.86,33700.0,19.0115,19.0202,18.9941,19.0028,33700.0
2014-12-04 14:05:00,21.86,21.88,21.85,21.85,69800.0,19.0028,19.0202,18.9941,18.9941,69800.0
2014-12-04 14:10:00,21.86,21.86,21.83,21.84,55800.0,19.0028,19.0028,18.9767,18.9854,55800.0
2014-12-04 14:15:00,21.83,21.84,21.82,21.84,57500.0,18.9767,18.9854,18.968,18.9854,57500.0
2014-12-04 14:20:00,21.84,21.86,21.83,21.84,42800.0,18.9854,19.0028,18.9767,18.9854,42800.0
2014-12-04 14:25:00,21.84,21.84,21.81,21.82,29400.0,18.9854,18.9854,18.9593,18.968,29400.0
2014-12-04 14:30:00,21.82,21.82,21.77,21.79,45400.0,18.968,18.968,18.9246,18.942,45400.0
2014-12-04 14:35:00,21.8,21.8,21.75,21.76,82500.0,18.9506,18.9506,18.9072,18.9159,82500.0
2014-12-04 14:40:00,21.76,21.79,21.75,21.79,27800.0,18.9159,18.942,18.9072,18.942,27800.0
2014-12-04 14:45:00,21.79,21.8,21.78,21.79,44500.0,18.942,18.9506,18.9333,18.942,44500.0
2014-12-04 14:50:00,21.79,21.8,21.76,21.78,57900.0,18.942,18.9506,18.9159,18.9333,57900.0
2014-12-04 14:55:00,21.78,21.8,21.76,21.76,38700.0,18.9333,18.9506,18.9159,18.9159,38700.0
2014-12-04 15:00:00,21.77,21.79,21.76,21.78,30600.0,18.9246,18.942,18.9159,18.9333,30600.0
2014-12-04 15:05:00,21.79,21.8,21.78,21.78,55300.0,18.942,18.9506,18.9333,18.9333,55300.0
2014-12-04 15:10:00,21.78,21.8,21.77,21.78,54500.0,18.9333,18.9506,18.9246,18.9333,54500.0
2014-12-04 15:15:00,21.79,21.79,21.74,21.74,103200.0,18.942,18.942,18.8985,18.8985,103200.0
2014-12-04 15:20:00,21.75,21.75,21.61,21.61,128200.0,18.9072,18.9072,18.7855,18.7855,128200.0
2014-12-04 15:25:00,21.62,21.65,21.61,21.64,97500.0,18.7942,18.8202,18.7855,18.8116,97500.0
2014-12-04 15:30:00,21.63,21.67,21.62,21.67,146700.0,18.8029,18.8376,18.7942,18.8376,146700.0
2014-12-04 15:35:00,21.67,21.67,21.64,21.66,104000.0,18.8376,18.8376,18.8116,18.8289,104000.0
2014-12-04 15:40:00,21.66,21.69,21.65,21.69,119100.0,18.8289,18.855,18.8202,18.855,119100.0
2014-12-04 15:45:00,21.69,21.71,21.67,21.71,373000.0,18.855,18.8724,18.8376,18.8724,373000.0
2014-12-04 15:50:00,21.71,21.74,21.71,21.74,290500.0,18.8724,18.8985,18.8724,18.8985,290500.0
2014-12-04 15:55:00,21.74,21.74,21.72,21.73,366000.0,18.8985,18.8985,18.8811,18.8898,366000.0
2014-12-05 09:30:00,21.66,21.66,21.52,21.64,83200.0,18.8289,18.8289,18.7072,18.8116,83200.0
2014-12-05 09:35:00,21.64,21.75,21.57,21.71,63100.0,18.8116,18.9072,18.7507,18.8724,63100.0
2014-12-05 09:40:00,21.71,21.71,21.56,21.56,116700.0,18.8724,18.8724,18.742,18.742,116700.0
2014-12-05 09:45:00,21.56,21.66,21.55,21.65,133900.0,18.742,18.8289,18.7333,18.8202,133900.0
2014-12-05 09:50:00,21.65,21.8,21.65,21.77,96700.0,18.8202,18.9506,18.8202,18.9246,96700.0
2014-12-05 09:55:00,21.77,21.78,21.69,21.69,18200.0,18.9246,18.9333,18.855,18.855,18200.0
2014-12-05 10:00:00,21.69,21.7,21.63,21.65,35900.0,18.855,18.8637,18.8029,18.8202,35900.0
2014-12-05 10:05:00,21.64,21.78,21.64,21.71,50300.0,18.8116,18.9333,18.8116,18.8724,50300.0
2014-12-05 10:10:00,21.72,21.77,21.71,21.77,39500.0,18.8811,18.9246,18.8724,18.9246,39500.0
2014-12-05 10:15:00,21.77,21.77,21.73,21.76,40900.0,18.9246,18.9246,18.8898,18.9159,40900.0
2014-12-05 10:20:00,21.76,21.76,21.71,21.71,35000.0,18.9159,18.9159,18.8724,18.8724,35000.0
2014-12-05 10:25:00,21.71,21.71,21.66,21.71,28100.0,18.8724,18.8724,18.8289,18.8724,28100.0
2014-12-05 10:30:00,21.71,21.74,21.71,21.71,13600.0,18.8724,18.8985,18.8724,18.8724,13600.0
2014-12-05 10:35:00,21.71,21.74,21.71,21.71,35000.0,18.8724,18.8985,18.8724,18.8724,35000.0
2014-12-05 10:40:00,21.71,21.76,21.71,21.74,45800.0,18.8724,18.9159,18.8724,18.8985,45800.0
2014-12-05 10:45:00,21.75,21.75,21.71,21.71,32600.0,18.9072,18.9072,18.8724,18.8724,32600.0
2014-12-05 10:50:00,21.71,21.73,21.69,21.7,27900.0,18.8724,18.8898,18.855,18.8637,27900.0
2014-12-05 10:55:00,21.7,21.7,21.69,21.7,18900.0,18.8637,18.8637,18.855,18.8637,18900.0
2014-12-05 11:00:00,21.7,21.73,21.69,21.72,26700.0,18.8637,18.8898,18.855,18.8811,26700.0
2014-12-05 11:05:00,21.73,21.73,21.71,21.72,24300.0,18.8898,18.8898,18.8724,18.8811,24300.0
2014-12-05 11:10:00,21.71,21.72,21.69,21.69,19900.0,18.8724,18.8811,18.855,18.855,19900.0
2014-12-05 11:15:00,21.69,21.7,21.66,21.66,23500.0,18.855,18.8637,18.8289,18.8289,23500.0
2014-12-05 11:20:00,21.66,21.71,21.66,21.71,32700.0,18.8289,18.8724,18.8289,18.8724,32700.0
2014-12-05 11:25:00,21.71,21.73,21.71,21.73,30000.0,18.8724,18.8898,18.8724,18.8898,30000.0
2014-12-05 11:30:00,21.73,21.73,21.71,21.72,74800.0,18.8898,18.8898,18.8724,18.8811,74800.0
2014-12-05 11:35:00,21.71,21.74,21.71,21.71,90500.0,18.8724,18.8985,18.8724,18.8724,90500.0
2014-12-05 11:40:00,21.71,21.73,21.71,21.71,13500.0,18.8724,18.8898,18.8724,18.8724,13500.0
2014-12-05 11:45:00,21.71,21.72,21.66,21.68,33200.0,18.8724,18.8811,18.8289,18.8463,33200.0
2014-12-05 11:50:00,21.69,21.7,21.66,21.7,77400.0,18.855,18.8637,18.8289,18.8637,77400.0
2014-12-05 11:55:00,21.7,21.71,21.66,21.67,15900.0,18.8637,18.8724,18.8289,18.8376,15900.0
2014-12-05 12:00:00,21.67,21.7,21.67,21.68,31600.0,18.8376,18.8637,18.8376,18.8463,31600.0
2014-12-05 12:05:00,21.69,21.7,21.66,21.66,89100.0,18.855,18.8637,18.8289,18.8289,89100.0
2014-12-05 12:10:00,21.66,21.66,21.62,21.64,45400.0,18.8289,18.8289,18.7942,18.8116,45400.0
2014-12-05 12:15:00,21.64,21.66,21.61,21.63,71400.0,18.8116,18.8289,18.7855,18.8029,71400.0
2014-12-05 12:20:00,21.63,21.63,21.59,21.61,44000.0,18.8029,18.8029,18.7681,18.7855,44000.0
2014-12-05 12:25:00,21.6,21.62,21.6,21.61,21100.0,18.7768,18.7942,18.7768,18.7855,21100.0
2014-12-05 12:30:00,21.61,21.62,21.59,21.59,33500.0,18.7855,18.7942,18.7681,18.7681,33500.0
2014-12-05 12:35:00,21.59,21.63,21.59,21.62,53900.0,18.7681,18.8029,18.7681,18.7942,53900.0
2014-12-05 12:40:00,21.63,21.64,21.61,21.64,25600.0,18.8029,18.8116,18.7855,18.8116,25600.0
2014-12-05 12:45:00,21.64,21.64,21.59,21.59,25500.0,18.8116,18.8116,18.7681,18.7681,25500.0
2014-12-05 12:50:00,21.59,21.6,21.56,21.58,63200.0,18.7681,18.7768,18.742,18.7594,63200.0
2014-12-05 12:55:00,21.59,21.61,21.59,21.61,12300.0,18.7681,18.7855,18.7681,18.7855,12300.0
2014-12-05 13:00:00,21.61,21.61,21.6,21.6,8400.0,18.7855,18.7855,18.7768,18.7768,8400.0
2014-12-05 13:05:00,21.61,21.63,21.59,21.61,35300.0,18.7855,18.8029,18.7681,18.7855,35300.0
2014-12-05 13:10:00,21.62,21.64,21.61,21.62,33600.0,18.7942,18.8116,18.7855,18.7942,33600.0
2014-12-05 13:15:00,21.62,21.65,21.61,21.62,55600.0,18.7942,18.8202,18.7855,18.7942,55600.0
2014-12-05 13:20:00,21.62,21.66,21.62,21.65,21500.0,18.7942,18.8289,18.7942,18.8202,21500.0
2014-12-05 13:25:00,21.65,21.66,21.62,21.64,16900.0,18.8202,18.8289,18.7942,18.8116,16900.0
2014-12-05 13:30:00,21.64,21.64,21.59,21.62,31400.0,18.8116,18.8116,18.7681,18.7942,31400.0
2014-12-05 13:35:00,21.63,21.63,21.62,21.62,5400.0,18.8029,18.8029,18.7942,18.7942,5400.0
2014-12-05 13:40:00,21.62,21.62,21.6,21.6,11900.0,18.7942,18.7942,18.7768,18.7768,11900.0
2014-12-05 13:45:00,21.61,21.63,21.57,21.63,76000.0,18.7855,18.8029,18.7507,18.8029,76000.0
2014-12-05 13:50:00,21.63,21.65,21.6,21.65,130400.0,18.8029,18.8202,18.7768,18.8202,130400.0
2014-12-05 13:55:00,21.65,21.68,21.63,21.66,78400.0,18.8202,18.8463,18.8029,18.8289,78400.0
2014-12-05 14:00:00,21.66,21.67,21.66,21.67,4700.0,18.8289,18.8376,18.8289,18.8376,4700.0
2014-12-05 14:05:00,21.67,21.67,21.65,21.65,12100.0,18.8376,18.8376,18.8202,18.8202,12100.0
2014-12-05 14:10:00,21.65,21.65,21.63,21.64,12900.0,18.8202,18.8202,18.8029,18.8116,12900.0
2014-12-05 14:15:00,21.63,21.64,21.62,21.63,10600.0,18.8029,18.8116,18.7942,18.8029,10600.0
2014-12-05 14:20:00,21.62,21.62,21.59,21.61,21600.0,18.7942,18.7942,18.7681,18.7855,21600.0
2014-12-05 14:25:00,21.61,21.61,21.59,21.6,48600.0,18.7855,18.7855,18.7681,18.7768,48600.0
2014-12-05 14:30:00,21.6,21.62,21.6,21.61,35000.0,18.7768,18.7942,18.7768,18.7855,35000.0
2014-12-05 14:35:00,21.61,21.62,21.6,21.61,8500.0,18.7855,18.7942,18.7768,18.7855,8500.0
2014-12-05 14:40:00,21.6,21.61,21.59,21.6,38400.0,18.7768,18.7855,18.7681,18.7768,38400.0
2014-12-05 14:45:00,21.6,21.6,21.59,21.59,16400.0,18.7768,18.7768,18.7681,18.7681,16400.0
2014-12-05 14:50:00,21.59,21.6,21.58,21.58,20800.0,18.7681,18.7768,18.7594,18.7594,20800.0
2014-12-05 14:55:00,21.58,21.58,21.54,21.54,29500.0,18.7594,18.7594,18.7246,18.7246,29500.0
2014-12-05 15:00:00,21.54,21.55,21.52,21.55,27700.0,18.7246,18.7333,18.7072,18.7333,27700.0
2014-12-05 15:05:00,21.55,21.56,21.54,21.55,10500.0,18.7333,18.742,18.7246,18.7333,10500.0
2014-12-05 15:10:00,21.55,21.56,21.55,21.55,28300.0,18.7333,18.742,18.7333,18.7333,28300.0
2014-12-05 15:15:00,21.55,21.56,21.54,21.55,27500.0,18.7333,18.742,18.7246,18.7333,27500.0
2014-12-05 15:20:00,21.55,21.56,21.53,21.54,30600.0,18.7333,18.742,18.7159,18.7246,30600.0
2014-12-05 15:25:00,21.55,21.55,21.53,21.54,23700.0,18.7333,18.7333,18.7159,18.7246,23700.0
2014-12-05 15:30:00,21.53,21.54,21.51,21.52,48500.0,18.7159,18.7246,18.6985,18.7072,48500.0
2014-12-05 15:35:00,21.52,21.53,21.51,21.52,66000.0,18.7072,18.7159,18.6985,18.7072,66000.0
2014-12-05 15:40:00,21.51,21.53,21.5,21.5,76100.0,18.6985,18.7159,18.6899,18.6899,76100.0
2014-12-05 15:45:00,21.5,21.52,21.49,21.49,195100.0,18.6899,18.7072,18.6812,18.6812,195100.0
2014-12-05 15:50:00,21.49,21.51,21.49,21.5,131400.0,18.6812,18.6985,18.6812,18.6899,131400.0
2014-12-05 15:55:00,21.5,21.54,21.5,21.54,278300.0,18.6899,18.7246,18.6899,18.7246,278300.0
2014-12-08 09:30:00,21.54,21.55,21.44,21.52,111900.0,18.7246,18.7333,18.6377,18.7072,111900.0
2014-12-08 09:35:00,21.51,21.52,21.47,21.49,141700.0,18.6985,18.7072,18.6638,18.6812,141700.0
2014-12-08 09:40:00,21.49,21.54,21.48,21.52,61900.0,18.6812,18.7246,18.6725,18.7072,61900.0
2014-12-08 09:45:00,21.51,21.6,21.5,21.56,68700.0,18.6985,18.7768,18.6899,18.742,68700.0
2014-12-08 09:50:00,21.57,21.57,21.5,21.51,33100.0,18.7507,18.7507,18.6899,18.6985,33100.0
2014-12-08 09:55:00,21.52,21.53,21.5,21.52,135100.0,18.7072,18.7159,18.6899,18.7072,135100.0
2014-12-08 10:00:00,21.52,21.56,21.51,21.55,30800.0,18.7072,18.742,18.6985,18.7333,30800.0
2014-12-08 10:05:00,21.55,21.56,21.53,21.55,85400.0,18.7333,18.742,18.7159,18.7333,85400.0
2014-12-08 10:10:00,21.54,21.55,21.53,21.54,14500.0,18.7246,18.7333,18.7159,18.7246,14500.0
2014-12-08 10:15:00,21.54,21.57,21.54,21.57,52400.0,18.7246,18.7507,18.7246,18.7507,52400.0
2014-12-08 10:20:00,21.57,21.57,21.54,21.57,69100.0,18.7507,18.7507,18.7246,18.7507,69100.0
2014-12-08 10:25:00,21.56,21.6,21.56,21.6,45700.0,18.742,18.7768,18.742,18.7768,45700.0
2014-12-08 10:30:00,21.59,21.59,21.54,21.54,19900.0,18.7681,18.7681,18.7246,18.7246,19900.0
2014-12-08 10:35:00,21.54,21.55,21.53,21.54,21500.0,18.7246,18.7333,18.7159,18.7246,21500.0
2014-12-08 10:40:00,21.54,21.55,21.53,21.54,8500.0,18.7246,18.7333,18.7159,18.7246,8500.0
2014-12-08 10:45:00,21.53,21.57,21.53,21.57,26500.0,18.7159,18.7507,18.7159,18.7507,26500.0
2014-12-08 10:50:00,21.57,21.61,21.56,21.61,20100.0,18.7507,18.7855,18.742,18.7855,20100.0
2014-12-08 10:55:00,21.61,21.62,21.58,21.58,11300.0,18.7855,18.7942,18.7594,18.7594,11300.0
2014-12-08 11:00:00,21.58,21.61,21.56,21.61,92400.0,18.7594,18.7855,18.742,18.7855,92400.0
2014-12-08 11:05:00,21.61,21.61,21.59,21.61,27300.0,18.7855,18.7855,18.7681,18.7855,27300.0
2014-12-08 11:10:00,21.61,21.63,21.6,21.6,38500.0,18.7855,18.8029,18.7768,18.7768,38500.0
2014-12-08 11:15:00,21.6,21.61,21.59,21.6,30300.0,18.7768,18.7855,18.7681,18.7768,30300.0
2014-12-08 11:20:00,21.6,21.62,21.57,21.59,26100.0,18.7768,18.7942,18.7507,18.7681,26100.0
2014-12-08 11:25:00,21.59,21.59,21.55,21.56,17400.0,18.7681,18.7681,18.7333,18.742,17400.0
2014-12-08 11:30:00,21.56,21.57,21.53,21.53,31800.0,18.742,18.7507,18.7159,18.7159,31800.0
2014-12-08 11:35:00,21.53,21.54,21.52,21.53,23400.0,18.7159,18.7246,18.7072,18.7159,23400.0
2014-12-08 11:40:00,21.52,21.52,21.5,21.5,24100.0,18.7072,18.7072,18.6899,18.6899,24100.0
2014-12-08 11:45:00,21.5,21.53,21.48,21.53,64900.0,18.6899,18.7159,18.6725,18.7159,64900.0
2014-12-08 11:50:00,21.52,21.53,21.51,21.52,34800.0,18.7072,18.7159,18.6985,18.7072,34800.0
2014-12-08 11:55:00,21.52,21.54,21.49,21.52,126200.0,18.7072,18.7246,18.6812,18.7072,126200.0
2014-12-08 12:00:00,21.51,21.52,21.48,21.52,56800.0,18.6985,18.7072,18.6725,18.7072,56800.0
2014-12-08 12:05:00,21.51,21.62,21.51,21.59,51300.0,18.6985,18.7942,18.6985,18.7681,51300.0
2014-12-08 12:10:00,21.58,21.58,21.5,21.5,37100.0,18.7594,18.7594,18.6899,18.6899,37100.0
2014-12-08 12:15:00,21.5,21.5,21.46,21.48,66700.0,18.6899,18.6899,18.6551,18.6725,66700.0
2014-12-08 12:20:00,21.47,21.47,21.44,21.45,75500.0,18.6638,18.6638,18.6377,18.6464,75500.0
2014-12-08 12:25:00,21.45,21.45,21.42,21.43,22800.0,18.6464,18.6464,18.6203,18.629,22800.0
2014-12-08 12:30:00,21.42,21.43,21.39,21.41,59800.0,18.6203,18.629,18.5942,18.6116,59800.0
2014-12-08 12:35:00,21.4,21.44,21.39,21.43,93800.0,18.6029,18.6377,18.5942,18.629,93800.0
2014-12-08 12:40:00,21.43,21.45,21.41,21.45,47600.0,18.629,18.6464,18.6116,18.6464,47600.0
2014-12-08 12:45:00,21.46,21.46,21.43,21.43,21600.0,18.6551,18.6551,18.629,18.629,21600.0
2014-12-08 12:50:00,21.43,21.46,21.43,21.45,26800.0,18.629,18.6551,18.629,18.6464,26800.0
2014-12-08 12:55:00,21.45,21.46,21.43,21.45,24600.0,18.6464,18.6551,18.629,18.6464,24600.0
2014-12-08 13:00:00,21.44,21.45,21.43,21.43,17800.0,18.6377,18.6464,18.629,18.629,17800.0
2014-12-08 13:05:00,21.43,21.44,21.42,21.43,16100.0,18.629,18.6377,18.6203,18.629,16100.0
2014-12-08 13:10:00,21.42,21.43,21.39,21.39,24400.0,18.6203,18.629,18.5942,18.5942,24400.0
2014-12-08 13:15:00,21.39,21.39,21.36,21.37,57200.0,18.5942,18.5942,18.5682,18.5768,57200.0
2014-12-08 13:20:00,21.36,21.37,21.34,21.35,39400.0,18.5682,18.5768,18.5508,18.5595,39400.0
2014-12-08 13:25:00,21.34,21.36,21.34,21.35,36400.0,18.5508,18.5682,18.5508,18.5595,36400.0
2014-12-08 13:30:00,21.35,21.35,21.33,21.33,68900.0,18.5595,18.5595,18.5421,18.5421,68900.0
2014-12-08 13:35:00,21.33,21.34,21.29,21.33,86000.0,18.5421,18.5508,18.5073,18.5421,86000.0
2014-12-08 13:40:00,21.33,21.34,21.3,21.3,47400.0,18.5421,18.5508,18.516,18.516,47400.0
2014-12-08 13:45:00,21.3,21.31,21.29,21.3,18900.0,18.516,18.5247,18.5073,18.516,18900.0
2014-12-08 13:50:00,21.3,21.37,21.3,21.37,45400.0,18.516,18.5768,18.516,18.5768,45400.0
2014-12-08 13:55:00,21.36,21.36,21.32,21.32,22700.0,18.5682,18.5682,18.5334,18.5334,22700.0
2014-12-08 14:00:00,21.32,21.32,21.29,21.32,34300.0,18.5334,18.5334,18.5073,18.5334,34300.0
2014-12-08 14:05:00,21.31,21.32,21.29,21.3,33000.0,18.5247,18.5334,18.5073,18.516,33000.0
2014-12-08 14:10:00,21.3,21.3,21.25,21.25,41000.0,18.516,18.516,18.4725,18.4725,41000.0
2014-12-08 14:15:00,21.25,21.26,21.23,21.24,61700.0,18.4725,18.4812,18.4551,18.4638,61700.0
2014-12-08 14:20:00,21.24,21.26,21.23,21.26,41900.0,18.4638,18.4812,18.4551,18.4812,41900.0
2014-12-08 14:25:00,21.26,21.27,21.25,21.27,35300.0,18.4812,18.4899,18.4725,18.4899,35300.0
2014-12-08 14:30:00,21.26,21.26,21.24,21.25,104300.0,18.4812,18.4812,18.4638,18.4725,104300.0
2014-12-08 14:35:00,21.26,21.26,21.22,21.22,51700.0,18.4812,18.4812,18.4465,18.4465,51700.0
2014-12-08 14:40:00,21.22,21.25,21.22,21.23,40000.0,18.4465,18.4725,18.4465,18.4551,40000.0
2014-12-08 14:45:00,21.23,21.26,21.23,21.26,39100.0,18.4551,18.4812,18.4551,18.4812,39100.0
2014-12-08 14:50:00,21.26,21.3,21.25,21.27,89200.0,18.4812,18.516,18.4725,18.4899,89200.0
2014-12-08 14:55:00,21.28,21.28,21.25,21.25,31500.0,18.4986,18.4986,18.4725,18.4725,31500.0
2014-12-08 15:00:00,21.25,21.25,21.22,21.22,35800.0,18.4725,18.4725,18.4465,18.4465,35800.0
2014-12-08 15:05:00,21.22,21.23,21.2,21.22,53400.0,18.4465,18.4551,18.4291,18.4465,53400.0
2014-12-08 15:10:00,21.22,21.26,21.21,21.26,50300.0,18.4465,18.4812,18.4378,18.4812,50300.0
2014-12-08 15:15:00,21.26,21.26,21.23,21.23,61700.0,18.4812,18.4812,18.4551,18.4551,61700.0
2014-12-08 15:20:00,21.23,21.28,21.22,21.25,80600.0,18.4551,18.4986,18.4465,18.4725,80600.0
2014-12-08 15:25:00,21.25,21.25,21.23,21.23,44200.0,18.4725,18.4725,18.4551,18.4551,44200.0
2014-12-08 15:30:00,21.23,21.24,21.2,21.23,117800.0,18.4551,18.4638,18.4291,18.4551,117800.0
2014-12-08 15:35:00,21.22,21.23,21.2,21.21,53000.0,18.4465,18.4551,18.4291,18.4378,53000.0
2014-12-08 15:40:00,21.2,21.25,21.2,21.22,153600.0,18.4291,18.4725,18.4291,18.4465,153600.0
2014-12-08 15:45:00,21.22,21.24,21.21,21.23,135700.0,18.4465,18.4638,18.4378,18.4551,135700.0
2014-12-08 15:50:00,21.22,21.27,21.22,21.27,119100.0,18.4465,18.4899,18.4465,18.4899,119100.0
2014-12-08 15:55:00,21.26,21.3,21.26,21.27,351200.0,18.4812,18.516,18.4812,18.4899,351200.0
2014-12-09 09:30:00,21.01,21.18,21.01,21.07,144100.0,18.2639,18.4117,18.2639,18.3161,144100.0
2014-12-09 09:35:00,21.04,21.23,21.04,21.23,65400.0,18.29,18.4551,18.29,18.4551,65400.0
2014-12-09 09:40:00,21.24,21.39,21.22,21.37,83900.0,18.4638,18.5942,18.4465,18.5768,83900.0
2014-12-09 09:45:00,21.38,21.43,21.36,21.42,61400.0,18.5855,18.629,18.5682,18.6203,61400.0
2014-12-09 09:50:00,21.42,21.44,21.37,21.4,47800.0,18.6203,18.6377,18.5768,18.6029,47800.0
2014-12-09 09:55:00,21.4,21.56,21.39,21.53,168700.0,18.6029,18.742,18.5942,18.7159,168700.0
2014-12-09 10:00:00,21.53,21.56,21.49,21.49,49600.0,18.7159,18.742,18.6812,18.6812,49600.0
2014-12-09 10:05:00,21.48,21.5,21.44,21.44,15600.0,18.6725,18.6899,18.6377,18.6377,15600.0
2014-12-09 10:10:00,21.45,21.46,21.37,21.38,50200.0,18.6464,18.6551,18.5768,18.5855,50200.0
2014-12-09 10:15:00,21.39,21.43,21.34,21.35,51600.0,18.5942,18.629,18.5508,18.5595,51600.0
2014-12-09 10:20:00,21.34,21.36,21.29,21.31,41200.0,18.5508,18.5682,18.5073,18.5247,41200.0
2014-12-09 10:25:00,21.31,21.31,21.24,21.27,54000.0,18.5247,18.5247,18.4638,18.4899,54000.0
2014-12-09 10:30:00,21.26,21.29,21.23,21.27,45700.0,18.4812,18.5073,18.4551,18.4899,45700.0
2014-12-09 10:35:00,21.28,21.36,21.27,21.35,32400.0,18.4986,18.5682,18.4899,18.5595,32400.0
2014-12-09 10:40:00,21.36,21.39,21.35,21.37,20800.0,18.5682,18.5942,18.5595,18.5768,20800.0
2014-12-09 10:45:00,21.37,21.37,21.32,21.36,115800.0,18.5768,18.5768,18.5334,18.5682,115800.0
2014-12-09 10:50:00,21.36,21.42,21.34,21.4,188400.0,18.5682,18.6203,18.5508,18.6029,188400.0
2014-12-09 10:55:00,21.39,21.43,21.38,21.41,60300.0,18.5942,18.629,18.5855,18.6116,60300.0
2014-12-09 11:00:00,21.41,21.42,21.37,21.39,55500.0,18.6116,18.6203,18.5768,18.5942,55500.0
2014-12-09 11:05:00,21.4,21.41,21.36,21.36,42600.0,18.6029,18.6116,18.5682,18.5682,42600.0
2014-12-09 11:10:00,21.35,21.39,21.35,21.37,16900.0,18.5595,18.5942,18.5595,18.5768,16900.0
2014-12-09 11:15:00,21.38,21.39,21.34,21.35,58900.0,18.5855,18.5942,18.5508,18.5595,58900.0
2014-12-09 11:20:00,21.36,21.37,21.3,21.32,130900.0,18.5682,18.5768,18.516,18.5334,130900.0
2014-12-09 11:25:00,21.33,21.38,21.33,21.37,48500.0,18.5421,18.5855,18.5421,18.5768,48500.0
2014-12-09 11:30:00,21.37,21.37,21.25,21.25,118500.0,18.5768,18.5768,18.4725,18.4725,118500.0
2014-12-09 11:35:00,21.25,21.27,21.21,21.24,103700.0,18.4725,18.4899,18.4378,18.4638,103700.0
2014-12-09 11:40:00,21.24,21.3,21.24,21.3,19700.0,18.4638,18.516,18.4638,18.516,19700.0
2014-12-09 11:45:00,21.3,21.32,21.28,21.28,66900.0,18.516,18.5334,18.4986,18.4986,66900.0
2014-12-09 11:50:00,21.29,21.31,21.27,21.31,50600.0,18.5073,18.5247,18.4899,18.5247,50600.0
2014-12-09 11:55:00,21.32,21.33,21.27,21.27,24400.0,18.5334,18.5421,18.4899,18.4899,24400.0
2014-12-09 12:00:00,21.28,21.31,21.27,21.3,30800.0,18.4986,18.5247,18.4899,18.516,30800.0
2014-12-09 12:05:00,21.3,21.34,21.3,21.33,35400.0,18.516,18.5508,18.516,18.5421,35400.0
2014-12-09 12:10:00,21.33,21.33,21.3,21.32,18700.0,18.5421,18.5421,18.516,18.5334,18700.0
2014-12-09 12:15:00,21.32,21.32,21.26,21.28,23900.0,18.5334,18.5334,18.4812,18.4986,23900.0
2014-12-09 12:20:00,21.28,21.29,21.27,21.28,12200.0,18.4986,18.5073,18.4899,18.4986,12200.0
2014-12-09 12:25:00,21.29,21.32,21.29,21.3,25100.0,18.5073,18.5334,18.5073,18.516,25100.0
2014-12-09 12:30:00,21.3,21.31,21.28,21.29,26800.0,18.516,18.5247,18.4986,18.5073,26800.0
2014-12-09 12:35:00,21.3,21.32,21.28,21.32,27500.0,18.516,18.5334,18.4986,18.5334,27500.0
2014-12-09 12:40:00,21.32,21.32,21.26,21.27,28700.0,18.5334,18.5334,18.4812,18.4899,28700.0
2014-12-09 12:45:00,21.27,21.29,21.26,21.28,79300.0,18.4899,18.5073,18.4812,18.4986,79300.0
2014-12-09 12:50:00,21.27,21.28,21.26,21.27,18700.0,18.4899,18.4986,18.4812,18.4899,18700.0
2014-12-09 12:55:00,21.27,21.28,21.25,21.28,43100.0,18.4899,18.4986,18.4725,18.4986,43100.0
2014-12-09 13:00:00,21.28,21.29,21.27,21.29,29000.0,18.4986,18.5073,18.4899,18.5073,29000.0
2014-12-09 13:05:00,21.28,21.31,21.28,21.3,26500.0,18.4986,18.5247,18.4986,18.516,26500.0
2014-12-09 13:10:00,21.3,21.32,21.29,21.3,51200.0,18.516,18.5334,18.5073,18.516,51200.0
2014-12-09 13:15:00,21.3,21.32,21.27,21.28,43000.0,18.516,18.5334,18.4899,18.4986,43000.0
2014-12-09 13:20:00,21.28,21.29,21.25,21.25,24500.0,18.4986,18.5073,18.4725,18.4725,24500.0
2014-12-09 13:25:00,21.26,21.29,21.25,21.29,30400.0,18.4812,18.5073,18.4725,18.5073,30400.0
2014-12-09 13:30:00,21.29,21.29,21.26,21.28,67100.0,18.5073,18.5073,18.4812,18.4986,67100.0
2014-12-09 13:35:00,21.29,21.3,21.28,21.29,28100.0,18.5073,18.516,18.4986,18.5073,28100.0
2014-12-09 13:40:00,21.3,21.31,21.28,21.29,42100.0,18.516,18.5247,18.4986,18.5073,42100.0
2014-12-09 13:45:00,21.29,21.3,21.28,21.28,14000.0,18.5073,18.516,18.4986,18.4986,14000.0
2014-12-09 13:50:00,21.28,21.29,21.25,21.29,58200.0,18.4986,18.5073,18.4725,18.5073,58200.0
2014-12-09 13:55:00,21.28,21.29,21.28,21.29,37300.0,18.4986,18.5073,18.4986,18.5073,37300.0
2014-12-09 14:00:00,21.29,21.3,21.28,21.29,30500.0,18.5073,18.516,18.4986,18.5073,30500.0
2014-12-09 14:05:00,21.29,21.3,21.27,21.27,44300.0,18.5073,18.516,18.4899,18.4899,44300.0
2014-12-09 14:10:00,21.27,21.27,21.24,21.25,71200.0,18.4899,18.4899,18.4638,18.4725,71200.0
2014-12-09 14:15:00,21.24,21.26,21.24,21.24,51000.0,18.4638,18.4812,18.4638,18.4638,51000.0
2014-12-09 14:20:00,21.25,21.26,21.22,21.25,58600.0,18.4725,18.4812,18.4465,18.4725,58600.0
2014-12-09 14:25:00,21.25,21.25,21.22,21.25,31500.0,18.4725,18.4725,18.4465,18.4725,31500.0
2014-12-09 14:30:00,21.25,21.25,21.2,21.2,43000.0,18.4725,18.4725,18.4291,18.4291,43000.0
2014-12-09 14:35:00,21.2,21.21,21.17,21.2,70800.0,18.4291,18.4378,18.403,18.4291,70800.0
2014-12-09 14:40:00,21.2,21.2,21.19,21.2,83900.0,18.4291,18.4291,18.4204,18.4291,83900.0
2014-12-09 14:45:00,21.19,21.21,21.17,21.18,71600.0,18.4204,18.4378,18.403,18.4117,71600.0
2014-12-09 14:50:00,21.17,21.19,21.16,21.18,90600.0,18.403,18.4204,18.3943,18.4117,90600.0
2014-12-09 14:55:00,21.17,21.19,21.16,21.17,114800.0,18.403,18.4204,18.3943,18.403,114800.0
2014-12-09 15:00:00,21.17,21.21,21.17,21.21,60300.0,18.403,18.4378,18.403,18.4378,60300.0
2014-12-09 15:05:00,21.21,21.21,21.16,21.17,87200.0,18.4378,18.4378,18.3943,18.403,87200.0
2014-12-09 15:10:00,21.17,21.2,21.16,21.19,90800.0,18.403,18.4291,18.3943,18.4204,90800.0
2014-12-09 15:15:00,21.19,21.21,21.18,21.2,85200.0,18.4204,18.4378,18.4117,18.4291,85200.0
2014-12-09 15:20:00,21.21,21.21,21.18,21.19,36700.0,18.4378,18.4378,18.4117,18.4204,36700.0
2014-12-09 15:25:00,21.18,21.19,21.16,21.17,75500.0,18.4117,18.4204,18.3943,18.403,75500.0
2014-12-09 15:30:00,21.17,21.17,21.15,21.17,90800.0,18.403,18.403,18.3856,18.403,90800.0
2014-12-09 15:35:00,21.17,21.19,21.17,21.17,58800.0,18.403,18.4204,18.403,18.403,58800.0
2014-12-09 15:40:00,21.17,21.2,21.17,21.19,95400.0,18.403,18.4291,18.403,18.4204,95400.0
2014-12-09 15:45:00,21.18,21.19,21.15,21.17,150000.0,18.4117,18.4204,18.3856,18.403,150000.0
2014-12-09 15:50:00,21.17,21.22,21.16,21.22,133000.0,18.403,18.4465,18.3943,18.4465,133000.0
2014-12-09 15:55:00,21.22,21.23,21.21,21.21,320200.0,18.4465,18.4551,18.4378,18.4378,320200.0
2014-12-10 09:30:00,21.28,21.29,21.14,21.23,87600.0,18.4986,18.5073,18.3769,18.4551,87600.0
2014-12-10 09:35:00,21.23,21.24,21.1,21.23,117900.0,18.4551,18.4638,18.3421,18.4551,117900.0
2014-12-10 09:40:00,21.23,21.38,21.21,21.29,486900.0,18.4551,18.5855,18.4378,18.5073,486900.0
2014-12-10 09:45:00,21.3,21.32,21.27,21.27,239000.0,18.516,18.5334,18.4899,18.4899,239000.0
2014-12-10 09:50:00,21.27,21.3,21.24,21.27,104400.0,18.4899,18.516,18.4638,18.4899,104400.0
2014-12-10 09:55:00,21.27,21.27,21.23,21.27,89700.0,18.4899,18.4899,18.4551,18.4899,89700.0
2014-12-10 10:00:00,21.27,21.32,21.26,21.3,97600.0,18.4899,18.5334,18.4812,18.516,97600.0
2014-12-10 10:05:00,21.3,21.34,21.25,21.29,115100.0,18.516,18.5508,18.4725,18.5073,115100.0
2014-12-10 10:10:00,21.29,21.32,21.26,21.3,193500.0,18.5073,18.5334,18.4812,18.516,193500.0
2014-12-10 10:15:00,21.31,21.31,21.26,21.26,34800.0,18.5247,18.5247,18.4812,18.4812,34800.0
2014-12-10 10:20:00,21.26,21.27,21.17,21.17,25400.0,18.4812,18.4899,18.403,18.403,25400.0
2014-12-10 10:25:00,21.18,21.24,21.18,21.21,25800.0,18.4117,18.4638,18.4117,18.4378,25800.0
2014-12-10 10:30:00,21.2,21.21,21.11,21.11,39600.0,18.4291,18.4378,18.3508,18.3508,39600.0
2014-12-10 10:35:00,21.12,21.12,21.06,21.1,42200.0,18.3595,18.3595,18.3074,18.3421,42200.0
2014-12-10 10:40:00,21.1,21.12,21.08,21.09,28900.0,18.3421,18.3595,18.3248,18.3334,28900.0
2014-12-10 10:45:00,21.08,21.11,21.07,21.1,27200.0,18.3248,18.3508,18.3161,18.3421,27200.0
2014-12-10 10:50:00,21.1,21.17,21.09,21.14,60100.0,18.3421,18.403,18.3334,18.3769,60100.0
2014-12-10 10:55:00,21.16,21.19,21.14,21.19,25400.0,18.3943,18.4204,18.3769,18.4204,25400.0
2014-12-10 11:00:00,21.19,21.19,21.14,21.14,26200.0,18.4204,18.4204,18.3769,18.3769,26200.0
2014-12-10 11:05:00,21.14,21.16,21.12,21.12,24700.0,18.3769,18.3943,18.3595,18.3595,24700.0
2014-12-10 11:10:00,21.12,21.14,21.1,21.12,19900.0,18.3595,18.3769,18.3421,18.3595,19900.0
2014-12-10 11:15:00,21.11,21.11,21.01,21.03,32600.0,18.3508,18.3508,18.2639,18.2813,32600.0
2014-12-10 11:20:00,21.02,21.05,21.01,21.02,40800.0,18.2726,18.2987,18.2639,18.2726,40800.0
2014-12-10 11:25:00,21.02,21.02,20.95,20.96,90900.0,18.2726,18.2726,18.2117,18.2204,90900.0
2014-12-10 11:30:00,20.96,20.98,20.94,20.95,26300.0,18.2204,18.2378,18.203,18.2117,26300.0
2014-12-10 11:35:00,20.95,20.96,20.92,20.92,45900.0,18.2117,18.2204,18.1857,18.1857,45900.0
2014-12-10 11:40:00,20.93,20.93,20.87,20.91,54200.0,18.1944,18.1944,18.1422,18.177,54200.0
2014-12-10 11:45:00,20.9,20.93,20.88,20.9,32400.0,18.1683,18.1944,18.1509,18.1683,32400.0
2014-12-10 11:50:00,20.89,20.95,20.89,20.9,37000.0,18.1596,18.2117,18.1596,18.1683,37000.0
2014-12-10 11:55:00,20.91,20.95,20.89,20.93,27500.0,18.177,18.2117,18.1596,18.1944,27500.0
2014-12-10 12:00:00,20.93,20.97,20.93,20.97,48000.0,18.1944,18.2291,18.1944,18.2291,48000.0
2014-12-10 12:05:00,20.96,20.97,20.94,20.97,40500.0,18.2204,18.2291,18.203,18.2291,40500.0
2014-12-10 12:10:00,20.96,20.99,20.94,20.94,37800.0,18.2204,18.2465,18.203,18.203,37800.0
2014-12-10 12:15:00,20.95,20.96,20.93,20.95,74300.0,18.2117,18.2204,18.1944,18.2117,74300.0
2014-12-10 12:20:00,20.95,20.97,20.93,20.94,48200.0,18.2117,18.2291,18.1944,18.203,48200.0
2014-12-10 12:25:00,20.93,20.95,20.91,20.94,24100.0,18.1944,18.2117,18.177,18.203,24100.0
2014-12-10 12:30:00,20.94,20.97,20.91,20.95,31000.0,18.203,18.2291,18.177,18.2117,31000.0
2014-12-10 12:35:00,20.94,21.01,20.94,20.96,53300.0,18.203,18.2639,18.203,18.2204,53300.0
2014-12-10 12:40:00,20.96,20.96,20.92,20.94,24300.0,18.2204,18.2204,18.1857,18.203,24300.0
2014-12-10 12:45:00,20.94,20.95,20.9,20.93,38200.0,18.203,18.2117,18.1683,18.1944,38200.0
2014-12-10 12:50:00,20.93,20.95,20.89,20.89,25200.0,18.1944,18.2117,18.1596,18.1596,25200.0
2014-12-10 12:55:00,20.89,20.9,20.86,20.87,72400.0,18.1596,18.1683,18.1335,18.1422,72400.0
2014-12-10 13:00:00,20.87,20.91,20.87,20.9,44700.0,18.1422,18.177,18.1422,18.1683,44700.0
2014-12-10 13:05:00,20.91,20.92,20.88,20.9,89100.0,18.177,18.1857,18.1509,18.1683,89100.0
2014-12-10 13:10:00,20.91,20.93,20.9,20.91,22900.0,18.177,18.1944,18.1683,18.177,22900.0
2014-12-10 13:15:00,20.91,20.92,20.9,20.9,18300.0,18.177,18.1857,18.1683,18.1683,18300.0
2014-12-10 13:20:00,20.9,20.95,20.89,20.95,42900.0,18.1683,18.2117,18.1596,18.2117,42900.0
2014-12-10 13:25:00,20.95,20.96,20.94,20.94,31700.0,18.2117,18.2204,18.203,18.203,31700.0
2014-12-10 13:30:00,20.94,20.95,20.92,20.92,42400.0,18.203,18.2117,18.1857,18.1857,42400.0
2014-12-10 13:35:00,20.92,20.92,20.88,20.88,42600.0,18.1857,18.1857,18.1509,18.1509,42600.0
2014-12-10 13:40:00,20.88,20.88,20.83,20.85,64400.0,18.1509,18.1509,18.1074,18.1248,64400.0
2014-12-10 13:45:00,20.85,20.86,20.72,20.75,95600.0,18.1248,18.1335,18.0118,18.0379,95600.0
2014-12-10 13:50:00,20.75,20.83,20.74,20.82,80100.0,18.0379,18.1074,18.0292,18.0987,80100.0
2014-12-10 13:55:00,20.82,20.82,20.79,20.79,37000.0,18.0987,18.0987,18.0727,18.0727,37000.0
2014-12-10 14:00:00,20.8,20.8,20.77,20.8,34100.0,18.0813,18.0813,18.0553,18.0813,34100.0
2014-12-10 14:05:00,20.8,20.81,20.78,20.8,55000.0,18.0813,18.09,18.064,18.0813,55000.0
2014-12-10 14:10:00,20.79,20.82,20.78,20.79,72800.0,18.0727,18.0987,18.064,18.0727,72800.0
2014-12-10 14:15:00,20.79,20.8,20.76,20.79,46400.0,18.0727,18.0813,18.0466,18.0727,46400.0
2014-12-10 14:20:00,20.78,20.79,20.66,20.66,87900.0,18.064,18.0727,17.9596,17.9596,87900.0
2014-12-10 14:25:00,20.66,20.68,20.61,20.63,96700.0,17.9596,17.977,17.9162,17.9336,96700.0
2014-12-10 14:30:00,20.63,20.63,20.57,20.6,138600.0,17.9336,17.9336,17.8814,17.9075,138600.0
2014-12-10 14:35:00,20.6,20.63,20.54,20.55,147500.0,17.9075,17.9336,17.8553,17.864,147500.0
2014-12-10 14:40:00,20.54,20.57,20.53,20.57,74900.0,17.8553,17.8814,17.8466,17.8814,74900.0
2014-12-10 14:45:00,20.57,20.61,20.56,20.59,80900.0,17.8814,17.9162,17.8727,17.8988,80900.0
2014-12-10 14:50:00,20.59,20.63,20.57,20.62,75300.0,17.8988,17.9336,17.8814,17.9249,75300.0
2014-12-10 14:55:00,20.62,20.63,20.55,20.55,100900.0,17.9249,17.9336,17.864,17.864,100900.0
2014-12-10 15:00:00,20.55,20.57,20.51,20.52,131300.0,17.864,17.8814,17.8293,17.8379,131300.0
2014-12-10 15:05:00,20.53,20.58,20.5,20.57,95500.0,17.8466,17.8901,17.8206,17.8814,95500.0
2014-12-10 15:10:00,20.57,20.61,20.57,20.59,85800.0,17.8814,17.9162,17.8814,17.8988,85800.0
2014-12-10 15:15:00,20.58,20.6,20.56,20.6,130600.0,17.8901,17.9075,17.8727,17.9075,130600.0
2014-12-10 15:20:00,20.61,20.64,20.58,20.61,177100.0,17.9162,17.9423,17.8901,17.9162,177100.0
2014-12-10 15:25:00,20.6,20.6,20.57,20.6,221000.0,17.9075,17.9075,17.8814,17.9075,221000.0
2014-12-10 15:30:00,20.6,20.61,20.58,20.61,101900.0,17.9075,17.9162,17.8901,17.9162,101900.0
2014-12-10 15:35:00,20.6,20.6,20.55,20.57,219500.0,17.9075,17.9075,17.864,17.8814,219500.0
2014-12-10 15:40:00,20.56,20.57,20.4,20.4,279800.0,17.8727,17.8814,17.7336,17.7336,279800.0
2014-12-10 15:45:00,20.41,20.46,20.39,20.4,403900.0,17.7423,17.7858,17.7249,17.7336,403900.0
2014-12-10 15:50:00,20.4,20.51,20.4,20.51,474700.0,17.7336,17.8293,17.7336,17.8293,474700.0
2014-12-10 15:55:00,20.51,20.52,20.46,20.48,420900.0,17.8293,17.8379,17.7858,17.8032,420900.0
2014-12-11 09:30:00,20.56,20.56,20.42,20.43,67900.0,17.9424,17.9424,17.8203,17.829,67900.0
2014-12-11 09:35:00,20.42,20.62,20.4,20.57,142000.0,17.8203,17.9948,17.8028,17.9512,142000.0
2014-12-11 09:40:00,20.57,20.58,20.5,20.53,160100.0,17.9512,17.9599,17.8901,17.9162,160100.0
2014-12-11 09:45:00,20.54,20.55,20.51,20.54,146800.0,17.925,17.9337,17.8988,17.925,146800.0
2014-12-11 09:50:00,20.55,20.63,20.55,20.63,36800.0,17.9337,18.0035,17.9337,18.0035,36800.0
2014-12-11 09:55:00,20.62,20.67,20.62,20.64,48600.0,17.9948,18.0384,17.9948,18.0122,48600.0
2014-12-11 10:00:00,20.65,20.65,20.62,20.64,93500.0,18.021,18.021,17.9948,18.0122,93500.0
2014-12-11 10:05:00,20.64,20.65,20.6,20.63,58900.0,18.0122,18.021,17.9773,18.0035,58900.0
2014-12-11 10:10:00,20.62,20.66,20.61,20.66,38800.0,17.9948,18.0297,17.9861,18.0297,38800.0
2014-12-11 10:15:00,20.66,20.69,20.64,20.65,47600.0,18.0297,18.0559,18.0122,18.021,47600.0
2014-12-11 10:20:00,20.65,20.69,20.65,20.67,65800.0,18.021,18.0559,18.021,18.0384,65800.0
2014-12-11 10:25:00,20.67,20.68,20.65,20.65,37500.0,18.0384,18.0472,18.021,18.021,37500.0
2014-12-11 10:30:00,20.66,20.72,20.66,20.7,78800.0,18.0297,18.0821,18.0297,18.0646,78800.0
2014-12-11 10:35:00,20.71,20.77,20.68,20.77,220900.0,18.0733,18.1257,18.0472,18.1257,220900.0
2014-12-11 10:40:00,20.76,20.78,20.74,20.77,50500.0,18.117,18.1344,18.0995,18.1257,50500.0
2014-12-11 10:45:00,20.78,20.78,20.69,20.71,50200.0,18.1344,18.1344,18.0559,18.0733,50200.0
2014-12-11 10:50:00,20.7,20.76,20.69,20.7,53800.0,18.0646,18.117,18.0559,18.0646,53800.0
2014-12-11 10:55:00,20.69,20.72,20.66,20.66,108400.0,18.0559,18.0821,18.0297,18.0297,108400.0
2014-12-11 11:00:00,20.66,20.66,20.63,20.64,53600.0,18.0297,18.0297,18.0035,18.0122,53600.0
2014-12-11 11:05:00,20.64,20.66,20.61,20.62,47000.0,18.0122,18.0297,17.9861,17.9948,47000.0
2014-12-11 11:10:00,20.62,20.66,20.61,20.62,122600.0,17.9948,18.0297,17.9861,17.9948,122600.0
2014-12-11 11:15:00,20.62,20.69,20.62,20.68,284800.0,17.9948,18.0559,17.9948,18.0472,284800.0
2014-12-11 11:20:00,20.69,20.73,20.69,20.72,41400.0,18.0559,18.0908,18.0559,18.0821,41400.0
2014-12-11 11:25:00,20.71,20.73,20.7,20.72,40000.0,18.0733,18.0908,18.0646,18.0821,40000.0
2014-12-11 11:30:00,20.71,20.74,20.71,20.72,74300.0,18.0733,18.0995,18.0733,18.0821,74300.0
2014-12-11 11:35:00,20.72,20.77,20.71,20.77,277400.0,18.0821,18.1257,18.0733,18.1257,277400.0
2014-12-11 11:40:00,20.76,20.79,20.73,20.78,233900.0,18.117,18.1431,18.0908,18.1344,233900.0
2014-12-11 11:45:00,20.77,20.78,20.74,20.76,265300.0,18.1257,18.1344,18.0995,18.117,265300.0
2014-12-11 11:50:00,20.77,20.83,20.77,20.82,62000.0,18.1257,18.1781,18.1257,18.1693,62000.0
2014-12-11 11:55:00,20.83,20.83,20.79,20.81,81200.0,18.1781,18.1781,18.1431,18.1606,81200.0
2014-12-11 12:00:00,20.81,20.82,20.74,20.77,102200.0,18.1606,18.1693,18.0995,18.1257,102200.0
2014-12-11 12:05:00,20.77,20.78,20.71,20.71,71800.0,18.1257,18.1344,18.0733,18.0733,71800.0
2014-12-11 12:10:00,20.71,20.71,20.64,20.67,74600.0,18.0733,18.0733,18.0122,18.0384,74600.0
2014-12-11 12:15:00,20.67,20.67,20.63,20.64,100000.0,18.0384,18.0384,18.0035,18.0122,100000.0
2014-12-11 12:20:00,20.64,20.67,20.61,20.66,118400.0,18.0122,18.0384,17.9861,18.0297,118400.0
2014-12-11 12:25:00,20.67,20.68,20.64,20.68,69000.0,18.0384,18.0472,18.0122,18.0472,69000.0
2014-12-11 12:30:00,20.68,20.68,20.62,20.63,42100.0,18.0472,18.0472,17.9948,18.0035,42100.0
2014-12-11 12:35:00,20.62,20.63,20.61,20.63,68300.0,17.9948,18.0035,17.9861,18.0035,68300.0
2014-12-11 12:40:00,20.63,20.66,20.61,20.62,43000.0,18.0035,18.0297,17.9861,17.9948,43000.0
2014-12-11 12:45:00,20.62,20.66,20.61,20.65,46600.0,17.9948,18.0297,17.9861,18.021,46600.0
2014-12-11 12:50:00,20.64,20.66,20.6,20.61,174300.0,18.0122,18.0297,17.9773,17.9861,174300.0
2014-12-11 12:55:00,20.61,20.64,20.59,20.63,194600.0,17.9861,18.0122,17.9686,18.0035,194600.0
2014-12-11 13:00:00,20.64,20.66,20.62,20.62,44000.0,18.0122,18.0297,17.9948,17.9948,44000.0
2014-12-11 13:05:00,20.62,20.65,20.61,20.63,42700.0,17.9948,18.021,17.9861,18.0035,42700.0
2014-12-11 13:10:00,20.62,20.63,20.58,20.58,34600.0,17.9948,18.0035,17.9599,17.9599,34600.0
2014-12-11 13:15:00,20.58,20.63,20.56,20.61,78000.0,17.9599,18.0035,17.9424,17.9861,78000.0
2014-12-11 13:20:00,20.6,20.63,20.59,20.59,49800.0,17.9773,18.0035,17.9686,17.9686,49800.0
2014-12-11 13:25:00,20.59,20.6,20.56,20.57,73400.0,17.9686,17.9773,17.9424,17.9512,73400.0
2014-12-11 13:30:00,20.57,20.59,20.56,20.59,20500.0,17.9512,17.9686,17.9424,17.9686,20500.0
2014-12-11 13:35:00,20.59,20.6,20.58,20.59,28900.0,17.9686,17.9773,17.9599,17.9686,28900.0
2014-12-11 13:40:00,20.59,20.64,20.59,20.62,31900.0,17.9686,18.0122,17.9686,17.9948,31900.0
2014-12-11 13:45:00,20.63,20.65,20.57,20.64,152200.0,18.0035,18.021,17.9512,18.0122,152200.0
2014-12-11 13:50:00,20.64,20.66,20.58,20.59,81400.0,18.0122,18.0297,17.9599,17.9686,81400.0
2014-12-11 13:55:00,20.59,20.6,20.55,20.56,56900.0,17.9686,17.9773,17.9337,17.9424,56900.0
2014-12-11 14:00:00,20.56,20.61,20.55,20.6,61000.0,17.9424,17.9861,17.9337,17.9773,61000.0
2014-12-11 14:05:00,20.59,20.6,20.58,20.59,30900.0,17.9686,17.9773,17.9599,17.9686,30900.0
2014-12-11 14:10:00,20.59,20.61,20.58,20.58,47400.0,17.9686,17.9861,17.9599,17.9599,47400.0
2014-12-11 14:15:00,20.58,20.59,20.56,20.58,29500.0,17.9599,17.9686,17.9424,17.9599,29500.0
2014-12-11 14:20:00,20.57,20.6,20.57,20.58,36100.0,17.9512,17.9773,17.9512,17.9599,36100.0
2014-12-11 14:25:00,20.58,20.58,20.52,20.52,48300.0,17.9599,17.9599,17.9075,17.9075,48300.0
2014-12-11 14:30:00,20.52,20.53,20.5,20.53,40900.0,17.9075,17.9162,17.8901,17.9162,40900.0
2014-12-11 14:35:00,20.53,20.56,20.52,20.56,56500.0,17.9162,17.9424,17.9075,17.9424,56500.0
2014-12-11 14:40:00,20.56,20.57,20.54,20.54,28400.0,17.9424,17.9512,17.925,17.925,28400.0
2014-12-11 14:45:00,20.55,20.57,20.49,20.52,73100.0,17.9337,17.9512,17.8813,17.9075,73100.0
2014-12-11 14:50:00,20.52,20.52,20.48,20.49,46900.0,17.9075,17.9075,17.8726,17.8813,46900.0
2014-12-11 14:55:00,20.49,20.51,20.46,20.48,75700.0,17.8813,17.8988,17.8552,17.8726,75700.0
2014-12-11 15:00:00,20.47,20.52,20.47,20.52,86000.0,17.8639,17.9075,17.8639,17.9075,86000.0
2014-12-11 15:05:00,20.52,20.54,20.5,20.51,48100.0,17.9075,17.925,17.8901,17.8988,48100.0
2014-12-11 15:10:00,20.5,20.55,20.5,20.53,57100.0,17.8901,17.9337,17.8901,17.9162,57100.0
2014-12-11 15:15:00,20.53,20.58,20.53,20.57,33900.0,17.9162,17.9599,17.9162,17.9512,33900.0
2014-12-11 15:20:00,20.57,20.6,20.56,20.6,56400.0,17.9512,17.9773,17.9424,17.9773,56400.0
2014-12-11 15:25:00,20.6,20.6,20.56,20.58,83500.0,17.9773,17.9773,17.9424,17.9599,83500.0
2014-12-11 15:30:00,20.57,20.61,20.54,20.56,83500.0,17.9512,17.9861,17.925,17.9424,83500.0
2014-12-11 15:35:00,20.55,20.57,20.54,20.54,74000.0,17.9337,17.9512,17.925,17.925,74000.0
2014-12-11 15:40:00,20.55,20.61,20.54,20.55,190900.0,17.9337,17.9861,17.925,17.9337,190900.0
2014-12-11 15:45:00,20.56,20.56,20.5,20.5,164700.0,17.9424,17.9424,17.8901,17.8901,164700.0
2014-12-11 15:50:00,20.5,20.5,20.46,20.5,187200.0,17.8901,17.8901,17.8552,17.8901,187200.0
2014-12-11 15:55:00,20.49,20.51,20.49,20.51,289200.0,17.8813,17.8988,17.8813,17.8988,289200.0
2014-12-12 09:30:00,20.46,20.51,20.23,20.26,142600.0,17.8552,17.8988,17.6544,17.6806,142600.0
2014-12-12 09:35:00,20.27,20.38,20.24,20.37,98400.0,17.6894,17.7853,17.6632,17.7766,98400.0
2014-12-12 09:40:00,20.37,20.59,20.36,20.58,213800.0,17.7766,17.9686,17.7679,17.9599,213800.0
2014-12-12 09:45:00,20.58,20.58,20.51,20.51,98500.0,17.9599,17.9599,17.8988,17.8988,98500.0
2014-12-12 09:50:00,20.51,20.58,20.5,20.58,55300.0,17.8988,17.9599,17.8901,17.9599,55300.0
2014-12-12 09:55:00,20.58,20.67,20.56,20.6,67100.0,17.9599,18.0384,17.9424,17.9773,67100.0
2014-12-12 10:00:00,20.61,20.64,20.53,20.57,58600.0,17.9861,18.0122,17.9162,17.9512,58600.0
2014-12-12 10:05:00,20.57,20.62,20.56,20.6,62300.0,17.9512,17.9948,17.9424,17.9773,62300.0
2014-12-12 10:10:00,20.61,20.62,20.51,20.53,53400.0,17.9861,17.9948,17.8988,17.9162,53400.0
2014-12-12 10:15:00,20.53,20.53,20.47,20.51,32400.0,17.9162,17.9162,17.8639,17.8988,32400.0
2014-12-12 10:20:00,20.51,20.59,20.5,20.58,103300.0,17.8988,17.9686,17.8901,17.9599,103300.0
2014-12-12 10:25:00,20.58,20.6,20.55,20.57,45100.0,17.9599,17.9773,17.9337,17.9512,45100.0
2014-12-12 10:30:00,20.56,20.61,20.55,20.58,66000.0,17.9424,17.9861,17.9337,17.9599,66000.0
2014-12-12 10:35:00,20.57,20.6,20.55,20.58,51000.0,17.9512,17.9773,17.9337,17.9599,51000.0
2014-12-12 10:40:00,20.59,20.62,20.58,20.61,91600.0,17.9686,17.9948,17.9599,17.9861,91600.0
2014-12-12 10:45:00,20.61,20.64,20.57,20.64,76300.0,17.9861,18.0122,17.9512,18.0122,76300.0
2014-12-12 10:50:00,20.64,20.66,20.59,20.61,56900.0,18.0122,18.0297,17.9686,17.9861,56900.0
2014-12-12 10:55:00,20.62,20.62,20.54,20.55,26900.0,17.9948,17.9948,17.925,17.9337,26900.0
2014-12-12 11:00:00,20.55,20.56,20.52,20.53,34700.0,17.9337,17.9424,17.9075,17.9162,34700.0
2014-12-12 11:05:00,20.53,20.62,20.53,20.61,37300.0,17.9162,17.9948,17.9162,17.9861,37300.0
2014-12-12 11:10:00,20.61,20.63,20.58,20.62,31000.0,17.9861,18.0035,17.9599,17.9948,31000.0
2014-12-12 11:15:00,20.62,20.63,20.58,20.61,61300.0,17.9948,18.0035,17.9599,17.9861,61300.0
2014-12-12 11:20:00,20.61,20.67,20.61,20.65,74200.0,17.9861,18.0384,17.9861,18.021,74200.0
2014-12-12 11:25:00,20.64,20.65,20.6,20.6,49900.0,18.0122,18.021,17.9773,17.9773,49900.0
2014-12-12 11:30:00,20.61,20.64,20.6,20.62,39400.0,17.9861,18.0122,17.9773,17.9948,39400.0
2014-12-12 11:35:00,20.63,20.65,20.6,20.65,26700.0,18.0035,18.021,17.9773,18.021,26700.0
2014-12-12 11:40:00,20.65,20.66,20.57,20.57,42900.0,18.021,18.0297,17.9512,17.9512,42900.0
2014-12-12 11:45:00,20.58,20.62,20.57,20.59,41200.0,17.9599,17.9948,17.9512,17.9686,41200.0
2014-12-12 11:50:00,20.58,20.64,20.57,20.64,75000.0,17.9599,18.0122,17.9512,18.0122,75000.0
2014-12-12 11:55:00,20.64,20.64,20.53,20.56,44300.0,18.0122,18.0122,17.9162,17.9424,44300.0
2014-12-12 12:00:00,20.56,20.61,20.56,20.58,60600.0,17.9424,17.9861,17.9424,17.9599,60600.0
2014-12-12 12:05:00,20.59,20.61,20.56,20.56,52800.0,17.9686,17.9861,17.9424,17.9424,52800.0
2014-12-12 12:10:00,20.56,20.57,20.53,20.53,31500.0,17.9424,17.9512,17.9162,17.9162,31500.0
2014-12-12 12:15:00,20.53,20.57,20.51,20.55,64700.0,17.9162,17.9512,17.8988,17.9337,64700.0
2014-12-12 12:20:00,20.55,20.59,20.54,20.57,38300.0,17.9337,17.9686,17.925,17.9512,38300.0
2014-12-12 12:25:00,20.58,20.66,20.57,20.66,51700.0,17.9599,18.0297,17.9512,18.0297,51700.0
2014-12-12 12:30:00,20.66,20.66,20.61,20.62,29800.0,18.0297,18.0297,17.9861,17.9948,29800.0
2014-12-12 12:35:00,20.62,20.66,20.59,20.65,56700.0,17.9948,18.0297,17.9686,18.021,56700.0
2014-12-12 12:40:00,20.66,20.66,20.61,20.62,46500.0,18.0297,18.0297,17.9861,17.9948,46500.0
2014-12-12 12:45:00,20.63,20.66,20.62,20.66,27200.0,18.0035,18.0297,17.9948,18.0297,27200.0
2014-12-12 12:50:00,20.66,20.66,20.59,20.59,23400.0,18.0297,18.0297,17.9686,17.9686,23400.0
2014-12-12 12:55:00,20.6,20.6,20.56,20.57,59000.0,17.9773,17.9773,17.9424,17.9512,59000.0
2014-12-12 13:00:00,20.57,20.57,20.52,20.52,32600.0,17.9512,17.9512,17.9075,17.9075,32600.0
2014-12-12 13:05:00,20.52,20.56,20.52,20.53,64800.0,17.9075,17.9424,17.9075,17.9162,64800.0
2014-12-12 13:10:00,20.53,20.53,20.48,20.49,47000.0,17.9162,17.9162,17.8726,17.8813,47000.0
2014-12-12 13:15:00,20.5,20.53,20.49,20.5,32500.0,17.8901,17.9162,17.8813,17.8901,32500.0
2014-12-12 13:20:00,20.5,20.55,20.5,20.51,80300.0,17.8901,17.9337,17.8901,17.8988,80300.0
2014-12-12 13:25:00,20.52,20.52,20.47,20.5,43000.0,17.9075,17.9075,17.8639,17.8901,43000.0
2014-12-12 13:30:00,20.49,20.5,20.45,20.49,44800.0,17.8813,17.8901,17.8464,17.8813,44800.0
2014-12-12 13:35:00,20.49,20.54,20.48,20.54,57700.0,17.8813,17.925,17.8726,17.925,57700.0
2014-12-12 13:40:00,20.54,20.56,20.52,20.53,50300.0,17.925,17.9424,17.9075,17.9162,50300.0
2014-12-12 13:45:00,20.53,20.54,20.49,20.5,66600.0,17.9162,17.925,17.8813,17.8901,66600.0
2014-12-12 13:50:00,20.5,20.51,20.47,20.5,31200.0,17.8901,17.8988,17.8639,17.8901,31200.0
2014-12-12 13:55:00,20.49,20.51,20.48,20.48,32500.0,17.8813,17.8988,17.8726,17.8726,32500.0
2014-12-12 14:00:00,20.48,20.5,20.47,20.49,24100.0,17.8726,17.8901,17.8639,17.8813,24100.0
2014-12-12 14:05:00,20.49,20.52,20.49,20.51,18000.0,17.8813,17.9075,17.8813,17.8988,18000.0
2014-12-12 14:10:00,20.51,20.51,20.48,20.48,23200.0,17.8988,17.8988,17.8726,17.8726,23200.0
2014-12-12 14:15:00,20.48,20.51,20.46,20.51,34100.0,17.8726,17.8988,17.8552,17.8988,34100.0
2014-12-12 14:20:00,20.5,20.52,20.49,20.51,38100.0,17.8901,17.9075,17.8813,17.8988,38100.0
2014-12-12 14:25:00,20.51,20.53,20.48,20.5,30700.0,17.8988,17.9162,17.8726,17.8901,30700.0
2014-12-12 14:30:00,20.49,20.52,20.47,20.51,34800.0,17.8813,17.9075,17.8639,17.8988,34800.0
2014-12-12 14:35:00,20.51,20.52,20.48,20.5,23800.0,17.8988,17.9075,17.8726,17.8901,23800.0
2014-12-12 14:40:00,20.51,20.52,20.47,20.48,48000.0,17.8988,17.9075,17.8639,17.8726,48000.0
2014-12-12 14:45:00,20.48,20.5,20.46,20.47,66300.0,17.8726,17.8901,17.8552,17.8639,66300.0
2014-12-12 14:50:00,20.48,20.48,20.45,20.46,40900.0,17.8726,17.8726,17.8464,17.8552,40900.0
2014-12-12 14:55:00,20.46,20.47,20.43,20.46,55000.0,17.8552,17.8639,17.829,17.8552,55000.0
2014-12-12 15:00:00,20.47,20.49,20.45,20.45,43500.0,17.8639,17.8813,17.8464,17.8464,43500.0
2014-12-12 15:05:00,20.45,20.45,20.4,20.41,50300.0,17.8464,17.8464,17.8028,17.8115,50300.0
2014-12-12 15:10:00,20.41,20.42,20.35,20.37,606000.0,17.8115,17.8203,17.7592,17.7766,606000.0
2014-12-12 15:15:00,20.36,20.38,20.32,20.32,96200.0,17.7679,17.7853,17.733,17.733,96200.0
2014-12-12 15:20:00,20.32,20.34,20.31,20.32,260400.0,17.733,17.7504,17.7243,17.733,260400.0
2014-12-12 15:25:00,20.31,20.37,20.3,20.36,105500.0,17.7243,17.7766,17.7155,17.7679,105500.0
2014-12-12 15:30:00,20.36,20.37,20.31,20.31,154100.0,17.7679,17.7766,17.7243,17.7243,154100.0
2014-12-12 15:35:00,20.3,20.32,20.26,20.26,129800.0,17.7155,17.733,17.6806,17.6806,129800.0
2014-12-12 15:40:00,20.26,20.3,20.25,20.29,123000.0,17.6806,17.7155,17.6719,17.7068,123000.0
2014-12-12 15:45:00,20.3,20.3,20.25,20.26,271300.0,17.7155,17.7155,17.6719,17.6806,271300.0
2014-12-12 15:50:00,20.26,20.27,20.23,20.23,205500.0,17.6806,17.6894,17.6544,17.6544,205500.0
2014-12-12 15:55:00,20.24,20.24,20.17,20.2,649100.0,17.6632,17.6632,17.6021,17.6283,649100.0
2014-12-15 09:30:00,20.25,20.47,20.25,20.43,99100.0,17.6719,17.8639,17.6719,17.829,99100.0
2014-12-15 09:35:00,20.45,20.47,20.26,20.29,70100.0,17.8464,17.8639,17.6806,17.7068,70100.0
2014-12-15 09:40:00,20.28,20.35,20.26,20.28,54900.0,17.6981,17.7592,17.6806,17.6981,54900.0
2014-12-15 09:45:00,20.29,20.39,20.27,20.35,127600.0,17.7068,17.7941,17.6894,17.7592,127600.0
2014-12-15 09:50:00,20.34,20.36,20.32,20.36,33900.0,17.7504,17.7679,17.733,17.7679,33900.0
2014-12-15 09:55:00,20.36,20.38,20.33,20.37,89700.0,17.7679,17.7853,17.7417,17.7766,89700.0
2014-12-15 10:00:00,20.35,20.36,20.21,20.22,120100.0,17.7592,17.7679,17.637,17.6457,120100.0
2014-12-15 10:05:00,20.22,20.26,20.21,20.21,32600.0,17.6457,17.6806,17.637,17.637,32600.0
2014-12-15 10:10:00,20.21,20.26,20.21,20.26,23600.0,17.637,17.6806,17.637,17.6806,23600.0
2014-12-15 10:15:00,20.26,20.28,20.25,20.25,25900.0,17.6806,17.6981,17.6719,17.6719,25900.0
2014-12-15 10:20:00,20.25,20.26,20.19,20.19,27800.0,17.6719,17.6806,17.6195,17.6195,27800.0
2014-12-15 10:25:00,20.2,20.22,20.19,20.21,38900.0,17.6283,17.6457,17.6195,17.637,38900.0
2014-12-15 10:30:00,20.2,20.21,20.18,20.18,28300.0,17.6283,17.637,17.6108,17.6108,28300.0
2014-12-15 10:35:00,20.17,20.2,20.1,20.1,80800.0,17.6021,17.6283,17.541,17.541,80800.0
2014-12-15 10:40:00,20.11,20.14,20.05,20.05,52400.0,17.5497,17.5759,17.4974,17.4974,52400.0
2014-12-15 10:45:00,20.05,20.09,20.05,20.07,46800.0,17.4974,17.5323,17.4974,17.5148,46800.0
2014-12-15 10:50:00,20.07,20.13,20.07,20.12,55400.0,17.5148,17.5672,17.5148,17.5584,55400.0
2014-12-15 10:55:00,20.11,20.12,20.07,20.07,45800.0,17.5497,17.5584,17.5148,17.5148,45800.0
2014-12-15 11:00:00,20.07,20.09,20.01,20.03,63300.0,17.5148,17.5323,17.4625,17.4799,63300.0
2014-12-15 11:05:00,20.03,20.05,19.99,20.0,78900.0,17.4799,17.4974,17.445,17.4537,78900.0
2014-12-15 11:10:00,20.0,20.01,19.95,19.96,42600.0,17.4537,17.4625,17.4101,17.4188,42600.0
2014-12-15 11:15:00,19.96,20.0,19.94,19.98,41900.0,17.4188,17.4537,17.4014,17.4363,41900.0
2014-12-15 11:20:00,19.98,20.0,19.91,19.93,53200.0,17.4363,17.4537,17.3752,17.3926,53200.0
2014-12-15 11:25:00,19.94,19.96,19.91,19.93,46600.0,17.4014,17.4188,17.3752,17.3926,46600.0
2014-12-15 11:30:00,19.93,20.0,19.92,19.98,54600.0,17.3926,17.4537,17.3839,17.4363,54600.0
2014-12-15 11:35:00,19.99,20.0,19.96,19.96,51400.0,17.445,17.4537,17.4188,17.4188,51400.0
2014-12-15 11:40:00,19.96,19.99,19.91,19.91,46600.0,17.4188,17.445,17.3752,17.3752,46600.0
2014-12-15 11:45:00,19.92,19.95,19.89,19.91,73900.0,17.3839,17.4101,17.3577,17.3752,73900.0
2014-12-15 11:50:00,19.9,19.91,19.85,19.85,66600.0,17.3665,17.3752,17.3228,17.3228,66600.0
2014-12-15 11:55:00,19.86,19.87,19.82,19.83,80200.0,17.3316,17.3403,17.2966,17.3054,80200.0
2014-12-15 12:00:00,19.83,19.93,19.83,19.91,83400.0,17.3054,17.3926,17.3054,17.3752,83400.0
2014-12-15 12:05:00,19.91,19.95,19.9,19.91,33200.0,17.3752,17.4101,17.3665,17.3752,33200.0
2014-12-15 12:10:00,19.9,19.92,19.89,19.9,36900.0,17.3665,17.3839,17.3577,17.3665,36900.0
2014-12-15 12:15:00,19.9,19.91,19.86,19.89,43400.0,17.3665,17.3752,17.3316,17.3577,43400.0
2014-12-15 12:20:00,19.9,19.93,19.89,19.92,50800.0,17.3665,17.3926,17.3577,17.3839,50800.0
2014-12-15 12:25:00,19.92,19.96,19.92,19.94,113100.0,17.3839,17.4188,17.3839,17.4014,113100.0
2014-12-15 12:30:00,19.94,19.95,19.87,19.89,48100.0,17.4014,17.4101,17.3403,17.3577,48100.0
2014-12-15 12:35:00,19.89,19.95,19.88,19.95,34700.0,17.3577,17.4101,17.349,17.4101,34700.0
2014-12-15 12:40:00,19.94,19.96,19.89,19.9,31400.0,17.4014,17.4188,17.3577,17.3665,31400.0
2014-12-15 12:45:00,19.9,19.94,19.9,19.94,30700.0,17.3665,17.4014,17.3665,17.4014,30700.0
2014-12-15 12:50:00,19.95,20.0,19.89,19.99,78200.0,17.4101,17.4537,17.3577,17.445,78200.0
2014-12-15 12:55:00,19.99,20.06,19.99,20.05,77600.0,17.445,17.5061,17.445,17.4974,77600.0
2014-12-15 13:00:00,20.05,20.08,20.05,20.05,44400.0,17.4974,17.5235,17.4974,17.4974,44400.0
2014-12-15 13:05:00,20.05,20.05,19.98,19.99,41700.0,17.4974,17.4974,17.4363,17.445,41700.0
2014-12-15 13:10:00,19.99,20.01,19.9,19.91,50900.0,17.445,17.4625,17.3665,17.3752,50900.0
2014-12-15 13:15:00,19.92,19.93,19.9,19.93,36100.0,17.3839,17.3926,17.3665,17.3926,36100.0
2014-12-15 13:20:00,19.92,19.95,19.9,19.91,50600.0,17.3839,17.4101,17.3665,17.3752,50600.0
2014-12-15 13:25:00,19.91,19.91,19.85,19.85,52300.0,17.3752,17.3752,17.3228,17.3228,52300.0
2014-12-15 13:30:00,19.85,19.9,19.84,19.88,33200.0,17.3228,17.3665,17.3141,17.349,33200.0
2014-12-15 13:35:00,19.89,19.97,19.89,19.97,120900.0,17.3577,17.4275,17.3577,17.4275,120900.0
2014-12-15 13:40:00,19.97,20.02,19.96,19.98,149600.0,17.4275,17.4712,17.4188,17.4363,149600.0
2014-12-15 13:45:00,19.98,20.0,19.91,19.92,34100.0,17.4363,17.4537,17.3752,17.3839,34100.0
2014-12-15 13:50:00,19.91,19.97,19.9,19.96,66100.0,17.3752,17.4275,17.3665,17.4188,66100.0
2014-12-15 13:55:00,19.96,19.99,19.93,19.97,72300.0,17.4188,17.445,17.3926,17.4275,72300.0
2014-12-15 14:00:00,19.97,19.99,19.94,19.97,40900.0,17.4275,17.445,17.4014,17.4275,40900.0
2014-12-15 14:05:00,19.97,19.98,19.95,19.96,28900.0,17.4275,17.4363,17.4101,17.4188,28900.0
2014-12-15 14:10:00,19.95,19.97,19.92,19.93,37300.0,17.4101,17.4275,17.3839,17.3926,37300.0
2014-12-15 14:15:00,19.94,19.95,19.92,19.95,43200.0,17.4014,17.4101,17.3839,17.4101,43200.0
2014-12-15 14:20:00,19.95,20.01,19.93,19.99,38300.0,17.4101,17.4625,17.3926,17.445,38300.0
2014-12-15 14:25:00,20.0,20.06,19.99,20.01,37900.0,17.4537,17.5061,17.445,17.4625,37900.0
2014-12-15 14:30:00,20.01,20.02,19.99,20.01,48000.0,17.4625,17.4712,17.445,17.4625,48000.0
2014-12-15 14:35:00,20.0,20.07,20.0,20.03,41500.0,17.4537,17.5148,17.4537,17.4799,41500.0
2014-12-15 14:40:00,20.04,20.05,19.95,19.96,54900.0,17.4886,17.4974,17.4101,17.4188,54900.0
2014-12-15 14:45:00,19.96,19.98,19.94,19.95,43600.0,17.4188,17.4363,17.4014,17.4101,43600.0
2014-12-15 14:50:00,19.94,20.0,19.93,19.99,59400.0,17.4014,17.4537,17.3926,17.445,59400.0
2014-12-15 14:55:00,19.98,20.0,19.96,19.98,40200.0,17.4363,17.4537,17.4188,17.4363,40200.0
2014-12-15 15:00:00,19.97,20.03,19.96,20.01,58100.0,17.4275,17.4799,17.4188,17.4625,58100.0
2014-12-15 15:05:00,20.01,20.06,20.01,20.05,60400.0,17.4625,17.5061,17.4625,17.4974,60400.0
2014-12-15 15:10:00,20.05,20.09,20.05,20.06,65900.0,17.4974,17.5323,17.4974,17.5061,65900.0
2014-12-15 15:15:00,20.06,20.07,20.02,20.04,56600.0,17.5061,17.5148,17.4712,17.4886,56600.0
2014-12-15 15:20:00,20.03,20.08,20.02,20.05,60700.0,17.4799,17.5235,17.4712,17.4974,60700.0
2014-12-15 15:25:00,20.05,20.09,20.01,20.02,64300.0,17.4974,17.5323,17.4625,17.4712,64300.0
2014-12-15 15:30:00,20.01,20.02,19.95,19.96,160800.0,17.4625,17.4712,17.4101,17.4188,160800.0
2014-12-15 15:35:00,19.96,19.99,19.94,19.96,203900.0,17.4188,17.445,17.4014,17.4188,203900.0
2014-12-15 15:40:00,19.96,19.97,19.95,19.96,160100.0,17.4188,17.4275,17.4101,17.4188,160100.0
2014-12-15 15:45:00,19.96,19.97,19.95,19.96,216100.0,17.4188,17.4275,17.4101,17.4188,216100.0
2014-12-15 15:50:00,19.95,19.98,19.95,19.98,236800.0,17.4101,17.4363,17.4101,17.4363,236800.0
2014-12-15 15:55:00,19.98,20.01,19.94,19.94,375400.0,17.4363,17.4625,17.4014,17.4014,375400.0
2014-12-16 09:30:00,19.83,19.91,19.79,19.81,100700.0,17.3054,17.3752,17.2705,17.2879,100700.0
2014-12-16 09:35:00,19.82,19.93,19.78,19.8,112400.0,17.2966,17.3926,17.2617,17.2792,112400.0
2014-12-16 09:40:00,19.81,19.98,19.79,19.92,236800.0,17.2879,17.4363,17.2705,17.3839,236800.0
2014-12-16 09:45:00,19.92,19.99,19.9,19.96,157400.0,17.3839,17.445,17.3665,17.4188,157400.0
2014-12-16 09:50:00,19.96,19.98,19.92,19.96,54000.0,17.4188,17.4363,17.3839,17.4188,54000.0
2014-12-16 09:55:00,19.95,19.97,19.92,19.95,45500.0,17.4101,17.4275,17.3839,17.4101,45500.0
2014-12-16 10:00:00,19.95,19.99,19.94,19.95,38600.0,17.4101,17.445,17.4014,17.4101,38600.0
2014-12-16 10:05:00,19.96,19.98,19.88,19.92,80300.0,17.4188,17.4363,17.349,17.3839,80300.0
2014-12-16 10:10:00,19.91,19.95,19.91,19.91,76100.0,17.3752,17.4101,17.3752,17.3752,76100.0
2014-12-16 10:15:00,19.92,20.0,19.91,20.0,48600.0,17.3839,17.4537,17.3752,17.4537,48600.0
2014-12-16 10:20:00,19.99,20.03,19.97,20.02,86900.0,17.445,17.4799,17.4275,17.4712,86900.0
2014-12-16 10:25:00,20.03,20.03,19.98,19.98,47600.0,17.4799,17.4799,17.4363,17.4363,47600.0
2014-12-16 10:30:00,20.0,20.0,19.89,19.89,79900.0,17.4537,17.4537,17.3577,17.3577,79900.0
2014-12-16 10:35:00,19.89,19.94,19.88,19.92,70200.0,17.3577,17.4014,17.349,17.3839,70200.0
2014-12-16 10:40:00,19.92,19.95,19.9,19.95,96700.0,17.3839,17.4101,17.3665,17.4101,96700.0
2014-12-16 10:45:00,19.95,19.98,19.93,19.94,80600.0,17.4101,17.4363,17.3926,17.4014,80600.0
2014-12-16 10:50:00,19.94,19.95,19.92,19.95,41900.0,17.4014,17.4101,17.3839,17.4101,41900.0
2014-12-16 10:55:00,19.95,20.01,19.94,20.01,69000.0,17.4101,17.4625,17.4014,17.4625,69000.0
2014-12-16 11:00:00,20.01,20.03,19.99,20.01,91700.0,17.4625,17.4799,17.445,17.4625,91700.0
2014-12-16 11:05:00,20.01,20.01,19.97,19.97,96500.0,17.4625,17.4625,17.4275,17.4275,96500.0
2014-12-16 11:10:00,19.98,19.99,19.93,19.93,45800.0,17.4363,17.445,17.3926,17.3926,45800.0
2014-12-16 11:15:00,19.94,19.98,19.93,19.98,93100.0,17.4014,17.4363,17.3926,17.4363,93100.0
2014-12-16 11:20:00,19.98,20.04,19.97,20.01,107800.0,17.4363,17.4886,17.4275,17.4625,107800.0
2014-12-16 11:25:00,20.01,20.12,19.99,20.08,108200.0,17.4625,17.5584,17.445,17.5235,108200.0
2014-12-16 11:30:00,20.07,20.11,20.06,20.09,102900.0,17.5148,17.5497,17.5061,17.5323,102900.0
2014-12-16 11:35:00,20.09,20.13,20.08,20.09,55300.0,17.5323,17.5672,17.5235,17.5323,55300.0
2014-12-16 11:40:00,20.09,20.11,20.07,20.11,36400.0,17.5323,17.5497,17.5148,17.5497,36400.0
2014-12-16 11:45:00,20.11,20.11,20.07,20.09,31600.0,17.5497,17.5497,17.5148,17.5323,31600.0
2014-12-16 11:50:00,20.08,20.09,20.05,20.06,23600.0,17.5235,17.5323,17.4974,17.5061,23600.0
2014-12-16 11:55:00,20.06,20.06,19.98,20.0,35300.0,17.5061,17.5061,17.4363,17.4537,35300.0
2014-12-16 12:00:00,20.0,20.03,19.99,20.01,37200.0,17.4537,17.4799,17.445,17.4625,37200.0
2014-12-16 12:05:00,20.01,20.02,19.99,20.0,52100.0,17.4625,17.4712,17.445,17.4537,52100.0
2014-12-16 12:10:00,20.0,20.03,19.99,20.0,23200.0,17.4537,17.4799,17.445,17.4537,23200.0
2014-12-16 12:15:00,20.01,20.05,20.0,20.04,22300.0,17.4625,17.4974,17.4537,17.4886,22300.0
2014-12-16 12:20:00,20.04,20.05,19.98,20.0,25200.0,17.4886,17.4974,17.4363,17.4537,25200.0
2014-12-16 12:25:00,20.0,20.03,20.0,20.02,20000.0,17.4537,17.4799,17.4537,17.4712,20000.0
2014-12-16 12:30:00,20.02,20.06,20.01,20.06,31700.0,17.4712,17.5061,17.4625,17.5061,31700.0
2014-12-16 12:35:00,20.06,20.11,20.06,20.09,26700.0,17.5061,17.5497,17.5061,17.5323,26700.0
2014-12-16 12:40:00,20.1,20.12,20.05,20.05,20800.0,17.541,17.5584,17.4974,17.4974,20800.0
2014-12-16 12:45:00,20.05,20.1,20.02,20.09,36100.0,17.4974,17.541,17.4712,17.5323,36100.0
2014-12-16 12:50:00,20.09,20.11,20.04,20.06,42400.0,17.5323,17.5497,17.4886,17.5061,42400.0
2014-12-16 12:55:00,20.07,20.08,20.05,20.06,40100.0,17.5148,17.5235,17.4974,17.5061,40100.0
2014-12-16 13:00:00,20.06,20.09,20.05,20.06,31700.0,17.5061,17.5323,17.4974,17.5061,31700.0
2014-12-16 13:05:00,20.06,20.06,19.97,19.99,49000.0,17.5061,17.5061,17.4275,17.445,49000.0
2014-12-16 13:10:00,19.98,19.99,19.94,19.96,106700.0,17.4363,17.445,17.4014,17.4188,106700.0
2014-12-16 13:15:00,19.95,20.01,19.94,19.97,81700.0,17.4101,17.4625,17.4014,17.4275,81700.0
2014-12-16 13:20:00,19.98,20.0,19.96,19.97,56500.0,17.4363,17.4537,17.4188,17.4275,56500.0
2014-12-16 13:25:00,19.96,20.0,19.96,19.99,33100.0,17.4188,17.4537,17.4188,17.445,33100.0
2014-12-16 13:30:00,19.99,20.0,19.95,19.99,46800.0,17.445,17.4537,17.4101,17.445,46800.0
2014-12-16 13:35:00,19.99,20.02,19.98,19.99,28300.0,17.445,17.4712,17.4363,17.445,28300.0
2014-12-16 13:40:00,20.0,20.03,19.98,20.0,38500.0,17.4537,17.4799,17.4363,17.4537,38500.0
2014-12-16 13:45:00,19.99,20.0,19.96,19.97,41700.0,17.445,17.4537,17.4188,17.4275,41700.0
2014-12-16 13:50:00,19.98,20.01,19.96,19.96,28600.0,17.4363,17.4625,17.4188,17.4188,28600.0
2014-12-16 13:55:00,19.97,19.99,19.95,19.95,39900.0,17.4275,17.445,17.4101,17.4101,39900.0
2014-12-16 14:00:00,19.96,19.97,19.93,19.95,37400.0,17.4188,17.4275,17.3926,17.4101,37400.0
2014-12-16 14:05:00,19.95,20.01,19.95,20.0,43800.0,17.4101,17.4625,17.4101,17.4537,43800.0
2014-12-16 14:10:00,20.0,20.01,19.97,19.98,35600.0,17.4537,17.4625,17.4275,17.4363,35600.0
2014-12-16 14:15:00,19.98,19.99,19.95,19.98,50400.0,17.4363,17.445,17.4101,17.4363,50400.0
2014-12-16 14:20:00,19.99,20.0,19.94,19.94,44500.0,17.445,17.4537,17.4014,17.4014,44500.0
2014-12-16 14:25:00,19.94,19.98,19.93,19.96,36400.0,17.4014,17.4363,17.3926,17.4188,36400.0
2014-12-16 14:30:00,19.96,19.99,19.95,19.96,43100.0,17.4188,17.445,17.4101,17.4188,43100.0
2014-12-16 14:35:00,19.96,19.97,19.94,19.96,38600.0,17.4188,17.4275,17.4014,17.4188,38600.0
2014-12-16 14:40:00,19.96,19.99,19.95,19.95,26200.0,17.4188,17.445,17.4101,17.4101,26200.0
2014-12-16 14:45:00,19.95,19.96,19.94,19.95,33500.0,17.4101,17.4188,17.4014,17.4101,33500.0
2014-12-16 14:50:00,19.95,19.95,19.9,19.93,82700.0,17.4101,17.4101,17.3665,17.3926,82700.0
2014-12-16 14:55:00,19.93,19.96,19.92,19.95,52200.0,17.3926,17.4188,17.3839,17.4101,52200.0
2014-12-16 15:00:00,19.95,20.0,19.94,19.99,76400.0,17.4101,17.4537,17.4014,17.445,76400.0
2014-12-16 15:05:00,19.98,20.01,19.95,19.98,76300.0,17.4363,17.4625,17.4101,17.4363,76300.0
2014-12-16 15:10:00,19.98,19.98,19.92,19.93,65800.0,17.4363,17.4363,17.3839,17.3926,65800.0
2014-12-16 15:15:00,19.92,19.96,19.92,19.94,50400.0,17.3839,17.4188,17.3839,17.4014,50400.0
2014-12-16 15:20:00,19.94,19.95,19.89,19.9,51700.0,17.4014,17.4101,17.3577,17.3665,51700.0
2014-12-16 15:25:00,19.9,19.91,19.85,19.87,50100.0,17.3665,17.3752,17.3228,17.3403,50100.0
2014-12-16 15:30:00,19.87,19.94,19.86,19.91,76500.0,17.3403,17.4014,17.3316,17.3752,76500.0
2014-12-16 15:35:00,19.91,19.93,19.86,19.88,67200.0,17.3752,17.3926,17.3316,17.349,67200.0
2014-12-16 15:40:00,19.87,19.88,19.81,19.84,124900.0,17.3403,17.349,17.2879,17.3141,124900.0
2014-12-16 15:45:00,19.83,19.88,19.82,19.87,160400.0,17.3054,17.349,17.2966,17.3403,160400.0
2014-12-16 15:50:00,19.86,19.87,19.82,19.85,179000.0,17.3316,17.3403,17.2966,17.3228,179000.0
2014-12-16 15:55:00,19.85,19.86,19.79,19.8,308600.0,17.3228,17.3316,17.2705,17.2792,308600.0
2014-12-17 09:30:00,19.73,19.86,19.69,19.79,101900.0,17.2181,17.3316,17.1832,17.2705,101900.0
2014-12-17 09:35:00,19.8,19.92,19.8,19.91,155800.0,17.2792,17.3839,17.2792,17.3752,155800.0
2014-12-17 09:40:00,19.91,19.97,19.89,19.94,48400.0,17.3752,17.4275,17.3577,17.4014,48400.0
2014-12-17 09:45:00,19.94,19.96,19.88,19.92,49200.0,17.4014,17.4188,17.349,17.3839,49200.0
2014-12-17 09:50:00,19.92,19.96,19.91,19.93,59800.0,17.3839,17.4188,17.3752,17.3926,59800.0
2014-12-17 09:55:00,19.93,20.02,19.93,19.99,44000.0,17.3926,17.4712,17.3926,17.445,44000.0
2014-12-17 10:00:00,20.0,20.0,19.9,19.91,37200.0,17.4537,17.4537,17.3665,17.3752,37200.0
2014-12-17 10:05:00,19.91,19.92,19.88,19.89,30700.0,17.3752,17.3839,17.349,17.3577,30700.0
2014-12-17 10:10:00,19.89,20.0,19.89,19.99,45500.0,17.3577,17.4537,17.3577,17.445,45500.0
2014-12-17 10:15:00,19.99,20.01,19.93,19.95,87400.0,17.445,17.4625,17.3926,17.4101,87400.0
2014-12-17 10:20:00,19.95,19.95,19.87,19.88,61800.0,17.4101,17.4101,17.3403,17.349,61800.0
2014-12-17 10:25:00,19.88,19.88,19.82,19.83,73400.0,17.349,17.349,17.2966,17.3054,73400.0
2014-12-17 10:30:00,19.84,19.86,19.81,19.84,41100.0,17.3141,17.3316,17.2879,17.3141,41100.0
2014-12-17 10:35:00,19.84,19.91,19.84,19.9,74500.0,17.3141,17.3752,17.3141,17.3665,74500.0
2014-12-17 10:40:00,19.9,19.91,19.87,19.9,114300.0,17.3665,17.3752,17.3403,17.3665,114300.0
2014-12-17 10:45:00,19.9,19.93,19.88,19.92,59200.0,17.3665,17.3926,17.349,17.3839,59200.0
2014-12-17 10:50:00,19.92,19.96,19.91,19.92,39100.0,17.3839,17.4188,17.3752,17.3839,39100.0
2014-12-17 10:55:00,19.92,19.94,19.9,19.91,29000.0,17.3839,17.4014,17.3665,17.3752,29000.0
2014-12-17 11:00:00,19.92,19.94,19.9,19.92,29300.0,17.3839,17.4014,17.3665,17.3839,29300.0
2014-12-17 11:05:00,19.93,19.93,19.89,19.89,35900.0,17.3926,17.3926,17.3577,17.3577,35900.0
2014-12-17 11:10:00,19.9,19.93,19.9,19.93,4300.0,17.3665,17.3926,17.3665,17.3926,4300.0
2014-12-17 11:15:00,19.92,19.94,19.9,19.94,32000.0,17.3839,17.4014,17.3665,17.4014,32000.0
2014-12-17 11:20:00,19.94,19.95,19.92,19.94,28500.0,17.4014,17.4101,17.3839,17.4014,28500.0
2014-12-17 11:25:00,19.95,19.95,19.89,19.9,113000.0,17.4101,17.4101,17.3577,17.3665,113000.0
2014-12-17 11:30:00,19.9,19.92,19.89,19.91,71700.0,17.3665,17.3839,17.3577,17.3752,71700.0
2014-12-17 11:35:00,19.91,19.94,19.91,19.92,90000.0,17.3752,17.4014,17.3752,17.3839,90000.0
2014-12-17 11:40:00,19.93,19.96,19.93,19.93,31600.0,17.3926,17.4188,17.3926,17.3926,31600.0
2014-12-17 11:45:00,19.93,19.95,19.9,19.91,25600.0,17.3926,17.4101,17.3665,17.3752,25600.0
2014-12-17 11:50:00,19.91,19.94,19.9,19.93,15900.0,17.3752,17.4014,17.3665,17.3926,15900.0
2014-12-17 11:55:00,19.94,20.03,19.94,20.02,54600.0,17.4014,17.4799,17.4014,17.4712,54600.0
2014-12-17 12:00:00,20.03,20.03,19.99,20.01,35300.0,17.4799,17.4799,17.445,17.4625,35300.0
2014-12-17 12:05:00,20.0,20.02,19.97,20.02,22100.0,17.4537,17.4712,17.4275,17.4712,22100.0
2014-12-17 12:10:00,20.02,20.04,20.01,20.04,10800.0,17.4712,17.4886,17.4625,17.4886,10800.0
2014-12-17 12:15:00,20.04,20.06,20.03,20.03,11700.0,17.4886,17.5061,17.4799,17.4799,11700.0
2014-12-17 12:20:00,20.04,20.05,20.02,20.03,13300.0,17.4886,17.4974,17.4712,17.4799,13300.0
2014-12-17 12:25:00,20.03,20.04,19.99,20.0,35600.0,17.4799,17.4886,17.445,17.4537,35600.0
2014-12-17 12:30:00,20.0,20.04,20.0,20.01,22200.0,17.4537,17.4886,17.4537,17.4625,22200.0
2014-12-17 12:35:00,20.01,20.01,19.98,20.0,25000.0,17.4625,17.4625,17.4363,17.4537,25000.0
2014-12-17 12:40:00,19.99,20.01,19.98,19.98,26900.0,17.445,17.4625,17.4363,17.4363,26900.0
2014-12-17 12:45:00,19.98,20.0,19.97,20.0,23500.0,17.4363,17.4537,17.4275,17.4537,23500.0
2014-12-17 12:50:00,20.0,20.07,20.0,20.04,50200.0,17.4537,17.5148,17.4537,17.4886,50200.0
2014-12-17 12:55:00,20.04,20.05,20.01,20.02,18300.0,17.4886,17.4974,17.4625,17.4712,18300.0
2014-12-17 13:00:00,20.02,20.04,20.0,20.0,24800.0,17.4712,17.4886,17.4537,17.4537,24800.0
2014-12-17 13:05:00,20.0,20.05,20.0,20.04,21800.0,17.4537,17.4974,17.4537,17.4886,21800.0
2014-12-17 13:10:00,20.04,20.04,20.01,20.03,18000.0,17.4886,17.4886,17.4625,17.4799,18000.0
2014-12-17 13:15:00,20.03,20.04,20.02,20.03,22400.0,17.4799,17.4886,17.4712,17.4799,22400.0
2014-12-17 13:20:00,20.04,20.06,20.04,20.05,20500.0,17.4886,17.5061,17.4886,17.4974,20500.0
2014-12-17 13:25:00,20.05,20.08,20.04,20.07,23200.0,17.4974,17.5235,17.4886,17.5148,23200.0
2014-12-17 13:30:00,20.08,20.1,20.05,20.09,30700.0,17.5235,17.541,17.4974,17.5323,30700.0
2014-12-17 13:35:00,20.08,20.11,20.07,20.11,25600.0,17.5235,17.5497,17.5148,17.5497,25600.0
2014-12-17 13:40:00,20.11,20.11,20.08,20.1,47700.0,17.5497,17.5497,17.5235,17.541,47700.0
2014-12-17 13:45:00,20.1,20.13,20.09,20.12,70600.0,17.541,17.5672,17.5323,17.5584,70600.0
2014-12-17 13:50:00,20.11,20.15,20.1,20.15,44000.0,17.5497,17.5846,17.541,17.5846,44000.0
2014-12-17 13:55:00,20.15,20.19,20.13,20.19,35900.0,17.5846,17.6195,17.5672,17.6195,35900.0
2014-12-17 14:00:00,20.2,20.39,20.18,20.38,235200.0,17.6283,17.7941,17.6108,17.7853,235200.0
2014-12-17 14:05:00,20.38,20.43,20.35,20.4,118700.0,17.7853,17.829,17.7592,17.8028,118700.0
2014-12-17 14:10:00,20.39,20.42,20.34,20.42,66100.0,17.7941,17.8203,17.7504,17.8203,66100.0
2014-12-17 14:15:00,20.42,20.43,20.39,20.41,62000.0,17.8203,17.829,17.7941,17.8115,62000.0
2014-12-17 14:20:00,20.41,20.41,20.33,20.37,109100.0,17.8115,17.8115,17.7417,17.7766,109100.0
2014-12-17 14:25:00,20.37,20.39,20.36,20.36,46900.0,17.7766,17.7941,17.7679,17.7679,46900.0
2014-12-17 14:30:00,20.37,20.4,20.33,20.37,55300.0,17.7766,17.8028,17.7417,17.7766,55300.0
2014-12-17 14:35:00,20.37,20.42,20.36,20.42,42700.0,17.7766,17.8203,17.7679,17.8203,42700.0
2014-12-17 14:40:00,20.42,20.43,20.31,20.33,176400.0,17.8203,17.829,17.7243,17.7417,176400.0
2014-12-17 14:45:00,20.35,20.36,20.26,20.28,85000.0,17.7592,17.7679,17.6806,17.6981,85000.0
2014-12-17 14:50:00,20.28,20.34,20.26,20.34,42000.0,17.6981,17.7504,17.6806,17.7504,42000.0
2014-12-17 14:55:00,20.34,20.36,20.26,20.27,50200.0,17.7504,17.7679,17.6806,17.6894,50200.0
2014-12-17 15:00:00,20.28,20.29,20.22,20.25,132100.0,17.6981,17.7068,17.6457,17.6719,132100.0
2014-12-17 15:05:00,20.25,20.31,20.24,20.29,70200.0,17.6719,17.7243,17.6632,17.7068,70200.0
2014-12-17 15:10:00,20.29,20.38,20.29,20.38,48800.0,17.7068,17.7853,17.7068,17.7853,48800.0
2014-12-17 15:15:00,20.38,20.41,20.32,20.4,68700.0,17.7853,17.8115,17.733,17.8028,68700.0
2014-12-17 15:20:00,20.4,20.41,20.36,20.39,54300.0,17.8028,17.8115,17.7679,17.7941,54300.0
2014-12-17 15:25:00,20.39,20.49,20.38,20.47,82700.0,17.7941,17.8813,17.7853,17.8639,82700.0
2014-12-17 15:30:00,20.47,20.51,20.44,20.46,107000.0,17.8639,17.8988,17.8377,17.8552,107000.0
2014-12-17 15:35:00,20.46,20.47,20.42,20.44,96200.0,17.8552,17.8639,17.8203,17.8377,96200.0
2014-12-17 15:40:00,20.44,20.5,20.43,20.47,145300.0,17.8377,17.8901,17.829,17.8639,145300.0
2014-12-17 15:45:00,20.48,20.52,20.45,20.47,152100.0,17.8726,17.9075,17.8464,17.8639,152100.0
2014-12-17 15:50:00,20.48,20.48,20.4,20.4,202300.0,17.8726,17.8726,17.8028,17.8028,202300.0
2014-12-17 15:55:00,20.41,20.47,20.4,20.46,294500.0,17.8115,17.8639,17.8028,17.8552,294500.0
2014-12-18 09:30:00,20.72,20.79,20.65,20.7,79600.0,18.0821,18.1431,18.021,18.0646,79600.0
2014-12-18 09:35:00,20.69,20.7,20.51,20.55,59700.0,18.0559,18.0646,17.8988,17.9337,59700.0
2014-12-18 09:40:00,20.54,20.6,20.49,20.49,40200.0,17.925,17.9773,17.8813,17.8813,40200.0
2014-12-18 09:45:00,20.49,20.5,20.42,20.45,42700.0,17.8813,17.8901,17.8203,17.8464,42700.0
2014-12-18 09:50:00,20.44,20.48,20.42,20.44,70700.0,17.8377,17.8726,17.8203,17.8377,70700.0
2014-12-18 09:55:00,20.44,20.54,20.43,20.53,30500.0,17.8377,17.925,17.829,17.9162,30500.0
2014-12-18 10:00:00,20.54,20.56,20.51,20.54,33100.0,17.925,17.9424,17.8988,17.925,33100.0
2014-12-18 10:05:00,20.54,20.65,20.53,20.65,59300.0,17.925,18.021,17.9162,18.021,59300.0
2014-12-18 10:10:00,20.65,20.66,20.59,20.61,52000.0,18.021,18.0297,17.9686,17.9861,52000.0
2014-12-18 10:15:00,20.6,20.62,20.58,20.59,26000.0,17.9773,17.9948,17.9599,17.9686,26000.0
2014-12-18 10:20:00,20.59,20.63,20.59,20.62,40400.0,17.9686,18.0035,17.9686,17.9948,40400.0
2014-12-18 10:25:00,20.62,20.63,20.6,20.61,29700.0,17.9948,18.0035,17.9773,17.9861,29700.0
2014-12-18 10:30:00,20.61,20.62,20.52,20.52,54400.0,17.9861,17.9948,17.9075,17.9075,54400.0
2014-12-18 10:35:00,20.53,20.54,20.45,20.46,44500.0,17.9162,17.925,17.8464,17.8552,44500.0
2014-12-18 10:40:00,20.47,20.48,20.43,20.47,31200.0,17.8639,17.8726,17.829,17.8639,31200.0
2014-12-18 10:45:00,20.47,20.48,20.43,20.46,31300.0,17.8639,17.8726,17.829,17.8552,31300.0
2014-12-18 10:50:00,20.46,20.5,20.46,20.48,13400.0,17.8552,17.8901,17.8552,17.8726,13400.0
2014-12-18 10:55:00,20.47,20.5,20.46,20.47,21300.0,17.8639,17.8901,17.8552,17.8639,21300.0
2014-12-18 11:00:00,20.48,20.49,20.43,20.48,32000.0,17.8726,17.8813,17.829,17.8726,32000.0
2014-12-18 11:05:00,20.48,20.48,20.44,20.45,44500.0,17.8726,17.8726,17.8377,17.8464,44500.0
2014-12-18 11:10:00,20.46,20.53,20.44,20.51,47000.0,17.8552,17.9162,17.8377,17.8988,47000.0
2014-12-18 11:15:00,20.51,20.59,20.51,20.59,44800.0,17.8988,17.9686,17.8988,17.9686,44800.0
2014-12-18 11:20:00,20.58,20.62,20.57,20.62,31000.0,17.9599,17.9948,17.9512,17.9948,31000.0
2014-12-18 11:25:00,20.62,20.67,20.61,20.65,68100.0,17.9948,18.0384,17.9861,18.021,68100.0
2014-12-18 11:30:00,20.65,20.68,20.64,20.68,14400.0,18.021,18.0472,18.0122,18.0472,14400.0
2014-12-18 11:35:00,20.69,20.7,20.65,20.68,31200.0,18.0559,18.0646,18.021,18.0472,31200.0
2014-12-18 11:40:00,20.68,20.69,20.65,20.66,31500.0,18.0472,18.0559,18.021,18.0297,31500.0
2014-12-18 11:45:00,20.66,20.7,20.64,20.67,35000.0,18.0297,18.0646,18.0122,18.0384,35000.0
2014-12-18 11:50:00,20.68,20.74,20.68,20.74,64200.0,18.0472,18.0995,18.0472,18.0995,64200.0
2014-12-18 11:55:00,20.74,20.74,20.69,20.71,50100.0,18.0995,18.0995,18.0559,18.0733,50100.0
2014-12-18 12:00:00,20.7,20.71,20.67,20.7,25700.0,18.0646,18.0733,18.0384,18.0646,25700.0
2014-12-18 12:05:00,20.7,20.71,20.67,20.7,27100.0,18.0646,18.0733,18.0384,18.0646,27100.0
2014-12-18 12:10:00,20.7,20.72,20.69,20.71,27400.0,18.0646,18.0821,18.0559,18.0733,27400.0
2014-12-18 12:15:00,20.71,20.75,20.7,20.75,33100.0,18.0733,18.1082,18.0646,18.1082,33100.0
2014-12-18 12:20:00,20.74,20.76,20.72,20.76,25700.0,18.0995,18.117,18.0821,18.117,25700.0
2014-12-18 12:25:00,20.75,20.78,20.74,20.75,35700.0,18.1082,18.1344,18.0995,18.1082,35700.0
2014-12-18 12:30:00,20.75,20.76,20.7,20.73,36000.0,18.1082,18.117,18.0646,18.0908,36000.0
2014-12-18 12:35:00,20.72,20.73,20.71,20.71,19100.0,18.0821,18.0908,18.0733,18.0733,19100.0
2014-12-18 12:40:00,20.71,20.73,20.69,20.73,36200.0,18.0733,18.0908,18.0559,18.0908,36200.0
2014-12-18 12:45:00,20.72,20.78,20.71,20.78,44900.0,18.0821,18.1344,18.0733,18.1344,44900.0
2014-12-18 12:50:00,20.78,20.83,20.77,20.81,45600.0,18.1344,18.1781,18.1257,18.1606,45600.0
2014-12-18 12:55:00,20.81,20.89,20.8,20.88,87900.0,18.1606,18.2304,18.1519,18.2217,87900.0
2014-12-18 13:00:00,20.87,20.89,20.85,20.87,50500.0,18.213,18.2304,18.1955,18.213,50500.0
2014-12-18 13:05:00,20.87,20.88,20.86,20.87,41200.0,18.213,18.2217,18.2042,18.213,41200.0
2014-12-18 13:10:00,20.87,20.87,20.82,20.84,42000.0,18.213,18.213,18.1693,18.1868,42000.0
2014-12-18 13:15:00,20.84,20.86,20.82,20.85,18800.0,18.1868,18.2042,18.1693,18.1955,18800.0
2014-12-18 13:20:00,20.85,20.89,20.84,20.89,29200.0,18.1955,18.2304,18.1868,18.2304,29200.0
2014-12-18 13:25:00,20.89,20.89,20.85,20.88,48800.0,18.2304,18.2304,18.1955,18.2217,48800.0
2014-12-18 13:30:00,20.88,20.88,20.84,20.88,49900.0,18.2217,18.2217,18.1868,18.2217,49900.0
2014-12-18 13:35:00,20.88,20.88,20.85,20.85,57700.0,18.2217,18.2217,18.1955,18.1955,57700.0
2014-12-18 13:40:00,20.86,20.88,20.85,20.87,49500.0,18.2042,18.2217,18.1955,18.213,49500.0
2014-12-18 13:45:00,20.87,20.94,20.86,20.9,96400.0,18.213,18.2741,18.2042,18.2391,96400.0
2014-12-18 13:50:00,20.9,20.94,20.9,20.94,21900.0,18.2391,18.2741,18.2391,18.2741,21900.0
2014-12-18 13:55:00,20.94,20.95,20.92,20.93,26200.0,18.2741,18.2828,18.2566,18.2653,26200.0
2014-12-18 14:00:00,20.93,20.94,20.9,20.92,47100.0,18.2653,18.2741,18.2391,18.2566,47100.0
2014-12-18 14:05:00,20.92,20.92,20.86,20.88,28900.0,18.2566,18.2566,18.2042,18.2217,28900.0
2014-12-18 14:10:00,20.88,20.9,20.85,20.86,41000.0,18.2217,18.2391,18.1955,18.2042,41000.0
2014-12-18 14:15:00,20.86,20.86,20.83,20.84,65900.0,18.2042,18.2042,18.1781,18.1868,65900.0
2014-12-18 14:20:00,20.84,20.84,20.78,20.79,37200.0,18.1868,18.1868,18.1344,18.1431,37200.0
2014-12-18 14:25:00,20.79,20.82,20.79,20.8,43700.0,18.1431,18.1693,18.1431,18.1519,43700.0
2014-12-18 14:30:00,20.79,20.83,20.78,20.82,35000.0,18.1431,18.1781,18.1344,18.1693,35000.0
2014-12-18 14:35:00,20.82,20.83,20.79,20.8,43800.0,18.1693,18.1781,18.1431,18.1519,43800.0
2014-12-18 14:40:00,20.8,20.81,20.79,20.79,27100.0,18.1519,18.1606,18.1431,18.1431,27100.0
2014-12-18 14:45:00,20.8,20.82,20.76,20.78,41800.0,18.1519,18.1693,18.117,18.1344,41800.0
2014-12-18 14:50:00,20.78,20.85,20.77,20.84,45000.0,18.1344,18.1955,18.1257,18.1868,45000.0
2014-12-18 14:55:00,20.84,20.86,20.8,20.83,69600.0,18.1868,18.2042,18.1519,18.1781,69600.0
2014-12-18 15:00:00,20.82,20.85,20.81,20.85,49700.0,18.1693,18.1955,18.1606,18.1955,49700.0
2014-12-18 15:05:00,20.85,20.88,20.84,20.86,81600.0,18.1955,18.2217,18.1868,18.2042,81600.0
2014-12-18 15:10:00,20.86,20.89,20.85,20.89,69400.0,18.2042,18.2304,18.1955,18.2304,69400.0
2014-12-18 15:15:00,20.89,20.89,20.85,20.87,59400.0,18.2304,18.2304,18.1955,18.213,59400.0
2014-12-18 15:20:00,20.87,20.88,20.83,20.85,59300.0,18.213,18.2217,18.1781,18.1955,59300.0
2014-12-18 15:25:00,20.85,20.87,20.83,20.85,72800.0,18.1955,18.213,18.1781,18.1955,72800.0
2014-12-18 15:30:00,20.85,20.88,20.85,20.85,83700.0,18.1955,18.2217,18.1955,18.1955,83700.0
2014-12-18 15:35:00,20.86,20.89,20.85,20.88,88400.0,18.2042,18.2304,18.1955,18.2217,88400.0
2014-12-18 15:40:00,20.88,20.9,20.87,20.89,66100.0,18.2217,18.2391,18.213,18.2304,66100.0
2014-12-18 15:45:00,20.88,20.88,20.83,20.86,145300.0,18.2217,18.2217,18.1781,18.2042,145300.0
2014-12-18 15:50:00,20.85,20.91,20.85,20.89,238100.0,18.1955,18.2479,18.1955,18.2304,238100.0
2014-12-18 15:55:00,20.89,20.94,20.88,20.94,286100.0,18.2304,18.2741,18.2217,18.2741,286100.0
2014-12-19 09:30:00,21.02,21.03,20.91,21.02,43900.0,18.3439,18.3526,18.2479,18.3439,43900.0
2014-12-19 09:35:00,21.03,21.05,20.93,20.98,566100.0,18.3526,18.37,18.2653,18.309,566100.0
2014-12-19 09:40:00,20.98,20.98,20.82,20.87,114300.0,18.309,18.309,18.1693,18.213,114300.0
2014-12-19 09:45:00,20.87,20.92,20.84,20.92,49900.0,18.213,18.2566,18.1868,18.2566,49900.0
2014-12-19 09:50:00,20.91,20.94,20.86,20.87,30800.0,18.2479,18.2741,18.2042,18.213,30800.0
2014-12-19 09:55:00,20.87,20.88,20.83,20.85,51100.0,18.213,18.2217,18.1781,18.1955,51100.0
2014-12-19 10:00:00,20.86,20.91,20.83,20.91,53000.0,18.2042,18.2479,18.1781,18.2479,53000.0
2014-12-19 10:05:00,20.9,20.97,20.9,20.97,97000.0,18.2391,18.3002,18.2391,18.3002,97000.0
2014-12-19 10:10:00,20.97,20.98,20.95,20.96,46500.0,18.3002,18.309,18.2828,18.2915,46500.0
2014-12-19 10:15:00,20.96,20.97,20.83,20.86,74100.0,18.2915,18.3002,18.1781,18.2042,74100.0
2014-12-19 10:20:00,20.82,20.84,20.74,20.84,142300.0,18.1693,18.1868,18.0995,18.1868,142300.0
2014-12-19 10:25:00,20.84,20.85,20.79,20.83,50700.0,18.1868,18.1955,18.1431,18.1781,50700.0
2014-12-19 10:30:00,20.84,20.84,20.75,20.77,76700.0,18.1868,18.1868,18.1082,18.1257,76700.0
2014-12-19 10:35:00,20.78,20.8,20.71,20.72,107300.0,18.1344,18.1519,18.0733,18.0821,107300.0
2014-12-19 10:40:00,20.72,20.75,20.71,20.73,31400.0,18.0821,18.1082,18.0733,18.0908,31400.0
2014-12-19 10:45:00,20.74,20.74,20.71,20.72,26800.0,18.0995,18.0995,18.0733,18.0821,26800.0
2014-12-19 10:50:00,20.73,20.78,20.72,20.77,28100.0,18.0908,18.1344,18.0821,18.1257,28100.0
2014-12-19 10:55:00,20.77,20.83,20.77,20.83,20500.0,18.1257,18.1781,18.1257,18.1781,20500.0
2014-12-19 11:00:00,20.82,20.86,20.81,20.85,16700.0,18.1693,18.2042,18.1606,18.1955,16700.0
2014-12-19 11:05:00,20.85,20.87,20.83,20.86,14100.0,18.1955,18.213,18.1781,18.2042,14100.0
2014-12-19 11:10:00,20.87,20.87,20.85,20.87,10900.0,18.213,18.213,18.1955,18.213,10900.0
2014-12-19 11:15:00,20.86,20.87,20.84,20.87,23000.0,18.2042,18.213,18.1868,18.213,23000.0
2014-12-19 11:20:00,20.87,20.88,20.86,20.87,18200.0,18.213,18.2217,18.2042,18.213,18200.0
2014-12-19 11:25:00,20.88,20.93,20.87,20.91,45900.0,18.2217,18.2653,18.213,18.2479,45900.0
2014-12-19 11:30:00,20.92,20.92,20.88,20.91,15500.0,18.2566,18.2566,18.2217,18.2479,15500.0
2014-12-19 11:35:00,20.9,20.91,20.87,20.88,14700.0,18.2391,18.2479,18.213,18.2217,14700.0
2014-12-19 11:40:00,20.89,20.9,20.88,20.89,7200.0,18.2304,18.2391,18.2217,18.2304,7200.0
2014-12-19 11:45:00,20.89,20.9,20.88,20.89,11700.0,18.2304,18.2391,18.2217,18.2304,11700.0
2014-12-19 11:50:00,20.89,20.91,20.89,20.9,13900.0,18.2304,18.2479,18.2304,18.2391,13900.0
2014-12-19 11:55:00,20.9,20.93,20.89,20.91,24100.0,18.2391,18.2653,18.2304,18.2479,24100.0
2014-12-19 12:00:00,20.91,20.93,20.89,20.92,14700.0,18.2479,18.2653,18.2304,18.2566,14700.0
2014-12-19 12:05:00,20.92,20.93,20.9,20.91,31600.0,18.2566,18.2653,18.2391,18.2479,31600.0
2014-12-19 12:10:00,20.91,20.92,20.89,20.92,20700.0,18.2479,18.2566,18.2304,18.2566,20700.0
2014-12-19 12:15:00,20.91,20.94,20.9,20.9,37500.0,18.2479,18.2741,18.2391,18.2391,37500.0
2014-12-19 12:20:00,20.91,20.92,20.89,20.89,13900.0,18.2479,18.2566,18.2304,18.2304,13900.0
2014-12-19 12:25:00,20.89,20.93,20.89,20.92,28000.0,18.2304,18.2653,18.2304,18.2566,28000.0
2014-12-19 12:30:00,20.91,20.92,20.9,20.92,16200.0,18.2479,18.2566,18.2391,18.2566,16200.0
2014-12-19 12:35:00,20.92,20.94,20.91,20.94,12900.0,18.2566,18.2741,18.2479,18.2741,12900.0
2014-12-19 12:40:00,20.93,20.94,20.92,20.93,10400.0,18.2653,18.2741,18.2566,18.2653,10400.0
2014-12-19 12:45:00,20.93,20.94,20.92,20.93,17200.0,18.2653,18.2741,18.2566,18.2653,17200.0
2014-12-19 12:50:00,20.93,20.96,20.93,20.94,36000.0,18.2653,18.2915,18.2653,18.2741,36000.0
2014-12-19 12:55:00,20.94,20.95,20.94,20.95,8800.0,18.2741,18.2828,18.2741,18.2828,8800.0
2014-12-19 13:00:00,20.94,20.96,20.93,20.93,12900.0,18.2741,18.2915,18.2653,18.2653,12900.0
2014-12-19 13:05:00,20.93,20.94,20.92,20.93,5800.0,18.2653,18.2741,18.2566,18.2653,5800.0
2014-12-19 13:10:00,20.93,20.94,20.92,20.93,10400.0,18.2653,18.2741,18.2566,18.2653,10400.0
2014-12-19 13:15:00,20.94,20.94,20.92,20.92,12200.0,18.2741,18.2741,18.2566,18.2566,12200.0
2014-12-19 13:20:00,20.93,20.94,20.91,20.93,12200.0,18.2653,18.2741,18.2479,18.2653,12200.0
2014-12-19 13:25:00,20.93,20.94,20.93,20.94,10300.0,18.2653,18.2741,18.2653,18.2741,10300.0
2014-12-19 13:30:00,20.94,20.97,20.94,20.94,30000.0,18.2741,18.3002,18.2741,18.2741,30000.0
2014-12-19 13:35:00,20.94,20.95,20.92,20.94,12400.0,18.2741,18.2828,18.2566,18.2741,12400.0
2014-12-19 13:40:00,20.94,20.94,20.93,20.94,4300.0,18.2741,18.2741,18.2653,18.2741,4300.0
2014-12-19 13:45:00,20.93,20.94,20.92,20.94,8800.0,18.2653,18.2741,18.2566,18.2741,8800.0
2014-12-19 13:50:00,20.93,20.96,20.93,20.95,23300.0,18.2653,18.2915,18.2653,18.2828,23300.0
2014-12-19 13:55:00,20.94,20.96,20.94,20.95,6700.0,18.2741,18.2915,18.2741,18.2828,6700.0
2014-12-19 14:00:00,20.95,20.96,20.94,20.95,8000.0,18.2828,18.2915,18.2741,18.2828,8000.0
2014-12-19 14:05:00,20.96,20.99,20.95,20.98,16200.0,18.2915,18.3177,18.2828,18.309,16200.0
2014-12-19 14:10:00,20.99,20.99,20.95,20.97,46200.0,18.3177,18.3177,18.2828,18.3002,46200.0
2014-12-19 14:15:00,20.96,20.97,20.95,20.95,3100.0,18.2915,18.3002,18.2828,18.2828,3100.0
2014-12-19 14:20:00,20.95,20.96,20.94,20.95,13300.0,18.2828,18.2915,18.2741,18.2828,13300.0
2014-12-19 14:25:00,20.95,20.96,20.94,20.96,6200.0,18.2828,18.2915,18.2741,18.2915,6200.0
2014-12-19 14:30:00,20.96,20.96,20.95,20.95,11000.0,18.2915,18.2915,18.2828,18.2828,11000.0
2014-12-19 14:35:00,20.96,20.96,20.95,20.95,4900.0,18.2915,18.2915,18.2828,18.2828,4900.0
2014-12-19 14:40:00,20.95,20.97,20.95,20.95,34900.0,18.2828,18.3002,18.2828,18.2828,34900.0
2014-12-19 14:45:00,20.95,20.96,20.94,20.96,14200.0,18.2828,18.2915,18.2741,18.2915,14200.0
2014-12-19 14:50:00,20.96,20.98,20.96,20.97,9300.0,18.2915,18.309,18.2915,18.3002,9300.0
2014-12-19 14:55:00,20.98,20.99,20.96,20.97,37300.0,18.309,18.3177,18.2915,18.3002,37300.0
2014-12-19 15:00:00,20.97,20.99,20.95,20.95,25000.0,18.3002,18.3177,18.2828,18.2828,25000.0
2014-12-19 15:05:00,20.95,20.96,20.92,20.96,33400.0,18.2828,18.2915,18.2566,18.2915,33400.0
2014-12-19 15:10:00,20.95,20.96,20.91,20.96,62000.0,18.2828,18.2915,18.2479,18.2915,62000.0
2014-12-19 15:15:00,20.96,20.96,20.93,20.94,30500.0,18.2915,18.2915,18.2653,18.2741,30500.0
2014-12-19 15:20:00,20.94,20.96,20.93,20.95,40600.0,18.2741,18.2915,18.2653,18.2828,40600.0
2014-12-19 15:25:00,20.94,21.0,20.94,21.0,54600.0,18.2741,18.3264,18.2741,18.3264,54600.0
2014-12-19 15:30:00,21.01,21.02,20.99,21.01,44000.0,18.3351,18.3439,18.3177,18.3351,44000.0
2014-12-19 15:35:00,21.01,21.03,21.0,21.03,63000.0,18.3351,18.3526,18.3264,18.3526,63000.0
2014-12-19 15:40:00,21.03,21.03,20.96,20.97,133100.0,18.3526,18.3526,18.2915,18.3002,133100.0
2014-12-19 15:45:00,20.97,20.97,20.94,20.94,160300.0,18.3002,18.3002,18.2741,18.2741,160300.0
2014-12-19 15:50:00,20.94,20.95,20.89,20.89,127600.0,18.2741,18.2828,18.2304,18.2304,127600.0
2014-12-19 15:55:00,20.9,20.91,20.88,20.9,318900.0,18.2391,18.2479,18.2217,18.2391,318900.0
2014-12-22 09:30:00,20.93,21.08,20.93,21.01,66500.0,18.2653,18.3962,18.2653,18.3351,66500.0
2014-12-22 09:35:00,21.01,21.03,20.92,20.92,176300.0,18.3351,18.3526,18.2566,18.2566,176300.0
2014-12-22 09:40:00,20.91,20.93,20.86,20.92,22700.0,18.2479,18.2653,18.2042,18.2566,22700.0
2014-12-22 09:45:00,20.94,21.0,20.94,20.94,30800.0,18.2741,18.3264,18.2741,18.2741,30800.0
2014-12-22 09:50:00,20.94,20.98,20.93,20.94,20100.0,18.2741,18.309,18.2653,18.2741,20100.0
2014-12-22 09:55:00,20.94,20.94,20.87,20.89,74500.0,18.2741,18.2741,18.213,18.2304,74500.0
2014-12-22 10:00:00,20.89,20.91,20.75,20.84,123800.0,18.2304,18.2479,18.1082,18.1868,123800.0
2014-12-22 10:05:00,20.83,20.84,20.78,20.78,29900.0,18.1781,18.1868,18.1344,18.1344,29900.0
2014-12-22 10:10:00,20.79,20.85,20.78,20.84,43500.0,18.1431,18.1955,18.1344,18.1868,43500.0
2014-12-22 10:15:00,20.84,20.88,20.79,20.85,54700.0,18.1868,18.2217,18.1431,18.1955,54700.0
2014-12-22 10:20:00,20.85,20.89,20.84,20.89,33700.0,18.1955,18.2304,18.1868,18.2304,33700.0
2014-12-22 10:25:00,20.88,20.89,20.84,20.84,22500.0,18.2217,18.2304,18.1868,18.1868,22500.0
2014-12-22 10:30:00,20.84,20.84,20.79,20.79,26700.0,18.1868,18.1868,18.1431,18.1431,26700.0
2014-12-22 10:35:00,20.79,20.82,20.79,20.82,26800.0,18.1431,18.1693,18.1431,18.1693,26800.0
2014-12-22 10:40:00,20.81,20.83,20.8,20.82,17000.0,18.1606,18.1781,18.1519,18.1693,17000.0
2014-12-22 10:45:00,20.82,20.82,20.78,20.79,14500.0,18.1693,18.1693,18.1344,18.1431,14500.0
2014-12-22 10:50:00,20.79,20.8,20.78,20.79,7100.0,18.1431,18.1519,18.1344,18.1431,7100.0
2014-12-22 10:55:00,20.8,20.87,20.79,20.87,27100.0,18.1519,18.213,18.1431,18.213,27100.0
2014-12-22 11:00:00,20.86,20.87,20.84,20.86,25300.0,18.2042,18.213,18.1868,18.2042,25300.0
2014-12-22 11:05:00,20.87,20.89,20.86,20.89,25100.0,18.213,18.2304,18.2042,18.2304,25100.0
2014-12-22 11:10:00,20.88,20.89,20.86,20.87,18400.0,18.2217,18.2304,18.2042,18.213,18400.0
2014-12-22 11:15:00,20.86,20.91,20.86,20.9,13900.0,18.2042,18.2479,18.2042,18.2391,13900.0
2014-12-22 11:20:00,20.89,20.91,20.89,20.9,7400.0,18.2304,18.2479,18.2304,18.2391,7400.0
2014-12-22 11:25:00,20.9,20.9,20.87,20.89,27700.0,18.2391,18.2391,18.213,18.2304,27700.0
2014-12-22 11:30:00,20.89,20.91,20.88,20.9,19200.0,18.2304,18.2479,18.2217,18.2391,19200.0
2014-12-22 11:35:00,20.9,20.9,20.88,20.89,12100.0,18.2391,18.2391,18.2217,18.2304,12100.0
2014-12-22 11:40:00,20.89,20.9,20.88,20.89,21600.0,18.2304,18.2391,18.2217,18.2304,21600.0
2014-12-22 11:45:00,20.89,20.91,20.89,20.9,12200.0,18.2304,18.2479,18.2304,18.2391,12200.0
2014-12-22 11:50:00,20.91,20.91,20.87,20.91,16100.0,18.2479,18.2479,18.213,18.2479,16100.0
2014-12-22 11:55:00,20.9,20.9,20.87,20.88,25100.0,18.2391,18.2391,18.213,18.2217,25100.0
2014-12-22 12:00:00,20.89,20.89,20.86,20.87,21000.0,18.2304,18.2304,18.2042,18.213,21000.0
2014-12-22 12:05:00,20.87,20.9,20.87,20.89,11300.0,18.213,18.2391,18.213,18.2304,11300.0
2014-12-22 12:10:00,20.89,20.9,20.87,20.89,46700.0,18.2304,18.2391,18.213,18.2304,46700.0
2014-12-22 12:15:00,20.89,20.92,20.87,20.92,20600.0,18.2304,18.2566,18.213,18.2566,20600.0
2014-12-22 12:20:00,20.91,20.93,20.9,20.93,16900.0,18.2479,18.2653,18.2391,18.2653,16900.0
2014-12-22 12:25:00,20.93,20.94,20.91,20.93,13900.0,18.2653,18.2741,18.2479,18.2653,13900.0
2014-12-22 12:30:00,20.92,20.94,20.92,20.93,7300.0,18.2566,18.2741,18.2566,18.2653,7300.0
2014-12-22 12:35:00,20.94,20.95,20.91,20.94,23500.0,18.2741,18.2828,18.2479,18.2741,23500.0
2014-12-22 12:40:00,20.94,20.96,20.94,20.95,13000.0,18.2741,18.2915,18.2741,18.2828,13000.0
2014-12-22 12:45:00,20.96,20.99,20.96,20.99,13400.0,18.2915,18.3177,18.2915,18.3177,13400.0
2014-12-22 12:50:00,21.0,21.03,21.0,21.03,15400.0,18.3264,18.3526,18.3264,18.3526,15400.0
2014-12-22 12:55:00,21.03,21.05,21.03,21.03,14700.0,18.3526,18.37,18.3526,18.3526,14700.0
2014-12-22 13:00:00,21.03,21.04,21.02,21.03,10900.0,18.3526,18.3613,18.3439,18.3526,10900.0
2014-12-22 13:05:00,21.03,21.04,21.01,21.04,17200.0,18.3526,18.3613,18.3351,18.3613,17200.0
2014-12-22 13:10:00,21.04,21.04,21.03,21.04,9800.0,18.3613,18.3613,18.3526,18.3613,9800.0
2014-12-22 13:15:00,21.03,21.05,21.03,21.03,13500.0,18.3526,18.37,18.3526,18.3526,13500.0
2014-12-22 13:20:00,21.03,21.03,21.01,21.02,10100.0,18.3526,18.3526,18.3351,18.3439,10100.0
2014-12-22 13:25:00,21.02,21.03,21.02,21.02,7700.0,18.3439,18.3526,18.3439,18.3439,7700.0
2014-12-22 13:30:00,21.02,21.03,21.01,21.02,8400.0,18.3439,18.3526,18.3351,18.3439,8400.0
2014-12-22 13:35:00,21.02,21.03,21.01,21.03,14500.0,18.3439,18.3526,18.3351,18.3526,14500.0
2014-12-22 13:40:00,21.03,21.04,21.02,21.03,20900.0,18.3526,18.3613,18.3439,18.3526,20900.0
2014-12-22 13:45:00,21.03,21.04,21.02,21.02,9000.0,18.3526,18.3613,18.3439,18.3439,9000.0
2014-12-22 13:50:00,21.02,21.02,20.99,21.0,16600.0,18.3439,18.3439,18.3177,18.3264,16600.0
2014-12-22 13:55:00,21.0,21.0,20.95,20.96,22300.0,18.3264,18.3264,18.2828,18.2915,22300.0
2014-12-22 14:00:00,20.96,20.97,20.96,20.96,5100.0,18.2915,18.3002,18.2915,18.2915,5100.0
2014-12-22 14:05:00,20.97,20.97,20.96,20.96,7200.0,18.3002,18.3002,18.2915,18.2915,7200.0
2014-12-22 14:10:00,20.96,20.98,20.95,20.98,14700.0,18.2915,18.309,18.2828,18.309,14700.0
2014-12-22 14:15:00,20.98,20.99,20.97,20.97,14900.0,18.309,18.3177,18.3002,18.3002,14900.0
2014-12-22 14:20:00,20.98,20.99,20.97,20.97,14800.0,18.309,18.3177,18.3002,18.3002,14800.0
2014-12-22 14:25:00,20.97,20.98,20.96,20.97,14200.0,18.3002,18.309,18.2915,18.3002,14200.0
2014-12-22 14:30:00,20.97,20.97,20.94,20.94,46500.0,18.3002,18.3002,18.2741,18.2741,46500.0
2014-12-22 14:35:00,20.95,20.95,20.93,20.95,24000.0,18.2828,18.2828,18.2653,18.2828,24000.0
2014-12-22 14:40:00,20.95,20.95,20.93,20.93,25800.0,18.2828,18.2828,18.2653,18.2653,25800.0
2014-12-22 14:45:00,20.93,20.94,20.93,20.94,26400.0,18.2653,18.2741,18.2653,18.2741,26400.0
2014-12-22 14:50:00,20.93,20.94,20.92,20.92,11700.0,18.2653,18.2741,18.2566,18.2566,11700.0
2014-12-22 14:55:00,20.92,20.92,20.91,20.92,29200.0,18.2566,18.2566,18.2479,18.2566,29200.0
2014-12-22 15:00:00,20.92,20.93,20.91,20.93,35700.0,18.2566,18.2653,18.2479,18.2653,35700.0
2014-12-22 15:05:00,20.93,20.94,20.92,20.94,25300.0,18.2653,18.2741,18.2566,18.2741,25300.0
2014-12-22 15:10:00,20.94,20.94,20.93,20.94,7100.0,18.2741,18.2741,18.2653,18.2741,7100.0
2014-12-22 15:15:00,20.94,20.96,20.93,20.96,16700.0,18.2741,18.2915,18.2653,18.2915,16700.0
2014-12-22 15:20:00,20.96,20.99,20.94,20.94,99100.0,18.2915,18.3177,18.2741,18.2741,99100.0
2014-12-22 15:25:00,20.94,20.95,20.91,20.92,52500.0,18.2741,18.2828,18.2479,18.2566,52500.0
2014-12-22 15:30:00,20.92,20.93,20.89,20.89,234000.0,18.2566,18.2653,18.2304,18.2304,234000.0
2014-12-22 15:35:00,20.89,20.9,20.87,20.88,89800.0,18.2304,18.2391,18.213,18.2217,89800.0
2014-12-22 15:40:00,20.88,20.88,20.87,20.87,76400.0,18.2217,18.2217,18.213,18.213,76400.0
2014-12-22 15:45:00,20.88,20.88,20.85,20.87,305200.0,18.2217,18.2217,18.1955,18.213,305200.0
2014-12-22 15:50:00,20.86,20.87,20.84,20.86,198400.0,18.2042,18.213,18.1868,18.2042,198400.0
2014-12-22 15:55:00,20.86,20.89,20.85,20.89,175400.0,18.2042,18.2304,18.1955,18.2304,175400.0
2014-12-23 09:30:00,20.93,21.04,20.93,21.03,41700.0,18.2653,18.3613,18.2653,18.3526,41700.0
2014-12-23 09:35:00,21.03,21.07,21.02,21.07,18100.0,18.3526,18.3875,18.3439,18.3875,18100.0
2014-12-23 09:40:00,21.06,21.08,21.05,21.07,36000.0,18.3788,18.3962,18.37,18.3875,36000.0
2014-12-23 09:45:00,21.07,21.07,21.03,21.05,33500.0,18.3875,18.3875,18.3526,18.37,33500.0
2014-12-23 09:50:00,21.06,21.11,21.06,21.11,18300.0,18.3788,18.4224,18.3788,18.4224,18300.0
2014-12-23 09:55:00,21.11,21.14,21.08,21.08,20000.0,18.4224,18.4486,18.3962,18.3962,20000.0
2014-12-23 10:00:00,21.08,21.08,20.96,21.04,155100.0,18.3962,18.3962,18.2915,18.3613,155100.0
2014-12-23 10:05:00,21.04,21.09,21.03,21.05,54000.0,18.3613,18.405,18.3526,18.37,54000.0
2014-12-23 10:10:00,21.05,21.05,21.02,21.03,30000.0,18.37,18.37,18.3439,18.3526,30000.0
2014-12-23 10:15:00,21.03,21.04,21.01,21.04,25400.0,18.3526,18.3613,18.3351,18.3613,25400.0
2014-12-23 10:20:00,21.04,21.04,21.02,21.02,24900.0,18.3613,18.3613,18.3439,18.3439,24900.0
2014-12-23 10:25:00,21.02,21.04,21.01,21.03,34300.0,18.3439,18.3613,18.3351,18.3526,34300.0
2014-12-23 10:30:00,21.02,21.03,21.02,21.02,122100.0,18.3439,18.3526,18.3439,18.3439,122100.0
2014-12-23 10:35:00,21.02,21.03,20.97,20.97,30000.0,18.3439,18.3526,18.3002,18.3002,30000.0
2014-12-23 10:40:00,20.97,20.98,20.95,20.96,23200.0,18.3002,18.309,18.2828,18.2915,23200.0
2014-12-23 10:45:00,20.96,20.96,20.89,20.9,46200.0,18.2915,18.2915,18.2304,18.2391,46200.0
2014-12-23 10:50:00,20.89,20.9,20.87,20.88,19400.0,18.2304,18.2391,18.213,18.2217,19400.0
2014-12-23 10:55:00,20.87,20.88,20.83,20.85,36200.0,18.213,18.2217,18.1781,18.1955,36200.0
2014-12-23 11:00:00,20.85,20.87,20.84,20.85,21400.0,18.1955,18.213,18.1868,18.1955,21400.0
2014-12-23 11:05:00,20.85,20.85,20.81,20.82,71700.0,18.1955,18.1955,18.1606,18.1693,71700.0
2014-12-23 11:10:00,20.82,20.84,20.81,20.82,16600.0,18.1693,18.1868,18.1606,18.1693,16600.0
2014-12-23 11:15:00,20.82,20.82,20.79,20.81,28700.0,18.1693,18.1693,18.1431,18.1606,28700.0
2014-12-23 11:20:00,20.81,20.86,20.79,20.86,20700.0,18.1606,18.2042,18.1431,18.2042,20700.0
2014-12-23 11:25:00,20.85,20.86,20.83,20.84,10600.0,18.1955,18.2042,18.1781,18.1868,10600.0
2014-12-23 11:30:00,20.83,20.87,20.83,20.86,16200.0,18.1781,18.213,18.1781,18.2042,16200.0
2014-12-23 11:35:00,20.86,20.9,20.85,20.89,82800.0,18.2042,18.2391,18.1955,18.2304,82800.0
2014-12-23 11:40:00,20.89,20.89,20.86,20.87,28800.0,18.2304,18.2304,18.2042,18.213,28800.0
2014-12-23 11:45:00,20.86,20.9,20.85,20.9,35800.0,18.2042,18.2391,18.1955,18.2391,35800.0
2014-12-23 11:50:00,20.91,20.92,20.89,20.92,29600.0,18.2479,18.2566,18.2304,18.2566,29600.0
2014-12-23 11:55:00,20.92,20.92,20.9,20.91,16100.0,18.2566,18.2566,18.2391,18.2479,16100.0
2014-12-23 12:00:00,20.91,20.93,20.91,20.93,15900.0,18.2479,18.2653,18.2479,18.2653,15900.0
2014-12-23 12:05:00,20.93,20.95,20.92,20.94,24300.0,18.2653,18.2828,18.2566,18.2741,24300.0
2014-12-23 12:10:00,20.94,20.96,20.94,20.96,16600.0,18.2741,18.2915,18.2741,18.2915,16600.0
2014-12-23 12:15:00,20.96,20.96,20.95,20.96,20700.0,18.2915,18.2915,18.2828,18.2915,20700.0
2014-12-23 12:20:00,20.96,20.96,20.93,20.94,49300.0,18.2915,18.2915,18.2653,18.2741,49300.0
2014-12-23 12:25:00,20.93,20.94,20.9,20.9,11600.0,18.2653,18.2741,18.2391,18.2391,11600.0
2014-12-23 12:30:00,20.9,20.9,20.87,20.87,60300.0,18.2391,18.2391,18.213,18.213,60300.0
2014-12-23 12:35:00,20.87,20.89,20.85,20.87,54900.0,18.213,18.2304,18.1955,18.213,54900.0
2014-12-23 12:40:00,20.88,20.88,20.85,20.88,8700.0,18.2217,18.2217,18.1955,18.2217,8700.0
2014-12-23 12:45:00,20.88,20.89,20.88,20.89,8500.0,18.2217,18.2304,18.2217,18.2304,8500.0
2014-12-23 12:50:00,20.88,20.9,20.88,20.89,10000.0,18.2217,18.2391,18.2217,18.2304,10000.0
2014-12-23 12:55:00,20.89,20.9,20.89,20.89,3100.0,18.2304,18.2391,18.2304,18.2304,3100.0
2014-12-23 13:00:00,20.89,20.9,20.89,20.89,7600.0,18.2304,18.2391,18.2304,18.2304,7600.0
2014-12-23 13:05:00,20.89,20.9,20.87,20.89,37200.0,18.2304,18.2391,18.213,18.2304,37200.0
2014-12-23 13:10:00,20.88,20.9,20.88,20.9,14100.0,18.2217,18.2391,18.2217,18.2391,14100.0
2014-12-23 13:15:00,20.9,20.91,20.89,20.91,9500.0,18.2391,18.2479,18.2304,18.2479,9500.0
2014-12-23 13:20:00,20.91,20.91,20.87,20.91,27400.0,18.2479,18.2479,18.213,18.2479,27400.0
2014-12-23 13:25:00,20.91,20.91,20.88,20.89,20900.0,18.2479,18.2479,18.2217,18.2304,20900.0
2014-12-23 13:30:00,20.9,20.9,20.88,20.89,13600.0,18.2391,18.2391,18.2217,18.2304,13600.0
2014-12-23 13:35:00,20.89,20.9,20.87,20.87,19800.0,18.2304,18.2391,18.213,18.213,19800.0
2014-12-23 13:40:00,20.88,20.9,20.87,20.89,14900.0,18.2217,18.2391,18.213,18.2304,14900.0
2014-12-23 13:45:00,20.9,20.9,20.88,20.9,11200.0,18.2391,18.2391,18.2217,18.2391,11200.0
2014-12-23 13:50:00,20.89,20.9,20.89,20.89,7000.0,18.2304,18.2391,18.2304,18.2304,7000.0
2014-12-23 13:55:00,20.89,20.91,20.88,20.9,30000.0,18.2304,18.2479,18.2217,18.2391,30000.0
2014-12-23 14:00:00,20.91,20.91,20.9,20.9,64600.0,18.2479,18.2479,18.2391,18.2391,64600.0
2014-12-23 14:05:00,20.91,20.93,20.9,20.93,12100.0,18.2479,18.2653,18.2391,18.2653,12100.0
2014-12-23 14:10:00,20.93,20.93,20.92,20.93,9500.0,18.2653,18.2653,18.2566,18.2653,9500.0
2014-12-23 14:15:00,20.93,20.93,20.91,20.91,8600.0,18.2653,18.2653,18.2479,18.2479,8600.0
2014-12-23 14:20:00,20.92,20.92,20.91,20.92,5000.0,18.2566,18.2566,18.2479,18.2566,5000.0
2014-12-23 14:25:00,20.92,20.94,20.92,20.93,8700.0,18.2566,18.2741,18.2566,18.2653,8700.0
2014-12-23 14:30:00,20.94,20.94,20.92,20.93,12800.0,18.2741,18.2741,18.2566,18.2653,12800.0
2014-12-23 14:35:00,20.93,20.94,20.92,20.94,12000.0,18.2653,18.2741,18.2566,18.2741,12000.0
2014-12-23 14:40:00,20.94,20.96,20.93,20.96,11100.0,18.2741,18.2915,18.2653,18.2915,11100.0
2014-12-23 14:45:00,20.96,20.98,20.96,20.97,15100.0,18.2915,18.309,18.2915,18.3002,15100.0
2014-12-23 14:50:00,20.97,20.97,20.94,20.95,12500.0,18.3002,18.3002,18.2741,18.2828,12500.0
2014-12-23 14:55:00,20.95,20.95,20.93,20.94,63800.0,18.2828,18.2828,18.2653,18.2741,63800.0
2014-12-23 15:00:00,20.94,20.96,20.93,20.95,15800.0,18.2741,18.2915,18.2653,18.2828,15800.0
2014-12-23 15:05:00,20.96,20.96,20.95,20.96,7700.0,18.2915,18.2915,18.2828,18.2915,7700.0
2014-12-23 15:10:00,20.96,20.97,20.95,20.97,20300.0,18.2915,18.3002,18.2828,18.3002,20300.0
2014-12-23 15:15:00,20.97,20.97,20.96,20.97,11300.0,18.3002,18.3002,18.2915,18.3002,11300.0
2014-12-23 15:20:00,20.96,20.97,20.94,20.94,30200.0,18.2915,18.3002,18.2741,18.2741,30200.0
2014-12-23 15:25:00,20.94,20.95,20.93,20.95,61100.0,18.2741,18.2828,18.2653,18.2828,61100.0
2014-12-23 15:30:00,20.95,20.98,20.94,20.97,70300.0,18.2828,18.309,18.2741,18.3002,70300.0
2014-12-23 15:35:00,20.96,20.98,20.96,20.97,45400.0,18.2915,18.309,18.2915,18.3002,45400.0
2014-12-23 15:40:00,20.97,20.98,20.96,20.98,57800.0,18.3002,18.309,18.2915,18.309,57800.0
2014-12-23 15:45:00,20.98,20.98,20.95,20.96,119700.0,18.309,18.309,18.2828,18.2915,119700.0
2014-12-23 15:50:00,20.96,20.96,20.93,20.93,226100.0,18.2915,18.2915,18.2653,18.2653,226100.0
2014-12-23 15:55:00,20.93,20.96,20.92,20.94,204000.0,18.2653,18.2915,18.2566,18.2741,204000.0
2014-12-24 09:30:00,21.0,21.08,20.9,20.92,147800.0,18.3264,18.3962,18.2391,18.2566,147800.0
2014-12-24 09:35:00,20.96,21.03,20.93,21.01,108200.0,18.2915,18.3526,18.2653,18.3351,108200.0
2014-12-24 09:40:00,21.01,21.02,20.92,21.01,128000.0,18.3351,18.3439,18.2566,18.3351,128000.0
2014-12-24 09:45:00,21.01,21.01,20.97,21.0,32700.0,18.3351,18.3351,18.3002,18.3264,32700.0
2014-12-24 09:50:00,21.0,21.04,20.99,21.03,11700.0,18.3264,18.3613,18.3177,18.3526,11700.0
2014-12-24 09:55:00,21.04,21.09,21.04,21.07,24800.0,18.3613,18.405,18.3613,18.3875,24800.0
2014-12-24 10:00:00,21.08,21.09,21.05,21.05,45400.0,18.3962,18.405,18.37,18.37,45400.0
2014-12-24 10:05:00,21.05,21.06,21.02,21.03,22800.0,18.37,18.3788,18.3439,18.3526,22800.0
2014-12-24 10:10:00,21.03,21.05,21.02,21.03,14000.0,18.3526,18.37,18.3439,18.3526,14000.0
2014-12-24 10:15:00,21.02,21.05,21.02,21.03,8300.0,18.3439,18.37,18.3439,18.3526,8300.0
2014-12-24 10:20:00,21.02,21.07,21.02,21.06,19400.0,18.3439,18.3875,18.3439,18.3788,19400.0
2014-12-24 10:25:00,21.06,21.1,21.05,21.08,42600.0,18.3788,18.4137,18.37,18.3962,42600.0
2014-12-24 10:30:00,21.08,21.09,21.07,21.09,16400.0,18.3962,18.405,18.3875,18.405,16400.0
2014-12-24 10:35:00,21.08,21.11,21.07,21.1,33400.0,18.3962,18.4224,18.3875,18.4137,33400.0
2014-12-24 10:40:00,21.1,21.1,21.08,21.08,5500.0,18.4137,18.4137,18.3962,18.3962,5500.0
2014-12-24 10:45:00,21.09,21.09,21.07,21.07,9100.0,18.405,18.405,18.3875,18.3875,9100.0
2014-12-24 10:50:00,21.08,21.09,21.06,21.06,27900.0,18.3962,18.405,18.3788,18.3788,27900.0
2014-12-24 10:55:00,21.06,21.07,21.04,21.05,9100.0,18.3788,18.3875,18.3613,18.37,9100.0
2014-12-24 11:00:00,21.06,21.14,21.06,21.13,43900.0,18.3788,18.4486,18.3788,18.4399,43900.0
2014-12-24 11:05:00,21.13,21.13,21.12,21.12,5900.0,18.4399,18.4399,18.4311,18.4311,5900.0
2014-12-24 11:10:00,21.12,21.13,21.1,21.11,13800.0,18.4311,18.4399,18.4137,18.4224,13800.0
2014-12-24 11:15:00,21.11,21.12,21.1,21.11,11800.0,18.4224,18.4311,18.4137,18.4224,11800.0
2014-12-24 11:20:00,21.11,21.12,21.1,21.1,10000.0,18.4224,18.4311,18.4137,18.4137,10000.0
2014-12-24 11:25:00,21.1,21.11,21.09,21.1,8400.0,18.4137,18.4224,18.405,18.4137,8400.0
2014-12-24 11:30:00,21.11,21.12,21.09,21.1,12900.0,18.4224,18.4311,18.405,18.4137,12900.0
2014-12-24 11:35:00,21.09,21.1,21.08,21.09,13900.0,18.405,18.4137,18.3962,18.405,13900.0
2014-12-24 11:40:00,21.09,21.1,21.08,21.09,11900.0,18.405,18.4137,18.3962,18.405,11900.0
2014-12-24 11:45:00,21.09,21.1,21.07,21.09,37300.0,18.405,18.4137,18.3875,18.405,37300.0
2014-12-24 11:50:00,21.09,21.1,21.07,21.08,13300.0,18.405,18.4137,18.3875,18.3962,13300.0
2014-12-24 11:55:00,21.08,21.1,21.08,21.08,7800.0,18.3962,18.4137,18.3962,18.3962,7800.0
2014-12-24 12:00:00,21.08,21.09,21.06,21.09,10200.0,18.3962,18.405,18.3788,18.405,10200.0
2014-12-24 12:05:00,21.09,21.11,21.07,21.09,27800.0,18.405,18.4224,18.3875,18.405,27800.0
2014-12-24 12:10:00,21.09,21.09,21.07,21.07,6700.0,18.405,18.405,18.3875,18.3875,6700.0
2014-12-24 12:15:00,21.07,21.07,21.06,21.06,3800.0,18.3875,18.3875,18.3788,18.3788,3800.0
2014-12-24 12:20:00,21.06,21.07,21.06,21.06,10600.0,18.3788,18.3875,18.3788,18.3788,10600.0
2014-12-24 12:25:00,21.06,21.07,21.04,21.05,12600.0,18.3788,18.3875,18.3613,18.37,12600.0
2014-12-24 12:30:00,21.05,21.06,21.04,21.05,21900.0,18.37,18.3788,18.3613,18.37,21900.0
2014-12-24 12:35:00,21.05,21.06,21.04,21.04,5700.0,18.37,18.3788,18.3613,18.3613,5700.0
2014-12-24 12:40:00,21.04,21.05,21.01,21.02,52200.0,18.3613,18.37,18.3351,18.3439,52200.0
2014-12-24 12:45:00,21.02,21.04,21.0,21.02,105500.0,18.3439,18.3613,18.3264,18.3439,105500.0
2014-12-24 12:50:00,21.02,21.02,20.97,20.97,39900.0,18.3439,18.3439,18.3002,18.3002,39900.0
2014-12-24 12:55:00,20.97,20.98,20.95,20.95,84200.0,18.3002,18.309,18.2828,18.2828,84200.0
2014-12-26 09:30:00,21.07,21.13,20.98,21.13,11800.0,18.3875,18.4399,18.309,18.4399,11800.0
2014-12-26 09:35:00,21.09,21.1,21.04,21.06,33900.0,18.405,18.4137,18.3613,18.3788,33900.0
2014-12-26 09:40:00,21.06,21.07,21.01,21.05,8400.0,18.3788,18.3875,18.3351,18.37,8400.0
2014-12-26 09:45:00,21.04,21.07,21.02,21.06,10600.0,18.3613,18.3875,18.3439,18.3788,10600.0
2014-12-26 09:50:00,21.07,21.12,21.06,21.1,32700.0,18.3875,18.4311,18.3788,18.4137,32700.0
2014-12-26 09:55:00,21.1,21.15,21.07,21.15,63300.0,18.4137,18.4573,18.3875,18.4573,63300.0
2014-12-26 10:00:00,21.15,21.15,21.12,21.14,9400.0,18.4573,18.4573,18.4311,18.4486,9400.0
2014-12-26 10:05:00,21.14,21.14,21.12,21.12,5900.0,18.4486,18.4486,18.4311,18.4311,5900.0
2014-12-26 10:10:00,21.12,21.16,21.11,21.15,10800.0,18.4311,18.466,18.4224,18.4573,10800.0
2014-12-26 10:15:00,21.14,21.15,21.13,21.15,5600.0,18.4486,18.4573,18.4399,18.4573,5600.0
2014-12-26 10:20:00,21.15,21.17,21.15,21.15,3800.0,18.4573,18.4748,18.4573,18.4573,3800.0
2014-12-26 10:25:00,21.14,21.14,21.1,21.12,10900.0,18.4486,18.4486,18.4137,18.4311,10900.0
2014-12-26 10:30:00,21.13,21.14,21.12,21.13,6100.0,18.4399,18.4486,18.4311,18.4399,6100.0
2014-12-26 10:35:00,21.13,21.14,21.11,21.12,8000.0,18.4399,18.4486,18.4224,18.4311,8000.0
2014-12-26 10:40:00,21.12,21.14,21.11,21.13,6900.0,18.4311,18.4486,18.4224,18.4399,6900.0
2014-12-26 10:45:00,21.14,21.16,21.13,21.14,8100.0,18.4486,18.466,18.4399,18.4486,8100.0
2014-12-26 10:50:00,21.14,21.14,21.11,21.11,5500.0,18.4486,18.4486,18.4224,18.4224,5500.0
2014-12-26 10:55:00,21.11,21.12,21.1,21.11,6800.0,18.4224,18.4311,18.4137,18.4224,6800.0
2014-12-26 11:00:00,21.11,21.11,21.09,21.1,9400.0,18.4224,18.4224,18.405,18.4137,9400.0
2014-12-26 11:05:00,21.1,21.11,21.1,21.1,3600.0,18.4137,18.4224,18.4137,18.4137,3600.0
2014-12-26 11:10:00,21.1,21.12,21.1,21.11,5800.0,18.4137,18.4311,18.4137,18.4224,5800.0
2014-12-26 11:15:00,21.11,21.12,21.09,21.11,6300.0,18.4224,18.4311,18.405,18.4224,6300.0
2014-12-26 11:20:00,21.1,21.11,21.1,21.11,2100.0,18.4137,18.4224,18.4137,18.4224,2100.0
2014-12-26 11:25:00,21.1,21.12,21.09,21.09,7300.0,18.4137,18.4311,18.405,18.405,7300.0
2014-12-26 11:30:00,21.1,21.11,21.08,21.11,7100.0,18.4137,18.4224,18.3962,18.4224,7100.0
2014-12-26 11:35:00,21.1,21.11,21.09,21.1,6200.0,18.4137,18.4224,18.405,18.4137,6200.0
2014-12-26 11:40:00,21.09,21.09,21.06,21.07,11700.0,18.405,18.405,18.3788,18.3875,11700.0
2014-12-26 11:45:00,21.07,21.09,21.07,21.09,6800.0,18.3875,18.405,18.3875,18.405,6800.0
2014-12-26 11:50:00,21.1,21.11,21.09,21.1,6200.0,18.4137,18.4224,18.405,18.4137,6200.0
2014-12-26 11:55:00,21.11,21.11,21.09,21.09,11000.0,18.4224,18.4224,18.405,18.405,11000.0
2014-12-26 12:00:00,21.09,21.1,21.08,21.08,4400.0,18.405,18.4137,18.3962,18.3962,4400.0
2014-12-26 12:05:00,21.08,21.09,21.07,21.08,10600.0,18.3962,18.405,18.3875,18.3962,10600.0
2014-12-26 12:10:00,21.09,21.09,21.07,21.08,12500.0,18.405,18.405,18.3875,18.3962,12500.0
2014-12-26 12:15:00,21.08,21.1,21.08,21.09,2200.0,18.3962,18.4137,18.3962,18.405,2200.0
2014-12-26 12:20:00,21.1,21.1,21.09,21.09,1900.0,18.4137,18.4137,18.405,18.405,1900.0
2014-12-26 12:25:00,21.09,21.09,21.06,21.06,8800.0,18.405,18.405,18.3788,18.3788,8800.0
2014-12-26 12:30:00,21.07,21.07,21.06,21.06,2500.0,18.3875,18.3875,18.3788,18.3788,2500.0
2014-12-26 12:35:00,21.07,21.08,21.06,21.07,6200.0,18.3875,18.3962,18.3788,18.3875,6200.0
2014-12-26 12:40:00,21.06,21.07,21.05,21.06,7100.0,18.3788,18.3875,18.37,18.3788,7100.0
2014-12-26 12:45:00,21.07,21.07,21.03,21.05,10800.0,18.3875,18.3875,18.3526,18.37,10800.0
2014-12-26 12:50:00,21.06,21.07,21.05,21.05,7400.0,18.3788,18.3875,18.37,18.37,7400.0
2014-12-26 12:55:00,21.05,21.06,21.04,21.05,20700.0,18.37,18.3788,18.3613,18.37,20700.0
2014-12-26 13:00:00,21.05,21.06,21.03,21.03,5100.0,18.37,18.3788,18.3526,18.3526,5100.0
2014-12-26 13:05:00,21.03,21.03,20.99,21.02,17700.0,18.3526,18.3526,18.3177,18.3439,17700.0
2014-12-26 13:10:00,21.02,21.03,21.01,21.01,3600.0,18.3439,18.3526,18.3351,18.3351,3600.0
2014-12-26 13:15:00,21.02,21.02,21.0,21.01,8900.0,18.3439,18.3439,18.3264,18.3351,8900.0
2014-12-26 13:20:00,21.01,21.02,21.0,21.01,9400.0,18.3351,18.3439,18.3264,18.3351,9400.0
2014-12-26 13:25:00,21.01,21.01,20.97,20.98,11000.0,18.3351,18.3351,18.3002,18.309,11000.0
2014-12-26 13:30:00,20.98,20.99,20.97,20.98,10900.0,18.309,18.3177,18.3002,18.309,10900.0
2014-12-26 13:35:00,20.98,21.0,20.97,20.99,6900.0,18.309,18.3264,18.3002,18.3177,6900.0
2014-12-26 13:40:00,20.98,20.99,20.98,20.99,6500.0,18.309,18.3177,18.309,18.3177,6500.0
2014-12-26 13:45:00,20.98,20.99,20.97,20.97,5800.0,18.309,18.3177,18.3002,18.3002,5800.0
2014-12-26 13:50:00,20.98,21.0,20.98,20.99,7100.0,18.309,18.3264,18.309,18.3177,7100.0
2014-12-26 13:55:00,20.99,21.01,20.99,21.01,8800.0,18.3177,18.3351,18.3177,18.3351,8800.0
2014-12-26 14:00:00,21.02,21.02,20.99,21.01,9800.0,18.3439,18.3439,18.3177,18.3351,9800.0
2014-12-26 14:05:00,21.01,21.05,21.01,21.04,10100.0,18.3351,18.37,18.3351,18.3613,10100.0
2014-12-26 14:10:00,21.04,21.05,21.04,21.05,5800.0,18.3613,18.37,18.3613,18.37,5800.0
2014-12-26 14:15:00,21.05,21.06,21.03,21.06,10500.0,18.37,18.3788,18.3526,18.3788,10500.0
2014-12-26 14:20:00,21.07,21.07,21.06,21.07,3500.0,18.3875,18.3875,18.3788,18.3875,3500.0
2014-12-26 14:25:00,21.07,21.08,21.07,21.08,4600.0,18.3875,18.3962,18.3875,18.3962,4600.0
2014-12-26 14:30:00,21.08,21.09,21.08,21.08,3100.0,18.3962,18.405,18.3962,18.3962,3100.0
2014-12-26 14:35:00,21.09,21.09,21.07,21.07,7000.0,18.405,18.405,18.3875,18.3875,7000.0
2014-12-26 14:40:00,21.08,21.09,21.06,21.06,9400.0,18.3962,18.405,18.3788,18.3788,9400.0
2014-12-26 14:45:00,21.06,21.08,21.06,21.08,8400.0,18.3788,18.3962,18.3788,18.3962,8400.0
2014-12-26 14:50:00,21.08,21.08,21.06,21.07,21600.0,18.3962,18.3962,18.3788,18.3875,21600.0
2014-12-26 14:55:00,21.08,21.08,21.07,21.08,7800.0,18.3962,18.3962,18.3875,18.3962,7800.0
2014-12-26 15:00:00,21.07,21.09,21.07,21.07,8600.0,18.3875,18.405,18.3875,18.3875,8600.0
2014-12-26 15:05:00,21.08,21.09,21.07,21.07,6200.0,18.3962,18.405,18.3875,18.3875,6200.0
2014-12-26 15:10:00,21.08,21.1,21.07,21.09,17200.0,18.3962,18.4137,18.3875,18.405,17200.0
2014-12-26 15:15:00,21.08,21.1,21.08,21.09,6200.0,18.3962,18.4137,18.3962,18.405,6200.0
2014-12-26 15:20:00,21.09,21.1,21.09,21.09,3500.0,18.405,18.4137,18.405,18.405,3500.0
2014-12-26 15:25:00,21.09,21.1,21.08,21.08,15300.0,18.405,18.4137,18.3962,18.3962,15300.0
2014-12-26 15:30:00,21.08,21.1,21.07,21.07,17000.0,18.3962,18.4137,18.3875,18.3875,17000.0
2014-12-26 15:35:00,21.07,21.08,21.05,21.06,10500.0,18.3875,18.3962,18.37,18.3788,10500.0
2014-12-26 15:40:00,21.06,21.07,21.03,21.03,22000.0,18.3788,18.3875,18.3526,18.3526,22000.0
2014-12-26 15:45:00,21.03,21.05,21.02,21.02,35600.0,18.3526,18.37,18.3439,18.3439,35600.0
2014-12-26 15:50:00,21.02,21.03,21.0,21.0,42300.0,18.3439,18.3526,18.3264,18.3264,42300.0
2014-12-26 15:55:00,21.0,21.02,20.99,21.01,63800.0,18.3264,18.3439,18.3177,18.3351,63800.0
2014-12-29 09:30:00,21.02,21.11,20.93,21.01,62700.0,18.3439,18.4224,18.2653,18.3351,62700.0
2014-12-29 09:35:00,21.0,21.06,20.96,21.02,113300.0,18.3264,18.3788,18.2915,18.3439,113300.0
2014-12-29 09:40:00,21.03,21.18,21.02,21.16,70300.0,18.3526,18.4835,18.3439,18.466,70300.0
2014-12-29 09:45:00,21.17,21.22,21.13,21.21,38400.0,18.4748,18.5184,18.4399,18.5097,38400.0
2014-12-29 09:50:00,21.21,21.27,21.2,21.27,47100.0,18.5097,18.562,18.5009,18.562,47100.0
2014-12-29 09:55:00,21.27,21.28,21.24,21.27,29500.0,18.562,18.5708,18.5359,18.562,29500.0
2014-12-29 10:00:00,21.27,21.35,21.26,21.35,24600.0,18.562,18.6319,18.5533,18.6319,24600.0
2014-12-29 10:05:00,21.35,21.38,21.35,21.38,27300.0,18.6319,18.658,18.6319,18.658,27300.0
2014-12-29 10:10:00,21.38,21.42,21.37,21.41,22000.0,18.658,18.6929,18.6493,18.6842,22000.0
2014-12-29 10:15:00,21.4,21.41,21.35,21.35,31700.0,18.6755,18.6842,18.6319,18.6319,31700.0
2014-12-29 10:20:00,21.36,21.38,21.31,21.31,37200.0,18.6406,18.658,18.5969,18.5969,37200.0
2014-12-29 10:25:00,21.3,21.3,21.26,21.3,20300.0,18.5882,18.5882,18.5533,18.5882,20300.0
2014-12-29 10:30:00,21.3,21.32,21.27,21.3,18100.0,18.5882,18.6057,18.562,18.5882,18100.0
2014-12-29 10:35:00,21.3,21.32,21.29,21.3,17700.0,18.5882,18.6057,18.5795,18.5882,17700.0
2014-12-29 10:40:00,21.3,21.3,21.23,21.25,21200.0,18.5882,18.5882,18.5271,18.5446,21200.0
2014-12-29 10:45:00,21.24,21.24,21.2,21.21,21700.0,18.5359,18.5359,18.5009,18.5097,21700.0
2014-12-29 10:50:00,21.21,21.23,21.2,21.23,22700.0,18.5097,18.5271,18.5009,18.5271,22700.0
2014-12-29 10:55:00,21.23,21.25,21.23,21.24,16600.0,18.5271,18.5446,18.5271,18.5359,16600.0
2014-12-29 11:00:00,21.24,21.24,21.22,21.24,15200.0,18.5359,18.5359,18.5184,18.5359,15200.0
2014-12-29 11:05:00,21.24,21.24,21.22,21.22,15400.0,18.5359,18.5359,18.5184,18.5184,15400.0
2014-12-29 11:10:00,21.23,21.24,21.22,21.24,10000.0,18.5271,18.5359,18.5184,18.5359,10000.0
2014-12-29 11:15:00,21.24,21.24,21.21,21.23,26000.0,18.5359,18.5359,18.5097,18.5271,26000.0
2014-12-29 11:20:00,21.22,21.22,21.21,21.21,8500.0,18.5184,18.5184,18.5097,18.5097,8500.0
2014-12-29 11:25:00,21.22,21.22,21.21,21.22,7400.0,18.5184,18.5184,18.5097,18.5184,7400.0
2014-12-29 11:30:00,21.22,21.24,21.21,21.23,25600.0,18.5184,18.5359,18.5097,18.5271,25600.0
2014-12-29 11:35:00,21.22,21.23,21.22,21.23,9800.0,18.5184,18.5271,18.5184,18.5271,9800.0
2014-12-29 11:40:00,21.23,21.23,21.19,21.22,26800.0,18.5271,18.5271,18.4922,18.5184,26800.0
2014-12-29 11:45:00,21.22,21.22,21.19,21.19,21800.0,18.5184,18.5184,18.4922,18.4922,21800.0
2014-12-29 11:50:00,21.19,21.21,21.17,21.17,26200.0,18.4922,18.5097,18.4748,18.4748,26200.0
2014-12-29 11:55:00,21.18,21.19,21.17,21.18,16000.0,18.4835,18.4922,18.4748,18.4835,16000.0
2014-12-29 12:00:00,21.18,21.2,21.18,21.19,17700.0,18.4835,18.5009,18.4835,18.4922,17700.0
2014-12-29 12:05:00,21.19,21.22,21.19,21.22,18000.0,18.4922,18.5184,18.4922,18.5184,18000.0
2014-12-29 12:10:00,21.22,21.25,21.22,21.23,22400.0,18.5184,18.5446,18.5184,18.5271,22400.0
2014-12-29 12:15:00,21.23,21.24,21.21,21.23,14900.0,18.5271,18.5359,18.5097,18.5271,14900.0
2014-12-29 12:20:00,21.23,21.24,21.23,21.24,9200.0,18.5271,18.5359,18.5271,18.5359,9200.0
2014-12-29 12:25:00,21.23,21.24,21.22,21.22,10300.0,18.5271,18.5359,18.5184,18.5184,10300.0
2014-12-29 12:30:00,21.22,21.23,21.14,21.18,320700.0,18.5184,18.5271,18.4486,18.4835,320700.0
2014-12-29 12:35:00,21.18,21.18,21.17,21.18,2900.0,18.4835,18.4835,18.4748,18.4835,2900.0
2014-12-29 12:40:00,21.18,21.18,21.15,21.15,19600.0,18.4835,18.4835,18.4573,18.4573,19600.0
2014-12-29 12:45:00,21.15,21.16,21.14,21.14,13800.0,18.4573,18.466,18.4486,18.4486,13800.0
2014-12-29 12:50:00,21.14,21.15,21.12,21.12,11100.0,18.4486,18.4573,18.4311,18.4311,11100.0
2014-12-29 12:55:00,21.12,21.13,21.1,21.11,21500.0,18.4311,18.4399,18.4137,18.4224,21500.0
2014-12-29 13:00:00,21.11,21.12,21.1,21.11,20600.0,18.4224,18.4311,18.4137,18.4224,20600.0
2014-12-29 13:05:00,21.11,21.14,21.1,21.13,23800.0,18.4224,18.4486,18.4137,18.4399,23800.0
2014-12-29 13:10:00,21.12,21.13,21.11,21.12,20700.0,18.4311,18.4399,18.4224,18.4311,20700.0
2014-12-29 13:15:00,21.12,21.13,21.11,21.12,14800.0,18.4311,18.4399,18.4224,18.4311,14800.0
2014-12-29 13:20:00,21.13,21.13,21.1,21.1,16500.0,18.4399,18.4399,18.4137,18.4137,16500.0
2014-12-29 13:25:00,21.11,21.11,21.09,21.09,13200.0,18.4224,18.4224,18.405,18.405,13200.0
2014-12-29 13:30:00,21.1,21.11,21.08,21.08,35500.0,18.4137,18.4224,18.3962,18.3962,35500.0
2014-12-29 13:35:00,21.08,21.09,21.06,21.07,13000.0,18.3962,18.405,18.3788,18.3875,13000.0
2014-12-29 13:40:00,21.06,21.07,21.06,21.07,8700.0,18.3788,18.3875,18.3788,18.3875,8700.0
2014-12-29 13:45:00,21.06,21.07,21.06,21.07,9300.0,18.3788,18.3875,18.3788,18.3875,9300.0
2014-12-29 13:50:00,21.06,21.07,21.03,21.03,40100.0,18.3788,18.3875,18.3526,18.3526,40100.0
2014-12-29 13:55:00,21.03,21.05,21.03,21.04,26200.0,18.3526,18.37,18.3526,18.3613,26200.0
2014-12-29 14:00:00,21.05,21.05,21.04,21.04,11000.0,18.37,18.37,18.3613,18.3613,11000.0
2014-12-29 14:05:00,21.04,21.05,21.03,21.04,17500.0,18.3613,18.37,18.3526,18.3613,17500.0
2014-12-29 14:10:00,21.04,21.05,21.03,21.05,19300.0,18.3613,18.37,18.3526,18.37,19300.0
2014-12-29 14:15:00,21.04,21.05,21.03,21.03,28500.0,18.3613,18.37,18.3526,18.3526,28500.0
2014-12-29 14:20:00,21.03,21.07,21.03,21.07,34300.0,18.3526,18.3875,18.3526,18.3875,34300.0
2014-12-29 14:25:00,21.07,21.07,21.05,21.05,15600.0,18.3875,18.3875,18.37,18.37,15600.0
2014-12-29 14:30:00,21.05,21.06,21.05,21.05,8500.0,18.37,18.3788,18.37,18.37,8500.0
2014-12-29 14:35:00,21.05,21.06,21.05,21.05,8700.0,18.37,18.3788,18.37,18.37,8700.0
2014-12-29 14:40:00,21.05,21.07,21.05,21.07,22600.0,18.37,18.3875,18.37,18.3875,22600.0
2014-12-29 14:45:00,21.07,21.07,21.05,21.05,29300.0,18.3875,18.3875,18.37,18.37,29300.0
2014-12-29 14:50:00,21.05,21.06,21.03,21.06,32700.0,18.37,18.3788,18.3526,18.3788,32700.0
2014-12-29 14:55:00,21.05,21.07,21.05,21.07,23700.0,18.37,18.3875,18.37,18.3875,23700.0
2014-12-29 15:00:00,21.07,21.08,21.06,21.07,23800.0,18.3875,18.3962,18.3788,18.3875,23800.0
2014-12-29 15:05:00,21.08,21.11,21.08,21.11,35000.0,18.3962,18.4224,18.3962,18.4224,35000.0
2014-12-29 15:10:00,21.1,21.11,21.1,21.11,21800.0,18.4137,18.4224,18.4137,18.4224,21800.0
2014-12-29 15:15:00,21.11,21.12,21.09,21.12,57800.0,18.4224,18.4311,18.405,18.4311,57800.0
2014-12-29 15:20:00,21.12,21.12,21.09,21.11,41800.0,18.4311,18.4311,18.405,18.4224,41800.0
2014-12-29 15:25:00,21.11,21.11,21.09,21.1,61300.0,18.4224,18.4224,18.405,18.4137,61300.0
2014-12-29 15:30:00,21.11,21.14,21.1,21.14,120100.0,18.4224,18.4486,18.4137,18.4486,120100.0
2014-12-29 15:35:00,21.14,21.15,21.13,21.14,53800.0,18.4486,18.4573,18.4399,18.4486,53800.0
2014-12-29 15:40:00,21.15,21.16,21.15,21.16,74500.0,18.4573,18.466,18.4573,18.466,74500.0
2014-12-29 15:45:00,21.16,21.16,21.14,21.14,126900.0,18.466,18.466,18.4486,18.4486,126900.0
2014-12-29 15:50:00,21.14,21.16,21.14,21.14,99200.0,18.4486,18.466,18.4486,18.4486,99200.0
2014-12-29 15:55:00,21.14,21.15,21.13,21.14,196700.0,18.4486,18.4573,18.4399,18.4486,196700.0
2014-12-30 09:30:00,21.03,21.13,21.01,21.06,54300.0,18.3526,18.4399,18.3351,18.3788,54300.0
2014-12-30 09:35:00,21.09,21.24,21.09,21.1,105700.0,18.405,18.5359,18.405,18.4137,105700.0
2014-12-30 09:40:00,21.11,21.2,21.1,21.13,25500.0,18.4224,18.5009,18.4137,18.4399,25500.0
2014-12-30 09:45:00,21.16,21.17,21.13,21.14,15800.0,18.466,18.4748,18.4399,18.4486,15800.0
2014-12-30 09:50:00,21.13,21.23,21.13,21.22,28100.0,18.4399,18.5271,18.4399,18.5184,28100.0
2014-12-30 09:55:00,21.22,21.23,21.18,21.19,14500.0,18.5184,18.5271,18.4835,18.4922,14500.0
2014-12-30 10:00:00,21.18,21.21,21.18,21.21,17900.0,18.4835,18.5097,18.4835,18.5097,17900.0
2014-12-30 10:05:00,21.21,21.22,21.18,21.22,25100.0,18.5097,18.5184,18.4835,18.5184,25100.0
2014-12-30 10:10:00,21.23,21.23,21.2,21.21,27400.0,18.5271,18.5271,18.5009,18.5097,27400.0
2014-12-30 10:15:00,21.2,21.21,21.17,21.17,49600.0,18.5009,18.5097,18.4748,18.4748,49600.0
2014-12-30 10:20:00,21.18,21.21,21.14,21.2,46500.0,18.4835,18.5097,18.4486,18.5009,46500.0
2014-12-30 10:25:00,21.21,21.23,21.19,21.2,15400.0,18.5097,18.5271,18.4922,18.5009,15400.0
2014-12-30 10:30:00,21.19,21.22,21.18,21.22,25000.0,18.4922,18.5184,18.4835,18.5184,25000.0
2014-12-30 10:35:00,21.22,21.22,21.2,21.2,24300.0,18.5184,18.5184,18.5009,18.5009,24300.0
2014-12-30 10:40:00,21.2,21.25,21.19,21.25,32600.0,18.5009,18.5446,18.4922,18.5446,32600.0
2014-12-30 10:45:00,21.25,21.25,21.23,21.24,16100.0,18.5446,18.5446,18.5271,18.5359,16100.0
2014-12-30 10:50:00,21.25,21.25,21.23,21.25,22100.0,18.5446,18.5446,18.5271,18.5446,22100.0
2014-12-30 10:55:00,21.24,21.26,21.22,21.23,40500.0,18.5359,18.5533,18.5184,18.5271,40500.0
2014-12-30 11:00:00,21.23,21.24,21.21,21.22,18800.0,18.5271,18.5359,18.5097,18.5184,18800.0
2014-12-30 11:05:00,21.21,21.21,21.19,21.21,33700.0,18.5097,18.5097,18.4922,18.5097,33700.0
2014-12-30 11:10:00,21.21,21.22,21.19,21.2,20300.0,18.5097,18.5184,18.4922,18.5009,20300.0
2014-12-30 11:15:00,21.2,21.24,21.2,21.22,34200.0,18.5009,18.5359,18.5009,18.5184,34200.0
2014-12-30 11:20:00,21.23,21.25,21.21,21.22,27100.0,18.5271,18.5446,18.5097,18.5184,27100.0
2014-12-30 11:25:00,21.23,21.3,21.22,21.25,111200.0,18.5271,18.5882,18.5184,18.5446,111200.0
2014-12-30 11:30:00,21.24,21.25,21.21,21.22,30100.0,18.5359,18.5446,18.5097,18.5184,30100.0
2014-12-30 11:35:00,21.22,21.3,21.22,21.25,72200.0,18.5184,18.5882,18.5184,18.5446,72200.0
2014-12-30 11:40:00,21.26,21.26,21.25,21.26,15900.0,18.5533,18.5533,18.5446,18.5533,15900.0
2014-12-30 11:45:00,21.26,21.28,21.25,21.28,27900.0,18.5533,18.5708,18.5446,18.5708,27900.0
2014-12-30 11:50:00,21.28,21.31,21.27,21.3,70300.0,18.5708,18.5969,18.562,18.5882,70300.0
2014-12-30 11:55:00,21.3,21.31,21.3,21.31,19500.0,18.5882,18.5969,18.5882,18.5969,19500.0
2014-12-30 12:00:00,21.31,21.33,21.3,21.32,30200.0,18.5969,18.6144,18.5882,18.6057,30200.0
2014-12-30 12:05:00,21.32,21.33,21.3,21.3,96500.0,18.6057,18.6144,18.5882,18.5882,96500.0
2014-12-30 12:10:00,21.3,21.34,21.3,21.31,60500.0,18.5882,18.6231,18.5882,18.5969,60500.0
2014-12-30 12:15:00,21.31,21.32,21.29,21.3,17800.0,18.5969,18.6057,18.5795,18.5882,17800.0
2014-12-30 12:20:00,21.3,21.32,21.29,21.32,50900.0,18.5882,18.6057,18.5795,18.6057,50900.0
2014-12-30 12:25:00,21.32,21.32,21.3,21.3,25900.0,18.6057,18.6057,18.5882,18.5882,25900.0
2014-12-30 12:30:00,21.3,21.31,21.28,21.29,21500.0,18.5882,18.5969,18.5708,18.5795,21500.0
2014-12-30 12:35:00,21.28,21.29,21.26,21.26,13800.0,18.5708,18.5795,18.5533,18.5533,13800.0
2014-12-30 12:40:00,21.27,21.27,21.25,21.25,31600.0,18.562,18.562,18.5446,18.5446,31600.0
2014-12-30 12:45:00,21.26,21.29,21.25,21.27,29700.0,18.5533,18.5795,18.5446,18.562,29700.0
2014-12-30 12:50:00,21.27,21.29,21.27,21.28,7500.0,18.562,18.5795,18.562,18.5708,7500.0
2014-12-30 12:55:00,21.28,21.29,21.26,21.26,10600.0,18.5708,18.5795,18.5533,18.5533,10600.0
2014-12-30 13:00:00,21.27,21.3,21.26,21.27,17700.0,18.562,18.5882,18.5533,18.562,17700.0
2014-12-30 13:05:00,21.27,21.29,21.26,21.28,12700.0,18.562,18.5795,18.5533,18.5708,12700.0
2014-12-30 13:10:00,21.28,21.28,21.25,21.27,23600.0,18.5708,18.5708,18.5446,18.562,23600.0
2014-12-30 13:15:00,21.26,21.26,21.22,21.22,27900.0,18.5533,18.5533,18.5184,18.5184,27900.0
2014-12-30 13:20:00,21.22,21.24,21.18,21.19,37200.0,18.5184,18.5359,18.4835,18.4922,37200.0
2014-12-30 13:25:00,21.18,21.19,21.15,21.15,12800.0,18.4835,18.4922,18.4573,18.4573,12800.0
2014-12-30 13:30:00,21.15,21.18,21.15,21.16,28200.0,18.4573,18.4835,18.4573,18.466,28200.0
2014-12-30 13:35:00,21.16,21.18,21.15,21.17,23300.0,18.466,18.4835,18.4573,18.4748,23300.0
2014-12-30 13:40:00,21.17,21.18,21.14,21.17,32600.0,18.4748,18.4835,18.4486,18.4748,32600.0
2014-12-30 13:45:00,21.16,21.18,21.16,21.18,13100.0,18.466,18.4835,18.466,18.4835,13100.0
2014-12-30 13:50:00,21.18,21.18,21.16,21.17,18200.0,18.4835,18.4835,18.466,18.4748,18200.0
2014-12-30 13:55:00,21.17,21.18,21.15,21.16,23500.0,18.4748,18.4835,18.4573,18.466,23500.0
2014-12-30 14:00:00,21.16,21.17,21.15,21.16,31000.0,18.466,18.4748,18.4573,18.466,31000.0
2014-12-30 14:05:00,21.17,21.18,21.16,21.16,22900.0,18.4748,18.4835,18.466,18.466,22900.0
2014-12-30 14:10:00,21.17,21.17,21.16,21.17,8900.0,18.4748,18.4748,18.466,18.4748,8900.0
2014-12-30 14:15:00,21.17,21.17,21.15,21.15,18100.0,18.4748,18.4748,18.4573,18.4573,18100.0
2014-12-30 14:20:00,21.16,21.18,21.15,21.18,23800.0,18.466,18.4835,18.4573,18.4835,23800.0
2014-12-30 14:25:00,21.18,21.18,21.17,21.18,8600.0,18.4835,18.4835,18.4748,18.4835,8600.0
2014-12-30 14:30:00,21.17,21.18,21.17,21.18,10000.0,18.4748,18.4835,18.4748,18.4835,10000.0
2014-12-30 14:35:00,21.17,21.23,21.17,21.22,32500.0,18.4748,18.5271,18.4748,18.5184,32500.0
2014-12-30 14:40:00,21.23,21.23,21.21,21.22,10400.0,18.5271,18.5271,18.5097,18.5184,10400.0
2014-12-30 14:45:00,21.22,21.22,21.21,21.22,13200.0,18.5184,18.5184,18.5097,18.5184,13200.0
2014-12-30 14:50:00,21.22,21.22,21.21,21.21,10500.0,18.5184,18.5184,18.5097,18.5097,10500.0
2014-12-30 14:55:00,21.22,21.22,21.21,21.21,18000.0,18.5184,18.5184,18.5097,18.5097,18000.0
2014-12-30 15:00:00,21.21,21.22,21.19,21.21,26900.0,18.5097,18.5184,18.4922,18.5097,26900.0
2014-12-30 15:05:00,21.21,21.22,21.2,21.22,15900.0,18.5097,18.5184,18.5009,18.5184,15900.0
2014-12-30 15:10:00,21.21,21.25,21.21,21.25,21200.0,18.5097,18.5446,18.5097,18.5446,21200.0
2014-12-30 15:15:00,21.24,21.25,21.24,21.25,23400.0,18.5359,18.5446,18.5359,18.5446,23400.0
2014-12-30 15:20:00,21.25,21.25,21.24,21.24,27100.0,18.5446,18.5446,18.5359,18.5359,27100.0
2014-12-30 15:25:00,21.24,21.25,21.24,21.25,8400.0,18.5359,18.5446,18.5359,18.5446,8400.0
2014-12-30 15:30:00,21.25,21.29,21.24,21.29,127100.0,18.5446,18.5795,18.5359,18.5795,127100.0
2014-12-30 15:35:00,21.29,21.31,21.28,21.31,69100.0,18.5795,18.5969,18.5708,18.5969,69100.0
2014-12-30 15:40:00,21.31,21.31,21.27,21.3,110800.0,18.5969,18.5969,18.562,18.5882,110800.0
2014-12-30 15:45:00,21.3,21.32,21.29,21.32,153500.0,18.5882,18.6057,18.5795,18.6057,153500.0
2014-12-30 15:50:00,21.32,21.32,21.31,21.32,114700.0,18.6057,18.6057,18.5969,18.6057,114700.0
2014-12-30 15:55:00,21.32,21.34,21.31,21.32,451100.0,18.6057,18.6231,18.5969,18.6057,451100.0
2014-12-31 09:30:00,21.41,21.46,21.36,21.45,169300.0,18.6842,18.7278,18.6406,18.7191,169300.0
2014-12-31 09:35:00,21.46,21.58,21.46,21.55,164000.0,18.7278,18.8326,18.7278,18.8064,164000.0
2014-12-31 09:40:00,21.55,21.55,21.45,21.45,22600.0,18.8064,18.8064,18.7191,18.7191,22600.0
2014-12-31 09:45:00,21.43,21.46,21.42,21.44,24500.0,18.7017,18.7278,18.6929,18.7104,24500.0
2014-12-31 09:50:00,21.45,21.49,21.44,21.48,32400.0,18.7191,18.754,18.7104,18.7453,32400.0
2014-12-31 09:55:00,21.49,21.51,21.47,21.48,19700.0,18.754,18.7715,18.7366,18.7453,19700.0
2014-12-31 10:00:00,21.49,21.52,21.46,21.51,26200.0,18.754,18.7802,18.7278,18.7715,26200.0
2014-12-31 10:05:00,21.51,21.57,21.5,21.54,16100.0,18.7715,18.8238,18.7628,18.7977,16100.0
2014-12-31 10:10:00,21.54,21.54,21.5,21.52,18300.0,18.7977,18.7977,18.7628,18.7802,18300.0
2014-12-31 10:15:00,21.51,21.54,21.49,21.53,102400.0,18.7715,18.7977,18.754,18.7889,102400.0
2014-12-31 10:20:00,21.53,21.57,21.53,21.55,15100.0,18.7889,18.8238,18.7889,18.8064,15100.0
2014-12-31 10:25:00,21.55,21.56,21.52,21.55,20300.0,18.8064,18.8151,18.7802,18.8064,20300.0
2014-12-31 10:30:00,21.55,21.61,21.54,21.58,76500.0,18.8064,18.8588,18.7977,18.8326,76500.0
2014-12-31 10:35:00,21.58,21.59,21.57,21.58,13300.0,18.8326,18.8413,18.8238,18.8326,13300.0
2014-12-31 10:40:00,21.59,21.61,21.59,21.6,12400.0,18.8413,18.8588,18.8413,18.85,12400.0
2014-12-31 10:45:00,21.6,21.66,21.6,21.65,36500.0,18.85,18.9024,18.85,18.8937,36500.0
2014-12-31 10:50:00,21.65,21.67,21.65,21.66,22400.0,18.8937,18.9111,18.8937,18.9024,22400.0
2014-12-31 10:55:00,21.65,21.66,21.62,21.63,10700.0,18.8937,18.9024,18.8675,18.8762,10700.0
2014-12-31 11:00:00,21.62,21.63,21.62,21.62,18500.0,18.8675,18.8762,18.8675,18.8675,18500.0
2014-12-31 11:05:00,21.62,21.64,21.61,21.62,15200.0,18.8675,18.8849,18.8588,18.8675,15200.0
2014-12-31 11:10:00,21.62,21.63,21.61,21.63,10000.0,18.8675,18.8762,18.8588,18.8762,10000.0
2014-12-31 11:15:00,21.63,21.66,21.62,21.63,35700.0,18.8762,18.9024,18.8675,18.8762,35700.0
2014-12-31 11:20:00,21.63,21.67,21.62,21.63,32600.0,18.8762,18.9111,18.8675,18.8762,32600.0
2014-12-31 11:25:00,21.62,21.64,21.61,21.64,14200.0,18.8675,18.8849,18.8588,18.8849,14200.0
2014-12-31 11:30:00,21.63,21.65,21.62,21.63,14000.0,18.8762,18.8937,18.8675,18.8762,14000.0
2014-12-31 11:35:00,21.62,21.64,21.61,21.62,17300.0,18.8675,18.8849,18.8588,18.8675,17300.0
2014-12-31 11:40:00,21.62,21.62,21.61,21.62,9000.0,18.8675,18.8675,18.8588,18.8675,9000.0
2014-12-31 11:45:00,21.63,21.66,21.62,21.66,14200.0,18.8762,18.9024,18.8675,18.9024,14200.0
2014-12-31 11:50:00,21.65,21.66,21.63,21.64,13700.0,18.8937,18.9024,18.8762,18.8849,13700.0
2014-12-31 11:55:00,21.64,21.65,21.61,21.61,22000.0,18.8849,18.8937,18.8588,18.8588,22000.0
2014-12-31 12:00:00,21.62,21.63,21.6,21.6,23700.0,18.8675,18.8762,18.85,18.85,23700.0
2014-12-31 12:05:00,21.61,21.65,21.61,21.64,19400.0,18.8588,18.8937,18.8588,18.8849,19400.0
2014-12-31 12:10:00,21.64,21.66,21.63,21.63,7000.0,18.8849,18.9024,18.8762,18.8762,7000.0
2014-12-31 12:15:00,21.63,21.66,21.63,21.66,5800.0,18.8762,18.9024,18.8762,18.9024,5800.0
2014-12-31 12:20:00,21.66,21.66,21.61,21.63,13400.0,18.9024,18.9024,18.8588,18.8762,13400.0
2014-12-31 12:25:00,21.63,21.64,21.57,21.64,28300.0,18.8762,18.8849,18.8238,18.8849,28300.0
2014-12-31 12:30:00,21.63,21.66,21.6,21.61,34600.0,18.8762,18.9024,18.85,18.8588,34600.0
2014-12-31 12:35:00,21.61,21.63,21.61,21.62,13400.0,18.8588,18.8762,18.8588,18.8675,13400.0
2014-12-31 12:40:00,21.62,21.63,21.6,21.62,24200.0,18.8675,18.8762,18.85,18.8675,24200.0
2014-12-31 12:45:00,21.63,21.65,21.61,21.63,17800.0,18.8762,18.8937,18.8588,18.8762,17800.0
2014-12-31 12:50:00,21.64,21.64,21.61,21.63,13800.0,18.8849,18.8849,18.8588,18.8762,13800.0
2014-12-31 12:55:00,21.63,21.66,21.62,21.65,22700.0,18.8762,18.9024,18.8675,18.8937,22700.0
2014-12-31 13:00:00,21.65,21.68,21.62,21.68,29300.0,18.8937,18.9198,18.8675,18.9198,29300.0
2014-12-31 13:05:00,21.68,21.69,21.65,21.65,14400.0,18.9198,18.9286,18.8937,18.8937,14400.0
2014-12-31 13:10:00,21.65,21.66,21.62,21.62,26700.0,18.8937,18.9024,18.8675,18.8675,26700.0
2014-12-31 13:15:00,21.63,21.65,21.62,21.64,21700.0,18.8762,18.8937,18.8675,18.8849,21700.0
2014-12-31 13:20:00,21.63,21.66,21.62,21.66,27600.0,18.8762,18.9024,18.8675,18.9024,27600.0
2014-12-31 13:25:00,21.65,21.67,21.64,21.67,23100.0,18.8937,18.9111,18.8849,18.9111,23100.0
2014-12-31 13:30:00,21.67,21.69,21.67,21.67,19200.0,18.9111,18.9286,18.9111,18.9111,19200.0
2014-12-31 13:35:00,21.68,21.71,21.67,21.7,50100.0,18.9198,18.946,18.9111,18.9373,50100.0
2014-12-31 13:40:00,21.7,21.73,21.69,21.72,19600.0,18.9373,18.9635,18.9286,18.9547,19600.0
2014-12-31 13:45:00,21.72,21.74,21.72,21.73,14800.0,18.9547,18.9722,18.9547,18.9635,14800.0
2014-12-31 13:50:00,21.73,21.73,21.7,21.71,23200.0,18.9635,18.9635,18.9373,18.946,23200.0
2014-12-31 13:55:00,21.71,21.72,21.69,21.72,24800.0,18.946,18.9547,18.9286,18.9547,24800.0
2014-12-31 14:00:00,21.72,21.72,21.69,21.71,18600.0,18.9547,18.9547,18.9286,18.946,18600.0
2014-12-31 14:05:00,21.71,21.71,21.67,21.68,16100.0,18.946,18.946,18.9111,18.9198,16100.0
2014-12-31 14:10:00,21.69,21.7,21.68,21.68,17700.0,18.9286,18.9373,18.9198,18.9198,17700.0
2014-12-31 14:15:00,21.69,21.71,21.66,21.67,36600.0,18.9286,18.946,18.9024,18.9111,36600.0
2014-12-31 14:20:00,21.67,21.69,21.65,21.69,28900.0,18.9111,18.9286,18.8937,18.9286,28900.0
2014-12-31 14:25:00,21.69,21.72,21.69,21.7,14200.0,18.9286,18.9547,18.9286,18.9373,14200.0
2014-12-31 14:30:00,21.7,21.72,21.69,21.72,20400.0,18.9373,18.9547,18.9286,18.9547,20400.0
2014-12-31 14:35:00,21.71,21.72,21.65,21.65,25300.0,18.946,18.9547,18.8937,18.8937,25300.0
2014-12-31 14:40:00,21.65,21.66,21.62,21.66,42200.0,18.8937,18.9024,18.8675,18.9024,42200.0
2014-12-31 14:45:00,21.65,21.66,21.62,21.63,31200.0,18.8937,18.9024,18.8675,18.8762,31200.0
2014-12-31 14:50:00,21.62,21.65,21.62,21.63,33900.0,18.8675,18.8937,18.8675,18.8762,33900.0
2014-12-31 14:55:00,21.63,21.64,21.61,21.63,26600.0,18.8762,18.8849,18.8588,18.8762,26600.0
2014-12-31 15:00:00,21.63,21.63,21.6,21.61,22600.0,18.8762,18.8762,18.85,18.8588,22600.0
2014-12-31 15:05:00,21.61,21.63,21.6,21.63,20700.0,18.8588,18.8762,18.85,18.8762,20700.0
2014-12-31 15:10:00,21.63,21.66,21.61,21.66,31900.0,18.8762,18.9024,18.8588,18.9024,31900.0
2014-12-31 15:15:00,21.65,21.67,21.65,21.66,28100.0,18.8937,18.9111,18.8937,18.9024,28100.0
2014-12-31 15:20:00,21.66,21.67,21.64,21.66,19300.0,18.9024,18.9111,18.8849,18.9024,19300.0
2014-12-31 15:25:00,21.65,21.65,21.62,21.63,39600.0,18.8937,18.8937,18.8675,18.8762,39600.0
2014-12-31 15:30:00,21.63,21.64,21.6,21.61,42600.0,18.8762,18.8849,18.85,18.8588,42600.0
2014-12-31 15:35:00,21.6,21.63,21.59,21.6,41900.0,18.85,18.8762,18.8413,18.85,41900.0
2014-12-31 15:40:00,21.6,21.6,21.52,21.55,112300.0,18.85,18.85,18.7802,18.8064,112300.0
2014-12-31 15:45:00,21.55,21.55,21.49,21.49,166200.0,18.8064,18.8064,18.754,18.754,166200.0
2014-12-31 15:50:00,21.49,21.5,21.45,21.46,177000.0,18.754,18.7628,18.7191,18.7278,177000.0
2014-12-31 15:55:00,21.46,21.49,21.45,21.45,306200.0,18.7278,18.754,18.7191,18.7191,306200.0
2015-01-02 09:30:00,21.59,21.62,21.47,21.52,57300.0,18.8413,18.8675,18.7366,18.7802,57300.0
2015-01-02 09:35:00,21.51,21.55,21.37,21.37,107600.0,18.7715,18.8064,18.6493,18.6493,107600.0
2015-01-02 09:40:00,21.37,21.46,21.34,21.45,90400.0,18.6493,18.7278,18.6231,18.7191,90400.0
2015-01-02 09:45:00,21.46,21.48,21.42,21.45,53700.0,18.7278,18.7453,18.6929,18.7191,53700.0
2015-01-02 09:50:00,21.45,21.48,21.4,21.41,56800.0,18.7191,18.7453,18.6755,18.6842,56800.0
2015-01-02 09:55:00,21.41,21.42,21.38,21.4,30600.0,18.6842,18.6929,18.658,18.6755,30600.0
2015-01-02 10:00:00,21.4,21.41,21.31,21.37,74500.0,18.6755,18.6842,18.5969,18.6493,74500.0
2015-01-02 10:05:00,21.36,21.36,21.29,21.32,50900.0,18.6406,18.6406,18.5795,18.6057,50900.0
2015-01-02 10:10:00,21.32,21.36,21.31,21.32,42000.0,18.6057,18.6406,18.5969,18.6057,42000.0
2015-01-02 10:15:00,21.32,21.33,21.25,21.28,62000.0,18.6057,18.6144,18.5446,18.5708,62000.0
2015-01-02 10:20:00,21.28,21.33,21.27,21.28,34500.0,18.5708,18.6144,18.562,18.5708,34500.0
2015-01-02 10:25:00,21.28,21.28,21.18,21.19,54300.0,18.5708,18.5708,18.4835,18.4922,54300.0
2015-01-02 10:30:00,21.19,21.2,21.13,21.14,48800.0,18.4922,18.5009,18.4399,18.4486,48800.0
2015-01-02 10:35:00,21.14,21.15,21.01,21.02,97800.0,18.4486,18.4573,18.3351,18.3439,97800.0
2015-01-02 10:40:00,21.01,21.03,20.91,20.94,136700.0,18.3351,18.3526,18.2479,18.2741,136700.0
2015-01-02 10:45:00,20.95,21.01,20.95,20.97,49800.0,18.2828,18.3351,18.2828,18.3002,49800.0
2015-01-02 10:50:00,20.97,21.03,20.94,21.02,81100.0,18.3002,18.3526,18.2741,18.3439,81100.0
2015-01-02 10:55:00,21.03,21.1,21.03,21.1,50400.0,18.3526,18.4137,18.3526,18.4137,50400.0
2015-01-02 11:00:00,21.09,21.09,21.04,21.04,34100.0,18.405,18.405,18.3613,18.3613,34100.0
2015-01-02 11:05:00,21.03,21.06,20.99,21.03,47300.0,18.3526,18.3788,18.3177,18.3526,47300.0
2015-01-02 11:10:00,21.04,21.04,20.97,21.0,64700.0,18.3613,18.3613,18.3002,18.3264,64700.0
2015-01-02 11:15:00,21.0,21.04,20.99,20.99,33500.0,18.3264,18.3613,18.3177,18.3177,33500.0
2015-01-02 11:20:00,20.99,21.07,20.97,21.05,75600.0,18.3177,18.3875,18.3002,18.37,75600.0
2015-01-02 11:25:00,21.05,21.11,21.05,21.07,74100.0,18.37,18.4224,18.37,18.3875,74100.0
2015-01-02 11:30:00,21.08,21.09,21.04,21.05,43400.0,18.3962,18.405,18.3613,18.37,43400.0
2015-01-02 11:35:00,21.05,21.07,21.03,21.05,53300.0,18.37,18.3875,18.3526,18.37,53300.0
2015-01-02 11:40:00,21.06,21.08,21.04,21.07,58200.0,18.3788,18.3962,18.3613,18.3875,58200.0
2015-01-02 11:45:00,21.07,21.1,21.07,21.07,41800.0,18.3875,18.4137,18.3875,18.3875,41800.0
2015-01-02 11:50:00,21.07,21.11,21.06,21.11,28300.0,18.3875,18.4224,18.3788,18.4224,28300.0
2015-01-02 11:55:00,21.11,21.12,21.09,21.1,20800.0,18.4224,18.4311,18.405,18.4137,20800.0
2015-01-02 12:00:00,21.1,21.16,21.09,21.14,41500.0,18.4137,18.466,18.405,18.4486,41500.0
2015-01-02 12:05:00,21.14,21.15,21.12,21.13,30400.0,18.4486,18.4573,18.4311,18.4399,30400.0
2015-01-02 12:10:00,21.13,21.13,21.1,21.11,73300.0,18.4399,18.4399,18.4137,18.4224,73300.0
2015-01-02 12:15:00,21.11,21.13,21.1,21.12,48700.0,18.4224,18.4399,18.4137,18.4311,48700.0
2015-01-02 12:20:00,21.11,21.12,21.1,21.11,57900.0,18.4224,18.4311,18.4137,18.4224,57900.0
2015-01-02 12:25:00,21.11,21.12,21.1,21.12,68400.0,18.4224,18.4311,18.4137,18.4311,68400.0
2015-01-02 12:30:00,21.12,21.14,21.11,21.11,21100.0,18.4311,18.4486,18.4224,18.4224,21100.0
2015-01-02 12:35:00,21.11,21.16,21.1,21.15,63500.0,18.4224,18.466,18.4137,18.4573,63500.0
2015-01-02 12:40:00,21.15,21.15,21.1,21.11,21500.0,18.4573,18.4573,18.4137,18.4224,21500.0
2015-01-02 12:45:00,21.11,21.12,21.1,21.11,66300.0,18.4224,18.4311,18.4137,18.4224,66300.0
2015-01-02 12:50:00,21.1,21.11,21.08,21.09,22500.0,18.4137,18.4224,18.3962,18.405,22500.0
2015-01-02 12:55:00,21.08,21.08,20.99,21.0,41500.0,18.3962,18.3962,18.3177,18.3264,41500.0
2015-01-02 13:00:00,21.0,21.0,20.98,20.98,39900.0,18.3264,18.3264,18.309,18.309,39900.0
2015-01-02 13:05:00,20.98,20.99,20.95,20.95,43000.0,18.309,18.3177,18.2828,18.2828,43000.0
2015-01-02 13:10:00,20.95,20.95,20.92,20.92,20800.0,18.2828,18.2828,18.2566,18.2566,20800.0
2015-01-02 13:15:00,20.92,20.94,20.89,20.9,63100.0,18.2566,18.2741,18.2304,18.2391,63100.0
2015-01-02 13:20:00,20.89,20.95,20.89,20.94,22700.0,18.2304,18.2828,18.2304,18.2741,22700.0
2015-01-02 13:25:00,20.95,20.95,20.87,20.89,28300.0,18.2828,18.2828,18.213,18.2304,28300.0
2015-01-02 13:30:00,20.88,20.9,20.86,20.89,43700.0,18.2217,18.2391,18.2042,18.2304,43700.0
2015-01-02 13:35:00,20.89,20.93,20.89,20.89,33300.0,18.2304,18.2653,18.2304,18.2304,33300.0
2015-01-02 13:40:00,20.9,20.91,20.85,20.85,51900.0,18.2391,18.2479,18.1955,18.1955,51900.0
2015-01-02 13:45:00,20.85,20.87,20.84,20.86,56200.0,18.1955,18.213,18.1868,18.2042,56200.0
2015-01-02 13:50:00,20.85,20.87,20.84,20.87,48000.0,18.1955,18.213,18.1868,18.213,48000.0
2015-01-02 13:55:00,20.87,20.93,20.86,20.93,60200.0,18.213,18.2653,18.2042,18.2653,60200.0
2015-01-02 14:00:00,20.93,20.98,20.93,20.98,103900.0,18.2653,18.309,18.2653,18.309,103900.0
2015-01-02 14:05:00,20.98,21.02,20.97,21.01,62100.0,18.309,18.3439,18.3002,18.3351,62100.0
2015-01-02 14:10:00,21.01,21.04,21.01,21.04,47500.0,18.3351,18.3613,18.3351,18.3613,47500.0
2015-01-02 14:15:00,21.04,21.04,21.0,21.0,48500.0,18.3613,18.3613,18.3264,18.3264,48500.0
2015-01-02 14:20:00,21.0,21.01,21.0,21.01,36200.0,18.3264,18.3351,18.3264,18.3351,36200.0
2015-01-02 14:25:00,21.02,21.04,21.01,21.01,38600.0,18.3439,18.3613,18.3351,18.3351,38600.0
2015-01-02 14:30:00,21.01,21.02,21.0,21.02,26000.0,18.3351,18.3439,18.3264,18.3439,26000.0
2015-01-02 14:35:00,21.03,21.1,21.03,21.09,33900.0,18.3526,18.4137,18.3526,18.405,33900.0
2015-01-02 14:40:00,21.1,21.14,21.09,21.13,52800.0,18.4137,18.4486,18.405,18.4399,52800.0
2015-01-02 14:45:00,21.13,21.15,21.1,21.15,31200.0,18.4399,18.4573,18.4137,18.4573,31200.0
2015-01-02 14:50:00,21.15,21.16,21.13,21.14,58900.0,18.4573,18.466,18.4399,18.4486,58900.0
2015-01-02 14:55:00,21.15,21.15,21.1,21.1,25500.0,18.4573,18.4573,18.4137,18.4137,25500.0
2015-01-02 15:00:00,21.1,21.12,21.09,21.1,36900.0,18.4137,18.4311,18.405,18.4137,36900.0
2015-01-02 15:05:00,21.1,21.12,21.1,21.11,20900.0,18.4137,18.4311,18.4137,18.4224,20900.0
2015-01-02 15:10:00,21.11,21.12,21.04,21.05,81600.0,18.4224,18.4311,18.3613,18.37,81600.0
2015-01-02 15:15:00,21.05,21.08,21.03,21.05,53100.0,18.37,18.3962,18.3526,18.37,53100.0
2015-01-02 15:20:00,21.05,21.09,21.05,21.09,43400.0,18.37,18.405,18.37,18.405,43400.0
2015-01-02 15:25:00,21.09,21.11,21.08,21.1,44900.0,18.405,18.4224,18.3962,18.4137,44900.0
2015-01-02 15:30:00,21.1,21.11,21.06,21.08,79500.0,18.4137,18.4224,18.3788,18.3962,79500.0
2015-01-02 15:35:00,21.08,21.12,21.07,21.11,77400.0,18.3962,18.4311,18.3875,18.4224,77400.0
2015-01-02 15:40:00,21.11,21.13,21.1,21.13,120600.0,18.4224,18.4399,18.4137,18.4399,120600.0
2015-01-02 15:45:00,21.13,21.23,21.12,21.21,334500.0,18.4399,18.5271,18.4311,18.5097,334500.0
2015-01-02 15:50:00,21.2,21.23,21.2,21.22,267000.0,18.5009,18.5271,18.5009,18.5184,267000.0
2015-01-02 15:55:00,21.21,21.27,21.21,21.26,474100.0,18.5097,18.562,18.5097,18.5533,474100.0
2015-01-05 09:30:00,21.19,21.19,21.08,21.13,77900.0,18.4922,18.4922,18.3962,18.4399,77900.0
2015-01-05 09:35:00,21.13,21.14,20.96,20.96,34300.0,18.4399,18.4486,18.2915,18.2915,34300.0
2015-01-05 09:40:00,20.95,21.13,20.93,21.13,138600.0,18.2828,18.4399,18.2653,18.4399,138600.0
2015-01-05 09:45:00,21.12,21.15,21.05,21.1,91700.0,18.4311,18.4573,18.37,18.4137,91700.0
2015-01-05 09:50:00,21.09,21.1,21.08,21.09,65600.0,18.405,18.4137,18.3962,18.405,65600.0
2015-01-05 09:55:00,21.09,21.11,21.07,21.09,58800.0,18.405,18.4224,18.3875,18.405,58800.0
2015-01-05 10:00:00,21.09,21.09,21.03,21.08,34100.0,18.405,18.405,18.3526,18.3962,34100.0
2015-01-05 10:05:00,21.08,21.15,21.05,21.12,163100.0,18.3962,18.4573,18.37,18.4311,163100.0
2015-01-05 10:10:00,21.12,21.13,21.08,21.11,35800.0,18.4311,18.4399,18.3962,18.4224,35800.0
2015-01-05 10:15:00,21.1,21.11,21.03,21.04,79700.0,18.4137,18.4224,18.3526,18.3613,79700.0
2015-01-05 10:20:00,21.05,21.1,21.04,21.1,36400.0,18.37,18.4137,18.3613,18.4137,36400.0
2015-01-05 10:25:00,21.1,21.12,21.05,21.05,39600.0,18.4137,18.4311,18.37,18.37,39600.0
2015-01-05 10:30:00,21.06,21.06,21.0,21.0,30600.0,18.3788,18.3788,18.3264,18.3264,30600.0
2015-01-05 10:35:00,21.01,21.01,20.93,20.98,53200.0,18.3351,18.3351,18.2653,18.309,53200.0
2015-01-05 10:40:00,20.97,20.97,20.87,20.87,36900.0,18.3002,18.3002,18.213,18.213,36900.0
2015-01-05 10:45:00,20.87,20.97,20.87,20.96,46700.0,18.213,18.3002,18.213,18.2915,46700.0
2015-01-05 10:50:00,20.96,21.0,20.95,20.98,47600.0,18.2915,18.3264,18.2828,18.309,47600.0
2015-01-05 10:55:00,20.98,21.0,20.95,20.97,54100.0,18.309,18.3264,18.2828,18.3002,54100.0
2015-01-05 11:00:00,20.98,20.99,20.96,20.98,60300.0,18.309,18.3177,18.2915,18.309,60300.0
2015-01-05 11:05:00,20.99,21.02,20.98,21.0,91500.0,18.3177,18.3439,18.309,18.3264,91500.0
2015-01-05 11:10:00,20.99,21.03,20.97,21.01,55700.0,18.3177,18.3526,18.3002,18.3351,55700.0
2015-01-05 11:15:00,21.01,21.01,20.92,20.93,45400.0,18.3351,18.3351,18.2566,18.2653,45400.0
2015-01-05 11:20:00,20.94,20.99,20.93,20.98,46700.0,18.2741,18.3177,18.2653,18.309,46700.0
2015-01-05 11:25:00,20.98,21.0,20.95,20.95,46400.0,18.309,18.3264,18.2828,18.2828,46400.0
2015-01-05 11:30:00,20.96,20.98,20.92,20.93,49400.0,18.2915,18.309,18.2566,18.2653,49400.0
2015-01-05 11:35:00,20.93,20.98,20.93,20.95,29200.0,18.2653,18.309,18.2653,18.2828,29200.0
2015-01-05 11:40:00,20.95,21.0,20.94,20.98,51000.0,18.2828,18.3264,18.2741,18.309,51000.0
2015-01-05 11:45:00,20.99,21.02,20.97,21.0,44700.0,18.3177,18.3439,18.3002,18.3264,44700.0
2015-01-05 11:50:00,21.01,21.05,21.01,21.04,45000.0,18.3351,18.37,18.3351,18.3613,45000.0
2015-01-05 11:55:00,21.04,21.05,20.99,21.02,26100.0,18.3613,18.37,18.3177,18.3439,26100.0
2015-01-05 12:00:00,21.03,21.06,21.02,21.04,27000.0,18.3526,18.3788,18.3439,18.3613,27000.0
2015-01-05 12:05:00,21.03,21.06,21.01,21.02,29800.0,18.3526,18.3788,18.3351,18.3439,29800.0
2015-01-05 12:10:00,21.02,21.06,21.01,21.03,32500.0,18.3439,18.3788,18.3351,18.3526,32500.0
2015-01-05 12:15:00,21.03,21.03,20.99,21.01,35200.0,18.3526,18.3526,18.3177,18.3351,35200.0
2015-01-05 12:20:00,21.01,21.03,20.97,20.98,32400.0,18.3351,18.3526,18.3002,18.309,32400.0
2015-01-05 12:25:00,20.99,21.01,20.96,20.96,25200.0,18.3177,18.3351,18.2915,18.2915,25200.0
2015-01-05 12:30:00,20.96,20.97,20.91,20.92,23800.0,18.2915,18.3002,18.2479,18.2566,23800.0
2015-01-05 12:35:00,20.91,20.99,20.91,20.98,41900.0,18.2479,18.3177,18.2479,18.309,41900.0
2015-01-05 12:40:00,20.98,21.02,20.97,21.0,60400.0,18.309,18.3439,18.3002,18.3264,60400.0
2015-01-05 12:45:00,21.01,21.04,21.0,21.03,52900.0,18.3351,18.3613,18.3264,18.3526,52900.0
2015-01-05 12:50:00,21.03,21.03,20.98,21.0,33200.0,18.3526,18.3526,18.309,18.3264,33200.0
2015-01-05 12:55:00,21.01,21.01,20.97,20.99,35500.0,18.3351,18.3351,18.3002,18.3177,35500.0
2015-01-05 13:00:00,21.0,21.01,20.98,20.99,57300.0,18.3264,18.3351,18.309,18.3177,57300.0
2015-01-05 13:05:00,20.99,21.04,20.98,21.02,30300.0,18.3177,18.3613,18.309,18.3439,30300.0
2015-01-05 13:10:00,21.01,21.05,20.99,21.02,49800.0,18.3351,18.37,18.3177,18.3439,49800.0
2015-01-05 13:15:00,21.02,21.03,20.99,21.0,28100.0,18.3439,18.3526,18.3177,18.3264,28100.0
2015-01-05 13:20:00,21.0,21.03,20.98,20.99,31300.0,18.3264,18.3526,18.309,18.3177,31300.0
2015-01-05 13:25:00,20.99,21.01,20.97,21.0,44700.0,18.3177,18.3351,18.3002,18.3264,44700.0
2015-01-05 13:30:00,21.0,21.04,20.99,21.01,44700.0,18.3264,18.3613,18.3177,18.3351,44700.0
2015-01-05 13:35:00,21.01,21.02,20.97,20.97,23400.0,18.3351,18.3439,18.3002,18.3002,23400.0
2015-01-05 13:40:00,20.97,21.0,20.93,20.94,56900.0,18.3002,18.3264,18.2653,18.2741,56900.0
2015-01-05 13:45:00,20.95,20.97,20.93,20.95,32100.0,18.2828,18.3002,18.2653,18.2828,32100.0
2015-01-05 13:50:00,20.95,21.02,20.95,21.0,73600.0,18.2828,18.3439,18.2828,18.3264,73600.0
2015-01-05 13:55:00,21.0,21.02,20.97,20.99,65700.0,18.3264,18.3439,18.3002,18.3177,65700.0
2015-01-05 14:00:00,20.99,21.0,20.95,20.95,54600.0,18.3177,18.3264,18.2828,18.2828,54600.0
2015-01-05 14:05:00,20.95,21.0,20.94,20.96,27000.0,18.2828,18.3264,18.2741,18.2915,27000.0
2015-01-05 14:10:00,20.96,20.98,20.92,20.92,40900.0,18.2915,18.309,18.2566,18.2566,40900.0
2015-01-05 14:15:00,20.92,20.95,20.9,20.9,33500.0,18.2566,18.2828,18.2391,18.2391,33500.0
2015-01-05 14:20:00,20.91,20.96,20.9,20.93,39400.0,18.2479,18.2915,18.2391,18.2653,39400.0
2015-01-05 14:25:00,20.93,20.94,20.89,20.9,40400.0,18.2653,18.2741,18.2304,18.2391,40400.0
2015-01-05 14:30:00,20.91,20.91,20.87,20.88,31700.0,18.2479,18.2479,18.213,18.2217,31700.0
2015-01-05 14:35:00,20.88,20.89,20.85,20.86,41300.0,18.2217,18.2304,18.1955,18.2042,41300.0
2015-01-05 14:40:00,20.87,20.88,20.85,20.86,51600.0,18.213,18.2217,18.1955,18.2042,51600.0
2015-01-05 14:45:00,20.86,20.86,20.83,20.83,34400.0,18.2042,18.2042,18.1781,18.1781,34400.0
2015-01-05 14:50:00,20.83,20.86,20.81,20.85,27200.0,18.1781,18.2042,18.1606,18.1955,27200.0
2015-01-05 14:55:00,20.86,20.9,20.85,20.89,51900.0,18.2042,18.2391,18.1955,18.2304,51900.0
2015-01-05 15:00:00,20.89,20.91,20.89,20.89,47500.0,18.2304,18.2479,18.2304,18.2304,47500.0
2015-01-05 15:05:00,20.9,20.94,20.9,20.91,25200.0,18.2391,18.2741,18.2391,18.2479,25200.0
2015-01-05 15:10:00,20.91,20.96,20.91,20.95,44100.0,18.2479,18.2915,18.2479,18.2828,44100.0
2015-01-05 15:15:00,20.94,20.94,20.9,20.92,60700.0,18.2741,18.2741,18.2391,18.2566,60700.0
2015-01-05 15:20:00,20.91,20.96,20.89,20.94,58600.0,18.2479,18.2915,18.2304,18.2741,58600.0
2015-01-05 15:25:00,20.95,20.95,20.92,20.94,55400.0,18.2828,18.2828,18.2566,18.2741,55400.0
2015-01-05 15:30:00,20.94,20.95,20.91,20.92,43400.0,18.2741,18.2828,18.2479,18.2566,43400.0
2015-01-05 15:35:00,20.92,20.92,20.9,20.91,59000.0,18.2566,18.2566,18.2391,18.2479,59000.0
2015-01-05 15:40:00,20.91,20.94,20.9,20.93,165000.0,18.2479,18.2741,18.2391,18.2653,165000.0
2015-01-05 15:45:00,20.94,20.97,20.93,20.96,94800.0,18.2741,18.3002,18.2653,18.2915,94800.0
2015-01-05 15:50:00,20.97,21.0,20.93,20.98,138300.0,18.3002,18.3264,18.2653,18.309,138300.0
2015-01-05 15:55:00,20.97,21.0,20.95,20.96,475900.0,18.3002,18.3264,18.2828,18.2915,475900.0
2015-01-06 09:30:00,21.05,21.05,20.82,20.94,46100.0,18.37,18.37,18.1693,18.2741,46100.0
2015-01-06 09:35:00,20.94,21.03,20.94,21.01,62700.0,18.2741,18.3526,18.2741,18.3351,62700.0
2015-01-06 09:40:00,21.01,21.01,20.88,20.95,83300.0,18.3351,18.3351,18.2217,18.2828,83300.0
2015-01-06 09:45:00,20.94,20.97,20.89,20.97,56200.0,18.2741,18.3002,18.2304,18.3002,56200.0
2015-01-06 09:50:00,20.96,20.98,20.95,20.97,17900.0,18.2915,18.309,18.2828,18.3002,17900.0
2015-01-06 09:55:00,20.96,21.0,20.95,20.96,32200.0,18.2915,18.3264,18.2828,18.2915,32200.0
2015-01-06 10:00:00,20.95,21.0,20.95,20.97,32200.0,18.2828,18.3264,18.2828,18.3002,32200.0
2015-01-06 10:05:00,20.97,20.99,20.91,20.93,23700.0,18.3002,18.3177,18.2479,18.2653,23700.0
2015-01-06 10:10:00,20.93,21.02,20.91,20.99,35000.0,18.2653,18.3439,18.2479,18.3177,35000.0
2015-01-06 10:15:00,21.0,21.03,20.99,21.03,45500.0,18.3264,18.3526,18.3177,18.3526,45500.0
2015-01-06 10:20:00,21.03,21.06,21.02,21.02,35400.0,18.3526,18.3788,18.3439,18.3439,35400.0
2015-01-06 10:25:00,21.02,21.03,21.0,21.02,87200.0,18.3439,18.3526,18.3264,18.3439,87200.0
2015-01-06 10:30:00,21.02,21.03,20.99,20.99,20700.0,18.3439,18.3526,18.3177,18.3177,20700.0
2015-01-06 10:35:00,21.0,21.01,20.96,20.97,22900.0,18.3264,18.3351,18.2915,18.3002,22900.0
2015-01-06 10:40:00,20.97,21.0,20.96,20.96,25700.0,18.3002,18.3264,18.2915,18.2915,25700.0
2015-01-06 10:45:00,20.96,20.97,20.91,20.93,29000.0,18.2915,18.3002,18.2479,18.2653,29000.0
2015-01-06 10:50:00,20.93,20.96,20.92,20.94,16300.0,18.2653,18.2915,18.2566,18.2741,16300.0
2015-01-06 10:55:00,20.94,20.94,20.9,20.91,24100.0,18.2741,18.2741,18.2391,18.2479,24100.0
2015-01-06 11:00:00,20.91,20.91,20.81,20.86,28200.0,18.2479,18.2479,18.1606,18.2042,28200.0
2015-01-06 11:05:00,20.86,20.87,20.82,20.84,23300.0,18.2042,18.213,18.1693,18.1868,23300.0
2015-01-06 11:10:00,20.83,20.83,20.8,20.82,15500.0,18.1781,18.1781,18.1519,18.1693,15500.0
2015-01-06 11:15:00,20.83,20.83,20.73,20.78,115900.0,18.1781,18.1781,18.0908,18.1344,115900.0
2015-01-06 11:20:00,20.78,20.78,20.74,20.74,65200.0,18.1344,18.1344,18.0995,18.0995,65200.0
2015-01-06 11:25:00,20.74,20.74,20.69,20.72,45400.0,18.0995,18.0995,18.0559,18.0821,45400.0
2015-01-06 11:30:00,20.72,20.72,20.69,20.71,128200.0,18.0821,18.0821,18.0559,18.0733,128200.0
2015-01-06 11:35:00,20.71,20.72,20.64,20.64,26500.0,18.0733,18.0821,18.0122,18.0122,26500.0
2015-01-06 11:40:00,20.64,20.64,20.6,20.6,29500.0,18.0122,18.0122,17.9773,17.9773,29500.0
2015-01-06 11:45:00,20.61,20.68,20.61,20.67,20200.0,17.9861,18.0472,17.9861,18.0384,20200.0
2015-01-06 11:50:00,20.67,20.68,20.63,20.64,17700.0,18.0384,18.0472,18.0035,18.0122,17700.0
2015-01-06 11:55:00,20.63,20.68,20.62,20.66,45100.0,18.0035,18.0472,17.9948,18.0297,45100.0
2015-01-06 12:00:00,20.67,20.67,20.63,20.63,41000.0,18.0384,18.0384,18.0035,18.0035,41000.0
2015-01-06 12:05:00,20.64,20.64,20.59,20.63,68300.0,18.0122,18.0122,17.9686,18.0035,68300.0
2015-01-06 12:10:00,20.63,20.67,20.63,20.65,31600.0,18.0035,18.0384,18.0035,18.021,31600.0
2015-01-06 12:15:00,20.65,20.66,20.6,20.66,78600.0,18.021,18.0297,17.9773,18.0297,78600.0
2015-01-06 12:20:00,20.66,20.69,20.63,20.64,38900.0,18.0297,18.0559,18.0035,18.0122,38900.0
2015-01-06 12:25:00,20.64,20.7,20.63,20.7,21700.0,18.0122,18.0646,18.0035,18.0646,21700.0
2015-01-06 12:30:00,20.69,20.7,20.67,20.69,29800.0,18.0559,18.0646,18.0384,18.0559,29800.0
2015-01-06 12:35:00,20.68,20.75,20.68,20.75,42700.0,18.0472,18.1082,18.0472,18.1082,42700.0
2015-01-06 12:40:00,20.74,20.75,20.71,20.71,25100.0,18.0995,18.1082,18.0733,18.0733,25100.0
2015-01-06 12:45:00,20.71,20.72,20.69,20.71,26600.0,18.0733,18.0821,18.0559,18.0733,26600.0
2015-01-06 12:50:00,20.71,20.74,20.7,20.73,33700.0,18.0733,18.0995,18.0646,18.0908,33700.0
2015-01-06 12:55:00,20.73,20.78,20.72,20.77,31200.0,18.0908,18.1344,18.0821,18.1257,31200.0
2015-01-06 13:00:00,20.77,20.78,20.73,20.73,66100.0,18.1257,18.1344,18.0908,18.0908,66100.0
2015-01-06 13:05:00,20.74,20.74,20.67,20.67,54800.0,18.0995,18.0995,18.0384,18.0384,54800.0
2015-01-06 13:10:00,20.67,20.72,20.67,20.68,34600.0,18.0384,18.0821,18.0384,18.0472,34600.0
2015-01-06 13:15:00,20.68,20.68,20.65,20.65,36100.0,18.0472,18.0472,18.021,18.021,36100.0
2015-01-06 13:20:00,20.64,20.66,20.61,20.61,52200.0,18.0122,18.0297,17.9861,17.9861,52200.0
2015-01-06 13:25:00,20.6,20.66,20.59,20.64,31800.0,17.9773,18.0297,17.9686,18.0122,31800.0
2015-01-06 13:30:00,20.64,20.65,20.62,20.62,19700.0,18.0122,18.021,17.9948,17.9948,19700.0
2015-01-06 13:35:00,20.61,20.63,20.6,20.63,53200.0,17.9861,18.0035,17.9773,18.0035,53200.0
2015-01-06 13:40:00,20.62,20.62,20.58,20.6,33700.0,17.9948,17.9948,17.9599,17.9773,33700.0
2015-01-06 13:45:00,20.6,20.64,20.59,20.63,25600.0,17.9773,18.0122,17.9686,18.0035,25600.0
2015-01-06 13:50:00,20.64,20.65,20.6,20.63,47300.0,18.0122,18.021,17.9773,18.0035,47300.0
2015-01-06 13:55:00,20.63,20.71,20.63,20.7,46200.0,18.0035,18.0733,18.0035,18.0646,46200.0
2015-01-06 14:00:00,20.7,20.72,20.69,20.69,50000.0,18.0646,18.0821,18.0559,18.0559,50000.0
2015-01-06 14:05:00,20.68,20.7,20.67,20.69,64500.0,18.0472,18.0646,18.0384,18.0559,64500.0
2015-01-06 14:10:00,20.69,20.69,20.66,20.66,60100.0,18.0559,18.0559,18.0297,18.0297,60100.0
2015-01-06 14:15:00,20.66,20.7,20.65,20.69,53100.0,18.0297,18.0646,18.021,18.0559,53100.0
2015-01-06 14:20:00,20.69,20.71,20.68,20.7,116900.0,18.0559,18.0733,18.0472,18.0646,116900.0
2015-01-06 14:25:00,20.7,20.73,20.66,20.73,39500.0,18.0646,18.0908,18.0297,18.0908,39500.0
2015-01-06 14:30:00,20.72,20.76,20.7,20.72,139300.0,18.0821,18.117,18.0646,18.0821,139300.0
2015-01-06 14:35:00,20.73,20.76,20.71,20.75,75100.0,18.0908,18.117,18.0733,18.1082,75100.0
2015-01-06 14:40:00,20.75,20.82,20.73,20.8,42000.0,18.1082,18.1693,18.0908,18.1519,42000.0
2015-01-06 14:45:00,20.8,20.8,20.76,20.8,69700.0,18.1519,18.1519,18.117,18.1519,69700.0
2015-01-06 14:50:00,20.79,20.81,20.77,20.79,73100.0,18.1431,18.1606,18.1257,18.1431,73100.0
2015-01-06 14:55:00,20.79,20.79,20.73,20.75,56700.0,18.1431,18.1431,18.0908,18.1082,56700.0
2015-01-06 15:00:00,20.75,20.77,20.73,20.74,73100.0,18.1082,18.1257,18.0908,18.0995,73100.0
2015-01-06 15:05:00,20.75,20.76,20.71,20.71,90900.0,18.1082,18.117,18.0733,18.0733,90900.0
2015-01-06 15:10:00,20.72,20.79,20.7,20.78,55800.0,18.0821,18.1431,18.0646,18.1344,55800.0
2015-01-06 15:15:00,20.78,20.84,20.78,20.84,59800.0,18.1344,18.1868,18.1344,18.1868,59800.0
2015-01-06 15:20:00,20.84,20.89,20.81,20.85,73100.0,18.1868,18.2304,18.1606,18.1955,73100.0
2015-01-06 15:25:00,20.84,20.89,20.82,20.89,79200.0,18.1868,18.2304,18.1693,18.2304,79200.0
2015-01-06 15:30:00,20.88,20.89,20.8,20.8,162000.0,18.2217,18.2304,18.1519,18.1519,162000.0
2015-01-06 15:35:00,20.8,20.81,20.73,20.73,315200.0,18.1519,18.1606,18.0908,18.0908,315200.0
2015-01-06 15:40:00,20.74,20.79,20.71,20.79,175500.0,18.0995,18.1431,18.0733,18.1431,175500.0
2015-01-06 15:45:00,20.79,20.8,20.73,20.77,286800.0,18.1431,18.1519,18.0908,18.1257,286800.0
2015-01-06 15:50:00,20.77,20.77,20.71,20.75,336200.0,18.1257,18.1257,18.0733,18.1082,336200.0
2015-01-06 15:55:00,20.76,20.77,20.69,20.7,565600.0,18.117,18.1257,18.0559,18.0646,565600.0
2015-01-07 09:30:00,20.88,20.98,20.84,20.98,136400.0,18.2217,18.309,18.1868,18.309,136400.0
2015-01-07 09:35:00,20.99,21.04,20.92,20.93,89700.0,18.3177,18.3613,18.2566,18.2653,89700.0
2015-01-07 09:40:00,20.94,21.01,20.9,21.01,36500.0,18.2741,18.3351,18.2391,18.3351,36500.0
2015-01-07 09:45:00,21.01,21.02,20.96,21.0,30300.0,18.3351,18.3439,18.2915,18.3264,30300.0
2015-01-07 09:50:00,21.0,21.15,20.97,21.14,106900.0,18.3264,18.4573,18.3002,18.4486,106900.0
2015-01-07 09:55:00,21.14,21.41,21.14,21.39,366500.0,18.4486,18.6842,18.4486,18.6668,366500.0
2015-01-07 10:00:00,21.38,21.46,21.36,21.43,105900.0,18.658,18.7278,18.6406,18.7017,105900.0
2015-01-07 10:05:00,21.42,21.44,21.33,21.33,63400.0,18.6929,18.7104,18.6144,18.6144,63400.0
2015-01-07 10:10:00,21.34,21.35,21.29,21.3,48500.0,18.6231,18.6319,18.5795,18.5882,48500.0
2015-01-07 10:15:00,21.3,21.37,21.29,21.36,111300.0,18.5882,18.6493,18.5795,18.6406,111300.0
2015-01-07 10:20:00,21.36,21.38,21.3,21.35,273700.0,18.6406,18.658,18.5882,18.6319,273700.0
2015-01-07 10:25:00,21.35,21.38,21.33,21.36,149300.0,18.6319,18.658,18.6144,18.6406,149300.0
2015-01-07 10:30:00,21.36,21.36,21.28,21.3,132000.0,18.6406,18.6406,18.5708,18.5882,132000.0
2015-01-07 10:35:00,21.3,21.3,21.21,21.23,63700.0,18.5882,18.5882,18.5097,18.5271,63700.0
2015-01-07 10:40:00,21.23,21.36,21.21,21.33,88800.0,18.5271,18.6406,18.5097,18.6144,88800.0
2015-01-07 10:45:00,21.34,21.49,21.34,21.48,113600.0,18.6231,18.754,18.6231,18.7453,113600.0
2015-01-07 10:50:00,21.48,21.67,21.46,21.61,236400.0,18.7453,18.9111,18.7278,18.8588,236400.0
2015-01-07 10:55:00,21.62,21.62,21.56,21.6,94500.0,18.8675,18.8675,18.8151,18.85,94500.0
2015-01-07 11:00:00,21.59,21.63,21.5,21.54,183500.0,18.8413,18.8762,18.7628,18.7977,183500.0
2015-01-07 11:05:00,21.53,21.53,21.45,21.45,116100.0,18.7889,18.7889,18.7191,18.7191,116100.0
2015-01-07 11:10:00,21.45,21.48,21.42,21.44,151000.0,18.7191,18.7453,18.6929,18.7104,151000.0
2015-01-07 11:15:00,21.44,21.51,21.42,21.48,59100.0,18.7104,18.7715,18.6929,18.7453,59100.0
2015-01-07 11:20:00,21.49,21.56,21.48,21.55,78800.0,18.754,18.8151,18.7453,18.8064,78800.0
2015-01-07 11:25:00,21.55,21.58,21.52,21.57,68400.0,18.8064,18.8326,18.7802,18.8238,68400.0
2015-01-07 11:30:00,21.56,21.63,21.54,21.63,62300.0,18.8151,18.8762,18.7977,18.8762,62300.0
2015-01-07 11:35:00,21.62,21.64,21.52,21.55,210400.0,18.8675,18.8849,18.7802,18.8064,210400.0
2015-01-07 11:40:00,21.55,21.59,21.52,21.58,71000.0,18.8064,18.8413,18.7802,18.8326,71000.0
2015-01-07 11:45:00,21.57,21.58,21.5,21.54,49700.0,18.8238,18.8326,18.7628,18.7977,49700.0
2015-01-07 11:50:00,21.54,21.58,21.51,21.58,66500.0,18.7977,18.8326,18.7715,18.8326,66500.0
2015-01-07 11:55:00,21.58,21.73,21.58,21.71,214100.0,18.8326,18.9635,18.8326,18.946,214100.0
2015-01-07 12:00:00,21.71,21.73,21.68,21.7,89500.0,18.946,18.9635,18.9198,18.9373,89500.0
2015-01-07 12:05:00,21.7,21.88,21.7,21.82,216500.0,18.9373,19.0944,18.9373,19.042,216500.0
2015-01-07 12:10:00,21.83,21.86,21.8,21.84,78400.0,19.0507,19.0769,19.0246,19.0595,78400.0
2015-01-07 12:15:00,21.84,21.87,21.81,21.87,78200.0,19.0595,19.0856,19.0333,19.0856,78200.0
2015-01-07 12:20:00,21.87,21.88,21.81,21.82,93700.0,19.0856,19.0944,19.0333,19.042,93700.0
2015-01-07 12:25:00,21.81,21.83,21.8,21.82,85900.0,19.0333,19.0507,19.0246,19.042,85900.0
2015-01-07 12:30:00,21.82,21.84,21.8,21.83,87300.0,19.042,19.0595,19.0246,19.0507,87300.0
2015-01-07 12:35:00,21.82,21.92,21.82,21.92,83700.0,19.042,19.1293,19.042,19.1293,83700.0
2015-01-07 12:40:00,21.91,21.92,21.89,21.92,96700.0,19.1206,19.1293,19.1031,19.1293,96700.0
2015-01-07 12:45:00,21.92,21.96,21.91,21.96,176600.0,19.1293,19.1642,19.1206,19.1642,176600.0
2015-01-07 12:50:00,21.96,21.97,21.91,21.93,229500.0,19.1642,19.1729,19.1206,19.138,229500.0
2015-01-07 12:55:00,21.92,21.92,21.87,21.9,42300.0,19.1293,19.1293,19.0856,19.1118,42300.0
2015-01-07 13:00:00,21.91,21.98,21.88,21.91,89700.0,19.1206,19.1816,19.0944,19.1206,89700.0
2015-01-07 13:05:00,21.91,22.01,21.91,22.0,232700.0,19.1206,19.2078,19.1206,19.1991,232700.0
2015-01-07 13:10:00,22.0,22.04,21.97,21.98,155700.0,19.1991,19.234,19.1729,19.1816,155700.0
2015-01-07 13:15:00,21.98,22.11,21.97,22.09,324200.0,19.1816,19.2951,19.1729,19.2776,324200.0
2015-01-07 13:20:00,22.08,22.11,22.01,22.11,197200.0,19.2689,19.2951,19.2078,19.2951,197200.0
2015-01-07 13:25:00,22.1,22.12,22.06,22.1,147800.0,19.2864,19.3038,19.2515,19.2864,147800.0
2015-01-07 13:30:00,22.1,22.11,22.05,22.06,130800.0,19.2864,19.2951,19.2427,19.2515,130800.0
2015-01-07 13:35:00,22.07,22.1,22.05,22.05,292100.0,19.2602,19.2864,19.2427,19.2427,292100.0
2015-01-07 13:40:00,22.05,22.06,22.0,22.02,78900.0,19.2427,19.2515,19.1991,19.2166,78900.0
2015-01-07 13:45:00,22.02,22.03,21.98,22.02,100400.0,19.2166,19.2253,19.1816,19.2166,100400.0
2015-01-07 13:50:00,22.02,22.02,21.96,21.98,170200.0,19.2166,19.2166,19.1642,19.1816,170200.0
2015-01-07 13:55:00,21.98,22.01,21.91,21.93,86400.0,19.1816,19.2078,19.1206,19.138,86400.0
2015-01-07 14:00:00,21.93,22.02,21.84,21.97,149200.0,19.138,19.2166,19.0595,19.1729,149200.0
2015-01-07 14:05:00,21.97,22.02,21.92,22.01,136000.0,19.1729,19.2166,19.1293,19.2078,136000.0
2015-01-07 14:10:00,22.02,22.02,21.97,21.98,68500.0,19.2166,19.2166,19.1729,19.1816,68500.0
2015-01-07 14:15:00,21.98,21.99,21.85,21.85,77900.0,19.1816,19.1904,19.0682,19.0682,77900.0
2015-01-07 14:20:00,21.85,21.87,21.82,21.85,97100.0,19.0682,19.0856,19.042,19.0682,97100.0
2015-01-07 14:25:00,21.84,21.86,21.82,21.85,76900.0,19.0595,19.0769,19.042,19.0682,76900.0
2015-01-07 14:30:00,21.86,21.89,21.85,21.89,109000.0,19.0769,19.1031,19.0682,19.1031,109000.0
2015-01-07 14:35:00,21.88,21.89,21.84,21.88,77300.0,19.0944,19.1031,19.0595,19.0944,77300.0
2015-01-07 14:40:00,21.88,21.88,21.8,21.82,49600.0,19.0944,19.0944,19.0246,19.042,49600.0
2015-01-07 14:45:00,21.81,21.81,21.76,21.76,114400.0,19.0333,19.0333,18.9897,18.9897,114400.0
2015-01-07 14:50:00,21.76,21.77,21.66,21.67,192100.0,18.9897,18.9984,18.9024,18.9111,192100.0
2015-01-07 14:55:00,21.68,21.68,21.58,21.62,303300.0,18.9198,18.9198,18.8326,18.8675,303300.0
2015-01-07 15:00:00,21.62,21.73,21.62,21.72,95100.0,18.8675,18.9635,18.8675,18.9547,95100.0
2015-01-07 15:05:00,21.72,21.82,21.71,21.8,79500.0,18.9547,19.042,18.946,19.0246,79500.0
2015-01-07 15:10:00,21.8,21.85,21.79,21.85,112100.0,19.0246,19.0682,19.0158,19.0682,112100.0
2015-01-07 15:15:00,21.84,21.84,21.78,21.82,113800.0,19.0595,19.0595,19.0071,19.042,113800.0
2015-01-07 15:20:00,21.82,21.83,21.76,21.77,58500.0,19.042,19.0507,18.9897,18.9984,58500.0
2015-01-07 15:25:00,21.76,21.81,21.74,21.81,109600.0,18.9897,19.0333,18.9722,19.0333,109600.0
2015-01-07 15:30:00,21.81,21.82,21.78,21.82,95200.0,19.0333,19.042,19.0071,19.042,95200.0
2015-01-07 15:35:00,21.82,21.82,21.77,21.8,101800.0,19.042,19.042,18.9984,19.0246,101800.0
2015-01-07 15:40:00,21.8,21.81,21.78,21.8,128800.0,19.0246,19.0333,19.0071,19.0246,128800.0
2015-01-07 15:45:00,21.8,21.83,21.77,21.78,193700.0,19.0246,19.0507,18.9984,19.0071,193700.0
2015-01-07 15:50:00,21.78,21.8,21.77,21.78,401600.0,19.0071,19.0246,18.9984,19.0071,401600.0
2015-01-07 15:55:00,21.78,21.79,21.71,21.72,494700.0,19.0071,19.0158,18.946,18.9547,494700.0
2015-01-08 09:30:00,21.92,22.09,21.9,22.04,112700.0,19.1293,19.2776,19.1118,19.234,112700.0
2015-01-08 09:35:00,22.05,22.11,22.01,22.11,171800.0,19.2427,19.2951,19.2078,19.2951,171800.0
2015-01-08 09:40:00,22.1,22.14,22.01,22.03,197100.0,19.2864,19.3213,19.2078,19.2253,197100.0
2015-01-08 09:45:00,22.03,22.05,21.95,21.97,100600.0,19.2253,19.2427,19.1555,19.1729,100600.0
2015-01-08 09:50:00,21.98,21.99,21.91,21.96,73300.0,19.1816,19.1904,19.1206,19.1642,73300.0
2015-01-08 09:55:00,21.96,22.0,21.91,22.0,31500.0,19.1642,19.1991,19.1206,19.1991,31500.0
2015-01-08 10:00:00,22.0,22.1,22.0,22.02,119400.0,19.1991,19.2864,19.1991,19.2166,119400.0
2015-01-08 10:05:00,22.02,22.03,21.93,22.0,41800.0,19.2166,19.2253,19.138,19.1991,41800.0
2015-01-08 10:10:00,22.0,22.1,21.99,22.1,61500.0,19.1991,19.2864,19.1904,19.2864,61500.0
2015-01-08 10:15:00,22.1,22.1,22.02,22.07,102200.0,19.2864,19.2864,19.2166,19.2602,102200.0
2015-01-08 10:20:00,22.07,22.07,21.99,22.0,36600.0,19.2602,19.2602,19.1904,19.1991,36600.0
2015-01-08 10:25:00,22.0,22.0,21.92,21.94,37200.0,19.1991,19.1991,19.1293,19.1467,37200.0
2015-01-08 10:30:00,21.95,21.99,21.93,21.98,28800.0,19.1555,19.1904,19.138,19.1816,28800.0
2015-01-08 10:35:00,21.98,21.99,21.95,21.97,125100.0,19.1816,19.1904,19.1555,19.1729,125100.0
2015-01-08 10:40:00,21.97,22.04,21.95,22.04,90700.0,19.1729,19.234,19.1555,19.234,90700.0
2015-01-08 10:45:00,22.04,22.06,21.98,22.0,150400.0,19.234,19.2515,19.1816,19.1991,150400.0
2015-01-08 10:50:00,22.0,22.02,21.94,22.01,98800.0,19.1991,19.2166,19.1467,19.2078,98800.0
2015-01-08 10:55:00,22.0,22.04,21.98,22.01,125000.0,19.1991,19.234,19.1816,19.2078,125000.0
2015-01-08 11:00:00,22.02,22.04,21.97,22.0,80000.0,19.2166,19.234,19.1729,19.1991,80000.0
2015-01-08 11:05:00,21.99,22.07,21.99,22.04,95500.0,19.1904,19.2602,19.1904,19.234,95500.0
2015-01-08 11:10:00,22.04,22.17,22.03,22.13,174700.0,19.234,19.3475,19.2253,19.3125,174700.0
2015-01-08 11:15:00,22.12,22.16,22.09,22.15,101500.0,19.3038,19.3387,19.2776,19.33,101500.0
2015-01-08 11:20:00,22.16,22.19,22.15,22.19,101600.0,19.3387,19.3649,19.33,19.3649,101600.0
2015-01-08 11:25:00,22.18,22.28,22.18,22.28,88600.0,19.3562,19.4435,19.3562,19.4435,88600.0
2015-01-08 11:30:00,22.28,22.37,22.28,22.34,319700.0,19.4435,19.522,19.4435,19.4958,319700.0
2015-01-08 11:35:00,22.34,22.35,22.29,22.32,59600.0,19.4958,19.5045,19.4522,19.4784,59600.0
2015-01-08 11:40:00,22.31,22.32,22.27,22.3,55300.0,19.4696,19.4784,19.4347,19.4609,55300.0
2015-01-08 11:45:00,22.3,22.33,22.29,22.3,44400.0,19.4609,19.4871,19.4522,19.4609,44400.0
2015-01-08 11:50:00,22.3,22.3,22.23,22.3,174200.0,19.4609,19.4609,19.3998,19.4609,174200.0
2015-01-08 11:55:00,22.3,22.3,22.27,22.29,100900.0,19.4609,19.4609,19.4347,19.4522,100900.0
2015-01-08 12:00:00,22.29,22.34,22.28,22.29,104900.0,19.4522,19.4958,19.4435,19.4522,104900.0
2015-01-08 12:05:00,22.29,22.34,22.25,22.26,62000.0,19.4522,19.4958,19.4173,19.426,62000.0
2015-01-08 12:10:00,22.26,22.27,22.2,22.21,24300.0,19.426,19.4347,19.3736,19.3824,24300.0
2015-01-08 12:15:00,22.21,22.21,22.17,22.19,24000.0,19.3824,19.3824,19.3475,19.3649,24000.0
2015-01-08 12:20:00,22.19,22.19,22.1,22.1,36800.0,19.3649,19.3649,19.2864,19.2864,36800.0
2015-01-08 12:25:00,22.11,22.2,22.1,22.2,38300.0,19.2951,19.3736,19.2864,19.3736,38300.0
2015-01-08 12:30:00,22.21,22.23,22.19,22.22,55800.0,19.3824,19.3998,19.3649,19.3911,55800.0
2015-01-08 12:35:00,22.22,22.22,22.19,22.22,60600.0,19.3911,19.3911,19.3649,19.3911,60600.0
2015-01-08 12:40:00,22.23,22.25,22.21,22.21,57200.0,19.3998,19.4173,19.3824,19.3824,57200.0
2015-01-08 12:45:00,22.22,22.24,22.19,22.22,62100.0,19.3911,19.4085,19.3649,19.3911,62100.0
2015-01-08 12:50:00,22.21,22.22,22.2,22.21,53000.0,19.3824,19.3911,19.3736,19.3824,53000.0
2015-01-08 12:55:00,22.22,22.23,22.19,22.21,53600.0,19.3911,19.3998,19.3649,19.3824,53600.0
2015-01-08 13:00:00,22.21,22.23,22.2,22.22,41900.0,19.3824,19.3998,19.3736,19.3911,41900.0
2015-01-08 13:05:00,22.22,22.25,22.2,22.24,50000.0,19.3911,19.4173,19.3736,19.4085,50000.0
2015-01-08 13:10:00,22.24,22.25,22.21,22.23,38200.0,19.4085,19.4173,19.3824,19.3998,38200.0
2015-01-08 13:15:00,22.22,22.25,22.2,22.23,78900.0,19.3911,19.4173,19.3736,19.3998,78900.0
2015-01-08 13:20:00,22.23,22.24,22.2,22.23,22500.0,19.3998,19.4085,19.3736,19.3998,22500.0
2015-01-08 13:25:00,22.23,22.25,22.21,22.22,22100.0,19.3998,19.4173,19.3824,19.3911,22100.0
2015-01-08 13:30:00,22.23,22.25,22.21,22.21,21300.0,19.3998,19.4173,19.3824,19.3824,21300.0
2015-01-08 13:35:00,22.21,22.25,22.21,22.24,28500.0,19.3824,19.4173,19.3824,19.4085,28500.0
2015-01-08 13:40:00,22.23,22.27,22.23,22.27,43600.0,19.3998,19.4347,19.3998,19.4347,43600.0
2015-01-08 13:45:00,22.28,22.29,22.24,22.25,36700.0,19.4435,19.4522,19.4085,19.4173,36700.0
2015-01-08 13:50:00,22.24,22.28,22.24,22.26,41500.0,19.4085,19.4435,19.4085,19.426,41500.0
2015-01-08 13:55:00,22.27,22.27,22.21,22.24,118700.0,19.4347,19.4347,19.3824,19.4085,118700.0
2015-01-08 14:00:00,22.24,22.27,22.23,22.27,36600.0,19.4085,19.4347,19.3998,19.4347,36600.0
2015-01-08 14:05:00,22.27,22.3,22.26,22.28,32700.0,19.4347,19.4609,19.426,19.4435,32700.0
2015-01-08 14:10:00,22.28,22.3,22.22,22.22,43500.0,19.4435,19.4609,19.3911,19.3911,43500.0
2015-01-08 14:15:00,22.22,22.27,22.2,22.25,47200.0,19.3911,19.4347,19.3736,19.4173,47200.0
2015-01-08 14:20:00,22.25,22.3,22.25,22.29,40400.0,19.4173,19.4609,19.4173,19.4522,40400.0
2015-01-08 14:25:00,22.29,22.29,22.26,22.27,48600.0,19.4522,19.4522,19.426,19.4347,48600.0
2015-01-08 14:30:00,22.28,22.32,22.27,22.3,54900.0,19.4435,19.4784,19.4347,19.4609,54900.0
2015-01-08 14:35:00,22.3,22.3,22.27,22.29,29500.0,19.4609,19.4609,19.4347,19.4522,29500.0
2015-01-08 14:40:00,22.29,22.33,22.28,22.32,64000.0,19.4522,19.4871,19.4435,19.4784,64000.0
2015-01-08 14:45:00,22.31,22.33,22.3,22.32,31400.0,19.4696,19.4871,19.4609,19.4784,31400.0
2015-01-08 14:50:00,22.32,22.33,22.3,22.3,88100.0,19.4784,19.4871,19.4609,19.4609,88100.0
2015-01-08 14:55:00,22.3,22.32,22.3,22.32,26900.0,19.4609,19.4784,19.4609,19.4784,26900.0
2015-01-08 15:00:00,22.31,22.33,22.3,22.33,89800.0,19.4696,19.4871,19.4609,19.4871,89800.0
2015-01-08 15:05:00,22.33,22.36,22.32,22.36,114200.0,19.4871,19.5133,19.4784,19.5133,114200.0
2015-01-08 15:10:00,22.36,22.37,22.35,22.35,232700.0,19.5133,19.522,19.5045,19.5045,232700.0
2015-01-08 15:15:00,22.35,22.36,22.31,22.32,66700.0,19.5045,19.5133,19.4696,19.4784,66700.0
2015-01-08 15:20:00,22.32,22.35,22.31,22.34,73900.0,19.4784,19.5045,19.4696,19.4958,73900.0
2015-01-08 15:25:00,22.35,22.35,22.34,22.34,51800.0,19.5045,19.5045,19.4958,19.4958,51800.0
2015-01-08 15:30:00,22.35,22.35,22.33,22.35,111200.0,19.5045,19.5045,19.4871,19.5045,111200.0
2015-01-08 15:35:00,22.35,22.35,22.31,22.33,233400.0,19.5045,19.5045,19.4696,19.4871,233400.0
2015-01-08 15:40:00,22.32,22.34,22.31,22.32,166800.0,19.4784,19.4958,19.4696,19.4784,166800.0
2015-01-08 15:45:00,22.31,22.33,22.29,22.32,252700.0,19.4696,19.4871,19.4522,19.4784,252700.0
2015-01-08 15:50:00,22.31,22.34,22.3,22.33,489200.0,19.4696,19.4958,19.4609,19.4871,489200.0
2015-01-08 15:55:00,22.33,22.4,22.33,22.39,787800.0,19.4871,19.5482,19.4871,19.5394,787800.0
2015-01-09 09:30:00,22.48,22.54,22.39,22.49,253700.0,19.618,19.6703,19.5394,19.6267,253700.0
2015-01-09 09:35:00,22.46,22.52,22.36,22.51,83100.0,19.6005,19.6529,19.5133,19.6442,83100.0
2015-01-09 09:40:00,22.51,22.71,22.49,22.69,237400.0,19.6442,19.8187,19.6267,19.8013,237400.0
2015-01-09 09:45:00,22.69,22.7,22.49,22.51,91700.0,19.8013,19.81,19.6267,19.6442,91700.0
2015-01-09 09:50:00,22.51,22.51,22.48,22.5,110500.0,19.6442,19.6442,19.618,19.6354,110500.0
2015-01-09 09:55:00,22.5,22.5,22.43,22.46,151600.0,19.6354,19.6354,19.5744,19.6005,151600.0
2015-01-09 10:00:00,22.46,22.5,22.44,22.5,70500.0,19.6005,19.6354,19.5831,19.6354,70500.0
2015-01-09 10:05:00,22.49,22.54,22.48,22.53,105100.0,19.6267,19.6703,19.618,19.6616,105100.0
2015-01-09 10:10:00,22.53,22.61,22.53,22.57,84800.0,19.6616,19.7314,19.6616,19.6965,84800.0
2015-01-09 10:15:00,22.57,22.65,22.56,22.61,96000.0,19.6965,19.7663,19.6878,19.7314,96000.0
2015-01-09 10:20:00,22.61,22.67,22.61,22.65,79700.0,19.7314,19.7838,19.7314,19.7663,79700.0
2015-01-09 10:25:00,22.65,22.66,22.52,22.53,116600.0,19.7663,19.7751,19.6529,19.6616,116600.0
2015-01-09 10:30:00,22.54,22.54,22.39,22.42,78900.0,19.6703,19.6703,19.5394,19.5656,78900.0
2015-01-09 10:35:00,22.42,22.48,22.4,22.48,170900.0,19.5656,19.618,19.5482,19.618,170900.0
2015-01-09 10:40:00,22.48,22.51,22.42,22.5,62700.0,19.618,19.6442,19.5656,19.6354,62700.0
2015-01-09 10:45:00,22.5,22.55,22.46,22.53,100100.0,19.6354,19.6791,19.6005,19.6616,100100.0
2015-01-09 10:50:00,22.52,22.56,22.51,22.55,48300.0,19.6529,19.6878,19.6442,19.6791,48300.0
2015-01-09 10:55:00,22.55,22.62,22.52,22.6,63700.0,19.6791,19.7402,19.6529,19.7227,63700.0
2015-01-09 11:00:00,22.6,22.61,22.57,22.6,60200.0,19.7227,19.7314,19.6965,19.7227,60200.0
2015-01-09 11:05:00,22.61,22.63,22.55,22.55,44800.0,19.7314,19.7489,19.6791,19.6791,44800.0
2015-01-09 11:10:00,22.56,22.56,22.49,22.51,45500.0,19.6878,19.6878,19.6267,19.6442,45500.0
2015-01-09 11:15:00,22.51,22.53,22.49,22.52,47600.0,19.6442,19.6616,19.6267,19.6529,47600.0
2015-01-09 11:20:00,22.53,22.54,22.5,22.54,50200.0,19.6616,19.6703,19.6354,19.6703,50200.0
2015-01-09 11:25:00,22.53,22.55,22.5,22.54,42100.0,19.6616,19.6791,19.6354,19.6703,42100.0
2015-01-09 11:30:00,22.54,22.57,22.51,22.56,40700.0,19.6703,19.6965,19.6442,19.6878,40700.0
2015-01-09 11:35:00,22.56,22.56,22.53,22.54,29100.0,19.6878,19.6878,19.6616,19.6703,29100.0
2015-01-09 11:40:00,22.54,22.61,22.51,22.61,76700.0,19.6703,19.7314,19.6442,19.7314,76700.0
2015-01-09 11:45:00,22.61,22.73,22.6,22.72,123500.0,19.7314,19.8362,19.7227,19.8274,123500.0
2015-01-09 11:50:00,22.72,22.77,22.7,22.71,174100.0,19.8274,19.8711,19.81,19.8187,174100.0
2015-01-09 11:55:00,22.71,22.71,22.66,22.69,36700.0,19.8187,19.8187,19.7751,19.8013,36700.0
2015-01-09 12:00:00,22.7,22.71,22.68,22.7,24600.0,19.81,19.8187,19.7925,19.81,24600.0
2015-01-09 12:05:00,22.71,22.73,22.69,22.73,29400.0,19.8187,19.8362,19.8013,19.8362,29400.0
2015-01-09 12:10:00,22.73,22.76,22.68,22.75,48000.0,19.8362,19.8623,19.7925,19.8536,48000.0
2015-01-09 12:15:00,22.75,22.76,22.73,22.76,34300.0,19.8536,19.8623,19.8362,19.8623,34300.0
2015-01-09 12:20:00,22.76,22.76,22.64,22.67,68800.0,19.8623,19.8623,19.7576,19.7838,68800.0
2015-01-09 12:25:00,22.67,22.7,22.66,22.68,39500.0,19.7838,19.81,19.7751,19.7925,39500.0
2015-01-09 12:30:00,22.68,22.71,22.65,22.68,90700.0,19.7925,19.8187,19.7663,19.7925,90700.0
2015-01-09 12:35:00,22.68,22.72,22.67,22.72,44100.0,19.7925,19.8274,19.7838,19.8274,44100.0
2015-01-09 12:40:00,22.73,22.78,22.73,22.77,47000.0,19.8362,19.8798,19.8362,19.8711,47000.0
2015-01-09 12:45:00,22.77,22.78,22.72,22.73,54700.0,19.8711,19.8798,19.8274,19.8362,54700.0
2015-01-09 12:50:00,22.73,22.75,22.69,22.75,64500.0,19.8362,19.8536,19.8013,19.8536,64500.0
2015-01-09 12:55:00,22.75,22.77,22.66,22.67,45600.0,19.8536,19.8711,19.7751,19.7838,45600.0
2015-01-09 13:00:00,22.66,22.73,22.65,22.73,36800.0,19.7751,19.8362,19.7663,19.8362,36800.0
2015-01-09 13:05:00,22.72,22.73,22.66,22.67,30200.0,19.8274,19.8362,19.7751,19.7838,30200.0
2015-01-09 13:10:00,22.67,22.71,22.64,22.69,56600.0,19.7838,19.8187,19.7576,19.8013,56600.0
2015-01-09 13:15:00,22.7,22.72,22.67,22.71,41200.0,19.81,19.8274,19.7838,19.8187,41200.0
2015-01-09 13:20:00,22.71,22.71,22.68,22.7,21200.0,19.8187,19.8187,19.7925,19.81,21200.0
2015-01-09 13:25:00,22.7,22.71,22.68,22.7,28400.0,19.81,19.8187,19.7925,19.81,28400.0
2015-01-09 13:30:00,22.7,22.76,22.7,22.76,42500.0,19.81,19.8623,19.81,19.8623,42500.0
2015-01-09 13:35:00,22.76,22.78,22.74,22.78,39700.0,19.8623,19.8798,19.8449,19.8798,39700.0
2015-01-09 13:40:00,22.78,22.79,22.73,22.77,113200.0,19.8798,19.8885,19.8362,19.8711,113200.0
2015-01-09 13:45:00,22.77,22.79,22.74,22.79,50400.0,19.8711,19.8885,19.8449,19.8885,50400.0
2015-01-09 13:50:00,22.78,22.82,22.77,22.79,77100.0,19.8798,19.9147,19.8711,19.8885,77100.0
2015-01-09 13:55:00,22.8,22.8,22.76,22.78,35100.0,19.8972,19.8972,19.8623,19.8798,35100.0
2015-01-09 14:00:00,22.78,22.82,22.74,22.79,79500.0,19.8798,19.9147,19.8449,19.8885,79500.0
2015-01-09 14:05:00,22.78,22.79,22.74,22.75,29200.0,19.8798,19.8885,19.8449,19.8536,29200.0
2015-01-09 14:10:00,22.75,22.78,22.74,22.76,79000.0,19.8536,19.8798,19.8449,19.8623,79000.0
2015-01-09 14:15:00,22.76,22.78,22.75,22.78,46100.0,19.8623,19.8798,19.8536,19.8798,46100.0
2015-01-09 14:20:00,22.78,22.78,22.75,22.75,66700.0,19.8798,19.8798,19.8536,19.8536,66700.0
2015-01-09 14:25:00,22.75,22.77,22.72,22.75,55800.0,19.8536,19.8711,19.8274,19.8536,55800.0
2015-01-09 14:30:00,22.75,22.75,22.71,22.72,38600.0,19.8536,19.8536,19.8187,19.8274,38600.0
2015-01-09 14:35:00,22.71,22.74,22.69,22.73,40600.0,19.8187,19.8449,19.8013,19.8362,40600.0
2015-01-09 14:40:00,22.73,22.73,22.66,22.68,40300.0,19.8362,19.8362,19.7751,19.7925,40300.0
2015-01-09 14:45:00,22.67,22.69,22.65,22.65,32700.0,19.7838,19.8013,19.7663,19.7663,32700.0
2015-01-09 14:50:00,22.66,22.68,22.64,22.64,44100.0,19.7751,19.7925,19.7576,19.7576,44100.0
2015-01-09 14:55:00,22.65,22.68,22.62,22.68,41900.0,19.7663,19.7925,19.7402,19.7925,41900.0
2015-01-09 15:00:00,22.67,22.7,22.65,22.69,34200.0,19.7838,19.81,19.7663,19.8013,34200.0
2015-01-09 15:05:00,22.7,22.75,22.69,22.73,46300.0,19.81,19.8536,19.8013,19.8362,46300.0
2015-01-09 15:10:00,22.74,22.77,22.72,22.76,50000.0,19.8449,19.8711,19.8274,19.8623,50000.0
2015-01-09 15:15:00,22.77,22.78,22.73,22.73,40800.0,19.8711,19.8798,19.8362,19.8362,40800.0
2015-01-09 15:20:00,22.73,22.75,22.72,22.73,50800.0,19.8362,19.8536,19.8274,19.8362,50800.0
2015-01-09 15:25:00,22.73,22.75,22.68,22.71,71800.0,19.8362,19.8536,19.7925,19.8187,71800.0
2015-01-09 15:30:00,22.71,22.72,22.67,22.72,93700.0,19.8187,19.8274,19.7838,19.8274,93700.0
2015-01-09 15:35:00,22.72,22.74,22.69,22.72,97000.0,19.8274,19.8449,19.8013,19.8274,97000.0
2015-01-09 15:40:00,22.72,22.76,22.71,22.73,107300.0,19.8274,19.8623,19.8187,19.8362,107300.0
2015-01-09 15:45:00,22.72,22.74,22.66,22.73,256300.0,19.8274,19.8449,19.7751,19.8362,256300.0
2015-01-09 15:50:00,22.72,22.73,22.67,22.69,295400.0,19.8274,19.8362,19.7838,19.8013,295400.0
2015-01-09 15:55:00,22.69,22.69,22.63,22.64,356000.0,19.8013,19.8013,19.7489,19.7576,356000.0
2015-01-12 09:30:00,22.68,22.8,22.66,22.68,144300.0,19.7925,19.8972,19.7751,19.7925,144300.0
2015-01-12 09:35:00,22.68,22.73,22.58,22.59,183600.0,19.7925,19.8362,19.7053,19.714,183600.0
2015-01-12 09:40:00,22.58,22.58,22.46,22.5,152100.0,19.7053,19.7053,19.6005,19.6354,152100.0
2015-01-12 09:45:00,22.5,22.52,22.46,22.5,212300.0,19.6354,19.6529,19.6005,19.6354,212300.0
2015-01-12 09:50:00,22.49,22.55,22.48,22.48,79500.0,19.6267,19.6791,19.618,19.618,79500.0
2015-01-12 09:55:00,22.49,22.49,22.39,22.44,83500.0,19.6267,19.6267,19.5394,19.5831,83500.0
2015-01-12 10:00:00,22.43,22.43,22.33,22.4,90700.0,19.5744,19.5744,19.4871,19.5482,90700.0
2015-01-12 10:05:00,22.39,22.48,22.38,22.48,89000.0,19.5394,19.618,19.5307,19.618,89000.0
2015-01-12 10:10:00,22.48,22.52,22.44,22.46,108500.0,19.618,19.6529,19.5831,19.6005,108500.0
2015-01-12 10:15:00,22.45,22.54,22.45,22.54,117700.0,19.5918,19.6703,19.5918,19.6703,117700.0
2015-01-12 10:20:00,22.54,22.54,22.48,22.51,59500.0,19.6703,19.6703,19.618,19.6442,59500.0
2015-01-12 10:25:00,22.52,22.58,22.5,22.53,128800.0,19.6529,19.7053,19.6354,19.6616,128800.0
2015-01-12 10:30:00,22.52,22.64,22.52,22.63,131100.0,19.6529,19.7576,19.6529,19.7489,131100.0
2015-01-12 10:35:00,22.62,22.66,22.6,22.63,67700.0,19.7402,19.7751,19.7227,19.7489,67700.0
2015-01-12 10:40:00,22.63,22.67,22.58,22.67,95000.0,19.7489,19.7838,19.7053,19.7838,95000.0
2015-01-12 10:45:00,22.67,22.73,22.66,22.7,76500.0,19.7838,19.8362,19.7751,19.81,76500.0
2015-01-12 10:50:00,22.7,22.74,22.67,22.73,90100.0,19.81,19.8449,19.7838,19.8362,90100.0
2015-01-12 10:55:00,22.72,22.81,22.72,22.8,110000.0,19.8274,19.906,19.8274,19.8972,110000.0
2015-01-12 11:00:00,22.81,22.83,22.77,22.8,152100.0,19.906,19.9234,19.8711,19.8972,152100.0
2015-01-12 11:05:00,22.79,22.8,22.73,22.74,100800.0,19.8885,19.8972,19.8362,19.8449,100800.0
2015-01-12 11:10:00,22.74,22.76,22.66,22.66,140300.0,19.8449,19.8623,19.7751,19.7751,140300.0
2015-01-12 11:15:00,22.66,22.67,22.63,22.63,92300.0,19.7751,19.7838,19.7489,19.7489,92300.0
2015-01-12 11:20:00,22.63,22.66,22.62,22.63,121200.0,19.7489,19.7751,19.7402,19.7489,121200.0
2015-01-12 11:25:00,22.63,22.66,22.6,22.65,85000.0,19.7489,19.7751,19.7227,19.7663,85000.0
2015-01-12 11:30:00,22.66,22.66,22.58,22.61,86600.0,19.7751,19.7751,19.7053,19.7314,86600.0
2015-01-12 11:35:00,22.62,22.67,22.61,22.63,130000.0,19.7402,19.7838,19.7314,19.7489,130000.0
2015-01-12 11:40:00,22.63,22.65,22.61,22.63,73300.0,19.7489,19.7663,19.7314,19.7489,73300.0
2015-01-12 11:45:00,22.63,22.64,22.55,22.55,60000.0,19.7489,19.7576,19.6791,19.6791,60000.0
2015-01-12 11:50:00,22.55,22.58,22.51,22.56,132000.0,19.6791,19.7053,19.6442,19.6878,132000.0
2015-01-12 11:55:00,22.57,22.63,22.56,22.62,105500.0,19.6965,19.7489,19.6878,19.7402,105500.0
2015-01-12 12:00:00,22.62,22.68,22.61,22.63,130400.0,19.7402,19.7925,19.7314,19.7489,130400.0
2015-01-12 12:05:00,22.62,22.63,22.58,22.62,20800.0,19.7402,19.7489,19.7053,19.7402,20800.0
2015-01-12 12:10:00,22.61,22.61,22.56,22.59,50000.0,19.7314,19.7314,19.6878,19.714,50000.0
2015-01-12 12:15:00,22.6,22.66,22.59,22.62,48700.0,19.7227,19.7751,19.714,19.7402,48700.0
2015-01-12 12:20:00,22.62,22.67,22.62,22.64,64300.0,19.7402,19.7838,19.7402,19.7576,64300.0
2015-01-12 12:25:00,22.65,22.69,22.62,22.68,111700.0,19.7663,19.8013,19.7402,19.7925,111700.0
2015-01-12 12:30:00,22.68,22.75,22.68,22.73,150600.0,19.7925,19.8536,19.7925,19.8362,150600.0
2015-01-12 12:35:00,22.73,22.76,22.72,22.76,80100.0,19.8362,19.8623,19.8274,19.8623,80100.0
2015-01-12 12:40:00,22.75,22.85,22.73,22.82,183200.0,19.8536,19.9409,19.8362,19.9147,183200.0
2015-01-12 12:45:00,22.83,22.84,22.81,22.81,45400.0,19.9234,19.9322,19.906,19.906,45400.0
2015-01-12 12:50:00,22.81,22.83,22.76,22.77,51800.0,19.906,19.9234,19.8623,19.8711,51800.0
2015-01-12 12:55:00,22.77,22.81,22.76,22.77,31600.0,19.8711,19.906,19.8623,19.8711,31600.0
2015-01-12 13:00:00,22.77,22.78,22.73,22.73,32400.0,19.8711,19.8798,19.8362,19.8362,32400.0
2015-01-12 13:05:00,22.74,22.74,22.66,22.7,39100.0,19.8449,19.8449,19.7751,19.81,39100.0
2015-01-12 13:10:00,22.7,22.71,22.68,22.71,19600.0,19.81,19.8187,19.7925,19.8187,19600.0
2015-01-12 13:15:00,22.71,22.74,22.68,22.71,31500.0,19.8187,19.8449,19.7925,19.8187,31500.0
2015-01-12 13:20:00,22.71,22.71,22.66,22.66,22700.0,19.8187,19.8187,19.7751,19.7751,22700.0
2015-01-12 13:25:00,22.66,22.68,22.64,22.65,21600.0,19.7751,19.7925,19.7576,19.7663,21600.0
2015-01-12 13:30:00,22.66,22.71,22.65,22.7,21200.0,19.7751,19.8187,19.7663,19.81,21200.0
2015-01-12 13:35:00,22.7,22.7,22.67,22.68,14400.0,19.81,19.81,19.7838,19.7925,14400.0
2015-01-12 13:40:00,22.68,22.71,22.67,22.71,15200.0,19.7925,19.8187,19.7838,19.8187,15200.0
2015-01-12 13:45:00,22.7,22.73,22.69,22.7,22900.0,19.81,19.8362,19.8013,19.81,22900.0
2015-01-12 13:50:00,22.7,22.71,22.68,22.68,20600.0,19.81,19.8187,19.7925,19.7925,20600.0
2015-01-12 13:55:00,22.68,22.74,22.68,22.74,29300.0,19.7925,19.8449,19.7925,19.8449,29300.0
2015-01-12 14:00:00,22.74,22.75,22.71,22.75,38600.0,19.8449,19.8536,19.8187,19.8536,38600.0
2015-01-12 14:05:00,22.75,22.76,22.73,22.75,39600.0,19.8536,19.8623,19.8362,19.8536,39600.0
2015-01-12 14:10:00,22.76,22.81,22.75,22.8,165300.0,19.8623,19.906,19.8536,19.8972,165300.0
2015-01-12 14:15:00,22.81,22.82,22.8,22.81,29900.0,19.906,19.9147,19.8972,19.906,29900.0
2015-01-12 14:20:00,22.8,22.84,22.76,22.77,57700.0,19.8972,19.9322,19.8623,19.8711,57700.0
2015-01-12 14:25:00,22.78,22.79,22.76,22.78,45100.0,19.8798,19.8885,19.8623,19.8798,45100.0
2015-01-12 14:30:00,22.78,22.78,22.7,22.72,58200.0,19.8798,19.8798,19.81,19.8274,58200.0
2015-01-12 14:35:00,22.72,22.72,22.66,22.66,48100.0,19.8274,19.8274,19.7751,19.7751,48100.0
2015-01-12 14:40:00,22.67,22.69,22.65,22.69,38400.0,19.7838,19.8013,19.7663,19.8013,38400.0
2015-01-12 14:45:00,22.69,22.73,22.68,22.72,54400.0,19.8013,19.8362,19.7925,19.8274,54400.0
2015-01-12 14:50:00,22.73,22.75,22.72,22.74,47100.0,19.8362,19.8536,19.8274,19.8449,47100.0
2015-01-12 14:55:00,22.73,22.78,22.73,22.78,28000.0,19.8362,19.8798,19.8362,19.8798,28000.0
2015-01-12 15:00:00,22.78,22.81,22.77,22.8,42300.0,19.8798,19.906,19.8711,19.8972,42300.0
2015-01-12 15:05:00,22.79,22.81,22.73,22.74,57100.0,19.8885,19.906,19.8362,19.8449,57100.0
2015-01-12 15:10:00,22.74,22.75,22.72,22.72,30700.0,19.8449,19.8536,19.8274,19.8274,30700.0
2015-01-12 15:15:00,22.71,22.75,22.71,22.72,39200.0,19.8187,19.8536,19.8187,19.8274,39200.0
2015-01-12 15:20:00,22.72,22.72,22.66,22.68,39900.0,19.8274,19.8274,19.7751,19.7925,39900.0
2015-01-12 15:25:00,22.68,22.7,22.67,22.69,48300.0,19.7925,19.81,19.7838,19.8013,48300.0
2015-01-12 15:30:00,22.69,22.71,22.65,22.65,59600.0,19.8013,19.8187,19.7663,19.7663,59600.0
2015-01-12 15:35:00,22.65,22.7,22.63,22.7,47600.0,19.7663,19.81,19.7489,19.81,47600.0
2015-01-12 15:40:00,22.7,22.73,22.7,22.71,105000.0,19.81,19.8362,19.81,19.8187,105000.0
2015-01-12 15:45:00,22.71,22.75,22.69,22.71,171800.0,19.8187,19.8536,19.8013,19.8187,171800.0
2015-01-12 15:50:00,22.71,22.71,22.69,22.7,99200.0,19.8187,19.8187,19.8013,19.81,99200.0
2015-01-12 15:55:00,22.7,22.71,22.67,22.7,186500.0,19.81,19.8187,19.7838,19.81,186500.0
2015-01-13 09:30:00,23.1,23.24,22.99,23.18,308800.0,20.1591,20.2812,20.0631,20.2289,308800.0
2015-01-13 09:35:00,23.18,23.2,22.96,23.0,420500.0,20.2289,20.2463,20.0369,20.0718,420500.0
2015-01-13 09:40:00,23.0,23.12,22.96,23.11,224900.0,20.0718,20.1765,20.0369,20.1678,224900.0
2015-01-13 09:45:00,23.11,23.2,23.11,23.16,52400.0,20.1678,20.2463,20.1678,20.2114,52400.0
2015-01-13 09:50:00,23.16,23.18,23.09,23.13,52800.0,20.2114,20.2289,20.1503,20.1852,52800.0
2015-01-13 09:55:00,23.13,23.15,23.07,23.09,51700.0,20.1852,20.2027,20.1329,20.1503,51700.0
2015-01-13 10:00:00,23.11,23.16,23.11,23.12,40200.0,20.1678,20.2114,20.1678,20.1765,40200.0
2015-01-13 10:05:00,23.12,23.15,23.09,23.11,61500.0,20.1765,20.2027,20.1503,20.1678,61500.0
2015-01-13 10:10:00,23.11,23.24,23.1,23.22,132900.0,20.1678,20.2812,20.1591,20.2638,132900.0
2015-01-13 10:15:00,23.22,23.24,23.17,23.22,123100.0,20.2638,20.2812,20.2201,20.2638,123100.0
2015-01-13 10:20:00,23.22,23.28,23.22,23.27,151800.0,20.2638,20.3161,20.2638,20.3074,151800.0
2015-01-13 10:25:00,23.27,23.27,23.16,23.16,128700.0,20.3074,20.3074,20.2114,20.2114,128700.0
2015-01-13 10:30:00,23.16,23.19,23.09,23.09,106700.0,20.2114,20.2376,20.1503,20.1503,106700.0
2015-01-13 10:35:00,23.09,23.11,22.99,23.04,109000.0,20.1503,20.1678,20.0631,20.1067,109000.0
2015-01-13 10:40:00,23.04,23.1,23.03,23.07,162400.0,20.1067,20.1591,20.098,20.1329,162400.0
2015-01-13 10:45:00,23.08,23.11,23.05,23.08,77700.0,20.1416,20.1678,20.1154,20.1416,77700.0
2015-01-13 10:50:00,23.08,23.17,23.03,23.16,94000.0,20.1416,20.2201,20.098,20.2114,94000.0
2015-01-13 10:55:00,23.17,23.18,23.15,23.18,27500.0,20.2201,20.2289,20.2027,20.2289,27500.0
2015-01-13 11:00:00,23.18,23.18,23.11,23.13,31500.0,20.2289,20.2289,20.1678,20.1852,31500.0
2015-01-13 11:05:00,23.13,23.15,23.11,23.12,28600.0,20.1852,20.2027,20.1678,20.1765,28600.0
2015-01-13 11:10:00,23.12,23.14,23.08,23.1,34200.0,20.1765,20.194,20.1416,20.1591,34200.0
2015-01-13 11:15:00,23.11,23.13,23.09,23.1,61300.0,20.1678,20.1852,20.1503,20.1591,61300.0
2015-01-13 11:20:00,23.1,23.12,23.07,23.1,54900.0,20.1591,20.1765,20.1329,20.1591,54900.0
2015-01-13 11:25:00,23.1,23.15,23.09,23.13,36400.0,20.1591,20.2027,20.1503,20.1852,36400.0
2015-01-13 11:30:00,23.13,23.14,23.11,23.12,46300.0,20.1852,20.194,20.1678,20.1765,46300.0
2015-01-13 11:35:00,23.12,23.13,22.77,22.79,215400.0,20.1765,20.1852,19.8711,19.8885,215400.0
2015-01-13 11:40:00,22.78,22.8,22.41,22.51,476900.0,19.8798,19.8972,19.5569,19.6442,476900.0
2015-01-13 11:45:00,22.51,22.74,22.51,22.72,346900.0,19.6442,19.8449,19.6442,19.8274,346900.0
2015-01-13 11:50:00,22.72,22.74,22.52,22.54,123500.0,19.8274,19.8449,19.6529,19.6703,123500.0
2015-01-13 11:55:00,22.55,22.56,22.27,22.29,200200.0,19.6791,19.6878,19.4347,19.4522,200200.0
2015-01-13 12:00:00,22.29,22.3,21.95,22.0,801600.0,19.4522,19.4609,19.1555,19.1991,801600.0
2015-01-13 12:05:00,22.0,22.22,21.99,22.2,333600.0,19.1991,19.3911,19.1904,19.3736,333600.0
2015-01-13 12:10:00,22.2,22.33,22.14,22.24,271100.0,19.3736,19.4871,19.3213,19.4085,271100.0
2015-01-13 12:15:00,22.24,22.28,22.04,22.1,134500.0,19.4085,19.4435,19.234,19.2864,134500.0
2015-01-13 12:20:00,22.09,22.1,22.0,22.06,89600.0,19.2776,19.2864,19.1991,19.2515,89600.0
2015-01-13 12:25:00,22.05,22.11,22.01,22.08,66600.0,19.2427,19.2951,19.2078,19.2689,66600.0
2015-01-13 12:30:00,22.08,22.21,22.07,22.21,120700.0,19.2689,19.3824,19.2602,19.3824,120700.0
2015-01-13 12:35:00,22.2,22.21,22.13,22.16,89100.0,19.3736,19.3824,19.3125,19.3387,89100.0
2015-01-13 12:40:00,22.17,22.17,22.09,22.14,77000.0,19.3475,19.3475,19.2776,19.3213,77000.0
2015-01-13 12:45:00,22.14,22.22,22.12,22.21,42700.0,19.3213,19.3911,19.3038,19.3824,42700.0
2015-01-13 12:50:00,22.21,22.28,22.2,22.28,57500.0,19.3824,19.4435,19.3736,19.4435,57500.0
2015-01-13 12:55:00,22.28,22.3,22.22,22.24,67900.0,19.4435,19.4609,19.3911,19.4085,67900.0
2015-01-13 13:00:00,22.24,22.27,22.2,22.21,31400.0,19.4085,19.4347,19.3736,19.3824,31400.0
2015-01-13 13:05:00,22.21,22.32,22.21,22.29,105200.0,19.3824,19.4784,19.3824,19.4522,105200.0
2015-01-13 13:10:00,22.28,22.28,22.19,22.22,93500.0,19.4435,19.4435,19.3649,19.3911,93500.0
2015-01-13 13:15:00,22.22,22.24,22.15,22.15,71500.0,19.3911,19.4085,19.33,19.33,71500.0
2015-01-13 13:20:00,22.15,22.16,22.1,22.14,54100.0,19.33,19.3387,19.2864,19.3213,54100.0
2015-01-13 13:25:00,22.14,22.15,22.04,22.05,46300.0,19.3213,19.33,19.234,19.2427,46300.0
2015-01-13 13:30:00,22.05,22.05,21.99,22.03,115300.0,19.2427,19.2427,19.1904,19.2253,115300.0
2015-01-13 13:35:00,22.02,22.04,21.98,21.99,132900.0,19.2166,19.234,19.1816,19.1904,132900.0
2015-01-13 13:40:00,21.99,22.02,21.95,21.99,122900.0,19.1904,19.2166,19.1555,19.1904,122900.0
2015-01-13 13:45:00,21.99,22.1,21.99,22.07,85100.0,19.1904,19.2864,19.1904,19.2602,85100.0
2015-01-13 13:50:00,22.06,22.07,21.88,21.9,96200.0,19.2515,19.2602,19.0944,19.1118,96200.0
2015-01-13 13:55:00,21.9,21.91,21.83,21.88,98800.0,19.1118,19.1206,19.0507,19.0944,98800.0
2015-01-13 14:00:00,21.88,21.88,21.8,21.84,68100.0,19.0944,19.0944,19.0246,19.0595,68100.0
2015-01-13 14:05:00,21.85,21.85,21.74,21.74,71800.0,19.0682,19.0682,18.9722,18.9722,71800.0
2015-01-13 14:10:00,21.74,21.75,21.67,21.7,123600.0,18.9722,18.9809,18.9111,18.9373,123600.0
2015-01-13 14:15:00,21.7,21.77,21.69,21.75,190400.0,18.9373,18.9984,18.9286,18.9809,190400.0
2015-01-13 14:20:00,21.76,21.78,21.74,21.78,60100.0,18.9897,19.0071,18.9722,19.0071,60100.0
2015-01-13 14:25:00,21.78,21.83,21.76,21.82,37800.0,19.0071,19.0507,18.9897,19.042,37800.0
2015-01-13 14:30:00,21.82,21.92,21.8,21.89,89900.0,19.042,19.1293,19.0246,19.1031,89900.0
2015-01-13 14:35:00,21.89,21.96,21.86,21.95,80100.0,19.1031,19.1642,19.0769,19.1555,80100.0
2015-01-13 14:40:00,21.96,21.99,21.93,21.97,104400.0,19.1642,19.1904,19.138,19.1729,104400.0
2015-01-13 14:45:00,21.97,22.02,21.97,22.01,93600.0,19.1729,19.2166,19.1729,19.2078,93600.0
2015-01-13 14:50:00,22.01,22.02,21.96,21.98,111300.0,19.2078,19.2166,19.1642,19.1816,111300.0
2015-01-13 14:55:00,21.97,21.99,21.85,21.86,104100.0,19.1729,19.1904,19.0682,19.0769,104100.0
2015-01-13 15:00:00,21.85,21.86,21.83,21.83,104200.0,19.0682,19.0769,19.0507,19.0507,104200.0
2015-01-13 15:05:00,21.84,21.84,21.78,21.8,75400.0,19.0595,19.0595,19.0071,19.0246,75400.0
2015-01-13 15:10:00,21.8,21.9,21.8,21.89,78600.0,19.0246,19.1118,19.0246,19.1031,78600.0
2015-01-13 15:15:00,21.89,21.91,21.84,21.87,106200.0,19.1031,19.1206,19.0595,19.0856,106200.0
2015-01-13 15:20:00,21.87,21.91,21.85,21.91,70500.0,19.0856,19.1206,19.0682,19.1206,70500.0
2015-01-13 15:25:00,21.91,21.92,21.87,21.87,54800.0,19.1206,19.1293,19.0856,19.0856,54800.0
2015-01-13 15:30:00,21.87,21.97,21.87,21.95,100400.0,19.0856,19.1729,19.0856,19.1555,100400.0
2015-01-13 15:35:00,21.95,22.03,21.94,22.02,136100.0,19.1555,19.2253,19.1467,19.2166,136100.0
2015-01-13 15:40:00,22.02,22.06,22.0,22.03,141000.0,19.2166,19.2515,19.1991,19.2253,141000.0
2015-01-13 15:45:00,22.03,22.05,22.02,22.03,137300.0,19.2253,19.2427,19.2166,19.2253,137300.0
2015-01-13 15:50:00,22.03,22.1,22.03,22.09,341700.0,19.2253,19.2864,19.2253,19.2776,341700.0
2015-01-13 15:55:00,22.08,22.14,22.08,22.14,394900.0,19.2689,19.3213,19.2689,19.3213,394900.0
2015-01-14 09:30:00,21.87,21.97,21.81,21.95,120500.0,19.0856,19.1729,19.0333,19.1555,120500.0
2015-01-14 09:35:00,21.96,22.22,21.96,22.16,93300.0,19.1642,19.3911,19.1642,19.3387,93300.0
2015-01-14 09:40:00,22.16,22.21,21.98,22.09,66700.0,19.3387,19.3824,19.1816,19.2776,66700.0
2015-01-14 09:45:00,22.1,22.17,22.03,22.17,122400.0,19.2864,19.3475,19.2253,19.3475,122400.0
2015-01-14 09:50:00,22.17,22.17,22.09,22.17,80400.0,19.3475,19.3475,19.2776,19.3475,80400.0
2015-01-14 09:55:00,22.17,22.26,22.16,22.25,96700.0,19.3475,19.426,19.3387,19.4173,96700.0
2015-01-14 10:00:00,22.25,22.3,22.23,22.23,81900.0,19.4173,19.4609,19.3998,19.3998,81900.0
2015-01-14 10:05:00,22.23,22.36,22.23,22.36,60000.0,19.3998,19.5133,19.3998,19.5133,60000.0
2015-01-14 10:10:00,22.35,22.39,22.29,22.32,123100.0,19.5045,19.5394,19.4522,19.4784,123100.0
2015-01-14 10:15:00,22.32,22.36,22.25,22.25,92900.0,19.4784,19.5133,19.4173,19.4173,92900.0
2015-01-14 10:20:00,22.25,22.25,22.17,22.19,45400.0,19.4173,19.4173,19.3475,19.3649,45400.0
2015-01-14 10:25:00,22.18,22.22,22.15,22.17,155800.0,19.3562,19.3911,19.33,19.3475,155800.0
2015-01-14 10:30:00,22.17,22.18,22.1,22.15,71900.0,19.3475,19.3562,19.2864,19.33,71900.0
2015-01-14 10:35:00,22.16,22.19,22.1,22.1,52500.0,19.3387,19.3649,19.2864,19.2864,52500.0
2015-01-14 10:40:00,22.11,22.14,22.08,22.12,92800.0,19.2951,19.3213,19.2689,19.3038,92800.0
2015-01-14 10:45:00,22.11,22.23,22.11,22.2,111600.0,19.2951,19.3998,19.2951,19.3736,111600.0
2015-01-14 10:50:00,22.21,22.24,22.17,22.18,89100.0,19.3824,19.4085,19.3475,19.3562,89100.0
2015-01-14 10:55:00,22.18,22.25,22.16,22.21,96200.0,19.3562,19.4173,19.3387,19.3824,96200.0
2015-01-14 11:00:00,22.22,22.24,22.06,22.06,116800.0,19.3911,19.4085,19.2515,19.2515,116800.0
2015-01-14 11:05:00,22.06,22.12,22.05,22.07,93000.0,19.2515,19.3038,19.2427,19.2602,93000.0
2015-01-14 11:10:00,22.07,22.09,21.98,21.98,62500.0,19.2602,19.2776,19.1816,19.1816,62500.0
2015-01-14 11:15:00,21.98,22.03,21.97,21.99,53700.0,19.1816,19.2253,19.1729,19.1904,53700.0
2015-01-14 11:20:00,21.98,22.04,21.98,22.02,61400.0,19.1816,19.234,19.1816,19.2166,61400.0
2015-01-14 11:25:00,22.02,22.06,22.01,22.03,53300.0,19.2166,19.2515,19.2078,19.2253,53300.0
2015-01-14 11:30:00,22.03,22.08,22.0,22.05,60900.0,19.2253,19.2689,19.1991,19.2427,60900.0
2015-01-14 11:35:00,22.05,22.18,22.05,22.18,48600.0,19.2427,19.3562,19.2427,19.3562,48600.0
2015-01-14 11:40:00,22.18,22.19,22.11,22.12,33500.0,19.3562,19.3649,19.2951,19.3038,33500.0
2015-01-14 11:45:00,22.13,22.16,22.12,22.13,24200.0,19.3125,19.3387,19.3038,19.3125,24200.0
2015-01-14 11:50:00,22.12,22.13,22.03,22.03,43900.0,19.3038,19.3125,19.2253,19.2253,43900.0
2015-01-14 11:55:00,22.04,22.06,22.01,22.01,38600.0,19.234,19.2515,19.2078,19.2078,38600.0
2015-01-14 12:00:00,22.02,22.03,21.96,22.01,37300.0,19.2166,19.2253,19.1642,19.2078,37300.0
2015-01-14 12:05:00,22.01,22.01,21.94,21.96,77000.0,19.2078,19.2078,19.1467,19.1642,77000.0
2015-01-14 12:10:00,21.96,21.97,21.89,21.91,92200.0,19.1642,19.1729,19.1031,19.1206,92200.0
2015-01-14 12:15:00,21.9,22.08,21.9,22.07,190100.0,19.1118,19.2689,19.1118,19.2602,190100.0
2015-01-14 12:20:00,22.03,22.08,22.02,22.04,58500.0,19.2253,19.2689,19.2166,19.234,58500.0
2015-01-14 12:25:00,22.04,22.04,21.95,21.96,19200.0,19.234,19.234,19.1555,19.1642,19200.0
2015-01-14 12:30:00,21.96,22.02,21.96,22.0,51000.0,19.1642,19.2166,19.1642,19.1991,51000.0
2015-01-14 12:35:00,22.0,22.05,22.0,22.03,39500.0,19.1991,19.2427,19.1991,19.2253,39500.0
2015-01-14 12:40:00,22.03,22.05,21.98,22.0,22000.0,19.2253,19.2427,19.1816,19.1991,22000.0
2015-01-14 12:45:00,21.99,22.06,21.99,22.03,88400.0,19.1904,19.2515,19.1904,19.2253,88400.0
2015-01-14 12:50:00,22.04,22.04,22.0,22.0,21200.0,19.234,19.234,19.1991,19.1991,21200.0
2015-01-14 12:55:00,21.99,22.02,21.99,22.01,31800.0,19.1904,19.2166,19.1904,19.2078,31800.0
2015-01-14 13:00:00,22.01,22.02,21.97,21.98,25200.0,19.2078,19.2166,19.1729,19.1816,25200.0
2015-01-14 13:05:00,21.98,21.99,21.92,21.93,15400.0,19.1816,19.1904,19.1293,19.138,15400.0
2015-01-14 13:10:00,21.92,21.98,21.92,21.93,29000.0,19.1293,19.1816,19.1293,19.138,29000.0
2015-01-14 13:15:00,21.93,21.96,21.91,21.95,18000.0,19.138,19.1642,19.1206,19.1555,18000.0
2015-01-14 13:20:00,21.95,21.96,21.91,21.92,20100.0,19.1555,19.1642,19.1206,19.1293,20100.0
2015-01-14 13:25:00,21.91,21.94,21.89,21.9,39000.0,19.1206,19.1467,19.1031,19.1118,39000.0
2015-01-14 13:30:00,21.91,21.91,21.86,21.86,24300.0,19.1206,19.1206,19.0769,19.0769,24300.0
2015-01-14 13:35:00,21.86,21.86,21.83,21.83,14600.0,19.0769,19.0769,19.0507,19.0507,14600.0
2015-01-14 13:40:00,21.82,21.83,21.79,21.8,43900.0,19.042,19.0507,19.0158,19.0246,43900.0
2015-01-14 13:45:00,21.79,21.82,21.76,21.8,62100.0,19.0158,19.042,18.9897,19.0246,62100.0
2015-01-14 13:50:00,21.8,21.81,21.75,21.76,18500.0,19.0246,19.0333,18.9809,18.9897,18500.0
2015-01-14 13:55:00,21.77,21.87,21.76,21.87,34400.0,18.9984,19.0856,18.9897,19.0856,34400.0
2015-01-14 14:00:00,21.87,21.93,21.85,21.91,53800.0,19.0856,19.138,19.0682,19.1206,53800.0
2015-01-14 14:05:00,21.91,21.92,21.85,21.85,49000.0,19.1206,19.1293,19.0682,19.0682,49000.0
2015-01-14 14:10:00,21.85,21.91,21.83,21.91,56800.0,19.0682,19.1206,19.0507,19.1206,56800.0
2015-01-14 14:15:00,21.9,21.94,21.88,21.94,55600.0,19.1118,19.1467,19.0944,19.1467,55600.0
2015-01-14 14:20:00,21.93,21.94,21.88,21.93,49500.0,19.138,19.1467,19.0944,19.138,49500.0
2015-01-14 14:25:00,21.93,22.0,21.91,21.98,40600.0,19.138,19.1991,19.1206,19.1816,40600.0
2015-01-14 14:30:00,21.98,22.08,21.98,22.05,101800.0,19.1816,19.2689,19.1816,19.2427,101800.0
2015-01-14 14:35:00,22.05,22.07,22.03,22.07,40400.0,19.2427,19.2602,19.2253,19.2602,40400.0
2015-01-14 14:40:00,22.07,22.17,22.07,22.14,159400.0,19.2602,19.3475,19.2602,19.3213,159400.0
2015-01-14 14:45:00,22.15,22.24,22.14,22.23,82500.0,19.33,19.4085,19.3213,19.3998,82500.0
2015-01-14 14:50:00,22.23,22.25,22.17,22.17,88000.0,19.3998,19.4173,19.3475,19.3475,88000.0
2015-01-14 14:55:00,22.18,22.21,22.16,22.18,30600.0,19.3562,19.3824,19.3387,19.3562,30600.0
2015-01-14 15:00:00,22.18,22.18,22.15,22.16,36900.0,19.3562,19.3562,19.33,19.3387,36900.0
2015-01-14 15:05:00,22.16,22.19,22.13,22.17,47200.0,19.3387,19.3649,19.3125,19.3475,47200.0
2015-01-14 15:10:00,22.17,22.19,22.12,22.18,48000.0,19.3475,19.3649,19.3038,19.3562,48000.0
2015-01-14 15:15:00,22.19,22.36,22.18,22.33,131900.0,19.3649,19.5133,19.3562,19.4871,131900.0
2015-01-14 15:20:00,22.33,22.35,22.26,22.29,74200.0,19.4871,19.5045,19.426,19.4522,74200.0
2015-01-14 15:25:00,22.29,22.29,22.22,22.28,93900.0,19.4522,19.4522,19.3911,19.4435,93900.0
2015-01-14 15:30:00,22.27,22.31,22.18,22.2,140800.0,19.4347,19.4696,19.3562,19.3736,140800.0
2015-01-14 15:35:00,22.2,22.22,22.17,22.21,109000.0,19.3736,19.3911,19.3475,19.3824,109000.0
2015-01-14 15:40:00,22.21,22.27,22.21,22.23,109700.0,19.3824,19.4347,19.3824,19.3998,109700.0
2015-01-14 15:45:00,22.23,22.31,22.23,22.25,132700.0,19.3998,19.4696,19.3998,19.4173,132700.0
2015-01-14 15:50:00,22.26,22.28,22.22,22.23,138800.0,19.426,19.4435,19.3911,19.3998,138800.0
2015-01-14 15:55:00,22.23,22.25,22.21,22.23,194900.0,19.3998,19.4173,19.3824,19.3998,194900.0
2015-01-15 09:30:00,22.25,22.58,22.25,22.32,99700.0,19.4173,19.7053,19.4173,19.4784,99700.0
2015-01-15 09:35:00,22.31,22.31,21.74,21.95,168900.0,19.4696,19.4696,18.9722,19.1555,168900.0
2015-01-15 09:40:00,21.96,22.06,21.82,21.89,67200.0,19.1642,19.2515,19.042,19.1031,67200.0
2015-01-15 09:45:00,21.88,21.97,21.76,21.76,94100.0,19.0944,19.1729,18.9897,18.9897,94100.0
2015-01-15 09:50:00,21.77,21.86,21.75,21.82,102500.0,18.9984,19.0769,18.9809,19.042,102500.0
2015-01-15 09:55:00,21.82,21.82,21.66,21.72,54400.0,19.042,19.042,18.9024,18.9547,54400.0
2015-01-15 10:00:00,21.71,21.72,21.52,21.52,133200.0,18.946,18.9547,18.7802,18.7802,133200.0
2015-01-15 10:05:00,21.51,21.73,21.48,21.64,82400.0,18.7715,18.9635,18.7453,18.8849,82400.0
2015-01-15 10:10:00,21.64,21.7,21.61,21.66,117400.0,18.8849,18.9373,18.8588,18.9024,117400.0
2015-01-15 10:15:00,21.67,21.83,21.66,21.81,43800.0,18.9111,19.0507,18.9024,19.0333,43800.0
2015-01-15 10:20:00,21.83,21.85,21.7,21.76,60300.0,19.0507,19.0682,18.9373,18.9897,60300.0
2015-01-15 10:25:00,21.75,21.8,21.7,21.72,45900.0,18.9809,19.0246,18.9373,18.9547,45900.0
2015-01-15 10:30:00,21.72,21.8,21.72,21.75,65800.0,18.9547,19.0246,18.9547,18.9809,65800.0
2015-01-15 10:35:00,21.74,21.75,21.67,21.71,129500.0,18.9722,18.9809,18.9111,18.946,129500.0
2015-01-15 10:40:00,21.72,21.74,21.66,21.67,83600.0,18.9547,18.9722,18.9024,18.9111,83600.0
2015-01-15 10:45:00,21.67,21.69,21.63,21.65,42400.0,18.9111,18.9286,18.8762,18.8937,42400.0
2015-01-15 10:50:00,21.65,21.69,21.62,21.68,87900.0,18.8937,18.9286,18.8675,18.9198,87900.0
2015-01-15 10:55:00,21.68,21.69,21.56,21.57,78800.0,18.9198,18.9286,18.8151,18.8238,78800.0
2015-01-15 11:00:00,21.57,21.59,21.47,21.49,123900.0,18.8238,18.8413,18.7366,18.754,123900.0
2015-01-15 11:05:00,21.49,21.53,21.47,21.49,197100.0,18.754,18.7889,18.7366,18.754,197100.0
2015-01-15 11:10:00,21.49,21.58,21.47,21.58,244100.0,18.754,18.8326,18.7366,18.8326,244100.0
2015-01-15 11:15:00,21.59,21.59,21.44,21.45,172600.0,18.8413,18.8413,18.7104,18.7191,172600.0
2015-01-15 11:20:00,21.46,21.47,21.4,21.41,94400.0,18.7278,18.7366,18.6755,18.6842,94400.0
2015-01-15 11:25:00,21.41,21.41,21.29,21.35,212000.0,18.6842,18.6842,18.5795,18.6319,212000.0
2015-01-15 11:30:00,21.36,21.37,21.23,21.26,242900.0,18.6406,18.6493,18.5271,18.5533,242900.0
2015-01-15 11:35:00,21.27,21.28,20.97,20.99,442800.0,18.562,18.5708,18.3002,18.3177,442800.0
2015-01-15 11:40:00,20.98,21.12,20.92,21.05,335500.0,18.309,18.4311,18.2566,18.37,335500.0
2015-01-15 11:45:00,21.05,21.06,20.83,20.85,381400.0,18.37,18.3788,18.1781,18.1955,381400.0
2015-01-15 11:50:00,20.86,20.91,20.79,20.89,343100.0,18.2042,18.2479,18.1431,18.2304,343100.0
2015-01-15 11:55:00,20.89,20.98,20.74,20.98,341600.0,18.2304,18.309,18.0995,18.309,341600.0
2015-01-15 12:00:00,20.98,21.05,20.89,21.03,265400.0,18.309,18.37,18.2304,18.3526,265400.0
2015-01-15 12:05:00,21.03,21.17,21.02,21.09,264300.0,18.3526,18.4748,18.3439,18.405,264300.0
2015-01-15 12:10:00,21.1,21.15,21.04,21.06,136300.0,18.4137,18.4573,18.3613,18.3788,136300.0
2015-01-15 12:15:00,21.06,21.09,21.0,21.0,81000.0,18.3788,18.405,18.3264,18.3264,81000.0
2015-01-15 12:20:00,20.99,21.05,20.98,21.02,157600.0,18.3177,18.37,18.309,18.3439,157600.0
2015-01-15 12:25:00,21.02,21.15,21.01,21.15,106800.0,18.3439,18.4573,18.3351,18.4573,106800.0
2015-01-15 12:30:00,21.15,21.16,21.11,21.16,154300.0,18.4573,18.466,18.4224,18.466,154300.0
2015-01-15 12:35:00,21.15,21.16,20.88,20.88,141000.0,18.4573,18.466,18.2217,18.2217,141000.0
2015-01-15 12:40:00,20.88,20.92,20.83,20.83,130000.0,18.2217,18.2566,18.1781,18.1781,130000.0
2015-01-15 12:45:00,20.83,20.86,20.8,20.84,95200.0,18.1781,18.2042,18.1519,18.1868,95200.0
2015-01-15 12:50:00,20.85,20.99,20.85,20.99,101500.0,18.1955,18.3177,18.1955,18.3177,101500.0
2015-01-15 12:55:00,20.98,21.07,20.98,21.07,137800.0,18.309,18.3875,18.309,18.3875,137800.0
2015-01-15 13:00:00,21.07,21.17,21.03,21.16,145200.0,18.3875,18.4748,18.3526,18.466,145200.0
2015-01-15 13:05:00,21.16,21.22,21.06,21.09,114600.0,18.466,18.5184,18.3788,18.405,114600.0
2015-01-15 13:10:00,21.09,21.14,21.09,21.11,82400.0,18.405,18.4486,18.405,18.4224,82400.0
2015-01-15 13:15:00,21.11,21.14,21.1,21.13,84800.0,18.4224,18.4486,18.4137,18.4399,84800.0
2015-01-15 13:20:00,21.12,21.13,21.08,21.09,46400.0,18.4311,18.4399,18.3962,18.405,46400.0
2015-01-15 13:25:00,21.09,21.16,21.08,21.12,115800.0,18.405,18.466,18.3962,18.4311,115800.0
2015-01-15 13:30:00,21.12,21.2,21.11,21.19,121900.0,18.4311,18.5009,18.4224,18.4922,121900.0
2015-01-15 13:35:00,21.18,21.21,21.17,21.18,81700.0,18.4835,18.5097,18.4748,18.4835,81700.0
2015-01-15 13:40:00,21.17,21.2,21.16,21.16,69800.0,18.4748,18.5009,18.466,18.466,69800.0
2015-01-15 13:45:00,21.16,21.19,21.13,21.19,57400.0,18.466,18.4922,18.4399,18.4922,57400.0
2015-01-15 13:50:00,21.18,21.23,21.18,21.23,71900.0,18.4835,18.5271,18.4835,18.5271,71900.0
2015-01-15 13:55:00,21.22,21.23,21.2,21.21,68100.0,18.5184,18.5271,18.5009,18.5097,68100.0
2015-01-15 14:00:00,21.21,21.22,21.14,21.14,84300.0,18.5097,18.5184,18.4486,18.4486,84300.0
2015-01-15 14:05:00,21.15,21.2,21.14,21.19,69600.0,18.4573,18.5009,18.4486,18.4922,69600.0
2015-01-15 14:10:00,21.2,21.22,21.15,21.21,30300.0,18.5009,18.5184,18.4573,18.5097,30300.0
2015-01-15 14:15:00,21.21,21.27,21.21,21.25,71600.0,18.5097,18.562,18.5097,18.5446,71600.0
2015-01-15 14:20:00,21.26,21.26,21.21,21.22,33300.0,18.5533,18.5533,18.5097,18.5184,33300.0
2015-01-15 14:25:00,21.22,21.24,21.21,21.22,34300.0,18.5184,18.5359,18.5097,18.5184,34300.0
2015-01-15 14:30:00,21.21,21.24,21.19,21.24,66600.0,18.5097,18.5359,18.4922,18.5359,66600.0
2015-01-15 14:35:00,21.24,21.26,21.19,21.22,57100.0,18.5359,18.5533,18.4922,18.5184,57100.0
2015-01-15 14:40:00,21.21,21.22,21.2,21.21,38100.0,18.5097,18.5184,18.5009,18.5097,38100.0
2015-01-15 14:45:00,21.2,21.2,21.15,21.15,42400.0,18.5009,18.5009,18.4573,18.4573,42400.0
2015-01-15 14:50:00,21.15,21.18,21.15,21.16,52500.0,18.4573,18.4835,18.4573,18.466,52500.0
2015-01-15 14:55:00,21.16,21.22,21.13,21.19,47800.0,18.466,18.5184,18.4399,18.4922,47800.0
2015-01-15 15:00:00,21.19,21.2,21.13,21.15,55500.0,18.4922,18.5009,18.4399,18.4573,55500.0
2015-01-15 15:05:00,21.14,21.15,21.09,21.1,45800.0,18.4486,18.4573,18.405,18.4137,45800.0
2015-01-15 15:10:00,21.1,21.1,21.02,21.06,131300.0,18.4137,18.4137,18.3439,18.3788,131300.0
2015-01-15 15:15:00,21.06,21.13,21.05,21.13,85500.0,18.3788,18.4399,18.37,18.4399,85500.0
2015-01-15 15:20:00,21.13,21.13,21.08,21.09,78700.0,18.4399,18.4399,18.3962,18.405,78700.0
2015-01-15 15:25:00,21.1,21.14,21.09,21.12,40300.0,18.4137,18.4486,18.405,18.4311,40300.0
2015-01-15 15:30:00,21.11,21.16,21.08,21.12,111100.0,18.4224,18.466,18.3962,18.4311,111100.0
2015-01-15 15:35:00,21.12,21.13,21.09,21.1,153800.0,18.4311,18.4399,18.405,18.4137,153800.0
2015-01-15 15:40:00,21.1,21.12,21.08,21.1,123000.0,18.4137,18.4311,18.3962,18.4137,123000.0
2015-01-15 15:45:00,21.11,21.13,21.07,21.11,277600.0,18.4224,18.4399,18.3875,18.4224,277600.0
2015-01-15 15:50:00,21.11,21.11,21.06,21.07,209300.0,18.4224,18.4224,18.3788,18.3875,209300.0
2015-01-15 15:55:00,21.06,21.07,21.01,21.04,336200.0,18.3788,18.3875,18.3351,18.3613,336200.0
2015-01-16 09:30:00,20.95,20.95,20.69,20.69,296600.0,18.2828,18.2828,18.0559,18.0559,296600.0
2015-01-16 09:35:00,20.69,20.83,20.65,20.69,201200.0,18.0559,18.1781,18.021,18.0559,201200.0
2015-01-16 09:40:00,20.7,20.77,20.59,20.74,350800.0,18.0646,18.1257,17.9686,18.0995,350800.0
2015-01-16 09:45:00,20.74,20.76,20.68,20.72,177100.0,18.0995,18.117,18.0472,18.0821,177100.0
2015-01-16 09:50:00,20.71,20.73,20.64,20.68,107900.0,18.0733,18.0908,18.0122,18.0472,107900.0
2015-01-16 09:55:00,20.68,20.8,20.61,20.63,82600.0,18.0472,18.1519,17.9861,18.0035,82600.0
2015-01-16 10:00:00,20.64,20.74,20.58,20.64,133300.0,18.0122,18.0995,17.9599,18.0122,133300.0
2015-01-16 10:05:00,20.64,20.67,20.58,20.61,76200.0,18.0122,18.0384,17.9599,17.9861,76200.0
2015-01-16 10:10:00,20.61,20.61,20.36,20.37,185600.0,17.9861,17.9861,17.7679,17.7766,185600.0
2015-01-16 10:15:00,20.36,20.43,20.27,20.43,229400.0,17.7679,17.829,17.6894,17.829,229400.0
2015-01-16 10:20:00,20.43,20.6,20.31,20.53,195600.0,17.829,17.9773,17.7243,17.9162,195600.0
2015-01-16 10:25:00,20.52,20.66,20.5,20.65,100000.0,17.9075,18.0297,17.8901,18.021,100000.0
2015-01-16 10:30:00,20.65,20.74,20.65,20.7,210500.0,18.021,18.0995,18.021,18.0646,210500.0
2015-01-16 10:35:00,20.7,20.72,20.66,20.7,219400.0,18.0646,18.0821,18.0297,18.0646,219400.0
2015-01-16 10:40:00,20.7,20.76,20.68,20.75,254300.0,18.0646,18.117,18.0472,18.1082,254300.0
2015-01-16 10:45:00,20.76,21.02,20.75,20.96,307100.0,18.117,18.3439,18.1082,18.2915,307100.0
2015-01-16 10:50:00,20.96,21.02,20.93,20.97,126700.0,18.2915,18.3439,18.2653,18.3002,126700.0
2015-01-16 10:55:00,20.97,21.15,20.96,21.05,103400.0,18.3002,18.4573,18.2915,18.37,103400.0
2015-01-16 11:00:00,21.05,21.13,21.05,21.12,112300.0,18.37,18.4399,18.37,18.4311,112300.0
2015-01-16 11:05:00,21.11,21.18,21.07,21.07,153900.0,18.4224,18.4835,18.3875,18.3875,153900.0
2015-01-16 11:10:00,21.08,21.12,21.06,21.12,70600.0,18.3962,18.4311,18.3788,18.4311,70600.0
2015-01-16 11:15:00,21.12,21.2,21.09,21.17,118900.0,18.4311,18.5009,18.405,18.4748,118900.0
2015-01-16 11:20:00,21.17,21.23,21.14,21.23,107200.0,18.4748,18.5271,18.4486,18.5271,107200.0
2015-01-16 11:25:00,21.22,21.25,21.19,21.21,74300.0,18.5184,18.5446,18.4922,18.5097,74300.0
2015-01-16 11:30:00,21.22,21.31,21.22,21.26,92700.0,18.5184,18.5969,18.5184,18.5533,92700.0
2015-01-16 11:35:00,21.27,21.36,21.25,21.36,69400.0,18.562,18.6406,18.5446,18.6406,69400.0
2015-01-16 11:40:00,21.35,21.37,21.25,21.37,201900.0,18.6319,18.6493,18.5446,18.6493,201900.0
2015-01-16 11:45:00,21.37,21.37,21.32,21.36,103700.0,18.6493,18.6493,18.6057,18.6406,103700.0
2015-01-16 11:50:00,21.37,21.44,21.34,21.42,83100.0,18.6493,18.7104,18.6231,18.6929,83100.0
2015-01-16 11:55:00,21.41,21.47,21.41,21.46,78000.0,18.6842,18.7366,18.6842,18.7278,78000.0
2015-01-16 12:00:00,21.46,21.52,21.44,21.5,86600.0,18.7278,18.7802,18.7104,18.7628,86600.0
2015-01-16 12:05:00,21.5,21.53,21.35,21.35,120900.0,18.7628,18.7889,18.6319,18.6319,120900.0
2015-01-16 12:10:00,21.36,21.41,21.34,21.4,54500.0,18.6406,18.6842,18.6231,18.6755,54500.0
2015-01-16 12:15:00,21.39,21.41,21.39,21.41,35200.0,18.6668,18.6842,18.6668,18.6842,35200.0
2015-01-16 12:20:00,21.4,21.4,21.36,21.37,49600.0,18.6755,18.6755,18.6406,18.6493,49600.0
2015-01-16 12:25:00,21.36,21.42,21.35,21.39,53000.0,18.6406,18.6929,18.6319,18.6668,53000.0
2015-01-16 12:30:00,21.39,21.41,21.36,21.41,45900.0,18.6668,18.6842,18.6406,18.6842,45900.0
2015-01-16 12:35:00,21.42,21.42,21.39,21.41,37000.0,18.6929,18.6929,18.6668,18.6842,37000.0
2015-01-16 12:40:00,21.4,21.47,21.4,21.46,48500.0,18.6755,18.7366,18.6755,18.7278,48500.0
2015-01-16 12:45:00,21.46,21.47,21.41,21.44,48200.0,18.7278,18.7366,18.6842,18.7104,48200.0
2015-01-16 12:50:00,21.44,21.49,21.44,21.47,57000.0,18.7104,18.754,18.7104,18.7366,57000.0
2015-01-16 12:55:00,21.46,21.47,21.41,21.43,54200.0,18.7278,18.7366,18.6842,18.7017,54200.0
2015-01-16 13:00:00,21.43,21.47,21.42,21.43,276000.0,18.7017,18.7366,18.6929,18.7017,276000.0
2015-01-16 13:05:00,21.44,21.51,21.44,21.49,76400.0,18.7104,18.7715,18.7104,18.754,76400.0
2015-01-16 13:10:00,21.49,21.5,21.45,21.46,68400.0,18.754,18.7628,18.7191,18.7278,68400.0
2015-01-16 13:15:00,21.46,21.46,21.42,21.43,29500.0,18.7278,18.7278,18.6929,18.7017,29500.0
2015-01-16 13:20:00,21.43,21.47,21.42,21.46,54200.0,18.7017,18.7366,18.6929,18.7278,54200.0
2015-01-16 13:25:00,21.46,21.47,21.4,21.41,53200.0,18.7278,18.7366,18.6755,18.6842,53200.0
2015-01-16 13:30:00,21.42,21.47,21.4,21.47,20300.0,18.6929,18.7366,18.6755,18.7366,20300.0
2015-01-16 13:35:00,21.47,21.47,21.43,21.45,44900.0,18.7366,18.7366,18.7017,18.7191,44900.0
2015-01-16 13:40:00,21.44,21.44,21.39,21.42,28000.0,18.7104,18.7104,18.6668,18.6929,28000.0
2015-01-16 13:45:00,21.42,21.52,21.4,21.52,63900.0,18.6929,18.7802,18.6755,18.7802,63900.0
2015-01-16 13:50:00,21.52,21.61,21.51,21.6,69800.0,18.7802,18.8588,18.7715,18.85,69800.0
2015-01-16 13:55:00,21.6,21.61,21.57,21.59,99900.0,18.85,18.8588,18.8238,18.8413,99900.0
2015-01-16 14:00:00,21.58,21.59,21.53,21.54,36300.0,18.8326,18.8413,18.7889,18.7977,36300.0
2015-01-16 14:05:00,21.55,21.57,21.52,21.53,44100.0,18.8064,18.8238,18.7802,18.7889,44100.0
2015-01-16 14:10:00,21.53,21.54,21.46,21.48,62500.0,18.7889,18.7977,18.7278,18.7453,62500.0
2015-01-16 14:15:00,21.48,21.53,21.47,21.51,104900.0,18.7453,18.7889,18.7366,18.7715,104900.0
2015-01-16 14:20:00,21.51,21.52,21.49,21.49,31700.0,18.7715,18.7802,18.754,18.754,31700.0
2015-01-16 14:25:00,21.5,21.53,21.46,21.47,78300.0,18.7628,18.7889,18.7278,18.7366,78300.0
2015-01-16 14:30:00,21.47,21.47,21.44,21.45,37000.0,18.7366,18.7366,18.7104,18.7191,37000.0
2015-01-16 14:35:00,21.44,21.46,21.42,21.45,45200.0,18.7104,18.7278,18.6929,18.7191,45200.0
2015-01-16 14:40:00,21.45,21.5,21.43,21.48,30900.0,18.7191,18.7628,18.7017,18.7453,30900.0
2015-01-16 14:45:00,21.48,21.5,21.47,21.48,37000.0,18.7453,18.7628,18.7366,18.7453,37000.0
2015-01-16 14:50:00,21.48,21.54,21.48,21.52,45400.0,18.7453,18.7977,18.7453,18.7802,45400.0
2015-01-16 14:55:00,21.51,21.53,21.5,21.53,26800.0,18.7715,18.7889,18.7628,18.7889,26800.0
2015-01-16 15:00:00,21.52,21.55,21.49,21.53,51900.0,18.7802,18.8064,18.754,18.7889,51900.0
2015-01-16 15:05:00,21.53,21.54,21.48,21.51,56100.0,18.7889,18.7977,18.7453,18.7715,56100.0
2015-01-16 15:10:00,21.51,21.57,21.48,21.57,64800.0,18.7715,18.8238,18.7453,18.8238,64800.0
2015-01-16 15:15:00,21.58,21.59,21.56,21.58,106500.0,18.8326,18.8413,18.8151,18.8326,106500.0
2015-01-16 15:20:00,21.58,21.61,21.57,21.58,249900.0,18.8326,18.8588,18.8238,18.8326,249900.0
2015-01-16 15:25:00,21.58,21.59,21.56,21.56,83500.0,18.8326,18.8413,18.8151,18.8151,83500.0
2015-01-16 15:30:00,21.57,21.61,21.56,21.58,138100.0,18.8238,18.8588,18.8151,18.8326,138100.0
2015-01-16 15:35:00,21.59,21.59,21.57,21.57,148700.0,18.8413,18.8413,18.8238,18.8238,148700.0
2015-01-16 15:40:00,21.57,21.58,21.56,21.57,155700.0,18.8238,18.8326,18.8151,18.8238,155700.0
2015-01-16 15:45:00,21.57,21.58,21.55,21.56,347300.0,18.8238,18.8326,18.8064,18.8151,347300.0
2015-01-16 15:50:00,21.56,21.58,21.52,21.55,280900.0,18.8151,18.8326,18.7802,18.8064,280900.0
2015-01-16 15:55:00,21.55,21.58,21.53,21.56,674800.0,18.8064,18.8326,18.7889,18.8151,674800.0
2015-01-20 09:30:00,21.22,21.29,21.0,21.04,192200.0,18.5184,18.5795,18.3264,18.3613,192200.0
2015-01-20 09:35:00,21.03,21.12,20.83,20.89,172900.0,18.3526,18.4311,18.1781,18.2304,172900.0
2015-01-20 09:40:00,20.88,20.94,20.76,20.78,281000.0,18.2217,18.2741,18.117,18.1344,281000.0
2015-01-20 09:45:00,20.78,20.88,20.71,20.72,179200.0,18.1344,18.2217,18.0733,18.0821,179200.0
2015-01-20 09:50:00,20.71,20.77,20.66,20.74,337700.0,18.0733,18.1257,18.0297,18.0995,337700.0
2015-01-20 09:55:00,20.73,20.75,20.65,20.66,122500.0,18.0908,18.1082,18.021,18.0297,122500.0
2015-01-20 10:00:00,20.66,20.71,20.56,20.57,106700.0,18.0297,18.0733,17.9424,17.9512,106700.0
2015-01-20 10:05:00,20.56,20.69,20.56,20.68,108000.0,17.9424,18.0559,17.9424,18.0472,108000.0
2015-01-20 10:10:00,20.68,20.7,20.63,20.66,114700.0,18.0472,18.0646,18.0035,18.0297,114700.0
2015-01-20 10:15:00,20.65,20.73,20.65,20.7,198200.0,18.021,18.0908,18.021,18.0646,198200.0
2015-01-20 10:20:00,20.7,20.7,20.65,20.7,61400.0,18.0646,18.0646,18.021,18.0646,61400.0
2015-01-20 10:25:00,20.7,20.7,20.64,20.65,110400.0,18.0646,18.0646,18.0122,18.021,110400.0
2015-01-20 10:30:00,20.66,20.69,20.51,20.51,94700.0,18.0297,18.0559,17.8988,17.8988,94700.0
2015-01-20 10:35:00,20.52,20.57,20.48,20.51,72200.0,17.9075,17.9512,17.8726,17.8988,72200.0
2015-01-20 10:40:00,20.51,20.58,20.51,20.57,67200.0,17.8988,17.9599,17.8988,17.9512,67200.0
2015-01-20 10:45:00,20.58,20.69,20.57,20.69,146800.0,17.9599,18.0559,17.9512,18.0559,146800.0
2015-01-20 10:50:00,20.7,20.71,20.63,20.64,83600.0,18.0646,18.0733,18.0035,18.0122,83600.0
2015-01-20 10:55:00,20.63,20.64,20.55,20.56,83800.0,18.0035,18.0122,17.9337,17.9424,83800.0
2015-01-20 11:00:00,20.57,20.58,20.51,20.57,106700.0,17.9512,17.9599,17.8988,17.9512,106700.0
2015-01-20 11:05:00,20.57,20.66,20.56,20.64,116000.0,17.9512,18.0297,17.9424,18.0122,116000.0
2015-01-20 11:10:00,20.63,20.69,20.61,20.68,61500.0,18.0035,18.0559,17.9861,18.0472,61500.0
2015-01-20 11:15:00,20.69,20.77,20.68,20.76,83800.0,18.0559,18.1257,18.0472,18.117,83800.0
2015-01-20 11:20:00,20.77,20.78,20.71,20.71,82500.0,18.1257,18.1344,18.0733,18.0733,82500.0
2015-01-20 11:25:00,20.71,20.71,20.65,20.68,58300.0,18.0733,18.0733,18.021,18.0472,58300.0
2015-01-20 11:30:00,20.68,20.69,20.64,20.69,49800.0,18.0472,18.0559,18.0122,18.0559,49800.0
2015-01-20 11:35:00,20.68,20.69,20.64,20.66,41900.0,18.0472,18.0559,18.0122,18.0297,41900.0
2015-01-20 11:40:00,20.65,20.66,20.56,20.61,58700.0,18.021,18.0297,17.9424,17.9861,58700.0
2015-01-20 11:45:00,20.6,20.61,20.53,20.6,52700.0,17.9773,17.9861,17.9162,17.9773,52700.0
2015-01-20 11:50:00,20.6,20.65,20.59,20.65,54400.0,17.9773,18.021,17.9686,18.021,54400.0
2015-01-20 11:55:00,20.65,20.74,20.65,20.73,79100.0,18.021,18.0995,18.021,18.0908,79100.0
2015-01-20 12:00:00,20.73,20.73,20.65,20.7,92000.0,18.0908,18.0908,18.021,18.0646,92000.0
2015-01-20 12:05:00,20.7,20.74,20.68,20.74,28600.0,18.0646,18.0995,18.0472,18.0995,28600.0
2015-01-20 12:10:00,20.73,20.73,20.68,20.7,27500.0,18.0908,18.0908,18.0472,18.0646,27500.0
2015-01-20 12:15:00,20.7,20.72,20.68,20.69,20700.0,18.0646,18.0821,18.0472,18.0559,20700.0
2015-01-20 12:20:00,20.69,20.69,20.65,20.65,19700.0,18.0559,18.0559,18.021,18.021,19700.0
2015-01-20 12:25:00,20.66,20.69,20.65,20.67,17000.0,18.0297,18.0559,18.021,18.0384,17000.0
2015-01-20 12:30:00,20.67,20.71,20.67,20.68,29600.0,18.0384,18.0733,18.0384,18.0472,29600.0
2015-01-20 12:35:00,20.68,20.69,20.65,20.68,27300.0,18.0472,18.0559,18.021,18.0472,27300.0
2015-01-20 12:40:00,20.68,20.68,20.61,20.61,38600.0,18.0472,18.0472,17.9861,17.9861,38600.0
2015-01-20 12:45:00,20.62,20.62,20.57,20.57,23800.0,17.9948,17.9948,17.9512,17.9512,23800.0
2015-01-20 12:50:00,20.57,20.59,20.54,20.54,30100.0,17.9512,17.9686,17.925,17.925,30100.0
2015-01-20 12:55:00,20.54,20.55,20.5,20.51,54500.0,17.925,17.9337,17.8901,17.8988,54500.0
2015-01-20 13:00:00,20.51,20.51,20.45,20.49,60800.0,17.8988,17.8988,17.8464,17.8813,60800.0
2015-01-20 13:05:00,20.48,20.48,20.38,20.42,64700.0,17.8726,17.8726,17.7853,17.8203,64700.0
2015-01-20 13:10:00,20.42,20.5,20.41,20.45,214900.0,17.8203,17.8901,17.8115,17.8464,214900.0
2015-01-20 13:15:00,20.45,20.5,20.45,20.5,132000.0,17.8464,17.8901,17.8464,17.8901,132000.0
2015-01-20 13:20:00,20.5,20.61,20.49,20.59,149700.0,17.8901,17.9861,17.8813,17.9686,149700.0
2015-01-20 13:25:00,20.58,20.59,20.53,20.54,38700.0,17.9599,17.9686,17.9162,17.925,38700.0
2015-01-20 13:30:00,20.55,20.58,20.54,20.56,40600.0,17.9337,17.9599,17.925,17.9424,40600.0
2015-01-20 13:35:00,20.56,20.61,20.54,20.61,25100.0,17.9424,17.9861,17.925,17.9861,25100.0
2015-01-20 13:40:00,20.61,20.61,20.55,20.61,44400.0,17.9861,17.9861,17.9337,17.9861,44400.0
2015-01-20 13:45:00,20.61,20.62,20.58,20.59,26100.0,17.9861,17.9948,17.9599,17.9686,26100.0
2015-01-20 13:50:00,20.6,20.62,20.55,20.57,34300.0,17.9773,17.9948,17.9337,17.9512,34300.0
2015-01-20 13:55:00,20.57,20.59,20.52,20.53,26600.0,17.9512,17.9686,17.9075,17.9162,26600.0
2015-01-20 14:00:00,20.54,20.6,20.52,20.56,68000.0,17.925,17.9773,17.9075,17.9424,68000.0
2015-01-20 14:05:00,20.56,20.56,20.48,20.53,89600.0,17.9424,17.9424,17.8726,17.9162,89600.0
2015-01-20 14:10:00,20.53,20.55,20.51,20.54,34600.0,17.9162,17.9337,17.8988,17.925,34600.0
2015-01-20 14:15:00,20.53,20.56,20.5,20.55,66200.0,17.9162,17.9424,17.8901,17.9337,66200.0
2015-01-20 14:20:00,20.55,20.58,20.54,20.55,54000.0,17.9337,17.9599,17.925,17.9337,54000.0
2015-01-20 14:25:00,20.55,20.56,20.51,20.53,68600.0,17.9337,17.9424,17.8988,17.9162,68600.0
2015-01-20 14:30:00,20.54,20.64,20.53,20.6,114900.0,17.925,18.0122,17.9162,17.9773,114900.0
2015-01-20 14:35:00,20.61,20.64,20.56,20.56,44300.0,17.9861,18.0122,17.9424,17.9424,44300.0
2015-01-20 14:40:00,20.56,20.69,20.56,20.66,92200.0,17.9424,18.0559,17.9424,18.0297,92200.0
2015-01-20 14:45:00,20.66,20.72,20.63,20.72,90300.0,18.0297,18.0821,18.0035,18.0821,90300.0
2015-01-20 14:50:00,20.72,20.72,20.57,20.58,96300.0,18.0821,18.0821,17.9512,17.9599,96300.0
2015-01-20 14:55:00,20.58,20.67,20.57,20.67,45200.0,17.9599,18.0384,17.9512,18.0384,45200.0
2015-01-20 15:00:00,20.67,20.69,20.62,20.69,55900.0,18.0384,18.0559,17.9948,18.0559,55900.0
2015-01-20 15:05:00,20.69,20.72,20.68,20.7,78000.0,18.0559,18.0821,18.0472,18.0646,78000.0
2015-01-20 15:10:00,20.71,20.73,20.65,20.72,106500.0,18.0733,18.0908,18.021,18.0821,106500.0
2015-01-20 15:15:00,20.72,20.76,20.71,20.73,70200.0,18.0821,18.117,18.0733,18.0908,70200.0
2015-01-20 15:20:00,20.73,20.78,20.72,20.78,61400.0,18.0908,18.1344,18.0821,18.1344,61400.0
2015-01-20 15:25:00,20.78,20.81,20.76,20.78,88000.0,18.1344,18.1606,18.117,18.1344,88000.0
2015-01-20 15:30:00,20.78,20.78,20.67,20.71,138900.0,18.1344,18.1344,18.0384,18.0733,138900.0
2015-01-20 15:35:00,20.71,20.79,20.71,20.77,155800.0,18.0733,18.1431,18.0733,18.1257,155800.0
2015-01-20 15:40:00,20.77,20.8,20.75,20.8,113400.0,18.1257,18.1519,18.1082,18.1519,113400.0
2015-01-20 15:45:00,20.8,20.8,20.78,20.78,134400.0,18.1519,18.1519,18.1344,18.1344,134400.0
2015-01-20 15:50:00,20.78,20.79,20.75,20.76,183900.0,18.1344,18.1431,18.1082,18.117,183900.0
2015-01-20 15:55:00,20.76,20.8,20.75,20.79,469700.0,18.117,18.1519,18.1082,18.1431,469700.0
2015-01-21 09:30:00,20.85,20.97,20.81,20.95,154600.0,18.1955,18.3002,18.1606,18.2828,154600.0
2015-01-21 09:35:00,20.95,21.2,20.9,21.17,192200.0,18.2828,18.5009,18.2391,18.4748,192200.0
2015-01-21 09:40:00,21.17,21.27,21.14,21.17,176300.0,18.4748,18.562,18.4486,18.4748,176300.0
2015-01-21 09:45:00,21.17,21.22,21.06,21.19,198300.0,18.4748,18.5184,18.3788,18.4922,198300.0
2015-01-21 09:50:00,21.19,21.24,21.07,21.08,124400.0,18.4922,18.5359,18.3875,18.3962,124400.0
2015-01-21 09:55:00,21.08,21.17,21.08,21.13,46100.0,18.3962,18.4748,18.3962,18.4399,46100.0
2015-01-21 10:00:00,21.14,21.27,21.13,21.19,84800.0,18.4486,18.562,18.4399,18.4922,84800.0
2015-01-21 10:05:00,21.19,21.2,21.09,21.1,51200.0,18.4922,18.5009,18.405,18.4137,51200.0
2015-01-21 10:10:00,21.09,21.1,21.0,21.01,84000.0,18.405,18.4137,18.3264,18.3351,84000.0
2015-01-21 10:15:00,21.0,21.09,20.97,21.07,65200.0,18.3264,18.405,18.3002,18.3875,65200.0
2015-01-21 10:20:00,21.07,21.07,21.01,21.04,43800.0,18.3875,18.3875,18.3351,18.3613,43800.0
2015-01-21 10:25:00,21.03,21.04,20.89,20.89,175000.0,18.3526,18.3613,18.2304,18.2304,175000.0
2015-01-21 10:30:00,20.88,20.95,20.86,20.92,95800.0,18.2217,18.2828,18.2042,18.2566,95800.0
2015-01-21 10:35:00,20.91,20.92,20.82,20.83,77500.0,18.2479,18.2566,18.1693,18.1781,77500.0
2015-01-21 10:40:00,20.83,20.87,20.8,20.83,48400.0,18.1781,18.213,18.1519,18.1781,48400.0
2015-01-21 10:45:00,20.84,20.95,20.82,20.95,31600.0,18.1868,18.2828,18.1693,18.2828,31600.0
2015-01-21 10:50:00,20.96,20.98,20.91,20.98,79300.0,18.2915,18.309,18.2479,18.309,79300.0
2015-01-21 10:55:00,20.98,20.99,20.91,20.94,45200.0,18.309,18.3177,18.2479,18.2741,45200.0
2015-01-21 11:00:00,20.94,20.99,20.92,20.92,37900.0,18.2741,18.3177,18.2566,18.2566,37900.0
2015-01-21 11:05:00,20.92,20.95,20.91,20.95,52800.0,18.2566,18.2828,18.2479,18.2828,52800.0
2015-01-21 11:10:00,20.95,20.98,20.95,20.98,25900.0,18.2828,18.309,18.2828,18.309,25900.0
2015-01-21 11:15:00,20.97,20.98,20.88,20.94,60400.0,18.3002,18.309,18.2217,18.2741,60400.0
2015-01-21 11:20:00,20.94,20.94,20.88,20.89,34700.0,18.2741,18.2741,18.2217,18.2304,34700.0
2015-01-21 11:25:00,20.89,20.95,20.88,20.95,29900.0,18.2304,18.2828,18.2217,18.2828,29900.0
2015-01-21 11:30:00,20.95,20.99,20.94,20.98,34500.0,18.2828,18.3177,18.2741,18.309,34500.0
2015-01-21 11:35:00,20.98,21.0,20.94,20.94,33700.0,18.309,18.3264,18.2741,18.2741,33700.0
2015-01-21 11:40:00,20.94,20.94,20.88,20.92,34200.0,18.2741,18.2741,18.2217,18.2566,34200.0
2015-01-21 11:45:00,20.92,20.94,20.9,20.93,27800.0,18.2566,18.2741,18.2391,18.2653,27800.0
2015-01-21 11:50:00,20.93,20.95,20.91,20.93,30300.0,18.2653,18.2828,18.2479,18.2653,30300.0
2015-01-21 11:55:00,20.93,20.95,20.9,20.91,35900.0,18.2653,18.2828,18.2391,18.2479,35900.0
2015-01-21 12:00:00,20.91,20.95,20.9,20.92,28500.0,18.2479,18.2828,18.2391,18.2566,28500.0
2015-01-21 12:05:00,20.93,20.93,20.89,20.91,30900.0,18.2653,18.2653,18.2304,18.2479,30900.0
2015-01-21 12:10:00,20.92,20.96,20.91,20.96,23700.0,18.2566,18.2915,18.2479,18.2915,23700.0
2015-01-21 12:15:00,20.96,20.99,20.94,20.99,30000.0,18.2915,18.3177,18.2741,18.3177,30000.0
2015-01-21 12:20:00,20.98,21.02,20.98,21.02,36600.0,18.309,18.3439,18.309,18.3439,36600.0
2015-01-21 12:25:00,21.01,21.02,20.98,21.02,25500.0,18.3351,18.3439,18.309,18.3439,25500.0
2015-01-21 12:30:00,21.01,21.03,20.98,20.99,47800.0,18.3351,18.3526,18.309,18.3177,47800.0
2015-01-21 12:35:00,20.98,21.0,20.96,20.99,72500.0,18.309,18.3264,18.2915,18.3177,72500.0
2015-01-21 12:40:00,20.98,21.0,20.97,21.0,31700.0,18.309,18.3264,18.3002,18.3264,31700.0
2015-01-21 12:45:00,21.0,21.02,20.99,20.99,20400.0,18.3264,18.3439,18.3177,18.3177,20400.0
2015-01-21 12:50:00,20.99,21.0,20.92,20.95,39400.0,18.3177,18.3264,18.2566,18.2828,39400.0
2015-01-21 12:55:00,20.94,20.99,20.94,20.99,24600.0,18.2741,18.3177,18.2741,18.3177,24600.0
2015-01-21 13:00:00,20.98,20.98,20.95,20.97,47500.0,18.309,18.309,18.2828,18.3002,47500.0
2015-01-21 13:05:00,20.97,21.01,20.94,21.01,33100.0,18.3002,18.3351,18.2741,18.3351,33100.0
2015-01-21 13:10:00,21.01,21.02,20.99,21.02,27400.0,18.3351,18.3439,18.3177,18.3439,27400.0
2015-01-21 13:15:00,21.02,21.04,21.0,21.01,28100.0,18.3439,18.3613,18.3264,18.3351,28100.0
2015-01-21 13:20:00,21.01,21.01,20.96,20.97,21700.0,18.3351,18.3351,18.2915,18.3002,21700.0
2015-01-21 13:25:00,20.97,20.98,20.9,20.93,28000.0,18.3002,18.309,18.2391,18.2653,28000.0
2015-01-21 13:30:00,20.92,20.93,20.88,20.91,34400.0,18.2566,18.2653,18.2217,18.2479,34400.0
2015-01-21 13:35:00,20.9,20.93,20.89,20.9,23100.0,18.2391,18.2653,18.2304,18.2391,23100.0
2015-01-21 13:40:00,20.9,20.9,20.87,20.87,29700.0,18.2391,18.2391,18.213,18.213,29700.0
2015-01-21 13:45:00,20.88,20.89,20.86,20.88,23100.0,18.2217,18.2304,18.2042,18.2217,23100.0
2015-01-21 13:50:00,20.87,20.87,20.84,20.86,30200.0,18.213,18.213,18.1868,18.2042,30200.0
2015-01-21 13:55:00,20.86,20.87,20.8,20.81,51300.0,18.2042,18.213,18.1519,18.1606,51300.0
2015-01-21 14:00:00,20.81,20.85,20.79,20.84,32700.0,18.1606,18.1955,18.1431,18.1868,32700.0
2015-01-21 14:05:00,20.84,20.85,20.83,20.85,16700.0,18.1868,18.1955,18.1781,18.1955,16700.0
2015-01-21 14:10:00,20.84,20.86,20.81,20.85,33600.0,18.1868,18.2042,18.1606,18.1955,33600.0
2015-01-21 14:15:00,20.86,20.87,20.81,20.82,26800.0,18.2042,18.213,18.1606,18.1693,26800.0
2015-01-21 14:20:00,20.82,20.86,20.82,20.84,25000.0,18.1693,18.2042,18.1693,18.1868,25000.0
2015-01-21 14:25:00,20.84,20.85,20.81,20.83,41900.0,18.1868,18.1955,18.1606,18.1781,41900.0
2015-01-21 14:30:00,20.84,20.87,20.82,20.83,28500.0,18.1868,18.213,18.1693,18.1781,28500.0
2015-01-21 14:35:00,20.84,20.84,20.8,20.81,36800.0,18.1868,18.1868,18.1519,18.1606,36800.0
2015-01-21 14:40:00,20.81,20.85,20.8,20.85,45800.0,18.1606,18.1955,18.1519,18.1955,45800.0
2015-01-21 14:45:00,20.86,20.91,20.85,20.91,51000.0,18.2042,18.2479,18.1955,18.2479,51000.0
2015-01-21 14:50:00,20.92,20.93,20.86,20.87,41400.0,18.2566,18.2653,18.2042,18.213,41400.0
2015-01-21 14:55:00,20.88,20.91,20.86,20.89,75100.0,18.2217,18.2479,18.2042,18.2304,75100.0
2015-01-21 15:00:00,20.9,20.91,20.86,20.87,58800.0,18.2391,18.2479,18.2042,18.213,58800.0
2015-01-21 15:05:00,20.86,20.86,20.82,20.82,38700.0,18.2042,18.2042,18.1693,18.1693,38700.0
2015-01-21 15:10:00,20.82,20.85,20.79,20.85,55700.0,18.1693,18.1955,18.1431,18.1955,55700.0
2015-01-21 15:15:00,20.84,20.97,20.84,20.96,128000.0,18.1868,18.3002,18.1868,18.2915,128000.0
2015-01-21 15:20:00,20.96,20.97,20.91,20.93,64600.0,18.2915,18.3002,18.2479,18.2653,64600.0
2015-01-21 15:25:00,20.93,20.97,20.91,20.93,56200.0,18.2653,18.3002,18.2479,18.2653,56200.0
2015-01-21 15:30:00,20.92,21.0,20.91,21.0,105000.0,18.2566,18.3264,18.2479,18.3264,105000.0
2015-01-21 15:35:00,21.0,21.02,20.96,21.01,107000.0,18.3264,18.3439,18.2915,18.3351,107000.0
2015-01-21 15:40:00,21.01,21.02,20.97,21.02,129200.0,18.3351,18.3439,18.3002,18.3439,129200.0
2015-01-21 15:45:00,21.02,21.07,21.02,21.02,266700.0,18.3439,18.3875,18.3439,18.3439,266700.0
2015-01-21 15:50:00,21.02,21.06,21.01,21.03,176000.0,18.3439,18.3788,18.3351,18.3526,176000.0
2015-01-21 15:55:00,21.03,21.04,21.01,21.02,215700.0,18.3526,18.3613,18.3351,18.3439,215700.0
2015-01-22 09:30:00,21.12,21.2,20.91,20.93,98100.0,18.4311,18.5009,18.2479,18.2653,98100.0
2015-01-22 09:35:00,20.93,21.01,20.88,20.96,91000.0,18.2653,18.3351,18.2217,18.2915,91000.0
2015-01-22 09:40:00,20.96,21.01,20.86,20.92,96300.0,18.2915,18.3351,18.2042,18.2566,96300.0
2015-01-22 09:45:00,20.93,20.99,20.79,20.91,204000.0,18.2653,18.3177,18.1431,18.2479,204000.0
2015-01-22 09:50:00,20.91,20.95,20.87,20.91,130700.0,18.2479,18.2828,18.213,18.2479,130700.0
2015-01-22 09:55:00,20.91,20.91,20.84,20.9,73000.0,18.2479,18.2479,18.1868,18.2391,73000.0
2015-01-22 10:00:00,20.9,21.01,20.9,20.96,76900.0,18.2391,18.3351,18.2391,18.2915,76900.0
2015-01-22 10:05:00,20.96,21.01,20.92,20.96,56400.0,18.2915,18.3351,18.2566,18.2915,56400.0
2015-01-22 10:10:00,20.96,20.96,20.9,20.95,40500.0,18.2915,18.2915,18.2391,18.2828,40500.0
2015-01-22 10:15:00,20.95,20.96,20.87,20.96,84200.0,18.2828,18.2915,18.213,18.2915,84200.0
2015-01-22 10:20:00,20.95,21.09,20.93,21.09,95500.0,18.2828,18.405,18.2653,18.405,95500.0
2015-01-22 10:25:00,21.08,21.09,21.0,21.01,49100.0,18.3962,18.405,18.3264,18.3351,49100.0
2015-01-22 10:30:00,21.02,21.02,20.93,20.94,80500.0,18.3439,18.3439,18.2653,18.2741,80500.0
2015-01-22 10:35:00,20.94,21.0,20.88,20.89,92500.0,18.2741,18.3264,18.2217,18.2304,92500.0
2015-01-22 10:40:00,20.89,20.89,20.81,20.87,176900.0,18.2304,18.2304,18.1606,18.213,176900.0
2015-01-22 10:45:00,20.87,20.93,20.86,20.91,51400.0,18.213,18.2653,18.2042,18.2479,51400.0
2015-01-22 10:50:00,20.92,20.96,20.91,20.93,37300.0,18.2566,18.2915,18.2479,18.2653,37300.0
2015-01-22 10:55:00,20.93,20.98,20.88,20.9,118000.0,18.2653,18.309,18.2217,18.2391,118000.0
2015-01-22 11:00:00,20.9,20.94,20.8,20.83,73700.0,18.2391,18.2741,18.1519,18.1781,73700.0
2015-01-22 11:05:00,20.84,20.84,20.78,20.82,46900.0,18.1868,18.1868,18.1344,18.1693,46900.0
2015-01-22 11:10:00,20.82,20.88,20.81,20.86,48700.0,18.1693,18.2217,18.1606,18.2042,48700.0
2015-01-22 11:15:00,20.86,20.89,20.86,20.89,53400.0,18.2042,18.2304,18.2042,18.2304,53400.0
2015-01-22 11:20:00,20.89,20.89,20.87,20.89,40200.0,18.2304,18.2304,18.213,18.2304,40200.0
2015-01-22 11:25:00,20.89,20.91,20.88,20.9,11200.0,18.2304,18.2479,18.2217,18.2391,11200.0
2015-01-22 11:30:00,20.9,20.94,20.88,20.9,59200.0,18.2391,18.2741,18.2217,18.2391,59200.0
2015-01-22 11:35:00,20.9,20.92,20.85,20.86,40600.0,18.2391,18.2566,18.1955,18.2042,40600.0
2015-01-22 11:40:00,20.86,20.86,20.8,20.8,34400.0,18.2042,18.2042,18.1519,18.1519,34400.0
2015-01-22 11:45:00,20.81,20.83,20.79,20.79,39700.0,18.1606,18.1781,18.1431,18.1431,39700.0
2015-01-22 11:50:00,20.78,20.81,20.78,20.8,21000.0,18.1344,18.1606,18.1344,18.1519,21000.0
2015-01-22 11:55:00,20.81,20.84,20.8,20.83,11000.0,18.1606,18.1868,18.1519,18.1781,11000.0
2015-01-22 12:00:00,20.84,20.86,20.83,20.86,19500.0,18.1868,18.2042,18.1781,18.2042,19500.0
2015-01-22 12:05:00,20.85,20.86,20.81,20.83,18900.0,18.1955,18.2042,18.1606,18.1781,18900.0
2015-01-22 12:10:00,20.83,20.89,20.83,20.88,15300.0,18.1781,18.2304,18.1781,18.2217,15300.0
2015-01-22 12:15:00,20.87,20.9,20.87,20.89,14600.0,18.213,18.2391,18.213,18.2304,14600.0
2015-01-22 12:20:00,20.89,20.94,20.89,20.93,13500.0,18.2304,18.2741,18.2304,18.2653,13500.0
2015-01-22 12:25:00,20.94,20.95,20.92,20.92,8000.0,18.2741,18.2828,18.2566,18.2566,8000.0
2015-01-22 12:30:00,20.92,20.92,20.86,20.86,20300.0,18.2566,18.2566,18.2042,18.2042,20300.0
2015-01-22 12:35:00,20.87,20.87,20.83,20.84,38800.0,18.213,18.213,18.1781,18.1868,38800.0
2015-01-22 12:40:00,20.84,20.85,20.82,20.85,30700.0,18.1868,18.1955,18.1693,18.1955,30700.0
2015-01-22 12:45:00,20.85,20.86,20.82,20.82,28400.0,18.1955,18.2042,18.1693,18.1693,28400.0
2015-01-22 12:50:00,20.83,20.84,20.8,20.82,36200.0,18.1781,18.1868,18.1519,18.1693,36200.0
2015-01-22 12:55:00,20.82,20.84,20.81,20.82,45500.0,18.1693,18.1868,18.1606,18.1693,45500.0
2015-01-22 13:00:00,20.83,20.9,20.82,20.9,17700.0,18.1781,18.2391,18.1693,18.2391,17700.0
2015-01-22 13:05:00,20.89,20.9,20.88,20.9,10600.0,18.2304,18.2391,18.2217,18.2391,10600.0
2015-01-22 13:10:00,20.89,20.91,20.88,20.9,15100.0,18.2304,18.2479,18.2217,18.2391,15100.0
2015-01-22 13:15:00,20.89,20.9,20.86,20.87,14800.0,18.2304,18.2391,18.2042,18.213,14800.0
2015-01-22 13:20:00,20.86,20.88,20.83,20.88,18900.0,18.2042,18.2217,18.1781,18.2217,18900.0
2015-01-22 13:25:00,20.89,20.92,20.88,20.92,17800.0,18.2304,18.2566,18.2217,18.2566,17800.0
2015-01-22 13:30:00,20.91,20.97,20.91,20.97,24300.0,18.2479,18.3002,18.2479,18.3002,24300.0
2015-01-22 13:35:00,20.97,21.01,20.96,21.01,30800.0,18.3002,18.3351,18.2915,18.3351,30800.0
2015-01-22 13:40:00,21.01,21.01,20.96,20.98,34200.0,18.3351,18.3351,18.2915,18.309,34200.0
2015-01-22 13:45:00,20.98,21.0,20.97,20.99,15700.0,18.309,18.3264,18.3002,18.3177,15700.0
2015-01-22 13:50:00,20.99,20.99,20.93,20.94,36000.0,18.3177,18.3177,18.2653,18.2741,36000.0
2015-01-22 13:55:00,20.93,20.94,20.91,20.91,15500.0,18.2653,18.2741,18.2479,18.2479,15500.0
2015-01-22 14:00:00,20.91,20.93,20.9,20.93,24200.0,18.2479,18.2653,18.2391,18.2653,24200.0
2015-01-22 14:05:00,20.92,20.93,20.84,20.86,39000.0,18.2566,18.2653,18.1868,18.2042,39000.0
2015-01-22 14:10:00,20.87,20.9,20.86,20.88,31300.0,18.213,18.2391,18.2042,18.2217,31300.0
2015-01-22 14:15:00,20.88,20.92,20.88,20.9,42800.0,18.2217,18.2566,18.2217,18.2391,42800.0
2015-01-22 14:20:00,20.9,20.91,20.89,20.91,15900.0,18.2391,18.2479,18.2304,18.2479,15900.0
2015-01-22 14:25:00,20.9,20.93,20.9,20.92,25900.0,18.2391,18.2653,18.2391,18.2566,25900.0
2015-01-22 14:30:00,20.93,20.98,20.92,20.93,55900.0,18.2653,18.309,18.2566,18.2653,55900.0
2015-01-22 14:35:00,20.93,20.96,20.93,20.95,28700.0,18.2653,18.2915,18.2653,18.2828,28700.0
2015-01-22 14:40:00,20.95,20.95,20.92,20.95,20500.0,18.2828,18.2828,18.2566,18.2828,20500.0
2015-01-22 14:45:00,20.95,20.97,20.94,20.96,36200.0,18.2828,18.3002,18.2741,18.2915,36200.0
2015-01-22 14:50:00,20.97,20.99,20.96,20.99,25900.0,18.3002,18.3177,18.2915,18.3177,25900.0
2015-01-22 14:55:00,20.99,21.0,20.98,20.98,40900.0,18.3177,18.3264,18.309,18.309,40900.0
2015-01-22 15:00:00,20.99,21.0,20.96,20.97,63000.0,18.3177,18.3264,18.2915,18.3002,63000.0
2015-01-22 15:05:00,20.97,20.99,20.96,20.98,32000.0,18.3002,18.3177,18.2915,18.309,32000.0
2015-01-22 15:10:00,20.98,20.99,20.94,20.95,33800.0,18.309,18.3177,18.2741,18.2828,33800.0
2015-01-22 15:15:00,20.95,20.96,20.94,20.95,28800.0,18.2828,18.2915,18.2741,18.2828,28800.0
2015-01-22 15:20:00,20.95,20.95,20.89,20.89,60600.0,18.2828,18.2828,18.2304,18.2304,60600.0
2015-01-22 15:25:00,20.89,20.9,20.87,20.89,68100.0,18.2304,18.2391,18.213,18.2304,68100.0
2015-01-22 15:30:00,20.9,20.91,20.88,20.91,93600.0,18.2391,18.2479,18.2217,18.2479,93600.0
2015-01-22 15:35:00,20.91,20.93,20.9,20.92,82300.0,18.2479,18.2653,18.2391,18.2566,82300.0
2015-01-22 15:40:00,20.92,20.95,20.9,20.92,393700.0,18.2566,18.2828,18.2391,18.2566,393700.0
2015-01-22 15:45:00,20.92,20.93,20.9,20.9,162100.0,18.2566,18.2653,18.2391,18.2391,162100.0
2015-01-22 15:50:00,20.9,20.94,20.9,20.93,118000.0,18.2391,18.2741,18.2391,18.2653,118000.0
2015-01-22 15:55:00,20.93,20.95,20.92,20.95,470300.0,18.2653,18.2828,18.2566,18.2828,470300.0
2015-01-23 09:30:00,20.99,21.08,20.85,20.95,131500.0,18.3177,18.3962,18.1955,18.2828,131500.0
2015-01-23 09:35:00,20.95,20.95,20.66,20.69,139600.0,18.2828,18.2828,18.0297,18.0559,139600.0
2015-01-23 09:40:00,20.69,20.7,20.62,20.62,107700.0,18.0559,18.0646,17.9948,17.9948,107700.0
2015-01-23 09:45:00,20.62,20.69,20.62,20.66,70500.0,17.9948,18.0559,17.9948,18.0297,70500.0
2015-01-23 09:50:00,20.66,20.7,20.64,20.65,74200.0,18.0297,18.0646,18.0122,18.021,74200.0
2015-01-23 09:55:00,20.66,20.67,20.62,20.66,63700.0,18.0297,18.0384,17.9948,18.0297,63700.0
2015-01-23 10:00:00,20.66,20.73,20.65,20.7,98400.0,18.0297,18.0908,18.021,18.0646,98400.0
2015-01-23 10:05:00,20.7,20.8,20.69,20.79,65900.0,18.0646,18.1519,18.0559,18.1431,65900.0
2015-01-23 10:10:00,20.78,20.79,20.71,20.71,29900.0,18.1344,18.1431,18.0733,18.0733,29900.0
2015-01-23 10:15:00,20.72,20.73,20.68,20.69,35400.0,18.0821,18.0908,18.0472,18.0559,35400.0
2015-01-23 10:20:00,20.69,20.72,20.69,20.71,48000.0,18.0559,18.0821,18.0559,18.0733,48000.0
2015-01-23 10:25:00,20.71,20.78,20.7,20.75,37800.0,18.0733,18.1344,18.0646,18.1082,37800.0
2015-01-23 10:30:00,20.75,20.78,20.69,20.7,54200.0,18.1082,18.1344,18.0559,18.0646,54200.0
2015-01-23 10:35:00,20.7,20.72,20.64,20.65,53700.0,18.0646,18.0821,18.0122,18.021,53700.0
2015-01-23 10:40:00,20.65,20.67,20.6,20.63,47500.0,18.021,18.0384,17.9773,18.0035,47500.0
2015-01-23 10:45:00,20.62,20.63,20.59,20.6,47100.0,17.9948,18.0035,17.9686,17.9773,47100.0
2015-01-23 10:50:00,20.59,20.64,20.58,20.63,177400.0,17.9686,18.0122,17.9599,18.0035,177400.0
2015-01-23 10:55:00,20.64,20.71,20.64,20.68,33700.0,18.0122,18.0733,18.0122,18.0472,33700.0
2015-01-23 11:00:00,20.68,20.71,20.67,20.7,25000.0,18.0472,18.0733,18.0384,18.0646,25000.0
2015-01-23 11:05:00,20.7,20.71,20.61,20.64,68800.0,18.0646,18.0733,17.9861,18.0122,68800.0
2015-01-23 11:10:00,20.64,20.66,20.62,20.64,43600.0,18.0122,18.0297,17.9948,18.0122,43600.0
2015-01-23 11:15:00,20.65,20.7,20.63,20.7,34300.0,18.021,18.0646,18.0035,18.0646,34300.0
2015-01-23 11:20:00,20.7,20.73,20.68,20.73,23600.0,18.0646,18.0908,18.0472,18.0908,23600.0
2015-01-23 11:25:00,20.73,20.78,20.72,20.76,23900.0,18.0908,18.1344,18.0821,18.117,23900.0
2015-01-23 11:30:00,20.76,20.77,20.74,20.74,19900.0,18.117,18.1257,18.0995,18.0995,19900.0
2015-01-23 11:35:00,20.73,20.76,20.73,20.74,63800.0,18.0908,18.117,18.0908,18.0995,63800.0
2015-01-23 11:40:00,20.75,20.77,20.74,20.76,10100.0,18.1082,18.1257,18.0995,18.117,10100.0
2015-01-23 11:45:00,20.77,20.81,20.76,20.76,51100.0,18.1257,18.1606,18.117,18.117,51100.0
2015-01-23 11:50:00,20.76,20.77,20.74,20.75,24000.0,18.117,18.1257,18.0995,18.1082,24000.0
2015-01-23 11:55:00,20.75,20.76,20.72,20.72,25000.0,18.1082,18.117,18.0821,18.0821,25000.0
2015-01-23 12:00:00,20.72,20.74,20.71,20.73,16600.0,18.0821,18.0995,18.0733,18.0908,16600.0
2015-01-23 12:05:00,20.73,20.77,20.73,20.76,17000.0,18.0908,18.1257,18.0908,18.117,17000.0
2015-01-23 12:10:00,20.77,20.81,20.76,20.78,41600.0,18.1257,18.1606,18.117,18.1344,41600.0
2015-01-23 12:15:00,20.79,20.79,20.73,20.73,28700.0,18.1431,18.1431,18.0908,18.0908,28700.0
2015-01-23 12:20:00,20.74,20.79,20.73,20.79,21900.0,18.0995,18.1431,18.0908,18.1431,21900.0
2015-01-23 12:25:00,20.79,20.8,20.77,20.78,26700.0,18.1431,18.1519,18.1257,18.1344,26700.0
2015-01-23 12:30:00,20.77,20.81,20.77,20.8,21100.0,18.1257,18.1606,18.1257,18.1519,21100.0
2015-01-23 12:35:00,20.79,20.86,20.79,20.84,64700.0,18.1431,18.2042,18.1431,18.1868,64700.0
2015-01-23 12:40:00,20.84,20.87,20.82,20.87,16500.0,18.1868,18.213,18.1693,18.213,16500.0
2015-01-23 12:45:00,20.87,20.88,20.86,20.87,43800.0,18.213,18.2217,18.2042,18.213,43800.0
2015-01-23 12:50:00,20.87,20.9,20.87,20.87,50400.0,18.213,18.2391,18.213,18.213,50400.0
2015-01-23 12:55:00,20.87,20.89,20.86,20.87,48000.0,18.213,18.2304,18.2042,18.213,48000.0
2015-01-23 13:00:00,20.87,20.88,20.79,20.8,24000.0,18.213,18.2217,18.1431,18.1519,24000.0
2015-01-23 13:05:00,20.8,20.81,20.77,20.78,31600.0,18.1519,18.1606,18.1257,18.1344,31600.0
2015-01-23 13:10:00,20.79,20.8,20.76,20.76,32200.0,18.1431,18.1519,18.117,18.117,32200.0
2015-01-23 13:15:00,20.75,20.77,20.73,20.74,23200.0,18.1082,18.1257,18.0908,18.0995,23200.0
2015-01-23 13:20:00,20.74,20.75,20.7,20.7,26900.0,18.0995,18.1082,18.0646,18.0646,26900.0
2015-01-23 13:25:00,20.71,20.78,20.71,20.75,23700.0,18.0733,18.1344,18.0733,18.1082,23700.0
2015-01-23 13:30:00,20.74,20.78,20.74,20.74,25300.0,18.0995,18.1344,18.0995,18.0995,25300.0
2015-01-23 13:35:00,20.75,20.78,20.74,20.77,20700.0,18.1082,18.1344,18.0995,18.1257,20700.0
2015-01-23 13:40:00,20.78,20.83,20.76,20.8,31300.0,18.1344,18.1781,18.117,18.1519,31300.0
2015-01-23 13:45:00,20.8,20.83,20.79,20.82,20600.0,18.1519,18.1781,18.1431,18.1693,20600.0
2015-01-23 13:50:00,20.82,20.84,20.81,20.82,20400.0,18.1693,18.1868,18.1606,18.1693,20400.0
2015-01-23 13:55:00,20.82,20.83,20.78,20.79,30600.0,18.1693,18.1781,18.1344,18.1431,30600.0
2015-01-23 14:00:00,20.78,20.83,20.78,20.81,25500.0,18.1344,18.1781,18.1344,18.1606,25500.0
2015-01-23 14:05:00,20.81,20.82,20.81,20.82,25700.0,18.1606,18.1693,18.1606,18.1693,25700.0
2015-01-23 14:10:00,20.82,20.82,20.78,20.79,19800.0,18.1693,18.1693,18.1344,18.1431,19800.0
2015-01-23 14:15:00,20.78,20.81,20.76,20.81,23100.0,18.1344,18.1606,18.117,18.1606,23100.0
2015-01-23 14:20:00,20.81,20.84,20.81,20.83,26800.0,18.1606,18.1868,18.1606,18.1781,26800.0
2015-01-23 14:25:00,20.83,20.85,20.81,20.82,31300.0,18.1781,18.1955,18.1606,18.1693,31300.0
2015-01-23 14:30:00,20.82,20.82,20.76,20.78,30500.0,18.1693,18.1693,18.117,18.1344,30500.0
2015-01-23 14:35:00,20.78,20.78,20.74,20.74,21600.0,18.1344,18.1344,18.0995,18.0995,21600.0
2015-01-23 14:40:00,20.74,20.8,20.74,20.8,34200.0,18.0995,18.1519,18.0995,18.1519,34200.0
2015-01-23 14:45:00,20.8,20.81,20.77,20.78,34500.0,18.1519,18.1606,18.1257,18.1344,34500.0
2015-01-23 14:50:00,20.79,20.79,20.75,20.75,34200.0,18.1431,18.1431,18.1082,18.1082,34200.0
2015-01-23 14:55:00,20.75,20.78,20.71,20.71,28400.0,18.1082,18.1344,18.0733,18.0733,28400.0
2015-01-23 15:00:00,20.72,20.73,20.69,20.72,111100.0,18.0821,18.0908,18.0559,18.0821,111100.0
2015-01-23 15:05:00,20.72,20.75,20.71,20.73,42400.0,18.0821,18.1082,18.0733,18.0908,42400.0
2015-01-23 15:10:00,20.73,20.76,20.7,20.71,41100.0,18.0908,18.117,18.0646,18.0733,41100.0
2015-01-23 15:15:00,20.72,20.73,20.66,20.68,206100.0,18.0821,18.0908,18.0297,18.0472,206100.0
2015-01-23 15:20:00,20.68,20.69,20.66,20.69,92400.0,18.0472,18.0559,18.0297,18.0559,92400.0
2015-01-23 15:25:00,20.68,20.69,20.65,20.67,143400.0,18.0472,18.0559,18.021,18.0384,143400.0
2015-01-23 15:30:00,20.66,20.68,20.64,20.64,109000.0,18.0297,18.0472,18.0122,18.0122,109000.0
2015-01-23 15:35:00,20.64,20.68,20.64,20.68,142700.0,18.0122,18.0472,18.0122,18.0472,142700.0
2015-01-23 15:40:00,20.68,20.71,20.67,20.71,96200.0,18.0472,18.0733,18.0384,18.0733,96200.0
2015-01-23 15:45:00,20.71,20.73,20.69,20.73,139600.0,18.0733,18.0908,18.0559,18.0908,139600.0
2015-01-23 15:50:00,20.72,20.74,20.7,20.71,108700.0,18.0821,18.0995,18.0646,18.0733,108700.0
2015-01-23 15:55:00,20.71,20.72,20.68,20.69,449500.0,18.0733,18.0821,18.0472,18.0559,449500.0
2015-01-26 09:30:00,20.99,21.08,20.92,20.98,197800.0,18.3177,18.3962,18.2566,18.309,197800.0
2015-01-26 09:35:00,20.98,21.1,20.94,20.98,162600.0,18.309,18.4137,18.2741,18.309,162600.0
2015-01-26 09:40:00,20.98,21.04,20.86,20.88,122400.0,18.309,18.3613,18.2042,18.2217,122400.0
2015-01-26 09:45:00,20.87,20.91,20.79,20.83,80800.0,18.213,18.2479,18.1431,18.1781,80800.0
2015-01-26 09:50:00,20.83,20.97,20.82,20.94,68800.0,18.1781,18.3002,18.1693,18.2741,68800.0
2015-01-26 09:55:00,20.94,21.01,20.94,20.97,31100.0,18.2741,18.3351,18.2741,18.3002,31100.0
2015-01-26 10:00:00,20.97,21.0,20.93,20.95,157500.0,18.3002,18.3264,18.2653,18.2828,157500.0
2015-01-26 10:05:00,20.95,21.11,20.95,21.02,147300.0,18.2828,18.4224,18.2828,18.3439,147300.0
2015-01-26 10:10:00,21.02,21.02,20.96,21.01,131300.0,18.3439,18.3439,18.2915,18.3351,131300.0
2015-01-26 10:15:00,21.01,21.04,20.97,20.99,130700.0,18.3351,18.3613,18.3002,18.3177,130700.0
2015-01-26 10:20:00,20.99,21.08,20.97,21.04,78000.0,18.3177,18.3962,18.3002,18.3613,78000.0
2015-01-26 10:25:00,21.04,21.17,21.04,21.15,98300.0,18.3613,18.4748,18.3613,18.4573,98300.0
2015-01-26 10:30:00,21.16,21.17,21.08,21.09,70300.0,18.466,18.4748,18.3962,18.405,70300.0
2015-01-26 10:35:00,21.08,21.16,21.07,21.14,74400.0,18.3962,18.466,18.3875,18.4486,74400.0
2015-01-26 10:40:00,21.13,21.18,21.13,21.16,83500.0,18.4399,18.4835,18.4399,18.466,83500.0
2015-01-26 10:45:00,21.16,21.17,21.08,21.08,41900.0,18.466,18.4748,18.3962,18.3962,41900.0
2015-01-26 10:50:00,21.09,21.14,21.08,21.1,66700.0,18.405,18.4486,18.3962,18.4137,66700.0
2015-01-26 10:55:00,21.09,21.1,21.0,21.01,97500.0,18.405,18.4137,18.3264,18.3351,97500.0
2015-01-26 11:00:00,21.01,21.06,20.98,21.05,57700.0,18.3351,18.3788,18.309,18.37,57700.0
2015-01-26 11:05:00,21.06,21.09,21.02,21.03,43100.0,18.3788,18.405,18.3439,18.3526,43100.0
2015-01-26 11:10:00,21.03,21.03,20.99,21.01,38400.0,18.3526,18.3526,18.3177,18.3351,38400.0
2015-01-26 11:15:00,21.01,21.03,20.97,21.02,37200.0,18.3351,18.3526,18.3002,18.3439,37200.0
2015-01-26 11:20:00,21.03,21.05,20.97,20.98,38100.0,18.3526,18.37,18.3002,18.309,38100.0
2015-01-26 11:25:00,20.98,21.05,20.97,21.04,47300.0,18.309,18.37,18.3002,18.3613,47300.0
2015-01-26 11:30:00,21.04,21.04,21.01,21.02,23300.0,18.3613,18.3613,18.3351,18.3439,23300.0
2015-01-26 11:35:00,21.02,21.05,21.01,21.05,31000.0,18.3439,18.37,18.3351,18.37,31000.0
2015-01-26 11:40:00,21.05,21.07,21.04,21.05,16300.0,18.37,18.3875,18.3613,18.37,16300.0
2015-01-26 11:45:00,21.06,21.07,21.02,21.04,68500.0,18.3788,18.3875,18.3439,18.3613,68500.0
2015-01-26 11:50:00,21.04,21.04,20.99,20.99,65800.0,18.3613,18.3613,18.3177,18.3177,65800.0
2015-01-26 11:55:00,21.0,21.03,20.94,21.03,62300.0,18.3264,18.3526,18.2741,18.3526,62300.0
2015-01-26 12:00:00,21.03,21.05,20.91,20.95,134300.0,18.3526,18.37,18.2479,18.2828,134300.0
2015-01-26 12:05:00,20.95,21.02,20.95,21.02,52900.0,18.2828,18.3439,18.2828,18.3439,52900.0
2015-01-26 12:10:00,21.02,21.07,21.01,21.04,73900.0,18.3439,18.3875,18.3351,18.3613,73900.0
2015-01-26 12:15:00,21.05,21.05,21.02,21.05,28600.0,18.37,18.37,18.3439,18.37,28600.0
2015-01-26 12:20:00,21.05,21.08,21.0,21.02,41100.0,18.37,18.3962,18.3264,18.3439,41100.0
2015-01-26 12:25:00,21.02,21.02,20.99,20.99,28700.0,18.3439,18.3439,18.3177,18.3177,28700.0
2015-01-26 12:30:00,21.0,21.01,20.94,20.95,22400.0,18.3264,18.3351,18.2741,18.2828,22400.0
2015-01-26 12:35:00,20.95,21.0,20.94,20.98,55100.0,18.2828,18.3264,18.2741,18.309,55100.0
2015-01-26 12:40:00,20.98,20.99,20.96,20.98,28400.0,18.309,18.3177,18.2915,18.309,28400.0
2015-01-26 12:45:00,20.98,20.99,20.93,20.95,44300.0,18.309,18.3177,18.2653,18.2828,44300.0
2015-01-26 12:50:00,20.95,20.97,20.93,20.96,45000.0,18.2828,18.3002,18.2653,18.2915,45000.0
2015-01-26 12:55:00,20.96,21.01,20.95,21.0,44100.0,18.2915,18.3351,18.2828,18.3264,44100.0
2015-01-26 13:00:00,21.01,21.01,20.98,21.0,35100.0,18.3351,18.3351,18.309,18.3264,35100.0
2015-01-26 13:05:00,21.0,21.03,20.99,21.03,159400.0,18.3264,18.3526,18.3177,18.3526,159400.0
2015-01-26 13:10:00,21.03,21.03,21.01,21.03,31900.0,18.3526,18.3526,18.3351,18.3526,31900.0
2015-01-26 13:15:00,21.03,21.06,21.0,21.02,149100.0,18.3526,18.3788,18.3264,18.3439,149100.0
2015-01-26 13:20:00,21.02,21.05,21.02,21.04,66800.0,18.3439,18.37,18.3439,18.3613,66800.0
2015-01-26 13:25:00,21.03,21.04,21.02,21.02,41700.0,18.3526,18.3613,18.3439,18.3439,41700.0
2015-01-26 13:30:00,21.03,21.1,21.03,21.1,46000.0,18.3526,18.4137,18.3526,18.4137,46000.0
2015-01-26 13:35:00,21.1,21.18,21.1,21.15,67700.0,18.4137,18.4835,18.4137,18.4573,67700.0
2015-01-26 13:40:00,21.14,21.15,21.11,21.11,20100.0,18.4486,18.4573,18.4224,18.4224,20100.0
2015-01-26 13:45:00,21.11,21.2,21.11,21.2,89900.0,18.4224,18.5009,18.4224,18.5009,89900.0
2015-01-26 13:50:00,21.2,21.25,21.18,21.21,78800.0,18.5009,18.5446,18.4835,18.5097,78800.0
2015-01-26 13:55:00,21.21,21.25,21.18,21.25,52100.0,18.5097,18.5446,18.4835,18.5446,52100.0
2015-01-26 14:00:00,21.24,21.25,21.21,21.22,36300.0,18.5359,18.5446,18.5097,18.5184,36300.0
2015-01-26 14:05:00,21.22,21.23,21.21,21.23,42700.0,18.5184,18.5271,18.5097,18.5271,42700.0
2015-01-26 14:10:00,21.23,21.24,21.18,21.2,82300.0,18.5271,18.5359,18.4835,18.5009,82300.0
2015-01-26 14:15:00,21.19,21.24,21.18,21.19,86400.0,18.4922,18.5359,18.4835,18.4922,86400.0
2015-01-26 14:20:00,21.18,21.19,21.14,21.14,57600.0,18.4835,18.4922,18.4486,18.4486,57600.0
2015-01-26 14:25:00,21.15,21.19,21.11,21.19,51400.0,18.4573,18.4922,18.4224,18.4922,51400.0
2015-01-26 14:30:00,21.19,21.21,21.18,21.19,34700.0,18.4922,18.5097,18.4835,18.4922,34700.0
2015-01-26 14:35:00,21.18,21.2,21.17,21.19,26600.0,18.4835,18.5009,18.4748,18.4922,26600.0
2015-01-26 14:40:00,21.19,21.2,21.16,21.17,31600.0,18.4922,18.5009,18.466,18.4748,31600.0
2015-01-26 14:45:00,21.16,21.2,21.14,21.2,48000.0,18.466,18.5009,18.4486,18.5009,48000.0
2015-01-26 14:50:00,21.2,21.21,21.19,21.21,32400.0,18.5009,18.5097,18.4922,18.5097,32400.0
2015-01-26 14:55:00,21.21,21.24,21.2,21.2,49300.0,18.5097,18.5359,18.5009,18.5009,49300.0
2015-01-26 15:00:00,21.2,21.21,21.15,21.16,41500.0,18.5009,18.5097,18.4573,18.466,41500.0
2015-01-26 15:05:00,21.16,21.19,21.16,21.17,52200.0,18.466,18.4922,18.466,18.4748,52200.0
2015-01-26 15:10:00,21.17,21.2,21.16,21.17,78800.0,18.4748,18.5009,18.466,18.4748,78800.0
2015-01-26 15:15:00,21.16,21.17,21.14,21.15,81400.0,18.466,18.4748,18.4486,18.4573,81400.0
2015-01-26 15:20:00,21.15,21.17,21.14,21.16,89100.0,18.4573,18.4748,18.4486,18.466,89100.0
2015-01-26 15:25:00,21.16,21.17,21.13,21.14,67800.0,18.466,18.4748,18.4399,18.4486,67800.0
2015-01-26 15:30:00,21.14,21.17,21.13,21.15,64200.0,18.4486,18.4748,18.4399,18.4573,64200.0
2015-01-26 15:35:00,21.14,21.21,21.14,21.2,67600.0,18.4486,18.5097,18.4486,18.5009,67600.0
2015-01-26 15:40:00,21.19,21.23,21.17,21.17,89200.0,18.4922,18.5271,18.4748,18.4748,89200.0
2015-01-26 15:45:00,21.18,21.2,21.14,21.15,133800.0,18.4835,18.5009,18.4486,18.4573,133800.0
2015-01-26 15:50:00,21.16,21.18,21.15,21.17,81600.0,18.466,18.4835,18.4573,18.4748,81600.0
2015-01-26 15:55:00,21.18,21.22,21.17,21.2,160800.0,18.4835,18.5184,18.4748,18.5009,160800.0
2015-01-27 09:30:00,20.94,20.98,20.83,20.94,69700.0,18.2741,18.309,18.1781,18.2741,69700.0
2015-01-27 09:35:00,20.91,21.15,20.87,21.12,79900.0,18.2479,18.4573,18.213,18.4311,79900.0
2015-01-27 09:40:00,21.12,21.12,20.96,20.97,89500.0,18.4311,18.4311,18.2915,18.3002,89500.0
2015-01-27 09:45:00,20.97,20.97,20.85,20.85,39700.0,18.3002,18.3002,18.1955,18.1955,39700.0
2015-01-27 09:50:00,20.85,20.89,20.79,20.82,42500.0,18.1955,18.2304,18.1431,18.1693,42500.0
2015-01-27 09:55:00,20.81,20.83,20.77,20.82,23000.0,18.1606,18.1781,18.1257,18.1693,23000.0
2015-01-27 10:00:00,20.8,21.05,20.77,21.04,322200.0,18.1519,18.37,18.1257,18.3613,322200.0
2015-01-27 10:05:00,21.05,21.05,20.93,20.95,35600.0,18.37,18.37,18.2653,18.2828,35600.0
2015-01-27 10:10:00,20.96,20.98,20.91,20.97,61100.0,18.2915,18.309,18.2479,18.3002,61100.0
2015-01-27 10:15:00,20.97,20.98,20.9,20.95,48600.0,18.3002,18.309,18.2391,18.2828,48600.0
2015-01-27 10:20:00,20.94,20.99,20.92,20.95,65900.0,18.2741,18.3177,18.2566,18.2828,65900.0
2015-01-27 10:25:00,20.95,21.0,20.92,20.92,68300.0,18.2828,18.3264,18.2566,18.2566,68300.0
2015-01-27 10:30:00,20.92,20.92,20.87,20.89,38800.0,18.2566,18.2566,18.213,18.2304,38800.0
2015-01-27 10:35:00,20.89,20.89,20.84,20.86,28900.0,18.2304,18.2304,18.1868,18.2042,28900.0
2015-01-27 10:40:00,20.86,20.89,20.85,20.85,32400.0,18.2042,18.2304,18.1955,18.1955,32400.0
2015-01-27 10:45:00,20.86,20.88,20.85,20.86,34000.0,18.2042,18.2217,18.1955,18.2042,34000.0
2015-01-27 10:50:00,20.87,21.0,20.86,20.93,127800.0,18.213,18.3264,18.2042,18.2653,127800.0
2015-01-27 10:55:00,20.93,20.94,20.89,20.94,99600.0,18.2653,18.2741,18.2304,18.2741,99600.0
2015-01-27 11:00:00,20.94,20.96,20.89,20.89,45700.0,18.2741,18.2915,18.2304,18.2304,45700.0
2015-01-27 11:05:00,20.89,20.96,20.88,20.95,105700.0,18.2304,18.2915,18.2217,18.2828,105700.0
2015-01-27 11:10:00,20.96,20.96,20.91,20.92,29200.0,18.2915,18.2915,18.2479,18.2566,29200.0
2015-01-27 11:15:00,20.92,21.03,20.92,21.03,85900.0,18.2566,18.3526,18.2566,18.3526,85900.0
2015-01-27 11:20:00,21.02,21.03,20.97,20.98,34700.0,18.3439,18.3526,18.3002,18.309,34700.0
2015-01-27 11:25:00,20.97,21.04,20.96,21.04,57100.0,18.3002,18.3613,18.2915,18.3613,57100.0
2015-01-27 11:30:00,21.04,21.06,21.0,21.01,27800.0,18.3613,18.3788,18.3264,18.3351,27800.0
2015-01-27 11:35:00,21.01,21.04,20.95,20.97,96100.0,18.3351,18.3613,18.2828,18.3002,96100.0
2015-01-27 11:40:00,20.97,20.99,20.94,20.96,27100.0,18.3002,18.3177,18.2741,18.2915,27100.0
2015-01-27 11:45:00,20.97,20.99,20.95,20.98,13600.0,18.3002,18.3177,18.2828,18.309,13600.0
2015-01-27 11:50:00,20.99,21.01,20.97,20.97,19900.0,18.3177,18.3351,18.3002,18.3002,19900.0
2015-01-27 11:55:00,20.97,20.97,20.84,20.84,34100.0,18.3002,18.3002,18.1868,18.1868,34100.0
2015-01-27 12:00:00,20.85,20.86,20.81,20.82,38400.0,18.1955,18.2042,18.1606,18.1693,38400.0
2015-01-27 12:05:00,20.82,20.84,20.78,20.82,36600.0,18.1693,18.1868,18.1344,18.1693,36600.0
2015-01-27 12:10:00,20.8,20.82,20.78,20.79,35100.0,18.1519,18.1693,18.1344,18.1431,35100.0
2015-01-27 12:15:00,20.79,20.84,20.78,20.83,21200.0,18.1431,18.1868,18.1344,18.1781,21200.0
2015-01-27 12:20:00,20.83,20.86,20.81,20.84,14100.0,18.1781,18.2042,18.1606,18.1868,14100.0
2015-01-27 12:25:00,20.85,20.95,20.84,20.95,19800.0,18.1955,18.2828,18.1868,18.2828,19800.0
2015-01-27 12:30:00,20.95,20.95,20.9,20.9,33800.0,18.2828,18.2828,18.2391,18.2391,33800.0
2015-01-27 12:35:00,20.91,20.91,20.85,20.91,43300.0,18.2479,18.2479,18.1955,18.2479,43300.0
2015-01-27 12:40:00,20.9,20.92,20.88,20.91,33900.0,18.2391,18.2566,18.2217,18.2479,33900.0
2015-01-27 12:45:00,20.91,20.91,20.87,20.88,22400.0,18.2479,18.2479,18.213,18.2217,22400.0
2015-01-27 12:50:00,20.87,20.88,20.84,20.85,21300.0,18.213,18.2217,18.1868,18.1955,21300.0
2015-01-27 12:55:00,20.84,20.87,20.84,20.86,32200.0,18.1868,18.213,18.1868,18.2042,32200.0
2015-01-27 13:00:00,20.86,20.9,20.86,20.88,155100.0,18.2042,18.2391,18.2042,18.2217,155100.0
2015-01-27 13:05:00,20.87,20.88,20.84,20.87,26100.0,18.213,18.2217,18.1868,18.213,26100.0
2015-01-27 13:10:00,20.87,20.88,20.86,20.87,27900.0,18.213,18.2217,18.2042,18.213,27900.0
2015-01-27 13:15:00,20.88,20.91,20.87,20.9,42300.0,18.2217,18.2479,18.213,18.2391,42300.0
2015-01-27 13:20:00,20.9,20.92,20.88,20.89,33900.0,18.2391,18.2566,18.2217,18.2304,33900.0
2015-01-27 13:25:00,20.88,20.9,20.86,20.89,40400.0,18.2217,18.2391,18.2042,18.2304,40400.0
2015-01-27 13:30:00,20.89,20.9,20.86,20.87,30600.0,18.2304,18.2391,18.2042,18.213,30600.0
2015-01-27 13:35:00,20.87,20.88,20.86,20.88,18600.0,18.213,18.2217,18.2042,18.2217,18600.0
2015-01-27 13:40:00,20.88,20.89,20.84,20.86,45200.0,18.2217,18.2304,18.1868,18.2042,45200.0
2015-01-27 13:45:00,20.85,20.86,20.84,20.85,21400.0,18.1955,18.2042,18.1868,18.1955,21400.0
2015-01-27 13:50:00,20.85,20.86,20.82,20.82,21700.0,18.1955,18.2042,18.1693,18.1693,21700.0
2015-01-27 13:55:00,20.82,20.83,20.82,20.82,20100.0,18.1693,18.1781,18.1693,18.1693,20100.0
2015-01-27 14:00:00,20.82,20.88,20.82,20.87,36300.0,18.1693,18.2217,18.1693,18.213,36300.0
2015-01-27 14:05:00,20.87,20.91,20.87,20.91,25200.0,18.213,18.2479,18.213,18.2479,25200.0
2015-01-27 14:10:00,20.91,20.92,20.89,20.92,24600.0,18.2479,18.2566,18.2304,18.2566,24600.0
2015-01-27 14:15:00,20.92,20.96,20.92,20.95,24000.0,18.2566,18.2915,18.2566,18.2828,24000.0
2015-01-27 14:20:00,20.95,21.0,20.95,20.96,32800.0,18.2828,18.3264,18.2828,18.2915,32800.0
2015-01-27 14:25:00,20.97,20.99,20.96,20.97,69800.0,18.3002,18.3177,18.2915,18.3002,69800.0
2015-01-27 14:30:00,20.98,20.98,20.94,20.95,20300.0,18.309,18.309,18.2741,18.2828,20300.0
2015-01-27 14:35:00,20.95,21.0,20.93,21.0,44800.0,18.2828,18.3264,18.2653,18.3264,44800.0
2015-01-27 14:40:00,21.0,21.0,20.97,20.98,47500.0,18.3264,18.3264,18.3002,18.309,47500.0
2015-01-27 14:45:00,20.98,20.99,20.95,20.96,36500.0,18.309,18.3177,18.2828,18.2915,36500.0
2015-01-27 14:50:00,20.97,20.97,20.93,20.93,26000.0,18.3002,18.3002,18.2653,18.2653,26000.0
2015-01-27 14:55:00,20.93,20.95,20.91,20.92,59600.0,18.2653,18.2828,18.2479,18.2566,59600.0
2015-01-27 15:00:00,20.91,20.97,20.91,20.94,54500.0,18.2479,18.3002,18.2479,18.2741,54500.0
2015-01-27 15:05:00,20.95,20.95,20.92,20.95,44500.0,18.2828,18.2828,18.2566,18.2828,44500.0
2015-01-27 15:10:00,20.95,20.99,20.94,20.98,46100.0,18.2828,18.3177,18.2741,18.309,46100.0
2015-01-27 15:15:00,20.98,21.01,20.96,20.99,59400.0,18.309,18.3351,18.2915,18.3177,59400.0
2015-01-27 15:20:00,20.99,21.01,20.96,21.01,62000.0,18.3177,18.3351,18.2915,18.3351,62000.0
2015-01-27 15:25:00,21.0,21.02,20.97,20.97,53200.0,18.3264,18.3439,18.3002,18.3002,53200.0
2015-01-27 15:30:00,20.97,21.04,20.96,21.02,126000.0,18.3002,18.3613,18.2915,18.3439,126000.0
2015-01-27 15:35:00,21.01,21.02,20.95,20.96,89300.0,18.3351,18.3439,18.2828,18.2915,89300.0
2015-01-27 15:40:00,20.97,20.98,20.92,20.93,182900.0,18.3002,18.309,18.2566,18.2653,182900.0
2015-01-27 15:45:00,20.93,20.97,20.9,20.96,246400.0,18.2653,18.3002,18.2391,18.2915,246400.0
2015-01-27 15:50:00,20.97,20.97,20.94,20.95,218400.0,18.3002,18.3002,18.2741,18.2828,218400.0
2015-01-27 15:55:00,20.95,20.99,20.95,20.96,468900.0,18.2828,18.3177,18.2828,18.2915,468900.0
2015-01-28 09:30:00,21.09,21.16,21.04,21.14,328600.0,18.405,18.466,18.3613,18.4486,328600.0
2015-01-28 09:35:00,21.15,21.16,21.04,21.06,732100.0,18.4573,18.466,18.3613,18.3788,732100.0
2015-01-28 09:40:00,21.05,21.15,21.05,21.1,171600.0,18.37,18.4573,18.37,18.4137,171600.0
2015-01-28 09:45:00,21.11,21.15,20.98,21.09,140700.0,18.4224,18.4573,18.309,18.405,140700.0
2015-01-28 09:50:00,21.09,21.18,21.06,21.15,312400.0,18.405,18.4835,18.3788,18.4573,312400.0
2015-01-28 09:55:00,21.15,21.16,21.08,21.1,221500.0,18.4573,18.466,18.3962,18.4137,221500.0
2015-01-28 10:00:00,21.1,21.11,21.07,21.07,34200.0,18.4137,18.4224,18.3875,18.3875,34200.0
2015-01-28 10:05:00,21.08,21.11,21.08,21.1,110000.0,18.3962,18.4224,18.3962,18.4137,110000.0
2015-01-28 10:10:00,21.09,21.12,21.01,21.05,166500.0,18.405,18.4311,18.3351,18.37,166500.0
2015-01-28 10:15:00,21.05,21.05,20.84,20.85,199100.0,18.37,18.37,18.1868,18.1955,199100.0
2015-01-28 10:20:00,20.85,21.0,20.84,20.96,131300.0,18.1955,18.3264,18.1868,18.2915,131300.0
2015-01-28 10:25:00,20.97,20.98,20.84,20.84,179800.0,18.3002,18.309,18.1868,18.1868,179800.0
2015-01-28 10:30:00,20.84,20.87,20.75,20.78,114800.0,18.1868,18.213,18.1082,18.1344,114800.0
2015-01-28 10:35:00,20.77,20.83,20.76,20.79,84900.0,18.1257,18.1781,18.117,18.1431,84900.0
2015-01-28 10:40:00,20.79,20.8,20.74,20.75,58300.0,18.1431,18.1519,18.0995,18.1082,58300.0
2015-01-28 10:45:00,20.75,20.75,20.71,20.74,56400.0,18.1082,18.1082,18.0733,18.0995,56400.0
2015-01-28 10:50:00,20.75,20.76,20.67,20.69,84700.0,18.1082,18.117,18.0384,18.0559,84700.0
2015-01-28 10:55:00,20.68,20.69,20.59,20.63,87100.0,18.0472,18.0559,17.9686,18.0035,87100.0
2015-01-28 11:00:00,20.62,20.77,20.61,20.76,76700.0,17.9948,18.1257,17.9861,18.117,76700.0
2015-01-28 11:05:00,20.75,20.82,20.75,20.76,64900.0,18.1082,18.1693,18.1082,18.117,64900.0
2015-01-28 11:10:00,20.76,20.77,20.61,20.61,38600.0,18.117,18.1257,17.9861,17.9861,38600.0
2015-01-28 11:15:00,20.61,20.67,20.58,20.65,44200.0,17.9861,18.0384,17.9599,18.021,44200.0
2015-01-28 11:20:00,20.65,20.66,20.55,20.58,148600.0,18.021,18.0297,17.9337,17.9599,148600.0
2015-01-28 11:25:00,20.59,20.66,20.59,20.61,65500.0,17.9686,18.0297,17.9686,17.9861,65500.0
2015-01-28 11:30:00,20.6,20.73,20.59,20.7,104300.0,17.9773,18.0908,17.9686,18.0646,104300.0
2015-01-28 11:35:00,20.7,20.78,20.7,20.75,62100.0,18.0646,18.1344,18.0646,18.1082,62100.0
2015-01-28 11:40:00,20.75,20.76,20.73,20.75,17300.0,18.1082,18.117,18.0908,18.1082,17300.0
2015-01-28 11:45:00,20.74,20.76,20.72,20.73,10900.0,18.0995,18.117,18.0821,18.0908,10900.0
2015-01-28 11:50:00,20.74,20.75,20.7,20.71,25300.0,18.0995,18.1082,18.0646,18.0733,25300.0
2015-01-28 11:55:00,20.71,20.72,20.69,20.71,54600.0,18.0733,18.0821,18.0559,18.0733,54600.0
2015-01-28 12:00:00,20.72,20.78,20.71,20.78,64600.0,18.0821,18.1344,18.0733,18.1344,64600.0
2015-01-28 12:05:00,20.78,20.81,20.76,20.81,23100.0,18.1344,18.1606,18.117,18.1606,23100.0
2015-01-28 12:10:00,20.81,20.82,20.76,20.77,72300.0,18.1606,18.1693,18.117,18.1257,72300.0
2015-01-28 12:15:00,20.77,20.79,20.75,20.76,81800.0,18.1257,18.1431,18.1082,18.117,81800.0
2015-01-28 12:20:00,20.77,20.81,20.75,20.79,63900.0,18.1257,18.1606,18.1082,18.1431,63900.0
2015-01-28 12:25:00,20.79,20.86,20.79,20.82,60500.0,18.1431,18.2042,18.1431,18.1693,60500.0
2015-01-28 12:30:00,20.82,20.85,20.82,20.85,44900.0,18.1693,18.1955,18.1693,18.1955,44900.0
2015-01-28 12:35:00,20.85,20.86,20.81,20.85,42000.0,18.1955,18.2042,18.1606,18.1955,42000.0
2015-01-28 12:40:00,20.85,20.85,20.79,20.8,62500.0,18.1955,18.1955,18.1431,18.1519,62500.0
2015-01-28 12:45:00,20.8,20.82,20.75,20.77,40400.0,18.1519,18.1693,18.1082,18.1257,40400.0
2015-01-28 12:50:00,20.77,20.78,20.74,20.77,65400.0,18.1257,18.1344,18.0995,18.1257,65400.0
2015-01-28 12:55:00,20.77,20.8,20.76,20.8,15000.0,18.1257,18.1519,18.117,18.1519,15000.0
2015-01-28 13:00:00,20.8,20.8,20.75,20.77,40300.0,18.1519,18.1519,18.1082,18.1257,40300.0
2015-01-28 13:05:00,20.76,20.8,20.76,20.8,30300.0,18.117,18.1519,18.117,18.1519,30300.0
2015-01-28 13:10:00,20.8,20.8,20.74,20.75,40500.0,18.1519,18.1519,18.0995,18.1082,40500.0
2015-01-28 13:15:00,20.75,20.77,20.74,20.74,28600.0,18.1082,18.1257,18.0995,18.0995,28600.0
2015-01-28 13:20:00,20.73,20.81,20.73,20.8,44000.0,18.0908,18.1606,18.0908,18.1519,44000.0
2015-01-28 13:25:00,20.8,20.81,20.79,20.8,8800.0,18.1519,18.1606,18.1431,18.1519,8800.0
2015-01-28 13:30:00,20.8,20.85,20.79,20.85,22600.0,18.1519,18.1955,18.1431,18.1955,22600.0
2015-01-28 13:35:00,20.85,20.86,20.82,20.83,61800.0,18.1955,18.2042,18.1693,18.1781,61800.0
2015-01-28 13:40:00,20.84,20.85,20.77,20.77,18900.0,18.1868,18.1955,18.1257,18.1257,18900.0
2015-01-28 13:45:00,20.77,20.77,20.74,20.75,32000.0,18.1257,18.1257,18.0995,18.1082,32000.0
2015-01-28 13:50:00,20.75,20.77,20.73,20.73,52000.0,18.1082,18.1257,18.0908,18.0908,52000.0
2015-01-28 13:55:00,20.73,20.73,20.68,20.71,80500.0,18.0908,18.0908,18.0472,18.0733,80500.0
2015-01-28 14:00:00,20.7,20.87,20.7,20.84,102400.0,18.0646,18.213,18.0646,18.1868,102400.0
2015-01-28 14:05:00,20.83,20.86,20.76,20.8,115000.0,18.1781,18.2042,18.117,18.1519,115000.0
2015-01-28 14:10:00,20.81,20.82,20.73,20.8,74700.0,18.1606,18.1693,18.0908,18.1519,74700.0
2015-01-28 14:15:00,20.8,20.82,20.75,20.75,60500.0,18.1519,18.1693,18.1082,18.1082,60500.0
2015-01-28 14:20:00,20.76,20.88,20.69,20.8,122500.0,18.117,18.2217,18.0559,18.1519,122500.0
2015-01-28 14:25:00,20.8,20.89,20.79,20.85,104300.0,18.1519,18.2304,18.1431,18.1955,104300.0
2015-01-28 14:30:00,20.84,20.88,20.79,20.87,95300.0,18.1868,18.2217,18.1431,18.213,95300.0
2015-01-28 14:35:00,20.87,20.93,20.78,20.9,151200.0,18.213,18.2653,18.1344,18.2391,151200.0
2015-01-28 14:40:00,20.9,20.92,20.86,20.87,71800.0,18.2391,18.2566,18.2042,18.213,71800.0
2015-01-28 14:45:00,20.87,20.9,20.84,20.86,70800.0,18.213,18.2391,18.1868,18.2042,70800.0
2015-01-28 14:50:00,20.86,20.89,20.85,20.85,84800.0,18.2042,18.2304,18.1955,18.1955,84800.0
2015-01-28 14:55:00,20.86,20.87,20.81,20.83,64100.0,18.2042,18.213,18.1606,18.1781,64100.0
2015-01-28 15:00:00,20.83,20.86,20.82,20.82,173900.0,18.1781,18.2042,18.1693,18.1693,173900.0
2015-01-28 15:05:00,20.81,20.83,20.76,20.8,200700.0,18.1606,18.1781,18.117,18.1519,200700.0
2015-01-28 15:10:00,20.8,20.81,20.68,20.69,399900.0,18.1519,18.1606,18.0472,18.0559,399900.0
2015-01-28 15:15:00,20.69,20.71,20.66,20.66,124600.0,18.0559,18.0733,18.0297,18.0297,124600.0
2015-01-28 15:20:00,20.66,20.69,20.65,20.65,111900.0,18.0297,18.0559,18.021,18.021,111900.0
2015-01-28 15:25:00,20.65,20.66,20.59,20.62,149100.0,18.021,18.0297,17.9686,17.9948,149100.0
2015-01-28 15:30:00,20.62,20.62,20.57,20.6,364200.0,17.9948,17.9948,17.9512,17.9773,364200.0
2015-01-28 15:35:00,20.59,20.62,20.57,20.6,277500.0,17.9686,17.9948,17.9512,17.9773,277500.0
2015-01-28 15:40:00,20.61,20.65,20.57,20.62,254700.0,17.9861,18.021,17.9512,17.9948,254700.0
2015-01-28 15:45:00,20.63,20.63,20.57,20.6,269300.0,18.0035,18.0035,17.9512,17.9773,269300.0
2015-01-28 15:50:00,20.6,20.65,20.56,20.62,314300.0,17.9773,18.021,17.9424,17.9948,314300.0
2015-01-28 15:55:00,20.63,20.64,20.59,20.6,489200.0,18.0035,18.0122,17.9686,17.9773,489200.0
2015-01-29 09:30:00,20.88,20.95,20.72,20.83,384500.0,18.2217,18.2828,18.0821,18.1781,384500.0
2015-01-29 09:35:00,20.81,21.19,20.81,20.98,382800.0,18.1606,18.4922,18.1606,18.309,382800.0
2015-01-29 09:40:00,20.98,20.98,20.76,20.82,226100.0,18.309,18.309,18.117,18.1693,226100.0
2015-01-29 09:45:00,20.83,21.11,20.81,21.08,365800.0,18.1781,18.4224,18.1606,18.3962,365800.0
2015-01-29 09:50:00,21.08,21.23,21.0,21.22,162900.0,18.3962,18.5271,18.3264,18.5184,162900.0
2015-01-29 09:55:00,21.22,21.42,21.2,21.41,139700.0,18.5184,18.6929,18.5009,18.6842,139700.0
2015-01-29 10:00:00,21.4,21.49,21.04,21.48,464800.0,18.6755,18.754,18.3613,18.7453,464800.0
2015-01-29 10:05:00,21.48,21.76,21.3,21.73,314300.0,18.7453,18.9897,18.5882,18.9635,314300.0
2015-01-29 10:10:00,21.73,21.84,21.52,21.6,441200.0,18.9635,19.0595,18.7802,18.85,441200.0
2015-01-29 10:15:00,21.6,21.7,21.48,21.7,248400.0,18.85,18.9373,18.7453,18.9373,248400.0
2015-01-29 10:20:00,21.7,21.78,21.61,21.74,171300.0,18.9373,19.0071,18.8588,18.9722,171300.0
2015-01-29 10:25:00,21.74,21.9,21.73,21.89,160200.0,18.9722,19.1118,18.9635,19.1031,160200.0
2015-01-29 10:30:00,21.89,21.96,21.87,21.94,209100.0,19.1031,19.1642,19.0856,19.1467,209100.0
2015-01-29 10:35:00,21.94,21.94,21.72,21.85,216200.0,19.1467,19.1467,18.9547,19.0682,216200.0
2015-01-29 10:40:00,21.84,21.93,21.74,21.75,181500.0,19.0595,19.138,18.9722,18.9809,181500.0
2015-01-29 10:45:00,21.74,21.76,21.72,21.75,143400.0,18.9722,18.9897,18.9547,18.9809,143400.0
2015-01-29 10:50:00,21.74,21.75,21.67,21.67,249000.0,18.9722,18.9809,18.9111,18.9111,249000.0
2015-01-29 10:55:00,21.67,21.72,21.53,21.55,260800.0,18.9111,18.9547,18.7889,18.8064,260800.0
2015-01-29 11:00:00,21.56,21.7,21.56,21.6,67100.0,18.8151,18.9373,18.8151,18.85,67100.0
2015-01-29 11:05:00,21.61,21.65,21.55,21.63,105500.0,18.8588,18.8937,18.8064,18.8762,105500.0
2015-01-29 11:10:00,21.63,21.69,21.55,21.65,176000.0,18.8762,18.9286,18.8064,18.8937,176000.0
2015-01-29 11:15:00,21.65,21.74,21.64,21.66,113100.0,18.8937,18.9722,18.8849,18.9024,113100.0
2015-01-29 11:20:00,21.66,21.72,21.6,21.66,256000.0,18.9024,18.9547,18.85,18.9024,256000.0
2015-01-29 11:25:00,21.66,21.74,21.65,21.71,195200.0,18.9024,18.9722,18.8937,18.946,195200.0
2015-01-29 11:30:00,21.71,21.73,21.61,21.73,252400.0,18.946,18.9635,18.8588,18.9635,252400.0
2015-01-29 11:35:00,21.73,21.83,21.7,21.82,117700.0,18.9635,19.0507,18.9373,19.042,117700.0
2015-01-29 11:40:00,21.83,21.88,21.71,21.72,242900.0,19.0507,19.0944,18.946,18.9547,242900.0
2015-01-29 11:45:00,21.71,21.84,21.67,21.78,222300.0,18.946,19.0595,18.9111,19.0071,222300.0
2015-01-29 11:50:00,21.77,21.84,21.75,21.77,66000.0,18.9984,19.0595,18.9809,18.9984,66000.0
2015-01-29 11:55:00,21.77,21.8,21.74,21.74,31600.0,18.9984,19.0246,18.9722,18.9722,31600.0
2015-01-29 12:00:00,21.75,21.76,21.71,21.74,38500.0,18.9809,18.9897,18.946,18.9722,38500.0
2015-01-29 12:05:00,21.74,21.77,21.7,21.71,35800.0,18.9722,18.9984,18.9373,18.946,35800.0
2015-01-29 12:10:00,21.72,21.74,21.67,21.68,48000.0,18.9547,18.9722,18.9111,18.9198,48000.0
2015-01-29 12:15:00,21.68,21.68,21.61,21.63,50500.0,18.9198,18.9198,18.8588,18.8762,50500.0
2015-01-29 12:20:00,21.63,21.66,21.58,21.63,38100.0,18.8762,18.9024,18.8326,18.8762,38100.0
2015-01-29 12:25:00,21.63,21.64,21.49,21.5,108400.0,18.8762,18.8849,18.754,18.7628,108400.0
2015-01-29 12:30:00,21.5,21.55,21.49,21.53,45600.0,18.7628,18.8064,18.754,18.7889,45600.0
2015-01-29 12:35:00,21.53,21.53,21.44,21.46,67300.0,18.7889,18.7889,18.7104,18.7278,67300.0
2015-01-29 12:40:00,21.45,21.5,21.45,21.47,34300.0,18.7191,18.7628,18.7191,18.7366,34300.0
2015-01-29 12:45:00,21.46,21.47,21.44,21.44,56900.0,18.7278,18.7366,18.7104,18.7104,56900.0
2015-01-29 12:50:00,21.44,21.46,21.4,21.44,28200.0,18.7104,18.7278,18.6755,18.7104,28200.0
2015-01-29 12:55:00,21.43,21.49,21.41,21.47,75600.0,18.7017,18.754,18.6842,18.7366,75600.0
2015-01-29 13:00:00,21.47,21.54,21.43,21.5,202800.0,18.7366,18.7977,18.7017,18.7628,202800.0
2015-01-29 13:05:00,21.49,21.51,21.45,21.47,96600.0,18.754,18.7715,18.7191,18.7366,96600.0
2015-01-29 13:10:00,21.47,21.59,21.47,21.58,25600.0,18.7366,18.8413,18.7366,18.8326,25600.0
2015-01-29 13:15:00,21.59,21.6,21.56,21.56,23500.0,18.8413,18.85,18.8151,18.8151,23500.0
2015-01-29 13:20:00,21.56,21.6,21.56,21.57,40000.0,18.8151,18.85,18.8151,18.8238,40000.0
2015-01-29 13:25:00,21.57,21.6,21.56,21.59,33600.0,18.8238,18.85,18.8151,18.8413,33600.0
2015-01-29 13:30:00,21.58,21.59,21.53,21.55,27400.0,18.8326,18.8413,18.7889,18.8064,27400.0
2015-01-29 13:35:00,21.56,21.61,21.55,21.6,28500.0,18.8151,18.8588,18.8064,18.85,28500.0
2015-01-29 13:40:00,21.61,21.61,21.56,21.56,43900.0,18.8588,18.8588,18.8151,18.8151,43900.0
2015-01-29 13:45:00,21.56,21.57,21.54,21.56,31800.0,18.8151,18.8238,18.7977,18.8151,31800.0
2015-01-29 13:50:00,21.57,21.63,21.56,21.62,36500.0,18.8238,18.8762,18.8151,18.8675,36500.0
2015-01-29 13:55:00,21.63,21.7,21.63,21.67,122300.0,18.8762,18.9373,18.8762,18.9111,122300.0
2015-01-29 14:00:00,21.66,21.71,21.66,21.69,122400.0,18.9024,18.946,18.9024,18.9286,122400.0
2015-01-29 14:05:00,21.69,21.73,21.68,21.7,33200.0,18.9286,18.9635,18.9198,18.9373,33200.0
2015-01-29 14:10:00,21.7,21.79,21.69,21.79,44700.0,18.9373,19.0158,18.9286,19.0158,44700.0
2015-01-29 14:15:00,21.79,21.81,21.73,21.73,47600.0,19.0158,19.0333,18.9635,18.9635,47600.0
2015-01-29 14:20:00,21.73,21.79,21.72,21.79,20800.0,18.9635,19.0158,18.9547,19.0158,20800.0
2015-01-29 14:25:00,21.78,21.83,21.78,21.83,60100.0,19.0071,19.0507,19.0071,19.0507,60100.0
2015-01-29 14:30:00,21.82,21.85,21.82,21.85,33800.0,19.042,19.0682,19.042,19.0682,33800.0
2015-01-29 14:35:00,21.85,21.87,21.81,21.83,88300.0,19.0682,19.0856,19.0333,19.0507,88300.0
2015-01-29 14:40:00,21.83,21.84,21.7,21.75,93000.0,19.0507,19.0595,18.9373,18.9809,93000.0
2015-01-29 14:45:00,21.76,21.83,21.75,21.82,53500.0,18.9897,19.0507,18.9809,19.042,53500.0
2015-01-29 14:50:00,21.82,21.84,21.8,21.84,67500.0,19.042,19.0595,19.0246,19.0595,67500.0
2015-01-29 14:55:00,21.84,21.91,21.83,21.89,67300.0,19.0595,19.1206,19.0507,19.1031,67300.0
2015-01-29 15:00:00,21.89,21.92,21.82,21.82,87000.0,19.1031,19.1293,19.042,19.042,87000.0
2015-01-29 15:05:00,21.82,21.85,21.82,21.84,63400.0,19.042,19.0682,19.042,19.0595,63400.0
2015-01-29 15:10:00,21.84,21.84,21.78,21.78,68500.0,19.0595,19.0595,19.0071,19.0071,68500.0
2015-01-29 15:15:00,21.79,21.85,21.76,21.84,63000.0,19.0158,19.0682,18.9897,19.0595,63000.0
2015-01-29 15:20:00,21.85,21.87,21.83,21.86,75200.0,19.0682,19.0856,19.0507,19.0769,75200.0
2015-01-29 15:25:00,21.86,21.87,21.8,21.8,70200.0,19.0769,19.0856,19.0246,19.0246,70200.0
2015-01-29 15:30:00,21.8,21.82,21.78,21.78,90600.0,19.0246,19.042,19.0071,19.0071,90600.0
2015-01-29 15:35:00,21.78,21.81,21.76,21.8,93000.0,19.0071,19.0333,18.9897,19.0246,93000.0
2015-01-29 15:40:00,21.8,21.81,21.79,21.79,109200.0,19.0246,19.0333,19.0158,19.0158,109200.0
2015-01-29 15:45:00,21.8,21.81,21.73,21.75,324000.0,19.0246,19.0333,18.9635,18.9809,324000.0
2015-01-29 15:50:00,21.76,21.79,21.74,21.75,253500.0,18.9897,19.0158,18.9722,18.9809,253500.0
2015-01-29 15:55:00,21.76,21.83,21.75,21.82,613000.0,18.9897,19.0507,18.9809,19.042,613000.0
2015-01-30 09:30:00,21.4,21.45,21.06,21.07,256300.0,18.6755,18.7191,18.3788,18.3875,256300.0
2015-01-30 09:35:00,21.08,21.19,21.01,21.14,208200.0,18.3962,18.4922,18.3351,18.4486,208200.0
2015-01-30 09:40:00,21.15,21.3,21.14,21.19,119500.0,18.4573,18.5882,18.4486,18.4922,119500.0
2015-01-30 09:45:00,21.2,21.36,21.19,21.26,197900.0,18.5009,18.6406,18.4922,18.5533,197900.0
2015-01-30 09:50:00,21.26,21.4,21.22,21.37,229500.0,18.5533,18.6755,18.5184,18.6493,229500.0
2015-01-30 09:55:00,21.37,21.38,21.26,21.28,328000.0,18.6493,18.658,18.5533,18.5708,328000.0
2015-01-30 10:00:00,21.27,21.33,21.26,21.31,213500.0,18.562,18.6144,18.5533,18.5969,213500.0
2015-01-30 10:05:00,21.32,21.35,21.21,21.24,382700.0,18.6057,18.6319,18.5097,18.5359,382700.0
2015-01-30 10:10:00,21.24,21.25,21.06,21.14,351600.0,18.5359,18.5446,18.3788,18.4486,351600.0
2015-01-30 10:15:00,21.13,21.23,21.09,21.16,186000.0,18.4399,18.5271,18.405,18.466,186000.0
2015-01-30 10:20:00,21.16,21.22,21.07,21.07,436700.0,18.466,18.5184,18.3875,18.3875,436700.0
2015-01-30 10:25:00,21.07,21.11,21.04,21.08,186000.0,18.3875,18.4224,18.3613,18.3962,186000.0
2015-01-30 10:30:00,21.08,21.12,20.92,21.03,374500.0,18.3962,18.4311,18.2566,18.3526,374500.0
2015-01-30 10:35:00,21.04,21.05,20.96,21.05,58400.0,18.3613,18.37,18.2915,18.37,58400.0
2015-01-30 10:40:00,21.05,21.14,21.03,21.1,97000.0,18.37,18.4486,18.3526,18.4137,97000.0
2015-01-30 10:45:00,21.11,21.11,21.03,21.08,262400.0,18.4224,18.4224,18.3526,18.3962,262400.0
2015-01-30 10:50:00,21.08,21.08,21.0,21.03,183500.0,18.3962,18.3962,18.3264,18.3526,183500.0
2015-01-30 10:55:00,21.03,21.05,20.98,21.0,281300.0,18.3526,18.37,18.309,18.3264,281300.0
2015-01-30 11:00:00,21.01,21.05,20.98,20.98,181600.0,18.3351,18.37,18.309,18.309,181600.0
2015-01-30 11:05:00,20.98,20.99,20.85,20.87,145000.0,18.309,18.3177,18.1955,18.213,145000.0
2015-01-30 11:10:00,20.87,20.89,20.8,20.83,91900.0,18.213,18.2304,18.1519,18.1781,91900.0
2015-01-30 11:15:00,20.83,20.94,20.83,20.92,156300.0,18.1781,18.2741,18.1781,18.2566,156300.0
2015-01-30 11:20:00,20.92,20.93,20.76,20.77,136000.0,18.2566,18.2653,18.117,18.1257,136000.0
2015-01-30 11:25:00,20.78,20.89,20.77,20.88,150500.0,18.1344,18.2304,18.1257,18.2217,150500.0
2015-01-30 11:30:00,20.88,20.89,20.78,20.8,89900.0,18.2217,18.2304,18.1344,18.1519,89900.0
2015-01-30 11:35:00,20.79,20.84,20.72,20.73,121900.0,18.1431,18.1868,18.0821,18.0908,121900.0
2015-01-30 11:40:00,20.73,20.76,20.71,20.76,130700.0,18.0908,18.117,18.0733,18.117,130700.0
2015-01-30 11:45:00,20.75,20.77,20.71,20.72,88300.0,18.1082,18.1257,18.0733,18.0821,88300.0
2015-01-30 11:50:00,20.71,20.73,20.63,20.66,85600.0,18.0733,18.0908,18.0035,18.0297,85600.0
2015-01-30 11:55:00,20.66,20.74,20.65,20.7,111300.0,18.0297,18.0995,18.021,18.0646,111300.0
2015-01-30 12:00:00,20.7,20.77,20.7,20.73,200000.0,18.0646,18.1257,18.0646,18.0908,200000.0
2015-01-30 12:05:00,20.73,20.74,20.62,20.64,332700.0,18.0908,18.0995,17.9948,18.0122,332700.0
2015-01-30 12:10:00,20.65,20.74,20.64,20.72,264800.0,18.021,18.0995,18.0122,18.0821,264800.0
2015-01-30 12:15:00,20.73,20.73,20.66,20.67,206500.0,18.0908,18.0908,18.0297,18.0384,206500.0
2015-01-30 12:20:00,20.67,20.74,20.63,20.71,381500.0,18.0384,18.0995,18.0035,18.0733,381500.0
2015-01-30 12:25:00,20.72,20.77,20.67,20.77,233300.0,18.0821,18.1257,18.0384,18.1257,233300.0
2015-01-30 12:30:00,20.77,20.81,20.71,20.8,173300.0,18.1257,18.1606,18.0733,18.1519,173300.0
2015-01-30 12:35:00,20.81,20.87,20.8,20.85,214100.0,18.1606,18.213,18.1519,18.1955,214100.0
2015-01-30 12:40:00,20.85,20.86,20.75,20.78,232000.0,18.1955,18.2042,18.1082,18.1344,232000.0
2015-01-30 12:45:00,20.79,20.8,20.68,20.76,385900.0,18.1431,18.1519,18.0472,18.117,385900.0
2015-01-30 12:50:00,20.76,20.78,20.67,20.68,81900.0,18.117,18.1344,18.0384,18.0472,81900.0
2015-01-30 12:55:00,20.68,20.69,20.62,20.65,107400.0,18.0472,18.0559,17.9948,18.021,107400.0
2015-01-30 13:00:00,20.66,20.71,20.65,20.67,86500.0,18.0297,18.0733,18.021,18.0384,86500.0
2015-01-30 13:05:00,20.66,20.66,20.55,20.58,295300.0,18.0297,18.0297,17.9337,17.9599,295300.0
2015-01-30 13:10:00,20.59,20.6,20.48,20.48,193000.0,17.9686,17.9773,17.8726,17.8726,193000.0
2015-01-30 13:15:00,20.48,20.51,20.46,20.5,183300.0,17.8726,17.8988,17.8552,17.8901,183300.0
2015-01-30 13:20:00,20.49,20.52,20.46,20.46,81700.0,17.8813,17.9075,17.8552,17.8552,81700.0
2015-01-30 13:25:00,20.47,20.54,20.46,20.54,84400.0,17.8639,17.925,17.8552,17.925,84400.0
2015-01-30 13:30:00,20.54,20.63,20.53,20.63,68600.0,17.925,18.0035,17.9162,18.0035,68600.0
2015-01-30 13:35:00,20.63,20.66,20.32,20.46,293900.0,18.0035,18.0297,17.733,17.8552,293900.0
2015-01-30 13:40:00,20.46,20.53,20.45,20.49,112100.0,17.8552,17.9162,17.8464,17.8813,112100.0
2015-01-30 13:45:00,20.48,20.61,20.48,20.6,84800.0,17.8726,17.9861,17.8726,17.9773,84800.0
2015-01-30 13:50:00,20.6,20.61,20.51,20.55,109700.0,17.9773,17.9861,17.8988,17.9337,109700.0
2015-01-30 13:55:00,20.55,20.58,20.54,20.56,124600.0,17.9337,17.9599,17.925,17.9424,124600.0
2015-01-30 14:00:00,20.56,20.58,20.51,20.58,163900.0,17.9424,17.9599,17.8988,17.9599,163900.0
2015-01-30 14:05:00,20.59,20.64,20.57,20.62,113300.0,17.9686,18.0122,17.9512,17.9948,113300.0
2015-01-30 14:10:00,20.62,20.64,20.56,20.57,114100.0,17.9948,18.0122,17.9424,17.9512,114100.0
2015-01-30 14:15:00,20.56,20.57,20.52,20.55,101300.0,17.9424,17.9512,17.9075,17.9337,101300.0
2015-01-30 14:20:00,20.55,20.6,20.54,20.58,101500.0,17.9337,17.9773,17.925,17.9599,101500.0
2015-01-30 14:25:00,20.58,20.6,20.56,20.58,124600.0,17.9599,17.9773,17.9424,17.9599,124600.0
2015-01-30 14:30:00,20.58,20.61,20.56,20.59,179100.0,17.9599,17.9861,17.9424,17.9686,179100.0
2015-01-30 14:35:00,20.59,20.61,20.52,20.52,105000.0,17.9686,17.9861,17.9075,17.9075,105000.0
2015-01-30 14:40:00,20.52,20.53,20.37,20.38,120600.0,17.9075,17.9162,17.7766,17.7853,120600.0
2015-01-30 14:45:00,20.37,20.38,20.33,20.35,159200.0,17.7766,17.7853,17.7417,17.7592,159200.0
2015-01-30 14:50:00,20.35,20.36,20.23,20.26,156600.0,17.7592,17.7679,17.6544,17.6806,156600.0
2015-01-30 14:55:00,20.27,20.37,20.26,20.37,286300.0,17.6894,17.7766,17.6806,17.7766,286300.0
2015-01-30 15:00:00,20.37,20.41,20.36,20.39,164700.0,17.7766,17.8115,17.7679,17.7941,164700.0
2015-01-30 15:05:00,20.4,20.4,20.27,20.36,250900.0,17.8028,17.8028,17.6894,17.7679,250900.0
2015-01-30 15:10:00,20.36,20.42,20.35,20.42,100300.0,17.7679,17.8203,17.7592,17.8203,100300.0
2015-01-30 15:15:00,20.42,20.42,20.35,20.39,586000.0,17.8203,17.8203,17.7592,17.7941,586000.0
2015-01-30 15:20:00,20.39,20.46,20.37,20.45,347600.0,17.7941,17.8552,17.7766,17.8464,347600.0
2015-01-30 15:25:00,20.45,20.55,20.45,20.54,458400.0,17.8464,17.9337,17.8464,17.925,458400.0
2015-01-30 15:30:00,20.54,20.54,20.44,20.45,291700.0,17.925,17.925,17.8377,17.8464,291700.0
2015-01-30 15:35:00,20.45,20.56,20.44,20.53,390300.0,17.8464,17.9424,17.8377,17.9162,390300.0
2015-01-30 15:40:00,20.53,20.54,20.45,20.54,347300.0,17.9162,17.925,17.8464,17.925,347300.0
2015-01-30 15:45:00,20.53,20.63,20.52,20.61,551300.0,17.9162,18.0035,17.9075,17.9861,551300.0
2015-01-30 15:50:00,20.61,20.71,20.59,20.65,841800.0,17.9861,18.0733,17.9686,18.021,841800.0
2015-01-30 15:55:00,20.65,20.66,20.58,20.59,720800.0,18.021,18.0297,17.9599,17.9686,720800.0
2015-02-02 09:30:00,20.63,20.77,20.62,20.67,122800.0,18.0035,18.1257,17.9948,18.0384,122800.0
2015-02-02 09:35:00,20.66,20.81,20.63,20.76,92300.0,18.0297,18.1606,18.0035,18.117,92300.0
2015-02-02 09:40:00,20.76,20.76,20.6,20.63,71600.0,18.117,18.117,17.9773,18.0035,71600.0
2015-02-02 09:45:00,20.62,20.64,20.59,20.6,88200.0,17.9948,18.0122,17.9686,17.9773,88200.0
2015-02-02 09:50:00,20.6,20.6,20.51,20.53,76800.0,17.9773,17.9773,17.8988,17.9162,76800.0
2015-02-02 09:55:00,20.52,20.54,20.47,20.48,100100.0,17.9075,17.925,17.8639,17.8726,100100.0
2015-02-02 10:00:00,20.47,20.47,20.29,20.36,113400.0,17.8639,17.8639,17.7068,17.7679,113400.0
2015-02-02 10:05:00,20.35,20.35,20.26,20.29,61700.0,17.7592,17.7592,17.6806,17.7068,61700.0
2015-02-02 10:10:00,20.29,20.3,20.19,20.2,184700.0,17.7068,17.7155,17.6195,17.6283,184700.0
2015-02-02 10:15:00,20.19,20.29,20.18,20.27,98100.0,17.6195,17.7068,17.6108,17.6894,98100.0
2015-02-02 10:20:00,20.27,20.31,20.21,20.25,97700.0,17.6894,17.7243,17.637,17.6719,97700.0
2015-02-02 10:25:00,20.26,20.29,20.22,20.23,148600.0,17.6806,17.7068,17.6457,17.6544,148600.0
2015-02-02 10:30:00,20.24,20.3,20.2,20.23,83200.0,17.6632,17.7155,17.6283,17.6544,83200.0
2015-02-02 10:35:00,20.23,20.34,20.22,20.34,87600.0,17.6544,17.7504,17.6457,17.7504,87600.0
2015-02-02 10:40:00,20.35,20.4,20.34,20.38,57400.0,17.7592,17.8028,17.7504,17.7853,57400.0
2015-02-02 10:45:00,20.37,20.42,20.33,20.4,72200.0,17.7766,17.8203,17.7417,17.8028,72200.0
2015-02-02 10:50:00,20.4,20.48,20.34,20.43,88500.0,17.8028,17.8726,17.7504,17.829,88500.0
2015-02-02 10:55:00,20.44,20.44,20.38,20.43,86400.0,17.8377,17.8377,17.7853,17.829,86400.0
2015-02-02 11:00:00,20.42,20.53,20.42,20.52,136700.0,17.8203,17.9162,17.8203,17.9075,136700.0
2015-02-02 11:05:00,20.52,20.62,20.52,20.59,105300.0,17.9075,17.9948,17.9075,17.9686,105300.0
2015-02-02 11:10:00,20.6,20.69,20.59,20.65,114000.0,17.9773,18.0559,17.9686,18.021,114000.0
2015-02-02 11:15:00,20.65,20.66,20.58,20.6,69100.0,18.021,18.0297,17.9599,17.9773,69100.0
2015-02-02 11:20:00,20.59,20.61,20.54,20.58,49100.0,17.9686,17.9861,17.925,17.9599,49100.0
2015-02-02 11:25:00,20.57,20.65,20.56,20.65,63200.0,17.9512,18.021,17.9424,18.021,63200.0
2015-02-02 11:30:00,20.66,20.66,20.58,20.62,158200.0,18.0297,18.0297,17.9599,17.9948,158200.0
2015-02-02 11:35:00,20.62,20.62,20.57,20.59,83500.0,17.9948,17.9948,17.9512,17.9686,83500.0
2015-02-02 11:40:00,20.59,20.64,20.57,20.62,66300.0,17.9686,18.0122,17.9512,17.9948,66300.0
2015-02-02 11:45:00,20.62,20.64,20.58,20.59,162600.0,17.9948,18.0122,17.9599,17.9686,162600.0
2015-02-02 11:50:00,20.59,20.6,20.5,20.51,60500.0,17.9686,17.9773,17.8901,17.8988,60500.0
2015-02-02 11:55:00,20.51,20.51,20.45,20.47,56800.0,17.8988,17.8988,17.8464,17.8639,56800.0
2015-02-02 12:00:00,20.47,20.49,20.41,20.44,46700.0,17.8639,17.8813,17.8115,17.8377,46700.0
2015-02-02 12:05:00,20.44,20.44,20.39,20.41,59400.0,17.8377,17.8377,17.7941,17.8115,59400.0
2015-02-02 12:10:00,20.4,20.45,20.39,20.42,48100.0,17.8028,17.8464,17.7941,17.8203,48100.0
2015-02-02 12:15:00,20.43,20.5,20.41,20.5,45300.0,17.829,17.8901,17.8115,17.8901,45300.0
2015-02-02 12:20:00,20.5,20.5,20.42,20.42,30500.0,17.8901,17.8901,17.8203,17.8203,30500.0
2015-02-02 12:25:00,20.42,20.46,20.41,20.46,32600.0,17.8203,17.8552,17.8115,17.8552,32600.0
2015-02-02 12:30:00,20.46,20.46,20.4,20.41,104500.0,17.8552,17.8552,17.8028,17.8115,104500.0
2015-02-02 12:35:00,20.4,20.43,20.4,20.43,49700.0,17.8028,17.829,17.8028,17.829,49700.0
2015-02-02 12:40:00,20.44,20.48,20.44,20.48,34500.0,17.8377,17.8726,17.8377,17.8726,34500.0
2015-02-02 12:45:00,20.47,20.48,20.4,20.42,58000.0,17.8639,17.8726,17.8028,17.8203,58000.0
2015-02-02 12:50:00,20.41,20.42,20.38,20.41,32000.0,17.8115,17.8203,17.7853,17.8115,32000.0
2015-02-02 12:55:00,20.41,20.45,20.37,20.4,83400.0,17.8115,17.8464,17.7766,17.8028,83400.0
2015-02-02 13:00:00,20.41,20.43,20.36,20.36,73700.0,17.8115,17.829,17.7679,17.7679,73700.0
2015-02-02 13:05:00,20.36,20.37,20.32,20.34,83500.0,17.7679,17.7766,17.733,17.7504,83500.0
2015-02-02 13:10:00,20.34,20.41,20.33,20.39,52300.0,17.7504,17.8115,17.7417,17.7941,52300.0
2015-02-02 13:15:00,20.39,20.42,20.38,20.41,29600.0,17.7941,17.8203,17.7853,17.8115,29600.0
2015-02-02 13:20:00,20.42,20.49,20.41,20.49,41300.0,17.8203,17.8813,17.8115,17.8813,41300.0
2015-02-02 13:25:00,20.49,20.51,20.44,20.44,62000.0,17.8813,17.8988,17.8377,17.8377,62000.0
2015-02-02 13:30:00,20.44,20.45,20.37,20.38,62200.0,17.8377,17.8464,17.7766,17.7853,62200.0
2015-02-02 13:35:00,20.38,20.38,20.33,20.33,27500.0,17.7853,17.7853,17.7417,17.7417,27500.0
2015-02-02 13:40:00,20.34,20.36,20.31,20.33,43600.0,17.7504,17.7679,17.7243,17.7417,43600.0
2015-02-02 13:45:00,20.33,20.39,20.32,20.34,37500.0,17.7417,17.7941,17.733,17.7504,37500.0
2015-02-02 13:50:00,20.33,20.37,20.3,20.3,31200.0,17.7417,17.7766,17.7155,17.7155,31200.0
2015-02-02 13:55:00,20.3,20.31,20.25,20.27,42500.0,17.7155,17.7243,17.6719,17.6894,42500.0
2015-02-02 14:00:00,20.26,20.29,20.25,20.29,77100.0,17.6806,17.7068,17.6719,17.7068,77100.0
2015-02-02 14:05:00,20.29,20.34,20.26,20.27,70500.0,17.7068,17.7504,17.6806,17.6894,70500.0
2015-02-02 14:10:00,20.28,20.3,20.26,20.3,34200.0,17.6981,17.7155,17.6806,17.7155,34200.0
2015-02-02 14:15:00,20.3,20.34,20.29,20.34,35900.0,17.7155,17.7504,17.7068,17.7504,35900.0
2015-02-02 14:20:00,20.34,20.35,20.3,20.3,87900.0,17.7504,17.7592,17.7155,17.7155,87900.0
2015-02-02 14:25:00,20.3,20.31,20.27,20.28,84600.0,17.7155,17.7243,17.6894,17.6981,84600.0
2015-02-02 14:30:00,20.29,20.32,20.25,20.28,114600.0,17.7068,17.733,17.6719,17.6981,114600.0
2015-02-02 14:35:00,20.29,20.29,20.22,20.23,65900.0,17.7068,17.7068,17.6457,17.6544,65900.0
2015-02-02 14:40:00,20.23,20.25,20.23,20.24,41300.0,17.6544,17.6719,17.6544,17.6632,41300.0
2015-02-02 14:45:00,20.24,20.26,20.16,20.2,71900.0,17.6632,17.6806,17.5934,17.6283,71900.0
2015-02-02 14:50:00,20.2,20.29,20.19,20.28,57500.0,17.6283,17.7068,17.6195,17.6981,57500.0
2015-02-02 14:55:00,20.28,20.28,20.23,20.26,63000.0,17.6981,17.6981,17.6544,17.6806,63000.0
2015-02-02 15:00:00,20.26,20.29,20.24,20.29,55800.0,17.6806,17.7068,17.6632,17.7068,55800.0
2015-02-02 15:05:00,20.28,20.33,20.27,20.32,42600.0,17.6981,17.7417,17.6894,17.733,42600.0
2015-02-02 15:10:00,20.32,20.39,20.3,20.38,58500.0,17.733,17.7941,17.7155,17.7853,58500.0
2015-02-02 15:15:00,20.38,20.4,20.32,20.34,54300.0,17.7853,17.8028,17.733,17.7504,54300.0
2015-02-02 15:20:00,20.34,20.38,20.34,20.35,41200.0,17.7504,17.7853,17.7504,17.7592,41200.0
2015-02-02 15:25:00,20.36,20.37,20.34,20.37,50800.0,17.7679,17.7766,17.7504,17.7766,50800.0
2015-02-02 15:30:00,20.37,20.37,20.33,20.34,74400.0,17.7766,17.7766,17.7417,17.7504,74400.0
2015-02-02 15:35:00,20.33,20.44,20.31,20.44,116200.0,17.7417,17.8377,17.7243,17.8377,116200.0
2015-02-02 15:40:00,20.44,20.53,20.43,20.51,227800.0,17.8377,17.9162,17.829,17.8988,227800.0
2015-02-02 15:45:00,20.51,20.54,20.49,20.51,193600.0,17.8988,17.925,17.8813,17.8988,193600.0
2015-02-02 15:50:00,20.51,20.53,20.49,20.49,150700.0,17.8988,17.9162,17.8813,17.8813,150700.0
2015-02-02 15:55:00,20.5,20.56,20.49,20.56,434500.0,17.8901,17.9424,17.8813,17.9424,434500.0
2015-02-03 09:30:00,20.55,20.85,20.54,20.81,183500.0,17.9337,18.1955,17.925,18.1606,183500.0
2015-02-03 09:35:00,20.81,20.82,20.6,20.61,93800.0,18.1606,18.1693,17.9773,17.9861,93800.0
2015-02-03 09:40:00,20.61,20.76,20.6,20.7,75200.0,17.9861,18.117,17.9773,18.0646,75200.0
2015-02-03 09:45:00,20.71,20.81,20.7,20.71,133800.0,18.0733,18.1606,18.0646,18.0733,133800.0
2015-02-03 09:50:00,20.71,20.73,20.6,20.64,107700.0,18.0733,18.0908,17.9773,18.0122,107700.0
2015-02-03 09:55:00,20.64,20.74,20.64,20.73,62200.0,18.0122,18.0995,18.0122,18.0908,62200.0
2015-02-03 10:00:00,20.73,20.77,20.71,20.74,67500.0,18.0908,18.1257,18.0733,18.0995,67500.0
2015-02-03 10:05:00,20.74,20.79,20.7,20.79,92700.0,18.0995,18.1431,18.0646,18.1431,92700.0
2015-02-03 10:10:00,20.79,20.88,20.79,20.83,101600.0,18.1431,18.2217,18.1431,18.1781,101600.0
2015-02-03 10:15:00,20.84,20.85,20.7,20.7,260000.0,18.1868,18.1955,18.0646,18.0646,260000.0
2015-02-03 10:20:00,20.71,20.85,20.71,20.84,119600.0,18.0733,18.1955,18.0733,18.1868,119600.0
2015-02-03 10:25:00,20.84,20.88,20.81,20.83,347700.0,18.1868,18.2217,18.1606,18.1781,347700.0
2015-02-03 10:30:00,20.83,20.84,20.74,20.74,67500.0,18.1781,18.1868,18.0995,18.0995,67500.0
2015-02-03 10:35:00,20.74,20.76,20.68,20.7,82300.0,18.0995,18.117,18.0472,18.0646,82300.0
2015-02-03 10:40:00,20.7,20.78,20.69,20.72,97300.0,18.0646,18.1344,18.0559,18.0821,97300.0
2015-02-03 10:45:00,20.72,20.76,20.64,20.76,68900.0,18.0821,18.117,18.0122,18.117,68900.0
2015-02-03 10:50:00,20.76,20.77,20.69,20.74,56300.0,18.117,18.1257,18.0559,18.0995,56300.0
2015-02-03 10:55:00,20.74,20.76,20.69,20.7,77500.0,18.0995,18.117,18.0559,18.0646,77500.0
2015-02-03 11:00:00,20.7,20.73,20.69,20.7,26500.0,18.0646,18.0908,18.0559,18.0646,26500.0
2015-02-03 11:05:00,20.7,20.74,20.68,20.73,43700.0,18.0646,18.0995,18.0472,18.0908,43700.0
2015-02-03 11:10:00,20.73,20.76,20.71,20.72,52500.0,18.0908,18.117,18.0733,18.0821,52500.0
2015-02-03 11:15:00,20.72,20.79,20.69,20.78,216400.0,18.0821,18.1431,18.0559,18.1344,216400.0
2015-02-03 11:20:00,20.79,20.82,20.75,20.8,226800.0,18.1431,18.1693,18.1082,18.1519,226800.0
2015-02-03 11:25:00,20.8,20.83,20.76,20.79,32400.0,18.1519,18.1781,18.117,18.1431,32400.0
2015-02-03 11:30:00,20.79,20.92,20.79,20.91,113000.0,18.1431,18.2566,18.1431,18.2479,113000.0
2015-02-03 11:35:00,20.9,20.96,20.88,20.95,271500.0,18.2391,18.2915,18.2217,18.2828,271500.0
2015-02-03 11:40:00,20.95,21.05,20.92,21.01,142900.0,18.2828,18.37,18.2566,18.3351,142900.0
2015-02-03 11:45:00,21.01,21.03,20.94,21.03,46300.0,18.3351,18.3526,18.2741,18.3526,46300.0
2015-02-03 11:50:00,21.03,21.05,20.97,21.02,66800.0,18.3526,18.37,18.3002,18.3439,66800.0
2015-02-03 11:55:00,21.03,21.08,21.02,21.06,51200.0,18.3526,18.3962,18.3439,18.3788,51200.0
2015-02-03 12:00:00,21.06,21.06,21.0,21.06,34100.0,18.3788,18.3788,18.3264,18.3788,34100.0
2015-02-03 12:05:00,21.05,21.06,21.03,21.04,32900.0,18.37,18.3788,18.3526,18.3613,32900.0
2015-02-03 12:10:00,21.04,21.09,21.02,21.08,41700.0,18.3613,18.405,18.3439,18.3962,41700.0
2015-02-03 12:15:00,21.07,21.07,21.02,21.03,41400.0,18.3875,18.3875,18.3439,18.3526,41400.0
2015-02-03 12:20:00,21.03,21.05,20.99,21.0,41800.0,18.3526,18.37,18.3177,18.3264,41800.0
2015-02-03 12:25:00,21.0,21.04,20.98,21.02,18900.0,18.3264,18.3613,18.309,18.3439,18900.0
2015-02-03 12:30:00,21.02,21.02,20.97,21.0,21500.0,18.3439,18.3439,18.3002,18.3264,21500.0
2015-02-03 12:35:00,20.99,21.0,20.95,20.99,33700.0,18.3177,18.3264,18.2828,18.3177,33700.0
2015-02-03 12:40:00,21.0,21.03,20.99,21.02,25100.0,18.3264,18.3526,18.3177,18.3439,25100.0
2015-02-03 12:45:00,21.03,21.08,21.01,21.05,54300.0,18.3526,18.3962,18.3351,18.37,54300.0
2015-02-03 12:50:00,21.05,21.05,21.01,21.05,60400.0,18.37,18.37,18.3351,18.37,60400.0
2015-02-03 12:55:00,21.05,21.09,21.03,21.07,32800.0,18.37,18.405,18.3526,18.3875,32800.0
2015-02-03 13:00:00,21.07,21.19,21.04,21.17,69500.0,18.3875,18.4922,18.3613,18.4748,69500.0
2015-02-03 13:05:00,21.17,21.18,21.16,21.16,59400.0,18.4748,18.4835,18.466,18.466,59400.0
2015-02-03 13:10:00,21.15,21.15,21.06,21.07,80700.0,18.4573,18.4573,18.3788,18.3875,80700.0
2015-02-03 13:15:00,21.07,21.14,21.03,21.13,62100.0,18.3875,18.4486,18.3526,18.4399,62100.0
2015-02-03 13:20:00,21.13,21.2,21.12,21.16,28300.0,18.4399,18.5009,18.4311,18.466,28300.0
2015-02-03 13:25:00,21.17,21.18,21.15,21.15,14800.0,18.4748,18.4835,18.4573,18.4573,14800.0
2015-02-03 13:30:00,21.15,21.16,21.11,21.12,38800.0,18.4573,18.466,18.4224,18.4311,38800.0
2015-02-03 13:35:00,21.12,21.13,21.08,21.09,31000.0,18.4311,18.4399,18.3962,18.405,31000.0
2015-02-03 13:40:00,21.1,21.13,21.09,21.1,65000.0,18.4137,18.4399,18.405,18.4137,65000.0
2015-02-03 13:45:00,21.09,21.13,21.09,21.11,41400.0,18.405,18.4399,18.405,18.4224,41400.0
2015-02-03 13:50:00,21.11,21.17,21.11,21.16,50600.0,18.4224,18.4748,18.4224,18.466,50600.0
2015-02-03 13:55:00,21.16,21.17,21.12,21.14,45300.0,18.466,18.4748,18.4311,18.4486,45300.0
2015-02-03 14:00:00,21.13,21.15,21.11,21.14,44000.0,18.4399,18.4573,18.4224,18.4486,44000.0
2015-02-03 14:05:00,21.13,21.15,21.1,21.11,25400.0,18.4399,18.4573,18.4137,18.4224,25400.0
2015-02-03 14:10:00,21.12,21.12,21.08,21.1,42000.0,18.4311,18.4311,18.3962,18.4137,42000.0
2015-02-03 14:15:00,21.1,21.1,21.05,21.06,47600.0,18.4137,18.4137,18.37,18.3788,47600.0
2015-02-03 14:20:00,21.06,21.09,21.05,21.06,39400.0,18.3788,18.405,18.37,18.3788,39400.0
2015-02-03 14:25:00,21.05,21.08,21.02,21.03,61800.0,18.37,18.3962,18.3439,18.3526,61800.0
2015-02-03 14:30:00,21.03,21.04,21.0,21.02,37500.0,18.3526,18.3613,18.3264,18.3439,37500.0
2015-02-03 14:35:00,21.03,21.05,21.01,21.05,45000.0,18.3526,18.37,18.3351,18.37,45000.0
2015-02-03 14:40:00,21.05,21.07,21.04,21.05,69700.0,18.37,18.3875,18.3613,18.37,69700.0
2015-02-03 14:45:00,21.06,21.08,21.05,21.07,38800.0,18.3788,18.3962,18.37,18.3875,38800.0
2015-02-03 14:50:00,21.07,21.09,21.06,21.08,47100.0,18.3875,18.405,18.3788,18.3962,47100.0
2015-02-03 14:55:00,21.08,21.09,21.07,21.09,42100.0,18.3962,18.405,18.3875,18.405,42100.0
2015-02-03 15:00:00,21.09,21.13,21.08,21.13,44600.0,18.405,18.4399,18.3962,18.4399,44600.0
2015-02-03 15:05:00,21.13,21.13,21.08,21.1,66900.0,18.4399,18.4399,18.3962,18.4137,66900.0
2015-02-03 15:10:00,21.1,21.12,21.07,21.11,68200.0,18.4137,18.4311,18.3875,18.4224,68200.0
2015-02-03 15:15:00,21.12,21.12,21.05,21.05,64100.0,18.4311,18.4311,18.37,18.37,64100.0
2015-02-03 15:20:00,21.05,21.08,21.04,21.06,71900.0,18.37,18.3962,18.3613,18.3788,71900.0
2015-02-03 15:25:00,21.06,21.08,21.01,21.03,119600.0,18.3788,18.3962,18.3351,18.3526,119600.0
2015-02-03 15:30:00,21.03,21.06,21.01,21.02,78300.0,18.3526,18.3788,18.3351,18.3439,78300.0
2015-02-03 15:35:00,21.01,21.08,21.01,21.08,69900.0,18.3351,18.3962,18.3351,18.3962,69900.0
2015-02-03 15:40:00,21.08,21.13,21.07,21.09,140500.0,18.3962,18.4399,18.3875,18.405,140500.0
2015-02-03 15:45:00,21.09,21.11,21.07,21.09,133900.0,18.405,18.4224,18.3875,18.405,133900.0
2015-02-03 15:50:00,21.1,21.11,21.09,21.11,114900.0,18.4137,18.4224,18.405,18.4224,114900.0
2015-02-03 15:55:00,21.1,21.11,21.09,21.09,259500.0,18.4137,18.4224,18.405,18.405,259500.0
2015-02-04 09:30:00,21.04,21.27,21.03,21.17,92300.0,18.3613,18.562,18.3526,18.4748,92300.0
2015-02-04 09:35:00,21.18,21.2,21.06,21.18,34200.0,18.4835,18.5009,18.3788,18.4835,34200.0
2015-02-04 09:40:00,21.19,21.29,21.17,21.22,71300.0,18.4922,18.5795,18.4748,18.5184,71300.0
2015-02-04 09:45:00,21.22,21.38,21.2,21.37,247300.0,18.5184,18.658,18.5009,18.6493,247300.0
2015-02-04 09:50:00,21.37,21.46,21.34,21.44,99400.0,18.6493,18.7278,18.6231,18.7104,99400.0
2015-02-04 09:55:00,21.44,21.53,21.34,21.53,115900.0,18.7104,18.7889,18.6231,18.7889,115900.0
2015-02-04 10:00:00,21.53,21.56,21.42,21.48,103800.0,18.7889,18.8151,18.6929,18.7453,103800.0
2015-02-04 10:05:00,21.48,21.53,21.46,21.49,83700.0,18.7453,18.7889,18.7278,18.754,83700.0
2015-02-04 10:10:00,21.48,21.53,21.47,21.52,72200.0,18.7453,18.7889,18.7366,18.7802,72200.0
2015-02-04 10:15:00,21.52,21.52,21.45,21.45,57300.0,18.7802,18.7802,18.7191,18.7191,57300.0
2015-02-04 10:20:00,21.45,21.52,21.43,21.52,69500.0,18.7191,18.7802,18.7017,18.7802,69500.0
2015-02-04 10:25:00,21.51,21.61,21.51,21.61,63600.0,18.7715,18.8588,18.7715,18.8588,63600.0
2015-02-04 10:30:00,21.6,21.65,21.58,21.64,99200.0,18.85,18.8937,18.8326,18.8849,99200.0
2015-02-04 10:35:00,21.63,21.64,21.56,21.61,72000.0,18.8762,18.8849,18.8151,18.8588,72000.0
2015-02-04 10:40:00,21.6,21.67,21.58,21.66,77900.0,18.85,18.9111,18.8326,18.9024,77900.0
2015-02-04 10:45:00,21.66,21.66,21.56,21.56,60400.0,18.9024,18.9024,18.8151,18.8151,60400.0
2015-02-04 10:50:00,21.57,21.58,21.49,21.58,51900.0,18.8238,18.8326,18.754,18.8326,51900.0
2015-02-04 10:55:00,21.57,21.62,21.56,21.59,54000.0,18.8238,18.8675,18.8151,18.8413,54000.0
2015-02-04 11:00:00,21.58,21.58,21.49,21.55,89900.0,18.8326,18.8326,18.754,18.8064,89900.0
2015-02-04 11:05:00,21.55,21.61,21.55,21.6,94600.0,18.8064,18.8588,18.8064,18.85,94600.0
2015-02-04 11:10:00,21.61,21.61,21.47,21.56,77400.0,18.8588,18.8588,18.7366,18.8151,77400.0
2015-02-04 11:15:00,21.56,21.58,21.48,21.51,63500.0,18.8151,18.8326,18.7453,18.7715,63500.0
2015-02-04 11:20:00,21.5,21.61,21.5,21.59,71500.0,18.7628,18.8588,18.7628,18.8413,71500.0
2015-02-04 11:25:00,21.59,21.63,21.56,21.57,73400.0,18.8413,18.8762,18.8151,18.8238,73400.0
2015-02-04 11:30:00,21.58,21.66,21.58,21.63,52400.0,18.8326,18.9024,18.8326,18.8762,52400.0
2015-02-04 11:35:00,21.64,21.64,21.58,21.62,54000.0,18.8849,18.8849,18.8326,18.8675,54000.0
2015-02-04 11:40:00,21.61,21.68,21.57,21.68,153500.0,18.8588,18.9198,18.8238,18.9198,153500.0
2015-02-04 11:45:00,21.68,21.71,21.62,21.71,131400.0,18.9198,18.946,18.8675,18.946,131400.0
2015-02-04 11:50:00,21.72,21.73,21.58,21.61,49700.0,18.9547,18.9635,18.8326,18.8588,49700.0
2015-02-04 11:55:00,21.61,21.61,21.57,21.61,21800.0,18.8588,18.8588,18.8238,18.8588,21800.0
2015-02-04 12:00:00,21.61,21.67,21.6,21.65,52800.0,18.8588,18.9111,18.85,18.8937,52800.0
2015-02-04 12:05:00,21.67,21.69,21.65,21.68,29100.0,18.9111,18.9286,18.8937,18.9198,29100.0
2015-02-04 12:10:00,21.68,21.72,21.68,21.7,73700.0,18.9198,18.9547,18.9198,18.9373,73700.0
2015-02-04 12:15:00,21.71,21.79,21.7,21.75,71300.0,18.946,19.0158,18.9373,18.9809,71300.0
2015-02-04 12:20:00,21.75,21.81,21.75,21.79,92200.0,18.9809,19.0333,18.9809,19.0158,92200.0
2015-02-04 12:25:00,21.79,21.79,21.67,21.68,36800.0,19.0158,19.0158,18.9111,18.9198,36800.0
2015-02-04 12:30:00,21.68,21.79,21.67,21.78,45000.0,18.9198,19.0158,18.9111,19.0071,45000.0
2015-02-04 12:35:00,21.78,21.88,21.75,21.85,116300.0,19.0071,19.0944,18.9809,19.0682,116300.0
2015-02-04 12:40:00,21.85,21.85,21.77,21.79,39600.0,19.0682,19.0682,18.9984,19.0158,39600.0
2015-02-04 12:45:00,21.8,21.85,21.8,21.83,45200.0,19.0246,19.0682,19.0246,19.0507,45200.0
2015-02-04 12:50:00,21.84,21.85,21.81,21.81,22200.0,19.0595,19.0682,19.0333,19.0333,22200.0
2015-02-04 12:55:00,21.8,21.85,21.78,21.79,26700.0,19.0246,19.0682,19.0071,19.0158,26700.0
2015-02-04 13:00:00,21.79,21.8,21.77,21.78,26600.0,19.0158,19.0246,18.9984,19.0071,26600.0
2015-02-04 13:05:00,21.78,21.78,21.73,21.76,37800.0,19.0071,19.0071,18.9635,18.9897,37800.0
2015-02-04 13:10:00,21.77,21.77,21.7,21.71,38600.0,18.9984,18.9984,18.9373,18.946,38600.0
2015-02-04 13:15:00,21.71,21.73,21.67,21.7,30900.0,18.946,18.9635,18.9111,18.9373,30900.0
2015-02-04 13:20:00,21.7,21.74,21.69,21.71,21900.0,18.9373,18.9722,18.9286,18.946,21900.0
2015-02-04 13:25:00,21.71,21.76,21.71,21.75,43600.0,18.946,18.9897,18.946,18.9809,43600.0
2015-02-04 13:30:00,21.76,21.77,21.74,21.75,34100.0,18.9897,18.9984,18.9722,18.9809,34100.0
2015-02-04 13:35:00,21.75,21.78,21.7,21.78,266600.0,18.9809,19.0071,18.9373,19.0071,266600.0
2015-02-04 13:40:00,21.78,21.81,21.73,21.74,523100.0,19.0071,19.0333,18.9635,18.9722,523100.0
2015-02-04 13:45:00,21.74,21.78,21.69,21.69,55000.0,18.9722,19.0071,18.9286,18.9286,55000.0
2015-02-04 13:50:00,21.69,21.72,21.66,21.66,31300.0,18.9286,18.9547,18.9024,18.9024,31300.0
2015-02-04 13:55:00,21.66,21.66,21.6,21.62,43600.0,18.9024,18.9024,18.85,18.8675,43600.0
2015-02-04 14:00:00,21.62,21.75,21.62,21.74,56100.0,18.8675,18.9809,18.8675,18.9722,56100.0
2015-02-04 14:05:00,21.74,21.74,21.64,21.65,33800.0,18.9722,18.9722,18.8849,18.8937,33800.0
2015-02-04 14:10:00,21.65,21.66,21.58,21.59,29400.0,18.8937,18.9024,18.8326,18.8413,29400.0
2015-02-04 14:15:00,21.6,21.62,21.57,21.59,42300.0,18.85,18.8675,18.8238,18.8413,42300.0
2015-02-04 14:20:00,21.6,21.65,21.6,21.61,37100.0,18.85,18.8937,18.85,18.8588,37100.0
2015-02-04 14:25:00,21.61,21.71,21.6,21.7,48800.0,18.8588,18.946,18.85,18.9373,48800.0
2015-02-04 14:30:00,21.7,21.73,21.7,21.71,39200.0,18.9373,18.9635,18.9373,18.946,39200.0
2015-02-04 14:35:00,21.72,21.74,21.71,21.74,37600.0,18.9547,18.9722,18.946,18.9722,37600.0
2015-02-04 14:40:00,21.74,21.74,21.69,21.71,32700.0,18.9722,18.9722,18.9286,18.946,32700.0
2015-02-04 14:45:00,21.71,21.71,21.68,21.71,24600.0,18.946,18.946,18.9198,18.946,24600.0
2015-02-04 14:50:00,21.71,21.77,21.69,21.77,51500.0,18.946,18.9984,18.9286,18.9984,51500.0
2015-02-04 14:55:00,21.77,21.77,21.7,21.7,63600.0,18.9984,18.9984,18.9373,18.9373,63600.0
2015-02-04 15:00:00,21.7,21.71,21.67,21.68,72400.0,18.9373,18.946,18.9111,18.9198,72400.0
2015-02-04 15:05:00,21.68,21.72,21.67,21.71,61900.0,18.9198,18.9547,18.9111,18.946,61900.0
2015-02-04 15:10:00,21.71,21.72,21.68,21.72,44100.0,18.946,18.9547,18.9198,18.9547,44100.0
2015-02-04 15:15:00,21.72,21.74,21.7,21.71,67300.0,18.9547,18.9722,18.9373,18.946,67300.0
2015-02-04 15:20:00,21.71,21.77,21.7,21.77,66700.0,18.946,18.9984,18.9373,18.9984,66700.0
2015-02-04 15:25:00,21.77,21.8,21.76,21.79,45000.0,18.9984,19.0246,18.9897,19.0158,45000.0
2015-02-04 15:30:00,21.8,21.84,21.79,21.79,100300.0,19.0246,19.0595,19.0158,19.0158,100300.0
2015-02-04 15:35:00,21.8,21.82,21.73,21.74,125000.0,19.0246,19.042,18.9635,18.9722,125000.0
2015-02-04 15:40:00,21.74,21.74,21.65,21.66,205100.0,18.9722,18.9722,18.8937,18.9024,205100.0
2015-02-04 15:45:00,21.66,21.68,21.59,21.65,273600.0,18.9024,18.9198,18.8413,18.8937,273600.0
2015-02-04 15:50:00,21.66,21.66,21.59,21.6,233700.0,18.9024,18.9024,18.8413,18.85,233700.0
2015-02-04 15:55:00,21.61,21.63,21.55,21.58,658600.0,18.8588,18.8762,18.8064,18.8326,658600.0
2015-02-05 09:30:00,21.54,21.58,21.36,21.43,143300.0,18.7977,18.8326,18.6406,18.7017,143300.0
2015-02-05 09:35:00,21.42,21.71,21.33,21.57,139800.0,18.6929,18.946,18.6144,18.8238,139800.0
2015-02-05 09:40:00,21.56,21.65,21.53,21.63,90200.0,18.8151,18.8937,18.7889,18.8762,90200.0
2015-02-05 09:45:00,21.63,21.79,21.6,21.76,94200.0,18.8762,19.0158,18.85,18.9897,94200.0
2015-02-05 09:50:00,21.77,21.8,21.59,21.62,83700.0,18.9984,19.0246,18.8413,18.8675,83700.0
2015-02-05 09:55:00,21.61,21.64,21.54,21.57,30100.0,18.8588,18.8849,18.7977,18.8238,30100.0
2015-02-05 10:00:00,21.57,21.67,21.52,21.64,66100.0,18.8238,18.9111,18.7802,18.8849,66100.0
2015-02-05 10:05:00,21.64,21.67,21.61,21.61,35100.0,18.8849,18.9111,18.8588,18.8588,35100.0
2015-02-05 10:10:00,21.62,21.62,21.55,21.58,32000.0,18.8675,18.8675,18.8064,18.8326,32000.0
2015-02-05 10:15:00,21.59,21.59,21.53,21.54,28600.0,18.8413,18.8413,18.7889,18.7977,28600.0
2015-02-05 10:20:00,21.54,21.54,21.45,21.52,23300.0,18.7977,18.7977,18.7191,18.7802,23300.0
2015-02-05 10:25:00,21.53,21.53,21.48,21.48,30700.0,18.7889,18.7889,18.7453,18.7453,30700.0
2015-02-05 10:30:00,21.48,21.48,21.42,21.44,40100.0,18.7453,18.7453,18.6929,18.7104,40100.0
2015-02-05 10:35:00,21.44,21.45,21.36,21.38,55500.0,18.7104,18.7191,18.6406,18.658,55500.0
2015-02-05 10:40:00,21.38,21.39,21.31,21.32,105800.0,18.658,18.6668,18.5969,18.6057,105800.0
2015-02-05 10:45:00,21.32,21.35,21.29,21.35,234400.0,18.6057,18.6319,18.5795,18.6319,234400.0
2015-02-05 10:50:00,21.35,21.38,21.33,21.34,40600.0,18.6319,18.658,18.6144,18.6231,40600.0
2015-02-05 10:55:00,21.33,21.33,21.25,21.27,37700.0,18.6144,18.6144,18.5446,18.562,37700.0
2015-02-05 11:00:00,21.27,21.27,21.17,21.2,51300.0,18.562,18.562,18.4748,18.5009,51300.0
2015-02-05 11:05:00,21.21,21.28,21.2,21.21,35500.0,18.5097,18.5708,18.5009,18.5097,35500.0
2015-02-05 11:10:00,21.22,21.26,21.2,21.21,30600.0,18.5184,18.5533,18.5009,18.5097,30600.0
2015-02-05 11:15:00,21.21,21.23,21.18,21.22,72100.0,18.5097,18.5271,18.4835,18.5184,72100.0
2015-02-05 11:20:00,21.22,21.25,21.19,21.21,48500.0,18.5184,18.5446,18.4922,18.5097,48500.0
2015-02-05 11:25:00,21.2,21.22,21.19,21.21,56400.0,18.5009,18.5184,18.4922,18.5097,56400.0
2015-02-05 11:30:00,21.21,21.21,21.16,21.18,52600.0,18.5097,18.5097,18.466,18.4835,52600.0
2015-02-05 11:35:00,21.19,21.25,21.18,21.19,52400.0,18.4922,18.5446,18.4835,18.4922,52400.0
2015-02-05 11:40:00,21.19,21.21,21.16,21.18,34300.0,18.4922,18.5097,18.466,18.4835,34300.0
2015-02-05 11:45:00,21.19,21.25,21.18,21.23,40900.0,18.4922,18.5446,18.4835,18.5271,40900.0
2015-02-05 11:50:00,21.24,21.24,21.19,21.2,47800.0,18.5359,18.5359,18.4922,18.5009,47800.0
2015-02-05 11:55:00,21.2,21.28,21.19,21.26,42800.0,18.5009,18.5708,18.4922,18.5533,42800.0
2015-02-05 12:00:00,21.26,21.28,21.24,21.27,71000.0,18.5533,18.5708,18.5359,18.562,71000.0
2015-02-05 12:05:00,21.27,21.37,21.27,21.36,359500.0,18.562,18.6493,18.562,18.6406,359500.0
2015-02-05 12:10:00,21.36,21.41,21.33,21.39,87500.0,18.6406,18.6842,18.6144,18.6668,87500.0
2015-02-05 12:15:00,21.38,21.41,21.37,21.4,29800.0,18.658,18.6842,18.6493,18.6755,29800.0
2015-02-05 12:20:00,21.4,21.5,21.4,21.43,59800.0,18.6755,18.7628,18.6755,18.7017,59800.0
2015-02-05 12:25:00,21.43,21.43,21.37,21.39,23300.0,18.7017,18.7017,18.6493,18.6668,23300.0
2015-02-05 12:30:00,21.4,21.48,21.4,21.46,27200.0,18.6755,18.7453,18.6755,18.7278,27200.0
2015-02-05 12:35:00,21.46,21.46,21.41,21.42,35000.0,18.7278,18.7278,18.6842,18.6929,35000.0
2015-02-05 12:40:00,21.41,21.45,21.41,21.43,28600.0,18.6842,18.7191,18.6842,18.7017,28600.0
2015-02-05 12:45:00,21.44,21.45,21.42,21.43,46600.0,18.7104,18.7191,18.6929,18.7017,46600.0
2015-02-05 12:50:00,21.43,21.47,21.42,21.45,89500.0,18.7017,18.7366,18.6929,18.7191,89500.0
2015-02-05 12:55:00,21.46,21.49,21.45,21.49,26000.0,18.7278,18.754,18.7191,18.754,26000.0
2015-02-05 13:00:00,21.49,21.5,21.48,21.5,25500.0,18.754,18.7628,18.7453,18.7628,25500.0
2015-02-05 13:05:00,21.49,21.51,21.48,21.5,34700.0,18.754,18.7715,18.7453,18.7628,34700.0
2015-02-05 13:10:00,21.5,21.5,21.46,21.48,24200.0,18.7628,18.7628,18.7278,18.7453,24200.0
2015-02-05 13:15:00,21.48,21.55,21.48,21.54,44000.0,18.7453,18.8064,18.7453,18.7977,44000.0
2015-02-05 13:20:00,21.54,21.54,21.51,21.53,15800.0,18.7977,18.7977,18.7715,18.7889,15800.0
2015-02-05 13:25:00,21.53,21.55,21.52,21.53,39400.0,18.7889,18.8064,18.7802,18.7889,39400.0
2015-02-05 13:30:00,21.52,21.53,21.5,21.51,38100.0,18.7802,18.7889,18.7628,18.7715,38100.0
2015-02-05 13:35:00,21.51,21.51,21.5,21.51,13600.0,18.7715,18.7715,18.7628,18.7715,13600.0
2015-02-05 13:40:00,21.51,21.52,21.5,21.5,13200.0,18.7715,18.7802,18.7628,18.7628,13200.0
2015-02-05 13:45:00,21.51,21.6,21.49,21.59,72700.0,18.7715,18.85,18.754,18.8413,72700.0
2015-02-05 13:50:00,21.6,21.62,21.58,21.58,90800.0,18.85,18.8675,18.8326,18.8326,90800.0
2015-02-05 13:55:00,21.58,21.59,21.53,21.54,36700.0,18.8326,18.8413,18.7889,18.7977,36700.0
2015-02-05 14:00:00,21.53,21.54,21.51,21.52,48200.0,18.7889,18.7977,18.7715,18.7802,48200.0
2015-02-05 14:05:00,21.53,21.54,21.51,21.52,25200.0,18.7889,18.7977,18.7715,18.7802,25200.0
2015-02-05 14:10:00,21.53,21.55,21.51,21.51,29200.0,18.7889,18.8064,18.7715,18.7715,29200.0
2015-02-05 14:15:00,21.52,21.52,21.49,21.52,28500.0,18.7802,18.7802,18.754,18.7802,28500.0
2015-02-05 14:20:00,21.51,21.51,21.49,21.5,21200.0,18.7715,18.7715,18.754,18.7628,21200.0
2015-02-05 14:25:00,21.49,21.51,21.49,21.5,27600.0,18.754,18.7715,18.754,18.7628,27600.0
2015-02-05 14:30:00,21.5,21.54,21.49,21.53,35300.0,18.7628,18.7977,18.754,18.7889,35300.0
2015-02-05 14:35:00,21.53,21.56,21.52,21.55,51000.0,18.7889,18.8151,18.7802,18.8064,51000.0
2015-02-05 14:40:00,21.55,21.55,21.48,21.48,40600.0,18.8064,18.8064,18.7453,18.7453,40600.0
2015-02-05 14:45:00,21.48,21.49,21.46,21.48,62300.0,18.7453,18.754,18.7278,18.7453,62300.0
2015-02-05 14:50:00,21.48,21.49,21.47,21.48,49600.0,18.7453,18.754,18.7366,18.7453,49600.0
2015-02-05 14:55:00,21.48,21.49,21.46,21.48,25800.0,18.7453,18.754,18.7278,18.7453,25800.0
2015-02-05 15:00:00,21.48,21.5,21.47,21.49,62300.0,18.7453,18.7628,18.7366,18.754,62300.0
2015-02-05 15:05:00,21.49,21.52,21.47,21.52,172000.0,18.754,18.7802,18.7366,18.7802,172000.0
2015-02-05 15:10:00,21.52,21.52,21.49,21.5,29400.0,18.7802,18.7802,18.754,18.7628,29400.0
2015-02-05 15:15:00,21.5,21.51,21.48,21.49,120900.0,18.7628,18.7715,18.7453,18.754,120900.0
2015-02-05 15:20:00,21.49,21.51,21.47,21.51,62900.0,18.754,18.7715,18.7366,18.7715,62900.0
2015-02-05 15:25:00,21.51,21.51,21.49,21.5,68700.0,18.7715,18.7715,18.754,18.7628,68700.0
2015-02-05 15:30:00,21.5,21.5,21.48,21.49,50100.0,18.7628,18.7628,18.7453,18.754,50100.0
2015-02-05 15:35:00,21.49,21.5,21.46,21.5,66500.0,18.754,18.7628,18.7278,18.7628,66500.0
2015-02-05 15:40:00,21.5,21.51,21.49,21.49,78200.0,18.7628,18.7715,18.754,18.754,78200.0
2015-02-05 15:45:00,21.49,21.51,21.47,21.48,101500.0,18.754,18.7715,18.7366,18.7453,101500.0
2015-02-05 15:50:00,21.48,21.49,21.46,21.48,103400.0,18.7453,18.754,18.7278,18.7453,103400.0
2015-02-05 15:55:00,21.48,21.49,21.46,21.47,224200.0,18.7453,18.754,18.7278,18.7366,224200.0
2015-02-06 09:30:00,21.55,21.71,21.53,21.61,72200.0,18.8064,18.946,18.7889,18.8588,72200.0
2015-02-06 09:35:00,21.6,21.8,21.59,21.8,41200.0,18.85,19.0246,18.8413,19.0246,41200.0
2015-02-06 09:40:00,21.8,21.8,21.73,21.77,45600.0,19.0246,19.0246,18.9635,18.9984,45600.0
2015-02-06 09:45:00,21.76,21.81,21.73,21.77,114000.0,18.9897,19.0333,18.9635,18.9984,114000.0
2015-02-06 09:50:00,21.77,21.77,21.72,21.73,82200.0,18.9984,18.9984,18.9547,18.9635,82200.0
2015-02-06 09:55:00,21.73,21.82,21.72,21.8,69400.0,18.9635,19.042,18.9547,19.0246,69400.0
2015-02-06 10:00:00,21.8,21.8,21.73,21.78,55300.0,19.0246,19.0246,18.9635,19.0071,55300.0
2015-02-06 10:05:00,21.78,21.92,21.77,21.91,197600.0,19.0071,19.1293,18.9984,19.1206,197600.0
2015-02-06 10:10:00,21.9,22.0,21.9,21.97,183100.0,19.1118,19.1991,19.1118,19.1729,183100.0
2015-02-06 10:15:00,21.97,22.04,21.97,22.0,84900.0,19.1729,19.234,19.1729,19.1991,84900.0
2015-02-06 10:20:00,21.99,22.07,21.98,22.06,60200.0,19.1904,19.2602,19.1816,19.2515,60200.0
2015-02-06 10:25:00,22.07,22.08,22.03,22.04,94100.0,19.2602,19.2689,19.2253,19.234,94100.0
2015-02-06 10:30:00,22.04,22.04,21.98,21.99,93600.0,19.234,19.234,19.1816,19.1904,93600.0
2015-02-06 10:35:00,22.0,22.09,21.98,22.06,103900.0,19.1991,19.2776,19.1816,19.2515,103900.0
2015-02-06 10:40:00,22.06,22.08,21.96,21.99,148400.0,19.2515,19.2689,19.1642,19.1904,148400.0
2015-02-06 10:45:00,21.99,22.01,21.98,22.0,79900.0,19.1904,19.2078,19.1816,19.1991,79900.0
2015-02-06 10:50:00,21.99,22.0,21.95,21.95,85400.0,19.1904,19.1991,19.1555,19.1555,85400.0
2015-02-06 10:55:00,21.95,21.97,21.94,21.96,17800.0,19.1555,19.1729,19.1467,19.1642,17800.0
2015-02-06 11:00:00,21.96,21.98,21.95,21.97,34600.0,19.1642,19.1816,19.1555,19.1729,34600.0
2015-02-06 11:05:00,21.96,21.99,21.95,21.98,43500.0,19.1642,19.1904,19.1555,19.1816,43500.0
2015-02-06 11:10:00,21.99,22.06,21.98,22.05,164200.0,19.1904,19.2515,19.1816,19.2427,164200.0
2015-02-06 11:15:00,22.06,22.13,22.05,22.1,148700.0,19.2515,19.3125,19.2427,19.2864,148700.0
2015-02-06 11:20:00,22.09,22.1,22.06,22.1,89200.0,19.2776,19.2864,19.2515,19.2864,89200.0
2015-02-06 11:25:00,22.1,22.21,22.08,22.2,189200.0,19.2864,19.3824,19.2689,19.3736,189200.0
2015-02-06 11:30:00,22.19,22.21,22.1,22.12,188600.0,19.3649,19.3824,19.2864,19.3038,188600.0
2015-02-06 11:35:00,22.12,22.14,22.09,22.11,75800.0,19.3038,19.3213,19.2776,19.2951,75800.0
2015-02-06 11:40:00,22.1,22.19,22.1,22.17,131500.0,19.2864,19.3649,19.2864,19.3475,131500.0
2015-02-06 11:45:00,22.17,22.2,22.16,22.19,46400.0,19.3475,19.3736,19.3387,19.3649,46400.0
2015-02-06 11:50:00,22.18,22.24,22.17,22.23,218600.0,19.3562,19.4085,19.3475,19.3998,218600.0
2015-02-06 11:55:00,22.23,22.24,22.21,22.23,96400.0,19.3998,19.4085,19.3824,19.3998,96400.0
2015-02-06 12:00:00,22.23,22.26,22.14,22.15,213800.0,19.3998,19.426,19.3213,19.33,213800.0
2015-02-06 12:05:00,22.15,22.21,22.15,22.21,49600.0,19.33,19.3824,19.33,19.3824,49600.0
2015-02-06 12:10:00,22.2,22.21,22.1,22.14,88800.0,19.3736,19.3824,19.2864,19.3213,88800.0
2015-02-06 12:15:00,22.15,22.19,22.13,22.19,30800.0,19.33,19.3649,19.3125,19.3649,30800.0
2015-02-06 12:20:00,22.19,22.19,22.05,22.1,215800.0,19.3649,19.3649,19.2427,19.2864,215800.0
2015-02-06 12:25:00,22.1,22.1,22.08,22.09,57000.0,19.2864,19.2864,19.2689,19.2776,57000.0
2015-02-06 12:30:00,22.1,22.1,22.04,22.06,113900.0,19.2864,19.2864,19.234,19.2515,113900.0
2015-02-06 12:35:00,22.05,22.17,22.05,22.17,389900.0,19.2427,19.3475,19.2427,19.3475,389900.0
2015-02-06 12:40:00,22.18,22.2,22.1,22.11,267800.0,19.3562,19.3736,19.2864,19.2951,267800.0
2015-02-06 12:45:00,22.11,22.21,22.1,22.2,233100.0,19.2951,19.3824,19.2864,19.3736,233100.0
2015-02-06 12:50:00,22.21,22.22,22.15,22.2,209500.0,19.3824,19.3911,19.33,19.3736,209500.0
2015-02-06 12:55:00,22.2,22.24,22.18,22.21,231100.0,19.3736,19.4085,19.3562,19.3824,231100.0
2015-02-06 13:00:00,22.21,22.28,22.21,22.27,165200.0,19.3824,19.4435,19.3824,19.4347,165200.0
2015-02-06 13:05:00,22.27,22.32,22.25,22.32,295400.0,19.4347,19.4784,19.4173,19.4784,295400.0
2015-02-06 13:10:00,22.31,22.32,22.24,22.25,192900.0,19.4696,19.4784,19.4085,19.4173,192900.0
2015-02-06 13:15:00,22.25,22.29,22.25,22.27,58800.0,19.4173,19.4522,19.4173,19.4347,58800.0
2015-02-06 13:20:00,22.27,22.36,22.27,22.36,169300.0,19.4347,19.5133,19.4347,19.5133,169300.0
2015-02-06 13:25:00,22.35,22.36,22.23,22.3,476800.0,19.5045,19.5133,19.3998,19.4609,476800.0
2015-02-06 13:30:00,22.3,22.31,22.24,22.24,240200.0,19.4609,19.4696,19.4085,19.4085,240200.0
2015-02-06 13:35:00,22.23,22.25,22.2,22.25,80100.0,19.3998,19.4173,19.3736,19.4173,80100.0
2015-02-06 13:40:00,22.25,22.26,22.25,22.25,28100.0,19.4173,19.426,19.4173,19.4173,28100.0
2015-02-06 13:45:00,22.26,22.31,22.26,22.28,129500.0,19.426,19.4696,19.426,19.4435,129500.0
2015-02-06 13:50:00,22.28,22.33,22.27,22.32,138400.0,19.4435,19.4871,19.4347,19.4784,138400.0
2015-02-06 13:55:00,22.33,22.45,22.32,22.36,330000.0,19.4871,19.5918,19.4784,19.5133,330000.0
2015-02-06 14:00:00,22.35,22.41,22.3,22.4,237900.0,19.5045,19.5569,19.4609,19.5482,237900.0
2015-02-06 14:05:00,22.4,22.44,22.37,22.39,131000.0,19.5482,19.5831,19.522,19.5394,131000.0
2015-02-06 14:10:00,22.39,22.4,22.31,22.35,133600.0,19.5394,19.5482,19.4696,19.5045,133600.0
2015-02-06 14:15:00,22.35,22.43,22.34,22.41,148500.0,19.5045,19.5744,19.4958,19.5569,148500.0
2015-02-06 14:20:00,22.41,22.41,22.39,22.4,81700.0,19.5569,19.5569,19.5394,19.5482,81700.0
2015-02-06 14:25:00,22.41,22.47,22.4,22.45,286300.0,19.5569,19.6093,19.5482,19.5918,286300.0
2015-02-06 14:30:00,22.46,22.47,22.44,22.47,86700.0,19.6005,19.6093,19.5831,19.6093,86700.0
2015-02-06 14:35:00,22.47,22.49,22.42,22.44,79600.0,19.6093,19.6267,19.5656,19.5831,79600.0
2015-02-06 14:40:00,22.43,22.49,22.42,22.48,155600.0,19.5744,19.6267,19.5656,19.618,155600.0
2015-02-06 14:45:00,22.49,22.49,22.43,22.46,109000.0,19.6267,19.6267,19.5744,19.6005,109000.0
2015-02-06 14:50:00,22.46,22.47,22.4,22.4,106600.0,19.6005,19.6093,19.5482,19.5482,106600.0
2015-02-06 14:55:00,22.41,22.46,22.4,22.46,175800.0,19.5569,19.6005,19.5482,19.6005,175800.0
2015-02-06 15:00:00,22.44,22.44,22.34,22.36,137200.0,19.5831,19.5831,19.4958,19.5133,137200.0
2015-02-06 15:05:00,22.35,22.36,22.31,22.32,85800.0,19.5045,19.5133,19.4696,19.4784,85800.0
2015-02-06 15:10:00,22.31,22.32,22.27,22.31,152400.0,19.4696,19.4784,19.4347,19.4696,152400.0
2015-02-06 15:15:00,22.3,22.32,22.29,22.29,126100.0,19.4609,19.4784,19.4522,19.4522,126100.0
2015-02-06 15:20:00,22.3,22.31,22.26,22.3,157000.0,19.4609,19.4696,19.426,19.4609,157000.0
2015-02-06 15:25:00,22.3,22.32,22.28,22.32,165600.0,19.4609,19.4784,19.4435,19.4784,165600.0
2015-02-06 15:30:00,22.32,22.33,22.29,22.33,94300.0,19.4784,19.4871,19.4522,19.4871,94300.0
2015-02-06 15:35:00,22.33,22.4,22.32,22.34,173000.0,19.4871,19.5482,19.4784,19.4958,173000.0
2015-02-06 15:40:00,22.35,22.35,22.29,22.29,190200.0,19.5045,19.5045,19.4522,19.4522,190200.0
2015-02-06 15:45:00,22.29,22.29,22.25,22.28,159000.0,19.4522,19.4522,19.4173,19.4435,159000.0
2015-02-06 15:50:00,22.27,22.29,22.27,22.28,317900.0,19.4347,19.4522,19.4347,19.4435,317900.0
2015-02-06 15:55:00,22.28,22.29,22.24,22.26,635500.0,19.4435,19.4522,19.4085,19.426,635500.0
2015-02-09 09:30:00,22.27,22.48,22.24,22.33,113500.0,19.4347,19.618,19.4085,19.4871,113500.0
2015-02-09 09:35:00,22.33,22.38,22.25,22.26,47600.0,19.4871,19.5307,19.4173,19.426,47600.0
2015-02-09 09:40:00,22.25,22.34,22.24,22.24,75000.0,19.4173,19.4958,19.4085,19.4085,75000.0
2015-02-09 09:45:00,22.25,22.35,22.24,22.3,27900.0,19.4173,19.5045,19.4085,19.4609,27900.0
2015-02-09 09:50:00,22.3,22.33,22.29,22.33,25800.0,19.4609,19.4871,19.4522,19.4871,25800.0
2015-02-09 09:55:00,22.33,22.34,22.27,22.34,101300.0,19.4871,19.4958,19.4347,19.4958,101300.0
2015-02-09 10:00:00,22.34,22.34,22.24,22.26,40000.0,19.4958,19.4958,19.4085,19.426,40000.0
2015-02-09 10:05:00,22.27,22.29,22.24,22.24,21000.0,19.4347,19.4522,19.4085,19.4085,21000.0
2015-02-09 10:10:00,22.25,22.3,22.23,22.3,84100.0,19.4173,19.4609,19.3998,19.4609,84100.0
2015-02-09 10:15:00,22.3,22.34,22.28,22.3,41000.0,19.4609,19.4958,19.4435,19.4609,41000.0
2015-02-09 10:20:00,22.3,22.3,22.24,22.27,64700.0,19.4609,19.4609,19.4085,19.4347,64700.0
2015-02-09 10:25:00,22.28,22.29,22.25,22.28,96600.0,19.4435,19.4522,19.4173,19.4435,96600.0
2015-02-09 10:30:00,22.28,22.3,22.25,22.26,45600.0,19.4435,19.4609,19.4173,19.426,45600.0
2015-02-09 10:35:00,22.26,22.32,22.26,22.31,52400.0,19.426,19.4784,19.426,19.4696,52400.0
2015-02-09 10:40:00,22.3,22.35,22.28,22.33,135800.0,19.4609,19.5045,19.4435,19.4871,135800.0
2015-02-09 10:45:00,22.33,22.33,22.28,22.28,65900.0,19.4871,19.4871,19.4435,19.4435,65900.0
2015-02-09 10:50:00,22.28,22.32,22.26,22.3,46900.0,19.4435,19.4784,19.426,19.4609,46900.0
2015-02-09 10:55:00,22.3,22.3,22.24,22.26,84100.0,19.4609,19.4609,19.4085,19.426,84100.0
2015-02-09 11:00:00,22.26,22.29,22.25,22.28,29400.0,19.426,19.4522,19.4173,19.4435,29400.0
2015-02-09 11:05:00,22.27,22.28,22.25,22.28,31800.0,19.4347,19.4435,19.4173,19.4435,31800.0
2015-02-09 11:10:00,22.27,22.31,22.27,22.28,57400.0,19.4347,19.4696,19.4347,19.4435,57400.0
2015-02-09 11:15:00,22.28,22.31,22.27,22.3,93000.0,19.4435,19.4696,19.4347,19.4609,93000.0
2015-02-09 11:20:00,22.3,22.31,22.29,22.31,42400.0,19.4609,19.4696,19.4522,19.4696,42400.0
2015-02-09 11:25:00,22.3,22.35,22.3,22.33,55900.0,19.4609,19.5045,19.4609,19.4871,55900.0
2015-02-09 11:30:00,22.33,22.35,22.28,22.29,37000.0,19.4871,19.5045,19.4435,19.4522,37000.0
2015-02-09 11:35:00,22.3,22.3,22.28,22.29,16700.0,19.4609,19.4609,19.4435,19.4522,16700.0
2015-02-09 11:40:00,22.29,22.29,22.23,22.27,114900.0,19.4522,19.4522,19.3998,19.4347,114900.0
2015-02-09 11:45:00,22.27,22.33,22.26,22.33,33300.0,19.4347,19.4871,19.426,19.4871,33300.0
2015-02-09 11:50:00,22.32,22.34,22.32,22.33,25100.0,19.4784,19.4958,19.4784,19.4871,25100.0
2015-02-09 11:55:00,22.33,22.35,22.33,22.34,25200.0,19.4871,19.5045,19.4871,19.4958,25200.0
2015-02-09 12:00:00,22.34,22.36,22.31,22.34,76800.0,19.4958,19.5133,19.4696,19.4958,76800.0
2015-02-09 12:05:00,22.34,22.4,22.33,22.39,51900.0,19.4958,19.5482,19.4871,19.5394,51900.0
2015-02-09 12:10:00,22.39,22.4,22.37,22.38,61800.0,19.5394,19.5482,19.522,19.5307,61800.0
2015-02-09 12:15:00,22.38,22.39,22.35,22.38,22500.0,19.5307,19.5394,19.5045,19.5307,22500.0
2015-02-09 12:20:00,22.37,22.38,22.36,22.37,26200.0,19.522,19.5307,19.5133,19.522,26200.0
2015-02-09 12:25:00,22.37,22.4,22.34,22.39,35800.0,19.522,19.5482,19.4958,19.5394,35800.0
2015-02-09 12:30:00,22.39,22.43,22.37,22.43,47300.0,19.5394,19.5744,19.522,19.5744,47300.0
2015-02-09 12:35:00,22.43,22.43,22.39,22.39,19900.0,19.5744,19.5744,19.5394,19.5394,19900.0
2015-02-09 12:40:00,22.39,22.4,22.36,22.37,28600.0,19.5394,19.5482,19.5133,19.522,28600.0
2015-02-09 12:45:00,22.37,22.4,22.36,22.38,15700.0,19.522,19.5482,19.5133,19.5307,15700.0
2015-02-09 12:50:00,22.39,22.39,22.35,22.36,14900.0,19.5394,19.5394,19.5045,19.5133,14900.0
2015-02-09 12:55:00,22.36,22.36,22.31,22.34,34000.0,19.5133,19.5133,19.4696,19.4958,34000.0
2015-02-09 13:00:00,22.34,22.36,22.33,22.33,21200.0,19.4958,19.5133,19.4871,19.4871,21200.0
2015-02-09 13:05:00,22.34,22.37,22.33,22.37,13400.0,19.4958,19.522,19.4871,19.522,13400.0
2015-02-09 13:10:00,22.37,22.41,22.36,22.37,53000.0,19.522,19.5569,19.5133,19.522,53000.0
2015-02-09 13:15:00,22.37,22.38,22.35,22.36,27300.0,19.522,19.5307,19.5045,19.5133,27300.0
2015-02-09 13:20:00,22.35,22.36,22.32,22.32,13500.0,19.5045,19.5133,19.4784,19.4784,13500.0
2015-02-09 13:25:00,22.33,22.33,22.3,22.3,24300.0,19.4871,19.4871,19.4609,19.4609,24300.0
2015-02-09 13:30:00,22.3,22.3,22.27,22.27,26900.0,19.4609,19.4609,19.4347,19.4347,26900.0
2015-02-09 13:35:00,22.28,22.29,22.27,22.28,24500.0,19.4435,19.4522,19.4347,19.4435,24500.0
2015-02-09 13:40:00,22.28,22.3,22.27,22.28,21800.0,19.4435,19.4609,19.4347,19.4435,21800.0
2015-02-09 13:45:00,22.27,22.31,22.26,22.3,33200.0,19.4347,19.4696,19.426,19.4609,33200.0
2015-02-09 13:50:00,22.3,22.32,22.28,22.32,16400.0,19.4609,19.4784,19.4435,19.4784,16400.0
2015-02-09 13:55:00,22.32,22.34,22.31,22.32,33000.0,19.4784,19.4958,19.4696,19.4784,33000.0
2015-02-09 14:00:00,22.32,22.32,22.26,22.27,43900.0,19.4784,19.4784,19.426,19.4347,43900.0
2015-02-09 14:05:00,22.27,22.28,22.25,22.27,52500.0,19.4347,19.4435,19.4173,19.4347,52500.0
2015-02-09 14:10:00,22.28,22.32,22.27,22.32,38000.0,19.4435,19.4784,19.4347,19.4784,38000.0
2015-02-09 14:15:00,22.32,22.33,22.29,22.3,32400.0,19.4784,19.4871,19.4522,19.4609,32400.0
2015-02-09 14:20:00,22.3,22.33,22.29,22.33,22900.0,19.4609,19.4871,19.4522,19.4871,22900.0
2015-02-09 14:25:00,22.33,22.34,22.32,22.33,29800.0,19.4871,19.4958,19.4784,19.4871,29800.0
2015-02-09 14:30:00,22.33,22.37,22.32,22.37,36800.0,19.4871,19.522,19.4784,19.522,36800.0
2015-02-09 14:35:00,22.37,22.38,22.35,22.38,22100.0,19.522,19.5307,19.5045,19.5307,22100.0
2015-02-09 14:40:00,22.38,22.38,22.34,22.34,29300.0,19.5307,19.5307,19.4958,19.4958,29300.0
2015-02-09 14:45:00,22.35,22.37,22.31,22.33,43300.0,19.5045,19.522,19.4696,19.4871,43300.0
2015-02-09 14:50:00,22.33,22.33,22.3,22.3,50300.0,19.4871,19.4871,19.4609,19.4609,50300.0
2015-02-09 14:55:00,22.31,22.33,22.29,22.29,47900.0,19.4696,19.4871,19.4522,19.4522,47900.0
2015-02-09 15:00:00,22.3,22.31,22.27,22.27,58600.0,19.4609,19.4696,19.4347,19.4347,58600.0
2015-02-09 15:05:00,22.28,22.28,22.25,22.26,44500.0,19.4435,19.4435,19.4173,19.426,44500.0
2015-02-09 15:10:00,22.26,22.29,22.25,22.27,54400.0,19.426,19.4522,19.4173,19.4347,54400.0
2015-02-09 15:15:00,22.27,22.28,22.23,22.23,64600.0,19.4347,19.4435,19.3998,19.3998,64600.0
2015-02-09 15:20:00,22.24,22.27,22.23,22.26,40300.0,19.4085,19.4347,19.3998,19.426,40300.0
2015-02-09 15:25:00,22.26,22.3,22.24,22.3,58300.0,19.426,19.4609,19.4085,19.4609,58300.0
2015-02-09 15:30:00,22.3,22.3,22.25,22.27,115000.0,19.4609,19.4609,19.4173,19.4347,115000.0
2015-02-09 15:35:00,22.27,22.3,22.25,22.29,62100.0,19.4347,19.4609,19.4173,19.4522,62100.0
2015-02-09 15:40:00,22.28,22.32,22.27,22.31,89400.0,19.4435,19.4784,19.4347,19.4696,89400.0
2015-02-09 15:45:00,22.3,22.34,22.3,22.33,134000.0,19.4609,19.4958,19.4609,19.4871,134000.0
2015-02-09 15:50:00,22.33,22.35,22.3,22.33,122300.0,19.4871,19.5045,19.4609,19.4871,122300.0
2015-02-09 15:55:00,22.33,22.34,22.31,22.32,223400.0,19.4871,19.4958,19.4696,19.4784,223400.0
2015-02-10 09:30:00,22.49,22.54,22.36,22.41,114100.0,19.6267,19.6703,19.5133,19.5569,114100.0
2015-02-10 09:35:00,22.42,22.48,22.3,22.45,189400.0,19.5656,19.618,19.4609,19.5918,189400.0
2015-02-10 09:40:00,22.45,22.61,22.42,22.61,247400.0,19.5918,19.7314,19.5656,19.7314,247400.0
2015-02-10 09:45:00,22.61,22.7,22.61,22.64,94800.0,19.7314,19.81,19.7314,19.7576,94800.0
2015-02-10 09:50:00,22.65,22.67,22.59,22.59,57300.0,19.7663,19.7838,19.714,19.714,57300.0
2015-02-10 09:55:00,22.6,22.61,22.49,22.49,47100.0,19.7227,19.7314,19.6267,19.6267,47100.0
2015-02-10 10:00:00,22.5,22.54,22.49,22.52,33100.0,19.6354,19.6703,19.6267,19.6529,33100.0
2015-02-10 10:05:00,22.51,22.57,22.51,22.55,35100.0,19.6442,19.6965,19.6442,19.6791,35100.0
2015-02-10 10:10:00,22.55,22.59,22.54,22.57,72200.0,19.6791,19.714,19.6703,19.6965,72200.0
2015-02-10 10:15:00,22.57,22.63,22.55,22.6,219700.0,19.6965,19.7489,19.6791,19.7227,219700.0
2015-02-10 10:20:00,22.61,22.62,22.56,22.56,75900.0,19.7314,19.7402,19.6878,19.6878,75900.0
2015-02-10 10:25:00,22.55,22.61,22.51,22.61,69300.0,19.6791,19.7314,19.6442,19.7314,69300.0
2015-02-10 10:30:00,22.62,22.64,22.58,22.61,55700.0,19.7402,19.7576,19.7053,19.7314,55700.0
2015-02-10 10:35:00,22.62,22.63,22.54,22.55,45600.0,19.7402,19.7489,19.6703,19.6791,45600.0
2015-02-10 10:40:00,22.55,22.55,22.51,22.52,98600.0,19.6791,19.6791,19.6442,19.6529,98600.0
2015-02-10 10:45:00,22.51,22.52,22.4,22.42,53600.0,19.6442,19.6529,19.5482,19.5656,53600.0
2015-02-10 10:50:00,22.41,22.45,22.41,22.42,31700.0,19.5569,19.5918,19.5569,19.5656,31700.0
2015-02-10 10:55:00,22.42,22.43,22.35,22.36,101900.0,19.5656,19.5744,19.5045,19.5133,101900.0
2015-02-10 11:00:00,22.35,22.36,22.33,22.35,195400.0,19.5045,19.5133,19.4871,19.5045,195400.0
2015-02-10 11:05:00,22.35,22.4,22.33,22.4,107900.0,19.5045,19.5482,19.4871,19.5482,107900.0
2015-02-10 11:10:00,22.41,22.45,22.37,22.45,53000.0,19.5569,19.5918,19.522,19.5918,53000.0
2015-02-10 11:15:00,22.45,22.46,22.42,22.42,60900.0,19.5918,19.6005,19.5656,19.5656,60900.0
2015-02-10 11:20:00,22.43,22.43,22.37,22.37,26100.0,19.5744,19.5744,19.522,19.522,26100.0
2015-02-10 11:25:00,22.38,22.4,22.36,22.38,25200.0,19.5307,19.5482,19.5133,19.5307,25200.0
2015-02-10 11:30:00,22.38,22.39,22.34,22.35,32800.0,19.5307,19.5394,19.4958,19.5045,32800.0
2015-02-10 11:35:00,22.35,22.39,22.35,22.35,32500.0,19.5045,19.5394,19.5045,19.5045,32500.0
2015-02-10 11:40:00,22.35,22.39,22.35,22.39,24000.0,19.5045,19.5394,19.5045,19.5394,24000.0
2015-02-10 11:45:00,22.39,22.43,22.37,22.41,24700.0,19.5394,19.5744,19.522,19.5569,24700.0
2015-02-10 11:50:00,22.41,22.42,22.38,22.42,26800.0,19.5569,19.5656,19.5307,19.5656,26800.0
2015-02-10 11:55:00,22.42,22.45,22.41,22.45,141600.0,19.5656,19.5918,19.5569,19.5918,141600.0
2015-02-10 12:00:00,22.44,22.45,22.4,22.43,111000.0,19.5831,19.5918,19.5482,19.5744,111000.0
2015-02-10 12:05:00,22.43,22.46,22.41,22.44,133900.0,19.5744,19.6005,19.5569,19.5831,133900.0
2015-02-10 12:10:00,22.45,22.57,22.45,22.54,122500.0,19.5918,19.6965,19.5918,19.6703,122500.0
2015-02-10 12:15:00,22.55,22.6,22.54,22.6,113900.0,19.6791,19.7227,19.6703,19.7227,113900.0
2015-02-10 12:20:00,22.59,22.59,22.52,22.52,145600.0,19.714,19.714,19.6529,19.6529,145600.0
2015-02-10 12:25:00,22.53,22.53,22.5,22.5,34100.0,19.6616,19.6616,19.6354,19.6354,34100.0
2015-02-10 12:30:00,22.5,22.53,22.47,22.53,71000.0,19.6354,19.6616,19.6093,19.6616,71000.0
2015-02-10 12:35:00,22.53,22.53,22.49,22.5,68200.0,19.6616,19.6616,19.6267,19.6354,68200.0
2015-02-10 12:40:00,22.5,22.51,22.47,22.48,31200.0,19.6354,19.6442,19.6093,19.618,31200.0
2015-02-10 12:45:00,22.49,22.51,22.48,22.5,54300.0,19.6267,19.6442,19.618,19.6354,54300.0
2015-02-10 12:50:00,22.5,22.57,22.5,22.54,518500.0,19.6354,19.6965,19.6354,19.6703,518500.0
2015-02-10 12:55:00,22.54,22.64,22.54,22.62,135300.0,19.6703,19.7576,19.6703,19.7402,135300.0
2015-02-10 13:00:00,22.62,22.67,22.62,22.64,39600.0,19.7402,19.7838,19.7402,19.7576,39600.0
2015-02-10 13:05:00,22.64,22.65,22.61,22.62,20900.0,19.7576,19.7663,19.7314,19.7402,20900.0
2015-02-10 13:10:00,22.62,22.62,22.59,22.59,19200.0,19.7402,19.7402,19.714,19.714,19200.0
2015-02-10 13:15:00,22.59,22.59,22.56,22.56,27500.0,19.714,19.714,19.6878,19.6878,27500.0
2015-02-10 13:20:00,22.56,22.58,22.54,22.57,36600.0,19.6878,19.7053,19.6703,19.6965,36600.0
2015-02-10 13:25:00,22.57,22.58,22.56,22.57,8000.0,19.6965,19.7053,19.6878,19.6965,8000.0
2015-02-10 13:30:00,22.56,22.58,22.55,22.57,21000.0,19.6878,19.7053,19.6791,19.6965,21000.0
2015-02-10 13:35:00,22.57,22.58,22.55,22.56,16100.0,19.6965,19.7053,19.6791,19.6878,16100.0
2015-02-10 13:40:00,22.56,22.57,22.54,22.54,12600.0,19.6878,19.6965,19.6703,19.6703,12600.0
2015-02-10 13:45:00,22.55,22.58,22.54,22.57,23400.0,19.6791,19.7053,19.6703,19.6965,23400.0
2015-02-10 13:50:00,22.57,22.59,22.56,22.58,25100.0,19.6965,19.714,19.6878,19.7053,25100.0
2015-02-10 13:55:00,22.58,22.62,22.57,22.6,147400.0,19.7053,19.7402,19.6965,19.7227,147400.0
2015-02-10 14:00:00,22.6,22.63,22.6,22.61,15400.0,19.7227,19.7489,19.7227,19.7314,15400.0
2015-02-10 14:05:00,22.62,22.62,22.58,22.6,20700.0,19.7402,19.7402,19.7053,19.7227,20700.0
2015-02-10 14:10:00,22.6,22.62,22.59,22.6,17800.0,19.7227,19.7402,19.714,19.7227,17800.0
2015-02-10 14:15:00,22.6,22.61,22.59,22.6,23800.0,19.7227,19.7314,19.714,19.7227,23800.0
2015-02-10 14:20:00,22.6,22.64,22.59,22.64,44200.0,19.7227,19.7576,19.714,19.7576,44200.0
2015-02-10 14:25:00,22.65,22.68,22.64,22.67,123800.0,19.7663,19.7925,19.7576,19.7838,123800.0
2015-02-10 14:30:00,22.67,22.73,22.66,22.73,46400.0,19.7838,19.8362,19.7751,19.8362,46400.0
2015-02-10 14:35:00,22.73,22.76,22.71,22.76,57500.0,19.8362,19.8623,19.8187,19.8623,57500.0
2015-02-10 14:40:00,22.76,22.77,22.74,22.74,29000.0,19.8623,19.8711,19.8449,19.8449,29000.0
2015-02-10 14:45:00,22.74,22.75,22.71,22.72,36000.0,19.8449,19.8536,19.8187,19.8274,36000.0
2015-02-10 14:50:00,22.73,22.74,22.7,22.74,43500.0,19.8362,19.8449,19.81,19.8449,43500.0
2015-02-10 14:55:00,22.74,22.81,22.72,22.81,82000.0,19.8449,19.906,19.8274,19.906,82000.0
2015-02-10 15:00:00,22.81,22.81,22.76,22.77,189300.0,19.906,19.906,19.8623,19.8711,189300.0
2015-02-10 15:05:00,22.76,22.79,22.76,22.79,56000.0,19.8623,19.8885,19.8623,19.8885,56000.0
2015-02-10 15:10:00,22.79,22.79,22.74,22.76,50800.0,19.8885,19.8885,19.8449,19.8623,50800.0
2015-02-10 15:15:00,22.76,22.76,22.7,22.71,89500.0,19.8623,19.8623,19.81,19.8187,89500.0
2015-02-10 15:20:00,22.71,22.74,22.71,22.72,106200.0,19.8187,19.8449,19.8187,19.8274,106200.0
2015-02-10 15:25:00,22.73,22.78,22.69,22.77,106500.0,19.8362,19.8798,19.8013,19.8711,106500.0
2015-02-10 15:30:00,22.77,22.77,22.74,22.77,57800.0,19.8711,19.8711,19.8449,19.8711,57800.0
2015-02-10 15:35:00,22.77,22.77,22.75,22.77,87700.0,19.8711,19.8711,19.8536,19.8711,87700.0
2015-02-10 15:40:00,22.77,22.85,22.76,22.85,237700.0,19.8711,19.9409,19.8623,19.9409,237700.0
2015-02-10 15:45:00,22.84,22.85,22.8,22.8,253900.0,19.9322,19.9409,19.8972,19.8972,253900.0
2015-02-10 15:50:00,22.8,22.81,22.76,22.78,315900.0,19.8972,19.906,19.8623,19.8798,315900.0
2015-02-10 15:55:00,22.78,22.79,22.77,22.78,430200.0,19.8798,19.8885,19.8711,19.8798,430200.0
2015-02-11 09:30:00,22.84,22.86,22.71,22.78,114800.0,19.9322,19.9496,19.8187,19.8798,114800.0
2015-02-11 09:35:00,22.8,22.9,22.77,22.86,158800.0,19.8972,19.9845,19.8711,19.9496,158800.0
2015-02-11 09:40:00,22.86,22.99,22.86,22.89,85200.0,19.9496,20.0631,19.9496,19.9758,85200.0
2015-02-11 09:45:00,22.9,22.99,22.89,22.97,144100.0,19.9845,20.0631,19.9758,20.0456,144100.0
2015-02-11 09:50:00,22.97,22.98,22.82,22.83,76400.0,20.0456,20.0543,19.9147,19.9234,76400.0
2015-02-11 09:55:00,22.82,22.84,22.72,22.73,148000.0,19.9147,19.9322,19.8274,19.8362,148000.0
2015-02-11 10:00:00,22.73,22.74,22.6,22.61,143500.0,19.8362,19.8449,19.7227,19.7314,143500.0
2015-02-11 10:05:00,22.6,22.65,22.57,22.64,167400.0,19.7227,19.7663,19.6965,19.7576,167400.0
2015-02-11 10:10:00,22.64,22.64,22.56,22.6,189800.0,19.7576,19.7576,19.6878,19.7227,189800.0
2015-02-11 10:15:00,22.6,22.61,22.52,22.55,107000.0,19.7227,19.7314,19.6529,19.6791,107000.0
2015-02-11 10:20:00,22.55,22.57,22.55,22.56,60700.0,19.6791,19.6965,19.6791,19.6878,60700.0
2015-02-11 10:25:00,22.56,22.58,22.51,22.52,214800.0,19.6878,19.7053,19.6442,19.6529,214800.0
2015-02-11 10:30:00,22.52,22.52,22.47,22.47,89000.0,19.6529,19.6529,19.6093,19.6093,89000.0
2015-02-11 10:35:00,22.48,22.51,22.42,22.48,305700.0,19.618,19.6442,19.5656,19.618,305700.0
2015-02-11 10:40:00,22.5,22.56,22.47,22.54,168700.0,19.6354,19.6878,19.6093,19.6703,168700.0
2015-02-11 10:45:00,22.55,22.61,22.54,22.61,50400.0,19.6791,19.7314,19.6703,19.7314,50400.0
2015-02-11 10:50:00,22.62,22.65,22.54,22.63,119000.0,19.7402,19.7663,19.6703,19.7489,119000.0
2015-02-11 10:55:00,22.64,22.65,22.62,22.63,21700.0,19.7576,19.7663,19.7402,19.7489,21700.0
2015-02-11 11:00:00,22.63,22.64,22.6,22.6,26900.0,19.7489,19.7576,19.7227,19.7227,26900.0
2015-02-11 11:05:00,22.6,22.61,22.54,22.55,34600.0,19.7227,19.7314,19.6703,19.6791,34600.0
2015-02-11 11:10:00,22.55,22.59,22.55,22.58,27300.0,19.6791,19.714,19.6791,19.7053,27300.0
2015-02-11 11:15:00,22.58,22.59,22.54,22.54,42000.0,19.7053,19.714,19.6703,19.6703,42000.0
2015-02-11 11:20:00,22.55,22.55,22.5,22.52,38300.0,19.6791,19.6791,19.6354,19.6529,38300.0
2015-02-11 11:25:00,22.53,22.54,22.51,22.51,18200.0,19.6616,19.6703,19.6442,19.6442,18200.0
2015-02-11 11:30:00,22.52,22.52,22.45,22.47,43200.0,19.6529,19.6529,19.5918,19.6093,43200.0
2015-02-11 11:35:00,22.46,22.48,22.44,22.44,64200.0,19.6005,19.618,19.5831,19.5831,64200.0
2015-02-11 11:40:00,22.44,22.45,22.41,22.42,70000.0,19.5831,19.5918,19.5569,19.5656,70000.0
2015-02-11 11:45:00,22.41,22.51,22.4,22.51,157200.0,19.5569,19.6442,19.5482,19.6442,157200.0
2015-02-11 11:50:00,22.51,22.54,22.5,22.53,30200.0,19.6442,19.6703,19.6354,19.6616,30200.0
2015-02-11 11:55:00,22.53,22.55,22.5,22.54,33700.0,19.6616,19.6791,19.6354,19.6703,33700.0
2015-02-11 12:00:00,22.53,22.56,22.52,22.54,19700.0,19.6616,19.6878,19.6529,19.6703,19700.0
2015-02-11 12:05:00,22.54,22.55,22.52,22.53,20800.0,19.6703,19.6791,19.6529,19.6616,20800.0
2015-02-11 12:10:00,22.53,22.53,22.5,22.51,15400.0,19.6616,19.6616,19.6354,19.6442,15400.0
2015-02-11 12:15:00,22.5,22.51,22.47,22.47,52900.0,19.6354,19.6442,19.6093,19.6093,52900.0
2015-02-11 12:20:00,22.47,22.51,22.46,22.46,54500.0,19.6093,19.6442,19.6005,19.6005,54500.0
2015-02-11 12:25:00,22.46,22.47,22.46,22.46,5400.0,19.6005,19.6093,19.6005,19.6005,5400.0
2015-02-11 12:30:00,22.47,22.48,22.46,22.47,28300.0,19.6093,19.618,19.6005,19.6093,28300.0
2015-02-11 12:35:00,22.47,22.47,22.44,22.44,59700.0,19.6093,19.6093,19.5831,19.5831,59700.0
2015-02-11 12:40:00,22.45,22.45,22.37,22.39,97000.0,19.5918,19.5918,19.522,19.5394,97000.0
2015-02-11 12:45:00,22.39,22.42,22.39,22.39,53000.0,19.5394,19.5656,19.5394,19.5394,53000.0
2015-02-11 12:50:00,22.39,22.4,22.38,22.38,28700.0,19.5394,19.5482,19.5307,19.5307,28700.0
2015-02-11 12:55:00,22.38,22.39,22.35,22.38,38400.0,19.5307,19.5394,19.5045,19.5307,38400.0
2015-02-11 13:00:00,22.38,22.39,22.37,22.38,39700.0,19.5307,19.5394,19.522,19.5307,39700.0
2015-02-11 13:05:00,22.38,22.38,22.32,22.32,40500.0,19.5307,19.5307,19.4784,19.4784,40500.0
2015-02-11 13:10:00,22.32,22.34,22.25,22.27,113500.0,19.4784,19.4958,19.4173,19.4347,113500.0
2015-02-11 13:15:00,22.26,22.32,22.26,22.32,75000.0,19.426,19.4784,19.426,19.4784,75000.0
2015-02-11 13:20:00,22.32,22.34,22.29,22.33,37000.0,19.4784,19.4958,19.4522,19.4871,37000.0
2015-02-11 13:25:00,22.34,22.38,22.33,22.37,20400.0,19.4958,19.5307,19.4871,19.522,20400.0
2015-02-11 13:30:00,22.38,22.39,22.33,22.35,27000.0,19.5307,19.5394,19.4871,19.5045,27000.0
2015-02-11 13:35:00,22.34,22.37,22.33,22.35,60800.0,19.4958,19.522,19.4871,19.5045,60800.0
2015-02-11 13:40:00,22.36,22.38,22.35,22.38,56800.0,19.5133,19.5307,19.5045,19.5307,56800.0
2015-02-11 13:45:00,22.38,22.38,22.35,22.35,36200.0,19.5307,19.5307,19.5045,19.5045,36200.0
2015-02-11 13:50:00,22.35,22.37,22.35,22.36,32500.0,19.5045,19.522,19.5045,19.5133,32500.0
2015-02-11 13:55:00,22.36,22.41,22.32,22.4,68700.0,19.5133,19.5569,19.4784,19.5482,68700.0
2015-02-11 14:00:00,22.39,22.41,22.39,22.39,37400.0,19.5394,19.5569,19.5394,19.5394,37400.0
2015-02-11 14:05:00,22.4,22.42,22.37,22.42,71500.0,19.5482,19.5656,19.522,19.5656,71500.0
2015-02-11 14:10:00,22.43,22.43,22.41,22.43,34000.0,19.5744,19.5744,19.5569,19.5744,34000.0
2015-02-11 14:15:00,22.43,22.43,22.39,22.41,52100.0,19.5744,19.5744,19.5394,19.5569,52100.0
2015-02-11 14:20:00,22.41,22.43,22.4,22.43,84700.0,19.5569,19.5744,19.5482,19.5744,84700.0
2015-02-11 14:25:00,22.43,22.43,22.4,22.4,23700.0,19.5744,19.5744,19.5482,19.5482,23700.0
2015-02-11 14:30:00,22.41,22.44,22.4,22.44,37000.0,19.5569,19.5831,19.5482,19.5831,37000.0
2015-02-11 14:35:00,22.45,22.5,22.44,22.49,73500.0,19.5918,19.6354,19.5831,19.6267,73500.0
2015-02-11 14:40:00,22.5,22.5,22.48,22.48,51800.0,19.6354,19.6354,19.618,19.618,51800.0
2015-02-11 14:45:00,22.48,22.5,22.47,22.49,41500.0,19.618,19.6354,19.6093,19.6267,41500.0
2015-02-11 14:50:00,22.49,22.5,22.48,22.5,24700.0,19.6267,19.6354,19.618,19.6354,24700.0
2015-02-11 14:55:00,22.5,22.5,22.47,22.48,28800.0,19.6354,19.6354,19.6093,19.618,28800.0
2015-02-11 15:00:00,22.48,22.49,22.47,22.48,33400.0,19.618,19.6267,19.6093,19.618,33400.0
2015-02-11 15:05:00,22.48,22.49,22.48,22.49,35600.0,19.618,19.6267,19.618,19.6267,35600.0
2015-02-11 15:10:00,22.48,22.49,22.46,22.47,67000.0,19.618,19.6267,19.6005,19.6093,67000.0
2015-02-11 15:15:00,22.47,22.48,22.45,22.46,73900.0,19.6093,19.618,19.5918,19.6005,73900.0
2015-02-11 15:20:00,22.46,22.48,22.45,22.46,80100.0,19.6005,19.618,19.5918,19.6005,80100.0
2015-02-11 15:25:00,22.46,22.53,22.46,22.51,184500.0,19.6005,19.6616,19.6005,19.6442,184500.0
2015-02-11 15:30:00,22.51,22.52,22.45,22.46,71600.0,19.6442,19.6529,19.5918,19.6005,71600.0
2015-02-11 15:35:00,22.45,22.47,22.44,22.45,98100.0,19.5918,19.6093,19.5831,19.5918,98100.0
2015-02-11 15:40:00,22.45,22.46,22.44,22.45,61200.0,19.5918,19.6005,19.5831,19.5918,61200.0
2015-02-11 15:45:00,22.45,22.45,22.39,22.39,116400.0,19.5918,19.5918,19.5394,19.5394,116400.0
2015-02-11 15:50:00,22.4,22.4,22.38,22.39,254200.0,19.5482,19.5482,19.5307,19.5394,254200.0
2015-02-11 15:55:00,22.39,22.42,22.38,22.42,426000.0,19.5394,19.5656,19.5307,19.5656,426000.0
2015-02-12 09:30:00,22.48,22.57,22.44,22.5,45600.0,19.618,19.6965,19.5831,19.6354,45600.0
2015-02-12 09:35:00,22.5,22.51,22.37,22.39,59200.0,19.6354,19.6442,19.522,19.5394,59200.0
2015-02-12 09:40:00,22.4,22.58,22.39,22.56,66700.0,19.5482,19.7053,19.5394,19.6878,66700.0
2015-02-12 09:45:00,22.57,22.67,22.57,22.62,43500.0,19.6965,19.7838,19.6965,19.7402,43500.0
2015-02-12 09:50:00,22.63,22.68,22.62,22.68,52600.0,19.7489,19.7925,19.7402,19.7925,52600.0
2015-02-12 09:55:00,22.68,22.71,22.66,22.66,40500.0,19.7925,19.8187,19.7751,19.7751,40500.0
2015-02-12 10:00:00,22.66,22.73,22.65,22.68,107900.0,19.7751,19.8362,19.7663,19.7925,107900.0
2015-02-12 10:05:00,22.69,22.7,22.64,22.65,41200.0,19.8013,19.81,19.7576,19.7663,41200.0
2015-02-12 10:10:00,22.66,22.69,22.65,22.69,16400.0,19.7751,19.8013,19.7663,19.8013,16400.0
2015-02-12 10:15:00,22.68,22.69,22.63,22.66,14300.0,19.7925,19.8013,19.7489,19.7751,14300.0
2015-02-12 10:20:00,22.67,22.69,22.65,22.66,16300.0,19.7838,19.8013,19.7663,19.7751,16300.0
2015-02-12 10:25:00,22.67,22.7,22.67,22.68,15100.0,19.7838,19.81,19.7838,19.7925,15100.0
2015-02-12 10:30:00,22.68,22.7,22.67,22.68,25700.0,19.7925,19.81,19.7838,19.7925,25700.0
2015-02-12 10:35:00,22.68,22.7,22.65,22.69,34800.0,19.7925,19.81,19.7663,19.8013,34800.0
2015-02-12 10:40:00,22.69,22.7,22.66,22.67,17500.0,19.8013,19.81,19.7751,19.7838,17500.0
2015-02-12 10:45:00,22.67,22.67,22.62,22.64,29400.0,19.7838,19.7838,19.7402,19.7576,29400.0
2015-02-12 10:50:00,22.65,22.67,22.63,22.63,31000.0,19.7663,19.7838,19.7489,19.7489,31000.0
2015-02-12 10:55:00,22.63,22.66,22.62,22.63,83000.0,19.7489,19.7751,19.7402,19.7489,83000.0
2015-02-12 11:00:00,22.63,22.64,22.58,22.62,122800.0,19.7489,19.7576,19.7053,19.7402,122800.0
2015-02-12 11:05:00,22.61,22.65,22.59,22.64,55800.0,19.7314,19.7663,19.714,19.7576,55800.0
2015-02-12 11:10:00,22.65,22.75,22.64,22.73,74200.0,19.7663,19.8536,19.7576,19.8362,74200.0
2015-02-12 11:15:00,22.73,22.76,22.69,22.75,51900.0,19.8362,19.8623,19.8013,19.8536,51900.0
2015-02-12 11:20:00,22.74,22.75,22.7,22.72,34600.0,19.8449,19.8536,19.81,19.8274,34600.0
2015-02-12 11:25:00,22.72,22.74,22.7,22.74,11600.0,19.8274,19.8449,19.81,19.8449,11600.0
2015-02-12 11:30:00,22.74,22.78,22.73,22.78,26400.0,19.8449,19.8798,19.8362,19.8798,26400.0
2015-02-12 11:35:00,22.78,22.79,22.75,22.75,17300.0,19.8798,19.8885,19.8536,19.8536,17300.0
2015-02-12 11:40:00,22.76,22.81,22.75,22.79,27500.0,19.8623,19.906,19.8536,19.8885,27500.0
2015-02-12 11:45:00,22.79,22.82,22.78,22.79,17000.0,19.8885,19.9147,19.8798,19.8885,17000.0
2015-02-12 11:50:00,22.79,22.8,22.76,22.78,15500.0,19.8885,19.8972,19.8623,19.8798,15500.0
2015-02-12 11:55:00,22.77,22.79,22.75,22.77,9000.0,19.8711,19.8885,19.8536,19.8711,9000.0
2015-02-12 12:00:00,22.77,22.79,22.75,22.75,15900.0,19.8711,19.8885,19.8536,19.8536,15900.0
2015-02-12 12:05:00,22.75,22.78,22.75,22.75,12800.0,19.8536,19.8798,19.8536,19.8536,12800.0
2015-02-12 12:10:00,22.75,22.79,22.74,22.79,7800.0,19.8536,19.8885,19.8449,19.8885,7800.0
2015-02-12 12:15:00,22.79,22.8,22.74,22.75,29500.0,19.8885,19.8972,19.8449,19.8536,29500.0
2015-02-12 12:20:00,22.75,22.77,22.74,22.75,16700.0,19.8536,19.8711,19.8449,19.8536,16700.0
2015-02-12 12:25:00,22.75,22.75,22.71,22.75,22300.0,19.8536,19.8536,19.8187,19.8536,22300.0
2015-02-12 12:30:00,22.75,22.78,22.7,22.71,16100.0,19.8536,19.8798,19.81,19.8187,16100.0
2015-02-12 12:35:00,22.7,22.73,22.7,22.7,9800.0,19.81,19.8362,19.81,19.81,9800.0
2015-02-12 12:40:00,22.7,22.73,22.69,22.71,12600.0,19.81,19.8362,19.8013,19.8187,12600.0
2015-02-12 12:45:00,22.71,22.72,22.7,22.72,18100.0,19.8187,19.8274,19.81,19.8274,18100.0
2015-02-12 12:50:00,22.72,22.73,22.71,22.73,7800.0,19.8274,19.8362,19.8187,19.8362,7800.0
2015-02-12 12:55:00,22.73,22.73,22.72,22.73,1500.0,19.8362,19.8362,19.8274,19.8362,1500.0
2015-02-12 13:00:00,22.73,22.74,22.72,22.72,16500.0,19.8362,19.8449,19.8274,19.8274,16500.0
2015-02-12 13:05:00,22.73,22.74,22.67,22.69,36100.0,19.8362,19.8449,19.7838,19.8013,36100.0
2015-02-12 13:10:00,22.69,22.74,22.69,22.73,18200.0,19.8013,19.8449,19.8013,19.8362,18200.0
2015-02-12 13:15:00,22.73,22.75,22.72,22.74,17000.0,19.8362,19.8536,19.8274,19.8449,17000.0
2015-02-12 13:20:00,22.74,22.75,22.72,22.73,34900.0,19.8449,19.8536,19.8274,19.8362,34900.0
2015-02-12 13:25:00,22.73,22.75,22.72,22.74,14100.0,19.8362,19.8536,19.8274,19.8449,14100.0
2015-02-12 13:30:00,22.75,22.78,22.74,22.77,12500.0,19.8536,19.8798,19.8449,19.8711,12500.0
2015-02-12 13:35:00,22.77,22.79,22.75,22.78,17500.0,19.8711,19.8885,19.8536,19.8798,17500.0
2015-02-12 13:40:00,22.78,22.79,22.76,22.79,17900.0,19.8798,19.8885,19.8623,19.8885,17900.0
2015-02-12 13:45:00,22.78,22.79,22.75,22.76,13700.0,19.8798,19.8885,19.8536,19.8623,13700.0
2015-02-12 13:50:00,22.76,22.76,22.75,22.76,17200.0,19.8623,19.8623,19.8536,19.8623,17200.0
2015-02-12 13:55:00,22.77,22.78,22.75,22.78,23000.0,19.8711,19.8798,19.8536,19.8798,23000.0
2015-02-12 14:00:00,22.78,22.79,22.75,22.75,12200.0,19.8798,19.8885,19.8536,19.8536,12200.0
2015-02-12 14:05:00,22.76,22.79,22.75,22.78,9200.0,19.8623,19.8885,19.8536,19.8798,9200.0
2015-02-12 14:10:00,22.78,22.79,22.77,22.78,10700.0,19.8798,19.8885,19.8711,19.8798,10700.0
2015-02-12 14:15:00,22.78,22.79,22.76,22.77,15900.0,19.8798,19.8885,19.8623,19.8711,15900.0
2015-02-12 14:20:00,22.78,22.8,22.76,22.79,19100.0,19.8798,19.8972,19.8623,19.8885,19100.0
2015-02-12 14:25:00,22.79,22.81,22.77,22.78,14400.0,19.8885,19.906,19.8711,19.8798,14400.0
2015-02-12 14:30:00,22.78,22.79,22.76,22.77,11800.0,19.8798,19.8885,19.8623,19.8711,11800.0
2015-02-12 14:35:00,22.76,22.78,22.75,22.78,11400.0,19.8623,19.8798,19.8536,19.8798,11400.0
2015-02-12 14:40:00,22.77,22.8,22.77,22.79,9200.0,19.8711,19.8972,19.8711,19.8885,9200.0
2015-02-12 14:45:00,22.79,22.81,22.79,22.8,24900.0,19.8885,19.906,19.8885,19.8972,24900.0
2015-02-12 14:50:00,22.8,22.83,22.79,22.83,27800.0,19.8972,19.9234,19.8885,19.9234,27800.0
2015-02-12 14:55:00,22.83,22.88,22.82,22.87,47900.0,19.9234,19.9671,19.9147,19.9583,47900.0
2015-02-12 15:00:00,22.86,22.89,22.85,22.87,19100.0,19.9496,19.9758,19.9409,19.9583,19100.0
2015-02-12 15:05:00,22.86,22.88,22.85,22.87,20500.0,19.9496,19.9671,19.9409,19.9583,20500.0
2015-02-12 15:10:00,22.87,22.89,22.86,22.86,38200.0,19.9583,19.9758,19.9496,19.9496,38200.0
2015-02-12 15:15:00,22.87,22.88,22.85,22.88,27500.0,19.9583,19.9671,19.9409,19.9671,27500.0
2015-02-12 15:20:00,22.88,22.89,22.85,22.85,20300.0,19.9671,19.9758,19.9409,19.9409,20300.0
2015-02-12 15:25:00,22.85,22.87,22.84,22.85,28300.0,19.9409,19.9583,19.9322,19.9409,28300.0
2015-02-12 15:30:00,22.84,22.87,22.84,22.87,39500.0,19.9322,19.9583,19.9322,19.9583,39500.0
2015-02-12 15:35:00,22.86,22.9,22.85,22.89,58700.0,19.9496,19.9845,19.9409,19.9758,58700.0
2015-02-12 15:40:00,22.89,22.91,22.86,22.89,134900.0,19.9758,19.9932,19.9496,19.9758,134900.0
2015-02-12 15:45:00,22.89,22.91,22.88,22.9,122900.0,19.9758,19.9932,19.9671,19.9845,122900.0
2015-02-12 15:50:00,22.91,22.91,22.88,22.88,89200.0,19.9932,19.9932,19.9671,19.9671,89200.0
2015-02-12 15:55:00,22.88,22.88,22.86,22.86,272300.0,19.9671,19.9671,19.9496,19.9496,272300.0
2015-02-13 09:30:00,22.77,22.9,22.7,22.82,71600.0,19.8711,19.9845,19.81,19.9147,71600.0
2015-02-13 09:35:00,22.81,22.85,22.78,22.8,27700.0,19.906,19.9409,19.8798,19.8972,27700.0
2015-02-13 09:40:00,22.8,22.83,22.71,22.72,32200.0,19.8972,19.9234,19.8187,19.8274,32200.0
2015-02-13 09:45:00,22.73,22.79,22.68,22.73,116000.0,19.8362,19.8885,19.7925,19.8362,116000.0
2015-02-13 09:50:00,22.73,22.81,22.71,22.75,230900.0,19.8362,19.906,19.8187,19.8536,230900.0
2015-02-13 09:55:00,22.75,22.77,22.74,22.75,66000.0,19.8536,19.8711,19.8449,19.8536,66000.0
2015-02-13 10:00:00,22.74,22.76,22.69,22.71,103700.0,19.8449,19.8623,19.8013,19.8187,103700.0
2015-02-13 10:05:00,22.71,22.72,22.66,22.68,91700.0,19.8187,19.8274,19.7751,19.7925,91700.0
2015-02-13 10:10:00,22.68,22.73,22.67,22.68,210900.0,19.7925,19.8362,19.7838,19.7925,210900.0
2015-02-13 10:15:00,22.67,22.7,22.63,22.64,110900.0,19.7838,19.81,19.7489,19.7576,110900.0
2015-02-13 10:20:00,22.64,22.66,22.57,22.59,51100.0,19.7576,19.7751,19.6965,19.714,51100.0
2015-02-13 10:25:00,22.59,22.64,22.57,22.59,103900.0,19.714,19.7576,19.6965,19.714,103900.0
2015-02-13 10:30:00,22.6,22.62,22.59,22.61,12900.0,19.7227,19.7402,19.714,19.7314,12900.0
2015-02-13 10:35:00,22.62,22.62,22.57,22.58,26000.0,19.7402,19.7402,19.6965,19.7053,26000.0
2015-02-13 10:40:00,22.58,22.58,22.51,22.51,38000.0,19.7053,19.7053,19.6442,19.6442,38000.0
2015-02-13 10:45:00,22.52,22.52,22.45,22.45,49400.0,19.6529,19.6529,19.5918,19.5918,49400.0
2015-02-13 10:50:00,22.45,22.54,22.45,22.52,29200.0,19.5918,19.6703,19.5918,19.6529,29200.0
2015-02-13 10:55:00,22.53,22.56,22.5,22.53,33400.0,19.6616,19.6878,19.6354,19.6616,33400.0
2015-02-13 11:00:00,22.53,22.63,22.53,22.62,30900.0,19.6616,19.7489,19.6616,19.7402,30900.0
2015-02-13 11:05:00,22.61,22.64,22.61,22.61,32500.0,19.7314,19.7576,19.7314,19.7314,32500.0
2015-02-13 11:10:00,22.62,22.66,22.61,22.64,54100.0,19.7402,19.7751,19.7314,19.7576,54100.0
2015-02-13 11:15:00,22.63,22.64,22.59,22.62,70100.0,19.7489,19.7576,19.714,19.7402,70100.0
2015-02-13 11:20:00,22.62,22.62,22.59,22.6,27700.0,19.7402,19.7402,19.714,19.7227,27700.0
2015-02-13 11:25:00,22.6,22.62,22.59,22.62,17600.0,19.7227,19.7402,19.714,19.7402,17600.0
2015-02-13 11:30:00,22.62,22.63,22.61,22.63,122600.0,19.7402,19.7489,19.7314,19.7489,122600.0
2015-02-13 11:35:00,22.62,22.63,22.61,22.63,65700.0,19.7402,19.7489,19.7314,19.7489,65700.0
2015-02-13 11:40:00,22.63,22.64,22.61,22.63,85400.0,19.7489,19.7576,19.7314,19.7489,85400.0
2015-02-13 11:45:00,22.62,22.63,22.59,22.61,48000.0,19.7402,19.7489,19.714,19.7314,48000.0
2015-02-13 11:50:00,22.61,22.64,22.6,22.63,28100.0,19.7314,19.7576,19.7227,19.7489,28100.0
2015-02-13 11:55:00,22.64,22.65,22.62,22.63,34800.0,19.7576,19.7663,19.7402,19.7489,34800.0
2015-02-13 12:00:00,22.63,22.65,22.62,22.64,12400.0,19.7489,19.7663,19.7402,19.7576,12400.0
2015-02-13 12:05:00,22.65,22.66,22.64,22.64,25500.0,19.7663,19.7751,19.7576,19.7576,25500.0
2015-02-13 12:10:00,22.64,22.65,22.63,22.64,41700.0,19.7576,19.7663,19.7489,19.7576,41700.0
2015-02-13 12:15:00,22.64,22.64,22.61,22.61,20500.0,19.7576,19.7576,19.7314,19.7314,20500.0
2015-02-13 12:20:00,22.62,22.62,22.6,22.62,36900.0,19.7402,19.7402,19.7227,19.7402,36900.0
2015-02-13 12:25:00,22.61,22.62,22.6,22.61,24300.0,19.7314,19.7402,19.7227,19.7314,24300.0
2015-02-13 12:30:00,22.62,22.64,22.6,22.62,24900.0,19.7402,19.7576,19.7227,19.7402,24900.0
2015-02-13 12:35:00,22.62,22.63,22.6,22.6,14300.0,19.7402,19.7489,19.7227,19.7227,14300.0
2015-02-13 12:40:00,22.6,22.61,22.59,22.6,32100.0,19.7227,19.7314,19.714,19.7227,32100.0
2015-02-13 12:45:00,22.6,22.61,22.58,22.6,52300.0,19.7227,19.7314,19.7053,19.7227,52300.0
2015-02-13 12:50:00,22.6,22.61,22.58,22.59,28800.0,19.7227,19.7314,19.7053,19.714,28800.0
2015-02-13 12:55:00,22.59,22.59,22.55,22.55,33900.0,19.714,19.714,19.6791,19.6791,33900.0
2015-02-13 13:00:00,22.55,22.56,22.53,22.56,54300.0,19.6791,19.6878,19.6616,19.6878,54300.0
2015-02-13 13:05:00,22.55,22.55,22.52,22.52,28300.0,19.6791,19.6791,19.6529,19.6529,28300.0
2015-02-13 13:10:00,22.53,22.55,22.52,22.55,25600.0,19.6616,19.6791,19.6529,19.6791,25600.0
2015-02-13 13:15:00,22.54,22.58,22.54,22.58,29100.0,19.6703,19.7053,19.6703,19.7053,29100.0
2015-02-13 13:20:00,22.58,22.63,22.58,22.6,30000.0,19.7053,19.7489,19.7053,19.7227,30000.0
2015-02-13 13:25:00,22.59,22.59,22.57,22.59,20000.0,19.714,19.714,19.6965,19.714,20000.0
2015-02-13 13:30:00,22.58,22.59,22.56,22.59,25600.0,19.7053,19.714,19.6878,19.714,25600.0
2015-02-13 13:35:00,22.59,22.59,22.56,22.57,44700.0,19.714,19.714,19.6878,19.6965,44700.0
2015-02-13 13:40:00,22.57,22.61,22.57,22.6,59500.0,19.6965,19.7314,19.6965,19.7227,59500.0
2015-02-13 13:45:00,22.6,22.61,22.59,22.6,20100.0,19.7227,19.7314,19.714,19.7227,20100.0
2015-02-13 13:50:00,22.6,22.62,22.59,22.6,21500.0,19.7227,19.7402,19.714,19.7227,21500.0
2015-02-13 13:55:00,22.61,22.64,22.6,22.64,25100.0,19.7314,19.7576,19.7227,19.7576,25100.0
2015-02-13 14:00:00,22.64,22.65,22.62,22.64,34500.0,19.7576,19.7663,19.7402,19.7576,34500.0
2015-02-13 14:05:00,22.64,22.68,22.64,22.68,32800.0,19.7576,19.7925,19.7576,19.7925,32800.0
2015-02-13 14:10:00,22.68,22.69,22.65,22.65,44700.0,19.7925,19.8013,19.7663,19.7663,44700.0
2015-02-13 14:15:00,22.66,22.67,22.65,22.67,26100.0,19.7751,19.7838,19.7663,19.7838,26100.0
2015-02-13 14:20:00,22.67,22.71,22.66,22.71,30900.0,19.7838,19.8187,19.7751,19.8187,30900.0
2015-02-13 14:25:00,22.71,22.73,22.71,22.73,43200.0,19.8187,19.8362,19.8187,19.8362,43200.0
2015-02-13 14:30:00,22.72,22.74,22.72,22.74,26000.0,19.8274,19.8449,19.8274,19.8449,26000.0
2015-02-13 14:35:00,22.74,22.77,22.73,22.73,102700.0,19.8449,19.8711,19.8362,19.8362,102700.0
2015-02-13 14:40:00,22.73,22.77,22.73,22.74,33500.0,19.8362,19.8711,19.8362,19.8449,33500.0
2015-02-13 14:45:00,22.74,22.76,22.74,22.76,23400.0,19.8449,19.8623,19.8449,19.8623,23400.0
2015-02-13 14:50:00,22.76,22.76,22.74,22.75,22200.0,19.8623,19.8623,19.8449,19.8536,22200.0
2015-02-13 14:55:00,22.75,22.77,22.74,22.76,41200.0,19.8536,19.8711,19.8449,19.8623,41200.0
2015-02-13 15:00:00,22.76,22.76,22.74,22.76,24900.0,19.8623,19.8623,19.8449,19.8623,24900.0
2015-02-13 15:05:00,22.75,22.79,22.75,22.77,50100.0,19.8536,19.8885,19.8536,19.8711,50100.0
2015-02-13 15:10:00,22.77,22.78,22.77,22.78,15700.0,19.8711,19.8798,19.8711,19.8798,15700.0
2015-02-13 15:15:00,22.77,22.78,22.74,22.76,48000.0,19.8711,19.8798,19.8449,19.8623,48000.0
2015-02-13 15:20:00,22.76,22.77,22.74,22.76,49600.0,19.8623,19.8711,19.8449,19.8623,49600.0
2015-02-13 15:25:00,22.75,22.78,22.75,22.76,57100.0,19.8536,19.8798,19.8536,19.8623,57100.0
2015-02-13 15:30:00,22.76,22.81,22.75,22.81,131100.0,19.8623,19.906,19.8536,19.906,131100.0
2015-02-13 15:35:00,22.81,22.81,22.79,22.8,49800.0,19.906,19.906,19.8885,19.8972,49800.0
2015-02-13 15:40:00,22.81,22.83,22.8,22.83,104200.0,19.906,19.9234,19.8972,19.9234,104200.0
2015-02-13 15:45:00,22.82,22.83,22.81,22.81,78700.0,19.9147,19.9234,19.906,19.906,78700.0
2015-02-13 15:50:00,22.82,22.88,22.81,22.87,276500.0,19.9147,19.9671,19.906,19.9583,276500.0
2015-02-13 15:55:00,22.87,22.9,22.86,22.88,536800.0,19.9583,19.9845,19.9496,19.9671,536800.0
2015-02-17 09:30:00,22.68,22.83,22.68,22.7,65300.0,19.7925,19.9234,19.7925,19.81,65300.0
2015-02-17 09:35:00,22.7,22.8,22.7,22.77,37200.0,19.81,19.8972,19.81,19.8711,37200.0
2015-02-17 09:40:00,22.78,22.78,22.73,22.74,31700.0,19.8798,19.8798,19.8362,19.8449,31700.0
2015-02-17 09:45:00,22.74,22.78,22.72,22.74,24200.0,19.8449,19.8798,19.8274,19.8449,24200.0
2015-02-17 09:50:00,22.74,22.75,22.68,22.74,32800.0,19.8449,19.8536,19.7925,19.8449,32800.0
2015-02-17 09:55:00,22.73,22.8,22.7,22.75,24500.0,19.8362,19.8972,19.81,19.8536,24500.0
2015-02-17 10:00:00,22.75,22.75,22.62,22.65,145700.0,19.8536,19.8536,19.7402,19.7663,145700.0
2015-02-17 10:05:00,22.65,22.65,22.58,22.61,82700.0,19.7663,19.7663,19.7053,19.7314,82700.0
2015-02-17 10:10:00,22.62,22.66,22.59,22.63,60700.0,19.7402,19.7751,19.714,19.7489,60700.0
2015-02-17 10:15:00,22.62,22.63,22.52,22.52,63700.0,19.7402,19.7489,19.6529,19.6529,63700.0
2015-02-17 10:20:00,22.51,22.54,22.46,22.47,80900.0,19.6442,19.6703,19.6005,19.6093,80900.0
2015-02-17 10:25:00,22.47,22.5,22.45,22.5,98700.0,19.6093,19.6354,19.5918,19.6354,98700.0
2015-02-17 10:30:00,22.49,22.59,22.49,22.58,67200.0,19.6267,19.714,19.6267,19.7053,67200.0
2015-02-17 10:35:00,22.57,22.58,22.54,22.57,35300.0,19.6965,19.7053,19.6703,19.6965,35300.0
2015-02-17 10:40:00,22.56,22.59,22.55,22.58,59200.0,19.6878,19.714,19.6791,19.7053,59200.0
2015-02-17 10:45:00,22.58,22.59,22.53,22.55,40400.0,19.7053,19.714,19.6616,19.6791,40400.0
2015-02-17 10:50:00,22.55,22.57,22.51,22.51,33200.0,19.6791,19.6965,19.6442,19.6442,33200.0
2015-02-17 10:55:00,22.52,22.61,22.5,22.61,34300.0,19.6529,19.7314,19.6354,19.7314,34300.0
2015-02-17 11:00:00,22.6,22.66,22.56,22.64,197000.0,19.7227,19.7751,19.6878,19.7576,197000.0
2015-02-17 11:05:00,22.64,22.66,22.6,22.66,101800.0,19.7576,19.7751,19.7227,19.7751,101800.0
2015-02-17 11:10:00,22.66,22.7,22.65,22.69,87700.0,19.7751,19.81,19.7663,19.8013,87700.0
2015-02-17 11:15:00,22.69,22.75,22.68,22.71,61400.0,19.8013,19.8536,19.7925,19.8187,61400.0
2015-02-17 11:20:00,22.72,22.75,22.7,22.73,39800.0,19.8274,19.8536,19.81,19.8362,39800.0
2015-02-17 11:25:00,22.73,22.76,22.69,22.7,26500.0,19.8362,19.8623,19.8013,19.81,26500.0
2015-02-17 11:30:00,22.71,22.77,22.7,22.72,36900.0,19.8187,19.8711,19.81,19.8274,36900.0
2015-02-17 11:35:00,22.72,22.74,22.69,22.71,57600.0,19.8274,19.8449,19.8013,19.8187,57600.0
2015-02-17 11:40:00,22.71,22.74,22.69,22.74,40500.0,19.8187,19.8449,19.8013,19.8449,40500.0
2015-02-17 11:45:00,22.75,22.77,22.74,22.75,70200.0,19.8536,19.8711,19.8449,19.8536,70200.0
2015-02-17 11:50:00,22.76,22.82,22.75,22.8,31100.0,19.8623,19.9147,19.8536,19.8972,31100.0
2015-02-17 11:55:00,22.8,22.81,22.74,22.77,86500.0,19.8972,19.906,19.8449,19.8711,86500.0
2015-02-17 12:00:00,22.77,22.81,22.76,22.81,45400.0,19.8711,19.906,19.8623,19.906,45400.0
2015-02-17 12:05:00,22.81,22.81,22.78,22.8,31200.0,19.906,19.906,19.8798,19.8972,31200.0
2015-02-17 12:10:00,22.8,22.81,22.78,22.8,46500.0,19.8972,19.906,19.8798,19.8972,46500.0
2015-02-17 12:15:00,22.81,22.83,22.78,22.8,33900.0,19.906,19.9234,19.8798,19.8972,33900.0
2015-02-17 12:20:00,22.8,22.84,22.8,22.8,35300.0,19.8972,19.9322,19.8972,19.8972,35300.0
2015-02-17 12:25:00,22.8,22.82,22.8,22.81,21300.0,19.8972,19.9147,19.8972,19.906,21300.0
2015-02-17 12:30:00,22.8,22.83,22.77,22.77,79000.0,19.8972,19.9234,19.8711,19.8711,79000.0
2015-02-17 12:35:00,22.78,22.79,22.77,22.77,21300.0,19.8798,19.8885,19.8711,19.8711,21300.0
2015-02-17 12:40:00,22.79,22.82,22.77,22.8,25100.0,19.8885,19.9147,19.8711,19.8972,25100.0
2015-02-17 12:45:00,22.81,22.85,22.8,22.84,77200.0,19.906,19.9409,19.8972,19.9322,77200.0
2015-02-17 12:50:00,22.85,22.87,22.83,22.85,30800.0,19.9409,19.9583,19.9234,19.9409,30800.0
2015-02-17 12:55:00,22.85,22.87,22.84,22.87,78900.0,19.9409,19.9583,19.9322,19.9583,78900.0
2015-02-17 13:00:00,22.87,22.9,22.86,22.89,32200.0,19.9583,19.9845,19.9496,19.9758,32200.0
2015-02-17 13:05:00,22.89,22.92,22.86,22.87,95900.0,19.9758,20.002,19.9496,19.9583,95900.0
2015-02-17 13:10:00,22.87,22.88,22.85,22.87,22200.0,19.9583,19.9671,19.9409,19.9583,22200.0
2015-02-17 13:15:00,22.87,22.91,22.86,22.9,71100.0,19.9583,19.9932,19.9496,19.9845,71100.0
2015-02-17 13:20:00,22.91,22.94,22.9,22.9,51100.0,19.9932,20.0194,19.9845,19.9845,51100.0
2015-02-17 13:25:00,22.9,22.91,22.88,22.89,21900.0,19.9845,19.9932,19.9671,19.9758,21900.0
2015-02-17 13:30:00,22.9,22.91,22.88,22.89,40500.0,19.9845,19.9932,19.9671,19.9758,40500.0
2015-02-17 13:35:00,22.89,22.93,22.89,22.92,25900.0,19.9758,20.0107,19.9758,20.002,25900.0
2015-02-17 13:40:00,22.91,22.93,22.9,22.93,24800.0,19.9932,20.0107,19.9845,20.0107,24800.0
2015-02-17 13:45:00,22.92,22.94,22.91,22.91,26000.0,20.002,20.0194,19.9932,19.9932,26000.0
2015-02-17 13:50:00,22.91,22.91,22.86,22.86,18600.0,19.9932,19.9932,19.9496,19.9496,18600.0
2015-02-17 13:55:00,22.87,22.87,22.83,22.84,29400.0,19.9583,19.9583,19.9234,19.9322,29400.0
2015-02-17 14:00:00,22.84,22.85,22.81,22.82,39700.0,19.9322,19.9409,19.906,19.9147,39700.0
2015-02-17 14:05:00,22.83,22.86,22.8,22.81,39500.0,19.9234,19.9496,19.8972,19.906,39500.0
2015-02-17 14:10:00,22.81,22.83,22.79,22.8,22400.0,19.906,19.9234,19.8885,19.8972,22400.0
2015-02-17 14:15:00,22.79,22.81,22.78,22.81,43000.0,19.8885,19.906,19.8798,19.906,43000.0
2015-02-17 14:20:00,22.81,22.83,22.8,22.83,28000.0,19.906,19.9234,19.8972,19.9234,28000.0
2015-02-17 14:25:00,22.82,22.82,22.77,22.79,61100.0,19.9147,19.9147,19.8711,19.8885,61100.0
2015-02-17 14:30:00,22.78,22.8,22.77,22.79,44300.0,19.8798,19.8972,19.8711,19.8885,44300.0
2015-02-17 14:35:00,22.8,22.83,22.79,22.82,34600.0,19.8972,19.9234,19.8885,19.9147,34600.0
2015-02-17 14:40:00,22.81,22.83,22.81,22.81,27800.0,19.906,19.9234,19.906,19.906,27800.0
2015-02-17 14:45:00,22.81,22.86,22.8,22.84,26000.0,19.906,19.9496,19.8972,19.9322,26000.0
2015-02-17 14:50:00,22.85,22.86,22.82,22.83,28900.0,19.9409,19.9496,19.9147,19.9234,28900.0
2015-02-17 14:55:00,22.82,22.84,22.81,22.81,22300.0,19.9147,19.9322,19.906,19.906,22300.0
2015-02-17 15:00:00,22.82,22.83,22.8,22.83,47100.0,19.9147,19.9234,19.8972,19.9234,47100.0
2015-02-17 15:05:00,22.83,22.87,22.82,22.84,87000.0,19.9234,19.9583,19.9147,19.9322,87000.0
2015-02-17 15:10:00,22.85,22.86,22.84,22.86,21600.0,19.9409,19.9496,19.9322,19.9496,21600.0
2015-02-17 15:15:00,22.86,22.86,22.84,22.85,37400.0,19.9496,19.9496,19.9322,19.9409,37400.0
2015-02-17 15:20:00,22.85,22.88,22.82,22.87,42600.0,19.9409,19.9671,19.9147,19.9583,42600.0
2015-02-17 15:25:00,22.87,22.88,22.85,22.86,46700.0,19.9583,19.9671,19.9409,19.9496,46700.0
2015-02-17 15:30:00,22.86,22.88,22.85,22.87,52400.0,19.9496,19.9671,19.9409,19.9583,52400.0
2015-02-17 15:35:00,22.87,22.89,22.86,22.87,34700.0,19.9583,19.9758,19.9496,19.9583,34700.0
2015-02-17 15:40:00,22.87,22.88,22.86,22.87,35200.0,19.9583,19.9671,19.9496,19.9583,35200.0
2015-02-17 15:45:00,22.88,22.89,22.87,22.88,75400.0,19.9671,19.9758,19.9583,19.9671,75400.0
2015-02-17 15:50:00,22.88,22.89,22.86,22.88,97900.0,19.9671,19.9758,19.9496,19.9671,97900.0
2015-02-17 15:55:00,22.88,22.92,22.87,22.92,184600.0,19.9671,20.002,19.9583,20.002,184600.0
2015-02-18 09:30:00,22.92,22.92,22.79,22.88,52400.0,20.002,20.002,19.8885,19.9671,52400.0
2015-02-18 09:35:00,22.88,22.93,22.85,22.93,26500.0,19.9671,20.0107,19.9409,20.0107,26500.0
2015-02-18 09:40:00,22.92,22.95,22.89,22.91,36400.0,20.002,20.0282,19.9758,19.9932,36400.0
2015-02-18 09:45:00,22.91,22.94,22.85,22.91,73700.0,19.9932,20.0194,19.9409,19.9932,73700.0
2015-02-18 09:50:00,22.9,22.93,22.79,22.81,90900.0,19.9845,20.0107,19.8885,19.906,90900.0
2015-02-18 09:55:00,22.81,22.81,22.73,22.73,49900.0,19.906,19.906,19.8362,19.8362,49900.0
2015-02-18 10:00:00,22.73,22.75,22.68,22.71,54300.0,19.8362,19.8536,19.7925,19.8187,54300.0
2015-02-18 10:05:00,22.7,22.72,22.64,22.69,116200.0,19.81,19.8274,19.7576,19.8013,116200.0
2015-02-18 10:10:00,22.7,22.71,22.64,22.7,36500.0,19.81,19.8187,19.7576,19.81,36500.0
2015-02-18 10:15:00,22.69,22.7,22.66,22.68,32800.0,19.8013,19.81,19.7751,19.7925,32800.0
2015-02-18 10:20:00,22.68,22.7,22.65,22.67,40900.0,19.7925,19.81,19.7663,19.7838,40900.0
2015-02-18 10:25:00,22.67,22.69,22.63,22.68,39200.0,19.7838,19.8013,19.7489,19.7925,39200.0
2015-02-18 10:30:00,22.68,22.7,22.66,22.68,46200.0,19.7925,19.81,19.7751,19.7925,46200.0
2015-02-18 10:35:00,22.68,22.7,22.65,22.66,51200.0,19.7925,19.81,19.7663,19.7751,51200.0
2015-02-18 10:40:00,22.66,22.71,22.66,22.68,94400.0,19.7751,19.8187,19.7751,19.7925,94400.0
2015-02-18 10:45:00,22.69,22.7,22.66,22.68,36900.0,19.8013,19.81,19.7751,19.7925,36900.0
2015-02-18 10:50:00,22.68,22.68,22.65,22.66,40200.0,19.7925,19.7925,19.7663,19.7751,40200.0
2015-02-18 10:55:00,22.66,22.66,22.54,22.55,104800.0,19.7751,19.7751,19.6703,19.6791,104800.0
2015-02-18 11:00:00,22.55,22.59,22.52,22.59,62700.0,19.6791,19.714,19.6529,19.714,62700.0
2015-02-18 11:05:00,22.6,22.64,22.58,22.61,55400.0,19.7227,19.7576,19.7053,19.7314,55400.0
2015-02-18 11:10:00,22.61,22.61,22.59,22.6,39900.0,19.7314,19.7314,19.714,19.7227,39900.0
2015-02-18 11:15:00,22.59,22.6,22.56,22.59,50900.0,19.714,19.7227,19.6878,19.714,50900.0
2015-02-18 11:20:00,22.59,22.6,22.57,22.59,23500.0,19.714,19.7227,19.6965,19.714,23500.0
2015-02-18 11:25:00,22.58,22.61,22.56,22.6,58000.0,19.7053,19.7314,19.6878,19.7227,58000.0
2015-02-18 11:30:00,22.6,22.62,22.58,22.6,38700.0,19.7227,19.7402,19.7053,19.7227,38700.0
2015-02-18 11:35:00,22.61,22.66,22.6,22.64,50300.0,19.7314,19.7751,19.7227,19.7576,50300.0
2015-02-18 11:40:00,22.64,22.64,22.59,22.61,34900.0,19.7576,19.7576,19.714,19.7314,34900.0
2015-02-18 11:45:00,22.62,22.62,22.57,22.59,24300.0,19.7402,19.7402,19.6965,19.714,24300.0
2015-02-18 11:50:00,22.59,22.6,22.57,22.59,57000.0,19.714,19.7227,19.6965,19.714,57000.0
2015-02-18 11:55:00,22.6,22.61,22.58,22.59,26200.0,19.7227,19.7314,19.7053,19.714,26200.0
2015-02-18 12:00:00,22.6,22.61,22.56,22.59,56300.0,19.7227,19.7314,19.6878,19.714,56300.0
2015-02-18 12:05:00,22.59,22.59,22.55,22.58,45300.0,19.714,19.714,19.6791,19.7053,45300.0
2015-02-18 12:10:00,22.57,22.59,22.57,22.57,18700.0,19.6965,19.714,19.6965,19.6965,18700.0
2015-02-18 12:15:00,22.57,22.59,22.56,22.59,32300.0,19.6965,19.714,19.6878,19.714,32300.0
2015-02-18 12:20:00,22.59,22.6,22.57,22.57,35800.0,19.714,19.7227,19.6965,19.6965,35800.0
2015-02-18 12:25:00,22.57,22.59,22.54,22.55,30200.0,19.6965,19.714,19.6703,19.6791,30200.0
2015-02-18 12:30:00,22.55,22.59,22.54,22.59,16300.0,19.6791,19.714,19.6703,19.714,16300.0
2015-02-18 12:35:00,22.59,22.6,22.54,22.54,31400.0,19.714,19.7227,19.6703,19.6703,31400.0
2015-02-18 12:40:00,22.55,22.55,22.51,22.53,18500.0,19.6791,19.6791,19.6442,19.6616,18500.0
2015-02-18 12:45:00,22.53,22.55,22.52,22.55,36500.0,19.6616,19.6791,19.6529,19.6791,36500.0
2015-02-18 12:50:00,22.55,22.56,22.54,22.54,14000.0,19.6791,19.6878,19.6703,19.6703,14000.0
2015-02-18 12:55:00,22.55,22.56,22.52,22.55,42000.0,19.6791,19.6878,19.6529,19.6791,42000.0
2015-02-18 13:00:00,22.56,22.58,22.55,22.55,27100.0,19.6878,19.7053,19.6791,19.6791,27100.0
2015-02-18 13:05:00,22.56,22.58,22.54,22.55,14400.0,19.6878,19.7053,19.6703,19.6791,14400.0
2015-02-18 13:10:00,22.55,22.59,22.55,22.58,21900.0,19.6791,19.714,19.6791,19.7053,21900.0
2015-02-18 13:15:00,22.58,22.6,22.57,22.59,14600.0,19.7053,19.7227,19.6965,19.714,14600.0
2015-02-18 13:20:00,22.59,22.59,22.56,22.56,27600.0,19.714,19.714,19.6878,19.6878,27600.0
2015-02-18 13:25:00,22.56,22.57,22.53,22.55,33100.0,19.6878,19.6965,19.6616,19.6791,33100.0
2015-02-18 13:30:00,22.55,22.57,22.54,22.56,34700.0,19.6791,19.6965,19.6703,19.6878,34700.0
2015-02-18 13:35:00,22.57,22.57,22.54,22.55,23300.0,19.6965,19.6965,19.6703,19.6791,23300.0
2015-02-18 13:40:00,22.55,22.55,22.54,22.55,18900.0,19.6791,19.6791,19.6703,19.6791,18900.0
2015-02-18 13:45:00,22.55,22.55,22.49,22.5,47500.0,19.6791,19.6791,19.6267,19.6354,47500.0
2015-02-18 13:50:00,22.5,22.5,22.47,22.5,41200.0,19.6354,19.6354,19.6093,19.6354,41200.0
2015-02-18 13:55:00,22.49,22.5,22.49,22.49,4600.0,19.6267,19.6354,19.6267,19.6267,4600.0
2015-02-18 14:00:00,22.5,22.54,22.49,22.51,64800.0,19.6354,19.6703,19.6267,19.6442,64800.0
2015-02-18 14:05:00,22.51,22.55,22.51,22.53,32100.0,19.6442,19.6791,19.6442,19.6616,32100.0
2015-02-18 14:10:00,22.52,22.57,22.52,22.57,13400.0,19.6529,19.6965,19.6529,19.6965,13400.0
2015-02-18 14:15:00,22.57,22.58,22.53,22.54,21300.0,19.6965,19.7053,19.6616,19.6703,21300.0
2015-02-18 14:20:00,22.54,22.55,22.51,22.53,39400.0,19.6703,19.6791,19.6442,19.6616,39400.0
2015-02-18 14:25:00,22.53,22.54,22.5,22.51,35000.0,19.6616,19.6703,19.6354,19.6442,35000.0
2015-02-18 14:30:00,22.51,22.56,22.5,22.55,30200.0,19.6442,19.6878,19.6354,19.6791,30200.0
2015-02-18 14:35:00,22.55,22.57,22.54,22.56,27700.0,19.6791,19.6965,19.6703,19.6878,27700.0
2015-02-18 14:40:00,22.55,22.61,22.55,22.6,28200.0,19.6791,19.7314,19.6791,19.7227,28200.0
2015-02-18 14:45:00,22.61,22.61,22.59,22.6,33100.0,19.7314,19.7314,19.714,19.7227,33100.0
2015-02-18 14:50:00,22.61,22.62,22.6,22.62,19200.0,19.7314,19.7402,19.7227,19.7402,19200.0
2015-02-18 14:55:00,22.62,22.65,22.6,22.63,60100.0,19.7402,19.7663,19.7227,19.7489,60100.0
2015-02-18 15:00:00,22.63,22.66,22.63,22.66,20600.0,19.7489,19.7751,19.7489,19.7751,20600.0
2015-02-18 15:05:00,22.66,22.7,22.65,22.68,35300.0,19.7751,19.81,19.7663,19.7925,35300.0
2015-02-18 15:10:00,22.68,22.69,22.64,22.64,29000.0,19.7925,19.8013,19.7576,19.7576,29000.0
2015-02-18 15:15:00,22.64,22.65,22.62,22.64,44100.0,19.7576,19.7663,19.7402,19.7576,44100.0
2015-02-18 15:20:00,22.64,22.65,22.63,22.65,16200.0,19.7576,19.7663,19.7489,19.7663,16200.0
2015-02-18 15:25:00,22.64,22.65,22.63,22.64,35500.0,19.7576,19.7663,19.7489,19.7576,35500.0
2015-02-18 15:30:00,22.64,22.7,22.63,22.68,152200.0,19.7576,19.81,19.7489,19.7925,152200.0
2015-02-18 15:35:00,22.68,22.71,22.68,22.71,76400.0,19.7925,19.8187,19.7925,19.8187,76400.0
2015-02-18 15:40:00,22.71,22.71,22.69,22.69,48100.0,19.8187,19.8187,19.8013,19.8013,48100.0
2015-02-18 15:45:00,22.69,22.71,22.69,22.71,62900.0,19.8013,19.8187,19.8013,19.8187,62900.0
2015-02-18 15:50:00,22.71,22.71,22.7,22.71,72800.0,19.8187,19.8187,19.81,19.8187,72800.0
2015-02-18 15:55:00,22.71,22.72,22.7,22.71,263300.0,19.8187,19.8274,19.81,19.8187,263300.0
2015-02-19 09:30:00,22.76,22.76,22.62,22.66,64300.0,19.8623,19.8623,19.7402,19.7751,64300.0
2015-02-19 09:35:00,22.66,22.71,22.65,22.68,32900.0,19.7751,19.8187,19.7663,19.7925,32900.0
2015-02-19 09:40:00,22.68,22.78,22.68,22.78,48000.0,19.7925,19.8798,19.7925,19.8798,48000.0
2015-02-19 09:45:00,22.78,22.78,22.71,22.74,34500.0,19.8798,19.8798,19.8187,19.8449,34500.0
2015-02-19 09:50:00,22.74,22.77,22.71,22.77,49300.0,19.8449,19.8711,19.8187,19.8711,49300.0
2015-02-19 09:55:00,22.77,22.8,22.75,22.8,18600.0,19.8711,19.8972,19.8536,19.8972,18600.0
2015-02-19 10:00:00,22.8,22.83,22.75,22.82,34500.0,19.8972,19.9234,19.8536,19.9147,34500.0
2015-02-19 10:05:00,22.81,22.85,22.79,22.8,47900.0,19.906,19.9409,19.8885,19.8972,47900.0
2015-02-19 10:10:00,22.81,22.84,22.8,22.82,23000.0,19.906,19.9322,19.8972,19.9147,23000.0
2015-02-19 10:15:00,22.82,22.82,22.78,22.8,22200.0,19.9147,19.9147,19.8798,19.8972,22200.0
2015-02-19 10:20:00,22.81,22.84,22.8,22.82,18600.0,19.906,19.9322,19.8972,19.9147,18600.0
2015-02-19 10:25:00,22.81,22.81,22.78,22.78,25100.0,19.906,19.906,19.8798,19.8798,25100.0
2015-02-19 10:30:00,22.78,22.83,22.78,22.83,21700.0,19.8798,19.9234,19.8798,19.9234,21700.0
2015-02-19 10:35:00,22.83,22.85,22.82,22.84,25600.0,19.9234,19.9409,19.9147,19.9322,25600.0
2015-02-19 10:40:00,22.84,22.84,22.8,22.81,18800.0,19.9322,19.9322,19.8972,19.906,18800.0
2015-02-19 10:45:00,22.81,22.82,22.79,22.79,19600.0,19.906,19.9147,19.8885,19.8885,19600.0
2015-02-19 10:50:00,22.79,22.82,22.78,22.8,24900.0,19.8885,19.9147,19.8798,19.8972,24900.0
2015-02-19 10:55:00,22.8,22.84,22.8,22.83,15000.0,19.8972,19.9322,19.8972,19.9234,15000.0
2015-02-19 11:00:00,22.84,22.85,22.81,22.83,20800.0,19.9322,19.9409,19.906,19.9234,20800.0
2015-02-19 11:05:00,22.82,22.83,22.79,22.8,19700.0,19.9147,19.9234,19.8885,19.8972,19700.0
2015-02-19 11:10:00,22.79,22.85,22.79,22.85,16500.0,19.8885,19.9409,19.8885,19.9409,16500.0
2015-02-19 11:15:00,22.85,22.85,22.81,22.81,23900.0,19.9409,19.9409,19.906,19.906,23900.0
2015-02-19 11:20:00,22.81,22.82,22.79,22.79,14800.0,19.906,19.9147,19.8885,19.8885,14800.0
2015-02-19 11:25:00,22.79,22.82,22.78,22.79,29800.0,19.8885,19.9147,19.8798,19.8885,29800.0
2015-02-19 11:30:00,22.79,22.8,22.75,22.76,42100.0,19.8885,19.8972,19.8536,19.8623,42100.0
2015-02-19 11:35:00,22.77,22.78,22.75,22.75,47500.0,19.8711,19.8798,19.8536,19.8536,47500.0
2015-02-19 11:40:00,22.76,22.8,22.75,22.79,75500.0,19.8623,19.8972,19.8536,19.8885,75500.0
2015-02-19 11:45:00,22.79,22.86,22.79,22.85,60000.0,19.8885,19.9496,19.8885,19.9409,60000.0
2015-02-19 11:50:00,22.85,22.89,22.84,22.89,33600.0,19.9409,19.9758,19.9322,19.9758,33600.0
2015-02-19 11:55:00,22.89,22.91,22.88,22.9,31900.0,19.9758,19.9932,19.9671,19.9845,31900.0
2015-02-19 12:00:00,22.89,22.9,22.85,22.86,10200.0,19.9758,19.9845,19.9409,19.9496,10200.0
2015-02-19 12:05:00,22.86,22.88,22.83,22.87,27300.0,19.9496,19.9671,19.9234,19.9583,27300.0
2015-02-19 12:10:00,22.88,22.92,22.86,22.92,25200.0,19.9671,20.002,19.9496,20.002,25200.0
2015-02-19 12:15:00,22.92,22.95,22.9,22.95,9000.0,20.002,20.0282,19.9845,20.0282,9000.0
2015-02-19 12:20:00,22.95,22.97,22.94,22.96,14200.0,20.0282,20.0456,20.0194,20.0369,14200.0
2015-02-19 12:25:00,22.96,22.97,22.89,22.89,16200.0,20.0369,20.0456,19.9758,19.9758,16200.0
2015-02-19 12:30:00,22.89,22.93,22.89,22.9,20600.0,19.9758,20.0107,19.9758,19.9845,20600.0
2015-02-19 12:35:00,22.89,22.91,22.88,22.9,22300.0,19.9758,19.9932,19.9671,19.9845,22300.0
2015-02-19 12:40:00,22.91,22.93,22.9,22.92,16900.0,19.9932,20.0107,19.9845,20.002,16900.0
2015-02-19 12:45:00,22.92,22.94,22.9,22.91,11300.0,20.002,20.0194,19.9845,19.9932,11300.0
2015-02-19 12:50:00,22.92,22.92,22.89,22.9,14600.0,20.002,20.002,19.9758,19.9845,14600.0
2015-02-19 12:55:00,22.9,22.9,22.88,22.89,7100.0,19.9845,19.9845,19.9671,19.9758,7100.0
2015-02-19 13:00:00,22.89,22.9,22.88,22.88,11300.0,19.9758,19.9845,19.9671,19.9671,11300.0
2015-02-19 13:05:00,22.88,22.9,22.85,22.86,14100.0,19.9671,19.9845,19.9409,19.9496,14100.0
2015-02-19 13:10:00,22.86,22.86,22.84,22.84,5800.0,19.9496,19.9496,19.9322,19.9322,5800.0
2015-02-19 13:15:00,22.84,22.85,22.83,22.85,6900.0,19.9322,19.9409,19.9234,19.9409,6900.0
2015-02-19 13:20:00,22.85,22.86,22.8,22.8,56000.0,19.9409,19.9496,19.8972,19.8972,56000.0
2015-02-19 13:25:00,22.8,22.81,22.78,22.79,63300.0,19.8972,19.906,19.8798,19.8885,63300.0
2015-02-19 13:30:00,22.79,22.8,22.76,22.8,49500.0,19.8885,19.8972,19.8623,19.8972,49500.0
2015-02-19 13:35:00,22.8,22.85,22.8,22.85,21500.0,19.8972,19.9409,19.8972,19.9409,21500.0
2015-02-19 13:40:00,22.85,22.86,22.84,22.86,12800.0,19.9409,19.9496,19.9322,19.9496,12800.0
2015-02-19 13:45:00,22.86,22.86,22.81,22.83,71800.0,19.9496,19.9496,19.906,19.9234,71800.0
2015-02-19 13:50:00,22.83,22.84,22.81,22.82,40100.0,19.9234,19.9322,19.906,19.9147,40100.0
2015-02-19 13:55:00,22.82,22.83,22.81,22.82,31700.0,19.9147,19.9234,19.906,19.9147,31700.0
2015-02-19 14:00:00,22.82,22.83,22.79,22.79,24300.0,19.9147,19.9234,19.8885,19.8885,24300.0
2015-02-19 14:05:00,22.79,22.8,22.79,22.79,30300.0,19.8885,19.8972,19.8885,19.8885,30300.0
2015-02-19 14:10:00,22.8,22.83,22.79,22.81,42600.0,19.8972,19.9234,19.8885,19.906,42600.0
2015-02-19 14:15:00,22.8,22.83,22.8,22.83,49500.0,19.8972,19.9234,19.8972,19.9234,49500.0
2015-02-19 14:20:00,22.83,22.83,22.81,22.82,13400.0,19.9234,19.9234,19.906,19.9147,13400.0
2015-02-19 14:25:00,22.81,22.82,22.8,22.8,8700.0,19.906,19.9147,19.8972,19.8972,8700.0
2015-02-19 14:30:00,22.81,22.82,22.8,22.82,14500.0,19.906,19.9147,19.8972,19.9147,14500.0
2015-02-19 14:35:00,22.82,22.82,22.77,22.79,13300.0,19.9147,19.9147,19.8711,19.8885,13300.0
2015-02-19 14:40:00,22.78,22.81,22.76,22.8,87700.0,19.8798,19.906,19.8623,19.8972,87700.0
2015-02-19 14:45:00,22.8,22.81,22.78,22.8,28500.0,19.8972,19.906,19.8798,19.8972,28500.0
2015-02-19 14:50:00,22.8,22.81,22.79,22.79,20300.0,19.8972,19.906,19.8885,19.8885,20300.0
2015-02-19 14:55:00,22.79,22.81,22.78,22.8,38000.0,19.8885,19.906,19.8798,19.8972,38000.0
2015-02-19 15:00:00,22.8,22.81,22.77,22.78,31100.0,19.8972,19.906,19.8711,19.8798,31100.0
2015-02-19 15:05:00,22.78,22.79,22.76,22.76,23000.0,19.8798,19.8885,19.8623,19.8623,23000.0
2015-02-19 15:10:00,22.76,22.78,22.76,22.78,16500.0,19.8623,19.8798,19.8623,19.8798,16500.0
2015-02-19 15:15:00,22.77,22.78,22.76,22.77,39400.0,19.8711,19.8798,19.8623,19.8711,39400.0
2015-02-19 15:20:00,22.77,22.78,22.75,22.75,19600.0,19.8711,19.8798,19.8536,19.8536,19600.0
2015-02-19 15:25:00,22.76,22.76,22.7,22.7,129100.0,19.8623,19.8623,19.81,19.81,129100.0
2015-02-19 15:30:00,22.7,22.7,22.67,22.68,51700.0,19.81,19.81,19.7838,19.7925,51700.0
2015-02-19 15:35:00,22.68,22.7,22.67,22.7,73200.0,19.7925,19.81,19.7838,19.81,73200.0
2015-02-19 15:40:00,22.7,22.71,22.66,22.66,46000.0,19.81,19.8187,19.7751,19.7751,46000.0
2015-02-19 15:45:00,22.67,22.68,22.66,22.67,75200.0,19.7838,19.7925,19.7751,19.7838,75200.0
2015-02-19 15:50:00,22.68,22.69,22.67,22.69,98100.0,19.7925,19.8013,19.7838,19.8013,98100.0
2015-02-19 15:55:00,22.69,22.71,22.69,22.7,163700.0,19.8013,19.8187,19.8013,19.81,163700.0
2015-02-20 09:30:00,22.65,22.69,22.6,22.67,110900.0,19.7663,19.8013,19.7227,19.7838,110900.0
2015-02-20 09:35:00,22.67,22.68,22.59,22.59,30000.0,19.7838,19.7925,19.714,19.714,30000.0
2015-02-20 09:40:00,22.58,22.58,22.46,22.57,35100.0,19.7053,19.7053,19.6005,19.6965,35100.0
2015-02-20 09:45:00,22.57,22.59,22.51,22.56,63100.0,19.6965,19.714,19.6442,19.6878,63100.0
2015-02-20 09:50:00,22.56,22.56,22.45,22.52,24900.0,19.6878,19.6878,19.5918,19.6529,24900.0
2015-02-20 09:55:00,22.51,22.58,22.51,22.55,30300.0,19.6442,19.7053,19.6442,19.6791,30300.0
2015-02-20 10:00:00,22.55,22.55,22.49,22.52,29600.0,19.6791,19.6791,19.6267,19.6529,29600.0
2015-02-20 10:05:00,22.54,22.6,22.54,22.59,21500.0,19.6703,19.7227,19.6703,19.714,21500.0
2015-02-20 10:10:00,22.59,22.61,22.56,22.59,24600.0,19.714,19.7314,19.6878,19.714,24600.0
2015-02-20 10:15:00,22.6,22.6,22.55,22.56,20900.0,19.7227,19.7227,19.6791,19.6878,20900.0
2015-02-20 10:20:00,22.56,22.6,22.54,22.57,15200.0,19.6878,19.7227,19.6703,19.6965,15200.0
2015-02-20 10:25:00,22.58,22.6,22.57,22.58,20800.0,19.7053,19.7227,19.6965,19.7053,20800.0
2015-02-20 10:30:00,22.57,22.6,22.55,22.6,12500.0,19.6965,19.7227,19.6791,19.7227,12500.0
2015-02-20 10:35:00,22.6,22.69,22.59,22.69,44600.0,19.7227,19.8013,19.714,19.8013,44600.0
2015-02-20 10:40:00,22.69,22.7,22.65,22.69,45600.0,19.8013,19.81,19.7663,19.8013,45600.0
2015-02-20 10:45:00,22.69,22.7,22.67,22.68,32700.0,19.8013,19.81,19.7838,19.7925,32700.0
2015-02-20 10:50:00,22.68,22.68,22.63,22.68,129600.0,19.7925,19.7925,19.7489,19.7925,129600.0
2015-02-20 10:55:00,22.68,22.72,22.67,22.69,110500.0,19.7925,19.8274,19.7838,19.8013,110500.0
2015-02-20 11:00:00,22.7,22.73,22.69,22.7,44900.0,19.81,19.8362,19.8013,19.81,44900.0
2015-02-20 11:05:00,22.71,22.71,22.65,22.66,48100.0,19.8187,19.8187,19.7663,19.7751,48100.0
2015-02-20 11:10:00,22.67,22.67,22.63,22.65,28400.0,19.7838,19.7838,19.7489,19.7663,28400.0
2015-02-20 11:15:00,22.64,22.66,22.64,22.64,18700.0,19.7576,19.7751,19.7576,19.7576,18700.0
2015-02-20 11:20:00,22.64,22.66,22.63,22.64,43800.0,19.7576,19.7751,19.7489,19.7576,43800.0
2015-02-20 11:25:00,22.66,22.66,22.64,22.64,48300.0,19.7751,19.7751,19.7576,19.7576,48300.0
2015-02-20 11:30:00,22.64,22.68,22.63,22.67,100000.0,19.7576,19.7925,19.7489,19.7838,100000.0
2015-02-20 11:35:00,22.68,22.7,22.63,22.64,30800.0,19.7925,19.81,19.7489,19.7576,30800.0
2015-02-20 11:40:00,22.64,22.71,22.63,22.7,15500.0,19.7576,19.8187,19.7489,19.81,15500.0
2015-02-20 11:45:00,22.7,22.73,22.68,22.72,25800.0,19.81,19.8362,19.7925,19.8274,25800.0
2015-02-20 11:50:00,22.71,22.73,22.69,22.69,14900.0,19.8187,19.8362,19.8013,19.8013,14900.0
2015-02-20 11:55:00,22.69,22.71,22.69,22.71,20500.0,19.8013,19.8187,19.8013,19.8187,20500.0
2015-02-20 12:00:00,22.72,22.73,22.69,22.71,26800.0,19.8274,19.8362,19.8013,19.8187,26800.0
2015-02-20 12:05:00,22.71,22.71,22.65,22.67,34500.0,19.8187,19.8187,19.7663,19.7838,34500.0
2015-02-20 12:10:00,22.67,22.67,22.63,22.64,33500.0,19.7838,19.7838,19.7489,19.7576,33500.0
2015-02-20 12:15:00,22.64,22.65,22.6,22.61,34900.0,19.7576,19.7663,19.7227,19.7314,34900.0
2015-02-20 12:20:00,22.61,22.62,22.6,22.61,15800.0,19.7314,19.7402,19.7227,19.7314,15800.0
2015-02-20 12:25:00,22.62,22.62,22.6,22.61,14700.0,19.7402,19.7402,19.7227,19.7314,14700.0
2015-02-20 12:30:00,22.61,22.63,22.6,22.63,34900.0,19.7314,19.7489,19.7227,19.7489,34900.0
2015-02-20 12:35:00,22.63,22.69,22.61,22.64,75200.0,19.7489,19.8013,19.7314,19.7576,75200.0
2015-02-20 12:40:00,22.63,22.7,22.63,22.65,30900.0,19.7489,19.81,19.7489,19.7663,30900.0
2015-02-20 12:45:00,22.66,22.69,22.65,22.68,13800.0,19.7751,19.8013,19.7663,19.7925,13800.0
2015-02-20 12:50:00,22.68,22.68,22.63,22.64,27000.0,19.7925,19.7925,19.7489,19.7576,27000.0
2015-02-20 12:55:00,22.64,22.65,22.62,22.63,11000.0,19.7576,19.7663,19.7402,19.7489,11000.0
2015-02-20 13:00:00,22.63,22.66,22.63,22.64,22600.0,19.7489,19.7751,19.7489,19.7576,22600.0
2015-02-20 13:05:00,22.64,22.66,22.64,22.65,3500.0,19.7576,19.7751,19.7576,19.7663,3500.0
2015-02-20 13:10:00,22.66,22.67,22.65,22.67,24900.0,19.7751,19.7838,19.7663,19.7838,24900.0
2015-02-20 13:15:00,22.67,22.7,22.66,22.69,15400.0,19.7838,19.81,19.7751,19.8013,15400.0
2015-02-20 13:20:00,22.7,22.72,22.69,22.71,18500.0,19.81,19.8274,19.8013,19.8187,18500.0
2015-02-20 13:25:00,22.7,22.72,22.66,22.67,22200.0,19.81,19.8274,19.7751,19.7838,22200.0
2015-02-20 13:30:00,22.68,22.71,22.67,22.69,12800.0,19.7925,19.8187,19.7838,19.8013,12800.0
2015-02-20 13:35:00,22.69,22.73,22.68,22.71,20800.0,19.8013,19.8362,19.7925,19.8187,20800.0
2015-02-20 13:40:00,22.71,22.72,22.68,22.7,15900.0,19.8187,19.8274,19.7925,19.81,15900.0
2015-02-20 13:45:00,22.71,22.72,22.69,22.7,7800.0,19.8187,19.8274,19.8013,19.81,7800.0
2015-02-20 13:50:00,22.71,22.73,22.71,22.72,19000.0,19.8187,19.8362,19.8187,19.8274,19000.0
2015-02-20 13:55:00,22.72,22.73,22.71,22.73,9200.0,19.8274,19.8362,19.8187,19.8362,9200.0
2015-02-20 14:00:00,22.72,22.72,22.71,22.71,18800.0,19.8274,19.8274,19.8187,19.8187,18800.0
2015-02-20 14:05:00,22.72,22.75,22.72,22.75,37100.0,19.8274,19.8536,19.8274,19.8536,37100.0
2015-02-20 14:10:00,22.75,22.76,22.72,22.73,42500.0,19.8536,19.8623,19.8274,19.8362,42500.0
2015-02-20 14:15:00,22.73,22.74,22.72,22.74,27100.0,19.8362,19.8449,19.8274,19.8449,27100.0
2015-02-20 14:20:00,22.74,22.75,22.73,22.73,8300.0,19.8449,19.8536,19.8362,19.8362,8300.0
2015-02-20 14:25:00,22.73,22.75,22.73,22.75,23500.0,19.8362,19.8536,19.8362,19.8536,23500.0
2015-02-20 14:30:00,22.75,22.76,22.74,22.75,44900.0,19.8536,19.8623,19.8449,19.8536,44900.0
2015-02-20 14:35:00,22.74,22.76,22.74,22.76,15900.0,19.8449,19.8623,19.8449,19.8623,15900.0
2015-02-20 14:40:00,22.76,22.76,22.72,22.73,23100.0,19.8623,19.8623,19.8274,19.8362,23100.0
2015-02-20 14:45:00,22.73,22.76,22.72,22.74,23400.0,19.8362,19.8623,19.8274,19.8449,23400.0
2015-02-20 14:50:00,22.74,22.75,22.72,22.74,21700.0,19.8449,19.8536,19.8274,19.8449,21700.0
2015-02-20 14:55:00,22.74,22.74,22.72,22.74,12100.0,19.8449,19.8449,19.8274,19.8449,12100.0
2015-02-20 15:00:00,22.73,22.75,22.72,22.73,27900.0,19.8362,19.8536,19.8274,19.8362,27900.0
2015-02-20 15:05:00,22.73,22.77,22.72,22.76,30500.0,19.8362,19.8711,19.8274,19.8623,30500.0
2015-02-20 15:10:00,22.76,22.78,22.76,22.78,20200.0,19.8623,19.8798,19.8623,19.8798,20200.0
2015-02-20 15:15:00,22.78,22.79,22.74,22.76,26900.0,19.8798,19.8885,19.8449,19.8623,26900.0
2015-02-20 15:20:00,22.76,22.78,22.75,22.76,27800.0,19.8623,19.8798,19.8536,19.8623,27800.0
2015-02-20 15:25:00,22.76,22.77,22.74,22.76,37900.0,19.8623,19.8711,19.8449,19.8623,37900.0
2015-02-20 15:30:00,22.76,22.77,22.74,22.76,44200.0,19.8623,19.8711,19.8449,19.8623,44200.0
2015-02-20 15:35:00,22.76,22.78,22.75,22.77,45300.0,19.8623,19.8798,19.8536,19.8711,45300.0
2015-02-20 15:40:00,22.77,22.78,22.76,22.77,18000.0,19.8711,19.8798,19.8623,19.8711,18000.0
2015-02-20 15:45:00,22.77,22.77,22.72,22.72,99900.0,19.8711,19.8711,19.8274,19.8274,99900.0
2015-02-20 15:50:00,22.73,22.74,22.7,22.71,73200.0,19.8362,19.8449,19.81,19.8187,73200.0
2015-02-20 15:55:00,22.72,22.76,22.72,22.75,130600.0,19.8274,19.8623,19.8274,19.8536,130600.0
2015-02-23 09:30:00,22.73,22.76,22.68,22.76,53000.0,19.8362,19.8623,19.7925,19.8623,53000.0
2015-02-23 09:35:00,22.76,22.87,22.76,22.83,78700.0,19.8623,19.9583,19.8623,19.9234,78700.0
2015-02-23 09:40:00,22.82,22.88,22.82,22.85,43900.0,19.9147,19.9671,19.9147,19.9409,43900.0
2015-02-23 09:45:00,22.85,22.9,22.75,22.77,46500.0,19.9409,19.9845,19.8536,19.8711,46500.0
2015-02-23 09:50:00,22.76,22.76,22.56,22.57,85400.0,19.8623,19.8623,19.6878,19.6965,85400.0
2015-02-23 09:55:00,22.57,22.57,22.47,22.53,106700.0,19.6965,19.6965,19.6093,19.6616,106700.0
2015-02-23 10:00:00,22.52,22.52,22.32,22.45,191700.0,19.6529,19.6529,19.4784,19.5918,191700.0
2015-02-23 10:05:00,22.46,22.54,22.46,22.53,53200.0,19.6005,19.6703,19.6005,19.6616,53200.0
2015-02-23 10:10:00,22.53,22.55,22.49,22.55,61000.0,19.6616,19.6791,19.6267,19.6791,61000.0
2015-02-23 10:15:00,22.55,22.67,22.55,22.66,75400.0,19.6791,19.7838,19.6791,19.7751,75400.0
2015-02-23 10:20:00,22.67,22.68,22.63,22.64,28700.0,19.7838,19.7925,19.7489,19.7576,28700.0
2015-02-23 10:25:00,22.64,22.67,22.6,22.6,58300.0,19.7576,19.7838,19.7227,19.7227,58300.0
2015-02-23 10:30:00,22.59,22.61,22.55,22.58,22600.0,19.714,19.7314,19.6791,19.7053,22600.0
2015-02-23 10:35:00,22.58,22.59,22.53,22.54,28600.0,19.7053,19.714,19.6616,19.6703,28600.0
2015-02-23 10:40:00,22.54,22.54,22.49,22.52,21300.0,19.6703,19.6703,19.6267,19.6529,21300.0
2015-02-23 10:45:00,22.51,22.6,22.5,22.6,29300.0,19.6442,19.7227,19.6354,19.7227,29300.0
2015-02-23 10:50:00,22.59,22.62,22.54,22.62,64800.0,19.714,19.7402,19.6703,19.7402,64800.0
2015-02-23 10:55:00,22.62,22.68,22.61,22.63,62200.0,19.7402,19.7925,19.7314,19.7489,62200.0
2015-02-23 11:00:00,22.62,22.65,22.57,22.64,22500.0,19.7402,19.7663,19.6965,19.7576,22500.0
2015-02-23 11:05:00,22.65,22.65,22.6,22.64,17400.0,19.7663,19.7663,19.7227,19.7576,17400.0
2015-02-23 11:10:00,22.64,22.65,22.63,22.65,30200.0,19.7576,19.7663,19.7489,19.7663,30200.0
2015-02-23 11:15:00,22.66,22.68,22.61,22.62,48000.0,19.7751,19.7925,19.7314,19.7402,48000.0
2015-02-23 11:20:00,22.62,22.65,22.62,22.62,16600.0,19.7402,19.7663,19.7402,19.7402,16600.0
2015-02-23 11:25:00,22.62,22.63,22.58,22.6,29200.0,19.7402,19.7489,19.7053,19.7227,29200.0
2015-02-23 11:30:00,22.59,22.62,22.57,22.59,34300.0,19.714,19.7402,19.6965,19.714,34300.0
2015-02-23 11:35:00,22.6,22.61,22.56,22.59,19900.0,19.7227,19.7314,19.6878,19.714,19900.0
2015-02-23 11:40:00,22.6,22.63,22.6,22.62,17700.0,19.7227,19.7489,19.7227,19.7402,17700.0
2015-02-23 11:45:00,22.63,22.63,22.61,22.63,24200.0,19.7489,19.7489,19.7314,19.7489,24200.0
2015-02-23 11:50:00,22.63,22.66,22.62,22.65,46700.0,19.7489,19.7751,19.7402,19.7663,46700.0
2015-02-23 11:55:00,22.64,22.67,22.64,22.67,43700.0,19.7576,19.7838,19.7576,19.7838,43700.0
2015-02-23 12:00:00,22.66,22.66,22.64,22.65,8200.0,19.7751,19.7751,19.7576,19.7663,8200.0
2015-02-23 12:05:00,22.65,22.65,22.61,22.61,16300.0,19.7663,19.7663,19.7314,19.7314,16300.0
2015-02-23 12:10:00,22.61,22.63,22.6,22.62,14000.0,19.7314,19.7489,19.7227,19.7402,14000.0
2015-02-23 12:15:00,22.62,22.62,22.58,22.6,12500.0,19.7402,19.7402,19.7053,19.7227,12500.0
2015-02-23 12:20:00,22.6,22.6,22.54,22.58,16000.0,19.7227,19.7227,19.6703,19.7053,16000.0
2015-02-23 12:25:00,22.58,22.59,22.53,22.54,14500.0,19.7053,19.714,19.6616,19.6703,14500.0
2015-02-23 12:30:00,22.53,22.56,22.52,22.53,37000.0,19.6616,19.6878,19.6529,19.6616,37000.0
2015-02-23 12:35:00,22.53,22.57,22.5,22.52,40300.0,19.6616,19.6965,19.6354,19.6529,40300.0
2015-02-23 12:40:00,22.51,22.54,22.5,22.53,18600.0,19.6442,19.6703,19.6354,19.6616,18600.0
2015-02-23 12:45:00,22.52,22.53,22.5,22.52,29100.0,19.6529,19.6616,19.6354,19.6529,29100.0
2015-02-23 12:50:00,22.51,22.53,22.5,22.51,18000.0,19.6442,19.6616,19.6354,19.6442,18000.0
2015-02-23 12:55:00,22.52,22.52,22.48,22.51,44900.0,19.6529,19.6529,19.618,19.6442,44900.0
2015-02-23 13:00:00,22.52,22.52,22.47,22.47,26800.0,19.6529,19.6529,19.6093,19.6093,26800.0
2015-02-23 13:05:00,22.48,22.51,22.47,22.48,30400.0,19.618,19.6442,19.6093,19.618,30400.0
2015-02-23 13:10:00,22.48,22.48,22.46,22.46,46600.0,19.618,19.618,19.6005,19.6005,46600.0
2015-02-23 13:15:00,22.47,22.47,22.46,22.46,8900.0,19.6093,19.6093,19.6005,19.6005,8900.0
2015-02-23 13:20:00,22.47,22.51,22.46,22.48,19000.0,19.6093,19.6442,19.6005,19.618,19000.0
2015-02-23 13:25:00,22.49,22.54,22.49,22.54,22300.0,19.6267,19.6703,19.6267,19.6703,22300.0
2015-02-23 13:30:00,22.54,22.58,22.53,22.55,24400.0,19.6703,19.7053,19.6616,19.6791,24400.0
2015-02-23 13:35:00,22.55,22.58,22.55,22.58,17700.0,19.6791,19.7053,19.6791,19.7053,17700.0
2015-02-23 13:40:00,22.58,22.58,22.53,22.54,22100.0,19.7053,19.7053,19.6616,19.6703,22100.0
2015-02-23 13:45:00,22.53,22.55,22.53,22.54,12900.0,19.6616,19.6791,19.6616,19.6703,12900.0
2015-02-23 13:50:00,22.54,22.54,22.51,22.51,16100.0,19.6703,19.6703,19.6442,19.6442,16100.0
2015-02-23 13:55:00,22.51,22.53,22.5,22.51,19200.0,19.6442,19.6616,19.6354,19.6442,19200.0
2015-02-23 14:00:00,22.51,22.52,22.49,22.49,23300.0,19.6442,19.6529,19.6267,19.6267,23300.0
2015-02-23 14:05:00,22.49,22.53,22.49,22.53,17300.0,19.6267,19.6616,19.6267,19.6616,17300.0
2015-02-23 14:10:00,22.52,22.53,22.5,22.5,11900.0,19.6529,19.6616,19.6354,19.6354,11900.0
2015-02-23 14:15:00,22.51,22.53,22.51,22.52,12400.0,19.6442,19.6616,19.6442,19.6529,12400.0
2015-02-23 14:20:00,22.52,22.52,22.5,22.51,18900.0,19.6529,19.6529,19.6354,19.6442,18900.0
2015-02-23 14:25:00,22.51,22.51,22.47,22.47,20600.0,19.6442,19.6442,19.6093,19.6093,20600.0
2015-02-23 14:30:00,22.47,22.48,22.45,22.45,33300.0,19.6093,19.618,19.5918,19.5918,33300.0
2015-02-23 14:35:00,22.46,22.49,22.44,22.46,43400.0,19.6005,19.6267,19.5831,19.6005,43400.0
2015-02-23 14:40:00,22.45,22.46,22.43,22.45,23400.0,19.5918,19.6005,19.5744,19.5918,23400.0
2015-02-23 14:45:00,22.45,22.5,22.45,22.49,22000.0,19.5918,19.6354,19.5918,19.6267,22000.0
2015-02-23 14:50:00,22.49,22.52,22.47,22.52,23100.0,19.6267,19.6529,19.6093,19.6529,23100.0
2015-02-23 14:55:00,22.52,22.54,22.52,22.54,24400.0,19.6529,19.6703,19.6529,19.6703,24400.0
2015-02-23 15:00:00,22.54,22.55,22.52,22.53,43100.0,19.6703,19.6791,19.6529,19.6616,43100.0
2015-02-23 15:05:00,22.52,22.53,22.5,22.52,20400.0,19.6529,19.6616,19.6354,19.6529,20400.0
2015-02-23 15:10:00,22.52,22.52,22.49,22.51,37200.0,19.6529,19.6529,19.6267,19.6442,37200.0
2015-02-23 15:15:00,22.5,22.51,22.48,22.5,32400.0,19.6354,19.6442,19.618,19.6354,32400.0
2015-02-23 15:20:00,22.5,22.51,22.49,22.51,26100.0,19.6354,19.6442,19.6267,19.6442,26100.0
2015-02-23 15:25:00,22.51,22.51,22.48,22.49,32000.0,19.6442,19.6442,19.618,19.6267,32000.0
2015-02-23 15:30:00,22.5,22.5,22.48,22.48,28200.0,19.6354,19.6354,19.618,19.618,28200.0
2015-02-23 15:35:00,22.48,22.52,22.48,22.49,36800.0,19.618,19.6529,19.618,19.6267,36800.0
2015-02-23 15:40:00,22.5,22.52,22.49,22.52,48300.0,19.6354,19.6529,19.6267,19.6529,48300.0
2015-02-23 15:45:00,22.51,22.55,22.51,22.55,80300.0,19.6442,19.6791,19.6442,19.6791,80300.0
2015-02-23 15:50:00,22.55,22.58,22.54,22.58,109500.0,19.6791,19.7053,19.6703,19.7053,109500.0
2015-02-23 15:55:00,22.58,22.59,22.56,22.58,204700.0,19.7053,19.714,19.6878,19.7053,204700.0
2015-02-24 09:30:00,22.92,23.13,22.87,22.96,370400.0,20.002,20.1852,19.9583,20.0369,370400.0
2015-02-24 09:35:00,22.96,22.99,22.85,22.86,126100.0,20.0369,20.0631,19.9409,19.9496,126100.0
2015-02-24 09:40:00,22.87,22.87,22.74,22.75,82000.0,19.9583,19.9583,19.8449,19.8536,82000.0
2015-02-24 09:45:00,22.75,22.9,22.73,22.85,137600.0,19.8536,19.9845,19.8362,19.9409,137600.0
2015-02-24 09:50:00,22.85,22.94,22.84,22.92,110500.0,19.9409,20.0194,19.9322,20.002,110500.0
2015-02-24 09:55:00,22.92,22.92,22.82,22.84,35100.0,20.002,20.002,19.9147,19.9322,35100.0
2015-02-24 10:00:00,22.85,22.87,22.75,22.82,81600.0,19.9409,19.9583,19.8536,19.9147,81600.0
2015-02-24 10:05:00,22.83,22.87,22.77,22.87,55200.0,19.9234,19.9583,19.8711,19.9583,55200.0
2015-02-24 10:10:00,22.87,22.9,22.82,22.82,58900.0,19.9583,19.9845,19.9147,19.9147,58900.0
2015-02-24 10:15:00,22.82,22.85,22.78,22.84,54500.0,19.9147,19.9409,19.8798,19.9322,54500.0
2015-02-24 10:20:00,22.84,22.84,22.78,22.8,58900.0,19.9322,19.9322,19.8798,19.8972,58900.0
2015-02-24 10:25:00,22.81,22.86,22.78,22.8,59400.0,19.906,19.9496,19.8798,19.8972,59400.0
2015-02-24 10:30:00,22.81,22.83,22.79,22.82,27200.0,19.906,19.9234,19.8885,19.9147,27200.0
2015-02-24 10:35:00,22.83,22.9,22.83,22.86,162800.0,19.9234,19.9845,19.9234,19.9496,162800.0
2015-02-24 10:40:00,22.86,22.92,22.84,22.89,66200.0,19.9496,20.002,19.9322,19.9758,66200.0
2015-02-24 10:45:00,22.9,22.91,22.84,22.9,89700.0,19.9845,19.9932,19.9322,19.9845,89700.0
2015-02-24 10:50:00,22.9,22.92,22.86,22.9,110000.0,19.9845,20.002,19.9496,19.9845,110000.0
2015-02-24 10:55:00,22.9,22.92,22.86,22.91,49600.0,19.9845,20.002,19.9496,19.9932,49600.0
2015-02-24 11:00:00,22.91,22.94,22.88,22.93,39500.0,19.9932,20.0194,19.9671,20.0107,39500.0
2015-02-24 11:05:00,22.93,22.97,22.91,22.96,27300.0,20.0107,20.0456,19.9932,20.0369,27300.0
2015-02-24 11:10:00,22.96,23.01,22.95,23.0,161300.0,20.0369,20.0805,20.0282,20.0718,161300.0
2015-02-24 11:15:00,23.0,23.03,23.0,23.02,126600.0,20.0718,20.098,20.0718,20.0892,126600.0
2015-02-24 11:20:00,23.02,23.02,22.91,22.95,100500.0,20.0892,20.0892,19.9932,20.0282,100500.0
2015-02-24 11:25:00,22.95,22.95,22.9,22.93,24500.0,20.0282,20.0282,19.9845,20.0107,24500.0
2015-02-24 11:30:00,22.92,22.98,22.92,22.96,27800.0,20.002,20.0543,20.002,20.0369,27800.0
2015-02-24 11:35:00,22.97,23.02,22.95,23.01,114600.0,20.0456,20.0892,20.0282,20.0805,114600.0
2015-02-24 11:40:00,23.0,23.02,22.98,23.01,54700.0,20.0718,20.0892,20.0543,20.0805,54700.0
2015-02-24 11:45:00,23.0,23.07,22.99,23.07,228000.0,20.0718,20.1329,20.0631,20.1329,228000.0
2015-02-24 11:50:00,23.06,23.08,23.03,23.07,116300.0,20.1241,20.1416,20.098,20.1329,116300.0
2015-02-24 11:55:00,23.07,23.08,23.05,23.07,119700.0,20.1329,20.1416,20.1154,20.1329,119700.0
2015-02-24 12:00:00,23.06,23.1,23.06,23.1,70400.0,20.1241,20.1591,20.1241,20.1591,70400.0
2015-02-24 12:05:00,23.1,23.15,23.09,23.12,91500.0,20.1591,20.2027,20.1503,20.1765,91500.0
2015-02-24 12:10:00,23.13,23.15,23.09,23.1,26700.0,20.1852,20.2027,20.1503,20.1591,26700.0
2015-02-24 12:15:00,23.1,23.15,23.09,23.15,92300.0,20.1591,20.2027,20.1503,20.2027,92300.0
2015-02-24 12:20:00,23.14,23.17,23.11,23.16,82900.0,20.194,20.2201,20.1678,20.2114,82900.0
2015-02-24 12:25:00,23.16,23.21,23.15,23.18,239600.0,20.2114,20.255,20.2027,20.2289,239600.0
2015-02-24 12:30:00,23.18,23.2,23.14,23.16,101500.0,20.2289,20.2463,20.194,20.2114,101500.0
2015-02-24 12:35:00,23.16,23.2,23.14,23.16,48100.0,20.2114,20.2463,20.194,20.2114,48100.0
2015-02-24 12:40:00,23.17,23.19,23.15,23.15,42600.0,20.2201,20.2376,20.2027,20.2027,42600.0
2015-02-24 12:45:00,23.16,23.17,23.15,23.16,14200.0,20.2114,20.2201,20.2027,20.2114,14200.0
2015-02-24 12:50:00,23.16,23.2,23.15,23.2,23200.0,20.2114,20.2463,20.2027,20.2463,23200.0
2015-02-24 12:55:00,23.2,23.25,23.19,23.23,44700.0,20.2463,20.29,20.2376,20.2725,44700.0
2015-02-24 13:00:00,23.23,23.25,23.18,23.19,54300.0,20.2725,20.29,20.2289,20.2376,54300.0
2015-02-24 13:05:00,23.2,23.2,23.14,23.16,75800.0,20.2463,20.2463,20.194,20.2114,75800.0
2015-02-24 13:10:00,23.16,23.17,23.15,23.16,31800.0,20.2114,20.2201,20.2027,20.2114,31800.0
2015-02-24 13:15:00,23.16,23.18,23.15,23.16,34700.0,20.2114,20.2289,20.2027,20.2114,34700.0
2015-02-24 13:20:00,23.16,23.18,23.15,23.17,38800.0,20.2114,20.2289,20.2027,20.2201,38800.0
2015-02-24 13:25:00,23.17,23.19,23.15,23.18,32800.0,20.2201,20.2376,20.2027,20.2289,32800.0
2015-02-24 13:30:00,23.18,23.22,23.16,23.21,22200.0,20.2289,20.2638,20.2114,20.255,22200.0
2015-02-24 13:35:00,23.21,23.22,23.18,23.2,27600.0,20.255,20.2638,20.2289,20.2463,27600.0
2015-02-24 13:40:00,23.2,23.22,23.19,23.22,13100.0,20.2463,20.2638,20.2376,20.2638,13100.0
2015-02-24 13:45:00,23.22,23.22,23.19,23.2,17500.0,20.2638,20.2638,20.2376,20.2463,17500.0
2015-02-24 13:50:00,23.21,23.23,23.2,23.23,10400.0,20.255,20.2725,20.2463,20.2725,10400.0
2015-02-24 13:55:00,23.23,23.24,23.19,23.22,22800.0,20.2725,20.2812,20.2376,20.2638,22800.0
2015-02-24 14:00:00,23.21,23.24,23.21,23.22,48100.0,20.255,20.2812,20.255,20.2638,48100.0
2015-02-24 14:05:00,23.23,23.23,23.19,23.21,25800.0,20.2725,20.2725,20.2376,20.255,25800.0
2015-02-24 14:10:00,23.22,23.23,23.19,23.21,48200.0,20.2638,20.2725,20.2376,20.255,48200.0
2015-02-24 14:15:00,23.21,23.23,23.2,23.2,28100.0,20.255,20.2725,20.2463,20.2463,28100.0
2015-02-24 14:20:00,23.21,23.21,23.17,23.17,26300.0,20.255,20.255,20.2201,20.2201,26300.0
2015-02-24 14:25:00,23.18,23.22,23.17,23.21,58900.0,20.2289,20.2638,20.2201,20.255,58900.0
2015-02-24 14:30:00,23.22,23.25,23.21,23.22,44800.0,20.2638,20.29,20.255,20.2638,44800.0
2015-02-24 14:35:00,23.23,23.25,23.22,23.23,60500.0,20.2725,20.29,20.2638,20.2725,60500.0
2015-02-24 14:40:00,23.23,23.28,23.23,23.26,158000.0,20.2725,20.3161,20.2725,20.2987,158000.0
2015-02-24 14:45:00,23.26,23.27,23.24,23.27,64200.0,20.2987,20.3074,20.2812,20.3074,64200.0
2015-02-24 14:50:00,23.27,23.29,23.25,23.29,74500.0,20.3074,20.3249,20.29,20.3249,74500.0
2015-02-24 14:55:00,23.29,23.32,23.28,23.32,73500.0,20.3249,20.351,20.3161,20.351,73500.0
2015-02-24 15:00:00,23.32,23.32,23.28,23.29,43800.0,20.351,20.351,20.3161,20.3249,43800.0
2015-02-24 15:05:00,23.29,23.31,23.28,23.31,26700.0,20.3249,20.3423,20.3161,20.3423,26700.0
2015-02-24 15:10:00,23.31,23.32,23.28,23.32,80100.0,20.3423,20.351,20.3161,20.351,80100.0
2015-02-24 15:15:00,23.32,23.35,23.31,23.35,46300.0,20.351,20.3772,20.3423,20.3772,46300.0
2015-02-24 15:20:00,23.34,23.35,23.32,23.33,68000.0,20.3685,20.3772,20.351,20.3598,68000.0
2015-02-24 15:25:00,23.33,23.36,23.33,23.33,76200.0,20.3598,20.386,20.3598,20.3598,76200.0
2015-02-24 15:30:00,23.34,23.34,23.3,23.3,50900.0,20.3685,20.3685,20.3336,20.3336,50900.0
2015-02-24 15:35:00,23.31,23.31,23.29,23.3,39000.0,20.3423,20.3423,20.3249,20.3336,39000.0
2015-02-24 15:40:00,23.31,23.32,23.28,23.29,100500.0,20.3423,20.351,20.3161,20.3249,100500.0
2015-02-24 15:45:00,23.29,23.29,23.24,23.25,106200.0,20.3249,20.3249,20.2812,20.29,106200.0
2015-02-24 15:50:00,23.25,23.27,23.22,23.23,122900.0,20.29,20.3074,20.2638,20.2725,122900.0
2015-02-24 15:55:00,23.23,23.25,23.22,23.24,180600.0,20.2725,20.29,20.2638,20.2812,180600.0
2015-02-25 09:30:00,23.26,23.35,23.21,23.27,50700.0,20.2987,20.3772,20.255,20.3074,50700.0
2015-02-25 09:35:00,23.28,23.32,23.25,23.27,28100.0,20.3161,20.351,20.29,20.3074,28100.0
2015-02-25 09:40:00,23.27,23.27,23.21,23.22,34700.0,20.3074,20.3074,20.255,20.2638,34700.0
2015-02-25 09:45:00,23.23,23.23,23.12,23.18,45200.0,20.2725,20.2725,20.1765,20.2289,45200.0
2015-02-25 09:50:00,23.18,23.22,23.1,23.19,47400.0,20.2289,20.2638,20.1591,20.2376,47400.0
2015-02-25 09:55:00,23.19,23.25,23.18,23.24,35700.0,20.2376,20.29,20.2289,20.2812,35700.0
2015-02-25 10:00:00,23.25,23.3,23.2,23.23,93300.0,20.29,20.3336,20.2463,20.2725,93300.0
2015-02-25 10:05:00,23.23,23.3,23.21,23.25,65400.0,20.2725,20.3336,20.255,20.29,65400.0
2015-02-25 10:10:00,23.25,23.26,23.17,23.17,59800.0,20.29,20.2987,20.2201,20.2201,59800.0
2015-02-25 10:15:00,23.17,23.19,23.12,23.13,33200.0,20.2201,20.2376,20.1765,20.1852,33200.0
2015-02-25 10:20:00,23.13,23.18,23.11,23.16,44200.0,20.1852,20.2289,20.1678,20.2114,44200.0
2015-02-25 10:25:00,23.17,23.2,23.15,23.16,18800.0,20.2201,20.2463,20.2027,20.2114,18800.0
2015-02-25 10:30:00,23.16,23.22,23.15,23.22,24600.0,20.2114,20.2638,20.2027,20.2638,24600.0
2015-02-25 10:35:00,23.21,23.22,23.18,23.21,24100.0,20.255,20.2638,20.2289,20.255,24100.0
2015-02-25 10:40:00,23.21,23.21,23.14,23.18,36500.0,20.255,20.255,20.194,20.2289,36500.0
2015-02-25 10:45:00,23.19,23.21,23.16,23.19,40200.0,20.2376,20.255,20.2114,20.2376,40200.0
2015-02-25 10:50:00,23.18,23.19,23.14,23.15,35300.0,20.2289,20.2376,20.194,20.2027,35300.0
2015-02-25 10:55:00,23.16,23.21,23.16,23.17,26600.0,20.2114,20.255,20.2114,20.2201,26600.0
2015-02-25 11:00:00,23.17,23.19,23.14,23.19,32600.0,20.2201,20.2376,20.194,20.2376,32600.0
2015-02-25 11:05:00,23.19,23.19,23.11,23.11,49200.0,20.2376,20.2376,20.1678,20.1678,49200.0
2015-02-25 11:10:00,23.11,23.11,23.06,23.09,26600.0,20.1678,20.1678,20.1241,20.1503,26600.0
2015-02-25 11:15:00,23.09,23.1,23.05,23.09,21800.0,20.1503,20.1591,20.1154,20.1503,21800.0
2015-02-25 11:20:00,23.09,23.11,23.09,23.1,9800.0,20.1503,20.1678,20.1503,20.1591,9800.0
2015-02-25 11:25:00,23.11,23.15,23.1,23.13,32500.0,20.1678,20.2027,20.1591,20.1852,32500.0
2015-02-25 11:30:00,23.14,23.16,23.12,23.16,19000.0,20.194,20.2114,20.1765,20.2114,19000.0
2015-02-25 11:35:00,23.16,23.16,23.11,23.14,22600.0,20.2114,20.2114,20.1678,20.194,22600.0
2015-02-25 11:40:00,23.14,23.14,23.11,23.11,23400.0,20.194,20.194,20.1678,20.1678,23400.0
2015-02-25 11:45:00,23.1,23.11,23.08,23.09,22200.0,20.1591,20.1678,20.1416,20.1503,22200.0
2015-02-25 11:50:00,23.09,23.11,23.06,23.07,20200.0,20.1503,20.1678,20.1241,20.1329,20200.0
2015-02-25 11:55:00,23.06,23.08,23.01,23.01,37400.0,20.1241,20.1416,20.0805,20.0805,37400.0
2015-02-25 12:00:00,23.02,23.06,23.01,23.06,22800.0,20.0892,20.1241,20.0805,20.1241,22800.0
2015-02-25 12:05:00,23.07,23.09,23.04,23.07,32100.0,20.1329,20.1503,20.1067,20.1329,32100.0
2015-02-25 12:10:00,23.07,23.11,23.06,23.1,36700.0,20.1329,20.1678,20.1241,20.1591,36700.0
2015-02-25 12:15:00,23.09,23.11,23.07,23.1,37400.0,20.1503,20.1678,20.1329,20.1591,37400.0
2015-02-25 12:20:00,23.11,23.11,23.07,23.1,39800.0,20.1678,20.1678,20.1329,20.1591,39800.0
2015-02-25 12:25:00,23.1,23.11,23.05,23.07,36700.0,20.1591,20.1678,20.1154,20.1329,36700.0
2015-02-25 12:30:00,23.06,23.06,23.04,23.04,27600.0,20.1241,20.1241,20.1067,20.1067,27600.0
2015-02-25 12:35:00,23.04,23.05,23.02,23.03,20600.0,20.1067,20.1154,20.0892,20.098,20600.0
2015-02-25 12:40:00,23.02,23.02,22.97,22.98,25500.0,20.0892,20.0892,20.0456,20.0543,25500.0
2015-02-25 12:45:00,22.98,22.99,22.94,22.99,23000.0,20.0543,20.0631,20.0194,20.0631,23000.0
2015-02-25 12:50:00,22.99,23.0,22.97,22.98,32600.0,20.0631,20.0718,20.0456,20.0543,32600.0
2015-02-25 12:55:00,22.98,22.98,22.95,22.96,18500.0,20.0543,20.0543,20.0282,20.0369,18500.0
2015-02-25 13:00:00,22.97,22.97,22.93,22.96,42900.0,20.0456,20.0456,20.0107,20.0369,42900.0
2015-02-25 13:05:00,22.95,22.97,22.91,22.92,32500.0,20.0282,20.0456,19.9932,20.002,32500.0
2015-02-25 13:10:00,22.92,23.01,22.91,23.01,36300.0,20.002,20.0805,19.9932,20.0805,36300.0
2015-02-25 13:15:00,23.0,23.02,22.99,23.01,25200.0,20.0718,20.0892,20.0631,20.0805,25200.0
2015-02-25 13:20:00,23.01,23.03,22.99,23.02,26500.0,20.0805,20.098,20.0631,20.0892,26500.0
2015-02-25 13:25:00,23.02,23.04,23.01,23.04,21700.0,20.0892,20.1067,20.0805,20.1067,21700.0
2015-02-25 13:30:00,23.04,23.06,23.03,23.05,64900.0,20.1067,20.1241,20.098,20.1154,64900.0
2015-02-25 13:35:00,23.05,23.05,23.03,23.03,12200.0,20.1154,20.1154,20.098,20.098,12200.0
2015-02-25 13:40:00,23.03,23.05,23.02,23.03,36700.0,20.098,20.1154,20.0892,20.098,36700.0
2015-02-25 13:45:00,23.03,23.03,23.01,23.01,14900.0,20.098,20.098,20.0805,20.0805,14900.0
2015-02-25 13:50:00,23.01,23.01,22.98,23.0,37600.0,20.0805,20.0805,20.0543,20.0718,37600.0
2015-02-25 13:55:00,23.0,23.0,22.98,22.98,26900.0,20.0718,20.0718,20.0543,20.0543,26900.0
2015-02-25 14:00:00,22.99,23.04,22.98,23.02,43700.0,20.0631,20.1067,20.0543,20.0892,43700.0
2015-02-25 14:05:00,23.03,23.03,23.0,23.0,23100.0,20.098,20.098,20.0718,20.0718,23100.0
2015-02-25 14:10:00,23.0,23.04,22.99,23.04,53300.0,20.0718,20.1067,20.0631,20.1067,53300.0
2015-02-25 14:15:00,23.04,23.06,23.04,23.04,39800.0,20.1067,20.1241,20.1067,20.1067,39800.0
2015-02-25 14:20:00,23.04,23.04,23.01,23.01,22200.0,20.1067,20.1067,20.0805,20.0805,22200.0
2015-02-25 14:25:00,23.02,23.02,22.99,23.0,18600.0,20.0892,20.0892,20.0631,20.0718,18600.0
2015-02-25 14:30:00,23.0,23.03,22.99,23.01,19300.0,20.0718,20.098,20.0631,20.0805,19300.0
2015-02-25 14:35:00,23.01,23.01,22.95,22.95,26400.0,20.0805,20.0805,20.0282,20.0282,26400.0
2015-02-25 14:40:00,22.95,22.96,22.91,22.91,52100.0,20.0282,20.0369,19.9932,19.9932,52100.0
2015-02-25 14:45:00,22.91,22.91,22.84,22.86,87000.0,19.9932,19.9932,19.9322,19.9496,87000.0
2015-02-25 14:50:00,22.86,22.86,22.81,22.82,72500.0,19.9496,19.9496,19.906,19.9147,72500.0
2015-02-25 14:55:00,22.81,22.84,22.8,22.84,36400.0,19.906,19.9322,19.8972,19.9322,36400.0
2015-02-25 15:00:00,22.83,22.9,22.83,22.87,79800.0,19.9234,19.9845,19.9234,19.9583,79800.0
2015-02-25 15:05:00,22.86,22.9,22.85,22.89,31600.0,19.9496,19.9845,19.9409,19.9758,31600.0
2015-02-25 15:10:00,22.89,22.92,22.89,22.91,40100.0,19.9758,20.002,19.9758,19.9932,40100.0
2015-02-25 15:15:00,22.91,22.92,22.9,22.91,31300.0,19.9932,20.002,19.9845,19.9932,31300.0
2015-02-25 15:20:00,22.91,22.91,22.89,22.89,67600.0,19.9932,19.9932,19.9758,19.9758,67600.0
2015-02-25 15:25:00,22.89,22.9,22.86,22.86,49700.0,19.9758,19.9845,19.9496,19.9496,49700.0
2015-02-25 15:30:00,22.86,22.91,22.85,22.88,75600.0,19.9496,19.9932,19.9409,19.9671,75600.0
2015-02-25 15:35:00,22.89,22.91,22.88,22.89,44400.0,19.9758,19.9932,19.9671,19.9758,44400.0
2015-02-25 15:40:00,22.89,22.92,22.89,22.91,74400.0,19.9758,20.002,19.9758,19.9932,74400.0
2015-02-25 15:45:00,22.91,22.93,22.9,22.93,91900.0,19.9932,20.0107,19.9845,20.0107,91900.0
2015-02-25 15:50:00,22.94,22.97,22.93,22.96,94700.0,20.0194,20.0456,20.0107,20.0369,94700.0
2015-02-25 15:55:00,22.96,22.97,22.93,22.93,168300.0,20.0369,20.0456,20.0107,20.0107,168300.0
2015-02-26 09:30:00,22.84,22.88,22.79,22.86,53300.0,19.9322,19.9671,19.8885,19.9496,53300.0
2015-02-26 09:35:00,22.86,22.87,22.79,22.84,19000.0,19.9496,19.9583,19.8885,19.9322,19000.0
2015-02-26 09:40:00,22.84,22.9,22.76,22.77,41800.0,19.9322,19.9845,19.8623,19.8711,41800.0
2015-02-26 09:45:00,22.77,22.79,22.68,22.68,149800.0,19.8711,19.8885,19.7925,19.7925,149800.0
2015-02-26 09:50:00,22.68,22.73,22.65,22.65,103700.0,19.7925,19.8362,19.7663,19.7663,103700.0
2015-02-26 09:55:00,22.65,22.73,22.64,22.66,33600.0,19.7663,19.8362,19.7576,19.7751,33600.0
2015-02-26 10:00:00,22.65,22.68,22.63,22.65,36100.0,19.7663,19.7925,19.7489,19.7663,36100.0
2015-02-26 10:05:00,22.65,22.69,22.64,22.66,33300.0,19.7663,19.8013,19.7576,19.7751,33300.0
2015-02-26 10:10:00,22.67,22.69,22.63,22.69,25200.0,19.7838,19.8013,19.7489,19.8013,25200.0
2015-02-26 10:15:00,22.69,22.75,22.68,22.75,26900.0,19.8013,19.8536,19.7925,19.8536,26900.0
2015-02-26 10:20:00,22.75,22.77,22.75,22.76,30800.0,19.8536,19.8711,19.8536,19.8623,30800.0
2015-02-26 10:25:00,22.75,22.75,22.73,22.75,29200.0,19.8536,19.8536,19.8362,19.8536,29200.0
2015-02-26 10:30:00,22.74,22.74,22.67,22.69,54800.0,19.8449,19.8449,19.7838,19.8013,54800.0
2015-02-26 10:35:00,22.7,22.73,22.69,22.72,18700.0,19.81,19.8362,19.8013,19.8274,18700.0
2015-02-26 10:40:00,22.73,22.74,22.72,22.72,17400.0,19.8362,19.8449,19.8274,19.8274,17400.0
2015-02-26 10:45:00,22.72,22.73,22.69,22.71,21900.0,19.8274,19.8362,19.8013,19.8187,21900.0
2015-02-26 10:50:00,22.7,22.73,22.7,22.71,14200.0,19.81,19.8362,19.81,19.8187,14200.0
2015-02-26 10:55:00,22.72,22.76,22.72,22.76,12100.0,19.8274,19.8623,19.8274,19.8623,12100.0
2015-02-26 11:00:00,22.75,22.79,22.74,22.78,14300.0,19.8536,19.8885,19.8449,19.8798,14300.0
2015-02-26 11:05:00,22.78,22.84,22.77,22.82,23900.0,19.8798,19.9322,19.8711,19.9147,23900.0
2015-02-26 11:10:00,22.82,22.85,22.81,22.85,22000.0,19.9147,19.9409,19.906,19.9409,22000.0
2015-02-26 11:15:00,22.86,22.88,22.85,22.88,9400.0,19.9496,19.9671,19.9409,19.9671,9400.0
2015-02-26 11:20:00,22.88,22.9,22.87,22.9,21400.0,19.9671,19.9845,19.9583,19.9845,21400.0
2015-02-26 11:25:00,22.9,22.91,22.89,22.9,17200.0,19.9845,19.9932,19.9758,19.9845,17200.0
2015-02-26 11:30:00,22.9,22.92,22.85,22.86,17900.0,19.9845,20.002,19.9409,19.9496,17900.0
2015-02-26 11:35:00,22.86,22.86,22.8,22.8,18900.0,19.9496,19.9496,19.8972,19.8972,18900.0
2015-02-26 11:40:00,22.8,22.82,22.79,22.81,16000.0,19.8972,19.9147,19.8885,19.906,16000.0
2015-02-26 11:45:00,22.82,22.83,22.79,22.79,7600.0,19.9147,19.9234,19.8885,19.8885,7600.0
2015-02-26 11:50:00,22.79,22.8,22.77,22.77,21200.0,19.8885,19.8972,19.8711,19.8711,21200.0
2015-02-26 11:55:00,22.77,22.81,22.77,22.8,11400.0,19.8711,19.906,19.8711,19.8972,11400.0
2015-02-26 12:00:00,22.8,22.81,22.78,22.81,17300.0,19.8972,19.906,19.8798,19.906,17300.0
2015-02-26 12:05:00,22.81,22.84,22.8,22.84,14100.0,19.906,19.9322,19.8972,19.9322,14100.0
2015-02-26 12:10:00,22.84,22.84,22.81,22.82,9300.0,19.9322,19.9322,19.906,19.9147,9300.0
2015-02-26 12:15:00,22.81,22.82,22.79,22.79,15700.0,19.906,19.9147,19.8885,19.8885,15700.0
2015-02-26 12:20:00,22.78,22.81,22.78,22.8,11600.0,19.8798,19.906,19.8798,19.8972,11600.0
2015-02-26 12:25:00,22.81,22.81,22.8,22.8,9100.0,19.906,19.906,19.8972,19.8972,9100.0
2015-02-26 12:30:00,22.8,22.82,22.8,22.81,16400.0,19.8972,19.9147,19.8972,19.906,16400.0
2015-02-26 12:35:00,22.81,22.82,22.78,22.78,18200.0,19.906,19.9147,19.8798,19.8798,18200.0
2015-02-26 12:40:00,22.78,22.8,22.78,22.79,8400.0,19.8798,19.8972,19.8798,19.8885,8400.0
2015-02-26 12:45:00,22.79,22.82,22.79,22.82,30500.0,19.8885,19.9147,19.8885,19.9147,30500.0
2015-02-26 12:50:00,22.82,22.82,22.8,22.8,11000.0,19.9147,19.9147,19.8972,19.8972,11000.0
2015-02-26 12:55:00,22.81,22.82,22.8,22.82,9100.0,19.906,19.9147,19.8972,19.9147,9100.0
2015-02-26 13:00:00,22.82,22.82,22.8,22.81,14800.0,19.9147,19.9147,19.8972,19.906,14800.0
2015-02-26 13:05:00,22.82,22.84,22.78,22.78,25800.0,19.9147,19.9322,19.8798,19.8798,25800.0
2015-02-26 13:10:00,22.78,22.81,22.78,22.79,29600.0,19.8798,19.906,19.8798,19.8885,29600.0
2015-02-26 13:15:00,22.78,22.79,22.73,22.73,25600.0,19.8798,19.8885,19.8362,19.8362,25600.0
2015-02-26 13:20:00,22.73,22.73,22.68,22.7,44700.0,19.8362,19.8362,19.7925,19.81,44700.0
2015-02-26 13:25:00,22.7,22.73,22.7,22.7,13200.0,19.81,19.8362,19.81,19.81,13200.0
2015-02-26 13:30:00,22.7,22.72,22.69,22.69,26600.0,19.81,19.8274,19.8013,19.8013,26600.0
2015-02-26 13:35:00,22.69,22.7,22.69,22.7,18000.0,19.8013,19.81,19.8013,19.81,18000.0
2015-02-26 13:40:00,22.69,22.69,22.62,22.64,31200.0,19.8013,19.8013,19.7402,19.7576,31200.0
2015-02-26 13:45:00,22.64,22.68,22.64,22.67,21500.0,19.7576,19.7925,19.7576,19.7838,21500.0
2015-02-26 13:50:00,22.67,22.72,22.67,22.69,51700.0,19.7838,19.8274,19.7838,19.8013,51700.0
2015-02-26 13:55:00,22.69,22.7,22.65,22.66,55700.0,19.8013,19.81,19.7663,19.7751,55700.0
2015-02-26 14:00:00,22.67,22.7,22.66,22.7,38300.0,19.7838,19.81,19.7751,19.81,38300.0
2015-02-26 14:05:00,22.69,22.69,22.65,22.66,14100.0,19.8013,19.8013,19.7663,19.7751,14100.0
2015-02-26 14:10:00,22.66,22.67,22.64,22.64,44700.0,19.7751,19.7838,19.7576,19.7576,44700.0
2015-02-26 14:15:00,22.64,22.64,22.6,22.61,25000.0,19.7576,19.7576,19.7227,19.7314,25000.0
2015-02-26 14:20:00,22.61,22.62,22.59,22.6,39000.0,19.7314,19.7402,19.714,19.7227,39000.0
2015-02-26 14:25:00,22.6,22.6,22.56,22.57,47300.0,19.7227,19.7227,19.6878,19.6965,47300.0
2015-02-26 14:30:00,22.57,22.58,22.5,22.51,44800.0,19.6965,19.7053,19.6354,19.6442,44800.0
2015-02-26 14:35:00,22.5,22.51,22.44,22.45,71600.0,19.6354,19.6442,19.5831,19.5918,71600.0
2015-02-26 14:40:00,22.45,22.49,22.45,22.45,50100.0,19.5918,19.6267,19.5918,19.5918,50100.0
2015-02-26 14:45:00,22.45,22.45,22.43,22.43,45200.0,19.5918,19.5918,19.5744,19.5744,45200.0
2015-02-26 14:50:00,22.43,22.45,22.41,22.42,97900.0,19.5744,19.5918,19.5569,19.5656,97900.0
2015-02-26 14:55:00,22.43,22.46,22.41,22.45,64700.0,19.5744,19.6005,19.5569,19.5918,64700.0
2015-02-26 15:00:00,22.45,22.5,22.45,22.5,69000.0,19.5918,19.6354,19.5918,19.6354,69000.0
2015-02-26 15:05:00,22.5,22.55,22.49,22.55,41600.0,19.6354,19.6791,19.6267,19.6791,41600.0
2015-02-26 15:10:00,22.55,22.61,22.54,22.61,42600.0,19.6791,19.7314,19.6703,19.7314,42600.0
2015-02-26 15:15:00,22.61,22.62,22.58,22.62,39400.0,19.7314,19.7402,19.7053,19.7402,39400.0
2015-02-26 15:20:00,22.62,22.63,22.6,22.61,53800.0,19.7402,19.7489,19.7227,19.7314,53800.0
2015-02-26 15:25:00,22.61,22.61,22.58,22.6,52400.0,19.7314,19.7314,19.7053,19.7227,52400.0
2015-02-26 15:30:00,22.6,22.63,22.59,22.62,41700.0,19.7227,19.7489,19.714,19.7402,41700.0
2015-02-26 15:35:00,22.62,22.64,22.61,22.64,45900.0,19.7402,19.7576,19.7314,19.7576,45900.0
2015-02-26 15:40:00,22.64,22.67,22.63,22.64,55300.0,19.7576,19.7838,19.7489,19.7576,55300.0
2015-02-26 15:45:00,22.64,22.65,22.62,22.63,79400.0,19.7576,19.7663,19.7402,19.7489,79400.0
2015-02-26 15:50:00,22.62,22.65,22.62,22.64,113800.0,19.7402,19.7663,19.7402,19.7576,113800.0
2015-02-26 15:55:00,22.64,22.66,22.62,22.65,387100.0,19.7576,19.7751,19.7402,19.7663,387100.0
2015-02-27 09:30:00,22.58,22.67,22.45,22.58,106200.0,19.7053,19.7838,19.5918,19.7053,106200.0
2015-02-27 09:35:00,22.58,22.69,22.58,22.67,37000.0,19.7053,19.8013,19.7053,19.7838,37000.0
2015-02-27 09:40:00,22.68,22.78,22.67,22.71,47100.0,19.7925,19.8798,19.7838,19.8187,47100.0
2015-02-27 09:45:00,22.72,22.74,22.65,22.68,25600.0,19.8274,19.8449,19.7663,19.7925,25600.0
2015-02-27 09:50:00,22.68,22.72,22.62,22.62,82800.0,19.7925,19.8274,19.7402,19.7402,82800.0
2015-02-27 09:55:00,22.63,22.67,22.58,22.59,27700.0,19.7489,19.7838,19.7053,19.714,27700.0
2015-02-27 10:00:00,22.59,22.6,22.53,22.58,48800.0,19.714,19.7227,19.6616,19.7053,48800.0
2015-02-27 10:05:00,22.56,22.62,22.56,22.61,66900.0,19.6878,19.7402,19.6878,19.7314,66900.0
2015-02-27 10:10:00,22.6,22.65,22.6,22.62,62100.0,19.7227,19.7663,19.7227,19.7402,62100.0
2015-02-27 10:15:00,22.61,22.63,22.6,22.62,30300.0,19.7314,19.7489,19.7227,19.7402,30300.0
2015-02-27 10:20:00,22.62,22.69,22.6,22.69,57500.0,19.7402,19.8013,19.7227,19.8013,57500.0
2015-02-27 10:25:00,22.69,22.77,22.68,22.77,26600.0,19.8013,19.8711,19.7925,19.8711,26600.0
2015-02-27 10:30:00,22.77,22.78,22.65,22.65,40200.0,19.8711,19.8798,19.7663,19.7663,40200.0
2015-02-27 10:35:00,22.66,22.68,22.64,22.67,31600.0,19.7751,19.7925,19.7576,19.7838,31600.0
2015-02-27 10:40:00,22.66,22.68,22.65,22.68,19400.0,19.7751,19.7925,19.7663,19.7925,19400.0
2015-02-27 10:45:00,22.68,22.68,22.65,22.66,36200.0,19.7925,19.7925,19.7663,19.7751,36200.0
2015-02-27 10:50:00,22.65,22.65,22.63,22.64,12800.0,19.7663,19.7663,19.7489,19.7576,12800.0
2015-02-27 10:55:00,22.64,22.66,22.63,22.64,14600.0,19.7576,19.7751,19.7489,19.7576,14600.0
2015-02-27 11:00:00,22.64,22.65,22.61,22.62,17000.0,19.7576,19.7663,19.7314,19.7402,17000.0
2015-02-27 11:05:00,22.62,22.64,22.61,22.63,15800.0,19.7402,19.7576,19.7314,19.7489,15800.0
2015-02-27 11:10:00,22.62,22.65,22.61,22.64,14000.0,19.7402,19.7663,19.7314,19.7576,14000.0
2015-02-27 11:15:00,22.64,22.65,22.62,22.64,24500.0,19.7576,19.7663,19.7402,19.7576,24500.0
2015-02-27 11:20:00,22.64,22.66,22.61,22.65,17500.0,19.7576,19.7751,19.7314,19.7663,17500.0
2015-02-27 11:25:00,22.66,22.66,22.63,22.64,18100.0,19.7751,19.7751,19.7489,19.7576,18100.0
2015-02-27 11:30:00,22.64,22.65,22.63,22.63,11200.0,19.7576,19.7663,19.7489,19.7489,11200.0
2015-02-27 11:35:00,22.64,22.65,22.63,22.65,6400.0,19.7576,19.7663,19.7489,19.7663,6400.0
2015-02-27 11:40:00,22.65,22.66,22.63,22.66,18800.0,19.7663,19.7751,19.7489,19.7751,18800.0
2015-02-27 11:45:00,22.66,22.7,22.65,22.69,35200.0,19.7751,19.81,19.7663,19.8013,35200.0
2015-02-27 11:50:00,22.68,22.69,22.67,22.68,13000.0,19.7925,19.8013,19.7838,19.7925,13000.0
2015-02-27 11:55:00,22.68,22.71,22.67,22.7,23200.0,19.7925,19.8187,19.7838,19.81,23200.0
2015-02-27 12:00:00,22.7,22.76,22.7,22.74,26500.0,19.81,19.8623,19.81,19.8449,26500.0
2015-02-27 12:05:00,22.74,22.75,22.72,22.73,13100.0,19.8449,19.8536,19.8274,19.8362,13100.0
2015-02-27 12:10:00,22.73,22.75,22.7,22.75,25200.0,19.8362,19.8536,19.81,19.8536,25200.0
2015-02-27 12:15:00,22.75,22.76,22.74,22.76,17600.0,19.8536,19.8623,19.8449,19.8623,17600.0
2015-02-27 12:20:00,22.76,22.77,22.75,22.76,8900.0,19.8623,19.8711,19.8536,19.8623,8900.0
2015-02-27 12:25:00,22.75,22.76,22.74,22.76,14000.0,19.8536,19.8623,19.8449,19.8623,14000.0
2015-02-27 12:30:00,22.76,22.77,22.74,22.76,21100.0,19.8623,19.8711,19.8449,19.8623,21100.0
2015-02-27 12:35:00,22.77,22.77,22.75,22.76,13700.0,19.8711,19.8711,19.8536,19.8623,13700.0
2015-02-27 12:40:00,22.76,22.77,22.74,22.75,102500.0,19.8623,19.8711,19.8449,19.8536,102500.0
2015-02-27 12:45:00,22.76,22.77,22.71,22.71,16600.0,19.8623,19.8711,19.8187,19.8187,16600.0
2015-02-27 12:50:00,22.71,22.72,22.68,22.69,15600.0,19.8187,19.8274,19.7925,19.8013,15600.0
2015-02-27 12:55:00,22.69,22.71,22.69,22.71,8800.0,19.8013,19.8187,19.8013,19.8187,8800.0
2015-02-27 13:00:00,22.7,22.71,22.68,22.69,9100.0,19.81,19.8187,19.7925,19.8013,9100.0
2015-02-27 13:05:00,22.69,22.69,22.67,22.68,8300.0,19.8013,19.8013,19.7838,19.7925,8300.0
2015-02-27 13:10:00,22.67,22.67,22.65,22.65,6800.0,19.7838,19.7838,19.7663,19.7663,6800.0
2015-02-27 13:15:00,22.66,22.67,22.64,22.66,23900.0,19.7751,19.7838,19.7576,19.7751,23900.0
2015-02-27 13:20:00,22.67,22.67,22.65,22.67,9900.0,19.7838,19.7838,19.7663,19.7838,9900.0
2015-02-27 13:25:00,22.67,22.67,22.64,22.66,12300.0,19.7838,19.7838,19.7576,19.7751,12300.0
2015-02-27 13:30:00,22.65,22.65,22.61,22.62,33000.0,19.7663,19.7663,19.7314,19.7402,33000.0
2015-02-27 13:35:00,22.62,22.64,22.61,22.62,13200.0,19.7402,19.7576,19.7314,19.7402,13200.0
2015-02-27 13:40:00,22.62,22.64,22.62,22.62,18600.0,19.7402,19.7576,19.7402,19.7402,18600.0
2015-02-27 13:45:00,22.62,22.63,22.62,22.62,7300.0,19.7402,19.7489,19.7402,19.7402,7300.0
2015-02-27 13:50:00,22.62,22.66,22.62,22.63,26800.0,19.7402,19.7751,19.7402,19.7489,26800.0
2015-02-27 13:55:00,22.64,22.66,22.62,22.63,15600.0,19.7576,19.7751,19.7402,19.7489,15600.0
2015-02-27 14:00:00,22.63,22.65,22.62,22.63,14000.0,19.7489,19.7663,19.7402,19.7489,14000.0
2015-02-27 14:05:00,22.63,22.65,22.63,22.64,23300.0,19.7489,19.7663,19.7489,19.7576,23300.0
2015-02-27 14:10:00,22.64,22.65,22.62,22.62,19800.0,19.7576,19.7663,19.7402,19.7402,19800.0
2015-02-27 14:15:00,22.63,22.64,22.62,22.64,9900.0,19.7489,19.7576,19.7402,19.7576,9900.0
2015-02-27 14:20:00,22.63,22.64,22.63,22.64,8900.0,19.7489,19.7576,19.7489,19.7576,8900.0
2015-02-27 14:25:00,22.63,22.64,22.63,22.64,6500.0,19.7489,19.7576,19.7489,19.7576,6500.0
2015-02-27 14:30:00,22.64,22.66,22.62,22.65,26200.0,19.7576,19.7751,19.7402,19.7663,26200.0
2015-02-27 14:35:00,22.65,22.66,22.6,22.61,29400.0,19.7663,19.7751,19.7227,19.7314,29400.0
2015-02-27 14:40:00,22.61,22.63,22.58,22.59,30800.0,19.7314,19.7489,19.7053,19.714,30800.0
2015-02-27 14:45:00,22.58,22.61,22.57,22.6,25400.0,19.7053,19.7314,19.6965,19.7227,25400.0
2015-02-27 14:50:00,22.6,22.6,22.59,22.6,16200.0,19.7227,19.7227,19.714,19.7227,16200.0
2015-02-27 14:55:00,22.59,22.62,22.59,22.62,21700.0,19.714,19.7402,19.714,19.7402,21700.0
2015-02-27 15:00:00,22.61,22.62,22.57,22.61,42200.0,19.7314,19.7402,19.6965,19.7314,42200.0
2015-02-27 15:05:00,22.61,22.63,22.6,22.6,24500.0,19.7314,19.7489,19.7227,19.7227,24500.0
2015-02-27 15:10:00,22.6,22.61,22.58,22.58,30300.0,19.7227,19.7314,19.7053,19.7053,30300.0
2015-02-27 15:15:00,22.58,22.62,22.56,22.6,45700.0,19.7053,19.7402,19.6878,19.7227,45700.0
2015-02-27 15:20:00,22.6,22.61,22.58,22.6,46000.0,19.7227,19.7314,19.7053,19.7227,46000.0
2015-02-27 15:25:00,22.59,22.6,22.58,22.6,20400.0,19.714,19.7227,19.7053,19.7227,20400.0
2015-02-27 15:30:00,22.59,22.6,22.57,22.57,32600.0,19.714,19.7227,19.6965,19.6965,32600.0
2015-02-27 15:35:00,22.57,22.6,22.57,22.59,79600.0,19.6965,19.7227,19.6965,19.714,79600.0
2015-02-27 15:40:00,22.59,22.59,22.56,22.57,147400.0,19.714,19.714,19.6878,19.6965,147400.0
2015-02-27 15:45:00,22.57,22.6,22.55,22.6,93600.0,19.6965,19.7227,19.6791,19.7227,93600.0
2015-02-27 15:50:00,22.59,22.6,22.57,22.58,84400.0,19.714,19.7227,19.6965,19.7053,84400.0
2015-02-27 15:55:00,22.57,22.58,22.56,22.56,226100.0,19.6965,19.7053,19.6878,19.6878,226100.0
2015-03-02 09:30:00,22.63,22.72,22.58,22.64,90200.0,19.7489,19.8274,19.7053,19.7576,90200.0
2015-03-02 09:35:00,22.64,22.7,22.55,22.7,78100.0,19.7576,19.81,19.6791,19.81,78100.0
2015-03-02 09:40:00,22.69,22.7,22.6,22.68,36900.0,19.8013,19.81,19.7227,19.7925,36900.0
2015-03-02 09:45:00,22.68,22.72,22.65,22.71,28500.0,19.7925,19.8274,19.7663,19.8187,28500.0
2015-03-02 09:50:00,22.7,22.72,22.66,22.71,51600.0,19.81,19.8274,19.7751,19.8187,51600.0
2015-03-02 09:55:00,22.7,22.74,22.66,22.71,83200.0,19.81,19.8449,19.7751,19.8187,83200.0
2015-03-02 10:00:00,22.71,22.76,22.66,22.7,73700.0,19.8187,19.8623,19.7751,19.81,73700.0
2015-03-02 10:05:00,22.69,22.75,22.69,22.73,55400.0,19.8013,19.8536,19.8013,19.8362,55400.0
2015-03-02 10:10:00,22.72,22.74,22.71,22.72,96200.0,19.8274,19.8449,19.8187,19.8274,96200.0
2015-03-02 10:15:00,22.73,22.73,22.68,22.7,54900.0,19.8362,19.8362,19.7925,19.81,54900.0
2015-03-02 10:20:00,22.69,22.7,22.64,22.66,79800.0,19.8013,19.81,19.7576,19.7751,79800.0
2015-03-02 10:25:00,22.66,22.68,22.65,22.67,59800.0,19.7751,19.7925,19.7663,19.7838,59800.0
2015-03-02 10:30:00,22.68,22.69,22.64,22.67,78800.0,19.7925,19.8013,19.7576,19.7838,78800.0
2015-03-02 10:35:00,22.67,22.68,22.65,22.66,79300.0,19.7838,19.7925,19.7663,19.7751,79300.0
2015-03-02 10:40:00,22.66,22.66,22.59,22.61,77000.0,19.7751,19.7751,19.714,19.7314,77000.0
2015-03-02 10:45:00,22.6,22.64,22.59,22.63,76600.0,19.7227,19.7576,19.714,19.7489,76600.0
2015-03-02 10:50:00,22.63,22.64,22.57,22.6,96300.0,19.7489,19.7576,19.6965,19.7227,96300.0
2015-03-02 10:55:00,22.61,22.63,22.6,22.62,84100.0,19.7314,19.7489,19.7227,19.7402,84100.0
2015-03-02 11:00:00,22.62,22.62,22.58,22.61,51600.0,19.7402,19.7402,19.7053,19.7314,51600.0
2015-03-02 11:05:00,22.61,22.61,22.57,22.58,24600.0,19.7314,19.7314,19.6965,19.7053,24600.0
2015-03-02 11:10:00,22.58,22.61,22.54,22.55,58500.0,19.7053,19.7314,19.6703,19.6791,58500.0
2015-03-02 11:15:00,22.55,22.55,22.5,22.54,30500.0,19.6791,19.6791,19.6354,19.6703,30500.0
2015-03-02 11:20:00,22.54,22.6,22.54,22.6,12100.0,19.6703,19.7227,19.6703,19.7227,12100.0
2015-03-02 11:25:00,22.6,22.6,22.55,22.56,32600.0,19.7227,19.7227,19.6791,19.6878,32600.0
2015-03-02 11:30:00,22.56,22.6,22.55,22.58,35700.0,19.6878,19.7227,19.6791,19.7053,35700.0
2015-03-02 11:35:00,22.57,22.58,22.53,22.54,28000.0,19.6965,19.7053,19.6616,19.6703,28000.0
2015-03-02 11:40:00,22.54,22.55,22.51,22.52,30000.0,19.6703,19.6791,19.6442,19.6529,30000.0
2015-03-02 11:45:00,22.51,22.54,22.49,22.5,60500.0,19.6442,19.6703,19.6267,19.6354,60500.0
2015-03-02 11:50:00,22.5,22.52,22.49,22.5,11700.0,19.6354,19.6529,19.6267,19.6354,11700.0
2015-03-02 11:55:00,22.51,22.53,22.5,22.5,18000.0,19.6442,19.6616,19.6354,19.6354,18000.0
2015-03-02 12:00:00,22.51,22.51,22.46,22.46,25600.0,19.6442,19.6442,19.6005,19.6005,25600.0
2015-03-02 12:05:00,22.46,22.5,22.46,22.49,27700.0,19.6005,19.6354,19.6005,19.6267,27700.0
2015-03-02 12:10:00,22.48,22.51,22.46,22.46,21300.0,19.618,19.6442,19.6005,19.6005,21300.0
2015-03-02 12:15:00,22.46,22.47,22.36,22.36,85700.0,19.6005,19.6093,19.5133,19.5133,85700.0
2015-03-02 12:20:00,22.36,22.4,22.34,22.4,35500.0,19.5133,19.5482,19.4958,19.5482,35500.0
2015-03-02 12:25:00,22.4,22.4,22.38,22.39,26300.0,19.5482,19.5482,19.5307,19.5394,26300.0
2015-03-02 12:30:00,22.39,22.4,22.37,22.39,35000.0,19.5394,19.5482,19.522,19.5394,35000.0
2015-03-02 12:35:00,22.4,22.4,22.37,22.39,13700.0,19.5482,19.5482,19.522,19.5394,13700.0
2015-03-02 12:40:00,22.39,22.4,22.37,22.39,24900.0,19.5394,19.5482,19.522,19.5394,24900.0
2015-03-02 12:45:00,22.38,22.38,22.34,22.35,27000.0,19.5307,19.5307,19.4958,19.5045,27000.0
2015-03-02 12:50:00,22.34,22.36,22.31,22.35,39000.0,19.4958,19.5133,19.4696,19.5045,39000.0
2015-03-02 12:55:00,22.35,22.36,22.32,22.34,27700.0,19.5045,19.5133,19.4784,19.4958,27700.0
2015-03-02 13:00:00,22.34,22.35,22.33,22.34,9300.0,19.4958,19.5045,19.4871,19.4958,9300.0
2015-03-02 13:05:00,22.35,22.36,22.32,22.36,102500.0,19.5045,19.5133,19.4784,19.5133,102500.0
2015-03-02 13:10:00,22.36,22.37,22.35,22.36,63700.0,19.5133,19.522,19.5045,19.5133,63700.0
2015-03-02 13:15:00,22.36,22.37,22.35,22.36,24800.0,19.5133,19.522,19.5045,19.5133,24800.0
2015-03-02 13:20:00,22.36,22.36,22.33,22.33,30000.0,19.5133,19.5133,19.4871,19.4871,30000.0
2015-03-02 13:25:00,22.34,22.34,22.29,22.29,81800.0,19.4958,19.4958,19.4522,19.4522,81800.0
2015-03-02 13:30:00,22.3,22.34,22.29,22.33,41900.0,19.4609,19.4958,19.4522,19.4871,41900.0
2015-03-02 13:35:00,22.33,22.4,22.33,22.4,26800.0,19.4871,19.5482,19.4871,19.5482,26800.0
2015-03-02 13:40:00,22.4,22.44,22.4,22.43,23600.0,19.5482,19.5831,19.5482,19.5744,23600.0
2015-03-02 13:45:00,22.44,22.44,22.42,22.43,12200.0,19.5831,19.5831,19.5656,19.5744,12200.0
2015-03-02 13:50:00,22.42,22.43,22.42,22.42,8400.0,19.5656,19.5744,19.5656,19.5656,8400.0
2015-03-02 13:55:00,22.43,22.43,22.41,22.42,17500.0,19.5744,19.5744,19.5569,19.5656,17500.0
2015-03-02 14:00:00,22.42,22.44,22.41,22.43,8700.0,19.5656,19.5831,19.5569,19.5744,8700.0
2015-03-02 14:05:00,22.43,22.44,22.4,22.43,30500.0,19.5744,19.5831,19.5482,19.5744,30500.0
2015-03-02 14:10:00,22.43,22.43,22.4,22.4,13100.0,19.5744,19.5744,19.5482,19.5482,13100.0
2015-03-02 14:15:00,22.4,22.41,22.38,22.39,32600.0,19.5482,19.5569,19.5307,19.5394,32600.0
2015-03-02 14:20:00,22.39,22.41,22.39,22.39,35100.0,19.5394,19.5569,19.5394,19.5394,35100.0
2015-03-02 14:25:00,22.39,22.41,22.39,22.4,26400.0,19.5394,19.5569,19.5394,19.5482,26400.0
2015-03-02 14:30:00,22.4,22.42,22.4,22.42,26800.0,19.5482,19.5656,19.5482,19.5656,26800.0
2015-03-02 14:35:00,22.42,22.44,22.41,22.43,31500.0,19.5656,19.5831,19.5569,19.5744,31500.0
2015-03-02 14:40:00,22.43,22.44,22.42,22.43,33100.0,19.5744,19.5831,19.5656,19.5744,33100.0
2015-03-02 14:45:00,22.43,22.43,22.42,22.43,15200.0,19.5744,19.5744,19.5656,19.5744,15200.0
2015-03-02 14:50:00,22.42,22.43,22.4,22.4,26600.0,19.5656,19.5744,19.5482,19.5482,26600.0
2015-03-02 14:55:00,22.4,22.42,22.4,22.41,17700.0,19.5482,19.5656,19.5482,19.5569,17700.0
2015-03-02 15:00:00,22.41,22.42,22.39,22.4,22000.0,19.5569,19.5656,19.5394,19.5482,22000.0
2015-03-02 15:05:00,22.39,22.4,22.39,22.39,29000.0,19.5394,19.5482,19.5394,19.5394,29000.0
2015-03-02 15:10:00,22.39,22.41,22.39,22.4,28600.0,19.5394,19.5569,19.5394,19.5482,28600.0
2015-03-02 15:15:00,22.39,22.4,22.37,22.37,88300.0,19.5394,19.5482,19.522,19.522,88300.0
2015-03-02 15:20:00,22.38,22.38,22.36,22.37,33300.0,19.5307,19.5307,19.5133,19.522,33300.0
2015-03-02 15:25:00,22.37,22.38,22.34,22.36,65800.0,19.522,19.5307,19.4958,19.5133,65800.0
2015-03-02 15:30:00,22.36,22.42,22.35,22.42,56700.0,19.5133,19.5656,19.5045,19.5656,56700.0
2015-03-02 15:35:00,22.42,22.44,22.41,22.43,50600.0,19.5656,19.5831,19.5569,19.5744,50600.0
2015-03-02 15:40:00,22.44,22.46,22.43,22.45,74900.0,19.5831,19.6005,19.5744,19.5918,74900.0
2015-03-02 15:45:00,22.45,22.46,22.43,22.43,160000.0,19.5918,19.6005,19.5744,19.5744,160000.0
2015-03-02 15:50:00,22.43,22.46,22.43,22.44,97900.0,19.5744,19.6005,19.5744,19.5831,97900.0
2015-03-02 15:55:00,22.44,22.44,22.42,22.43,296800.0,19.5831,19.5831,19.5656,19.5744,296800.0
2015-03-03 09:30:00,22.27,22.3,22.22,22.25,116000.0,19.4347,19.4609,19.3911,19.4173,116000.0
2015-03-03 09:35:00,22.25,22.27,22.11,22.2,120400.0,19.4173,19.4347,19.2951,19.3736,120400.0
2015-03-03 09:40:00,22.2,22.2,22.02,22.06,177900.0,19.3736,19.3736,19.2166,19.2515,177900.0
2015-03-03 09:45:00,22.05,22.12,22.04,22.09,62900.0,19.2427,19.3038,19.234,19.2776,62900.0
2015-03-03 09:50:00,22.09,22.09,21.96,21.99,123400.0,19.2776,19.2776,19.1642,19.1904,123400.0
2015-03-03 09:55:00,21.99,22.02,21.95,21.99,164100.0,19.1904,19.2166,19.1555,19.1904,164100.0
2015-03-03 10:00:00,21.99,22.04,21.97,21.97,117600.0,19.1904,19.234,19.1729,19.1729,117600.0
2015-03-03 10:05:00,21.97,22.0,21.97,21.98,78200.0,19.1729,19.1991,19.1729,19.1816,78200.0
2015-03-03 10:10:00,21.98,22.03,21.98,21.98,94200.0,19.1816,19.2253,19.1816,19.1816,94200.0
2015-03-03 10:15:00,21.98,22.0,21.98,22.0,89500.0,19.1816,19.1991,19.1816,19.1991,89500.0
2015-03-03 10:20:00,22.0,22.05,21.99,22.03,156700.0,19.1991,19.2427,19.1904,19.2253,156700.0
2015-03-03 10:25:00,22.03,22.03,21.97,21.97,204900.0,19.2253,19.2253,19.1729,19.1729,204900.0
2015-03-03 10:30:00,21.98,22.01,21.97,22.01,56000.0,19.1816,19.2078,19.1729,19.2078,56000.0
2015-03-03 10:35:00,22.01,22.01,21.93,21.93,117400.0,19.2078,19.2078,19.138,19.138,117400.0
2015-03-03 10:40:00,21.94,21.95,21.9,21.93,110200.0,19.1467,19.1555,19.1118,19.138,110200.0
2015-03-03 10:45:00,21.93,21.94,21.87,21.88,141200.0,19.138,19.1467,19.0856,19.0944,141200.0
2015-03-03 10:50:00,21.88,21.88,21.78,21.78,61500.0,19.0944,19.0944,19.0071,19.0071,61500.0
2015-03-03 10:55:00,21.78,21.79,21.76,21.77,97100.0,19.0071,19.0158,18.9897,18.9984,97100.0
2015-03-03 11:00:00,21.77,21.8,21.71,21.8,177500.0,18.9984,19.0246,18.946,19.0246,177500.0
2015-03-03 11:05:00,21.8,21.8,21.72,21.74,141300.0,19.0246,19.0246,18.9547,18.9722,141300.0
2015-03-03 11:10:00,21.74,21.74,21.7,21.7,53000.0,18.9722,18.9722,18.9373,18.9373,53000.0
2015-03-03 11:15:00,21.71,21.71,21.53,21.62,466800.0,18.946,18.946,18.7889,18.8675,466800.0
2015-03-03 11:20:00,21.63,21.71,21.62,21.7,141400.0,18.8762,18.946,18.8675,18.9373,141400.0
2015-03-03 11:25:00,21.71,21.72,21.63,21.63,154600.0,18.946,18.9547,18.8762,18.8762,154600.0
2015-03-03 11:30:00,21.64,21.66,21.55,21.55,141600.0,18.8849,18.9024,18.8064,18.8064,141600.0
2015-03-03 11:35:00,21.56,21.56,21.51,21.54,406700.0,18.8151,18.8151,18.7715,18.7977,406700.0
2015-03-03 11:40:00,21.55,21.55,21.51,21.52,164000.0,18.8064,18.8064,18.7715,18.7802,164000.0
2015-03-03 11:45:00,21.53,21.56,21.51,21.54,112000.0,18.7889,18.8151,18.7715,18.7977,112000.0
2015-03-03 11:50:00,21.54,21.54,21.47,21.51,110500.0,18.7977,18.7977,18.7366,18.7715,110500.0
2015-03-03 11:55:00,21.51,21.54,21.5,21.53,72100.0,18.7715,18.7977,18.7628,18.7889,72100.0
2015-03-03 12:00:00,21.53,21.54,21.46,21.51,107200.0,18.7889,18.7977,18.7278,18.7715,107200.0
2015-03-03 12:05:00,21.51,21.54,21.49,21.5,89100.0,18.7715,18.7977,18.754,18.7628,89100.0
2015-03-03 12:10:00,21.5,21.5,21.44,21.46,124200.0,18.7628,18.7628,18.7104,18.7278,124200.0
2015-03-03 12:15:00,21.46,21.46,21.45,21.45,88200.0,18.7278,18.7278,18.7191,18.7191,88200.0
2015-03-03 12:20:00,21.45,21.51,21.45,21.49,110800.0,18.7191,18.7715,18.7191,18.754,110800.0
2015-03-03 12:25:00,21.49,21.51,21.45,21.45,163100.0,18.754,18.7715,18.7191,18.7191,163100.0
2015-03-03 12:30:00,21.46,21.48,21.43,21.47,376500.0,18.7278,18.7453,18.7017,18.7366,376500.0
2015-03-03 12:35:00,21.48,21.5,21.47,21.49,86500.0,18.7453,18.7628,18.7366,18.754,86500.0
2015-03-03 12:40:00,21.5,21.56,21.49,21.56,361700.0,18.7628,18.8151,18.754,18.8151,361700.0
2015-03-03 12:45:00,21.56,21.65,21.55,21.64,70000.0,18.8151,18.8937,18.8064,18.8849,70000.0
2015-03-03 12:50:00,21.65,21.7,21.62,21.63,210000.0,18.8937,18.9373,18.8675,18.8762,210000.0
2015-03-03 12:55:00,21.64,21.73,21.63,21.73,218400.0,18.8849,18.9635,18.8762,18.9635,218400.0
2015-03-03 13:00:00,21.73,21.73,21.68,21.69,80200.0,18.9635,18.9635,18.9198,18.9286,80200.0
2015-03-03 13:05:00,21.69,21.72,21.68,21.69,68400.0,18.9286,18.9547,18.9198,18.9286,68400.0
2015-03-03 13:10:00,21.69,21.7,21.66,21.66,81500.0,18.9286,18.9373,18.9024,18.9024,81500.0
2015-03-03 13:15:00,21.67,21.68,21.64,21.67,51400.0,18.9111,18.9198,18.8849,18.9111,51400.0
2015-03-03 13:20:00,21.67,21.68,21.66,21.68,58800.0,18.9111,18.9198,18.9024,18.9198,58800.0
2015-03-03 13:25:00,21.68,21.74,21.68,21.74,52400.0,18.9198,18.9722,18.9198,18.9722,52400.0
2015-03-03 13:30:00,21.74,21.76,21.71,21.76,90500.0,18.9722,18.9897,18.946,18.9897,90500.0
2015-03-03 13:35:00,21.76,21.77,21.73,21.73,199200.0,18.9897,18.9984,18.9635,18.9635,199200.0
2015-03-03 13:40:00,21.73,21.74,21.72,21.74,45800.0,18.9635,18.9722,18.9547,18.9722,45800.0
2015-03-03 13:45:00,21.74,21.77,21.74,21.75,81900.0,18.9722,18.9984,18.9722,18.9809,81900.0
2015-03-03 13:50:00,21.75,21.76,21.74,21.75,46900.0,18.9809,18.9897,18.9722,18.9809,46900.0
2015-03-03 13:55:00,21.74,21.76,21.71,21.73,104500.0,18.9722,18.9897,18.946,18.9635,104500.0
2015-03-03 14:00:00,21.72,21.76,21.72,21.76,44700.0,18.9547,18.9897,18.9547,18.9897,44700.0
2015-03-03 14:05:00,21.76,21.82,21.75,21.82,71800.0,18.9897,19.042,18.9809,19.042,71800.0
2015-03-03 14:10:00,21.82,21.83,21.79,21.81,56200.0,19.042,19.0507,19.0158,19.0333,56200.0
2015-03-03 14:15:00,21.81,21.84,21.8,21.8,128400.0,19.0333,19.0595,19.0246,19.0246,128400.0
2015-03-03 14:20:00,21.8,21.82,21.75,21.75,53700.0,19.0246,19.042,18.9809,18.9809,53700.0
2015-03-03 14:25:00,21.75,21.8,21.75,21.8,27200.0,18.9809,19.0246,18.9809,19.0246,27200.0
2015-03-03 14:30:00,21.79,21.83,21.79,21.83,36600.0,19.0158,19.0507,19.0158,19.0507,36600.0
2015-03-03 14:35:00,21.83,21.83,21.78,21.8,42600.0,19.0507,19.0507,19.0071,19.0246,42600.0
2015-03-03 14:40:00,21.8,21.8,21.75,21.75,50400.0,19.0246,19.0246,18.9809,18.9809,50400.0
2015-03-03 14:45:00,21.75,21.77,21.75,21.77,35900.0,18.9809,18.9984,18.9809,18.9984,35900.0
2015-03-03 14:50:00,21.77,21.8,21.76,21.78,153300.0,18.9984,19.0246,18.9897,19.0071,153300.0
2015-03-03 14:55:00,21.78,21.84,21.78,21.84,132500.0,19.0071,19.0595,19.0071,19.0595,132500.0
2015-03-03 15:00:00,21.83,21.85,21.83,21.84,92500.0,19.0507,19.0682,19.0507,19.0595,92500.0
2015-03-03 15:05:00,21.84,21.85,21.83,21.85,56300.0,19.0595,19.0682,19.0507,19.0682,56300.0
2015-03-03 15:10:00,21.85,21.88,21.84,21.87,96000.0,19.0682,19.0944,19.0595,19.0856,96000.0
2015-03-03 15:15:00,21.86,21.88,21.85,21.86,117400.0,19.0769,19.0944,19.0682,19.0769,117400.0
2015-03-03 15:20:00,21.86,21.87,21.83,21.84,52500.0,19.0769,19.0856,19.0507,19.0595,52500.0
2015-03-03 15:25:00,21.84,21.85,21.82,21.83,88200.0,19.0595,19.0682,19.042,19.0507,88200.0
2015-03-03 15:30:00,21.83,21.84,21.82,21.82,129300.0,19.0507,19.0595,19.042,19.042,129300.0
2015-03-03 15:35:00,21.82,21.84,21.79,21.8,134900.0,19.042,19.0595,19.0158,19.0246,134900.0
2015-03-03 15:40:00,21.8,21.8,21.77,21.8,184300.0,19.0246,19.0246,18.9984,19.0246,184300.0
2015-03-03 15:45:00,21.8,21.8,21.78,21.79,238100.0,19.0246,19.0246,19.0071,19.0158,238100.0
2015-03-03 15:50:00,21.8,21.82,21.78,21.78,209700.0,19.0246,19.042,19.0071,19.0071,209700.0
2015-03-03 15:55:00,21.79,21.8,21.77,21.78,790700.0,19.0158,19.0246,18.9984,19.0071,790700.0
2015-03-04 09:30:00,21.72,21.84,21.67,21.83,82800.0,18.9547,19.0595,18.9111,19.0507,82800.0
2015-03-04 09:35:00,21.83,21.93,21.8,21.82,94300.0,19.0507,19.138,19.0246,19.042,94300.0
2015-03-04 09:40:00,21.81,21.9,21.8,21.82,58300.0,19.0333,19.1118,19.0246,19.042,58300.0
2015-03-04 09:45:00,21.82,21.91,21.81,21.89,37200.0,19.042,19.1206,19.0333,19.1031,37200.0
2015-03-04 09:50:00,21.88,21.88,21.8,21.8,41900.0,19.0944,19.0944,19.0246,19.0246,41900.0
2015-03-04 09:55:00,21.81,21.88,21.8,21.81,36600.0,19.0333,19.0944,19.0246,19.0333,36600.0
2015-03-04 10:00:00,21.8,21.8,21.75,21.76,90500.0,19.0246,19.0246,18.9809,18.9897,90500.0
2015-03-04 10:05:00,21.76,21.78,21.75,21.75,91000.0,18.9897,19.0071,18.9809,18.9809,91000.0
2015-03-04 10:10:00,21.75,21.77,21.68,21.69,48600.0,18.9809,18.9984,18.9198,18.9286,48600.0
2015-03-04 10:15:00,21.69,21.72,21.67,21.72,27600.0,18.9286,18.9547,18.9111,18.9547,27600.0
2015-03-04 10:20:00,21.73,21.75,21.72,21.74,32800.0,18.9635,18.9809,18.9547,18.9722,32800.0
2015-03-04 10:25:00,21.74,21.75,21.72,21.74,29600.0,18.9722,18.9809,18.9547,18.9722,29600.0
2015-03-04 10:30:00,21.74,21.8,21.73,21.8,52100.0,18.9722,19.0246,18.9635,19.0246,52100.0
2015-03-04 10:35:00,21.79,21.81,21.77,21.8,49700.0,19.0158,19.0333,18.9984,19.0246,49700.0
2015-03-04 10:40:00,21.8,21.82,21.78,21.82,45600.0,19.0246,19.042,19.0071,19.042,45600.0
2015-03-04 10:45:00,21.82,21.83,21.78,21.78,37200.0,19.042,19.0507,19.0071,19.0071,37200.0
2015-03-04 10:50:00,21.78,21.86,21.78,21.83,59700.0,19.0071,19.0769,19.0071,19.0507,59700.0
2015-03-04 10:55:00,21.83,21.85,21.82,21.85,24900.0,19.0507,19.0682,19.042,19.0682,24900.0
2015-03-04 11:00:00,21.85,21.89,21.85,21.88,33400.0,19.0682,19.1031,19.0682,19.0944,33400.0
2015-03-04 11:05:00,21.88,21.92,21.87,21.92,46700.0,19.0944,19.1293,19.0856,19.1293,46700.0
2015-03-04 11:10:00,21.91,21.95,21.91,21.95,21800.0,19.1206,19.1555,19.1206,19.1555,21800.0
2015-03-04 11:15:00,21.94,22.0,21.93,22.0,43300.0,19.1467,19.1991,19.138,19.1991,43300.0
2015-03-04 11:20:00,21.99,22.04,21.97,22.03,104800.0,19.1904,19.234,19.1729,19.2253,104800.0
2015-03-04 11:25:00,22.03,22.03,21.98,21.99,27500.0,19.2253,19.2253,19.1816,19.1904,27500.0
2015-03-04 11:30:00,21.99,22.07,21.99,22.07,18200.0,19.1904,19.2602,19.1904,19.2602,18200.0
2015-03-04 11:35:00,22.07,22.07,22.04,22.05,31200.0,19.2602,19.2602,19.234,19.2427,31200.0
2015-03-04 11:40:00,22.05,22.06,22.04,22.05,25300.0,19.2427,19.2515,19.234,19.2427,25300.0
2015-03-04 11:45:00,22.05,22.06,22.04,22.05,25200.0,19.2427,19.2515,19.234,19.2427,25200.0
2015-03-04 11:50:00,22.04,22.07,22.04,22.06,46800.0,19.234,19.2602,19.234,19.2515,46800.0
2015-03-04 11:55:00,22.06,22.1,22.05,22.1,38600.0,19.2515,19.2864,19.2427,19.2864,38600.0
2015-03-04 12:00:00,22.1,22.12,22.08,22.11,37100.0,19.2864,19.3038,19.2689,19.2951,37100.0
2015-03-04 12:05:00,22.11,22.11,22.08,22.09,32400.0,19.2951,19.2951,19.2689,19.2776,32400.0
2015-03-04 12:10:00,22.09,22.13,22.07,22.13,26300.0,19.2776,19.3125,19.2602,19.3125,26300.0
2015-03-04 12:15:00,22.13,22.14,22.11,22.12,26000.0,19.3125,19.3213,19.2951,19.3038,26000.0
2015-03-04 12:20:00,22.11,22.14,22.1,22.13,25900.0,19.2951,19.3213,19.2864,19.3125,25900.0
2015-03-04 12:25:00,22.13,22.15,22.11,22.15,12900.0,19.3125,19.33,19.2951,19.33,12900.0
2015-03-04 12:30:00,22.14,22.15,22.12,22.15,23500.0,19.3213,19.33,19.3038,19.33,23500.0
2015-03-04 12:35:00,22.15,22.16,22.14,22.15,17800.0,19.33,19.3387,19.3213,19.33,17800.0
2015-03-04 12:40:00,22.15,22.18,22.14,22.15,26700.0,19.33,19.3562,19.3213,19.33,26700.0
2015-03-04 12:45:00,22.15,22.15,22.14,22.14,16500.0,19.33,19.33,19.3213,19.3213,16500.0
2015-03-04 12:50:00,22.14,22.15,22.07,22.07,46200.0,19.3213,19.33,19.2602,19.2602,46200.0
2015-03-04 12:55:00,22.07,22.11,22.07,22.11,10000.0,19.2602,19.2951,19.2602,19.2951,10000.0
2015-03-04 13:00:00,22.11,22.12,22.09,22.11,14600.0,19.2951,19.3038,19.2776,19.2951,14600.0
2015-03-04 13:05:00,22.11,22.12,22.1,22.1,7300.0,19.2951,19.3038,19.2864,19.2864,7300.0
2015-03-04 13:10:00,22.1,22.11,22.08,22.09,25600.0,19.2864,19.2951,19.2689,19.2776,25600.0
2015-03-04 13:15:00,22.09,22.14,22.08,22.12,19800.0,19.2776,19.3213,19.2689,19.3038,19800.0
2015-03-04 13:20:00,22.12,22.15,22.12,22.14,5900.0,19.3038,19.33,19.3038,19.3213,5900.0
2015-03-04 13:25:00,22.14,22.18,22.13,22.18,39100.0,19.3213,19.3562,19.3125,19.3562,39100.0
2015-03-04 13:30:00,22.18,22.18,22.13,22.15,27300.0,19.3562,19.3562,19.3125,19.33,27300.0
2015-03-04 13:35:00,22.16,22.19,22.15,22.19,21300.0,19.3387,19.3649,19.33,19.3649,21300.0
2015-03-04 13:40:00,22.19,22.21,22.18,22.19,31600.0,19.3649,19.3824,19.3562,19.3649,31600.0
2015-03-04 13:45:00,22.2,22.21,22.17,22.18,23100.0,19.3736,19.3824,19.3475,19.3562,23100.0
2015-03-04 13:50:00,22.17,22.2,22.17,22.17,29800.0,19.3475,19.3736,19.3475,19.3475,29800.0
2015-03-04 13:55:00,22.17,22.18,22.13,22.15,29500.0,19.3475,19.3562,19.3125,19.33,29500.0
2015-03-04 14:00:00,22.14,22.19,22.14,22.19,31500.0,19.3213,19.3649,19.3213,19.3649,31500.0
2015-03-04 14:05:00,22.19,22.2,22.17,22.19,27700.0,19.3649,19.3736,19.3475,19.3649,27700.0
2015-03-04 14:10:00,22.19,22.21,22.18,22.19,46000.0,19.3649,19.3824,19.3562,19.3649,46000.0
2015-03-04 14:15:00,22.18,22.2,22.18,22.2,26600.0,19.3562,19.3736,19.3562,19.3736,26600.0
2015-03-04 14:20:00,22.2,22.2,22.16,22.17,62000.0,19.3736,19.3736,19.3387,19.3475,62000.0
2015-03-04 14:25:00,22.17,22.19,22.17,22.19,43100.0,19.3475,19.3649,19.3475,19.3649,43100.0
2015-03-04 14:30:00,22.18,22.18,22.16,22.17,24100.0,19.3562,19.3562,19.3387,19.3475,24100.0
2015-03-04 14:35:00,22.17,22.21,22.17,22.17,24500.0,19.3475,19.3824,19.3475,19.3475,24500.0
2015-03-04 14:40:00,22.18,22.23,22.17,22.22,25300.0,19.3562,19.3998,19.3475,19.3911,25300.0
2015-03-04 14:45:00,22.23,22.25,22.2,22.25,19500.0,19.3998,19.4173,19.3736,19.4173,19500.0
2015-03-04 14:50:00,22.25,22.27,22.19,22.21,69400.0,19.4173,19.4347,19.3649,19.3824,69400.0
2015-03-04 14:55:00,22.21,22.24,22.19,22.22,79600.0,19.3824,19.4085,19.3649,19.3911,79600.0
2015-03-04 15:00:00,22.22,22.23,22.19,22.19,62900.0,19.3911,19.3998,19.3649,19.3649,62900.0
2015-03-04 15:05:00,22.2,22.2,22.18,22.18,47900.0,19.3736,19.3736,19.3562,19.3562,47900.0
2015-03-04 15:10:00,22.18,22.2,22.18,22.2,14200.0,19.3562,19.3736,19.3562,19.3736,14200.0
2015-03-04 15:15:00,22.2,22.2,22.19,22.2,33400.0,19.3736,19.3736,19.3649,19.3736,33400.0
2015-03-04 15:20:00,22.2,22.2,22.19,22.2,32000.0,19.3736,19.3736,19.3649,19.3736,32000.0
2015-03-04 15:25:00,22.2,22.21,22.19,22.21,48200.0,19.3736,19.3824,19.3649,19.3824,48200.0
2015-03-04 15:30:00,22.21,22.22,22.18,22.2,78300.0,19.3824,19.3911,19.3562,19.3736,78300.0
2015-03-04 15:35:00,22.2,22.2,22.17,22.18,48100.0,19.3736,19.3736,19.3475,19.3562,48100.0
2015-03-04 15:40:00,22.18,22.18,22.14,22.17,71100.0,19.3562,19.3562,19.3213,19.3475,71100.0
2015-03-04 15:45:00,22.17,22.18,22.16,22.17,65800.0,19.3475,19.3562,19.3387,19.3475,65800.0
2015-03-04 15:50:00,22.17,22.18,22.15,22.16,95400.0,19.3475,19.3562,19.33,19.3387,95400.0
2015-03-04 15:55:00,22.17,22.17,22.15,22.16,142700.0,19.3475,19.3475,19.33,19.3387,142700.0
2015-03-05 09:30:00,22.24,22.26,22.14,22.16,37800.0,19.4085,19.426,19.3213,19.3387,37800.0
2015-03-05 09:35:00,22.16,22.17,22.08,22.12,40400.0,19.3387,19.3475,19.2689,19.3038,40400.0
2015-03-05 09:40:00,22.12,22.21,22.1,22.17,27800.0,19.3038,19.3824,19.2864,19.3475,27800.0
2015-03-05 09:45:00,22.15,22.25,22.14,22.25,33700.0,19.33,19.4173,19.3213,19.4173,33700.0
2015-03-05 09:50:00,22.24,22.26,22.19,22.2,25600.0,19.4085,19.426,19.3649,19.3736,25600.0
2015-03-05 09:55:00,22.19,22.19,22.11,22.14,15700.0,19.3649,19.3649,19.2951,19.3213,15700.0
2015-03-05 10:00:00,22.14,22.17,22.1,22.15,24500.0,19.3213,19.3475,19.2864,19.33,24500.0
2015-03-05 10:05:00,22.16,22.21,22.16,22.2,20700.0,19.3387,19.3824,19.3387,19.3736,20700.0
2015-03-05 10:10:00,22.2,22.21,22.12,22.12,22300.0,19.3736,19.3824,19.3038,19.3038,22300.0
2015-03-05 10:15:00,22.12,22.14,22.1,22.11,15800.0,19.3038,19.3213,19.2864,19.2951,15800.0
2015-03-05 10:20:00,22.12,22.15,22.09,22.15,11700.0,19.3038,19.33,19.2776,19.33,11700.0
2015-03-05 10:25:00,22.14,22.16,22.13,22.15,65500.0,19.3213,19.3387,19.3125,19.33,65500.0
2015-03-05 10:30:00,22.15,22.16,22.07,22.07,32100.0,19.33,19.3387,19.2602,19.2602,32100.0
2015-03-05 10:35:00,22.08,22.14,22.08,22.11,17900.0,19.2689,19.3213,19.2689,19.2951,17900.0
2015-03-05 10:40:00,22.1,22.16,22.1,22.14,30400.0,19.2864,19.3387,19.2864,19.3213,30400.0
2015-03-05 10:45:00,22.14,22.18,22.14,22.17,48700.0,19.3213,19.3562,19.3213,19.3475,48700.0
2015-03-05 10:50:00,22.17,22.19,22.16,22.19,25200.0,19.3475,19.3649,19.3387,19.3649,25200.0
2015-03-05 10:55:00,22.19,22.2,22.16,22.19,56600.0,19.3649,19.3736,19.3387,19.3649,56600.0
2015-03-05 11:00:00,22.18,22.18,22.16,22.17,31900.0,19.3562,19.3562,19.3387,19.3475,31900.0
2015-03-05 11:05:00,22.18,22.18,22.16,22.18,25700.0,19.3562,19.3562,19.3387,19.3562,25700.0
2015-03-05 11:10:00,22.18,22.19,22.15,22.17,73800.0,19.3562,19.3649,19.33,19.3475,73800.0
2015-03-05 11:15:00,22.17,22.19,22.16,22.18,60700.0,19.3475,19.3649,19.3387,19.3562,60700.0
2015-03-05 11:20:00,22.19,22.19,22.18,22.19,6000.0,19.3649,19.3649,19.3562,19.3649,6000.0
2015-03-05 11:25:00,22.19,22.19,22.16,22.19,18500.0,19.3649,19.3649,19.3387,19.3649,18500.0
2015-03-05 11:30:00,22.2,22.21,22.19,22.21,8500.0,19.3736,19.3824,19.3649,19.3824,8500.0
2015-03-05 11:35:00,22.22,22.24,22.2,22.22,66800.0,19.3911,19.4085,19.3736,19.3911,66800.0
2015-03-05 11:40:00,22.23,22.24,22.22,22.24,13500.0,19.3998,19.4085,19.3911,19.4085,13500.0
2015-03-05 11:45:00,22.24,22.24,22.21,22.22,18000.0,19.4085,19.4085,19.3824,19.3911,18000.0
2015-03-05 11:50:00,22.21,22.23,22.16,22.17,88300.0,19.3824,19.3998,19.3387,19.3475,88300.0
2015-03-05 11:55:00,22.18,22.2,22.17,22.19,15100.0,19.3562,19.3736,19.3475,19.3649,15100.0
2015-03-05 12:00:00,22.18,22.19,22.16,22.17,17400.0,19.3562,19.3649,19.3387,19.3475,17400.0
2015-03-05 12:05:00,22.17,22.19,22.16,22.18,21700.0,19.3475,19.3649,19.3387,19.3562,21700.0
2015-03-05 12:10:00,22.18,22.18,22.12,22.13,39900.0,19.3562,19.3562,19.3038,19.3125,39900.0
2015-03-05 12:15:00,22.12,22.14,22.1,22.13,29400.0,19.3038,19.3213,19.2864,19.3125,29400.0
2015-03-05 12:20:00,22.12,22.13,22.11,22.13,31600.0,19.3038,19.3125,19.2951,19.3125,31600.0
2015-03-05 12:25:00,22.12,22.14,22.12,22.14,5200.0,19.3038,19.3213,19.3038,19.3213,5200.0
2015-03-05 12:30:00,22.14,22.14,22.13,22.14,15500.0,19.3213,19.3213,19.3125,19.3213,15500.0
2015-03-05 12:35:00,22.14,22.15,22.13,22.15,13200.0,19.3213,19.33,19.3125,19.33,13200.0
2015-03-05 12:40:00,22.16,22.17,22.14,22.16,25800.0,19.3387,19.3475,19.3213,19.3387,25800.0
2015-03-05 12:45:00,22.16,22.17,22.14,22.17,27000.0,19.3387,19.3475,19.3213,19.3475,27000.0
2015-03-05 12:50:00,22.17,22.17,22.12,22.12,19500.0,19.3475,19.3475,19.3038,19.3038,19500.0
2015-03-05 12:55:00,22.12,22.12,22.08,22.09,13400.0,19.3038,19.3038,19.2689,19.2776,13400.0
2015-03-05 13:00:00,22.09,22.1,22.07,22.1,17600.0,19.2776,19.2864,19.2602,19.2864,17600.0
2015-03-05 13:05:00,22.1,22.12,22.09,22.12,6300.0,19.2864,19.3038,19.2776,19.3038,6300.0
2015-03-05 13:10:00,22.12,22.12,22.08,22.09,17000.0,19.3038,19.3038,19.2689,19.2776,17000.0
2015-03-05 13:15:00,22.09,22.1,22.07,22.07,17800.0,19.2776,19.2864,19.2602,19.2602,17800.0
2015-03-05 13:20:00,22.07,22.1,22.05,22.09,17600.0,19.2602,19.2864,19.2427,19.2776,17600.0
2015-03-05 13:25:00,22.1,22.12,22.09,22.09,14500.0,19.2864,19.3038,19.2776,19.2776,14500.0
2015-03-05 13:30:00,22.1,22.11,22.09,22.11,10900.0,19.2864,19.2951,19.2776,19.2951,10900.0
2015-03-05 13:35:00,22.11,22.12,22.1,22.12,5600.0,19.2951,19.3038,19.2864,19.3038,5600.0
2015-03-05 13:40:00,22.12,22.14,22.09,22.14,15900.0,19.3038,19.3213,19.2776,19.3213,15900.0
2015-03-05 13:45:00,22.14,22.15,22.13,22.14,17200.0,19.3213,19.33,19.3125,19.3213,17200.0
2015-03-05 13:50:00,22.14,22.15,22.12,22.12,12600.0,19.3213,19.33,19.3038,19.3038,12600.0
2015-03-05 13:55:00,22.13,22.2,22.11,22.17,186100.0,19.3125,19.3736,19.2951,19.3475,186100.0
2015-03-05 14:00:00,22.17,22.24,22.17,22.23,27400.0,19.3475,19.4085,19.3475,19.3998,27400.0
2015-03-05 14:05:00,22.23,22.26,22.21,22.26,65800.0,19.3998,19.426,19.3824,19.426,65800.0
2015-03-05 14:10:00,22.26,22.26,22.25,22.26,29200.0,19.426,19.426,19.4173,19.426,29200.0
2015-03-05 14:15:00,22.26,22.26,22.23,22.23,25200.0,19.426,19.426,19.3998,19.3998,25200.0
2015-03-05 14:20:00,22.23,22.25,22.21,22.21,52000.0,19.3998,19.4173,19.3824,19.3824,52000.0
2015-03-05 14:25:00,22.22,22.24,22.21,22.24,32500.0,19.3911,19.4085,19.3824,19.4085,32500.0
2015-03-05 14:30:00,22.24,22.26,22.24,22.26,17200.0,19.4085,19.426,19.4085,19.426,17200.0
2015-03-05 14:35:00,22.26,22.26,22.23,22.25,18100.0,19.426,19.426,19.3998,19.4173,18100.0
2015-03-05 14:40:00,22.25,22.26,22.22,22.24,61200.0,19.4173,19.426,19.3911,19.4085,61200.0
2015-03-05 14:45:00,22.25,22.25,22.21,22.22,26200.0,19.4173,19.4173,19.3824,19.3911,26200.0
2015-03-05 14:50:00,22.22,22.25,22.21,22.25,25700.0,19.3911,19.4173,19.3824,19.4173,25700.0
2015-03-05 14:55:00,22.25,22.25,22.21,22.22,31100.0,19.4173,19.4173,19.3824,19.3911,31100.0
2015-03-05 15:00:00,22.21,22.22,22.19,22.19,36500.0,19.3824,19.3911,19.3649,19.3649,36500.0
2015-03-05 15:05:00,22.2,22.21,22.19,22.21,33900.0,19.3736,19.3824,19.3649,19.3824,33900.0
2015-03-05 15:10:00,22.2,22.23,22.2,22.23,15500.0,19.3736,19.3998,19.3736,19.3998,15500.0
2015-03-05 15:15:00,22.23,22.23,22.22,22.23,14500.0,19.3998,19.3998,19.3911,19.3998,14500.0
2015-03-05 15:20:00,22.23,22.26,22.22,22.26,40500.0,19.3998,19.426,19.3911,19.426,40500.0
2015-03-05 15:25:00,22.26,22.27,22.25,22.25,52700.0,19.426,19.4347,19.4173,19.4173,52700.0
2015-03-05 15:30:00,22.25,22.25,22.21,22.22,44200.0,19.4173,19.4173,19.3824,19.3911,44200.0
2015-03-05 15:35:00,22.22,22.26,22.22,22.25,42200.0,19.3911,19.426,19.3911,19.4173,42200.0
2015-03-05 15:40:00,22.25,22.25,22.23,22.23,35700.0,19.4173,19.4173,19.3998,19.3998,35700.0
2015-03-05 15:45:00,22.23,22.25,22.23,22.24,64000.0,19.3998,19.4173,19.3998,19.4085,64000.0
2015-03-05 15:50:00,22.23,22.25,22.23,22.23,67900.0,19.3998,19.4173,19.3998,19.3998,67900.0
2015-03-05 15:55:00,22.23,22.25,22.23,22.24,106700.0,19.3998,19.4173,19.3998,19.4085,106700.0
2015-03-06 09:30:00,22.06,22.06,21.81,21.93,72400.0,19.2515,19.2515,19.0333,19.138,72400.0
2015-03-06 09:35:00,21.92,22.01,21.9,21.98,44600.0,19.1293,19.2078,19.1118,19.1816,44600.0
2015-03-06 09:40:00,21.97,22.06,21.97,22.01,45200.0,19.1729,19.2515,19.1729,19.2078,45200.0
2015-03-06 09:45:00,22.02,22.03,21.93,21.94,40600.0,19.2166,19.2253,19.138,19.1467,40600.0
2015-03-06 09:50:00,21.94,22.0,21.93,21.99,51000.0,19.1467,19.1991,19.138,19.1904,51000.0
2015-03-06 09:55:00,22.0,22.04,21.94,21.94,26800.0,19.1991,19.234,19.1467,19.1467,26800.0
2015-03-06 10:00:00,21.93,21.94,21.83,21.85,60600.0,19.138,19.1467,19.0507,19.0682,60600.0
2015-03-06 10:05:00,21.85,21.88,21.83,21.87,43100.0,19.0682,19.0944,19.0507,19.0856,43100.0
2015-03-06 10:10:00,21.86,21.9,21.85,21.85,30100.0,19.0769,19.1118,19.0682,19.0682,30100.0
2015-03-06 10:15:00,21.84,21.85,21.82,21.85,75400.0,19.0595,19.0682,19.042,19.0682,75400.0
2015-03-06 10:20:00,21.85,21.88,21.82,21.83,210500.0,19.0682,19.0944,19.042,19.0507,210500.0
2015-03-06 10:25:00,21.83,21.85,21.81,21.83,33900.0,19.0507,19.0682,19.0333,19.0507,33900.0
2015-03-06 10:30:00,21.84,21.85,21.82,21.85,59500.0,19.0595,19.0682,19.042,19.0682,59500.0
2015-03-06 10:35:00,21.85,21.86,21.82,21.86,47600.0,19.0682,19.0769,19.042,19.0769,47600.0
2015-03-06 10:40:00,21.87,21.87,21.82,21.84,107500.0,19.0856,19.0856,19.042,19.0595,107500.0
2015-03-06 10:45:00,21.85,21.85,21.83,21.84,47800.0,19.0682,19.0682,19.0507,19.0595,47800.0
2015-03-06 10:50:00,21.83,21.84,21.77,21.79,74800.0,19.0507,19.0595,18.9984,19.0158,74800.0
2015-03-06 10:55:00,21.79,21.8,21.77,21.78,59500.0,19.0158,19.0246,18.9984,19.0071,59500.0
2015-03-06 11:00:00,21.77,21.78,21.71,21.71,80500.0,18.9984,19.0071,18.946,18.946,80500.0
2015-03-06 11:05:00,21.71,21.72,21.66,21.68,56800.0,18.946,18.9547,18.9024,18.9198,56800.0
2015-03-06 11:10:00,21.67,21.7,21.66,21.7,97000.0,18.9111,18.9373,18.9024,18.9373,97000.0
2015-03-06 11:15:00,21.7,21.77,21.69,21.77,43800.0,18.9373,18.9984,18.9286,18.9984,43800.0
2015-03-06 11:20:00,21.77,21.78,21.71,21.74,59200.0,18.9984,19.0071,18.946,18.9722,59200.0
2015-03-06 11:25:00,21.73,21.74,21.67,21.67,111700.0,18.9635,18.9722,18.9111,18.9111,111700.0
2015-03-06 11:30:00,21.66,21.68,21.63,21.65,58700.0,18.9024,18.9198,18.8762,18.8937,58700.0
2015-03-06 11:35:00,21.65,21.67,21.63,21.65,34700.0,18.8937,18.9111,18.8762,18.8937,34700.0
2015-03-06 11:40:00,21.65,21.66,21.61,21.62,42100.0,18.8937,18.9024,18.8588,18.8675,42100.0
2015-03-06 11:45:00,21.62,21.62,21.6,21.61,21800.0,18.8675,18.8675,18.85,18.8588,21800.0
2015-03-06 11:50:00,21.61,21.63,21.61,21.62,22100.0,18.8588,18.8762,18.8588,18.8675,22100.0
2015-03-06 11:55:00,21.61,21.62,21.57,21.62,31200.0,18.8588,18.8675,18.8238,18.8675,31200.0
2015-03-06 12:00:00,21.62,21.66,21.61,21.64,36600.0,18.8675,18.9024,18.8588,18.8849,36600.0
2015-03-06 12:05:00,21.64,21.64,21.59,21.59,261300.0,18.8849,18.8849,18.8413,18.8413,261300.0
2015-03-06 12:10:00,21.6,21.6,21.55,21.55,31800.0,18.85,18.85,18.8064,18.8064,31800.0
2015-03-06 12:15:00,21.55,21.56,21.43,21.44,200200.0,18.8064,18.8151,18.7017,18.7104,200200.0
2015-03-06 12:20:00,21.43,21.45,21.41,21.41,54200.0,18.7017,18.7191,18.6842,18.6842,54200.0
2015-03-06 12:25:00,21.41,21.42,21.36,21.38,62600.0,18.6842,18.6929,18.6406,18.658,62600.0
2015-03-06 12:30:00,21.37,21.4,21.36,21.38,85000.0,18.6493,18.6755,18.6406,18.658,85000.0
2015-03-06 12:35:00,21.38,21.38,21.33,21.35,80700.0,18.658,18.658,18.6144,18.6319,80700.0
2015-03-06 12:40:00,21.35,21.35,21.34,21.35,58900.0,18.6319,18.6319,18.6231,18.6319,58900.0
2015-03-06 12:45:00,21.35,21.41,21.34,21.39,345000.0,18.6319,18.6842,18.6231,18.6668,345000.0
2015-03-06 12:50:00,21.39,21.4,21.36,21.37,115700.0,18.6668,18.6755,18.6406,18.6493,115700.0
2015-03-06 12:55:00,21.37,21.37,21.31,21.33,103500.0,18.6493,18.6493,18.5969,18.6144,103500.0
2015-03-06 13:00:00,21.34,21.38,21.33,21.37,60100.0,18.6231,18.658,18.6144,18.6493,60100.0
2015-03-06 13:05:00,21.37,21.38,21.33,21.35,57600.0,18.6493,18.658,18.6144,18.6319,57600.0
2015-03-06 13:10:00,21.36,21.37,21.33,21.35,34700.0,18.6406,18.6493,18.6144,18.6319,34700.0
2015-03-06 13:15:00,21.34,21.37,21.33,21.36,44900.0,18.6231,18.6493,18.6144,18.6406,44900.0
2015-03-06 13:20:00,21.36,21.37,21.33,21.34,84400.0,18.6406,18.6493,18.6144,18.6231,84400.0
2015-03-06 13:25:00,21.34,21.34,21.32,21.34,46300.0,18.6231,18.6231,18.6057,18.6231,46300.0
2015-03-06 13:30:00,21.33,21.34,21.3,21.3,124900.0,18.6144,18.6231,18.5882,18.5882,124900.0
2015-03-06 13:35:00,21.3,21.31,21.29,21.29,52600.0,18.5882,18.5969,18.5795,18.5795,52600.0
2015-03-06 13:40:00,21.3,21.31,21.27,21.3,70600.0,18.5882,18.5969,18.562,18.5882,70600.0
2015-03-06 13:45:00,21.3,21.33,21.28,21.33,36300.0,18.5882,18.6144,18.5708,18.6144,36300.0
2015-03-06 13:50:00,21.33,21.33,21.29,21.3,44700.0,18.6144,18.6144,18.5795,18.5882,44700.0
2015-03-06 13:55:00,21.3,21.3,21.29,21.3,30800.0,18.5882,18.5882,18.5795,18.5882,30800.0
2015-03-06 14:00:00,21.29,21.3,21.29,21.3,25900.0,18.5795,18.5882,18.5795,18.5882,25900.0
2015-03-06 14:05:00,21.3,21.3,21.27,21.27,33800.0,18.5882,18.5882,18.562,18.562,33800.0
2015-03-06 14:10:00,21.27,21.31,21.27,21.3,45200.0,18.562,18.5969,18.562,18.5882,45200.0
2015-03-06 14:15:00,21.3,21.3,21.26,21.26,41200.0,18.5882,18.5882,18.5533,18.5533,41200.0
2015-03-06 14:20:00,21.27,21.27,21.18,21.2,114100.0,18.562,18.562,18.4835,18.5009,114100.0
2015-03-06 14:25:00,21.2,21.2,21.16,21.17,106700.0,18.5009,18.5009,18.466,18.4748,106700.0
2015-03-06 14:30:00,21.17,21.19,21.17,21.19,51900.0,18.4748,18.4922,18.4748,18.4922,51900.0
2015-03-06 14:35:00,21.19,21.19,21.14,21.14,65500.0,18.4922,18.4922,18.4486,18.4486,65500.0
2015-03-06 14:40:00,21.15,21.15,21.1,21.1,95200.0,18.4573,18.4573,18.4137,18.4137,95200.0
2015-03-06 14:45:00,21.11,21.12,21.05,21.05,133200.0,18.4224,18.4311,18.37,18.37,133200.0
2015-03-06 14:50:00,21.05,21.13,20.98,21.13,234300.0,18.37,18.4399,18.309,18.4399,234300.0
2015-03-06 14:55:00,21.13,21.19,21.11,21.11,158400.0,18.4399,18.4922,18.4224,18.4224,158400.0
2015-03-06 15:00:00,21.12,21.22,21.11,21.21,119800.0,18.4311,18.5184,18.4224,18.5097,119800.0
2015-03-06 15:05:00,21.22,21.24,21.2,21.22,103400.0,18.5184,18.5359,18.5009,18.5184,103400.0
2015-03-06 15:10:00,21.23,21.23,21.18,21.21,73600.0,18.5271,18.5271,18.4835,18.5097,73600.0
2015-03-06 15:15:00,21.21,21.21,21.19,21.2,93800.0,18.5097,18.5097,18.4922,18.5009,93800.0
2015-03-06 15:20:00,21.2,21.26,21.2,21.24,116700.0,18.5009,18.5533,18.5009,18.5359,116700.0
2015-03-06 15:25:00,21.25,21.25,21.21,21.22,88600.0,18.5446,18.5446,18.5097,18.5184,88600.0
2015-03-06 15:30:00,21.22,21.25,21.21,21.25,124200.0,18.5184,18.5446,18.5097,18.5446,124200.0
2015-03-06 15:35:00,21.25,21.26,21.23,21.25,167300.0,18.5446,18.5533,18.5271,18.5446,167300.0
2015-03-06 15:40:00,21.24,21.26,21.23,21.25,216100.0,18.5359,18.5533,18.5271,18.5446,216100.0
2015-03-06 15:45:00,21.24,21.28,21.22,21.24,218000.0,18.5359,18.5708,18.5184,18.5359,218000.0
2015-03-06 15:50:00,21.24,21.25,21.23,21.25,254800.0,18.5359,18.5446,18.5271,18.5446,254800.0
2015-03-06 15:55:00,21.25,21.25,21.21,21.23,752800.0,18.5446,18.5446,18.5097,18.5271,752800.0
2015-03-09 09:30:00,21.55,21.55,21.35,21.46,178600.0,18.8064,18.8064,18.6319,18.7278,178600.0
2015-03-09 09:35:00,21.45,21.62,21.45,21.59,108900.0,18.7191,18.8675,18.7191,18.8413,108900.0
2015-03-09 09:40:00,21.6,21.6,21.49,21.52,61600.0,18.85,18.85,18.754,18.7802,61600.0
2015-03-09 09:45:00,21.53,21.54,21.45,21.46,59200.0,18.7889,18.7977,18.7191,18.7278,59200.0
2015-03-09 09:50:00,21.47,21.52,21.42,21.52,60300.0,18.7366,18.7802,18.6929,18.7802,60300.0
2015-03-09 09:55:00,21.51,21.52,21.42,21.48,40900.0,18.7715,18.7802,18.6929,18.7453,40900.0
2015-03-09 10:00:00,21.48,21.48,21.41,21.41,33300.0,18.7453,18.7453,18.6842,18.6842,33300.0
2015-03-09 10:05:00,21.4,21.42,21.35,21.35,36300.0,18.6755,18.6929,18.6319,18.6319,36300.0
2015-03-09 10:10:00,21.35,21.4,21.34,21.37,32900.0,18.6319,18.6755,18.6231,18.6493,32900.0
2015-03-09 10:15:00,21.38,21.38,21.32,21.34,62000.0,18.658,18.658,18.6057,18.6231,62000.0
2015-03-09 10:20:00,21.34,21.4,21.33,21.37,47700.0,18.6231,18.6755,18.6144,18.6493,47700.0
2015-03-09 10:25:00,21.36,21.42,21.33,21.42,36600.0,18.6406,18.6929,18.6144,18.6929,36600.0
2015-03-09 10:30:00,21.41,21.42,21.36,21.38,38800.0,18.6842,18.6929,18.6406,18.658,38800.0
2015-03-09 10:35:00,21.38,21.39,21.32,21.33,27800.0,18.658,18.6668,18.6057,18.6144,27800.0
2015-03-09 10:40:00,21.34,21.38,21.33,21.36,34400.0,18.6231,18.658,18.6144,18.6406,34400.0
2015-03-09 10:45:00,21.36,21.41,21.35,21.41,23500.0,18.6406,18.6842,18.6319,18.6842,23500.0
2015-03-09 10:50:00,21.4,21.41,21.35,21.37,20100.0,18.6755,18.6842,18.6319,18.6493,20100.0
2015-03-09 10:55:00,21.37,21.37,21.32,21.32,25400.0,18.6493,18.6493,18.6057,18.6057,25400.0
2015-03-09 11:00:00,21.33,21.37,21.32,21.34,34500.0,18.6144,18.6493,18.6057,18.6231,34500.0
2015-03-09 11:05:00,21.34,21.36,21.33,21.35,16600.0,18.6231,18.6406,18.6144,18.6319,16600.0
2015-03-09 11:10:00,21.35,21.36,21.31,21.35,45000.0,18.6319,18.6406,18.5969,18.6319,45000.0
2015-03-09 11:15:00,21.35,21.39,21.34,21.39,78000.0,18.6319,18.6668,18.6231,18.6668,78000.0
2015-03-09 11:20:00,21.4,21.43,21.4,21.43,32500.0,18.6755,18.7017,18.6755,18.7017,32500.0
2015-03-09 11:25:00,21.42,21.45,21.4,21.45,37000.0,18.6929,18.7191,18.6755,18.7191,37000.0
2015-03-09 11:30:00,21.45,21.46,21.43,21.43,21900.0,18.7191,18.7278,18.7017,18.7017,21900.0
2015-03-09 11:35:00,21.43,21.45,21.41,21.43,43100.0,18.7017,18.7191,18.6842,18.7017,43100.0
2015-03-09 11:40:00,21.43,21.46,21.42,21.45,45500.0,18.7017,18.7278,18.6929,18.7191,45500.0
2015-03-09 11:45:00,21.45,21.47,21.44,21.47,18800.0,18.7191,18.7366,18.7104,18.7366,18800.0
2015-03-09 11:50:00,21.47,21.47,21.44,21.46,43300.0,18.7366,18.7366,18.7104,18.7278,43300.0
2015-03-09 11:55:00,21.46,21.49,21.45,21.46,42500.0,18.7278,18.754,18.7191,18.7278,42500.0
2015-03-09 12:00:00,21.47,21.47,21.44,21.46,19000.0,18.7366,18.7366,18.7104,18.7278,19000.0
2015-03-09 12:05:00,21.45,21.47,21.44,21.44,19900.0,18.7191,18.7366,18.7104,18.7104,19900.0
2015-03-09 12:10:00,21.45,21.47,21.43,21.46,37800.0,18.7191,18.7366,18.7017,18.7278,37800.0
2015-03-09 12:15:00,21.45,21.46,21.44,21.45,14500.0,18.7191,18.7278,18.7104,18.7191,14500.0
2015-03-09 12:20:00,21.46,21.46,21.44,21.46,19600.0,18.7278,18.7278,18.7104,18.7278,19600.0
2015-03-09 12:25:00,21.46,21.46,21.44,21.46,17500.0,18.7278,18.7278,18.7104,18.7278,17500.0
2015-03-09 12:30:00,21.45,21.48,21.45,21.48,56900.0,18.7191,18.7453,18.7191,18.7453,56900.0
2015-03-09 12:35:00,21.48,21.5,21.47,21.48,16600.0,18.7453,18.7628,18.7366,18.7453,16600.0
2015-03-09 12:40:00,21.48,21.49,21.47,21.48,20400.0,18.7453,18.754,18.7366,18.7453,20400.0
2015-03-09 12:45:00,21.48,21.49,21.43,21.44,44800.0,18.7453,18.754,18.7017,18.7104,44800.0
2015-03-09 12:50:00,21.44,21.44,21.43,21.44,7800.0,18.7104,18.7104,18.7017,18.7104,7800.0
2015-03-09 12:55:00,21.44,21.5,21.43,21.47,74400.0,18.7104,18.7628,18.7017,18.7366,74400.0
2015-03-09 13:00:00,21.47,21.48,21.42,21.44,52500.0,18.7366,18.7453,18.6929,18.7104,52500.0
2015-03-09 13:05:00,21.44,21.48,21.43,21.47,14500.0,18.7104,18.7453,18.7017,18.7366,14500.0
2015-03-09 13:10:00,21.47,21.48,21.46,21.47,10400.0,18.7366,18.7453,18.7278,18.7366,10400.0
2015-03-09 13:15:00,21.47,21.48,21.45,21.48,16500.0,18.7366,18.7453,18.7191,18.7453,16500.0
2015-03-09 13:20:00,21.47,21.51,21.46,21.51,26300.0,18.7366,18.7715,18.7278,18.7715,26300.0
2015-03-09 13:25:00,21.51,21.53,21.49,21.53,16300.0,18.7715,18.7889,18.754,18.7889,16300.0
2015-03-09 13:30:00,21.53,21.57,21.53,21.54,45500.0,18.7889,18.8238,18.7889,18.7977,45500.0
2015-03-09 13:35:00,21.54,21.55,21.51,21.52,35400.0,18.7977,18.8064,18.7715,18.7802,35400.0
2015-03-09 13:40:00,21.53,21.56,21.52,21.55,68700.0,18.7889,18.8151,18.7802,18.8064,68700.0
2015-03-09 13:45:00,21.55,21.57,21.52,21.54,63000.0,18.8064,18.8238,18.7802,18.7977,63000.0
2015-03-09 13:50:00,21.54,21.6,21.54,21.58,57000.0,18.7977,18.85,18.7977,18.8326,57000.0
2015-03-09 13:55:00,21.58,21.59,21.56,21.56,20200.0,18.8326,18.8413,18.8151,18.8151,20200.0
2015-03-09 14:00:00,21.56,21.58,21.56,21.58,21300.0,18.8151,18.8326,18.8151,18.8326,21300.0
2015-03-09 14:05:00,21.58,21.58,21.57,21.58,7800.0,18.8326,18.8326,18.8238,18.8326,7800.0
2015-03-09 14:10:00,21.58,21.58,21.53,21.53,33200.0,18.8326,18.8326,18.7889,18.7889,33200.0
2015-03-09 14:15:00,21.53,21.56,21.49,21.49,94900.0,18.7889,18.8151,18.754,18.754,94900.0
2015-03-09 14:20:00,21.5,21.53,21.49,21.52,61600.0,18.7628,18.7889,18.754,18.7802,61600.0
2015-03-09 14:25:00,21.52,21.53,21.5,21.52,15600.0,18.7802,18.7889,18.7628,18.7802,15600.0
2015-03-09 14:30:00,21.52,21.53,21.5,21.52,45400.0,18.7802,18.7889,18.7628,18.7802,45400.0
2015-03-09 14:35:00,21.52,21.53,21.51,21.53,20700.0,18.7802,18.7889,18.7715,18.7889,20700.0
2015-03-09 14:40:00,21.53,21.54,21.52,21.54,16700.0,18.7889,18.7977,18.7802,18.7977,16700.0
2015-03-09 14:45:00,21.53,21.54,21.51,21.52,25200.0,18.7889,18.7977,18.7715,18.7802,25200.0
2015-03-09 14:50:00,21.53,21.54,21.5,21.5,27400.0,18.7889,18.7977,18.7628,18.7628,27400.0
2015-03-09 14:55:00,21.5,21.52,21.49,21.5,47100.0,18.7628,18.7802,18.754,18.7628,47100.0
2015-03-09 15:00:00,21.5,21.5,21.46,21.46,42300.0,18.7628,18.7628,18.7278,18.7278,42300.0
2015-03-09 15:05:00,21.46,21.46,21.44,21.46,31900.0,18.7278,18.7278,18.7104,18.7278,31900.0
2015-03-09 15:10:00,21.46,21.46,21.43,21.44,44700.0,18.7278,18.7278,18.7017,18.7104,44700.0
2015-03-09 15:15:00,21.44,21.44,21.4,21.43,43800.0,18.7104,18.7104,18.6755,18.7017,43800.0
2015-03-09 15:20:00,21.43,21.43,21.4,21.41,26200.0,18.7017,18.7017,18.6755,18.6842,26200.0
2015-03-09 15:25:00,21.41,21.42,21.4,21.41,45700.0,18.6842,18.6929,18.6755,18.6842,45700.0
2015-03-09 15:30:00,21.4,21.41,21.39,21.39,52000.0,18.6755,18.6842,18.6668,18.6668,52000.0
2015-03-09 15:35:00,21.39,21.4,21.37,21.4,71000.0,18.6668,18.6755,18.6493,18.6755,71000.0
2015-03-09 15:40:00,21.4,21.41,21.38,21.39,67300.0,18.6755,18.6842,18.658,18.6668,67300.0
2015-03-09 15:45:00,21.39,21.4,21.38,21.38,70300.0,18.6668,18.6755,18.658,18.658,70300.0
2015-03-09 15:50:00,21.39,21.4,21.36,21.37,128400.0,18.6668,18.6755,18.6406,18.6493,128400.0
2015-03-09 15:55:00,21.38,21.38,21.35,21.36,217500.0,18.658,18.658,18.6319,18.6406,217500.0
2015-03-10 09:30:00,21.14,21.18,21.06,21.18,23900.0,18.5187,18.5538,18.4487,18.5538,23900.0
2015-03-10 09:35:00,21.18,21.33,21.15,21.23,80900.0,18.5538,18.6852,18.5275,18.5976,80900.0
2015-03-10 09:40:00,21.22,21.32,21.22,21.25,38100.0,18.5888,18.6764,18.5888,18.6151,38100.0
2015-03-10 09:45:00,21.25,21.32,21.23,21.3,35500.0,18.6151,18.6764,18.5976,18.6589,35500.0
2015-03-10 09:50:00,21.29,21.29,21.2,21.28,52100.0,18.6501,18.6501,18.5713,18.6414,52100.0
2015-03-10 09:55:00,21.28,21.28,21.19,21.2,31100.0,18.6414,18.6414,18.5625,18.5713,31100.0
2015-03-10 10:00:00,21.2,21.21,21.16,21.18,19200.0,18.5713,18.5801,18.5363,18.5538,19200.0
2015-03-10 10:05:00,21.18,21.19,21.15,21.19,19900.0,18.5538,18.5625,18.5275,18.5625,19900.0
2015-03-10 10:10:00,21.18,21.2,21.13,21.14,32900.0,18.5538,18.5713,18.51,18.5187,32900.0
2015-03-10 10:15:00,21.13,21.13,21.08,21.11,21500.0,18.51,18.51,18.4662,18.4925,21500.0
2015-03-10 10:20:00,21.12,21.13,21.1,21.11,16700.0,18.5012,18.51,18.4837,18.4925,16700.0
2015-03-10 10:25:00,21.11,21.16,21.09,21.16,46000.0,18.4925,18.5363,18.4749,18.5363,46000.0
2015-03-10 10:30:00,21.16,21.16,21.11,21.11,25600.0,18.5363,18.5363,18.4925,18.4925,25600.0
2015-03-10 10:35:00,21.1,21.14,21.08,21.1,25600.0,18.4837,18.5187,18.4662,18.4837,25600.0
2015-03-10 10:40:00,21.1,21.14,21.09,21.1,23100.0,18.4837,18.5187,18.4749,18.4837,23100.0
2015-03-10 10:45:00,21.1,21.15,21.1,21.15,18600.0,18.4837,18.5275,18.4837,18.5275,18600.0
2015-03-10 10:50:00,21.15,21.2,21.14,21.19,19200.0,18.5275,18.5713,18.5187,18.5625,19200.0
2015-03-10 10:55:00,21.19,21.23,21.19,21.22,19700.0,18.5625,18.5976,18.5625,18.5888,19700.0
2015-03-10 11:00:00,21.21,21.24,21.2,21.21,30600.0,18.5801,18.6063,18.5713,18.5801,30600.0
2015-03-10 11:05:00,21.2,21.2,21.17,21.19,18700.0,18.5713,18.5713,18.545,18.5625,18700.0
2015-03-10 11:10:00,21.2,21.22,21.16,21.22,33600.0,18.5713,18.5888,18.5363,18.5888,33600.0
2015-03-10 11:15:00,21.23,21.24,21.21,21.22,16500.0,18.5976,18.6063,18.5801,18.5888,16500.0
2015-03-10 11:20:00,21.23,21.24,21.18,21.2,28200.0,18.5976,18.6063,18.5538,18.5713,28200.0
2015-03-10 11:25:00,21.19,21.19,21.15,21.17,24600.0,18.5625,18.5625,18.5275,18.545,24600.0
2015-03-10 11:30:00,21.17,21.18,21.14,21.14,21300.0,18.545,18.5538,18.5187,18.5187,21300.0
2015-03-10 11:35:00,21.14,21.17,21.13,21.13,46600.0,18.5187,18.545,18.51,18.51,46600.0
2015-03-10 11:40:00,21.13,21.14,21.11,21.13,22400.0,18.51,18.5187,18.4925,18.51,22400.0
2015-03-10 11:45:00,21.13,21.15,21.11,21.13,22300.0,18.51,18.5275,18.4925,18.51,22300.0
2015-03-10 11:50:00,21.12,21.15,21.11,21.12,18800.0,18.5012,18.5275,18.4925,18.5012,18800.0
2015-03-10 11:55:00,21.12,21.14,21.1,21.11,20500.0,18.5012,18.5187,18.4837,18.4925,20500.0
2015-03-10 12:00:00,21.11,21.12,21.09,21.11,51000.0,18.4925,18.5012,18.4749,18.4925,51000.0
2015-03-10 12:05:00,21.12,21.15,21.1,21.14,14000.0,18.5012,18.5275,18.4837,18.5187,14000.0
2015-03-10 12:10:00,21.14,21.21,21.14,21.21,41700.0,18.5187,18.5801,18.5187,18.5801,41700.0
2015-03-10 12:15:00,21.2,21.22,21.18,21.22,29900.0,18.5713,18.5888,18.5538,18.5888,29900.0
2015-03-10 12:20:00,21.21,21.21,21.13,21.13,17500.0,18.5801,18.5801,18.51,18.51,17500.0
2015-03-10 12:25:00,21.14,21.17,21.13,21.15,13900.0,18.5187,18.545,18.51,18.5275,13900.0
2015-03-10 12:30:00,21.15,21.17,21.14,21.14,14800.0,18.5275,18.545,18.5187,18.5187,14800.0
2015-03-10 12:35:00,21.14,21.2,21.14,21.18,14400.0,18.5187,18.5713,18.5187,18.5538,14400.0
2015-03-10 12:40:00,21.18,21.2,21.17,21.19,18000.0,18.5538,18.5713,18.545,18.5625,18000.0
2015-03-10 12:45:00,21.19,21.22,21.16,21.21,20900.0,18.5625,18.5888,18.5363,18.5801,20900.0
2015-03-10 12:50:00,21.21,21.22,21.19,21.19,14700.0,18.5801,18.5888,18.5625,18.5625,14700.0
2015-03-10 12:55:00,21.19,21.22,21.16,21.17,11300.0,18.5625,18.5888,18.5363,18.545,11300.0
2015-03-10 13:00:00,21.18,21.2,21.16,21.18,15600.0,18.5538,18.5713,18.5363,18.5538,15600.0
2015-03-10 13:05:00,21.18,21.19,21.13,21.16,26400.0,18.5538,18.5625,18.51,18.5363,26400.0
2015-03-10 13:10:00,21.16,21.16,21.12,21.12,25500.0,18.5363,18.5363,18.5012,18.5012,25500.0
2015-03-10 13:15:00,21.12,21.14,21.1,21.12,35400.0,18.5012,18.5187,18.4837,18.5012,35400.0
2015-03-10 13:20:00,21.13,21.16,21.1,21.12,37900.0,18.51,18.5363,18.4837,18.5012,37900.0
2015-03-10 13:25:00,21.12,21.13,21.09,21.09,29400.0,18.5012,18.51,18.4749,18.4749,29400.0
2015-03-10 13:30:00,21.09,21.14,21.08,21.14,78300.0,18.4749,18.5187,18.4662,18.5187,78300.0
2015-03-10 13:35:00,21.13,21.17,21.13,21.17,39600.0,18.51,18.545,18.51,18.545,39600.0
2015-03-10 13:40:00,21.17,21.19,21.16,21.19,46300.0,18.545,18.5625,18.5363,18.5625,46300.0
2015-03-10 13:45:00,21.19,21.2,21.17,21.17,27700.0,18.5625,18.5713,18.545,18.545,27700.0
2015-03-10 13:50:00,21.16,21.18,21.15,21.17,15800.0,18.5363,18.5538,18.5275,18.545,15800.0
2015-03-10 13:55:00,21.18,21.18,21.16,21.16,14900.0,18.5538,18.5538,18.5363,18.5363,14900.0
2015-03-10 14:00:00,21.16,21.19,21.16,21.17,14100.0,18.5363,18.5625,18.5363,18.545,14100.0
2015-03-10 14:05:00,21.17,21.18,21.16,21.18,40700.0,18.545,18.5538,18.5363,18.5538,40700.0
2015-03-10 14:10:00,21.18,21.2,21.15,21.17,88700.0,18.5538,18.5713,18.5275,18.545,88700.0
2015-03-10 14:15:00,21.17,21.18,21.13,21.13,21000.0,18.545,18.5538,18.51,18.51,21000.0
2015-03-10 14:20:00,21.13,21.16,21.12,21.15,47400.0,18.51,18.5363,18.5012,18.5275,47400.0
2015-03-10 14:25:00,21.16,21.17,21.15,21.17,11800.0,18.5363,18.545,18.5275,18.545,11800.0
2015-03-10 14:30:00,21.16,21.18,21.14,21.16,21500.0,18.5363,18.5538,18.5187,18.5363,21500.0
2015-03-10 14:35:00,21.15,21.17,21.13,21.14,21100.0,18.5275,18.545,18.51,18.5187,21100.0
2015-03-10 14:40:00,21.14,21.16,21.12,21.15,29100.0,18.5187,18.5363,18.5012,18.5275,29100.0
2015-03-10 14:45:00,21.15,21.18,21.14,21.14,13200.0,18.5275,18.5538,18.5187,18.5187,13200.0
2015-03-10 14:50:00,21.14,21.15,21.1,21.11,19700.0,18.5187,18.5275,18.4837,18.4925,19700.0
2015-03-10 14:55:00,21.11,21.12,21.09,21.1,15500.0,18.4925,18.5012,18.4749,18.4837,15500.0
2015-03-10 15:00:00,21.1,21.12,21.09,21.1,172600.0,18.4837,18.5012,18.4749,18.4837,172600.0
2015-03-10 15:05:00,21.1,21.13,21.1,21.13,39400.0,18.4837,18.51,18.4837,18.51,39400.0
2015-03-10 15:10:00,21.12,21.13,21.09,21.12,81000.0,18.5012,18.51,18.4749,18.5012,81000.0
2015-03-10 15:15:00,21.11,21.11,21.08,21.1,63900.0,18.4925,18.4925,18.4662,18.4837,63900.0
2015-03-10 15:20:00,21.1,21.12,21.09,21.11,29300.0,18.4837,18.5012,18.4749,18.4925,29300.0
2015-03-10 15:25:00,21.11,21.11,21.06,21.08,69900.0,18.4925,18.4925,18.4487,18.4662,69900.0
2015-03-10 15:30:00,21.08,21.08,21.06,21.08,44700.0,18.4662,18.4662,18.4487,18.4662,44700.0
2015-03-10 15:35:00,21.07,21.1,21.07,21.09,38500.0,18.4574,18.4837,18.4574,18.4749,38500.0
2015-03-10 15:40:00,21.1,21.12,21.08,21.11,107300.0,18.4837,18.5012,18.4662,18.4925,107300.0
2015-03-10 15:45:00,21.1,21.11,21.07,21.1,98500.0,18.4837,18.4925,18.4574,18.4837,98500.0
2015-03-10 15:50:00,21.09,21.1,21.08,21.08,80800.0,18.4749,18.4837,18.4662,18.4662,80800.0
2015-03-10 15:55:00,21.08,21.08,21.04,21.04,231000.0,18.4662,18.4662,18.4311,18.4311,231000.0
2015-03-11 09:30:00,21.14,21.14,21.02,21.06,89200.0,18.5187,18.5187,18.4136,18.4487,89200.0
2015-03-11 09:35:00,21.06,21.06,20.95,21.02,33200.0,18.4487,18.4487,18.3523,18.4136,33200.0
2015-03-11 09:40:00,21.01,21.05,21.0,21.05,13100.0,18.4049,18.4399,18.3961,18.4399,13100.0
2015-03-11 09:45:00,21.05,21.1,21.04,21.08,82600.0,18.4399,18.4837,18.4311,18.4662,82600.0
2015-03-11 09:50:00,21.07,21.07,21.04,21.07,49000.0,18.4574,18.4574,18.4311,18.4574,49000.0
2015-03-11 09:55:00,21.08,21.12,21.07,21.12,24900.0,18.4662,18.5012,18.4574,18.5012,24900.0
2015-03-11 10:00:00,21.11,21.13,21.11,21.12,15700.0,18.4925,18.51,18.4925,18.5012,15700.0
2015-03-11 10:05:00,21.12,21.16,21.11,21.14,12500.0,18.5012,18.5363,18.4925,18.5187,12500.0
2015-03-11 10:10:00,21.14,21.16,21.09,21.1,25300.0,18.5187,18.5363,18.4749,18.4837,25300.0
2015-03-11 10:15:00,21.1,21.13,21.07,21.08,21300.0,18.4837,18.51,18.4574,18.4662,21300.0
2015-03-11 10:20:00,21.08,21.13,21.08,21.11,23700.0,18.4662,18.51,18.4662,18.4925,23700.0
2015-03-11 10:25:00,21.1,21.14,21.08,21.14,35500.0,18.4837,18.5187,18.4662,18.5187,35500.0
2015-03-11 10:30:00,21.13,21.14,21.08,21.11,83200.0,18.51,18.5187,18.4662,18.4925,83200.0
2015-03-11 10:35:00,21.12,21.12,21.09,21.11,27000.0,18.5012,18.5012,18.4749,18.4925,27000.0
2015-03-11 10:40:00,21.11,21.13,21.07,21.07,40300.0,18.4925,18.51,18.4574,18.4574,40300.0
2015-03-11 10:45:00,21.08,21.09,21.06,21.08,12300.0,18.4662,18.4749,18.4487,18.4662,12300.0
2015-03-11 10:50:00,21.07,21.11,21.06,21.09,25100.0,18.4574,18.4925,18.4487,18.4749,25100.0
2015-03-11 10:55:00,21.1,21.12,21.09,21.09,14300.0,18.4837,18.5012,18.4749,18.4749,14300.0
2015-03-11 11:00:00,21.09,21.13,21.08,21.08,36400.0,18.4749,18.51,18.4662,18.4662,36400.0
2015-03-11 11:05:00,21.08,21.16,21.08,21.12,40300.0,18.4662,18.5363,18.4662,18.5012,40300.0
2015-03-11 11:10:00,21.13,21.28,21.13,21.28,43000.0,18.51,18.6414,18.51,18.6414,43000.0
2015-03-11 11:15:00,21.28,21.28,21.25,21.25,15400.0,18.6414,18.6414,18.6151,18.6151,15400.0
2015-03-11 11:20:00,21.25,21.25,21.18,21.2,30200.0,18.6151,18.6151,18.5538,18.5713,30200.0
2015-03-11 11:25:00,21.2,21.25,21.19,21.22,37000.0,18.5713,18.6151,18.5625,18.5888,37000.0
2015-03-11 11:30:00,21.21,21.22,21.19,21.21,34800.0,18.5801,18.5888,18.5625,18.5801,34800.0
2015-03-11 11:35:00,21.21,21.21,21.17,21.2,28900.0,18.5801,18.5801,18.545,18.5713,28900.0
2015-03-11 11:40:00,21.19,21.2,21.16,21.19,32700.0,18.5625,18.5713,18.5363,18.5625,32700.0
2015-03-11 11:45:00,21.19,21.19,21.17,21.19,8400.0,18.5625,18.5625,18.545,18.5625,8400.0
2015-03-11 11:50:00,21.19,21.22,21.17,21.21,18600.0,18.5625,18.5888,18.545,18.5801,18600.0
2015-03-11 11:55:00,21.21,21.22,21.19,21.21,9900.0,18.5801,18.5888,18.5625,18.5801,9900.0
2015-03-11 12:00:00,21.21,21.23,21.2,21.21,14900.0,18.5801,18.5976,18.5713,18.5801,14900.0
2015-03-11 12:05:00,21.21,21.22,21.19,21.2,18500.0,18.5801,18.5888,18.5625,18.5713,18500.0
2015-03-11 12:10:00,21.21,21.23,21.2,21.23,12500.0,18.5801,18.5976,18.5713,18.5976,12500.0
2015-03-11 12:15:00,21.22,21.24,21.2,21.23,17700.0,18.5888,18.6063,18.5713,18.5976,17700.0
2015-03-11 12:20:00,21.23,21.24,21.19,21.21,12300.0,18.5976,18.6063,18.5625,18.5801,12300.0
2015-03-11 12:25:00,21.2,21.2,21.17,21.18,26600.0,18.5713,18.5713,18.545,18.5538,26600.0
2015-03-11 12:30:00,21.19,21.21,21.18,21.21,14500.0,18.5625,18.5801,18.5538,18.5801,14500.0
2015-03-11 12:35:00,21.22,21.27,21.21,21.27,38700.0,18.5888,18.6326,18.5801,18.6326,38700.0
2015-03-11 12:40:00,21.27,21.32,21.25,21.31,22200.0,18.6326,18.6764,18.6151,18.6677,22200.0
2015-03-11 12:45:00,21.3,21.31,21.28,21.31,19900.0,18.6589,18.6677,18.6414,18.6677,19900.0
2015-03-11 12:50:00,21.32,21.35,21.31,21.35,21500.0,18.6764,18.7027,18.6677,18.7027,21500.0
2015-03-11 12:55:00,21.35,21.36,21.33,21.34,17000.0,18.7027,18.7115,18.6852,18.6939,17000.0
2015-03-11 13:00:00,21.34,21.37,21.33,21.33,16500.0,18.6939,18.7202,18.6852,18.6852,16500.0
2015-03-11 13:05:00,21.33,21.34,21.32,21.32,13600.0,18.6852,18.6939,18.6764,18.6764,13600.0
2015-03-11 13:10:00,21.33,21.33,21.29,21.32,19500.0,18.6852,18.6852,18.6501,18.6764,19500.0
2015-03-11 13:15:00,21.31,21.32,21.29,21.29,13500.0,18.6677,18.6764,18.6501,18.6501,13500.0
2015-03-11 13:20:00,21.3,21.31,21.28,21.29,9200.0,18.6589,18.6677,18.6414,18.6501,9200.0
2015-03-11 13:25:00,21.29,21.34,21.28,21.34,23200.0,18.6501,18.6939,18.6414,18.6939,23200.0
2015-03-11 13:30:00,21.35,21.35,21.3,21.32,23900.0,18.7027,18.7027,18.6589,18.6764,23900.0
2015-03-11 13:35:00,21.32,21.35,21.31,21.33,13900.0,18.6764,18.7027,18.6677,18.6852,13900.0
2015-03-11 13:40:00,21.33,21.34,21.31,21.34,17400.0,18.6852,18.6939,18.6677,18.6939,17400.0
2015-03-11 13:45:00,21.33,21.34,21.27,21.28,34400.0,18.6852,18.6939,18.6326,18.6414,34400.0
2015-03-11 13:50:00,21.28,21.32,21.28,21.32,19200.0,18.6414,18.6764,18.6414,18.6764,19200.0
2015-03-11 13:55:00,21.32,21.34,21.3,21.32,29800.0,18.6764,18.6939,18.6589,18.6764,29800.0
2015-03-11 14:00:00,21.33,21.33,21.29,21.3,19400.0,18.6852,18.6852,18.6501,18.6589,19400.0
2015-03-11 14:05:00,21.31,21.32,21.29,21.3,16200.0,18.6677,18.6764,18.6501,18.6589,16200.0
2015-03-11 14:10:00,21.3,21.31,21.28,21.28,16300.0,18.6589,18.6677,18.6414,18.6414,16300.0
2015-03-11 14:15:00,21.28,21.34,21.28,21.33,38200.0,18.6414,18.6939,18.6414,18.6852,38200.0
2015-03-11 14:20:00,21.32,21.33,21.27,21.28,27000.0,18.6764,18.6852,18.6326,18.6414,27000.0
2015-03-11 14:25:00,21.29,21.3,21.28,21.28,18800.0,18.6501,18.6589,18.6414,18.6414,18800.0
2015-03-11 14:30:00,21.29,21.3,21.26,21.26,30400.0,18.6501,18.6589,18.6239,18.6239,30400.0
2015-03-11 14:35:00,21.26,21.28,21.25,21.25,17300.0,18.6239,18.6414,18.6151,18.6151,17300.0
2015-03-11 14:40:00,21.25,21.27,21.24,21.27,58200.0,18.6151,18.6326,18.6063,18.6326,58200.0
2015-03-11 14:45:00,21.27,21.3,21.27,21.29,10000.0,18.6326,18.6589,18.6326,18.6501,10000.0
2015-03-11 14:50:00,21.3,21.31,21.28,21.3,16300.0,18.6589,18.6677,18.6414,18.6589,16300.0
2015-03-11 14:55:00,21.3,21.33,21.29,21.31,49000.0,18.6589,18.6852,18.6501,18.6677,49000.0
2015-03-11 15:00:00,21.3,21.32,21.27,21.3,23500.0,18.6589,18.6764,18.6326,18.6589,23500.0
2015-03-11 15:05:00,21.3,21.31,21.29,21.3,19300.0,18.6589,18.6677,18.6501,18.6589,19300.0
2015-03-11 15:10:00,21.3,21.31,21.27,21.27,20100.0,18.6589,18.6677,18.6326,18.6326,20100.0
2015-03-11 15:15:00,21.27,21.3,21.27,21.28,25600.0,18.6326,18.6589,18.6326,18.6414,25600.0
2015-03-11 15:20:00,21.28,21.29,21.25,21.27,27300.0,18.6414,18.6501,18.6151,18.6326,27300.0
2015-03-11 15:25:00,21.27,21.27,21.25,21.25,20900.0,18.6326,18.6326,18.6151,18.6151,20900.0
2015-03-11 15:30:00,21.25,21.26,21.2,21.21,54100.0,18.6151,18.6239,18.5713,18.5801,54100.0
2015-03-11 15:35:00,21.21,21.22,21.19,21.21,58600.0,18.5801,18.5888,18.5625,18.5801,58600.0
2015-03-11 15:40:00,21.22,21.23,21.18,21.21,72400.0,18.5888,18.5976,18.5538,18.5801,72400.0
2015-03-11 15:45:00,21.2,21.21,21.18,21.19,72900.0,18.5713,18.5801,18.5538,18.5625,72900.0
2015-03-11 15:50:00,21.18,21.21,21.18,21.2,71300.0,18.5538,18.5801,18.5538,18.5713,71300.0
2015-03-11 15:55:00,21.2,21.2,21.17,21.17,190300.0,18.5713,18.5713,18.545,18.545,190300.0
2015-03-12 09:30:00,21.2,21.4,21.16,21.39,47400.0,18.5713,18.7465,18.5363,18.7377,47400.0
2015-03-12 09:35:00,21.39,21.39,21.35,21.38,22600.0,18.7377,18.7377,18.7027,18.729,22600.0
2015-03-12 09:40:00,21.38,21.39,21.33,21.36,47000.0,18.729,18.7377,18.6852,18.7115,47000.0
2015-03-12 09:45:00,21.35,21.53,21.35,21.51,165500.0,18.7027,18.8604,18.7027,18.8429,165500.0
2015-03-12 09:50:00,21.53,21.58,21.5,21.52,52900.0,18.8604,18.9042,18.8341,18.8516,52900.0
2015-03-12 09:55:00,21.51,21.58,21.51,21.57,37000.0,18.8429,18.9042,18.8429,18.8954,37000.0
2015-03-12 10:00:00,21.56,21.57,21.47,21.48,20200.0,18.8867,18.8954,18.8078,18.8166,20200.0
2015-03-12 10:05:00,21.47,21.5,21.45,21.46,61900.0,18.8078,18.8341,18.7903,18.7991,61900.0
2015-03-12 10:10:00,21.46,21.49,21.44,21.48,32900.0,18.7991,18.8253,18.7815,18.8166,32900.0
2015-03-12 10:15:00,21.47,21.48,21.4,21.42,15100.0,18.8078,18.8166,18.7465,18.764,15100.0
2015-03-12 10:20:00,21.42,21.45,21.39,21.45,25700.0,18.764,18.7903,18.7377,18.7903,25700.0
2015-03-12 10:25:00,21.44,21.45,21.41,21.41,14900.0,18.7815,18.7903,18.7553,18.7553,14900.0
2015-03-12 10:30:00,21.41,21.46,21.39,21.45,36000.0,18.7553,18.7991,18.7377,18.7903,36000.0
2015-03-12 10:35:00,21.43,21.43,21.39,21.42,8300.0,18.7728,18.7728,18.7377,18.764,8300.0
2015-03-12 10:40:00,21.42,21.43,21.38,21.42,16200.0,18.764,18.7728,18.729,18.764,16200.0
2015-03-12 10:45:00,21.42,21.43,21.39,21.42,16700.0,18.764,18.7728,18.7377,18.764,16700.0
2015-03-12 10:50:00,21.42,21.43,21.39,21.4,17200.0,18.764,18.7728,18.7377,18.7465,17200.0
2015-03-12 10:55:00,21.4,21.42,21.38,21.41,63400.0,18.7465,18.764,18.729,18.7553,63400.0
2015-03-12 11:00:00,21.4,21.41,21.36,21.36,26200.0,18.7465,18.7553,18.7115,18.7115,26200.0
2015-03-12 11:05:00,21.36,21.39,21.34,21.38,23500.0,18.7115,18.7377,18.6939,18.729,23500.0
2015-03-12 11:10:00,21.37,21.42,21.36,21.42,14300.0,18.7202,18.764,18.7115,18.764,14300.0
2015-03-12 11:15:00,21.42,21.45,21.42,21.45,43100.0,18.764,18.7903,18.764,18.7903,43100.0
2015-03-12 11:20:00,21.44,21.46,21.42,21.43,42300.0,18.7815,18.7991,18.764,18.7728,42300.0
2015-03-12 11:25:00,21.43,21.43,21.4,21.41,15500.0,18.7728,18.7728,18.7465,18.7553,15500.0
2015-03-12 11:30:00,21.4,21.43,21.4,21.4,19400.0,18.7465,18.7728,18.7465,18.7465,19400.0
2015-03-12 11:35:00,21.4,21.4,21.35,21.39,20900.0,18.7465,18.7465,18.7027,18.7377,20900.0
2015-03-12 11:40:00,21.39,21.4,21.37,21.37,14600.0,18.7377,18.7465,18.7202,18.7202,14600.0
2015-03-12 11:45:00,21.38,21.38,21.35,21.37,11700.0,18.729,18.729,18.7027,18.7202,11700.0
2015-03-12 11:50:00,21.38,21.39,21.32,21.34,20100.0,18.729,18.7377,18.6764,18.6939,20100.0
2015-03-12 11:55:00,21.34,21.37,21.33,21.37,10300.0,18.6939,18.7202,18.6852,18.7202,10300.0
2015-03-12 12:00:00,21.36,21.4,21.35,21.39,19700.0,18.7115,18.7465,18.7027,18.7377,19700.0
2015-03-12 12:05:00,21.39,21.41,21.39,21.39,15400.0,18.7377,18.7553,18.7377,18.7377,15400.0
2015-03-12 12:10:00,21.39,21.4,21.37,21.38,9200.0,18.7377,18.7465,18.7202,18.729,9200.0
2015-03-12 12:15:00,21.38,21.39,21.38,21.39,5900.0,18.729,18.7377,18.729,18.7377,5900.0
2015-03-12 12:20:00,21.39,21.4,21.37,21.38,15000.0,18.7377,18.7465,18.7202,18.729,15000.0
2015-03-12 12:25:00,21.38,21.42,21.38,21.41,11400.0,18.729,18.764,18.729,18.7553,11400.0
2015-03-12 12:30:00,21.4,21.43,21.39,21.43,8900.0,18.7465,18.7728,18.7377,18.7728,8900.0
2015-03-12 12:35:00,21.42,21.44,21.39,21.43,24600.0,18.764,18.7815,18.7377,18.7728,24600.0
2015-03-12 12:40:00,21.43,21.43,21.39,21.42,19400.0,18.7728,18.7728,18.7377,18.764,19400.0
2015-03-12 12:45:00,21.42,21.43,21.42,21.42,4600.0,18.764,18.7728,18.764,18.764,4600.0
2015-03-12 12:50:00,21.43,21.46,21.41,21.44,21400.0,18.7728,18.7991,18.7553,18.7815,21400.0
2015-03-12 12:55:00,21.44,21.44,21.41,21.43,39500.0,18.7815,18.7815,18.7553,18.7728,39500.0
2015-03-12 13:00:00,21.43,21.43,21.38,21.39,29600.0,18.7728,18.7728,18.729,18.7377,29600.0
2015-03-12 13:05:00,21.38,21.41,21.38,21.38,122000.0,18.729,18.7553,18.729,18.729,122000.0
2015-03-12 13:10:00,21.39,21.39,21.35,21.35,9900.0,18.7377,18.7377,18.7027,18.7027,9900.0
2015-03-12 13:15:00,21.35,21.37,21.35,21.37,14200.0,18.7027,18.7202,18.7027,18.7202,14200.0
2015-03-12 13:20:00,21.36,21.37,21.33,21.35,31800.0,18.7115,18.7202,18.6852,18.7027,31800.0
2015-03-12 13:25:00,21.35,21.35,21.3,21.3,28100.0,18.7027,18.7027,18.6589,18.6589,28100.0
2015-03-12 13:30:00,21.3,21.32,21.29,21.32,21800.0,18.6589,18.6764,18.6501,18.6764,21800.0
2015-03-12 13:35:00,21.31,21.35,21.31,21.33,11000.0,18.6677,18.7027,18.6677,18.6852,11000.0
2015-03-12 13:40:00,21.32,21.35,21.31,21.34,20800.0,18.6764,18.7027,18.6677,18.6939,20800.0
2015-03-12 13:45:00,21.33,21.34,21.31,21.32,44700.0,18.6852,18.6939,18.6677,18.6764,44700.0
2015-03-12 13:50:00,21.33,21.35,21.33,21.34,24000.0,18.6852,18.7027,18.6852,18.6939,24000.0
2015-03-12 13:55:00,21.33,21.36,21.32,21.33,16900.0,18.6852,18.7115,18.6764,18.6852,16900.0
2015-03-12 14:00:00,21.33,21.33,21.29,21.3,29100.0,18.6852,18.6852,18.6501,18.6589,29100.0
2015-03-12 14:05:00,21.3,21.33,21.29,21.29,54900.0,18.6589,18.6852,18.6501,18.6501,54900.0
2015-03-12 14:10:00,21.3,21.3,21.28,21.3,20900.0,18.6589,18.6589,18.6414,18.6589,20900.0
2015-03-12 14:15:00,21.3,21.31,21.27,21.29,41400.0,18.6589,18.6677,18.6326,18.6501,41400.0
2015-03-12 14:20:00,21.3,21.3,21.27,21.3,22600.0,18.6589,18.6589,18.6326,18.6589,22600.0
2015-03-12 14:25:00,21.3,21.3,21.27,21.27,10500.0,18.6589,18.6589,18.6326,18.6326,10500.0
2015-03-12 14:30:00,21.28,21.3,21.27,21.3,16600.0,18.6414,18.6589,18.6326,18.6589,16600.0
2015-03-12 14:35:00,21.29,21.31,21.28,21.3,28600.0,18.6501,18.6677,18.6414,18.6589,28600.0
2015-03-12 14:40:00,21.3,21.3,21.25,21.28,20200.0,18.6589,18.6589,18.6151,18.6414,20200.0
2015-03-12 14:45:00,21.28,21.29,21.27,21.29,21100.0,18.6414,18.6501,18.6326,18.6501,21100.0
2015-03-12 14:50:00,21.29,21.29,21.28,21.29,30000.0,18.6501,18.6501,18.6414,18.6501,30000.0
2015-03-12 14:55:00,21.29,21.31,21.28,21.3,44900.0,18.6501,18.6677,18.6414,18.6589,44900.0
2015-03-12 15:00:00,21.3,21.31,21.29,21.29,22900.0,18.6589,18.6677,18.6501,18.6501,22900.0
2015-03-12 15:05:00,21.29,21.33,21.29,21.32,51600.0,18.6501,18.6852,18.6501,18.6764,51600.0
2015-03-12 15:10:00,21.32,21.38,21.31,21.37,61600.0,18.6764,18.729,18.6677,18.7202,61600.0
2015-03-12 15:15:00,21.37,21.38,21.34,21.37,62100.0,18.7202,18.729,18.6939,18.7202,62100.0
2015-03-12 15:20:00,21.36,21.36,21.33,21.34,36800.0,18.7115,18.7115,18.6852,18.6939,36800.0
2015-03-12 15:25:00,21.33,21.34,21.32,21.33,36500.0,18.6852,18.6939,18.6764,18.6852,36500.0
2015-03-12 15:30:00,21.33,21.33,21.3,21.3,55700.0,18.6852,18.6852,18.6589,18.6589,55700.0
2015-03-12 15:35:00,21.3,21.31,21.3,21.3,28400.0,18.6589,18.6677,18.6589,18.6589,28400.0
2015-03-12 15:40:00,21.3,21.31,21.29,21.3,42800.0,18.6589,18.6677,18.6501,18.6589,42800.0
2015-03-12 15:45:00,21.3,21.33,21.29,21.32,139000.0,18.6589,18.6852,18.6501,18.6764,139000.0
2015-03-12 15:50:00,21.32,21.33,21.29,21.29,118100.0,18.6764,18.6852,18.6501,18.6501,118100.0
2015-03-12 15:55:00,21.29,21.31,21.27,21.28,362400.0,18.6501,18.6677,18.6326,18.6414,362400.0
2015-03-13 09:30:00,21.16,21.26,21.15,21.26,89800.0,18.5363,18.6239,18.5275,18.6239,89800.0
2015-03-13 09:35:00,21.27,21.33,21.21,21.33,25100.0,18.6326,18.6852,18.5801,18.6852,25100.0
2015-03-13 09:40:00,21.33,21.39,21.28,21.32,74000.0,18.6852,18.7377,18.6414,18.6764,74000.0
2015-03-13 09:45:00,21.32,21.37,21.3,21.31,128500.0,18.6764,18.7202,18.6589,18.6677,128500.0
2015-03-13 09:50:00,21.31,21.33,21.27,21.3,60900.0,18.6677,18.6852,18.6326,18.6589,60900.0
2015-03-13 09:55:00,21.3,21.32,21.27,21.28,14300.0,18.6589,18.6764,18.6326,18.6414,14300.0
2015-03-13 10:00:00,21.28,21.29,21.21,21.21,38400.0,18.6414,18.6501,18.5801,18.5801,38400.0
2015-03-13 10:05:00,21.22,21.27,21.2,21.25,32900.0,18.5888,18.6326,18.5713,18.6151,32900.0
2015-03-13 10:10:00,21.26,21.28,21.22,21.25,23400.0,18.6239,18.6414,18.5888,18.6151,23400.0
2015-03-13 10:15:00,21.24,21.27,21.22,21.24,24200.0,18.6063,18.6326,18.5888,18.6063,24200.0
2015-03-13 10:20:00,21.23,21.25,21.19,21.2,35900.0,18.5976,18.6151,18.5625,18.5713,35900.0
2015-03-13 10:25:00,21.2,21.21,21.16,21.17,61300.0,18.5713,18.5801,18.5363,18.545,61300.0
2015-03-13 10:30:00,21.18,21.23,21.17,21.23,61800.0,18.5538,18.5976,18.545,18.5976,61800.0
2015-03-13 10:35:00,21.23,21.26,21.21,21.25,30100.0,18.5976,18.6239,18.5801,18.6151,30100.0
2015-03-13 10:40:00,21.24,21.25,21.19,21.21,113300.0,18.6063,18.6151,18.5625,18.5801,113300.0
2015-03-13 10:45:00,21.21,21.22,21.18,21.18,15000.0,18.5801,18.5888,18.5538,18.5538,15000.0
2015-03-13 10:50:00,21.18,21.18,21.13,21.13,44000.0,18.5538,18.5538,18.51,18.51,44000.0
2015-03-13 10:55:00,21.14,21.17,21.11,21.12,22600.0,18.5187,18.545,18.4925,18.5012,22600.0
2015-03-13 11:00:00,21.12,21.14,21.1,21.14,30500.0,18.5012,18.5187,18.4837,18.5187,30500.0
2015-03-13 11:05:00,21.15,21.15,21.1,21.12,44100.0,18.5275,18.5275,18.4837,18.5012,44100.0
2015-03-13 11:10:00,21.13,21.16,21.12,21.15,12600.0,18.51,18.5363,18.5012,18.5275,12600.0
2015-03-13 11:15:00,21.15,21.21,21.15,21.2,23400.0,18.5275,18.5801,18.5275,18.5713,23400.0
2015-03-13 11:20:00,21.19,21.2,21.16,21.19,22300.0,18.5625,18.5713,18.5363,18.5625,22300.0
2015-03-13 11:25:00,21.19,21.2,21.11,21.12,27100.0,18.5625,18.5713,18.4925,18.5012,27100.0
2015-03-13 11:30:00,21.12,21.15,21.1,21.13,35700.0,18.5012,18.5275,18.4837,18.51,35700.0
2015-03-13 11:35:00,21.12,21.16,21.1,21.14,16300.0,18.5012,18.5363,18.4837,18.5187,16300.0
2015-03-13 11:40:00,21.13,21.13,21.11,21.13,21400.0,18.51,18.51,18.4925,18.51,21400.0
2015-03-13 11:45:00,21.12,21.13,21.06,21.09,30600.0,18.5012,18.51,18.4487,18.4749,30600.0
2015-03-13 11:50:00,21.09,21.1,21.06,21.07,19800.0,18.4749,18.4837,18.4487,18.4574,19800.0
2015-03-13 11:55:00,21.07,21.1,21.05,21.09,39000.0,18.4574,18.4837,18.4399,18.4749,39000.0
2015-03-13 12:00:00,21.09,21.09,21.05,21.08,25700.0,18.4749,18.4749,18.4399,18.4662,25700.0
2015-03-13 12:05:00,21.08,21.1,21.06,21.06,43600.0,18.4662,18.4837,18.4487,18.4487,43600.0
2015-03-13 12:10:00,21.06,21.08,21.05,21.07,34400.0,18.4487,18.4662,18.4399,18.4574,34400.0
2015-03-13 12:15:00,21.06,21.07,21.01,21.03,59600.0,18.4487,18.4574,18.4049,18.4224,59600.0
2015-03-13 12:20:00,21.04,21.07,21.03,21.05,32800.0,18.4311,18.4574,18.4224,18.4399,32800.0
2015-03-13 12:25:00,21.05,21.08,21.03,21.05,20800.0,18.4399,18.4662,18.4224,18.4399,20800.0
2015-03-13 12:30:00,21.06,21.1,21.05,21.08,8800.0,18.4487,18.4837,18.4399,18.4662,8800.0
2015-03-13 12:35:00,21.08,21.17,21.08,21.12,92200.0,18.4662,18.545,18.4662,18.5012,92200.0
2015-03-13 12:40:00,21.12,21.16,21.11,21.15,19900.0,18.5012,18.5363,18.4925,18.5275,19900.0
2015-03-13 12:45:00,21.14,21.15,21.11,21.14,42200.0,18.5187,18.5275,18.4925,18.5187,42200.0
2015-03-13 12:50:00,21.13,21.14,21.11,21.12,16100.0,18.51,18.5187,18.4925,18.5012,16100.0
2015-03-13 12:55:00,21.11,21.14,21.1,21.13,15400.0,18.4925,18.5187,18.4837,18.51,15400.0
2015-03-13 13:00:00,21.13,21.14,21.08,21.11,21900.0,18.51,18.5187,18.4662,18.4925,21900.0
2015-03-13 13:05:00,21.11,21.14,21.08,21.09,21900.0,18.4925,18.5187,18.4662,18.4749,21900.0
2015-03-13 13:10:00,21.09,21.09,21.06,21.08,16200.0,18.4749,18.4749,18.4487,18.4662,16200.0
2015-03-13 13:15:00,21.07,21.08,21.04,21.05,43300.0,18.4574,18.4662,18.4311,18.4399,43300.0
2015-03-13 13:20:00,21.05,21.08,21.04,21.06,25700.0,18.4399,18.4662,18.4311,18.4487,25700.0
2015-03-13 13:25:00,21.05,21.08,21.05,21.07,54600.0,18.4399,18.4662,18.4399,18.4574,54600.0
2015-03-13 13:30:00,21.07,21.11,21.06,21.1,33200.0,18.4574,18.4925,18.4487,18.4837,33200.0
2015-03-13 13:35:00,21.1,21.12,21.09,21.1,42300.0,18.4837,18.5012,18.4749,18.4837,42300.0
2015-03-13 13:40:00,21.09,21.13,21.09,21.13,39600.0,18.4749,18.51,18.4749,18.51,39600.0
2015-03-13 13:45:00,21.13,21.14,21.1,21.14,38400.0,18.51,18.5187,18.4837,18.5187,38400.0
2015-03-13 13:50:00,21.14,21.17,21.13,21.14,36000.0,18.5187,18.545,18.51,18.5187,36000.0
2015-03-13 13:55:00,21.14,21.15,21.09,21.1,9800.0,18.5187,18.5275,18.4749,18.4837,9800.0
2015-03-13 14:00:00,21.1,21.1,21.06,21.07,32900.0,18.4837,18.4837,18.4487,18.4574,32900.0
2015-03-13 14:05:00,21.07,21.07,21.05,21.05,22100.0,18.4574,18.4574,18.4399,18.4399,22100.0
2015-03-13 14:10:00,21.04,21.06,21.03,21.05,36400.0,18.4311,18.4487,18.4224,18.4399,36400.0
2015-03-13 14:15:00,21.05,21.07,21.04,21.05,47900.0,18.4399,18.4574,18.4311,18.4399,47900.0
2015-03-13 14:20:00,21.06,21.06,21.02,21.03,25900.0,18.4487,18.4487,18.4136,18.4224,25900.0
2015-03-13 14:25:00,21.04,21.05,21.03,21.05,25500.0,18.4311,18.4399,18.4224,18.4399,25500.0
2015-03-13 14:30:00,21.05,21.06,21.04,21.05,15900.0,18.4399,18.4487,18.4311,18.4399,15900.0
2015-03-13 14:35:00,21.04,21.06,21.02,21.02,22400.0,18.4311,18.4487,18.4136,18.4136,22400.0
2015-03-13 14:40:00,21.01,21.02,21.0,21.01,30600.0,18.4049,18.4136,18.3961,18.4049,30600.0
2015-03-13 14:45:00,21.02,21.03,21.01,21.01,23000.0,18.4136,18.4224,18.4049,18.4049,23000.0
2015-03-13 14:50:00,21.02,21.03,20.99,20.99,45500.0,18.4136,18.4224,18.3873,18.3873,45500.0
2015-03-13 14:55:00,20.99,21.02,20.97,21.02,43400.0,18.3873,18.4136,18.3698,18.4136,43400.0
2015-03-13 15:00:00,21.02,21.04,21.0,21.02,31200.0,18.4136,18.4311,18.3961,18.4136,31200.0
2015-03-13 15:05:00,21.02,21.03,21.0,21.01,26400.0,18.4136,18.4224,18.3961,18.4049,26400.0
2015-03-13 15:10:00,21.02,21.03,20.99,21.01,55000.0,18.4136,18.4224,18.3873,18.4049,55000.0
2015-03-13 15:15:00,21.01,21.04,21.0,21.04,31100.0,18.4049,18.4311,18.3961,18.4311,31100.0
2015-03-13 15:20:00,21.04,21.06,21.02,21.05,23900.0,18.4311,18.4487,18.4136,18.4399,23900.0
2015-03-13 15:25:00,21.05,21.1,21.04,21.09,40300.0,18.4399,18.4837,18.4311,18.4749,40300.0
2015-03-13 15:30:00,21.09,21.09,21.04,21.05,36700.0,18.4749,18.4749,18.4311,18.4399,36700.0
2015-03-13 15:35:00,21.05,21.08,21.04,21.08,53600.0,18.4399,18.4662,18.4311,18.4662,53600.0
2015-03-13 15:40:00,21.08,21.1,21.05,21.05,112600.0,18.4662,18.4837,18.4399,18.4399,112600.0
2015-03-13 15:45:00,21.05,21.08,21.04,21.05,162300.0,18.4399,18.4662,18.4311,18.4399,162300.0
2015-03-13 15:50:00,21.05,21.06,21.04,21.06,236800.0,18.4399,18.4487,18.4311,18.4487,236800.0
2015-03-13 15:55:00,21.06,21.08,21.05,21.06,348700.0,18.4487,18.4662,18.4399,18.4487,348700.0
2015-03-16 09:30:00,21.17,21.21,21.08,21.15,61800.0,18.545,18.5801,18.4662,18.5275,61800.0
2015-03-16 09:35:00,21.16,21.22,21.16,21.2,23800.0,18.5363,18.5888,18.5363,18.5713,23800.0
2015-03-16 09:40:00,21.2,21.26,21.15,21.23,18600.0,18.5713,18.6239,18.5275,18.5976,18600.0
2015-03-16 09:45:00,21.23,21.27,21.21,21.24,30300.0,18.5976,18.6326,18.5801,18.6063,30300.0
2015-03-16 09:50:00,21.25,21.35,21.25,21.32,57600.0,18.6151,18.7027,18.6151,18.6764,57600.0
2015-03-16 09:55:00,21.33,21.33,21.22,21.24,45900.0,18.6852,18.6852,18.5888,18.6063,45900.0
2015-03-16 10:00:00,21.23,21.23,21.01,21.02,139600.0,18.5976,18.5976,18.4049,18.4136,139600.0
2015-03-16 10:05:00,21.02,21.07,21.0,21.03,67600.0,18.4136,18.4574,18.3961,18.4224,67600.0
2015-03-16 10:10:00,21.04,21.2,21.04,21.18,51200.0,18.4311,18.5713,18.4311,18.5538,51200.0
2015-03-16 10:15:00,21.18,21.25,21.18,21.25,16900.0,18.5538,18.6151,18.5538,18.6151,16900.0
2015-03-16 10:20:00,21.25,21.28,21.21,21.21,32900.0,18.6151,18.6414,18.5801,18.5801,32900.0
2015-03-16 10:25:00,21.21,21.21,21.16,21.16,26000.0,18.5801,18.5801,18.5363,18.5363,26000.0
2015-03-16 10:30:00,21.17,21.18,21.16,21.17,14000.0,18.545,18.5538,18.5363,18.545,14000.0
2015-03-16 10:35:00,21.17,21.23,21.17,21.19,26200.0,18.545,18.5976,18.545,18.5625,26200.0
2015-03-16 10:40:00,21.19,21.23,21.18,21.21,28400.0,18.5625,18.5976,18.5538,18.5801,28400.0
2015-03-16 10:45:00,21.21,21.23,21.2,21.2,6500.0,18.5801,18.5976,18.5713,18.5713,6500.0
2015-03-16 10:50:00,21.2,21.21,21.19,21.2,9100.0,18.5713,18.5801,18.5625,18.5713,9100.0
2015-03-16 10:55:00,21.19,21.21,21.18,21.2,18600.0,18.5625,18.5801,18.5538,18.5713,18600.0
2015-03-16 11:00:00,21.21,21.21,21.17,21.17,20000.0,18.5801,18.5801,18.545,18.545,20000.0
2015-03-16 11:05:00,21.18,21.19,21.16,21.18,10200.0,18.5538,18.5625,18.5363,18.5538,10200.0
2015-03-16 11:10:00,21.18,21.19,21.14,21.17,20300.0,18.5538,18.5625,18.5187,18.545,20300.0
2015-03-16 11:15:00,21.16,21.18,21.16,21.16,5600.0,18.5363,18.5538,18.5363,18.5363,5600.0
2015-03-16 11:20:00,21.16,21.17,21.12,21.14,47300.0,18.5363,18.545,18.5012,18.5187,47300.0
2015-03-16 11:25:00,21.15,21.16,21.11,21.12,16700.0,18.5275,18.5363,18.4925,18.5012,16700.0
2015-03-16 11:30:00,21.13,21.15,21.12,21.14,21200.0,18.51,18.5275,18.5012,18.5187,21200.0
2015-03-16 11:35:00,21.13,21.14,21.11,21.11,23200.0,18.51,18.5187,18.4925,18.4925,23200.0
2015-03-16 11:40:00,21.11,21.14,21.11,21.14,11400.0,18.4925,18.5187,18.4925,18.5187,11400.0
2015-03-16 11:45:00,21.14,21.16,21.14,21.16,21100.0,18.5187,18.5363,18.5187,18.5363,21100.0
2015-03-16 11:50:00,21.16,21.16,21.13,21.13,15000.0,18.5363,18.5363,18.51,18.51,15000.0
2015-03-16 11:55:00,21.13,21.13,21.11,21.12,18200.0,18.51,18.51,18.4925,18.5012,18200.0
2015-03-16 12:00:00,21.13,21.13,21.12,21.12,14400.0,18.51,18.51,18.5012,18.5012,14400.0
2015-03-16 12:05:00,21.13,21.13,21.12,21.12,6100.0,18.51,18.51,18.5012,18.5012,6100.0
2015-03-16 12:10:00,21.12,21.13,21.11,21.11,28800.0,18.5012,18.51,18.4925,18.4925,28800.0
2015-03-16 12:15:00,21.11,21.11,21.09,21.09,7100.0,18.4925,18.4925,18.4749,18.4749,7100.0
2015-03-16 12:20:00,21.1,21.1,21.07,21.08,12500.0,18.4837,18.4837,18.4574,18.4662,12500.0
2015-03-16 12:25:00,21.08,21.08,21.03,21.06,32800.0,18.4662,18.4662,18.4224,18.4487,32800.0
2015-03-16 12:30:00,21.06,21.07,21.04,21.07,21800.0,18.4487,18.4574,18.4311,18.4574,21800.0
2015-03-16 12:35:00,21.07,21.07,21.05,21.06,13600.0,18.4574,18.4574,18.4399,18.4487,13600.0
2015-03-16 12:40:00,21.07,21.07,21.04,21.04,15200.0,18.4574,18.4574,18.4311,18.4311,15200.0
2015-03-16 12:45:00,21.04,21.05,21.04,21.05,6100.0,18.4311,18.4399,18.4311,18.4399,6100.0
2015-03-16 12:50:00,21.05,21.08,21.04,21.08,19700.0,18.4399,18.4662,18.4311,18.4662,19700.0
2015-03-16 12:55:00,21.07,21.08,21.04,21.04,19400.0,18.4574,18.4662,18.4311,18.4311,19400.0
2015-03-16 13:00:00,21.04,21.04,21.0,21.01,19000.0,18.4311,18.4311,18.3961,18.4049,19000.0
2015-03-16 13:05:00,21.01,21.04,21.01,21.04,8500.0,18.4049,18.4311,18.4049,18.4311,8500.0
2015-03-16 13:10:00,21.03,21.06,21.03,21.06,14400.0,18.4224,18.4487,18.4224,18.4487,14400.0
2015-03-16 13:15:00,21.06,21.07,21.05,21.07,17200.0,18.4487,18.4574,18.4399,18.4574,17200.0
2015-03-16 13:20:00,21.07,21.08,21.06,21.08,3100.0,18.4574,18.4662,18.4487,18.4662,3100.0
2015-03-16 13:25:00,21.08,21.08,21.06,21.06,12900.0,18.4662,18.4662,18.4487,18.4487,12900.0
2015-03-16 13:30:00,21.07,21.08,21.06,21.07,5800.0,18.4574,18.4662,18.4487,18.4574,5800.0
2015-03-16 13:35:00,21.08,21.1,21.07,21.1,33700.0,18.4662,18.4837,18.4574,18.4837,33700.0
2015-03-16 13:40:00,21.1,21.1,21.07,21.08,24500.0,18.4837,18.4837,18.4574,18.4662,24500.0
2015-03-16 13:45:00,21.08,21.08,21.05,21.05,14500.0,18.4662,18.4662,18.4399,18.4399,14500.0
2015-03-16 13:50:00,21.06,21.06,21.05,21.05,5900.0,18.4487,18.4487,18.4399,18.4399,5900.0
2015-03-16 13:55:00,21.06,21.06,21.04,21.05,12200.0,18.4487,18.4487,18.4311,18.4399,12200.0
2015-03-16 14:00:00,21.05,21.06,21.04,21.05,46400.0,18.4399,18.4487,18.4311,18.4399,46400.0
2015-03-16 14:05:00,21.04,21.05,21.03,21.03,17700.0,18.4311,18.4399,18.4224,18.4224,17700.0
2015-03-16 14:10:00,21.03,21.03,21.0,21.02,25000.0,18.4224,18.4224,18.3961,18.4136,25000.0
2015-03-16 14:15:00,21.02,21.03,21.01,21.01,17000.0,18.4136,18.4224,18.4049,18.4049,17000.0
2015-03-16 14:20:00,21.02,21.02,21.01,21.01,4400.0,18.4136,18.4136,18.4049,18.4049,4400.0
2015-03-16 14:25:00,21.02,21.02,20.99,20.99,31500.0,18.4136,18.4136,18.3873,18.3873,31500.0
2015-03-16 14:30:00,20.99,21.0,20.97,20.98,20200.0,18.3873,18.3961,18.3698,18.3786,20200.0
2015-03-16 14:35:00,20.98,20.99,20.95,20.98,51200.0,18.3786,18.3873,18.3523,18.3786,51200.0
2015-03-16 14:40:00,20.99,21.0,20.97,21.0,24900.0,18.3873,18.3961,18.3698,18.3961,24900.0
2015-03-16 14:45:00,21.0,21.01,21.0,21.01,13500.0,18.3961,18.4049,18.3961,18.4049,13500.0
2015-03-16 14:50:00,21.0,21.01,21.0,21.0,12100.0,18.3961,18.4049,18.3961,18.3961,12100.0
2015-03-16 14:55:00,21.0,21.04,21.0,21.04,35300.0,18.3961,18.4311,18.3961,18.4311,35300.0
2015-03-16 15:00:00,21.04,21.06,21.04,21.05,54000.0,18.4311,18.4487,18.4311,18.4399,54000.0
2015-03-16 15:05:00,21.05,21.06,21.04,21.06,60700.0,18.4399,18.4487,18.4311,18.4487,60700.0
2015-03-16 15:10:00,21.06,21.06,21.04,21.05,66500.0,18.4487,18.4487,18.4311,18.4399,66500.0
2015-03-16 15:15:00,21.04,21.07,21.04,21.07,30800.0,18.4311,18.4574,18.4311,18.4574,30800.0
2015-03-16 15:20:00,21.07,21.07,21.04,21.04,86800.0,18.4574,18.4574,18.4311,18.4311,86800.0
2015-03-16 15:25:00,21.05,21.06,21.01,21.02,117200.0,18.4399,18.4487,18.4049,18.4136,117200.0
2015-03-16 15:30:00,21.02,21.07,21.02,21.05,153500.0,18.4136,18.4574,18.4136,18.4399,153500.0
2015-03-16 15:35:00,21.05,21.05,21.03,21.03,65100.0,18.4399,18.4399,18.4224,18.4224,65100.0
2015-03-16 15:40:00,21.04,21.05,21.01,21.04,120100.0,18.4311,18.4399,18.4049,18.4311,120100.0
2015-03-16 15:45:00,21.04,21.06,21.04,21.05,129300.0,18.4311,18.4487,18.4311,18.4399,129300.0
2015-03-16 15:50:00,21.05,21.05,21.03,21.05,113900.0,18.4399,18.4399,18.4224,18.4399,113900.0
2015-03-16 15:55:00,21.05,21.1,21.04,21.09,263500.0,18.4399,18.4837,18.4311,18.4749,263500.0
2015-03-17 09:30:00,20.98,21.0,20.84,20.85,58900.0,18.3786,18.3961,18.2559,18.2647,58900.0
2015-03-17 09:35:00,20.85,20.85,20.77,20.82,33900.0,18.2647,18.2647,18.1946,18.2384,33900.0
2015-03-17 09:40:00,20.83,20.88,20.83,20.85,59000.0,18.2472,18.291,18.2472,18.2647,59000.0
2015-03-17 09:45:00,20.85,20.86,20.75,20.75,45400.0,18.2647,18.2735,18.1771,18.1771,45400.0
2015-03-17 09:50:00,20.75,20.77,20.6,20.61,217400.0,18.1771,18.1946,18.0457,18.0545,217400.0
2015-03-17 09:55:00,20.61,20.72,20.59,20.72,64400.0,18.0545,18.1508,18.0369,18.1508,64400.0
2015-03-17 10:00:00,20.71,20.76,20.71,20.73,32800.0,18.1421,18.1859,18.1421,18.1596,32800.0
2015-03-17 10:05:00,20.74,20.82,20.73,20.8,25800.0,18.1683,18.2384,18.1596,18.2209,25800.0
2015-03-17 10:10:00,20.81,20.83,20.79,20.79,51100.0,18.2297,18.2472,18.2121,18.2121,51100.0
2015-03-17 10:15:00,20.8,20.9,20.79,20.9,153800.0,18.2209,18.3085,18.2121,18.3085,153800.0
2015-03-17 10:20:00,20.9,20.93,20.89,20.89,77000.0,18.3085,18.3348,18.2997,18.2997,77000.0
2015-03-17 10:25:00,20.9,20.93,20.89,20.91,20600.0,18.3085,18.3348,18.2997,18.3173,20600.0
2015-03-17 10:30:00,20.92,20.93,20.87,20.88,117900.0,18.326,18.3348,18.2822,18.291,117900.0
2015-03-17 10:35:00,20.88,20.88,20.85,20.88,17300.0,18.291,18.291,18.2647,18.291,17300.0
2015-03-17 10:40:00,20.89,20.89,20.84,20.87,17100.0,18.2997,18.2997,18.2559,18.2822,17100.0
2015-03-17 10:45:00,20.87,20.9,20.87,20.89,46400.0,18.2822,18.3085,18.2822,18.2997,46400.0
2015-03-17 10:50:00,20.9,20.94,20.88,20.94,47400.0,18.3085,18.3435,18.291,18.3435,47400.0
2015-03-17 10:55:00,20.95,20.98,20.94,20.95,18700.0,18.3523,18.3786,18.3435,18.3523,18700.0
2015-03-17 11:00:00,20.95,20.95,20.85,20.86,38600.0,18.3523,18.3523,18.2647,18.2735,38600.0
2015-03-17 11:05:00,20.87,20.92,20.85,20.92,109300.0,18.2822,18.326,18.2647,18.326,109300.0
2015-03-17 11:10:00,20.93,20.95,20.92,20.93,19300.0,18.3348,18.3523,18.326,18.3348,19300.0
2015-03-17 11:15:00,20.94,20.95,20.86,20.87,46100.0,18.3435,18.3523,18.2735,18.2822,46100.0
2015-03-17 11:20:00,20.86,20.87,20.85,20.87,14200.0,18.2735,18.2822,18.2647,18.2822,14200.0
2015-03-17 11:25:00,20.87,20.92,20.87,20.92,34500.0,18.2822,18.326,18.2822,18.326,34500.0
2015-03-17 11:30:00,20.92,20.93,20.89,20.89,41400.0,18.326,18.3348,18.2997,18.2997,41400.0
2015-03-17 11:35:00,20.9,20.9,20.88,20.88,23800.0,18.3085,18.3085,18.291,18.291,23800.0
2015-03-17 11:40:00,20.88,20.88,20.85,20.85,26100.0,18.291,18.291,18.2647,18.2647,26100.0
2015-03-17 11:45:00,20.85,20.92,20.85,20.89,74500.0,18.2647,18.326,18.2647,18.2997,74500.0
2015-03-17 11:50:00,20.89,20.9,20.88,20.89,21600.0,18.2997,18.3085,18.291,18.2997,21600.0
2015-03-17 11:55:00,20.89,20.9,20.85,20.87,82300.0,18.2997,18.3085,18.2647,18.2822,82300.0
2015-03-17 12:00:00,20.87,20.88,20.82,20.82,30100.0,18.2822,18.291,18.2384,18.2384,30100.0
2015-03-17 12:05:00,20.82,20.87,20.82,20.87,32400.0,18.2384,18.2822,18.2384,18.2822,32400.0
2015-03-17 12:10:00,20.86,20.87,20.83,20.85,26700.0,18.2735,18.2822,18.2472,18.2647,26700.0
2015-03-17 12:15:00,20.85,20.86,20.81,20.86,36500.0,18.2647,18.2735,18.2297,18.2735,36500.0
2015-03-17 12:20:00,20.85,20.88,20.82,20.82,28700.0,18.2647,18.291,18.2384,18.2384,28700.0
2015-03-17 12:25:00,20.82,20.86,20.82,20.85,23300.0,18.2384,18.2735,18.2384,18.2647,23300.0
2015-03-17 12:30:00,20.84,20.85,20.81,20.82,39200.0,18.2559,18.2647,18.2297,18.2384,39200.0
2015-03-17 12:35:00,20.82,20.87,20.82,20.87,26200.0,18.2384,18.2822,18.2384,18.2822,26200.0
2015-03-17 12:40:00,20.87,20.88,20.85,20.85,34200.0,18.2822,18.291,18.2647,18.2647,34200.0
2015-03-17 12:45:00,20.85,20.87,20.85,20.85,22400.0,18.2647,18.2822,18.2647,18.2647,22400.0
2015-03-17 12:50:00,20.86,20.86,20.8,20.82,85900.0,18.2735,18.2735,18.2209,18.2384,85900.0
2015-03-17 12:55:00,20.82,20.83,20.8,20.81,23100.0,18.2384,18.2472,18.2209,18.2297,23100.0
2015-03-17 13:00:00,20.81,20.85,20.79,20.85,35100.0,18.2297,18.2647,18.2121,18.2647,35100.0
2015-03-17 13:05:00,20.85,20.85,20.83,20.84,18400.0,18.2647,18.2647,18.2472,18.2559,18400.0
2015-03-17 13:10:00,20.84,20.85,20.81,20.81,33300.0,18.2559,18.2647,18.2297,18.2297,33300.0
2015-03-17 13:15:00,20.81,20.84,20.79,20.81,40800.0,18.2297,18.2559,18.2121,18.2297,40800.0
2015-03-17 13:20:00,20.81,20.86,20.81,20.86,31300.0,18.2297,18.2735,18.2297,18.2735,31300.0
2015-03-17 13:25:00,20.86,20.86,20.83,20.84,38300.0,18.2735,18.2735,18.2472,18.2559,38300.0
2015-03-17 13:30:00,20.84,20.86,20.81,20.81,29200.0,18.2559,18.2735,18.2297,18.2297,29200.0
2015-03-17 13:35:00,20.82,20.84,20.78,20.78,41900.0,18.2384,18.2559,18.2034,18.2034,41900.0
2015-03-17 13:40:00,20.79,20.8,20.78,20.79,38600.0,18.2121,18.2209,18.2034,18.2121,38600.0
2015-03-17 13:45:00,20.79,20.8,20.78,20.79,36100.0,18.2121,18.2209,18.2034,18.2121,36100.0
2015-03-17 13:50:00,20.8,20.83,20.8,20.83,58400.0,18.2209,18.2472,18.2209,18.2472,58400.0
2015-03-17 13:55:00,20.83,20.89,20.82,20.89,218200.0,18.2472,18.2997,18.2384,18.2997,218200.0
2015-03-17 14:00:00,20.89,20.89,20.87,20.88,42300.0,18.2997,18.2997,18.2822,18.291,42300.0
2015-03-17 14:05:00,20.89,20.9,20.84,20.85,110100.0,18.2997,18.3085,18.2559,18.2647,110100.0
2015-03-17 14:10:00,20.84,20.86,20.84,20.86,38700.0,18.2559,18.2735,18.2559,18.2735,38700.0
2015-03-17 14:15:00,20.86,20.87,20.84,20.87,60800.0,18.2735,18.2822,18.2559,18.2822,60800.0
2015-03-17 14:20:00,20.86,20.87,20.84,20.86,58500.0,18.2735,18.2822,18.2559,18.2735,58500.0
2015-03-17 14:25:00,20.85,20.92,20.84,20.88,723600.0,18.2647,18.326,18.2559,18.291,723600.0
2015-03-17 14:30:00,20.87,20.9,20.87,20.89,43600.0,18.2822,18.3085,18.2822,18.2997,43600.0
2015-03-17 14:35:00,20.89,20.91,20.85,20.88,64600.0,18.2997,18.3173,18.2647,18.291,64600.0
2015-03-17 14:40:00,20.87,20.88,20.83,20.87,33300.0,18.2822,18.291,18.2472,18.2822,33300.0
2015-03-17 14:45:00,20.87,20.89,20.86,20.86,62700.0,18.2822,18.2997,18.2735,18.2735,62700.0
2015-03-17 14:50:00,20.86,20.87,20.82,20.82,46800.0,18.2735,18.2822,18.2384,18.2384,46800.0
2015-03-17 14:55:00,20.82,20.85,20.82,20.84,27100.0,18.2384,18.2647,18.2384,18.2559,27100.0
2015-03-17 15:00:00,20.84,20.87,20.83,20.87,48200.0,18.2559,18.2822,18.2472,18.2822,48200.0
2015-03-17 15:05:00,20.86,20.89,20.86,20.89,24500.0,18.2735,18.2997,18.2735,18.2997,24500.0
2015-03-17 15:10:00,20.89,20.9,20.88,20.89,32600.0,18.2997,18.3085,18.291,18.2997,32600.0
2015-03-17 15:15:00,20.89,20.91,20.88,20.89,55100.0,18.2997,18.3173,18.291,18.2997,55100.0
2015-03-17 15:20:00,20.89,20.92,20.87,20.92,173300.0,18.2997,18.326,18.2822,18.326,173300.0
2015-03-17 15:25:00,20.92,20.93,20.91,20.91,36400.0,18.326,18.3348,18.3173,18.3173,36400.0
2015-03-17 15:30:00,20.92,20.95,20.91,20.95,65700.0,18.326,18.3523,18.3173,18.3523,65700.0
2015-03-17 15:35:00,20.95,20.95,20.92,20.92,33400.0,18.3523,18.3523,18.326,18.326,33400.0
2015-03-17 15:40:00,20.92,20.93,20.9,20.92,54200.0,18.326,18.3348,18.3085,18.326,54200.0
2015-03-17 15:45:00,20.92,20.96,20.92,20.96,100600.0,18.326,18.3611,18.326,18.3611,100600.0
2015-03-17 15:50:00,20.95,20.96,20.94,20.95,92800.0,18.3523,18.3611,18.3435,18.3523,92800.0
2015-03-17 15:55:00,20.94,20.95,20.93,20.95,281400.0,18.3435,18.3523,18.3348,18.3523,281400.0
2015-03-18 09:30:00,20.99,21.0,20.79,20.88,115900.0,18.3873,18.3961,18.2121,18.291,115900.0
2015-03-18 09:35:00,20.88,20.88,20.71,20.75,41100.0,18.291,18.291,18.1421,18.1771,41100.0
2015-03-18 09:40:00,20.76,20.76,20.68,20.76,46800.0,18.1859,18.1859,18.1158,18.1859,46800.0
2015-03-18 09:45:00,20.76,20.79,20.73,20.78,51300.0,18.1859,18.2121,18.1596,18.2034,51300.0
2015-03-18 09:50:00,20.77,20.8,20.7,20.71,35900.0,18.1946,18.2209,18.1333,18.1421,35900.0
2015-03-18 09:55:00,20.7,20.72,20.66,20.71,45300.0,18.1333,18.1508,18.0983,18.1421,45300.0
2015-03-18 10:00:00,20.72,20.78,20.72,20.78,26400.0,18.1508,18.2034,18.1508,18.2034,26400.0
2015-03-18 10:05:00,20.78,20.78,20.72,20.77,39100.0,18.2034,18.2034,18.1508,18.1946,39100.0
2015-03-18 10:10:00,20.76,20.8,20.75,20.8,36100.0,18.1859,18.2209,18.1771,18.2209,36100.0
2015-03-18 10:15:00,20.8,20.81,20.78,20.8,18600.0,18.2209,18.2297,18.2034,18.2209,18600.0
2015-03-18 10:20:00,20.8,20.87,20.8,20.87,27900.0,18.2209,18.2822,18.2209,18.2822,27900.0
2015-03-18 10:25:00,20.87,20.89,20.83,20.86,28000.0,18.2822,18.2997,18.2472,18.2735,28000.0
2015-03-18 10:30:00,20.87,20.87,20.82,20.83,22000.0,18.2822,18.2822,18.2384,18.2472,22000.0
2015-03-18 10:35:00,20.82,20.87,20.81,20.87,31200.0,18.2384,18.2822,18.2297,18.2822,31200.0
2015-03-18 10:40:00,20.88,20.94,20.87,20.94,22700.0,18.291,18.3435,18.2822,18.3435,22700.0
2015-03-18 10:45:00,20.95,20.99,20.94,20.98,53100.0,18.3523,18.3873,18.3435,18.3786,53100.0
2015-03-18 10:50:00,20.97,20.97,20.92,20.94,49100.0,18.3698,18.3698,18.326,18.3435,49100.0
2015-03-18 10:55:00,20.93,20.94,20.88,20.94,36100.0,18.3348,18.3435,18.291,18.3435,36100.0
2015-03-18 11:00:00,20.93,20.93,20.88,20.89,22700.0,18.3348,18.3348,18.291,18.2997,22700.0
2015-03-18 11:05:00,20.89,20.89,20.84,20.86,27900.0,18.2997,18.2997,18.2559,18.2735,27900.0
2015-03-18 11:10:00,20.86,20.87,20.84,20.84,17700.0,18.2735,18.2822,18.2559,18.2559,17700.0
2015-03-18 11:15:00,20.84,20.88,20.83,20.88,26100.0,18.2559,18.291,18.2472,18.291,26100.0
2015-03-18 11:20:00,20.89,20.89,20.86,20.87,12800.0,18.2997,18.2997,18.2735,18.2822,12800.0
2015-03-18 11:25:00,20.87,20.91,20.86,20.89,19700.0,18.2822,18.3173,18.2735,18.2997,19700.0
2015-03-18 11:30:00,20.88,20.93,20.88,20.93,20800.0,18.291,18.3348,18.291,18.3348,20800.0
2015-03-18 11:35:00,20.93,20.93,20.9,20.93,16200.0,18.3348,18.3348,18.3085,18.3348,16200.0
2015-03-18 11:40:00,20.93,20.95,20.91,20.95,42000.0,18.3348,18.3523,18.3173,18.3523,42000.0
2015-03-18 11:45:00,20.95,20.96,20.89,20.89,12200.0,18.3523,18.3611,18.2997,18.2997,12200.0
2015-03-18 11:50:00,20.9,20.9,20.89,20.89,20500.0,18.3085,18.3085,18.2997,18.2997,20500.0
2015-03-18 11:55:00,20.88,20.93,20.87,20.92,21600.0,18.291,18.3348,18.2822,18.326,21600.0
2015-03-18 12:00:00,20.91,20.93,20.88,20.93,12200.0,18.3173,18.3348,18.291,18.3348,12200.0
2015-03-18 12:05:00,20.92,20.93,20.88,20.89,16300.0,18.326,18.3348,18.291,18.2997,16300.0
2015-03-18 12:10:00,20.88,20.9,20.87,20.9,35500.0,18.291,18.3085,18.2822,18.3085,35500.0
2015-03-18 12:15:00,20.89,20.94,20.87,20.94,40900.0,18.2997,18.3435,18.2822,18.3435,40900.0
2015-03-18 12:20:00,20.94,20.94,20.91,20.92,11300.0,18.3435,18.3435,18.3173,18.326,11300.0
2015-03-18 12:25:00,20.91,20.91,20.89,20.89,14900.0,18.3173,18.3173,18.2997,18.2997,14900.0
2015-03-18 12:30:00,20.89,20.9,20.86,20.88,22700.0,18.2997,18.3085,18.2735,18.291,22700.0
2015-03-18 12:35:00,20.87,20.92,20.86,20.91,26200.0,18.2822,18.326,18.2735,18.3173,26200.0
2015-03-18 12:40:00,20.91,20.91,20.86,20.9,19800.0,18.3173,18.3173,18.2735,18.3085,19800.0
2015-03-18 12:45:00,20.89,20.9,20.86,20.87,17900.0,18.2997,18.3085,18.2735,18.2822,17900.0
2015-03-18 12:50:00,20.86,20.87,20.84,20.87,19400.0,18.2735,18.2822,18.2559,18.2822,19400.0
2015-03-18 12:55:00,20.87,20.87,20.83,20.84,17200.0,18.2822,18.2822,18.2472,18.2559,17200.0
2015-03-18 13:00:00,20.85,20.88,20.83,20.85,12600.0,18.2647,18.291,18.2472,18.2647,12600.0
2015-03-18 13:05:00,20.85,20.88,20.84,20.85,29200.0,18.2647,18.291,18.2559,18.2647,29200.0
2015-03-18 13:10:00,20.85,20.87,20.84,20.86,12300.0,18.2647,18.2822,18.2559,18.2735,12300.0
2015-03-18 13:15:00,20.87,20.89,20.85,20.88,21800.0,18.2822,18.2997,18.2647,18.291,21800.0
2015-03-18 13:20:00,20.88,20.91,20.87,20.9,22600.0,18.291,18.3173,18.2822,18.3085,22600.0
2015-03-18 13:25:00,20.9,20.92,20.9,20.91,15300.0,18.3085,18.326,18.3085,18.3173,15300.0
2015-03-18 13:30:00,20.91,20.94,20.89,20.94,22700.0,18.3173,18.3435,18.2997,18.3435,22700.0
2015-03-18 13:35:00,20.95,20.95,20.9,20.91,17100.0,18.3523,18.3523,18.3085,18.3173,17100.0
2015-03-18 13:40:00,20.91,20.95,20.9,20.95,25800.0,18.3173,18.3523,18.3085,18.3523,25800.0
2015-03-18 13:45:00,20.95,20.95,20.9,20.91,21100.0,18.3523,18.3523,18.3085,18.3173,21100.0
2015-03-18 13:50:00,20.91,20.93,20.9,20.91,27100.0,18.3173,18.3348,18.3085,18.3173,27100.0
2015-03-18 13:55:00,20.91,20.97,20.89,20.96,43600.0,18.3173,18.3698,18.2997,18.3611,43600.0
2015-03-18 14:00:00,20.98,21.19,20.93,21.14,143300.0,18.3786,18.5625,18.3348,18.5187,143300.0
2015-03-18 14:05:00,21.14,21.28,21.12,21.24,64300.0,18.5187,18.6414,18.5012,18.6063,64300.0
2015-03-18 14:10:00,21.25,21.38,21.25,21.38,192400.0,18.6151,18.729,18.6151,18.729,192400.0
2015-03-18 14:15:00,21.39,21.41,21.34,21.37,140000.0,18.7377,18.7553,18.6939,18.7202,140000.0
2015-03-18 14:20:00,21.37,21.37,21.29,21.31,121300.0,18.7202,18.7202,18.6501,18.6677,121300.0
2015-03-18 14:25:00,21.31,21.35,21.29,21.32,70400.0,18.6677,18.7027,18.6501,18.6764,70400.0
2015-03-18 14:30:00,21.32,21.38,21.32,21.35,87900.0,18.6764,18.729,18.6764,18.7027,87900.0
2015-03-18 14:35:00,21.35,21.37,21.33,21.35,55400.0,18.7027,18.7202,18.6852,18.7027,55400.0
2015-03-18 14:40:00,21.35,21.39,21.33,21.33,70200.0,18.7027,18.7377,18.6852,18.6852,70200.0
2015-03-18 14:45:00,21.32,21.35,21.31,21.32,59100.0,18.6764,18.7027,18.6677,18.6764,59100.0
2015-03-18 14:50:00,21.32,21.36,21.32,21.36,37400.0,18.6764,18.7115,18.6764,18.7115,37400.0
2015-03-18 14:55:00,21.36,21.38,21.32,21.33,133100.0,18.7115,18.729,18.6764,18.6852,133100.0
2015-03-18 15:00:00,21.33,21.36,21.29,21.36,155900.0,18.6852,18.7115,18.6501,18.7115,155900.0
2015-03-18 15:05:00,21.35,21.41,21.35,21.4,95400.0,18.7027,18.7553,18.7027,18.7465,95400.0
2015-03-18 15:10:00,21.4,21.43,21.37,21.42,93400.0,18.7465,18.7728,18.7202,18.764,93400.0
2015-03-18 15:15:00,21.42,21.47,21.4,21.4,290900.0,18.764,18.8078,18.7465,18.7465,290900.0
2015-03-18 15:20:00,21.41,21.42,21.36,21.37,151000.0,18.7553,18.764,18.7115,18.7202,151000.0
2015-03-18 15:25:00,21.36,21.36,21.3,21.3,193100.0,18.7115,18.7115,18.6589,18.6589,193100.0
2015-03-18 15:30:00,21.3,21.32,21.26,21.28,157200.0,18.6589,18.6764,18.6239,18.6414,157200.0
2015-03-18 15:35:00,21.27,21.29,21.27,21.28,117400.0,18.6326,18.6501,18.6326,18.6414,117400.0
2015-03-18 15:40:00,21.27,21.28,21.23,21.25,152300.0,18.6326,18.6414,18.5976,18.6151,152300.0
2015-03-18 15:45:00,21.26,21.3,21.24,21.28,208000.0,18.6239,18.6589,18.6063,18.6414,208000.0
2015-03-18 15:50:00,21.28,21.34,21.27,21.32,237400.0,18.6414,18.6939,18.6326,18.6764,237400.0
2015-03-18 15:55:00,21.33,21.34,21.3,21.33,608000.0,18.6852,18.6939,18.6589,18.6852,608000.0
2015-03-19 09:30:00,21.5,21.63,21.43,21.46,111000.0,18.8341,18.948,18.7728,18.7991,111000.0
2015-03-19 09:35:00,21.45,21.6,21.43,21.58,49300.0,18.7903,18.9217,18.7728,18.9042,49300.0
2015-03-19 09:40:00,21.58,21.6,21.52,21.54,41600.0,18.9042,18.9217,18.8516,18.8691,41600.0
2015-03-19 09:45:00,21.53,21.53,21.43,21.5,62900.0,18.8604,18.8604,18.7728,18.8341,62900.0
2015-03-19 09:50:00,21.49,21.51,21.45,21.51,28900.0,18.8253,18.8429,18.7903,18.8429,28900.0
2015-03-19 09:55:00,21.51,21.62,21.5,21.56,86000.0,18.8429,18.9392,18.8341,18.8867,86000.0
2015-03-19 10:00:00,21.56,21.63,21.54,21.61,54900.0,18.8867,18.948,18.8691,18.9305,54900.0
2015-03-19 10:05:00,21.63,21.69,21.5,21.5,155400.0,18.948,19.0005,18.8341,18.8341,155400.0
2015-03-19 10:10:00,21.5,21.55,21.45,21.55,74200.0,18.8341,18.8779,18.7903,18.8779,74200.0
2015-03-19 10:15:00,21.55,21.55,21.49,21.5,13800.0,18.8779,18.8779,18.8253,18.8341,13800.0
2015-03-19 10:20:00,21.5,21.55,21.5,21.54,50100.0,18.8341,18.8779,18.8341,18.8691,50100.0
2015-03-19 10:25:00,21.55,21.55,21.5,21.54,18300.0,18.8779,18.8779,18.8341,18.8691,18300.0
2015-03-19 10:30:00,21.54,21.55,21.49,21.49,45800.0,18.8691,18.8779,18.8253,18.8253,45800.0
2015-03-19 10:35:00,21.49,21.52,21.46,21.52,29300.0,18.8253,18.8516,18.7991,18.8516,29300.0
2015-03-19 10:40:00,21.51,21.53,21.51,21.51,21200.0,18.8429,18.8604,18.8429,18.8429,21200.0
2015-03-19 10:45:00,21.51,21.54,21.5,21.52,23800.0,18.8429,18.8691,18.8341,18.8516,23800.0
2015-03-19 10:50:00,21.53,21.59,21.52,21.59,28500.0,18.8604,18.9129,18.8516,18.9129,28500.0
2015-03-19 10:55:00,21.59,21.66,21.58,21.66,65100.0,18.9129,18.9743,18.9042,18.9743,65100.0
2015-03-19 11:00:00,21.66,21.66,21.55,21.56,42800.0,18.9743,18.9743,18.8779,18.8867,42800.0
2015-03-19 11:05:00,21.56,21.59,21.49,21.5,34100.0,18.8867,18.9129,18.8253,18.8341,34100.0
2015-03-19 11:10:00,21.5,21.52,21.5,21.51,13500.0,18.8341,18.8516,18.8341,18.8429,13500.0
2015-03-19 11:15:00,21.51,21.57,21.51,21.55,55300.0,18.8429,18.8954,18.8429,18.8779,55300.0
2015-03-19 11:20:00,21.55,21.55,21.44,21.5,76000.0,18.8779,18.8779,18.7815,18.8341,76000.0
2015-03-19 11:25:00,21.5,21.56,21.47,21.47,22700.0,18.8341,18.8867,18.8078,18.8078,22700.0
2015-03-19 11:30:00,21.47,21.48,21.4,21.41,29400.0,18.8078,18.8166,18.7465,18.7553,29400.0
2015-03-19 11:35:00,21.4,21.4,21.29,21.29,59900.0,18.7465,18.7465,18.6501,18.6501,59900.0
2015-03-19 11:40:00,21.3,21.31,21.18,21.2,129500.0,18.6589,18.6677,18.5538,18.5713,129500.0
2015-03-19 11:45:00,21.2,21.3,21.2,21.24,48500.0,18.5713,18.6589,18.5713,18.6063,48500.0
2015-03-19 11:50:00,21.25,21.29,21.24,21.29,17000.0,18.6151,18.6501,18.6063,18.6501,17000.0
2015-03-19 11:55:00,21.29,21.31,21.28,21.29,12600.0,18.6501,18.6677,18.6414,18.6501,12600.0
2015-03-19 12:00:00,21.28,21.3,21.27,21.3,25000.0,18.6414,18.6589,18.6326,18.6589,25000.0
2015-03-19 12:05:00,21.3,21.33,21.29,21.33,9800.0,18.6589,18.6852,18.6501,18.6852,9800.0
2015-03-19 12:10:00,21.33,21.34,21.28,21.34,16400.0,18.6852,18.6939,18.6414,18.6939,16400.0
2015-03-19 12:15:00,21.34,21.34,21.28,21.3,17000.0,18.6939,18.6939,18.6414,18.6589,17000.0
2015-03-19 12:20:00,21.3,21.3,21.27,21.27,12800.0,18.6589,18.6589,18.6326,18.6326,12800.0
2015-03-19 12:25:00,21.28,21.31,21.28,21.3,10700.0,18.6414,18.6677,18.6414,18.6589,10700.0
2015-03-19 12:30:00,21.3,21.31,21.27,21.27,11400.0,18.6589,18.6677,18.6326,18.6326,11400.0
2015-03-19 12:35:00,21.26,21.28,21.22,21.23,17300.0,18.6239,18.6414,18.5888,18.5976,17300.0
2015-03-19 12:40:00,21.23,21.26,21.23,21.25,20600.0,18.5976,18.6239,18.5976,18.6151,20600.0
2015-03-19 12:45:00,21.24,21.26,21.21,21.23,19700.0,18.6063,18.6239,18.5801,18.5976,19700.0
2015-03-19 12:50:00,21.23,21.23,21.18,21.21,21100.0,18.5976,18.5976,18.5538,18.5801,21100.0
2015-03-19 12:55:00,21.2,21.22,21.18,21.18,12400.0,18.5713,18.5888,18.5538,18.5538,12400.0
2015-03-19 13:00:00,21.18,21.22,21.16,21.21,21600.0,18.5538,18.5888,18.5363,18.5801,21600.0
2015-03-19 13:05:00,21.2,21.2,21.11,21.12,47600.0,18.5713,18.5713,18.4925,18.5012,47600.0
2015-03-19 13:10:00,21.13,21.15,21.12,21.13,12000.0,18.51,18.5275,18.5012,18.51,12000.0
2015-03-19 13:15:00,21.14,21.19,21.13,21.19,27800.0,18.5187,18.5625,18.51,18.5625,27800.0
2015-03-19 13:20:00,21.19,21.21,21.16,21.16,9200.0,18.5625,18.5801,18.5363,18.5363,9200.0
2015-03-19 13:25:00,21.15,21.19,21.15,21.19,12100.0,18.5275,18.5625,18.5275,18.5625,12100.0
2015-03-19 13:30:00,21.19,21.19,21.15,21.17,10600.0,18.5625,18.5625,18.5275,18.545,10600.0
2015-03-19 13:35:00,21.17,21.18,21.15,21.18,11200.0,18.545,18.5538,18.5275,18.5538,11200.0
2015-03-19 13:40:00,21.18,21.2,21.16,21.2,35300.0,18.5538,18.5713,18.5363,18.5713,35300.0
2015-03-19 13:45:00,21.2,21.2,21.18,21.18,10800.0,18.5713,18.5713,18.5538,18.5538,10800.0
2015-03-19 13:50:00,21.18,21.19,21.15,21.17,21700.0,18.5538,18.5625,18.5275,18.545,21700.0
2015-03-19 13:55:00,21.18,21.18,21.12,21.13,21200.0,18.5538,18.5538,18.5012,18.51,21200.0
2015-03-19 14:00:00,21.12,21.14,21.12,21.12,14600.0,18.5012,18.5187,18.5012,18.5012,14600.0
2015-03-19 14:05:00,21.12,21.16,21.11,21.15,22900.0,18.5012,18.5363,18.4925,18.5275,22900.0
2015-03-19 14:10:00,21.16,21.19,21.16,21.17,17800.0,18.5363,18.5625,18.5363,18.545,17800.0
2015-03-19 14:15:00,21.17,21.19,21.17,21.19,36500.0,18.545,18.5625,18.545,18.5625,36500.0
2015-03-19 14:20:00,21.19,21.21,21.19,21.2,57300.0,18.5625,18.5801,18.5625,18.5713,57300.0
2015-03-19 14:25:00,21.2,21.2,21.18,21.2,22500.0,18.5713,18.5713,18.5538,18.5713,22500.0
2015-03-19 14:30:00,21.2,21.21,21.19,21.19,31000.0,18.5713,18.5801,18.5625,18.5625,31000.0
2015-03-19 14:35:00,21.2,21.21,21.19,21.19,21200.0,18.5713,18.5801,18.5625,18.5625,21200.0
2015-03-19 14:40:00,21.19,21.21,21.18,21.21,9800.0,18.5625,18.5801,18.5538,18.5801,9800.0
2015-03-19 14:45:00,21.21,21.22,21.19,21.2,28300.0,18.5801,18.5888,18.5625,18.5713,28300.0
2015-03-19 14:50:00,21.19,21.22,21.18,21.19,26800.0,18.5625,18.5888,18.5538,18.5625,26800.0
2015-03-19 14:55:00,21.19,21.22,21.18,21.22,25000.0,18.5625,18.5888,18.5538,18.5888,25000.0
2015-03-19 15:00:00,21.22,21.26,21.21,21.25,44100.0,18.5888,18.6239,18.5801,18.6151,44100.0
2015-03-19 15:05:00,21.26,21.27,21.24,21.25,39600.0,18.6239,18.6326,18.6063,18.6151,39600.0
2015-03-19 15:10:00,21.25,21.28,21.25,21.27,22400.0,18.6151,18.6414,18.6151,18.6326,22400.0
2015-03-19 15:15:00,21.28,21.28,21.27,21.28,14100.0,18.6414,18.6414,18.6326,18.6414,14100.0
2015-03-19 15:20:00,21.27,21.29,21.26,21.26,52700.0,18.6326,18.6501,18.6239,18.6239,52700.0
2015-03-19 15:25:00,21.27,21.33,21.26,21.32,52700.0,18.6326,18.6852,18.6239,18.6764,52700.0
2015-03-19 15:30:00,21.32,21.4,21.32,21.39,91300.0,18.6764,18.7465,18.6764,18.7377,91300.0
2015-03-19 15:35:00,21.39,21.4,21.36,21.36,79800.0,18.7377,18.7465,18.7115,18.7115,79800.0
2015-03-19 15:40:00,21.37,21.37,21.32,21.33,92300.0,18.7202,18.7202,18.6764,18.6852,92300.0
2015-03-19 15:45:00,21.32,21.37,21.3,21.37,122100.0,18.6764,18.7202,18.6589,18.7202,122100.0
2015-03-19 15:50:00,21.36,21.39,21.36,21.39,183400.0,18.7115,18.7377,18.7115,18.7377,183400.0
2015-03-19 15:55:00,21.39,21.4,21.38,21.38,298500.0,18.7377,18.7465,18.729,18.729,298500.0
2015-03-20 09:30:00,21.58,21.68,21.56,21.68,438700.0,18.9042,18.9918,18.8867,18.9918,438700.0
2015-03-20 09:35:00,21.69,21.81,21.62,21.78,82800.0,19.0005,19.1057,18.9392,19.0794,82800.0
2015-03-20 09:40:00,21.79,21.81,21.68,21.77,85900.0,19.0881,19.1057,18.9918,19.0706,85900.0
2015-03-20 09:45:00,21.76,21.85,21.73,21.76,67200.0,19.0619,19.1407,19.0356,19.0619,67200.0
2015-03-20 09:50:00,21.77,21.81,21.65,21.67,51100.0,19.0706,19.1057,18.9655,18.983,51100.0
2015-03-20 09:55:00,21.66,21.66,21.6,21.65,31400.0,18.9743,18.9743,18.9217,18.9655,31400.0
2015-03-20 10:00:00,21.65,21.66,21.59,21.66,37300.0,18.9655,18.9743,18.9129,18.9743,37300.0
2015-03-20 10:05:00,21.66,21.68,21.64,21.65,28600.0,18.9743,18.9918,18.9567,18.9655,28600.0
2015-03-20 10:10:00,21.66,21.74,21.65,21.74,33400.0,18.9743,19.0443,18.9655,19.0443,33400.0
2015-03-20 10:15:00,21.73,21.75,21.7,21.7,36200.0,19.0356,19.0531,19.0093,19.0093,36200.0
2015-03-20 10:20:00,21.7,21.78,21.68,21.78,30700.0,19.0093,19.0794,18.9918,19.0794,30700.0
2015-03-20 10:25:00,21.78,21.8,21.74,21.75,42200.0,19.0794,19.0969,19.0443,19.0531,42200.0
2015-03-20 10:30:00,21.75,21.82,21.74,21.79,31400.0,19.0531,19.1144,19.0443,19.0881,31400.0
2015-03-20 10:35:00,21.8,21.85,21.78,21.84,28400.0,19.0969,19.1407,19.0794,19.1319,28400.0
2015-03-20 10:40:00,21.84,21.85,21.81,21.82,26400.0,19.1319,19.1407,19.1057,19.1144,26400.0
2015-03-20 10:45:00,21.81,21.82,21.77,21.8,30200.0,19.1057,19.1144,19.0706,19.0969,30200.0
2015-03-20 10:50:00,21.8,21.83,21.79,21.82,32700.0,19.0969,19.1232,19.0881,19.1144,32700.0
2015-03-20 10:55:00,21.82,21.84,21.81,21.82,25900.0,19.1144,19.1319,19.1057,19.1144,25900.0
2015-03-20 11:00:00,21.83,21.86,21.82,21.86,32300.0,19.1232,19.1495,19.1144,19.1495,32300.0
2015-03-20 11:05:00,21.85,21.86,21.82,21.86,22200.0,19.1407,19.1495,19.1144,19.1495,22200.0
2015-03-20 11:10:00,21.86,21.99,21.85,21.89,80800.0,19.1495,19.2633,19.1407,19.1757,80800.0
2015-03-20 11:15:00,21.9,21.9,21.86,21.89,26500.0,19.1845,19.1845,19.1495,19.1757,26500.0
2015-03-20 11:20:00,21.89,21.92,21.89,21.92,21300.0,19.1757,19.202,19.1757,19.202,21300.0
2015-03-20 11:25:00,21.92,21.96,21.91,21.96,40900.0,19.202,19.2371,19.1933,19.2371,40900.0
2015-03-20 11:30:00,21.95,21.96,21.92,21.94,39100.0,19.2283,19.2371,19.202,19.2195,39100.0
2015-03-20 11:35:00,21.94,21.99,21.93,21.98,58600.0,19.2195,19.2633,19.2108,19.2546,58600.0
2015-03-20 11:40:00,21.99,22.06,21.96,22.06,76300.0,19.2633,19.3247,19.2371,19.3247,76300.0
2015-03-20 11:45:00,22.06,22.13,22.0,22.0,91000.0,19.3247,19.386,19.2721,19.2721,91000.0
2015-03-20 11:50:00,22.0,22.06,21.95,22.06,54300.0,19.2721,19.3247,19.2283,19.3247,54300.0
2015-03-20 11:55:00,22.05,22.06,22.03,22.05,22800.0,19.3159,19.3247,19.2984,19.3159,22800.0
2015-03-20 12:00:00,22.04,22.14,22.04,22.12,85100.0,19.3071,19.3947,19.3071,19.3772,85100.0
2015-03-20 12:05:00,22.11,22.11,22.02,22.02,46000.0,19.3685,19.3685,19.2896,19.2896,46000.0
2015-03-20 12:10:00,22.01,22.04,21.99,22.03,89900.0,19.2809,19.3071,19.2633,19.2984,89900.0
2015-03-20 12:15:00,22.04,22.07,22.01,22.03,37300.0,19.3071,19.3334,19.2809,19.2984,37300.0
2015-03-20 12:20:00,22.02,22.04,22.01,22.01,14900.0,19.2896,19.3071,19.2809,19.2809,14900.0
2015-03-20 12:25:00,22.0,22.07,22.0,22.03,36900.0,19.2721,19.3334,19.2721,19.2984,36900.0
2015-03-20 12:30:00,22.03,22.06,22.02,22.02,24300.0,19.2984,19.3247,19.2896,19.2896,24300.0
2015-03-20 12:35:00,22.02,22.05,22.02,22.04,19200.0,19.2896,19.3159,19.2896,19.3071,19200.0
2015-03-20 12:40:00,22.04,22.05,22.02,22.02,26000.0,19.3071,19.3159,19.2896,19.2896,26000.0
2015-03-20 12:45:00,22.02,22.03,21.99,22.01,49700.0,19.2896,19.2984,19.2633,19.2809,49700.0
2015-03-20 12:50:00,22.01,22.04,22.0,22.02,21100.0,19.2809,19.3071,19.2721,19.2896,21100.0
2015-03-20 12:55:00,22.01,22.02,21.98,21.99,34300.0,19.2809,19.2896,19.2546,19.2633,34300.0
2015-03-20 13:00:00,21.98,21.99,21.94,21.96,98100.0,19.2546,19.2633,19.2195,19.2371,98100.0
2015-03-20 13:05:00,21.97,21.98,21.95,21.98,25800.0,19.2458,19.2546,19.2283,19.2546,25800.0
2015-03-20 13:10:00,21.97,21.98,21.95,21.95,23000.0,19.2458,19.2546,19.2283,19.2283,23000.0
2015-03-20 13:15:00,21.95,21.97,21.94,21.96,49600.0,19.2283,19.2458,19.2195,19.2371,49600.0
2015-03-20 13:20:00,21.96,21.96,21.93,21.93,24200.0,19.2371,19.2371,19.2108,19.2108,24200.0
2015-03-20 13:25:00,21.93,21.93,21.91,21.91,15100.0,19.2108,19.2108,19.1933,19.1933,15100.0
2015-03-20 13:30:00,21.9,21.91,21.87,21.9,46000.0,19.1845,19.1933,19.1582,19.1845,46000.0
2015-03-20 13:35:00,21.91,21.92,21.89,21.91,21500.0,19.1933,19.202,19.1757,19.1933,21500.0
2015-03-20 13:40:00,21.91,21.91,21.9,21.91,6500.0,19.1933,19.1933,19.1845,19.1933,6500.0
2015-03-20 13:45:00,21.9,21.91,21.89,21.91,16600.0,19.1845,19.1933,19.1757,19.1933,16600.0
2015-03-20 13:50:00,21.9,21.91,21.88,21.9,23900.0,19.1845,19.1933,19.167,19.1845,23900.0
2015-03-20 13:55:00,21.89,21.91,21.87,21.87,32200.0,19.1757,19.1933,19.1582,19.1582,32200.0
2015-03-20 14:00:00,21.87,21.88,21.85,21.85,29500.0,19.1582,19.167,19.1407,19.1407,29500.0
2015-03-20 14:05:00,21.85,21.87,21.85,21.86,28600.0,19.1407,19.1582,19.1407,19.1495,28600.0
2015-03-20 14:10:00,21.86,21.86,21.82,21.82,148600.0,19.1495,19.1495,19.1144,19.1144,148600.0
2015-03-20 14:15:00,21.81,21.87,21.79,21.85,61200.0,19.1057,19.1582,19.0881,19.1407,61200.0
2015-03-20 14:20:00,21.85,21.86,21.82,21.83,16500.0,19.1407,19.1495,19.1144,19.1232,16500.0
2015-03-20 14:25:00,21.84,21.86,21.83,21.85,17500.0,19.1319,19.1495,19.1232,19.1407,17500.0
2015-03-20 14:30:00,21.84,21.85,21.81,21.84,16300.0,19.1319,19.1407,19.1057,19.1319,16300.0
2015-03-20 14:35:00,21.83,21.87,21.82,21.86,31500.0,19.1232,19.1582,19.1144,19.1495,31500.0
2015-03-20 14:40:00,21.86,21.86,21.84,21.86,9000.0,19.1495,19.1495,19.1319,19.1495,9000.0
2015-03-20 14:45:00,21.85,21.86,21.84,21.85,17100.0,19.1407,19.1495,19.1319,19.1407,17100.0
2015-03-20 14:50:00,21.85,21.86,21.84,21.84,35800.0,19.1407,19.1495,19.1319,19.1319,35800.0
2015-03-20 14:55:00,21.85,21.87,21.84,21.86,37200.0,19.1407,19.1582,19.1319,19.1495,37200.0
2015-03-20 15:00:00,21.86,21.87,21.86,21.87,15300.0,19.1495,19.1582,19.1495,19.1582,15300.0
2015-03-20 15:05:00,21.86,21.88,21.86,21.87,48300.0,19.1495,19.167,19.1495,19.1582,48300.0
2015-03-20 15:10:00,21.88,21.88,21.86,21.87,41400.0,19.167,19.167,19.1495,19.1582,41400.0
2015-03-20 15:15:00,21.86,21.87,21.86,21.86,3800.0,19.1495,19.1582,19.1495,19.1495,3800.0
2015-03-20 15:20:00,21.86,21.86,21.83,21.84,44400.0,19.1495,19.1495,19.1232,19.1319,44400.0
2015-03-20 15:25:00,21.85,21.85,21.83,21.84,21100.0,19.1407,19.1407,19.1232,19.1319,21100.0
2015-03-20 15:30:00,21.84,21.87,21.83,21.85,71300.0,19.1319,19.1582,19.1232,19.1407,71300.0
2015-03-20 15:35:00,21.85,21.87,21.83,21.87,54600.0,19.1407,19.1582,19.1232,19.1582,54600.0
2015-03-20 15:40:00,21.87,21.87,21.85,21.86,43600.0,19.1582,19.1582,19.1407,19.1495,43600.0
2015-03-20 15:45:00,21.85,21.85,21.82,21.83,103800.0,19.1407,19.1407,19.1144,19.1232,103800.0
2015-03-20 15:50:00,21.83,21.86,21.78,21.78,176500.0,19.1232,19.1495,19.0794,19.0794,176500.0
2015-03-20 15:55:00,21.78,21.79,21.75,21.78,422000.0,19.0794,19.0881,19.0531,19.0794,422000.0
2015-03-23 09:30:00,21.76,21.78,21.68,21.73,40500.0,19.0619,19.0794,18.9918,19.0356,40500.0
2015-03-23 09:35:00,21.74,21.74,21.67,21.72,43200.0,19.0443,19.0443,18.983,19.0268,43200.0
2015-03-23 09:40:00,21.72,21.75,21.69,21.72,38100.0,19.0268,19.0531,19.0005,19.0268,38100.0
2015-03-23 09:45:00,21.72,21.77,21.71,21.74,54500.0,19.0268,19.0706,19.0181,19.0443,54500.0
2015-03-23 09:50:00,21.74,21.76,21.69,21.7,13600.0,19.0443,19.0619,19.0005,19.0093,13600.0
2015-03-23 09:55:00,21.71,21.81,21.68,21.81,19400.0,19.0181,19.1057,18.9918,19.1057,19400.0
2015-03-23 10:00:00,21.82,21.88,21.82,21.88,35600.0,19.1144,19.167,19.1144,19.167,35600.0
2015-03-23 10:05:00,21.88,21.89,21.86,21.88,12300.0,19.167,19.1757,19.1495,19.167,12300.0
2015-03-23 10:10:00,21.88,21.89,21.85,21.86,15100.0,19.167,19.1757,19.1407,19.1495,15100.0
2015-03-23 10:15:00,21.86,21.86,21.83,21.86,36200.0,19.1495,19.1495,19.1232,19.1495,36200.0
2015-03-23 10:20:00,21.86,21.9,21.86,21.89,13000.0,19.1495,19.1845,19.1495,19.1757,13000.0
2015-03-23 10:25:00,21.89,21.93,21.88,21.89,38700.0,19.1757,19.2108,19.167,19.1757,38700.0
2015-03-23 10:30:00,21.89,21.9,21.87,21.88,15600.0,19.1757,19.1845,19.1582,19.167,15600.0
2015-03-23 10:35:00,21.89,21.89,21.85,21.88,23100.0,19.1757,19.1757,19.1407,19.167,23100.0
2015-03-23 10:40:00,21.89,21.91,21.89,21.91,7400.0,19.1757,19.1933,19.1757,19.1933,7400.0
2015-03-23 10:45:00,21.91,21.91,21.87,21.87,29100.0,19.1933,19.1933,19.1582,19.1582,29100.0
2015-03-23 10:50:00,21.88,21.9,21.88,21.89,18500.0,19.167,19.1845,19.167,19.1757,18500.0
2015-03-23 10:55:00,21.9,21.93,21.89,21.92,13200.0,19.1845,19.2108,19.1757,19.202,13200.0
2015-03-23 11:00:00,21.93,21.94,21.92,21.93,19800.0,19.2108,19.2195,19.202,19.2108,19800.0
2015-03-23 11:05:00,21.93,21.97,21.92,21.96,21200.0,19.2108,19.2458,19.202,19.2371,21200.0
2015-03-23 11:10:00,21.95,21.96,21.92,21.95,27100.0,19.2283,19.2371,19.202,19.2283,27100.0
2015-03-23 11:15:00,21.95,21.96,21.91,21.91,12800.0,19.2283,19.2371,19.1933,19.1933,12800.0
2015-03-23 11:20:00,21.91,21.93,21.88,21.89,29200.0,19.1933,19.2108,19.167,19.1757,29200.0
2015-03-23 11:25:00,21.89,21.89,21.85,21.85,14300.0,19.1757,19.1757,19.1407,19.1407,14300.0
2015-03-23 11:30:00,21.86,21.89,21.85,21.86,13300.0,19.1495,19.1757,19.1407,19.1495,13300.0
2015-03-23 11:35:00,21.86,21.89,21.86,21.89,13800.0,19.1495,19.1757,19.1495,19.1757,13800.0
2015-03-23 11:40:00,21.88,21.89,21.85,21.86,51300.0,19.167,19.1757,19.1407,19.1495,51300.0
2015-03-23 11:45:00,21.86,21.86,21.84,21.86,9400.0,19.1495,19.1495,19.1319,19.1495,9400.0
2015-03-23 11:50:00,21.86,21.87,21.84,21.87,6500.0,19.1495,19.1582,19.1319,19.1582,6500.0
2015-03-23 11:55:00,21.86,21.9,21.85,21.89,23000.0,19.1495,19.1845,19.1407,19.1757,23000.0
2015-03-23 12:00:00,21.88,21.89,21.86,21.88,16700.0,19.167,19.1757,19.1495,19.167,16700.0
2015-03-23 12:05:00,21.87,21.88,21.87,21.87,5300.0,19.1582,19.167,19.1582,19.1582,5300.0
2015-03-23 12:10:00,21.86,21.88,21.85,21.85,9200.0,19.1495,19.167,19.1407,19.1407,9200.0
2015-03-23 12:15:00,21.85,21.85,21.83,21.84,3900.0,19.1407,19.1407,19.1232,19.1319,3900.0
2015-03-23 12:20:00,21.84,21.87,21.83,21.87,18400.0,19.1319,19.1582,19.1232,19.1582,18400.0
2015-03-23 12:25:00,21.86,21.86,21.84,21.85,8500.0,19.1495,19.1495,19.1319,19.1407,8500.0
2015-03-23 12:30:00,21.85,21.85,21.83,21.84,22700.0,19.1407,19.1407,19.1232,19.1319,22700.0
2015-03-23 12:35:00,21.84,21.87,21.83,21.87,13100.0,19.1319,19.1582,19.1232,19.1582,13100.0
2015-03-23 12:40:00,21.87,21.89,21.85,21.85,6800.0,19.1582,19.1757,19.1407,19.1407,6800.0
2015-03-23 12:45:00,21.86,21.86,21.81,21.82,6900.0,19.1495,19.1495,19.1057,19.1144,6900.0
2015-03-23 12:50:00,21.82,21.83,21.81,21.82,9500.0,19.1144,19.1232,19.1057,19.1144,9500.0
2015-03-23 12:55:00,21.81,21.82,21.79,21.82,24100.0,19.1057,19.1144,19.0881,19.1144,24100.0
2015-03-23 13:00:00,21.82,21.82,21.79,21.79,14100.0,19.1144,19.1144,19.0881,19.0881,14100.0
2015-03-23 13:05:00,21.78,21.81,21.78,21.8,16700.0,19.0794,19.1057,19.0794,19.0969,16700.0
2015-03-23 13:10:00,21.8,21.8,21.79,21.79,4800.0,19.0969,19.0969,19.0881,19.0881,4800.0
2015-03-23 13:15:00,21.79,21.79,21.75,21.75,58000.0,19.0881,19.0881,19.0531,19.0531,58000.0
2015-03-23 13:20:00,21.75,21.76,21.75,21.75,31700.0,19.0531,19.0619,19.0531,19.0531,31700.0
2015-03-23 13:25:00,21.75,21.76,21.75,21.76,55000.0,19.0531,19.0619,19.0531,19.0619,55000.0
2015-03-23 13:30:00,21.76,21.76,21.72,21.72,125900.0,19.0619,19.0619,19.0268,19.0268,125900.0
2015-03-23 13:35:00,21.72,21.72,21.7,21.71,18800.0,19.0268,19.0268,19.0093,19.0181,18800.0
2015-03-23 13:40:00,21.71,21.71,21.68,21.7,26900.0,19.0181,19.0181,18.9918,19.0093,26900.0
2015-03-23 13:45:00,21.69,21.7,21.68,21.69,10800.0,19.0005,19.0093,18.9918,19.0005,10800.0
2015-03-23 13:50:00,21.7,21.71,21.69,21.71,36400.0,19.0093,19.0181,19.0005,19.0181,36400.0
2015-03-23 13:55:00,21.7,21.71,21.7,21.7,13300.0,19.0093,19.0181,19.0093,19.0093,13300.0
2015-03-23 14:00:00,21.7,21.72,21.68,21.72,37600.0,19.0093,19.0268,18.9918,19.0268,37600.0
2015-03-23 14:05:00,21.71,21.72,21.7,21.71,27200.0,19.0181,19.0268,19.0093,19.0181,27200.0
2015-03-23 14:10:00,21.71,21.72,21.7,21.72,11900.0,19.0181,19.0268,19.0093,19.0268,11900.0
2015-03-23 14:15:00,21.71,21.73,21.7,21.71,31600.0,19.0181,19.0356,19.0093,19.0181,31600.0
2015-03-23 14:20:00,21.71,21.71,21.7,21.7,30000.0,19.0181,19.0181,19.0093,19.0093,30000.0
2015-03-23 14:25:00,21.71,21.73,21.68,21.68,41600.0,19.0181,19.0356,18.9918,18.9918,41600.0
2015-03-23 14:30:00,21.68,21.68,21.64,21.65,19600.0,18.9918,18.9918,18.9567,18.9655,19600.0
2015-03-23 14:35:00,21.65,21.66,21.61,21.61,34400.0,18.9655,18.9743,18.9305,18.9305,34400.0
2015-03-23 14:40:00,21.61,21.62,21.58,21.61,29700.0,18.9305,18.9392,18.9042,18.9305,29700.0
2015-03-23 14:45:00,21.61,21.66,21.61,21.65,55200.0,18.9305,18.9743,18.9305,18.9655,55200.0
2015-03-23 14:50:00,21.66,21.66,21.64,21.66,16200.0,18.9743,18.9743,18.9567,18.9743,16200.0
2015-03-23 14:55:00,21.65,21.67,21.63,21.65,43900.0,18.9655,18.983,18.948,18.9655,43900.0
2015-03-23 15:00:00,21.65,21.67,21.64,21.66,24000.0,18.9655,18.983,18.9567,18.9743,24000.0
2015-03-23 15:05:00,21.67,21.67,21.64,21.65,51000.0,18.983,18.983,18.9567,18.9655,51000.0
2015-03-23 15:10:00,21.65,21.65,21.62,21.63,32500.0,18.9655,18.9655,18.9392,18.948,32500.0
2015-03-23 15:15:00,21.62,21.63,21.6,21.62,26000.0,18.9392,18.948,18.9217,18.9392,26000.0
2015-03-23 15:20:00,21.62,21.63,21.61,21.63,27000.0,18.9392,18.948,18.9305,18.948,27000.0
2015-03-23 15:25:00,21.62,21.63,21.61,21.61,36600.0,18.9392,18.948,18.9305,18.9305,36600.0
2015-03-23 15:30:00,21.61,21.62,21.61,21.62,42900.0,18.9305,18.9392,18.9305,18.9392,42900.0
2015-03-23 15:35:00,21.61,21.62,21.61,21.62,36200.0,18.9305,18.9392,18.9305,18.9392,36200.0
2015-03-23 15:40:00,21.62,21.62,21.6,21.6,122700.0,18.9392,18.9392,18.9217,18.9217,122700.0
2015-03-23 15:45:00,21.6,21.62,21.58,21.61,167500.0,18.9217,18.9392,18.9042,18.9305,167500.0
2015-03-23 15:50:00,21.6,21.61,21.6,21.6,116200.0,18.9217,18.9305,18.9217,18.9217,116200.0
2015-03-23 15:55:00,21.6,21.61,21.54,21.55,260000.0,18.9217,18.9305,18.8691,18.8779,260000.0
2015-03-24 09:30:00,21.56,21.62,21.5,21.58,63500.0,18.8867,18.9392,18.8341,18.9042,63500.0
2015-03-24 09:35:00,21.57,21.58,21.49,21.51,50700.0,18.8954,18.9042,18.8253,18.8429,50700.0
2015-03-24 09:40:00,21.5,21.53,21.41,21.43,115800.0,18.8341,18.8604,18.7553,18.7728,115800.0
2015-03-24 09:45:00,21.42,21.47,21.35,21.46,74500.0,18.764,18.8078,18.7027,18.7991,74500.0
2015-03-24 09:50:00,21.47,21.56,21.47,21.55,22100.0,18.8078,18.8867,18.8078,18.8779,22100.0
2015-03-24 09:55:00,21.55,21.56,21.5,21.53,75700.0,18.8779,18.8867,18.8341,18.8604,75700.0
2015-03-24 10:00:00,21.54,21.88,21.53,21.88,346700.0,18.8691,19.167,18.8604,19.167,346700.0
2015-03-24 10:05:00,21.88,21.95,21.84,21.89,177300.0,19.167,19.2283,19.1319,19.1757,177300.0
2015-03-24 10:10:00,21.9,21.91,21.8,21.87,58600.0,19.1845,19.1933,19.0969,19.1582,58600.0
2015-03-24 10:15:00,21.86,21.92,21.86,21.9,60200.0,19.1495,19.202,19.1495,19.1845,60200.0
2015-03-24 10:20:00,21.9,21.99,21.9,21.95,82000.0,19.1845,19.2633,19.1845,19.2283,82000.0
2015-03-24 10:25:00,21.95,21.96,21.89,21.89,236300.0,19.2283,19.2371,19.1757,19.1757,236300.0
2015-03-24 10:30:00,21.9,21.98,21.9,21.97,94500.0,19.1845,19.2546,19.1845,19.2458,94500.0
2015-03-24 10:35:00,21.97,22.06,21.97,22.05,79700.0,19.2458,19.3247,19.2458,19.3159,79700.0
2015-03-24 10:40:00,22.05,22.06,22.0,22.01,120500.0,19.3159,19.3247,19.2721,19.2809,120500.0
2015-03-24 10:45:00,22.01,22.05,22.0,22.04,96400.0,19.2809,19.3159,19.2721,19.3071,96400.0
2015-03-24 10:50:00,22.04,22.09,22.04,22.08,106700.0,19.3071,19.3509,19.3071,19.3422,106700.0
2015-03-24 10:55:00,22.08,22.11,22.07,22.08,121800.0,19.3422,19.3685,19.3334,19.3422,121800.0
2015-03-24 11:00:00,22.09,22.16,22.06,22.15,53400.0,19.3509,19.4123,19.3247,19.4035,53400.0
2015-03-24 11:05:00,22.15,22.16,22.11,22.13,50700.0,19.4035,19.4123,19.3685,19.386,50700.0
2015-03-24 11:10:00,22.13,22.17,22.12,22.14,28900.0,19.386,19.421,19.3772,19.3947,28900.0
2015-03-24 11:15:00,22.14,22.2,22.13,22.2,95200.0,19.3947,19.4473,19.386,19.4473,95200.0
2015-03-24 11:20:00,22.2,22.24,22.18,22.23,71700.0,19.4473,19.4823,19.4298,19.4736,71700.0
2015-03-24 11:25:00,22.23,22.3,22.23,22.28,81700.0,19.4736,19.5349,19.4736,19.5174,81700.0
2015-03-24 11:30:00,22.28,22.28,22.2,22.2,97700.0,19.5174,19.5174,19.4473,19.4473,97700.0
2015-03-24 11:35:00,22.2,22.22,22.17,22.17,35700.0,19.4473,19.4648,19.421,19.421,35700.0
2015-03-24 11:40:00,22.18,22.19,22.14,22.14,75300.0,19.4298,19.4385,19.3947,19.3947,75300.0
2015-03-24 11:45:00,22.15,22.16,22.12,22.13,36200.0,19.4035,19.4123,19.3772,19.386,36200.0
2015-03-24 11:50:00,22.14,22.19,22.13,22.17,52700.0,19.3947,19.4385,19.386,19.421,52700.0
2015-03-24 11:55:00,22.18,22.2,22.15,22.2,52300.0,19.4298,19.4473,19.4035,19.4473,52300.0
2015-03-24 12:00:00,22.19,22.2,22.18,22.2,15400.0,19.4385,19.4473,19.4298,19.4473,15400.0
2015-03-24 12:05:00,22.2,22.2,22.19,22.2,9200.0,19.4473,19.4473,19.4385,19.4473,9200.0
2015-03-24 12:10:00,22.19,22.22,22.19,22.21,24400.0,19.4385,19.4648,19.4385,19.4561,24400.0
2015-03-24 12:15:00,22.21,22.21,22.14,22.14,46100.0,19.4561,19.4561,19.3947,19.3947,46100.0
2015-03-24 12:20:00,22.14,22.15,22.11,22.12,23100.0,19.3947,19.4035,19.3685,19.3772,23100.0
2015-03-24 12:25:00,22.12,22.14,22.1,22.1,28600.0,19.3772,19.3947,19.3597,19.3597,28600.0
2015-03-24 12:30:00,22.11,22.12,22.09,22.11,41500.0,19.3685,19.3772,19.3509,19.3685,41500.0
2015-03-24 12:35:00,22.1,22.12,22.09,22.1,29000.0,19.3597,19.3772,19.3509,19.3597,29000.0
2015-03-24 12:40:00,22.1,22.13,22.1,22.12,10800.0,19.3597,19.386,19.3597,19.3772,10800.0
2015-03-24 12:45:00,22.13,22.13,22.09,22.09,28100.0,19.386,19.386,19.3509,19.3509,28100.0
2015-03-24 12:50:00,22.09,22.09,22.06,22.08,27600.0,19.3509,19.3509,19.3247,19.3422,27600.0
2015-03-24 12:55:00,22.08,22.12,22.07,22.11,38000.0,19.3422,19.3772,19.3334,19.3685,38000.0
2015-03-24 13:00:00,22.11,22.14,22.11,22.14,32200.0,19.3685,19.3947,19.3685,19.3947,32200.0
2015-03-24 13:05:00,22.14,22.14,22.12,22.12,22500.0,19.3947,19.3947,19.3772,19.3772,22500.0
2015-03-24 13:10:00,22.12,22.12,22.09,22.1,21000.0,19.3772,19.3772,19.3509,19.3597,21000.0
2015-03-24 13:15:00,22.1,22.11,22.09,22.09,12900.0,19.3597,19.3685,19.3509,19.3509,12900.0
2015-03-24 13:20:00,22.09,22.1,22.06,22.06,37800.0,19.3509,19.3597,19.3247,19.3247,37800.0
2015-03-24 13:25:00,22.06,22.07,22.0,22.0,37000.0,19.3247,19.3334,19.2721,19.2721,37000.0
2015-03-24 13:30:00,22.0,22.02,21.99,22.02,41000.0,19.2721,19.2896,19.2633,19.2896,41000.0
2015-03-24 13:35:00,22.02,22.03,22.01,22.01,12600.0,19.2896,19.2984,19.2809,19.2809,12600.0
2015-03-24 13:40:00,22.01,22.03,22.01,22.02,8200.0,19.2809,19.2984,19.2809,19.2896,8200.0
2015-03-24 13:45:00,22.02,22.03,22.0,22.02,32000.0,19.2896,19.2984,19.2721,19.2896,32000.0
2015-03-24 13:50:00,22.03,22.06,22.02,22.06,27300.0,19.2984,19.3247,19.2896,19.3247,27300.0
2015-03-24 13:55:00,22.05,22.06,22.04,22.05,24800.0,19.3159,19.3247,19.3071,19.3159,24800.0
2015-03-24 14:00:00,22.04,22.05,21.99,22.02,51100.0,19.3071,19.3159,19.2633,19.2896,51100.0
2015-03-24 14:05:00,22.02,22.02,21.99,22.0,16800.0,19.2896,19.2896,19.2633,19.2721,16800.0
2015-03-24 14:10:00,22.01,22.03,21.97,21.97,27900.0,19.2809,19.2984,19.2458,19.2458,27900.0
2015-03-24 14:15:00,21.98,21.99,21.95,21.96,23000.0,19.2546,19.2633,19.2283,19.2371,23000.0
2015-03-24 14:20:00,21.95,21.96,21.94,21.96,22900.0,19.2283,19.2371,19.2195,19.2371,22900.0
2015-03-24 14:25:00,21.95,21.95,21.92,21.93,9900.0,19.2283,19.2283,19.202,19.2108,9900.0
2015-03-24 14:30:00,21.92,21.93,21.9,21.91,19200.0,19.202,19.2108,19.1845,19.1933,19200.0
2015-03-24 14:35:00,21.91,21.96,21.9,21.95,46000.0,19.1933,19.2371,19.1845,19.2283,46000.0
2015-03-24 14:40:00,21.94,21.95,21.93,21.95,10000.0,19.2195,19.2283,19.2108,19.2283,10000.0
2015-03-24 14:45:00,21.95,21.98,21.93,21.98,28900.0,19.2283,19.2546,19.2108,19.2546,28900.0
2015-03-24 14:50:00,21.97,21.98,21.96,21.97,21500.0,19.2458,19.2546,19.2371,19.2458,21500.0
2015-03-24 14:55:00,21.97,21.98,21.97,21.97,4000.0,19.2458,19.2546,19.2458,19.2458,4000.0
2015-03-24 15:00:00,21.98,21.99,21.97,21.98,26900.0,19.2546,19.2633,19.2458,19.2546,26900.0
2015-03-24 15:05:00,21.98,22.02,21.97,22.0,43900.0,19.2546,19.2896,19.2458,19.2721,43900.0
2015-03-24 15:10:00,22.0,22.02,21.99,22.0,33600.0,19.2721,19.2896,19.2633,19.2721,33600.0
2015-03-24 15:15:00,22.0,22.0,21.99,21.99,26300.0,19.2721,19.2721,19.2633,19.2633,26300.0
2015-03-24 15:20:00,21.99,22.0,21.96,21.96,48500.0,19.2633,19.2721,19.2371,19.2371,48500.0
2015-03-24 15:25:00,21.96,21.98,21.96,21.96,38000.0,19.2371,19.2546,19.2371,19.2371,38000.0
2015-03-24 15:30:00,21.96,21.99,21.96,21.99,33500.0,19.2371,19.2633,19.2371,19.2633,33500.0
2015-03-24 15:35:00,21.99,21.99,21.95,21.96,46000.0,19.2633,19.2633,19.2283,19.2371,46000.0
2015-03-24 15:40:00,21.96,21.98,21.94,21.95,62800.0,19.2371,19.2546,19.2195,19.2283,62800.0
2015-03-24 15:45:00,21.95,21.97,21.94,21.95,130300.0,19.2283,19.2458,19.2195,19.2283,130300.0
2015-03-24 15:50:00,21.96,21.97,21.95,21.95,78600.0,19.2371,19.2458,19.2283,19.2283,78600.0
2015-03-24 15:55:00,21.95,21.96,21.93,21.95,183900.0,19.2283,19.2371,19.2108,19.2283,183900.0
2015-03-25 09:30:00,22.0,22.06,22.0,22.03,67900.0,19.2721,19.3247,19.2721,19.2984,67900.0
2015-03-25 09:35:00,22.05,22.12,22.0,22.02,52500.0,19.3159,19.3772,19.2721,19.2896,52500.0
2015-03-25 09:40:00,22.02,22.02,21.93,21.99,41300.0,19.2896,19.2896,19.2108,19.2633,41300.0
2015-03-25 09:45:00,21.99,22.02,21.94,21.98,29800.0,19.2633,19.2896,19.2195,19.2546,29800.0
2015-03-25 09:50:00,21.97,22.08,21.97,22.04,43900.0,19.2458,19.3422,19.2458,19.3071,43900.0
2015-03-25 09:55:00,22.04,22.06,22.0,22.02,49100.0,19.3071,19.3247,19.2721,19.2896,49100.0
2015-03-25 10:00:00,22.02,22.1,21.99,22.07,24700.0,19.2896,19.3597,19.2633,19.3334,24700.0
2015-03-25 10:05:00,22.07,22.12,22.05,22.12,22100.0,19.3334,19.3772,19.3159,19.3772,22100.0
2015-03-25 10:10:00,22.12,22.13,22.01,22.03,29900.0,19.3772,19.386,19.2809,19.2984,29900.0
2015-03-25 10:15:00,22.03,22.07,22.02,22.02,23100.0,19.2984,19.3334,19.2896,19.2896,23100.0
2015-03-25 10:20:00,22.02,22.08,22.01,22.08,26200.0,19.2896,19.3422,19.2809,19.3422,26200.0
2015-03-25 10:25:00,22.07,22.07,21.97,21.98,26600.0,19.3334,19.3334,19.2458,19.2546,26600.0
2015-03-25 10:30:00,21.97,21.97,21.91,21.92,18900.0,19.2458,19.2458,19.1933,19.202,18900.0
2015-03-25 10:35:00,21.92,21.95,21.9,21.91,21200.0,19.202,19.2283,19.1845,19.1933,21200.0
2015-03-25 10:40:00,21.9,21.92,21.87,21.89,23700.0,19.1845,19.202,19.1582,19.1757,23700.0
2015-03-25 10:45:00,21.88,21.89,21.83,21.86,22400.0,19.167,19.1757,19.1232,19.1495,22400.0
2015-03-25 10:50:00,21.87,21.94,21.87,21.94,17200.0,19.1582,19.2195,19.1582,19.2195,17200.0
2015-03-25 10:55:00,21.93,21.94,21.91,21.92,10600.0,19.2108,19.2195,19.1933,19.202,10600.0
2015-03-25 11:00:00,21.93,21.95,21.9,21.92,24000.0,19.2108,19.2283,19.1845,19.202,24000.0
2015-03-25 11:05:00,21.91,21.91,21.79,21.8,48200.0,19.1933,19.1933,19.0881,19.0969,48200.0
2015-03-25 11:10:00,21.8,21.83,21.8,21.82,42700.0,19.0969,19.1232,19.0969,19.1144,42700.0
2015-03-25 11:15:00,21.82,21.83,21.79,21.82,26500.0,19.1144,19.1232,19.0881,19.1144,26500.0
2015-03-25 11:20:00,21.82,21.83,21.79,21.83,35500.0,19.1144,19.1232,19.0881,19.1232,35500.0
2015-03-25 11:25:00,21.83,21.86,21.8,21.82,38800.0,19.1232,19.1495,19.0969,19.1144,38800.0
2015-03-25 11:30:00,21.81,21.82,21.7,21.71,93900.0,19.1057,19.1144,19.0093,19.0181,93900.0
2015-03-25 11:35:00,21.71,21.72,21.63,21.63,61200.0,19.0181,19.0268,18.948,18.948,61200.0
2015-03-25 11:40:00,21.63,21.68,21.61,21.68,43500.0,18.948,18.9918,18.9305,18.9918,43500.0
2015-03-25 11:45:00,21.68,21.69,21.65,21.66,31200.0,18.9918,19.0005,18.9655,18.9743,31200.0
2015-03-25 11:50:00,21.66,21.68,21.65,21.67,27800.0,18.9743,18.9918,18.9655,18.983,27800.0
2015-03-25 11:55:00,21.67,21.68,21.64,21.67,21000.0,18.983,18.9918,18.9567,18.983,21000.0
2015-03-25 12:00:00,21.68,21.68,21.63,21.64,34100.0,18.9918,18.9918,18.948,18.9567,34100.0
2015-03-25 12:05:00,21.65,21.68,21.65,21.67,12500.0,18.9655,18.9918,18.9655,18.983,12500.0
2015-03-25 12:10:00,21.66,21.71,21.66,21.7,8700.0,18.9743,19.0181,18.9743,19.0093,8700.0
2015-03-25 12:15:00,21.71,21.71,21.68,21.69,24000.0,19.0181,19.0181,18.9918,19.0005,24000.0
2015-03-25 12:20:00,21.69,21.69,21.64,21.65,20800.0,19.0005,19.0005,18.9567,18.9655,20800.0
2015-03-25 12:25:00,21.66,21.72,21.66,21.71,17000.0,18.9743,19.0268,18.9743,19.0181,17000.0
2015-03-25 12:30:00,21.7,21.71,21.66,21.69,30000.0,19.0093,19.0181,18.9743,19.0005,30000.0
2015-03-25 12:35:00,21.68,21.69,21.65,21.68,17600.0,18.9918,19.0005,18.9655,18.9918,17600.0
2015-03-25 12:40:00,21.68,21.69,21.64,21.66,36900.0,18.9918,19.0005,18.9567,18.9743,36900.0
2015-03-25 12:45:00,21.67,21.7,21.67,21.68,24500.0,18.983,19.0093,18.983,18.9918,24500.0
2015-03-25 12:50:00,21.69,21.71,21.69,21.69,6400.0,19.0005,19.0181,19.0005,19.0005,6400.0
2015-03-25 12:55:00,21.69,21.75,21.69,21.74,11700.0,19.0005,19.0531,19.0005,19.0443,11700.0
2015-03-25 13:00:00,21.74,21.77,21.73,21.77,14900.0,19.0443,19.0706,19.0356,19.0706,14900.0
2015-03-25 13:05:00,21.76,21.78,21.74,21.77,32500.0,19.0619,19.0794,19.0443,19.0706,32500.0
2015-03-25 13:10:00,21.76,21.76,21.72,21.74,14500.0,19.0619,19.0619,19.0268,19.0443,14500.0
2015-03-25 13:15:00,21.74,21.74,21.7,21.72,10700.0,19.0443,19.0443,19.0093,19.0268,10700.0
2015-03-25 13:20:00,21.71,21.71,21.66,21.68,30900.0,19.0181,19.0181,18.9743,18.9918,30900.0
2015-03-25 13:25:00,21.68,21.72,21.67,21.72,12200.0,18.9918,19.0268,18.983,19.0268,12200.0
2015-03-25 13:30:00,21.72,21.73,21.69,21.7,23700.0,19.0268,19.0356,19.0005,19.0093,23700.0
2015-03-25 13:35:00,21.7,21.7,21.67,21.69,21900.0,19.0093,19.0093,18.983,19.0005,21900.0
2015-03-25 13:40:00,21.7,21.72,21.69,21.71,16900.0,19.0093,19.0268,19.0005,19.0181,16900.0
2015-03-25 13:45:00,21.71,21.73,21.7,21.73,11600.0,19.0181,19.0356,19.0093,19.0356,11600.0
2015-03-25 13:50:00,21.73,21.74,21.71,21.72,15300.0,19.0356,19.0443,19.0181,19.0268,15300.0
2015-03-25 13:55:00,21.72,21.72,21.69,21.7,19200.0,19.0268,19.0268,19.0005,19.0093,19200.0
2015-03-25 14:00:00,21.69,21.71,21.68,21.71,20600.0,19.0005,19.0181,18.9918,19.0181,20600.0
2015-03-25 14:05:00,21.71,21.71,21.66,21.67,14400.0,19.0181,19.0181,18.9743,18.983,14400.0
2015-03-25 14:10:00,21.66,21.69,21.66,21.66,11800.0,18.9743,19.0005,18.9743,18.9743,11800.0
2015-03-25 14:15:00,21.66,21.7,21.65,21.69,22400.0,18.9743,19.0093,18.9655,19.0005,22400.0
2015-03-25 14:20:00,21.69,21.72,21.69,21.71,15400.0,19.0005,19.0268,19.0005,19.0181,15400.0
2015-03-25 14:25:00,21.7,21.74,21.69,21.73,37400.0,19.0093,19.0443,19.0005,19.0356,37400.0
2015-03-25 14:30:00,21.73,21.73,21.69,21.7,18900.0,19.0356,19.0356,19.0005,19.0093,18900.0
2015-03-25 14:35:00,21.7,21.7,21.68,21.7,15600.0,19.0093,19.0093,18.9918,19.0093,15600.0
2015-03-25 14:40:00,21.69,21.72,21.68,21.71,17100.0,19.0005,19.0268,18.9918,19.0181,17100.0
2015-03-25 14:45:00,21.71,21.72,21.7,21.72,25200.0,19.0181,19.0268,19.0093,19.0268,25200.0
2015-03-25 14:50:00,21.72,21.72,21.69,21.7,45900.0,19.0268,19.0268,19.0005,19.0093,45900.0
2015-03-25 14:55:00,21.7,21.71,21.67,21.67,18900.0,19.0093,19.0181,18.983,18.983,18900.0
2015-03-25 15:00:00,21.67,21.67,21.64,21.64,17300.0,18.983,18.983,18.9567,18.9567,17300.0
2015-03-25 15:05:00,21.64,21.66,21.63,21.65,28400.0,18.9567,18.9743,18.948,18.9655,28400.0
2015-03-25 15:10:00,21.64,21.68,21.63,21.67,37600.0,18.9567,18.9918,18.948,18.983,37600.0
2015-03-25 15:15:00,21.67,21.68,21.65,21.68,106300.0,18.983,18.9918,18.9655,18.9918,106300.0
2015-03-25 15:20:00,21.68,21.69,21.64,21.66,96200.0,18.9918,19.0005,18.9567,18.9743,96200.0
2015-03-25 15:25:00,21.66,21.66,21.64,21.66,17300.0,18.9743,18.9743,18.9567,18.9743,17300.0
2015-03-25 15:30:00,21.65,21.67,21.65,21.67,39800.0,18.9655,18.983,18.9655,18.983,39800.0
2015-03-25 15:35:00,21.67,21.68,21.66,21.67,37300.0,18.983,18.9918,18.9743,18.983,37300.0
2015-03-25 15:40:00,21.68,21.68,21.63,21.66,108800.0,18.9918,18.9918,18.948,18.9743,108800.0
2015-03-25 15:45:00,21.65,21.65,21.6,21.6,130200.0,18.9655,18.9655,18.9217,18.9217,130200.0
2015-03-25 15:50:00,21.6,21.62,21.59,21.62,85400.0,18.9217,18.9392,18.9129,18.9392,85400.0
2015-03-25 15:55:00,21.61,21.64,21.61,21.62,194600.0,18.9305,18.9567,18.9305,18.9392,194600.0
2015-03-26 09:30:00,21.52,21.54,21.43,21.54,76000.0,18.8516,18.8691,18.7728,18.8691,76000.0
2015-03-26 09:35:00,21.56,21.72,21.55,21.71,51700.0,18.8867,19.0268,18.8779,19.0181,51700.0
2015-03-26 09:40:00,21.71,21.72,21.65,21.67,26400.0,19.0181,19.0268,18.9655,18.983,26400.0
2015-03-26 09:45:00,21.67,21.67,21.62,21.64,28700.0,18.983,18.983,18.9392,18.9567,28700.0
2015-03-26 09:50:00,21.64,21.64,21.57,21.59,49200.0,18.9567,18.9567,18.8954,18.9129,49200.0
2015-03-26 09:55:00,21.58,21.58,21.51,21.52,49300.0,18.9042,18.9042,18.8429,18.8516,49300.0
2015-03-26 10:00:00,21.51,21.58,21.49,21.57,41600.0,18.8429,18.9042,18.8253,18.8954,41600.0
2015-03-26 10:05:00,21.56,21.56,21.48,21.48,21100.0,18.8867,18.8867,18.8166,18.8166,21100.0
2015-03-26 10:10:00,21.47,21.49,21.45,21.48,40500.0,18.8078,18.8253,18.7903,18.8166,40500.0
2015-03-26 10:15:00,21.47,21.48,21.42,21.46,32400.0,18.8078,18.8166,18.764,18.7991,32400.0
2015-03-26 10:20:00,21.46,21.55,21.46,21.55,28900.0,18.7991,18.8779,18.7991,18.8779,28900.0
2015-03-26 10:25:00,21.55,21.6,21.55,21.59,29100.0,18.8779,18.9217,18.8779,18.9129,29100.0
2015-03-26 10:30:00,21.58,21.6,21.54,21.57,27800.0,18.9042,18.9217,18.8691,18.8954,27800.0
2015-03-26 10:35:00,21.57,21.61,21.56,21.58,23800.0,18.8954,18.9305,18.8867,18.9042,23800.0
2015-03-26 10:40:00,21.57,21.61,21.57,21.6,28700.0,18.8954,18.9305,18.8954,18.9217,28700.0
2015-03-26 10:45:00,21.6,21.63,21.56,21.58,29700.0,18.9217,18.948,18.8867,18.9042,29700.0
2015-03-26 10:50:00,21.57,21.6,21.55,21.55,21200.0,18.8954,18.9217,18.8779,18.8779,21200.0
2015-03-26 10:55:00,21.55,21.61,21.54,21.61,18100.0,18.8779,18.9305,18.8691,18.9305,18100.0
2015-03-26 11:00:00,21.6,21.61,21.56,21.59,50200.0,18.9217,18.9305,18.8867,18.9129,50200.0
2015-03-26 11:05:00,21.59,21.62,21.58,21.6,17700.0,18.9129,18.9392,18.9042,18.9217,17700.0
2015-03-26 11:10:00,21.59,21.59,21.52,21.54,20300.0,18.9129,18.9129,18.8516,18.8691,20300.0
2015-03-26 11:15:00,21.54,21.54,21.46,21.46,42000.0,18.8691,18.8691,18.7991,18.7991,42000.0
2015-03-26 11:20:00,21.46,21.47,21.41,21.46,56000.0,18.7991,18.8078,18.7553,18.7991,56000.0
2015-03-26 11:25:00,21.45,21.47,21.4,21.41,42800.0,18.7903,18.8078,18.7465,18.7553,42800.0
2015-03-26 11:30:00,21.42,21.45,21.41,21.44,18700.0,18.764,18.7903,18.7553,18.7815,18700.0
2015-03-26 11:35:00,21.44,21.44,21.4,21.42,30800.0,18.7815,18.7815,18.7465,18.764,30800.0
2015-03-26 11:40:00,21.42,21.48,21.42,21.42,25500.0,18.764,18.8166,18.764,18.764,25500.0
2015-03-26 11:45:00,21.43,21.45,21.41,21.44,21200.0,18.7728,18.7903,18.7553,18.7815,21200.0
2015-03-26 11:50:00,21.42,21.48,21.42,21.47,11600.0,18.764,18.8166,18.764,18.8078,11600.0
2015-03-26 11:55:00,21.47,21.51,21.46,21.51,10700.0,18.8078,18.8429,18.7991,18.8429,10700.0
2015-03-26 12:00:00,21.5,21.52,21.48,21.48,15000.0,18.8341,18.8516,18.8166,18.8166,15000.0
2015-03-26 12:05:00,21.48,21.5,21.47,21.47,10600.0,18.8166,18.8341,18.8078,18.8078,10600.0
2015-03-26 12:10:00,21.47,21.47,21.43,21.46,20300.0,18.8078,18.8078,18.7728,18.7991,20300.0
2015-03-26 12:15:00,21.46,21.47,21.44,21.45,19900.0,18.7991,18.8078,18.7815,18.7903,19900.0
2015-03-26 12:20:00,21.46,21.46,21.42,21.42,13000.0,18.7991,18.7991,18.764,18.764,13000.0
2015-03-26 12:25:00,21.42,21.47,21.42,21.45,17000.0,18.764,18.8078,18.764,18.7903,17000.0
2015-03-26 12:30:00,21.46,21.48,21.45,21.48,9500.0,18.7991,18.8166,18.7903,18.8166,9500.0
2015-03-26 12:35:00,21.48,21.5,21.47,21.48,9900.0,18.8166,18.8341,18.8078,18.8166,9900.0
2015-03-26 12:40:00,21.48,21.5,21.44,21.44,27400.0,18.8166,18.8341,18.7815,18.7815,27400.0
2015-03-26 12:45:00,21.45,21.47,21.45,21.47,22600.0,18.7903,18.8078,18.7903,18.8078,22600.0
2015-03-26 12:50:00,21.47,21.52,21.46,21.52,51400.0,18.8078,18.8516,18.7991,18.8516,51400.0
2015-03-26 12:55:00,21.52,21.53,21.5,21.52,16700.0,18.8516,18.8604,18.8341,18.8516,16700.0
2015-03-26 13:00:00,21.52,21.56,21.51,21.54,34800.0,18.8516,18.8867,18.8429,18.8691,34800.0
2015-03-26 13:05:00,21.54,21.56,21.53,21.56,22200.0,18.8691,18.8867,18.8604,18.8867,22200.0
2015-03-26 13:10:00,21.56,21.58,21.52,21.53,41000.0,18.8867,18.9042,18.8516,18.8604,41000.0
2015-03-26 13:15:00,21.52,21.53,21.5,21.52,23600.0,18.8516,18.8604,18.8341,18.8516,23600.0
2015-03-26 13:20:00,21.53,21.55,21.5,21.55,23200.0,18.8604,18.8779,18.8341,18.8779,23200.0
2015-03-26 13:25:00,21.55,21.59,21.54,21.59,30500.0,18.8779,18.9129,18.8691,18.9129,30500.0
2015-03-26 13:30:00,21.58,21.61,21.57,21.61,47400.0,18.9042,18.9305,18.8954,18.9305,47400.0
2015-03-26 13:35:00,21.61,21.62,21.59,21.62,20000.0,18.9305,18.9392,18.9129,18.9392,20000.0
2015-03-26 13:40:00,21.62,21.66,21.61,21.64,43000.0,18.9392,18.9743,18.9305,18.9567,43000.0
2015-03-26 13:45:00,21.65,21.65,21.6,21.61,17800.0,18.9655,18.9655,18.9217,18.9305,17800.0
2015-03-26 13:50:00,21.6,21.65,21.6,21.64,23900.0,18.9217,18.9655,18.9217,18.9567,23900.0
2015-03-26 13:55:00,21.64,21.65,21.64,21.64,20000.0,18.9567,18.9655,18.9567,18.9567,20000.0
2015-03-26 14:00:00,21.64,21.64,21.62,21.64,11000.0,18.9567,18.9567,18.9392,18.9567,11000.0
2015-03-26 14:05:00,21.63,21.63,21.58,21.58,23100.0,18.948,18.948,18.9042,18.9042,23100.0
2015-03-26 14:10:00,21.59,21.6,21.55,21.57,21400.0,18.9129,18.9217,18.8779,18.8954,21400.0
2015-03-26 14:15:00,21.56,21.58,21.55,21.58,21700.0,18.8867,18.9042,18.8779,18.9042,21700.0
2015-03-26 14:20:00,21.58,21.59,21.55,21.57,22400.0,18.9042,18.9129,18.8779,18.8954,22400.0
2015-03-26 14:25:00,21.56,21.58,21.54,21.55,24800.0,18.8867,18.9042,18.8691,18.8779,24800.0
2015-03-26 14:30:00,21.55,21.56,21.54,21.54,9800.0,18.8779,18.8867,18.8691,18.8691,9800.0
2015-03-26 14:35:00,21.54,21.55,21.52,21.52,20000.0,18.8691,18.8779,18.8516,18.8516,20000.0
2015-03-26 14:40:00,21.52,21.55,21.52,21.55,14400.0,18.8516,18.8779,18.8516,18.8779,14400.0
2015-03-26 14:45:00,21.54,21.55,21.5,21.5,29200.0,18.8691,18.8779,18.8341,18.8341,29200.0
2015-03-26 14:50:00,21.5,21.51,21.49,21.5,17300.0,18.8341,18.8429,18.8253,18.8341,17300.0
2015-03-26 14:55:00,21.5,21.53,21.49,21.5,34900.0,18.8341,18.8604,18.8253,18.8341,34900.0
2015-03-26 15:00:00,21.49,21.51,21.49,21.5,29000.0,18.8253,18.8429,18.8253,18.8341,29000.0
2015-03-26 15:05:00,21.5,21.5,21.48,21.5,15500.0,18.8341,18.8341,18.8166,18.8341,15500.0
2015-03-26 15:10:00,21.5,21.51,21.48,21.48,22300.0,18.8341,18.8429,18.8166,18.8166,22300.0
2015-03-26 15:15:00,21.48,21.49,21.46,21.48,30500.0,18.8166,18.8253,18.7991,18.8166,30500.0
2015-03-26 15:20:00,21.48,21.49,21.46,21.48,29200.0,18.8166,18.8253,18.7991,18.8166,29200.0
2015-03-26 15:25:00,21.48,21.51,21.47,21.49,17800.0,18.8166,18.8429,18.8078,18.8253,17800.0
2015-03-26 15:30:00,21.49,21.53,21.48,21.53,67400.0,18.8253,18.8604,18.8166,18.8604,67400.0
2015-03-26 15:35:00,21.53,21.55,21.5,21.51,59900.0,18.8604,18.8779,18.8341,18.8429,59900.0
2015-03-26 15:40:00,21.51,21.53,21.47,21.5,76000.0,18.8429,18.8604,18.8078,18.8341,76000.0
2015-03-26 15:45:00,21.51,21.55,21.5,21.55,90500.0,18.8429,18.8779,18.8341,18.8779,90500.0
2015-03-26 15:50:00,21.54,21.55,21.52,21.53,113100.0,18.8691,18.8779,18.8516,18.8604,113100.0
2015-03-26 15:55:00,21.53,21.54,21.51,21.52,174100.0,18.8604,18.8691,18.8429,18.8516,174100.0
2015-03-27 09:30:00,21.53,21.86,21.51,21.86,128500.0,18.8604,19.1495,18.8429,19.1495,128500.0
2015-03-27 09:35:00,21.86,21.99,21.86,21.89,167600.0,19.1495,19.2633,19.1495,19.1757,167600.0
2015-03-27 09:40:00,21.89,21.94,21.89,21.94,61300.0,19.1757,19.2195,19.1757,19.2195,61300.0
2015-03-27 09:45:00,21.93,21.94,21.83,21.9,64000.0,19.2108,19.2195,19.1232,19.1845,64000.0
2015-03-27 09:50:00,21.9,22.02,21.88,21.99,72600.0,19.1845,19.2896,19.167,19.2633,72600.0
2015-03-27 09:55:00,21.98,21.98,21.87,21.87,33000.0,19.2546,19.2546,19.1582,19.1582,33000.0
2015-03-27 10:00:00,21.87,21.88,21.82,21.85,45800.0,19.1582,19.167,19.1144,19.1407,45800.0
2015-03-27 10:05:00,21.86,21.87,21.82,21.83,34200.0,19.1495,19.1582,19.1144,19.1232,34200.0
2015-03-27 10:10:00,21.83,21.86,21.74,21.8,41600.0,19.1232,19.1495,19.0443,19.0969,41600.0
2015-03-27 10:15:00,21.81,21.83,21.76,21.77,24300.0,19.1057,19.1232,19.0619,19.0706,24300.0
2015-03-27 10:20:00,21.77,21.78,21.72,21.78,24700.0,19.0706,19.0794,19.0268,19.0794,24700.0
2015-03-27 10:25:00,21.78,21.83,21.78,21.83,21600.0,19.0794,19.1232,19.0794,19.1232,21600.0
2015-03-27 10:30:00,21.83,21.83,21.8,21.8,18700.0,19.1232,19.1232,19.0969,19.0969,18700.0
2015-03-27 10:35:00,21.8,21.87,21.8,21.85,28700.0,19.0969,19.1582,19.0969,19.1407,28700.0
2015-03-27 10:40:00,21.86,21.87,21.81,21.82,29200.0,19.1495,19.1582,19.1057,19.1144,29200.0
2015-03-27 10:45:00,21.82,21.83,21.78,21.8,17900.0,19.1144,19.1232,19.0794,19.0969,17900.0
2015-03-27 10:50:00,21.79,21.8,21.76,21.76,11800.0,19.0881,19.0969,19.0619,19.0619,11800.0
2015-03-27 10:55:00,21.77,21.81,21.77,21.81,10100.0,19.0706,19.1057,19.0706,19.1057,10100.0
2015-03-27 11:00:00,21.8,21.82,21.8,21.82,15600.0,19.0969,19.1144,19.0969,19.1144,15600.0
2015-03-27 11:05:00,21.83,21.84,21.82,21.84,4700.0,19.1232,19.1319,19.1144,19.1319,4700.0
2015-03-27 11:10:00,21.83,21.85,21.81,21.84,31900.0,19.1232,19.1407,19.1057,19.1319,31900.0
2015-03-27 11:15:00,21.85,21.85,21.81,21.82,15000.0,19.1407,19.1407,19.1057,19.1144,15000.0
2015-03-27 11:20:00,21.81,21.82,21.8,21.8,27800.0,19.1057,19.1144,19.0969,19.0969,27800.0
2015-03-27 11:25:00,21.8,21.8,21.75,21.78,25700.0,19.0969,19.0969,19.0531,19.0794,25700.0
2015-03-27 11:30:00,21.78,21.82,21.77,21.79,13700.0,19.0794,19.1144,19.0706,19.0881,13700.0
2015-03-27 11:35:00,21.78,21.78,21.76,21.78,14900.0,19.0794,19.0794,19.0619,19.0794,14900.0
2015-03-27 11:40:00,21.78,21.8,21.77,21.8,20700.0,19.0794,19.0969,19.0706,19.0969,20700.0
2015-03-27 11:45:00,21.79,21.86,21.79,21.86,26700.0,19.0881,19.1495,19.0881,19.1495,26700.0
2015-03-27 11:50:00,21.85,21.87,21.82,21.82,23100.0,19.1407,19.1582,19.1144,19.1144,23100.0
2015-03-27 11:55:00,21.82,21.96,21.82,21.95,83900.0,19.1144,19.2371,19.1144,19.2283,83900.0
2015-03-27 12:00:00,21.96,21.96,21.93,21.94,131700.0,19.2371,19.2371,19.2108,19.2195,131700.0
2015-03-27 12:05:00,21.94,21.96,21.92,21.96,31900.0,19.2195,19.2371,19.202,19.2371,31900.0
2015-03-27 12:10:00,21.96,21.98,21.92,21.96,31800.0,19.2371,19.2546,19.202,19.2371,31800.0
2015-03-27 12:15:00,21.96,21.98,21.96,21.97,20500.0,19.2371,19.2546,19.2371,19.2458,20500.0
2015-03-27 12:20:00,21.96,21.98,21.95,21.97,20700.0,19.2371,19.2546,19.2283,19.2458,20700.0
2015-03-27 12:25:00,21.97,21.98,21.96,21.98,35800.0,19.2458,19.2546,19.2371,19.2546,35800.0
2015-03-27 12:30:00,21.97,22.06,21.97,22.05,82800.0,19.2458,19.3247,19.2458,19.3159,82800.0
2015-03-27 12:35:00,22.05,22.11,22.04,22.1,92600.0,19.3159,19.3685,19.3071,19.3597,92600.0
2015-03-27 12:40:00,22.1,22.13,22.06,22.06,66600.0,19.3597,19.386,19.3247,19.3247,66600.0
2015-03-27 12:45:00,22.05,22.05,22.03,22.04,22700.0,19.3159,19.3159,19.2984,19.3071,22700.0
2015-03-27 12:50:00,22.04,22.08,22.04,22.08,22500.0,19.3071,19.3422,19.3071,19.3422,22500.0
2015-03-27 12:55:00,22.08,22.12,22.08,22.12,16100.0,19.3422,19.3772,19.3422,19.3772,16100.0
2015-03-27 13:00:00,22.12,22.12,22.07,22.09,36100.0,19.3772,19.3772,19.3334,19.3509,36100.0
2015-03-27 13:05:00,22.08,22.09,22.06,22.08,79200.0,19.3422,19.3509,19.3247,19.3422,79200.0
2015-03-27 13:10:00,22.08,22.11,22.08,22.11,27100.0,19.3422,19.3685,19.3422,19.3685,27100.0
2015-03-27 13:15:00,22.11,22.13,22.09,22.13,26800.0,19.3685,19.386,19.3509,19.386,26800.0
2015-03-27 13:20:00,22.12,22.15,22.12,22.14,25100.0,19.3772,19.4035,19.3772,19.3947,25100.0
2015-03-27 13:25:00,22.15,22.15,22.13,22.14,14800.0,19.4035,19.4035,19.386,19.3947,14800.0
2015-03-27 13:30:00,22.14,22.14,22.13,22.14,31500.0,19.3947,19.3947,19.386,19.3947,31500.0
2015-03-27 13:35:00,22.13,22.17,22.12,22.13,97600.0,19.386,19.421,19.3772,19.386,97600.0
2015-03-27 13:40:00,22.13,22.13,22.11,22.13,27500.0,19.386,19.386,19.3685,19.386,27500.0
2015-03-27 13:45:00,22.13,22.13,22.1,22.12,90700.0,19.386,19.386,19.3597,19.3772,90700.0
2015-03-27 13:50:00,22.12,22.14,22.11,22.13,71600.0,19.3772,19.3947,19.3685,19.386,71600.0
2015-03-27 13:55:00,22.13,22.15,22.08,22.09,81900.0,19.386,19.4035,19.3422,19.3509,81900.0
2015-03-27 14:00:00,22.09,22.09,22.07,22.09,34900.0,19.3509,19.3509,19.3334,19.3509,34900.0
2015-03-27 14:05:00,22.09,22.11,22.08,22.11,44700.0,19.3509,19.3685,19.3422,19.3685,44700.0
2015-03-27 14:10:00,22.11,22.16,22.11,22.16,22100.0,19.3685,19.4123,19.3685,19.4123,22100.0
2015-03-27 14:15:00,22.16,22.16,22.14,22.14,29900.0,19.4123,19.4123,19.3947,19.3947,29900.0
2015-03-27 14:20:00,22.14,22.15,22.14,22.15,13900.0,19.3947,19.4035,19.3947,19.4035,13900.0
2015-03-27 14:25:00,22.15,22.17,22.15,22.17,42900.0,19.4035,19.421,19.4035,19.421,42900.0
2015-03-27 14:30:00,22.17,22.18,22.16,22.18,26600.0,19.421,19.4298,19.4123,19.4298,26600.0
2015-03-27 14:35:00,22.18,22.19,22.17,22.19,19700.0,19.4298,19.4385,19.421,19.4385,19700.0
2015-03-27 14:40:00,22.19,22.19,22.15,22.16,38400.0,19.4385,19.4385,19.4035,19.4123,38400.0
2015-03-27 14:45:00,22.16,22.19,22.15,22.18,45100.0,19.4123,19.4385,19.4035,19.4298,45100.0
2015-03-27 14:50:00,22.19,22.21,22.18,22.21,32000.0,19.4385,19.4561,19.4298,19.4561,32000.0
2015-03-27 14:55:00,22.21,22.21,22.19,22.21,33400.0,19.4561,19.4561,19.4385,19.4561,33400.0
2015-03-27 15:00:00,22.2,22.21,22.14,22.14,62100.0,19.4473,19.4561,19.3947,19.3947,62100.0
2015-03-27 15:05:00,22.14,22.15,22.11,22.11,49800.0,19.3947,19.4035,19.3685,19.3685,49800.0
2015-03-27 15:10:00,22.11,22.13,22.1,22.12,320000.0,19.3685,19.386,19.3597,19.3772,320000.0
2015-03-27 15:15:00,22.12,22.13,22.1,22.11,24000.0,19.3772,19.386,19.3597,19.3685,24000.0
2015-03-27 15:20:00,22.11,22.11,22.07,22.07,81400.0,19.3685,19.3685,19.3334,19.3334,81400.0
2015-03-27 15:25:00,22.07,22.11,22.07,22.11,45000.0,19.3334,19.3685,19.3334,19.3685,45000.0
2015-03-27 15:30:00,22.11,22.11,22.08,22.11,66000.0,19.3685,19.3685,19.3422,19.3685,66000.0
2015-03-27 15:35:00,22.11,22.11,22.08,22.11,64700.0,19.3685,19.3685,19.3422,19.3685,64700.0
2015-03-27 15:40:00,22.1,22.11,22.08,22.08,323800.0,19.3597,19.3685,19.3422,19.3422,323800.0
2015-03-27 15:45:00,22.08,22.08,22.02,22.03,208800.0,19.3422,19.3422,19.2896,19.2984,208800.0
2015-03-27 15:50:00,22.03,22.07,22.03,22.05,280200.0,19.2984,19.3334,19.2984,19.3159,280200.0
2015-03-27 15:55:00,22.05,22.06,22.01,22.02,792500.0,19.3159,19.3247,19.2809,19.2896,792500.0
2015-03-30 09:30:00,22.24,22.32,22.11,22.27,108000.0,19.4823,19.5524,19.3685,19.5086,108000.0
2015-03-30 09:35:00,22.28,22.3,22.15,22.29,51500.0,19.5174,19.5349,19.4035,19.5261,51500.0
2015-03-30 09:40:00,22.29,22.37,22.26,22.29,48000.0,19.5261,19.5962,19.4999,19.5261,48000.0
2015-03-30 09:45:00,22.29,22.33,22.24,22.26,30300.0,19.5261,19.5612,19.4823,19.4999,30300.0
2015-03-30 09:50:00,22.26,22.3,22.24,22.25,40200.0,19.4999,19.5349,19.4823,19.4911,40200.0
2015-03-30 09:55:00,22.26,22.27,22.24,22.25,10500.0,19.4999,19.5086,19.4823,19.4911,10500.0
2015-03-30 10:00:00,22.27,22.49,22.25,22.43,197200.0,19.5086,19.7013,19.4911,19.6488,197200.0
2015-03-30 10:05:00,22.44,22.44,22.38,22.38,27300.0,19.6575,19.6575,19.605,19.605,27300.0
2015-03-30 10:10:00,22.38,22.54,22.38,22.48,93900.0,19.605,19.7451,19.605,19.6926,93900.0
2015-03-30 10:15:00,22.48,22.48,22.37,22.37,69700.0,19.6926,19.6926,19.5962,19.5962,69700.0
2015-03-30 10:20:00,22.38,22.4,22.33,22.37,43800.0,19.605,19.6225,19.5612,19.5962,43800.0
2015-03-30 10:25:00,22.37,22.39,22.35,22.39,22400.0,19.5962,19.6137,19.5787,19.6137,22400.0
2015-03-30 10:30:00,22.38,22.39,22.35,22.37,30800.0,19.605,19.6137,19.5787,19.5962,30800.0
2015-03-30 10:35:00,22.36,22.37,22.3,22.32,62500.0,19.5875,19.5962,19.5349,19.5524,62500.0
2015-03-30 10:40:00,22.31,22.33,22.29,22.3,23200.0,19.5437,19.5612,19.5261,19.5349,23200.0
2015-03-30 10:45:00,22.3,22.35,22.29,22.35,34200.0,19.5349,19.5787,19.5261,19.5787,34200.0
2015-03-30 10:50:00,22.36,22.44,22.35,22.42,48100.0,19.5875,19.6575,19.5787,19.64,48100.0
2015-03-30 10:55:00,22.43,22.46,22.42,22.45,21100.0,19.6488,19.6751,19.64,19.6663,21100.0
2015-03-30 11:00:00,22.44,22.47,22.42,22.47,22300.0,19.6575,19.6838,19.64,19.6838,22300.0
2015-03-30 11:05:00,22.48,22.52,22.45,22.48,41100.0,19.6926,19.7276,19.6663,19.6926,41100.0
2015-03-30 11:10:00,22.47,22.48,22.44,22.47,17600.0,19.6838,19.6926,19.6575,19.6838,17600.0
2015-03-30 11:15:00,22.47,22.48,22.46,22.46,19600.0,19.6838,19.6926,19.6751,19.6751,19600.0
2015-03-30 11:20:00,22.46,22.47,22.37,22.38,35800.0,19.6751,19.6838,19.5962,19.605,35800.0
2015-03-30 11:25:00,22.38,22.45,22.37,22.43,27100.0,19.605,19.6663,19.5962,19.6488,27100.0
2015-03-30 11:30:00,22.44,22.46,22.43,22.45,32700.0,19.6575,19.6751,19.6488,19.6663,32700.0
2015-03-30 11:35:00,22.45,22.49,22.45,22.46,20600.0,19.6663,19.7013,19.6663,19.6751,20600.0
2015-03-30 11:40:00,22.47,22.48,22.42,22.43,18200.0,19.6838,19.6926,19.64,19.6488,18200.0
2015-03-30 11:45:00,22.42,22.45,22.42,22.44,34900.0,19.64,19.6663,19.64,19.6575,34900.0
2015-03-30 11:50:00,22.44,22.48,22.44,22.47,17400.0,19.6575,19.6926,19.6575,19.6838,17400.0
2015-03-30 11:55:00,22.47,22.49,22.44,22.48,36800.0,19.6838,19.7013,19.6575,19.6926,36800.0
2015-03-30 12:00:00,22.48,22.5,22.46,22.47,30900.0,19.6926,19.7101,19.6751,19.6838,30900.0
2015-03-30 12:05:00,22.46,22.48,22.45,22.46,42800.0,19.6751,19.6926,19.6663,19.6751,42800.0
2015-03-30 12:10:00,22.46,22.51,22.45,22.5,31000.0,19.6751,19.7189,19.6663,19.7101,31000.0
2015-03-30 12:15:00,22.5,22.54,22.49,22.51,41300.0,19.7101,19.7451,19.7013,19.7189,41300.0
2015-03-30 12:20:00,22.5,22.51,22.47,22.5,28000.0,19.7101,19.7189,19.6838,19.7101,28000.0
2015-03-30 12:25:00,22.5,22.5,22.48,22.48,23600.0,19.7101,19.7101,19.6926,19.6926,23600.0
2015-03-30 12:30:00,22.49,22.52,22.48,22.49,29400.0,19.7013,19.7276,19.6926,19.7013,29400.0
2015-03-30 12:35:00,22.49,22.54,22.49,22.5,32900.0,19.7013,19.7451,19.7013,19.7101,32900.0
2015-03-30 12:40:00,22.51,22.52,22.5,22.51,13100.0,19.7189,19.7276,19.7101,19.7189,13100.0
2015-03-30 12:45:00,22.52,22.53,22.48,22.48,25100.0,19.7276,19.7364,19.6926,19.6926,25100.0
2015-03-30 12:50:00,22.49,22.49,22.45,22.46,32000.0,19.7013,19.7013,19.6663,19.6751,32000.0
2015-03-30 12:55:00,22.47,22.47,22.43,22.45,113900.0,19.6838,19.6838,19.6488,19.6663,113900.0
2015-03-30 13:00:00,22.46,22.5,22.45,22.49,10800.0,19.6751,19.7101,19.6663,19.7013,10800.0
2015-03-30 13:05:00,22.5,22.52,22.47,22.48,22500.0,19.7101,19.7276,19.6838,19.6926,22500.0
2015-03-30 13:10:00,22.48,22.5,22.46,22.46,19100.0,19.6926,19.7101,19.6751,19.6751,19100.0
2015-03-30 13:15:00,22.46,22.49,22.45,22.49,46400.0,19.6751,19.7013,19.6663,19.7013,46400.0
2015-03-30 13:20:00,22.49,22.56,22.48,22.56,55300.0,19.7013,19.7627,19.6926,19.7627,55300.0
2015-03-30 13:25:00,22.55,22.56,22.54,22.55,21600.0,19.7539,19.7627,19.7451,19.7539,21600.0
2015-03-30 13:30:00,22.56,22.58,22.54,22.57,40100.0,19.7627,19.7802,19.7451,19.7714,40100.0
2015-03-30 13:35:00,22.57,22.59,22.55,22.57,41900.0,19.7714,19.7889,19.7539,19.7714,41900.0
2015-03-30 13:40:00,22.57,22.57,22.56,22.57,6700.0,19.7714,19.7714,19.7627,19.7714,6700.0
2015-03-30 13:45:00,22.57,22.57,22.55,22.56,23500.0,19.7714,19.7714,19.7539,19.7627,23500.0
2015-03-30 13:50:00,22.55,22.58,22.54,22.58,49100.0,19.7539,19.7802,19.7451,19.7802,49100.0
2015-03-30 13:55:00,22.58,22.59,22.57,22.58,23600.0,19.7802,19.7889,19.7714,19.7802,23600.0
2015-03-30 14:00:00,22.58,22.6,22.58,22.6,35400.0,19.7802,19.7977,19.7802,19.7977,35400.0
2015-03-30 14:05:00,22.6,22.62,22.58,22.6,47000.0,19.7977,19.8152,19.7802,19.7977,47000.0
2015-03-30 14:10:00,22.6,22.64,22.59,22.63,53900.0,19.7977,19.8327,19.7889,19.824,53900.0
2015-03-30 14:15:00,22.63,22.65,22.62,22.65,26600.0,19.824,19.8415,19.8152,19.8415,26600.0
2015-03-30 14:20:00,22.64,22.65,22.63,22.65,29100.0,19.8327,19.8415,19.824,19.8415,29100.0
2015-03-30 14:25:00,22.64,22.65,22.61,22.65,36000.0,19.8327,19.8415,19.8065,19.8415,36000.0
2015-03-30 14:30:00,22.65,22.65,22.62,22.62,37600.0,19.8415,19.8415,19.8152,19.8152,37600.0
2015-03-30 14:35:00,22.63,22.63,22.61,22.62,13500.0,19.824,19.824,19.8065,19.8152,13500.0
2015-03-30 14:40:00,22.63,22.63,22.57,22.57,54000.0,19.824,19.824,19.7714,19.7714,54000.0
2015-03-30 14:45:00,22.58,22.58,22.55,22.55,33100.0,19.7802,19.7802,19.7539,19.7539,33100.0
2015-03-30 14:50:00,22.56,22.56,22.49,22.49,74200.0,19.7627,19.7627,19.7013,19.7013,74200.0
2015-03-30 14:55:00,22.49,22.52,22.49,22.52,29000.0,19.7013,19.7276,19.7013,19.7276,29000.0
2015-03-30 15:00:00,22.53,22.53,22.51,22.53,27000.0,19.7364,19.7364,19.7189,19.7364,27000.0
2015-03-30 15:05:00,22.53,22.53,22.51,22.52,23100.0,19.7364,19.7364,19.7189,19.7276,23100.0
2015-03-30 15:10:00,22.51,22.53,22.49,22.49,55700.0,19.7189,19.7364,19.7013,19.7013,55700.0
2015-03-30 15:15:00,22.49,22.5,22.47,22.5,57700.0,19.7013,19.7101,19.6838,19.7101,57700.0
2015-03-30 15:20:00,22.5,22.5,22.45,22.46,52000.0,19.7101,19.7101,19.6663,19.6751,52000.0
2015-03-30 15:25:00,22.45,22.49,22.45,22.49,75400.0,19.6663,19.7013,19.6663,19.7013,75400.0
2015-03-30 15:30:00,22.49,22.5,22.47,22.48,88300.0,19.7013,19.7101,19.6838,19.6926,88300.0
2015-03-30 15:35:00,22.48,22.48,22.46,22.46,57900.0,19.6926,19.6926,19.6751,19.6751,57900.0
2015-03-30 15:40:00,22.46,22.48,22.46,22.46,91200.0,19.6751,19.6926,19.6751,19.6751,91200.0
2015-03-30 15:45:00,22.46,22.48,22.46,22.48,105300.0,19.6751,19.6926,19.6751,19.6926,105300.0
2015-03-30 15:50:00,22.48,22.49,22.43,22.43,127800.0,19.6926,19.7013,19.6488,19.6488,127800.0
2015-03-30 15:55:00,22.43,22.45,22.41,22.45,292500.0,19.6488,19.6663,19.6313,19.6663,292500.0
2015-03-31 09:30:00,22.41,22.47,22.26,22.45,70700.0,19.6313,19.6838,19.4999,19.6663,70700.0
2015-03-31 09:35:00,22.45,22.71,22.45,22.67,53500.0,19.6663,19.8941,19.6663,19.859,53500.0
2015-03-31 09:40:00,22.68,22.68,22.54,22.64,27700.0,19.8678,19.8678,19.7451,19.8327,27700.0
2015-03-31 09:45:00,22.61,22.66,22.61,22.63,25900.0,19.8065,19.8503,19.8065,19.824,25900.0
2015-03-31 09:50:00,22.63,22.63,22.55,22.57,66900.0,19.824,19.824,19.7539,19.7714,66900.0
2015-03-31 09:55:00,22.57,22.71,22.57,22.71,21400.0,19.7714,19.8941,19.7714,19.8941,21400.0
2015-03-31 10:00:00,22.72,22.77,22.71,22.73,78300.0,19.9028,19.9466,19.8941,19.9116,78300.0
2015-03-31 10:05:00,22.73,22.76,22.7,22.71,110800.0,19.9116,19.9379,19.8853,19.8941,110800.0
2015-03-31 10:10:00,22.71,22.73,22.66,22.69,98500.0,19.8941,19.9116,19.8503,19.8765,98500.0
2015-03-31 10:15:00,22.7,22.7,22.68,22.69,23000.0,19.8853,19.8853,19.8678,19.8765,23000.0
2015-03-31 10:20:00,22.7,22.71,22.64,22.65,112400.0,19.8853,19.8941,19.8327,19.8415,112400.0
2015-03-31 10:25:00,22.65,22.65,22.6,22.61,19600.0,19.8415,19.8415,19.7977,19.8065,19600.0
2015-03-31 10:30:00,22.6,22.65,22.59,22.61,174800.0,19.7977,19.8415,19.7889,19.8065,174800.0
2015-03-31 10:35:00,22.61,22.62,22.57,22.58,17700.0,19.8065,19.8152,19.7714,19.7802,17700.0
2015-03-31 10:40:00,22.58,22.59,22.56,22.56,22900.0,19.7802,19.7889,19.7627,19.7627,22900.0
2015-03-31 10:45:00,22.55,22.61,22.55,22.56,34500.0,19.7539,19.8065,19.7539,19.7627,34500.0
2015-03-31 10:50:00,22.57,22.59,22.56,22.57,25800.0,19.7714,19.7889,19.7627,19.7714,25800.0
2015-03-31 10:55:00,22.56,22.59,22.53,22.53,26200.0,19.7627,19.7889,19.7364,19.7364,26200.0
2015-03-31 11:00:00,22.54,22.58,22.53,22.57,23900.0,19.7451,19.7802,19.7364,19.7714,23900.0
2015-03-31 11:05:00,22.56,22.61,22.55,22.61,21200.0,19.7627,19.8065,19.7539,19.8065,21200.0
2015-03-31 11:10:00,22.6,22.62,22.59,22.6,33500.0,19.7977,19.8152,19.7889,19.7977,33500.0
2015-03-31 11:15:00,22.61,22.61,22.57,22.57,26100.0,19.8065,19.8065,19.7714,19.7714,26100.0
2015-03-31 11:20:00,22.58,22.58,22.55,22.55,36900.0,19.7802,19.7802,19.7539,19.7539,36900.0
2015-03-31 11:25:00,22.55,22.57,22.52,22.52,40500.0,19.7539,19.7714,19.7276,19.7276,40500.0
2015-03-31 11:30:00,22.52,22.52,22.48,22.48,31400.0,19.7276,19.7276,19.6926,19.6926,31400.0
2015-03-31 11:35:00,22.49,22.49,22.44,22.45,40500.0,19.7013,19.7013,19.6575,19.6663,40500.0
2015-03-31 11:40:00,22.46,22.47,22.39,22.4,52500.0,19.6751,19.6838,19.6137,19.6225,52500.0
2015-03-31 11:45:00,22.41,22.47,22.41,22.46,41000.0,19.6313,19.6838,19.6313,19.6751,41000.0
2015-03-31 11:50:00,22.46,22.47,22.39,22.39,23700.0,19.6751,19.6838,19.6137,19.6137,23700.0
2015-03-31 11:55:00,22.39,22.43,22.39,22.42,22300.0,19.6137,19.6488,19.6137,19.64,22300.0
2015-03-31 12:00:00,22.42,22.42,22.37,22.37,25200.0,19.64,19.64,19.5962,19.5962,25200.0
2015-03-31 12:05:00,22.38,22.38,22.34,22.37,23000.0,19.605,19.605,19.5699,19.5962,23000.0
2015-03-31 12:10:00,22.36,22.41,22.35,22.41,26900.0,19.5875,19.6313,19.5787,19.6313,26900.0
2015-03-31 12:15:00,22.41,22.43,22.39,22.43,20900.0,19.6313,19.6488,19.6137,19.6488,20900.0
2015-03-31 12:20:00,22.43,22.44,22.42,22.44,18700.0,19.6488,19.6575,19.64,19.6575,18700.0
2015-03-31 12:25:00,22.43,22.45,22.43,22.44,18300.0,19.6488,19.6663,19.6488,19.6575,18300.0
2015-03-31 12:30:00,22.45,22.45,22.4,22.4,21200.0,19.6663,19.6663,19.6225,19.6225,21200.0
2015-03-31 12:35:00,22.41,22.43,22.4,22.43,31700.0,19.6313,19.6488,19.6225,19.6488,31700.0
2015-03-31 12:40:00,22.44,22.46,22.43,22.44,18900.0,19.6575,19.6751,19.6488,19.6575,18900.0
2015-03-31 12:45:00,22.45,22.45,22.4,22.4,17400.0,19.6663,19.6663,19.6225,19.6225,17400.0
2015-03-31 12:50:00,22.39,22.42,22.39,22.42,32500.0,19.6137,19.64,19.6137,19.64,32500.0
2015-03-31 12:55:00,22.43,22.45,22.4,22.44,23800.0,19.6488,19.6663,19.6225,19.6575,23800.0
2015-03-31 13:00:00,22.45,22.45,22.41,22.43,20100.0,19.6663,19.6663,19.6313,19.6488,20100.0
2015-03-31 13:05:00,22.44,22.44,22.42,22.44,14400.0,19.6575,19.6575,19.64,19.6575,14400.0
2015-03-31 13:10:00,22.44,22.44,22.41,22.41,15500.0,19.6575,19.6575,19.6313,19.6313,15500.0
2015-03-31 13:15:00,22.41,22.47,22.41,22.46,34800.0,19.6313,19.6838,19.6313,19.6751,34800.0
2015-03-31 13:20:00,22.45,22.45,22.41,22.42,28300.0,19.6663,19.6663,19.6313,19.64,28300.0
2015-03-31 13:25:00,22.42,22.44,22.41,22.44,72200.0,19.64,19.6575,19.6313,19.6575,72200.0
2015-03-31 13:30:00,22.44,22.44,22.39,22.39,74400.0,19.6575,19.6575,19.6137,19.6137,74400.0
2015-03-31 13:35:00,22.39,22.39,22.34,22.37,60900.0,19.6137,19.6137,19.5699,19.5962,60900.0
2015-03-31 13:40:00,22.36,22.41,22.36,22.38,23900.0,19.5875,19.6313,19.5875,19.605,23900.0
2015-03-31 13:45:00,22.38,22.38,22.35,22.35,62700.0,19.605,19.605,19.5787,19.5787,62700.0
2015-03-31 13:50:00,22.36,22.36,22.34,22.35,29900.0,19.5875,19.5875,19.5699,19.5787,29900.0
2015-03-31 13:55:00,22.35,22.36,22.32,22.32,50700.0,19.5787,19.5875,19.5524,19.5524,50700.0
2015-03-31 14:00:00,22.32,22.34,22.3,22.31,53300.0,19.5524,19.5699,19.5349,19.5437,53300.0
2015-03-31 14:05:00,22.31,22.37,22.26,22.29,118400.0,19.5437,19.5962,19.4999,19.5261,118400.0
2015-03-31 14:10:00,22.28,22.35,22.28,22.33,45300.0,19.5174,19.5787,19.5174,19.5612,45300.0
2015-03-31 14:15:00,22.33,22.34,22.33,22.34,14400.0,19.5612,19.5699,19.5612,19.5699,14400.0
2015-03-31 14:20:00,22.33,22.39,22.32,22.38,60700.0,19.5612,19.6137,19.5524,19.605,60700.0
2015-03-31 14:25:00,22.37,22.37,22.35,22.36,19500.0,19.5962,19.5962,19.5787,19.5875,19500.0
2015-03-31 14:30:00,22.35,22.38,22.34,22.36,36500.0,19.5787,19.605,19.5699,19.5875,36500.0
2015-03-31 14:35:00,22.35,22.37,22.35,22.36,18500.0,19.5787,19.5962,19.5787,19.5875,18500.0
2015-03-31 14:40:00,22.35,22.36,22.33,22.33,45600.0,19.5787,19.5875,19.5612,19.5612,45600.0
2015-03-31 14:45:00,22.34,22.38,22.3,22.36,41700.0,19.5699,19.605,19.5349,19.5875,41700.0
2015-03-31 14:50:00,22.36,22.37,22.3,22.32,47300.0,19.5875,19.5962,19.5349,19.5524,47300.0
2015-03-31 14:55:00,22.32,22.34,22.29,22.31,36500.0,19.5524,19.5699,19.5261,19.5437,36500.0
2015-03-31 15:00:00,22.32,22.32,22.27,22.29,41800.0,19.5524,19.5524,19.5086,19.5261,41800.0
2015-03-31 15:05:00,22.28,22.29,22.25,22.25,62500.0,19.5174,19.5261,19.4911,19.4911,62500.0
2015-03-31 15:10:00,22.26,22.27,22.24,22.24,38500.0,19.4999,19.5086,19.4823,19.4823,38500.0
2015-03-31 15:15:00,22.24,22.28,22.22,22.25,88600.0,19.4823,19.5174,19.4648,19.4911,88600.0
2015-03-31 15:20:00,22.24,22.25,22.16,22.19,106700.0,19.4823,19.4911,19.4123,19.4385,106700.0
2015-03-31 15:25:00,22.2,22.21,22.19,22.19,51300.0,19.4473,19.4561,19.4385,19.4385,51300.0
2015-03-31 15:30:00,22.19,22.22,22.17,22.21,90500.0,19.4385,19.4648,19.421,19.4561,90500.0
2015-03-31 15:35:00,22.22,22.24,22.18,22.21,129800.0,19.4648,19.4823,19.4298,19.4561,129800.0
2015-03-31 15:40:00,22.21,22.23,22.15,22.16,147700.0,19.4561,19.4736,19.4035,19.4123,147700.0
2015-03-31 15:45:00,22.17,22.22,22.16,22.2,149200.0,19.421,19.4648,19.4123,19.4473,149200.0
2015-03-31 15:50:00,22.2,22.24,22.2,22.23,274500.0,19.4473,19.4823,19.4473,19.4736,274500.0
2015-03-31 15:55:00,22.23,22.25,22.2,22.22,689800.0,19.4736,19.4911,19.4473,19.4648,689800.0
2015-04-01 09:30:00,22.25,22.29,22.1,22.23,91900.0,19.4911,19.5261,19.3597,19.4736,91900.0
2015-04-01 09:35:00,22.24,22.24,22.08,22.19,96500.0,19.4823,19.4823,19.3422,19.4385,96500.0
2015-04-01 09:40:00,22.18,22.21,21.97,22.05,98400.0,19.4298,19.4561,19.2458,19.3159,98400.0
2015-04-01 09:45:00,22.06,22.16,22.06,22.13,50900.0,19.3247,19.4123,19.3247,19.386,50900.0
2015-04-01 09:50:00,22.13,22.13,22.01,22.03,73600.0,19.386,19.386,19.2809,19.2984,73600.0
2015-04-01 09:55:00,22.03,22.04,21.96,22.0,55000.0,19.2984,19.3071,19.2371,19.2721,55000.0
2015-04-01 10:00:00,21.99,22.03,21.96,22.01,57900.0,19.2633,19.2984,19.2371,19.2809,57900.0
2015-04-01 10:05:00,22.02,22.02,21.97,21.99,24600.0,19.2896,19.2896,19.2458,19.2633,24600.0
2015-04-01 10:10:00,21.99,22.08,21.97,22.06,29900.0,19.2633,19.3422,19.2458,19.3247,29900.0
2015-04-01 10:15:00,22.06,22.11,22.05,22.1,30300.0,19.3247,19.3685,19.3159,19.3597,30300.0
2015-04-01 10:20:00,22.1,22.16,22.1,22.14,31400.0,19.3597,19.4123,19.3597,19.3947,31400.0
2015-04-01 10:25:00,22.14,22.16,22.11,22.12,23600.0,19.3947,19.4123,19.3685,19.3772,23600.0
2015-04-01 10:30:00,22.12,22.13,22.05,22.06,22800.0,19.3772,19.386,19.3159,19.3247,22800.0
2015-04-01 10:35:00,22.05,22.06,22.02,22.02,13500.0,19.3159,19.3247,19.2896,19.2896,13500.0
2015-04-01 10:40:00,22.03,22.11,22.03,22.11,28600.0,19.2984,19.3685,19.2984,19.3685,28600.0
2015-04-01 10:45:00,22.12,22.14,22.1,22.14,25100.0,19.3772,19.3947,19.3597,19.3947,25100.0
2015-04-01 10:50:00,22.15,22.19,22.13,22.14,19800.0,19.4035,19.4385,19.386,19.3947,19800.0
2015-04-01 10:55:00,22.13,22.14,22.09,22.13,19600.0,19.386,19.3947,19.3509,19.386,19600.0
2015-04-01 11:00:00,22.13,22.13,22.08,22.09,15300.0,19.386,19.386,19.3422,19.3509,15300.0
2015-04-01 11:05:00,22.09,22.1,22.07,22.1,8900.0,19.3509,19.3597,19.3334,19.3597,8900.0
2015-04-01 11:10:00,22.1,22.11,22.04,22.05,27400.0,19.3597,19.3685,19.3071,19.3159,27400.0
2015-04-01 11:15:00,22.04,22.06,22.03,22.06,30200.0,19.3071,19.3247,19.2984,19.3247,30200.0
2015-04-01 11:20:00,22.06,22.09,22.06,22.06,19100.0,19.3247,19.3509,19.3247,19.3247,19100.0
2015-04-01 11:25:00,22.06,22.06,22.01,22.03,19800.0,19.3247,19.3247,19.2809,19.2984,19800.0
2015-04-01 11:30:00,22.02,22.06,22.02,22.06,23600.0,19.2896,19.3247,19.2896,19.3247,23600.0
2015-04-01 11:35:00,22.05,22.06,22.03,22.05,16400.0,19.3159,19.3247,19.2984,19.3159,16400.0
2015-04-01 11:40:00,22.06,22.08,22.04,22.08,23500.0,19.3247,19.3422,19.3071,19.3422,23500.0
2015-04-01 11:45:00,22.08,22.11,22.07,22.07,50800.0,19.3422,19.3685,19.3334,19.3334,50800.0
2015-04-01 11:50:00,22.08,22.08,22.02,22.06,23300.0,19.3422,19.3422,19.2896,19.3247,23300.0
2015-04-01 11:55:00,22.06,22.07,22.02,22.02,22600.0,19.3247,19.3334,19.2896,19.2896,22600.0
2015-04-01 12:00:00,22.02,22.03,21.99,21.99,16400.0,19.2896,19.2984,19.2633,19.2633,16400.0
2015-04-01 12:05:00,21.99,22.0,21.97,21.97,12600.0,19.2633,19.2721,19.2458,19.2458,12600.0
2015-04-01 12:10:00,21.97,22.01,21.95,21.98,53200.0,19.2458,19.2809,19.2283,19.2546,53200.0
2015-04-01 12:15:00,21.98,21.99,21.97,21.98,5900.0,19.2546,19.2633,19.2458,19.2546,5900.0
2015-04-01 12:20:00,21.98,21.99,21.97,21.98,25300.0,19.2546,19.2633,19.2458,19.2546,25300.0
2015-04-01 12:25:00,21.99,22.04,21.99,22.03,15800.0,19.2633,19.3071,19.2633,19.2984,15800.0
2015-04-01 12:30:00,22.03,22.06,22.03,22.05,36300.0,19.2984,19.3247,19.2984,19.3159,36300.0
2015-04-01 12:35:00,22.05,22.07,22.05,22.05,17800.0,19.3159,19.3334,19.3159,19.3159,17800.0
2015-04-01 12:40:00,22.05,22.08,22.04,22.07,21600.0,19.3159,19.3422,19.3071,19.3334,21600.0
2015-04-01 12:45:00,22.07,22.08,22.07,22.07,48000.0,19.3334,19.3422,19.3334,19.3334,48000.0
2015-04-01 12:50:00,22.07,22.14,22.07,22.14,29000.0,19.3334,19.3947,19.3334,19.3947,29000.0
2015-04-01 12:55:00,22.13,22.15,22.13,22.14,34100.0,19.386,19.4035,19.386,19.3947,34100.0
2015-04-01 13:00:00,22.14,22.15,22.12,22.12,31600.0,19.3947,19.4035,19.3772,19.3772,31600.0
2015-04-01 13:05:00,22.12,22.15,22.11,22.15,15400.0,19.3772,19.4035,19.3685,19.4035,15400.0
2015-04-01 13:10:00,22.15,22.16,22.14,22.16,14500.0,19.4035,19.4123,19.3947,19.4123,14500.0
2015-04-01 13:15:00,22.16,22.18,22.15,22.16,17300.0,19.4123,19.4298,19.4035,19.4123,17300.0
2015-04-01 13:20:00,22.15,22.15,22.11,22.14,32100.0,19.4035,19.4035,19.3685,19.3947,32100.0
2015-04-01 13:25:00,22.14,22.17,22.14,22.15,14900.0,19.3947,19.421,19.3947,19.4035,14900.0
2015-04-01 13:30:00,22.16,22.17,22.15,22.17,48200.0,19.4123,19.421,19.4035,19.421,48200.0
2015-04-01 13:35:00,22.16,22.21,22.16,22.17,119800.0,19.4123,19.4561,19.4123,19.421,119800.0
2015-04-01 13:40:00,22.17,22.23,22.17,22.21,91100.0,19.421,19.4736,19.421,19.4561,91100.0
2015-04-01 13:45:00,22.21,22.23,22.2,22.21,23500.0,19.4561,19.4736,19.4473,19.4561,23500.0
2015-04-01 13:50:00,22.21,22.23,22.2,22.22,18700.0,19.4561,19.4736,19.4473,19.4648,18700.0
2015-04-01 13:55:00,22.23,22.23,22.21,22.22,44000.0,19.4736,19.4736,19.4561,19.4648,44000.0
2015-04-01 14:00:00,22.23,22.25,22.21,22.25,56300.0,19.4736,19.4911,19.4561,19.4911,56300.0
2015-04-01 14:05:00,22.25,22.27,22.24,22.24,55700.0,19.4911,19.5086,19.4823,19.4823,55700.0
2015-04-01 14:10:00,22.25,22.25,22.19,22.19,74700.0,19.4911,19.4911,19.4385,19.4385,74700.0
2015-04-01 14:15:00,22.19,22.19,22.15,22.15,23300.0,19.4385,19.4385,19.4035,19.4035,23300.0
2015-04-01 14:20:00,22.15,22.17,22.14,22.16,28000.0,19.4035,19.421,19.3947,19.4123,28000.0
2015-04-01 14:25:00,22.16,22.18,22.13,22.18,39000.0,19.4123,19.4298,19.386,19.4298,39000.0
2015-04-01 14:30:00,22.18,22.18,22.13,22.17,35900.0,19.4298,19.4298,19.386,19.421,35900.0
2015-04-01 14:35:00,22.17,22.18,22.13,22.16,30800.0,19.421,19.4298,19.386,19.4123,30800.0
2015-04-01 14:40:00,22.16,22.17,22.13,22.13,36100.0,19.4123,19.421,19.386,19.386,36100.0
2015-04-01 14:45:00,22.14,22.2,22.14,22.19,23500.0,19.3947,19.4473,19.3947,19.4385,23500.0
2015-04-01 14:50:00,22.19,22.2,22.18,22.19,33500.0,19.4385,19.4473,19.4298,19.4385,33500.0
2015-04-01 14:55:00,22.19,22.2,22.15,22.15,60400.0,19.4385,19.4473,19.4035,19.4035,60400.0
2015-04-01 15:00:00,22.15,22.16,22.14,22.16,30100.0,19.4035,19.4123,19.3947,19.4123,30100.0
2015-04-01 15:05:00,22.16,22.16,22.1,22.12,43800.0,19.4123,19.4123,19.3597,19.3772,43800.0
2015-04-01 15:10:00,22.13,22.15,22.12,22.13,20700.0,19.386,19.4035,19.3772,19.386,20700.0
2015-04-01 15:15:00,22.14,22.2,22.13,22.17,531700.0,19.3947,19.4473,19.386,19.421,531700.0
2015-04-01 15:20:00,22.17,22.2,22.17,22.19,36600.0,19.421,19.4473,19.421,19.4385,36600.0
2015-04-01 15:25:00,22.2,22.2,22.19,22.2,23400.0,19.4473,19.4473,19.4385,19.4473,23400.0
2015-04-01 15:30:00,22.2,22.23,22.19,22.23,105300.0,19.4473,19.4736,19.4385,19.4736,105300.0
2015-04-01 15:35:00,22.23,22.32,22.23,22.28,205100.0,19.4736,19.5524,19.4736,19.5174,205100.0
2015-04-01 15:40:00,22.28,22.28,22.2,22.22,59600.0,19.5174,19.5174,19.4473,19.4648,59600.0
2015-04-01 15:45:00,22.22,22.26,22.21,22.24,232000.0,19.4648,19.4999,19.4561,19.4823,232000.0
2015-04-01 15:50:00,22.25,22.27,22.24,22.27,126400.0,19.4911,19.5086,19.4823,19.5086,126400.0
2015-04-01 15:55:00,22.27,22.3,22.26,22.28,282800.0,19.5086,19.5349,19.4999,19.5174,282800.0
2015-04-02 09:30:00,22.27,22.49,22.24,22.47,60200.0,19.5086,19.7013,19.4823,19.6838,60200.0
2015-04-02 09:35:00,22.48,22.51,22.36,22.36,63300.0,19.6926,19.7189,19.5875,19.5875,63300.0
2015-04-02 09:40:00,22.37,22.42,22.33,22.42,38100.0,19.5962,19.64,19.5612,19.64,38100.0
2015-04-02 09:45:00,22.41,22.51,22.4,22.51,64800.0,19.6313,19.7189,19.6225,19.7189,64800.0
2015-04-02 09:50:00,22.51,22.52,22.44,22.5,42700.0,19.7189,19.7276,19.6575,19.7101,42700.0
2015-04-02 09:55:00,22.51,22.53,22.47,22.48,58900.0,19.7189,19.7364,19.6838,19.6926,58900.0
2015-04-02 10:00:00,22.48,22.48,22.39,22.39,52300.0,19.6926,19.6926,19.6137,19.6137,52300.0
2015-04-02 10:05:00,22.4,22.45,22.37,22.45,33800.0,19.6225,19.6663,19.5962,19.6663,33800.0
2015-04-02 10:10:00,22.44,22.47,22.42,22.45,34000.0,19.6575,19.6838,19.64,19.6663,34000.0
2015-04-02 10:15:00,22.44,22.53,22.42,22.52,94800.0,19.6575,19.7364,19.64,19.7276,94800.0
2015-04-02 10:20:00,22.52,22.59,22.52,22.55,39100.0,19.7276,19.7889,19.7276,19.7539,39100.0
2015-04-02 10:25:00,22.55,22.68,22.54,22.68,60800.0,19.7539,19.8678,19.7451,19.8678,60800.0
2015-04-02 10:30:00,22.68,22.68,22.54,22.58,54300.0,19.8678,19.8678,19.7451,19.7802,54300.0
2015-04-02 10:35:00,22.58,22.58,22.53,22.53,23600.0,19.7802,19.7802,19.7364,19.7364,23600.0
2015-04-02 10:40:00,22.53,22.55,22.46,22.46,61700.0,19.7364,19.7539,19.6751,19.6751,61700.0
2015-04-02 10:45:00,22.46,22.6,22.46,22.56,31200.0,19.6751,19.7977,19.6751,19.7627,31200.0
2015-04-02 10:50:00,22.56,22.57,22.53,22.53,15800.0,19.7627,19.7714,19.7364,19.7364,15800.0
2015-04-02 10:55:00,22.53,22.53,22.47,22.48,28200.0,19.7364,19.7364,19.6838,19.6926,28200.0
2015-04-02 11:00:00,22.48,22.58,22.48,22.58,23700.0,19.6926,19.7802,19.6926,19.7802,23700.0
2015-04-02 11:05:00,22.58,22.59,22.57,22.58,22000.0,19.7802,19.7889,19.7714,19.7802,22000.0
2015-04-02 11:10:00,22.58,22.59,22.57,22.58,27000.0,19.7802,19.7889,19.7714,19.7802,27000.0
2015-04-02 11:15:00,22.58,22.59,22.55,22.55,28100.0,19.7802,19.7889,19.7539,19.7539,28100.0
2015-04-02 11:20:00,22.55,22.55,22.52,22.53,33700.0,19.7539,19.7539,19.7276,19.7364,33700.0
2015-04-02 11:25:00,22.53,22.55,22.52,22.53,18600.0,19.7364,19.7539,19.7276,19.7364,18600.0
2015-04-02 11:30:00,22.54,22.56,22.54,22.55,18100.0,19.7451,19.7627,19.7451,19.7539,18100.0
2015-04-02 11:35:00,22.56,22.6,22.56,22.59,30500.0,19.7627,19.7977,19.7627,19.7889,30500.0
2015-04-02 11:40:00,22.59,22.6,22.57,22.58,20600.0,19.7889,19.7977,19.7714,19.7802,20600.0
2015-04-02 11:45:00,22.58,22.6,22.57,22.58,31300.0,19.7802,19.7977,19.7714,19.7802,31300.0
2015-04-02 11:50:00,22.58,22.59,22.55,22.55,25900.0,19.7802,19.7889,19.7539,19.7539,25900.0
2015-04-02 11:55:00,22.55,22.56,22.52,22.53,22900.0,19.7539,19.7627,19.7276,19.7364,22900.0
2015-04-02 12:00:00,22.53,22.54,22.48,22.5,21800.0,19.7364,19.7451,19.6926,19.7101,21800.0
2015-04-02 12:05:00,22.5,22.52,22.48,22.51,28400.0,19.7101,19.7276,19.6926,19.7189,28400.0
2015-04-02 12:10:00,22.5,22.5,22.48,22.49,5600.0,19.7101,19.7101,19.6926,19.7013,5600.0
2015-04-02 12:15:00,22.49,22.53,22.49,22.53,15200.0,19.7013,19.7364,19.7013,19.7364,15200.0
2015-04-02 12:20:00,22.53,22.57,22.53,22.57,16800.0,19.7364,19.7714,19.7364,19.7714,16800.0
2015-04-02 12:25:00,22.57,22.59,22.56,22.58,17400.0,19.7714,19.7889,19.7627,19.7802,17400.0
2015-04-02 12:30:00,22.59,22.59,22.57,22.57,18800.0,19.7889,19.7889,19.7714,19.7714,18800.0
2015-04-02 12:35:00,22.57,22.6,22.57,22.59,16800.0,19.7714,19.7977,19.7714,19.7889,16800.0
2015-04-02 12:40:00,22.59,22.6,22.58,22.59,17000.0,19.7889,19.7977,19.7802,19.7889,17000.0
2015-04-02 12:45:00,22.58,22.59,22.56,22.58,9000.0,19.7802,19.7889,19.7627,19.7802,9000.0
2015-04-02 12:50:00,22.57,22.58,22.56,22.58,7400.0,19.7714,19.7802,19.7627,19.7802,7400.0
2015-04-02 12:55:00,22.57,22.58,22.57,22.57,9900.0,19.7714,19.7802,19.7714,19.7714,9900.0
2015-04-02 13:00:00,22.57,22.59,22.57,22.58,10200.0,19.7714,19.7889,19.7714,19.7802,10200.0
2015-04-02 13:05:00,22.59,22.6,22.59,22.59,9800.0,19.7889,19.7977,19.7889,19.7889,9800.0
2015-04-02 13:10:00,22.59,22.6,22.59,22.59,33200.0,19.7889,19.7977,19.7889,19.7889,33200.0
2015-04-02 13:15:00,22.6,22.63,22.6,22.63,28800.0,19.7977,19.824,19.7977,19.824,28800.0
2015-04-02 13:20:00,22.63,22.65,22.63,22.65,13100.0,19.824,19.8415,19.824,19.8415,13100.0
2015-04-02 13:25:00,22.64,22.65,22.59,22.6,28300.0,19.8327,19.8415,19.7889,19.7977,28300.0
2015-04-02 13:30:00,22.59,22.6,22.58,22.6,15200.0,19.7889,19.7977,19.7802,19.7977,15200.0
2015-04-02 13:35:00,22.59,22.61,22.58,22.6,16000.0,19.7889,19.8065,19.7802,19.7977,16000.0
2015-04-02 13:40:00,22.6,22.6,22.58,22.58,36100.0,19.7977,19.7977,19.7802,19.7802,36100.0
2015-04-02 13:45:00,22.58,22.6,22.58,22.59,21900.0,19.7802,19.7977,19.7802,19.7889,21900.0
2015-04-02 13:50:00,22.59,22.68,22.59,22.66,65200.0,19.7889,19.8678,19.7889,19.8503,65200.0
2015-04-02 13:55:00,22.66,22.68,22.65,22.68,18100.0,19.8503,19.8678,19.8415,19.8678,18100.0
2015-04-02 14:00:00,22.67,22.68,22.63,22.63,21300.0,19.859,19.8678,19.824,19.824,21300.0
2015-04-02 14:05:00,22.63,22.63,22.6,22.6,10000.0,19.824,19.824,19.7977,19.7977,10000.0
2015-04-02 14:10:00,22.6,22.61,22.59,22.61,24800.0,19.7977,19.8065,19.7889,19.8065,24800.0
2015-04-02 14:15:00,22.62,22.63,22.6,22.63,19200.0,19.8152,19.824,19.7977,19.824,19200.0
2015-04-02 14:20:00,22.63,22.63,22.59,22.59,15000.0,19.824,19.824,19.7889,19.7889,15000.0
2015-04-02 14:25:00,22.6,22.6,22.56,22.57,45600.0,19.7977,19.7977,19.7627,19.7714,45600.0
2015-04-02 14:30:00,22.56,22.62,22.56,22.62,30000.0,19.7627,19.8152,19.7627,19.8152,30000.0
2015-04-02 14:35:00,22.62,22.63,22.61,22.62,19900.0,19.8152,19.824,19.8065,19.8152,19900.0
2015-04-02 14:40:00,22.63,22.63,22.59,22.6,37600.0,19.824,19.824,19.7889,19.7977,37600.0
2015-04-02 14:45:00,22.6,22.62,22.59,22.61,27100.0,19.7977,19.8152,19.7889,19.8065,27100.0
2015-04-02 14:50:00,22.61,22.61,22.6,22.61,15500.0,19.8065,19.8065,19.7977,19.8065,15500.0
2015-04-02 14:55:00,22.6,22.65,22.6,22.64,47300.0,19.7977,19.8415,19.7977,19.8327,47300.0
2015-04-02 15:00:00,22.63,22.66,22.63,22.66,28400.0,19.824,19.8503,19.824,19.8503,28400.0
2015-04-02 15:05:00,22.66,22.69,22.66,22.69,40700.0,19.8503,19.8765,19.8503,19.8765,40700.0
2015-04-02 15:10:00,22.69,22.71,22.68,22.69,86400.0,19.8765,19.8941,19.8678,19.8765,86400.0
2015-04-02 15:15:00,22.69,22.69,22.66,22.66,29300.0,19.8765,19.8765,19.8503,19.8503,29300.0
2015-04-02 15:20:00,22.66,22.68,22.66,22.67,50000.0,19.8503,19.8678,19.8503,19.859,50000.0
2015-04-02 15:25:00,22.68,22.72,22.68,22.71,26600.0,19.8678,19.9028,19.8678,19.8941,26600.0
2015-04-02 15:30:00,22.71,22.72,22.7,22.71,88100.0,19.8941,19.9028,19.8853,19.8941,88100.0
2015-04-02 15:35:00,22.71,22.71,22.69,22.7,66400.0,19.8941,19.8941,19.8765,19.8853,66400.0
2015-04-02 15:40:00,22.7,22.71,22.69,22.7,45400.0,19.8853,19.8941,19.8765,19.8853,45400.0
2015-04-02 15:45:00,22.7,22.71,22.68,22.7,138500.0,19.8853,19.8941,19.8678,19.8853,138500.0
2015-04-02 15:50:00,22.7,22.7,22.67,22.68,112700.0,19.8853,19.8853,19.859,19.8678,112700.0
2015-04-02 15:55:00,22.68,22.71,22.67,22.69,273100.0,19.8678,19.8941,19.859,19.8765,273100.0
2015-04-06 09:30:00,22.63,22.84,22.55,22.84,99900.0,19.824,20.0079,19.7539,20.0079,99900.0
2015-04-06 09:35:00,22.84,22.95,22.83,22.84,63200.0,20.0079,20.1043,19.9992,20.0079,63200.0
2015-04-06 09:40:00,22.84,22.91,22.79,22.87,41400.0,20.0079,20.0693,19.9641,20.0342,41400.0
2015-04-06 09:45:00,22.87,22.91,22.85,22.85,45300.0,20.0342,20.0693,20.0167,20.0167,45300.0
2015-04-06 09:50:00,22.84,22.86,22.81,22.84,22500.0,20.0079,20.0255,19.9817,20.0079,22500.0
2015-04-06 09:55:00,22.83,22.83,22.78,22.81,15300.0,19.9992,19.9992,19.9554,19.9817,15300.0
2015-04-06 10:00:00,22.81,22.85,22.79,22.81,30400.0,19.9817,20.0167,19.9641,19.9817,30400.0
2015-04-06 10:05:00,22.81,22.84,22.8,22.8,25600.0,19.9817,20.0079,19.9729,19.9729,25600.0
2015-04-06 10:10:00,22.81,22.82,22.73,22.74,32000.0,19.9817,19.9904,19.9116,19.9203,32000.0
2015-04-06 10:15:00,22.73,22.77,22.73,22.76,33400.0,19.9116,19.9466,19.9116,19.9379,33400.0
2015-04-06 10:20:00,22.76,22.86,22.76,22.85,35000.0,19.9379,20.0255,19.9379,20.0167,35000.0
2015-04-06 10:25:00,22.83,22.89,22.82,22.89,33600.0,19.9992,20.0517,19.9904,20.0517,33600.0
2015-04-06 10:30:00,22.9,22.91,22.87,22.88,42000.0,20.0605,20.0693,20.0342,20.043,42000.0
2015-04-06 10:35:00,22.88,22.9,22.86,22.88,32200.0,20.043,20.0605,20.0255,20.043,32200.0
2015-04-06 10:40:00,22.87,22.89,22.85,22.87,17900.0,20.0342,20.0517,20.0167,20.0342,17900.0
2015-04-06 10:45:00,22.87,22.89,22.84,22.88,43500.0,20.0342,20.0517,20.0079,20.043,43500.0
2015-04-06 10:50:00,22.88,22.89,22.82,22.82,85200.0,20.043,20.0517,19.9904,19.9904,85200.0
2015-04-06 10:55:00,22.83,22.84,22.81,22.82,31900.0,19.9992,20.0079,19.9817,19.9904,31900.0
2015-04-06 11:00:00,22.82,22.88,22.82,22.86,61200.0,19.9904,20.043,19.9904,20.0255,61200.0
2015-04-06 11:05:00,22.86,22.91,22.86,22.9,24500.0,20.0255,20.0693,20.0255,20.0605,24500.0
2015-04-06 11:10:00,22.89,22.89,22.83,22.87,36500.0,20.0517,20.0517,19.9992,20.0342,36500.0
2015-04-06 11:15:00,22.87,22.87,22.84,22.85,15600.0,20.0342,20.0342,20.0079,20.0167,15600.0
2015-04-06 11:20:00,22.84,22.85,22.82,22.84,17000.0,20.0079,20.0167,19.9904,20.0079,17000.0
2015-04-06 11:25:00,22.83,22.84,22.79,22.79,11600.0,19.9992,20.0079,19.9641,19.9641,11600.0
2015-04-06 11:30:00,22.79,22.84,22.78,22.83,25700.0,19.9641,20.0079,19.9554,19.9992,25700.0
2015-04-06 11:35:00,22.84,22.84,22.8,22.81,26800.0,20.0079,20.0079,19.9729,19.9817,26800.0
2015-04-06 11:40:00,22.81,22.84,22.81,22.83,29800.0,19.9817,20.0079,19.9817,19.9992,29800.0
2015-04-06 11:45:00,22.83,22.84,22.8,22.81,31400.0,19.9992,20.0079,19.9729,19.9817,31400.0
2015-04-06 11:50:00,22.81,22.81,22.8,22.8,14600.0,19.9817,19.9817,19.9729,19.9729,14600.0
2015-04-06 11:55:00,22.8,22.8,22.78,22.79,9600.0,19.9729,19.9729,19.9554,19.9641,9600.0
2015-04-06 12:00:00,22.79,22.79,22.78,22.78,6700.0,19.9641,19.9641,19.9554,19.9554,6700.0
2015-04-06 12:05:00,22.78,22.79,22.73,22.73,23800.0,19.9554,19.9641,19.9116,19.9116,23800.0
2015-04-06 12:10:00,22.73,22.75,22.7,22.73,29400.0,19.9116,19.9291,19.8853,19.9116,29400.0
2015-04-06 12:15:00,22.73,22.74,22.69,22.7,21400.0,19.9116,19.9203,19.8765,19.8853,21400.0
2015-04-06 12:20:00,22.71,22.74,22.71,22.71,22500.0,19.8941,19.9203,19.8941,19.8941,22500.0
2015-04-06 12:25:00,22.71,22.72,22.69,22.69,19800.0,19.8941,19.9028,19.8765,19.8765,19800.0
2015-04-06 12:30:00,22.69,22.7,22.67,22.67,13800.0,19.8765,19.8853,19.859,19.859,13800.0
2015-04-06 12:35:00,22.66,22.68,22.65,22.65,19300.0,19.8503,19.8678,19.8415,19.8415,19300.0
2015-04-06 12:40:00,22.65,22.66,22.64,22.64,7900.0,19.8415,19.8503,19.8327,19.8327,7900.0
2015-04-06 12:45:00,22.64,22.66,22.63,22.65,24100.0,19.8327,19.8503,19.824,19.8415,24100.0
2015-04-06 12:50:00,22.66,22.67,22.63,22.67,15300.0,19.8503,19.859,19.824,19.859,15300.0
2015-04-06 12:55:00,22.66,22.68,22.62,22.68,23600.0,19.8503,19.8678,19.8152,19.8678,23600.0
2015-04-06 13:00:00,22.68,22.69,22.66,22.67,9800.0,19.8678,19.8765,19.8503,19.859,9800.0
2015-04-06 13:05:00,22.67,22.67,22.65,22.65,10600.0,19.859,19.859,19.8415,19.8415,10600.0
2015-04-06 13:10:00,22.65,22.66,22.61,22.61,23000.0,19.8415,19.8503,19.8065,19.8065,23000.0
2015-04-06 13:15:00,22.61,22.62,22.58,22.62,35000.0,19.8065,19.8152,19.7802,19.8152,35000.0
2015-04-06 13:20:00,22.61,22.63,22.6,22.63,14300.0,19.8065,19.824,19.7977,19.824,14300.0
2015-04-06 13:25:00,22.63,22.65,22.62,22.65,18700.0,19.824,19.8415,19.8152,19.8415,18700.0
2015-04-06 13:30:00,22.65,22.65,22.62,22.63,17400.0,19.8415,19.8415,19.8152,19.824,17400.0
2015-04-06 13:35:00,22.63,22.63,22.6,22.61,26300.0,19.824,19.824,19.7977,19.8065,26300.0
2015-04-06 13:40:00,22.62,22.63,22.61,22.61,7900.0,19.8152,19.824,19.8065,19.8065,7900.0
2015-04-06 13:45:00,22.61,22.65,22.61,22.65,12300.0,19.8065,19.8415,19.8065,19.8415,12300.0
2015-04-06 13:50:00,22.64,22.71,22.64,22.7,44500.0,19.8327,19.8941,19.8327,19.8853,44500.0
2015-04-06 13:55:00,22.7,22.72,22.7,22.71,19500.0,19.8853,19.9028,19.8853,19.8941,19500.0
2015-04-06 14:00:00,22.71,22.74,22.71,22.73,21800.0,19.8941,19.9203,19.8941,19.9116,21800.0
2015-04-06 14:05:00,22.73,22.74,22.71,22.71,28900.0,19.9116,19.9203,19.8941,19.8941,28900.0
2015-04-06 14:10:00,22.71,22.72,22.7,22.7,45100.0,19.8941,19.9028,19.8853,19.8853,45100.0
2015-04-06 14:15:00,22.7,22.71,22.69,22.71,25700.0,19.8853,19.8941,19.8765,19.8941,25700.0
2015-04-06 14:20:00,22.71,22.72,22.7,22.71,15500.0,19.8941,19.9028,19.8853,19.8941,15500.0
2015-04-06 14:25:00,22.71,22.71,22.69,22.69,18000.0,19.8941,19.8941,19.8765,19.8765,18000.0
2015-04-06 14:30:00,22.7,22.7,22.66,22.66,26700.0,19.8853,19.8853,19.8503,19.8503,26700.0
2015-04-06 14:35:00,22.66,22.7,22.66,22.7,29800.0,19.8503,19.8853,19.8503,19.8853,29800.0
2015-04-06 14:40:00,22.7,22.73,22.7,22.7,13300.0,19.8853,19.9116,19.8853,19.8853,13300.0
2015-04-06 14:45:00,22.7,22.73,22.7,22.73,16500.0,19.8853,19.9116,19.8853,19.9116,16500.0
2015-04-06 14:50:00,22.73,22.75,22.73,22.75,14900.0,19.9116,19.9291,19.9116,19.9291,14900.0
2015-04-06 14:55:00,22.74,22.75,22.74,22.74,3500.0,19.9203,19.9291,19.9203,19.9203,3500.0
2015-04-06 15:00:00,22.75,22.75,22.73,22.74,38300.0,19.9291,19.9291,19.9116,19.9203,38300.0
2015-04-06 15:05:00,22.74,22.75,22.71,22.71,46600.0,19.9203,19.9291,19.8941,19.8941,46600.0
2015-04-06 15:10:00,22.71,22.73,22.71,22.72,12700.0,19.8941,19.9116,19.8941,19.9028,12700.0
2015-04-06 15:15:00,22.73,22.73,22.7,22.7,25100.0,19.9116,19.9116,19.8853,19.8853,25100.0
2015-04-06 15:20:00,22.7,22.72,22.69,22.69,24000.0,19.8853,19.9028,19.8765,19.8765,24000.0
2015-04-06 15:25:00,22.69,22.71,22.69,22.69,42000.0,19.8765,19.8941,19.8765,19.8765,42000.0
2015-04-06 15:30:00,22.69,22.7,22.69,22.69,59600.0,19.8765,19.8853,19.8765,19.8765,59600.0
2015-04-06 15:35:00,22.7,22.7,22.68,22.68,62900.0,19.8853,19.8853,19.8678,19.8678,62900.0
2015-04-06 15:40:00,22.69,22.69,22.67,22.69,68400.0,19.8765,19.8765,19.859,19.8765,68400.0
2015-04-06 15:45:00,22.68,22.69,22.67,22.67,64600.0,19.8678,19.8765,19.859,19.859,64600.0
2015-04-06 15:50:00,22.68,22.68,22.66,22.66,69000.0,19.8678,19.8678,19.8503,19.8503,69000.0
2015-04-06 15:55:00,22.66,22.68,22.65,22.67,239900.0,19.8503,19.8678,19.8415,19.859,239900.0
2015-04-07 09:30:00,22.67,22.7,22.54,22.62,26200.0,19.859,19.8853,19.7451,19.8152,26200.0
2015-04-07 09:35:00,22.6,22.62,22.52,22.58,14900.0,19.7977,19.8152,19.7276,19.7802,14900.0
2015-04-07 09:40:00,22.61,22.64,22.47,22.53,64000.0,19.8065,19.8327,19.6838,19.7364,64000.0
2015-04-07 09:45:00,22.55,22.61,22.54,22.56,37800.0,19.7539,19.8065,19.7451,19.7627,37800.0
2015-04-07 09:50:00,22.54,22.56,22.52,22.56,14000.0,19.7451,19.7627,19.7276,19.7627,14000.0
2015-04-07 09:55:00,22.55,22.57,22.5,22.5,15300.0,19.7539,19.7714,19.7101,19.7101,15300.0
2015-04-07 10:00:00,22.5,22.52,22.39,22.4,61100.0,19.7101,19.7276,19.6137,19.6225,61100.0
2015-04-07 10:05:00,22.4,22.54,22.4,22.53,83300.0,19.6225,19.7451,19.6225,19.7364,83300.0
2015-04-07 10:10:00,22.52,22.54,22.48,22.5,49600.0,19.7276,19.7451,19.6926,19.7101,49600.0
2015-04-07 10:15:00,22.49,22.49,22.39,22.4,67700.0,19.7013,19.7013,19.6137,19.6225,67700.0
2015-04-07 10:20:00,22.41,22.47,22.4,22.42,42800.0,19.6313,19.6838,19.6225,19.64,42800.0
2015-04-07 10:25:00,22.42,22.42,22.35,22.38,34400.0,19.64,19.64,19.5787,19.605,34400.0
2015-04-07 10:30:00,22.37,22.4,22.36,22.38,37400.0,19.5962,19.6225,19.5875,19.605,37400.0
2015-04-07 10:35:00,22.38,22.38,22.32,22.32,31100.0,19.605,19.605,19.5524,19.5524,31100.0
2015-04-07 10:40:00,22.32,22.32,22.25,22.26,70200.0,19.5524,19.5524,19.4911,19.4999,70200.0
2015-04-07 10:45:00,22.27,22.32,22.25,22.3,92500.0,19.5086,19.5524,19.4911,19.5349,92500.0
2015-04-07 10:50:00,22.3,22.31,22.26,22.27,39900.0,19.5349,19.5437,19.4999,19.5086,39900.0
2015-04-07 10:55:00,22.26,22.29,22.26,22.28,19700.0,19.4999,19.5261,19.4999,19.5174,19700.0
2015-04-07 11:00:00,22.28,22.3,22.22,22.22,26500.0,19.5174,19.5349,19.4648,19.4648,26500.0
2015-04-07 11:05:00,22.22,22.25,22.22,22.22,81300.0,19.4648,19.4911,19.4648,19.4648,81300.0
2015-04-07 11:10:00,22.23,22.23,22.22,22.23,44100.0,19.4736,19.4736,19.4648,19.4736,44100.0
2015-04-07 11:15:00,22.23,22.23,22.21,22.22,19800.0,19.4736,19.4736,19.4561,19.4648,19800.0
2015-04-07 11:20:00,22.22,22.22,22.2,22.2,26900.0,19.4648,19.4648,19.4473,19.4473,26900.0
2015-04-07 11:25:00,22.21,22.24,22.2,22.24,35300.0,19.4561,19.4823,19.4473,19.4823,35300.0
2015-04-07 11:30:00,22.24,22.24,22.21,22.21,15600.0,19.4823,19.4823,19.4561,19.4561,15600.0
2015-04-07 11:35:00,22.21,22.23,22.21,22.22,21700.0,19.4561,19.4736,19.4561,19.4648,21700.0
2015-04-07 11:40:00,22.23,22.26,22.22,22.25,30700.0,19.4736,19.4999,19.4648,19.4911,30700.0
2015-04-07 11:45:00,22.25,22.26,22.24,22.25,11400.0,19.4911,19.4999,19.4823,19.4911,11400.0
2015-04-07 11:50:00,22.24,22.25,22.23,22.23,17900.0,19.4823,19.4911,19.4736,19.4736,17900.0
2015-04-07 11:55:00,22.23,22.24,22.19,22.24,32700.0,19.4736,19.4823,19.4385,19.4823,32700.0
2015-04-07 12:00:00,22.24,22.26,22.24,22.24,16400.0,19.4823,19.4999,19.4823,19.4823,16400.0
2015-04-07 12:05:00,22.24,22.25,22.23,22.25,13000.0,19.4823,19.4911,19.4736,19.4911,13000.0
2015-04-07 12:10:00,22.25,22.25,22.23,22.23,16900.0,19.4911,19.4911,19.4736,19.4736,16900.0
2015-04-07 12:15:00,22.23,22.25,22.22,22.25,17000.0,19.4736,19.4911,19.4648,19.4911,17000.0
2015-04-07 12:20:00,22.25,22.25,22.23,22.23,25900.0,19.4911,19.4911,19.4736,19.4736,25900.0
2015-04-07 12:25:00,22.23,22.25,22.23,22.24,133600.0,19.4736,19.4911,19.4736,19.4823,133600.0
2015-04-07 12:30:00,22.23,22.28,22.23,22.28,50400.0,19.4736,19.5174,19.4736,19.5174,50400.0
2015-04-07 12:35:00,22.28,22.28,22.24,22.27,26900.0,19.5174,19.5174,19.4823,19.5086,26900.0
2015-04-07 12:40:00,22.26,22.27,22.26,22.26,7100.0,19.4999,19.5086,19.4999,19.4999,7100.0
2015-04-07 12:45:00,22.26,22.27,22.25,22.25,29100.0,19.4999,19.5086,19.4911,19.4911,29100.0
2015-04-07 12:50:00,22.26,22.28,22.25,22.28,18700.0,19.4999,19.5174,19.4911,19.5174,18700.0
2015-04-07 12:55:00,22.27,22.28,22.24,22.25,67700.0,19.5086,19.5174,19.4823,19.4911,67700.0
2015-04-07 13:00:00,22.24,22.25,22.24,22.25,9900.0,19.4823,19.4911,19.4823,19.4911,9900.0
2015-04-07 13:05:00,22.24,22.27,22.24,22.25,121400.0,19.4823,19.5086,19.4823,19.4911,121400.0
2015-04-07 13:10:00,22.25,22.26,22.24,22.24,28700.0,19.4911,19.4999,19.4823,19.4823,28700.0
2015-04-07 13:15:00,22.24,22.27,22.24,22.26,30800.0,19.4823,19.5086,19.4823,19.4999,30800.0
2015-04-07 13:20:00,22.27,22.28,22.25,22.27,44600.0,19.5086,19.5174,19.4911,19.5086,44600.0
2015-04-07 13:25:00,22.28,22.28,22.24,22.27,41600.0,19.5174,19.5174,19.4823,19.5086,41600.0
2015-04-07 13:30:00,22.27,22.27,22.26,22.27,7000.0,19.5086,19.5086,19.4999,19.5086,7000.0
2015-04-07 13:35:00,22.28,22.3,22.27,22.29,15200.0,19.5174,19.5349,19.5086,19.5261,15200.0
2015-04-07 13:40:00,22.29,22.29,22.28,22.28,7200.0,19.5261,19.5261,19.5174,19.5174,7200.0
2015-04-07 13:45:00,22.28,22.29,22.23,22.25,109000.0,19.5174,19.5261,19.4736,19.4911,109000.0
2015-04-07 13:50:00,22.25,22.28,22.24,22.27,49400.0,19.4911,19.5174,19.4823,19.5086,49400.0
2015-04-07 13:55:00,22.27,22.27,22.25,22.27,34900.0,19.5086,19.5086,19.4911,19.5086,34900.0
2015-04-07 14:00:00,22.27,22.28,22.27,22.28,8700.0,19.5086,19.5174,19.5086,19.5174,8700.0
2015-04-07 14:05:00,22.28,22.29,22.24,22.25,34400.0,19.5174,19.5261,19.4823,19.4911,34400.0
2015-04-07 14:10:00,22.25,22.28,22.24,22.27,20400.0,19.4911,19.5174,19.4823,19.5086,20400.0
2015-04-07 14:15:00,22.27,22.27,22.26,22.26,6300.0,19.5086,19.5086,19.4999,19.4999,6300.0
2015-04-07 14:20:00,22.26,22.27,22.25,22.27,20100.0,19.4999,19.5086,19.4911,19.5086,20100.0
2015-04-07 14:25:00,22.26,22.28,22.26,22.27,22100.0,19.4999,19.5174,19.4999,19.5086,22100.0
2015-04-07 14:30:00,22.27,22.27,22.26,22.26,25300.0,19.5086,19.5086,19.4999,19.4999,25300.0
2015-04-07 14:35:00,22.26,22.28,22.26,22.27,20200.0,19.4999,19.5174,19.4999,19.5086,20200.0
2015-04-07 14:40:00,22.28,22.29,22.27,22.27,23400.0,19.5174,19.5261,19.5086,19.5086,23400.0
2015-04-07 14:45:00,22.28,22.28,22.27,22.27,55500.0,19.5174,19.5174,19.5086,19.5086,55500.0
2015-04-07 14:50:00,22.27,22.28,22.27,22.27,15900.0,19.5086,19.5174,19.5086,19.5086,15900.0
2015-04-07 14:55:00,22.27,22.28,22.26,22.26,22300.0,19.5086,19.5174,19.4999,19.4999,22300.0
2015-04-07 15:00:00,22.26,22.27,22.25,22.25,24500.0,19.4999,19.5086,19.4911,19.4911,24500.0
2015-04-07 15:05:00,22.25,22.26,22.23,22.23,29300.0,19.4911,19.4999,19.4736,19.4736,29300.0
2015-04-07 15:10:00,22.23,22.24,22.18,22.18,48400.0,19.4736,19.4823,19.4298,19.4298,48400.0
2015-04-07 15:15:00,22.18,22.18,22.15,22.16,45600.0,19.4298,19.4298,19.4035,19.4123,45600.0
2015-04-07 15:20:00,22.16,22.17,22.12,22.14,58400.0,19.4123,19.421,19.3772,19.3947,58400.0
2015-04-07 15:25:00,22.14,22.15,22.14,22.14,24800.0,19.3947,19.4035,19.3947,19.3947,24800.0
2015-04-07 15:30:00,22.15,22.16,22.13,22.16,60400.0,19.4035,19.4123,19.386,19.4123,60400.0
2015-04-07 15:35:00,22.16,22.18,22.15,22.16,71700.0,19.4123,19.4298,19.4035,19.4123,71700.0
2015-04-07 15:40:00,22.16,22.17,22.14,22.16,108800.0,19.4123,19.421,19.3947,19.4123,108800.0
2015-04-07 15:45:00,22.16,22.18,22.15,22.17,151700.0,19.4123,19.4298,19.4035,19.421,151700.0
2015-04-07 15:50:00,22.17,22.18,22.15,22.16,174300.0,19.421,19.4298,19.4035,19.4123,174300.0
2015-04-07 15:55:00,22.15,22.19,22.15,22.16,508700.0,19.4035,19.4385,19.4035,19.4123,508700.0
2015-04-08 09:30:00,22.2,22.28,22.16,22.21,54400.0,19.4473,19.5174,19.4123,19.4561,54400.0
2015-04-08 09:35:00,22.21,22.33,22.18,22.33,20900.0,19.4561,19.5612,19.4298,19.5612,20900.0
2015-04-08 09:40:00,22.34,22.34,22.26,22.29,16200.0,19.5699,19.5699,19.4999,19.5261,16200.0
2015-04-08 09:45:00,22.28,22.4,22.28,22.39,28000.0,19.5174,19.6225,19.5174,19.6137,28000.0
2015-04-08 09:50:00,22.38,22.38,22.27,22.3,23700.0,19.605,19.605,19.5086,19.5349,23700.0
2015-04-08 09:55:00,22.31,22.36,22.3,22.34,44000.0,19.5437,19.5875,19.5349,19.5699,44000.0
2015-04-08 10:00:00,22.34,22.42,22.34,22.42,32400.0,19.5699,19.64,19.5699,19.64,32400.0
2015-04-08 10:05:00,22.4,22.42,22.38,22.41,31000.0,19.6225,19.64,19.605,19.6313,31000.0
2015-04-08 10:10:00,22.42,22.45,22.39,22.4,50100.0,19.64,19.6663,19.6137,19.6225,50100.0
2015-04-08 10:15:00,22.39,22.43,22.37,22.39,18800.0,19.6137,19.6488,19.5962,19.6137,18800.0
2015-04-08 10:20:00,22.38,22.41,22.34,22.35,16500.0,19.605,19.6313,19.5699,19.5787,16500.0
2015-04-08 10:25:00,22.36,22.36,22.32,22.33,13500.0,19.5875,19.5875,19.5524,19.5612,13500.0
2015-04-08 10:30:00,22.32,22.35,22.31,22.34,14600.0,19.5524,19.5787,19.5437,19.5699,14600.0
2015-04-08 10:35:00,22.34,22.34,22.31,22.33,15200.0,19.5699,19.5699,19.5437,19.5612,15200.0
2015-04-08 10:40:00,22.32,22.33,22.23,22.23,48600.0,19.5524,19.5612,19.4736,19.4736,48600.0
2015-04-08 10:45:00,22.23,22.25,22.22,22.23,17700.0,19.4736,19.4911,19.4648,19.4736,17700.0
2015-04-08 10:50:00,22.23,22.28,22.23,22.28,16000.0,19.4736,19.5174,19.4736,19.5174,16000.0
2015-04-08 10:55:00,22.28,22.29,22.26,22.27,17500.0,19.5174,19.5261,19.4999,19.5086,17500.0
2015-04-08 11:00:00,22.26,22.28,22.25,22.28,17700.0,19.4999,19.5174,19.4911,19.5174,17700.0
2015-04-08 11:05:00,22.28,22.28,22.26,22.27,11900.0,19.5174,19.5174,19.4999,19.5086,11900.0
2015-04-08 11:10:00,22.28,22.31,22.27,22.3,18100.0,19.5174,19.5437,19.5086,19.5349,18100.0
2015-04-08 11:15:00,22.3,22.33,22.29,22.32,16100.0,19.5349,19.5612,19.5261,19.5524,16100.0
2015-04-08 11:20:00,22.31,22.31,22.29,22.3,42400.0,19.5437,19.5437,19.5261,19.5349,42400.0
2015-04-08 11:25:00,22.3,22.37,22.3,22.37,38000.0,19.5349,19.5962,19.5349,19.5962,38000.0
2015-04-08 11:30:00,22.37,22.39,22.36,22.36,39800.0,19.5962,19.6137,19.5875,19.5875,39800.0
2015-04-08 11:35:00,22.36,22.38,22.36,22.37,15900.0,19.5875,19.605,19.5875,19.5962,15900.0
2015-04-08 11:40:00,22.36,22.38,22.35,22.37,19500.0,19.5875,19.605,19.5787,19.5962,19500.0
2015-04-08 11:45:00,22.38,22.38,22.33,22.34,108900.0,19.605,19.605,19.5612,19.5699,108900.0
2015-04-08 11:50:00,22.33,22.34,22.29,22.3,32300.0,19.5612,19.5699,19.5261,19.5349,32300.0
2015-04-08 11:55:00,22.3,22.31,22.27,22.28,16500.0,19.5349,19.5437,19.5086,19.5174,16500.0
2015-04-08 12:00:00,22.28,22.31,22.28,22.29,19000.0,19.5174,19.5437,19.5174,19.5261,19000.0
2015-04-08 12:05:00,22.29,22.32,22.28,22.32,15000.0,19.5261,19.5524,19.5174,19.5524,15000.0
2015-04-08 12:10:00,22.32,22.34,22.3,22.34,33500.0,19.5524,19.5699,19.5349,19.5699,33500.0
2015-04-08 12:15:00,22.33,22.36,22.31,22.34,54800.0,19.5612,19.5875,19.5437,19.5699,54800.0
2015-04-08 12:20:00,22.34,22.35,22.3,22.31,81900.0,19.5699,19.5787,19.5349,19.5437,81900.0
2015-04-08 12:25:00,22.31,22.35,22.31,22.31,20600.0,19.5437,19.5787,19.5437,19.5437,20600.0
2015-04-08 12:30:00,22.3,22.34,22.3,22.33,63400.0,19.5349,19.5699,19.5349,19.5612,63400.0
2015-04-08 12:35:00,22.33,22.33,22.3,22.3,21000.0,19.5612,19.5612,19.5349,19.5349,21000.0
2015-04-08 12:40:00,22.3,22.31,22.29,22.29,17600.0,19.5349,19.5437,19.5261,19.5261,17600.0
2015-04-08 12:45:00,22.3,22.3,22.28,22.29,14400.0,19.5349,19.5349,19.5174,19.5261,14400.0
2015-04-08 12:50:00,22.29,22.3,22.29,22.3,2600.0,19.5261,19.5349,19.5261,19.5349,2600.0
2015-04-08 12:55:00,22.3,22.3,22.29,22.3,4500.0,19.5349,19.5349,19.5261,19.5349,4500.0
2015-04-08 13:00:00,22.3,22.3,22.29,22.29,5600.0,19.5349,19.5349,19.5261,19.5261,5600.0
2015-04-08 13:05:00,22.3,22.31,22.28,22.29,29800.0,19.5349,19.5437,19.5174,19.5261,29800.0
2015-04-08 13:10:00,22.29,22.31,22.25,22.26,38600.0,19.5261,19.5437,19.4911,19.4999,38600.0
2015-04-08 13:15:00,22.26,22.27,22.24,22.24,14900.0,19.4999,19.5086,19.4823,19.4823,14900.0
2015-04-08 13:20:00,22.25,22.26,22.24,22.25,25000.0,19.4911,19.4999,19.4823,19.4911,25000.0
2015-04-08 13:25:00,22.25,22.29,22.25,22.28,34200.0,19.4911,19.5261,19.4911,19.5174,34200.0
2015-04-08 13:30:00,22.28,22.29,22.26,22.28,36600.0,19.5174,19.5261,19.4999,19.5174,36600.0
2015-04-08 13:35:00,22.27,22.31,22.26,22.29,42500.0,19.5086,19.5437,19.4999,19.5261,42500.0
2015-04-08 13:40:00,22.29,22.29,22.26,22.26,15100.0,19.5261,19.5261,19.4999,19.4999,15100.0
2015-04-08 13:45:00,22.26,22.27,22.26,22.27,8200.0,19.4999,19.5086,19.4999,19.5086,8200.0
2015-04-08 13:50:00,22.26,22.3,22.26,22.3,20100.0,19.4999,19.5349,19.4999,19.5349,20100.0
2015-04-08 13:55:00,22.29,22.31,22.28,22.28,12600.0,19.5261,19.5437,19.5174,19.5174,12600.0
2015-04-08 14:00:00,22.29,22.29,22.22,22.24,52600.0,19.5261,19.5261,19.4648,19.4823,52600.0
2015-04-08 14:05:00,22.24,22.26,22.18,22.19,36200.0,19.4823,19.4999,19.4298,19.4385,36200.0
2015-04-08 14:10:00,22.19,22.3,22.19,22.3,32100.0,19.4385,19.5349,19.4385,19.5349,32100.0
2015-04-08 14:15:00,22.3,22.31,22.27,22.28,109200.0,19.5349,19.5437,19.5086,19.5174,109200.0
2015-04-08 14:20:00,22.28,22.34,22.28,22.31,40000.0,19.5174,19.5699,19.5174,19.5437,40000.0
2015-04-08 14:25:00,22.3,22.35,22.3,22.33,39600.0,19.5349,19.5787,19.5349,19.5612,39600.0
2015-04-08 14:30:00,22.33,22.33,22.31,22.33,21100.0,19.5612,19.5612,19.5437,19.5612,21100.0
2015-04-08 14:35:00,22.33,22.33,22.31,22.32,12200.0,19.5612,19.5612,19.5437,19.5524,12200.0
2015-04-08 14:40:00,22.32,22.33,22.31,22.32,61700.0,19.5524,19.5612,19.5437,19.5524,61700.0
2015-04-08 14:45:00,22.33,22.36,22.32,22.36,15300.0,19.5612,19.5875,19.5524,19.5875,15300.0
2015-04-08 14:50:00,22.37,22.38,22.35,22.35,48300.0,19.5962,19.605,19.5787,19.5787,48300.0
2015-04-08 14:55:00,22.36,22.38,22.36,22.38,15000.0,19.5875,19.605,19.5875,19.605,15000.0
2015-04-08 15:00:00,22.38,22.43,22.37,22.43,29900.0,19.605,19.6488,19.5962,19.6488,29900.0
2015-04-08 15:05:00,22.43,22.45,22.43,22.45,21900.0,19.6488,19.6663,19.6488,19.6663,21900.0
2015-04-08 15:10:00,22.44,22.49,22.43,22.45,96200.0,19.6575,19.7013,19.6488,19.6663,96200.0
2015-04-08 15:15:00,22.45,22.47,22.44,22.46,25800.0,19.6663,19.6838,19.6575,19.6751,25800.0
2015-04-08 15:20:00,22.45,22.47,22.45,22.47,34500.0,19.6663,19.6838,19.6663,19.6838,34500.0
2015-04-08 15:25:00,22.47,22.49,22.45,22.48,55000.0,19.6838,19.7013,19.6663,19.6926,55000.0
2015-04-08 15:30:00,22.48,22.48,22.45,22.46,27000.0,19.6926,19.6926,19.6663,19.6751,27000.0
2015-04-08 15:35:00,22.45,22.46,22.43,22.46,85400.0,19.6663,19.6751,19.6488,19.6751,85400.0
2015-04-08 15:40:00,22.46,22.48,22.44,22.47,110200.0,19.6751,19.6926,19.6575,19.6838,110200.0
2015-04-08 15:45:00,22.47,22.51,22.46,22.48,141700.0,19.6838,19.7189,19.6751,19.6926,141700.0
2015-04-08 15:50:00,22.49,22.49,22.47,22.48,66600.0,19.7013,19.7013,19.6838,19.6926,66600.0
2015-04-08 15:55:00,22.48,22.49,22.46,22.48,170300.0,19.6926,19.7013,19.6751,19.6926,170300.0
2015-04-09 09:30:00,22.05,22.42,21.98,22.36,214500.0,19.3159,19.64,19.2546,19.5875,214500.0
2015-04-09 09:35:00,22.37,22.41,22.18,22.23,125800.0,19.5962,19.6313,19.4298,19.4736,125800.0
2015-04-09 09:40:00,22.23,22.28,22.12,22.14,135900.0,19.4736,19.5174,19.3772,19.3947,135900.0
2015-04-09 09:45:00,22.13,22.26,22.12,22.16,114600.0,19.386,19.4999,19.3772,19.4123,114600.0
2015-04-09 09:50:00,22.15,22.31,22.13,22.28,92800.0,19.4035,19.5437,19.386,19.5174,92800.0
2015-04-09 09:55:00,22.28,22.34,22.27,22.32,25300.0,19.5174,19.5699,19.5086,19.5524,25300.0
2015-04-09 10:00:00,22.32,22.33,22.22,22.24,53200.0,19.5524,19.5612,19.4648,19.4823,53200.0
2015-04-09 10:05:00,22.24,22.24,22.13,22.17,62300.0,19.4823,19.4823,19.386,19.421,62300.0
2015-04-09 10:10:00,22.17,22.23,22.13,22.2,46300.0,19.421,19.4736,19.386,19.4473,46300.0
2015-04-09 10:15:00,22.19,22.2,22.14,22.17,41000.0,19.4385,19.4473,19.3947,19.421,41000.0
2015-04-09 10:20:00,22.16,22.19,22.04,22.04,144200.0,19.4123,19.4385,19.3071,19.3071,144200.0
2015-04-09 10:25:00,22.04,22.05,21.96,21.96,311400.0,19.3071,19.3159,19.2371,19.2371,311400.0
2015-04-09 10:30:00,21.96,22.02,21.94,21.99,99500.0,19.2371,19.2896,19.2195,19.2633,99500.0
2015-04-09 10:35:00,21.98,22.01,21.94,21.96,79500.0,19.2546,19.2809,19.2195,19.2371,79500.0
2015-04-09 10:40:00,21.95,21.99,21.94,21.98,83900.0,19.2283,19.2633,19.2195,19.2546,83900.0
2015-04-09 10:45:00,21.97,21.98,21.91,21.93,88800.0,19.2458,19.2546,19.1933,19.2108,88800.0
2015-04-09 10:50:00,21.93,21.96,21.9,21.94,67600.0,19.2108,19.2371,19.1845,19.2195,67600.0
2015-04-09 10:55:00,21.94,22.0,21.93,22.0,36500.0,19.2195,19.2721,19.2108,19.2721,36500.0
2015-04-09 11:00:00,22.0,22.0,21.97,22.0,66800.0,19.2721,19.2721,19.2458,19.2721,66800.0
2015-04-09 11:05:00,22.0,22.01,21.95,21.96,57900.0,19.2721,19.2809,19.2283,19.2371,57900.0
2015-04-09 11:10:00,21.96,22.01,21.95,21.96,66600.0,19.2371,19.2809,19.2283,19.2371,66600.0
2015-04-09 11:15:00,21.96,21.96,21.92,21.93,56500.0,19.2371,19.2371,19.202,19.2108,56500.0
2015-04-09 11:20:00,21.92,21.93,21.86,21.88,70600.0,19.202,19.2108,19.1495,19.167,70600.0
2015-04-09 11:25:00,21.87,21.91,21.86,21.89,44600.0,19.1582,19.1933,19.1495,19.1757,44600.0
2015-04-09 11:30:00,21.89,21.97,21.89,21.97,22900.0,19.1757,19.2458,19.1757,19.2458,22900.0
2015-04-09 11:35:00,21.96,21.97,21.9,21.92,31200.0,19.2371,19.2458,19.1845,19.202,31200.0
2015-04-09 11:40:00,21.92,21.92,21.9,21.9,21900.0,19.202,19.202,19.1845,19.1845,21900.0
2015-04-09 11:45:00,21.9,21.92,21.89,21.91,34800.0,19.1845,19.202,19.1757,19.1933,34800.0
2015-04-09 11:50:00,21.92,21.93,21.86,21.86,64200.0,19.202,19.2108,19.1495,19.1495,64200.0
2015-04-09 11:55:00,21.87,21.89,21.87,21.88,16300.0,19.1582,19.1757,19.1582,19.167,16300.0
2015-04-09 12:00:00,21.88,21.93,21.87,21.92,15500.0,19.167,19.2108,19.1582,19.202,15500.0
2015-04-09 12:05:00,21.92,21.92,21.82,21.85,69800.0,19.202,19.202,19.1144,19.1407,69800.0
2015-04-09 12:10:00,21.84,21.86,21.83,21.85,21800.0,19.1319,19.1495,19.1232,19.1407,21800.0
2015-04-09 12:15:00,21.85,21.86,21.82,21.83,29000.0,19.1407,19.1495,19.1144,19.1232,29000.0
2015-04-09 12:20:00,21.83,21.89,21.82,21.89,34000.0,19.1232,19.1757,19.1144,19.1757,34000.0
2015-04-09 12:25:00,21.89,21.91,21.88,21.91,41400.0,19.1757,19.1933,19.167,19.1933,41400.0
2015-04-09 12:30:00,21.91,21.91,21.89,21.91,14200.0,19.1933,19.1933,19.1757,19.1933,14200.0
2015-04-09 12:35:00,21.91,21.92,21.9,21.9,25500.0,19.1933,19.202,19.1845,19.1845,25500.0
2015-04-09 12:40:00,21.91,21.92,21.9,21.92,32500.0,19.1933,19.202,19.1845,19.202,32500.0
2015-04-09 12:45:00,21.92,21.96,21.92,21.93,62300.0,19.202,19.2371,19.202,19.2108,62300.0
2015-04-09 12:50:00,21.93,21.98,21.92,21.98,45300.0,19.2108,19.2546,19.202,19.2546,45300.0
2015-04-09 12:55:00,21.98,22.01,21.97,21.99,63900.0,19.2546,19.2809,19.2458,19.2633,63900.0
2015-04-09 13:00:00,22.0,22.01,21.99,22.0,30600.0,19.2721,19.2809,19.2633,19.2721,30600.0
2015-04-09 13:05:00,22.0,22.01,21.99,22.0,24500.0,19.2721,19.2809,19.2633,19.2721,24500.0
2015-04-09 13:10:00,22.0,22.01,21.99,22.0,23900.0,19.2721,19.2809,19.2633,19.2721,23900.0
2015-04-09 13:15:00,22.0,22.01,21.98,21.99,36500.0,19.2721,19.2809,19.2546,19.2633,36500.0
2015-04-09 13:20:00,22.0,22.0,21.98,21.98,33300.0,19.2721,19.2721,19.2546,19.2546,33300.0
2015-04-09 13:25:00,21.99,21.99,21.95,21.96,29400.0,19.2633,19.2633,19.2283,19.2371,29400.0
2015-04-09 13:30:00,21.96,22.0,21.95,22.0,67900.0,19.2371,19.2721,19.2283,19.2721,67900.0
2015-04-09 13:35:00,22.0,22.05,21.99,22.05,49500.0,19.2721,19.3159,19.2633,19.3159,49500.0
2015-04-09 13:40:00,22.05,22.11,22.04,22.11,67300.0,19.3159,19.3685,19.3071,19.3685,67300.0
2015-04-09 13:45:00,22.11,22.12,22.11,22.12,12000.0,19.3685,19.3772,19.3685,19.3772,12000.0
2015-04-09 13:50:00,22.12,22.16,22.12,22.15,77000.0,19.3772,19.4123,19.3772,19.4035,77000.0
2015-04-09 13:55:00,22.15,22.16,22.14,22.15,12700.0,19.4035,19.4123,19.3947,19.4035,12700.0
2015-04-09 14:00:00,22.14,22.15,22.09,22.1,78400.0,19.3947,19.4035,19.3509,19.3597,78400.0
2015-04-09 14:05:00,22.1,22.16,22.1,22.16,36500.0,19.3597,19.4123,19.3597,19.4123,36500.0
2015-04-09 14:10:00,22.16,22.16,22.15,22.16,45800.0,19.4123,19.4123,19.4035,19.4123,45800.0
2015-04-09 14:15:00,22.15,22.21,22.15,22.21,35400.0,19.4035,19.4561,19.4035,19.4561,35400.0
2015-04-09 14:20:00,22.21,22.22,22.2,22.21,53200.0,19.4561,19.4648,19.4473,19.4561,53200.0
2015-04-09 14:25:00,22.21,22.22,22.19,22.2,75000.0,19.4561,19.4648,19.4385,19.4473,75000.0
2015-04-09 14:30:00,22.2,22.24,22.2,22.22,82500.0,19.4473,19.4823,19.4473,19.4648,82500.0
2015-04-09 14:35:00,22.22,22.23,22.2,22.23,97300.0,19.4648,19.4736,19.4473,19.4736,97300.0
2015-04-09 14:40:00,22.23,22.26,22.22,22.23,119800.0,19.4736,19.4999,19.4648,19.4736,119800.0
2015-04-09 14:45:00,22.23,22.25,22.17,22.17,229900.0,19.4736,19.4911,19.421,19.421,229900.0
2015-04-09 14:50:00,22.18,22.19,22.17,22.18,32500.0,19.4298,19.4385,19.421,19.4298,32500.0
2015-04-09 14:55:00,22.17,22.19,22.17,22.19,29700.0,19.421,19.4385,19.421,19.4385,29700.0
2015-04-09 15:00:00,22.19,22.21,22.18,22.21,19900.0,19.4385,19.4561,19.4298,19.4561,19900.0
2015-04-09 15:05:00,22.21,22.21,22.19,22.19,22400.0,19.4561,19.4561,19.4385,19.4385,22400.0
2015-04-09 15:10:00,22.2,22.27,22.19,22.26,119100.0,19.4473,19.5086,19.4385,19.4999,119100.0
2015-04-09 15:15:00,22.25,22.26,22.24,22.26,46100.0,19.4911,19.4999,19.4823,19.4999,46100.0
2015-04-09 15:20:00,22.26,22.26,22.25,22.26,30400.0,19.4999,19.4999,19.4911,19.4999,30400.0
2015-04-09 15:25:00,22.26,22.27,22.25,22.26,56800.0,19.4999,19.5086,19.4911,19.4999,56800.0
2015-04-09 15:30:00,22.27,22.3,22.27,22.28,123500.0,19.5086,19.5349,19.5086,19.5174,123500.0
2015-04-09 15:35:00,22.29,22.3,22.28,22.29,62300.0,19.5261,19.5349,19.5174,19.5261,62300.0
2015-04-09 15:40:00,22.3,22.32,22.3,22.31,92100.0,19.5349,19.5524,19.5349,19.5437,92100.0
2015-04-09 15:45:00,22.32,22.33,22.31,22.32,144200.0,19.5524,19.5612,19.5437,19.5524,144200.0
2015-04-09 15:50:00,22.32,22.35,22.31,22.32,453200.0,19.5524,19.5787,19.5437,19.5524,453200.0
2015-04-09 15:55:00,22.32,22.32,22.31,22.32,197100.0,19.5524,19.5524,19.5437,19.5524,197100.0
2015-04-10 09:30:00,22.31,22.38,22.25,22.32,72100.0,19.5437,19.605,19.4911,19.5524,72100.0
2015-04-10 09:35:00,22.33,22.43,22.31,22.32,32700.0,19.5612,19.6488,19.5437,19.5524,32700.0
2015-04-10 09:40:00,22.32,22.33,22.16,22.18,50100.0,19.5524,19.5612,19.4123,19.4298,50100.0
2015-04-10 09:45:00,22.18,22.21,22.14,22.19,36300.0,19.4298,19.4561,19.3947,19.4385,36300.0
2015-04-10 09:50:00,22.19,22.23,22.12,22.13,45700.0,19.4385,19.4736,19.3772,19.386,45700.0
2015-04-10 09:55:00,22.12,22.18,22.07,22.17,28900.0,19.3772,19.4298,19.3334,19.421,28900.0
2015-04-10 10:00:00,22.17,22.18,22.05,22.12,50600.0,19.421,19.4298,19.3159,19.3772,50600.0
2015-04-10 10:05:00,22.11,22.18,22.1,22.18,19700.0,19.3685,19.4298,19.3597,19.4298,19700.0
2015-04-10 10:10:00,22.18,22.22,22.11,22.2,45000.0,19.4298,19.4648,19.3685,19.4473,45000.0
2015-04-10 10:15:00,22.2,22.2,22.16,22.17,17400.0,19.4473,19.4473,19.4123,19.421,17400.0
2015-04-10 10:20:00,22.17,22.17,22.1,22.1,30100.0,19.421,19.421,19.3597,19.3597,30100.0
2015-04-10 10:25:00,22.1,22.14,22.09,22.1,17600.0,19.3597,19.3947,19.3509,19.3597,17600.0
2015-04-10 10:30:00,22.1,22.17,22.1,22.16,18100.0,19.3597,19.421,19.3597,19.4123,18100.0
2015-04-10 10:35:00,22.16,22.21,22.16,22.2,24600.0,19.4123,19.4561,19.4123,19.4473,24600.0
2015-04-10 10:40:00,22.21,22.22,22.18,22.22,24300.0,19.4561,19.4648,19.4298,19.4648,24300.0
2015-04-10 10:45:00,22.22,22.22,22.17,22.18,13900.0,19.4648,19.4648,19.421,19.4298,13900.0
2015-04-10 10:50:00,22.18,22.21,22.16,22.17,24200.0,19.4298,19.4561,19.4123,19.421,24200.0
2015-04-10 10:55:00,22.17,22.17,22.12,22.12,13200.0,19.421,19.421,19.3772,19.3772,13200.0
2015-04-10 11:00:00,22.12,22.13,22.09,22.11,20200.0,19.3772,19.386,19.3509,19.3685,20200.0
2015-04-10 11:05:00,22.11,22.11,22.06,22.09,92800.0,19.3685,19.3685,19.3247,19.3509,92800.0
2015-04-10 11:10:00,22.09,22.1,22.05,22.09,70000.0,19.3509,19.3597,19.3159,19.3509,70000.0
2015-04-10 11:15:00,22.09,22.15,22.08,22.12,29900.0,19.3509,19.4035,19.3422,19.3772,29900.0
2015-04-10 11:20:00,22.13,22.15,22.12,22.15,24200.0,19.386,19.4035,19.3772,19.4035,24200.0
2015-04-10 11:25:00,22.15,22.16,22.13,22.14,15900.0,19.4035,19.4123,19.386,19.3947,15900.0
2015-04-10 11:30:00,22.13,22.14,22.09,22.11,14100.0,19.386,19.3947,19.3509,19.3685,14100.0
2015-04-10 11:35:00,22.11,22.11,22.08,22.1,10600.0,19.3685,19.3685,19.3422,19.3597,10600.0
2015-04-10 11:40:00,22.1,22.1,22.08,22.09,5900.0,19.3597,19.3597,19.3422,19.3509,5900.0
2015-04-10 11:45:00,22.08,22.09,22.04,22.08,31600.0,19.3422,19.3509,19.3071,19.3422,31600.0
2015-04-10 11:50:00,22.08,22.09,22.06,22.09,20300.0,19.3422,19.3509,19.3247,19.3509,20300.0
2015-04-10 11:55:00,22.09,22.1,22.07,22.09,8900.0,19.3509,19.3597,19.3334,19.3509,8900.0
2015-04-10 12:00:00,22.09,22.1,22.08,22.1,9000.0,19.3509,19.3597,19.3422,19.3597,9000.0
2015-04-10 12:05:00,22.1,22.12,22.07,22.12,18300.0,19.3597,19.3772,19.3334,19.3772,18300.0
2015-04-10 12:10:00,22.11,22.12,22.09,22.1,22700.0,19.3685,19.3772,19.3509,19.3597,22700.0
2015-04-10 12:15:00,22.1,22.12,22.1,22.12,6600.0,19.3597,19.3772,19.3597,19.3772,6600.0
2015-04-10 12:20:00,22.11,22.15,22.11,22.15,29300.0,19.3685,19.4035,19.3685,19.4035,29300.0
2015-04-10 12:25:00,22.14,22.19,22.14,22.19,43700.0,19.3947,19.4385,19.3947,19.4385,43700.0
2015-04-10 12:30:00,22.19,22.2,22.18,22.2,16900.0,19.4385,19.4473,19.4298,19.4473,16900.0
2015-04-10 12:35:00,22.19,22.22,22.19,22.22,20500.0,19.4385,19.4648,19.4385,19.4648,20500.0
2015-04-10 12:40:00,22.21,22.23,22.19,22.23,96200.0,19.4561,19.4736,19.4385,19.4736,96200.0
2015-04-10 12:45:00,22.23,22.24,22.22,22.23,38400.0,19.4736,19.4823,19.4648,19.4736,38400.0
2015-04-10 12:50:00,22.24,22.26,22.22,22.26,27000.0,19.4823,19.4999,19.4648,19.4999,27000.0
2015-04-10 12:55:00,22.26,22.27,22.25,22.27,33000.0,19.4999,19.5086,19.4911,19.5086,33000.0
2015-04-10 13:00:00,22.27,22.32,22.27,22.32,36000.0,19.5086,19.5524,19.5086,19.5524,36000.0
2015-04-10 13:05:00,22.31,22.32,22.28,22.29,27100.0,19.5437,19.5524,19.5174,19.5261,27100.0
2015-04-10 13:10:00,22.29,22.29,22.27,22.28,10100.0,19.5261,19.5261,19.5086,19.5174,10100.0
2015-04-10 13:15:00,22.28,22.33,22.27,22.3,26300.0,19.5174,19.5612,19.5086,19.5349,26300.0
2015-04-10 13:20:00,22.3,22.34,22.29,22.34,23500.0,19.5349,19.5699,19.5261,19.5699,23500.0
2015-04-10 13:25:00,22.34,22.37,22.33,22.36,43700.0,19.5699,19.5962,19.5612,19.5875,43700.0
2015-04-10 13:30:00,22.36,22.38,22.35,22.38,14100.0,19.5875,19.605,19.5787,19.605,14100.0
2015-04-10 13:35:00,22.37,22.38,22.36,22.37,35100.0,19.5962,19.605,19.5875,19.5962,35100.0
2015-04-10 13:40:00,22.37,22.38,22.36,22.38,11200.0,19.5962,19.605,19.5875,19.605,11200.0
2015-04-10 13:45:00,22.38,22.4,22.38,22.39,43000.0,19.605,19.6225,19.605,19.6137,43000.0
2015-04-10 13:50:00,22.39,22.39,22.38,22.38,37300.0,19.6137,19.6137,19.605,19.605,37300.0
2015-04-10 13:55:00,22.38,22.39,22.33,22.33,40700.0,19.605,19.6137,19.5612,19.5612,40700.0
2015-04-10 14:00:00,22.33,22.35,22.33,22.35,25000.0,19.5612,19.5787,19.5612,19.5787,25000.0
2015-04-10 14:05:00,22.35,22.35,22.33,22.35,52800.0,19.5787,19.5787,19.5612,19.5787,52800.0
2015-04-10 14:10:00,22.35,22.36,22.33,22.36,46900.0,19.5787,19.5875,19.5612,19.5875,46900.0
2015-04-10 14:15:00,22.36,22.37,22.35,22.37,35000.0,19.5875,19.5962,19.5787,19.5962,35000.0
2015-04-10 14:20:00,22.37,22.38,22.36,22.38,64700.0,19.5962,19.605,19.5875,19.605,64700.0
2015-04-10 14:25:00,22.38,22.41,22.37,22.41,37400.0,19.605,19.6313,19.5962,19.6313,37400.0
2015-04-10 14:30:00,22.41,22.41,22.39,22.4,51900.0,19.6313,19.6313,19.6137,19.6225,51900.0
2015-04-10 14:35:00,22.4,22.41,22.4,22.4,6900.0,19.6225,19.6313,19.6225,19.6225,6900.0
2015-04-10 14:40:00,22.41,22.41,22.38,22.41,37700.0,19.6313,19.6313,19.605,19.6313,37700.0
2015-04-10 14:45:00,22.4,22.41,22.38,22.39,37400.0,19.6225,19.6313,19.605,19.6137,37400.0
2015-04-10 14:50:00,22.39,22.39,22.37,22.37,17800.0,19.6137,19.6137,19.5962,19.5962,17800.0
2015-04-10 14:55:00,22.38,22.41,22.37,22.38,47600.0,19.605,19.6313,19.5962,19.605,47600.0
2015-04-10 15:00:00,22.37,22.38,22.37,22.37,10200.0,19.5962,19.605,19.5962,19.5962,10200.0
2015-04-10 15:05:00,22.38,22.38,22.37,22.38,23600.0,19.605,19.605,19.5962,19.605,23600.0
2015-04-10 15:10:00,22.38,22.38,22.35,22.37,64700.0,19.605,19.605,19.5787,19.5962,64700.0
2015-04-10 15:15:00,22.36,22.37,22.34,22.34,23400.0,19.5875,19.5962,19.5699,19.5699,23400.0
2015-04-10 15:20:00,22.34,22.35,22.33,22.34,33500.0,19.5699,19.5787,19.5612,19.5699,33500.0
2015-04-10 15:25:00,22.34,22.34,22.32,22.34,53400.0,19.5699,19.5699,19.5524,19.5699,53400.0
2015-04-10 15:30:00,22.34,22.35,22.33,22.34,36600.0,19.5699,19.5787,19.5612,19.5699,36600.0
2015-04-10 15:35:00,22.35,22.35,22.34,22.35,24600.0,19.5787,19.5787,19.5699,19.5787,24600.0
2015-04-10 15:40:00,22.35,22.36,22.34,22.36,46300.0,19.5787,19.5875,19.5699,19.5875,46300.0
2015-04-10 15:45:00,22.35,22.36,22.35,22.36,57100.0,19.5787,19.5875,19.5787,19.5875,57100.0
2015-04-10 15:50:00,22.36,22.36,22.32,22.33,118000.0,19.5875,19.5875,19.5524,19.5612,118000.0
2015-04-10 15:55:00,22.33,22.33,22.32,22.33,146400.0,19.5612,19.5612,19.5524,19.5612,146400.0
2015-04-13 09:30:00,22.38,22.47,22.32,22.32,62100.0,19.605,19.6838,19.5524,19.5524,62100.0
2015-04-13 09:35:00,22.31,22.49,22.27,22.47,50500.0,19.5437,19.7013,19.5086,19.6838,50500.0
2015-04-13 09:40:00,22.48,22.53,22.43,22.51,61000.0,19.6926,19.7364,19.6488,19.7189,61000.0
2015-04-13 09:45:00,22.51,22.51,22.33,22.34,27100.0,19.7189,19.7189,19.5612,19.5699,27100.0
2015-04-13 09:50:00,22.35,22.39,22.34,22.35,20400.0,19.5787,19.6137,19.5699,19.5787,20400.0
2015-04-13 09:55:00,22.35,22.37,22.35,22.35,5200.0,19.5787,19.5962,19.5787,19.5787,5200.0
2015-04-13 10:00:00,22.36,22.36,22.32,22.32,27400.0,19.5875,19.5875,19.5524,19.5524,27400.0
2015-04-13 10:05:00,22.32,22.34,22.31,22.32,52600.0,19.5524,19.5699,19.5437,19.5524,52600.0
2015-04-13 10:10:00,22.33,22.33,22.29,22.29,50200.0,19.5612,19.5612,19.5261,19.5261,50200.0
2015-04-13 10:15:00,22.29,22.3,22.24,22.24,101500.0,19.5261,19.5349,19.4823,19.4823,101500.0
2015-04-13 10:20:00,22.23,22.34,22.23,22.33,49200.0,19.4736,19.5699,19.4736,19.5612,49200.0
2015-04-13 10:25:00,22.33,22.34,22.29,22.32,31000.0,19.5612,19.5699,19.5261,19.5524,31000.0
2015-04-13 10:30:00,22.33,22.35,22.31,22.31,34200.0,19.5612,19.5787,19.5437,19.5437,34200.0
2015-04-13 10:35:00,22.31,22.32,22.28,22.29,24400.0,19.5437,19.5524,19.5174,19.5261,24400.0
2015-04-13 10:40:00,22.29,22.32,22.28,22.32,28800.0,19.5261,19.5524,19.5174,19.5524,28800.0
2015-04-13 10:45:00,22.32,22.34,22.3,22.33,27000.0,19.5524,19.5699,19.5349,19.5612,27000.0
2015-04-13 10:50:00,22.34,22.34,22.29,22.29,26900.0,19.5699,19.5699,19.5261,19.5261,26900.0
2015-04-13 10:55:00,22.29,22.32,22.29,22.32,33200.0,19.5261,19.5524,19.5261,19.5524,33200.0
2015-04-13 11:00:00,22.32,22.32,22.29,22.3,20100.0,19.5524,19.5524,19.5261,19.5349,20100.0
2015-04-13 11:05:00,22.3,22.32,22.29,22.32,24800.0,19.5349,19.5524,19.5261,19.5524,24800.0
2015-04-13 11:10:00,22.31,22.33,22.3,22.33,15200.0,19.5437,19.5612,19.5349,19.5612,15200.0
2015-04-13 11:15:00,22.33,22.33,22.31,22.31,12300.0,19.5612,19.5612,19.5437,19.5437,12300.0
2015-04-13 11:20:00,22.3,22.31,22.29,22.3,11600.0,19.5349,19.5437,19.5261,19.5349,11600.0
2015-04-13 11:25:00,22.3,22.36,22.3,22.35,29900.0,19.5349,19.5875,19.5349,19.5787,29900.0
2015-04-13 11:30:00,22.35,22.37,22.34,22.36,27700.0,19.5787,19.5962,19.5699,19.5875,27700.0
2015-04-13 11:35:00,22.37,22.38,22.36,22.38,12500.0,19.5962,19.605,19.5875,19.605,12500.0
2015-04-13 11:40:00,22.38,22.39,22.36,22.37,15600.0,19.605,19.6137,19.5875,19.5962,15600.0
2015-04-13 11:45:00,22.37,22.37,22.31,22.32,34900.0,19.5962,19.5962,19.5437,19.5524,34900.0
2015-04-13 11:50:00,22.32,22.33,22.3,22.33,30100.0,19.5524,19.5612,19.5349,19.5612,30100.0
2015-04-13 11:55:00,22.33,22.35,22.33,22.33,9800.0,19.5612,19.5787,19.5612,19.5612,9800.0
2015-04-13 12:00:00,22.34,22.34,22.32,22.33,25200.0,19.5699,19.5699,19.5524,19.5612,25200.0
2015-04-13 12:05:00,22.34,22.34,22.32,22.34,13900.0,19.5699,19.5699,19.5524,19.5699,13900.0
2015-04-13 12:10:00,22.34,22.34,22.32,22.32,5500.0,19.5699,19.5699,19.5524,19.5524,5500.0
2015-04-13 12:15:00,22.32,22.37,22.32,22.36,53400.0,19.5524,19.5962,19.5524,19.5875,53400.0
2015-04-13 12:20:00,22.36,22.37,22.34,22.36,18500.0,19.5875,19.5962,19.5699,19.5875,18500.0
2015-04-13 12:25:00,22.37,22.39,22.36,22.39,24800.0,19.5962,19.6137,19.5875,19.6137,24800.0
2015-04-13 12:30:00,22.38,22.39,22.37,22.38,17600.0,19.605,19.6137,19.5962,19.605,17600.0
2015-04-13 12:35:00,22.38,22.38,22.37,22.37,8400.0,19.605,19.605,19.5962,19.5962,8400.0
2015-04-13 12:40:00,22.38,22.4,22.37,22.39,17200.0,19.605,19.6225,19.5962,19.6137,17200.0
2015-04-13 12:45:00,22.39,22.4,22.35,22.36,29100.0,19.6137,19.6225,19.5787,19.5875,29100.0
2015-04-13 12:50:00,22.37,22.37,22.34,22.35,25500.0,19.5962,19.5962,19.5699,19.5787,25500.0
2015-04-13 12:55:00,22.35,22.35,22.34,22.35,14100.0,19.5787,19.5787,19.5699,19.5787,14100.0
2015-04-13 13:00:00,22.35,22.35,22.34,22.35,24800.0,19.5787,19.5787,19.5699,19.5787,24800.0
2015-04-13 13:05:00,22.34,22.35,22.3,22.3,33400.0,19.5699,19.5787,19.5349,19.5349,33400.0
2015-04-13 13:10:00,22.3,22.32,22.3,22.32,9800.0,19.5349,19.5524,19.5349,19.5524,9800.0
2015-04-13 13:15:00,22.32,22.34,22.31,22.33,27300.0,19.5524,19.5699,19.5437,19.5612,27300.0
2015-04-13 13:20:00,22.33,22.34,22.31,22.31,15600.0,19.5612,19.5699,19.5437,19.5437,15600.0
2015-04-13 13:25:00,22.31,22.33,22.29,22.3,25300.0,19.5437,19.5612,19.5261,19.5349,25300.0
2015-04-13 13:30:00,22.29,22.29,22.25,22.27,33200.0,19.5261,19.5261,19.4911,19.5086,33200.0
2015-04-13 13:35:00,22.28,22.28,22.24,22.25,11600.0,19.5174,19.5174,19.4823,19.4911,11600.0
2015-04-13 13:40:00,22.24,22.25,22.21,22.22,21200.0,19.4823,19.4911,19.4561,19.4648,21200.0
2015-04-13 13:45:00,22.23,22.23,22.21,22.22,11300.0,19.4736,19.4736,19.4561,19.4648,11300.0
2015-04-13 13:50:00,22.22,22.24,22.21,22.23,9900.0,19.4648,19.4823,19.4561,19.4736,9900.0
2015-04-13 13:55:00,22.24,22.24,22.22,22.23,23200.0,19.4823,19.4823,19.4648,19.4736,23200.0
2015-04-13 14:00:00,22.23,22.24,22.21,22.23,15700.0,19.4736,19.4823,19.4561,19.4736,15700.0
2015-04-13 14:05:00,22.23,22.23,22.21,22.23,13900.0,19.4736,19.4736,19.4561,19.4736,13900.0
2015-04-13 14:10:00,22.23,22.23,22.2,22.2,18200.0,19.4736,19.4736,19.4473,19.4473,18200.0
2015-04-13 14:15:00,22.2,22.24,22.2,22.23,16800.0,19.4473,19.4823,19.4473,19.4736,16800.0
2015-04-13 14:20:00,22.24,22.24,22.22,22.23,22600.0,19.4823,19.4823,19.4648,19.4736,22600.0
2015-04-13 14:25:00,22.23,22.24,22.23,22.23,4400.0,19.4736,19.4823,19.4736,19.4736,4400.0
2015-04-13 14:30:00,22.23,22.24,22.22,22.23,14800.0,19.4736,19.4823,19.4648,19.4736,14800.0
2015-04-13 14:35:00,22.23,22.27,22.23,22.27,25800.0,19.4736,19.5086,19.4736,19.5086,25800.0
2015-04-13 14:40:00,22.28,22.32,22.27,22.3,48500.0,19.5174,19.5524,19.5086,19.5349,48500.0
2015-04-13 14:45:00,22.3,22.31,22.27,22.28,21900.0,19.5349,19.5437,19.5086,19.5174,21900.0
2015-04-13 14:50:00,22.28,22.3,22.25,22.29,28300.0,19.5174,19.5349,19.4911,19.5261,28300.0
2015-04-13 14:55:00,22.3,22.3,22.28,22.29,9300.0,19.5349,19.5349,19.5174,19.5261,9300.0
2015-04-13 15:00:00,22.3,22.3,22.29,22.29,6700.0,19.5349,19.5349,19.5261,19.5261,6700.0
2015-04-13 15:05:00,22.29,22.32,22.29,22.32,19700.0,19.5261,19.5524,19.5261,19.5524,19700.0
2015-04-13 15:10:00,22.32,22.32,22.3,22.32,56900.0,19.5524,19.5524,19.5349,19.5524,56900.0
2015-04-13 15:15:00,22.31,22.32,22.3,22.3,25600.0,19.5437,19.5524,19.5349,19.5349,25600.0
2015-04-13 15:20:00,22.3,22.31,22.29,22.29,37500.0,19.5349,19.5437,19.5261,19.5261,37500.0
2015-04-13 15:25:00,22.29,22.3,22.28,22.28,29600.0,19.5261,19.5349,19.5174,19.5174,29600.0
2015-04-13 15:30:00,22.28,22.29,22.28,22.28,29500.0,19.5174,19.5261,19.5174,19.5174,29500.0
2015-04-13 15:35:00,22.29,22.3,22.28,22.29,67700.0,19.5261,19.5349,19.5174,19.5261,67700.0
2015-04-13 15:40:00,22.3,22.3,22.27,22.27,58100.0,19.5349,19.5349,19.5086,19.5086,58100.0
2015-04-13 15:45:00,22.27,22.27,22.23,22.24,81400.0,19.5086,19.5086,19.4736,19.4823,81400.0
2015-04-13 15:50:00,22.23,22.24,22.22,22.23,119700.0,19.4736,19.4823,19.4648,19.4736,119700.0
2015-04-13 15:55:00,22.23,22.27,22.23,22.23,282700.0,19.4736,19.5086,19.4736,19.4736,282700.0
2015-04-14 09:30:00,22.26,22.37,22.26,22.36,51200.0,19.4999,19.5962,19.4999,19.5875,51200.0
2015-04-14 09:35:00,22.34,22.34,22.24,22.28,13600.0,19.5699,19.5699,19.4823,19.5174,13600.0
2015-04-14 09:40:00,22.29,22.29,22.18,22.18,43400.0,19.5261,19.5261,19.4298,19.4298,43400.0
2015-04-14 09:45:00,22.18,22.24,22.17,22.2,39400.0,19.4298,19.4823,19.421,19.4473,39400.0
2015-04-14 09:50:00,22.21,22.22,22.12,22.18,34300.0,19.4561,19.4648,19.3772,19.4298,34300.0
2015-04-14 09:55:00,22.18,22.22,22.14,22.17,78400.0,19.4298,19.4648,19.3947,19.421,78400.0
2015-04-14 10:00:00,22.17,22.19,22.09,22.09,57300.0,19.421,19.4385,19.3509,19.3509,57300.0
2015-04-14 10:05:00,22.09,22.13,22.07,22.13,31300.0,19.3509,19.386,19.3334,19.386,31300.0
2015-04-14 10:10:00,22.12,22.19,22.12,22.18,35300.0,19.3772,19.4385,19.3772,19.4298,35300.0
2015-04-14 10:15:00,22.17,22.24,22.16,22.23,37000.0,19.421,19.4823,19.4123,19.4736,37000.0
2015-04-14 10:20:00,22.23,22.24,22.2,22.21,18100.0,19.4736,19.4823,19.4473,19.4561,18100.0
2015-04-14 10:25:00,22.21,22.23,22.2,22.21,18800.0,19.4561,19.4736,19.4473,19.4561,18800.0
2015-04-14 10:30:00,22.2,22.22,22.19,22.19,26000.0,19.4473,19.4648,19.4385,19.4385,26000.0
2015-04-14 10:35:00,22.19,22.2,22.17,22.2,18500.0,19.4385,19.4473,19.421,19.4473,18500.0
2015-04-14 10:40:00,22.21,22.26,22.2,22.26,24500.0,19.4561,19.4999,19.4473,19.4999,24500.0
2015-04-14 10:45:00,22.26,22.34,22.26,22.33,38600.0,19.4999,19.5699,19.4999,19.5612,38600.0
2015-04-14 10:50:00,22.33,22.33,22.29,22.32,24200.0,19.5612,19.5612,19.5261,19.5524,24200.0
2015-04-14 10:55:00,22.33,22.34,22.3,22.32,23600.0,19.5612,19.5699,19.5349,19.5524,23600.0
2015-04-14 11:00:00,22.32,22.32,22.3,22.32,21200.0,19.5524,19.5524,19.5349,19.5524,21200.0
2015-04-14 11:05:00,22.32,22.36,22.31,22.36,28200.0,19.5524,19.5875,19.5437,19.5875,28200.0
2015-04-14 11:10:00,22.36,22.43,22.36,22.43,23300.0,19.5875,19.6488,19.5875,19.6488,23300.0
2015-04-14 11:15:00,22.43,22.46,22.42,22.42,46900.0,19.6488,19.6751,19.64,19.64,46900.0
2015-04-14 11:20:00,22.42,22.44,22.4,22.44,30500.0,19.64,19.6575,19.6225,19.6575,30500.0
2015-04-14 11:25:00,22.44,22.46,22.43,22.46,20100.0,19.6575,19.6751,19.6488,19.6751,20100.0
2015-04-14 11:30:00,22.45,22.46,22.43,22.44,43000.0,19.6663,19.6751,19.6488,19.6575,43000.0
2015-04-14 11:35:00,22.43,22.43,22.4,22.4,19800.0,19.6488,19.6488,19.6225,19.6225,19800.0
2015-04-14 11:40:00,22.41,22.43,22.4,22.42,23100.0,19.6313,19.6488,19.6225,19.64,23100.0
2015-04-14 11:45:00,22.42,22.45,22.41,22.45,20400.0,19.64,19.6663,19.6313,19.6663,20400.0
2015-04-14 11:50:00,22.45,22.46,22.44,22.46,32100.0,19.6663,19.6751,19.6575,19.6751,32100.0
2015-04-14 11:55:00,22.46,22.46,22.44,22.44,13800.0,19.6751,19.6751,19.6575,19.6575,13800.0
2015-04-14 12:00:00,22.45,22.46,22.45,22.46,13600.0,19.6663,19.6751,19.6663,19.6751,13600.0
2015-04-14 12:05:00,22.46,22.48,22.45,22.47,19700.0,19.6751,19.6926,19.6663,19.6838,19700.0
2015-04-14 12:10:00,22.46,22.47,22.45,22.46,19100.0,19.6751,19.6838,19.6663,19.6751,19100.0
2015-04-14 12:15:00,22.47,22.47,22.46,22.46,19900.0,19.6838,19.6838,19.6751,19.6751,19900.0
2015-04-14 12:20:00,22.46,22.48,22.46,22.48,25200.0,19.6751,19.6926,19.6751,19.6926,25200.0
2015-04-14 12:25:00,22.48,22.49,22.47,22.49,15400.0,19.6926,19.7013,19.6838,19.7013,15400.0
2015-04-14 12:30:00,22.49,22.52,22.49,22.52,28200.0,19.7013,19.7276,19.7013,19.7276,28200.0
2015-04-14 12:35:00,22.52,22.56,22.51,22.55,42800.0,19.7276,19.7627,19.7189,19.7539,42800.0
2015-04-14 12:40:00,22.55,22.55,22.54,22.55,20000.0,19.7539,19.7539,19.7451,19.7539,20000.0
2015-04-14 12:45:00,22.55,22.55,22.54,22.55,3600.0,19.7539,19.7539,19.7451,19.7539,3600.0
2015-04-14 12:50:00,22.54,22.55,22.5,22.5,25500.0,19.7451,19.7539,19.7101,19.7101,25500.0
2015-04-14 12:55:00,22.5,22.51,22.49,22.49,9600.0,19.7101,19.7189,19.7013,19.7013,9600.0
2015-04-14 13:00:00,22.49,22.5,22.47,22.47,12200.0,19.7013,19.7101,19.6838,19.6838,12200.0
2015-04-14 13:05:00,22.47,22.49,22.47,22.49,21700.0,19.6838,19.7013,19.6838,19.7013,21700.0
2015-04-14 13:10:00,22.48,22.49,22.47,22.48,40200.0,19.6926,19.7013,19.6838,19.6926,40200.0
2015-04-14 13:15:00,22.48,22.5,22.48,22.49,31100.0,19.6926,19.7101,19.6926,19.7013,31100.0
2015-04-14 13:20:00,22.49,22.5,22.48,22.5,9300.0,19.7013,19.7101,19.6926,19.7101,9300.0
2015-04-14 13:25:00,22.5,22.51,22.49,22.51,13200.0,19.7101,19.7189,19.7013,19.7189,13200.0
2015-04-14 13:30:00,22.5,22.52,22.5,22.5,19000.0,19.7101,19.7276,19.7101,19.7101,19000.0
2015-04-14 13:35:00,22.5,22.53,22.5,22.53,22800.0,19.7101,19.7364,19.7101,19.7364,22800.0
2015-04-14 13:40:00,22.53,22.53,22.52,22.53,9200.0,19.7364,19.7364,19.7276,19.7364,9200.0
2015-04-14 13:45:00,22.53,22.54,22.52,22.53,9800.0,19.7364,19.7451,19.7276,19.7364,9800.0
2015-04-14 13:50:00,22.54,22.54,22.52,22.54,40300.0,19.7451,19.7451,19.7276,19.7451,40300.0
2015-04-14 13:55:00,22.54,22.55,22.54,22.55,8800.0,19.7451,19.7539,19.7451,19.7539,8800.0
2015-04-14 14:00:00,22.55,22.55,22.53,22.54,22000.0,19.7539,19.7539,19.7364,19.7451,22000.0
2015-04-14 14:05:00,22.54,22.55,22.53,22.53,26900.0,19.7451,19.7539,19.7364,19.7364,26900.0
2015-04-14 14:10:00,22.53,22.54,22.53,22.54,14900.0,19.7364,19.7451,19.7364,19.7451,14900.0
2015-04-14 14:15:00,22.54,22.54,22.53,22.53,8200.0,19.7451,19.7451,19.7364,19.7364,8200.0
2015-04-14 14:20:00,22.53,22.54,22.5,22.5,22300.0,19.7364,19.7451,19.7101,19.7101,22300.0
2015-04-14 14:25:00,22.5,22.5,22.49,22.5,15900.0,19.7101,19.7101,19.7013,19.7101,15900.0
2015-04-14 14:30:00,22.5,22.5,22.49,22.5,7800.0,19.7101,19.7101,19.7013,19.7101,7800.0
2015-04-14 14:35:00,22.5,22.52,22.49,22.5,42100.0,19.7101,19.7276,19.7013,19.7101,42100.0
2015-04-14 14:40:00,22.5,22.51,22.5,22.51,7400.0,19.7101,19.7189,19.7101,19.7189,7400.0
2015-04-14 14:45:00,22.51,22.52,22.5,22.52,15800.0,19.7189,19.7276,19.7101,19.7276,15800.0
2015-04-14 14:50:00,22.52,22.52,22.51,22.52,16500.0,19.7276,19.7276,19.7189,19.7276,16500.0
2015-04-14 14:55:00,22.52,22.53,22.51,22.53,22200.0,19.7276,19.7364,19.7189,19.7364,22200.0
2015-04-14 15:00:00,22.53,22.55,22.52,22.55,22700.0,19.7364,19.7539,19.7276,19.7539,22700.0
2015-04-14 15:05:00,22.55,22.55,22.54,22.55,33000.0,19.7539,19.7539,19.7451,19.7539,33000.0
2015-04-14 15:10:00,22.54,22.56,22.54,22.56,26800.0,19.7451,19.7627,19.7451,19.7627,26800.0
2015-04-14 15:15:00,22.55,22.57,22.55,22.57,34100.0,19.7539,19.7714,19.7539,19.7714,34100.0
2015-04-14 15:20:00,22.57,22.57,22.56,22.56,40900.0,19.7714,19.7714,19.7627,19.7627,40900.0
2015-04-14 15:25:00,22.56,22.57,22.55,22.55,34600.0,19.7627,19.7714,19.7539,19.7539,34600.0
2015-04-14 15:30:00,22.56,22.58,22.55,22.58,72800.0,19.7627,19.7802,19.7539,19.7802,72800.0
2015-04-14 15:35:00,22.57,22.58,22.57,22.58,28000.0,19.7714,19.7802,19.7714,19.7802,28000.0
2015-04-14 15:40:00,22.57,22.58,22.56,22.57,62300.0,19.7714,19.7802,19.7627,19.7714,62300.0
2015-04-14 15:45:00,22.57,22.57,22.56,22.57,88300.0,19.7714,19.7714,19.7627,19.7714,88300.0
2015-04-14 15:50:00,22.57,22.57,22.54,22.54,112000.0,19.7714,19.7714,19.7451,19.7451,112000.0
2015-04-14 15:55:00,22.54,22.55,22.5,22.54,605300.0,19.7451,19.7539,19.7101,19.7451,605300.0
2015-04-15 09:30:00,22.65,22.72,22.59,22.63,38400.0,19.8415,19.9028,19.7889,19.824,38400.0
2015-04-15 09:35:00,22.63,22.64,22.5,22.6,50600.0,19.824,19.8327,19.7101,19.7977,50600.0
2015-04-15 09:40:00,22.6,22.62,22.54,22.62,65900.0,19.7977,19.8152,19.7451,19.8152,65900.0
2015-04-15 09:45:00,22.62,22.69,22.6,22.69,59400.0,19.8152,19.8765,19.7977,19.8765,59400.0
2015-04-15 09:50:00,22.69,22.74,22.67,22.67,45500.0,19.8765,19.9203,19.859,19.859,45500.0
2015-04-15 09:55:00,22.67,22.72,22.63,22.7,41900.0,19.859,19.9028,19.824,19.8853,41900.0
2015-04-15 10:00:00,22.7,22.84,22.7,22.81,101400.0,19.8853,20.0079,19.8853,19.9817,101400.0
2015-04-15 10:05:00,22.82,22.88,22.79,22.81,55300.0,19.9904,20.043,19.9641,19.9817,55300.0
2015-04-15 10:10:00,22.81,22.82,22.73,22.76,18200.0,19.9817,19.9904,19.9116,19.9379,18200.0
2015-04-15 10:15:00,22.76,22.83,22.73,22.77,38500.0,19.9379,19.9992,19.9116,19.9466,38500.0
2015-04-15 10:20:00,22.77,22.78,22.72,22.75,25100.0,19.9466,19.9554,19.9028,19.9291,25100.0
2015-04-15 10:25:00,22.75,22.76,22.72,22.72,21800.0,19.9291,19.9379,19.9028,19.9028,21800.0
2015-04-15 10:30:00,22.73,22.77,22.72,22.76,15600.0,19.9116,19.9466,19.9028,19.9379,15600.0
2015-04-15 10:35:00,22.76,22.79,22.75,22.76,32600.0,19.9379,19.9641,19.9291,19.9379,32600.0
2015-04-15 10:40:00,22.77,22.82,22.76,22.82,24900.0,19.9466,19.9904,19.9379,19.9904,24900.0
2015-04-15 10:45:00,22.81,22.84,22.81,22.83,15800.0,19.9817,20.0079,19.9817,19.9992,15800.0
2015-04-15 10:50:00,22.84,22.86,22.82,22.82,22700.0,20.0079,20.0255,19.9904,19.9904,22700.0
2015-04-15 10:55:00,22.82,22.86,22.82,22.82,15800.0,19.9904,20.0255,19.9904,19.9904,15800.0
2015-04-15 11:00:00,22.83,22.84,22.81,22.83,12600.0,19.9992,20.0079,19.9817,19.9992,12600.0
2015-04-15 11:05:00,22.84,22.84,22.82,22.83,19200.0,20.0079,20.0079,19.9904,19.9992,19200.0
2015-04-15 11:10:00,22.82,22.84,22.82,22.83,12400.0,19.9904,20.0079,19.9904,19.9992,12400.0
2015-04-15 11:15:00,22.83,22.84,22.81,22.84,71000.0,19.9992,20.0079,19.9817,20.0079,71000.0
2015-04-15 11:20:00,22.84,22.84,22.81,22.81,73200.0,20.0079,20.0079,19.9817,19.9817,73200.0
2015-04-15 11:25:00,22.81,22.82,22.79,22.8,20700.0,19.9817,19.9904,19.9641,19.9729,20700.0
2015-04-15 11:30:00,22.79,22.83,22.79,22.82,17300.0,19.9641,19.9992,19.9641,19.9904,17300.0
2015-04-15 11:35:00,22.82,22.84,22.81,22.82,24800.0,19.9904,20.0079,19.9817,19.9904,24800.0
2015-04-15 11:40:00,22.81,22.83,22.81,22.83,21700.0,19.9817,19.9992,19.9817,19.9992,21700.0
2015-04-15 11:45:00,22.83,22.84,22.79,22.8,20900.0,19.9992,20.0079,19.9641,19.9729,20900.0
2015-04-15 11:50:00,22.8,22.82,22.8,22.81,8000.0,19.9729,19.9904,19.9729,19.9817,8000.0
2015-04-15 11:55:00,22.81,22.83,22.81,22.83,17000.0,19.9817,19.9992,19.9817,19.9992,17000.0
2015-04-15 12:00:00,22.83,22.84,22.81,22.84,51200.0,19.9992,20.0079,19.9817,20.0079,51200.0
2015-04-15 12:05:00,22.83,22.86,22.81,22.86,42500.0,19.9992,20.0255,19.9817,20.0255,42500.0
2015-04-15 12:10:00,22.86,22.86,22.81,22.82,35200.0,20.0255,20.0255,19.9817,19.9904,35200.0
2015-04-15 12:15:00,22.82,22.85,22.82,22.84,14100.0,19.9904,20.0167,19.9904,20.0079,14100.0
2015-04-15 12:20:00,22.84,22.85,22.83,22.84,11200.0,20.0079,20.0167,19.9992,20.0079,11200.0
2015-04-15 12:25:00,22.83,22.85,22.81,22.84,32200.0,19.9992,20.0167,19.9817,20.0079,32200.0
2015-04-15 12:30:00,22.83,22.83,22.77,22.79,43900.0,19.9992,19.9992,19.9466,19.9641,43900.0
2015-04-15 12:35:00,22.79,22.81,22.78,22.78,15300.0,19.9641,19.9817,19.9554,19.9554,15300.0
2015-04-15 12:40:00,22.79,22.81,22.77,22.81,37300.0,19.9641,19.9817,19.9466,19.9817,37300.0
2015-04-15 12:45:00,22.81,22.81,22.79,22.8,9100.0,19.9817,19.9817,19.9641,19.9729,9100.0
2015-04-15 12:50:00,22.79,22.79,22.76,22.79,45300.0,19.9641,19.9641,19.9379,19.9641,45300.0
2015-04-15 12:55:00,22.79,22.79,22.78,22.78,15200.0,19.9641,19.9641,19.9554,19.9554,15200.0
2015-04-15 13:00:00,22.78,22.8,22.76,22.77,22500.0,19.9554,19.9729,19.9379,19.9466,22500.0
2015-04-15 13:05:00,22.77,22.77,22.74,22.75,11800.0,19.9466,19.9466,19.9203,19.9291,11800.0
2015-04-15 13:10:00,22.75,22.77,22.74,22.76,11000.0,19.9291,19.9466,19.9203,19.9379,11000.0
2015-04-15 13:15:00,22.75,22.78,22.75,22.77,10400.0,19.9291,19.9554,19.9291,19.9466,10400.0
2015-04-15 13:20:00,22.78,22.78,22.76,22.77,13100.0,19.9554,19.9554,19.9379,19.9466,13100.0
2015-04-15 13:25:00,22.76,22.79,22.76,22.79,20400.0,19.9379,19.9641,19.9379,19.9641,20400.0
2015-04-15 13:30:00,22.79,22.8,22.76,22.77,28200.0,19.9641,19.9729,19.9379,19.9466,28200.0
2015-04-15 13:35:00,22.77,22.78,22.75,22.76,119700.0,19.9466,19.9554,19.9291,19.9379,119700.0
2015-04-15 13:40:00,22.76,22.79,22.74,22.79,33400.0,19.9379,19.9641,19.9203,19.9641,33400.0
2015-04-15 13:45:00,22.79,22.8,22.78,22.79,22600.0,19.9641,19.9729,19.9554,19.9641,22600.0
2015-04-15 13:50:00,22.8,22.8,22.78,22.79,16300.0,19.9729,19.9729,19.9554,19.9641,16300.0
2015-04-15 13:55:00,22.8,22.8,22.78,22.79,5200.0,19.9729,19.9729,19.9554,19.9641,5200.0
2015-04-15 14:00:00,22.78,22.79,22.78,22.79,11200.0,19.9554,19.9641,19.9554,19.9641,11200.0
2015-04-15 14:05:00,22.79,22.8,22.78,22.79,33500.0,19.9641,19.9729,19.9554,19.9641,33500.0
2015-04-15 14:10:00,22.79,22.81,22.78,22.8,20200.0,19.9641,19.9817,19.9554,19.9729,20200.0
2015-04-15 14:15:00,22.8,22.83,22.8,22.83,18700.0,19.9729,19.9992,19.9729,19.9992,18700.0
2015-04-15 14:20:00,22.83,22.83,22.8,22.82,35600.0,19.9992,19.9992,19.9729,19.9904,35600.0
2015-04-15 14:25:00,22.82,22.82,22.8,22.82,6800.0,19.9904,19.9904,19.9729,19.9904,6800.0
2015-04-15 14:30:00,22.82,22.84,22.81,22.82,15200.0,19.9904,20.0079,19.9817,19.9904,15200.0
2015-04-15 14:35:00,22.83,22.84,22.82,22.84,14400.0,19.9992,20.0079,19.9904,20.0079,14400.0
2015-04-15 14:40:00,22.84,22.88,22.83,22.86,44400.0,20.0079,20.043,19.9992,20.0255,44400.0
2015-04-15 14:45:00,22.86,22.89,22.86,22.88,30000.0,20.0255,20.0517,20.0255,20.043,30000.0
2015-04-15 14:50:00,22.88,22.88,22.85,22.87,19400.0,20.043,20.043,20.0167,20.0342,19400.0
2015-04-15 14:55:00,22.87,22.9,22.86,22.88,31700.0,20.0342,20.0605,20.0255,20.043,31700.0
2015-04-15 15:00:00,22.88,22.89,22.86,22.88,43800.0,20.043,20.0517,20.0255,20.043,43800.0
2015-04-15 15:05:00,22.88,22.88,22.87,22.88,17100.0,20.043,20.043,20.0342,20.043,17100.0
2015-04-15 15:10:00,22.88,22.89,22.86,22.89,49500.0,20.043,20.0517,20.0255,20.0517,49500.0
2015-04-15 15:15:00,22.89,22.89,22.87,22.88,43400.0,20.0517,20.0517,20.0342,20.043,43400.0
2015-04-15 15:20:00,22.89,22.89,22.87,22.88,21200.0,20.0517,20.0517,20.0342,20.043,21200.0
2015-04-15 15:25:00,22.87,22.88,22.86,22.87,65600.0,20.0342,20.043,20.0255,20.0342,65600.0
2015-04-15 15:30:00,22.87,22.88,22.85,22.86,58600.0,20.0342,20.043,20.0167,20.0255,58600.0
2015-04-15 15:35:00,22.86,22.86,22.83,22.83,63300.0,20.0255,20.0255,19.9992,19.9992,63300.0
2015-04-15 15:40:00,22.83,22.84,22.8,22.8,89900.0,19.9992,20.0079,19.9729,19.9729,89900.0
2015-04-15 15:45:00,22.8,22.81,22.78,22.8,106000.0,19.9729,19.9817,19.9554,19.9729,106000.0
2015-04-15 15:50:00,22.79,22.8,22.76,22.77,282500.0,19.9641,19.9729,19.9379,19.9466,282500.0
2015-04-15 15:55:00,22.77,22.78,22.74,22.78,325600.0,19.9466,19.9554,19.9203,19.9554,325600.0
2015-04-16 09:30:00,22.65,22.65,22.36,22.37,105900.0,19.8415,19.8415,19.5875,19.5962,105900.0
2015-04-16 09:35:00,22.39,22.42,22.28,22.38,75800.0,19.6137,19.64,19.5174,19.605,75800.0
2015-04-16 09:40:00,22.38,22.41,22.31,22.34,58600.0,19.605,19.6313,19.5437,19.5699,58600.0
2015-04-16 09:45:00,22.35,22.36,22.3,22.3,16900.0,19.5787,19.5875,19.5349,19.5349,16900.0
2015-04-16 09:50:00,22.3,22.34,22.27,22.33,38000.0,19.5349,19.5699,19.5086,19.5612,38000.0
2015-04-16 09:55:00,22.34,22.35,22.27,22.3,20200.0,19.5699,19.5787,19.5086,19.5349,20200.0
2015-04-16 10:00:00,22.29,22.38,22.28,22.36,51700.0,19.5261,19.605,19.5174,19.5875,51700.0
2015-04-16 10:05:00,22.37,22.37,22.34,22.35,34900.0,19.5962,19.5962,19.5699,19.5787,34900.0
2015-04-16 10:10:00,22.35,22.38,22.34,22.34,30100.0,19.5787,19.605,19.5699,19.5699,30100.0
2015-04-16 10:15:00,22.34,22.34,22.3,22.32,24500.0,19.5699,19.5699,19.5349,19.5524,24500.0
2015-04-16 10:20:00,22.32,22.32,22.26,22.28,34600.0,19.5524,19.5524,19.4999,19.5174,34600.0
2015-04-16 10:25:00,22.29,22.31,22.26,22.26,44300.0,19.5261,19.5437,19.4999,19.4999,44300.0
2015-04-16 10:30:00,22.26,22.26,22.23,22.24,18900.0,19.4999,19.4999,19.4736,19.4823,18900.0
2015-04-16 10:35:00,22.23,22.26,22.23,22.26,16000.0,19.4736,19.4999,19.4736,19.4999,16000.0
2015-04-16 10:40:00,22.27,22.33,22.27,22.33,21400.0,19.5086,19.5612,19.5086,19.5612,21400.0
2015-04-16 10:45:00,22.33,22.36,22.33,22.36,19000.0,19.5612,19.5875,19.5612,19.5875,19000.0
2015-04-16 10:50:00,22.35,22.37,22.3,22.32,37900.0,19.5787,19.5962,19.5349,19.5524,37900.0
2015-04-16 10:55:00,22.32,22.33,22.31,22.32,35900.0,19.5524,19.5612,19.5437,19.5524,35900.0
2015-04-16 11:00:00,22.32,22.32,22.31,22.32,7100.0,19.5524,19.5524,19.5437,19.5524,7100.0
2015-04-16 11:05:00,22.32,22.32,22.29,22.3,18300.0,19.5524,19.5524,19.5261,19.5349,18300.0
2015-04-16 11:10:00,22.3,22.31,22.29,22.3,29000.0,19.5349,19.5437,19.5261,19.5349,29000.0
2015-04-16 11:15:00,22.3,22.35,22.29,22.35,29800.0,19.5349,19.5787,19.5261,19.5787,29800.0
2015-04-16 11:20:00,22.35,22.35,22.32,22.33,16600.0,19.5787,19.5787,19.5524,19.5612,16600.0
2015-04-16 11:25:00,22.33,22.35,22.28,22.29,22100.0,19.5612,19.5787,19.5174,19.5261,22100.0
2015-04-16 11:30:00,22.29,22.3,22.27,22.29,12500.0,19.5261,19.5349,19.5086,19.5261,12500.0
2015-04-16 11:35:00,22.29,22.3,22.27,22.29,16700.0,19.5261,19.5349,19.5086,19.5261,16700.0
2015-04-16 11:40:00,22.29,22.29,22.25,22.25,21600.0,19.5261,19.5261,19.4911,19.4911,21600.0
2015-04-16 11:45:00,22.25,22.26,22.25,22.25,15200.0,19.4911,19.4999,19.4911,19.4911,15200.0
2015-04-16 11:50:00,22.26,22.31,22.25,22.31,25500.0,19.4999,19.5437,19.4911,19.5437,25500.0
2015-04-16 11:55:00,22.31,22.31,22.27,22.28,17500.0,19.5437,19.5437,19.5086,19.5174,17500.0
2015-04-16 12:00:00,22.29,22.3,22.29,22.29,5900.0,19.5261,19.5349,19.5261,19.5261,5900.0
2015-04-16 12:05:00,22.3,22.3,22.27,22.27,11700.0,19.5349,19.5349,19.5086,19.5086,11700.0
2015-04-16 12:10:00,22.27,22.28,22.26,22.26,2300.0,19.5086,19.5174,19.4999,19.4999,2300.0
2015-04-16 12:15:00,22.27,22.28,22.26,22.27,17400.0,19.5086,19.5174,19.4999,19.5086,17400.0
2015-04-16 12:20:00,22.28,22.29,22.27,22.29,18900.0,19.5174,19.5261,19.5086,19.5261,18900.0
2015-04-16 12:25:00,22.28,22.31,22.26,22.3,30000.0,19.5174,19.5437,19.4999,19.5349,30000.0
2015-04-16 12:30:00,22.3,22.31,22.28,22.3,84400.0,19.5349,19.5437,19.5174,19.5349,84400.0
2015-04-16 12:35:00,22.31,22.31,22.28,22.31,15800.0,19.5437,19.5437,19.5174,19.5437,15800.0
2015-04-16 12:40:00,22.31,22.32,22.29,22.31,21600.0,19.5437,19.5524,19.5261,19.5437,21600.0
2015-04-16 12:45:00,22.31,22.31,22.28,22.28,13400.0,19.5437,19.5437,19.5174,19.5174,13400.0
2015-04-16 12:50:00,22.29,22.29,22.27,22.27,19300.0,19.5261,19.5261,19.5086,19.5086,19300.0
2015-04-16 12:55:00,22.27,22.28,22.26,22.27,7800.0,19.5086,19.5174,19.4999,19.5086,7800.0
2015-04-16 13:00:00,22.26,22.28,22.25,22.27,26100.0,19.4999,19.5174,19.4911,19.5086,26100.0
2015-04-16 13:05:00,22.27,22.27,22.25,22.26,8100.0,19.5086,19.5086,19.4911,19.4999,8100.0
2015-04-16 13:10:00,22.25,22.27,22.24,22.27,17300.0,19.4911,19.5086,19.4823,19.5086,17300.0
2015-04-16 13:15:00,22.27,22.27,22.25,22.27,5400.0,19.5086,19.5086,19.4911,19.5086,5400.0
2015-04-16 13:20:00,22.26,22.29,22.26,22.26,18100.0,19.4999,19.5261,19.4999,19.4999,18100.0
2015-04-16 13:25:00,22.25,22.26,22.2,22.23,62000.0,19.4911,19.4999,19.4473,19.4736,62000.0
2015-04-16 13:30:00,22.23,22.24,22.22,22.23,25400.0,19.4736,19.4823,19.4648,19.4736,25400.0
2015-04-16 13:35:00,22.24,22.27,22.24,22.26,31600.0,19.4823,19.5086,19.4823,19.4999,31600.0
2015-04-16 13:40:00,22.25,22.28,22.25,22.27,29300.0,19.4911,19.5174,19.4911,19.5086,29300.0
2015-04-16 13:45:00,22.28,22.32,22.28,22.32,13700.0,19.5174,19.5524,19.5174,19.5524,13700.0
2015-04-16 13:50:00,22.32,22.33,22.31,22.33,39300.0,19.5524,19.5612,19.5437,19.5612,39300.0
2015-04-16 13:55:00,22.33,22.35,22.33,22.33,40800.0,19.5612,19.5787,19.5612,19.5612,40800.0
2015-04-16 14:00:00,22.32,22.33,22.28,22.29,25300.0,19.5524,19.5612,19.5174,19.5261,25300.0
2015-04-16 14:05:00,22.28,22.31,22.27,22.31,18700.0,19.5174,19.5437,19.5086,19.5437,18700.0
2015-04-16 14:10:00,22.31,22.32,22.29,22.31,12900.0,19.5437,19.5524,19.5261,19.5437,12900.0
2015-04-16 14:15:00,22.31,22.35,22.31,22.35,14100.0,19.5437,19.5787,19.5437,19.5787,14100.0
2015-04-16 14:20:00,22.34,22.34,22.3,22.31,13100.0,19.5699,19.5699,19.5349,19.5437,13100.0
2015-04-16 14:25:00,22.31,22.33,22.29,22.31,23300.0,19.5437,19.5612,19.5261,19.5437,23300.0
2015-04-16 14:30:00,22.31,22.32,22.31,22.32,9600.0,19.5437,19.5524,19.5437,19.5524,9600.0
2015-04-16 14:35:00,22.32,22.34,22.31,22.34,14700.0,19.5524,19.5699,19.5437,19.5699,14700.0
2015-04-16 14:40:00,22.33,22.34,22.32,22.32,10800.0,19.5612,19.5699,19.5524,19.5524,10800.0
2015-04-16 14:45:00,22.32,22.33,22.31,22.32,10700.0,19.5524,19.5612,19.5437,19.5524,10700.0
2015-04-16 14:50:00,22.32,22.32,22.3,22.31,23900.0,19.5524,19.5524,19.5349,19.5437,23900.0
2015-04-16 14:55:00,22.3,22.33,22.3,22.31,32900.0,19.5349,19.5612,19.5349,19.5437,32900.0
2015-04-16 15:00:00,22.32,22.35,22.31,22.35,19400.0,19.5524,19.5787,19.5437,19.5787,19400.0
2015-04-16 15:05:00,22.35,22.36,22.34,22.35,32400.0,19.5787,19.5875,19.5699,19.5787,32400.0
2015-04-16 15:10:00,22.34,22.35,22.34,22.35,11300.0,19.5699,19.5787,19.5699,19.5787,11300.0
2015-04-16 15:15:00,22.34,22.35,22.32,22.34,58900.0,19.5699,19.5787,19.5524,19.5699,58900.0
2015-04-16 15:20:00,22.33,22.34,22.3,22.3,34600.0,19.5612,19.5699,19.5349,19.5349,34600.0
2015-04-16 15:25:00,22.3,22.3,22.27,22.3,49300.0,19.5349,19.5349,19.5086,19.5349,49300.0
2015-04-16 15:30:00,22.29,22.31,22.29,22.3,57700.0,19.5261,19.5437,19.5261,19.5349,57700.0
2015-04-16 15:35:00,22.3,22.32,22.3,22.32,48200.0,19.5349,19.5524,19.5349,19.5524,48200.0
2015-04-16 15:40:00,22.31,22.32,22.29,22.3,106300.0,19.5437,19.5524,19.5261,19.5349,106300.0
2015-04-16 15:45:00,22.3,22.31,22.27,22.27,144800.0,19.5349,19.5437,19.5086,19.5086,144800.0
2015-04-16 15:50:00,22.27,22.29,22.26,22.27,143200.0,19.5086,19.5261,19.4999,19.5086,143200.0
2015-04-16 15:55:00,22.27,22.34,22.27,22.32,404300.0,19.5086,19.5699,19.5086,19.5524,404300.0
2015-04-17 09:30:00,22.11,22.11,21.98,21.99,194600.0,19.3685,19.3685,19.2546,19.2633,194600.0
2015-04-17 09:35:00,21.99,22.02,21.95,21.99,76900.0,19.2633,19.2896,19.2283,19.2633,76900.0
2015-04-17 09:40:00,21.98,21.99,21.9,21.92,40600.0,19.2546,19.2633,19.1845,19.202,40600.0
2015-04-17 09:45:00,21.92,21.94,21.88,21.9,88300.0,19.202,19.2195,19.167,19.1845,88300.0
2015-04-17 09:50:00,21.9,21.9,21.82,21.82,65200.0,19.1845,19.1845,19.1144,19.1144,65200.0
2015-04-17 09:55:00,21.82,21.87,21.77,21.83,49300.0,19.1144,19.1582,19.0706,19.1232,49300.0
2015-04-17 10:00:00,21.84,21.84,21.79,21.83,28200.0,19.1319,19.1319,19.0881,19.1232,28200.0
2015-04-17 10:05:00,21.82,21.84,21.77,21.78,61600.0,19.1144,19.1319,19.0706,19.0794,61600.0
2015-04-17 10:10:00,21.77,21.78,21.71,21.74,62500.0,19.0706,19.0794,19.0181,19.0443,62500.0
2015-04-17 10:15:00,21.73,21.79,21.72,21.75,46900.0,19.0356,19.0881,19.0268,19.0531,46900.0
2015-04-17 10:20:00,21.75,21.76,21.71,21.75,35400.0,19.0531,19.0619,19.0181,19.0531,35400.0
2015-04-17 10:25:00,21.74,21.75,21.7,21.73,17700.0,19.0443,19.0531,19.0093,19.0356,17700.0
2015-04-17 10:30:00,21.72,21.77,21.72,21.76,19100.0,19.0268,19.0706,19.0268,19.0619,19100.0
2015-04-17 10:35:00,21.77,21.78,21.73,21.74,35600.0,19.0706,19.0794,19.0356,19.0443,35600.0
2015-04-17 10:40:00,21.75,21.78,21.74,21.76,21600.0,19.0531,19.0794,19.0443,19.0619,21600.0
2015-04-17 10:45:00,21.75,21.76,21.72,21.73,22700.0,19.0531,19.0619,19.0268,19.0356,22700.0
2015-04-17 10:50:00,21.73,21.76,21.72,21.76,107400.0,19.0356,19.0619,19.0268,19.0619,107400.0
2015-04-17 10:55:00,21.76,21.82,21.76,21.79,70800.0,19.0619,19.1144,19.0619,19.0881,70800.0
2015-04-17 11:00:00,21.8,21.8,21.75,21.76,24000.0,19.0969,19.0969,19.0531,19.0619,24000.0
2015-04-17 11:05:00,21.76,21.82,21.75,21.82,238100.0,19.0619,19.1144,19.0531,19.1144,238100.0
2015-04-17 11:10:00,21.81,21.9,21.81,21.89,38400.0,19.1057,19.1845,19.1057,19.1757,38400.0
2015-04-17 11:15:00,21.89,22.02,21.88,22.02,210900.0,19.1757,19.2896,19.167,19.2896,210900.0
2015-04-17 11:20:00,22.02,22.02,21.99,22.0,49700.0,19.2896,19.2896,19.2633,19.2721,49700.0
2015-04-17 11:25:00,21.99,22.05,21.98,22.02,67300.0,19.2633,19.3159,19.2546,19.2896,67300.0
2015-04-17 11:30:00,22.03,22.03,21.99,22.02,52800.0,19.2984,19.2984,19.2633,19.2896,52800.0
2015-04-17 11:35:00,22.02,22.05,21.97,21.98,61600.0,19.2896,19.3159,19.2458,19.2546,61600.0
2015-04-17 11:40:00,21.98,21.99,21.94,21.95,18900.0,19.2546,19.2633,19.2195,19.2283,18900.0
2015-04-17 11:45:00,21.95,21.96,21.94,21.95,6100.0,19.2283,19.2371,19.2195,19.2283,6100.0
2015-04-17 11:50:00,21.95,21.96,21.9,21.93,52400.0,19.2283,19.2371,19.1845,19.2108,52400.0
2015-04-17 11:55:00,21.94,22.01,21.94,22.0,160400.0,19.2195,19.2809,19.2195,19.2721,160400.0
2015-04-17 12:00:00,22.0,22.03,22.0,22.03,27400.0,19.2721,19.2984,19.2721,19.2984,27400.0
2015-04-17 12:05:00,22.03,22.03,22.01,22.03,33700.0,19.2984,19.2984,19.2809,19.2984,33700.0
2015-04-17 12:10:00,22.03,22.06,22.02,22.06,32100.0,19.2984,19.3247,19.2896,19.3247,32100.0
2015-04-17 12:15:00,22.05,22.08,22.05,22.08,20400.0,19.3159,19.3422,19.3159,19.3422,20400.0
2015-04-17 12:20:00,22.08,22.1,22.07,22.1,70400.0,19.3422,19.3597,19.3334,19.3597,70400.0
2015-04-17 12:25:00,22.1,22.11,22.09,22.1,35600.0,19.3597,19.3685,19.3509,19.3597,35600.0
2015-04-17 12:30:00,22.09,22.11,22.09,22.1,32900.0,19.3509,19.3685,19.3509,19.3597,32900.0
2015-04-17 12:35:00,22.1,22.12,22.07,22.08,132700.0,19.3597,19.3772,19.3334,19.3422,132700.0
2015-04-17 12:40:00,22.07,22.07,22.01,22.01,66700.0,19.3334,19.3334,19.2809,19.2809,66700.0
2015-04-17 12:45:00,22.02,22.03,22.01,22.03,18200.0,19.2896,19.2984,19.2809,19.2984,18200.0
2015-04-17 12:50:00,22.02,22.03,22.0,22.01,21900.0,19.2896,19.2984,19.2721,19.2809,21900.0
2015-04-17 12:55:00,22.02,22.03,22.01,22.02,12000.0,19.2896,19.2984,19.2809,19.2896,12000.0
2015-04-17 13:00:00,22.02,22.04,22.02,22.02,30800.0,19.2896,19.3071,19.2896,19.2896,30800.0
2015-04-17 13:05:00,22.02,22.05,22.02,22.05,10100.0,19.2896,19.3159,19.2896,19.3159,10100.0
2015-04-17 13:10:00,22.04,22.1,22.02,22.1,42500.0,19.3071,19.3597,19.2896,19.3597,42500.0
2015-04-17 13:15:00,22.09,22.15,22.09,22.14,36200.0,19.3509,19.4035,19.3509,19.3947,36200.0
2015-04-17 13:20:00,22.14,22.2,22.14,22.2,72600.0,19.3947,19.4473,19.3947,19.4473,72600.0
2015-04-17 13:25:00,22.2,22.22,22.18,22.22,67200.0,19.4473,19.4648,19.4298,19.4648,67200.0
2015-04-17 13:30:00,22.21,22.22,22.2,22.2,92100.0,19.4561,19.4648,19.4473,19.4473,92100.0
2015-04-17 13:35:00,22.21,22.25,22.2,22.25,56300.0,19.4561,19.4911,19.4473,19.4911,56300.0
2015-04-17 13:40:00,22.24,22.24,22.12,22.12,67400.0,19.4823,19.4823,19.3772,19.3772,67400.0
2015-04-17 13:45:00,22.12,22.16,22.11,22.14,41200.0,19.3772,19.4123,19.3685,19.3947,41200.0
2015-04-17 13:50:00,22.15,22.15,22.12,22.12,50300.0,19.4035,19.4035,19.3772,19.3772,50300.0
2015-04-17 13:55:00,22.12,22.12,22.09,22.1,29200.0,19.3772,19.3772,19.3509,19.3597,29200.0
2015-04-17 14:00:00,22.1,22.12,22.08,22.08,33100.0,19.3597,19.3772,19.3422,19.3422,33100.0
2015-04-17 14:05:00,22.08,22.1,22.07,22.09,51200.0,19.3422,19.3597,19.3334,19.3509,51200.0
2015-04-17 14:10:00,22.09,22.1,22.08,22.08,50700.0,19.3509,19.3597,19.3422,19.3422,50700.0
2015-04-17 14:15:00,22.08,22.08,22.03,22.06,48100.0,19.3422,19.3422,19.2984,19.3247,48100.0
2015-04-17 14:20:00,22.06,22.11,22.05,22.11,30900.0,19.3247,19.3685,19.3159,19.3685,30900.0
2015-04-17 14:25:00,22.11,22.13,22.09,22.1,33900.0,19.3685,19.386,19.3509,19.3597,33900.0
2015-04-17 14:30:00,22.09,22.1,22.07,22.1,43000.0,19.3509,19.3597,19.3334,19.3597,43000.0
2015-04-17 14:35:00,22.09,22.13,22.07,22.11,54600.0,19.3509,19.386,19.3334,19.3685,54600.0
2015-04-17 14:40:00,22.11,22.12,22.1,22.11,19700.0,19.3685,19.3772,19.3597,19.3685,19700.0
2015-04-17 14:45:00,22.11,22.12,22.08,22.1,48800.0,19.3685,19.3772,19.3422,19.3597,48800.0
2015-04-17 14:50:00,22.09,22.09,22.05,22.06,55000.0,19.3509,19.3509,19.3159,19.3247,55000.0
2015-04-17 14:55:00,22.07,22.09,22.06,22.08,42400.0,19.3334,19.3509,19.3247,19.3422,42400.0
2015-04-17 15:00:00,22.08,22.1,22.08,22.1,27000.0,19.3422,19.3597,19.3422,19.3597,27000.0
2015-04-17 15:05:00,22.1,22.1,22.09,22.1,18500.0,19.3597,19.3597,19.3509,19.3597,18500.0
2015-04-17 15:10:00,22.1,22.16,22.09,22.15,75100.0,19.3597,19.4123,19.3509,19.4035,75100.0
2015-04-17 15:15:00,22.15,22.16,22.14,22.14,56400.0,19.4035,19.4123,19.3947,19.3947,56400.0
2015-04-17 15:20:00,22.14,22.15,22.12,22.14,35200.0,19.3947,19.4035,19.3772,19.3947,35200.0
2015-04-17 15:25:00,22.14,22.17,22.14,22.17,45800.0,19.3947,19.421,19.3947,19.421,45800.0
2015-04-17 15:30:00,22.17,22.23,22.17,22.23,64200.0,19.421,19.4736,19.421,19.4736,64200.0
2015-04-17 15:35:00,22.23,22.26,22.21,22.24,134400.0,19.4736,19.4999,19.4561,19.4823,134400.0
2015-04-17 15:40:00,22.23,22.25,22.23,22.23,48500.0,19.4736,19.4911,19.4736,19.4736,48500.0
2015-04-17 15:45:00,22.23,22.24,22.19,22.2,145300.0,19.4736,19.4823,19.4385,19.4473,145300.0
2015-04-17 15:50:00,22.2,22.2,22.19,22.19,75000.0,19.4473,19.4473,19.4385,19.4385,75000.0
2015-04-17 15:55:00,22.19,22.2,22.19,22.19,214600.0,19.4385,19.4473,19.4385,19.4385,214600.0
2015-04-20 09:30:00,22.3,22.42,22.19,22.24,81200.0,19.5349,19.64,19.4385,19.4823,81200.0
2015-04-20 09:35:00,22.23,22.24,22.09,22.12,69900.0,19.4736,19.4823,19.3509,19.3772,69900.0
2015-04-20 09:40:00,22.11,22.16,22.06,22.06,65000.0,19.3685,19.4123,19.3247,19.3247,65000.0
2015-04-20 09:45:00,22.07,22.13,22.07,22.11,42400.0,19.3334,19.386,19.3334,19.3685,42400.0
2015-04-20 09:50:00,22.11,22.14,22.08,22.09,55200.0,19.3685,19.3947,19.3422,19.3509,55200.0
2015-04-20 09:55:00,22.09,22.11,22.06,22.07,38200.0,19.3509,19.3685,19.3247,19.3334,38200.0
2015-04-20 10:00:00,22.07,22.13,22.04,22.05,44200.0,19.3334,19.386,19.3071,19.3159,44200.0
2015-04-20 10:05:00,22.04,22.11,22.02,22.08,43100.0,19.3071,19.3685,19.2896,19.3422,43100.0
2015-04-20 10:10:00,22.08,22.08,22.02,22.03,22600.0,19.3422,19.3422,19.2896,19.2984,22600.0
2015-04-20 10:15:00,22.03,22.06,22.01,22.05,45400.0,19.2984,19.3247,19.2809,19.3159,45400.0
2015-04-20 10:20:00,22.05,22.06,22.02,22.04,24200.0,19.3159,19.3247,19.2896,19.3071,24200.0
2015-04-20 10:25:00,22.03,22.03,21.95,21.95,54100.0,19.2984,19.2984,19.2283,19.2283,54100.0
2015-04-20 10:30:00,21.96,21.98,21.95,21.98,30700.0,19.2371,19.2546,19.2283,19.2546,30700.0
2015-04-20 10:35:00,21.98,22.02,21.97,22.0,28600.0,19.2546,19.2896,19.2458,19.2721,28600.0
2015-04-20 10:40:00,21.99,22.04,21.99,22.02,69800.0,19.2633,19.3071,19.2633,19.2896,69800.0
2015-04-20 10:45:00,22.02,22.03,21.99,22.01,30000.0,19.2896,19.2984,19.2633,19.2809,30000.0
2015-04-20 10:50:00,22.01,22.08,22.01,22.08,40700.0,19.2809,19.3422,19.2809,19.3422,40700.0
2015-04-20 10:55:00,22.08,22.09,22.05,22.06,19600.0,19.3422,19.3509,19.3159,19.3247,19600.0
2015-04-20 11:00:00,22.06,22.13,22.06,22.12,31800.0,19.3247,19.386,19.3247,19.3772,31800.0
2015-04-20 11:05:00,22.12,22.15,22.12,22.14,31400.0,19.3772,19.4035,19.3772,19.3947,31400.0
2015-04-20 11:10:00,22.14,22.15,22.11,22.13,17400.0,19.3947,19.4035,19.3685,19.386,17400.0
2015-04-20 11:15:00,22.12,22.13,22.08,22.1,18100.0,19.3772,19.386,19.3422,19.3597,18100.0
2015-04-20 11:20:00,22.1,22.1,22.08,22.09,21700.0,19.3597,19.3597,19.3422,19.3509,21700.0
2015-04-20 11:25:00,22.09,22.1,22.05,22.08,32500.0,19.3509,19.3597,19.3159,19.3422,32500.0
2015-04-20 11:30:00,22.08,22.1,22.04,22.04,31200.0,19.3422,19.3597,19.3071,19.3071,31200.0
2015-04-20 11:35:00,22.05,22.06,21.99,22.0,36000.0,19.3159,19.3247,19.2633,19.2721,36000.0
2015-04-20 11:40:00,22.0,22.01,21.97,21.98,41700.0,19.2721,19.2809,19.2458,19.2546,41700.0
2015-04-20 11:45:00,21.98,22.03,21.98,22.02,19700.0,19.2546,19.2984,19.2546,19.2896,19700.0
2015-04-20 11:50:00,22.03,22.04,22.02,22.03,5700.0,19.2984,19.3071,19.2896,19.2984,5700.0
2015-04-20 11:55:00,22.03,22.03,21.99,22.01,61600.0,19.2984,19.2984,19.2633,19.2809,61600.0
2015-04-20 12:00:00,22.01,22.04,21.98,21.99,39500.0,19.2809,19.3071,19.2546,19.2633,39500.0
2015-04-20 12:05:00,21.98,21.99,21.91,21.92,85800.0,19.2546,19.2633,19.1933,19.202,85800.0
2015-04-20 12:10:00,21.92,21.95,21.91,21.91,64800.0,19.202,19.2283,19.1933,19.1933,64800.0
2015-04-20 12:15:00,21.91,21.94,21.88,21.93,74000.0,19.1933,19.2195,19.167,19.2108,74000.0
2015-04-20 12:20:00,21.93,21.94,21.9,21.93,47700.0,19.2108,19.2195,19.1845,19.2108,47700.0
2015-04-20 12:25:00,21.94,21.94,21.9,21.91,76100.0,19.2195,19.2195,19.1845,19.1933,76100.0
2015-04-20 12:30:00,21.91,21.91,21.85,21.87,60800.0,19.1933,19.1933,19.1407,19.1582,60800.0
2015-04-20 12:35:00,21.87,21.89,21.86,21.87,37700.0,19.1582,19.1757,19.1495,19.1582,37700.0
2015-04-20 12:40:00,21.87,21.87,21.8,21.87,132800.0,19.1582,19.1582,19.0969,19.1582,132800.0
2015-04-20 12:45:00,21.87,21.88,21.86,21.87,43800.0,19.1582,19.167,19.1495,19.1582,43800.0
2015-04-20 12:50:00,21.87,21.87,21.85,21.85,38800.0,19.1582,19.1582,19.1407,19.1407,38800.0
2015-04-20 12:55:00,21.86,21.91,21.85,21.91,43600.0,19.1495,19.1933,19.1407,19.1933,43600.0
2015-04-20 13:00:00,21.91,21.94,21.89,21.89,39500.0,19.1933,19.2195,19.1757,19.1757,39500.0
2015-04-20 13:05:00,21.89,21.9,21.89,21.89,10200.0,19.1757,19.1845,19.1757,19.1757,10200.0
2015-04-20 13:10:00,21.9,21.93,21.89,21.92,33400.0,19.1845,19.2108,19.1757,19.202,33400.0
2015-04-20 13:15:00,21.92,21.92,21.87,21.88,27800.0,19.202,19.202,19.1582,19.167,27800.0
2015-04-20 13:20:00,21.87,21.88,21.83,21.83,45100.0,19.1582,19.167,19.1232,19.1232,45100.0
2015-04-20 13:25:00,21.83,21.83,21.79,21.81,65800.0,19.1232,19.1232,19.0881,19.1057,65800.0
2015-04-20 13:30:00,21.8,21.81,21.77,21.77,46900.0,19.0969,19.1057,19.0706,19.0706,46900.0
2015-04-20 13:35:00,21.78,21.78,21.74,21.76,133800.0,19.0794,19.0794,19.0443,19.0619,133800.0
2015-04-20 13:40:00,21.77,21.77,21.74,21.76,38000.0,19.0706,19.0706,19.0443,19.0619,38000.0
2015-04-20 13:45:00,21.76,21.76,21.73,21.74,33200.0,19.0619,19.0619,19.0356,19.0443,33200.0
2015-04-20 13:50:00,21.73,21.77,21.73,21.77,33300.0,19.0356,19.0706,19.0356,19.0706,33300.0
2015-04-20 13:55:00,21.77,21.79,21.76,21.76,40700.0,19.0706,19.0881,19.0619,19.0619,40700.0
2015-04-20 14:00:00,21.76,21.79,21.75,21.78,28700.0,19.0619,19.0881,19.0531,19.0794,28700.0
2015-04-20 14:05:00,21.78,21.79,21.75,21.76,26400.0,19.0794,19.0881,19.0531,19.0619,26400.0
2015-04-20 14:10:00,21.75,21.79,21.72,21.73,90400.0,19.0531,19.0881,19.0268,19.0356,90400.0
2015-04-20 14:15:00,21.73,21.74,21.71,21.73,33200.0,19.0356,19.0443,19.0181,19.0356,33200.0
2015-04-20 14:20:00,21.73,21.76,21.72,21.74,40100.0,19.0356,19.0619,19.0268,19.0443,40100.0
2015-04-20 14:25:00,21.75,21.75,21.72,21.72,24100.0,19.0531,19.0531,19.0268,19.0268,24100.0
2015-04-20 14:30:00,21.72,21.72,21.7,21.7,34700.0,19.0268,19.0268,19.0093,19.0093,34700.0
2015-04-20 14:35:00,21.7,21.76,21.7,21.76,55600.0,19.0093,19.0619,19.0093,19.0619,55600.0
2015-04-20 14:40:00,21.76,21.77,21.76,21.76,23800.0,19.0619,19.0706,19.0619,19.0619,23800.0
2015-04-20 14:45:00,21.76,21.77,21.73,21.73,39200.0,19.0619,19.0706,19.0356,19.0356,39200.0
2015-04-20 14:50:00,21.73,21.73,21.7,21.73,59500.0,19.0356,19.0356,19.0093,19.0356,59500.0
2015-04-20 14:55:00,21.72,21.76,21.72,21.76,26900.0,19.0268,19.0619,19.0268,19.0619,26900.0
2015-04-20 15:00:00,21.76,21.8,21.76,21.8,32800.0,19.0619,19.0969,19.0619,19.0969,32800.0
2015-04-20 15:05:00,21.8,21.82,21.79,21.8,56300.0,19.0969,19.1144,19.0881,19.0969,56300.0
2015-04-20 15:10:00,21.81,21.83,21.8,21.83,35800.0,19.1057,19.1232,19.0969,19.1232,35800.0
2015-04-20 15:15:00,21.82,21.83,21.81,21.81,39700.0,19.1144,19.1232,19.1057,19.1057,39700.0
2015-04-20 15:20:00,21.81,21.81,21.79,21.79,48200.0,19.1057,19.1057,19.0881,19.0881,48200.0
2015-04-20 15:25:00,21.8,21.83,21.78,21.83,55100.0,19.0969,19.1232,19.0794,19.1232,55100.0
2015-04-20 15:30:00,21.83,21.87,21.82,21.87,103100.0,19.1232,19.1582,19.1144,19.1582,103100.0
2015-04-20 15:35:00,21.87,21.88,21.86,21.88,52100.0,19.1582,19.167,19.1495,19.167,52100.0
2015-04-20 15:40:00,21.88,21.91,21.87,21.91,77600.0,19.167,19.1933,19.1582,19.1933,77600.0
2015-04-20 15:45:00,21.91,21.94,21.9,21.94,112000.0,19.1933,19.2195,19.1845,19.2195,112000.0
2015-04-20 15:50:00,21.93,21.94,21.9,21.91,175400.0,19.2108,19.2195,19.1845,19.1933,175400.0
2015-04-20 15:55:00,21.91,21.91,21.89,21.89,199400.0,19.1933,19.1933,19.1757,19.1757,199400.0
2015-04-21 09:30:00,21.95,22.12,21.95,22.12,60200.0,19.2283,19.3772,19.2283,19.3772,60200.0
2015-04-21 09:35:00,22.12,22.12,21.97,22.06,63900.0,19.3772,19.3772,19.2458,19.3247,63900.0
2015-04-21 09:40:00,22.06,22.14,22.02,22.12,42500.0,19.3247,19.3947,19.2896,19.3772,42500.0
2015-04-21 09:45:00,22.11,22.14,22.1,22.1,30600.0,19.3685,19.3947,19.3597,19.3597,30600.0
2015-04-21 09:50:00,22.1,22.16,22.07,22.16,98600.0,19.3597,19.4123,19.3334,19.4123,98600.0
2015-04-21 09:55:00,22.17,22.18,22.11,22.12,33700.0,19.421,19.4298,19.3685,19.3772,33700.0
2015-04-21 10:00:00,22.12,22.15,22.1,22.11,87300.0,19.3772,19.4035,19.3597,19.3685,87300.0
2015-04-21 10:05:00,22.12,22.13,22.06,22.07,74000.0,19.3772,19.386,19.3247,19.3334,74000.0
2015-04-21 10:10:00,22.07,22.11,22.07,22.09,25400.0,19.3334,19.3685,19.3334,19.3509,25400.0
2015-04-21 10:15:00,22.09,22.11,22.06,22.07,70200.0,19.3509,19.3685,19.3247,19.3334,70200.0
2015-04-21 10:20:00,22.07,22.08,22.06,22.07,19700.0,19.3334,19.3422,19.3247,19.3334,19700.0
2015-04-21 10:25:00,22.06,22.08,22.05,22.06,27000.0,19.3247,19.3422,19.3159,19.3247,27000.0
2015-04-21 10:30:00,22.05,22.06,22.01,22.04,74800.0,19.3159,19.3247,19.2809,19.3071,74800.0
2015-04-21 10:35:00,22.05,22.09,22.03,22.08,116200.0,19.3159,19.3509,19.2984,19.3422,116200.0
2015-04-21 10:40:00,22.08,22.09,22.06,22.08,58300.0,19.3422,19.3509,19.3247,19.3422,58300.0
2015-04-21 10:45:00,22.08,22.12,22.07,22.09,39300.0,19.3422,19.3772,19.3334,19.3509,39300.0
2015-04-21 10:50:00,22.08,22.11,22.07,22.11,36300.0,19.3422,19.3685,19.3334,19.3685,36300.0
2015-04-21 10:55:00,22.11,22.13,22.1,22.13,24700.0,19.3685,19.386,19.3597,19.386,24700.0
2015-04-21 11:00:00,22.13,22.14,22.11,22.14,75200.0,19.386,19.3947,19.3685,19.3947,75200.0
2015-04-21 11:05:00,22.14,22.14,22.12,22.14,52500.0,19.3947,19.3947,19.3772,19.3947,52500.0
2015-04-21 11:10:00,22.14,22.14,22.09,22.1,36600.0,19.3947,19.3947,19.3509,19.3597,36600.0
2015-04-21 11:15:00,22.1,22.14,22.09,22.12,123200.0,19.3597,19.3947,19.3509,19.3772,123200.0
2015-04-21 11:20:00,22.12,22.14,22.11,22.13,28500.0,19.3772,19.3947,19.3685,19.386,28500.0
2015-04-21 11:25:00,22.13,22.18,22.13,22.18,44100.0,19.386,19.4298,19.386,19.4298,44100.0
2015-04-21 11:30:00,22.17,22.18,22.16,22.16,25300.0,19.421,19.4298,19.4123,19.4123,25300.0
2015-04-21 11:35:00,22.17,22.26,22.16,22.25,109000.0,19.421,19.4999,19.4123,19.4911,109000.0
2015-04-21 11:40:00,22.24,22.25,22.19,22.2,65000.0,19.4823,19.4911,19.4385,19.4473,65000.0
2015-04-21 11:45:00,22.2,22.21,22.18,22.19,57000.0,19.4473,19.4561,19.4298,19.4385,57000.0
2015-04-21 11:50:00,22.18,22.18,22.17,22.18,26600.0,19.4298,19.4298,19.421,19.4298,26600.0
2015-04-21 11:55:00,22.17,22.21,22.17,22.21,63800.0,19.421,19.4561,19.421,19.4561,63800.0
2015-04-21 12:00:00,22.2,22.25,22.2,22.25,44800.0,19.4473,19.4911,19.4473,19.4911,44800.0
2015-04-21 12:05:00,22.25,22.3,22.24,22.29,61200.0,19.4911,19.5349,19.4823,19.5261,61200.0
2015-04-21 12:10:00,22.3,22.32,22.28,22.32,24800.0,19.5349,19.5524,19.5174,19.5524,24800.0
2015-04-21 12:15:00,22.32,22.32,22.29,22.29,47400.0,19.5524,19.5524,19.5261,19.5261,47400.0
2015-04-21 12:20:00,22.29,22.3,22.28,22.29,16200.0,19.5261,19.5349,19.5174,19.5261,16200.0
2015-04-21 12:25:00,22.29,22.36,22.28,22.32,60400.0,19.5261,19.5875,19.5174,19.5524,60400.0
2015-04-21 12:30:00,22.32,22.37,22.29,22.37,67300.0,19.5524,19.5962,19.5261,19.5962,67300.0
2015-04-21 12:35:00,22.37,22.37,22.34,22.35,21500.0,19.5962,19.5962,19.5699,19.5787,21500.0
2015-04-21 12:40:00,22.35,22.36,22.34,22.34,19800.0,19.5787,19.5875,19.5699,19.5699,19800.0
2015-04-21 12:45:00,22.34,22.35,22.31,22.32,19900.0,19.5699,19.5787,19.5437,19.5524,19900.0
2015-04-21 12:50:00,22.32,22.32,22.29,22.29,21000.0,19.5524,19.5524,19.5261,19.5261,21000.0
2015-04-21 12:55:00,22.29,22.29,22.27,22.28,26400.0,19.5261,19.5261,19.5086,19.5174,26400.0
2015-04-21 13:00:00,22.28,22.32,22.27,22.28,67100.0,19.5174,19.5524,19.5086,19.5174,67100.0
2015-04-21 13:05:00,22.28,22.29,22.26,22.26,26300.0,19.5174,19.5261,19.4999,19.4999,26300.0
2015-04-21 13:10:00,22.27,22.3,22.26,22.3,61400.0,19.5086,19.5349,19.4999,19.5349,61400.0
2015-04-21 13:15:00,22.3,22.31,22.26,22.27,30800.0,19.5349,19.5437,19.4999,19.5086,30800.0
2015-04-21 13:20:00,22.26,22.28,22.26,22.27,26700.0,19.4999,19.5174,19.4999,19.5086,26700.0
2015-04-21 13:25:00,22.28,22.28,22.24,22.25,55900.0,19.5174,19.5174,19.4823,19.4911,55900.0
2015-04-21 13:30:00,22.24,22.25,22.21,22.23,43800.0,19.4823,19.4911,19.4561,19.4736,43800.0
2015-04-21 13:35:00,22.23,22.23,22.18,22.18,31700.0,19.4736,19.4736,19.4298,19.4298,31700.0
2015-04-21 13:40:00,22.19,22.19,22.16,22.18,79500.0,19.4385,19.4385,19.4123,19.4298,79500.0
2015-04-21 13:45:00,22.18,22.18,22.16,22.16,37100.0,19.4298,19.4298,19.4123,19.4123,37100.0
2015-04-21 13:50:00,22.16,22.22,22.16,22.22,70500.0,19.4123,19.4648,19.4123,19.4648,70500.0
2015-04-21 13:55:00,22.21,22.24,22.21,22.22,41200.0,19.4561,19.4823,19.4561,19.4648,41200.0
2015-04-21 14:00:00,22.22,22.23,22.2,22.2,37400.0,19.4648,19.4736,19.4473,19.4473,37400.0
2015-04-21 14:05:00,22.2,22.21,22.17,22.18,36300.0,19.4473,19.4561,19.421,19.4298,36300.0
2015-04-21 14:10:00,22.18,22.21,22.17,22.2,46200.0,19.4298,19.4561,19.421,19.4473,46200.0
2015-04-21 14:15:00,22.19,22.21,22.19,22.21,35700.0,19.4385,19.4561,19.4385,19.4561,35700.0
2015-04-21 14:20:00,22.2,22.21,22.2,22.21,15600.0,19.4473,19.4561,19.4473,19.4561,15600.0
2015-04-21 14:25:00,22.21,22.22,22.2,22.21,15500.0,19.4561,19.4648,19.4473,19.4561,15500.0
2015-04-21 14:30:00,22.21,22.21,22.2,22.2,24300.0,19.4561,19.4561,19.4473,19.4473,24300.0
2015-04-21 14:35:00,22.21,22.21,22.17,22.17,43900.0,19.4561,19.4561,19.421,19.421,43900.0
2015-04-21 14:40:00,22.17,22.17,22.16,22.16,24000.0,19.421,19.421,19.4123,19.4123,24000.0
2015-04-21 14:45:00,22.16,22.19,22.16,22.19,38600.0,19.4123,19.4385,19.4123,19.4385,38600.0
2015-04-21 14:50:00,22.19,22.19,22.17,22.19,56600.0,19.4385,19.4385,19.421,19.4385,56600.0
2015-04-21 14:55:00,22.19,22.25,22.18,22.23,52300.0,19.4385,19.4911,19.4298,19.4736,52300.0
2015-04-21 15:00:00,22.23,22.24,22.23,22.24,27700.0,19.4736,19.4823,19.4736,19.4823,27700.0
2015-04-21 15:05:00,22.23,22.24,22.23,22.24,46600.0,19.4736,19.4823,19.4736,19.4823,46600.0
2015-04-21 15:10:00,22.24,22.24,22.21,22.21,48000.0,19.4823,19.4823,19.4561,19.4561,48000.0
2015-04-21 15:15:00,22.21,22.22,22.21,22.22,48000.0,19.4561,19.4648,19.4561,19.4648,48000.0
2015-04-21 15:20:00,22.21,22.22,22.2,22.2,46300.0,19.4561,19.4648,19.4473,19.4473,46300.0
2015-04-21 15:25:00,22.21,22.21,22.19,22.19,78400.0,19.4561,19.4561,19.4385,19.4385,78400.0
2015-04-21 15:30:00,22.19,22.2,22.18,22.19,114200.0,19.4385,19.4473,19.4298,19.4385,114200.0
2015-04-21 15:35:00,22.18,22.21,22.18,22.2,77500.0,19.4298,19.4561,19.4298,19.4473,77500.0
2015-04-21 15:40:00,22.21,22.21,22.2,22.2,63300.0,19.4561,19.4561,19.4473,19.4473,63300.0
2015-04-21 15:45:00,22.2,22.21,22.2,22.21,174300.0,19.4473,19.4561,19.4473,19.4561,174300.0
2015-04-21 15:50:00,22.21,22.24,22.19,22.24,438200.0,19.4561,19.4823,19.4385,19.4823,438200.0
2015-04-21 15:55:00,22.24,22.25,22.21,22.22,317400.0,19.4823,19.4911,19.4561,19.4648,317400.0
2015-04-22 09:30:00,22.18,22.2,21.95,22.04,98500.0,19.4298,19.4473,19.2283,19.3071,98500.0
2015-04-22 09:35:00,22.02,22.19,22.0,22.16,83200.0,19.2896,19.4385,19.2721,19.4123,83200.0
2015-04-22 09:40:00,22.17,22.18,21.91,21.92,90600.0,19.421,19.4298,19.1933,19.202,90600.0
2015-04-22 09:45:00,21.92,22.0,21.89,21.98,149600.0,19.202,19.2721,19.1757,19.2546,149600.0
2015-04-22 09:50:00,21.98,22.04,21.9,21.91,118800.0,19.2546,19.3071,19.1845,19.1933,118800.0
2015-04-22 09:55:00,21.91,22.0,21.91,21.98,44800.0,19.1933,19.2721,19.1933,19.2546,44800.0
2015-04-22 10:00:00,21.98,22.14,21.98,22.12,174800.0,19.2546,19.3947,19.2546,19.3772,174800.0
2015-04-22 10:05:00,22.12,22.12,22.01,22.05,52700.0,19.3772,19.3772,19.2809,19.3159,52700.0
2015-04-22 10:10:00,22.04,22.08,21.98,21.98,115500.0,19.3071,19.3422,19.2546,19.2546,115500.0
2015-04-22 10:15:00,21.97,21.98,21.78,21.9,289600.0,19.2458,19.2546,19.0794,19.1845,289600.0
2015-04-22 10:20:00,21.91,21.91,21.8,21.8,98000.0,19.1933,19.1933,19.0969,19.0969,98000.0
2015-04-22 10:25:00,21.8,21.89,21.78,21.88,70900.0,19.0969,19.1757,19.0794,19.167,70900.0
2015-04-22 10:30:00,21.88,21.88,21.78,21.79,68400.0,19.167,19.167,19.0794,19.0881,68400.0
2015-04-22 10:35:00,21.79,21.81,21.73,21.75,59300.0,19.0881,19.1057,19.0356,19.0531,59300.0
2015-04-22 10:40:00,21.74,21.74,21.63,21.69,166900.0,19.0443,19.0443,18.948,19.0005,166900.0
2015-04-22 10:45:00,21.69,21.74,21.66,21.71,57700.0,19.0005,19.0443,18.9743,19.0181,57700.0
2015-04-22 10:50:00,21.71,21.85,21.71,21.82,56200.0,19.0181,19.1407,19.0181,19.1144,56200.0
2015-04-22 10:55:00,21.82,21.83,21.76,21.79,23600.0,19.1144,19.1232,19.0619,19.0881,23600.0
2015-04-22 11:00:00,21.78,21.8,21.73,21.8,73600.0,19.0794,19.0969,19.0356,19.0969,73600.0
2015-04-22 11:05:00,21.8,21.86,21.78,21.86,172600.0,19.0969,19.1495,19.0794,19.1495,172600.0
2015-04-22 11:10:00,21.85,21.87,21.82,21.85,21100.0,19.1407,19.1582,19.1144,19.1407,21100.0
2015-04-22 11:15:00,21.84,21.84,21.8,21.81,56400.0,19.1319,19.1319,19.0969,19.1057,56400.0
2015-04-22 11:20:00,21.81,21.86,21.79,21.85,42000.0,19.1057,19.1495,19.0881,19.1407,42000.0
2015-04-22 11:25:00,21.85,21.86,21.81,21.85,23200.0,19.1407,19.1495,19.1057,19.1407,23200.0
2015-04-22 11:30:00,21.85,21.87,21.81,21.81,38700.0,19.1407,19.1582,19.1057,19.1057,38700.0
2015-04-22 11:35:00,21.82,21.83,21.76,21.79,49200.0,19.1144,19.1232,19.0619,19.0881,49200.0
2015-04-22 11:40:00,21.79,21.81,21.77,21.79,55500.0,19.0881,19.1057,19.0706,19.0881,55500.0
2015-04-22 11:45:00,21.8,21.82,21.77,21.81,76300.0,19.0969,19.1144,19.0706,19.1057,76300.0
2015-04-22 11:50:00,21.81,21.81,21.76,21.8,37900.0,19.1057,19.1057,19.0619,19.0969,37900.0
2015-04-22 11:55:00,21.79,21.8,21.75,21.75,21300.0,19.0881,19.0969,19.0531,19.0531,21300.0
2015-04-22 12:00:00,21.75,21.76,21.68,21.68,44500.0,19.0531,19.0619,18.9918,18.9918,44500.0
2015-04-22 12:05:00,21.68,21.69,21.66,21.67,45700.0,18.9918,19.0005,18.9743,18.983,45700.0
2015-04-22 12:10:00,21.68,21.72,21.66,21.72,53000.0,18.9918,19.0268,18.9743,19.0268,53000.0
2015-04-22 12:15:00,21.72,21.73,21.67,21.67,79100.0,19.0268,19.0356,18.983,18.983,79100.0
2015-04-22 12:20:00,21.67,21.68,21.62,21.67,75000.0,18.983,18.9918,18.9392,18.983,75000.0
2015-04-22 12:25:00,21.67,21.68,21.62,21.63,52000.0,18.983,18.9918,18.9392,18.948,52000.0
2015-04-22 12:30:00,21.63,21.63,21.6,21.6,35400.0,18.948,18.948,18.9217,18.9217,35400.0
2015-04-22 12:35:00,21.6,21.61,21.55,21.58,61500.0,18.9217,18.9305,18.8779,18.9042,61500.0
2015-04-22 12:40:00,21.57,21.6,21.54,21.59,56500.0,18.8954,18.9217,18.8691,18.9129,56500.0
2015-04-22 12:45:00,21.59,21.61,21.56,21.59,29200.0,18.9129,18.9305,18.8867,18.9129,29200.0
2015-04-22 12:50:00,21.6,21.61,21.58,21.61,31100.0,18.9217,18.9305,18.9042,18.9305,31100.0
2015-04-22 12:55:00,21.62,21.62,21.59,21.6,16100.0,18.9392,18.9392,18.9129,18.9217,16100.0
2015-04-22 13:00:00,21.61,21.63,21.6,21.62,15900.0,18.9305,18.948,18.9217,18.9392,15900.0
2015-04-22 13:05:00,21.62,21.62,21.55,21.57,50100.0,18.9392,18.9392,18.8779,18.8954,50100.0
2015-04-22 13:10:00,21.57,21.57,21.54,21.57,97300.0,18.8954,18.8954,18.8691,18.8954,97300.0
2015-04-22 13:15:00,21.57,21.58,21.57,21.57,12100.0,18.8954,18.9042,18.8954,18.8954,12100.0
2015-04-22 13:20:00,21.58,21.59,21.57,21.58,41900.0,18.9042,18.9129,18.8954,18.9042,41900.0
2015-04-22 13:25:00,21.58,21.58,21.54,21.54,34100.0,18.9042,18.9042,18.8691,18.8691,34100.0
2015-04-22 13:30:00,21.55,21.58,21.54,21.56,64500.0,18.8779,18.9042,18.8691,18.8867,64500.0
2015-04-22 13:35:00,21.55,21.56,21.52,21.53,75300.0,18.8779,18.8867,18.8516,18.8604,75300.0
2015-04-22 13:40:00,21.53,21.53,21.51,21.52,200200.0,18.8604,18.8604,18.8429,18.8516,200200.0
2015-04-22 13:45:00,21.51,21.54,21.51,21.53,59700.0,18.8429,18.8691,18.8429,18.8604,59700.0
2015-04-22 13:50:00,21.53,21.53,21.47,21.49,81200.0,18.8604,18.8604,18.8078,18.8253,81200.0
2015-04-22 13:55:00,21.5,21.51,21.48,21.5,54700.0,18.8341,18.8429,18.8166,18.8341,54700.0
2015-04-22 14:00:00,21.51,21.52,21.5,21.52,35000.0,18.8429,18.8516,18.8341,18.8516,35000.0
2015-04-22 14:05:00,21.52,21.54,21.51,21.54,90800.0,18.8516,18.8691,18.8429,18.8691,90800.0
2015-04-22 14:10:00,21.53,21.54,21.53,21.54,37300.0,18.8604,18.8691,18.8604,18.8691,37300.0
2015-04-22 14:15:00,21.54,21.54,21.5,21.5,119200.0,18.8691,18.8691,18.8341,18.8341,119200.0
2015-04-22 14:20:00,21.51,21.53,21.5,21.53,27000.0,18.8429,18.8604,18.8341,18.8604,27000.0
2015-04-22 14:25:00,21.53,21.53,21.52,21.53,24400.0,18.8604,18.8604,18.8516,18.8604,24400.0
2015-04-22 14:30:00,21.52,21.55,21.51,21.55,204900.0,18.8516,18.8779,18.8429,18.8779,204900.0
2015-04-22 14:35:00,21.55,21.55,21.54,21.55,50600.0,18.8779,18.8779,18.8691,18.8779,50600.0
2015-04-22 14:40:00,21.56,21.58,21.51,21.52,94100.0,18.8867,18.9042,18.8429,18.8516,94100.0
2015-04-22 14:45:00,21.52,21.56,21.51,21.54,79200.0,18.8516,18.8867,18.8429,18.8691,79200.0
2015-04-22 14:50:00,21.54,21.54,21.49,21.5,94100.0,18.8691,18.8691,18.8253,18.8341,94100.0
2015-04-22 14:55:00,21.5,21.51,21.45,21.51,101300.0,18.8341,18.8429,18.7903,18.8429,101300.0
2015-04-22 15:00:00,21.51,21.51,21.5,21.51,23400.0,18.8429,18.8429,18.8341,18.8429,23400.0
2015-04-22 15:05:00,21.5,21.51,21.48,21.49,61600.0,18.8341,18.8429,18.8166,18.8253,61600.0
2015-04-22 15:10:00,21.48,21.51,21.48,21.51,58800.0,18.8166,18.8429,18.8166,18.8429,58800.0
2015-04-22 15:15:00,21.5,21.54,21.49,21.53,109900.0,18.8341,18.8691,18.8253,18.8604,109900.0
2015-04-22 15:20:00,21.53,21.59,21.52,21.55,319900.0,18.8604,18.9129,18.8516,18.8779,319900.0
2015-04-22 15:25:00,21.55,21.56,21.54,21.56,167000.0,18.8779,18.8867,18.8691,18.8867,167000.0
2015-04-22 15:30:00,21.56,21.59,21.55,21.59,77000.0,18.8867,18.9129,18.8779,18.9129,77000.0
2015-04-22 15:35:00,21.59,21.62,21.58,21.62,128100.0,18.9129,18.9392,18.9042,18.9392,128100.0
2015-04-22 15:40:00,21.62,21.66,21.61,21.64,108200.0,18.9392,18.9743,18.9305,18.9567,108200.0
2015-04-22 15:45:00,21.65,21.67,21.64,21.67,176200.0,18.9655,18.983,18.9567,18.983,176200.0
2015-04-22 15:50:00,21.67,21.7,21.66,21.7,145200.0,18.983,19.0093,18.9743,19.0093,145200.0
2015-04-22 15:55:00,21.7,21.71,21.67,21.68,382600.0,19.0093,19.0181,18.983,18.9918,382600.0
2015-04-23 09:30:00,20.52,20.74,19.82,19.86,1131000.0,17.9756,18.1683,17.3624,17.3974,1131000.0
2015-04-23 09:35:00,19.86,20.27,19.75,20.07,768300.0,17.3974,17.7566,17.3011,17.5814,768300.0
2015-04-23 09:40:00,20.07,20.22,20.05,20.15,638400.0,17.5814,17.7128,17.5639,17.6515,638400.0
2015-04-23 09:45:00,20.15,20.3,20.13,20.26,964000.0,17.6515,17.7829,17.634,17.7479,964000.0
2015-04-23 09:50:00,20.26,20.41,20.22,20.23,1608800.0,17.7479,17.8793,17.7128,17.7216,1608800.0
2015-04-23 09:55:00,20.23,20.24,20.08,20.1,544900.0,17.7216,17.7303,17.5902,17.6077,544900.0
2015-04-23 10:00:00,20.09,20.2,19.91,20.19,827300.0,17.5989,17.6953,17.4412,17.6865,827300.0
2015-04-23 10:05:00,20.2,20.21,20.04,20.06,979500.0,17.6953,17.7041,17.5551,17.5727,979500.0
2015-04-23 10:10:00,20.06,20.08,19.93,19.94,558400.0,17.5727,17.5902,17.4588,17.4675,558400.0
2015-04-23 10:15:00,19.93,19.95,19.83,19.91,470900.0,17.4588,17.4763,17.3712,17.4412,470900.0
2015-04-23 10:20:00,19.92,19.97,19.9,19.92,660400.0,17.45,17.4938,17.4325,17.45,660400.0
2015-04-23 10:25:00,19.91,19.95,19.84,19.89,581900.0,17.4412,17.4763,17.3799,17.4237,581900.0
2015-04-23 10:30:00,19.89,20.0,19.87,19.94,648400.0,17.4237,17.5201,17.4062,17.4675,648400.0
2015-04-23 10:35:00,19.94,19.95,19.65,19.7,670600.0,17.4675,17.4763,17.2135,17.2573,670600.0
2015-04-23 10:40:00,19.7,19.93,19.7,19.88,367800.0,17.2573,17.4588,17.2573,17.415,367800.0
2015-04-23 10:45:00,19.88,19.91,19.83,19.86,669500.0,17.415,17.4412,17.3712,17.3974,669500.0
2015-04-23 10:50:00,19.86,19.87,19.75,19.85,374700.0,17.3974,17.4062,17.3011,17.3887,374700.0
2015-04-23 10:55:00,19.86,19.9,19.76,19.77,226200.0,17.3974,17.4325,17.3098,17.3186,226200.0
2015-04-23 11:00:00,19.77,19.83,19.74,19.75,388400.0,17.3186,17.3712,17.2923,17.3011,388400.0
2015-04-23 11:05:00,19.75,19.84,19.74,19.76,220700.0,17.3011,17.3799,17.2923,17.3098,220700.0
2015-04-23 11:10:00,19.76,19.92,19.74,19.92,235700.0,17.3098,17.45,17.2923,17.45,235700.0
2015-04-23 11:15:00,19.92,20.01,19.89,19.99,388500.0,17.45,17.5289,17.4237,17.5113,388500.0
2015-04-23 11:20:00,20.0,20.03,19.98,20.01,301400.0,17.5201,17.5464,17.5026,17.5289,301400.0
2015-04-23 11:25:00,20.0,20.04,19.97,20.02,384500.0,17.5201,17.5551,17.4938,17.5376,384500.0
2015-04-23 11:30:00,20.02,20.06,19.96,20.05,305700.0,17.5376,17.5727,17.485,17.5639,305700.0
2015-04-23 11:35:00,20.04,20.05,19.99,20.0,228900.0,17.5551,17.5639,17.5113,17.5201,228900.0
2015-04-23 11:40:00,19.99,20.0,19.87,19.87,209200.0,17.5113,17.5201,17.4062,17.4062,209200.0
2015-04-23 11:45:00,19.87,19.91,19.82,19.84,214900.0,17.4062,17.4412,17.3624,17.3799,214900.0
2015-04-23 11:50:00,19.84,20.02,19.83,19.99,283900.0,17.3799,17.5376,17.3712,17.5113,283900.0
2015-04-23 11:55:00,19.99,20.02,19.95,19.98,152600.0,17.5113,17.5376,17.4763,17.5026,152600.0
2015-04-23 12:00:00,19.98,19.99,19.94,19.97,95200.0,17.5026,17.5113,17.4675,17.4938,95200.0
2015-04-23 12:05:00,19.97,19.99,19.95,19.96,77500.0,17.4938,17.5113,17.4763,17.485,77500.0
2015-04-23 12:10:00,19.96,20.05,19.95,20.05,247200.0,17.485,17.5639,17.4763,17.5639,247200.0
2015-04-23 12:15:00,20.04,20.1,20.04,20.09,393500.0,17.5551,17.6077,17.5551,17.5989,393500.0
2015-04-23 12:20:00,20.1,20.1,20.06,20.07,150400.0,17.6077,17.6077,17.5727,17.5814,150400.0
2015-04-23 12:25:00,20.08,20.18,20.07,20.13,206500.0,17.5902,17.6778,17.5814,17.634,206500.0
2015-04-23 12:30:00,20.12,20.16,20.08,20.16,213100.0,17.6252,17.6603,17.5902,17.6603,213100.0
2015-04-23 12:35:00,20.14,20.23,20.14,20.17,291200.0,17.6427,17.7216,17.6427,17.669,291200.0
2015-04-23 12:40:00,20.17,20.2,20.16,20.17,129400.0,17.669,17.6953,17.6603,17.669,129400.0
2015-04-23 12:45:00,20.18,20.2,20.17,20.18,105600.0,17.6778,17.6953,17.669,17.6778,105600.0
2015-04-23 12:50:00,20.18,20.19,20.11,20.12,182500.0,17.6778,17.6865,17.6165,17.6252,182500.0
2015-04-23 12:55:00,20.13,20.14,20.09,20.1,64200.0,17.634,17.6427,17.5989,17.6077,64200.0
2015-04-23 13:00:00,20.09,20.11,20.04,20.05,144900.0,17.5989,17.6165,17.5551,17.5639,144900.0
2015-04-23 13:05:00,20.05,20.06,19.99,20.0,89400.0,17.5639,17.5727,17.5113,17.5201,89400.0
2015-04-23 13:10:00,20.0,20.0,19.96,19.98,153500.0,17.5201,17.5201,17.485,17.5026,153500.0
2015-04-23 13:15:00,19.98,19.99,19.91,19.94,162000.0,17.5026,17.5113,17.4412,17.4675,162000.0
2015-04-23 13:20:00,19.94,20.0,19.94,19.98,109800.0,17.4675,17.5201,17.4675,17.5026,109800.0
2015-04-23 13:25:00,19.98,19.99,19.94,19.96,101900.0,17.5026,17.5113,17.4675,17.485,101900.0
2015-04-23 13:30:00,19.95,20.03,19.95,20.01,111200.0,17.4763,17.5464,17.4763,17.5289,111200.0
2015-04-23 13:35:00,20.01,20.02,19.97,19.99,140500.0,17.5289,17.5376,17.4938,17.5113,140500.0
2015-04-23 13:40:00,20.0,20.13,19.99,20.09,266100.0,17.5201,17.634,17.5113,17.5989,266100.0
2015-04-23 13:45:00,20.09,20.09,20.05,20.08,140500.0,17.5989,17.5989,17.5639,17.5902,140500.0
2015-04-23 13:50:00,20.08,20.09,20.04,20.04,68100.0,17.5902,17.5989,17.5551,17.5551,68100.0
2015-04-23 13:55:00,20.05,20.05,19.99,20.0,58000.0,17.5639,17.5639,17.5113,17.5201,58000.0
2015-04-23 14:00:00,19.99,20.02,19.95,20.02,235800.0,17.5113,17.5376,17.4763,17.5376,235800.0
2015-04-23 14:05:00,20.02,20.02,19.98,19.98,52600.0,17.5376,17.5376,17.5026,17.5026,52600.0
2015-04-23 14:10:00,19.98,20.01,19.98,20.0,66400.0,17.5026,17.5289,17.5026,17.5201,66400.0
2015-04-23 14:15:00,20.01,20.01,20.0,20.0,40400.0,17.5289,17.5289,17.5201,17.5201,40400.0
2015-04-23 14:20:00,20.01,20.05,20.0,20.02,130800.0,17.5289,17.5639,17.5201,17.5376,130800.0
2015-04-23 14:25:00,20.02,20.02,20.01,20.01,108400.0,17.5376,17.5376,17.5289,17.5289,108400.0
2015-04-23 14:30:00,20.02,20.08,20.01,20.05,161600.0,17.5376,17.5902,17.5289,17.5639,161600.0
2015-04-23 14:35:00,20.05,20.06,20.01,20.01,76300.0,17.5639,17.5727,17.5289,17.5289,76300.0
2015-04-23 14:40:00,20.01,20.03,20.01,20.02,170200.0,17.5289,17.5464,17.5289,17.5376,170200.0
2015-04-23 14:45:00,20.02,20.09,20.02,20.04,117500.0,17.5376,17.5989,17.5376,17.5551,117500.0
2015-04-23 14:50:00,20.03,20.04,20.01,20.02,68600.0,17.5464,17.5551,17.5289,17.5376,68600.0
2015-04-23 14:55:00,20.01,20.03,20.0,20.03,188400.0,17.5289,17.5464,17.5201,17.5464,188400.0
2015-04-23 15:00:00,20.02,20.03,19.99,20.0,216700.0,17.5376,17.5464,17.5113,17.5201,216700.0
2015-04-23 15:05:00,20.0,20.01,19.99,19.99,381600.0,17.5201,17.5289,17.5113,17.5113,381600.0
2015-04-23 15:10:00,20.0,20.06,19.99,20.02,271700.0,17.5201,17.5727,17.5113,17.5376,271700.0
2015-04-23 15:15:00,20.02,20.03,19.95,19.95,138000.0,17.5376,17.5464,17.4763,17.4763,138000.0
2015-04-23 15:20:00,19.95,19.96,19.86,19.9,355800.0,17.4763,17.485,17.3974,17.4325,355800.0
2015-04-23 15:25:00,19.89,19.91,19.81,19.81,210600.0,17.4237,17.4412,17.3536,17.3536,210600.0
2015-04-23 15:30:00,19.81,19.85,19.8,19.84,438900.0,17.3536,17.3887,17.3449,17.3799,438900.0
2015-04-23 15:35:00,19.85,19.9,19.82,19.89,280300.0,17.3887,17.4325,17.3624,17.4237,280300.0
2015-04-23 15:40:00,19.89,19.92,19.88,19.89,398900.0,17.4237,17.45,17.415,17.4237,398900.0
2015-04-23 15:45:00,19.89,19.98,19.87,19.98,572000.0,17.4237,17.5026,17.4062,17.5026,572000.0
2015-04-23 15:50:00,19.98,19.98,19.94,19.96,640400.0,17.5026,17.5026,17.4675,17.485,640400.0
2015-04-23 15:55:00,19.95,20.0,19.95,19.98,1055900.0,17.4763,17.5201,17.4763,17.5026,1055900.0
2015-04-24 09:30:00,19.87,20.09,19.86,20.04,308600.0,17.4062,17.5989,17.3974,17.5551,308600.0
2015-04-24 09:35:00,20.04,20.16,19.99,20.12,268100.0,17.5551,17.6603,17.5113,17.6252,268100.0
2015-04-24 09:40:00,20.11,20.2,20.08,20.17,175200.0,17.6165,17.6953,17.5902,17.669,175200.0
2015-04-24 09:45:00,20.17,20.28,20.15,20.23,409800.0,17.669,17.7654,17.6515,17.7216,409800.0
2015-04-24 09:50:00,20.23,20.29,20.17,20.19,342500.0,17.7216,17.7741,17.669,17.6865,342500.0
2015-04-24 09:55:00,20.19,20.24,20.18,20.24,145000.0,17.6865,17.7303,17.6778,17.7303,145000.0
2015-04-24 10:00:00,20.24,20.32,20.22,20.24,260000.0,17.7303,17.8004,17.7128,17.7303,260000.0
2015-04-24 10:05:00,20.24,20.25,20.17,20.22,182400.0,17.7303,17.7391,17.669,17.7128,182400.0
2015-04-24 10:10:00,20.21,20.22,20.18,20.2,137300.0,17.7041,17.7128,17.6778,17.6953,137300.0
2015-04-24 10:15:00,20.2,20.31,20.17,20.3,786900.0,17.6953,17.7917,17.669,17.7829,786900.0
2015-04-24 10:20:00,20.31,20.59,20.27,20.44,1285700.0,17.7917,18.0369,17.7566,17.9055,1285700.0
2015-04-24 10:25:00,20.45,20.51,20.41,20.49,254700.0,17.9143,17.9669,17.8793,17.9493,254700.0
2015-04-24 10:30:00,20.49,20.5,20.41,20.41,114600.0,17.9493,17.9581,17.8793,17.8793,114600.0
2015-04-24 10:35:00,20.41,20.41,20.3,20.3,151900.0,17.8793,17.8793,17.7829,17.7829,151900.0
2015-04-24 10:40:00,20.3,20.33,20.28,20.32,95400.0,17.7829,17.8092,17.7654,17.8004,95400.0
2015-04-24 10:45:00,20.33,20.33,20.21,20.21,191100.0,17.8092,17.8092,17.7041,17.7041,191100.0
2015-04-24 10:50:00,20.21,20.28,20.2,20.28,123300.0,17.7041,17.7654,17.6953,17.7654,123300.0
2015-04-24 10:55:00,20.28,20.33,20.26,20.27,93200.0,17.7654,17.8092,17.7479,17.7566,93200.0
2015-04-24 11:00:00,20.26,20.3,20.22,20.27,136500.0,17.7479,17.7829,17.7128,17.7566,136500.0
2015-04-24 11:05:00,20.27,20.33,20.24,20.24,145300.0,17.7566,17.8092,17.7303,17.7303,145300.0
2015-04-24 11:10:00,20.24,20.29,20.21,20.29,142400.0,17.7303,17.7741,17.7041,17.7741,142400.0
2015-04-24 11:15:00,20.29,20.3,20.23,20.26,130200.0,17.7741,17.7829,17.7216,17.7479,130200.0
2015-04-24 11:20:00,20.27,20.33,20.26,20.29,143100.0,17.7566,17.8092,17.7479,17.7741,143100.0
2015-04-24 11:25:00,20.3,20.31,20.24,20.24,81300.0,17.7829,17.7917,17.7303,17.7303,81300.0
2015-04-24 11:30:00,20.24,20.27,20.21,20.21,178700.0,17.7303,17.7566,17.7041,17.7041,178700.0
2015-04-24 11:35:00,20.22,20.26,20.18,20.18,199200.0,17.7128,17.7479,17.6778,17.6778,199200.0
2015-04-24 11:40:00,20.19,20.23,20.17,20.17,77800.0,17.6865,17.7216,17.669,17.669,77800.0
2015-04-24 11:45:00,20.17,20.2,20.14,20.2,136500.0,17.669,17.6953,17.6427,17.6953,136500.0
2015-04-24 11:50:00,20.2,20.2,20.08,20.08,179000.0,17.6953,17.6953,17.5902,17.5902,179000.0
2015-04-24 11:55:00,20.08,20.11,20.08,20.08,74400.0,17.5902,17.6165,17.5902,17.5902,74400.0
2015-04-24 12:00:00,20.08,20.11,20.05,20.11,123500.0,17.5902,17.6165,17.5639,17.6165,123500.0
2015-04-24 12:05:00,20.11,20.13,20.09,20.09,79100.0,17.6165,17.634,17.5989,17.5989,79100.0
2015-04-24 12:10:00,20.09,20.12,20.09,20.11,235900.0,17.5989,17.6252,17.5989,17.6165,235900.0
2015-04-24 12:15:00,20.11,20.2,20.1,20.14,180400.0,17.6165,17.6953,17.6077,17.6427,180400.0
2015-04-24 12:20:00,20.14,20.14,20.11,20.11,161100.0,17.6427,17.6427,17.6165,17.6165,161100.0
2015-04-24 12:25:00,20.11,20.12,20.07,20.07,91500.0,17.6165,17.6252,17.5814,17.5814,91500.0
2015-04-24 12:30:00,20.06,20.09,20.05,20.07,86100.0,17.5727,17.5989,17.5639,17.5814,86100.0
2015-04-24 12:35:00,20.07,20.08,20.03,20.04,77300.0,17.5814,17.5902,17.5464,17.5551,77300.0
2015-04-24 12:40:00,20.05,20.05,20.04,20.05,53900.0,17.5639,17.5639,17.5551,17.5639,53900.0
2015-04-24 12:45:00,20.05,20.08,20.04,20.05,129800.0,17.5639,17.5902,17.5551,17.5639,129800.0
2015-04-24 12:50:00,20.05,20.05,20.0,20.01,75600.0,17.5639,17.5639,17.5201,17.5289,75600.0
2015-04-24 12:55:00,20.01,20.02,19.95,19.95,56500.0,17.5289,17.5376,17.4763,17.4763,56500.0
2015-04-24 13:00:00,19.95,19.96,19.93,19.93,75900.0,17.4763,17.485,17.4588,17.4588,75900.0
2015-04-24 13:05:00,19.93,19.98,19.93,19.97,61800.0,17.4588,17.5026,17.4588,17.4938,61800.0
2015-04-24 13:10:00,19.98,19.98,19.94,19.94,54400.0,17.5026,17.5026,17.4675,17.4675,54400.0
2015-04-24 13:15:00,19.94,19.99,19.94,19.98,110100.0,17.4675,17.5113,17.4675,17.5026,110100.0
2015-04-24 13:20:00,19.98,20.01,19.98,20.0,304400.0,17.5026,17.5289,17.5026,17.5201,304400.0
2015-04-24 13:25:00,20.0,20.01,19.98,19.98,57900.0,17.5201,17.5289,17.5026,17.5026,57900.0
2015-04-24 13:30:00,19.98,19.99,19.98,19.98,25700.0,17.5026,17.5113,17.5026,17.5026,25700.0
2015-04-24 13:35:00,19.98,19.99,19.93,19.95,100900.0,17.5026,17.5113,17.4588,17.4763,100900.0
2015-04-24 13:40:00,19.94,19.96,19.94,19.96,36800.0,17.4675,17.485,17.4675,17.485,36800.0
2015-04-24 13:45:00,19.96,19.97,19.95,19.95,69100.0,17.485,17.4938,17.4763,17.4763,69100.0
2015-04-24 13:50:00,19.95,19.99,19.92,19.97,120700.0,17.4763,17.5113,17.45,17.4938,120700.0
2015-04-24 13:55:00,19.97,20.0,19.97,20.0,62400.0,17.4938,17.5201,17.4938,17.5201,62400.0
2015-04-24 14:00:00,20.0,20.0,19.97,19.97,72400.0,17.5201,17.5201,17.4938,17.4938,72400.0
2015-04-24 14:05:00,19.96,20.01,19.96,20.0,74800.0,17.485,17.5289,17.485,17.5201,74800.0
2015-04-24 14:10:00,20.0,20.02,19.99,19.99,197800.0,17.5201,17.5376,17.5113,17.5113,197800.0
2015-04-24 14:15:00,19.99,20.0,19.98,20.0,126600.0,17.5113,17.5201,17.5026,17.5201,126600.0
2015-04-24 14:20:00,20.0,20.0,19.99,19.99,25000.0,17.5201,17.5201,17.5113,17.5113,25000.0
2015-04-24 14:25:00,19.99,20.04,19.99,20.03,269800.0,17.5113,17.5551,17.5113,17.5464,269800.0
2015-04-24 14:30:00,20.03,20.03,20.02,20.03,24100.0,17.5464,17.5464,17.5376,17.5464,24100.0
2015-04-24 14:35:00,20.03,20.08,20.02,20.08,72200.0,17.5464,17.5902,17.5376,17.5902,72200.0
2015-04-24 14:40:00,20.07,20.14,20.05,20.13,123700.0,17.5814,17.6427,17.5639,17.634,123700.0
2015-04-24 14:45:00,20.14,20.16,20.13,20.15,120300.0,17.6427,17.6603,17.634,17.6515,120300.0
2015-04-24 14:50:00,20.15,20.16,20.11,20.11,60800.0,17.6515,17.6603,17.6165,17.6165,60800.0
2015-04-24 14:55:00,20.11,20.16,20.11,20.15,99300.0,17.6165,17.6603,17.6165,17.6515,99300.0
2015-04-24 15:00:00,20.15,20.19,20.15,20.18,67900.0,17.6515,17.6865,17.6515,17.6778,67900.0
2015-04-24 15:05:00,20.18,20.2,20.17,20.2,104600.0,17.6778,17.6953,17.669,17.6953,104600.0
2015-04-24 15:10:00,20.19,20.2,20.15,20.16,174900.0,17.6865,17.6953,17.6515,17.6603,174900.0
2015-04-24 15:15:00,20.16,20.16,20.12,20.12,70800.0,17.6603,17.6603,17.6252,17.6252,70800.0
2015-04-24 15:20:00,20.12,20.2,20.12,20.16,158200.0,17.6252,17.6953,17.6252,17.6603,158200.0
2015-04-24 15:25:00,20.17,20.22,20.16,20.22,102700.0,17.669,17.7128,17.6603,17.7128,102700.0
2015-04-24 15:30:00,20.22,20.22,20.18,20.18,133400.0,17.7128,17.7128,17.6778,17.6778,133400.0
2015-04-24 15:35:00,20.18,20.19,20.17,20.17,82300.0,17.6778,17.6865,17.669,17.669,82300.0
2015-04-24 15:40:00,20.17,20.18,20.11,20.13,542600.0,17.669,17.6778,17.6165,17.634,542600.0
2015-04-24 15:45:00,20.13,20.18,20.12,20.17,587300.0,17.634,17.6778,17.6252,17.669,587300.0
2015-04-24 15:50:00,20.17,20.18,20.13,20.14,470100.0,17.669,17.6778,17.634,17.6427,470100.0
2015-04-24 15:55:00,20.14,20.15,20.12,20.12,506500.0,17.6427,17.6515,17.6252,17.6252,506500.0
2015-04-27 09:30:00,20.24,20.32,20.15,20.17,135100.0,17.7303,17.8004,17.6515,17.669,135100.0
2015-04-27 09:35:00,20.17,20.18,20.07,20.17,82900.0,17.669,17.6778,17.5814,17.669,82900.0
2015-04-27 09:40:00,20.16,20.16,20.09,20.12,39500.0,17.6603,17.6603,17.5989,17.6252,39500.0
2015-04-27 09:45:00,20.12,20.12,20.06,20.1,73600.0,17.6252,17.6252,17.5727,17.6077,73600.0
2015-04-27 09:50:00,20.09,20.17,20.09,20.11,82800.0,17.5989,17.669,17.5989,17.6165,82800.0
2015-04-27 09:55:00,20.12,20.16,20.11,20.12,82200.0,17.6252,17.6603,17.6165,17.6252,82200.0
2015-04-27 10:00:00,20.12,20.18,20.12,20.14,92300.0,17.6252,17.6778,17.6252,17.6427,92300.0
2015-04-27 10:05:00,20.14,20.14,20.1,20.11,73900.0,17.6427,17.6427,17.6077,17.6165,73900.0
2015-04-27 10:10:00,20.1,20.13,20.08,20.1,70300.0,17.6077,17.634,17.5902,17.6077,70300.0
2015-04-27 10:15:00,20.09,20.09,20.07,20.08,49500.0,17.5989,17.5989,17.5814,17.5902,49500.0
2015-04-27 10:20:00,20.08,20.1,20.05,20.07,94900.0,17.5902,17.6077,17.5639,17.5814,94900.0
2015-04-27 10:25:00,20.07,20.09,20.07,20.07,55300.0,17.5814,17.5989,17.5814,17.5814,55300.0
2015-04-27 10:30:00,20.07,20.11,20.06,20.09,117700.0,17.5814,17.6165,17.5727,17.5989,117700.0
2015-04-27 10:35:00,20.1,20.1,20.06,20.07,67300.0,17.6077,17.6077,17.5727,17.5814,67300.0
2015-04-27 10:40:00,20.06,20.13,20.05,20.12,102800.0,17.5727,17.634,17.5639,17.6252,102800.0
2015-04-27 10:45:00,20.12,20.12,20.06,20.06,44400.0,17.6252,17.6252,17.5727,17.5727,44400.0
2015-04-27 10:50:00,20.06,20.07,20.02,20.04,92100.0,17.5727,17.5814,17.5376,17.5551,92100.0
2015-04-27 10:55:00,20.04,20.09,20.02,20.06,95900.0,17.5551,17.5989,17.5376,17.5727,95900.0
2015-04-27 11:00:00,20.06,20.1,20.05,20.08,50000.0,17.5727,17.6077,17.5639,17.5902,50000.0
2015-04-27 11:05:00,20.07,20.11,20.04,20.07,84900.0,17.5814,17.6165,17.5551,17.5814,84900.0
2015-04-27 11:10:00,20.07,20.12,20.06,20.09,61100.0,17.5814,17.6252,17.5727,17.5989,61100.0
2015-04-27 11:15:00,20.1,20.13,20.09,20.12,46100.0,17.6077,17.634,17.5989,17.6252,46100.0
2015-04-27 11:20:00,20.11,20.11,20.1,20.1,33900.0,17.6165,17.6165,17.6077,17.6077,33900.0
2015-04-27 11:25:00,20.11,20.12,20.08,20.1,118600.0,17.6165,17.6252,17.5902,17.6077,118600.0
2015-04-27 11:30:00,20.1,20.12,20.08,20.12,80700.0,17.6077,17.6252,17.5902,17.6252,80700.0
2015-04-27 11:35:00,20.11,20.12,20.08,20.09,53600.0,17.6165,17.6252,17.5902,17.5989,53600.0
2015-04-27 11:40:00,20.08,20.09,20.06,20.09,92600.0,17.5902,17.5989,17.5727,17.5989,92600.0
2015-04-27 11:45:00,20.09,20.1,20.04,20.04,65900.0,17.5989,17.6077,17.5551,17.5551,65900.0
2015-04-27 11:50:00,20.04,20.08,20.04,20.06,93900.0,17.5551,17.5902,17.5551,17.5727,93900.0
2015-04-27 11:55:00,20.07,20.1,20.04,20.09,48200.0,17.5814,17.6077,17.5551,17.5989,48200.0
2015-04-27 12:00:00,20.1,20.11,20.07,20.1,66200.0,17.6077,17.6165,17.5814,17.6077,66200.0
2015-04-27 12:05:00,20.09,20.11,20.08,20.09,59000.0,17.5989,17.6165,17.5902,17.5989,59000.0
2015-04-27 12:10:00,20.1,20.1,20.04,20.05,120000.0,17.6077,17.6077,17.5551,17.5639,120000.0
2015-04-27 12:15:00,20.04,20.06,19.99,19.99,108000.0,17.5551,17.5727,17.5113,17.5113,108000.0
2015-04-27 12:20:00,19.99,20.06,19.98,20.01,61600.0,17.5113,17.5727,17.5026,17.5289,61600.0
2015-04-27 12:25:00,20.01,20.01,19.97,19.99,41100.0,17.5289,17.5289,17.4938,17.5113,41100.0
2015-04-27 12:30:00,19.99,20.03,19.99,20.03,38400.0,17.5113,17.5464,17.5113,17.5464,38400.0
2015-04-27 12:35:00,20.03,20.05,20.02,20.05,53800.0,17.5464,17.5639,17.5376,17.5639,53800.0
2015-04-27 12:40:00,20.05,20.05,19.98,19.98,52300.0,17.5639,17.5639,17.5026,17.5026,52300.0
2015-04-27 12:45:00,19.98,20.04,19.98,20.04,35500.0,17.5026,17.5551,17.5026,17.5551,35500.0
2015-04-27 12:50:00,20.04,20.04,19.91,19.91,73500.0,17.5551,17.5551,17.4412,17.4412,73500.0
2015-04-27 12:55:00,19.91,20.0,19.91,19.99,69900.0,17.4412,17.5201,17.4412,17.5113,69900.0
2015-04-27 13:00:00,19.99,19.99,19.92,19.97,44900.0,17.5113,17.5113,17.45,17.4938,44900.0
2015-04-27 13:05:00,19.97,19.97,19.95,19.96,32900.0,17.4938,17.4938,17.4763,17.485,32900.0
2015-04-27 13:10:00,19.96,19.98,19.92,19.92,82200.0,17.485,17.5026,17.45,17.45,82200.0
2015-04-27 13:15:00,19.92,19.95,19.87,19.89,130500.0,17.45,17.4763,17.4062,17.4237,130500.0
2015-04-27 13:20:00,19.9,19.92,19.87,19.88,40900.0,17.4325,17.45,17.4062,17.415,40900.0
2015-04-27 13:25:00,19.87,19.93,19.87,19.92,44900.0,17.4062,17.4588,17.4062,17.45,44900.0
2015-04-27 13:30:00,19.92,19.94,19.91,19.93,45600.0,17.45,17.4675,17.4412,17.4588,45600.0
2015-04-27 13:35:00,19.92,19.99,19.92,19.97,37700.0,17.45,17.5113,17.45,17.4938,37700.0
2015-04-27 13:40:00,19.98,19.99,19.97,19.97,39300.0,17.5026,17.5113,17.4938,17.4938,39300.0
2015-04-27 13:45:00,19.98,19.99,19.93,19.94,64400.0,17.5026,17.5113,17.4588,17.4675,64400.0
2015-04-27 13:50:00,19.94,19.97,19.9,19.92,65500.0,17.4675,17.4938,17.4325,17.45,65500.0
2015-04-27 13:55:00,19.91,19.94,19.91,19.92,47200.0,17.4412,17.4675,17.4412,17.45,47200.0
2015-04-27 14:00:00,19.91,19.93,19.9,19.93,57700.0,17.4412,17.4588,17.4325,17.4588,57700.0
2015-04-27 14:05:00,19.93,19.94,19.9,19.94,61400.0,17.4588,17.4675,17.4325,17.4675,61400.0
2015-04-27 14:10:00,19.94,19.95,19.91,19.91,39600.0,17.4675,17.4763,17.4412,17.4412,39600.0
2015-04-27 14:15:00,19.91,19.93,19.9,19.93,59000.0,17.4412,17.4588,17.4325,17.4588,59000.0
2015-04-27 14:20:00,19.92,19.93,19.9,19.92,62800.0,17.45,17.4588,17.4325,17.45,62800.0
2015-04-27 14:25:00,19.93,19.94,19.92,19.92,27400.0,17.4588,17.4675,17.45,17.45,27400.0
2015-04-27 14:30:00,19.93,19.93,19.88,19.89,57900.0,17.4588,17.4588,17.415,17.4237,57900.0
2015-04-27 14:35:00,19.89,19.9,19.87,19.88,55500.0,17.4237,17.4325,17.4062,17.415,55500.0
2015-04-27 14:40:00,19.88,19.93,19.88,19.92,43900.0,17.415,17.4588,17.415,17.45,43900.0
2015-04-27 14:45:00,19.92,19.93,19.87,19.88,47300.0,17.45,17.4588,17.4062,17.415,47300.0
2015-04-27 14:50:00,19.88,19.93,19.86,19.87,131200.0,17.415,17.4588,17.3974,17.4062,131200.0
2015-04-27 14:55:00,19.86,19.89,19.86,19.89,45300.0,17.3974,17.4237,17.3974,17.4237,45300.0
2015-04-27 15:00:00,19.89,19.89,19.87,19.87,82400.0,17.4237,17.4237,17.4062,17.4062,82400.0
2015-04-27 15:05:00,19.87,19.9,19.87,19.9,58400.0,17.4062,17.4325,17.4062,17.4325,58400.0
2015-04-27 15:10:00,19.89,19.9,19.86,19.87,77700.0,17.4237,17.4325,17.3974,17.4062,77700.0
2015-04-27 15:15:00,19.87,19.88,19.82,19.84,99800.0,17.4062,17.415,17.3624,17.3799,99800.0
2015-04-27 15:20:00,19.83,19.85,19.82,19.83,83600.0,17.3712,17.3887,17.3624,17.3712,83600.0
2015-04-27 15:25:00,19.82,19.83,19.8,19.8,108500.0,17.3624,17.3712,17.3449,17.3449,108500.0
2015-04-27 15:30:00,19.8,19.81,19.74,19.74,121100.0,17.3449,17.3536,17.2923,17.2923,121100.0
2015-04-27 15:35:00,19.74,19.8,19.74,19.8,155800.0,17.2923,17.3449,17.2923,17.3449,155800.0
2015-04-27 15:40:00,19.8,19.8,19.78,19.8,137500.0,17.3449,17.3449,17.3274,17.3449,137500.0
2015-04-27 15:45:00,19.8,19.8,19.77,19.78,186700.0,17.3449,17.3449,17.3186,17.3274,186700.0
2015-04-27 15:50:00,19.77,19.83,19.77,19.82,485300.0,17.3186,17.3712,17.3186,17.3624,485300.0
2015-04-27 15:55:00,19.81,19.87,19.81,19.87,538900.0,17.3536,17.4062,17.3536,17.4062,538900.0
2015-04-28 09:30:00,19.84,19.88,19.76,19.76,85500.0,17.3799,17.415,17.3098,17.3098,85500.0
2015-04-28 09:35:00,19.76,19.86,19.75,19.85,40500.0,17.3098,17.3974,17.3011,17.3887,40500.0
2015-04-28 09:40:00,19.86,19.86,19.76,19.79,51000.0,17.3974,17.3974,17.3098,17.3361,51000.0
2015-04-28 09:45:00,19.78,19.81,19.75,19.77,38000.0,17.3274,17.3536,17.3011,17.3186,38000.0
2015-04-28 09:50:00,19.77,19.79,19.74,19.74,103300.0,17.3186,17.3361,17.2923,17.2923,103300.0
2015-04-28 09:55:00,19.74,19.77,19.73,19.74,101500.0,17.2923,17.3186,17.2836,17.2923,101500.0
2015-04-28 10:00:00,19.74,19.75,19.67,19.71,116200.0,17.2923,17.3011,17.231,17.266,116200.0
2015-04-28 10:05:00,19.71,19.71,19.64,19.64,108100.0,17.266,17.266,17.2047,17.2047,108100.0
2015-04-28 10:10:00,19.64,19.7,19.62,19.64,143900.0,17.2047,17.2573,17.1872,17.2047,143900.0
2015-04-28 10:15:00,19.64,19.64,19.56,19.59,240000.0,17.2047,17.2047,17.1346,17.1609,240000.0
2015-04-28 10:20:00,19.59,19.62,19.55,19.6,95200.0,17.1609,17.1872,17.1259,17.1697,95200.0
2015-04-28 10:25:00,19.61,19.68,19.61,19.64,111100.0,17.1784,17.2398,17.1784,17.2047,111100.0
2015-04-28 10:30:00,19.64,19.65,19.61,19.63,62500.0,17.2047,17.2135,17.1784,17.196,62500.0
2015-04-28 10:35:00,19.63,19.63,19.59,19.6,122200.0,17.196,17.196,17.1609,17.1697,122200.0
2015-04-28 10:40:00,19.6,19.68,19.6,19.66,137200.0,17.1697,17.2398,17.1697,17.2222,137200.0
2015-04-28 10:45:00,19.67,19.82,19.67,19.78,198400.0,17.231,17.3624,17.231,17.3274,198400.0
2015-04-28 10:50:00,19.79,19.8,19.71,19.73,94600.0,17.3361,17.3449,17.266,17.2836,94600.0
2015-04-28 10:55:00,19.73,19.75,19.71,19.73,73100.0,17.2836,17.3011,17.266,17.2836,73100.0
2015-04-28 11:00:00,19.73,19.89,19.73,19.89,160200.0,17.2836,17.4237,17.2836,17.4237,160200.0
2015-04-28 11:05:00,19.89,19.95,19.88,19.93,185800.0,17.4237,17.4763,17.415,17.4588,185800.0
2015-04-28 11:10:00,19.93,19.96,19.92,19.94,72900.0,17.4588,17.485,17.45,17.4675,72900.0
2015-04-28 11:15:00,19.95,19.95,19.89,19.91,33500.0,17.4763,17.4763,17.4237,17.4412,33500.0
2015-04-28 11:20:00,19.9,19.9,19.83,19.83,25200.0,17.4325,17.4325,17.3712,17.3712,25200.0
2015-04-28 11:25:00,19.83,19.91,19.83,19.88,38600.0,17.3712,17.4412,17.3712,17.415,38600.0
2015-04-28 11:30:00,19.88,19.93,19.88,19.92,40600.0,17.415,17.4588,17.415,17.45,40600.0
2015-04-28 11:35:00,19.91,19.95,19.89,19.93,58700.0,17.4412,17.4763,17.4237,17.4588,58700.0
2015-04-28 11:40:00,19.92,19.93,19.89,19.91,44300.0,17.45,17.4588,17.4237,17.4412,44300.0
2015-04-28 11:45:00,19.91,19.96,19.9,19.93,56100.0,17.4412,17.485,17.4325,17.4588,56100.0
2015-04-28 11:50:00,19.93,19.94,19.91,19.93,22000.0,17.4588,17.4675,17.4412,17.4588,22000.0
2015-04-28 11:55:00,19.93,19.95,19.92,19.95,41200.0,17.4588,17.4763,17.45,17.4763,41200.0
2015-04-28 12:00:00,19.95,19.95,19.92,19.93,50500.0,17.4763,17.4763,17.45,17.4588,50500.0
2015-04-28 12:05:00,19.93,19.94,19.92,19.94,18800.0,17.4588,17.4675,17.45,17.4675,18800.0
2015-04-28 12:10:00,19.94,19.99,19.93,19.97,133100.0,17.4675,17.5113,17.4588,17.4938,133100.0
2015-04-28 12:15:00,19.97,19.97,19.94,19.95,15800.0,17.4938,17.4938,17.4675,17.4763,15800.0
2015-04-28 12:20:00,19.95,19.96,19.94,19.94,25100.0,17.4763,17.485,17.4675,17.4675,25100.0
2015-04-28 12:25:00,19.94,19.96,19.92,19.94,39800.0,17.4675,17.485,17.45,17.4675,39800.0
2015-04-28 12:30:00,19.94,19.96,19.93,19.94,24300.0,17.4675,17.485,17.4588,17.4675,24300.0
2015-04-28 12:35:00,19.94,19.95,19.9,19.9,27400.0,17.4675,17.4763,17.4325,17.4325,27400.0
2015-04-28 12:40:00,19.9,19.92,19.9,19.91,17800.0,17.4325,17.45,17.4325,17.4412,17800.0
2015-04-28 12:45:00,19.91,19.92,19.89,19.89,26700.0,17.4412,17.45,17.4237,17.4237,26700.0
2015-04-28 12:50:00,19.89,19.94,19.88,19.94,66500.0,17.4237,17.4675,17.415,17.4675,66500.0
2015-04-28 12:55:00,19.94,19.95,19.91,19.93,24600.0,17.4675,17.4763,17.4412,17.4588,24600.0
2015-04-28 13:00:00,19.93,19.93,19.88,19.89,30200.0,17.4588,17.4588,17.415,17.4237,30200.0
2015-04-28 13:05:00,19.9,19.9,19.87,19.87,12100.0,17.4325,17.4325,17.4062,17.4062,12100.0
2015-04-28 13:10:00,19.87,19.88,19.86,19.88,24400.0,17.4062,17.415,17.3974,17.415,24400.0
2015-04-28 13:15:00,19.87,19.87,19.86,19.87,15600.0,17.4062,17.4062,17.3974,17.4062,15600.0
2015-04-28 13:20:00,19.87,19.9,19.86,19.9,24500.0,17.4062,17.4325,17.3974,17.4325,24500.0
2015-04-28 13:25:00,19.89,19.9,19.87,19.89,38500.0,17.4237,17.4325,17.4062,17.4237,38500.0
2015-04-28 13:30:00,19.9,19.9,19.89,19.89,12000.0,17.4325,17.4325,17.4237,17.4237,12000.0
2015-04-28 13:35:00,19.89,19.95,19.89,19.95,29500.0,17.4237,17.4763,17.4237,17.4763,29500.0
2015-04-28 13:40:00,19.95,19.98,19.95,19.97,58200.0,17.4763,17.5026,17.4763,17.4938,58200.0
2015-04-28 13:45:00,19.97,19.97,19.95,19.95,39900.0,17.4938,17.4938,17.4763,17.4763,39900.0
2015-04-28 13:50:00,19.95,19.96,19.9,19.9,24800.0,17.4763,17.485,17.4325,17.4325,24800.0
2015-04-28 13:55:00,19.9,19.91,19.89,19.91,25700.0,17.4325,17.4412,17.4237,17.4412,25700.0
2015-04-28 14:00:00,19.9,19.92,19.88,19.9,55800.0,17.4325,17.45,17.415,17.4325,55800.0
2015-04-28 14:05:00,19.91,19.91,19.87,19.91,26700.0,17.4412,17.4412,17.4062,17.4412,26700.0
2015-04-28 14:10:00,19.91,19.93,19.9,19.91,27100.0,17.4412,17.4588,17.4325,17.4412,27100.0
2015-04-28 14:15:00,19.91,19.92,19.89,19.89,30500.0,17.4412,17.45,17.4237,17.4237,30500.0
2015-04-28 14:20:00,19.89,19.89,19.82,19.82,30600.0,17.4237,17.4237,17.3624,17.3624,30600.0
2015-04-28 14:25:00,19.82,19.88,19.82,19.85,46700.0,17.3624,17.415,17.3624,17.3887,46700.0
2015-04-28 14:30:00,19.85,19.9,19.82,19.89,33900.0,17.3887,17.4325,17.3624,17.4237,33900.0
2015-04-28 14:35:00,19.88,19.93,19.88,19.93,82800.0,17.415,17.4588,17.415,17.4588,82800.0
2015-04-28 14:40:00,19.93,19.93,19.91,19.91,18000.0,17.4588,17.4588,17.4412,17.4412,18000.0
2015-04-28 14:45:00,19.92,19.95,19.91,19.95,32800.0,17.45,17.4763,17.4412,17.4763,32800.0
2015-04-28 14:50:00,19.95,19.95,19.9,19.9,45500.0,17.4763,17.4763,17.4325,17.4325,45500.0
2015-04-28 14:55:00,19.9,19.96,19.9,19.95,48300.0,17.4325,17.485,17.4325,17.4763,48300.0
2015-04-28 15:00:00,19.96,19.98,19.95,19.98,21400.0,17.485,17.5026,17.4763,17.5026,21400.0
2015-04-28 15:05:00,19.98,19.98,19.94,19.95,55100.0,17.5026,17.5026,17.4675,17.4763,55100.0
2015-04-28 15:10:00,19.94,19.95,19.92,19.92,24600.0,17.4675,17.4763,17.45,17.45,24600.0
2015-04-28 15:15:00,19.92,19.93,19.91,19.91,21100.0,17.45,17.4588,17.4412,17.4412,21100.0
2015-04-28 15:20:00,19.91,19.92,19.88,19.88,41000.0,17.4412,17.45,17.415,17.415,41000.0
2015-04-28 15:25:00,19.88,19.91,19.86,19.91,90400.0,17.415,17.4412,17.3974,17.4412,90400.0
2015-04-28 15:30:00,19.91,19.93,19.9,19.93,66800.0,17.4412,17.4588,17.4325,17.4588,66800.0
2015-04-28 15:35:00,19.93,19.93,19.91,19.91,42400.0,17.4588,17.4588,17.4412,17.4412,42400.0
2015-04-28 15:40:00,19.92,19.92,19.88,19.88,56600.0,17.45,17.45,17.415,17.415,56600.0
2015-04-28 15:45:00,19.89,19.92,19.88,19.91,145000.0,17.4237,17.45,17.415,17.4412,145000.0
2015-04-28 15:50:00,19.91,19.94,19.89,19.94,114900.0,17.4412,17.4675,17.4237,17.4675,114900.0
2015-04-28 15:55:00,19.93,19.94,19.93,19.93,196600.0,17.4588,17.4675,17.4588,17.4588,196600.0
2015-04-29 09:30:00,19.7,19.76,19.62,19.64,126900.0,17.2573,17.3098,17.1872,17.2047,126900.0
2015-04-29 09:35:00,19.62,19.66,19.56,19.59,100700.0,17.1872,17.2222,17.1346,17.1609,100700.0
2015-04-29 09:40:00,19.6,19.61,19.53,19.59,75500.0,17.1697,17.1784,17.1084,17.1609,75500.0
2015-04-29 09:45:00,19.59,19.64,19.58,19.61,50800.0,17.1609,17.2047,17.1522,17.1784,50800.0
2015-04-29 09:50:00,19.61,19.63,19.56,19.6,40600.0,17.1784,17.196,17.1346,17.1697,40600.0
2015-04-29 09:55:00,19.6,19.61,19.54,19.59,60300.0,17.1697,17.1784,17.1171,17.1609,60300.0
2015-04-29 10:00:00,19.59,19.67,19.56,19.56,110600.0,17.1609,17.231,17.1346,17.1346,110600.0
2015-04-29 10:05:00,19.56,19.56,19.5,19.51,108500.0,17.1346,17.1346,17.0821,17.0908,108500.0
2015-04-29 10:10:00,19.52,19.54,19.47,19.53,75900.0,17.0996,17.1171,17.0558,17.1084,75900.0
2015-04-29 10:15:00,19.53,19.57,19.52,19.56,36600.0,17.1084,17.1434,17.0996,17.1346,36600.0
2015-04-29 10:20:00,19.56,19.57,19.52,19.54,35100.0,17.1346,17.1434,17.0996,17.1171,35100.0
2015-04-29 10:25:00,19.53,19.58,19.52,19.55,35500.0,17.1084,17.1522,17.0996,17.1259,35500.0
2015-04-29 10:30:00,19.55,19.59,19.53,19.57,49800.0,17.1259,17.1609,17.1084,17.1434,49800.0
2015-04-29 10:35:00,19.58,19.6,19.56,19.59,80300.0,17.1522,17.1697,17.1346,17.1609,80300.0
2015-04-29 10:40:00,19.59,19.64,19.58,19.62,59700.0,17.1609,17.2047,17.1522,17.1872,59700.0
2015-04-29 10:45:00,19.63,19.64,19.57,19.62,68400.0,17.196,17.2047,17.1434,17.1872,68400.0
2015-04-29 10:50:00,19.61,19.62,19.58,19.59,80000.0,17.1784,17.1872,17.1522,17.1609,80000.0
2015-04-29 10:55:00,19.58,19.62,19.54,19.61,142600.0,17.1522,17.1872,17.1171,17.1784,142600.0
2015-04-29 11:00:00,19.6,19.63,19.59,19.62,52900.0,17.1697,17.196,17.1609,17.1872,52900.0
2015-04-29 11:05:00,19.62,19.63,19.6,19.61,27300.0,17.1872,17.196,17.1697,17.1784,27300.0
2015-04-29 11:10:00,19.62,19.63,19.57,19.59,73400.0,17.1872,17.196,17.1434,17.1609,73400.0
2015-04-29 11:15:00,19.59,19.6,19.56,19.59,67800.0,17.1609,17.1697,17.1346,17.1609,67800.0
2015-04-29 11:20:00,19.59,19.61,19.55,19.59,66400.0,17.1609,17.1784,17.1259,17.1609,66400.0
2015-04-29 11:25:00,19.58,19.61,19.56,19.6,32200.0,17.1522,17.1784,17.1346,17.1697,32200.0
2015-04-29 11:30:00,19.61,19.62,19.59,19.6,31800.0,17.1784,17.1872,17.1609,17.1697,31800.0
2015-04-29 11:35:00,19.61,19.61,19.6,19.61,23900.0,17.1784,17.1784,17.1697,17.1784,23900.0
2015-04-29 11:40:00,19.61,19.61,19.58,19.6,65800.0,17.1784,17.1784,17.1522,17.1697,65800.0
2015-04-29 11:45:00,19.6,19.6,19.57,19.6,29400.0,17.1697,17.1697,17.1434,17.1697,29400.0
2015-04-29 11:50:00,19.6,19.61,19.58,19.6,23800.0,17.1697,17.1784,17.1522,17.1697,23800.0
2015-04-29 11:55:00,19.6,19.6,19.58,19.59,14800.0,17.1697,17.1697,17.1522,17.1609,14800.0
2015-04-29 12:00:00,19.59,19.6,19.56,19.6,45900.0,17.1609,17.1697,17.1346,17.1697,45900.0
2015-04-29 12:05:00,19.6,19.61,19.57,19.6,55800.0,17.1697,17.1784,17.1434,17.1697,55800.0
2015-04-29 12:10:00,19.59,19.59,19.53,19.57,110500.0,17.1609,17.1609,17.1084,17.1434,110500.0
2015-04-29 12:15:00,19.56,19.6,19.56,19.58,63000.0,17.1346,17.1697,17.1346,17.1522,63000.0
2015-04-29 12:20:00,19.59,19.61,19.59,19.59,30500.0,17.1609,17.1784,17.1609,17.1609,30500.0
2015-04-29 12:25:00,19.59,19.6,19.56,19.6,39100.0,17.1609,17.1697,17.1346,17.1697,39100.0
2015-04-29 12:30:00,19.59,19.6,19.56,19.58,33900.0,17.1609,17.1697,17.1346,17.1522,33900.0
2015-04-29 12:35:00,19.58,19.59,19.57,19.59,49600.0,17.1522,17.1609,17.1434,17.1609,49600.0
2015-04-29 12:40:00,19.58,19.59,19.56,19.59,52800.0,17.1522,17.1609,17.1346,17.1609,52800.0
2015-04-29 12:45:00,19.59,19.59,19.58,19.59,14200.0,17.1609,17.1609,17.1522,17.1609,14200.0
2015-04-29 12:50:00,19.59,19.59,19.58,19.58,9800.0,17.1609,17.1609,17.1522,17.1522,9800.0
2015-04-29 12:55:00,19.59,19.61,19.58,19.6,26300.0,17.1609,17.1784,17.1522,17.1697,26300.0
2015-04-29 13:00:00,19.6,19.61,19.57,19.58,48200.0,17.1697,17.1784,17.1434,17.1522,48200.0
2015-04-29 13:05:00,19.58,19.6,19.58,19.6,17800.0,17.1522,17.1697,17.1522,17.1697,17800.0
2015-04-29 13:10:00,19.59,19.61,19.59,19.61,11000.0,17.1609,17.1784,17.1609,17.1784,11000.0
2015-04-29 13:15:00,19.61,19.68,19.61,19.68,101500.0,17.1784,17.2398,17.1784,17.2398,101500.0
2015-04-29 13:20:00,19.67,19.68,19.64,19.66,32100.0,17.231,17.2398,17.2047,17.2222,32100.0
2015-04-29 13:25:00,19.66,19.67,19.62,19.64,33400.0,17.2222,17.231,17.1872,17.2047,33400.0
2015-04-29 13:30:00,19.64,19.67,19.64,19.67,11100.0,17.2047,17.231,17.2047,17.231,11100.0
2015-04-29 13:35:00,19.67,19.7,19.67,19.7,19800.0,17.231,17.2573,17.231,17.2573,19800.0
2015-04-29 13:40:00,19.7,19.73,19.69,19.72,44800.0,17.2573,17.2836,17.2485,17.2748,44800.0
2015-04-29 13:45:00,19.73,19.74,19.71,19.73,60400.0,17.2836,17.2923,17.266,17.2836,60400.0
2015-04-29 13:50:00,19.74,19.75,19.71,19.73,63800.0,17.2923,17.3011,17.266,17.2836,63800.0
2015-04-29 13:55:00,19.73,19.82,19.73,19.81,81100.0,17.2836,17.3624,17.2836,17.3536,81100.0
2015-04-29 14:00:00,19.81,19.84,19.72,19.84,66900.0,17.3536,17.3799,17.2748,17.3799,66900.0
2015-04-29 14:05:00,19.84,19.85,19.74,19.75,40900.0,17.3799,17.3887,17.2923,17.3011,40900.0
2015-04-29 14:10:00,19.74,19.77,19.69,19.69,51100.0,17.2923,17.3186,17.2485,17.2485,51100.0
2015-04-29 14:15:00,19.69,19.76,19.69,19.75,41100.0,17.2485,17.3098,17.2485,17.3011,41100.0
2015-04-29 14:20:00,19.75,19.8,19.74,19.77,44500.0,17.3011,17.3449,17.2923,17.3186,44500.0
2015-04-29 14:25:00,19.77,19.78,19.72,19.75,38600.0,17.3186,17.3274,17.2748,17.3011,38600.0
2015-04-29 14:30:00,19.75,19.8,19.74,19.78,59900.0,17.3011,17.3449,17.2923,17.3274,59900.0
2015-04-29 14:35:00,19.78,19.8,19.76,19.77,44200.0,17.3274,17.3449,17.3098,17.3186,44200.0
2015-04-29 14:40:00,19.78,19.81,19.77,19.81,37100.0,17.3274,17.3536,17.3186,17.3536,37100.0
2015-04-29 14:45:00,19.8,19.81,19.75,19.75,88300.0,17.3449,17.3536,17.3011,17.3011,88300.0
2015-04-29 14:50:00,19.76,19.77,19.74,19.76,23400.0,17.3098,17.3186,17.2923,17.3098,23400.0
2015-04-29 14:55:00,19.76,19.8,19.76,19.79,79200.0,17.3098,17.3449,17.3098,17.3361,79200.0
2015-04-29 15:00:00,19.79,19.8,19.74,19.75,64400.0,17.3361,17.3449,17.2923,17.3011,64400.0
2015-04-29 15:05:00,19.75,19.77,19.73,19.76,62200.0,17.3011,17.3186,17.2836,17.3098,62200.0
2015-04-29 15:10:00,19.76,19.77,19.72,19.75,49700.0,17.3098,17.3186,17.2748,17.3011,49700.0
2015-04-29 15:15:00,19.75,19.77,19.74,19.76,54700.0,17.3011,17.3186,17.2923,17.3098,54700.0
2015-04-29 15:20:00,19.76,19.77,19.75,19.76,43700.0,17.3098,17.3186,17.3011,17.3098,43700.0
2015-04-29 15:25:00,19.76,19.76,19.75,19.76,24500.0,17.3098,17.3098,17.3011,17.3098,24500.0
2015-04-29 15:30:00,19.75,19.76,19.74,19.76,64500.0,17.3011,17.3098,17.2923,17.3098,64500.0
2015-04-29 15:35:00,19.76,19.78,19.76,19.77,91700.0,17.3098,17.3274,17.3098,17.3186,91700.0
2015-04-29 15:40:00,19.77,19.77,19.75,19.76,122800.0,17.3186,17.3186,17.3011,17.3098,122800.0
2015-04-29 15:45:00,19.76,19.84,19.75,19.84,344800.0,17.3098,17.3799,17.3011,17.3799,344800.0
2015-04-29 15:50:00,19.83,19.86,19.8,19.86,405700.0,17.3712,17.3974,17.3449,17.3974,405700.0
2015-04-29 15:55:00,19.86,19.89,19.85,19.85,476000.0,17.3974,17.4237,17.3887,17.3887,476000.0
2015-04-30 09:30:00,19.76,19.77,19.61,19.65,107100.0,17.3098,17.3186,17.1784,17.2135,107100.0
2015-04-30 09:35:00,19.66,19.74,19.63,19.64,57900.0,17.2222,17.2923,17.196,17.2047,57900.0
2015-04-30 09:40:00,19.64,19.7,19.59,19.62,52500.0,17.2047,17.2573,17.1609,17.1872,52500.0
2015-04-30 09:45:00,19.62,19.66,19.6,19.63,66400.0,17.1872,17.2222,17.1697,17.196,66400.0
2015-04-30 09:50:00,19.62,19.64,19.56,19.61,147300.0,17.1872,17.2047,17.1346,17.1784,147300.0
2015-04-30 09:55:00,19.6,19.62,19.55,19.56,73500.0,17.1697,17.1872,17.1259,17.1346,73500.0
2015-04-30 10:00:00,19.55,19.56,19.45,19.46,165800.0,17.1259,17.1346,17.0383,17.047,165800.0
2015-04-30 10:05:00,19.46,19.51,19.44,19.47,103000.0,17.047,17.0908,17.0295,17.0558,103000.0
2015-04-30 10:10:00,19.48,19.55,19.47,19.51,55400.0,17.0646,17.1259,17.0558,17.0908,55400.0
2015-04-30 10:15:00,19.51,19.52,19.45,19.46,60200.0,17.0908,17.0996,17.0383,17.047,60200.0
2015-04-30 10:20:00,19.45,19.47,19.41,19.41,118000.0,17.0383,17.0558,17.0032,17.0032,118000.0
2015-04-30 10:25:00,19.41,19.47,19.41,19.42,57100.0,17.0032,17.0558,17.0032,17.012,57100.0
2015-04-30 10:30:00,19.43,19.45,19.35,19.45,275600.0,17.0208,17.0383,16.9507,17.0383,275600.0
2015-04-30 10:35:00,19.46,19.47,19.42,19.44,57400.0,17.047,17.0558,17.012,17.0295,57400.0
2015-04-30 10:40:00,19.44,19.46,19.41,19.41,37500.0,17.0295,17.047,17.0032,17.0032,37500.0
2015-04-30 10:45:00,19.41,19.46,19.41,19.42,24400.0,17.0032,17.047,17.0032,17.012,24400.0
2015-04-30 10:50:00,19.42,19.45,19.4,19.44,44100.0,17.012,17.0383,16.9945,17.0295,44100.0
2015-04-30 10:55:00,19.45,19.48,19.42,19.48,49400.0,17.0383,17.0646,17.012,17.0646,49400.0
2015-04-30 11:00:00,19.48,19.51,19.47,19.51,102800.0,17.0646,17.0908,17.0558,17.0908,102800.0
2015-04-30 11:05:00,19.52,19.56,19.52,19.55,81400.0,17.0996,17.1346,17.0996,17.1259,81400.0
2015-04-30 11:10:00,19.55,19.58,19.54,19.54,53800.0,17.1259,17.1522,17.1171,17.1171,53800.0
2015-04-30 11:15:00,19.54,19.56,19.52,19.55,51700.0,17.1171,17.1346,17.0996,17.1259,51700.0
2015-04-30 11:20:00,19.55,19.63,19.53,19.63,260200.0,17.1259,17.196,17.1084,17.196,260200.0
2015-04-30 11:25:00,19.63,19.64,19.57,19.59,58300.0,17.196,17.2047,17.1434,17.1609,58300.0
2015-04-30 11:30:00,19.59,19.64,19.59,19.64,57900.0,17.1609,17.2047,17.1609,17.2047,57900.0
2015-04-30 11:35:00,19.64,19.64,19.58,19.62,76300.0,17.2047,17.2047,17.1522,17.1872,76300.0
2015-04-30 11:40:00,19.62,19.62,19.57,19.57,65900.0,17.1872,17.1872,17.1434,17.1434,65900.0
2015-04-30 11:45:00,19.57,19.58,19.56,19.57,25300.0,17.1434,17.1522,17.1346,17.1434,25300.0
2015-04-30 11:50:00,19.56,19.57,19.5,19.52,61200.0,17.1346,17.1434,17.0821,17.0996,61200.0
2015-04-30 11:55:00,19.52,19.54,19.51,19.52,49300.0,17.0996,17.1171,17.0908,17.0996,49300.0
2015-04-30 12:00:00,19.52,19.53,19.51,19.53,19200.0,17.0996,17.1084,17.0908,17.1084,19200.0
2015-04-30 12:05:00,19.52,19.53,19.49,19.5,86100.0,17.0996,17.1084,17.0733,17.0821,86100.0
2015-04-30 12:10:00,19.49,19.54,19.48,19.54,109600.0,17.0733,17.1171,17.0646,17.1171,109600.0
2015-04-30 12:15:00,19.53,19.57,19.52,19.56,51900.0,17.1084,17.1434,17.0996,17.1346,51900.0
2015-04-30 12:20:00,19.55,19.55,19.5,19.54,63500.0,17.1259,17.1259,17.0821,17.1171,63500.0
2015-04-30 12:25:00,19.53,19.53,19.5,19.51,15300.0,17.1084,17.1084,17.0821,17.0908,15300.0
2015-04-30 12:30:00,19.5,19.54,19.49,19.53,38400.0,17.0821,17.1171,17.0733,17.1084,38400.0
2015-04-30 12:35:00,19.52,19.54,19.51,19.51,19900.0,17.0996,17.1171,17.0908,17.0908,19900.0
2015-04-30 12:40:00,19.51,19.52,19.51,19.51,8600.0,17.0908,17.0996,17.0908,17.0908,8600.0
2015-04-30 12:45:00,19.52,19.52,19.48,19.49,52000.0,17.0996,17.0996,17.0646,17.0733,52000.0
2015-04-30 12:50:00,19.5,19.5,19.45,19.46,48800.0,17.0821,17.0821,17.0383,17.047,48800.0
2015-04-30 12:55:00,19.46,19.47,19.44,19.47,47200.0,17.047,17.0558,17.0295,17.0558,47200.0
2015-04-30 13:00:00,19.47,19.53,19.47,19.51,124000.0,17.0558,17.1084,17.0558,17.0908,124000.0
2015-04-30 13:05:00,19.52,19.53,19.5,19.52,41100.0,17.0996,17.1084,17.0821,17.0996,41100.0
2015-04-30 13:10:00,19.51,19.52,19.48,19.5,43100.0,17.0908,17.0996,17.0646,17.0821,43100.0
2015-04-30 13:15:00,19.5,19.51,19.49,19.49,35600.0,17.0821,17.0908,17.0733,17.0733,35600.0
2015-04-30 13:20:00,19.5,19.51,19.47,19.47,40800.0,17.0821,17.0908,17.0558,17.0558,40800.0
2015-04-30 13:25:00,19.47,19.48,19.43,19.48,65700.0,17.0558,17.0646,17.0208,17.0646,65700.0
2015-04-30 13:30:00,19.47,19.48,19.46,19.46,40100.0,17.0558,17.0646,17.047,17.047,40100.0
2015-04-30 13:35:00,19.46,19.47,19.42,19.44,44500.0,17.047,17.0558,17.012,17.0295,44500.0
2015-04-30 13:40:00,19.44,19.48,19.42,19.46,53400.0,17.0295,17.0646,17.012,17.047,53400.0
2015-04-30 13:45:00,19.46,19.48,19.43,19.46,65500.0,17.047,17.0646,17.0208,17.047,65500.0
2015-04-30 13:50:00,19.45,19.46,19.42,19.44,31700.0,17.0383,17.047,17.012,17.0295,31700.0
2015-04-30 13:55:00,19.44,19.45,19.43,19.43,34100.0,17.0295,17.0383,17.0208,17.0208,34100.0
2015-04-30 14:00:00,19.43,19.45,19.39,19.41,75900.0,17.0208,17.0383,16.9857,17.0032,75900.0
2015-04-30 14:05:00,19.41,19.41,19.37,19.4,52000.0,17.0032,17.0032,16.9682,16.9945,52000.0
2015-04-30 14:10:00,19.4,19.42,19.38,19.4,107700.0,16.9945,17.012,16.977,16.9945,107700.0
2015-04-30 14:15:00,19.41,19.41,19.39,19.39,52500.0,17.0032,17.0032,16.9857,16.9857,52500.0
2015-04-30 14:20:00,19.39,19.41,19.37,19.38,69800.0,16.9857,17.0032,16.9682,16.977,69800.0
2015-04-30 14:25:00,19.38,19.42,19.37,19.38,61800.0,16.977,17.012,16.9682,16.977,61800.0
2015-04-30 14:30:00,19.38,19.39,19.36,19.39,24300.0,16.977,16.9857,16.9594,16.9857,24300.0
2015-04-30 14:35:00,19.38,19.39,19.36,19.38,29100.0,16.977,16.9857,16.9594,16.977,29100.0
2015-04-30 14:40:00,19.38,19.4,19.37,19.38,39800.0,16.977,16.9945,16.9682,16.977,39800.0
2015-04-30 14:45:00,19.38,19.39,19.35,19.37,44600.0,16.977,16.9857,16.9507,16.9682,44600.0
2015-04-30 14:50:00,19.37,19.38,19.35,19.38,31700.0,16.9682,16.977,16.9507,16.977,31700.0
2015-04-30 14:55:00,19.37,19.38,19.33,19.33,101400.0,16.9682,16.977,16.9332,16.9332,101400.0
2015-04-30 15:00:00,19.33,19.36,19.31,19.34,147200.0,16.9332,16.9594,16.9156,16.9419,147200.0
2015-04-30 15:05:00,19.34,19.35,19.33,19.34,48900.0,16.9419,16.9507,16.9332,16.9419,48900.0
2015-04-30 15:10:00,19.34,19.36,19.32,19.35,97000.0,16.9419,16.9594,16.9244,16.9507,97000.0
2015-04-30 15:15:00,19.35,19.38,19.35,19.36,124200.0,16.9507,16.977,16.9507,16.9594,124200.0
2015-04-30 15:20:00,19.36,19.38,19.34,19.34,120000.0,16.9594,16.977,16.9419,16.9419,120000.0
2015-04-30 15:25:00,19.34,19.34,19.29,19.3,75200.0,16.9419,16.9419,16.8981,16.9069,75200.0
2015-04-30 15:30:00,19.3,19.34,19.3,19.34,86200.0,16.9069,16.9419,16.9069,16.9419,86200.0
2015-04-30 15:35:00,19.34,19.38,19.33,19.34,117100.0,16.9419,16.977,16.9332,16.9419,117100.0
2015-04-30 15:40:00,19.35,19.36,19.33,19.34,158000.0,16.9507,16.9594,16.9332,16.9419,158000.0
2015-04-30 15:45:00,19.34,19.37,19.33,19.34,146600.0,16.9419,16.9682,16.9332,16.9419,146600.0
2015-04-30 15:50:00,19.34,19.37,19.3,19.3,409900.0,16.9419,16.9682,16.9069,16.9069,409900.0
2015-04-30 15:55:00,19.3,19.32,19.27,19.3,759400.0,16.9069,16.9244,16.8806,16.9069,759400.0
2015-05-01 09:30:00,19.39,19.44,19.31,19.44,76500.0,16.9857,17.0295,16.9156,17.0295,76500.0
2015-05-01 09:35:00,19.43,19.43,19.34,19.38,52700.0,17.0208,17.0208,16.9419,16.977,52700.0
2015-05-01 09:40:00,19.38,19.42,19.37,19.41,23600.0,16.977,17.012,16.9682,17.0032,23600.0
2015-05-01 09:45:00,19.41,19.45,19.39,19.39,75500.0,17.0032,17.0383,16.9857,16.9857,75500.0
2015-05-01 09:50:00,19.4,19.42,19.36,19.4,37300.0,16.9945,17.012,16.9594,16.9945,37300.0
2015-05-01 09:55:00,19.39,19.43,19.38,19.41,25900.0,16.9857,17.0208,16.977,17.0032,25900.0
2015-05-01 10:00:00,19.41,19.43,19.38,19.43,102100.0,17.0032,17.0208,16.977,17.0208,102100.0
2015-05-01 10:05:00,19.43,19.45,19.4,19.44,36500.0,17.0208,17.0383,16.9945,17.0295,36500.0
2015-05-01 10:10:00,19.44,19.51,19.43,19.47,51700.0,17.0295,17.0908,17.0208,17.0558,51700.0
2015-05-01 10:15:00,19.47,19.58,19.46,19.57,94700.0,17.0558,17.1522,17.047,17.1434,94700.0
2015-05-01 10:20:00,19.58,19.6,19.55,19.57,56600.0,17.1522,17.1697,17.1259,17.1434,56600.0
2015-05-01 10:25:00,19.57,19.6,19.56,19.58,55900.0,17.1434,17.1697,17.1346,17.1522,55900.0
2015-05-01 10:30:00,19.58,19.62,19.57,19.61,35600.0,17.1522,17.1872,17.1434,17.1784,35600.0
2015-05-01 10:35:00,19.61,19.61,19.54,19.56,74500.0,17.1784,17.1784,17.1171,17.1346,74500.0
2015-05-01 10:40:00,19.56,19.56,19.5,19.52,58100.0,17.1346,17.1346,17.0821,17.0996,58100.0
2015-05-01 10:45:00,19.53,19.58,19.52,19.58,19900.0,17.1084,17.1522,17.0996,17.1522,19900.0
2015-05-01 10:50:00,19.58,19.6,19.55,19.58,68000.0,17.1522,17.1697,17.1259,17.1522,68000.0
2015-05-01 10:55:00,19.57,19.58,19.54,19.55,28400.0,17.1434,17.1522,17.1171,17.1259,28400.0
2015-05-01 11:00:00,19.55,19.59,19.55,19.57,32300.0,17.1259,17.1609,17.1259,17.1434,32300.0
2015-05-01 11:05:00,19.57,19.59,19.55,19.58,64500.0,17.1434,17.1609,17.1259,17.1522,64500.0
2015-05-01 11:10:00,19.58,19.63,19.56,19.62,125200.0,17.1522,17.196,17.1346,17.1872,125200.0
2015-05-01 11:15:00,19.63,19.63,19.58,19.59,76000.0,17.196,17.196,17.1522,17.1609,76000.0
2015-05-01 11:20:00,19.59,19.63,19.57,19.62,67500.0,17.1609,17.196,17.1434,17.1872,67500.0
2015-05-01 11:25:00,19.62,19.68,19.62,19.64,52500.0,17.1872,17.2398,17.1872,17.2047,52500.0
2015-05-01 11:30:00,19.64,19.64,19.6,19.61,39700.0,17.2047,17.2047,17.1697,17.1784,39700.0
2015-05-01 11:35:00,19.61,19.62,19.58,19.58,39000.0,17.1784,17.1872,17.1522,17.1522,39000.0
2015-05-01 11:40:00,19.58,19.63,19.57,19.63,44000.0,17.1522,17.196,17.1434,17.196,44000.0
2015-05-01 11:45:00,19.63,19.74,19.62,19.73,238400.0,17.196,17.2923,17.1872,17.2836,238400.0
2015-05-01 11:50:00,19.74,19.78,19.73,19.78,137200.0,17.2923,17.3274,17.2836,17.3274,137200.0
2015-05-01 11:55:00,19.77,19.8,19.76,19.77,90300.0,17.3186,17.3449,17.3098,17.3186,90300.0
2015-05-01 12:00:00,19.78,19.79,19.76,19.78,77400.0,17.3274,17.3361,17.3098,17.3274,77400.0
2015-05-01 12:05:00,19.78,19.78,19.75,19.77,40800.0,17.3274,17.3274,17.3011,17.3186,40800.0
2015-05-01 12:10:00,19.77,19.78,19.75,19.77,41700.0,17.3186,17.3274,17.3011,17.3186,41700.0
2015-05-01 12:15:00,19.77,19.78,19.75,19.75,30100.0,17.3186,17.3274,17.3011,17.3011,30100.0
2015-05-01 12:20:00,19.75,19.76,19.72,19.75,33600.0,17.3011,17.3098,17.2748,17.3011,33600.0
2015-05-01 12:25:00,19.75,19.76,19.73,19.74,13100.0,17.3011,17.3098,17.2836,17.2923,13100.0
2015-05-01 12:30:00,19.73,19.76,19.72,19.74,25600.0,17.2836,17.3098,17.2748,17.2923,25600.0
2015-05-01 12:35:00,19.74,19.74,19.68,19.69,32900.0,17.2923,17.2923,17.2398,17.2485,32900.0
2015-05-01 12:40:00,19.7,19.7,19.69,19.69,12100.0,17.2573,17.2573,17.2485,17.2485,12100.0
2015-05-01 12:45:00,19.69,19.73,19.69,19.71,31400.0,17.2485,17.2836,17.2485,17.266,31400.0
2015-05-01 12:50:00,19.71,19.71,19.69,19.69,14600.0,17.266,17.266,17.2485,17.2485,14600.0
2015-05-01 12:55:00,19.69,19.73,19.69,19.73,59100.0,17.2485,17.2836,17.2485,17.2836,59100.0
2015-05-01 13:00:00,19.73,19.75,19.72,19.74,52900.0,17.2836,17.3011,17.2748,17.2923,52900.0
2015-05-01 13:05:00,19.74,19.74,19.69,19.69,51500.0,17.2923,17.2923,17.2485,17.2485,51500.0
2015-05-01 13:10:00,19.69,19.69,19.68,19.69,4000.0,17.2485,17.2485,17.2398,17.2485,4000.0
2015-05-01 13:15:00,19.69,19.7,19.68,19.7,12700.0,17.2485,17.2573,17.2398,17.2573,12700.0
2015-05-01 13:20:00,19.69,19.7,19.65,19.66,32400.0,17.2485,17.2573,17.2135,17.2222,32400.0
2015-05-01 13:25:00,19.66,19.68,19.66,19.66,17800.0,17.2222,17.2398,17.2222,17.2222,17800.0
2015-05-01 13:30:00,19.66,19.67,19.64,19.64,41200.0,17.2222,17.231,17.2047,17.2047,41200.0
2015-05-01 13:35:00,19.64,19.67,19.61,19.67,47200.0,17.2047,17.231,17.1784,17.231,47200.0
2015-05-01 13:40:00,19.67,19.68,19.64,19.65,16700.0,17.231,17.2398,17.2047,17.2135,16700.0
2015-05-01 13:45:00,19.64,19.69,19.64,19.69,27300.0,17.2047,17.2485,17.2047,17.2485,27300.0
2015-05-01 13:50:00,19.69,19.71,19.67,19.69,56800.0,17.2485,17.266,17.231,17.2485,56800.0
2015-05-01 13:55:00,19.69,19.7,19.66,19.68,25200.0,17.2485,17.2573,17.2222,17.2398,25200.0
2015-05-01 14:00:00,19.68,19.69,19.68,19.69,12700.0,17.2398,17.2485,17.2398,17.2485,12700.0
2015-05-01 14:05:00,19.69,19.73,19.68,19.7,94200.0,17.2485,17.2836,17.2398,17.2573,94200.0
2015-05-01 14:10:00,19.69,19.7,19.68,19.69,47300.0,17.2485,17.2573,17.2398,17.2485,47300.0
2015-05-01 14:15:00,19.7,19.7,19.66,19.68,49200.0,17.2573,17.2573,17.2222,17.2398,49200.0
2015-05-01 14:20:00,19.69,19.7,19.68,19.7,31400.0,17.2485,17.2573,17.2398,17.2573,31400.0
2015-05-01 14:25:00,19.7,19.71,19.69,19.7,40700.0,17.2573,17.266,17.2485,17.2573,40700.0
2015-05-01 14:30:00,19.71,19.71,19.68,19.7,32900.0,17.266,17.266,17.2398,17.2573,32900.0
2015-05-01 14:35:00,19.7,19.7,19.68,19.69,15700.0,17.2573,17.2573,17.2398,17.2485,15700.0
2015-05-01 14:40:00,19.68,19.72,19.68,19.71,75300.0,17.2398,17.2748,17.2398,17.266,75300.0
2015-05-01 14:45:00,19.71,19.72,19.68,19.7,50900.0,17.266,17.2748,17.2398,17.2573,50900.0
2015-05-01 14:50:00,19.7,19.7,19.63,19.66,47400.0,17.2573,17.2573,17.196,17.2222,47400.0
2015-05-01 14:55:00,19.67,19.67,19.64,19.64,37400.0,17.231,17.231,17.2047,17.2047,37400.0
2015-05-01 15:00:00,19.64,19.68,19.63,19.68,43700.0,17.2047,17.2398,17.196,17.2398,43700.0
2015-05-01 15:05:00,19.67,19.68,19.61,19.62,56500.0,17.231,17.2398,17.1784,17.1872,56500.0
2015-05-01 15:10:00,19.61,19.64,19.61,19.64,44300.0,17.1784,17.2047,17.1784,17.2047,44300.0
2015-05-01 15:15:00,19.63,19.64,19.61,19.61,24400.0,17.196,17.2047,17.1784,17.1784,24400.0
2015-05-01 15:20:00,19.61,19.63,19.59,19.61,81700.0,17.1784,17.196,17.1609,17.1784,81700.0
2015-05-01 15:25:00,19.61,19.61,19.56,19.58,63400.0,17.1784,17.1784,17.1346,17.1522,63400.0
2015-05-01 15:30:00,19.58,19.61,19.58,19.61,64300.0,17.1522,17.1784,17.1522,17.1784,64300.0
2015-05-01 15:35:00,19.61,19.61,19.58,19.58,42600.0,17.1784,17.1784,17.1522,17.1522,42600.0
2015-05-01 15:40:00,19.58,19.6,19.57,19.57,54200.0,17.1522,17.1697,17.1434,17.1434,54200.0
2015-05-01 15:45:00,19.57,19.66,19.57,19.64,256200.0,17.1434,17.2222,17.1434,17.2047,256200.0
2015-05-01 15:50:00,19.64,19.65,19.61,19.61,136200.0,17.2047,17.2135,17.1784,17.1784,136200.0
2015-05-01 15:55:00,19.62,19.63,19.61,19.61,225100.0,17.1872,17.196,17.1784,17.1784,225100.0
2015-05-04 09:30:00,19.69,19.74,19.65,19.74,46300.0,17.2485,17.2923,17.2135,17.2923,46300.0
2015-05-04 09:35:00,19.74,19.78,19.71,19.76,30900.0,17.2923,17.3274,17.266,17.3098,30900.0
2015-05-04 09:40:00,19.76,19.83,19.75,19.83,51300.0,17.3098,17.3712,17.3011,17.3712,51300.0
2015-05-04 09:45:00,19.82,19.82,19.73,19.77,31400.0,17.3624,17.3624,17.2836,17.3186,31400.0
2015-05-04 09:50:00,19.76,19.77,19.73,19.76,27600.0,17.3098,17.3186,17.2836,17.3098,27600.0
2015-05-04 09:55:00,19.76,19.76,19.69,19.72,17800.0,17.3098,17.3098,17.2485,17.2748,17800.0
2015-05-04 10:00:00,19.71,19.77,19.7,19.77,19100.0,17.266,17.3186,17.2573,17.3186,19100.0
2015-05-04 10:05:00,19.77,19.78,19.74,19.77,54100.0,17.3186,17.3274,17.2923,17.3186,54100.0
2015-05-04 10:10:00,19.76,19.76,19.69,19.7,97900.0,17.3098,17.3098,17.2485,17.2573,97900.0
2015-05-04 10:15:00,19.7,19.7,19.64,19.65,50100.0,17.2573,17.2573,17.2047,17.2135,50100.0
2015-05-04 10:20:00,19.65,19.66,19.62,19.64,39400.0,17.2135,17.2222,17.1872,17.2047,39400.0
2015-05-04 10:25:00,19.64,19.72,19.63,19.72,32700.0,17.2047,17.2748,17.196,17.2748,32700.0
2015-05-04 10:30:00,19.72,19.72,19.67,19.68,32700.0,17.2748,17.2748,17.231,17.2398,32700.0
2015-05-04 10:35:00,19.68,19.71,19.64,19.65,25000.0,17.2398,17.266,17.2047,17.2135,25000.0
2015-05-04 10:40:00,19.64,19.67,19.62,19.66,22400.0,17.2047,17.231,17.1872,17.2222,22400.0
2015-05-04 10:45:00,19.66,19.66,19.59,19.6,14100.0,17.2222,17.2222,17.1609,17.1697,14100.0
2015-05-04 10:50:00,19.6,19.61,19.55,19.56,45500.0,17.1697,17.1784,17.1259,17.1346,45500.0
2015-05-04 10:55:00,19.56,19.61,19.54,19.55,94400.0,17.1346,17.1784,17.1171,17.1259,94400.0
2015-05-04 11:00:00,19.55,19.56,19.54,19.54,28500.0,17.1259,17.1346,17.1171,17.1171,28500.0
2015-05-04 11:05:00,19.53,19.56,19.5,19.53,41300.0,17.1084,17.1346,17.0821,17.1084,41300.0
2015-05-04 11:10:00,19.51,19.53,19.5,19.51,45800.0,17.0908,17.1084,17.0821,17.0908,45800.0
2015-05-04 11:15:00,19.51,19.51,19.46,19.48,58000.0,17.0908,17.0908,17.047,17.0646,58000.0
2015-05-04 11:20:00,19.49,19.53,19.49,19.5,25600.0,17.0733,17.1084,17.0733,17.0821,25600.0
2015-05-04 11:25:00,19.51,19.52,19.46,19.47,30200.0,17.0908,17.0996,17.047,17.0558,30200.0
2015-05-04 11:30:00,19.47,19.48,19.45,19.47,23400.0,17.0558,17.0646,17.0383,17.0558,23400.0
2015-05-04 11:35:00,19.47,19.47,19.44,19.46,23300.0,17.0558,17.0558,17.0295,17.047,23300.0
2015-05-04 11:40:00,19.45,19.5,19.45,19.5,14200.0,17.0383,17.0821,17.0383,17.0821,14200.0
2015-05-04 11:45:00,19.5,19.5,19.46,19.48,15700.0,17.0821,17.0821,17.047,17.0646,15700.0
2015-05-04 11:50:00,19.48,19.51,19.45,19.49,20700.0,17.0646,17.0908,17.0383,17.0733,20700.0
2015-05-04 11:55:00,19.49,19.52,19.47,19.48,18700.0,17.0733,17.0996,17.0558,17.0646,18700.0
2015-05-04 12:00:00,19.48,19.48,19.46,19.46,13400.0,17.0646,17.0646,17.047,17.047,13400.0
2015-05-04 12:05:00,19.46,19.47,19.44,19.45,21800.0,17.047,17.0558,17.0295,17.0383,21800.0
2015-05-04 12:10:00,19.44,19.49,19.42,19.45,60300.0,17.0295,17.0733,17.012,17.0383,60300.0
2015-05-04 12:15:00,19.45,19.47,19.42,19.46,22800.0,17.0383,17.0558,17.012,17.047,22800.0
2015-05-04 12:20:00,19.45,19.48,19.43,19.47,20300.0,17.0383,17.0646,17.0208,17.0558,20300.0
2015-05-04 12:25:00,19.47,19.5,19.45,19.48,14700.0,17.0558,17.0821,17.0383,17.0646,14700.0
2015-05-04 12:30:00,19.49,19.53,19.47,19.51,90000.0,17.0733,17.1084,17.0558,17.0908,90000.0
2015-05-04 12:35:00,19.5,19.51,19.48,19.48,16200.0,17.0821,17.0908,17.0646,17.0646,16200.0
2015-05-04 12:40:00,19.47,19.49,19.46,19.47,20800.0,17.0558,17.0733,17.047,17.0558,20800.0
2015-05-04 12:45:00,19.47,19.47,19.46,19.46,10600.0,17.0558,17.0558,17.047,17.047,10600.0
2015-05-04 12:50:00,19.46,19.46,19.45,19.46,2500.0,17.047,17.047,17.0383,17.047,2500.0
2015-05-04 12:55:00,19.45,19.46,19.43,19.43,68000.0,17.0383,17.047,17.0208,17.0208,68000.0
2015-05-04 13:00:00,19.43,19.45,19.42,19.45,15000.0,17.0208,17.0383,17.012,17.0383,15000.0
2015-05-04 13:05:00,19.44,19.44,19.41,19.42,31800.0,17.0295,17.0295,17.0032,17.012,31800.0
2015-05-04 13:10:00,19.42,19.45,19.4,19.44,38500.0,17.012,17.0383,16.9945,17.0295,38500.0
2015-05-04 13:15:00,19.43,19.44,19.39,19.4,34700.0,17.0208,17.0295,16.9857,16.9945,34700.0
2015-05-04 13:20:00,19.4,19.43,19.39,19.41,62100.0,16.9945,17.0208,16.9857,17.0032,62100.0
2015-05-04 13:25:00,19.42,19.44,19.39,19.43,30300.0,17.012,17.0295,16.9857,17.0208,30300.0
2015-05-04 13:30:00,19.42,19.42,19.37,19.38,30000.0,17.012,17.012,16.9682,16.977,30000.0
2015-05-04 13:35:00,19.38,19.4,19.37,19.4,13300.0,16.977,16.9945,16.9682,16.9945,13300.0
2015-05-04 13:40:00,19.4,19.43,19.4,19.42,24100.0,16.9945,17.0208,16.9945,17.012,24100.0
2015-05-04 13:45:00,19.42,19.43,19.41,19.42,12100.0,17.012,17.0208,17.0032,17.012,12100.0
2015-05-04 13:50:00,19.42,19.45,19.41,19.43,28100.0,17.012,17.0383,17.0032,17.0208,28100.0
2015-05-04 13:55:00,19.42,19.46,19.42,19.46,16200.0,17.012,17.047,17.012,17.047,16200.0
2015-05-04 14:00:00,19.46,19.48,19.45,19.46,23100.0,17.047,17.0646,17.0383,17.047,23100.0
2015-05-04 14:05:00,19.46,19.49,19.44,19.48,67600.0,17.047,17.0733,17.0295,17.0646,67600.0
2015-05-04 14:10:00,19.48,19.48,19.46,19.48,11300.0,17.0646,17.0646,17.047,17.0646,11300.0
2015-05-04 14:15:00,19.48,19.52,19.47,19.52,26800.0,17.0646,17.0996,17.0558,17.0996,26800.0
2015-05-04 14:20:00,19.52,19.52,19.48,19.52,105400.0,17.0996,17.0996,17.0646,17.0996,105400.0
2015-05-04 14:25:00,19.52,19.53,19.5,19.52,25700.0,17.0996,17.1084,17.0821,17.0996,25700.0
2015-05-04 14:30:00,19.52,19.52,19.5,19.52,16900.0,17.0996,17.0996,17.0821,17.0996,16900.0
2015-05-04 14:35:00,19.51,19.52,19.49,19.51,67600.0,17.0908,17.0996,17.0733,17.0908,67600.0
2015-05-04 14:40:00,19.52,19.52,19.48,19.5,41700.0,17.0996,17.0996,17.0646,17.0821,41700.0
2015-05-04 14:45:00,19.51,19.51,19.46,19.46,56200.0,17.0908,17.0908,17.047,17.047,56200.0
2015-05-04 14:50:00,19.46,19.48,19.44,19.45,29600.0,17.047,17.0646,17.0295,17.0383,29600.0
2015-05-04 14:55:00,19.45,19.47,19.44,19.47,14100.0,17.0383,17.0558,17.0295,17.0558,14100.0
2015-05-04 15:00:00,19.46,19.47,19.45,19.47,28500.0,17.047,17.0558,17.0383,17.0558,28500.0
2015-05-04 15:05:00,19.46,19.47,19.46,19.46,20900.0,17.047,17.0558,17.047,17.047,20900.0
2015-05-04 15:10:00,19.46,19.5,19.46,19.48,56300.0,17.047,17.0821,17.047,17.0646,56300.0
2015-05-04 15:15:00,19.48,19.51,19.47,19.48,74300.0,17.0646,17.0908,17.0558,17.0646,74300.0
2015-05-04 15:20:00,19.48,19.51,19.48,19.51,22400.0,17.0646,17.0908,17.0646,17.0908,22400.0
2015-05-04 15:25:00,19.5,19.51,19.5,19.5,34900.0,17.0821,17.0908,17.0821,17.0821,34900.0
2015-05-04 15:30:00,19.5,19.51,19.48,19.49,59500.0,17.0821,17.0908,17.0646,17.0733,59500.0
2015-05-04 15:35:00,19.49,19.5,19.48,19.48,26700.0,17.0733,17.0821,17.0646,17.0646,26700.0
2015-05-04 15:40:00,19.48,19.49,19.47,19.47,43800.0,17.0646,17.0733,17.0558,17.0558,43800.0
2015-05-04 15:45:00,19.48,19.5,19.47,19.48,158000.0,17.0646,17.0821,17.0558,17.0646,158000.0
2015-05-04 15:50:00,19.48,19.49,19.47,19.48,99900.0,17.0646,17.0733,17.0558,17.0646,99900.0
2015-05-04 15:55:00,19.48,19.52,19.48,19.49,286400.0,17.0646,17.0996,17.0646,17.0733,286400.0
2015-05-05 09:30:00,19.53,19.63,19.5,19.56,75000.0,17.1084,17.196,17.0821,17.1346,75000.0
2015-05-05 09:35:00,19.57,19.61,19.56,19.58,24000.0,17.1434,17.1784,17.1346,17.1522,24000.0
2015-05-05 09:40:00,19.58,19.62,19.58,19.62,18000.0,17.1522,17.1872,17.1522,17.1872,18000.0
2015-05-05 09:45:00,19.63,19.68,19.59,19.6,52600.0,17.196,17.2398,17.1609,17.1697,52600.0
2015-05-05 09:50:00,19.6,19.6,19.53,19.55,46000.0,17.1697,17.1697,17.1084,17.1259,46000.0
2015-05-05 09:55:00,19.55,19.56,19.5,19.51,27600.0,17.1259,17.1346,17.0821,17.0908,27600.0
2015-05-05 10:00:00,19.52,19.52,19.46,19.49,64100.0,17.0996,17.0996,17.047,17.0733,64100.0
2015-05-05 10:05:00,19.48,19.51,19.45,19.51,70200.0,17.0646,17.0908,17.0383,17.0908,70200.0
2015-05-05 10:10:00,19.51,19.52,19.48,19.49,47100.0,17.0908,17.0996,17.0646,17.0733,47100.0
2015-05-05 10:15:00,19.49,19.52,19.48,19.5,27100.0,17.0733,17.0996,17.0646,17.0821,27100.0
2015-05-05 10:20:00,19.49,19.52,19.48,19.52,35200.0,17.0733,17.0996,17.0646,17.0996,35200.0
2015-05-05 10:25:00,19.52,19.52,19.48,19.48,45300.0,17.0996,17.0996,17.0646,17.0646,45300.0
2015-05-05 10:30:00,19.48,19.51,19.45,19.48,134600.0,17.0646,17.0908,17.0383,17.0646,134600.0
2015-05-05 10:35:00,19.48,19.53,19.46,19.52,67800.0,17.0646,17.1084,17.047,17.0996,67800.0
2015-05-05 10:40:00,19.52,19.52,19.47,19.52,132200.0,17.0996,17.0996,17.0558,17.0996,132200.0
2015-05-05 10:45:00,19.52,19.54,19.5,19.53,106700.0,17.0996,17.1171,17.0821,17.1084,106700.0
2015-05-05 10:50:00,19.53,19.53,19.45,19.45,46000.0,17.1084,17.1084,17.0383,17.0383,46000.0
2015-05-05 10:55:00,19.45,19.47,19.44,19.46,83100.0,17.0383,17.0558,17.0295,17.047,83100.0
2015-05-05 11:00:00,19.45,19.49,19.44,19.48,134300.0,17.0383,17.0733,17.0295,17.0646,134300.0
2015-05-05 11:05:00,19.48,19.48,19.43,19.45,73800.0,17.0646,17.0646,17.0208,17.0383,73800.0
2015-05-05 11:10:00,19.45,19.46,19.44,19.45,11900.0,17.0383,17.047,17.0295,17.0383,11900.0
2015-05-05 11:15:00,19.45,19.46,19.43,19.43,42200.0,17.0383,17.047,17.0208,17.0208,42200.0
2015-05-05 11:20:00,19.44,19.44,19.39,19.39,44800.0,17.0295,17.0295,16.9857,16.9857,44800.0
2015-05-05 11:25:00,19.39,19.39,19.35,19.37,185000.0,16.9857,16.9857,16.9507,16.9682,185000.0
2015-05-05 11:30:00,19.36,19.38,19.35,19.38,41600.0,16.9594,16.977,16.9507,16.977,41600.0
2015-05-05 11:35:00,19.38,19.4,19.37,19.39,44400.0,16.977,16.9945,16.9682,16.9857,44400.0
2015-05-05 11:40:00,19.38,19.43,19.38,19.42,24900.0,16.977,17.0208,16.977,17.012,24900.0
2015-05-05 11:45:00,19.42,19.42,19.39,19.39,16200.0,17.012,17.012,16.9857,16.9857,16200.0
2015-05-05 11:50:00,19.39,19.41,19.39,19.4,50800.0,16.9857,17.0032,16.9857,16.9945,50800.0
2015-05-05 11:55:00,19.39,19.45,19.39,19.44,157000.0,16.9857,17.0383,16.9857,17.0295,157000.0
2015-05-05 12:00:00,19.44,19.46,19.44,19.45,32200.0,17.0295,17.047,17.0295,17.0383,32200.0
2015-05-05 12:05:00,19.45,19.45,19.43,19.45,22400.0,17.0383,17.0383,17.0208,17.0383,22400.0
2015-05-05 12:10:00,19.45,19.48,19.43,19.48,50000.0,17.0383,17.0646,17.0208,17.0646,50000.0
2015-05-05 12:15:00,19.48,19.54,19.47,19.54,239200.0,17.0646,17.1171,17.0558,17.1171,239200.0
2015-05-05 12:20:00,19.53,19.56,19.51,19.55,46200.0,17.1084,17.1346,17.0908,17.1259,46200.0
2015-05-05 12:25:00,19.55,19.55,19.5,19.52,41600.0,17.1259,17.1259,17.0821,17.0996,41600.0
2015-05-05 12:30:00,19.52,19.52,19.48,19.49,152200.0,17.0996,17.0996,17.0646,17.0733,152200.0
2015-05-05 12:35:00,19.48,19.52,19.47,19.51,176700.0,17.0646,17.0996,17.0558,17.0908,176700.0
2015-05-05 12:40:00,19.5,19.52,19.49,19.51,58500.0,17.0821,17.0996,17.0733,17.0908,58500.0
2015-05-05 12:45:00,19.51,19.52,19.49,19.5,217700.0,17.0908,17.0996,17.0733,17.0821,217700.0
2015-05-05 12:50:00,19.5,19.52,19.49,19.5,169000.0,17.0821,17.0996,17.0733,17.0821,169000.0
2015-05-05 12:55:00,19.5,19.52,19.48,19.52,123800.0,17.0821,17.0996,17.0646,17.0996,123800.0
2015-05-05 13:00:00,19.52,19.52,19.5,19.52,44200.0,17.0996,17.0996,17.0821,17.0996,44200.0
2015-05-05 13:05:00,19.52,19.53,19.51,19.52,29900.0,17.0996,17.1084,17.0908,17.0996,29900.0
2015-05-05 13:10:00,19.51,19.52,19.45,19.45,184400.0,17.0908,17.0996,17.0383,17.0383,184400.0
2015-05-05 13:15:00,19.45,19.45,19.42,19.43,44700.0,17.0383,17.0383,17.012,17.0208,44700.0
2015-05-05 13:20:00,19.43,19.43,19.41,19.42,24900.0,17.0208,17.0208,17.0032,17.012,24900.0
2015-05-05 13:25:00,19.41,19.48,19.41,19.48,129400.0,17.0032,17.0646,17.0032,17.0646,129400.0
2015-05-05 13:30:00,19.47,19.5,19.45,19.5,126300.0,17.0558,17.0821,17.0383,17.0821,126300.0
2015-05-05 13:35:00,19.5,19.52,19.49,19.52,22900.0,17.0821,17.0996,17.0733,17.0996,22900.0
2015-05-05 13:40:00,19.52,19.52,19.49,19.5,71500.0,17.0996,17.0996,17.0733,17.0821,71500.0
2015-05-05 13:45:00,19.5,19.54,19.48,19.54,212000.0,17.0821,17.1171,17.0646,17.1171,212000.0
2015-05-05 13:50:00,19.54,19.55,19.49,19.5,86700.0,17.1171,17.1259,17.0733,17.0821,86700.0
2015-05-05 13:55:00,19.51,19.51,19.49,19.51,97400.0,17.0908,17.0908,17.0733,17.0908,97400.0
2015-05-05 14:00:00,19.51,19.53,19.46,19.46,46600.0,17.0908,17.1084,17.047,17.047,46600.0
2015-05-05 14:05:00,19.46,19.46,19.43,19.43,48400.0,17.047,17.047,17.0208,17.0208,48400.0
2015-05-05 14:10:00,19.43,19.44,19.43,19.44,30800.0,17.0208,17.0295,17.0208,17.0295,30800.0
2015-05-05 14:15:00,19.44,19.45,19.42,19.45,71800.0,17.0295,17.0383,17.012,17.0383,71800.0
2015-05-05 14:20:00,19.45,19.47,19.45,19.46,84200.0,17.0383,17.0558,17.0383,17.047,84200.0
2015-05-05 14:25:00,19.45,19.49,19.44,19.49,97000.0,17.0383,17.0733,17.0295,17.0733,97000.0
2015-05-05 14:30:00,19.49,19.49,19.46,19.48,49400.0,17.0733,17.0733,17.047,17.0646,49400.0
2015-05-05 14:35:00,19.48,19.49,19.47,19.47,77300.0,17.0646,17.0733,17.0558,17.0558,77300.0
2015-05-05 14:40:00,19.47,19.47,19.43,19.44,59900.0,17.0558,17.0558,17.0208,17.0295,59900.0
2015-05-05 14:45:00,19.43,19.46,19.43,19.44,86300.0,17.0208,17.047,17.0208,17.0295,86300.0
2015-05-05 14:50:00,19.44,19.45,19.4,19.4,62200.0,17.0295,17.0383,16.9945,16.9945,62200.0
2015-05-05 14:55:00,19.41,19.41,19.39,19.39,64200.0,17.0032,17.0032,16.9857,16.9857,64200.0
2015-05-05 15:00:00,19.39,19.43,19.39,19.43,120200.0,16.9857,17.0208,16.9857,17.0208,120200.0
2015-05-05 15:05:00,19.42,19.44,19.42,19.44,92800.0,17.012,17.0295,17.012,17.0295,92800.0
2015-05-05 15:10:00,19.44,19.48,19.43,19.46,70000.0,17.0295,17.0646,17.0208,17.047,70000.0
2015-05-05 15:15:00,19.46,19.47,19.44,19.46,59500.0,17.047,17.0558,17.0295,17.047,59500.0
2015-05-05 15:20:00,19.46,19.46,19.44,19.45,72100.0,17.047,17.047,17.0295,17.0383,72100.0
2015-05-05 15:25:00,19.45,19.46,19.44,19.46,63700.0,17.0383,17.047,17.0295,17.047,63700.0
2015-05-05 15:30:00,19.46,19.47,19.44,19.47,95800.0,17.047,17.0558,17.0295,17.0558,95800.0
2015-05-05 15:35:00,19.47,19.5,19.45,19.49,128500.0,17.0558,17.0821,17.0383,17.0733,128500.0
2015-05-05 15:40:00,19.5,19.5,19.47,19.49,158800.0,17.0821,17.0821,17.0558,17.0733,158800.0
2015-05-05 15:45:00,19.49,19.5,19.47,19.48,184100.0,17.0733,17.0821,17.0558,17.0646,184100.0
2015-05-05 15:50:00,19.49,19.49,19.44,19.44,245400.0,17.0733,17.0733,17.0295,17.0295,245400.0
2015-05-05 15:55:00,19.44,19.48,19.44,19.46,591900.0,17.0295,17.0646,17.0295,17.047,591900.0
2015-05-06 09:30:00,19.5,19.63,19.5,19.62,102200.0,17.0821,17.196,17.0821,17.1872,102200.0
2015-05-06 09:35:00,19.61,19.61,19.37,19.37,41300.0,17.1784,17.1784,16.9682,16.9682,41300.0
2015-05-06 09:40:00,19.37,19.39,19.3,19.31,71400.0,16.9682,16.9857,16.9069,16.9156,71400.0
2015-05-06 09:45:00,19.32,19.4,19.31,19.39,42800.0,16.9244,16.9945,16.9156,16.9857,42800.0
2015-05-06 09:50:00,19.39,19.41,19.25,19.27,85000.0,16.9857,17.0032,16.8631,16.8806,85000.0
2015-05-06 09:55:00,19.27,19.3,19.25,19.27,73200.0,16.8806,16.9069,16.8631,16.8806,73200.0
2015-05-06 10:00:00,19.27,19.32,19.24,19.28,73200.0,16.8806,16.9244,16.8543,16.8894,73200.0
2015-05-06 10:05:00,19.28,19.32,19.25,19.3,85000.0,16.8894,16.9244,16.8631,16.9069,85000.0
2015-05-06 10:10:00,19.29,19.3,19.25,19.3,95100.0,16.8981,16.9069,16.8631,16.9069,95100.0
2015-05-06 10:15:00,19.3,19.35,19.28,19.35,84800.0,16.9069,16.9507,16.8894,16.9507,84800.0
2015-05-06 10:20:00,19.34,19.35,19.31,19.32,25900.0,16.9419,16.9507,16.9156,16.9244,25900.0
2015-05-06 10:25:00,19.31,19.36,19.31,19.36,64200.0,16.9156,16.9594,16.9156,16.9594,64200.0
2015-05-06 10:30:00,19.36,19.38,19.34,19.35,33700.0,16.9594,16.977,16.9419,16.9507,33700.0
2015-05-06 10:35:00,19.34,19.36,19.33,19.36,24700.0,16.9419,16.9594,16.9332,16.9594,24700.0
2015-05-06 10:40:00,19.36,19.42,19.36,19.4,30300.0,16.9594,17.012,16.9594,16.9945,30300.0
2015-05-06 10:45:00,19.39,19.48,19.39,19.47,22100.0,16.9857,17.0646,16.9857,17.0558,22100.0
2015-05-06 10:50:00,19.47,19.49,19.46,19.47,28400.0,17.0558,17.0733,17.047,17.0558,28400.0
2015-05-06 10:55:00,19.46,19.48,19.44,19.46,25500.0,17.047,17.0646,17.0295,17.047,25500.0
2015-05-06 11:00:00,19.46,19.46,19.43,19.43,25400.0,17.047,17.047,17.0208,17.0208,25400.0
2015-05-06 11:05:00,19.43,19.43,19.37,19.38,43900.0,17.0208,17.0208,16.9682,16.977,43900.0
2015-05-06 11:10:00,19.38,19.38,19.3,19.3,24100.0,16.977,16.977,16.9069,16.9069,24100.0
2015-05-06 11:15:00,19.3,19.33,19.29,19.3,55000.0,16.9069,16.9332,16.8981,16.9069,55000.0
2015-05-06 11:20:00,19.3,19.31,19.27,19.31,49600.0,16.9069,16.9156,16.8806,16.9156,49600.0
2015-05-06 11:25:00,19.31,19.34,19.29,19.3,40100.0,16.9156,16.9419,16.8981,16.9069,40100.0
2015-05-06 11:30:00,19.31,19.35,19.31,19.32,28800.0,16.9156,16.9507,16.9156,16.9244,28800.0
2015-05-06 11:35:00,19.32,19.33,19.3,19.32,21300.0,16.9244,16.9332,16.9069,16.9244,21300.0
2015-05-06 11:40:00,19.32,19.36,19.32,19.36,29800.0,16.9244,16.9594,16.9244,16.9594,29800.0
2015-05-06 11:45:00,19.36,19.39,19.36,19.38,43800.0,16.9594,16.9857,16.9594,16.977,43800.0
2015-05-06 11:50:00,19.37,19.38,19.37,19.38,17500.0,16.9682,16.977,16.9682,16.977,17500.0
2015-05-06 11:55:00,19.39,19.39,19.33,19.35,39300.0,16.9857,16.9857,16.9332,16.9507,39300.0
2015-05-06 12:00:00,19.36,19.36,19.32,19.34,24400.0,16.9594,16.9594,16.9244,16.9419,24400.0
2015-05-06 12:05:00,19.33,19.37,19.33,19.37,18200.0,16.9332,16.9682,16.9332,16.9682,18200.0
2015-05-06 12:10:00,19.37,19.39,19.36,19.38,21000.0,16.9682,16.9857,16.9594,16.977,21000.0
2015-05-06 12:15:00,19.38,19.44,19.38,19.44,23500.0,16.977,17.0295,16.977,17.0295,23500.0
2015-05-06 12:20:00,19.44,19.45,19.43,19.45,10400.0,17.0295,17.0383,17.0208,17.0383,10400.0
2015-05-06 12:25:00,19.45,19.45,19.43,19.43,25000.0,17.0383,17.0383,17.0208,17.0208,25000.0
2015-05-06 12:30:00,19.43,19.43,19.41,19.43,19200.0,17.0208,17.0208,17.0032,17.0208,19200.0
2015-05-06 12:35:00,19.43,19.44,19.42,19.44,18400.0,17.0208,17.0295,17.012,17.0295,18400.0
2015-05-06 12:40:00,19.44,19.44,19.41,19.42,24000.0,17.0295,17.0295,17.0032,17.012,24000.0
2015-05-06 12:45:00,19.42,19.45,19.42,19.45,33700.0,17.012,17.0383,17.012,17.0383,33700.0
2015-05-06 12:50:00,19.46,19.46,19.4,19.41,36200.0,17.047,17.047,16.9945,17.0032,36200.0
2015-05-06 12:55:00,19.4,19.42,19.4,19.41,10500.0,16.9945,17.012,16.9945,17.0032,10500.0
2015-05-06 13:00:00,19.41,19.42,19.4,19.41,28300.0,17.0032,17.012,16.9945,17.0032,28300.0
2015-05-06 13:05:00,19.41,19.44,19.4,19.44,20500.0,17.0032,17.0295,16.9945,17.0295,20500.0
2015-05-06 13:10:00,19.43,19.45,19.42,19.43,16300.0,17.0208,17.0383,17.012,17.0208,16300.0
2015-05-06 13:15:00,19.43,19.44,19.42,19.44,25100.0,17.0208,17.0295,17.012,17.0295,25100.0
2015-05-06 13:20:00,19.44,19.47,19.43,19.46,46900.0,17.0295,17.0558,17.0208,17.047,46900.0
2015-05-06 13:25:00,19.46,19.46,19.43,19.45,36800.0,17.047,17.047,17.0208,17.0383,36800.0
2015-05-06 13:30:00,19.45,19.45,19.42,19.43,40500.0,17.0383,17.0383,17.012,17.0208,40500.0
2015-05-06 13:35:00,19.42,19.42,19.4,19.42,29800.0,17.012,17.012,16.9945,17.012,29800.0
2015-05-06 13:40:00,19.42,19.42,19.4,19.41,26100.0,17.012,17.012,16.9945,17.0032,26100.0
2015-05-06 13:45:00,19.4,19.41,19.38,19.39,49700.0,16.9945,17.0032,16.977,16.9857,49700.0
2015-05-06 13:50:00,19.38,19.41,19.38,19.41,33000.0,16.977,17.0032,16.977,17.0032,33000.0
2015-05-06 13:55:00,19.41,19.42,19.4,19.41,15300.0,17.0032,17.012,16.9945,17.0032,15300.0
2015-05-06 14:00:00,19.4,19.4,19.37,19.38,37000.0,16.9945,16.9945,16.9682,16.977,37000.0
2015-05-06 14:05:00,19.37,19.37,19.34,19.36,35900.0,16.9682,16.9682,16.9419,16.9594,35900.0
2015-05-06 14:10:00,19.36,19.36,19.34,19.34,26000.0,16.9594,16.9594,16.9419,16.9419,26000.0
2015-05-06 14:15:00,19.35,19.37,19.34,19.37,26800.0,16.9507,16.9682,16.9419,16.9682,26800.0
2015-05-06 14:20:00,19.37,19.37,19.34,19.35,22200.0,16.9682,16.9682,16.9419,16.9507,22200.0
2015-05-06 14:25:00,19.35,19.37,19.33,19.36,32400.0,16.9507,16.9682,16.9332,16.9594,32400.0
2015-05-06 14:30:00,19.36,19.38,19.35,19.38,55000.0,16.9594,16.977,16.9507,16.977,55000.0
2015-05-06 14:35:00,19.38,19.38,19.32,19.34,28800.0,16.977,16.977,16.9244,16.9419,28800.0
2015-05-06 14:40:00,19.34,19.34,19.28,19.31,49900.0,16.9419,16.9419,16.8894,16.9156,49900.0
2015-05-06 14:45:00,19.31,19.34,19.31,19.34,32300.0,16.9156,16.9419,16.9156,16.9419,32300.0
2015-05-06 14:50:00,19.34,19.35,19.33,19.35,19300.0,16.9419,16.9507,16.9332,16.9507,19300.0
2015-05-06 14:55:00,19.35,19.4,19.34,19.38,78300.0,16.9507,16.9945,16.9419,16.977,78300.0
2015-05-06 15:00:00,19.39,19.4,19.37,19.39,51700.0,16.9857,16.9945,16.9682,16.9857,51700.0
2015-05-06 15:05:00,19.38,19.4,19.37,19.4,36700.0,16.977,16.9945,16.9682,16.9945,36700.0
2015-05-06 15:10:00,19.4,19.42,19.39,19.4,63200.0,16.9945,17.012,16.9857,16.9945,63200.0
2015-05-06 15:15:00,19.4,19.4,19.36,19.37,109300.0,16.9945,16.9945,16.9594,16.9682,109300.0
2015-05-06 15:20:00,19.36,19.39,19.36,19.39,37000.0,16.9594,16.9857,16.9594,16.9857,37000.0
2015-05-06 15:25:00,19.39,19.4,19.37,19.4,102900.0,16.9857,16.9945,16.9682,16.9945,102900.0
2015-05-06 15:30:00,19.4,19.4,19.38,19.38,70300.0,16.9945,16.9945,16.977,16.977,70300.0
2015-05-06 15:35:00,19.38,19.4,19.38,19.4,110000.0,16.977,16.9945,16.977,16.9945,110000.0
2015-05-06 15:40:00,19.39,19.4,19.36,19.36,66200.0,16.9857,16.9945,16.9594,16.9594,66200.0
2015-05-06 15:45:00,19.36,19.39,19.35,19.39,146700.0,16.9594,16.9857,16.9507,16.9857,146700.0
2015-05-06 15:50:00,19.38,19.39,19.37,19.38,96000.0,16.977,16.9857,16.9682,16.977,96000.0
2015-05-06 15:55:00,19.37,19.42,19.37,19.41,347000.0,16.9682,17.012,16.9682,17.0032,347000.0
2015-05-07 09:30:00,19.36,19.45,19.35,19.35,72700.0,16.9594,17.0383,16.9507,16.9507,72700.0
2015-05-07 09:35:00,19.36,19.58,19.33,19.57,90200.0,16.9594,17.1522,16.9332,17.1434,90200.0
2015-05-07 09:40:00,19.56,19.63,19.53,19.57,41500.0,17.1346,17.196,17.1084,17.1434,41500.0
2015-05-07 09:45:00,19.57,19.59,19.56,19.58,26400.0,17.1434,17.1609,17.1346,17.1522,26400.0
2015-05-07 09:50:00,19.58,19.6,19.53,19.54,42800.0,17.1522,17.1697,17.1084,17.1171,42800.0
2015-05-07 09:55:00,19.54,19.54,19.5,19.51,14900.0,17.1171,17.1171,17.0821,17.0908,14900.0
2015-05-07 10:00:00,19.5,19.5,19.44,19.49,59300.0,17.0821,17.0821,17.0295,17.0733,59300.0
2015-05-07 10:05:00,19.48,19.54,19.47,19.5,41900.0,17.0646,17.1171,17.0558,17.0821,41900.0
2015-05-07 10:10:00,19.49,19.54,19.49,19.53,42500.0,17.0733,17.1171,17.0733,17.1084,42500.0
2015-05-07 10:15:00,19.52,19.57,19.5,19.57,41300.0,17.0996,17.1434,17.0821,17.1434,41300.0
2015-05-07 10:20:00,19.57,19.58,19.53,19.54,24000.0,17.1434,17.1522,17.1084,17.1171,24000.0
2015-05-07 10:25:00,19.54,19.56,19.53,19.54,51800.0,17.1171,17.1346,17.1084,17.1171,51800.0
2015-05-07 10:30:00,19.53,19.56,19.51,19.52,28800.0,17.1084,17.1346,17.0908,17.0996,28800.0
2015-05-07 10:35:00,19.52,19.54,19.52,19.54,20200.0,17.0996,17.1171,17.0996,17.1171,20200.0
2015-05-07 10:40:00,19.54,19.58,19.54,19.55,67100.0,17.1171,17.1522,17.1171,17.1259,67100.0
2015-05-07 10:45:00,19.56,19.59,19.53,19.54,203100.0,17.1346,17.1609,17.1084,17.1171,203100.0
2015-05-07 10:50:00,19.53,19.57,19.53,19.56,88900.0,17.1084,17.1434,17.1084,17.1346,88900.0
2015-05-07 10:55:00,19.56,19.59,19.55,19.57,28100.0,17.1346,17.1609,17.1259,17.1434,28100.0
2015-05-07 11:00:00,19.58,19.6,19.57,19.58,38400.0,17.1522,17.1697,17.1434,17.1522,38400.0
2015-05-07 11:05:00,19.58,19.59,19.54,19.59,37100.0,17.1522,17.1609,17.1171,17.1609,37100.0
2015-05-07 11:10:00,19.6,19.65,19.59,19.61,168800.0,17.1697,17.2135,17.1609,17.1784,168800.0
2015-05-07 11:15:00,19.61,19.66,19.61,19.64,80600.0,17.1784,17.2222,17.1784,17.2047,80600.0
2015-05-07 11:20:00,19.64,19.66,19.63,19.65,71200.0,17.2047,17.2222,17.196,17.2135,71200.0
2015-05-07 11:25:00,19.64,19.65,19.62,19.64,43800.0,17.2047,17.2135,17.1872,17.2047,43800.0
2015-05-07 11:30:00,19.64,19.65,19.6,19.6,39900.0,17.2047,17.2135,17.1697,17.1697,39900.0
2015-05-07 11:35:00,19.6,19.61,19.59,19.59,14500.0,17.1697,17.1784,17.1609,17.1609,14500.0
2015-05-07 11:40:00,19.59,19.64,19.59,19.62,21600.0,17.1609,17.2047,17.1609,17.1872,21600.0
2015-05-07 11:45:00,19.63,19.65,19.61,19.62,39100.0,17.196,17.2135,17.1784,17.1872,39100.0
2015-05-07 11:50:00,19.61,19.61,19.59,19.6,19700.0,17.1784,17.1784,17.1609,17.1697,19700.0
2015-05-07 11:55:00,19.59,19.61,19.57,19.59,33100.0,17.1609,17.1784,17.1434,17.1609,33100.0
2015-05-07 12:00:00,19.59,19.6,19.58,19.6,24900.0,17.1609,17.1697,17.1522,17.1697,24900.0
2015-05-07 12:05:00,19.6,19.63,19.6,19.61,26600.0,17.1697,17.196,17.1697,17.1784,26600.0
2015-05-07 12:10:00,19.61,19.62,19.59,19.6,13500.0,17.1784,17.1872,17.1609,17.1697,13500.0
2015-05-07 12:15:00,19.61,19.67,19.61,19.66,47000.0,17.1784,17.231,17.1784,17.2222,47000.0
2015-05-07 12:20:00,19.66,19.66,19.64,19.65,10700.0,17.2222,17.2222,17.2047,17.2135,10700.0
2015-05-07 12:25:00,19.66,19.66,19.63,19.64,27000.0,17.2222,17.2222,17.196,17.2047,27000.0
2015-05-07 12:30:00,19.64,19.67,19.64,19.65,26500.0,17.2047,17.231,17.2047,17.2135,26500.0
2015-05-07 12:35:00,19.66,19.66,19.64,19.64,21400.0,17.2222,17.2222,17.2047,17.2047,21400.0
2015-05-07 12:40:00,19.65,19.67,19.64,19.64,42600.0,17.2135,17.231,17.2047,17.2047,42600.0
2015-05-07 12:45:00,19.64,19.65,19.62,19.64,42600.0,17.2047,17.2135,17.1872,17.2047,42600.0
2015-05-07 12:50:00,19.64,19.66,19.63,19.63,53100.0,17.2047,17.2222,17.196,17.196,53100.0
2015-05-07 12:55:00,19.63,19.64,19.62,19.63,17700.0,17.196,17.2047,17.1872,17.196,17700.0
2015-05-07 13:00:00,19.64,19.65,19.62,19.63,43500.0,17.2047,17.2135,17.1872,17.196,43500.0
2015-05-07 13:05:00,19.63,19.63,19.62,19.63,6300.0,17.196,17.196,17.1872,17.196,6300.0
2015-05-07 13:10:00,19.63,19.64,19.61,19.62,57600.0,17.196,17.2047,17.1784,17.1872,57600.0
2015-05-07 13:15:00,19.61,19.62,19.59,19.59,69700.0,17.1784,17.1872,17.1609,17.1609,69700.0
2015-05-07 13:20:00,19.59,19.6,19.58,19.58,19500.0,17.1609,17.1697,17.1522,17.1522,19500.0
2015-05-07 13:25:00,19.59,19.6,19.58,19.6,18700.0,17.1609,17.1697,17.1522,17.1697,18700.0
2015-05-07 13:30:00,19.59,19.61,19.58,19.6,47000.0,17.1609,17.1784,17.1522,17.1697,47000.0
2015-05-07 13:35:00,19.6,19.61,19.59,19.61,36700.0,17.1697,17.1784,17.1609,17.1784,36700.0
2015-05-07 13:40:00,19.61,19.63,19.6,19.63,30700.0,17.1784,17.196,17.1697,17.196,30700.0
2015-05-07 13:45:00,19.63,19.65,19.62,19.65,20000.0,17.196,17.2135,17.1872,17.2135,20000.0
2015-05-07 13:50:00,19.65,19.65,19.64,19.64,18500.0,17.2135,17.2135,17.2047,17.2047,18500.0
2015-05-07 13:55:00,19.65,19.66,19.64,19.64,36400.0,17.2135,17.2222,17.2047,17.2047,36400.0
2015-05-07 14:00:00,19.65,19.67,19.64,19.65,40900.0,17.2135,17.231,17.2047,17.2135,40900.0
2015-05-07 14:05:00,19.66,19.67,19.65,19.66,21600.0,17.2222,17.231,17.2135,17.2222,21600.0
2015-05-07 14:10:00,19.66,19.7,19.66,19.68,60800.0,17.2222,17.2573,17.2222,17.2398,60800.0
2015-05-07 14:15:00,19.68,19.72,19.68,19.71,41200.0,17.2398,17.2748,17.2398,17.266,41200.0
2015-05-07 14:20:00,19.71,19.72,19.67,19.68,44700.0,17.266,17.2748,17.231,17.2398,44700.0
2015-05-07 14:25:00,19.69,19.71,19.69,19.71,9800.0,17.2485,17.266,17.2485,17.266,9800.0
2015-05-07 14:30:00,19.71,19.71,19.67,19.68,47800.0,17.266,17.266,17.231,17.2398,47800.0
2015-05-07 14:35:00,19.67,19.67,19.65,19.65,12800.0,17.231,17.231,17.2135,17.2135,12800.0
2015-05-07 14:40:00,19.66,19.68,19.65,19.68,20900.0,17.2222,17.2398,17.2135,17.2398,20900.0
2015-05-07 14:45:00,19.68,19.69,19.67,19.67,22000.0,17.2398,17.2485,17.231,17.231,22000.0
2015-05-07 14:50:00,19.68,19.72,19.67,19.72,45000.0,17.2398,17.2748,17.231,17.2748,45000.0
2015-05-07 14:55:00,19.72,19.74,19.71,19.74,24500.0,17.2748,17.2923,17.266,17.2923,24500.0
2015-05-07 15:00:00,19.74,19.75,19.73,19.75,31500.0,17.2923,17.3011,17.2836,17.3011,31500.0
2015-05-07 15:05:00,19.75,19.76,19.73,19.76,46800.0,17.3011,17.3098,17.2836,17.3098,46800.0
2015-05-07 15:10:00,19.76,19.77,19.75,19.76,42700.0,17.3098,17.3186,17.3011,17.3098,42700.0
2015-05-07 15:15:00,19.76,19.78,19.73,19.76,100900.0,17.3098,17.3274,17.2836,17.3098,100900.0
2015-05-07 15:20:00,19.76,19.77,19.75,19.75,55200.0,17.3098,17.3186,17.3011,17.3011,55200.0
2015-05-07 15:25:00,19.76,19.77,19.74,19.74,22900.0,17.3098,17.3186,17.2923,17.2923,22900.0
2015-05-07 15:30:00,19.75,19.76,19.74,19.74,43500.0,17.3011,17.3098,17.2923,17.2923,43500.0
2015-05-07 15:35:00,19.74,19.75,19.72,19.73,57100.0,17.2923,17.3011,17.2748,17.2836,57100.0
2015-05-07 15:40:00,19.73,19.74,19.72,19.73,131800.0,17.2836,17.2923,17.2748,17.2836,131800.0
2015-05-07 15:45:00,19.72,19.73,19.7,19.71,138500.0,17.2748,17.2836,17.2573,17.266,138500.0
2015-05-07 15:50:00,19.71,19.72,19.7,19.71,152300.0,17.266,17.2748,17.2573,17.266,152300.0
2015-05-07 15:55:00,19.71,19.72,19.7,19.71,191000.0,17.266,17.2748,17.2573,17.266,191000.0
2015-05-08 09:30:00,19.92,20.2,19.92,20.14,114200.0,17.45,17.6953,17.45,17.6427,114200.0
2015-05-08 09:35:00,20.14,20.15,20.01,20.06,87000.0,17.6427,17.6515,17.5289,17.5727,87000.0
2015-05-08 09:40:00,20.07,20.11,20.03,20.07,86200.0,17.5814,17.6165,17.5464,17.5814,86200.0
2015-05-08 09:45:00,20.08,20.1,19.99,20.0,76100.0,17.5902,17.6077,17.5113,17.5201,76100.0
2015-05-08 09:50:00,20.0,20.0,19.9,19.94,54200.0,17.5201,17.5201,17.4325,17.4675,54200.0
2015-05-08 09:55:00,19.95,19.98,19.95,19.96,35600.0,17.4763,17.5026,17.4763,17.485,35600.0
2015-05-08 10:00:00,19.95,19.99,19.93,19.95,42700.0,17.4763,17.5113,17.4588,17.4763,42700.0
2015-05-08 10:05:00,19.96,19.99,19.95,19.95,36700.0,17.485,17.5113,17.4763,17.4763,36700.0
2015-05-08 10:10:00,19.95,20.0,19.94,19.97,50100.0,17.4763,17.5201,17.4675,17.4938,50100.0
2015-05-08 10:15:00,19.97,19.99,19.92,19.93,49000.0,17.4938,17.5113,17.45,17.4588,49000.0
2015-05-08 10:20:00,19.93,19.95,19.88,19.89,100500.0,17.4588,17.4763,17.415,17.4237,100500.0
2015-05-08 10:25:00,19.89,19.9,19.83,19.86,72200.0,17.4237,17.4325,17.3712,17.3974,72200.0
2015-05-08 10:30:00,19.86,19.86,19.82,19.82,55700.0,17.3974,17.3974,17.3624,17.3624,55700.0
2015-05-08 10:35:00,19.82,19.87,19.82,19.86,57300.0,17.3624,17.4062,17.3624,17.3974,57300.0
2015-05-08 10:40:00,19.86,19.87,19.83,19.85,37200.0,17.3974,17.4062,17.3712,17.3887,37200.0
2015-05-08 10:45:00,19.85,19.86,19.84,19.85,24800.0,17.3887,17.3974,17.3799,17.3887,24800.0
2015-05-08 10:50:00,19.84,19.88,19.83,19.88,49200.0,17.3799,17.415,17.3712,17.415,49200.0
2015-05-08 10:55:00,19.88,19.88,19.84,19.85,33800.0,17.415,17.415,17.3799,17.3887,33800.0
2015-05-08 11:00:00,19.85,19.86,19.82,19.84,46900.0,17.3887,17.3974,17.3624,17.3799,46900.0
2015-05-08 11:05:00,19.84,19.89,19.82,19.88,104800.0,17.3799,17.4237,17.3624,17.415,104800.0
2015-05-08 11:10:00,19.87,19.93,19.87,19.88,94800.0,17.4062,17.4588,17.4062,17.415,94800.0
2015-05-08 11:15:00,19.88,19.89,19.85,19.85,20500.0,17.415,17.4237,17.3887,17.3887,20500.0
2015-05-08 11:20:00,19.85,19.87,19.82,19.85,49500.0,17.3887,17.4062,17.3624,17.3887,49500.0
2015-05-08 11:25:00,19.85,19.89,19.85,19.87,79800.0,17.3887,17.4237,17.3887,17.4062,79800.0
2015-05-08 11:30:00,19.87,19.87,19.81,19.85,48200.0,17.4062,17.4062,17.3536,17.3887,48200.0
2015-05-08 11:35:00,19.85,19.87,19.8,19.82,110000.0,17.3887,17.4062,17.3449,17.3624,110000.0
2015-05-08 11:40:00,19.82,19.83,19.8,19.8,42100.0,17.3624,17.3712,17.3449,17.3449,42100.0
2015-05-08 11:45:00,19.79,19.8,19.76,19.79,32300.0,17.3361,17.3449,17.3098,17.3361,32300.0
2015-05-08 11:50:00,19.79,19.82,19.78,19.79,53800.0,17.3361,17.3624,17.3274,17.3361,53800.0
2015-05-08 11:55:00,19.8,19.8,19.77,19.79,34100.0,17.3449,17.3449,17.3186,17.3361,34100.0
2015-05-08 12:00:00,19.8,19.8,19.77,19.78,22300.0,17.3449,17.3449,17.3186,17.3274,22300.0
2015-05-08 12:05:00,19.78,19.79,19.75,19.76,29000.0,17.3274,17.3361,17.3011,17.3098,29000.0
2015-05-08 12:10:00,19.76,19.77,19.75,19.76,62200.0,17.3098,17.3186,17.3011,17.3098,62200.0
2015-05-08 12:15:00,19.76,19.77,19.75,19.75,27500.0,17.3098,17.3186,17.3011,17.3011,27500.0
2015-05-08 12:20:00,19.75,19.78,19.74,19.77,68300.0,17.3011,17.3274,17.2923,17.3186,68300.0
2015-05-08 12:25:00,19.77,19.8,19.77,19.77,44600.0,17.3186,17.3449,17.3186,17.3186,44600.0
2015-05-08 12:30:00,19.77,19.79,19.75,19.78,69100.0,17.3186,17.3361,17.3011,17.3274,69100.0
2015-05-08 12:35:00,19.78,19.78,19.75,19.75,154900.0,17.3274,17.3274,17.3011,17.3011,154900.0
2015-05-08 12:40:00,19.75,19.77,19.74,19.75,24700.0,17.3011,17.3186,17.2923,17.3011,24700.0
2015-05-08 12:45:00,19.75,19.76,19.73,19.73,50400.0,17.3011,17.3098,17.2836,17.2836,50400.0
2015-05-08 12:50:00,19.74,19.79,19.73,19.77,32900.0,17.2923,17.3361,17.2836,17.3186,32900.0
2015-05-08 12:55:00,19.77,19.78,19.77,19.78,12600.0,17.3186,17.3274,17.3186,17.3274,12600.0
2015-05-08 13:00:00,19.79,19.81,19.76,19.76,22000.0,17.3361,17.3536,17.3098,17.3098,22000.0
2015-05-08 13:05:00,19.76,19.8,19.76,19.79,24900.0,17.3098,17.3449,17.3098,17.3361,24900.0
2015-05-08 13:10:00,19.78,19.85,19.78,19.85,44500.0,17.3274,17.3887,17.3274,17.3887,44500.0
2015-05-08 13:15:00,19.85,19.85,19.8,19.8,29600.0,17.3887,17.3887,17.3449,17.3449,29600.0
2015-05-08 13:20:00,19.8,19.81,19.79,19.79,52500.0,17.3449,17.3536,17.3361,17.3361,52500.0
2015-05-08 13:25:00,19.79,19.8,19.77,19.77,52700.0,17.3361,17.3449,17.3186,17.3186,52700.0
2015-05-08 13:30:00,19.78,19.79,19.75,19.79,83800.0,17.3274,17.3361,17.3011,17.3361,83800.0
2015-05-08 13:35:00,19.79,19.8,19.75,19.75,31500.0,17.3361,17.3449,17.3011,17.3011,31500.0
2015-05-08 13:40:00,19.75,19.77,19.74,19.77,28100.0,17.3011,17.3186,17.2923,17.3186,28100.0
2015-05-08 13:45:00,19.78,19.79,19.76,19.79,19200.0,17.3274,17.3361,17.3098,17.3361,19200.0
2015-05-08 13:50:00,19.79,19.8,19.78,19.78,23200.0,17.3361,17.3449,17.3274,17.3274,23200.0
2015-05-08 13:55:00,19.78,19.79,19.77,19.78,13300.0,17.3274,17.3361,17.3186,17.3274,13300.0
2015-05-08 14:00:00,19.78,19.79,19.77,19.78,37500.0,17.3274,17.3361,17.3186,17.3274,37500.0
2015-05-08 14:05:00,19.77,19.79,19.77,19.78,17400.0,17.3186,17.3361,17.3186,17.3274,17400.0
2015-05-08 14:10:00,19.78,19.79,19.76,19.79,25200.0,17.3274,17.3361,17.3098,17.3361,25200.0
2015-05-08 14:15:00,19.79,19.81,19.78,19.8,18100.0,17.3361,17.3536,17.3274,17.3449,18100.0
2015-05-08 14:20:00,19.81,19.81,19.77,19.78,22600.0,17.3536,17.3536,17.3186,17.3274,22600.0
2015-05-08 14:25:00,19.78,19.79,19.76,19.78,21500.0,17.3274,17.3361,17.3098,17.3274,21500.0
2015-05-08 14:30:00,19.78,19.78,19.75,19.75,26300.0,17.3274,17.3274,17.3011,17.3011,26300.0
2015-05-08 14:35:00,19.76,19.76,19.74,19.76,35300.0,17.3098,17.3098,17.2923,17.3098,35300.0
2015-05-08 14:40:00,19.76,19.77,19.73,19.73,32700.0,17.3098,17.3186,17.2836,17.2836,32700.0
2015-05-08 14:45:00,19.73,19.74,19.73,19.73,12400.0,17.2836,17.2923,17.2836,17.2836,12400.0
2015-05-08 14:50:00,19.73,19.74,19.73,19.74,6200.0,17.2836,17.2923,17.2836,17.2923,6200.0
2015-05-08 14:55:00,19.74,19.78,19.73,19.78,50300.0,17.2923,17.3274,17.2836,17.3274,50300.0
2015-05-08 15:00:00,19.78,19.8,19.77,19.79,50800.0,17.3274,17.3449,17.3186,17.3361,50800.0
2015-05-08 15:05:00,19.78,19.79,19.78,19.78,8700.0,17.3274,17.3361,17.3274,17.3274,8700.0
2015-05-08 15:10:00,19.78,19.79,19.77,19.77,19300.0,17.3274,17.3361,17.3186,17.3186,19300.0
2015-05-08 15:15:00,19.77,19.79,19.77,19.77,47700.0,17.3186,17.3361,17.3186,17.3186,47700.0
2015-05-08 15:20:00,19.77,19.78,19.76,19.76,33100.0,17.3186,17.3274,17.3098,17.3098,33100.0
2015-05-08 15:25:00,19.75,19.76,19.75,19.75,19900.0,17.3011,17.3098,17.3011,17.3011,19900.0
2015-05-08 15:30:00,19.76,19.78,19.75,19.75,60500.0,17.3098,17.3274,17.3011,17.3011,60500.0
2015-05-08 15:35:00,19.75,19.77,19.75,19.76,114400.0,17.3011,17.3186,17.3011,17.3098,114400.0
2015-05-08 15:40:00,19.76,19.79,19.75,19.79,43200.0,17.3098,17.3361,17.3011,17.3361,43200.0
2015-05-08 15:45:00,19.79,19.83,19.78,19.8,162400.0,17.3361,17.3712,17.3274,17.3449,162400.0
2015-05-08 15:50:00,19.8,19.81,19.78,19.78,354300.0,17.3449,17.3536,17.3274,17.3274,354300.0
2015-05-08 15:55:00,19.79,19.79,19.78,19.79,161700.0,17.3361,17.3361,17.3274,17.3361,161700.0
2015-05-11 09:30:00,19.82,19.83,19.73,19.79,57700.0,17.3624,17.3712,17.2836,17.3361,57700.0
2015-05-11 09:35:00,19.81,19.82,19.78,19.78,20800.0,17.3536,17.3624,17.3274,17.3274,20800.0
2015-05-11 09:40:00,19.79,19.81,19.75,19.75,38000.0,17.3361,17.3536,17.3011,17.3011,38000.0
2015-05-11 09:45:00,19.75,19.81,19.75,19.78,26000.0,17.3011,17.3536,17.3011,17.3274,26000.0
2015-05-11 09:50:00,19.78,19.81,19.76,19.76,24800.0,17.3274,17.3536,17.3098,17.3098,24800.0
2015-05-11 09:55:00,19.76,19.8,19.73,19.79,37500.0,17.3098,17.3449,17.2836,17.3361,37500.0
2015-05-11 10:00:00,19.78,19.8,19.76,19.8,24700.0,17.3274,17.3449,17.3098,17.3449,24700.0
2015-05-11 10:05:00,19.8,19.81,19.76,19.8,51200.0,17.3449,17.3536,17.3098,17.3449,51200.0
2015-05-11 10:10:00,19.79,19.81,19.79,19.79,17500.0,17.3361,17.3536,17.3361,17.3361,17500.0
2015-05-11 10:15:00,19.79,19.81,19.78,19.78,41500.0,17.3361,17.3536,17.3274,17.3274,41500.0
2015-05-11 10:20:00,19.78,19.8,19.77,19.79,29000.0,17.3274,17.3449,17.3186,17.3361,29000.0
2015-05-11 10:25:00,19.8,19.8,19.75,19.75,43600.0,17.3449,17.3449,17.3011,17.3011,43600.0
2015-05-11 10:30:00,19.76,19.77,19.72,19.77,34300.0,17.3098,17.3186,17.2748,17.3186,34300.0
2015-05-11 10:35:00,19.76,19.78,19.76,19.77,11700.0,17.3098,17.3274,17.3098,17.3186,11700.0
2015-05-11 10:40:00,19.77,19.81,19.77,19.8,17900.0,17.3186,17.3536,17.3186,17.3449,17900.0
2015-05-11 10:45:00,19.81,19.85,19.81,19.85,27800.0,17.3536,17.3887,17.3536,17.3887,27800.0
2015-05-11 10:50:00,19.85,19.89,19.84,19.84,36700.0,17.3887,17.4237,17.3799,17.3799,36700.0
2015-05-11 10:55:00,19.85,19.85,19.84,19.85,5200.0,17.3887,17.3887,17.3799,17.3887,5200.0
2015-05-11 11:00:00,19.84,19.85,19.83,19.83,21000.0,17.3799,17.3887,17.3712,17.3712,21000.0
2015-05-11 11:05:00,19.83,19.84,19.82,19.82,14900.0,17.3712,17.3799,17.3624,17.3624,14900.0
2015-05-11 11:10:00,19.83,19.87,19.82,19.84,57700.0,17.3712,17.4062,17.3624,17.3799,57700.0
2015-05-11 11:15:00,19.85,19.86,19.84,19.84,22200.0,17.3887,17.3974,17.3799,17.3799,22200.0
2015-05-11 11:20:00,19.85,19.86,19.84,19.84,67700.0,17.3887,17.3974,17.3799,17.3799,67700.0
2015-05-11 11:25:00,19.84,19.85,19.83,19.83,20400.0,17.3799,17.3887,17.3712,17.3712,20400.0
2015-05-11 11:30:00,19.84,19.85,19.8,19.8,40200.0,17.3799,17.3887,17.3449,17.3449,40200.0
2015-05-11 11:35:00,19.79,19.8,19.74,19.75,37800.0,17.3361,17.3449,17.2923,17.3011,37800.0
2015-05-11 11:40:00,19.76,19.8,19.75,19.77,16600.0,17.3098,17.3449,17.3011,17.3186,16600.0
2015-05-11 11:45:00,19.77,19.81,19.76,19.8,12700.0,17.3186,17.3536,17.3098,17.3449,12700.0
2015-05-11 11:50:00,19.8,19.82,19.8,19.8,16700.0,17.3449,17.3624,17.3449,17.3449,16700.0
2015-05-11 11:55:00,19.81,19.84,19.8,19.81,100700.0,17.3536,17.3799,17.3449,17.3536,100700.0
2015-05-11 12:00:00,19.81,19.82,19.75,19.75,52600.0,17.3536,17.3624,17.3011,17.3011,52600.0
2015-05-11 12:05:00,19.75,19.78,19.74,19.75,102800.0,17.3011,17.3274,17.2923,17.3011,102800.0
2015-05-11 12:10:00,19.74,19.75,19.71,19.73,46200.0,17.2923,17.3011,17.266,17.2836,46200.0
2015-05-11 12:15:00,19.73,19.74,19.67,19.67,103300.0,17.2836,17.2923,17.231,17.231,103300.0
2015-05-11 12:20:00,19.68,19.7,19.67,19.67,29900.0,17.2398,17.2573,17.231,17.231,29900.0
2015-05-11 12:25:00,19.68,19.69,19.67,19.68,11000.0,17.2398,17.2485,17.231,17.2398,11000.0
2015-05-11 12:30:00,19.69,19.69,19.67,19.68,20100.0,17.2485,17.2485,17.231,17.2398,20100.0
2015-05-11 12:35:00,19.68,19.71,19.67,19.69,22100.0,17.2398,17.266,17.231,17.2485,22100.0
2015-05-11 12:40:00,19.69,19.7,19.67,19.67,20600.0,17.2485,17.2573,17.231,17.231,20600.0
2015-05-11 12:45:00,19.68,19.69,19.66,19.66,34500.0,17.2398,17.2485,17.2222,17.2222,34500.0
2015-05-11 12:50:00,19.66,19.68,19.65,19.65,36500.0,17.2222,17.2398,17.2135,17.2135,36500.0
2015-05-11 12:55:00,19.65,19.65,19.62,19.62,68100.0,17.2135,17.2135,17.1872,17.1872,68100.0
2015-05-11 13:00:00,19.63,19.64,19.62,19.62,41000.0,17.196,17.2047,17.1872,17.1872,41000.0
2015-05-11 13:05:00,19.63,19.64,19.62,19.63,21700.0,17.196,17.2047,17.1872,17.196,21700.0
2015-05-11 13:10:00,19.64,19.67,19.63,19.67,24400.0,17.2047,17.231,17.196,17.231,24400.0
2015-05-11 13:15:00,19.67,19.68,19.64,19.66,31700.0,17.231,17.2398,17.2047,17.2222,31700.0
2015-05-11 13:20:00,19.67,19.72,19.66,19.69,39700.0,17.231,17.2748,17.2222,17.2485,39700.0
2015-05-11 13:25:00,19.7,19.72,19.7,19.71,25000.0,17.2573,17.2748,17.2573,17.266,25000.0
2015-05-11 13:30:00,19.71,19.71,19.66,19.67,34800.0,17.266,17.266,17.2222,17.231,34800.0
2015-05-11 13:35:00,19.68,19.7,19.68,19.68,25100.0,17.2398,17.2573,17.2398,17.2398,25100.0
2015-05-11 13:40:00,19.69,19.7,19.68,19.68,14400.0,17.2485,17.2573,17.2398,17.2398,14400.0
2015-05-11 13:45:00,19.69,19.69,19.66,19.67,23600.0,17.2485,17.2485,17.2222,17.231,23600.0
2015-05-11 13:50:00,19.67,19.7,19.66,19.69,14000.0,17.231,17.2573,17.2222,17.2485,14000.0
2015-05-11 13:55:00,19.69,19.7,19.68,19.68,32900.0,17.2485,17.2573,17.2398,17.2398,32900.0
2015-05-11 14:00:00,19.68,19.69,19.66,19.68,21100.0,17.2398,17.2485,17.2222,17.2398,21100.0
2015-05-11 14:05:00,19.68,19.68,19.65,19.66,28800.0,17.2398,17.2398,17.2135,17.2222,28800.0
2015-05-11 14:10:00,19.66,19.66,19.65,19.65,21900.0,17.2222,17.2222,17.2135,17.2135,21900.0
2015-05-11 14:15:00,19.65,19.65,19.62,19.63,36400.0,17.2135,17.2135,17.1872,17.196,36400.0
2015-05-11 14:20:00,19.63,19.65,19.62,19.64,69400.0,17.196,17.2135,17.1872,17.2047,69400.0
2015-05-11 14:25:00,19.64,19.65,19.63,19.64,17400.0,17.2047,17.2135,17.196,17.2047,17400.0
2015-05-11 14:30:00,19.65,19.65,19.64,19.64,5200.0,17.2135,17.2135,17.2047,17.2047,5200.0
2015-05-11 14:35:00,19.64,19.65,19.6,19.61,44300.0,17.2047,17.2135,17.1697,17.1784,44300.0
2015-05-11 14:40:00,19.61,19.62,19.58,19.61,82700.0,17.1784,17.1872,17.1522,17.1784,82700.0
2015-05-11 14:45:00,19.61,19.61,19.58,19.58,25300.0,17.1784,17.1784,17.1522,17.1522,25300.0
2015-05-11 14:50:00,19.58,19.58,19.52,19.53,103300.0,17.1522,17.1522,17.0996,17.1084,103300.0
2015-05-11 14:55:00,19.53,19.54,19.47,19.47,180300.0,17.1084,17.1171,17.0558,17.0558,180300.0
2015-05-11 15:00:00,19.47,19.5,19.46,19.46,83600.0,17.0558,17.0821,17.047,17.047,83600.0
2015-05-11 15:05:00,19.46,19.48,19.46,19.48,63600.0,17.047,17.0646,17.047,17.0646,63600.0
2015-05-11 15:10:00,19.49,19.53,19.49,19.53,34400.0,17.0733,17.1084,17.0733,17.1084,34400.0
2015-05-11 15:15:00,19.53,19.59,19.53,19.59,41600.0,17.1084,17.1609,17.1084,17.1609,41600.0
2015-05-11 15:20:00,19.59,19.59,19.56,19.58,58700.0,17.1609,17.1609,17.1346,17.1522,58700.0
2015-05-11 15:25:00,19.58,19.59,19.57,19.57,39800.0,17.1522,17.1609,17.1434,17.1434,39800.0
2015-05-11 15:30:00,19.57,19.58,19.54,19.55,77400.0,17.1434,17.1522,17.1171,17.1259,77400.0
2015-05-11 15:35:00,19.56,19.58,19.55,19.58,133700.0,17.1346,17.1522,17.1259,17.1522,133700.0
2015-05-11 15:40:00,19.58,19.59,19.56,19.57,61900.0,17.1522,17.1609,17.1346,17.1434,61900.0
2015-05-11 15:45:00,19.57,19.57,19.52,19.52,136500.0,17.1434,17.1434,17.0996,17.0996,136500.0
2015-05-11 15:50:00,19.53,19.55,19.52,19.54,327100.0,17.1084,17.1259,17.0996,17.1171,327100.0
2015-05-11 15:55:00,19.54,19.55,19.51,19.51,283200.0,17.1171,17.1259,17.0908,17.0908,283200.0
2015-05-12 09:30:00,19.4,19.52,19.34,19.34,134800.0,16.9945,17.0996,16.9419,16.9419,134800.0
2015-05-12 09:35:00,19.34,19.34,19.28,19.3,234800.0,16.9419,16.9419,16.8894,16.9069,234800.0
2015-05-12 09:40:00,19.29,19.33,19.25,19.26,111100.0,16.8981,16.9332,16.8631,16.8718,111100.0
2015-05-12 09:45:00,19.26,19.28,19.22,19.25,89700.0,16.8718,16.8894,16.8368,16.8631,89700.0
2015-05-12 09:50:00,19.24,19.3,19.24,19.26,172900.0,16.8543,16.9069,16.8543,16.8718,172900.0
2015-05-12 09:55:00,19.27,19.27,19.25,19.26,61700.0,16.8806,16.8806,16.8631,16.8718,61700.0
2015-05-12 10:00:00,19.25,19.29,19.22,19.28,79200.0,16.8631,16.8981,16.8368,16.8894,79200.0
2015-05-12 10:05:00,19.28,19.32,19.26,19.3,64500.0,16.8894,16.9244,16.8718,16.9069,64500.0
2015-05-12 10:10:00,19.3,19.31,19.27,19.3,33300.0,16.9069,16.9156,16.8806,16.9069,33300.0
2015-05-12 10:15:00,19.3,19.33,19.28,19.28,42000.0,16.9069,16.9332,16.8894,16.8894,42000.0
2015-05-12 10:20:00,19.28,19.29,19.24,19.24,121700.0,16.8894,16.8981,16.8543,16.8543,121700.0
2015-05-12 10:25:00,19.23,19.24,19.2,19.22,73600.0,16.8456,16.8543,16.8193,16.8368,73600.0
2015-05-12 10:30:00,19.22,19.27,19.22,19.25,59600.0,16.8368,16.8806,16.8368,16.8631,59600.0
2015-05-12 10:35:00,19.24,19.34,19.24,19.34,40700.0,16.8543,16.9419,16.8543,16.9419,40700.0
2015-05-12 10:40:00,19.34,19.44,19.34,19.42,58700.0,16.9419,17.0295,16.9419,17.012,58700.0
2015-05-12 10:45:00,19.42,19.47,19.42,19.43,43300.0,17.012,17.0558,17.012,17.0208,43300.0
2015-05-12 10:50:00,19.42,19.44,19.41,19.44,28500.0,17.012,17.0295,17.0032,17.0295,28500.0
2015-05-12 10:55:00,19.44,19.44,19.36,19.37,45900.0,17.0295,17.0295,16.9594,16.9682,45900.0
2015-05-12 11:00:00,19.37,19.4,19.36,19.4,28400.0,16.9682,16.9945,16.9594,16.9945,28400.0
2015-05-12 11:05:00,19.41,19.45,19.41,19.42,45900.0,17.0032,17.0383,17.0032,17.012,45900.0
2015-05-12 11:10:00,19.42,19.42,19.37,19.38,44700.0,17.012,17.012,16.9682,16.977,44700.0
2015-05-12 11:15:00,19.38,19.39,19.31,19.33,121100.0,16.977,16.9857,16.9156,16.9332,121100.0
2015-05-12 11:20:00,19.33,19.4,19.33,19.39,87200.0,16.9332,16.9945,16.9332,16.9857,87200.0
2015-05-12 11:25:00,19.39,19.41,19.38,19.38,25300.0,16.9857,17.0032,16.977,16.977,25300.0
2015-05-12 11:30:00,19.38,19.41,19.37,19.41,22900.0,16.977,17.0032,16.9682,17.0032,22900.0
2015-05-12 11:35:00,19.41,19.42,19.41,19.42,23500.0,17.0032,17.012,17.0032,17.012,23500.0
2015-05-12 11:40:00,19.41,19.46,19.4,19.45,39400.0,17.0032,17.047,16.9945,17.0383,39400.0
2015-05-12 11:45:00,19.45,19.52,19.45,19.5,52600.0,17.0383,17.0996,17.0383,17.0821,52600.0
2015-05-12 11:50:00,19.5,19.5,19.46,19.49,40700.0,17.0821,17.0821,17.047,17.0733,40700.0
2015-05-12 11:55:00,19.49,19.52,19.48,19.48,93800.0,17.0733,17.0996,17.0646,17.0646,93800.0
2015-05-12 12:00:00,19.48,19.51,19.47,19.49,161700.0,17.0646,17.0908,17.0558,17.0733,161700.0
2015-05-12 12:05:00,19.49,19.5,19.48,19.48,14500.0,17.0733,17.0821,17.0646,17.0646,14500.0
2015-05-12 12:10:00,19.48,19.48,19.43,19.43,92100.0,17.0646,17.0646,17.0208,17.0208,92100.0
2015-05-12 12:15:00,19.43,19.45,19.42,19.44,27400.0,17.0208,17.0383,17.012,17.0295,27400.0
2015-05-12 12:20:00,19.44,19.44,19.43,19.43,6900.0,17.0295,17.0295,17.0208,17.0208,6900.0
2015-05-12 12:25:00,19.44,19.44,19.43,19.44,5900.0,17.0295,17.0295,17.0208,17.0295,5900.0
2015-05-12 12:30:00,19.43,19.44,19.43,19.44,13500.0,17.0208,17.0295,17.0208,17.0295,13500.0
2015-05-12 12:35:00,19.44,19.5,19.44,19.5,55000.0,17.0295,17.0821,17.0295,17.0821,55000.0
2015-05-12 12:40:00,19.5,19.51,19.49,19.51,40900.0,17.0821,17.0908,17.0733,17.0908,40900.0
2015-05-12 12:45:00,19.5,19.51,19.49,19.51,31500.0,17.0821,17.0908,17.0733,17.0908,31500.0
2015-05-12 12:50:00,19.5,19.53,19.49,19.52,52700.0,17.0821,17.1084,17.0733,17.0996,52700.0
2015-05-12 12:55:00,19.52,19.53,19.51,19.52,31600.0,17.0996,17.1084,17.0908,17.0996,31600.0
2015-05-12 13:00:00,19.52,19.53,19.51,19.51,49600.0,17.0996,17.1084,17.0908,17.0908,49600.0
2015-05-12 13:05:00,19.51,19.54,19.51,19.54,16500.0,17.0908,17.1171,17.0908,17.1171,16500.0
2015-05-12 13:10:00,19.54,19.59,19.54,19.59,80500.0,17.1171,17.1609,17.1171,17.1609,80500.0
2015-05-12 13:15:00,19.59,19.62,19.57,19.61,80100.0,17.1609,17.1872,17.1434,17.1784,80100.0
2015-05-12 13:20:00,19.62,19.63,19.61,19.61,32500.0,17.1872,17.196,17.1784,17.1784,32500.0
2015-05-12 13:25:00,19.61,19.62,19.6,19.61,23600.0,17.1784,17.1872,17.1697,17.1784,23600.0
2015-05-12 13:30:00,19.6,19.62,19.59,19.6,21000.0,17.1697,17.1872,17.1609,17.1697,21000.0
2015-05-12 13:35:00,19.6,19.61,19.59,19.6,36400.0,17.1697,17.1784,17.1609,17.1697,36400.0
2015-05-12 13:40:00,19.59,19.6,19.58,19.6,24800.0,17.1609,17.1697,17.1522,17.1697,24800.0
2015-05-12 13:45:00,19.59,19.61,19.58,19.6,26900.0,17.1609,17.1784,17.1522,17.1697,26900.0
2015-05-12 13:50:00,19.6,19.61,19.57,19.59,33700.0,17.1697,17.1784,17.1434,17.1609,33700.0
2015-05-12 13:55:00,19.6,19.61,19.6,19.6,22300.0,17.1697,17.1784,17.1697,17.1697,22300.0
2015-05-12 14:00:00,19.61,19.62,19.6,19.62,25600.0,17.1784,17.1872,17.1697,17.1872,25600.0
2015-05-12 14:05:00,19.62,19.64,19.61,19.64,23400.0,17.1872,17.2047,17.1784,17.2047,23400.0
2015-05-12 14:10:00,19.64,19.65,19.61,19.61,55600.0,17.2047,17.2135,17.1784,17.1784,55600.0
2015-05-12 14:15:00,19.61,19.63,19.6,19.63,29400.0,17.1784,17.196,17.1697,17.196,29400.0
2015-05-12 14:20:00,19.62,19.63,19.6,19.62,63200.0,17.1872,17.196,17.1697,17.1872,63200.0
2015-05-12 14:25:00,19.63,19.64,19.62,19.63,57400.0,17.196,17.2047,17.1872,17.196,57400.0
2015-05-12 14:30:00,19.64,19.66,19.61,19.61,107400.0,17.2047,17.2222,17.1784,17.1784,107400.0
2015-05-12 14:35:00,19.61,19.62,19.59,19.61,59800.0,17.1784,17.1872,17.1609,17.1784,59800.0
2015-05-12 14:40:00,19.61,19.62,19.56,19.57,91400.0,17.1784,17.1872,17.1346,17.1434,91400.0
2015-05-12 14:45:00,19.57,19.6,19.57,19.59,72100.0,17.1434,17.1697,17.1434,17.1609,72100.0
2015-05-12 14:50:00,19.59,19.6,19.57,19.57,78800.0,17.1609,17.1697,17.1434,17.1434,78800.0
2015-05-12 14:55:00,19.57,19.58,19.55,19.57,67200.0,17.1434,17.1522,17.1259,17.1434,67200.0
2015-05-12 15:00:00,19.57,19.58,19.54,19.55,60400.0,17.1434,17.1522,17.1171,17.1259,60400.0
2015-05-12 15:05:00,19.55,19.57,19.53,19.56,32000.0,17.1259,17.1434,17.1084,17.1346,32000.0
2015-05-12 15:10:00,19.56,19.57,19.55,19.57,52000.0,17.1346,17.1434,17.1259,17.1434,52000.0
2015-05-12 15:15:00,19.57,19.57,19.53,19.53,43100.0,17.1434,17.1434,17.1084,17.1084,43100.0
2015-05-12 15:20:00,19.54,19.56,19.52,19.53,62700.0,17.1171,17.1346,17.0996,17.1084,62700.0
2015-05-12 15:25:00,19.54,19.55,19.52,19.54,45100.0,17.1171,17.1259,17.0996,17.1171,45100.0
2015-05-12 15:30:00,19.55,19.58,19.54,19.54,55600.0,17.1259,17.1522,17.1171,17.1171,55600.0
2015-05-12 15:35:00,19.54,19.56,19.53,19.55,72600.0,17.1171,17.1346,17.1084,17.1259,72600.0
2015-05-12 15:40:00,19.54,19.55,19.51,19.54,62900.0,17.1171,17.1259,17.0908,17.1171,62900.0
2015-05-12 15:45:00,19.54,19.55,19.54,19.55,27200.0,17.1171,17.1259,17.1171,17.1259,27200.0
2015-05-12 15:50:00,19.55,19.56,19.54,19.55,125800.0,17.1259,17.1346,17.1171,17.1259,125800.0
2015-05-12 15:55:00,19.56,19.56,19.52,19.54,441700.0,17.1346,17.1346,17.0996,17.1171,441700.0
2015-05-13 09:30:00,19.56,19.78,19.56,19.74,86000.0,17.1346,17.3274,17.1346,17.2923,86000.0
2015-05-13 09:35:00,19.75,19.75,19.61,19.67,32200.0,17.3011,17.3011,17.1784,17.231,32200.0
2015-05-13 09:40:00,19.66,19.69,19.61,19.65,18900.0,17.2222,17.2485,17.1784,17.2135,18900.0
2015-05-13 09:45:00,19.65,19.67,19.62,19.63,17900.0,17.2135,17.231,17.1872,17.196,17900.0
2015-05-13 09:50:00,19.64,19.66,19.63,19.63,17700.0,17.2047,17.2222,17.196,17.196,17700.0
2015-05-13 09:55:00,19.64,19.64,19.59,19.59,75900.0,17.2047,17.2047,17.1609,17.1609,75900.0
2015-05-13 10:00:00,19.59,19.6,19.55,19.57,50900.0,17.1609,17.1697,17.1259,17.1434,50900.0
2015-05-13 10:05:00,19.58,19.59,19.55,19.59,26600.0,17.1522,17.1609,17.1259,17.1609,26600.0
2015-05-13 10:10:00,19.59,19.63,19.58,19.61,32500.0,17.1609,17.196,17.1522,17.1784,32500.0
2015-05-13 10:15:00,19.61,19.61,19.52,19.52,59000.0,17.1784,17.1784,17.0996,17.0996,59000.0
2015-05-13 10:20:00,19.51,19.58,19.51,19.57,64600.0,17.0908,17.1522,17.0908,17.1434,64600.0
2015-05-13 10:25:00,19.57,19.6,19.56,19.59,22700.0,17.1434,17.1697,17.1346,17.1609,22700.0
2015-05-13 10:30:00,19.59,19.6,19.53,19.54,37100.0,17.1609,17.1697,17.1084,17.1171,37100.0
2015-05-13 10:35:00,19.54,19.56,19.54,19.56,19400.0,17.1171,17.1346,17.1171,17.1346,19400.0
2015-05-13 10:40:00,19.55,19.57,19.54,19.54,27900.0,17.1259,17.1434,17.1171,17.1171,27900.0
2015-05-13 10:45:00,19.54,19.56,19.52,19.53,40400.0,17.1171,17.1346,17.0996,17.1084,40400.0
2015-05-13 10:50:00,19.52,19.53,19.5,19.52,28600.0,17.0996,17.1084,17.0821,17.0996,28600.0
2015-05-13 10:55:00,19.52,19.55,19.47,19.47,37900.0,17.0996,17.1259,17.0558,17.0558,37900.0
2015-05-13 11:00:00,19.47,19.5,19.46,19.5,58800.0,17.0558,17.0821,17.047,17.0821,58800.0
2015-05-13 11:05:00,19.5,19.53,19.49,19.53,53700.0,17.0821,17.1084,17.0733,17.1084,53700.0
2015-05-13 11:10:00,19.53,19.54,19.51,19.53,110700.0,17.1084,17.1171,17.0908,17.1084,110700.0
2015-05-13 11:15:00,19.51,19.54,19.5,19.53,73400.0,17.0908,17.1171,17.0821,17.1084,73400.0
2015-05-13 11:20:00,19.52,19.53,19.5,19.51,19300.0,17.0996,17.1084,17.0821,17.0908,19300.0
2015-05-13 11:25:00,19.51,19.51,19.46,19.47,30100.0,17.0908,17.0908,17.047,17.0558,30100.0
2015-05-13 11:30:00,19.46,19.5,19.46,19.48,81700.0,17.047,17.0821,17.047,17.0646,81700.0
2015-05-13 11:35:00,19.49,19.5,19.46,19.47,36800.0,17.0733,17.0821,17.047,17.0558,36800.0
2015-05-13 11:40:00,19.47,19.5,19.46,19.5,55900.0,17.0558,17.0821,17.047,17.0821,55900.0
2015-05-13 11:45:00,19.49,19.51,19.47,19.48,70800.0,17.0733,17.0908,17.0558,17.0646,70800.0
2015-05-13 11:50:00,19.48,19.48,19.42,19.42,42200.0,17.0646,17.0646,17.012,17.012,42200.0
2015-05-13 11:55:00,19.42,19.42,19.36,19.38,48700.0,17.012,17.012,16.9594,16.977,48700.0
2015-05-13 12:00:00,19.39,19.43,19.37,19.4,57400.0,16.9857,17.0208,16.9682,16.9945,57400.0
2015-05-13 12:05:00,19.41,19.41,19.39,19.4,16000.0,17.0032,17.0032,16.9857,16.9945,16000.0
2015-05-13 12:10:00,19.4,19.4,19.39,19.39,11200.0,16.9945,16.9945,16.9857,16.9857,11200.0
2015-05-13 12:15:00,19.39,19.4,19.37,19.38,98200.0,16.9857,16.9945,16.9682,16.977,98200.0
2015-05-13 12:20:00,19.37,19.38,19.35,19.35,60300.0,16.9682,16.977,16.9507,16.9507,60300.0
2015-05-13 12:25:00,19.36,19.37,19.32,19.34,140800.0,16.9594,16.9682,16.9244,16.9419,140800.0
2015-05-13 12:30:00,19.35,19.37,19.35,19.37,39100.0,16.9507,16.9682,16.9507,16.9682,39100.0
2015-05-13 12:35:00,19.37,19.42,19.36,19.42,17700.0,16.9682,17.012,16.9594,17.012,17700.0
2015-05-13 12:40:00,19.41,19.45,19.41,19.45,19300.0,17.0032,17.0383,17.0032,17.0383,19300.0
2015-05-13 12:45:00,19.45,19.48,19.45,19.46,23800.0,17.0383,17.0646,17.0383,17.047,23800.0
2015-05-13 12:50:00,19.47,19.47,19.42,19.42,22700.0,17.0558,17.0558,17.012,17.012,22700.0
2015-05-13 12:55:00,19.42,19.43,19.4,19.41,19300.0,17.012,17.0208,16.9945,17.0032,19300.0
2015-05-13 13:00:00,19.4,19.46,19.4,19.46,16400.0,16.9945,17.047,16.9945,17.047,16400.0
2015-05-13 13:05:00,19.46,19.49,19.44,19.48,27600.0,17.047,17.0733,17.0295,17.0646,27600.0
2015-05-13 13:10:00,19.48,19.49,19.47,19.49,8500.0,17.0646,17.0733,17.0558,17.0733,8500.0
2015-05-13 13:15:00,19.48,19.49,19.47,19.47,17300.0,17.0646,17.0733,17.0558,17.0558,17300.0
2015-05-13 13:20:00,19.47,19.48,19.45,19.47,23300.0,17.0558,17.0646,17.0383,17.0558,23300.0
2015-05-13 13:25:00,19.47,19.5,19.47,19.5,7900.0,17.0558,17.0821,17.0558,17.0821,7900.0
2015-05-13 13:30:00,19.5,19.51,19.48,19.48,25400.0,17.0821,17.0908,17.0646,17.0646,25400.0
2015-05-13 13:35:00,19.49,19.5,19.49,19.5,8100.0,17.0733,17.0821,17.0733,17.0821,8100.0
2015-05-13 13:40:00,19.5,19.51,19.49,19.5,10300.0,17.0821,17.0908,17.0733,17.0821,10300.0
2015-05-13 13:45:00,19.5,19.51,19.49,19.49,21200.0,17.0821,17.0908,17.0733,17.0733,21200.0
2015-05-13 13:50:00,19.49,19.49,19.45,19.45,26000.0,17.0733,17.0733,17.0383,17.0383,26000.0
2015-05-13 13:55:00,19.45,19.47,19.45,19.46,12000.0,17.0383,17.0558,17.0383,17.047,12000.0
2015-05-13 14:00:00,19.46,19.47,19.43,19.43,26500.0,17.047,17.0558,17.0208,17.0208,26500.0
2015-05-13 14:05:00,19.44,19.45,19.39,19.4,45600.0,17.0295,17.0383,16.9857,16.9945,45600.0
2015-05-13 14:10:00,19.4,19.42,19.39,19.41,18100.0,16.9945,17.012,16.9857,17.0032,18100.0
2015-05-13 14:15:00,19.41,19.41,19.37,19.39,21100.0,17.0032,17.0032,16.9682,16.9857,21100.0
2015-05-13 14:20:00,19.4,19.41,19.38,19.39,15600.0,16.9945,17.0032,16.977,16.9857,15600.0
2015-05-13 14:25:00,19.38,19.41,19.36,19.39,49700.0,16.977,17.0032,16.9594,16.9857,49700.0
2015-05-13 14:30:00,19.38,19.4,19.38,19.39,47900.0,16.977,16.9945,16.977,16.9857,47900.0
2015-05-13 14:35:00,19.38,19.42,19.38,19.41,31800.0,16.977,17.012,16.977,17.0032,31800.0
2015-05-13 14:40:00,19.42,19.45,19.41,19.45,31800.0,17.012,17.0383,17.0032,17.0383,31800.0
2015-05-13 14:45:00,19.45,19.45,19.43,19.43,49900.0,17.0383,17.0383,17.0208,17.0208,49900.0
2015-05-13 14:50:00,19.43,19.44,19.4,19.4,19900.0,17.0208,17.0295,16.9945,16.9945,19900.0
2015-05-13 14:55:00,19.4,19.41,19.4,19.4,9900.0,16.9945,17.0032,16.9945,16.9945,9900.0
2015-05-13 15:00:00,19.4,19.43,19.4,19.43,19300.0,16.9945,17.0208,16.9945,17.0208,19300.0
2015-05-13 15:05:00,19.43,19.44,19.41,19.43,36000.0,17.0208,17.0295,17.0032,17.0208,36000.0
2015-05-13 15:10:00,19.43,19.44,19.42,19.42,13100.0,17.0208,17.0295,17.012,17.012,13100.0
2015-05-13 15:15:00,19.42,19.45,19.42,19.45,32900.0,17.012,17.0383,17.012,17.0383,32900.0
2015-05-13 15:20:00,19.44,19.45,19.41,19.42,37700.0,17.0295,17.0383,17.0032,17.012,37700.0
2015-05-13 15:25:00,19.43,19.44,19.41,19.42,29900.0,17.0208,17.0295,17.0032,17.012,29900.0
2015-05-13 15:30:00,19.42,19.44,19.41,19.43,52700.0,17.012,17.0295,17.0032,17.0208,52700.0
2015-05-13 15:35:00,19.43,19.43,19.41,19.41,46800.0,17.0208,17.0208,17.0032,17.0032,46800.0
2015-05-13 15:40:00,19.42,19.44,19.41,19.43,51900.0,17.012,17.0295,17.0032,17.0208,51900.0
2015-05-13 15:45:00,19.43,19.46,19.43,19.45,61600.0,17.0208,17.047,17.0208,17.0383,61600.0
2015-05-13 15:50:00,19.44,19.45,19.44,19.44,71300.0,17.0295,17.0383,17.0295,17.0295,71300.0
2015-05-13 15:55:00,19.45,19.45,19.42,19.43,391700.0,17.0383,17.0383,17.012,17.0208,391700.0
2015-05-14 09:30:00,19.5,19.61,19.48,19.55,107600.0,17.0821,17.1784,17.0646,17.1259,107600.0
2015-05-14 09:35:00,19.55,19.55,19.5,19.51,32100.0,17.1259,17.1259,17.0821,17.0908,32100.0
2015-05-14 09:40:00,19.52,19.54,19.45,19.45,47000.0,17.0996,17.1171,17.0383,17.0383,47000.0
2015-05-14 09:45:00,19.46,19.49,19.44,19.46,24500.0,17.047,17.0733,17.0295,17.047,24500.0
2015-05-14 09:50:00,19.46,19.47,19.43,19.47,31100.0,17.047,17.0558,17.0208,17.0558,31100.0
2015-05-14 09:55:00,19.47,19.51,19.47,19.5,23600.0,17.0558,17.0908,17.0558,17.0821,23600.0
2015-05-14 10:00:00,19.51,19.53,19.5,19.53,20000.0,17.0908,17.1084,17.0821,17.1084,20000.0
2015-05-14 10:05:00,19.53,19.57,19.53,19.57,42400.0,17.1084,17.1434,17.1084,17.1434,42400.0
2015-05-14 10:10:00,19.57,19.6,19.57,19.6,41700.0,17.1434,17.1697,17.1434,17.1697,41700.0
2015-05-14 10:15:00,19.6,19.61,19.57,19.57,23600.0,17.1697,17.1784,17.1434,17.1434,23600.0
2015-05-14 10:20:00,19.57,19.61,19.57,19.59,91300.0,17.1434,17.1784,17.1434,17.1609,91300.0
2015-05-14 10:25:00,19.59,19.59,19.52,19.53,26100.0,17.1609,17.1609,17.0996,17.1084,26100.0
2015-05-14 10:30:00,19.53,19.62,19.53,19.62,29300.0,17.1084,17.1872,17.1084,17.1872,29300.0
2015-05-14 10:35:00,19.63,19.64,19.62,19.64,21000.0,17.196,17.2047,17.1872,17.2047,21000.0
2015-05-14 10:40:00,19.64,19.67,19.62,19.66,33600.0,17.2047,17.231,17.1872,17.2222,33600.0
2015-05-14 10:45:00,19.67,19.68,19.66,19.66,46100.0,17.231,17.2398,17.2222,17.2222,46100.0
2015-05-14 10:50:00,19.66,19.66,19.62,19.62,43700.0,17.2222,17.2222,17.1872,17.1872,43700.0
2015-05-14 10:55:00,19.62,19.63,19.6,19.6,19200.0,17.1872,17.196,17.1697,17.1697,19200.0
2015-05-14 11:00:00,19.6,19.63,19.6,19.61,16200.0,17.1697,17.196,17.1697,17.1784,16200.0
2015-05-14 11:05:00,19.61,19.61,19.58,19.59,23800.0,17.1784,17.1784,17.1522,17.1609,23800.0
2015-05-14 11:10:00,19.59,19.59,19.55,19.56,34700.0,17.1609,17.1609,17.1259,17.1346,34700.0
2015-05-14 11:15:00,19.56,19.57,19.55,19.57,19200.0,17.1346,17.1434,17.1259,17.1434,19200.0
2015-05-14 11:20:00,19.56,19.56,19.49,19.51,42000.0,17.1346,17.1346,17.0733,17.0908,42000.0
2015-05-14 11:25:00,19.51,19.54,19.5,19.54,14000.0,17.0908,17.1171,17.0821,17.1171,14000.0
2015-05-14 11:30:00,19.54,19.54,19.52,19.52,19700.0,17.1171,17.1171,17.0996,17.0996,19700.0
2015-05-14 11:35:00,19.52,19.54,19.51,19.53,27800.0,17.0996,17.1171,17.0908,17.1084,27800.0
2015-05-14 11:40:00,19.53,19.56,19.51,19.52,48200.0,17.1084,17.1346,17.0908,17.0996,48200.0
2015-05-14 11:45:00,19.52,19.53,19.51,19.53,16500.0,17.0996,17.1084,17.0908,17.1084,16500.0
2015-05-14 11:50:00,19.54,19.56,19.54,19.54,6200.0,17.1171,17.1346,17.1171,17.1171,6200.0
2015-05-14 11:55:00,19.55,19.55,19.53,19.54,26200.0,17.1259,17.1259,17.1084,17.1171,26200.0
2015-05-14 12:00:00,19.54,19.56,19.53,19.54,13700.0,17.1171,17.1346,17.1084,17.1171,13700.0
2015-05-14 12:05:00,19.54,19.56,19.54,19.55,18400.0,17.1171,17.1346,17.1171,17.1259,18400.0
2015-05-14 12:10:00,19.55,19.56,19.54,19.54,67700.0,17.1259,17.1346,17.1171,17.1171,67700.0
2015-05-14 12:15:00,19.55,19.56,19.55,19.55,8500.0,17.1259,17.1346,17.1259,17.1259,8500.0
2015-05-14 12:20:00,19.56,19.59,19.56,19.58,50900.0,17.1346,17.1609,17.1346,17.1522,50900.0
2015-05-14 12:25:00,19.58,19.59,19.57,19.58,14900.0,17.1522,17.1609,17.1434,17.1522,14900.0
2015-05-14 12:30:00,19.58,19.61,19.58,19.59,22200.0,17.1522,17.1784,17.1522,17.1609,22200.0
2015-05-14 12:35:00,19.59,19.61,19.59,19.59,11400.0,17.1609,17.1784,17.1609,17.1609,11400.0
2015-05-14 12:40:00,19.6,19.61,19.59,19.61,10300.0,17.1697,17.1784,17.1609,17.1784,10300.0
2015-05-14 12:45:00,19.61,19.62,19.6,19.62,15800.0,17.1784,17.1872,17.1697,17.1872,15800.0
2015-05-14 12:50:00,19.62,19.63,19.61,19.63,11300.0,17.1872,17.196,17.1784,17.196,11300.0
2015-05-14 12:55:00,19.63,19.65,19.62,19.64,26600.0,17.196,17.2135,17.1872,17.2047,26600.0
2015-05-14 13:00:00,19.64,19.65,19.63,19.64,14900.0,17.2047,17.2135,17.196,17.2047,14900.0
2015-05-14 13:05:00,19.64,19.64,19.61,19.61,27100.0,17.2047,17.2047,17.1784,17.1784,27100.0
2015-05-14 13:10:00,19.61,19.62,19.6,19.6,18400.0,17.1784,17.1872,17.1697,17.1697,18400.0
2015-05-14 13:15:00,19.6,19.61,19.59,19.6,18100.0,17.1697,17.1784,17.1609,17.1697,18100.0
2015-05-14 13:20:00,19.6,19.66,19.59,19.65,32800.0,17.1697,17.2222,17.1609,17.2135,32800.0
2015-05-14 13:25:00,19.64,19.65,19.63,19.64,15800.0,17.2047,17.2135,17.196,17.2047,15800.0
2015-05-14 13:30:00,19.65,19.66,19.64,19.64,61400.0,17.2135,17.2222,17.2047,17.2047,61400.0
2015-05-14 13:35:00,19.64,19.67,19.64,19.67,35300.0,17.2047,17.231,17.2047,17.231,35300.0
2015-05-14 13:40:00,19.66,19.67,19.64,19.64,34000.0,17.2222,17.231,17.2047,17.2047,34000.0
2015-05-14 13:45:00,19.64,19.65,19.61,19.61,54500.0,17.2047,17.2135,17.1784,17.1784,54500.0
2015-05-14 13:50:00,19.61,19.62,19.59,19.59,41600.0,17.1784,17.1872,17.1609,17.1609,41600.0
2015-05-14 13:55:00,19.59,19.6,19.58,19.58,21500.0,17.1609,17.1697,17.1522,17.1522,21500.0
2015-05-14 14:00:00,19.58,19.61,19.58,19.59,46500.0,17.1522,17.1784,17.1522,17.1609,46500.0
2015-05-14 14:05:00,19.6,19.61,19.59,19.6,20500.0,17.1697,17.1784,17.1609,17.1697,20500.0
2015-05-14 14:10:00,19.6,19.62,19.6,19.62,27200.0,17.1697,17.1872,17.1697,17.1872,27200.0
2015-05-14 14:15:00,19.62,19.63,19.61,19.63,17600.0,17.1872,17.196,17.1784,17.196,17600.0
2015-05-14 14:20:00,19.63,19.64,19.61,19.64,37100.0,17.196,17.2047,17.1784,17.2047,37100.0
2015-05-14 14:25:00,19.64,19.66,19.63,19.64,26900.0,17.2047,17.2222,17.196,17.2047,26900.0
2015-05-14 14:30:00,19.64,19.64,19.62,19.62,27900.0,17.2047,17.2047,17.1872,17.1872,27900.0
2015-05-14 14:35:00,19.62,19.63,19.61,19.61,16900.0,17.1872,17.196,17.1784,17.1784,16900.0
2015-05-14 14:40:00,19.61,19.62,19.61,19.61,6500.0,17.1784,17.1872,17.1784,17.1784,6500.0
2015-05-14 14:45:00,19.61,19.62,19.61,19.61,17000.0,17.1784,17.1872,17.1784,17.1784,17000.0
2015-05-14 14:50:00,19.61,19.63,19.61,19.62,27800.0,17.1784,17.196,17.1784,17.1872,27800.0
2015-05-14 14:55:00,19.61,19.67,19.61,19.67,58700.0,17.1784,17.231,17.1784,17.231,58700.0
2015-05-14 15:00:00,19.67,19.67,19.65,19.66,16600.0,17.231,17.231,17.2135,17.2222,16600.0
2015-05-14 15:05:00,19.66,19.67,19.65,19.65,36600.0,17.2222,17.231,17.2135,17.2135,36600.0
2015-05-14 15:10:00,19.65,19.65,19.63,19.63,38700.0,17.2135,17.2135,17.196,17.196,38700.0
2015-05-14 15:15:00,19.63,19.63,19.6,19.6,33100.0,17.196,17.196,17.1697,17.1697,33100.0
2015-05-14 15:20:00,19.6,19.63,19.6,19.62,45500.0,17.1697,17.196,17.1697,17.1872,45500.0
2015-05-14 15:25:00,19.62,19.62,19.61,19.61,35000.0,17.1872,17.1872,17.1784,17.1784,35000.0
2015-05-14 15:30:00,19.61,19.62,19.59,19.59,49700.0,17.1784,17.1872,17.1609,17.1609,49700.0
2015-05-14 15:35:00,19.59,19.6,19.57,19.57,59400.0,17.1609,17.1697,17.1434,17.1434,59400.0
2015-05-14 15:40:00,19.57,19.58,19.56,19.56,56300.0,17.1434,17.1522,17.1346,17.1346,56300.0
2015-05-14 15:45:00,19.57,19.58,19.56,19.57,65200.0,17.1434,17.1522,17.1346,17.1434,65200.0
2015-05-14 15:50:00,19.57,19.57,19.54,19.54,100100.0,17.1434,17.1434,17.1171,17.1171,100100.0
2015-05-14 15:55:00,19.55,19.58,19.54,19.57,421400.0,17.1259,17.1522,17.1171,17.1434,421400.0
2015-05-15 09:30:00,19.44,19.5,19.4,19.41,168300.0,17.0295,17.0821,16.9945,17.0032,168300.0
2015-05-15 09:35:00,19.41,19.48,19.4,19.46,107300.0,17.0032,17.0646,16.9945,17.047,107300.0
2015-05-15 09:40:00,19.46,19.47,19.4,19.45,104900.0,17.047,17.0558,16.9945,17.0383,104900.0
2015-05-15 09:45:00,19.46,19.47,19.42,19.46,68400.0,17.047,17.0558,17.012,17.047,68400.0
2015-05-15 09:50:00,19.46,19.48,19.42,19.42,105800.0,17.047,17.0646,17.012,17.012,105800.0
2015-05-15 09:55:00,19.42,19.47,19.4,19.46,55700.0,17.012,17.0558,16.9945,17.047,55700.0
2015-05-15 10:00:00,19.45,19.53,19.45,19.48,179700.0,17.0383,17.1084,17.0383,17.0646,179700.0
2015-05-15 10:05:00,19.47,19.6,19.47,19.57,138900.0,17.0558,17.1697,17.0558,17.1434,138900.0
2015-05-15 10:10:00,19.58,19.6,19.55,19.55,58900.0,17.1522,17.1697,17.1259,17.1259,58900.0
2015-05-15 10:15:00,19.56,19.71,19.56,19.68,113000.0,17.1346,17.266,17.1346,17.2398,113000.0
2015-05-15 10:20:00,19.68,19.7,19.64,19.7,56700.0,17.2398,17.2573,17.2047,17.2573,56700.0
2015-05-15 10:25:00,19.7,19.75,19.69,19.74,39500.0,17.2573,17.3011,17.2485,17.2923,39500.0
2015-05-15 10:30:00,19.74,19.82,19.73,19.78,156200.0,17.2923,17.3624,17.2836,17.3274,156200.0
2015-05-15 10:35:00,19.78,19.82,19.78,19.8,91900.0,17.3274,17.3624,17.3274,17.3449,91900.0
2015-05-15 10:40:00,19.8,19.86,19.8,19.86,55500.0,17.3449,17.3974,17.3449,17.3974,55500.0
2015-05-15 10:45:00,19.86,19.9,19.85,19.86,292900.0,17.3974,17.4325,17.3887,17.3974,292900.0
2015-05-15 10:50:00,19.86,19.88,19.84,19.88,52600.0,17.3974,17.415,17.3799,17.415,52600.0
2015-05-15 10:55:00,19.89,19.92,19.89,19.91,278400.0,17.4237,17.45,17.4237,17.4412,278400.0
2015-05-15 11:00:00,19.92,19.93,19.89,19.91,68200.0,17.45,17.4588,17.4237,17.4412,68200.0
2015-05-15 11:05:00,19.91,19.91,19.89,19.89,45000.0,17.4412,17.4412,17.4237,17.4237,45000.0
2015-05-15 11:10:00,19.89,19.89,19.86,19.86,102400.0,17.4237,17.4237,17.3974,17.3974,102400.0
2015-05-15 11:15:00,19.86,19.88,19.83,19.83,174200.0,17.3974,17.415,17.3712,17.3712,174200.0
2015-05-15 11:20:00,19.84,19.84,19.8,19.84,83700.0,17.3799,17.3799,17.3449,17.3799,83700.0
2015-05-15 11:25:00,19.84,19.87,19.84,19.84,42100.0,17.3799,17.4062,17.3799,17.3799,42100.0
2015-05-15 11:30:00,19.83,19.87,19.82,19.83,21800.0,17.3712,17.4062,17.3624,17.3712,21800.0
2015-05-15 11:35:00,19.83,19.85,19.82,19.83,23700.0,17.3712,17.3887,17.3624,17.3712,23700.0
2015-05-15 11:40:00,19.82,19.83,19.8,19.81,20100.0,17.3624,17.3712,17.3449,17.3536,20100.0
2015-05-15 11:45:00,19.81,19.82,19.78,19.79,86700.0,17.3536,17.3624,17.3274,17.3361,86700.0
2015-05-15 11:50:00,19.79,19.84,19.78,19.81,45400.0,17.3361,17.3799,17.3274,17.3536,45400.0
2015-05-15 11:55:00,19.81,19.83,19.8,19.83,31800.0,17.3536,17.3712,17.3449,17.3712,31800.0
2015-05-15 12:00:00,19.83,19.85,19.82,19.83,34500.0,17.3712,17.3887,17.3624,17.3712,34500.0
2015-05-15 12:05:00,19.82,19.83,19.81,19.81,21500.0,17.3624,17.3712,17.3536,17.3536,21500.0
2015-05-15 12:10:00,19.81,19.83,19.8,19.82,34000.0,17.3536,17.3712,17.3449,17.3624,34000.0
2015-05-15 12:15:00,19.82,19.85,19.82,19.84,43900.0,17.3624,17.3887,17.3624,17.3799,43900.0
2015-05-15 12:20:00,19.84,19.86,19.83,19.86,13700.0,17.3799,17.3974,17.3712,17.3974,13700.0
2015-05-15 12:25:00,19.85,19.86,19.84,19.84,25400.0,17.3887,17.3974,17.3799,17.3799,25400.0
2015-05-15 12:30:00,19.85,19.87,19.84,19.87,20100.0,17.3887,17.4062,17.3799,17.4062,20100.0
2015-05-15 12:35:00,19.87,19.89,19.86,19.86,39600.0,17.4062,17.4237,17.3974,17.3974,39600.0
2015-05-15 12:40:00,19.86,19.88,19.86,19.88,10300.0,17.3974,17.415,17.3974,17.415,10300.0
2015-05-15 12:45:00,19.88,19.89,19.87,19.88,24700.0,17.415,17.4237,17.4062,17.415,24700.0
2015-05-15 12:50:00,19.88,19.89,19.87,19.88,23800.0,17.415,17.4237,17.4062,17.415,23800.0
2015-05-15 12:55:00,19.88,19.89,19.87,19.89,13700.0,17.415,17.4237,17.4062,17.4237,13700.0
2015-05-15 13:00:00,19.88,19.94,19.88,19.94,49800.0,17.415,17.4675,17.415,17.4675,49800.0
2015-05-15 13:05:00,19.94,19.97,19.94,19.96,28300.0,17.4675,17.4938,17.4675,17.485,28300.0
2015-05-15 13:10:00,19.96,19.99,19.95,19.99,73800.0,17.485,17.5113,17.4763,17.5113,73800.0
2015-05-15 13:15:00,19.99,20.03,19.99,20.0,96000.0,17.5113,17.5464,17.5113,17.5201,96000.0
2015-05-15 13:20:00,20.0,20.01,19.98,20.0,106200.0,17.5201,17.5289,17.5026,17.5201,106200.0
2015-05-15 13:25:00,20.0,20.0,19.97,19.98,20500.0,17.5201,17.5201,17.4938,17.5026,20500.0
2015-05-15 13:30:00,19.97,19.98,19.94,19.98,93700.0,17.4938,17.5026,17.4675,17.5026,93700.0
2015-05-15 13:35:00,19.97,19.98,19.94,19.94,39400.0,17.4938,17.5026,17.4675,17.4675,39400.0
2015-05-15 13:40:00,19.95,19.95,19.93,19.95,73800.0,17.4763,17.4763,17.4588,17.4763,73800.0
2015-05-15 13:45:00,19.95,19.95,19.94,19.95,8600.0,17.4763,17.4763,17.4675,17.4763,8600.0
2015-05-15 13:50:00,19.94,19.98,19.94,19.98,81900.0,17.4675,17.5026,17.4675,17.5026,81900.0
2015-05-15 13:55:00,19.98,19.98,19.96,19.97,54100.0,17.5026,17.5026,17.485,17.4938,54100.0
2015-05-15 14:00:00,19.96,19.98,19.96,19.97,32800.0,17.485,17.5026,17.485,17.4938,32800.0
2015-05-15 14:05:00,19.97,19.98,19.95,19.97,44000.0,17.4938,17.5026,17.4763,17.4938,44000.0
2015-05-15 14:10:00,19.97,20.0,19.97,19.99,18000.0,17.4938,17.5201,17.4938,17.5113,18000.0
2015-05-15 14:15:00,19.99,20.0,19.99,19.99,27600.0,17.5113,17.5201,17.5113,17.5113,27600.0
2015-05-15 14:20:00,20.0,20.0,19.97,19.98,68600.0,17.5201,17.5201,17.4938,17.5026,68600.0
2015-05-15 14:25:00,19.98,19.98,19.97,19.97,16700.0,17.5026,17.5026,17.4938,17.4938,16700.0
2015-05-15 14:30:00,19.97,19.98,19.97,19.97,18300.0,17.4938,17.5026,17.4938,17.4938,18300.0
2015-05-15 14:35:00,19.98,19.99,19.97,19.98,80700.0,17.5026,17.5113,17.4938,17.5026,80700.0
2015-05-15 14:40:00,19.99,19.99,19.98,19.98,22500.0,17.5113,17.5113,17.5026,17.5026,22500.0
2015-05-15 14:45:00,19.98,19.99,19.97,19.97,51200.0,17.5026,17.5113,17.4938,17.4938,51200.0
2015-05-15 14:50:00,19.98,19.99,19.97,19.98,44300.0,17.5026,17.5113,17.4938,17.5026,44300.0
2015-05-15 14:55:00,19.98,19.98,19.96,19.96,27700.0,17.5026,17.5026,17.485,17.485,27700.0
2015-05-15 15:00:00,19.96,19.97,19.96,19.97,14300.0,17.485,17.4938,17.485,17.4938,14300.0
2015-05-15 15:05:00,19.96,19.97,19.96,19.96,14100.0,17.485,17.4938,17.485,17.485,14100.0
2015-05-15 15:10:00,19.96,19.99,19.96,19.99,67300.0,17.485,17.5113,17.485,17.5113,67300.0
2015-05-15 15:15:00,19.98,19.99,19.98,19.98,234900.0,17.5026,17.5113,17.5026,17.5026,234900.0
2015-05-15 15:20:00,19.98,19.99,19.96,19.96,116700.0,17.5026,17.5113,17.485,17.485,116700.0
2015-05-15 15:25:00,19.96,19.97,19.95,19.95,79200.0,17.485,17.4938,17.4763,17.4763,79200.0
2015-05-15 15:30:00,19.95,19.96,19.91,19.91,178300.0,17.4763,17.485,17.4412,17.4412,178300.0
2015-05-15 15:35:00,19.92,19.92,19.89,19.89,54100.0,17.45,17.45,17.4237,17.4237,54100.0
2015-05-15 15:40:00,19.89,19.9,19.86,19.87,95700.0,17.4237,17.4325,17.3974,17.4062,95700.0
2015-05-15 15:45:00,19.87,19.9,19.86,19.89,386300.0,17.4062,17.4325,17.3974,17.4237,386300.0
2015-05-15 15:50:00,19.89,19.91,19.88,19.89,462800.0,17.4237,17.4412,17.415,17.4237,462800.0
2015-05-15 15:55:00,19.9,19.9,19.86,19.88,700000.0,17.4325,17.4325,17.3974,17.415,700000.0
2015-05-18 09:30:00,19.91,19.95,19.8,19.87,120700.0,17.4412,17.4763,17.3449,17.4062,120700.0
2015-05-18 09:35:00,19.86,19.93,19.79,19.91,56100.0,17.3974,17.4588,17.3361,17.4412,56100.0
2015-05-18 09:40:00,19.91,19.97,19.89,19.96,145400.0,17.4412,17.4938,17.4237,17.485,145400.0
2015-05-18 09:45:00,19.96,20.05,19.95,20.01,153700.0,17.485,17.5639,17.4763,17.5289,153700.0
2015-05-18 09:50:00,20.01,20.02,19.95,19.96,186100.0,17.5289,17.5376,17.4763,17.485,186100.0
2015-05-18 09:55:00,19.96,20.0,19.91,19.91,283100.0,17.485,17.5201,17.4412,17.4412,283100.0
2015-05-18 10:00:00,19.9,19.9,19.81,19.85,167500.0,17.4325,17.4325,17.3536,17.3887,167500.0
2015-05-18 10:05:00,19.84,19.86,19.83,19.85,69400.0,17.3799,17.3974,17.3712,17.3887,69400.0
2015-05-18 10:10:00,19.86,19.86,19.79,19.8,89500.0,17.3974,17.3974,17.3361,17.3449,89500.0
2015-05-18 10:15:00,19.81,19.85,19.78,19.83,57000.0,17.3536,17.3887,17.3274,17.3712,57000.0
2015-05-18 10:20:00,19.83,19.85,19.82,19.84,62000.0,17.3712,17.3887,17.3624,17.3799,62000.0
2015-05-18 10:25:00,19.85,19.85,19.8,19.81,64800.0,17.3887,17.3887,17.3449,17.3536,64800.0
2015-05-18 10:30:00,19.82,19.84,19.79,19.8,145700.0,17.3624,17.3799,17.3361,17.3449,145700.0
2015-05-18 10:35:00,19.8,19.81,19.79,19.79,129600.0,17.3449,17.3536,17.3361,17.3361,129600.0
2015-05-18 10:40:00,19.79,19.82,19.78,19.8,106500.0,17.3361,17.3624,17.3274,17.3449,106500.0
2015-05-18 10:45:00,19.81,19.89,19.81,19.86,66200.0,17.3536,17.4237,17.3536,17.3974,66200.0
2015-05-18 10:50:00,19.85,19.91,19.84,19.91,78700.0,17.3887,17.4412,17.3799,17.4412,78700.0
2015-05-18 10:55:00,19.9,19.93,19.9,19.93,41300.0,17.4325,17.4588,17.4325,17.4588,41300.0
2015-05-18 11:00:00,19.92,19.93,19.89,19.9,50900.0,17.45,17.4588,17.4237,17.4325,50900.0
2015-05-18 11:05:00,19.91,19.93,19.9,19.92,37600.0,17.4412,17.4588,17.4325,17.45,37600.0
2015-05-18 11:10:00,19.91,19.92,19.86,19.89,63100.0,17.4412,17.45,17.3974,17.4237,63100.0
2015-05-18 11:15:00,19.89,19.89,19.85,19.86,37300.0,17.4237,17.4237,17.3887,17.3974,37300.0
2015-05-18 11:20:00,19.86,19.9,19.86,19.89,45500.0,17.3974,17.4325,17.3974,17.4237,45500.0
2015-05-18 11:25:00,19.89,19.9,19.87,19.88,38300.0,17.4237,17.4325,17.4062,17.415,38300.0
2015-05-18 11:30:00,19.88,19.9,19.84,19.84,128400.0,17.415,17.4325,17.3799,17.3799,128400.0
2015-05-18 11:35:00,19.85,19.9,19.84,19.9,45300.0,17.3887,17.4325,17.3799,17.4325,45300.0
2015-05-18 11:40:00,19.9,19.91,19.88,19.89,36100.0,17.4325,17.4412,17.415,17.4237,36100.0
2015-05-18 11:45:00,19.9,19.91,19.87,19.88,39400.0,17.4325,17.4412,17.4062,17.415,39400.0
2015-05-18 11:50:00,19.88,19.88,19.85,19.86,31700.0,17.415,17.415,17.3887,17.3974,31700.0
2015-05-18 11:55:00,19.86,19.89,19.85,19.87,40400.0,17.3974,17.4237,17.3887,17.4062,40400.0
2015-05-18 12:00:00,19.88,19.89,19.87,19.87,14600.0,17.415,17.4237,17.4062,17.4062,14600.0
2015-05-18 12:05:00,19.87,19.89,19.84,19.89,72800.0,17.4062,17.4237,17.3799,17.4237,72800.0
2015-05-18 12:10:00,19.89,19.91,19.87,19.9,51100.0,17.4237,17.4412,17.4062,17.4325,51100.0
2015-05-18 12:15:00,19.9,19.91,19.89,19.9,84700.0,17.4325,17.4412,17.4237,17.4325,84700.0
2015-05-18 12:20:00,19.91,19.92,19.86,19.87,58300.0,17.4412,17.45,17.3974,17.4062,58300.0
2015-05-18 12:25:00,19.87,19.88,19.86,19.86,49200.0,17.4062,17.415,17.3974,17.3974,49200.0
2015-05-18 12:30:00,19.86,19.87,19.84,19.85,21900.0,17.3974,17.4062,17.3799,17.3887,21900.0
2015-05-18 12:35:00,19.84,19.88,19.84,19.87,52500.0,17.3799,17.415,17.3799,17.4062,52500.0
2015-05-18 12:40:00,19.88,19.88,19.87,19.88,6500.0,17.415,17.415,17.4062,17.415,6500.0
2015-05-18 12:45:00,19.87,19.88,19.86,19.88,35100.0,17.4062,17.415,17.3974,17.415,35100.0
2015-05-18 12:50:00,19.87,19.88,19.86,19.87,53500.0,17.4062,17.415,17.3974,17.4062,53500.0
2015-05-18 12:55:00,19.86,19.88,19.86,19.88,35000.0,17.3974,17.415,17.3974,17.415,35000.0
2015-05-18 13:00:00,19.88,19.89,19.84,19.85,39200.0,17.415,17.4237,17.3799,17.3887,39200.0
2015-05-18 13:05:00,19.85,19.85,19.8,19.8,24700.0,17.3887,17.3887,17.3449,17.3449,24700.0
2015-05-18 13:10:00,19.8,19.81,19.79,19.8,26200.0,17.3449,17.3536,17.3361,17.3449,26200.0
2015-05-18 13:15:00,19.8,19.81,19.78,19.81,119400.0,17.3449,17.3536,17.3274,17.3536,119400.0
2015-05-18 13:20:00,19.8,19.81,19.8,19.8,53200.0,17.3449,17.3536,17.3449,17.3449,53200.0
2015-05-18 13:25:00,19.81,19.83,19.78,19.82,98100.0,17.3536,17.3712,17.3274,17.3624,98100.0
2015-05-18 13:30:00,19.82,19.82,19.79,19.8,42200.0,17.3624,17.3624,17.3361,17.3449,42200.0
2015-05-18 13:35:00,19.79,19.81,19.79,19.81,16900.0,17.3361,17.3536,17.3361,17.3536,16900.0
2015-05-18 13:40:00,19.8,19.81,19.78,19.78,56800.0,17.3449,17.3536,17.3274,17.3274,56800.0
2015-05-18 13:45:00,19.79,19.79,19.77,19.79,72500.0,17.3361,17.3361,17.3186,17.3361,72500.0
2015-05-18 13:50:00,19.79,19.81,19.79,19.8,64800.0,17.3361,17.3536,17.3361,17.3449,64800.0
2015-05-18 13:55:00,19.81,19.82,19.79,19.8,32400.0,17.3536,17.3624,17.3361,17.3449,32400.0
2015-05-18 14:00:00,19.8,19.81,19.79,19.79,44000.0,17.3449,17.3536,17.3361,17.3361,44000.0
2015-05-18 14:05:00,19.8,19.82,19.79,19.81,92900.0,17.3449,17.3624,17.3361,17.3536,92900.0
2015-05-18 14:10:00,19.8,19.82,19.8,19.81,21400.0,17.3449,17.3624,17.3449,17.3536,21400.0
2015-05-18 14:15:00,19.82,19.84,19.81,19.84,102100.0,17.3624,17.3799,17.3536,17.3799,102100.0
2015-05-18 14:20:00,19.84,19.86,19.82,19.86,175500.0,17.3799,17.3974,17.3624,17.3974,175500.0
2015-05-18 14:25:00,19.86,19.91,19.85,19.89,93900.0,17.3974,17.4412,17.3887,17.4237,93900.0
2015-05-18 14:30:00,19.9,19.91,19.89,19.9,36000.0,17.4325,17.4412,17.4237,17.4325,36000.0
2015-05-18 14:35:00,19.9,19.92,19.9,19.92,23900.0,17.4325,17.45,17.4325,17.45,23900.0
2015-05-18 14:40:00,19.92,19.93,19.9,19.93,84600.0,17.45,17.4588,17.4325,17.4588,84600.0
2015-05-18 14:45:00,19.93,19.94,19.92,19.93,35200.0,17.4588,17.4675,17.45,17.4588,35200.0
2015-05-18 14:50:00,19.93,19.94,19.92,19.94,61800.0,17.4588,17.4675,17.45,17.4675,61800.0
2015-05-18 14:55:00,19.94,19.95,19.9,19.91,67300.0,17.4675,17.4763,17.4325,17.4412,67300.0
2015-05-18 15:00:00,19.91,19.93,19.9,19.93,62700.0,17.4412,17.4588,17.4325,17.4588,62700.0
2015-05-18 15:05:00,19.93,19.93,19.91,19.92,30300.0,17.4588,17.4588,17.4412,17.45,30300.0
2015-05-18 15:10:00,19.92,19.92,19.9,19.92,71700.0,17.45,17.45,17.4325,17.45,71700.0
2015-05-18 15:15:00,19.92,19.96,19.91,19.96,63700.0,17.45,17.485,17.4412,17.485,63700.0
2015-05-18 15:20:00,19.96,19.99,19.95,19.98,79600.0,17.485,17.5113,17.4763,17.5026,79600.0
2015-05-18 15:25:00,19.99,20.0,19.93,19.94,103900.0,17.5113,17.5201,17.4588,17.4675,103900.0
2015-05-18 15:30:00,19.93,19.96,19.93,19.96,109300.0,17.4588,17.485,17.4588,17.485,109300.0
2015-05-18 15:35:00,19.96,19.96,19.95,19.96,45300.0,17.485,17.485,17.4763,17.485,45300.0
2015-05-18 15:40:00,19.96,19.96,19.95,19.96,47400.0,17.485,17.485,17.4763,17.485,47400.0
2015-05-18 15:45:00,19.96,19.96,19.91,19.92,134700.0,17.485,17.485,17.4412,17.45,134700.0
2015-05-18 15:50:00,19.91,19.93,19.89,19.92,467800.0,17.4412,17.4588,17.4237,17.45,467800.0
2015-05-18 15:55:00,19.92,19.92,19.9,19.91,370600.0,17.45,17.45,17.4325,17.4412,370600.0
2015-05-19 09:30:00,20.27,20.44,20.19,20.33,304200.0,17.7566,17.9055,17.6865,17.8092,304200.0
2015-05-19 09:35:00,20.33,20.35,20.23,20.28,331700.0,17.8092,17.8267,17.7216,17.7654,331700.0
2015-05-19 09:40:00,20.27,20.29,20.19,20.23,254300.0,17.7566,17.7741,17.6865,17.7216,254300.0
2015-05-19 09:45:00,20.22,20.22,20.1,20.12,298100.0,17.7128,17.7128,17.6077,17.6252,298100.0
2015-05-19 09:50:00,20.12,20.13,20.09,20.12,130800.0,17.6252,17.634,17.5989,17.6252,130800.0
2015-05-19 09:55:00,20.12,20.12,20.05,20.07,258200.0,17.6252,17.6252,17.5639,17.5814,258200.0
2015-05-19 10:00:00,20.06,20.06,19.99,20.02,247000.0,17.5727,17.5727,17.5113,17.5376,247000.0
2015-05-19 10:05:00,20.03,20.03,19.98,19.99,80500.0,17.5464,17.5464,17.5026,17.5113,80500.0
2015-05-19 10:10:00,19.99,20.02,19.97,20.0,123500.0,17.5113,17.5376,17.4938,17.5201,123500.0
2015-05-19 10:15:00,20.0,20.0,19.93,19.94,156100.0,17.5201,17.5201,17.4588,17.4675,156100.0
2015-05-19 10:20:00,19.94,19.95,19.92,19.93,181100.0,17.4675,17.4763,17.45,17.4588,181100.0
2015-05-19 10:25:00,19.93,19.94,19.91,19.94,48000.0,17.4588,17.4675,17.4412,17.4675,48000.0
2015-05-19 10:30:00,19.94,19.94,19.88,19.89,133500.0,17.4675,17.4675,17.415,17.4237,133500.0
2015-05-19 10:35:00,19.89,19.93,19.87,19.9,129800.0,17.4237,17.4588,17.4062,17.4325,129800.0
2015-05-19 10:40:00,19.9,19.92,19.88,19.9,82800.0,17.4325,17.45,17.415,17.4325,82800.0
2015-05-19 10:45:00,19.9,19.95,19.88,19.93,62400.0,17.4325,17.4763,17.415,17.4588,62400.0
2015-05-19 10:50:00,19.93,19.94,19.89,19.89,243800.0,17.4588,17.4675,17.4237,17.4237,243800.0
2015-05-19 10:55:00,19.9,19.91,19.89,19.9,98400.0,17.4325,17.4412,17.4237,17.4325,98400.0
2015-05-19 11:00:00,19.89,19.93,19.89,19.93,50900.0,17.4237,17.4588,17.4237,17.4588,50900.0
2015-05-19 11:05:00,19.93,19.94,19.92,19.93,29000.0,17.4588,17.4675,17.45,17.4588,29000.0
2015-05-19 11:10:00,19.92,19.95,19.92,19.95,20700.0,17.45,17.4763,17.45,17.4763,20700.0
2015-05-19 11:15:00,19.95,20.01,19.94,20.01,72200.0,17.4763,17.5289,17.4675,17.5289,72200.0
2015-05-19 11:20:00,20.01,20.01,19.97,19.98,39700.0,17.5289,17.5289,17.4938,17.5026,39700.0
2015-05-19 11:25:00,19.97,20.0,19.96,19.98,37200.0,17.4938,17.5201,17.485,17.5026,37200.0
2015-05-19 11:30:00,19.97,20.03,19.97,20.02,46700.0,17.4938,17.5464,17.4938,17.5376,46700.0
2015-05-19 11:35:00,20.02,20.03,20.0,20.01,25000.0,17.5376,17.5464,17.5201,17.5289,25000.0
2015-05-19 11:40:00,20.01,20.01,20.0,20.0,32700.0,17.5289,17.5289,17.5201,17.5201,32700.0
2015-05-19 11:45:00,20.01,20.06,20.0,20.05,55700.0,17.5289,17.5727,17.5201,17.5639,55700.0
2015-05-19 11:50:00,20.05,20.05,20.01,20.01,30700.0,17.5639,17.5639,17.5289,17.5289,30700.0
2015-05-19 11:55:00,20.02,20.03,20.01,20.02,34500.0,17.5376,17.5464,17.5289,17.5376,34500.0
2015-05-19 12:00:00,20.01,20.02,20.01,20.01,7000.0,17.5289,17.5376,17.5289,17.5289,7000.0
2015-05-19 12:05:00,20.02,20.02,20.01,20.02,8300.0,17.5376,17.5376,17.5289,17.5376,8300.0
2015-05-19 12:10:00,20.01,20.02,19.96,19.96,51900.0,17.5289,17.5376,17.485,17.485,51900.0
2015-05-19 12:15:00,19.97,19.98,19.96,19.98,22500.0,17.4938,17.5026,17.485,17.5026,22500.0
2015-05-19 12:20:00,19.98,19.99,19.97,19.99,12400.0,17.5026,17.5113,17.4938,17.5113,12400.0
2015-05-19 12:25:00,19.98,19.99,19.96,19.98,76600.0,17.5026,17.5113,17.485,17.5026,76600.0
2015-05-19 12:30:00,19.98,20.01,19.96,20.01,41500.0,17.5026,17.5289,17.485,17.5289,41500.0
2015-05-19 12:35:00,20.02,20.1,20.02,20.09,105100.0,17.5376,17.6077,17.5376,17.5989,105100.0
2015-05-19 12:40:00,20.09,20.11,20.08,20.1,61500.0,17.5989,17.6165,17.5902,17.6077,61500.0
2015-05-19 12:45:00,20.11,20.13,20.1,20.11,121800.0,17.6165,17.634,17.6077,17.6165,121800.0
2015-05-19 12:50:00,20.1,20.11,20.06,20.06,43500.0,17.6077,17.6165,17.5727,17.5727,43500.0
2015-05-19 12:55:00,20.06,20.1,20.05,20.1,22400.0,17.5727,17.6077,17.5639,17.6077,22400.0
2015-05-19 13:00:00,20.1,20.1,20.09,20.09,34100.0,17.6077,17.6077,17.5989,17.5989,34100.0
2015-05-19 13:05:00,20.09,20.11,20.09,20.1,53300.0,17.5989,17.6165,17.5989,17.6077,53300.0
2015-05-19 13:10:00,20.1,20.13,20.09,20.11,52600.0,17.6077,17.634,17.5989,17.6165,52600.0
2015-05-19 13:15:00,20.11,20.12,20.1,20.11,21300.0,17.6165,17.6252,17.6077,17.6165,21300.0
2015-05-19 13:20:00,20.12,20.14,20.1,20.14,57100.0,17.6252,17.6427,17.6077,17.6427,57100.0
2015-05-19 13:25:00,20.14,20.15,20.12,20.15,39700.0,17.6427,17.6515,17.6252,17.6515,39700.0
2015-05-19 13:30:00,20.14,20.21,20.14,20.2,118200.0,17.6427,17.7041,17.6427,17.6953,118200.0
2015-05-19 13:35:00,20.21,20.22,20.19,20.21,70400.0,17.7041,17.7128,17.6865,17.7041,70400.0
2015-05-19 13:40:00,20.22,20.23,20.18,20.21,78500.0,17.7128,17.7216,17.6778,17.7041,78500.0
2015-05-19 13:45:00,20.21,20.22,20.2,20.21,46000.0,17.7041,17.7128,17.6953,17.7041,46000.0
2015-05-19 13:50:00,20.21,20.21,20.2,20.21,37700.0,17.7041,17.7041,17.6953,17.7041,37700.0
2015-05-19 13:55:00,20.21,20.21,20.18,20.2,50600.0,17.7041,17.7041,17.6778,17.6953,50600.0
2015-05-19 14:00:00,20.21,20.22,20.18,20.18,25700.0,17.7041,17.7128,17.6778,17.6778,25700.0
2015-05-19 14:05:00,20.18,20.19,20.17,20.18,152300.0,17.6778,17.6865,17.669,17.6778,152300.0
2015-05-19 14:10:00,20.18,20.2,20.17,20.2,268200.0,17.6778,17.6953,17.669,17.6953,268200.0
2015-05-19 14:15:00,20.2,20.2,20.19,20.2,7200.0,17.6953,17.6953,17.6865,17.6953,7200.0
2015-05-19 14:20:00,20.19,20.24,20.18,20.19,93400.0,17.6865,17.7303,17.6778,17.6865,93400.0
2015-05-19 14:25:00,20.19,20.2,20.18,20.2,16100.0,17.6865,17.6953,17.6778,17.6953,16100.0
2015-05-19 14:30:00,20.2,20.2,20.15,20.15,95100.0,17.6953,17.6953,17.6515,17.6515,95100.0
2015-05-19 14:35:00,20.15,20.16,20.1,20.1,66900.0,17.6515,17.6603,17.6077,17.6077,66900.0
2015-05-19 14:40:00,20.1,20.13,20.08,20.12,60700.0,17.6077,17.634,17.5902,17.6252,60700.0
2015-05-19 14:45:00,20.12,20.12,20.09,20.1,33400.0,17.6252,17.6252,17.5989,17.6077,33400.0
2015-05-19 14:50:00,20.1,20.1,20.08,20.08,31200.0,17.6077,17.6077,17.5902,17.5902,31200.0
2015-05-19 14:55:00,20.08,20.11,20.08,20.09,35200.0,17.5902,17.6165,17.5902,17.5989,35200.0
2015-05-19 15:00:00,20.08,20.09,20.08,20.09,16500.0,17.5902,17.5989,17.5902,17.5989,16500.0
2015-05-19 15:05:00,20.09,20.09,20.06,20.07,84000.0,17.5989,17.5989,17.5727,17.5814,84000.0
2015-05-19 15:10:00,20.07,20.08,19.99,20.0,95600.0,17.5814,17.5902,17.5113,17.5201,95600.0
2015-05-19 15:15:00,20.0,20.02,19.99,19.99,97900.0,17.5201,17.5376,17.5113,17.5113,97900.0
2015-05-19 15:20:00,20.0,20.02,19.97,20.02,92800.0,17.5201,17.5376,17.4938,17.5376,92800.0
2015-05-19 15:25:00,20.02,20.04,20.01,20.04,86300.0,17.5376,17.5551,17.5289,17.5551,86300.0
2015-05-19 15:30:00,20.03,20.06,20.02,20.05,137200.0,17.5464,17.5727,17.5376,17.5639,137200.0
2015-05-19 15:35:00,20.05,20.07,20.05,20.07,64300.0,17.5639,17.5814,17.5639,17.5814,64300.0
2015-05-19 15:40:00,20.06,20.07,20.0,20.01,91600.0,17.5727,17.5814,17.5201,17.5289,91600.0
2015-05-19 15:45:00,20.0,20.03,19.98,20.03,175900.0,17.5201,17.5464,17.5026,17.5464,175900.0
2015-05-19 15:50:00,20.03,20.06,20.02,20.03,235600.0,17.5464,17.5727,17.5376,17.5464,235600.0
2015-05-19 15:55:00,20.03,20.06,20.03,20.04,335900.0,17.5464,17.5727,17.5464,17.5551,335900.0
2015-05-20 09:30:00,20.16,20.18,19.84,19.86,180900.0,17.6603,17.6778,17.3799,17.3974,180900.0
2015-05-20 09:35:00,19.85,19.97,19.81,19.94,104400.0,17.3887,17.4938,17.3536,17.4675,104400.0
2015-05-20 09:40:00,19.94,19.94,19.82,19.9,120500.0,17.4675,17.4675,17.3624,17.4325,120500.0
2015-05-20 09:45:00,19.89,19.89,19.84,19.84,84200.0,17.4237,17.4237,17.3799,17.3799,84200.0
2015-05-20 09:50:00,19.84,19.85,19.82,19.85,76100.0,17.3799,17.3887,17.3624,17.3887,76100.0
2015-05-20 09:55:00,19.85,19.9,19.82,19.83,60300.0,17.3887,17.4325,17.3624,17.3712,60300.0
2015-05-20 10:00:00,19.84,19.86,19.79,19.85,76700.0,17.3799,17.3974,17.3361,17.3887,76700.0
2015-05-20 10:05:00,19.85,19.9,19.85,19.9,38600.0,17.3887,17.4325,17.3887,17.4325,38600.0
2015-05-20 10:10:00,19.89,19.9,19.83,19.83,35900.0,17.4237,17.4325,17.3712,17.3712,35900.0
2015-05-20 10:15:00,19.83,19.88,19.82,19.88,37200.0,17.3712,17.415,17.3624,17.415,37200.0
2015-05-20 10:20:00,19.88,19.88,19.84,19.85,56400.0,17.415,17.415,17.3799,17.3887,56400.0
2015-05-20 10:25:00,19.85,19.88,19.84,19.86,79500.0,17.3887,17.415,17.3799,17.3974,79500.0
2015-05-20 10:30:00,19.86,19.87,19.85,19.86,62000.0,17.3974,17.4062,17.3887,17.3974,62000.0
2015-05-20 10:35:00,19.86,19.86,19.83,19.83,74200.0,17.3974,17.3974,17.3712,17.3712,74200.0
2015-05-20 10:40:00,19.83,19.84,19.82,19.82,49600.0,17.3712,17.3799,17.3624,17.3624,49600.0
2015-05-20 10:45:00,19.82,19.83,19.8,19.83,50600.0,17.3624,17.3712,17.3449,17.3712,50600.0
2015-05-20 10:50:00,19.82,19.85,19.8,19.82,31800.0,17.3624,17.3887,17.3449,17.3624,31800.0
2015-05-20 10:55:00,19.82,19.83,19.81,19.83,65100.0,17.3624,17.3712,17.3536,17.3712,65100.0
2015-05-20 11:00:00,19.83,19.83,19.77,19.78,85000.0,17.3712,17.3712,17.3186,17.3274,85000.0
2015-05-20 11:05:00,19.78,19.79,19.77,19.77,27500.0,17.3274,17.3361,17.3186,17.3186,27500.0
2015-05-20 11:10:00,19.78,19.8,19.77,19.78,28800.0,17.3274,17.3449,17.3186,17.3274,28800.0
2015-05-20 11:15:00,19.78,19.81,19.77,19.81,132800.0,17.3274,17.3536,17.3186,17.3536,132800.0
2015-05-20 11:20:00,19.81,19.81,19.78,19.79,87200.0,17.3536,17.3536,17.3274,17.3361,87200.0
2015-05-20 11:25:00,19.79,19.8,19.75,19.76,52900.0,17.3361,17.3449,17.3011,17.3098,52900.0
2015-05-20 11:30:00,19.76,19.8,19.76,19.77,298400.0,17.3098,17.3449,17.3098,17.3186,298400.0
2015-05-20 11:35:00,19.78,19.78,19.76,19.78,50000.0,17.3274,17.3274,17.3098,17.3274,50000.0
2015-05-20 11:40:00,19.78,19.8,19.77,19.8,43300.0,17.3274,17.3449,17.3186,17.3449,43300.0
2015-05-20 11:45:00,19.8,19.81,19.78,19.8,37200.0,17.3449,17.3536,17.3274,17.3449,37200.0
2015-05-20 11:50:00,19.8,19.85,19.79,19.85,53500.0,17.3449,17.3887,17.3361,17.3887,53500.0
2015-05-20 11:55:00,19.84,19.89,19.84,19.89,80100.0,17.3799,17.4237,17.3799,17.4237,80100.0
2015-05-20 12:00:00,19.88,19.89,19.84,19.89,52900.0,17.415,17.4237,17.3799,17.4237,52900.0
2015-05-20 12:05:00,19.88,19.9,19.88,19.89,23400.0,17.415,17.4325,17.415,17.4237,23400.0
2015-05-20 12:10:00,19.9,19.9,19.88,19.89,53800.0,17.4325,17.4325,17.415,17.4237,53800.0
2015-05-20 12:15:00,19.89,19.89,19.88,19.88,40900.0,17.4237,17.4237,17.415,17.415,40900.0
2015-05-20 12:20:00,19.88,19.9,19.88,19.89,30700.0,17.415,17.4325,17.415,17.4237,30700.0
2015-05-20 12:25:00,19.89,19.93,19.89,19.89,79400.0,17.4237,17.4588,17.4237,17.4237,79400.0
2015-05-20 12:30:00,19.9,19.91,19.89,19.91,21700.0,17.4325,17.4412,17.4237,17.4412,21700.0
2015-05-20 12:35:00,19.9,19.98,19.9,19.98,84800.0,17.4325,17.5026,17.4325,17.5026,84800.0
2015-05-20 12:40:00,19.98,20.0,19.94,19.96,199900.0,17.5026,17.5201,17.4675,17.485,199900.0
2015-05-20 12:45:00,19.96,19.99,19.95,19.98,78600.0,17.485,17.5113,17.4763,17.5026,78600.0
2015-05-20 12:50:00,19.98,19.99,19.97,19.98,59700.0,17.5026,17.5113,17.4938,17.5026,59700.0
2015-05-20 12:55:00,19.98,20.0,19.96,19.97,192300.0,17.5026,17.5201,17.485,17.4938,192300.0
2015-05-20 13:00:00,19.97,20.0,19.95,19.99,87100.0,17.4938,17.5201,17.4763,17.5113,87100.0
2015-05-20 13:05:00,19.99,20.0,19.98,20.0,25700.0,17.5113,17.5201,17.5026,17.5201,25700.0
2015-05-20 13:10:00,20.0,20.03,19.97,20.02,80500.0,17.5201,17.5464,17.4938,17.5376,80500.0
2015-05-20 13:15:00,20.03,20.04,20.01,20.03,53200.0,17.5464,17.5551,17.5289,17.5464,53200.0
2015-05-20 13:20:00,20.03,20.07,20.02,20.06,49800.0,17.5464,17.5814,17.5376,17.5727,49800.0
2015-05-20 13:25:00,20.07,20.09,20.07,20.08,57600.0,17.5814,17.5989,17.5814,17.5902,57600.0
2015-05-20 13:30:00,20.09,20.11,20.08,20.09,62400.0,17.5989,17.6165,17.5902,17.5989,62400.0
2015-05-20 13:35:00,20.09,20.1,20.08,20.08,47400.0,17.5989,17.6077,17.5902,17.5902,47400.0
2015-05-20 13:40:00,20.08,20.1,20.07,20.08,40500.0,17.5902,17.6077,17.5814,17.5902,40500.0
2015-05-20 13:45:00,20.09,20.09,20.06,20.07,49500.0,17.5989,17.5989,17.5727,17.5814,49500.0
2015-05-20 13:50:00,20.07,20.08,20.06,20.07,33400.0,17.5814,17.5902,17.5727,17.5814,33400.0
2015-05-20 13:55:00,20.07,20.12,20.06,20.11,59700.0,17.5814,17.6252,17.5727,17.6165,59700.0
2015-05-20 14:00:00,20.11,20.24,20.11,20.14,165200.0,17.6165,17.7303,17.6165,17.6427,165200.0
2015-05-20 14:05:00,20.13,20.15,20.12,20.14,44200.0,17.634,17.6515,17.6252,17.6427,44200.0
2015-05-20 14:10:00,20.13,20.17,20.13,20.15,66300.0,17.634,17.669,17.634,17.6515,66300.0
2015-05-20 14:15:00,20.16,20.18,20.15,20.17,70400.0,17.6603,17.6778,17.6515,17.669,70400.0
2015-05-20 14:20:00,20.17,20.18,20.16,20.16,45700.0,17.669,17.6778,17.6603,17.6603,45700.0
2015-05-20 14:25:00,20.17,20.23,20.17,20.22,60900.0,17.669,17.7216,17.669,17.7128,60900.0
2015-05-20 14:30:00,20.22,20.23,20.17,20.18,70400.0,17.7128,17.7216,17.669,17.6778,70400.0
2015-05-20 14:35:00,20.18,20.19,20.17,20.17,38500.0,17.6778,17.6865,17.669,17.669,38500.0
2015-05-20 14:40:00,20.17,20.17,20.16,20.17,18900.0,17.669,17.669,17.6603,17.669,18900.0
2015-05-20 14:45:00,20.17,20.19,20.11,20.11,48800.0,17.669,17.6865,17.6165,17.6165,48800.0
2015-05-20 14:50:00,20.11,20.12,20.09,20.1,49000.0,17.6165,17.6252,17.5989,17.6077,49000.0
2015-05-20 14:55:00,20.09,20.1,20.09,20.09,17000.0,17.5989,17.6077,17.5989,17.5989,17000.0
2015-05-20 15:00:00,20.09,20.11,20.09,20.11,54500.0,17.5989,17.6165,17.5989,17.6165,54500.0
2015-05-20 15:05:00,20.11,20.14,20.09,20.14,77200.0,17.6165,17.6427,17.5989,17.6427,77200.0
2015-05-20 15:10:00,20.14,20.14,20.12,20.12,48700.0,17.6427,17.6427,17.6252,17.6252,48700.0
2015-05-20 15:15:00,20.12,20.13,20.09,20.1,58700.0,17.6252,17.634,17.5989,17.6077,58700.0
2015-05-20 15:20:00,20.1,20.12,20.09,20.12,45300.0,17.6077,17.6252,17.5989,17.6252,45300.0
2015-05-20 15:25:00,20.11,20.14,20.1,20.12,44400.0,17.6165,17.6427,17.6077,17.6252,44400.0
2015-05-20 15:30:00,20.11,20.15,20.1,20.14,64000.0,17.6165,17.6515,17.6077,17.6427,64000.0
2015-05-20 15:35:00,20.15,20.16,20.13,20.15,90800.0,17.6515,17.6603,17.634,17.6515,90800.0
2015-05-20 15:40:00,20.15,20.16,20.14,20.14,48000.0,17.6515,17.6603,17.6427,17.6427,48000.0
2015-05-20 15:45:00,20.14,20.14,20.13,20.13,46900.0,17.6427,17.6427,17.634,17.634,46900.0
2015-05-20 15:50:00,20.14,20.14,20.12,20.13,87000.0,17.6427,17.6427,17.6252,17.634,87000.0
2015-05-20 15:55:00,20.13,20.13,20.1,20.12,313300.0,17.634,17.634,17.6077,17.6252,313300.0
2015-05-21 09:30:00,20.12,20.19,20.05,20.09,55000.0,17.6252,17.6865,17.5639,17.5989,55000.0
2015-05-21 09:35:00,20.1,20.15,20.06,20.07,43500.0,17.6077,17.6515,17.5727,17.5814,43500.0
2015-05-21 09:40:00,20.07,20.1,20.0,20.03,35500.0,17.5814,17.6077,17.5201,17.5464,35500.0
2015-05-21 09:45:00,19.99,20.01,19.94,19.96,44100.0,17.5113,17.5289,17.4675,17.485,44100.0
2015-05-21 09:50:00,19.96,20.05,19.95,20.03,59600.0,17.485,17.5639,17.4763,17.5464,59600.0
2015-05-21 09:55:00,20.03,20.07,20.0,20.01,36100.0,17.5464,17.5814,17.5201,17.5289,36100.0
2015-05-21 10:00:00,20.0,20.09,19.94,20.06,137200.0,17.5201,17.5989,17.4675,17.5727,137200.0
2015-05-21 10:05:00,20.08,20.13,20.07,20.08,52800.0,17.5902,17.634,17.5814,17.5902,52800.0
2015-05-21 10:10:00,20.09,20.11,20.06,20.1,22800.0,17.5989,17.6165,17.5727,17.6077,22800.0
2015-05-21 10:15:00,20.11,20.13,20.06,20.12,94600.0,17.6165,17.634,17.5727,17.6252,94600.0
2015-05-21 10:20:00,20.12,20.12,20.09,20.11,26400.0,17.6252,17.6252,17.5989,17.6165,26400.0
2015-05-21 10:25:00,20.11,20.15,20.09,20.14,57800.0,17.6165,17.6515,17.5989,17.6427,57800.0
2015-05-21 10:30:00,20.14,20.15,20.09,20.14,41600.0,17.6427,17.6515,17.5989,17.6427,41600.0
2015-05-21 10:35:00,20.13,20.13,20.08,20.12,21400.0,17.634,17.634,17.5902,17.6252,21400.0
2015-05-21 10:40:00,20.12,20.13,20.08,20.09,94800.0,17.6252,17.634,17.5902,17.5989,94800.0
2015-05-21 10:45:00,20.09,20.11,20.08,20.09,28200.0,17.5989,17.6165,17.5902,17.5989,28200.0
2015-05-21 10:50:00,20.1,20.11,20.08,20.11,32400.0,17.6077,17.6165,17.5902,17.6165,32400.0
2015-05-21 10:55:00,20.11,20.13,20.09,20.1,70200.0,17.6165,17.634,17.5989,17.6077,70200.0
2015-05-21 11:00:00,20.11,20.14,20.11,20.14,23100.0,17.6165,17.6427,17.6165,17.6427,23100.0
2015-05-21 11:05:00,20.13,20.15,20.12,20.13,26600.0,17.634,17.6515,17.6252,17.634,26600.0
2015-05-21 11:10:00,20.12,20.15,20.11,20.12,41500.0,17.6252,17.6515,17.6165,17.6252,41500.0
2015-05-21 11:15:00,20.12,20.13,20.09,20.09,26900.0,17.6252,17.634,17.5989,17.5989,26900.0
2015-05-21 11:20:00,20.08,20.12,20.07,20.1,29700.0,17.5902,17.6252,17.5814,17.6077,29700.0
2015-05-21 11:25:00,20.11,20.11,20.08,20.08,18700.0,17.6165,17.6165,17.5902,17.5902,18700.0
2015-05-21 11:30:00,20.08,20.12,20.08,20.12,34400.0,17.5902,17.6252,17.5902,17.6252,34400.0
2015-05-21 11:35:00,20.12,20.12,20.07,20.1,29100.0,17.6252,17.6252,17.5814,17.6077,29100.0
2015-05-21 11:40:00,20.1,20.13,20.08,20.12,24100.0,17.6077,17.634,17.5902,17.6252,24100.0
2015-05-21 11:45:00,20.11,20.14,20.11,20.14,15900.0,17.6165,17.6427,17.6165,17.6427,15900.0
2015-05-21 11:50:00,20.14,20.15,20.11,20.12,26600.0,17.6427,17.6515,17.6165,17.6252,26600.0
2015-05-21 11:55:00,20.12,20.13,20.1,20.1,22900.0,17.6252,17.634,17.6077,17.6077,22900.0
2015-05-21 12:00:00,20.1,20.11,20.09,20.1,26700.0,17.6077,17.6165,17.5989,17.6077,26700.0
2015-05-21 12:05:00,20.1,20.11,20.08,20.09,31600.0,17.6077,17.6165,17.5902,17.5989,31600.0
2015-05-21 12:10:00,20.1,20.1,20.09,20.09,11300.0,17.6077,17.6077,17.5989,17.5989,11300.0
2015-05-21 12:15:00,20.09,20.1,20.06,20.08,66800.0,17.5989,17.6077,17.5727,17.5902,66800.0
2015-05-21 12:20:00,20.08,20.08,20.05,20.05,35000.0,17.5902,17.5902,17.5639,17.5639,35000.0
2015-05-21 12:25:00,20.05,20.06,20.05,20.05,39300.0,17.5639,17.5727,17.5639,17.5639,39300.0
2015-05-21 12:30:00,20.05,20.06,20.04,20.05,44600.0,17.5639,17.5727,17.5551,17.5639,44600.0
2015-05-21 12:35:00,20.05,20.06,20.02,20.04,35100.0,17.5639,17.5727,17.5376,17.5551,35100.0
2015-05-21 12:40:00,20.04,20.06,20.04,20.05,33600.0,17.5551,17.5727,17.5551,17.5639,33600.0
2015-05-21 12:45:00,20.04,20.06,20.04,20.06,23400.0,17.5551,17.5727,17.5551,17.5727,23400.0
2015-05-21 12:50:00,20.05,20.06,20.04,20.04,22100.0,17.5639,17.5727,17.5551,17.5551,22100.0
2015-05-21 12:55:00,20.05,20.06,20.04,20.05,38900.0,17.5639,17.5727,17.5551,17.5639,38900.0
2015-05-21 13:00:00,20.05,20.05,20.04,20.05,41300.0,17.5639,17.5639,17.5551,17.5639,41300.0
2015-05-21 13:05:00,20.05,20.06,20.04,20.04,43800.0,17.5639,17.5727,17.5551,17.5551,43800.0
2015-05-21 13:10:00,20.05,20.1,20.04,20.09,204800.0,17.5639,17.6077,17.5551,17.5989,204800.0
2015-05-21 13:15:00,20.09,20.1,20.03,20.03,55300.0,17.5989,17.6077,17.5464,17.5464,55300.0
2015-05-21 13:20:00,20.03,20.03,19.99,20.01,35400.0,17.5464,17.5464,17.5113,17.5289,35400.0
2015-05-21 13:25:00,20.01,20.03,20.0,20.02,28900.0,17.5289,17.5464,17.5201,17.5376,28900.0
2015-05-21 13:30:00,20.02,20.03,20.01,20.01,19700.0,17.5376,17.5464,17.5289,17.5289,19700.0
2015-05-21 13:35:00,20.02,20.04,19.99,20.04,56000.0,17.5376,17.5551,17.5113,17.5551,56000.0
2015-05-21 13:40:00,20.03,20.04,19.99,20.04,39900.0,17.5464,17.5551,17.5113,17.5551,39900.0
2015-05-21 13:45:00,20.04,20.04,20.01,20.01,30100.0,17.5551,17.5551,17.5289,17.5289,30100.0
2015-05-21 13:50:00,20.01,20.04,20.01,20.02,49100.0,17.5289,17.5551,17.5289,17.5376,49100.0
2015-05-21 13:55:00,20.02,20.02,19.99,20.0,33400.0,17.5376,17.5376,17.5113,17.5201,33400.0
2015-05-21 14:00:00,20.0,20.05,19.99,20.03,59500.0,17.5201,17.5639,17.5113,17.5464,59500.0
2015-05-21 14:05:00,20.02,20.03,20.0,20.01,29100.0,17.5376,17.5464,17.5201,17.5289,29100.0
2015-05-21 14:10:00,20.01,20.02,20.0,20.01,33800.0,17.5289,17.5376,17.5201,17.5289,33800.0
2015-05-21 14:15:00,20.02,20.04,20.01,20.04,30900.0,17.5376,17.5551,17.5289,17.5551,30900.0
2015-05-21 14:20:00,20.04,20.04,20.03,20.04,39600.0,17.5551,17.5551,17.5464,17.5551,39600.0
2015-05-21 14:25:00,20.04,20.04,20.01,20.02,41400.0,17.5551,17.5551,17.5289,17.5376,41400.0
2015-05-21 14:30:00,20.03,20.05,20.02,20.04,24700.0,17.5464,17.5639,17.5376,17.5551,24700.0
2015-05-21 14:35:00,20.05,20.07,20.04,20.05,117600.0,17.5639,17.5814,17.5551,17.5639,117600.0
2015-05-21 14:40:00,20.05,20.07,20.04,20.07,31400.0,17.5639,17.5814,17.5551,17.5814,31400.0
2015-05-21 14:45:00,20.07,20.07,20.04,20.06,28900.0,17.5814,17.5814,17.5551,17.5727,28900.0
2015-05-21 14:50:00,20.06,20.07,20.04,20.04,45400.0,17.5727,17.5814,17.5551,17.5551,45400.0
2015-05-21 14:55:00,20.04,20.04,20.01,20.02,35400.0,17.5551,17.5551,17.5289,17.5376,35400.0
2015-05-21 15:00:00,20.02,20.06,20.02,20.05,34500.0,17.5376,17.5727,17.5376,17.5639,34500.0
2015-05-21 15:05:00,20.05,20.05,20.03,20.03,47200.0,17.5639,17.5639,17.5464,17.5464,47200.0
2015-05-21 15:10:00,20.02,20.04,20.01,20.02,56300.0,17.5376,17.5551,17.5289,17.5376,56300.0
2015-05-21 15:15:00,20.02,20.03,20.0,20.02,41400.0,17.5376,17.5464,17.5201,17.5376,41400.0
2015-05-21 15:20:00,20.02,20.02,20.0,20.02,38400.0,17.5376,17.5376,17.5201,17.5376,38400.0
2015-05-21 15:25:00,20.02,20.02,19.98,20.0,77700.0,17.5376,17.5376,17.5026,17.5201,77700.0
2015-05-21 15:30:00,20.0,20.0,19.98,20.0,48800.0,17.5201,17.5201,17.5026,17.5201,48800.0
2015-05-21 15:35:00,20.01,20.03,19.99,20.0,69600.0,17.5289,17.5464,17.5113,17.5201,69600.0
2015-05-21 15:40:00,20.01,20.04,20.0,20.0,65000.0,17.5289,17.5551,17.5201,17.5201,65000.0
2015-05-21 15:45:00,20.01,20.02,19.99,20.0,154200.0,17.5289,17.5376,17.5113,17.5201,154200.0
2015-05-21 15:50:00,20.0,20.01,19.99,20.0,31400.0,17.5201,17.5289,17.5113,17.5201,31400.0
2015-05-21 15:55:00,19.99,20.0,19.98,19.99,137100.0,17.5113,17.5201,17.5026,17.5113,137100.0
2015-05-22 09:30:00,19.96,19.99,19.83,19.84,137200.0,17.485,17.5113,17.3712,17.3799,137200.0
2015-05-22 09:35:00,19.84,19.9,19.79,19.87,114800.0,17.3799,17.4325,17.3361,17.4062,114800.0
2015-05-22 09:40:00,19.87,19.91,19.84,19.86,53600.0,17.4062,17.4412,17.3799,17.3974,53600.0
2015-05-22 09:45:00,19.86,19.87,19.82,19.83,35700.0,17.3974,17.4062,17.3624,17.3712,35700.0
2015-05-22 09:50:00,19.84,19.86,19.82,19.82,33100.0,17.3799,17.3974,17.3624,17.3624,33100.0
2015-05-22 09:55:00,19.83,19.83,19.77,19.8,60800.0,17.3712,17.3712,17.3186,17.3449,60800.0
2015-05-22 10:00:00,19.8,19.85,19.79,19.83,48400.0,17.3449,17.3887,17.3361,17.3712,48400.0
2015-05-22 10:05:00,19.83,19.84,19.76,19.77,68800.0,17.3712,17.3799,17.3098,17.3186,68800.0
2015-05-22 10:10:00,19.77,19.77,19.72,19.72,169800.0,17.3186,17.3186,17.2748,17.2748,169800.0
2015-05-22 10:15:00,19.73,19.73,19.65,19.66,168500.0,17.2836,17.2836,17.2135,17.2222,168500.0
2015-05-22 10:20:00,19.66,19.7,19.65,19.7,44100.0,17.2222,17.2573,17.2135,17.2573,44100.0
2015-05-22 10:25:00,19.7,19.74,19.7,19.71,58700.0,17.2573,17.2923,17.2573,17.266,58700.0
2015-05-22 10:30:00,19.71,19.71,19.67,19.69,48200.0,17.266,17.266,17.231,17.2485,48200.0
2015-05-22 10:35:00,19.7,19.7,19.65,19.68,83500.0,17.2573,17.2573,17.2135,17.2398,83500.0
2015-05-22 10:40:00,19.68,19.69,19.67,19.68,77300.0,17.2398,17.2485,17.231,17.2398,77300.0
2015-05-22 10:45:00,19.68,19.71,19.66,19.69,219100.0,17.2398,17.266,17.2222,17.2485,219100.0
2015-05-22 10:50:00,19.69,19.7,19.67,19.7,79600.0,17.2485,17.2573,17.231,17.2573,79600.0
2015-05-22 10:55:00,19.7,19.71,19.67,19.7,121100.0,17.2573,17.266,17.231,17.2573,121100.0
2015-05-22 11:00:00,19.7,19.71,19.69,19.69,138100.0,17.2573,17.266,17.2485,17.2485,138100.0
2015-05-22 11:05:00,19.7,19.7,19.67,19.68,47300.0,17.2573,17.2573,17.231,17.2398,47300.0
2015-05-22 11:10:00,19.68,19.69,19.65,19.66,59200.0,17.2398,17.2485,17.2135,17.2222,59200.0
2015-05-22 11:15:00,19.66,19.7,19.65,19.7,47600.0,17.2222,17.2573,17.2135,17.2573,47600.0
2015-05-22 11:20:00,19.7,19.7,19.66,19.69,52100.0,17.2573,17.2573,17.2222,17.2485,52100.0
2015-05-22 11:25:00,19.69,19.69,19.65,19.67,67000.0,17.2485,17.2485,17.2135,17.231,67000.0
2015-05-22 11:30:00,19.66,19.67,19.64,19.67,38400.0,17.2222,17.231,17.2047,17.231,38400.0
2015-05-22 11:35:00,19.67,19.7,19.66,19.7,14500.0,17.231,17.2573,17.2222,17.2573,14500.0
2015-05-22 11:40:00,19.69,19.71,19.67,19.69,94700.0,17.2485,17.266,17.231,17.2485,94700.0
2015-05-22 11:45:00,19.7,19.7,19.66,19.67,44900.0,17.2573,17.2573,17.2222,17.231,44900.0
2015-05-22 11:50:00,19.68,19.7,19.68,19.7,10300.0,17.2398,17.2573,17.2398,17.2573,10300.0
2015-05-22 11:55:00,19.7,19.7,19.68,19.7,64300.0,17.2573,17.2573,17.2398,17.2573,64300.0
2015-05-22 12:00:00,19.7,19.71,19.68,19.7,142500.0,17.2573,17.266,17.2398,17.2573,142500.0
2015-05-22 12:05:00,19.69,19.72,19.69,19.7,177400.0,17.2485,17.2748,17.2485,17.2573,177400.0
2015-05-22 12:10:00,19.7,19.78,19.69,19.78,77800.0,17.2573,17.3274,17.2485,17.3274,77800.0
2015-05-22 12:15:00,19.78,19.81,19.75,19.77,114900.0,17.3274,17.3536,17.3011,17.3186,114900.0
2015-05-22 12:20:00,19.77,19.79,19.76,19.79,22100.0,17.3186,17.3361,17.3098,17.3361,22100.0
2015-05-22 12:25:00,19.79,19.79,19.76,19.77,42700.0,17.3361,17.3361,17.3098,17.3186,42700.0
2015-05-22 12:30:00,19.77,19.79,19.74,19.76,106900.0,17.3186,17.3361,17.2923,17.3098,106900.0
2015-05-22 12:35:00,19.76,19.77,19.7,19.7,75100.0,17.3098,17.3186,17.2573,17.2573,75100.0
2015-05-22 12:40:00,19.7,19.71,19.69,19.69,21100.0,17.2573,17.266,17.2485,17.2485,21100.0
2015-05-22 12:45:00,19.7,19.71,19.66,19.67,51700.0,17.2573,17.266,17.2222,17.231,51700.0
2015-05-22 12:50:00,19.66,19.69,19.66,19.67,46000.0,17.2222,17.2485,17.2222,17.231,46000.0
2015-05-22 12:55:00,19.67,19.7,19.66,19.69,16200.0,17.231,17.2573,17.2222,17.2485,16200.0
2015-05-22 13:00:00,19.69,19.72,19.67,19.71,133300.0,17.2485,17.2748,17.231,17.266,133300.0
2015-05-22 13:05:00,19.7,19.71,19.67,19.69,54100.0,17.2573,17.266,17.231,17.2485,54100.0
2015-05-22 13:10:00,19.7,19.7,19.64,19.67,72600.0,17.2573,17.2573,17.2047,17.231,72600.0
2015-05-22 13:15:00,19.67,19.67,19.66,19.67,11900.0,17.231,17.231,17.2222,17.231,11900.0
2015-05-22 13:20:00,19.66,19.7,19.66,19.7,14600.0,17.2222,17.2573,17.2222,17.2573,14600.0
2015-05-22 13:25:00,19.7,19.71,19.66,19.68,119300.0,17.2573,17.266,17.2222,17.2398,119300.0
2015-05-22 13:30:00,19.69,19.71,19.68,19.7,45500.0,17.2485,17.266,17.2398,17.2573,45500.0
2015-05-22 13:35:00,19.7,19.7,19.69,19.7,42300.0,17.2573,17.2573,17.2485,17.2573,42300.0
2015-05-22 13:40:00,19.7,19.71,19.69,19.71,20400.0,17.2573,17.266,17.2485,17.266,20400.0
2015-05-22 13:45:00,19.71,19.71,19.67,19.69,67000.0,17.266,17.266,17.231,17.2485,67000.0
2015-05-22 13:50:00,19.69,19.7,19.67,19.68,37300.0,17.2485,17.2573,17.231,17.2398,37300.0
2015-05-22 13:55:00,19.68,19.71,19.68,19.71,47800.0,17.2398,17.266,17.2398,17.266,47800.0
2015-05-22 14:00:00,19.71,19.74,19.68,19.71,73200.0,17.266,17.2923,17.2398,17.266,73200.0
2015-05-22 14:05:00,19.7,19.71,19.69,19.71,27300.0,17.2573,17.266,17.2485,17.266,27300.0
2015-05-22 14:10:00,19.71,19.71,19.7,19.71,18000.0,17.266,17.266,17.2573,17.266,18000.0
2015-05-22 14:15:00,19.71,19.74,19.7,19.74,44800.0,17.266,17.2923,17.2573,17.2923,44800.0
2015-05-22 14:20:00,19.74,19.75,19.71,19.71,82500.0,17.2923,17.3011,17.266,17.266,82500.0
2015-05-22 14:25:00,19.71,19.75,19.71,19.74,24900.0,17.266,17.3011,17.266,17.2923,24900.0
2015-05-22 14:30:00,19.74,19.74,19.72,19.74,36700.0,17.2923,17.2923,17.2748,17.2923,36700.0
2015-05-22 14:35:00,19.73,19.75,19.72,19.73,49100.0,17.2836,17.3011,17.2748,17.2836,49100.0
2015-05-22 14:40:00,19.73,19.75,19.73,19.75,15400.0,17.2836,17.3011,17.2836,17.3011,15400.0
2015-05-22 14:45:00,19.75,19.75,19.74,19.75,15400.0,17.3011,17.3011,17.2923,17.3011,15400.0
2015-05-22 14:50:00,19.75,19.75,19.74,19.74,41500.0,17.3011,17.3011,17.2923,17.2923,41500.0
2015-05-22 14:55:00,19.75,19.75,19.73,19.75,49000.0,17.3011,17.3011,17.2836,17.3011,49000.0
2015-05-22 15:00:00,19.75,19.76,19.74,19.76,24100.0,17.3011,17.3098,17.2923,17.3098,24100.0
2015-05-22 15:05:00,19.76,19.81,19.75,19.8,44600.0,17.3098,17.3536,17.3011,17.3449,44600.0
2015-05-22 15:10:00,19.8,19.81,19.79,19.8,64300.0,17.3449,17.3536,17.3361,17.3449,64300.0
2015-05-22 15:15:00,19.8,19.8,19.79,19.79,13600.0,17.3449,17.3449,17.3361,17.3361,13600.0
2015-05-22 15:20:00,19.8,19.8,19.79,19.79,6900.0,17.3449,17.3449,17.3361,17.3361,6900.0
2015-05-22 15:25:00,19.8,19.8,19.79,19.8,31100.0,17.3449,17.3449,17.3361,17.3449,31100.0
2015-05-22 15:30:00,19.79,19.8,19.79,19.8,32100.0,17.3361,17.3449,17.3361,17.3449,32100.0
2015-05-22 15:35:00,19.8,19.8,19.77,19.8,65700.0,17.3449,17.3449,17.3186,17.3449,65700.0
2015-05-22 15:40:00,19.8,19.81,19.78,19.79,78800.0,17.3449,17.3536,17.3274,17.3361,78800.0
2015-05-22 15:45:00,19.79,19.79,19.77,19.78,67800.0,17.3361,17.3361,17.3186,17.3274,67800.0
2015-05-22 15:50:00,19.78,19.8,19.77,19.78,299400.0,17.3274,17.3449,17.3186,17.3274,299400.0
2015-05-22 15:55:00,19.78,19.78,19.76,19.77,198100.0,17.3274,17.3274,17.3098,17.3186,198100.0
2015-05-26 09:30:00,19.67,19.81,19.6,19.73,160900.0,17.231,17.3536,17.1697,17.2836,160900.0
2015-05-26 09:35:00,19.71,19.75,19.65,19.74,159400.0,17.266,17.3011,17.2135,17.2923,159400.0
2015-05-26 09:40:00,19.73,19.79,19.7,19.71,57000.0,17.2836,17.3361,17.2573,17.266,57000.0
2015-05-26 09:45:00,19.71,19.72,19.63,19.64,78400.0,17.266,17.2748,17.196,17.2047,78400.0
2015-05-26 09:50:00,19.63,19.63,19.53,19.54,80700.0,17.196,17.196,17.1084,17.1171,80700.0
2015-05-26 09:55:00,19.53,19.6,19.51,19.6,102500.0,17.1084,17.1697,17.0908,17.1697,102500.0
2015-05-26 10:00:00,19.62,19.67,19.55,19.63,273900.0,17.1872,17.231,17.1259,17.196,273900.0
2015-05-26 10:05:00,19.63,19.68,19.61,19.64,113000.0,17.196,17.2398,17.1784,17.2047,113000.0
2015-05-26 10:10:00,19.63,19.64,19.6,19.63,46900.0,17.196,17.2047,17.1697,17.196,46900.0
2015-05-26 10:15:00,19.63,19.63,19.56,19.6,38400.0,17.196,17.196,17.1346,17.1697,38400.0
2015-05-26 10:20:00,19.59,19.61,19.58,19.6,28900.0,17.1609,17.1784,17.1522,17.1697,28900.0
2015-05-26 10:25:00,19.6,19.65,19.59,19.63,63000.0,17.1697,17.2135,17.1609,17.196,63000.0
2015-05-26 10:30:00,19.63,19.64,19.6,19.6,28100.0,17.196,17.2047,17.1697,17.1697,28100.0
2015-05-26 10:35:00,19.61,19.63,19.59,19.6,33800.0,17.1784,17.196,17.1609,17.1697,33800.0
2015-05-26 10:40:00,19.6,19.61,19.59,19.61,8900.0,17.1697,17.1784,17.1609,17.1784,8900.0
2015-05-26 10:45:00,19.61,19.61,19.58,19.59,39700.0,17.1784,17.1784,17.1522,17.1609,39700.0
2015-05-26 10:50:00,19.59,19.6,19.57,19.57,30100.0,17.1609,17.1697,17.1434,17.1434,30100.0
2015-05-26 10:55:00,19.58,19.58,19.54,19.55,56500.0,17.1522,17.1522,17.1171,17.1259,56500.0
2015-05-26 11:00:00,19.56,19.56,19.54,19.54,44000.0,17.1346,17.1346,17.1171,17.1171,44000.0
2015-05-26 11:05:00,19.54,19.59,19.53,19.59,41900.0,17.1171,17.1609,17.1084,17.1609,41900.0
2015-05-26 11:10:00,19.58,19.6,19.57,19.59,39500.0,17.1522,17.1697,17.1434,17.1609,39500.0
2015-05-26 11:15:00,19.58,19.59,19.56,19.57,41500.0,17.1522,17.1609,17.1346,17.1434,41500.0
2015-05-26 11:20:00,19.57,19.62,19.56,19.62,46800.0,17.1434,17.1872,17.1346,17.1872,46800.0
2015-05-26 11:25:00,19.62,19.66,19.61,19.66,33000.0,17.1872,17.2222,17.1784,17.2222,33000.0
2015-05-26 11:30:00,19.65,19.68,19.62,19.68,102500.0,17.2135,17.2398,17.1872,17.2398,102500.0
2015-05-26 11:35:00,19.68,19.71,19.68,19.69,32700.0,17.2398,17.266,17.2398,17.2485,32700.0
2015-05-26 11:40:00,19.7,19.71,19.67,19.71,28500.0,17.2573,17.266,17.231,17.266,28500.0
2015-05-26 11:45:00,19.71,19.71,19.66,19.66,22800.0,17.266,17.266,17.2222,17.2222,22800.0
2015-05-26 11:50:00,19.67,19.69,19.65,19.69,59700.0,17.231,17.2485,17.2135,17.2485,59700.0
2015-05-26 11:55:00,19.68,19.7,19.68,19.7,19700.0,17.2398,17.2573,17.2398,17.2573,19700.0
2015-05-26 12:00:00,19.7,19.71,19.69,19.69,32600.0,17.2573,17.266,17.2485,17.2485,32600.0
2015-05-26 12:05:00,19.69,19.7,19.68,19.68,13900.0,17.2485,17.2573,17.2398,17.2398,13900.0
2015-05-26 12:10:00,19.68,19.69,19.66,19.66,23200.0,17.2398,17.2485,17.2222,17.2222,23200.0
2015-05-26 12:15:00,19.67,19.69,19.66,19.68,27200.0,17.231,17.2485,17.2222,17.2398,27200.0
2015-05-26 12:20:00,19.69,19.7,19.67,19.69,33900.0,17.2485,17.2573,17.231,17.2485,33900.0
2015-05-26 12:25:00,19.68,19.7,19.68,19.69,32000.0,17.2398,17.2573,17.2398,17.2485,32000.0
2015-05-26 12:30:00,19.7,19.7,19.68,19.68,13900.0,17.2573,17.2573,17.2398,17.2398,13900.0
2015-05-26 12:35:00,19.69,19.7,19.68,19.69,21700.0,17.2485,17.2573,17.2398,17.2485,21700.0
2015-05-26 12:40:00,19.69,19.71,19.68,19.69,22500.0,17.2485,17.266,17.2398,17.2485,22500.0
2015-05-26 12:45:00,19.69,19.71,19.69,19.7,12700.0,17.2485,17.266,17.2485,17.2573,12700.0
2015-05-26 12:50:00,19.71,19.72,19.68,19.68,33300.0,17.266,17.2748,17.2398,17.2398,33300.0
2015-05-26 12:55:00,19.68,19.69,19.66,19.66,8200.0,17.2398,17.2485,17.2222,17.2222,8200.0
2015-05-26 13:00:00,19.67,19.67,19.64,19.64,16000.0,17.231,17.231,17.2047,17.2047,16000.0
2015-05-26 13:05:00,19.64,19.64,19.62,19.62,35800.0,17.2047,17.2047,17.1872,17.1872,35800.0
2015-05-26 13:10:00,19.63,19.65,19.62,19.65,33400.0,17.196,17.2135,17.1872,17.2135,33400.0
2015-05-26 13:15:00,19.64,19.64,19.62,19.63,17700.0,17.2047,17.2047,17.1872,17.196,17700.0
2015-05-26 13:20:00,19.62,19.66,19.62,19.66,20300.0,17.1872,17.2222,17.1872,17.2222,20300.0
2015-05-26 13:25:00,19.66,19.69,19.65,19.67,67800.0,17.2222,17.2485,17.2135,17.231,67800.0
2015-05-26 13:30:00,19.68,19.68,19.64,19.64,18000.0,17.2398,17.2398,17.2047,17.2047,18000.0
2015-05-26 13:35:00,19.64,19.65,19.61,19.61,15100.0,17.2047,17.2135,17.1784,17.1784,15100.0
2015-05-26 13:40:00,19.61,19.63,19.61,19.62,27000.0,17.1784,17.196,17.1784,17.1872,27000.0
2015-05-26 13:45:00,19.63,19.63,19.6,19.61,39800.0,17.196,17.196,17.1697,17.1784,39800.0
2015-05-26 13:50:00,19.6,19.63,19.59,19.63,34700.0,17.1697,17.196,17.1609,17.196,34700.0
2015-05-26 13:55:00,19.62,19.63,19.56,19.57,41900.0,17.1872,17.196,17.1346,17.1434,41900.0
2015-05-26 14:00:00,19.58,19.61,19.58,19.6,22700.0,17.1522,17.1784,17.1522,17.1697,22700.0
2015-05-26 14:05:00,19.59,19.6,19.58,19.6,19800.0,17.1609,17.1697,17.1522,17.1697,19800.0
2015-05-26 14:10:00,19.59,19.6,19.58,19.59,33400.0,17.1609,17.1697,17.1522,17.1609,33400.0
2015-05-26 14:15:00,19.58,19.62,19.58,19.62,33100.0,17.1522,17.1872,17.1522,17.1872,33100.0
2015-05-26 14:20:00,19.62,19.62,19.59,19.59,23900.0,17.1872,17.1872,17.1609,17.1609,23900.0
2015-05-26 14:25:00,19.59,19.6,19.57,19.57,34700.0,17.1609,17.1697,17.1434,17.1434,34700.0
2015-05-26 14:30:00,19.57,19.59,19.57,19.57,18400.0,17.1434,17.1609,17.1434,17.1434,18400.0
2015-05-26 14:35:00,19.58,19.58,19.55,19.57,36200.0,17.1522,17.1522,17.1259,17.1434,36200.0
2015-05-26 14:40:00,19.58,19.58,19.56,19.57,21700.0,17.1522,17.1522,17.1346,17.1434,21700.0
2015-05-26 14:45:00,19.57,19.58,19.54,19.54,22100.0,17.1434,17.1522,17.1171,17.1171,22100.0
2015-05-26 14:50:00,19.54,19.55,19.51,19.53,59300.0,17.1171,17.1259,17.0908,17.1084,59300.0
2015-05-26 14:55:00,19.52,19.54,19.51,19.54,21900.0,17.0996,17.1171,17.0908,17.1171,21900.0
2015-05-26 15:00:00,19.54,19.57,19.53,19.57,52900.0,17.1171,17.1434,17.1084,17.1434,52900.0
2015-05-26 15:05:00,19.56,19.56,19.53,19.55,79300.0,17.1346,17.1346,17.1084,17.1259,79300.0
2015-05-26 15:10:00,19.54,19.55,19.53,19.54,18300.0,17.1171,17.1259,17.1084,17.1171,18300.0
2015-05-26 15:15:00,19.54,19.56,19.54,19.55,32000.0,17.1171,17.1346,17.1171,17.1259,32000.0
2015-05-26 15:20:00,19.55,19.56,19.52,19.52,39900.0,17.1259,17.1346,17.0996,17.0996,39900.0
2015-05-26 15:25:00,19.53,19.53,19.52,19.53,35300.0,17.1084,17.1084,17.0996,17.1084,35300.0
2015-05-26 15:30:00,19.52,19.56,19.52,19.56,65400.0,17.0996,17.1346,17.0996,17.1346,65400.0
2015-05-26 15:35:00,19.55,19.56,19.53,19.54,66200.0,17.1259,17.1346,17.1084,17.1171,66200.0
2015-05-26 15:40:00,19.53,19.55,19.52,19.52,85400.0,17.1084,17.1259,17.0996,17.0996,85400.0
2015-05-26 15:45:00,19.52,19.53,19.51,19.52,95300.0,17.0996,17.1084,17.0908,17.0996,95300.0
2015-05-26 15:50:00,19.52,19.52,19.5,19.5,76900.0,17.0996,17.0996,17.0821,17.0821,76900.0
2015-05-26 15:55:00,19.51,19.51,19.47,19.48,307900.0,17.0908,17.0908,17.0558,17.0646,307900.0
2015-05-27 09:30:00,19.5,19.56,19.34,19.37,139300.0,17.0821,17.1346,16.9419,16.9682,139300.0
2015-05-27 09:35:00,19.38,19.38,19.25,19.27,108000.0,16.977,16.977,16.8631,16.8806,108000.0
2015-05-27 09:40:00,19.28,19.4,19.28,19.35,133800.0,16.8894,16.9945,16.8894,16.9507,133800.0
2015-05-27 09:45:00,19.35,19.36,19.28,19.31,89900.0,16.9507,16.9594,16.8894,16.9156,89900.0
2015-05-27 09:50:00,19.32,19.38,19.32,19.34,55800.0,16.9244,16.977,16.9244,16.9419,55800.0
2015-05-27 09:55:00,19.35,19.36,19.28,19.29,83300.0,16.9507,16.9594,16.8894,16.8981,83300.0
2015-05-27 10:00:00,19.3,19.34,19.25,19.29,62300.0,16.9069,16.9419,16.8631,16.8981,62300.0
2015-05-27 10:05:00,19.28,19.31,19.28,19.31,69400.0,16.8894,16.9156,16.8894,16.9156,69400.0
2015-05-27 10:10:00,19.3,19.34,19.28,19.33,55100.0,16.9069,16.9419,16.8894,16.9332,55100.0
2015-05-27 10:15:00,19.32,19.34,19.31,19.34,51400.0,16.9244,16.9419,16.9156,16.9419,51400.0
2015-05-27 10:20:00,19.34,19.35,19.29,19.3,56700.0,16.9419,16.9507,16.8981,16.9069,56700.0
2015-05-27 10:25:00,19.3,19.31,19.28,19.3,45000.0,16.9069,16.9156,16.8894,16.9069,45000.0
2015-05-27 10:30:00,19.29,19.31,19.26,19.26,81300.0,16.8981,16.9156,16.8718,16.8718,81300.0
2015-05-27 10:35:00,19.27,19.3,19.26,19.3,61800.0,16.8806,16.9069,16.8718,16.9069,61800.0
2015-05-27 10:40:00,19.29,19.31,19.26,19.28,90800.0,16.8981,16.9156,16.8718,16.8894,90800.0
2015-05-27 10:45:00,19.28,19.29,19.26,19.28,24800.0,16.8894,16.8981,16.8718,16.8894,24800.0
2015-05-27 10:50:00,19.28,19.28,19.23,19.24,52000.0,16.8894,16.8894,16.8456,16.8543,52000.0
2015-05-27 10:55:00,19.24,19.28,19.23,19.26,66400.0,16.8543,16.8894,16.8456,16.8718,66400.0
2015-05-27 11:00:00,19.26,19.27,19.25,19.26,16000.0,16.8718,16.8806,16.8631,16.8718,16000.0
2015-05-27 11:05:00,19.27,19.27,19.23,19.23,97300.0,16.8806,16.8806,16.8456,16.8456,97300.0
2015-05-27 11:10:00,19.23,19.31,19.23,19.25,240800.0,16.8456,16.9156,16.8456,16.8631,240800.0
2015-05-27 11:15:00,19.26,19.26,19.2,19.2,35800.0,16.8718,16.8718,16.8193,16.8193,35800.0
2015-05-27 11:20:00,19.2,19.22,19.16,19.2,167200.0,16.8193,16.8368,16.7842,16.8193,167200.0
2015-05-27 11:25:00,19.19,19.22,19.19,19.2,63600.0,16.8105,16.8368,16.8105,16.8193,63600.0
2015-05-27 11:30:00,19.2,19.22,19.17,19.18,69000.0,16.8193,16.8368,16.793,16.8018,69000.0
2015-05-27 11:35:00,19.19,19.24,19.18,19.24,41600.0,16.8105,16.8543,16.8018,16.8543,41600.0
2015-05-27 11:40:00,19.25,19.26,19.22,19.24,65300.0,16.8631,16.8718,16.8368,16.8543,65300.0
2015-05-27 11:45:00,19.24,19.25,19.18,19.19,89100.0,16.8543,16.8631,16.8018,16.8105,89100.0
2015-05-27 11:50:00,19.2,19.21,19.19,19.2,37700.0,16.8193,16.828,16.8105,16.8193,37700.0
2015-05-27 11:55:00,19.19,19.2,19.17,19.19,62000.0,16.8105,16.8193,16.793,16.8105,62000.0
2015-05-27 12:00:00,19.18,19.2,19.18,19.19,41900.0,16.8018,16.8193,16.8018,16.8105,41900.0
2015-05-27 12:05:00,19.2,19.24,19.19,19.24,28900.0,16.8193,16.8543,16.8105,16.8543,28900.0
2015-05-27 12:10:00,19.24,19.24,19.19,19.21,89200.0,16.8543,16.8543,16.8105,16.828,89200.0
2015-05-27 12:15:00,19.21,19.22,19.2,19.21,32200.0,16.828,16.8368,16.8193,16.828,32200.0
2015-05-27 12:20:00,19.2,19.23,19.2,19.23,43100.0,16.8193,16.8456,16.8193,16.8456,43100.0
2015-05-27 12:25:00,19.22,19.23,19.22,19.23,18500.0,16.8368,16.8456,16.8368,16.8456,18500.0
2015-05-27 12:30:00,19.23,19.25,19.2,19.24,63600.0,16.8456,16.8631,16.8193,16.8543,63600.0
2015-05-27 12:35:00,19.24,19.25,19.24,19.25,28400.0,16.8543,16.8631,16.8543,16.8631,28400.0
2015-05-27 12:40:00,19.25,19.25,19.22,19.23,106800.0,16.8631,16.8631,16.8368,16.8456,106800.0
2015-05-27 12:45:00,19.23,19.23,19.2,19.2,56800.0,16.8456,16.8456,16.8193,16.8193,56800.0
2015-05-27 12:50:00,19.2,19.24,19.2,19.2,44800.0,16.8193,16.8543,16.8193,16.8193,44800.0
2015-05-27 12:55:00,19.2,19.22,19.2,19.21,21400.0,16.8193,16.8368,16.8193,16.828,21400.0
2015-05-27 13:00:00,19.22,19.22,19.19,19.2,63200.0,16.8368,16.8368,16.8105,16.8193,63200.0
2015-05-27 13:05:00,19.21,19.24,19.21,19.23,46100.0,16.828,16.8543,16.828,16.8456,46100.0
2015-05-27 13:10:00,19.24,19.25,19.23,19.25,24300.0,16.8543,16.8631,16.8456,16.8631,24300.0
2015-05-27 13:15:00,19.24,19.25,19.23,19.24,44000.0,16.8543,16.8631,16.8456,16.8543,44000.0
2015-05-27 13:20:00,19.25,19.29,19.24,19.28,28400.0,16.8631,16.8981,16.8543,16.8894,28400.0
2015-05-27 13:25:00,19.28,19.34,19.28,19.34,28700.0,16.8894,16.9419,16.8894,16.9419,28700.0
2015-05-27 13:30:00,19.33,19.34,19.31,19.34,39900.0,16.9332,16.9419,16.9156,16.9419,39900.0
2015-05-27 13:35:00,19.35,19.37,19.31,19.37,49400.0,16.9507,16.9682,16.9156,16.9682,49400.0
2015-05-27 13:40:00,19.37,19.37,19.33,19.36,40200.0,16.9682,16.9682,16.9332,16.9594,40200.0
2015-05-27 13:45:00,19.36,19.37,19.35,19.35,32000.0,16.9594,16.9682,16.9507,16.9507,32000.0
2015-05-27 13:50:00,19.36,19.36,19.34,19.36,19100.0,16.9594,16.9594,16.9419,16.9594,19100.0
2015-05-27 13:55:00,19.36,19.36,19.35,19.36,17600.0,16.9594,16.9594,16.9507,16.9594,17600.0
2015-05-27 14:00:00,19.36,19.38,19.34,19.38,40300.0,16.9594,16.977,16.9419,16.977,40300.0
2015-05-27 14:05:00,19.37,19.39,19.37,19.37,38900.0,16.9682,16.9857,16.9682,16.9682,38900.0
2015-05-27 14:10:00,19.37,19.38,19.34,19.34,39000.0,16.9682,16.977,16.9419,16.9419,39000.0
2015-05-27 14:15:00,19.34,19.35,19.32,19.35,49100.0,16.9419,16.9507,16.9244,16.9507,49100.0
2015-05-27 14:20:00,19.35,19.36,19.32,19.34,39600.0,16.9507,16.9594,16.9244,16.9419,39600.0
2015-05-27 14:25:00,19.34,19.39,19.34,19.39,28600.0,16.9419,16.9857,16.9419,16.9857,28600.0
2015-05-27 14:30:00,19.39,19.39,19.33,19.34,55100.0,16.9857,16.9857,16.9332,16.9419,55100.0
2015-05-27 14:35:00,19.34,19.34,19.31,19.32,61600.0,16.9419,16.9419,16.9156,16.9244,61600.0
2015-05-27 14:40:00,19.32,19.35,19.31,19.35,36100.0,16.9244,16.9507,16.9156,16.9507,36100.0
2015-05-27 14:45:00,19.35,19.35,19.34,19.35,37500.0,16.9507,16.9507,16.9419,16.9507,37500.0
2015-05-27 14:50:00,19.35,19.36,19.34,19.36,42400.0,16.9507,16.9594,16.9419,16.9594,42400.0
2015-05-27 14:55:00,19.36,19.36,19.35,19.36,29200.0,16.9594,16.9594,16.9507,16.9594,29200.0
2015-05-27 15:00:00,19.35,19.39,19.35,19.39,111000.0,16.9507,16.9857,16.9507,16.9857,111000.0
2015-05-27 15:05:00,19.39,19.42,19.37,19.4,114500.0,16.9857,17.012,16.9682,16.9945,114500.0
2015-05-27 15:10:00,19.4,19.4,19.38,19.39,44500.0,16.9945,16.9945,16.977,16.9857,44500.0
2015-05-27 15:15:00,19.4,19.4,19.39,19.4,27400.0,16.9945,16.9945,16.9857,16.9945,27400.0
2015-05-27 15:20:00,19.39,19.4,19.38,19.39,68100.0,16.9857,16.9945,16.977,16.9857,68100.0
2015-05-27 15:25:00,19.39,19.39,19.37,19.37,32300.0,16.9857,16.9857,16.9682,16.9682,32300.0
2015-05-27 15:30:00,19.37,19.38,19.34,19.34,42200.0,16.9682,16.977,16.9419,16.9419,42200.0
2015-05-27 15:35:00,19.35,19.39,19.34,19.38,144300.0,16.9507,16.9857,16.9419,16.977,144300.0
2015-05-27 15:40:00,19.37,19.38,19.35,19.36,126100.0,16.9682,16.977,16.9507,16.9594,126100.0
2015-05-27 15:45:00,19.37,19.39,19.36,19.37,69500.0,16.9682,16.9857,16.9594,16.9682,69500.0
2015-05-27 15:50:00,19.38,19.39,19.37,19.39,97900.0,16.977,16.9857,16.9682,16.9857,97900.0
2015-05-27 15:55:00,19.39,19.39,19.37,19.38,314600.0,16.9857,16.9857,16.9682,16.977,314600.0
2015-05-28 09:30:00,19.32,19.45,19.3,19.39,82600.0,16.9244,17.0383,16.9069,16.9857,82600.0
2015-05-28 09:35:00,19.4,19.44,19.33,19.34,92800.0,16.9945,17.0295,16.9332,16.9419,92800.0
2015-05-28 09:40:00,19.34,19.39,19.32,19.35,92700.0,16.9419,16.9857,16.9244,16.9507,92700.0
2015-05-28 09:45:00,19.34,19.44,19.34,19.42,72800.0,16.9419,17.0295,16.9419,17.012,72800.0
2015-05-28 09:50:00,19.43,19.43,19.4,19.42,50500.0,17.0208,17.0208,16.9945,17.012,50500.0
2015-05-28 09:55:00,19.42,19.42,19.36,19.39,68900.0,17.012,17.012,16.9594,16.9857,68900.0
2015-05-28 10:00:00,19.4,19.5,19.39,19.41,113600.0,16.9945,17.0821,16.9857,17.0032,113600.0
2015-05-28 10:05:00,19.4,19.41,19.36,19.4,35400.0,16.9945,17.0032,16.9594,16.9945,35400.0
2015-05-28 10:10:00,19.41,19.42,19.39,19.42,69700.0,17.0032,17.012,16.9857,17.012,69700.0
2015-05-28 10:15:00,19.42,19.5,19.41,19.48,67800.0,17.012,17.0821,17.0032,17.0646,67800.0
2015-05-28 10:20:00,19.49,19.51,19.47,19.51,51800.0,17.0733,17.0908,17.0558,17.0908,51800.0
2015-05-28 10:25:00,19.51,19.62,19.51,19.62,108000.0,17.0908,17.1872,17.0908,17.1872,108000.0
2015-05-28 10:30:00,19.61,19.61,19.53,19.54,101800.0,17.1784,17.1784,17.1084,17.1171,101800.0
2015-05-28 10:35:00,19.54,19.54,19.5,19.53,235700.0,17.1171,17.1171,17.0821,17.1084,235700.0
2015-05-28 10:40:00,19.53,19.56,19.53,19.55,88700.0,17.1084,17.1346,17.1084,17.1259,88700.0
2015-05-28 10:45:00,19.56,19.65,19.55,19.65,139900.0,17.1346,17.2135,17.1259,17.2135,139900.0
2015-05-28 10:50:00,19.65,19.68,19.63,19.66,95800.0,17.2135,17.2398,17.196,17.2222,95800.0
2015-05-28 10:55:00,19.66,19.67,19.63,19.65,37000.0,17.2222,17.231,17.196,17.2135,37000.0
2015-05-28 11:00:00,19.66,19.67,19.6,19.61,64900.0,17.2222,17.231,17.1697,17.1784,64900.0
2015-05-28 11:05:00,19.6,19.65,19.6,19.62,89200.0,17.1697,17.2135,17.1697,17.1872,89200.0
2015-05-28 11:10:00,19.62,19.66,19.62,19.65,93700.0,17.1872,17.2222,17.1872,17.2135,93700.0
2015-05-28 11:15:00,19.66,19.67,19.64,19.65,117700.0,17.2222,17.231,17.2047,17.2135,117700.0
2015-05-28 11:20:00,19.65,19.67,19.63,19.63,77700.0,17.2135,17.231,17.196,17.196,77700.0
2015-05-28 11:25:00,19.64,19.64,19.59,19.59,36300.0,17.2047,17.2047,17.1609,17.1609,36300.0
2015-05-28 11:30:00,19.6,19.6,19.58,19.59,56800.0,17.1697,17.1697,17.1522,17.1609,56800.0
2015-05-28 11:35:00,19.59,19.61,19.58,19.6,42400.0,17.1609,17.1784,17.1522,17.1697,42400.0
2015-05-28 11:40:00,19.59,19.61,19.57,19.6,81300.0,17.1609,17.1784,17.1434,17.1697,81300.0
2015-05-28 11:45:00,19.6,19.6,19.53,19.54,68300.0,17.1697,17.1697,17.1084,17.1171,68300.0
2015-05-28 11:50:00,19.55,19.6,19.55,19.59,39900.0,17.1259,17.1697,17.1259,17.1609,39900.0
2015-05-28 11:55:00,19.59,19.6,19.57,19.57,46600.0,17.1609,17.1697,17.1434,17.1434,46600.0
2015-05-28 12:00:00,19.58,19.59,19.57,19.59,41100.0,17.1522,17.1609,17.1434,17.1609,41100.0
2015-05-28 12:05:00,19.59,19.6,19.58,19.58,30100.0,17.1609,17.1697,17.1522,17.1522,30100.0
2015-05-28 12:10:00,19.58,19.59,19.55,19.56,33600.0,17.1522,17.1609,17.1259,17.1346,33600.0
2015-05-28 12:15:00,19.55,19.59,19.55,19.59,33600.0,17.1259,17.1609,17.1259,17.1609,33600.0
2015-05-28 12:20:00,19.58,19.6,19.55,19.6,66700.0,17.1522,17.1697,17.1259,17.1697,66700.0
2015-05-28 12:25:00,19.59,19.6,19.57,19.59,31800.0,17.1609,17.1697,17.1434,17.1609,31800.0
2015-05-28 12:30:00,19.58,19.59,19.51,19.51,76600.0,17.1522,17.1609,17.0908,17.0908,76600.0
2015-05-28 12:35:00,19.52,19.52,19.46,19.48,64100.0,17.0996,17.0996,17.047,17.0646,64100.0
2015-05-28 12:40:00,19.48,19.52,19.47,19.51,29600.0,17.0646,17.0996,17.0558,17.0908,29600.0
2015-05-28 12:45:00,19.5,19.5,19.48,19.49,22100.0,17.0821,17.0821,17.0646,17.0733,22100.0
2015-05-28 12:50:00,19.49,19.49,19.48,19.48,3200.0,17.0733,17.0733,17.0646,17.0646,3200.0
2015-05-28 12:55:00,19.48,19.49,19.42,19.43,63900.0,17.0646,17.0733,17.012,17.0208,63900.0
2015-05-28 13:00:00,19.43,19.47,19.43,19.45,43200.0,17.0208,17.0558,17.0208,17.0383,43200.0
2015-05-28 13:05:00,19.46,19.48,19.45,19.45,23800.0,17.047,17.0646,17.0383,17.0383,23800.0
2015-05-28 13:10:00,19.45,19.47,19.44,19.47,25100.0,17.0383,17.0558,17.0295,17.0558,25100.0
2015-05-28 13:15:00,19.47,19.48,19.43,19.44,34600.0,17.0558,17.0646,17.0208,17.0295,34600.0
2015-05-28 13:20:00,19.43,19.44,19.42,19.43,33500.0,17.0208,17.0295,17.012,17.0208,33500.0
2015-05-28 13:25:00,19.42,19.45,19.42,19.45,22800.0,17.012,17.0383,17.012,17.0383,22800.0
2015-05-28 13:30:00,19.45,19.45,19.44,19.45,9100.0,17.0383,17.0383,17.0295,17.0383,9100.0
2015-05-28 13:35:00,19.45,19.47,19.44,19.47,20900.0,17.0383,17.0558,17.0295,17.0558,20900.0
2015-05-28 13:40:00,19.47,19.49,19.47,19.49,33900.0,17.0558,17.0733,17.0558,17.0733,33900.0
2015-05-28 13:45:00,19.49,19.49,19.42,19.43,53900.0,17.0733,17.0733,17.012,17.0208,53900.0
2015-05-28 13:50:00,19.42,19.43,19.41,19.42,16000.0,17.012,17.0208,17.0032,17.012,16000.0
2015-05-28 13:55:00,19.42,19.45,19.38,19.38,78900.0,17.012,17.0383,16.977,16.977,78900.0
2015-05-28 14:00:00,19.38,19.39,19.35,19.36,28900.0,16.977,16.9857,16.9507,16.9594,28900.0
2015-05-28 14:05:00,19.35,19.43,19.33,19.43,92900.0,16.9507,17.0208,16.9332,17.0208,92900.0
2015-05-28 14:10:00,19.43,19.44,19.41,19.41,42700.0,17.0208,17.0295,17.0032,17.0032,42700.0
2015-05-28 14:15:00,19.41,19.42,19.4,19.4,12600.0,17.0032,17.012,16.9945,16.9945,12600.0
2015-05-28 14:20:00,19.41,19.47,19.4,19.47,35800.0,17.0032,17.0558,16.9945,17.0558,35800.0
2015-05-28 14:25:00,19.47,19.47,19.46,19.46,28100.0,17.0558,17.0558,17.047,17.047,28100.0
2015-05-28 14:30:00,19.46,19.47,19.46,19.47,7700.0,17.047,17.0558,17.047,17.0558,7700.0
2015-05-28 14:35:00,19.46,19.49,19.45,19.46,53600.0,17.047,17.0733,17.0383,17.047,53600.0
2015-05-28 14:40:00,19.46,19.49,19.46,19.49,28300.0,17.047,17.0733,17.047,17.0733,28300.0
2015-05-28 14:45:00,19.49,19.51,19.48,19.5,37800.0,17.0733,17.0908,17.0646,17.0821,37800.0
2015-05-28 14:50:00,19.5,19.51,19.49,19.5,15200.0,17.0821,17.0908,17.0733,17.0821,15200.0
2015-05-28 14:55:00,19.51,19.51,19.46,19.48,64200.0,17.0908,17.0908,17.047,17.0646,64200.0
2015-05-28 15:00:00,19.48,19.48,19.47,19.48,35900.0,17.0646,17.0646,17.0558,17.0646,35900.0
2015-05-28 15:05:00,19.48,19.49,19.46,19.46,51400.0,17.0646,17.0733,17.047,17.047,51400.0
2015-05-28 15:10:00,19.46,19.47,19.45,19.47,56000.0,17.047,17.0558,17.0383,17.0558,56000.0
2015-05-28 15:15:00,19.47,19.47,19.45,19.47,51200.0,17.0558,17.0558,17.0383,17.0558,51200.0
2015-05-28 15:20:00,19.46,19.47,19.46,19.47,13300.0,17.047,17.0558,17.047,17.0558,13300.0
2015-05-28 15:25:00,19.47,19.47,19.42,19.43,49400.0,17.0558,17.0558,17.012,17.0208,49400.0
2015-05-28 15:30:00,19.43,19.45,19.41,19.45,94000.0,17.0208,17.0383,17.0032,17.0383,94000.0
2015-05-28 15:35:00,19.45,19.47,19.44,19.47,43100.0,17.0383,17.0558,17.0295,17.0558,43100.0
2015-05-28 15:40:00,19.47,19.47,19.44,19.44,91300.0,17.0558,17.0558,17.0295,17.0295,91300.0
2015-05-28 15:45:00,19.45,19.46,19.44,19.45,119500.0,17.0383,17.047,17.0295,17.0383,119500.0
2015-05-28 15:50:00,19.44,19.45,19.42,19.44,129200.0,17.0295,17.0383,17.012,17.0295,129200.0
2015-05-28 15:55:00,19.44,19.45,19.43,19.44,219300.0,17.0295,17.0383,17.0208,17.0295,219300.0
2015-05-29 09:30:00,19.37,19.38,19.26,19.34,43200.0,16.9682,16.977,16.8718,16.9419,43200.0
2015-05-29 09:35:00,19.32,19.38,19.26,19.36,139400.0,16.9244,16.977,16.8718,16.9594,139400.0
2015-05-29 09:40:00,19.36,19.45,19.35,19.43,78700.0,16.9594,17.0383,16.9507,17.0208,78700.0
2015-05-29 09:45:00,19.43,19.48,19.4,19.48,60200.0,17.0208,17.0646,16.9945,17.0646,60200.0
2015-05-29 09:50:00,19.47,19.53,19.46,19.46,37900.0,17.0558,17.1084,17.047,17.047,37900.0
2015-05-29 09:55:00,19.46,19.52,19.45,19.5,22100.0,17.047,17.0996,17.0383,17.0821,22100.0
2015-05-29 10:00:00,19.5,19.53,19.47,19.49,31100.0,17.0821,17.1084,17.0558,17.0733,31100.0
2015-05-29 10:05:00,19.5,19.5,19.44,19.47,49100.0,17.0821,17.0821,17.0295,17.0558,49100.0
2015-05-29 10:10:00,19.47,19.47,19.43,19.45,35800.0,17.0558,17.0558,17.0208,17.0383,35800.0
2015-05-29 10:15:00,19.45,19.5,19.42,19.48,30300.0,17.0383,17.0821,17.012,17.0646,30300.0
2015-05-29 10:20:00,19.48,19.52,19.46,19.51,48900.0,17.0646,17.0996,17.047,17.0908,48900.0
2015-05-29 10:25:00,19.51,19.54,19.5,19.5,66300.0,17.0908,17.1171,17.0821,17.0821,66300.0
2015-05-29 10:30:00,19.51,19.51,19.45,19.46,29800.0,17.0908,17.0908,17.0383,17.047,29800.0
2015-05-29 10:35:00,19.46,19.46,19.42,19.44,24400.0,17.047,17.047,17.012,17.0295,24400.0
2015-05-29 10:40:00,19.45,19.48,19.37,19.39,49500.0,17.0383,17.0646,16.9682,16.9857,49500.0
2015-05-29 10:45:00,19.39,19.41,19.37,19.38,32800.0,16.9857,17.0032,16.9682,16.977,32800.0
2015-05-29 10:50:00,19.38,19.38,19.33,19.35,34000.0,16.977,16.977,16.9332,16.9507,34000.0
2015-05-29 10:55:00,19.35,19.35,19.31,19.34,66700.0,16.9507,16.9507,16.9156,16.9419,66700.0
2015-05-29 11:00:00,19.34,19.34,19.27,19.33,144600.0,16.9419,16.9419,16.8806,16.9332,144600.0
2015-05-29 11:05:00,19.32,19.35,19.31,19.33,39900.0,16.9244,16.9507,16.9156,16.9332,39900.0
2015-05-29 11:10:00,19.33,19.33,19.27,19.28,94300.0,16.9332,16.9332,16.8806,16.8894,94300.0
2015-05-29 11:15:00,19.28,19.35,19.27,19.34,18200.0,16.8894,16.9507,16.8806,16.9419,18200.0
2015-05-29 11:20:00,19.35,19.35,19.28,19.3,44500.0,16.9507,16.9507,16.8894,16.9069,44500.0
2015-05-29 11:25:00,19.3,19.3,19.27,19.27,10800.0,16.9069,16.9069,16.8806,16.8806,10800.0
2015-05-29 11:30:00,19.27,19.31,19.26,19.31,157300.0,16.8806,16.9156,16.8718,16.9156,157300.0
2015-05-29 11:35:00,19.3,19.31,19.28,19.3,41000.0,16.9069,16.9156,16.8894,16.9069,41000.0
2015-05-29 11:40:00,19.3,19.34,19.28,19.32,55300.0,16.9069,16.9419,16.8894,16.9244,55300.0
2015-05-29 11:45:00,19.32,19.39,19.32,19.37,84200.0,16.9244,16.9857,16.9244,16.9682,84200.0
2015-05-29 11:50:00,19.38,19.4,19.37,19.4,6400.0,16.977,16.9945,16.9682,16.9945,6400.0
2015-05-29 11:55:00,19.39,19.4,19.37,19.39,33100.0,16.9857,16.9945,16.9682,16.9857,33100.0
2015-05-29 12:00:00,19.39,19.42,19.39,19.41,42700.0,16.9857,17.012,16.9857,17.0032,42700.0
2015-05-29 12:05:00,19.41,19.41,19.37,19.38,19300.0,17.0032,17.0032,16.9682,16.977,19300.0
2015-05-29 12:10:00,19.39,19.39,19.34,19.36,26500.0,16.9857,16.9857,16.9419,16.9594,26500.0
2015-05-29 12:15:00,19.36,19.37,19.34,19.35,13700.0,16.9594,16.9682,16.9419,16.9507,13700.0
2015-05-29 12:20:00,19.35,19.39,19.34,19.39,23700.0,16.9507,16.9857,16.9419,16.9857,23700.0
2015-05-29 12:25:00,19.39,19.39,19.38,19.38,11600.0,16.9857,16.9857,16.977,16.977,11600.0
2015-05-29 12:30:00,19.38,19.4,19.37,19.37,25500.0,16.977,16.9945,16.9682,16.9682,25500.0
2015-05-29 12:35:00,19.37,19.38,19.34,19.36,27500.0,16.9682,16.977,16.9419,16.9594,27500.0
2015-05-29 12:40:00,19.37,19.38,19.36,19.37,14300.0,16.9682,16.977,16.9594,16.9682,14300.0
2015-05-29 12:45:00,19.37,19.38,19.36,19.37,6300.0,16.9682,16.977,16.9594,16.9682,6300.0
2015-05-29 12:50:00,19.37,19.39,19.35,19.36,25200.0,16.9682,16.9857,16.9507,16.9594,25200.0
2015-05-29 12:55:00,19.36,19.37,19.35,19.36,13500.0,16.9594,16.9682,16.9507,16.9594,13500.0
2015-05-29 13:00:00,19.36,19.38,19.35,19.38,16500.0,16.9594,16.977,16.9507,16.977,16500.0
2015-05-29 13:05:00,19.38,19.38,19.35,19.36,24400.0,16.977,16.977,16.9507,16.9594,24400.0
2015-05-29 13:10:00,19.35,19.37,19.34,19.34,37500.0,16.9507,16.9682,16.9419,16.9419,37500.0
2015-05-29 13:15:00,19.34,19.35,19.32,19.34,23500.0,16.9419,16.9507,16.9244,16.9419,23500.0
2015-05-29 13:20:00,19.35,19.37,19.32,19.33,21200.0,16.9507,16.9682,16.9244,16.9332,21200.0
2015-05-29 13:25:00,19.34,19.37,19.34,19.37,17900.0,16.9419,16.9682,16.9419,16.9682,17900.0
2015-05-29 13:30:00,19.37,19.39,19.36,19.38,14900.0,16.9682,16.9857,16.9594,16.977,14900.0
2015-05-29 13:35:00,19.38,19.4,19.37,19.38,28400.0,16.977,16.9945,16.9682,16.977,28400.0
2015-05-29 13:40:00,19.38,19.4,19.37,19.39,25200.0,16.977,16.9945,16.9682,16.9857,25200.0
2015-05-29 13:45:00,19.4,19.41,19.37,19.38,38100.0,16.9945,17.0032,16.9682,16.977,38100.0
2015-05-29 13:50:00,19.39,19.39,19.36,19.37,37700.0,16.9857,16.9857,16.9594,16.9682,37700.0
2015-05-29 13:55:00,19.36,19.37,19.34,19.35,21100.0,16.9594,16.9682,16.9419,16.9507,21100.0
2015-05-29 14:00:00,19.35,19.35,19.32,19.32,11400.0,16.9507,16.9507,16.9244,16.9244,11400.0
2015-05-29 14:05:00,19.32,19.34,19.32,19.34,9300.0,16.9244,16.9419,16.9244,16.9419,9300.0
2015-05-29 14:10:00,19.33,19.34,19.31,19.32,26500.0,16.9332,16.9419,16.9156,16.9244,26500.0
2015-05-29 14:15:00,19.32,19.32,19.29,19.3,17900.0,16.9244,16.9244,16.8981,16.9069,17900.0
2015-05-29 14:20:00,19.3,19.3,19.26,19.27,27300.0,16.9069,16.9069,16.8718,16.8806,27300.0
2015-05-29 14:25:00,19.27,19.31,19.27,19.3,17500.0,16.8806,16.9156,16.8806,16.9069,17500.0
2015-05-29 14:30:00,19.31,19.33,19.29,19.3,50100.0,16.9156,16.9332,16.8981,16.9069,50100.0
2015-05-29 14:35:00,19.3,19.3,19.28,19.3,38700.0,16.9069,16.9069,16.8894,16.9069,38700.0
2015-05-29 14:40:00,19.3,19.3,19.27,19.28,31700.0,16.9069,16.9069,16.8806,16.8894,31700.0
2015-05-29 14:45:00,19.27,19.27,19.23,19.26,148000.0,16.8806,16.8806,16.8456,16.8718,148000.0
2015-05-29 14:50:00,19.26,19.27,19.25,19.27,30000.0,16.8718,16.8806,16.8631,16.8806,30000.0
2015-05-29 14:55:00,19.27,19.27,19.24,19.24,40100.0,16.8806,16.8806,16.8543,16.8543,40100.0
2015-05-29 15:00:00,19.24,19.26,19.23,19.23,66100.0,16.8543,16.8718,16.8456,16.8456,66100.0
2015-05-29 15:05:00,19.22,19.25,19.21,19.23,61500.0,16.8368,16.8631,16.828,16.8456,61500.0
2015-05-29 15:10:00,19.24,19.26,19.23,19.24,45300.0,16.8543,16.8718,16.8456,16.8543,45300.0
2015-05-29 15:15:00,19.24,19.24,19.2,19.21,28800.0,16.8543,16.8543,16.8193,16.828,28800.0
2015-05-29 15:20:00,19.21,19.22,19.18,19.21,39000.0,16.828,16.8368,16.8018,16.828,39000.0
2015-05-29 15:25:00,19.21,19.24,19.21,19.23,31100.0,16.828,16.8543,16.828,16.8456,31100.0
2015-05-29 15:30:00,19.23,19.23,19.18,19.19,87200.0,16.8456,16.8456,16.8018,16.8105,87200.0
2015-05-29 15:35:00,19.19,19.22,19.18,19.21,123700.0,16.8105,16.8368,16.8018,16.828,123700.0
2015-05-29 15:40:00,19.21,19.22,19.19,19.2,74800.0,16.828,16.8368,16.8105,16.8193,74800.0
2015-05-29 15:45:00,19.19,19.21,19.19,19.2,98000.0,16.8105,16.828,16.8105,16.8193,98000.0
2015-05-29 15:50:00,19.19,19.22,19.19,19.21,80800.0,16.8105,16.8368,16.8105,16.828,80800.0
2015-05-29 15:55:00,19.21,19.22,19.18,19.18,242500.0,16.828,16.8368,16.8018,16.8018,242500.0
2015-06-01 09:30:00,19.29,19.33,19.24,19.3,120310.0,16.8981,16.9332,16.8543,16.9069,120310.0
2015-06-01 09:35:00,19.3,19.32,19.24,19.32,222405.0,16.9069,16.9244,16.8543,16.9244,222405.0
2015-06-01 09:40:00,19.32,19.39,19.32,19.38,65769.0,16.9244,16.9857,16.9244,16.977,65769.0
2015-06-01 09:45:00,19.38,19.39,19.32,19.34,73654.0,16.977,16.9857,16.9244,16.9419,73654.0
2015-06-01 09:50:00,19.33,19.34,19.24,19.34,172337.0,16.9332,16.9419,16.8543,16.9419,172337.0
2015-06-01 09:55:00,19.33,19.4,19.32,19.39,58148.0,16.9332,16.9945,16.9244,16.9857,58148.0
2015-06-01 10:00:00,19.39,19.43,19.35,19.35,45991.0,16.9857,17.0208,16.9507,16.9507,45991.0
2015-06-01 10:05:00,19.36,19.4,19.33,19.4,71134.0,16.9594,16.9945,16.9332,16.9945,71134.0
2015-06-01 10:10:00,19.39,19.41,19.32,19.32,50390.0,16.9857,17.0032,16.9244,16.9244,50390.0
2015-06-01 10:15:00,19.32,19.34,19.31,19.31,34301.0,16.9244,16.9419,16.9156,16.9156,34301.0
2015-06-01 10:20:00,19.3,19.35,19.28,19.34,61911.0,16.9069,16.9507,16.8894,16.9419,61911.0
2015-06-01 10:25:00,19.33,19.39,19.32,19.38,44021.0,16.9332,16.9857,16.9244,16.977,44021.0
2015-06-01 10:30:00,19.37,19.4,19.34,19.38,28073.0,16.9682,16.9945,16.9419,16.977,28073.0
2015-06-01 10:35:00,19.39,19.42,19.36,19.4,46703.0,16.9857,17.012,16.9594,16.9945,46703.0
2015-06-01 10:40:00,19.4,19.41,19.37,19.38,82953.0,16.9945,17.0032,16.9682,16.977,82953.0
2015-06-01 10:45:00,19.38,19.4,19.37,19.38,31169.0,16.977,16.9945,16.9682,16.977,31169.0
2015-06-01 10:50:00,19.38,19.41,19.36,19.4,27786.0,16.977,17.0032,16.9594,16.9945,27786.0
2015-06-01 10:55:00,19.4,19.46,19.38,19.43,93426.0,16.9945,17.047,16.977,17.0208,93426.0
2015-06-01 11:00:00,19.42,19.43,19.4,19.43,31184.0,17.012,17.0208,16.9945,17.0208,31184.0
2015-06-01 11:05:00,19.43,19.45,19.42,19.42,29460.0,17.0208,17.0383,17.012,17.012,29460.0
2015-06-01 11:10:00,19.42,19.43,19.4,19.4,18103.0,17.012,17.0208,16.9945,16.9945,18103.0
2015-06-01 11:15:00,19.41,19.41,19.37,19.37,24599.0,17.0032,17.0032,16.9682,16.9682,24599.0
2015-06-01 11:20:00,19.37,19.38,19.35,19.35,27257.0,16.9682,16.977,16.9507,16.9507,27257.0
2015-06-01 11:25:00,19.35,19.36,19.29,19.3,37437.0,16.9507,16.9594,16.8981,16.9069,37437.0
2015-06-01 11:30:00,19.3,19.32,19.29,19.32,40633.0,16.9069,16.9244,16.8981,16.9244,40633.0
2015-06-01 11:35:00,19.31,19.34,19.3,19.31,64173.0,16.9156,16.9419,16.9069,16.9156,64173.0
2015-06-01 11:40:00,19.32,19.34,19.31,19.34,24821.0,16.9244,16.9419,16.9156,16.9419,24821.0
2015-06-01 11:45:00,19.33,19.35,19.33,19.34,29510.0,16.9332,16.9507,16.9332,16.9419,29510.0
2015-06-01 11:50:00,19.34,19.35,19.33,19.35,62588.0,16.9419,16.9507,16.9332,16.9507,62588.0
2015-06-01 11:55:00,19.34,19.35,19.33,19.34,39319.0,16.9419,16.9507,16.9332,16.9419,39319.0
2015-06-01 12:00:00,19.35,19.4,19.35,19.38,118032.0,16.9507,16.9945,16.9507,16.977,118032.0
2015-06-01 12:05:00,19.38,19.4,19.36,19.37,29443.0,16.977,16.9945,16.9594,16.9682,29443.0
2015-06-01 12:10:00,19.37,19.38,19.35,19.37,18800.0,16.9682,16.977,16.9507,16.9682,18800.0
2015-06-01 12:15:00,19.36,19.41,19.36,19.4,27423.0,16.9594,17.0032,16.9594,16.9945,27423.0
2015-06-01 12:20:00,19.41,19.41,19.38,19.38,29421.0,17.0032,17.0032,16.977,16.977,29421.0
2015-06-01 12:25:00,19.38,19.4,19.38,19.4,21659.0,16.977,16.9945,16.977,16.9945,21659.0
2015-06-01 12:30:00,19.39,19.4,19.36,19.36,32940.0,16.9857,16.9945,16.9594,16.9594,32940.0
2015-06-01 12:35:00,19.37,19.37,19.35,19.36,29001.0,16.9682,16.9682,16.9507,16.9594,29001.0
2015-06-01 12:40:00,19.35,19.36,19.34,19.35,52907.0,16.9507,16.9594,16.9419,16.9507,52907.0
2015-06-01 12:45:00,19.36,19.38,19.35,19.36,24041.0,16.9594,16.977,16.9507,16.9594,24041.0
2015-06-01 12:50:00,19.35,19.38,19.35,19.36,81798.0,16.9507,16.977,16.9507,16.9594,81798.0
2015-06-01 12:55:00,19.36,19.39,19.35,19.39,34734.0,16.9594,16.9857,16.9507,16.9857,34734.0
2015-06-01 13:00:00,19.38,19.4,19.38,19.39,22267.0,16.977,16.9945,16.977,16.9857,22267.0
2015-06-01 13:05:00,19.39,19.39,19.36,19.36,47669.0,16.9857,16.9857,16.9594,16.9594,47669.0
2015-06-01 13:10:00,19.37,19.37,19.35,19.37,65904.0,16.9682,16.9682,16.9507,16.9682,65904.0
2015-06-01 13:15:00,19.37,19.37,19.33,19.33,69192.0,16.9682,16.9682,16.9332,16.9332,69192.0
2015-06-01 13:20:00,19.34,19.35,19.33,19.35,21788.0,16.9419,16.9507,16.9332,16.9507,21788.0
2015-06-01 13:25:00,19.34,19.34,19.32,19.33,23897.0,16.9419,16.9419,16.9244,16.9332,23897.0
2015-06-01 13:30:00,19.33,19.35,19.33,19.34,18399.0,16.9332,16.9507,16.9332,16.9419,18399.0
2015-06-01 13:35:00,19.33,19.34,19.31,19.34,27610.0,16.9332,16.9419,16.9156,16.9419,27610.0
2015-06-01 13:40:00,19.34,19.35,19.32,19.33,13801.0,16.9419,16.9507,16.9244,16.9332,13801.0
2015-06-01 13:45:00,19.32,19.35,19.32,19.35,49719.0,16.9244,16.9507,16.9244,16.9507,49719.0
2015-06-01 13:50:00,19.35,19.36,19.32,19.36,41936.0,16.9507,16.9594,16.9244,16.9594,41936.0
2015-06-01 13:55:00,19.35,19.36,19.35,19.36,22593.0,16.9507,16.9594,16.9507,16.9594,22593.0
2015-06-01 14:00:00,19.36,19.36,19.34,19.35,18170.0,16.9594,16.9594,16.9419,16.9507,18170.0
2015-06-01 14:05:00,19.35,19.36,19.34,19.36,12225.0,16.9507,16.9594,16.9419,16.9594,12225.0
2015-06-01 14:10:00,19.36,19.36,19.34,19.35,19683.0,16.9594,16.9594,16.9419,16.9507,19683.0
2015-06-01 14:15:00,19.35,19.37,19.34,19.36,28328.0,16.9507,16.9682,16.9419,16.9594,28328.0
2015-06-01 14:20:00,19.36,19.37,19.34,19.36,41928.0,16.9594,16.9682,16.9419,16.9594,41928.0
2015-06-01 14:25:00,19.36,19.36,19.35,19.35,12055.0,16.9594,16.9594,16.9507,16.9507,12055.0
2015-06-01 14:30:00,19.36,19.37,19.34,19.35,38085.0,16.9594,16.9682,16.9419,16.9507,38085.0
2015-06-01 14:35:00,19.35,19.36,19.33,19.33,12432.0,16.9507,16.9594,16.9332,16.9332,12432.0
2015-06-01 14:40:00,19.33,19.33,19.31,19.31,7854.0,16.9332,16.9332,16.9156,16.9156,7854.0
2015-06-01 14:45:00,19.32,19.34,19.31,19.33,22001.0,16.9244,16.9419,16.9156,16.9332,22001.0
2015-06-01 14:50:00,19.34,19.34,19.3,19.32,32345.0,16.9419,16.9419,16.9069,16.9244,32345.0
2015-06-01 14:55:00,19.32,19.34,19.31,19.33,17822.0,16.9244,16.9419,16.9156,16.9332,17822.0
2015-06-01 15:00:00,19.35,19.36,19.33,19.33,40385.0,16.9507,16.9594,16.9332,16.9332,40385.0
2015-06-01 15:05:00,19.32,19.33,19.32,19.32,49706.0,16.9244,16.9332,16.9244,16.9244,49706.0
2015-06-01 15:10:00,19.33,19.33,19.32,19.33,13918.0,16.9332,16.9332,16.9244,16.9332,13918.0
2015-06-01 15:15:00,19.33,19.36,19.32,19.35,77797.0,16.9332,16.9594,16.9244,16.9507,77797.0
2015-06-01 15:20:00,19.35,19.35,19.33,19.33,24682.0,16.9507,16.9507,16.9332,16.9332,24682.0
2015-06-01 15:25:00,19.34,19.36,19.33,19.36,60003.0,16.9419,16.9594,16.9332,16.9594,60003.0
2015-06-01 15:30:00,19.36,19.36,19.3,19.32,83259.0,16.9594,16.9594,16.9069,16.9244,83259.0
2015-06-01 15:35:00,19.32,19.32,19.3,19.32,73078.0,16.9244,16.9244,16.9069,16.9244,73078.0
2015-06-01 15:40:00,19.32,19.32,19.29,19.29,65598.0,16.9244,16.9244,16.8981,16.8981,65598.0
2015-06-01 15:45:00,19.29,19.3,19.27,19.28,297756.0,16.8981,16.9069,16.8806,16.8894,297756.0
2015-06-01 15:50:00,19.28,19.29,19.27,19.27,57689.0,16.8894,16.8981,16.8806,16.8806,57689.0
2015-06-01 15:55:00,19.27,19.29,19.27,19.29,142371.0,16.8806,16.8981,16.8806,16.8981,142371.0
2015-06-02 09:30:00,19.23,19.23,19.11,19.12,107182.0,16.8456,16.8456,16.7404,16.7492,107182.0
2015-06-02 09:35:00,19.12,19.17,19.11,19.15,115428.0,16.7492,16.793,16.7404,16.7755,115428.0
2015-06-02 09:40:00,19.15,19.25,19.13,19.24,64569.0,16.7755,16.8631,16.758,16.8543,64569.0
2015-06-02 09:45:00,19.24,19.24,19.2,19.21,52299.0,16.8543,16.8543,16.8193,16.828,52299.0
2015-06-02 09:50:00,19.2,19.21,19.17,19.2,61778.0,16.8193,16.828,16.793,16.8193,61778.0
2015-06-02 09:55:00,19.2,19.26,19.2,19.25,150793.0,16.8193,16.8718,16.8193,16.8631,150793.0
2015-06-02 10:00:00,19.26,19.29,19.23,19.28,66497.0,16.8718,16.8981,16.8456,16.8894,66497.0
2015-06-02 10:05:00,19.28,19.34,19.27,19.31,56748.0,16.8894,16.9419,16.8806,16.9156,56748.0
2015-06-02 10:10:00,19.32,19.33,19.29,19.32,60059.0,16.9244,16.9332,16.8981,16.9244,60059.0
2015-06-02 10:15:00,19.33,19.34,19.31,19.33,53129.0,16.9332,16.9419,16.9156,16.9332,53129.0
2015-06-02 10:20:00,19.33,19.37,19.33,19.37,54176.0,16.9332,16.9682,16.9332,16.9682,54176.0
2015-06-02 10:25:00,19.38,19.39,19.35,19.35,56512.0,16.977,16.9857,16.9507,16.9507,56512.0
2015-06-02 10:30:00,19.36,19.4,19.35,19.38,45743.0,16.9594,16.9945,16.9507,16.977,45743.0
2015-06-02 10:35:00,19.38,19.43,19.37,19.43,49078.0,16.977,17.0208,16.9682,17.0208,49078.0
2015-06-02 10:40:00,19.43,19.44,19.35,19.4,94710.0,17.0208,17.0295,16.9507,16.9945,94710.0
2015-06-02 10:45:00,19.4,19.41,19.39,19.39,67701.0,16.9945,17.0032,16.9857,16.9857,67701.0
2015-06-02 10:50:00,19.38,19.39,19.35,19.36,50339.0,16.977,16.9857,16.9507,16.9594,50339.0
2015-06-02 10:55:00,19.36,19.37,19.33,19.35,119048.0,16.9594,16.9682,16.9332,16.9507,119048.0
2015-06-02 11:00:00,19.35,19.35,19.32,19.32,42881.0,16.9507,16.9507,16.9244,16.9244,42881.0
2015-06-02 11:05:00,19.32,19.34,19.29,19.34,38273.0,16.9244,16.9419,16.8981,16.9419,38273.0
2015-06-02 11:10:00,19.34,19.35,19.32,19.33,19037.0,16.9419,16.9507,16.9244,16.9332,19037.0
2015-06-02 11:15:00,19.34,19.36,19.33,19.34,30857.0,16.9419,16.9594,16.9332,16.9419,30857.0
2015-06-02 11:20:00,19.34,19.36,19.34,19.36,26961.0,16.9419,16.9594,16.9419,16.9594,26961.0
2015-06-02 11:25:00,19.36,19.37,19.35,19.35,36943.0,16.9594,16.9682,16.9507,16.9507,36943.0
2015-06-02 11:30:00,19.36,19.39,19.35,19.38,16335.0,16.9594,16.9857,16.9507,16.977,16335.0
2015-06-02 11:35:00,19.39,19.39,19.37,19.37,20283.0,16.9857,16.9857,16.9682,16.9682,20283.0
2015-06-02 11:40:00,19.38,19.38,19.35,19.37,11734.0,16.977,16.977,16.9507,16.9682,11734.0
2015-06-02 11:45:00,19.36,19.37,19.35,19.37,11150.0,16.9594,16.9682,16.9507,16.9682,11150.0
2015-06-02 11:50:00,19.36,19.41,19.36,19.4,74679.0,16.9594,17.0032,16.9594,16.9945,74679.0
2015-06-02 11:55:00,19.39,19.4,19.36,19.36,11067.0,16.9857,16.9945,16.9594,16.9594,11067.0
2015-06-02 12:00:00,19.36,19.43,19.35,19.42,42539.0,16.9594,17.0208,16.9507,17.012,42539.0
2015-06-02 12:05:00,19.42,19.44,19.4,19.42,69391.0,17.012,17.0295,16.9945,17.012,69391.0
2015-06-02 12:10:00,19.42,19.42,19.39,19.39,21122.0,17.012,17.012,16.9857,16.9857,21122.0
2015-06-02 12:15:00,19.39,19.41,19.39,19.39,16680.0,16.9857,17.0032,16.9857,16.9857,16680.0
2015-06-02 12:20:00,19.39,19.4,19.37,19.38,21709.0,16.9857,16.9945,16.9682,16.977,21709.0
2015-06-02 12:25:00,19.38,19.39,19.32,19.34,80884.0,16.977,16.9857,16.9244,16.9419,80884.0
2015-06-02 12:30:00,19.34,19.36,19.34,19.36,18302.0,16.9419,16.9594,16.9419,16.9594,18302.0
2015-06-02 12:35:00,19.36,19.37,19.34,19.36,34286.0,16.9594,16.9682,16.9419,16.9594,34286.0
2015-06-02 12:40:00,19.35,19.36,19.35,19.35,28461.0,16.9507,16.9594,16.9507,16.9507,28461.0
2015-06-02 12:45:00,19.35,19.37,19.35,19.37,42286.0,16.9507,16.9682,16.9507,16.9682,42286.0
2015-06-02 12:50:00,19.36,19.37,19.35,19.36,14102.0,16.9594,16.9682,16.9507,16.9594,14102.0
2015-06-02 12:55:00,19.37,19.37,19.36,19.37,13869.0,16.9682,16.9682,16.9594,16.9682,13869.0
2015-06-02 13:00:00,19.36,19.38,19.36,19.38,32443.0,16.9594,16.977,16.9594,16.977,32443.0
2015-06-02 13:05:00,19.38,19.38,19.37,19.37,5247.0,16.977,16.977,16.9682,16.9682,5247.0
2015-06-02 13:10:00,19.38,19.38,19.34,19.34,41050.0,16.977,16.977,16.9419,16.9419,41050.0
2015-06-02 13:15:00,19.34,19.36,19.34,19.35,36932.0,16.9419,16.9594,16.9419,16.9507,36932.0
2015-06-02 13:20:00,19.35,19.36,19.34,19.34,14415.0,16.9507,16.9594,16.9419,16.9419,14415.0
2015-06-02 13:25:00,19.34,19.35,19.33,19.35,22140.0,16.9419,16.9507,16.9332,16.9507,22140.0
2015-06-02 13:30:00,19.34,19.35,19.34,19.34,6200.0,16.9419,16.9507,16.9419,16.9419,6200.0
2015-06-02 13:35:00,19.35,19.36,19.34,19.36,55571.0,16.9507,16.9594,16.9419,16.9594,55571.0
2015-06-02 13:40:00,19.36,19.39,19.35,19.39,38914.0,16.9594,16.9857,16.9507,16.9857,38914.0
2015-06-02 13:45:00,19.39,19.42,19.38,19.42,43677.0,16.9857,17.012,16.977,17.012,43677.0
2015-06-02 13:50:00,19.42,19.42,19.39,19.41,44673.0,17.012,17.012,16.9857,17.0032,44673.0
2015-06-02 13:55:00,19.41,19.42,19.4,19.4,57227.0,17.0032,17.012,16.9945,16.9945,57227.0
2015-06-02 14:00:00,19.4,19.41,19.4,19.41,16107.0,16.9945,17.0032,16.9945,17.0032,16107.0
2015-06-02 14:05:00,19.4,19.42,19.4,19.4,44409.0,16.9945,17.012,16.9945,16.9945,44409.0
2015-06-02 14:10:00,19.4,19.4,19.36,19.36,22613.0,16.9945,16.9945,16.9594,16.9594,22613.0
2015-06-02 14:15:00,19.35,19.36,19.33,19.34,52180.0,16.9507,16.9594,16.9332,16.9419,52180.0
2015-06-02 14:20:00,19.34,19.36,19.34,19.35,72282.0,16.9419,16.9594,16.9419,16.9507,72282.0
2015-06-02 14:25:00,19.35,19.36,19.35,19.35,3152.0,16.9507,16.9594,16.9507,16.9507,3152.0
2015-06-02 14:30:00,19.36,19.36,19.35,19.35,6534.0,16.9594,16.9594,16.9507,16.9507,6534.0
2015-06-02 14:35:00,19.35,19.36,19.33,19.33,64931.0,16.9507,16.9594,16.9332,16.9332,64931.0
2015-06-02 14:40:00,19.33,19.33,19.3,19.3,12914.0,16.9332,16.9332,16.9069,16.9069,12914.0
2015-06-02 14:45:00,19.3,19.31,19.29,19.3,49427.0,16.9069,16.9156,16.8981,16.9069,49427.0
2015-06-02 14:50:00,19.3,19.3,19.26,19.29,172847.0,16.9069,16.9069,16.8718,16.8981,172847.0
2015-06-02 14:55:00,19.3,19.32,19.29,19.31,144533.0,16.9069,16.9244,16.8981,16.9156,144533.0
2015-06-02 15:00:00,19.31,19.32,19.3,19.3,44186.0,16.9156,16.9244,16.9069,16.9069,44186.0
2015-06-02 15:05:00,19.3,19.31,19.28,19.28,63060.0,16.9069,16.9156,16.8894,16.8894,63060.0
2015-06-02 15:10:00,19.28,19.3,19.27,19.27,75655.0,16.8894,16.9069,16.8806,16.8806,75655.0
2015-06-02 15:15:00,19.27,19.28,19.26,19.27,33161.0,16.8806,16.8894,16.8718,16.8806,33161.0
2015-06-02 15:20:00,19.27,19.27,19.24,19.25,53639.0,16.8806,16.8806,16.8543,16.8631,53639.0
2015-06-02 15:25:00,19.25,19.27,19.24,19.25,111324.0,16.8631,16.8806,16.8543,16.8631,111324.0
2015-06-02 15:30:00,19.25,19.26,19.24,19.25,48111.0,16.8631,16.8718,16.8543,16.8631,48111.0
2015-06-02 15:35:00,19.26,19.29,19.25,19.29,124750.0,16.8718,16.8981,16.8631,16.8981,124750.0
2015-06-02 15:40:00,19.28,19.3,19.26,19.27,284856.0,16.8894,16.9069,16.8718,16.8806,284856.0
2015-06-02 15:45:00,19.26,19.27,19.22,19.22,165477.0,16.8718,16.8806,16.8368,16.8368,165477.0
2015-06-02 15:50:00,19.23,19.23,19.22,19.23,194317.0,16.8456,16.8456,16.8368,16.8456,194317.0
2015-06-02 15:55:00,19.22,19.23,19.21,19.21,407973.0,16.8368,16.8456,16.828,16.828,407973.0
2015-06-03 09:30:00,19.34,19.46,19.19,19.2,136658.0,16.9419,17.047,16.8105,16.8193,136658.0
2015-06-03 09:35:00,19.2,19.28,19.19,19.25,34655.0,16.8193,16.8894,16.8105,16.8631,34655.0
2015-06-03 09:40:00,19.24,19.36,19.23,19.36,36424.0,16.8543,16.9594,16.8456,16.9594,36424.0
2015-06-03 09:45:00,19.36,19.38,19.33,19.35,116459.0,16.9594,16.977,16.9332,16.9507,116459.0
2015-06-03 09:50:00,19.35,19.37,19.31,19.36,76630.0,16.9507,16.9682,16.9156,16.9594,76630.0
2015-06-03 09:55:00,19.36,19.41,19.34,19.36,129564.0,16.9594,17.0032,16.9419,16.9594,129564.0
2015-06-03 10:00:00,19.36,19.4,19.33,19.39,55733.0,16.9594,16.9945,16.9332,16.9857,55733.0
2015-06-03 10:05:00,19.39,19.41,19.38,19.41,86993.0,16.9857,17.0032,16.977,17.0032,86993.0
2015-06-03 10:10:00,19.41,19.48,19.41,19.46,74627.0,17.0032,17.0646,17.0032,17.047,74627.0
2015-06-03 10:15:00,19.47,19.48,19.44,19.46,62294.0,17.0558,17.0646,17.0295,17.047,62294.0
2015-06-03 10:20:00,19.46,19.49,19.46,19.46,83700.0,17.047,17.0733,17.047,17.047,83700.0
2015-06-03 10:25:00,19.46,19.48,19.45,19.45,59278.0,17.047,17.0646,17.0383,17.0383,59278.0
2015-06-03 10:30:00,19.46,19.52,19.46,19.5,87033.0,17.047,17.0996,17.047,17.0821,87033.0
2015-06-03 10:35:00,19.51,19.54,19.5,19.53,45479.0,17.0908,17.1171,17.0821,17.1084,45479.0
2015-06-03 10:40:00,19.53,19.55,19.52,19.53,42569.0,17.1084,17.1259,17.0996,17.1084,42569.0
2015-06-03 10:45:00,19.54,19.56,19.53,19.55,19210.0,17.1171,17.1346,17.1084,17.1259,19210.0
2015-06-03 10:50:00,19.56,19.56,19.53,19.55,66514.0,17.1346,17.1346,17.1084,17.1259,66514.0
2015-06-03 10:55:00,19.55,19.56,19.55,19.55,42239.0,17.1259,17.1346,17.1259,17.1259,42239.0
2015-06-03 11:00:00,19.55,19.6,19.55,19.58,106336.0,17.1259,17.1697,17.1259,17.1522,106336.0
2015-06-03 11:05:00,19.58,19.59,19.55,19.57,63104.0,17.1522,17.1609,17.1259,17.1434,63104.0
2015-06-03 11:10:00,19.57,19.61,19.56,19.61,66652.0,17.1434,17.1784,17.1346,17.1784,66652.0
2015-06-03 11:15:00,19.61,19.66,19.61,19.64,93830.0,17.1784,17.2222,17.1784,17.2047,93830.0
2015-06-03 11:20:00,19.63,19.65,19.63,19.64,30113.0,17.196,17.2135,17.196,17.2047,30113.0
2015-06-03 11:25:00,19.64,19.64,19.57,19.58,92738.0,17.2047,17.2047,17.1434,17.1522,92738.0
2015-06-03 11:30:00,19.58,19.6,19.58,19.59,31771.0,17.1522,17.1697,17.1522,17.1609,31771.0
2015-06-03 11:35:00,19.59,19.6,19.49,19.51,131899.0,17.1609,17.1697,17.0733,17.0908,131899.0
2015-06-03 11:40:00,19.5,19.51,19.5,19.5,24644.0,17.0821,17.0908,17.0821,17.0821,24644.0
2015-06-03 11:45:00,19.5,19.51,19.47,19.47,150489.0,17.0821,17.0908,17.0558,17.0558,150489.0
2015-06-03 11:50:00,19.47,19.48,19.41,19.42,74234.0,17.0558,17.0646,17.0032,17.012,74234.0
2015-06-03 11:55:00,19.42,19.46,19.41,19.46,67253.0,17.012,17.047,17.0032,17.047,67253.0
2015-06-03 12:00:00,19.46,19.46,19.4,19.4,65531.0,17.047,17.047,16.9945,16.9945,65531.0
2015-06-03 12:05:00,19.4,19.41,19.37,19.39,47856.0,16.9945,17.0032,16.9682,16.9857,47856.0
2015-06-03 12:10:00,19.39,19.41,19.37,19.37,39236.0,16.9857,17.0032,16.9682,16.9682,39236.0
2015-06-03 12:15:00,19.37,19.39,19.36,19.36,27746.0,16.9682,16.9857,16.9594,16.9594,27746.0
2015-06-03 12:20:00,19.36,19.37,19.35,19.35,11277.0,16.9594,16.9682,16.9507,16.9507,11277.0
2015-06-03 12:25:00,19.36,19.39,19.34,19.39,90976.0,16.9594,16.9857,16.9419,16.9857,90976.0
2015-06-03 12:30:00,19.39,19.4,19.37,19.38,50022.0,16.9857,16.9945,16.9682,16.977,50022.0
2015-06-03 12:35:00,19.38,19.43,19.37,19.4,56217.0,16.977,17.0208,16.9682,16.9945,56217.0
2015-06-03 12:40:00,19.41,19.41,19.39,19.4,61849.0,17.0032,17.0032,16.9857,16.9945,61849.0
2015-06-03 12:45:00,19.41,19.42,19.39,19.41,59488.0,17.0032,17.012,16.9857,17.0032,59488.0
2015-06-03 12:50:00,19.41,19.42,19.38,19.39,47253.0,17.0032,17.012,16.977,16.9857,47253.0
2015-06-03 12:55:00,19.38,19.4,19.37,19.4,30103.0,16.977,16.9945,16.9682,16.9945,30103.0
2015-06-03 13:00:00,19.4,19.4,19.36,19.38,21335.0,16.9945,16.9945,16.9594,16.977,21335.0
2015-06-03 13:05:00,19.37,19.39,19.36,19.36,19529.0,16.9682,16.9857,16.9594,16.9594,19529.0
2015-06-03 13:10:00,19.36,19.39,19.35,19.39,26581.0,16.9594,16.9857,16.9507,16.9857,26581.0
2015-06-03 13:15:00,19.39,19.39,19.38,19.39,5335.0,16.9857,16.9857,16.977,16.9857,5335.0
2015-06-03 13:20:00,19.39,19.4,19.35,19.36,41270.0,16.9857,16.9945,16.9507,16.9594,41270.0
2015-06-03 13:25:00,19.36,19.37,19.36,19.36,18263.0,16.9594,16.9682,16.9594,16.9594,18263.0
2015-06-03 13:30:00,19.36,19.36,19.33,19.36,21230.0,16.9594,16.9594,16.9332,16.9594,21230.0
2015-06-03 13:35:00,19.34,19.35,19.31,19.33,20270.0,16.9419,16.9507,16.9156,16.9332,20270.0
2015-06-03 13:40:00,19.32,19.34,19.32,19.33,65715.0,16.9244,16.9419,16.9244,16.9332,65715.0
2015-06-03 13:45:00,19.33,19.35,19.32,19.35,23629.0,16.9332,16.9507,16.9244,16.9507,23629.0
2015-06-03 13:50:00,19.36,19.37,19.35,19.37,10140.0,16.9594,16.9682,16.9507,16.9682,10140.0
2015-06-03 13:55:00,19.37,19.38,19.36,19.38,11000.0,16.9682,16.977,16.9594,16.977,11000.0
2015-06-03 14:00:00,19.38,19.4,19.36,19.37,30200.0,16.977,16.9945,16.9594,16.9682,30200.0
2015-06-03 14:05:00,19.37,19.4,19.36,19.38,27242.0,16.9682,16.9945,16.9594,16.977,27242.0
2015-06-03 14:10:00,19.38,19.39,19.37,19.37,27116.0,16.977,16.9857,16.9682,16.9682,27116.0
2015-06-03 14:15:00,19.37,19.39,19.37,19.38,18755.0,16.9682,16.9857,16.9682,16.977,18755.0
2015-06-03 14:20:00,19.38,19.41,19.37,19.41,45349.0,16.977,17.0032,16.9682,17.0032,45349.0
2015-06-03 14:25:00,19.41,19.41,19.38,19.39,27809.0,17.0032,17.0032,16.977,16.9857,27809.0
2015-06-03 14:30:00,19.39,19.44,19.39,19.44,40906.0,16.9857,17.0295,16.9857,17.0295,40906.0
2015-06-03 14:35:00,19.44,19.47,19.43,19.47,44982.0,17.0295,17.0558,17.0208,17.0558,44982.0
2015-06-03 14:40:00,19.46,19.5,19.46,19.5,46320.0,17.047,17.0821,17.047,17.0821,46320.0
2015-06-03 14:45:00,19.5,19.5,19.48,19.49,91340.0,17.0821,17.0821,17.0646,17.0733,91340.0
2015-06-03 14:50:00,19.5,19.5,19.47,19.47,38173.0,17.0821,17.0821,17.0558,17.0558,38173.0
2015-06-03 14:55:00,19.47,19.5,19.47,19.5,90866.0,17.0558,17.0821,17.0558,17.0821,90866.0
2015-06-03 15:00:00,19.5,19.5,19.48,19.49,47170.0,17.0821,17.0821,17.0646,17.0733,47170.0
2015-06-03 15:05:00,19.49,19.49,19.46,19.47,140208.0,17.0733,17.0733,17.047,17.0558,140208.0
2015-06-03 15:10:00,19.46,19.47,19.46,19.46,23551.0,17.047,17.0558,17.047,17.047,23551.0
2015-06-03 15:15:00,19.46,19.47,19.44,19.45,120230.0,17.047,17.0558,17.0295,17.0383,120230.0
2015-06-03 15:20:00,19.44,19.45,19.39,19.39,124301.0,17.0295,17.0383,16.9857,16.9857,124301.0
2015-06-03 15:25:00,19.39,19.4,19.35,19.37,283074.0,16.9857,16.9945,16.9507,16.9682,283074.0
2015-06-03 15:30:00,19.37,19.37,19.34,19.37,177653.0,16.9682,16.9682,16.9419,16.9682,177653.0
2015-06-03 15:35:00,19.37,19.39,19.36,19.37,281927.0,16.9682,16.9857,16.9594,16.9682,281927.0
2015-06-03 15:40:00,19.37,19.37,19.3,19.32,186317.0,16.9682,16.9682,16.9069,16.9244,186317.0
2015-06-03 15:45:00,19.33,19.38,19.32,19.37,238518.0,16.9332,16.977,16.9244,16.9682,238518.0
2015-06-03 15:50:00,19.36,19.39,19.35,19.37,267854.0,16.9594,16.9857,16.9507,16.9682,267854.0
2015-06-03 15:55:00,19.38,19.39,19.32,19.33,951549.0,16.977,16.9857,16.9244,16.9332,951549.0
2015-06-04 09:30:00,19.2,19.33,19.14,19.15,190991.0,16.8193,16.9332,16.7667,16.7755,190991.0
2015-06-04 09:35:00,19.15,19.17,19.11,19.17,294856.0,16.7755,16.793,16.7404,16.793,294856.0
2015-06-04 09:40:00,19.17,19.23,19.16,19.2,169213.0,16.793,16.8456,16.7842,16.8193,169213.0
2015-06-04 09:45:00,19.2,19.24,19.15,19.16,268568.0,16.8193,16.8543,16.7755,16.7842,268568.0
2015-06-04 09:50:00,19.16,19.2,19.14,19.19,106352.0,16.7842,16.8193,16.7667,16.8105,106352.0
2015-06-04 09:55:00,19.19,19.21,19.17,19.21,141692.0,16.8105,16.828,16.793,16.828,141692.0
2015-06-04 10:00:00,19.2,19.22,19.18,19.18,357832.0,16.8193,16.8368,16.8018,16.8018,357832.0
2015-06-04 10:05:00,19.18,19.18,19.15,19.16,114042.0,16.8018,16.8018,16.7755,16.7842,114042.0
2015-06-04 10:10:00,19.16,19.16,19.14,19.15,37034.0,16.7842,16.7842,16.7667,16.7755,37034.0
2015-06-04 10:15:00,19.14,19.19,19.12,19.19,108254.0,16.7667,16.8105,16.7492,16.8105,108254.0
2015-06-04 10:20:00,19.19,19.21,19.16,19.17,95877.0,16.8105,16.828,16.7842,16.793,95877.0
2015-06-04 10:25:00,19.16,19.16,19.12,19.13,40572.0,16.7842,16.7842,16.7492,16.758,40572.0
2015-06-04 10:30:00,19.12,19.13,19.08,19.1,74554.0,16.7492,16.758,16.7142,16.7317,74554.0
2015-06-04 10:35:00,19.1,19.1,19.07,19.1,60808.0,16.7317,16.7317,16.7054,16.7317,60808.0
2015-06-04 10:40:00,19.1,19.13,19.1,19.1,67137.0,16.7317,16.758,16.7317,16.7317,67137.0
2015-06-04 10:45:00,19.1,19.12,19.09,19.12,62339.0,16.7317,16.7492,16.7229,16.7492,62339.0
2015-06-04 10:50:00,19.12,19.15,19.12,19.13,62475.0,16.7492,16.7755,16.7492,16.758,62475.0
2015-06-04 10:55:00,19.13,19.13,19.1,19.11,124073.0,16.758,16.758,16.7317,16.7404,124073.0
2015-06-04 11:00:00,19.1,19.13,19.09,19.12,74170.0,16.7317,16.758,16.7229,16.7492,74170.0
2015-06-04 11:05:00,19.11,19.16,19.08,19.16,98224.0,16.7404,16.7842,16.7142,16.7842,98224.0
2015-06-04 11:10:00,19.16,19.24,19.15,19.23,83587.0,16.7842,16.8543,16.7755,16.8456,83587.0
2015-06-04 11:15:00,19.23,19.24,19.2,19.21,35478.0,16.8456,16.8543,16.8193,16.828,35478.0
2015-06-04 11:20:00,19.21,19.21,19.17,19.18,36939.0,16.828,16.828,16.793,16.8018,36939.0
2015-06-04 11:25:00,19.18,19.19,19.16,19.17,37468.0,16.8018,16.8105,16.7842,16.793,37468.0
2015-06-04 11:30:00,19.18,19.2,19.15,19.19,48371.0,16.8018,16.8193,16.7755,16.8105,48371.0
2015-06-04 11:35:00,19.18,19.18,19.15,19.17,25876.0,16.8018,16.8018,16.7755,16.793,25876.0
2015-06-04 11:40:00,19.18,19.19,19.17,19.18,25816.0,16.8018,16.8105,16.793,16.8018,25816.0
2015-06-04 11:45:00,19.17,19.18,19.15,19.18,54047.0,16.793,16.8018,16.7755,16.8018,54047.0
2015-06-04 11:50:00,19.18,19.21,19.18,19.2,44653.0,16.8018,16.828,16.8018,16.8193,44653.0
2015-06-04 11:55:00,19.2,19.21,19.18,19.2,18729.0,16.8193,16.828,16.8018,16.8193,18729.0
2015-06-04 12:00:00,19.2,19.21,19.19,19.19,25332.0,16.8193,16.828,16.8105,16.8105,25332.0
2015-06-04 12:05:00,19.19,19.19,19.17,19.19,18897.0,16.8105,16.8105,16.793,16.8105,18897.0
2015-06-04 12:10:00,19.19,19.19,19.17,19.17,22683.0,16.8105,16.8105,16.793,16.793,22683.0
2015-06-04 12:15:00,19.16,19.17,19.16,19.17,105988.0,16.7842,16.793,16.7842,16.793,105988.0
2015-06-04 12:20:00,19.17,19.17,19.14,19.14,30418.0,16.793,16.793,16.7667,16.7667,30418.0
2015-06-04 12:25:00,19.15,19.17,19.15,19.16,27177.0,16.7755,16.793,16.7755,16.7842,27177.0
2015-06-04 12:30:00,19.16,19.16,19.11,19.12,105335.0,16.7842,16.7842,16.7404,16.7492,105335.0
2015-06-04 12:35:00,19.12,19.12,19.11,19.11,13847.0,16.7492,16.7492,16.7404,16.7404,13847.0
2015-06-04 12:40:00,19.12,19.12,19.09,19.09,16746.0,16.7492,16.7492,16.7229,16.7229,16746.0
2015-06-04 12:45:00,19.09,19.1,19.07,19.08,141812.0,16.7229,16.7317,16.7054,16.7142,141812.0
2015-06-04 12:50:00,19.07,19.08,19.05,19.06,56236.0,16.7054,16.7142,16.6879,16.6966,56236.0
2015-06-04 12:55:00,19.06,19.07,19.05,19.07,15774.0,16.6966,16.7054,16.6879,16.7054,15774.0
2015-06-04 13:00:00,19.07,19.08,19.05,19.07,39173.0,16.7054,16.7142,16.6879,16.7054,39173.0
2015-06-04 13:05:00,19.06,19.07,18.99,19.0,142207.0,16.6966,16.7054,16.6353,16.6441,142207.0
2015-06-04 13:10:00,19.0,19.04,18.99,19.04,117850.0,16.6441,16.6791,16.6353,16.6791,117850.0
2015-06-04 13:15:00,19.03,19.03,18.93,18.96,78782.0,16.6704,16.6704,16.5828,16.609,78782.0
2015-06-04 13:20:00,18.95,18.98,18.94,18.97,65634.0,16.6003,16.6266,16.5915,16.6178,65634.0
2015-06-04 13:25:00,18.97,18.99,18.96,18.99,23899.0,16.6178,16.6353,16.609,16.6353,23899.0
2015-06-04 13:30:00,18.98,18.99,18.95,18.97,27433.0,16.6266,16.6353,16.6003,16.6178,27433.0
2015-06-04 13:35:00,18.98,18.98,18.97,18.98,17772.0,16.6266,16.6266,16.6178,16.6266,17772.0
2015-06-04 13:40:00,18.98,18.99,18.94,18.94,59695.0,16.6266,16.6353,16.5915,16.5915,59695.0
2015-06-04 13:45:00,18.94,18.95,18.9,18.93,61293.0,16.5915,16.6003,16.5565,16.5828,61293.0
2015-06-04 13:50:00,18.93,18.96,18.92,18.95,17285.0,16.5828,16.609,16.574,16.6003,17285.0
2015-06-04 13:55:00,18.96,18.99,18.94,18.99,99239.0,16.609,16.6353,16.5915,16.6353,99239.0
2015-06-04 14:00:00,18.99,19.0,18.96,19.0,54086.0,16.6353,16.6441,16.609,16.6441,54086.0
2015-06-04 14:05:00,19.0,19.02,18.99,19.01,52667.0,16.6441,16.6616,16.6353,16.6528,52667.0
2015-06-04 14:10:00,19.02,19.08,19.01,19.08,178188.0,16.6616,16.7142,16.6528,16.7142,178188.0
2015-06-04 14:15:00,19.08,19.08,19.05,19.06,56257.0,16.7142,16.7142,16.6879,16.6966,56257.0
2015-06-04 14:20:00,19.05,19.09,19.04,19.09,71966.0,16.6879,16.7229,16.6791,16.7229,71966.0
2015-06-04 14:25:00,19.09,19.1,19.06,19.06,31857.0,16.7229,16.7317,16.6966,16.6966,31857.0
2015-06-04 14:30:00,19.06,19.1,19.06,19.09,32011.0,16.6966,16.7317,16.6966,16.7229,32011.0
2015-06-04 14:35:00,19.09,19.09,19.06,19.08,30361.0,16.7229,16.7229,16.6966,16.7142,30361.0
2015-06-04 14:40:00,19.08,19.13,19.07,19.12,49460.0,16.7142,16.758,16.7054,16.7492,49460.0
2015-06-04 14:45:00,19.12,19.12,19.09,19.1,31504.0,16.7492,16.7492,16.7229,16.7317,31504.0
2015-06-04 14:50:00,19.1,19.11,19.1,19.1,29413.0,16.7317,16.7404,16.7317,16.7317,29413.0
2015-06-04 14:55:00,19.1,19.1,19.08,19.1,21736.0,16.7317,16.7317,16.7142,16.7317,21736.0
2015-06-04 15:00:00,19.1,19.12,19.09,19.11,34188.0,16.7317,16.7492,16.7229,16.7404,34188.0
2015-06-04 15:05:00,19.11,19.11,19.08,19.09,43255.0,16.7404,16.7404,16.7142,16.7229,43255.0
2015-06-04 15:10:00,19.1,19.1,19.07,19.09,110760.0,16.7317,16.7317,16.7054,16.7229,110760.0
2015-06-04 15:15:00,19.08,19.09,19.05,19.06,44238.0,16.7142,16.7229,16.6879,16.6966,44238.0
2015-06-04 15:20:00,19.06,19.07,19.06,19.07,20905.0,16.6966,16.7054,16.6966,16.7054,20905.0
2015-06-04 15:25:00,19.07,19.08,19.05,19.05,79182.0,16.7054,16.7142,16.6879,16.6879,79182.0
2015-06-04 15:30:00,19.05,19.06,19.03,19.04,108756.0,16.6879,16.6966,16.6704,16.6791,108756.0
2015-06-04 15:35:00,19.04,19.06,19.03,19.05,72184.0,16.6791,16.6966,16.6704,16.6879,72184.0
2015-06-04 15:40:00,19.05,19.07,19.03,19.05,114010.0,16.6879,16.7054,16.6704,16.6879,114010.0
2015-06-04 15:45:00,19.05,19.06,19.04,19.05,79022.0,16.6879,16.6966,16.6791,16.6879,79022.0
2015-06-04 15:50:00,19.05,19.06,19.02,19.05,268677.0,16.6879,16.6966,16.6616,16.6879,268677.0
2015-06-04 15:55:00,19.05,19.06,19.03,19.05,281548.0,16.6879,16.6966,16.6704,16.6879,281548.0
2015-06-05 09:30:00,18.95,19.0,18.89,18.9,101427.0,16.6003,16.6441,16.5477,16.5565,101427.0
2015-06-05 09:35:00,18.9,18.92,18.83,18.85,171961.0,16.5565,16.574,16.4952,16.5127,171961.0
2015-06-05 09:40:00,18.85,18.96,18.85,18.94,162909.0,16.5127,16.609,16.5127,16.5915,162909.0
2015-06-05 09:45:00,18.93,18.98,18.92,18.98,72847.0,16.5828,16.6266,16.574,16.6266,72847.0
2015-06-05 09:50:00,18.98,19.01,18.93,18.94,129829.0,16.6266,16.6528,16.5828,16.5915,129829.0
2015-06-05 09:55:00,18.94,18.94,18.89,18.91,51453.0,16.5915,16.5915,16.5477,16.5652,51453.0
2015-06-05 10:00:00,18.92,18.96,18.91,18.94,50803.0,16.574,16.609,16.5652,16.5915,50803.0
2015-06-05 10:05:00,18.94,18.95,18.92,18.94,25492.0,16.5915,16.6003,16.574,16.5915,25492.0
2015-06-05 10:10:00,18.94,18.95,18.92,18.95,18131.0,16.5915,16.6003,16.574,16.6003,18131.0
2015-06-05 10:15:00,18.95,18.98,18.95,18.97,36402.0,16.6003,16.6266,16.6003,16.6178,36402.0
2015-06-05 10:20:00,18.98,19.02,18.96,19.01,39448.0,16.6266,16.6616,16.609,16.6528,39448.0
2015-06-05 10:25:00,19.02,19.02,18.99,19.0,27001.0,16.6616,16.6616,16.6353,16.6441,27001.0
2015-06-05 10:30:00,19.0,19.05,19.0,19.04,47879.0,16.6441,16.6879,16.6441,16.6791,47879.0
2015-06-05 10:35:00,19.05,19.07,19.02,19.04,76595.0,16.6879,16.7054,16.6616,16.6791,76595.0
2015-06-05 10:40:00,19.04,19.05,18.98,18.98,29463.0,16.6791,16.6879,16.6266,16.6266,29463.0
2015-06-05 10:45:00,18.99,18.99,18.95,18.96,17480.0,16.6353,16.6353,16.6003,16.609,17480.0
2015-06-05 10:50:00,18.95,18.95,18.92,18.95,28720.0,16.6003,16.6003,16.574,16.6003,28720.0
2015-06-05 10:55:00,18.95,18.98,18.95,18.96,22901.0,16.6003,16.6266,16.6003,16.609,22901.0
2015-06-05 11:00:00,18.97,19.0,18.95,18.99,17722.0,16.6178,16.6441,16.6003,16.6353,17722.0
2015-06-05 11:05:00,18.99,19.0,18.97,19.0,22771.0,16.6353,16.6441,16.6178,16.6441,22771.0
2015-06-05 11:10:00,19.0,19.02,18.99,19.0,29609.0,16.6441,16.6616,16.6353,16.6441,29609.0
2015-06-05 11:15:00,18.99,19.01,18.98,19.01,20680.0,16.6353,16.6528,16.6266,16.6528,20680.0
2015-06-05 11:20:00,19.02,19.03,19.0,19.01,23139.0,16.6616,16.6704,16.6441,16.6528,23139.0
2015-06-05 11:25:00,19.01,19.05,19.0,19.04,25223.0,16.6528,16.6879,16.6441,16.6791,25223.0
2015-06-05 11:30:00,19.04,19.04,19.01,19.02,25293.0,16.6791,16.6791,16.6528,16.6616,25293.0
2015-06-05 11:35:00,19.02,19.03,18.99,19.0,19249.0,16.6616,16.6704,16.6353,16.6441,19249.0
2015-06-05 11:40:00,19.0,19.02,18.99,18.99,22396.0,16.6441,16.6616,16.6353,16.6353,22396.0
2015-06-05 11:45:00,19.0,19.01,18.97,19.01,23210.0,16.6441,16.6528,16.6178,16.6528,23210.0
2015-06-05 11:50:00,19.01,19.05,18.99,19.05,29061.0,16.6528,16.6879,16.6353,16.6879,29061.0
2015-06-05 11:55:00,19.05,19.08,19.03,19.08,58946.0,16.6879,16.7142,16.6704,16.7142,58946.0
2015-06-05 12:00:00,19.06,19.07,19.04,19.07,26970.0,16.6966,16.7054,16.6791,16.7054,26970.0
2015-06-05 12:05:00,19.07,19.09,19.06,19.09,22485.0,16.7054,16.7229,16.6966,16.7229,22485.0
2015-06-05 12:10:00,19.09,19.1,19.07,19.07,18881.0,16.7229,16.7317,16.7054,16.7054,18881.0
2015-06-05 12:15:00,19.08,19.08,19.07,19.07,15707.0,16.7142,16.7142,16.7054,16.7054,15707.0
2015-06-05 12:20:00,19.07,19.08,19.04,19.05,14113.0,16.7054,16.7142,16.6791,16.6879,14113.0
2015-06-05 12:25:00,19.05,19.06,19.04,19.04,16922.0,16.6879,16.6966,16.6791,16.6791,16922.0
2015-06-05 12:30:00,19.05,19.05,19.03,19.04,9000.0,16.6879,16.6879,16.6704,16.6791,9000.0
2015-06-05 12:35:00,19.04,19.04,19.02,19.03,15345.0,16.6791,16.6791,16.6616,16.6704,15345.0
2015-06-05 12:40:00,19.03,19.07,19.02,19.05,34355.0,16.6704,16.7054,16.6616,16.6879,34355.0
2015-06-05 12:45:00,19.06,19.06,19.05,19.06,6972.0,16.6966,16.6966,16.6879,16.6966,6972.0
2015-06-05 12:50:00,19.06,19.09,19.06,19.09,23229.0,16.6966,16.7229,16.6966,16.7229,23229.0
2015-06-05 12:55:00,19.1,19.11,19.09,19.11,26563.0,16.7317,16.7404,16.7229,16.7404,26563.0
2015-06-05 13:00:00,19.11,19.12,19.1,19.1,6302.0,16.7404,16.7492,16.7317,16.7317,6302.0
2015-06-05 13:05:00,19.11,19.12,19.09,19.11,30437.0,16.7404,16.7492,16.7229,16.7404,30437.0
2015-06-05 13:10:00,19.12,19.12,19.09,19.1,21662.0,16.7492,16.7492,16.7229,16.7317,21662.0
2015-06-05 13:15:00,19.09,19.12,19.08,19.12,19575.0,16.7229,16.7492,16.7142,16.7492,19575.0
2015-06-05 13:20:00,19.12,19.13,19.11,19.12,9258.0,16.7492,16.758,16.7404,16.7492,9258.0
2015-06-05 13:25:00,19.13,19.14,19.11,19.14,31244.0,16.758,16.7667,16.7404,16.7667,31244.0
2015-06-05 13:30:00,19.14,19.15,19.13,19.14,15377.0,16.7667,16.7755,16.758,16.7667,15377.0
2015-06-05 13:35:00,19.14,19.14,19.12,19.13,9251.0,16.7667,16.7667,16.7492,16.758,9251.0
2015-06-05 13:40:00,19.13,19.13,19.1,19.11,17653.0,16.758,16.758,16.7317,16.7404,17653.0
2015-06-05 13:45:00,19.11,19.11,19.08,19.08,12660.0,16.7404,16.7404,16.7142,16.7142,12660.0
2015-06-05 13:50:00,19.08,19.11,19.08,19.11,17836.0,16.7142,16.7404,16.7142,16.7404,17836.0
2015-06-05 13:55:00,19.11,19.11,19.08,19.09,33944.0,16.7404,16.7404,16.7142,16.7229,33944.0
2015-06-05 14:00:00,19.09,19.12,19.09,19.12,32434.0,16.7229,16.7492,16.7229,16.7492,32434.0
2015-06-05 14:05:00,19.12,19.13,19.1,19.1,16547.0,16.7492,16.758,16.7317,16.7317,16547.0
2015-06-05 14:10:00,19.1,19.13,19.1,19.13,15319.0,16.7317,16.758,16.7317,16.758,15319.0
2015-06-05 14:15:00,19.13,19.14,19.12,19.14,11266.0,16.758,16.7667,16.7492,16.7667,11266.0
2015-06-05 14:20:00,19.14,19.14,19.11,19.12,27100.0,16.7667,16.7667,16.7404,16.7492,27100.0
2015-06-05 14:25:00,19.12,19.13,19.11,19.12,30130.0,16.7492,16.758,16.7404,16.7492,30130.0
2015-06-05 14:30:00,19.12,19.13,19.11,19.13,14677.0,16.7492,16.758,16.7404,16.758,14677.0
2015-06-05 14:35:00,19.12,19.13,19.09,19.09,22290.0,16.7492,16.758,16.7229,16.7229,22290.0
2015-06-05 14:40:00,19.1,19.1,19.08,19.1,41396.0,16.7317,16.7317,16.7142,16.7317,41396.0
2015-06-05 14:45:00,19.1,19.11,19.07,19.08,30426.0,16.7317,16.7404,16.7054,16.7142,30426.0
2015-06-05 14:50:00,19.08,19.14,19.08,19.13,42131.0,16.7142,16.7667,16.7142,16.758,42131.0
2015-06-05 14:55:00,19.14,19.14,19.12,19.13,27804.0,16.7667,16.7667,16.7492,16.758,27804.0
2015-06-05 15:00:00,19.13,19.15,19.13,19.13,32343.0,16.758,16.7755,16.758,16.758,32343.0
2015-06-05 15:05:00,19.13,19.16,19.13,19.14,27387.0,16.758,16.7842,16.758,16.7667,27387.0
2015-06-05 15:10:00,19.14,19.15,19.14,19.14,13109.0,16.7667,16.7755,16.7667,16.7667,13109.0
2015-06-05 15:15:00,19.15,19.15,19.13,19.14,18617.0,16.7755,16.7755,16.758,16.7667,18617.0
2015-06-05 15:20:00,19.14,19.14,19.11,19.12,45891.0,16.7667,16.7667,16.7404,16.7492,45891.0
2015-06-05 15:25:00,19.11,19.12,19.11,19.12,21640.0,16.7404,16.7492,16.7404,16.7492,21640.0
2015-06-05 15:30:00,19.12,19.14,19.11,19.14,15605.0,16.7492,16.7667,16.7404,16.7667,15605.0
2015-06-05 15:35:00,19.14,19.14,19.08,19.08,60897.0,16.7667,16.7667,16.7142,16.7142,60897.0
2015-06-05 15:40:00,19.08,19.09,19.07,19.07,53010.0,16.7142,16.7229,16.7054,16.7054,53010.0
2015-06-05 15:45:00,19.07,19.1,19.06,19.09,63197.0,16.7054,16.7317,16.6966,16.7229,63197.0
2015-06-05 15:50:00,19.1,19.1,19.07,19.08,137781.0,16.7317,16.7317,16.7054,16.7142,137781.0
2015-06-05 15:55:00,19.08,19.11,19.08,19.09,122798.0,16.7142,16.7404,16.7142,16.7229,122798.0
2015-06-08 09:30:00,19.02,19.08,18.98,19.01,218695.0,16.6616,16.7142,16.6266,16.6528,218695.0
2015-06-08 09:35:00,19.0,19.01,18.95,18.97,96475.0,16.6441,16.6528,16.6003,16.6178,96475.0
2015-06-08 09:40:00,18.97,19.04,18.96,18.99,43633.0,16.6178,16.6791,16.609,16.6353,43633.0
2015-06-08 09:45:00,19.0,19.06,19.0,19.04,94580.0,16.6441,16.6966,16.6441,16.6791,94580.0
2015-06-08 09:50:00,19.04,19.04,19.0,19.01,24359.0,16.6791,16.6791,16.6441,16.6528,24359.0
2015-06-08 09:55:00,19.01,19.03,18.99,19.0,121102.0,16.6528,16.6704,16.6353,16.6441,121102.0
2015-06-08 10:00:00,19.0,19.03,18.98,19.03,22941.0,16.6441,16.6704,16.6266,16.6704,22941.0
2015-06-08 10:05:00,19.03,19.06,19.03,19.06,18298.0,16.6704,16.6966,16.6704,16.6966,18298.0
2015-06-08 10:10:00,19.06,19.08,19.04,19.08,30344.0,16.6966,16.7142,16.6791,16.7142,30344.0
2015-06-08 10:15:00,19.07,19.08,19.04,19.05,34454.0,16.7054,16.7142,16.6791,16.6879,34454.0
2015-06-08 10:20:00,19.04,19.08,19.04,19.05,64209.0,16.6791,16.7142,16.6791,16.6879,64209.0
2015-06-08 10:25:00,19.04,19.04,19.0,19.04,26874.0,16.6791,16.6791,16.6441,16.6791,26874.0
2015-06-08 10:30:00,19.04,19.05,19.02,19.03,21915.0,16.6791,16.6879,16.6616,16.6704,21915.0
2015-06-08 10:35:00,19.03,19.05,19.03,19.04,15733.0,16.6704,16.6879,16.6704,16.6791,15733.0
2015-06-08 10:40:00,19.04,19.05,19.0,19.0,29112.0,16.6791,16.6879,16.6441,16.6441,29112.0
2015-06-08 10:45:00,19.01,19.01,18.99,19.01,53942.0,16.6528,16.6528,16.6353,16.6528,53942.0
2015-06-08 10:50:00,19.01,19.02,18.99,19.0,26141.0,16.6528,16.6616,16.6353,16.6441,26141.0
2015-06-08 10:55:00,19.0,19.01,18.98,18.98,61817.0,16.6441,16.6528,16.6266,16.6266,61817.0
2015-06-08 11:00:00,18.98,18.99,18.97,18.98,21507.0,16.6266,16.6353,16.6178,16.6266,21507.0
2015-06-08 11:05:00,18.98,19.0,18.96,18.99,70583.0,16.6266,16.6441,16.609,16.6353,70583.0
2015-06-08 11:10:00,18.99,19.0,18.97,18.98,18170.0,16.6353,16.6441,16.6178,16.6266,18170.0
2015-06-08 11:15:00,18.98,18.99,18.97,18.98,10395.0,16.6266,16.6353,16.6178,16.6266,10395.0
2015-06-08 11:20:00,18.98,18.99,18.95,18.96,53886.0,16.6266,16.6353,16.6003,16.609,53886.0
2015-06-08 11:25:00,18.97,18.99,18.95,18.96,45291.0,16.6178,16.6353,16.6003,16.609,45291.0
2015-06-08 11:30:00,18.95,18.97,18.94,18.95,22002.0,16.6003,16.6178,16.5915,16.6003,22002.0
2015-06-08 11:35:00,18.94,18.96,18.93,18.95,30769.0,16.5915,16.609,16.5828,16.6003,30769.0
2015-06-08 11:40:00,18.94,18.95,18.92,18.95,16214.0,16.5915,16.6003,16.574,16.6003,16214.0
2015-06-08 11:45:00,18.94,18.95,18.94,18.95,14423.0,16.5915,16.6003,16.5915,16.6003,14423.0
2015-06-08 11:50:00,18.95,18.95,18.92,18.92,16136.0,16.6003,16.6003,16.574,16.574,16136.0
2015-06-08 11:55:00,18.93,18.95,18.92,18.95,8182.0,16.5828,16.6003,16.574,16.6003,8182.0
2015-06-08 12:00:00,18.95,18.95,18.93,18.93,16807.0,16.6003,16.6003,16.5828,16.5828,16807.0
2015-06-08 12:05:00,18.94,18.94,18.93,18.93,6651.0,16.5915,16.5915,16.5828,16.5828,6651.0
2015-06-08 12:10:00,18.93,18.95,18.93,18.94,15318.0,16.5828,16.6003,16.5828,16.5915,15318.0
2015-06-08 12:15:00,18.94,18.96,18.93,18.94,41499.0,16.5915,16.609,16.5828,16.5915,41499.0
2015-06-08 12:20:00,18.94,18.94,18.92,18.93,17490.0,16.5915,16.5915,16.574,16.5828,17490.0
2015-06-08 12:25:00,18.93,18.95,18.92,18.94,30882.0,16.5828,16.6003,16.574,16.5915,30882.0
2015-06-08 12:30:00,18.94,18.94,18.91,18.91,24303.0,16.5915,16.5915,16.5652,16.5652,24303.0
2015-06-08 12:35:00,18.91,18.94,18.91,18.93,28088.0,16.5652,16.5915,16.5652,16.5828,28088.0
2015-06-08 12:40:00,18.93,18.94,18.93,18.93,4324.0,16.5828,16.5915,16.5828,16.5828,4324.0
2015-06-08 12:45:00,18.93,18.94,18.91,18.92,19646.0,16.5828,16.5915,16.5652,16.574,19646.0
2015-06-08 12:50:00,18.92,18.94,18.92,18.94,5637.0,16.574,16.5915,16.574,16.5915,5637.0
2015-06-08 12:55:00,18.93,18.94,18.9,18.91,27763.0,16.5828,16.5915,16.5565,16.5652,27763.0
2015-06-08 13:00:00,18.91,18.93,18.9,18.92,35490.0,16.5652,16.5828,16.5565,16.574,35490.0
2015-06-08 13:05:00,18.91,18.94,18.91,18.94,11800.0,16.5652,16.5915,16.5652,16.5915,11800.0
2015-06-08 13:10:00,18.93,18.95,18.93,18.94,10179.0,16.5828,16.6003,16.5828,16.5915,10179.0
2015-06-08 13:15:00,18.94,18.96,18.94,18.96,13960.0,16.5915,16.609,16.5915,16.609,13960.0
2015-06-08 13:20:00,18.95,18.97,18.94,18.96,26876.0,16.6003,16.6178,16.5915,16.609,26876.0
2015-06-08 13:25:00,18.96,18.96,18.93,18.95,19813.0,16.609,16.609,16.5828,16.6003,19813.0
2015-06-08 13:30:00,18.94,18.95,18.91,18.93,33813.0,16.5915,16.6003,16.5652,16.5828,33813.0
2015-06-08 13:35:00,18.93,18.93,18.9,18.91,67048.0,16.5828,16.5828,16.5565,16.5652,67048.0
2015-06-08 13:40:00,18.91,18.92,18.89,18.89,91633.0,16.5652,16.574,16.5477,16.5477,91633.0
2015-06-08 13:45:00,18.89,18.91,18.89,18.9,37513.0,16.5477,16.5652,16.5477,16.5565,37513.0
2015-06-08 13:50:00,18.9,18.93,18.89,18.93,20563.0,16.5565,16.5828,16.5477,16.5828,20563.0
2015-06-08 13:55:00,18.93,18.94,18.92,18.93,6660.0,16.5828,16.5915,16.574,16.5828,6660.0
2015-06-08 14:00:00,18.94,18.94,18.9,18.91,22542.0,16.5915,16.5915,16.5565,16.5652,22542.0
2015-06-08 14:05:00,18.92,18.92,18.88,18.88,24025.0,16.574,16.574,16.539,16.539,24025.0
2015-06-08 14:10:00,18.88,18.89,18.87,18.87,18235.0,16.539,16.5477,16.5302,16.5302,18235.0
2015-06-08 14:15:00,18.88,18.89,18.87,18.89,16359.0,16.539,16.5477,16.5302,16.5477,16359.0
2015-06-08 14:20:00,18.88,18.92,18.88,18.92,41436.0,16.539,16.574,16.539,16.574,41436.0
2015-06-08 14:25:00,18.92,18.95,18.91,18.94,44436.0,16.574,16.6003,16.5652,16.5915,44436.0
2015-06-08 14:30:00,18.94,18.98,18.93,18.98,23974.0,16.5915,16.6266,16.5828,16.6266,23974.0
2015-06-08 14:35:00,18.99,19.0,18.98,18.98,22901.0,16.6353,16.6441,16.6266,16.6266,22901.0
2015-06-08 14:40:00,18.98,19.01,18.97,19.0,28650.0,16.6266,16.6528,16.6178,16.6441,28650.0
2015-06-08 14:45:00,19.0,19.0,18.98,19.0,10300.0,16.6441,16.6441,16.6266,16.6441,10300.0
2015-06-08 14:50:00,18.99,19.01,18.97,18.98,53286.0,16.6353,16.6528,16.6178,16.6266,53286.0
2015-06-08 14:55:00,18.98,18.99,18.98,18.99,10541.0,16.6266,16.6353,16.6266,16.6353,10541.0
2015-06-08 15:00:00,18.99,19.0,18.96,18.98,49400.0,16.6353,16.6441,16.609,16.6266,49400.0
2015-06-08 15:05:00,18.97,18.99,18.96,18.98,29253.0,16.6178,16.6353,16.609,16.6266,29253.0
2015-06-08 15:10:00,18.98,18.99,18.96,18.98,23979.0,16.6266,16.6353,16.609,16.6266,23979.0
2015-06-08 15:15:00,18.98,18.98,18.96,18.97,13370.0,16.6266,16.6266,16.609,16.6178,13370.0
2015-06-08 15:20:00,18.97,18.98,18.96,18.96,27313.0,16.6178,16.6266,16.609,16.609,27313.0
2015-06-08 15:25:00,18.96,18.97,18.95,18.97,25084.0,16.609,16.6178,16.6003,16.6178,25084.0
2015-06-08 15:30:00,18.96,18.97,18.92,18.93,78184.0,16.609,16.6178,16.574,16.5828,78184.0
2015-06-08 15:35:00,18.92,18.92,18.9,18.92,30541.0,16.574,16.574,16.5565,16.574,30541.0
2015-06-08 15:40:00,18.91,18.93,18.91,18.91,62315.0,16.5652,16.5828,16.5652,16.5652,62315.0
2015-06-08 15:45:00,18.91,18.91,18.9,18.91,56951.0,16.5652,16.5652,16.5565,16.5652,56951.0
2015-06-08 15:50:00,18.91,18.91,18.88,18.88,188170.0,16.5652,16.5652,16.539,16.539,188170.0
2015-06-08 15:55:00,18.88,18.9,18.85,18.88,198081.0,16.539,16.5565,16.5127,16.539,198081.0
2015-06-09 09:30:00,18.78,18.89,18.75,18.87,247434.0,16.5212,16.618,16.4948,16.6004,247434.0
2015-06-09 09:35:00,18.87,18.92,18.86,18.86,85676.0,16.6004,16.6443,16.5916,16.5916,85676.0
2015-06-09 09:40:00,18.86,18.92,18.86,18.9,83842.0,16.5916,16.6443,16.5916,16.6268,83842.0
2015-06-09 09:45:00,18.89,18.92,18.88,18.91,40456.0,16.618,16.6443,16.6092,16.6355,40456.0
2015-06-09 09:50:00,18.91,18.93,18.86,18.89,39041.0,16.6355,16.6531,16.5916,16.618,39041.0
2015-06-09 09:55:00,18.89,18.9,18.87,18.88,30210.0,16.618,16.6268,16.6004,16.6092,30210.0
2015-06-09 10:00:00,18.87,18.88,18.8,18.82,64963.0,16.6004,16.6092,16.5388,16.5564,64963.0
2015-06-09 10:05:00,18.81,18.84,18.79,18.83,45136.0,16.5476,16.574,16.53,16.5652,45136.0
2015-06-09 10:10:00,18.84,18.85,18.77,18.79,50371.0,16.574,16.5828,16.5124,16.53,50371.0
2015-06-09 10:15:00,18.79,18.79,18.73,18.73,34681.0,16.53,16.53,16.4772,16.4772,34681.0
2015-06-09 10:20:00,18.73,18.74,18.71,18.71,34004.0,16.4772,16.486,16.4596,16.4596,34004.0
2015-06-09 10:25:00,18.72,18.72,18.65,18.65,65395.0,16.4684,16.4684,16.4068,16.4068,65395.0
2015-06-09 10:30:00,18.66,18.67,18.61,18.62,65110.0,16.4156,16.4244,16.3716,16.3804,65110.0
2015-06-09 10:35:00,18.62,18.7,18.61,18.7,85308.0,16.3804,16.4508,16.3716,16.4508,85308.0
2015-06-09 10:40:00,18.69,18.7,18.67,18.67,43819.0,16.442,16.4508,16.4244,16.4244,43819.0
2015-06-09 10:45:00,18.67,18.7,18.67,18.69,21438.0,16.4244,16.4508,16.4244,16.442,21438.0
2015-06-09 10:50:00,18.68,18.71,18.68,18.71,38909.0,16.4332,16.4596,16.4332,16.4596,38909.0
2015-06-09 10:55:00,18.7,18.73,18.67,18.72,71952.0,16.4508,16.4772,16.4244,16.4684,71952.0
2015-06-09 11:00:00,18.71,18.76,18.71,18.76,59319.0,16.4596,16.5036,16.4596,16.5036,59319.0
2015-06-09 11:05:00,18.76,18.78,18.75,18.78,57104.0,16.5036,16.5212,16.4948,16.5212,57104.0
2015-06-09 11:10:00,18.78,18.85,18.78,18.85,81893.0,16.5212,16.5828,16.5212,16.5828,81893.0
2015-06-09 11:15:00,18.85,18.88,18.84,18.87,106180.0,16.5828,16.6092,16.574,16.6004,106180.0
2015-06-09 11:20:00,18.88,18.89,18.83,18.84,98674.0,16.6092,16.618,16.5652,16.574,98674.0
2015-06-09 11:25:00,18.84,18.87,18.84,18.87,45864.0,16.574,16.6004,16.574,16.6004,45864.0
2015-06-09 11:30:00,18.86,18.92,18.86,18.89,61283.0,16.5916,16.6443,16.5916,16.618,61283.0
2015-06-09 11:35:00,18.88,18.92,18.88,18.9,33332.0,16.6092,16.6443,16.6092,16.6268,33332.0
2015-06-09 11:40:00,18.9,18.94,18.89,18.93,56624.0,16.6268,16.6619,16.618,16.6531,56624.0
2015-06-09 11:45:00,18.92,18.95,18.89,18.89,43038.0,16.6443,16.6707,16.618,16.618,43038.0
2015-06-09 11:50:00,18.89,18.9,18.88,18.89,23050.0,16.618,16.6268,16.6092,16.618,23050.0
2015-06-09 11:55:00,18.9,18.93,18.89,18.93,32873.0,16.6268,16.6531,16.618,16.6531,32873.0
2015-06-09 12:00:00,18.93,18.93,18.88,18.91,46357.0,16.6531,16.6531,16.6092,16.6355,46357.0
2015-06-09 12:05:00,18.9,18.92,18.89,18.91,55641.0,16.6268,16.6443,16.618,16.6355,55641.0
2015-06-09 12:10:00,18.9,18.9,18.88,18.89,50337.0,16.6268,16.6268,16.6092,16.618,50337.0
2015-06-09 12:15:00,18.89,18.9,18.86,18.86,37436.0,16.618,16.6268,16.5916,16.5916,37436.0
2015-06-09 12:20:00,18.87,18.88,18.86,18.88,17794.0,16.6004,16.6092,16.5916,16.6092,17794.0
2015-06-09 12:25:00,18.88,18.9,18.87,18.9,28843.0,16.6092,16.6268,16.6004,16.6268,28843.0
2015-06-09 12:30:00,18.89,18.9,18.88,18.88,34814.0,16.618,16.6268,16.6092,16.6092,34814.0
2015-06-09 12:35:00,18.87,18.88,18.85,18.87,34788.0,16.6004,16.6092,16.5828,16.6004,34788.0
2015-06-09 12:40:00,18.86,18.89,18.86,18.89,27465.0,16.5916,16.618,16.5916,16.618,27465.0
2015-06-09 12:45:00,18.89,18.89,18.88,18.89,7579.0,16.618,16.618,16.6092,16.618,7579.0
2015-06-09 12:50:00,18.89,18.9,18.88,18.9,24997.0,16.618,16.6268,16.6092,16.6268,24997.0
2015-06-09 12:55:00,18.9,18.92,18.9,18.92,23873.0,16.6268,16.6443,16.6268,16.6443,23873.0
2015-06-09 13:00:00,18.93,18.94,18.9,18.91,76799.0,16.6531,16.6619,16.6268,16.6355,76799.0
2015-06-09 13:05:00,18.9,18.91,18.88,18.88,15426.0,16.6268,16.6355,16.6092,16.6092,15426.0
2015-06-09 13:10:00,18.88,18.92,18.88,18.91,30986.0,16.6092,16.6443,16.6092,16.6355,30986.0
2015-06-09 13:15:00,18.91,18.92,18.88,18.88,42269.0,16.6355,16.6443,16.6092,16.6092,42269.0
2015-06-09 13:20:00,18.88,18.89,18.87,18.87,26499.0,16.6092,16.618,16.6004,16.6004,26499.0
2015-06-09 13:25:00,18.87,18.88,18.86,18.87,31352.0,16.6004,16.6092,16.5916,16.6004,31352.0
2015-06-09 13:30:00,18.87,18.89,18.86,18.86,38295.0,16.6004,16.618,16.5916,16.5916,38295.0
2015-06-09 13:35:00,18.86,18.87,18.85,18.86,18267.0,16.5916,16.6004,16.5828,16.5916,18267.0
2015-06-09 13:40:00,18.86,18.86,18.84,18.85,24496.0,16.5916,16.5916,16.574,16.5828,24496.0
2015-06-09 13:45:00,18.85,18.86,18.84,18.86,23481.0,16.5828,16.5916,16.574,16.5916,23481.0
2015-06-09 13:50:00,18.86,18.87,18.85,18.87,24540.0,16.5916,16.6004,16.5828,16.6004,24540.0
2015-06-09 13:55:00,18.87,18.87,18.86,18.86,7056.0,16.6004,16.6004,16.5916,16.5916,7056.0
2015-06-09 14:00:00,18.87,18.87,18.86,18.86,17005.0,16.6004,16.6004,16.5916,16.5916,17005.0
2015-06-09 14:05:00,18.86,18.87,18.86,18.86,6252.0,16.5916,16.6004,16.5916,16.5916,6252.0
2015-06-09 14:10:00,18.86,18.86,18.84,18.85,81988.0,16.5916,16.5916,16.574,16.5828,81988.0
2015-06-09 14:15:00,18.84,18.85,18.83,18.85,63072.0,16.574,16.5828,16.5652,16.5828,63072.0
2015-06-09 14:20:00,18.85,18.85,18.84,18.84,9809.0,16.5828,16.5828,16.574,16.574,9809.0
2015-06-09 14:25:00,18.84,18.86,18.84,18.86,47887.0,16.574,16.5916,16.574,16.5916,47887.0
2015-06-09 14:30:00,18.86,18.87,18.85,18.87,22945.0,16.5916,16.6004,16.5828,16.6004,22945.0
2015-06-09 14:35:00,18.87,18.89,18.86,18.89,34492.0,16.6004,16.618,16.5916,16.618,34492.0
2015-06-09 14:40:00,18.89,18.89,18.87,18.88,38948.0,16.618,16.618,16.6004,16.6092,38948.0
2015-06-09 14:45:00,18.88,18.9,18.86,18.86,106084.0,16.6092,16.6268,16.5916,16.5916,106084.0
2015-06-09 14:50:00,18.87,18.89,18.86,18.87,86877.0,16.6004,16.618,16.5916,16.6004,86877.0
2015-06-09 14:55:00,18.86,18.87,18.86,18.87,7397.0,16.5916,16.6004,16.5916,16.6004,7397.0
2015-06-09 15:00:00,18.86,18.87,18.85,18.87,66783.0,16.5916,16.6004,16.5828,16.6004,66783.0
2015-06-09 15:05:00,18.87,18.89,18.86,18.87,93289.0,16.6004,16.618,16.5916,16.6004,93289.0
2015-06-09 15:10:00,18.87,18.88,18.87,18.87,21950.0,16.6004,16.6092,16.6004,16.6004,21950.0
2015-06-09 15:15:00,18.87,18.89,18.87,18.88,61504.0,16.6004,16.618,16.6004,16.6092,61504.0
2015-06-09 15:20:00,18.87,18.88,18.83,18.85,66160.0,16.6004,16.6092,16.5652,16.5828,66160.0
2015-06-09 15:25:00,18.85,18.85,18.82,18.82,39554.0,16.5828,16.5828,16.5564,16.5564,39554.0
2015-06-09 15:30:00,18.82,18.83,18.82,18.82,43864.0,16.5564,16.5652,16.5564,16.5564,43864.0
2015-06-09 15:35:00,18.82,18.86,18.82,18.86,77176.0,16.5564,16.5916,16.5564,16.5916,77176.0
2015-06-09 15:40:00,18.86,18.86,18.85,18.85,36351.0,16.5916,16.5916,16.5828,16.5828,36351.0
2015-06-09 15:45:00,18.86,18.87,18.85,18.87,71537.0,16.5916,16.6004,16.5828,16.6004,71537.0
2015-06-09 15:50:00,18.87,18.88,18.86,18.88,96779.0,16.6004,16.6092,16.5916,16.6092,96779.0
2015-06-09 15:55:00,18.88,18.88,18.85,18.86,276118.0,16.6092,16.6092,16.5828,16.5916,276118.0
2015-06-10 09:30:00,18.91,18.99,18.9,18.93,68680.0,16.6355,16.7059,16.6268,16.6531,68680.0
2015-06-10 09:35:00,18.94,18.97,18.89,18.95,89070.0,16.6619,16.6883,16.618,16.6707,89070.0
2015-06-10 09:40:00,18.95,19.01,18.95,18.98,33504.0,16.6707,16.7235,16.6707,16.6971,33504.0
2015-06-10 09:45:00,18.99,19.04,18.99,19.01,43142.0,16.7059,16.7499,16.7059,16.7235,43142.0
2015-06-10 09:50:00,19.01,19.07,19.01,19.04,26049.0,16.7235,16.7763,16.7235,16.7499,26049.0
2015-06-10 09:55:00,19.05,19.06,19.02,19.03,33995.0,16.7587,16.7675,16.7323,16.7411,33995.0
2015-06-10 10:00:00,19.03,19.05,19.01,19.01,21080.0,16.7411,16.7587,16.7235,16.7235,21080.0
2015-06-10 10:05:00,19.01,19.03,19.0,19.0,47118.0,16.7235,16.7411,16.7147,16.7147,47118.0
2015-06-10 10:10:00,18.99,19.0,18.94,18.94,30343.0,16.7059,16.7147,16.6619,16.6619,30343.0
2015-06-10 10:15:00,18.95,18.96,18.91,18.93,65938.0,16.6707,16.6795,16.6355,16.6531,65938.0
2015-06-10 10:20:00,18.93,19.03,18.92,19.01,35751.0,16.6531,16.7411,16.6443,16.7235,35751.0
2015-06-10 10:25:00,19.01,19.01,18.98,18.99,16850.0,16.7235,16.7235,16.6971,16.7059,16850.0
2015-06-10 10:30:00,18.98,19.04,18.98,19.03,37953.0,16.6971,16.7499,16.6971,16.7411,37953.0
2015-06-10 10:35:00,19.04,19.06,19.03,19.04,33760.0,16.7499,16.7675,16.7411,16.7499,33760.0
2015-06-10 10:40:00,19.04,19.09,19.04,19.06,60362.0,16.7499,16.7939,16.7499,16.7675,60362.0
2015-06-10 10:45:00,19.06,19.09,19.05,19.09,31920.0,16.7675,16.7939,16.7587,16.7939,31920.0
2015-06-10 10:50:00,19.09,19.1,19.07,19.1,36218.0,16.7939,16.8027,16.7763,16.8027,36218.0
2015-06-10 10:55:00,19.1,19.12,19.09,19.11,31398.0,16.8027,16.8203,16.7939,16.8115,31398.0
2015-06-10 11:00:00,19.12,19.13,19.08,19.09,18616.0,16.8203,16.8291,16.7851,16.7939,18616.0
2015-06-10 11:05:00,19.09,19.12,19.09,19.11,24059.0,16.7939,16.8203,16.7939,16.8115,24059.0
2015-06-10 11:10:00,19.11,19.19,19.1,19.16,57653.0,16.8115,16.8819,16.8027,16.8555,57653.0
2015-06-10 11:15:00,19.16,19.17,19.11,19.11,63173.0,16.8555,16.8643,16.8115,16.8115,63173.0
2015-06-10 11:20:00,19.11,19.12,19.09,19.11,25027.0,16.8115,16.8203,16.7939,16.8115,25027.0
2015-06-10 11:25:00,19.11,19.16,19.09,19.16,61477.0,16.8115,16.8555,16.7939,16.8555,61477.0
2015-06-10 11:30:00,19.17,19.18,19.14,19.17,31145.0,16.8643,16.8731,16.8379,16.8643,31145.0
2015-06-10 11:35:00,19.16,19.17,19.14,19.14,14595.0,16.8555,16.8643,16.8379,16.8379,14595.0
2015-06-10 11:40:00,19.15,19.18,19.15,19.18,26346.0,16.8467,16.8731,16.8467,16.8731,26346.0
2015-06-10 11:45:00,19.17,19.18,19.15,19.16,16261.0,16.8643,16.8731,16.8467,16.8555,16261.0
2015-06-10 11:50:00,19.16,19.16,19.12,19.14,37900.0,16.8555,16.8555,16.8203,16.8379,37900.0
2015-06-10 11:55:00,19.15,19.16,19.13,19.16,43347.0,16.8467,16.8555,16.8291,16.8555,43347.0
2015-06-10 12:00:00,19.15,19.17,19.15,19.16,10945.0,16.8467,16.8643,16.8467,16.8555,10945.0
2015-06-10 12:05:00,19.16,19.18,19.15,19.16,67198.0,16.8555,16.8731,16.8467,16.8555,67198.0
2015-06-10 12:10:00,19.15,19.16,19.15,19.16,9400.0,16.8467,16.8555,16.8467,16.8555,9400.0
2015-06-10 12:15:00,19.15,19.15,19.13,19.14,51165.0,16.8467,16.8467,16.8291,16.8379,51165.0
2015-06-10 12:20:00,19.14,19.15,19.12,19.14,35158.0,16.8379,16.8467,16.8203,16.8379,35158.0
2015-06-10 12:25:00,19.14,19.16,19.13,19.16,17977.0,16.8379,16.8555,16.8291,16.8555,17977.0
2015-06-10 12:30:00,19.16,19.17,19.13,19.14,36068.0,16.8555,16.8643,16.8291,16.8379,36068.0
2015-06-10 12:35:00,19.14,19.15,19.12,19.12,9284.0,16.8379,16.8467,16.8203,16.8203,9284.0
2015-06-10 12:40:00,19.12,19.14,19.12,19.13,23009.0,16.8203,16.8379,16.8203,16.8291,23009.0
2015-06-10 12:45:00,19.13,19.14,19.13,19.13,5900.0,16.8291,16.8379,16.8291,16.8291,5900.0
2015-06-10 12:50:00,19.13,19.14,19.12,19.13,16609.0,16.8291,16.8379,16.8203,16.8291,16609.0
2015-06-10 12:55:00,19.13,19.14,19.09,19.09,16321.0,16.8291,16.8379,16.7939,16.7939,16321.0
2015-06-10 13:00:00,19.1,19.12,19.09,19.12,20393.0,16.8027,16.8203,16.7939,16.8203,20393.0
2015-06-10 13:05:00,19.12,19.13,19.08,19.08,40374.0,16.8203,16.8291,16.7851,16.7851,40374.0
2015-06-10 13:10:00,19.09,19.11,19.08,19.1,19403.0,16.7939,16.8115,16.7851,16.8027,19403.0
2015-06-10 13:15:00,19.1,19.11,19.09,19.09,17793.0,16.8027,16.8115,16.7939,16.7939,17793.0
2015-06-10 13:20:00,19.09,19.1,19.08,19.1,24567.0,16.7939,16.8027,16.7851,16.8027,24567.0
2015-06-10 13:25:00,19.1,19.1,19.09,19.1,5300.0,16.8027,16.8027,16.7939,16.8027,5300.0
2015-06-10 13:30:00,19.09,19.09,19.07,19.09,24128.0,16.7939,16.7939,16.7763,16.7939,24128.0
2015-06-10 13:35:00,19.08,19.1,19.07,19.08,21864.0,16.7851,16.8027,16.7763,16.7851,21864.0
2015-06-10 13:40:00,19.08,19.08,19.03,19.03,39988.0,16.7851,16.7851,16.7411,16.7411,39988.0
2015-06-10 13:45:00,19.03,19.05,19.02,19.05,32922.0,16.7411,16.7587,16.7323,16.7587,32922.0
2015-06-10 13:50:00,19.05,19.05,19.03,19.04,42577.0,16.7587,16.7587,16.7411,16.7499,42577.0
2015-06-10 13:55:00,19.04,19.05,19.03,19.04,15692.0,16.7499,16.7587,16.7411,16.7499,15692.0
2015-06-10 14:00:00,19.04,19.09,19.04,19.09,55385.0,16.7499,16.7939,16.7499,16.7939,55385.0
2015-06-10 14:05:00,19.09,19.09,19.07,19.07,16502.0,16.7939,16.7939,16.7763,16.7763,16502.0
2015-06-10 14:10:00,19.07,19.08,19.05,19.07,29209.0,16.7763,16.7851,16.7587,16.7763,29209.0
2015-06-10 14:15:00,19.07,19.09,19.07,19.09,16236.0,16.7763,16.7939,16.7763,16.7939,16236.0
2015-06-10 14:20:00,19.1,19.1,19.08,19.1,30415.0,16.8027,16.8027,16.7851,16.8027,30415.0
2015-06-10 14:25:00,19.1,19.11,19.09,19.11,19679.0,16.8027,16.8115,16.7939,16.8115,19679.0
2015-06-10 14:30:00,19.1,19.11,19.08,19.08,21257.0,16.8027,16.8115,16.7851,16.7851,21257.0
2015-06-10 14:35:00,19.08,19.09,19.08,19.08,3650.0,16.7851,16.7939,16.7851,16.7851,3650.0
2015-06-10 14:40:00,19.08,19.09,19.07,19.08,9272.0,16.7851,16.7939,16.7763,16.7851,9272.0
2015-06-10 14:45:00,19.07,19.09,19.07,19.09,30912.0,16.7763,16.7939,16.7763,16.7939,30912.0
2015-06-10 14:50:00,19.09,19.1,19.07,19.1,31598.0,16.7939,16.8027,16.7763,16.8027,31598.0
2015-06-10 14:55:00,19.1,19.11,19.09,19.09,36898.0,16.8027,16.8115,16.7939,16.7939,36898.0
2015-06-10 15:00:00,19.1,19.1,19.08,19.09,17887.0,16.8027,16.8027,16.7851,16.7939,17887.0
2015-06-10 15:05:00,19.09,19.1,19.08,19.1,23377.0,16.7939,16.8027,16.7851,16.8027,23377.0
2015-06-10 15:10:00,19.1,19.1,19.08,19.09,16694.0,16.8027,16.8027,16.7851,16.7939,16694.0
2015-06-10 15:15:00,19.09,19.1,19.07,19.09,50763.0,16.7939,16.8027,16.7763,16.7939,50763.0
2015-06-10 15:20:00,19.1,19.1,19.09,19.1,7707.0,16.8027,16.8027,16.7939,16.8027,7707.0
2015-06-10 15:25:00,19.09,19.1,19.09,19.1,36288.0,16.7939,16.8027,16.7939,16.8027,36288.0
2015-06-10 15:30:00,19.1,19.11,19.09,19.11,82877.0,16.8027,16.8115,16.7939,16.8115,82877.0
2015-06-10 15:35:00,19.1,19.11,19.1,19.11,9938.0,16.8027,16.8115,16.8027,16.8115,9938.0
2015-06-10 15:40:00,19.11,19.11,19.1,19.11,46901.0,16.8115,16.8115,16.8027,16.8115,46901.0
2015-06-10 15:45:00,19.11,19.14,19.1,19.12,90690.0,16.8115,16.8379,16.8027,16.8203,90690.0
2015-06-10 15:50:00,19.13,19.13,19.09,19.09,255219.0,16.8291,16.8291,16.7939,16.7939,255219.0
2015-06-10 15:55:00,19.09,19.11,19.09,19.1,184849.0,16.7939,16.8115,16.7939,16.8027,184849.0
2015-06-11 09:30:00,19.19,19.29,19.17,19.21,82797.0,16.8819,16.9698,16.8643,16.8995,82797.0
2015-06-11 09:35:00,19.22,19.25,19.17,19.2,103947.0,16.9083,16.9347,16.8643,16.8907,103947.0
2015-06-11 09:40:00,19.2,19.24,19.17,19.21,49578.0,16.8907,16.9259,16.8643,16.8995,49578.0
2015-06-11 09:45:00,19.22,19.25,19.2,19.22,29710.0,16.9083,16.9347,16.8907,16.9083,29710.0
2015-06-11 09:50:00,19.23,19.27,19.22,19.26,28953.0,16.9171,16.9522,16.9083,16.9435,28953.0
2015-06-11 09:55:00,19.26,19.27,19.22,19.24,26541.0,16.9435,16.9522,16.9083,16.9259,26541.0
2015-06-11 10:00:00,19.25,19.31,19.24,19.29,140758.0,16.9347,16.9874,16.9259,16.9698,140758.0
2015-06-11 10:05:00,19.29,19.34,19.28,19.34,65546.0,16.9698,17.0138,16.961,17.0138,65546.0
2015-06-11 10:10:00,19.34,19.36,19.31,19.36,86484.0,17.0138,17.0314,16.9874,17.0314,86484.0
2015-06-11 10:15:00,19.36,19.41,19.35,19.4,237061.0,17.0314,17.0754,17.0226,17.0666,237061.0
2015-06-11 10:20:00,19.39,19.42,19.39,19.39,70047.0,17.0578,17.0842,17.0578,17.0578,70047.0
2015-06-11 10:25:00,19.39,19.42,19.39,19.41,119495.0,17.0578,17.0842,17.0578,17.0754,119495.0
2015-06-11 10:30:00,19.41,19.42,19.34,19.39,272315.0,17.0754,17.0842,17.0138,17.0578,272315.0
2015-06-11 10:35:00,19.39,19.39,19.32,19.32,74399.0,17.0578,17.0578,16.9962,16.9962,74399.0
2015-06-11 10:40:00,19.32,19.4,19.32,19.38,56540.0,16.9962,17.0666,16.9962,17.049,56540.0
2015-06-11 10:45:00,19.38,19.43,19.36,19.42,35561.0,17.049,17.093,17.0314,17.0842,35561.0
2015-06-11 10:50:00,19.42,19.42,19.37,19.37,43137.0,17.0842,17.0842,17.0402,17.0402,43137.0
2015-06-11 10:55:00,19.37,19.4,19.36,19.36,123067.0,17.0402,17.0666,17.0314,17.0314,123067.0
2015-06-11 11:00:00,19.36,19.38,19.36,19.37,55242.0,17.0314,17.049,17.0314,17.0402,55242.0
2015-06-11 11:05:00,19.37,19.39,19.37,19.39,38359.0,17.0402,17.0578,17.0402,17.0578,38359.0
2015-06-11 11:10:00,19.4,19.41,19.38,19.39,65355.0,17.0666,17.0754,17.049,17.0578,65355.0
2015-06-11 11:15:00,19.39,19.39,19.35,19.35,31308.0,17.0578,17.0578,17.0226,17.0226,31308.0
2015-06-11 11:20:00,19.35,19.36,19.35,19.35,12966.0,17.0226,17.0314,17.0226,17.0226,12966.0
2015-06-11 11:25:00,19.35,19.36,19.35,19.35,22819.0,17.0226,17.0314,17.0226,17.0226,22819.0
2015-06-11 11:30:00,19.36,19.39,19.35,19.39,38574.0,17.0314,17.0578,17.0226,17.0578,38574.0
2015-06-11 11:35:00,19.38,19.4,19.35,19.36,45473.0,17.049,17.0666,17.0226,17.0314,45473.0
2015-06-11 11:40:00,19.37,19.37,19.35,19.36,11122.0,17.0402,17.0402,17.0226,17.0314,11122.0
2015-06-11 11:45:00,19.35,19.35,19.34,19.34,11344.0,17.0226,17.0226,17.0138,17.0138,11344.0
2015-06-11 11:50:00,19.35,19.35,19.33,19.34,23805.0,17.0226,17.0226,17.005,17.0138,23805.0
2015-06-11 11:55:00,19.34,19.35,19.3,19.3,21331.0,17.0138,17.0226,16.9786,16.9786,21331.0
2015-06-11 12:00:00,19.3,19.32,19.28,19.31,22600.0,16.9786,16.9962,16.961,16.9874,22600.0
2015-06-11 12:05:00,19.32,19.32,19.28,19.28,24576.0,16.9962,16.9962,16.961,16.961,24576.0
2015-06-11 12:10:00,19.28,19.3,19.27,19.29,22671.0,16.961,16.9786,16.9522,16.9698,22671.0
2015-06-11 12:15:00,19.29,19.3,19.27,19.28,12180.0,16.9698,16.9786,16.9522,16.961,12180.0
2015-06-11 12:20:00,19.27,19.28,19.25,19.25,11215.0,16.9522,16.961,16.9347,16.9347,11215.0
2015-06-11 12:25:00,19.25,19.27,19.24,19.27,22702.0,16.9347,16.9522,16.9259,16.9522,22702.0
2015-06-11 12:30:00,19.26,19.27,19.25,19.25,27324.0,16.9435,16.9522,16.9347,16.9347,27324.0
2015-06-11 12:35:00,19.25,19.28,19.25,19.27,28039.0,16.9347,16.961,16.9347,16.9522,28039.0
2015-06-11 12:40:00,19.28,19.29,19.26,19.27,47536.0,16.961,16.9698,16.9435,16.9522,47536.0
2015-06-11 12:45:00,19.27,19.27,19.25,19.25,25339.0,16.9522,16.9522,16.9347,16.9347,25339.0
2015-06-11 12:50:00,19.25,19.26,19.24,19.26,7891.0,16.9347,16.9435,16.9259,16.9435,7891.0
2015-06-11 12:55:00,19.26,19.26,19.25,19.26,4100.0,16.9435,16.9435,16.9347,16.9435,4100.0
2015-06-11 13:00:00,19.26,19.26,19.24,19.24,22332.0,16.9435,16.9435,16.9259,16.9259,22332.0
2015-06-11 13:05:00,19.24,19.25,19.23,19.23,8483.0,16.9259,16.9347,16.9171,16.9171,8483.0
2015-06-11 13:10:00,19.23,19.25,19.23,19.24,17352.0,16.9171,16.9347,16.9171,16.9259,17352.0
2015-06-11 13:15:00,19.25,19.25,19.23,19.25,18590.0,16.9347,16.9347,16.9171,16.9347,18590.0
2015-06-11 13:20:00,19.24,19.26,19.23,19.24,29379.0,16.9259,16.9435,16.9171,16.9259,29379.0
2015-06-11 13:25:00,19.25,19.28,19.24,19.26,17435.0,16.9347,16.961,16.9259,16.9435,17435.0
2015-06-11 13:30:00,19.27,19.28,19.26,19.26,25913.0,16.9522,16.961,16.9435,16.9435,25913.0
2015-06-11 13:35:00,19.26,19.27,19.26,19.26,2400.0,16.9435,16.9522,16.9435,16.9435,2400.0
2015-06-11 13:40:00,19.26,19.27,19.25,19.25,11264.0,16.9435,16.9522,16.9347,16.9347,11264.0
2015-06-11 13:45:00,19.25,19.27,19.24,19.24,29242.0,16.9347,16.9522,16.9259,16.9259,29242.0
2015-06-11 13:50:00,19.25,19.25,19.24,19.25,5113.0,16.9347,16.9347,16.9259,16.9347,5113.0
2015-06-11 13:55:00,19.24,19.26,19.24,19.25,16285.0,16.9259,16.9435,16.9259,16.9347,16285.0
2015-06-11 14:00:00,19.25,19.26,19.25,19.25,7400.0,16.9347,16.9435,16.9347,16.9347,7400.0
2015-06-11 14:05:00,19.25,19.27,19.24,19.27,36829.0,16.9347,16.9522,16.9259,16.9522,36829.0
2015-06-11 14:10:00,19.28,19.29,19.26,19.26,27544.0,16.961,16.9698,16.9435,16.9435,27544.0
2015-06-11 14:15:00,19.26,19.27,19.26,19.26,17479.0,16.9435,16.9522,16.9435,16.9435,17479.0
2015-06-11 14:20:00,19.27,19.27,19.26,19.27,18165.0,16.9522,16.9522,16.9435,16.9522,18165.0
2015-06-11 14:25:00,19.27,19.29,19.26,19.28,33686.0,16.9522,16.9698,16.9435,16.961,33686.0
2015-06-11 14:30:00,19.28,19.28,19.27,19.27,7631.0,16.961,16.961,16.9522,16.9522,7631.0
2015-06-11 14:35:00,19.27,19.28,19.27,19.28,6247.0,16.9522,16.961,16.9522,16.961,6247.0
2015-06-11 14:40:00,19.28,19.29,19.27,19.28,16301.0,16.961,16.9698,16.9522,16.961,16301.0
2015-06-11 14:45:00,19.28,19.3,19.27,19.3,49574.0,16.961,16.9786,16.9522,16.9786,49574.0
2015-06-11 14:50:00,19.3,19.3,19.29,19.29,34719.0,16.9786,16.9786,16.9698,16.9698,34719.0
2015-06-11 14:55:00,19.29,19.29,19.27,19.28,17477.0,16.9698,16.9698,16.9522,16.961,17477.0
2015-06-11 15:00:00,19.28,19.29,19.28,19.28,13014.0,16.961,16.9698,16.961,16.961,13014.0
2015-06-11 15:05:00,19.28,19.29,19.28,19.28,6340.0,16.961,16.9698,16.961,16.961,6340.0
2015-06-11 15:10:00,19.28,19.29,19.26,19.26,39734.0,16.961,16.9698,16.9435,16.9435,39734.0
2015-06-11 15:15:00,19.26,19.26,19.25,19.26,12084.0,16.9435,16.9435,16.9347,16.9435,12084.0
2015-06-11 15:20:00,19.25,19.26,19.24,19.24,12119.0,16.9347,16.9435,16.9259,16.9259,12119.0
2015-06-11 15:25:00,19.24,19.27,19.24,19.27,51289.0,16.9259,16.9522,16.9259,16.9522,51289.0
2015-06-11 15:30:00,19.27,19.27,19.23,19.23,43435.0,16.9522,16.9522,16.9171,16.9171,43435.0
2015-06-11 15:35:00,19.23,19.25,19.23,19.25,93076.0,16.9171,16.9347,16.9171,16.9347,93076.0
2015-06-11 15:40:00,19.25,19.26,19.24,19.24,160517.0,16.9347,16.9435,16.9259,16.9259,160517.0
2015-06-11 15:45:00,19.24,19.24,19.23,19.23,68423.0,16.9259,16.9259,16.9171,16.9171,68423.0
2015-06-11 15:50:00,19.23,19.24,19.23,19.23,59431.0,16.9171,16.9259,16.9171,16.9171,59431.0
2015-06-11 15:55:00,19.23,19.24,19.23,19.24,193609.0,16.9171,16.9259,16.9171,16.9259,193609.0
2015-06-12 09:30:00,19.09,19.18,19.09,19.18,71913.0,16.7939,16.8731,16.7939,16.8731,71913.0
2015-06-12 09:35:00,19.18,19.2,19.12,19.13,113822.0,16.8731,16.8907,16.8203,16.8291,113822.0
2015-06-12 09:40:00,19.11,19.19,19.11,19.16,39666.0,16.8115,16.8819,16.8115,16.8555,39666.0
2015-06-12 09:45:00,19.15,19.21,19.14,19.18,34100.0,16.8467,16.8995,16.8379,16.8731,34100.0
2015-06-12 09:50:00,19.18,19.21,19.14,19.2,53551.0,16.8731,16.8995,16.8379,16.8907,53551.0
2015-06-12 09:55:00,19.19,19.22,19.19,19.19,14687.0,16.8819,16.9083,16.8819,16.8819,14687.0
2015-06-12 10:00:00,19.2,19.24,19.19,19.21,21173.0,16.8907,16.9259,16.8819,16.8995,21173.0
2015-06-12 10:05:00,19.21,19.21,19.17,19.19,22339.0,16.8995,16.8995,16.8643,16.8819,22339.0
2015-06-12 10:10:00,19.19,19.19,19.15,19.16,9428.0,16.8819,16.8819,16.8467,16.8555,9428.0
2015-06-12 10:15:00,19.16,19.17,19.13,19.13,11650.0,16.8555,16.8643,16.8291,16.8291,11650.0
2015-06-12 10:20:00,19.13,19.16,19.12,19.15,30128.0,16.8291,16.8555,16.8203,16.8467,30128.0
2015-06-12 10:25:00,19.16,19.23,19.15,19.21,75566.0,16.8555,16.9171,16.8467,16.8995,75566.0
2015-06-12 10:30:00,19.21,19.22,19.13,19.13,13228.0,16.8995,16.9083,16.8291,16.8291,13228.0
2015-06-12 10:35:00,19.13,19.14,19.09,19.14,26076.0,16.8291,16.8379,16.7939,16.8379,26076.0
2015-06-12 10:40:00,19.14,19.14,19.12,19.12,14733.0,16.8379,16.8379,16.8203,16.8203,14733.0
2015-06-12 10:45:00,19.13,19.15,19.12,19.12,21019.0,16.8291,16.8467,16.8203,16.8203,21019.0
2015-06-12 10:50:00,19.12,19.14,19.12,19.14,15298.0,16.8203,16.8379,16.8203,16.8379,15298.0
2015-06-12 10:55:00,19.14,19.15,19.12,19.13,34731.0,16.8379,16.8467,16.8203,16.8291,34731.0
2015-06-12 11:00:00,19.12,19.13,19.11,19.11,32646.0,16.8203,16.8291,16.8115,16.8115,32646.0
2015-06-12 11:05:00,19.11,19.15,19.11,19.14,16624.0,16.8115,16.8467,16.8115,16.8379,16624.0
2015-06-12 11:10:00,19.15,19.16,19.14,19.14,60047.0,16.8467,16.8555,16.8379,16.8379,60047.0
2015-06-12 11:15:00,19.14,19.16,19.13,19.15,29099.0,16.8379,16.8555,16.8291,16.8467,29099.0
2015-06-12 11:20:00,19.15,19.16,19.14,19.15,23883.0,16.8467,16.8555,16.8379,16.8467,23883.0
2015-06-12 11:25:00,19.15,19.22,19.15,19.2,125783.0,16.8467,16.9083,16.8467,16.8907,125783.0
2015-06-12 11:30:00,19.21,19.23,19.2,19.23,11137.0,16.8995,16.9171,16.8907,16.9171,11137.0
2015-06-12 11:35:00,19.22,19.23,19.2,19.23,54310.0,16.9083,16.9171,16.8907,16.9171,54310.0
2015-06-12 11:40:00,19.23,19.25,19.22,19.25,20561.0,16.9171,16.9347,16.9083,16.9347,20561.0
2015-06-12 11:45:00,19.25,19.25,19.23,19.23,18986.0,16.9347,16.9347,16.9171,16.9171,18986.0
2015-06-12 11:50:00,19.23,19.24,19.22,19.23,10092.0,16.9171,16.9259,16.9083,16.9171,10092.0
2015-06-12 11:55:00,19.24,19.24,19.2,19.2,19475.0,16.9259,16.9259,16.8907,16.8907,19475.0
2015-06-12 12:00:00,19.21,19.21,19.2,19.2,8607.0,16.8995,16.8995,16.8907,16.8907,8607.0
2015-06-12 12:05:00,19.21,19.22,19.19,19.2,17381.0,16.8995,16.9083,16.8819,16.8907,17381.0
2015-06-12 12:10:00,19.19,19.2,19.19,19.2,3655.0,16.8819,16.8907,16.8819,16.8907,3655.0
2015-06-12 12:15:00,19.2,19.21,19.19,19.21,9214.0,16.8907,16.8995,16.8819,16.8995,9214.0
2015-06-12 12:20:00,19.2,19.21,19.2,19.2,13393.0,16.8907,16.8995,16.8907,16.8907,13393.0
2015-06-12 12:25:00,19.2,19.21,19.19,19.2,19488.0,16.8907,16.8995,16.8819,16.8907,19488.0
2015-06-12 12:30:00,19.2,19.21,19.19,19.19,17744.0,16.8907,16.8995,16.8819,16.8819,17744.0
2015-06-12 12:35:00,19.2,19.21,19.19,19.2,7979.0,16.8907,16.8995,16.8819,16.8907,7979.0
2015-06-12 12:40:00,19.19,19.21,19.18,19.21,18971.0,16.8819,16.8995,16.8731,16.8995,18971.0
2015-06-12 12:45:00,19.21,19.22,19.2,19.21,18020.0,16.8995,16.9083,16.8907,16.8995,18020.0
2015-06-12 12:50:00,19.22,19.22,19.21,19.21,8692.0,16.9083,16.9083,16.8995,16.8995,8692.0
2015-06-12 12:55:00,19.21,19.23,19.21,19.21,16807.0,16.8995,16.9171,16.8995,16.8995,16807.0
2015-06-12 13:00:00,19.22,19.23,19.2,19.21,25714.0,16.9083,16.9171,16.8907,16.8995,25714.0
2015-06-12 13:05:00,19.21,19.23,19.2,19.23,31179.0,16.8995,16.9171,16.8907,16.9171,31179.0
2015-06-12 13:10:00,19.23,19.25,19.22,19.24,49626.0,16.9171,16.9347,16.9083,16.9259,49626.0
2015-06-12 13:15:00,19.25,19.26,19.24,19.24,26986.0,16.9347,16.9435,16.9259,16.9259,26986.0
2015-06-12 13:20:00,19.25,19.26,19.24,19.24,32470.0,16.9347,16.9435,16.9259,16.9259,32470.0
2015-06-12 13:25:00,19.25,19.25,19.23,19.23,44140.0,16.9347,16.9347,16.9171,16.9171,44140.0
2015-06-12 13:30:00,19.23,19.26,19.23,19.26,9487.0,16.9171,16.9435,16.9171,16.9435,9487.0
2015-06-12 13:35:00,19.26,19.27,19.25,19.26,12288.0,16.9435,16.9522,16.9347,16.9435,12288.0
2015-06-12 13:40:00,19.26,19.27,19.22,19.22,46780.0,16.9435,16.9522,16.9083,16.9083,46780.0
2015-06-12 13:45:00,19.22,19.22,19.2,19.2,15791.0,16.9083,16.9083,16.8907,16.8907,15791.0
2015-06-12 13:50:00,19.2,19.2,19.19,19.19,8633.0,16.8907,16.8907,16.8819,16.8819,8633.0
2015-06-12 13:55:00,19.19,19.2,19.19,19.2,6468.0,16.8819,16.8907,16.8819,16.8907,6468.0
2015-06-12 14:00:00,19.19,19.23,19.19,19.22,33661.0,16.8819,16.9171,16.8819,16.9083,33661.0
2015-06-12 14:05:00,19.22,19.23,19.2,19.21,28822.0,16.9083,16.9171,16.8907,16.8995,28822.0
2015-06-12 14:10:00,19.21,19.22,19.2,19.2,8379.0,16.8995,16.9083,16.8907,16.8907,8379.0
2015-06-12 14:15:00,19.21,19.22,19.21,19.21,16660.0,16.8995,16.9083,16.8995,16.8995,16660.0
2015-06-12 14:20:00,19.21,19.22,19.21,19.21,5752.0,16.8995,16.9083,16.8995,16.8995,5752.0
2015-06-12 14:25:00,19.22,19.22,19.21,19.21,29048.0,16.9083,16.9083,16.8995,16.8995,29048.0
2015-06-12 14:30:00,19.21,19.22,19.19,19.19,16585.0,16.8995,16.9083,16.8819,16.8819,16585.0
2015-06-12 14:35:00,19.19,19.19,19.17,19.17,20130.0,16.8819,16.8819,16.8643,16.8643,20130.0
2015-06-12 14:40:00,19.17,19.21,19.17,19.21,24191.0,16.8643,16.8995,16.8643,16.8995,24191.0
2015-06-12 14:45:00,19.21,19.23,19.21,19.23,19325.0,16.8995,16.9171,16.8995,16.9171,19325.0
2015-06-12 14:50:00,19.23,19.23,19.21,19.21,21324.0,16.9171,16.9171,16.8995,16.8995,21324.0
2015-06-12 14:55:00,19.21,19.22,19.19,19.21,30201.0,16.8995,16.9083,16.8819,16.8995,30201.0
2015-06-12 15:00:00,19.21,19.22,19.2,19.22,55844.0,16.8995,16.9083,16.8907,16.9083,55844.0
2015-06-12 15:05:00,19.22,19.23,19.2,19.23,31034.0,16.9083,16.9171,16.8907,16.9171,31034.0
2015-06-12 15:10:00,19.23,19.23,19.22,19.23,26118.0,16.9171,16.9171,16.9083,16.9171,26118.0
2015-06-12 15:15:00,19.23,19.23,19.22,19.23,26066.0,16.9171,16.9171,16.9083,16.9171,26066.0
2015-06-12 15:20:00,19.23,19.25,19.22,19.24,35716.0,16.9171,16.9347,16.9083,16.9259,35716.0
2015-06-12 15:25:00,19.25,19.27,19.24,19.25,91608.0,16.9347,16.9522,16.9259,16.9347,91608.0
2015-06-12 15:30:00,19.24,19.26,19.24,19.25,44591.0,16.9259,16.9435,16.9259,16.9347,44591.0
2015-06-12 15:35:00,19.25,19.25,19.24,19.24,38320.0,16.9347,16.9347,16.9259,16.9259,38320.0
2015-06-12 15:40:00,19.24,19.27,19.24,19.27,77762.0,16.9259,16.9522,16.9259,16.9522,77762.0
2015-06-12 15:45:00,19.26,19.28,19.26,19.28,88666.0,16.9435,16.961,16.9435,16.961,88666.0
2015-06-12 15:50:00,19.28,19.28,19.27,19.28,38330.0,16.961,16.961,16.9522,16.961,38330.0
2015-06-12 15:55:00,19.28,19.29,19.27,19.27,193958.0,16.961,16.9698,16.9522,16.9522,193958.0
2015-06-15 09:30:00,19.2,19.51,19.17,19.5,149929.0,16.8907,17.1634,16.8643,17.1546,149929.0
2015-06-15 09:35:00,19.5,19.59,19.5,19.59,122100.0,17.1546,17.2338,17.1546,17.2338,122100.0
2015-06-15 09:40:00,19.59,19.66,19.5,19.5,147333.0,17.2338,17.2953,17.1546,17.1546,147333.0
2015-06-15 09:45:00,19.49,19.51,19.37,19.38,71952.0,17.1458,17.1634,17.0402,17.049,71952.0
2015-06-15 09:50:00,19.38,19.38,19.29,19.34,66552.0,17.049,17.049,16.9698,17.0138,66552.0
2015-06-15 09:55:00,19.34,19.35,19.32,19.35,29084.0,17.0138,17.0226,16.9962,17.0226,29084.0
2015-06-15 10:00:00,19.35,19.51,19.35,19.51,184667.0,17.0226,17.1634,17.0226,17.1634,184667.0
2015-06-15 10:05:00,19.51,19.51,19.42,19.44,98691.0,17.1634,17.1634,17.0842,17.1018,98691.0
2015-06-15 10:10:00,19.44,19.46,19.4,19.41,59741.0,17.1018,17.1194,17.0666,17.0754,59741.0
2015-06-15 10:15:00,19.41,19.45,19.4,19.43,22151.0,17.0754,17.1106,17.0666,17.093,22151.0
2015-06-15 10:20:00,19.44,19.46,19.43,19.45,33081.0,17.1018,17.1194,17.093,17.1106,33081.0
2015-06-15 10:25:00,19.45,19.48,19.44,19.48,18747.0,17.1106,17.137,17.1018,17.137,18747.0
2015-06-15 10:30:00,19.47,19.48,19.42,19.45,41881.0,17.1282,17.137,17.0842,17.1106,41881.0
2015-06-15 10:35:00,19.45,19.49,19.44,19.47,41690.0,17.1106,17.1458,17.1018,17.1282,41690.0
2015-06-15 10:40:00,19.47,19.48,19.41,19.41,33877.0,17.1282,17.137,17.0754,17.0754,33877.0
2015-06-15 10:45:00,19.42,19.45,19.41,19.42,30301.0,17.0842,17.1106,17.0754,17.0842,30301.0
2015-06-15 10:50:00,19.42,19.47,19.41,19.45,88880.0,17.0842,17.1282,17.0754,17.1106,88880.0
2015-06-15 10:55:00,19.45,19.46,19.43,19.45,27097.0,17.1106,17.1194,17.093,17.1106,27097.0
2015-06-15 11:00:00,19.46,19.5,19.45,19.48,50901.0,17.1194,17.1546,17.1106,17.137,50901.0
2015-06-15 11:05:00,19.49,19.5,19.47,19.5,35998.0,17.1458,17.1546,17.1282,17.1546,35998.0
2015-06-15 11:10:00,19.49,19.53,19.49,19.5,41646.0,17.1458,17.181,17.1458,17.1546,41646.0
2015-06-15 11:15:00,19.5,19.52,19.5,19.5,51608.0,17.1546,17.1722,17.1546,17.1546,51608.0
2015-06-15 11:20:00,19.5,19.51,19.46,19.46,38923.0,17.1546,17.1634,17.1194,17.1194,38923.0
2015-06-15 11:25:00,19.46,19.47,19.41,19.41,31559.0,17.1194,17.1282,17.0754,17.0754,31559.0
2015-06-15 11:30:00,19.42,19.46,19.41,19.46,41041.0,17.0842,17.1194,17.0754,17.1194,41041.0
2015-06-15 11:35:00,19.46,19.49,19.45,19.49,104142.0,17.1194,17.1458,17.1106,17.1458,104142.0
2015-06-15 11:40:00,19.48,19.54,19.46,19.53,91944.0,17.137,17.1898,17.1194,17.181,91944.0
2015-06-15 11:45:00,19.52,19.58,19.52,19.55,109990.0,17.1722,17.225,17.1722,17.1986,109990.0
2015-06-15 11:50:00,19.55,19.56,19.52,19.55,37837.0,17.1986,17.2074,17.1722,17.1986,37837.0
2015-06-15 11:55:00,19.55,19.56,19.54,19.55,23675.0,17.1986,17.2074,17.1898,17.1986,23675.0
2015-06-15 12:00:00,19.55,19.55,19.5,19.51,28255.0,17.1986,17.1986,17.1546,17.1634,28255.0
2015-06-15 12:05:00,19.5,19.53,19.5,19.52,33063.0,17.1546,17.181,17.1546,17.1722,33063.0
2015-06-15 12:10:00,19.53,19.56,19.52,19.56,41300.0,17.181,17.2074,17.1722,17.2074,41300.0
2015-06-15 12:15:00,19.56,19.56,19.51,19.53,47434.0,17.2074,17.2074,17.1634,17.181,47434.0
2015-06-15 12:20:00,19.52,19.54,19.52,19.53,29231.0,17.1722,17.1898,17.1722,17.181,29231.0
2015-06-15 12:25:00,19.53,19.53,19.5,19.5,32115.0,17.181,17.181,17.1546,17.1546,32115.0
2015-06-15 12:30:00,19.51,19.54,19.5,19.52,25815.0,17.1634,17.1898,17.1546,17.1722,25815.0
2015-06-15 12:35:00,19.53,19.54,19.52,19.52,34622.0,17.181,17.1898,17.1722,17.1722,34622.0
2015-06-15 12:40:00,19.52,19.52,19.49,19.49,26414.0,17.1722,17.1722,17.1458,17.1458,26414.0
2015-06-15 12:45:00,19.48,19.52,19.48,19.52,28204.0,17.137,17.1722,17.137,17.1722,28204.0
2015-06-15 12:50:00,19.51,19.54,19.51,19.54,60768.0,17.1634,17.1898,17.1634,17.1898,60768.0
2015-06-15 12:55:00,19.54,19.54,19.49,19.51,69723.0,17.1898,17.1898,17.1458,17.1634,69723.0
2015-06-15 13:00:00,19.52,19.54,19.51,19.54,14160.0,17.1722,17.1898,17.1634,17.1898,14160.0
2015-06-15 13:05:00,19.54,19.54,19.49,19.49,30918.0,17.1898,17.1898,17.1458,17.1458,30918.0
2015-06-15 13:10:00,19.49,19.5,19.49,19.5,8341.0,17.1458,17.1546,17.1458,17.1546,8341.0
2015-06-15 13:15:00,19.5,19.54,19.5,19.54,52413.0,17.1546,17.1898,17.1546,17.1898,52413.0
2015-06-15 13:20:00,19.54,19.54,19.53,19.53,26377.0,17.1898,17.1898,17.181,17.181,26377.0
2015-06-15 13:25:00,19.53,19.54,19.51,19.53,50258.0,17.181,17.1898,17.1634,17.181,50258.0
2015-06-15 13:30:00,19.54,19.55,19.52,19.55,33096.0,17.1898,17.1986,17.1722,17.1986,33096.0
2015-06-15 13:35:00,19.55,19.55,19.53,19.55,34500.0,17.1986,17.1986,17.181,17.1986,34500.0
2015-06-15 13:40:00,19.54,19.55,19.5,19.5,52289.0,17.1898,17.1986,17.1546,17.1546,52289.0
2015-06-15 13:45:00,19.5,19.51,19.49,19.5,54690.0,17.1546,17.1634,17.1458,17.1546,54690.0
2015-06-15 13:50:00,19.5,19.56,19.5,19.53,169912.0,17.1546,17.2074,17.1546,17.181,169912.0
2015-06-15 13:55:00,19.53,19.54,19.52,19.52,27095.0,17.181,17.1898,17.1722,17.1722,27095.0
2015-06-15 14:00:00,19.53,19.54,19.52,19.54,34046.0,17.181,17.1898,17.1722,17.1898,34046.0
2015-06-15 14:05:00,19.54,19.55,19.52,19.53,34580.0,17.1898,17.1986,17.1722,17.181,34580.0
2015-06-15 14:10:00,19.53,19.54,19.51,19.52,57791.0,17.181,17.1898,17.1634,17.1722,57791.0
2015-06-15 14:15:00,19.53,19.56,19.53,19.54,56150.0,17.181,17.2074,17.181,17.1898,56150.0
2015-06-15 14:20:00,19.55,19.55,19.52,19.52,47548.0,17.1986,17.1986,17.1722,17.1722,47548.0
2015-06-15 14:25:00,19.53,19.53,19.51,19.53,64203.0,17.181,17.181,17.1634,17.181,64203.0
2015-06-15 14:30:00,19.53,19.53,19.5,19.51,22923.0,17.181,17.181,17.1546,17.1634,22923.0
2015-06-15 14:35:00,19.5,19.53,19.5,19.53,64467.0,17.1546,17.181,17.1546,17.181,64467.0
2015-06-15 14:40:00,19.53,19.53,19.47,19.47,62002.0,17.181,17.181,17.1282,17.1282,62002.0
2015-06-15 14:45:00,19.47,19.49,19.47,19.48,57530.0,17.1282,17.1458,17.1282,17.137,57530.0
2015-06-15 14:50:00,19.48,19.48,19.46,19.46,66090.0,17.137,17.137,17.1194,17.1194,66090.0
2015-06-15 14:55:00,19.46,19.5,19.46,19.5,75755.0,17.1194,17.1546,17.1194,17.1546,75755.0
2015-06-15 15:00:00,19.5,19.51,19.49,19.49,35541.0,17.1546,17.1634,17.1458,17.1458,35541.0
2015-06-15 15:05:00,19.49,19.5,19.47,19.47,20358.0,17.1458,17.1546,17.1282,17.1282,20358.0
2015-06-15 15:10:00,19.48,19.48,19.47,19.48,26468.0,17.137,17.137,17.1282,17.137,26468.0
2015-06-15 15:15:00,19.48,19.48,19.43,19.43,55663.0,17.137,17.137,17.093,17.093,55663.0
2015-06-15 15:20:00,19.43,19.44,19.41,19.42,96474.0,17.093,17.1018,17.0754,17.0842,96474.0
2015-06-15 15:25:00,19.41,19.44,19.41,19.43,111235.0,17.0754,17.1018,17.0754,17.093,111235.0
2015-06-15 15:30:00,19.42,19.43,19.42,19.43,30947.0,17.0842,17.093,17.0842,17.093,30947.0
2015-06-15 15:35:00,19.42,19.43,19.42,19.42,52163.0,17.0842,17.093,17.0842,17.0842,52163.0
2015-06-15 15:40:00,19.43,19.43,19.42,19.43,52475.0,17.093,17.093,17.0842,17.093,52475.0
2015-06-15 15:45:00,19.43,19.44,19.4,19.44,234430.0,17.093,17.1018,17.0666,17.1018,234430.0
2015-06-15 15:50:00,19.44,19.44,19.4,19.4,232669.0,17.1018,17.1018,17.0666,17.0666,232669.0
2015-06-15 15:55:00,19.4,19.41,19.38,19.38,327860.0,17.0666,17.0754,17.049,17.049,327860.0
2015-06-16 09:30:00,19.33,19.35,19.23,19.29,90903.0,17.005,17.0226,16.9171,16.9698,90903.0
2015-06-16 09:35:00,19.29,19.37,19.28,19.33,125520.0,16.9698,17.0402,16.961,17.005,125520.0
2015-06-16 09:40:00,19.35,19.37,19.31,19.31,40833.0,17.0226,17.0402,16.9874,16.9874,40833.0
2015-06-16 09:45:00,19.31,19.33,19.29,19.32,39237.0,16.9874,17.005,16.9698,16.9962,39237.0
2015-06-16 09:50:00,19.33,19.36,19.32,19.36,72149.0,17.005,17.0314,16.9962,17.0314,72149.0
2015-06-16 09:55:00,19.36,19.4,19.36,19.39,41736.0,17.0314,17.0666,17.0314,17.0578,41736.0
2015-06-16 10:00:00,19.4,19.42,19.39,19.4,64386.0,17.0666,17.0842,17.0578,17.0666,64386.0
2015-06-16 10:05:00,19.4,19.42,19.36,19.36,36494.0,17.0666,17.0842,17.0314,17.0314,36494.0
2015-06-16 10:10:00,19.36,19.37,19.31,19.32,37708.0,17.0314,17.0402,16.9874,16.9962,37708.0
2015-06-16 10:15:00,19.31,19.31,19.27,19.27,75300.0,16.9874,16.9874,16.9522,16.9522,75300.0
2015-06-16 10:20:00,19.26,19.29,19.25,19.28,38890.0,16.9435,16.9698,16.9347,16.961,38890.0
2015-06-16 10:25:00,19.28,19.28,19.21,19.26,41800.0,16.961,16.961,16.8995,16.9435,41800.0
2015-06-16 10:30:00,19.27,19.31,19.27,19.28,40077.0,16.9522,16.9874,16.9522,16.961,40077.0
2015-06-16 10:35:00,19.28,19.3,19.25,19.28,29003.0,16.961,16.9786,16.9347,16.961,29003.0
2015-06-16 10:40:00,19.27,19.31,19.27,19.29,105965.0,16.9522,16.9874,16.9522,16.9698,105965.0
2015-06-16 10:45:00,19.29,19.29,19.22,19.23,43525.0,16.9698,16.9698,16.9083,16.9171,43525.0
2015-06-16 10:50:00,19.23,19.23,19.21,19.22,50117.0,16.9171,16.9171,16.8995,16.9083,50117.0
2015-06-16 10:55:00,19.22,19.24,19.2,19.24,29690.0,16.9083,16.9259,16.8907,16.9259,29690.0
2015-06-16 11:00:00,19.24,19.24,19.2,19.21,75316.0,16.9259,16.9259,16.8907,16.8995,75316.0
2015-06-16 11:05:00,19.21,19.24,19.2,19.21,41900.0,16.8995,16.9259,16.8907,16.8995,41900.0
2015-06-16 11:10:00,19.21,19.27,19.2,19.27,32571.0,16.8995,16.9522,16.8907,16.9522,32571.0
2015-06-16 11:15:00,19.27,19.29,19.25,19.27,30876.0,16.9522,16.9698,16.9347,16.9522,30876.0
2015-06-16 11:20:00,19.27,19.29,19.23,19.23,49866.0,16.9522,16.9698,16.9171,16.9171,49866.0
2015-06-16 11:25:00,19.24,19.29,19.23,19.29,41966.0,16.9259,16.9698,16.9171,16.9698,41966.0
2015-06-16 11:30:00,19.29,19.3,19.28,19.29,103972.0,16.9698,16.9786,16.961,16.9698,103972.0
2015-06-16 11:35:00,19.29,19.3,19.24,19.26,116939.0,16.9698,16.9786,16.9259,16.9435,116939.0
2015-06-16 11:40:00,19.27,19.3,19.26,19.29,37940.0,16.9522,16.9786,16.9435,16.9698,37940.0
2015-06-16 11:45:00,19.29,19.3,19.27,19.3,65154.0,16.9698,16.9786,16.9522,16.9786,65154.0
2015-06-16 11:50:00,19.31,19.33,19.29,19.3,40993.0,16.9874,17.005,16.9698,16.9786,40993.0
2015-06-16 11:55:00,19.3,19.32,19.29,19.31,22757.0,16.9786,16.9962,16.9698,16.9874,22757.0
2015-06-16 12:00:00,19.32,19.32,19.31,19.32,12868.0,16.9962,16.9962,16.9874,16.9962,12868.0
2015-06-16 12:05:00,19.32,19.32,19.3,19.31,23825.0,16.9962,16.9962,16.9786,16.9874,23825.0
2015-06-16 12:10:00,19.31,19.32,19.28,19.3,111584.0,16.9874,16.9962,16.961,16.9786,111584.0
2015-06-16 12:15:00,19.3,19.31,19.28,19.3,54285.0,16.9786,16.9874,16.961,16.9786,54285.0
2015-06-16 12:20:00,19.3,19.31,19.29,19.3,52442.0,16.9786,16.9874,16.9698,16.9786,52442.0
2015-06-16 12:25:00,19.3,19.3,19.29,19.3,10206.0,16.9786,16.9786,16.9698,16.9786,10206.0
2015-06-16 12:30:00,19.3,19.33,19.29,19.33,72982.0,16.9786,17.005,16.9698,17.005,72982.0
2015-06-16 12:35:00,19.33,19.35,19.32,19.35,146073.0,17.005,17.0226,16.9962,17.0226,146073.0
2015-06-16 12:40:00,19.35,19.36,19.33,19.33,60124.0,17.0226,17.0314,17.005,17.005,60124.0
2015-06-16 12:45:00,19.34,19.34,19.32,19.33,12036.0,17.0138,17.0138,16.9962,17.005,12036.0
2015-06-16 12:50:00,19.32,19.37,19.32,19.36,47228.0,16.9962,17.0402,16.9962,17.0314,47228.0
2015-06-16 12:55:00,19.36,19.36,19.33,19.35,35383.0,17.0314,17.0314,17.005,17.0226,35383.0
2015-06-16 13:00:00,19.35,19.36,19.35,19.36,26945.0,17.0226,17.0314,17.0226,17.0314,26945.0
2015-06-16 13:05:00,19.36,19.36,19.35,19.36,7794.0,17.0314,17.0314,17.0226,17.0314,7794.0
2015-06-16 13:10:00,19.35,19.36,19.32,19.35,101137.0,17.0226,17.0314,16.9962,17.0226,101137.0
2015-06-16 13:15:00,19.35,19.36,19.34,19.36,14658.0,17.0226,17.0314,17.0138,17.0314,14658.0
2015-06-16 13:20:00,19.36,19.37,19.35,19.36,48220.0,17.0314,17.0402,17.0226,17.0314,48220.0
2015-06-16 13:25:00,19.37,19.37,19.36,19.37,13417.0,17.0402,17.0402,17.0314,17.0402,13417.0
2015-06-16 13:30:00,19.37,19.41,19.36,19.39,89511.0,17.0402,17.0754,17.0314,17.0578,89511.0
2015-06-16 13:35:00,19.39,19.4,19.34,19.36,45926.0,17.0578,17.0666,17.0138,17.0314,45926.0
2015-06-16 13:40:00,19.36,19.36,19.35,19.36,19693.0,17.0314,17.0314,17.0226,17.0314,19693.0
2015-06-16 13:45:00,19.36,19.36,19.35,19.36,16980.0,17.0314,17.0314,17.0226,17.0314,16980.0
2015-06-16 13:50:00,19.36,19.36,19.35,19.36,17693.0,17.0314,17.0314,17.0226,17.0314,17693.0
2015-06-16 13:55:00,19.36,19.36,19.33,19.34,49175.0,17.0314,17.0314,17.005,17.0138,49175.0
2015-06-16 14:00:00,19.34,19.36,19.33,19.36,30563.0,17.0138,17.0314,17.005,17.0314,30563.0
2015-06-16 14:05:00,19.36,19.38,19.36,19.38,26020.0,17.0314,17.049,17.0314,17.049,26020.0
2015-06-16 14:10:00,19.38,19.38,19.35,19.35,56859.0,17.049,17.049,17.0226,17.0226,56859.0
2015-06-16 14:15:00,19.35,19.35,19.33,19.33,19789.0,17.0226,17.0226,17.005,17.005,19789.0
2015-06-16 14:20:00,19.33,19.35,19.33,19.35,23452.0,17.005,17.0226,17.005,17.0226,23452.0
2015-06-16 14:25:00,19.35,19.37,19.34,19.36,43632.0,17.0226,17.0402,17.0138,17.0314,43632.0
2015-06-16 14:30:00,19.37,19.37,19.36,19.37,11536.0,17.0402,17.0402,17.0314,17.0402,11536.0
2015-06-16 14:35:00,19.37,19.37,19.35,19.36,69288.0,17.0402,17.0402,17.0226,17.0314,69288.0
2015-06-16 14:40:00,19.36,19.37,19.34,19.36,29232.0,17.0314,17.0402,17.0138,17.0314,29232.0
2015-06-16 14:45:00,19.35,19.36,19.35,19.36,12375.0,17.0226,17.0314,17.0226,17.0314,12375.0
2015-06-16 14:50:00,19.36,19.36,19.35,19.36,22600.0,17.0314,17.0314,17.0226,17.0314,22600.0
2015-06-16 14:55:00,19.36,19.36,19.35,19.36,18382.0,17.0314,17.0314,17.0226,17.0314,18382.0
2015-06-16 15:00:00,19.36,19.36,19.35,19.36,24450.0,17.0314,17.0314,17.0226,17.0314,24450.0
2015-06-16 15:05:00,19.36,19.36,19.34,19.35,38322.0,17.0314,17.0314,17.0138,17.0226,38322.0
2015-06-16 15:10:00,19.35,19.35,19.32,19.32,63723.0,17.0226,17.0226,16.9962,16.9962,63723.0
2015-06-16 15:15:00,19.32,19.33,19.32,19.32,17613.0,16.9962,17.005,16.9962,16.9962,17613.0
2015-06-16 15:20:00,19.32,19.33,19.32,19.33,25768.0,16.9962,17.005,16.9962,17.005,25768.0
2015-06-16 15:25:00,19.33,19.34,19.32,19.34,52821.0,17.005,17.0138,16.9962,17.0138,52821.0
2015-06-16 15:30:00,19.34,19.37,19.34,19.37,96358.0,17.0138,17.0402,17.0138,17.0402,96358.0
2015-06-16 15:35:00,19.37,19.37,19.32,19.32,139388.0,17.0402,17.0402,16.9962,16.9962,139388.0
2015-06-16 15:40:00,19.32,19.35,19.32,19.35,116399.0,16.9962,17.0226,16.9962,17.0226,116399.0
2015-06-16 15:45:00,19.34,19.37,19.34,19.35,124236.0,17.0138,17.0402,17.0138,17.0226,124236.0
2015-06-16 15:50:00,19.35,19.37,19.34,19.37,93286.0,17.0226,17.0402,17.0138,17.0402,93286.0
2015-06-16 15:55:00,19.37,19.38,19.36,19.38,213659.0,17.0402,17.049,17.0314,17.049,213659.0
2015-06-17 09:30:00,19.4,19.46,19.37,19.39,102413.0,17.0666,17.1194,17.0402,17.0578,102413.0
2015-06-17 09:35:00,19.39,19.41,19.34,19.38,96654.0,17.0578,17.0754,17.0138,17.049,96654.0
2015-06-17 09:40:00,19.38,19.43,19.36,19.4,171199.0,17.049,17.093,17.0314,17.0666,171199.0
2015-06-17 09:45:00,19.4,19.41,19.33,19.36,101458.0,17.0666,17.0754,17.005,17.0314,101458.0
2015-06-17 09:50:00,19.36,19.43,19.35,19.38,88428.0,17.0314,17.093,17.0226,17.049,88428.0
2015-06-17 09:55:00,19.39,19.39,19.35,19.35,21782.0,17.0578,17.0578,17.0226,17.0226,21782.0
2015-06-17 10:00:00,19.35,19.37,19.33,19.36,27809.0,17.0226,17.0402,17.005,17.0314,27809.0
2015-06-17 10:05:00,19.35,19.36,19.33,19.34,31231.0,17.0226,17.0314,17.005,17.0138,31231.0
2015-06-17 10:10:00,19.34,19.35,19.33,19.34,14994.0,17.0138,17.0226,17.005,17.0138,14994.0
2015-06-17 10:15:00,19.34,19.34,19.31,19.33,21209.0,17.0138,17.0138,16.9874,17.005,21209.0
2015-06-17 10:20:00,19.33,19.35,19.31,19.31,33458.0,17.005,17.0226,16.9874,16.9874,33458.0
2015-06-17 10:25:00,19.32,19.35,19.31,19.32,35155.0,16.9962,17.0226,16.9874,16.9962,35155.0
2015-06-17 10:30:00,19.32,19.32,19.3,19.3,20988.0,16.9962,16.9962,16.9786,16.9786,20988.0
2015-06-17 10:35:00,19.3,19.33,19.3,19.3,29045.0,16.9786,17.005,16.9786,16.9786,29045.0
2015-06-17 10:40:00,19.31,19.33,19.3,19.33,15581.0,16.9874,17.005,16.9786,17.005,15581.0
2015-06-17 10:45:00,19.33,19.35,19.32,19.35,38280.0,17.005,17.0226,16.9962,17.0226,38280.0
2015-06-17 10:50:00,19.35,19.36,19.32,19.33,23143.0,17.0226,17.0314,16.9962,17.005,23143.0
2015-06-17 10:55:00,19.33,19.37,19.32,19.36,22735.0,17.005,17.0402,16.9962,17.0314,22735.0
2015-06-17 11:00:00,19.37,19.38,19.36,19.38,25681.0,17.0402,17.049,17.0314,17.049,25681.0
2015-06-17 11:05:00,19.37,19.38,19.34,19.35,48633.0,17.0402,17.049,17.0138,17.0226,48633.0
2015-06-17 11:10:00,19.36,19.37,19.33,19.33,28363.0,17.0314,17.0402,17.005,17.005,28363.0
2015-06-17 11:15:00,19.33,19.35,19.32,19.32,24433.0,17.005,17.0226,16.9962,16.9962,24433.0
2015-06-17 11:20:00,19.31,19.31,19.29,19.29,35786.0,16.9874,16.9874,16.9698,16.9698,35786.0
2015-06-17 11:25:00,19.29,19.3,19.27,19.27,20393.0,16.9698,16.9786,16.9522,16.9522,20393.0
2015-06-17 11:30:00,19.27,19.3,19.26,19.3,36786.0,16.9522,16.9786,16.9435,16.9786,36786.0
2015-06-17 11:35:00,19.3,19.31,19.29,19.31,17636.0,16.9786,16.9874,16.9698,16.9874,17636.0
2015-06-17 11:40:00,19.31,19.33,19.31,19.32,17808.0,16.9874,17.005,16.9874,16.9962,17808.0
2015-06-17 11:45:00,19.32,19.34,19.32,19.33,26658.0,16.9962,17.0138,16.9962,17.005,26658.0
2015-06-17 11:50:00,19.33,19.35,19.31,19.35,27414.0,17.005,17.0226,16.9874,17.0226,27414.0
2015-06-17 11:55:00,19.35,19.35,19.32,19.34,35923.0,17.0226,17.0226,16.9962,17.0138,35923.0
2015-06-17 12:00:00,19.34,19.35,19.33,19.35,14762.0,17.0138,17.0226,17.005,17.0226,14762.0
2015-06-17 12:05:00,19.35,19.35,19.32,19.34,32573.0,17.0226,17.0226,16.9962,17.0138,32573.0
2015-06-17 12:10:00,19.34,19.35,19.33,19.35,23428.0,17.0138,17.0226,17.005,17.0226,23428.0
2015-06-17 12:15:00,19.35,19.35,19.3,19.31,49017.0,17.0226,17.0226,16.9786,16.9874,49017.0
2015-06-17 12:20:00,19.31,19.33,19.3,19.32,95196.0,16.9874,17.005,16.9786,16.9962,95196.0
2015-06-17 12:25:00,19.32,19.33,19.32,19.33,12365.0,16.9962,17.005,16.9962,17.005,12365.0
2015-06-17 12:30:00,19.32,19.33,19.3,19.3,20410.0,16.9962,17.005,16.9786,16.9786,20410.0
2015-06-17 12:35:00,19.3,19.3,19.28,19.29,13179.0,16.9786,16.9786,16.961,16.9698,13179.0
2015-06-17 12:40:00,19.28,19.29,19.26,19.27,22169.0,16.961,16.9698,16.9435,16.9522,22169.0
2015-06-17 12:45:00,19.26,19.28,19.26,19.28,22896.0,16.9435,16.961,16.9435,16.961,22896.0
2015-06-17 12:50:00,19.28,19.29,19.27,19.28,25632.0,16.961,16.9698,16.9522,16.961,25632.0
2015-06-17 12:55:00,19.28,19.28,19.26,19.26,24506.0,16.961,16.961,16.9435,16.9435,24506.0
2015-06-17 13:00:00,19.27,19.28,19.26,19.28,13626.0,16.9522,16.961,16.9435,16.961,13626.0
2015-06-17 13:05:00,19.28,19.29,19.26,19.27,21750.0,16.961,16.9698,16.9435,16.9522,21750.0
2015-06-17 13:10:00,19.26,19.28,19.26,19.27,24027.0,16.9435,16.961,16.9435,16.9522,24027.0
2015-06-17 13:15:00,19.27,19.31,19.26,19.3,24712.0,16.9522,16.9874,16.9435,16.9786,24712.0
2015-06-17 13:20:00,19.3,19.31,19.3,19.31,12400.0,16.9786,16.9874,16.9786,16.9874,12400.0
2015-06-17 13:25:00,19.31,19.32,19.29,19.32,33566.0,16.9874,16.9962,16.9698,16.9962,33566.0
2015-06-17 13:30:00,19.31,19.32,19.3,19.32,27973.0,16.9874,16.9962,16.9786,16.9962,27973.0
2015-06-17 13:35:00,19.31,19.32,19.3,19.3,12125.0,16.9874,16.9962,16.9786,16.9786,12125.0
2015-06-17 13:40:00,19.31,19.34,19.3,19.32,37936.0,16.9874,17.0138,16.9786,16.9962,37936.0
2015-06-17 13:45:00,19.32,19.33,19.31,19.32,7856.0,16.9962,17.005,16.9874,16.9962,7856.0
2015-06-17 13:50:00,19.31,19.35,19.31,19.35,25373.0,16.9874,17.0226,16.9874,17.0226,25373.0
2015-06-17 13:55:00,19.35,19.36,19.34,19.34,19302.0,17.0226,17.0314,17.0138,17.0138,19302.0
2015-06-17 14:00:00,19.33,19.43,19.27,19.41,92635.0,17.005,17.093,16.9522,17.0754,92635.0
2015-06-17 14:05:00,19.4,19.46,19.38,19.45,54174.0,17.0666,17.1194,17.049,17.1106,54174.0
2015-06-17 14:10:00,19.45,19.48,19.41,19.42,42647.0,17.1106,17.137,17.0754,17.0842,42647.0
2015-06-17 14:15:00,19.42,19.44,19.39,19.4,60371.0,17.0842,17.1018,17.0578,17.0666,60371.0
2015-06-17 14:20:00,19.4,19.4,19.36,19.37,31910.0,17.0666,17.0666,17.0314,17.0402,31910.0
2015-06-17 14:25:00,19.37,19.38,19.36,19.36,15705.0,17.0402,17.049,17.0314,17.0314,15705.0
2015-06-17 14:30:00,19.35,19.39,19.35,19.37,53560.0,17.0226,17.0578,17.0226,17.0402,53560.0
2015-06-17 14:35:00,19.37,19.4,19.36,19.4,28763.0,17.0402,17.0666,17.0314,17.0666,28763.0
2015-06-17 14:40:00,19.4,19.46,19.4,19.44,53175.0,17.0666,17.1194,17.0666,17.1018,53175.0
2015-06-17 14:45:00,19.43,19.47,19.43,19.47,42373.0,17.093,17.1282,17.093,17.1282,42373.0
2015-06-17 14:50:00,19.46,19.49,19.46,19.48,40295.0,17.1194,17.1458,17.1194,17.137,40295.0
2015-06-17 14:55:00,19.48,19.49,19.45,19.45,29100.0,17.137,17.1458,17.1106,17.1106,29100.0
2015-06-17 15:00:00,19.45,19.47,19.43,19.44,35439.0,17.1106,17.1282,17.093,17.1018,35439.0
2015-06-17 15:05:00,19.44,19.44,19.41,19.41,17849.0,17.1018,17.1018,17.0754,17.0754,17849.0
2015-06-17 15:10:00,19.41,19.45,19.41,19.43,36553.0,17.0754,17.1106,17.0754,17.093,36553.0
2015-06-17 15:15:00,19.43,19.46,19.43,19.43,31884.0,17.093,17.1194,17.093,17.093,31884.0
2015-06-17 15:20:00,19.43,19.48,19.43,19.46,42201.0,17.093,17.137,17.093,17.1194,42201.0
2015-06-17 15:25:00,19.46,19.49,19.45,19.46,61908.0,17.1194,17.1458,17.1106,17.1194,61908.0
2015-06-17 15:30:00,19.46,19.48,19.44,19.48,112251.0,17.1194,17.137,17.1018,17.137,112251.0
2015-06-17 15:35:00,19.48,19.49,19.47,19.48,66047.0,17.137,17.1458,17.1282,17.137,66047.0
2015-06-17 15:40:00,19.48,19.49,19.47,19.49,79952.0,17.137,17.1458,17.1282,17.1458,79952.0
2015-06-17 15:45:00,19.48,19.49,19.45,19.46,218356.0,17.137,17.1458,17.1106,17.1194,218356.0
2015-06-17 15:50:00,19.46,19.48,19.45,19.48,145082.0,17.1194,17.137,17.1106,17.137,145082.0
2015-06-17 15:55:00,19.47,19.48,19.44,19.46,346550.0,17.1282,17.137,17.1018,17.1194,346550.0
2015-06-18 09:30:00,19.5,19.63,19.47,19.61,65427.0,17.1546,17.2689,17.1282,17.2514,65427.0
2015-06-18 09:35:00,19.61,19.66,19.59,19.6,55096.0,17.2514,17.2953,17.2338,17.2426,55096.0
2015-06-18 09:40:00,19.61,19.66,19.6,19.63,74573.0,17.2514,17.2953,17.2426,17.2689,74573.0
2015-06-18 09:45:00,19.62,19.71,19.62,19.65,73429.0,17.2602,17.3393,17.2602,17.2865,73429.0
2015-06-18 09:50:00,19.64,19.67,19.64,19.66,43863.0,17.2777,17.3041,17.2777,17.2953,43863.0
2015-06-18 09:55:00,19.65,19.67,19.63,19.67,30990.0,17.2865,17.3041,17.2689,17.3041,30990.0
2015-06-18 10:00:00,19.67,19.68,19.65,19.65,57000.0,17.3041,17.3129,17.2865,17.2865,57000.0
2015-06-18 10:05:00,19.64,19.7,19.64,19.7,46194.0,17.2777,17.3305,17.2777,17.3305,46194.0
2015-06-18 10:10:00,19.7,19.7,19.65,19.65,21696.0,17.3305,17.3305,17.2865,17.2865,21696.0
2015-06-18 10:15:00,19.66,19.69,19.62,19.63,49410.0,17.2953,17.3217,17.2602,17.2689,49410.0
2015-06-18 10:20:00,19.63,19.66,19.62,19.66,63009.0,17.2689,17.2953,17.2602,17.2953,63009.0
2015-06-18 10:25:00,19.65,19.66,19.61,19.61,27955.0,17.2865,17.2953,17.2514,17.2514,27955.0
2015-06-18 10:30:00,19.61,19.63,19.6,19.62,31641.0,17.2514,17.2689,17.2426,17.2602,31641.0
2015-06-18 10:35:00,19.61,19.65,19.59,19.65,56973.0,17.2514,17.2865,17.2338,17.2865,56973.0
2015-06-18 10:40:00,19.65,19.66,19.61,19.64,36254.0,17.2865,17.2953,17.2514,17.2777,36254.0
2015-06-18 10:45:00,19.64,19.66,19.64,19.64,38965.0,17.2777,17.2953,17.2777,17.2777,38965.0
2015-06-18 10:50:00,19.65,19.65,19.61,19.61,21616.0,17.2865,17.2865,17.2514,17.2514,21616.0
2015-06-18 10:55:00,19.61,19.61,19.58,19.58,28347.0,17.2514,17.2514,17.225,17.225,28347.0
2015-06-18 11:00:00,19.59,19.59,19.56,19.56,51642.0,17.2338,17.2338,17.2074,17.2074,51642.0
2015-06-18 11:05:00,19.57,19.6,19.56,19.59,90762.0,17.2162,17.2426,17.2074,17.2338,90762.0
2015-06-18 11:10:00,19.6,19.6,19.57,19.57,52582.0,17.2426,17.2426,17.2162,17.2162,52582.0
2015-06-18 11:15:00,19.57,19.58,19.57,19.57,13285.0,17.2162,17.225,17.2162,17.2162,13285.0
2015-06-18 11:20:00,19.57,19.58,19.55,19.55,21633.0,17.2162,17.225,17.1986,17.1986,21633.0
2015-06-18 11:25:00,19.55,19.57,19.53,19.57,74430.0,17.1986,17.2162,17.181,17.2162,74430.0
2015-06-18 11:30:00,19.57,19.6,19.57,19.57,35815.0,17.2162,17.2426,17.2162,17.2162,35815.0
2015-06-18 11:35:00,19.57,19.59,19.56,19.59,34627.0,17.2162,17.2338,17.2074,17.2338,34627.0
2015-06-18 11:40:00,19.59,19.61,19.58,19.6,18122.0,17.2338,17.2514,17.225,17.2426,18122.0
2015-06-18 11:45:00,19.6,19.61,19.59,19.59,15359.0,17.2426,17.2514,17.2338,17.2338,15359.0
2015-06-18 11:50:00,19.59,19.63,19.58,19.62,41886.0,17.2338,17.2689,17.225,17.2602,41886.0
2015-06-18 11:55:00,19.62,19.64,19.61,19.64,27349.0,17.2602,17.2777,17.2514,17.2777,27349.0
2015-06-18 12:00:00,19.64,19.64,19.62,19.63,28117.0,17.2777,17.2777,17.2602,17.2689,28117.0
2015-06-18 12:05:00,19.63,19.64,19.61,19.64,34913.0,17.2689,17.2777,17.2514,17.2777,34913.0
2015-06-18 12:10:00,19.64,19.65,19.61,19.64,84091.0,17.2777,17.2865,17.2514,17.2777,84091.0
2015-06-18 12:15:00,19.64,19.65,19.62,19.63,28289.0,17.2777,17.2865,17.2602,17.2689,28289.0
2015-06-18 12:20:00,19.63,19.68,19.62,19.68,34809.0,17.2689,17.3129,17.2602,17.3129,34809.0
2015-06-18 12:25:00,19.68,19.69,19.67,19.67,18697.0,17.3129,17.3217,17.3041,17.3041,18697.0
2015-06-18 12:30:00,19.67,19.71,19.67,19.69,34015.0,17.3041,17.3393,17.3041,17.3217,34015.0
2015-06-18 12:35:00,19.69,19.7,19.64,19.65,27317.0,17.3217,17.3305,17.2777,17.2865,27317.0
2015-06-18 12:40:00,19.65,19.66,19.63,19.63,17799.0,17.2865,17.2953,17.2689,17.2689,17799.0
2015-06-18 12:45:00,19.63,19.64,19.62,19.63,27026.0,17.2689,17.2777,17.2602,17.2689,27026.0
2015-06-18 12:50:00,19.63,19.64,19.62,19.63,12700.0,17.2689,17.2777,17.2602,17.2689,12700.0
2015-06-18 12:55:00,19.63,19.63,19.6,19.6,21585.0,17.2689,17.2689,17.2426,17.2426,21585.0
2015-06-18 13:00:00,19.6,19.62,19.59,19.61,31926.0,17.2426,17.2602,17.2338,17.2514,31926.0
2015-06-18 13:05:00,19.61,19.61,19.58,19.58,16108.0,17.2514,17.2514,17.225,17.225,16108.0
2015-06-18 13:10:00,19.57,19.6,19.57,19.59,57516.0,17.2162,17.2426,17.2162,17.2338,57516.0
2015-06-18 13:15:00,19.59,19.59,19.56,19.56,15855.0,17.2338,17.2338,17.2074,17.2074,15855.0
2015-06-18 13:20:00,19.56,19.58,19.55,19.55,32063.0,17.2074,17.225,17.1986,17.1986,32063.0
2015-06-18 13:25:00,19.55,19.57,19.55,19.55,22535.0,17.1986,17.2162,17.1986,17.1986,22535.0
2015-06-18 13:30:00,19.55,19.58,19.53,19.55,40394.0,17.1986,17.225,17.181,17.1986,40394.0
2015-06-18 13:35:00,19.54,19.57,19.54,19.57,14773.0,17.1898,17.2162,17.1898,17.2162,14773.0
2015-06-18 13:40:00,19.56,19.57,19.55,19.55,12153.0,17.2074,17.2162,17.1986,17.1986,12153.0
2015-06-18 13:45:00,19.55,19.56,19.53,19.53,14589.0,17.1986,17.2074,17.181,17.181,14589.0
2015-06-18 13:50:00,19.53,19.55,19.53,19.54,21679.0,17.181,17.1986,17.181,17.1898,21679.0
2015-06-18 13:55:00,19.55,19.55,19.53,19.54,36479.0,17.1986,17.1986,17.181,17.1898,36479.0
2015-06-18 14:00:00,19.55,19.56,19.54,19.55,18762.0,17.1986,17.2074,17.1898,17.1986,18762.0
2015-06-18 14:05:00,19.54,19.56,19.54,19.55,12334.0,17.1898,17.2074,17.1898,17.1986,12334.0
2015-06-18 14:10:00,19.55,19.56,19.55,19.55,9800.0,17.1986,17.2074,17.1986,17.1986,9800.0
2015-06-18 14:15:00,19.54,19.55,19.53,19.55,32215.0,17.1898,17.1986,17.181,17.1986,32215.0
2015-06-18 14:20:00,19.55,19.57,19.54,19.56,27001.0,17.1986,17.2162,17.1898,17.2074,27001.0
2015-06-18 14:25:00,19.56,19.58,19.55,19.57,32482.0,17.2074,17.225,17.1986,17.2162,32482.0
2015-06-18 14:30:00,19.58,19.59,19.56,19.56,24012.0,17.225,17.2338,17.2074,17.2074,24012.0
2015-06-18 14:35:00,19.56,19.57,19.55,19.57,26421.0,17.2074,17.2162,17.1986,17.2162,26421.0
2015-06-18 14:40:00,19.58,19.58,19.56,19.56,17600.0,17.225,17.225,17.2074,17.2074,17600.0
2015-06-18 14:45:00,19.56,19.57,19.55,19.57,29920.0,17.2074,17.2162,17.1986,17.2162,29920.0
2015-06-18 14:50:00,19.57,19.57,19.54,19.55,24974.0,17.2162,17.2162,17.1898,17.1986,24974.0
2015-06-18 14:55:00,19.55,19.56,19.54,19.55,18348.0,17.1986,17.2074,17.1898,17.1986,18348.0
2015-06-18 15:00:00,19.55,19.56,19.53,19.54,17480.0,17.1986,17.2074,17.181,17.1898,17480.0
2015-06-18 15:05:00,19.53,19.54,19.53,19.53,13700.0,17.181,17.1898,17.181,17.181,13700.0
2015-06-18 15:10:00,19.53,19.54,19.53,19.54,30246.0,17.181,17.1898,17.181,17.1898,30246.0
2015-06-18 15:15:00,19.54,19.56,19.53,19.55,36583.0,17.1898,17.2074,17.181,17.1986,36583.0
2015-06-18 15:20:00,19.55,19.57,19.54,19.57,53312.0,17.1986,17.2162,17.1898,17.2162,53312.0
2015-06-18 15:25:00,19.57,19.58,19.57,19.57,37461.0,17.2162,17.225,17.2162,17.2162,37461.0
2015-06-18 15:30:00,19.57,19.6,19.56,19.56,99554.0,17.2162,17.2426,17.2074,17.2074,99554.0
2015-06-18 15:35:00,19.57,19.57,19.54,19.54,24015.0,17.2162,17.2162,17.1898,17.1898,24015.0
2015-06-18 15:40:00,19.54,19.57,19.54,19.57,85767.0,17.1898,17.2162,17.1898,17.2162,85767.0
2015-06-18 15:45:00,19.57,19.57,19.53,19.53,120093.0,17.2162,17.2162,17.181,17.181,120093.0
2015-06-18 15:50:00,19.54,19.54,19.53,19.53,67410.0,17.1898,17.1898,17.181,17.181,67410.0
2015-06-18 15:55:00,19.54,19.56,19.53,19.56,230841.0,17.1898,17.2074,17.181,17.2074,230841.0
2015-06-19 09:30:00,19.64,19.73,19.62,19.64,529909.0,17.2777,17.3569,17.2602,17.2777,529909.0
2015-06-19 09:35:00,19.64,19.8,19.64,19.8,98118.0,17.2777,17.4185,17.2777,17.4185,98118.0
2015-06-19 09:40:00,19.81,19.9,19.77,19.9,205657.0,17.4273,17.5065,17.3921,17.5065,205657.0
2015-06-19 09:45:00,19.9,19.9,19.81,19.88,120191.0,17.5065,17.5065,17.4273,17.4889,120191.0
2015-06-19 09:50:00,19.88,19.92,19.87,19.91,61243.0,17.4889,17.5241,17.4801,17.5153,61243.0
2015-06-19 09:55:00,19.91,19.97,19.88,19.97,135683.0,17.5153,17.5681,17.4889,17.5681,135683.0
2015-06-19 10:00:00,19.97,20.03,19.94,20.03,174523.0,17.5681,17.6208,17.5417,17.6208,174523.0
2015-06-19 10:05:00,20.03,20.07,19.99,20.03,70790.0,17.6208,17.656,17.5856,17.6208,70790.0
2015-06-19 10:10:00,20.03,20.08,20.02,20.04,67311.0,17.6208,17.6648,17.612,17.6296,67311.0
2015-06-19 10:15:00,20.04,20.05,20.0,20.02,64777.0,17.6296,17.6384,17.5944,17.612,64777.0
2015-06-19 10:20:00,20.02,20.04,20.01,20.02,61562.0,17.612,17.6296,17.6032,17.612,61562.0
2015-06-19 10:25:00,20.03,20.07,20.02,20.05,74663.0,17.6208,17.656,17.612,17.6384,74663.0
2015-06-19 10:30:00,20.06,20.06,20.0,20.0,31370.0,17.6472,17.6472,17.5944,17.5944,31370.0
2015-06-19 10:35:00,20.0,20.02,19.99,19.99,61958.0,17.5944,17.612,17.5856,17.5856,61958.0
2015-06-19 10:40:00,20.0,20.0,19.96,19.99,39393.0,17.5944,17.5944,17.5593,17.5856,39393.0
2015-06-19 10:45:00,19.99,20.01,19.98,20.0,49958.0,17.5856,17.6032,17.5769,17.5944,49958.0
2015-06-19 10:50:00,20.01,20.03,20.0,20.03,27404.0,17.6032,17.6208,17.5944,17.6208,27404.0
2015-06-19 10:55:00,20.02,20.02,19.99,19.99,41295.0,17.612,17.612,17.5856,17.5856,41295.0
2015-06-19 11:00:00,19.99,20.0,19.97,19.97,17750.0,17.5856,17.5944,17.5681,17.5681,17750.0
2015-06-19 11:05:00,19.97,19.98,19.95,19.95,12900.0,17.5681,17.5769,17.5505,17.5505,12900.0
2015-06-19 11:10:00,19.95,19.99,19.93,19.99,259503.0,17.5505,17.5856,17.5329,17.5856,259503.0
2015-06-19 11:15:00,19.98,20.03,19.98,20.02,69481.0,17.5769,17.6208,17.5769,17.612,69481.0
2015-06-19 11:20:00,20.02,20.02,19.99,19.99,37315.0,17.612,17.612,17.5856,17.5856,37315.0
2015-06-19 11:25:00,19.99,20.05,19.99,20.02,63621.0,17.5856,17.6384,17.5856,17.612,63621.0
2015-06-19 11:30:00,20.02,20.08,20.02,20.08,84991.0,17.612,17.6648,17.612,17.6648,84991.0
2015-06-19 11:35:00,20.08,20.09,20.04,20.06,71374.0,17.6648,17.6736,17.6296,17.6472,71374.0
2015-06-19 11:40:00,20.05,20.06,20.04,20.04,30961.0,17.6384,17.6472,17.6296,17.6296,30961.0
2015-06-19 11:45:00,20.04,20.05,20.0,20.03,86305.0,17.6296,17.6384,17.5944,17.6208,86305.0
2015-06-19 11:50:00,20.03,20.04,20.02,20.04,30459.0,17.6208,17.6296,17.612,17.6296,30459.0
2015-06-19 11:55:00,20.03,20.04,20.02,20.03,20416.0,17.6208,17.6296,17.612,17.6208,20416.0
2015-06-19 12:00:00,20.03,20.06,20.03,20.06,47016.0,17.6208,17.6472,17.6208,17.6472,47016.0
2015-06-19 12:05:00,20.05,20.08,20.05,20.07,31703.0,17.6384,17.6648,17.6384,17.656,31703.0
2015-06-19 12:10:00,20.07,20.1,20.06,20.09,46056.0,17.656,17.6824,17.6472,17.6736,46056.0
2015-06-19 12:15:00,20.1,20.1,20.08,20.09,42547.0,17.6824,17.6824,17.6648,17.6736,42547.0
2015-06-19 12:20:00,20.09,20.1,20.09,20.09,37256.0,17.6736,17.6824,17.6736,17.6736,37256.0
2015-06-19 12:25:00,20.09,20.11,20.09,20.11,40193.0,17.6736,17.6912,17.6736,17.6912,40193.0
2015-06-19 12:30:00,20.1,20.11,20.07,20.11,53728.0,17.6824,17.6912,17.656,17.6912,53728.0
2015-06-19 12:35:00,20.1,20.11,20.1,20.1,17113.0,17.6824,17.6912,17.6824,17.6824,17113.0
2015-06-19 12:40:00,20.1,20.12,20.07,20.08,60773.0,17.6824,17.7,17.656,17.6648,60773.0
2015-06-19 12:45:00,20.08,20.11,20.08,20.11,20476.0,17.6648,17.6912,17.6648,17.6912,20476.0
2015-06-19 12:50:00,20.1,20.13,20.09,20.13,73304.0,17.6824,17.7088,17.6736,17.7088,73304.0
2015-06-19 12:55:00,20.13,20.13,20.12,20.12,19650.0,17.7088,17.7088,17.7,17.7,19650.0
2015-06-19 13:00:00,20.12,20.13,20.1,20.13,58526.0,17.7,17.7088,17.6824,17.7088,58526.0
2015-06-19 13:05:00,20.13,20.14,20.12,20.13,35110.0,17.7088,17.7176,17.7,17.7088,35110.0
2015-06-19 13:10:00,20.13,20.15,20.11,20.14,41517.0,17.7088,17.7264,17.6912,17.7176,41517.0
2015-06-19 13:15:00,20.13,20.14,20.12,20.13,52044.0,17.7088,17.7176,17.7,17.7088,52044.0
2015-06-19 13:20:00,20.13,20.14,20.11,20.11,14922.0,17.7088,17.7176,17.6912,17.6912,14922.0
2015-06-19 13:25:00,20.11,20.12,20.07,20.07,64904.0,17.6912,17.7,17.656,17.656,64904.0
2015-06-19 13:30:00,20.07,20.08,20.06,20.06,19352.0,17.656,17.6648,17.6472,17.6472,19352.0
2015-06-19 13:35:00,20.06,20.07,20.04,20.04,39487.0,17.6472,17.656,17.6296,17.6296,39487.0
2015-06-19 13:40:00,20.04,20.07,20.04,20.07,51442.0,17.6296,17.656,17.6296,17.656,51442.0
2015-06-19 13:45:00,20.06,20.08,20.05,20.07,49114.0,17.6472,17.6648,17.6384,17.656,49114.0
2015-06-19 13:50:00,20.07,20.08,20.05,20.06,22398.0,17.656,17.6648,17.6384,17.6472,22398.0
2015-06-19 13:55:00,20.06,20.08,20.05,20.06,31507.0,17.6472,17.6648,17.6384,17.6472,31507.0
2015-06-19 14:00:00,20.06,20.07,20.03,20.03,18240.0,17.6472,17.656,17.6208,17.6208,18240.0
2015-06-19 14:05:00,20.03,20.04,20.01,20.01,15409.0,17.6208,17.6296,17.6032,17.6032,15409.0
2015-06-19 14:10:00,20.01,20.02,20.0,20.0,20119.0,17.6032,17.612,17.5944,17.5944,20119.0
2015-06-19 14:15:00,20.0,20.02,20.0,20.01,32207.0,17.5944,17.612,17.5944,17.6032,32207.0
2015-06-19 14:20:00,20.02,20.02,19.98,19.98,20234.0,17.612,17.612,17.5769,17.5769,20234.0
2015-06-19 14:25:00,19.98,20.0,19.96,19.99,35107.0,17.5769,17.5944,17.5593,17.5856,35107.0
2015-06-19 14:30:00,20.0,20.01,19.97,20.01,45531.0,17.5944,17.6032,17.5681,17.6032,45531.0
2015-06-19 14:35:00,20.0,20.0,19.98,19.98,16666.0,17.5944,17.5944,17.5769,17.5769,16666.0
2015-06-19 14:40:00,19.98,19.99,19.97,19.97,10616.0,17.5769,17.5856,17.5681,17.5681,10616.0
2015-06-19 14:45:00,19.97,19.98,19.97,19.97,18602.0,17.5681,17.5769,17.5681,17.5681,18602.0
2015-06-19 14:50:00,19.98,19.98,19.94,19.95,23921.0,17.5769,17.5769,17.5417,17.5505,23921.0
2015-06-19 14:55:00,19.94,19.95,19.93,19.94,14200.0,17.5417,17.5505,17.5329,17.5417,14200.0
2015-06-19 15:00:00,19.94,19.94,19.91,19.91,105600.0,17.5417,17.5417,17.5153,17.5153,105600.0
2015-06-19 15:05:00,19.91,19.95,19.91,19.95,94932.0,17.5153,17.5505,17.5153,17.5505,94932.0
2015-06-19 15:10:00,19.95,19.95,19.89,19.93,73579.0,17.5505,17.5505,17.4977,17.5329,73579.0
2015-06-19 15:15:00,19.93,19.94,19.91,19.91,30585.0,17.5329,17.5417,17.5153,17.5153,30585.0
2015-06-19 15:20:00,19.91,19.94,19.91,19.93,57149.0,17.5153,17.5417,17.5153,17.5329,57149.0
2015-06-19 15:25:00,19.93,19.95,19.92,19.92,65017.0,17.5329,17.5505,17.5241,17.5241,65017.0
2015-06-19 15:30:00,19.92,19.94,19.91,19.93,84348.0,17.5241,17.5417,17.5153,17.5329,84348.0
2015-06-19 15:35:00,19.93,19.94,19.92,19.92,110809.0,17.5329,17.5417,17.5241,17.5241,110809.0
2015-06-19 15:40:00,19.93,19.93,19.92,19.93,44069.0,17.5329,17.5329,17.5241,17.5329,44069.0
2015-06-19 15:45:00,19.92,20.02,19.9,20.01,326228.0,17.5241,17.612,17.5065,17.6032,326228.0
2015-06-19 15:50:00,20.01,20.01,19.96,19.96,136742.0,17.6032,17.6032,17.5593,17.5593,136742.0
2015-06-19 15:55:00,19.96,20.02,19.96,19.98,772422.0,17.5593,17.612,17.5593,17.5769,772422.0
2015-06-22 09:30:00,20.07,20.17,20.07,20.16,111601.0,17.656,17.744,17.656,17.7352,111601.0
2015-06-22 09:35:00,20.16,20.23,20.16,20.21,217339.0,17.7352,17.7968,17.7352,17.7792,217339.0
2015-06-22 09:40:00,20.2,20.25,20.19,20.25,251583.0,17.7704,17.8144,17.7616,17.8144,251583.0
2015-06-22 09:45:00,20.25,20.25,20.22,20.25,195388.0,17.8144,17.8144,17.788,17.8144,195388.0
2015-06-22 09:50:00,20.25,20.25,20.22,20.24,70538.0,17.8144,17.8144,17.788,17.8056,70538.0
2015-06-22 09:55:00,20.23,20.25,20.23,20.25,68752.0,17.7968,17.8144,17.7968,17.8144,68752.0
2015-06-22 10:00:00,20.25,20.28,20.24,20.27,84460.0,17.8144,17.8408,17.8056,17.832,84460.0
2015-06-22 10:05:00,20.27,20.33,20.26,20.3,114668.0,17.832,17.8848,17.8232,17.8584,114668.0
2015-06-22 10:10:00,20.31,20.32,20.26,20.26,67248.0,17.8672,17.876,17.8232,17.8232,67248.0
2015-06-22 10:15:00,20.26,20.27,20.22,20.23,81083.0,17.8232,17.832,17.788,17.7968,81083.0
2015-06-22 10:20:00,20.23,20.24,20.22,20.24,114205.0,17.7968,17.8056,17.788,17.8056,114205.0
2015-06-22 10:25:00,20.23,20.26,20.22,20.23,88133.0,17.7968,17.8232,17.788,17.7968,88133.0
2015-06-22 10:30:00,20.22,20.24,20.2,20.2,34369.0,17.788,17.8056,17.7704,17.7704,34369.0
2015-06-22 10:35:00,20.2,20.21,20.18,20.21,91406.0,17.7704,17.7792,17.7528,17.7792,91406.0
2015-06-22 10:40:00,20.21,20.22,20.2,20.21,55560.0,17.7792,17.788,17.7704,17.7792,55560.0
2015-06-22 10:45:00,20.21,20.22,20.19,20.19,39230.0,17.7792,17.788,17.7616,17.7616,39230.0
2015-06-22 10:50:00,20.2,20.2,20.18,20.18,13507.0,17.7704,17.7704,17.7528,17.7528,13507.0
2015-06-22 10:55:00,20.18,20.2,20.16,20.2,59074.0,17.7528,17.7704,17.7352,17.7704,59074.0
2015-06-22 11:00:00,20.2,20.22,20.19,20.21,77149.0,17.7704,17.788,17.7616,17.7792,77149.0
2015-06-22 11:05:00,20.22,20.26,20.21,20.23,85638.0,17.788,17.8232,17.7792,17.7968,85638.0
2015-06-22 11:10:00,20.23,20.25,20.21,20.25,52489.0,17.7968,17.8144,17.7792,17.8144,52489.0
2015-06-22 11:15:00,20.25,20.25,20.23,20.25,35126.0,17.8144,17.8144,17.7968,17.8144,35126.0
2015-06-22 11:20:00,20.25,20.26,20.24,20.26,49973.0,17.8144,17.8232,17.8056,17.8232,49973.0
2015-06-22 11:25:00,20.25,20.27,20.24,20.26,76074.0,17.8144,17.832,17.8056,17.8232,76074.0
2015-06-22 11:30:00,20.26,20.26,20.24,20.25,32524.0,17.8232,17.8232,17.8056,17.8144,32524.0
2015-06-22 11:35:00,20.25,20.27,20.24,20.26,72971.0,17.8144,17.832,17.8056,17.8232,72971.0
2015-06-22 11:40:00,20.26,20.27,20.23,20.23,59468.0,17.8232,17.832,17.7968,17.7968,59468.0
2015-06-22 11:45:00,20.23,20.27,20.23,20.26,66861.0,17.7968,17.832,17.7968,17.8232,66861.0
2015-06-22 11:50:00,20.27,20.28,20.26,20.28,51856.0,17.832,17.8408,17.8232,17.8408,51856.0
2015-06-22 11:55:00,20.28,20.29,20.27,20.28,66979.0,17.8408,17.8496,17.832,17.8408,66979.0
2015-06-22 12:00:00,20.28,20.29,20.26,20.28,67481.0,17.8408,17.8496,17.8232,17.8408,67481.0
2015-06-22 12:05:00,20.28,20.28,20.24,20.26,59465.0,17.8408,17.8408,17.8056,17.8232,59465.0
2015-06-22 12:10:00,20.26,20.28,20.24,20.28,42174.0,17.8232,17.8408,17.8056,17.8408,42174.0
2015-06-22 12:15:00,20.28,20.32,20.27,20.32,79645.0,17.8408,17.876,17.832,17.876,79645.0
2015-06-22 12:20:00,20.3,20.31,20.29,20.3,35643.0,17.8584,17.8672,17.8496,17.8584,35643.0
2015-06-22 12:25:00,20.3,20.31,20.28,20.28,49703.0,17.8584,17.8672,17.8408,17.8408,49703.0
2015-06-22 12:30:00,20.28,20.29,20.25,20.25,30795.0,17.8408,17.8496,17.8144,17.8144,30795.0
2015-06-22 12:35:00,20.25,20.28,20.25,20.27,68043.0,17.8144,17.8408,17.8144,17.832,68043.0
2015-06-22 12:40:00,20.27,20.28,20.26,20.26,15336.0,17.832,17.8408,17.8232,17.8232,15336.0
2015-06-22 12:45:00,20.26,20.28,20.25,20.28,25590.0,17.8232,17.8408,17.8144,17.8408,25590.0
2015-06-22 12:50:00,20.27,20.29,20.27,20.28,20005.0,17.832,17.8496,17.832,17.8408,20005.0
2015-06-22 12:55:00,20.28,20.29,20.28,20.28,10262.0,17.8408,17.8496,17.8408,17.8408,10262.0
2015-06-22 13:00:00,20.29,20.29,20.28,20.28,5726.0,17.8496,17.8496,17.8408,17.8408,5726.0
2015-06-22 13:05:00,20.28,20.29,20.27,20.27,14243.0,17.8408,17.8496,17.832,17.832,14243.0
2015-06-22 13:10:00,20.27,20.28,20.25,20.25,11529.0,17.832,17.8408,17.8144,17.8144,11529.0
2015-06-22 13:15:00,20.25,20.26,20.25,20.25,9193.0,17.8144,17.8232,17.8144,17.8144,9193.0
2015-06-22 13:20:00,20.25,20.27,20.25,20.26,24704.0,17.8144,17.832,17.8144,17.8232,24704.0
2015-06-22 13:25:00,20.27,20.28,20.25,20.25,54423.0,17.832,17.8408,17.8144,17.8144,54423.0
2015-06-22 13:30:00,20.24,20.26,20.24,20.25,24463.0,17.8056,17.8232,17.8056,17.8144,24463.0
2015-06-22 13:35:00,20.26,20.26,20.25,20.25,24816.0,17.8232,17.8232,17.8144,17.8144,24816.0
2015-06-22 13:40:00,20.25,20.26,20.24,20.26,23687.0,17.8144,17.8232,17.8056,17.8232,23687.0
2015-06-22 13:45:00,20.26,20.26,20.24,20.25,18877.0,17.8232,17.8232,17.8056,17.8144,18877.0
2015-06-22 13:50:00,20.26,20.26,20.24,20.26,45213.0,17.8232,17.8232,17.8056,17.8232,45213.0
2015-06-22 13:55:00,20.25,20.26,20.24,20.25,27247.0,17.8144,17.8232,17.8056,17.8144,27247.0
2015-06-22 14:00:00,20.25,20.26,20.24,20.24,13170.0,17.8144,17.8232,17.8056,17.8056,13170.0
2015-06-22 14:05:00,20.24,20.26,20.24,20.25,14168.0,17.8056,17.8232,17.8056,17.8144,14168.0
2015-06-22 14:10:00,20.26,20.26,20.24,20.24,16077.0,17.8232,17.8232,17.8056,17.8056,16077.0
2015-06-22 14:15:00,20.24,20.26,20.24,20.25,28190.0,17.8056,17.8232,17.8056,17.8144,28190.0
2015-06-22 14:20:00,20.26,20.27,20.25,20.26,24452.0,17.8232,17.832,17.8144,17.8232,24452.0
2015-06-22 14:25:00,20.26,20.27,20.26,20.26,17000.0,17.8232,17.832,17.8232,17.8232,17000.0
2015-06-22 14:30:00,20.26,20.28,20.26,20.27,30609.0,17.8232,17.8408,17.8232,17.832,30609.0
2015-06-22 14:35:00,20.28,20.29,20.27,20.28,26330.0,17.8408,17.8496,17.832,17.8408,26330.0
2015-06-22 14:40:00,20.28,20.29,20.28,20.28,14294.0,17.8408,17.8496,17.8408,17.8408,14294.0
2015-06-22 14:45:00,20.28,20.29,20.28,20.28,38732.0,17.8408,17.8496,17.8408,17.8408,38732.0
2015-06-22 14:50:00,20.28,20.29,20.28,20.28,25186.0,17.8408,17.8496,17.8408,17.8408,25186.0
2015-06-22 14:55:00,20.29,20.29,20.28,20.28,19278.0,17.8496,17.8496,17.8408,17.8408,19278.0
2015-06-22 15:00:00,20.29,20.29,20.28,20.29,25392.0,17.8496,17.8496,17.8408,17.8496,25392.0
2015-06-22 15:05:00,20.29,20.3,20.28,20.29,94273.0,17.8496,17.8584,17.8408,17.8496,94273.0
2015-06-22 15:10:00,20.28,20.29,20.28,20.28,16529.0,17.8408,17.8496,17.8408,17.8408,16529.0
2015-06-22 15:15:00,20.28,20.29,20.28,20.28,40789.0,17.8408,17.8496,17.8408,17.8408,40789.0
2015-06-22 15:20:00,20.28,20.29,20.25,20.26,66201.0,17.8408,17.8496,17.8144,17.8232,66201.0
2015-06-22 15:25:00,20.26,20.28,20.25,20.25,89482.0,17.8232,17.8408,17.8144,17.8144,89482.0
2015-06-22 15:30:00,20.26,20.26,20.25,20.26,21040.0,17.8232,17.8232,17.8144,17.8232,21040.0
2015-06-22 15:35:00,20.26,20.26,20.25,20.26,56291.0,17.8232,17.8232,17.8144,17.8232,56291.0
2015-06-22 15:40:00,20.26,20.29,20.25,20.29,149531.0,17.8232,17.8496,17.8144,17.8496,149531.0
2015-06-22 15:45:00,20.28,20.3,20.28,20.3,155940.0,17.8408,17.8584,17.8408,17.8584,155940.0
2015-06-22 15:50:00,20.29,20.3,20.26,20.26,182614.0,17.8496,17.8584,17.8232,17.8232,182614.0
2015-06-22 15:55:00,20.26,20.27,20.24,20.25,389334.0,17.8232,17.832,17.8056,17.8144,389334.0
2015-06-23 09:30:00,20.32,20.45,20.3,20.42,87709.0,17.876,17.9903,17.8584,17.9639,87709.0
2015-06-23 09:35:00,20.42,20.47,20.4,20.45,218795.0,17.9639,18.0079,17.9463,17.9903,218795.0
2015-06-23 09:40:00,20.46,20.47,20.43,20.46,47798.0,17.9991,18.0079,17.9727,17.9991,47798.0
2015-06-23 09:45:00,20.46,20.46,20.37,20.43,159454.0,17.9991,17.9991,17.9199,17.9727,159454.0
2015-06-23 09:50:00,20.43,20.45,20.41,20.45,86344.0,17.9727,17.9903,17.9551,17.9903,86344.0
2015-06-23 09:55:00,20.44,20.45,20.4,20.41,36425.0,17.9815,17.9903,17.9463,17.9551,36425.0
2015-06-23 10:00:00,20.42,20.6,20.41,20.53,238829.0,17.9639,18.1223,17.9551,18.0607,238829.0
2015-06-23 10:05:00,20.53,20.56,20.52,20.54,205371.0,18.0607,18.0871,18.0519,18.0695,205371.0
2015-06-23 10:10:00,20.55,20.57,20.4,20.45,336253.0,18.0783,18.0959,17.9463,17.9903,336253.0
2015-06-23 10:15:00,20.45,20.5,20.42,20.43,120266.0,17.9903,18.0343,17.9639,17.9727,120266.0
2015-06-23 10:20:00,20.42,20.48,20.41,20.48,85406.0,17.9639,18.0167,17.9551,18.0167,85406.0
2015-06-23 10:25:00,20.48,20.52,20.47,20.48,72615.0,18.0167,18.0519,18.0079,18.0167,72615.0
2015-06-23 10:30:00,20.49,20.52,20.48,20.51,52698.0,18.0255,18.0519,18.0167,18.0431,52698.0
2015-06-23 10:35:00,20.51,20.54,20.5,20.52,81481.0,18.0431,18.0695,18.0343,18.0519,81481.0
2015-06-23 10:40:00,20.52,20.53,20.49,20.5,53708.0,18.0519,18.0607,18.0255,18.0343,53708.0
2015-06-23 10:45:00,20.5,20.5,20.42,20.43,65036.0,18.0343,18.0343,17.9639,17.9727,65036.0
2015-06-23 10:50:00,20.42,20.48,20.42,20.48,105584.0,17.9639,18.0167,17.9639,18.0167,105584.0
2015-06-23 10:55:00,20.47,20.48,20.41,20.41,90325.0,18.0079,18.0167,17.9551,17.9551,90325.0
2015-06-23 11:00:00,20.41,20.42,20.4,20.42,22028.0,17.9551,17.9639,17.9463,17.9639,22028.0
2015-06-23 11:05:00,20.41,20.44,20.4,20.44,32216.0,17.9551,17.9815,17.9463,17.9815,32216.0
2015-06-23 11:10:00,20.44,20.44,20.39,20.39,24466.0,17.9815,17.9815,17.9375,17.9375,24466.0
2015-06-23 11:15:00,20.39,20.39,20.38,20.38,21615.0,17.9375,17.9375,17.9287,17.9287,21615.0
2015-06-23 11:20:00,20.39,20.39,20.38,20.38,30743.0,17.9375,17.9375,17.9287,17.9287,30743.0
2015-06-23 11:25:00,20.38,20.39,20.33,20.33,36138.0,17.9287,17.9375,17.8848,17.8848,36138.0
2015-06-23 11:30:00,20.33,20.36,20.32,20.35,70718.0,17.8848,17.9111,17.876,17.9023,70718.0
2015-06-23 11:35:00,20.34,20.36,20.32,20.34,35479.0,17.8936,17.9111,17.876,17.8936,35479.0
2015-06-23 11:40:00,20.34,20.36,20.34,20.34,48687.0,17.8936,17.9111,17.8936,17.8936,48687.0
2015-06-23 11:45:00,20.34,20.34,20.33,20.33,37331.0,17.8936,17.8936,17.8848,17.8848,37331.0
2015-06-23 11:50:00,20.33,20.33,20.32,20.32,13400.0,17.8848,17.8848,17.876,17.876,13400.0
2015-06-23 11:55:00,20.32,20.33,20.31,20.32,20411.0,17.876,17.8848,17.8672,17.876,20411.0
2015-06-23 12:00:00,20.32,20.32,20.29,20.29,39520.0,17.876,17.876,17.8496,17.8496,39520.0
2015-06-23 12:05:00,20.3,20.3,20.25,20.29,81129.0,17.8584,17.8584,17.8144,17.8496,81129.0
2015-06-23 12:10:00,20.28,20.29,20.27,20.28,34513.0,17.8408,17.8496,17.832,17.8408,34513.0
2015-06-23 12:15:00,20.29,20.29,20.28,20.28,3984.0,17.8496,17.8496,17.8408,17.8408,3984.0
2015-06-23 12:20:00,20.29,20.29,20.26,20.26,31226.0,17.8496,17.8496,17.8232,17.8232,31226.0
2015-06-23 12:25:00,20.26,20.27,20.26,20.26,8150.0,17.8232,17.832,17.8232,17.8232,8150.0
2015-06-23 12:30:00,20.26,20.27,20.24,20.26,25667.0,17.8232,17.832,17.8056,17.8232,25667.0
2015-06-23 12:35:00,20.25,20.27,20.25,20.26,26400.0,17.8144,17.832,17.8144,17.8232,26400.0
2015-06-23 12:40:00,20.26,20.26,20.24,20.25,47124.0,17.8232,17.8232,17.8056,17.8144,47124.0
2015-06-23 12:45:00,20.26,20.27,20.25,20.26,13981.0,17.8232,17.832,17.8144,17.8232,13981.0
2015-06-23 12:50:00,20.25,20.26,20.23,20.23,12647.0,17.8144,17.8232,17.7968,17.7968,12647.0
2015-06-23 12:55:00,20.23,20.26,20.23,20.23,36526.0,17.7968,17.8232,17.7968,17.7968,36526.0
2015-06-23 13:00:00,20.23,20.24,20.22,20.22,26237.0,17.7968,17.8056,17.788,17.788,26237.0
2015-06-23 13:05:00,20.22,20.22,20.18,20.18,99586.0,17.788,17.788,17.7528,17.7528,99586.0
2015-06-23 13:10:00,20.18,20.19,20.17,20.18,74523.0,17.7528,17.7616,17.744,17.7528,74523.0
2015-06-23 13:15:00,20.17,20.21,20.17,20.2,73532.0,17.744,17.7792,17.744,17.7704,73532.0
2015-06-23 13:20:00,20.2,20.21,20.19,20.2,14010.0,17.7704,17.7792,17.7616,17.7704,14010.0
2015-06-23 13:25:00,20.2,20.22,20.2,20.21,21888.0,17.7704,17.788,17.7704,17.7792,21888.0
2015-06-23 13:30:00,20.21,20.23,20.2,20.21,48232.0,17.7792,17.7968,17.7704,17.7792,48232.0
2015-06-23 13:35:00,20.21,20.23,20.2,20.22,12200.0,17.7792,17.7968,17.7704,17.788,12200.0
2015-06-23 13:40:00,20.22,20.26,20.22,20.24,33556.0,17.788,17.8232,17.788,17.8056,33556.0
2015-06-23 13:45:00,20.24,20.25,20.24,20.24,7402.0,17.8056,17.8144,17.8056,17.8056,7402.0
2015-06-23 13:50:00,20.25,20.25,20.22,20.23,33659.0,17.8144,17.8144,17.788,17.7968,33659.0
2015-06-23 13:55:00,20.22,20.24,20.22,20.23,37308.0,17.788,17.8056,17.788,17.7968,37308.0
2015-06-23 14:00:00,20.23,20.25,20.23,20.24,25007.0,17.7968,17.8144,17.7968,17.8056,25007.0
2015-06-23 14:05:00,20.24,20.25,20.24,20.24,5259.0,17.8056,17.8144,17.8056,17.8056,5259.0
2015-06-23 14:10:00,20.24,20.26,20.24,20.24,45239.0,17.8056,17.8232,17.8056,17.8056,45239.0
2015-06-23 14:15:00,20.24,20.24,20.22,20.22,11832.0,17.8056,17.8056,17.788,17.788,11832.0
2015-06-23 14:20:00,20.22,20.28,20.22,20.27,33868.0,17.788,17.8408,17.788,17.832,33868.0
2015-06-23 14:25:00,20.27,20.28,20.26,20.27,35950.0,17.832,17.8408,17.8232,17.832,35950.0
2015-06-23 14:30:00,20.28,20.29,20.27,20.29,14659.0,17.8408,17.8496,17.832,17.8496,14659.0
2015-06-23 14:35:00,20.28,20.29,20.27,20.29,37304.0,17.8408,17.8496,17.832,17.8496,37304.0
2015-06-23 14:40:00,20.29,20.3,20.28,20.3,21481.0,17.8496,17.8584,17.8408,17.8584,21481.0
2015-06-23 14:45:00,20.3,20.31,20.28,20.29,31045.0,17.8584,17.8672,17.8408,17.8496,31045.0
2015-06-23 14:50:00,20.28,20.29,20.28,20.28,14211.0,17.8408,17.8496,17.8408,17.8408,14211.0
2015-06-23 14:55:00,20.28,20.29,20.27,20.29,36236.0,17.8408,17.8496,17.832,17.8496,36236.0
2015-06-23 15:00:00,20.29,20.3,20.28,20.3,16167.0,17.8496,17.8584,17.8408,17.8584,16167.0
2015-06-23 15:05:00,20.3,20.3,20.28,20.28,26975.0,17.8584,17.8584,17.8408,17.8408,26975.0
2015-06-23 15:10:00,20.28,20.29,20.28,20.29,22116.0,17.8408,17.8496,17.8408,17.8496,22116.0
2015-06-23 15:15:00,20.28,20.29,20.27,20.27,21226.0,17.8408,17.8496,17.832,17.832,21226.0
2015-06-23 15:20:00,20.28,20.29,20.27,20.27,55673.0,17.8408,17.8496,17.832,17.832,55673.0
2015-06-23 15:25:00,20.27,20.28,20.27,20.27,19700.0,17.832,17.8408,17.832,17.832,19700.0
2015-06-23 15:30:00,20.27,20.28,20.26,20.26,50609.0,17.832,17.8408,17.8232,17.8232,50609.0
2015-06-23 15:35:00,20.26,20.27,20.26,20.27,73969.0,17.8232,17.832,17.8232,17.832,73969.0
2015-06-23 15:40:00,20.27,20.3,20.26,20.3,114351.0,17.832,17.8584,17.8232,17.8584,114351.0
2015-06-23 15:45:00,20.29,20.3,20.28,20.29,120674.0,17.8496,17.8584,17.8408,17.8496,120674.0
2015-06-23 15:50:00,20.29,20.29,20.28,20.29,110502.0,17.8496,17.8496,17.8408,17.8496,110502.0
2015-06-23 15:55:00,20.29,20.31,20.28,20.3,331217.0,17.8496,17.8672,17.8408,17.8584,331217.0
2015-06-24 09:30:00,20.75,21.01,20.68,20.99,374242.0,18.2542,18.483,18.1927,18.4654,374242.0
2015-06-24 09:35:00,20.99,21.0,20.69,20.82,196445.0,18.4654,18.4742,18.2015,18.3158,196445.0
2015-06-24 09:40:00,20.81,20.84,20.62,20.73,506452.0,18.307,18.3334,18.1399,18.2366,506452.0
2015-06-24 09:45:00,20.73,20.76,20.66,20.67,234010.0,18.2366,18.263,18.1751,18.1839,234010.0
2015-06-24 09:50:00,20.67,20.77,20.66,20.69,156835.0,18.1839,18.2718,18.1751,18.2015,156835.0
2015-06-24 09:55:00,20.69,20.75,20.69,20.74,121765.0,18.2015,18.2542,18.2015,18.2454,121765.0
2015-06-24 10:00:00,20.73,20.78,20.72,20.72,150334.0,18.2366,18.2806,18.2278,18.2278,150334.0
2015-06-24 10:05:00,20.72,20.77,20.68,20.76,94929.0,18.2278,18.2718,18.1927,18.263,94929.0
2015-06-24 10:10:00,20.76,20.77,20.71,20.76,66282.0,18.263,18.2718,18.219,18.263,66282.0
2015-06-24 10:15:00,20.75,20.76,20.69,20.73,86634.0,18.2542,18.263,18.2015,18.2366,86634.0
2015-06-24 10:20:00,20.73,20.75,20.71,20.74,31523.0,18.2366,18.2542,18.219,18.2454,31523.0
2015-06-24 10:25:00,20.73,20.78,20.72,20.72,94668.0,18.2366,18.2806,18.2278,18.2278,94668.0
2015-06-24 10:30:00,20.73,20.79,20.72,20.78,158862.0,18.2366,18.2894,18.2278,18.2806,158862.0
2015-06-24 10:35:00,20.78,20.8,20.75,20.78,66420.0,18.2806,18.2982,18.2542,18.2806,66420.0
2015-06-24 10:40:00,20.78,20.78,20.72,20.72,105456.0,18.2806,18.2806,18.2278,18.2278,105456.0
2015-06-24 10:45:00,20.72,20.73,20.68,20.68,54315.0,18.2278,18.2366,18.1927,18.1927,54315.0
2015-06-24 10:50:00,20.67,20.67,20.63,20.67,70395.0,18.1839,18.1839,18.1487,18.1839,70395.0
2015-06-24 10:55:00,20.67,20.68,20.66,20.67,15772.0,18.1839,18.1927,18.1751,18.1839,15772.0
2015-06-24 11:00:00,20.68,20.69,20.66,20.67,41627.0,18.1927,18.2015,18.1751,18.1839,41627.0
2015-06-24 11:05:00,20.67,20.67,20.64,20.64,25449.0,18.1839,18.1839,18.1575,18.1575,25449.0
2015-06-24 11:10:00,20.64,20.65,20.59,20.63,71187.0,18.1575,18.1663,18.1135,18.1487,71187.0
2015-06-24 11:15:00,20.64,20.67,20.62,20.64,62107.0,18.1575,18.1839,18.1399,18.1575,62107.0
2015-06-24 11:20:00,20.65,20.67,20.62,20.66,69126.0,18.1663,18.1839,18.1399,18.1751,69126.0
2015-06-24 11:25:00,20.67,20.69,20.65,20.68,93124.0,18.1839,18.2015,18.1663,18.1927,93124.0
2015-06-24 11:30:00,20.69,20.71,20.67,20.7,33732.0,18.2015,18.219,18.1839,18.2103,33732.0
2015-06-24 11:35:00,20.7,20.71,20.69,20.7,25022.0,18.2103,18.219,18.2015,18.2103,25022.0
2015-06-24 11:40:00,20.71,20.73,20.69,20.71,62165.0,18.219,18.2366,18.2015,18.219,62165.0
2015-06-24 11:45:00,20.71,20.72,20.67,20.68,29379.0,18.219,18.2278,18.1839,18.1927,29379.0
2015-06-24 11:50:00,20.69,20.71,20.67,20.67,33102.0,18.2015,18.219,18.1839,18.1839,33102.0
2015-06-24 11:55:00,20.67,20.72,20.67,20.7,55491.0,18.1839,18.2278,18.1839,18.2103,55491.0
2015-06-24 12:00:00,20.7,20.7,20.64,20.66,33277.0,18.2103,18.2103,18.1575,18.1751,33277.0
2015-06-24 12:05:00,20.66,20.66,20.6,20.62,34567.0,18.1751,18.1751,18.1223,18.1399,34567.0
2015-06-24 12:10:00,20.62,20.64,20.61,20.64,19048.0,18.1399,18.1575,18.1311,18.1575,19048.0
2015-06-24 12:15:00,20.64,20.65,20.63,20.64,14634.0,18.1575,18.1663,18.1487,18.1575,14634.0
2015-06-24 12:20:00,20.63,20.64,20.6,20.62,37237.0,18.1487,18.1575,18.1223,18.1399,37237.0
2015-06-24 12:25:00,20.62,20.63,20.61,20.62,18106.0,18.1399,18.1487,18.1311,18.1399,18106.0
2015-06-24 12:30:00,20.63,20.64,20.61,20.62,26150.0,18.1487,18.1575,18.1311,18.1399,26150.0
2015-06-24 12:35:00,20.63,20.64,20.62,20.63,11500.0,18.1487,18.1575,18.1399,18.1487,11500.0
2015-06-24 12:40:00,20.64,20.64,20.6,20.6,55714.0,18.1575,18.1575,18.1223,18.1223,55714.0
2015-06-24 12:45:00,20.61,20.63,20.6,20.6,61557.0,18.1311,18.1487,18.1223,18.1223,61557.0
2015-06-24 12:50:00,20.6,20.62,20.57,20.62,37086.0,18.1223,18.1399,18.0959,18.1399,37086.0
2015-06-24 12:55:00,20.62,20.62,20.58,20.59,34111.0,18.1399,18.1399,18.1047,18.1135,34111.0
2015-06-24 13:00:00,20.59,20.62,20.59,20.61,37114.0,18.1135,18.1399,18.1135,18.1311,37114.0
2015-06-24 13:05:00,20.61,20.63,20.6,20.62,26045.0,18.1311,18.1487,18.1223,18.1399,26045.0
2015-06-24 13:10:00,20.63,20.63,20.58,20.58,42366.0,18.1487,18.1487,18.1047,18.1047,42366.0
2015-06-24 13:15:00,20.58,20.6,20.54,20.54,53827.0,18.1047,18.1223,18.0695,18.0695,53827.0
2015-06-24 13:20:00,20.54,20.56,20.54,20.55,22984.0,18.0695,18.0871,18.0695,18.0783,22984.0
2015-06-24 13:25:00,20.55,20.57,20.54,20.55,44564.0,18.0783,18.0959,18.0695,18.0783,44564.0
2015-06-24 13:30:00,20.54,20.56,20.53,20.55,34865.0,18.0695,18.0871,18.0607,18.0783,34865.0
2015-06-24 13:35:00,20.55,20.56,20.52,20.52,18128.0,18.0783,18.0871,18.0519,18.0519,18128.0
2015-06-24 13:40:00,20.52,20.57,20.52,20.55,40097.0,18.0519,18.0959,18.0519,18.0783,40097.0
2015-06-24 13:45:00,20.56,20.57,20.55,20.55,16068.0,18.0871,18.0959,18.0783,18.0783,16068.0
2015-06-24 13:50:00,20.56,20.58,20.54,20.55,32975.0,18.0871,18.1047,18.0695,18.0783,32975.0
2015-06-24 13:55:00,20.55,20.6,20.55,20.6,26884.0,18.0783,18.1223,18.0783,18.1223,26884.0
2015-06-24 14:00:00,20.59,20.6,20.57,20.59,92438.0,18.1135,18.1223,18.0959,18.1135,92438.0
2015-06-24 14:05:00,20.59,20.6,20.58,20.6,33378.0,18.1135,18.1223,18.1047,18.1223,33378.0
2015-06-24 14:10:00,20.6,20.6,20.58,20.59,26176.0,18.1223,18.1223,18.1047,18.1135,26176.0
2015-06-24 14:15:00,20.58,20.59,20.58,20.59,23425.0,18.1047,18.1135,18.1047,18.1135,23425.0
2015-06-24 14:20:00,20.59,20.6,20.58,20.6,56691.0,18.1135,18.1223,18.1047,18.1223,56691.0
2015-06-24 14:25:00,20.59,20.6,20.57,20.6,78583.0,18.1135,18.1223,18.0959,18.1223,78583.0
2015-06-24 14:30:00,20.6,20.6,20.58,20.6,54491.0,18.1223,18.1223,18.1047,18.1223,54491.0
2015-06-24 14:35:00,20.59,20.6,20.59,20.6,17277.0,18.1135,18.1223,18.1135,18.1223,17277.0
2015-06-24 14:40:00,20.59,20.6,20.59,20.59,31352.0,18.1135,18.1223,18.1135,18.1135,31352.0
2015-06-24 14:45:00,20.59,20.62,20.59,20.59,74092.0,18.1135,18.1399,18.1135,18.1135,74092.0
2015-06-24 14:50:00,20.6,20.6,20.57,20.57,62603.0,18.1223,18.1223,18.0959,18.0959,62603.0
2015-06-24 14:55:00,20.57,20.58,20.52,20.52,27868.0,18.0959,18.1047,18.0519,18.0519,27868.0
2015-06-24 15:00:00,20.53,20.54,20.51,20.53,46539.0,18.0607,18.0695,18.0431,18.0607,46539.0
2015-06-24 15:05:00,20.52,20.54,20.51,20.53,47457.0,18.0519,18.0695,18.0431,18.0607,47457.0
2015-06-24 15:10:00,20.53,20.56,20.52,20.56,31199.0,18.0607,18.0871,18.0519,18.0871,31199.0
2015-06-24 15:15:00,20.56,20.56,20.53,20.55,98703.0,18.0871,18.0871,18.0607,18.0783,98703.0
2015-06-24 15:20:00,20.55,20.56,20.53,20.55,69345.0,18.0783,18.0871,18.0607,18.0783,69345.0
2015-06-24 15:25:00,20.55,20.56,20.55,20.55,42452.0,18.0783,18.0871,18.0783,18.0783,42452.0
2015-06-24 15:30:00,20.55,20.58,20.55,20.57,87221.0,18.0783,18.1047,18.0783,18.0959,87221.0
2015-06-24 15:35:00,20.58,20.58,20.54,20.55,117385.0,18.1047,18.1047,18.0695,18.0783,117385.0
2015-06-24 15:40:00,20.55,20.55,20.53,20.55,77394.0,18.0783,18.0783,18.0607,18.0783,77394.0
2015-06-24 15:45:00,20.55,20.55,20.51,20.51,77715.0,18.0783,18.0783,18.0431,18.0431,77715.0
2015-06-24 15:50:00,20.51,20.53,20.5,20.52,138113.0,18.0431,18.0607,18.0343,18.0519,138113.0
2015-06-24 15:55:00,20.52,20.56,20.51,20.54,486131.0,18.0519,18.0871,18.0431,18.0695,486131.0
2015-06-25 09:30:00,20.6,20.72,20.56,20.68,285085.0,18.1223,18.2278,18.0871,18.1927,285085.0
2015-06-25 09:35:00,20.68,20.72,20.61,20.62,67044.0,18.1927,18.2278,18.1311,18.1399,67044.0
2015-06-25 09:40:00,20.63,20.71,20.58,20.71,303492.0,18.1487,18.219,18.1047,18.219,303492.0
2015-06-25 09:45:00,20.71,20.81,20.68,20.69,105221.0,18.219,18.307,18.1927,18.2015,105221.0
2015-06-25 09:50:00,20.69,20.72,20.63,20.66,83429.0,18.2015,18.2278,18.1487,18.1751,83429.0
2015-06-25 09:55:00,20.65,20.65,20.6,20.63,65634.0,18.1663,18.1663,18.1223,18.1487,65634.0
2015-06-25 10:00:00,20.63,20.67,20.62,20.67,40697.0,18.1487,18.1839,18.1399,18.1839,40697.0
2015-06-25 10:05:00,20.66,20.7,20.63,20.66,61889.0,18.1751,18.2103,18.1487,18.1751,61889.0
2015-06-25 10:10:00,20.66,20.67,20.63,20.64,62774.0,18.1751,18.1839,18.1487,18.1575,62774.0
2015-06-25 10:15:00,20.64,20.64,20.58,20.61,62578.0,18.1575,18.1575,18.1047,18.1311,62578.0
2015-06-25 10:20:00,20.61,20.62,20.57,20.6,30115.0,18.1311,18.1399,18.0959,18.1223,30115.0
2015-06-25 10:25:00,20.59,20.63,20.58,20.62,53571.0,18.1135,18.1487,18.1047,18.1399,53571.0
2015-06-25 10:30:00,20.62,20.62,20.58,20.58,37422.0,18.1399,18.1399,18.1047,18.1047,37422.0
2015-06-25 10:35:00,20.59,20.6,20.57,20.57,33755.0,18.1135,18.1223,18.0959,18.0959,33755.0
2015-06-25 10:40:00,20.57,20.61,20.56,20.59,42122.0,18.0959,18.1311,18.0871,18.1135,42122.0
2015-06-25 10:45:00,20.6,20.61,20.55,20.57,67759.0,18.1223,18.1311,18.0783,18.0959,67759.0
2015-06-25 10:50:00,20.57,20.59,20.57,20.58,22169.0,18.0959,18.1135,18.0959,18.1047,22169.0
2015-06-25 10:55:00,20.58,20.61,20.58,20.6,48327.0,18.1047,18.1311,18.1047,18.1223,48327.0
2015-06-25 11:00:00,20.6,20.62,20.58,20.62,52700.0,18.1223,18.1399,18.1047,18.1399,52700.0
2015-06-25 11:05:00,20.62,20.66,20.62,20.63,32948.0,18.1399,18.1751,18.1399,18.1487,32948.0
2015-06-25 11:10:00,20.63,20.65,20.6,20.62,24264.0,18.1487,18.1663,18.1223,18.1399,24264.0
2015-06-25 11:15:00,20.63,20.64,20.62,20.64,20304.0,18.1487,18.1575,18.1399,18.1575,20304.0
2015-06-25 11:20:00,20.63,20.64,20.61,20.62,31417.0,18.1487,18.1575,18.1311,18.1399,31417.0
2015-06-25 11:25:00,20.62,20.64,20.61,20.62,24720.0,18.1399,18.1575,18.1311,18.1399,24720.0
2015-06-25 11:30:00,20.63,20.63,20.6,20.61,26004.0,18.1487,18.1487,18.1223,18.1311,26004.0
2015-06-25 11:35:00,20.61,20.61,20.58,20.59,24881.0,18.1311,18.1311,18.1047,18.1135,24881.0
2015-06-25 11:40:00,20.58,20.61,20.56,20.61,27976.0,18.1047,18.1311,18.0871,18.1311,27976.0
2015-06-25 11:45:00,20.61,20.62,20.59,20.59,33006.0,18.1311,18.1399,18.1135,18.1135,33006.0
2015-06-25 11:50:00,20.59,20.62,20.59,20.6,30899.0,18.1135,18.1399,18.1135,18.1223,30899.0
2015-06-25 11:55:00,20.6,20.61,20.59,20.6,16826.0,18.1223,18.1311,18.1135,18.1223,16826.0
2015-06-25 12:00:00,20.59,20.61,20.57,20.61,21761.0,18.1135,18.1311,18.0959,18.1311,21761.0
2015-06-25 12:05:00,20.61,20.62,20.6,20.6,28730.0,18.1311,18.1399,18.1223,18.1223,28730.0
2015-06-25 12:10:00,20.61,20.61,20.57,20.59,18719.0,18.1311,18.1311,18.0959,18.1135,18719.0
2015-06-25 12:15:00,20.59,20.62,20.58,20.61,20572.0,18.1135,18.1399,18.1047,18.1311,20572.0
2015-06-25 12:20:00,20.6,20.61,20.58,20.59,30350.0,18.1223,18.1311,18.1047,18.1135,30350.0
2015-06-25 12:25:00,20.59,20.59,20.58,20.59,16934.0,18.1135,18.1135,18.1047,18.1135,16934.0
2015-06-25 12:30:00,20.59,20.6,20.58,20.6,8688.0,18.1135,18.1223,18.1047,18.1223,8688.0
2015-06-25 12:35:00,20.6,20.61,20.58,20.6,16903.0,18.1223,18.1311,18.1047,18.1223,16903.0
2015-06-25 12:40:00,20.6,20.6,20.58,20.6,25828.0,18.1223,18.1223,18.1047,18.1223,25828.0
2015-06-25 12:45:00,20.6,20.6,20.59,20.59,9949.0,18.1223,18.1223,18.1135,18.1135,9949.0
2015-06-25 12:50:00,20.59,20.6,20.57,20.57,44315.0,18.1135,18.1223,18.0959,18.0959,44315.0
2015-06-25 12:55:00,20.58,20.58,20.57,20.57,7360.0,18.1047,18.1047,18.0959,18.0959,7360.0
2015-06-25 13:00:00,20.57,20.58,20.55,20.56,26335.0,18.0959,18.1047,18.0783,18.0871,26335.0
2015-06-25 13:05:00,20.56,20.57,20.56,20.57,31400.0,18.0871,18.0959,18.0871,18.0959,31400.0
2015-06-25 13:10:00,20.56,20.56,20.52,20.53,109467.0,18.0871,18.0871,18.0519,18.0607,109467.0
2015-06-25 13:15:00,20.53,20.54,20.52,20.54,17445.0,18.0607,18.0695,18.0519,18.0695,17445.0
2015-06-25 13:20:00,20.53,20.54,20.52,20.52,29959.0,18.0607,18.0695,18.0519,18.0519,29959.0
2015-06-25 13:25:00,20.52,20.54,20.52,20.53,23865.0,18.0519,18.0695,18.0519,18.0607,23865.0
2015-06-25 13:30:00,20.53,20.54,20.51,20.52,53320.0,18.0607,18.0695,18.0431,18.0519,53320.0
2015-06-25 13:35:00,20.51,20.54,20.51,20.52,16505.0,18.0431,18.0695,18.0431,18.0519,16505.0
2015-06-25 13:40:00,20.52,20.53,20.51,20.51,21575.0,18.0519,18.0607,18.0431,18.0431,21575.0
2015-06-25 13:45:00,20.51,20.52,20.51,20.51,6011.0,18.0431,18.0519,18.0431,18.0431,6011.0
2015-06-25 13:50:00,20.52,20.53,20.51,20.52,31373.0,18.0519,18.0607,18.0431,18.0519,31373.0
2015-06-25 13:55:00,20.52,20.55,20.51,20.54,44638.0,18.0519,18.0783,18.0431,18.0695,44638.0
2015-06-25 14:00:00,20.54,20.54,20.52,20.52,15775.0,18.0695,18.0695,18.0519,18.0519,15775.0
2015-06-25 14:05:00,20.52,20.53,20.52,20.52,4741.0,18.0519,18.0607,18.0519,18.0519,4741.0
2015-06-25 14:10:00,20.52,20.52,20.49,20.51,36647.0,18.0519,18.0519,18.0255,18.0431,36647.0
2015-06-25 14:15:00,20.5,20.52,20.5,20.52,20713.0,18.0343,18.0519,18.0343,18.0519,20713.0
2015-06-25 14:20:00,20.52,20.52,20.45,20.45,122186.0,18.0519,18.0519,17.9903,17.9903,122186.0
2015-06-25 14:25:00,20.45,20.46,20.43,20.45,48690.0,17.9903,17.9991,17.9727,17.9903,48690.0
2015-06-25 14:30:00,20.45,20.45,20.42,20.42,29918.0,17.9903,17.9903,17.9639,17.9639,29918.0
2015-06-25 14:35:00,20.42,20.45,20.42,20.45,88857.0,17.9639,17.9903,17.9639,17.9903,88857.0
2015-06-25 14:40:00,20.45,20.45,20.43,20.44,15272.0,17.9903,17.9903,17.9727,17.9815,15272.0
2015-06-25 14:45:00,20.44,20.46,20.43,20.43,27292.0,17.9815,17.9991,17.9727,17.9727,27292.0
2015-06-25 14:50:00,20.44,20.44,20.42,20.44,16836.0,17.9815,17.9815,17.9639,17.9815,16836.0
2015-06-25 14:55:00,20.44,20.45,20.43,20.45,28902.0,17.9815,17.9903,17.9727,17.9903,28902.0
2015-06-25 15:00:00,20.45,20.49,20.44,20.48,33831.0,17.9903,18.0255,17.9815,18.0167,33831.0
2015-06-25 15:05:00,20.48,20.5,20.48,20.48,21239.0,18.0167,18.0343,18.0167,18.0167,21239.0
2015-06-25 15:10:00,20.48,20.48,20.46,20.46,17093.0,18.0167,18.0167,17.9991,17.9991,17093.0
2015-06-25 15:15:00,20.46,20.46,20.45,20.45,12325.0,17.9991,17.9991,17.9903,17.9903,12325.0
2015-06-25 15:20:00,20.45,20.47,20.45,20.46,34924.0,17.9903,18.0079,17.9903,17.9991,34924.0
2015-06-25 15:25:00,20.46,20.47,20.46,20.46,25294.0,17.9991,18.0079,17.9991,17.9991,25294.0
2015-06-25 15:30:00,20.46,20.47,20.44,20.45,42025.0,17.9991,18.0079,17.9815,17.9903,42025.0
2015-06-25 15:35:00,20.45,20.47,20.44,20.46,51835.0,17.9903,18.0079,17.9815,17.9991,51835.0
2015-06-25 15:40:00,20.46,20.47,20.44,20.44,50973.0,17.9991,18.0079,17.9815,17.9815,50973.0
2015-06-25 15:45:00,20.44,20.45,20.44,20.44,47840.0,17.9815,17.9903,17.9815,17.9815,47840.0
2015-06-25 15:50:00,20.44,20.45,20.43,20.43,114137.0,17.9815,17.9903,17.9727,17.9727,114137.0
2015-06-25 15:55:00,20.43,20.46,20.42,20.43,404941.0,17.9727,17.9991,17.9639,17.9727,404941.0
2015-06-26 09:30:00,20.49,20.51,20.37,20.39,63370.0,18.0255,18.0431,17.9199,17.9375,63370.0
2015-06-26 09:35:00,20.39,20.39,20.27,20.29,121426.0,17.9375,17.9375,17.832,17.8496,121426.0
2015-06-26 09:40:00,20.28,20.39,20.26,20.38,91026.0,17.8408,17.9375,17.8232,17.9287,91026.0
2015-06-26 09:45:00,20.38,20.42,20.37,20.4,44694.0,17.9287,17.9639,17.9199,17.9463,44694.0
2015-06-26 09:50:00,20.4,20.44,20.4,20.41,42891.0,17.9463,17.9815,17.9463,17.9551,42891.0
2015-06-26 09:55:00,20.41,20.46,20.39,20.44,34670.0,17.9551,17.9991,17.9375,17.9815,34670.0
2015-06-26 10:00:00,20.44,20.51,20.44,20.5,40674.0,17.9815,18.0431,17.9815,18.0343,40674.0
2015-06-26 10:05:00,20.5,20.5,20.44,20.45,36691.0,18.0343,18.0343,17.9815,17.9903,36691.0
2015-06-26 10:10:00,20.45,20.47,20.43,20.46,68239.0,17.9903,18.0079,17.9727,17.9991,68239.0
2015-06-26 10:15:00,20.45,20.48,20.44,20.46,54355.0,17.9903,18.0167,17.9815,17.9991,54355.0
2015-06-26 10:20:00,20.46,20.49,20.45,20.47,55812.0,17.9991,18.0255,17.9903,18.0079,55812.0
2015-06-26 10:25:00,20.48,20.51,20.48,20.51,55761.0,18.0167,18.0431,18.0167,18.0431,55761.0
2015-06-26 10:30:00,20.5,20.51,20.49,20.51,33559.0,18.0343,18.0431,18.0255,18.0431,33559.0
2015-06-26 10:35:00,20.51,20.52,20.49,20.5,42184.0,18.0431,18.0519,18.0255,18.0343,42184.0
2015-06-26 10:40:00,20.5,20.51,20.49,20.51,49239.0,18.0343,18.0431,18.0255,18.0431,49239.0
2015-06-26 10:45:00,20.51,20.51,20.5,20.5,19909.0,18.0431,18.0431,18.0343,18.0343,19909.0
2015-06-26 10:50:00,20.5,20.52,20.49,20.51,69549.0,18.0343,18.0519,18.0255,18.0431,69549.0
2015-06-26 10:55:00,20.51,20.51,20.48,20.49,60267.0,18.0431,18.0431,18.0167,18.0255,60267.0
2015-06-26 11:00:00,20.49,20.51,20.49,20.5,27959.0,18.0255,18.0431,18.0255,18.0343,27959.0
2015-06-26 11:05:00,20.5,20.51,20.48,20.51,34900.0,18.0343,18.0431,18.0167,18.0431,34900.0
2015-06-26 11:10:00,20.5,20.51,20.49,20.51,21443.0,18.0343,18.0431,18.0255,18.0431,21443.0
2015-06-26 11:15:00,20.51,20.51,20.49,20.49,18973.0,18.0431,18.0431,18.0255,18.0255,18973.0
2015-06-26 11:20:00,20.49,20.51,20.49,20.51,18906.0,18.0255,18.0431,18.0255,18.0431,18906.0
2015-06-26 11:25:00,20.51,20.51,20.48,20.49,33321.0,18.0431,18.0431,18.0167,18.0255,33321.0
2015-06-26 11:30:00,20.5,20.5,20.46,20.47,19325.0,18.0343,18.0343,17.9991,18.0079,19325.0
2015-06-26 11:35:00,20.47,20.48,20.46,20.48,21236.0,18.0079,18.0167,17.9991,18.0167,21236.0
2015-06-26 11:40:00,20.48,20.48,20.45,20.48,21765.0,18.0167,18.0167,17.9903,18.0167,21765.0
2015-06-26 11:45:00,20.48,20.48,20.46,20.46,19450.0,18.0167,18.0167,17.9991,17.9991,19450.0
2015-06-26 11:50:00,20.46,20.47,20.45,20.46,18530.0,17.9991,18.0079,17.9903,17.9991,18530.0
2015-06-26 11:55:00,20.46,20.48,20.45,20.48,14745.0,17.9991,18.0167,17.9903,18.0167,14745.0
2015-06-26 12:00:00,20.48,20.48,20.44,20.45,28271.0,18.0167,18.0167,17.9815,17.9903,28271.0
2015-06-26 12:05:00,20.44,20.46,20.44,20.44,24188.0,17.9815,17.9991,17.9815,17.9815,24188.0
2015-06-26 12:10:00,20.44,20.45,20.44,20.45,9200.0,17.9815,17.9903,17.9815,17.9903,9200.0
2015-06-26 12:15:00,20.45,20.45,20.43,20.45,25448.0,17.9903,17.9903,17.9727,17.9903,25448.0
2015-06-26 12:20:00,20.45,20.46,20.44,20.46,40711.0,17.9903,17.9991,17.9815,17.9991,40711.0
2015-06-26 12:25:00,20.45,20.46,20.44,20.46,21817.0,17.9903,17.9991,17.9815,17.9991,21817.0
2015-06-26 12:30:00,20.46,20.46,20.43,20.44,17565.0,17.9991,17.9991,17.9727,17.9815,17565.0
2015-06-26 12:35:00,20.43,20.44,20.42,20.43,5707.0,17.9727,17.9815,17.9639,17.9727,5707.0
2015-06-26 12:40:00,20.43,20.44,20.4,20.41,25689.0,17.9727,17.9815,17.9463,17.9551,25689.0
2015-06-26 12:45:00,20.4,20.41,20.38,20.38,80751.0,17.9463,17.9551,17.9287,17.9287,80751.0
2015-06-26 12:50:00,20.38,20.39,20.36,20.36,18850.0,17.9287,17.9375,17.9111,17.9111,18850.0
2015-06-26 12:55:00,20.36,20.37,20.35,20.35,22089.0,17.9111,17.9199,17.9023,17.9023,22089.0
2015-06-26 13:00:00,20.35,20.37,20.34,20.36,36186.0,17.9023,17.9199,17.8936,17.9111,36186.0
2015-06-26 13:05:00,20.35,20.37,20.34,20.34,23646.0,17.9023,17.9199,17.8936,17.8936,23646.0
2015-06-26 13:10:00,20.34,20.34,20.3,20.3,19594.0,17.8936,17.8936,17.8584,17.8584,19594.0
2015-06-26 13:15:00,20.31,20.32,20.3,20.3,15343.0,17.8672,17.876,17.8584,17.8584,15343.0
2015-06-26 13:20:00,20.3,20.31,20.29,20.31,23464.0,17.8584,17.8672,17.8496,17.8672,23464.0
2015-06-26 13:25:00,20.31,20.32,20.29,20.32,63875.0,17.8672,17.876,17.8496,17.876,63875.0
2015-06-26 13:30:00,20.31,20.32,20.3,20.32,11216.0,17.8672,17.876,17.8584,17.876,11216.0
2015-06-26 13:35:00,20.32,20.33,20.31,20.32,12090.0,17.876,17.8848,17.8672,17.876,12090.0
2015-06-26 13:40:00,20.32,20.36,20.32,20.35,43757.0,17.876,17.9111,17.876,17.9023,43757.0
2015-06-26 13:45:00,20.36,20.37,20.34,20.35,29728.0,17.9111,17.9199,17.8936,17.9023,29728.0
2015-06-26 13:50:00,20.35,20.36,20.34,20.35,19243.0,17.9023,17.9111,17.8936,17.9023,19243.0
2015-06-26 13:55:00,20.34,20.36,20.34,20.36,22252.0,17.8936,17.9111,17.8936,17.9111,22252.0
2015-06-26 14:00:00,20.36,20.36,20.35,20.36,4200.0,17.9111,17.9111,17.9023,17.9111,4200.0
2015-06-26 14:05:00,20.36,20.36,20.34,20.34,10671.0,17.9111,17.9111,17.8936,17.8936,10671.0
2015-06-26 14:10:00,20.34,20.35,20.33,20.35,24381.0,17.8936,17.9023,17.8848,17.9023,24381.0
2015-06-26 14:15:00,20.35,20.37,20.34,20.34,28096.0,17.9023,17.9199,17.8936,17.8936,28096.0
2015-06-26 14:20:00,20.34,20.36,20.33,20.36,28188.0,17.8936,17.9111,17.8848,17.9111,28188.0
2015-06-26 14:25:00,20.35,20.39,20.34,20.39,44632.0,17.9023,17.9375,17.8936,17.9375,44632.0
2015-06-26 14:30:00,20.38,20.4,20.37,20.39,13555.0,17.9287,17.9463,17.9199,17.9375,13555.0
2015-06-26 14:35:00,20.39,20.4,20.36,20.39,21129.0,17.9375,17.9463,17.9111,17.9375,21129.0
2015-06-26 14:40:00,20.39,20.4,20.38,20.39,7632.0,17.9375,17.9463,17.9287,17.9375,7632.0
2015-06-26 14:45:00,20.39,20.4,20.37,20.4,23103.0,17.9375,17.9463,17.9199,17.9463,23103.0
2015-06-26 14:50:00,20.4,20.41,20.39,20.4,24539.0,17.9463,17.9551,17.9375,17.9463,24539.0
2015-06-26 14:55:00,20.4,20.42,20.39,20.42,25812.0,17.9463,17.9639,17.9375,17.9639,25812.0
2015-06-26 15:00:00,20.42,20.44,20.41,20.44,53748.0,17.9639,17.9815,17.9551,17.9815,53748.0
2015-06-26 15:05:00,20.44,20.47,20.44,20.46,15468.0,17.9815,18.0079,17.9815,17.9991,15468.0
2015-06-26 15:10:00,20.47,20.48,20.43,20.44,45394.0,18.0079,18.0167,17.9727,17.9815,45394.0
2015-06-26 15:15:00,20.45,20.45,20.43,20.44,34438.0,17.9903,17.9903,17.9727,17.9815,34438.0
2015-06-26 15:20:00,20.45,20.46,20.43,20.45,31482.0,17.9903,17.9991,17.9727,17.9903,31482.0
2015-06-26 15:25:00,20.46,20.46,20.44,20.46,36767.0,17.9991,17.9991,17.9815,17.9991,36767.0
2015-06-26 15:30:00,20.46,20.46,20.44,20.45,55287.0,17.9991,17.9991,17.9815,17.9903,55287.0
2015-06-26 15:35:00,20.46,20.46,20.43,20.45,49387.0,17.9991,17.9991,17.9727,17.9903,49387.0
2015-06-26 15:40:00,20.44,20.45,20.44,20.45,15661.0,17.9815,17.9903,17.9815,17.9903,15661.0
2015-06-26 15:45:00,20.45,20.47,20.44,20.47,142724.0,17.9903,18.0079,17.9815,18.0079,142724.0
2015-06-26 15:50:00,20.47,20.48,20.45,20.46,140329.0,18.0079,18.0167,17.9903,17.9991,140329.0
2015-06-26 15:55:00,20.46,20.48,20.46,20.47,270921.0,17.9991,18.0167,17.9991,18.0079,270921.0
2015-06-29 09:30:00,20.29,20.36,20.24,20.3,87276.0,17.8496,17.9111,17.8056,17.8584,87276.0
2015-06-29 09:35:00,20.32,20.38,20.32,20.37,21444.0,17.876,17.9287,17.876,17.9199,21444.0
2015-06-29 09:40:00,20.37,20.44,20.37,20.44,88642.0,17.9199,17.9815,17.9199,17.9815,88642.0
2015-06-29 09:45:00,20.44,20.5,20.44,20.45,78992.0,17.9815,18.0343,17.9815,17.9903,78992.0
2015-06-29 09:50:00,20.45,20.48,20.41,20.47,61066.0,17.9903,18.0167,17.9551,18.0079,61066.0
2015-06-29 09:55:00,20.48,20.5,20.45,20.5,77456.0,18.0167,18.0343,17.9903,18.0343,77456.0
2015-06-29 10:00:00,20.49,20.5,20.43,20.45,61770.0,18.0255,18.0343,17.9727,17.9903,61770.0
2015-06-29 10:05:00,20.46,20.48,20.44,20.45,84122.0,17.9991,18.0167,17.9815,17.9903,84122.0
2015-06-29 10:10:00,20.46,20.49,20.44,20.48,46966.0,17.9991,18.0255,17.9815,18.0167,46966.0
2015-06-29 10:15:00,20.48,20.51,20.43,20.43,34046.0,18.0167,18.0431,17.9727,17.9727,34046.0
2015-06-29 10:20:00,20.44,20.48,20.42,20.46,43521.0,17.9815,18.0167,17.9639,17.9991,43521.0
2015-06-29 10:25:00,20.46,20.47,20.44,20.45,56450.0,17.9991,18.0079,17.9815,17.9903,56450.0
2015-06-29 10:30:00,20.44,20.45,20.42,20.45,51196.0,17.9815,17.9903,17.9639,17.9903,51196.0
2015-06-29 10:35:00,20.46,20.48,20.45,20.46,33929.0,17.9991,18.0167,17.9903,17.9991,33929.0
2015-06-29 10:40:00,20.46,20.46,20.43,20.46,22054.0,17.9991,17.9991,17.9727,17.9991,22054.0
2015-06-29 10:45:00,20.45,20.47,20.41,20.41,36887.0,17.9903,18.0079,17.9551,17.9551,36887.0
2015-06-29 10:50:00,20.42,20.42,20.39,20.41,35107.0,17.9639,17.9639,17.9375,17.9551,35107.0
2015-06-29 10:55:00,20.41,20.42,20.4,20.4,31177.0,17.9551,17.9639,17.9463,17.9463,31177.0
2015-06-29 11:00:00,20.39,20.41,20.35,20.37,54519.0,17.9375,17.9551,17.9023,17.9199,54519.0
2015-06-29 11:05:00,20.37,20.38,20.35,20.38,32957.0,17.9199,17.9287,17.9023,17.9287,32957.0
2015-06-29 11:10:00,20.37,20.39,20.35,20.36,43315.0,17.9199,17.9375,17.9023,17.9111,43315.0
2015-06-29 11:15:00,20.37,20.39,20.36,20.39,30978.0,17.9199,17.9375,17.9111,17.9375,30978.0
2015-06-29 11:20:00,20.38,20.42,20.38,20.41,38372.0,17.9287,17.9639,17.9287,17.9551,38372.0
2015-06-29 11:25:00,20.41,20.42,20.39,20.41,29428.0,17.9551,17.9639,17.9375,17.9551,29428.0
2015-06-29 11:30:00,20.41,20.42,20.39,20.39,14302.0,17.9551,17.9639,17.9375,17.9375,14302.0
2015-06-29 11:35:00,20.39,20.41,20.38,20.41,38403.0,17.9375,17.9551,17.9287,17.9551,38403.0
2015-06-29 11:40:00,20.41,20.43,20.39,20.41,47139.0,17.9551,17.9727,17.9375,17.9551,47139.0
2015-06-29 11:45:00,20.4,20.4,20.37,20.38,17948.0,17.9463,17.9463,17.9199,17.9287,17948.0
2015-06-29 11:50:00,20.37,20.39,20.37,20.37,15452.0,17.9199,17.9375,17.9199,17.9199,15452.0
2015-06-29 11:55:00,20.37,20.39,20.37,20.39,16211.0,17.9199,17.9375,17.9199,17.9375,16211.0
2015-06-29 12:00:00,20.39,20.4,20.37,20.39,29759.0,17.9375,17.9463,17.9199,17.9375,29759.0
2015-06-29 12:05:00,20.39,20.42,20.38,20.41,30298.0,17.9375,17.9639,17.9287,17.9551,30298.0
2015-06-29 12:10:00,20.41,20.42,20.38,20.38,37647.0,17.9551,17.9639,17.9287,17.9287,37647.0
2015-06-29 12:15:00,20.39,20.4,20.35,20.36,32719.0,17.9375,17.9463,17.9023,17.9111,32719.0
2015-06-29 12:20:00,20.36,20.36,20.32,20.32,32107.0,17.9111,17.9111,17.876,17.876,32107.0
2015-06-29 12:25:00,20.32,20.32,20.28,20.29,61500.0,17.876,17.876,17.8408,17.8496,61500.0
2015-06-29 12:30:00,20.28,20.3,20.27,20.27,40302.0,17.8408,17.8584,17.832,17.832,40302.0
2015-06-29 12:35:00,20.26,20.27,20.24,20.25,38347.0,17.8232,17.832,17.8056,17.8144,38347.0
2015-06-29 12:40:00,20.25,20.26,20.24,20.25,16416.0,17.8144,17.8232,17.8056,17.8144,16416.0
2015-06-29 12:45:00,20.25,20.26,20.24,20.24,20749.0,17.8144,17.8232,17.8056,17.8056,20749.0
2015-06-29 12:50:00,20.25,20.25,20.23,20.23,29686.0,17.8144,17.8144,17.7968,17.7968,29686.0
2015-06-29 12:55:00,20.23,20.24,20.23,20.23,13568.0,17.7968,17.8056,17.7968,17.7968,13568.0
2015-06-29 13:00:00,20.23,20.23,20.21,20.21,19723.0,17.7968,17.7968,17.7792,17.7792,19723.0
2015-06-29 13:05:00,20.21,20.22,20.2,20.2,17483.0,17.7792,17.788,17.7704,17.7704,17483.0
2015-06-29 13:10:00,20.2,20.2,20.18,20.18,38169.0,17.7704,17.7704,17.7528,17.7528,38169.0
2015-06-29 13:15:00,20.18,20.2,20.18,20.2,29281.0,17.7528,17.7704,17.7528,17.7704,29281.0
2015-06-29 13:20:00,20.2,20.21,20.2,20.21,31883.0,17.7704,17.7792,17.7704,17.7792,31883.0
2015-06-29 13:25:00,20.2,20.21,20.18,20.19,17367.0,17.7704,17.7792,17.7528,17.7616,17367.0
2015-06-29 13:30:00,20.19,20.22,20.18,20.22,25774.0,17.7616,17.788,17.7528,17.788,25774.0
2015-06-29 13:35:00,20.23,20.23,20.21,20.21,15020.0,17.7968,17.7968,17.7792,17.7792,15020.0
2015-06-29 13:40:00,20.21,20.22,20.19,20.19,20440.0,17.7792,17.788,17.7616,17.7616,20440.0
2015-06-29 13:45:00,20.19,20.2,20.18,20.19,20299.0,17.7616,17.7704,17.7528,17.7616,20299.0
2015-06-29 13:50:00,20.19,20.2,20.18,20.19,29157.0,17.7616,17.7704,17.7528,17.7616,29157.0
2015-06-29 13:55:00,20.2,20.2,20.18,20.2,28934.0,17.7704,17.7704,17.7528,17.7704,28934.0
2015-06-29 14:00:00,20.19,20.2,20.17,20.19,20529.0,17.7616,17.7704,17.744,17.7616,20529.0
2015-06-29 14:05:00,20.18,20.19,20.17,20.18,24546.0,17.7528,17.7616,17.744,17.7528,24546.0
2015-06-29 14:10:00,20.17,20.17,20.12,20.14,25857.0,17.744,17.744,17.7,17.7176,25857.0
2015-06-29 14:15:00,20.13,20.14,20.12,20.14,22009.0,17.7088,17.7176,17.7,17.7176,22009.0
2015-06-29 14:20:00,20.14,20.14,20.1,20.12,67206.0,17.7176,17.7176,17.6824,17.7,67206.0
2015-06-29 14:25:00,20.12,20.12,20.08,20.09,34574.0,17.7,17.7,17.6648,17.6736,34574.0
2015-06-29 14:30:00,20.09,20.1,20.06,20.07,32256.0,17.6736,17.6824,17.6472,17.656,32256.0
2015-06-29 14:35:00,20.07,20.1,20.06,20.07,40018.0,17.656,17.6824,17.6472,17.656,40018.0
2015-06-29 14:40:00,20.07,20.09,20.06,20.09,53166.0,17.656,17.6736,17.6472,17.6736,53166.0
2015-06-29 14:45:00,20.09,20.13,20.08,20.08,98720.0,17.6736,17.7088,17.6648,17.6648,98720.0
2015-06-29 14:50:00,20.08,20.09,20.08,20.08,14658.0,17.6648,17.6736,17.6648,17.6648,14658.0
2015-06-29 14:55:00,20.09,20.09,20.07,20.08,49848.0,17.6736,17.6736,17.656,17.6648,49848.0
2015-06-29 15:00:00,20.08,20.1,20.07,20.07,40827.0,17.6648,17.6824,17.656,17.656,40827.0
2015-06-29 15:05:00,20.08,20.09,20.07,20.09,69072.0,17.6648,17.6736,17.656,17.6736,69072.0
2015-06-29 15:10:00,20.09,20.11,20.08,20.09,31845.0,17.6736,17.6912,17.6648,17.6736,31845.0
2015-06-29 15:15:00,20.09,20.11,20.07,20.1,38882.0,17.6736,17.6912,17.656,17.6824,38882.0
2015-06-29 15:20:00,20.11,20.13,20.11,20.11,35685.0,17.6912,17.7088,17.6912,17.6912,35685.0
2015-06-29 15:25:00,20.11,20.12,20.1,20.11,44225.0,17.6912,17.7,17.6824,17.6912,44225.0
2015-06-29 15:30:00,20.11,20.11,20.07,20.1,95580.0,17.6912,17.6912,17.656,17.6824,95580.0
2015-06-29 15:35:00,20.1,20.1,20.06,20.08,110625.0,17.6824,17.6824,17.6472,17.6648,110625.0
2015-06-29 15:40:00,20.08,20.1,20.07,20.07,70433.0,17.6648,17.6824,17.656,17.656,70433.0
2015-06-29 15:45:00,20.08,20.08,20.05,20.07,117754.0,17.6648,17.6648,17.6384,17.656,117754.0
2015-06-29 15:50:00,20.08,20.11,20.08,20.09,98930.0,17.6648,17.6912,17.6648,17.6736,98930.0
2015-06-29 15:55:00,20.1,20.1,20.07,20.08,208472.0,17.6824,17.6824,17.656,17.6648,208472.0
2015-06-30 09:30:00,20.2,20.39,20.18,20.29,169731.0,17.7704,17.9375,17.7528,17.8496,169731.0
2015-06-30 09:35:00,20.28,20.35,20.25,20.33,90123.0,17.8408,17.9023,17.8144,17.8848,90123.0
2015-06-30 09:40:00,20.33,20.33,20.21,20.22,43434.0,17.8848,17.8848,17.7792,17.788,43434.0
2015-06-30 09:45:00,20.22,20.26,20.22,20.25,114427.0,17.788,17.8232,17.788,17.8144,114427.0
2015-06-30 09:50:00,20.25,20.37,20.25,20.26,119398.0,17.8144,17.9199,17.8144,17.8232,119398.0
2015-06-30 09:55:00,20.26,20.28,20.25,20.25,31499.0,17.8232,17.8408,17.8144,17.8144,31499.0
2015-06-30 10:00:00,20.25,20.27,20.22,20.22,44965.0,17.8144,17.832,17.788,17.788,44965.0
2015-06-30 10:05:00,20.22,20.23,20.2,20.22,33845.0,17.788,17.7968,17.7704,17.788,33845.0
2015-06-30 10:10:00,20.23,20.23,20.18,20.18,40749.0,17.7968,17.7968,17.7528,17.7528,40749.0
2015-06-30 10:15:00,20.18,20.2,20.15,20.15,23263.0,17.7528,17.7704,17.7264,17.7264,23263.0
2015-06-30 10:20:00,20.15,20.15,20.09,20.12,30163.0,17.7264,17.7264,17.6736,17.7,30163.0
2015-06-30 10:25:00,20.12,20.18,20.12,20.16,37044.0,17.7,17.7528,17.7,17.7352,37044.0
2015-06-30 10:30:00,20.17,20.18,20.13,20.14,24360.0,17.744,17.7528,17.7088,17.7176,24360.0
2015-06-30 10:35:00,20.14,20.15,20.12,20.12,30444.0,17.7176,17.7264,17.7,17.7,30444.0
2015-06-30 10:40:00,20.13,20.14,20.09,20.11,74291.0,17.7088,17.7176,17.6736,17.6912,74291.0
2015-06-30 10:45:00,20.11,20.17,20.11,20.11,79271.0,17.6912,17.744,17.6912,17.6912,79271.0
2015-06-30 10:50:00,20.11,20.16,20.09,20.15,23082.0,17.6912,17.7352,17.6736,17.7264,23082.0
2015-06-30 10:55:00,20.15,20.2,20.14,20.18,28425.0,17.7264,17.7704,17.7176,17.7528,28425.0
2015-06-30 11:00:00,20.18,20.21,20.17,20.19,41807.0,17.7528,17.7792,17.744,17.7616,41807.0
2015-06-30 11:05:00,20.2,20.22,20.17,20.18,40312.0,17.7704,17.788,17.744,17.7528,40312.0
2015-06-30 11:10:00,20.19,20.21,20.18,20.19,29870.0,17.7616,17.7792,17.7528,17.7616,29870.0
2015-06-30 11:15:00,20.19,20.24,20.18,20.23,29138.0,17.7616,17.8056,17.7528,17.7968,29138.0
2015-06-30 11:20:00,20.23,20.25,20.21,20.22,37025.0,17.7968,17.8144,17.7792,17.788,37025.0
2015-06-30 11:25:00,20.22,20.24,20.19,20.2,28876.0,17.788,17.8056,17.7616,17.7704,28876.0
2015-06-30 11:30:00,20.2,20.23,20.2,20.21,125158.0,17.7704,17.7968,17.7704,17.7792,125158.0
2015-06-30 11:35:00,20.21,20.22,20.2,20.22,32213.0,17.7792,17.788,17.7704,17.788,32213.0
2015-06-30 11:40:00,20.22,20.25,20.22,20.24,30029.0,17.788,17.8144,17.788,17.8056,30029.0
2015-06-30 11:45:00,20.24,20.26,20.22,20.24,45511.0,17.8056,17.8232,17.788,17.8056,45511.0
2015-06-30 11:50:00,20.24,20.24,20.21,20.21,20911.0,17.8056,17.8056,17.7792,17.7792,20911.0
2015-06-30 11:55:00,20.2,20.22,20.19,20.19,26017.0,17.7704,17.788,17.7616,17.7616,26017.0
2015-06-30 12:00:00,20.2,20.24,20.2,20.24,22812.0,17.7704,17.8056,17.7704,17.8056,22812.0
2015-06-30 12:05:00,20.23,20.26,20.23,20.25,24440.0,17.7968,17.8232,17.7968,17.8144,24440.0
2015-06-30 12:10:00,20.26,20.27,20.25,20.26,16032.0,17.8232,17.832,17.8144,17.8232,16032.0
2015-06-30 12:15:00,20.25,20.27,20.25,20.26,20566.0,17.8144,17.832,17.8144,17.8232,20566.0
2015-06-30 12:20:00,20.27,20.27,20.22,20.23,32432.0,17.832,17.832,17.788,17.7968,32432.0
2015-06-30 12:25:00,20.23,20.24,20.16,20.16,43726.0,17.7968,17.8056,17.7352,17.7352,43726.0
2015-06-30 12:30:00,20.16,20.19,20.14,20.16,39967.0,17.7352,17.7616,17.7176,17.7352,39967.0
2015-06-30 12:35:00,20.15,20.16,20.13,20.15,11878.0,17.7264,17.7352,17.7088,17.7264,11878.0
2015-06-30 12:40:00,20.15,20.19,20.15,20.17,15238.0,17.7264,17.7616,17.7264,17.744,15238.0
2015-06-30 12:45:00,20.18,20.19,20.16,20.18,21565.0,17.7528,17.7616,17.7352,17.7528,21565.0
2015-06-30 12:50:00,20.18,20.2,20.17,20.2,14590.0,17.7528,17.7704,17.744,17.7704,14590.0
2015-06-30 12:55:00,20.2,20.22,20.19,20.2,20474.0,17.7704,17.788,17.7616,17.7704,20474.0
2015-06-30 13:00:00,20.21,20.23,20.19,20.22,30001.0,17.7792,17.7968,17.7616,17.788,30001.0
2015-06-30 13:05:00,20.22,20.22,20.18,20.18,16642.0,17.788,17.788,17.7528,17.7528,16642.0
2015-06-30 13:10:00,20.19,20.19,20.17,20.18,9829.0,17.7616,17.7616,17.744,17.7528,9829.0
2015-06-30 13:15:00,20.18,20.18,20.14,20.15,27569.0,17.7528,17.7528,17.7176,17.7264,27569.0
2015-06-30 13:20:00,20.15,20.22,20.15,20.21,41934.0,17.7264,17.788,17.7264,17.7792,41934.0
2015-06-30 13:25:00,20.21,20.23,20.2,20.23,10355.0,17.7792,17.7968,17.7704,17.7968,10355.0
2015-06-30 13:30:00,20.23,20.25,20.22,20.23,23498.0,17.7968,17.8144,17.788,17.7968,23498.0
2015-06-30 13:35:00,20.23,20.24,20.21,20.23,31296.0,17.7968,17.8056,17.7792,17.7968,31296.0
2015-06-30 13:40:00,20.22,20.23,20.21,20.22,16930.0,17.788,17.7968,17.7792,17.788,16930.0
2015-06-30 13:45:00,20.22,20.23,20.21,20.21,21271.0,17.788,17.7968,17.7792,17.7792,21271.0
2015-06-30 13:50:00,20.22,20.26,20.21,20.25,45024.0,17.788,17.8232,17.7792,17.8144,45024.0
2015-06-30 13:55:00,20.26,20.28,20.25,20.27,59240.0,17.8232,17.8408,17.8144,17.832,59240.0
2015-06-30 14:00:00,20.27,20.28,20.26,20.28,24010.0,17.832,17.8408,17.8232,17.8408,24010.0
2015-06-30 14:05:00,20.28,20.33,20.26,20.31,48643.0,17.8408,17.8848,17.8232,17.8672,48643.0
2015-06-30 14:10:00,20.3,20.32,20.3,20.32,16584.0,17.8584,17.876,17.8584,17.876,16584.0
2015-06-30 14:15:00,20.32,20.33,20.28,20.3,22190.0,17.876,17.8848,17.8408,17.8584,22190.0
2015-06-30 14:20:00,20.3,20.33,20.3,20.3,22163.0,17.8584,17.8848,17.8584,17.8584,22163.0
2015-06-30 14:25:00,20.3,20.31,20.27,20.27,32154.0,17.8584,17.8672,17.832,17.832,32154.0
2015-06-30 14:30:00,20.27,20.29,20.24,20.25,38758.0,17.832,17.8496,17.8056,17.8144,38758.0
2015-06-30 14:35:00,20.25,20.28,20.24,20.28,63526.0,17.8144,17.8408,17.8056,17.8408,63526.0
2015-06-30 14:40:00,20.28,20.29,20.27,20.29,76518.0,17.8408,17.8496,17.832,17.8496,76518.0
2015-06-30 14:45:00,20.29,20.29,20.25,20.27,31151.0,17.8496,17.8496,17.8144,17.832,31151.0
2015-06-30 14:50:00,20.26,20.28,20.24,20.24,36403.0,17.8232,17.8408,17.8056,17.8056,36403.0
2015-06-30 14:55:00,20.24,20.25,20.22,20.23,35100.0,17.8056,17.8144,17.788,17.7968,35100.0
2015-06-30 15:00:00,20.23,20.24,20.2,20.21,45464.0,17.7968,17.8056,17.7704,17.7792,45464.0
2015-06-30 15:05:00,20.22,20.22,20.2,20.21,17953.0,17.788,17.788,17.7704,17.7792,17953.0
2015-06-30 15:10:00,20.21,20.22,20.19,20.19,11871.0,17.7792,17.788,17.7616,17.7616,11871.0
2015-06-30 15:15:00,20.19,20.22,20.18,20.19,83744.0,17.7616,17.788,17.7528,17.7616,83744.0
2015-06-30 15:20:00,20.2,20.2,20.18,20.18,21146.0,17.7704,17.7704,17.7528,17.7528,21146.0
2015-06-30 15:25:00,20.19,20.21,20.18,20.21,72800.0,17.7616,17.7792,17.7528,17.7792,72800.0
2015-06-30 15:30:00,20.21,20.25,20.2,20.23,109945.0,17.7792,17.8144,17.7704,17.7968,109945.0
2015-06-30 15:35:00,20.23,20.25,20.22,20.25,116446.0,17.7968,17.8144,17.788,17.8144,116446.0
2015-06-30 15:40:00,20.24,20.25,20.21,20.23,177107.0,17.8056,17.8144,17.7792,17.7968,177107.0
2015-06-30 15:45:00,20.23,20.24,20.21,20.23,127468.0,17.7968,17.8056,17.7792,17.7968,127468.0
2015-06-30 15:50:00,20.23,20.23,20.19,20.19,199406.0,17.7968,17.7968,17.7616,17.7616,199406.0
2015-06-30 15:55:00,20.19,20.2,20.15,20.16,487702.0,17.7616,17.7704,17.7264,17.7352,487702.0
2015-07-01 09:30:00,20.31,20.34,20.15,20.22,152418.0,17.8672,17.8936,17.7264,17.788,152418.0
2015-07-01 09:35:00,20.23,20.29,20.17,20.29,121760.0,17.7968,17.8496,17.744,17.8496,121760.0
2015-07-01 09:40:00,20.29,20.32,20.26,20.28,52836.0,17.8496,17.876,17.8232,17.8408,52836.0
2015-07-01 09:45:00,20.27,20.29,20.24,20.27,82261.0,17.832,17.8496,17.8056,17.832,82261.0
2015-07-01 09:50:00,20.27,20.31,20.25,20.31,40996.0,17.832,17.8672,17.8144,17.8672,40996.0
2015-07-01 09:55:00,20.31,20.32,20.27,20.3,33643.0,17.8672,17.876,17.832,17.8584,33643.0
2015-07-01 10:00:00,20.31,20.35,20.29,20.34,49021.0,17.8672,17.9023,17.8496,17.8936,49021.0
2015-07-01 10:05:00,20.34,20.34,20.26,20.28,38992.0,17.8936,17.8936,17.8232,17.8408,38992.0
2015-07-01 10:10:00,20.28,20.3,20.26,20.27,59352.0,17.8408,17.8584,17.8232,17.832,59352.0
2015-07-01 10:15:00,20.26,20.3,20.25,20.27,66942.0,17.8232,17.8584,17.8144,17.832,66942.0
2015-07-01 10:20:00,20.27,20.32,20.27,20.32,20554.0,17.832,17.876,17.832,17.876,20554.0
2015-07-01 10:25:00,20.32,20.33,20.29,20.3,87371.0,17.876,17.8848,17.8496,17.8584,87371.0
2015-07-01 10:30:00,20.31,20.31,20.23,20.28,111013.0,17.8672,17.8672,17.7968,17.8408,111013.0
2015-07-01 10:35:00,20.28,20.39,20.27,20.36,186447.0,17.8408,17.9375,17.832,17.9111,186447.0
2015-07-01 10:40:00,20.36,20.38,20.35,20.35,53133.0,17.9111,17.9287,17.9023,17.9023,53133.0
2015-07-01 10:45:00,20.35,20.35,20.27,20.28,74255.0,17.9023,17.9023,17.832,17.8408,74255.0
2015-07-01 10:50:00,20.28,20.3,20.25,20.3,53518.0,17.8408,17.8584,17.8144,17.8584,53518.0
2015-07-01 10:55:00,20.3,20.33,20.29,20.32,33007.0,17.8584,17.8848,17.8496,17.876,33007.0
2015-07-01 11:00:00,20.32,20.33,20.29,20.31,65172.0,17.876,17.8848,17.8496,17.8672,65172.0
2015-07-01 11:05:00,20.3,20.32,20.29,20.29,43203.0,17.8584,17.876,17.8496,17.8496,43203.0
2015-07-01 11:10:00,20.3,20.31,20.26,20.27,36635.0,17.8584,17.8672,17.8232,17.832,36635.0
2015-07-01 11:15:00,20.27,20.27,20.24,20.25,59431.0,17.832,17.832,17.8056,17.8144,59431.0
2015-07-01 11:20:00,20.26,20.3,20.24,20.3,60592.0,17.8232,17.8584,17.8056,17.8584,60592.0
2015-07-01 11:25:00,20.3,20.32,20.29,20.3,38493.0,17.8584,17.876,17.8496,17.8584,38493.0
2015-07-01 11:30:00,20.3,20.31,20.27,20.29,37764.0,17.8584,17.8672,17.832,17.8496,37764.0
2015-07-01 11:35:00,20.28,20.29,20.21,20.21,70347.0,17.8408,17.8496,17.7792,17.7792,70347.0
2015-07-01 11:40:00,20.21,20.22,20.17,20.2,51277.0,17.7792,17.788,17.744,17.7704,51277.0
2015-07-01 11:45:00,20.19,20.21,20.18,20.21,29575.0,17.7616,17.7792,17.7528,17.7792,29575.0
2015-07-01 11:50:00,20.21,20.21,20.2,20.21,10610.0,17.7792,17.7792,17.7704,17.7792,10610.0
2015-07-01 11:55:00,20.21,20.24,20.19,20.24,89930.0,17.7792,17.8056,17.7616,17.8056,89930.0
2015-07-01 12:00:00,20.23,20.25,20.22,20.25,49413.0,17.7968,17.8144,17.788,17.8144,49413.0
2015-07-01 12:05:00,20.25,20.26,20.23,20.24,98978.0,17.8144,17.8232,17.7968,17.8056,98978.0
2015-07-01 12:10:00,20.23,20.24,20.2,20.21,40454.0,17.7968,17.8056,17.7704,17.7792,40454.0
2015-07-01 12:15:00,20.21,20.22,20.16,20.17,71944.0,17.7792,17.788,17.7352,17.744,71944.0
2015-07-01 12:20:00,20.17,20.17,20.14,20.17,77937.0,17.744,17.744,17.7176,17.744,77937.0
2015-07-01 12:25:00,20.17,20.17,20.15,20.16,24542.0,17.744,17.744,17.7264,17.7352,24542.0
2015-07-01 12:30:00,20.16,20.19,20.16,20.18,30780.0,17.7352,17.7616,17.7352,17.7528,30780.0
2015-07-01 12:35:00,20.18,20.19,20.16,20.19,61840.0,17.7528,17.7616,17.7352,17.7616,61840.0
2015-07-01 12:40:00,20.19,20.2,20.14,20.15,24493.0,17.7616,17.7704,17.7176,17.7264,24493.0
2015-07-01 12:45:00,20.15,20.17,20.14,20.17,57947.0,17.7264,17.744,17.7176,17.744,57947.0
2015-07-01 12:50:00,20.17,20.2,20.16,20.19,29183.0,17.744,17.7704,17.7352,17.7616,29183.0
2015-07-01 12:55:00,20.19,20.21,20.19,20.21,73221.0,17.7616,17.7792,17.7616,17.7792,73221.0
2015-07-01 13:00:00,20.21,20.21,20.19,20.2,35693.0,17.7792,17.7792,17.7616,17.7704,35693.0
2015-07-01 13:05:00,20.2,20.21,20.19,20.2,38974.0,17.7704,17.7792,17.7616,17.7704,38974.0
2015-07-01 13:10:00,20.19,20.22,20.19,20.22,32268.0,17.7616,17.788,17.7616,17.788,32268.0
2015-07-01 13:15:00,20.22,20.23,20.21,20.23,20782.0,17.788,17.7968,17.7792,17.7968,20782.0
2015-07-01 13:20:00,20.23,20.27,20.23,20.25,48711.0,17.7968,17.832,17.7968,17.8144,48711.0
2015-07-01 13:25:00,20.24,20.25,20.23,20.25,63884.0,17.8056,17.8144,17.7968,17.8144,63884.0
2015-07-01 13:30:00,20.25,20.28,20.24,20.28,46607.0,17.8144,17.8408,17.8056,17.8408,46607.0
2015-07-01 13:35:00,20.28,20.29,20.27,20.29,69816.0,17.8408,17.8496,17.832,17.8496,69816.0
2015-07-01 13:40:00,20.28,20.33,20.28,20.31,86006.0,17.8408,17.8848,17.8408,17.8672,86006.0
2015-07-01 13:45:00,20.31,20.32,20.3,20.31,15242.0,17.8672,17.876,17.8584,17.8672,15242.0
2015-07-01 13:50:00,20.31,20.32,20.29,20.3,72380.0,17.8672,17.876,17.8496,17.8584,72380.0
2015-07-01 13:55:00,20.31,20.33,20.28,20.29,67387.0,17.8672,17.8848,17.8408,17.8496,67387.0
2015-07-01 14:00:00,20.29,20.3,20.23,20.27,55123.0,17.8496,17.8584,17.7968,17.832,55123.0
2015-07-01 14:05:00,20.27,20.28,20.26,20.27,20465.0,17.832,17.8408,17.8232,17.832,20465.0
2015-07-01 14:10:00,20.26,20.28,20.25,20.28,25276.0,17.8232,17.8408,17.8144,17.8408,25276.0
2015-07-01 14:15:00,20.28,20.28,20.26,20.27,23052.0,17.8408,17.8408,17.8232,17.832,23052.0
2015-07-01 14:20:00,20.28,20.29,20.27,20.28,35695.0,17.8408,17.8496,17.832,17.8408,35695.0
2015-07-01 14:25:00,20.29,20.3,20.28,20.3,25543.0,17.8496,17.8584,17.8408,17.8584,25543.0
2015-07-01 14:30:00,20.3,20.31,20.26,20.27,101572.0,17.8584,17.8672,17.8232,17.832,101572.0
2015-07-01 14:35:00,20.27,20.32,20.26,20.3,133730.0,17.832,17.876,17.8232,17.8584,133730.0
2015-07-01 14:40:00,20.3,20.32,20.29,20.31,72758.0,17.8584,17.876,17.8496,17.8672,72758.0
2015-07-01 14:45:00,20.31,20.34,20.31,20.32,62847.0,17.8672,17.8936,17.8672,17.876,62847.0
2015-07-01 14:50:00,20.32,20.35,20.31,20.35,54903.0,17.876,17.9023,17.8672,17.9023,54903.0
2015-07-01 14:55:00,20.35,20.35,20.33,20.34,46905.0,17.9023,17.9023,17.8848,17.8936,46905.0
2015-07-01 15:00:00,20.33,20.34,20.31,20.33,48226.0,17.8848,17.8936,17.8672,17.8848,48226.0
2015-07-01 15:05:00,20.32,20.35,20.32,20.32,51278.0,17.876,17.9023,17.876,17.876,51278.0
2015-07-01 15:10:00,20.31,20.37,20.31,20.37,57847.0,17.8672,17.9199,17.8672,17.9199,57847.0
2015-07-01 15:15:00,20.37,20.43,20.36,20.43,94264.0,17.9199,17.9727,17.9111,17.9727,94264.0
2015-07-01 15:20:00,20.43,20.43,20.38,20.4,103843.0,17.9727,17.9727,17.9287,17.9463,103843.0
2015-07-01 15:25:00,20.4,20.42,20.38,20.41,52948.0,17.9463,17.9639,17.9287,17.9551,52948.0
2015-07-01 15:30:00,20.41,20.45,20.4,20.45,89274.0,17.9551,17.9903,17.9463,17.9903,89274.0
2015-07-01 15:35:00,20.45,20.46,20.44,20.46,114114.0,17.9903,17.9991,17.9815,17.9991,114114.0
2015-07-01 15:40:00,20.46,20.46,20.44,20.45,100727.0,17.9991,17.9991,17.9815,17.9903,100727.0
2015-07-01 15:45:00,20.46,20.46,20.44,20.45,123400.0,17.9991,17.9991,17.9815,17.9903,123400.0
2015-07-01 15:50:00,20.45,20.45,20.41,20.42,208130.0,17.9903,17.9903,17.9551,17.9639,208130.0
2015-07-01 15:55:00,20.42,20.44,20.41,20.44,293627.0,17.9639,17.9815,17.9551,17.9815,293627.0
2015-07-02 09:30:00,20.5,20.7,20.5,20.67,96714.0,18.0343,18.2103,18.0343,18.1839,96714.0
2015-07-02 09:35:00,20.67,20.76,20.63,20.76,74646.0,18.1839,18.263,18.1487,18.263,74646.0
2015-07-02 09:40:00,20.76,20.78,20.7,20.76,92345.0,18.263,18.2806,18.2103,18.263,92345.0
2015-07-02 09:45:00,20.76,20.78,20.74,20.75,63474.0,18.263,18.2806,18.2454,18.2542,63474.0
2015-07-02 09:50:00,20.74,20.75,20.73,20.73,41236.0,18.2454,18.2542,18.2366,18.2366,41236.0
2015-07-02 09:55:00,20.73,20.74,20.71,20.72,43756.0,18.2366,18.2454,18.219,18.2278,43756.0
2015-07-02 10:00:00,20.72,20.73,20.7,20.73,73204.0,18.2278,18.2366,18.2103,18.2366,73204.0
2015-07-02 10:05:00,20.73,20.73,20.69,20.69,109629.0,18.2366,18.2366,18.2015,18.2015,109629.0
2015-07-02 10:10:00,20.7,20.72,20.67,20.67,86147.0,18.2103,18.2278,18.1839,18.1839,86147.0
2015-07-02 10:15:00,20.68,20.7,20.66,20.67,231343.0,18.1927,18.2103,18.1751,18.1839,231343.0
2015-07-02 10:20:00,20.67,20.68,20.64,20.65,979099.0,18.1839,18.1927,18.1575,18.1663,979099.0
2015-07-02 10:25:00,20.65,20.66,20.61,20.62,67784.0,18.1663,18.1751,18.1311,18.1399,67784.0
2015-07-02 10:30:00,20.61,20.64,20.58,20.59,721637.0,18.1311,18.1575,18.1047,18.1135,721637.0
2015-07-02 10:35:00,20.59,20.59,20.54,20.57,192817.0,18.1135,18.1135,18.0695,18.0959,192817.0
2015-07-02 10:40:00,20.57,20.61,20.54,20.55,123600.0,18.0959,18.1311,18.0695,18.0783,123600.0
2015-07-02 10:45:00,20.55,20.58,20.5,20.51,79972.0,18.0783,18.1047,18.0343,18.0431,79972.0
2015-07-02 10:50:00,20.51,20.59,20.5,20.59,60973.0,18.0431,18.1135,18.0343,18.1135,60973.0
2015-07-02 10:55:00,20.58,20.59,20.55,20.56,53231.0,18.1047,18.1135,18.0783,18.0871,53231.0
2015-07-02 11:00:00,20.55,20.57,20.54,20.55,70362.0,18.0783,18.0959,18.0695,18.0783,70362.0
2015-07-02 11:05:00,20.55,20.58,20.5,20.5,98200.0,18.0783,18.1047,18.0343,18.0343,98200.0
2015-07-02 11:10:00,20.5,20.53,20.48,20.5,339353.0,18.0343,18.0607,18.0167,18.0343,339353.0
2015-07-02 11:15:00,20.5,20.52,20.49,20.5,185870.0,18.0343,18.0519,18.0255,18.0343,185870.0
2015-07-02 11:20:00,20.49,20.5,20.48,20.5,20828.0,18.0255,18.0343,18.0167,18.0343,20828.0
2015-07-02 11:25:00,20.5,20.53,20.49,20.51,84574.0,18.0343,18.0607,18.0255,18.0431,84574.0
2015-07-02 11:30:00,20.51,20.52,20.5,20.5,109970.0,18.0431,18.0519,18.0343,18.0343,109970.0
2015-07-02 11:35:00,20.51,20.51,20.48,20.48,43891.0,18.0431,18.0431,18.0167,18.0167,43891.0
2015-07-02 11:40:00,20.48,20.48,20.45,20.45,46382.0,18.0167,18.0167,17.9903,17.9903,46382.0
2015-07-02 11:45:00,20.45,20.45,20.44,20.45,29044.0,17.9903,17.9903,17.9815,17.9903,29044.0
2015-07-02 11:50:00,20.44,20.45,20.39,20.4,113491.0,17.9815,17.9903,17.9375,17.9463,113491.0
2015-07-02 11:55:00,20.4,20.41,20.38,20.41,53446.0,17.9463,17.9551,17.9287,17.9551,53446.0
2015-07-02 12:00:00,20.4,20.41,20.38,20.39,42162.0,17.9463,17.9551,17.9287,17.9375,42162.0
2015-07-02 12:05:00,20.4,20.4,20.39,20.39,13550.0,17.9463,17.9463,17.9375,17.9375,13550.0
2015-07-02 12:10:00,20.4,20.41,20.38,20.4,90431.0,17.9463,17.9551,17.9287,17.9463,90431.0
2015-07-02 12:15:00,20.41,20.41,20.39,20.39,26322.0,17.9551,17.9551,17.9375,17.9375,26322.0
2015-07-02 12:20:00,20.4,20.41,20.39,20.39,40579.0,17.9463,17.9551,17.9375,17.9375,40579.0
2015-07-02 12:25:00,20.39,20.41,20.39,20.4,56276.0,17.9375,17.9551,17.9375,17.9463,56276.0
2015-07-02 12:30:00,20.41,20.41,20.4,20.41,50051.0,17.9551,17.9551,17.9463,17.9551,50051.0
2015-07-02 12:35:00,20.4,20.41,20.35,20.36,151130.0,17.9463,17.9551,17.9023,17.9111,151130.0
2015-07-02 12:40:00,20.37,20.39,20.36,20.39,48607.0,17.9199,17.9375,17.9111,17.9375,48607.0
2015-07-02 12:45:00,20.39,20.39,20.37,20.37,41470.0,17.9375,17.9375,17.9199,17.9199,41470.0
2015-07-02 12:50:00,20.37,20.38,20.35,20.36,57727.0,17.9199,17.9287,17.9023,17.9111,57727.0
2015-07-02 12:55:00,20.36,20.38,20.35,20.36,53966.0,17.9111,17.9287,17.9023,17.9111,53966.0
2015-07-02 13:00:00,20.37,20.38,20.29,20.3,229565.0,17.9199,17.9287,17.8496,17.8584,229565.0
2015-07-02 13:05:00,20.3,20.34,20.29,20.34,63023.0,17.8584,17.8936,17.8496,17.8936,63023.0
2015-07-02 13:10:00,20.34,20.36,20.33,20.35,47830.0,17.8936,17.9111,17.8848,17.9023,47830.0
2015-07-02 13:15:00,20.36,20.38,20.35,20.38,53278.0,17.9111,17.9287,17.9023,17.9287,53278.0
2015-07-02 13:20:00,20.38,20.41,20.37,20.39,96177.0,17.9287,17.9551,17.9199,17.9375,96177.0
2015-07-02 13:25:00,20.39,20.4,20.38,20.39,55485.0,17.9375,17.9463,17.9287,17.9375,55485.0
2015-07-02 13:30:00,20.4,20.41,20.38,20.41,59654.0,17.9463,17.9551,17.9287,17.9551,59654.0
2015-07-02 13:35:00,20.41,20.43,20.4,20.42,105563.0,17.9551,17.9727,17.9463,17.9639,105563.0
2015-07-02 13:40:00,20.42,20.45,20.42,20.45,48863.0,17.9639,17.9903,17.9639,17.9903,48863.0
2015-07-02 13:45:00,20.45,20.47,20.45,20.47,22191.0,17.9903,18.0079,17.9903,18.0079,22191.0
2015-07-02 13:50:00,20.47,20.47,20.45,20.45,50102.0,18.0079,18.0079,17.9903,17.9903,50102.0
2015-07-02 13:55:00,20.45,20.47,20.45,20.47,72335.0,17.9903,18.0079,17.9903,18.0079,72335.0
2015-07-02 14:00:00,20.47,20.5,20.46,20.5,92147.0,18.0079,18.0343,17.9991,18.0343,92147.0
2015-07-02 14:05:00,20.49,20.5,20.45,20.47,117300.0,18.0255,18.0343,17.9903,18.0079,117300.0
2015-07-02 14:10:00,20.47,20.48,20.45,20.46,35197.0,18.0079,18.0167,17.9903,17.9991,35197.0
2015-07-02 14:15:00,20.46,20.48,20.45,20.47,59050.0,17.9991,18.0167,17.9903,18.0079,59050.0
2015-07-02 14:20:00,20.47,20.51,20.47,20.51,45947.0,18.0079,18.0431,18.0079,18.0431,45947.0
2015-07-02 14:25:00,20.51,20.52,20.49,20.51,93712.0,18.0431,18.0519,18.0255,18.0431,93712.0
2015-07-02 14:30:00,20.51,20.52,20.5,20.51,27228.0,18.0431,18.0519,18.0343,18.0431,27228.0
2015-07-02 14:35:00,20.5,20.52,20.49,20.52,82681.0,18.0343,18.0519,18.0255,18.0519,82681.0
2015-07-02 14:40:00,20.52,20.53,20.49,20.49,98687.0,18.0519,18.0607,18.0255,18.0255,98687.0
2015-07-02 14:45:00,20.5,20.51,20.49,20.5,22109.0,18.0343,18.0431,18.0255,18.0343,22109.0
2015-07-02 14:50:00,20.51,20.51,20.49,20.5,41839.0,18.0431,18.0431,18.0255,18.0343,41839.0
2015-07-02 14:55:00,20.5,20.54,20.49,20.52,77998.0,18.0343,18.0695,18.0255,18.0519,77998.0
2015-07-02 15:00:00,20.52,20.53,20.5,20.51,54937.0,18.0519,18.0607,18.0343,18.0431,54937.0
2015-07-02 15:05:00,20.51,20.51,20.46,20.46,52866.0,18.0431,18.0431,17.9991,17.9991,52866.0
2015-07-02 15:10:00,20.47,20.51,20.46,20.51,48186.0,18.0079,18.0431,17.9991,18.0431,48186.0
2015-07-02 15:15:00,20.5,20.51,20.48,20.5,75195.0,18.0343,18.0431,18.0167,18.0343,75195.0
2015-07-02 15:20:00,20.5,20.52,20.5,20.52,65123.0,18.0343,18.0519,18.0343,18.0519,65123.0
2015-07-02 15:25:00,20.52,20.52,20.49,20.49,72129.0,18.0519,18.0519,18.0255,18.0255,72129.0
2015-07-02 15:30:00,20.49,20.52,20.48,20.52,107321.0,18.0255,18.0519,18.0167,18.0519,107321.0
2015-07-02 15:35:00,20.52,20.53,20.5,20.5,54068.0,18.0519,18.0607,18.0343,18.0343,54068.0
2015-07-02 15:40:00,20.5,20.52,20.49,20.51,130583.0,18.0343,18.0519,18.0255,18.0431,130583.0
2015-07-02 15:45:00,20.52,20.55,20.51,20.54,206146.0,18.0519,18.0783,18.0431,18.0695,206146.0
2015-07-02 15:50:00,20.54,20.54,20.51,20.52,154860.0,18.0695,18.0695,18.0431,18.0519,154860.0
2015-07-02 15:55:00,20.52,20.57,20.51,20.54,471685.0,18.0519,18.0959,18.0431,18.0695,471685.0
2015-07-06 09:30:00,20.37,20.49,20.32,20.47,138681.0,17.9199,18.0255,17.876,18.0079,138681.0
2015-07-06 09:35:00,20.48,20.59,20.45,20.47,99432.0,18.0167,18.1135,17.9903,18.0079,99432.0
2015-07-06 09:40:00,20.48,20.55,20.48,20.53,69116.0,18.0167,18.0783,18.0167,18.0607,69116.0
2015-07-06 09:45:00,20.53,20.58,20.49,20.57,57431.0,18.0607,18.1047,18.0255,18.0959,57431.0
2015-07-06 09:50:00,20.57,20.66,20.57,20.59,79748.0,18.0959,18.1751,18.0959,18.1135,79748.0
2015-07-06 09:55:00,20.59,20.62,20.58,20.6,41263.0,18.1135,18.1399,18.1047,18.1223,41263.0
2015-07-06 10:00:00,20.61,20.62,20.57,20.6,60630.0,18.1311,18.1399,18.0959,18.1223,60630.0
2015-07-06 10:05:00,20.61,20.63,20.59,20.61,19300.0,18.1311,18.1487,18.1135,18.1311,19300.0
2015-07-06 10:10:00,20.61,20.75,20.6,20.74,84429.0,18.1311,18.2542,18.1223,18.2454,84429.0
2015-07-06 10:15:00,20.74,20.78,20.73,20.77,70935.0,18.2454,18.2806,18.2366,18.2718,70935.0
2015-07-06 10:20:00,20.77,20.77,20.74,20.74,39852.0,18.2718,18.2718,18.2454,18.2454,39852.0
2015-07-06 10:25:00,20.75,20.82,20.74,20.8,60633.0,18.2542,18.3158,18.2454,18.2982,60633.0
2015-07-06 10:30:00,20.8,20.81,20.77,20.77,90792.0,18.2982,18.307,18.2718,18.2718,90792.0
2015-07-06 10:35:00,20.77,20.8,20.75,20.79,71083.0,18.2718,18.2982,18.2542,18.2894,71083.0
2015-07-06 10:40:00,20.78,20.82,20.78,20.81,66175.0,18.2806,18.3158,18.2806,18.307,66175.0
2015-07-06 10:45:00,20.82,20.89,20.81,20.85,140382.0,18.3158,18.3774,18.307,18.3422,140382.0
2015-07-06 10:50:00,20.86,20.9,20.83,20.89,174586.0,18.351,18.3862,18.3246,18.3774,174586.0
2015-07-06 10:55:00,20.89,20.91,20.81,20.81,122345.0,18.3774,18.395,18.307,18.307,122345.0
2015-07-06 11:00:00,20.82,20.85,20.82,20.85,23505.0,18.3158,18.3422,18.3158,18.3422,23505.0
2015-07-06 11:05:00,20.85,20.85,20.79,20.79,51085.0,18.3422,18.3422,18.2894,18.2894,51085.0
2015-07-06 11:10:00,20.79,20.8,20.77,20.8,53508.0,18.2894,18.2982,18.2718,18.2982,53508.0
2015-07-06 11:15:00,20.79,20.8,20.74,20.79,63571.0,18.2894,18.2982,18.2454,18.2894,63571.0
2015-07-06 11:20:00,20.78,20.8,20.71,20.72,151851.0,18.2806,18.2982,18.219,18.2278,151851.0
2015-07-06 11:25:00,20.72,20.76,20.7,20.74,59265.0,18.2278,18.263,18.2103,18.2454,59265.0
2015-07-06 11:30:00,20.74,20.76,20.72,20.76,41122.0,18.2454,18.263,18.2278,18.263,41122.0
2015-07-06 11:35:00,20.76,20.78,20.75,20.76,60059.0,18.263,18.2806,18.2542,18.263,60059.0
2015-07-06 11:40:00,20.76,20.77,20.71,20.71,72101.0,18.263,18.2718,18.219,18.219,72101.0
2015-07-06 11:45:00,20.7,20.73,20.67,20.71,44039.0,18.2103,18.2366,18.1839,18.219,44039.0
2015-07-06 11:50:00,20.71,20.71,20.66,20.68,28027.0,18.219,18.219,18.1751,18.1927,28027.0
2015-07-06 11:55:00,20.68,20.69,20.64,20.68,76748.0,18.1927,18.2015,18.1575,18.1927,76748.0
2015-07-06 12:00:00,20.69,20.69,20.67,20.67,26209.0,18.2015,18.2015,18.1839,18.1839,26209.0
2015-07-06 12:05:00,20.68,20.68,20.66,20.66,23625.0,18.1927,18.1927,18.1751,18.1751,23625.0
2015-07-06 12:10:00,20.66,20.68,20.66,20.67,23451.0,18.1751,18.1927,18.1751,18.1839,23451.0
2015-07-06 12:15:00,20.67,20.68,20.65,20.66,37921.0,18.1839,18.1927,18.1663,18.1751,37921.0
2015-07-06 12:20:00,20.65,20.66,20.63,20.64,15780.0,18.1663,18.1751,18.1487,18.1575,15780.0
2015-07-06 12:25:00,20.64,20.64,20.62,20.63,10038.0,18.1575,18.1575,18.1399,18.1487,10038.0
2015-07-06 12:30:00,20.62,20.63,20.58,20.61,47445.0,18.1399,18.1487,18.1047,18.1311,47445.0
2015-07-06 12:35:00,20.61,20.62,20.59,20.6,23113.0,18.1311,18.1399,18.1135,18.1223,23113.0
2015-07-06 12:40:00,20.6,20.64,20.58,20.63,32794.0,18.1223,18.1575,18.1047,18.1487,32794.0
2015-07-06 12:45:00,20.63,20.64,20.61,20.62,29042.0,18.1487,18.1575,18.1311,18.1399,29042.0
2015-07-06 12:50:00,20.61,20.61,20.59,20.61,81275.0,18.1311,18.1311,18.1135,18.1311,81275.0
2015-07-06 12:55:00,20.61,20.65,20.6,20.64,55286.0,18.1311,18.1663,18.1223,18.1575,55286.0
2015-07-06 13:00:00,20.63,20.63,20.59,20.61,63894.0,18.1487,18.1487,18.1135,18.1311,63894.0
2015-07-06 13:05:00,20.61,20.62,20.59,20.59,22443.0,18.1311,18.1399,18.1135,18.1135,22443.0
2015-07-06 13:10:00,20.59,20.6,20.58,20.59,61213.0,18.1135,18.1223,18.1047,18.1135,61213.0
2015-07-06 13:15:00,20.59,20.59,20.53,20.54,38136.0,18.1135,18.1135,18.0607,18.0695,38136.0
2015-07-06 13:20:00,20.54,20.56,20.54,20.55,47056.0,18.0695,18.0871,18.0695,18.0783,47056.0
2015-07-06 13:25:00,20.55,20.58,20.55,20.55,21101.0,18.0783,18.1047,18.0783,18.0783,21101.0
2015-07-06 13:30:00,20.55,20.55,20.53,20.55,61900.0,18.0783,18.0783,18.0607,18.0783,61900.0
2015-07-06 13:35:00,20.55,20.55,20.54,20.54,8075.0,18.0783,18.0783,18.0695,18.0695,8075.0
2015-07-06 13:40:00,20.55,20.59,20.53,20.59,63478.0,18.0783,18.1135,18.0607,18.1135,63478.0
2015-07-06 13:45:00,20.59,20.59,20.55,20.57,87419.0,18.1135,18.1135,18.0783,18.0959,87419.0
2015-07-06 13:50:00,20.57,20.57,20.54,20.56,40556.0,18.0959,18.0959,18.0695,18.0871,40556.0
2015-07-06 13:55:00,20.56,20.57,20.55,20.55,58588.0,18.0871,18.0959,18.0783,18.0783,58588.0
2015-07-06 14:00:00,20.55,20.57,20.52,20.53,43373.0,18.0783,18.0959,18.0519,18.0607,43373.0
2015-07-06 14:05:00,20.53,20.54,20.52,20.53,15228.0,18.0607,18.0695,18.0519,18.0607,15228.0
2015-07-06 14:10:00,20.53,20.54,20.51,20.54,52723.0,18.0607,18.0695,18.0431,18.0695,52723.0
2015-07-06 14:15:00,20.54,20.57,20.54,20.57,35876.0,18.0695,18.0959,18.0695,18.0959,35876.0
2015-07-06 14:20:00,20.56,20.58,20.55,20.55,37943.0,18.0871,18.1047,18.0783,18.0783,37943.0
2015-07-06 14:25:00,20.55,20.55,20.53,20.53,59550.0,18.0783,18.0783,18.0607,18.0607,59550.0
2015-07-06 14:30:00,20.53,20.54,20.5,20.51,51916.0,18.0607,18.0695,18.0343,18.0431,51916.0
2015-07-06 14:35:00,20.51,20.52,20.5,20.51,19191.0,18.0431,18.0519,18.0343,18.0431,19191.0
2015-07-06 14:40:00,20.5,20.52,20.47,20.48,29281.0,18.0343,18.0519,18.0079,18.0167,29281.0
2015-07-06 14:45:00,20.48,20.54,20.47,20.52,38947.0,18.0167,18.0695,18.0079,18.0519,38947.0
2015-07-06 14:50:00,20.52,20.53,20.51,20.51,25666.0,18.0519,18.0607,18.0431,18.0431,25666.0
2015-07-06 14:55:00,20.51,20.54,20.5,20.54,21534.0,18.0431,18.0695,18.0343,18.0695,21534.0
2015-07-06 15:00:00,20.54,20.56,20.51,20.51,73513.0,18.0695,18.0871,18.0431,18.0431,73513.0
2015-07-06 15:05:00,20.51,20.51,20.5,20.5,21711.0,18.0431,18.0431,18.0343,18.0343,21711.0
2015-07-06 15:10:00,20.5,20.53,20.5,20.51,56752.0,18.0343,18.0607,18.0343,18.0431,56752.0
2015-07-06 15:15:00,20.52,20.53,20.49,20.49,37601.0,18.0519,18.0607,18.0255,18.0255,37601.0
2015-07-06 15:20:00,20.49,20.52,20.48,20.48,90210.0,18.0255,18.0519,18.0167,18.0167,90210.0
2015-07-06 15:25:00,20.49,20.5,20.46,20.49,55476.0,18.0255,18.0343,17.9991,18.0255,55476.0
2015-07-06 15:30:00,20.5,20.53,20.49,20.52,94976.0,18.0343,18.0607,18.0255,18.0519,94976.0
2015-07-06 15:35:00,20.51,20.54,20.51,20.53,106879.0,18.0431,18.0695,18.0431,18.0607,106879.0
2015-07-06 15:40:00,20.53,20.53,20.5,20.53,92630.0,18.0607,18.0607,18.0343,18.0607,92630.0
2015-07-06 15:45:00,20.53,20.54,20.52,20.53,76874.0,18.0607,18.0695,18.0519,18.0607,76874.0
2015-07-06 15:50:00,20.53,20.56,20.53,20.55,99380.0,18.0607,18.0871,18.0607,18.0783,99380.0
2015-07-06 15:55:00,20.55,20.57,20.54,20.57,171620.0,18.0783,18.0959,18.0695,18.0959,171620.0
2015-07-07 09:30:00,20.54,20.68,20.54,20.68,81506.0,18.0695,18.1927,18.0695,18.1927,81506.0
2015-07-07 09:35:00,20.69,20.71,20.63,20.7,173260.0,18.2015,18.219,18.1487,18.2103,173260.0
2015-07-07 09:40:00,20.7,20.74,20.68,20.73,112273.0,18.2103,18.2454,18.1927,18.2366,112273.0
2015-07-07 09:45:00,20.73,20.8,20.7,20.8,119893.0,18.2366,18.2982,18.2103,18.2982,119893.0
2015-07-07 09:50:00,20.79,20.82,20.78,20.8,93429.0,18.2894,18.3158,18.2806,18.2982,93429.0
2015-07-07 09:55:00,20.8,20.87,20.75,20.79,183775.0,18.2982,18.3598,18.2542,18.2894,183775.0
2015-07-07 10:00:00,20.79,20.79,20.72,20.75,96774.0,18.2894,18.2894,18.2278,18.2542,96774.0
2015-07-07 10:05:00,20.74,20.8,20.73,20.75,161796.0,18.2454,18.2982,18.2366,18.2542,161796.0
2015-07-07 10:10:00,20.74,20.77,20.73,20.73,80133.0,18.2454,18.2718,18.2366,18.2366,80133.0
2015-07-07 10:15:00,20.73,20.74,20.68,20.7,72286.0,18.2366,18.2454,18.1927,18.2103,72286.0
2015-07-07 10:20:00,20.7,20.73,20.67,20.73,80654.0,18.2103,18.2366,18.1839,18.2366,80654.0
2015-07-07 10:25:00,20.73,20.73,20.64,20.65,107197.0,18.2366,18.2366,18.1575,18.1663,107197.0
2015-07-07 10:30:00,20.66,20.67,20.57,20.6,99907.0,18.1751,18.1839,18.0959,18.1223,99907.0
2015-07-07 10:35:00,20.6,20.64,20.52,20.52,191891.0,18.1223,18.1575,18.0519,18.0519,191891.0
2015-07-07 10:40:00,20.53,20.54,20.47,20.52,87506.0,18.0607,18.0695,18.0079,18.0519,87506.0
2015-07-07 10:45:00,20.52,20.6,20.52,20.56,180825.0,18.0519,18.1223,18.0519,18.0871,180825.0
2015-07-07 10:50:00,20.57,20.62,20.56,20.61,76817.0,18.0959,18.1399,18.0871,18.1311,76817.0
2015-07-07 10:55:00,20.61,20.61,20.56,20.56,49128.0,18.1311,18.1311,18.0871,18.0871,49128.0
2015-07-07 11:00:00,20.56,20.56,20.48,20.48,65359.0,18.0871,18.0871,18.0167,18.0167,65359.0
2015-07-07 11:05:00,20.48,20.55,20.48,20.54,210537.0,18.0167,18.0783,18.0167,18.0695,210537.0
2015-07-07 11:10:00,20.55,20.6,20.54,20.57,96253.0,18.0783,18.1223,18.0695,18.0959,96253.0
2015-07-07 11:15:00,20.57,20.63,20.57,20.59,70082.0,18.0959,18.1487,18.0959,18.1135,70082.0
2015-07-07 11:20:00,20.59,20.62,20.58,20.61,104368.0,18.1135,18.1399,18.1047,18.1311,104368.0
2015-07-07 11:25:00,20.61,20.61,20.55,20.56,36817.0,18.1311,18.1311,18.0783,18.0871,36817.0
2015-07-07 11:30:00,20.56,20.56,20.48,20.5,47513.0,18.0871,18.0871,18.0167,18.0343,47513.0
2015-07-07 11:35:00,20.5,20.57,20.48,20.56,76815.0,18.0343,18.0959,18.0167,18.0871,76815.0
2015-07-07 11:40:00,20.55,20.64,20.55,20.62,90716.0,18.0783,18.1575,18.0783,18.1399,90716.0
2015-07-07 11:45:00,20.62,20.64,20.6,20.61,38606.0,18.1399,18.1575,18.1223,18.1311,38606.0
2015-07-07 11:50:00,20.62,20.65,20.6,20.65,73095.0,18.1399,18.1663,18.1223,18.1663,73095.0
2015-07-07 11:55:00,20.65,20.72,20.63,20.7,86252.0,18.1663,18.2278,18.1487,18.2103,86252.0
2015-07-07 12:00:00,20.69,20.69,20.64,20.66,31810.0,18.2015,18.2015,18.1575,18.1751,31810.0
2015-07-07 12:05:00,20.66,20.68,20.65,20.65,71619.0,18.1751,18.1927,18.1663,18.1663,71619.0
2015-07-07 12:10:00,20.66,20.66,20.63,20.63,44933.0,18.1751,18.1751,18.1487,18.1487,44933.0
2015-07-07 12:15:00,20.63,20.67,20.63,20.63,66762.0,18.1487,18.1839,18.1487,18.1487,66762.0
2015-07-07 12:20:00,20.64,20.66,20.64,20.64,22582.0,18.1575,18.1751,18.1575,18.1575,22582.0
2015-07-07 12:25:00,20.64,20.68,20.63,20.64,30492.0,18.1575,18.1927,18.1487,18.1575,30492.0
2015-07-07 12:30:00,20.65,20.68,20.64,20.67,23746.0,18.1663,18.1927,18.1575,18.1839,23746.0
2015-07-07 12:35:00,20.68,20.7,20.66,20.68,32835.0,18.1927,18.2103,18.1751,18.1927,32835.0
2015-07-07 12:40:00,20.69,20.69,20.66,20.69,32995.0,18.2015,18.2015,18.1751,18.2015,32995.0
2015-07-07 12:45:00,20.69,20.74,20.68,20.72,31978.0,18.2015,18.2454,18.1927,18.2278,31978.0
2015-07-07 12:50:00,20.71,20.79,20.69,20.77,47819.0,18.219,18.2894,18.2015,18.2718,47819.0
2015-07-07 12:55:00,20.77,20.85,20.76,20.84,76077.0,18.2718,18.3422,18.263,18.3334,76077.0
2015-07-07 13:00:00,20.84,20.85,20.77,20.8,38644.0,18.3334,18.3422,18.2718,18.2982,38644.0
2015-07-07 13:05:00,20.79,20.8,20.73,20.76,34050.0,18.2894,18.2982,18.2366,18.263,34050.0
2015-07-07 13:10:00,20.76,20.93,20.75,20.91,197202.0,18.263,18.4126,18.2542,18.395,197202.0
2015-07-07 13:15:00,20.92,20.92,20.82,20.84,122878.0,18.4038,18.4038,18.3158,18.3334,122878.0
2015-07-07 13:20:00,20.84,20.86,20.82,20.82,54765.0,18.3334,18.351,18.3158,18.3158,54765.0
2015-07-07 13:25:00,20.83,20.87,20.82,20.86,27650.0,18.3246,18.3598,18.3158,18.351,27650.0
2015-07-07 13:30:00,20.87,20.88,20.83,20.85,48656.0,18.3598,18.3686,18.3246,18.3422,48656.0
2015-07-07 13:35:00,20.85,20.86,20.82,20.83,18029.0,18.3422,18.351,18.3158,18.3246,18029.0
2015-07-07 13:40:00,20.83,20.89,20.82,20.89,41489.0,18.3246,18.3774,18.3158,18.3774,41489.0
2015-07-07 13:45:00,20.89,20.89,20.87,20.89,26639.0,18.3774,18.3774,18.3598,18.3774,26639.0
2015-07-07 13:50:00,20.88,20.89,20.83,20.83,36299.0,18.3686,18.3774,18.3246,18.3246,36299.0
2015-07-07 13:55:00,20.83,20.86,20.82,20.85,37552.0,18.3246,18.351,18.3158,18.3422,37552.0
2015-07-07 14:00:00,20.86,20.86,20.81,20.82,20988.0,18.351,18.351,18.307,18.3158,20988.0
2015-07-07 14:05:00,20.83,20.83,20.79,20.81,50959.0,18.3246,18.3246,18.2894,18.307,50959.0
2015-07-07 14:10:00,20.8,20.82,20.8,20.82,31393.0,18.2982,18.3158,18.2982,18.3158,31393.0
2015-07-07 14:15:00,20.82,20.84,20.78,20.79,77181.0,18.3158,18.3334,18.2806,18.2894,77181.0
2015-07-07 14:20:00,20.79,20.81,20.76,20.8,41219.0,18.2894,18.307,18.263,18.2982,41219.0
2015-07-07 14:25:00,20.8,20.82,20.8,20.81,17660.0,18.2982,18.3158,18.2982,18.307,17660.0
2015-07-07 14:30:00,20.81,20.84,20.8,20.81,55934.0,18.307,18.3334,18.2982,18.307,55934.0
2015-07-07 14:35:00,20.81,20.85,20.8,20.84,46572.0,18.307,18.3422,18.2982,18.3334,46572.0
2015-07-07 14:40:00,20.84,20.92,20.83,20.89,107056.0,18.3334,18.4038,18.3246,18.3774,107056.0
2015-07-07 14:45:00,20.89,20.91,20.87,20.89,55019.0,18.3774,18.395,18.3598,18.3774,55019.0
2015-07-07 14:50:00,20.9,20.9,20.87,20.89,32178.0,18.3862,18.3862,18.3598,18.3774,32178.0
2015-07-07 14:55:00,20.9,20.93,20.88,20.92,214136.0,18.3862,18.4126,18.3686,18.4038,214136.0
2015-07-07 15:00:00,20.93,20.93,20.89,20.91,78430.0,18.4126,18.4126,18.3774,18.395,78430.0
2015-07-07 15:05:00,20.91,20.91,20.87,20.89,93333.0,18.395,18.395,18.3598,18.3774,93333.0
2015-07-07 15:10:00,20.88,20.9,20.87,20.89,27859.0,18.3686,18.3862,18.3598,18.3774,27859.0
2015-07-07 15:15:00,20.89,20.89,20.87,20.89,150986.0,18.3774,18.3774,18.3598,18.3774,150986.0
2015-07-07 15:20:00,20.89,20.89,20.87,20.89,123529.0,18.3774,18.3774,18.3598,18.3774,123529.0
2015-07-07 15:25:00,20.89,20.9,20.87,20.88,167553.0,18.3774,18.3862,18.3598,18.3686,167553.0
2015-07-07 15:30:00,20.88,20.93,20.88,20.92,150759.0,18.3686,18.4126,18.3686,18.4038,150759.0
2015-07-07 15:35:00,20.92,20.93,20.9,20.91,126120.0,18.4038,18.4126,18.3862,18.395,126120.0
2015-07-07 15:40:00,20.91,20.91,20.88,20.9,136189.0,18.395,18.395,18.3686,18.3862,136189.0
2015-07-07 15:45:00,20.9,20.92,20.9,20.91,169194.0,18.3862,18.4038,18.3862,18.395,169194.0
2015-07-07 15:50:00,20.91,20.93,20.88,20.89,447190.0,18.395,18.4126,18.3686,18.3774,447190.0
2015-07-07 15:55:00,20.89,20.93,20.87,20.91,532549.0,18.3774,18.4126,18.3598,18.395,532549.0
2015-07-08 09:30:00,20.75,20.87,20.68,20.87,45517.0,18.2542,18.3598,18.1927,18.3598,45517.0
2015-07-08 09:35:00,20.88,20.91,20.85,20.87,41685.0,18.3686,18.395,18.3422,18.3598,41685.0
2015-07-08 09:40:00,20.87,20.87,20.81,20.83,42635.0,18.3598,18.3598,18.307,18.3246,42635.0
2015-07-08 09:45:00,20.83,20.84,20.79,20.8,48882.0,18.3246,18.3334,18.2894,18.2982,48882.0
2015-07-08 09:50:00,20.8,20.8,20.75,20.79,50958.0,18.2982,18.2982,18.2542,18.2894,50958.0
2015-07-08 09:55:00,20.8,20.85,20.79,20.85,32987.0,18.2982,18.3422,18.2894,18.3422,32987.0
2015-07-08 10:00:00,20.85,20.85,20.74,20.74,38880.0,18.3422,18.3422,18.2454,18.2454,38880.0
2015-07-08 10:05:00,20.74,20.78,20.69,20.76,150775.0,18.2454,18.2806,18.2015,18.263,150775.0
2015-07-08 10:10:00,20.76,20.79,20.72,20.79,48690.0,18.263,18.2894,18.2278,18.2894,48690.0
2015-07-08 10:15:00,20.78,20.81,20.75,20.8,40788.0,18.2806,18.307,18.2542,18.2982,40788.0
2015-07-08 10:20:00,20.8,20.82,20.77,20.82,48481.0,18.2982,18.3158,18.2718,18.3158,48481.0
2015-07-08 10:25:00,20.82,20.87,20.81,20.83,42594.0,18.3158,18.3598,18.307,18.3246,42594.0
2015-07-08 10:30:00,20.83,20.83,20.76,20.79,44201.0,18.3246,18.3246,18.263,18.2894,44201.0
2015-07-08 10:35:00,20.78,20.81,20.76,20.8,102042.0,18.2806,18.307,18.263,18.2982,102042.0
2015-07-08 10:40:00,20.8,20.81,20.76,20.79,66335.0,18.2982,18.307,18.263,18.2894,66335.0
2015-07-08 10:45:00,20.79,20.82,20.77,20.82,22960.0,18.2894,18.3158,18.2718,18.3158,22960.0
2015-07-08 10:50:00,20.82,20.87,20.79,20.8,39018.0,18.3158,18.3598,18.2894,18.2982,39018.0
2015-07-08 10:55:00,20.8,20.83,20.78,20.8,56017.0,18.2982,18.3246,18.2806,18.2982,56017.0
2015-07-08 11:00:00,20.81,20.81,20.74,20.78,61710.0,18.307,18.307,18.2454,18.2806,61710.0
2015-07-08 11:05:00,20.77,20.78,20.73,20.74,41168.0,18.2718,18.2806,18.2366,18.2454,41168.0
2015-07-08 11:10:00,20.74,20.75,20.72,20.73,37608.0,18.2454,18.2542,18.2278,18.2366,37608.0
2015-07-08 11:15:00,20.73,20.75,20.72,20.74,48929.0,18.2366,18.2542,18.2278,18.2454,48929.0
2015-07-08 11:20:00,20.74,20.74,20.71,20.71,43979.0,18.2454,18.2454,18.219,18.219,43979.0
2015-07-08 11:25:00,20.71,20.72,20.66,20.66,57457.0,18.219,18.2278,18.1751,18.1751,57457.0
2015-07-08 11:30:00,20.67,20.68,20.65,20.67,31456.0,18.1839,18.1927,18.1663,18.1839,31456.0
2015-07-08 11:35:00,20.67,20.68,20.65,20.68,22448.0,18.1839,18.1927,18.1663,18.1927,22448.0
2015-07-08 11:40:00,20.67,20.68,20.65,20.66,34476.0,18.1839,18.1927,18.1663,18.1751,34476.0
2015-07-08 11:45:00,20.66,20.67,20.65,20.66,20029.0,18.1751,18.1839,18.1663,18.1751,20029.0
2015-07-08 11:50:00,20.66,20.66,20.64,20.64,9281.0,18.1751,18.1751,18.1575,18.1575,9281.0
2015-07-08 11:55:00,20.65,20.65,20.62,20.64,30208.0,18.1663,18.1663,18.1399,18.1575,30208.0
2015-07-08 12:00:00,20.63,20.64,20.6,20.64,42796.0,18.1487,18.1575,18.1223,18.1575,42796.0
2015-07-08 12:05:00,20.64,20.65,20.62,20.64,23309.0,18.1575,18.1663,18.1399,18.1575,23309.0
2015-07-08 12:10:00,20.63,20.63,20.57,20.59,43089.0,18.1487,18.1487,18.0959,18.1135,43089.0
2015-07-08 12:15:00,20.59,20.62,20.58,20.62,12148.0,18.1135,18.1399,18.1047,18.1399,12148.0
2015-07-08 12:20:00,20.63,20.64,20.59,20.61,42280.0,18.1487,18.1575,18.1135,18.1311,42280.0
2015-07-08 12:25:00,20.62,20.62,20.58,20.59,24656.0,18.1399,18.1399,18.1047,18.1135,24656.0
2015-07-08 12:30:00,20.6,20.6,20.58,20.59,24567.0,18.1223,18.1223,18.1047,18.1135,24567.0
2015-07-08 12:35:00,20.59,20.61,20.58,20.58,18934.0,18.1135,18.1311,18.1047,18.1047,18934.0
2015-07-08 12:40:00,20.59,20.59,20.56,20.57,29561.0,18.1135,18.1135,18.0871,18.0959,29561.0
2015-07-08 12:45:00,20.57,20.58,20.55,20.57,21375.0,18.0959,18.1047,18.0783,18.0959,21375.0
2015-07-08 12:50:00,20.57,20.58,20.56,20.56,6850.0,18.0959,18.1047,18.0871,18.0871,6850.0
2015-07-08 12:55:00,20.56,20.63,20.56,20.63,38009.0,18.0871,18.1487,18.0871,18.1487,38009.0
2015-07-08 13:00:00,20.62,20.64,20.6,20.6,47130.0,18.1399,18.1575,18.1223,18.1223,47130.0
2015-07-08 13:05:00,20.61,20.63,20.6,20.63,24135.0,18.1311,18.1487,18.1223,18.1487,24135.0
2015-07-08 13:10:00,20.63,20.65,20.61,20.61,24318.0,18.1487,18.1663,18.1311,18.1311,24318.0
2015-07-08 13:15:00,20.61,20.64,20.6,20.63,18514.0,18.1311,18.1575,18.1223,18.1487,18514.0
2015-07-08 13:20:00,20.62,20.62,20.59,20.61,35651.0,18.1399,18.1399,18.1135,18.1311,35651.0
2015-07-08 13:25:00,20.61,20.62,20.6,20.62,13417.0,18.1311,18.1399,18.1223,18.1399,13417.0
2015-07-08 13:30:00,20.62,20.62,20.57,20.58,29838.0,18.1399,18.1399,18.0959,18.1047,29838.0
2015-07-08 13:35:00,20.58,20.59,20.57,20.57,7700.0,18.1047,18.1135,18.0959,18.0959,7700.0
2015-07-08 13:40:00,20.58,20.58,20.56,20.57,33901.0,18.1047,18.1047,18.0871,18.0959,33901.0
2015-07-08 13:45:00,20.57,20.58,20.56,20.57,31931.0,18.0959,18.1047,18.0871,18.0959,31931.0
2015-07-08 13:50:00,20.56,20.56,20.55,20.55,19975.0,18.0871,18.0871,18.0783,18.0783,19975.0
2015-07-08 13:55:00,20.55,20.56,20.53,20.54,98080.0,18.0783,18.0871,18.0607,18.0695,98080.0
2015-07-08 14:00:00,20.54,20.54,20.5,20.53,107343.0,18.0695,18.0695,18.0343,18.0607,107343.0
2015-07-08 14:05:00,20.54,20.56,20.49,20.52,46174.0,18.0695,18.0871,18.0255,18.0519,46174.0
2015-07-08 14:10:00,20.52,20.55,20.51,20.55,31120.0,18.0519,18.0783,18.0431,18.0783,31120.0
2015-07-08 14:15:00,20.55,20.55,20.5,20.5,46407.0,18.0783,18.0783,18.0343,18.0343,46407.0
2015-07-08 14:20:00,20.5,20.5,20.47,20.48,38066.0,18.0343,18.0343,18.0079,18.0167,38066.0
2015-07-08 14:25:00,20.47,20.51,20.47,20.48,31279.0,18.0079,18.0431,18.0079,18.0167,31279.0
2015-07-08 14:30:00,20.48,20.48,20.46,20.47,39407.0,18.0167,18.0167,17.9991,18.0079,39407.0
2015-07-08 14:35:00,20.47,20.48,20.46,20.48,16751.0,18.0079,18.0167,17.9991,18.0167,16751.0
2015-07-08 14:40:00,20.47,20.47,20.44,20.45,50689.0,18.0079,18.0079,17.9815,17.9903,50689.0
2015-07-08 14:45:00,20.45,20.45,20.35,20.36,107284.0,17.9903,17.9903,17.9023,17.9111,107284.0
2015-07-08 14:50:00,20.36,20.41,20.35,20.39,94531.0,17.9111,17.9551,17.9023,17.9375,94531.0
2015-07-08 14:55:00,20.38,20.42,20.35,20.37,66512.0,17.9287,17.9639,17.9023,17.9199,66512.0
2015-07-08 15:00:00,20.37,20.42,20.36,20.38,44881.0,17.9199,17.9639,17.9111,17.9287,44881.0
2015-07-08 15:05:00,20.38,20.44,20.38,20.43,47325.0,17.9287,17.9815,17.9287,17.9727,47325.0
2015-07-08 15:10:00,20.42,20.46,20.41,20.45,56590.0,17.9639,17.9991,17.9551,17.9903,56590.0
2015-07-08 15:15:00,20.44,20.46,20.42,20.43,67088.0,17.9815,17.9991,17.9639,17.9727,67088.0
2015-07-08 15:20:00,20.43,20.44,20.38,20.38,73973.0,17.9727,17.9815,17.9287,17.9287,73973.0
2015-07-08 15:25:00,20.39,20.39,20.36,20.37,73038.0,17.9375,17.9375,17.9111,17.9199,73038.0
2015-07-08 15:30:00,20.37,20.42,20.36,20.39,112789.0,17.9199,17.9639,17.9111,17.9375,112789.0
2015-07-08 15:35:00,20.39,20.44,20.38,20.44,115192.0,17.9375,17.9815,17.9287,17.9815,115192.0
2015-07-08 15:40:00,20.44,20.46,20.41,20.43,177158.0,17.9815,17.9991,17.9551,17.9727,177158.0
2015-07-08 15:45:00,20.42,20.45,20.42,20.45,140235.0,17.9639,17.9903,17.9639,17.9903,140235.0
2015-07-08 15:50:00,20.45,20.46,20.44,20.46,89283.0,17.9903,17.9991,17.9815,17.9991,89283.0
2015-07-08 15:55:00,20.46,20.46,20.44,20.44,294985.0,17.9991,17.9991,17.9815,17.9815,294985.0
2015-07-09 09:30:00,20.66,20.73,20.65,20.71,40746.0,18.1751,18.2366,18.1663,18.219,40746.0
2015-07-09 09:35:00,20.71,20.77,20.69,20.76,67121.0,18.219,18.2718,18.2015,18.263,67121.0
2015-07-09 09:40:00,20.76,20.76,20.62,20.62,136967.0,18.263,18.263,18.1399,18.1399,136967.0
2015-07-09 09:45:00,20.62,20.66,20.59,20.65,89388.0,18.1399,18.1751,18.1135,18.1663,89388.0
2015-07-09 09:50:00,20.65,20.66,20.57,20.57,75404.0,18.1663,18.1751,18.0959,18.0959,75404.0
2015-07-09 09:55:00,20.57,20.58,20.53,20.58,53948.0,18.0959,18.1047,18.0607,18.1047,53948.0
2015-07-09 10:00:00,20.59,20.63,20.58,20.62,47448.0,18.1135,18.1487,18.1047,18.1399,47448.0
2015-07-09 10:05:00,20.62,20.62,20.53,20.55,91383.0,18.1399,18.1399,18.0607,18.0783,91383.0
2015-07-09 10:10:00,20.55,20.56,20.53,20.53,125344.0,18.0783,18.0871,18.0607,18.0607,125344.0
2015-07-09 10:15:00,20.53,20.54,20.47,20.47,93894.0,18.0607,18.0695,18.0079,18.0079,93894.0
2015-07-09 10:20:00,20.47,20.48,20.45,20.46,55938.0,18.0079,18.0167,17.9903,17.9991,55938.0
2015-07-09 10:25:00,20.46,20.46,20.42,20.43,65041.0,17.9991,17.9991,17.9639,17.9727,65041.0
2015-07-09 10:30:00,20.43,20.43,20.41,20.41,74675.0,17.9727,17.9727,17.9551,17.9551,74675.0
2015-07-09 10:35:00,20.42,20.43,20.41,20.41,81855.0,17.9639,17.9727,17.9551,17.9551,81855.0
2015-07-09 10:40:00,20.42,20.42,20.39,20.4,69942.0,17.9639,17.9639,17.9375,17.9463,69942.0
2015-07-09 10:45:00,20.39,20.45,20.39,20.45,60599.0,17.9375,17.9903,17.9375,17.9903,60599.0
2015-07-09 10:50:00,20.44,20.47,20.43,20.45,56783.0,17.9815,18.0079,17.9727,17.9903,56783.0
2015-07-09 10:55:00,20.46,20.51,20.45,20.5,97295.0,17.9991,18.0431,17.9903,18.0343,97295.0
2015-07-09 11:00:00,20.5,20.52,20.49,20.49,48884.0,18.0343,18.0519,18.0255,18.0255,48884.0
2015-07-09 11:05:00,20.5,20.54,20.49,20.54,72507.0,18.0343,18.0695,18.0255,18.0695,72507.0
2015-07-09 11:10:00,20.54,20.56,20.53,20.54,113330.0,18.0695,18.0871,18.0607,18.0695,113330.0
2015-07-09 11:15:00,20.53,20.54,20.51,20.51,40947.0,18.0607,18.0695,18.0431,18.0431,40947.0
2015-07-09 11:20:00,20.51,20.51,20.48,20.49,55205.0,18.0431,18.0431,18.0167,18.0255,55205.0
2015-07-09 11:25:00,20.49,20.51,20.48,20.49,51284.0,18.0255,18.0431,18.0167,18.0255,51284.0
2015-07-09 11:30:00,20.49,20.52,20.47,20.47,55118.0,18.0255,18.0519,18.0079,18.0079,55118.0
2015-07-09 11:35:00,20.47,20.48,20.46,20.46,19663.0,18.0079,18.0167,17.9991,17.9991,19663.0
2015-07-09 11:40:00,20.47,20.48,20.46,20.47,37409.0,18.0079,18.0167,17.9991,18.0079,37409.0
2015-07-09 11:45:00,20.47,20.48,20.45,20.48,50995.0,18.0079,18.0167,17.9903,18.0167,50995.0
2015-07-09 11:50:00,20.47,20.5,20.47,20.5,69520.0,18.0079,18.0343,18.0079,18.0343,69520.0
2015-07-09 11:55:00,20.5,20.5,20.46,20.47,35892.0,18.0343,18.0343,17.9991,18.0079,35892.0
2015-07-09 12:00:00,20.47,20.49,20.46,20.47,30860.0,18.0079,18.0255,17.9991,18.0079,30860.0
2015-07-09 12:05:00,20.47,20.48,20.43,20.44,37939.0,18.0079,18.0167,17.9727,17.9815,37939.0
2015-07-09 12:10:00,20.44,20.46,20.43,20.44,24744.0,17.9815,17.9991,17.9727,17.9815,24744.0
2015-07-09 12:15:00,20.44,20.47,20.43,20.47,43869.0,17.9815,18.0079,17.9727,18.0079,43869.0
2015-07-09 12:20:00,20.47,20.48,20.45,20.46,28684.0,18.0079,18.0167,17.9903,17.9991,28684.0
2015-07-09 12:25:00,20.46,20.48,20.45,20.47,22027.0,17.9991,18.0167,17.9903,18.0079,22027.0
2015-07-09 12:30:00,20.47,20.49,20.46,20.48,35460.0,18.0079,18.0255,17.9991,18.0167,35460.0
2015-07-09 12:35:00,20.47,20.47,20.44,20.44,19060.0,18.0079,18.0079,17.9815,17.9815,19060.0
2015-07-09 12:40:00,20.43,20.44,20.4,20.4,29777.0,17.9727,17.9815,17.9463,17.9463,29777.0
2015-07-09 12:45:00,20.4,20.45,20.4,20.4,52229.0,17.9463,17.9903,17.9463,17.9463,52229.0
2015-07-09 12:50:00,20.4,20.42,20.4,20.41,36856.0,17.9463,17.9639,17.9463,17.9551,36856.0
2015-07-09 12:55:00,20.42,20.43,20.41,20.42,17157.0,17.9639,17.9727,17.9551,17.9639,17157.0
2015-07-09 13:00:00,20.42,20.44,20.42,20.43,27484.0,17.9639,17.9815,17.9639,17.9727,27484.0
2015-07-09 13:05:00,20.43,20.44,20.4,20.41,39620.0,17.9727,17.9815,17.9463,17.9551,39620.0
2015-07-09 13:10:00,20.41,20.41,20.4,20.41,7819.0,17.9551,17.9551,17.9463,17.9551,7819.0
2015-07-09 13:15:00,20.41,20.41,20.4,20.4,10650.0,17.9551,17.9551,17.9463,17.9463,10650.0
2015-07-09 13:20:00,20.4,20.41,20.38,20.39,28664.0,17.9463,17.9551,17.9287,17.9375,28664.0
2015-07-09 13:25:00,20.39,20.4,20.37,20.38,21550.0,17.9375,17.9463,17.9199,17.9287,21550.0
2015-07-09 13:30:00,20.38,20.39,20.37,20.39,38282.0,17.9287,17.9375,17.9199,17.9375,38282.0
2015-07-09 13:35:00,20.39,20.42,20.38,20.41,28555.0,17.9375,17.9639,17.9287,17.9551,28555.0
2015-07-09 13:40:00,20.41,20.42,20.4,20.41,29038.0,17.9551,17.9639,17.9463,17.9551,29038.0
2015-07-09 13:45:00,20.41,20.42,20.41,20.42,13494.0,17.9551,17.9639,17.9551,17.9639,13494.0
2015-07-09 13:50:00,20.42,20.42,20.4,20.4,19519.0,17.9639,17.9639,17.9463,17.9463,19519.0
2015-07-09 13:55:00,20.39,20.4,20.38,20.4,48086.0,17.9375,17.9463,17.9287,17.9463,48086.0
2015-07-09 14:00:00,20.4,20.42,20.4,20.42,31194.0,17.9463,17.9639,17.9463,17.9639,31194.0
2015-07-09 14:05:00,20.42,20.42,20.4,20.4,20338.0,17.9639,17.9639,17.9463,17.9463,20338.0
2015-07-09 14:10:00,20.4,20.41,20.38,20.39,48830.0,17.9463,17.9551,17.9287,17.9375,48830.0
2015-07-09 14:15:00,20.38,20.39,20.36,20.37,19662.0,17.9287,17.9375,17.9111,17.9199,19662.0
2015-07-09 14:20:00,20.36,20.36,20.33,20.34,48023.0,17.9111,17.9111,17.8848,17.8936,48023.0
2015-07-09 14:25:00,20.34,20.35,20.33,20.35,48652.0,17.8936,17.9023,17.8848,17.9023,48652.0
2015-07-09 14:30:00,20.35,20.36,20.34,20.35,42133.0,17.9023,17.9111,17.8936,17.9023,42133.0
2015-07-09 14:35:00,20.35,20.38,20.34,20.36,41549.0,17.9023,17.9287,17.8936,17.9111,41549.0
2015-07-09 14:40:00,20.37,20.38,20.36,20.38,41268.0,17.9199,17.9287,17.9111,17.9287,41268.0
2015-07-09 14:45:00,20.38,20.38,20.35,20.37,61023.0,17.9287,17.9287,17.9023,17.9199,61023.0
2015-07-09 14:50:00,20.37,20.42,20.36,20.41,42137.0,17.9199,17.9639,17.9111,17.9551,42137.0
2015-07-09 14:55:00,20.42,20.44,20.41,20.42,45949.0,17.9639,17.9815,17.9551,17.9639,45949.0
2015-07-09 15:00:00,20.42,20.43,20.39,20.42,92302.0,17.9639,17.9727,17.9375,17.9639,92302.0
2015-07-09 15:05:00,20.42,20.44,20.41,20.43,51870.0,17.9639,17.9815,17.9551,17.9727,51870.0
2015-07-09 15:10:00,20.43,20.44,20.41,20.42,55583.0,17.9727,17.9815,17.9551,17.9639,55583.0
2015-07-09 15:15:00,20.42,20.43,20.41,20.42,41571.0,17.9639,17.9727,17.9551,17.9639,41571.0
2015-07-09 15:20:00,20.41,20.44,20.41,20.42,105409.0,17.9551,17.9815,17.9551,17.9639,105409.0
2015-07-09 15:25:00,20.42,20.43,20.4,20.4,36970.0,17.9639,17.9727,17.9463,17.9463,36970.0
2015-07-09 15:30:00,20.39,20.41,20.37,20.37,84025.0,17.9375,17.9551,17.9199,17.9199,84025.0
2015-07-09 15:35:00,20.37,20.39,20.37,20.38,86540.0,17.9199,17.9375,17.9199,17.9287,86540.0
2015-07-09 15:40:00,20.38,20.38,20.34,20.34,337151.0,17.9287,17.9287,17.8936,17.8936,337151.0
2015-07-09 15:45:00,20.34,20.36,20.33,20.36,219422.0,17.8936,17.9111,17.8848,17.9111,219422.0
2015-07-09 15:50:00,20.36,20.37,20.35,20.35,328720.0,17.9111,17.9199,17.9023,17.9023,328720.0
2015-07-09 15:55:00,20.35,20.37,20.31,20.31,579888.0,17.9023,17.9199,17.8672,17.8672,579888.0
2015-07-10 09:30:00,20.5,20.6,20.46,20.52,99762.0,18.0343,18.1223,17.9991,18.0519,99762.0
2015-07-10 09:35:00,20.53,20.58,20.5,20.57,166534.0,18.0607,18.1047,18.0343,18.0959,166534.0
2015-07-10 09:40:00,20.58,20.63,20.57,20.62,75167.0,18.1047,18.1487,18.0959,18.1399,75167.0
2015-07-10 09:45:00,20.63,20.67,20.62,20.63,48766.0,18.1487,18.1839,18.1399,18.1487,48766.0
2015-07-10 09:50:00,20.64,20.64,20.6,20.61,30896.0,18.1575,18.1575,18.1223,18.1311,30896.0
2015-07-10 09:55:00,20.61,20.63,20.6,20.63,27860.0,18.1311,18.1487,18.1223,18.1487,27860.0
2015-07-10 10:00:00,20.62,20.71,20.62,20.7,43498.0,18.1399,18.219,18.1399,18.2103,43498.0
2015-07-10 10:05:00,20.7,20.72,20.67,20.68,50162.0,18.2103,18.2278,18.1839,18.1927,50162.0
2015-07-10 10:10:00,20.68,20.71,20.65,20.7,61558.0,18.1927,18.219,18.1663,18.2103,61558.0
2015-07-10 10:15:00,20.7,20.71,20.68,20.69,41994.0,18.2103,18.219,18.1927,18.2015,41994.0
2015-07-10 10:20:00,20.7,20.72,20.69,20.71,26287.0,18.2103,18.2278,18.2015,18.219,26287.0
2015-07-10 10:25:00,20.72,20.72,20.68,20.69,64369.0,18.2278,18.2278,18.1927,18.2015,64369.0
2015-07-10 10:30:00,20.7,20.72,20.68,20.68,49449.0,18.2103,18.2278,18.1927,18.1927,49449.0
2015-07-10 10:35:00,20.68,20.69,20.63,20.63,27974.0,18.1927,18.2015,18.1487,18.1487,27974.0
2015-07-10 10:40:00,20.63,20.64,20.58,20.6,28780.0,18.1487,18.1575,18.1047,18.1223,28780.0
2015-07-10 10:45:00,20.59,20.6,20.56,20.59,34287.0,18.1135,18.1223,18.0871,18.1135,34287.0
2015-07-10 10:50:00,20.59,20.61,20.57,20.6,28434.0,18.1135,18.1311,18.0959,18.1223,28434.0
2015-07-10 10:55:00,20.6,20.6,20.55,20.55,38951.0,18.1223,18.1223,18.0783,18.0783,38951.0
2015-07-10 11:00:00,20.55,20.6,20.55,20.57,28256.0,18.0783,18.1223,18.0783,18.0959,28256.0
2015-07-10 11:05:00,20.57,20.61,20.56,20.6,22578.0,18.0959,18.1311,18.0871,18.1223,22578.0
2015-07-10 11:10:00,20.59,20.63,20.59,20.62,25526.0,18.1135,18.1487,18.1135,18.1399,25526.0
2015-07-10 11:15:00,20.62,20.64,20.61,20.63,15595.0,18.1399,18.1575,18.1311,18.1487,15595.0
2015-07-10 11:20:00,20.63,20.65,20.62,20.64,18098.0,18.1487,18.1663,18.1399,18.1575,18098.0
2015-07-10 11:25:00,20.64,20.65,20.61,20.63,21088.0,18.1575,18.1663,18.1311,18.1487,21088.0
2015-07-10 11:30:00,20.63,20.63,20.6,20.62,23026.0,18.1487,18.1487,18.1223,18.1399,23026.0
2015-07-10 11:35:00,20.63,20.67,20.61,20.67,32061.0,18.1487,18.1839,18.1311,18.1839,32061.0
2015-07-10 11:40:00,20.67,20.69,20.64,20.68,29900.0,18.1839,18.2015,18.1575,18.1927,29900.0
2015-07-10 11:45:00,20.69,20.71,20.67,20.7,25840.0,18.2015,18.219,18.1839,18.2103,25840.0
2015-07-10 11:50:00,20.7,20.72,20.69,20.69,10300.0,18.2103,18.2278,18.2015,18.2015,10300.0
2015-07-10 11:55:00,20.69,20.7,20.67,20.67,19912.0,18.2015,18.2103,18.1839,18.1839,19912.0
2015-07-10 12:00:00,20.67,20.68,20.66,20.67,14217.0,18.1839,18.1927,18.1751,18.1839,14217.0
2015-07-10 12:05:00,20.67,20.68,20.66,20.68,13454.0,18.1839,18.1927,18.1751,18.1927,13454.0
2015-07-10 12:10:00,20.67,20.7,20.67,20.7,9964.0,18.1839,18.2103,18.1839,18.2103,9964.0
2015-07-10 12:15:00,20.69,20.69,20.67,20.67,13657.0,18.2015,18.2015,18.1839,18.1839,13657.0
2015-07-10 12:20:00,20.67,20.7,20.67,20.7,13153.0,18.1839,18.2103,18.1839,18.2103,13153.0
2015-07-10 12:25:00,20.7,20.7,20.69,20.7,9200.0,18.2103,18.2103,18.2015,18.2103,9200.0
2015-07-10 12:30:00,20.7,20.7,20.66,20.67,56306.0,18.2103,18.2103,18.1751,18.1839,56306.0
2015-07-10 12:35:00,20.67,20.68,20.65,20.66,17550.0,18.1839,18.1927,18.1663,18.1751,17550.0
2015-07-10 12:40:00,20.65,20.65,20.62,20.63,23758.0,18.1663,18.1663,18.1399,18.1487,23758.0
2015-07-10 12:45:00,20.63,20.69,20.63,20.67,24300.0,18.1487,18.2015,18.1487,18.1839,24300.0
2015-07-10 12:50:00,20.67,20.68,20.67,20.67,7360.0,18.1839,18.1927,18.1839,18.1839,7360.0
2015-07-10 12:55:00,20.68,20.68,20.66,20.66,11230.0,18.1927,18.1927,18.1751,18.1751,11230.0
2015-07-10 13:00:00,20.66,20.67,20.65,20.66,25124.0,18.1751,18.1839,18.1663,18.1751,25124.0
2015-07-10 13:05:00,20.66,20.7,20.65,20.68,27131.0,18.1751,18.2103,18.1663,18.1927,27131.0
2015-07-10 13:10:00,20.67,20.68,20.65,20.67,22677.0,18.1839,18.1927,18.1663,18.1839,22677.0
2015-07-10 13:15:00,20.66,20.67,20.65,20.66,17800.0,18.1751,18.1839,18.1663,18.1751,17800.0
2015-07-10 13:20:00,20.66,20.68,20.65,20.68,13224.0,18.1751,18.1927,18.1663,18.1927,13224.0
2015-07-10 13:25:00,20.68,20.68,20.65,20.67,23049.0,18.1927,18.1927,18.1663,18.1839,23049.0
2015-07-10 13:30:00,20.67,20.69,20.67,20.67,10539.0,18.1839,18.2015,18.1839,18.1839,10539.0
2015-07-10 13:35:00,20.67,20.71,20.67,20.71,14746.0,18.1839,18.219,18.1839,18.219,14746.0
2015-07-10 13:40:00,20.71,20.71,20.69,20.71,22921.0,18.219,18.219,18.2015,18.219,22921.0
2015-07-10 13:45:00,20.71,20.71,20.69,20.69,13996.0,18.219,18.219,18.2015,18.2015,13996.0
2015-07-10 13:50:00,20.69,20.7,20.69,20.69,13750.0,18.2015,18.2103,18.2015,18.2015,13750.0
2015-07-10 13:55:00,20.69,20.71,20.67,20.69,37450.0,18.2015,18.219,18.1839,18.2015,37450.0
2015-07-10 14:00:00,20.69,20.7,20.68,20.7,19992.0,18.2015,18.2103,18.1927,18.2103,19992.0
2015-07-10 14:05:00,20.71,20.71,20.69,20.69,16669.0,18.219,18.219,18.2015,18.2015,16669.0
2015-07-10 14:10:00,20.7,20.72,20.69,20.72,19036.0,18.2103,18.2278,18.2015,18.2278,19036.0
2015-07-10 14:15:00,20.71,20.72,20.7,20.72,21034.0,18.219,18.2278,18.2103,18.2278,21034.0
2015-07-10 14:20:00,20.72,20.73,20.71,20.71,12904.0,18.2278,18.2366,18.219,18.219,12904.0
2015-07-10 14:25:00,20.71,20.72,20.7,20.7,15016.0,18.219,18.2278,18.2103,18.2103,15016.0
2015-07-10 14:30:00,20.71,20.71,20.69,20.7,33112.0,18.219,18.219,18.2015,18.2103,33112.0
2015-07-10 14:35:00,20.7,20.71,20.69,20.7,20085.0,18.2103,18.219,18.2015,18.2103,20085.0
2015-07-10 14:40:00,20.7,20.71,20.7,20.71,19719.0,18.2103,18.219,18.2103,18.219,19719.0
2015-07-10 14:45:00,20.71,20.71,20.7,20.71,6174.0,18.219,18.219,18.2103,18.219,6174.0
2015-07-10 14:50:00,20.7,20.71,20.69,20.69,13222.0,18.2103,18.219,18.2015,18.2015,13222.0
2015-07-10 14:55:00,20.7,20.72,20.69,20.72,58674.0,18.2103,18.2278,18.2015,18.2278,58674.0
2015-07-10 15:00:00,20.72,20.74,20.7,20.72,51354.0,18.2278,18.2454,18.2103,18.2278,51354.0
2015-07-10 15:05:00,20.72,20.73,20.7,20.71,11431.0,18.2278,18.2366,18.2103,18.219,11431.0
2015-07-10 15:10:00,20.71,20.76,20.7,20.76,49948.0,18.219,18.263,18.2103,18.263,49948.0
2015-07-10 15:15:00,20.76,20.78,20.75,20.76,66312.0,18.263,18.2806,18.2542,18.263,66312.0
2015-07-10 15:20:00,20.75,20.75,20.73,20.73,37152.0,18.2542,18.2542,18.2366,18.2366,37152.0
2015-07-10 15:25:00,20.74,20.76,20.72,20.72,45139.0,18.2454,18.263,18.2278,18.2278,45139.0
2015-07-10 15:30:00,20.72,20.73,20.71,20.71,43680.0,18.2278,18.2366,18.219,18.219,43680.0
2015-07-10 15:35:00,20.71,20.72,20.7,20.71,60319.0,18.219,18.2278,18.2103,18.219,60319.0
2015-07-10 15:40:00,20.71,20.72,20.7,20.71,76558.0,18.219,18.2278,18.2103,18.219,76558.0
2015-07-10 15:45:00,20.71,20.72,20.68,20.69,86425.0,18.219,18.2278,18.1927,18.2015,86425.0
2015-07-10 15:50:00,20.69,20.71,20.68,20.7,54898.0,18.2015,18.219,18.1927,18.2103,54898.0
2015-07-10 15:55:00,20.7,20.71,20.68,20.68,209789.0,18.2103,18.219,18.1927,18.1927,209789.0
2015-07-13 09:30:00,20.81,20.88,20.74,20.84,68536.0,18.307,18.3686,18.2454,18.3334,68536.0
2015-07-13 09:35:00,20.84,20.85,20.78,20.8,191918.0,18.3334,18.3422,18.2806,18.2982,191918.0
2015-07-13 09:40:00,20.8,20.84,20.78,20.78,41671.0,18.2982,18.3334,18.2806,18.2806,41671.0
2015-07-13 09:45:00,20.79,20.81,20.76,20.81,35245.0,18.2894,18.307,18.263,18.307,35245.0
2015-07-13 09:50:00,20.81,20.81,20.77,20.77,20306.0,18.307,18.307,18.2718,18.2718,20306.0
2015-07-13 09:55:00,20.77,20.81,20.76,20.81,17517.0,18.2718,18.307,18.263,18.307,17517.0
2015-07-13 10:00:00,20.82,20.84,20.8,20.81,22549.0,18.3158,18.3334,18.2982,18.307,22549.0
2015-07-13 10:05:00,20.81,20.83,20.8,20.81,15835.0,18.307,18.3246,18.2982,18.307,15835.0
2015-07-13 10:10:00,20.81,20.81,20.78,20.78,56476.0,18.307,18.307,18.2806,18.2806,56476.0
2015-07-13 10:15:00,20.78,20.82,20.75,20.75,40774.0,18.2806,18.3158,18.2542,18.2542,40774.0
2015-07-13 10:20:00,20.76,20.77,20.74,20.74,16018.0,18.263,18.2718,18.2454,18.2454,16018.0
2015-07-13 10:25:00,20.74,20.76,20.71,20.71,34361.0,18.2454,18.263,18.219,18.219,34361.0
2015-07-13 10:30:00,20.71,20.74,20.71,20.71,23162.0,18.219,18.2454,18.219,18.219,23162.0
2015-07-13 10:35:00,20.71,20.74,20.71,20.73,23038.0,18.219,18.2454,18.219,18.2366,23038.0
2015-07-13 10:40:00,20.73,20.75,20.73,20.75,14810.0,18.2366,18.2542,18.2366,18.2542,14810.0
2015-07-13 10:45:00,20.74,20.75,20.74,20.75,61716.0,18.2454,18.2542,18.2454,18.2542,61716.0
2015-07-13 10:50:00,20.75,20.75,20.73,20.74,14893.0,18.2542,18.2542,18.2366,18.2454,14893.0
2015-07-13 10:55:00,20.74,20.74,20.71,20.71,35834.0,18.2454,18.2454,18.219,18.219,35834.0
2015-07-13 11:00:00,20.71,20.73,20.71,20.73,25963.0,18.219,18.2366,18.219,18.2366,25963.0
2015-07-13 11:05:00,20.72,20.72,20.7,20.7,10472.0,18.2278,18.2278,18.2103,18.2103,10472.0
2015-07-13 11:10:00,20.71,20.72,20.67,20.67,26155.0,18.219,18.2278,18.1839,18.1839,26155.0
2015-07-13 11:15:00,20.68,20.69,20.67,20.69,28553.0,18.1927,18.2015,18.1839,18.2015,28553.0
2015-07-13 11:20:00,20.69,20.72,20.68,20.72,26435.0,18.2015,18.2278,18.1927,18.2278,26435.0
2015-07-13 11:25:00,20.72,20.72,20.7,20.72,23831.0,18.2278,18.2278,18.2103,18.2278,23831.0
2015-07-13 11:30:00,20.71,20.75,20.71,20.75,35757.0,18.219,18.2542,18.219,18.2542,35757.0
2015-07-13 11:35:00,20.75,20.76,20.74,20.74,16523.0,18.2542,18.263,18.2454,18.2454,16523.0
2015-07-13 11:40:00,20.75,20.75,20.72,20.72,16569.0,18.2542,18.2542,18.2278,18.2278,16569.0
2015-07-13 11:45:00,20.73,20.74,20.72,20.74,12678.0,18.2366,18.2454,18.2278,18.2454,12678.0
2015-07-13 11:50:00,20.73,20.74,20.7,20.7,46814.0,18.2366,18.2454,18.2103,18.2103,46814.0
2015-07-13 11:55:00,20.71,20.71,20.7,20.71,6200.0,18.219,18.219,18.2103,18.219,6200.0
2015-07-13 12:00:00,20.71,20.71,20.69,20.7,10400.0,18.219,18.219,18.2015,18.2103,10400.0
2015-07-13 12:05:00,20.7,20.71,20.69,20.7,18288.0,18.2103,18.219,18.2015,18.2103,18288.0
2015-07-13 12:10:00,20.7,20.7,20.69,20.69,4557.0,18.2103,18.2103,18.2015,18.2015,4557.0
2015-07-13 12:15:00,20.7,20.71,20.68,20.68,23493.0,18.2103,18.219,18.1927,18.1927,23493.0
2015-07-13 12:20:00,20.68,20.68,20.66,20.67,8488.0,18.1927,18.1927,18.1751,18.1839,8488.0
2015-07-13 12:25:00,20.66,20.68,20.66,20.67,10372.0,18.1751,18.1927,18.1751,18.1839,10372.0
2015-07-13 12:30:00,20.68,20.68,20.66,20.67,14223.0,18.1927,18.1927,18.1751,18.1839,14223.0
2015-07-13 12:35:00,20.67,20.68,20.65,20.68,49126.0,18.1839,18.1927,18.1663,18.1927,49126.0
2015-07-13 12:40:00,20.68,20.69,20.66,20.68,22842.0,18.1927,18.2015,18.1751,18.1927,22842.0
2015-07-13 12:45:00,20.68,20.69,20.67,20.67,9181.0,18.1927,18.2015,18.1839,18.1839,9181.0
2015-07-13 12:50:00,20.68,20.68,20.65,20.65,34862.0,18.1927,18.1927,18.1663,18.1663,34862.0
2015-07-13 12:55:00,20.65,20.66,20.65,20.65,5369.0,18.1663,18.1751,18.1663,18.1663,5369.0
2015-07-13 13:00:00,20.65,20.69,20.65,20.69,20959.0,18.1663,18.2015,18.1663,18.2015,20959.0
2015-07-13 13:05:00,20.7,20.7,20.67,20.69,32140.0,18.2103,18.2103,18.1839,18.2015,32140.0
2015-07-13 13:10:00,20.69,20.7,20.68,20.69,17491.0,18.2015,18.2103,18.1927,18.2015,17491.0
2015-07-13 13:15:00,20.69,20.7,20.68,20.69,17344.0,18.2015,18.2103,18.1927,18.2015,17344.0
2015-07-13 13:20:00,20.68,20.72,20.68,20.71,57375.0,18.1927,18.2278,18.1927,18.219,57375.0
2015-07-13 13:25:00,20.71,20.72,20.69,20.69,22864.0,18.219,18.2278,18.2015,18.2015,22864.0
2015-07-13 13:30:00,20.69,20.71,20.69,20.7,9920.0,18.2015,18.219,18.2015,18.2103,9920.0
2015-07-13 13:35:00,20.7,20.71,20.7,20.71,6781.0,18.2103,18.219,18.2103,18.219,6781.0
2015-07-13 13:40:00,20.71,20.71,20.65,20.66,70362.0,18.219,18.219,18.1663,18.1751,70362.0
2015-07-13 13:45:00,20.66,20.68,20.66,20.66,31864.0,18.1751,18.1927,18.1751,18.1751,31864.0
2015-07-13 13:50:00,20.67,20.67,20.64,20.66,83274.0,18.1839,18.1839,18.1575,18.1751,83274.0
2015-07-13 13:55:00,20.66,20.67,20.66,20.67,13824.0,18.1751,18.1839,18.1751,18.1839,13824.0
2015-07-13 14:00:00,20.66,20.68,20.66,20.67,25084.0,18.1751,18.1927,18.1751,18.1839,25084.0
2015-07-13 14:05:00,20.67,20.69,20.67,20.69,17685.0,18.1839,18.2015,18.1839,18.2015,17685.0
2015-07-13 14:10:00,20.69,20.7,20.67,20.67,46208.0,18.2015,18.2103,18.1839,18.1839,46208.0
2015-07-13 14:15:00,20.68,20.68,20.67,20.67,6445.0,18.1927,18.1927,18.1839,18.1839,6445.0
2015-07-13 14:20:00,20.68,20.68,20.67,20.68,21328.0,18.1927,18.1927,18.1839,18.1927,21328.0
2015-07-13 14:25:00,20.68,20.68,20.65,20.66,51362.0,18.1927,18.1927,18.1663,18.1751,51362.0
2015-07-13 14:30:00,20.66,20.66,20.65,20.66,7306.0,18.1751,18.1751,18.1663,18.1751,7306.0
2015-07-13 14:35:00,20.66,20.67,20.66,20.67,16515.0,18.1751,18.1839,18.1751,18.1839,16515.0
2015-07-13 14:40:00,20.67,20.68,20.66,20.68,23106.0,18.1839,18.1927,18.1751,18.1927,23106.0
2015-07-13 14:45:00,20.68,20.69,20.67,20.68,24512.0,18.1927,18.2015,18.1839,18.1927,24512.0
2015-07-13 14:50:00,20.68,20.69,20.68,20.68,9804.0,18.1927,18.2015,18.1927,18.1927,9804.0
2015-07-13 14:55:00,20.69,20.72,20.68,20.71,50820.0,18.2015,18.2278,18.1927,18.219,50820.0
2015-07-13 15:00:00,20.71,20.72,20.69,20.71,24139.0,18.219,18.2278,18.2015,18.219,24139.0
2015-07-13 15:05:00,20.71,20.71,20.69,20.7,13499.0,18.219,18.219,18.2015,18.2103,13499.0
2015-07-13 15:10:00,20.7,20.7,20.69,20.7,32108.0,18.2103,18.2103,18.2015,18.2103,32108.0
2015-07-13 15:15:00,20.7,20.71,20.69,20.71,31632.0,18.2103,18.219,18.2015,18.219,31632.0
2015-07-13 15:20:00,20.71,20.73,20.7,20.72,61451.0,18.219,18.2366,18.2103,18.2278,61451.0
2015-07-13 15:25:00,20.72,20.74,20.71,20.73,33960.0,18.2278,18.2454,18.219,18.2366,33960.0
2015-07-13 15:30:00,20.72,20.74,20.71,20.72,65456.0,18.2278,18.2454,18.219,18.2278,65456.0
2015-07-13 15:35:00,20.73,20.74,20.71,20.74,46792.0,18.2366,18.2454,18.219,18.2454,46792.0
2015-07-13 15:40:00,20.73,20.75,20.73,20.75,65665.0,18.2366,18.2542,18.2366,18.2542,65665.0
2015-07-13 15:45:00,20.75,20.77,20.73,20.75,131618.0,18.2542,18.2718,18.2366,18.2542,131618.0
2015-07-13 15:50:00,20.76,20.77,20.75,20.77,63265.0,18.263,18.2718,18.2542,18.2718,63265.0
2015-07-13 15:55:00,20.77,20.77,20.74,20.75,203680.0,18.2718,18.2718,18.2454,18.2542,203680.0
2015-07-14 09:30:00,20.81,20.82,20.73,20.81,47954.0,18.307,18.3158,18.2366,18.307,47954.0
2015-07-14 09:35:00,20.82,20.84,20.81,20.83,59795.0,18.3158,18.3334,18.307,18.3246,59795.0
2015-07-14 09:40:00,20.83,20.83,20.77,20.8,24014.0,18.3246,18.3246,18.2718,18.2982,24014.0
2015-07-14 09:45:00,20.81,20.83,20.77,20.83,32582.0,18.307,18.3246,18.2718,18.3246,32582.0
2015-07-14 09:50:00,20.82,20.83,20.78,20.79,18593.0,18.3158,18.3246,18.2806,18.2894,18593.0
2015-07-14 09:55:00,20.79,20.79,20.75,20.77,10621.0,18.2894,18.2894,18.2542,18.2718,10621.0
2015-07-14 10:00:00,20.77,20.78,20.75,20.76,18950.0,18.2718,18.2806,18.2542,18.263,18950.0
2015-07-14 10:05:00,20.77,20.78,20.76,20.77,18945.0,18.2718,18.2806,18.263,18.2718,18945.0
2015-07-14 10:10:00,20.76,20.78,20.75,20.77,17327.0,18.263,18.2806,18.2542,18.2718,17327.0
2015-07-14 10:15:00,20.76,20.76,20.74,20.76,15138.0,18.263,18.263,18.2454,18.263,15138.0
2015-07-14 10:20:00,20.76,20.76,20.73,20.74,20600.0,18.263,18.263,18.2366,18.2454,20600.0
2015-07-14 10:25:00,20.75,20.8,20.74,20.8,14665.0,18.2542,18.2982,18.2454,18.2982,14665.0
2015-07-14 10:30:00,20.8,20.82,20.78,20.8,31077.0,18.2982,18.3158,18.2806,18.2982,31077.0
2015-07-14 10:35:00,20.8,20.82,20.79,20.79,16078.0,18.2982,18.3158,18.2894,18.2894,16078.0
2015-07-14 10:40:00,20.79,20.81,20.78,20.8,16526.0,18.2894,18.307,18.2806,18.2982,16526.0
2015-07-14 10:45:00,20.8,20.81,20.78,20.79,20476.0,18.2982,18.307,18.2806,18.2894,20476.0
2015-07-14 10:50:00,20.79,20.81,20.78,20.79,35081.0,18.2894,18.307,18.2806,18.2894,35081.0
2015-07-14 10:55:00,20.8,20.85,20.79,20.84,29751.0,18.2982,18.3422,18.2894,18.3334,29751.0
2015-07-14 11:00:00,20.84,20.85,20.83,20.85,17466.0,18.3334,18.3422,18.3246,18.3422,17466.0
2015-07-14 11:05:00,20.85,20.89,20.84,20.89,32547.0,18.3422,18.3774,18.3334,18.3774,32547.0
2015-07-14 11:10:00,20.89,20.91,20.88,20.91,15455.0,18.3774,18.395,18.3686,18.395,15455.0
2015-07-14 11:15:00,20.91,20.92,20.9,20.92,15800.0,18.395,18.4038,18.3862,18.4038,15800.0
2015-07-14 11:20:00,20.92,20.93,20.91,20.92,20381.0,18.4038,18.4126,18.395,18.4038,20381.0
2015-07-14 11:25:00,20.92,20.92,20.89,20.92,30376.0,18.4038,18.4038,18.3774,18.4038,30376.0
2015-07-14 11:30:00,20.92,20.94,20.9,20.91,21655.0,18.4038,18.4214,18.3862,18.395,21655.0
2015-07-14 11:35:00,20.91,20.92,20.9,20.9,30231.0,18.395,18.4038,18.3862,18.3862,30231.0
2015-07-14 11:40:00,20.9,20.91,20.88,20.89,9762.0,18.3862,18.395,18.3686,18.3774,9762.0
2015-07-14 11:45:00,20.89,20.9,20.88,20.89,5691.0,18.3774,18.3862,18.3686,18.3774,5691.0
2015-07-14 11:50:00,20.88,20.91,20.88,20.91,17637.0,18.3686,18.395,18.3686,18.395,17637.0
2015-07-14 11:55:00,20.9,20.91,20.89,20.89,7730.0,18.3862,18.395,18.3774,18.3774,7730.0
2015-07-14 12:00:00,20.89,20.92,20.89,20.91,75633.0,18.3774,18.4038,18.3774,18.395,75633.0
2015-07-14 12:05:00,20.9,20.91,20.88,20.89,15990.0,18.3862,18.395,18.3686,18.3774,15990.0
2015-07-14 12:10:00,20.89,20.89,20.87,20.87,9820.0,18.3774,18.3774,18.3598,18.3598,9820.0
2015-07-14 12:15:00,20.87,20.87,20.86,20.86,9127.0,18.3598,18.3598,18.351,18.351,9127.0
2015-07-14 12:20:00,20.86,20.87,20.84,20.85,14019.0,18.351,18.3598,18.3334,18.3422,14019.0
2015-07-14 12:25:00,20.84,20.86,20.84,20.86,10885.0,18.3334,18.351,18.3334,18.351,10885.0
2015-07-14 12:30:00,20.86,20.87,20.85,20.86,11484.0,18.351,18.3598,18.3422,18.351,11484.0
2015-07-14 12:35:00,20.86,20.87,20.85,20.86,12920.0,18.351,18.3598,18.3422,18.351,12920.0
2015-07-14 12:40:00,20.87,20.87,20.85,20.85,7211.0,18.3598,18.3598,18.3422,18.3422,7211.0
2015-07-14 12:45:00,20.86,20.86,20.84,20.85,14409.0,18.351,18.351,18.3334,18.3422,14409.0
2015-07-14 12:50:00,20.86,20.86,20.85,20.86,3700.0,18.351,18.351,18.3422,18.351,3700.0
2015-07-14 12:55:00,20.86,20.88,20.84,20.87,24906.0,18.351,18.3686,18.3334,18.3598,24906.0
2015-07-14 13:00:00,20.88,20.89,20.87,20.88,10306.0,18.3686,18.3774,18.3598,18.3686,10306.0
2015-07-14 13:05:00,20.88,20.89,20.87,20.89,4624.0,18.3686,18.3774,18.3598,18.3774,4624.0
2015-07-14 13:10:00,20.89,20.9,20.88,20.88,16919.0,18.3774,18.3862,18.3686,18.3686,16919.0
2015-07-14 13:15:00,20.88,20.89,20.86,20.86,9864.0,18.3686,18.3774,18.351,18.351,9864.0
2015-07-14 13:20:00,20.87,20.88,20.86,20.88,10540.0,18.3598,18.3686,18.351,18.3686,10540.0
2015-07-14 13:25:00,20.88,20.88,20.86,20.87,9870.0,18.3686,18.3686,18.351,18.3598,9870.0
2015-07-14 13:30:00,20.86,20.87,20.86,20.86,5261.0,18.351,18.3598,18.351,18.351,5261.0
2015-07-14 13:35:00,20.86,20.86,20.85,20.86,11743.0,18.351,18.351,18.3422,18.351,11743.0
2015-07-14 13:40:00,20.85,20.86,20.85,20.86,5753.0,18.3422,18.351,18.3422,18.351,5753.0
2015-07-14 13:45:00,20.85,20.86,20.85,20.86,7160.0,18.3422,18.351,18.3422,18.351,7160.0
2015-07-14 13:50:00,20.86,20.86,20.84,20.84,9093.0,18.351,18.351,18.3334,18.3334,9093.0
2015-07-14 13:55:00,20.85,20.85,20.84,20.85,3100.0,18.3422,18.3422,18.3334,18.3422,3100.0
2015-07-14 14:00:00,20.85,20.85,20.84,20.85,6994.0,18.3422,18.3422,18.3334,18.3422,6994.0
2015-07-14 14:05:00,20.85,20.86,20.84,20.86,30155.0,18.3422,18.351,18.3334,18.351,30155.0
2015-07-14 14:10:00,20.86,20.86,20.85,20.86,3800.0,18.351,18.351,18.3422,18.351,3800.0
2015-07-14 14:15:00,20.86,20.87,20.84,20.86,54568.0,18.351,18.3598,18.3334,18.351,54568.0
2015-07-14 14:20:00,20.86,20.89,20.86,20.87,67568.0,18.351,18.3774,18.351,18.3598,67568.0
2015-07-14 14:25:00,20.88,20.88,20.87,20.88,7952.0,18.3686,18.3686,18.3598,18.3686,7952.0
2015-07-14 14:30:00,20.88,20.92,20.87,20.91,31265.0,18.3686,18.4038,18.3598,18.395,31265.0
2015-07-14 14:35:00,20.91,20.92,20.9,20.92,10716.0,18.395,18.4038,18.3862,18.4038,10716.0
2015-07-14 14:40:00,20.92,20.92,20.9,20.91,9654.0,18.4038,18.4038,18.3862,18.395,9654.0
2015-07-14 14:45:00,20.9,20.91,20.9,20.9,7771.0,18.3862,18.395,18.3862,18.3862,7771.0
2015-07-14 14:50:00,20.9,20.91,20.9,20.91,10029.0,18.3862,18.395,18.3862,18.395,10029.0
2015-07-14 14:55:00,20.91,20.91,20.89,20.89,22282.0,18.395,18.395,18.3774,18.3774,22282.0
2015-07-14 15:00:00,20.89,20.9,20.89,20.89,5600.0,18.3774,18.3862,18.3774,18.3774,5600.0
2015-07-14 15:05:00,20.89,20.9,20.88,20.88,45385.0,18.3774,18.3862,18.3686,18.3686,45385.0
2015-07-14 15:10:00,20.88,20.9,20.88,20.9,47513.0,18.3686,18.3862,18.3686,18.3862,47513.0
2015-07-14 15:15:00,20.89,20.91,20.89,20.91,35166.0,18.3774,18.395,18.3774,18.395,35166.0
2015-07-14 15:20:00,20.91,20.91,20.89,20.89,25012.0,18.395,18.395,18.3774,18.3774,25012.0
2015-07-14 15:25:00,20.9,20.9,20.89,20.89,6651.0,18.3862,18.3862,18.3774,18.3774,6651.0
2015-07-14 15:30:00,20.9,20.9,20.89,20.89,20028.0,18.3862,18.3862,18.3774,18.3774,20028.0
2015-07-14 15:35:00,20.89,20.9,20.89,20.89,44109.0,18.3774,18.3862,18.3774,18.3774,44109.0
2015-07-14 15:40:00,20.89,20.9,20.87,20.87,103756.0,18.3774,18.3862,18.3598,18.3598,103756.0
2015-07-14 15:45:00,20.88,20.9,20.87,20.89,123538.0,18.3686,18.3862,18.3598,18.3774,123538.0
2015-07-14 15:50:00,20.89,20.9,20.89,20.89,82227.0,18.3774,18.3862,18.3774,18.3774,82227.0
2015-07-14 15:55:00,20.89,20.9,20.88,20.89,209584.0,18.3774,18.3862,18.3686,18.3774,209584.0
2015-07-15 09:30:00,20.89,20.9,20.75,20.85,48928.0,18.3774,18.3862,18.2542,18.3422,48928.0
2015-07-15 09:35:00,20.85,20.85,20.76,20.8,45661.0,18.3422,18.3422,18.263,18.2982,45661.0
2015-07-15 09:40:00,20.8,20.8,20.75,20.75,20790.0,18.2982,18.2982,18.2542,18.2542,20790.0
2015-07-15 09:45:00,20.75,20.78,20.71,20.71,15973.0,18.2542,18.2806,18.219,18.219,15973.0
2015-07-15 09:50:00,20.71,20.73,20.68,20.72,22060.0,18.219,18.2366,18.1927,18.2278,22060.0
2015-07-15 09:55:00,20.72,20.77,20.72,20.75,27364.0,18.2278,18.2718,18.2278,18.2542,27364.0
2015-07-15 10:00:00,20.74,20.75,20.7,20.71,31042.0,18.2454,18.2542,18.2103,18.219,31042.0
2015-07-15 10:05:00,20.72,20.72,20.67,20.69,29888.0,18.2278,18.2278,18.1839,18.2015,29888.0
2015-07-15 10:10:00,20.69,20.69,20.64,20.64,22559.0,18.2015,18.2015,18.1575,18.1575,22559.0
2015-07-15 10:15:00,20.65,20.68,20.63,20.64,41808.0,18.1663,18.1927,18.1487,18.1575,41808.0
2015-07-15 10:20:00,20.64,20.64,20.6,20.63,25416.0,18.1575,18.1575,18.1223,18.1487,25416.0
2015-07-15 10:25:00,20.62,20.66,20.62,20.65,12601.0,18.1399,18.1751,18.1399,18.1663,12601.0
2015-07-15 10:30:00,20.65,20.65,20.62,20.64,17814.0,18.1663,18.1663,18.1399,18.1575,17814.0
2015-07-15 10:35:00,20.64,20.67,20.64,20.67,15877.0,18.1575,18.1839,18.1575,18.1839,15877.0
2015-07-15 10:40:00,20.67,20.67,20.65,20.66,14613.0,18.1839,18.1839,18.1663,18.1751,14613.0
2015-07-15 10:45:00,20.66,20.66,20.61,20.63,15299.0,18.1751,18.1751,18.1311,18.1487,15299.0
2015-07-15 10:50:00,20.62,20.67,20.62,20.65,24710.0,18.1399,18.1839,18.1399,18.1663,24710.0
2015-07-15 10:55:00,20.66,20.69,20.66,20.69,16381.0,18.1751,18.2015,18.1751,18.2015,16381.0
2015-07-15 11:00:00,20.69,20.69,20.64,20.66,15707.0,18.2015,18.2015,18.1575,18.1751,15707.0
2015-07-15 11:05:00,20.66,20.67,20.63,20.66,14431.0,18.1751,18.1839,18.1487,18.1751,14431.0
2015-07-15 11:10:00,20.66,20.74,20.65,20.71,48834.0,18.1751,18.2454,18.1663,18.219,48834.0
2015-07-15 11:15:00,20.72,20.75,20.71,20.73,20420.0,18.2278,18.2542,18.219,18.2366,20420.0
2015-07-15 11:20:00,20.74,20.76,20.73,20.74,39924.0,18.2454,18.263,18.2366,18.2454,39924.0
2015-07-15 11:25:00,20.74,20.75,20.7,20.71,21215.0,18.2454,18.2542,18.2103,18.219,21215.0
2015-07-15 11:30:00,20.71,20.77,20.7,20.73,20672.0,18.219,18.2718,18.2103,18.2366,20672.0
2015-07-15 11:35:00,20.74,20.78,20.72,20.77,36935.0,18.2454,18.2806,18.2278,18.2718,36935.0
2015-07-15 11:40:00,20.77,20.77,20.75,20.76,20532.0,18.2718,18.2718,18.2542,18.263,20532.0
2015-07-15 11:45:00,20.76,20.76,20.73,20.73,17013.0,18.263,18.263,18.2366,18.2366,17013.0
2015-07-15 11:50:00,20.73,20.76,20.72,20.75,47210.0,18.2366,18.263,18.2278,18.2542,47210.0
2015-07-15 11:55:00,20.74,20.75,20.73,20.74,6100.0,18.2454,18.2542,18.2366,18.2454,6100.0
2015-07-15 12:00:00,20.73,20.76,20.73,20.75,55368.0,18.2366,18.263,18.2366,18.2542,55368.0
2015-07-15 12:05:00,20.75,20.75,20.74,20.74,13064.0,18.2542,18.2542,18.2454,18.2454,13064.0
2015-07-15 12:10:00,20.74,20.74,20.7,20.7,18433.0,18.2454,18.2454,18.2103,18.2103,18433.0
2015-07-15 12:15:00,20.7,20.71,20.68,20.69,99082.0,18.2103,18.219,18.1927,18.2015,99082.0
2015-07-15 12:20:00,20.7,20.7,20.69,20.7,14123.0,18.2103,18.2103,18.2015,18.2103,14123.0
2015-07-15 12:25:00,20.7,20.71,20.7,20.71,4410.0,18.2103,18.219,18.2103,18.219,4410.0
2015-07-15 12:30:00,20.7,20.71,20.69,20.69,14331.0,18.2103,18.219,18.2015,18.2015,14331.0
2015-07-15 12:35:00,20.69,20.7,20.68,20.69,11334.0,18.2015,18.2103,18.1927,18.2015,11334.0
2015-07-15 12:40:00,20.69,20.72,20.69,20.72,15792.0,18.2015,18.2278,18.2015,18.2278,15792.0
2015-07-15 12:45:00,20.72,20.73,20.71,20.71,8010.0,18.2278,18.2366,18.219,18.219,8010.0
2015-07-15 12:50:00,20.71,20.71,20.68,20.69,13040.0,18.219,18.219,18.1927,18.2015,13040.0
2015-07-15 12:55:00,20.69,20.7,20.69,20.7,24613.0,18.2015,18.2103,18.2015,18.2103,24613.0
2015-07-15 13:00:00,20.7,20.7,20.67,20.68,23429.0,18.2103,18.2103,18.1839,18.1927,23429.0
2015-07-15 13:05:00,20.67,20.69,20.67,20.67,23210.0,18.1839,18.2015,18.1839,18.1839,23210.0
2015-07-15 13:10:00,20.67,20.68,20.67,20.68,36195.0,18.1839,18.1927,18.1839,18.1927,36195.0
2015-07-15 13:15:00,20.68,20.68,20.64,20.64,69707.0,18.1927,18.1927,18.1575,18.1575,69707.0
2015-07-15 13:20:00,20.66,20.66,20.65,20.66,6692.0,18.1751,18.1751,18.1663,18.1751,6692.0
2015-07-15 13:25:00,20.66,20.66,20.64,20.65,14070.0,18.1751,18.1751,18.1575,18.1663,14070.0
2015-07-15 13:30:00,20.65,20.66,20.64,20.66,42405.0,18.1663,18.1751,18.1575,18.1751,42405.0
2015-07-15 13:35:00,20.66,20.67,20.65,20.66,17537.0,18.1751,18.1839,18.1663,18.1751,17537.0
2015-07-15 13:40:00,20.65,20.66,20.64,20.65,37568.0,18.1663,18.1751,18.1575,18.1663,37568.0
2015-07-15 13:45:00,20.65,20.66,20.65,20.66,6912.0,18.1663,18.1751,18.1663,18.1751,6912.0
2015-07-15 13:50:00,20.65,20.66,20.64,20.64,19492.0,18.1663,18.1751,18.1575,18.1575,19492.0
2015-07-15 13:55:00,20.64,20.66,20.64,20.65,16566.0,18.1575,18.1751,18.1575,18.1663,16566.0
2015-07-15 14:00:00,20.66,20.66,20.64,20.64,18569.0,18.1751,18.1751,18.1575,18.1575,18569.0
2015-07-15 14:05:00,20.64,20.66,20.64,20.65,37850.0,18.1575,18.1751,18.1575,18.1663,37850.0
2015-07-15 14:10:00,20.65,20.65,20.64,20.64,8505.0,18.1663,18.1663,18.1575,18.1575,8505.0
2015-07-15 14:15:00,20.65,20.65,20.64,20.65,182152.0,18.1663,18.1663,18.1575,18.1663,182152.0
2015-07-15 14:20:00,20.65,20.65,20.62,20.63,38599.0,18.1663,18.1663,18.1399,18.1487,38599.0
2015-07-15 14:25:00,20.63,20.64,20.61,20.61,20988.0,18.1487,18.1575,18.1311,18.1311,20988.0
2015-07-15 14:30:00,20.61,20.62,20.58,20.59,30682.0,18.1311,18.1399,18.1047,18.1135,30682.0
2015-07-15 14:35:00,20.59,20.59,20.55,20.55,52080.0,18.1135,18.1135,18.0783,18.0783,52080.0
2015-07-15 14:40:00,20.55,20.56,20.53,20.54,61778.0,18.0783,18.0871,18.0607,18.0695,61778.0
2015-07-15 14:45:00,20.54,20.54,20.48,20.48,80015.0,18.0695,18.0695,18.0167,18.0167,80015.0
2015-07-15 14:50:00,20.48,20.51,20.47,20.47,84957.0,18.0167,18.0431,18.0079,18.0079,84957.0
2015-07-15 14:55:00,20.47,20.48,20.38,20.44,289506.0,18.0079,18.0167,17.9287,17.9815,289506.0
2015-07-15 15:00:00,20.43,20.44,20.41,20.41,83951.0,17.9727,17.9815,17.9551,17.9551,83951.0
2015-07-15 15:05:00,20.42,20.47,20.4,20.46,75239.0,17.9639,18.0079,17.9463,17.9991,75239.0
2015-07-15 15:10:00,20.46,20.47,20.45,20.47,17741.0,17.9991,18.0079,17.9903,18.0079,17741.0
2015-07-15 15:15:00,20.46,20.48,20.46,20.48,47388.0,17.9991,18.0167,17.9991,18.0167,47388.0
2015-07-15 15:20:00,20.48,20.48,20.43,20.46,75192.0,18.0167,18.0167,17.9727,17.9991,75192.0
2015-07-15 15:25:00,20.47,20.49,20.46,20.48,66998.0,18.0079,18.0255,17.9991,18.0167,66998.0
2015-07-15 15:30:00,20.48,20.51,20.47,20.49,83992.0,18.0167,18.0431,18.0079,18.0255,83992.0
2015-07-15 15:35:00,20.5,20.5,20.47,20.47,151034.0,18.0343,18.0343,18.0079,18.0079,151034.0
2015-07-15 15:40:00,20.47,20.48,20.45,20.47,154838.0,18.0079,18.0167,17.9903,18.0079,154838.0
2015-07-15 15:45:00,20.47,20.48,20.46,20.47,118962.0,18.0079,18.0167,17.9991,18.0079,118962.0
2015-07-15 15:50:00,20.47,20.49,20.47,20.49,218736.0,18.0079,18.0255,18.0079,18.0255,218736.0
2015-07-15 15:55:00,20.49,20.49,20.47,20.49,337179.0,18.0255,18.0255,18.0079,18.0255,337179.0
2015-07-16 09:30:00,20.61,20.68,20.41,20.48,51633.0,18.1311,18.1927,17.9551,18.0167,51633.0
2015-07-16 09:35:00,20.48,20.51,20.44,20.44,44446.0,18.0167,18.0431,17.9815,17.9815,44446.0
2015-07-16 09:40:00,20.44,20.5,20.43,20.5,63648.0,17.9815,18.0343,17.9727,18.0343,63648.0
2015-07-16 09:45:00,20.51,20.52,20.48,20.48,30623.0,18.0431,18.0519,18.0167,18.0167,30623.0
2015-07-16 09:50:00,20.48,20.5,20.45,20.46,33354.0,18.0167,18.0343,17.9903,17.9991,33354.0
2015-07-16 09:55:00,20.46,20.48,20.43,20.47,35260.0,17.9991,18.0167,17.9727,18.0079,35260.0
2015-07-16 10:00:00,20.48,20.52,20.47,20.48,59004.0,18.0167,18.0519,18.0079,18.0167,59004.0
2015-07-16 10:05:00,20.48,20.5,20.45,20.46,20942.0,18.0167,18.0343,17.9903,17.9991,20942.0
2015-07-16 10:10:00,20.46,20.46,20.39,20.4,76455.0,17.9991,17.9991,17.9375,17.9463,76455.0
2015-07-16 10:15:00,20.39,20.39,20.32,20.32,31931.0,17.9375,17.9375,17.876,17.876,31931.0
2015-07-16 10:20:00,20.33,20.36,20.31,20.34,32560.0,17.8848,17.9111,17.8672,17.8936,32560.0
2015-07-16 10:25:00,20.34,20.38,20.34,20.38,22022.0,17.8936,17.9287,17.8936,17.9287,22022.0
2015-07-16 10:30:00,20.38,20.38,20.34,20.35,21800.0,17.9287,17.9287,17.8936,17.9023,21800.0
2015-07-16 10:35:00,20.35,20.35,20.3,20.34,22865.0,17.9023,17.9023,17.8584,17.8936,22865.0
2015-07-16 10:40:00,20.34,20.39,20.33,20.38,42874.0,17.8936,17.9375,17.8848,17.9287,42874.0
2015-07-16 10:45:00,20.39,20.44,20.39,20.44,34324.0,17.9375,17.9815,17.9375,17.9815,34324.0
2015-07-16 10:50:00,20.44,20.47,20.43,20.46,47236.0,17.9815,18.0079,17.9727,17.9991,47236.0
2015-07-16 10:55:00,20.46,20.52,20.45,20.47,30867.0,17.9991,18.0519,17.9903,18.0079,30867.0
2015-07-16 11:00:00,20.48,20.5,20.48,20.49,10886.0,18.0167,18.0343,18.0167,18.0255,10886.0
2015-07-16 11:05:00,20.49,20.51,20.44,20.5,111036.0,18.0255,18.0431,17.9815,18.0343,111036.0
2015-07-16 11:10:00,20.51,20.51,20.48,20.51,16974.0,18.0431,18.0431,18.0167,18.0431,16974.0
2015-07-16 11:15:00,20.51,20.51,20.5,20.5,49188.0,18.0431,18.0431,18.0343,18.0343,49188.0
2015-07-16 11:20:00,20.5,20.54,20.5,20.54,27522.0,18.0343,18.0695,18.0343,18.0695,27522.0
2015-07-16 11:25:00,20.54,20.55,20.52,20.53,19287.0,18.0695,18.0783,18.0519,18.0607,19287.0
2015-07-16 11:30:00,20.52,20.55,20.51,20.51,80546.0,18.0519,18.0783,18.0431,18.0431,80546.0
2015-07-16 11:35:00,20.51,20.54,20.51,20.54,99255.0,18.0431,18.0695,18.0431,18.0695,99255.0
2015-07-16 11:40:00,20.54,20.59,20.53,20.59,64534.0,18.0695,18.1135,18.0607,18.1135,64534.0
2015-07-16 11:45:00,20.59,20.59,20.55,20.55,13760.0,18.1135,18.1135,18.0783,18.0783,13760.0
2015-07-16 11:50:00,20.55,20.55,20.53,20.55,11679.0,18.0783,18.0783,18.0607,18.0783,11679.0
2015-07-16 11:55:00,20.55,20.55,20.54,20.55,6900.0,18.0783,18.0783,18.0695,18.0783,6900.0
2015-07-16 12:00:00,20.55,20.57,20.54,20.55,28422.0,18.0783,18.0959,18.0695,18.0783,28422.0
2015-07-16 12:05:00,20.55,20.58,20.55,20.57,17845.0,18.0783,18.1047,18.0783,18.0959,17845.0
2015-07-16 12:10:00,20.56,20.57,20.56,20.57,5733.0,18.0871,18.0959,18.0871,18.0959,5733.0
2015-07-16 12:15:00,20.57,20.57,20.55,20.57,31488.0,18.0959,18.0959,18.0783,18.0959,31488.0
2015-07-16 12:20:00,20.57,20.58,20.55,20.55,20813.0,18.0959,18.1047,18.0783,18.0783,20813.0
2015-07-16 12:25:00,20.55,20.55,20.52,20.54,20666.0,18.0783,18.0783,18.0519,18.0695,20666.0
2015-07-16 12:30:00,20.54,20.56,20.52,20.53,20800.0,18.0695,18.0871,18.0519,18.0607,20800.0
2015-07-16 12:35:00,20.53,20.55,20.51,20.52,104628.0,18.0607,18.0783,18.0431,18.0519,104628.0
2015-07-16 12:40:00,20.52,20.54,20.51,20.52,62797.0,18.0519,18.0695,18.0431,18.0519,62797.0
2015-07-16 12:45:00,20.53,20.55,20.52,20.53,23461.0,18.0607,18.0783,18.0519,18.0607,23461.0
2015-07-16 12:50:00,20.53,20.55,20.51,20.54,30569.0,18.0607,18.0783,18.0431,18.0695,30569.0
2015-07-16 12:55:00,20.54,20.55,20.53,20.54,20104.0,18.0695,18.0783,18.0607,18.0695,20104.0
2015-07-16 13:00:00,20.55,20.55,20.53,20.54,14584.0,18.0783,18.0783,18.0607,18.0695,14584.0
2015-07-16 13:05:00,20.53,20.55,20.53,20.55,13901.0,18.0607,18.0783,18.0607,18.0783,13901.0
2015-07-16 13:10:00,20.55,20.55,20.54,20.55,17900.0,18.0783,18.0783,18.0695,18.0783,17900.0
2015-07-16 13:15:00,20.54,20.55,20.53,20.54,19004.0,18.0695,18.0783,18.0607,18.0695,19004.0
2015-07-16 13:20:00,20.54,20.54,20.53,20.53,6259.0,18.0695,18.0695,18.0607,18.0607,6259.0
2015-07-16 13:25:00,20.54,20.57,20.54,20.55,43706.0,18.0695,18.0959,18.0695,18.0783,43706.0
2015-07-16 13:30:00,20.56,20.57,20.55,20.55,12785.0,18.0871,18.0959,18.0783,18.0783,12785.0
2015-07-16 13:35:00,20.55,20.59,20.55,20.59,18718.0,18.0783,18.1135,18.0783,18.1135,18718.0
2015-07-16 13:40:00,20.59,20.6,20.58,20.59,38801.0,18.1135,18.1223,18.1047,18.1135,38801.0
2015-07-16 13:45:00,20.59,20.62,20.59,20.62,27215.0,18.1135,18.1399,18.1135,18.1399,27215.0
2015-07-16 13:50:00,20.61,20.62,20.59,20.6,21233.0,18.1311,18.1399,18.1135,18.1223,21233.0
2015-07-16 13:55:00,20.6,20.6,20.56,20.56,17797.0,18.1223,18.1223,18.0871,18.0871,17797.0
2015-07-16 14:00:00,20.56,20.59,20.56,20.57,31524.0,18.0871,18.1135,18.0871,18.0959,31524.0
2015-07-16 14:05:00,20.58,20.6,20.58,20.59,25187.0,18.1047,18.1223,18.1047,18.1135,25187.0
2015-07-16 14:10:00,20.6,20.6,20.58,20.59,8923.0,18.1223,18.1223,18.1047,18.1135,8923.0
2015-07-16 14:15:00,20.59,20.61,20.59,20.6,17102.0,18.1135,18.1311,18.1135,18.1223,17102.0
2015-07-16 14:20:00,20.6,20.61,20.57,20.58,22146.0,18.1223,18.1311,18.0959,18.1047,22146.0
2015-07-16 14:25:00,20.58,20.59,20.56,20.56,24075.0,18.1047,18.1135,18.0871,18.0871,24075.0
2015-07-16 14:30:00,20.56,20.6,20.56,20.57,25698.0,18.0871,18.1223,18.0871,18.0959,25698.0
2015-07-16 14:35:00,20.57,20.59,20.57,20.59,9531.0,18.0959,18.1135,18.0959,18.1135,9531.0
2015-07-16 14:40:00,20.59,20.6,20.58,20.59,20577.0,18.1135,18.1223,18.1047,18.1135,20577.0
2015-07-16 14:45:00,20.59,20.59,20.57,20.57,120491.0,18.1135,18.1135,18.0959,18.0959,120491.0
2015-07-16 14:50:00,20.57,20.58,20.56,20.57,19737.0,18.0959,18.1047,18.0871,18.0959,19737.0
2015-07-16 14:55:00,20.57,20.58,20.52,20.54,68940.0,18.0959,18.1047,18.0519,18.0695,68940.0
2015-07-16 15:00:00,20.54,20.55,20.53,20.53,60249.0,18.0695,18.0783,18.0607,18.0607,60249.0
2015-07-16 15:05:00,20.54,20.54,20.52,20.53,11324.0,18.0695,18.0695,18.0519,18.0607,11324.0
2015-07-16 15:10:00,20.53,20.53,20.51,20.51,13736.0,18.0607,18.0607,18.0431,18.0431,13736.0
2015-07-16 15:15:00,20.52,20.52,20.5,20.51,103476.0,18.0519,18.0519,18.0343,18.0431,103476.0
2015-07-16 15:20:00,20.51,20.51,20.49,20.5,57222.0,18.0431,18.0431,18.0255,18.0343,57222.0
2015-07-16 15:25:00,20.5,20.53,20.49,20.53,114246.0,18.0343,18.0607,18.0255,18.0607,114246.0
2015-07-16 15:30:00,20.53,20.53,20.52,20.53,125518.0,18.0607,18.0607,18.0519,18.0607,125518.0
2015-07-16 15:35:00,20.53,20.55,20.52,20.55,105009.0,18.0607,18.0783,18.0519,18.0783,105009.0
2015-07-16 15:40:00,20.55,20.55,20.52,20.52,95516.0,18.0783,18.0783,18.0519,18.0519,95516.0
2015-07-16 15:45:00,20.53,20.53,20.49,20.51,343713.0,18.0607,18.0607,18.0255,18.0431,343713.0
2015-07-16 15:50:00,20.51,20.51,20.49,20.5,93648.0,18.0431,18.0431,18.0255,18.0343,93648.0
2015-07-16 15:55:00,20.5,20.5,20.48,20.49,336740.0,18.0343,18.0343,18.0167,18.0255,336740.0
2015-07-17 09:30:00,20.55,20.57,20.41,20.46,135065.0,18.0783,18.0959,17.9551,17.9991,135065.0
2015-07-17 09:35:00,20.46,20.47,20.37,20.39,76515.0,17.9991,18.0079,17.9199,17.9375,76515.0
2015-07-17 09:40:00,20.39,20.39,20.35,20.38,83485.0,17.9375,17.9375,17.9023,17.9287,83485.0
2015-07-17 09:45:00,20.37,20.39,20.35,20.36,57082.0,17.9199,17.9375,17.9023,17.9111,57082.0
2015-07-17 09:50:00,20.37,20.39,20.34,20.35,51224.0,17.9199,17.9375,17.8936,17.9023,51224.0
2015-07-17 09:55:00,20.34,20.35,20.33,20.33,59199.0,17.8936,17.9023,17.8848,17.8848,59199.0
2015-07-17 10:00:00,20.34,20.34,20.31,20.33,43518.0,17.8936,17.8936,17.8672,17.8848,43518.0
2015-07-17 10:05:00,20.33,20.33,20.24,20.25,140489.0,17.8848,17.8848,17.8056,17.8144,140489.0
2015-07-17 10:10:00,20.25,20.26,20.21,20.21,75980.0,17.8144,17.8232,17.7792,17.7792,75980.0
2015-07-17 10:15:00,20.2,20.22,20.12,20.19,597936.0,17.7704,17.788,17.7,17.7616,597936.0
2015-07-17 10:20:00,20.2,20.2,20.17,20.18,14556.0,17.7704,17.7704,17.744,17.7528,14556.0
2015-07-17 10:25:00,20.18,20.2,20.17,20.19,64617.0,17.7528,17.7704,17.744,17.7616,64617.0
2015-07-17 10:30:00,20.19,20.2,20.18,20.2,37509.0,17.7616,17.7704,17.7528,17.7704,37509.0
2015-07-17 10:35:00,20.2,20.2,20.17,20.2,41917.0,17.7704,17.7704,17.744,17.7704,41917.0
2015-07-17 10:40:00,20.2,20.2,20.17,20.18,21293.0,17.7704,17.7704,17.744,17.7528,21293.0
2015-07-17 10:45:00,20.17,20.19,20.17,20.17,20807.0,17.744,17.7616,17.744,17.744,20807.0
2015-07-17 10:50:00,20.17,20.17,20.14,20.14,165027.0,17.744,17.744,17.7176,17.7176,165027.0
2015-07-17 10:55:00,20.15,20.17,20.15,20.15,32622.0,17.7264,17.744,17.7264,17.7264,32622.0
2015-07-17 11:00:00,20.15,20.16,20.15,20.15,17213.0,17.7264,17.7352,17.7264,17.7264,17213.0
2015-07-17 11:05:00,20.16,20.16,20.11,20.12,49454.0,17.7352,17.7352,17.6912,17.7,49454.0
2015-07-17 11:10:00,20.12,20.13,20.08,20.09,77992.0,17.7,17.7088,17.6648,17.6736,77992.0
2015-07-17 11:15:00,20.1,20.1,20.08,20.09,34880.0,17.6824,17.6824,17.6648,17.6736,34880.0
2015-07-17 11:20:00,20.09,20.12,20.07,20.12,114720.0,17.6736,17.7,17.656,17.7,114720.0
2015-07-17 11:25:00,20.12,20.13,20.09,20.11,134599.0,17.7,17.7088,17.6736,17.6912,134599.0
2015-07-17 11:30:00,20.11,20.17,20.1,20.17,47907.0,17.6912,17.744,17.6824,17.744,47907.0
2015-07-17 11:35:00,20.17,20.17,20.13,20.14,79680.0,17.744,17.744,17.7088,17.7176,79680.0
2015-07-17 11:40:00,20.13,20.15,20.13,20.14,32534.0,17.7088,17.7264,17.7088,17.7176,32534.0
2015-07-17 11:45:00,20.14,20.15,20.13,20.14,97732.0,17.7176,17.7264,17.7088,17.7176,97732.0
2015-07-17 11:50:00,20.14,20.15,20.13,20.14,20235.0,17.7176,17.7264,17.7088,17.7176,20235.0
2015-07-17 11:55:00,20.14,20.14,20.13,20.14,11892.0,17.7176,17.7176,17.7088,17.7176,11892.0
2015-07-17 12:00:00,20.14,20.14,20.11,20.12,85820.0,17.7176,17.7176,17.6912,17.7,85820.0
2015-07-17 12:05:00,20.12,20.12,20.1,20.11,25630.0,17.7,17.7,17.6824,17.6912,25630.0
2015-07-17 12:10:00,20.11,20.12,20.1,20.11,60161.0,17.6912,17.7,17.6824,17.6912,60161.0
2015-07-17 12:15:00,20.11,20.12,20.09,20.12,182951.0,17.6912,17.7,17.6736,17.7,182951.0
2015-07-17 12:20:00,20.12,20.12,20.11,20.12,2989.0,17.7,17.7,17.6912,17.7,2989.0
2015-07-17 12:25:00,20.11,20.12,20.06,20.07,168194.0,17.6912,17.7,17.6472,17.656,168194.0
2015-07-17 12:30:00,20.07,20.07,20.05,20.05,50847.0,17.656,17.656,17.6384,17.6384,50847.0
2015-07-17 12:35:00,20.06,20.06,20.04,20.05,27980.0,17.6472,17.6472,17.6296,17.6384,27980.0
2015-07-17 12:40:00,20.05,20.06,20.04,20.06,36552.0,17.6384,17.6472,17.6296,17.6472,36552.0
2015-07-17 12:45:00,20.06,20.06,20.03,20.04,56254.0,17.6472,17.6472,17.6208,17.6296,56254.0
2015-07-17 12:50:00,20.04,20.04,20.03,20.03,23629.0,17.6296,17.6296,17.6208,17.6208,23629.0
2015-07-17 12:55:00,20.03,20.06,20.03,20.04,71007.0,17.6208,17.6472,17.6208,17.6296,71007.0
2015-07-17 13:00:00,20.04,20.04,20.02,20.02,98089.0,17.6296,17.6296,17.612,17.612,98089.0
2015-07-17 13:05:00,20.03,20.05,20.02,20.04,69775.0,17.6208,17.6384,17.612,17.6296,69775.0
2015-07-17 13:10:00,20.03,20.04,19.98,20.0,152512.0,17.6208,17.6296,17.5769,17.5944,152512.0
2015-07-17 13:15:00,20.0,20.01,19.98,19.99,68296.0,17.5944,17.6032,17.5769,17.5856,68296.0
2015-07-17 13:20:00,19.98,20.0,19.98,20.0,34883.0,17.5769,17.5944,17.5769,17.5944,34883.0
2015-07-17 13:25:00,19.99,20.02,19.99,20.02,53032.0,17.5856,17.612,17.5856,17.612,53032.0
2015-07-17 13:30:00,20.02,20.02,19.99,20.0,82692.0,17.612,17.612,17.5856,17.5944,82692.0
2015-07-17 13:35:00,20.0,20.05,19.99,20.05,44617.0,17.5944,17.6384,17.5856,17.6384,44617.0
2015-07-17 13:40:00,20.05,20.11,20.04,20.09,491618.0,17.6384,17.6912,17.6296,17.6736,491618.0
2015-07-17 13:45:00,20.09,20.11,20.08,20.1,110665.0,17.6736,17.6912,17.6648,17.6824,110665.0
2015-07-17 13:50:00,20.1,20.13,20.09,20.1,84771.0,17.6824,17.7088,17.6736,17.6824,84771.0
2015-07-17 13:55:00,20.11,20.12,20.09,20.12,57687.0,17.6912,17.7,17.6736,17.7,57687.0
2015-07-17 14:00:00,20.12,20.14,20.11,20.13,34765.0,17.7,17.7176,17.6912,17.7088,34765.0
2015-07-17 14:05:00,20.12,20.18,20.12,20.18,77369.0,17.7,17.7528,17.7,17.7528,77369.0
2015-07-17 14:10:00,20.18,20.19,20.17,20.19,14898.0,17.7528,17.7616,17.744,17.7616,14898.0
2015-07-17 14:15:00,20.19,20.19,20.15,20.19,98327.0,17.7616,17.7616,17.7264,17.7616,98327.0
2015-07-17 14:20:00,20.19,20.2,20.18,20.2,34874.0,17.7616,17.7704,17.7528,17.7704,34874.0
2015-07-17 14:25:00,20.2,20.2,20.19,20.2,123456.0,17.7704,17.7704,17.7616,17.7704,123456.0
2015-07-17 14:30:00,20.2,20.2,20.15,20.17,177681.0,17.7704,17.7704,17.7264,17.744,177681.0
2015-07-17 14:35:00,20.17,20.18,20.16,20.18,49570.0,17.744,17.7528,17.7352,17.7528,49570.0
2015-07-17 14:40:00,20.18,20.19,20.17,20.19,52214.0,17.7528,17.7616,17.744,17.7616,52214.0
2015-07-17 14:45:00,20.19,20.19,20.18,20.19,12125.0,17.7616,17.7616,17.7528,17.7616,12125.0
2015-07-17 14:50:00,20.19,20.19,20.16,20.16,74068.0,17.7616,17.7616,17.7352,17.7352,74068.0
2015-07-17 14:55:00,20.17,20.2,20.16,20.18,33541.0,17.744,17.7704,17.7352,17.7528,33541.0
2015-07-17 15:00:00,20.17,20.17,20.15,20.16,41114.0,17.744,17.744,17.7264,17.7352,41114.0
2015-07-17 15:05:00,20.16,20.17,20.15,20.16,49500.0,17.7352,17.744,17.7264,17.7352,49500.0
2015-07-17 15:10:00,20.16,20.16,20.15,20.16,24947.0,17.7352,17.7352,17.7264,17.7352,24947.0
2015-07-17 15:15:00,20.16,20.18,20.15,20.18,46068.0,17.7352,17.7528,17.7264,17.7528,46068.0
2015-07-17 15:20:00,20.17,20.19,20.16,20.17,85781.0,17.744,17.7616,17.7352,17.744,85781.0
2015-07-17 15:25:00,20.17,20.17,20.14,20.16,217806.0,17.744,17.744,17.7176,17.7352,217806.0
2015-07-17 15:30:00,20.16,20.16,20.15,20.16,49881.0,17.7352,17.7352,17.7264,17.7352,49881.0
2015-07-17 15:35:00,20.16,20.17,20.15,20.15,154834.0,17.7352,17.744,17.7264,17.7264,154834.0
2015-07-17 15:40:00,20.15,20.15,20.11,20.13,180167.0,17.7264,17.7264,17.6912,17.7088,180167.0
2015-07-17 15:45:00,20.13,20.15,20.09,20.14,209220.0,17.7088,17.7264,17.6736,17.7176,209220.0
2015-07-17 15:50:00,20.14,20.15,20.11,20.14,148024.0,17.7176,17.7264,17.6912,17.7176,148024.0
2015-07-17 15:55:00,20.14,20.14,20.09,20.1,898088.0,17.7176,17.7176,17.6736,17.6824,898088.0
2015-07-20 09:30:00,20.12,20.14,20.01,20.04,81580.0,17.7,17.7176,17.6032,17.6296,81580.0
2015-07-20 09:35:00,20.04,20.04,19.91,19.97,175977.0,17.6296,17.6296,17.5153,17.5681,175977.0
2015-07-20 09:40:00,19.97,20.0,19.94,19.98,42406.0,17.5681,17.5944,17.5417,17.5769,42406.0
2015-07-20 09:45:00,19.98,19.99,19.93,19.97,37129.0,17.5769,17.5856,17.5329,17.5681,37129.0
2015-07-20 09:50:00,19.97,19.98,19.9,19.91,65110.0,17.5681,17.5769,17.5065,17.5153,65110.0
2015-07-20 09:55:00,19.92,19.96,19.91,19.91,31176.0,17.5241,17.5593,17.5153,17.5153,31176.0
2015-07-20 10:00:00,19.92,19.94,19.88,19.91,50902.0,17.5241,17.5417,17.4889,17.5153,50902.0
2015-07-20 10:05:00,19.91,19.92,19.87,19.88,50647.0,17.5153,17.5241,17.4801,17.4889,50647.0
2015-07-20 10:10:00,19.89,19.91,19.88,19.89,55560.0,17.4977,17.5153,17.4889,17.4977,55560.0
2015-07-20 10:15:00,19.9,19.9,19.81,19.82,49965.0,17.5065,17.5065,17.4273,17.4361,49965.0
2015-07-20 10:20:00,19.82,19.82,19.79,19.8,35405.0,17.4361,17.4361,17.4097,17.4185,35405.0
2015-07-20 10:25:00,19.8,19.82,19.8,19.81,24241.0,17.4185,17.4361,17.4185,17.4273,24241.0
2015-07-20 10:30:00,19.81,19.85,19.79,19.85,39000.0,17.4273,17.4625,17.4097,17.4625,39000.0
2015-07-20 10:35:00,19.84,19.84,19.8,19.81,38996.0,17.4537,17.4537,17.4185,17.4273,38996.0
2015-07-20 10:40:00,19.81,19.81,19.76,19.76,41843.0,17.4273,17.4273,17.3833,17.3833,41843.0
2015-07-20 10:45:00,19.76,19.81,19.76,19.79,37853.0,17.3833,17.4273,17.3833,17.4097,37853.0
2015-07-20 10:50:00,19.79,19.83,19.78,19.8,39541.0,17.4097,17.4449,17.4009,17.4185,39541.0
2015-07-20 10:55:00,19.81,19.82,19.77,19.8,54446.0,17.4273,17.4361,17.3921,17.4185,54446.0
2015-07-20 11:00:00,19.81,19.87,19.79,19.87,51705.0,17.4273,17.4801,17.4097,17.4801,51705.0
2015-07-20 11:05:00,19.87,19.87,19.8,19.81,153647.0,17.4801,17.4801,17.4185,17.4273,153647.0
2015-07-20 11:10:00,19.81,19.81,19.78,19.79,60128.0,17.4273,17.4273,17.4009,17.4097,60128.0
2015-07-20 11:15:00,19.8,19.81,19.79,19.8,33161.0,17.4185,17.4273,17.4097,17.4185,33161.0
2015-07-20 11:20:00,19.8,19.82,19.77,19.81,61960.0,17.4185,17.4361,17.3921,17.4273,61960.0
2015-07-20 11:25:00,19.81,19.83,19.8,19.8,27649.0,17.4273,17.4449,17.4185,17.4185,27649.0
2015-07-20 11:30:00,19.81,19.82,19.79,19.79,23638.0,17.4273,17.4361,17.4097,17.4097,23638.0
2015-07-20 11:35:00,19.79,19.8,19.78,19.8,32115.0,17.4097,17.4185,17.4009,17.4185,32115.0
2015-07-20 11:40:00,19.8,19.8,19.76,19.77,76463.0,17.4185,17.4185,17.3833,17.3921,76463.0
2015-07-20 11:45:00,19.77,19.78,19.74,19.75,84536.0,17.3921,17.4009,17.3657,17.3745,84536.0
2015-07-20 11:50:00,19.75,19.77,19.74,19.76,52099.0,17.3745,17.3921,17.3657,17.3833,52099.0
2015-07-20 11:55:00,19.76,19.77,19.75,19.77,23473.0,17.3833,17.3921,17.3745,17.3921,23473.0
2015-07-20 12:00:00,19.77,19.78,19.76,19.77,11466.0,17.3921,17.4009,17.3833,17.3921,11466.0
2015-07-20 12:05:00,19.77,19.79,19.76,19.76,70317.0,17.3921,17.4097,17.3833,17.3833,70317.0
2015-07-20 12:10:00,19.77,19.78,19.75,19.77,67494.0,17.3921,17.4009,17.3745,17.3921,67494.0
2015-07-20 12:15:00,19.77,19.78,19.74,19.77,63746.0,17.3921,17.4009,17.3657,17.3921,63746.0
2015-07-20 12:20:00,19.77,19.78,19.72,19.75,114946.0,17.3921,17.4009,17.3481,17.3745,114946.0
2015-07-20 12:25:00,19.75,19.75,19.72,19.72,43331.0,17.3745,17.3745,17.3481,17.3481,43331.0
2015-07-20 12:30:00,19.73,19.76,19.72,19.76,58857.0,17.3569,17.3833,17.3481,17.3833,58857.0
2015-07-20 12:35:00,19.76,19.8,19.75,19.8,24390.0,17.3833,17.4185,17.3745,17.4185,24390.0
2015-07-20 12:40:00,19.8,19.82,19.8,19.82,20280.0,17.4185,17.4361,17.4185,17.4361,20280.0
2015-07-20 12:45:00,19.82,19.84,19.79,19.79,58981.0,17.4361,17.4537,17.4097,17.4097,58981.0
2015-07-20 12:50:00,19.8,19.82,19.78,19.82,31861.0,17.4185,17.4361,17.4009,17.4361,31861.0
2015-07-20 12:55:00,19.82,19.82,19.78,19.79,29270.0,17.4361,17.4361,17.4009,17.4097,29270.0
2015-07-20 13:00:00,19.79,19.8,19.78,19.8,23757.0,17.4097,17.4185,17.4009,17.4185,23757.0
2015-07-20 13:05:00,19.8,19.8,19.78,19.78,19929.0,17.4185,17.4185,17.4009,17.4009,19929.0
2015-07-20 13:10:00,19.79,19.79,19.76,19.79,92892.0,17.4097,17.4097,17.3833,17.4097,92892.0
2015-07-20 13:15:00,19.79,19.81,19.78,19.8,88986.0,17.4097,17.4273,17.4009,17.4185,88986.0
2015-07-20 13:20:00,19.8,19.85,19.8,19.84,115930.0,17.4185,17.4625,17.4185,17.4537,115930.0
2015-07-20 13:25:00,19.84,19.86,19.83,19.85,46906.0,17.4537,17.4713,17.4449,17.4625,46906.0
2015-07-20 13:30:00,19.85,19.85,19.84,19.84,10250.0,17.4625,17.4625,17.4537,17.4537,10250.0
2015-07-20 13:35:00,19.85,19.87,19.84,19.87,97842.0,17.4625,17.4801,17.4537,17.4801,97842.0
2015-07-20 13:40:00,19.87,19.87,19.86,19.86,18199.0,17.4801,17.4801,17.4713,17.4713,18199.0
2015-07-20 13:45:00,19.87,19.89,19.85,19.87,73474.0,17.4801,17.4977,17.4625,17.4801,73474.0
2015-07-20 13:50:00,19.87,19.88,19.84,19.84,114504.0,17.4801,17.4889,17.4537,17.4537,114504.0
2015-07-20 13:55:00,19.85,19.85,19.84,19.85,30092.0,17.4625,17.4625,17.4537,17.4625,30092.0
2015-07-20 14:00:00,19.85,19.85,19.82,19.83,81711.0,17.4625,17.4625,17.4361,17.4449,81711.0
2015-07-20 14:05:00,19.83,19.85,19.82,19.84,23534.0,17.4449,17.4625,17.4361,17.4537,23534.0
2015-07-20 14:10:00,19.85,19.85,19.84,19.85,44527.0,17.4625,17.4625,17.4537,17.4625,44527.0
2015-07-20 14:15:00,19.85,19.85,19.79,19.81,124473.0,17.4625,17.4625,17.4097,17.4273,124473.0
2015-07-20 14:20:00,19.81,19.85,19.8,19.85,23569.0,17.4273,17.4625,17.4185,17.4625,23569.0
2015-07-20 14:25:00,19.85,19.89,19.84,19.89,31442.0,17.4625,17.4977,17.4537,17.4977,31442.0
2015-07-20 14:30:00,19.89,19.89,19.83,19.84,36670.0,17.4977,17.4977,17.4449,17.4537,36670.0
2015-07-20 14:35:00,19.83,19.85,19.83,19.85,28660.0,17.4449,17.4625,17.4449,17.4625,28660.0
2015-07-20 14:40:00,19.85,19.86,19.8,19.8,79783.0,17.4625,17.4713,17.4185,17.4185,79783.0
2015-07-20 14:45:00,19.8,19.81,19.79,19.79,37398.0,17.4185,17.4273,17.4097,17.4097,37398.0
2015-07-20 14:50:00,19.79,19.8,19.79,19.8,29250.0,17.4097,17.4185,17.4097,17.4185,29250.0
2015-07-20 14:55:00,19.79,19.8,19.77,19.77,94692.0,17.4097,17.4185,17.3921,17.3921,94692.0
2015-07-20 15:00:00,19.77,19.78,19.76,19.76,47766.0,17.3921,17.4009,17.3833,17.3833,47766.0
2015-07-20 15:05:00,19.77,19.77,19.75,19.77,118438.0,17.3921,17.3921,17.3745,17.3921,118438.0
2015-07-20 15:10:00,19.77,19.77,19.76,19.76,32477.0,17.3921,17.3921,17.3833,17.3833,32477.0
2015-07-20 15:15:00,19.77,19.77,19.74,19.74,83716.0,17.3921,17.3921,17.3657,17.3657,83716.0
2015-07-20 15:20:00,19.74,19.78,19.74,19.78,101247.0,17.3657,17.4009,17.3657,17.4009,101247.0
2015-07-20 15:25:00,19.78,19.78,19.77,19.78,67238.0,17.4009,17.4009,17.3921,17.4009,67238.0
2015-07-20 15:30:00,19.77,19.78,19.72,19.72,105865.0,17.3921,17.4009,17.3481,17.3481,105865.0
2015-07-20 15:35:00,19.73,19.75,19.72,19.73,173151.0,17.3569,17.3745,17.3481,17.3569,173151.0
2015-07-20 15:40:00,19.73,19.73,19.69,19.71,190967.0,17.3569,17.3569,17.3217,17.3393,190967.0
2015-07-20 15:45:00,19.71,19.76,19.71,19.73,140849.0,17.3393,17.3833,17.3393,17.3569,140849.0
2015-07-20 15:50:00,19.73,19.74,19.72,19.72,112117.0,17.3569,17.3657,17.3481,17.3481,112117.0
2015-07-20 15:55:00,19.73,19.73,19.7,19.72,500518.0,17.3569,17.3569,17.3305,17.3481,500518.0
2015-07-21 09:30:00,19.75,19.8,19.73,19.77,58631.0,17.3745,17.4185,17.3569,17.3921,58631.0
2015-07-21 09:35:00,19.77,19.8,19.73,19.8,141559.0,17.3921,17.4185,17.3569,17.4185,141559.0
2015-07-21 09:40:00,19.8,19.81,19.78,19.8,66871.0,17.4185,17.4273,17.4009,17.4185,66871.0
2015-07-21 09:45:00,19.8,19.83,19.78,19.82,89074.0,17.4185,17.4449,17.4009,17.4361,89074.0
2015-07-21 09:50:00,19.83,19.91,19.83,19.89,53104.0,17.4449,17.5153,17.4449,17.4977,53104.0
2015-07-21 09:55:00,19.89,19.95,19.87,19.95,35580.0,17.4977,17.5505,17.4801,17.5505,35580.0
2015-07-21 10:00:00,19.95,19.99,19.94,19.98,57459.0,17.5505,17.5856,17.5417,17.5769,57459.0
2015-07-21 10:05:00,19.99,20.0,19.93,19.93,74640.0,17.5856,17.5944,17.5329,17.5329,74640.0
2015-07-21 10:10:00,19.92,19.94,19.9,19.93,23404.0,17.5241,17.5417,17.5065,17.5329,23404.0
2015-07-21 10:15:00,19.92,19.95,19.9,19.94,34960.0,17.5241,17.5505,17.5065,17.5417,34960.0
2015-07-21 10:20:00,19.95,19.97,19.94,19.96,48034.0,17.5505,17.5681,17.5417,17.5593,48034.0
2015-07-21 10:25:00,19.97,20.0,19.96,19.98,81965.0,17.5681,17.5944,17.5593,17.5769,81965.0
2015-07-21 10:30:00,19.98,19.98,19.92,19.94,131780.0,17.5769,17.5769,17.5241,17.5417,131780.0
2015-07-21 10:35:00,19.94,19.94,19.9,19.93,31395.0,17.5417,17.5417,17.5065,17.5329,31395.0
2015-07-21 10:40:00,19.92,19.93,19.86,19.87,47325.0,17.5241,17.5329,17.4713,17.4801,47325.0
2015-07-21 10:45:00,19.87,19.88,19.85,19.86,28265.0,17.4801,17.4889,17.4625,17.4713,28265.0
2015-07-21 10:50:00,19.86,19.86,19.8,19.83,36520.0,17.4713,17.4713,17.4185,17.4449,36520.0
2015-07-21 10:55:00,19.83,19.84,19.74,19.74,40386.0,17.4449,17.4537,17.3657,17.3657,40386.0
2015-07-21 11:00:00,19.74,19.75,19.7,19.75,67057.0,17.3657,17.3745,17.3305,17.3745,67057.0
2015-07-21 11:05:00,19.76,19.78,19.74,19.76,19922.0,17.3833,17.4009,17.3657,17.3833,19922.0
2015-07-21 11:10:00,19.77,19.78,19.73,19.73,43448.0,17.3921,17.4009,17.3569,17.3569,43448.0
2015-07-21 11:15:00,19.73,19.74,19.66,19.68,55884.0,17.3569,17.3657,17.2953,17.3129,55884.0
2015-07-21 11:20:00,19.69,19.74,19.67,19.74,36788.0,17.3217,17.3657,17.3041,17.3657,36788.0
2015-07-21 11:25:00,19.74,19.76,19.72,19.75,29332.0,17.3657,17.3833,17.3481,17.3745,29332.0
2015-07-21 11:30:00,19.75,19.75,19.72,19.72,36281.0,17.3745,17.3745,17.3481,17.3481,36281.0
2015-07-21 11:35:00,19.72,19.75,19.69,19.73,40921.0,17.3481,17.3745,17.3217,17.3569,40921.0
2015-07-21 11:40:00,19.73,19.73,19.7,19.73,35830.0,17.3569,17.3569,17.3305,17.3569,35830.0
2015-07-21 11:45:00,19.73,19.73,19.7,19.71,33205.0,17.3569,17.3569,17.3305,17.3393,33205.0
2015-07-21 11:50:00,19.71,19.73,19.69,19.72,35494.0,17.3393,17.3569,17.3217,17.3481,35494.0
2015-07-21 11:55:00,19.73,19.73,19.71,19.73,18600.0,17.3569,17.3569,17.3393,17.3569,18600.0
2015-07-21 12:00:00,19.73,19.74,19.72,19.72,28345.0,17.3569,17.3657,17.3481,17.3481,28345.0
2015-07-21 12:05:00,19.73,19.73,19.71,19.72,34379.0,17.3569,17.3569,17.3393,17.3481,34379.0
2015-07-21 12:10:00,19.72,19.73,19.69,19.69,24711.0,17.3481,17.3569,17.3217,17.3217,24711.0
2015-07-21 12:15:00,19.69,19.7,19.68,19.68,29895.0,17.3217,17.3305,17.3129,17.3129,29895.0
2015-07-21 12:20:00,19.69,19.7,19.67,19.69,68197.0,17.3217,17.3305,17.3041,17.3217,68197.0
2015-07-21 12:25:00,19.69,19.69,19.67,19.68,42108.0,17.3217,17.3217,17.3041,17.3129,42108.0
2015-07-21 12:30:00,19.69,19.7,19.68,19.7,57996.0,17.3217,17.3305,17.3129,17.3305,57996.0
2015-07-21 12:35:00,19.7,19.7,19.66,19.67,80097.0,17.3305,17.3305,17.2953,17.3041,80097.0
2015-07-21 12:40:00,19.67,19.67,19.65,19.65,45734.0,17.3041,17.3041,17.2865,17.2865,45734.0
2015-07-21 12:45:00,19.65,19.67,19.65,19.67,36185.0,17.2865,17.3041,17.2865,17.3041,36185.0
2015-07-21 12:50:00,19.67,19.68,19.64,19.67,69116.0,17.3041,17.3129,17.2777,17.3041,69116.0
2015-07-21 12:55:00,19.68,19.68,19.66,19.67,51551.0,17.3129,17.3129,17.2953,17.3041,51551.0
2015-07-21 13:00:00,19.67,19.67,19.65,19.65,26176.0,17.3041,17.3041,17.2865,17.2865,26176.0
2015-07-21 13:05:00,19.65,19.65,19.63,19.64,51674.0,17.2865,17.2865,17.2689,17.2777,51674.0
2015-07-21 13:10:00,19.65,19.65,19.64,19.64,13127.0,17.2865,17.2865,17.2777,17.2777,13127.0
2015-07-21 13:15:00,19.65,19.65,19.64,19.65,87512.0,17.2865,17.2865,17.2777,17.2865,87512.0
2015-07-21 13:20:00,19.65,19.65,19.62,19.62,46348.0,17.2865,17.2865,17.2602,17.2602,46348.0
2015-07-21 13:25:00,19.62,19.66,19.62,19.66,48854.0,17.2602,17.2953,17.2602,17.2953,48854.0
2015-07-21 13:30:00,19.66,19.66,19.63,19.63,53218.0,17.2953,17.2953,17.2689,17.2689,53218.0
2015-07-21 13:35:00,19.63,19.64,19.62,19.64,24894.0,17.2689,17.2777,17.2602,17.2777,24894.0
2015-07-21 13:40:00,19.64,19.65,19.63,19.65,30976.0,17.2777,17.2865,17.2689,17.2865,30976.0
2015-07-21 13:45:00,19.65,19.65,19.61,19.62,137072.0,17.2865,17.2865,17.2514,17.2602,137072.0
2015-07-21 13:50:00,19.62,19.64,19.61,19.63,73506.0,17.2602,17.2777,17.2514,17.2689,73506.0
2015-07-21 13:55:00,19.63,19.66,19.62,19.66,76601.0,17.2689,17.2953,17.2602,17.2953,76601.0
2015-07-21 14:00:00,19.65,19.67,19.64,19.66,52496.0,17.2865,17.3041,17.2777,17.2953,52496.0
2015-07-21 14:05:00,19.66,19.7,19.65,19.7,44503.0,17.2953,17.3305,17.2865,17.3305,44503.0
2015-07-21 14:10:00,19.7,19.7,19.67,19.69,31517.0,17.3305,17.3305,17.3041,17.3217,31517.0
2015-07-21 14:15:00,19.69,19.71,19.66,19.66,107043.0,17.3217,17.3393,17.2953,17.2953,107043.0
2015-07-21 14:20:00,19.67,19.69,19.65,19.69,50390.0,17.3041,17.3217,17.2865,17.3217,50390.0
2015-07-21 14:25:00,19.69,19.7,19.68,19.7,20111.0,17.3217,17.3305,17.3129,17.3305,20111.0
2015-07-21 14:30:00,19.7,19.7,19.68,19.69,48952.0,17.3305,17.3305,17.3129,17.3217,48952.0
2015-07-21 14:35:00,19.68,19.69,19.66,19.66,36997.0,17.3129,17.3217,17.2953,17.2953,36997.0
2015-07-21 14:40:00,19.66,19.67,19.66,19.66,30334.0,17.2953,17.3041,17.2953,17.2953,30334.0
2015-07-21 14:45:00,19.66,19.67,19.65,19.65,27492.0,17.2953,17.3041,17.2865,17.2865,27492.0
2015-07-21 14:50:00,19.65,19.65,19.62,19.62,44879.0,17.2865,17.2865,17.2602,17.2602,44879.0
2015-07-21 14:55:00,19.62,19.64,19.62,19.64,93666.0,17.2602,17.2777,17.2602,17.2777,93666.0
2015-07-21 15:00:00,19.64,19.65,19.61,19.62,142483.0,17.2777,17.2865,17.2514,17.2602,142483.0
2015-07-21 15:05:00,19.62,19.64,19.61,19.64,61125.0,17.2602,17.2777,17.2514,17.2777,61125.0
2015-07-21 15:10:00,19.64,19.64,19.63,19.64,49249.0,17.2777,17.2777,17.2689,17.2777,49249.0
2015-07-21 15:15:00,19.64,19.65,19.61,19.62,150140.0,17.2777,17.2865,17.2514,17.2602,150140.0
2015-07-21 15:20:00,19.62,19.64,19.62,19.63,58414.0,17.2602,17.2777,17.2602,17.2689,58414.0
2015-07-21 15:25:00,19.63,19.65,19.62,19.64,87960.0,17.2689,17.2865,17.2602,17.2777,87960.0
2015-07-21 15:30:00,19.64,19.66,19.64,19.66,83493.0,17.2777,17.2953,17.2777,17.2953,83493.0
2015-07-21 15:35:00,19.66,19.69,19.65,19.68,110341.0,17.2953,17.3217,17.2865,17.3129,110341.0
2015-07-21 15:40:00,19.68,19.71,19.67,19.7,153616.0,17.3129,17.3393,17.3041,17.3305,153616.0
2015-07-21 15:45:00,19.69,19.72,19.68,19.72,149776.0,17.3217,17.3481,17.3129,17.3481,149776.0
2015-07-21 15:50:00,19.72,19.73,19.71,19.72,134554.0,17.3481,17.3569,17.3393,17.3481,134554.0
2015-07-21 15:55:00,19.72,19.72,19.68,19.68,345181.0,17.3481,17.3481,17.3129,17.3129,345181.0
2015-07-22 09:30:00,19.67,19.78,19.66,19.73,50498.0,17.3041,17.4009,17.2953,17.3569,50498.0
2015-07-22 09:35:00,19.73,19.87,19.69,19.82,192955.0,17.3569,17.4801,17.3217,17.4361,192955.0
2015-07-22 09:40:00,19.83,19.98,19.83,19.98,115809.0,17.4449,17.5769,17.4449,17.5769,115809.0
2015-07-22 09:45:00,19.98,20.02,19.98,20.02,50880.0,17.5769,17.612,17.5769,17.612,50880.0
2015-07-22 09:50:00,20.02,20.06,20.01,20.05,115965.0,17.612,17.6472,17.6032,17.6384,115965.0
2015-07-22 09:55:00,20.05,20.15,20.05,20.13,144627.0,17.6384,17.7264,17.6384,17.7088,144627.0
2015-07-22 10:00:00,20.13,20.15,20.02,20.03,111274.0,17.7088,17.7264,17.612,17.6208,111274.0
2015-07-22 10:05:00,20.03,20.1,20.02,20.1,123873.0,17.6208,17.6824,17.612,17.6824,123873.0
2015-07-22 10:10:00,20.09,20.14,20.09,20.12,93918.0,17.6736,17.7176,17.6736,17.7,93918.0
2015-07-22 10:15:00,20.12,20.15,20.09,20.14,154040.0,17.7,17.7264,17.6736,17.7176,154040.0
2015-07-22 10:20:00,20.13,20.14,20.09,20.1,157260.0,17.7088,17.7176,17.6736,17.6824,157260.0
2015-07-22 10:25:00,20.1,20.11,20.09,20.1,145290.0,17.6824,17.6912,17.6736,17.6824,145290.0
2015-07-22 10:30:00,20.1,20.12,20.08,20.1,109759.0,17.6824,17.7,17.6648,17.6824,109759.0
2015-07-22 10:35:00,20.1,20.1,20.07,20.09,104890.0,17.6824,17.6824,17.656,17.6736,104890.0
2015-07-22 10:40:00,20.08,20.1,20.07,20.09,111973.0,17.6648,17.6824,17.656,17.6736,111973.0
2015-07-22 10:45:00,20.08,20.09,20.06,20.07,49840.0,17.6648,17.6736,17.6472,17.656,49840.0
2015-07-22 10:50:00,20.07,20.07,20.0,20.02,106783.0,17.656,17.656,17.5944,17.612,106783.0
2015-07-22 10:55:00,20.02,20.05,20.0,20.0,125971.0,17.612,17.6384,17.5944,17.5944,125971.0
2015-07-22 11:00:00,20.01,20.01,19.99,20.0,66871.0,17.6032,17.6032,17.5856,17.5944,66871.0
2015-07-22 11:05:00,20.01,20.03,19.99,20.03,48883.0,17.6032,17.6208,17.5856,17.6208,48883.0
2015-07-22 11:10:00,20.02,20.05,20.01,20.02,102461.0,17.612,17.6384,17.6032,17.612,102461.0
2015-07-22 11:15:00,20.02,20.03,19.99,20.0,51496.0,17.612,17.6208,17.5856,17.5944,51496.0
2015-07-22 11:20:00,19.99,20.0,19.94,19.96,47128.0,17.5856,17.5944,17.5417,17.5593,47128.0
2015-07-22 11:25:00,19.96,19.96,19.92,19.94,44614.0,17.5593,17.5593,17.5241,17.5417,44614.0
2015-07-22 11:30:00,19.94,20.0,19.94,19.98,53964.0,17.5417,17.5944,17.5417,17.5769,53964.0
2015-07-22 11:35:00,19.98,19.99,19.97,19.98,49556.0,17.5769,17.5856,17.5681,17.5769,49556.0
2015-07-22 11:40:00,19.99,20.01,19.98,20.01,47989.0,17.5856,17.6032,17.5769,17.6032,47989.0
2015-07-22 11:45:00,20.01,20.01,19.98,19.98,41210.0,17.6032,17.6032,17.5769,17.5769,41210.0
2015-07-22 11:50:00,19.98,20.0,19.98,19.98,41332.0,17.5769,17.5944,17.5769,17.5769,41332.0
2015-07-22 11:55:00,19.99,20.01,19.96,20.0,67170.0,17.5856,17.6032,17.5593,17.5944,67170.0
2015-07-22 12:00:00,20.0,20.07,20.0,20.07,42422.0,17.5944,17.656,17.5944,17.656,42422.0
2015-07-22 12:05:00,20.07,20.07,20.03,20.04,48337.0,17.656,17.656,17.6208,17.6296,48337.0
2015-07-22 12:10:00,20.05,20.09,20.05,20.06,43051.0,17.6384,17.6736,17.6384,17.6472,43051.0
2015-07-22 12:15:00,20.06,20.07,20.01,20.01,29112.0,17.6472,17.656,17.6032,17.6032,29112.0
2015-07-22 12:20:00,20.01,20.04,20.01,20.03,40032.0,17.6032,17.6296,17.6032,17.6208,40032.0
2015-07-22 12:25:00,20.04,20.06,20.01,20.01,26849.0,17.6296,17.6472,17.6032,17.6032,26849.0
2015-07-22 12:30:00,20.02,20.03,20.01,20.02,27279.0,17.612,17.6208,17.6032,17.612,27279.0
2015-07-22 12:35:00,20.02,20.03,19.99,20.0,76947.0,17.612,17.6208,17.5856,17.5944,76947.0
2015-07-22 12:40:00,20.0,20.01,19.99,20.01,39065.0,17.5944,17.6032,17.5856,17.6032,39065.0
2015-07-22 12:45:00,20.01,20.01,19.99,20.0,48081.0,17.6032,17.6032,17.5856,17.5944,48081.0
2015-07-22 12:50:00,19.99,20.01,19.99,20.01,27035.0,17.5856,17.6032,17.5856,17.6032,27035.0
2015-07-22 12:55:00,20.0,20.08,20.0,20.07,26193.0,17.5944,17.6648,17.5944,17.656,26193.0
2015-07-22 13:00:00,20.08,20.13,20.07,20.13,29954.0,17.6648,17.7088,17.656,17.7088,29954.0
2015-07-22 13:05:00,20.12,20.13,20.1,20.12,54015.0,17.7,17.7088,17.6824,17.7,54015.0
2015-07-22 13:10:00,20.11,20.15,20.11,20.14,136369.0,17.6912,17.7264,17.6912,17.7176,136369.0
2015-07-22 13:15:00,20.15,20.18,20.14,20.16,144095.0,17.7264,17.7528,17.7176,17.7352,144095.0
2015-07-22 13:20:00,20.17,20.17,20.15,20.16,34437.0,17.744,17.744,17.7264,17.7352,34437.0
2015-07-22 13:25:00,20.16,20.19,20.15,20.17,31673.0,17.7352,17.7616,17.7264,17.744,31673.0
2015-07-22 13:30:00,20.17,20.18,20.14,20.15,37938.0,17.744,17.7528,17.7176,17.7264,37938.0
2015-07-22 13:35:00,20.14,20.18,20.14,20.18,73112.0,17.7176,17.7528,17.7176,17.7528,73112.0
2015-07-22 13:40:00,20.17,20.18,20.15,20.18,35099.0,17.744,17.7528,17.7264,17.7528,35099.0
2015-07-22 13:45:00,20.18,20.2,20.17,20.17,41743.0,17.7528,17.7704,17.744,17.744,41743.0
2015-07-22 13:50:00,20.17,20.17,20.13,20.13,17867.0,17.744,17.744,17.7088,17.7088,17867.0
2015-07-22 13:55:00,20.13,20.14,20.12,20.12,27552.0,17.7088,17.7176,17.7,17.7,27552.0
2015-07-22 14:00:00,20.12,20.13,20.11,20.12,24367.0,17.7,17.7088,17.6912,17.7,24367.0
2015-07-22 14:05:00,20.11,20.15,20.11,20.14,66394.0,17.6912,17.7264,17.6912,17.7176,66394.0
2015-07-22 14:10:00,20.14,20.16,20.13,20.15,30273.0,17.7176,17.7352,17.7088,17.7264,30273.0
2015-07-22 14:15:00,20.15,20.16,20.14,20.15,45389.0,17.7264,17.7352,17.7176,17.7264,45389.0
2015-07-22 14:20:00,20.16,20.17,20.14,20.17,62704.0,17.7352,17.744,17.7176,17.744,62704.0
2015-07-22 14:25:00,20.17,20.17,20.13,20.13,22406.0,17.744,17.744,17.7088,17.7088,22406.0
2015-07-22 14:30:00,20.14,20.16,20.13,20.15,86692.0,17.7176,17.7352,17.7088,17.7264,86692.0
2015-07-22 14:35:00,20.15,20.17,20.14,20.17,59443.0,17.7264,17.744,17.7176,17.744,59443.0
2015-07-22 14:40:00,20.17,20.18,20.16,20.18,61415.0,17.744,17.7528,17.7352,17.7528,61415.0
2015-07-22 14:45:00,20.18,20.19,20.16,20.17,64180.0,17.7528,17.7616,17.7352,17.744,64180.0
2015-07-22 14:50:00,20.18,20.19,20.15,20.15,31208.0,17.7528,17.7616,17.7264,17.7264,31208.0
2015-07-22 14:55:00,20.15,20.2,20.15,20.19,174308.0,17.7264,17.7704,17.7264,17.7616,174308.0
2015-07-22 15:00:00,20.19,20.21,20.16,20.21,167702.0,17.7616,17.7792,17.7352,17.7792,167702.0
2015-07-22 15:05:00,20.21,20.23,20.2,20.23,55300.0,17.7792,17.7968,17.7704,17.7968,55300.0
2015-07-22 15:10:00,20.22,20.23,20.15,20.16,136251.0,17.788,17.7968,17.7264,17.7352,136251.0
2015-07-22 15:15:00,20.15,20.18,20.15,20.18,49342.0,17.7264,17.7528,17.7264,17.7528,49342.0
2015-07-22 15:20:00,20.18,20.18,20.16,20.16,50340.0,17.7528,17.7528,17.7352,17.7352,50340.0
2015-07-22 15:25:00,20.16,20.18,20.16,20.17,79038.0,17.7352,17.7528,17.7352,17.744,79038.0
2015-07-22 15:30:00,20.17,20.17,20.13,20.16,165687.0,17.744,17.744,17.7088,17.7352,165687.0
2015-07-22 15:35:00,20.17,20.17,20.14,20.14,99256.0,17.744,17.744,17.7176,17.7176,99256.0
2015-07-22 15:40:00,20.14,20.15,20.09,20.1,162215.0,17.7176,17.7264,17.6736,17.6824,162215.0
2015-07-22 15:45:00,20.1,20.12,20.1,20.12,126509.0,17.6824,17.7,17.6824,17.7,126509.0
2015-07-22 15:50:00,20.11,20.12,20.11,20.11,150305.0,17.6912,17.7,17.6912,17.6912,150305.0
2015-07-22 15:55:00,20.12,20.17,20.11,20.16,570130.0,17.7,17.744,17.6912,17.7352,570130.0
2015-07-23 09:30:00,20.22,20.62,20.16,20.16,171289.0,17.788,18.1399,17.7352,17.7352,171289.0
2015-07-23 09:35:00,20.15,20.2,20.0,20.1,94440.0,17.7264,17.7704,17.5944,17.6824,94440.0
2015-07-23 09:40:00,20.08,20.21,20.07,20.18,99903.0,17.6648,17.7792,17.656,17.7528,99903.0
2015-07-23 09:45:00,20.18,20.26,20.15,20.22,131716.0,17.7528,17.8232,17.7264,17.788,131716.0
2015-07-23 09:50:00,20.21,20.46,20.21,20.45,315931.0,17.7792,17.9991,17.7792,17.9903,315931.0
2015-07-23 09:55:00,20.45,20.5,20.44,20.48,262325.0,17.9903,18.0343,17.9815,18.0167,262325.0
2015-07-23 10:00:00,20.49,20.5,20.44,20.48,454446.0,18.0255,18.0343,17.9815,18.0167,454446.0
2015-07-23 10:05:00,20.48,20.48,20.38,20.39,191210.0,18.0167,18.0167,17.9287,17.9375,191210.0
2015-07-23 10:10:00,20.39,20.5,20.37,20.5,142254.0,17.9375,18.0343,17.9199,18.0343,142254.0
2015-07-23 10:15:00,20.49,20.5,20.41,20.45,135145.0,18.0255,18.0343,17.9551,17.9903,135145.0
2015-07-23 10:20:00,20.46,20.48,20.43,20.46,124059.0,17.9991,18.0167,17.9727,17.9991,124059.0
2015-07-23 10:25:00,20.46,20.47,20.38,20.41,82941.0,17.9991,18.0079,17.9287,17.9551,82941.0
2015-07-23 10:30:00,20.41,20.46,20.41,20.44,69953.0,17.9551,17.9991,17.9551,17.9815,69953.0
2015-07-23 10:35:00,20.44,20.44,20.39,20.4,73722.0,17.9815,17.9815,17.9375,17.9463,73722.0
2015-07-23 10:40:00,20.39,20.42,20.35,20.36,45440.0,17.9375,17.9639,17.9023,17.9111,45440.0
2015-07-23 10:45:00,20.35,20.39,20.34,20.35,57513.0,17.9023,17.9375,17.8936,17.9023,57513.0
2015-07-23 10:50:00,20.35,20.4,20.35,20.35,65515.0,17.9023,17.9463,17.9023,17.9023,65515.0
2015-07-23 10:55:00,20.35,20.36,20.34,20.35,21212.0,17.9023,17.9111,17.8936,17.9023,21212.0
2015-07-23 11:00:00,20.35,20.36,20.34,20.36,55790.0,17.9023,17.9111,17.8936,17.9111,55790.0
2015-07-23 11:05:00,20.37,20.37,20.29,20.3,45441.0,17.9199,17.9199,17.8496,17.8584,45441.0
2015-07-23 11:10:00,20.3,20.3,20.22,20.22,96379.0,17.8584,17.8584,17.788,17.788,96379.0
2015-07-23 11:15:00,20.22,20.22,20.1,20.1,91175.0,17.788,17.788,17.6824,17.6824,91175.0
2015-07-23 11:20:00,20.11,20.12,20.1,20.11,91591.0,17.6912,17.7,17.6824,17.6912,91591.0
2015-07-23 11:25:00,20.11,20.12,20.06,20.07,80414.0,17.6912,17.7,17.6472,17.656,80414.0
2015-07-23 11:30:00,20.06,20.11,20.05,20.05,55348.0,17.6472,17.6912,17.6384,17.6384,55348.0
2015-07-23 11:35:00,20.05,20.05,19.97,19.99,116408.0,17.6384,17.6384,17.5681,17.5856,116408.0
2015-07-23 11:40:00,19.99,20.05,19.98,20.05,59576.0,17.5856,17.6384,17.5769,17.6384,59576.0
2015-07-23 11:45:00,20.06,20.07,20.01,20.07,99487.0,17.6472,17.656,17.6032,17.656,99487.0
2015-07-23 11:50:00,20.06,20.08,20.04,20.05,94500.0,17.6472,17.6648,17.6296,17.6384,94500.0
2015-07-23 11:55:00,20.04,20.06,20.04,20.05,85826.0,17.6296,17.6472,17.6296,17.6384,85826.0
2015-07-23 12:00:00,20.06,20.07,20.02,20.04,63358.0,17.6472,17.656,17.612,17.6296,63358.0
2015-07-23 12:05:00,20.03,20.03,19.9,19.97,83114.0,17.6208,17.6208,17.5065,17.5681,83114.0
2015-07-23 12:10:00,19.97,19.99,19.89,19.91,40146.0,17.5681,17.5856,17.4977,17.5153,40146.0
2015-07-23 12:15:00,19.91,19.93,19.84,19.86,60351.0,17.5153,17.5329,17.4537,17.4713,60351.0
2015-07-23 12:20:00,19.86,19.9,19.86,19.9,86181.0,17.4713,17.5065,17.4713,17.5065,86181.0
2015-07-23 12:25:00,19.9,19.93,19.9,19.92,63906.0,17.5065,17.5329,17.5065,17.5241,63906.0
2015-07-23 12:30:00,19.92,19.95,19.91,19.95,41287.0,17.5241,17.5505,17.5153,17.5505,41287.0
2015-07-23 12:35:00,19.95,19.99,19.94,19.98,70351.0,17.5505,17.5856,17.5417,17.5769,70351.0
2015-07-23 12:40:00,19.98,20.01,19.97,19.99,59217.0,17.5769,17.6032,17.5681,17.5856,59217.0
2015-07-23 12:45:00,20.0,20.0,19.98,19.98,21618.0,17.5944,17.5944,17.5769,17.5769,21618.0
2015-07-23 12:50:00,19.98,20.0,19.98,20.0,82067.0,17.5769,17.5944,17.5769,17.5944,82067.0
2015-07-23 12:55:00,20.0,20.04,20.0,20.01,127747.0,17.5944,17.6296,17.5944,17.6032,127747.0
2015-07-23 13:00:00,20.0,20.05,20.0,20.04,34808.0,17.5944,17.6384,17.5944,17.6296,34808.0
2015-07-23 13:05:00,20.04,20.06,20.03,20.05,23436.0,17.6296,17.6472,17.6208,17.6384,23436.0
2015-07-23 13:10:00,20.06,20.17,20.05,20.17,156928.0,17.6472,17.744,17.6384,17.744,156928.0
2015-07-23 13:15:00,20.17,20.17,20.13,20.16,138347.0,17.744,17.744,17.7088,17.7352,138347.0
2015-07-23 13:20:00,20.16,20.18,20.15,20.16,79449.0,17.7352,17.7528,17.7264,17.7352,79449.0
2015-07-23 13:25:00,20.15,20.19,20.14,20.19,70502.0,17.7264,17.7616,17.7176,17.7616,70502.0
2015-07-23 13:30:00,20.19,20.22,20.17,20.19,105105.0,17.7616,17.788,17.744,17.7616,105105.0
2015-07-23 13:35:00,20.2,20.28,20.19,20.28,123916.0,17.7704,17.8408,17.7616,17.8408,123916.0
2015-07-23 13:40:00,20.28,20.29,20.26,20.28,101868.0,17.8408,17.8496,17.8232,17.8408,101868.0
2015-07-23 13:45:00,20.28,20.32,20.27,20.29,74997.0,17.8408,17.876,17.832,17.8496,74997.0
2015-07-23 13:50:00,20.29,20.34,20.29,20.33,108099.0,17.8496,17.8936,17.8496,17.8848,108099.0
2015-07-23 13:55:00,20.34,20.38,20.32,20.34,106493.0,17.8936,17.9287,17.876,17.8936,106493.0
2015-07-23 14:00:00,20.34,20.34,20.28,20.3,67370.0,17.8936,17.8936,17.8408,17.8584,67370.0
2015-07-23 14:05:00,20.31,20.31,20.27,20.3,88259.0,17.8672,17.8672,17.832,17.8584,88259.0
2015-07-23 14:10:00,20.3,20.34,20.28,20.3,68670.0,17.8584,17.8936,17.8408,17.8584,68670.0
2015-07-23 14:15:00,20.3,20.33,20.29,20.32,37161.0,17.8584,17.8848,17.8496,17.876,37161.0
2015-07-23 14:20:00,20.32,20.35,20.28,20.3,116554.0,17.876,17.9023,17.8408,17.8584,116554.0
2015-07-23 14:25:00,20.29,20.3,20.27,20.3,48000.0,17.8496,17.8584,17.832,17.8584,48000.0
2015-07-23 14:30:00,20.29,20.3,20.26,20.3,61743.0,17.8496,17.8584,17.8232,17.8584,61743.0
2015-07-23 14:35:00,20.3,20.35,20.28,20.35,47601.0,17.8584,17.9023,17.8408,17.9023,47601.0
2015-07-23 14:40:00,20.35,20.37,20.34,20.35,34197.0,17.9023,17.9199,17.8936,17.9023,34197.0
2015-07-23 14:45:00,20.34,20.34,20.31,20.32,37494.0,17.8936,17.8936,17.8672,17.876,37494.0
2015-07-23 14:50:00,20.32,20.32,20.21,20.23,79478.0,17.876,17.876,17.7792,17.7968,79478.0
2015-07-23 14:55:00,20.24,20.26,20.21,20.26,56135.0,17.8056,17.8232,17.7792,17.8232,56135.0
2015-07-23 15:00:00,20.25,20.27,20.23,20.23,75569.0,17.8144,17.832,17.7968,17.7968,75569.0
2015-07-23 15:05:00,20.23,20.24,20.22,20.23,33721.0,17.7968,17.8056,17.788,17.7968,33721.0
2015-07-23 15:10:00,20.22,20.23,20.13,20.17,138785.0,17.788,17.7968,17.7088,17.744,138785.0
2015-07-23 15:15:00,20.16,20.17,20.13,20.13,109731.0,17.7352,17.744,17.7088,17.7088,109731.0
2015-07-23 15:20:00,20.12,20.13,20.1,20.1,100290.0,17.7,17.7088,17.6824,17.6824,100290.0
2015-07-23 15:25:00,20.11,20.19,20.1,20.19,196541.0,17.6912,17.7616,17.6824,17.7616,196541.0
2015-07-23 15:30:00,20.18,20.19,20.15,20.16,130216.0,17.7528,17.7616,17.7264,17.7352,130216.0
2015-07-23 15:35:00,20.15,20.18,20.15,20.18,211088.0,17.7264,17.7528,17.7264,17.7528,211088.0
2015-07-23 15:40:00,20.17,20.21,20.17,20.18,138345.0,17.744,17.7792,17.744,17.7528,138345.0
2015-07-23 15:45:00,20.17,20.18,20.14,20.16,168592.0,17.744,17.7528,17.7176,17.7352,168592.0
2015-07-23 15:50:00,20.16,20.16,20.11,20.13,437715.0,17.7352,17.7352,17.6912,17.7088,437715.0
2015-07-23 15:55:00,20.13,20.18,20.12,20.18,552216.0,17.7088,17.7528,17.7,17.7528,552216.0
2015-07-24 09:30:00,20.25,20.25,20.12,20.15,53396.0,17.8144,17.8144,17.7,17.7264,53396.0
2015-07-24 09:35:00,20.15,20.21,20.12,20.17,47364.0,17.7264,17.7792,17.7,17.744,47364.0
2015-07-24 09:40:00,20.17,20.19,20.12,20.15,31042.0,17.744,17.7616,17.7,17.7264,31042.0
2015-07-24 09:45:00,20.15,20.17,20.1,20.12,320298.0,17.7264,17.744,17.6824,17.7,320298.0
2015-07-24 09:50:00,20.11,20.13,20.07,20.07,89335.0,17.6912,17.7088,17.656,17.656,89335.0
2015-07-24 09:55:00,20.08,20.08,19.99,19.99,126191.0,17.6648,17.6648,17.5856,17.5856,126191.0
2015-07-24 10:00:00,20.0,20.0,19.66,19.69,453628.0,17.5944,17.5944,17.2953,17.3217,453628.0
2015-07-24 10:05:00,19.7,19.87,19.61,19.83,171243.0,17.3305,17.4801,17.2514,17.4449,171243.0
2015-07-24 10:10:00,19.83,19.85,19.76,19.77,110853.0,17.4449,17.4625,17.3833,17.3921,110853.0
2015-07-24 10:15:00,19.77,19.83,19.76,19.76,169017.0,17.3921,17.4449,17.3833,17.3833,169017.0
2015-07-24 10:20:00,19.77,19.77,19.73,19.74,81131.0,17.3921,17.3921,17.3569,17.3657,81131.0
2015-07-24 10:25:00,19.74,19.74,19.65,19.65,102134.0,17.3657,17.3657,17.2865,17.2865,102134.0
2015-07-24 10:30:00,19.65,19.65,19.55,19.55,185860.0,17.2865,17.2865,17.1986,17.1986,185860.0
2015-07-24 10:35:00,19.55,19.58,19.54,19.55,113662.0,17.1986,17.225,17.1898,17.1986,113662.0
2015-07-24 10:40:00,19.55,19.55,19.48,19.52,199619.0,17.1986,17.1986,17.137,17.1722,199619.0
2015-07-24 10:45:00,19.51,19.54,19.49,19.54,61820.0,17.1634,17.1898,17.1458,17.1898,61820.0
2015-07-24 10:50:00,19.54,19.6,19.53,19.57,120813.0,17.1898,17.2426,17.181,17.2162,120813.0
2015-07-24 10:55:00,19.57,19.59,19.53,19.56,101356.0,17.2162,17.2338,17.181,17.2074,101356.0
2015-07-24 11:00:00,19.56,19.57,19.5,19.55,66342.0,17.2074,17.2162,17.1546,17.1986,66342.0
2015-07-24 11:05:00,19.55,19.57,19.53,19.54,43721.0,17.1986,17.2162,17.181,17.1898,43721.0
2015-07-24 11:10:00,19.54,19.55,19.48,19.5,41526.0,17.1898,17.1986,17.137,17.1546,41526.0
2015-07-24 11:15:00,19.51,19.51,19.43,19.46,93067.0,17.1634,17.1634,17.093,17.1194,93067.0
2015-07-24 11:20:00,19.46,19.49,19.44,19.48,70458.0,17.1194,17.1458,17.1018,17.137,70458.0
2015-07-24 11:25:00,19.48,19.53,19.47,19.52,48951.0,17.137,17.181,17.1282,17.1722,48951.0
2015-07-24 11:30:00,19.52,19.59,19.51,19.57,59500.0,17.1722,17.2338,17.1634,17.2162,59500.0
2015-07-24 11:35:00,19.57,19.57,19.54,19.55,143380.0,17.2162,17.2162,17.1898,17.1986,143380.0
2015-07-24 11:40:00,19.55,19.57,19.49,19.5,109474.0,17.1986,17.2162,17.1458,17.1546,109474.0
2015-07-24 11:45:00,19.5,19.58,19.48,19.58,81302.0,17.1546,17.225,17.137,17.225,81302.0
2015-07-24 11:50:00,19.58,19.59,19.53,19.57,40215.0,17.225,17.2338,17.181,17.2162,40215.0
2015-07-24 11:55:00,19.57,19.64,19.54,19.64,124162.0,17.2162,17.2777,17.1898,17.2777,124162.0
2015-07-24 12:00:00,19.63,19.66,19.62,19.66,38495.0,17.2689,17.2953,17.2602,17.2953,38495.0
2015-07-24 12:05:00,19.66,19.66,19.63,19.66,35676.0,17.2953,17.2953,17.2689,17.2953,35676.0
2015-07-24 12:10:00,19.66,19.67,19.61,19.62,32966.0,17.2953,17.3041,17.2514,17.2602,32966.0
2015-07-24 12:15:00,19.62,19.63,19.59,19.61,42527.0,17.2602,17.2689,17.2338,17.2514,42527.0
2015-07-24 12:20:00,19.61,19.62,19.59,19.6,57868.0,17.2514,17.2602,17.2338,17.2426,57868.0
2015-07-24 12:25:00,19.6,19.63,19.57,19.63,107202.0,17.2426,17.2689,17.2162,17.2689,107202.0
2015-07-24 12:30:00,19.63,19.65,19.62,19.63,36664.0,17.2689,17.2865,17.2602,17.2689,36664.0
2015-07-24 12:35:00,19.63,19.65,19.6,19.62,37936.0,17.2689,17.2865,17.2426,17.2602,37936.0
2015-07-24 12:40:00,19.62,19.63,19.61,19.62,36157.0,17.2602,17.2689,17.2514,17.2602,36157.0
2015-07-24 12:45:00,19.61,19.65,19.6,19.63,101622.0,17.2514,17.2865,17.2426,17.2689,101622.0
2015-07-24 12:50:00,19.63,19.64,19.6,19.61,75003.0,17.2689,17.2777,17.2426,17.2514,75003.0
2015-07-24 12:55:00,19.61,19.62,19.6,19.61,65441.0,17.2514,17.2602,17.2426,17.2514,65441.0
2015-07-24 13:00:00,19.61,19.62,19.57,19.59,57111.0,17.2514,17.2602,17.2162,17.2338,57111.0
2015-07-24 13:05:00,19.59,19.59,19.56,19.57,48477.0,17.2338,17.2338,17.2074,17.2162,48477.0
2015-07-24 13:10:00,19.57,19.6,19.56,19.57,63179.0,17.2162,17.2426,17.2074,17.2162,63179.0
2015-07-24 13:15:00,19.57,19.61,19.56,19.61,59387.0,17.2162,17.2514,17.2074,17.2514,59387.0
2015-07-24 13:20:00,19.61,19.61,19.58,19.59,87257.0,17.2514,17.2514,17.225,17.2338,87257.0
2015-07-24 13:25:00,19.58,19.59,19.57,19.59,42327.0,17.225,17.2338,17.2162,17.2338,42327.0
2015-07-24 13:30:00,19.59,19.59,19.55,19.57,56746.0,17.2338,17.2338,17.1986,17.2162,56746.0
2015-07-24 13:35:00,19.57,19.57,19.54,19.55,64007.0,17.2162,17.2162,17.1898,17.1986,64007.0
2015-07-24 13:40:00,19.55,19.56,19.52,19.53,68856.0,17.1986,17.2074,17.1722,17.181,68856.0
2015-07-24 13:45:00,19.52,19.58,19.51,19.56,75001.0,17.1722,17.225,17.1634,17.2074,75001.0
2015-07-24 13:50:00,19.55,19.63,19.55,19.63,172422.0,17.1986,17.2689,17.1986,17.2689,172422.0
2015-07-24 13:55:00,19.62,19.69,19.62,19.65,100857.0,17.2602,17.3217,17.2602,17.2865,100857.0
2015-07-24 14:00:00,19.64,19.65,19.59,19.6,108182.0,17.2777,17.2865,17.2338,17.2426,108182.0
2015-07-24 14:05:00,19.6,19.61,19.56,19.59,119548.0,17.2426,17.2514,17.2074,17.2338,119548.0
2015-07-24 14:10:00,19.58,19.6,19.53,19.54,108099.0,17.225,17.2426,17.181,17.1898,108099.0
2015-07-24 14:15:00,19.53,19.54,19.5,19.51,44662.0,17.181,17.1898,17.1546,17.1634,44662.0
2015-07-24 14:20:00,19.5,19.52,19.46,19.51,198854.0,17.1546,17.1722,17.1194,17.1634,198854.0
2015-07-24 14:25:00,19.51,19.54,19.51,19.53,12251.0,17.1634,17.1898,17.1634,17.181,12251.0
2015-07-24 14:30:00,19.54,19.54,19.53,19.54,27198.0,17.1898,17.1898,17.181,17.1898,27198.0
2015-07-24 14:35:00,19.54,19.55,19.53,19.55,24904.0,17.1898,17.1986,17.181,17.1986,24904.0
2015-07-24 14:40:00,19.55,19.56,19.54,19.55,66181.0,17.1986,17.2074,17.1898,17.1986,66181.0
2015-07-24 14:45:00,19.55,19.56,19.51,19.51,59974.0,17.1986,17.2074,17.1634,17.1634,59974.0
2015-07-24 14:50:00,19.51,19.51,19.48,19.5,100909.0,17.1634,17.1634,17.137,17.1546,100909.0
2015-07-24 14:55:00,19.5,19.53,19.49,19.52,29491.0,17.1546,17.181,17.1458,17.1722,29491.0
2015-07-24 15:00:00,19.52,19.55,19.5,19.55,78129.0,17.1722,17.1986,17.1546,17.1986,78129.0
2015-07-24 15:05:00,19.55,19.56,19.51,19.52,87241.0,17.1986,17.2074,17.1634,17.1722,87241.0
2015-07-24 15:10:00,19.51,19.53,19.51,19.52,33663.0,17.1634,17.181,17.1634,17.1722,33663.0
2015-07-24 15:15:00,19.51,19.52,19.5,19.51,73573.0,17.1634,17.1722,17.1546,17.1634,73573.0
2015-07-24 15:20:00,19.51,19.51,19.5,19.5,15470.0,17.1634,17.1634,17.1546,17.1546,15470.0
2015-07-24 15:25:00,19.5,19.53,19.47,19.47,127915.0,17.1546,17.181,17.1282,17.1282,127915.0
2015-07-24 15:30:00,19.47,19.47,19.44,19.44,105167.0,17.1282,17.1282,17.1018,17.1018,105167.0
2015-07-24 15:35:00,19.45,19.45,19.4,19.4,72322.0,17.1106,17.1106,17.0666,17.0666,72322.0
2015-07-24 15:40:00,19.41,19.41,19.38,19.38,133901.0,17.0754,17.0754,17.049,17.049,133901.0
2015-07-24 15:45:00,19.39,19.43,19.37,19.42,334048.0,17.0578,17.093,17.0402,17.0842,334048.0
2015-07-24 15:50:00,19.41,19.53,19.41,19.52,265963.0,17.0754,17.181,17.0754,17.1722,265963.0
2015-07-24 15:55:00,19.52,19.53,19.48,19.48,729472.0,17.1722,17.181,17.137,17.137,729472.0
2015-07-27 09:30:00,19.36,19.48,19.28,19.46,123573.0,17.0314,17.137,16.961,17.1194,123573.0
2015-07-27 09:35:00,19.45,19.57,19.42,19.49,103130.0,17.1106,17.2162,17.0842,17.1458,103130.0
2015-07-27 09:40:00,19.49,19.6,19.46,19.47,134004.0,17.1458,17.2426,17.1194,17.1282,134004.0
2015-07-27 09:45:00,19.47,19.56,19.46,19.52,64967.0,17.1282,17.2074,17.1194,17.1722,64967.0
2015-07-27 09:50:00,19.53,19.56,19.48,19.51,119171.0,17.181,17.2074,17.137,17.1634,119171.0
2015-07-27 09:55:00,19.52,19.6,19.51,19.56,52073.0,17.1722,17.2426,17.1634,17.2074,52073.0
2015-07-27 10:00:00,19.56,19.6,19.48,19.5,279917.0,17.2074,17.2426,17.137,17.1546,279917.0
2015-07-27 10:05:00,19.5,19.53,19.46,19.49,98303.0,17.1546,17.181,17.1194,17.1458,98303.0
2015-07-27 10:10:00,19.5,19.53,19.48,19.53,101829.0,17.1546,17.181,17.137,17.181,101829.0
2015-07-27 10:15:00,19.53,19.56,19.51,19.52,142877.0,17.181,17.2074,17.1634,17.1722,142877.0
2015-07-27 10:20:00,19.52,19.52,19.43,19.44,83728.0,17.1722,17.1722,17.093,17.1018,83728.0
2015-07-27 10:25:00,19.43,19.47,19.41,19.46,87609.0,17.093,17.1282,17.0754,17.1194,87609.0
2015-07-27 10:30:00,19.46,19.56,19.44,19.54,70241.0,17.1194,17.2074,17.1018,17.1898,70241.0
2015-07-27 10:35:00,19.54,19.61,19.54,19.61,56806.0,17.1898,17.2514,17.1898,17.2514,56806.0
2015-07-27 10:40:00,19.61,19.62,19.57,19.59,46867.0,17.2514,17.2602,17.2162,17.2338,46867.0
2015-07-27 10:45:00,19.59,19.61,19.55,19.55,61173.0,17.2338,17.2514,17.1986,17.1986,61173.0
2015-07-27 10:50:00,19.55,19.57,19.53,19.55,34458.0,17.1986,17.2162,17.181,17.1986,34458.0
2015-07-27 10:55:00,19.55,19.55,19.5,19.54,33478.0,17.1986,17.1986,17.1546,17.1898,33478.0
2015-07-27 11:00:00,19.54,19.58,19.51,19.57,68348.0,17.1898,17.225,17.1634,17.2162,68348.0
2015-07-27 11:05:00,19.57,19.59,19.56,19.57,37541.0,17.2162,17.2338,17.2074,17.2162,37541.0
2015-07-27 11:10:00,19.58,19.62,19.52,19.54,148639.0,17.225,17.2602,17.1722,17.1898,148639.0
2015-07-27 11:15:00,19.55,19.59,19.54,19.56,99898.0,17.1986,17.2338,17.1898,17.2074,99898.0
2015-07-27 11:20:00,19.55,19.58,19.53,19.58,34699.0,17.1986,17.225,17.181,17.225,34699.0
2015-07-27 11:25:00,19.58,19.61,19.57,19.58,60639.0,17.225,17.2514,17.2162,17.225,60639.0
2015-07-27 11:30:00,19.59,19.6,19.51,19.52,95506.0,17.2338,17.2426,17.1634,17.1722,95506.0
2015-07-27 11:35:00,19.52,19.53,19.49,19.51,89075.0,17.1722,17.181,17.1458,17.1634,89075.0
2015-07-27 11:40:00,19.51,19.53,19.49,19.52,185069.0,17.1634,17.181,17.1458,17.1722,185069.0
2015-07-27 11:45:00,19.52,19.52,19.5,19.51,60627.0,17.1722,17.1722,17.1546,17.1634,60627.0
2015-07-27 11:50:00,19.51,19.54,19.5,19.52,36667.0,17.1634,17.1898,17.1546,17.1722,36667.0
2015-07-27 11:55:00,19.52,19.61,19.52,19.6,47805.0,17.1722,17.2514,17.1722,17.2426,47805.0
2015-07-27 12:00:00,19.6,19.62,19.59,19.62,32309.0,17.2426,17.2602,17.2338,17.2602,32309.0
2015-07-27 12:05:00,19.62,19.63,19.61,19.62,33042.0,17.2602,17.2689,17.2514,17.2602,33042.0
2015-07-27 12:10:00,19.62,19.62,19.59,19.62,17032.0,17.2602,17.2602,17.2338,17.2602,17032.0
2015-07-27 12:15:00,19.62,19.63,19.61,19.63,14498.0,17.2602,17.2689,17.2514,17.2689,14498.0
2015-07-27 12:20:00,19.63,19.65,19.62,19.63,39701.0,17.2689,17.2865,17.2602,17.2689,39701.0
2015-07-27 12:25:00,19.63,19.63,19.6,19.62,13855.0,17.2689,17.2689,17.2426,17.2602,13855.0
2015-07-27 12:30:00,19.63,19.64,19.59,19.6,30228.0,17.2689,17.2777,17.2338,17.2426,30228.0
2015-07-27 12:35:00,19.6,19.62,19.59,19.6,28725.0,17.2426,17.2602,17.2338,17.2426,28725.0
2015-07-27 12:40:00,19.6,19.61,19.57,19.59,35921.0,17.2426,17.2514,17.2162,17.2338,35921.0
2015-07-27 12:45:00,19.59,19.59,19.56,19.56,37174.0,17.2338,17.2338,17.2074,17.2074,37174.0
2015-07-27 12:50:00,19.55,19.56,19.53,19.53,15479.0,17.1986,17.2074,17.181,17.181,15479.0
2015-07-27 12:55:00,19.53,19.53,19.5,19.52,19966.0,17.181,17.181,17.1546,17.1722,19966.0
2015-07-27 13:00:00,19.52,19.54,19.48,19.49,87642.0,17.1722,17.1898,17.137,17.1458,87642.0
2015-07-27 13:05:00,19.49,19.54,19.49,19.52,149846.0,17.1458,17.1898,17.1458,17.1722,149846.0
2015-07-27 13:10:00,19.52,19.52,19.51,19.52,53074.0,17.1722,17.1722,17.1634,17.1722,53074.0
2015-07-27 13:15:00,19.52,19.52,19.5,19.51,41936.0,17.1722,17.1722,17.1546,17.1634,41936.0
2015-07-27 13:20:00,19.51,19.51,19.48,19.48,70211.0,17.1634,17.1634,17.137,17.137,70211.0
2015-07-27 13:25:00,19.49,19.5,19.46,19.48,31857.0,17.1458,17.1546,17.1194,17.137,31857.0
2015-07-27 13:30:00,19.48,19.49,19.47,19.48,13965.0,17.137,17.1458,17.1282,17.137,13965.0
2015-07-27 13:35:00,19.48,19.49,19.46,19.48,51622.0,17.137,17.1458,17.1194,17.137,51622.0
2015-07-27 13:40:00,19.48,19.49,19.47,19.48,18129.0,17.137,17.1458,17.1282,17.137,18129.0
2015-07-27 13:45:00,19.49,19.51,19.48,19.49,46059.0,17.1458,17.1634,17.137,17.1458,46059.0
2015-07-27 13:50:00,19.49,19.51,19.48,19.48,38705.0,17.1458,17.1634,17.137,17.137,38705.0
2015-07-27 13:55:00,19.48,19.49,19.47,19.48,40743.0,17.137,17.1458,17.1282,17.137,40743.0
2015-07-27 14:00:00,19.49,19.49,19.46,19.47,40568.0,17.1458,17.1458,17.1194,17.1282,40568.0
2015-07-27 14:05:00,19.48,19.51,19.47,19.5,71898.0,17.137,17.1634,17.1282,17.1546,71898.0
2015-07-27 14:10:00,19.5,19.5,19.48,19.5,22848.0,17.1546,17.1546,17.137,17.1546,22848.0
2015-07-27 14:15:00,19.5,19.51,19.48,19.5,38094.0,17.1546,17.1634,17.137,17.1546,38094.0
2015-07-27 14:20:00,19.5,19.51,19.5,19.5,61612.0,17.1546,17.1634,17.1546,17.1546,61612.0
2015-07-27 14:25:00,19.5,19.5,19.48,19.5,27035.0,17.1546,17.1546,17.137,17.1546,27035.0
2015-07-27 14:30:00,19.5,19.5,19.48,19.5,40618.0,17.1546,17.1546,17.137,17.1546,40618.0
2015-07-27 14:35:00,19.5,19.51,19.49,19.51,64382.0,17.1546,17.1634,17.1458,17.1634,64382.0
2015-07-27 14:40:00,19.51,19.52,19.5,19.51,67977.0,17.1634,17.1722,17.1546,17.1634,67977.0
2015-07-27 14:45:00,19.52,19.53,19.5,19.51,38350.0,17.1722,17.181,17.1546,17.1634,38350.0
2015-07-27 14:50:00,19.51,19.51,19.49,19.51,43416.0,17.1634,17.1634,17.1458,17.1634,43416.0
2015-07-27 14:55:00,19.5,19.52,19.5,19.52,67446.0,17.1546,17.1722,17.1546,17.1722,67446.0
2015-07-27 15:00:00,19.52,19.52,19.48,19.48,68876.0,17.1722,17.1722,17.137,17.137,68876.0
2015-07-27 15:05:00,19.48,19.51,19.48,19.5,43891.0,17.137,17.1634,17.137,17.1546,43891.0
2015-07-27 15:10:00,19.5,19.52,19.49,19.52,65703.0,17.1546,17.1722,17.1458,17.1722,65703.0
2015-07-27 15:15:00,19.52,19.52,19.48,19.48,52895.0,17.1722,17.1722,17.137,17.137,52895.0
2015-07-27 15:20:00,19.48,19.5,19.47,19.48,64646.0,17.137,17.1546,17.1282,17.137,64646.0
2015-07-27 15:25:00,19.48,19.49,19.46,19.48,72044.0,17.137,17.1458,17.1194,17.137,72044.0
2015-07-27 15:30:00,19.48,19.49,19.46,19.48,86398.0,17.137,17.1458,17.1194,17.137,86398.0
2015-07-27 15:35:00,19.48,19.48,19.45,19.48,104989.0,17.137,17.137,17.1106,17.137,104989.0
2015-07-27 15:40:00,19.48,19.48,19.46,19.48,231964.0,17.137,17.137,17.1194,17.137,231964.0
2015-07-27 15:45:00,19.47,19.48,19.45,19.46,158168.0,17.1282,17.137,17.1106,17.1194,158168.0
2015-07-27 15:50:00,19.47,19.5,19.45,19.5,191964.0,17.1282,17.1546,17.1106,17.1546,191964.0
2015-07-27 15:55:00,19.5,19.51,19.48,19.51,759870.0,17.1546,17.1634,17.137,17.1634,759870.0
2015-07-28 09:30:00,19.56,19.77,19.55,19.56,167136.0,17.2074,17.3921,17.1986,17.2074,167136.0
2015-07-28 09:35:00,19.56,19.59,19.48,19.51,194751.0,17.2074,17.2338,17.137,17.1634,194751.0
2015-07-28 09:40:00,19.51,19.62,19.47,19.58,98645.0,17.1634,17.2602,17.1282,17.225,98645.0
2015-07-28 09:45:00,19.59,19.59,19.42,19.43,212755.0,17.2338,17.2338,17.0842,17.093,212755.0
2015-07-28 09:50:00,19.43,19.48,19.38,19.45,98456.0,17.093,17.137,17.049,17.1106,98456.0
2015-07-28 09:55:00,19.45,19.48,19.42,19.44,44524.0,17.1106,17.137,17.0842,17.1018,44524.0
2015-07-28 10:00:00,19.44,19.48,19.4,19.44,79951.0,17.1018,17.137,17.0666,17.1018,79951.0
2015-07-28 10:05:00,19.43,19.49,19.42,19.44,65260.0,17.093,17.1458,17.0842,17.1018,65260.0
2015-07-28 10:10:00,19.44,19.5,19.44,19.48,89809.0,17.1018,17.1546,17.1018,17.137,89809.0
2015-07-28 10:15:00,19.48,19.48,19.43,19.45,99323.0,17.137,17.137,17.093,17.1106,99323.0
2015-07-28 10:20:00,19.45,19.51,19.43,19.49,102895.0,17.1106,17.1634,17.093,17.1458,102895.0
2015-07-28 10:25:00,19.49,19.56,19.47,19.55,69802.0,17.1458,17.2074,17.1282,17.1986,69802.0
2015-07-28 10:30:00,19.56,19.6,19.53,19.59,84096.0,17.2074,17.2426,17.181,17.2338,84096.0
2015-07-28 10:35:00,19.59,19.62,19.57,19.59,249045.0,17.2338,17.2602,17.2162,17.2338,249045.0
2015-07-28 10:40:00,19.59,19.66,19.58,19.64,187066.0,17.2338,17.2953,17.225,17.2777,187066.0
2015-07-28 10:45:00,19.65,19.7,19.6,19.6,184664.0,17.2865,17.3305,17.2426,17.2426,184664.0
2015-07-28 10:50:00,19.61,19.7,19.6,19.7,63134.0,17.2514,17.3305,17.2426,17.3305,63134.0
2015-07-28 10:55:00,19.71,19.72,19.66,19.7,69079.0,17.3393,17.3481,17.2953,17.3305,69079.0
2015-07-28 11:00:00,19.71,19.71,19.65,19.67,64099.0,17.3393,17.3393,17.2865,17.3041,64099.0
2015-07-28 11:05:00,19.67,19.7,19.66,19.69,47672.0,17.3041,17.3305,17.2953,17.3217,47672.0
2015-07-28 11:10:00,19.68,19.7,19.66,19.68,46554.0,17.3129,17.3305,17.2953,17.3129,46554.0
2015-07-28 11:15:00,19.68,19.69,19.65,19.67,67039.0,17.3129,17.3217,17.2865,17.3041,67039.0
2015-07-28 11:20:00,19.67,19.67,19.62,19.66,36622.0,17.3041,17.3041,17.2602,17.2953,36622.0
2015-07-28 11:25:00,19.66,19.7,19.65,19.7,18107.0,17.2953,17.3305,17.2865,17.3305,18107.0
2015-07-28 11:30:00,19.7,19.74,19.67,19.69,56513.0,17.3305,17.3657,17.3041,17.3217,56513.0
2015-07-28 11:35:00,19.69,19.74,19.68,19.7,48195.0,17.3217,17.3657,17.3129,17.3305,48195.0
2015-07-28 11:40:00,19.7,19.79,19.69,19.75,54922.0,17.3305,17.4097,17.3217,17.3745,54922.0
2015-07-28 11:45:00,19.75,19.78,19.73,19.78,36392.0,17.3745,17.4009,17.3569,17.4009,36392.0
2015-07-28 11:50:00,19.78,19.79,19.75,19.78,74795.0,17.4009,17.4097,17.3745,17.4009,74795.0
2015-07-28 11:55:00,19.78,19.78,19.71,19.75,63090.0,17.4009,17.4009,17.3393,17.3745,63090.0
2015-07-28 12:00:00,19.76,19.8,19.75,19.8,23273.0,17.3833,17.4185,17.3745,17.4185,23273.0
2015-07-28 12:05:00,19.8,19.83,19.78,19.81,41896.0,17.4185,17.4449,17.4009,17.4273,41896.0
2015-07-28 12:10:00,19.81,19.82,19.77,19.77,49034.0,17.4273,17.4361,17.3921,17.3921,49034.0
2015-07-28 12:15:00,19.78,19.83,19.77,19.8,52052.0,17.4009,17.4449,17.3921,17.4185,52052.0
2015-07-28 12:20:00,19.8,19.83,19.79,19.83,17496.0,17.4185,17.4449,17.4097,17.4449,17496.0
2015-07-28 12:25:00,19.82,19.84,19.8,19.82,25388.0,17.4361,17.4537,17.4185,17.4361,25388.0
2015-07-28 12:30:00,19.82,19.82,19.8,19.81,52462.0,17.4361,17.4361,17.4185,17.4273,52462.0
2015-07-28 12:35:00,19.82,19.82,19.79,19.79,57668.0,17.4361,17.4361,17.4097,17.4097,57668.0
2015-07-28 12:40:00,19.79,19.8,19.78,19.78,54613.0,17.4097,17.4185,17.4009,17.4009,54613.0
2015-07-28 12:45:00,19.78,19.79,19.77,19.79,17770.0,17.4009,17.4097,17.3921,17.4097,17770.0
2015-07-28 12:50:00,19.79,19.79,19.78,19.79,10100.0,17.4097,17.4097,17.4009,17.4097,10100.0
2015-07-28 12:55:00,19.78,19.78,19.74,19.75,44502.0,17.4009,17.4009,17.3657,17.3745,44502.0
2015-07-28 13:00:00,19.76,19.78,19.75,19.78,29180.0,17.3833,17.4009,17.3745,17.4009,29180.0
2015-07-28 13:05:00,19.78,19.82,19.77,19.81,46074.0,17.4009,17.4361,17.3921,17.4273,46074.0
2015-07-28 13:10:00,19.82,19.88,19.81,19.85,44116.0,17.4361,17.4889,17.4273,17.4625,44116.0
2015-07-28 13:15:00,19.86,19.88,19.84,19.87,29521.0,17.4713,17.4889,17.4537,17.4801,29521.0
2015-07-28 13:20:00,19.86,19.9,19.86,19.89,104973.0,17.4713,17.5065,17.4713,17.4977,104973.0
2015-07-28 13:25:00,19.9,19.91,19.88,19.88,41375.0,17.5065,17.5153,17.4889,17.4889,41375.0
2015-07-28 13:30:00,19.88,19.88,19.84,19.86,38327.0,17.4889,17.4889,17.4537,17.4713,38327.0
2015-07-28 13:35:00,19.85,19.86,19.83,19.86,37144.0,17.4625,17.4713,17.4449,17.4713,37144.0
2015-07-28 13:40:00,19.86,19.86,19.84,19.85,41844.0,17.4713,17.4713,17.4537,17.4625,41844.0
2015-07-28 13:45:00,19.84,19.85,19.83,19.84,32143.0,17.4537,17.4625,17.4449,17.4537,32143.0
2015-07-28 13:50:00,19.83,19.83,19.82,19.82,14343.0,17.4449,17.4449,17.4361,17.4361,14343.0
2015-07-28 13:55:00,19.82,19.84,19.82,19.83,180030.0,17.4361,17.4537,17.4361,17.4449,180030.0
2015-07-28 14:00:00,19.83,19.85,19.82,19.85,57785.0,17.4449,17.4625,17.4361,17.4625,57785.0
2015-07-28 14:05:00,19.85,19.86,19.83,19.85,59254.0,17.4625,17.4713,17.4449,17.4625,59254.0
2015-07-28 14:10:00,19.85,19.9,19.84,19.89,42648.0,17.4625,17.5065,17.4537,17.4977,42648.0
2015-07-28 14:15:00,19.89,19.9,19.87,19.87,85558.0,17.4977,17.5065,17.4801,17.4801,85558.0
2015-07-28 14:20:00,19.87,19.89,19.86,19.86,60018.0,17.4801,17.4977,17.4713,17.4713,60018.0
2015-07-28 14:25:00,19.86,19.87,19.83,19.83,85852.0,17.4713,17.4801,17.4449,17.4449,85852.0
2015-07-28 14:30:00,19.83,19.84,19.82,19.82,49358.0,17.4449,17.4537,17.4361,17.4361,49358.0
2015-07-28 14:35:00,19.82,19.83,19.78,19.79,22380.0,17.4361,17.4449,17.4009,17.4097,22380.0
2015-07-28 14:40:00,19.79,19.8,19.76,19.77,193930.0,17.4097,17.4185,17.3833,17.3921,193930.0
2015-07-28 14:45:00,19.76,19.79,19.75,19.78,44553.0,17.3833,17.4097,17.3745,17.4009,44553.0
2015-07-28 14:50:00,19.78,19.79,19.74,19.75,141114.0,17.4009,17.4097,17.3657,17.3745,141114.0
2015-07-28 14:55:00,19.75,19.78,19.74,19.77,45110.0,17.3745,17.4009,17.3657,17.3921,45110.0
2015-07-28 15:00:00,19.77,19.77,19.74,19.76,46376.0,17.3921,17.3921,17.3657,17.3833,46376.0
2015-07-28 15:05:00,19.76,19.76,19.74,19.76,45093.0,17.3833,17.3833,17.3657,17.3833,45093.0
2015-07-28 15:10:00,19.76,19.78,19.74,19.74,82052.0,17.3833,17.4009,17.3657,17.3657,82052.0
2015-07-28 15:15:00,19.75,19.75,19.74,19.74,84728.0,17.3745,17.3745,17.3657,17.3657,84728.0
2015-07-28 15:20:00,19.75,19.75,19.72,19.73,82477.0,17.3745,17.3745,17.3481,17.3569,82477.0
2015-07-28 15:25:00,19.73,19.74,19.71,19.71,49526.0,17.3569,17.3657,17.3393,17.3393,49526.0
2015-07-28 15:30:00,19.71,19.72,19.69,19.69,96570.0,17.3393,17.3481,17.3217,17.3217,96570.0
2015-07-28 15:35:00,19.7,19.7,19.67,19.67,85852.0,17.3305,17.3305,17.3041,17.3041,85852.0
2015-07-28 15:40:00,19.67,19.7,19.66,19.7,218513.0,17.3041,17.3305,17.2953,17.3305,218513.0
2015-07-28 15:45:00,19.69,19.74,19.69,19.71,175156.0,17.3217,17.3657,17.3217,17.3393,175156.0
2015-07-28 15:50:00,19.7,19.71,19.69,19.7,104868.0,17.3305,17.3393,17.3217,17.3305,104868.0
2015-07-28 15:55:00,19.69,19.7,19.67,19.67,562403.0,17.3217,17.3305,17.3041,17.3041,562403.0
2015-07-29 09:30:00,19.68,19.87,19.68,19.82,154249.0,17.3129,17.4801,17.3129,17.4361,154249.0
2015-07-29 09:35:00,19.81,19.81,19.69,19.78,34377.0,17.4273,17.4273,17.3217,17.4009,34377.0
2015-07-29 09:40:00,19.77,19.81,19.71,19.73,120035.0,17.3921,17.4273,17.3393,17.3569,120035.0
2015-07-29 09:45:00,19.73,19.78,19.72,19.73,124821.0,17.3569,17.4009,17.3481,17.3569,124821.0
2015-07-29 09:50:00,19.73,19.83,19.71,19.82,41765.0,17.3569,17.4449,17.3393,17.4361,41765.0
2015-07-29 09:55:00,19.82,19.89,19.79,19.85,32900.0,17.4361,17.4977,17.4097,17.4625,32900.0
2015-07-29 10:00:00,19.86,19.86,19.66,19.75,111027.0,17.4713,17.4713,17.2953,17.3745,111027.0
2015-07-29 10:05:00,19.75,19.79,19.67,19.69,73374.0,17.3745,17.4097,17.3041,17.3217,73374.0
2015-07-29 10:10:00,19.7,19.71,19.62,19.65,49349.0,17.3305,17.3393,17.2602,17.2865,49349.0
2015-07-29 10:15:00,19.65,19.71,19.63,19.7,32355.0,17.2865,17.3393,17.2689,17.3305,32355.0
2015-07-29 10:20:00,19.7,19.74,19.66,19.66,36709.0,17.3305,17.3657,17.2953,17.2953,36709.0
2015-07-29 10:25:00,19.67,19.7,19.66,19.69,37649.0,17.3041,17.3305,17.2953,17.3217,37649.0
2015-07-29 10:30:00,19.7,19.78,19.69,19.76,39512.0,17.3305,17.4009,17.3217,17.3833,39512.0
2015-07-29 10:35:00,19.76,19.79,19.74,19.77,29137.0,17.3833,17.4097,17.3657,17.3921,29137.0
2015-07-29 10:40:00,19.77,19.85,19.76,19.84,81624.0,17.3921,17.4625,17.3833,17.4537,81624.0
2015-07-29 10:45:00,19.83,19.83,19.78,19.81,49021.0,17.4449,17.4449,17.4009,17.4273,49021.0
2015-07-29 10:50:00,19.82,19.91,19.8,19.89,55282.0,17.4361,17.5153,17.4185,17.4977,55282.0
2015-07-29 10:55:00,19.89,19.93,19.86,19.93,68802.0,17.4977,17.5329,17.4713,17.5329,68802.0
2015-07-29 11:00:00,19.92,19.93,19.82,19.83,55454.0,17.5241,17.5329,17.4361,17.4449,55454.0
2015-07-29 11:05:00,19.83,19.85,19.78,19.82,61219.0,17.4449,17.4625,17.4009,17.4361,61219.0
2015-07-29 11:10:00,19.83,19.87,19.81,19.85,33019.0,17.4449,17.4801,17.4273,17.4625,33019.0
2015-07-29 11:15:00,19.84,19.87,19.83,19.87,13655.0,17.4537,17.4801,17.4449,17.4801,13655.0
2015-07-29 11:20:00,19.87,19.89,19.85,19.86,25723.0,17.4801,17.4977,17.4625,17.4713,25723.0
2015-07-29 11:25:00,19.85,19.88,19.83,19.84,16884.0,17.4625,17.4889,17.4449,17.4537,16884.0
2015-07-29 11:30:00,19.84,19.89,19.83,19.88,31720.0,17.4537,17.4977,17.4449,17.4889,31720.0
2015-07-29 11:35:00,19.88,19.9,19.84,19.89,38442.0,17.4889,17.5065,17.4537,17.4977,38442.0
2015-07-29 11:40:00,19.88,19.9,19.87,19.87,59057.0,17.4889,17.5065,17.4801,17.4801,59057.0
2015-07-29 11:45:00,19.88,19.89,19.85,19.87,25983.0,17.4889,17.4977,17.4625,17.4801,25983.0
2015-07-29 11:50:00,19.87,19.88,19.85,19.86,19868.0,17.4801,17.4889,17.4625,17.4713,19868.0
2015-07-29 11:55:00,19.86,19.87,19.84,19.86,32285.0,17.4713,17.4801,17.4537,17.4713,32285.0
2015-07-29 12:00:00,19.86,19.88,19.84,19.84,16231.0,17.4713,17.4889,17.4537,17.4537,16231.0
2015-07-29 12:05:00,19.85,19.86,19.83,19.83,30624.0,17.4625,17.4713,17.4449,17.4449,30624.0
2015-07-29 12:10:00,19.83,19.87,19.83,19.86,14565.0,17.4449,17.4801,17.4449,17.4713,14565.0
2015-07-29 12:15:00,19.86,19.87,19.84,19.85,13034.0,17.4713,17.4801,17.4537,17.4625,13034.0
2015-07-29 12:20:00,19.85,19.86,19.83,19.84,53814.0,17.4625,17.4713,17.4449,17.4537,53814.0
2015-07-29 12:25:00,19.85,19.91,19.85,19.91,28174.0,17.4625,17.5153,17.4625,17.5153,28174.0
2015-07-29 12:30:00,19.91,19.93,19.89,19.93,38419.0,17.5153,17.5329,17.4977,17.5329,38419.0
2015-07-29 12:35:00,19.93,19.94,19.89,19.92,110320.0,17.5329,17.5417,17.4977,17.5241,110320.0
2015-07-29 12:40:00,19.92,19.95,19.91,19.95,26224.0,17.5241,17.5505,17.5153,17.5505,26224.0
2015-07-29 12:45:00,19.95,19.97,19.95,19.97,21450.0,17.5505,17.5681,17.5505,17.5681,21450.0
2015-07-29 12:50:00,19.97,20.01,19.96,19.98,129384.0,17.5681,17.6032,17.5593,17.5769,129384.0
2015-07-29 12:55:00,19.99,19.99,19.92,19.93,41759.0,17.5856,17.5856,17.5241,17.5329,41759.0
2015-07-29 13:00:00,19.93,19.96,19.93,19.94,18126.0,17.5329,17.5593,17.5329,17.5417,18126.0
2015-07-29 13:05:00,19.95,19.95,19.94,19.94,44672.0,17.5505,17.5505,17.5417,17.5417,44672.0
2015-07-29 13:10:00,19.94,19.98,19.93,19.97,23872.0,17.5417,17.5769,17.5329,17.5681,23872.0
2015-07-29 13:15:00,19.98,19.99,19.96,19.96,12135.0,17.5769,17.5856,17.5593,17.5593,12135.0
2015-07-29 13:20:00,19.96,19.97,19.95,19.97,10956.0,17.5593,17.5681,17.5505,17.5681,10956.0
2015-07-29 13:25:00,19.98,19.99,19.95,19.98,12259.0,17.5769,17.5856,17.5505,17.5769,12259.0
2015-07-29 13:30:00,19.98,19.99,19.96,19.98,19380.0,17.5769,17.5856,17.5593,17.5769,19380.0
2015-07-29 13:35:00,19.98,19.99,19.96,19.99,18621.0,17.5769,17.5856,17.5593,17.5856,18621.0
2015-07-29 13:40:00,19.98,19.99,19.96,19.99,11797.0,17.5769,17.5856,17.5593,17.5856,11797.0
2015-07-29 13:45:00,20.0,20.01,19.97,19.97,27296.0,17.5944,17.6032,17.5681,17.5681,27296.0
2015-07-29 13:50:00,19.97,20.02,19.97,20.0,20470.0,17.5681,17.612,17.5681,17.5944,20470.0
2015-07-29 13:55:00,20.0,20.02,19.97,20.0,43904.0,17.5944,17.612,17.5681,17.5944,43904.0
2015-07-29 14:00:00,19.99,20.07,19.94,19.96,86535.0,17.5856,17.656,17.5417,17.5593,86535.0
2015-07-29 14:05:00,19.97,20.01,19.93,19.97,52887.0,17.5681,17.6032,17.5329,17.5681,52887.0
2015-07-29 14:10:00,19.96,20.05,19.95,20.0,32771.0,17.5593,17.6384,17.5505,17.5944,32771.0
2015-07-29 14:15:00,20.0,20.06,19.99,20.04,34193.0,17.5944,17.6472,17.5856,17.6296,34193.0
2015-07-29 14:20:00,20.05,20.07,20.02,20.03,46725.0,17.6384,17.656,17.612,17.6208,46725.0
2015-07-29 14:25:00,20.03,20.06,20.02,20.04,39155.0,17.6208,17.6472,17.612,17.6296,39155.0
2015-07-29 14:30:00,20.05,20.11,20.04,20.11,33667.0,17.6384,17.6912,17.6296,17.6912,33667.0
2015-07-29 14:35:00,20.11,20.12,20.09,20.09,53861.0,17.6912,17.7,17.6736,17.6736,53861.0
2015-07-29 14:40:00,20.09,20.12,20.09,20.1,43616.0,17.6736,17.7,17.6736,17.6824,43616.0
2015-07-29 14:45:00,20.1,20.16,20.09,20.15,63532.0,17.6824,17.7352,17.6736,17.7264,63532.0
2015-07-29 14:50:00,20.15,20.16,20.12,20.12,35826.0,17.7264,17.7352,17.7,17.7,35826.0
2015-07-29 14:55:00,20.12,20.17,20.11,20.14,46803.0,17.7,17.744,17.6912,17.7176,46803.0
2015-07-29 15:00:00,20.14,20.15,20.11,20.13,46618.0,17.7176,17.7264,17.6912,17.7088,46618.0
2015-07-29 15:05:00,20.13,20.14,20.11,20.11,55989.0,17.7088,17.7176,17.6912,17.6912,55989.0
2015-07-29 15:10:00,20.11,20.14,20.11,20.13,44314.0,17.6912,17.7176,17.6912,17.7088,44314.0
2015-07-29 15:15:00,20.13,20.14,20.11,20.11,80185.0,17.7088,17.7176,17.6912,17.6912,80185.0
2015-07-29 15:20:00,20.1,20.16,20.1,20.16,48778.0,17.6824,17.7352,17.6824,17.7352,48778.0
2015-07-29 15:25:00,20.16,20.18,20.14,20.16,150913.0,17.7352,17.7528,17.7176,17.7352,150913.0
2015-07-29 15:30:00,20.15,20.16,20.11,20.11,106923.0,17.7264,17.7352,17.6912,17.6912,106923.0
2015-07-29 15:35:00,20.11,20.14,20.1,20.14,52781.0,17.6912,17.7176,17.6824,17.7176,52781.0
2015-07-29 15:40:00,20.14,20.17,20.13,20.17,46388.0,17.7176,17.744,17.7088,17.744,46388.0
2015-07-29 15:45:00,20.17,20.17,20.11,20.11,77761.0,17.744,17.744,17.6912,17.6912,77761.0
2015-07-29 15:50:00,20.11,20.13,20.11,20.13,97228.0,17.6912,17.7088,17.6912,17.7088,97228.0
2015-07-29 15:55:00,20.13,20.13,20.11,20.12,190695.0,17.7088,17.7088,17.6912,17.7,190695.0
2015-07-30 09:30:00,19.98,20.08,19.92,20.02,47542.0,17.5769,17.6648,17.5241,17.612,47542.0
2015-07-30 09:35:00,20.03,20.07,19.96,19.99,35939.0,17.6208,17.656,17.5593,17.5856,35939.0
2015-07-30 09:40:00,19.99,20.06,19.95,19.99,64437.0,17.5856,17.6472,17.5505,17.5856,64437.0
2015-07-30 09:45:00,19.99,19.99,19.91,19.92,71935.0,17.5856,17.5856,17.5153,17.5241,71935.0
2015-07-30 09:50:00,19.93,20.03,19.93,20.02,33885.0,17.5329,17.6208,17.5329,17.612,33885.0
2015-07-30 09:55:00,20.01,20.05,20.0,20.02,23911.0,17.6032,17.6384,17.5944,17.612,23911.0
2015-07-30 10:00:00,20.02,20.06,20.0,20.06,22875.0,17.612,17.6472,17.5944,17.6472,22875.0
2015-07-30 10:05:00,20.06,20.09,20.04,20.06,70467.0,17.6472,17.6736,17.6296,17.6472,70467.0
2015-07-30 10:10:00,20.06,20.09,20.03,20.09,63225.0,17.6472,17.6736,17.6208,17.6736,63225.0
2015-07-30 10:15:00,20.09,20.13,20.09,20.09,27594.0,17.6736,17.7088,17.6736,17.6736,27594.0
2015-07-30 10:20:00,20.1,20.15,20.09,20.13,29949.0,17.6824,17.7264,17.6736,17.7088,29949.0
2015-07-30 10:25:00,20.13,20.14,20.1,20.13,22879.0,17.7088,17.7176,17.6824,17.7088,22879.0
2015-07-30 10:30:00,20.13,20.21,20.13,20.15,118775.0,17.7088,17.7792,17.7088,17.7264,118775.0
2015-07-30 10:35:00,20.15,20.16,20.1,20.13,17115.0,17.7264,17.7352,17.6824,17.7088,17115.0
2015-07-30 10:40:00,20.13,20.15,20.12,20.14,19589.0,17.7088,17.7264,17.7,17.7176,19589.0
2015-07-30 10:45:00,20.14,20.15,20.11,20.12,19634.0,17.7176,17.7264,17.6912,17.7,19634.0
2015-07-30 10:50:00,20.12,20.12,20.08,20.11,13438.0,17.7,17.7,17.6648,17.6912,13438.0
2015-07-30 10:55:00,20.11,20.11,20.06,20.07,50881.0,17.6912,17.6912,17.6472,17.656,50881.0
2015-07-30 11:00:00,20.07,20.13,20.07,20.12,66156.0,17.656,17.7088,17.656,17.7,66156.0
2015-07-30 11:05:00,20.12,20.13,20.08,20.11,20155.0,17.7,17.7088,17.6648,17.6912,20155.0
2015-07-30 11:10:00,20.11,20.23,20.1,20.23,109897.0,17.6912,17.7968,17.6824,17.7968,109897.0
2015-07-30 11:15:00,20.23,20.24,20.18,20.18,29143.0,17.7968,17.8056,17.7528,17.7528,29143.0
2015-07-30 11:20:00,20.19,20.24,20.19,20.2,22492.0,17.7616,17.8056,17.7616,17.7704,22492.0
2015-07-30 11:25:00,20.2,20.22,20.18,20.2,27465.0,17.7704,17.788,17.7528,17.7704,27465.0
2015-07-30 11:30:00,20.19,20.21,20.19,20.21,12200.0,17.7616,17.7792,17.7616,17.7792,12200.0
2015-07-30 11:35:00,20.21,20.26,20.2,20.26,98592.0,17.7792,17.8232,17.7704,17.8232,98592.0
2015-07-30 11:40:00,20.26,20.26,20.22,20.26,20783.0,17.8232,17.8232,17.788,17.8232,20783.0
2015-07-30 11:45:00,20.26,20.3,20.25,20.28,132282.0,17.8232,17.8584,17.8144,17.8408,132282.0
2015-07-30 11:50:00,20.27,20.28,20.24,20.24,17088.0,17.832,17.8408,17.8056,17.8056,17088.0
2015-07-30 11:55:00,20.23,20.25,20.22,20.25,11172.0,17.7968,17.8144,17.788,17.8144,11172.0
2015-07-30 12:00:00,20.25,20.28,20.25,20.28,34513.0,17.8144,17.8408,17.8144,17.8408,34513.0
2015-07-30 12:05:00,20.28,20.28,20.24,20.24,18331.0,17.8408,17.8408,17.8056,17.8056,18331.0
2015-07-30 12:10:00,20.24,20.27,20.24,20.26,18281.0,17.8056,17.832,17.8056,17.8232,18281.0
2015-07-30 12:15:00,20.26,20.26,20.24,20.24,10193.0,17.8232,17.8232,17.8056,17.8056,10193.0
2015-07-30 12:20:00,20.24,20.27,20.24,20.25,12408.0,17.8056,17.832,17.8056,17.8144,12408.0
2015-07-30 12:25:00,20.26,20.3,20.25,20.29,80992.0,17.8232,17.8584,17.8144,17.8496,80992.0
2015-07-30 12:30:00,20.29,20.31,20.27,20.29,88329.0,17.8496,17.8672,17.832,17.8496,88329.0
2015-07-30 12:35:00,20.29,20.29,20.28,20.29,6896.0,17.8496,17.8496,17.8408,17.8496,6896.0
2015-07-30 12:40:00,20.29,20.32,20.28,20.31,14700.0,17.8496,17.876,17.8408,17.8672,14700.0
2015-07-30 12:45:00,20.31,20.34,20.31,20.32,17040.0,17.8672,17.8936,17.8672,17.876,17040.0
2015-07-30 12:50:00,20.32,20.33,20.31,20.31,14551.0,17.876,17.8848,17.8672,17.8672,14551.0
2015-07-30 12:55:00,20.31,20.32,20.31,20.31,8052.0,17.8672,17.876,17.8672,17.8672,8052.0
2015-07-30 13:00:00,20.31,20.34,20.31,20.32,34159.0,17.8672,17.8936,17.8672,17.876,34159.0
2015-07-30 13:05:00,20.32,20.35,20.31,20.33,152513.0,17.876,17.9023,17.8672,17.8848,152513.0
2015-07-30 13:10:00,20.33,20.35,20.31,20.35,31151.0,17.8848,17.9023,17.8672,17.9023,31151.0
2015-07-30 13:15:00,20.35,20.35,20.33,20.33,13130.0,17.9023,17.9023,17.8848,17.8848,13130.0
2015-07-30 13:20:00,20.33,20.35,20.32,20.32,20759.0,17.8848,17.9023,17.876,17.876,20759.0
2015-07-30 13:25:00,20.33,20.34,20.32,20.32,14765.0,17.8848,17.8936,17.876,17.876,14765.0
2015-07-30 13:30:00,20.32,20.35,20.3,20.3,50603.0,17.876,17.9023,17.8584,17.8584,50603.0
2015-07-30 13:35:00,20.3,20.3,20.27,20.27,8960.0,17.8584,17.8584,17.832,17.832,8960.0
2015-07-30 13:40:00,20.27,20.31,20.27,20.3,20841.0,17.832,17.8672,17.832,17.8584,20841.0
2015-07-30 13:45:00,20.3,20.31,20.29,20.3,23508.0,17.8584,17.8672,17.8496,17.8584,23508.0
2015-07-30 13:50:00,20.3,20.32,20.29,20.3,19141.0,17.8584,17.876,17.8496,17.8584,19141.0
2015-07-30 13:55:00,20.3,20.31,20.28,20.3,22935.0,17.8584,17.8672,17.8408,17.8584,22935.0
2015-07-30 14:00:00,20.3,20.34,20.3,20.33,23227.0,17.8584,17.8936,17.8584,17.8848,23227.0
2015-07-30 14:05:00,20.33,20.34,20.3,20.3,188957.0,17.8848,17.8936,17.8584,17.8584,188957.0
2015-07-30 14:10:00,20.31,20.37,20.31,20.36,58154.0,17.8672,17.9199,17.8672,17.9111,58154.0
2015-07-30 14:15:00,20.36,20.36,20.34,20.34,10165.0,17.9111,17.9111,17.8936,17.8936,10165.0
2015-07-30 14:20:00,20.34,20.36,20.34,20.35,12039.0,17.8936,17.9111,17.8936,17.9023,12039.0
2015-07-30 14:25:00,20.35,20.36,20.33,20.33,14575.0,17.9023,17.9111,17.8848,17.8848,14575.0
2015-07-30 14:30:00,20.33,20.34,20.31,20.31,12667.0,17.8848,17.8936,17.8672,17.8672,12667.0
2015-07-30 14:35:00,20.31,20.32,20.29,20.32,31870.0,17.8672,17.876,17.8496,17.876,31870.0
2015-07-30 14:40:00,20.32,20.32,20.29,20.3,26432.0,17.876,17.876,17.8496,17.8584,26432.0
2015-07-30 14:45:00,20.31,20.33,20.3,20.32,63404.0,17.8672,17.8848,17.8584,17.876,63404.0
2015-07-30 14:50:00,20.32,20.32,20.31,20.31,10317.0,17.876,17.876,17.8672,17.8672,10317.0
2015-07-30 14:55:00,20.32,20.36,20.31,20.35,79791.0,17.876,17.9111,17.8672,17.9023,79791.0
2015-07-30 15:00:00,20.35,20.38,20.35,20.37,35566.0,17.9023,17.9287,17.9023,17.9199,35566.0
2015-07-30 15:05:00,20.37,20.38,20.35,20.36,29166.0,17.9199,17.9287,17.9023,17.9111,29166.0
2015-07-30 15:10:00,20.36,20.37,20.35,20.36,28938.0,17.9111,17.9199,17.9023,17.9111,28938.0
2015-07-30 15:15:00,20.37,20.4,20.37,20.39,60877.0,17.9199,17.9463,17.9199,17.9375,60877.0
2015-07-30 15:20:00,20.38,20.4,20.38,20.4,20609.0,17.9287,17.9463,17.9287,17.9463,20609.0
2015-07-30 15:25:00,20.4,20.4,20.37,20.39,49991.0,17.9463,17.9463,17.9199,17.9375,49991.0
2015-07-30 15:30:00,20.4,20.41,20.39,20.41,38010.0,17.9463,17.9551,17.9375,17.9551,38010.0
2015-07-30 15:35:00,20.41,20.41,20.37,20.4,61687.0,17.9551,17.9551,17.9199,17.9463,61687.0
2015-07-30 15:40:00,20.41,20.44,20.39,20.41,93300.0,17.9551,17.9815,17.9375,17.9551,93300.0
2015-07-30 15:45:00,20.42,20.45,20.42,20.44,79300.0,17.9639,17.9903,17.9639,17.9815,79300.0
2015-07-30 15:50:00,20.45,20.45,20.42,20.43,126375.0,17.9903,17.9903,17.9639,17.9727,126375.0
2015-07-30 15:55:00,20.43,20.43,20.37,20.4,415904.0,17.9727,17.9727,17.9199,17.9463,415904.0
2015-07-31 09:30:00,20.46,20.56,20.42,20.46,116015.0,17.9991,18.0871,17.9639,17.9991,116015.0
2015-07-31 09:35:00,20.44,20.47,20.31,20.32,45278.0,17.9815,18.0079,17.8672,17.876,45278.0
2015-07-31 09:40:00,20.32,20.33,20.27,20.32,58814.0,17.876,17.8848,17.832,17.876,58814.0
2015-07-31 09:45:00,20.32,20.4,20.31,20.4,146420.0,17.876,17.9463,17.8672,17.9463,146420.0
2015-07-31 09:50:00,20.39,20.52,20.39,20.5,80880.0,17.9375,18.0519,17.9375,18.0343,80880.0
2015-07-31 09:55:00,20.5,20.6,20.48,20.52,80275.0,18.0343,18.1223,18.0167,18.0519,80275.0
2015-07-31 10:00:00,20.52,20.55,20.47,20.53,47477.0,18.0519,18.0783,18.0079,18.0607,47477.0
2015-07-31 10:05:00,20.53,20.61,20.52,20.6,94908.0,18.0607,18.1311,18.0519,18.1223,94908.0
2015-07-31 10:10:00,20.6,20.62,20.58,20.59,58187.0,18.1223,18.1399,18.1047,18.1135,58187.0
2015-07-31 10:15:00,20.59,20.68,20.59,20.63,96090.0,18.1135,18.1927,18.1135,18.1487,96090.0
2015-07-31 10:20:00,20.63,20.7,20.62,20.7,37785.0,18.1487,18.2103,18.1399,18.2103,37785.0
2015-07-31 10:25:00,20.69,20.7,20.65,20.65,47133.0,18.2015,18.2103,18.1663,18.1663,47133.0
2015-07-31 10:30:00,20.65,20.68,20.64,20.68,40526.0,18.1663,18.1927,18.1575,18.1927,40526.0
2015-07-31 10:35:00,20.68,20.69,20.67,20.67,66043.0,18.1927,18.2015,18.1839,18.1839,66043.0
2015-07-31 10:40:00,20.68,20.7,20.65,20.67,78884.0,18.1927,18.2103,18.1663,18.1839,78884.0
2015-07-31 10:45:00,20.68,20.71,20.67,20.68,39326.0,18.1927,18.219,18.1839,18.1927,39326.0
2015-07-31 10:50:00,20.68,20.73,20.67,20.72,121576.0,18.1927,18.2366,18.1839,18.2278,121576.0
2015-07-31 10:55:00,20.72,20.73,20.7,20.71,60063.0,18.2278,18.2366,18.2103,18.219,60063.0
2015-07-31 11:00:00,20.7,20.74,20.7,20.74,24654.0,18.2103,18.2454,18.2103,18.2454,24654.0
2015-07-31 11:05:00,20.74,20.77,20.73,20.76,148073.0,18.2454,18.2718,18.2366,18.263,148073.0
2015-07-31 11:10:00,20.76,20.78,20.74,20.78,61479.0,18.263,18.2806,18.2454,18.2806,61479.0
2015-07-31 11:15:00,20.78,20.82,20.77,20.81,127593.0,18.2806,18.3158,18.2718,18.307,127593.0
2015-07-31 11:20:00,20.81,20.83,20.79,20.8,87544.0,18.307,18.3246,18.2894,18.2982,87544.0
2015-07-31 11:25:00,20.79,20.83,20.79,20.81,21171.0,18.2894,18.3246,18.2894,18.307,21171.0
2015-07-31 11:30:00,20.81,20.85,20.81,20.84,121774.0,18.307,18.3422,18.307,18.3334,121774.0
2015-07-31 11:35:00,20.84,20.84,20.82,20.82,37884.0,18.3334,18.3334,18.3158,18.3158,37884.0
2015-07-31 11:40:00,20.82,20.83,20.8,20.83,51906.0,18.3158,18.3246,18.2982,18.3246,51906.0
2015-07-31 11:45:00,20.83,20.83,20.8,20.82,40660.0,18.3246,18.3246,18.2982,18.3158,40660.0
2015-07-31 11:50:00,20.81,20.82,20.77,20.77,94539.0,18.307,18.3158,18.2718,18.2718,94539.0
2015-07-31 11:55:00,20.77,20.78,20.74,20.77,46107.0,18.2718,18.2806,18.2454,18.2718,46107.0
2015-07-31 12:00:00,20.78,20.8,20.76,20.8,105454.0,18.2806,18.2982,18.263,18.2982,105454.0
2015-07-31 12:05:00,20.79,20.83,20.79,20.81,52899.0,18.2894,18.3246,18.2894,18.307,52899.0
2015-07-31 12:10:00,20.81,20.84,20.81,20.83,89614.0,18.307,18.3334,18.307,18.3246,89614.0
2015-07-31 12:15:00,20.83,20.84,20.8,20.8,41814.0,18.3246,18.3334,18.2982,18.2982,41814.0
2015-07-31 12:20:00,20.8,20.83,20.8,20.82,66170.0,18.2982,18.3246,18.2982,18.3158,66170.0
2015-07-31 12:25:00,20.82,20.83,20.8,20.81,32443.0,18.3158,18.3246,18.2982,18.307,32443.0
2015-07-31 12:30:00,20.82,20.85,20.81,20.84,59585.0,18.3158,18.3422,18.307,18.3334,59585.0
2015-07-31 12:35:00,20.84,20.84,20.81,20.82,56396.0,18.3334,18.3334,18.307,18.3158,56396.0
2015-07-31 12:40:00,20.82,20.83,20.82,20.82,44524.0,18.3158,18.3246,18.3158,18.3158,44524.0
2015-07-31 12:45:00,20.82,20.83,20.82,20.82,27145.0,18.3158,18.3246,18.3158,18.3158,27145.0
2015-07-31 12:50:00,20.82,20.85,20.81,20.84,66636.0,18.3158,18.3422,18.307,18.3334,66636.0
2015-07-31 12:55:00,20.84,20.84,20.79,20.8,27760.0,18.3334,18.3334,18.2894,18.2982,27760.0
2015-07-31 13:00:00,20.8,20.83,20.79,20.82,41356.0,18.2982,18.3246,18.2894,18.3158,41356.0
2015-07-31 13:05:00,20.82,20.82,20.73,20.73,43226.0,18.3158,18.3158,18.2366,18.2366,43226.0
2015-07-31 13:10:00,20.73,20.76,20.71,20.76,55616.0,18.2366,18.263,18.219,18.263,55616.0
2015-07-31 13:15:00,20.75,20.75,20.71,20.71,64929.0,18.2542,18.2542,18.219,18.219,64929.0
2015-07-31 13:20:00,20.71,20.72,20.7,20.7,15544.0,18.219,18.2278,18.2103,18.2103,15544.0
2015-07-31 13:25:00,20.71,20.75,20.7,20.74,79074.0,18.219,18.2542,18.2103,18.2454,79074.0
2015-07-31 13:30:00,20.74,20.75,20.72,20.73,26188.0,18.2454,18.2542,18.2278,18.2366,26188.0
2015-07-31 13:35:00,20.73,20.75,20.73,20.73,45916.0,18.2366,18.2542,18.2366,18.2366,45916.0
2015-07-31 13:40:00,20.73,20.76,20.73,20.75,39984.0,18.2366,18.263,18.2366,18.2542,39984.0
2015-07-31 13:45:00,20.75,20.75,20.73,20.73,25640.0,18.2542,18.2542,18.2366,18.2366,25640.0
2015-07-31 13:50:00,20.73,20.77,20.73,20.75,108617.0,18.2366,18.2718,18.2366,18.2542,108617.0
2015-07-31 13:55:00,20.75,20.76,20.74,20.75,41790.0,18.2542,18.263,18.2454,18.2542,41790.0
2015-07-31 14:00:00,20.74,20.76,20.74,20.74,23324.0,18.2454,18.263,18.2454,18.2454,23324.0
2015-07-31 14:05:00,20.74,20.77,20.74,20.76,24530.0,18.2454,18.2718,18.2454,18.263,24530.0
2015-07-31 14:10:00,20.76,20.77,20.75,20.77,36934.0,18.263,18.2718,18.2542,18.2718,36934.0
2015-07-31 14:15:00,20.76,20.81,20.76,20.78,51553.0,18.263,18.307,18.263,18.2806,51553.0
2015-07-31 14:20:00,20.79,20.79,20.77,20.78,92668.0,18.2894,18.2894,18.2718,18.2806,92668.0
2015-07-31 14:25:00,20.79,20.8,20.78,20.8,67505.0,18.2894,18.2982,18.2806,18.2982,67505.0
2015-07-31 14:30:00,20.8,20.83,20.79,20.8,58046.0,18.2982,18.3246,18.2894,18.2982,58046.0
2015-07-31 14:35:00,20.79,20.8,20.75,20.78,77306.0,18.2894,18.2982,18.2542,18.2806,77306.0
2015-07-31 14:40:00,20.78,20.8,20.75,20.75,45996.0,18.2806,18.2982,18.2542,18.2542,45996.0
2015-07-31 14:45:00,20.75,20.75,20.69,20.73,57825.0,18.2542,18.2542,18.2015,18.2366,57825.0
2015-07-31 14:50:00,20.73,20.74,20.73,20.73,22417.0,18.2366,18.2454,18.2366,18.2366,22417.0
2015-07-31 14:55:00,20.74,20.77,20.73,20.77,134964.0,18.2454,18.2718,18.2366,18.2718,134964.0
2015-07-31 15:00:00,20.77,20.77,20.76,20.76,27747.0,18.2718,18.2718,18.263,18.263,27747.0
2015-07-31 15:05:00,20.76,20.77,20.75,20.75,62782.0,18.263,18.2718,18.2542,18.2542,62782.0
2015-07-31 15:10:00,20.75,20.76,20.72,20.74,122155.0,18.2542,18.263,18.2278,18.2454,122155.0
2015-07-31 15:15:00,20.75,20.75,20.74,20.74,24753.0,18.2542,18.2542,18.2454,18.2454,24753.0
2015-07-31 15:20:00,20.75,20.79,20.74,20.77,164127.0,18.2542,18.2894,18.2454,18.2718,164127.0
2015-07-31 15:25:00,20.77,20.78,20.69,20.7,64935.0,18.2718,18.2806,18.2015,18.2103,64935.0
2015-07-31 15:30:00,20.7,20.76,20.7,20.76,74280.0,18.2103,18.263,18.2103,18.263,74280.0
2015-07-31 15:35:00,20.76,20.76,20.73,20.76,155545.0,18.263,18.263,18.2366,18.263,155545.0
2015-07-31 15:40:00,20.76,20.77,20.73,20.74,207313.0,18.263,18.2718,18.2366,18.2454,207313.0
2015-07-31 15:45:00,20.75,20.75,20.71,20.71,205991.0,18.2542,18.2542,18.219,18.219,205991.0
2015-07-31 15:50:00,20.71,20.73,20.69,20.73,188516.0,18.219,18.2366,18.2015,18.2366,188516.0
2015-07-31 15:55:00,20.73,20.73,20.69,20.71,608525.0,18.2366,18.2366,18.2015,18.219,608525.0
2015-08-03 09:30:00,20.66,20.75,20.6,20.67,70894.0,18.1751,18.2542,18.1223,18.1839,70894.0
2015-08-03 09:35:00,20.67,20.68,20.57,20.62,45448.0,18.1839,18.1927,18.0959,18.1399,45448.0
2015-08-03 09:40:00,20.63,20.65,20.56,20.6,178288.0,18.1487,18.1663,18.0871,18.1223,178288.0
2015-08-03 09:45:00,20.6,20.66,20.58,20.64,129546.0,18.1223,18.1751,18.1047,18.1575,129546.0
2015-08-03 09:50:00,20.64,20.67,20.64,20.66,96777.0,18.1575,18.1839,18.1575,18.1751,96777.0
2015-08-03 09:55:00,20.65,20.7,20.64,20.69,45185.0,18.1663,18.2103,18.1575,18.2015,45185.0
2015-08-03 10:00:00,20.69,20.69,20.63,20.65,108975.0,18.2015,18.2015,18.1487,18.1663,108975.0
2015-08-03 10:05:00,20.64,20.67,20.61,20.61,29988.0,18.1575,18.1839,18.1311,18.1311,29988.0
2015-08-03 10:10:00,20.62,20.68,20.61,20.66,62361.0,18.1399,18.1927,18.1311,18.1751,62361.0
2015-08-03 10:15:00,20.65,20.67,20.64,20.65,44296.0,18.1663,18.1839,18.1575,18.1663,44296.0
2015-08-03 10:20:00,20.65,20.67,20.64,20.64,28246.0,18.1663,18.1839,18.1575,18.1575,28246.0
2015-08-03 10:25:00,20.65,20.67,20.62,20.65,47079.0,18.1663,18.1839,18.1399,18.1663,47079.0
2015-08-03 10:30:00,20.65,20.65,20.58,20.63,23945.0,18.1663,18.1663,18.1047,18.1487,23945.0
2015-08-03 10:35:00,20.63,20.69,20.6,20.69,39708.0,18.1487,18.2015,18.1223,18.2015,39708.0
2015-08-03 10:40:00,20.68,20.71,20.68,20.7,79330.0,18.1927,18.219,18.1927,18.2103,79330.0
2015-08-03 10:45:00,20.69,20.71,20.64,20.7,38980.0,18.2015,18.219,18.1575,18.2103,38980.0
2015-08-03 10:50:00,20.71,20.71,20.67,20.69,34765.0,18.219,18.219,18.1839,18.2015,34765.0
2015-08-03 10:55:00,20.68,20.73,20.68,20.7,57058.0,18.1927,18.2366,18.1927,18.2103,57058.0
2015-08-03 11:00:00,20.69,20.7,20.65,20.66,30736.0,18.2015,18.2103,18.1663,18.1751,30736.0
2015-08-03 11:05:00,20.66,20.68,20.65,20.66,96190.0,18.1751,18.1927,18.1663,18.1751,96190.0
2015-08-03 11:10:00,20.66,20.67,20.64,20.65,23970.0,18.1751,18.1839,18.1575,18.1663,23970.0
2015-08-03 11:15:00,20.65,20.66,20.63,20.65,16481.0,18.1663,18.1751,18.1487,18.1663,16481.0
2015-08-03 11:20:00,20.64,20.66,20.63,20.64,28475.0,18.1575,18.1751,18.1487,18.1575,28475.0
2015-08-03 11:25:00,20.65,20.65,20.62,20.63,34552.0,18.1663,18.1663,18.1399,18.1487,34552.0
2015-08-03 11:30:00,20.63,20.69,20.63,20.69,15578.0,18.1487,18.2015,18.1487,18.2015,15578.0
2015-08-03 11:35:00,20.68,20.69,20.68,20.68,25381.0,18.1927,18.2015,18.1927,18.1927,25381.0
2015-08-03 11:40:00,20.68,20.7,20.68,20.7,13971.0,18.1927,18.2103,18.1927,18.2103,13971.0
2015-08-03 11:45:00,20.71,20.72,20.68,20.71,31401.0,18.219,18.2278,18.1927,18.219,31401.0
2015-08-03 11:50:00,20.7,20.7,20.68,20.7,23536.0,18.2103,18.2103,18.1927,18.2103,23536.0
2015-08-03 11:55:00,20.7,20.72,20.69,20.71,63885.0,18.2103,18.2278,18.2015,18.219,63885.0
2015-08-03 12:00:00,20.72,20.73,20.7,20.7,34190.0,18.2278,18.2366,18.2103,18.2103,34190.0
2015-08-03 12:05:00,20.71,20.72,20.7,20.72,19571.0,18.219,18.2278,18.2103,18.2278,19571.0
2015-08-03 12:10:00,20.72,20.76,20.71,20.76,46780.0,18.2278,18.263,18.219,18.263,46780.0
2015-08-03 12:15:00,20.76,20.76,20.73,20.75,58197.0,18.263,18.263,18.2366,18.2542,58197.0
2015-08-03 12:20:00,20.74,20.74,20.71,20.73,47807.0,18.2454,18.2454,18.219,18.2366,47807.0
2015-08-03 12:25:00,20.73,20.74,20.71,20.73,66031.0,18.2366,18.2454,18.219,18.2366,66031.0
2015-08-03 12:30:00,20.73,20.73,20.67,20.67,49527.0,18.2366,18.2366,18.1839,18.1839,49527.0
2015-08-03 12:35:00,20.67,20.69,20.65,20.67,25077.0,18.1839,18.2015,18.1663,18.1839,25077.0
2015-08-03 12:40:00,20.68,20.68,20.65,20.67,13086.0,18.1927,18.1927,18.1663,18.1839,13086.0
2015-08-03 12:45:00,20.67,20.67,20.62,20.63,32531.0,18.1839,18.1839,18.1399,18.1487,32531.0
2015-08-03 12:50:00,20.63,20.65,20.6,20.61,46586.0,18.1487,18.1663,18.1223,18.1311,46586.0
2015-08-03 12:55:00,20.61,20.63,20.6,20.62,31337.0,18.1311,18.1487,18.1223,18.1399,31337.0
2015-08-03 13:00:00,20.62,20.62,20.58,20.61,36960.0,18.1399,18.1399,18.1047,18.1311,36960.0
2015-08-03 13:05:00,20.6,20.61,20.54,20.56,27053.0,18.1223,18.1311,18.0695,18.0871,27053.0
2015-08-03 13:10:00,20.55,20.57,20.54,20.54,25023.0,18.0783,18.0959,18.0695,18.0695,25023.0
2015-08-03 13:15:00,20.55,20.58,20.54,20.57,16869.0,18.0783,18.1047,18.0695,18.0959,16869.0
2015-08-03 13:20:00,20.57,20.62,20.57,20.61,36358.0,18.0959,18.1399,18.0959,18.1311,36358.0
2015-08-03 13:25:00,20.6,20.66,20.6,20.66,58850.0,18.1223,18.1751,18.1223,18.1751,58850.0
2015-08-03 13:30:00,20.66,20.68,20.64,20.68,52151.0,18.1751,18.1927,18.1575,18.1927,52151.0
2015-08-03 13:35:00,20.67,20.7,20.66,20.67,17688.0,18.1839,18.2103,18.1751,18.1839,17688.0
2015-08-03 13:40:00,20.67,20.7,20.67,20.7,26826.0,18.1839,18.2103,18.1839,18.2103,26826.0
2015-08-03 13:45:00,20.7,20.71,20.67,20.71,19497.0,18.2103,18.219,18.1839,18.219,19497.0
2015-08-03 13:50:00,20.72,20.77,20.71,20.75,76754.0,18.2278,18.2718,18.219,18.2542,76754.0
2015-08-03 13:55:00,20.75,20.75,20.73,20.74,21780.0,18.2542,18.2542,18.2366,18.2454,21780.0
2015-08-03 14:00:00,20.74,20.75,20.72,20.75,33280.0,18.2454,18.2542,18.2278,18.2542,33280.0
2015-08-03 14:05:00,20.75,20.77,20.74,20.76,45604.0,18.2542,18.2718,18.2454,18.263,45604.0
2015-08-03 14:10:00,20.77,20.78,20.76,20.77,36492.0,18.2718,18.2806,18.263,18.2718,36492.0
2015-08-03 14:15:00,20.77,20.78,20.75,20.78,83651.0,18.2718,18.2806,18.2542,18.2806,83651.0
2015-08-03 14:20:00,20.77,20.78,20.71,20.71,26916.0,18.2718,18.2806,18.219,18.219,26916.0
2015-08-03 14:25:00,20.71,20.75,20.71,20.74,95227.0,18.219,18.2542,18.219,18.2454,95227.0
2015-08-03 14:30:00,20.74,20.74,20.68,20.68,76705.0,18.2454,18.2454,18.1927,18.1927,76705.0
2015-08-03 14:35:00,20.68,20.7,20.65,20.69,35718.0,18.1927,18.2103,18.1663,18.2015,35718.0
2015-08-03 14:40:00,20.69,20.72,20.66,20.67,31551.0,18.2015,18.2278,18.1751,18.1839,31551.0
2015-08-03 14:45:00,20.66,20.67,20.63,20.64,24788.0,18.1751,18.1839,18.1487,18.1575,24788.0
2015-08-03 14:50:00,20.64,20.65,20.61,20.61,42712.0,18.1575,18.1663,18.1311,18.1311,42712.0
2015-08-03 14:55:00,20.62,20.64,20.6,20.6,167689.0,18.1399,18.1575,18.1223,18.1223,167689.0
2015-08-03 15:00:00,20.6,20.63,20.59,20.61,68282.0,18.1223,18.1487,18.1135,18.1311,68282.0
2015-08-03 15:05:00,20.61,20.62,20.58,20.59,37474.0,18.1311,18.1399,18.1047,18.1135,37474.0
2015-08-03 15:10:00,20.59,20.64,20.58,20.62,63597.0,18.1135,18.1575,18.1047,18.1399,63597.0
2015-08-03 15:15:00,20.62,20.65,20.6,20.62,87442.0,18.1399,18.1663,18.1223,18.1399,87442.0
2015-08-03 15:20:00,20.62,20.65,20.62,20.63,45519.0,18.1399,18.1663,18.1399,18.1487,45519.0
2015-08-03 15:25:00,20.63,20.64,20.61,20.61,21190.0,18.1487,18.1575,18.1311,18.1311,21190.0
2015-08-03 15:30:00,20.62,20.63,20.59,20.63,74624.0,18.1399,18.1487,18.1135,18.1487,74624.0
2015-08-03 15:35:00,20.64,20.67,20.62,20.66,94245.0,18.1575,18.1839,18.1399,18.1751,94245.0
2015-08-03 15:40:00,20.67,20.71,20.65,20.71,119643.0,18.1839,18.219,18.1663,18.219,119643.0
2015-08-03 15:45:00,20.7,20.7,20.67,20.68,53471.0,18.2103,18.2103,18.1839,18.1927,53471.0
2015-08-03 15:50:00,20.67,20.68,20.66,20.67,116287.0,18.1839,18.1927,18.1751,18.1839,116287.0
2015-08-03 15:55:00,20.67,20.72,20.66,20.72,325340.0,18.1839,18.2278,18.1751,18.2278,325340.0
2015-08-04 09:30:00,20.69,20.74,20.61,20.65,169449.0,18.2015,18.2454,18.1311,18.1663,169449.0
2015-08-04 09:35:00,20.63,20.66,20.6,20.62,39011.0,18.1487,18.1751,18.1223,18.1399,39011.0
2015-08-04 09:40:00,20.63,20.65,20.56,20.6,79595.0,18.1487,18.1663,18.0871,18.1223,79595.0
2015-08-04 09:45:00,20.6,20.66,20.58,20.66,122671.0,18.1223,18.1751,18.1047,18.1751,122671.0
2015-08-04 09:50:00,20.66,20.66,20.57,20.57,67131.0,18.1751,18.1751,18.0959,18.0959,67131.0
2015-08-04 09:55:00,20.57,20.57,20.55,20.55,35905.0,18.0959,18.0959,18.0783,18.0783,35905.0
2015-08-04 10:00:00,20.55,20.56,20.52,20.55,63002.0,18.0783,18.0871,18.0519,18.0783,63002.0
2015-08-04 10:05:00,20.55,20.65,20.55,20.62,68210.0,18.0783,18.1663,18.0783,18.1399,68210.0
2015-08-04 10:10:00,20.62,20.62,20.57,20.6,66271.0,18.1399,18.1399,18.0959,18.1223,66271.0
2015-08-04 10:15:00,20.6,20.62,20.55,20.62,27726.0,18.1223,18.1399,18.0783,18.1399,27726.0
2015-08-04 10:20:00,20.62,20.64,20.58,20.59,18409.0,18.1399,18.1575,18.1047,18.1135,18409.0
2015-08-04 10:25:00,20.6,20.65,20.59,20.63,53963.0,18.1223,18.1663,18.1135,18.1487,53963.0
2015-08-04 10:30:00,20.63,20.65,20.61,20.63,36055.0,18.1487,18.1663,18.1311,18.1487,36055.0
2015-08-04 10:35:00,20.63,20.65,20.62,20.63,25926.0,18.1487,18.1663,18.1399,18.1487,25926.0
2015-08-04 10:40:00,20.63,20.65,20.61,20.62,49423.0,18.1487,18.1663,18.1311,18.1399,49423.0
2015-08-04 10:45:00,20.62,20.63,20.61,20.61,63266.0,18.1399,18.1487,18.1311,18.1311,63266.0
2015-08-04 10:50:00,20.61,20.62,20.59,20.6,26180.0,18.1311,18.1399,18.1135,18.1223,26180.0
2015-08-04 10:55:00,20.6,20.6,20.55,20.57,22416.0,18.1223,18.1223,18.0783,18.0959,22416.0
2015-08-04 11:00:00,20.57,20.59,20.56,20.57,21368.0,18.0959,18.1135,18.0871,18.0959,21368.0
2015-08-04 11:05:00,20.56,20.59,20.55,20.57,16496.0,18.0871,18.1135,18.0783,18.0959,16496.0
2015-08-04 11:10:00,20.57,20.58,20.56,20.58,21161.0,18.0959,18.1047,18.0871,18.1047,21161.0
2015-08-04 11:15:00,20.58,20.58,20.51,20.51,19256.0,18.1047,18.1047,18.0431,18.0431,19256.0
2015-08-04 11:20:00,20.51,20.51,20.46,20.46,52646.0,18.0431,18.0431,17.9991,17.9991,52646.0
2015-08-04 11:25:00,20.46,20.46,20.44,20.46,43171.0,17.9991,17.9991,17.9815,17.9991,43171.0
2015-08-04 11:30:00,20.46,20.47,20.43,20.44,64791.0,17.9991,18.0079,17.9727,17.9815,64791.0
2015-08-04 11:35:00,20.45,20.48,20.44,20.47,51413.0,17.9903,18.0167,17.9815,18.0079,51413.0
2015-08-04 11:40:00,20.48,20.5,20.47,20.49,14490.0,18.0167,18.0343,18.0079,18.0255,14490.0
2015-08-04 11:45:00,20.49,20.49,20.44,20.44,36167.0,18.0255,18.0255,17.9815,17.9815,36167.0
2015-08-04 11:50:00,20.44,20.45,20.41,20.45,43689.0,17.9815,17.9903,17.9551,17.9903,43689.0
2015-08-04 11:55:00,20.44,20.45,20.41,20.44,37915.0,17.9815,17.9903,17.9551,17.9815,37915.0
2015-08-04 12:00:00,20.44,20.46,20.43,20.44,71613.0,17.9815,17.9991,17.9727,17.9815,71613.0
2015-08-04 12:05:00,20.45,20.49,20.44,20.49,18090.0,17.9903,18.0255,17.9815,18.0255,18090.0
2015-08-04 12:10:00,20.49,20.49,20.47,20.48,32349.0,18.0255,18.0255,18.0079,18.0167,32349.0
2015-08-04 12:15:00,20.48,20.49,20.44,20.46,58719.0,18.0167,18.0255,17.9815,17.9991,58719.0
2015-08-04 12:20:00,20.45,20.46,20.42,20.43,9550.0,17.9903,17.9991,17.9639,17.9727,9550.0
2015-08-04 12:25:00,20.43,20.47,20.42,20.45,104844.0,17.9727,18.0079,17.9639,17.9903,104844.0
2015-08-04 12:30:00,20.44,20.45,20.37,20.38,62426.0,17.9815,17.9903,17.9199,17.9287,62426.0
2015-08-04 12:35:00,20.37,20.38,20.35,20.37,50708.0,17.9199,17.9287,17.9023,17.9199,50708.0
2015-08-04 12:40:00,20.36,20.37,20.3,20.31,87338.0,17.9111,17.9199,17.8584,17.8672,87338.0
2015-08-04 12:45:00,20.31,20.37,20.31,20.36,43741.0,17.8672,17.9199,17.8672,17.9111,43741.0
2015-08-04 12:50:00,20.36,20.36,20.33,20.34,19775.0,17.9111,17.9111,17.8848,17.8936,19775.0
2015-08-04 12:55:00,20.34,20.35,20.33,20.35,15122.0,17.8936,17.9023,17.8848,17.9023,15122.0
2015-08-04 13:00:00,20.35,20.35,20.32,20.34,20285.0,17.9023,17.9023,17.876,17.8936,20285.0
2015-08-04 13:05:00,20.34,20.35,20.32,20.35,23312.0,17.8936,17.9023,17.876,17.9023,23312.0
2015-08-04 13:10:00,20.35,20.35,20.33,20.34,6507.0,17.9023,17.9023,17.8848,17.8936,6507.0
2015-08-04 13:15:00,20.34,20.37,20.33,20.37,15247.0,17.8936,17.9199,17.8848,17.9199,15247.0
2015-08-04 13:20:00,20.37,20.38,20.34,20.34,28938.0,17.9199,17.9287,17.8936,17.8936,28938.0
2015-08-04 13:25:00,20.34,20.34,20.32,20.34,17986.0,17.8936,17.8936,17.876,17.8936,17986.0
2015-08-04 13:30:00,20.34,20.38,20.33,20.37,18509.0,17.8936,17.9287,17.8848,17.9199,18509.0
2015-08-04 13:35:00,20.37,20.37,20.32,20.34,30560.0,17.9199,17.9199,17.876,17.8936,30560.0
2015-08-04 13:40:00,20.33,20.34,20.3,20.3,26931.0,17.8848,17.8936,17.8584,17.8584,26931.0
2015-08-04 13:45:00,20.3,20.31,20.27,20.28,39201.0,17.8584,17.8672,17.832,17.8408,39201.0
2015-08-04 13:50:00,20.27,20.28,20.24,20.24,37831.0,17.832,17.8408,17.8056,17.8056,37831.0
2015-08-04 13:55:00,20.24,20.28,20.24,20.28,31075.0,17.8056,17.8408,17.8056,17.8408,31075.0
2015-08-04 14:00:00,20.28,20.29,20.25,20.26,104870.0,17.8408,17.8496,17.8144,17.8232,104870.0
2015-08-04 14:05:00,20.25,20.26,20.22,20.23,18400.0,17.8144,17.8232,17.788,17.7968,18400.0
2015-08-04 14:10:00,20.23,20.25,20.21,20.23,36871.0,17.7968,17.8144,17.7792,17.7968,36871.0
2015-08-04 14:15:00,20.23,20.25,20.22,20.25,11464.0,17.7968,17.8144,17.788,17.8144,11464.0
2015-08-04 14:20:00,20.25,20.26,20.24,20.26,15796.0,17.8144,17.8232,17.8056,17.8232,15796.0
2015-08-04 14:25:00,20.25,20.26,20.25,20.26,21810.0,17.8144,17.8232,17.8144,17.8232,21810.0
2015-08-04 14:30:00,20.25,20.26,20.25,20.26,6667.0,17.8144,17.8232,17.8144,17.8232,6667.0
2015-08-04 14:35:00,20.25,20.34,20.25,20.34,143580.0,17.8144,17.8936,17.8144,17.8936,143580.0
2015-08-04 14:40:00,20.34,20.36,20.33,20.36,23559.0,17.8936,17.9111,17.8848,17.9111,23559.0
2015-08-04 14:45:00,20.36,20.39,20.35,20.39,35932.0,17.9111,17.9375,17.9023,17.9375,35932.0
2015-08-04 14:50:00,20.38,20.4,20.36,20.39,27057.0,17.9287,17.9463,17.9111,17.9375,27057.0
2015-08-04 14:55:00,20.39,20.39,20.37,20.38,16253.0,17.9375,17.9375,17.9199,17.9287,16253.0
2015-08-04 15:00:00,20.38,20.38,20.35,20.36,86335.0,17.9287,17.9287,17.9023,17.9111,86335.0
2015-08-04 15:05:00,20.36,20.38,20.35,20.36,54466.0,17.9111,17.9287,17.9023,17.9111,54466.0
2015-08-04 15:10:00,20.36,20.36,20.32,20.32,36257.0,17.9111,17.9111,17.876,17.876,36257.0
2015-08-04 15:15:00,20.33,20.35,20.32,20.32,43554.0,17.8848,17.9023,17.876,17.876,43554.0
2015-08-04 15:20:00,20.32,20.34,20.3,20.34,65179.0,17.876,17.8936,17.8584,17.8936,65179.0
2015-08-04 15:25:00,20.33,20.34,20.32,20.32,18999.0,17.8848,17.8936,17.876,17.876,18999.0
2015-08-04 15:30:00,20.32,20.33,20.31,20.31,52318.0,17.876,17.8848,17.8672,17.8672,52318.0
2015-08-04 15:35:00,20.31,20.33,20.28,20.29,93042.0,17.8672,17.8848,17.8408,17.8496,93042.0
2015-08-04 15:40:00,20.28,20.32,20.28,20.28,95084.0,17.8408,17.876,17.8408,17.8408,95084.0
2015-08-04 15:45:00,20.29,20.3,20.28,20.3,60603.0,17.8496,17.8584,17.8408,17.8584,60603.0
2015-08-04 15:50:00,20.3,20.32,20.29,20.31,78656.0,17.8584,17.876,17.8496,17.8672,78656.0
2015-08-04 15:55:00,20.32,20.33,20.3,20.33,244728.0,17.876,17.8848,17.8584,17.8848,244728.0
2015-08-05 09:30:00,20.41,20.45,20.39,20.43,31670.0,17.9551,17.9903,17.9375,17.9727,31670.0
2015-08-05 09:35:00,20.43,20.46,20.37,20.41,89259.0,17.9727,17.9991,17.9199,17.9551,89259.0
2015-08-05 09:40:00,20.41,20.43,20.35,20.38,93635.0,17.9551,17.9727,17.9023,17.9287,93635.0
2015-08-05 09:45:00,20.39,20.41,20.34,20.41,106313.0,17.9375,17.9551,17.8936,17.9551,106313.0
2015-08-05 09:50:00,20.42,20.42,20.28,20.34,61420.0,17.9639,17.9639,17.8408,17.8936,61420.0
2015-08-05 09:55:00,20.34,20.35,20.19,20.2,45985.0,17.8936,17.9023,17.7616,17.7704,45985.0
2015-08-05 10:00:00,20.21,20.27,20.19,20.25,36543.0,17.7792,17.832,17.7616,17.8144,36543.0
2015-08-05 10:05:00,20.25,20.25,20.21,20.22,26596.0,17.8144,17.8144,17.7792,17.788,26596.0
2015-08-05 10:10:00,20.21,20.26,20.2,20.25,47319.0,17.7792,17.8232,17.7704,17.8144,47319.0
2015-08-05 10:15:00,20.25,20.29,20.25,20.28,36045.0,17.8144,17.8496,17.8144,17.8408,36045.0
2015-08-05 10:20:00,20.29,20.3,20.27,20.28,47699.0,17.8496,17.8584,17.832,17.8408,47699.0
2015-08-05 10:25:00,20.28,20.28,20.22,20.23,26329.0,17.8408,17.8408,17.788,17.7968,26329.0
2015-08-05 10:30:00,20.23,20.26,20.23,20.24,32083.0,17.7968,17.8232,17.7968,17.8056,32083.0
2015-08-05 10:35:00,20.24,20.24,20.21,20.21,62195.0,17.8056,17.8056,17.7792,17.7792,62195.0
2015-08-05 10:40:00,20.22,20.24,20.2,20.24,83209.0,17.788,17.8056,17.7704,17.8056,83209.0
2015-08-05 10:45:00,20.24,20.26,20.23,20.26,33017.0,17.8056,17.8232,17.7968,17.8232,33017.0
2015-08-05 10:50:00,20.26,20.26,20.22,20.23,41781.0,17.8232,17.8232,17.788,17.7968,41781.0
2015-08-05 10:55:00,20.23,20.23,20.21,20.22,38287.0,17.7968,17.7968,17.7792,17.788,38287.0
2015-08-05 11:00:00,20.22,20.25,20.21,20.23,63195.0,17.788,17.8144,17.7792,17.7968,63195.0
2015-08-05 11:05:00,20.23,20.26,20.23,20.26,27637.0,17.7968,17.8232,17.7968,17.8232,27637.0
2015-08-05 11:10:00,20.26,20.26,20.22,20.24,21714.0,17.8232,17.8232,17.788,17.8056,21714.0
2015-08-05 11:15:00,20.24,20.25,20.2,20.22,40375.0,17.8056,17.8144,17.7704,17.788,40375.0
2015-08-05 11:20:00,20.22,20.27,20.22,20.26,48557.0,17.788,17.832,17.788,17.8232,48557.0
2015-08-05 11:25:00,20.26,20.28,20.24,20.25,31757.0,17.8232,17.8408,17.8056,17.8144,31757.0
2015-08-05 11:30:00,20.25,20.25,20.24,20.25,47663.0,17.8144,17.8144,17.8056,17.8144,47663.0
2015-08-05 11:35:00,20.24,20.25,20.21,20.22,33200.0,17.8056,17.8144,17.7792,17.788,33200.0
2015-08-05 11:40:00,20.22,20.23,20.21,20.22,38526.0,17.788,17.7968,17.7792,17.788,38526.0
2015-08-05 11:45:00,20.23,20.26,20.22,20.26,34123.0,17.7968,17.8232,17.788,17.8232,34123.0
2015-08-05 11:50:00,20.26,20.26,20.2,20.21,80281.0,17.8232,17.8232,17.7704,17.7792,80281.0
2015-08-05 11:55:00,20.21,20.23,20.19,20.21,47712.0,17.7792,17.7968,17.7616,17.7792,47712.0
2015-08-05 12:00:00,20.21,20.23,20.2,20.2,18691.0,17.7792,17.7968,17.7704,17.7704,18691.0
2015-08-05 12:05:00,20.21,20.21,20.18,20.19,21627.0,17.7792,17.7792,17.7528,17.7616,21627.0
2015-08-05 12:10:00,20.18,20.19,20.13,20.14,27043.0,17.7528,17.7616,17.7088,17.7176,27043.0
2015-08-05 12:15:00,20.14,20.14,20.1,20.12,52223.0,17.7176,17.7176,17.6824,17.7,52223.0
2015-08-05 12:20:00,20.11,20.14,20.08,20.08,70579.0,17.6912,17.7176,17.6648,17.6648,70579.0
2015-08-05 12:25:00,20.07,20.09,20.05,20.06,63622.0,17.656,17.6736,17.6384,17.6472,63622.0
2015-08-05 12:30:00,20.06,20.06,20.03,20.05,60191.0,17.6472,17.6472,17.6208,17.6384,60191.0
2015-08-05 12:35:00,20.05,20.1,20.05,20.06,27940.0,17.6384,17.6824,17.6384,17.6472,27940.0
2015-08-05 12:40:00,20.05,20.06,20.01,20.05,34321.0,17.6384,17.6472,17.6032,17.6384,34321.0
2015-08-05 12:45:00,20.05,20.07,20.03,20.06,18996.0,17.6384,17.656,17.6208,17.6472,18996.0
2015-08-05 12:50:00,20.05,20.05,20.0,20.02,71217.0,17.6384,17.6384,17.5944,17.612,71217.0
2015-08-05 12:55:00,20.01,20.05,20.0,20.02,74880.0,17.6032,17.6384,17.5944,17.612,74880.0
2015-08-05 13:00:00,20.03,20.03,20.0,20.01,29294.0,17.6208,17.6208,17.5944,17.6032,29294.0
2015-08-05 13:05:00,20.01,20.02,20.0,20.01,21947.0,17.6032,17.612,17.5944,17.6032,21947.0
2015-08-05 13:10:00,20.01,20.01,19.93,19.93,71363.0,17.6032,17.6032,17.5329,17.5329,71363.0
2015-08-05 13:15:00,19.94,19.94,19.87,19.88,98829.0,17.5417,17.5417,17.4801,17.4889,98829.0
2015-08-05 13:20:00,19.88,19.91,19.87,19.91,23458.0,17.4889,17.5153,17.4801,17.5153,23458.0
2015-08-05 13:25:00,19.91,19.94,19.89,19.94,34175.0,17.5153,17.5417,17.4977,17.5417,34175.0
2015-08-05 13:30:00,19.94,19.95,19.9,19.91,33512.0,17.5417,17.5505,17.5065,17.5153,33512.0
2015-08-05 13:35:00,19.91,19.92,19.9,19.92,18748.0,17.5153,17.5241,17.5065,17.5241,18748.0
2015-08-05 13:40:00,19.92,19.95,19.91,19.95,18009.0,17.5241,17.5505,17.5153,17.5505,18009.0
2015-08-05 13:45:00,19.95,19.95,19.94,19.95,9208.0,17.5505,17.5505,17.5417,17.5505,9208.0
2015-08-05 13:50:00,19.95,19.95,19.89,19.91,51356.0,17.5505,17.5505,17.4977,17.5153,51356.0
2015-08-05 13:55:00,19.91,19.95,19.91,19.95,24868.0,17.5153,17.5505,17.5153,17.5505,24868.0
2015-08-05 14:00:00,19.94,19.96,19.92,19.96,23431.0,17.5417,17.5593,17.5241,17.5593,23431.0
2015-08-05 14:05:00,19.96,19.97,19.95,19.96,21798.0,17.5593,17.5681,17.5505,17.5593,21798.0
2015-08-05 14:10:00,19.96,19.96,19.94,19.94,22127.0,17.5593,17.5593,17.5417,17.5417,22127.0
2015-08-05 14:15:00,19.94,19.95,19.92,19.93,43738.0,17.5417,17.5505,17.5241,17.5329,43738.0
2015-08-05 14:20:00,19.93,19.96,19.93,19.95,57008.0,17.5329,17.5593,17.5329,17.5505,57008.0
2015-08-05 14:25:00,19.95,19.98,19.94,19.98,41786.0,17.5505,17.5769,17.5417,17.5769,41786.0
2015-08-05 14:30:00,19.98,20.0,19.98,19.99,23532.0,17.5769,17.5944,17.5769,17.5856,23532.0
2015-08-05 14:35:00,19.99,20.02,19.98,20.02,14060.0,17.5856,17.612,17.5769,17.612,14060.0
2015-08-05 14:40:00,20.02,20.02,19.98,20.0,40245.0,17.612,17.612,17.5769,17.5944,40245.0
2015-08-05 14:45:00,20.01,20.03,20.0,20.03,21146.0,17.6032,17.6208,17.5944,17.6208,21146.0
2015-08-05 14:50:00,20.03,20.03,20.0,20.01,15315.0,17.6208,17.6208,17.5944,17.6032,15315.0
2015-08-05 14:55:00,20.0,20.01,19.97,19.99,33622.0,17.5944,17.6032,17.5681,17.5856,33622.0
2015-08-05 15:00:00,19.99,19.99,19.96,19.96,30103.0,17.5856,17.5856,17.5593,17.5593,30103.0
2015-08-05 15:05:00,19.97,19.98,19.96,19.96,25008.0,17.5681,17.5769,17.5593,17.5593,25008.0
2015-08-05 15:10:00,19.97,19.99,19.96,19.96,45707.0,17.5681,17.5856,17.5593,17.5593,45707.0
2015-08-05 15:15:00,19.96,19.97,19.94,19.95,35627.0,17.5593,17.5681,17.5417,17.5505,35627.0
2015-08-05 15:20:00,19.96,19.97,19.93,19.97,100324.0,17.5593,17.5681,17.5329,17.5681,100324.0
2015-08-05 15:25:00,19.96,19.97,19.94,19.95,35790.0,17.5593,17.5681,17.5417,17.5505,35790.0
2015-08-05 15:30:00,19.95,19.96,19.93,19.96,29798.0,17.5505,17.5593,17.5329,17.5593,29798.0
2015-08-05 15:35:00,19.96,19.97,19.93,19.93,54111.0,17.5593,17.5681,17.5329,17.5329,54111.0
2015-08-05 15:40:00,19.93,19.96,19.92,19.93,98083.0,17.5329,17.5593,17.5241,17.5329,98083.0
2015-08-05 15:45:00,19.93,19.95,19.92,19.95,68882.0,17.5329,17.5505,17.5241,17.5505,68882.0
2015-08-05 15:50:00,19.95,19.96,19.94,19.95,94992.0,17.5505,17.5593,17.5417,17.5505,94992.0
2015-08-05 15:55:00,19.96,19.96,19.95,19.96,189612.0,17.5593,17.5593,17.5505,17.5593,189612.0
2015-08-06 09:30:00,20.06,20.06,19.95,19.99,97176.0,17.6472,17.6472,17.5505,17.5856,97176.0
2015-08-06 09:35:00,19.99,20.02,19.92,19.96,121180.0,17.5856,17.612,17.5241,17.5593,121180.0
2015-08-06 09:40:00,19.97,19.99,19.85,19.86,143972.0,17.5681,17.5856,17.4625,17.4713,143972.0
2015-08-06 09:45:00,19.86,19.95,19.86,19.94,142204.0,17.4713,17.5505,17.4713,17.5417,142204.0
2015-08-06 09:50:00,19.94,19.95,19.88,19.88,38752.0,17.5417,17.5505,17.4889,17.4889,38752.0
2015-08-06 09:55:00,19.88,19.9,19.83,19.85,37561.0,17.4889,17.5065,17.4449,17.4625,37561.0
2015-08-06 10:00:00,19.85,19.85,19.78,19.81,39886.0,17.4625,17.4625,17.4009,17.4273,39886.0
2015-08-06 10:05:00,19.81,19.85,19.8,19.85,17385.0,17.4273,17.4625,17.4185,17.4625,17385.0
2015-08-06 10:10:00,19.84,19.89,19.83,19.86,21175.0,17.4537,17.4977,17.4449,17.4713,21175.0
2015-08-06 10:15:00,19.86,19.91,19.86,19.9,27920.0,17.4713,17.5153,17.4713,17.5065,27920.0
2015-08-06 10:20:00,19.91,19.92,19.86,19.87,51679.0,17.5153,17.5241,17.4713,17.4801,51679.0
2015-08-06 10:25:00,19.87,19.87,19.83,19.84,59255.0,17.4801,17.4801,17.4449,17.4537,59255.0
2015-08-06 10:30:00,19.84,19.85,19.81,19.84,28259.0,17.4537,17.4625,17.4273,17.4537,28259.0
2015-08-06 10:35:00,19.84,19.88,19.84,19.87,19859.0,17.4537,17.4889,17.4537,17.4801,19859.0
2015-08-06 10:40:00,19.86,19.9,19.85,19.9,18019.0,17.4713,17.5065,17.4625,17.5065,18019.0
2015-08-06 10:45:00,19.9,19.97,19.88,19.95,62175.0,17.5065,17.5681,17.4889,17.5505,62175.0
2015-08-06 10:50:00,19.95,19.97,19.93,19.96,40802.0,17.5505,17.5681,17.5329,17.5593,40802.0
2015-08-06 10:55:00,19.95,19.95,19.89,19.9,21497.0,17.5505,17.5505,17.4977,17.5065,21497.0
2015-08-06 11:00:00,19.9,19.91,19.85,19.85,42257.0,17.5065,17.5153,17.4625,17.4625,42257.0
2015-08-06 11:05:00,19.86,19.86,19.81,19.83,57141.0,17.4713,17.4713,17.4273,17.4449,57141.0
2015-08-06 11:10:00,19.83,19.83,19.8,19.81,43160.0,17.4449,17.4449,17.4185,17.4273,43160.0
2015-08-06 11:15:00,19.81,19.82,19.8,19.82,106016.0,17.4273,17.4361,17.4185,17.4361,106016.0
2015-08-06 11:20:00,19.81,19.86,19.8,19.84,62456.0,17.4273,17.4713,17.4185,17.4537,62456.0
2015-08-06 11:25:00,19.84,19.85,19.79,19.81,35047.0,17.4537,17.4625,17.4097,17.4273,35047.0
2015-08-06 11:30:00,19.8,19.81,19.76,19.76,34565.0,17.4185,17.4273,17.3833,17.3833,34565.0
2015-08-06 11:35:00,19.76,19.77,19.74,19.75,26186.0,17.3833,17.3921,17.3657,17.3745,26186.0
2015-08-06 11:40:00,19.75,19.84,19.75,19.83,150177.0,17.3745,17.4537,17.3745,17.4449,150177.0
2015-08-06 11:45:00,19.82,19.84,19.81,19.83,79160.0,17.4361,17.4537,17.4273,17.4449,79160.0
2015-08-06 11:50:00,19.84,19.84,19.8,19.8,46393.0,17.4537,17.4537,17.4185,17.4185,46393.0
2015-08-06 11:55:00,19.8,19.81,19.75,19.76,32018.0,17.4185,17.4273,17.3745,17.3833,32018.0
2015-08-06 12:00:00,19.76,19.8,19.75,19.78,34229.0,17.3833,17.4185,17.3745,17.4009,34229.0
2015-08-06 12:05:00,19.78,19.8,19.74,19.75,56626.0,17.4009,17.4185,17.3657,17.3745,56626.0
2015-08-06 12:10:00,19.76,19.8,19.73,19.8,74546.0,17.3833,17.4185,17.3569,17.4185,74546.0
2015-08-06 12:15:00,19.8,19.81,19.79,19.8,53640.0,17.4185,17.4273,17.4097,17.4185,53640.0
2015-08-06 12:20:00,19.8,19.8,19.76,19.77,39782.0,17.4185,17.4185,17.3833,17.3921,39782.0
2015-08-06 12:25:00,19.78,19.81,19.77,19.8,84896.0,17.4009,17.4273,17.3921,17.4185,84896.0
2015-08-06 12:30:00,19.79,19.8,19.72,19.72,68447.0,17.4097,17.4185,17.3481,17.3481,68447.0
2015-08-06 12:35:00,19.72,19.72,19.69,19.71,17688.0,17.3481,17.3481,17.3217,17.3393,17688.0
2015-08-06 12:40:00,19.71,19.74,19.7,19.72,40940.0,17.3393,17.3657,17.3305,17.3481,40940.0
2015-08-06 12:45:00,19.72,19.73,19.68,19.72,43848.0,17.3481,17.3569,17.3129,17.3481,43848.0
2015-08-06 12:50:00,19.72,19.73,19.7,19.71,19355.0,17.3481,17.3569,17.3305,17.3393,19355.0
2015-08-06 12:55:00,19.7,19.7,19.67,19.68,20512.0,17.3305,17.3305,17.3041,17.3129,20512.0
2015-08-06 13:00:00,19.67,19.69,19.67,19.68,46014.0,17.3041,17.3217,17.3041,17.3129,46014.0
2015-08-06 13:05:00,19.69,19.72,19.68,19.71,44913.0,17.3217,17.3481,17.3129,17.3393,44913.0
2015-08-06 13:10:00,19.71,19.73,19.69,19.73,20387.0,17.3393,17.3569,17.3217,17.3569,20387.0
2015-08-06 13:15:00,19.73,19.76,19.7,19.75,21918.0,17.3569,17.3833,17.3305,17.3745,21918.0
2015-08-06 13:20:00,19.74,19.79,19.73,19.78,48982.0,17.3657,17.4097,17.3569,17.4009,48982.0
2015-08-06 13:25:00,19.78,19.78,19.72,19.75,49489.0,17.4009,17.4009,17.3481,17.3745,49489.0
2015-08-06 13:30:00,19.75,19.75,19.73,19.74,36710.0,17.3745,17.3745,17.3569,17.3657,36710.0
2015-08-06 13:35:00,19.74,19.76,19.73,19.73,25980.0,17.3657,17.3833,17.3569,17.3569,25980.0
2015-08-06 13:40:00,19.74,19.76,19.72,19.75,20885.0,17.3657,17.3833,17.3481,17.3745,20885.0
2015-08-06 13:45:00,19.75,19.77,19.73,19.76,24112.0,17.3745,17.3921,17.3569,17.3833,24112.0
2015-08-06 13:50:00,19.77,19.77,19.74,19.74,31764.0,17.3921,17.3921,17.3657,17.3657,31764.0
2015-08-06 13:55:00,19.75,19.75,19.73,19.74,11819.0,17.3745,17.3745,17.3569,17.3657,11819.0
2015-08-06 14:00:00,19.73,19.74,19.7,19.71,80368.0,17.3569,17.3657,17.3305,17.3393,80368.0
2015-08-06 14:05:00,19.71,19.73,19.7,19.73,40379.0,17.3393,17.3569,17.3305,17.3569,40379.0
2015-08-06 14:10:00,19.73,19.75,19.71,19.74,31529.0,17.3569,17.3745,17.3393,17.3657,31529.0
2015-08-06 14:15:00,19.74,19.74,19.7,19.7,38028.0,17.3657,17.3657,17.3305,17.3305,38028.0
2015-08-06 14:20:00,19.7,19.73,19.7,19.72,59018.0,17.3305,17.3569,17.3305,17.3481,59018.0
2015-08-06 14:25:00,19.72,19.77,19.71,19.76,27188.0,17.3481,17.3921,17.3393,17.3833,27188.0
2015-08-06 14:30:00,19.75,19.79,19.75,19.76,32296.0,17.3745,17.4097,17.3745,17.3833,32296.0
2015-08-06 14:35:00,19.76,19.77,19.75,19.76,21300.0,17.3833,17.3921,17.3745,17.3833,21300.0
2015-08-06 14:40:00,19.77,19.79,19.75,19.76,18343.0,17.3921,17.4097,17.3745,17.3833,18343.0
2015-08-06 14:45:00,19.76,19.8,19.76,19.79,16343.0,17.3833,17.4185,17.3833,17.4097,16343.0
2015-08-06 14:50:00,19.79,19.8,19.78,19.79,15114.0,17.4097,17.4185,17.4009,17.4097,15114.0
2015-08-06 14:55:00,19.79,19.79,19.77,19.78,18237.0,17.4097,17.4097,17.3921,17.4009,18237.0
2015-08-06 15:00:00,19.78,19.78,19.75,19.75,22394.0,17.4009,17.4009,17.3745,17.3745,22394.0
2015-08-06 15:05:00,19.76,19.79,19.75,19.77,64957.0,17.3833,17.4097,17.3745,17.3921,64957.0
2015-08-06 15:10:00,19.78,19.81,19.77,19.81,40140.0,17.4009,17.4273,17.3921,17.4273,40140.0
2015-08-06 15:15:00,19.81,19.85,19.79,19.84,61812.0,17.4273,17.4625,17.4097,17.4537,61812.0
2015-08-06 15:20:00,19.84,19.85,19.8,19.8,44137.0,17.4537,17.4625,17.4185,17.4185,44137.0
2015-08-06 15:25:00,19.8,19.81,19.78,19.79,55217.0,17.4185,17.4273,17.4009,17.4097,55217.0
2015-08-06 15:30:00,19.79,19.79,19.76,19.77,58895.0,17.4097,17.4097,17.3833,17.3921,58895.0
2015-08-06 15:35:00,19.77,19.78,19.75,19.78,66534.0,17.3921,17.4009,17.3745,17.4009,66534.0
2015-08-06 15:40:00,19.78,19.79,19.74,19.78,93058.0,17.4009,17.4097,17.3657,17.4009,93058.0
2015-08-06 15:45:00,19.77,19.8,19.76,19.8,97946.0,17.3921,17.4185,17.3833,17.4185,97946.0
2015-08-06 15:50:00,19.8,19.82,19.78,19.8,198460.0,17.4185,17.4361,17.4009,17.4185,198460.0
2015-08-06 15:55:00,19.8,19.8,19.78,19.79,138146.0,17.4185,17.4185,17.4009,17.4097,138146.0
2015-08-07 09:30:00,19.72,19.77,19.72,19.77,28642.0,17.3481,17.3921,17.3481,17.3921,28642.0
2015-08-07 09:35:00,19.77,19.82,19.72,19.74,82730.0,17.3921,17.4361,17.3481,17.3657,82730.0
2015-08-07 09:40:00,19.76,19.84,19.75,19.83,40624.0,17.3833,17.4537,17.3745,17.4449,40624.0
2015-08-07 09:45:00,19.83,19.83,19.76,19.79,26005.0,17.4449,17.4449,17.3833,17.4097,26005.0
2015-08-07 09:50:00,19.79,19.84,19.78,19.84,29721.0,17.4097,17.4537,17.4009,17.4537,29721.0
2015-08-07 09:55:00,19.84,19.84,19.81,19.83,22501.0,17.4537,17.4537,17.4273,17.4449,22501.0
2015-08-07 10:00:00,19.83,19.85,19.8,19.85,19968.0,17.4449,17.4625,17.4185,17.4625,19968.0
2015-08-07 10:05:00,19.86,19.86,19.81,19.83,18226.0,17.4713,17.4713,17.4273,17.4449,18226.0
2015-08-07 10:10:00,19.83,19.85,19.82,19.84,23528.0,17.4449,17.4625,17.4361,17.4537,23528.0
2015-08-07 10:15:00,19.84,19.86,19.8,19.8,18688.0,17.4537,17.4713,17.4185,17.4185,18688.0
2015-08-07 10:20:00,19.8,19.8,19.77,19.79,34681.0,17.4185,17.4185,17.3921,17.4097,34681.0
2015-08-07 10:25:00,19.78,19.79,19.75,19.78,36418.0,17.4009,17.4097,17.3745,17.4009,36418.0
2015-08-07 10:30:00,19.77,19.8,19.75,19.8,26758.0,17.3921,17.4185,17.3745,17.4185,26758.0
2015-08-07 10:35:00,19.8,19.82,19.78,19.8,24085.0,17.4185,17.4361,17.4009,17.4185,24085.0
2015-08-07 10:40:00,19.8,19.82,19.78,19.8,23406.0,17.4185,17.4361,17.4009,17.4185,23406.0
2015-08-07 10:45:00,19.81,19.84,19.79,19.84,20888.0,17.4273,17.4537,17.4097,17.4537,20888.0
2015-08-07 10:50:00,19.83,19.84,19.77,19.78,23556.0,17.4449,17.4537,17.3921,17.4009,23556.0
2015-08-07 10:55:00,19.78,19.8,19.77,19.78,27045.0,17.4009,17.4185,17.3921,17.4009,27045.0
2015-08-07 11:00:00,19.79,19.82,19.78,19.79,22207.0,17.4097,17.4361,17.4009,17.4097,22207.0
2015-08-07 11:05:00,19.79,19.81,19.78,19.8,32303.0,17.4097,17.4273,17.4009,17.4185,32303.0
2015-08-07 11:10:00,19.79,19.8,19.73,19.74,27220.0,17.4097,17.4185,17.3569,17.3657,27220.0
2015-08-07 11:15:00,19.75,19.75,19.68,19.69,33689.0,17.3745,17.3745,17.3129,17.3217,33689.0
2015-08-07 11:20:00,19.7,19.73,19.69,19.7,25349.0,17.3305,17.3569,17.3217,17.3305,25349.0
2015-08-07 11:25:00,19.7,19.72,19.69,19.71,13673.0,17.3305,17.3481,17.3217,17.3393,13673.0
2015-08-07 11:30:00,19.71,19.74,19.69,19.74,17935.0,17.3393,17.3657,17.3217,17.3657,17935.0
2015-08-07 11:35:00,19.73,19.74,19.72,19.73,40681.0,17.3569,17.3657,17.3481,17.3569,40681.0
2015-08-07 11:40:00,19.74,19.75,19.73,19.75,15722.0,17.3657,17.3745,17.3569,17.3745,15722.0
2015-08-07 11:45:00,19.74,19.77,19.73,19.73,57675.0,17.3657,17.3921,17.3569,17.3569,57675.0
2015-08-07 11:50:00,19.74,19.76,19.71,19.72,17487.0,17.3657,17.3833,17.3393,17.3481,17487.0
2015-08-07 11:55:00,19.72,19.73,19.69,19.72,24319.0,17.3481,17.3569,17.3217,17.3481,24319.0
2015-08-07 12:00:00,19.71,19.73,19.71,19.71,14038.0,17.3393,17.3569,17.3393,17.3393,14038.0
2015-08-07 12:05:00,19.71,19.74,19.69,19.69,20800.0,17.3393,17.3657,17.3217,17.3217,20800.0
2015-08-07 12:10:00,19.69,19.7,19.66,19.69,18116.0,17.3217,17.3305,17.2953,17.3217,18116.0
2015-08-07 12:15:00,19.69,19.71,19.68,19.7,33479.0,17.3217,17.3393,17.3129,17.3305,33479.0
2015-08-07 12:20:00,19.7,19.72,19.68,19.71,18192.0,17.3305,17.3481,17.3129,17.3393,18192.0
2015-08-07 12:25:00,19.72,19.74,19.71,19.72,16248.0,17.3481,17.3657,17.3393,17.3481,16248.0
2015-08-07 12:30:00,19.71,19.72,19.69,19.71,12317.0,17.3393,17.3481,17.3217,17.3393,12317.0
2015-08-07 12:35:00,19.7,19.71,19.67,19.69,26062.0,17.3305,17.3393,17.3041,17.3217,26062.0
2015-08-07 12:40:00,19.7,19.71,19.69,19.7,9531.0,17.3305,17.3393,17.3217,17.3305,9531.0
2015-08-07 12:45:00,19.71,19.71,19.67,19.68,19290.0,17.3393,17.3393,17.3041,17.3129,19290.0
2015-08-07 12:50:00,19.68,19.69,19.67,19.67,15418.0,17.3129,17.3217,17.3041,17.3041,15418.0
2015-08-07 12:55:00,19.67,19.69,19.66,19.68,33041.0,17.3041,17.3217,17.2953,17.3129,33041.0
2015-08-07 13:00:00,19.68,19.68,19.64,19.65,67310.0,17.3129,17.3129,17.2777,17.2865,67310.0
2015-08-07 13:05:00,19.65,19.68,19.64,19.64,39470.0,17.2865,17.3129,17.2777,17.2777,39470.0
2015-08-07 13:10:00,19.64,19.65,19.62,19.64,18980.0,17.2777,17.2865,17.2602,17.2777,18980.0
2015-08-07 13:15:00,19.64,19.67,19.64,19.66,13671.0,17.2777,17.3041,17.2777,17.2953,13671.0
2015-08-07 13:20:00,19.66,19.68,19.65,19.68,17694.0,17.2953,17.3129,17.2865,17.3129,17694.0
2015-08-07 13:25:00,19.67,19.67,19.65,19.67,39405.0,17.3041,17.3041,17.2865,17.3041,39405.0
2015-08-07 13:30:00,19.67,19.68,19.66,19.68,21288.0,17.3041,17.3129,17.2953,17.3129,21288.0
2015-08-07 13:35:00,19.67,19.68,19.65,19.67,35470.0,17.3041,17.3129,17.2865,17.3041,35470.0
2015-08-07 13:40:00,19.66,19.68,19.63,19.64,50586.0,17.2953,17.3129,17.2689,17.2777,50586.0
2015-08-07 13:45:00,19.64,19.68,19.64,19.68,24376.0,17.2777,17.3129,17.2777,17.3129,24376.0
2015-08-07 13:50:00,19.67,19.68,19.65,19.66,57286.0,17.3041,17.3129,17.2865,17.2953,57286.0
2015-08-07 13:55:00,19.66,19.66,19.65,19.66,5275.0,17.2953,17.2953,17.2865,17.2953,5275.0
2015-08-07 14:00:00,19.66,19.66,19.65,19.66,5745.0,17.2953,17.2953,17.2865,17.2953,5745.0
2015-08-07 14:05:00,19.66,19.67,19.65,19.67,67149.0,17.2953,17.3041,17.2865,17.3041,67149.0
2015-08-07 14:10:00,19.67,19.68,19.66,19.68,13427.0,17.3041,17.3129,17.2953,17.3129,13427.0
2015-08-07 14:15:00,19.68,19.68,19.66,19.67,26298.0,17.3129,17.3129,17.2953,17.3041,26298.0
2015-08-07 14:20:00,19.67,19.68,19.65,19.66,26959.0,17.3041,17.3129,17.2865,17.2953,26959.0
2015-08-07 14:25:00,19.67,19.67,19.66,19.67,2899.0,17.3041,17.3041,17.2953,17.3041,2899.0
2015-08-07 14:30:00,19.67,19.71,19.67,19.71,64779.0,17.3041,17.3393,17.3041,17.3393,64779.0
2015-08-07 14:35:00,19.7,19.7,19.68,19.69,24669.0,17.3305,17.3305,17.3129,17.3217,24669.0
2015-08-07 14:40:00,19.69,19.69,19.67,19.69,19440.0,17.3217,17.3217,17.3041,17.3217,19440.0
2015-08-07 14:45:00,19.69,19.69,19.67,19.67,12913.0,17.3217,17.3217,17.3041,17.3041,12913.0
2015-08-07 14:50:00,19.68,19.71,19.67,19.7,28077.0,17.3129,17.3393,17.3041,17.3305,28077.0
2015-08-07 14:55:00,19.7,19.71,19.69,19.7,8994.0,17.3305,17.3393,17.3217,17.3305,8994.0
2015-08-07 15:00:00,19.71,19.71,19.7,19.71,7339.0,17.3393,17.3393,17.3305,17.3393,7339.0
2015-08-07 15:05:00,19.7,19.71,19.68,19.68,43364.0,17.3305,17.3393,17.3129,17.3129,43364.0
2015-08-07 15:10:00,19.68,19.69,19.67,19.69,34182.0,17.3129,17.3217,17.3041,17.3217,34182.0
2015-08-07 15:15:00,19.69,19.7,19.68,19.7,21964.0,17.3217,17.3305,17.3129,17.3305,21964.0
2015-08-07 15:20:00,19.7,19.72,19.69,19.71,47517.0,17.3305,17.3481,17.3217,17.3393,47517.0
2015-08-07 15:25:00,19.7,19.73,19.69,19.71,46245.0,17.3305,17.3569,17.3217,17.3393,46245.0
2015-08-07 15:30:00,19.71,19.74,19.71,19.72,34091.0,17.3393,17.3657,17.3393,17.3481,34091.0
2015-08-07 15:35:00,19.71,19.74,19.71,19.72,36093.0,17.3393,17.3657,17.3393,17.3481,36093.0
2015-08-07 15:40:00,19.72,19.73,19.7,19.7,76309.0,17.3481,17.3569,17.3305,17.3305,76309.0
2015-08-07 15:45:00,19.71,19.71,19.69,19.71,102885.0,17.3393,17.3393,17.3217,17.3393,102885.0
2015-08-07 15:50:00,19.71,19.73,19.69,19.73,115420.0,17.3393,17.3569,17.3217,17.3569,115420.0
2015-08-07 15:55:00,19.73,19.74,19.72,19.74,135502.0,17.3569,17.3657,17.3481,17.3657,135502.0
2015-08-10 09:30:00,19.86,19.93,19.84,19.92,44193.0,17.4713,17.5329,17.4537,17.5241,44193.0
2015-08-10 09:35:00,19.93,19.99,19.92,19.98,43063.0,17.5329,17.5856,17.5241,17.5769,43063.0
2015-08-10 09:40:00,19.97,20.01,19.93,20.0,40244.0,17.5681,17.6032,17.5329,17.5944,40244.0
2015-08-10 09:45:00,20.0,20.03,19.96,19.98,49979.0,17.5944,17.6208,17.5593,17.5769,49979.0
2015-08-10 09:50:00,19.98,20.0,19.95,19.99,20650.0,17.5769,17.5944,17.5505,17.5856,20650.0
2015-08-10 09:55:00,19.99,20.01,19.98,20.0,23753.0,17.5856,17.6032,17.5769,17.5944,23753.0
2015-08-10 10:00:00,20.0,20.04,19.99,20.04,33755.0,17.5944,17.6296,17.5856,17.6296,33755.0
2015-08-10 10:05:00,20.03,20.06,20.03,20.04,32373.0,17.6208,17.6472,17.6208,17.6296,32373.0
2015-08-10 10:10:00,20.04,20.05,20.02,20.05,38214.0,17.6296,17.6384,17.612,17.6384,38214.0
2015-08-10 10:15:00,20.05,20.09,20.04,20.07,33711.0,17.6384,17.6736,17.6296,17.656,33711.0
2015-08-10 10:20:00,20.07,20.09,20.05,20.05,63413.0,17.656,17.6736,17.6384,17.6384,63413.0
2015-08-10 10:25:00,20.05,20.1,20.05,20.07,20939.0,17.6384,17.6824,17.6384,17.656,20939.0
2015-08-10 10:30:00,20.07,20.11,20.06,20.11,23026.0,17.656,17.6912,17.6472,17.6912,23026.0
2015-08-10 10:35:00,20.11,20.11,20.03,20.05,32325.0,17.6912,17.6912,17.6208,17.6384,32325.0
2015-08-10 10:40:00,20.05,20.12,20.05,20.11,25104.0,17.6384,17.7,17.6384,17.6912,25104.0
2015-08-10 10:45:00,20.1,20.11,20.07,20.07,30205.0,17.6824,17.6912,17.656,17.656,30205.0
2015-08-10 10:50:00,20.08,20.09,20.03,20.09,25357.0,17.6648,17.6736,17.6208,17.6736,25357.0
2015-08-10 10:55:00,20.09,20.14,20.09,20.14,31267.0,17.6736,17.7176,17.6736,17.7176,31267.0
2015-08-10 11:00:00,20.14,20.17,20.13,20.17,25104.0,17.7176,17.744,17.7088,17.744,25104.0
2015-08-10 11:05:00,20.17,20.18,20.16,20.16,34592.0,17.744,17.7528,17.7352,17.7352,34592.0
2015-08-10 11:10:00,20.16,20.16,20.12,20.12,21435.0,17.7352,17.7352,17.7,17.7,21435.0
2015-08-10 11:15:00,20.12,20.16,20.12,20.14,23555.0,17.7,17.7352,17.7,17.7176,23555.0
2015-08-10 11:20:00,20.14,20.15,20.11,20.12,67538.0,17.7176,17.7264,17.6912,17.7,67538.0
2015-08-10 11:25:00,20.13,20.14,20.08,20.08,33853.0,17.7088,17.7176,17.6648,17.6648,33853.0
2015-08-10 11:30:00,20.08,20.11,20.08,20.1,26837.0,17.6648,17.6912,17.6648,17.6824,26837.0
2015-08-10 11:35:00,20.1,20.1,20.05,20.05,42588.0,17.6824,17.6824,17.6384,17.6384,42588.0
2015-08-10 11:40:00,20.05,20.06,20.05,20.05,5958.0,17.6384,17.6472,17.6384,17.6384,5958.0
2015-08-10 11:45:00,20.06,20.07,20.04,20.05,31284.0,17.6472,17.656,17.6296,17.6384,31284.0
2015-08-10 11:50:00,20.05,20.07,20.03,20.03,14668.0,17.6384,17.656,17.6208,17.6208,14668.0
2015-08-10 11:55:00,20.03,20.04,20.01,20.02,11647.0,17.6208,17.6296,17.6032,17.612,11647.0
2015-08-10 12:00:00,20.02,20.05,20.02,20.03,12725.0,17.612,17.6384,17.612,17.6208,12725.0
2015-08-10 12:05:00,20.03,20.04,20.0,20.02,68241.0,17.6208,17.6296,17.5944,17.612,68241.0
2015-08-10 12:10:00,20.02,20.02,19.99,20.01,26661.0,17.612,17.612,17.5856,17.6032,26661.0
2015-08-10 12:15:00,20.01,20.01,19.99,20.0,21808.0,17.6032,17.6032,17.5856,17.5944,21808.0
2015-08-10 12:20:00,20.01,20.02,19.98,19.98,31696.0,17.6032,17.612,17.5769,17.5769,31696.0
2015-08-10 12:25:00,19.99,19.99,19.96,19.96,35040.0,17.5856,17.5856,17.5593,17.5593,35040.0
2015-08-10 12:30:00,19.96,20.03,19.96,20.01,26295.0,17.5593,17.6208,17.5593,17.6032,26295.0
2015-08-10 12:35:00,20.02,20.03,20.02,20.03,18675.0,17.612,17.6208,17.612,17.6208,18675.0
2015-08-10 12:40:00,20.02,20.03,20.02,20.02,6550.0,17.612,17.6208,17.612,17.612,6550.0
2015-08-10 12:45:00,20.02,20.06,20.02,20.05,19589.0,17.612,17.6472,17.612,17.6384,19589.0
2015-08-10 12:50:00,20.04,20.08,20.04,20.05,16746.0,17.6296,17.6648,17.6296,17.6384,16746.0
2015-08-10 12:55:00,20.05,20.1,20.05,20.1,20456.0,17.6384,17.6824,17.6384,17.6824,20456.0
2015-08-10 13:00:00,20.1,20.13,20.08,20.13,15652.0,17.6824,17.7088,17.6648,17.7088,15652.0
2015-08-10 13:05:00,20.12,20.13,20.09,20.09,22018.0,17.7,17.7088,17.6736,17.6736,22018.0
2015-08-10 13:10:00,20.1,20.14,20.09,20.13,18800.0,17.6824,17.7176,17.6736,17.7088,18800.0
2015-08-10 13:15:00,20.12,20.15,20.12,20.15,21693.0,17.7,17.7264,17.7,17.7264,21693.0
2015-08-10 13:20:00,20.15,20.16,20.13,20.16,72179.0,17.7264,17.7352,17.7088,17.7352,72179.0
2015-08-10 13:25:00,20.16,20.2,20.15,20.19,43806.0,17.7352,17.7704,17.7264,17.7616,43806.0
2015-08-10 13:30:00,20.19,20.22,20.18,20.21,27362.0,17.7616,17.788,17.7528,17.7792,27362.0
2015-08-10 13:35:00,20.2,20.2,20.16,20.16,32505.0,17.7704,17.7704,17.7352,17.7352,32505.0
2015-08-10 13:40:00,20.16,20.17,20.14,20.16,16961.0,17.7352,17.744,17.7176,17.7352,16961.0
2015-08-10 13:45:00,20.16,20.16,20.13,20.16,21479.0,17.7352,17.7352,17.7088,17.7352,21479.0
2015-08-10 13:50:00,20.16,20.18,20.16,20.17,15380.0,17.7352,17.7528,17.7352,17.744,15380.0
2015-08-10 13:55:00,20.17,20.17,20.15,20.16,9765.0,17.744,17.744,17.7264,17.7352,9765.0
2015-08-10 14:00:00,20.16,20.2,20.16,20.18,28602.0,17.7352,17.7704,17.7352,17.7528,28602.0
2015-08-10 14:05:00,20.18,20.22,20.18,20.2,31422.0,17.7528,17.788,17.7528,17.7704,31422.0
2015-08-10 14:10:00,20.2,20.2,20.19,20.2,8542.0,17.7704,17.7704,17.7616,17.7704,8542.0
2015-08-10 14:15:00,20.2,20.22,20.19,20.2,33156.0,17.7704,17.788,17.7616,17.7704,33156.0
2015-08-10 14:20:00,20.2,20.21,20.17,20.17,55870.0,17.7704,17.7792,17.744,17.744,55870.0
2015-08-10 14:25:00,20.17,20.18,20.16,20.16,8861.0,17.744,17.7528,17.7352,17.7352,8861.0
2015-08-10 14:30:00,20.16,20.16,20.12,20.14,26543.0,17.7352,17.7352,17.7,17.7176,26543.0
2015-08-10 14:35:00,20.14,20.14,20.12,20.12,6954.0,17.7176,17.7176,17.7,17.7,6954.0
2015-08-10 14:40:00,20.12,20.13,20.11,20.11,9915.0,17.7,17.7088,17.6912,17.6912,9915.0
2015-08-10 14:45:00,20.11,20.13,20.11,20.13,28439.0,17.6912,17.7088,17.6912,17.7088,28439.0
2015-08-10 14:50:00,20.13,20.16,20.12,20.16,29363.0,17.7088,17.7352,17.7,17.7352,29363.0
2015-08-10 14:55:00,20.16,20.16,20.14,20.14,18847.0,17.7352,17.7352,17.7176,17.7176,18847.0
2015-08-10 15:00:00,20.14,20.15,20.11,20.11,20030.0,17.7176,17.7264,17.6912,17.6912,20030.0
2015-08-10 15:05:00,20.12,20.13,20.11,20.12,23661.0,17.7,17.7088,17.6912,17.7,23661.0
2015-08-10 15:10:00,20.12,20.13,20.1,20.13,43453.0,17.7,17.7088,17.6824,17.7088,43453.0
2015-08-10 15:15:00,20.13,20.13,20.12,20.12,13418.0,17.7088,17.7088,17.7,17.7,13418.0
2015-08-10 15:20:00,20.12,20.15,20.12,20.13,63447.0,17.7,17.7264,17.7,17.7088,63447.0
2015-08-10 15:25:00,20.12,20.14,20.12,20.13,31113.0,17.7,17.7176,17.7,17.7088,31113.0
2015-08-10 15:30:00,20.13,20.13,20.1,20.1,42731.0,17.7088,17.7088,17.6824,17.6824,42731.0
2015-08-10 15:35:00,20.1,20.1,20.08,20.09,61445.0,17.6824,17.6824,17.6648,17.6736,61445.0
2015-08-10 15:40:00,20.1,20.11,20.08,20.09,93510.0,17.6824,17.6912,17.6648,17.6736,93510.0
2015-08-10 15:45:00,20.09,20.1,20.09,20.1,38436.0,17.6736,17.6824,17.6736,17.6824,38436.0
2015-08-10 15:50:00,20.09,20.1,20.09,20.1,57678.0,17.6736,17.6824,17.6736,17.6824,57678.0
2015-08-10 15:55:00,20.09,20.12,20.09,20.11,161185.0,17.6736,17.7,17.6736,17.6912,161185.0
2015-08-11 09:30:00,20.1,20.1,19.95,20.1,93148.0,17.6824,17.6824,17.5505,17.6824,93148.0
2015-08-11 09:35:00,20.09,20.19,20.05,20.18,60315.0,17.6736,17.7616,17.6384,17.7528,60315.0
2015-08-11 09:40:00,20.19,20.28,20.14,20.25,93622.0,17.7616,17.8408,17.7176,17.8144,93622.0
2015-08-11 09:45:00,20.25,20.27,20.2,20.25,55740.0,17.8144,17.832,17.7704,17.8144,55740.0
2015-08-11 09:50:00,20.25,20.25,20.17,20.18,34820.0,17.8144,17.8144,17.744,17.7528,34820.0
2015-08-11 09:55:00,20.18,20.21,20.18,20.2,27348.0,17.7528,17.7792,17.7528,17.7704,27348.0
2015-08-11 10:00:00,20.2,20.21,20.17,20.19,48783.0,17.7704,17.7792,17.744,17.7616,48783.0
2015-08-11 10:05:00,20.18,20.21,20.15,20.2,28895.0,17.7528,17.7792,17.7264,17.7704,28895.0
2015-08-11 10:10:00,20.2,20.21,20.18,20.2,14943.0,17.7704,17.7792,17.7528,17.7704,14943.0
2015-08-11 10:15:00,20.2,20.25,20.2,20.24,23427.0,17.7704,17.8144,17.7704,17.8056,23427.0
2015-08-11 10:20:00,20.25,20.33,20.24,20.33,60986.0,17.8144,17.8848,17.8056,17.8848,60986.0
2015-08-11 10:25:00,20.33,20.42,20.32,20.39,108544.0,17.8848,17.9639,17.876,17.9375,108544.0
2015-08-11 10:30:00,20.38,20.39,20.35,20.36,45788.0,17.9287,17.9375,17.9023,17.9111,45788.0
2015-08-11 10:35:00,20.35,20.39,20.33,20.35,91096.0,17.9023,17.9375,17.8848,17.9023,91096.0
2015-08-11 10:40:00,20.35,20.43,20.35,20.41,47597.0,17.9023,17.9727,17.9023,17.9551,47597.0
2015-08-11 10:45:00,20.41,20.47,20.39,20.41,71123.0,17.9551,18.0079,17.9375,17.9551,71123.0
2015-08-11 10:50:00,20.4,20.41,20.38,20.41,38418.0,17.9463,17.9551,17.9287,17.9551,38418.0
2015-08-11 10:55:00,20.4,20.43,20.38,20.39,22699.0,17.9463,17.9727,17.9287,17.9375,22699.0
2015-08-11 11:00:00,20.38,20.41,20.37,20.38,42144.0,17.9287,17.9551,17.9199,17.9287,42144.0
2015-08-11 11:05:00,20.37,20.37,20.32,20.34,21056.0,17.9199,17.9199,17.876,17.8936,21056.0
2015-08-11 11:10:00,20.35,20.4,20.34,20.39,32064.0,17.9023,17.9463,17.8936,17.9375,32064.0
2015-08-11 11:15:00,20.39,20.4,20.37,20.37,20557.0,17.9375,17.9463,17.9199,17.9199,20557.0
2015-08-11 11:20:00,20.37,20.39,20.35,20.38,32282.0,17.9199,17.9375,17.9023,17.9287,32282.0
2015-08-11 11:25:00,20.38,20.39,20.36,20.38,51995.0,17.9287,17.9375,17.9111,17.9287,51995.0
2015-08-11 11:30:00,20.37,20.39,20.36,20.37,27699.0,17.9199,17.9375,17.9111,17.9199,27699.0
2015-08-11 11:35:00,20.37,20.43,20.36,20.43,68708.0,17.9199,17.9727,17.9111,17.9727,68708.0
2015-08-11 11:40:00,20.43,20.43,20.42,20.42,46978.0,17.9727,17.9727,17.9639,17.9639,46978.0
2015-08-11 11:45:00,20.42,20.42,20.33,20.35,107906.0,17.9639,17.9639,17.8848,17.9023,107906.0
2015-08-11 11:50:00,20.35,20.37,20.32,20.37,29390.0,17.9023,17.9199,17.876,17.9199,29390.0
2015-08-11 11:55:00,20.37,20.38,20.34,20.35,78223.0,17.9199,17.9287,17.8936,17.9023,78223.0
2015-08-11 12:00:00,20.35,20.36,20.32,20.33,51830.0,17.9023,17.9111,17.876,17.8848,51830.0
2015-08-11 12:05:00,20.32,20.36,20.32,20.33,22523.0,17.876,17.9111,17.876,17.8848,22523.0
2015-08-11 12:10:00,20.34,20.38,20.34,20.38,42770.0,17.8936,17.9287,17.8936,17.9287,42770.0
2015-08-11 12:15:00,20.38,20.4,20.36,20.39,24903.0,17.9287,17.9463,17.9111,17.9375,24903.0
2015-08-11 12:20:00,20.39,20.4,20.36,20.38,46167.0,17.9375,17.9463,17.9111,17.9287,46167.0
2015-08-11 12:25:00,20.38,20.39,20.37,20.38,21589.0,17.9287,17.9375,17.9199,17.9287,21589.0
2015-08-11 12:30:00,20.37,20.38,20.36,20.37,25903.0,17.9199,17.9287,17.9111,17.9199,25903.0
2015-08-11 12:35:00,20.37,20.39,20.34,20.35,22420.0,17.9199,17.9375,17.8936,17.9023,22420.0
2015-08-11 12:40:00,20.34,20.35,20.3,20.32,30242.0,17.8936,17.9023,17.8584,17.876,30242.0
2015-08-11 12:45:00,20.32,20.33,20.31,20.32,16544.0,17.876,17.8848,17.8672,17.876,16544.0
2015-08-11 12:50:00,20.33,20.34,20.31,20.32,16643.0,17.8848,17.8936,17.8672,17.876,16643.0
2015-08-11 12:55:00,20.32,20.35,20.32,20.35,24708.0,17.876,17.9023,17.876,17.9023,24708.0
2015-08-11 13:00:00,20.34,20.37,20.34,20.35,30448.0,17.8936,17.9199,17.8936,17.9023,30448.0
2015-08-11 13:05:00,20.35,20.37,20.34,20.34,25952.0,17.9023,17.9199,17.8936,17.8936,25952.0
2015-08-11 13:10:00,20.34,20.37,20.33,20.37,34357.0,17.8936,17.9199,17.8848,17.9199,34357.0
2015-08-11 13:15:00,20.36,20.36,20.34,20.35,10799.0,17.9111,17.9111,17.8936,17.9023,10799.0
2015-08-11 13:20:00,20.34,20.39,20.34,20.37,56975.0,17.8936,17.9375,17.8936,17.9199,56975.0
2015-08-11 13:25:00,20.36,20.41,20.36,20.39,70553.0,17.9111,17.9551,17.9111,17.9375,70553.0
2015-08-11 13:30:00,20.39,20.4,20.37,20.38,23916.0,17.9375,17.9463,17.9199,17.9287,23916.0
2015-08-11 13:35:00,20.38,20.43,20.37,20.42,49367.0,17.9287,17.9727,17.9199,17.9639,49367.0
2015-08-11 13:40:00,20.42,20.46,20.41,20.45,54575.0,17.9639,17.9991,17.9551,17.9903,54575.0
2015-08-11 13:45:00,20.44,20.45,20.39,20.4,33416.0,17.9815,17.9903,17.9375,17.9463,33416.0
2015-08-11 13:50:00,20.4,20.42,20.4,20.42,34169.0,17.9463,17.9639,17.9463,17.9639,34169.0
2015-08-11 13:55:00,20.41,20.42,20.39,20.39,17240.0,17.9551,17.9639,17.9375,17.9375,17240.0
2015-08-11 14:00:00,20.4,20.42,20.39,20.4,37418.0,17.9463,17.9639,17.9375,17.9463,37418.0
2015-08-11 14:05:00,20.39,20.42,20.39,20.42,20698.0,17.9375,17.9639,17.9375,17.9639,20698.0
2015-08-11 14:10:00,20.41,20.44,20.41,20.41,70334.0,17.9551,17.9815,17.9551,17.9551,70334.0
2015-08-11 14:15:00,20.41,20.42,20.4,20.41,16176.0,17.9551,17.9639,17.9463,17.9551,16176.0
2015-08-11 14:20:00,20.41,20.43,20.4,20.42,22303.0,17.9551,17.9727,17.9463,17.9639,22303.0
2015-08-11 14:25:00,20.42,20.46,20.41,20.43,147224.0,17.9639,17.9991,17.9551,17.9727,147224.0
2015-08-11 14:30:00,20.43,20.44,20.41,20.41,20573.0,17.9727,17.9815,17.9551,17.9551,20573.0
2015-08-11 14:35:00,20.41,20.43,20.39,20.42,32744.0,17.9551,17.9727,17.9375,17.9639,32744.0
2015-08-11 14:40:00,20.41,20.42,20.39,20.4,21839.0,17.9551,17.9639,17.9375,17.9463,21839.0
2015-08-11 14:45:00,20.39,20.42,20.39,20.41,27342.0,17.9375,17.9639,17.9375,17.9551,27342.0
2015-08-11 14:50:00,20.41,20.42,20.39,20.42,28920.0,17.9551,17.9639,17.9375,17.9639,28920.0
2015-08-11 14:55:00,20.41,20.47,20.41,20.46,57967.0,17.9551,18.0079,17.9551,17.9991,57967.0
2015-08-11 15:00:00,20.46,20.47,20.42,20.45,74989.0,17.9991,18.0079,17.9639,17.9903,74989.0
2015-08-11 15:05:00,20.45,20.46,20.43,20.43,38372.0,17.9903,17.9991,17.9727,17.9727,38372.0
2015-08-11 15:10:00,20.43,20.47,20.42,20.47,73242.0,17.9727,18.0079,17.9639,18.0079,73242.0
2015-08-11 15:15:00,20.47,20.48,20.45,20.46,106582.0,18.0079,18.0167,17.9903,17.9991,106582.0
2015-08-11 15:20:00,20.46,20.48,20.44,20.48,110833.0,17.9991,18.0167,17.9815,18.0167,110833.0
2015-08-11 15:25:00,20.48,20.52,20.47,20.52,79712.0,18.0167,18.0519,18.0079,18.0519,79712.0
2015-08-11 15:30:00,20.52,20.55,20.52,20.53,155538.0,18.0519,18.0783,18.0519,18.0607,155538.0
2015-08-11 15:35:00,20.53,20.58,20.52,20.57,172390.0,18.0607,18.1047,18.0519,18.0959,172390.0
2015-08-11 15:40:00,20.57,20.58,20.55,20.57,120279.0,18.0959,18.1047,18.0783,18.0959,120279.0
2015-08-11 15:45:00,20.56,20.57,20.55,20.55,83115.0,18.0871,18.0959,18.0783,18.0783,83115.0
2015-08-11 15:50:00,20.55,20.57,20.55,20.56,231537.0,18.0783,18.0959,18.0783,18.0871,231537.0
2015-08-11 15:55:00,20.56,20.58,20.55,20.55,453100.0,18.0871,18.1047,18.0783,18.0783,453100.0
2015-08-12 09:30:00,20.53,20.64,20.42,20.62,110889.0,18.0607,18.1575,17.9639,18.1399,110889.0
2015-08-12 09:35:00,20.62,20.73,20.6,20.73,82373.0,18.1399,18.2366,18.1223,18.2366,82373.0
2015-08-12 09:40:00,20.74,20.77,20.7,20.71,128654.0,18.2454,18.2718,18.2103,18.219,128654.0
2015-08-12 09:45:00,20.7,20.73,20.68,20.72,182443.0,18.2103,18.2366,18.1927,18.2278,182443.0
2015-08-12 09:50:00,20.71,20.76,20.68,20.75,209781.0,18.219,18.263,18.1927,18.2542,209781.0
2015-08-12 09:55:00,20.76,20.77,20.7,20.71,261516.0,18.263,18.2718,18.2103,18.219,261516.0
2015-08-12 10:00:00,20.7,20.73,20.56,20.62,123194.0,18.2103,18.2366,18.0871,18.1399,123194.0
2015-08-12 10:05:00,20.62,20.62,20.44,20.44,96020.0,18.1399,18.1399,17.9815,17.9815,96020.0
2015-08-12 10:10:00,20.44,20.44,20.35,20.43,215034.0,17.9815,17.9815,17.9023,17.9727,215034.0
2015-08-12 10:15:00,20.43,20.48,20.4,20.48,126366.0,17.9727,18.0167,17.9463,18.0167,126366.0
2015-08-12 10:20:00,20.48,20.48,20.41,20.43,207387.0,18.0167,18.0167,17.9551,17.9727,207387.0
2015-08-12 10:25:00,20.43,20.51,20.42,20.51,85223.0,17.9727,18.0431,17.9639,18.0431,85223.0
2015-08-12 10:30:00,20.51,20.56,20.48,20.55,78103.0,18.0431,18.0871,18.0167,18.0783,78103.0
2015-08-12 10:35:00,20.55,20.56,20.5,20.52,89763.0,18.0783,18.0871,18.0343,18.0519,89763.0
2015-08-12 10:40:00,20.52,20.53,20.49,20.51,89585.0,18.0519,18.0607,18.0255,18.0431,89585.0
2015-08-12 10:45:00,20.51,20.52,20.49,20.51,87407.0,18.0431,18.0519,18.0255,18.0431,87407.0
2015-08-12 10:50:00,20.5,20.53,20.49,20.5,67199.0,18.0343,18.0607,18.0255,18.0343,67199.0
2015-08-12 10:55:00,20.5,20.52,20.47,20.5,44577.0,18.0343,18.0519,18.0079,18.0343,44577.0
2015-08-12 11:00:00,20.51,20.57,20.51,20.55,44308.0,18.0431,18.0959,18.0431,18.0783,44308.0
2015-08-12 11:05:00,20.56,20.58,20.54,20.58,26268.0,18.0871,18.1047,18.0695,18.1047,26268.0
2015-08-12 11:10:00,20.58,20.6,20.55,20.55,55210.0,18.1047,18.1223,18.0783,18.0783,55210.0
2015-08-12 11:15:00,20.55,20.59,20.54,20.56,69794.0,18.0783,18.1135,18.0695,18.0871,69794.0
2015-08-12 11:20:00,20.56,20.57,20.54,20.54,70297.0,18.0871,18.0959,18.0695,18.0695,70297.0
2015-08-12 11:25:00,20.54,20.55,20.52,20.54,58307.0,18.0695,18.0783,18.0519,18.0695,58307.0
2015-08-12 11:30:00,20.53,20.59,20.51,20.59,112087.0,18.0607,18.1135,18.0431,18.1135,112087.0
2015-08-12 11:35:00,20.59,20.59,20.54,20.54,62122.0,18.1135,18.1135,18.0695,18.0695,62122.0
2015-08-12 11:40:00,20.55,20.56,20.5,20.5,58090.0,18.0783,18.0871,18.0343,18.0343,58090.0
2015-08-12 11:45:00,20.5,20.51,20.43,20.43,98371.0,18.0343,18.0431,17.9727,17.9727,98371.0
2015-08-12 11:50:00,20.44,20.44,20.37,20.37,98090.0,17.9815,17.9815,17.9199,17.9199,98090.0
2015-08-12 11:55:00,20.37,20.4,20.35,20.38,111147.0,17.9199,17.9463,17.9023,17.9287,111147.0
2015-08-12 12:00:00,20.37,20.38,20.33,20.34,62496.0,17.9199,17.9287,17.8848,17.8936,62496.0
2015-08-12 12:05:00,20.34,20.35,20.32,20.35,65246.0,17.8936,17.9023,17.876,17.9023,65246.0
2015-08-12 12:10:00,20.35,20.4,20.34,20.39,91193.0,17.9023,17.9463,17.8936,17.9375,91193.0
2015-08-12 12:15:00,20.39,20.4,20.37,20.37,36166.0,17.9375,17.9463,17.9199,17.9199,36166.0
2015-08-12 12:20:00,20.37,20.41,20.35,20.4,78804.0,17.9199,17.9551,17.9023,17.9463,78804.0
2015-08-12 12:25:00,20.39,20.4,20.38,20.39,51253.0,17.9375,17.9463,17.9287,17.9375,51253.0
2015-08-12 12:30:00,20.4,20.47,20.39,20.47,46474.0,17.9463,18.0079,17.9375,18.0079,46474.0
2015-08-12 12:35:00,20.46,20.49,20.46,20.48,49803.0,17.9991,18.0255,17.9991,18.0167,49803.0
2015-08-12 12:40:00,20.49,20.5,20.47,20.49,53208.0,18.0255,18.0343,18.0079,18.0255,53208.0
2015-08-12 12:45:00,20.49,20.49,20.45,20.48,75611.0,18.0255,18.0255,17.9903,18.0167,75611.0
2015-08-12 12:50:00,20.48,20.51,20.47,20.5,76014.0,18.0167,18.0431,18.0079,18.0343,76014.0
2015-08-12 12:55:00,20.49,20.5,20.48,20.48,53031.0,18.0255,18.0343,18.0167,18.0167,53031.0
2015-08-12 13:00:00,20.48,20.53,20.48,20.52,63476.0,18.0167,18.0607,18.0167,18.0519,63476.0
2015-08-12 13:05:00,20.52,20.55,20.51,20.55,54185.0,18.0519,18.0783,18.0431,18.0783,54185.0
2015-08-12 13:10:00,20.55,20.58,20.54,20.57,39207.0,18.0783,18.1047,18.0695,18.0959,39207.0
2015-08-12 13:15:00,20.58,20.61,20.56,20.6,35333.0,18.1047,18.1311,18.0871,18.1223,35333.0
2015-08-12 13:20:00,20.6,20.63,20.59,20.62,75140.0,18.1223,18.1487,18.1135,18.1399,75140.0
2015-08-12 13:25:00,20.61,20.61,20.55,20.55,25879.0,18.1311,18.1311,18.0783,18.0783,25879.0
2015-08-12 13:30:00,20.55,20.56,20.52,20.53,26021.0,18.0783,18.0871,18.0519,18.0607,26021.0
2015-08-12 13:35:00,20.52,20.55,20.52,20.55,28928.0,18.0519,18.0783,18.0519,18.0783,28928.0
2015-08-12 13:40:00,20.55,20.55,20.54,20.55,59860.0,18.0783,18.0783,18.0695,18.0783,59860.0
2015-08-12 13:45:00,20.55,20.57,20.54,20.57,53700.0,18.0783,18.0959,18.0695,18.0959,53700.0
2015-08-12 13:50:00,20.57,20.6,20.55,20.6,36661.0,18.0959,18.1223,18.0783,18.1223,36661.0
2015-08-12 13:55:00,20.6,20.62,20.57,20.6,39883.0,18.1223,18.1399,18.0959,18.1223,39883.0
2015-08-12 14:00:00,20.6,20.6,20.56,20.56,31909.0,18.1223,18.1223,18.0871,18.0871,31909.0
2015-08-12 14:05:00,20.56,20.57,20.54,20.55,33590.0,18.0871,18.0959,18.0695,18.0783,33590.0
2015-08-12 14:10:00,20.55,20.57,20.55,20.57,35767.0,18.0783,18.0959,18.0783,18.0959,35767.0
2015-08-12 14:15:00,20.57,20.57,20.55,20.55,22590.0,18.0959,18.0959,18.0783,18.0783,22590.0
2015-08-12 14:20:00,20.55,20.57,20.53,20.57,100818.0,18.0783,18.0959,18.0607,18.0959,100818.0
2015-08-12 14:25:00,20.57,20.58,20.51,20.51,39208.0,18.0959,18.1047,18.0431,18.0431,39208.0
2015-08-12 14:30:00,20.52,20.56,20.51,20.53,98769.0,18.0519,18.0871,18.0431,18.0607,98769.0
2015-08-12 14:35:00,20.54,20.62,20.53,20.62,27816.0,18.0695,18.1399,18.0607,18.1399,27816.0
2015-08-12 14:40:00,20.61,20.63,20.6,20.63,37467.0,18.1311,18.1487,18.1223,18.1487,37467.0
2015-08-12 14:45:00,20.63,20.65,20.62,20.65,33733.0,18.1487,18.1663,18.1399,18.1663,33733.0
2015-08-12 14:50:00,20.65,20.67,20.65,20.66,31515.0,18.1663,18.1839,18.1663,18.1751,31515.0
2015-08-12 14:55:00,20.66,20.74,20.65,20.74,92397.0,18.1751,18.2454,18.1663,18.2454,92397.0
2015-08-12 15:00:00,20.73,20.78,20.73,20.75,142964.0,18.2366,18.2806,18.2366,18.2542,142964.0
2015-08-12 15:05:00,20.76,20.78,20.74,20.75,101524.0,18.263,18.2806,18.2454,18.2542,101524.0
2015-08-12 15:10:00,20.76,20.76,20.74,20.75,88727.0,18.263,18.263,18.2454,18.2542,88727.0
2015-08-12 15:15:00,20.75,20.78,20.75,20.78,106923.0,18.2542,18.2806,18.2542,18.2806,106923.0
2015-08-12 15:20:00,20.78,20.8,20.77,20.79,82442.0,18.2806,18.2982,18.2718,18.2894,82442.0
2015-08-12 15:25:00,20.79,20.82,20.78,20.82,104060.0,18.2894,18.3158,18.2806,18.3158,104060.0
2015-08-12 15:30:00,20.81,20.86,20.8,20.86,135543.0,18.307,18.351,18.2982,18.351,135543.0
2015-08-12 15:35:00,20.85,20.91,20.83,20.86,245447.0,18.3422,18.395,18.3246,18.351,245447.0
2015-08-12 15:40:00,20.85,20.85,20.82,20.85,197314.0,18.3422,18.3422,18.3158,18.3422,197314.0
2015-08-12 15:45:00,20.84,20.86,20.82,20.85,282682.0,18.3334,18.351,18.3158,18.3422,282682.0
2015-08-12 15:50:00,20.86,20.88,20.85,20.86,149664.0,18.351,18.3686,18.3422,18.351,149664.0
2015-08-12 15:55:00,20.86,20.88,20.86,20.87,332225.0,18.351,18.3686,18.351,18.3598,332225.0
2015-08-13 09:30:00,20.84,20.97,20.84,20.88,58260.0,18.3334,18.4478,18.3334,18.3686,58260.0
2015-08-13 09:35:00,20.94,20.99,20.86,20.91,48790.0,18.4214,18.4654,18.351,18.395,48790.0
2015-08-13 09:40:00,20.91,21.0,20.85,21.0,147497.0,18.395,18.4742,18.3422,18.4742,147497.0
2015-08-13 09:45:00,20.99,21.02,20.92,21.0,238972.0,18.4654,18.4918,18.4038,18.4742,238972.0
2015-08-13 09:50:00,20.99,21.02,20.94,20.99,199296.0,18.4654,18.4918,18.4214,18.4654,199296.0
2015-08-13 09:55:00,20.98,21.0,20.97,20.98,155730.0,18.4566,18.4742,18.4478,18.4566,155730.0
2015-08-13 10:00:00,20.98,21.0,20.94,20.95,111263.0,18.4566,18.4742,18.4214,18.4302,111263.0
2015-08-13 10:05:00,20.95,21.04,20.95,21.01,87754.0,18.4302,18.5094,18.4302,18.483,87754.0
2015-08-13 10:10:00,21.02,21.03,21.0,21.02,76637.0,18.4918,18.5006,18.4742,18.4918,76637.0
2015-08-13 10:15:00,21.01,21.04,21.0,21.01,61719.0,18.483,18.5094,18.4742,18.483,61719.0
2015-08-13 10:20:00,21.02,21.03,21.0,21.01,72556.0,18.4918,18.5006,18.4742,18.483,72556.0
2015-08-13 10:25:00,21.01,21.04,21.0,21.03,180611.0,18.483,18.5094,18.4742,18.5006,180611.0
2015-08-13 10:30:00,21.03,21.06,21.02,21.05,61194.0,18.5006,18.527,18.4918,18.5182,61194.0
2015-08-13 10:35:00,21.06,21.13,21.06,21.13,78769.0,18.527,18.5885,18.527,18.5885,78769.0
2015-08-13 10:40:00,21.13,21.18,21.13,21.16,92961.0,18.5885,18.6325,18.5885,18.6149,92961.0
2015-08-13 10:45:00,21.16,21.2,21.15,21.2,84696.0,18.6149,18.6501,18.6061,18.6501,84696.0
2015-08-13 10:50:00,21.19,21.23,21.17,21.23,168119.0,18.6413,18.6765,18.6237,18.6765,168119.0
2015-08-13 10:55:00,21.23,21.23,21.19,21.23,204393.0,18.6765,18.6765,18.6413,18.6765,204393.0
2015-08-13 11:00:00,21.23,21.27,21.22,21.25,125396.0,18.6765,18.7117,18.6677,18.6941,125396.0
2015-08-13 11:05:00,21.26,21.26,21.2,21.21,113248.0,18.7029,18.7029,18.6501,18.6589,113248.0
2015-08-13 11:10:00,21.21,21.23,21.19,21.23,103200.0,18.6589,18.6765,18.6413,18.6765,103200.0
2015-08-13 11:15:00,21.22,21.28,21.22,21.27,110895.0,18.6677,18.7205,18.6677,18.7117,110895.0
2015-08-13 11:20:00,21.26,21.27,21.25,21.26,66072.0,18.7029,18.7117,18.6941,18.7029,66072.0
2015-08-13 11:25:00,21.26,21.26,21.21,21.23,151421.0,18.7029,18.7029,18.6589,18.6765,151421.0
2015-08-13 11:30:00,21.24,21.31,21.22,21.3,138553.0,18.6853,18.7469,18.6677,18.7381,138553.0
2015-08-13 11:35:00,21.31,21.32,21.3,21.3,74275.0,18.7469,18.7557,18.7381,18.7381,74275.0
2015-08-13 11:40:00,21.31,21.36,21.3,21.35,100824.0,18.7469,18.7909,18.7381,18.7821,100824.0
2015-08-13 11:45:00,21.36,21.36,21.34,21.36,63127.0,18.7909,18.7909,18.7733,18.7909,63127.0
2015-08-13 11:50:00,21.36,21.36,21.33,21.34,39632.0,18.7909,18.7909,18.7645,18.7733,39632.0
2015-08-13 11:55:00,21.34,21.37,21.33,21.37,165957.0,18.7733,18.7997,18.7645,18.7997,165957.0
2015-08-13 12:00:00,21.37,21.43,21.37,21.41,230691.0,18.7997,18.8524,18.7997,18.8349,230691.0
2015-08-13 12:05:00,21.41,21.52,21.4,21.48,321488.0,18.8349,18.9316,18.8261,18.8964,321488.0
2015-08-13 12:10:00,21.48,21.52,21.48,21.52,215578.0,18.8964,18.9316,18.8964,18.9316,215578.0
2015-08-13 12:15:00,21.52,21.55,21.5,21.52,219688.0,18.9316,18.958,18.914,18.9316,219688.0
2015-08-13 12:20:00,21.52,21.53,21.5,21.5,101849.0,18.9316,18.9404,18.914,18.914,101849.0
2015-08-13 12:25:00,21.5,21.54,21.5,21.54,56199.0,18.914,18.9492,18.914,18.9492,56199.0
2015-08-13 12:30:00,21.54,21.54,21.5,21.52,57920.0,18.9492,18.9492,18.914,18.9316,57920.0
2015-08-13 12:35:00,21.52,21.52,21.5,21.5,68052.0,18.9316,18.9316,18.914,18.914,68052.0
2015-08-13 12:40:00,21.5,21.51,21.5,21.5,84822.0,18.914,18.9228,18.914,18.914,84822.0
2015-08-13 12:45:00,21.51,21.53,21.48,21.48,223287.0,18.9228,18.9404,18.8964,18.8964,223287.0
2015-08-13 12:50:00,21.48,21.52,21.48,21.51,85581.0,18.8964,18.9316,18.8964,18.9228,85581.0
2015-08-13 12:55:00,21.51,21.52,21.5,21.5,61267.0,18.9228,18.9316,18.914,18.914,61267.0
2015-08-13 13:00:00,21.5,21.51,21.5,21.5,59454.0,18.914,18.9228,18.914,18.914,59454.0
2015-08-13 13:05:00,21.5,21.53,21.5,21.51,70633.0,18.914,18.9404,18.914,18.9228,70633.0
2015-08-13 13:10:00,21.51,21.53,21.51,21.53,32379.0,18.9228,18.9404,18.9228,18.9404,32379.0
2015-08-13 13:15:00,21.52,21.53,21.5,21.5,19318.0,18.9316,18.9404,18.914,18.914,19318.0
2015-08-13 13:20:00,21.51,21.52,21.5,21.5,72275.0,18.9228,18.9316,18.914,18.914,72275.0
2015-08-13 13:25:00,21.5,21.51,21.5,21.5,30009.0,18.914,18.9228,18.914,18.914,30009.0
2015-08-13 13:30:00,21.5,21.52,21.49,21.49,97275.0,18.914,18.9316,18.9052,18.9052,97275.0
2015-08-13 13:35:00,21.49,21.5,21.46,21.48,70423.0,18.9052,18.914,18.8788,18.8964,70423.0
2015-08-13 13:40:00,21.48,21.51,21.47,21.51,103655.0,18.8964,18.9228,18.8876,18.9228,103655.0
2015-08-13 13:45:00,21.5,21.51,21.5,21.51,23624.0,18.914,18.9228,18.914,18.9228,23624.0
2015-08-13 13:50:00,21.5,21.5,21.43,21.46,158231.0,18.914,18.914,18.8524,18.8788,158231.0
2015-08-13 13:55:00,21.46,21.5,21.46,21.49,119229.0,18.8788,18.914,18.8788,18.9052,119229.0
2015-08-13 14:00:00,21.48,21.54,21.48,21.53,72812.0,18.8964,18.9492,18.8964,18.9404,72812.0
2015-08-13 14:05:00,21.53,21.54,21.52,21.53,43609.0,18.9404,18.9492,18.9316,18.9404,43609.0
2015-08-13 14:10:00,21.53,21.53,21.51,21.51,47471.0,18.9404,18.9404,18.9228,18.9228,47471.0
2015-08-13 14:15:00,21.51,21.52,21.5,21.5,24913.0,18.9228,18.9316,18.914,18.914,24913.0
2015-08-13 14:20:00,21.51,21.53,21.5,21.52,61724.0,18.9228,18.9404,18.914,18.9316,61724.0
2015-08-13 14:25:00,21.53,21.53,21.5,21.51,19916.0,18.9404,18.9404,18.914,18.9228,19916.0
2015-08-13 14:30:00,21.51,21.53,21.5,21.53,54985.0,18.9228,18.9404,18.914,18.9404,54985.0
2015-08-13 14:35:00,21.53,21.53,21.52,21.53,33780.0,18.9404,18.9404,18.9316,18.9404,33780.0
2015-08-13 14:40:00,21.53,21.53,21.48,21.48,41515.0,18.9404,18.9404,18.8964,18.8964,41515.0
2015-08-13 14:45:00,21.49,21.51,21.48,21.51,41466.0,18.9052,18.9228,18.8964,18.9228,41466.0
2015-08-13 14:50:00,21.51,21.54,21.5,21.5,45420.0,18.9228,18.9492,18.914,18.914,45420.0
2015-08-13 14:55:00,21.5,21.51,21.5,21.51,26990.0,18.914,18.9228,18.914,18.9228,26990.0
2015-08-13 15:00:00,21.51,21.51,21.5,21.5,53487.0,18.9228,18.9228,18.914,18.914,53487.0
2015-08-13 15:05:00,21.5,21.51,21.46,21.46,36924.0,18.914,18.9228,18.8788,18.8788,36924.0
2015-08-13 15:10:00,21.46,21.51,21.46,21.51,99114.0,18.8788,18.9228,18.8788,18.9228,99114.0
2015-08-13 15:15:00,21.51,21.52,21.49,21.5,73921.0,18.9228,18.9316,18.9052,18.914,73921.0
2015-08-13 15:20:00,21.5,21.5,21.45,21.45,77065.0,18.914,18.914,18.87,18.87,77065.0
2015-08-13 15:25:00,21.45,21.48,21.42,21.46,128321.0,18.87,18.8964,18.8437,18.8788,128321.0
2015-08-13 15:30:00,21.46,21.46,21.42,21.42,47217.0,18.8788,18.8788,18.8437,18.8437,47217.0
2015-08-13 15:35:00,21.42,21.43,21.38,21.38,168113.0,18.8437,18.8524,18.8085,18.8085,168113.0
2015-08-13 15:40:00,21.39,21.39,21.36,21.37,112110.0,18.8173,18.8173,18.7909,18.7997,112110.0
2015-08-13 15:45:00,21.37,21.38,21.35,21.38,201461.0,18.7997,18.8085,18.7821,18.8085,201461.0
2015-08-13 15:50:00,21.38,21.39,21.36,21.38,153905.0,18.8085,18.8173,18.7909,18.8085,153905.0
2015-08-13 15:55:00,21.38,21.39,21.34,21.35,646124.0,18.8085,18.8173,18.7733,18.7821,646124.0
2015-08-14 09:30:00,21.28,21.33,21.16,21.2,86196.0,18.7205,18.7645,18.6149,18.6501,86196.0
2015-08-14 09:35:00,21.2,21.21,21.11,21.14,81717.0,18.6501,18.6589,18.5709,18.5973,81717.0
2015-08-14 09:40:00,21.13,21.19,21.11,21.15,131189.0,18.5885,18.6413,18.5709,18.6061,131189.0
2015-08-14 09:45:00,21.15,21.16,21.14,21.15,76713.0,18.6061,18.6149,18.5973,18.6061,76713.0
2015-08-14 09:50:00,21.16,21.22,21.15,21.19,79606.0,18.6149,18.6677,18.6061,18.6413,79606.0
2015-08-14 09:55:00,21.18,21.18,21.15,21.16,33335.0,18.6325,18.6325,18.6061,18.6149,33335.0
2015-08-14 10:00:00,21.16,21.22,21.15,21.21,57421.0,18.6149,18.6677,18.6061,18.6589,57421.0
2015-08-14 10:05:00,21.21,21.23,21.19,21.23,54691.0,18.6589,18.6765,18.6413,18.6765,54691.0
2015-08-14 10:10:00,21.23,21.23,21.19,21.2,35717.0,18.6765,18.6765,18.6413,18.6501,35717.0
2015-08-14 10:15:00,21.2,21.21,21.19,21.19,45082.0,18.6501,18.6589,18.6413,18.6413,45082.0
2015-08-14 10:20:00,21.19,21.21,21.17,21.21,37993.0,18.6413,18.6589,18.6237,18.6589,37993.0
2015-08-14 10:25:00,21.2,21.21,21.17,21.18,44740.0,18.6501,18.6589,18.6237,18.6325,44740.0
2015-08-14 10:30:00,21.17,21.2,21.17,21.2,86031.0,18.6237,18.6501,18.6237,18.6501,86031.0
2015-08-14 10:35:00,21.19,21.2,21.17,21.2,32448.0,18.6413,18.6501,18.6237,18.6501,32448.0
2015-08-14 10:40:00,21.2,21.21,21.19,21.2,39321.0,18.6501,18.6589,18.6413,18.6501,39321.0
2015-08-14 10:45:00,21.19,21.2,21.15,21.16,73028.0,18.6413,18.6501,18.6061,18.6149,73028.0
2015-08-14 10:50:00,21.15,21.16,21.13,21.14,80501.0,18.6061,18.6149,18.5885,18.5973,80501.0
2015-08-14 10:55:00,21.14,21.15,21.12,21.13,55353.0,18.5973,18.6061,18.5797,18.5885,55353.0
2015-08-14 11:00:00,21.13,21.14,21.11,21.14,58305.0,18.5885,18.5973,18.5709,18.5973,58305.0
2015-08-14 11:05:00,21.13,21.14,21.09,21.1,56604.0,18.5885,18.5973,18.5533,18.5621,56604.0
2015-08-14 11:10:00,21.09,21.1,21.07,21.07,49770.0,18.5533,18.5621,18.5357,18.5357,49770.0
2015-08-14 11:15:00,21.07,21.08,21.04,21.07,43759.0,18.5357,18.5445,18.5094,18.5357,43759.0
2015-08-14 11:20:00,21.07,21.09,21.06,21.08,25372.0,18.5357,18.5533,18.527,18.5445,25372.0
2015-08-14 11:25:00,21.09,21.12,21.08,21.12,25926.0,18.5533,18.5797,18.5445,18.5797,25926.0
2015-08-14 11:30:00,21.12,21.12,21.09,21.12,54093.0,18.5797,18.5797,18.5533,18.5797,54093.0
2015-08-14 11:35:00,21.12,21.13,21.09,21.11,95075.0,18.5797,18.5885,18.5533,18.5709,95075.0
2015-08-14 11:40:00,21.11,21.17,21.11,21.17,46380.0,18.5709,18.6237,18.5709,18.6237,46380.0
2015-08-14 11:45:00,21.16,21.17,21.13,21.13,25979.0,18.6149,18.6237,18.5885,18.5885,25979.0
2015-08-14 11:50:00,21.13,21.16,21.13,21.14,33006.0,18.5885,18.6149,18.5885,18.5973,33006.0
2015-08-14 11:55:00,21.14,21.15,21.1,21.11,128256.0,18.5973,18.6061,18.5621,18.5709,128256.0
2015-08-14 12:00:00,21.11,21.11,21.06,21.07,27790.0,18.5709,18.5709,18.527,18.5357,27790.0
2015-08-14 12:05:00,21.07,21.11,21.06,21.1,53698.0,18.5357,18.5709,18.527,18.5621,53698.0
2015-08-14 12:10:00,21.1,21.11,21.06,21.07,27571.0,18.5621,18.5709,18.527,18.5357,27571.0
2015-08-14 12:15:00,21.07,21.09,21.07,21.08,24845.0,18.5357,18.5533,18.5357,18.5445,24845.0
2015-08-14 12:20:00,21.07,21.08,21.04,21.05,22232.0,18.5357,18.5445,18.5094,18.5182,22232.0
2015-08-14 12:25:00,21.05,21.06,21.04,21.05,28308.0,18.5182,18.527,18.5094,18.5182,28308.0
2015-08-14 12:30:00,21.05,21.07,21.05,21.06,34942.0,18.5182,18.5357,18.5182,18.527,34942.0
2015-08-14 12:35:00,21.06,21.07,21.05,21.05,35768.0,18.527,18.5357,18.5182,18.5182,35768.0
2015-08-14 12:40:00,21.05,21.05,21.03,21.04,35191.0,18.5182,18.5182,18.5006,18.5094,35191.0
2015-08-14 12:45:00,21.05,21.05,21.0,21.01,39949.0,18.5182,18.5182,18.4742,18.483,39949.0
2015-08-14 12:50:00,21.01,21.02,21.0,21.02,14485.0,18.483,18.4918,18.4742,18.4918,14485.0
2015-08-14 12:55:00,21.01,21.07,21.01,21.06,31113.0,18.483,18.5357,18.483,18.527,31113.0
2015-08-14 13:00:00,21.05,21.07,21.04,21.06,17874.0,18.5182,18.5357,18.5094,18.527,17874.0
2015-08-14 13:05:00,21.07,21.09,21.06,21.09,35609.0,18.5357,18.5533,18.527,18.5533,35609.0
2015-08-14 13:10:00,21.09,21.15,21.08,21.15,40987.0,18.5533,18.6061,18.5445,18.6061,40987.0
2015-08-14 13:15:00,21.15,21.17,21.13,21.14,26963.0,18.6061,18.6237,18.5885,18.5973,26963.0
2015-08-14 13:20:00,21.14,21.14,21.11,21.11,21607.0,18.5973,18.5973,18.5709,18.5709,21607.0
2015-08-14 13:25:00,21.12,21.13,21.11,21.12,24891.0,18.5797,18.5885,18.5709,18.5797,24891.0
2015-08-14 13:30:00,21.12,21.17,21.12,21.15,45655.0,18.5797,18.6237,18.5797,18.6061,45655.0
2015-08-14 13:35:00,21.16,21.16,21.13,21.13,20799.0,18.6149,18.6149,18.5885,18.5885,20799.0
2015-08-14 13:40:00,21.13,21.15,21.13,21.14,29877.0,18.5885,18.6061,18.5885,18.5973,29877.0
2015-08-14 13:45:00,21.13,21.14,21.09,21.09,28277.0,18.5885,18.5973,18.5533,18.5533,28277.0
2015-08-14 13:50:00,21.1,21.12,21.09,21.12,12799.0,18.5621,18.5797,18.5533,18.5797,12799.0
2015-08-14 13:55:00,21.12,21.14,21.11,21.14,38200.0,18.5797,18.5973,18.5709,18.5973,38200.0
2015-08-14 14:00:00,21.14,21.14,21.12,21.12,15268.0,18.5973,18.5973,18.5797,18.5797,15268.0
2015-08-14 14:05:00,21.12,21.13,21.1,21.11,44140.0,18.5797,18.5885,18.5621,18.5709,44140.0
2015-08-14 14:10:00,21.11,21.13,21.11,21.13,22888.0,18.5709,18.5885,18.5709,18.5885,22888.0
2015-08-14 14:15:00,21.13,21.13,21.11,21.11,18136.0,18.5885,18.5885,18.5709,18.5709,18136.0
2015-08-14 14:20:00,21.12,21.14,21.11,21.14,25754.0,18.5797,18.5973,18.5709,18.5973,25754.0
2015-08-14 14:25:00,21.14,21.16,21.12,21.12,25315.0,18.5973,18.6149,18.5797,18.5797,25315.0
2015-08-14 14:30:00,21.12,21.16,21.11,21.14,40112.0,18.5797,18.6149,18.5709,18.5973,40112.0
2015-08-14 14:35:00,21.14,21.17,21.14,21.17,16046.0,18.5973,18.6237,18.5973,18.6237,16046.0
2015-08-14 14:40:00,21.17,21.17,21.13,21.13,24218.0,18.6237,18.6237,18.5885,18.5885,24218.0
2015-08-14 14:45:00,21.14,21.15,21.12,21.14,23629.0,18.5973,18.6061,18.5797,18.5973,23629.0
2015-08-14 14:50:00,21.13,21.13,21.11,21.13,39256.0,18.5885,18.5885,18.5709,18.5885,39256.0
2015-08-14 14:55:00,21.13,21.15,21.13,21.15,25091.0,18.5885,18.6061,18.5885,18.6061,25091.0
2015-08-14 15:00:00,21.15,21.17,21.15,21.15,19340.0,18.6061,18.6237,18.6061,18.6061,19340.0
2015-08-14 15:05:00,21.15,21.16,21.14,21.16,35192.0,18.6061,18.6149,18.5973,18.6149,35192.0
2015-08-14 15:10:00,21.16,21.16,21.15,21.15,9711.0,18.6149,18.6149,18.6061,18.6061,9711.0
2015-08-14 15:15:00,21.16,21.17,21.14,21.14,38747.0,18.6149,18.6237,18.5973,18.5973,38747.0
2015-08-14 15:20:00,21.14,21.16,21.14,21.14,49439.0,18.5973,18.6149,18.5973,18.5973,49439.0
2015-08-14 15:25:00,21.14,21.17,21.13,21.17,96302.0,18.5973,18.6237,18.5885,18.6237,96302.0
2015-08-14 15:30:00,21.17,21.17,21.13,21.14,42853.0,18.6237,18.6237,18.5885,18.5973,42853.0
2015-08-14 15:35:00,21.14,21.16,21.13,21.16,47428.0,18.5973,18.6149,18.5885,18.6149,47428.0
2015-08-14 15:40:00,21.16,21.16,21.13,21.13,63093.0,18.6149,18.6149,18.5885,18.5885,63093.0
2015-08-14 15:45:00,21.14,21.18,21.13,21.16,115668.0,18.5973,18.6325,18.5885,18.6149,115668.0
2015-08-14 15:50:00,21.16,21.17,21.15,21.15,86381.0,18.6149,18.6237,18.6061,18.6061,86381.0
2015-08-14 15:55:00,21.15,21.17,21.14,21.17,395575.0,18.6061,18.6237,18.5973,18.6237,395575.0
2015-08-17 09:30:00,21.08,21.14,20.99,21.03,47397.0,18.5445,18.5973,18.4654,18.5006,47397.0
2015-08-17 09:35:00,21.01,21.06,21.0,21.01,36314.0,18.483,18.527,18.4742,18.483,36314.0
2015-08-17 09:40:00,21.02,21.07,21.01,21.06,39446.0,18.4918,18.5357,18.483,18.527,39446.0
2015-08-17 09:45:00,21.05,21.12,21.05,21.08,38056.0,18.5182,18.5797,18.5182,18.5445,38056.0
2015-08-17 09:50:00,21.08,21.13,21.06,21.09,28617.0,18.5445,18.5885,18.527,18.5533,28617.0
2015-08-17 09:55:00,21.09,21.14,21.08,21.13,26015.0,18.5533,18.5973,18.5445,18.5885,26015.0
2015-08-17 10:00:00,21.13,21.14,21.09,21.13,37193.0,18.5885,18.5973,18.5533,18.5885,37193.0
2015-08-17 10:05:00,21.14,21.24,21.13,21.22,38883.0,18.5973,18.6853,18.5885,18.6677,38883.0
2015-08-17 10:10:00,21.22,21.29,21.22,21.28,33078.0,18.6677,18.7293,18.6677,18.7205,33078.0
2015-08-17 10:15:00,21.28,21.34,21.27,21.31,58302.0,18.7205,18.7733,18.7117,18.7469,58302.0
2015-08-17 10:20:00,21.31,21.31,21.27,21.28,39953.0,18.7469,18.7469,18.7117,18.7205,39953.0
2015-08-17 10:25:00,21.28,21.31,21.27,21.3,34432.0,18.7205,18.7469,18.7117,18.7381,34432.0
2015-08-17 10:30:00,21.3,21.32,21.29,21.29,42251.0,18.7381,18.7557,18.7293,18.7293,42251.0
2015-08-17 10:35:00,21.29,21.29,21.24,21.26,41020.0,18.7293,18.7293,18.6853,18.7029,41020.0
2015-08-17 10:40:00,21.26,21.29,21.25,21.28,17797.0,18.7029,18.7293,18.6941,18.7205,17797.0
2015-08-17 10:45:00,21.29,21.32,21.29,21.29,18833.0,18.7293,18.7557,18.7293,18.7293,18833.0
2015-08-17 10:50:00,21.29,21.32,21.26,21.32,48570.0,18.7293,18.7557,18.7029,18.7557,48570.0
2015-08-17 10:55:00,21.31,21.35,21.31,21.35,13053.0,18.7469,18.7821,18.7469,18.7821,13053.0
2015-08-17 11:00:00,21.35,21.36,21.33,21.35,27210.0,18.7821,18.7909,18.7645,18.7821,27210.0
2015-08-17 11:05:00,21.35,21.38,21.34,21.36,22045.0,18.7821,18.8085,18.7733,18.7909,22045.0
2015-08-17 11:10:00,21.36,21.39,21.36,21.39,45189.0,18.7909,18.8173,18.7909,18.8173,45189.0
2015-08-17 11:15:00,21.39,21.4,21.38,21.38,38748.0,18.8173,18.8261,18.8085,18.8085,38748.0
2015-08-17 11:20:00,21.38,21.41,21.37,21.39,20202.0,18.8085,18.8349,18.7997,18.8173,20202.0
2015-08-17 11:25:00,21.39,21.4,21.38,21.39,14463.0,18.8173,18.8261,18.8085,18.8173,14463.0
2015-08-17 11:30:00,21.38,21.39,21.37,21.38,18586.0,18.8085,18.8173,18.7997,18.8085,18586.0
2015-08-17 11:35:00,21.38,21.4,21.36,21.4,23144.0,18.8085,18.8261,18.7909,18.8261,23144.0
2015-08-17 11:40:00,21.39,21.43,21.39,21.41,34282.0,18.8173,18.8524,18.8173,18.8349,34282.0
2015-08-17 11:45:00,21.42,21.46,21.41,21.45,21270.0,18.8437,18.8788,18.8349,18.87,21270.0
2015-08-17 11:50:00,21.45,21.45,21.39,21.4,36332.0,18.87,18.87,18.8173,18.8261,36332.0
2015-08-17 11:55:00,21.4,21.45,21.4,21.45,35401.0,18.8261,18.87,18.8261,18.87,35401.0
2015-08-17 12:00:00,21.45,21.46,21.43,21.44,25311.0,18.87,18.8788,18.8524,18.8612,25311.0
2015-08-17 12:05:00,21.44,21.46,21.44,21.45,34335.0,18.8612,18.8788,18.8612,18.87,34335.0
2015-08-17 12:10:00,21.44,21.45,21.42,21.43,10738.0,18.8612,18.87,18.8437,18.8524,10738.0
2015-08-17 12:15:00,21.42,21.45,21.42,21.43,34475.0,18.8437,18.87,18.8437,18.8524,34475.0
2015-08-17 12:20:00,21.43,21.45,21.42,21.45,23188.0,18.8524,18.87,18.8437,18.87,23188.0
2015-08-17 12:25:00,21.44,21.45,21.42,21.45,13850.0,18.8612,18.87,18.8437,18.87,13850.0
2015-08-17 12:30:00,21.45,21.47,21.44,21.45,28711.0,18.87,18.8876,18.8612,18.87,28711.0
2015-08-17 12:35:00,21.46,21.46,21.45,21.46,9530.0,18.8788,18.8788,18.87,18.8788,9530.0
2015-08-17 12:40:00,21.46,21.46,21.45,21.45,19783.0,18.8788,18.8788,18.87,18.87,19783.0
2015-08-17 12:45:00,21.44,21.45,21.44,21.45,3300.0,18.8612,18.87,18.8612,18.87,3300.0
2015-08-17 12:50:00,21.45,21.45,21.43,21.44,16559.0,18.87,18.87,18.8524,18.8612,16559.0
2015-08-17 12:55:00,21.44,21.45,21.42,21.43,38308.0,18.8612,18.87,18.8437,18.8524,38308.0
2015-08-17 13:00:00,21.43,21.43,21.41,21.41,28901.0,18.8524,18.8524,18.8349,18.8349,28901.0
2015-08-17 13:05:00,21.41,21.41,21.4,21.41,21482.0,18.8349,18.8349,18.8261,18.8349,21482.0
2015-08-17 13:10:00,21.4,21.41,21.4,21.41,8218.0,18.8261,18.8349,18.8261,18.8349,8218.0
2015-08-17 13:15:00,21.41,21.41,21.4,21.4,4062.0,18.8349,18.8349,18.8261,18.8261,4062.0
2015-08-17 13:20:00,21.4,21.41,21.39,21.39,22587.0,18.8261,18.8349,18.8173,18.8173,22587.0
2015-08-17 13:25:00,21.39,21.42,21.39,21.42,55039.0,18.8173,18.8437,18.8173,18.8437,55039.0
2015-08-17 13:30:00,21.42,21.42,21.4,21.4,13312.0,18.8437,18.8437,18.8261,18.8261,13312.0
2015-08-17 13:35:00,21.4,21.41,21.38,21.39,17454.0,18.8261,18.8349,18.8085,18.8173,17454.0
2015-08-17 13:40:00,21.39,21.39,21.38,21.38,12046.0,18.8173,18.8173,18.8085,18.8085,12046.0
2015-08-17 13:45:00,21.39,21.39,21.38,21.38,8685.0,18.8173,18.8173,18.8085,18.8085,8685.0
2015-08-17 13:50:00,21.38,21.39,21.37,21.38,22843.0,18.8085,18.8173,18.7997,18.8085,22843.0
2015-08-17 13:55:00,21.37,21.38,21.37,21.37,17705.0,18.7997,18.8085,18.7997,18.7997,17705.0
2015-08-17 14:00:00,21.38,21.38,21.33,21.34,79937.0,18.8085,18.8085,18.7645,18.7733,79937.0
2015-08-17 14:05:00,21.33,21.34,21.31,21.31,18217.0,18.7645,18.7733,18.7469,18.7469,18217.0
2015-08-17 14:10:00,21.31,21.32,21.3,21.3,15120.0,18.7469,18.7557,18.7381,18.7381,15120.0
2015-08-17 14:15:00,21.3,21.33,21.28,21.32,57099.0,18.7381,18.7645,18.7205,18.7557,57099.0
2015-08-17 14:20:00,21.32,21.33,21.32,21.32,22291.0,18.7557,18.7645,18.7557,18.7557,22291.0
2015-08-17 14:25:00,21.32,21.36,21.32,21.35,45502.0,18.7557,18.7909,18.7557,18.7821,45502.0
2015-08-17 14:30:00,21.35,21.37,21.35,21.37,17964.0,18.7821,18.7997,18.7821,18.7997,17964.0
2015-08-17 14:35:00,21.37,21.38,21.34,21.35,68223.0,18.7997,18.8085,18.7733,18.7821,68223.0
2015-08-17 14:40:00,21.35,21.36,21.35,21.35,7869.0,18.7821,18.7909,18.7821,18.7821,7869.0
2015-08-17 14:45:00,21.35,21.36,21.35,21.35,5920.0,18.7821,18.7909,18.7821,18.7821,5920.0
2015-08-17 14:50:00,21.35,21.35,21.32,21.33,45414.0,18.7821,18.7821,18.7557,18.7645,45414.0
2015-08-17 14:55:00,21.33,21.35,21.33,21.35,29861.0,18.7645,18.7821,18.7645,18.7821,29861.0
2015-08-17 15:00:00,21.35,21.36,21.34,21.35,18995.0,18.7821,18.7909,18.7733,18.7821,18995.0
2015-08-17 15:05:00,21.36,21.36,21.35,21.36,14453.0,18.7909,18.7909,18.7821,18.7909,14453.0
2015-08-17 15:10:00,21.36,21.36,21.34,21.34,35386.0,18.7909,18.7909,18.7733,18.7733,35386.0
2015-08-17 15:15:00,21.34,21.35,21.33,21.33,18012.0,18.7733,18.7821,18.7645,18.7645,18012.0
2015-08-17 15:20:00,21.33,21.34,21.33,21.34,8880.0,18.7645,18.7733,18.7645,18.7733,8880.0
2015-08-17 15:25:00,21.34,21.35,21.29,21.33,266227.0,18.7733,18.7821,18.7293,18.7645,266227.0
2015-08-17 15:30:00,21.33,21.37,21.33,21.37,131121.0,18.7645,18.7997,18.7645,18.7997,131121.0
2015-08-17 15:35:00,21.37,21.39,21.36,21.37,67930.0,18.7997,18.8173,18.7909,18.7997,67930.0
2015-08-17 15:40:00,21.37,21.38,21.36,21.37,80372.0,18.7997,18.8085,18.7909,18.7997,80372.0
2015-08-17 15:45:00,21.36,21.37,21.36,21.36,37417.0,18.7909,18.7997,18.7909,18.7909,37417.0
2015-08-17 15:50:00,21.36,21.37,21.36,21.36,40859.0,18.7909,18.7997,18.7909,18.7909,40859.0
2015-08-17 15:55:00,21.37,21.37,21.36,21.37,123846.0,18.7997,18.7997,18.7909,18.7997,123846.0
2015-08-18 09:30:00,21.6,21.84,21.54,21.83,233486.0,19.002,19.2131,18.9492,19.2043,233486.0
2015-08-18 09:35:00,21.83,21.92,21.79,21.9,242687.0,19.2043,19.2835,19.1691,19.2659,242687.0
2015-08-18 09:40:00,21.9,21.92,21.79,21.89,267507.0,19.2659,19.2835,19.1691,19.2571,267507.0
2015-08-18 09:45:00,21.89,21.93,21.82,21.92,278790.0,19.2571,19.2923,19.1955,19.2835,278790.0
2015-08-18 09:50:00,21.92,21.95,21.89,21.93,399925.0,19.2835,19.3099,19.2571,19.2923,399925.0
2015-08-18 09:55:00,21.93,22.06,21.91,22.04,409819.0,19.2923,19.4067,19.2747,19.3891,409819.0
2015-08-18 10:00:00,22.04,22.1,22.01,22.02,206101.0,19.3891,19.4419,19.3627,19.3715,206101.0
2015-08-18 10:05:00,22.02,22.05,21.96,22.03,145981.0,19.3715,19.3979,19.3187,19.3803,145981.0
2015-08-18 10:10:00,22.03,22.04,22.01,22.02,74523.0,19.3803,19.3891,19.3627,19.3715,74523.0
2015-08-18 10:15:00,22.02,22.05,21.98,22.05,85472.0,19.3715,19.3979,19.3363,19.3979,85472.0
2015-08-18 10:20:00,22.05,22.09,22.05,22.08,79414.0,19.3979,19.4331,19.3979,19.4243,79414.0
2015-08-18 10:25:00,22.08,22.1,22.07,22.09,67864.0,19.4243,19.4419,19.4155,19.4331,67864.0
2015-08-18 10:30:00,22.08,22.08,22.05,22.07,48053.0,19.4243,19.4243,19.3979,19.4155,48053.0
2015-08-18 10:35:00,22.07,22.07,22.02,22.03,54911.0,19.4155,19.4155,19.3715,19.3803,54911.0
2015-08-18 10:40:00,22.03,22.03,21.98,22.01,51600.0,19.3803,19.3803,19.3363,19.3627,51600.0
2015-08-18 10:45:00,22.01,22.06,22.01,22.03,38533.0,19.3627,19.4067,19.3627,19.3803,38533.0
2015-08-18 10:50:00,22.03,22.09,22.02,22.09,59344.0,19.3803,19.4331,19.3715,19.4331,59344.0
2015-08-18 10:55:00,22.09,22.1,22.07,22.08,26088.0,19.4331,19.4419,19.4155,19.4243,26088.0
2015-08-18 11:00:00,22.08,22.08,22.02,22.03,33608.0,19.4243,19.4243,19.3715,19.3803,33608.0
2015-08-18 11:05:00,22.02,22.02,21.98,22.02,70643.0,19.3715,19.3715,19.3363,19.3715,70643.0
2015-08-18 11:10:00,22.02,22.04,21.96,21.96,71779.0,19.3715,19.3891,19.3187,19.3187,71779.0
2015-08-18 11:15:00,21.96,21.97,21.94,21.97,29658.0,19.3187,19.3275,19.3011,19.3275,29658.0
2015-08-18 11:20:00,21.96,21.96,21.91,21.91,29302.0,19.3187,19.3187,19.2747,19.2747,29302.0
2015-08-18 11:25:00,21.92,21.94,21.86,21.87,83209.0,19.2835,19.3011,19.2307,19.2395,83209.0
2015-08-18 11:30:00,21.87,21.91,21.87,21.9,28640.0,19.2395,19.2747,19.2395,19.2659,28640.0
2015-08-18 11:35:00,21.91,21.91,21.86,21.87,82820.0,19.2747,19.2747,19.2307,19.2395,82820.0
2015-08-18 11:40:00,21.87,21.9,21.85,21.87,40350.0,19.2395,19.2659,19.2219,19.2395,40350.0
2015-08-18 11:45:00,21.86,21.89,21.85,21.89,41076.0,19.2307,19.2571,19.2219,19.2571,41076.0
2015-08-18 11:50:00,21.89,21.9,21.87,21.87,49051.0,19.2571,19.2659,19.2395,19.2395,49051.0
2015-08-18 11:55:00,21.87,21.89,21.87,21.87,24966.0,19.2395,19.2571,19.2395,19.2395,24966.0
2015-08-18 12:00:00,21.87,21.88,21.84,21.86,66746.0,19.2395,19.2483,19.2131,19.2307,66746.0
2015-08-18 12:05:00,21.86,21.87,21.82,21.87,37207.0,19.2307,19.2395,19.1955,19.2395,37207.0
2015-08-18 12:10:00,21.86,21.9,21.84,21.89,35877.0,19.2307,19.2659,19.2131,19.2571,35877.0
2015-08-18 12:15:00,21.89,21.9,21.86,21.89,59401.0,19.2571,19.2659,19.2307,19.2571,59401.0
2015-08-18 12:20:00,21.89,21.9,21.88,21.9,16749.0,19.2571,19.2659,19.2483,19.2659,16749.0
2015-08-18 12:25:00,21.9,21.95,21.89,21.89,81819.0,19.2659,19.3099,19.2571,19.2571,81819.0
2015-08-18 12:30:00,21.89,21.93,21.89,21.9,47393.0,19.2571,19.2923,19.2571,19.2659,47393.0
2015-08-18 12:35:00,21.9,21.96,21.89,21.93,46963.0,19.2659,19.3187,19.2571,19.2923,46963.0
2015-08-18 12:40:00,21.93,21.95,21.91,21.94,109331.0,19.2923,19.3099,19.2747,19.3011,109331.0
2015-08-18 12:45:00,21.95,21.96,21.92,21.96,56516.0,19.3099,19.3187,19.2835,19.3187,56516.0
2015-08-18 12:50:00,21.95,22.0,21.95,22.0,47924.0,19.3099,19.3539,19.3099,19.3539,47924.0
2015-08-18 12:55:00,21.99,21.99,21.96,21.96,38458.0,19.3451,19.3451,19.3187,19.3187,38458.0
2015-08-18 13:00:00,21.96,21.96,21.9,21.93,39593.0,19.3187,19.3187,19.2659,19.2923,39593.0
2015-08-18 13:05:00,21.94,21.96,21.93,21.93,23759.0,19.3011,19.3187,19.2923,19.2923,23759.0
2015-08-18 13:10:00,21.94,21.97,21.94,21.97,29781.0,19.3011,19.3275,19.3011,19.3275,29781.0
2015-08-18 13:15:00,21.96,21.99,21.95,21.99,40385.0,19.3187,19.3451,19.3099,19.3451,40385.0
2015-08-18 13:20:00,21.98,21.99,21.93,21.93,19825.0,19.3363,19.3451,19.2923,19.2923,19825.0
2015-08-18 13:25:00,21.93,21.99,21.93,21.96,61100.0,19.2923,19.3451,19.2923,19.3187,61100.0
2015-08-18 13:30:00,21.95,21.97,21.92,21.96,33752.0,19.3099,19.3275,19.2835,19.3187,33752.0
2015-08-18 13:35:00,21.96,21.98,21.95,21.96,36092.0,19.3187,19.3363,19.3099,19.3187,36092.0
2015-08-18 13:40:00,21.96,22.0,21.95,21.95,38950.0,19.3187,19.3539,19.3099,19.3099,38950.0
2015-08-18 13:45:00,21.95,21.95,21.89,21.9,56973.0,19.3099,19.3099,19.2571,19.2659,56973.0
2015-08-18 13:50:00,21.91,21.91,21.89,21.89,37649.0,19.2747,19.2747,19.2571,19.2571,37649.0
2015-08-18 13:55:00,21.9,21.91,21.89,21.9,25191.0,19.2659,19.2747,19.2571,19.2659,25191.0
2015-08-18 14:00:00,21.89,21.91,21.85,21.85,44725.0,19.2571,19.2747,19.2219,19.2219,44725.0
2015-08-18 14:05:00,21.86,21.86,21.82,21.83,54631.0,19.2307,19.2307,19.1955,19.2043,54631.0
2015-08-18 14:10:00,21.83,21.83,21.79,21.8,44174.0,19.2043,19.2043,19.1691,19.1779,44174.0
2015-08-18 14:15:00,21.8,21.81,21.78,21.78,18771.0,19.1779,19.1867,19.1604,19.1604,18771.0
2015-08-18 14:20:00,21.78,21.79,21.75,21.76,22285.0,19.1604,19.1691,19.134,19.1428,22285.0
2015-08-18 14:25:00,21.75,21.81,21.75,21.81,51669.0,19.134,19.1867,19.134,19.1867,51669.0
2015-08-18 14:30:00,21.8,21.84,21.8,21.8,30076.0,19.1779,19.2131,19.1779,19.1779,30076.0
2015-08-18 14:35:00,21.8,21.82,21.79,21.79,113360.0,19.1779,19.1955,19.1691,19.1691,113360.0
2015-08-18 14:40:00,21.79,21.82,21.77,21.8,55849.0,19.1691,19.1955,19.1516,19.1779,55849.0
2015-08-18 14:45:00,21.79,21.87,21.79,21.87,98498.0,19.1691,19.2395,19.1691,19.2395,98498.0
2015-08-18 14:50:00,21.86,21.87,21.83,21.84,55714.0,19.2307,19.2395,19.2043,19.2131,55714.0
2015-08-18 14:55:00,21.85,21.88,21.85,21.88,26973.0,19.2219,19.2483,19.2219,19.2483,26973.0
2015-08-18 15:00:00,21.88,21.89,21.85,21.89,38290.0,19.2483,19.2571,19.2219,19.2571,38290.0
2015-08-18 15:05:00,21.89,21.91,21.88,21.9,78993.0,19.2571,19.2747,19.2483,19.2659,78993.0
2015-08-18 15:10:00,21.89,21.91,21.87,21.89,129538.0,19.2571,19.2747,19.2395,19.2571,129538.0
2015-08-18 15:15:00,21.89,21.91,21.88,21.91,22363.0,19.2571,19.2747,19.2483,19.2747,22363.0
2015-08-18 15:20:00,21.91,21.93,21.89,21.89,91747.0,19.2747,19.2923,19.2571,19.2571,91747.0
2015-08-18 15:25:00,21.89,21.93,21.88,21.92,110365.0,19.2571,19.2923,19.2483,19.2835,110365.0
2015-08-18 15:30:00,21.92,21.93,21.9,21.91,42209.0,19.2835,19.2923,19.2659,19.2747,42209.0
2015-08-18 15:35:00,21.91,21.95,21.91,21.95,57778.0,19.2747,19.3099,19.2747,19.3099,57778.0
2015-08-18 15:40:00,21.95,21.95,21.9,21.92,119461.0,19.3099,19.3099,19.2659,19.2835,119461.0
2015-08-18 15:45:00,21.91,21.94,21.9,21.92,91975.0,19.2747,19.3011,19.2659,19.2835,91975.0
2015-08-18 15:50:00,21.91,21.92,21.91,21.91,120975.0,19.2747,19.2835,19.2747,19.2747,120975.0
2015-08-18 15:55:00,21.91,21.92,21.89,21.9,290265.0,19.2747,19.2835,19.2571,19.2659,290265.0
2015-08-19 09:30:00,21.78,21.8,21.71,21.71,62750.0,19.1604,19.1779,19.0988,19.0988,62750.0
2015-08-19 09:35:00,21.71,21.82,21.65,21.8,104815.0,19.0988,19.1955,19.046,19.1779,104815.0
2015-08-19 09:40:00,21.8,21.8,21.73,21.75,36064.0,19.1779,19.1779,19.1164,19.134,36064.0
2015-08-19 09:45:00,21.75,21.85,21.73,21.77,67810.0,19.134,19.2219,19.1164,19.1516,67810.0
2015-08-19 09:50:00,21.77,21.82,21.74,21.78,34086.0,19.1516,19.1955,19.1252,19.1604,34086.0
2015-08-19 09:55:00,21.78,21.8,21.74,21.76,35036.0,19.1604,19.1779,19.1252,19.1428,35036.0
2015-08-19 10:00:00,21.75,21.87,21.72,21.87,42798.0,19.134,19.2395,19.1076,19.2395,42798.0
2015-08-19 10:05:00,21.87,21.95,21.86,21.93,75392.0,19.2395,19.3099,19.2307,19.2923,75392.0
2015-08-19 10:10:00,21.93,21.96,21.92,21.92,33563.0,19.2923,19.3187,19.2835,19.2835,33563.0
2015-08-19 10:15:00,21.92,21.93,21.85,21.85,32261.0,19.2835,19.2923,19.2219,19.2219,32261.0
2015-08-19 10:20:00,21.85,21.87,21.83,21.85,29015.0,19.2219,19.2395,19.2043,19.2219,29015.0
2015-08-19 10:25:00,21.85,21.86,21.84,21.84,29764.0,19.2219,19.2307,19.2131,19.2131,29764.0
2015-08-19 10:30:00,21.83,21.84,21.76,21.81,89721.0,19.2043,19.2131,19.1428,19.1867,89721.0
2015-08-19 10:35:00,21.81,21.81,21.76,21.8,34019.0,19.1867,19.1867,19.1428,19.1779,34019.0
2015-08-19 10:40:00,21.8,21.81,21.71,21.73,27631.0,19.1779,19.1867,19.0988,19.1164,27631.0
2015-08-19 10:45:00,21.73,21.74,21.7,21.71,25079.0,19.1164,19.1252,19.09,19.0988,25079.0
2015-08-19 10:50:00,21.71,21.71,21.66,21.67,79849.0,19.0988,19.0988,19.0548,19.0636,79849.0
2015-08-19 10:55:00,21.67,21.71,21.64,21.68,32132.0,19.0636,19.0988,19.0372,19.0724,32132.0
2015-08-19 11:00:00,21.69,21.72,21.66,21.69,58425.0,19.0812,19.1076,19.0548,19.0812,58425.0
2015-08-19 11:05:00,21.69,21.73,21.68,21.71,25584.0,19.0812,19.1164,19.0724,19.0988,25584.0
2015-08-19 11:10:00,21.71,21.75,21.69,21.75,29666.0,19.0988,19.134,19.0812,19.134,29666.0
2015-08-19 11:15:00,21.74,21.79,21.74,21.77,145996.0,19.1252,19.1691,19.1252,19.1516,145996.0
2015-08-19 11:20:00,21.77,21.8,21.76,21.78,51027.0,19.1516,19.1779,19.1428,19.1604,51027.0
2015-08-19 11:25:00,21.78,21.81,21.74,21.81,26894.0,19.1604,19.1867,19.1252,19.1867,26894.0
2015-08-19 11:30:00,21.8,21.81,21.79,21.8,48209.0,19.1779,19.1867,19.1691,19.1779,48209.0
2015-08-19 11:35:00,21.8,21.85,21.79,21.85,60897.0,19.1779,19.2219,19.1691,19.2219,60897.0
2015-08-19 11:40:00,21.85,21.85,21.81,21.82,34987.0,19.2219,19.2219,19.1867,19.1955,34987.0
2015-08-19 11:45:00,21.82,21.83,21.78,21.79,32918.0,19.1955,19.2043,19.1604,19.1691,32918.0
2015-08-19 11:50:00,21.79,21.86,21.78,21.84,63960.0,19.1691,19.2307,19.1604,19.2131,63960.0
2015-08-19 11:55:00,21.84,21.87,21.83,21.83,36419.0,19.2131,19.2395,19.2043,19.2043,36419.0
2015-08-19 12:00:00,21.83,21.86,21.81,21.83,49038.0,19.2043,19.2307,19.1867,19.2043,49038.0
2015-08-19 12:05:00,21.82,21.86,21.82,21.86,27923.0,19.1955,19.2307,19.1955,19.2307,27923.0
2015-08-19 12:10:00,21.85,21.88,21.83,21.85,52345.0,19.2219,19.2483,19.2043,19.2219,52345.0
2015-08-19 12:15:00,21.84,21.85,21.81,21.82,23858.0,19.2131,19.2219,19.1867,19.1955,23858.0
2015-08-19 12:20:00,21.82,21.86,21.81,21.86,50237.0,19.1955,19.2307,19.1867,19.2307,50237.0
2015-08-19 12:25:00,21.85,21.86,21.83,21.84,14894.0,19.2219,19.2307,19.2043,19.2131,14894.0
2015-08-19 12:30:00,21.84,21.88,21.84,21.86,31217.0,19.2131,19.2483,19.2131,19.2307,31217.0
2015-08-19 12:35:00,21.87,21.89,21.84,21.89,31856.0,19.2395,19.2571,19.2131,19.2571,31856.0
2015-08-19 12:40:00,21.89,21.92,21.89,21.89,32917.0,19.2571,19.2835,19.2571,19.2571,32917.0
2015-08-19 12:45:00,21.89,21.91,21.88,21.91,25296.0,19.2571,19.2747,19.2483,19.2747,25296.0
2015-08-19 12:50:00,21.91,21.92,21.87,21.9,25346.0,19.2747,19.2835,19.2395,19.2659,25346.0
2015-08-19 12:55:00,21.9,21.91,21.88,21.91,26683.0,19.2659,19.2747,19.2483,19.2747,26683.0
2015-08-19 13:00:00,21.9,21.92,21.89,21.91,32093.0,19.2659,19.2835,19.2571,19.2747,32093.0
2015-08-19 13:05:00,21.91,21.92,21.9,21.92,15815.0,19.2747,19.2835,19.2659,19.2835,15815.0
2015-08-19 13:10:00,21.92,21.98,21.91,21.96,34387.0,19.2835,19.3363,19.2747,19.3187,34387.0
2015-08-19 13:15:00,21.97,21.97,21.93,21.93,36895.0,19.3275,19.3275,19.2923,19.2923,36895.0
2015-08-19 13:20:00,21.94,21.97,21.9,21.93,47344.0,19.3011,19.3275,19.2659,19.2923,47344.0
2015-08-19 13:25:00,21.93,21.93,21.88,21.88,19081.0,19.2923,19.2923,19.2483,19.2483,19081.0
2015-08-19 13:30:00,21.88,21.91,21.87,21.88,16889.0,19.2483,19.2747,19.2395,19.2483,16889.0
2015-08-19 13:35:00,21.88,21.9,21.87,21.88,25208.0,19.2483,19.2659,19.2395,19.2483,25208.0
2015-08-19 13:40:00,21.88,21.94,21.88,21.94,30288.0,19.2483,19.3011,19.2483,19.3011,30288.0
2015-08-19 13:45:00,21.93,22.0,21.91,21.96,54978.0,19.2923,19.3539,19.2747,19.3187,54978.0
2015-08-19 13:50:00,21.96,21.97,21.94,21.95,22501.0,19.3187,19.3275,19.3011,19.3099,22501.0
2015-08-19 13:55:00,21.95,21.95,21.9,21.9,19245.0,19.3099,19.3099,19.2659,19.2659,19245.0
2015-08-19 14:00:00,21.9,21.97,21.9,21.96,58967.0,19.2659,19.3275,19.2659,19.3187,58967.0
2015-08-19 14:05:00,21.97,22.01,21.96,22.01,122635.0,19.3275,19.3627,19.3187,19.3627,122635.0
2015-08-19 14:10:00,22.01,22.06,22.0,22.03,74403.0,19.3627,19.4067,19.3539,19.3803,74403.0
2015-08-19 14:15:00,22.02,22.03,21.95,22.0,22199.0,19.3715,19.3803,19.3099,19.3539,22199.0
2015-08-19 14:20:00,22.0,22.01,21.98,21.98,21318.0,19.3539,19.3627,19.3363,19.3363,21318.0
2015-08-19 14:25:00,21.98,21.98,21.94,21.96,22875.0,19.3363,19.3363,19.3011,19.3187,22875.0
2015-08-19 14:30:00,21.96,21.97,21.92,21.93,45835.0,19.3187,19.3275,19.2835,19.2923,45835.0
2015-08-19 14:35:00,21.94,21.97,21.93,21.95,58272.0,19.3011,19.3275,19.2923,19.3099,58272.0
2015-08-19 14:40:00,21.95,21.96,21.92,21.94,64385.0,19.3099,19.3187,19.2835,19.3011,64385.0
2015-08-19 14:45:00,21.94,21.94,21.9,21.94,41794.0,19.3011,19.3011,19.2659,19.3011,41794.0
2015-08-19 14:50:00,21.95,21.96,21.89,21.89,28639.0,19.3099,19.3187,19.2571,19.2571,28639.0
2015-08-19 14:55:00,21.91,21.91,21.84,21.87,28277.0,19.2747,19.2747,19.2131,19.2395,28277.0
2015-08-19 15:00:00,21.87,21.87,21.83,21.85,54049.0,19.2395,19.2395,19.2043,19.2219,54049.0
2015-08-19 15:05:00,21.85,21.9,21.84,21.87,32427.0,19.2219,19.2659,19.2131,19.2395,32427.0
2015-08-19 15:10:00,21.88,21.89,21.86,21.87,42179.0,19.2483,19.2571,19.2307,19.2395,42179.0
2015-08-19 15:15:00,21.87,21.89,21.83,21.88,61529.0,19.2395,19.2571,19.2043,19.2483,61529.0
2015-08-19 15:20:00,21.87,21.93,21.86,21.9,59705.0,19.2395,19.2923,19.2307,19.2659,59705.0
2015-08-19 15:25:00,21.91,21.92,21.89,21.91,32950.0,19.2747,19.2835,19.2571,19.2747,32950.0
2015-08-19 15:30:00,21.91,21.94,21.9,21.93,54231.0,19.2747,19.3011,19.2659,19.2923,54231.0
2015-08-19 15:35:00,21.93,21.93,21.88,21.88,47562.0,19.2923,19.2923,19.2483,19.2483,47562.0
2015-08-19 15:40:00,21.89,21.94,21.88,21.94,102414.0,19.2571,19.3011,19.2483,19.3011,102414.0
2015-08-19 15:45:00,21.94,21.98,21.92,21.98,299393.0,19.3011,19.3363,19.2835,19.3363,299393.0
2015-08-19 15:50:00,21.97,22.01,21.95,22.01,306730.0,19.3275,19.3627,19.3099,19.3627,306730.0
2015-08-19 15:55:00,22.01,22.04,22.0,22.01,595295.0,19.3627,19.3891,19.3539,19.3627,595295.0
2015-08-20 09:30:00,21.76,21.83,21.66,21.82,101931.0,19.1428,19.2043,19.0548,19.1955,101931.0
2015-08-20 09:35:00,21.81,21.95,21.78,21.9,52077.0,19.1867,19.3099,19.1604,19.2659,52077.0
2015-08-20 09:40:00,21.91,21.94,21.88,21.91,27214.0,19.2747,19.3011,19.2483,19.2747,27214.0
2015-08-20 09:45:00,21.91,21.95,21.85,21.86,86270.0,19.2747,19.3099,19.2219,19.2307,86270.0
2015-08-20 09:50:00,21.87,21.9,21.85,21.85,27820.0,19.2395,19.2659,19.2219,19.2219,27820.0
2015-08-20 09:55:00,21.85,21.86,21.81,21.83,48505.0,19.2219,19.2307,19.1867,19.2043,48505.0
2015-08-20 10:00:00,21.82,21.83,21.77,21.78,46237.0,19.1955,19.2043,19.1516,19.1604,46237.0
2015-08-20 10:05:00,21.78,21.83,21.77,21.82,56575.0,19.1604,19.2043,19.1516,19.1955,56575.0
2015-08-20 10:10:00,21.82,21.87,21.8,21.86,49012.0,19.1955,19.2395,19.1779,19.2307,49012.0
2015-08-20 10:15:00,21.85,21.85,21.79,21.8,35439.0,19.2219,19.2219,19.1691,19.1779,35439.0
2015-08-20 10:20:00,21.8,21.82,21.75,21.76,56147.0,19.1779,19.1955,19.134,19.1428,56147.0
2015-08-20 10:25:00,21.75,21.78,21.73,21.77,44504.0,19.134,19.1604,19.1164,19.1516,44504.0
2015-08-20 10:30:00,21.77,21.77,21.72,21.76,67353.0,19.1516,19.1516,19.1076,19.1428,67353.0
2015-08-20 10:35:00,21.75,21.78,21.71,21.75,58327.0,19.134,19.1604,19.0988,19.134,58327.0
2015-08-20 10:40:00,21.76,21.76,21.71,21.71,74841.0,19.1428,19.1428,19.0988,19.0988,74841.0
2015-08-20 10:45:00,21.71,21.79,21.7,21.79,90757.0,19.0988,19.1691,19.09,19.1691,90757.0
2015-08-20 10:50:00,21.79,21.83,21.78,21.82,17953.0,19.1691,19.2043,19.1604,19.1955,17953.0
2015-08-20 10:55:00,21.82,21.83,21.78,21.79,67113.0,19.1955,19.2043,19.1604,19.1691,67113.0
2015-08-20 11:00:00,21.79,21.81,21.77,21.78,79272.0,19.1691,19.1867,19.1516,19.1604,79272.0
2015-08-20 11:05:00,21.79,21.79,21.72,21.73,35206.0,19.1691,19.1691,19.1076,19.1164,35206.0
2015-08-20 11:10:00,21.73,21.74,21.69,21.69,36073.0,19.1164,19.1252,19.0812,19.0812,36073.0
2015-08-20 11:15:00,21.7,21.7,21.64,21.65,31213.0,19.09,19.09,19.0372,19.046,31213.0
2015-08-20 11:20:00,21.65,21.67,21.64,21.66,19959.0,19.046,19.0636,19.0372,19.0548,19959.0
2015-08-20 11:25:00,21.67,21.71,21.67,21.67,32073.0,19.0636,19.0988,19.0636,19.0636,32073.0
2015-08-20 11:30:00,21.68,21.7,21.65,21.7,50946.0,19.0724,19.09,19.046,19.09,50946.0
2015-08-20 11:35:00,21.7,21.74,21.69,21.73,61695.0,19.09,19.1252,19.0812,19.1164,61695.0
2015-08-20 11:40:00,21.73,21.73,21.7,21.71,36741.0,19.1164,19.1164,19.09,19.0988,36741.0
2015-08-20 11:45:00,21.71,21.73,21.7,21.7,33267.0,19.0988,19.1164,19.09,19.09,33267.0
2015-08-20 11:50:00,21.7,21.72,21.69,21.7,82906.0,19.09,19.1076,19.0812,19.09,82906.0
2015-08-20 11:55:00,21.7,21.75,21.69,21.74,80718.0,19.09,19.134,19.0812,19.1252,80718.0
2015-08-20 12:00:00,21.73,21.75,21.69,21.69,31353.0,19.1164,19.134,19.0812,19.0812,31353.0
2015-08-20 12:05:00,21.69,21.71,21.68,21.71,34483.0,19.0812,19.0988,19.0724,19.0988,34483.0
2015-08-20 12:10:00,21.7,21.71,21.67,21.69,27261.0,19.09,19.0988,19.0636,19.0812,27261.0
2015-08-20 12:15:00,21.68,21.69,21.65,21.67,61537.0,19.0724,19.0812,19.046,19.0636,61537.0
2015-08-20 12:20:00,21.68,21.68,21.64,21.65,40818.0,19.0724,19.0724,19.0372,19.046,40818.0
2015-08-20 12:25:00,21.65,21.68,21.63,21.67,20361.0,19.046,19.0724,19.0284,19.0636,20361.0
2015-08-20 12:30:00,21.67,21.67,21.64,21.64,21554.0,19.0636,19.0636,19.0372,19.0372,21554.0
2015-08-20 12:35:00,21.64,21.66,21.63,21.64,24535.0,19.0372,19.0548,19.0284,19.0372,24535.0
2015-08-20 12:40:00,21.63,21.63,21.61,21.61,17314.0,19.0284,19.0284,19.0108,19.0108,17314.0
2015-08-20 12:45:00,21.61,21.62,21.59,21.61,34211.0,19.0108,19.0196,18.9932,19.0108,34211.0
2015-08-20 12:50:00,21.61,21.61,21.58,21.58,11878.0,19.0108,19.0108,18.9844,18.9844,11878.0
2015-08-20 12:55:00,21.58,21.58,21.56,21.56,34899.0,18.9844,18.9844,18.9668,18.9668,34899.0
2015-08-20 13:00:00,21.56,21.58,21.55,21.56,18786.0,18.9668,18.9844,18.958,18.9668,18786.0
2015-08-20 13:05:00,21.57,21.59,21.57,21.58,23316.0,18.9756,18.9932,18.9756,18.9844,23316.0
2015-08-20 13:10:00,21.58,21.61,21.57,21.6,17243.0,18.9844,19.0108,18.9756,19.002,17243.0
2015-08-20 13:15:00,21.59,21.66,21.59,21.66,21222.0,18.9932,19.0548,18.9932,19.0548,21222.0
2015-08-20 13:20:00,21.66,21.68,21.65,21.66,16651.0,19.0548,19.0724,19.046,19.0548,16651.0
2015-08-20 13:25:00,21.65,21.7,21.64,21.68,49508.0,19.046,19.09,19.0372,19.0724,49508.0
2015-08-20 13:30:00,21.67,21.7,21.65,21.69,30370.0,19.0636,19.09,19.046,19.0812,30370.0
2015-08-20 13:35:00,21.68,21.69,21.64,21.64,20318.0,19.0724,19.0812,19.0372,19.0372,20318.0
2015-08-20 13:40:00,21.64,21.67,21.62,21.66,31802.0,19.0372,19.0636,19.0196,19.0548,31802.0
2015-08-20 13:45:00,21.66,21.69,21.65,21.69,21374.0,19.0548,19.0812,19.046,19.0812,21374.0
2015-08-20 13:50:00,21.69,21.71,21.68,21.69,42241.0,19.0812,19.0988,19.0724,19.0812,42241.0
2015-08-20 13:55:00,21.7,21.71,21.68,21.71,17495.0,19.09,19.0988,19.0724,19.0988,17495.0
2015-08-20 14:00:00,21.7,21.7,21.66,21.66,26991.0,19.09,19.09,19.0548,19.0548,26991.0
2015-08-20 14:05:00,21.66,21.69,21.66,21.67,69766.0,19.0548,19.0812,19.0548,19.0636,69766.0
2015-08-20 14:10:00,21.67,21.68,21.65,21.66,39402.0,19.0636,19.0724,19.046,19.0548,39402.0
2015-08-20 14:15:00,21.66,21.67,21.63,21.64,41619.0,19.0548,19.0636,19.0284,19.0372,41619.0
2015-08-20 14:20:00,21.63,21.68,21.63,21.67,47015.0,19.0284,19.0724,19.0284,19.0636,47015.0
2015-08-20 14:25:00,21.66,21.66,21.62,21.63,39553.0,19.0548,19.0548,19.0196,19.0284,39553.0
2015-08-20 14:30:00,21.63,21.63,21.58,21.6,101608.0,19.0284,19.0284,18.9844,19.002,101608.0
2015-08-20 14:35:00,21.6,21.61,21.58,21.59,48750.0,19.002,19.0108,18.9844,18.9932,48750.0
2015-08-20 14:40:00,21.6,21.6,21.55,21.58,60809.0,19.002,19.002,18.958,18.9844,60809.0
2015-08-20 14:45:00,21.58,21.58,21.55,21.55,34665.0,18.9844,18.9844,18.958,18.958,34665.0
2015-08-20 14:50:00,21.56,21.61,21.55,21.57,162245.0,18.9668,19.0108,18.958,18.9756,162245.0
2015-08-20 14:55:00,21.57,21.58,21.51,21.52,227450.0,18.9756,18.9844,18.9228,18.9316,227450.0
2015-08-20 15:00:00,21.52,21.56,21.52,21.55,90127.0,18.9316,18.9668,18.9316,18.958,90127.0
2015-08-20 15:05:00,21.56,21.58,21.53,21.56,173608.0,18.9668,18.9844,18.9404,18.9668,173608.0
2015-08-20 15:10:00,21.57,21.58,21.54,21.57,75293.0,18.9756,18.9844,18.9492,18.9756,75293.0
2015-08-20 15:15:00,21.57,21.58,21.53,21.54,90585.0,18.9756,18.9844,18.9404,18.9492,90585.0
2015-08-20 15:20:00,21.54,21.56,21.53,21.54,61395.0,18.9492,18.9668,18.9404,18.9492,61395.0
2015-08-20 15:25:00,21.54,21.57,21.53,21.56,54457.0,18.9492,18.9756,18.9404,18.9668,54457.0
2015-08-20 15:30:00,21.56,21.62,21.56,21.6,77920.0,18.9668,19.0196,18.9668,19.002,77920.0
2015-08-20 15:35:00,21.61,21.63,21.58,21.58,78538.0,19.0108,19.0284,18.9844,18.9844,78538.0
2015-08-20 15:40:00,21.58,21.61,21.55,21.6,130562.0,18.9844,19.0108,18.958,19.002,130562.0
2015-08-20 15:45:00,21.6,21.6,21.56,21.57,133879.0,19.002,19.002,18.9668,18.9756,133879.0
2015-08-20 15:50:00,21.57,21.57,21.52,21.53,158319.0,18.9756,18.9756,18.9316,18.9404,158319.0
2015-08-20 15:55:00,21.52,21.54,21.49,21.51,570781.0,18.9316,18.9492,18.9052,18.9228,570781.0
2015-08-21 09:30:00,21.32,21.35,21.12,21.23,56384.0,18.7557,18.7821,18.5797,18.6765,56384.0
2015-08-21 09:35:00,21.24,21.28,21.21,21.27,195778.0,18.6853,18.7205,18.6589,18.7117,195778.0
2015-08-21 09:40:00,21.27,21.27,21.19,21.21,59737.0,18.7117,18.7117,18.6413,18.6589,59737.0
2015-08-21 09:45:00,21.21,21.21,21.13,21.19,54540.0,18.6589,18.6589,18.5885,18.6413,54540.0
2015-08-21 09:50:00,21.19,21.23,21.18,21.2,55447.0,18.6413,18.6765,18.6325,18.6501,55447.0
2015-08-21 09:55:00,21.2,21.21,21.17,21.2,81549.0,18.6501,18.6589,18.6237,18.6501,81549.0
2015-08-21 10:00:00,21.19,21.32,21.19,21.32,76519.0,18.6413,18.7557,18.6413,18.7557,76519.0
2015-08-21 10:05:00,21.32,21.36,21.28,21.3,58544.0,18.7557,18.7909,18.7205,18.7381,58544.0
2015-08-21 10:10:00,21.29,21.29,21.21,21.21,128536.0,18.7293,18.7293,18.6589,18.6589,128536.0
2015-08-21 10:15:00,21.21,21.24,21.2,21.2,31014.0,18.6589,18.6853,18.6501,18.6501,31014.0
2015-08-21 10:20:00,21.19,21.23,21.17,21.19,40183.0,18.6413,18.6765,18.6237,18.6413,40183.0
2015-08-21 10:25:00,21.17,21.17,21.12,21.14,53324.0,18.6237,18.6237,18.5797,18.5973,53324.0
2015-08-21 10:30:00,21.14,21.14,21.06,21.07,50350.0,18.5973,18.5973,18.527,18.5357,50350.0
2015-08-21 10:35:00,21.07,21.07,20.99,21.01,94193.0,18.5357,18.5357,18.4654,18.483,94193.0
2015-08-21 10:40:00,21.01,21.06,21.0,21.05,51335.0,18.483,18.527,18.4742,18.5182,51335.0
2015-08-21 10:45:00,21.06,21.07,21.01,21.01,55491.0,18.527,18.5357,18.483,18.483,55491.0
2015-08-21 10:50:00,21.0,21.04,21.0,21.0,40659.0,18.4742,18.5094,18.4742,18.4742,40659.0
2015-08-21 10:55:00,21.0,21.01,20.94,20.98,51739.0,18.4742,18.483,18.4214,18.4566,51739.0
2015-08-21 11:00:00,20.98,20.99,20.96,20.96,25825.0,18.4566,18.4654,18.439,18.439,25825.0
2015-08-21 11:05:00,20.96,20.97,20.91,20.92,26057.0,18.439,18.4478,18.395,18.4038,26057.0
2015-08-21 11:10:00,20.91,20.92,20.83,20.9,59879.0,18.395,18.4038,18.3246,18.3862,59879.0
2015-08-21 11:15:00,20.89,20.91,20.87,20.89,28482.0,18.3774,18.395,18.3598,18.3774,28482.0
2015-08-21 11:20:00,20.89,20.89,20.81,20.81,44565.0,18.3774,18.3774,18.307,18.307,44565.0
2015-08-21 11:25:00,20.82,20.88,20.81,20.87,45545.0,18.3158,18.3686,18.307,18.3598,45545.0
2015-08-21 11:30:00,20.87,20.92,20.85,20.86,48813.0,18.3598,18.4038,18.3422,18.351,48813.0
2015-08-21 11:35:00,20.86,20.91,20.85,20.85,72434.0,18.351,18.395,18.3422,18.3422,72434.0
2015-08-21 11:40:00,20.86,20.89,20.85,20.88,45548.0,18.351,18.3774,18.3422,18.3686,45548.0
2015-08-21 11:45:00,20.87,20.9,20.87,20.9,24682.0,18.3598,18.3862,18.3598,18.3862,24682.0
2015-08-21 11:50:00,20.9,20.92,20.87,20.91,33089.0,18.3862,18.4038,18.3598,18.395,33089.0
2015-08-21 11:55:00,20.91,20.98,20.91,20.97,91200.0,18.395,18.4566,18.395,18.4478,91200.0
2015-08-21 12:00:00,20.97,21.01,20.95,20.99,41774.0,18.4478,18.483,18.4302,18.4654,41774.0
2015-08-21 12:05:00,21.0,21.04,20.97,21.02,92817.0,18.4742,18.5094,18.4478,18.4918,92817.0
2015-08-21 12:10:00,21.02,21.06,20.98,20.98,33392.0,18.4918,18.527,18.4566,18.4566,33392.0
2015-08-21 12:15:00,20.99,21.0,20.96,20.99,24565.0,18.4654,18.4742,18.439,18.4654,24565.0
2015-08-21 12:20:00,20.99,21.02,20.97,20.98,36066.0,18.4654,18.4918,18.4478,18.4566,36066.0
2015-08-21 12:25:00,20.97,20.99,20.95,20.96,32586.0,18.4478,18.4654,18.4302,18.439,32586.0
2015-08-21 12:30:00,20.96,20.99,20.95,20.97,35352.0,18.439,18.4654,18.4302,18.4478,35352.0
2015-08-21 12:35:00,20.96,20.97,20.94,20.95,81659.0,18.439,18.4478,18.4214,18.4302,81659.0
2015-08-21 12:40:00,20.94,20.94,20.89,20.93,76875.0,18.4214,18.4214,18.3774,18.4126,76875.0
2015-08-21 12:45:00,20.93,20.97,20.91,20.95,65136.0,18.4126,18.4478,18.395,18.4302,65136.0
2015-08-21 12:50:00,20.95,20.95,20.88,20.91,32479.0,18.4302,18.4302,18.3686,18.395,32479.0
2015-08-21 12:55:00,20.91,20.91,20.84,20.84,40595.0,18.395,18.395,18.3334,18.3334,40595.0
2015-08-21 13:00:00,20.84,20.9,20.84,20.88,176316.0,18.3334,18.3862,18.3334,18.3686,176316.0
2015-08-21 13:05:00,20.88,20.92,20.87,20.9,64616.0,18.3686,18.4038,18.3598,18.3862,64616.0
2015-08-21 13:10:00,20.9,20.92,20.89,20.92,50790.0,18.3862,18.4038,18.3774,18.4038,50790.0
2015-08-21 13:15:00,20.91,20.92,20.89,20.9,19631.0,18.395,18.4038,18.3774,18.3862,19631.0
2015-08-21 13:20:00,20.9,20.96,20.9,20.96,23737.0,18.3862,18.439,18.3862,18.439,23737.0
2015-08-21 13:25:00,20.95,20.98,20.94,20.98,52723.0,18.4302,18.4566,18.4214,18.4566,52723.0
2015-08-21 13:30:00,20.99,21.0,20.93,20.99,111201.0,18.4654,18.4742,18.4126,18.4654,111201.0
2015-08-21 13:35:00,20.99,21.06,20.98,21.05,45463.0,18.4654,18.527,18.4566,18.5182,45463.0
2015-08-21 13:40:00,21.05,21.09,21.04,21.08,23577.0,18.5182,18.5533,18.5094,18.5445,23577.0
2015-08-21 13:45:00,21.08,21.08,21.03,21.07,62875.0,18.5445,18.5445,18.5006,18.5357,62875.0
2015-08-21 13:50:00,21.07,21.09,21.04,21.07,44863.0,18.5357,18.5533,18.5094,18.5357,44863.0
2015-08-21 13:55:00,21.08,21.14,21.08,21.14,26974.0,18.5445,18.5973,18.5445,18.5973,26974.0
2015-08-21 14:00:00,21.14,21.18,21.13,21.16,41561.0,18.5973,18.6325,18.5885,18.6149,41561.0
2015-08-21 14:05:00,21.15,21.16,21.1,21.14,55536.0,18.6061,18.6149,18.5621,18.5973,55536.0
2015-08-21 14:10:00,21.14,21.15,21.12,21.15,62708.0,18.5973,18.6061,18.5797,18.6061,62708.0
2015-08-21 14:15:00,21.15,21.18,21.1,21.12,37137.0,18.6061,18.6325,18.5621,18.5797,37137.0
2015-08-21 14:20:00,21.12,21.15,21.07,21.08,55088.0,18.5797,18.6061,18.5357,18.5445,55088.0
2015-08-21 14:25:00,21.08,21.09,21.05,21.09,46416.0,18.5445,18.5533,18.5182,18.5533,46416.0
2015-08-21 14:30:00,21.09,21.14,21.08,21.14,62189.0,18.5533,18.5973,18.5445,18.5973,62189.0
2015-08-21 14:35:00,21.15,21.15,21.07,21.09,65889.0,18.6061,18.6061,18.5357,18.5533,65889.0
2015-08-21 14:40:00,21.09,21.1,21.05,21.06,46294.0,18.5533,18.5621,18.5182,18.527,46294.0
2015-08-21 14:45:00,21.05,21.06,21.0,21.0,48509.0,18.5182,18.527,18.4742,18.4742,48509.0
2015-08-21 14:50:00,21.0,21.03,20.99,21.03,80634.0,18.4742,18.5006,18.4654,18.5006,80634.0
2015-08-21 14:55:00,21.02,21.08,21.02,21.06,85413.0,18.4918,18.5445,18.4918,18.527,85413.0
2015-08-21 15:00:00,21.05,21.08,21.04,21.08,46467.0,18.5182,18.5445,18.5094,18.5445,46467.0
2015-08-21 15:05:00,21.09,21.09,21.0,21.0,76264.0,18.5533,18.5533,18.4742,18.4742,76264.0
2015-08-21 15:10:00,21.01,21.01,20.93,20.95,129903.0,18.483,18.483,18.4126,18.4302,129903.0
2015-08-21 15:15:00,20.94,21.02,20.88,21.01,147520.0,18.4214,18.4918,18.3686,18.483,147520.0
2015-08-21 15:20:00,21.01,21.06,20.98,21.05,79815.0,18.483,18.527,18.4566,18.5182,79815.0
2015-08-21 15:25:00,21.06,21.06,20.98,21.0,74478.0,18.527,18.527,18.4566,18.4742,74478.0
2015-08-21 15:30:00,20.99,21.0,20.93,20.95,106891.0,18.4654,18.4742,18.4126,18.4302,106891.0
2015-08-21 15:35:00,20.95,20.98,20.92,20.96,172317.0,18.4302,18.4566,18.4038,18.439,172317.0
2015-08-21 15:40:00,20.95,21.02,20.95,21.01,326505.0,18.4302,18.4918,18.4302,18.483,326505.0
2015-08-21 15:45:00,21.0,21.0,20.95,20.97,216185.0,18.4742,18.4742,18.4302,18.4478,216185.0
2015-08-21 15:50:00,20.98,21.03,20.95,20.95,295756.0,18.4566,18.5006,18.4302,18.4302,295756.0
2015-08-21 15:55:00,20.95,20.97,20.91,20.92,661140.0,18.4302,18.4478,18.395,18.4038,661140.0
2015-08-24 09:30:00,19.57,19.77,19.39,19.4,34599.0,17.2162,17.3921,17.0578,17.0666,34599.0
2015-08-24 09:35:00,19.42,19.6,19.04,19.45,369953.0,17.0842,17.2426,16.7499,17.1106,369953.0
2015-08-24 09:40:00,19.46,20.14,19.45,20.04,214952.0,17.1194,17.7176,17.1106,17.6296,214952.0
2015-08-24 09:45:00,20.06,20.1,19.96,20.05,151588.0,17.6472,17.6824,17.5593,17.6384,151588.0
2015-08-24 09:50:00,20.05,20.08,19.97,20.07,254331.0,17.6384,17.6648,17.5681,17.656,254331.0
2015-08-24 09:55:00,20.08,20.18,20.06,20.15,106795.0,17.6648,17.7528,17.6472,17.7264,106795.0
2015-08-24 10:00:00,20.15,20.38,20.1,20.38,75127.0,17.7264,17.9287,17.6824,17.9287,75127.0
2015-08-24 10:05:00,20.38,20.39,20.24,20.37,175462.0,17.9287,17.9375,17.8056,17.9199,175462.0
2015-08-24 10:10:00,20.37,20.42,20.27,20.29,130794.0,17.9199,17.9639,17.832,17.8496,130794.0
2015-08-24 10:15:00,20.3,20.45,20.3,20.41,175256.0,17.8584,17.9903,17.8584,17.9551,175256.0
2015-08-24 10:20:00,20.4,20.46,20.38,20.46,85473.0,17.9463,17.9991,17.9287,17.9991,85473.0
2015-08-24 10:25:00,20.45,20.45,20.29,20.29,221227.0,17.9903,17.9903,17.8496,17.8496,221227.0
2015-08-24 10:30:00,20.29,20.3,20.09,20.09,133933.0,17.8496,17.8584,17.6736,17.6736,133933.0
2015-08-24 10:35:00,20.1,20.27,20.1,20.23,104391.0,17.6824,17.832,17.6824,17.7968,104391.0
2015-08-24 10:40:00,20.22,20.26,20.09,20.18,129375.0,17.788,17.8232,17.6736,17.7528,129375.0
2015-08-24 10:45:00,20.19,20.23,20.16,20.23,62106.0,17.7616,17.7968,17.7352,17.7968,62106.0
2015-08-24 10:50:00,20.23,20.27,20.19,20.21,76720.0,17.7968,17.832,17.7616,17.7792,76720.0
2015-08-24 10:55:00,20.21,20.22,20.11,20.17,107182.0,17.7792,17.788,17.6912,17.744,107182.0
2015-08-24 11:00:00,20.17,20.2,20.11,20.12,68685.0,17.744,17.7704,17.6912,17.7,68685.0
2015-08-24 11:05:00,20.12,20.12,20.03,20.06,67902.0,17.7,17.7,17.6208,17.6472,67902.0
2015-08-24 11:10:00,20.06,20.08,20.02,20.06,67649.0,17.6472,17.6648,17.612,17.6472,67649.0
2015-08-24 11:15:00,20.06,20.07,20.0,20.05,53016.0,17.6472,17.656,17.5944,17.6384,53016.0
2015-08-24 11:20:00,20.04,20.05,19.94,19.94,82986.0,17.6296,17.6384,17.5417,17.5417,82986.0
2015-08-24 11:25:00,19.95,20.0,19.94,19.95,49014.0,17.5505,17.5944,17.5417,17.5505,49014.0
2015-08-24 11:30:00,19.96,19.98,19.92,19.97,76210.0,17.5593,17.5769,17.5241,17.5681,76210.0
2015-08-24 11:35:00,19.97,20.08,19.97,20.06,93565.0,17.5681,17.6648,17.5681,17.6472,93565.0
2015-08-24 11:40:00,20.06,20.14,20.05,20.13,83417.0,17.6472,17.7176,17.6384,17.7088,83417.0
2015-08-24 11:45:00,20.14,20.16,20.12,20.14,84536.0,17.7176,17.7352,17.7,17.7176,84536.0
2015-08-24 11:50:00,20.15,20.33,20.14,20.32,91299.0,17.7264,17.8848,17.7176,17.876,91299.0
2015-08-24 11:55:00,20.32,20.32,20.27,20.27,62757.0,17.876,17.876,17.832,17.832,62757.0
2015-08-24 12:00:00,20.27,20.28,20.17,20.18,107416.0,17.832,17.8408,17.744,17.7528,107416.0
2015-08-24 12:05:00,20.18,20.25,20.14,20.23,74004.0,17.7528,17.8144,17.7176,17.7968,74004.0
2015-08-24 12:10:00,20.23,20.29,20.2,20.22,134902.0,17.7968,17.8496,17.7704,17.788,134902.0
2015-08-24 12:15:00,20.22,20.24,20.19,20.23,56367.0,17.788,17.8056,17.7616,17.7968,56367.0
2015-08-24 12:20:00,20.23,20.26,20.21,20.26,93213.0,17.7968,17.8232,17.7792,17.8232,93213.0
2015-08-24 12:25:00,20.26,20.32,20.26,20.28,94978.0,17.8232,17.876,17.8232,17.8408,94978.0
2015-08-24 12:30:00,20.27,20.28,20.22,20.28,68408.0,17.832,17.8408,17.788,17.8408,68408.0
2015-08-24 12:35:00,20.29,20.37,20.29,20.36,71346.0,17.8496,17.9199,17.8496,17.9111,71346.0
2015-08-24 12:40:00,20.35,20.37,20.32,20.33,103895.0,17.9023,17.9199,17.876,17.8848,103895.0
2015-08-24 12:45:00,20.34,20.34,20.22,20.22,66722.0,17.8936,17.8936,17.788,17.788,66722.0
2015-08-24 12:50:00,20.22,20.29,20.2,20.28,43510.0,17.788,17.8496,17.7704,17.8408,43510.0
2015-08-24 12:55:00,20.28,20.3,20.26,20.26,46313.0,17.8408,17.8584,17.8232,17.8232,46313.0
2015-08-24 13:00:00,20.26,20.29,20.24,20.28,64798.0,17.8232,17.8496,17.8056,17.8408,64798.0
2015-08-24 13:05:00,20.28,20.31,20.26,20.28,119461.0,17.8408,17.8672,17.8232,17.8408,119461.0
2015-08-24 13:10:00,20.28,20.28,20.24,20.25,13793.0,17.8408,17.8408,17.8056,17.8144,13793.0
2015-08-24 13:15:00,20.25,20.26,20.23,20.23,69661.0,17.8144,17.8232,17.7968,17.7968,69661.0
2015-08-24 13:20:00,20.22,20.24,20.15,20.16,83902.0,17.788,17.8056,17.7264,17.7352,83902.0
2015-08-24 13:25:00,20.16,20.16,20.11,20.14,60148.0,17.7352,17.7352,17.6912,17.7176,60148.0
2015-08-24 13:30:00,20.14,20.14,20.08,20.08,43129.0,17.7176,17.7176,17.6648,17.6648,43129.0
2015-08-24 13:35:00,20.08,20.1,20.05,20.06,68042.0,17.6648,17.6824,17.6384,17.6472,68042.0
2015-08-24 13:40:00,20.07,20.08,20.04,20.04,84379.0,17.656,17.6648,17.6296,17.6296,84379.0
2015-08-24 13:45:00,20.04,20.11,20.03,20.11,65109.0,17.6296,17.6912,17.6208,17.6912,65109.0
2015-08-24 13:50:00,20.1,20.11,20.04,20.04,73225.0,17.6824,17.6912,17.6296,17.6296,73225.0
2015-08-24 13:55:00,20.05,20.05,19.97,19.97,57331.0,17.6384,17.6384,17.5681,17.5681,57331.0
2015-08-24 14:00:00,19.98,19.98,19.93,19.94,60819.0,17.5769,17.5769,17.5329,17.5417,60819.0
2015-08-24 14:05:00,19.95,19.95,19.84,19.85,151301.0,17.5505,17.5505,17.4537,17.4625,151301.0
2015-08-24 14:10:00,19.84,19.84,19.76,19.77,144714.0,17.4537,17.4537,17.3833,17.3921,144714.0
2015-08-24 14:15:00,19.77,19.82,19.74,19.82,126479.0,17.3921,17.4361,17.3657,17.4361,126479.0
2015-08-24 14:20:00,19.81,19.84,19.81,19.81,86524.0,17.4273,17.4537,17.4273,17.4273,86524.0
2015-08-24 14:25:00,19.8,19.8,19.75,19.75,64779.0,17.4185,17.4185,17.3745,17.3745,64779.0
2015-08-24 14:30:00,19.76,19.77,19.72,19.74,118085.0,17.3833,17.3921,17.3481,17.3657,118085.0
2015-08-24 14:35:00,19.74,19.78,19.74,19.77,66032.0,17.3657,17.4009,17.3657,17.3921,66032.0
2015-08-24 14:40:00,19.77,19.77,19.71,19.72,85341.0,17.3921,17.3921,17.3393,17.3481,85341.0
2015-08-24 14:45:00,19.72,19.73,19.63,19.65,123431.0,17.3481,17.3569,17.2689,17.2865,123431.0
2015-08-24 14:50:00,19.65,19.66,19.5,19.5,146840.0,17.2865,17.2953,17.1546,17.1546,146840.0
2015-08-24 14:55:00,19.51,19.54,19.44,19.45,102144.0,17.1634,17.1898,17.1018,17.1106,102144.0
2015-08-24 15:00:00,19.45,19.5,19.39,19.49,205191.0,17.1106,17.1546,17.0578,17.1458,205191.0
2015-08-24 15:05:00,19.49,19.59,19.48,19.59,122807.0,17.1458,17.2338,17.137,17.2338,122807.0
2015-08-24 15:10:00,19.59,19.59,19.48,19.54,172252.0,17.2338,17.2338,17.137,17.1898,172252.0
2015-08-24 15:15:00,19.53,19.57,19.52,19.55,275984.0,17.181,17.2162,17.1722,17.1986,275984.0
2015-08-24 15:20:00,19.55,19.57,19.47,19.51,217239.0,17.1986,17.2162,17.1282,17.1634,217239.0
2015-08-24 15:25:00,19.51,19.55,19.48,19.48,217904.0,17.1634,17.1986,17.137,17.137,217904.0
2015-08-24 15:30:00,19.49,19.54,19.46,19.54,147480.0,17.1458,17.1898,17.1194,17.1898,147480.0
2015-08-24 15:35:00,19.53,19.83,19.53,19.82,369071.0,17.181,17.4449,17.181,17.4361,369071.0
2015-08-24 15:40:00,19.82,19.88,19.72,19.88,446184.0,17.4361,17.4889,17.3481,17.4889,446184.0
2015-08-24 15:45:00,19.88,19.91,19.7,19.7,528148.0,17.4889,17.5153,17.3305,17.3305,528148.0
2015-08-24 15:50:00,19.7,19.78,19.69,19.78,326057.0,17.3305,17.4009,17.3217,17.4009,326057.0
2015-08-24 15:55:00,19.78,19.8,19.61,19.62,569357.0,17.4009,17.4185,17.2514,17.2602,569357.0
2015-08-25 09:30:00,20.27,20.37,19.97,19.98,144061.0,17.832,17.9199,17.5681,17.5769,144061.0
2015-08-25 09:35:00,19.96,19.96,19.68,19.7,98985.0,17.5593,17.5593,17.3129,17.3305,98985.0
2015-08-25 09:40:00,19.71,19.74,19.55,19.59,106025.0,17.3393,17.3657,17.1986,17.2338,106025.0
2015-08-25 09:45:00,19.58,19.62,19.52,19.52,129613.0,17.225,17.2602,17.1722,17.1722,129613.0
2015-08-25 09:50:00,19.51,19.6,19.46,19.48,155837.0,17.1634,17.2426,17.1194,17.137,155837.0
2015-08-25 09:55:00,19.48,19.57,19.48,19.54,90780.0,17.137,17.2162,17.137,17.1898,90780.0
2015-08-25 10:00:00,19.54,19.6,19.5,19.55,169287.0,17.1898,17.2426,17.1546,17.1986,169287.0
2015-08-25 10:05:00,19.55,19.62,19.49,19.6,67016.0,17.1986,17.2602,17.1458,17.2426,67016.0
2015-08-25 10:10:00,19.6,19.7,19.56,19.65,50314.0,17.2426,17.3305,17.2074,17.2865,50314.0
2015-08-25 10:15:00,19.66,19.75,19.66,19.68,94465.0,17.2953,17.3745,17.2953,17.3129,94465.0
2015-08-25 10:20:00,19.68,19.72,19.62,19.64,93336.0,17.3129,17.3481,17.2602,17.2777,93336.0
2015-08-25 10:25:00,19.64,19.65,19.56,19.6,102257.0,17.2777,17.2865,17.2074,17.2426,102257.0
2015-08-25 10:30:00,19.6,19.6,19.56,19.58,79949.0,17.2426,17.2426,17.2074,17.225,79949.0
2015-08-25 10:35:00,19.58,19.58,19.54,19.58,58350.0,17.225,17.225,17.1898,17.225,58350.0
2015-08-25 10:40:00,19.58,19.63,19.57,19.6,45825.0,17.225,17.2689,17.2162,17.2426,45825.0
2015-08-25 10:45:00,19.6,19.61,19.52,19.56,36777.0,17.2426,17.2514,17.1722,17.2074,36777.0
2015-08-25 10:50:00,19.56,19.61,19.55,19.55,38968.0,17.2074,17.2514,17.1986,17.1986,38968.0
2015-08-25 10:55:00,19.56,19.59,19.54,19.58,31914.0,17.2074,17.2338,17.1898,17.225,31914.0
2015-08-25 11:00:00,19.59,19.63,19.58,19.61,36345.0,17.2338,17.2689,17.225,17.2514,36345.0
2015-08-25 11:05:00,19.62,19.65,19.6,19.64,17948.0,17.2602,17.2865,17.2426,17.2777,17948.0
2015-08-25 11:10:00,19.65,19.74,19.65,19.71,43018.0,17.2865,17.3657,17.2865,17.3393,43018.0
2015-08-25 11:15:00,19.72,19.81,19.72,19.78,68584.0,17.3481,17.4273,17.3481,17.4009,68584.0
2015-08-25 11:20:00,19.79,19.84,19.76,19.77,112870.0,17.4097,17.4537,17.3833,17.3921,112870.0
2015-08-25 11:25:00,19.77,19.78,19.71,19.71,32877.0,17.3921,17.4009,17.3393,17.3393,32877.0
2015-08-25 11:30:00,19.71,19.73,19.67,19.71,51838.0,17.3393,17.3569,17.3041,17.3393,51838.0
2015-08-25 11:35:00,19.72,19.74,19.69,19.72,96591.0,17.3481,17.3657,17.3217,17.3481,96591.0
2015-08-25 11:40:00,19.71,19.73,19.66,19.71,64049.0,17.3393,17.3569,17.2953,17.3393,64049.0
2015-08-25 11:45:00,19.71,19.78,19.7,19.77,54740.0,17.3393,17.4009,17.3305,17.3921,54740.0
2015-08-25 11:50:00,19.77,19.78,19.74,19.74,60486.0,17.3921,17.4009,17.3657,17.3657,60486.0
2015-08-25 11:55:00,19.74,19.78,19.74,19.77,40535.0,17.3657,17.4009,17.3657,17.3921,40535.0
2015-08-25 12:00:00,19.77,19.8,19.76,19.78,37284.0,17.3921,17.4185,17.3833,17.4009,37284.0
2015-08-25 12:05:00,19.77,19.8,19.75,19.77,32597.0,17.3921,17.4185,17.3745,17.3921,32597.0
2015-08-25 12:10:00,19.77,19.8,19.76,19.8,21022.0,17.3921,17.4185,17.3833,17.4185,21022.0
2015-08-25 12:15:00,19.8,19.8,19.74,19.75,68942.0,17.4185,17.4185,17.3657,17.3745,68942.0
2015-08-25 12:20:00,19.75,19.79,19.74,19.77,35952.0,17.3745,17.4097,17.3657,17.3921,35952.0
2015-08-25 12:25:00,19.78,19.81,19.76,19.8,27946.0,17.4009,17.4273,17.3833,17.4185,27946.0
2015-08-25 12:30:00,19.8,19.83,19.79,19.81,16959.0,17.4185,17.4449,17.4097,17.4273,16959.0
2015-08-25 12:35:00,19.81,19.82,19.76,19.78,22894.0,17.4273,17.4361,17.3833,17.4009,22894.0
2015-08-25 12:40:00,19.79,19.85,19.78,19.82,42206.0,17.4097,17.4625,17.4009,17.4361,42206.0
2015-08-25 12:45:00,19.82,19.82,19.78,19.79,33529.0,17.4361,17.4361,17.4009,17.4097,33529.0
2015-08-25 12:50:00,19.8,19.81,19.79,19.79,13976.0,17.4185,17.4273,17.4097,17.4097,13976.0
2015-08-25 12:55:00,19.79,19.81,19.77,19.78,30574.0,17.4097,17.4273,17.3921,17.4009,30574.0
2015-08-25 13:00:00,19.78,19.81,19.77,19.81,34462.0,17.4009,17.4273,17.3921,17.4273,34462.0
2015-08-25 13:05:00,19.81,19.83,19.81,19.82,33981.0,17.4273,17.4449,17.4273,17.4361,33981.0
2015-08-25 13:10:00,19.82,19.83,19.77,19.8,30627.0,17.4361,17.4449,17.3921,17.4185,30627.0
2015-08-25 13:15:00,19.8,19.82,19.75,19.76,23647.0,17.4185,17.4361,17.3745,17.3833,23647.0
2015-08-25 13:20:00,19.76,19.8,19.75,19.77,55705.0,17.3833,17.4185,17.3745,17.3921,55705.0
2015-08-25 13:25:00,19.77,19.77,19.61,19.62,223314.0,17.3921,17.3921,17.2514,17.2602,223314.0
2015-08-25 13:30:00,19.62,19.66,19.61,19.63,102839.0,17.2602,17.2953,17.2514,17.2689,102839.0
2015-08-25 13:35:00,19.64,19.68,19.63,19.65,43042.0,17.2777,17.3129,17.2689,17.2865,43042.0
2015-08-25 13:40:00,19.65,19.66,19.6,19.6,43829.0,17.2865,17.2953,17.2426,17.2426,43829.0
2015-08-25 13:45:00,19.6,19.63,19.59,19.59,29861.0,17.2426,17.2689,17.2338,17.2338,29861.0
2015-08-25 13:50:00,19.59,19.64,19.57,19.63,37658.0,17.2338,17.2777,17.2162,17.2689,37658.0
2015-08-25 13:55:00,19.62,19.67,19.62,19.63,34143.0,17.2602,17.3041,17.2602,17.2689,34143.0
2015-08-25 14:00:00,19.62,19.63,19.56,19.56,33538.0,17.2602,17.2689,17.2074,17.2074,33538.0
2015-08-25 14:05:00,19.56,19.56,19.5,19.52,54010.0,17.2074,17.2074,17.1546,17.1722,54010.0
2015-08-25 14:10:00,19.52,19.54,19.48,19.48,40834.0,17.1722,17.1898,17.137,17.137,40834.0
2015-08-25 14:15:00,19.48,19.51,19.47,19.51,48762.0,17.137,17.1634,17.1282,17.1634,48762.0
2015-08-25 14:20:00,19.51,19.54,19.48,19.51,50762.0,17.1634,17.1898,17.137,17.1634,50762.0
2015-08-25 14:25:00,19.51,19.52,19.47,19.51,45650.0,17.1634,17.1722,17.1282,17.1634,45650.0
2015-08-25 14:30:00,19.51,19.53,19.49,19.51,55194.0,17.1634,17.181,17.1458,17.1634,55194.0
2015-08-25 14:35:00,19.52,19.53,19.48,19.51,46203.0,17.1722,17.181,17.137,17.1634,46203.0
2015-08-25 14:40:00,19.5,19.54,19.49,19.51,74301.0,17.1546,17.1898,17.1458,17.1634,74301.0
2015-08-25 14:45:00,19.51,19.54,19.5,19.53,51643.0,17.1634,17.1898,17.1546,17.181,51643.0
2015-08-25 14:50:00,19.54,19.59,19.51,19.54,86805.0,17.1898,17.2338,17.1634,17.1898,86805.0
2015-08-25 14:55:00,19.54,19.58,19.53,19.56,66755.0,17.1898,17.225,17.181,17.2074,66755.0
2015-08-25 15:00:00,19.57,19.57,19.49,19.49,69154.0,17.2162,17.2162,17.1458,17.1458,69154.0
2015-08-25 15:05:00,19.48,19.48,19.42,19.45,112673.0,17.137,17.137,17.0842,17.1106,112673.0
2015-08-25 15:10:00,19.45,19.46,19.38,19.39,109284.0,17.1106,17.1194,17.049,17.0578,109284.0
2015-08-25 15:15:00,19.39,19.4,19.29,19.3,158803.0,17.0578,17.0666,16.9698,16.9786,158803.0
2015-08-25 15:20:00,19.3,19.34,19.25,19.29,120159.0,16.9786,17.0138,16.9347,16.9698,120159.0
2015-08-25 15:25:00,19.28,19.3,19.2,19.22,145078.0,16.961,16.9786,16.8907,16.9083,145078.0
2015-08-25 15:30:00,19.21,19.24,19.12,19.17,192532.0,16.8995,16.9259,16.8203,16.8643,192532.0
2015-08-25 15:35:00,19.16,19.21,19.08,19.09,179966.0,16.8555,16.8995,16.7851,16.7939,179966.0
2015-08-25 15:40:00,19.09,19.15,19.05,19.07,244074.0,16.7939,16.8467,16.7587,16.7763,244074.0
2015-08-25 15:45:00,19.07,19.07,18.94,18.97,313864.0,16.7763,16.7763,16.6619,16.6883,313864.0
2015-08-25 15:50:00,18.96,19.08,18.94,19.06,260217.0,16.6795,16.7851,16.6619,16.7675,260217.0
2015-08-25 15:55:00,19.06,19.06,18.91,18.93,699895.0,16.7675,16.7675,16.6355,16.6531,699895.0
2015-08-26 09:30:00,19.39,19.45,19.26,19.31,143734.0,17.0578,17.1106,16.9435,16.9874,143734.0
2015-08-26 09:35:00,19.31,19.31,19.05,19.09,92983.0,16.9874,16.9874,16.7587,16.7939,92983.0
2015-08-26 09:40:00,19.08,19.13,18.91,18.99,183834.0,16.7851,16.8291,16.6355,16.7059,183834.0
2015-08-26 09:45:00,19.0,19.08,18.92,19.08,46962.0,16.7147,16.7851,16.6443,16.7851,46962.0
2015-08-26 09:50:00,19.09,19.09,18.98,18.99,52172.0,16.7939,16.7939,16.6971,16.7059,52172.0
2015-08-26 09:55:00,18.98,19.04,18.98,19.03,41111.0,16.6971,16.7499,16.6971,16.7411,41111.0
2015-08-26 10:00:00,19.03,19.08,18.98,19.08,115785.0,16.7411,16.7851,16.6971,16.7851,115785.0
2015-08-26 10:05:00,19.07,19.18,19.06,19.13,445028.0,16.7763,16.8731,16.7675,16.8291,445028.0
2015-08-26 10:10:00,19.13,19.19,19.11,19.16,66896.0,16.8291,16.8819,16.8115,16.8555,66896.0
2015-08-26 10:15:00,19.16,19.16,18.99,18.99,241179.0,16.8555,16.8555,16.7059,16.7059,241179.0
2015-08-26 10:20:00,18.98,19.07,18.96,19.06,59715.0,16.6971,16.7763,16.6795,16.7675,59715.0
2015-08-26 10:25:00,19.06,19.17,19.05,19.17,61471.0,16.7675,16.8643,16.7587,16.8643,61471.0
2015-08-26 10:30:00,19.17,19.26,19.1,19.23,121231.0,16.8643,16.9435,16.8027,16.9171,121231.0
2015-08-26 10:35:00,19.23,19.23,19.15,19.21,169612.0,16.9171,16.9171,16.8467,16.8995,169612.0
2015-08-26 10:40:00,19.21,19.26,19.17,19.25,233197.0,16.8995,16.9435,16.8643,16.9347,233197.0
2015-08-26 10:45:00,19.24,19.28,19.14,19.19,212226.0,16.9259,16.961,16.8379,16.8819,212226.0
2015-08-26 10:50:00,19.18,19.32,19.16,19.31,51605.0,16.8731,16.9962,16.8555,16.9874,51605.0
2015-08-26 10:55:00,19.31,19.31,19.24,19.25,256258.0,16.9874,16.9874,16.9259,16.9347,256258.0
2015-08-26 11:00:00,19.26,19.29,19.2,19.28,140572.0,16.9435,16.9698,16.8907,16.961,140572.0
2015-08-26 11:05:00,19.29,19.32,19.23,19.23,95555.0,16.9698,16.9962,16.9171,16.9171,95555.0
2015-08-26 11:10:00,19.23,19.29,19.19,19.21,45103.0,16.9171,16.9698,16.8819,16.8995,45103.0
2015-08-26 11:15:00,19.21,19.28,19.2,19.26,34731.0,16.8995,16.961,16.8907,16.9435,34731.0
2015-08-26 11:20:00,19.25,19.27,19.21,19.21,52369.0,16.9347,16.9522,16.8995,16.8995,52369.0
2015-08-26 11:25:00,19.21,19.23,19.17,19.17,31620.0,16.8995,16.9171,16.8643,16.8643,31620.0
2015-08-26 11:30:00,19.17,19.2,19.1,19.11,46009.0,16.8643,16.8907,16.8027,16.8115,46009.0
2015-08-26 11:35:00,19.11,19.11,19.05,19.06,30225.0,16.8115,16.8115,16.7587,16.7675,30225.0
2015-08-26 11:40:00,19.05,19.17,19.04,19.14,45535.0,16.7587,16.8643,16.7499,16.8379,45535.0
2015-08-26 11:45:00,19.14,19.16,19.08,19.14,57676.0,16.8379,16.8555,16.7851,16.8379,57676.0
2015-08-26 11:50:00,19.14,19.2,19.13,19.16,31990.0,16.8379,16.8907,16.8291,16.8555,31990.0
2015-08-26 11:55:00,19.16,19.18,19.11,19.12,32636.0,16.8555,16.8731,16.8115,16.8203,32636.0
2015-08-26 12:00:00,19.12,19.13,19.07,19.1,83895.0,16.8203,16.8291,16.7763,16.8027,83895.0
2015-08-26 12:05:00,19.1,19.12,19.05,19.1,31231.0,16.8027,16.8203,16.7587,16.8027,31231.0
2015-08-26 12:10:00,19.1,19.11,19.06,19.06,19869.0,16.8027,16.8115,16.7675,16.7675,19869.0
2015-08-26 12:15:00,19.06,19.13,19.06,19.11,25874.0,16.7675,16.8291,16.7675,16.8115,25874.0
2015-08-26 12:20:00,19.11,19.13,19.06,19.07,75955.0,16.8115,16.8291,16.7675,16.7763,75955.0
2015-08-26 12:25:00,19.07,19.1,19.04,19.07,140447.0,16.7763,16.8027,16.7499,16.7763,140447.0
2015-08-26 12:30:00,19.07,19.08,19.03,19.04,93059.0,16.7763,16.7851,16.7411,16.7499,93059.0
2015-08-26 12:35:00,19.04,19.1,19.04,19.07,130710.0,16.7499,16.8027,16.7499,16.7763,130710.0
2015-08-26 12:40:00,19.08,19.09,19.06,19.09,36404.0,16.7851,16.7939,16.7675,16.7939,36404.0
2015-08-26 12:45:00,19.08,19.17,19.08,19.16,94517.0,16.7851,16.8643,16.7851,16.8555,94517.0
2015-08-26 12:50:00,19.15,19.18,19.12,19.17,21262.0,16.8467,16.8731,16.8203,16.8643,21262.0
2015-08-26 12:55:00,19.18,19.29,19.18,19.29,63306.0,16.8731,16.9698,16.8731,16.9698,63306.0
2015-08-26 13:00:00,19.29,19.33,19.24,19.26,100481.0,16.9698,17.005,16.9259,16.9435,100481.0
2015-08-26 13:05:00,19.26,19.3,19.22,19.23,58519.0,16.9435,16.9786,16.9083,16.9171,58519.0
2015-08-26 13:10:00,19.24,19.3,19.21,19.23,54462.0,16.9259,16.9786,16.8995,16.9171,54462.0
2015-08-26 13:15:00,19.23,19.27,19.21,19.25,37481.0,16.9171,16.9522,16.8995,16.9347,37481.0
2015-08-26 13:20:00,19.25,19.38,19.25,19.35,201275.0,16.9347,17.049,16.9347,17.0226,201275.0
2015-08-26 13:25:00,19.34,19.34,19.29,19.34,27921.0,17.0138,17.0138,16.9698,17.0138,27921.0
2015-08-26 13:30:00,19.34,19.43,19.33,19.43,141685.0,17.0138,17.093,17.005,17.093,141685.0
2015-08-26 13:35:00,19.43,19.57,19.43,19.57,152421.0,17.093,17.2162,17.093,17.2162,152421.0
2015-08-26 13:40:00,19.57,19.57,19.46,19.46,71406.0,17.2162,17.2162,17.1194,17.1194,71406.0
2015-08-26 13:45:00,19.46,19.5,19.44,19.45,44333.0,17.1194,17.1546,17.1018,17.1106,44333.0
2015-08-26 13:50:00,19.45,19.55,19.45,19.53,50286.0,17.1106,17.1986,17.1106,17.181,50286.0
2015-08-26 13:55:00,19.53,19.59,19.52,19.55,106920.0,17.181,17.2338,17.1722,17.1986,106920.0
2015-08-26 14:00:00,19.55,19.58,19.48,19.48,97396.0,17.1986,17.225,17.137,17.137,97396.0
2015-08-26 14:05:00,19.47,19.53,19.46,19.52,61967.0,17.1282,17.181,17.1194,17.1722,61967.0
2015-08-26 14:10:00,19.53,19.54,19.43,19.45,60389.0,17.181,17.1898,17.093,17.1106,60389.0
2015-08-26 14:15:00,19.45,19.47,19.35,19.37,45696.0,17.1106,17.1282,17.0226,17.0402,45696.0
2015-08-26 14:20:00,19.36,19.42,19.34,19.42,33114.0,17.0314,17.0842,17.0138,17.0842,33114.0
2015-08-26 14:25:00,19.43,19.45,19.41,19.44,29074.0,17.093,17.1106,17.0754,17.1018,29074.0
2015-08-26 14:30:00,19.44,19.46,19.4,19.46,28623.0,17.1018,17.1194,17.0666,17.1194,28623.0
2015-08-26 14:35:00,19.46,19.51,19.46,19.49,40954.0,17.1194,17.1634,17.1194,17.1458,40954.0
2015-08-26 14:40:00,19.5,19.57,19.5,19.56,56710.0,17.1546,17.2162,17.1546,17.2074,56710.0
2015-08-26 14:45:00,19.56,19.58,19.49,19.5,118115.0,17.2074,17.225,17.1458,17.1546,118115.0
2015-08-26 14:50:00,19.5,19.55,19.5,19.52,47367.0,17.1546,17.1986,17.1546,17.1722,47367.0
2015-08-26 14:55:00,19.52,19.54,19.47,19.53,45106.0,17.1722,17.1898,17.1282,17.181,45106.0
2015-08-26 15:00:00,19.52,19.52,19.48,19.48,58339.0,17.1722,17.1722,17.137,17.137,58339.0
2015-08-26 15:05:00,19.48,19.58,19.47,19.57,88942.0,17.137,17.225,17.1282,17.2162,88942.0
2015-08-26 15:10:00,19.57,19.67,19.57,19.66,332093.0,17.2162,17.3041,17.2162,17.2953,332093.0
2015-08-26 15:15:00,19.67,19.7,19.6,19.69,115915.0,17.3041,17.3305,17.2426,17.3217,115915.0
2015-08-26 15:20:00,19.69,19.73,19.61,19.64,189391.0,17.3217,17.3569,17.2514,17.2777,189391.0
2015-08-26 15:25:00,19.63,19.64,19.58,19.61,114226.0,17.2689,17.2777,17.225,17.2514,114226.0
2015-08-26 15:30:00,19.61,19.69,19.59,19.68,116148.0,17.2514,17.3217,17.2338,17.3129,116148.0
2015-08-26 15:35:00,19.67,19.68,19.62,19.66,225723.0,17.3041,17.3129,17.2602,17.2953,225723.0
2015-08-26 15:40:00,19.66,19.85,19.65,19.81,243056.0,17.2953,17.4625,17.2865,17.4273,243056.0
2015-08-26 15:45:00,19.8,19.87,19.78,19.8,498186.0,17.4185,17.4801,17.4009,17.4185,498186.0
2015-08-26 15:50:00,19.8,19.87,19.79,19.85,375781.0,17.4185,17.4801,17.4097,17.4625,375781.0
2015-08-26 15:55:00,19.86,19.86,19.78,19.82,581963.0,17.4713,17.4713,17.4009,17.4361,581963.0
2015-08-27 09:30:00,20.05,20.19,20.03,20.05,135307.0,17.6384,17.7616,17.6208,17.6384,135307.0
2015-08-27 09:35:00,20.04,20.08,20.01,20.04,50709.0,17.6296,17.6648,17.6032,17.6296,50709.0
2015-08-27 09:40:00,20.06,20.17,20.06,20.13,59129.0,17.6472,17.744,17.6472,17.7088,59129.0
2015-08-27 09:45:00,20.13,20.15,19.98,20.0,82744.0,17.7088,17.7264,17.5769,17.5944,82744.0
2015-08-27 09:50:00,20.01,20.06,19.99,20.0,49222.0,17.6032,17.6472,17.5856,17.5944,49222.0
2015-08-27 09:55:00,19.99,20.01,19.95,20.01,74228.0,17.5856,17.6032,17.5505,17.6032,74228.0
2015-08-27 10:00:00,20.0,20.0,19.83,19.83,76995.0,17.5944,17.5944,17.4449,17.4449,76995.0
2015-08-27 10:05:00,19.83,19.97,19.82,19.96,65193.0,17.4449,17.5681,17.4361,17.5593,65193.0
2015-08-27 10:10:00,19.97,20.07,19.96,20.01,47278.0,17.5681,17.656,17.5593,17.6032,47278.0
2015-08-27 10:15:00,20.01,20.12,20.0,20.11,164915.0,17.6032,17.7,17.5944,17.6912,164915.0
2015-08-27 10:20:00,20.1,20.17,20.09,20.17,93938.0,17.6824,17.744,17.6736,17.744,93938.0
2015-08-27 10:25:00,20.17,20.17,20.11,20.12,39227.0,17.744,17.744,17.6912,17.7,39227.0
2015-08-27 10:30:00,20.11,20.12,20.08,20.12,93122.0,17.6912,17.7,17.6648,17.7,93122.0
2015-08-27 10:35:00,20.13,20.17,20.12,20.14,35624.0,17.7088,17.744,17.7,17.7176,35624.0
2015-08-27 10:40:00,20.14,20.15,20.1,20.15,46491.0,17.7176,17.7264,17.6824,17.7264,46491.0
2015-08-27 10:45:00,20.15,20.21,20.13,20.19,60177.0,17.7264,17.7792,17.7088,17.7616,60177.0
2015-08-27 10:50:00,20.19,20.22,20.16,20.22,89632.0,17.7616,17.788,17.7352,17.788,89632.0
2015-08-27 10:55:00,20.21,20.28,20.19,20.27,90267.0,17.7792,17.8408,17.7616,17.832,90267.0
2015-08-27 11:00:00,20.27,20.33,20.26,20.32,42481.0,17.832,17.8848,17.8232,17.876,42481.0
2015-08-27 11:05:00,20.32,20.38,20.31,20.32,41730.0,17.876,17.9287,17.8672,17.876,41730.0
2015-08-27 11:10:00,20.32,20.33,20.28,20.28,37362.0,17.876,17.8848,17.8408,17.8408,37362.0
2015-08-27 11:15:00,20.29,20.37,20.26,20.36,87728.0,17.8496,17.9199,17.8232,17.9111,87728.0
2015-08-27 11:20:00,20.35,20.36,20.31,20.32,64638.0,17.9023,17.9111,17.8672,17.876,64638.0
2015-08-27 11:25:00,20.32,20.33,20.2,20.23,156883.0,17.876,17.8848,17.7704,17.7968,156883.0
2015-08-27 11:30:00,20.23,20.25,20.18,20.19,33111.0,17.7968,17.8144,17.7528,17.7616,33111.0
2015-08-27 11:35:00,20.19,20.22,20.15,20.15,52056.0,17.7616,17.788,17.7264,17.7264,52056.0
2015-08-27 11:40:00,20.15,20.2,20.13,20.19,49749.0,17.7264,17.7704,17.7088,17.7616,49749.0
2015-08-27 11:45:00,20.19,20.24,20.19,20.23,20531.0,17.7616,17.8056,17.7616,17.7968,20531.0
2015-08-27 11:50:00,20.23,20.25,20.22,20.24,43710.0,17.7968,17.8144,17.788,17.8056,43710.0
2015-08-27 11:55:00,20.23,20.24,20.2,20.21,34560.0,17.7968,17.8056,17.7704,17.7792,34560.0
2015-08-27 12:00:00,20.21,20.24,20.2,20.23,45815.0,17.7792,17.8056,17.7704,17.7968,45815.0
2015-08-27 12:05:00,20.24,20.32,20.24,20.28,46106.0,17.8056,17.876,17.8056,17.8408,46106.0
2015-08-27 12:10:00,20.27,20.28,20.24,20.24,49956.0,17.832,17.8408,17.8056,17.8056,49956.0
2015-08-27 12:15:00,20.25,20.25,20.23,20.23,54312.0,17.8144,17.8144,17.7968,17.7968,54312.0
2015-08-27 12:20:00,20.23,20.26,20.22,20.24,56678.0,17.7968,17.8232,17.788,17.8056,56678.0
2015-08-27 12:25:00,20.24,20.28,20.23,20.28,20412.0,17.8056,17.8408,17.7968,17.8408,20412.0
2015-08-27 12:30:00,20.28,20.31,20.26,20.3,19598.0,17.8408,17.8672,17.8232,17.8584,19598.0
2015-08-27 12:35:00,20.3,20.34,20.28,20.34,21121.0,17.8584,17.8936,17.8408,17.8936,21121.0
2015-08-27 12:40:00,20.33,20.36,20.31,20.31,32728.0,17.8848,17.9111,17.8672,17.8672,32728.0
2015-08-27 12:45:00,20.31,20.36,20.3,20.36,25672.0,17.8672,17.9111,17.8584,17.9111,25672.0
2015-08-27 12:50:00,20.36,20.38,20.33,20.38,69963.0,17.9111,17.9287,17.8848,17.9287,69963.0
2015-08-27 12:55:00,20.37,20.39,20.35,20.38,44986.0,17.9199,17.9375,17.9023,17.9287,44986.0
2015-08-27 13:00:00,20.38,20.4,20.28,20.31,343052.0,17.9287,17.9463,17.8408,17.8672,343052.0
2015-08-27 13:05:00,20.32,20.42,20.31,20.41,103167.0,17.876,17.9639,17.8672,17.9551,103167.0
2015-08-27 13:10:00,20.41,20.45,20.38,20.39,89436.0,17.9551,17.9903,17.9287,17.9375,89436.0
2015-08-27 13:15:00,20.4,20.45,20.39,20.42,71861.0,17.9463,17.9903,17.9375,17.9639,71861.0
2015-08-27 13:20:00,20.43,20.45,20.43,20.44,25221.0,17.9727,17.9903,17.9727,17.9815,25221.0
2015-08-27 13:25:00,20.44,20.44,20.37,20.38,24282.0,17.9815,17.9815,17.9199,17.9287,24282.0
2015-08-27 13:30:00,20.38,20.39,20.35,20.35,27111.0,17.9287,17.9375,17.9023,17.9023,27111.0
2015-08-27 13:35:00,20.35,20.35,20.3,20.31,36964.0,17.9023,17.9023,17.8584,17.8672,36964.0
2015-08-27 13:40:00,20.32,20.34,20.32,20.34,24295.0,17.876,17.8936,17.876,17.8936,24295.0
2015-08-27 13:45:00,20.33,20.33,20.27,20.32,25119.0,17.8848,17.8848,17.832,17.876,25119.0
2015-08-27 13:50:00,20.32,20.35,20.3,20.34,24551.0,17.876,17.9023,17.8584,17.8936,24551.0
2015-08-27 13:55:00,20.34,20.37,20.34,20.37,18836.0,17.8936,17.9199,17.8936,17.9199,18836.0
2015-08-27 14:00:00,20.37,20.37,20.34,20.37,29363.0,17.9199,17.9199,17.8936,17.9199,29363.0
2015-08-27 14:05:00,20.38,20.39,20.35,20.36,24781.0,17.9287,17.9375,17.9023,17.9111,24781.0
2015-08-27 14:10:00,20.36,20.37,20.33,20.34,30995.0,17.9111,17.9199,17.8848,17.8936,30995.0
2015-08-27 14:15:00,20.35,20.35,20.26,20.29,47924.0,17.9023,17.9023,17.8232,17.8496,47924.0
2015-08-27 14:20:00,20.29,20.31,20.26,20.27,44784.0,17.8496,17.8672,17.8232,17.832,44784.0
2015-08-27 14:25:00,20.27,20.29,20.18,20.2,63555.0,17.832,17.8496,17.7528,17.7704,63555.0
2015-08-27 14:30:00,20.2,20.26,20.19,20.21,51315.0,17.7704,17.8232,17.7616,17.7792,51315.0
2015-08-27 14:35:00,20.21,20.3,20.2,20.28,43251.0,17.7792,17.8584,17.7704,17.8408,43251.0
2015-08-27 14:40:00,20.28,20.28,20.21,20.21,48476.0,17.8408,17.8408,17.7792,17.7792,48476.0
2015-08-27 14:45:00,20.21,20.25,20.13,20.13,76108.0,17.7792,17.8144,17.7088,17.7088,76108.0
2015-08-27 14:50:00,20.14,20.2,20.12,20.17,49637.0,17.7176,17.7704,17.7,17.744,49637.0
2015-08-27 14:55:00,20.16,20.17,20.04,20.05,53650.0,17.7352,17.744,17.6296,17.6384,53650.0
2015-08-27 15:00:00,20.05,20.12,19.99,19.99,289033.0,17.6384,17.7,17.5856,17.5856,289033.0
2015-08-27 15:05:00,19.99,20.18,19.96,20.17,184112.0,17.5856,17.7528,17.5593,17.744,184112.0
2015-08-27 15:10:00,20.17,20.17,20.08,20.11,73174.0,17.744,17.744,17.6648,17.6912,73174.0
2015-08-27 15:15:00,20.12,20.19,20.07,20.17,116228.0,17.7,17.7616,17.656,17.744,116228.0
2015-08-27 15:20:00,20.17,20.17,20.1,20.15,113716.0,17.744,17.744,17.6824,17.7264,113716.0
2015-08-27 15:25:00,20.15,20.3,20.13,20.28,141813.0,17.7264,17.8584,17.7088,17.8408,141813.0
2015-08-27 15:30:00,20.29,20.35,20.21,20.32,160813.0,17.8496,17.9023,17.7792,17.876,160813.0
2015-08-27 15:35:00,20.32,20.33,20.23,20.26,141996.0,17.876,17.8848,17.7968,17.8232,141996.0
2015-08-27 15:40:00,20.27,20.35,20.25,20.35,170133.0,17.832,17.9023,17.8144,17.9023,170133.0
2015-08-27 15:45:00,20.35,20.43,20.34,20.41,240202.0,17.9023,17.9727,17.8936,17.9551,240202.0
2015-08-27 15:50:00,20.4,20.42,20.37,20.42,248670.0,17.9463,17.9639,17.9199,17.9639,248670.0
2015-08-27 15:55:00,20.42,20.48,20.41,20.47,216975.0,17.9639,18.0167,17.9551,18.0079,216975.0
2015-08-28 09:30:00,20.46,20.52,20.26,20.5,53605.0,17.9991,18.0519,17.8232,18.0343,53605.0
2015-08-28 09:35:00,20.51,20.56,20.48,20.55,47445.0,18.0431,18.0871,18.0167,18.0783,47445.0
2015-08-28 09:40:00,20.56,20.56,20.45,20.5,41537.0,18.0871,18.0871,17.9903,18.0343,41537.0
2015-08-28 09:45:00,20.5,20.5,20.39,20.41,67345.0,18.0343,18.0343,17.9375,17.9551,67345.0
2015-08-28 09:50:00,20.41,20.43,20.37,20.42,40021.0,17.9551,17.9727,17.9199,17.9639,40021.0
2015-08-28 09:55:00,20.42,20.52,20.39,20.51,32198.0,17.9639,18.0519,17.9375,18.0431,32198.0
2015-08-28 10:00:00,20.5,20.51,20.45,20.47,24963.0,18.0343,18.0431,17.9903,18.0079,24963.0
2015-08-28 10:05:00,20.48,20.48,20.37,20.42,53519.0,18.0167,18.0167,17.9199,17.9639,53519.0
2015-08-28 10:10:00,20.42,20.46,20.4,20.41,28273.0,17.9639,17.9991,17.9463,17.9551,28273.0
2015-08-28 10:15:00,20.41,20.47,20.41,20.45,45940.0,17.9551,18.0079,17.9551,17.9903,45940.0
2015-08-28 10:20:00,20.45,20.46,20.39,20.43,34027.0,17.9903,17.9991,17.9375,17.9727,34027.0
2015-08-28 10:25:00,20.44,20.51,20.44,20.49,37757.0,17.9815,18.0431,17.9815,18.0255,37757.0
2015-08-28 10:30:00,20.48,20.51,20.46,20.47,40173.0,18.0167,18.0431,17.9991,18.0079,40173.0
2015-08-28 10:35:00,20.46,20.47,20.41,20.43,29487.0,17.9991,18.0079,17.9551,17.9727,29487.0
2015-08-28 10:40:00,20.43,20.44,20.39,20.44,34367.0,17.9727,17.9815,17.9375,17.9815,34367.0
2015-08-28 10:45:00,20.44,20.46,20.4,20.44,43011.0,17.9815,17.9991,17.9463,17.9815,43011.0
2015-08-28 10:50:00,20.45,20.49,20.44,20.48,30410.0,17.9903,18.0255,17.9815,18.0167,30410.0
2015-08-28 10:55:00,20.48,20.51,20.47,20.5,27070.0,18.0167,18.0431,18.0079,18.0343,27070.0
2015-08-28 11:00:00,20.5,20.56,20.49,20.53,47301.0,18.0343,18.0871,18.0255,18.0607,47301.0
2015-08-28 11:05:00,20.54,20.55,20.5,20.52,24766.0,18.0695,18.0783,18.0343,18.0519,24766.0
2015-08-28 11:10:00,20.53,20.55,20.51,20.54,45807.0,18.0607,18.0783,18.0431,18.0695,45807.0
2015-08-28 11:15:00,20.55,20.61,20.53,20.61,109615.0,18.0783,18.1311,18.0607,18.1311,109615.0
2015-08-28 11:20:00,20.6,20.61,20.58,20.61,19910.0,18.1223,18.1311,18.1047,18.1311,19910.0
2015-08-28 11:25:00,20.61,20.65,20.6,20.65,28883.0,18.1311,18.1663,18.1223,18.1663,28883.0
2015-08-28 11:30:00,20.65,20.67,20.63,20.66,36592.0,18.1663,18.1839,18.1487,18.1751,36592.0
2015-08-28 11:35:00,20.66,20.67,20.61,20.62,21645.0,18.1751,18.1839,18.1311,18.1399,21645.0
2015-08-28 11:40:00,20.61,20.61,20.53,20.56,39427.0,18.1311,18.1311,18.0607,18.0871,39427.0
2015-08-28 11:45:00,20.56,20.56,20.5,20.52,16723.0,18.0871,18.0871,18.0343,18.0519,16723.0
2015-08-28 11:50:00,20.53,20.55,20.49,20.49,15726.0,18.0607,18.0783,18.0255,18.0255,15726.0
2015-08-28 11:55:00,20.48,20.48,20.42,20.44,40077.0,18.0167,18.0167,17.9639,17.9815,40077.0
2015-08-28 12:00:00,20.45,20.48,20.43,20.47,26617.0,17.9903,18.0167,17.9727,18.0079,26617.0
2015-08-28 12:05:00,20.46,20.49,20.45,20.45,20734.0,17.9991,18.0255,17.9903,17.9903,20734.0
2015-08-28 12:10:00,20.44,20.49,20.41,20.49,21156.0,17.9815,18.0255,17.9551,18.0255,21156.0
2015-08-28 12:15:00,20.48,20.54,20.48,20.53,33700.0,18.0167,18.0695,18.0167,18.0607,33700.0
2015-08-28 12:20:00,20.53,20.55,20.51,20.52,24308.0,18.0607,18.0783,18.0431,18.0519,24308.0
2015-08-28 12:25:00,20.52,20.57,20.52,20.56,17332.0,18.0519,18.0959,18.0519,18.0871,17332.0
2015-08-28 12:30:00,20.56,20.58,20.55,20.57,23958.0,18.0871,18.1047,18.0783,18.0959,23958.0
2015-08-28 12:35:00,20.57,20.58,20.55,20.56,21105.0,18.0959,18.1047,18.0783,18.0871,21105.0
2015-08-28 12:40:00,20.56,20.61,20.56,20.58,21922.0,18.0871,18.1311,18.0871,18.1047,21922.0
2015-08-28 12:45:00,20.58,20.6,20.55,20.59,28383.0,18.1047,18.1223,18.0783,18.1135,28383.0
2015-08-28 12:50:00,20.59,20.61,20.59,20.61,28110.0,18.1135,18.1311,18.1135,18.1311,28110.0
2015-08-28 12:55:00,20.6,20.62,20.59,20.6,39620.0,18.1223,18.1399,18.1135,18.1223,39620.0
2015-08-28 13:00:00,20.6,20.61,20.58,20.6,53685.0,18.1223,18.1311,18.1047,18.1223,53685.0
2015-08-28 13:05:00,20.61,20.65,20.6,20.64,32067.0,18.1311,18.1663,18.1223,18.1575,32067.0
2015-08-28 13:10:00,20.64,20.65,20.62,20.64,27248.0,18.1575,18.1663,18.1399,18.1575,27248.0
2015-08-28 13:15:00,20.63,20.66,20.63,20.64,28745.0,18.1487,18.1751,18.1487,18.1575,28745.0
2015-08-28 13:20:00,20.64,20.65,20.61,20.62,27017.0,18.1575,18.1663,18.1311,18.1399,27017.0
2015-08-28 13:25:00,20.63,20.63,20.55,20.56,18627.0,18.1487,18.1487,18.0783,18.0871,18627.0
2015-08-28 13:30:00,20.56,20.6,20.55,20.58,29648.0,18.0871,18.1223,18.0783,18.1047,29648.0
2015-08-28 13:35:00,20.57,20.57,20.5,20.51,30874.0,18.0959,18.0959,18.0343,18.0431,30874.0
2015-08-28 13:40:00,20.51,20.55,20.49,20.54,38486.0,18.0431,18.0783,18.0255,18.0695,38486.0
2015-08-28 13:45:00,20.54,20.57,20.53,20.55,21643.0,18.0695,18.0959,18.0607,18.0783,21643.0
2015-08-28 13:50:00,20.56,20.56,20.54,20.56,43223.0,18.0871,18.0871,18.0695,18.0871,43223.0
2015-08-28 13:55:00,20.55,20.56,20.52,20.54,21055.0,18.0783,18.0871,18.0519,18.0695,21055.0
2015-08-28 14:00:00,20.54,20.6,20.53,20.55,34907.0,18.0695,18.1223,18.0607,18.0783,34907.0
2015-08-28 14:05:00,20.55,20.59,20.55,20.55,30697.0,18.0783,18.1135,18.0783,18.0783,30697.0
2015-08-28 14:10:00,20.55,20.57,20.51,20.52,48928.0,18.0783,18.0959,18.0431,18.0519,48928.0
2015-08-28 14:15:00,20.52,20.54,20.49,20.5,57142.0,18.0519,18.0695,18.0255,18.0343,57142.0
2015-08-28 14:20:00,20.51,20.55,20.5,20.5,27956.0,18.0431,18.0783,18.0343,18.0343,27956.0
2015-08-28 14:25:00,20.5,20.51,20.45,20.51,66066.0,18.0343,18.0431,17.9903,18.0431,66066.0
2015-08-28 14:30:00,20.51,20.53,20.49,20.49,53237.0,18.0431,18.0607,18.0255,18.0255,53237.0
2015-08-28 14:35:00,20.49,20.5,20.45,20.5,45188.0,18.0255,18.0343,17.9903,18.0343,45188.0
2015-08-28 14:40:00,20.5,20.51,20.47,20.48,14597.0,18.0343,18.0431,18.0079,18.0167,14597.0
2015-08-28 14:45:00,20.48,20.54,20.47,20.5,57715.0,18.0167,18.0695,18.0079,18.0343,57715.0
2015-08-28 14:50:00,20.5,20.5,20.43,20.45,58088.0,18.0343,18.0343,17.9727,17.9903,58088.0
2015-08-28 14:55:00,20.45,20.46,20.43,20.43,31797.0,17.9903,17.9991,17.9727,17.9727,31797.0
2015-08-28 15:00:00,20.44,20.44,20.4,20.42,78164.0,17.9815,17.9815,17.9463,17.9639,78164.0
2015-08-28 15:05:00,20.41,20.42,20.4,20.41,62368.0,17.9551,17.9639,17.9463,17.9551,62368.0
2015-08-28 15:10:00,20.4,20.42,20.39,20.4,100660.0,17.9463,17.9639,17.9375,17.9463,100660.0
2015-08-28 15:15:00,20.4,20.44,20.39,20.41,99903.0,17.9463,17.9815,17.9375,17.9551,99903.0
2015-08-28 15:20:00,20.41,20.42,20.36,20.36,222398.0,17.9551,17.9639,17.9111,17.9111,222398.0
2015-08-28 15:25:00,20.36,20.39,20.34,20.38,102746.0,17.9111,17.9375,17.8936,17.9287,102746.0
2015-08-28 15:30:00,20.37,20.37,20.31,20.32,192648.0,17.9199,17.9199,17.8672,17.876,192648.0
2015-08-28 15:35:00,20.32,20.34,20.27,20.28,161212.0,17.876,17.8936,17.832,17.8408,161212.0
2015-08-28 15:40:00,20.28,20.29,20.24,20.28,198324.0,17.8408,17.8496,17.8056,17.8408,198324.0
2015-08-28 15:45:00,20.28,20.3,20.28,20.3,181254.0,17.8408,17.8584,17.8408,17.8584,181254.0
2015-08-28 15:50:00,20.3,20.38,20.29,20.37,468037.0,17.8584,17.9287,17.8496,17.9199,468037.0
2015-08-28 15:55:00,20.37,20.44,20.36,20.43,366938.0,17.9199,17.9815,17.9111,17.9727,366938.0
2015-08-31 09:30:00,20.39,20.53,20.31,20.5,90551.0,17.9375,18.0607,17.8672,18.0343,90551.0
2015-08-31 09:35:00,20.5,20.5,20.42,20.44,29056.0,18.0343,18.0343,17.9639,17.9815,29056.0
2015-08-31 09:40:00,20.43,20.46,20.4,20.46,29966.0,17.9727,17.9991,17.9463,17.9991,29966.0
2015-08-31 09:45:00,20.45,20.54,20.45,20.49,66500.0,17.9903,18.0695,17.9903,18.0255,66500.0
2015-08-31 09:50:00,20.48,20.54,20.46,20.51,43557.0,18.0167,18.0695,17.9991,18.0431,43557.0
2015-08-31 09:55:00,20.51,20.52,20.41,20.42,39488.0,18.0431,18.0519,17.9551,17.9639,39488.0
2015-08-31 10:00:00,20.43,20.43,20.34,20.35,40273.0,17.9727,17.9727,17.8936,17.9023,40273.0
2015-08-31 10:05:00,20.35,20.41,20.34,20.39,18815.0,17.9023,17.9551,17.8936,17.9375,18815.0
2015-08-31 10:10:00,20.39,20.42,20.38,20.39,34004.0,17.9375,17.9639,17.9287,17.9375,34004.0
2015-08-31 10:15:00,20.38,20.4,20.35,20.4,59005.0,17.9287,17.9463,17.9023,17.9463,59005.0
2015-08-31 10:20:00,20.4,20.43,20.38,20.42,33206.0,17.9463,17.9727,17.9287,17.9639,33206.0
2015-08-31 10:25:00,20.43,20.52,20.41,20.49,33959.0,17.9727,18.0519,17.9551,18.0255,33959.0
2015-08-31 10:30:00,20.49,20.5,20.44,20.45,35482.0,18.0255,18.0343,17.9815,17.9903,35482.0
2015-08-31 10:35:00,20.46,20.52,20.44,20.52,42020.0,17.9991,18.0519,17.9815,18.0519,42020.0
2015-08-31 10:40:00,20.52,20.53,20.47,20.47,71671.0,18.0519,18.0607,18.0079,18.0079,71671.0
2015-08-31 10:45:00,20.47,20.49,20.44,20.46,47410.0,18.0079,18.0255,17.9815,17.9991,47410.0
2015-08-31 10:50:00,20.46,20.52,20.44,20.51,38176.0,17.9991,18.0519,17.9815,18.0431,38176.0
2015-08-31 10:55:00,20.52,20.52,20.47,20.48,46436.0,18.0519,18.0519,18.0079,18.0167,46436.0
2015-08-31 11:00:00,20.48,20.48,20.43,20.46,28524.0,18.0167,18.0167,17.9727,17.9991,28524.0
2015-08-31 11:05:00,20.46,20.48,20.44,20.47,36110.0,17.9991,18.0167,17.9815,18.0079,36110.0
2015-08-31 11:10:00,20.47,20.5,20.46,20.5,27561.0,18.0079,18.0343,17.9991,18.0343,27561.0
2015-08-31 11:15:00,20.51,20.56,20.5,20.54,29036.0,18.0431,18.0871,18.0343,18.0695,29036.0
2015-08-31 11:20:00,20.54,20.54,20.51,20.53,9055.0,18.0695,18.0695,18.0431,18.0607,9055.0
2015-08-31 11:25:00,20.54,20.58,20.54,20.55,35581.0,18.0695,18.1047,18.0695,18.0783,35581.0
2015-08-31 11:30:00,20.55,20.57,20.53,20.57,105653.0,18.0783,18.0959,18.0607,18.0959,105653.0
2015-08-31 11:35:00,20.56,20.63,20.54,20.63,105856.0,18.0871,18.1487,18.0695,18.1487,105856.0
2015-08-31 11:40:00,20.63,20.71,20.63,20.66,164375.0,18.1487,18.219,18.1487,18.1751,164375.0
2015-08-31 11:45:00,20.66,20.69,20.65,20.67,41248.0,18.1751,18.2015,18.1663,18.1839,41248.0
2015-08-31 11:50:00,20.66,20.69,20.65,20.69,79526.0,18.1751,18.2015,18.1663,18.2015,79526.0
2015-08-31 11:55:00,20.69,20.73,20.68,20.73,199337.0,18.2015,18.2366,18.1927,18.2366,199337.0
2015-08-31 12:00:00,20.72,20.77,20.7,20.77,183649.0,18.2278,18.2718,18.2103,18.2718,183649.0
2015-08-31 12:05:00,20.77,20.79,20.73,20.73,214229.0,18.2718,18.2894,18.2366,18.2366,214229.0
2015-08-31 12:10:00,20.73,20.81,20.73,20.8,166888.0,18.2366,18.307,18.2366,18.2982,166888.0
2015-08-31 12:15:00,20.79,20.85,20.78,20.85,41402.0,18.2894,18.3422,18.2806,18.3422,41402.0
2015-08-31 12:20:00,20.84,20.84,20.73,20.76,95030.0,18.3334,18.3334,18.2366,18.263,95030.0
2015-08-31 12:25:00,20.76,20.77,20.72,20.73,61070.0,18.263,18.2718,18.2278,18.2366,61070.0
2015-08-31 12:30:00,20.73,20.75,20.72,20.75,34457.0,18.2366,18.2542,18.2278,18.2542,34457.0
2015-08-31 12:35:00,20.75,20.76,20.73,20.76,21474.0,18.2542,18.263,18.2366,18.263,21474.0
2015-08-31 12:40:00,20.76,20.76,20.72,20.75,13219.0,18.263,18.263,18.2278,18.2542,13219.0
2015-08-31 12:45:00,20.75,20.75,20.72,20.74,21558.0,18.2542,18.2542,18.2278,18.2454,21558.0
2015-08-31 12:50:00,20.74,20.75,20.7,20.73,31857.0,18.2454,18.2542,18.2103,18.2366,31857.0
2015-08-31 12:55:00,20.73,20.74,20.7,20.71,33312.0,18.2366,18.2454,18.2103,18.219,33312.0
2015-08-31 13:00:00,20.71,20.73,20.7,20.72,49284.0,18.219,18.2366,18.2103,18.2278,49284.0
2015-08-31 13:05:00,20.72,20.73,20.69,20.7,30736.0,18.2278,18.2366,18.2015,18.2103,30736.0
2015-08-31 13:10:00,20.69,20.71,20.68,20.69,9627.0,18.2015,18.219,18.1927,18.2015,9627.0
2015-08-31 13:15:00,20.69,20.71,20.69,20.69,6801.0,18.2015,18.219,18.2015,18.2015,6801.0
2015-08-31 13:20:00,20.69,20.69,20.64,20.67,16308.0,18.2015,18.2015,18.1575,18.1839,16308.0
2015-08-31 13:25:00,20.67,20.71,20.67,20.68,29551.0,18.1839,18.219,18.1839,18.1927,29551.0
2015-08-31 13:30:00,20.69,20.7,20.68,20.7,57408.0,18.2015,18.2103,18.1927,18.2103,57408.0
2015-08-31 13:35:00,20.7,20.72,20.69,20.71,137182.0,18.2103,18.2278,18.2015,18.219,137182.0
2015-08-31 13:40:00,20.71,20.71,20.68,20.7,19977.0,18.219,18.219,18.1927,18.2103,19977.0
2015-08-31 13:45:00,20.7,20.7,20.67,20.68,31777.0,18.2103,18.2103,18.1839,18.1927,31777.0
2015-08-31 13:50:00,20.67,20.69,20.66,20.69,18842.0,18.1839,18.2015,18.1751,18.2015,18842.0
2015-08-31 13:55:00,20.69,20.71,20.68,20.7,41535.0,18.2015,18.219,18.1927,18.2103,41535.0
2015-08-31 14:00:00,20.7,20.73,20.69,20.69,38511.0,18.2103,18.2366,18.2015,18.2015,38511.0
2015-08-31 14:05:00,20.7,20.7,20.65,20.66,23992.0,18.2103,18.2103,18.1663,18.1751,23992.0
2015-08-31 14:10:00,20.65,20.65,20.59,20.59,42939.0,18.1663,18.1663,18.1135,18.1135,42939.0
2015-08-31 14:15:00,20.6,20.61,20.57,20.6,71338.0,18.1223,18.1311,18.0959,18.1223,71338.0
2015-08-31 14:20:00,20.6,20.65,20.59,20.64,24897.0,18.1223,18.1663,18.1135,18.1575,24897.0
2015-08-31 14:25:00,20.64,20.66,20.61,20.62,56945.0,18.1575,18.1751,18.1311,18.1399,56945.0
2015-08-31 14:30:00,20.62,20.64,20.61,20.64,20082.0,18.1399,18.1575,18.1311,18.1575,20082.0
2015-08-31 14:35:00,20.64,20.65,20.6,20.61,34870.0,18.1575,18.1663,18.1223,18.1311,34870.0
2015-08-31 14:40:00,20.62,20.65,20.6,20.64,27381.0,18.1399,18.1663,18.1223,18.1575,27381.0
2015-08-31 14:45:00,20.63,20.64,20.58,20.58,18857.0,18.1487,18.1575,18.1047,18.1047,18857.0
2015-08-31 14:50:00,20.58,20.59,20.54,20.57,62322.0,18.1047,18.1135,18.0695,18.0959,62322.0
2015-08-31 14:55:00,20.58,20.62,20.57,20.6,106275.0,18.1047,18.1399,18.0959,18.1223,106275.0
2015-08-31 15:00:00,20.61,20.65,20.6,20.62,44882.0,18.1311,18.1663,18.1223,18.1399,44882.0
2015-08-31 15:05:00,20.61,20.69,20.6,20.65,58548.0,18.1311,18.2015,18.1223,18.1663,58548.0
2015-08-31 15:10:00,20.66,20.67,20.64,20.66,26364.0,18.1751,18.1839,18.1575,18.1751,26364.0
2015-08-31 15:15:00,20.66,20.67,20.6,20.61,57974.0,18.1751,18.1839,18.1223,18.1311,57974.0
2015-08-31 15:20:00,20.6,20.64,20.56,20.64,44215.0,18.1223,18.1575,18.0871,18.1575,44215.0
2015-08-31 15:25:00,20.63,20.64,20.58,20.6,54340.0,18.1487,18.1575,18.1047,18.1223,54340.0
2015-08-31 15:30:00,20.6,20.7,20.59,20.69,78656.0,18.1223,18.2103,18.1135,18.2015,78656.0
2015-08-31 15:35:00,20.68,20.7,20.68,20.69,265317.0,18.1927,18.2103,18.1927,18.2015,265317.0
2015-08-31 15:40:00,20.68,20.73,20.68,20.72,114656.0,18.1927,18.2366,18.1927,18.2278,114656.0
2015-08-31 15:45:00,20.72,20.75,20.7,20.71,114853.0,18.2278,18.2542,18.2103,18.219,114853.0
2015-08-31 15:50:00,20.71,20.74,20.69,20.69,460336.0,18.219,18.2454,18.2015,18.2015,460336.0
2015-08-31 15:55:00,20.7,20.71,20.66,20.69,529005.0,18.2103,18.219,18.1751,18.2015,529005.0
2015-09-01 09:30:00,20.26,20.35,20.19,20.28,174970.0,17.8232,17.9023,17.7616,17.8408,174970.0
2015-09-01 09:35:00,20.28,20.42,20.28,20.41,52390.0,17.8408,17.9639,17.8408,17.9551,52390.0
2015-09-01 09:40:00,20.4,20.43,20.34,20.41,48329.0,17.9463,17.9727,17.8936,17.9551,48329.0
2015-09-01 09:45:00,20.41,20.51,20.34,20.35,99189.0,17.9551,18.0431,17.8936,17.9023,99189.0
2015-09-01 09:50:00,20.35,20.36,20.25,20.27,32270.0,17.9023,17.9111,17.8144,17.832,32270.0
2015-09-01 09:55:00,20.27,20.29,20.2,20.23,36233.0,17.832,17.8496,17.7704,17.7968,36233.0
2015-09-01 10:00:00,20.22,20.22,20.09,20.11,74897.0,17.788,17.788,17.6736,17.6912,74897.0
2015-09-01 10:05:00,20.11,20.14,20.09,20.13,88039.0,17.6912,17.7176,17.6736,17.7088,88039.0
2015-09-01 10:10:00,20.13,20.15,20.07,20.09,30180.0,17.7088,17.7264,17.656,17.6736,30180.0
2015-09-01 10:15:00,20.09,20.16,20.09,20.13,93560.0,17.6736,17.7352,17.6736,17.7088,93560.0
2015-09-01 10:20:00,20.13,20.15,20.08,20.13,45472.0,17.7088,17.7264,17.6648,17.7088,45472.0
2015-09-01 10:25:00,20.13,20.22,20.13,20.22,40837.0,17.7088,17.788,17.7088,17.788,40837.0
2015-09-01 10:30:00,20.21,20.23,20.14,20.23,67007.0,17.7792,17.7968,17.7176,17.7968,67007.0
2015-09-01 10:35:00,20.23,20.3,20.19,20.2,83108.0,17.7968,17.8584,17.7616,17.7704,83108.0
2015-09-01 10:40:00,20.21,20.21,20.1,20.11,31152.0,17.7792,17.7792,17.6824,17.6912,31152.0
2015-09-01 10:45:00,20.11,20.14,20.08,20.08,34401.0,17.6912,17.7176,17.6648,17.6648,34401.0
2015-09-01 10:50:00,20.08,20.09,20.02,20.04,27886.0,17.6648,17.6736,17.612,17.6296,27886.0
2015-09-01 10:55:00,20.04,20.07,20.0,20.07,27621.0,17.6296,17.656,17.5944,17.656,27621.0
2015-09-01 11:00:00,20.07,20.08,20.0,20.05,38908.0,17.656,17.6648,17.5944,17.6384,38908.0
2015-09-01 11:05:00,20.05,20.11,20.04,20.11,22877.0,17.6384,17.6912,17.6296,17.6912,22877.0
2015-09-01 11:10:00,20.1,20.14,20.1,20.12,18555.0,17.6824,17.7176,17.6824,17.7,18555.0
2015-09-01 11:15:00,20.12,20.17,20.09,20.15,44974.0,17.7,17.744,17.6736,17.7264,44974.0
2015-09-01 11:20:00,20.14,20.16,20.13,20.13,34128.0,17.7176,17.7352,17.7088,17.7088,34128.0
2015-09-01 11:25:00,20.12,20.13,20.02,20.03,38228.0,17.7,17.7088,17.612,17.6208,38228.0
2015-09-01 11:30:00,20.03,20.06,20.0,20.05,35151.0,17.6208,17.6472,17.5944,17.6384,35151.0
2015-09-01 11:35:00,20.05,20.08,20.02,20.04,21096.0,17.6384,17.6648,17.612,17.6296,21096.0
2015-09-01 11:40:00,20.05,20.05,20.0,20.02,30755.0,17.6384,17.6384,17.5944,17.612,30755.0
2015-09-01 11:45:00,20.01,20.08,20.0,20.08,77033.0,17.6032,17.6648,17.5944,17.6648,77033.0
2015-09-01 11:50:00,20.08,20.08,20.02,20.05,69001.0,17.6648,17.6648,17.612,17.6384,69001.0
2015-09-01 11:55:00,20.05,20.06,20.0,20.0,15083.0,17.6384,17.6472,17.5944,17.5944,15083.0
2015-09-01 12:00:00,20.01,20.02,19.94,19.95,25100.0,17.6032,17.612,17.5417,17.5505,25100.0
2015-09-01 12:05:00,19.95,19.96,19.92,19.94,27168.0,17.5505,17.5593,17.5241,17.5417,27168.0
2015-09-01 12:10:00,19.94,19.95,19.93,19.94,16747.0,17.5417,17.5505,17.5329,17.5417,16747.0
2015-09-01 12:15:00,19.94,19.99,19.94,19.99,30884.0,17.5417,17.5856,17.5417,17.5856,30884.0
2015-09-01 12:20:00,19.99,19.99,19.94,19.96,17973.0,17.5856,17.5856,17.5417,17.5593,17973.0
2015-09-01 12:25:00,19.96,19.97,19.9,19.92,27507.0,17.5593,17.5681,17.5065,17.5241,27507.0
2015-09-01 12:30:00,19.92,19.93,19.89,19.92,26260.0,17.5241,17.5329,17.4977,17.5241,26260.0
2015-09-01 12:35:00,19.92,19.94,19.91,19.93,16147.0,17.5241,17.5417,17.5153,17.5329,16147.0
2015-09-01 12:40:00,19.93,19.95,19.84,19.89,49955.0,17.5329,17.5505,17.4537,17.4977,49955.0
2015-09-01 12:45:00,19.88,19.89,19.84,19.87,47451.0,17.4889,17.4977,17.4537,17.4801,47451.0
2015-09-01 12:50:00,19.86,19.87,19.82,19.85,33812.0,17.4713,17.4801,17.4361,17.4625,33812.0
2015-09-01 12:55:00,19.85,19.86,19.83,19.84,29487.0,17.4625,17.4713,17.4449,17.4537,29487.0
2015-09-01 13:00:00,19.83,19.94,19.83,19.93,30567.0,17.4449,17.5417,17.4449,17.5329,30567.0
2015-09-01 13:05:00,19.93,19.93,19.85,19.87,38045.0,17.5329,17.5329,17.4625,17.4801,38045.0
2015-09-01 13:10:00,19.87,19.88,19.81,19.82,28146.0,17.4801,17.4889,17.4273,17.4361,28146.0
2015-09-01 13:15:00,19.83,19.89,19.82,19.85,45539.0,17.4449,17.4977,17.4361,17.4625,45539.0
2015-09-01 13:20:00,19.85,19.88,19.84,19.88,26880.0,17.4625,17.4889,17.4537,17.4889,26880.0
2015-09-01 13:25:00,19.87,19.93,19.87,19.92,21585.0,17.4801,17.5329,17.4801,17.5241,21585.0
2015-09-01 13:30:00,19.91,19.93,19.89,19.9,32083.0,17.5153,17.5329,17.4977,17.5065,32083.0
2015-09-01 13:35:00,19.91,19.92,19.87,19.9,40025.0,17.5153,17.5241,17.4801,17.5065,40025.0
2015-09-01 13:40:00,19.89,19.93,19.87,19.93,21705.0,17.4977,17.5329,17.4801,17.5329,21705.0
2015-09-01 13:45:00,19.93,19.93,19.9,19.9,16964.0,17.5329,17.5329,17.5065,17.5065,16964.0
2015-09-01 13:50:00,19.91,19.93,19.89,19.93,19233.0,17.5153,17.5329,17.4977,17.5329,19233.0
2015-09-01 13:55:00,19.92,19.92,19.89,19.9,39249.0,17.5241,17.5241,17.4977,17.5065,39249.0
2015-09-01 14:00:00,19.91,19.91,19.84,19.87,31979.0,17.5153,17.5153,17.4537,17.4801,31979.0
2015-09-01 14:05:00,19.86,19.88,19.82,19.83,22890.0,17.4713,17.4889,17.4361,17.4449,22890.0
2015-09-01 14:10:00,19.84,19.85,19.83,19.85,34946.0,17.4537,17.4625,17.4449,17.4625,34946.0
2015-09-01 14:15:00,19.85,19.85,19.79,19.8,24966.0,17.4625,17.4625,17.4097,17.4185,24966.0
2015-09-01 14:20:00,19.8,19.86,19.79,19.85,44482.0,17.4185,17.4713,17.4097,17.4625,44482.0
2015-09-01 14:25:00,19.86,19.87,19.83,19.84,24398.0,17.4713,17.4801,17.4449,17.4537,24398.0
2015-09-01 14:30:00,19.84,19.92,19.82,19.91,61624.0,17.4537,17.5241,17.4361,17.5153,61624.0
2015-09-01 14:35:00,19.91,19.96,19.89,19.96,33788.0,17.5153,17.5593,17.4977,17.5593,33788.0
2015-09-01 14:40:00,19.96,19.96,19.93,19.94,116559.0,17.5593,17.5593,17.5329,17.5417,116559.0
2015-09-01 14:45:00,19.93,19.99,19.93,19.96,128642.0,17.5329,17.5856,17.5329,17.5593,128642.0
2015-09-01 14:50:00,19.97,20.03,19.95,19.95,91227.0,17.5681,17.6208,17.5505,17.5505,91227.0
2015-09-01 14:55:00,19.95,20.0,19.95,19.99,40403.0,17.5505,17.5944,17.5505,17.5856,40403.0
2015-09-01 15:00:00,19.99,20.0,19.93,19.95,53321.0,17.5856,17.5944,17.5329,17.5505,53321.0
2015-09-01 15:05:00,19.94,19.98,19.91,19.97,62660.0,17.5417,17.5769,17.5153,17.5681,62660.0
2015-09-01 15:10:00,19.97,20.01,19.95,19.99,56237.0,17.5681,17.6032,17.5505,17.5856,56237.0
2015-09-01 15:15:00,20.0,20.01,19.94,19.94,34367.0,17.5944,17.6032,17.5417,17.5417,34367.0
2015-09-01 15:20:00,19.94,19.97,19.93,19.96,34960.0,17.5417,17.5681,17.5329,17.5593,34960.0
2015-09-01 15:25:00,19.96,19.97,19.87,19.88,43999.0,17.5593,17.5681,17.4801,17.4889,43999.0
2015-09-01 15:30:00,19.88,19.91,19.88,19.89,73727.0,17.4889,17.5153,17.4889,17.4977,73727.0
2015-09-01 15:35:00,19.89,19.9,19.83,19.84,76576.0,17.4977,17.5065,17.4449,17.4537,76576.0
2015-09-01 15:40:00,19.83,19.84,19.75,19.82,185475.0,17.4449,17.4537,17.3745,17.4361,185475.0
2015-09-01 15:45:00,19.83,19.9,19.81,19.87,299291.0,17.4449,17.5065,17.4273,17.4801,299291.0
2015-09-01 15:50:00,19.87,19.93,19.86,19.92,209079.0,17.4801,17.5329,17.4713,17.5241,209079.0
2015-09-01 15:55:00,19.92,19.98,19.87,19.91,391986.0,17.5241,17.5769,17.4801,17.5153,391986.0
2015-09-02 09:30:00,20.11,20.2,20.01,20.01,52809.0,17.6912,17.7704,17.6032,17.6032,52809.0
2015-09-02 09:35:00,20.01,20.07,19.95,20.02,57664.0,17.6032,17.656,17.5505,17.612,57664.0
2015-09-02 09:40:00,20.03,20.04,19.94,19.97,34814.0,17.6208,17.6296,17.5417,17.5681,34814.0
2015-09-02 09:45:00,19.95,19.99,19.9,19.99,35945.0,17.5505,17.5856,17.5065,17.5856,35945.0
2015-09-02 09:50:00,19.98,20.01,19.94,20.01,24327.0,17.5769,17.6032,17.5417,17.6032,24327.0
2015-09-02 09:55:00,20.01,20.01,19.88,19.89,32165.0,17.6032,17.6032,17.4889,17.4977,32165.0
2015-09-02 10:00:00,19.89,19.93,19.87,19.88,27914.0,17.4977,17.5329,17.4801,17.4889,27914.0
2015-09-02 10:05:00,19.88,19.97,19.87,19.94,47520.0,17.4889,17.5681,17.4801,17.5417,47520.0
2015-09-02 10:10:00,19.93,19.98,19.88,19.98,21261.0,17.5329,17.5769,17.4889,17.5769,21261.0
2015-09-02 10:15:00,19.97,19.97,19.83,19.83,37707.0,17.5681,17.5681,17.4449,17.4449,37707.0
2015-09-02 10:20:00,19.83,19.86,19.82,19.86,35452.0,17.4449,17.4713,17.4361,17.4713,35452.0
2015-09-02 10:25:00,19.87,19.9,19.82,19.83,14059.0,17.4801,17.5065,17.4361,17.4449,14059.0
2015-09-02 10:30:00,19.82,19.83,19.77,19.83,25276.0,17.4361,17.4449,17.3921,17.4449,25276.0
2015-09-02 10:35:00,19.82,19.87,19.81,19.82,45959.0,17.4361,17.4801,17.4273,17.4361,45959.0
2015-09-02 10:40:00,19.82,19.86,19.81,19.83,21061.0,17.4361,17.4713,17.4273,17.4449,21061.0
2015-09-02 10:45:00,19.83,19.84,19.77,19.77,24576.0,17.4449,17.4537,17.3921,17.3921,24576.0
2015-09-02 10:50:00,19.79,19.83,19.78,19.8,18226.0,17.4097,17.4449,17.4009,17.4185,18226.0
2015-09-02 10:55:00,19.81,19.86,19.81,19.86,62711.0,17.4273,17.4713,17.4273,17.4713,62711.0
2015-09-02 11:00:00,19.85,19.93,19.85,19.9,36770.0,17.4625,17.5329,17.4625,17.5065,36770.0
2015-09-02 11:05:00,19.91,19.92,19.88,19.89,33101.0,17.5153,17.5241,17.4889,17.4977,33101.0
2015-09-02 11:10:00,19.9,19.9,19.85,19.86,48878.0,17.5065,17.5065,17.4625,17.4713,48878.0
2015-09-02 11:15:00,19.85,19.9,19.82,19.87,86797.0,17.4625,17.5065,17.4361,17.4801,86797.0
2015-09-02 11:20:00,19.87,19.91,19.87,19.91,106218.0,17.4801,17.5153,17.4801,17.5153,106218.0
2015-09-02 11:25:00,19.92,19.94,19.9,19.91,30997.0,17.5241,17.5417,17.5065,17.5153,30997.0
2015-09-02 11:30:00,19.91,19.92,19.85,19.86,30803.0,17.5153,17.5241,17.4625,17.4713,30803.0
2015-09-02 11:35:00,19.86,19.86,19.79,19.82,25478.0,17.4713,17.4713,17.4097,17.4361,25478.0
2015-09-02 11:40:00,19.82,19.85,19.8,19.84,13300.0,17.4361,17.4625,17.4185,17.4537,13300.0
2015-09-02 11:45:00,19.84,19.86,19.83,19.83,20926.0,17.4537,17.4713,17.4449,17.4449,20926.0
2015-09-02 11:50:00,19.82,19.83,19.79,19.81,33184.0,17.4361,17.4449,17.4097,17.4273,33184.0
2015-09-02 11:55:00,19.81,19.85,19.79,19.85,9902.0,17.4273,17.4625,17.4097,17.4625,9902.0
2015-09-02 12:00:00,19.84,19.88,19.83,19.85,22222.0,17.4537,17.4889,17.4449,17.4625,22222.0
2015-09-02 12:05:00,19.84,19.86,19.83,19.84,11711.0,17.4537,17.4713,17.4449,17.4537,11711.0
2015-09-02 12:10:00,19.84,19.88,19.83,19.88,9890.0,17.4537,17.4889,17.4449,17.4889,9890.0
2015-09-02 12:15:00,19.88,19.92,19.88,19.92,15697.0,17.4889,17.5241,17.4889,17.5241,15697.0
2015-09-02 12:20:00,19.92,19.97,19.91,19.96,14677.0,17.5241,17.5681,17.5153,17.5593,14677.0
2015-09-02 12:25:00,19.96,20.03,19.96,20.01,12262.0,17.5593,17.6208,17.5593,17.6032,12262.0
2015-09-02 12:30:00,20.01,20.03,20.0,20.02,23607.0,17.6032,17.6208,17.5944,17.612,23607.0
2015-09-02 12:35:00,20.01,20.06,20.01,20.06,12543.0,17.6032,17.6472,17.6032,17.6472,12543.0
2015-09-02 12:40:00,20.06,20.1,20.03,20.09,28808.0,17.6472,17.6824,17.6208,17.6736,28808.0
2015-09-02 12:45:00,20.09,20.11,20.05,20.1,29012.0,17.6736,17.6912,17.6384,17.6824,29012.0
2015-09-02 12:50:00,20.09,20.1,20.04,20.05,18701.0,17.6736,17.6824,17.6296,17.6384,18701.0
2015-09-02 12:55:00,20.05,20.14,20.05,20.14,57426.0,17.6384,17.7176,17.6384,17.7176,57426.0
2015-09-02 13:00:00,20.13,20.14,20.09,20.1,25253.0,17.7088,17.7176,17.6736,17.6824,25253.0
2015-09-02 13:05:00,20.09,20.1,20.06,20.08,15257.0,17.6736,17.6824,17.6472,17.6648,15257.0
2015-09-02 13:10:00,20.08,20.12,20.07,20.11,12356.0,17.6648,17.7,17.656,17.6912,12356.0
2015-09-02 13:15:00,20.11,20.11,20.07,20.07,15662.0,17.6912,17.6912,17.656,17.656,15662.0
2015-09-02 13:20:00,20.07,20.14,20.07,20.12,25667.0,17.656,17.7176,17.656,17.7,25667.0
2015-09-02 13:25:00,20.12,20.17,20.11,20.17,19875.0,17.7,17.744,17.6912,17.744,19875.0
2015-09-02 13:30:00,20.16,20.16,20.11,20.12,10561.0,17.7352,17.7352,17.6912,17.7,10561.0
2015-09-02 13:35:00,20.13,20.13,20.08,20.09,14751.0,17.7088,17.7088,17.6648,17.6736,14751.0
2015-09-02 13:40:00,20.1,20.11,20.08,20.1,30598.0,17.6824,17.6912,17.6648,17.6824,30598.0
2015-09-02 13:45:00,20.1,20.12,20.09,20.1,19892.0,17.6824,17.7,17.6736,17.6824,19892.0
2015-09-02 13:50:00,20.09,20.09,20.05,20.08,19042.0,17.6736,17.6736,17.6384,17.6648,19042.0
2015-09-02 13:55:00,20.08,20.09,20.05,20.05,17619.0,17.6648,17.6736,17.6384,17.6384,17619.0
2015-09-02 14:00:00,20.06,20.09,20.02,20.04,42804.0,17.6472,17.6736,17.612,17.6296,42804.0
2015-09-02 14:05:00,20.04,20.08,20.04,20.05,25475.0,17.6296,17.6648,17.6296,17.6384,25475.0
2015-09-02 14:10:00,20.06,20.13,20.06,20.11,42545.0,17.6472,17.7088,17.6472,17.6912,42545.0
2015-09-02 14:15:00,20.11,20.16,20.11,20.14,27969.0,17.6912,17.7352,17.6912,17.7176,27969.0
2015-09-02 14:20:00,20.14,20.15,20.13,20.15,14245.0,17.7176,17.7264,17.7088,17.7264,14245.0
2015-09-02 14:25:00,20.16,20.18,20.14,20.17,29119.0,17.7352,17.7528,17.7176,17.744,29119.0
2015-09-02 14:30:00,20.17,20.18,20.15,20.18,28011.0,17.744,17.7528,17.7264,17.7528,28011.0
2015-09-02 14:35:00,20.18,20.18,20.15,20.16,36264.0,17.7528,17.7528,17.7264,17.7352,36264.0
2015-09-02 14:40:00,20.16,20.16,20.1,20.11,52084.0,17.7352,17.7352,17.6824,17.6912,52084.0
2015-09-02 14:45:00,20.11,20.12,20.08,20.12,28995.0,17.6912,17.7,17.6648,17.7,28995.0
2015-09-02 14:50:00,20.12,20.17,20.11,20.16,28402.0,17.7,17.744,17.6912,17.7352,28402.0
2015-09-02 14:55:00,20.16,20.17,20.13,20.16,44843.0,17.7352,17.744,17.7088,17.7352,44843.0
2015-09-02 15:00:00,20.16,20.21,20.16,20.2,30820.0,17.7352,17.7792,17.7352,17.7704,30820.0
2015-09-02 15:05:00,20.19,20.21,20.16,20.17,38322.0,17.7616,17.7792,17.7352,17.744,38322.0
2015-09-02 15:10:00,20.17,20.19,20.14,20.14,59940.0,17.744,17.7616,17.7176,17.7176,59940.0
2015-09-02 15:15:00,20.14,20.18,20.11,20.18,49401.0,17.7176,17.7528,17.6912,17.7528,49401.0
2015-09-02 15:20:00,20.18,20.18,20.15,20.17,52011.0,17.7528,17.7528,17.7264,17.744,52011.0
2015-09-02 15:25:00,20.17,20.22,20.16,20.21,58977.0,17.744,17.788,17.7352,17.7792,58977.0
2015-09-02 15:30:00,20.21,20.24,20.2,20.22,65346.0,17.7792,17.8056,17.7704,17.788,65346.0
2015-09-02 15:35:00,20.21,20.27,20.21,20.26,88617.0,17.7792,17.832,17.7792,17.8232,88617.0
2015-09-02 15:40:00,20.26,20.26,20.24,20.25,71546.0,17.8232,17.8232,17.8056,17.8144,71546.0
2015-09-02 15:45:00,20.26,20.28,20.24,20.24,129027.0,17.8232,17.8408,17.8056,17.8056,129027.0
2015-09-02 15:50:00,20.25,20.3,20.24,20.27,153234.0,17.8144,17.8584,17.8056,17.832,153234.0
2015-09-02 15:55:00,20.26,20.35,20.24,20.35,542600.0,17.8232,17.9023,17.8056,17.9023,542600.0
2015-09-03 09:30:00,20.51,20.6,20.45,20.51,56465.0,18.0431,18.1223,17.9903,18.0431,56465.0
2015-09-03 09:35:00,20.52,20.77,20.51,20.77,114878.0,18.0519,18.2718,18.0431,18.2718,114878.0
2015-09-03 09:40:00,20.77,20.77,20.66,20.69,65847.0,18.2718,18.2718,18.1751,18.2015,65847.0
2015-09-03 09:45:00,20.69,20.71,20.61,20.64,67702.0,18.2015,18.219,18.1311,18.1575,67702.0
2015-09-03 09:50:00,20.64,20.68,20.64,20.67,36777.0,18.1575,18.1927,18.1575,18.1839,36777.0
2015-09-03 09:55:00,20.67,20.68,20.61,20.63,14369.0,18.1839,18.1927,18.1311,18.1487,14369.0
2015-09-03 10:00:00,20.63,20.64,20.59,20.59,26715.0,18.1487,18.1575,18.1135,18.1135,26715.0
2015-09-03 10:05:00,20.6,20.71,20.6,20.7,37754.0,18.1223,18.219,18.1223,18.2103,37754.0
2015-09-03 10:10:00,20.71,20.72,20.66,20.71,50505.0,18.219,18.2278,18.1751,18.219,50505.0
2015-09-03 10:15:00,20.71,20.77,20.69,20.76,44430.0,18.219,18.2718,18.2015,18.263,44430.0
2015-09-03 10:20:00,20.77,20.78,20.72,20.72,49161.0,18.2718,18.2806,18.2278,18.2278,49161.0
2015-09-03 10:25:00,20.73,20.76,20.72,20.76,24991.0,18.2366,18.263,18.2278,18.263,24991.0
2015-09-03 10:30:00,20.76,20.77,20.7,20.77,116414.0,18.263,18.2718,18.2103,18.2718,116414.0
2015-09-03 10:35:00,20.77,20.81,20.77,20.8,123802.0,18.2718,18.307,18.2718,18.2982,123802.0
2015-09-03 10:40:00,20.81,20.87,20.8,20.87,73404.0,18.307,18.3598,18.2982,18.3598,73404.0
2015-09-03 10:45:00,20.86,20.87,20.82,20.84,102592.0,18.351,18.3598,18.3158,18.3334,102592.0
2015-09-03 10:50:00,20.83,20.84,20.78,20.78,128090.0,18.3246,18.3334,18.2806,18.2806,128090.0
2015-09-03 10:55:00,20.79,20.83,20.77,20.83,121259.0,18.2894,18.3246,18.2718,18.3246,121259.0
2015-09-03 11:00:00,20.84,20.85,20.8,20.82,50581.0,18.3334,18.3422,18.2982,18.3158,50581.0
2015-09-03 11:05:00,20.83,20.84,20.81,20.82,50556.0,18.3246,18.3334,18.307,18.3158,50556.0
2015-09-03 11:10:00,20.82,20.82,20.77,20.78,36218.0,18.3158,18.3158,18.2718,18.2806,36218.0
2015-09-03 11:15:00,20.78,20.81,20.77,20.8,45487.0,18.2806,18.307,18.2718,18.2982,45487.0
2015-09-03 11:20:00,20.79,20.8,20.77,20.77,28706.0,18.2894,18.2982,18.2718,18.2718,28706.0
2015-09-03 11:25:00,20.77,20.79,20.76,20.78,26708.0,18.2718,18.2894,18.263,18.2806,26708.0
2015-09-03 11:30:00,20.78,20.79,20.76,20.79,24590.0,18.2806,18.2894,18.263,18.2894,24590.0
2015-09-03 11:35:00,20.79,20.81,20.77,20.79,50159.0,18.2894,18.307,18.2718,18.2894,50159.0
2015-09-03 11:40:00,20.79,20.81,20.78,20.81,51146.0,18.2894,18.307,18.2806,18.307,51146.0
2015-09-03 11:45:00,20.8,20.81,20.78,20.78,52001.0,18.2982,18.307,18.2806,18.2806,52001.0
2015-09-03 11:50:00,20.78,20.79,20.76,20.79,27135.0,18.2806,18.2894,18.263,18.2894,27135.0
2015-09-03 11:55:00,20.78,20.81,20.77,20.8,44490.0,18.2806,18.307,18.2718,18.2982,44490.0
2015-09-03 12:00:00,20.8,20.82,20.8,20.82,41760.0,18.2982,18.3158,18.2982,18.3158,41760.0
2015-09-03 12:05:00,20.82,20.84,20.81,20.84,70905.0,18.3158,18.3334,18.307,18.3334,70905.0
2015-09-03 12:10:00,20.84,20.84,20.77,20.8,40770.0,18.3334,18.3334,18.2718,18.2982,40770.0
2015-09-03 12:15:00,20.8,20.81,20.79,20.8,68638.0,18.2982,18.307,18.2894,18.2982,68638.0
2015-09-03 12:20:00,20.8,20.81,20.79,20.8,30025.0,18.2982,18.307,18.2894,18.2982,30025.0
2015-09-03 12:25:00,20.8,20.81,20.79,20.8,41724.0,18.2982,18.307,18.2894,18.2982,41724.0
2015-09-03 12:30:00,20.8,20.8,20.75,20.76,35276.0,18.2982,18.2982,18.2542,18.263,35276.0
2015-09-03 12:35:00,20.75,20.76,20.72,20.73,25414.0,18.2542,18.263,18.2278,18.2366,25414.0
2015-09-03 12:40:00,20.72,20.75,20.7,20.74,56192.0,18.2278,18.2542,18.2103,18.2454,56192.0
2015-09-03 12:45:00,20.74,20.81,20.74,20.8,121682.0,18.2454,18.307,18.2454,18.2982,121682.0
2015-09-03 12:50:00,20.8,20.81,20.78,20.8,73403.0,18.2982,18.307,18.2806,18.2982,73403.0
2015-09-03 12:55:00,20.8,20.8,20.77,20.78,44675.0,18.2982,18.2982,18.2718,18.2806,44675.0
2015-09-03 13:00:00,20.78,20.78,20.75,20.77,51780.0,18.2806,18.2806,18.2542,18.2718,51780.0
2015-09-03 13:05:00,20.76,20.77,20.65,20.67,51796.0,18.263,18.2718,18.1663,18.1839,51796.0
2015-09-03 13:10:00,20.67,20.71,20.64,20.7,36571.0,18.1839,18.219,18.1575,18.2103,36571.0
2015-09-03 13:15:00,20.7,20.74,20.69,20.73,25393.0,18.2103,18.2454,18.2015,18.2366,25393.0
2015-09-03 13:20:00,20.74,20.76,20.72,20.76,26002.0,18.2454,18.263,18.2278,18.263,26002.0
2015-09-03 13:25:00,20.76,20.79,20.75,20.77,42822.0,18.263,18.2894,18.2542,18.2718,42822.0
2015-09-03 13:30:00,20.77,20.78,20.73,20.76,64347.0,18.2718,18.2806,18.2366,18.263,64347.0
2015-09-03 13:35:00,20.76,20.76,20.73,20.74,26092.0,18.263,18.263,18.2366,18.2454,26092.0
2015-09-03 13:40:00,20.74,20.74,20.7,20.72,89541.0,18.2454,18.2454,18.2103,18.2278,89541.0
2015-09-03 13:45:00,20.71,20.75,20.71,20.75,110904.0,18.219,18.2542,18.219,18.2542,110904.0
2015-09-03 13:50:00,20.76,20.77,20.67,20.72,69661.0,18.263,18.2718,18.1839,18.2278,69661.0
2015-09-03 13:55:00,20.72,20.75,20.71,20.71,42319.0,18.2278,18.2542,18.219,18.219,42319.0
2015-09-03 14:00:00,20.71,20.74,20.69,20.73,54024.0,18.219,18.2454,18.2015,18.2366,54024.0
2015-09-03 14:05:00,20.73,20.76,20.71,20.73,77958.0,18.2366,18.263,18.219,18.2366,77958.0
2015-09-03 14:10:00,20.71,20.74,20.7,20.73,40564.0,18.219,18.2454,18.2103,18.2366,40564.0
2015-09-03 14:15:00,20.73,20.78,20.73,20.78,43640.0,18.2366,18.2806,18.2366,18.2806,43640.0
2015-09-03 14:20:00,20.78,20.8,20.77,20.8,54460.0,18.2806,18.2982,18.2718,18.2982,54460.0
2015-09-03 14:25:00,20.8,20.83,20.79,20.8,122119.0,18.2982,18.3246,18.2894,18.2982,122119.0
2015-09-03 14:30:00,20.79,20.81,20.78,20.79,49475.0,18.2894,18.307,18.2806,18.2894,49475.0
2015-09-03 14:35:00,20.78,20.82,20.77,20.82,84627.0,18.2806,18.3158,18.2718,18.3158,84627.0
2015-09-03 14:40:00,20.82,20.85,20.8,20.83,154191.0,18.3158,18.3422,18.2982,18.3246,154191.0
2015-09-03 14:45:00,20.84,20.85,20.82,20.82,109559.0,18.3334,18.3422,18.3158,18.3158,109559.0
2015-09-03 14:50:00,20.82,20.83,20.78,20.79,74904.0,18.3158,18.3246,18.2806,18.2894,74904.0
2015-09-03 14:55:00,20.79,20.82,20.78,20.81,66378.0,18.2894,18.3158,18.2806,18.307,66378.0
2015-09-03 15:00:00,20.81,20.82,20.78,20.79,66420.0,18.307,18.3158,18.2806,18.2894,66420.0
2015-09-03 15:05:00,20.78,20.8,20.75,20.76,99694.0,18.2806,18.2982,18.2542,18.263,99694.0
2015-09-03 15:10:00,20.76,20.83,20.76,20.83,102135.0,18.263,18.3246,18.263,18.3246,102135.0
2015-09-03 15:15:00,20.82,20.83,20.78,20.79,77340.0,18.3158,18.3246,18.2806,18.2894,77340.0
2015-09-03 15:20:00,20.79,20.81,20.78,20.8,114915.0,18.2894,18.307,18.2806,18.2982,114915.0
2015-09-03 15:25:00,20.79,20.8,20.75,20.78,122618.0,18.2894,18.2982,18.2542,18.2806,122618.0
2015-09-03 15:30:00,20.77,20.79,20.75,20.75,87447.0,18.2718,18.2894,18.2542,18.2542,87447.0
2015-09-03 15:35:00,20.75,20.77,20.7,20.75,134954.0,18.2542,18.2718,18.2103,18.2542,134954.0
2015-09-03 15:40:00,20.74,20.78,20.71,20.74,130468.0,18.2454,18.2806,18.219,18.2454,130468.0
2015-09-03 15:45:00,20.74,20.8,20.74,20.77,239754.0,18.2454,18.2982,18.2454,18.2718,239754.0
2015-09-03 15:50:00,20.77,20.79,20.76,20.77,213762.0,18.2718,18.2894,18.263,18.2718,213762.0
2015-09-03 15:55:00,20.76,20.8,20.75,20.75,288495.0,18.263,18.2982,18.2542,18.2542,288495.0
2015-09-04 09:30:00,20.37,20.44,20.34,20.4,35846.0,17.9199,17.9815,17.8936,17.9463,35846.0
2015-09-04 09:35:00,20.41,20.51,20.39,20.44,42529.0,17.9551,18.0431,17.9375,17.9815,42529.0
2015-09-04 09:40:00,20.44,20.56,20.44,20.56,44532.0,17.9815,18.0871,17.9815,18.0871,44532.0
2015-09-04 09:45:00,20.56,20.56,20.46,20.51,51889.0,18.0871,18.0871,17.9991,18.0431,51889.0
2015-09-04 09:50:00,20.51,20.51,20.45,20.46,51191.0,18.0431,18.0431,17.9903,17.9991,51191.0
2015-09-04 09:55:00,20.47,20.55,20.46,20.54,24865.0,18.0079,18.0783,17.9991,18.0695,24865.0
2015-09-04 10:00:00,20.54,20.59,20.5,20.58,26834.0,18.0695,18.1135,18.0343,18.1047,26834.0
2015-09-04 10:05:00,20.58,20.58,20.53,20.58,28567.0,18.1047,18.1047,18.0607,18.1047,28567.0
2015-09-04 10:10:00,20.58,20.59,20.52,20.52,24309.0,18.1047,18.1135,18.0519,18.0519,24309.0
2015-09-04 10:15:00,20.52,20.57,20.51,20.53,22472.0,18.0519,18.0959,18.0431,18.0607,22472.0
2015-09-04 10:20:00,20.53,20.58,20.51,20.54,22049.0,18.0607,18.1047,18.0431,18.0695,22049.0
2015-09-04 10:25:00,20.55,20.61,20.52,20.6,30910.0,18.0783,18.1311,18.0519,18.1223,30910.0
2015-09-04 10:30:00,20.61,20.65,20.6,20.63,31168.0,18.1311,18.1663,18.1223,18.1487,31168.0
2015-09-04 10:35:00,20.63,20.67,20.6,20.66,29939.0,18.1487,18.1839,18.1223,18.1751,29939.0
2015-09-04 10:40:00,20.66,20.68,20.59,20.62,25596.0,18.1751,18.1927,18.1135,18.1399,25596.0
2015-09-04 10:45:00,20.62,20.62,20.57,20.58,24973.0,18.1399,18.1399,18.0959,18.1047,24973.0
2015-09-04 10:50:00,20.57,20.61,20.56,20.61,21762.0,18.0959,18.1311,18.0871,18.1311,21762.0
2015-09-04 10:55:00,20.6,20.61,20.56,20.59,17923.0,18.1223,18.1311,18.0871,18.1135,17923.0
2015-09-04 11:00:00,20.6,20.65,20.58,20.58,26402.0,18.1223,18.1663,18.1047,18.1047,26402.0
2015-09-04 11:05:00,20.58,20.61,20.57,20.59,26867.0,18.1047,18.1311,18.0959,18.1135,26867.0
2015-09-04 11:10:00,20.59,20.59,20.56,20.58,45287.0,18.1135,18.1135,18.0871,18.1047,45287.0
2015-09-04 11:15:00,20.58,20.6,20.57,20.57,13600.0,18.1047,18.1223,18.0959,18.0959,13600.0
2015-09-04 11:20:00,20.57,20.6,20.55,20.58,20985.0,18.0959,18.1223,18.0783,18.1047,20985.0
2015-09-04 11:25:00,20.58,20.59,20.55,20.57,73084.0,18.1047,18.1135,18.0783,18.0959,73084.0
2015-09-04 11:30:00,20.57,20.58,20.52,20.54,44025.0,18.0959,18.1047,18.0519,18.0695,44025.0
2015-09-04 11:35:00,20.54,20.55,20.51,20.53,37223.0,18.0695,18.0783,18.0431,18.0607,37223.0
2015-09-04 11:40:00,20.53,20.55,20.52,20.54,17739.0,18.0607,18.0783,18.0519,18.0695,17739.0
2015-09-04 11:45:00,20.54,20.57,20.52,20.57,23135.0,18.0695,18.0959,18.0519,18.0959,23135.0
2015-09-04 11:50:00,20.57,20.58,20.54,20.54,12968.0,18.0959,18.1047,18.0695,18.0695,12968.0
2015-09-04 11:55:00,20.53,20.54,20.49,20.49,33744.0,18.0607,18.0695,18.0255,18.0255,33744.0
2015-09-04 12:00:00,20.5,20.51,20.49,20.5,24866.0,18.0343,18.0431,18.0255,18.0343,24866.0
2015-09-04 12:05:00,20.5,20.5,20.47,20.48,19598.0,18.0343,18.0343,18.0079,18.0167,19598.0
2015-09-04 12:10:00,20.48,20.49,20.43,20.45,17261.0,18.0167,18.0255,17.9727,17.9903,17261.0
2015-09-04 12:15:00,20.45,20.47,20.43,20.44,14225.0,17.9903,18.0079,17.9727,17.9815,14225.0
2015-09-04 12:20:00,20.43,20.44,20.41,20.41,22442.0,17.9727,17.9815,17.9551,17.9551,22442.0
2015-09-04 12:25:00,20.41,20.41,20.36,20.37,34376.0,17.9551,17.9551,17.9111,17.9199,34376.0
2015-09-04 12:30:00,20.37,20.4,20.35,20.39,19235.0,17.9199,17.9463,17.9023,17.9375,19235.0
2015-09-04 12:35:00,20.39,20.4,20.37,20.38,65732.0,17.9375,17.9463,17.9199,17.9287,65732.0
2015-09-04 12:40:00,20.38,20.38,20.35,20.37,21112.0,17.9287,17.9287,17.9023,17.9199,21112.0
2015-09-04 12:45:00,20.36,20.38,20.33,20.37,48239.0,17.9111,17.9287,17.8848,17.9199,48239.0
2015-09-04 12:50:00,20.36,20.37,20.33,20.34,28793.0,17.9111,17.9199,17.8848,17.8936,28793.0
2015-09-04 12:55:00,20.34,20.34,20.31,20.31,17474.0,17.8936,17.8936,17.8672,17.8672,17474.0
2015-09-04 13:00:00,20.31,20.32,20.27,20.3,35661.0,17.8672,17.876,17.832,17.8584,35661.0
2015-09-04 13:05:00,20.3,20.31,20.28,20.28,24591.0,17.8584,17.8672,17.8408,17.8408,24591.0
2015-09-04 13:10:00,20.29,20.3,20.28,20.28,14659.0,17.8496,17.8584,17.8408,17.8408,14659.0
2015-09-04 13:15:00,20.27,20.3,20.27,20.27,15691.0,17.832,17.8584,17.832,17.832,15691.0
2015-09-04 13:20:00,20.28,20.28,20.23,20.24,19833.0,17.8408,17.8408,17.7968,17.8056,19833.0
2015-09-04 13:25:00,20.24,20.25,20.23,20.25,14981.0,17.8056,17.8144,17.7968,17.8144,14981.0
2015-09-04 13:30:00,20.24,20.26,20.22,20.25,27115.0,17.8056,17.8232,17.788,17.8144,27115.0
2015-09-04 13:35:00,20.25,20.26,20.22,20.25,24975.0,17.8144,17.8232,17.788,17.8144,24975.0
2015-09-04 13:40:00,20.24,20.26,20.22,20.23,16929.0,17.8056,17.8232,17.788,17.7968,16929.0
2015-09-04 13:45:00,20.23,20.24,20.22,20.23,11227.0,17.7968,17.8056,17.788,17.7968,11227.0
2015-09-04 13:50:00,20.23,20.27,20.23,20.24,19584.0,17.7968,17.832,17.7968,17.8056,19584.0
2015-09-04 13:55:00,20.24,20.26,20.22,20.24,25762.0,17.8056,17.8232,17.788,17.8056,25762.0
2015-09-04 14:00:00,20.23,20.25,20.22,20.22,14398.0,17.7968,17.8144,17.788,17.788,14398.0
2015-09-04 14:05:00,20.22,20.23,20.2,20.21,21264.0,17.788,17.7968,17.7704,17.7792,21264.0
2015-09-04 14:10:00,20.21,20.24,20.2,20.23,27547.0,17.7792,17.8056,17.7704,17.7968,27547.0
2015-09-04 14:15:00,20.23,20.24,20.21,20.21,13870.0,17.7968,17.8056,17.7792,17.7792,13870.0
2015-09-04 14:20:00,20.21,20.22,20.18,20.19,30801.0,17.7792,17.788,17.7528,17.7616,30801.0
2015-09-04 14:25:00,20.19,20.22,20.17,20.21,31660.0,17.7616,17.788,17.744,17.7792,31660.0
2015-09-04 14:30:00,20.21,20.22,20.18,20.19,16778.0,17.7792,17.788,17.7528,17.7616,16778.0
2015-09-04 14:35:00,20.18,20.19,20.15,20.18,33028.0,17.7528,17.7616,17.7264,17.7528,33028.0
2015-09-04 14:40:00,20.18,20.21,20.18,20.21,28730.0,17.7528,17.7792,17.7528,17.7792,28730.0
2015-09-04 14:45:00,20.21,20.24,20.21,20.23,21552.0,17.7792,17.8056,17.7792,17.7968,21552.0
2015-09-04 14:50:00,20.23,20.24,20.21,20.21,8580.0,17.7968,17.8056,17.7792,17.7792,8580.0
2015-09-04 14:55:00,20.21,20.23,20.19,20.23,34240.0,17.7792,17.7968,17.7616,17.7968,34240.0
2015-09-04 15:00:00,20.23,20.26,20.22,20.24,36579.0,17.7968,17.8232,17.788,17.8056,36579.0
2015-09-04 15:05:00,20.24,20.28,20.23,20.27,31373.0,17.8056,17.8408,17.7968,17.832,31373.0
2015-09-04 15:10:00,20.27,20.27,20.23,20.25,48850.0,17.832,17.832,17.7968,17.8144,48850.0
2015-09-04 15:15:00,20.25,20.27,20.23,20.25,66310.0,17.8144,17.832,17.7968,17.8144,66310.0
2015-09-04 15:20:00,20.25,20.26,20.23,20.25,27683.0,17.8144,17.8232,17.7968,17.8144,27683.0
2015-09-04 15:25:00,20.25,20.25,20.21,20.24,58659.0,17.8144,17.8144,17.7792,17.8056,58659.0
2015-09-04 15:30:00,20.25,20.29,20.23,20.27,67277.0,17.8144,17.8496,17.7968,17.832,67277.0
2015-09-04 15:35:00,20.27,20.31,20.26,20.28,44439.0,17.832,17.8672,17.8232,17.8408,44439.0
2015-09-04 15:40:00,20.27,20.32,20.27,20.3,109708.0,17.832,17.876,17.832,17.8584,109708.0
2015-09-04 15:45:00,20.3,20.38,20.29,20.35,98212.0,17.8584,17.9287,17.8496,17.9023,98212.0
2015-09-04 15:50:00,20.35,20.36,20.27,20.32,125588.0,17.9023,17.9111,17.832,17.876,125588.0
2015-09-04 15:55:00,20.32,20.34,20.25,20.26,220334.0,17.876,17.8936,17.8144,17.8232,220334.0
2015-09-08 09:30:00,20.55,20.67,20.53,20.62,64764.0,18.0783,18.1839,18.0607,18.1399,64764.0
2015-09-08 09:35:00,20.62,20.62,20.48,20.5,57087.0,18.1399,18.1399,18.0167,18.0343,57087.0
2015-09-08 09:40:00,20.49,20.55,20.49,20.54,54558.0,18.0255,18.0783,18.0255,18.0695,54558.0
2015-09-08 09:45:00,20.55,20.6,20.53,20.58,112606.0,18.0783,18.1223,18.0607,18.1047,112606.0
2015-09-08 09:50:00,20.58,20.6,20.51,20.52,31687.0,18.1047,18.1223,18.0431,18.0519,31687.0
2015-09-08 09:55:00,20.53,20.53,20.48,20.48,31212.0,18.0607,18.0607,18.0167,18.0167,31212.0
2015-09-08 10:00:00,20.49,20.52,20.45,20.46,62007.0,18.0255,18.0519,17.9903,17.9991,62007.0
2015-09-08 10:05:00,20.46,20.49,20.42,20.44,42547.0,17.9991,18.0255,17.9639,17.9815,42547.0
2015-09-08 10:10:00,20.43,20.45,20.42,20.44,41450.0,17.9727,17.9903,17.9639,17.9815,41450.0
2015-09-08 10:15:00,20.43,20.44,20.41,20.43,47640.0,17.9727,17.9815,17.9551,17.9727,47640.0
2015-09-08 10:20:00,20.43,20.46,20.41,20.46,39141.0,17.9727,17.9991,17.9551,17.9991,39141.0
2015-09-08 10:25:00,20.45,20.53,20.45,20.52,40604.0,17.9903,18.0607,17.9903,18.0519,40604.0
2015-09-08 10:30:00,20.53,20.53,20.49,20.51,115368.0,18.0607,18.0607,18.0255,18.0431,115368.0
2015-09-08 10:35:00,20.51,20.54,20.49,20.53,71862.0,18.0431,18.0695,18.0255,18.0607,71862.0
2015-09-08 10:40:00,20.53,20.53,20.46,20.49,47705.0,18.0607,18.0607,17.9991,18.0255,47705.0
2015-09-08 10:45:00,20.48,20.5,20.48,20.5,44834.0,18.0167,18.0343,18.0167,18.0343,44834.0
2015-09-08 10:50:00,20.49,20.5,20.46,20.46,63527.0,18.0255,18.0343,17.9991,17.9991,63527.0
2015-09-08 10:55:00,20.46,20.49,20.44,20.48,55161.0,17.9991,18.0255,17.9815,18.0167,55161.0
2015-09-08 11:00:00,20.48,20.48,20.45,20.46,100321.0,18.0167,18.0167,17.9903,17.9991,100321.0
2015-09-08 11:05:00,20.47,20.48,20.45,20.48,30444.0,18.0079,18.0167,17.9903,18.0167,30444.0
2015-09-08 11:10:00,20.48,20.51,20.48,20.49,46181.0,18.0167,18.0431,18.0167,18.0255,46181.0
2015-09-08 11:15:00,20.48,20.51,20.48,20.5,59946.0,18.0167,18.0431,18.0167,18.0343,59946.0
2015-09-08 11:20:00,20.49,20.51,20.48,20.51,98675.0,18.0255,18.0431,18.0167,18.0431,98675.0
2015-09-08 11:25:00,20.51,20.51,20.49,20.5,55950.0,18.0431,18.0431,18.0255,18.0343,55950.0
2015-09-08 11:30:00,20.5,20.51,20.49,20.49,48555.0,18.0343,18.0431,18.0255,18.0255,48555.0
2015-09-08 11:35:00,20.5,20.51,20.47,20.47,45946.0,18.0343,18.0431,18.0079,18.0079,45946.0
2015-09-08 11:40:00,20.47,20.5,20.46,20.48,37982.0,18.0079,18.0343,17.9991,18.0167,37982.0
2015-09-08 11:45:00,20.48,20.5,20.48,20.49,15239.0,18.0167,18.0343,18.0167,18.0255,15239.0
2015-09-08 11:50:00,20.5,20.51,20.48,20.48,50540.0,18.0343,18.0431,18.0167,18.0167,50540.0
2015-09-08 11:55:00,20.48,20.52,20.48,20.52,74734.0,18.0167,18.0519,18.0167,18.0519,74734.0
2015-09-08 12:00:00,20.51,20.53,20.5,20.51,21116.0,18.0431,18.0607,18.0343,18.0431,21116.0
2015-09-08 12:05:00,20.52,20.54,20.51,20.54,12211.0,18.0519,18.0695,18.0431,18.0695,12211.0
2015-09-08 12:10:00,20.54,20.57,20.53,20.57,27115.0,18.0695,18.0959,18.0607,18.0959,27115.0
2015-09-08 12:15:00,20.57,20.6,20.56,20.59,39785.0,18.0959,18.1223,18.0871,18.1135,39785.0
2015-09-08 12:20:00,20.6,20.63,20.59,20.63,32310.0,18.1223,18.1487,18.1135,18.1487,32310.0
2015-09-08 12:25:00,20.63,20.68,20.63,20.68,25729.0,18.1487,18.1927,18.1487,18.1927,25729.0
2015-09-08 12:30:00,20.69,20.69,20.65,20.67,16061.0,18.2015,18.2015,18.1663,18.1839,16061.0
2015-09-08 12:35:00,20.67,20.69,20.66,20.67,53550.0,18.1839,18.2015,18.1751,18.1839,53550.0
2015-09-08 12:40:00,20.66,20.71,20.65,20.68,33445.0,18.1751,18.219,18.1663,18.1927,33445.0
2015-09-08 12:45:00,20.68,20.71,20.67,20.7,15943.0,18.1927,18.219,18.1839,18.2103,15943.0
2015-09-08 12:50:00,20.7,20.72,20.67,20.7,28461.0,18.2103,18.2278,18.1839,18.2103,28461.0
2015-09-08 12:55:00,20.7,20.7,20.66,20.66,8198.0,18.2103,18.2103,18.1751,18.1751,8198.0
2015-09-08 13:00:00,20.66,20.68,20.63,20.63,28875.0,18.1751,18.1927,18.1487,18.1487,28875.0
2015-09-08 13:05:00,20.64,20.64,20.62,20.63,30937.0,18.1575,18.1575,18.1399,18.1487,30937.0
2015-09-08 13:10:00,20.63,20.64,20.62,20.63,18382.0,18.1487,18.1575,18.1399,18.1487,18382.0
2015-09-08 13:15:00,20.64,20.64,20.62,20.62,15330.0,18.1575,18.1575,18.1399,18.1399,15330.0
2015-09-08 13:20:00,20.63,20.63,20.59,20.61,29726.0,18.1487,18.1487,18.1135,18.1311,29726.0
2015-09-08 13:25:00,20.6,20.63,20.59,20.62,83634.0,18.1223,18.1487,18.1135,18.1399,83634.0
2015-09-08 13:30:00,20.62,20.63,20.6,20.63,49914.0,18.1399,18.1487,18.1223,18.1487,49914.0
2015-09-08 13:35:00,20.64,20.66,20.63,20.66,22885.0,18.1575,18.1751,18.1487,18.1751,22885.0
2015-09-08 13:40:00,20.65,20.66,20.63,20.64,16465.0,18.1663,18.1751,18.1487,18.1575,16465.0
2015-09-08 13:45:00,20.63,20.67,20.63,20.66,45840.0,18.1487,18.1839,18.1487,18.1751,45840.0
2015-09-08 13:50:00,20.66,20.68,20.65,20.67,30315.0,18.1751,18.1927,18.1663,18.1839,30315.0
2015-09-08 13:55:00,20.67,20.71,20.66,20.71,44205.0,18.1839,18.219,18.1751,18.219,44205.0
2015-09-08 14:00:00,20.71,20.71,20.68,20.69,34242.0,18.219,18.219,18.1927,18.2015,34242.0
2015-09-08 14:05:00,20.69,20.72,20.68,20.72,53502.0,18.2015,18.2278,18.1927,18.2278,53502.0
2015-09-08 14:10:00,20.72,20.74,20.7,20.72,29033.0,18.2278,18.2454,18.2103,18.2278,29033.0
2015-09-08 14:15:00,20.72,20.77,20.72,20.76,43945.0,18.2278,18.2718,18.2278,18.263,43945.0
2015-09-08 14:20:00,20.76,20.79,20.75,20.78,23946.0,18.263,18.2894,18.2542,18.2806,23946.0
2015-09-08 14:25:00,20.78,20.81,20.78,20.78,48571.0,18.2806,18.307,18.2806,18.2806,48571.0
2015-09-08 14:30:00,20.79,20.79,20.73,20.74,113283.0,18.2894,18.2894,18.2366,18.2454,113283.0
2015-09-08 14:35:00,20.75,20.77,20.74,20.75,148085.0,18.2542,18.2718,18.2454,18.2542,148085.0
2015-09-08 14:40:00,20.76,20.77,20.75,20.76,49807.0,18.263,18.2718,18.2542,18.263,49807.0
2015-09-08 14:45:00,20.77,20.77,20.73,20.74,93109.0,18.2718,18.2718,18.2366,18.2454,93109.0
2015-09-08 14:50:00,20.74,20.76,20.74,20.74,57892.0,18.2454,18.263,18.2454,18.2454,57892.0
2015-09-08 14:55:00,20.74,20.75,20.72,20.75,41722.0,18.2454,18.2542,18.2278,18.2542,41722.0
2015-09-08 15:00:00,20.75,20.76,20.73,20.75,133412.0,18.2542,18.263,18.2366,18.2542,133412.0
2015-09-08 15:05:00,20.74,20.75,20.73,20.75,38738.0,18.2454,18.2542,18.2366,18.2542,38738.0
2015-09-08 15:10:00,20.75,20.75,20.74,20.75,55950.0,18.2542,18.2542,18.2454,18.2542,55950.0
2015-09-08 15:15:00,20.74,20.77,20.74,20.77,72266.0,18.2454,18.2718,18.2454,18.2718,72266.0
2015-09-08 15:20:00,20.76,20.76,20.71,20.73,95277.0,18.263,18.263,18.219,18.2366,95277.0
2015-09-08 15:25:00,20.73,20.76,20.73,20.76,85691.0,18.2366,18.263,18.2366,18.263,85691.0
2015-09-08 15:30:00,20.75,20.76,20.72,20.73,155658.0,18.2542,18.263,18.2278,18.2366,155658.0
2015-09-08 15:35:00,20.73,20.76,20.72,20.76,244315.0,18.2366,18.263,18.2278,18.263,244315.0
2015-09-08 15:40:00,20.76,20.77,20.74,20.74,154006.0,18.263,18.2718,18.2454,18.2454,154006.0
2015-09-08 15:45:00,20.75,20.82,20.74,20.81,288586.0,18.2542,18.3158,18.2454,18.307,288586.0
2015-09-08 15:50:00,20.81,20.87,20.81,20.85,379219.0,18.307,18.3598,18.307,18.3422,379219.0
2015-09-08 15:55:00,20.86,20.86,20.82,20.82,384111.0,18.351,18.351,18.3158,18.3158,384111.0
2015-09-09 09:30:00,21.05,21.1,20.85,20.85,44354.0,18.5182,18.5621,18.3422,18.3422,44354.0
2015-09-09 09:35:00,20.85,20.96,20.83,20.84,164220.0,18.3422,18.439,18.3246,18.3334,164220.0
2015-09-09 09:40:00,20.84,20.85,20.65,20.68,205714.0,18.3334,18.3422,18.1663,18.1927,205714.0
2015-09-09 09:45:00,20.68,20.7,20.59,20.6,203837.0,18.1927,18.2103,18.1135,18.1223,203837.0
2015-09-09 09:50:00,20.6,20.61,20.55,20.55,111524.0,18.1223,18.1311,18.0783,18.0783,111524.0
2015-09-09 09:55:00,20.55,20.61,20.54,20.56,45619.0,18.0783,18.1311,18.0695,18.0871,45619.0
2015-09-09 10:00:00,20.57,20.61,20.54,20.54,52955.0,18.0959,18.1311,18.0695,18.0695,52955.0
2015-09-09 10:05:00,20.54,20.56,20.51,20.54,32304.0,18.0695,18.0871,18.0431,18.0695,32304.0
2015-09-09 10:10:00,20.53,20.54,20.49,20.5,41448.0,18.0607,18.0695,18.0255,18.0343,41448.0
2015-09-09 10:15:00,20.49,20.55,20.48,20.54,33083.0,18.0255,18.0783,18.0167,18.0695,33083.0
2015-09-09 10:20:00,20.54,20.63,20.52,20.62,30852.0,18.0695,18.1487,18.0519,18.1399,30852.0
2015-09-09 10:25:00,20.63,20.66,20.63,20.66,17955.0,18.1487,18.1751,18.1487,18.1751,17955.0
2015-09-09 10:30:00,20.66,20.68,20.62,20.62,32092.0,18.1751,18.1927,18.1399,18.1399,32092.0
2015-09-09 10:35:00,20.61,20.61,20.57,20.61,24994.0,18.1311,18.1311,18.0959,18.1311,24994.0
2015-09-09 10:40:00,20.6,20.63,20.59,20.62,26847.0,18.1223,18.1487,18.1135,18.1399,26847.0
2015-09-09 10:45:00,20.63,20.66,20.62,20.65,16936.0,18.1487,18.1751,18.1399,18.1663,16936.0
2015-09-09 10:50:00,20.64,20.64,20.6,20.61,17442.0,18.1575,18.1575,18.1223,18.1311,17442.0
2015-09-09 10:55:00,20.6,20.63,20.59,20.63,32557.0,18.1223,18.1487,18.1135,18.1487,32557.0
2015-09-09 11:00:00,20.64,20.65,20.62,20.64,23518.0,18.1575,18.1663,18.1399,18.1575,23518.0
2015-09-09 11:05:00,20.65,20.65,20.62,20.65,22794.0,18.1663,18.1663,18.1399,18.1663,22794.0
2015-09-09 11:10:00,20.66,20.71,20.66,20.71,12702.0,18.1751,18.219,18.1751,18.219,12702.0
2015-09-09 11:15:00,20.71,20.74,20.71,20.71,25185.0,18.219,18.2454,18.219,18.219,25185.0
2015-09-09 11:20:00,20.72,20.72,20.69,20.71,14855.0,18.2278,18.2278,18.2015,18.219,14855.0
2015-09-09 11:25:00,20.72,20.74,20.71,20.73,13757.0,18.2278,18.2454,18.219,18.2366,13757.0
2015-09-09 11:30:00,20.73,20.77,20.73,20.75,34412.0,18.2366,18.2718,18.2366,18.2542,34412.0
2015-09-09 11:35:00,20.74,20.79,20.74,20.75,13464.0,18.2454,18.2894,18.2454,18.2542,13464.0
2015-09-09 11:40:00,20.74,20.75,20.68,20.69,105057.0,18.2454,18.2542,18.1927,18.2015,105057.0
2015-09-09 11:45:00,20.69,20.72,20.68,20.7,23196.0,18.2015,18.2278,18.1927,18.2103,23196.0
2015-09-09 11:50:00,20.7,20.72,20.69,20.71,51242.0,18.2103,18.2278,18.2015,18.219,51242.0
2015-09-09 11:55:00,20.72,20.79,20.72,20.79,25777.0,18.2278,18.2894,18.2278,18.2894,25777.0
2015-09-09 12:00:00,20.79,20.83,20.79,20.81,69958.0,18.2894,18.3246,18.2894,18.307,69958.0
2015-09-09 12:05:00,20.82,20.87,20.8,20.86,49451.0,18.3158,18.3598,18.2982,18.351,49451.0
2015-09-09 12:10:00,20.86,20.88,20.86,20.88,6806.0,18.351,18.3686,18.351,18.3686,6806.0
2015-09-09 12:15:00,20.88,20.95,20.88,20.95,50817.0,18.3686,18.4302,18.3686,18.4302,50817.0
2015-09-09 12:20:00,20.95,20.97,20.93,20.94,43004.0,18.4302,18.4478,18.4126,18.4214,43004.0
2015-09-09 12:25:00,20.94,20.95,20.9,20.95,34222.0,18.4214,18.4302,18.3862,18.4302,34222.0
2015-09-09 12:30:00,20.95,20.96,20.94,20.94,8375.0,18.4302,18.439,18.4214,18.4214,8375.0
2015-09-09 12:35:00,20.94,20.97,20.91,20.94,37579.0,18.4214,18.4478,18.395,18.4214,37579.0
2015-09-09 12:40:00,20.94,20.95,20.92,20.93,12707.0,18.4214,18.4302,18.4038,18.4126,12707.0
2015-09-09 12:45:00,20.93,20.96,20.93,20.94,22025.0,18.4126,18.439,18.4126,18.4214,22025.0
2015-09-09 12:50:00,20.93,20.94,20.91,20.93,24053.0,18.4126,18.4214,18.395,18.4126,24053.0
2015-09-09 12:55:00,20.92,20.93,20.89,20.93,33219.0,18.4038,18.4126,18.3774,18.4126,33219.0
2015-09-09 13:00:00,20.92,20.95,20.89,20.95,39329.0,18.4038,18.4302,18.3774,18.4302,39329.0
2015-09-09 13:05:00,20.94,20.96,20.92,20.94,26333.0,18.4214,18.439,18.4038,18.4214,26333.0
2015-09-09 13:10:00,20.94,20.95,20.91,20.91,16644.0,18.4214,18.4302,18.395,18.395,16644.0
2015-09-09 13:15:00,20.92,20.95,20.92,20.94,19896.0,18.4038,18.4302,18.4038,18.4214,19896.0
2015-09-09 13:20:00,20.94,20.95,20.9,20.92,35169.0,18.4214,18.4302,18.3862,18.4038,35169.0
2015-09-09 13:25:00,20.91,20.91,20.85,20.88,25729.0,18.395,18.395,18.3422,18.3686,25729.0
2015-09-09 13:30:00,20.87,20.88,20.84,20.86,48220.0,18.3598,18.3686,18.3334,18.351,48220.0
2015-09-09 13:35:00,20.86,20.87,20.84,20.85,57462.0,18.351,18.3598,18.3334,18.3422,57462.0
2015-09-09 13:40:00,20.86,20.87,20.84,20.85,49903.0,18.351,18.3598,18.3334,18.3422,49903.0
2015-09-09 13:45:00,20.84,20.86,20.84,20.85,30616.0,18.3334,18.351,18.3334,18.3422,30616.0
2015-09-09 13:50:00,20.86,20.86,20.82,20.85,108226.0,18.351,18.351,18.3158,18.3422,108226.0
2015-09-09 13:55:00,20.85,20.85,20.77,20.78,31517.0,18.3422,18.3422,18.2718,18.2806,31517.0
2015-09-09 14:00:00,20.79,20.83,20.78,20.83,32470.0,18.2894,18.3246,18.2806,18.3246,32470.0
2015-09-09 14:05:00,20.83,20.84,20.8,20.84,37449.0,18.3246,18.3334,18.2982,18.3334,37449.0
2015-09-09 14:10:00,20.84,20.91,20.83,20.9,70749.0,18.3334,18.395,18.3246,18.3862,70749.0
2015-09-09 14:15:00,20.9,20.93,20.89,20.91,70238.0,18.3862,18.4126,18.3774,18.395,70238.0
2015-09-09 14:20:00,20.91,20.93,20.9,20.91,136447.0,18.395,18.4126,18.3862,18.395,136447.0
2015-09-09 14:25:00,20.92,20.92,20.87,20.9,44049.0,18.4038,18.4038,18.3598,18.3862,44049.0
2015-09-09 14:30:00,20.9,20.91,20.86,20.86,31662.0,18.3862,18.395,18.351,18.351,31662.0
2015-09-09 14:35:00,20.86,20.89,20.85,20.86,24961.0,18.351,18.3774,18.3422,18.351,24961.0
2015-09-09 14:40:00,20.85,20.85,20.78,20.79,52495.0,18.3422,18.3422,18.2806,18.2894,52495.0
2015-09-09 14:45:00,20.8,20.83,20.79,20.8,28865.0,18.2982,18.3246,18.2894,18.2982,28865.0
2015-09-09 14:50:00,20.8,20.85,20.79,20.83,34096.0,18.2982,18.3422,18.2894,18.3246,34096.0
2015-09-09 14:55:00,20.83,20.83,20.8,20.8,30213.0,18.3246,18.3246,18.2982,18.2982,30213.0
2015-09-09 15:00:00,20.8,20.85,20.75,20.85,68378.0,18.2982,18.3422,18.2542,18.3422,68378.0
2015-09-09 15:05:00,20.84,20.86,20.82,20.84,54125.0,18.3334,18.351,18.3158,18.3334,54125.0
2015-09-09 15:10:00,20.84,20.85,20.78,20.82,70438.0,18.3334,18.3422,18.2806,18.3158,70438.0
2015-09-09 15:15:00,20.82,20.85,20.77,20.81,92843.0,18.3158,18.3422,18.2718,18.307,92843.0
2015-09-09 15:20:00,20.81,20.83,20.79,20.81,52814.0,18.307,18.3246,18.2894,18.307,52814.0
2015-09-09 15:25:00,20.81,20.82,20.72,20.74,92424.0,18.307,18.3158,18.2278,18.2454,92424.0
2015-09-09 15:30:00,20.74,20.74,20.65,20.7,77513.0,18.2454,18.2454,18.1663,18.2103,77513.0
2015-09-09 15:35:00,20.7,20.72,20.69,20.69,58382.0,18.2103,18.2278,18.2015,18.2015,58382.0
2015-09-09 15:40:00,20.68,20.68,20.64,20.64,99523.0,18.1927,18.1927,18.1575,18.1575,99523.0
2015-09-09 15:45:00,20.63,20.64,20.58,20.6,160845.0,18.1487,18.1575,18.1047,18.1223,160845.0
2015-09-09 15:50:00,20.6,20.62,20.55,20.55,132699.0,18.1223,18.1399,18.0783,18.0783,132699.0
2015-09-09 15:55:00,20.56,20.61,20.55,20.61,213451.0,18.0871,18.1311,18.0783,18.1311,213451.0
2015-09-10 09:30:00,20.29,20.4,20.05,20.08,162218.0,17.8496,17.9463,17.6384,17.6648,162218.0
2015-09-10 09:35:00,20.08,20.24,20.07,20.22,87459.0,17.6648,17.8056,17.656,17.788,87459.0
2015-09-10 09:40:00,20.23,20.28,20.16,20.16,42907.0,17.7968,17.8408,17.7352,17.7352,42907.0
2015-09-10 09:45:00,20.16,20.23,20.13,20.14,48927.0,17.7352,17.7968,17.7088,17.7176,48927.0
2015-09-10 09:50:00,20.13,20.13,20.05,20.09,65792.0,17.7088,17.7088,17.6384,17.6736,65792.0
2015-09-10 09:55:00,20.09,20.24,20.08,20.2,129277.0,17.6736,17.8056,17.6648,17.7704,129277.0
2015-09-10 10:00:00,20.21,20.26,20.18,20.2,80416.0,17.7792,17.8232,17.7528,17.7704,80416.0
2015-09-10 10:05:00,20.2,20.25,20.15,20.16,33216.0,17.7704,17.8144,17.7264,17.7352,33216.0
2015-09-10 10:10:00,20.15,20.16,20.06,20.09,62597.0,17.7264,17.7352,17.6472,17.6736,62597.0
2015-09-10 10:15:00,20.09,20.11,20.04,20.09,60377.0,17.6736,17.6912,17.6296,17.6736,60377.0
2015-09-10 10:20:00,20.08,20.13,20.07,20.08,78950.0,17.6648,17.7088,17.656,17.6648,78950.0
2015-09-10 10:25:00,20.09,20.15,20.08,20.15,32139.0,17.6736,17.7264,17.6648,17.7264,32139.0
2015-09-10 10:30:00,20.16,20.26,20.15,20.26,49632.0,17.7352,17.8232,17.7264,17.8232,49632.0
2015-09-10 10:35:00,20.27,20.32,20.26,20.3,56511.0,17.832,17.876,17.8232,17.8584,56511.0
2015-09-10 10:40:00,20.29,20.31,20.27,20.28,31081.0,17.8496,17.8672,17.832,17.8408,31081.0
2015-09-10 10:45:00,20.29,20.36,20.28,20.36,38408.0,17.8496,17.9111,17.8408,17.9111,38408.0
2015-09-10 10:50:00,20.36,20.4,20.35,20.36,76394.0,17.9111,17.9463,17.9023,17.9111,76394.0
2015-09-10 10:55:00,20.35,20.37,20.29,20.3,29421.0,17.9023,17.9199,17.8496,17.8584,29421.0
2015-09-10 11:00:00,20.3,20.32,20.28,20.28,24352.0,17.8584,17.876,17.8408,17.8408,24352.0
2015-09-10 11:05:00,20.28,20.28,20.22,20.23,21078.0,17.8408,17.8408,17.788,17.7968,21078.0
2015-09-10 11:10:00,20.23,20.27,20.2,20.22,21947.0,17.7968,17.832,17.7704,17.788,21947.0
2015-09-10 11:15:00,20.23,20.24,20.18,20.2,27557.0,17.7968,17.8056,17.7528,17.7704,27557.0
2015-09-10 11:20:00,20.2,20.21,20.16,20.2,20972.0,17.7704,17.7792,17.7352,17.7704,20972.0
2015-09-10 11:25:00,20.21,20.27,20.18,20.27,23760.0,17.7792,17.832,17.7528,17.832,23760.0
2015-09-10 11:30:00,20.28,20.28,20.24,20.25,26089.0,17.8408,17.8408,17.8056,17.8144,26089.0
2015-09-10 11:35:00,20.25,20.33,20.24,20.33,18787.0,17.8144,17.8848,17.8056,17.8848,18787.0
2015-09-10 11:40:00,20.32,20.34,20.29,20.33,18075.0,17.876,17.8936,17.8496,17.8848,18075.0
2015-09-10 11:45:00,20.33,20.34,20.28,20.28,15661.0,17.8848,17.8936,17.8408,17.8408,15661.0
2015-09-10 11:50:00,20.28,20.32,20.26,20.32,18911.0,17.8408,17.876,17.8232,17.876,18911.0
2015-09-10 11:55:00,20.32,20.36,20.3,20.33,22494.0,17.876,17.9111,17.8584,17.8848,22494.0
2015-09-10 12:00:00,20.33,20.38,20.32,20.37,22249.0,17.8848,17.9287,17.876,17.9199,22249.0
2015-09-10 12:05:00,20.38,20.43,20.36,20.42,22163.0,17.9287,17.9727,17.9111,17.9639,22163.0
2015-09-10 12:10:00,20.42,20.43,20.38,20.39,20981.0,17.9639,17.9727,17.9287,17.9375,20981.0
2015-09-10 12:15:00,20.39,20.41,20.34,20.35,24460.0,17.9375,17.9551,17.8936,17.9023,24460.0
2015-09-10 12:20:00,20.35,20.36,20.31,20.31,41125.0,17.9023,17.9111,17.8672,17.8672,41125.0
2015-09-10 12:25:00,20.32,20.36,20.32,20.34,31829.0,17.876,17.9111,17.876,17.8936,31829.0
2015-09-10 12:30:00,20.33,20.37,20.31,20.37,28389.0,17.8848,17.9199,17.8672,17.9199,28389.0
2015-09-10 12:35:00,20.37,20.4,20.37,20.4,15580.0,17.9199,17.9463,17.9199,17.9463,15580.0
2015-09-10 12:40:00,20.39,20.4,20.36,20.4,28033.0,17.9375,17.9463,17.9111,17.9463,28033.0
2015-09-10 12:45:00,20.4,20.43,20.37,20.41,23702.0,17.9463,17.9727,17.9199,17.9551,23702.0
2015-09-10 12:50:00,20.41,20.42,20.37,20.39,21166.0,17.9551,17.9639,17.9199,17.9375,21166.0
2015-09-10 12:55:00,20.38,20.38,20.34,20.36,22021.0,17.9287,17.9287,17.8936,17.9111,22021.0
2015-09-10 13:00:00,20.35,20.35,20.33,20.34,15714.0,17.9023,17.9023,17.8848,17.8936,15714.0
2015-09-10 13:05:00,20.34,20.37,20.34,20.35,20685.0,17.8936,17.9199,17.8936,17.9023,20685.0
2015-09-10 13:10:00,20.35,20.38,20.34,20.34,13617.0,17.9023,17.9287,17.8936,17.8936,13617.0
2015-09-10 13:15:00,20.34,20.37,20.34,20.37,17886.0,17.8936,17.9199,17.8936,17.9199,17886.0
2015-09-10 13:20:00,20.37,20.4,20.36,20.4,25507.0,17.9199,17.9463,17.9111,17.9463,25507.0
2015-09-10 13:25:00,20.41,20.46,20.39,20.44,46800.0,17.9551,17.9991,17.9375,17.9815,46800.0
2015-09-10 13:30:00,20.44,20.49,20.44,20.46,32470.0,17.9815,18.0255,17.9815,17.9991,32470.0
2015-09-10 13:35:00,20.46,20.52,20.46,20.51,50381.0,17.9991,18.0519,17.9991,18.0431,50381.0
2015-09-10 13:40:00,20.51,20.52,20.49,20.51,33825.0,18.0431,18.0519,18.0255,18.0431,33825.0
2015-09-10 13:45:00,20.51,20.51,20.46,20.49,27111.0,18.0431,18.0431,17.9991,18.0255,27111.0
2015-09-10 13:50:00,20.5,20.51,20.47,20.48,18481.0,18.0343,18.0431,18.0079,18.0167,18481.0
2015-09-10 13:55:00,20.48,20.5,20.47,20.49,24395.0,18.0167,18.0343,18.0079,18.0255,24395.0
2015-09-10 14:00:00,20.5,20.53,20.49,20.52,32382.0,18.0343,18.0607,18.0255,18.0519,32382.0
2015-09-10 14:05:00,20.52,20.54,20.5,20.5,24345.0,18.0519,18.0695,18.0343,18.0343,24345.0
2015-09-10 14:10:00,20.5,20.52,20.5,20.51,23343.0,18.0343,18.0519,18.0343,18.0431,23343.0
2015-09-10 14:15:00,20.5,20.51,20.45,20.47,25364.0,18.0343,18.0431,17.9903,18.0079,25364.0
2015-09-10 14:20:00,20.48,20.5,20.46,20.5,21489.0,18.0167,18.0343,17.9991,18.0343,21489.0
2015-09-10 14:25:00,20.5,20.51,20.46,20.49,44016.0,18.0343,18.0431,17.9991,18.0255,44016.0
2015-09-10 14:30:00,20.49,20.5,20.46,20.46,54948.0,18.0255,18.0343,17.9991,17.9991,54948.0
2015-09-10 14:35:00,20.46,20.48,20.45,20.46,27235.0,17.9991,18.0167,17.9903,17.9991,27235.0
2015-09-10 14:40:00,20.46,20.49,20.45,20.49,46460.0,17.9991,18.0255,17.9903,18.0255,46460.0
2015-09-10 14:45:00,20.48,20.49,20.46,20.48,36720.0,18.0167,18.0255,17.9991,18.0167,36720.0
2015-09-10 14:50:00,20.48,20.5,20.48,20.5,29992.0,18.0167,18.0343,18.0167,18.0343,29992.0
2015-09-10 14:55:00,20.5,20.51,20.42,20.42,51586.0,18.0343,18.0431,17.9639,17.9639,51586.0
2015-09-10 15:00:00,20.43,20.44,20.4,20.41,49269.0,17.9727,17.9815,17.9463,17.9551,49269.0
2015-09-10 15:05:00,20.41,20.46,20.4,20.45,45480.0,17.9551,17.9991,17.9463,17.9903,45480.0
2015-09-10 15:10:00,20.45,20.48,20.44,20.46,55864.0,17.9903,18.0167,17.9815,17.9991,55864.0
2015-09-10 15:15:00,20.46,20.51,20.44,20.45,57425.0,17.9991,18.0431,17.9815,17.9903,57425.0
2015-09-10 15:20:00,20.45,20.48,20.39,20.41,142500.0,17.9903,18.0167,17.9375,17.9551,142500.0
2015-09-10 15:25:00,20.41,20.43,20.39,20.41,72813.0,17.9551,17.9727,17.9375,17.9551,72813.0
2015-09-10 15:30:00,20.41,20.43,20.39,20.41,107340.0,17.9551,17.9727,17.9375,17.9551,107340.0
2015-09-10 15:35:00,20.41,20.46,20.4,20.46,93762.0,17.9551,17.9991,17.9463,17.9991,93762.0
2015-09-10 15:40:00,20.46,20.46,20.4,20.46,149443.0,17.9991,17.9991,17.9463,17.9991,149443.0
2015-09-10 15:45:00,20.46,20.49,20.42,20.49,147387.0,17.9991,18.0255,17.9639,18.0255,147387.0
2015-09-10 15:50:00,20.48,20.52,20.48,20.51,194628.0,18.0167,18.0519,18.0167,18.0431,194628.0
2015-09-10 15:55:00,20.51,20.54,20.49,20.51,391431.0,18.0431,18.0695,18.0255,18.0431,391431.0
2015-09-11 09:30:00,20.59,20.69,20.53,20.59,85842.0,18.1135,18.2015,18.0607,18.1135,85842.0
2015-09-11 09:35:00,20.58,20.68,20.53,20.62,65619.0,18.1047,18.1927,18.0607,18.1399,65619.0
2015-09-11 09:40:00,20.62,20.72,20.58,20.69,80600.0,18.1399,18.2278,18.1047,18.2015,80600.0
2015-09-11 09:45:00,20.69,20.69,20.54,20.58,104513.0,18.2015,18.2015,18.0695,18.1047,104513.0
2015-09-11 09:50:00,20.59,20.61,20.57,20.59,40074.0,18.1135,18.1311,18.0959,18.1135,40074.0
2015-09-11 09:55:00,20.59,20.61,20.57,20.59,19278.0,18.1135,18.1311,18.0959,18.1135,19278.0
2015-09-11 10:00:00,20.58,20.58,20.5,20.5,68956.0,18.1047,18.1047,18.0343,18.0343,68956.0
2015-09-11 10:05:00,20.5,20.51,20.45,20.49,98253.0,18.0343,18.0431,17.9903,18.0255,98253.0
2015-09-11 10:10:00,20.49,20.51,20.44,20.45,57121.0,18.0255,18.0431,17.9815,17.9903,57121.0
2015-09-11 10:15:00,20.46,20.54,20.43,20.54,20385.0,17.9991,18.0695,17.9727,18.0695,20385.0
2015-09-11 10:20:00,20.54,20.6,20.52,20.58,51780.0,18.0695,18.1223,18.0519,18.1047,51780.0
2015-09-11 10:25:00,20.58,20.65,20.58,20.63,62190.0,18.1047,18.1663,18.1047,18.1487,62190.0
2015-09-11 10:30:00,20.64,20.72,20.63,20.71,64250.0,18.1575,18.2278,18.1487,18.219,64250.0
2015-09-11 10:35:00,20.71,20.72,20.68,20.69,137606.0,18.219,18.2278,18.1927,18.2015,137606.0
2015-09-11 10:40:00,20.7,20.72,20.65,20.71,49359.0,18.2103,18.2278,18.1663,18.219,49359.0
2015-09-11 10:45:00,20.71,20.75,20.71,20.72,36798.0,18.219,18.2542,18.219,18.2278,36798.0
2015-09-11 10:50:00,20.71,20.71,20.63,20.64,35930.0,18.219,18.219,18.1487,18.1575,35930.0
2015-09-11 10:55:00,20.64,20.64,20.61,20.62,56784.0,18.1575,18.1575,18.1311,18.1399,56784.0
2015-09-11 11:00:00,20.62,20.66,20.59,20.62,68385.0,18.1399,18.1751,18.1135,18.1399,68385.0
2015-09-11 11:05:00,20.62,20.65,20.6,20.61,27600.0,18.1399,18.1663,18.1223,18.1311,27600.0
2015-09-11 11:10:00,20.62,20.65,20.61,20.62,26387.0,18.1399,18.1663,18.1311,18.1399,26387.0
2015-09-11 11:15:00,20.63,20.64,20.59,20.63,40595.0,18.1487,18.1575,18.1135,18.1487,40595.0
2015-09-11 11:20:00,20.63,20.64,20.62,20.64,27591.0,18.1487,18.1575,18.1399,18.1575,27591.0
2015-09-11 11:25:00,20.63,20.65,20.61,20.62,163363.0,18.1487,18.1663,18.1311,18.1399,163363.0
2015-09-11 11:30:00,20.63,20.65,20.62,20.65,21522.0,18.1487,18.1663,18.1399,18.1663,21522.0
2015-09-11 11:35:00,20.64,20.72,20.64,20.7,29719.0,18.1575,18.2278,18.1575,18.2103,29719.0
2015-09-11 11:40:00,20.7,20.72,20.69,20.7,26008.0,18.2103,18.2278,18.2015,18.2103,26008.0
2015-09-11 11:45:00,20.7,20.72,20.67,20.71,23386.0,18.2103,18.2278,18.1839,18.219,23386.0
2015-09-11 11:50:00,20.71,20.76,20.7,20.75,57993.0,18.219,18.263,18.2103,18.2542,57993.0
2015-09-11 11:55:00,20.75,20.79,20.74,20.76,60597.0,18.2542,18.2894,18.2454,18.263,60597.0
2015-09-11 12:00:00,20.77,20.84,20.77,20.82,62058.0,18.2718,18.3334,18.2718,18.3158,62058.0
2015-09-11 12:05:00,20.82,20.82,20.79,20.81,27591.0,18.3158,18.3158,18.2894,18.307,27591.0
2015-09-11 12:10:00,20.81,20.86,20.81,20.86,38572.0,18.307,18.351,18.307,18.351,38572.0
2015-09-11 12:15:00,20.86,20.91,20.86,20.91,56549.0,18.351,18.395,18.351,18.395,56549.0
2015-09-11 12:20:00,20.9,20.91,20.82,20.83,79798.0,18.3862,18.395,18.3158,18.3246,79798.0
2015-09-11 12:25:00,20.82,20.87,20.82,20.85,18322.0,18.3158,18.3598,18.3158,18.3422,18322.0
2015-09-11 12:30:00,20.85,20.85,20.82,20.85,24510.0,18.3422,18.3422,18.3158,18.3422,24510.0
2015-09-11 12:35:00,20.85,20.85,20.83,20.84,170022.0,18.3422,18.3422,18.3246,18.3334,170022.0
2015-09-11 12:40:00,20.84,20.84,20.81,20.81,28840.0,18.3334,18.3334,18.307,18.307,28840.0
2015-09-11 12:45:00,20.82,20.82,20.79,20.81,179535.0,18.3158,18.3158,18.2894,18.307,179535.0
2015-09-11 12:50:00,20.81,20.81,20.8,20.8,61285.0,18.307,18.307,18.2982,18.2982,61285.0
2015-09-11 12:55:00,20.81,20.81,20.79,20.8,24000.0,18.307,18.307,18.2894,18.2982,24000.0
2015-09-11 13:00:00,20.8,20.82,20.79,20.8,23783.0,18.2982,18.3158,18.2894,18.2982,23783.0
2015-09-11 13:05:00,20.79,20.82,20.79,20.8,27147.0,18.2894,18.3158,18.2894,18.2982,27147.0
2015-09-11 13:10:00,20.8,20.84,20.8,20.83,20384.0,18.2982,18.3334,18.2982,18.3246,20384.0
2015-09-11 13:15:00,20.84,20.84,20.82,20.82,23241.0,18.3334,18.3334,18.3158,18.3158,23241.0
2015-09-11 13:20:00,20.82,20.83,20.82,20.83,13240.0,18.3158,18.3246,18.3158,18.3246,13240.0
2015-09-11 13:25:00,20.82,20.85,20.8,20.8,45513.0,18.3158,18.3422,18.2982,18.2982,45513.0
2015-09-11 13:30:00,20.8,20.82,20.79,20.8,24337.0,18.2982,18.3158,18.2894,18.2982,24337.0
2015-09-11 13:35:00,20.8,20.81,20.76,20.78,38936.0,18.2982,18.307,18.263,18.2806,38936.0
2015-09-11 13:40:00,20.78,20.79,20.76,20.79,38290.0,18.2806,18.2894,18.263,18.2894,38290.0
2015-09-11 13:45:00,20.79,20.79,20.77,20.78,31157.0,18.2894,18.2894,18.2718,18.2806,31157.0
2015-09-11 13:50:00,20.77,20.81,20.77,20.81,15336.0,18.2718,18.307,18.2718,18.307,15336.0
2015-09-11 13:55:00,20.81,20.81,20.79,20.8,24634.0,18.307,18.307,18.2894,18.2982,24634.0
2015-09-11 14:00:00,20.8,20.81,20.78,20.78,15933.0,18.2982,18.307,18.2806,18.2806,15933.0
2015-09-11 14:05:00,20.78,20.79,20.74,20.74,51050.0,18.2806,18.2894,18.2454,18.2454,51050.0
2015-09-11 14:10:00,20.74,20.76,20.73,20.75,25540.0,18.2454,18.263,18.2366,18.2542,25540.0
2015-09-11 14:15:00,20.74,20.77,20.73,20.77,36835.0,18.2454,18.2718,18.2366,18.2718,36835.0
2015-09-11 14:20:00,20.77,20.8,20.76,20.8,16798.0,18.2718,18.2982,18.263,18.2982,16798.0
2015-09-11 14:25:00,20.8,20.8,20.78,20.78,15382.0,18.2982,18.2982,18.2806,18.2806,15382.0
2015-09-11 14:30:00,20.78,20.81,20.78,20.8,54439.0,18.2806,18.307,18.2806,18.2982,54439.0
2015-09-11 14:35:00,20.81,20.82,20.8,20.82,21091.0,18.307,18.3158,18.2982,18.3158,21091.0
2015-09-11 14:40:00,20.82,20.82,20.8,20.8,27659.0,18.3158,18.3158,18.2982,18.2982,27659.0
2015-09-11 14:45:00,20.8,20.82,20.79,20.79,38477.0,18.2982,18.3158,18.2894,18.2894,38477.0
2015-09-11 14:50:00,20.8,20.81,20.78,20.8,94863.0,18.2982,18.307,18.2806,18.2982,94863.0
2015-09-11 14:55:00,20.8,20.82,20.8,20.81,36226.0,18.2982,18.3158,18.2982,18.307,36226.0
2015-09-11 15:00:00,20.8,20.85,20.8,20.84,61350.0,18.2982,18.3422,18.2982,18.3334,61350.0
2015-09-11 15:05:00,20.85,20.89,20.85,20.89,16791.0,18.3422,18.3774,18.3422,18.3774,16791.0
2015-09-11 15:10:00,20.89,20.9,20.88,20.89,64126.0,18.3774,18.3862,18.3686,18.3774,64126.0
2015-09-11 15:15:00,20.89,20.92,20.89,20.89,45379.0,18.3774,18.4038,18.3774,18.3774,45379.0
2015-09-11 15:20:00,20.9,20.9,20.86,20.88,53143.0,18.3862,18.3862,18.351,18.3686,53143.0
2015-09-11 15:25:00,20.88,20.88,20.86,20.86,65672.0,18.3686,18.3686,18.351,18.351,65672.0
2015-09-11 15:30:00,20.87,20.87,20.84,20.87,50058.0,18.3598,18.3598,18.3334,18.3598,50058.0
2015-09-11 15:35:00,20.86,20.9,20.86,20.88,77561.0,18.351,18.3862,18.351,18.3686,77561.0
2015-09-11 15:40:00,20.88,20.89,20.86,20.87,57913.0,18.3686,18.3774,18.351,18.3598,57913.0
2015-09-11 15:45:00,20.87,20.9,20.86,20.9,92856.0,18.3598,18.3862,18.351,18.3862,92856.0
2015-09-11 15:50:00,20.89,20.92,20.89,20.91,148459.0,18.3774,18.4038,18.3774,18.395,148459.0
2015-09-11 15:55:00,20.91,20.95,20.9,20.94,248405.0,18.395,18.4302,18.3862,18.4214,248405.0
2015-09-14 09:30:00,20.94,21.0,20.76,20.77,72454.0,18.4214,18.4742,18.263,18.2718,72454.0
2015-09-14 09:35:00,20.76,20.78,20.72,20.78,33405.0,18.263,18.2806,18.2278,18.2806,33405.0
2015-09-14 09:40:00,20.78,20.78,20.74,20.75,19946.0,18.2806,18.2806,18.2454,18.2542,19946.0
2015-09-14 09:45:00,20.74,20.77,20.73,20.77,27104.0,18.2454,18.2718,18.2366,18.2718,27104.0
2015-09-14 09:50:00,20.77,20.81,20.76,20.8,23581.0,18.2718,18.307,18.263,18.2982,23581.0
2015-09-14 09:55:00,20.81,20.86,20.8,20.84,19462.0,18.307,18.351,18.2982,18.3334,19462.0
2015-09-14 10:00:00,20.85,20.89,20.83,20.88,36303.0,18.3422,18.3774,18.3246,18.3686,36303.0
2015-09-14 10:05:00,20.88,20.93,20.87,20.93,23873.0,18.3686,18.4126,18.3598,18.4126,23873.0
2015-09-14 10:10:00,20.93,20.95,20.9,20.95,19984.0,18.4126,18.4302,18.3862,18.4302,19984.0
2015-09-14 10:15:00,20.95,20.98,20.92,20.92,24735.0,18.4302,18.4566,18.4038,18.4038,24735.0
2015-09-14 10:20:00,20.93,20.93,20.89,20.93,16150.0,18.4126,18.4126,18.3774,18.4126,16150.0
2015-09-14 10:25:00,20.92,20.93,20.88,20.89,20204.0,18.4038,18.4126,18.3686,18.3774,20204.0
2015-09-14 10:30:00,20.89,20.91,20.88,20.89,16603.0,18.3774,18.395,18.3686,18.3774,16603.0
2015-09-14 10:35:00,20.89,20.92,20.86,20.9,35771.0,18.3774,18.4038,18.351,18.3862,35771.0
2015-09-14 10:40:00,20.9,20.91,20.88,20.9,17313.0,18.3862,18.395,18.3686,18.3862,17313.0
2015-09-14 10:45:00,20.9,20.91,20.87,20.91,19724.0,18.3862,18.395,18.3598,18.395,19724.0
2015-09-14 10:50:00,20.91,20.91,20.83,20.84,21519.0,18.395,18.395,18.3246,18.3334,21519.0
2015-09-14 10:55:00,20.83,20.85,20.81,20.85,18724.0,18.3246,18.3422,18.307,18.3422,18724.0
2015-09-14 11:00:00,20.86,20.87,20.82,20.82,17346.0,18.351,18.3598,18.3158,18.3158,17346.0
2015-09-14 11:05:00,20.82,20.83,20.78,20.8,19787.0,18.3158,18.3246,18.2806,18.2982,19787.0
2015-09-14 11:10:00,20.8,20.81,20.77,20.78,12453.0,18.2982,18.307,18.2718,18.2806,12453.0
2015-09-14 11:15:00,20.77,20.79,20.75,20.77,20988.0,18.2718,18.2894,18.2542,18.2718,20988.0
2015-09-14 11:20:00,20.76,20.78,20.72,20.73,40562.0,18.263,18.2806,18.2278,18.2366,40562.0
2015-09-14 11:25:00,20.73,20.74,20.7,20.71,11888.0,18.2366,18.2454,18.2103,18.219,11888.0
2015-09-14 11:30:00,20.71,20.72,20.69,20.7,11315.0,18.219,18.2278,18.2015,18.2103,11315.0
2015-09-14 11:35:00,20.7,20.72,20.7,20.71,10022.0,18.2103,18.2278,18.2103,18.219,10022.0
2015-09-14 11:40:00,20.7,20.74,20.7,20.72,15656.0,18.2103,18.2454,18.2103,18.2278,15656.0
2015-09-14 11:45:00,20.72,20.72,20.68,20.71,17724.0,18.2278,18.2278,18.1927,18.219,17724.0
2015-09-14 11:50:00,20.71,20.74,20.71,20.74,8544.0,18.219,18.2454,18.219,18.2454,8544.0
2015-09-14 11:55:00,20.73,20.76,20.72,20.72,12167.0,18.2366,18.263,18.2278,18.2278,12167.0
2015-09-14 12:00:00,20.73,20.75,20.72,20.74,17689.0,18.2366,18.2542,18.2278,18.2454,17689.0
2015-09-14 12:05:00,20.73,20.74,20.71,20.72,12007.0,18.2366,18.2454,18.219,18.2278,12007.0
2015-09-14 12:10:00,20.73,20.74,20.68,20.69,53052.0,18.2366,18.2454,18.1927,18.2015,53052.0
2015-09-14 12:15:00,20.69,20.7,20.69,20.7,5374.0,18.2015,18.2103,18.2015,18.2103,5374.0
2015-09-14 12:20:00,20.7,20.72,20.69,20.72,28842.0,18.2103,18.2278,18.2015,18.2278,28842.0
2015-09-14 12:25:00,20.73,20.74,20.71,20.73,16587.0,18.2366,18.2454,18.219,18.2366,16587.0
2015-09-14 12:30:00,20.73,20.75,20.7,20.73,25863.0,18.2366,18.2542,18.2103,18.2366,25863.0
2015-09-14 12:35:00,20.73,20.74,20.71,20.72,18119.0,18.2366,18.2454,18.219,18.2278,18119.0
2015-09-14 12:40:00,20.72,20.73,20.69,20.71,19038.0,18.2278,18.2366,18.2015,18.219,19038.0
2015-09-14 12:45:00,20.71,20.73,20.71,20.73,3500.0,18.219,18.2366,18.219,18.2366,3500.0
2015-09-14 12:50:00,20.73,20.75,20.72,20.73,13961.0,18.2366,18.2542,18.2278,18.2366,13961.0
2015-09-14 12:55:00,20.74,20.76,20.72,20.73,18777.0,18.2454,18.263,18.2278,18.2366,18777.0
2015-09-14 13:00:00,20.73,20.75,20.71,20.73,13031.0,18.2366,18.2542,18.219,18.2366,13031.0
2015-09-14 13:05:00,20.73,20.74,20.71,20.73,17395.0,18.2366,18.2454,18.219,18.2366,17395.0
2015-09-14 13:10:00,20.73,20.74,20.7,20.72,16721.0,18.2366,18.2454,18.2103,18.2278,16721.0
2015-09-14 13:15:00,20.71,20.74,20.71,20.73,15837.0,18.219,18.2454,18.219,18.2366,15837.0
2015-09-14 13:20:00,20.73,20.74,20.72,20.72,11889.0,18.2366,18.2454,18.2278,18.2278,11889.0
2015-09-14 13:25:00,20.71,20.71,20.7,20.7,7849.0,18.219,18.219,18.2103,18.2103,7849.0
2015-09-14 13:30:00,20.71,20.71,20.69,20.69,15838.0,18.219,18.219,18.2015,18.2015,15838.0
2015-09-14 13:35:00,20.7,20.71,20.69,20.69,49289.0,18.2103,18.219,18.2015,18.2015,49289.0
2015-09-14 13:40:00,20.7,20.76,20.69,20.75,59773.0,18.2103,18.263,18.2015,18.2542,59773.0
2015-09-14 13:45:00,20.75,20.78,20.75,20.78,17287.0,18.2542,18.2806,18.2542,18.2806,17287.0
2015-09-14 13:50:00,20.78,20.79,20.73,20.73,19160.0,18.2806,18.2894,18.2366,18.2366,19160.0
2015-09-14 13:55:00,20.73,20.78,20.73,20.78,20858.0,18.2366,18.2806,18.2366,18.2806,20858.0
2015-09-14 14:00:00,20.77,20.78,20.72,20.73,49801.0,18.2718,18.2806,18.2278,18.2366,49801.0
2015-09-14 14:05:00,20.73,20.74,20.7,20.7,14897.0,18.2366,18.2454,18.2103,18.2103,14897.0
2015-09-14 14:10:00,20.7,20.71,20.7,20.7,2665.0,18.2103,18.219,18.2103,18.2103,2665.0
2015-09-14 14:15:00,20.71,20.72,20.7,20.71,18729.0,18.219,18.2278,18.2103,18.219,18729.0
2015-09-14 14:20:00,20.71,20.71,20.68,20.69,11377.0,18.219,18.219,18.1927,18.2015,11377.0
2015-09-14 14:25:00,20.68,20.7,20.67,20.68,32562.0,18.1927,18.2103,18.1839,18.1927,32562.0
2015-09-14 14:30:00,20.67,20.68,20.66,20.68,29326.0,18.1839,18.1927,18.1751,18.1927,29326.0
2015-09-14 14:35:00,20.68,20.7,20.67,20.7,25889.0,18.1927,18.2103,18.1839,18.2103,25889.0
2015-09-14 14:40:00,20.7,20.7,20.68,20.68,11335.0,18.2103,18.2103,18.1927,18.1927,11335.0
2015-09-14 14:45:00,20.68,20.7,20.66,20.67,32400.0,18.1927,18.2103,18.1751,18.1839,32400.0
2015-09-14 14:50:00,20.67,20.71,20.66,20.7,48454.0,18.1839,18.219,18.1751,18.2103,48454.0
2015-09-14 14:55:00,20.7,20.72,20.67,20.68,29510.0,18.2103,18.2278,18.1839,18.1927,29510.0
2015-09-14 15:00:00,20.67,20.68,20.66,20.68,22749.0,18.1839,18.1927,18.1751,18.1927,22749.0
2015-09-14 15:05:00,20.68,20.68,20.66,20.68,15240.0,18.1927,18.1927,18.1751,18.1927,15240.0
2015-09-14 15:10:00,20.68,20.71,20.68,20.71,36747.0,18.1927,18.219,18.1927,18.219,36747.0
2015-09-14 15:15:00,20.7,20.72,20.7,20.71,24278.0,18.2103,18.2278,18.2103,18.219,24278.0
2015-09-14 15:20:00,20.71,20.71,20.68,20.7,61649.0,18.219,18.219,18.1927,18.2103,61649.0
2015-09-14 15:25:00,20.7,20.7,20.69,20.7,12744.0,18.2103,18.2103,18.2015,18.2103,12744.0
2015-09-14 15:30:00,20.7,20.7,20.68,20.68,94859.0,18.2103,18.2103,18.1927,18.1927,94859.0
2015-09-14 15:35:00,20.69,20.7,20.67,20.7,49928.0,18.2015,18.2103,18.1839,18.2103,49928.0
2015-09-14 15:40:00,20.69,20.75,20.69,20.75,72756.0,18.2015,18.2542,18.2015,18.2542,72756.0
2015-09-14 15:45:00,20.75,20.75,20.74,20.74,52584.0,18.2542,18.2542,18.2454,18.2454,52584.0
2015-09-14 15:50:00,20.74,20.75,20.74,20.74,116388.0,18.2454,18.2542,18.2454,18.2454,116388.0
2015-09-14 15:55:00,20.74,20.79,20.74,20.78,240766.0,18.2454,18.2894,18.2454,18.2806,240766.0
2015-09-15 09:30:00,20.89,20.89,20.75,20.8,31721.0,18.3774,18.3774,18.2542,18.2982,31721.0
2015-09-15 09:35:00,20.81,20.83,20.75,20.75,55355.0,18.307,18.3246,18.2542,18.2542,55355.0
2015-09-15 09:40:00,20.75,20.75,20.69,20.69,41058.0,18.2542,18.2542,18.2015,18.2015,41058.0
2015-09-15 09:45:00,20.69,20.71,20.64,20.67,35281.0,18.2015,18.219,18.1575,18.1839,35281.0
2015-09-15 09:50:00,20.68,20.72,20.66,20.68,165405.0,18.1927,18.2278,18.1751,18.1927,165405.0
2015-09-15 09:55:00,20.67,20.7,20.66,20.67,51125.0,18.1839,18.2103,18.1751,18.1839,51125.0
2015-09-15 10:00:00,20.67,20.7,20.63,20.63,82435.0,18.1839,18.2103,18.1487,18.1487,82435.0
2015-09-15 10:05:00,20.63,20.63,20.59,20.6,55409.0,18.1487,18.1487,18.1135,18.1223,55409.0
2015-09-15 10:10:00,20.6,20.64,20.6,20.62,22642.0,18.1223,18.1575,18.1223,18.1399,22642.0
2015-09-15 10:15:00,20.63,20.65,20.61,20.63,26400.0,18.1487,18.1663,18.1311,18.1487,26400.0
2015-09-15 10:20:00,20.63,20.72,20.62,20.65,133426.0,18.1487,18.2278,18.1399,18.1663,133426.0
2015-09-15 10:25:00,20.66,20.68,20.63,20.63,39838.0,18.1751,18.1927,18.1487,18.1487,39838.0
2015-09-15 10:30:00,20.64,20.71,20.64,20.69,36762.0,18.1575,18.219,18.1575,18.2015,36762.0
2015-09-15 10:35:00,20.69,20.7,20.67,20.67,29514.0,18.2015,18.2103,18.1839,18.1839,29514.0
2015-09-15 10:40:00,20.68,20.72,20.67,20.7,26714.0,18.1927,18.2278,18.1839,18.2103,26714.0
2015-09-15 10:45:00,20.7,20.76,20.7,20.72,16705.0,18.2103,18.263,18.2103,18.2278,16705.0
2015-09-15 10:50:00,20.73,20.75,20.7,20.7,22267.0,18.2366,18.2542,18.2103,18.2103,22267.0
2015-09-15 10:55:00,20.71,20.73,20.7,20.71,21131.0,18.219,18.2366,18.2103,18.219,21131.0
2015-09-15 11:00:00,20.72,20.73,20.69,20.73,23780.0,18.2278,18.2366,18.2015,18.2366,23780.0
2015-09-15 11:05:00,20.72,20.73,20.71,20.71,14605.0,18.2278,18.2366,18.219,18.219,14605.0
2015-09-15 11:10:00,20.72,20.77,20.72,20.75,34097.0,18.2278,18.2718,18.2278,18.2542,34097.0
2015-09-15 11:15:00,20.75,20.76,20.72,20.73,28744.0,18.2542,18.263,18.2278,18.2366,28744.0
2015-09-15 11:20:00,20.73,20.77,20.72,20.76,71697.0,18.2366,18.2718,18.2278,18.263,71697.0
2015-09-15 11:25:00,20.76,20.81,20.76,20.8,21563.0,18.263,18.307,18.263,18.2982,21563.0
2015-09-15 11:30:00,20.81,20.82,20.77,20.78,24420.0,18.307,18.3158,18.2718,18.2806,24420.0
2015-09-15 11:35:00,20.78,20.81,20.78,20.78,20437.0,18.2806,18.307,18.2806,18.2806,20437.0
2015-09-15 11:40:00,20.77,20.82,20.77,20.81,20409.0,18.2718,18.3158,18.2718,18.307,20409.0
2015-09-15 11:45:00,20.82,20.82,20.79,20.8,27470.0,18.3158,18.3158,18.2894,18.2982,27470.0
2015-09-15 11:50:00,20.8,20.81,20.77,20.77,19234.0,18.2982,18.307,18.2718,18.2718,19234.0
2015-09-15 11:55:00,20.77,20.77,20.75,20.77,14130.0,18.2718,18.2718,18.2542,18.2718,14130.0
2015-09-15 12:00:00,20.77,20.79,20.76,20.77,18828.0,18.2718,18.2894,18.263,18.2718,18828.0
2015-09-15 12:05:00,20.77,20.77,20.75,20.77,21906.0,18.2718,18.2718,18.2542,18.2718,21906.0
2015-09-15 12:10:00,20.76,20.79,20.75,20.78,20948.0,18.263,18.2894,18.2542,18.2806,20948.0
2015-09-15 12:15:00,20.77,20.79,20.77,20.77,20600.0,18.2718,18.2894,18.2718,18.2718,20600.0
2015-09-15 12:20:00,20.77,20.79,20.76,20.77,15625.0,18.2718,18.2894,18.263,18.2718,15625.0
2015-09-15 12:25:00,20.77,20.77,20.75,20.76,15940.0,18.2718,18.2718,18.2542,18.263,15940.0
2015-09-15 12:30:00,20.76,20.76,20.75,20.76,11056.0,18.263,18.263,18.2542,18.263,11056.0
2015-09-15 12:35:00,20.77,20.78,20.75,20.78,15032.0,18.2718,18.2806,18.2542,18.2806,15032.0
2015-09-15 12:40:00,20.78,20.78,20.75,20.76,12740.0,18.2806,18.2806,18.2542,18.263,12740.0
2015-09-15 12:45:00,20.75,20.77,20.75,20.76,12396.0,18.2542,18.2718,18.2542,18.263,12396.0
2015-09-15 12:50:00,20.77,20.82,20.76,20.8,124623.0,18.2718,18.3158,18.263,18.2982,124623.0
2015-09-15 12:55:00,20.8,20.81,20.78,20.79,111481.0,18.2982,18.307,18.2806,18.2894,111481.0
2015-09-15 13:00:00,20.79,20.8,20.79,20.8,10837.0,18.2894,18.2982,18.2894,18.2982,10837.0
2015-09-15 13:05:00,20.79,20.8,20.79,20.8,21043.0,18.2894,18.2982,18.2894,18.2982,21043.0
2015-09-15 13:10:00,20.8,20.8,20.78,20.8,79294.0,18.2982,18.2982,18.2806,18.2982,79294.0
2015-09-15 13:15:00,20.8,20.8,20.79,20.8,36429.0,18.2982,18.2982,18.2894,18.2982,36429.0
2015-09-15 13:20:00,20.8,20.8,20.77,20.77,76321.0,18.2982,18.2982,18.2718,18.2718,76321.0
2015-09-15 13:25:00,20.78,20.81,20.77,20.78,84680.0,18.2806,18.307,18.2718,18.2806,84680.0
2015-09-15 13:30:00,20.79,20.82,20.78,20.81,138378.0,18.2894,18.3158,18.2806,18.307,138378.0
2015-09-15 13:35:00,20.8,20.81,20.79,20.8,21003.0,18.2982,18.307,18.2894,18.2982,21003.0
2015-09-15 13:40:00,20.8,20.82,20.79,20.8,103039.0,18.2982,18.3158,18.2894,18.2982,103039.0
2015-09-15 13:45:00,20.79,20.8,20.77,20.77,17325.0,18.2894,18.2982,18.2718,18.2718,17325.0
2015-09-15 13:50:00,20.78,20.78,20.76,20.76,12782.0,18.2806,18.2806,18.263,18.263,12782.0
2015-09-15 13:55:00,20.75,20.75,20.71,20.72,40650.0,18.2542,18.2542,18.219,18.2278,40650.0
2015-09-15 14:00:00,20.73,20.76,20.72,20.76,18553.0,18.2366,18.263,18.2278,18.263,18553.0
2015-09-15 14:05:00,20.76,20.77,20.74,20.77,35788.0,18.263,18.2718,18.2454,18.2718,35788.0
2015-09-15 14:10:00,20.77,20.8,20.76,20.78,29537.0,18.2718,18.2982,18.263,18.2806,29537.0
2015-09-15 14:15:00,20.78,20.79,20.76,20.77,19185.0,18.2806,18.2894,18.263,18.2718,19185.0
2015-09-15 14:20:00,20.77,20.77,20.71,20.71,27100.0,18.2718,18.2718,18.219,18.219,27100.0
2015-09-15 14:25:00,20.71,20.72,20.68,20.68,30842.0,18.219,18.2278,18.1927,18.1927,30842.0
2015-09-15 14:30:00,20.68,20.69,20.67,20.68,33992.0,18.1927,18.2015,18.1839,18.1927,33992.0
2015-09-15 14:35:00,20.68,20.73,20.68,20.71,50579.0,18.1927,18.2366,18.1927,18.219,50579.0
2015-09-15 14:40:00,20.71,20.74,20.71,20.71,31716.0,18.219,18.2454,18.219,18.219,31716.0
2015-09-15 14:45:00,20.71,20.73,20.71,20.71,39310.0,18.219,18.2366,18.219,18.219,39310.0
2015-09-15 14:50:00,20.71,20.72,20.7,20.71,28802.0,18.219,18.2278,18.2103,18.219,28802.0
2015-09-15 14:55:00,20.72,20.76,20.71,20.75,71506.0,18.2278,18.263,18.219,18.2542,71506.0
2015-09-15 15:00:00,20.75,20.76,20.74,20.76,48301.0,18.2542,18.263,18.2454,18.263,48301.0
2015-09-15 15:05:00,20.75,20.77,20.75,20.76,31252.0,18.2542,18.2718,18.2542,18.263,31252.0
2015-09-15 15:10:00,20.76,20.8,20.75,20.79,41310.0,18.263,18.2982,18.2542,18.2894,41310.0
2015-09-15 15:15:00,20.8,20.8,20.77,20.77,56162.0,18.2982,18.2982,18.2718,18.2718,56162.0
2015-09-15 15:20:00,20.77,20.78,20.74,20.76,117163.0,18.2718,18.2806,18.2454,18.263,117163.0
2015-09-15 15:25:00,20.75,20.78,20.75,20.77,39071.0,18.2542,18.2806,18.2542,18.2718,39071.0
2015-09-15 15:30:00,20.77,20.8,20.77,20.8,49931.0,18.2718,18.2982,18.2718,18.2982,49931.0
2015-09-15 15:35:00,20.79,20.8,20.75,20.75,66648.0,18.2894,18.2982,18.2542,18.2542,66648.0
2015-09-15 15:40:00,20.74,20.76,20.73,20.76,99450.0,18.2454,18.263,18.2366,18.263,99450.0
2015-09-15 15:45:00,20.76,20.77,20.7,20.71,177218.0,18.263,18.2718,18.2103,18.219,177218.0
2015-09-15 15:50:00,20.71,20.72,20.69,20.69,264329.0,18.219,18.2278,18.2015,18.2015,264329.0
2015-09-15 15:55:00,20.7,20.72,20.69,20.71,205316.0,18.2103,18.2278,18.2015,18.219,205316.0
2015-09-16 09:30:00,20.72,20.72,20.62,20.63,39483.0,18.2278,18.2278,18.1399,18.1487,39483.0
2015-09-16 09:35:00,20.64,20.64,20.54,20.55,48361.0,18.1575,18.1575,18.0695,18.0783,48361.0
2015-09-16 09:40:00,20.56,20.57,20.51,20.54,59671.0,18.0871,18.0959,18.0431,18.0695,59671.0
2015-09-16 09:45:00,20.54,20.55,20.46,20.48,73664.0,18.0695,18.0783,17.9991,18.0167,73664.0
2015-09-16 09:50:00,20.48,20.52,20.47,20.51,126208.0,18.0167,18.0519,18.0079,18.0431,126208.0
2015-09-16 09:55:00,20.51,20.56,20.49,20.55,81641.0,18.0431,18.0871,18.0255,18.0783,81641.0
2015-09-16 10:00:00,20.56,20.59,20.53,20.57,91850.0,18.0871,18.1135,18.0607,18.0959,91850.0
2015-09-16 10:05:00,20.58,20.67,20.57,20.67,173800.0,18.1047,18.1839,18.0959,18.1839,173800.0
2015-09-16 10:10:00,20.67,20.72,20.66,20.68,70132.0,18.1839,18.2278,18.1751,18.1927,70132.0
2015-09-16 10:15:00,20.68,20.73,20.68,20.71,66549.0,18.1927,18.2366,18.1927,18.219,66549.0
2015-09-16 10:20:00,20.72,20.74,20.69,20.73,137423.0,18.2278,18.2454,18.2015,18.2366,137423.0
2015-09-16 10:25:00,20.73,20.75,20.7,20.7,39147.0,18.2366,18.2542,18.2103,18.2103,39147.0
2015-09-16 10:30:00,20.7,20.74,20.68,20.73,131334.0,18.2103,18.2454,18.1927,18.2366,131334.0
2015-09-16 10:35:00,20.73,20.75,20.72,20.75,202333.0,18.2366,18.2542,18.2278,18.2542,202333.0
2015-09-16 10:40:00,20.75,20.76,20.66,20.66,46950.0,18.2542,18.263,18.1751,18.1751,46950.0
2015-09-16 10:45:00,20.66,20.68,20.64,20.65,46846.0,18.1751,18.1927,18.1575,18.1663,46846.0
2015-09-16 10:50:00,20.65,20.7,20.64,20.68,37141.0,18.1663,18.2103,18.1575,18.1927,37141.0
2015-09-16 10:55:00,20.68,20.7,20.67,20.67,57200.0,18.1927,18.2103,18.1839,18.1839,57200.0
2015-09-16 11:00:00,20.66,20.67,20.63,20.63,14500.0,18.1751,18.1839,18.1487,18.1487,14500.0
2015-09-16 11:05:00,20.62,20.65,20.62,20.64,49508.0,18.1399,18.1663,18.1399,18.1575,49508.0
2015-09-16 11:10:00,20.65,20.69,20.64,20.65,63572.0,18.1663,18.2015,18.1575,18.1663,63572.0
2015-09-16 11:15:00,20.66,20.66,20.58,20.58,54821.0,18.1751,18.1751,18.1047,18.1047,54821.0
2015-09-16 11:20:00,20.57,20.61,20.55,20.58,81982.0,18.0959,18.1311,18.0783,18.1047,81982.0
2015-09-16 11:25:00,20.58,20.59,20.56,20.58,19268.0,18.1047,18.1135,18.0871,18.1047,19268.0
2015-09-16 11:30:00,20.58,20.59,20.56,20.57,21455.0,18.1047,18.1135,18.0871,18.0959,21455.0
2015-09-16 11:35:00,20.58,20.62,20.58,20.62,15110.0,18.1047,18.1399,18.1047,18.1399,15110.0
2015-09-16 11:40:00,20.61,20.61,20.58,20.59,6900.0,18.1311,18.1311,18.1047,18.1135,6900.0
2015-09-16 11:45:00,20.59,20.61,20.58,20.59,20707.0,18.1135,18.1311,18.1047,18.1135,20707.0
2015-09-16 11:50:00,20.59,20.61,20.58,20.6,16053.0,18.1135,18.1311,18.1047,18.1223,16053.0
2015-09-16 11:55:00,20.61,20.61,20.6,20.61,8088.0,18.1311,18.1311,18.1223,18.1311,8088.0
2015-09-16 12:00:00,20.6,20.64,20.6,20.63,14745.0,18.1223,18.1575,18.1223,18.1487,14745.0
2015-09-16 12:05:00,20.62,20.62,20.6,20.62,13655.0,18.1399,18.1399,18.1223,18.1399,13655.0
2015-09-16 12:10:00,20.62,20.63,20.59,20.6,18966.0,18.1399,18.1487,18.1135,18.1223,18966.0
2015-09-16 12:15:00,20.6,20.62,20.59,20.61,13054.0,18.1223,18.1399,18.1135,18.1311,13054.0
2015-09-16 12:20:00,20.62,20.63,20.6,20.6,14401.0,18.1399,18.1487,18.1223,18.1223,14401.0
2015-09-16 12:25:00,20.61,20.61,20.6,20.6,16449.0,18.1311,18.1311,18.1223,18.1223,16449.0
2015-09-16 12:30:00,20.61,20.62,20.57,20.61,27151.0,18.1311,18.1399,18.0959,18.1311,27151.0
2015-09-16 12:35:00,20.61,20.64,20.61,20.64,12538.0,18.1311,18.1575,18.1311,18.1575,12538.0
2015-09-16 12:40:00,20.64,20.65,20.62,20.63,11130.0,18.1575,18.1663,18.1399,18.1487,11130.0
2015-09-16 12:45:00,20.63,20.65,20.63,20.64,16185.0,18.1487,18.1663,18.1487,18.1575,16185.0
2015-09-16 12:50:00,20.64,20.65,20.63,20.64,9091.0,18.1575,18.1663,18.1487,18.1575,9091.0
2015-09-16 12:55:00,20.65,20.69,20.64,20.69,34109.0,18.1663,18.2015,18.1575,18.2015,34109.0
2015-09-16 13:00:00,20.68,20.68,20.65,20.66,15466.0,18.1927,18.1927,18.1663,18.1751,15466.0
2015-09-16 13:05:00,20.66,20.66,20.62,20.63,103468.0,18.1751,18.1751,18.1399,18.1487,103468.0
2015-09-16 13:10:00,20.63,20.63,20.62,20.63,25440.0,18.1487,18.1487,18.1399,18.1487,25440.0
2015-09-16 13:15:00,20.63,20.63,20.62,20.63,6900.0,18.1487,18.1487,18.1399,18.1487,6900.0
2015-09-16 13:20:00,20.63,20.66,20.62,20.65,76571.0,18.1487,18.1751,18.1399,18.1663,76571.0
2015-09-16 13:25:00,20.65,20.65,20.62,20.64,56724.0,18.1663,18.1663,18.1399,18.1575,56724.0
2015-09-16 13:30:00,20.64,20.64,20.62,20.62,19532.0,18.1575,18.1575,18.1399,18.1399,19532.0
2015-09-16 13:35:00,20.63,20.64,20.61,20.61,34787.0,18.1487,18.1575,18.1311,18.1311,34787.0
2015-09-16 13:40:00,20.61,20.61,20.59,20.6,25923.0,18.1311,18.1311,18.1135,18.1223,25923.0
2015-09-16 13:45:00,20.6,20.62,20.59,20.61,30308.0,18.1223,18.1399,18.1135,18.1311,30308.0
2015-09-16 13:50:00,20.61,20.63,20.6,20.62,16496.0,18.1311,18.1487,18.1223,18.1399,16496.0
2015-09-16 13:55:00,20.62,20.64,20.62,20.64,9873.0,18.1399,18.1575,18.1399,18.1575,9873.0
2015-09-16 14:00:00,20.63,20.64,20.62,20.64,34189.0,18.1487,18.1575,18.1399,18.1575,34189.0
2015-09-16 14:05:00,20.63,20.64,20.61,20.61,14273.0,18.1487,18.1575,18.1311,18.1311,14273.0
2015-09-16 14:10:00,20.61,20.62,20.58,20.58,31509.0,18.1311,18.1399,18.1047,18.1047,31509.0
2015-09-16 14:15:00,20.58,20.58,20.55,20.56,23022.0,18.1047,18.1047,18.0783,18.0871,23022.0
2015-09-16 14:20:00,20.55,20.56,20.52,20.53,19679.0,18.0783,18.0871,18.0519,18.0607,19679.0
2015-09-16 14:25:00,20.52,20.55,20.51,20.55,27237.0,18.0519,18.0783,18.0431,18.0783,27237.0
2015-09-16 14:30:00,20.55,20.55,20.53,20.55,18512.0,18.0783,18.0783,18.0607,18.0783,18512.0
2015-09-16 14:35:00,20.54,20.57,20.53,20.57,30914.0,18.0695,18.0959,18.0607,18.0959,30914.0
2015-09-16 14:40:00,20.57,20.63,20.56,20.63,37378.0,18.0959,18.1487,18.0871,18.1487,37378.0
2015-09-16 14:45:00,20.63,20.64,20.61,20.63,43055.0,18.1487,18.1575,18.1311,18.1487,43055.0
2015-09-16 14:50:00,20.62,20.66,20.62,20.66,38974.0,18.1399,18.1751,18.1399,18.1751,38974.0
2015-09-16 14:55:00,20.66,20.73,20.65,20.71,85610.0,18.1751,18.2366,18.1663,18.219,85610.0
2015-09-16 15:00:00,20.7,20.77,20.7,20.77,110670.0,18.2103,18.2718,18.2103,18.2718,110670.0
2015-09-16 15:05:00,20.77,20.79,20.74,20.76,116146.0,18.2718,18.2894,18.2454,18.263,116146.0
2015-09-16 15:10:00,20.76,20.79,20.73,20.78,88426.0,18.263,18.2894,18.2366,18.2806,88426.0
2015-09-16 15:15:00,20.78,20.8,20.77,20.78,87191.0,18.2806,18.2982,18.2718,18.2806,87191.0
2015-09-16 15:20:00,20.78,20.8,20.77,20.78,124782.0,18.2806,18.2982,18.2718,18.2806,124782.0
2015-09-16 15:25:00,20.79,20.79,20.77,20.78,88610.0,18.2894,18.2894,18.2718,18.2806,88610.0
2015-09-16 15:30:00,20.78,20.81,20.77,20.81,162456.0,18.2806,18.307,18.2718,18.307,162456.0
2015-09-16 15:35:00,20.81,20.81,20.78,20.78,142712.0,18.307,18.307,18.2806,18.2806,142712.0
2015-09-16 15:40:00,20.79,20.83,20.78,20.82,470021.0,18.2894,18.3246,18.2806,18.3158,470021.0
2015-09-16 15:45:00,20.81,20.82,20.79,20.8,224001.0,18.307,18.3158,18.2894,18.2982,224001.0
2015-09-16 15:50:00,20.8,20.81,20.79,20.8,182070.0,18.2982,18.307,18.2894,18.2982,182070.0
2015-09-16 15:55:00,20.8,20.84,20.79,20.82,315618.0,18.2982,18.3334,18.2894,18.3158,315618.0
2015-09-17 09:30:00,20.86,20.86,20.75,20.83,23804.0,18.351,18.351,18.2542,18.3246,23804.0
2015-09-17 09:35:00,20.82,20.96,20.81,20.94,43365.0,18.3158,18.439,18.307,18.4214,43365.0
2015-09-17 09:40:00,20.96,20.96,20.86,20.87,86762.0,18.439,18.439,18.351,18.3598,86762.0
2015-09-17 09:45:00,20.87,20.88,20.83,20.87,17026.0,18.3598,18.3686,18.3246,18.3598,17026.0
2015-09-17 09:50:00,20.87,20.89,20.87,20.89,10860.0,18.3598,18.3774,18.3598,18.3774,10860.0
2015-09-17 09:55:00,20.88,20.89,20.82,20.83,50673.0,18.3686,18.3774,18.3158,18.3246,50673.0
2015-09-17 10:00:00,20.82,20.86,20.79,20.84,32403.0,18.3158,18.351,18.2894,18.3334,32403.0
2015-09-17 10:05:00,20.84,20.87,20.82,20.86,25373.0,18.3334,18.3598,18.3158,18.351,25373.0
2015-09-17 10:10:00,20.86,20.86,20.8,20.8,57430.0,18.351,18.351,18.2982,18.2982,57430.0
2015-09-17 10:15:00,20.81,20.86,20.8,20.83,60295.0,18.307,18.351,18.2982,18.3246,60295.0
2015-09-17 10:20:00,20.84,20.84,20.81,20.81,24140.0,18.3334,18.3334,18.307,18.307,24140.0
2015-09-17 10:25:00,20.81,20.82,20.78,20.79,16010.0,18.307,18.3158,18.2806,18.2894,16010.0
2015-09-17 10:30:00,20.79,20.79,20.74,20.77,110357.0,18.2894,18.2894,18.2454,18.2718,110357.0
2015-09-17 10:35:00,20.77,20.8,20.76,20.79,17599.0,18.2718,18.2982,18.263,18.2894,17599.0
2015-09-17 10:40:00,20.8,20.81,20.76,20.8,27230.0,18.2982,18.307,18.263,18.2982,27230.0
2015-09-17 10:45:00,20.81,20.82,20.8,20.81,15865.0,18.307,18.3158,18.2982,18.307,15865.0
2015-09-17 10:50:00,20.81,20.81,20.76,20.77,26175.0,18.307,18.307,18.263,18.2718,26175.0
2015-09-17 10:55:00,20.77,20.77,20.74,20.77,49093.0,18.2718,18.2718,18.2454,18.2718,49093.0
2015-09-17 11:00:00,20.77,20.79,20.76,20.78,25137.0,18.2718,18.2894,18.263,18.2806,25137.0
2015-09-17 11:05:00,20.79,20.85,20.79,20.84,59234.0,18.2894,18.3422,18.2894,18.3334,59234.0
2015-09-17 11:10:00,20.85,20.89,20.84,20.89,37290.0,18.3422,18.3774,18.3334,18.3774,37290.0
2015-09-17 11:15:00,20.89,20.91,20.88,20.9,68934.0,18.3774,18.395,18.3686,18.3862,68934.0
2015-09-17 11:20:00,20.9,20.92,20.87,20.88,214686.0,18.3862,18.4038,18.3598,18.3686,214686.0
2015-09-17 11:25:00,20.88,20.89,20.86,20.88,31444.0,18.3686,18.3774,18.351,18.3686,31444.0
2015-09-17 11:30:00,20.88,20.88,20.85,20.85,32600.0,18.3686,18.3686,18.3422,18.3422,32600.0
2015-09-17 11:35:00,20.85,20.86,20.84,20.86,43717.0,18.3422,18.351,18.3334,18.351,43717.0
2015-09-17 11:40:00,20.86,20.88,20.85,20.87,25400.0,18.351,18.3686,18.3422,18.3598,25400.0
2015-09-17 11:45:00,20.87,20.87,20.85,20.85,20485.0,18.3598,18.3598,18.3422,18.3422,20485.0
2015-09-17 11:50:00,20.85,20.86,20.83,20.83,36528.0,18.3422,18.351,18.3246,18.3246,36528.0
2015-09-17 11:55:00,20.83,20.84,20.83,20.84,7920.0,18.3246,18.3334,18.3246,18.3334,7920.0
2015-09-17 12:00:00,20.84,20.84,20.78,20.79,79670.0,18.3334,18.3334,18.2806,18.2894,79670.0
2015-09-17 12:05:00,20.79,20.8,20.78,20.78,28129.0,18.2894,18.2982,18.2806,18.2806,28129.0
2015-09-17 12:10:00,20.78,20.79,20.77,20.79,29616.0,18.2806,18.2894,18.2718,18.2894,29616.0
2015-09-17 12:15:00,20.79,20.8,20.76,20.77,53592.0,18.2894,18.2982,18.263,18.2718,53592.0
2015-09-17 12:20:00,20.76,20.8,20.76,20.8,24649.0,18.263,18.2982,18.263,18.2982,24649.0
2015-09-17 12:25:00,20.8,20.82,20.79,20.8,37054.0,18.2982,18.3158,18.2894,18.2982,37054.0
2015-09-17 12:30:00,20.81,20.84,20.79,20.79,51684.0,18.307,18.3334,18.2894,18.2894,51684.0
2015-09-17 12:35:00,20.79,20.8,20.78,20.79,16229.0,18.2894,18.2982,18.2806,18.2894,16229.0
2015-09-17 12:40:00,20.79,20.79,20.76,20.78,32795.0,18.2894,18.2894,18.263,18.2806,32795.0
2015-09-17 12:45:00,20.78,20.8,20.77,20.8,31451.0,18.2806,18.2982,18.2718,18.2982,31451.0
2015-09-17 12:50:00,20.8,20.81,20.78,20.8,33029.0,18.2982,18.307,18.2806,18.2982,33029.0
2015-09-17 12:55:00,20.8,20.85,20.8,20.84,61944.0,18.2982,18.3422,18.2982,18.3334,61944.0
2015-09-17 13:00:00,20.84,20.84,20.81,20.82,21054.0,18.3334,18.3334,18.307,18.3158,21054.0
2015-09-17 13:05:00,20.82,20.84,20.81,20.84,21965.0,18.3158,18.3334,18.307,18.3334,21965.0
2015-09-17 13:10:00,20.84,20.88,20.81,20.88,75000.0,18.3334,18.3686,18.307,18.3686,75000.0
2015-09-17 13:15:00,20.88,20.91,20.87,20.9,66738.0,18.3686,18.395,18.3598,18.3862,66738.0
2015-09-17 13:20:00,20.89,20.92,20.89,20.91,82192.0,18.3774,18.4038,18.3774,18.395,82192.0
2015-09-17 13:25:00,20.91,20.92,20.88,20.88,163728.0,18.395,18.4038,18.3686,18.3686,163728.0
2015-09-17 13:30:00,20.89,20.93,20.88,20.93,59823.0,18.3774,18.4126,18.3686,18.4126,59823.0
2015-09-17 13:35:00,20.92,20.93,20.89,20.91,29728.0,18.4038,18.4126,18.3774,18.395,29728.0
2015-09-17 13:40:00,20.91,20.92,20.89,20.89,33028.0,18.395,18.4038,18.3774,18.3774,33028.0
2015-09-17 13:45:00,20.89,20.9,20.86,20.87,28589.0,18.3774,18.3862,18.351,18.3598,28589.0
2015-09-17 13:50:00,20.88,20.89,20.87,20.89,28408.0,18.3686,18.3774,18.3598,18.3774,28408.0
2015-09-17 13:55:00,20.88,20.94,20.86,20.94,33338.0,18.3686,18.4214,18.351,18.4214,33338.0
2015-09-17 14:00:00,20.93,21.09,20.87,20.93,259465.0,18.4126,18.5533,18.3598,18.4126,259465.0
2015-09-17 14:05:00,20.93,21.06,20.92,21.05,86495.0,18.4126,18.527,18.4038,18.5182,86495.0
2015-09-17 14:10:00,21.06,21.26,21.05,21.17,460037.0,18.527,18.7029,18.5182,18.6237,460037.0
2015-09-17 14:15:00,21.17,21.32,21.15,21.24,206406.0,18.6237,18.7557,18.6061,18.6853,206406.0
2015-09-17 14:20:00,21.24,21.26,21.2,21.24,56790.0,18.6853,18.7029,18.6501,18.6853,56790.0
2015-09-17 14:25:00,21.24,21.27,21.19,21.2,105135.0,18.6853,18.7117,18.6413,18.6501,105135.0
2015-09-17 14:30:00,21.2,21.29,21.18,21.28,130490.0,18.6501,18.7293,18.6325,18.7205,130490.0
2015-09-17 14:35:00,21.28,21.3,21.24,21.28,91053.0,18.7205,18.7381,18.6853,18.7205,91053.0
2015-09-17 14:40:00,21.29,21.4,21.28,21.39,83333.0,18.7293,18.8261,18.7205,18.8173,83333.0
2015-09-17 14:45:00,21.38,21.5,21.37,21.45,139164.0,18.8085,18.914,18.7997,18.87,139164.0
2015-09-17 14:50:00,21.46,21.47,21.38,21.38,91201.0,18.8788,18.8876,18.8085,18.8085,91201.0
2015-09-17 14:55:00,21.38,21.38,21.31,21.34,108189.0,18.8085,18.8085,18.7469,18.7733,108189.0
2015-09-17 15:00:00,21.34,21.36,21.28,21.3,70441.0,18.7733,18.7909,18.7205,18.7381,70441.0
2015-09-17 15:05:00,21.3,21.3,21.21,21.21,64764.0,18.7381,18.7381,18.6589,18.6589,64764.0
2015-09-17 15:10:00,21.21,21.23,21.09,21.1,110320.0,18.6589,18.6765,18.5533,18.5621,110320.0
2015-09-17 15:15:00,21.11,21.14,21.07,21.1,100685.0,18.5709,18.5973,18.5357,18.5621,100685.0
2015-09-17 15:20:00,21.09,21.1,20.91,21.05,157946.0,18.5533,18.5621,18.395,18.5182,157946.0
2015-09-17 15:25:00,21.05,21.14,21.01,21.13,92748.0,18.5182,18.5973,18.483,18.5885,92748.0
2015-09-17 15:30:00,21.12,21.17,21.06,21.16,125507.0,18.5797,18.6237,18.527,18.6149,125507.0
2015-09-17 15:35:00,21.16,21.17,21.04,21.08,150591.0,18.6149,18.6237,18.5094,18.5445,150591.0
2015-09-17 15:40:00,21.08,21.12,21.05,21.09,149268.0,18.5445,18.5797,18.5182,18.5533,149268.0
2015-09-17 15:45:00,21.09,21.1,21.04,21.06,124792.0,18.5533,18.5621,18.5094,18.527,124792.0
2015-09-17 15:50:00,21.06,21.08,20.97,20.98,202089.0,18.527,18.5445,18.4478,18.4566,202089.0
2015-09-17 15:55:00,20.98,21.03,20.97,21.03,265431.0,18.4566,18.5006,18.4478,18.5006,265431.0
2015-09-18 09:30:00,20.65,20.7,20.6,20.65,382790.0,18.2371,18.2812,18.1929,18.2371,382790.0
2015-09-18 09:35:00,20.64,20.71,20.62,20.66,57378.0,18.2283,18.2901,18.2106,18.2459,57378.0
2015-09-18 09:40:00,20.66,20.71,20.62,20.69,25787.0,18.2459,18.2901,18.2106,18.2724,25787.0
2015-09-18 09:45:00,20.68,20.68,20.59,20.6,46229.0,18.2636,18.2636,18.1841,18.1929,46229.0
2015-09-18 09:50:00,20.6,20.6,20.54,20.56,38465.0,18.1929,18.1929,18.1399,18.1576,38465.0
2015-09-18 09:55:00,20.57,20.63,20.56,20.6,31015.0,18.1664,18.2194,18.1576,18.1929,31015.0
2015-09-18 10:00:00,20.6,20.63,20.54,20.57,36094.0,18.1929,18.2194,18.1399,18.1664,36094.0
2015-09-18 10:05:00,20.57,20.64,20.56,20.6,35122.0,18.1664,18.2283,18.1576,18.1929,35122.0
2015-09-18 10:10:00,20.6,20.68,20.6,20.68,40020.0,18.1929,18.2636,18.1929,18.2636,40020.0
2015-09-18 10:15:00,20.68,20.68,20.62,20.63,41290.0,18.2636,18.2636,18.2106,18.2194,41290.0
2015-09-18 10:20:00,20.63,20.69,20.61,20.68,28089.0,18.2194,18.2724,18.2018,18.2636,28089.0
2015-09-18 10:25:00,20.69,20.79,20.69,20.72,64642.0,18.2724,18.3607,18.2724,18.2989,64642.0
2015-09-18 10:30:00,20.71,20.76,20.71,20.73,32404.0,18.2901,18.3342,18.2901,18.3077,32404.0
2015-09-18 10:35:00,20.73,20.74,20.68,20.69,38050.0,18.3077,18.3166,18.2636,18.2724,38050.0
2015-09-18 10:40:00,20.68,20.72,20.68,20.7,27953.0,18.2636,18.2989,18.2636,18.2812,27953.0
2015-09-18 10:45:00,20.7,20.78,20.7,20.78,29455.0,18.2812,18.3519,18.2812,18.3519,29455.0
2015-09-18 10:50:00,20.79,20.83,20.79,20.8,31163.0,18.3607,18.3961,18.3607,18.3696,31163.0
2015-09-18 10:55:00,20.8,20.84,20.8,20.84,29122.0,18.3696,18.4049,18.3696,18.4049,29122.0
2015-09-18 11:00:00,20.84,20.89,20.83,20.87,48827.0,18.4049,18.449,18.3961,18.4314,48827.0
2015-09-18 11:05:00,20.86,20.9,20.85,20.86,29715.0,18.4226,18.4579,18.4137,18.4226,29715.0
2015-09-18 11:10:00,20.86,20.86,20.82,20.86,14485.0,18.4226,18.4226,18.3872,18.4226,14485.0
2015-09-18 11:15:00,20.85,20.86,20.8,20.84,29615.0,18.4137,18.4226,18.3696,18.4049,29615.0
2015-09-18 11:20:00,20.85,20.88,20.85,20.87,19810.0,18.4137,18.4402,18.4137,18.4314,19810.0
2015-09-18 11:25:00,20.87,20.9,20.83,20.83,34785.0,18.4314,18.4579,18.3961,18.3961,34785.0
2015-09-18 11:30:00,20.83,20.88,20.83,20.88,19982.0,18.3961,18.4402,18.3961,18.4402,19982.0
2015-09-18 11:35:00,20.88,20.92,20.86,20.92,62349.0,18.4402,18.4755,18.4226,18.4755,62349.0
2015-09-18 11:40:00,20.92,20.94,20.89,20.93,54198.0,18.4755,18.4932,18.449,18.4844,54198.0
2015-09-18 11:45:00,20.93,20.98,20.92,20.96,50450.0,18.4844,18.5285,18.4755,18.5109,50450.0
2015-09-18 11:50:00,20.94,20.95,20.91,20.93,43131.0,18.4932,18.502,18.4667,18.4844,43131.0
2015-09-18 11:55:00,20.92,20.93,20.91,20.92,16096.0,18.4755,18.4844,18.4667,18.4755,16096.0
2015-09-18 12:00:00,20.92,20.94,20.9,20.9,20593.0,18.4755,18.4932,18.4579,18.4579,20593.0
2015-09-18 12:05:00,20.9,20.9,20.84,20.85,16463.0,18.4579,18.4579,18.4049,18.4137,16463.0
2015-09-18 12:10:00,20.86,20.86,20.78,20.8,25891.0,18.4226,18.4226,18.3519,18.3696,25891.0
2015-09-18 12:15:00,20.79,20.84,20.77,20.81,20805.0,18.3607,18.4049,18.3431,18.3784,20805.0
2015-09-18 12:20:00,20.81,20.83,20.78,20.79,42238.0,18.3784,18.3961,18.3519,18.3607,42238.0
2015-09-18 12:25:00,20.79,20.81,20.77,20.79,27406.0,18.3607,18.3784,18.3431,18.3607,27406.0
2015-09-18 12:30:00,20.78,20.8,20.76,20.8,31223.0,18.3519,18.3696,18.3342,18.3696,31223.0
2015-09-18 12:35:00,20.79,20.81,20.77,20.78,24930.0,18.3607,18.3784,18.3431,18.3519,24930.0
2015-09-18 12:40:00,20.77,20.78,20.74,20.74,39342.0,18.3431,18.3519,18.3166,18.3166,39342.0
2015-09-18 12:45:00,20.75,20.78,20.74,20.77,8659.0,18.3254,18.3519,18.3166,18.3431,8659.0
2015-09-18 12:50:00,20.78,20.8,20.78,20.79,26613.0,18.3519,18.3696,18.3519,18.3607,26613.0
2015-09-18 12:55:00,20.79,20.8,20.77,20.79,29070.0,18.3607,18.3696,18.3431,18.3607,29070.0
2015-09-18 13:00:00,20.78,20.83,20.76,20.82,24816.0,18.3519,18.3961,18.3342,18.3872,24816.0
2015-09-18 13:05:00,20.82,20.82,20.8,20.8,24785.0,18.3872,18.3872,18.3696,18.3696,24785.0
2015-09-18 13:10:00,20.79,20.81,20.77,20.78,27171.0,18.3607,18.3784,18.3431,18.3519,27171.0
2015-09-18 13:15:00,20.78,20.79,20.76,20.76,21341.0,18.3519,18.3607,18.3342,18.3342,21341.0
2015-09-18 13:20:00,20.77,20.77,20.72,20.72,30179.0,18.3431,18.3431,18.2989,18.2989,30179.0
2015-09-18 13:25:00,20.73,20.75,20.71,20.75,30392.0,18.3077,18.3254,18.2901,18.3254,30392.0
2015-09-18 13:30:00,20.75,20.78,20.74,20.77,30450.0,18.3254,18.3519,18.3166,18.3431,30450.0
2015-09-18 13:35:00,20.76,20.76,20.74,20.74,25132.0,18.3342,18.3342,18.3166,18.3166,25132.0
2015-09-18 13:40:00,20.74,20.76,20.73,20.75,31583.0,18.3166,18.3342,18.3077,18.3254,31583.0
2015-09-18 13:45:00,20.75,20.76,20.71,20.72,34190.0,18.3254,18.3342,18.2901,18.2989,34190.0
2015-09-18 13:50:00,20.71,20.72,20.68,20.7,37321.0,18.2901,18.2989,18.2636,18.2812,37321.0
2015-09-18 13:55:00,20.69,20.69,20.65,20.67,42879.0,18.2724,18.2724,18.2371,18.2548,42879.0
2015-09-18 14:00:00,20.67,20.71,20.66,20.7,22205.0,18.2548,18.2901,18.2459,18.2812,22205.0
2015-09-18 14:05:00,20.69,20.73,20.69,20.7,37566.0,18.2724,18.3077,18.2724,18.2812,37566.0
2015-09-18 14:10:00,20.7,20.71,20.67,20.7,19054.0,18.2812,18.2901,18.2548,18.2812,19054.0
2015-09-18 14:15:00,20.7,20.73,20.69,20.7,39852.0,18.2812,18.3077,18.2724,18.2812,39852.0
2015-09-18 14:20:00,20.7,20.73,20.69,20.73,35439.0,18.2812,18.3077,18.2724,18.3077,35439.0
2015-09-18 14:25:00,20.73,20.74,20.72,20.73,51207.0,18.3077,18.3166,18.2989,18.3077,51207.0
2015-09-18 14:30:00,20.73,20.75,20.7,20.71,35592.0,18.3077,18.3254,18.2812,18.2901,35592.0
2015-09-18 14:35:00,20.72,20.72,20.66,20.7,29660.0,18.2989,18.2989,18.2459,18.2812,29660.0
2015-09-18 14:40:00,20.7,20.7,20.65,20.66,32964.0,18.2812,18.2812,18.2371,18.2459,32964.0
2015-09-18 14:45:00,20.65,20.66,20.62,20.62,54557.0,18.2371,18.2459,18.2106,18.2106,54557.0
2015-09-18 14:50:00,20.62,20.62,20.57,20.57,73755.0,18.2106,18.2106,18.1664,18.1664,73755.0
2015-09-18 14:55:00,20.56,20.64,20.56,20.62,37143.0,18.1576,18.2283,18.1576,18.2106,37143.0
2015-09-18 15:00:00,20.62,20.65,20.57,20.57,72235.0,18.2106,18.2371,18.1664,18.1664,72235.0
2015-09-18 15:05:00,20.57,20.6,20.56,20.58,59624.0,18.1664,18.1929,18.1576,18.1753,59624.0
2015-09-18 15:10:00,20.58,20.62,20.58,20.6,34687.0,18.1753,18.2106,18.1753,18.1929,34687.0
2015-09-18 15:15:00,20.59,20.6,20.53,20.55,50122.0,18.1841,18.1929,18.1311,18.1488,50122.0
2015-09-18 15:20:00,20.56,20.56,20.49,20.53,113440.0,18.1576,18.1576,18.0958,18.1311,113440.0
2015-09-18 15:25:00,20.53,20.55,20.5,20.52,97153.0,18.1311,18.1488,18.1046,18.1223,97153.0
2015-09-18 15:30:00,20.52,20.54,20.48,20.5,81301.0,18.1223,18.1399,18.087,18.1046,81301.0
2015-09-18 15:35:00,20.49,20.5,20.46,20.5,113531.0,18.0958,18.1046,18.0693,18.1046,113531.0
2015-09-18 15:40:00,20.5,20.5,20.44,20.47,186775.0,18.1046,18.1046,18.0516,18.0781,186775.0
2015-09-18 15:45:00,20.45,20.5,20.45,20.5,300986.0,18.0605,18.1046,18.0605,18.1046,300986.0
2015-09-18 15:50:00,20.49,20.56,20.49,20.55,234121.0,18.0958,18.1576,18.0958,18.1488,234121.0
2015-09-18 15:55:00,20.55,20.55,20.49,20.53,557098.0,18.1488,18.1488,18.0958,18.1311,557098.0
2015-09-21 09:30:00,20.73,20.77,20.55,20.65,153399.0,18.3077,18.3431,18.1488,18.2371,153399.0
2015-09-21 09:35:00,20.67,20.81,20.65,20.76,67234.0,18.2548,18.3784,18.2371,18.3342,67234.0
2015-09-21 09:40:00,20.73,20.85,20.73,20.84,65218.0,18.3077,18.4137,18.3077,18.4049,65218.0
2015-09-21 09:45:00,20.83,20.86,20.79,20.83,80358.0,18.3961,18.4226,18.3607,18.3961,80358.0
2015-09-21 09:50:00,20.83,20.94,20.83,20.9,57666.0,18.3961,18.4932,18.3961,18.4579,57666.0
2015-09-21 09:55:00,20.9,20.9,20.77,20.78,59298.0,18.4579,18.4579,18.3431,18.3519,59298.0
2015-09-21 10:00:00,20.78,20.79,20.7,20.79,104392.0,18.3519,18.3607,18.2812,18.3607,104392.0
2015-09-21 10:05:00,20.8,20.8,20.73,20.74,29248.0,18.3696,18.3696,18.3077,18.3166,29248.0
2015-09-21 10:10:00,20.74,20.77,20.72,20.74,22355.0,18.3166,18.3431,18.2989,18.3166,22355.0
2015-09-21 10:15:00,20.74,20.75,20.69,20.75,23810.0,18.3166,18.3254,18.2724,18.3254,23810.0
2015-09-21 10:20:00,20.74,20.77,20.74,20.75,23872.0,18.3166,18.3431,18.3166,18.3254,23872.0
2015-09-21 10:25:00,20.74,20.75,20.67,20.67,20125.0,18.3166,18.3254,18.2548,18.2548,20125.0
2015-09-21 10:30:00,20.68,20.74,20.67,20.71,33120.0,18.2636,18.3166,18.2548,18.2901,33120.0
2015-09-21 10:35:00,20.72,20.78,20.71,20.75,71623.0,18.2989,18.3519,18.2901,18.3254,71623.0
2015-09-21 10:40:00,20.76,20.8,20.75,20.78,24460.0,18.3342,18.3696,18.3254,18.3519,24460.0
2015-09-21 10:45:00,20.78,20.78,20.72,20.72,22457.0,18.3519,18.3519,18.2989,18.2989,22457.0
2015-09-21 10:50:00,20.72,20.78,20.71,20.76,31501.0,18.2989,18.3519,18.2901,18.3342,31501.0
2015-09-21 10:55:00,20.75,20.75,20.7,20.74,71240.0,18.3254,18.3254,18.2812,18.3166,71240.0
2015-09-21 11:00:00,20.74,20.78,20.74,20.75,20933.0,18.3166,18.3519,18.3166,18.3254,20933.0
2015-09-21 11:05:00,20.76,20.76,20.74,20.75,22620.0,18.3342,18.3342,18.3166,18.3254,22620.0
2015-09-21 11:10:00,20.76,20.76,20.72,20.74,20151.0,18.3342,18.3342,18.2989,18.3166,20151.0
2015-09-21 11:15:00,20.74,20.79,20.74,20.79,46241.0,18.3166,18.3607,18.3166,18.3607,46241.0
2015-09-21 11:20:00,20.78,20.79,20.73,20.74,21108.0,18.3519,18.3607,18.3077,18.3166,21108.0
2015-09-21 11:25:00,20.74,20.76,20.71,20.73,18178.0,18.3166,18.3342,18.2901,18.3077,18178.0
2015-09-21 11:30:00,20.73,20.74,20.64,20.64,49838.0,18.3077,18.3166,18.2283,18.2283,49838.0
2015-09-21 11:35:00,20.64,20.65,20.6,20.6,26798.0,18.2283,18.2371,18.1929,18.1929,26798.0
2015-09-21 11:40:00,20.61,20.63,20.6,20.61,18905.0,18.2018,18.2194,18.1929,18.2018,18905.0
2015-09-21 11:45:00,20.62,20.63,20.51,20.52,34223.0,18.2106,18.2194,18.1134,18.1223,34223.0
2015-09-21 11:50:00,20.52,20.53,20.46,20.47,77814.0,18.1223,18.1311,18.0693,18.0781,77814.0
2015-09-21 11:55:00,20.48,20.49,20.45,20.47,124362.0,18.087,18.0958,18.0605,18.0781,124362.0
2015-09-21 12:00:00,20.47,20.5,20.43,20.43,24410.0,18.0781,18.1046,18.0428,18.0428,24410.0
2015-09-21 12:05:00,20.42,20.45,20.38,20.44,73006.0,18.034,18.0605,17.9986,18.0516,73006.0
2015-09-21 12:10:00,20.44,20.48,20.43,20.47,26121.0,18.0516,18.087,18.0428,18.0781,26121.0
2015-09-21 12:15:00,20.46,20.48,20.45,20.45,15215.0,18.0693,18.087,18.0605,18.0605,15215.0
2015-09-21 12:20:00,20.45,20.51,20.45,20.49,21285.0,18.0605,18.1134,18.0605,18.0958,21285.0
2015-09-21 12:25:00,20.49,20.5,20.46,20.49,11982.0,18.0958,18.1046,18.0693,18.0958,11982.0
2015-09-21 12:30:00,20.48,20.48,20.42,20.44,14009.0,18.087,18.087,18.034,18.0516,14009.0
2015-09-21 12:35:00,20.44,20.44,20.41,20.43,15471.0,18.0516,18.0516,18.0251,18.0428,15471.0
2015-09-21 12:40:00,20.43,20.46,20.41,20.46,16341.0,18.0428,18.0693,18.0251,18.0693,16341.0
2015-09-21 12:45:00,20.45,20.45,20.42,20.43,12953.0,18.0605,18.0605,18.034,18.0428,12953.0
2015-09-21 12:50:00,20.43,20.43,20.34,20.36,51254.0,18.0428,18.0428,17.9633,17.981,51254.0
2015-09-21 12:55:00,20.36,20.38,20.33,20.37,20644.0,17.981,17.9986,17.9545,17.9898,20644.0
2015-09-21 13:00:00,20.37,20.37,20.32,20.33,23395.0,17.9898,17.9898,17.9456,17.9545,23395.0
2015-09-21 13:05:00,20.34,20.37,20.34,20.36,18500.0,17.9633,17.9898,17.9633,17.981,18500.0
2015-09-21 13:10:00,20.36,20.37,20.33,20.35,18190.0,17.981,17.9898,17.9545,17.9721,18190.0
2015-09-21 13:15:00,20.35,20.4,20.34,20.4,21871.0,17.9721,18.0163,17.9633,18.0163,21871.0
2015-09-21 13:20:00,20.4,20.41,20.38,20.38,17727.0,18.0163,18.0251,17.9986,17.9986,17727.0
2015-09-21 13:25:00,20.38,20.39,20.37,20.38,10115.0,17.9986,18.0075,17.9898,17.9986,10115.0
2015-09-21 13:30:00,20.38,20.38,20.33,20.34,23182.0,17.9986,17.9986,17.9545,17.9633,23182.0
2015-09-21 13:35:00,20.34,20.37,20.33,20.37,24930.0,17.9633,17.9898,17.9545,17.9898,24930.0
2015-09-21 13:40:00,20.37,20.4,20.35,20.4,18998.0,17.9898,18.0163,17.9721,18.0163,18998.0
2015-09-21 13:45:00,20.39,20.41,20.31,20.32,24063.0,18.0075,18.0251,17.9368,17.9456,24063.0
2015-09-21 13:50:00,20.32,20.34,20.3,20.34,38426.0,17.9456,17.9633,17.928,17.9633,38426.0
2015-09-21 13:55:00,20.33,20.33,20.25,20.25,156901.0,17.9545,17.9545,17.8838,17.8838,156901.0
2015-09-21 14:00:00,20.26,20.29,20.25,20.27,42783.0,17.8927,17.9192,17.8838,17.9015,42783.0
2015-09-21 14:05:00,20.28,20.28,20.25,20.27,14134.0,17.9103,17.9103,17.8838,17.9015,14134.0
2015-09-21 14:10:00,20.27,20.27,20.19,20.19,30713.0,17.9015,17.9015,17.8308,17.8308,30713.0
2015-09-21 14:15:00,20.19,20.22,20.18,20.19,15438.0,17.8308,17.8573,17.822,17.8308,15438.0
2015-09-21 14:20:00,20.19,20.25,20.19,20.23,29060.0,17.8308,17.8838,17.8308,17.8662,29060.0
2015-09-21 14:25:00,20.23,20.25,20.21,20.22,32283.0,17.8662,17.8838,17.8485,17.8573,32283.0
2015-09-21 14:30:00,20.21,20.22,20.16,20.17,96748.0,17.8485,17.8573,17.8043,17.8132,96748.0
2015-09-21 14:35:00,20.17,20.17,20.14,20.17,123648.0,17.8132,17.8132,17.7867,17.8132,123648.0
2015-09-21 14:40:00,20.16,20.17,20.14,20.17,35562.0,17.8043,17.8132,17.7867,17.8132,35562.0
2015-09-21 14:45:00,20.17,20.23,20.17,20.23,49256.0,17.8132,17.8662,17.8132,17.8662,49256.0
2015-09-21 14:50:00,20.24,20.29,20.24,20.29,23030.0,17.875,17.9192,17.875,17.9192,23030.0
2015-09-21 14:55:00,20.28,20.31,20.28,20.3,40464.0,17.9103,17.9368,17.9103,17.928,40464.0
2015-09-21 15:00:00,20.3,20.3,20.27,20.29,38401.0,17.928,17.928,17.9015,17.9192,38401.0
2015-09-21 15:05:00,20.29,20.31,20.27,20.3,33193.0,17.9192,17.9368,17.9015,17.928,33193.0
2015-09-21 15:10:00,20.31,20.32,20.27,20.28,40810.0,17.9368,17.9456,17.9015,17.9103,40810.0
2015-09-21 15:15:00,20.29,20.31,20.28,20.29,50565.0,17.9192,17.9368,17.9103,17.9192,50565.0
2015-09-21 15:20:00,20.29,20.29,20.24,20.25,58965.0,17.9192,17.9192,17.875,17.8838,58965.0
2015-09-21 15:25:00,20.25,20.27,20.24,20.24,82146.0,17.8838,17.9015,17.875,17.875,82146.0
2015-09-21 15:30:00,20.25,20.27,20.16,20.18,95267.0,17.8838,17.9015,17.8043,17.822,95267.0
2015-09-21 15:35:00,20.18,20.22,20.15,20.19,68956.0,17.822,17.8573,17.7955,17.8308,68956.0
2015-09-21 15:40:00,20.19,20.22,20.18,20.22,56031.0,17.8308,17.8573,17.822,17.8573,56031.0
2015-09-21 15:45:00,20.21,20.23,20.2,20.22,130071.0,17.8485,17.8662,17.8397,17.8573,130071.0
2015-09-21 15:50:00,20.22,20.23,20.21,20.21,132989.0,17.8573,17.8662,17.8485,17.8485,132989.0
2015-09-21 15:55:00,20.22,20.25,20.21,20.25,242959.0,17.8573,17.8838,17.8485,17.8838,242959.0
2015-09-22 09:30:00,20.0,20.04,19.93,19.97,39649.0,17.663,17.6984,17.6012,17.6365,39649.0
2015-09-22 09:35:00,19.98,20.01,19.7,19.75,177896.0,17.6454,17.6719,17.3981,17.4423,177896.0
2015-09-22 09:40:00,19.75,19.85,19.74,19.78,128353.0,17.4423,17.5306,17.4334,17.4687,128353.0
2015-09-22 09:45:00,19.78,19.8,19.73,19.73,97230.0,17.4687,17.4864,17.4246,17.4246,97230.0
2015-09-22 09:50:00,19.74,19.74,19.55,19.59,181754.0,17.4334,17.4334,17.2656,17.3009,181754.0
2015-09-22 09:55:00,19.59,19.68,19.58,19.61,118622.0,17.3009,17.3804,17.2921,17.3186,118622.0
2015-09-22 10:00:00,19.61,19.63,19.56,19.61,101669.0,17.3186,17.3363,17.2745,17.3186,101669.0
2015-09-22 10:05:00,19.61,19.61,19.53,19.54,77887.0,17.3186,17.3186,17.248,17.2568,77887.0
2015-09-22 10:10:00,19.53,19.54,19.48,19.53,156394.0,17.248,17.2568,17.2038,17.248,156394.0
2015-09-22 10:15:00,19.52,19.56,19.45,19.5,180200.0,17.2391,17.2745,17.1773,17.2215,180200.0
2015-09-22 10:20:00,19.5,19.53,19.49,19.5,62521.0,17.2215,17.248,17.2126,17.2215,62521.0
2015-09-22 10:25:00,19.5,19.55,19.48,19.53,67725.0,17.2215,17.2656,17.2038,17.248,67725.0
2015-09-22 10:30:00,19.54,19.55,19.47,19.49,87865.0,17.2568,17.2656,17.195,17.2126,87865.0
2015-09-22 10:35:00,19.49,19.49,19.4,19.44,114698.0,17.2126,17.2126,17.1331,17.1685,114698.0
2015-09-22 10:40:00,19.43,19.5,19.41,19.5,80353.0,17.1596,17.2215,17.142,17.2215,80353.0
2015-09-22 10:45:00,19.49,19.5,19.47,19.49,48375.0,17.2126,17.2215,17.195,17.2126,48375.0
2015-09-22 10:50:00,19.49,19.55,19.48,19.55,40935.0,17.2126,17.2656,17.2038,17.2656,40935.0
2015-09-22 10:55:00,19.55,19.57,19.49,19.53,87352.0,17.2656,17.2833,17.2126,17.248,87352.0
2015-09-22 11:00:00,19.51,19.53,19.46,19.52,58879.0,17.2303,17.248,17.1861,17.2391,58879.0
2015-09-22 11:05:00,19.52,19.52,19.48,19.49,49865.0,17.2391,17.2391,17.2038,17.2126,49865.0
2015-09-22 11:10:00,19.49,19.55,19.48,19.55,45551.0,17.2126,17.2656,17.2038,17.2656,45551.0
2015-09-22 11:15:00,19.55,19.58,19.55,19.58,23988.0,17.2656,17.2921,17.2656,17.2921,23988.0
2015-09-22 11:20:00,19.58,19.59,19.53,19.53,49430.0,17.2921,17.3009,17.248,17.248,49430.0
2015-09-22 11:25:00,19.53,19.55,19.5,19.5,40130.0,17.248,17.2656,17.2215,17.2215,40130.0
2015-09-22 11:30:00,19.51,19.54,19.5,19.54,64685.0,17.2303,17.2568,17.2215,17.2568,64685.0
2015-09-22 11:35:00,19.54,19.55,19.52,19.52,44103.0,17.2568,17.2656,17.2391,17.2391,44103.0
2015-09-22 11:40:00,19.52,19.52,19.48,19.48,20493.0,17.2391,17.2391,17.2038,17.2038,20493.0
2015-09-22 11:45:00,19.48,19.49,19.46,19.47,45072.0,17.2038,17.2126,17.1861,17.195,45072.0
2015-09-22 11:50:00,19.46,19.47,19.46,19.47,27342.0,17.1861,17.195,17.1861,17.195,27342.0
2015-09-22 11:55:00,19.47,19.47,19.43,19.43,47289.0,17.195,17.195,17.1596,17.1596,47289.0
2015-09-22 12:00:00,19.43,19.43,19.38,19.4,35930.0,17.1596,17.1596,17.1155,17.1331,35930.0
2015-09-22 12:05:00,19.4,19.48,19.39,19.47,90425.0,17.1331,17.2038,17.1243,17.195,90425.0
2015-09-22 12:10:00,19.48,19.5,19.45,19.45,61724.0,17.2038,17.2215,17.1773,17.1773,61724.0
2015-09-22 12:15:00,19.45,19.49,19.43,19.49,41065.0,17.1773,17.2126,17.1596,17.2126,41065.0
2015-09-22 12:20:00,19.49,19.51,19.47,19.5,35851.0,17.2126,17.2303,17.195,17.2215,35851.0
2015-09-22 12:25:00,19.5,19.51,19.46,19.5,28590.0,17.2215,17.2303,17.1861,17.2215,28590.0
2015-09-22 12:30:00,19.5,19.51,19.47,19.47,24801.0,17.2215,17.2303,17.195,17.195,24801.0
2015-09-22 12:35:00,19.47,19.49,19.47,19.49,15434.0,17.195,17.2126,17.195,17.2126,15434.0
2015-09-22 12:40:00,19.49,19.51,19.47,19.49,35922.0,17.2126,17.2303,17.195,17.2126,35922.0
2015-09-22 12:45:00,19.49,19.5,19.43,19.45,34787.0,17.2126,17.2215,17.1596,17.1773,34787.0
2015-09-22 12:50:00,19.44,19.44,19.39,19.41,35735.0,17.1685,17.1685,17.1243,17.142,35735.0
2015-09-22 12:55:00,19.41,19.42,19.38,19.38,31545.0,17.142,17.1508,17.1155,17.1155,31545.0
2015-09-22 13:00:00,19.38,19.4,19.37,19.4,73794.0,17.1155,17.1331,17.1067,17.1331,73794.0
2015-09-22 13:05:00,19.39,19.4,19.35,19.35,51229.0,17.1243,17.1331,17.089,17.089,51229.0
2015-09-22 13:10:00,19.36,19.39,19.35,19.38,62281.0,17.0978,17.1243,17.089,17.1155,62281.0
2015-09-22 13:15:00,19.38,19.39,19.37,19.39,56076.0,17.1155,17.1243,17.1067,17.1243,56076.0
2015-09-22 13:20:00,19.38,19.4,19.36,19.39,126262.0,17.1155,17.1331,17.0978,17.1243,126262.0
2015-09-22 13:25:00,19.39,19.4,19.33,19.33,47670.0,17.1243,17.1331,17.0713,17.0713,47670.0
2015-09-22 13:30:00,19.34,19.39,19.33,19.39,28092.0,17.0802,17.1243,17.0713,17.1243,28092.0
2015-09-22 13:35:00,19.39,19.44,19.39,19.44,48060.0,17.1243,17.1685,17.1243,17.1685,48060.0
2015-09-22 13:40:00,19.44,19.51,19.43,19.51,71221.0,17.1685,17.2303,17.1596,17.2303,71221.0
2015-09-22 13:45:00,19.5,19.51,19.44,19.44,41220.0,17.2215,17.2303,17.1685,17.1685,41220.0
2015-09-22 13:50:00,19.44,19.44,19.42,19.43,34200.0,17.1685,17.1685,17.1508,17.1596,34200.0
2015-09-22 13:55:00,19.43,19.44,19.42,19.43,18811.0,17.1596,17.1685,17.1508,17.1596,18811.0
2015-09-22 14:00:00,19.43,19.47,19.41,19.47,41770.0,17.1596,17.195,17.142,17.195,41770.0
2015-09-22 14:05:00,19.47,19.51,19.46,19.51,110672.0,17.195,17.2303,17.1861,17.2303,110672.0
2015-09-22 14:10:00,19.51,19.51,19.46,19.48,70483.0,17.2303,17.2303,17.1861,17.2038,70483.0
2015-09-22 14:15:00,19.49,19.5,19.47,19.47,28261.0,17.2126,17.2215,17.195,17.195,28261.0
2015-09-22 14:20:00,19.48,19.49,19.45,19.47,30603.0,17.2038,17.2126,17.1773,17.195,30603.0
2015-09-22 14:25:00,19.46,19.51,19.46,19.51,23745.0,17.1861,17.2303,17.1861,17.2303,23745.0
2015-09-22 14:30:00,19.51,19.57,19.5,19.57,52596.0,17.2303,17.2833,17.2215,17.2833,52596.0
2015-09-22 14:35:00,19.56,19.59,19.54,19.59,54099.0,17.2745,17.3009,17.2568,17.3009,54099.0
2015-09-22 14:40:00,19.58,19.59,19.54,19.56,42091.0,17.2921,17.3009,17.2568,17.2745,42091.0
2015-09-22 14:45:00,19.55,19.57,19.51,19.51,51535.0,17.2656,17.2833,17.2303,17.2303,51535.0
2015-09-22 14:50:00,19.51,19.53,19.5,19.52,47149.0,17.2303,17.248,17.2215,17.2391,47149.0
2015-09-22 14:55:00,19.53,19.57,19.5,19.57,58333.0,17.248,17.2833,17.2215,17.2833,58333.0
2015-09-22 15:00:00,19.57,19.57,19.55,19.55,19757.0,17.2833,17.2833,17.2656,17.2656,19757.0
2015-09-22 15:05:00,19.56,19.6,19.55,19.57,112461.0,17.2745,17.3098,17.2656,17.2833,112461.0
2015-09-22 15:10:00,19.57,19.57,19.55,19.57,40656.0,17.2833,17.2833,17.2656,17.2833,40656.0
2015-09-22 15:15:00,19.57,19.6,19.56,19.59,97227.0,17.2833,17.3098,17.2745,17.3009,97227.0
2015-09-22 15:20:00,19.58,19.61,19.56,19.58,72489.0,17.2921,17.3186,17.2745,17.2921,72489.0
2015-09-22 15:25:00,19.58,19.62,19.58,19.6,98172.0,17.2921,17.3274,17.2921,17.3098,98172.0
2015-09-22 15:30:00,19.61,19.67,19.6,19.67,109743.0,17.3186,17.3716,17.3098,17.3716,109743.0
2015-09-22 15:35:00,19.67,19.68,19.64,19.66,143773.0,17.3716,17.3804,17.3451,17.3628,143773.0
2015-09-22 15:40:00,19.66,19.67,19.63,19.67,147540.0,17.3628,17.3716,17.3363,17.3716,147540.0
2015-09-22 15:45:00,19.67,19.69,19.65,19.67,154859.0,17.3716,17.3893,17.3539,17.3716,154859.0
2015-09-22 15:50:00,19.67,19.67,19.64,19.67,162980.0,17.3716,17.3716,17.3451,17.3716,162980.0
2015-09-22 15:55:00,19.67,19.71,19.66,19.67,642601.0,17.3716,17.4069,17.3628,17.3716,642601.0
2015-09-23 09:30:00,19.6,19.71,19.54,19.59,46791.0,17.3098,17.4069,17.2568,17.3009,46791.0
2015-09-23 09:35:00,19.59,19.74,19.58,19.73,44311.0,17.3009,17.4334,17.2921,17.4246,44311.0
2015-09-23 09:40:00,19.73,19.79,19.73,19.78,20700.0,17.4246,17.4776,17.4246,17.4687,20700.0
2015-09-23 09:45:00,19.79,19.79,19.68,19.7,35690.0,17.4776,17.4776,17.3804,17.3981,35690.0
2015-09-23 09:50:00,19.7,19.7,19.59,19.59,48876.0,17.3981,17.3981,17.3009,17.3009,48876.0
2015-09-23 09:55:00,19.6,19.63,19.57,19.62,40104.0,17.3098,17.3363,17.2833,17.3274,40104.0
2015-09-23 10:00:00,19.63,19.69,19.63,19.69,23653.0,17.3363,17.3893,17.3363,17.3893,23653.0
2015-09-23 10:05:00,19.7,19.74,19.68,19.71,59194.0,17.3981,17.4334,17.3804,17.4069,59194.0
2015-09-23 10:10:00,19.7,19.8,19.69,19.77,56439.0,17.3981,17.4864,17.3893,17.4599,56439.0
2015-09-23 10:15:00,19.78,19.8,19.72,19.8,44166.0,17.4687,17.4864,17.4158,17.4864,44166.0
2015-09-23 10:20:00,19.8,19.82,19.77,19.78,75587.0,17.4864,17.5041,17.4599,17.4687,75587.0
2015-09-23 10:25:00,19.77,19.86,19.77,19.86,75763.0,17.4599,17.5394,17.4599,17.5394,75763.0
2015-09-23 10:30:00,19.86,19.87,19.8,19.83,86081.0,17.5394,17.5482,17.4864,17.5129,86081.0
2015-09-23 10:35:00,19.84,19.87,19.77,19.78,64028.0,17.5217,17.5482,17.4599,17.4687,64028.0
2015-09-23 10:40:00,19.78,19.83,19.78,19.8,29884.0,17.4687,17.5129,17.4687,17.4864,29884.0
2015-09-23 10:45:00,19.81,19.84,19.79,19.83,32316.0,17.4952,17.5217,17.4776,17.5129,32316.0
2015-09-23 10:50:00,19.82,19.87,19.82,19.85,43325.0,17.5041,17.5482,17.5041,17.5306,43325.0
2015-09-23 10:55:00,19.85,19.85,19.8,19.81,49896.0,17.5306,17.5306,17.4864,17.4952,49896.0
2015-09-23 11:00:00,19.82,19.86,19.81,19.83,31229.0,17.5041,17.5394,17.4952,17.5129,31229.0
2015-09-23 11:05:00,19.82,19.82,19.79,19.8,28676.0,17.5041,17.5041,17.4776,17.4864,28676.0
2015-09-23 11:10:00,19.8,19.81,19.7,19.71,101491.0,17.4864,17.4952,17.3981,17.4069,101491.0
2015-09-23 11:15:00,19.72,19.73,19.69,19.69,21074.0,17.4158,17.4246,17.3893,17.3893,21074.0
2015-09-23 11:20:00,19.68,19.68,19.64,19.66,25674.0,17.3804,17.3804,17.3451,17.3628,25674.0
2015-09-23 11:25:00,19.67,19.68,19.63,19.64,10045.0,17.3716,17.3804,17.3363,17.3451,10045.0
2015-09-23 11:30:00,19.64,19.65,19.61,19.65,27186.0,17.3451,17.3539,17.3186,17.3539,27186.0
2015-09-23 11:35:00,19.64,19.69,19.64,19.68,53862.0,17.3451,17.3893,17.3451,17.3804,53862.0
2015-09-23 11:40:00,19.68,19.68,19.61,19.62,36378.0,17.3804,17.3804,17.3186,17.3274,36378.0
2015-09-23 11:45:00,19.63,19.65,19.63,19.65,5321.0,17.3363,17.3539,17.3363,17.3539,5321.0
2015-09-23 11:50:00,19.64,19.65,19.59,19.61,16389.0,17.3451,17.3539,17.3009,17.3186,16389.0
2015-09-23 11:55:00,19.62,19.64,19.61,19.62,44594.0,17.3274,17.3451,17.3186,17.3274,44594.0
2015-09-23 12:00:00,19.62,19.63,19.57,19.59,23852.0,17.3274,17.3363,17.2833,17.3009,23852.0
2015-09-23 12:05:00,19.59,19.61,19.58,19.6,21839.0,17.3009,17.3186,17.2921,17.3098,21839.0
2015-09-23 12:10:00,19.6,19.61,19.59,19.61,7501.0,17.3098,17.3186,17.3009,17.3186,7501.0
2015-09-23 12:15:00,19.6,19.63,19.59,19.62,19780.0,17.3098,17.3363,17.3009,17.3274,19780.0
2015-09-23 12:20:00,19.62,19.63,19.59,19.61,16508.0,17.3274,17.3363,17.3009,17.3186,16508.0
2015-09-23 12:25:00,19.6,19.65,19.6,19.65,15519.0,17.3098,17.3539,17.3098,17.3539,15519.0
2015-09-23 12:30:00,19.65,19.65,19.61,19.63,24794.0,17.3539,17.3539,17.3186,17.3363,24794.0
2015-09-23 12:35:00,19.64,19.65,19.62,19.62,12983.0,17.3451,17.3539,17.3274,17.3274,12983.0
2015-09-23 12:40:00,19.63,19.68,19.63,19.68,56849.0,17.3363,17.3804,17.3363,17.3804,56849.0
2015-09-23 12:45:00,19.68,19.68,19.65,19.65,18641.0,17.3804,17.3804,17.3539,17.3539,18641.0
2015-09-23 12:50:00,19.65,19.67,19.64,19.66,66250.0,17.3539,17.3716,17.3451,17.3628,66250.0
2015-09-23 12:55:00,19.65,19.66,19.63,19.64,8500.0,17.3539,17.3628,17.3363,17.3451,8500.0
2015-09-23 13:00:00,19.63,19.68,19.63,19.64,33567.0,17.3363,17.3804,17.3363,17.3451,33567.0
2015-09-23 13:05:00,19.64,19.69,19.64,19.68,21022.0,17.3451,17.3893,17.3451,17.3804,21022.0
2015-09-23 13:10:00,19.68,19.69,19.65,19.66,13855.0,17.3804,17.3893,17.3539,17.3628,13855.0
2015-09-23 13:15:00,19.66,19.67,19.62,19.64,68971.0,17.3628,17.3716,17.3274,17.3451,68971.0
2015-09-23 13:20:00,19.63,19.63,19.61,19.61,10400.0,17.3363,17.3363,17.3186,17.3186,10400.0
2015-09-23 13:25:00,19.6,19.6,19.56,19.57,24616.0,17.3098,17.3098,17.2745,17.2833,24616.0
2015-09-23 13:30:00,19.56,19.59,19.56,19.59,14167.0,17.2745,17.3009,17.2745,17.3009,14167.0
2015-09-23 13:35:00,19.59,19.59,19.54,19.57,20560.0,17.3009,17.3009,17.2568,17.2833,20560.0
2015-09-23 13:40:00,19.57,19.63,19.56,19.63,21994.0,17.2833,17.3363,17.2745,17.3363,21994.0
2015-09-23 13:45:00,19.62,19.64,19.62,19.63,32058.0,17.3274,17.3451,17.3274,17.3363,32058.0
2015-09-23 13:50:00,19.63,19.63,19.58,19.58,19270.0,17.3363,17.3363,17.2921,17.2921,19270.0
2015-09-23 13:55:00,19.58,19.59,19.55,19.57,18505.0,17.2921,17.3009,17.2656,17.2833,18505.0
2015-09-23 14:00:00,19.58,19.6,19.56,19.58,35251.0,17.2921,17.3098,17.2745,17.2921,35251.0
2015-09-23 14:05:00,19.58,19.64,19.58,19.62,31846.0,17.2921,17.3451,17.2921,17.3274,31846.0
2015-09-23 14:10:00,19.62,19.67,19.62,19.63,39037.0,17.3274,17.3716,17.3274,17.3363,39037.0
2015-09-23 14:15:00,19.63,19.66,19.62,19.65,18620.0,17.3363,17.3628,17.3274,17.3539,18620.0
2015-09-23 14:20:00,19.64,19.65,19.6,19.62,29264.0,17.3451,17.3539,17.3098,17.3274,29264.0
2015-09-23 14:25:00,19.62,19.63,19.59,19.59,20690.0,17.3274,17.3363,17.3009,17.3009,20690.0
2015-09-23 14:30:00,19.59,19.63,19.59,19.61,51208.0,17.3009,17.3363,17.3009,17.3186,51208.0
2015-09-23 14:35:00,19.61,19.62,19.55,19.57,28695.0,17.3186,17.3274,17.2656,17.2833,28695.0
2015-09-23 14:40:00,19.56,19.57,19.53,19.54,63043.0,17.2745,17.2833,17.248,17.2568,63043.0
2015-09-23 14:45:00,19.53,19.54,19.51,19.53,37001.0,17.248,17.2568,17.2303,17.248,37001.0
2015-09-23 14:50:00,19.53,19.55,19.5,19.5,60585.0,17.248,17.2656,17.2215,17.2215,60585.0
2015-09-23 14:55:00,19.51,19.53,19.5,19.51,39600.0,17.2303,17.248,17.2215,17.2303,39600.0
2015-09-23 15:00:00,19.51,19.53,19.49,19.52,96128.0,17.2303,17.248,17.2126,17.2391,96128.0
2015-09-23 15:05:00,19.52,19.54,19.49,19.51,54790.0,17.2391,17.2568,17.2126,17.2303,54790.0
2015-09-23 15:10:00,19.52,19.57,19.52,19.55,111769.0,17.2391,17.2833,17.2391,17.2656,111769.0
2015-09-23 15:15:00,19.54,19.56,19.53,19.54,49462.0,17.2568,17.2745,17.248,17.2568,49462.0
2015-09-23 15:20:00,19.54,19.56,19.52,19.53,69011.0,17.2568,17.2745,17.2391,17.248,69011.0
2015-09-23 15:25:00,19.52,19.54,19.52,19.54,62430.0,17.2391,17.2568,17.2391,17.2568,62430.0
2015-09-23 15:30:00,19.54,19.55,19.5,19.53,97058.0,17.2568,17.2656,17.2215,17.248,97058.0
2015-09-23 15:35:00,19.53,19.53,19.49,19.51,53660.0,17.248,17.248,17.2126,17.2303,53660.0
2015-09-23 15:40:00,19.51,19.52,19.5,19.51,59612.0,17.2303,17.2391,17.2215,17.2303,59612.0
2015-09-23 15:45:00,19.51,19.56,19.5,19.54,200418.0,17.2303,17.2745,17.2215,17.2568,200418.0
2015-09-23 15:50:00,19.54,19.55,19.54,19.55,89633.0,17.2568,17.2656,17.2568,17.2656,89633.0
2015-09-23 15:55:00,19.55,19.56,19.52,19.53,311376.0,17.2656,17.2745,17.2391,17.248,311376.0
2015-09-24 09:30:00,19.28,19.31,19.17,19.23,55552.0,17.0272,17.0537,16.93,16.983,55552.0
2015-09-24 09:35:00,19.23,19.26,19.19,19.24,15830.0,16.983,17.0095,16.9477,16.9918,15830.0
2015-09-24 09:40:00,19.23,19.25,19.2,19.21,44529.0,16.983,17.0007,16.9565,16.9654,44529.0
2015-09-24 09:45:00,19.21,19.21,19.11,19.14,94998.0,16.9654,16.9654,16.877,16.9035,94998.0
2015-09-24 09:50:00,19.14,19.14,19.06,19.08,82097.0,16.9035,16.9035,16.8329,16.8505,82097.0
2015-09-24 09:55:00,19.09,19.12,19.06,19.12,31176.0,16.8594,16.8859,16.8329,16.8859,31176.0
2015-09-24 10:00:00,19.13,19.4,19.13,19.36,230141.0,16.8947,17.1331,16.8947,17.0978,230141.0
2015-09-24 10:05:00,19.36,19.38,19.31,19.34,42519.0,17.0978,17.1155,17.0537,17.0802,42519.0
2015-09-24 10:10:00,19.34,19.4,19.34,19.4,80700.0,17.0802,17.1331,17.0802,17.1331,80700.0
2015-09-24 10:15:00,19.39,19.4,19.28,19.31,47612.0,17.1243,17.1331,17.0272,17.0537,47612.0
2015-09-24 10:20:00,19.3,19.31,19.17,19.21,48072.0,17.0448,17.0537,16.93,16.9654,48072.0
2015-09-24 10:25:00,19.22,19.24,19.2,19.21,33475.0,16.9742,16.9918,16.9565,16.9654,33475.0
2015-09-24 10:30:00,19.2,19.28,19.2,19.26,74859.0,16.9565,17.0272,16.9565,17.0095,74859.0
2015-09-24 10:35:00,19.27,19.34,19.24,19.33,79214.0,17.0183,17.0802,16.9918,17.0713,79214.0
2015-09-24 10:40:00,19.32,19.36,19.29,19.33,105675.0,17.0625,17.0978,17.036,17.0713,105675.0
2015-09-24 10:45:00,19.32,19.32,19.26,19.29,30639.0,17.0625,17.0625,17.0095,17.036,30639.0
2015-09-24 10:50:00,19.3,19.31,19.24,19.25,21831.0,17.0448,17.0537,16.9918,17.0007,21831.0
2015-09-24 10:55:00,19.26,19.27,19.23,19.26,24758.0,17.0095,17.0183,16.983,17.0095,24758.0
2015-09-24 11:00:00,19.27,19.27,19.22,19.23,51401.0,17.0183,17.0183,16.9742,16.983,51401.0
2015-09-24 11:05:00,19.23,19.26,19.21,19.25,28024.0,16.983,17.0095,16.9654,17.0007,28024.0
2015-09-24 11:10:00,19.25,19.25,19.2,19.21,46270.0,17.0007,17.0007,16.9565,16.9654,46270.0
2015-09-24 11:15:00,19.21,19.27,19.19,19.27,32105.0,16.9654,17.0183,16.9477,17.0183,32105.0
2015-09-24 11:20:00,19.26,19.29,19.25,19.26,36121.0,17.0095,17.036,17.0007,17.0095,36121.0
2015-09-24 11:25:00,19.25,19.25,19.17,19.18,77474.0,17.0007,17.0007,16.93,16.9389,77474.0
2015-09-24 11:30:00,19.19,19.27,19.19,19.24,53900.0,16.9477,17.0183,16.9477,16.9918,53900.0
2015-09-24 11:35:00,19.24,19.27,19.22,19.27,30499.0,16.9918,17.0183,16.9742,17.0183,30499.0
2015-09-24 11:40:00,19.26,19.35,19.24,19.35,67260.0,17.0095,17.089,16.9918,17.089,67260.0
2015-09-24 11:45:00,19.35,19.39,19.34,19.35,112099.0,17.089,17.1243,17.0802,17.089,112099.0
2015-09-24 11:50:00,19.34,19.39,19.34,19.38,13115.0,17.0802,17.1243,17.0802,17.1155,13115.0
2015-09-24 11:55:00,19.38,19.46,19.38,19.45,85761.0,17.1155,17.1861,17.1155,17.1773,85761.0
2015-09-24 12:00:00,19.46,19.5,19.45,19.5,51852.0,17.1861,17.2215,17.1773,17.2215,51852.0
2015-09-24 12:05:00,19.5,19.51,19.43,19.47,69292.0,17.2215,17.2303,17.1596,17.195,69292.0
2015-09-24 12:10:00,19.47,19.49,19.45,19.46,31139.0,17.195,17.2126,17.1773,17.1861,31139.0
2015-09-24 12:15:00,19.46,19.52,19.45,19.5,47743.0,17.1861,17.2391,17.1773,17.2215,47743.0
2015-09-24 12:20:00,19.5,19.56,19.5,19.55,129694.0,17.2215,17.2745,17.2215,17.2656,129694.0
2015-09-24 12:25:00,19.54,19.58,19.53,19.57,81470.0,17.2568,17.2921,17.248,17.2833,81470.0
2015-09-24 12:30:00,19.58,19.62,19.57,19.58,60626.0,17.2921,17.3274,17.2833,17.2921,60626.0
2015-09-24 12:35:00,19.57,19.57,19.52,19.53,57104.0,17.2833,17.2833,17.2391,17.248,57104.0
2015-09-24 12:40:00,19.53,19.56,19.49,19.49,30602.0,17.248,17.2745,17.2126,17.2126,30602.0
2015-09-24 12:45:00,19.49,19.5,19.45,19.48,26852.0,17.2126,17.2215,17.1773,17.2038,26852.0
2015-09-24 12:50:00,19.49,19.5,19.45,19.47,30257.0,17.2126,17.2215,17.1773,17.195,30257.0
2015-09-24 12:55:00,19.47,19.48,19.43,19.44,27721.0,17.195,17.2038,17.1596,17.1685,27721.0
2015-09-24 13:00:00,19.45,19.47,19.42,19.46,21154.0,17.1773,17.195,17.1508,17.1861,21154.0
2015-09-24 13:05:00,19.46,19.49,19.44,19.49,24627.0,17.1861,17.2126,17.1685,17.2126,24627.0
2015-09-24 13:10:00,19.48,19.5,19.46,19.49,29979.0,17.2038,17.2215,17.1861,17.2126,29979.0
2015-09-24 13:15:00,19.49,19.51,19.44,19.44,25280.0,17.2126,17.2303,17.1685,17.1685,25280.0
2015-09-24 13:20:00,19.45,19.47,19.44,19.45,29528.0,17.1773,17.195,17.1685,17.1773,29528.0
2015-09-24 13:25:00,19.46,19.48,19.43,19.48,32623.0,17.1861,17.2038,17.1596,17.2038,32623.0
2015-09-24 13:30:00,19.47,19.54,19.46,19.54,51829.0,17.195,17.2568,17.1861,17.2568,51829.0
2015-09-24 13:35:00,19.54,19.55,19.52,19.53,29322.0,17.2568,17.2656,17.2391,17.248,29322.0
2015-09-24 13:40:00,19.53,19.56,19.53,19.55,34239.0,17.248,17.2745,17.248,17.2656,34239.0
2015-09-24 13:45:00,19.54,19.58,19.53,19.58,45224.0,17.2568,17.2921,17.248,17.2921,45224.0
2015-09-24 13:50:00,19.58,19.6,19.57,19.58,32367.0,17.2921,17.3098,17.2833,17.2921,32367.0
2015-09-24 13:55:00,19.58,19.6,19.56,19.58,34638.0,17.2921,17.3098,17.2745,17.2921,34638.0
2015-09-24 14:00:00,19.57,19.6,19.56,19.59,49503.0,17.2833,17.3098,17.2745,17.3009,49503.0
2015-09-24 14:05:00,19.59,19.61,19.58,19.6,51416.0,17.3009,17.3186,17.2921,17.3098,51416.0
2015-09-24 14:10:00,19.59,19.61,19.58,19.59,25118.0,17.3009,17.3186,17.2921,17.3009,25118.0
2015-09-24 14:15:00,19.58,19.65,19.58,19.65,36917.0,17.2921,17.3539,17.2921,17.3539,36917.0
2015-09-24 14:20:00,19.65,19.7,19.65,19.7,23021.0,17.3539,17.3981,17.3539,17.3981,23021.0
2015-09-24 14:25:00,19.69,19.7,19.66,19.68,93665.0,17.3893,17.3981,17.3628,17.3804,93665.0
2015-09-24 14:30:00,19.68,19.69,19.63,19.65,52422.0,17.3804,17.3893,17.3363,17.3539,52422.0
2015-09-24 14:35:00,19.64,19.68,19.64,19.68,25500.0,17.3451,17.3804,17.3451,17.3804,25500.0
2015-09-24 14:40:00,19.68,19.71,19.63,19.69,66621.0,17.3804,17.4069,17.3363,17.3893,66621.0
2015-09-24 14:45:00,19.69,19.79,19.68,19.79,123391.0,17.3893,17.4776,17.3804,17.4776,123391.0
2015-09-24 14:50:00,19.78,19.81,19.76,19.8,105917.0,17.4687,17.4952,17.4511,17.4864,105917.0
2015-09-24 14:55:00,19.8,19.86,19.8,19.82,76224.0,17.4864,17.5394,17.4864,17.5041,76224.0
2015-09-24 15:00:00,19.82,19.84,19.78,19.78,61313.0,17.5041,17.5217,17.4687,17.4687,61313.0
2015-09-24 15:05:00,19.78,19.8,19.71,19.73,86770.0,17.4687,17.4864,17.4069,17.4246,86770.0
2015-09-24 15:10:00,19.73,19.79,19.7,19.78,85483.0,17.4246,17.4776,17.3981,17.4687,85483.0
2015-09-24 15:15:00,19.77,19.83,19.76,19.82,84429.0,17.4599,17.5129,17.4511,17.5041,84429.0
2015-09-24 15:20:00,19.82,19.86,19.82,19.82,84463.0,17.5041,17.5394,17.5041,17.5041,84463.0
2015-09-24 15:25:00,19.82,19.86,19.8,19.84,68858.0,17.5041,17.5394,17.4864,17.5217,68858.0
2015-09-24 15:30:00,19.83,19.84,19.78,19.81,110944.0,17.5129,17.5217,17.4687,17.4952,110944.0
2015-09-24 15:35:00,19.8,19.81,19.76,19.79,78427.0,17.4864,17.4952,17.4511,17.4776,78427.0
2015-09-24 15:40:00,19.78,19.83,19.77,19.82,119863.0,17.4687,17.5129,17.4599,17.5041,119863.0
2015-09-24 15:45:00,19.82,19.84,19.79,19.84,136612.0,17.5041,17.5217,17.4776,17.5217,136612.0
2015-09-24 15:50:00,19.83,19.85,19.79,19.82,300705.0,17.5129,17.5306,17.4776,17.5041,300705.0
2015-09-24 15:55:00,19.82,19.87,19.82,19.83,308397.0,17.5041,17.5482,17.5041,17.5129,308397.0
2015-09-25 09:30:00,19.98,20.03,19.9,19.9,45382.0,17.6454,17.6895,17.5747,17.5747,45382.0
2015-09-25 09:35:00,19.9,19.94,19.88,19.91,42315.0,17.5747,17.6101,17.5571,17.5836,42315.0
2015-09-25 09:40:00,19.91,19.96,19.89,19.93,23796.0,17.5836,17.6277,17.5659,17.6012,23796.0
2015-09-25 09:45:00,19.92,20.07,19.91,20.05,50440.0,17.5924,17.7249,17.5836,17.7072,50440.0
2015-09-25 09:50:00,20.05,20.07,20.01,20.04,26962.0,17.7072,17.7249,17.6719,17.6984,26962.0
2015-09-25 09:55:00,20.04,20.09,20.02,20.02,33366.0,17.6984,17.7425,17.6807,17.6807,33366.0
2015-09-25 10:00:00,20.02,20.04,19.98,20.0,12751.0,17.6807,17.6984,17.6454,17.663,12751.0
2015-09-25 10:05:00,19.99,20.01,19.96,20.0,33055.0,17.6542,17.6719,17.6277,17.663,33055.0
2015-09-25 10:10:00,19.99,20.02,19.95,20.01,21773.0,17.6542,17.6807,17.6189,17.6719,21773.0
2015-09-25 10:15:00,20.01,20.04,20.0,20.02,31260.0,17.6719,17.6984,17.663,17.6807,31260.0
2015-09-25 10:20:00,20.03,20.06,19.99,20.0,39439.0,17.6895,17.716,17.6542,17.663,39439.0
2015-09-25 10:25:00,20.0,20.04,19.99,20.02,52564.0,17.663,17.6984,17.6542,17.6807,52564.0
2015-09-25 10:30:00,20.02,20.04,19.99,20.02,28443.0,17.6807,17.6984,17.6542,17.6807,28443.0
2015-09-25 10:35:00,20.03,20.1,20.01,20.08,45743.0,17.6895,17.7514,17.6719,17.7337,45743.0
2015-09-25 10:40:00,20.09,20.09,20.05,20.09,60780.0,17.7425,17.7425,17.7072,17.7425,60780.0
2015-09-25 10:45:00,20.09,20.1,20.06,20.09,61142.0,17.7425,17.7514,17.716,17.7425,61142.0
2015-09-25 10:50:00,20.1,20.14,20.1,20.14,69538.0,17.7514,17.7867,17.7514,17.7867,69538.0
2015-09-25 10:55:00,20.15,20.2,20.14,20.2,53564.0,17.7955,17.8397,17.7867,17.8397,53564.0
2015-09-25 11:00:00,20.2,20.2,20.15,20.16,20727.0,17.8397,17.8397,17.7955,17.8043,20727.0
2015-09-25 11:05:00,20.16,20.19,20.14,20.18,84087.0,17.8043,17.8308,17.7867,17.822,84087.0
2015-09-25 11:10:00,20.17,20.23,20.17,20.23,37138.0,17.8132,17.8662,17.8132,17.8662,37138.0
2015-09-25 11:15:00,20.23,20.24,20.19,20.19,29429.0,17.8662,17.875,17.8308,17.8308,29429.0
2015-09-25 11:20:00,20.19,20.23,20.18,20.23,43222.0,17.8308,17.8662,17.822,17.8662,43222.0
2015-09-25 11:25:00,20.23,20.28,20.23,20.27,72115.0,17.8662,17.9103,17.8662,17.9015,72115.0
2015-09-25 11:30:00,20.28,20.28,20.24,20.25,33556.0,17.9103,17.9103,17.875,17.8838,33556.0
2015-09-25 11:35:00,20.25,20.25,20.18,20.21,40654.0,17.8838,17.8838,17.822,17.8485,40654.0
2015-09-25 11:40:00,20.21,20.22,20.19,20.21,55886.0,17.8485,17.8573,17.8308,17.8485,55886.0
2015-09-25 11:45:00,20.22,20.26,20.22,20.24,32331.0,17.8573,17.8927,17.8573,17.875,32331.0
2015-09-25 11:50:00,20.25,20.26,20.24,20.25,24031.0,17.8838,17.8927,17.875,17.8838,24031.0
2015-09-25 11:55:00,20.25,20.28,20.24,20.27,33642.0,17.8838,17.9103,17.875,17.9015,33642.0
2015-09-25 12:00:00,20.27,20.27,20.24,20.25,22046.0,17.9015,17.9015,17.875,17.8838,22046.0
2015-09-25 12:05:00,20.26,20.26,20.23,20.23,16911.0,17.8927,17.8927,17.8662,17.8662,16911.0
2015-09-25 12:10:00,20.23,20.26,20.21,20.24,96766.0,17.8662,17.8927,17.8485,17.875,96766.0
2015-09-25 12:15:00,20.25,20.25,20.16,20.18,32664.0,17.8838,17.8838,17.8043,17.822,32664.0
2015-09-25 12:20:00,20.18,20.18,20.14,20.16,15596.0,17.822,17.822,17.7867,17.8043,15596.0
2015-09-25 12:25:00,20.16,20.18,20.15,20.18,4800.0,17.8043,17.822,17.7955,17.822,4800.0
2015-09-25 12:30:00,20.19,20.23,20.19,20.23,19550.0,17.8308,17.8662,17.8308,17.8662,19550.0
2015-09-25 12:35:00,20.22,20.23,20.19,20.21,18992.0,17.8573,17.8662,17.8308,17.8485,18992.0
2015-09-25 12:40:00,20.21,20.25,20.21,20.24,20085.0,17.8485,17.8838,17.8485,17.875,20085.0
2015-09-25 12:45:00,20.24,20.25,20.22,20.23,10735.0,17.875,17.8838,17.8573,17.8662,10735.0
2015-09-25 12:50:00,20.23,20.29,20.23,20.29,13145.0,17.8662,17.9192,17.8662,17.9192,13145.0
2015-09-25 12:55:00,20.29,20.3,20.25,20.26,34403.0,17.9192,17.928,17.8838,17.8927,34403.0
2015-09-25 13:00:00,20.26,20.29,20.26,20.28,19498.0,17.8927,17.9192,17.8927,17.9103,19498.0
2015-09-25 13:05:00,20.27,20.3,20.26,20.29,21394.0,17.9015,17.928,17.8927,17.9192,21394.0
2015-09-25 13:10:00,20.29,20.3,20.29,20.29,14876.0,17.9192,17.928,17.9192,17.9192,14876.0
2015-09-25 13:15:00,20.3,20.32,20.29,20.29,20799.0,17.928,17.9456,17.9192,17.9192,20799.0
2015-09-25 13:20:00,20.29,20.3,20.27,20.27,23612.0,17.9192,17.928,17.9015,17.9015,23612.0
2015-09-25 13:25:00,20.27,20.33,20.27,20.33,16512.0,17.9015,17.9545,17.9015,17.9545,16512.0
2015-09-25 13:30:00,20.32,20.33,20.26,20.27,19993.0,17.9456,17.9545,17.8927,17.9015,19993.0
2015-09-25 13:35:00,20.26,20.27,20.22,20.23,31170.0,17.8927,17.9015,17.8573,17.8662,31170.0
2015-09-25 13:40:00,20.24,20.24,20.22,20.22,23489.0,17.875,17.875,17.8573,17.8573,23489.0
2015-09-25 13:45:00,20.22,20.23,20.19,20.23,42656.0,17.8573,17.8662,17.8308,17.8662,42656.0
2015-09-25 13:50:00,20.23,20.24,20.22,20.22,25270.0,17.8662,17.875,17.8573,17.8573,25270.0
2015-09-25 13:55:00,20.23,20.23,20.2,20.22,20341.0,17.8662,17.8662,17.8397,17.8573,20341.0
2015-09-25 14:00:00,20.21,20.25,20.2,20.21,34165.0,17.8485,17.8838,17.8397,17.8485,34165.0
2015-09-25 14:05:00,20.21,20.24,20.2,20.2,22713.0,17.8485,17.875,17.8397,17.8397,22713.0
2015-09-25 14:10:00,20.21,20.21,20.14,20.14,28218.0,17.8485,17.8485,17.7867,17.7867,28218.0
2015-09-25 14:15:00,20.14,20.15,20.07,20.08,47425.0,17.7867,17.7955,17.7249,17.7337,47425.0
2015-09-25 14:20:00,20.08,20.08,20.04,20.05,29607.0,17.7337,17.7337,17.6984,17.7072,29607.0
2015-09-25 14:25:00,20.06,20.06,20.0,20.02,38624.0,17.716,17.716,17.663,17.6807,38624.0
2015-09-25 14:30:00,20.02,20.08,20.01,20.08,54426.0,17.6807,17.7337,17.6719,17.7337,54426.0
2015-09-25 14:35:00,20.08,20.1,20.05,20.06,42563.0,17.7337,17.7514,17.7072,17.716,42563.0
2015-09-25 14:40:00,20.05,20.06,19.99,19.99,59912.0,17.7072,17.716,17.6542,17.6542,59912.0
2015-09-25 14:45:00,19.99,20.01,19.95,19.96,67790.0,17.6542,17.6719,17.6189,17.6277,67790.0
2015-09-25 14:50:00,19.96,19.99,19.94,19.98,55020.0,17.6277,17.6542,17.6101,17.6454,55020.0
2015-09-25 14:55:00,19.98,20.02,19.96,20.02,37859.0,17.6454,17.6807,17.6277,17.6807,37859.0
2015-09-25 15:00:00,20.02,20.02,19.93,19.94,43119.0,17.6807,17.6807,17.6012,17.6101,43119.0
2015-09-25 15:05:00,19.94,19.95,19.89,19.91,64895.0,17.6101,17.6189,17.5659,17.5836,64895.0
2015-09-25 15:10:00,19.9,19.91,19.84,19.85,77005.0,17.5747,17.5836,17.5217,17.5306,77005.0
2015-09-25 15:15:00,19.85,19.9,19.84,19.89,76171.0,17.5306,17.5747,17.5217,17.5659,76171.0
2015-09-25 15:20:00,19.88,19.94,19.87,19.93,51210.0,17.5571,17.6101,17.5482,17.6012,51210.0
2015-09-25 15:25:00,19.93,19.97,19.91,19.94,54840.0,17.6012,17.6365,17.5836,17.6101,54840.0
2015-09-25 15:30:00,19.93,19.99,19.92,19.97,54560.0,17.6012,17.6542,17.5924,17.6365,54560.0
2015-09-25 15:35:00,19.97,19.99,19.91,19.93,69555.0,17.6365,17.6542,17.5836,17.6012,69555.0
2015-09-25 15:40:00,19.92,19.97,19.91,19.97,84362.0,17.5924,17.6365,17.5836,17.6365,84362.0
2015-09-25 15:45:00,19.97,20.02,19.94,19.99,107118.0,17.6365,17.6807,17.6101,17.6542,107118.0
2015-09-25 15:50:00,19.99,19.99,19.93,19.94,140272.0,17.6542,17.6542,17.6012,17.6101,140272.0
2015-09-25 15:55:00,19.94,19.98,19.92,19.96,229848.0,17.6101,17.6454,17.5924,17.6277,229848.0
2015-09-28 09:30:00,19.88,19.94,19.77,19.8,24116.0,17.5571,17.6101,17.4599,17.4864,24116.0
2015-09-28 09:35:00,19.78,19.9,19.78,19.85,21876.0,17.4687,17.5747,17.4687,17.5306,21876.0
2015-09-28 09:40:00,19.86,19.87,19.81,19.83,25260.0,17.5394,17.5482,17.4952,17.5129,25260.0
2015-09-28 09:45:00,19.82,19.82,19.73,19.73,25094.0,17.5041,17.5041,17.4246,17.4246,25094.0
2015-09-28 09:50:00,19.73,19.74,19.67,19.67,28564.0,17.4246,17.4334,17.3716,17.3716,28564.0
2015-09-28 09:55:00,19.68,19.68,19.62,19.62,58421.0,17.3804,17.3804,17.3274,17.3274,58421.0
2015-09-28 10:00:00,19.61,19.61,19.5,19.5,88686.0,17.3186,17.3186,17.2215,17.2215,88686.0
2015-09-28 10:05:00,19.49,19.5,19.45,19.48,51443.0,17.2126,17.2215,17.1773,17.2038,51443.0
2015-09-28 10:10:00,19.47,19.47,19.4,19.4,36516.0,17.195,17.195,17.1331,17.1331,36516.0
2015-09-28 10:15:00,19.4,19.43,19.37,19.39,70586.0,17.1331,17.1596,17.1067,17.1243,70586.0
2015-09-28 10:20:00,19.39,19.43,19.38,19.41,101539.0,17.1243,17.1596,17.1155,17.142,101539.0
2015-09-28 10:25:00,19.42,19.42,19.36,19.39,50141.0,17.1508,17.1508,17.0978,17.1243,50141.0
2015-09-28 10:30:00,19.39,19.4,19.32,19.33,39540.0,17.1243,17.1331,17.0625,17.0713,39540.0
2015-09-28 10:35:00,19.32,19.32,19.27,19.29,46298.0,17.0625,17.0625,17.0183,17.036,46298.0
2015-09-28 10:40:00,19.3,19.38,19.3,19.35,54807.0,17.0448,17.1155,17.0448,17.089,54807.0
2015-09-28 10:45:00,19.36,19.37,19.31,19.37,68648.0,17.0978,17.1067,17.0537,17.1067,68648.0
2015-09-28 10:50:00,19.36,19.39,19.33,19.38,22887.0,17.0978,17.1243,17.0713,17.1155,22887.0
2015-09-28 10:55:00,19.38,19.44,19.37,19.44,20975.0,17.1155,17.1685,17.1067,17.1685,20975.0
2015-09-28 11:00:00,19.45,19.46,19.43,19.44,21982.0,17.1773,17.1861,17.1596,17.1685,21982.0
2015-09-28 11:05:00,19.45,19.48,19.44,19.44,18815.0,17.1773,17.2038,17.1685,17.1685,18815.0
2015-09-28 11:10:00,19.45,19.46,19.41,19.42,22522.0,17.1773,17.1861,17.142,17.1508,22522.0
2015-09-28 11:15:00,19.42,19.44,19.39,19.41,23705.0,17.1508,17.1685,17.1243,17.142,23705.0
2015-09-28 11:20:00,19.4,19.43,19.39,19.41,21645.0,17.1331,17.1596,17.1243,17.142,21645.0
2015-09-28 11:25:00,19.4,19.4,19.28,19.32,32555.0,17.1331,17.1331,17.0272,17.0625,32555.0
2015-09-28 11:30:00,19.32,19.34,19.29,19.31,17735.0,17.0625,17.0802,17.036,17.0537,17735.0
2015-09-28 11:35:00,19.31,19.35,19.3,19.34,32614.0,17.0537,17.089,17.0448,17.0802,32614.0
2015-09-28 11:40:00,19.34,19.37,19.32,19.34,27457.0,17.0802,17.1067,17.0625,17.0802,27457.0
2015-09-28 11:45:00,19.34,19.34,19.3,19.32,18355.0,17.0802,17.0802,17.0448,17.0625,18355.0
2015-09-28 11:50:00,19.31,19.33,19.3,19.32,20441.0,17.0537,17.0713,17.0448,17.0625,20441.0
2015-09-28 11:55:00,19.32,19.33,19.3,19.31,24452.0,17.0625,17.0713,17.0448,17.0537,24452.0
2015-09-28 12:00:00,19.31,19.31,19.26,19.26,115968.0,17.0537,17.0537,17.0095,17.0095,115968.0
2015-09-28 12:05:00,19.26,19.26,19.17,19.18,57350.0,17.0095,17.0095,16.93,16.9389,57350.0
2015-09-28 12:10:00,19.19,19.19,19.16,19.17,24532.0,16.9477,16.9477,16.9212,16.93,24532.0
2015-09-28 12:15:00,19.18,19.2,19.11,19.11,48487.0,16.9389,16.9565,16.877,16.877,48487.0
2015-09-28 12:20:00,19.11,19.12,19.09,19.12,30922.0,16.877,16.8859,16.8594,16.8859,30922.0
2015-09-28 12:25:00,19.12,19.18,19.11,19.14,37802.0,16.8859,16.9389,16.877,16.9035,37802.0
2015-09-28 12:30:00,19.13,19.13,19.05,19.07,32210.0,16.8947,16.8947,16.824,16.8417,32210.0
2015-09-28 12:35:00,19.07,19.07,19.02,19.04,51112.0,16.8417,16.8417,16.7976,16.8152,51112.0
2015-09-28 12:40:00,19.05,19.09,19.03,19.03,50722.0,16.824,16.8594,16.8064,16.8064,50722.0
2015-09-28 12:45:00,19.03,19.03,19.0,19.01,39660.0,16.8064,16.8064,16.7799,16.7887,39660.0
2015-09-28 12:50:00,19.02,19.02,18.96,18.98,35554.0,16.7976,16.7976,16.7446,16.7622,35554.0
2015-09-28 12:55:00,18.98,19.03,18.96,18.98,33692.0,16.7622,16.8064,16.7446,16.7622,33692.0
2015-09-28 13:00:00,18.98,19.02,18.97,19.02,32631.0,16.7622,16.7976,16.7534,16.7976,32631.0
2015-09-28 13:05:00,19.02,19.11,19.02,19.1,67068.0,16.7976,16.877,16.7976,16.8682,67068.0
2015-09-28 13:10:00,19.09,19.1,19.05,19.07,62808.0,16.8594,16.8682,16.824,16.8417,62808.0
2015-09-28 13:15:00,19.07,19.07,19.0,19.02,84425.0,16.8417,16.8417,16.7799,16.7976,84425.0
2015-09-28 13:20:00,19.01,19.05,19.0,19.02,22744.0,16.7887,16.824,16.7799,16.7976,22744.0
2015-09-28 13:25:00,19.02,19.02,18.97,18.98,24792.0,16.7976,16.7976,16.7534,16.7622,24792.0
2015-09-28 13:30:00,18.99,19.04,18.98,19.0,37415.0,16.7711,16.8152,16.7622,16.7799,37415.0
2015-09-28 13:35:00,19.0,19.02,18.94,18.98,69191.0,16.7799,16.7976,16.7269,16.7622,69191.0
2015-09-28 13:40:00,18.98,19.01,18.94,18.98,42725.0,16.7622,16.7887,16.7269,16.7622,42725.0
2015-09-28 13:45:00,18.98,18.99,18.95,18.96,21620.0,16.7622,16.7711,16.7357,16.7446,21620.0
2015-09-28 13:50:00,18.96,18.99,18.93,18.95,48781.0,16.7446,16.7711,16.7181,16.7357,48781.0
2015-09-28 13:55:00,18.95,18.98,18.92,18.93,77802.0,16.7357,16.7622,16.7092,16.7181,77802.0
2015-09-28 14:00:00,18.93,18.94,18.79,18.84,174233.0,16.7181,16.7269,16.5944,16.6386,174233.0
2015-09-28 14:05:00,18.84,18.88,18.81,18.87,49667.0,16.6386,16.6739,16.6121,16.6651,49667.0
2015-09-28 14:10:00,18.86,18.87,18.79,18.81,49574.0,16.6562,16.6651,16.5944,16.6121,49574.0
2015-09-28 14:15:00,18.82,18.82,18.71,18.74,87975.0,16.6209,16.6209,16.5238,16.5503,87975.0
2015-09-28 14:20:00,18.74,18.78,18.73,18.77,31648.0,16.5503,16.5856,16.5414,16.5768,31648.0
2015-09-28 14:25:00,18.77,18.82,18.71,18.82,71767.0,16.5768,16.6209,16.5238,16.6209,71767.0
2015-09-28 14:30:00,18.83,18.85,18.82,18.85,66812.0,16.6298,16.6474,16.6209,16.6474,66812.0
2015-09-28 14:35:00,18.85,18.92,18.82,18.92,72790.0,16.6474,16.7092,16.6209,16.7092,72790.0
2015-09-28 14:40:00,18.92,18.93,18.89,18.91,69912.0,16.7092,16.7181,16.6827,16.7004,69912.0
2015-09-28 14:45:00,18.9,18.92,18.85,18.86,69806.0,16.6916,16.7092,16.6474,16.6562,69806.0
2015-09-28 14:50:00,18.85,18.88,18.81,18.86,89675.0,16.6474,16.6739,16.6121,16.6562,89675.0
2015-09-28 14:55:00,18.86,18.87,18.81,18.86,57421.0,16.6562,16.6651,16.6121,16.6562,57421.0
2015-09-28 15:00:00,18.86,18.86,18.83,18.86,91691.0,16.6562,16.6562,16.6298,16.6562,91691.0
2015-09-28 15:05:00,18.85,18.86,18.81,18.82,60810.0,16.6474,16.6562,16.6121,16.6209,60810.0
2015-09-28 15:10:00,18.82,18.84,18.8,18.84,79302.0,16.6209,16.6386,16.6033,16.6386,79302.0
2015-09-28 15:15:00,18.83,18.91,18.82,18.91,98679.0,16.6298,16.7004,16.6209,16.7004,98679.0
2015-09-28 15:20:00,18.91,18.93,18.86,18.88,107179.0,16.7004,16.7181,16.6562,16.6739,107179.0
2015-09-28 15:25:00,18.89,18.92,18.88,18.91,100707.0,16.6827,16.7092,16.6739,16.7004,100707.0
2015-09-28 15:30:00,18.91,18.97,18.9,18.96,58063.0,16.7004,16.7534,16.6916,16.7446,58063.0
2015-09-28 15:35:00,18.96,19.0,18.95,18.97,140614.0,16.7446,16.7799,16.7357,16.7534,140614.0
2015-09-28 15:40:00,18.97,19.01,18.95,18.96,96220.0,16.7534,16.7887,16.7357,16.7446,96220.0
2015-09-28 15:45:00,18.96,19.01,18.95,19.0,202810.0,16.7446,16.7887,16.7357,16.7799,202810.0
2015-09-28 15:50:00,19.0,19.02,18.99,19.01,176219.0,16.7799,16.7976,16.7711,16.7887,176219.0
2015-09-28 15:55:00,19.01,19.04,19.0,19.02,751775.0,16.7887,16.8152,16.7799,16.7976,751775.0
2015-09-29 09:30:00,19.04,19.09,18.88,18.97,72124.0,16.8152,16.8594,16.6739,16.7534,72124.0
2015-09-29 09:35:00,18.97,19.01,18.84,18.85,98340.0,16.7534,16.7887,16.6386,16.6474,98340.0
2015-09-29 09:40:00,18.86,18.87,18.71,18.71,152276.0,16.6562,16.6651,16.5238,16.5238,152276.0
2015-09-29 09:45:00,18.72,18.74,18.53,18.56,153552.0,16.5326,16.5503,16.3648,16.3913,153552.0
2015-09-29 09:50:00,18.56,18.75,18.55,18.75,59519.0,16.3913,16.5591,16.3825,16.5591,59519.0
2015-09-29 09:55:00,18.75,18.91,18.75,18.87,53400.0,16.5591,16.7004,16.5591,16.6651,53400.0
2015-09-29 10:00:00,18.88,18.97,18.88,18.9,47050.0,16.6739,16.7534,16.6739,16.6916,47050.0
2015-09-29 10:05:00,18.9,18.97,18.88,18.91,67816.0,16.6916,16.7534,16.6739,16.7004,67816.0
2015-09-29 10:10:00,18.91,19.02,18.9,19.01,54924.0,16.7004,16.7976,16.6916,16.7887,54924.0
2015-09-29 10:15:00,19.01,19.04,18.99,19.03,40398.0,16.7887,16.8152,16.7711,16.8064,40398.0
2015-09-29 10:20:00,19.03,19.18,19.02,19.13,154339.0,16.8064,16.9389,16.7976,16.8947,154339.0
2015-09-29 10:25:00,19.13,19.24,19.12,19.24,128938.0,16.8947,16.9918,16.8859,16.9918,128938.0
2015-09-29 10:30:00,19.24,19.29,19.2,19.27,121661.0,16.9918,17.036,16.9565,17.0183,121661.0
2015-09-29 10:35:00,19.27,19.27,19.13,19.13,149388.0,17.0183,17.0183,16.8947,16.8947,149388.0
2015-09-29 10:40:00,19.13,19.15,18.97,18.99,81873.0,16.8947,16.9124,16.7534,16.7711,81873.0
2015-09-29 10:45:00,19.0,19.03,18.96,18.97,78756.0,16.7799,16.8064,16.7446,16.7534,78756.0
2015-09-29 10:50:00,18.96,18.97,18.88,18.97,53591.0,16.7446,16.7534,16.6739,16.7534,53591.0
2015-09-29 10:55:00,18.98,19.03,18.98,19.02,28597.0,16.7622,16.8064,16.7622,16.7976,28597.0
2015-09-29 11:00:00,19.03,19.07,18.98,19.06,32409.0,16.8064,16.8417,16.7622,16.8329,32409.0
2015-09-29 11:05:00,19.06,19.06,18.95,18.95,63653.0,16.8329,16.8329,16.7357,16.7357,63653.0
2015-09-29 11:10:00,18.96,18.97,18.87,18.89,57528.0,16.7446,16.7534,16.6651,16.6827,57528.0
2015-09-29 11:15:00,18.88,18.88,18.81,18.82,63855.0,16.6739,16.6739,16.6121,16.6209,63855.0
2015-09-29 11:20:00,18.82,18.86,18.81,18.85,41984.0,16.6209,16.6562,16.6121,16.6474,41984.0
2015-09-29 11:25:00,18.85,18.96,18.83,18.93,74128.0,16.6474,16.7446,16.6298,16.7181,74128.0
2015-09-29 11:30:00,18.93,18.94,18.84,18.85,27752.0,16.7181,16.7269,16.6386,16.6474,27752.0
2015-09-29 11:35:00,18.86,18.93,18.82,18.93,35651.0,16.6562,16.7181,16.6209,16.7181,35651.0
2015-09-29 11:40:00,18.93,18.96,18.9,18.91,26632.0,16.7181,16.7446,16.6916,16.7004,26632.0
2015-09-29 11:45:00,18.9,18.98,18.89,18.94,52323.0,16.6916,16.7622,16.6827,16.7269,52323.0
2015-09-29 11:50:00,18.95,19.04,18.95,19.02,53120.0,16.7357,16.8152,16.7357,16.7976,53120.0
2015-09-29 11:55:00,19.02,19.04,18.95,18.96,27645.0,16.7976,16.8152,16.7357,16.7446,27645.0
2015-09-29 12:00:00,18.96,18.98,18.92,18.94,44015.0,16.7446,16.7622,16.7092,16.7269,44015.0
2015-09-29 12:05:00,18.94,18.97,18.91,18.93,37098.0,16.7269,16.7534,16.7004,16.7181,37098.0
2015-09-29 12:10:00,18.92,18.92,18.87,18.9,30750.0,16.7092,16.7092,16.6651,16.6916,30750.0
2015-09-29 12:15:00,18.9,18.93,18.88,18.9,30371.0,16.6916,16.7181,16.6739,16.6916,30371.0
2015-09-29 12:20:00,18.89,18.94,18.87,18.93,19839.0,16.6827,16.7269,16.6651,16.7181,19839.0
2015-09-29 12:25:00,18.93,18.99,18.93,18.98,23924.0,16.7181,16.7711,16.7181,16.7622,23924.0
2015-09-29 12:30:00,18.98,19.0,18.97,19.0,14258.0,16.7622,16.7799,16.7534,16.7799,14258.0
2015-09-29 12:35:00,18.99,19.0,18.94,18.95,36241.0,16.7711,16.7799,16.7269,16.7357,36241.0
2015-09-29 12:40:00,18.94,18.94,18.88,18.94,21898.0,16.7269,16.7269,16.6739,16.7269,21898.0
2015-09-29 12:45:00,18.94,18.95,18.9,18.93,42003.0,16.7269,16.7357,16.6916,16.7181,42003.0
2015-09-29 12:50:00,18.94,18.95,18.9,18.92,35428.0,16.7269,16.7357,16.6916,16.7092,35428.0
2015-09-29 12:55:00,18.91,18.91,18.85,18.86,39903.0,16.7004,16.7004,16.6474,16.6562,39903.0
2015-09-29 13:00:00,18.86,18.88,18.84,18.86,45941.0,16.6562,16.6739,16.6386,16.6562,45941.0
2015-09-29 13:05:00,18.87,18.93,18.85,18.92,36702.0,16.6651,16.7181,16.6474,16.7092,36702.0
2015-09-29 13:10:00,18.92,18.95,18.91,18.94,18464.0,16.7092,16.7357,16.7004,16.7269,18464.0
2015-09-29 13:15:00,18.93,18.96,18.9,18.95,18354.0,16.7181,16.7446,16.6916,16.7357,18354.0
2015-09-29 13:20:00,18.95,18.97,18.94,18.94,19591.0,16.7357,16.7534,16.7269,16.7269,19591.0
2015-09-29 13:25:00,18.94,18.96,18.92,18.93,34500.0,16.7269,16.7446,16.7092,16.7181,34500.0
2015-09-29 13:30:00,18.94,18.97,18.92,18.93,42129.0,16.7269,16.7534,16.7092,16.7181,42129.0
2015-09-29 13:35:00,18.92,18.94,18.9,18.92,24808.0,16.7092,16.7269,16.6916,16.7092,24808.0
2015-09-29 13:40:00,18.92,18.96,18.92,18.93,58809.0,16.7092,16.7446,16.7092,16.7181,58809.0
2015-09-29 13:45:00,18.95,18.95,18.88,18.89,19624.0,16.7357,16.7357,16.6739,16.6827,19624.0
2015-09-29 13:50:00,18.89,18.89,18.82,18.82,58695.0,16.6827,16.6827,16.6209,16.6209,58695.0
2015-09-29 13:55:00,18.83,18.87,18.82,18.85,28263.0,16.6298,16.6651,16.6209,16.6474,28263.0
2015-09-29 14:00:00,18.85,18.85,18.77,18.8,26295.0,16.6474,16.6474,16.5768,16.6033,26295.0
2015-09-29 14:05:00,18.79,18.83,18.78,18.8,32445.0,16.5944,16.6298,16.5856,16.6033,32445.0
2015-09-29 14:10:00,18.8,18.83,18.79,18.82,20582.0,16.6033,16.6298,16.5944,16.6209,20582.0
2015-09-29 14:15:00,18.81,18.83,18.79,18.83,36940.0,16.6121,16.6298,16.5944,16.6298,36940.0
2015-09-29 14:20:00,18.84,18.86,18.8,18.82,48737.0,16.6386,16.6562,16.6033,16.6209,48737.0
2015-09-29 14:25:00,18.82,18.89,18.81,18.89,42351.0,16.6209,16.6827,16.6121,16.6827,42351.0
2015-09-29 14:30:00,18.87,18.88,18.83,18.83,28926.0,16.6651,16.6739,16.6298,16.6298,28926.0
2015-09-29 14:35:00,18.82,18.84,18.79,18.82,24579.0,16.6209,16.6386,16.5944,16.6209,24579.0
2015-09-29 14:40:00,18.81,18.81,18.75,18.77,46528.0,16.6121,16.6121,16.5591,16.5768,46528.0
2015-09-29 14:45:00,18.76,18.77,18.69,18.69,65254.0,16.5679,16.5768,16.5061,16.5061,65254.0
2015-09-29 14:50:00,18.69,18.73,18.68,18.71,41235.0,16.5061,16.5414,16.4973,16.5238,41235.0
2015-09-29 14:55:00,18.71,18.76,18.7,18.71,47372.0,16.5238,16.5679,16.5149,16.5238,47372.0
2015-09-29 15:00:00,18.71,18.73,18.68,18.73,119915.0,16.5238,16.5414,16.4973,16.5414,119915.0
2015-09-29 15:05:00,18.72,18.75,18.7,18.71,72706.0,16.5326,16.5591,16.5149,16.5238,72706.0
2015-09-29 15:10:00,18.71,18.74,18.69,18.69,140182.0,16.5238,16.5503,16.5061,16.5061,140182.0
2015-09-29 15:15:00,18.68,18.7,18.61,18.62,125042.0,16.4973,16.5149,16.4355,16.4443,125042.0
2015-09-29 15:20:00,18.62,18.63,18.55,18.57,153273.0,16.4443,16.4531,16.3825,16.4001,153273.0
2015-09-29 15:25:00,18.57,18.59,18.54,18.55,149848.0,16.4001,16.4178,16.3736,16.3825,149848.0
2015-09-29 15:30:00,18.55,18.65,18.54,18.64,93444.0,16.3825,16.4708,16.3736,16.462,93444.0
2015-09-29 15:35:00,18.63,18.7,18.62,18.63,130035.0,16.4531,16.5149,16.4443,16.4531,130035.0
2015-09-29 15:40:00,18.62,18.64,18.59,18.63,112825.0,16.4443,16.462,16.4178,16.4531,112825.0
2015-09-29 15:45:00,18.63,18.68,18.59,18.68,161361.0,16.4531,16.4973,16.4178,16.4973,161361.0
2015-09-29 15:50:00,18.67,18.72,18.66,18.71,224563.0,16.4884,16.5326,16.4796,16.5238,224563.0
2015-09-29 15:55:00,18.71,18.75,18.69,18.72,535281.0,16.5238,16.5591,16.5061,16.5326,535281.0
2015-09-30 09:30:00,18.94,18.98,18.89,18.97,76485.0,16.7269,16.7622,16.6827,16.7534,76485.0
2015-09-30 09:35:00,18.98,19.05,18.96,19.05,103170.0,16.7622,16.824,16.7446,16.824,103170.0
2015-09-30 09:40:00,19.05,19.07,18.92,18.92,40436.0,16.824,16.8417,16.7092,16.7092,40436.0
2015-09-30 09:45:00,18.93,18.96,18.86,18.93,75511.0,16.7181,16.7446,16.6562,16.7181,75511.0
2015-09-30 09:50:00,18.93,18.94,18.89,18.94,50409.0,16.7181,16.7269,16.6827,16.7269,50409.0
2015-09-30 09:55:00,18.94,18.96,18.9,18.91,61190.0,16.7269,16.7446,16.6916,16.7004,61190.0
2015-09-30 10:00:00,18.91,18.95,18.91,18.92,49895.0,16.7004,16.7357,16.7004,16.7092,49895.0
2015-09-30 10:05:00,18.91,18.95,18.87,18.92,124553.0,16.7004,16.7357,16.6651,16.7092,124553.0
2015-09-30 10:10:00,18.92,18.93,18.83,18.86,71297.0,16.7092,16.7181,16.6298,16.6562,71297.0
2015-09-30 10:15:00,18.86,18.87,18.8,18.81,45759.0,16.6562,16.6651,16.6033,16.6121,45759.0
2015-09-30 10:20:00,18.81,18.84,18.79,18.82,41407.0,16.6121,16.6386,16.5944,16.6209,41407.0
2015-09-30 10:25:00,18.82,18.87,18.81,18.84,36112.0,16.6209,16.6651,16.6121,16.6386,36112.0
2015-09-30 10:30:00,18.84,18.85,18.78,18.8,61016.0,16.6386,16.6474,16.5856,16.6033,61016.0
2015-09-30 10:35:00,18.8,18.91,18.8,18.87,63034.0,16.6033,16.7004,16.6033,16.6651,63034.0
2015-09-30 10:40:00,18.87,18.89,18.86,18.86,34558.0,16.6651,16.6827,16.6562,16.6562,34558.0
2015-09-30 10:45:00,18.87,18.9,18.84,18.86,47832.0,16.6651,16.6916,16.6386,16.6562,47832.0
2015-09-30 10:50:00,18.86,18.88,18.82,18.82,32041.0,16.6562,16.6739,16.6209,16.6209,32041.0
2015-09-30 10:55:00,18.82,18.84,18.8,18.81,49608.0,16.6209,16.6386,16.6033,16.6121,49608.0
2015-09-30 11:00:00,18.81,18.81,18.75,18.79,56120.0,16.6121,16.6121,16.5591,16.5944,56120.0
2015-09-30 11:05:00,18.79,18.79,18.77,18.77,29932.0,16.5944,16.5944,16.5768,16.5768,29932.0
2015-09-30 11:10:00,18.78,18.83,18.77,18.82,40818.0,16.5856,16.6298,16.5768,16.6209,40818.0
2015-09-30 11:15:00,18.82,18.82,18.78,18.79,42257.0,16.6209,16.6209,16.5856,16.5944,42257.0
2015-09-30 11:20:00,18.79,18.81,18.77,18.78,43803.0,16.5944,16.6121,16.5768,16.5856,43803.0
2015-09-30 11:25:00,18.77,18.83,18.77,18.82,36845.0,16.5768,16.6298,16.5768,16.6209,36845.0
2015-09-30 11:30:00,18.82,18.83,18.8,18.82,40173.0,16.6209,16.6298,16.6033,16.6209,40173.0
2015-09-30 11:35:00,18.82,18.82,18.77,18.77,45614.0,16.6209,16.6209,16.5768,16.5768,45614.0
2015-09-30 11:40:00,18.77,18.79,18.69,18.71,44873.0,16.5768,16.5944,16.5061,16.5238,44873.0
2015-09-30 11:45:00,18.71,18.74,18.71,18.73,26028.0,16.5238,16.5503,16.5238,16.5414,26028.0
2015-09-30 11:50:00,18.73,18.76,18.71,18.74,38385.0,16.5414,16.5679,16.5238,16.5503,38385.0
2015-09-30 11:55:00,18.73,18.74,18.68,18.7,28340.0,16.5414,16.5503,16.4973,16.5149,28340.0
2015-09-30 12:00:00,18.69,18.72,18.69,18.7,54607.0,16.5061,16.5326,16.5061,16.5149,54607.0
2015-09-30 12:05:00,18.69,18.71,18.63,18.66,37307.0,16.5061,16.5238,16.4531,16.4796,37307.0
2015-09-30 12:10:00,18.65,18.68,18.64,18.67,31133.0,16.4708,16.4973,16.462,16.4884,31133.0
2015-09-30 12:15:00,18.66,18.72,18.66,18.72,20655.0,16.4796,16.5326,16.4796,16.5326,20655.0
2015-09-30 12:20:00,18.72,18.73,18.68,18.69,23802.0,16.5326,16.5414,16.4973,16.5061,23802.0
2015-09-30 12:25:00,18.68,18.72,18.68,18.69,34029.0,16.4973,16.5326,16.4973,16.5061,34029.0
2015-09-30 12:30:00,18.69,18.72,18.68,18.72,22433.0,16.5061,16.5326,16.4973,16.5326,22433.0
2015-09-30 12:35:00,18.72,18.72,18.67,18.67,15051.0,16.5326,16.5326,16.4884,16.4884,15051.0
2015-09-30 12:40:00,18.67,18.68,18.64,18.64,21381.0,16.4884,16.4973,16.462,16.462,21381.0
2015-09-30 12:45:00,18.64,18.65,18.56,18.57,37517.0,16.462,16.4708,16.3913,16.4001,37517.0
2015-09-30 12:50:00,18.58,18.64,18.56,18.62,27845.0,16.409,16.462,16.3913,16.4443,27845.0
2015-09-30 12:55:00,18.63,18.63,18.61,18.61,17824.0,16.4531,16.4531,16.4355,16.4355,17824.0
2015-09-30 13:00:00,18.62,18.66,18.61,18.63,34807.0,16.4443,16.4796,16.4355,16.4531,34807.0
2015-09-30 13:05:00,18.64,18.64,18.56,18.56,57297.0,16.462,16.462,16.3913,16.3913,57297.0
2015-09-30 13:10:00,18.56,18.61,18.56,18.57,43382.0,16.3913,16.4355,16.3913,16.4001,43382.0
2015-09-30 13:15:00,18.57,18.65,18.56,18.63,53747.0,16.4001,16.4708,16.3913,16.4531,53747.0
2015-09-30 13:20:00,18.63,18.63,18.6,18.6,30385.0,16.4531,16.4531,16.4266,16.4266,30385.0
2015-09-30 13:25:00,18.6,18.62,18.58,18.59,45557.0,16.4266,16.4443,16.409,16.4178,45557.0
2015-09-30 13:30:00,18.59,18.62,18.58,18.58,28678.0,16.4178,16.4443,16.409,16.409,28678.0
2015-09-30 13:35:00,18.59,18.63,18.58,18.62,35929.0,16.4178,16.4531,16.409,16.4443,35929.0
2015-09-30 13:40:00,18.63,18.71,18.63,18.7,28002.0,16.4531,16.5238,16.4531,16.5149,28002.0
2015-09-30 13:45:00,18.7,18.71,18.64,18.65,28280.0,16.5149,16.5238,16.462,16.4708,28280.0
2015-09-30 13:50:00,18.66,18.68,18.63,18.66,54340.0,16.4796,16.4973,16.4531,16.4796,54340.0
2015-09-30 13:55:00,18.66,18.67,18.63,18.64,44434.0,16.4796,16.4884,16.4531,16.462,44434.0
2015-09-30 14:00:00,18.65,18.66,18.62,18.64,76325.0,16.4708,16.4796,16.4443,16.462,76325.0
2015-09-30 14:05:00,18.64,18.65,18.62,18.62,47848.0,16.462,16.4708,16.4443,16.4443,47848.0
2015-09-30 14:10:00,18.62,18.64,18.59,18.63,40268.0,16.4443,16.462,16.4178,16.4531,40268.0
2015-09-30 14:15:00,18.63,18.66,18.62,18.66,38450.0,16.4531,16.4796,16.4443,16.4796,38450.0
2015-09-30 14:20:00,18.66,18.7,18.65,18.67,40541.0,16.4796,16.5149,16.4708,16.4884,40541.0
2015-09-30 14:25:00,18.68,18.71,18.66,18.7,32734.0,16.4973,16.5238,16.4796,16.5149,32734.0
2015-09-30 14:30:00,18.7,18.71,18.65,18.65,60389.0,16.5149,16.5238,16.4708,16.4708,60389.0
2015-09-30 14:35:00,18.66,18.69,18.65,18.68,39488.0,16.4796,16.5061,16.4708,16.4973,39488.0
2015-09-30 14:40:00,18.67,18.74,18.67,18.72,40147.0,16.4884,16.5503,16.4884,16.5326,40147.0
2015-09-30 14:45:00,18.72,18.76,18.7,18.75,35865.0,16.5326,16.5679,16.5149,16.5591,35865.0
2015-09-30 14:50:00,18.76,18.76,18.71,18.74,41864.0,16.5679,16.5679,16.5238,16.5503,41864.0
2015-09-30 14:55:00,18.74,18.81,18.74,18.78,80222.0,16.5503,16.6121,16.5503,16.5856,80222.0
2015-09-30 15:00:00,18.78,18.81,18.73,18.75,43994.0,16.5856,16.6121,16.5414,16.5591,43994.0
2015-09-30 15:05:00,18.75,18.77,18.72,18.74,57259.0,16.5591,16.5768,16.5326,16.5503,57259.0
2015-09-30 15:10:00,18.75,18.79,18.74,18.79,30702.0,16.5591,16.5944,16.5503,16.5944,30702.0
2015-09-30 15:15:00,18.78,18.79,18.73,18.77,67974.0,16.5856,16.5944,16.5414,16.5768,67974.0
2015-09-30 15:20:00,18.77,18.77,18.71,18.71,193745.0,16.5768,16.5768,16.5238,16.5238,193745.0
2015-09-30 15:25:00,18.72,18.8,18.72,18.8,83474.0,16.5326,16.6033,16.5326,16.6033,83474.0
2015-09-30 15:30:00,18.8,18.84,18.79,18.84,86255.0,16.6033,16.6386,16.5944,16.6386,86255.0
2015-09-30 15:35:00,18.84,18.86,18.8,18.81,79010.0,16.6386,16.6562,16.6033,16.6121,79010.0
2015-09-30 15:40:00,18.81,18.84,18.78,18.84,107292.0,16.6121,16.6386,16.5856,16.6386,107292.0
2015-09-30 15:45:00,18.84,18.88,18.82,18.85,186386.0,16.6386,16.6739,16.6209,16.6474,186386.0
2015-09-30 15:50:00,18.85,18.88,18.85,18.87,169173.0,16.6474,16.6739,16.6474,16.6651,169173.0
2015-09-30 15:55:00,18.88,18.89,18.86,18.86,304075.0,16.6739,16.6827,16.6562,16.6562,304075.0
2015-10-01 09:30:00,18.87,18.95,18.76,18.8,82472.0,16.6651,16.7357,16.5679,16.6033,82472.0
2015-10-01 09:35:00,18.81,18.81,18.67,18.68,54081.0,16.6121,16.6121,16.4884,16.4973,54081.0
2015-10-01 09:40:00,18.69,18.7,18.64,18.66,48513.0,16.5061,16.5149,16.462,16.4796,48513.0
2015-10-01 09:45:00,18.66,18.8,18.66,18.8,78960.0,16.4796,16.6033,16.4796,16.6033,78960.0
2015-10-01 09:50:00,18.8,18.85,18.8,18.83,45629.0,16.6033,16.6474,16.6033,16.6298,45629.0
2015-10-01 09:55:00,18.83,18.84,18.71,18.71,63714.0,16.6298,16.6386,16.5238,16.5238,63714.0
2015-10-01 10:00:00,18.72,18.74,18.6,18.74,345021.0,16.5326,16.5503,16.4266,16.5503,345021.0
2015-10-01 10:05:00,18.73,18.94,18.73,18.94,132317.0,16.5414,16.7269,16.5414,16.7269,132317.0
2015-10-01 10:10:00,18.93,19.03,18.91,19.0,178931.0,16.7181,16.8064,16.7004,16.7799,178931.0
2015-10-01 10:15:00,19.0,19.01,18.87,18.87,113119.0,16.7799,16.7887,16.6651,16.6651,113119.0
2015-10-01 10:20:00,18.86,18.88,18.82,18.84,141237.0,16.6562,16.6739,16.6209,16.6386,141237.0
2015-10-01 10:25:00,18.84,18.92,18.83,18.89,61394.0,16.6386,16.7092,16.6298,16.6827,61394.0
2015-10-01 10:30:00,18.89,18.92,18.81,18.82,74800.0,16.6827,16.7092,16.6121,16.6209,74800.0
2015-10-01 10:35:00,18.82,18.92,18.82,18.92,44553.0,16.6209,16.7092,16.6209,16.7092,44553.0
2015-10-01 10:40:00,18.93,18.96,18.88,18.91,35356.0,16.7181,16.7446,16.6739,16.7004,35356.0
2015-10-01 10:45:00,18.91,19.0,18.91,18.96,50828.0,16.7004,16.7799,16.7004,16.7446,50828.0
2015-10-01 10:50:00,18.96,18.98,18.9,18.91,39372.0,16.7446,16.7622,16.6916,16.7004,39372.0
2015-10-01 10:55:00,18.91,18.94,18.89,18.9,45730.0,16.7004,16.7269,16.6827,16.6916,45730.0
2015-10-01 11:00:00,18.89,18.91,18.86,18.9,48552.0,16.6827,16.7004,16.6562,16.6916,48552.0
2015-10-01 11:05:00,18.9,18.93,18.86,18.9,37825.0,16.6916,16.7181,16.6562,16.6916,37825.0
2015-10-01 11:10:00,18.9,18.95,18.89,18.9,39906.0,16.6916,16.7357,16.6827,16.6916,39906.0
2015-10-01 11:15:00,18.9,18.92,18.84,18.85,43224.0,16.6916,16.7092,16.6386,16.6474,43224.0
2015-10-01 11:20:00,18.84,18.91,18.84,18.89,31637.0,16.6386,16.7004,16.6386,16.6827,31637.0
2015-10-01 11:25:00,18.89,18.93,18.85,18.86,97780.0,16.6827,16.7181,16.6474,16.6562,97780.0
2015-10-01 11:30:00,18.86,18.89,18.83,18.84,57560.0,16.6562,16.6827,16.6298,16.6386,57560.0
2015-10-01 11:35:00,18.84,18.85,18.82,18.85,41542.0,16.6386,16.6474,16.6209,16.6474,41542.0
2015-10-01 11:40:00,18.85,18.86,18.83,18.84,36830.0,16.6474,16.6562,16.6298,16.6386,36830.0
2015-10-01 11:45:00,18.84,18.84,18.77,18.83,49895.0,16.6386,16.6386,16.5768,16.6298,49895.0
2015-10-01 11:50:00,18.83,18.84,18.77,18.77,42780.0,16.6298,16.6386,16.5768,16.5768,42780.0
2015-10-01 11:55:00,18.76,18.77,18.72,18.76,56114.0,16.5679,16.5768,16.5326,16.5679,56114.0
2015-10-01 12:00:00,18.76,18.77,18.73,18.76,39851.0,16.5679,16.5768,16.5414,16.5679,39851.0
2015-10-01 12:05:00,18.75,18.76,18.71,18.72,60173.0,16.5591,16.5679,16.5238,16.5326,60173.0
2015-10-01 12:10:00,18.72,18.76,18.72,18.76,23474.0,16.5326,16.5679,16.5326,16.5679,23474.0
2015-10-01 12:15:00,18.75,18.76,18.73,18.76,31265.0,16.5591,16.5679,16.5414,16.5679,31265.0
2015-10-01 12:20:00,18.76,18.78,18.74,18.75,42038.0,16.5679,16.5856,16.5503,16.5591,42038.0
2015-10-01 12:25:00,18.74,18.81,18.74,18.81,34025.0,16.5503,16.6121,16.5503,16.6121,34025.0
2015-10-01 12:30:00,18.81,18.86,18.8,18.86,40560.0,16.6121,16.6562,16.6033,16.6562,40560.0
2015-10-01 12:35:00,18.86,18.91,18.84,18.9,41019.0,16.6562,16.7004,16.6386,16.6916,41019.0
2015-10-01 12:40:00,18.9,18.91,18.88,18.91,73447.0,16.6916,16.7004,16.6739,16.7004,73447.0
2015-10-01 12:45:00,18.91,18.91,18.83,18.84,37759.0,16.7004,16.7004,16.6298,16.6386,37759.0
2015-10-01 12:50:00,18.83,18.86,18.83,18.84,13021.0,16.6298,16.6562,16.6298,16.6386,13021.0
2015-10-01 12:55:00,18.85,18.89,18.84,18.87,17913.0,16.6474,16.6827,16.6386,16.6651,17913.0
2015-10-01 13:00:00,18.86,18.86,18.81,18.82,26071.0,16.6562,16.6562,16.6121,16.6209,26071.0
2015-10-01 13:05:00,18.83,18.85,18.81,18.85,9997.0,16.6298,16.6474,16.6121,16.6474,9997.0
2015-10-01 13:10:00,18.85,18.85,18.79,18.8,13969.0,16.6474,16.6474,16.5944,16.6033,13969.0
2015-10-01 13:15:00,18.79,18.85,18.79,18.83,20116.0,16.5944,16.6474,16.5944,16.6298,20116.0
2015-10-01 13:20:00,18.82,18.83,18.78,18.83,19314.0,16.6209,16.6298,16.5856,16.6298,19314.0
2015-10-01 13:25:00,18.83,18.87,18.8,18.81,22975.0,16.6298,16.6651,16.6033,16.6121,22975.0
2015-10-01 13:30:00,18.81,18.85,18.81,18.83,24769.0,16.6121,16.6474,16.6121,16.6298,24769.0
2015-10-01 13:35:00,18.83,18.87,18.82,18.83,24443.0,16.6298,16.6651,16.6209,16.6298,24443.0
2015-10-01 13:40:00,18.84,18.85,18.81,18.83,25379.0,16.6386,16.6474,16.6121,16.6298,25379.0
2015-10-01 13:45:00,18.83,18.89,18.82,18.89,20221.0,16.6298,16.6827,16.6209,16.6827,20221.0
2015-10-01 13:50:00,18.89,18.91,18.86,18.9,30520.0,16.6827,16.7004,16.6562,16.6916,30520.0
2015-10-01 13:55:00,18.91,18.95,18.91,18.95,19817.0,16.7004,16.7357,16.7004,16.7357,19817.0
2015-10-01 14:00:00,18.94,18.94,18.91,18.91,24450.0,16.7269,16.7269,16.7004,16.7004,24450.0
2015-10-01 14:05:00,18.91,19.04,18.91,19.04,143002.0,16.7004,16.8152,16.7004,16.8152,143002.0
2015-10-01 14:10:00,19.04,19.07,19.02,19.04,79150.0,16.8152,16.8417,16.7976,16.8152,79150.0
2015-10-01 14:15:00,19.05,19.06,19.02,19.03,25624.0,16.824,16.8329,16.7976,16.8064,25624.0
2015-10-01 14:20:00,19.03,19.04,18.96,18.96,33874.0,16.8064,16.8152,16.7446,16.7446,33874.0
2015-10-01 14:25:00,18.96,18.99,18.95,18.99,26055.0,16.7446,16.7711,16.7357,16.7711,26055.0
2015-10-01 14:30:00,18.99,19.02,18.96,18.97,45415.0,16.7711,16.7976,16.7446,16.7534,45415.0
2015-10-01 14:35:00,18.96,19.01,18.96,19.01,35309.0,16.7446,16.7887,16.7446,16.7887,35309.0
2015-10-01 14:40:00,19.01,19.03,18.99,19.0,23492.0,16.7887,16.8064,16.7711,16.7799,23492.0
2015-10-01 14:45:00,19.0,19.02,18.96,18.96,39886.0,16.7799,16.7976,16.7446,16.7446,39886.0
2015-10-01 14:50:00,18.96,19.01,18.94,19.01,56203.0,16.7446,16.7887,16.7269,16.7887,56203.0
2015-10-01 14:55:00,19.01,19.07,19.0,19.05,56407.0,16.7887,16.8417,16.7799,16.824,56407.0
2015-10-01 15:00:00,19.06,19.1,19.06,19.07,134419.0,16.8329,16.8682,16.8329,16.8417,134419.0
2015-10-01 15:05:00,19.07,19.07,19.01,19.03,55403.0,16.8417,16.8417,16.7887,16.8064,55403.0
2015-10-01 15:10:00,19.03,19.09,19.02,19.09,57773.0,16.8064,16.8594,16.7976,16.8594,57773.0
2015-10-01 15:15:00,19.09,19.09,19.05,19.06,67553.0,16.8594,16.8594,16.824,16.8329,67553.0
2015-10-01 15:20:00,19.05,19.09,19.05,19.07,69874.0,16.824,16.8594,16.824,16.8417,69874.0
2015-10-01 15:25:00,19.07,19.09,19.03,19.05,76212.0,16.8417,16.8594,16.8064,16.824,76212.0
2015-10-01 15:30:00,19.06,19.07,19.03,19.07,70905.0,16.8329,16.8417,16.8064,16.8417,70905.0
2015-10-01 15:35:00,19.07,19.07,18.99,19.0,92726.0,16.8417,16.8417,16.7711,16.7799,92726.0
2015-10-01 15:40:00,19.0,19.06,19.0,19.05,71060.0,16.7799,16.8329,16.7799,16.824,71060.0
2015-10-01 15:45:00,19.06,19.11,19.05,19.11,89245.0,16.8329,16.877,16.824,16.877,89245.0
2015-10-01 15:50:00,19.11,19.11,19.08,19.1,82756.0,16.877,16.877,16.8505,16.8682,82756.0
2015-10-01 15:55:00,19.11,19.14,19.1,19.12,262546.0,16.877,16.9035,16.8682,16.8859,262546.0
2015-10-02 09:30:00,18.88,18.88,18.64,18.64,112682.0,16.6739,16.6739,16.462,16.462,112682.0
2015-10-02 09:35:00,18.64,18.85,18.64,18.81,98905.0,16.462,16.6474,16.462,16.6121,98905.0
2015-10-02 09:40:00,18.81,18.84,18.76,18.82,128463.0,16.6121,16.6386,16.5679,16.6209,128463.0
2015-10-02 09:45:00,18.83,18.84,18.73,18.76,65429.0,16.6298,16.6386,16.5414,16.5679,65429.0
2015-10-02 09:50:00,18.76,18.76,18.71,18.75,52117.0,16.5679,16.5679,16.5238,16.5591,52117.0
2015-10-02 09:55:00,18.75,18.76,18.66,18.66,95045.0,16.5591,16.5679,16.4796,16.4796,95045.0
2015-10-02 10:00:00,18.66,18.73,18.61,18.68,87684.0,16.4796,16.5414,16.4355,16.4973,87684.0
2015-10-02 10:05:00,18.67,18.73,18.63,18.73,90769.0,16.4884,16.5414,16.4531,16.5414,90769.0
2015-10-02 10:10:00,18.72,18.79,18.72,18.78,39414.0,16.5326,16.5944,16.5326,16.5856,39414.0
2015-10-02 10:15:00,18.77,18.84,18.75,18.76,54497.0,16.5768,16.6386,16.5591,16.5679,54497.0
2015-10-02 10:20:00,18.75,18.78,18.74,18.77,53625.0,16.5591,16.5856,16.5503,16.5768,53625.0
2015-10-02 10:25:00,18.76,18.77,18.73,18.73,57613.0,16.5679,16.5768,16.5414,16.5414,57613.0
2015-10-02 10:30:00,18.73,18.74,18.69,18.73,47537.0,16.5414,16.5503,16.5061,16.5414,47537.0
2015-10-02 10:35:00,18.72,18.72,18.67,18.72,52988.0,16.5326,16.5326,16.4884,16.5326,52988.0
2015-10-02 10:40:00,18.71,18.83,18.7,18.81,77174.0,16.5238,16.6298,16.5149,16.6121,77174.0
2015-10-02 10:45:00,18.8,18.81,18.77,18.81,39705.0,16.6033,16.6121,16.5768,16.6121,39705.0
2015-10-02 10:50:00,18.8,18.81,18.77,18.78,42143.0,16.6033,16.6121,16.5768,16.5856,42143.0
2015-10-02 10:55:00,18.78,18.87,18.78,18.86,45220.0,16.5856,16.6651,16.5856,16.6562,45220.0
2015-10-02 11:00:00,18.87,18.89,18.87,18.88,28639.0,16.6651,16.6827,16.6651,16.6739,28639.0
2015-10-02 11:05:00,18.89,18.95,18.89,18.93,39607.0,16.6827,16.7357,16.6827,16.7181,39607.0
2015-10-02 11:10:00,18.93,18.94,18.91,18.92,51176.0,16.7181,16.7269,16.7004,16.7092,51176.0
2015-10-02 11:15:00,18.92,18.92,18.83,18.85,25775.0,16.7092,16.7092,16.6298,16.6474,25775.0
2015-10-02 11:20:00,18.84,18.88,18.83,18.83,38403.0,16.6386,16.6739,16.6298,16.6298,38403.0
2015-10-02 11:25:00,18.83,18.93,18.82,18.92,31480.0,16.6298,16.7181,16.6209,16.7092,31480.0
2015-10-02 11:30:00,18.93,18.97,18.91,18.97,41030.0,16.7181,16.7534,16.7004,16.7534,41030.0
2015-10-02 11:35:00,18.97,18.99,18.93,18.93,30140.0,16.7534,16.7711,16.7181,16.7181,30140.0
2015-10-02 11:40:00,18.93,18.95,18.91,18.95,40426.0,16.7181,16.7357,16.7004,16.7357,40426.0
2015-10-02 11:45:00,18.94,19.0,18.93,18.98,37327.0,16.7269,16.7799,16.7181,16.7622,37327.0
2015-10-02 11:50:00,18.97,18.98,18.94,18.97,70112.0,16.7534,16.7622,16.7269,16.7534,70112.0
2015-10-02 11:55:00,18.97,18.98,18.95,18.96,48896.0,16.7534,16.7622,16.7357,16.7446,48896.0
2015-10-02 12:00:00,18.96,18.98,18.95,18.96,26518.0,16.7446,16.7622,16.7357,16.7446,26518.0
2015-10-02 12:05:00,18.96,19.0,18.96,18.99,41739.0,16.7446,16.7799,16.7446,16.7711,41739.0
2015-10-02 12:10:00,19.0,19.01,18.96,18.98,90824.0,16.7799,16.7887,16.7446,16.7622,90824.0
2015-10-02 12:15:00,18.98,19.0,18.97,18.98,65416.0,16.7622,16.7799,16.7534,16.7622,65416.0
2015-10-02 12:20:00,18.98,19.02,18.97,18.98,105675.0,16.7622,16.7976,16.7534,16.7622,105675.0
2015-10-02 12:25:00,18.98,19.0,18.98,18.99,30326.0,16.7622,16.7799,16.7622,16.7711,30326.0
2015-10-02 12:30:00,19.0,19.06,19.0,19.0,50756.0,16.7799,16.8329,16.7799,16.7799,50756.0
2015-10-02 12:35:00,19.01,19.02,18.97,18.97,22673.0,16.7887,16.7976,16.7534,16.7534,22673.0
2015-10-02 12:40:00,18.97,18.99,18.97,18.97,19835.0,16.7534,16.7711,16.7534,16.7534,19835.0
2015-10-02 12:45:00,18.98,19.0,18.97,19.0,21510.0,16.7622,16.7799,16.7534,16.7799,21510.0
2015-10-02 12:50:00,19.0,19.08,18.98,19.07,47540.0,16.7799,16.8505,16.7622,16.8417,47540.0
2015-10-02 12:55:00,19.07,19.1,19.07,19.09,21363.0,16.8417,16.8682,16.8417,16.8594,21363.0
2015-10-02 13:00:00,19.08,19.09,19.06,19.07,30449.0,16.8505,16.8594,16.8329,16.8417,30449.0
2015-10-02 13:05:00,19.08,19.11,19.08,19.09,26816.0,16.8505,16.877,16.8505,16.8594,26816.0
2015-10-02 13:10:00,19.1,19.14,19.1,19.12,39351.0,16.8682,16.9035,16.8682,16.8859,39351.0
2015-10-02 13:15:00,19.13,19.16,19.11,19.12,65356.0,16.8947,16.9212,16.877,16.8859,65356.0
2015-10-02 13:20:00,19.11,19.12,19.06,19.07,20357.0,16.877,16.8859,16.8329,16.8417,20357.0
2015-10-02 13:25:00,19.06,19.08,19.05,19.06,32357.0,16.8329,16.8505,16.824,16.8329,32357.0
2015-10-02 13:30:00,19.06,19.09,19.06,19.07,25783.0,16.8329,16.8594,16.8329,16.8417,25783.0
2015-10-02 13:35:00,19.07,19.08,19.02,19.02,28514.0,16.8417,16.8505,16.7976,16.7976,28514.0
2015-10-02 13:40:00,19.02,19.03,19.0,19.01,40959.0,16.7976,16.8064,16.7799,16.7887,40959.0
2015-10-02 13:45:00,19.01,19.07,19.0,19.06,29150.0,16.7887,16.8417,16.7799,16.8329,29150.0
2015-10-02 13:50:00,19.07,19.08,19.04,19.04,50323.0,16.8417,16.8505,16.8152,16.8152,50323.0
2015-10-02 13:55:00,19.04,19.05,19.02,19.02,21097.0,16.8152,16.824,16.7976,16.7976,21097.0
2015-10-02 14:00:00,19.01,19.02,18.99,19.02,20984.0,16.7887,16.7976,16.7711,16.7976,20984.0
2015-10-02 14:05:00,19.02,19.05,19.01,19.05,26480.0,16.7976,16.824,16.7887,16.824,26480.0
2015-10-02 14:10:00,19.04,19.04,18.95,18.96,127976.0,16.8152,16.8152,16.7357,16.7446,127976.0
2015-10-02 14:15:00,18.96,18.96,18.93,18.94,20274.0,16.7446,16.7446,16.7181,16.7269,20274.0
2015-10-02 14:20:00,18.93,18.99,18.92,18.98,17914.0,16.7181,16.7711,16.7092,16.7622,17914.0
2015-10-02 14:25:00,18.98,19.03,18.98,19.02,26148.0,16.7622,16.8064,16.7622,16.7976,26148.0
2015-10-02 14:30:00,19.02,19.04,18.99,18.99,29666.0,16.7976,16.8152,16.7711,16.7711,29666.0
2015-10-02 14:35:00,19.0,19.01,18.97,18.99,21871.0,16.7799,16.7887,16.7534,16.7711,21871.0
2015-10-02 14:40:00,18.99,18.99,18.93,18.97,46571.0,16.7711,16.7711,16.7181,16.7534,46571.0
2015-10-02 14:45:00,18.98,18.98,18.96,18.96,29395.0,16.7622,16.7622,16.7446,16.7446,29395.0
2015-10-02 14:50:00,18.97,19.0,18.96,18.99,49966.0,16.7534,16.7799,16.7446,16.7711,49966.0
2015-10-02 14:55:00,18.99,19.01,18.95,18.95,42427.0,16.7711,16.7887,16.7357,16.7357,42427.0
2015-10-02 15:00:00,18.95,18.99,18.95,18.99,29515.0,16.7357,16.7711,16.7357,16.7711,29515.0
2015-10-02 15:05:00,18.99,19.01,18.97,18.99,201268.0,16.7711,16.7887,16.7534,16.7711,201268.0
2015-10-02 15:10:00,18.99,19.03,18.97,19.03,89831.0,16.7711,16.8064,16.7534,16.8064,89831.0
2015-10-02 15:15:00,19.03,19.11,19.03,19.11,86946.0,16.8064,16.877,16.8064,16.877,86946.0
2015-10-02 15:20:00,19.11,19.12,19.08,19.09,78396.0,16.877,16.8859,16.8505,16.8594,78396.0
2015-10-02 15:25:00,19.09,19.1,19.07,19.07,93879.0,16.8594,16.8682,16.8417,16.8417,93879.0
2015-10-02 15:30:00,19.08,19.17,19.07,19.16,421153.0,16.8505,16.93,16.8417,16.9212,421153.0
2015-10-02 15:35:00,19.16,19.2,19.15,19.16,56840.0,16.9212,16.9565,16.9124,16.9212,56840.0
2015-10-02 15:40:00,19.16,19.16,19.11,19.11,87708.0,16.9212,16.9212,16.877,16.877,87708.0
2015-10-02 15:45:00,19.11,19.13,19.11,19.13,123341.0,16.877,16.8947,16.877,16.8947,123341.0
2015-10-02 15:50:00,19.13,19.14,19.11,19.14,133440.0,16.8947,16.9035,16.877,16.9035,133440.0
2015-10-02 15:55:00,19.14,19.16,19.12,19.15,414888.0,16.9035,16.9212,16.8859,16.9124,414888.0
2015-10-05 09:30:00,19.22,19.4,19.22,19.36,72850.0,16.9742,17.1331,16.9742,17.0978,72850.0
2015-10-05 09:35:00,19.35,19.4,19.32,19.39,26485.0,17.089,17.1331,17.0625,17.1243,26485.0
2015-10-05 09:40:00,19.38,19.39,19.35,19.38,29408.0,17.1155,17.1243,17.089,17.1155,29408.0
2015-10-05 09:45:00,19.39,19.47,19.38,19.47,29979.0,17.1243,17.195,17.1155,17.195,29979.0
2015-10-05 09:50:00,19.47,19.58,19.47,19.57,55444.0,17.195,17.2921,17.195,17.2833,55444.0
2015-10-05 09:55:00,19.57,19.69,19.57,19.69,48893.0,17.2833,17.3893,17.2833,17.3893,48893.0
2015-10-05 10:00:00,19.69,19.7,19.55,19.57,43882.0,17.3893,17.3981,17.2656,17.2833,43882.0
2015-10-05 10:05:00,19.57,19.65,19.57,19.62,73798.0,17.2833,17.3539,17.2833,17.3274,73798.0
2015-10-05 10:10:00,19.62,19.77,19.61,19.76,102776.0,17.3274,17.4599,17.3186,17.4511,102776.0
2015-10-05 10:15:00,19.76,19.79,19.72,19.76,73195.0,17.4511,17.4776,17.4158,17.4511,73195.0
2015-10-05 10:20:00,19.76,19.81,19.75,19.8,76991.0,17.4511,17.4952,17.4423,17.4864,76991.0
2015-10-05 10:25:00,19.81,19.81,19.77,19.78,26931.0,17.4952,17.4952,17.4599,17.4687,26931.0
2015-10-05 10:30:00,19.77,19.78,19.72,19.72,39753.0,17.4599,17.4687,17.4158,17.4158,39753.0
2015-10-05 10:35:00,19.73,19.75,19.72,19.73,34613.0,17.4246,17.4423,17.4158,17.4246,34613.0
2015-10-05 10:40:00,19.73,19.74,19.65,19.7,61237.0,17.4246,17.4334,17.3539,17.3981,61237.0
2015-10-05 10:45:00,19.7,19.72,19.66,19.69,38390.0,17.3981,17.4158,17.3628,17.3893,38390.0
2015-10-05 10:50:00,19.7,19.72,19.66,19.7,19794.0,17.3981,17.4158,17.3628,17.3981,19794.0
2015-10-05 10:55:00,19.7,19.71,19.67,19.7,12474.0,17.3981,17.4069,17.3716,17.3981,12474.0
2015-10-05 11:00:00,19.71,19.75,19.69,19.73,21712.0,17.4069,17.4423,17.3893,17.4246,21712.0
2015-10-05 11:05:00,19.74,19.76,19.72,19.75,23064.0,17.4334,17.4511,17.4158,17.4423,23064.0
2015-10-05 11:10:00,19.74,19.75,19.72,19.73,14955.0,17.4334,17.4423,17.4158,17.4246,14955.0
2015-10-05 11:15:00,19.72,19.73,19.68,19.68,18703.0,17.4158,17.4246,17.3804,17.3804,18703.0
2015-10-05 11:20:00,19.68,19.71,19.67,19.71,24216.0,17.3804,17.4069,17.3716,17.4069,24216.0
2015-10-05 11:25:00,19.71,19.73,19.67,19.68,18111.0,17.4069,17.4246,17.3716,17.3804,18111.0
2015-10-05 11:30:00,19.68,19.71,19.67,19.67,24818.0,17.3804,17.4069,17.3716,17.3716,24818.0
2015-10-05 11:35:00,19.67,19.68,19.61,19.62,28672.0,17.3716,17.3804,17.3186,17.3274,28672.0
2015-10-05 11:40:00,19.61,19.64,19.58,19.58,29459.0,17.3186,17.3451,17.2921,17.2921,29459.0
2015-10-05 11:45:00,19.59,19.62,19.58,19.62,17532.0,17.3009,17.3274,17.2921,17.3274,17532.0
2015-10-05 11:50:00,19.62,19.62,19.6,19.61,14900.0,17.3274,17.3274,17.3098,17.3186,14900.0
2015-10-05 11:55:00,19.61,19.64,19.59,19.64,28853.0,17.3186,17.3451,17.3009,17.3451,28853.0
2015-10-05 12:00:00,19.64,19.65,19.63,19.63,8007.0,17.3451,17.3539,17.3363,17.3363,8007.0
2015-10-05 12:05:00,19.64,19.66,19.64,19.64,21143.0,17.3451,17.3628,17.3451,17.3451,21143.0
2015-10-05 12:10:00,19.64,19.65,19.61,19.65,19601.0,17.3451,17.3539,17.3186,17.3539,19601.0
2015-10-05 12:15:00,19.65,19.68,19.64,19.67,23629.0,17.3539,17.3804,17.3451,17.3716,23629.0
2015-10-05 12:20:00,19.67,19.68,19.61,19.62,9658.0,17.3716,17.3804,17.3186,17.3274,9658.0
2015-10-05 12:25:00,19.62,19.63,19.6,19.63,22725.0,17.3274,17.3363,17.3098,17.3363,22725.0
2015-10-05 12:30:00,19.63,19.65,19.62,19.64,16745.0,17.3363,17.3539,17.3274,17.3451,16745.0
2015-10-05 12:35:00,19.64,19.66,19.63,19.66,20851.0,17.3451,17.3628,17.3363,17.3628,20851.0
2015-10-05 12:40:00,19.65,19.66,19.64,19.65,13814.0,17.3539,17.3628,17.3451,17.3539,13814.0
2015-10-05 12:45:00,19.64,19.68,19.64,19.68,18685.0,17.3451,17.3804,17.3451,17.3804,18685.0
2015-10-05 12:50:00,19.68,19.69,19.66,19.68,15857.0,17.3804,17.3893,17.3628,17.3804,15857.0
2015-10-05 12:55:00,19.67,19.69,19.66,19.69,20942.0,17.3716,17.3893,17.3628,17.3893,20942.0
2015-10-05 13:00:00,19.69,19.72,19.69,19.71,32056.0,17.3893,17.4158,17.3893,17.4069,32056.0
2015-10-05 13:05:00,19.71,19.76,19.71,19.76,28548.0,17.4069,17.4511,17.4069,17.4511,28548.0
2015-10-05 13:10:00,19.76,19.78,19.75,19.76,30412.0,17.4511,17.4687,17.4423,17.4511,30412.0
2015-10-05 13:15:00,19.76,19.78,19.74,19.76,26088.0,17.4511,17.4687,17.4334,17.4511,26088.0
2015-10-05 13:20:00,19.76,19.77,19.73,19.74,18571.0,17.4511,17.4599,17.4246,17.4334,18571.0
2015-10-05 13:25:00,19.73,19.75,19.73,19.73,20608.0,17.4246,17.4423,17.4246,17.4246,20608.0
2015-10-05 13:30:00,19.72,19.73,19.7,19.71,23113.0,17.4158,17.4246,17.3981,17.4069,23113.0
2015-10-05 13:35:00,19.71,19.74,19.71,19.74,21743.0,17.4069,17.4334,17.4069,17.4334,21743.0
2015-10-05 13:40:00,19.73,19.74,19.71,19.71,14949.0,17.4246,17.4334,17.4069,17.4069,14949.0
2015-10-05 13:45:00,19.71,19.78,19.71,19.77,40620.0,17.4069,17.4687,17.4069,17.4599,40620.0
2015-10-05 13:50:00,19.78,19.78,19.75,19.76,15001.0,17.4687,17.4687,17.4423,17.4511,15001.0
2015-10-05 13:55:00,19.76,19.79,19.75,19.78,25884.0,17.4511,17.4776,17.4423,17.4687,25884.0
2015-10-05 14:00:00,19.78,19.79,19.74,19.75,19381.0,17.4687,17.4776,17.4334,17.4423,19381.0
2015-10-05 14:05:00,19.74,19.77,19.74,19.77,22551.0,17.4334,17.4599,17.4334,17.4599,22551.0
2015-10-05 14:10:00,19.77,19.81,19.76,19.81,35389.0,17.4599,17.4952,17.4511,17.4952,35389.0
2015-10-05 14:15:00,19.81,19.85,19.8,19.85,47568.0,17.4952,17.5306,17.4864,17.5306,47568.0
2015-10-05 14:20:00,19.85,19.86,19.84,19.86,36620.0,17.5306,17.5394,17.5217,17.5394,36620.0
2015-10-05 14:25:00,19.85,19.88,19.84,19.86,47840.0,17.5306,17.5571,17.5217,17.5394,47840.0
2015-10-05 14:30:00,19.86,19.88,19.85,19.87,33978.0,17.5394,17.5571,17.5306,17.5482,33978.0
2015-10-05 14:35:00,19.86,19.87,19.85,19.87,21002.0,17.5394,17.5482,17.5306,17.5482,21002.0
2015-10-05 14:40:00,19.87,19.89,19.85,19.86,38238.0,17.5482,17.5659,17.5306,17.5394,38238.0
2015-10-05 14:45:00,19.86,19.86,19.83,19.84,22827.0,17.5394,17.5394,17.5129,17.5217,22827.0
2015-10-05 14:50:00,19.83,19.86,19.83,19.84,44270.0,17.5129,17.5394,17.5129,17.5217,44270.0
2015-10-05 14:55:00,19.84,19.88,19.83,19.87,30431.0,17.5217,17.5571,17.5129,17.5482,30431.0
2015-10-05 15:00:00,19.87,19.9,19.87,19.89,26444.0,17.5482,17.5747,17.5482,17.5659,26444.0
2015-10-05 15:05:00,19.89,19.91,19.88,19.91,23768.0,17.5659,17.5836,17.5571,17.5836,23768.0
2015-10-05 15:10:00,19.91,19.91,19.87,19.89,46345.0,17.5836,17.5836,17.5482,17.5659,46345.0
2015-10-05 15:15:00,19.89,19.9,19.87,19.88,50216.0,17.5659,17.5747,17.5482,17.5571,50216.0
2015-10-05 15:20:00,19.88,19.9,19.86,19.87,54099.0,17.5571,17.5747,17.5394,17.5482,54099.0
2015-10-05 15:25:00,19.88,19.92,19.86,19.91,68052.0,17.5571,17.5924,17.5394,17.5836,68052.0
2015-10-05 15:30:00,19.9,19.97,19.9,19.96,89355.0,17.5747,17.6365,17.5747,17.6277,89355.0
2015-10-05 15:35:00,19.96,19.96,19.92,19.95,68422.0,17.6277,17.6277,17.5924,17.6189,68422.0
2015-10-05 15:40:00,19.94,19.95,19.92,19.92,81823.0,17.6101,17.6189,17.5924,17.5924,81823.0
2015-10-05 15:45:00,19.92,19.97,19.91,19.96,117106.0,17.5924,17.6365,17.5836,17.6277,117106.0
2015-10-05 15:50:00,19.96,19.98,19.96,19.98,154118.0,17.6277,17.6454,17.6277,17.6454,154118.0
2015-10-05 15:55:00,19.98,20.0,19.97,19.97,317995.0,17.6454,17.663,17.6365,17.6365,317995.0
2015-10-06 09:30:00,20.04,20.05,19.89,20.04,57684.0,17.6984,17.7072,17.5659,17.6984,57684.0
2015-10-06 09:35:00,20.04,20.04,19.95,19.98,43917.0,17.6984,17.6984,17.6189,17.6454,43917.0
2015-10-06 09:40:00,19.98,20.01,19.93,19.93,35581.0,17.6454,17.6719,17.6012,17.6012,35581.0
2015-10-06 09:45:00,19.94,20.0,19.94,19.97,56942.0,17.6101,17.663,17.6101,17.6365,56942.0
2015-10-06 09:50:00,19.97,19.97,19.9,19.95,44791.0,17.6365,17.6365,17.5747,17.6189,44791.0
2015-10-06 09:55:00,19.96,20.02,19.94,20.02,32479.0,17.6277,17.6807,17.6101,17.6807,32479.0
2015-10-06 10:00:00,20.02,20.05,19.99,20.0,30363.0,17.6807,17.7072,17.6542,17.663,30363.0
2015-10-06 10:05:00,20.01,20.01,19.96,19.98,64518.0,17.6719,17.6719,17.6277,17.6454,64518.0
2015-10-06 10:10:00,19.98,20.0,19.9,19.91,53951.0,17.6454,17.663,17.5747,17.5836,53951.0
2015-10-06 10:15:00,19.89,19.9,19.8,19.81,48276.0,17.5659,17.5747,17.4864,17.4952,48276.0
2015-10-06 10:20:00,19.81,19.83,19.78,19.82,51130.0,17.4952,17.5129,17.4687,17.5041,51130.0
2015-10-06 10:25:00,19.8,19.83,19.79,19.8,58973.0,17.4864,17.5129,17.4776,17.4864,58973.0
2015-10-06 10:30:00,19.81,19.83,19.78,19.79,31029.0,17.4952,17.5129,17.4687,17.4776,31029.0
2015-10-06 10:35:00,19.8,19.86,19.76,19.84,31975.0,17.4864,17.5394,17.4511,17.5217,31975.0
2015-10-06 10:40:00,19.84,19.89,19.84,19.88,23044.0,17.5217,17.5659,17.5217,17.5571,23044.0
2015-10-06 10:45:00,19.87,19.88,19.78,19.78,39278.0,17.5482,17.5571,17.4687,17.4687,39278.0
2015-10-06 10:50:00,19.78,19.79,19.75,19.78,26450.0,17.4687,17.4776,17.4423,17.4687,26450.0
2015-10-06 10:55:00,19.77,19.77,19.73,19.75,21864.0,17.4599,17.4599,17.4246,17.4423,21864.0
2015-10-06 11:00:00,19.74,19.76,19.71,19.72,37856.0,17.4334,17.4511,17.4069,17.4158,37856.0
2015-10-06 11:05:00,19.73,19.76,19.7,19.74,50196.0,17.4246,17.4511,17.3981,17.4334,50196.0
2015-10-06 11:10:00,19.75,19.78,19.73,19.76,29951.0,17.4423,17.4687,17.4246,17.4511,29951.0
2015-10-06 11:15:00,19.77,19.8,19.74,19.79,26897.0,17.4599,17.4864,17.4334,17.4776,26897.0
2015-10-06 11:20:00,19.79,19.81,19.77,19.77,13887.0,17.4776,17.4952,17.4599,17.4599,13887.0
2015-10-06 11:25:00,19.77,19.78,19.73,19.75,25055.0,17.4599,17.4687,17.4246,17.4423,25055.0
2015-10-06 11:30:00,19.75,19.75,19.67,19.69,25495.0,17.4423,17.4423,17.3716,17.3893,25495.0
2015-10-06 11:35:00,19.67,19.68,19.6,19.61,50517.0,17.3716,17.3804,17.3098,17.3186,50517.0
2015-10-06 11:40:00,19.6,19.61,19.58,19.58,42958.0,17.3098,17.3186,17.2921,17.2921,42958.0
2015-10-06 11:45:00,19.58,19.6,19.55,19.56,42831.0,17.2921,17.3098,17.2656,17.2745,42831.0
2015-10-06 11:50:00,19.57,19.61,19.56,19.6,35765.0,17.2833,17.3186,17.2745,17.3098,35765.0
2015-10-06 11:55:00,19.6,19.6,19.55,19.58,28698.0,17.3098,17.3098,17.2656,17.2921,28698.0
2015-10-06 12:00:00,19.59,19.66,19.59,19.64,21611.0,17.3009,17.3628,17.3009,17.3451,21611.0
2015-10-06 12:05:00,19.64,19.68,19.63,19.65,15099.0,17.3451,17.3804,17.3363,17.3539,15099.0
2015-10-06 12:10:00,19.66,19.68,19.62,19.65,14697.0,17.3628,17.3804,17.3274,17.3539,14697.0
2015-10-06 12:15:00,19.66,19.67,19.63,19.63,13498.0,17.3628,17.3716,17.3363,17.3363,13498.0
2015-10-06 12:20:00,19.64,19.67,19.62,19.64,20895.0,17.3451,17.3716,17.3274,17.3451,20895.0
2015-10-06 12:25:00,19.64,19.65,19.62,19.63,14845.0,17.3451,17.3539,17.3274,17.3363,14845.0
2015-10-06 12:30:00,19.63,19.64,19.61,19.62,27912.0,17.3363,17.3451,17.3186,17.3274,27912.0
2015-10-06 12:35:00,19.63,19.63,19.6,19.6,14475.0,17.3363,17.3363,17.3098,17.3098,14475.0
2015-10-06 12:40:00,19.6,19.63,19.58,19.63,12498.0,17.3098,17.3363,17.2921,17.3363,12498.0
2015-10-06 12:45:00,19.62,19.66,19.62,19.65,23913.0,17.3274,17.3628,17.3274,17.3539,23913.0
2015-10-06 12:50:00,19.65,19.68,19.65,19.68,11442.0,17.3539,17.3804,17.3539,17.3804,11442.0
2015-10-06 12:55:00,19.67,19.7,19.66,19.7,17276.0,17.3716,17.3981,17.3628,17.3981,17276.0
2015-10-06 13:00:00,19.7,19.73,19.7,19.7,12942.0,17.3981,17.4246,17.3981,17.3981,12942.0
2015-10-06 13:05:00,19.7,19.71,19.68,19.71,11124.0,17.3981,17.4069,17.3804,17.4069,11124.0
2015-10-06 13:10:00,19.71,19.74,19.7,19.74,12453.0,17.4069,17.4334,17.3981,17.4334,12453.0
2015-10-06 13:15:00,19.74,19.74,19.72,19.74,13016.0,17.4334,17.4334,17.4158,17.4334,13016.0
2015-10-06 13:20:00,19.73,19.75,19.73,19.75,19943.0,17.4246,17.4423,17.4246,17.4423,19943.0
2015-10-06 13:25:00,19.75,19.78,19.75,19.77,25772.0,17.4423,17.4687,17.4423,17.4599,25772.0
2015-10-06 13:30:00,19.77,19.77,19.73,19.73,14492.0,17.4599,17.4599,17.4246,17.4246,14492.0
2015-10-06 13:35:00,19.73,19.75,19.72,19.72,14036.0,17.4246,17.4423,17.4158,17.4158,14036.0
2015-10-06 13:40:00,19.71,19.72,19.68,19.69,37090.0,17.4069,17.4158,17.3804,17.3893,37090.0
2015-10-06 13:45:00,19.69,19.71,19.66,19.71,19150.0,17.3893,17.4069,17.3628,17.4069,19150.0
2015-10-06 13:50:00,19.7,19.71,19.64,19.67,47059.0,17.3981,17.4069,17.3451,17.3716,47059.0
2015-10-06 13:55:00,19.67,19.68,19.64,19.67,27269.0,17.3716,17.3804,17.3451,17.3716,27269.0
2015-10-06 14:00:00,19.66,19.69,19.65,19.67,12746.0,17.3628,17.3893,17.3539,17.3716,12746.0
2015-10-06 14:05:00,19.67,19.68,19.65,19.66,16943.0,17.3716,17.3804,17.3539,17.3628,16943.0
2015-10-06 14:10:00,19.65,19.72,19.65,19.72,24156.0,17.3539,17.4158,17.3539,17.4158,24156.0
2015-10-06 14:15:00,19.72,19.77,19.7,19.76,39898.0,17.4158,17.4599,17.3981,17.4511,39898.0
2015-10-06 14:20:00,19.76,19.77,19.74,19.74,13937.0,17.4511,17.4599,17.4334,17.4334,13937.0
2015-10-06 14:25:00,19.73,19.76,19.71,19.76,22483.0,17.4246,17.4511,17.4069,17.4511,22483.0
2015-10-06 14:30:00,19.76,19.77,19.72,19.75,36564.0,17.4511,17.4599,17.4158,17.4423,36564.0
2015-10-06 14:35:00,19.73,19.75,19.7,19.7,57109.0,17.4246,17.4423,17.3981,17.3981,57109.0
2015-10-06 14:40:00,19.7,19.71,19.66,19.68,56513.0,17.3981,17.4069,17.3628,17.3804,56513.0
2015-10-06 14:45:00,19.67,19.69,19.65,19.67,33674.0,17.3716,17.3893,17.3539,17.3716,33674.0
2015-10-06 14:50:00,19.67,19.7,19.65,19.67,28722.0,17.3716,17.3981,17.3539,17.3716,28722.0
2015-10-06 14:55:00,19.66,19.67,19.61,19.63,25923.0,17.3628,17.3716,17.3186,17.3363,25923.0
2015-10-06 15:00:00,19.62,19.65,19.6,19.64,29535.0,17.3274,17.3539,17.3098,17.3451,29535.0
2015-10-06 15:05:00,19.63,19.64,19.6,19.61,34882.0,17.3363,17.3451,17.3098,17.3186,34882.0
2015-10-06 15:10:00,19.6,19.61,19.57,19.58,25351.0,17.3098,17.3186,17.2833,17.2921,25351.0
2015-10-06 15:15:00,19.59,19.63,19.57,19.61,45711.0,17.3009,17.3363,17.2833,17.3186,45711.0
2015-10-06 15:20:00,19.61,19.64,19.59,19.63,36398.0,17.3186,17.3451,17.3009,17.3363,36398.0
2015-10-06 15:25:00,19.62,19.63,19.59,19.63,38299.0,17.3274,17.3363,17.3009,17.3363,38299.0
2015-10-06 15:30:00,19.62,19.68,19.61,19.66,70906.0,17.3274,17.3804,17.3186,17.3628,70906.0
2015-10-06 15:35:00,19.66,19.66,19.62,19.63,42109.0,17.3628,17.3628,17.3274,17.3363,42109.0
2015-10-06 15:40:00,19.62,19.65,19.61,19.63,55946.0,17.3274,17.3539,17.3186,17.3363,55946.0
2015-10-06 15:45:00,19.63,19.65,19.62,19.64,51649.0,17.3363,17.3539,17.3274,17.3451,51649.0
2015-10-06 15:50:00,19.64,19.64,19.6,19.6,160863.0,17.3451,17.3451,17.3098,17.3098,160863.0
2015-10-06 15:55:00,19.6,19.63,19.6,19.63,175849.0,17.3098,17.3363,17.3098,17.3363,175849.0
2015-10-07 09:30:00,19.75,19.78,19.67,19.74,68562.0,17.4423,17.4687,17.3716,17.4334,68562.0
2015-10-07 09:35:00,19.73,19.76,19.69,19.76,53223.0,17.4246,17.4511,17.3893,17.4511,53223.0
2015-10-07 09:40:00,19.76,19.82,19.73,19.76,74739.0,17.4511,17.5041,17.4246,17.4511,74739.0
2015-10-07 09:45:00,19.75,19.78,19.74,19.77,31500.0,17.4423,17.4687,17.4334,17.4599,31500.0
2015-10-07 09:50:00,19.77,19.8,19.77,19.78,45276.0,17.4599,17.4864,17.4599,17.4687,45276.0
2015-10-07 09:55:00,19.79,19.84,19.77,19.82,48202.0,17.4776,17.5217,17.4599,17.5041,48202.0
2015-10-07 10:00:00,19.83,19.91,19.82,19.87,139247.0,17.5129,17.5836,17.5041,17.5482,139247.0
2015-10-07 10:05:00,19.88,19.88,19.82,19.84,22571.0,17.5571,17.5571,17.5041,17.5217,22571.0
2015-10-07 10:10:00,19.85,19.89,19.82,19.88,52403.0,17.5306,17.5659,17.5041,17.5571,52403.0
2015-10-07 10:15:00,19.88,19.89,19.85,19.88,17197.0,17.5571,17.5659,17.5306,17.5571,17197.0
2015-10-07 10:20:00,19.88,19.92,19.88,19.91,123688.0,17.5571,17.5924,17.5571,17.5836,123688.0
2015-10-07 10:25:00,19.91,19.95,19.9,19.94,61036.0,17.5836,17.6189,17.5747,17.6101,61036.0
2015-10-07 10:30:00,19.93,19.94,19.86,19.88,249099.0,17.6012,17.6101,17.5394,17.5571,249099.0
2015-10-07 10:35:00,19.87,19.88,19.85,19.86,98117.0,17.5482,17.5571,17.5306,17.5394,98117.0
2015-10-07 10:40:00,19.86,19.89,19.83,19.89,62790.0,17.5394,17.5659,17.5129,17.5659,62790.0
2015-10-07 10:45:00,19.89,19.95,19.88,19.9,47525.0,17.5659,17.6189,17.5571,17.5747,47525.0
2015-10-07 10:50:00,19.91,19.94,19.85,19.93,55706.0,17.5836,17.6101,17.5306,17.6012,55706.0
2015-10-07 10:55:00,19.93,19.94,19.91,19.93,25393.0,17.6012,17.6101,17.5836,17.6012,25393.0
2015-10-07 11:00:00,19.93,19.99,19.91,19.98,41968.0,17.6012,17.6542,17.5836,17.6454,41968.0
2015-10-07 11:05:00,19.98,19.98,19.9,19.93,41783.0,17.6454,17.6454,17.5747,17.6012,41783.0
2015-10-07 11:10:00,19.93,19.94,19.88,19.9,30665.0,17.6012,17.6101,17.5571,17.5747,30665.0
2015-10-07 11:15:00,19.9,19.91,19.86,19.89,49938.0,17.5747,17.5836,17.5394,17.5659,49938.0
2015-10-07 11:20:00,19.9,19.91,19.86,19.87,20899.0,17.5747,17.5836,17.5394,17.5482,20899.0
2015-10-07 11:25:00,19.86,19.89,19.85,19.89,29042.0,17.5394,17.5659,17.5306,17.5659,29042.0
2015-10-07 11:30:00,19.89,20.0,19.87,19.99,55626.0,17.5659,17.663,17.5482,17.6542,55626.0
2015-10-07 11:35:00,19.99,20.03,19.96,20.02,32371.0,17.6542,17.6895,17.6277,17.6807,32371.0
2015-10-07 11:40:00,20.02,20.02,19.96,19.96,211978.0,17.6807,17.6807,17.6277,17.6277,211978.0
2015-10-07 11:45:00,19.96,19.98,19.92,19.92,44538.0,17.6277,17.6454,17.5924,17.5924,44538.0
2015-10-07 11:50:00,19.93,19.96,19.92,19.94,38158.0,17.6012,17.6277,17.5924,17.6101,38158.0
2015-10-07 11:55:00,19.94,20.0,19.93,19.97,215609.0,17.6101,17.663,17.6012,17.6365,215609.0
2015-10-07 12:00:00,19.97,19.98,19.92,19.92,16105.0,17.6365,17.6454,17.5924,17.5924,16105.0
2015-10-07 12:05:00,19.93,19.94,19.89,19.89,24275.0,17.6012,17.6101,17.5659,17.5659,24275.0
2015-10-07 12:10:00,19.89,19.92,19.88,19.89,22559.0,17.5659,17.5924,17.5571,17.5659,22559.0
2015-10-07 12:15:00,19.89,19.93,19.88,19.93,14770.0,17.5659,17.6012,17.5571,17.6012,14770.0
2015-10-07 12:20:00,19.93,19.94,19.85,19.85,13734.0,17.6012,17.6101,17.5306,17.5306,13734.0
2015-10-07 12:25:00,19.84,19.85,19.79,19.79,37032.0,17.5217,17.5306,17.4776,17.4776,37032.0
2015-10-07 12:30:00,19.8,19.83,19.79,19.81,17031.0,17.4864,17.5129,17.4776,17.4952,17031.0
2015-10-07 12:35:00,19.8,19.83,19.79,19.8,15148.0,17.4864,17.5129,17.4776,17.4864,15148.0
2015-10-07 12:40:00,19.8,19.85,19.77,19.85,31279.0,17.4864,17.5306,17.4599,17.5306,31279.0
2015-10-07 12:45:00,19.85,19.85,19.82,19.83,14312.0,17.5306,17.5306,17.5041,17.5129,14312.0
2015-10-07 12:50:00,19.83,19.85,19.8,19.81,17800.0,17.5129,17.5306,17.4864,17.4952,17800.0
2015-10-07 12:55:00,19.81,19.84,19.8,19.8,22639.0,17.4952,17.5217,17.4864,17.4864,22639.0
2015-10-07 13:00:00,19.8,19.82,19.79,19.8,31459.0,17.4864,17.5041,17.4776,17.4864,31459.0
2015-10-07 13:05:00,19.8,19.84,19.8,19.84,30252.0,17.4864,17.5217,17.4864,17.5217,30252.0
2015-10-07 13:10:00,19.85,19.89,19.84,19.87,20291.0,17.5306,17.5659,17.5217,17.5482,20291.0
2015-10-07 13:15:00,19.88,19.89,19.85,19.85,15459.0,17.5571,17.5659,17.5306,17.5306,15459.0
2015-10-07 13:20:00,19.86,19.88,19.85,19.87,11999.0,17.5394,17.5571,17.5306,17.5482,11999.0
2015-10-07 13:25:00,19.88,19.91,19.87,19.91,26832.0,17.5571,17.5836,17.5482,17.5836,26832.0
2015-10-07 13:30:00,19.9,19.96,19.9,19.94,54230.0,17.5747,17.6277,17.5747,17.6101,54230.0
2015-10-07 13:35:00,19.94,19.95,19.93,19.94,29029.0,17.6101,17.6189,17.6012,17.6101,29029.0
2015-10-07 13:40:00,19.94,19.98,19.93,19.98,92313.0,17.6101,17.6454,17.6012,17.6454,92313.0
2015-10-07 13:45:00,19.97,19.97,19.95,19.96,105141.0,17.6365,17.6365,17.6189,17.6277,105141.0
2015-10-07 13:50:00,19.96,19.97,19.94,19.96,81091.0,17.6277,17.6365,17.6101,17.6277,81091.0
2015-10-07 13:55:00,19.96,19.99,19.96,19.97,72137.0,17.6277,17.6542,17.6277,17.6365,72137.0
2015-10-07 14:00:00,19.97,19.98,19.96,19.97,174251.0,17.6365,17.6454,17.6277,17.6365,174251.0
2015-10-07 14:05:00,19.97,19.98,19.96,19.96,75698.0,17.6365,17.6454,17.6277,17.6277,75698.0
2015-10-07 14:10:00,19.96,19.97,19.94,19.94,59529.0,17.6277,17.6365,17.6101,17.6101,59529.0
2015-10-07 14:15:00,19.94,19.98,19.94,19.95,45530.0,17.6101,17.6454,17.6101,17.6189,45530.0
2015-10-07 14:20:00,19.95,19.95,19.92,19.95,22686.0,17.6189,17.6189,17.5924,17.6189,22686.0
2015-10-07 14:25:00,19.96,19.97,19.94,19.96,24646.0,17.6277,17.6365,17.6101,17.6277,24646.0
2015-10-07 14:30:00,19.96,19.97,19.89,19.89,79083.0,17.6277,17.6365,17.5659,17.5659,79083.0
2015-10-07 14:35:00,19.89,19.93,19.88,19.92,33875.0,17.5659,17.6012,17.5571,17.5924,33875.0
2015-10-07 14:40:00,19.93,19.94,19.91,19.91,16932.0,17.6012,17.6101,17.5836,17.5836,16932.0
2015-10-07 14:45:00,19.91,19.93,19.89,19.9,19573.0,17.5836,17.6012,17.5659,17.5747,19573.0
2015-10-07 14:50:00,19.91,19.92,19.88,19.92,22828.0,17.5836,17.5924,17.5571,17.5924,22828.0
2015-10-07 14:55:00,19.92,19.95,19.91,19.93,33564.0,17.5924,17.6189,17.5836,17.6012,33564.0
2015-10-07 15:00:00,19.94,19.97,19.93,19.95,89586.0,17.6101,17.6365,17.6012,17.6189,89586.0
2015-10-07 15:05:00,19.95,19.97,19.93,19.94,51733.0,17.6189,17.6365,17.6012,17.6101,51733.0
2015-10-07 15:10:00,19.94,19.97,19.93,19.94,68913.0,17.6101,17.6365,17.6012,17.6101,68913.0
2015-10-07 15:15:00,19.94,19.97,19.92,19.93,180323.0,17.6101,17.6365,17.5924,17.6012,180323.0
2015-10-07 15:20:00,19.93,19.95,19.9,19.95,61845.0,17.6012,17.6189,17.5747,17.6189,61845.0
2015-10-07 15:25:00,19.95,19.96,19.93,19.95,61336.0,17.6189,17.6277,17.6012,17.6189,61336.0
2015-10-07 15:30:00,19.95,19.96,19.94,19.95,84368.0,17.6189,17.6277,17.6101,17.6189,84368.0
2015-10-07 15:35:00,19.95,19.97,19.94,19.96,138149.0,17.6189,17.6365,17.6101,17.6277,138149.0
2015-10-07 15:40:00,19.96,19.97,19.94,19.96,165079.0,17.6277,17.6365,17.6101,17.6277,165079.0
2015-10-07 15:45:00,19.97,19.99,19.94,19.95,114252.0,17.6365,17.6542,17.6101,17.6189,114252.0
2015-10-07 15:50:00,19.95,19.96,19.94,19.96,171084.0,17.6189,17.6277,17.6101,17.6277,171084.0
2015-10-07 15:55:00,19.96,20.0,19.95,19.99,296949.0,17.6277,17.663,17.6189,17.6542,296949.0
2015-10-08 09:30:00,19.95,20.02,19.9,19.97,33765.0,17.6189,17.6807,17.5747,17.6365,33765.0
2015-10-08 09:35:00,19.98,19.98,19.92,19.98,27843.0,17.6454,17.6454,17.5924,17.6454,27843.0
2015-10-08 09:40:00,19.97,19.99,19.96,19.98,88409.0,17.6365,17.6542,17.6277,17.6454,88409.0
2015-10-08 09:45:00,19.98,20.08,19.97,20.08,67172.0,17.6454,17.7337,17.6365,17.7337,67172.0
2015-10-08 09:50:00,20.08,20.09,20.07,20.07,76471.0,17.7337,17.7425,17.7249,17.7249,76471.0
2015-10-08 09:55:00,20.07,20.08,20.06,20.07,46797.0,17.7249,17.7337,17.716,17.7249,46797.0
2015-10-08 10:00:00,20.08,20.08,20.04,20.04,58050.0,17.7337,17.7337,17.6984,17.6984,58050.0
2015-10-08 10:05:00,20.04,20.04,20.0,20.03,86087.0,17.6984,17.6984,17.663,17.6895,86087.0
2015-10-08 10:10:00,20.03,20.04,20.0,20.03,42122.0,17.6895,17.6984,17.663,17.6895,42122.0
2015-10-08 10:15:00,20.03,20.04,20.01,20.01,45791.0,17.6895,17.6984,17.6719,17.6719,45791.0
2015-10-08 10:20:00,20.0,20.0,19.97,19.98,47515.0,17.663,17.663,17.6365,17.6454,47515.0
2015-10-08 10:25:00,19.98,19.99,19.94,19.95,30574.0,17.6454,17.6542,17.6101,17.6189,30574.0
2015-10-08 10:30:00,19.94,19.97,19.93,19.97,35063.0,17.6101,17.6365,17.6012,17.6365,35063.0
2015-10-08 10:35:00,19.97,19.99,19.96,19.98,29412.0,17.6365,17.6542,17.6277,17.6454,29412.0
2015-10-08 10:40:00,19.99,20.01,19.95,19.95,46997.0,17.6542,17.6719,17.6189,17.6189,46997.0
2015-10-08 10:45:00,19.96,19.98,19.93,19.94,20189.0,17.6277,17.6454,17.6012,17.6101,20189.0
2015-10-08 10:50:00,19.94,19.94,19.9,19.91,35165.0,17.6101,17.6101,17.5747,17.5836,35165.0
2015-10-08 10:55:00,19.91,19.93,19.9,19.92,15275.0,17.5836,17.6012,17.5747,17.5924,15275.0
2015-10-08 11:00:00,19.92,19.95,19.9,19.9,25110.0,17.5924,17.6189,17.5747,17.5747,25110.0
2015-10-08 11:05:00,19.9,19.9,19.86,19.86,38676.0,17.5747,17.5747,17.5394,17.5394,38676.0
2015-10-08 11:10:00,19.86,19.86,19.82,19.82,32957.0,17.5394,17.5394,17.5041,17.5041,32957.0
2015-10-08 11:15:00,19.82,19.84,19.8,19.82,23441.0,17.5041,17.5217,17.4864,17.5041,23441.0
2015-10-08 11:20:00,19.82,19.85,19.81,19.81,33263.0,17.5041,17.5306,17.4952,17.4952,33263.0
2015-10-08 11:25:00,19.82,19.84,19.8,19.81,25151.0,17.5041,17.5217,17.4864,17.4952,25151.0
2015-10-08 11:30:00,19.81,19.88,19.81,19.88,23027.0,17.4952,17.5571,17.4952,17.5571,23027.0
2015-10-08 11:35:00,19.88,19.88,19.82,19.84,19813.0,17.5571,17.5571,17.5041,17.5217,19813.0
2015-10-08 11:40:00,19.84,19.85,19.83,19.85,23018.0,17.5217,17.5306,17.5129,17.5306,23018.0
2015-10-08 11:45:00,19.85,19.86,19.81,19.82,16550.0,17.5306,17.5394,17.4952,17.5041,16550.0
2015-10-08 11:50:00,19.82,19.83,19.82,19.82,14822.0,17.5041,17.5129,17.5041,17.5041,14822.0
2015-10-08 11:55:00,19.82,19.85,19.82,19.85,23893.0,17.5041,17.5306,17.5041,17.5306,23893.0
2015-10-08 12:00:00,19.85,19.86,19.83,19.84,56037.0,17.5306,17.5394,17.5129,17.5217,56037.0
2015-10-08 12:05:00,19.85,19.86,19.83,19.85,40246.0,17.5306,17.5394,17.5129,17.5306,40246.0
2015-10-08 12:10:00,19.85,19.88,19.83,19.86,19477.0,17.5306,17.5571,17.5129,17.5394,19477.0
2015-10-08 12:15:00,19.87,19.91,19.86,19.9,18750.0,17.5482,17.5836,17.5394,17.5747,18750.0
2015-10-08 12:20:00,19.89,19.91,19.88,19.88,16678.0,17.5659,17.5836,17.5571,17.5571,16678.0
2015-10-08 12:25:00,19.87,19.88,19.85,19.86,18361.0,17.5482,17.5571,17.5306,17.5394,18361.0
2015-10-08 12:30:00,19.87,19.88,19.83,19.88,83300.0,17.5482,17.5571,17.5129,17.5571,83300.0
2015-10-08 12:35:00,19.88,19.9,19.87,19.9,43262.0,17.5571,17.5747,17.5482,17.5747,43262.0
2015-10-08 12:40:00,19.9,19.92,19.9,19.91,28571.0,17.5747,17.5924,17.5747,17.5836,28571.0
2015-10-08 12:45:00,19.92,19.92,19.84,19.85,44582.0,17.5924,17.5924,17.5217,17.5306,44582.0
2015-10-08 12:50:00,19.85,19.86,19.83,19.86,39931.0,17.5306,17.5394,17.5129,17.5394,39931.0
2015-10-08 12:55:00,19.86,19.9,19.86,19.89,20393.0,17.5394,17.5747,17.5394,17.5659,20393.0
2015-10-08 13:00:00,19.89,19.91,19.86,19.87,17915.0,17.5659,17.5836,17.5394,17.5482,17915.0
2015-10-08 13:05:00,19.86,19.9,19.86,19.88,53306.0,17.5394,17.5747,17.5394,17.5571,53306.0
2015-10-08 13:10:00,19.88,19.88,19.85,19.85,26444.0,17.5571,17.5571,17.5306,17.5306,26444.0
2015-10-08 13:15:00,19.85,19.87,19.84,19.85,33933.0,17.5306,17.5482,17.5217,17.5306,33933.0
2015-10-08 13:20:00,19.85,19.88,19.85,19.86,56606.0,17.5306,17.5571,17.5306,17.5394,56606.0
2015-10-08 13:25:00,19.86,19.87,19.84,19.85,29956.0,17.5394,17.5482,17.5217,17.5306,29956.0
2015-10-08 13:30:00,19.85,19.88,19.85,19.88,7263.0,17.5306,17.5571,17.5306,17.5571,7263.0
2015-10-08 13:35:00,19.88,19.88,19.85,19.88,20783.0,17.5571,17.5571,17.5306,17.5571,20783.0
2015-10-08 13:40:00,19.88,19.88,19.87,19.88,3985.0,17.5571,17.5571,17.5482,17.5571,3985.0
2015-10-08 13:45:00,19.87,19.89,19.87,19.89,7440.0,17.5482,17.5659,17.5482,17.5659,7440.0
2015-10-08 13:50:00,19.89,19.91,19.87,19.91,32036.0,17.5659,17.5836,17.5482,17.5836,32036.0
2015-10-08 13:55:00,19.9,19.92,19.9,19.91,24188.0,17.5747,17.5924,17.5747,17.5836,24188.0
2015-10-08 14:00:00,19.91,19.96,19.91,19.94,115804.0,17.5836,17.6277,17.5836,17.6101,115804.0
2015-10-08 14:05:00,19.94,19.95,19.89,19.93,121496.0,17.6101,17.6189,17.5659,17.6012,121496.0
2015-10-08 14:10:00,19.93,20.01,19.93,19.98,171069.0,17.6012,17.6719,17.6012,17.6454,171069.0
2015-10-08 14:15:00,19.99,20.01,19.94,19.98,64779.0,17.6542,17.6719,17.6101,17.6454,64779.0
2015-10-08 14:20:00,19.99,20.1,19.98,20.09,184308.0,17.6542,17.7514,17.6454,17.7425,184308.0
2015-10-08 14:25:00,20.09,20.11,20.06,20.11,182801.0,17.7425,17.7602,17.716,17.7602,182801.0
2015-10-08 14:30:00,20.11,20.16,20.08,20.16,99216.0,17.7602,17.8043,17.7337,17.8043,99216.0
2015-10-08 14:35:00,20.15,20.2,20.15,20.2,21237.0,17.7955,17.8397,17.7955,17.8397,21237.0
2015-10-08 14:40:00,20.2,20.25,20.19,20.19,87642.0,17.8397,17.8838,17.8308,17.8308,87642.0
2015-10-08 14:45:00,20.19,20.2,20.17,20.17,64761.0,17.8308,17.8397,17.8132,17.8132,64761.0
2015-10-08 14:50:00,20.18,20.19,20.16,20.19,24106.0,17.822,17.8308,17.8043,17.8308,24106.0
2015-10-08 14:55:00,20.19,20.2,20.17,20.17,153126.0,17.8308,17.8397,17.8132,17.8132,153126.0
2015-10-08 15:00:00,20.17,20.19,20.16,20.19,80267.0,17.8132,17.8308,17.8043,17.8308,80267.0
2015-10-08 15:05:00,20.19,20.2,20.17,20.19,103089.0,17.8308,17.8397,17.8132,17.8308,103089.0
2015-10-08 15:10:00,20.19,20.23,20.18,20.21,125371.0,17.8308,17.8662,17.822,17.8485,125371.0
2015-10-08 15:15:00,20.22,20.23,20.2,20.21,141550.0,17.8573,17.8662,17.8397,17.8485,141550.0
2015-10-08 15:20:00,20.21,20.23,20.18,20.19,128432.0,17.8485,17.8662,17.822,17.8308,128432.0
2015-10-08 15:25:00,20.19,20.21,20.19,20.21,47542.0,17.8308,17.8485,17.8308,17.8485,47542.0
2015-10-08 15:30:00,20.21,20.22,20.18,20.19,138344.0,17.8485,17.8573,17.822,17.8308,138344.0
2015-10-08 15:35:00,20.19,20.2,20.16,20.17,70404.0,17.8308,17.8397,17.8043,17.8132,70404.0
2015-10-08 15:40:00,20.18,20.22,20.17,20.2,155804.0,17.822,17.8573,17.8132,17.8397,155804.0
2015-10-08 15:45:00,20.21,20.21,20.2,20.2,41879.0,17.8485,17.8485,17.8397,17.8397,41879.0
2015-10-08 15:50:00,20.2,20.21,20.19,20.2,113207.0,17.8397,17.8485,17.8308,17.8397,113207.0
2015-10-08 15:55:00,20.19,20.22,20.17,20.21,472814.0,17.8308,17.8573,17.8132,17.8485,472814.0
2015-10-09 09:30:00,20.18,20.2,20.14,20.19,88623.0,17.822,17.8397,17.7867,17.8308,88623.0
2015-10-09 09:35:00,20.18,20.22,20.16,20.21,73806.0,17.822,17.8573,17.8043,17.8485,73806.0
2015-10-09 09:40:00,20.21,20.23,20.18,20.21,106392.0,17.8485,17.8662,17.822,17.8485,106392.0
2015-10-09 09:45:00,20.22,20.25,20.2,20.23,90069.0,17.8573,17.8838,17.8397,17.8662,90069.0
2015-10-09 09:50:00,20.24,20.26,20.23,20.24,55472.0,17.875,17.8927,17.8662,17.875,55472.0
2015-10-09 09:55:00,20.24,20.27,20.22,20.25,52313.0,17.875,17.9015,17.8573,17.8838,52313.0
2015-10-09 10:00:00,20.25,20.27,20.21,20.21,61582.0,17.8838,17.9015,17.8485,17.8485,61582.0
2015-10-09 10:05:00,20.21,20.22,20.16,20.18,76896.0,17.8485,17.8573,17.8043,17.822,76896.0
2015-10-09 10:10:00,20.17,20.18,20.1,20.16,62985.0,17.8132,17.822,17.7514,17.8043,62985.0
2015-10-09 10:15:00,20.16,20.19,20.14,20.18,37292.0,17.8043,17.8308,17.7867,17.822,37292.0
2015-10-09 10:20:00,20.18,20.21,20.17,20.19,31896.0,17.822,17.8485,17.8132,17.8308,31896.0
2015-10-09 10:25:00,20.2,20.22,20.18,20.2,71265.0,17.8397,17.8573,17.822,17.8397,71265.0
2015-10-09 10:30:00,20.2,20.23,20.19,20.22,71154.0,17.8397,17.8662,17.8308,17.8573,71154.0
2015-10-09 10:35:00,20.22,20.25,20.2,20.21,76683.0,17.8573,17.8838,17.8397,17.8485,76683.0
2015-10-09 10:40:00,20.22,20.23,20.21,20.21,25897.0,17.8573,17.8662,17.8485,17.8485,25897.0
2015-10-09 10:45:00,20.21,20.23,20.15,20.16,37392.0,17.8485,17.8662,17.7955,17.8043,37392.0
2015-10-09 10:50:00,20.15,20.16,20.13,20.15,22697.0,17.7955,17.8043,17.7779,17.7955,22697.0
2015-10-09 10:55:00,20.15,20.2,20.14,20.19,19685.0,17.7955,17.8397,17.7867,17.8308,19685.0
2015-10-09 11:00:00,20.19,20.2,20.17,20.17,13856.0,17.8308,17.8397,17.8132,17.8132,13856.0
2015-10-09 11:05:00,20.17,20.2,20.16,20.2,29099.0,17.8132,17.8397,17.8043,17.8397,29099.0
2015-10-09 11:10:00,20.2,20.23,20.19,20.2,124557.0,17.8397,17.8662,17.8308,17.8397,124557.0
2015-10-09 11:15:00,20.2,20.25,20.2,20.23,40642.0,17.8397,17.8838,17.8397,17.8662,40642.0
2015-10-09 11:20:00,20.24,20.26,20.21,20.21,54430.0,17.875,17.8927,17.8485,17.8485,54430.0
2015-10-09 11:25:00,20.21,20.22,20.19,20.21,43176.0,17.8485,17.8573,17.8308,17.8485,43176.0
2015-10-09 11:30:00,20.21,20.22,20.18,20.18,29969.0,17.8485,17.8573,17.822,17.822,29969.0
2015-10-09 11:35:00,20.19,20.23,20.17,20.21,41071.0,17.8308,17.8662,17.8132,17.8485,41071.0
2015-10-09 11:40:00,20.21,20.22,20.19,20.2,22515.0,17.8485,17.8573,17.8308,17.8397,22515.0
2015-10-09 11:45:00,20.19,20.21,20.17,20.18,33378.0,17.8308,17.8485,17.8132,17.822,33378.0
2015-10-09 11:50:00,20.17,20.19,20.16,20.16,17707.0,17.8132,17.8308,17.8043,17.8043,17707.0
2015-10-09 11:55:00,20.15,20.16,20.11,20.12,48376.0,17.7955,17.8043,17.7602,17.769,48376.0
2015-10-09 12:00:00,20.12,20.13,20.09,20.12,60980.0,17.769,17.7779,17.7425,17.769,60980.0
2015-10-09 12:05:00,20.12,20.12,20.07,20.07,52460.0,17.769,17.769,17.7249,17.7249,52460.0
2015-10-09 12:10:00,20.08,20.08,20.03,20.05,53298.0,17.7337,17.7337,17.6895,17.7072,53298.0
2015-10-09 12:15:00,20.04,20.04,19.97,20.0,94898.0,17.6984,17.6984,17.6365,17.663,94898.0
2015-10-09 12:20:00,20.0,20.04,19.99,20.0,74971.0,17.663,17.6984,17.6542,17.663,74971.0
2015-10-09 12:25:00,20.02,20.02,19.99,19.99,17509.0,17.6807,17.6807,17.6542,17.6542,17509.0
2015-10-09 12:30:00,20.01,20.01,19.95,19.96,39132.0,17.6719,17.6719,17.6189,17.6277,39132.0
2015-10-09 12:35:00,19.95,19.97,19.93,19.95,33812.0,17.6189,17.6365,17.6012,17.6189,33812.0
2015-10-09 12:40:00,19.95,19.95,19.92,19.94,32054.0,17.6189,17.6189,17.5924,17.6101,32054.0
2015-10-09 12:45:00,19.94,20.0,19.94,19.98,32685.0,17.6101,17.663,17.6101,17.6454,32685.0
2015-10-09 12:50:00,19.99,20.06,19.99,20.03,72143.0,17.6542,17.716,17.6542,17.6895,72143.0
2015-10-09 12:55:00,20.04,20.08,20.04,20.07,33041.0,17.6984,17.7337,17.6984,17.7249,33041.0
2015-10-09 13:00:00,20.06,20.1,20.06,20.1,37508.0,17.716,17.7514,17.716,17.7514,37508.0
2015-10-09 13:05:00,20.09,20.1,20.04,20.05,33642.0,17.7425,17.7514,17.6984,17.7072,33642.0
2015-10-09 13:10:00,20.03,20.05,20.02,20.03,36279.0,17.6895,17.7072,17.6807,17.6895,36279.0
2015-10-09 13:15:00,20.03,20.06,20.03,20.05,20552.0,17.6895,17.716,17.6895,17.7072,20552.0
2015-10-09 13:20:00,20.06,20.08,20.05,20.07,32729.0,17.716,17.7337,17.7072,17.7249,32729.0
2015-10-09 13:25:00,20.07,20.08,20.03,20.03,34992.0,17.7249,17.7337,17.6895,17.6895,34992.0
2015-10-09 13:30:00,20.03,20.05,20.03,20.05,9310.0,17.6895,17.7072,17.6895,17.7072,9310.0
2015-10-09 13:35:00,20.05,20.07,20.03,20.06,17732.0,17.7072,17.7249,17.6895,17.716,17732.0
2015-10-09 13:40:00,20.07,20.11,20.05,20.11,38557.0,17.7249,17.7602,17.7072,17.7602,38557.0
2015-10-09 13:45:00,20.11,20.16,20.1,20.16,41760.0,17.7602,17.8043,17.7514,17.8043,41760.0
2015-10-09 13:50:00,20.16,20.16,20.14,20.16,12823.0,17.8043,17.8043,17.7867,17.8043,12823.0
2015-10-09 13:55:00,20.15,20.2,20.15,20.17,39655.0,17.7955,17.8397,17.7955,17.8132,39655.0
2015-10-09 14:00:00,20.17,20.19,20.16,20.18,41554.0,17.8132,17.8308,17.8043,17.822,41554.0
2015-10-09 14:05:00,20.18,20.2,20.14,20.14,60366.0,17.822,17.8397,17.7867,17.7867,60366.0
2015-10-09 14:10:00,20.14,20.16,20.14,20.16,27162.0,17.7867,17.8043,17.7867,17.8043,27162.0
2015-10-09 14:15:00,20.16,20.16,20.1,20.11,32566.0,17.8043,17.8043,17.7514,17.7602,32566.0
2015-10-09 14:20:00,20.12,20.14,20.11,20.14,14136.0,17.769,17.7867,17.7602,17.7867,14136.0
2015-10-09 14:25:00,20.14,20.19,20.13,20.19,45809.0,17.7867,17.8308,17.7779,17.8308,45809.0
2015-10-09 14:30:00,20.18,20.19,20.16,20.17,16050.0,17.822,17.8308,17.8043,17.8132,16050.0
2015-10-09 14:35:00,20.17,20.2,20.16,20.2,19089.0,17.8132,17.8397,17.8043,17.8397,19089.0
2015-10-09 14:40:00,20.2,20.2,20.18,20.19,21477.0,17.8397,17.8397,17.822,17.8308,21477.0
2015-10-09 14:45:00,20.19,20.2,20.17,20.18,34502.0,17.8308,17.8397,17.8132,17.822,34502.0
2015-10-09 14:50:00,20.18,20.2,20.17,20.19,27727.0,17.822,17.8397,17.8132,17.8308,27727.0
2015-10-09 14:55:00,20.18,20.21,20.18,20.2,24927.0,17.822,17.8485,17.822,17.8397,24927.0
2015-10-09 15:00:00,20.19,20.2,20.15,20.17,19798.0,17.8308,17.8397,17.7955,17.8132,19798.0
2015-10-09 15:05:00,20.17,20.19,20.16,20.18,42335.0,17.8132,17.8308,17.8043,17.822,42335.0
2015-10-09 15:10:00,20.18,20.19,20.16,20.18,27854.0,17.822,17.8308,17.8043,17.822,27854.0
2015-10-09 15:15:00,20.18,20.18,20.14,20.14,48941.0,17.822,17.822,17.7867,17.7867,48941.0
2015-10-09 15:20:00,20.14,20.18,20.13,20.17,48385.0,17.7867,17.822,17.7779,17.8132,48385.0
2015-10-09 15:25:00,20.17,20.19,20.16,20.17,34261.0,17.8132,17.8308,17.8043,17.8132,34261.0
2015-10-09 15:30:00,20.17,20.19,20.16,20.16,129812.0,17.8132,17.8308,17.8043,17.8043,129812.0
2015-10-09 15:35:00,20.17,20.17,20.12,20.13,114230.0,17.8132,17.8132,17.769,17.7779,114230.0
2015-10-09 15:40:00,20.12,20.13,20.09,20.13,93816.0,17.769,17.7779,17.7425,17.7779,93816.0
2015-10-09 15:45:00,20.13,20.14,20.11,20.12,92517.0,17.7779,17.7867,17.7602,17.769,92517.0
2015-10-09 15:50:00,20.12,20.13,20.11,20.13,93928.0,17.769,17.7779,17.7602,17.7779,93928.0
2015-10-09 15:55:00,20.13,20.14,20.12,20.13,206740.0,17.7779,17.7867,17.769,17.7779,206740.0
2015-10-12 09:30:00,20.14,20.2,20.03,20.04,29106.0,17.7867,17.8397,17.6895,17.6984,29106.0
2015-10-12 09:35:00,20.04,20.06,20.01,20.05,16441.0,17.6984,17.716,17.6719,17.7072,16441.0
2015-10-12 09:40:00,20.05,20.06,20.01,20.03,48637.0,17.7072,17.716,17.6719,17.6895,48637.0
2015-10-12 09:45:00,20.03,20.03,19.96,19.98,32243.0,17.6895,17.6895,17.6277,17.6454,32243.0
2015-10-12 09:50:00,19.99,19.99,19.93,19.94,17161.0,17.6542,17.6542,17.6012,17.6101,17161.0
2015-10-12 09:55:00,19.94,19.99,19.94,19.96,13400.0,17.6101,17.6542,17.6101,17.6277,13400.0
2015-10-12 10:00:00,19.98,19.98,19.94,19.98,26535.0,17.6454,17.6454,17.6101,17.6454,26535.0
2015-10-12 10:05:00,19.97,19.98,19.95,19.96,10931.0,17.6365,17.6454,17.6189,17.6277,10931.0
2015-10-12 10:10:00,19.96,20.01,19.95,19.97,30015.0,17.6277,17.6719,17.6189,17.6365,30015.0
2015-10-12 10:15:00,19.96,19.97,19.91,19.93,14963.0,17.6277,17.6365,17.5836,17.6012,14963.0
2015-10-12 10:20:00,19.92,19.92,19.82,19.85,68877.0,17.5924,17.5924,17.5041,17.5306,68877.0
2015-10-12 10:25:00,19.85,19.85,19.8,19.81,153291.0,17.5306,17.5306,17.4864,17.4952,153291.0
2015-10-12 10:30:00,19.8,19.84,19.8,19.82,89276.0,17.4864,17.5217,17.4864,17.5041,89276.0
2015-10-12 10:35:00,19.83,19.84,19.81,19.83,43544.0,17.5129,17.5217,17.4952,17.5129,43544.0
2015-10-12 10:40:00,19.83,19.84,19.8,19.84,30412.0,17.5129,17.5217,17.4864,17.5217,30412.0
2015-10-12 10:45:00,19.84,19.9,19.83,19.9,22135.0,17.5217,17.5747,17.5129,17.5747,22135.0
2015-10-12 10:50:00,19.9,19.91,19.84,19.85,23161.0,17.5747,17.5836,17.5217,17.5306,23161.0
2015-10-12 10:55:00,19.85,19.88,19.84,19.86,13000.0,17.5306,17.5571,17.5217,17.5394,13000.0
2015-10-12 11:00:00,19.85,19.91,19.85,19.9,26759.0,17.5306,17.5836,17.5306,17.5747,26759.0
2015-10-12 11:05:00,19.89,19.94,19.89,19.93,33074.0,17.5659,17.6101,17.5659,17.6012,33074.0
2015-10-12 11:10:00,19.93,19.93,19.89,19.89,12328.0,17.6012,17.6012,17.5659,17.5659,12328.0
2015-10-12 11:15:00,19.9,19.9,19.87,19.89,26433.0,17.5747,17.5747,17.5482,17.5659,26433.0
2015-10-12 11:20:00,19.89,19.94,19.88,19.93,35992.0,17.5659,17.6101,17.5571,17.6012,35992.0
2015-10-12 11:25:00,19.92,19.96,19.91,19.95,19557.0,17.5924,17.6277,17.5836,17.6189,19557.0
2015-10-12 11:30:00,19.96,19.98,19.95,19.96,34636.0,17.6277,17.6454,17.6189,17.6277,34636.0
2015-10-12 11:35:00,19.96,20.01,19.96,20.01,21054.0,17.6277,17.6719,17.6277,17.6719,21054.0
2015-10-12 11:40:00,20.0,20.07,19.98,20.06,57649.0,17.663,17.7249,17.6454,17.716,57649.0
2015-10-12 11:45:00,20.05,20.06,20.03,20.06,15014.0,17.7072,17.716,17.6895,17.716,15014.0
2015-10-12 11:50:00,20.06,20.07,19.98,19.99,87199.0,17.716,17.7249,17.6454,17.6542,87199.0
2015-10-12 11:55:00,19.99,20.0,19.95,19.96,49315.0,17.6542,17.663,17.6189,17.6277,49315.0
2015-10-12 12:00:00,19.96,19.99,19.95,19.98,57933.0,17.6277,17.6542,17.6189,17.6454,57933.0
2015-10-12 12:05:00,19.98,19.99,19.97,19.98,26727.0,17.6454,17.6542,17.6365,17.6454,26727.0
2015-10-12 12:10:00,19.99,20.0,19.98,19.98,24742.0,17.6542,17.663,17.6454,17.6454,24742.0
2015-10-12 12:15:00,19.98,20.0,19.93,19.93,88944.0,17.6454,17.663,17.6012,17.6012,88944.0
2015-10-12 12:20:00,19.93,19.93,19.89,19.89,97906.0,17.6012,17.6012,17.5659,17.5659,97906.0
2015-10-12 12:25:00,19.89,19.9,19.88,19.89,79493.0,17.5659,17.5747,17.5571,17.5659,79493.0
2015-10-12 12:30:00,19.9,19.92,19.88,19.92,88106.0,17.5747,17.5924,17.5571,17.5924,88106.0
2015-10-12 12:35:00,19.93,19.94,19.9,19.91,28045.0,17.6012,17.6101,17.5747,17.5836,28045.0
2015-10-12 12:40:00,19.91,19.91,19.86,19.88,17661.0,17.5836,17.5836,17.5394,17.5571,17661.0
2015-10-12 12:45:00,19.88,19.89,19.87,19.87,22395.0,17.5571,17.5659,17.5482,17.5482,22395.0
2015-10-12 12:50:00,19.87,19.89,19.87,19.88,19094.0,17.5482,17.5659,17.5482,17.5571,19094.0
2015-10-12 12:55:00,19.88,19.88,19.87,19.88,5250.0,17.5571,17.5571,17.5482,17.5571,5250.0
2015-10-12 13:00:00,19.88,19.88,19.85,19.86,12880.0,17.5571,17.5571,17.5306,17.5394,12880.0
2015-10-12 13:05:00,19.86,19.87,19.83,19.84,12501.0,17.5394,17.5482,17.5129,17.5217,12501.0
2015-10-12 13:10:00,19.84,19.88,19.84,19.85,26475.0,17.5217,17.5571,17.5217,17.5306,26475.0
2015-10-12 13:15:00,19.86,19.88,19.86,19.87,26235.0,17.5394,17.5571,17.5394,17.5482,26235.0
2015-10-12 13:20:00,19.87,19.9,19.86,19.89,20303.0,17.5482,17.5747,17.5394,17.5659,20303.0
2015-10-12 13:25:00,19.9,19.9,19.88,19.9,9171.0,17.5747,17.5747,17.5571,17.5747,9171.0
2015-10-12 13:30:00,19.9,19.94,19.9,19.94,15876.0,17.5747,17.6101,17.5747,17.6101,15876.0
2015-10-12 13:35:00,19.94,19.98,19.94,19.96,17163.0,17.6101,17.6454,17.6101,17.6277,17163.0
2015-10-12 13:40:00,19.96,19.99,19.96,19.97,19874.0,17.6277,17.6542,17.6277,17.6365,19874.0
2015-10-12 13:45:00,19.97,20.02,19.97,20.0,37503.0,17.6365,17.6807,17.6365,17.663,37503.0
2015-10-12 13:50:00,20.0,20.01,19.97,19.98,16413.0,17.663,17.6719,17.6365,17.6454,16413.0
2015-10-12 13:55:00,19.99,20.03,19.99,20.02,67747.0,17.6542,17.6895,17.6542,17.6807,67747.0
2015-10-12 14:00:00,20.01,20.03,19.99,20.02,27206.0,17.6719,17.6895,17.6542,17.6807,27206.0
2015-10-12 14:05:00,20.03,20.05,20.02,20.05,42989.0,17.6895,17.7072,17.6807,17.7072,42989.0
2015-10-12 14:10:00,20.05,20.05,20.03,20.03,22760.0,17.7072,17.7072,17.6895,17.6895,22760.0
2015-10-12 14:15:00,20.03,20.07,20.03,20.05,30528.0,17.6895,17.7249,17.6895,17.7072,30528.0
2015-10-12 14:20:00,20.05,20.06,20.03,20.05,59655.0,17.7072,17.716,17.6895,17.7072,59655.0
2015-10-12 14:25:00,20.04,20.06,20.03,20.06,42557.0,17.6984,17.716,17.6895,17.716,42557.0
2015-10-12 14:30:00,20.06,20.06,20.03,20.05,27870.0,17.716,17.716,17.6895,17.7072,27870.0
2015-10-12 14:35:00,20.05,20.07,20.05,20.07,11328.0,17.7072,17.7249,17.7072,17.7249,11328.0
2015-10-12 14:40:00,20.06,20.09,20.05,20.09,18118.0,17.716,17.7425,17.7072,17.7425,18118.0
2015-10-12 14:45:00,20.08,20.09,20.07,20.08,9056.0,17.7337,17.7425,17.7249,17.7337,9056.0
2015-10-12 14:50:00,20.08,20.12,20.08,20.11,17575.0,17.7337,17.769,17.7337,17.7602,17575.0
2015-10-12 14:55:00,20.1,20.11,20.09,20.09,21553.0,17.7514,17.7602,17.7425,17.7425,21553.0
2015-10-12 15:00:00,20.1,20.12,20.08,20.09,22766.0,17.7514,17.769,17.7337,17.7425,22766.0
2015-10-12 15:05:00,20.09,20.1,20.07,20.1,17780.0,17.7425,17.7514,17.7249,17.7514,17780.0
2015-10-12 15:10:00,20.09,20.11,20.08,20.09,26040.0,17.7425,17.7602,17.7337,17.7425,26040.0
2015-10-12 15:15:00,20.09,20.09,20.07,20.08,13964.0,17.7425,17.7425,17.7249,17.7337,13964.0
2015-10-12 15:20:00,20.09,20.11,20.08,20.11,10658.0,17.7425,17.7602,17.7337,17.7602,10658.0
2015-10-12 15:25:00,20.1,20.12,20.1,20.11,9187.0,17.7514,17.769,17.7514,17.7602,9187.0
2015-10-12 15:30:00,20.11,20.12,20.1,20.12,46304.0,17.7602,17.769,17.7514,17.769,46304.0
2015-10-12 15:35:00,20.12,20.14,20.11,20.12,63624.0,17.769,17.7867,17.7602,17.769,63624.0
2015-10-12 15:40:00,20.12,20.13,20.11,20.11,43057.0,17.769,17.7779,17.7602,17.7602,43057.0
2015-10-12 15:45:00,20.11,20.11,20.08,20.09,120280.0,17.7602,17.7602,17.7337,17.7425,120280.0
2015-10-12 15:50:00,20.08,20.09,20.07,20.07,51922.0,17.7337,17.7425,17.7249,17.7249,51922.0
2015-10-12 15:55:00,20.07,20.1,20.07,20.09,118108.0,17.7249,17.7514,17.7249,17.7425,118108.0
2015-10-13 09:30:00,19.64,19.8,19.59,19.64,194089.0,17.3451,17.4864,17.3009,17.3451,194089.0
2015-10-13 09:35:00,19.64,19.79,19.63,19.72,170363.0,17.3451,17.4776,17.3363,17.4158,170363.0
2015-10-13 09:40:00,19.71,19.76,19.66,19.75,152199.0,17.4069,17.4511,17.3628,17.4423,152199.0
2015-10-13 09:45:00,19.75,19.75,19.62,19.65,138437.0,17.4423,17.4423,17.3274,17.3539,138437.0
2015-10-13 09:50:00,19.65,19.67,19.6,19.67,94674.0,17.3539,17.3716,17.3098,17.3716,94674.0
2015-10-13 09:55:00,19.66,19.67,19.57,19.62,111997.0,17.3628,17.3716,17.2833,17.3274,111997.0
2015-10-13 10:00:00,19.63,19.69,19.61,19.69,89558.0,17.3363,17.3893,17.3186,17.3893,89558.0
2015-10-13 10:05:00,19.69,19.77,19.68,19.76,113673.0,17.3893,17.4599,17.3804,17.4511,113673.0
2015-10-13 10:10:00,19.76,19.8,19.74,19.75,109934.0,17.4511,17.4864,17.4334,17.4423,109934.0
2015-10-13 10:15:00,19.74,19.79,19.73,19.76,161174.0,17.4334,17.4776,17.4246,17.4511,161174.0
2015-10-13 10:20:00,19.77,19.83,19.76,19.79,134517.0,17.4599,17.5129,17.4511,17.4776,134517.0
2015-10-13 10:25:00,19.79,19.89,19.78,19.84,144402.0,17.4776,17.5659,17.4687,17.5217,144402.0
2015-10-13 10:30:00,19.85,19.89,19.83,19.89,86987.0,17.5306,17.5659,17.5129,17.5659,86987.0
2015-10-13 10:35:00,19.88,19.9,19.85,19.85,103079.0,17.5571,17.5747,17.5306,17.5306,103079.0
2015-10-13 10:40:00,19.86,19.87,19.85,19.86,333242.0,17.5394,17.5482,17.5306,17.5394,333242.0
2015-10-13 10:45:00,19.85,19.87,19.83,19.83,154944.0,17.5306,17.5482,17.5129,17.5129,154944.0
2015-10-13 10:50:00,19.83,19.85,19.81,19.82,79872.0,17.5129,17.5306,17.4952,17.5041,79872.0
2015-10-13 10:55:00,19.82,19.9,19.81,19.88,85347.0,17.5041,17.5747,17.4952,17.5571,85347.0
2015-10-13 11:00:00,19.87,19.94,19.86,19.93,87273.0,17.5482,17.6101,17.5394,17.6012,87273.0
2015-10-13 11:05:00,19.94,19.95,19.9,19.9,59691.0,17.6101,17.6189,17.5747,17.5747,59691.0
2015-10-13 11:10:00,19.9,19.93,19.86,19.87,76833.0,17.5747,17.6012,17.5394,17.5482,76833.0
2015-10-13 11:15:00,19.88,19.9,19.85,19.89,249301.0,17.5571,17.5747,17.5306,17.5659,249301.0
2015-10-13 11:20:00,19.89,19.92,19.88,19.91,108769.0,17.5659,17.5924,17.5571,17.5836,108769.0
2015-10-13 11:25:00,19.91,19.93,19.9,19.91,179944.0,17.5836,17.6012,17.5747,17.5836,179944.0
2015-10-13 11:30:00,19.91,19.97,19.9,19.97,217869.0,17.5836,17.6365,17.5747,17.6365,217869.0
2015-10-13 11:35:00,19.96,19.98,19.93,19.95,91527.0,17.6277,17.6454,17.6012,17.6189,91527.0
2015-10-13 11:40:00,19.95,19.95,19.9,19.94,75183.0,17.6189,17.6189,17.5747,17.6101,75183.0
2015-10-13 11:45:00,19.94,19.98,19.92,19.93,52952.0,17.6101,17.6454,17.5924,17.6012,52952.0
2015-10-13 11:50:00,19.92,19.94,19.9,19.94,92306.0,17.5924,17.6101,17.5747,17.6101,92306.0
2015-10-13 11:55:00,19.94,19.95,19.9,19.91,35707.0,17.6101,17.6189,17.5747,17.5836,35707.0
2015-10-13 12:00:00,19.91,19.94,19.9,19.9,47750.0,17.5836,17.6101,17.5747,17.5747,47750.0
2015-10-13 12:05:00,19.9,19.94,19.9,19.92,74573.0,17.5747,17.6101,17.5747,17.5924,74573.0
2015-10-13 12:10:00,19.92,19.93,19.9,19.9,35133.0,17.5924,17.6012,17.5747,17.5747,35133.0
2015-10-13 12:15:00,19.9,19.91,19.88,19.88,102699.0,17.5747,17.5836,17.5571,17.5571,102699.0
2015-10-13 12:20:00,19.88,19.89,19.84,19.88,97817.0,17.5571,17.5659,17.5217,17.5571,97817.0
2015-10-13 12:25:00,19.88,19.88,19.85,19.85,48874.0,17.5571,17.5571,17.5306,17.5306,48874.0
2015-10-13 12:30:00,19.85,19.86,19.78,19.78,713298.0,17.5306,17.5394,17.4687,17.4687,713298.0
2015-10-13 12:35:00,19.78,19.8,19.73,19.74,162232.0,17.4687,17.4864,17.4246,17.4334,162232.0
2015-10-13 12:40:00,19.74,19.79,19.74,19.75,81667.0,17.4334,17.4776,17.4334,17.4423,81667.0
2015-10-13 12:45:00,19.75,19.76,19.71,19.73,80410.0,17.4423,17.4511,17.4069,17.4246,80410.0
2015-10-13 12:50:00,19.73,19.74,19.67,19.68,63863.0,17.4246,17.4334,17.3716,17.3804,63863.0
2015-10-13 12:55:00,19.68,19.68,19.62,19.62,61029.0,17.3804,17.3804,17.3274,17.3274,61029.0
2015-10-13 13:00:00,19.62,19.65,19.61,19.64,68577.0,17.3274,17.3539,17.3186,17.3451,68577.0
2015-10-13 13:05:00,19.64,19.67,19.63,19.65,41068.0,17.3451,17.3716,17.3363,17.3539,41068.0
2015-10-13 13:10:00,19.65,19.68,19.65,19.66,27662.0,17.3539,17.3804,17.3539,17.3628,27662.0
2015-10-13 13:15:00,19.67,19.72,19.66,19.7,96022.0,17.3716,17.4158,17.3628,17.3981,96022.0
2015-10-13 13:20:00,19.69,19.7,19.65,19.66,64298.0,17.3893,17.3981,17.3539,17.3628,64298.0
2015-10-13 13:25:00,19.66,19.68,19.63,19.67,101077.0,17.3628,17.3804,17.3363,17.3716,101077.0
2015-10-13 13:30:00,19.67,19.67,19.57,19.58,68786.0,17.3716,17.3716,17.2833,17.2921,68786.0
2015-10-13 13:35:00,19.58,19.58,19.52,19.52,78916.0,17.2921,17.2921,17.2391,17.2391,78916.0
2015-10-13 13:40:00,19.52,19.55,19.51,19.53,42636.0,17.2391,17.2656,17.2303,17.248,42636.0
2015-10-13 13:45:00,19.53,19.62,19.52,19.62,70494.0,17.248,17.3274,17.2391,17.3274,70494.0
2015-10-13 13:50:00,19.62,19.64,19.6,19.6,39696.0,17.3274,17.3451,17.3098,17.3098,39696.0
2015-10-13 13:55:00,19.6,19.61,19.53,19.55,185684.0,17.3098,17.3186,17.248,17.2656,185684.0
2015-10-13 14:00:00,19.55,19.56,19.54,19.55,106123.0,17.2656,17.2745,17.2568,17.2656,106123.0
2015-10-13 14:05:00,19.55,19.56,19.53,19.56,50764.0,17.2656,17.2745,17.248,17.2745,50764.0
2015-10-13 14:10:00,19.55,19.61,19.55,19.6,86883.0,17.2656,17.3186,17.2656,17.3098,86883.0
2015-10-13 14:15:00,19.6,19.61,19.54,19.54,72833.0,17.3098,17.3186,17.2568,17.2568,72833.0
2015-10-13 14:20:00,19.54,19.55,19.52,19.54,67104.0,17.2568,17.2656,17.2391,17.2568,67104.0
2015-10-13 14:25:00,19.53,19.56,19.53,19.55,61080.0,17.248,17.2745,17.248,17.2656,61080.0
2015-10-13 14:30:00,19.55,19.55,19.52,19.54,68103.0,17.2656,17.2656,17.2391,17.2568,68103.0
2015-10-13 14:35:00,19.54,19.55,19.5,19.5,132766.0,17.2568,17.2656,17.2215,17.2215,132766.0
2015-10-13 14:40:00,19.51,19.51,19.47,19.51,185243.0,17.2303,17.2303,17.195,17.2303,185243.0
2015-10-13 14:45:00,19.51,19.55,19.5,19.54,54476.0,17.2303,17.2656,17.2215,17.2568,54476.0
2015-10-13 14:50:00,19.55,19.55,19.54,19.54,59291.0,17.2656,17.2656,17.2568,17.2568,59291.0
2015-10-13 14:55:00,19.55,19.61,19.54,19.59,134730.0,17.2656,17.3186,17.2568,17.3009,134730.0
2015-10-13 15:00:00,19.59,19.59,19.54,19.55,51724.0,17.3009,17.3009,17.2568,17.2656,51724.0
2015-10-13 15:05:00,19.55,19.57,19.54,19.56,78005.0,17.2656,17.2833,17.2568,17.2745,78005.0
2015-10-13 15:10:00,19.56,19.57,19.52,19.55,201731.0,17.2745,17.2833,17.2391,17.2656,201731.0
2015-10-13 15:15:00,19.55,19.56,19.51,19.51,99608.0,17.2656,17.2745,17.2303,17.2303,99608.0
2015-10-13 15:20:00,19.52,19.52,19.5,19.51,121192.0,17.2391,17.2391,17.2215,17.2303,121192.0
2015-10-13 15:25:00,19.51,19.53,19.5,19.53,135150.0,17.2303,17.248,17.2215,17.248,135150.0
2015-10-13 15:30:00,19.53,19.54,19.5,19.5,69710.0,17.248,17.2568,17.2215,17.2215,69710.0
2015-10-13 15:35:00,19.5,19.51,19.46,19.48,158959.0,17.2215,17.2303,17.1861,17.2038,158959.0
2015-10-13 15:40:00,19.47,19.48,19.43,19.45,117335.0,17.195,17.2038,17.1596,17.1773,117335.0
2015-10-13 15:45:00,19.45,19.45,19.42,19.42,158906.0,17.1773,17.1773,17.1508,17.1508,158906.0
2015-10-13 15:50:00,19.43,19.43,19.4,19.41,275358.0,17.1596,17.1596,17.1331,17.142,275358.0
2015-10-13 15:55:00,19.42,19.51,19.41,19.49,686259.0,17.1508,17.2303,17.142,17.2126,686259.0
2015-10-14 09:30:00,19.45,19.54,19.29,19.31,149150.0,17.1773,17.2568,17.036,17.0537,149150.0
2015-10-14 09:35:00,19.31,19.34,19.24,19.25,136388.0,17.0537,17.0802,16.9918,17.0007,136388.0
2015-10-14 09:40:00,19.24,19.26,19.18,19.21,126610.0,16.9918,17.0095,16.9389,16.9654,126610.0
2015-10-14 09:45:00,19.21,19.24,19.19,19.2,136942.0,16.9654,16.9918,16.9477,16.9565,136942.0
2015-10-14 09:50:00,19.2,19.2,19.18,19.2,109488.0,16.9565,16.9565,16.9389,16.9565,109488.0
2015-10-14 09:55:00,19.19,19.22,19.19,19.21,95992.0,16.9477,16.9742,16.9477,16.9654,95992.0
2015-10-14 10:00:00,19.21,19.21,19.17,19.18,64339.0,16.9654,16.9654,16.93,16.9389,64339.0
2015-10-14 10:05:00,19.18,19.18,19.09,19.1,144371.0,16.9389,16.9389,16.8594,16.8682,144371.0
2015-10-14 10:10:00,19.1,19.11,19.06,19.06,57841.0,16.8682,16.877,16.8329,16.8329,57841.0
2015-10-14 10:15:00,19.06,19.07,18.99,19.0,197238.0,16.8329,16.8417,16.7711,16.7799,197238.0
2015-10-14 10:20:00,18.99,19.01,18.83,18.85,528267.0,16.7711,16.7887,16.6298,16.6474,528267.0
2015-10-14 10:25:00,18.85,18.86,18.73,18.75,199480.0,16.6474,16.6562,16.5414,16.5591,199480.0
2015-10-14 10:30:00,18.74,18.78,18.71,18.75,101722.0,16.5503,16.5856,16.5238,16.5591,101722.0
2015-10-14 10:35:00,18.75,18.77,18.71,18.77,153280.0,16.5591,16.5768,16.5238,16.5768,153280.0
2015-10-14 10:40:00,18.77,18.91,18.76,18.9,276897.0,16.5768,16.7004,16.5679,16.6916,276897.0
2015-10-14 10:45:00,18.9,18.94,18.78,18.82,165486.0,16.6916,16.7269,16.5856,16.6209,165486.0
2015-10-14 10:50:00,18.82,18.88,18.81,18.83,106836.0,16.6209,16.6739,16.6121,16.6298,106836.0
2015-10-14 10:55:00,18.84,18.85,18.8,18.81,106500.0,16.6386,16.6474,16.6033,16.6121,106500.0
2015-10-14 11:00:00,18.81,18.82,18.75,18.78,110891.0,16.6121,16.6209,16.5591,16.5856,110891.0
2015-10-14 11:05:00,18.78,18.78,18.7,18.76,115668.0,16.5856,16.5856,16.5149,16.5679,115668.0
2015-10-14 11:10:00,18.76,18.76,18.67,18.67,129652.0,16.5679,16.5679,16.4884,16.4884,129652.0
2015-10-14 11:15:00,18.66,18.73,18.63,18.72,159944.0,16.4796,16.5414,16.4531,16.5326,159944.0
2015-10-14 11:20:00,18.71,18.81,18.68,18.8,281388.0,16.5238,16.6121,16.4973,16.6033,281388.0
2015-10-14 11:25:00,18.8,18.84,18.77,18.81,100787.0,16.6033,16.6386,16.5768,16.6121,100787.0
2015-10-14 11:30:00,18.82,18.84,18.8,18.84,124020.0,16.6209,16.6386,16.6033,16.6386,124020.0
2015-10-14 11:35:00,18.84,18.85,18.78,18.85,114544.0,16.6386,16.6474,16.5856,16.6474,114544.0
2015-10-14 11:40:00,18.85,18.94,18.83,18.89,175297.0,16.6474,16.7269,16.6298,16.6827,175297.0
2015-10-14 11:45:00,18.89,18.89,18.82,18.82,74974.0,16.6827,16.6827,16.6209,16.6209,74974.0
2015-10-14 11:50:00,18.82,18.88,18.8,18.87,105209.0,16.6209,16.6739,16.6033,16.6651,105209.0
2015-10-14 11:55:00,18.87,18.89,18.85,18.89,71097.0,16.6651,16.6827,16.6474,16.6827,71097.0
2015-10-14 12:00:00,18.89,18.92,18.88,18.89,117435.0,16.6827,16.7092,16.6739,16.6827,117435.0
2015-10-14 12:05:00,18.88,18.91,18.88,18.88,142398.0,16.6739,16.7004,16.6739,16.6739,142398.0
2015-10-14 12:10:00,18.89,18.93,18.89,18.92,104366.0,16.6827,16.7181,16.6827,16.7092,104366.0
2015-10-14 12:15:00,18.91,18.92,18.9,18.91,34728.0,16.7004,16.7092,16.6916,16.7004,34728.0
2015-10-14 12:20:00,18.9,18.91,18.86,18.88,105609.0,16.6916,16.7004,16.6562,16.6739,105609.0
2015-10-14 12:25:00,18.88,18.91,18.86,18.87,73248.0,16.6739,16.7004,16.6562,16.6651,73248.0
2015-10-14 12:30:00,18.86,18.92,18.86,18.91,67648.0,16.6562,16.7092,16.6562,16.7004,67648.0
2015-10-14 12:35:00,18.91,18.92,18.88,18.9,63285.0,16.7004,16.7092,16.6739,16.6916,63285.0
2015-10-14 12:40:00,18.89,19.01,18.89,19.0,126914.0,16.6827,16.7887,16.6827,16.7799,126914.0
2015-10-14 12:45:00,19.0,19.0,18.96,18.98,72947.0,16.7799,16.7799,16.7446,16.7622,72947.0
2015-10-14 12:50:00,18.98,19.02,18.98,18.98,69493.0,16.7622,16.7976,16.7622,16.7622,69493.0
2015-10-14 12:55:00,18.98,19.0,18.94,18.94,28931.0,16.7622,16.7799,16.7269,16.7269,28931.0
2015-10-14 13:00:00,18.95,18.98,18.94,18.94,52397.0,16.7357,16.7622,16.7269,16.7269,52397.0
2015-10-14 13:05:00,18.94,18.95,18.91,18.91,25698.0,16.7269,16.7357,16.7004,16.7004,25698.0
2015-10-14 13:10:00,18.91,18.92,18.88,18.91,111219.0,16.7004,16.7092,16.6739,16.7004,111219.0
2015-10-14 13:15:00,18.91,18.97,18.91,18.97,145632.0,16.7004,16.7534,16.7004,16.7534,145632.0
2015-10-14 13:20:00,18.97,18.98,18.94,18.95,36237.0,16.7534,16.7622,16.7269,16.7357,36237.0
2015-10-14 13:25:00,18.94,18.95,18.9,18.94,52010.0,16.7269,16.7357,16.6916,16.7269,52010.0
2015-10-14 13:30:00,18.93,18.98,18.91,18.98,68861.0,16.7181,16.7622,16.7004,16.7622,68861.0
2015-10-14 13:35:00,18.98,19.0,18.96,18.97,61786.0,16.7622,16.7799,16.7446,16.7534,61786.0
2015-10-14 13:40:00,18.98,18.98,18.92,18.93,49711.0,16.7622,16.7622,16.7092,16.7181,49711.0
2015-10-14 13:45:00,18.94,18.96,18.92,18.94,38864.0,16.7269,16.7446,16.7092,16.7269,38864.0
2015-10-14 13:50:00,18.93,18.96,18.91,18.95,52858.0,16.7181,16.7446,16.7004,16.7357,52858.0
2015-10-14 13:55:00,18.94,18.98,18.93,18.97,44038.0,16.7269,16.7622,16.7181,16.7534,44038.0
2015-10-14 14:00:00,18.98,18.99,18.91,18.91,86422.0,16.7622,16.7711,16.7004,16.7004,86422.0
2015-10-14 14:05:00,18.91,18.92,18.83,18.87,100539.0,16.7004,16.7092,16.6298,16.6651,100539.0
2015-10-14 14:10:00,18.86,18.93,18.85,18.93,106779.0,16.6562,16.7181,16.6474,16.7181,106779.0
2015-10-14 14:15:00,18.93,18.94,18.91,18.91,79800.0,16.7181,16.7269,16.7004,16.7004,79800.0
2015-10-14 14:20:00,18.91,18.94,18.91,18.93,65207.0,16.7004,16.7269,16.7004,16.7181,65207.0
2015-10-14 14:25:00,18.93,18.96,18.91,18.96,131025.0,16.7181,16.7446,16.7004,16.7446,131025.0
2015-10-14 14:30:00,18.95,18.96,18.9,18.91,81237.0,16.7357,16.7446,16.6916,16.7004,81237.0
2015-10-14 14:35:00,18.9,18.93,18.88,18.91,127278.0,16.6916,16.7181,16.6739,16.7004,127278.0
2015-10-14 14:40:00,18.91,18.94,18.89,18.91,94747.0,16.7004,16.7269,16.6827,16.7004,94747.0
2015-10-14 14:45:00,18.91,18.91,18.86,18.87,97525.0,16.7004,16.7004,16.6562,16.6651,97525.0
2015-10-14 14:50:00,18.87,18.87,18.79,18.8,228086.0,16.6651,16.6651,16.5944,16.6033,228086.0
2015-10-14 14:55:00,18.8,18.82,18.78,18.8,68683.0,16.6033,16.6209,16.5856,16.6033,68683.0
2015-10-14 15:00:00,18.8,18.85,18.79,18.85,94792.0,16.6033,16.6474,16.5944,16.6474,94792.0
2015-10-14 15:05:00,18.85,18.89,18.83,18.86,250734.0,16.6474,16.6827,16.6298,16.6562,250734.0
2015-10-14 15:10:00,18.85,18.87,18.84,18.87,74641.0,16.6474,16.6651,16.6386,16.6651,74641.0
2015-10-14 15:15:00,18.87,18.87,18.8,18.8,61216.0,16.6651,16.6651,16.6033,16.6033,61216.0
2015-10-14 15:20:00,18.79,18.8,18.76,18.77,147483.0,16.5944,16.6033,16.5679,16.5768,147483.0
2015-10-14 15:25:00,18.77,18.78,18.75,18.76,234121.0,16.5768,16.5856,16.5591,16.5679,234121.0
2015-10-14 15:30:00,18.77,18.87,18.76,18.86,188861.0,16.5768,16.6651,16.5679,16.6562,188861.0
2015-10-14 15:35:00,18.87,18.91,18.85,18.91,235857.0,16.6651,16.7004,16.6474,16.7004,235857.0
2015-10-14 15:40:00,18.9,18.93,18.88,18.91,136345.0,16.6916,16.7181,16.6739,16.7004,136345.0
2015-10-14 15:45:00,18.9,18.91,18.86,18.88,173745.0,16.6916,16.7004,16.6562,16.6739,173745.0
2015-10-14 15:50:00,18.88,18.9,18.87,18.88,244899.0,16.6739,16.6916,16.6651,16.6739,244899.0
2015-10-14 15:55:00,18.88,18.89,18.87,18.88,533171.0,16.6739,16.6827,16.6651,16.6739,533171.0
2015-10-15 09:30:00,18.98,18.99,18.93,18.94,109866.0,16.7622,16.7711,16.7181,16.7269,109866.0
2015-10-15 09:35:00,18.94,18.95,18.86,18.9,72444.0,16.7269,16.7357,16.6562,16.6916,72444.0
2015-10-15 09:40:00,18.9,18.91,18.85,18.91,144742.0,16.6916,16.7004,16.6474,16.7004,144742.0
2015-10-15 09:45:00,18.91,18.95,18.9,18.91,113362.0,16.7004,16.7357,16.6916,16.7004,113362.0
2015-10-15 09:50:00,18.91,18.92,18.86,18.88,151958.0,16.7004,16.7092,16.6562,16.6739,151958.0
2015-10-15 09:55:00,18.87,18.93,18.87,18.9,102573.0,16.6651,16.7181,16.6651,16.6916,102573.0
2015-10-15 10:00:00,18.9,18.94,18.87,18.9,45621.0,16.6916,16.7269,16.6651,16.6916,45621.0
2015-10-15 10:05:00,18.91,19.0,18.9,19.0,170797.0,16.7004,16.7799,16.6916,16.7799,170797.0
2015-10-15 10:10:00,18.99,19.11,18.97,19.09,160039.0,16.7711,16.877,16.7534,16.8594,160039.0
2015-10-15 10:15:00,19.1,19.13,19.03,19.05,95302.0,16.8682,16.8947,16.8064,16.824,95302.0
2015-10-15 10:20:00,19.05,19.05,18.99,19.01,45278.0,16.824,16.824,16.7711,16.7887,45278.0
2015-10-15 10:25:00,19.01,19.03,18.98,19.03,67900.0,16.7887,16.8064,16.7622,16.8064,67900.0
2015-10-15 10:30:00,19.02,19.06,18.98,19.04,44749.0,16.7976,16.8329,16.7622,16.8152,44749.0
2015-10-15 10:35:00,19.04,19.09,19.03,19.08,68480.0,16.8152,16.8594,16.8064,16.8505,68480.0
2015-10-15 10:40:00,19.07,19.12,19.03,19.04,167417.0,16.8417,16.8859,16.8064,16.8152,167417.0
2015-10-15 10:45:00,19.05,19.1,19.02,19.09,101497.0,16.824,16.8682,16.7976,16.8594,101497.0
2015-10-15 10:50:00,19.09,19.09,19.04,19.06,75732.0,16.8594,16.8594,16.8152,16.8329,75732.0
2015-10-15 10:55:00,19.05,19.07,19.04,19.05,102647.0,16.824,16.8417,16.8152,16.824,102647.0
2015-10-15 11:00:00,19.04,19.06,19.01,19.02,61312.0,16.8152,16.8329,16.7887,16.7976,61312.0
2015-10-15 11:05:00,19.03,19.04,19.0,19.02,26263.0,16.8064,16.8152,16.7799,16.7976,26263.0
2015-10-15 11:10:00,19.02,19.04,18.96,18.96,38122.0,16.7976,16.8152,16.7446,16.7446,38122.0
2015-10-15 11:15:00,18.97,18.97,18.93,18.93,23730.0,16.7534,16.7534,16.7181,16.7181,23730.0
2015-10-15 11:20:00,18.94,18.95,18.86,18.89,53772.0,16.7269,16.7357,16.6562,16.6827,53772.0
2015-10-15 11:25:00,18.89,18.94,18.88,18.93,49332.0,16.6827,16.7269,16.6739,16.7181,49332.0
2015-10-15 11:30:00,18.94,18.95,18.89,18.9,42014.0,16.7269,16.7357,16.6827,16.6916,42014.0
2015-10-15 11:35:00,18.91,18.91,18.83,18.83,107780.0,16.7004,16.7004,16.6298,16.6298,107780.0
2015-10-15 11:40:00,18.82,18.83,18.76,18.77,72887.0,16.6209,16.6298,16.5679,16.5768,72887.0
2015-10-15 11:45:00,18.77,18.78,18.72,18.72,93387.0,16.5768,16.5856,16.5326,16.5326,93387.0
2015-10-15 11:50:00,18.72,18.73,18.68,18.7,118494.0,16.5326,16.5414,16.4973,16.5149,118494.0
2015-10-15 11:55:00,18.7,18.71,18.67,18.7,86790.0,16.5149,16.5238,16.4884,16.5149,86790.0
2015-10-15 12:00:00,18.7,18.71,18.66,18.7,90537.0,16.5149,16.5238,16.4796,16.5149,90537.0
2015-10-15 12:05:00,18.7,18.71,18.68,18.69,31540.0,16.5149,16.5238,16.4973,16.5061,31540.0
2015-10-15 12:10:00,18.69,18.72,18.68,18.71,84570.0,16.5061,16.5326,16.4973,16.5238,84570.0
2015-10-15 12:15:00,18.7,18.72,18.69,18.71,55921.0,16.5149,16.5326,16.5061,16.5238,55921.0
2015-10-15 12:20:00,18.72,18.76,18.71,18.72,84219.0,16.5326,16.5679,16.5238,16.5326,84219.0
2015-10-15 12:25:00,18.73,18.73,18.72,18.73,18581.0,16.5414,16.5414,16.5326,16.5414,18581.0
2015-10-15 12:30:00,18.73,18.75,18.7,18.71,32824.0,16.5414,16.5591,16.5149,16.5238,32824.0
2015-10-15 12:35:00,18.71,18.72,18.7,18.71,14992.0,16.5238,16.5326,16.5149,16.5238,14992.0
2015-10-15 12:40:00,18.71,18.71,18.68,18.71,40588.0,16.5238,16.5238,16.4973,16.5238,40588.0
2015-10-15 12:45:00,18.72,18.72,18.68,18.69,18738.0,16.5326,16.5326,16.4973,16.5061,18738.0
2015-10-15 12:50:00,18.69,18.69,18.65,18.69,65372.0,16.5061,16.5061,16.4708,16.5061,65372.0
2015-10-15 12:55:00,18.69,18.71,18.68,18.71,43169.0,16.5061,16.5238,16.4973,16.5238,43169.0
2015-10-15 13:00:00,18.71,18.73,18.7,18.73,23512.0,16.5238,16.5414,16.5149,16.5414,23512.0
2015-10-15 13:05:00,18.72,18.77,18.71,18.73,56764.0,16.5326,16.5768,16.5238,16.5414,56764.0
2015-10-15 13:10:00,18.73,18.75,18.72,18.73,34985.0,16.5414,16.5591,16.5326,16.5414,34985.0
2015-10-15 13:15:00,18.73,18.75,18.7,18.71,55426.0,16.5414,16.5591,16.5149,16.5238,55426.0
2015-10-15 13:20:00,18.71,18.73,18.7,18.71,166876.0,16.5238,16.5414,16.5149,16.5238,166876.0
2015-10-15 13:25:00,18.71,18.75,18.71,18.74,26638.0,16.5238,16.5591,16.5238,16.5503,26638.0
2015-10-15 13:30:00,18.75,18.75,18.72,18.73,14474.0,16.5591,16.5591,16.5326,16.5414,14474.0
2015-10-15 13:35:00,18.73,18.79,18.73,18.79,23701.0,16.5414,16.5944,16.5414,16.5944,23701.0
2015-10-15 13:40:00,18.79,18.79,18.75,18.76,14019.0,16.5944,16.5944,16.5591,16.5679,14019.0
2015-10-15 13:45:00,18.76,18.78,18.76,18.78,17282.0,16.5679,16.5856,16.5679,16.5856,17282.0
2015-10-15 13:50:00,18.78,18.81,18.77,18.81,35463.0,16.5856,16.6121,16.5768,16.6121,35463.0
2015-10-15 13:55:00,18.81,18.86,18.81,18.82,66922.0,16.6121,16.6562,16.6121,16.6209,66922.0
2015-10-15 14:00:00,18.83,18.85,18.82,18.85,39773.0,16.6298,16.6474,16.6209,16.6474,39773.0
2015-10-15 14:05:00,18.85,18.87,18.84,18.86,37178.0,16.6474,16.6651,16.6386,16.6562,37178.0
2015-10-15 14:10:00,18.86,18.88,18.83,18.88,55249.0,16.6562,16.6739,16.6298,16.6739,55249.0
2015-10-15 14:15:00,18.88,18.92,18.88,18.91,82687.0,16.6739,16.7092,16.6739,16.7004,82687.0
2015-10-15 14:20:00,18.91,18.95,18.91,18.94,84058.0,16.7004,16.7357,16.7004,16.7269,84058.0
2015-10-15 14:25:00,18.95,19.02,18.95,19.02,141780.0,16.7357,16.7976,16.7357,16.7976,141780.0
2015-10-15 14:30:00,19.03,19.07,19.01,19.07,53794.0,16.8064,16.8417,16.7887,16.8417,53794.0
2015-10-15 14:35:00,19.07,19.08,19.05,19.08,32341.0,16.8417,16.8505,16.824,16.8505,32341.0
2015-10-15 14:40:00,19.09,19.12,19.07,19.11,185664.0,16.8594,16.8859,16.8417,16.877,185664.0
2015-10-15 14:45:00,19.11,19.11,19.06,19.09,27194.0,16.877,16.877,16.8329,16.8594,27194.0
2015-10-15 14:50:00,19.09,19.1,19.06,19.08,79628.0,16.8594,16.8682,16.8329,16.8505,79628.0
2015-10-15 14:55:00,19.07,19.08,19.03,19.03,102407.0,16.8417,16.8505,16.8064,16.8064,102407.0
2015-10-15 15:00:00,19.03,19.13,19.02,19.12,187777.0,16.8064,16.8947,16.7976,16.8859,187777.0
2015-10-15 15:05:00,19.13,19.15,19.07,19.07,141417.0,16.8947,16.9124,16.8417,16.8417,141417.0
2015-10-15 15:10:00,19.07,19.08,19.05,19.07,105451.0,16.8417,16.8505,16.824,16.8417,105451.0
2015-10-15 15:15:00,19.06,19.08,19.04,19.07,99738.0,16.8329,16.8505,16.8152,16.8417,99738.0
2015-10-15 15:20:00,19.07,19.12,19.05,19.08,86948.0,16.8417,16.8859,16.824,16.8505,86948.0
2015-10-15 15:25:00,19.08,19.09,19.07,19.09,67200.0,16.8505,16.8594,16.8417,16.8594,67200.0
2015-10-15 15:30:00,19.08,19.09,19.05,19.06,227643.0,16.8505,16.8594,16.824,16.8329,227643.0
2015-10-15 15:35:00,19.06,19.07,19.04,19.05,130372.0,16.8329,16.8417,16.8152,16.824,130372.0
2015-10-15 15:40:00,19.05,19.06,19.01,19.03,112779.0,16.824,16.8329,16.7887,16.8064,112779.0
2015-10-15 15:45:00,19.03,19.09,19.02,19.09,86898.0,16.8064,16.8594,16.7976,16.8594,86898.0
2015-10-15 15:50:00,19.09,19.09,19.07,19.09,122387.0,16.8594,16.8594,16.8417,16.8594,122387.0
2015-10-15 15:55:00,19.09,19.1,19.08,19.1,334077.0,16.8594,16.8682,16.8505,16.8682,334077.0
2015-10-16 09:30:00,19.13,19.14,19.03,19.07,187892.0,16.8947,16.9035,16.8064,16.8417,187892.0
2015-10-16 09:35:00,19.07,19.12,19.06,19.08,36031.0,16.8417,16.8859,16.8329,16.8505,36031.0
2015-10-16 09:40:00,19.08,19.1,19.01,19.01,37649.0,16.8505,16.8682,16.7887,16.7887,37649.0
2015-10-16 09:45:00,19.02,19.13,19.02,19.11,159523.0,16.7976,16.8947,16.7976,16.877,159523.0
2015-10-16 09:50:00,19.11,19.11,19.06,19.07,95743.0,16.877,16.877,16.8329,16.8417,95743.0
2015-10-16 09:55:00,19.07,19.11,19.04,19.07,59279.0,16.8417,16.877,16.8152,16.8417,59279.0
2015-10-16 10:00:00,19.07,19.07,18.99,19.0,78646.0,16.8417,16.8417,16.7711,16.7799,78646.0
2015-10-16 10:05:00,19.01,19.02,18.93,18.99,79365.0,16.7887,16.7976,16.7181,16.7711,79365.0
2015-10-16 10:10:00,18.99,19.01,18.92,18.92,32811.0,16.7711,16.7887,16.7092,16.7092,32811.0
2015-10-16 10:15:00,18.93,18.98,18.92,18.97,42061.0,16.7181,16.7622,16.7092,16.7534,42061.0
2015-10-16 10:20:00,18.98,19.02,18.97,19.01,32803.0,16.7622,16.7976,16.7534,16.7887,32803.0
2015-10-16 10:25:00,19.01,19.05,19.0,19.04,69533.0,16.7887,16.824,16.7799,16.8152,69533.0
2015-10-16 10:30:00,19.03,19.05,19.02,19.04,34555.0,16.8064,16.824,16.7976,16.8152,34555.0
2015-10-16 10:35:00,19.04,19.11,19.03,19.1,52664.0,16.8152,16.877,16.8064,16.8682,52664.0
2015-10-16 10:40:00,19.1,19.12,19.09,19.1,516749.0,16.8682,16.8859,16.8594,16.8682,516749.0
2015-10-16 10:45:00,19.1,19.11,19.09,19.1,166252.0,16.8682,16.877,16.8594,16.8682,166252.0
2015-10-16 10:50:00,19.1,19.11,19.05,19.1,55316.0,16.8682,16.877,16.824,16.8682,55316.0
2015-10-16 10:55:00,19.1,19.12,19.09,19.1,112398.0,16.8682,16.8859,16.8594,16.8682,112398.0
2015-10-16 11:00:00,19.1,19.14,19.09,19.14,94642.0,16.8682,16.9035,16.8594,16.9035,94642.0
2015-10-16 11:05:00,19.14,19.18,19.13,19.18,67445.0,16.9035,16.9389,16.8947,16.9389,67445.0
2015-10-16 11:10:00,19.18,19.2,19.15,19.16,14886.0,16.9389,16.9565,16.9124,16.9212,14886.0
2015-10-16 11:15:00,19.16,19.2,19.16,19.2,50658.0,16.9212,16.9565,16.9212,16.9565,50658.0
2015-10-16 11:20:00,19.2,19.2,19.17,19.17,31537.0,16.9565,16.9565,16.93,16.93,31537.0
2015-10-16 11:25:00,19.18,19.21,19.17,19.19,65896.0,16.9389,16.9654,16.93,16.9477,65896.0
2015-10-16 11:30:00,19.19,19.21,19.18,19.21,27383.0,16.9477,16.9654,16.9389,16.9654,27383.0
2015-10-16 11:35:00,19.22,19.23,19.2,19.21,31301.0,16.9742,16.983,16.9565,16.9654,31301.0
2015-10-16 11:40:00,19.21,19.22,19.2,19.21,18404.0,16.9654,16.9742,16.9565,16.9654,18404.0
2015-10-16 11:45:00,19.2,19.23,19.2,19.21,68569.0,16.9565,16.983,16.9565,16.9654,68569.0
2015-10-16 11:50:00,19.21,19.22,19.2,19.21,44090.0,16.9654,16.9742,16.9565,16.9654,44090.0
2015-10-16 11:55:00,19.21,19.22,19.2,19.21,22149.0,16.9654,16.9742,16.9565,16.9654,22149.0
2015-10-16 12:00:00,19.22,19.22,19.16,19.16,30015.0,16.9742,16.9742,16.9212,16.9212,30015.0
2015-10-16 12:05:00,19.16,19.17,19.13,19.14,18937.0,16.9212,16.93,16.8947,16.9035,18937.0
2015-10-16 12:10:00,19.13,19.14,19.09,19.13,59706.0,16.8947,16.9035,16.8594,16.8947,59706.0
2015-10-16 12:15:00,19.13,19.14,19.11,19.14,36499.0,16.8947,16.9035,16.877,16.9035,36499.0
2015-10-16 12:20:00,19.13,19.14,19.1,19.12,50684.0,16.8947,16.9035,16.8682,16.8859,50684.0
2015-10-16 12:25:00,19.12,19.15,19.12,19.13,17130.0,16.8859,16.9124,16.8859,16.8947,17130.0
2015-10-16 12:30:00,19.14,19.14,19.12,19.13,23821.0,16.9035,16.9035,16.8859,16.8947,23821.0
2015-10-16 12:35:00,19.13,19.16,19.12,19.16,43117.0,16.8947,16.9212,16.8859,16.9212,43117.0
2015-10-16 12:40:00,19.16,19.25,19.16,19.25,76908.0,16.9212,17.0007,16.9212,17.0007,76908.0
2015-10-16 12:45:00,19.25,19.36,19.23,19.25,412012.0,17.0007,17.0978,16.983,17.0007,412012.0
2015-10-16 12:50:00,19.24,19.26,19.19,19.24,249912.0,16.9918,17.0095,16.9477,16.9918,249912.0
2015-10-16 12:55:00,19.24,19.26,19.2,19.23,63208.0,16.9918,17.0095,16.9565,16.983,63208.0
2015-10-16 13:00:00,19.23,19.26,19.19,19.21,207745.0,16.983,17.0095,16.9477,16.9654,207745.0
2015-10-16 13:05:00,19.2,19.2,19.15,19.16,284505.0,16.9565,16.9565,16.9124,16.9212,284505.0
2015-10-16 13:10:00,19.16,19.21,19.16,19.19,18482.0,16.9212,16.9654,16.9212,16.9477,18482.0
2015-10-16 13:15:00,19.19,19.2,19.17,19.2,50687.0,16.9477,16.9565,16.93,16.9565,50687.0
2015-10-16 13:20:00,19.2,19.24,19.19,19.22,23172.0,16.9565,16.9918,16.9477,16.9742,23172.0
2015-10-16 13:25:00,19.21,19.22,19.17,19.17,32823.0,16.9654,16.9742,16.93,16.93,32823.0
2015-10-16 13:30:00,19.17,19.2,19.17,19.17,14633.0,16.93,16.9565,16.93,16.93,14633.0
2015-10-16 13:35:00,19.17,19.18,19.15,19.16,54395.0,16.93,16.9389,16.9124,16.9212,54395.0
2015-10-16 13:40:00,19.15,19.16,19.14,19.14,19123.0,16.9124,16.9212,16.9035,16.9035,19123.0
2015-10-16 13:45:00,19.15,19.16,19.12,19.12,15484.0,16.9124,16.9212,16.8859,16.8859,15484.0
2015-10-16 13:50:00,19.12,19.15,19.12,19.15,15260.0,16.8859,16.9124,16.8859,16.9124,15260.0
2015-10-16 13:55:00,19.16,19.16,19.07,19.07,38024.0,16.9212,16.9212,16.8417,16.8417,38024.0
2015-10-16 14:00:00,19.08,19.09,19.04,19.05,39008.0,16.8505,16.8594,16.8152,16.824,39008.0
2015-10-16 14:05:00,19.05,19.06,19.04,19.05,8183.0,16.824,16.8329,16.8152,16.824,8183.0
2015-10-16 14:10:00,19.05,19.06,19.03,19.05,22184.0,16.824,16.8329,16.8064,16.824,22184.0
2015-10-16 14:15:00,19.06,19.06,19.03,19.03,31254.0,16.8329,16.8329,16.8064,16.8064,31254.0
2015-10-16 14:20:00,19.03,19.06,19.01,19.06,35571.0,16.8064,16.8329,16.7887,16.8329,35571.0
2015-10-16 14:25:00,19.06,19.07,19.03,19.05,105590.0,16.8329,16.8417,16.8064,16.824,105590.0
2015-10-16 14:30:00,19.04,19.05,19.02,19.03,28954.0,16.8152,16.824,16.7976,16.8064,28954.0
2015-10-16 14:35:00,19.04,19.09,19.04,19.09,48663.0,16.8152,16.8594,16.8152,16.8594,48663.0
2015-10-16 14:40:00,19.09,19.1,19.07,19.1,26299.0,16.8594,16.8682,16.8417,16.8682,26299.0
2015-10-16 14:45:00,19.1,19.11,19.09,19.1,20691.0,16.8682,16.877,16.8594,16.8682,20691.0
2015-10-16 14:50:00,19.1,19.12,19.09,19.1,46651.0,16.8682,16.8859,16.8594,16.8682,46651.0
2015-10-16 14:55:00,19.11,19.12,19.1,19.1,33564.0,16.877,16.8859,16.8682,16.8682,33564.0
2015-10-16 15:00:00,19.11,19.12,19.08,19.09,42419.0,16.877,16.8859,16.8505,16.8594,42419.0
2015-10-16 15:05:00,19.09,19.1,19.08,19.1,48381.0,16.8594,16.8682,16.8505,16.8682,48381.0
2015-10-16 15:10:00,19.09,19.11,19.09,19.11,43756.0,16.8594,16.877,16.8594,16.877,43756.0
2015-10-16 15:15:00,19.11,19.12,19.1,19.12,31312.0,16.877,16.8859,16.8682,16.8859,31312.0
2015-10-16 15:20:00,19.12,19.12,19.09,19.1,49576.0,16.8859,16.8859,16.8594,16.8682,49576.0
2015-10-16 15:25:00,19.1,19.1,19.09,19.1,41996.0,16.8682,16.8682,16.8594,16.8682,41996.0
2015-10-16 15:30:00,19.09,19.11,19.09,19.1,159167.0,16.8594,16.877,16.8594,16.8682,159167.0
2015-10-16 15:35:00,19.1,19.1,19.08,19.1,98843.0,16.8682,16.8682,16.8505,16.8682,98843.0
2015-10-16 15:40:00,19.09,19.1,19.09,19.1,99047.0,16.8594,16.8682,16.8594,16.8682,99047.0
2015-10-16 15:45:00,19.1,19.1,19.08,19.1,224653.0,16.8682,16.8682,16.8505,16.8682,224653.0
2015-10-16 15:50:00,19.1,19.1,19.09,19.1,138935.0,16.8682,16.8682,16.8594,16.8682,138935.0
2015-10-16 15:55:00,19.1,19.1,19.09,19.1,922812.0,16.8682,16.8682,16.8594,16.8682,922812.0
2015-10-19 09:30:00,19.06,19.11,18.92,19.09,55042.0,16.8329,16.877,16.7092,16.8594,55042.0
2015-10-19 09:35:00,19.09,19.11,18.99,19.0,68466.0,16.8594,16.877,16.7711,16.7799,68466.0
2015-10-19 09:40:00,19.01,19.06,18.98,19.0,402125.0,16.7887,16.8329,16.7622,16.7799,402125.0
2015-10-19 09:45:00,19.0,19.02,18.98,19.0,46708.0,16.7799,16.7976,16.7622,16.7799,46708.0
2015-10-19 09:50:00,19.0,19.02,18.98,18.98,37782.0,16.7799,16.7976,16.7622,16.7622,37782.0
2015-10-19 09:55:00,18.98,18.98,18.93,18.95,37413.0,16.7622,16.7622,16.7181,16.7357,37413.0
2015-10-19 10:00:00,18.96,19.05,18.95,19.05,228828.0,16.7446,16.824,16.7357,16.824,228828.0
2015-10-19 10:05:00,19.04,19.05,18.99,19.02,96137.0,16.8152,16.824,16.7711,16.7976,96137.0
2015-10-19 10:10:00,19.01,19.09,19.0,19.07,46983.0,16.7887,16.8594,16.7799,16.8417,46983.0
2015-10-19 10:15:00,19.08,19.11,19.06,19.11,130288.0,16.8505,16.877,16.8329,16.877,130288.0
2015-10-19 10:20:00,19.11,19.11,19.06,19.08,78944.0,16.877,16.877,16.8329,16.8505,78944.0
2015-10-19 10:25:00,19.07,19.1,19.05,19.07,58765.0,16.8417,16.8682,16.824,16.8417,58765.0
2015-10-19 10:30:00,19.06,19.09,19.05,19.08,30691.0,16.8329,16.8594,16.824,16.8505,30691.0
2015-10-19 10:35:00,19.09,19.11,19.06,19.09,63240.0,16.8594,16.877,16.8329,16.8594,63240.0
2015-10-19 10:40:00,19.1,19.11,19.05,19.05,126738.0,16.8682,16.877,16.824,16.824,126738.0
2015-10-19 10:45:00,19.05,19.06,19.02,19.02,131395.0,16.824,16.8329,16.7976,16.7976,131395.0
2015-10-19 10:50:00,19.03,19.04,19.0,19.01,109526.0,16.8064,16.8152,16.7799,16.7887,109526.0
2015-10-19 10:55:00,19.01,19.02,18.99,19.02,128342.0,16.7887,16.7976,16.7711,16.7976,128342.0
2015-10-19 11:00:00,19.02,19.02,18.98,19.01,80505.0,16.7976,16.7976,16.7622,16.7887,80505.0
2015-10-19 11:05:00,19.01,19.02,18.99,19.01,80223.0,16.7887,16.7976,16.7711,16.7887,80223.0
2015-10-19 11:10:00,19.0,19.02,18.98,19.0,44764.0,16.7799,16.7976,16.7622,16.7799,44764.0
2015-10-19 11:15:00,19.0,19.02,18.99,19.02,31984.0,16.7799,16.7976,16.7711,16.7976,31984.0
2015-10-19 11:20:00,19.02,19.03,19.0,19.02,509515.0,16.7976,16.8064,16.7799,16.7976,509515.0
2015-10-19 11:25:00,19.02,19.06,19.02,19.03,34993.0,16.7976,16.8329,16.7976,16.8064,34993.0
2015-10-19 11:30:00,19.02,19.06,19.0,19.04,60817.0,16.7976,16.8329,16.7799,16.8152,60817.0
2015-10-19 11:35:00,19.03,19.11,19.02,19.11,34553.0,16.8064,16.877,16.7976,16.877,34553.0
2015-10-19 11:40:00,19.11,19.14,19.09,19.12,126438.0,16.877,16.9035,16.8594,16.8859,126438.0
2015-10-19 11:45:00,19.12,19.16,19.11,19.15,105563.0,16.8859,16.9212,16.877,16.9124,105563.0
2015-10-19 11:50:00,19.15,19.16,19.12,19.12,170876.0,16.9124,16.9212,16.8859,16.8859,170876.0
2015-10-19 11:55:00,19.13,19.13,19.08,19.1,23621.0,16.8947,16.8947,16.8505,16.8682,23621.0
2015-10-19 12:00:00,19.1,19.12,19.07,19.08,37656.0,16.8682,16.8859,16.8417,16.8505,37656.0
2015-10-19 12:05:00,19.08,19.09,19.07,19.09,34885.0,16.8505,16.8594,16.8417,16.8594,34885.0
2015-10-19 12:10:00,19.09,19.1,19.07,19.08,40559.0,16.8594,16.8682,16.8417,16.8505,40559.0
2015-10-19 12:15:00,19.07,19.09,19.04,19.05,35313.0,16.8417,16.8594,16.8152,16.824,35313.0
2015-10-19 12:20:00,19.04,19.06,19.03,19.04,47537.0,16.8152,16.8329,16.8064,16.8152,47537.0
2015-10-19 12:25:00,19.05,19.06,19.03,19.04,35505.0,16.824,16.8329,16.8064,16.8152,35505.0
2015-10-19 12:30:00,19.03,19.04,19.01,19.04,51741.0,16.8064,16.8152,16.7887,16.8152,51741.0
2015-10-19 12:35:00,19.04,19.06,19.03,19.06,12547.0,16.8152,16.8329,16.8064,16.8329,12547.0
2015-10-19 12:40:00,19.06,19.07,19.03,19.04,61087.0,16.8329,16.8417,16.8064,16.8152,61087.0
2015-10-19 12:45:00,19.04,19.04,19.0,19.01,33306.0,16.8152,16.8152,16.7799,16.7887,33306.0
2015-10-19 12:50:00,19.01,19.01,18.99,18.99,15509.0,16.7887,16.7887,16.7711,16.7711,15509.0
2015-10-19 12:55:00,19.0,19.01,18.99,19.01,30745.0,16.7799,16.7887,16.7711,16.7887,30745.0
2015-10-19 13:00:00,19.01,19.01,19.0,19.01,17183.0,16.7887,16.7887,16.7799,16.7887,17183.0
2015-10-19 13:05:00,19.0,19.0,18.99,19.0,11907.0,16.7799,16.7799,16.7711,16.7799,11907.0
2015-10-19 13:10:00,19.0,19.01,18.96,18.96,59021.0,16.7799,16.7887,16.7446,16.7446,59021.0
2015-10-19 13:15:00,18.97,18.99,18.95,18.95,40628.0,16.7534,16.7711,16.7357,16.7357,40628.0
2015-10-19 13:20:00,18.96,19.01,18.95,19.01,221801.0,16.7446,16.7887,16.7357,16.7887,221801.0
2015-10-19 13:25:00,19.0,19.02,18.99,18.99,33077.0,16.7799,16.7976,16.7711,16.7711,33077.0
2015-10-19 13:30:00,18.98,19.0,18.96,18.97,49942.0,16.7622,16.7799,16.7446,16.7534,49942.0
2015-10-19 13:35:00,18.97,18.98,18.95,18.98,28273.0,16.7534,16.7622,16.7357,16.7622,28273.0
2015-10-19 13:40:00,18.98,18.99,18.97,18.98,36282.0,16.7622,16.7711,16.7534,16.7622,36282.0
2015-10-19 13:45:00,18.98,19.0,18.96,18.97,23810.0,16.7622,16.7799,16.7446,16.7534,23810.0
2015-10-19 13:50:00,18.97,19.01,18.97,19.01,18162.0,16.7534,16.7887,16.7534,16.7887,18162.0
2015-10-19 13:55:00,19.01,19.02,18.99,19.02,14873.0,16.7887,16.7976,16.7711,16.7976,14873.0
2015-10-19 14:00:00,19.02,19.03,18.99,19.03,115089.0,16.7976,16.8064,16.7711,16.8064,115089.0
2015-10-19 14:05:00,19.03,19.04,19.01,19.03,29609.0,16.8064,16.8152,16.7887,16.8064,29609.0
2015-10-19 14:10:00,19.04,19.04,19.02,19.04,17277.0,16.8152,16.8152,16.7976,16.8152,17277.0
2015-10-19 14:15:00,19.05,19.06,19.0,19.03,28702.0,16.824,16.8329,16.7799,16.8064,28702.0
2015-10-19 14:20:00,19.03,19.03,19.0,19.03,20653.0,16.8064,16.8064,16.7799,16.8064,20653.0
2015-10-19 14:25:00,19.03,19.06,19.01,19.03,32170.0,16.8064,16.8329,16.7887,16.8064,32170.0
2015-10-19 14:30:00,19.02,19.04,19.01,19.03,25522.0,16.7976,16.8152,16.7887,16.8064,25522.0
2015-10-19 14:35:00,19.04,19.06,19.03,19.04,45294.0,16.8152,16.8329,16.8064,16.8152,45294.0
2015-10-19 14:40:00,19.04,19.05,19.03,19.05,16286.0,16.8152,16.824,16.8064,16.824,16286.0
2015-10-19 14:45:00,19.05,19.06,19.03,19.05,42757.0,16.824,16.8329,16.8064,16.824,42757.0
2015-10-19 14:50:00,19.05,19.1,19.05,19.1,47825.0,16.824,16.8682,16.824,16.8682,47825.0
2015-10-19 14:55:00,19.1,19.1,19.05,19.05,57118.0,16.8682,16.8682,16.824,16.824,57118.0
2015-10-19 15:00:00,19.05,19.09,19.05,19.09,67480.0,16.824,16.8594,16.824,16.8594,67480.0
2015-10-19 15:05:00,19.08,19.09,19.06,19.07,51930.0,16.8505,16.8594,16.8329,16.8417,51930.0
2015-10-19 15:10:00,19.07,19.09,19.06,19.09,29455.0,16.8417,16.8594,16.8329,16.8594,29455.0
2015-10-19 15:15:00,19.08,19.09,19.07,19.08,39526.0,16.8505,16.8594,16.8417,16.8505,39526.0
2015-10-19 15:20:00,19.07,19.1,19.07,19.09,55720.0,16.8417,16.8682,16.8417,16.8594,55720.0
2015-10-19 15:25:00,19.09,19.1,19.06,19.07,120789.0,16.8594,16.8682,16.8329,16.8417,120789.0
2015-10-19 15:30:00,19.07,19.08,19.02,19.07,112070.0,16.8417,16.8505,16.7976,16.8417,112070.0
2015-10-19 15:35:00,19.07,19.11,19.06,19.09,144735.0,16.8417,16.877,16.8329,16.8594,144735.0
2015-10-19 15:40:00,19.08,19.11,19.08,19.11,157687.0,16.8505,16.877,16.8505,16.877,157687.0
2015-10-19 15:45:00,19.11,19.12,19.09,19.1,212805.0,16.877,16.8859,16.8594,16.8682,212805.0
2015-10-19 15:50:00,19.1,19.12,19.09,19.12,180741.0,16.8682,16.8859,16.8594,16.8859,180741.0
2015-10-19 15:55:00,19.12,19.13,19.11,19.12,386102.0,16.8859,16.8947,16.877,16.8859,386102.0
2015-10-20 09:30:00,19.13,19.23,19.05,19.21,89730.0,16.8947,16.983,16.824,16.9654,89730.0
2015-10-20 09:35:00,19.2,19.32,19.16,19.31,155597.0,16.9565,17.0625,16.9212,17.0537,155597.0
2015-10-20 09:40:00,19.31,19.37,19.29,19.33,132939.0,17.0537,17.1067,17.036,17.0713,132939.0
2015-10-20 09:45:00,19.33,19.49,19.32,19.48,388863.0,17.0713,17.2126,17.0625,17.2038,388863.0
2015-10-20 09:50:00,19.48,19.61,19.48,19.61,100398.0,17.2038,17.3186,17.2038,17.3186,100398.0
2015-10-20 09:55:00,19.61,19.66,19.55,19.6,81875.0,17.3186,17.3628,17.2656,17.3098,81875.0
2015-10-20 10:00:00,19.6,19.61,19.55,19.6,75324.0,17.3098,17.3186,17.2656,17.3098,75324.0
2015-10-20 10:05:00,19.59,19.6,19.53,19.57,98718.0,17.3009,17.3098,17.248,17.2833,98718.0
2015-10-20 10:10:00,19.56,19.58,19.49,19.5,64980.0,17.2745,17.2921,17.2126,17.2215,64980.0
2015-10-20 10:15:00,19.51,19.53,19.47,19.48,62445.0,17.2303,17.248,17.195,17.2038,62445.0
2015-10-20 10:20:00,19.48,19.49,19.43,19.46,117050.0,17.2038,17.2126,17.1596,17.1861,117050.0
2015-10-20 10:25:00,19.46,19.48,19.41,19.47,75260.0,17.1861,17.2038,17.142,17.195,75260.0
2015-10-20 10:30:00,19.47,19.55,19.47,19.53,43726.0,17.195,17.2656,17.195,17.248,43726.0
2015-10-20 10:35:00,19.53,19.59,19.53,19.56,49185.0,17.248,17.3009,17.248,17.2745,49185.0
2015-10-20 10:40:00,19.57,19.64,19.57,19.64,45082.0,17.2833,17.3451,17.2833,17.3451,45082.0
2015-10-20 10:45:00,19.63,19.66,19.58,19.58,37557.0,17.3363,17.3628,17.2921,17.2921,37557.0
2015-10-20 10:50:00,19.58,19.6,19.55,19.56,64459.0,17.2921,17.3098,17.2656,17.2745,64459.0
2015-10-20 10:55:00,19.55,19.57,19.53,19.54,56684.0,17.2656,17.2833,17.248,17.2568,56684.0
2015-10-20 11:00:00,19.55,19.55,19.47,19.52,140041.0,17.2656,17.2656,17.195,17.2391,140041.0
2015-10-20 11:05:00,19.52,19.52,19.46,19.49,28721.0,17.2391,17.2391,17.1861,17.2126,28721.0
2015-10-20 11:10:00,19.49,19.51,19.46,19.48,19569.0,17.2126,17.2303,17.1861,17.2038,19569.0
2015-10-20 11:15:00,19.48,19.54,19.47,19.54,52465.0,17.2038,17.2568,17.195,17.2568,52465.0
2015-10-20 11:20:00,19.53,19.62,19.52,19.58,96571.0,17.248,17.3274,17.2391,17.2921,96571.0
2015-10-20 11:25:00,19.58,19.63,19.57,19.61,35061.0,17.2921,17.3363,17.2833,17.3186,35061.0
2015-10-20 11:30:00,19.61,19.62,19.52,19.53,45503.0,17.3186,17.3274,17.2391,17.248,45503.0
2015-10-20 11:35:00,19.53,19.55,19.52,19.55,20397.0,17.248,17.2656,17.2391,17.2656,20397.0
2015-10-20 11:40:00,19.55,19.58,19.54,19.55,45605.0,17.2656,17.2921,17.2568,17.2656,45605.0
2015-10-20 11:45:00,19.55,19.57,19.53,19.53,32324.0,17.2656,17.2833,17.248,17.248,32324.0
2015-10-20 11:50:00,19.54,19.57,19.51,19.51,40117.0,17.2568,17.2833,17.2303,17.2303,40117.0
2015-10-20 11:55:00,19.51,19.59,19.48,19.59,43056.0,17.2303,17.3009,17.2038,17.3009,43056.0
2015-10-20 12:00:00,19.57,19.58,19.55,19.57,25633.0,17.2833,17.2921,17.2656,17.2833,25633.0
2015-10-20 12:05:00,19.56,19.58,19.52,19.54,58816.0,17.2745,17.2921,17.2391,17.2568,58816.0
2015-10-20 12:10:00,19.55,19.56,19.51,19.52,29648.0,17.2656,17.2745,17.2303,17.2391,29648.0
2015-10-20 12:15:00,19.53,19.53,19.47,19.48,24457.0,17.248,17.248,17.195,17.2038,24457.0
2015-10-20 12:20:00,19.48,19.52,19.48,19.49,24312.0,17.2038,17.2391,17.2038,17.2126,24312.0
2015-10-20 12:25:00,19.49,19.51,19.48,19.5,19586.0,17.2126,17.2303,17.2038,17.2215,19586.0
2015-10-20 12:30:00,19.51,19.51,19.46,19.48,21334.0,17.2303,17.2303,17.1861,17.2038,21334.0
2015-10-20 12:35:00,19.49,19.5,19.46,19.48,29673.0,17.2126,17.2215,17.1861,17.2038,29673.0
2015-10-20 12:40:00,19.48,19.52,19.46,19.5,24118.0,17.2038,17.2391,17.1861,17.2215,24118.0
2015-10-20 12:45:00,19.51,19.52,19.48,19.49,23054.0,17.2303,17.2391,17.2038,17.2126,23054.0
2015-10-20 12:50:00,19.49,19.51,19.48,19.5,17599.0,17.2126,17.2303,17.2038,17.2215,17599.0
2015-10-20 12:55:00,19.51,19.55,19.5,19.53,35625.0,17.2303,17.2656,17.2215,17.248,35625.0
2015-10-20 13:00:00,19.52,19.53,19.5,19.53,23910.0,17.2391,17.248,17.2215,17.248,23910.0
2015-10-20 13:05:00,19.53,19.53,19.49,19.5,35062.0,17.248,17.248,17.2126,17.2215,35062.0
2015-10-20 13:10:00,19.5,19.52,19.48,19.51,29613.0,17.2215,17.2391,17.2038,17.2303,29613.0
2015-10-20 13:15:00,19.51,19.54,19.5,19.5,20997.0,17.2303,17.2568,17.2215,17.2215,20997.0
2015-10-20 13:20:00,19.51,19.55,19.51,19.52,13100.0,17.2303,17.2656,17.2303,17.2391,13100.0
2015-10-20 13:25:00,19.52,19.53,19.5,19.5,101832.0,17.2391,17.248,17.2215,17.2215,101832.0
2015-10-20 13:30:00,19.5,19.5,19.44,19.45,73355.0,17.2215,17.2215,17.1685,17.1773,73355.0
2015-10-20 13:35:00,19.45,19.46,19.42,19.43,26016.0,17.1773,17.1861,17.1508,17.1596,26016.0
2015-10-20 13:40:00,19.43,19.48,19.42,19.46,37461.0,17.1596,17.2038,17.1508,17.1861,37461.0
2015-10-20 13:45:00,19.46,19.47,19.44,19.45,49857.0,17.1861,17.195,17.1685,17.1773,49857.0
2015-10-20 13:50:00,19.45,19.48,19.43,19.47,25658.0,17.1773,17.2038,17.1596,17.195,25658.0
2015-10-20 13:55:00,19.47,19.49,19.47,19.47,18605.0,17.195,17.2126,17.195,17.195,18605.0
2015-10-20 14:00:00,19.47,19.49,19.45,19.48,23048.0,17.195,17.2126,17.1773,17.2038,23048.0
2015-10-20 14:05:00,19.48,19.49,19.45,19.47,48443.0,17.2038,17.2126,17.1773,17.195,48443.0
2015-10-20 14:10:00,19.47,19.48,19.46,19.48,29150.0,17.195,17.2038,17.1861,17.2038,29150.0
2015-10-20 14:15:00,19.47,19.5,19.47,19.49,25778.0,17.195,17.2215,17.195,17.2126,25778.0
2015-10-20 14:20:00,19.49,19.52,19.48,19.5,70906.0,17.2126,17.2391,17.2038,17.2215,70906.0
2015-10-20 14:25:00,19.5,19.55,19.5,19.54,25070.0,17.2215,17.2656,17.2215,17.2568,25070.0
2015-10-20 14:30:00,19.54,19.55,19.52,19.53,36390.0,17.2568,17.2656,17.2391,17.248,36390.0
2015-10-20 14:35:00,19.53,19.55,19.52,19.53,37685.0,17.248,17.2656,17.2391,17.248,37685.0
2015-10-20 14:40:00,19.54,19.56,19.52,19.53,39947.0,17.2568,17.2745,17.2391,17.248,39947.0
2015-10-20 14:45:00,19.53,19.56,19.53,19.55,24471.0,17.248,17.2745,17.248,17.2656,24471.0
2015-10-20 14:50:00,19.55,19.58,19.54,19.55,51551.0,17.2656,17.2921,17.2568,17.2656,51551.0
2015-10-20 14:55:00,19.56,19.58,19.54,19.57,36148.0,17.2745,17.2921,17.2568,17.2833,36148.0
2015-10-20 15:00:00,19.57,19.58,19.53,19.53,36538.0,17.2833,17.2921,17.248,17.248,36538.0
2015-10-20 15:05:00,19.53,19.54,19.51,19.53,59448.0,17.248,17.2568,17.2303,17.248,59448.0
2015-10-20 15:10:00,19.52,19.57,19.52,19.55,49936.0,17.2391,17.2833,17.2391,17.2656,49936.0
2015-10-20 15:15:00,19.55,19.56,19.5,19.5,64020.0,17.2656,17.2745,17.2215,17.2215,64020.0
2015-10-20 15:20:00,19.51,19.54,19.51,19.53,85853.0,17.2303,17.2568,17.2303,17.248,85853.0
2015-10-20 15:25:00,19.54,19.55,19.52,19.54,66811.0,17.2568,17.2656,17.2391,17.2568,66811.0
2015-10-20 15:30:00,19.54,19.55,19.52,19.54,91002.0,17.2568,17.2656,17.2391,17.2568,91002.0
2015-10-20 15:35:00,19.54,19.55,19.52,19.53,69372.0,17.2568,17.2656,17.2391,17.248,69372.0
2015-10-20 15:40:00,19.54,19.54,19.5,19.51,103257.0,17.2568,17.2568,17.2215,17.2303,103257.0
2015-10-20 15:45:00,19.51,19.52,19.48,19.5,103102.0,17.2303,17.2391,17.2038,17.2215,103102.0
2015-10-20 15:50:00,19.49,19.5,19.45,19.45,258011.0,17.2126,17.2215,17.1773,17.1773,258011.0
2015-10-20 15:55:00,19.45,19.5,19.41,19.41,734579.0,17.1773,17.2215,17.142,17.142,734579.0
2015-10-21 09:30:00,19.53,19.61,19.49,19.51,67063.0,17.248,17.3186,17.2126,17.2303,67063.0
2015-10-21 09:35:00,19.51,19.53,19.47,19.47,150746.0,17.2303,17.248,17.195,17.195,150746.0
2015-10-21 09:40:00,19.47,19.52,19.44,19.45,65590.0,17.195,17.2391,17.1685,17.1773,65590.0
2015-10-21 09:45:00,19.44,19.49,19.4,19.42,39087.0,17.1685,17.2126,17.1331,17.1508,39087.0
2015-10-21 09:50:00,19.43,19.45,19.38,19.4,177988.0,17.1596,17.1773,17.1155,17.1331,177988.0
2015-10-21 09:55:00,19.39,19.4,19.37,19.39,32816.0,17.1243,17.1331,17.1067,17.1243,32816.0
2015-10-21 10:00:00,19.38,19.38,19.33,19.36,24832.0,17.1155,17.1155,17.0713,17.0978,24832.0
2015-10-21 10:05:00,19.37,19.37,19.33,19.36,22533.0,17.1067,17.1067,17.0713,17.0978,22533.0
2015-10-21 10:10:00,19.36,19.36,19.33,19.34,51997.0,17.0978,17.0978,17.0713,17.0802,51997.0
2015-10-21 10:15:00,19.33,19.35,19.31,19.33,19473.0,17.0713,17.089,17.0537,17.0713,19473.0
2015-10-21 10:20:00,19.32,19.33,19.3,19.33,16146.0,17.0625,17.0713,17.0448,17.0713,16146.0
2015-10-21 10:25:00,19.32,19.35,19.29,19.34,34715.0,17.0625,17.089,17.036,17.0802,34715.0
2015-10-21 10:30:00,19.34,19.39,19.33,19.39,49299.0,17.0802,17.1243,17.0713,17.1243,49299.0
2015-10-21 10:35:00,19.39,19.46,19.37,19.44,122049.0,17.1243,17.1861,17.1067,17.1685,122049.0
2015-10-21 10:40:00,19.44,19.52,19.44,19.5,89488.0,17.1685,17.2391,17.1685,17.2215,89488.0
2015-10-21 10:45:00,19.49,19.53,19.45,19.46,68212.0,17.2126,17.248,17.1773,17.1861,68212.0
2015-10-21 10:50:00,19.46,19.51,19.44,19.49,114076.0,17.1861,17.2303,17.1685,17.2126,114076.0
2015-10-21 10:55:00,19.5,19.53,19.48,19.48,42097.0,17.2215,17.248,17.2038,17.2038,42097.0
2015-10-21 11:00:00,19.49,19.53,19.48,19.53,35089.0,17.2126,17.248,17.2038,17.248,35089.0
2015-10-21 11:05:00,19.53,19.55,19.5,19.51,61360.0,17.248,17.2656,17.2215,17.2303,61360.0
2015-10-21 11:10:00,19.52,19.52,19.49,19.51,25628.0,17.2391,17.2391,17.2126,17.2303,25628.0
2015-10-21 11:15:00,19.51,19.56,19.51,19.54,42821.0,17.2303,17.2745,17.2303,17.2568,42821.0
2015-10-21 11:20:00,19.53,19.56,19.51,19.54,47607.0,17.248,17.2745,17.2303,17.2568,47607.0
2015-10-21 11:25:00,19.54,19.55,19.53,19.53,22338.0,17.2568,17.2656,17.248,17.248,22338.0
2015-10-21 11:30:00,19.53,19.55,19.49,19.55,56652.0,17.248,17.2656,17.2126,17.2656,56652.0
2015-10-21 11:35:00,19.55,19.56,19.53,19.55,29834.0,17.2656,17.2745,17.248,17.2656,29834.0
2015-10-21 11:40:00,19.55,19.56,19.5,19.52,40551.0,17.2656,17.2745,17.2215,17.2391,40551.0
2015-10-21 11:45:00,19.51,19.52,19.47,19.47,27561.0,17.2303,17.2391,17.195,17.195,27561.0
2015-10-21 11:50:00,19.48,19.51,19.46,19.47,34105.0,17.2038,17.2303,17.1861,17.195,34105.0
2015-10-21 11:55:00,19.46,19.51,19.46,19.5,26932.0,17.1861,17.2303,17.1861,17.2215,26932.0
2015-10-21 12:00:00,19.5,19.5,19.48,19.5,16300.0,17.2215,17.2215,17.2038,17.2215,16300.0
2015-10-21 12:05:00,19.49,19.5,19.47,19.48,13489.0,17.2126,17.2215,17.195,17.2038,13489.0
2015-10-21 12:10:00,19.47,19.48,19.44,19.48,25104.0,17.195,17.2038,17.1685,17.2038,25104.0
2015-10-21 12:15:00,19.47,19.48,19.43,19.43,17902.0,17.195,17.2038,17.1596,17.1596,17902.0
2015-10-21 12:20:00,19.43,19.45,19.43,19.44,17659.0,17.1596,17.1773,17.1596,17.1685,17659.0
2015-10-21 12:25:00,19.44,19.47,19.43,19.46,28209.0,17.1685,17.195,17.1596,17.1861,28209.0
2015-10-21 12:30:00,19.46,19.47,19.44,19.46,14309.0,17.1861,17.195,17.1685,17.1861,14309.0
2015-10-21 12:35:00,19.45,19.48,19.45,19.46,12928.0,17.1773,17.2038,17.1773,17.1861,12928.0
2015-10-21 12:40:00,19.45,19.46,19.44,19.46,22670.0,17.1773,17.1861,17.1685,17.1861,22670.0
2015-10-21 12:45:00,19.46,19.47,19.43,19.46,21004.0,17.1861,17.195,17.1596,17.1861,21004.0
2015-10-21 12:50:00,19.46,19.47,19.43,19.43,54107.0,17.1861,17.195,17.1596,17.1596,54107.0
2015-10-21 12:55:00,19.43,19.45,19.41,19.41,13134.0,17.1596,17.1773,17.142,17.142,13134.0
2015-10-21 13:00:00,19.41,19.41,19.37,19.39,30213.0,17.142,17.142,17.1067,17.1243,30213.0
2015-10-21 13:05:00,19.39,19.39,19.36,19.38,22227.0,17.1243,17.1243,17.0978,17.1155,22227.0
2015-10-21 13:10:00,19.37,19.38,19.35,19.36,19452.0,17.1067,17.1155,17.089,17.0978,19452.0
2015-10-21 13:15:00,19.36,19.37,19.28,19.28,29856.0,17.0978,17.1067,17.0272,17.0272,29856.0
2015-10-21 13:20:00,19.28,19.32,19.28,19.32,40634.0,17.0272,17.0625,17.0272,17.0625,40634.0
2015-10-21 13:25:00,19.31,19.33,19.28,19.28,36727.0,17.0537,17.0713,17.0272,17.0272,36727.0
2015-10-21 13:30:00,19.28,19.29,19.26,19.29,60835.0,17.0272,17.036,17.0095,17.036,60835.0
2015-10-21 13:35:00,19.29,19.29,19.23,19.24,31607.0,17.036,17.036,16.983,16.9918,31607.0
2015-10-21 13:40:00,19.25,19.28,19.24,19.26,37206.0,17.0007,17.0272,16.9918,17.0095,37206.0
2015-10-21 13:45:00,19.26,19.27,19.25,19.26,22885.0,17.0095,17.0183,17.0007,17.0095,22885.0
2015-10-21 13:50:00,19.27,19.3,19.25,19.3,39945.0,17.0183,17.0448,17.0007,17.0448,39945.0
2015-10-21 13:55:00,19.3,19.31,19.27,19.27,18742.0,17.0448,17.0537,17.0183,17.0183,18742.0
2015-10-21 14:00:00,19.26,19.29,19.25,19.29,24960.0,17.0095,17.036,17.0007,17.036,24960.0
2015-10-21 14:05:00,19.28,19.32,19.27,19.32,29697.0,17.0272,17.0625,17.0183,17.0625,29697.0
2015-10-21 14:10:00,19.31,19.32,19.28,19.3,20309.0,17.0537,17.0625,17.0272,17.0448,20309.0
2015-10-21 14:15:00,19.3,19.37,19.28,19.37,47178.0,17.0448,17.1067,17.0272,17.1067,47178.0
2015-10-21 14:20:00,19.37,19.37,19.34,19.37,31212.0,17.1067,17.1067,17.0802,17.1067,31212.0
2015-10-21 14:25:00,19.37,19.4,19.35,19.39,31225.0,17.1067,17.1331,17.089,17.1243,31225.0
2015-10-21 14:30:00,19.39,19.43,19.39,19.42,41430.0,17.1243,17.1596,17.1243,17.1508,41430.0
2015-10-21 14:35:00,19.42,19.49,19.41,19.47,50116.0,17.1508,17.2126,17.142,17.195,50116.0
2015-10-21 14:40:00,19.47,19.5,19.47,19.49,33369.0,17.195,17.2215,17.195,17.2126,33369.0
2015-10-21 14:45:00,19.48,19.49,19.43,19.46,30285.0,17.2038,17.2126,17.1596,17.1861,30285.0
2015-10-21 14:50:00,19.46,19.48,19.46,19.47,25156.0,17.1861,17.2038,17.1861,17.195,25156.0
2015-10-21 14:55:00,19.47,19.5,19.47,19.5,213383.0,17.195,17.2215,17.195,17.2215,213383.0
2015-10-21 15:00:00,19.5,19.51,19.47,19.51,150887.0,17.2215,17.2303,17.195,17.2303,150887.0
2015-10-21 15:05:00,19.51,19.53,19.49,19.53,72124.0,17.2303,17.248,17.2126,17.248,72124.0
2015-10-21 15:10:00,19.52,19.53,19.47,19.47,58311.0,17.2391,17.248,17.195,17.195,58311.0
2015-10-21 15:15:00,19.47,19.49,19.44,19.46,90082.0,17.195,17.2126,17.1685,17.1861,90082.0
2015-10-21 15:20:00,19.46,19.52,19.45,19.48,94266.0,17.1861,17.2391,17.1773,17.2038,94266.0
2015-10-21 15:25:00,19.49,19.51,19.48,19.48,77742.0,17.2126,17.2303,17.2038,17.2038,77742.0
2015-10-21 15:30:00,19.48,19.49,19.45,19.45,39599.0,17.2038,17.2126,17.1773,17.1773,39599.0
2015-10-21 15:35:00,19.45,19.48,19.44,19.48,113526.0,17.1773,17.2038,17.1685,17.2038,113526.0
2015-10-21 15:40:00,19.47,19.48,19.42,19.42,93699.0,17.195,17.2038,17.1508,17.1508,93699.0
2015-10-21 15:45:00,19.42,19.43,19.39,19.4,114336.0,17.1508,17.1596,17.1243,17.1331,114336.0
2015-10-21 15:50:00,19.4,19.42,19.37,19.42,171913.0,17.1331,17.1508,17.1067,17.1508,171913.0
2015-10-21 15:55:00,19.42,19.45,19.4,19.45,380281.0,17.1508,17.1773,17.1331,17.1773,380281.0
2015-10-22 09:30:00,18.51,18.75,18.51,18.57,287677.0,16.3471,16.5591,16.3471,16.4001,287677.0
2015-10-22 09:35:00,18.57,18.61,18.27,18.29,487806.0,16.4001,16.4355,16.1352,16.1529,487806.0
2015-10-22 09:40:00,18.28,18.29,18.07,18.1,538331.0,16.144,16.1529,15.9586,15.9851,538331.0
2015-10-22 09:45:00,18.1,18.37,18.08,18.35,452715.0,15.9851,16.2235,15.9674,16.2058,452715.0
2015-10-22 09:50:00,18.35,18.49,18.35,18.49,313486.0,16.2058,16.3295,16.2058,16.3295,313486.0
2015-10-22 09:55:00,18.49,18.68,18.42,18.44,642856.0,16.3295,16.4973,16.2677,16.2853,642856.0
2015-10-22 10:00:00,18.44,18.57,18.37,18.45,544399.0,16.2853,16.4001,16.2235,16.2942,544399.0
2015-10-22 10:05:00,18.45,18.52,18.34,18.35,383141.0,16.2942,16.356,16.197,16.2058,383141.0
2015-10-22 10:10:00,18.35,18.35,18.21,18.26,322019.0,16.2058,16.2058,16.0822,16.1264,322019.0
2015-10-22 10:15:00,18.26,18.26,18.14,18.22,228630.0,16.1264,16.1264,16.0204,16.091,228630.0
2015-10-22 10:20:00,18.22,18.22,18.15,18.17,158230.0,16.091,16.091,16.0292,16.0469,158230.0
2015-10-22 10:25:00,18.17,18.17,18.07,18.11,338379.0,16.0469,16.0469,15.9586,15.9939,338379.0
2015-10-22 10:30:00,18.1,18.27,18.1,18.25,324691.0,15.9851,16.1352,15.9851,16.1175,324691.0
2015-10-22 10:35:00,18.25,18.27,18.14,18.16,70150.0,16.1175,16.1352,16.0204,16.038,70150.0
2015-10-22 10:40:00,18.16,18.16,18.09,18.12,141991.0,16.038,16.038,15.9762,16.0027,141991.0
2015-10-22 10:45:00,18.11,18.12,18.08,18.09,193282.0,15.9939,16.0027,15.9674,15.9762,193282.0
2015-10-22 10:50:00,18.09,18.09,18.03,18.09,143542.0,15.9762,15.9762,15.9232,15.9762,143542.0
2015-10-22 10:55:00,18.08,18.21,18.08,18.16,205861.0,15.9674,16.0822,15.9674,16.038,205861.0
2015-10-22 11:00:00,18.17,18.24,18.13,18.21,229373.0,16.0469,16.1087,16.0115,16.0822,229373.0
2015-10-22 11:05:00,18.21,18.22,18.14,18.17,130670.0,16.0822,16.091,16.0204,16.0469,130670.0
2015-10-22 11:10:00,18.17,18.17,18.1,18.1,162279.0,16.0469,16.0469,15.9851,15.9851,162279.0
2015-10-22 11:15:00,18.11,18.11,18.04,18.05,200043.0,15.9939,15.9939,15.9321,15.9409,200043.0
2015-10-22 11:20:00,18.05,18.11,18.04,18.11,249710.0,15.9409,15.9939,15.9321,15.9939,249710.0
2015-10-22 11:25:00,18.11,18.17,18.1,18.16,69336.0,15.9939,16.0469,15.9851,16.038,69336.0
2015-10-22 11:30:00,18.17,18.23,18.09,18.09,235224.0,16.0469,16.0999,15.9762,15.9762,235224.0
2015-10-22 11:35:00,18.09,18.13,18.05,18.11,139707.0,15.9762,16.0115,15.9409,15.9939,139707.0
2015-10-22 11:40:00,18.12,18.14,18.1,18.13,88676.0,16.0027,16.0204,15.9851,16.0115,88676.0
2015-10-22 11:45:00,18.13,18.17,18.12,18.16,167578.0,16.0115,16.0469,16.0027,16.038,167578.0
2015-10-22 11:50:00,18.16,18.17,18.13,18.14,208289.0,16.038,16.0469,16.0115,16.0204,208289.0
2015-10-22 11:55:00,18.13,18.19,18.13,18.16,195421.0,16.0115,16.0645,16.0115,16.038,195421.0
2015-10-22 12:00:00,18.16,18.22,18.16,18.19,144287.0,16.038,16.091,16.038,16.0645,144287.0
2015-10-22 12:05:00,18.19,18.2,18.15,18.16,136864.0,16.0645,16.0734,16.0292,16.038,136864.0
2015-10-22 12:10:00,18.15,18.16,18.14,18.15,40122.0,16.0292,16.038,16.0204,16.0292,40122.0
2015-10-22 12:15:00,18.15,18.19,18.15,18.18,145227.0,16.0292,16.0645,16.0292,16.0557,145227.0
2015-10-22 12:20:00,18.18,18.26,18.17,18.25,525913.0,16.0557,16.1264,16.0469,16.1175,525913.0
2015-10-22 12:25:00,18.24,18.36,18.24,18.32,199864.0,16.1087,16.2147,16.1087,16.1793,199864.0
2015-10-22 12:30:00,18.32,18.34,18.26,18.28,82080.0,16.1793,16.197,16.1264,16.144,82080.0
2015-10-22 12:35:00,18.29,18.33,18.27,18.33,172449.0,16.1529,16.1882,16.1352,16.1882,172449.0
2015-10-22 12:40:00,18.33,18.36,18.32,18.33,173650.0,16.1882,16.2147,16.1793,16.1882,173650.0
2015-10-22 12:45:00,18.34,18.44,18.34,18.35,208505.0,16.197,16.2853,16.197,16.2058,208505.0
2015-10-22 12:50:00,18.34,18.36,18.3,18.33,158291.0,16.197,16.2147,16.1617,16.1882,158291.0
2015-10-22 12:55:00,18.33,18.33,18.23,18.25,174336.0,16.1882,16.1882,16.0999,16.1175,174336.0
2015-10-22 13:00:00,18.25,18.25,18.15,18.15,124968.0,16.1175,16.1175,16.0292,16.0292,124968.0
2015-10-22 13:05:00,18.15,18.16,18.1,18.11,124064.0,16.0292,16.038,15.9851,15.9939,124064.0
2015-10-22 13:10:00,18.1,18.13,18.09,18.11,74068.0,15.9851,16.0115,15.9762,15.9939,74068.0
2015-10-22 13:15:00,18.12,18.12,18.02,18.02,109643.0,16.0027,16.0027,15.9144,15.9144,109643.0
2015-10-22 13:20:00,18.02,18.06,17.81,17.95,417230.0,15.9144,15.9497,15.7289,15.8526,417230.0
2015-10-22 13:25:00,17.95,17.98,17.81,17.82,230322.0,15.8526,15.8791,15.7289,15.7378,230322.0
2015-10-22 13:30:00,17.82,17.83,17.72,17.82,360453.0,15.7378,15.7466,15.6495,15.7378,360453.0
2015-10-22 13:35:00,17.82,17.85,17.74,17.8,188756.0,15.7378,15.7643,15.6671,15.7201,188756.0
2015-10-22 13:40:00,17.8,17.81,17.63,17.65,557518.0,15.7201,15.7289,15.57,15.5876,557518.0
2015-10-22 13:45:00,17.65,17.73,17.65,17.71,173342.0,15.5876,15.6583,15.5876,15.6406,173342.0
2015-10-22 13:50:00,17.7,17.72,17.61,17.63,568871.0,15.6318,15.6495,15.5523,15.57,568871.0
2015-10-22 13:55:00,17.63,17.71,17.62,17.66,177223.0,15.57,15.6406,15.5611,15.5965,177223.0
2015-10-22 14:00:00,17.66,17.71,17.55,17.56,382535.0,15.5965,15.6406,15.4993,15.5081,382535.0
2015-10-22 14:05:00,17.56,17.63,17.52,17.63,325758.0,15.5081,15.57,15.4728,15.57,325758.0
2015-10-22 14:10:00,17.63,17.81,17.63,17.74,319000.0,15.57,15.7289,15.57,15.6671,319000.0
2015-10-22 14:15:00,17.75,17.75,17.65,17.71,131916.0,15.6759,15.6759,15.5876,15.6406,131916.0
2015-10-22 14:20:00,17.71,17.83,17.68,17.81,307759.0,15.6406,15.7466,15.6141,15.7289,307759.0
2015-10-22 14:25:00,17.81,18.03,17.81,17.98,395129.0,15.7289,15.9232,15.7289,15.8791,395129.0
2015-10-22 14:30:00,17.98,18.01,17.89,17.91,185127.0,15.8791,15.9056,15.7996,15.8173,185127.0
2015-10-22 14:35:00,17.91,17.96,17.88,17.96,154940.0,15.8173,15.8614,15.7908,15.8614,154940.0
2015-10-22 14:40:00,17.96,17.98,17.91,17.91,200109.0,15.8614,15.8791,15.8173,15.8173,200109.0
2015-10-22 14:45:00,17.91,18.0,17.91,17.98,208302.0,15.8173,15.8967,15.8173,15.8791,208302.0
2015-10-22 14:50:00,17.98,18.01,17.92,17.95,333557.0,15.8791,15.9056,15.8261,15.8526,333557.0
2015-10-22 14:55:00,17.96,17.96,17.9,17.95,120751.0,15.8614,15.8614,15.8084,15.8526,120751.0
2015-10-22 15:00:00,17.95,18.01,17.92,18.0,187169.0,15.8526,15.9056,15.8261,15.8967,187169.0
2015-10-22 15:05:00,18.01,18.01,17.97,17.99,256378.0,15.9056,15.9056,15.8702,15.8879,256378.0
2015-10-22 15:10:00,18.0,18.04,17.99,18.04,358236.0,15.8967,15.9321,15.8879,15.9321,358236.0
2015-10-22 15:15:00,18.04,18.08,18.03,18.05,292330.0,15.9321,15.9674,15.9232,15.9409,292330.0
2015-10-22 15:20:00,18.05,18.08,18.04,18.07,267132.0,15.9409,15.9674,15.9321,15.9586,267132.0
2015-10-22 15:25:00,18.07,18.1,18.07,18.1,316919.0,15.9586,15.9851,15.9586,15.9851,316919.0
2015-10-22 15:30:00,18.1,18.14,18.09,18.14,237471.0,15.9851,16.0204,15.9762,16.0204,237471.0
2015-10-22 15:35:00,18.14,18.16,18.01,18.02,492556.0,16.0204,16.038,15.9056,15.9144,492556.0
2015-10-22 15:40:00,18.02,18.08,18.01,18.08,417324.0,15.9144,15.9674,15.9056,15.9674,417324.0
2015-10-22 15:45:00,18.07,18.14,18.07,18.12,782956.0,15.9586,16.0204,15.9586,16.0027,782956.0
2015-10-22 15:50:00,18.12,18.16,18.1,18.13,736541.0,16.0027,16.038,15.9851,16.0115,736541.0
2015-10-22 15:55:00,18.13,18.18,18.12,18.16,1077214.0,16.0115,16.0557,16.0027,16.038,1077214.0
2015-10-23 09:30:00,18.2,18.32,17.87,18.12,318072.0,16.0734,16.1793,15.7819,16.0027,318072.0
2015-10-23 09:35:00,18.12,18.13,17.78,17.8,251016.0,16.0027,16.0115,15.7024,15.7201,251016.0
2015-10-23 09:40:00,17.8,17.93,17.78,17.92,176081.0,15.7201,15.8349,15.7024,15.8261,176081.0
2015-10-23 09:45:00,17.93,17.95,17.9,17.95,104319.0,15.8349,15.8526,15.8084,15.8526,104319.0
2015-10-23 09:50:00,17.95,18.01,17.94,17.99,124581.0,15.8526,15.9056,15.8437,15.8879,124581.0
2015-10-23 09:55:00,17.98,18.04,17.98,18.02,164124.0,15.8791,15.9321,15.8791,15.9144,164124.0
2015-10-23 10:00:00,18.03,18.06,17.97,18.03,228576.0,15.9232,15.9497,15.8702,15.9232,228576.0
2015-10-23 10:05:00,18.04,18.08,18.01,18.06,289618.0,15.9321,15.9674,15.9056,15.9497,289618.0
2015-10-23 10:10:00,18.06,18.09,18.02,18.04,154651.0,15.9497,15.9762,15.9144,15.9321,154651.0
2015-10-23 10:15:00,18.03,18.08,18.03,18.06,195637.0,15.9232,15.9674,15.9232,15.9497,195637.0
2015-10-23 10:20:00,18.07,18.07,18.0,18.01,205813.0,15.9586,15.9586,15.8967,15.9056,205813.0
2015-10-23 10:25:00,18.0,18.02,17.91,17.92,355607.0,15.8967,15.9144,15.8173,15.8261,355607.0
2015-10-23 10:30:00,17.93,17.94,17.89,17.89,164659.0,15.8349,15.8437,15.7996,15.7996,164659.0
2015-10-23 10:35:00,17.89,17.96,17.88,17.93,285489.0,15.7996,15.8614,15.7908,15.8349,285489.0
2015-10-23 10:40:00,17.93,17.98,17.89,17.89,126649.0,15.8349,15.8791,15.7996,15.7996,126649.0
2015-10-23 10:45:00,17.89,17.9,17.75,17.76,197579.0,15.7996,15.8084,15.6759,15.6848,197579.0
2015-10-23 10:50:00,17.76,17.77,17.66,17.68,203101.0,15.6848,15.6936,15.5965,15.6141,203101.0
2015-10-23 10:55:00,17.67,17.67,17.6,17.67,227629.0,15.6053,15.6053,15.5435,15.6053,227629.0
2015-10-23 11:00:00,17.66,17.67,17.61,17.63,131087.0,15.5965,15.6053,15.5523,15.57,131087.0
2015-10-23 11:05:00,17.64,17.71,17.63,17.67,183638.0,15.5788,15.6406,15.57,15.6053,183638.0
2015-10-23 11:10:00,17.66,17.67,17.64,17.66,150719.0,15.5965,15.6053,15.5788,15.5965,150719.0
2015-10-23 11:15:00,17.66,17.68,17.63,17.67,138131.0,15.5965,15.6141,15.57,15.6053,138131.0
2015-10-23 11:20:00,17.67,17.7,17.64,17.68,124241.0,15.6053,15.6318,15.5788,15.6141,124241.0
2015-10-23 11:25:00,17.68,17.69,17.66,17.69,90846.0,15.6141,15.623,15.5965,15.623,90846.0
2015-10-23 11:30:00,17.69,17.71,17.68,17.69,178801.0,15.623,15.6406,15.6141,15.623,178801.0
2015-10-23 11:35:00,17.69,17.69,17.63,17.64,201431.0,15.623,15.623,15.57,15.5788,201431.0
2015-10-23 11:40:00,17.65,17.75,17.64,17.75,128707.0,15.5876,15.6759,15.5788,15.6759,128707.0
2015-10-23 11:45:00,17.74,17.84,17.74,17.82,159595.0,15.6671,15.7554,15.6671,15.7378,159595.0
2015-10-23 11:50:00,17.82,17.86,17.8,17.86,199316.0,15.7378,15.7731,15.7201,15.7731,199316.0
2015-10-23 11:55:00,17.86,17.97,17.82,17.96,283420.0,15.7731,15.8702,15.7378,15.8614,283420.0
2015-10-23 12:00:00,17.96,17.98,17.89,17.93,129555.0,15.8614,15.8791,15.7996,15.8349,129555.0
2015-10-23 12:05:00,17.93,17.98,17.92,17.97,166172.0,15.8349,15.8791,15.8261,15.8702,166172.0
2015-10-23 12:10:00,17.97,18.01,17.96,18.01,107144.0,15.8702,15.9056,15.8614,15.9056,107144.0
2015-10-23 12:15:00,18.01,18.04,17.98,18.0,139110.0,15.9056,15.9321,15.8791,15.8967,139110.0
2015-10-23 12:20:00,17.99,18.0,17.86,17.87,110690.0,15.8879,15.8967,15.7731,15.7819,110690.0
2015-10-23 12:25:00,17.87,17.91,17.85,17.89,138265.0,15.7819,15.8173,15.7643,15.7996,138265.0
2015-10-23 12:30:00,17.9,17.92,17.89,17.9,63451.0,15.8084,15.8261,15.7996,15.8084,63451.0
2015-10-23 12:35:00,17.91,17.94,17.9,17.92,97916.0,15.8173,15.8437,15.8084,15.8261,97916.0
2015-10-23 12:40:00,17.92,17.95,17.92,17.93,96675.0,15.8261,15.8526,15.8261,15.8349,96675.0
2015-10-23 12:45:00,17.93,17.95,17.91,17.93,107443.0,15.8349,15.8526,15.8173,15.8349,107443.0
2015-10-23 12:50:00,17.93,17.94,17.81,17.81,180461.0,15.8349,15.8437,15.7289,15.7289,180461.0
2015-10-23 12:55:00,17.82,17.95,17.81,17.94,219199.0,15.7378,15.8526,15.7289,15.8437,219199.0
2015-10-23 13:00:00,17.95,17.96,17.91,17.94,513919.0,15.8526,15.8614,15.8173,15.8437,513919.0
2015-10-23 13:05:00,17.93,17.99,17.93,17.96,120076.0,15.8349,15.8879,15.8349,15.8614,120076.0
2015-10-23 13:10:00,17.97,17.99,17.95,17.99,58630.0,15.8702,15.8879,15.8526,15.8879,58630.0
2015-10-23 13:15:00,17.99,18.09,17.98,18.09,221848.0,15.8879,15.9762,15.8791,15.9762,221848.0
2015-10-23 13:20:00,18.09,18.09,18.04,18.05,120247.0,15.9762,15.9762,15.9321,15.9409,120247.0
2015-10-23 13:25:00,18.05,18.1,18.04,18.09,85860.0,15.9409,15.9851,15.9321,15.9762,85860.0
2015-10-23 13:30:00,18.08,18.12,18.06,18.07,98318.0,15.9674,16.0027,15.9497,15.9586,98318.0
2015-10-23 13:35:00,18.06,18.1,18.06,18.08,84386.0,15.9497,15.9851,15.9497,15.9674,84386.0
2015-10-23 13:40:00,18.08,18.14,18.06,18.14,110005.0,15.9674,16.0204,15.9497,16.0204,110005.0
2015-10-23 13:45:00,18.13,18.15,18.12,18.14,69503.0,16.0115,16.0292,16.0027,16.0204,69503.0
2015-10-23 13:50:00,18.15,18.15,18.11,18.11,54320.0,16.0292,16.0292,15.9939,15.9939,54320.0
2015-10-23 13:55:00,18.11,18.14,18.1,18.11,82105.0,15.9939,16.0204,15.9851,15.9939,82105.0
2015-10-23 14:00:00,18.11,18.14,18.08,18.13,59750.0,15.9939,16.0204,15.9674,16.0115,59750.0
2015-10-23 14:05:00,18.12,18.18,18.12,18.17,183158.0,16.0027,16.0557,16.0027,16.0469,183158.0
2015-10-23 14:10:00,18.17,18.18,18.09,18.09,52583.0,16.0469,16.0557,15.9762,15.9762,52583.0
2015-10-23 14:15:00,18.09,18.13,18.08,18.12,56404.0,15.9762,16.0115,15.9674,16.0027,56404.0
2015-10-23 14:20:00,18.12,18.13,18.08,18.13,50024.0,16.0027,16.0115,15.9674,16.0115,50024.0
2015-10-23 14:25:00,18.13,18.13,18.07,18.07,59148.0,16.0115,16.0115,15.9586,15.9586,59148.0
2015-10-23 14:30:00,18.07,18.1,18.06,18.09,42945.0,15.9586,15.9851,15.9497,15.9762,42945.0
2015-10-23 14:35:00,18.09,18.14,18.08,18.14,55602.0,15.9762,16.0204,15.9674,16.0204,55602.0
2015-10-23 14:40:00,18.15,18.21,18.15,18.19,60652.0,16.0292,16.0822,16.0292,16.0645,60652.0
2015-10-23 14:45:00,18.2,18.28,18.19,18.28,124427.0,16.0734,16.144,16.0645,16.144,124427.0
2015-10-23 14:50:00,18.29,18.29,18.25,18.28,114511.0,16.1529,16.1529,16.1175,16.144,114511.0
2015-10-23 14:55:00,18.28,18.31,18.25,18.3,111520.0,16.144,16.1705,16.1175,16.1617,111520.0
2015-10-23 15:00:00,18.3,18.43,18.3,18.31,345426.0,16.1617,16.2765,16.1617,16.1705,345426.0
2015-10-23 15:05:00,18.32,18.33,18.24,18.3,321739.0,16.1793,16.1882,16.1087,16.1617,321739.0
2015-10-23 15:10:00,18.3,18.37,18.29,18.35,207100.0,16.1617,16.2235,16.1529,16.2058,207100.0
2015-10-23 15:15:00,18.35,18.36,18.3,18.3,256590.0,16.2058,16.2147,16.1617,16.1617,256590.0
2015-10-23 15:20:00,18.3,18.36,18.29,18.36,187373.0,16.1617,16.2147,16.1529,16.2147,187373.0
2015-10-23 15:25:00,18.36,18.39,18.33,18.33,305484.0,16.2147,16.2412,16.1882,16.1882,305484.0
2015-10-23 15:30:00,18.33,18.38,18.3,18.3,304597.0,16.1882,16.2323,16.1617,16.1617,304597.0
2015-10-23 15:35:00,18.3,18.37,18.29,18.36,191358.0,16.1617,16.2235,16.1529,16.2147,191358.0
2015-10-23 15:40:00,18.36,18.39,18.29,18.29,219190.0,16.2147,16.2412,16.1529,16.1529,219190.0
2015-10-23 15:45:00,18.3,18.35,18.29,18.34,312585.0,16.1617,16.2058,16.1529,16.197,312585.0
2015-10-23 15:50:00,18.34,18.34,18.3,18.32,309159.0,16.197,16.197,16.1617,16.1793,309159.0
2015-10-23 15:55:00,18.32,18.34,18.3,18.33,523135.0,16.1793,16.197,16.1617,16.1882,523135.0
2015-10-26 09:30:00,18.34,18.54,18.33,18.54,101643.0,16.197,16.3736,16.1882,16.3736,101643.0
2015-10-26 09:35:00,18.54,18.58,18.5,18.51,63231.0,16.3736,16.409,16.3383,16.3471,63231.0
2015-10-26 09:40:00,18.51,18.53,18.45,18.46,41720.0,16.3471,16.3648,16.2942,16.303,41720.0
2015-10-26 09:45:00,18.46,18.51,18.46,18.46,27373.0,16.303,16.3471,16.303,16.303,27373.0
2015-10-26 09:50:00,18.46,18.5,18.41,18.46,99358.0,16.303,16.3383,16.2588,16.303,99358.0
2015-10-26 09:55:00,18.45,18.53,18.45,18.53,77197.0,16.2942,16.3648,16.2942,16.3648,77197.0
2015-10-26 10:00:00,18.53,18.53,18.01,18.11,471183.0,16.3648,16.3648,15.9056,15.9939,471183.0
2015-10-26 10:05:00,18.11,18.17,17.99,18.03,184439.0,15.9939,16.0469,15.8879,15.9232,184439.0
2015-10-26 10:10:00,18.04,18.09,18.02,18.03,220411.0,15.9321,15.9762,15.9144,15.9232,220411.0
2015-10-26 10:15:00,18.02,18.07,17.99,18.06,185009.0,15.9144,15.9586,15.8879,15.9497,185009.0
2015-10-26 10:20:00,18.07,18.09,18.02,18.04,200091.0,15.9586,15.9762,15.9144,15.9321,200091.0
2015-10-26 10:25:00,18.04,18.11,18.04,18.09,112209.0,15.9321,15.9939,15.9321,15.9762,112209.0
2015-10-26 10:30:00,18.09,18.11,18.0,18.02,92011.0,15.9762,15.9939,15.8967,15.9144,92011.0
2015-10-26 10:35:00,18.02,18.06,18.0,18.03,62047.0,15.9144,15.9497,15.8967,15.9232,62047.0
2015-10-26 10:40:00,18.03,18.11,18.02,18.1,80854.0,15.9232,15.9939,15.9144,15.9851,80854.0
2015-10-26 10:45:00,18.1,18.15,18.09,18.09,122148.0,15.9851,16.0292,15.9762,15.9762,122148.0
2015-10-26 10:50:00,18.09,18.1,18.06,18.07,20373.0,15.9762,15.9851,15.9497,15.9586,20373.0
2015-10-26 10:55:00,18.07,18.13,18.05,18.13,113996.0,15.9586,16.0115,15.9409,16.0115,113996.0
2015-10-26 11:00:00,18.13,18.14,18.05,18.05,54161.0,16.0115,16.0204,15.9409,15.9409,54161.0
2015-10-26 11:05:00,18.05,18.07,18.03,18.03,59010.0,15.9409,15.9586,15.9232,15.9232,59010.0
2015-10-26 11:10:00,18.03,18.06,18.0,18.06,48110.0,15.9232,15.9497,15.8967,15.9497,48110.0
2015-10-26 11:15:00,18.05,18.07,18.05,18.05,60434.0,15.9409,15.9586,15.9409,15.9409,60434.0
2015-10-26 11:20:00,18.05,18.1,18.05,18.1,27597.0,15.9409,15.9851,15.9409,15.9851,27597.0
2015-10-26 11:25:00,18.09,18.1,18.06,18.1,82582.0,15.9762,15.9851,15.9497,15.9851,82582.0
2015-10-26 11:30:00,18.1,18.14,18.07,18.08,166811.0,15.9851,16.0204,15.9586,15.9674,166811.0
2015-10-26 11:35:00,18.07,18.1,18.07,18.09,39000.0,15.9586,15.9851,15.9586,15.9762,39000.0
2015-10-26 11:40:00,18.09,18.13,18.08,18.12,28970.0,15.9762,16.0115,15.9674,16.0027,28970.0
2015-10-26 11:45:00,18.13,18.14,18.09,18.1,54148.0,16.0115,16.0204,15.9762,15.9851,54148.0
2015-10-26 11:50:00,18.1,18.13,18.08,18.09,32665.0,15.9851,16.0115,15.9674,15.9762,32665.0
2015-10-26 11:55:00,18.08,18.11,18.07,18.08,31125.0,15.9674,15.9939,15.9586,15.9674,31125.0
2015-10-26 12:00:00,18.09,18.1,18.02,18.02,31707.0,15.9762,15.9851,15.9144,15.9144,31707.0
2015-10-26 12:05:00,18.02,18.04,18.0,18.02,40460.0,15.9144,15.9321,15.8967,15.9144,40460.0
2015-10-26 12:10:00,18.02,18.04,18.01,18.03,15039.0,15.9144,15.9321,15.9056,15.9232,15039.0
2015-10-26 12:15:00,18.04,18.04,18.03,18.04,9700.0,15.9321,15.9321,15.9232,15.9321,9700.0
2015-10-26 12:20:00,18.04,18.07,18.03,18.07,31330.0,15.9321,15.9586,15.9232,15.9586,31330.0
2015-10-26 12:25:00,18.07,18.12,18.06,18.12,38361.0,15.9586,16.0027,15.9497,16.0027,38361.0
2015-10-26 12:30:00,18.12,18.13,18.07,18.1,60790.0,16.0027,16.0115,15.9586,15.9851,60790.0
2015-10-26 12:35:00,18.11,18.11,18.08,18.09,58107.0,15.9939,15.9939,15.9674,15.9762,58107.0
2015-10-26 12:40:00,18.09,18.1,18.08,18.09,36593.0,15.9762,15.9851,15.9674,15.9762,36593.0
2015-10-26 12:45:00,18.09,18.15,18.08,18.15,52722.0,15.9762,16.0292,15.9674,16.0292,52722.0
2015-10-26 12:50:00,18.15,18.15,18.1,18.11,58199.0,16.0292,16.0292,15.9851,15.9939,58199.0
2015-10-26 12:55:00,18.1,18.15,18.1,18.15,81442.0,15.9851,16.0292,15.9851,16.0292,81442.0
2015-10-26 13:00:00,18.14,18.15,18.12,18.13,25370.0,16.0204,16.0292,16.0027,16.0115,25370.0
2015-10-26 13:05:00,18.13,18.16,18.12,18.16,57590.0,16.0115,16.038,16.0027,16.038,57590.0
2015-10-26 13:10:00,18.16,18.17,18.15,18.17,29068.0,16.038,16.0469,16.0292,16.0469,29068.0
2015-10-26 13:15:00,18.17,18.18,18.16,18.17,36845.0,16.0469,16.0557,16.038,16.0469,36845.0
2015-10-26 13:20:00,18.16,18.18,18.15,18.18,29399.0,16.038,16.0557,16.0292,16.0557,29399.0
2015-10-26 13:25:00,18.17,18.2,18.17,18.2,36458.0,16.0469,16.0734,16.0469,16.0734,36458.0
2015-10-26 13:30:00,18.19,18.23,18.19,18.21,67529.0,16.0645,16.0999,16.0645,16.0822,67529.0
2015-10-26 13:35:00,18.22,18.22,18.19,18.2,31600.0,16.091,16.091,16.0645,16.0734,31600.0
2015-10-26 13:40:00,18.2,18.23,18.19,18.21,33591.0,16.0734,16.0999,16.0645,16.0822,33591.0
2015-10-26 13:45:00,18.21,18.23,18.2,18.21,207895.0,16.0822,16.0999,16.0734,16.0822,207895.0
2015-10-26 13:50:00,18.21,18.21,18.19,18.2,58429.0,16.0822,16.0822,16.0645,16.0734,58429.0
2015-10-26 13:55:00,18.19,18.22,18.18,18.18,158516.0,16.0645,16.091,16.0557,16.0557,158516.0
2015-10-26 14:00:00,18.19,18.22,18.18,18.22,57495.0,16.0645,16.091,16.0557,16.091,57495.0
2015-10-26 14:05:00,18.21,18.24,18.21,18.23,44865.0,16.0822,16.1087,16.0822,16.0999,44865.0
2015-10-26 14:10:00,18.22,18.23,18.17,18.17,40437.0,16.091,16.0999,16.0469,16.0469,40437.0
2015-10-26 14:15:00,18.18,18.21,18.17,18.18,76925.0,16.0557,16.0822,16.0469,16.0557,76925.0
2015-10-26 14:20:00,18.17,18.19,18.15,18.17,62818.0,16.0469,16.0645,16.0292,16.0469,62818.0
2015-10-26 14:25:00,18.16,18.17,18.16,18.16,24124.0,16.038,16.0469,16.038,16.038,24124.0
2015-10-26 14:30:00,18.17,18.19,18.16,18.16,65807.0,16.0469,16.0645,16.038,16.038,65807.0
2015-10-26 14:35:00,18.16,18.17,18.16,18.17,18878.0,16.038,16.0469,16.038,16.0469,18878.0
2015-10-26 14:40:00,18.17,18.19,18.17,18.19,40287.0,16.0469,16.0645,16.0469,16.0645,40287.0
2015-10-26 14:45:00,18.19,18.23,18.19,18.2,68852.0,16.0645,16.0999,16.0645,16.0734,68852.0
2015-10-26 14:50:00,18.2,18.21,18.18,18.19,60234.0,16.0734,16.0822,16.0557,16.0645,60234.0
2015-10-26 14:55:00,18.19,18.21,18.18,18.21,36341.0,16.0645,16.0822,16.0557,16.0822,36341.0
2015-10-26 15:00:00,18.21,18.24,18.2,18.23,39919.0,16.0822,16.1087,16.0734,16.0999,39919.0
2015-10-26 15:05:00,18.24,18.25,18.23,18.25,25285.0,16.1087,16.1175,16.0999,16.1175,25285.0
2015-10-26 15:10:00,18.25,18.27,18.24,18.26,116814.0,16.1175,16.1352,16.1087,16.1264,116814.0
2015-10-26 15:15:00,18.27,18.27,18.24,18.25,51045.0,16.1352,16.1352,16.1087,16.1175,51045.0
2015-10-26 15:20:00,18.25,18.27,18.22,18.25,136305.0,16.1175,16.1352,16.091,16.1175,136305.0
2015-10-26 15:25:00,18.25,18.28,18.24,18.28,133139.0,16.1175,16.144,16.1087,16.144,133139.0
2015-10-26 15:30:00,18.28,18.28,18.22,18.22,471219.0,16.144,16.144,16.091,16.091,471219.0
2015-10-26 15:35:00,18.22,18.25,18.21,18.25,193214.0,16.091,16.1175,16.0822,16.1175,193214.0
2015-10-26 15:40:00,18.25,18.28,18.23,18.24,298286.0,16.1175,16.144,16.0999,16.1087,298286.0
2015-10-26 15:45:00,18.25,18.26,18.24,18.25,232721.0,16.1175,16.1264,16.1087,16.1175,232721.0
2015-10-26 15:50:00,18.24,18.24,18.19,18.2,706805.0,16.1087,16.1087,16.0645,16.0734,706805.0
2015-10-26 15:55:00,18.2,18.22,18.17,18.17,942898.0,16.0734,16.091,16.0469,16.0469,942898.0
2015-10-27 09:30:00,18.09,18.15,17.95,17.98,75223.0,15.9762,16.0292,15.8526,15.8791,75223.0
2015-10-27 09:35:00,17.99,18.06,17.99,18.06,71495.0,15.8879,15.9497,15.8879,15.9497,71495.0
2015-10-27 09:40:00,18.07,18.07,18.02,18.06,54799.0,15.9586,15.9586,15.9144,15.9497,54799.0
2015-10-27 09:45:00,18.07,18.13,18.06,18.07,83010.0,15.9586,16.0115,15.9497,15.9586,83010.0
2015-10-27 09:50:00,18.07,18.1,18.02,18.06,128237.0,15.9586,15.9851,15.9144,15.9497,128237.0
2015-10-27 09:55:00,18.05,18.06,18.0,18.0,184349.0,15.9409,15.9497,15.8967,15.8967,184349.0
2015-10-27 10:00:00,18.0,18.01,17.96,18.0,50789.0,15.8967,15.9056,15.8614,15.8967,50789.0
2015-10-27 10:05:00,18.0,18.03,17.98,18.03,62456.0,15.8967,15.9232,15.8791,15.9232,62456.0
2015-10-27 10:10:00,18.02,18.05,17.96,17.99,116976.0,15.9144,15.9409,15.8614,15.8879,116976.0
2015-10-27 10:15:00,17.99,18.01,17.9,17.93,51842.0,15.8879,15.9056,15.8084,15.8349,51842.0
2015-10-27 10:20:00,17.93,17.96,17.9,17.96,38802.0,15.8349,15.8614,15.8084,15.8614,38802.0
2015-10-27 10:25:00,17.96,17.99,17.93,17.98,31114.0,15.8614,15.8879,15.8349,15.8791,31114.0
2015-10-27 10:30:00,17.98,17.99,17.92,17.96,53410.0,15.8791,15.8879,15.8261,15.8614,53410.0
2015-10-27 10:35:00,17.95,17.98,17.93,17.94,44459.0,15.8526,15.8791,15.8349,15.8437,44459.0
2015-10-27 10:40:00,17.93,17.99,17.92,17.95,36518.0,15.8349,15.8879,15.8261,15.8526,36518.0
2015-10-27 10:45:00,17.95,18.0,17.94,17.99,21263.0,15.8526,15.8967,15.8437,15.8879,21263.0
2015-10-27 10:50:00,18.0,18.02,17.99,18.01,50755.0,15.8967,15.9144,15.8879,15.9056,50755.0
2015-10-27 10:55:00,18.01,18.06,18.0,18.04,80709.0,15.9056,15.9497,15.8967,15.9321,80709.0
2015-10-27 11:00:00,18.03,18.14,18.03,18.13,194248.0,15.9232,16.0204,15.9232,16.0115,194248.0
2015-10-27 11:05:00,18.12,18.15,18.07,18.07,64964.0,16.0027,16.0292,15.9586,15.9586,64964.0
2015-10-27 11:10:00,18.08,18.1,18.06,18.07,47984.0,15.9674,15.9851,15.9497,15.9586,47984.0
2015-10-27 11:15:00,18.07,18.09,18.05,18.08,51723.0,15.9586,15.9762,15.9409,15.9674,51723.0
2015-10-27 11:20:00,18.08,18.11,18.06,18.1,96270.0,15.9674,15.9939,15.9497,15.9851,96270.0
2015-10-27 11:25:00,18.1,18.11,18.06,18.09,66542.0,15.9851,15.9939,15.9497,15.9762,66542.0
2015-10-27 11:30:00,18.09,18.14,18.08,18.11,125048.0,15.9762,16.0204,15.9674,15.9939,125048.0
2015-10-27 11:35:00,18.1,18.15,18.09,18.1,91701.0,15.9851,16.0292,15.9762,15.9851,91701.0
2015-10-27 11:40:00,18.1,18.11,18.07,18.09,53706.0,15.9851,15.9939,15.9586,15.9762,53706.0
2015-10-27 11:45:00,18.09,18.1,18.05,18.05,68161.0,15.9762,15.9851,15.9409,15.9409,68161.0
2015-10-27 11:50:00,18.06,18.07,18.0,18.0,73578.0,15.9497,15.9586,15.8967,15.8967,73578.0
2015-10-27 11:55:00,18.01,18.04,18.0,18.02,36778.0,15.9056,15.9321,15.8967,15.9144,36778.0
2015-10-27 12:00:00,18.02,18.05,18.0,18.02,27196.0,15.9144,15.9409,15.8967,15.9144,27196.0
2015-10-27 12:05:00,18.02,18.02,17.99,18.02,67869.0,15.9144,15.9144,15.8879,15.9144,67869.0
2015-10-27 12:10:00,18.01,18.03,18.0,18.02,25017.0,15.9056,15.9232,15.8967,15.9144,25017.0
2015-10-27 12:15:00,18.02,18.03,18.0,18.02,66227.0,15.9144,15.9232,15.8967,15.9144,66227.0
2015-10-27 12:20:00,18.02,18.04,18.01,18.04,24854.0,15.9144,15.9321,15.9056,15.9321,24854.0
2015-10-27 12:25:00,18.04,18.05,18.01,18.02,40858.0,15.9321,15.9409,15.9056,15.9144,40858.0
2015-10-27 12:30:00,18.0,18.05,18.0,18.0,79927.0,15.8967,15.9409,15.8967,15.8967,79927.0
2015-10-27 12:35:00,18.0,18.03,17.99,18.01,135366.0,15.8967,15.9232,15.8879,15.9056,135366.0
2015-10-27 12:40:00,18.01,18.09,17.99,18.09,89135.0,15.9056,15.9762,15.8879,15.9762,89135.0
2015-10-27 12:45:00,18.09,18.1,18.06,18.07,233239.0,15.9762,15.9851,15.9497,15.9586,233239.0
2015-10-27 12:50:00,18.07,18.08,18.06,18.08,36447.0,15.9586,15.9674,15.9497,15.9674,36447.0
2015-10-27 12:55:00,18.07,18.08,18.02,18.03,84299.0,15.9586,15.9674,15.9144,15.9232,84299.0
2015-10-27 13:00:00,18.02,18.03,17.97,17.98,90779.0,15.9144,15.9232,15.8702,15.8791,90779.0
2015-10-27 13:05:00,17.97,17.97,17.94,17.96,46142.0,15.8702,15.8702,15.8437,15.8614,46142.0
2015-10-27 13:10:00,17.96,18.0,17.95,18.0,45047.0,15.8614,15.8967,15.8526,15.8967,45047.0
2015-10-27 13:15:00,17.99,18.0,17.96,17.96,111117.0,15.8879,15.8967,15.8614,15.8614,111117.0
2015-10-27 13:20:00,17.96,17.97,17.93,17.94,53129.0,15.8614,15.8702,15.8349,15.8437,53129.0
2015-10-27 13:25:00,17.93,17.94,17.9,17.94,85581.0,15.8349,15.8437,15.8084,15.8437,85581.0
2015-10-27 13:30:00,17.94,17.94,17.9,17.91,148706.0,15.8437,15.8437,15.8084,15.8173,148706.0
2015-10-27 13:35:00,17.91,17.93,17.91,17.92,22932.0,15.8173,15.8349,15.8173,15.8261,22932.0
2015-10-27 13:40:00,17.93,17.94,17.88,17.91,50705.0,15.8349,15.8437,15.7908,15.8173,50705.0
2015-10-27 13:45:00,17.91,17.93,17.9,17.9,26087.0,15.8173,15.8349,15.8084,15.8084,26087.0
2015-10-27 13:50:00,17.9,17.91,17.87,17.87,29201.0,15.8084,15.8173,15.7819,15.7819,29201.0
2015-10-27 13:55:00,17.88,17.92,17.87,17.88,55109.0,15.7908,15.8261,15.7819,15.7908,55109.0
2015-10-27 14:00:00,17.88,17.91,17.87,17.9,79040.0,15.7908,15.8173,15.7819,15.8084,79040.0
2015-10-27 14:05:00,17.91,17.94,17.9,17.94,70346.0,15.8173,15.8437,15.8084,15.8437,70346.0
2015-10-27 14:10:00,17.93,17.96,17.91,17.95,145363.0,15.8349,15.8614,15.8173,15.8526,145363.0
2015-10-27 14:15:00,17.96,17.96,17.91,17.91,66780.0,15.8614,15.8614,15.8173,15.8173,66780.0
2015-10-27 14:20:00,17.91,17.94,17.88,17.94,77095.0,15.8173,15.8437,15.7908,15.8437,77095.0
2015-10-27 14:25:00,17.94,17.97,17.93,17.96,77042.0,15.8437,15.8702,15.8349,15.8614,77042.0
2015-10-27 14:30:00,17.96,17.99,17.95,17.99,93541.0,15.8614,15.8879,15.8526,15.8879,93541.0
2015-10-27 14:35:00,17.99,18.01,17.98,17.99,111547.0,15.8879,15.9056,15.8791,15.8879,111547.0
2015-10-27 14:40:00,18.0,18.0,17.97,17.97,76258.0,15.8967,15.8967,15.8702,15.8702,76258.0
2015-10-27 14:45:00,17.97,17.99,17.96,17.96,71851.0,15.8702,15.8879,15.8614,15.8614,71851.0
2015-10-27 14:50:00,17.96,17.97,17.92,17.95,128604.0,15.8614,15.8702,15.8261,15.8526,128604.0
2015-10-27 14:55:00,17.95,17.98,17.94,17.97,40556.0,15.8526,15.8791,15.8437,15.8702,40556.0
2015-10-27 15:00:00,17.97,17.98,17.97,17.97,21534.0,15.8702,15.8791,15.8702,15.8702,21534.0
2015-10-27 15:05:00,17.98,18.01,17.97,18.01,96487.0,15.8791,15.9056,15.8702,15.9056,96487.0
2015-10-27 15:10:00,18.01,18.03,18.0,18.03,34887.0,15.9056,15.9232,15.8967,15.9232,34887.0
2015-10-27 15:15:00,18.02,18.03,17.98,17.98,151352.0,15.9144,15.9232,15.8791,15.8791,151352.0
2015-10-27 15:20:00,17.98,18.02,17.98,17.99,232535.0,15.8791,15.9144,15.8791,15.8879,232535.0
2015-10-27 15:25:00,17.99,18.07,17.99,18.05,260605.0,15.8879,15.9586,15.8879,15.9409,260605.0
2015-10-27 15:30:00,18.05,18.05,17.99,18.04,154051.0,15.9409,15.9409,15.8879,15.9321,154051.0
2015-10-27 15:35:00,18.04,18.04,18.01,18.04,87979.0,15.9321,15.9321,15.9056,15.9321,87979.0
2015-10-27 15:40:00,18.04,18.06,18.03,18.04,187088.0,15.9321,15.9497,15.9232,15.9321,187088.0
2015-10-27 15:45:00,18.05,18.07,18.03,18.07,210660.0,15.9409,15.9586,15.9232,15.9586,210660.0
2015-10-27 15:50:00,18.06,18.07,18.03,18.04,235667.0,15.9497,15.9586,15.9232,15.9321,235667.0
2015-10-27 15:55:00,18.04,18.06,18.02,18.06,549099.0,15.9321,15.9497,15.9144,15.9497,549099.0
2015-10-28 09:30:00,18.09,18.13,18.02,18.09,46720.0,15.9762,16.0115,15.9144,15.9762,46720.0
2015-10-28 09:35:00,18.08,18.09,17.98,17.98,33490.0,15.9674,15.9762,15.8791,15.8791,33490.0
2015-10-28 09:40:00,17.98,18.02,17.96,17.99,49549.0,15.8791,15.9144,15.8614,15.8879,49549.0
2015-10-28 09:45:00,18.0,18.02,17.97,17.98,37382.0,15.8967,15.9144,15.8702,15.8791,37382.0
2015-10-28 09:50:00,17.98,18.06,17.98,18.05,31456.0,15.8791,15.9497,15.8791,15.9409,31456.0
2015-10-28 09:55:00,18.05,18.09,18.04,18.08,45675.0,15.9409,15.9762,15.9321,15.9674,45675.0
2015-10-28 10:00:00,18.08,18.15,18.08,18.15,85346.0,15.9674,16.0292,15.9674,16.0292,85346.0
2015-10-28 10:05:00,18.15,18.18,18.12,18.15,79621.0,16.0292,16.0557,16.0027,16.0292,79621.0
2015-10-28 10:10:00,18.15,18.16,18.13,18.14,38894.0,16.0292,16.038,16.0115,16.0204,38894.0
2015-10-28 10:15:00,18.14,18.21,18.13,18.19,72749.0,16.0204,16.0822,16.0115,16.0645,72749.0
2015-10-28 10:20:00,18.19,18.28,18.19,18.27,63880.0,16.0645,16.144,16.0645,16.1352,63880.0
2015-10-28 10:25:00,18.27,18.3,18.27,18.28,64194.0,16.1352,16.1617,16.1352,16.144,64194.0
2015-10-28 10:30:00,18.28,18.33,18.27,18.31,61308.0,16.144,16.1882,16.1352,16.1705,61308.0
2015-10-28 10:35:00,18.31,18.37,18.29,18.37,63845.0,16.1705,16.2235,16.1529,16.2235,63845.0
2015-10-28 10:40:00,18.36,18.41,18.36,18.39,70870.0,16.2147,16.2588,16.2147,16.2412,70870.0
2015-10-28 10:45:00,18.39,18.43,18.38,18.41,29191.0,16.2412,16.2765,16.2323,16.2588,29191.0
2015-10-28 10:50:00,18.4,18.46,18.4,18.43,31767.0,16.25,16.303,16.25,16.2765,31767.0
2015-10-28 10:55:00,18.44,18.45,18.42,18.44,32376.0,16.2853,16.2942,16.2677,16.2853,32376.0
2015-10-28 11:00:00,18.45,18.46,18.43,18.45,55625.0,16.2942,16.303,16.2765,16.2942,55625.0
2015-10-28 11:05:00,18.45,18.46,18.4,18.41,27648.0,16.2942,16.303,16.25,16.2588,27648.0
2015-10-28 11:10:00,18.41,18.46,18.4,18.41,33406.0,16.2588,16.303,16.25,16.2588,33406.0
2015-10-28 11:15:00,18.41,18.42,18.33,18.35,42349.0,16.2588,16.2677,16.1882,16.2058,42349.0
2015-10-28 11:20:00,18.34,18.35,18.26,18.26,76411.0,16.197,16.2058,16.1264,16.1264,76411.0
2015-10-28 11:25:00,18.27,18.32,18.26,18.31,63229.0,16.1352,16.1793,16.1264,16.1705,63229.0
2015-10-28 11:30:00,18.31,18.34,18.3,18.33,24516.0,16.1705,16.197,16.1617,16.1882,24516.0
2015-10-28 11:35:00,18.33,18.38,18.33,18.35,54542.0,16.1882,16.2323,16.1882,16.2058,54542.0
2015-10-28 11:40:00,18.35,18.37,18.34,18.34,44915.0,16.2058,16.2235,16.197,16.197,44915.0
2015-10-28 11:45:00,18.34,18.4,18.33,18.38,33978.0,16.197,16.25,16.1882,16.2323,33978.0
2015-10-28 11:50:00,18.39,18.43,18.38,18.41,32269.0,16.2412,16.2765,16.2323,16.2588,32269.0
2015-10-28 11:55:00,18.4,18.46,18.4,18.44,35115.0,16.25,16.303,16.25,16.2853,35115.0
2015-10-28 12:00:00,18.43,18.45,18.42,18.44,17100.0,16.2765,16.2942,16.2677,16.2853,17100.0
2015-10-28 12:05:00,18.44,18.47,18.41,18.45,29418.0,16.2853,16.3118,16.2588,16.2942,29418.0
2015-10-28 12:10:00,18.45,18.52,18.44,18.51,176524.0,16.2942,16.356,16.2853,16.3471,176524.0
2015-10-28 12:15:00,18.52,18.52,18.47,18.5,35965.0,16.356,16.356,16.3118,16.3383,35965.0
2015-10-28 12:20:00,18.51,18.51,18.47,18.48,17050.0,16.3471,16.3471,16.3118,16.3206,17050.0
2015-10-28 12:25:00,18.47,18.47,18.43,18.46,32631.0,16.3118,16.3118,16.2765,16.303,32631.0
2015-10-28 12:30:00,18.46,18.48,18.44,18.47,16852.0,16.303,16.3206,16.2853,16.3118,16852.0
2015-10-28 12:35:00,18.47,18.47,18.42,18.42,22557.0,16.3118,16.3118,16.2677,16.2677,22557.0
2015-10-28 12:40:00,18.42,18.43,18.38,18.4,48835.0,16.2677,16.2765,16.2323,16.25,48835.0
2015-10-28 12:45:00,18.4,18.44,18.39,18.44,23768.0,16.25,16.2853,16.2412,16.2853,23768.0
2015-10-28 12:50:00,18.44,18.46,18.41,18.42,30438.0,16.2853,16.303,16.2588,16.2677,30438.0
2015-10-28 12:55:00,18.42,18.43,18.41,18.41,20402.0,16.2677,16.2765,16.2588,16.2588,20402.0
2015-10-28 13:00:00,18.42,18.42,18.37,18.41,107084.0,16.2677,16.2677,16.2235,16.2588,107084.0
2015-10-28 13:05:00,18.41,18.43,18.39,18.39,87325.0,16.2588,16.2765,16.2412,16.2412,87325.0
2015-10-28 13:10:00,18.38,18.41,18.36,18.38,125716.0,16.2323,16.2588,16.2147,16.2323,125716.0
2015-10-28 13:15:00,18.37,18.42,18.37,18.41,41717.0,16.2235,16.2677,16.2235,16.2588,41717.0
2015-10-28 13:20:00,18.41,18.42,18.39,18.41,52684.0,16.2588,16.2677,16.2412,16.2588,52684.0
2015-10-28 13:25:00,18.41,18.41,18.38,18.38,30872.0,16.2588,16.2588,16.2323,16.2323,30872.0
2015-10-28 13:30:00,18.38,18.38,18.33,18.33,18892.0,16.2323,16.2323,16.1882,16.1882,18892.0
2015-10-28 13:35:00,18.33,18.4,18.33,18.4,53681.0,16.1882,16.25,16.1882,16.25,53681.0
2015-10-28 13:40:00,18.39,18.43,18.39,18.4,31923.0,16.2412,16.2765,16.2412,16.25,31923.0
2015-10-28 13:45:00,18.41,18.46,18.4,18.43,60632.0,16.2588,16.303,16.25,16.2765,60632.0
2015-10-28 13:50:00,18.44,18.44,18.39,18.4,21322.0,16.2853,16.2853,16.2412,16.25,21322.0
2015-10-28 13:55:00,18.41,18.51,18.39,18.49,115224.0,16.2588,16.3471,16.2412,16.3295,115224.0
2015-10-28 14:00:00,18.47,18.48,18.13,18.13,202979.0,16.3118,16.3206,16.0115,16.0115,202979.0
2015-10-28 14:05:00,18.13,18.18,18.12,18.14,173318.0,16.0115,16.0557,16.0027,16.0204,173318.0
2015-10-28 14:10:00,18.14,18.14,18.04,18.07,100372.0,16.0204,16.0204,15.9321,15.9586,100372.0
2015-10-28 14:15:00,18.07,18.13,18.04,18.08,209250.0,15.9586,16.0115,15.9321,15.9674,209250.0
2015-10-28 14:20:00,18.07,18.19,18.07,18.18,106505.0,15.9586,16.0645,15.9586,16.0557,106505.0
2015-10-28 14:25:00,18.18,18.21,18.14,18.16,38750.0,16.0557,16.0822,16.0204,16.038,38750.0
2015-10-28 14:30:00,18.16,18.2,18.14,18.16,92051.0,16.038,16.0734,16.0204,16.038,92051.0
2015-10-28 14:35:00,18.16,18.25,18.15,18.25,96610.0,16.038,16.1175,16.0292,16.1175,96610.0
2015-10-28 14:40:00,18.25,18.26,18.19,18.21,68916.0,16.1175,16.1264,16.0645,16.0822,68916.0
2015-10-28 14:45:00,18.21,18.31,18.2,18.23,72607.0,16.0822,16.1705,16.0734,16.0999,72607.0
2015-10-28 14:50:00,18.24,18.31,18.23,18.3,49233.0,16.1087,16.1705,16.0999,16.1617,49233.0
2015-10-28 14:55:00,18.3,18.3,18.25,18.28,46405.0,16.1617,16.1617,16.1175,16.144,46405.0
2015-10-28 15:00:00,18.28,18.33,18.27,18.3,52967.0,16.144,16.1882,16.1352,16.1617,52967.0
2015-10-28 15:05:00,18.3,18.37,18.3,18.34,79086.0,16.1617,16.2235,16.1617,16.197,79086.0
2015-10-28 15:10:00,18.34,18.34,18.29,18.3,90184.0,16.197,16.197,16.1529,16.1617,90184.0
2015-10-28 15:15:00,18.32,18.32,18.27,18.28,32556.0,16.1793,16.1793,16.1352,16.144,32556.0
2015-10-28 15:20:00,18.28,18.31,18.27,18.29,78734.0,16.144,16.1705,16.1352,16.1529,78734.0
2015-10-28 15:25:00,18.29,18.33,18.28,18.31,103000.0,16.1529,16.1882,16.144,16.1705,103000.0
2015-10-28 15:30:00,18.32,18.36,18.31,18.32,70823.0,16.1793,16.2147,16.1705,16.1793,70823.0
2015-10-28 15:35:00,18.32,18.38,18.31,18.37,60132.0,16.1793,16.2323,16.1705,16.2235,60132.0
2015-10-28 15:40:00,18.37,18.43,18.36,18.41,87322.0,16.2235,16.2765,16.2147,16.2588,87322.0
2015-10-28 15:45:00,18.41,18.44,18.38,18.42,113419.0,16.2588,16.2853,16.2323,16.2677,113419.0
2015-10-28 15:50:00,18.41,18.43,18.4,18.42,109960.0,16.2588,16.2765,16.25,16.2677,109960.0
2015-10-28 15:55:00,18.42,18.44,18.41,18.43,157994.0,16.2677,16.2853,16.2588,16.2765,157994.0
2015-10-29 09:30:00,18.26,18.31,18.1,18.18,52467.0,16.1264,16.1705,15.9851,16.0557,52467.0
2015-10-29 09:35:00,18.19,18.24,18.17,18.23,40637.0,16.0645,16.1087,16.0469,16.0999,40637.0
2015-10-29 09:40:00,18.22,18.23,18.15,18.16,33299.0,16.091,16.0999,16.0292,16.038,33299.0
2015-10-29 09:45:00,18.16,18.21,18.15,18.19,36168.0,16.038,16.0822,16.0292,16.0645,36168.0
2015-10-29 09:50:00,18.19,18.2,18.11,18.12,25952.0,16.0645,16.0734,15.9939,16.0027,25952.0
2015-10-29 09:55:00,18.12,18.16,18.11,18.13,9537.0,16.0027,16.038,15.9939,16.0115,9537.0
2015-10-29 10:00:00,18.13,18.15,18.02,18.13,80319.0,16.0115,16.0292,15.9144,16.0115,80319.0
2015-10-29 10:05:00,18.13,18.14,18.09,18.1,16486.0,16.0115,16.0204,15.9762,15.9851,16486.0
2015-10-29 10:10:00,18.09,18.13,18.06,18.07,26420.0,15.9762,16.0115,15.9497,15.9586,26420.0
2015-10-29 10:15:00,18.06,18.09,18.0,18.01,45814.0,15.9497,15.9762,15.8967,15.9056,45814.0
2015-10-29 10:20:00,18.02,18.04,17.98,18.0,41814.0,15.9144,15.9321,15.8791,15.8967,41814.0
2015-10-29 10:25:00,18.0,18.01,17.92,17.93,49347.0,15.8967,15.9056,15.8261,15.8349,49347.0
2015-10-29 10:30:00,17.93,17.96,17.89,17.91,56553.0,15.8349,15.8614,15.7996,15.8173,56553.0
2015-10-29 10:35:00,17.91,17.92,17.85,17.86,44755.0,15.8173,15.8261,15.7643,15.7731,44755.0
2015-10-29 10:40:00,17.85,17.89,17.85,17.88,43166.0,15.7643,15.7996,15.7643,15.7908,43166.0
2015-10-29 10:45:00,17.88,17.89,17.81,17.82,43463.0,15.7908,15.7996,15.7289,15.7378,43463.0
2015-10-29 10:50:00,17.83,17.84,17.79,17.84,38888.0,15.7466,15.7554,15.7113,15.7554,38888.0
2015-10-29 10:55:00,17.84,17.87,17.82,17.82,40025.0,15.7554,15.7819,15.7378,15.7378,40025.0
2015-10-29 11:00:00,17.82,17.83,17.77,17.82,54061.0,15.7378,15.7466,15.6936,15.7378,54061.0
2015-10-29 11:05:00,17.82,17.84,17.8,17.84,28232.0,15.7378,15.7554,15.7201,15.7554,28232.0
2015-10-29 11:10:00,17.84,17.85,17.81,17.82,74083.0,15.7554,15.7643,15.7289,15.7378,74083.0
2015-10-29 11:15:00,17.81,17.86,17.81,17.86,36054.0,15.7289,15.7731,15.7289,15.7731,36054.0
2015-10-29 11:20:00,17.85,17.86,17.84,17.85,41570.0,15.7643,15.7731,15.7554,15.7643,41570.0
2015-10-29 11:25:00,17.84,17.88,17.83,17.87,31536.0,15.7554,15.7908,15.7466,15.7819,31536.0
2015-10-29 11:30:00,17.87,17.91,17.87,17.91,121072.0,15.7819,15.8173,15.7819,15.8173,121072.0
2015-10-29 11:35:00,17.91,17.91,17.88,17.91,70258.0,15.8173,15.8173,15.7908,15.8173,70258.0
2015-10-29 11:40:00,17.9,17.91,17.87,17.89,36423.0,15.8084,15.8173,15.7819,15.7996,36423.0
2015-10-29 11:45:00,17.89,17.92,17.88,17.91,35656.0,15.7996,15.8261,15.7908,15.8173,35656.0
2015-10-29 11:50:00,17.9,17.92,17.88,17.89,34377.0,15.8084,15.8261,15.7908,15.7996,34377.0
2015-10-29 11:55:00,17.89,17.92,17.89,17.91,21037.0,15.7996,15.8261,15.7996,15.8173,21037.0
2015-10-29 12:00:00,17.9,17.9,17.85,17.86,23949.0,15.8084,15.8084,15.7643,15.7731,23949.0
2015-10-29 12:05:00,17.85,17.88,17.83,17.86,35134.0,15.7643,15.7908,15.7466,15.7731,35134.0
2015-10-29 12:10:00,17.86,17.87,17.83,17.86,48418.0,15.7731,15.7819,15.7466,15.7731,48418.0
2015-10-29 12:15:00,17.85,17.86,17.83,17.83,51902.0,15.7643,15.7731,15.7466,15.7466,51902.0
2015-10-29 12:20:00,17.83,17.84,17.81,17.82,46718.0,15.7466,15.7554,15.7289,15.7378,46718.0
2015-10-29 12:25:00,17.83,17.88,17.82,17.87,56769.0,15.7466,15.7908,15.7378,15.7819,56769.0
2015-10-29 12:30:00,17.87,17.93,17.86,17.91,89438.0,15.7819,15.8349,15.7731,15.8173,89438.0
2015-10-29 12:35:00,17.91,17.93,17.89,17.9,65774.0,15.8173,15.8349,15.7996,15.8084,65774.0
2015-10-29 12:40:00,17.89,17.92,17.88,17.91,25851.0,15.7996,15.8261,15.7908,15.8173,25851.0
2015-10-29 12:45:00,17.91,17.92,17.88,17.89,24106.0,15.8173,15.8261,15.7908,15.7996,24106.0
2015-10-29 12:50:00,17.89,17.9,17.86,17.86,9314.0,15.7996,15.8084,15.7731,15.7731,9314.0
2015-10-29 12:55:00,17.86,17.9,17.86,17.9,14430.0,15.7731,15.8084,15.7731,15.8084,14430.0
2015-10-29 13:00:00,17.89,17.93,17.89,17.92,28754.0,15.7996,15.8349,15.7996,15.8261,28754.0
2015-10-29 13:05:00,17.92,17.96,17.92,17.96,53060.0,15.8261,15.8614,15.8261,15.8614,53060.0
2015-10-29 13:10:00,17.95,17.99,17.94,17.98,28871.0,15.8526,15.8879,15.8437,15.8791,28871.0
2015-10-29 13:15:00,17.98,17.99,17.95,17.96,66806.0,15.8791,15.8879,15.8526,15.8614,66806.0
2015-10-29 13:20:00,17.95,17.96,17.91,17.95,35822.0,15.8526,15.8614,15.8173,15.8526,35822.0
2015-10-29 13:25:00,17.95,17.96,17.94,17.94,25220.0,15.8526,15.8614,15.8437,15.8437,25220.0
2015-10-29 13:30:00,17.95,17.97,17.94,17.96,16564.0,15.8526,15.8702,15.8437,15.8614,16564.0
2015-10-29 13:35:00,17.95,17.98,17.91,17.93,107200.0,15.8526,15.8791,15.8173,15.8349,107200.0
2015-10-29 13:40:00,17.93,17.93,17.87,17.88,31127.0,15.8349,15.8349,15.7819,15.7908,31127.0
2015-10-29 13:45:00,17.89,17.91,17.88,17.89,20476.0,15.7996,15.8173,15.7908,15.7996,20476.0
2015-10-29 13:50:00,17.89,17.92,17.88,17.91,66680.0,15.7996,15.8261,15.7908,15.8173,66680.0
2015-10-29 13:55:00,17.91,17.93,17.9,17.92,80290.0,15.8173,15.8349,15.8084,15.8261,80290.0
2015-10-29 14:00:00,17.93,17.95,17.91,17.93,61170.0,15.8349,15.8526,15.8173,15.8349,61170.0
2015-10-29 14:05:00,17.93,17.94,17.9,17.91,29084.0,15.8349,15.8437,15.8084,15.8173,29084.0
2015-10-29 14:10:00,17.91,17.92,17.89,17.92,28426.0,15.8173,15.8261,15.7996,15.8261,28426.0
2015-10-29 14:15:00,17.91,17.94,17.91,17.93,32025.0,15.8173,15.8437,15.8173,15.8349,32025.0
2015-10-29 14:20:00,17.94,17.95,17.93,17.95,25054.0,15.8437,15.8526,15.8349,15.8526,25054.0
2015-10-29 14:25:00,17.95,17.95,17.93,17.94,26946.0,15.8526,15.8526,15.8349,15.8437,26946.0
2015-10-29 14:30:00,17.93,17.94,17.93,17.94,22834.0,15.8349,15.8437,15.8349,15.8437,22834.0
2015-10-29 14:35:00,17.93,17.94,17.91,17.94,56936.0,15.8349,15.8437,15.8173,15.8437,56936.0
2015-10-29 14:40:00,17.94,17.95,17.93,17.95,57378.0,15.8437,15.8526,15.8349,15.8526,57378.0
2015-10-29 14:45:00,17.95,17.96,17.93,17.93,73455.0,15.8526,15.8614,15.8349,15.8349,73455.0
2015-10-29 14:50:00,17.93,17.98,17.93,17.97,71635.0,15.8349,15.8791,15.8349,15.8702,71635.0
2015-10-29 14:55:00,17.96,18.01,17.96,18.0,106673.0,15.8614,15.9056,15.8614,15.8967,106673.0
2015-10-29 15:00:00,18.0,18.01,17.95,17.96,124894.0,15.8967,15.9056,15.8526,15.8614,124894.0
2015-10-29 15:05:00,17.95,17.96,17.92,17.95,42152.0,15.8526,15.8614,15.8261,15.8526,42152.0
2015-10-29 15:10:00,17.95,17.95,17.93,17.93,25546.0,15.8526,15.8526,15.8349,15.8349,25546.0
2015-10-29 15:15:00,17.93,17.97,17.92,17.96,92127.0,15.8349,15.8702,15.8261,15.8614,92127.0
2015-10-29 15:20:00,17.96,17.97,17.94,17.94,34032.0,15.8614,15.8702,15.8437,15.8437,34032.0
2015-10-29 15:25:00,17.94,17.94,17.9,17.9,59142.0,15.8437,15.8437,15.8084,15.8084,59142.0
2015-10-29 15:30:00,17.9,17.95,17.9,17.94,86941.0,15.8084,15.8526,15.8084,15.8437,86941.0
2015-10-29 15:35:00,17.94,17.99,17.93,17.96,101154.0,15.8437,15.8879,15.8349,15.8614,101154.0
2015-10-29 15:40:00,17.95,17.99,17.95,17.99,99615.0,15.8526,15.8879,15.8526,15.8879,99615.0
2015-10-29 15:45:00,17.99,18.01,17.95,17.95,140558.0,15.8879,15.9056,15.8526,15.8526,140558.0
2015-10-29 15:50:00,17.95,17.99,17.95,17.98,240191.0,15.8526,15.8879,15.8526,15.8791,240191.0
2015-10-29 15:55:00,17.98,17.99,17.94,17.96,402004.0,15.8791,15.8879,15.8437,15.8614,402004.0
2015-10-30 09:30:00,17.92,18.03,17.91,17.97,59751.0,15.8261,15.9232,15.8173,15.8702,59751.0
2015-10-30 09:35:00,17.97,17.97,17.86,17.88,26556.0,15.8702,15.8702,15.7731,15.7908,26556.0
2015-10-30 09:40:00,17.88,17.92,17.84,17.92,35957.0,15.7908,15.8261,15.7554,15.8261,35957.0
2015-10-30 09:45:00,17.91,17.97,17.88,17.91,16203.0,15.8173,15.8702,15.7908,15.8173,16203.0
2015-10-30 09:50:00,17.91,17.97,17.9,17.97,20475.0,15.8173,15.8702,15.8084,15.8702,20475.0
2015-10-30 09:55:00,17.97,17.99,17.91,17.93,87181.0,15.8702,15.8879,15.8173,15.8349,87181.0
2015-10-30 10:00:00,17.94,18.0,17.9,17.91,85627.0,15.8437,15.8967,15.8084,15.8173,85627.0
2015-10-30 10:05:00,17.92,17.97,17.9,17.97,68395.0,15.8261,15.8702,15.8084,15.8702,68395.0
2015-10-30 10:10:00,17.98,17.98,17.92,17.97,28272.0,15.8791,15.8791,15.8261,15.8702,28272.0
2015-10-30 10:15:00,17.97,18.04,17.94,18.04,28719.0,15.8702,15.9321,15.8437,15.9321,28719.0
2015-10-30 10:20:00,18.04,18.08,18.03,18.07,47115.0,15.9321,15.9674,15.9232,15.9586,47115.0
2015-10-30 10:25:00,18.07,18.07,18.02,18.06,46105.0,15.9586,15.9586,15.9144,15.9497,46105.0
2015-10-30 10:30:00,18.05,18.18,18.05,18.16,90197.0,15.9409,16.0557,15.9409,16.038,90197.0
2015-10-30 10:35:00,18.16,18.2,18.15,18.19,104505.0,16.038,16.0734,16.0292,16.0645,104505.0
2015-10-30 10:40:00,18.19,18.24,18.17,18.23,94337.0,16.0645,16.1087,16.0469,16.0999,94337.0
2015-10-30 10:45:00,18.24,18.28,18.16,18.16,201741.0,16.1087,16.144,16.038,16.038,201741.0
2015-10-30 10:50:00,18.16,18.17,18.12,18.13,46638.0,16.038,16.0469,16.0027,16.0115,46638.0
2015-10-30 10:55:00,18.13,18.19,18.12,18.18,101479.0,16.0115,16.0645,16.0027,16.0557,101479.0
2015-10-30 11:00:00,18.19,18.2,18.17,18.17,68217.0,16.0645,16.0734,16.0469,16.0469,68217.0
2015-10-30 11:05:00,18.17,18.19,18.16,18.19,49166.0,16.0469,16.0645,16.038,16.0645,49166.0
2015-10-30 11:10:00,18.19,18.2,18.18,18.19,50240.0,16.0645,16.0734,16.0557,16.0645,50240.0
2015-10-30 11:15:00,18.19,18.23,18.18,18.23,147620.0,16.0645,16.0999,16.0557,16.0999,147620.0
2015-10-30 11:20:00,18.22,18.23,18.19,18.21,107007.0,16.091,16.0999,16.0645,16.0822,107007.0
2015-10-30 11:25:00,18.2,18.2,18.17,18.19,35367.0,16.0734,16.0734,16.0469,16.0645,35367.0
2015-10-30 11:30:00,18.19,18.2,18.17,18.2,42786.0,16.0645,16.0734,16.0469,16.0734,42786.0
2015-10-30 11:35:00,18.2,18.2,18.17,18.18,42566.0,16.0734,16.0734,16.0469,16.0557,42566.0
2015-10-30 11:40:00,18.18,18.21,18.18,18.2,33556.0,16.0557,16.0822,16.0557,16.0734,33556.0
2015-10-30 11:45:00,18.2,18.21,18.19,18.2,61756.0,16.0734,16.0822,16.0645,16.0734,61756.0
2015-10-30 11:50:00,18.21,18.25,18.2,18.25,31913.0,16.0822,16.1175,16.0734,16.1175,31913.0
2015-10-30 11:55:00,18.25,18.27,18.23,18.24,74644.0,16.1175,16.1352,16.0999,16.1087,74644.0
2015-10-30 12:00:00,18.24,18.27,18.23,18.24,39931.0,16.1087,16.1352,16.0999,16.1087,39931.0
2015-10-30 12:05:00,18.24,18.26,18.24,18.24,36323.0,16.1087,16.1264,16.1087,16.1087,36323.0
2015-10-30 12:10:00,18.25,18.27,18.23,18.23,30171.0,16.1175,16.1352,16.0999,16.0999,30171.0
2015-10-30 12:15:00,18.24,18.27,18.23,18.26,46030.0,16.1087,16.1352,16.0999,16.1264,46030.0
2015-10-30 12:20:00,18.26,18.27,18.23,18.23,54263.0,16.1264,16.1352,16.0999,16.0999,54263.0
2015-10-30 12:25:00,18.24,18.26,18.23,18.25,35526.0,16.1087,16.1264,16.0999,16.1175,35526.0
2015-10-30 12:30:00,18.25,18.26,18.23,18.26,32823.0,16.1175,16.1264,16.0999,16.1264,32823.0
2015-10-30 12:35:00,18.25,18.27,18.24,18.24,30018.0,16.1175,16.1352,16.1087,16.1087,30018.0
2015-10-30 12:40:00,18.25,18.27,18.24,18.26,138401.0,16.1175,16.1352,16.1087,16.1264,138401.0
2015-10-30 12:45:00,18.26,18.27,18.24,18.24,41307.0,16.1264,16.1352,16.1087,16.1087,41307.0
2015-10-30 12:50:00,18.24,18.27,18.23,18.26,63670.0,16.1087,16.1352,16.0999,16.1264,63670.0
2015-10-30 12:55:00,18.26,18.29,18.26,18.29,79117.0,16.1264,16.1529,16.1264,16.1529,79117.0
2015-10-30 13:00:00,18.28,18.34,18.28,18.34,72032.0,16.144,16.197,16.144,16.197,72032.0
2015-10-30 13:05:00,18.34,18.35,18.32,18.32,30162.0,16.197,16.2058,16.1793,16.1793,30162.0
2015-10-30 13:10:00,18.32,18.33,18.29,18.31,91932.0,16.1793,16.1882,16.1529,16.1705,91932.0
2015-10-30 13:15:00,18.31,18.32,18.3,18.32,35622.0,16.1705,16.1793,16.1617,16.1793,35622.0
2015-10-30 13:20:00,18.32,18.35,18.31,18.34,46123.0,16.1793,16.2058,16.1705,16.197,46123.0
2015-10-30 13:25:00,18.35,18.37,18.34,18.37,33871.0,16.2058,16.2235,16.197,16.2235,33871.0
2015-10-30 13:30:00,18.37,18.38,18.34,18.38,39247.0,16.2235,16.2323,16.197,16.2323,39247.0
2015-10-30 13:35:00,18.37,18.39,18.37,18.37,25593.0,16.2235,16.2412,16.2235,16.2235,25593.0
2015-10-30 13:40:00,18.37,18.39,18.36,18.39,34682.0,16.2235,16.2412,16.2147,16.2412,34682.0
2015-10-30 13:45:00,18.38,18.42,18.38,18.42,58416.0,16.2323,16.2677,16.2323,16.2677,58416.0
2015-10-30 13:50:00,18.42,18.42,18.38,18.4,53966.0,16.2677,16.2677,16.2323,16.25,53966.0
2015-10-30 13:55:00,18.4,18.41,18.38,18.38,74237.0,16.25,16.2588,16.2323,16.2323,74237.0
2015-10-30 14:00:00,18.38,18.41,18.38,18.41,85716.0,16.2323,16.2588,16.2323,16.2588,85716.0
2015-10-30 14:05:00,18.41,18.41,18.38,18.4,53707.0,16.2588,16.2588,16.2323,16.25,53707.0
2015-10-30 14:10:00,18.4,18.42,18.4,18.4,60052.0,16.25,16.2677,16.25,16.25,60052.0
2015-10-30 14:15:00,18.4,18.41,18.38,18.39,36411.0,16.25,16.2588,16.2323,16.2412,36411.0
2015-10-30 14:20:00,18.38,18.39,18.35,18.37,33193.0,16.2323,16.2412,16.2058,16.2235,33193.0
2015-10-30 14:25:00,18.37,18.38,18.36,18.38,25500.0,16.2235,16.2323,16.2147,16.2323,25500.0
2015-10-30 14:30:00,18.37,18.4,18.37,18.38,33588.0,16.2235,16.25,16.2235,16.2323,33588.0
2015-10-30 14:35:00,18.38,18.39,18.36,18.36,31581.0,16.2323,16.2412,16.2147,16.2147,31581.0
2015-10-30 14:40:00,18.36,18.4,18.36,18.39,48934.0,16.2147,16.25,16.2147,16.2412,48934.0
2015-10-30 14:45:00,18.39,18.4,18.34,18.34,52635.0,16.2412,16.25,16.197,16.197,52635.0
2015-10-30 14:50:00,18.35,18.36,18.34,18.36,49679.0,16.2058,16.2147,16.197,16.2147,49679.0
2015-10-30 14:55:00,18.36,18.37,18.34,18.35,55852.0,16.2147,16.2235,16.197,16.2058,55852.0
2015-10-30 15:00:00,18.34,18.34,18.3,18.33,46570.0,16.197,16.197,16.1617,16.1882,46570.0
2015-10-30 15:05:00,18.33,18.33,18.3,18.32,46292.0,16.1882,16.1882,16.1617,16.1793,46292.0
2015-10-30 15:10:00,18.32,18.33,18.3,18.3,65187.0,16.1793,16.1882,16.1617,16.1617,65187.0
2015-10-30 15:15:00,18.3,18.35,18.3,18.34,73814.0,16.1617,16.2058,16.1617,16.197,73814.0
2015-10-30 15:20:00,18.34,18.38,18.32,18.33,60328.0,16.197,16.2323,16.1793,16.1882,60328.0
2015-10-30 15:25:00,18.34,18.34,18.3,18.3,34046.0,16.197,16.197,16.1617,16.1617,34046.0
2015-10-30 15:30:00,18.3,18.35,18.3,18.33,90362.0,16.1617,16.2058,16.1617,16.1882,90362.0
2015-10-30 15:35:00,18.33,18.35,18.33,18.33,74147.0,16.1882,16.2058,16.1882,16.1882,74147.0
2015-10-30 15:40:00,18.33,18.34,18.29,18.32,124963.0,16.1882,16.197,16.1529,16.1793,124963.0
2015-10-30 15:45:00,18.32,18.36,18.32,18.34,186055.0,16.1793,16.2147,16.1793,16.197,186055.0
2015-10-30 15:50:00,18.34,18.35,18.33,18.34,103137.0,16.197,16.2058,16.1882,16.197,103137.0
2015-10-30 15:55:00,18.34,18.36,18.32,18.32,586569.0,16.197,16.2147,16.1793,16.1793,586569.0
2015-11-02 09:30:00,18.32,18.34,18.24,18.33,60154.0,16.1793,16.197,16.1087,16.1882,60154.0
2015-11-02 09:35:00,18.33,18.38,18.3,18.37,63741.0,16.1882,16.2323,16.1617,16.2235,63741.0
2015-11-02 09:40:00,18.36,18.36,18.32,18.32,40501.0,16.2147,16.2147,16.1793,16.1793,40501.0
2015-11-02 09:45:00,18.32,18.4,18.31,18.38,35921.0,16.1793,16.25,16.1705,16.2323,35921.0
2015-11-02 09:50:00,18.38,18.41,18.34,18.35,27454.0,16.2323,16.2588,16.197,16.2058,27454.0
2015-11-02 09:55:00,18.35,18.42,18.34,18.42,47722.0,16.2058,16.2677,16.197,16.2677,47722.0
2015-11-02 10:00:00,18.42,18.45,18.41,18.43,47769.0,16.2677,16.2942,16.2588,16.2765,47769.0
2015-11-02 10:05:00,18.43,18.44,18.35,18.41,244246.0,16.2765,16.2853,16.2058,16.2588,244246.0
2015-11-02 10:10:00,18.41,18.42,18.39,18.39,151785.0,16.2588,16.2677,16.2412,16.2412,151785.0
2015-11-02 10:15:00,18.39,18.42,18.39,18.41,38100.0,16.2412,16.2677,16.2412,16.2588,38100.0
2015-11-02 10:20:00,18.41,18.41,18.39,18.4,136849.0,16.2588,16.2588,16.2412,16.25,136849.0
2015-11-02 10:25:00,18.39,18.42,18.38,18.38,38641.0,16.2412,16.2677,16.2323,16.2323,38641.0
2015-11-02 10:30:00,18.39,18.39,18.35,18.39,31852.0,16.2412,16.2412,16.2058,16.2412,31852.0
2015-11-02 10:35:00,18.39,18.4,18.38,18.4,18724.0,16.2412,16.25,16.2323,16.25,18724.0
2015-11-02 10:40:00,18.39,18.43,18.38,18.43,73325.0,16.2412,16.2765,16.2323,16.2765,73325.0
2015-11-02 10:45:00,18.43,18.47,18.41,18.45,91315.0,16.2765,16.3118,16.2588,16.2942,91315.0
2015-11-02 10:50:00,18.46,18.47,18.41,18.41,23383.0,16.303,16.3118,16.2588,16.2588,23383.0
2015-11-02 10:55:00,18.4,18.41,18.36,18.39,31813.0,16.25,16.2588,16.2147,16.2412,31813.0
2015-11-02 11:00:00,18.39,18.42,18.38,18.41,27260.0,16.2412,16.2677,16.2323,16.2588,27260.0
2015-11-02 11:05:00,18.4,18.45,18.4,18.45,71655.0,16.25,16.2942,16.25,16.2942,71655.0
2015-11-02 11:10:00,18.45,18.47,18.43,18.46,131759.0,16.2942,16.3118,16.2765,16.303,131759.0
2015-11-02 11:15:00,18.46,18.5,18.45,18.45,88949.0,16.303,16.3383,16.2942,16.2942,88949.0
2015-11-02 11:20:00,18.46,18.46,18.4,18.4,86127.0,16.303,16.303,16.25,16.25,86127.0
2015-11-02 11:25:00,18.41,18.42,18.4,18.42,21392.0,16.2588,16.2677,16.25,16.2677,21392.0
2015-11-02 11:30:00,18.42,18.43,18.39,18.39,33922.0,16.2677,16.2765,16.2412,16.2412,33922.0
2015-11-02 11:35:00,18.39,18.42,18.39,18.39,37379.0,16.2412,16.2677,16.2412,16.2412,37379.0
2015-11-02 11:40:00,18.39,18.39,18.35,18.36,25286.0,16.2412,16.2412,16.2058,16.2147,25286.0
2015-11-02 11:45:00,18.36,18.39,18.35,18.37,21511.0,16.2147,16.2412,16.2058,16.2235,21511.0
2015-11-02 11:50:00,18.37,18.37,18.34,18.35,39888.0,16.2235,16.2235,16.197,16.2058,39888.0
2015-11-02 11:55:00,18.34,18.36,18.33,18.35,20541.0,16.197,16.2147,16.1882,16.2058,20541.0
2015-11-02 12:00:00,18.36,18.37,18.34,18.34,20000.0,16.2147,16.2235,16.197,16.197,20000.0
2015-11-02 12:05:00,18.34,18.36,18.33,18.34,31020.0,16.197,16.2147,16.1882,16.197,31020.0
2015-11-02 12:10:00,18.34,18.37,18.32,18.37,32423.0,16.197,16.2235,16.1793,16.2235,32423.0
2015-11-02 12:15:00,18.38,18.39,18.35,18.38,37683.0,16.2323,16.2412,16.2058,16.2323,37683.0
2015-11-02 12:20:00,18.38,18.39,18.37,18.39,23166.0,16.2323,16.2412,16.2235,16.2412,23166.0
2015-11-02 12:25:00,18.39,18.39,18.36,18.38,20808.0,16.2412,16.2412,16.2147,16.2323,20808.0
2015-11-02 12:30:00,18.39,18.42,18.38,18.41,42983.0,16.2412,16.2677,16.2323,16.2588,42983.0
2015-11-02 12:35:00,18.41,18.42,18.37,18.39,34583.0,16.2588,16.2677,16.2235,16.2412,34583.0
2015-11-02 12:40:00,18.39,18.4,18.37,18.39,47567.0,16.2412,16.25,16.2235,16.2412,47567.0
2015-11-02 12:45:00,18.4,18.41,18.35,18.36,126543.0,16.25,16.2588,16.2058,16.2147,126543.0
2015-11-02 12:50:00,18.36,18.37,18.34,18.34,39046.0,16.2147,16.2235,16.197,16.197,39046.0
2015-11-02 12:55:00,18.34,18.37,18.33,18.35,40097.0,16.197,16.2235,16.1882,16.2058,40097.0
2015-11-02 13:00:00,18.35,18.37,18.34,18.34,25841.0,16.2058,16.2235,16.197,16.197,25841.0
2015-11-02 13:05:00,18.34,18.38,18.34,18.38,31884.0,16.197,16.2323,16.197,16.2323,31884.0
2015-11-02 13:10:00,18.38,18.38,18.34,18.34,49914.0,16.2323,16.2323,16.197,16.197,49914.0
2015-11-02 13:15:00,18.34,18.37,18.33,18.36,25026.0,16.197,16.2235,16.1882,16.2147,25026.0
2015-11-02 13:20:00,18.36,18.39,18.35,18.36,96814.0,16.2147,16.2412,16.2058,16.2147,96814.0
2015-11-02 13:25:00,18.36,18.38,18.36,18.38,62400.0,16.2147,16.2323,16.2147,16.2323,62400.0
2015-11-02 13:30:00,18.38,18.38,18.35,18.35,36044.0,16.2323,16.2323,16.2058,16.2058,36044.0
2015-11-02 13:35:00,18.36,18.36,18.33,18.34,28964.0,16.2147,16.2147,16.1882,16.197,28964.0
2015-11-02 13:40:00,18.34,18.36,18.34,18.35,25973.0,16.197,16.2147,16.197,16.2058,25973.0
2015-11-02 13:45:00,18.36,18.37,18.34,18.36,23999.0,16.2147,16.2235,16.197,16.2147,23999.0
2015-11-02 13:50:00,18.36,18.37,18.34,18.35,27107.0,16.2147,16.2235,16.197,16.2058,27107.0
2015-11-02 13:55:00,18.36,18.38,18.34,18.36,41192.0,16.2147,16.2323,16.197,16.2147,41192.0
2015-11-02 14:00:00,18.36,18.38,18.34,18.34,50055.0,16.2147,16.2323,16.197,16.197,50055.0
2015-11-02 14:05:00,18.34,18.39,18.34,18.36,31149.0,16.197,16.2412,16.197,16.2147,31149.0
2015-11-02 14:10:00,18.35,18.39,18.35,18.37,32231.0,16.2058,16.2412,16.2058,16.2235,32231.0
2015-11-02 14:15:00,18.38,18.39,18.35,18.38,44573.0,16.2323,16.2412,16.2058,16.2323,44573.0
2015-11-02 14:20:00,18.38,18.39,18.37,18.38,37780.0,16.2323,16.2412,16.2235,16.2323,37780.0
2015-11-02 14:25:00,18.38,18.38,18.35,18.35,21239.0,16.2323,16.2323,16.2058,16.2058,21239.0
2015-11-02 14:30:00,18.36,18.39,18.36,18.36,48209.0,16.2147,16.2412,16.2147,16.2147,48209.0
2015-11-02 14:35:00,18.36,18.39,18.35,18.38,62299.0,16.2147,16.2412,16.2058,16.2323,62299.0
2015-11-02 14:40:00,18.38,18.42,18.38,18.41,82884.0,16.2323,16.2677,16.2323,16.2588,82884.0
2015-11-02 14:45:00,18.42,18.42,18.39,18.39,29689.0,16.2677,16.2677,16.2412,16.2412,29689.0
2015-11-02 14:50:00,18.39,18.43,18.39,18.43,67192.0,16.2412,16.2765,16.2412,16.2765,67192.0
2015-11-02 14:55:00,18.43,18.44,18.41,18.42,40859.0,16.2765,16.2853,16.2588,16.2677,40859.0
2015-11-02 15:00:00,18.41,18.44,18.41,18.41,30842.0,16.2588,16.2853,16.2588,16.2588,30842.0
2015-11-02 15:05:00,18.41,18.42,18.39,18.4,55725.0,16.2588,16.2677,16.2412,16.25,55725.0
2015-11-02 15:10:00,18.4,18.41,18.38,18.41,50458.0,16.25,16.2588,16.2323,16.2588,50458.0
2015-11-02 15:15:00,18.41,18.41,18.38,18.41,43742.0,16.2588,16.2588,16.2323,16.2588,43742.0
2015-11-02 15:20:00,18.41,18.42,18.4,18.41,48465.0,16.2588,16.2677,16.25,16.2588,48465.0
2015-11-02 15:25:00,18.41,18.45,18.39,18.41,89395.0,16.2588,16.2942,16.2412,16.2588,89395.0
2015-11-02 15:30:00,18.41,18.43,18.39,18.39,87950.0,16.2588,16.2765,16.2412,16.2412,87950.0
2015-11-02 15:35:00,18.39,18.43,18.39,18.4,99273.0,16.2412,16.2765,16.2412,16.25,99273.0
2015-11-02 15:40:00,18.4,18.44,18.4,18.41,96740.0,16.25,16.2853,16.25,16.2588,96740.0
2015-11-02 15:45:00,18.41,18.42,18.37,18.37,104702.0,16.2588,16.2677,16.2235,16.2235,104702.0
2015-11-02 15:50:00,18.37,18.4,18.37,18.39,87274.0,16.2235,16.25,16.2235,16.2412,87274.0
2015-11-02 15:55:00,18.39,18.4,18.36,18.39,172350.0,16.2412,16.25,16.2147,16.2412,172350.0
2015-11-03 09:30:00,18.32,18.4,18.3,18.3,49900.0,16.1793,16.25,16.1617,16.1617,49900.0
2015-11-03 09:35:00,18.31,18.37,18.3,18.36,47044.0,16.1705,16.2235,16.1617,16.2147,47044.0
2015-11-03 09:40:00,18.35,18.37,18.23,18.24,53692.0,16.2058,16.2235,16.0999,16.1087,53692.0
2015-11-03 09:45:00,18.24,18.27,18.22,18.23,49125.0,16.1087,16.1352,16.091,16.0999,49125.0
2015-11-03 09:50:00,18.22,18.22,18.18,18.2,66381.0,16.091,16.091,16.0557,16.0734,66381.0
2015-11-03 09:55:00,18.2,18.2,18.15,18.16,40959.0,16.0734,16.0734,16.0292,16.038,40959.0
2015-11-03 10:00:00,18.17,18.17,18.15,18.16,42153.0,16.0469,16.0469,16.0292,16.038,42153.0
2015-11-03 10:05:00,18.16,18.17,18.13,18.14,61452.0,16.038,16.0469,16.0115,16.0204,61452.0
2015-11-03 10:10:00,18.13,18.14,18.11,18.11,64590.0,16.0115,16.0204,15.9939,15.9939,64590.0
2015-11-03 10:15:00,18.11,18.18,18.11,18.16,135576.0,15.9939,16.0557,15.9939,16.038,135576.0
2015-11-03 10:20:00,18.15,18.2,18.13,18.2,72986.0,16.0292,16.0734,16.0115,16.0734,72986.0
2015-11-03 10:25:00,18.2,18.23,18.19,18.21,28645.0,16.0734,16.0999,16.0645,16.0822,28645.0
2015-11-03 10:30:00,18.2,18.24,18.2,18.22,28252.0,16.0734,16.1087,16.0734,16.091,28252.0
2015-11-03 10:35:00,18.21,18.22,18.18,18.2,24867.0,16.0822,16.091,16.0557,16.0734,24867.0
2015-11-03 10:40:00,18.2,18.2,18.17,18.2,30099.0,16.0734,16.0734,16.0469,16.0734,30099.0
2015-11-03 10:45:00,18.2,18.24,18.19,18.24,20610.0,16.0734,16.1087,16.0645,16.1087,20610.0
2015-11-03 10:50:00,18.23,18.27,18.23,18.25,29328.0,16.0999,16.1352,16.0999,16.1175,29328.0
2015-11-03 10:55:00,18.25,18.28,18.24,18.26,22843.0,16.1175,16.144,16.1087,16.1264,22843.0
2015-11-03 11:00:00,18.25,18.27,18.23,18.23,38797.0,16.1175,16.1352,16.0999,16.0999,38797.0
2015-11-03 11:05:00,18.25,18.31,18.24,18.3,21937.0,16.1175,16.1705,16.1087,16.1617,21937.0
2015-11-03 11:10:00,18.29,18.3,18.27,18.3,52046.0,16.1529,16.1617,16.1352,16.1617,52046.0
2015-11-03 11:15:00,18.29,18.31,18.27,18.28,82976.0,16.1529,16.1705,16.1352,16.144,82976.0
2015-11-03 11:20:00,18.28,18.34,18.27,18.32,85296.0,16.144,16.197,16.1352,16.1793,85296.0
2015-11-03 11:25:00,18.32,18.34,18.28,18.33,78238.0,16.1793,16.197,16.144,16.1882,78238.0
2015-11-03 11:30:00,18.33,18.35,18.3,18.32,30415.0,16.1882,16.2058,16.1617,16.1793,30415.0
2015-11-03 11:35:00,18.32,18.37,18.32,18.37,50686.0,16.1793,16.2235,16.1793,16.2235,50686.0
2015-11-03 11:40:00,18.38,18.38,18.34,18.35,42918.0,16.2323,16.2323,16.197,16.2058,42918.0
2015-11-03 11:45:00,18.35,18.36,18.32,18.35,32422.0,16.2058,16.2147,16.1793,16.2058,32422.0
2015-11-03 11:50:00,18.35,18.37,18.34,18.35,67310.0,16.2058,16.2235,16.197,16.2058,67310.0
2015-11-03 11:55:00,18.34,18.41,18.34,18.4,58761.0,16.197,16.2588,16.197,16.25,58761.0
2015-11-03 12:00:00,18.4,18.41,18.39,18.41,37436.0,16.25,16.2588,16.2412,16.2588,37436.0
2015-11-03 12:05:00,18.4,18.41,18.37,18.39,25383.0,16.25,16.2588,16.2235,16.2412,25383.0
2015-11-03 12:10:00,18.39,18.39,18.36,18.37,37443.0,16.2412,16.2412,16.2147,16.2235,37443.0
2015-11-03 12:15:00,18.37,18.39,18.36,18.37,18763.0,16.2235,16.2412,16.2147,16.2235,18763.0
2015-11-03 12:20:00,18.37,18.39,18.36,18.38,17156.0,16.2235,16.2412,16.2147,16.2323,17156.0
2015-11-03 12:25:00,18.38,18.42,18.38,18.42,18393.0,16.2323,16.2677,16.2323,16.2677,18393.0
2015-11-03 12:30:00,18.41,18.43,18.41,18.42,20374.0,16.2588,16.2765,16.2588,16.2677,20374.0
2015-11-03 12:35:00,18.43,18.5,18.43,18.48,72276.0,16.2765,16.3383,16.2765,16.3206,72276.0
2015-11-03 12:40:00,18.47,18.48,18.46,18.48,28594.0,16.3118,16.3206,16.303,16.3206,28594.0
2015-11-03 12:45:00,18.48,18.51,18.47,18.51,63439.0,16.3206,16.3471,16.3118,16.3471,63439.0
2015-11-03 12:50:00,18.51,18.53,18.5,18.52,35401.0,16.3471,16.3648,16.3383,16.356,35401.0
2015-11-03 12:55:00,18.51,18.53,18.51,18.52,12812.0,16.3471,16.3648,16.3471,16.356,12812.0
2015-11-03 13:00:00,18.52,18.55,18.51,18.54,44609.0,16.356,16.3825,16.3471,16.3736,44609.0
2015-11-03 13:05:00,18.54,18.55,18.52,18.54,37479.0,16.3736,16.3825,16.356,16.3736,37479.0
2015-11-03 13:10:00,18.54,18.55,18.52,18.53,36708.0,16.3736,16.3825,16.356,16.3648,36708.0
2015-11-03 13:15:00,18.54,18.54,18.51,18.53,153782.0,16.3736,16.3736,16.3471,16.3648,153782.0
2015-11-03 13:20:00,18.53,18.55,18.52,18.54,74267.0,16.3648,16.3825,16.356,16.3736,74267.0
2015-11-03 13:25:00,18.54,18.54,18.52,18.52,52803.0,16.3736,16.3736,16.356,16.356,52803.0
2015-11-03 13:30:00,18.52,18.55,18.5,18.53,57634.0,16.356,16.3825,16.3383,16.3648,57634.0
2015-11-03 13:35:00,18.53,18.56,18.53,18.56,53728.0,16.3648,16.3913,16.3648,16.3913,53728.0
2015-11-03 13:40:00,18.56,18.57,18.53,18.55,47632.0,16.3913,16.4001,16.3648,16.3825,47632.0
2015-11-03 13:45:00,18.54,18.56,18.54,18.55,23992.0,16.3736,16.3913,16.3736,16.3825,23992.0
2015-11-03 13:50:00,18.55,18.56,18.54,18.55,25556.0,16.3825,16.3913,16.3736,16.3825,25556.0
2015-11-03 13:55:00,18.55,18.58,18.54,18.58,27938.0,16.3825,16.409,16.3736,16.409,27938.0
2015-11-03 14:00:00,18.57,18.58,18.57,18.57,17544.0,16.4001,16.409,16.4001,16.4001,17544.0
2015-11-03 14:05:00,18.58,18.64,18.57,18.64,111227.0,16.409,16.462,16.4001,16.462,111227.0
2015-11-03 14:10:00,18.63,18.65,18.63,18.64,25149.0,16.4531,16.4708,16.4531,16.462,25149.0
2015-11-03 14:15:00,18.64,18.65,18.62,18.63,51841.0,16.462,16.4708,16.4443,16.4531,51841.0
2015-11-03 14:20:00,18.64,18.65,18.63,18.64,27460.0,16.462,16.4708,16.4531,16.462,27460.0
2015-11-03 14:25:00,18.64,18.68,18.63,18.67,35176.0,16.462,16.4973,16.4531,16.4884,35176.0
2015-11-03 14:30:00,18.67,18.68,18.65,18.65,131282.0,16.4884,16.4973,16.4708,16.4708,131282.0
2015-11-03 14:35:00,18.65,18.66,18.63,18.64,89340.0,16.4708,16.4796,16.4531,16.462,89340.0
2015-11-03 14:40:00,18.64,18.65,18.59,18.59,82312.0,16.462,16.4708,16.4178,16.4178,82312.0
2015-11-03 14:45:00,18.59,18.62,18.57,18.6,45625.0,16.4178,16.4443,16.4001,16.4266,45625.0
2015-11-03 14:50:00,18.6,18.6,18.56,18.56,30776.0,16.4266,16.4266,16.3913,16.3913,30776.0
2015-11-03 14:55:00,18.56,18.59,18.55,18.56,39560.0,16.3913,16.4178,16.3825,16.3913,39560.0
2015-11-03 15:00:00,18.57,18.57,18.52,18.52,25757.0,16.4001,16.4001,16.356,16.356,25757.0
2015-11-03 15:05:00,18.52,18.54,18.51,18.52,40660.0,16.356,16.3736,16.3471,16.356,40660.0
2015-11-03 15:10:00,18.51,18.54,18.5,18.53,40959.0,16.3471,16.3736,16.3383,16.3648,40959.0
2015-11-03 15:15:00,18.54,18.54,18.49,18.52,80950.0,16.3736,16.3736,16.3295,16.356,80950.0
2015-11-03 15:20:00,18.52,18.52,18.47,18.48,77349.0,16.356,16.356,16.3118,16.3206,77349.0
2015-11-03 15:25:00,18.49,18.52,18.45,18.46,140620.0,16.3295,16.356,16.2942,16.303,140620.0
2015-11-03 15:30:00,18.46,18.49,18.46,18.47,120491.0,16.303,16.3295,16.303,16.3118,120491.0
2015-11-03 15:35:00,18.48,18.49,18.46,18.46,80815.0,16.3206,16.3295,16.303,16.303,80815.0
2015-11-03 15:40:00,18.46,18.5,18.46,18.48,121409.0,16.303,16.3383,16.303,16.3206,121409.0
2015-11-03 15:45:00,18.49,18.5,18.45,18.46,146431.0,16.3295,16.3383,16.2942,16.303,146431.0
2015-11-03 15:50:00,18.46,18.47,18.46,18.46,139314.0,16.303,16.3118,16.303,16.303,139314.0
2015-11-03 15:55:00,18.46,18.47,18.45,18.47,520238.0,16.303,16.3118,16.2942,16.3118,520238.0
2015-11-04 09:30:00,18.49,18.61,18.46,18.5,45062.0,16.3295,16.4355,16.303,16.3383,45062.0
2015-11-04 09:35:00,18.5,18.52,18.43,18.44,41240.0,16.3383,16.356,16.2765,16.2853,41240.0
2015-11-04 09:40:00,18.44,18.51,18.42,18.49,52787.0,16.2853,16.3471,16.2677,16.3295,52787.0
2015-11-04 09:45:00,18.5,18.5,18.39,18.39,40585.0,16.3383,16.3383,16.2412,16.2412,40585.0
2015-11-04 09:50:00,18.39,18.48,18.37,18.47,127488.0,16.2412,16.3206,16.2235,16.3118,127488.0
2015-11-04 09:55:00,18.47,18.49,18.45,18.47,48478.0,16.3118,16.3295,16.2942,16.3118,48478.0
2015-11-04 10:00:00,18.48,18.52,18.46,18.51,102124.0,16.3206,16.356,16.303,16.3471,102124.0
2015-11-04 10:05:00,18.51,18.52,18.5,18.51,31749.0,16.3471,16.356,16.3383,16.3471,31749.0
2015-11-04 10:10:00,18.51,18.51,18.45,18.49,86856.0,16.3471,16.3471,16.2942,16.3295,86856.0
2015-11-04 10:15:00,18.48,18.5,18.45,18.49,27319.0,16.3206,16.3383,16.2942,16.3295,27319.0
2015-11-04 10:20:00,18.49,18.51,18.48,18.49,35563.0,16.3295,16.3471,16.3206,16.3295,35563.0
2015-11-04 10:25:00,18.49,18.53,18.48,18.52,31033.0,16.3295,16.3648,16.3206,16.356,31033.0
2015-11-04 10:30:00,18.52,18.59,18.48,18.58,47529.0,16.356,16.4178,16.3206,16.409,47529.0
2015-11-04 10:35:00,18.58,18.63,18.57,18.57,71037.0,16.409,16.4531,16.4001,16.4001,71037.0
2015-11-04 10:40:00,18.57,18.58,18.5,18.53,171966.0,16.4001,16.409,16.3383,16.3648,171966.0
2015-11-04 10:45:00,18.53,18.54,18.51,18.53,84042.0,16.3648,16.3736,16.3471,16.3648,84042.0
2015-11-04 10:50:00,18.53,18.53,18.47,18.49,46412.0,16.3648,16.3648,16.3118,16.3295,46412.0
2015-11-04 10:55:00,18.48,18.54,18.48,18.51,44164.0,16.3206,16.3736,16.3206,16.3471,44164.0
2015-11-04 11:00:00,18.52,18.52,18.45,18.5,39919.0,16.356,16.356,16.2942,16.3383,39919.0
2015-11-04 11:05:00,18.5,18.5,18.43,18.43,34257.0,16.3383,16.3383,16.2765,16.2765,34257.0
2015-11-04 11:10:00,18.44,18.44,18.41,18.43,57963.0,16.2853,16.2853,16.2588,16.2765,57963.0
2015-11-04 11:15:00,18.43,18.5,18.42,18.5,58663.0,16.2765,16.3383,16.2677,16.3383,58663.0
2015-11-04 11:20:00,18.51,18.54,18.48,18.49,37070.0,16.3471,16.3736,16.3206,16.3295,37070.0
2015-11-04 11:25:00,18.5,18.51,18.47,18.47,28331.0,16.3383,16.3471,16.3118,16.3118,28331.0
2015-11-04 11:30:00,18.47,18.51,18.47,18.48,31232.0,16.3118,16.3471,16.3118,16.3206,31232.0
2015-11-04 11:35:00,18.48,18.52,18.46,18.51,136573.0,16.3206,16.356,16.303,16.3471,136573.0
2015-11-04 11:40:00,18.51,18.51,18.44,18.44,98169.0,16.3471,16.3471,16.2853,16.2853,98169.0
2015-11-04 11:45:00,18.45,18.47,18.42,18.47,36298.0,16.2942,16.3118,16.2677,16.3118,36298.0
2015-11-04 11:50:00,18.47,18.48,18.43,18.48,35606.0,16.3118,16.3206,16.2765,16.3206,35606.0
2015-11-04 11:55:00,18.48,18.48,18.44,18.46,64341.0,16.3206,16.3206,16.2853,16.303,64341.0
2015-11-04 12:00:00,18.45,18.47,18.43,18.46,55489.0,16.2942,16.3118,16.2765,16.303,55489.0
2015-11-04 12:05:00,18.47,18.54,18.46,18.54,40983.0,16.3118,16.3736,16.303,16.3736,40983.0
2015-11-04 12:10:00,18.54,18.55,18.52,18.53,23437.0,16.3736,16.3825,16.356,16.3648,23437.0
2015-11-04 12:15:00,18.53,18.53,18.49,18.5,17199.0,16.3648,16.3648,16.3295,16.3383,17199.0
2015-11-04 12:20:00,18.49,18.49,18.46,18.48,26636.0,16.3295,16.3295,16.303,16.3206,26636.0
2015-11-04 12:25:00,18.48,18.52,18.48,18.5,30663.0,16.3206,16.356,16.3206,16.3383,30663.0
2015-11-04 12:30:00,18.49,18.5,18.42,18.43,24126.0,16.3295,16.3383,16.2677,16.2765,24126.0
2015-11-04 12:35:00,18.43,18.43,18.39,18.41,20779.0,16.2765,16.2765,16.2412,16.2588,20779.0
2015-11-04 12:40:00,18.4,18.41,18.38,18.4,20433.0,16.25,16.2588,16.2323,16.25,20433.0
2015-11-04 12:45:00,18.4,18.44,18.4,18.41,22636.0,16.25,16.2853,16.25,16.2588,22636.0
2015-11-04 12:50:00,18.4,18.41,18.38,18.4,30690.0,16.25,16.2588,16.2323,16.25,30690.0
2015-11-04 12:55:00,18.39,18.4,18.36,18.38,17766.0,16.2412,16.25,16.2147,16.2323,17766.0
2015-11-04 13:00:00,18.37,18.38,18.33,18.34,33445.0,16.2235,16.2323,16.1882,16.197,33445.0
2015-11-04 13:05:00,18.34,18.37,18.33,18.37,57107.0,16.197,16.2235,16.1882,16.2235,57107.0
2015-11-04 13:10:00,18.37,18.4,18.36,18.38,119798.0,16.2235,16.25,16.2147,16.2323,119798.0
2015-11-04 13:15:00,18.39,18.39,18.36,18.37,57186.0,16.2412,16.2412,16.2147,16.2235,57186.0
2015-11-04 13:20:00,18.37,18.43,18.37,18.43,54181.0,16.2235,16.2765,16.2235,16.2765,54181.0
2015-11-04 13:25:00,18.43,18.47,18.43,18.44,35174.0,16.2765,16.3118,16.2765,16.2853,35174.0
2015-11-04 13:30:00,18.44,18.46,18.43,18.45,18715.0,16.2853,16.303,16.2765,16.2942,18715.0
2015-11-04 13:35:00,18.45,18.46,18.44,18.45,63526.0,16.2942,16.303,16.2853,16.2942,63526.0
2015-11-04 13:40:00,18.45,18.46,18.42,18.44,24866.0,16.2942,16.303,16.2677,16.2853,24866.0
2015-11-04 13:45:00,18.44,18.44,18.39,18.41,11329.0,16.2853,16.2853,16.2412,16.2588,11329.0
2015-11-04 13:50:00,18.41,18.42,18.4,18.42,5781.0,16.2588,16.2677,16.25,16.2677,5781.0
2015-11-04 13:55:00,18.42,18.42,18.39,18.41,23283.0,16.2677,16.2677,16.2412,16.2588,23283.0
2015-11-04 14:00:00,18.41,18.42,18.38,18.39,10907.0,16.2588,16.2677,16.2323,16.2412,10907.0
2015-11-04 14:05:00,18.39,18.41,18.38,18.39,9617.0,16.2412,16.2588,16.2323,16.2412,9617.0
2015-11-04 14:10:00,18.4,18.41,18.39,18.4,8380.0,16.25,16.2588,16.2412,16.25,8380.0
2015-11-04 14:15:00,18.4,18.41,18.37,18.37,19138.0,16.25,16.2588,16.2235,16.2235,19138.0
2015-11-04 14:20:00,18.38,18.41,18.37,18.41,25737.0,16.2323,16.2588,16.2235,16.2588,25737.0
2015-11-04 14:25:00,18.41,18.41,18.37,18.37,146580.0,16.2588,16.2588,16.2235,16.2235,146580.0
2015-11-04 14:30:00,18.38,18.39,18.35,18.36,254248.0,16.2323,16.2412,16.2058,16.2147,254248.0
2015-11-04 14:35:00,18.36,18.38,18.35,18.35,177174.0,16.2147,16.2323,16.2058,16.2058,177174.0
2015-11-04 14:40:00,18.35,18.38,18.35,18.38,45846.0,16.2058,16.2323,16.2058,16.2323,45846.0
2015-11-04 14:45:00,18.38,18.39,18.35,18.36,33381.0,16.2323,16.2412,16.2058,16.2147,33381.0
2015-11-04 14:50:00,18.36,18.37,18.34,18.36,23509.0,16.2147,16.2235,16.197,16.2147,23509.0
2015-11-04 14:55:00,18.35,18.36,18.33,18.34,24160.0,16.2058,16.2147,16.1882,16.197,24160.0
2015-11-04 15:00:00,18.34,18.37,18.32,18.32,114966.0,16.197,16.2235,16.1793,16.1793,114966.0
2015-11-04 15:05:00,18.32,18.33,18.26,18.31,309599.0,16.1793,16.1882,16.1264,16.1705,309599.0
2015-11-04 15:10:00,18.3,18.39,18.3,18.35,284787.0,16.1617,16.2412,16.1617,16.2058,284787.0
2015-11-04 15:15:00,18.35,18.36,18.33,18.34,54751.0,16.2058,16.2147,16.1882,16.197,54751.0
2015-11-04 15:20:00,18.34,18.37,18.34,18.37,70114.0,16.197,16.2235,16.197,16.2235,70114.0
2015-11-04 15:25:00,18.37,18.37,18.34,18.35,113142.0,16.2235,16.2235,16.197,16.2058,113142.0
2015-11-04 15:30:00,18.35,18.36,18.29,18.32,187238.0,16.2058,16.2147,16.1529,16.1793,187238.0
2015-11-04 15:35:00,18.32,18.34,18.3,18.34,63655.0,16.1793,16.197,16.1617,16.197,63655.0
2015-11-04 15:40:00,18.34,18.36,18.33,18.33,111032.0,16.197,16.2147,16.1882,16.1882,111032.0
2015-11-04 15:45:00,18.34,18.34,18.32,18.32,91147.0,16.197,16.197,16.1793,16.1793,91147.0
2015-11-04 15:50:00,18.32,18.33,18.32,18.32,107988.0,16.1793,16.1882,16.1793,16.1793,107988.0
2015-11-04 15:55:00,18.32,18.34,18.32,18.33,332126.0,16.1793,16.197,16.1793,16.1882,332126.0
2015-11-05 09:30:00,18.34,18.4,18.2,18.25,63278.0,16.197,16.25,16.0734,16.1175,63278.0
2015-11-05 09:35:00,18.26,18.27,18.13,18.13,103164.0,16.1264,16.1352,16.0115,16.0115,103164.0
2015-11-05 09:40:00,18.13,18.15,18.06,18.09,97559.0,16.0115,16.0292,15.9497,15.9762,97559.0
2015-11-05 09:45:00,18.1,18.18,18.05,18.05,108712.0,15.9851,16.0557,15.9409,15.9409,108712.0
2015-11-05 09:50:00,18.05,18.12,18.05,18.05,259082.0,15.9409,16.0027,15.9409,15.9409,259082.0
2015-11-05 09:55:00,18.05,18.05,17.95,17.97,314360.0,15.9409,15.9409,15.8526,15.8702,314360.0
2015-11-05 10:00:00,17.98,18.01,17.97,17.99,302156.0,15.8791,15.9056,15.8702,15.8879,302156.0
2015-11-05 10:05:00,18.0,18.0,17.95,17.98,74854.0,15.8967,15.8967,15.8526,15.8791,74854.0
2015-11-05 10:10:00,17.98,17.99,17.94,17.96,107544.0,15.8791,15.8879,15.8437,15.8614,107544.0
2015-11-05 10:15:00,17.96,17.98,17.88,17.89,87755.0,15.8614,15.8791,15.7908,15.7996,87755.0
2015-11-05 10:20:00,17.89,17.97,17.89,17.96,92276.0,15.7996,15.8702,15.7996,15.8614,92276.0
2015-11-05 10:25:00,17.96,17.99,17.94,17.98,147711.0,15.8614,15.8879,15.8437,15.8791,147711.0
2015-11-05 10:30:00,17.96,17.98,17.92,17.97,426861.0,15.8614,15.8791,15.8261,15.8702,426861.0
2015-11-05 10:35:00,17.97,17.98,17.94,17.96,198537.0,15.8702,15.8791,15.8437,15.8614,198537.0
2015-11-05 10:40:00,17.96,17.97,17.91,17.97,306196.0,15.8614,15.8702,15.8173,15.8702,306196.0
2015-11-05 10:45:00,17.96,17.99,17.95,17.98,85533.0,15.8614,15.8879,15.8526,15.8791,85533.0
2015-11-05 10:50:00,17.99,18.05,17.98,18.04,72389.0,15.8879,15.9409,15.8791,15.9321,72389.0
2015-11-05 10:55:00,18.04,18.04,18.0,18.01,57217.0,15.9321,15.9321,15.8967,15.9056,57217.0
2015-11-05 11:00:00,18.0,18.07,17.99,18.07,123289.0,15.8967,15.9586,15.8879,15.9586,123289.0
2015-11-05 11:05:00,18.06,18.07,17.96,17.96,120009.0,15.9497,15.9586,15.8614,15.8614,120009.0
2015-11-05 11:10:00,17.96,18.01,17.96,18.0,92880.0,15.8614,15.9056,15.8614,15.8967,92880.0
2015-11-05 11:15:00,17.99,18.04,17.99,18.01,100064.0,15.8879,15.9321,15.8879,15.9056,100064.0
2015-11-05 11:20:00,18.02,18.06,18.01,18.05,92293.0,15.9144,15.9497,15.9056,15.9409,92293.0
2015-11-05 11:25:00,18.05,18.07,17.99,18.01,136198.0,15.9409,15.9586,15.8879,15.9056,136198.0
2015-11-05 11:30:00,18.01,18.01,17.98,17.98,75035.0,15.9056,15.9056,15.8791,15.8791,75035.0
2015-11-05 11:35:00,17.99,18.0,17.95,17.96,50677.0,15.8879,15.8967,15.8526,15.8614,50677.0
2015-11-05 11:40:00,17.95,17.97,17.93,17.94,101482.0,15.8526,15.8702,15.8349,15.8437,101482.0
2015-11-05 11:45:00,17.94,17.98,17.93,17.97,88604.0,15.8437,15.8791,15.8349,15.8702,88604.0
2015-11-05 11:50:00,17.98,18.02,17.97,18.01,47315.0,15.8791,15.9144,15.8702,15.9056,47315.0
2015-11-05 11:55:00,18.02,18.03,18.0,18.01,52154.0,15.9144,15.9232,15.8967,15.9056,52154.0
2015-11-05 12:00:00,18.0,18.03,18.0,18.03,61860.0,15.8967,15.9232,15.8967,15.9232,61860.0
2015-11-05 12:05:00,18.03,18.04,18.02,18.04,52095.0,15.9232,15.9321,15.9144,15.9321,52095.0
2015-11-05 12:10:00,18.04,18.04,17.98,17.99,40139.0,15.9321,15.9321,15.8791,15.8879,40139.0
2015-11-05 12:15:00,17.98,18.01,17.98,18.0,76529.0,15.8791,15.9056,15.8791,15.8967,76529.0
2015-11-05 12:20:00,18.0,18.02,17.99,18.01,50575.0,15.8967,15.9144,15.8879,15.9056,50575.0
2015-11-05 12:25:00,18.01,18.08,18.0,18.06,83156.0,15.9056,15.9674,15.8967,15.9497,83156.0
2015-11-05 12:30:00,18.06,18.06,18.04,18.05,39953.0,15.9497,15.9497,15.9321,15.9409,39953.0
2015-11-05 12:35:00,18.06,18.09,18.05,18.09,50174.0,15.9497,15.9762,15.9409,15.9762,50174.0
2015-11-05 12:40:00,18.09,18.16,18.08,18.14,73372.0,15.9762,16.038,15.9674,16.0204,73372.0
2015-11-05 12:45:00,18.14,18.16,18.12,18.12,50474.0,16.0204,16.038,16.0027,16.0027,50474.0
2015-11-05 12:50:00,18.12,18.14,18.11,18.13,122658.0,16.0027,16.0204,15.9939,16.0115,122658.0
2015-11-05 12:55:00,18.14,18.17,18.13,18.17,63981.0,16.0204,16.0469,16.0115,16.0469,63981.0
2015-11-05 13:00:00,18.16,18.22,18.16,18.21,50579.0,16.038,16.091,16.038,16.0822,50579.0
2015-11-05 13:05:00,18.21,18.21,18.17,18.17,23363.0,16.0822,16.0822,16.0469,16.0469,23363.0
2015-11-05 13:10:00,18.18,18.18,18.15,18.16,85295.0,16.0557,16.0557,16.0292,16.038,85295.0
2015-11-05 13:15:00,18.15,18.17,18.15,18.16,51512.0,16.0292,16.0469,16.0292,16.038,51512.0
2015-11-05 13:20:00,18.16,18.17,18.11,18.14,90116.0,16.038,16.0469,15.9939,16.0204,90116.0
2015-11-05 13:25:00,18.14,18.15,18.1,18.11,71993.0,16.0204,16.0292,15.9851,15.9939,71993.0
2015-11-05 13:30:00,18.12,18.16,18.12,18.16,49204.0,16.0027,16.038,16.0027,16.038,49204.0
2015-11-05 13:35:00,18.16,18.18,18.14,18.14,43221.0,16.038,16.0557,16.0204,16.0204,43221.0
2015-11-05 13:40:00,18.14,18.15,18.13,18.14,66090.0,16.0204,16.0292,16.0115,16.0204,66090.0
2015-11-05 13:45:00,18.14,18.16,18.14,18.14,34303.0,16.0204,16.038,16.0204,16.0204,34303.0
2015-11-05 13:50:00,18.14,18.15,18.1,18.15,174861.0,16.0204,16.0292,15.9851,16.0292,174861.0
2015-11-05 13:55:00,18.15,18.19,18.14,18.18,53523.0,16.0292,16.0645,16.0204,16.0557,53523.0
2015-11-05 14:00:00,18.18,18.21,18.15,18.18,87577.0,16.0557,16.0822,16.0292,16.0557,87577.0
2015-11-05 14:05:00,18.18,18.18,18.14,18.15,36840.0,16.0557,16.0557,16.0204,16.0292,36840.0
2015-11-05 14:10:00,18.15,18.15,18.09,18.1,77278.0,16.0292,16.0292,15.9762,15.9851,77278.0
2015-11-05 14:15:00,18.1,18.11,18.09,18.09,94837.0,15.9851,15.9939,15.9762,15.9762,94837.0
2015-11-05 14:20:00,18.09,18.1,18.05,18.07,75650.0,15.9762,15.9851,15.9409,15.9586,75650.0
2015-11-05 14:25:00,18.07,18.12,18.06,18.12,69657.0,15.9586,16.0027,15.9497,16.0027,69657.0
2015-11-05 14:30:00,18.12,18.12,18.09,18.11,99687.0,16.0027,16.0027,15.9762,15.9939,99687.0
2015-11-05 14:35:00,18.11,18.12,18.1,18.1,48645.0,15.9939,16.0027,15.9851,15.9851,48645.0
2015-11-05 14:40:00,18.11,18.15,18.1,18.14,74920.0,15.9939,16.0292,15.9851,16.0204,74920.0
2015-11-05 14:45:00,18.14,18.15,18.11,18.14,140917.0,16.0204,16.0292,15.9939,16.0204,140917.0
2015-11-05 14:50:00,18.14,18.15,18.1,18.1,74350.0,16.0204,16.0292,15.9851,15.9851,74350.0
2015-11-05 14:55:00,18.1,18.11,18.09,18.1,114095.0,15.9851,15.9939,15.9762,15.9851,114095.0
2015-11-05 15:00:00,18.1,18.11,18.08,18.11,84519.0,15.9851,15.9939,15.9674,15.9939,84519.0
2015-11-05 15:05:00,18.11,18.11,18.08,18.1,73379.0,15.9939,15.9939,15.9674,15.9851,73379.0
2015-11-05 15:10:00,18.1,18.1,18.09,18.1,80695.0,15.9851,15.9851,15.9762,15.9851,80695.0
2015-11-05 15:15:00,18.09,18.12,18.08,18.11,167385.0,15.9762,16.0027,15.9674,15.9939,167385.0
2015-11-05 15:20:00,18.11,18.12,18.1,18.1,65782.0,15.9939,16.0027,15.9851,15.9851,65782.0
2015-11-05 15:25:00,18.11,18.15,18.1,18.14,116005.0,15.9939,16.0292,15.9851,16.0204,116005.0
2015-11-05 15:30:00,18.14,18.15,18.13,18.14,80760.0,16.0204,16.0292,16.0115,16.0204,80760.0
2015-11-05 15:35:00,18.13,18.14,18.11,18.13,150214.0,16.0115,16.0204,15.9939,16.0115,150214.0
2015-11-05 15:40:00,18.13,18.19,18.12,18.18,176435.0,16.0115,16.0645,16.0027,16.0557,176435.0
2015-11-05 15:45:00,18.19,18.19,18.13,18.15,246580.0,16.0645,16.0645,16.0115,16.0292,246580.0
2015-11-05 15:50:00,18.14,18.17,18.14,18.17,201392.0,16.0204,16.0469,16.0204,16.0469,201392.0
2015-11-05 15:55:00,18.16,18.17,18.14,18.14,444708.0,16.038,16.0469,16.0204,16.0204,444708.0
2015-11-06 09:30:00,17.98,18.03,17.95,18.01,132909.0,15.8791,15.9232,15.8526,15.9056,132909.0
2015-11-06 09:35:00,18.01,18.15,17.99,18.15,91769.0,15.9056,16.0292,15.8879,16.0292,91769.0
2015-11-06 09:40:00,18.14,18.19,17.98,18.0,157429.0,16.0204,16.0645,15.8791,15.8967,157429.0
2015-11-06 09:45:00,18.0,18.01,17.95,17.95,53500.0,15.8967,15.9056,15.8526,15.8526,53500.0
2015-11-06 09:50:00,17.95,17.99,17.93,17.95,60486.0,15.8526,15.8879,15.8349,15.8526,60486.0
2015-11-06 09:55:00,17.95,18.0,17.91,17.98,47030.0,15.8526,15.8967,15.8173,15.8791,47030.0
2015-11-06 10:00:00,17.97,17.98,17.89,17.9,273789.0,15.8702,15.8791,15.7996,15.8084,273789.0
2015-11-06 10:05:00,17.89,17.91,17.84,17.86,88859.0,15.7996,15.8173,15.7554,15.7731,88859.0
2015-11-06 10:10:00,17.88,17.9,17.86,17.88,54232.0,15.7908,15.8084,15.7731,15.7908,54232.0
2015-11-06 10:15:00,17.88,17.88,17.83,17.87,50612.0,15.7908,15.7908,15.7466,15.7819,50612.0
2015-11-06 10:20:00,17.86,17.88,17.84,17.86,55710.0,15.7731,15.7908,15.7554,15.7731,55710.0
2015-11-06 10:25:00,17.86,17.86,17.83,17.86,35561.0,15.7731,15.7731,15.7466,15.7731,35561.0
2015-11-06 10:30:00,17.85,17.9,17.83,17.87,58884.0,15.7643,15.8084,15.7466,15.7819,58884.0
2015-11-06 10:35:00,17.88,17.92,17.87,17.9,211500.0,15.7908,15.8261,15.7819,15.8084,211500.0
2015-11-06 10:40:00,17.9,17.91,17.86,17.87,134566.0,15.8084,15.8173,15.7731,15.7819,134566.0
2015-11-06 10:45:00,17.87,17.94,17.86,17.94,77641.0,15.7819,15.8437,15.7731,15.8437,77641.0
2015-11-06 10:50:00,17.94,17.95,17.9,17.9,37601.0,15.8437,15.8526,15.8084,15.8084,37601.0
2015-11-06 10:55:00,17.91,17.94,17.9,17.93,145916.0,15.8173,15.8437,15.8084,15.8349,145916.0
2015-11-06 11:00:00,17.93,17.94,17.88,17.89,78396.0,15.8349,15.8437,15.7908,15.7996,78396.0
2015-11-06 11:05:00,17.89,17.97,17.89,17.96,67114.0,15.7996,15.8702,15.7996,15.8614,67114.0
2015-11-06 11:10:00,17.95,17.95,17.92,17.95,44898.0,15.8526,15.8526,15.8261,15.8526,44898.0
2015-11-06 11:15:00,17.95,17.96,17.86,17.86,51439.0,15.8526,15.8614,15.7731,15.7731,51439.0
2015-11-06 11:20:00,17.86,17.86,17.8,17.8,45879.0,15.7731,15.7731,15.7201,15.7201,45879.0
2015-11-06 11:25:00,17.81,17.84,17.78,17.82,57835.0,15.7289,15.7554,15.7024,15.7378,57835.0
2015-11-06 11:30:00,17.82,17.87,17.81,17.84,57066.0,15.7378,15.7819,15.7289,15.7554,57066.0
2015-11-06 11:35:00,17.85,17.87,17.84,17.85,36681.0,15.7643,15.7819,15.7554,15.7643,36681.0
2015-11-06 11:40:00,17.85,17.86,17.79,17.81,49434.0,15.7643,15.7731,15.7113,15.7289,49434.0
2015-11-06 11:45:00,17.81,17.84,17.79,17.81,43221.0,15.7289,15.7554,15.7113,15.7289,43221.0
2015-11-06 11:50:00,17.8,17.84,17.79,17.79,36866.0,15.7201,15.7554,15.7113,15.7113,36866.0
2015-11-06 11:55:00,17.78,17.8,17.75,17.75,68652.0,15.7024,15.7201,15.6759,15.6759,68652.0
2015-11-06 12:00:00,17.76,17.79,17.75,17.77,34233.0,15.6848,15.7113,15.6759,15.6936,34233.0
2015-11-06 12:05:00,17.78,17.8,17.76,17.79,22924.0,15.7024,15.7201,15.6848,15.7113,22924.0
2015-11-06 12:10:00,17.8,17.83,17.76,17.77,61395.0,15.7201,15.7466,15.6848,15.6936,61395.0
2015-11-06 12:15:00,17.78,17.81,17.77,17.78,39707.0,15.7024,15.7289,15.6936,15.7024,39707.0
2015-11-06 12:20:00,17.78,17.8,17.75,17.77,34084.0,15.7024,15.7201,15.6759,15.6936,34084.0
2015-11-06 12:25:00,17.76,17.8,17.75,17.79,34037.0,15.6848,15.7201,15.6759,15.7113,34037.0
2015-11-06 12:30:00,17.79,17.82,17.78,17.8,36692.0,15.7113,15.7378,15.7024,15.7201,36692.0
2015-11-06 12:35:00,17.79,17.8,17.76,17.78,43402.0,15.7113,15.7201,15.6848,15.7024,43402.0
2015-11-06 12:40:00,17.78,17.82,17.77,17.81,41001.0,15.7024,15.7378,15.6936,15.7289,41001.0
2015-11-06 12:45:00,17.81,17.83,17.79,17.8,29874.0,15.7289,15.7466,15.7113,15.7201,29874.0
2015-11-06 12:50:00,17.79,17.81,17.79,17.8,24729.0,15.7113,15.7289,15.7113,15.7201,24729.0
2015-11-06 12:55:00,17.81,17.81,17.78,17.78,28742.0,15.7289,15.7289,15.7024,15.7024,28742.0
2015-11-06 13:00:00,17.79,17.82,17.78,17.81,54557.0,15.7113,15.7378,15.7024,15.7289,54557.0
2015-11-06 13:05:00,17.82,17.84,17.8,17.84,40173.0,15.7378,15.7554,15.7201,15.7554,40173.0
2015-11-06 13:10:00,17.84,17.86,17.83,17.84,45329.0,15.7554,15.7731,15.7466,15.7554,45329.0
2015-11-06 13:15:00,17.85,17.86,17.84,17.85,18307.0,15.7643,15.7731,15.7554,15.7643,18307.0
2015-11-06 13:20:00,17.86,17.89,17.84,17.85,72106.0,15.7731,15.7996,15.7554,15.7643,72106.0
2015-11-06 13:25:00,17.86,17.9,17.86,17.87,26860.0,15.7731,15.8084,15.7731,15.7819,26860.0
2015-11-06 13:30:00,17.87,17.88,17.85,17.86,24437.0,15.7819,15.7908,15.7643,15.7731,24437.0
2015-11-06 13:35:00,17.86,17.9,17.85,17.89,59764.0,15.7731,15.8084,15.7643,15.7996,59764.0
2015-11-06 13:40:00,17.89,17.9,17.86,17.86,35777.0,15.7996,15.8084,15.7731,15.7731,35777.0
2015-11-06 13:45:00,17.86,17.89,17.84,17.89,50917.0,15.7731,15.7996,15.7554,15.7996,50917.0
2015-11-06 13:50:00,17.9,17.95,17.89,17.91,60283.0,15.8084,15.8526,15.7996,15.8173,60283.0
2015-11-06 13:55:00,17.91,17.93,17.91,17.91,18801.0,15.8173,15.8349,15.8173,15.8173,18801.0
2015-11-06 14:00:00,17.92,17.93,17.87,17.92,75629.0,15.8261,15.8349,15.7819,15.8261,75629.0
2015-11-06 14:05:00,17.91,17.94,17.9,17.92,89002.0,15.8173,15.8437,15.8084,15.8261,89002.0
2015-11-06 14:10:00,17.91,17.92,17.87,17.88,58040.0,15.8173,15.8261,15.7819,15.7908,58040.0
2015-11-06 14:15:00,17.89,17.9,17.87,17.87,26269.0,15.7996,15.8084,15.7819,15.7819,26269.0
2015-11-06 14:20:00,17.87,17.91,17.86,17.89,74739.0,15.7819,15.8173,15.7731,15.7996,74739.0
2015-11-06 14:25:00,17.89,17.91,17.88,17.89,51955.0,15.7996,15.8173,15.7908,15.7996,51955.0
2015-11-06 14:30:00,17.89,17.91,17.85,17.85,45802.0,15.7996,15.8173,15.7643,15.7643,45802.0
2015-11-06 14:35:00,17.85,17.87,17.83,17.84,68712.0,15.7643,15.7819,15.7466,15.7554,68712.0
2015-11-06 14:40:00,17.84,17.87,17.83,17.86,60019.0,15.7554,15.7819,15.7466,15.7731,60019.0
2015-11-06 14:45:00,17.85,17.86,17.84,17.84,29502.0,15.7643,15.7731,15.7554,15.7554,29502.0
2015-11-06 14:50:00,17.84,17.85,17.83,17.85,38851.0,15.7554,15.7643,15.7466,15.7643,38851.0
2015-11-06 14:55:00,17.85,17.88,17.84,17.88,38097.0,15.7643,15.7908,15.7554,15.7908,38097.0
2015-11-06 15:00:00,17.87,17.91,17.87,17.89,77982.0,15.7819,15.8173,15.7819,15.7996,77982.0
2015-11-06 15:05:00,17.89,17.9,17.88,17.88,32600.0,15.7996,15.8084,15.7908,15.7908,32600.0
2015-11-06 15:10:00,17.89,17.89,17.85,17.88,67422.0,15.7996,15.7996,15.7643,15.7908,67422.0
2015-11-06 15:15:00,17.88,17.89,17.87,17.89,24584.0,15.7908,15.7996,15.7819,15.7996,24584.0
2015-11-06 15:20:00,17.89,17.91,17.88,17.91,39880.0,15.7996,15.8173,15.7908,15.8173,39880.0
2015-11-06 15:25:00,17.91,17.91,17.89,17.9,46097.0,15.8173,15.8173,15.7996,15.8084,46097.0
2015-11-06 15:30:00,17.89,17.94,17.89,17.94,67242.0,15.7996,15.8437,15.7996,15.8437,67242.0
2015-11-06 15:35:00,17.94,17.94,17.89,17.89,97049.0,15.8437,15.8437,15.7996,15.7996,97049.0
2015-11-06 15:40:00,17.89,17.9,17.88,17.89,75650.0,15.7996,15.8084,15.7908,15.7996,75650.0
2015-11-06 15:45:00,17.88,17.89,17.87,17.88,121173.0,15.7908,15.7996,15.7819,15.7908,121173.0
2015-11-06 15:50:00,17.88,17.93,17.87,17.89,260739.0,15.7908,15.8349,15.7819,15.7996,260739.0
2015-11-06 15:55:00,17.89,17.9,17.88,17.89,424593.0,15.7996,15.8084,15.7908,15.7996,424593.0
2015-11-09 09:30:00,17.93,17.93,17.72,17.72,104477.0,15.8349,15.8349,15.6495,15.6495,104477.0
2015-11-09 09:35:00,17.72,17.78,17.67,17.77,77160.0,15.6495,15.7024,15.6053,15.6936,77160.0
2015-11-09 09:40:00,17.76,17.79,17.7,17.7,55865.0,15.6848,15.7113,15.6318,15.6318,55865.0
2015-11-09 09:45:00,17.7,17.7,17.64,17.66,51811.0,15.6318,15.6318,15.5788,15.5965,51811.0
2015-11-09 09:50:00,17.66,17.67,17.63,17.66,39563.0,15.5965,15.6053,15.57,15.5965,39563.0
2015-11-09 09:55:00,17.66,17.71,17.63,17.65,47078.0,15.5965,15.6406,15.57,15.5876,47078.0
2015-11-09 10:00:00,17.64,17.66,17.61,17.61,118139.0,15.5788,15.5965,15.5523,15.5523,118139.0
2015-11-09 10:05:00,17.61,17.64,17.6,17.61,62218.0,15.5523,15.5788,15.5435,15.5523,62218.0
2015-11-09 10:10:00,17.62,17.63,17.57,17.62,44954.0,15.5611,15.57,15.517,15.5611,44954.0
2015-11-09 10:15:00,17.62,17.62,17.58,17.61,33504.0,15.5611,15.5611,15.5258,15.5523,33504.0
2015-11-09 10:20:00,17.61,17.61,17.54,17.55,94733.0,15.5523,15.5523,15.4905,15.4993,94733.0
2015-11-09 10:25:00,17.54,17.58,17.54,17.56,46822.0,15.4905,15.5258,15.4905,15.5081,46822.0
2015-11-09 10:30:00,17.55,17.59,17.53,17.59,32322.0,15.4993,15.5346,15.4817,15.5346,32322.0
2015-11-09 10:35:00,17.6,17.61,17.56,17.57,35987.0,15.5435,15.5523,15.5081,15.517,35987.0
2015-11-09 10:40:00,17.57,17.57,17.53,17.55,46332.0,15.517,15.517,15.4817,15.4993,46332.0
2015-11-09 10:45:00,17.56,17.56,17.52,17.53,43786.0,15.5081,15.5081,15.4728,15.4817,43786.0
2015-11-09 10:50:00,17.53,17.54,17.5,17.53,46478.0,15.4817,15.4905,15.4552,15.4817,46478.0
2015-11-09 10:55:00,17.53,17.55,17.51,17.54,45015.0,15.4817,15.4993,15.464,15.4905,45015.0
2015-11-09 11:00:00,17.54,17.54,17.5,17.51,35256.0,15.4905,15.4905,15.4552,15.464,35256.0
2015-11-09 11:05:00,17.51,17.52,17.45,17.46,78149.0,15.464,15.4728,15.411,15.4198,78149.0
2015-11-09 11:10:00,17.47,17.49,17.43,17.45,63879.0,15.4287,15.4463,15.3933,15.411,63879.0
2015-11-09 11:15:00,17.44,17.46,17.41,17.45,40054.0,15.4022,15.4198,15.3757,15.411,40054.0
2015-11-09 11:20:00,17.45,17.48,17.42,17.46,72984.0,15.411,15.4375,15.3845,15.4198,72984.0
2015-11-09 11:25:00,17.46,17.46,17.41,17.43,52837.0,15.4198,15.4198,15.3757,15.3933,52837.0
2015-11-09 11:30:00,17.42,17.44,17.39,17.41,78196.0,15.3845,15.4022,15.358,15.3757,78196.0
2015-11-09 11:35:00,17.41,17.44,17.39,17.42,84790.0,15.3757,15.4022,15.358,15.3845,84790.0
2015-11-09 11:40:00,17.41,17.44,17.39,17.43,49865.0,15.3757,15.4022,15.358,15.3933,49865.0
2015-11-09 11:45:00,17.42,17.44,17.38,17.39,115967.0,15.3845,15.4022,15.3492,15.358,115967.0
2015-11-09 11:50:00,17.39,17.46,17.38,17.45,59017.0,15.358,15.4198,15.3492,15.411,59017.0
2015-11-09 11:55:00,17.45,17.5,17.42,17.5,24721.0,15.411,15.4552,15.3845,15.4552,24721.0
2015-11-09 12:00:00,17.49,17.52,17.47,17.52,66104.0,15.4463,15.4728,15.4287,15.4728,66104.0
2015-11-09 12:05:00,17.52,17.56,17.52,17.55,34497.0,15.4728,15.5081,15.4728,15.4993,34497.0
2015-11-09 12:10:00,17.55,17.55,17.52,17.55,26171.0,15.4993,15.4993,15.4728,15.4993,26171.0
2015-11-09 12:15:00,17.56,17.58,17.54,17.55,20372.0,15.5081,15.5258,15.4905,15.4993,20372.0
2015-11-09 12:20:00,17.55,17.56,17.53,17.55,29574.0,15.4993,15.5081,15.4817,15.4993,29574.0
2015-11-09 12:25:00,17.55,17.58,17.54,17.55,31070.0,15.4993,15.5258,15.4905,15.4993,31070.0
2015-11-09 12:30:00,17.56,17.56,17.53,17.54,30943.0,15.5081,15.5081,15.4817,15.4905,30943.0
2015-11-09 12:35:00,17.54,17.54,17.53,17.54,20187.0,15.4905,15.4905,15.4817,15.4905,20187.0
2015-11-09 12:40:00,17.54,17.54,17.49,17.51,72658.0,15.4905,15.4905,15.4463,15.464,72658.0
2015-11-09 12:45:00,17.5,17.51,17.48,17.49,15556.0,15.4552,15.464,15.4375,15.4463,15556.0
2015-11-09 12:50:00,17.48,17.54,17.47,17.47,78377.0,15.4375,15.4905,15.4287,15.4287,78377.0
2015-11-09 12:55:00,17.46,17.46,17.41,17.41,93719.0,15.4198,15.4198,15.3757,15.3757,93719.0
2015-11-09 13:00:00,17.42,17.45,17.36,17.36,91707.0,15.3845,15.411,15.3315,15.3315,91707.0
2015-11-09 13:05:00,17.36,17.45,17.35,17.44,72655.0,15.3315,15.411,15.3227,15.4022,72655.0
2015-11-09 13:10:00,17.44,17.44,17.35,17.36,59763.0,15.4022,15.4022,15.3227,15.3315,59763.0
2015-11-09 13:15:00,17.36,17.36,17.32,17.34,82056.0,15.3315,15.3315,15.2962,15.3139,82056.0
2015-11-09 13:20:00,17.34,17.4,17.33,17.39,61966.0,15.3139,15.3668,15.305,15.358,61966.0
2015-11-09 13:25:00,17.4,17.43,17.4,17.42,24106.0,15.3668,15.3933,15.3668,15.3845,24106.0
2015-11-09 13:30:00,17.41,17.43,17.38,17.39,44104.0,15.3757,15.3933,15.3492,15.358,44104.0
2015-11-09 13:35:00,17.39,17.42,17.37,17.39,62215.0,15.358,15.3845,15.3404,15.358,62215.0
2015-11-09 13:40:00,17.38,17.39,17.33,17.37,52378.0,15.3492,15.358,15.305,15.3404,52378.0
2015-11-09 13:45:00,17.38,17.39,17.34,17.34,72587.0,15.3492,15.358,15.3139,15.3139,72587.0
2015-11-09 13:50:00,17.35,17.36,17.31,17.35,79304.0,15.3227,15.3315,15.2874,15.3227,79304.0
2015-11-09 13:55:00,17.35,17.35,17.31,17.32,50708.0,15.3227,15.3227,15.2874,15.2962,50708.0
2015-11-09 14:00:00,17.31,17.35,17.29,17.35,125075.0,15.2874,15.3227,15.2697,15.3227,125075.0
2015-11-09 14:05:00,17.35,17.42,17.34,17.39,93051.0,15.3227,15.3845,15.3139,15.358,93051.0
2015-11-09 14:10:00,17.4,17.42,17.39,17.4,25534.0,15.3668,15.3845,15.358,15.3668,25534.0
2015-11-09 14:15:00,17.4,17.4,17.34,17.37,98247.0,15.3668,15.3668,15.3139,15.3404,98247.0
2015-11-09 14:20:00,17.37,17.4,17.37,17.39,66187.0,15.3404,15.3668,15.3404,15.358,66187.0
2015-11-09 14:25:00,17.39,17.44,17.39,17.43,97907.0,15.358,15.4022,15.358,15.3933,97907.0
2015-11-09 14:30:00,17.42,17.47,17.42,17.47,104349.0,15.3845,15.4287,15.3845,15.4287,104349.0
2015-11-09 14:35:00,17.47,17.48,17.41,17.42,61009.0,15.4287,15.4375,15.3757,15.3845,61009.0
2015-11-09 14:40:00,17.43,17.48,17.42,17.46,37819.0,15.3933,15.4375,15.3845,15.4198,37819.0
2015-11-09 14:45:00,17.46,17.48,17.44,17.46,44589.0,15.4198,15.4375,15.4022,15.4198,44589.0
2015-11-09 14:50:00,17.46,17.47,17.42,17.44,46278.0,15.4198,15.4287,15.3845,15.4022,46278.0
2015-11-09 14:55:00,17.43,17.48,17.43,17.48,188562.0,15.3933,15.4375,15.3933,15.4375,188562.0
2015-11-09 15:00:00,17.48,17.53,17.47,17.53,69104.0,15.4375,15.4817,15.4287,15.4817,69104.0
2015-11-09 15:05:00,17.53,17.54,17.48,17.51,145286.0,15.4817,15.4905,15.4375,15.464,145286.0
2015-11-09 15:10:00,17.5,17.53,17.49,17.52,44920.0,15.4552,15.4817,15.4463,15.4728,44920.0
2015-11-09 15:15:00,17.52,17.52,17.47,17.5,81863.0,15.4728,15.4728,15.4287,15.4552,81863.0
2015-11-09 15:20:00,17.5,17.5,17.47,17.5,85561.0,15.4552,15.4552,15.4287,15.4552,85561.0
2015-11-09 15:25:00,17.5,17.51,17.48,17.49,232205.0,15.4552,15.464,15.4375,15.4463,232205.0
2015-11-09 15:30:00,17.5,17.59,17.49,17.57,97508.0,15.4552,15.5346,15.4463,15.517,97508.0
2015-11-09 15:35:00,17.58,17.58,17.55,17.57,137895.0,15.5258,15.5258,15.4993,15.517,137895.0
2015-11-09 15:40:00,17.57,17.61,17.56,17.59,179920.0,15.517,15.5523,15.5081,15.5346,179920.0
2015-11-09 15:45:00,17.59,17.63,17.58,17.62,131633.0,15.5346,15.57,15.5258,15.5611,131633.0
2015-11-09 15:50:00,17.63,17.63,17.58,17.61,118822.0,15.57,15.57,15.5258,15.5523,118822.0
2015-11-09 15:55:00,17.6,17.61,17.55,17.56,237042.0,15.5435,15.5523,15.4993,15.5081,237042.0
2015-11-10 09:30:00,17.56,17.88,17.52,17.87,167714.0,15.5081,15.7908,15.4728,15.7819,167714.0
2015-11-10 09:35:00,17.88,17.95,17.75,17.94,246124.0,15.7908,15.8526,15.6759,15.8437,246124.0
2015-11-10 09:40:00,17.93,18.03,17.84,17.86,279017.0,15.8349,15.9232,15.7554,15.7731,279017.0
2015-11-10 09:45:00,17.85,17.89,17.78,17.89,99863.0,15.7643,15.7996,15.7024,15.7996,99863.0
2015-11-10 09:50:00,17.89,17.89,17.81,17.82,246221.0,15.7996,15.7996,15.7289,15.7378,246221.0
2015-11-10 09:55:00,17.81,17.86,17.75,17.76,250832.0,15.7289,15.7731,15.6759,15.6848,250832.0
2015-11-10 10:00:00,17.76,17.8,17.72,17.75,131601.0,15.6848,15.7201,15.6495,15.6759,131601.0
2015-11-10 10:05:00,17.75,17.8,17.74,17.76,215324.0,15.6759,15.7201,15.6671,15.6848,215324.0
2015-11-10 10:10:00,17.76,17.81,17.71,17.78,166027.0,15.6848,15.7289,15.6406,15.7024,166027.0
2015-11-10 10:15:00,17.78,17.85,17.75,17.75,271531.0,15.7024,15.7643,15.6759,15.6759,271531.0
2015-11-10 10:20:00,17.76,17.81,17.75,17.79,223605.0,15.6848,15.7289,15.6759,15.7113,223605.0
2015-11-10 10:25:00,17.79,17.79,17.75,17.76,189099.0,15.7113,15.7113,15.6759,15.6848,189099.0
2015-11-10 10:30:00,17.77,17.81,17.73,17.74,342022.0,15.6936,15.7289,15.6583,15.6671,342022.0
2015-11-10 10:35:00,17.73,17.82,17.72,17.8,71306.0,15.6583,15.7378,15.6495,15.7201,71306.0
2015-11-10 10:40:00,17.8,17.86,17.78,17.8,86166.0,15.7201,15.7731,15.7024,15.7201,86166.0
2015-11-10 10:45:00,17.81,17.88,17.8,17.88,56627.0,15.7289,15.7908,15.7201,15.7908,56627.0
2015-11-10 10:50:00,17.89,17.94,17.87,17.93,92030.0,15.7996,15.8437,15.7819,15.8349,92030.0
2015-11-10 10:55:00,17.92,17.92,17.83,17.87,74392.0,15.8261,15.8261,15.7466,15.7819,74392.0
2015-11-10 11:00:00,17.87,17.91,17.82,17.84,66936.0,15.7819,15.8173,15.7378,15.7554,66936.0
2015-11-10 11:05:00,17.83,17.88,17.81,17.82,149022.0,15.7466,15.7908,15.7289,15.7378,149022.0
2015-11-10 11:10:00,17.82,17.83,17.74,17.75,83452.0,15.7378,15.7466,15.6671,15.6759,83452.0
2015-11-10 11:15:00,17.75,17.81,17.73,17.78,43916.0,15.6759,15.7289,15.6583,15.7024,43916.0
2015-11-10 11:20:00,17.78,17.78,17.75,17.78,31817.0,15.7024,15.7024,15.6759,15.7024,31817.0
2015-11-10 11:25:00,17.79,17.79,17.72,17.75,38864.0,15.7113,15.7113,15.6495,15.6759,38864.0
2015-11-10 11:30:00,17.76,17.81,17.75,17.79,31507.0,15.6848,15.7289,15.6759,15.7113,31507.0
2015-11-10 11:35:00,17.79,17.84,17.79,17.82,64526.0,15.7113,15.7554,15.7113,15.7378,64526.0
2015-11-10 11:40:00,17.82,17.88,17.82,17.88,139736.0,15.7378,15.7908,15.7378,15.7908,139736.0
2015-11-10 11:45:00,17.89,17.9,17.85,17.88,43385.0,15.7996,15.8084,15.7643,15.7908,43385.0
2015-11-10 11:50:00,17.87,17.89,17.85,17.86,36277.0,15.7819,15.7996,15.7643,15.7731,36277.0
2015-11-10 11:55:00,17.86,17.91,17.86,17.91,21139.0,15.7731,15.8173,15.7731,15.8173,21139.0
2015-11-10 12:00:00,17.91,17.92,17.89,17.9,77952.0,15.8173,15.8261,15.7996,15.8084,77952.0
2015-11-10 12:05:00,17.9,17.96,17.9,17.96,73250.0,15.8084,15.8614,15.8084,15.8614,73250.0
2015-11-10 12:10:00,17.96,18.0,17.94,17.98,122912.0,15.8614,15.8967,15.8437,15.8791,122912.0
2015-11-10 12:15:00,17.98,18.02,17.98,17.99,65641.0,15.8791,15.9144,15.8791,15.8879,65641.0
2015-11-10 12:20:00,17.98,18.0,17.95,17.99,97145.0,15.8791,15.8967,15.8526,15.8879,97145.0
2015-11-10 12:25:00,17.98,18.03,17.97,17.98,120860.0,15.8791,15.9232,15.8702,15.8791,120860.0
2015-11-10 12:30:00,17.99,18.01,17.93,17.95,145983.0,15.8879,15.9056,15.8349,15.8526,145983.0
2015-11-10 12:35:00,17.95,17.96,17.9,17.95,117207.0,15.8526,15.8614,15.8084,15.8526,117207.0
2015-11-10 12:40:00,17.95,17.96,17.92,17.94,68336.0,15.8526,15.8614,15.8261,15.8437,68336.0
2015-11-10 12:45:00,17.93,17.98,17.92,17.96,87933.0,15.8349,15.8791,15.8261,15.8614,87933.0
2015-11-10 12:50:00,17.96,17.99,17.95,17.98,60084.0,15.8614,15.8879,15.8526,15.8791,60084.0
2015-11-10 12:55:00,18.0,18.04,17.99,18.02,129359.0,15.8967,15.9321,15.8879,15.9144,129359.0
2015-11-10 13:00:00,18.02,18.02,17.99,17.99,65606.0,15.9144,15.9144,15.8879,15.8879,65606.0
2015-11-10 13:05:00,18.0,18.01,17.96,17.98,67789.0,15.8967,15.9056,15.8614,15.8791,67789.0
2015-11-10 13:10:00,17.98,18.01,17.98,18.0,59325.0,15.8791,15.9056,15.8791,15.8967,59325.0
2015-11-10 13:15:00,18.0,18.04,17.99,18.02,143833.0,15.8967,15.9321,15.8879,15.9144,143833.0
2015-11-10 13:20:00,18.02,18.06,18.01,18.05,72901.0,15.9144,15.9497,15.9056,15.9409,72901.0
2015-11-10 13:25:00,18.05,18.06,17.97,18.04,68418.0,15.9409,15.9497,15.8702,15.9321,68418.0
2015-11-10 13:30:00,18.05,18.06,18.03,18.05,50626.0,15.9409,15.9497,15.9232,15.9409,50626.0
2015-11-10 13:35:00,18.05,18.12,18.04,18.1,66641.0,15.9409,16.0027,15.9321,15.9851,66641.0
2015-11-10 13:40:00,18.1,18.13,18.1,18.13,70289.0,15.9851,16.0115,15.9851,16.0115,70289.0
2015-11-10 13:45:00,18.12,18.15,18.1,18.14,75765.0,16.0027,16.0292,15.9851,16.0204,75765.0
2015-11-10 13:50:00,18.15,18.2,18.15,18.18,55793.0,16.0292,16.0734,16.0292,16.0557,55793.0
2015-11-10 13:55:00,18.18,18.19,18.16,18.16,31534.0,16.0557,16.0645,16.038,16.038,31534.0
2015-11-10 14:00:00,18.16,18.17,18.13,18.13,95251.0,16.038,16.0469,16.0115,16.0115,95251.0
2015-11-10 14:05:00,18.13,18.14,18.09,18.09,58603.0,16.0115,16.0204,15.9762,15.9762,58603.0
2015-11-10 14:10:00,18.1,18.1,18.06,18.09,53996.0,15.9851,15.9851,15.9497,15.9762,53996.0
2015-11-10 14:15:00,18.1,18.16,18.08,18.12,55976.0,15.9851,16.038,15.9674,16.0027,55976.0
2015-11-10 14:20:00,18.12,18.16,18.12,18.14,34781.0,16.0027,16.038,16.0027,16.0204,34781.0
2015-11-10 14:25:00,18.14,18.15,18.11,18.15,44109.0,16.0204,16.0292,15.9939,16.0292,44109.0
2015-11-10 14:30:00,18.15,18.18,18.14,18.16,39927.0,16.0292,16.0557,16.0204,16.038,39927.0
2015-11-10 14:35:00,18.16,18.18,18.15,18.18,26422.0,16.038,16.0557,16.0292,16.0557,26422.0
2015-11-10 14:40:00,18.18,18.22,18.17,18.2,40150.0,16.0557,16.091,16.0469,16.0734,40150.0
2015-11-10 14:45:00,18.2,18.21,18.16,18.19,50167.0,16.0734,16.0822,16.038,16.0645,50167.0
2015-11-10 14:50:00,18.19,18.2,18.12,18.13,46985.0,16.0645,16.0734,16.0027,16.0115,46985.0
2015-11-10 14:55:00,18.13,18.16,18.12,18.12,41686.0,16.0115,16.038,16.0027,16.0027,41686.0
2015-11-10 15:00:00,18.13,18.13,18.1,18.11,34285.0,16.0115,16.0115,15.9851,15.9939,34285.0
2015-11-10 15:05:00,18.11,18.15,18.1,18.14,51559.0,15.9939,16.0292,15.9851,16.0204,51559.0
2015-11-10 15:10:00,18.14,18.15,18.09,18.11,64742.0,16.0204,16.0292,15.9762,15.9939,64742.0
2015-11-10 15:15:00,18.12,18.14,18.09,18.11,49200.0,16.0027,16.0204,15.9762,15.9939,49200.0
2015-11-10 15:20:00,18.11,18.11,18.1,18.11,25486.0,15.9939,15.9939,15.9851,15.9939,25486.0
2015-11-10 15:25:00,18.11,18.13,18.07,18.13,113921.0,15.9939,16.0115,15.9586,16.0115,113921.0
2015-11-10 15:30:00,18.13,18.16,18.12,18.12,116302.0,16.0115,16.038,16.0027,16.0027,116302.0
2015-11-10 15:35:00,18.12,18.17,18.12,18.16,107353.0,16.0027,16.0469,16.0027,16.038,107353.0
2015-11-10 15:40:00,18.16,18.2,18.15,18.19,221347.0,16.038,16.0734,16.0292,16.0645,221347.0
2015-11-10 15:45:00,18.18,18.2,18.15,18.18,254381.0,16.0557,16.0734,16.0292,16.0557,254381.0
2015-11-10 15:50:00,18.18,18.19,18.16,18.16,279762.0,16.0557,16.0645,16.038,16.038,279762.0
2015-11-10 15:55:00,18.16,18.2,18.15,18.19,454709.0,16.038,16.0734,16.0292,16.0645,454709.0
2015-11-11 09:30:00,18.22,18.24,18.17,18.19,60244.0,16.091,16.1087,16.0469,16.0645,60244.0
2015-11-11 09:35:00,18.2,18.21,18.08,18.11,64396.0,16.0734,16.0822,15.9674,15.9939,64396.0
2015-11-11 09:40:00,18.11,18.13,18.06,18.08,61452.0,15.9939,16.0115,15.9497,15.9674,61452.0
2015-11-11 09:45:00,18.08,18.16,18.07,18.15,62987.0,15.9674,16.038,15.9586,16.0292,62987.0
2015-11-11 09:50:00,18.16,18.24,18.15,18.24,67615.0,16.038,16.1087,16.0292,16.1087,67615.0
2015-11-11 09:55:00,18.24,18.24,18.15,18.18,71126.0,16.1087,16.1087,16.0292,16.0557,71126.0
2015-11-11 10:00:00,18.18,18.18,18.1,18.14,46828.0,16.0557,16.0557,15.9851,16.0204,46828.0
2015-11-11 10:05:00,18.14,18.17,18.12,18.15,59689.0,16.0204,16.0469,16.0027,16.0292,59689.0
2015-11-11 10:10:00,18.16,18.2,18.1,18.11,58912.0,16.038,16.0734,15.9851,15.9939,58912.0
2015-11-11 10:15:00,18.11,18.14,18.09,18.14,45885.0,15.9939,16.0204,15.9762,16.0204,45885.0
2015-11-11 10:20:00,18.13,18.16,18.08,18.14,52558.0,16.0115,16.038,15.9674,16.0204,52558.0
2015-11-11 10:25:00,18.14,18.18,18.11,18.18,81030.0,16.0204,16.0557,15.9939,16.0557,81030.0
2015-11-11 10:30:00,18.17,18.22,18.15,18.2,72105.0,16.0469,16.091,16.0292,16.0734,72105.0
2015-11-11 10:35:00,18.2,18.2,18.13,18.15,66027.0,16.0734,16.0734,16.0115,16.0292,66027.0
2015-11-11 10:40:00,18.15,18.2,18.14,18.19,43267.0,16.0292,16.0734,16.0204,16.0645,43267.0
2015-11-11 10:45:00,18.19,18.19,18.14,18.15,62316.0,16.0645,16.0645,16.0204,16.0292,62316.0
2015-11-11 10:50:00,18.15,18.16,18.12,18.16,30001.0,16.0292,16.038,16.0027,16.038,30001.0
2015-11-11 10:55:00,18.16,18.21,18.16,18.21,57768.0,16.038,16.0822,16.038,16.0822,57768.0
2015-11-11 11:00:00,18.21,18.25,18.18,18.25,83530.0,16.0822,16.1175,16.0557,16.1175,83530.0
2015-11-11 11:05:00,18.24,18.29,18.24,18.27,66981.0,16.1087,16.1529,16.1087,16.1352,66981.0
2015-11-11 11:10:00,18.27,18.29,18.26,18.28,52521.0,16.1352,16.1529,16.1264,16.144,52521.0
2015-11-11 11:15:00,18.28,18.32,18.27,18.31,73946.0,16.144,16.1793,16.1352,16.1705,73946.0
2015-11-11 11:20:00,18.31,18.36,18.31,18.32,97323.0,16.1705,16.2147,16.1705,16.1793,97323.0
2015-11-11 11:25:00,18.31,18.35,18.3,18.31,87518.0,16.1705,16.2058,16.1617,16.1705,87518.0
2015-11-11 11:30:00,18.31,18.33,18.28,18.28,57790.0,16.1705,16.1882,16.144,16.144,57790.0
2015-11-11 11:35:00,18.29,18.31,18.28,18.28,53963.0,16.1529,16.1705,16.144,16.144,53963.0
2015-11-11 11:40:00,18.28,18.32,18.27,18.32,82894.0,16.144,16.1793,16.1352,16.1793,82894.0
2015-11-11 11:45:00,18.3,18.35,18.29,18.34,59789.0,16.1617,16.2058,16.1529,16.197,59789.0
2015-11-11 11:50:00,18.35,18.35,18.32,18.35,21814.0,16.2058,16.2058,16.1793,16.2058,21814.0
2015-11-11 11:55:00,18.35,18.37,18.33,18.35,44046.0,16.2058,16.2235,16.1882,16.2058,44046.0
2015-11-11 12:00:00,18.35,18.36,18.34,18.35,25250.0,16.2058,16.2147,16.197,16.2058,25250.0
2015-11-11 12:05:00,18.34,18.37,18.34,18.34,66483.0,16.197,16.2235,16.197,16.197,66483.0
2015-11-11 12:10:00,18.35,18.41,18.34,18.41,77847.0,16.2058,16.2588,16.197,16.2588,77847.0
2015-11-11 12:15:00,18.4,18.44,18.4,18.44,49521.0,16.25,16.2853,16.25,16.2853,49521.0
2015-11-11 12:20:00,18.44,18.45,18.41,18.41,54465.0,16.2853,16.2942,16.2588,16.2588,54465.0
2015-11-11 12:25:00,18.41,18.45,18.41,18.43,36040.0,16.2588,16.2942,16.2588,16.2765,36040.0
2015-11-11 12:30:00,18.43,18.43,18.38,18.39,58029.0,16.2765,16.2765,16.2323,16.2412,58029.0
2015-11-11 12:35:00,18.39,18.41,18.35,18.36,90973.0,16.2412,16.2588,16.2058,16.2147,90973.0
2015-11-11 12:40:00,18.36,18.37,18.35,18.35,50477.0,16.2147,16.2235,16.2058,16.2058,50477.0
2015-11-11 12:45:00,18.35,18.36,18.32,18.33,64622.0,16.2058,16.2147,16.1793,16.1882,64622.0
2015-11-11 12:50:00,18.34,18.37,18.32,18.37,57815.0,16.197,16.2235,16.1793,16.2235,57815.0
2015-11-11 12:55:00,18.37,18.39,18.36,18.39,47260.0,16.2235,16.2412,16.2147,16.2412,47260.0
2015-11-11 13:00:00,18.37,18.38,18.36,18.37,27685.0,16.2235,16.2323,16.2147,16.2235,27685.0
2015-11-11 13:05:00,18.36,18.37,18.29,18.29,65187.0,16.2147,16.2235,16.1529,16.1529,65187.0
2015-11-11 13:10:00,18.3,18.3,18.25,18.26,44284.0,16.1617,16.1617,16.1175,16.1264,44284.0
2015-11-11 13:15:00,18.26,18.29,18.25,18.27,30523.0,16.1264,16.1529,16.1175,16.1352,30523.0
2015-11-11 13:20:00,18.27,18.3,18.26,18.27,25398.0,16.1352,16.1617,16.1264,16.1352,25398.0
2015-11-11 13:25:00,18.26,18.28,18.23,18.26,42451.0,16.1264,16.144,16.0999,16.1264,42451.0
2015-11-11 13:30:00,18.26,18.28,18.25,18.27,57253.0,16.1264,16.144,16.1175,16.1352,57253.0
2015-11-11 13:35:00,18.26,18.3,18.25,18.29,58075.0,16.1264,16.1617,16.1175,16.1529,58075.0
2015-11-11 13:40:00,18.29,18.36,18.29,18.35,28053.0,16.1529,16.2147,16.1529,16.2058,28053.0
2015-11-11 13:45:00,18.35,18.36,18.32,18.34,22546.0,16.2058,16.2147,16.1793,16.197,22546.0
2015-11-11 13:50:00,18.34,18.37,18.33,18.36,16091.0,16.197,16.2235,16.1882,16.2147,16091.0
2015-11-11 13:55:00,18.36,18.36,18.32,18.32,54820.0,16.2147,16.2147,16.1793,16.1793,54820.0
2015-11-11 14:00:00,18.32,18.37,18.31,18.37,107511.0,16.1793,16.2235,16.1705,16.2235,107511.0
2015-11-11 14:05:00,18.37,18.42,18.36,18.38,68330.0,16.2235,16.2677,16.2147,16.2323,68330.0
2015-11-11 14:10:00,18.39,18.41,18.37,18.41,50960.0,16.2412,16.2588,16.2235,16.2588,50960.0
2015-11-11 14:15:00,18.4,18.43,18.39,18.42,96028.0,16.25,16.2765,16.2412,16.2677,96028.0
2015-11-11 14:20:00,18.43,18.44,18.4,18.43,48696.0,16.2765,16.2853,16.25,16.2765,48696.0
2015-11-11 14:25:00,18.43,18.46,18.41,18.46,61122.0,16.2765,16.303,16.2588,16.303,61122.0
2015-11-11 14:30:00,18.46,18.46,18.42,18.42,40089.0,16.303,16.303,16.2677,16.2677,40089.0
2015-11-11 14:35:00,18.42,18.45,18.42,18.43,20325.0,16.2677,16.2942,16.2677,16.2765,20325.0
2015-11-11 14:40:00,18.43,18.46,18.41,18.41,41480.0,16.2765,16.303,16.2588,16.2588,41480.0
2015-11-11 14:45:00,18.42,18.43,18.41,18.43,73861.0,16.2677,16.2765,16.2588,16.2765,73861.0
2015-11-11 14:50:00,18.42,18.43,18.4,18.4,34908.0,16.2677,16.2765,16.25,16.25,34908.0
2015-11-11 14:55:00,18.4,18.42,18.38,18.39,92309.0,16.25,16.2677,16.2323,16.2412,92309.0
2015-11-11 15:00:00,18.39,18.41,18.38,18.41,50122.0,16.2412,16.2588,16.2323,16.2588,50122.0
2015-11-11 15:05:00,18.41,18.43,18.39,18.4,57454.0,16.2588,16.2765,16.2412,16.25,57454.0
2015-11-11 15:10:00,18.4,18.43,18.4,18.43,29182.0,16.25,16.2765,16.25,16.2765,29182.0
2015-11-11 15:15:00,18.42,18.43,18.38,18.4,88800.0,16.2677,16.2765,16.2323,16.25,88800.0
2015-11-11 15:20:00,18.4,18.43,18.39,18.41,64522.0,16.25,16.2765,16.2412,16.2588,64522.0
2015-11-11 15:25:00,18.4,18.45,18.38,18.42,122495.0,16.25,16.2942,16.2323,16.2677,122495.0
2015-11-11 15:30:00,18.42,18.44,18.4,18.41,85108.0,16.2677,16.2853,16.25,16.2588,85108.0
2015-11-11 15:35:00,18.4,18.48,18.39,18.48,145760.0,16.25,16.3206,16.2412,16.3206,145760.0
2015-11-11 15:40:00,18.47,18.49,18.44,18.46,170069.0,16.3118,16.3295,16.2853,16.303,170069.0
2015-11-11 15:45:00,18.46,18.47,18.44,18.45,252004.0,16.303,16.3118,16.2853,16.2942,252004.0
2015-11-11 15:50:00,18.44,18.45,18.42,18.45,140681.0,16.2853,16.2942,16.2677,16.2942,140681.0
2015-11-11 15:55:00,18.45,18.45,18.43,18.43,295763.0,16.2942,16.2942,16.2765,16.2765,295763.0
2015-11-12 09:30:00,18.21,18.23,17.96,17.98,118111.0,16.0822,16.0999,15.8614,15.8791,118111.0
2015-11-12 09:35:00,17.98,18.1,17.91,18.05,84104.0,15.8791,15.9851,15.8173,15.9409,84104.0
2015-11-12 09:40:00,18.05,18.07,17.98,18.02,35280.0,15.9409,15.9586,15.8791,15.9144,35280.0
2015-11-12 09:45:00,18.02,18.12,18.01,18.1,69789.0,15.9144,16.0027,15.9056,15.9851,69789.0
2015-11-12 09:50:00,18.1,18.12,18.06,18.09,95730.0,15.9851,16.0027,15.9497,15.9762,95730.0
2015-11-12 09:55:00,18.1,18.13,18.07,18.07,66539.0,15.9851,16.0115,15.9586,15.9586,66539.0
2015-11-12 10:00:00,18.07,18.07,17.99,17.99,36866.0,15.9586,15.9586,15.8879,15.8879,36866.0
2015-11-12 10:05:00,17.99,18.08,17.99,18.06,44227.0,15.8879,15.9674,15.8879,15.9497,44227.0
2015-11-12 10:10:00,18.06,18.08,18.01,18.04,70017.0,15.9497,15.9674,15.9056,15.9321,70017.0
2015-11-12 10:15:00,18.03,18.07,18.02,18.05,81236.0,15.9232,15.9586,15.9144,15.9409,81236.0
2015-11-12 10:20:00,18.05,18.05,17.94,17.95,54985.0,15.9409,15.9409,15.8437,15.8526,54985.0
2015-11-12 10:25:00,17.94,17.95,17.87,17.87,35285.0,15.8437,15.8526,15.7819,15.7819,35285.0
2015-11-12 10:30:00,17.88,17.88,17.83,17.88,92150.0,15.7908,15.7908,15.7466,15.7908,92150.0
2015-11-12 10:35:00,17.88,17.98,17.87,17.98,81725.0,15.7908,15.8791,15.7819,15.8791,81725.0
2015-11-12 10:40:00,17.98,18.01,17.95,18.01,23756.0,15.8791,15.9056,15.8526,15.9056,23756.0
2015-11-12 10:45:00,18.01,18.03,17.99,18.0,35409.0,15.9056,15.9232,15.8879,15.8967,35409.0
2015-11-12 10:50:00,18.0,18.06,17.99,18.06,60393.0,15.8967,15.9497,15.8879,15.9497,60393.0
2015-11-12 10:55:00,18.07,18.11,18.06,18.09,29428.0,15.9586,15.9939,15.9497,15.9762,29428.0
2015-11-12 11:00:00,18.09,18.11,18.02,18.06,40339.0,15.9762,15.9939,15.9144,15.9497,40339.0
2015-11-12 11:05:00,18.06,18.09,18.04,18.09,24088.0,15.9497,15.9762,15.9321,15.9762,24088.0
2015-11-12 11:10:00,18.09,18.09,18.03,18.04,42617.0,15.9762,15.9762,15.9232,15.9321,42617.0
2015-11-12 11:15:00,18.04,18.05,17.98,17.99,69198.0,15.9321,15.9409,15.8791,15.8879,69198.0
2015-11-12 11:20:00,17.98,17.99,17.94,17.96,18385.0,15.8791,15.8879,15.8437,15.8614,18385.0
2015-11-12 11:25:00,17.96,17.98,17.95,17.98,39112.0,15.8614,15.8791,15.8526,15.8791,39112.0
2015-11-12 11:30:00,17.97,17.97,17.93,17.94,25417.0,15.8702,15.8702,15.8349,15.8437,25417.0
2015-11-12 11:35:00,17.93,17.96,17.93,17.94,22524.0,15.8349,15.8614,15.8349,15.8437,22524.0
2015-11-12 11:40:00,17.95,17.99,17.94,17.98,26967.0,15.8526,15.8879,15.8437,15.8791,26967.0
2015-11-12 11:45:00,17.98,17.98,17.94,17.97,40101.0,15.8791,15.8791,15.8437,15.8702,40101.0
2015-11-12 11:50:00,17.98,17.98,17.93,17.96,36566.0,15.8791,15.8791,15.8349,15.8614,36566.0
2015-11-12 11:55:00,17.95,17.99,17.94,17.98,21476.0,15.8526,15.8879,15.8437,15.8791,21476.0
2015-11-12 12:00:00,17.98,18.01,17.97,18.0,29534.0,15.8791,15.9056,15.8702,15.8967,29534.0
2015-11-12 12:05:00,18.0,18.02,17.98,17.99,17737.0,15.8967,15.9144,15.8791,15.8879,17737.0
2015-11-12 12:10:00,17.99,18.01,17.94,17.96,23126.0,15.8879,15.9056,15.8437,15.8614,23126.0
2015-11-12 12:15:00,17.95,17.96,17.91,17.91,14968.0,15.8526,15.8614,15.8173,15.8173,14968.0
2015-11-12 12:20:00,17.91,17.93,17.9,17.91,60255.0,15.8173,15.8349,15.8084,15.8173,60255.0
2015-11-12 12:25:00,17.9,17.95,17.9,17.94,24965.0,15.8084,15.8526,15.8084,15.8437,24965.0
2015-11-12 12:30:00,17.94,17.96,17.93,17.96,19168.0,15.8437,15.8614,15.8349,15.8614,19168.0
2015-11-12 12:35:00,17.96,17.97,17.94,17.96,40546.0,15.8614,15.8702,15.8437,15.8614,40546.0
2015-11-12 12:40:00,17.97,17.98,17.95,17.98,22451.0,15.8702,15.8791,15.8526,15.8791,22451.0
2015-11-12 12:45:00,17.97,17.98,17.95,17.96,24893.0,15.8702,15.8791,15.8526,15.8614,24893.0
2015-11-12 12:50:00,17.96,17.99,17.95,17.96,38894.0,15.8614,15.8879,15.8526,15.8614,38894.0
2015-11-12 12:55:00,17.96,17.99,17.95,17.98,29010.0,15.8614,15.8879,15.8526,15.8791,29010.0
2015-11-12 13:00:00,17.98,18.01,17.97,17.99,23496.0,15.8791,15.9056,15.8702,15.8879,23496.0
2015-11-12 13:05:00,17.98,18.0,17.96,17.97,18415.0,15.8791,15.8967,15.8614,15.8702,18415.0
2015-11-12 13:10:00,17.97,18.0,17.96,17.98,13899.0,15.8702,15.8967,15.8614,15.8791,13899.0
2015-11-12 13:15:00,17.97,18.0,17.97,18.0,30031.0,15.8702,15.8967,15.8702,15.8967,30031.0
2015-11-12 13:20:00,18.0,18.02,17.99,18.01,16795.0,15.8967,15.9144,15.8879,15.9056,16795.0
2015-11-12 13:25:00,18.01,18.01,17.98,18.0,10272.0,15.9056,15.9056,15.8791,15.8967,10272.0
2015-11-12 13:30:00,18.01,18.04,18.01,18.03,22638.0,15.9056,15.9321,15.9056,15.9232,22638.0
2015-11-12 13:35:00,18.03,18.06,18.02,18.05,21651.0,15.9232,15.9497,15.9144,15.9409,21651.0
2015-11-12 13:40:00,18.06,18.07,18.04,18.05,51526.0,15.9497,15.9586,15.9321,15.9409,51526.0
2015-11-12 13:45:00,18.05,18.07,18.03,18.07,53442.0,15.9409,15.9586,15.9232,15.9586,53442.0
2015-11-12 13:50:00,18.07,18.07,18.03,18.05,56471.0,15.9586,15.9586,15.9232,15.9409,56471.0
2015-11-12 13:55:00,18.05,18.05,18.02,18.03,13788.0,15.9409,15.9409,15.9144,15.9232,13788.0
2015-11-12 14:00:00,18.03,18.03,18.0,18.01,33216.0,15.9232,15.9232,15.8967,15.9056,33216.0
2015-11-12 14:05:00,18.0,18.02,17.99,18.01,23499.0,15.8967,15.9144,15.8879,15.9056,23499.0
2015-11-12 14:10:00,18.01,18.05,18.0,18.04,130323.0,15.9056,15.9409,15.8967,15.9321,130323.0
2015-11-12 14:15:00,18.03,18.04,18.01,18.03,89442.0,15.9232,15.9321,15.9056,15.9232,89442.0
2015-11-12 14:20:00,18.03,18.03,18.01,18.03,39290.0,15.9232,15.9232,15.9056,15.9232,39290.0
2015-11-12 14:25:00,18.03,18.06,18.02,18.06,33633.0,15.9232,15.9497,15.9144,15.9497,33633.0
2015-11-12 14:30:00,18.06,18.06,18.03,18.03,38013.0,15.9497,15.9497,15.9232,15.9232,38013.0
2015-11-12 14:35:00,18.03,18.03,18.0,18.0,18462.0,15.9232,15.9232,15.8967,15.8967,18462.0
2015-11-12 14:40:00,17.99,18.0,17.97,17.99,19755.0,15.8879,15.8967,15.8702,15.8879,19755.0
2015-11-12 14:45:00,17.98,17.98,17.94,17.94,19468.0,15.8791,15.8791,15.8437,15.8437,19468.0
2015-11-12 14:50:00,17.94,17.94,17.9,17.93,49927.0,15.8437,15.8437,15.8084,15.8349,49927.0
2015-11-12 14:55:00,17.92,17.95,17.92,17.94,33154.0,15.8261,15.8526,15.8261,15.8437,33154.0
2015-11-12 15:00:00,17.94,17.96,17.93,17.94,32416.0,15.8437,15.8614,15.8349,15.8437,32416.0
2015-11-12 15:05:00,17.94,17.95,17.91,17.94,69875.0,15.8437,15.8526,15.8173,15.8437,69875.0
2015-11-12 15:10:00,17.94,17.96,17.93,17.95,46005.0,15.8437,15.8614,15.8349,15.8526,46005.0
2015-11-12 15:15:00,17.95,17.96,17.93,17.96,49551.0,15.8526,15.8614,15.8349,15.8614,49551.0
2015-11-12 15:20:00,17.96,17.97,17.94,17.95,72832.0,15.8614,15.8702,15.8437,15.8526,72832.0
2015-11-12 15:25:00,17.95,17.98,17.95,17.96,96021.0,15.8526,15.8791,15.8526,15.8614,96021.0
2015-11-12 15:30:00,17.95,17.96,17.94,17.94,87060.0,15.8526,15.8614,15.8437,15.8437,87060.0
2015-11-12 15:35:00,17.94,17.95,17.93,17.94,113464.0,15.8437,15.8526,15.8349,15.8437,113464.0
2015-11-12 15:40:00,17.95,17.95,17.91,17.93,97112.0,15.8526,15.8526,15.8173,15.8349,97112.0
2015-11-12 15:45:00,17.93,17.95,17.92,17.93,75071.0,15.8349,15.8526,15.8261,15.8349,75071.0
2015-11-12 15:50:00,17.92,17.93,17.9,17.92,121528.0,15.8261,15.8349,15.8084,15.8261,121528.0
2015-11-12 15:55:00,17.92,17.93,17.91,17.92,254024.0,15.8261,15.8349,15.8173,15.8261,254024.0
2015-11-13 09:30:00,17.94,18.05,17.86,18.02,57290.0,15.8437,15.9409,15.7731,15.9144,57290.0
2015-11-13 09:35:00,18.02,18.04,17.97,17.98,56742.0,15.9144,15.9321,15.8702,15.8791,56742.0
2015-11-13 09:40:00,17.98,18.04,17.98,18.04,73142.0,15.8791,15.9321,15.8791,15.9321,73142.0
2015-11-13 09:45:00,18.03,18.05,18.02,18.04,51226.0,15.9232,15.9409,15.9144,15.9321,51226.0
2015-11-13 09:50:00,18.03,18.09,18.03,18.08,51323.0,15.9232,15.9762,15.9232,15.9674,51323.0
2015-11-13 09:55:00,18.09,18.1,18.02,18.04,36611.0,15.9762,15.9851,15.9144,15.9321,36611.0
2015-11-13 10:00:00,18.04,18.08,18.01,18.02,49469.0,15.9321,15.9674,15.9056,15.9144,49469.0
2015-11-13 10:05:00,18.02,18.02,17.97,18.02,76191.0,15.9144,15.9144,15.8702,15.9144,76191.0
2015-11-13 10:10:00,18.02,18.02,17.94,17.95,96477.0,15.9144,15.9144,15.8437,15.8526,96477.0
2015-11-13 10:15:00,17.94,17.96,17.83,17.84,129618.0,15.8437,15.8614,15.7466,15.7554,129618.0
2015-11-13 10:20:00,17.84,17.85,17.8,17.83,71608.0,15.7554,15.7643,15.7201,15.7466,71608.0
2015-11-13 10:25:00,17.82,17.85,17.79,17.81,48463.0,15.7378,15.7643,15.7113,15.7289,48463.0
2015-11-13 10:30:00,17.81,17.85,17.79,17.79,43327.0,15.7289,15.7643,15.7113,15.7113,43327.0
2015-11-13 10:35:00,17.79,17.82,17.78,17.81,27126.0,15.7113,15.7378,15.7024,15.7289,27126.0
2015-11-13 10:40:00,17.82,17.86,17.81,17.83,26211.0,15.7378,15.7731,15.7289,15.7466,26211.0
2015-11-13 10:45:00,17.84,17.88,17.83,17.88,21051.0,15.7554,15.7908,15.7466,15.7908,21051.0
2015-11-13 10:50:00,17.87,17.89,17.85,17.88,15248.0,15.7819,15.7996,15.7643,15.7908,15248.0
2015-11-13 10:55:00,17.88,17.91,17.87,17.91,27028.0,15.7908,15.8173,15.7819,15.8173,27028.0
2015-11-13 11:00:00,17.91,17.91,17.84,17.87,30128.0,15.8173,15.8173,15.7554,15.7819,30128.0
2015-11-13 11:05:00,17.86,17.88,17.85,17.88,48619.0,15.7731,15.7908,15.7643,15.7908,48619.0
2015-11-13 11:10:00,17.87,17.9,17.86,17.89,37038.0,15.7819,15.8084,15.7731,15.7996,37038.0
2015-11-13 11:15:00,17.89,17.9,17.83,17.85,106396.0,15.7996,15.8084,15.7466,15.7643,106396.0
2015-11-13 11:20:00,17.85,17.91,17.84,17.91,37543.0,15.7643,15.8173,15.7554,15.8173,37543.0
2015-11-13 11:25:00,17.9,17.92,17.89,17.92,40337.0,15.8084,15.8261,15.7996,15.8261,40337.0
2015-11-13 11:30:00,17.92,17.96,17.91,17.96,63991.0,15.8261,15.8614,15.8173,15.8614,63991.0
2015-11-13 11:35:00,17.96,17.96,17.92,17.93,36403.0,15.8614,15.8614,15.8261,15.8349,36403.0
2015-11-13 11:40:00,17.92,17.92,17.89,17.89,23415.0,15.8261,15.8261,15.7996,15.7996,23415.0
2015-11-13 11:45:00,17.9,17.91,17.88,17.89,30029.0,15.8084,15.8173,15.7908,15.7996,30029.0
2015-11-13 11:50:00,17.89,17.93,17.87,17.93,25764.0,15.7996,15.8349,15.7819,15.8349,25764.0
2015-11-13 11:55:00,17.92,17.99,17.92,17.98,86391.0,15.8261,15.8879,15.8261,15.8791,86391.0
2015-11-13 12:00:00,17.98,17.98,17.94,17.96,22638.0,15.8791,15.8791,15.8437,15.8614,22638.0
2015-11-13 12:05:00,17.96,17.98,17.94,17.95,21669.0,15.8614,15.8791,15.8437,15.8526,21669.0
2015-11-13 12:10:00,17.95,17.99,17.95,17.99,21224.0,15.8526,15.8879,15.8526,15.8879,21224.0
2015-11-13 12:15:00,17.99,18.0,17.97,17.98,20736.0,15.8879,15.8967,15.8702,15.8791,20736.0
2015-11-13 12:20:00,17.99,18.0,17.92,17.96,55642.0,15.8879,15.8967,15.8261,15.8614,55642.0
2015-11-13 12:25:00,17.96,17.96,17.92,17.92,84110.0,15.8614,15.8614,15.8261,15.8261,84110.0
2015-11-13 12:30:00,17.92,17.93,17.9,17.92,32312.0,15.8261,15.8349,15.8084,15.8261,32312.0
2015-11-13 12:35:00,17.93,17.95,17.92,17.95,71749.0,15.8349,15.8526,15.8261,15.8526,71749.0
2015-11-13 12:40:00,17.95,17.96,17.93,17.93,18790.0,15.8526,15.8614,15.8349,15.8349,18790.0
2015-11-13 12:45:00,17.93,17.93,17.87,17.87,13641.0,15.8349,15.8349,15.7819,15.7819,13641.0
2015-11-13 12:50:00,17.87,17.91,17.87,17.89,15910.0,15.7819,15.8173,15.7819,15.7996,15910.0
2015-11-13 12:55:00,17.88,17.91,17.88,17.9,19960.0,15.7908,15.8173,15.7908,15.8084,19960.0
2015-11-13 13:00:00,17.91,17.94,17.91,17.94,17744.0,15.8173,15.8437,15.8173,15.8437,17744.0
2015-11-13 13:05:00,17.93,17.94,17.85,17.87,16585.0,15.8349,15.8437,15.7643,15.7819,16585.0
2015-11-13 13:10:00,17.88,17.88,17.85,17.86,13548.0,15.7908,15.7908,15.7643,15.7731,13548.0
2015-11-13 13:15:00,17.86,17.89,17.85,17.87,11917.0,15.7731,15.7996,15.7643,15.7819,11917.0
2015-11-13 13:20:00,17.88,17.88,17.85,17.87,19429.0,15.7908,15.7908,15.7643,15.7819,19429.0
2015-11-13 13:25:00,17.87,17.88,17.85,17.86,11548.0,15.7819,15.7908,15.7643,15.7731,11548.0
2015-11-13 13:30:00,17.86,17.87,17.84,17.84,12684.0,15.7731,15.7819,15.7554,15.7554,12684.0
2015-11-13 13:35:00,17.85,17.85,17.81,17.83,14458.0,15.7643,15.7643,15.7289,15.7466,14458.0
2015-11-13 13:40:00,17.82,17.84,17.82,17.83,10674.0,15.7378,15.7554,15.7378,15.7466,10674.0
2015-11-13 13:45:00,17.83,17.87,17.83,17.84,20226.0,15.7466,15.7819,15.7466,15.7554,20226.0
2015-11-13 13:50:00,17.83,17.87,17.83,17.87,13065.0,15.7466,15.7819,15.7466,15.7819,13065.0
2015-11-13 13:55:00,17.86,17.86,17.82,17.82,15944.0,15.7731,15.7731,15.7378,15.7378,15944.0
2015-11-13 14:00:00,17.82,17.85,17.82,17.84,18833.0,15.7378,15.7643,15.7378,15.7554,18833.0
2015-11-13 14:05:00,17.84,17.84,17.8,17.81,34692.0,15.7554,15.7554,15.7201,15.7289,34692.0
2015-11-13 14:10:00,17.81,17.84,17.8,17.82,15093.0,15.7289,15.7554,15.7201,15.7378,15093.0
2015-11-13 14:15:00,17.82,17.84,17.81,17.84,13522.0,15.7378,15.7554,15.7289,15.7554,13522.0
2015-11-13 14:20:00,17.84,17.85,17.82,17.82,20274.0,15.7554,15.7643,15.7378,15.7378,20274.0
2015-11-13 14:25:00,17.83,17.83,17.79,17.79,20309.0,15.7466,15.7466,15.7113,15.7113,20309.0
2015-11-13 14:30:00,17.79,17.81,17.79,17.8,12318.0,15.7113,15.7289,15.7113,15.7201,12318.0
2015-11-13 14:35:00,17.81,17.83,17.8,17.82,20964.0,15.7289,15.7466,15.7201,15.7378,20964.0
2015-11-13 14:40:00,17.82,17.83,17.79,17.81,19375.0,15.7378,15.7466,15.7113,15.7289,19375.0
2015-11-13 14:45:00,17.81,17.82,17.75,17.77,21208.0,15.7289,15.7378,15.6759,15.6936,21208.0
2015-11-13 14:50:00,17.77,17.79,17.74,17.75,26574.0,15.6936,15.7113,15.6671,15.6759,26574.0
2015-11-13 14:55:00,17.76,17.77,17.73,17.75,22193.0,15.6848,15.6936,15.6583,15.6759,22193.0
2015-11-13 15:00:00,17.74,17.79,17.74,17.76,31423.0,15.6671,15.7113,15.6671,15.6848,31423.0
2015-11-13 15:05:00,17.76,17.77,17.74,17.76,17831.0,15.6848,15.6936,15.6671,15.6848,17831.0
2015-11-13 15:10:00,17.76,17.78,17.75,17.78,14844.0,15.6848,15.7024,15.6759,15.7024,14844.0
2015-11-13 15:15:00,17.78,17.78,17.72,17.73,43219.0,15.7024,15.7024,15.6495,15.6583,43219.0
2015-11-13 15:20:00,17.73,17.74,17.7,17.72,33735.0,15.6583,15.6671,15.6318,15.6495,33735.0
2015-11-13 15:25:00,17.72,17.74,17.69,17.7,53978.0,15.6495,15.6671,15.623,15.6318,53978.0
2015-11-13 15:30:00,17.7,17.72,17.67,17.7,63462.0,15.6318,15.6495,15.6053,15.6318,63462.0
2015-11-13 15:35:00,17.69,17.76,17.69,17.74,114767.0,15.623,15.6848,15.623,15.6671,114767.0
2015-11-13 15:40:00,17.74,17.77,17.7,17.72,131040.0,15.6671,15.6936,15.6318,15.6495,131040.0
2015-11-13 15:45:00,17.72,17.75,17.7,17.71,100644.0,15.6495,15.6759,15.6318,15.6406,100644.0
2015-11-13 15:50:00,17.71,17.72,17.69,17.7,79814.0,15.6406,15.6495,15.623,15.6318,79814.0
2015-11-13 15:55:00,17.7,17.72,17.69,17.7,196350.0,15.6318,15.6495,15.623,15.6318,196350.0
2015-11-16 09:30:00,17.67,17.78,17.65,17.78,47817.0,15.6053,15.7024,15.5876,15.7024,47817.0
2015-11-16 09:35:00,17.78,17.89,17.78,17.88,30961.0,15.7024,15.7996,15.7024,15.7908,30961.0
2015-11-16 09:40:00,17.88,17.93,17.85,17.93,60843.0,15.7908,15.8349,15.7643,15.8349,60843.0
2015-11-16 09:45:00,17.93,17.96,17.89,17.93,41385.0,15.8349,15.8614,15.7996,15.8349,41385.0
2015-11-16 09:50:00,17.94,17.99,17.94,17.96,57516.0,15.8437,15.8879,15.8437,15.8614,57516.0
2015-11-16 09:55:00,17.96,18.03,17.96,18.01,53076.0,15.8614,15.9232,15.8614,15.9056,53076.0
2015-11-16 10:00:00,18.01,18.02,17.98,17.99,88300.0,15.9056,15.9144,15.8791,15.8879,88300.0
2015-11-16 10:05:00,18.0,18.01,17.95,18.0,150572.0,15.8967,15.9056,15.8526,15.8967,150572.0
2015-11-16 10:10:00,18.0,18.08,17.99,18.07,168070.0,15.8967,15.9674,15.8879,15.9586,168070.0
2015-11-16 10:15:00,18.07,18.09,18.05,18.06,56190.0,15.9586,15.9762,15.9409,15.9497,56190.0
2015-11-16 10:20:00,18.05,18.15,18.04,18.13,107531.0,15.9409,16.0292,15.9321,16.0115,107531.0
2015-11-16 10:25:00,18.12,18.13,18.07,18.1,16304.0,16.0027,16.0115,15.9586,15.9851,16304.0
2015-11-16 10:30:00,18.09,18.09,18.05,18.05,48546.0,15.9762,15.9762,15.9409,15.9409,48546.0
2015-11-16 10:35:00,18.05,18.12,18.04,18.11,114109.0,15.9409,16.0027,15.9321,15.9939,114109.0
2015-11-16 10:40:00,18.1,18.13,18.1,18.11,60505.0,15.9851,16.0115,15.9851,15.9939,60505.0
2015-11-16 10:45:00,18.12,18.17,18.12,18.13,134991.0,16.0027,16.0469,16.0027,16.0115,134991.0
2015-11-16 10:50:00,18.12,18.13,18.04,18.06,95378.0,16.0027,16.0115,15.9321,15.9497,95378.0
2015-11-16 10:55:00,18.06,18.08,18.04,18.05,104091.0,15.9497,15.9674,15.9321,15.9409,104091.0
2015-11-16 11:00:00,18.06,18.08,18.05,18.05,161646.0,15.9497,15.9674,15.9409,15.9409,161646.0
2015-11-16 11:05:00,18.05,18.08,18.05,18.06,80324.0,15.9409,15.9674,15.9409,15.9497,80324.0
2015-11-16 11:10:00,18.06,18.1,18.05,18.06,127255.0,15.9497,15.9851,15.9409,15.9497,127255.0
2015-11-16 11:15:00,18.05,18.09,18.04,18.08,99654.0,15.9409,15.9762,15.9321,15.9674,99654.0
2015-11-16 11:20:00,18.08,18.12,18.08,18.11,92894.0,15.9674,16.0027,15.9674,15.9939,92894.0
2015-11-16 11:25:00,18.11,18.12,18.06,18.07,85110.0,15.9939,16.0027,15.9497,15.9586,85110.0
2015-11-16 11:30:00,18.07,18.1,18.07,18.07,36121.0,15.9586,15.9851,15.9586,15.9586,36121.0
2015-11-16 11:35:00,18.08,18.09,18.05,18.05,42064.0,15.9674,15.9762,15.9409,15.9409,42064.0
2015-11-16 11:40:00,18.05,18.07,18.05,18.05,34173.0,15.9409,15.9586,15.9409,15.9409,34173.0
2015-11-16 11:45:00,18.05,18.1,18.05,18.09,45849.0,15.9409,15.9851,15.9409,15.9762,45849.0
2015-11-16 11:50:00,18.1,18.1,18.06,18.07,49012.0,15.9851,15.9851,15.9497,15.9586,49012.0
2015-11-16 11:55:00,18.08,18.09,18.04,18.06,76743.0,15.9674,15.9762,15.9321,15.9497,76743.0
2015-11-16 12:00:00,18.06,18.09,18.06,18.08,21283.0,15.9497,15.9762,15.9497,15.9674,21283.0
2015-11-16 12:05:00,18.08,18.08,18.06,18.07,14895.0,15.9674,15.9674,15.9497,15.9586,14895.0
2015-11-16 12:10:00,18.08,18.09,18.05,18.05,12043.0,15.9674,15.9762,15.9409,15.9409,12043.0
2015-11-16 12:15:00,18.06,18.08,18.05,18.08,40528.0,15.9497,15.9674,15.9409,15.9674,40528.0
2015-11-16 12:20:00,18.08,18.12,18.08,18.12,48377.0,15.9674,16.0027,15.9674,16.0027,48377.0
2015-11-16 12:25:00,18.11,18.13,18.09,18.12,43547.0,15.9939,16.0115,15.9762,16.0027,43547.0
2015-11-16 12:30:00,18.12,18.19,18.12,18.16,33070.0,16.0027,16.0645,16.0027,16.038,33070.0
2015-11-16 12:35:00,18.16,18.17,18.14,18.15,33177.0,16.038,16.0469,16.0204,16.0292,33177.0
2015-11-16 12:40:00,18.14,18.17,18.13,18.16,36117.0,16.0204,16.0469,16.0115,16.038,36117.0
2015-11-16 12:45:00,18.16,18.18,18.13,18.14,28746.0,16.038,16.0557,16.0115,16.0204,28746.0
2015-11-16 12:50:00,18.13,18.14,18.11,18.11,9714.0,16.0115,16.0204,15.9939,15.9939,9714.0
2015-11-16 12:55:00,18.12,18.12,18.09,18.1,33069.0,16.0027,16.0027,15.9762,15.9851,33069.0
2015-11-16 13:00:00,18.1,18.1,18.08,18.08,16066.0,15.9851,15.9851,15.9674,15.9674,16066.0
2015-11-16 13:05:00,18.09,18.1,18.08,18.09,11211.0,15.9762,15.9851,15.9674,15.9762,11211.0
2015-11-16 13:10:00,18.09,18.15,18.09,18.14,51297.0,15.9762,16.0292,15.9762,16.0204,51297.0
2015-11-16 13:15:00,18.14,18.18,18.13,18.18,67684.0,16.0204,16.0557,16.0115,16.0557,67684.0
2015-11-16 13:20:00,18.18,18.23,18.18,18.23,21483.0,16.0557,16.0999,16.0557,16.0999,21483.0
2015-11-16 13:25:00,18.23,18.23,18.18,18.2,70213.0,16.0999,16.0999,16.0557,16.0734,70213.0
2015-11-16 13:30:00,18.2,18.23,18.2,18.21,72502.0,16.0734,16.0999,16.0734,16.0822,72502.0
2015-11-16 13:35:00,18.21,18.24,18.2,18.22,84638.0,16.0822,16.1087,16.0734,16.091,84638.0
2015-11-16 13:40:00,18.23,18.25,18.22,18.23,73786.0,16.0999,16.1175,16.091,16.0999,73786.0
2015-11-16 13:45:00,18.22,18.25,18.22,18.25,39966.0,16.091,16.1175,16.091,16.1175,39966.0
2015-11-16 13:50:00,18.25,18.29,18.24,18.29,38799.0,16.1175,16.1529,16.1087,16.1529,38799.0
2015-11-16 13:55:00,18.29,18.29,18.26,18.28,78441.0,16.1529,16.1529,16.1264,16.144,78441.0
2015-11-16 14:00:00,18.29,18.32,18.29,18.3,43308.0,16.1529,16.1793,16.1529,16.1617,43308.0
2015-11-16 14:05:00,18.3,18.31,18.27,18.27,41242.0,16.1617,16.1705,16.1352,16.1352,41242.0
2015-11-16 14:10:00,18.27,18.31,18.27,18.3,44441.0,16.1352,16.1705,16.1352,16.1617,44441.0
2015-11-16 14:15:00,18.29,18.3,18.28,18.3,15600.0,16.1529,16.1617,16.144,16.1617,15600.0
2015-11-16 14:20:00,18.3,18.31,18.29,18.31,41350.0,16.1617,16.1705,16.1529,16.1705,41350.0
2015-11-16 14:25:00,18.3,18.32,18.3,18.3,61209.0,16.1617,16.1793,16.1617,16.1617,61209.0
2015-11-16 14:30:00,18.31,18.37,18.3,18.37,84205.0,16.1705,16.2235,16.1617,16.2235,84205.0
2015-11-16 14:35:00,18.37,18.38,18.34,18.34,78559.0,16.2235,16.2323,16.197,16.197,78559.0
2015-11-16 14:40:00,18.35,18.37,18.34,18.36,86070.0,16.2058,16.2235,16.197,16.2147,86070.0
2015-11-16 14:45:00,18.36,18.39,18.35,18.39,83045.0,16.2147,16.2412,16.2058,16.2412,83045.0
2015-11-16 14:50:00,18.39,18.4,18.38,18.39,46896.0,16.2412,16.25,16.2323,16.2412,46896.0
2015-11-16 14:55:00,18.38,18.4,18.35,18.39,88003.0,16.2323,16.25,16.2058,16.2412,88003.0
2015-11-16 15:00:00,18.39,18.43,18.38,18.39,77308.0,16.2412,16.2765,16.2323,16.2412,77308.0
2015-11-16 15:05:00,18.4,18.42,18.39,18.41,66011.0,16.25,16.2677,16.2412,16.2588,66011.0
2015-11-16 15:10:00,18.41,18.42,18.38,18.41,93486.0,16.2588,16.2677,16.2323,16.2588,93486.0
2015-11-16 15:15:00,18.41,18.41,18.37,18.39,81202.0,16.2588,16.2588,16.2235,16.2412,81202.0
2015-11-16 15:20:00,18.39,18.45,18.39,18.44,75389.0,16.2412,16.2942,16.2412,16.2853,75389.0
2015-11-16 15:25:00,18.44,18.46,18.42,18.43,62265.0,16.2853,16.303,16.2677,16.2765,62265.0
2015-11-16 15:30:00,18.43,18.47,18.42,18.45,121188.0,16.2765,16.3118,16.2677,16.2942,121188.0
2015-11-16 15:35:00,18.45,18.49,18.44,18.46,108508.0,16.2942,16.3295,16.2853,16.303,108508.0
2015-11-16 15:40:00,18.46,18.48,18.44,18.47,174729.0,16.303,16.3206,16.2853,16.3118,174729.0
2015-11-16 15:45:00,18.46,18.48,18.43,18.44,131492.0,16.303,16.3206,16.2765,16.2853,131492.0
2015-11-16 15:50:00,18.45,18.45,18.42,18.44,126085.0,16.2942,16.2942,16.2677,16.2853,126085.0
2015-11-16 15:55:00,18.43,18.46,18.42,18.45,321873.0,16.2765,16.303,16.2677,16.2942,321873.0
2015-11-17 09:30:00,18.45,18.5,18.42,18.49,70412.0,16.2942,16.3383,16.2677,16.3295,70412.0
2015-11-17 09:35:00,18.49,18.52,18.43,18.5,46367.0,16.3295,16.356,16.2765,16.3383,46367.0
2015-11-17 09:40:00,18.48,18.51,18.43,18.48,32247.0,16.3206,16.3471,16.2765,16.3206,32247.0
2015-11-17 09:45:00,18.47,18.51,18.42,18.46,42094.0,16.3118,16.3471,16.2677,16.303,42094.0
2015-11-17 09:50:00,18.46,18.49,18.41,18.47,43979.0,16.303,16.3295,16.2588,16.3118,43979.0
2015-11-17 09:55:00,18.46,18.59,18.45,18.56,79212.0,16.303,16.4178,16.2942,16.3913,79212.0
2015-11-17 10:00:00,18.57,18.57,18.48,18.48,68701.0,16.4001,16.4001,16.3206,16.3206,68701.0
2015-11-17 10:05:00,18.49,18.49,18.43,18.49,29057.0,16.3295,16.3295,16.2765,16.3295,29057.0
2015-11-17 10:10:00,18.5,18.54,18.48,18.49,17657.0,16.3383,16.3736,16.3206,16.3295,17657.0
2015-11-17 10:15:00,18.48,18.51,18.47,18.51,22829.0,16.3206,16.3471,16.3118,16.3471,22829.0
2015-11-17 10:20:00,18.5,18.55,18.5,18.55,19768.0,16.3383,16.3825,16.3383,16.3825,19768.0
2015-11-17 10:25:00,18.53,18.57,18.52,18.55,60657.0,16.3648,16.4001,16.356,16.3825,60657.0
2015-11-17 10:30:00,18.55,18.55,18.51,18.54,153533.0,16.3825,16.3825,16.3471,16.3736,153533.0
2015-11-17 10:35:00,18.54,18.58,18.53,18.57,56249.0,16.3736,16.409,16.3648,16.4001,56249.0
2015-11-17 10:40:00,18.56,18.59,18.53,18.56,59452.0,16.3913,16.4178,16.3648,16.3913,59452.0
2015-11-17 10:45:00,18.56,18.62,18.56,18.61,47344.0,16.3913,16.4443,16.3913,16.4355,47344.0
2015-11-17 10:50:00,18.61,18.61,18.56,18.56,20134.0,16.4355,16.4355,16.3913,16.3913,20134.0
2015-11-17 10:55:00,18.56,18.61,18.56,18.6,46371.0,16.3913,16.4355,16.3913,16.4266,46371.0
2015-11-17 11:00:00,18.6,18.62,18.58,18.59,16210.0,16.4266,16.4443,16.409,16.4178,16210.0
2015-11-17 11:05:00,18.59,18.61,18.58,18.59,40298.0,16.4178,16.4355,16.409,16.4178,40298.0
2015-11-17 11:10:00,18.58,18.64,18.58,18.64,46478.0,16.409,16.462,16.409,16.462,46478.0
2015-11-17 11:15:00,18.64,18.69,18.63,18.69,42510.0,16.462,16.5061,16.4531,16.5061,42510.0
2015-11-17 11:20:00,18.69,18.69,18.65,18.65,59681.0,16.5061,16.5061,16.4708,16.4708,59681.0
2015-11-17 11:25:00,18.66,18.7,18.65,18.69,81203.0,16.4796,16.5149,16.4708,16.5061,81203.0
2015-11-17 11:30:00,18.7,18.7,18.64,18.66,65148.0,16.5149,16.5149,16.462,16.4796,65148.0
2015-11-17 11:35:00,18.65,18.66,18.62,18.63,63546.0,16.4708,16.4796,16.4443,16.4531,63546.0
2015-11-17 11:40:00,18.63,18.63,18.58,18.59,42052.0,16.4531,16.4531,16.409,16.4178,42052.0
2015-11-17 11:45:00,18.58,18.59,18.55,18.56,17780.0,16.409,16.4178,16.3825,16.3913,17780.0
2015-11-17 11:50:00,18.55,18.6,18.54,18.6,56296.0,16.3825,16.4266,16.3736,16.4266,56296.0
2015-11-17 11:55:00,18.61,18.62,18.6,18.62,35396.0,16.4355,16.4443,16.4266,16.4443,35396.0
2015-11-17 12:00:00,18.61,18.64,18.61,18.64,22388.0,16.4355,16.462,16.4355,16.462,22388.0
2015-11-17 12:05:00,18.64,18.66,18.62,18.63,26555.0,16.462,16.4796,16.4443,16.4531,26555.0
2015-11-17 12:10:00,18.63,18.64,18.61,18.63,41360.0,16.4531,16.462,16.4355,16.4531,41360.0
2015-11-17 12:15:00,18.63,18.64,18.57,18.57,22371.0,16.4531,16.462,16.4001,16.4001,22371.0
2015-11-17 12:20:00,18.57,18.57,18.53,18.54,70601.0,16.4001,16.4001,16.3648,16.3736,70601.0
2015-11-17 12:25:00,18.55,18.57,18.54,18.54,31695.0,16.3825,16.4001,16.3736,16.3736,31695.0
2015-11-17 12:30:00,18.54,18.56,18.53,18.53,36792.0,16.3736,16.3913,16.3648,16.3648,36792.0
2015-11-17 12:35:00,18.53,18.54,18.51,18.52,42374.0,16.3648,16.3736,16.3471,16.356,42374.0
2015-11-17 12:40:00,18.52,18.53,18.5,18.53,44885.0,16.356,16.3648,16.3383,16.3648,44885.0
2015-11-17 12:45:00,18.52,18.53,18.48,18.49,68501.0,16.356,16.3648,16.3206,16.3295,68501.0
2015-11-17 12:50:00,18.48,18.52,18.48,18.52,31513.0,16.3206,16.356,16.3206,16.356,31513.0
2015-11-17 12:55:00,18.53,18.55,18.52,18.55,13027.0,16.3648,16.3825,16.356,16.3825,13027.0
2015-11-17 13:00:00,18.55,18.58,18.53,18.57,19021.0,16.3825,16.409,16.3648,16.4001,19021.0
2015-11-17 13:05:00,18.58,18.58,18.52,18.52,20369.0,16.409,16.409,16.356,16.356,20369.0
2015-11-17 13:10:00,18.52,18.57,18.51,18.57,30042.0,16.356,16.4001,16.3471,16.4001,30042.0
2015-11-17 13:15:00,18.57,18.57,18.51,18.52,24121.0,16.4001,16.4001,16.3471,16.356,24121.0
2015-11-17 13:20:00,18.52,18.54,18.51,18.54,51248.0,16.356,16.3736,16.3471,16.3736,51248.0
2015-11-17 13:25:00,18.53,18.54,18.51,18.53,55556.0,16.3648,16.3736,16.3471,16.3648,55556.0
2015-11-17 13:30:00,18.52,18.55,18.51,18.55,45949.0,16.356,16.3825,16.3471,16.3825,45949.0
2015-11-17 13:35:00,18.55,18.56,18.52,18.54,54570.0,16.3825,16.3913,16.356,16.3736,54570.0
2015-11-17 13:40:00,18.55,18.58,18.54,18.55,82284.0,16.3825,16.409,16.3736,16.3825,82284.0
2015-11-17 13:45:00,18.54,18.56,18.53,18.54,59649.0,16.3736,16.3913,16.3648,16.3736,59649.0
2015-11-17 13:50:00,18.55,18.57,18.53,18.54,20345.0,16.3825,16.4001,16.3648,16.3736,20345.0
2015-11-17 13:55:00,18.54,18.56,18.54,18.55,24157.0,16.3736,16.3913,16.3736,16.3825,24157.0
2015-11-17 14:00:00,18.54,18.54,18.51,18.52,33423.0,16.3736,16.3736,16.3471,16.356,33423.0
2015-11-17 14:05:00,18.52,18.55,18.5,18.55,15495.0,16.356,16.3825,16.3383,16.3825,15495.0
2015-11-17 14:10:00,18.54,18.54,18.52,18.52,15259.0,16.3736,16.3736,16.356,16.356,15259.0
2015-11-17 14:15:00,18.53,18.55,18.51,18.52,59671.0,16.3648,16.3825,16.3471,16.356,59671.0
2015-11-17 14:20:00,18.52,18.52,18.47,18.48,38382.0,16.356,16.356,16.3118,16.3206,38382.0
2015-11-17 14:25:00,18.48,18.48,18.46,18.46,19178.0,16.3206,16.3206,16.303,16.303,19178.0
2015-11-17 14:30:00,18.45,18.46,18.41,18.45,50167.0,16.2942,16.303,16.2588,16.2942,50167.0
2015-11-17 14:35:00,18.45,18.45,18.42,18.42,38119.0,16.2942,16.2942,16.2677,16.2677,38119.0
2015-11-17 14:40:00,18.43,18.44,18.36,18.36,29053.0,16.2765,16.2853,16.2147,16.2147,29053.0
2015-11-17 14:45:00,18.36,18.39,18.34,18.39,77508.0,16.2147,16.2412,16.197,16.2412,77508.0
2015-11-17 14:50:00,18.39,18.4,18.34,18.36,54013.0,16.2412,16.25,16.197,16.2147,54013.0
2015-11-17 14:55:00,18.36,18.42,18.34,18.41,33644.0,16.2147,16.2677,16.197,16.2588,33644.0
2015-11-17 15:00:00,18.4,18.41,18.37,18.39,100556.0,16.25,16.2588,16.2235,16.2412,100556.0
2015-11-17 15:05:00,18.4,18.41,18.39,18.4,60231.0,16.25,16.2588,16.2412,16.25,60231.0
2015-11-17 15:10:00,18.41,18.41,18.36,18.37,71795.0,16.2588,16.2588,16.2147,16.2235,71795.0
2015-11-17 15:15:00,18.37,18.39,18.35,18.35,34834.0,16.2235,16.2412,16.2058,16.2058,34834.0
2015-11-17 15:20:00,18.35,18.41,18.33,18.37,76910.0,16.2058,16.2588,16.1882,16.2235,76910.0
2015-11-17 15:25:00,18.38,18.39,18.35,18.39,48818.0,16.2323,16.2412,16.2058,16.2412,48818.0
2015-11-17 15:30:00,18.39,18.42,18.36,18.4,82395.0,16.2412,16.2677,16.2147,16.25,82395.0
2015-11-17 15:35:00,18.4,18.42,18.39,18.39,78379.0,16.25,16.2677,16.2412,16.2412,78379.0
2015-11-17 15:40:00,18.39,18.43,18.39,18.41,127958.0,16.2412,16.2765,16.2412,16.2588,127958.0
2015-11-17 15:45:00,18.41,18.43,18.39,18.4,110766.0,16.2588,16.2765,16.2412,16.25,110766.0
2015-11-17 15:50:00,18.41,18.42,18.39,18.4,87216.0,16.2588,16.2677,16.2412,16.25,87216.0
2015-11-17 15:55:00,18.4,18.41,18.38,18.41,214007.0,16.25,16.2588,16.2323,16.2588,214007.0
2015-11-18 09:30:00,18.36,18.48,18.34,18.48,39262.0,16.2147,16.3206,16.197,16.3206,39262.0
2015-11-18 09:35:00,18.48,18.55,18.47,18.51,30853.0,16.3206,16.3825,16.3118,16.3471,30853.0
2015-11-18 09:40:00,18.51,18.51,18.47,18.48,39900.0,16.3471,16.3471,16.3118,16.3206,39900.0
2015-11-18 09:45:00,18.47,18.53,18.47,18.53,34690.0,16.3118,16.3648,16.3118,16.3648,34690.0
2015-11-18 09:50:00,18.53,18.61,18.52,18.61,81536.0,16.3648,16.4355,16.356,16.4355,81536.0
2015-11-18 09:55:00,18.61,18.62,18.57,18.62,37245.0,16.4355,16.4443,16.4001,16.4443,37245.0
2015-11-18 10:00:00,18.62,18.66,18.6,18.66,67096.0,16.4443,16.4796,16.4266,16.4796,67096.0
2015-11-18 10:05:00,18.66,18.66,18.58,18.58,19208.0,16.4796,16.4796,16.409,16.409,19208.0
2015-11-18 10:10:00,18.58,18.58,18.49,18.49,42696.0,16.409,16.409,16.3295,16.3295,42696.0
2015-11-18 10:15:00,18.48,18.5,18.47,18.5,35095.0,16.3206,16.3383,16.3118,16.3383,35095.0
2015-11-18 10:20:00,18.51,18.51,18.49,18.51,12754.0,16.3471,16.3471,16.3295,16.3471,12754.0
2015-11-18 10:25:00,18.5,18.51,18.47,18.48,23687.0,16.3383,16.3471,16.3118,16.3206,23687.0
2015-11-18 10:30:00,18.48,18.51,18.47,18.48,29472.0,16.3206,16.3471,16.3118,16.3206,29472.0
2015-11-18 10:35:00,18.47,18.56,18.47,18.55,24252.0,16.3118,16.3913,16.3118,16.3825,24252.0
2015-11-18 10:40:00,18.54,18.56,18.54,18.56,13317.0,16.3736,16.3913,16.3736,16.3913,13317.0
2015-11-18 10:45:00,18.57,18.58,18.54,18.57,17674.0,16.4001,16.409,16.3736,16.4001,17674.0
2015-11-18 10:50:00,18.57,18.58,18.55,18.56,10374.0,16.4001,16.409,16.3825,16.3913,10374.0
2015-11-18 10:55:00,18.57,18.57,18.54,18.57,13908.0,16.4001,16.4001,16.3736,16.4001,13908.0
2015-11-18 11:00:00,18.57,18.57,18.5,18.53,15333.0,16.4001,16.4001,16.3383,16.3648,15333.0
2015-11-18 11:05:00,18.52,18.53,18.49,18.51,29454.0,16.356,16.3648,16.3295,16.3471,29454.0
2015-11-18 11:10:00,18.51,18.53,18.49,18.52,31824.0,16.3471,16.3648,16.3295,16.356,31824.0
2015-11-18 11:15:00,18.53,18.56,18.52,18.53,33433.0,16.3648,16.3913,16.356,16.3648,33433.0
2015-11-18 11:20:00,18.54,18.59,18.53,18.57,34572.0,16.3736,16.4178,16.3648,16.4001,34572.0
2015-11-18 11:25:00,18.56,18.61,18.56,18.6,129096.0,16.3913,16.4355,16.3913,16.4266,129096.0
2015-11-18 11:30:00,18.6,18.64,18.59,18.63,19293.0,16.4266,16.462,16.4178,16.4531,19293.0
2015-11-18 11:35:00,18.63,18.69,18.62,18.68,49711.0,16.4531,16.5061,16.4443,16.4973,49711.0
2015-11-18 11:40:00,18.68,18.7,18.66,18.67,15080.0,16.4973,16.5149,16.4796,16.4884,15080.0
2015-11-18 11:45:00,18.67,18.69,18.66,18.66,17832.0,16.4884,16.5061,16.4796,16.4796,17832.0
2015-11-18 11:50:00,18.67,18.7,18.66,18.7,41302.0,16.4884,16.5149,16.4796,16.5149,41302.0
2015-11-18 11:55:00,18.69,18.73,18.68,18.71,86714.0,16.5061,16.5414,16.4973,16.5238,86714.0
2015-11-18 12:00:00,18.71,18.72,18.7,18.71,69761.0,16.5238,16.5326,16.5149,16.5238,69761.0
2015-11-18 12:05:00,18.71,18.73,18.7,18.71,45991.0,16.5238,16.5414,16.5149,16.5238,45991.0
2015-11-18 12:10:00,18.72,18.74,18.72,18.73,19443.0,16.5326,16.5503,16.5326,16.5414,19443.0
2015-11-18 12:15:00,18.73,18.75,18.73,18.74,29707.0,16.5414,16.5591,16.5414,16.5503,29707.0
2015-11-18 12:20:00,18.74,18.76,18.73,18.73,39348.0,16.5503,16.5679,16.5414,16.5414,39348.0
2015-11-18 12:25:00,18.74,18.79,18.74,18.79,54751.0,16.5503,16.5944,16.5503,16.5944,54751.0
2015-11-18 12:30:00,18.79,18.81,18.77,18.8,75552.0,16.5944,16.6121,16.5768,16.6033,75552.0
2015-11-18 12:35:00,18.79,18.81,18.78,18.78,38018.0,16.5944,16.6121,16.5856,16.5856,38018.0
2015-11-18 12:40:00,18.78,18.79,18.75,18.78,87751.0,16.5856,16.5944,16.5591,16.5856,87751.0
2015-11-18 12:45:00,18.77,18.82,18.77,18.82,148941.0,16.5768,16.6209,16.5768,16.6209,148941.0
2015-11-18 12:50:00,18.82,18.84,18.81,18.82,29847.0,16.6209,16.6386,16.6121,16.6209,29847.0
2015-11-18 12:55:00,18.82,18.86,18.82,18.86,31147.0,16.6209,16.6562,16.6209,16.6562,31147.0
2015-11-18 13:00:00,18.86,18.89,18.85,18.87,63059.0,16.6562,16.6827,16.6474,16.6651,63059.0
2015-11-18 13:05:00,18.86,18.87,18.85,18.87,58638.0,16.6562,16.6651,16.6474,16.6651,58638.0
2015-11-18 13:10:00,18.87,18.9,18.86,18.89,68449.0,16.6651,16.6916,16.6562,16.6827,68449.0
2015-11-18 13:15:00,18.89,18.9,18.88,18.89,104942.0,16.6827,16.6916,16.6739,16.6827,104942.0
2015-11-18 13:20:00,18.89,18.9,18.88,18.89,60618.0,16.6827,16.6916,16.6739,16.6827,60618.0
2015-11-18 13:25:00,18.9,18.93,18.89,18.91,122476.0,16.6916,16.7181,16.6827,16.7004,122476.0
2015-11-18 13:30:00,18.91,18.92,18.89,18.89,29572.0,16.7004,16.7092,16.6827,16.6827,29572.0
2015-11-18 13:35:00,18.89,18.9,18.88,18.88,33652.0,16.6827,16.6916,16.6739,16.6739,33652.0
2015-11-18 13:40:00,18.88,18.91,18.88,18.89,35184.0,16.6739,16.7004,16.6739,16.6827,35184.0
2015-11-18 13:45:00,18.89,18.91,18.89,18.89,59905.0,16.6827,16.7004,16.6827,16.6827,59905.0
2015-11-18 13:50:00,18.89,18.9,18.89,18.89,140324.0,16.6827,16.6916,16.6827,16.6827,140324.0
2015-11-18 13:55:00,18.89,18.9,18.89,18.89,99306.0,16.6827,16.6916,16.6827,16.6827,99306.0
2015-11-18 14:00:00,18.89,18.92,18.87,18.89,317436.0,16.6827,16.7092,16.6651,16.6827,317436.0
2015-11-18 14:05:00,18.89,18.97,18.88,18.95,96057.0,16.6827,16.7534,16.6739,16.7357,96057.0
2015-11-18 14:10:00,18.95,19.0,18.93,18.95,85127.0,16.7357,16.7799,16.7181,16.7357,85127.0
2015-11-18 14:15:00,18.95,18.97,18.93,18.93,21535.0,16.7357,16.7534,16.7181,16.7181,21535.0
2015-11-18 14:20:00,18.93,18.96,18.9,18.92,38913.0,16.7181,16.7446,16.6916,16.7092,38913.0
2015-11-18 14:25:00,18.92,18.93,18.9,18.92,21958.0,16.7092,16.7181,16.6916,16.7092,21958.0
2015-11-18 14:30:00,18.91,18.92,18.89,18.89,34544.0,16.7004,16.7092,16.6827,16.6827,34544.0
2015-11-18 14:35:00,18.89,18.93,18.89,18.92,45859.0,16.6827,16.7181,16.6827,16.7092,45859.0
2015-11-18 14:40:00,18.93,18.95,18.92,18.95,27413.0,16.7181,16.7357,16.7092,16.7357,27413.0
2015-11-18 14:45:00,18.95,18.95,18.9,18.9,25111.0,16.7357,16.7357,16.6916,16.6916,25111.0
2015-11-18 14:50:00,18.91,18.93,18.89,18.93,48550.0,16.7004,16.7181,16.6827,16.7181,48550.0
2015-11-18 14:55:00,18.92,18.94,18.91,18.94,25816.0,16.7092,16.7269,16.7004,16.7269,25816.0
2015-11-18 15:00:00,18.95,18.95,18.93,18.93,26443.0,16.7357,16.7357,16.7181,16.7181,26443.0
2015-11-18 15:05:00,18.94,18.96,18.93,18.93,31892.0,16.7269,16.7446,16.7181,16.7181,31892.0
2015-11-18 15:10:00,18.94,18.96,18.91,18.96,74754.0,16.7269,16.7446,16.7004,16.7446,74754.0
2015-11-18 15:15:00,18.96,18.97,18.95,18.96,85768.0,16.7446,16.7534,16.7357,16.7446,85768.0
2015-11-18 15:20:00,18.96,18.96,18.93,18.93,38133.0,16.7446,16.7446,16.7181,16.7181,38133.0
2015-11-18 15:25:00,18.94,18.94,18.89,18.91,102197.0,16.7269,16.7269,16.6827,16.7004,102197.0
2015-11-18 15:30:00,18.92,18.95,18.92,18.95,76657.0,16.7092,16.7357,16.7092,16.7357,76657.0
2015-11-18 15:35:00,18.95,18.95,18.92,18.94,183946.0,16.7357,16.7357,16.7092,16.7269,183946.0
2015-11-18 15:40:00,18.94,18.94,18.91,18.93,198517.0,16.7269,16.7269,16.7004,16.7181,198517.0
2015-11-18 15:45:00,18.93,18.98,18.91,18.98,170225.0,16.7181,16.7622,16.7004,16.7622,170225.0
2015-11-18 15:50:00,18.98,18.98,18.97,18.97,199595.0,16.7622,16.7622,16.7534,16.7534,199595.0
2015-11-18 15:55:00,18.98,18.99,18.96,18.96,310886.0,16.7622,16.7711,16.7446,16.7446,310886.0
2015-11-19 09:30:00,18.91,19.04,18.88,18.97,43518.0,16.7004,16.8152,16.6739,16.7534,43518.0
2015-11-19 09:35:00,18.98,19.03,18.95,18.97,25749.0,16.7622,16.8064,16.7357,16.7534,25749.0
2015-11-19 09:40:00,18.97,19.11,18.97,19.09,43146.0,16.7534,16.877,16.7534,16.8594,43146.0
2015-11-19 09:45:00,19.08,19.16,19.08,19.14,52996.0,16.8505,16.9212,16.8505,16.9035,52996.0
2015-11-19 09:50:00,19.14,19.15,19.06,19.07,48539.0,16.9035,16.9124,16.8329,16.8417,48539.0
2015-11-19 09:55:00,19.07,19.09,19.05,19.06,19903.0,16.8417,16.8594,16.824,16.8329,19903.0
2015-11-19 10:00:00,19.05,19.07,19.02,19.05,36721.0,16.824,16.8417,16.7976,16.824,36721.0
2015-11-19 10:05:00,19.05,19.1,19.04,19.06,78167.0,16.824,16.8682,16.8152,16.8329,78167.0
2015-11-19 10:10:00,19.06,19.1,19.06,19.06,40867.0,16.8329,16.8682,16.8329,16.8329,40867.0
2015-11-19 10:15:00,19.06,19.06,19.03,19.03,24001.0,16.8329,16.8329,16.8064,16.8064,24001.0
2015-11-19 10:20:00,19.03,19.06,19.02,19.03,26281.0,16.8064,16.8329,16.7976,16.8064,26281.0
2015-11-19 10:25:00,19.04,19.06,19.03,19.06,22599.0,16.8152,16.8329,16.8064,16.8329,22599.0
2015-11-19 10:30:00,19.05,19.1,19.05,19.08,47755.0,16.824,16.8682,16.824,16.8505,47755.0
2015-11-19 10:35:00,19.08,19.09,19.07,19.07,15238.0,16.8505,16.8594,16.8417,16.8417,15238.0
2015-11-19 10:40:00,19.07,19.14,19.07,19.14,47216.0,16.8417,16.9035,16.8417,16.9035,47216.0
2015-11-19 10:45:00,19.14,19.15,19.12,19.15,37191.0,16.9035,16.9124,16.8859,16.9124,37191.0
2015-11-19 10:50:00,19.14,19.15,19.13,19.14,82680.0,16.9035,16.9124,16.8947,16.9035,82680.0
2015-11-19 10:55:00,19.14,19.16,19.13,19.16,30833.0,16.9035,16.9212,16.8947,16.9212,30833.0
2015-11-19 11:00:00,19.15,19.18,19.14,19.17,37089.0,16.9124,16.9389,16.9035,16.93,37089.0
2015-11-19 11:05:00,19.17,19.19,19.16,19.18,41449.0,16.93,16.9477,16.9212,16.9389,41449.0
2015-11-19 11:10:00,19.17,19.18,19.16,19.16,16917.0,16.93,16.9389,16.9212,16.9212,16917.0
2015-11-19 11:15:00,19.16,19.18,19.15,19.18,34573.0,16.9212,16.9389,16.9124,16.9389,34573.0
2015-11-19 11:20:00,19.17,19.18,19.13,19.17,47007.0,16.93,16.9389,16.8947,16.93,47007.0
2015-11-19 11:25:00,19.17,19.19,19.16,19.17,26113.0,16.93,16.9477,16.9212,16.93,26113.0
2015-11-19 11:30:00,19.17,19.2,19.16,19.16,65116.0,16.93,16.9565,16.9212,16.9212,65116.0
2015-11-19 11:35:00,19.16,19.17,19.13,19.16,44489.0,16.9212,16.93,16.8947,16.9212,44489.0
2015-11-19 11:40:00,19.16,19.16,19.13,19.16,40597.0,16.9212,16.9212,16.8947,16.9212,40597.0
2015-11-19 11:45:00,19.16,19.19,19.16,19.16,27472.0,16.9212,16.9477,16.9212,16.9212,27472.0
2015-11-19 11:50:00,19.16,19.17,19.15,19.15,17445.0,16.9212,16.93,16.9124,16.9124,17445.0
2015-11-19 11:55:00,19.15,19.18,19.14,19.18,60759.0,16.9124,16.9389,16.9035,16.9389,60759.0
2015-11-19 12:00:00,19.18,19.18,19.15,19.17,23351.0,16.9389,16.9389,16.9124,16.93,23351.0
2015-11-19 12:05:00,19.16,19.17,19.12,19.12,30762.0,16.9212,16.93,16.8859,16.8859,30762.0
2015-11-19 12:10:00,19.13,19.13,19.07,19.07,40430.0,16.8947,16.8947,16.8417,16.8417,40430.0
2015-11-19 12:15:00,19.07,19.09,19.05,19.07,76937.0,16.8417,16.8594,16.824,16.8417,76937.0
2015-11-19 12:20:00,19.07,19.09,19.06,19.08,69989.0,16.8417,16.8594,16.8329,16.8505,69989.0
2015-11-19 12:25:00,19.08,19.11,19.07,19.11,43118.0,16.8505,16.877,16.8417,16.877,43118.0
2015-11-19 12:30:00,19.11,19.12,19.09,19.1,37269.0,16.877,16.8859,16.8594,16.8682,37269.0
2015-11-19 12:35:00,19.09,19.12,19.09,19.11,31390.0,16.8594,16.8859,16.8594,16.877,31390.0
2015-11-19 12:40:00,19.12,19.12,19.09,19.12,40433.0,16.8859,16.8859,16.8594,16.8859,40433.0
2015-11-19 12:45:00,19.12,19.13,19.1,19.1,21448.0,16.8859,16.8947,16.8682,16.8682,21448.0
2015-11-19 12:50:00,19.11,19.13,19.1,19.12,27326.0,16.877,16.8947,16.8682,16.8859,27326.0
2015-11-19 12:55:00,19.12,19.14,19.1,19.12,33578.0,16.8859,16.9035,16.8682,16.8859,33578.0
2015-11-19 13:00:00,19.12,19.14,19.11,19.14,23758.0,16.8859,16.9035,16.877,16.9035,23758.0
2015-11-19 13:05:00,19.13,19.17,19.13,19.15,26498.0,16.8947,16.93,16.8947,16.9124,26498.0
2015-11-19 13:10:00,19.16,19.17,19.14,19.16,38912.0,16.9212,16.93,16.9035,16.9212,38912.0
2015-11-19 13:15:00,19.17,19.17,19.14,19.15,31708.0,16.93,16.93,16.9035,16.9124,31708.0
2015-11-19 13:20:00,19.16,19.17,19.14,19.17,20759.0,16.9212,16.93,16.9035,16.93,20759.0
2015-11-19 13:25:00,19.17,19.17,19.13,19.14,34879.0,16.93,16.93,16.8947,16.9035,34879.0
2015-11-19 13:30:00,19.14,19.17,19.13,19.17,13879.0,16.9035,16.93,16.8947,16.93,13879.0
2015-11-19 13:35:00,19.17,19.17,19.14,19.16,21005.0,16.93,16.93,16.9035,16.9212,21005.0
2015-11-19 13:40:00,19.16,19.18,19.15,19.17,30003.0,16.9212,16.9389,16.9124,16.93,30003.0
2015-11-19 13:45:00,19.17,19.18,19.16,19.17,26850.0,16.93,16.9389,16.9212,16.93,26850.0
2015-11-19 13:50:00,19.17,19.17,19.15,19.16,21356.0,16.93,16.93,16.9124,16.9212,21356.0
2015-11-19 13:55:00,19.15,19.17,19.15,19.17,27278.0,16.9124,16.93,16.9124,16.93,27278.0
2015-11-19 14:00:00,19.17,19.19,19.16,19.16,60091.0,16.93,16.9477,16.9212,16.9212,60091.0
2015-11-19 14:05:00,19.16,19.17,19.15,19.16,25331.0,16.9212,16.93,16.9124,16.9212,25331.0
2015-11-19 14:10:00,19.16,19.16,19.13,19.13,25007.0,16.9212,16.9212,16.8947,16.8947,25007.0
2015-11-19 14:15:00,19.14,19.15,19.12,19.14,25540.0,16.9035,16.9124,16.8859,16.9035,25540.0
2015-11-19 14:20:00,19.14,19.15,19.12,19.13,26138.0,16.9035,16.9124,16.8859,16.8947,26138.0
2015-11-19 14:25:00,19.13,19.13,19.12,19.13,17398.0,16.8947,16.8947,16.8859,16.8947,17398.0
2015-11-19 14:30:00,19.13,19.17,19.12,19.14,48579.0,16.8947,16.93,16.8859,16.9035,48579.0
2015-11-19 14:35:00,19.14,19.15,19.13,19.14,37311.0,16.9035,16.9124,16.8947,16.9035,37311.0
2015-11-19 14:40:00,19.13,19.14,19.12,19.12,23776.0,16.8947,16.9035,16.8859,16.8859,23776.0
2015-11-19 14:45:00,19.11,19.15,19.11,19.15,24531.0,16.877,16.9124,16.877,16.9124,24531.0
2015-11-19 14:50:00,19.15,19.17,19.13,19.14,36614.0,16.9124,16.93,16.8947,16.9035,36614.0
2015-11-19 14:55:00,19.14,19.15,19.13,19.14,22225.0,16.9035,16.9124,16.8947,16.9035,22225.0
2015-11-19 15:00:00,19.13,19.16,19.13,19.14,50181.0,16.8947,16.9212,16.8947,16.9035,50181.0
2015-11-19 15:05:00,19.14,19.15,19.09,19.1,28096.0,16.9035,16.9124,16.8594,16.8682,28096.0
2015-11-19 15:10:00,19.1,19.13,19.09,19.1,47186.0,16.8682,16.8947,16.8594,16.8682,47186.0
2015-11-19 15:15:00,19.11,19.13,19.1,19.11,30664.0,16.877,16.8947,16.8682,16.877,30664.0
2015-11-19 15:20:00,19.11,19.14,19.1,19.14,45437.0,16.877,16.9035,16.8682,16.9035,45437.0
2015-11-19 15:25:00,19.14,19.14,19.12,19.13,39183.0,16.9035,16.9035,16.8859,16.8947,39183.0
2015-11-19 15:30:00,19.13,19.15,19.11,19.11,43848.0,16.8947,16.9124,16.877,16.877,43848.0
2015-11-19 15:35:00,19.11,19.12,19.09,19.09,46828.0,16.877,16.8859,16.8594,16.8594,46828.0
2015-11-19 15:40:00,19.09,19.1,19.08,19.08,70265.0,16.8594,16.8682,16.8505,16.8505,70265.0
2015-11-19 15:45:00,19.08,19.08,19.07,19.07,56539.0,16.8505,16.8505,16.8417,16.8417,56539.0
2015-11-19 15:50:00,19.08,19.1,19.07,19.09,91480.0,16.8505,16.8682,16.8417,16.8594,91480.0
2015-11-19 15:55:00,19.09,19.11,19.08,19.09,186397.0,16.8594,16.877,16.8505,16.8594,186397.0
2015-11-20 09:30:00,19.17,19.23,19.13,19.23,148118.0,16.93,16.983,16.8947,16.983,148118.0
2015-11-20 09:35:00,19.23,19.32,19.23,19.3,75393.0,16.983,17.0625,16.983,17.0448,75393.0
2015-11-20 09:40:00,19.3,19.36,19.3,19.36,80737.0,17.0448,17.0978,17.0448,17.0978,80737.0
2015-11-20 09:45:00,19.36,19.36,19.3,19.31,66342.0,17.0978,17.0978,17.0448,17.0537,66342.0
2015-11-20 09:50:00,19.31,19.35,19.3,19.3,68011.0,17.0537,17.089,17.0448,17.0448,68011.0
2015-11-20 09:55:00,19.3,19.3,19.23,19.25,69358.0,17.0448,17.0448,16.983,17.0007,69358.0
2015-11-20 10:00:00,19.25,19.26,19.18,19.18,111307.0,17.0007,17.0095,16.9389,16.9389,111307.0
2015-11-20 10:05:00,19.19,19.2,19.17,19.19,47985.0,16.9477,16.9565,16.93,16.9477,47985.0
2015-11-20 10:10:00,19.2,19.22,19.17,19.2,40739.0,16.9565,16.9742,16.93,16.9565,40739.0
2015-11-20 10:15:00,19.2,19.23,19.17,19.21,30514.0,16.9565,16.983,16.93,16.9654,30514.0
2015-11-20 10:20:00,19.2,19.25,19.2,19.21,67742.0,16.9565,17.0007,16.9565,16.9654,67742.0
2015-11-20 10:25:00,19.21,19.23,19.19,19.21,44594.0,16.9654,16.983,16.9477,16.9654,44594.0
2015-11-20 10:30:00,19.21,19.22,19.17,19.19,28684.0,16.9654,16.9742,16.93,16.9477,28684.0
2015-11-20 10:35:00,19.19,19.21,19.17,19.19,67017.0,16.9477,16.9654,16.93,16.9477,67017.0
2015-11-20 10:40:00,19.19,19.21,19.17,19.2,27493.0,16.9477,16.9654,16.93,16.9565,27493.0
2015-11-20 10:45:00,19.2,19.21,19.18,19.19,33488.0,16.9565,16.9654,16.9389,16.9477,33488.0
2015-11-20 10:50:00,19.19,19.19,19.13,19.14,42223.0,16.9477,16.9477,16.8947,16.9035,42223.0
2015-11-20 10:55:00,19.14,19.16,19.1,19.11,21541.0,16.9035,16.9212,16.8682,16.877,21541.0
2015-11-20 11:00:00,19.11,19.16,19.11,19.16,15306.0,16.877,16.9212,16.877,16.9212,15306.0
2015-11-20 11:05:00,19.16,19.16,19.15,19.15,6600.0,16.9212,16.9212,16.9124,16.9124,6600.0
2015-11-20 11:10:00,19.15,19.17,19.15,19.17,14045.0,16.9124,16.93,16.9124,16.93,14045.0
2015-11-20 11:15:00,19.17,19.2,19.16,19.2,15920.0,16.93,16.9565,16.9212,16.9565,15920.0
2015-11-20 11:20:00,19.2,19.2,19.19,19.2,48413.0,16.9565,16.9565,16.9477,16.9565,48413.0
2015-11-20 11:25:00,19.2,19.2,19.14,19.14,14125.0,16.9565,16.9565,16.9035,16.9035,14125.0
2015-11-20 11:30:00,19.14,19.15,19.11,19.12,15160.0,16.9035,16.9124,16.877,16.8859,15160.0
2015-11-20 11:35:00,19.13,19.13,19.09,19.11,10695.0,16.8947,16.8947,16.8594,16.877,10695.0
2015-11-20 11:40:00,19.11,19.12,19.09,19.1,13015.0,16.877,16.8859,16.8594,16.8682,13015.0
2015-11-20 11:45:00,19.1,19.1,19.08,19.09,8447.0,16.8682,16.8682,16.8505,16.8594,8447.0
2015-11-20 11:50:00,19.08,19.08,19.04,19.04,9768.0,16.8505,16.8505,16.8152,16.8152,9768.0
2015-11-20 11:55:00,19.05,19.09,19.04,19.09,68455.0,16.824,16.8594,16.8152,16.8594,68455.0
2015-11-20 12:00:00,19.09,19.09,19.06,19.08,14307.0,16.8594,16.8594,16.8329,16.8505,14307.0
2015-11-20 12:05:00,19.07,19.08,19.05,19.06,12160.0,16.8417,16.8505,16.824,16.8329,12160.0
2015-11-20 12:10:00,19.06,19.07,19.0,19.01,15588.0,16.8329,16.8417,16.7799,16.7887,15588.0
2015-11-20 12:15:00,19.0,19.03,18.99,19.03,12397.0,16.7799,16.8064,16.7711,16.8064,12397.0
2015-11-20 12:20:00,19.04,19.06,19.02,19.03,49019.0,16.8152,16.8329,16.7976,16.8064,49019.0
2015-11-20 12:25:00,19.02,19.03,19.0,19.01,7180.0,16.7976,16.8064,16.7799,16.7887,7180.0
2015-11-20 12:30:00,19.0,19.05,19.0,19.03,18510.0,16.7799,16.824,16.7799,16.8064,18510.0
2015-11-20 12:35:00,19.03,19.04,19.02,19.03,7830.0,16.8064,16.8152,16.7976,16.8064,7830.0
2015-11-20 12:40:00,19.02,19.05,19.0,19.05,16110.0,16.7976,16.824,16.7799,16.824,16110.0
2015-11-20 12:45:00,19.06,19.06,19.03,19.04,20332.0,16.8329,16.8329,16.8064,16.8152,20332.0
2015-11-20 12:50:00,19.04,19.04,19.02,19.04,10722.0,16.8152,16.8152,16.7976,16.8152,10722.0
2015-11-20 12:55:00,19.04,19.07,19.03,19.05,10801.0,16.8152,16.8417,16.8064,16.824,10801.0
2015-11-20 13:00:00,19.05,19.08,19.05,19.08,12908.0,16.824,16.8505,16.824,16.8505,12908.0
2015-11-20 13:05:00,19.07,19.1,19.06,19.09,26592.0,16.8417,16.8682,16.8329,16.8594,26592.0
2015-11-20 13:10:00,19.09,19.1,19.05,19.05,26358.0,16.8594,16.8682,16.824,16.824,26358.0
2015-11-20 13:15:00,19.05,19.09,19.05,19.09,11995.0,16.824,16.8594,16.824,16.8594,11995.0
2015-11-20 13:20:00,19.09,19.1,19.08,19.1,7762.0,16.8594,16.8682,16.8505,16.8682,7762.0
2015-11-20 13:25:00,19.1,19.11,19.07,19.07,22264.0,16.8682,16.877,16.8417,16.8417,22264.0
2015-11-20 13:30:00,19.07,19.07,19.05,19.05,3707.0,16.8417,16.8417,16.824,16.824,3707.0
2015-11-20 13:35:00,19.05,19.06,19.03,19.04,14832.0,16.824,16.8329,16.8064,16.8152,14832.0
2015-11-20 13:40:00,19.05,19.09,19.05,19.07,24179.0,16.824,16.8594,16.824,16.8417,24179.0
2015-11-20 13:45:00,19.07,19.11,19.07,19.11,9135.0,16.8417,16.877,16.8417,16.877,9135.0
2015-11-20 13:50:00,19.11,19.13,19.09,19.12,19987.0,16.877,16.8947,16.8594,16.8859,19987.0
2015-11-20 13:55:00,19.12,19.12,19.11,19.11,4700.0,16.8859,16.8859,16.877,16.877,4700.0
2015-11-20 14:00:00,19.12,19.13,19.11,19.13,12363.0,16.8859,16.8947,16.877,16.8947,12363.0
2015-11-20 14:05:00,19.13,19.16,19.12,19.16,28304.0,16.8947,16.9212,16.8859,16.9212,28304.0
2015-11-20 14:10:00,19.15,19.18,19.15,19.18,32311.0,16.9124,16.9389,16.9124,16.9389,32311.0
2015-11-20 14:15:00,19.18,19.2,19.18,19.19,45949.0,16.9389,16.9565,16.9389,16.9477,45949.0
2015-11-20 14:20:00,19.2,19.2,19.18,19.19,37440.0,16.9565,16.9565,16.9389,16.9477,37440.0
2015-11-20 14:25:00,19.19,19.21,19.18,19.2,23791.0,16.9477,16.9654,16.9389,16.9565,23791.0
2015-11-20 14:30:00,19.21,19.21,19.18,19.19,17443.0,16.9654,16.9654,16.9389,16.9477,17443.0
2015-11-20 14:35:00,19.19,19.2,19.16,19.16,25261.0,16.9477,16.9565,16.9212,16.9212,25261.0
2015-11-20 14:40:00,19.16,19.17,19.14,19.14,28727.0,16.9212,16.93,16.9035,16.9035,28727.0
2015-11-20 14:45:00,19.14,19.15,19.13,19.14,13184.0,16.9035,16.9124,16.8947,16.9035,13184.0
2015-11-20 14:50:00,19.14,19.16,19.14,19.16,12559.0,16.9035,16.9212,16.9035,16.9212,12559.0
2015-11-20 14:55:00,19.16,19.16,19.11,19.11,20227.0,16.9212,16.9212,16.877,16.877,20227.0
2015-11-20 15:00:00,19.11,19.14,19.11,19.13,37026.0,16.877,16.9035,16.877,16.8947,37026.0
2015-11-20 15:05:00,19.12,19.13,19.1,19.12,23789.0,16.8859,16.8947,16.8682,16.8859,23789.0
2015-11-20 15:10:00,19.11,19.13,19.11,19.13,18047.0,16.877,16.8947,16.877,16.8947,18047.0
2015-11-20 15:15:00,19.14,19.14,19.1,19.11,27963.0,16.9035,16.9035,16.8682,16.877,27963.0
2015-11-20 15:20:00,19.11,19.15,19.1,19.14,30436.0,16.877,16.9124,16.8682,16.9035,30436.0
2015-11-20 15:25:00,19.14,19.17,19.13,19.16,28431.0,16.9035,16.93,16.8947,16.9212,28431.0
2015-11-20 15:30:00,19.16,19.18,19.15,19.16,44438.0,16.9212,16.9389,16.9124,16.9212,44438.0
2015-11-20 15:35:00,19.17,19.21,19.17,19.2,37581.0,16.93,16.9654,16.93,16.9565,37581.0
2015-11-20 15:40:00,19.2,19.21,19.19,19.21,49101.0,16.9565,16.9654,16.9477,16.9654,49101.0
2015-11-20 15:45:00,19.2,19.22,19.18,19.21,79815.0,16.9565,16.9742,16.9389,16.9654,79815.0
2015-11-20 15:50:00,19.21,19.21,19.19,19.19,75601.0,16.9654,16.9654,16.9477,16.9477,75601.0
2015-11-20 15:55:00,19.19,19.2,19.18,19.19,117859.0,16.9477,16.9565,16.9389,16.9477,117859.0
2015-11-23 09:30:00,19.13,19.25,19.1,19.18,47036.0,16.8947,17.0007,16.8682,16.9389,47036.0
2015-11-23 09:35:00,19.19,19.2,19.09,19.12,56955.0,16.9477,16.9565,16.8594,16.8859,56955.0
2015-11-23 09:40:00,19.13,19.16,19.11,19.14,49969.0,16.8947,16.9212,16.877,16.9035,49969.0
2015-11-23 09:45:00,19.14,19.18,19.14,19.18,54746.0,16.9035,16.9389,16.9035,16.9389,54746.0
2015-11-23 09:50:00,19.18,19.23,19.15,19.21,69265.0,16.9389,16.983,16.9124,16.9654,69265.0
2015-11-23 09:55:00,19.21,19.25,19.19,19.25,40417.0,16.9654,17.0007,16.9477,17.0007,40417.0
2015-11-23 10:00:00,19.24,19.26,19.21,19.22,90348.0,16.9918,17.0095,16.9654,16.9742,90348.0
2015-11-23 10:05:00,19.23,19.28,19.22,19.28,27932.0,16.983,17.0272,16.9742,17.0272,27932.0
2015-11-23 10:10:00,19.28,19.32,19.27,19.31,48793.0,17.0272,17.0625,17.0183,17.0537,48793.0
2015-11-23 10:15:00,19.31,19.34,19.29,19.33,27751.0,17.0537,17.0802,17.036,17.0713,27751.0
2015-11-23 10:20:00,19.33,19.37,19.33,19.36,85294.0,17.0713,17.1067,17.0713,17.0978,85294.0
2015-11-23 10:25:00,19.36,19.36,19.29,19.29,24041.0,17.0978,17.0978,17.036,17.036,24041.0
2015-11-23 10:30:00,19.3,19.33,19.29,19.32,36091.0,17.0448,17.0713,17.036,17.0625,36091.0
2015-11-23 10:35:00,19.32,19.36,19.32,19.35,17933.0,17.0625,17.0978,17.0625,17.089,17933.0
2015-11-23 10:40:00,19.36,19.39,19.34,19.39,69162.0,17.0978,17.1243,17.0802,17.1243,69162.0
2015-11-23 10:45:00,19.39,19.41,19.37,19.4,34289.0,17.1243,17.142,17.1067,17.1331,34289.0
2015-11-23 10:50:00,19.41,19.41,19.37,19.39,32949.0,17.142,17.142,17.1067,17.1243,32949.0
2015-11-23 10:55:00,19.39,19.4,19.38,19.4,15209.0,17.1243,17.1331,17.1155,17.1331,15209.0
2015-11-23 11:00:00,19.41,19.42,19.39,19.39,22813.0,17.142,17.1508,17.1243,17.1243,22813.0
2015-11-23 11:05:00,19.39,19.44,19.38,19.44,30012.0,17.1243,17.1685,17.1155,17.1685,30012.0
2015-11-23 11:10:00,19.43,19.45,19.43,19.44,37498.0,17.1596,17.1773,17.1596,17.1685,37498.0
2015-11-23 11:15:00,19.44,19.46,19.43,19.45,56009.0,17.1685,17.1861,17.1596,17.1773,56009.0
2015-11-23 11:20:00,19.44,19.44,19.4,19.4,16870.0,17.1685,17.1685,17.1331,17.1331,16870.0
2015-11-23 11:25:00,19.39,19.42,19.39,19.42,17316.0,17.1243,17.1508,17.1243,17.1508,17316.0
2015-11-23 11:30:00,19.42,19.43,19.4,19.4,11740.0,17.1508,17.1596,17.1331,17.1331,11740.0
2015-11-23 11:35:00,19.39,19.41,19.38,19.38,11922.0,17.1243,17.142,17.1155,17.1155,11922.0
2015-11-23 11:40:00,19.38,19.39,19.34,19.36,121345.0,17.1155,17.1243,17.0802,17.0978,121345.0
2015-11-23 11:45:00,19.37,19.37,19.32,19.32,22708.0,17.1067,17.1067,17.0625,17.0625,22708.0
2015-11-23 11:50:00,19.33,19.37,19.32,19.36,20112.0,17.0713,17.1067,17.0625,17.0978,20112.0
2015-11-23 11:55:00,19.36,19.36,19.35,19.36,4901.0,17.0978,17.0978,17.089,17.0978,4901.0
2015-11-23 12:00:00,19.36,19.36,19.31,19.31,77618.0,17.0978,17.0978,17.0537,17.0537,77618.0
2015-11-23 12:05:00,19.31,19.31,19.28,19.29,16585.0,17.0537,17.0537,17.0272,17.036,16585.0
2015-11-23 12:10:00,19.29,19.31,19.27,19.31,12576.0,17.036,17.0537,17.0183,17.0537,12576.0
2015-11-23 12:15:00,19.3,19.3,19.28,19.29,8800.0,17.0448,17.0448,17.0272,17.036,8800.0
2015-11-23 12:20:00,19.3,19.3,19.26,19.26,72252.0,17.0448,17.0448,17.0095,17.0095,72252.0
2015-11-23 12:25:00,19.27,19.29,19.26,19.28,11524.0,17.0183,17.036,17.0095,17.0272,11524.0
2015-11-23 12:30:00,19.27,19.3,19.24,19.3,36626.0,17.0183,17.0448,16.9918,17.0448,36626.0
2015-11-23 12:35:00,19.3,19.32,19.29,19.3,24127.0,17.0448,17.0625,17.036,17.0448,24127.0
2015-11-23 12:40:00,19.3,19.33,19.3,19.33,13998.0,17.0448,17.0713,17.0448,17.0713,13998.0
2015-11-23 12:45:00,19.33,19.35,19.32,19.34,22870.0,17.0713,17.089,17.0625,17.0802,22870.0
2015-11-23 12:50:00,19.35,19.35,19.32,19.34,21100.0,17.089,17.089,17.0625,17.0802,21100.0
2015-11-23 12:55:00,19.35,19.37,19.32,19.32,25609.0,17.089,17.1067,17.0625,17.0625,25609.0
2015-11-23 13:00:00,19.32,19.35,19.32,19.34,24460.0,17.0625,17.089,17.0625,17.0802,24460.0
2015-11-23 13:05:00,19.34,19.35,19.32,19.32,14147.0,17.0802,17.089,17.0625,17.0625,14147.0
2015-11-23 13:10:00,19.33,19.33,19.29,19.29,7294.0,17.0713,17.0713,17.036,17.036,7294.0
2015-11-23 13:15:00,19.29,19.31,19.28,19.31,18766.0,17.036,17.0537,17.0272,17.0537,18766.0
2015-11-23 13:20:00,19.3,19.31,19.29,19.29,5669.0,17.0448,17.0537,17.036,17.036,5669.0
2015-11-23 13:25:00,19.29,19.3,19.28,19.29,21250.0,17.036,17.0448,17.0272,17.036,21250.0
2015-11-23 13:30:00,19.29,19.29,19.26,19.27,11286.0,17.036,17.036,17.0095,17.0183,11286.0
2015-11-23 13:35:00,19.27,19.29,19.27,19.28,26906.0,17.0183,17.036,17.0183,17.0272,26906.0
2015-11-23 13:40:00,19.28,19.28,19.25,19.25,9863.0,17.0272,17.0272,17.0007,17.0007,9863.0
2015-11-23 13:45:00,19.25,19.26,19.25,19.25,17078.0,17.0007,17.0095,17.0007,17.0007,17078.0
2015-11-23 13:50:00,19.26,19.28,19.25,19.28,10400.0,17.0095,17.0272,17.0007,17.0272,10400.0
2015-11-23 13:55:00,19.27,19.28,19.25,19.27,15920.0,17.0183,17.0272,17.0007,17.0183,15920.0
2015-11-23 14:00:00,19.27,19.27,19.25,19.27,36421.0,17.0183,17.0183,17.0007,17.0183,36421.0
2015-11-23 14:05:00,19.26,19.27,19.24,19.25,37515.0,17.0095,17.0183,16.9918,17.0007,37515.0
2015-11-23 14:10:00,19.24,19.27,19.24,19.25,20240.0,16.9918,17.0183,16.9918,17.0007,20240.0
2015-11-23 14:15:00,19.25,19.26,19.23,19.25,51366.0,17.0007,17.0095,16.983,17.0007,51366.0
2015-11-23 14:20:00,19.25,19.25,19.23,19.25,64254.0,17.0007,17.0007,16.983,17.0007,64254.0
2015-11-23 14:25:00,19.25,19.26,19.23,19.24,38749.0,17.0007,17.0095,16.983,16.9918,38749.0
2015-11-23 14:30:00,19.24,19.26,19.23,19.24,39491.0,16.9918,17.0095,16.983,16.9918,39491.0
2015-11-23 14:35:00,19.24,19.25,19.22,19.23,63302.0,16.9918,17.0007,16.9742,16.983,63302.0
2015-11-23 14:40:00,19.24,19.26,19.23,19.25,41927.0,16.9918,17.0095,16.983,17.0007,41927.0
2015-11-23 14:45:00,19.25,19.26,19.23,19.26,31312.0,17.0007,17.0095,16.983,17.0095,31312.0
2015-11-23 14:50:00,19.25,19.28,19.25,19.26,18109.0,17.0007,17.0272,17.0007,17.0095,18109.0
2015-11-23 14:55:00,19.26,19.27,19.24,19.24,20122.0,17.0095,17.0183,16.9918,16.9918,20122.0
2015-11-23 15:00:00,19.24,19.26,19.23,19.25,31714.0,16.9918,17.0095,16.983,17.0007,31714.0
2015-11-23 15:05:00,19.25,19.29,19.25,19.29,20835.0,17.0007,17.036,17.0007,17.036,20835.0
2015-11-23 15:10:00,19.28,19.3,19.28,19.3,35416.0,17.0272,17.0448,17.0272,17.0448,35416.0
2015-11-23 15:15:00,19.29,19.31,19.27,19.28,30909.0,17.036,17.0537,17.0183,17.0272,30909.0
2015-11-23 15:20:00,19.28,19.29,19.28,19.28,15484.0,17.0272,17.036,17.0272,17.0272,15484.0
2015-11-23 15:25:00,19.29,19.3,19.27,19.27,38137.0,17.036,17.0448,17.0183,17.0183,38137.0
2015-11-23 15:30:00,19.27,19.3,19.27,19.27,37787.0,17.0183,17.0448,17.0183,17.0183,37787.0
2015-11-23 15:35:00,19.27,19.28,19.25,19.25,22216.0,17.0183,17.0272,17.0007,17.0007,22216.0
2015-11-23 15:40:00,19.25,19.26,19.23,19.23,45965.0,17.0007,17.0095,16.983,16.983,45965.0
2015-11-23 15:45:00,19.23,19.26,19.22,19.25,67642.0,16.983,17.0095,16.9742,17.0007,67642.0
2015-11-23 15:50:00,19.26,19.26,19.24,19.26,93616.0,17.0095,17.0095,16.9918,17.0095,93616.0
2015-11-23 15:55:00,19.26,19.26,19.24,19.26,218294.0,17.0095,17.0095,16.9918,17.0095,218294.0
2015-11-24 09:30:00,19.06,19.16,19.01,19.11,48727.0,16.8329,16.9212,16.7887,16.877,48727.0
2015-11-24 09:35:00,19.1,19.28,19.1,19.28,48441.0,16.8682,17.0272,16.8682,17.0272,48441.0
2015-11-24 09:40:00,19.29,19.35,19.28,19.32,32989.0,17.036,17.089,17.0272,17.0625,32989.0
2015-11-24 09:45:00,19.32,19.34,19.25,19.28,40757.0,17.0625,17.0802,17.0007,17.0272,40757.0
2015-11-24 09:50:00,19.28,19.33,19.27,19.28,70270.0,17.0272,17.0713,17.0183,17.0272,70270.0
2015-11-24 09:55:00,19.28,19.29,19.19,19.2,63089.0,17.0272,17.036,16.9477,16.9565,63089.0
2015-11-24 10:00:00,19.19,19.25,19.16,19.25,140742.0,16.9477,17.0007,16.9212,17.0007,140742.0
2015-11-24 10:05:00,19.24,19.25,19.21,19.23,121718.0,16.9918,17.0007,16.9654,16.983,121718.0
2015-11-24 10:10:00,19.22,19.24,19.18,19.22,91903.0,16.9742,16.9918,16.9389,16.9742,91903.0
2015-11-24 10:15:00,19.21,19.26,19.2,19.24,70100.0,16.9654,17.0095,16.9565,16.9918,70100.0
2015-11-24 10:20:00,19.24,19.25,19.23,19.24,69015.0,16.9918,17.0007,16.983,16.9918,69015.0
2015-11-24 10:25:00,19.23,19.24,19.2,19.21,41247.0,16.983,16.9918,16.9565,16.9654,41247.0
2015-11-24 10:30:00,19.2,19.2,19.14,19.15,46075.0,16.9565,16.9565,16.9035,16.9124,46075.0
2015-11-24 10:35:00,19.15,19.17,19.11,19.15,38823.0,16.9124,16.93,16.877,16.9124,38823.0
2015-11-24 10:40:00,19.15,19.17,19.12,19.12,25729.0,16.9124,16.93,16.8859,16.8859,25729.0
2015-11-24 10:45:00,19.12,19.13,19.1,19.12,25656.0,16.8859,16.8947,16.8682,16.8859,25656.0
2015-11-24 10:50:00,19.12,19.15,19.12,19.13,28397.0,16.8859,16.9124,16.8859,16.8947,28397.0
2015-11-24 10:55:00,19.13,19.18,19.13,19.17,26074.0,16.8947,16.9389,16.8947,16.93,26074.0
2015-11-24 11:00:00,19.18,19.21,19.16,19.21,13460.0,16.9389,16.9654,16.9212,16.9654,13460.0
2015-11-24 11:05:00,19.21,19.25,19.2,19.25,39790.0,16.9654,17.0007,16.9565,17.0007,39790.0
2015-11-24 11:10:00,19.25,19.27,19.24,19.27,56543.0,17.0007,17.0183,16.9918,17.0183,56543.0
2015-11-24 11:15:00,19.27,19.31,19.25,19.3,91858.0,17.0183,17.0537,17.0007,17.0448,91858.0
2015-11-24 11:20:00,19.3,19.34,19.29,19.33,56928.0,17.0448,17.0802,17.036,17.0713,56928.0
2015-11-24 11:25:00,19.33,19.35,19.33,19.35,21038.0,17.0713,17.089,17.0713,17.089,21038.0
2015-11-24 11:30:00,19.35,19.38,19.34,19.36,86372.0,17.089,17.1155,17.0802,17.0978,86372.0
2015-11-24 11:35:00,19.35,19.39,19.34,19.37,70692.0,17.089,17.1243,17.0802,17.1067,70692.0
2015-11-24 11:40:00,19.38,19.38,19.34,19.35,56169.0,17.1155,17.1155,17.0802,17.089,56169.0
2015-11-24 11:45:00,19.34,19.36,19.34,19.36,71253.0,17.0802,17.0978,17.0802,17.0978,71253.0
2015-11-24 11:50:00,19.36,19.38,19.35,19.36,64489.0,17.0978,17.1155,17.089,17.0978,64489.0
2015-11-24 11:55:00,19.35,19.4,19.35,19.38,52248.0,17.089,17.1331,17.089,17.1155,52248.0
2015-11-24 12:00:00,19.39,19.45,19.38,19.41,60306.0,17.1243,17.1773,17.1155,17.142,60306.0
2015-11-24 12:05:00,19.42,19.42,19.38,19.39,25989.0,17.1508,17.1508,17.1155,17.1243,25989.0
2015-11-24 12:10:00,19.38,19.4,19.36,19.36,19481.0,17.1155,17.1331,17.0978,17.0978,19481.0
2015-11-24 12:15:00,19.36,19.37,19.34,19.34,20513.0,17.0978,17.1067,17.0802,17.0802,20513.0
2015-11-24 12:20:00,19.34,19.36,19.34,19.35,19905.0,17.0802,17.0978,17.0802,17.089,19905.0
2015-11-24 12:25:00,19.35,19.37,19.34,19.37,23709.0,17.089,17.1067,17.0802,17.1067,23709.0
2015-11-24 12:30:00,19.36,19.37,19.34,19.36,25822.0,17.0978,17.1067,17.0802,17.0978,25822.0
2015-11-24 12:35:00,19.36,19.36,19.34,19.35,23609.0,17.0978,17.0978,17.0802,17.089,23609.0
2015-11-24 12:40:00,19.35,19.36,19.32,19.33,23560.0,17.089,17.0978,17.0625,17.0713,23560.0
2015-11-24 12:45:00,19.33,19.33,19.3,19.31,21899.0,17.0713,17.0713,17.0448,17.0537,21899.0
2015-11-24 12:50:00,19.31,19.33,19.31,19.32,15968.0,17.0537,17.0713,17.0537,17.0625,15968.0
2015-11-24 12:55:00,19.32,19.33,19.3,19.3,10157.0,17.0625,17.0713,17.0448,17.0448,10157.0
2015-11-24 13:00:00,19.3,19.35,19.3,19.32,27513.0,17.0448,17.089,17.0448,17.0625,27513.0
2015-11-24 13:05:00,19.32,19.37,19.32,19.36,85594.0,17.0625,17.1067,17.0625,17.0978,85594.0
2015-11-24 13:10:00,19.37,19.4,19.37,19.4,32203.0,17.1067,17.1331,17.1067,17.1331,32203.0
2015-11-24 13:15:00,19.4,19.46,19.4,19.45,88743.0,17.1331,17.1861,17.1331,17.1773,88743.0
2015-11-24 13:20:00,19.46,19.49,19.45,19.48,87102.0,17.1861,17.2126,17.1773,17.2038,87102.0
2015-11-24 13:25:00,19.47,19.49,19.45,19.46,27831.0,17.195,17.2126,17.1773,17.1861,27831.0
2015-11-24 13:30:00,19.46,19.46,19.43,19.44,41406.0,17.1861,17.1861,17.1596,17.1685,41406.0
2015-11-24 13:35:00,19.44,19.46,19.43,19.43,16281.0,17.1685,17.1861,17.1596,17.1596,16281.0
2015-11-24 13:40:00,19.43,19.47,19.43,19.47,44570.0,17.1596,17.195,17.1596,17.195,44570.0
2015-11-24 13:45:00,19.47,19.47,19.44,19.45,44647.0,17.195,17.195,17.1685,17.1773,44647.0
2015-11-24 13:50:00,19.46,19.47,19.46,19.46,11451.0,17.1861,17.195,17.1861,17.1861,11451.0
2015-11-24 13:55:00,19.46,19.5,19.46,19.48,42278.0,17.1861,17.2215,17.1861,17.2038,42278.0
2015-11-24 14:00:00,19.49,19.49,19.48,19.49,13906.0,17.2126,17.2126,17.2038,17.2126,13906.0
2015-11-24 14:05:00,19.49,19.51,19.46,19.48,54191.0,17.2126,17.2303,17.1861,17.2038,54191.0
2015-11-24 14:10:00,19.49,19.5,19.47,19.47,30526.0,17.2126,17.2215,17.195,17.195,30526.0
2015-11-24 14:15:00,19.47,19.48,19.45,19.47,31697.0,17.195,17.2038,17.1773,17.195,31697.0
2015-11-24 14:20:00,19.46,19.47,19.44,19.46,19611.0,17.1861,17.195,17.1685,17.1861,19611.0
2015-11-24 14:25:00,19.47,19.49,19.46,19.47,34869.0,17.195,17.2126,17.1861,17.195,34869.0
2015-11-24 14:30:00,19.48,19.51,19.47,19.51,36337.0,17.2038,17.2303,17.195,17.2303,36337.0
2015-11-24 14:35:00,19.51,19.52,19.47,19.49,46740.0,17.2303,17.2391,17.195,17.2126,46740.0
2015-11-24 14:40:00,19.5,19.53,19.49,19.52,80802.0,17.2215,17.248,17.2126,17.2391,80802.0
2015-11-24 14:45:00,19.51,19.54,19.51,19.53,53566.0,17.2303,17.2568,17.2303,17.248,53566.0
2015-11-24 14:50:00,19.54,19.54,19.52,19.54,19441.0,17.2568,17.2568,17.2391,17.2568,19441.0
2015-11-24 14:55:00,19.54,19.57,19.53,19.56,48258.0,17.2568,17.2833,17.248,17.2745,48258.0
2015-11-24 15:00:00,19.56,19.57,19.53,19.53,38980.0,17.2745,17.2833,17.248,17.248,38980.0
2015-11-24 15:05:00,19.53,19.57,19.53,19.57,32363.0,17.248,17.2833,17.248,17.2833,32363.0
2015-11-24 15:10:00,19.57,19.58,19.55,19.58,35841.0,17.2833,17.2921,17.2656,17.2921,35841.0
2015-11-24 15:15:00,19.58,19.6,19.57,19.57,77717.0,17.2921,17.3098,17.2833,17.2833,77717.0
2015-11-24 15:20:00,19.56,19.58,19.54,19.54,48350.0,17.2745,17.2921,17.2568,17.2568,48350.0
2015-11-24 15:25:00,19.54,19.56,19.52,19.52,38157.0,17.2568,17.2745,17.2391,17.2391,38157.0
2015-11-24 15:30:00,19.52,19.54,19.51,19.53,59928.0,17.2391,17.2568,17.2303,17.248,59928.0
2015-11-24 15:35:00,19.52,19.54,19.49,19.51,49595.0,17.2391,17.2568,17.2126,17.2303,49595.0
2015-11-24 15:40:00,19.51,19.52,19.5,19.51,56901.0,17.2303,17.2391,17.2215,17.2303,56901.0
2015-11-24 15:45:00,19.51,19.52,19.49,19.5,85937.0,17.2303,17.2391,17.2126,17.2215,85937.0
2015-11-24 15:50:00,19.5,19.53,19.5,19.51,109252.0,17.2215,17.248,17.2215,17.2303,109252.0
2015-11-24 15:55:00,19.52,19.53,19.51,19.52,232830.0,17.2391,17.248,17.2303,17.2391,232830.0
2015-11-25 09:30:00,19.51,19.6,19.5,19.58,70387.0,17.2303,17.3098,17.2215,17.2921,70387.0
2015-11-25 09:35:00,19.58,19.6,19.52,19.54,80850.0,17.2921,17.3098,17.2391,17.2568,80850.0
2015-11-25 09:40:00,19.54,19.58,19.49,19.55,56529.0,17.2568,17.2921,17.2126,17.2656,56529.0
2015-11-25 09:45:00,19.56,19.6,19.55,19.59,58402.0,17.2745,17.3098,17.2656,17.3009,58402.0
2015-11-25 09:50:00,19.59,19.61,19.56,19.58,37246.0,17.3009,17.3186,17.2745,17.2921,37246.0
2015-11-25 09:55:00,19.57,19.61,19.57,19.61,31007.0,17.2833,17.3186,17.2833,17.3186,31007.0
2015-11-25 10:00:00,19.6,19.62,19.57,19.6,48382.0,17.3098,17.3274,17.2833,17.3098,48382.0
2015-11-25 10:05:00,19.61,19.66,19.61,19.64,50935.0,17.3186,17.3628,17.3186,17.3451,50935.0
2015-11-25 10:10:00,19.64,19.66,19.63,19.65,26452.0,17.3451,17.3628,17.3363,17.3539,26452.0
2015-11-25 10:15:00,19.65,19.67,19.64,19.67,30742.0,17.3539,17.3716,17.3451,17.3716,30742.0
2015-11-25 10:20:00,19.66,19.67,19.63,19.64,42729.0,17.3628,17.3716,17.3363,17.3451,42729.0
2015-11-25 10:25:00,19.64,19.65,19.62,19.63,14926.0,17.3451,17.3539,17.3274,17.3363,14926.0
2015-11-25 10:30:00,19.62,19.67,19.62,19.67,28175.0,17.3274,17.3716,17.3274,17.3716,28175.0
2015-11-25 10:35:00,19.66,19.68,19.64,19.64,27931.0,17.3628,17.3804,17.3451,17.3451,27931.0
2015-11-25 10:40:00,19.64,19.66,19.63,19.64,41148.0,17.3451,17.3628,17.3363,17.3451,41148.0
2015-11-25 10:45:00,19.65,19.69,19.64,19.69,120433.0,17.3539,17.3893,17.3451,17.3893,120433.0
2015-11-25 10:50:00,19.69,19.7,19.65,19.65,157295.0,17.3893,17.3981,17.3539,17.3539,157295.0
2015-11-25 10:55:00,19.65,19.67,19.63,19.66,115264.0,17.3539,17.3716,17.3363,17.3628,115264.0
2015-11-25 11:00:00,19.66,19.7,19.66,19.7,46308.0,17.3628,17.3981,17.3628,17.3981,46308.0
2015-11-25 11:05:00,19.69,19.7,19.68,19.69,37637.0,17.3893,17.3981,17.3804,17.3893,37637.0
2015-11-25 11:10:00,19.7,19.7,19.68,19.7,16837.0,17.3981,17.3981,17.3804,17.3981,16837.0
2015-11-25 11:15:00,19.7,19.72,19.69,19.72,33227.0,17.3981,17.4158,17.3893,17.4158,33227.0
2015-11-25 11:20:00,19.71,19.73,19.71,19.73,31862.0,17.4069,17.4246,17.4069,17.4246,31862.0
2015-11-25 11:25:00,19.73,19.73,19.69,19.7,27354.0,17.4246,17.4246,17.3893,17.3981,27354.0
2015-11-25 11:30:00,19.7,19.72,19.68,19.69,50185.0,17.3981,17.4158,17.3804,17.3893,50185.0
2015-11-25 11:35:00,19.68,19.7,19.66,19.69,28338.0,17.3804,17.3981,17.3628,17.3893,28338.0
2015-11-25 11:40:00,19.69,19.71,19.68,19.7,31461.0,17.3893,17.4069,17.3804,17.3981,31461.0
2015-11-25 11:45:00,19.7,19.71,19.69,19.7,23919.0,17.3981,17.4069,17.3893,17.3981,23919.0
2015-11-25 11:50:00,19.7,19.71,19.69,19.7,40621.0,17.3981,17.4069,17.3893,17.3981,40621.0
2015-11-25 11:55:00,19.7,19.71,19.69,19.7,18130.0,17.3981,17.4069,17.3893,17.3981,18130.0
2015-11-25 12:00:00,19.7,19.72,19.7,19.71,34582.0,17.3981,17.4158,17.3981,17.4069,34582.0
2015-11-25 12:05:00,19.71,19.73,19.71,19.73,15634.0,17.4069,17.4246,17.4069,17.4246,15634.0
2015-11-25 12:10:00,19.73,19.74,19.72,19.74,13987.0,17.4246,17.4334,17.4158,17.4334,13987.0
2015-11-25 12:15:00,19.74,19.74,19.71,19.73,40873.0,17.4334,17.4334,17.4069,17.4246,40873.0
2015-11-25 12:20:00,19.73,19.73,19.71,19.73,26882.0,17.4246,17.4246,17.4069,17.4246,26882.0
2015-11-25 12:25:00,19.73,19.74,19.71,19.73,41943.0,17.4246,17.4334,17.4069,17.4246,41943.0
2015-11-25 12:30:00,19.73,19.75,19.72,19.75,25533.0,17.4246,17.4423,17.4158,17.4423,25533.0
2015-11-25 12:35:00,19.74,19.75,19.72,19.72,35004.0,17.4334,17.4423,17.4158,17.4158,35004.0
2015-11-25 12:40:00,19.73,19.74,19.72,19.74,13774.0,17.4246,17.4334,17.4158,17.4334,13774.0
2015-11-25 12:45:00,19.73,19.74,19.72,19.73,25139.0,17.4246,17.4334,17.4158,17.4246,25139.0
2015-11-25 12:50:00,19.74,19.75,19.73,19.75,23223.0,17.4334,17.4423,17.4246,17.4423,23223.0
2015-11-25 12:55:00,19.74,19.78,19.73,19.76,50562.0,17.4334,17.4687,17.4246,17.4511,50562.0
2015-11-25 13:00:00,19.75,19.78,19.75,19.77,18467.0,17.4423,17.4687,17.4423,17.4599,18467.0
2015-11-25 13:05:00,19.77,19.77,19.76,19.77,11452.0,17.4599,17.4599,17.4511,17.4599,11452.0
2015-11-25 13:10:00,19.76,19.77,19.75,19.76,22832.0,17.4511,17.4599,17.4423,17.4511,22832.0
2015-11-25 13:15:00,19.76,19.78,19.75,19.78,20082.0,17.4511,17.4687,17.4423,17.4687,20082.0
2015-11-25 13:20:00,19.78,19.79,19.76,19.77,64049.0,17.4687,17.4776,17.4511,17.4599,64049.0
2015-11-25 13:25:00,19.77,19.78,19.76,19.77,19801.0,17.4599,17.4687,17.4511,17.4599,19801.0
2015-11-25 13:30:00,19.78,19.78,19.76,19.77,22851.0,17.4687,17.4687,17.4511,17.4599,22851.0
2015-11-25 13:35:00,19.77,19.78,19.76,19.77,17243.0,17.4599,17.4687,17.4511,17.4599,17243.0
2015-11-25 13:40:00,19.77,19.77,19.73,19.76,26676.0,17.4599,17.4599,17.4246,17.4511,26676.0
2015-11-25 13:45:00,19.76,19.76,19.75,19.75,13653.0,17.4511,17.4511,17.4423,17.4423,13653.0
2015-11-25 13:50:00,19.76,19.79,19.75,19.79,34062.0,17.4511,17.4776,17.4423,17.4776,34062.0
2015-11-25 13:55:00,19.78,19.81,19.77,19.8,62518.0,17.4687,17.4952,17.4599,17.4864,62518.0
2015-11-25 14:00:00,19.8,19.81,19.78,19.78,31303.0,17.4864,17.4952,17.4687,17.4687,31303.0
2015-11-25 14:05:00,19.79,19.79,19.75,19.76,37421.0,17.4776,17.4776,17.4423,17.4511,37421.0
2015-11-25 14:10:00,19.77,19.78,19.75,19.77,29210.0,17.4599,17.4687,17.4423,17.4599,29210.0
2015-11-25 14:15:00,19.77,19.79,19.76,19.79,23411.0,17.4599,17.4776,17.4511,17.4776,23411.0
2015-11-25 14:20:00,19.79,19.8,19.78,19.79,31969.0,17.4776,17.4864,17.4687,17.4776,31969.0
2015-11-25 14:25:00,19.78,19.79,19.77,19.78,29784.0,17.4687,17.4776,17.4599,17.4687,29784.0
2015-11-25 14:30:00,19.77,19.78,19.77,19.77,29251.0,17.4599,17.4687,17.4599,17.4599,29251.0
2015-11-25 14:35:00,19.78,19.78,19.75,19.76,57635.0,17.4687,17.4687,17.4423,17.4511,57635.0
2015-11-25 14:40:00,19.76,19.77,19.75,19.77,31156.0,17.4511,17.4599,17.4423,17.4599,31156.0
2015-11-25 14:45:00,19.76,19.76,19.74,19.76,33356.0,17.4511,17.4511,17.4334,17.4511,33356.0
2015-11-25 14:50:00,19.76,19.76,19.73,19.75,34612.0,17.4511,17.4511,17.4246,17.4423,34612.0
2015-11-25 14:55:00,19.75,19.76,19.74,19.76,42533.0,17.4423,17.4511,17.4334,17.4511,42533.0
2015-11-25 15:00:00,19.76,19.76,19.73,19.73,63499.0,17.4511,17.4511,17.4246,17.4246,63499.0
2015-11-25 15:05:00,19.75,19.75,19.72,19.73,105452.0,17.4423,17.4423,17.4158,17.4246,105452.0
2015-11-25 15:10:00,19.73,19.76,19.73,19.75,55717.0,17.4246,17.4511,17.4246,17.4423,55717.0
2015-11-25 15:15:00,19.74,19.77,19.73,19.76,29885.0,17.4334,17.4599,17.4246,17.4511,29885.0
2015-11-25 15:20:00,19.77,19.77,19.74,19.74,45772.0,17.4599,17.4599,17.4334,17.4334,45772.0
2015-11-25 15:25:00,19.74,19.78,19.74,19.78,36803.0,17.4334,17.4687,17.4334,17.4687,36803.0
2015-11-25 15:30:00,19.78,19.78,19.76,19.77,42442.0,17.4687,17.4687,17.4511,17.4599,42442.0
2015-11-25 15:35:00,19.77,19.77,19.74,19.75,78514.0,17.4599,17.4599,17.4334,17.4423,78514.0
2015-11-25 15:40:00,19.74,19.77,19.74,19.76,119782.0,17.4334,17.4599,17.4334,17.4511,119782.0
2015-11-25 15:45:00,19.75,19.75,19.74,19.75,101844.0,17.4423,17.4423,17.4334,17.4423,101844.0
2015-11-25 15:50:00,19.74,19.76,19.73,19.75,142762.0,17.4334,17.4511,17.4246,17.4423,142762.0
2015-11-25 15:55:00,19.75,19.77,19.75,19.75,207754.0,17.4423,17.4599,17.4423,17.4423,207754.0
2015-11-27 09:30:00,19.76,19.8,19.71,19.72,59567.0,17.4511,17.4864,17.4069,17.4158,59567.0
2015-11-27 09:35:00,19.72,19.76,19.7,19.76,57048.0,17.4158,17.4511,17.3981,17.4511,57048.0
2015-11-27 09:40:00,19.76,19.78,19.72,19.75,39730.0,17.4511,17.4687,17.4158,17.4423,39730.0
2015-11-27 09:45:00,19.74,19.74,19.66,19.68,52029.0,17.4334,17.4334,17.3628,17.3804,52029.0
2015-11-27 09:50:00,19.68,19.72,19.66,19.71,37722.0,17.3804,17.4158,17.3628,17.4069,37722.0
2015-11-27 09:55:00,19.71,19.71,19.64,19.69,30964.0,17.4069,17.4069,17.3451,17.3893,30964.0
2015-11-27 10:00:00,19.68,19.69,19.61,19.64,75263.0,17.3804,17.3893,17.3186,17.3451,75263.0
2015-11-27 10:05:00,19.64,19.68,19.61,19.67,43407.0,17.3451,17.3804,17.3186,17.3716,43407.0
2015-11-27 10:10:00,19.67,19.72,19.65,19.72,30747.0,17.3716,17.4158,17.3539,17.4158,30747.0
2015-11-27 10:15:00,19.71,19.76,19.7,19.75,22499.0,17.4069,17.4511,17.3981,17.4423,22499.0
2015-11-27 10:20:00,19.75,19.79,19.75,19.77,43606.0,17.4423,17.4776,17.4423,17.4599,43606.0
2015-11-27 10:25:00,19.77,19.79,19.76,19.78,18067.0,17.4599,17.4776,17.4511,17.4687,18067.0
2015-11-27 10:30:00,19.78,19.79,19.72,19.73,29526.0,17.4687,17.4776,17.4158,17.4246,29526.0
2015-11-27 10:35:00,19.73,19.74,19.71,19.71,26225.0,17.4246,17.4334,17.4069,17.4069,26225.0
2015-11-27 10:40:00,19.71,19.76,19.71,19.73,23917.0,17.4069,17.4511,17.4069,17.4246,23917.0
2015-11-27 10:45:00,19.73,19.75,19.71,19.71,18694.0,17.4246,17.4423,17.4069,17.4069,18694.0
2015-11-27 10:50:00,19.71,19.74,19.71,19.73,26614.0,17.4069,17.4334,17.4069,17.4246,26614.0
2015-11-27 10:55:00,19.73,19.75,19.71,19.74,29548.0,17.4246,17.4423,17.4069,17.4334,29548.0
2015-11-27 11:00:00,19.74,19.76,19.72,19.75,26384.0,17.4334,17.4511,17.4158,17.4423,26384.0
2015-11-27 11:05:00,19.75,19.78,19.73,19.78,23694.0,17.4423,17.4687,17.4246,17.4687,23694.0
2015-11-27 11:10:00,19.77,19.78,19.74,19.76,31313.0,17.4599,17.4687,17.4334,17.4511,31313.0
2015-11-27 11:15:00,19.76,19.78,19.74,19.77,212088.0,17.4511,17.4687,17.4334,17.4599,212088.0
2015-11-27 11:20:00,19.77,19.78,19.72,19.72,56373.0,17.4599,17.4687,17.4158,17.4158,56373.0
2015-11-27 11:25:00,19.73,19.75,19.72,19.73,23215.0,17.4246,17.4423,17.4158,17.4246,23215.0
2015-11-27 11:30:00,19.73,19.75,19.73,19.73,69199.0,17.4246,17.4423,17.4246,17.4246,69199.0
2015-11-27 11:35:00,19.73,19.74,19.68,19.68,17979.0,17.4246,17.4334,17.3804,17.3804,17979.0
2015-11-27 11:40:00,19.68,19.69,19.66,19.68,21533.0,17.3804,17.3893,17.3628,17.3804,21533.0
2015-11-27 11:45:00,19.67,19.67,19.65,19.65,14100.0,17.3716,17.3716,17.3539,17.3539,14100.0
2015-11-27 11:50:00,19.66,19.68,19.65,19.68,24174.0,17.3628,17.3804,17.3539,17.3804,24174.0
2015-11-27 11:55:00,19.68,19.7,19.68,19.7,20885.0,17.3804,17.3981,17.3804,17.3981,20885.0
2015-11-27 12:00:00,19.7,19.71,19.69,19.71,28143.0,17.3981,17.4069,17.3893,17.4069,28143.0
2015-11-27 12:05:00,19.71,19.72,19.7,19.71,35544.0,17.4069,17.4158,17.3981,17.4069,35544.0
2015-11-27 12:10:00,19.71,19.71,19.68,19.69,47837.0,17.4069,17.4069,17.3804,17.3893,47837.0
2015-11-27 12:15:00,19.68,19.7,19.68,19.69,23177.0,17.3804,17.3981,17.3804,17.3893,23177.0
2015-11-27 12:20:00,19.7,19.7,19.67,19.69,32689.0,17.3981,17.3981,17.3716,17.3893,32689.0
2015-11-27 12:25:00,19.69,19.69,19.66,19.67,34874.0,17.3893,17.3893,17.3628,17.3716,34874.0
2015-11-27 12:30:00,19.67,19.67,19.66,19.67,17835.0,17.3716,17.3716,17.3628,17.3716,17835.0
2015-11-27 12:35:00,19.67,19.7,19.66,19.69,71394.0,17.3716,17.3981,17.3628,17.3893,71394.0
2015-11-27 12:40:00,19.69,19.7,19.64,19.65,138085.0,17.3893,17.3981,17.3451,17.3539,138085.0
2015-11-27 12:45:00,19.66,19.66,19.63,19.64,88228.0,17.3628,17.3628,17.3363,17.3451,88228.0
2015-11-27 12:50:00,19.63,19.65,19.62,19.65,112638.0,17.3363,17.3539,17.3274,17.3539,112638.0
2015-11-27 12:55:00,19.65,19.67,19.64,19.66,157994.0,17.3539,17.3716,17.3451,17.3628,157994.0
2015-11-30 09:30:00,19.71,19.71,19.65,19.68,57021.0,17.4069,17.4069,17.3539,17.3804,57021.0
2015-11-30 09:35:00,19.68,19.7,19.63,19.67,56821.0,17.3804,17.3981,17.3363,17.3716,56821.0
2015-11-30 09:40:00,19.67,19.69,19.63,19.64,20321.0,17.3716,17.3893,17.3363,17.3451,20321.0
2015-11-30 09:45:00,19.64,19.67,19.61,19.61,48499.0,17.3451,17.3716,17.3186,17.3186,48499.0
2015-11-30 09:50:00,19.61,19.65,19.59,19.64,32840.0,17.3186,17.3539,17.3009,17.3451,32840.0
2015-11-30 09:55:00,19.65,19.66,19.6,19.6,17493.0,17.3539,17.3628,17.3098,17.3098,17493.0
2015-11-30 10:00:00,19.59,19.61,19.51,19.51,41961.0,17.3009,17.3186,17.2303,17.2303,41961.0
2015-11-30 10:05:00,19.52,19.58,19.5,19.56,25242.0,17.2391,17.2921,17.2215,17.2745,25242.0
2015-11-30 10:10:00,19.57,19.59,19.56,19.57,22629.0,17.2833,17.3009,17.2745,17.2833,22629.0
2015-11-30 10:15:00,19.57,19.59,19.56,19.56,30213.0,17.2833,17.3009,17.2745,17.2745,30213.0
2015-11-30 10:20:00,19.55,19.59,19.55,19.57,20838.0,17.2656,17.3009,17.2656,17.2833,20838.0
2015-11-30 10:25:00,19.57,19.65,19.57,19.65,22713.0,17.2833,17.3539,17.2833,17.3539,22713.0
2015-11-30 10:30:00,19.64,19.68,19.63,19.67,20368.0,17.3451,17.3804,17.3363,17.3716,20368.0
2015-11-30 10:35:00,19.67,19.68,19.62,19.62,32881.0,17.3716,17.3804,17.3274,17.3274,32881.0
2015-11-30 10:40:00,19.62,19.63,19.61,19.63,14347.0,17.3274,17.3363,17.3186,17.3363,14347.0
2015-11-30 10:45:00,19.62,19.63,19.61,19.63,11493.0,17.3274,17.3363,17.3186,17.3363,11493.0
2015-11-30 10:50:00,19.63,19.67,19.62,19.63,31595.0,17.3363,17.3716,17.3274,17.3363,31595.0
2015-11-30 10:55:00,19.63,19.64,19.6,19.61,16951.0,17.3363,17.3451,17.3098,17.3186,16951.0
2015-11-30 11:00:00,19.6,19.62,19.59,19.59,29175.0,17.3098,17.3274,17.3009,17.3009,29175.0
2015-11-30 11:05:00,19.6,19.64,19.59,19.63,36685.0,17.3098,17.3451,17.3009,17.3363,36685.0
2015-11-30 11:10:00,19.62,19.63,19.59,19.6,21297.0,17.3274,17.3363,17.3009,17.3098,21297.0
2015-11-30 11:15:00,19.6,19.61,19.56,19.57,24384.0,17.3098,17.3186,17.2745,17.2833,24384.0
2015-11-30 11:20:00,19.56,19.6,19.56,19.57,24878.0,17.2745,17.3098,17.2745,17.2833,24878.0
2015-11-30 11:25:00,19.56,19.56,19.52,19.53,20212.0,17.2745,17.2745,17.2391,17.248,20212.0
2015-11-30 11:30:00,19.53,19.55,19.52,19.54,20705.0,17.248,17.2656,17.2391,17.2568,20705.0
2015-11-30 11:35:00,19.53,19.56,19.52,19.56,18209.0,17.248,17.2745,17.2391,17.2745,18209.0
2015-11-30 11:40:00,19.57,19.57,19.54,19.55,17610.0,17.2833,17.2833,17.2568,17.2656,17610.0
2015-11-30 11:45:00,19.55,19.56,19.53,19.55,58168.0,17.2656,17.2745,17.248,17.2656,58168.0
2015-11-30 11:50:00,19.55,19.56,19.53,19.55,41460.0,17.2656,17.2745,17.248,17.2656,41460.0
2015-11-30 11:55:00,19.56,19.58,19.55,19.57,25070.0,17.2745,17.2921,17.2656,17.2833,25070.0
2015-11-30 12:00:00,19.57,19.58,19.56,19.56,16356.0,17.2833,17.2921,17.2745,17.2745,16356.0
2015-11-30 12:05:00,19.57,19.58,19.56,19.57,20092.0,17.2833,17.2921,17.2745,17.2833,20092.0
2015-11-30 12:10:00,19.57,19.58,19.54,19.55,14575.0,17.2833,17.2921,17.2568,17.2656,14575.0
2015-11-30 12:15:00,19.55,19.57,19.53,19.56,22936.0,17.2656,17.2833,17.248,17.2745,22936.0
2015-11-30 12:20:00,19.56,19.57,19.55,19.55,13623.0,17.2745,17.2833,17.2656,17.2656,13623.0
2015-11-30 12:25:00,19.55,19.55,19.54,19.54,26469.0,17.2656,17.2656,17.2568,17.2568,26469.0
2015-11-30 12:30:00,19.54,19.54,19.5,19.52,12965.0,17.2568,17.2568,17.2215,17.2391,12965.0
2015-11-30 12:35:00,19.53,19.53,19.52,19.52,5200.0,17.248,17.248,17.2391,17.2391,5200.0
2015-11-30 12:40:00,19.52,19.54,19.51,19.54,15332.0,17.2391,17.2568,17.2303,17.2568,15332.0
2015-11-30 12:45:00,19.54,19.55,19.53,19.53,10325.0,17.2568,17.2656,17.248,17.248,10325.0
2015-11-30 12:50:00,19.53,19.55,19.53,19.54,18040.0,17.248,17.2656,17.248,17.2568,18040.0
2015-11-30 12:55:00,19.54,19.54,19.51,19.51,12958.0,17.2568,17.2568,17.2303,17.2303,12958.0
2015-11-30 13:00:00,19.5,19.53,19.5,19.53,20952.0,17.2215,17.248,17.2215,17.248,20952.0
2015-11-30 13:05:00,19.52,19.54,19.51,19.52,16945.0,17.2391,17.2568,17.2303,17.2391,16945.0
2015-11-30 13:10:00,19.53,19.53,19.5,19.5,7700.0,17.248,17.248,17.2215,17.2215,7700.0
2015-11-30 13:15:00,19.5,19.51,19.5,19.51,4271.0,17.2215,17.2303,17.2215,17.2303,4271.0
2015-11-30 13:20:00,19.5,19.51,19.48,19.48,28177.0,17.2215,17.2303,17.2038,17.2038,28177.0
2015-11-30 13:25:00,19.48,19.49,19.45,19.46,40000.0,17.2038,17.2126,17.1773,17.1861,40000.0
2015-11-30 13:30:00,19.46,19.47,19.42,19.44,40003.0,17.1861,17.195,17.1508,17.1685,40003.0
2015-11-30 13:35:00,19.45,19.45,19.43,19.44,28134.0,17.1773,17.1773,17.1596,17.1685,28134.0
2015-11-30 13:40:00,19.43,19.46,19.43,19.43,24452.0,17.1596,17.1861,17.1596,17.1596,24452.0
2015-11-30 13:45:00,19.43,19.46,19.42,19.44,19968.0,17.1596,17.1861,17.1508,17.1685,19968.0
2015-11-30 13:50:00,19.44,19.46,19.44,19.46,16824.0,17.1685,17.1861,17.1685,17.1861,16824.0
2015-11-30 13:55:00,19.45,19.47,19.44,19.44,15400.0,17.1773,17.195,17.1685,17.1685,15400.0
2015-11-30 14:00:00,19.44,19.47,19.44,19.46,16864.0,17.1685,17.195,17.1685,17.1861,16864.0
2015-11-30 14:05:00,19.47,19.48,19.46,19.48,19335.0,17.195,17.2038,17.1861,17.2038,19335.0
2015-11-30 14:10:00,19.48,19.49,19.47,19.48,15670.0,17.2038,17.2126,17.195,17.2038,15670.0
2015-11-30 14:15:00,19.48,19.48,19.44,19.45,25823.0,17.2038,17.2038,17.1685,17.1773,25823.0
2015-11-30 14:20:00,19.44,19.45,19.42,19.45,26840.0,17.1685,17.1773,17.1508,17.1773,26840.0
2015-11-30 14:25:00,19.44,19.44,19.42,19.42,30490.0,17.1685,17.1685,17.1508,17.1508,30490.0
2015-11-30 14:30:00,19.43,19.46,19.42,19.45,30385.0,17.1596,17.1861,17.1508,17.1773,30385.0
2015-11-30 14:35:00,19.44,19.45,19.42,19.44,31893.0,17.1685,17.1773,17.1508,17.1685,31893.0
2015-11-30 14:40:00,19.43,19.47,19.42,19.47,22403.0,17.1596,17.195,17.1508,17.195,22403.0
2015-11-30 14:45:00,19.47,19.48,19.45,19.47,17462.0,17.195,17.2038,17.1773,17.195,17462.0
2015-11-30 14:50:00,19.47,19.47,19.46,19.47,10983.0,17.195,17.195,17.1861,17.195,10983.0
2015-11-30 14:55:00,19.46,19.49,19.46,19.47,25830.0,17.1861,17.2126,17.1861,17.195,25830.0
2015-11-30 15:00:00,19.47,19.47,19.44,19.46,21248.0,17.195,17.195,17.1685,17.1861,21248.0
2015-11-30 15:05:00,19.46,19.46,19.44,19.45,12974.0,17.1861,17.1861,17.1685,17.1773,12974.0
2015-11-30 15:10:00,19.45,19.45,19.43,19.43,23259.0,17.1773,17.1773,17.1596,17.1596,23259.0
2015-11-30 15:15:00,19.44,19.46,19.43,19.44,46213.0,17.1685,17.1861,17.1596,17.1685,46213.0
2015-11-30 15:20:00,19.44,19.47,19.42,19.42,43638.0,17.1685,17.195,17.1508,17.1508,43638.0
2015-11-30 15:25:00,19.42,19.44,19.42,19.44,27789.0,17.1508,17.1685,17.1508,17.1685,27789.0
2015-11-30 15:30:00,19.44,19.48,19.43,19.46,63506.0,17.1685,17.2038,17.1596,17.1861,63506.0
2015-11-30 15:35:00,19.46,19.46,19.44,19.45,23850.0,17.1861,17.1861,17.1685,17.1773,23850.0
2015-11-30 15:40:00,19.44,19.48,19.44,19.46,79528.0,17.1685,17.2038,17.1685,17.1861,79528.0
2015-11-30 15:45:00,19.45,19.51,19.45,19.51,197874.0,17.1773,17.2303,17.1773,17.2303,197874.0
2015-11-30 15:50:00,19.51,19.52,19.5,19.51,58404.0,17.2303,17.2391,17.2215,17.2303,58404.0
2015-11-30 15:55:00,19.51,19.51,19.49,19.49,362330.0,17.2303,17.2303,17.2126,17.2126,362330.0
2015-12-01 09:30:00,19.55,19.62,19.53,19.6,57618.0,17.2656,17.3274,17.248,17.3098,57618.0
2015-12-01 09:35:00,19.6,19.61,19.57,19.6,23075.0,17.3098,17.3186,17.2833,17.3098,23075.0
2015-12-01 09:40:00,19.59,19.65,19.59,19.59,123191.0,17.3009,17.3539,17.3009,17.3009,123191.0
2015-12-01 09:45:00,19.59,19.6,19.53,19.54,47680.0,17.3009,17.3098,17.248,17.2568,47680.0
2015-12-01 09:50:00,19.54,19.57,19.49,19.53,44098.0,17.2568,17.2833,17.2126,17.248,44098.0
2015-12-01 09:55:00,19.53,19.54,19.46,19.5,73941.0,17.248,17.2568,17.1861,17.2215,73941.0
2015-12-01 10:00:00,19.5,19.51,19.41,19.42,77763.0,17.2215,17.2303,17.142,17.1508,77763.0
2015-12-01 10:05:00,19.43,19.45,19.4,19.44,41770.0,17.1596,17.1773,17.1331,17.1685,41770.0
2015-12-01 10:10:00,19.44,19.49,19.44,19.45,21084.0,17.1685,17.2126,17.1685,17.1773,21084.0
2015-12-01 10:15:00,19.46,19.46,19.39,19.43,40690.0,17.1861,17.1861,17.1243,17.1596,40690.0
2015-12-01 10:20:00,19.44,19.44,19.39,19.43,24453.0,17.1685,17.1685,17.1243,17.1596,24453.0
2015-12-01 10:25:00,19.43,19.52,19.42,19.51,22997.0,17.1596,17.2391,17.1508,17.2303,22997.0
2015-12-01 10:30:00,19.5,19.54,19.49,19.52,25618.0,17.2215,17.2568,17.2126,17.2391,25618.0
2015-12-01 10:35:00,19.52,19.55,19.49,19.49,49360.0,17.2391,17.2656,17.2126,17.2126,49360.0
2015-12-01 10:40:00,19.49,19.49,19.46,19.48,25615.0,17.2126,17.2126,17.1861,17.2038,25615.0
2015-12-01 10:45:00,19.47,19.48,19.44,19.46,30849.0,17.195,17.2038,17.1685,17.1861,30849.0
2015-12-01 10:50:00,19.46,19.46,19.44,19.45,22153.0,17.1861,17.1861,17.1685,17.1773,22153.0
2015-12-01 10:55:00,19.45,19.47,19.44,19.47,5766.0,17.1773,17.195,17.1685,17.195,5766.0
2015-12-01 11:00:00,19.46,19.49,19.46,19.49,14645.0,17.1861,17.2126,17.1861,17.2126,14645.0
2015-12-01 11:05:00,19.48,19.49,19.47,19.48,23248.0,17.2038,17.2126,17.195,17.2038,23248.0
2015-12-01 11:10:00,19.48,19.5,19.47,19.48,28939.0,17.2038,17.2215,17.195,17.2038,28939.0
2015-12-01 11:15:00,19.48,19.48,19.46,19.47,14645.0,17.2038,17.2038,17.1861,17.195,14645.0
2015-12-01 11:20:00,19.47,19.51,19.46,19.48,59799.0,17.195,17.2303,17.1861,17.2038,59799.0
2015-12-01 11:25:00,19.48,19.49,19.45,19.46,20902.0,17.2038,17.2126,17.1773,17.1861,20902.0
2015-12-01 11:30:00,19.46,19.47,19.41,19.42,120344.0,17.1861,17.195,17.142,17.1508,120344.0
2015-12-01 11:35:00,19.42,19.42,19.38,19.39,24169.0,17.1508,17.1508,17.1155,17.1243,24169.0
2015-12-01 11:40:00,19.39,19.41,19.39,19.4,39015.0,17.1243,17.142,17.1243,17.1331,39015.0
2015-12-01 11:45:00,19.39,19.4,19.36,19.38,34910.0,17.1243,17.1331,17.0978,17.1155,34910.0
2015-12-01 11:50:00,19.38,19.39,19.35,19.35,27245.0,17.1155,17.1243,17.089,17.089,27245.0
2015-12-01 11:55:00,19.35,19.36,19.34,19.35,39520.0,17.089,17.0978,17.0802,17.089,39520.0
2015-12-01 12:00:00,19.36,19.38,19.35,19.37,47294.0,17.0978,17.1155,17.089,17.1067,47294.0
2015-12-01 12:05:00,19.36,19.39,19.35,19.39,39889.0,17.0978,17.1243,17.089,17.1243,39889.0
2015-12-01 12:10:00,19.38,19.4,19.37,19.38,47435.0,17.1155,17.1331,17.1067,17.1155,47435.0
2015-12-01 12:15:00,19.37,19.38,19.36,19.37,30036.0,17.1067,17.1155,17.0978,17.1067,30036.0
2015-12-01 12:20:00,19.36,19.4,19.35,19.4,25318.0,17.0978,17.1331,17.089,17.1331,25318.0
2015-12-01 12:25:00,19.41,19.44,19.39,19.43,29433.0,17.142,17.1685,17.1243,17.1596,29433.0
2015-12-01 12:30:00,19.44,19.46,19.42,19.43,29551.0,17.1685,17.1861,17.1508,17.1596,29551.0
2015-12-01 12:35:00,19.44,19.44,19.4,19.44,41373.0,17.1685,17.1685,17.1331,17.1685,41373.0
2015-12-01 12:40:00,19.43,19.47,19.43,19.46,32282.0,17.1596,17.195,17.1596,17.1861,32282.0
2015-12-01 12:45:00,19.46,19.51,19.46,19.51,25174.0,17.1861,17.2303,17.1861,17.2303,25174.0
2015-12-01 12:50:00,19.51,19.52,19.49,19.5,24985.0,17.2303,17.2391,17.2126,17.2215,24985.0
2015-12-01 12:55:00,19.5,19.53,19.49,19.52,80262.0,17.2215,17.248,17.2126,17.2391,80262.0
2015-12-01 13:00:00,19.52,19.53,19.52,19.52,11710.0,17.2391,17.248,17.2391,17.2391,11710.0
2015-12-01 13:05:00,19.52,19.53,19.49,19.5,55315.0,17.2391,17.248,17.2126,17.2215,55315.0
2015-12-01 13:10:00,19.51,19.52,19.5,19.51,56500.0,17.2303,17.2391,17.2215,17.2303,56500.0
2015-12-01 13:15:00,19.52,19.54,19.51,19.53,20862.0,17.2391,17.2568,17.2303,17.248,20862.0
2015-12-01 13:20:00,19.53,19.53,19.52,19.53,3641.0,17.248,17.248,17.2391,17.248,3641.0
2015-12-01 13:25:00,19.52,19.53,19.5,19.51,16654.0,17.2391,17.248,17.2215,17.2303,16654.0
2015-12-01 13:30:00,19.51,19.53,19.5,19.53,21545.0,17.2303,17.248,17.2215,17.248,21545.0
2015-12-01 13:35:00,19.53,19.58,19.53,19.56,43356.0,17.248,17.2921,17.248,17.2745,43356.0
2015-12-01 13:40:00,19.56,19.59,19.56,19.58,16099.0,17.2745,17.3009,17.2745,17.2921,16099.0
2015-12-01 13:45:00,19.59,19.6,19.57,19.6,33524.0,17.3009,17.3098,17.2833,17.3098,33524.0
2015-12-01 13:50:00,19.6,19.6,19.55,19.56,96364.0,17.3098,17.3098,17.2656,17.2745,96364.0
2015-12-01 13:55:00,19.56,19.57,19.55,19.55,10194.0,17.2745,17.2833,17.2656,17.2656,10194.0
2015-12-01 14:00:00,19.55,19.59,19.55,19.59,27242.0,17.2656,17.3009,17.2656,17.3009,27242.0
2015-12-01 14:05:00,19.58,19.62,19.58,19.62,18437.0,17.2921,17.3274,17.2921,17.3274,18437.0
2015-12-01 14:10:00,19.61,19.62,19.59,19.6,39423.0,17.3186,17.3274,17.3009,17.3098,39423.0
2015-12-01 14:15:00,19.6,19.61,19.59,19.59,41611.0,17.3098,17.3186,17.3009,17.3009,41611.0
2015-12-01 14:20:00,19.6,19.62,19.59,19.61,46588.0,17.3098,17.3274,17.3009,17.3186,46588.0
2015-12-01 14:25:00,19.61,19.63,19.61,19.61,32372.0,17.3186,17.3363,17.3186,17.3186,32372.0
2015-12-01 14:30:00,19.61,19.62,19.61,19.61,4600.0,17.3186,17.3274,17.3186,17.3186,4600.0
2015-12-01 14:35:00,19.62,19.63,19.61,19.62,22612.0,17.3274,17.3363,17.3186,17.3274,22612.0
2015-12-01 14:40:00,19.63,19.66,19.62,19.66,21010.0,17.3363,17.3628,17.3274,17.3628,21010.0
2015-12-01 14:45:00,19.65,19.69,19.65,19.67,37964.0,17.3539,17.3893,17.3539,17.3716,37964.0
2015-12-01 14:50:00,19.67,19.68,19.67,19.68,4095.0,17.3716,17.3804,17.3716,17.3804,4095.0
2015-12-01 14:55:00,19.68,19.68,19.67,19.68,5600.0,17.3804,17.3804,17.3716,17.3804,5600.0
2015-12-01 15:00:00,19.68,19.68,19.66,19.66,20566.0,17.3804,17.3804,17.3628,17.3628,20566.0
2015-12-01 15:05:00,19.67,19.67,19.66,19.67,7494.0,17.3716,17.3716,17.3628,17.3716,7494.0
2015-12-01 15:10:00,19.67,19.67,19.66,19.67,7898.0,17.3716,17.3716,17.3628,17.3716,7898.0
2015-12-01 15:15:00,19.66,19.67,19.63,19.65,55733.0,17.3628,17.3716,17.3363,17.3539,55733.0
2015-12-01 15:20:00,19.65,19.67,19.65,19.67,38240.0,17.3539,17.3716,17.3539,17.3716,38240.0
2015-12-01 15:25:00,19.67,19.7,19.67,19.7,40317.0,17.3716,17.3981,17.3716,17.3981,40317.0
2015-12-01 15:30:00,19.69,19.7,19.65,19.68,105023.0,17.3893,17.3981,17.3539,17.3804,105023.0
2015-12-01 15:35:00,19.68,19.68,19.65,19.65,56371.0,17.3804,17.3804,17.3539,17.3539,56371.0
2015-12-01 15:40:00,19.65,19.66,19.62,19.64,109909.0,17.3539,17.3628,17.3274,17.3451,109909.0
2015-12-01 15:45:00,19.64,19.64,19.62,19.62,101418.0,17.3451,17.3451,17.3274,17.3274,101418.0
2015-12-01 15:50:00,19.62,19.63,19.62,19.62,98450.0,17.3274,17.3363,17.3274,17.3274,98450.0
2015-12-01 15:55:00,19.62,19.66,19.62,19.65,309248.0,17.3274,17.3628,17.3274,17.3539,309248.0
2015-12-02 09:30:00,19.66,19.66,19.57,19.61,41249.0,17.3628,17.3628,17.2833,17.3186,41249.0
2015-12-02 09:35:00,19.61,19.7,19.61,19.68,40458.0,17.3186,17.3981,17.3186,17.3804,40458.0
2015-12-02 09:40:00,19.68,19.7,19.63,19.64,33215.0,17.3804,17.3981,17.3363,17.3451,33215.0
2015-12-02 09:45:00,19.64,19.65,19.62,19.63,35451.0,17.3451,17.3539,17.3274,17.3363,35451.0
2015-12-02 09:50:00,19.63,19.63,19.57,19.57,21106.0,17.3363,17.3363,17.2833,17.2833,21106.0
2015-12-02 09:55:00,19.57,19.59,19.55,19.59,27568.0,17.2833,17.3009,17.2656,17.3009,27568.0
2015-12-02 10:00:00,19.59,19.6,19.56,19.57,37747.0,17.3009,17.3098,17.2745,17.2833,37747.0
2015-12-02 10:05:00,19.56,19.56,19.52,19.52,25289.0,17.2745,17.2745,17.2391,17.2391,25289.0
2015-12-02 10:10:00,19.52,19.55,19.51,19.52,30579.0,17.2391,17.2656,17.2303,17.2391,30579.0
2015-12-02 10:15:00,19.52,19.59,19.52,19.56,41350.0,17.2391,17.3009,17.2391,17.2745,41350.0
2015-12-02 10:20:00,19.56,19.59,19.55,19.59,21197.0,17.2745,17.3009,17.2656,17.3009,21197.0
2015-12-02 10:25:00,19.58,19.6,19.56,19.57,28535.0,17.2921,17.3098,17.2745,17.2833,28535.0
2015-12-02 10:30:00,19.58,19.58,19.55,19.57,21690.0,17.2921,17.2921,17.2656,17.2833,21690.0
2015-12-02 10:35:00,19.57,19.58,19.55,19.57,15164.0,17.2833,17.2921,17.2656,17.2833,15164.0
2015-12-02 10:40:00,19.58,19.61,19.57,19.61,23314.0,17.2921,17.3186,17.2833,17.3186,23314.0
2015-12-02 10:45:00,19.61,19.61,19.56,19.57,41724.0,17.3186,17.3186,17.2745,17.2833,41724.0
2015-12-02 10:50:00,19.57,19.6,19.56,19.56,14075.0,17.2833,17.3098,17.2745,17.2745,14075.0
2015-12-02 10:55:00,19.56,19.58,19.54,19.57,23484.0,17.2745,17.2921,17.2568,17.2833,23484.0
2015-12-02 11:00:00,19.57,19.58,19.53,19.56,32158.0,17.2833,17.2921,17.248,17.2745,32158.0
2015-12-02 11:05:00,19.56,19.56,19.54,19.55,18970.0,17.2745,17.2745,17.2568,17.2656,18970.0
2015-12-02 11:10:00,19.55,19.56,19.53,19.54,49206.0,17.2656,17.2745,17.248,17.2568,49206.0
2015-12-02 11:15:00,19.54,19.55,19.52,19.53,31254.0,17.2568,17.2656,17.2391,17.248,31254.0
2015-12-02 11:20:00,19.53,19.57,19.53,19.55,31713.0,17.248,17.2833,17.248,17.2656,31713.0
2015-12-02 11:25:00,19.55,19.55,19.53,19.55,29446.0,17.2656,17.2656,17.248,17.2656,29446.0
2015-12-02 11:30:00,19.55,19.55,19.51,19.53,37958.0,17.2656,17.2656,17.2303,17.248,37958.0
2015-12-02 11:35:00,19.52,19.53,19.46,19.48,57778.0,17.2391,17.248,17.1861,17.2038,57778.0
2015-12-02 11:40:00,19.48,19.49,19.46,19.47,21281.0,17.2038,17.2126,17.1861,17.195,21281.0
2015-12-02 11:45:00,19.48,19.5,19.47,19.5,14718.0,17.2038,17.2215,17.195,17.2215,14718.0
2015-12-02 11:50:00,19.49,19.5,19.45,19.48,22623.0,17.2126,17.2215,17.1773,17.2038,22623.0
2015-12-02 11:55:00,19.48,19.48,19.44,19.45,21795.0,17.2038,17.2038,17.1685,17.1773,21795.0
2015-12-02 12:00:00,19.44,19.49,19.44,19.46,23390.0,17.1685,17.2126,17.1685,17.1861,23390.0
2015-12-02 12:05:00,19.46,19.46,19.41,19.42,12321.0,17.1861,17.1861,17.142,17.1508,12321.0
2015-12-02 12:10:00,19.42,19.42,19.4,19.41,36233.0,17.1508,17.1508,17.1331,17.142,36233.0
2015-12-02 12:15:00,19.41,19.41,19.4,19.41,20358.0,17.142,17.142,17.1331,17.142,20358.0
2015-12-02 12:20:00,19.4,19.41,19.38,19.38,16009.0,17.1331,17.142,17.1155,17.1155,16009.0
2015-12-02 12:25:00,19.39,19.4,19.35,19.39,78061.0,17.1243,17.1331,17.089,17.1243,78061.0
2015-12-02 12:30:00,19.39,19.42,19.38,19.42,16963.0,17.1243,17.1508,17.1155,17.1508,16963.0
2015-12-02 12:35:00,19.42,19.42,19.38,19.38,50563.0,17.1508,17.1508,17.1155,17.1155,50563.0
2015-12-02 12:40:00,19.38,19.39,19.37,19.38,23152.0,17.1155,17.1243,17.1067,17.1155,23152.0
2015-12-02 12:45:00,19.38,19.38,19.35,19.36,23430.0,17.1155,17.1155,17.089,17.0978,23430.0
2015-12-02 12:50:00,19.35,19.36,19.28,19.29,122232.0,17.089,17.0978,17.0272,17.036,122232.0
2015-12-02 12:55:00,19.3,19.3,19.26,19.27,27273.0,17.0448,17.0448,17.0095,17.0183,27273.0
2015-12-02 13:00:00,19.26,19.28,19.24,19.25,42110.0,17.0095,17.0272,16.9918,17.0007,42110.0
2015-12-02 13:05:00,19.25,19.27,19.24,19.26,53685.0,17.0007,17.0183,16.9918,17.0095,53685.0
2015-12-02 13:10:00,19.26,19.27,19.24,19.27,47867.0,17.0095,17.0183,16.9918,17.0183,47867.0
2015-12-02 13:15:00,19.27,19.3,19.26,19.27,47505.0,17.0183,17.0448,17.0095,17.0183,47505.0
2015-12-02 13:20:00,19.27,19.33,19.26,19.33,29273.0,17.0183,17.0713,17.0095,17.0713,29273.0
2015-12-02 13:25:00,19.33,19.36,19.32,19.34,29181.0,17.0713,17.0978,17.0625,17.0802,29181.0
2015-12-02 13:30:00,19.34,19.36,19.3,19.3,17374.0,17.0802,17.0978,17.0448,17.0448,17374.0
2015-12-02 13:35:00,19.3,19.34,19.29,19.3,51635.0,17.0448,17.0802,17.036,17.0448,51635.0
2015-12-02 13:40:00,19.3,19.31,19.28,19.28,45611.0,17.0448,17.0537,17.0272,17.0272,45611.0
2015-12-02 13:45:00,19.28,19.29,19.26,19.27,35736.0,17.0272,17.036,17.0095,17.0183,35736.0
2015-12-02 13:50:00,19.27,19.27,19.22,19.22,154048.0,17.0183,17.0183,16.9742,16.9742,154048.0
2015-12-02 13:55:00,19.23,19.24,19.17,19.24,170799.0,16.983,16.9918,16.93,16.9918,170799.0
2015-12-02 14:00:00,19.24,19.24,19.19,19.21,39766.0,16.9918,16.9918,16.9477,16.9654,39766.0
2015-12-02 14:05:00,19.2,19.22,19.18,19.22,35229.0,16.9565,16.9742,16.9389,16.9742,35229.0
2015-12-02 14:10:00,19.22,19.22,19.2,19.22,24895.0,16.9742,16.9742,16.9565,16.9742,24895.0
2015-12-02 14:15:00,19.22,19.22,19.17,19.18,50569.0,16.9742,16.9742,16.93,16.9389,50569.0
2015-12-02 14:20:00,19.18,19.18,19.11,19.11,74617.0,16.9389,16.9389,16.877,16.877,74617.0
2015-12-02 14:25:00,19.11,19.12,19.04,19.12,492826.0,16.877,16.8859,16.8152,16.8859,492826.0
2015-12-02 14:30:00,19.12,19.16,19.12,19.16,56938.0,16.8859,16.9212,16.8859,16.9212,56938.0
2015-12-02 14:35:00,19.16,19.17,19.11,19.12,45696.0,16.9212,16.93,16.877,16.8859,45696.0
2015-12-02 14:40:00,19.11,19.12,19.1,19.11,43279.0,16.877,16.8859,16.8682,16.877,43279.0
2015-12-02 14:45:00,19.1,19.11,19.04,19.05,55478.0,16.8682,16.877,16.8152,16.824,55478.0
2015-12-02 14:50:00,19.06,19.06,19.02,19.03,69417.0,16.8329,16.8329,16.7976,16.8064,69417.0
2015-12-02 14:55:00,19.02,19.03,18.98,19.01,90106.0,16.7976,16.8064,16.7622,16.7887,90106.0
2015-12-02 15:00:00,19.01,19.01,18.99,19.0,49003.0,16.7887,16.7887,16.7711,16.7799,49003.0
2015-12-02 15:05:00,19.0,19.01,18.97,18.98,127808.0,16.7799,16.7887,16.7534,16.7622,127808.0
2015-12-02 15:10:00,18.98,18.99,18.94,18.97,202163.0,16.7622,16.7711,16.7269,16.7534,202163.0
2015-12-02 15:15:00,18.97,19.03,18.96,19.03,128650.0,16.7534,16.8064,16.7446,16.8064,128650.0
2015-12-02 15:20:00,19.03,19.06,19.0,19.05,95970.0,16.8064,16.8329,16.7799,16.824,95970.0
2015-12-02 15:25:00,19.06,19.06,19.03,19.04,102805.0,16.8329,16.8329,16.8064,16.8152,102805.0
2015-12-02 15:30:00,19.04,19.08,19.03,19.07,104046.0,16.8152,16.8505,16.8064,16.8417,104046.0
2015-12-02 15:35:00,19.08,19.08,19.03,19.07,87348.0,16.8505,16.8505,16.8064,16.8417,87348.0
2015-12-02 15:40:00,19.08,19.1,19.06,19.07,156638.0,16.8505,16.8682,16.8329,16.8417,156638.0
2015-12-02 15:45:00,19.07,19.1,19.04,19.05,203499.0,16.8417,16.8682,16.8152,16.824,203499.0
2015-12-02 15:50:00,19.05,19.07,19.05,19.07,133521.0,16.824,16.8417,16.824,16.8417,133521.0
2015-12-02 15:55:00,19.07,19.1,19.06,19.07,684170.0,16.8417,16.8682,16.8329,16.8417,684170.0
2015-12-03 09:30:00,19.2,19.25,19.11,19.23,67659.0,16.9565,17.0007,16.877,16.983,67659.0
2015-12-03 09:35:00,19.22,19.22,19.12,19.13,108509.0,16.9742,16.9742,16.8859,16.8947,108509.0
2015-12-03 09:40:00,19.14,19.23,19.13,19.2,47258.0,16.9035,16.983,16.8947,16.9565,47258.0
2015-12-03 09:45:00,19.2,19.21,19.1,19.14,107593.0,16.9565,16.9654,16.8682,16.9035,107593.0
2015-12-03 09:50:00,19.14,19.24,19.14,19.22,66141.0,16.9035,16.9918,16.9035,16.9742,66141.0
2015-12-03 09:55:00,19.21,19.25,19.2,19.21,53862.0,16.9654,17.0007,16.9565,16.9654,53862.0
2015-12-03 10:00:00,19.2,19.21,19.11,19.12,97078.0,16.9565,16.9654,16.877,16.8859,97078.0
2015-12-03 10:05:00,19.12,19.14,19.08,19.1,75249.0,16.8859,16.9035,16.8505,16.8682,75249.0
2015-12-03 10:10:00,19.1,19.11,19.07,19.09,50661.0,16.8682,16.877,16.8417,16.8594,50661.0
2015-12-03 10:15:00,19.09,19.13,19.06,19.07,48831.0,16.8594,16.8947,16.8329,16.8417,48831.0
2015-12-03 10:20:00,19.06,19.07,19.01,19.04,58669.0,16.8329,16.8417,16.7887,16.8152,58669.0
2015-12-03 10:25:00,19.03,19.09,19.03,19.05,48827.0,16.8064,16.8594,16.8064,16.824,48827.0
2015-12-03 10:30:00,19.05,19.1,19.03,19.07,51099.0,16.824,16.8682,16.8064,16.8417,51099.0
2015-12-03 10:35:00,19.08,19.08,19.02,19.04,29301.0,16.8505,16.8505,16.7976,16.8152,29301.0
2015-12-03 10:40:00,19.03,19.08,19.02,19.07,35935.0,16.8064,16.8505,16.7976,16.8417,35935.0
2015-12-03 10:45:00,19.07,19.11,19.06,19.1,38860.0,16.8417,16.877,16.8329,16.8682,38860.0
2015-12-03 10:50:00,19.1,19.11,19.07,19.09,35090.0,16.8682,16.877,16.8417,16.8594,35090.0
2015-12-03 10:55:00,19.09,19.09,19.06,19.06,30560.0,16.8594,16.8594,16.8329,16.8329,30560.0
2015-12-03 11:00:00,19.07,19.11,19.06,19.1,43704.0,16.8417,16.877,16.8329,16.8682,43704.0
2015-12-03 11:05:00,19.1,19.14,19.09,19.12,46101.0,16.8682,16.9035,16.8594,16.8859,46101.0
2015-12-03 11:10:00,19.12,19.15,19.11,19.12,34730.0,16.8859,16.9124,16.877,16.8859,34730.0
2015-12-03 11:15:00,19.12,19.15,19.11,19.13,34732.0,16.8859,16.9124,16.877,16.8947,34732.0
2015-12-03 11:20:00,19.13,19.14,19.1,19.11,26000.0,16.8947,16.9035,16.8682,16.877,26000.0
2015-12-03 11:25:00,19.1,19.11,19.08,19.1,31081.0,16.8682,16.877,16.8505,16.8682,31081.0
2015-12-03 11:30:00,19.11,19.11,19.07,19.07,42389.0,16.877,16.877,16.8417,16.8417,42389.0
2015-12-03 11:35:00,19.07,19.11,19.07,19.08,89292.0,16.8417,16.877,16.8417,16.8505,89292.0
2015-12-03 11:40:00,19.09,19.11,19.06,19.06,33788.0,16.8594,16.877,16.8329,16.8329,33788.0
2015-12-03 11:45:00,19.05,19.08,19.03,19.07,22924.0,16.824,16.8505,16.8064,16.8417,22924.0
2015-12-03 11:50:00,19.07,19.11,19.07,19.11,47394.0,16.8417,16.877,16.8417,16.877,47394.0
2015-12-03 11:55:00,19.11,19.13,19.1,19.12,19473.0,16.877,16.8947,16.8682,16.8859,19473.0
2015-12-03 12:00:00,19.12,19.13,19.1,19.11,39634.0,16.8859,16.8947,16.8682,16.877,39634.0
2015-12-03 12:05:00,19.11,19.12,19.09,19.1,25184.0,16.877,16.8859,16.8594,16.8682,25184.0
2015-12-03 12:10:00,19.09,19.1,19.06,19.07,19431.0,16.8594,16.8682,16.8329,16.8417,19431.0
2015-12-03 12:15:00,19.07,19.08,19.02,19.02,44470.0,16.8417,16.8505,16.7976,16.7976,44470.0
2015-12-03 12:20:00,19.03,19.04,19.01,19.03,41077.0,16.8064,16.8152,16.7887,16.8064,41077.0
2015-12-03 12:25:00,19.03,19.03,18.97,18.99,44704.0,16.8064,16.8064,16.7534,16.7711,44704.0
2015-12-03 12:30:00,18.99,19.0,18.96,18.98,22522.0,16.7711,16.7799,16.7446,16.7622,22522.0
2015-12-03 12:35:00,18.98,19.01,18.97,19.01,26625.0,16.7622,16.7887,16.7534,16.7887,26625.0
2015-12-03 12:40:00,19.0,19.02,18.99,19.02,34850.0,16.7799,16.7976,16.7711,16.7976,34850.0
2015-12-03 12:45:00,19.02,19.05,19.01,19.03,47354.0,16.7976,16.824,16.7887,16.8064,47354.0
2015-12-03 12:50:00,19.03,19.07,19.03,19.07,19619.0,16.8064,16.8417,16.8064,16.8417,19619.0
2015-12-03 12:55:00,19.07,19.07,19.04,19.05,40946.0,16.8417,16.8417,16.8152,16.824,40946.0
2015-12-03 13:00:00,19.05,19.06,19.01,19.03,36820.0,16.824,16.8329,16.7887,16.8064,36820.0
2015-12-03 13:05:00,19.03,19.04,19.02,19.04,27220.0,16.8064,16.8152,16.7976,16.8152,27220.0
2015-12-03 13:10:00,19.04,19.06,19.03,19.04,19108.0,16.8152,16.8329,16.8064,16.8152,19108.0
2015-12-03 13:15:00,19.04,19.09,19.03,19.09,14481.0,16.8152,16.8594,16.8064,16.8594,14481.0
2015-12-03 13:20:00,19.09,19.11,19.06,19.1,26190.0,16.8594,16.877,16.8329,16.8682,26190.0
2015-12-03 13:25:00,19.09,19.14,19.09,19.1,24823.0,16.8594,16.9035,16.8594,16.8682,24823.0
2015-12-03 13:30:00,19.11,19.11,19.08,19.09,12011.0,16.877,16.877,16.8505,16.8594,12011.0
2015-12-03 13:35:00,19.09,19.11,19.05,19.05,39968.0,16.8594,16.877,16.824,16.824,39968.0
2015-12-03 13:40:00,19.05,19.06,19.0,19.0,35362.0,16.824,16.8329,16.7799,16.7799,35362.0
2015-12-03 13:45:00,19.01,19.01,18.92,18.93,82456.0,16.7887,16.7887,16.7092,16.7181,82456.0
2015-12-03 13:50:00,18.93,18.95,18.91,18.95,32722.0,16.7181,16.7357,16.7004,16.7357,32722.0
2015-12-03 13:55:00,18.94,18.95,18.91,18.91,38720.0,16.7269,16.7357,16.7004,16.7004,38720.0
2015-12-03 14:00:00,18.91,18.92,18.85,18.86,43538.0,16.7004,16.7092,16.6474,16.6562,43538.0
2015-12-03 14:05:00,18.86,18.87,18.81,18.84,73980.0,16.6562,16.6651,16.6121,16.6386,73980.0
2015-12-03 14:10:00,18.85,18.93,18.84,18.92,22116.0,16.6474,16.7181,16.6386,16.7092,22116.0
2015-12-03 14:15:00,18.92,18.95,18.91,18.93,50328.0,16.7092,16.7357,16.7004,16.7181,50328.0
2015-12-03 14:20:00,18.93,18.93,18.87,18.87,27885.0,16.7181,16.7181,16.6651,16.6651,27885.0
2015-12-03 14:25:00,18.87,18.87,18.79,18.8,72967.0,16.6651,16.6651,16.5944,16.6033,72967.0
2015-12-03 14:30:00,18.8,18.8,18.74,18.75,70789.0,16.6033,16.6033,16.5503,16.5591,70789.0
2015-12-03 14:35:00,18.75,18.77,18.73,18.77,25613.0,16.5591,16.5768,16.5414,16.5768,25613.0
2015-12-03 14:40:00,18.78,18.79,18.76,18.78,32480.0,16.5856,16.5944,16.5679,16.5856,32480.0
2015-12-03 14:45:00,18.77,18.8,18.75,18.8,34166.0,16.5768,16.6033,16.5591,16.6033,34166.0
2015-12-03 14:50:00,18.8,18.85,18.8,18.85,34702.0,16.6033,16.6474,16.6033,16.6474,34702.0
2015-12-03 14:55:00,18.85,18.91,18.85,18.91,39188.0,16.6474,16.7004,16.6474,16.7004,39188.0
2015-12-03 15:00:00,18.91,18.93,18.89,18.9,158675.0,16.7004,16.7181,16.6827,16.6916,158675.0
2015-12-03 15:05:00,18.91,18.91,18.87,18.88,53186.0,16.7004,16.7004,16.6651,16.6739,53186.0
2015-12-03 15:10:00,18.87,18.9,18.87,18.89,69220.0,16.6651,16.6916,16.6651,16.6827,69220.0
2015-12-03 15:15:00,18.89,18.89,18.85,18.86,48511.0,16.6827,16.6827,16.6474,16.6562,48511.0
2015-12-03 15:20:00,18.85,18.89,18.83,18.89,44597.0,16.6474,16.6827,16.6298,16.6827,44597.0
2015-12-03 15:25:00,18.89,18.89,18.87,18.87,66631.0,16.6827,16.6827,16.6651,16.6651,66631.0
2015-12-03 15:30:00,18.88,18.88,18.82,18.86,69107.0,16.6739,16.6739,16.6209,16.6562,69107.0
2015-12-03 15:35:00,18.85,18.94,18.83,18.93,91340.0,16.6474,16.7269,16.6298,16.7181,91340.0
2015-12-03 15:40:00,18.93,18.93,18.87,18.87,95850.0,16.7181,16.7181,16.6651,16.6651,95850.0
2015-12-03 15:45:00,18.87,18.87,18.84,18.85,163640.0,16.6651,16.6651,16.6386,16.6474,163640.0
2015-12-03 15:50:00,18.85,18.87,18.84,18.86,208052.0,16.6474,16.6651,16.6386,16.6562,208052.0
2015-12-03 15:55:00,18.86,18.89,18.83,18.89,508264.0,16.6562,16.6827,16.6298,16.6827,508264.0
2015-12-04 09:30:00,19.01,19.07,18.93,18.93,65648.0,16.7887,16.8417,16.7181,16.7181,65648.0
2015-12-04 09:35:00,18.94,18.95,18.88,18.93,97653.0,16.7269,16.7357,16.6739,16.7181,97653.0
2015-12-04 09:40:00,18.94,19.05,18.94,19.05,61723.0,16.7269,16.824,16.7269,16.824,61723.0
2015-12-04 09:45:00,19.05,19.19,19.04,19.17,43987.0,16.824,16.9477,16.8152,16.93,43987.0
2015-12-04 09:50:00,19.16,19.23,19.16,19.18,97101.0,16.9212,16.983,16.9212,16.9389,97101.0
2015-12-04 09:55:00,19.17,19.18,19.1,19.1,15541.0,16.93,16.9389,16.8682,16.8682,15541.0
2015-12-04 10:00:00,19.11,19.14,19.1,19.12,50974.0,16.877,16.9035,16.8682,16.8859,50974.0
2015-12-04 10:05:00,19.12,19.12,19.08,19.09,43840.0,16.8859,16.8859,16.8505,16.8594,43840.0
2015-12-04 10:10:00,19.1,19.17,19.09,19.16,49187.0,16.8682,16.93,16.8594,16.9212,49187.0
2015-12-04 10:15:00,19.15,19.18,19.12,19.17,52103.0,16.9124,16.9389,16.8859,16.93,52103.0
2015-12-04 10:20:00,19.17,19.19,19.15,19.18,19255.0,16.93,16.9477,16.9124,16.9389,19255.0
2015-12-04 10:25:00,19.19,19.2,19.18,19.19,30367.0,16.9477,16.9565,16.9389,16.9477,30367.0
2015-12-04 10:30:00,19.18,19.2,19.16,19.2,35182.0,16.9389,16.9565,16.9212,16.9565,35182.0
2015-12-04 10:35:00,19.2,19.24,19.18,19.23,68838.0,16.9565,16.9918,16.9389,16.983,68838.0
2015-12-04 10:40:00,19.23,19.24,19.16,19.17,47405.0,16.983,16.9918,16.9212,16.93,47405.0
2015-12-04 10:45:00,19.17,19.19,19.12,19.13,61027.0,16.93,16.9477,16.8859,16.8947,61027.0
2015-12-04 10:50:00,19.13,19.15,19.09,19.1,42876.0,16.8947,16.9124,16.8594,16.8682,42876.0
2015-12-04 10:55:00,19.09,19.14,19.09,19.13,40050.0,16.8594,16.9035,16.8594,16.8947,40050.0
2015-12-04 11:00:00,19.12,19.14,19.09,19.1,32493.0,16.8859,16.9035,16.8594,16.8682,32493.0
2015-12-04 11:05:00,19.11,19.13,19.07,19.09,41915.0,16.877,16.8947,16.8417,16.8594,41915.0
2015-12-04 11:10:00,19.08,19.08,19.05,19.05,38512.0,16.8505,16.8505,16.824,16.824,38512.0
2015-12-04 11:15:00,19.05,19.07,19.05,19.05,14679.0,16.824,16.8417,16.824,16.824,14679.0
2015-12-04 11:20:00,19.05,19.09,19.04,19.09,44650.0,16.824,16.8594,16.8152,16.8594,44650.0
2015-12-04 11:25:00,19.09,19.11,19.06,19.07,35587.0,16.8594,16.877,16.8329,16.8417,35587.0
2015-12-04 11:30:00,19.06,19.1,19.06,19.1,23045.0,16.8329,16.8682,16.8329,16.8682,23045.0
2015-12-04 11:35:00,19.11,19.15,19.1,19.14,50079.0,16.877,16.9124,16.8682,16.9035,50079.0
2015-12-04 11:40:00,19.13,19.14,19.1,19.13,23999.0,16.8947,16.9035,16.8682,16.8947,23999.0
2015-12-04 11:45:00,19.13,19.15,19.12,19.13,47482.0,16.8947,16.9124,16.8859,16.8947,47482.0
2015-12-04 11:50:00,19.13,19.15,19.12,19.14,49776.0,16.8947,16.9124,16.8859,16.9035,49776.0
2015-12-04 11:55:00,19.13,19.15,19.12,19.14,18057.0,16.8947,16.9124,16.8859,16.9035,18057.0
2015-12-04 12:00:00,19.15,19.15,19.11,19.12,31780.0,16.9124,16.9124,16.877,16.8859,31780.0
2015-12-04 12:05:00,19.12,19.16,19.12,19.16,33269.0,16.8859,16.9212,16.8859,16.9212,33269.0
2015-12-04 12:10:00,19.16,19.21,19.15,19.2,48406.0,16.9212,16.9654,16.9124,16.9565,48406.0
2015-12-04 12:15:00,19.2,19.2,19.16,19.16,31010.0,16.9565,16.9565,16.9212,16.9212,31010.0
2015-12-04 12:20:00,19.17,19.19,19.16,19.18,16333.0,16.93,16.9477,16.9212,16.9389,16333.0
2015-12-04 12:25:00,19.18,19.2,19.16,19.17,23449.0,16.9389,16.9565,16.9212,16.93,23449.0
2015-12-04 12:30:00,19.18,19.23,19.18,19.23,37019.0,16.9389,16.983,16.9389,16.983,37019.0
2015-12-04 12:35:00,19.23,19.26,19.21,19.24,39654.0,16.983,17.0095,16.9654,16.9918,39654.0
2015-12-04 12:40:00,19.25,19.26,19.24,19.25,35981.0,17.0007,17.0095,16.9918,17.0007,35981.0
2015-12-04 12:45:00,19.25,19.25,19.24,19.24,2100.0,17.0007,17.0007,16.9918,16.9918,2100.0
2015-12-04 12:50:00,19.25,19.26,19.22,19.22,41613.0,17.0007,17.0095,16.9742,16.9742,41613.0
2015-12-04 12:55:00,19.22,19.29,19.22,19.28,51451.0,16.9742,17.036,16.9742,17.0272,51451.0
2015-12-04 13:00:00,19.27,19.31,19.27,19.31,22776.0,17.0183,17.0537,17.0183,17.0537,22776.0
2015-12-04 13:05:00,19.32,19.36,19.31,19.35,33694.0,17.0625,17.0978,17.0537,17.089,33694.0
2015-12-04 13:10:00,19.34,19.37,19.34,19.35,43935.0,17.0802,17.1067,17.0802,17.089,43935.0
2015-12-04 13:15:00,19.35,19.37,19.32,19.34,110310.0,17.089,17.1067,17.0625,17.0802,110310.0
2015-12-04 13:20:00,19.35,19.36,19.32,19.32,20560.0,17.089,17.0978,17.0625,17.0625,20560.0
2015-12-04 13:25:00,19.31,19.34,19.31,19.34,18964.0,17.0537,17.0802,17.0537,17.0802,18964.0
2015-12-04 13:30:00,19.34,19.36,19.33,19.35,25790.0,17.0802,17.0978,17.0713,17.089,25790.0
2015-12-04 13:35:00,19.35,19.39,19.35,19.38,36678.0,17.089,17.1243,17.089,17.1155,36678.0
2015-12-04 13:40:00,19.39,19.42,19.39,19.41,40913.0,17.1243,17.1508,17.1243,17.142,40913.0
2015-12-04 13:45:00,19.4,19.43,19.39,19.43,32434.0,17.1331,17.1596,17.1243,17.1596,32434.0
2015-12-04 13:50:00,19.43,19.46,19.41,19.45,79041.0,17.1596,17.1861,17.142,17.1773,79041.0
2015-12-04 13:55:00,19.46,19.46,19.42,19.43,43441.0,17.1861,17.1861,17.1508,17.1596,43441.0
2015-12-04 14:00:00,19.43,19.43,19.4,19.42,37204.0,17.1596,17.1596,17.1331,17.1508,37204.0
2015-12-04 14:05:00,19.41,19.42,19.38,19.39,24578.0,17.142,17.1508,17.1155,17.1243,24578.0
2015-12-04 14:10:00,19.39,19.4,19.37,19.37,12670.0,17.1243,17.1331,17.1067,17.1067,12670.0
2015-12-04 14:15:00,19.37,19.38,19.34,19.34,22493.0,17.1067,17.1155,17.0802,17.0802,22493.0
2015-12-04 14:20:00,19.34,19.35,19.33,19.33,30031.0,17.0802,17.089,17.0713,17.0713,30031.0
2015-12-04 14:25:00,19.33,19.37,19.33,19.36,25743.0,17.0713,17.1067,17.0713,17.0978,25743.0
2015-12-04 14:30:00,19.36,19.38,19.34,19.38,23639.0,17.0978,17.1155,17.0802,17.1155,23639.0
2015-12-04 14:35:00,19.38,19.39,19.37,19.38,17481.0,17.1155,17.1243,17.1067,17.1155,17481.0
2015-12-04 14:40:00,19.37,19.39,19.37,19.38,25141.0,17.1067,17.1243,17.1067,17.1155,25141.0
2015-12-04 14:45:00,19.39,19.42,19.38,19.41,50132.0,17.1243,17.1508,17.1155,17.142,50132.0
2015-12-04 14:50:00,19.42,19.43,19.4,19.41,22582.0,17.1508,17.1596,17.1331,17.142,22582.0
2015-12-04 14:55:00,19.41,19.43,19.41,19.41,17458.0,17.142,17.1596,17.142,17.142,17458.0
2015-12-04 15:00:00,19.42,19.42,19.38,19.39,40687.0,17.1508,17.1508,17.1155,17.1243,40687.0
2015-12-04 15:05:00,19.39,19.43,19.39,19.42,25906.0,17.1243,17.1596,17.1243,17.1508,25906.0
2015-12-04 15:10:00,19.42,19.45,19.41,19.42,52026.0,17.1508,17.1773,17.142,17.1508,52026.0
2015-12-04 15:15:00,19.42,19.43,19.39,19.41,45887.0,17.1508,17.1596,17.1243,17.142,45887.0
2015-12-04 15:20:00,19.41,19.41,19.34,19.34,37802.0,17.142,17.142,17.0802,17.0802,37802.0
2015-12-04 15:25:00,19.34,19.36,19.33,19.35,50753.0,17.0802,17.0978,17.0713,17.089,50753.0
2015-12-04 15:30:00,19.35,19.36,19.33,19.36,66134.0,17.089,17.0978,17.0713,17.0978,66134.0
2015-12-04 15:35:00,19.34,19.36,19.33,19.35,71718.0,17.0802,17.0978,17.0713,17.089,71718.0
2015-12-04 15:40:00,19.35,19.39,19.34,19.39,109306.0,17.089,17.1243,17.0802,17.1243,109306.0
2015-12-04 15:45:00,19.39,19.39,19.38,19.39,47699.0,17.1243,17.1243,17.1155,17.1243,47699.0
2015-12-04 15:50:00,19.39,19.41,19.38,19.39,119804.0,17.1243,17.142,17.1155,17.1243,119804.0
2015-12-04 15:55:00,19.39,19.43,19.39,19.41,393904.0,17.1243,17.1596,17.1243,17.142,393904.0
2015-12-07 09:30:00,19.33,19.42,19.3,19.3,37508.0,17.0713,17.1508,17.0448,17.0448,37508.0
2015-12-07 09:35:00,19.3,19.36,19.29,19.35,47687.0,17.0448,17.0978,17.036,17.089,47687.0
2015-12-07 09:40:00,19.36,19.39,19.31,19.32,52216.0,17.0978,17.1243,17.0537,17.0625,52216.0
2015-12-07 09:45:00,19.32,19.39,19.3,19.36,61976.0,17.0625,17.1243,17.0448,17.0978,61976.0
2015-12-07 09:50:00,19.35,19.35,19.24,19.25,44461.0,17.089,17.089,16.9918,17.0007,44461.0
2015-12-07 09:55:00,19.24,19.3,19.23,19.27,78728.0,16.9918,17.0448,16.983,17.0183,78728.0
2015-12-07 10:00:00,19.28,19.37,19.26,19.36,48773.0,17.0272,17.1067,17.0095,17.0978,48773.0
2015-12-07 10:05:00,19.37,19.4,19.33,19.4,48434.0,17.1067,17.1331,17.0713,17.1331,48434.0
2015-12-07 10:10:00,19.39,19.41,19.37,19.38,31983.0,17.1243,17.142,17.1067,17.1155,31983.0
2015-12-07 10:15:00,19.38,19.43,19.38,19.42,29229.0,17.1155,17.1596,17.1155,17.1508,29229.0
2015-12-07 10:20:00,19.42,19.43,19.39,19.42,41529.0,17.1508,17.1596,17.1243,17.1508,41529.0
2015-12-07 10:25:00,19.42,19.42,19.32,19.36,34273.0,17.1508,17.1508,17.0625,17.0978,34273.0
2015-12-07 10:30:00,19.35,19.35,19.31,19.32,33864.0,17.089,17.089,17.0537,17.0625,33864.0
2015-12-07 10:35:00,19.32,19.34,19.31,19.33,24513.0,17.0625,17.0802,17.0537,17.0713,24513.0
2015-12-07 10:40:00,19.32,19.33,19.3,19.3,15979.0,17.0625,17.0713,17.0448,17.0448,15979.0
2015-12-07 10:45:00,19.31,19.31,19.25,19.27,82116.0,17.0537,17.0537,17.0007,17.0183,82116.0
2015-12-07 10:50:00,19.27,19.29,19.26,19.29,24399.0,17.0183,17.036,17.0095,17.036,24399.0
2015-12-07 10:55:00,19.29,19.29,19.27,19.29,16927.0,17.036,17.036,17.0183,17.036,16927.0
2015-12-07 11:00:00,19.29,19.33,19.28,19.32,45860.0,17.036,17.0713,17.0272,17.0625,45860.0
2015-12-07 11:05:00,19.32,19.33,19.31,19.33,59092.0,17.0625,17.0713,17.0537,17.0713,59092.0
2015-12-07 11:10:00,19.33,19.34,19.3,19.32,73062.0,17.0713,17.0802,17.0448,17.0625,73062.0
2015-12-07 11:15:00,19.31,19.33,19.3,19.32,47397.0,17.0537,17.0713,17.0448,17.0625,47397.0
2015-12-07 11:20:00,19.32,19.32,19.27,19.27,124288.0,17.0625,17.0625,17.0183,17.0183,124288.0
2015-12-07 11:25:00,19.27,19.32,19.26,19.3,73193.0,17.0183,17.0625,17.0095,17.0448,73193.0
2015-12-07 11:30:00,19.3,19.37,19.3,19.36,29526.0,17.0448,17.1067,17.0448,17.0978,29526.0
2015-12-07 11:35:00,19.37,19.43,19.37,19.43,40084.0,17.1067,17.1596,17.1067,17.1596,40084.0
2015-12-07 11:40:00,19.43,19.45,19.39,19.4,22303.0,17.1596,17.1773,17.1243,17.1331,22303.0
2015-12-07 11:45:00,19.4,19.4,19.38,19.4,18303.0,17.1331,17.1331,17.1155,17.1331,18303.0
2015-12-07 11:50:00,19.4,19.45,19.4,19.43,32330.0,17.1331,17.1773,17.1331,17.1596,32330.0
2015-12-07 11:55:00,19.43,19.47,19.41,19.47,20802.0,17.1596,17.195,17.142,17.195,20802.0
2015-12-07 12:00:00,19.47,19.47,19.45,19.46,35752.0,17.195,17.195,17.1773,17.1861,35752.0
2015-12-07 12:05:00,19.47,19.47,19.44,19.46,53008.0,17.195,17.195,17.1685,17.1861,53008.0
2015-12-07 12:10:00,19.46,19.48,19.44,19.47,20139.0,17.1861,17.2038,17.1685,17.195,20139.0
2015-12-07 12:15:00,19.47,19.49,19.47,19.49,10590.0,17.195,17.2126,17.195,17.2126,10590.0
2015-12-07 12:20:00,19.49,19.5,19.48,19.5,21804.0,17.2126,17.2215,17.2038,17.2215,21804.0
2015-12-07 12:25:00,19.49,19.52,19.49,19.5,42347.0,17.2126,17.2391,17.2126,17.2215,42347.0
2015-12-07 12:30:00,19.5,19.5,19.45,19.48,36577.0,17.2215,17.2215,17.1773,17.2038,36577.0
2015-12-07 12:35:00,19.48,19.48,19.46,19.46,5603.0,17.2038,17.2038,17.1861,17.1861,5603.0
2015-12-07 12:40:00,19.46,19.46,19.41,19.41,23595.0,17.1861,17.1861,17.142,17.142,23595.0
2015-12-07 12:45:00,19.41,19.42,19.38,19.39,16762.0,17.142,17.1508,17.1155,17.1243,16762.0
2015-12-07 12:50:00,19.38,19.41,19.37,19.38,11331.0,17.1155,17.142,17.1067,17.1155,11331.0
2015-12-07 12:55:00,19.37,19.39,19.36,19.39,21442.0,17.1067,17.1243,17.0978,17.1243,21442.0
2015-12-07 13:00:00,19.39,19.39,19.34,19.35,11752.0,17.1243,17.1243,17.0802,17.089,11752.0
2015-12-07 13:05:00,19.35,19.43,19.34,19.42,22110.0,17.089,17.1596,17.0802,17.1508,22110.0
2015-12-07 13:10:00,19.43,19.44,19.37,19.37,14856.0,17.1596,17.1685,17.1067,17.1067,14856.0
2015-12-07 13:15:00,19.38,19.41,19.38,19.4,9813.0,17.1155,17.142,17.1155,17.1331,9813.0
2015-12-07 13:20:00,19.39,19.39,19.38,19.38,19270.0,17.1243,17.1243,17.1155,17.1155,19270.0
2015-12-07 13:25:00,19.38,19.4,19.36,19.39,21696.0,17.1155,17.1331,17.0978,17.1243,21696.0
2015-12-07 13:30:00,19.39,19.4,19.36,19.38,13494.0,17.1243,17.1331,17.0978,17.1155,13494.0
2015-12-07 13:35:00,19.38,19.39,19.37,19.37,30610.0,17.1155,17.1243,17.1067,17.1067,30610.0
2015-12-07 13:40:00,19.37,19.37,19.31,19.32,20790.0,17.1067,17.1067,17.0537,17.0625,20790.0
2015-12-07 13:45:00,19.32,19.33,19.3,19.31,20538.0,17.0625,17.0713,17.0448,17.0537,20538.0
2015-12-07 13:50:00,19.3,19.31,19.27,19.27,18467.0,17.0448,17.0537,17.0183,17.0183,18467.0
2015-12-07 13:55:00,19.27,19.31,19.27,19.31,14729.0,17.0183,17.0537,17.0183,17.0537,14729.0
2015-12-07 14:00:00,19.32,19.35,19.3,19.34,12627.0,17.0625,17.089,17.0448,17.0802,12627.0
2015-12-07 14:05:00,19.34,19.37,19.34,19.36,17519.0,17.0802,17.1067,17.0802,17.0978,17519.0
2015-12-07 14:10:00,19.36,19.36,19.32,19.33,64751.0,17.0978,17.0978,17.0625,17.0713,64751.0
2015-12-07 14:15:00,19.33,19.33,19.31,19.32,41757.0,17.0713,17.0713,17.0537,17.0625,41757.0
2015-12-07 14:20:00,19.31,19.32,19.3,19.31,25873.0,17.0537,17.0625,17.0448,17.0537,25873.0
2015-12-07 14:25:00,19.31,19.33,19.31,19.32,22659.0,17.0537,17.0713,17.0537,17.0625,22659.0
2015-12-07 14:30:00,19.33,19.35,19.31,19.31,49846.0,17.0713,17.089,17.0537,17.0537,49846.0
2015-12-07 14:35:00,19.32,19.34,19.32,19.34,12097.0,17.0625,17.0802,17.0625,17.0802,12097.0
2015-12-07 14:40:00,19.34,19.35,19.31,19.32,10323.0,17.0802,17.089,17.0537,17.0625,10323.0
2015-12-07 14:45:00,19.32,19.33,19.31,19.32,12902.0,17.0625,17.0713,17.0537,17.0625,12902.0
2015-12-07 14:50:00,19.31,19.33,19.31,19.33,25919.0,17.0537,17.0713,17.0537,17.0713,25919.0
2015-12-07 14:55:00,19.32,19.33,19.29,19.31,32736.0,17.0625,17.0713,17.036,17.0537,32736.0
2015-12-07 15:00:00,19.31,19.31,19.28,19.28,30174.0,17.0537,17.0537,17.0272,17.0272,30174.0
2015-12-07 15:05:00,19.28,19.3,19.28,19.3,13002.0,17.0272,17.0448,17.0272,17.0448,13002.0
2015-12-07 15:10:00,19.3,19.3,19.27,19.27,30056.0,17.0448,17.0448,17.0183,17.0183,30056.0
2015-12-07 15:15:00,19.27,19.32,19.27,19.31,44566.0,17.0183,17.0625,17.0183,17.0537,44566.0
2015-12-07 15:20:00,19.31,19.33,19.3,19.33,18897.0,17.0537,17.0713,17.0448,17.0713,18897.0
2015-12-07 15:25:00,19.33,19.34,19.31,19.32,49096.0,17.0713,17.0802,17.0537,17.0625,49096.0
2015-12-07 15:30:00,19.33,19.35,19.32,19.33,46032.0,17.0713,17.089,17.0625,17.0713,46032.0
2015-12-07 15:35:00,19.33,19.35,19.33,19.35,18856.0,17.0713,17.089,17.0713,17.089,18856.0
2015-12-07 15:40:00,19.35,19.38,19.34,19.37,107385.0,17.089,17.1155,17.0802,17.1067,107385.0
2015-12-07 15:45:00,19.38,19.43,19.37,19.41,60694.0,17.1155,17.1596,17.1067,17.142,60694.0
2015-12-07 15:50:00,19.41,19.42,19.39,19.41,71884.0,17.142,17.1508,17.1243,17.142,71884.0
2015-12-07 15:55:00,19.4,19.41,19.37,19.39,148515.0,17.1331,17.142,17.1067,17.1243,148515.0
2015-12-08 09:30:00,19.1,19.18,19.05,19.06,74635.0,16.8682,16.9389,16.824,16.8329,74635.0
2015-12-08 09:35:00,19.06,19.13,19.04,19.13,31975.0,16.8329,16.8947,16.8152,16.8947,31975.0
2015-12-08 09:40:00,19.14,19.24,19.11,19.24,64133.0,16.9035,16.9918,16.877,16.9918,64133.0
2015-12-08 09:45:00,19.24,19.25,19.2,19.21,37395.0,16.9918,17.0007,16.9565,16.9654,37395.0
2015-12-08 09:50:00,19.2,19.2,19.12,19.19,24834.0,16.9565,16.9565,16.8859,16.9477,24834.0
2015-12-08 09:55:00,19.18,19.18,19.09,19.11,19225.0,16.9389,16.9389,16.8594,16.877,19225.0
2015-12-08 10:00:00,19.1,19.17,19.09,19.16,20443.0,16.8682,16.93,16.8594,16.9212,20443.0
2015-12-08 10:05:00,19.15,19.15,19.09,19.1,25788.0,16.9124,16.9124,16.8594,16.8682,25788.0
2015-12-08 10:10:00,19.09,19.11,19.08,19.1,29250.0,16.8594,16.877,16.8505,16.8682,29250.0
2015-12-08 10:15:00,19.1,19.11,19.02,19.02,34119.0,16.8682,16.877,16.7976,16.7976,34119.0
2015-12-08 10:20:00,19.01,19.07,19.0,19.06,43545.0,16.7887,16.8417,16.7799,16.8329,43545.0
2015-12-08 10:25:00,19.06,19.09,19.05,19.07,18621.0,16.8329,16.8594,16.824,16.8417,18621.0
2015-12-08 10:30:00,19.07,19.14,19.04,19.13,99270.0,16.8417,16.9035,16.8152,16.8947,99270.0
2015-12-08 10:35:00,19.14,19.14,19.09,19.11,162719.0,16.9035,16.9035,16.8594,16.877,162719.0
2015-12-08 10:40:00,19.11,19.12,19.07,19.07,86673.0,16.877,16.8859,16.8417,16.8417,86673.0
2015-12-08 10:45:00,19.08,19.11,19.04,19.04,40301.0,16.8505,16.877,16.8152,16.8152,40301.0
2015-12-08 10:50:00,19.05,19.09,19.05,19.07,55384.0,16.824,16.8594,16.824,16.8417,55384.0
2015-12-08 10:55:00,19.08,19.08,19.04,19.07,43658.0,16.8505,16.8505,16.8152,16.8417,43658.0
2015-12-08 11:00:00,19.07,19.15,19.06,19.13,54575.0,16.8417,16.9124,16.8329,16.8947,54575.0
2015-12-08 11:05:00,19.12,19.13,19.09,19.12,53427.0,16.8859,16.8947,16.8594,16.8859,53427.0
2015-12-08 11:10:00,19.11,19.12,19.0,19.08,99284.0,16.877,16.8859,16.7799,16.8505,99284.0
2015-12-08 11:15:00,19.08,19.12,19.05,19.12,80516.0,16.8505,16.8859,16.824,16.8859,80516.0
2015-12-08 11:20:00,19.11,19.17,19.09,19.17,58042.0,16.877,16.93,16.8594,16.93,58042.0
2015-12-08 11:25:00,19.17,19.17,19.08,19.09,31228.0,16.93,16.93,16.8505,16.8594,31228.0
2015-12-08 11:30:00,19.09,19.1,18.99,19.02,28806.0,16.8594,16.8682,16.7711,16.7976,28806.0
2015-12-08 11:35:00,19.02,19.03,18.99,19.01,68715.0,16.7976,16.8064,16.7711,16.7887,68715.0
2015-12-08 11:40:00,19.01,19.02,19.0,19.0,10664.0,16.7887,16.7976,16.7799,16.7799,10664.0
2015-12-08 11:45:00,19.01,19.01,18.98,19.0,9931.0,16.7887,16.7887,16.7622,16.7799,9931.0
2015-12-08 11:50:00,18.99,18.99,18.96,18.98,24074.0,16.7711,16.7711,16.7446,16.7622,24074.0
2015-12-08 11:55:00,18.97,18.99,18.96,18.98,12420.0,16.7534,16.7711,16.7446,16.7622,12420.0
2015-12-08 12:00:00,18.99,18.99,18.9,18.9,27554.0,16.7711,16.7711,16.6916,16.6916,27554.0
2015-12-08 12:05:00,18.91,18.93,18.89,18.9,15313.0,16.7004,16.7181,16.6827,16.6916,15313.0
2015-12-08 12:10:00,18.89,18.91,18.87,18.88,28457.0,16.6827,16.7004,16.6651,16.6739,28457.0
2015-12-08 12:15:00,18.87,18.9,18.83,18.9,73012.0,16.6651,16.6916,16.6298,16.6916,73012.0
2015-12-08 12:20:00,18.89,18.9,18.88,18.89,12992.0,16.6827,16.6916,16.6739,16.6827,12992.0
2015-12-08 12:25:00,18.89,18.9,18.88,18.89,25395.0,16.6827,16.6916,16.6739,16.6827,25395.0
2015-12-08 12:30:00,18.88,18.89,18.82,18.83,17258.0,16.6739,16.6827,16.6209,16.6298,17258.0
2015-12-08 12:35:00,18.82,18.85,18.82,18.84,17673.0,16.6209,16.6474,16.6209,16.6386,17673.0
2015-12-08 12:40:00,18.83,18.86,18.81,18.85,23550.0,16.6298,16.6562,16.6121,16.6474,23550.0
2015-12-08 12:45:00,18.85,18.86,18.81,18.82,27517.0,16.6474,16.6562,16.6121,16.6209,27517.0
2015-12-08 12:50:00,18.82,18.84,18.8,18.82,19668.0,16.6209,16.6386,16.6033,16.6209,19668.0
2015-12-08 12:55:00,18.82,18.84,18.8,18.8,22013.0,16.6209,16.6386,16.6033,16.6033,22013.0
2015-12-08 13:00:00,18.82,18.83,18.8,18.8,18677.0,16.6209,16.6298,16.6033,16.6033,18677.0
2015-12-08 13:05:00,18.8,18.8,18.77,18.79,36420.0,16.6033,16.6033,16.5768,16.5944,36420.0
2015-12-08 13:10:00,18.79,18.82,18.79,18.81,31738.0,16.5944,16.6209,16.5944,16.6121,31738.0
2015-12-08 13:15:00,18.82,18.82,18.73,18.73,35460.0,16.6209,16.6209,16.5414,16.5414,35460.0
2015-12-08 13:20:00,18.73,18.75,18.68,18.7,90394.0,16.5414,16.5591,16.4973,16.5149,90394.0
2015-12-08 13:25:00,18.69,18.75,18.69,18.72,52705.0,16.5061,16.5591,16.5061,16.5326,52705.0
2015-12-08 13:30:00,18.73,18.75,18.73,18.74,35044.0,16.5414,16.5591,16.5414,16.5503,35044.0
2015-12-08 13:35:00,18.74,18.75,18.72,18.73,31688.0,16.5503,16.5591,16.5326,16.5414,31688.0
2015-12-08 13:40:00,18.73,18.75,18.71,18.75,31104.0,16.5414,16.5591,16.5238,16.5591,31104.0
2015-12-08 13:45:00,18.75,18.76,18.74,18.76,32713.0,16.5591,16.5679,16.5503,16.5679,32713.0
2015-12-08 13:50:00,18.76,18.85,18.74,18.82,127687.0,16.5679,16.6474,16.5503,16.6209,127687.0
2015-12-08 13:55:00,18.82,18.84,18.8,18.83,29683.0,16.6209,16.6386,16.6033,16.6298,29683.0
2015-12-08 14:00:00,18.84,18.88,18.82,18.88,38399.0,16.6386,16.6739,16.6209,16.6739,38399.0
2015-12-08 14:05:00,18.89,18.91,18.87,18.91,53468.0,16.6827,16.7004,16.6651,16.7004,53468.0
2015-12-08 14:10:00,18.91,18.93,18.88,18.92,65592.0,16.7004,16.7181,16.6739,16.7092,65592.0
2015-12-08 14:15:00,18.93,18.93,18.88,18.91,64212.0,16.7181,16.7181,16.6739,16.7004,64212.0
2015-12-08 14:20:00,18.9,18.9,18.84,18.84,26354.0,16.6916,16.6916,16.6386,16.6386,26354.0
2015-12-08 14:25:00,18.84,18.87,18.84,18.86,20882.0,16.6386,16.6651,16.6386,16.6562,20882.0
2015-12-08 14:30:00,18.87,18.88,18.81,18.82,31097.0,16.6651,16.6739,16.6121,16.6209,31097.0
2015-12-08 14:35:00,18.82,18.84,18.81,18.81,27387.0,16.6209,16.6386,16.6121,16.6121,27387.0
2015-12-08 14:40:00,18.81,18.81,18.77,18.8,33237.0,16.6121,16.6121,16.5768,16.6033,33237.0
2015-12-08 14:45:00,18.79,18.84,18.79,18.81,39557.0,16.5944,16.6386,16.5944,16.6121,39557.0
2015-12-08 14:50:00,18.81,18.82,18.79,18.8,38091.0,16.6121,16.6209,16.5944,16.6033,38091.0
2015-12-08 14:55:00,18.81,18.81,18.75,18.76,48373.0,16.6121,16.6121,16.5591,16.5679,48373.0
2015-12-08 15:00:00,18.75,18.78,18.73,18.78,36676.0,16.5591,16.5856,16.5414,16.5856,36676.0
2015-12-08 15:05:00,18.78,18.8,18.76,18.8,28536.0,16.5856,16.6033,16.5679,16.6033,28536.0
2015-12-08 15:10:00,18.8,18.8,18.75,18.75,63017.0,16.6033,16.6033,16.5591,16.5591,63017.0
2015-12-08 15:15:00,18.76,18.76,18.74,18.74,48590.0,16.5679,16.5679,16.5503,16.5503,48590.0
2015-12-08 15:20:00,18.74,18.78,18.73,18.78,36833.0,16.5503,16.5856,16.5414,16.5856,36833.0
2015-12-08 15:25:00,18.78,18.78,18.71,18.73,50288.0,16.5856,16.5856,16.5238,16.5414,50288.0
2015-12-08 15:30:00,18.74,18.79,18.72,18.79,148302.0,16.5503,16.5944,16.5326,16.5944,148302.0
2015-12-08 15:35:00,18.78,18.79,18.75,18.77,66264.0,16.5856,16.5944,16.5591,16.5768,66264.0
2015-12-08 15:40:00,18.77,18.78,18.73,18.76,99897.0,16.5768,16.5856,16.5414,16.5679,99897.0
2015-12-08 15:45:00,18.76,18.78,18.72,18.77,175419.0,16.5679,16.5856,16.5326,16.5768,175419.0
2015-12-08 15:50:00,18.77,18.8,18.76,18.79,149582.0,16.5768,16.6033,16.5679,16.5944,149582.0
2015-12-08 15:55:00,18.78,18.8,18.76,18.79,347062.0,16.5856,16.6033,16.5679,16.5944,347062.0
2015-12-09 09:30:00,18.59,18.7,18.53,18.56,94616.0,16.4178,16.5149,16.3648,16.3913,94616.0
2015-12-09 09:35:00,18.56,18.69,18.56,18.68,73329.0,16.3913,16.5061,16.3913,16.4973,73329.0
2015-12-09 09:40:00,18.68,18.72,18.67,18.69,60440.0,16.4973,16.5326,16.4884,16.5061,60440.0
2015-12-09 09:45:00,18.7,18.76,18.7,18.75,35520.0,16.5149,16.5679,16.5149,16.5591,35520.0
2015-12-09 09:50:00,18.75,18.76,18.64,18.64,60118.0,16.5591,16.5679,16.462,16.462,60118.0
2015-12-09 09:55:00,18.65,18.69,18.64,18.66,46256.0,16.4708,16.5061,16.462,16.4796,46256.0
2015-12-09 10:00:00,18.66,18.7,18.64,18.67,65589.0,16.4796,16.5149,16.462,16.4884,65589.0
2015-12-09 10:05:00,18.67,18.69,18.64,18.68,45006.0,16.4884,16.5061,16.462,16.4973,45006.0
2015-12-09 10:10:00,18.68,18.71,18.62,18.62,143936.0,16.4973,16.5238,16.4443,16.4443,143936.0
2015-12-09 10:15:00,18.63,18.65,18.55,18.59,103474.0,16.4531,16.4708,16.3825,16.4178,103474.0
2015-12-09 10:20:00,18.6,18.62,18.55,18.55,62053.0,16.4266,16.4443,16.3825,16.3825,62053.0
2015-12-09 10:25:00,18.55,18.57,18.51,18.54,130312.0,16.3825,16.4001,16.3471,16.3736,130312.0
2015-12-09 10:30:00,18.54,18.62,18.52,18.62,184985.0,16.3736,16.4443,16.356,16.4443,184985.0
2015-12-09 10:35:00,18.63,18.64,18.57,18.59,43843.0,16.4531,16.462,16.4001,16.4178,43843.0
2015-12-09 10:40:00,18.6,18.6,18.57,18.59,24380.0,16.4266,16.4266,16.4001,16.4178,24380.0
2015-12-09 10:45:00,18.59,18.61,18.56,18.56,19487.0,16.4178,16.4355,16.3913,16.3913,19487.0
2015-12-09 10:50:00,18.56,18.59,18.54,18.55,33081.0,16.3913,16.4178,16.3736,16.3825,33081.0
2015-12-09 10:55:00,18.55,18.58,18.54,18.57,26916.0,16.3825,16.409,16.3736,16.4001,26916.0
2015-12-09 11:00:00,18.56,18.58,18.53,18.55,45906.0,16.3913,16.409,16.3648,16.3825,45906.0
2015-12-09 11:05:00,18.56,18.57,18.53,18.53,33251.0,16.3913,16.4001,16.3648,16.3648,33251.0
2015-12-09 11:10:00,18.54,18.55,18.52,18.53,26557.0,16.3736,16.3825,16.356,16.3648,26557.0
2015-12-09 11:15:00,18.53,18.54,18.48,18.51,42789.0,16.3648,16.3736,16.3206,16.3471,42789.0
2015-12-09 11:20:00,18.51,18.54,18.5,18.5,29015.0,16.3471,16.3736,16.3383,16.3383,29015.0
2015-12-09 11:25:00,18.5,18.51,18.47,18.47,16817.0,16.3383,16.3471,16.3118,16.3118,16817.0
2015-12-09 11:30:00,18.47,18.49,18.45,18.45,122813.0,16.3118,16.3295,16.2942,16.2942,122813.0
2015-12-09 11:35:00,18.45,18.45,18.41,18.43,49439.0,16.2942,16.2942,16.2588,16.2765,49439.0
2015-12-09 11:40:00,18.42,18.45,18.37,18.37,112725.0,16.2677,16.2942,16.2235,16.2235,112725.0
2015-12-09 11:45:00,18.37,18.38,18.3,18.34,59213.0,16.2235,16.2323,16.1617,16.197,59213.0
2015-12-09 11:50:00,18.34,18.38,18.33,18.35,27285.0,16.197,16.2323,16.1882,16.2058,27285.0
2015-12-09 11:55:00,18.35,18.35,18.3,18.34,41645.0,16.2058,16.2058,16.1617,16.197,41645.0
2015-12-09 12:00:00,18.34,18.37,18.32,18.33,75509.0,16.197,16.2235,16.1793,16.1882,75509.0
2015-12-09 12:05:00,18.33,18.35,18.31,18.32,34912.0,16.1882,16.2058,16.1705,16.1793,34912.0
2015-12-09 12:10:00,18.31,18.31,18.25,18.25,51138.0,16.1705,16.1705,16.1175,16.1175,51138.0
2015-12-09 12:15:00,18.25,18.26,18.21,18.22,38651.0,16.1175,16.1264,16.0822,16.091,38651.0
2015-12-09 12:20:00,18.23,18.25,18.2,18.25,71436.0,16.0999,16.1175,16.0734,16.1175,71436.0
2015-12-09 12:25:00,18.25,18.25,18.2,18.21,44028.0,16.1175,16.1175,16.0734,16.0822,44028.0
2015-12-09 12:30:00,18.21,18.21,18.15,18.15,43166.0,16.0822,16.0822,16.0292,16.0292,43166.0
2015-12-09 12:35:00,18.15,18.16,18.09,18.1,65018.0,16.0292,16.038,15.9762,15.9851,65018.0
2015-12-09 12:40:00,18.1,18.1,18.05,18.1,89777.0,15.9851,15.9851,15.9409,15.9851,89777.0
2015-12-09 12:45:00,18.09,18.11,18.07,18.08,58325.0,15.9762,15.9939,15.9586,15.9674,58325.0
2015-12-09 12:50:00,18.08,18.1,18.05,18.05,95194.0,15.9674,15.9851,15.9409,15.9409,95194.0
2015-12-09 12:55:00,18.06,18.07,18.02,18.03,87207.0,15.9497,15.9586,15.9144,15.9232,87207.0
2015-12-09 13:00:00,18.04,18.1,18.03,18.07,79897.0,15.9321,15.9851,15.9232,15.9586,79897.0
2015-12-09 13:05:00,18.08,18.09,18.0,18.07,76117.0,15.9674,15.9762,15.8967,15.9586,76117.0
2015-12-09 13:10:00,18.07,18.09,18.06,18.08,31321.0,15.9586,15.9762,15.9497,15.9674,31321.0
2015-12-09 13:15:00,18.07,18.08,18.03,18.04,40268.0,15.9586,15.9674,15.9232,15.9321,40268.0
2015-12-09 13:20:00,18.03,18.05,18.01,18.05,37836.0,15.9232,15.9409,15.9056,15.9409,37836.0
2015-12-09 13:25:00,18.04,18.09,18.01,18.09,105478.0,15.9321,15.9762,15.9056,15.9762,105478.0
2015-12-09 13:30:00,18.09,18.1,18.04,18.06,60254.0,15.9762,15.9851,15.9321,15.9497,60254.0
2015-12-09 13:35:00,18.07,18.07,18.04,18.06,24149.0,15.9586,15.9586,15.9321,15.9497,24149.0
2015-12-09 13:40:00,18.05,18.07,18.03,18.03,24268.0,15.9409,15.9586,15.9232,15.9232,24268.0
2015-12-09 13:45:00,18.03,18.04,18.02,18.03,18916.0,15.9232,15.9321,15.9144,15.9232,18916.0
2015-12-09 13:50:00,18.04,18.07,18.03,18.05,70920.0,15.9321,15.9586,15.9232,15.9409,70920.0
2015-12-09 13:55:00,18.05,18.08,18.05,18.07,36995.0,15.9409,15.9674,15.9409,15.9586,36995.0
2015-12-09 14:00:00,18.07,18.08,18.06,18.07,36403.0,15.9586,15.9674,15.9497,15.9586,36403.0
2015-12-09 14:05:00,18.07,18.08,18.05,18.05,23485.0,15.9586,15.9674,15.9409,15.9409,23485.0
2015-12-09 14:10:00,18.05,18.11,18.05,18.1,50529.0,15.9409,15.9939,15.9409,15.9851,50529.0
2015-12-09 14:15:00,18.11,18.11,18.04,18.04,53744.0,15.9939,15.9939,15.9321,15.9321,53744.0
2015-12-09 14:20:00,18.04,18.05,18.02,18.02,37488.0,15.9321,15.9409,15.9144,15.9144,37488.0
2015-12-09 14:25:00,18.03,18.07,18.02,18.07,77746.0,15.9232,15.9586,15.9144,15.9586,77746.0
2015-12-09 14:30:00,18.07,18.11,18.06,18.09,66962.0,15.9586,15.9939,15.9497,15.9762,66962.0
2015-12-09 14:35:00,18.08,18.12,18.08,18.11,57060.0,15.9674,16.0027,15.9674,15.9939,57060.0
2015-12-09 14:40:00,18.11,18.11,18.07,18.07,60646.0,15.9939,15.9939,15.9586,15.9586,60646.0
2015-12-09 14:45:00,18.07,18.08,18.05,18.05,38259.0,15.9586,15.9674,15.9409,15.9409,38259.0
2015-12-09 14:50:00,18.05,18.08,18.04,18.07,68417.0,15.9409,15.9674,15.9321,15.9586,68417.0
2015-12-09 14:55:00,18.08,18.09,18.07,18.07,45306.0,15.9674,15.9762,15.9586,15.9586,45306.0
2015-12-09 15:00:00,18.08,18.08,18.06,18.07,42357.0,15.9674,15.9674,15.9497,15.9586,42357.0
2015-12-09 15:05:00,18.07,18.08,18.03,18.04,49105.0,15.9586,15.9674,15.9232,15.9321,49105.0
2015-12-09 15:10:00,18.04,18.06,18.01,18.01,107234.0,15.9321,15.9497,15.9056,15.9056,107234.0
2015-12-09 15:15:00,18.02,18.03,18.0,18.02,63215.0,15.9144,15.9232,15.8967,15.9144,63215.0
2015-12-09 15:20:00,18.03,18.08,18.02,18.08,72862.0,15.9232,15.9674,15.9144,15.9674,72862.0
2015-12-09 15:25:00,18.08,18.08,18.02,18.03,111948.0,15.9674,15.9674,15.9144,15.9232,111948.0
2015-12-09 15:30:00,18.02,18.08,18.02,18.05,157588.0,15.9144,15.9674,15.9144,15.9409,157588.0
2015-12-09 15:35:00,18.05,18.08,18.04,18.05,152914.0,15.9409,15.9674,15.9321,15.9409,152914.0
2015-12-09 15:40:00,18.05,18.05,18.01,18.02,187792.0,15.9409,15.9409,15.9056,15.9144,187792.0
2015-12-09 15:45:00,18.02,18.04,18.0,18.01,250438.0,15.9144,15.9321,15.8967,15.9056,250438.0
2015-12-09 15:50:00,18.01,18.02,17.99,18.0,200829.0,15.9056,15.9144,15.8879,15.8967,200829.0
2015-12-09 15:55:00,18.01,18.02,17.97,18.01,470884.0,15.9056,15.9144,15.8702,15.9056,470884.0
2015-12-10 09:30:00,18.12,18.12,17.9,17.91,70319.0,16.0027,16.0027,15.8084,15.8173,70319.0
2015-12-10 09:35:00,17.91,18.08,17.91,18.05,68935.0,15.8173,15.9674,15.8173,15.9409,68935.0
2015-12-10 09:40:00,18.05,18.08,18.03,18.04,52415.0,15.9409,15.9674,15.9232,15.9321,52415.0
2015-12-10 09:45:00,18.04,18.13,18.03,18.07,122719.0,15.9321,16.0115,15.9232,15.9586,122719.0
2015-12-10 09:50:00,18.07,18.1,18.06,18.08,46518.0,15.9586,15.9851,15.9497,15.9674,46518.0
2015-12-10 09:55:00,18.08,18.1,18.02,18.07,61173.0,15.9674,15.9851,15.9144,15.9586,61173.0
2015-12-10 10:00:00,18.08,18.11,18.05,18.05,74132.0,15.9674,15.9939,15.9409,15.9409,74132.0
2015-12-10 10:05:00,18.07,18.1,18.04,18.06,53554.0,15.9586,15.9851,15.9321,15.9497,53554.0
2015-12-10 10:10:00,18.05,18.07,17.99,18.0,28511.0,15.9409,15.9586,15.8879,15.8967,28511.0
2015-12-10 10:15:00,17.99,18.02,17.97,17.99,33502.0,15.8879,15.9144,15.8702,15.8879,33502.0
2015-12-10 10:20:00,17.99,18.03,17.97,17.98,59378.0,15.8879,15.9232,15.8702,15.8791,59378.0
2015-12-10 10:25:00,17.99,18.02,17.95,17.96,68214.0,15.8879,15.9144,15.8526,15.8614,68214.0
2015-12-10 10:30:00,17.95,18.0,17.95,17.95,61077.0,15.8526,15.8967,15.8526,15.8526,61077.0
2015-12-10 10:35:00,17.95,18.0,17.93,17.98,135770.0,15.8526,15.8967,15.8349,15.8791,135770.0
2015-12-10 10:40:00,17.98,18.04,17.95,18.04,171552.0,15.8791,15.9321,15.8526,15.9321,171552.0
2015-12-10 10:45:00,18.04,18.09,18.03,18.04,179960.0,15.9321,15.9762,15.9232,15.9321,179960.0
2015-12-10 10:50:00,18.04,18.05,18.0,18.01,65963.0,15.9321,15.9409,15.8967,15.9056,65963.0
2015-12-10 10:55:00,18.01,18.02,17.98,17.99,35640.0,15.9056,15.9144,15.8791,15.8879,35640.0
2015-12-10 11:00:00,17.99,18.0,17.97,17.99,49114.0,15.8879,15.8967,15.8702,15.8879,49114.0
2015-12-10 11:05:00,17.99,18.0,17.95,17.96,24776.0,15.8879,15.8967,15.8526,15.8614,24776.0
2015-12-10 11:10:00,17.95,17.97,17.94,17.96,22157.0,15.8526,15.8702,15.8437,15.8614,22157.0
2015-12-10 11:15:00,17.95,17.99,17.95,17.98,39300.0,15.8526,15.8879,15.8526,15.8791,39300.0
2015-12-10 11:20:00,17.98,18.01,17.96,17.96,31519.0,15.8791,15.9056,15.8614,15.8614,31519.0
2015-12-10 11:25:00,17.96,17.99,17.94,17.95,52422.0,15.8614,15.8879,15.8437,15.8526,52422.0
2015-12-10 11:30:00,17.94,17.96,17.93,17.95,38021.0,15.8437,15.8614,15.8349,15.8526,38021.0
2015-12-10 11:35:00,17.95,17.98,17.94,17.97,202033.0,15.8526,15.8791,15.8437,15.8702,202033.0
2015-12-10 11:40:00,17.98,18.03,17.98,18.03,54994.0,15.8791,15.9232,15.8791,15.9232,54994.0
2015-12-10 11:45:00,18.03,18.08,18.01,18.05,44657.0,15.9232,15.9674,15.9056,15.9409,44657.0
2015-12-10 11:50:00,18.05,18.05,18.01,18.01,21304.0,15.9409,15.9409,15.9056,15.9056,21304.0
2015-12-10 11:55:00,18.02,18.03,18.01,18.03,39175.0,15.9144,15.9232,15.9056,15.9232,39175.0
2015-12-10 12:00:00,18.03,18.06,18.01,18.05,36469.0,15.9232,15.9497,15.9056,15.9409,36469.0
2015-12-10 12:05:00,18.05,18.08,18.04,18.05,45874.0,15.9409,15.9674,15.9321,15.9409,45874.0
2015-12-10 12:10:00,18.05,18.05,18.01,18.01,31895.0,15.9409,15.9409,15.9056,15.9056,31895.0
2015-12-10 12:15:00,18.02,18.04,18.01,18.01,19360.0,15.9144,15.9321,15.9056,15.9056,19360.0
2015-12-10 12:20:00,18.02,18.05,18.01,18.05,36700.0,15.9144,15.9409,15.9056,15.9409,36700.0
2015-12-10 12:25:00,18.04,18.08,18.03,18.07,29238.0,15.9321,15.9674,15.9232,15.9586,29238.0
2015-12-10 12:30:00,18.07,18.08,18.0,18.02,92178.0,15.9586,15.9674,15.8967,15.9144,92178.0
2015-12-10 12:35:00,18.02,18.06,18.01,18.02,68214.0,15.9144,15.9497,15.9056,15.9144,68214.0
2015-12-10 12:40:00,18.02,18.05,18.01,18.05,25256.0,15.9144,15.9409,15.9056,15.9409,25256.0
2015-12-10 12:45:00,18.05,18.06,18.0,18.03,51322.0,15.9409,15.9497,15.8967,15.9232,51322.0
2015-12-10 12:50:00,18.02,18.04,18.0,18.02,24585.0,15.9144,15.9321,15.8967,15.9144,24585.0
2015-12-10 12:55:00,18.02,18.07,18.01,18.06,32279.0,15.9144,15.9586,15.9056,15.9497,32279.0
2015-12-10 13:00:00,18.05,18.06,18.03,18.04,16123.0,15.9409,15.9497,15.9232,15.9321,16123.0
2015-12-10 13:05:00,18.04,18.06,18.02,18.06,28568.0,15.9321,15.9497,15.9144,15.9497,28568.0
2015-12-10 13:10:00,18.05,18.06,18.03,18.05,58382.0,15.9409,15.9497,15.9232,15.9409,58382.0
2015-12-10 13:15:00,18.06,18.08,18.04,18.07,46402.0,15.9497,15.9674,15.9321,15.9586,46402.0
2015-12-10 13:20:00,18.07,18.1,18.06,18.07,23797.0,15.9586,15.9851,15.9497,15.9586,23797.0
2015-12-10 13:25:00,18.07,18.08,18.05,18.07,25396.0,15.9586,15.9674,15.9409,15.9586,25396.0
2015-12-10 13:30:00,18.06,18.1,18.06,18.07,41268.0,15.9497,15.9851,15.9497,15.9586,41268.0
2015-12-10 13:35:00,18.07,18.11,18.07,18.11,54405.0,15.9586,15.9939,15.9586,15.9939,54405.0
2015-12-10 13:40:00,18.11,18.11,18.06,18.11,33299.0,15.9939,15.9939,15.9497,15.9939,33299.0
2015-12-10 13:45:00,18.11,18.12,18.09,18.11,67821.0,15.9939,16.0027,15.9762,15.9939,67821.0
2015-12-10 13:50:00,18.11,18.12,18.09,18.11,36896.0,15.9939,16.0027,15.9762,15.9939,36896.0
2015-12-10 13:55:00,18.11,18.12,18.1,18.12,34257.0,15.9939,16.0027,15.9851,16.0027,34257.0
2015-12-10 14:00:00,18.12,18.18,18.11,18.16,51094.0,16.0027,16.0557,15.9939,16.038,51094.0
2015-12-10 14:05:00,18.16,18.2,18.15,18.19,51946.0,16.038,16.0734,16.0292,16.0645,51946.0
2015-12-10 14:10:00,18.19,18.19,18.15,18.18,31634.0,16.0645,16.0645,16.0292,16.0557,31634.0
2015-12-10 14:15:00,18.18,18.24,18.18,18.23,75116.0,16.0557,16.1087,16.0557,16.0999,75116.0
2015-12-10 14:20:00,18.22,18.26,18.21,18.24,45173.0,16.091,16.1264,16.0822,16.1087,45173.0
2015-12-10 14:25:00,18.24,18.28,18.24,18.27,38119.0,16.1087,16.144,16.1087,16.1352,38119.0
2015-12-10 14:30:00,18.27,18.28,18.24,18.25,36684.0,16.1352,16.144,16.1087,16.1175,36684.0
2015-12-10 14:35:00,18.26,18.27,18.25,18.26,24379.0,16.1264,16.1352,16.1175,16.1264,24379.0
2015-12-10 14:40:00,18.27,18.32,18.26,18.3,34866.0,16.1352,16.1793,16.1264,16.1617,34866.0
2015-12-10 14:45:00,18.29,18.3,18.26,18.26,12001.0,16.1529,16.1617,16.1264,16.1264,12001.0
2015-12-10 14:50:00,18.26,18.27,18.23,18.23,47915.0,16.1264,16.1352,16.0999,16.0999,47915.0
2015-12-10 14:55:00,18.23,18.26,18.22,18.26,24249.0,16.0999,16.1264,16.091,16.1264,24249.0
2015-12-10 15:00:00,18.26,18.26,18.2,18.2,39467.0,16.1264,16.1264,16.0734,16.0734,39467.0
2015-12-10 15:05:00,18.2,18.22,18.18,18.18,47643.0,16.0734,16.091,16.0557,16.0557,47643.0
2015-12-10 15:10:00,18.18,18.19,18.15,18.15,46738.0,16.0557,16.0645,16.0292,16.0292,46738.0
2015-12-10 15:15:00,18.15,18.19,18.12,18.14,47947.0,16.0292,16.0645,16.0027,16.0204,47947.0
2015-12-10 15:20:00,18.14,18.16,18.11,18.16,31923.0,16.0204,16.038,15.9939,16.038,31923.0
2015-12-10 15:25:00,18.15,18.2,18.14,18.19,59040.0,16.0292,16.0734,16.0204,16.0645,59040.0
2015-12-10 15:30:00,18.19,18.19,18.15,18.19,51147.0,16.0645,16.0645,16.0292,16.0645,51147.0
2015-12-10 15:35:00,18.18,18.19,18.15,18.15,66520.0,16.0557,16.0645,16.0292,16.0292,66520.0
2015-12-10 15:40:00,18.16,18.19,18.13,18.14,242597.0,16.038,16.0645,16.0115,16.0204,242597.0
2015-12-10 15:45:00,18.13,18.15,18.13,18.14,199179.0,16.0115,16.0292,16.0115,16.0204,199179.0
2015-12-10 15:50:00,18.14,18.15,18.12,18.14,164366.0,16.0204,16.0292,16.0027,16.0204,164366.0
2015-12-10 15:55:00,18.14,18.19,18.13,18.16,305940.0,16.0204,16.0645,16.0115,16.038,305940.0
2015-12-11 09:30:00,17.82,17.85,17.76,17.8,52105.0,15.8181,15.8447,15.7648,15.8003,52105.0
2015-12-11 09:35:00,17.83,17.86,17.79,17.84,67819.0,15.8269,15.8536,15.7914,15.8358,67819.0
2015-12-11 09:40:00,17.84,17.89,17.81,17.89,61867.0,15.8358,15.8802,15.8092,15.8802,61867.0
2015-12-11 09:45:00,17.88,17.89,17.79,17.8,73729.0,15.8713,15.8802,15.7914,15.8003,73729.0
2015-12-11 09:50:00,17.79,17.83,17.76,17.8,51212.0,15.7914,15.8269,15.7648,15.8003,51212.0
2015-12-11 09:55:00,17.81,17.85,17.8,17.8,34493.0,15.8092,15.8447,15.8003,15.8003,34493.0
2015-12-11 10:00:00,17.79,17.85,17.78,17.83,25846.0,15.7914,15.8447,15.7826,15.8269,25846.0
2015-12-11 10:05:00,17.84,17.87,17.8,17.81,25918.0,15.8358,15.8624,15.8003,15.8092,25918.0
2015-12-11 10:10:00,17.82,17.85,17.8,17.84,19541.0,15.8181,15.8447,15.8003,15.8358,19541.0
2015-12-11 10:15:00,17.84,17.87,17.82,17.83,24809.0,15.8358,15.8624,15.8181,15.8269,24809.0
2015-12-11 10:20:00,17.83,17.85,17.81,17.85,25177.0,15.8269,15.8447,15.8092,15.8447,25177.0
2015-12-11 10:25:00,17.84,17.85,17.83,17.83,56864.0,15.8358,15.8447,15.8269,15.8269,56864.0
2015-12-11 10:30:00,17.83,17.88,17.82,17.86,110091.0,15.8269,15.8713,15.8181,15.8536,110091.0
2015-12-11 10:35:00,17.86,17.86,17.82,17.82,68784.0,15.8536,15.8536,15.8181,15.8181,68784.0
2015-12-11 10:40:00,17.83,17.87,17.83,17.83,25461.0,15.8269,15.8624,15.8269,15.8269,25461.0
2015-12-11 10:45:00,17.83,17.88,17.82,17.87,48421.0,15.8269,15.8713,15.8181,15.8624,48421.0
2015-12-11 10:50:00,17.87,17.88,17.83,17.85,35786.0,15.8624,15.8713,15.8269,15.8447,35786.0
2015-12-11 10:55:00,17.84,17.84,17.8,17.8,24896.0,15.8358,15.8358,15.8003,15.8003,24896.0
2015-12-11 11:00:00,17.81,17.83,17.76,17.76,40712.0,15.8092,15.8269,15.7648,15.7648,40712.0
2015-12-11 11:05:00,17.76,17.81,17.76,17.8,28037.0,15.7648,15.8092,15.7648,15.8003,28037.0
2015-12-11 11:10:00,17.8,17.8,17.77,17.8,21726.0,15.8003,15.8003,15.7737,15.8003,21726.0
2015-12-11 11:15:00,17.8,17.83,17.78,17.82,49555.0,15.8003,15.8269,15.7826,15.8181,49555.0
2015-12-11 11:20:00,17.82,17.84,17.79,17.79,30817.0,15.8181,15.8358,15.7914,15.7914,30817.0
2015-12-11 11:25:00,17.8,17.81,17.77,17.78,17584.0,15.8003,15.8092,15.7737,15.7826,17584.0
2015-12-11 11:30:00,17.77,17.78,17.73,17.73,19152.0,15.7737,15.7826,15.7382,15.7382,19152.0
2015-12-11 11:35:00,17.74,17.76,17.71,17.75,31252.0,15.7471,15.7648,15.7204,15.7559,31252.0
2015-12-11 11:40:00,17.75,17.81,17.74,17.8,46278.0,15.7559,15.8092,15.7471,15.8003,46278.0
2015-12-11 11:45:00,17.79,17.8,17.78,17.79,17941.0,15.7914,15.8003,15.7826,15.7914,17941.0
2015-12-11 11:50:00,17.78,17.79,17.75,17.78,14905.0,15.7826,15.7914,15.7559,15.7826,14905.0
2015-12-11 11:55:00,17.77,17.78,17.73,17.73,12683.0,15.7737,15.7826,15.7382,15.7382,12683.0
2015-12-11 12:00:00,17.74,17.76,17.72,17.74,15404.0,15.7471,15.7648,15.7293,15.7471,15404.0
2015-12-11 12:05:00,17.74,17.75,17.71,17.71,38311.0,15.7471,15.7559,15.7204,15.7204,38311.0
2015-12-11 12:10:00,17.7,17.72,17.69,17.71,38586.0,15.7115,15.7293,15.7027,15.7204,38586.0
2015-12-11 12:15:00,17.7,17.71,17.66,17.67,29251.0,15.7115,15.7204,15.676,15.6849,29251.0
2015-12-11 12:20:00,17.68,17.7,17.63,17.66,51823.0,15.6938,15.7115,15.6494,15.676,51823.0
2015-12-11 12:25:00,17.65,17.68,17.64,17.66,18212.0,15.6672,15.6938,15.6583,15.676,18212.0
2015-12-11 12:30:00,17.67,17.7,17.65,17.7,6807.0,15.6849,15.7115,15.6672,15.7115,6807.0
2015-12-11 12:35:00,17.7,17.71,17.68,17.69,33387.0,15.7115,15.7204,15.6938,15.7027,33387.0
2015-12-11 12:40:00,17.69,17.7,17.66,17.68,15181.0,15.7027,15.7115,15.676,15.6938,15181.0
2015-12-11 12:45:00,17.68,17.68,17.66,17.67,21298.0,15.6938,15.6938,15.676,15.6849,21298.0
2015-12-11 12:50:00,17.67,17.67,17.62,17.64,34117.0,15.6849,15.6849,15.6405,15.6583,34117.0
2015-12-11 12:55:00,17.64,17.66,17.63,17.66,22516.0,15.6583,15.676,15.6494,15.676,22516.0
2015-12-11 13:00:00,17.67,17.72,17.66,17.72,19167.0,15.6849,15.7293,15.676,15.7293,19167.0
2015-12-11 13:05:00,17.72,17.73,17.7,17.7,18621.0,15.7293,15.7382,15.7115,15.7115,18621.0
2015-12-11 13:10:00,17.71,17.73,17.7,17.72,19255.0,15.7204,15.7382,15.7115,15.7293,19255.0
2015-12-11 13:15:00,17.71,17.76,17.7,17.76,55646.0,15.7204,15.7648,15.7115,15.7648,55646.0
2015-12-11 13:20:00,17.75,17.76,17.71,17.71,27805.0,15.7559,15.7648,15.7204,15.7204,27805.0
2015-12-11 13:25:00,17.71,17.72,17.69,17.7,17775.0,15.7204,15.7293,15.7027,15.7115,17775.0
2015-12-11 13:30:00,17.7,17.71,17.66,17.7,21414.0,15.7115,15.7204,15.676,15.7115,21414.0
2015-12-11 13:35:00,17.69,17.72,17.69,17.72,14125.0,15.7027,15.7293,15.7027,15.7293,14125.0
2015-12-11 13:40:00,17.72,17.74,17.69,17.71,51244.0,15.7293,15.7471,15.7027,15.7204,51244.0
2015-12-11 13:45:00,17.72,17.74,17.71,17.71,31696.0,15.7293,15.7471,15.7204,15.7204,31696.0
2015-12-11 13:50:00,17.72,17.75,17.72,17.73,31210.0,15.7293,15.7559,15.7293,15.7382,31210.0
2015-12-11 13:55:00,17.73,17.74,17.72,17.74,27554.0,15.7382,15.7471,15.7293,15.7471,27554.0
2015-12-11 14:00:00,17.75,17.79,17.75,17.77,24460.0,15.7559,15.7914,15.7559,15.7737,24460.0
2015-12-11 14:05:00,17.77,17.78,17.76,17.78,29127.0,15.7737,15.7826,15.7648,15.7826,29127.0
2015-12-11 14:10:00,17.78,17.8,17.77,17.79,39960.0,15.7826,15.8003,15.7737,15.7914,39960.0
2015-12-11 14:15:00,17.79,17.8,17.78,17.79,37366.0,15.7914,15.8003,15.7826,15.7914,37366.0
2015-12-11 14:20:00,17.79,17.79,17.75,17.75,30742.0,15.7914,15.7914,15.7559,15.7559,30742.0
2015-12-11 14:25:00,17.76,17.76,17.73,17.75,62078.0,15.7648,15.7648,15.7382,15.7559,62078.0
2015-12-11 14:30:00,17.75,17.79,17.73,17.77,34364.0,15.7559,15.7914,15.7382,15.7737,34364.0
2015-12-11 14:35:00,17.78,17.8,17.77,17.79,30210.0,15.7826,15.8003,15.7737,15.7914,30210.0
2015-12-11 14:40:00,17.78,17.79,17.75,17.79,41928.0,15.7826,15.7914,15.7559,15.7914,41928.0
2015-12-11 14:45:00,17.79,17.79,17.75,17.76,26930.0,15.7914,15.7914,15.7559,15.7648,26930.0
2015-12-11 14:50:00,17.77,17.78,17.75,17.77,31803.0,15.7737,15.7826,15.7559,15.7737,31803.0
2015-12-11 14:55:00,17.78,17.78,17.73,17.75,245395.0,15.7826,15.7826,15.7382,15.7559,245395.0
2015-12-11 15:00:00,17.76,17.77,17.72,17.72,38455.0,15.7648,15.7737,15.7293,15.7293,38455.0
2015-12-11 15:05:00,17.72,17.72,17.68,17.71,36912.0,15.7293,15.7293,15.6938,15.7204,36912.0
2015-12-11 15:10:00,17.71,17.73,17.69,17.73,67060.0,15.7204,15.7382,15.7027,15.7382,67060.0
2015-12-11 15:15:00,17.73,17.74,17.7,17.7,84171.0,15.7382,15.7471,15.7115,15.7115,84171.0
2015-12-11 15:20:00,17.7,17.71,17.65,17.66,46512.0,15.7115,15.7204,15.6672,15.676,46512.0
2015-12-11 15:25:00,17.66,17.67,17.64,17.66,106095.0,15.676,15.6849,15.6583,15.676,106095.0
2015-12-11 15:30:00,17.66,17.67,17.61,17.62,82226.0,15.676,15.6849,15.6317,15.6405,82226.0
2015-12-11 15:35:00,17.63,17.66,17.6,17.63,126110.0,15.6494,15.676,15.6228,15.6494,126110.0
2015-12-11 15:40:00,17.63,17.63,17.58,17.6,132381.0,15.6494,15.6494,15.605,15.6228,132381.0
2015-12-11 15:45:00,17.6,17.66,17.6,17.66,149879.0,15.6228,15.676,15.6228,15.676,149879.0
2015-12-11 15:50:00,17.65,17.66,17.62,17.63,151775.0,15.6672,15.676,15.6405,15.6494,151775.0
2015-12-11 15:55:00,17.63,17.65,17.6,17.64,277156.0,15.6494,15.6672,15.6228,15.6583,277156.0
2015-12-14 09:30:00,17.71,17.73,17.62,17.64,73407.0,15.7204,15.7382,15.6405,15.6583,73407.0
2015-12-14 09:35:00,17.64,17.65,17.57,17.58,62322.0,15.6583,15.6672,15.5961,15.605,62322.0
2015-12-14 09:40:00,17.58,17.58,17.47,17.47,75441.0,15.605,15.605,15.5074,15.5074,75441.0
2015-12-14 09:45:00,17.46,17.55,17.46,17.54,82067.0,15.4985,15.5784,15.4985,15.5695,82067.0
2015-12-14 09:50:00,17.54,17.56,17.51,17.54,101005.0,15.5695,15.5873,15.5429,15.5695,101005.0
2015-12-14 09:55:00,17.54,17.55,17.49,17.52,37026.0,15.5695,15.5784,15.5251,15.5518,37026.0
2015-12-14 10:00:00,17.53,17.55,17.49,17.5,35953.0,15.5606,15.5784,15.5251,15.534,35953.0
2015-12-14 10:05:00,17.51,17.56,17.5,17.53,30215.0,15.5429,15.5873,15.534,15.5606,30215.0
2015-12-14 10:10:00,17.54,17.54,17.43,17.46,90226.0,15.5695,15.5695,15.4719,15.4985,90226.0
2015-12-14 10:15:00,17.47,17.6,17.44,17.49,84419.0,15.5074,15.6228,15.4808,15.5251,84419.0
2015-12-14 10:20:00,17.5,17.51,17.47,17.5,137891.0,15.534,15.5429,15.5074,15.534,137891.0
2015-12-14 10:25:00,17.5,17.52,17.42,17.42,115395.0,15.534,15.5518,15.463,15.463,115395.0
2015-12-14 10:30:00,17.42,17.43,17.4,17.41,67930.0,15.463,15.4719,15.4452,15.4541,67930.0
2015-12-14 10:35:00,17.41,17.46,17.41,17.46,48637.0,15.4541,15.4985,15.4541,15.4985,48637.0
2015-12-14 10:40:00,17.46,17.46,17.41,17.44,70775.0,15.4985,15.4985,15.4541,15.4808,70775.0
2015-12-14 10:45:00,17.44,17.48,17.43,17.44,118184.0,15.4808,15.5163,15.4719,15.4808,118184.0
2015-12-14 10:50:00,17.45,17.48,17.44,17.45,77833.0,15.4896,15.5163,15.4808,15.4896,77833.0
2015-12-14 10:55:00,17.45,17.48,17.43,17.48,99096.0,15.4896,15.5163,15.4719,15.5163,99096.0
2015-12-14 11:00:00,17.47,17.48,17.4,17.43,87913.0,15.5074,15.5163,15.4452,15.4719,87913.0
2015-12-14 11:05:00,17.43,17.44,17.38,17.39,131190.0,15.4719,15.4808,15.4275,15.4364,131190.0
2015-12-14 11:10:00,17.39,17.4,17.35,17.38,104907.0,15.4364,15.4452,15.4009,15.4275,104907.0
2015-12-14 11:15:00,17.38,17.4,17.34,17.37,176152.0,15.4275,15.4452,15.392,15.4186,176152.0
2015-12-14 11:20:00,17.37,17.43,17.36,17.41,61441.0,15.4186,15.4719,15.4097,15.4541,61441.0
2015-12-14 11:25:00,17.41,17.42,17.31,17.36,78907.0,15.4541,15.463,15.3654,15.4097,78907.0
2015-12-14 11:30:00,17.35,17.35,17.28,17.3,87466.0,15.4009,15.4009,15.3387,15.3565,87466.0
2015-12-14 11:35:00,17.3,17.32,17.28,17.32,49330.0,15.3565,15.3742,15.3387,15.3742,49330.0
2015-12-14 11:40:00,17.32,17.34,17.26,17.32,63372.0,15.3742,15.392,15.321,15.3742,63372.0
2015-12-14 11:45:00,17.32,17.32,17.25,17.27,67780.0,15.3742,15.3742,15.3121,15.3299,67780.0
2015-12-14 11:50:00,17.27,17.31,17.23,17.31,116515.0,15.3299,15.3654,15.2943,15.3654,116515.0
2015-12-14 11:55:00,17.31,17.38,17.31,17.38,46761.0,15.3654,15.4275,15.3654,15.4275,46761.0
2015-12-14 12:00:00,17.37,17.39,17.34,17.37,36658.0,15.4186,15.4364,15.392,15.4186,36658.0
2015-12-14 12:05:00,17.36,17.4,17.35,17.4,41555.0,15.4097,15.4452,15.4009,15.4452,41555.0
2015-12-14 12:10:00,17.39,17.41,17.36,17.37,68648.0,15.4364,15.4541,15.4097,15.4186,68648.0
2015-12-14 12:15:00,17.37,17.39,17.35,17.39,61490.0,15.4186,15.4364,15.4009,15.4364,61490.0
2015-12-14 12:20:00,17.39,17.42,17.35,17.41,36769.0,15.4364,15.463,15.4009,15.4541,36769.0
2015-12-14 12:25:00,17.42,17.43,17.4,17.41,38604.0,15.463,15.4719,15.4452,15.4541,38604.0
2015-12-14 12:30:00,17.41,17.45,17.39,17.41,41726.0,15.4541,15.4896,15.4364,15.4541,41726.0
2015-12-14 12:35:00,17.41,17.41,17.39,17.4,30667.0,15.4541,15.4541,15.4364,15.4452,30667.0
2015-12-14 12:40:00,17.39,17.4,17.32,17.32,29124.0,15.4364,15.4452,15.3742,15.3742,29124.0
2015-12-14 12:45:00,17.32,17.35,17.3,17.3,29778.0,15.3742,15.4009,15.3565,15.3565,29778.0
2015-12-14 12:50:00,17.3,17.34,17.29,17.34,37214.0,15.3565,15.392,15.3476,15.392,37214.0
2015-12-14 12:55:00,17.34,17.38,17.33,17.38,95415.0,15.392,15.4275,15.3831,15.4275,95415.0
2015-12-14 13:00:00,17.37,17.39,17.33,17.34,87304.0,15.4186,15.4364,15.3831,15.392,87304.0
2015-12-14 13:05:00,17.34,17.35,17.31,17.35,75618.0,15.392,15.4009,15.3654,15.4009,75618.0
2015-12-14 13:10:00,17.35,17.36,17.32,17.33,36922.0,15.4009,15.4097,15.3742,15.3831,36922.0
2015-12-14 13:15:00,17.32,17.33,17.3,17.33,20337.0,15.3742,15.3831,15.3565,15.3831,20337.0
2015-12-14 13:20:00,17.33,17.37,17.32,17.35,68055.0,15.3831,15.4186,15.3742,15.4009,68055.0
2015-12-14 13:25:00,17.36,17.36,17.33,17.33,26941.0,15.4097,15.4097,15.3831,15.3831,26941.0
2015-12-14 13:30:00,17.33,17.35,17.32,17.32,22705.0,15.3831,15.4009,15.3742,15.3742,22705.0
2015-12-14 13:35:00,17.32,17.32,17.26,17.27,52675.0,15.3742,15.3742,15.321,15.3299,52675.0
2015-12-14 13:40:00,17.27,17.28,17.24,17.24,22833.0,15.3299,15.3387,15.3032,15.3032,22833.0
2015-12-14 13:45:00,17.25,17.26,17.24,17.24,47786.0,15.3121,15.321,15.3032,15.3032,47786.0
2015-12-14 13:50:00,17.24,17.25,17.22,17.23,21601.0,15.3032,15.3121,15.2855,15.2943,21601.0
2015-12-14 13:55:00,17.22,17.26,17.22,17.26,28614.0,15.2855,15.321,15.2855,15.321,28614.0
2015-12-14 14:00:00,17.26,17.27,17.21,17.21,44369.0,15.321,15.3299,15.2766,15.2766,44369.0
2015-12-14 14:05:00,17.22,17.26,17.18,17.2,120245.0,15.2855,15.321,15.25,15.2677,120245.0
2015-12-14 14:10:00,17.19,17.22,17.17,17.19,78474.0,15.2588,15.2855,15.2411,15.2588,78474.0
2015-12-14 14:15:00,17.19,17.23,17.19,17.23,34677.0,15.2588,15.2943,15.2588,15.2943,34677.0
2015-12-14 14:20:00,17.22,17.23,17.22,17.23,21411.0,15.2855,15.2943,15.2855,15.2943,21411.0
2015-12-14 14:25:00,17.22,17.23,17.2,17.2,44739.0,15.2855,15.2943,15.2677,15.2677,44739.0
2015-12-14 14:30:00,17.2,17.21,17.16,17.18,62191.0,15.2677,15.2766,15.2322,15.25,62191.0
2015-12-14 14:35:00,17.17,17.18,17.16,17.17,69343.0,15.2411,15.25,15.2322,15.2411,69343.0
2015-12-14 14:40:00,17.17,17.18,17.15,17.15,84736.0,15.2411,15.25,15.2233,15.2233,84736.0
2015-12-14 14:45:00,17.15,17.18,17.15,17.18,81511.0,15.2233,15.25,15.2233,15.25,81511.0
2015-12-14 14:50:00,17.17,17.22,17.17,17.22,87843.0,15.2411,15.2855,15.2411,15.2855,87843.0
2015-12-14 14:55:00,17.22,17.22,17.2,17.21,42805.0,15.2855,15.2855,15.2677,15.2766,42805.0
2015-12-14 15:00:00,17.21,17.22,17.15,17.16,115821.0,15.2766,15.2855,15.2233,15.2322,115821.0
2015-12-14 15:05:00,17.16,17.17,17.1,17.12,135328.0,15.2322,15.2411,15.1789,15.1967,135328.0
2015-12-14 15:10:00,17.11,17.12,17.08,17.1,96685.0,15.1878,15.1967,15.1612,15.1789,96685.0
2015-12-14 15:15:00,17.1,17.15,17.08,17.14,102358.0,15.1789,15.2233,15.1612,15.2145,102358.0
2015-12-14 15:20:00,17.14,17.14,17.13,17.13,43222.0,15.2145,15.2145,15.2056,15.2056,43222.0
2015-12-14 15:25:00,17.13,17.14,17.12,17.14,68485.0,15.2056,15.2145,15.1967,15.2145,68485.0
2015-12-14 15:30:00,17.13,17.15,17.12,17.13,91036.0,15.2056,15.2233,15.1967,15.2056,91036.0
2015-12-14 15:35:00,17.12,17.17,17.12,17.15,153006.0,15.1967,15.2411,15.1967,15.2233,153006.0
2015-12-14 15:40:00,17.14,17.15,17.11,17.11,145697.0,15.2145,15.2233,15.1878,15.1878,145697.0
2015-12-14 15:45:00,17.12,17.16,17.11,17.14,225287.0,15.1967,15.2322,15.1878,15.2145,225287.0
2015-12-14 15:50:00,17.14,17.15,17.14,17.14,163103.0,15.2145,15.2233,15.2145,15.2145,163103.0
2015-12-14 15:55:00,17.14,17.19,17.14,17.19,369786.0,15.2145,15.2588,15.2145,15.2588,369786.0
2015-12-15 09:30:00,17.29,17.35,17.25,17.31,89946.0,15.3476,15.4009,15.3121,15.3654,89946.0
2015-12-15 09:35:00,17.31,17.33,17.27,17.32,76675.0,15.3654,15.3831,15.3299,15.3742,76675.0
2015-12-15 09:40:00,17.33,17.4,17.33,17.35,80283.0,15.3831,15.4452,15.3831,15.4009,80283.0
2015-12-15 09:45:00,17.36,17.38,17.34,17.38,79427.0,15.4097,15.4275,15.392,15.4275,79427.0
2015-12-15 09:50:00,17.38,17.39,17.32,17.32,105504.0,15.4275,15.4364,15.3742,15.3742,105504.0
2015-12-15 09:55:00,17.33,17.4,17.32,17.4,57190.0,15.3831,15.4452,15.3742,15.4452,57190.0
2015-12-15 10:00:00,17.39,17.4,17.28,17.28,148444.0,15.4364,15.4452,15.3387,15.3387,148444.0
2015-12-15 10:05:00,17.28,17.31,17.26,17.26,87123.0,15.3387,15.3654,15.321,15.321,87123.0
2015-12-15 10:10:00,17.26,17.31,17.25,17.31,122022.0,15.321,15.3654,15.3121,15.3654,122022.0
2015-12-15 10:15:00,17.3,17.36,17.3,17.35,53174.0,15.3565,15.4097,15.3565,15.4009,53174.0
2015-12-15 10:20:00,17.36,17.37,17.32,17.34,217966.0,15.4097,15.4186,15.3742,15.392,217966.0
2015-12-15 10:25:00,17.34,17.39,17.33,17.33,58591.0,15.392,15.4364,15.3831,15.3831,58591.0
2015-12-15 10:30:00,17.33,17.34,17.2,17.21,77242.0,15.3831,15.392,15.2677,15.2766,77242.0
2015-12-15 10:35:00,17.2,17.24,17.18,17.23,49210.0,15.2677,15.3032,15.25,15.2943,49210.0
2015-12-15 10:40:00,17.23,17.26,17.2,17.21,74910.0,15.2943,15.321,15.2677,15.2766,74910.0
2015-12-15 10:45:00,17.21,17.24,17.18,17.23,102682.0,15.2766,15.3032,15.25,15.2943,102682.0
2015-12-15 10:50:00,17.23,17.26,17.21,17.25,81208.0,15.2943,15.321,15.2766,15.3121,81208.0
2015-12-15 10:55:00,17.24,17.24,17.19,17.2,74900.0,15.3032,15.3032,15.2588,15.2677,74900.0
2015-12-15 11:00:00,17.2,17.2,17.16,17.17,41856.0,15.2677,15.2677,15.2322,15.2411,41856.0
2015-12-15 11:05:00,17.17,17.2,17.15,17.16,36204.0,15.2411,15.2677,15.2233,15.2322,36204.0
2015-12-15 11:10:00,17.17,17.18,17.15,17.18,58977.0,15.2411,15.25,15.2233,15.25,58977.0
2015-12-15 11:15:00,17.17,17.23,17.17,17.21,74558.0,15.2411,15.2943,15.2411,15.2766,74558.0
2015-12-15 11:20:00,17.21,17.22,17.18,17.21,46174.0,15.2766,15.2855,15.25,15.2766,46174.0
2015-12-15 11:25:00,17.21,17.26,17.2,17.24,36012.0,15.2766,15.321,15.2677,15.3032,36012.0
2015-12-15 11:30:00,17.25,17.3,17.25,17.27,70306.0,15.3121,15.3565,15.3121,15.3299,70306.0
2015-12-15 11:35:00,17.27,17.29,17.25,17.29,45467.0,15.3299,15.3476,15.3121,15.3476,45467.0
2015-12-15 11:40:00,17.28,17.29,17.21,17.23,45152.0,15.3387,15.3476,15.2766,15.2943,45152.0
2015-12-15 11:45:00,17.23,17.26,17.22,17.25,82157.0,15.2943,15.321,15.2855,15.3121,82157.0
2015-12-15 11:50:00,17.25,17.33,17.24,17.32,57043.0,15.3121,15.3831,15.3032,15.3742,57043.0
2015-12-15 11:55:00,17.32,17.34,17.28,17.34,72047.0,15.3742,15.392,15.3387,15.392,72047.0
2015-12-15 12:00:00,17.33,17.38,17.33,17.37,61900.0,15.3831,15.4275,15.3831,15.4186,61900.0
2015-12-15 12:05:00,17.37,17.45,17.37,17.42,50186.0,15.4186,15.4896,15.4186,15.463,50186.0
2015-12-15 12:10:00,17.41,17.43,17.4,17.43,27144.0,15.4541,15.4719,15.4452,15.4719,27144.0
2015-12-15 12:15:00,17.43,17.47,17.41,17.46,65521.0,15.4719,15.5074,15.4541,15.4985,65521.0
2015-12-15 12:20:00,17.45,17.49,17.44,17.46,39681.0,15.4896,15.5251,15.4808,15.4985,39681.0
2015-12-15 12:25:00,17.46,17.48,17.45,17.47,36971.0,15.4985,15.5163,15.4896,15.5074,36971.0
2015-12-15 12:30:00,17.46,17.53,17.46,17.52,114739.0,15.4985,15.5606,15.4985,15.5518,114739.0
2015-12-15 12:35:00,17.52,17.55,17.51,17.53,47520.0,15.5518,15.5784,15.5429,15.5606,47520.0
2015-12-15 12:40:00,17.53,17.54,17.44,17.44,85570.0,15.5606,15.5695,15.4808,15.4808,85570.0
2015-12-15 12:45:00,17.45,17.47,17.43,17.46,55793.0,15.4896,15.5074,15.4719,15.4985,55793.0
2015-12-15 12:50:00,17.45,17.47,17.45,17.47,54496.0,15.4896,15.5074,15.4896,15.5074,54496.0
2015-12-15 12:55:00,17.47,17.51,17.47,17.5,49578.0,15.5074,15.5429,15.5074,15.534,49578.0
2015-12-15 13:00:00,17.5,17.5,17.46,17.46,78918.0,15.534,15.534,15.4985,15.4985,78918.0
2015-12-15 13:05:00,17.45,17.46,17.43,17.44,70274.0,15.4896,15.4985,15.4719,15.4808,70274.0
2015-12-15 13:10:00,17.45,17.45,17.39,17.41,82363.0,15.4896,15.4896,15.4364,15.4541,82363.0
2015-12-15 13:15:00,17.41,17.43,17.39,17.39,105331.0,15.4541,15.4719,15.4364,15.4364,105331.0
2015-12-15 13:20:00,17.39,17.4,17.37,17.39,112455.0,15.4364,15.4452,15.4186,15.4364,112455.0
2015-12-15 13:25:00,17.39,17.4,17.37,17.39,132775.0,15.4364,15.4452,15.4186,15.4364,132775.0
2015-12-15 13:30:00,17.39,17.41,17.36,17.39,76504.0,15.4364,15.4541,15.4097,15.4364,76504.0
2015-12-15 13:35:00,17.39,17.43,17.37,17.43,73029.0,15.4364,15.4719,15.4186,15.4719,73029.0
2015-12-15 13:40:00,17.43,17.43,17.36,17.39,87577.0,15.4719,15.4719,15.4097,15.4364,87577.0
2015-12-15 13:45:00,17.39,17.4,17.38,17.39,42524.0,15.4364,15.4452,15.4275,15.4364,42524.0
2015-12-15 13:50:00,17.38,17.45,17.38,17.45,43998.0,15.4275,15.4896,15.4275,15.4896,43998.0
2015-12-15 13:55:00,17.45,17.48,17.44,17.45,47375.0,15.4896,15.5163,15.4808,15.4896,47375.0
2015-12-15 14:00:00,17.45,17.48,17.43,17.47,34838.0,15.4896,15.5163,15.4719,15.5074,34838.0
2015-12-15 14:05:00,17.47,17.48,17.43,17.43,37311.0,15.5074,15.5163,15.4719,15.4719,37311.0
2015-12-15 14:10:00,17.43,17.44,17.42,17.44,28804.0,15.4719,15.4808,15.463,15.4808,28804.0
2015-12-15 14:15:00,17.44,17.46,17.42,17.45,44386.0,15.4808,15.4985,15.463,15.4896,44386.0
2015-12-15 14:20:00,17.45,17.47,17.44,17.45,40147.0,15.4896,15.5074,15.4808,15.4896,40147.0
2015-12-15 14:25:00,17.45,17.46,17.44,17.45,14356.0,15.4896,15.4985,15.4808,15.4896,14356.0
2015-12-15 14:30:00,17.45,17.47,17.44,17.45,67192.0,15.4896,15.5074,15.4808,15.4896,67192.0
2015-12-15 14:35:00,17.46,17.48,17.44,17.47,54109.0,15.4985,15.5163,15.4808,15.5074,54109.0
2015-12-15 14:40:00,17.46,17.47,17.44,17.45,15908.0,15.4985,15.5074,15.4808,15.4896,15908.0
2015-12-15 14:45:00,17.45,17.45,17.42,17.43,43901.0,15.4896,15.4896,15.463,15.4719,43901.0
2015-12-15 14:50:00,17.42,17.45,17.42,17.45,44152.0,15.463,15.4896,15.463,15.4896,44152.0
2015-12-15 14:55:00,17.46,17.46,17.42,17.43,55635.0,15.4985,15.4985,15.463,15.4719,55635.0
2015-12-15 15:00:00,17.44,17.46,17.43,17.44,73514.0,15.4808,15.4985,15.4719,15.4808,73514.0
2015-12-15 15:05:00,17.44,17.46,17.42,17.44,110495.0,15.4808,15.4985,15.463,15.4808,110495.0
2015-12-15 15:10:00,17.44,17.44,17.38,17.39,78759.0,15.4808,15.4808,15.4275,15.4364,78759.0
2015-12-15 15:15:00,17.39,17.41,17.37,17.41,65846.0,15.4364,15.4541,15.4186,15.4541,65846.0
2015-12-15 15:20:00,17.41,17.42,17.4,17.4,60515.0,15.4541,15.463,15.4452,15.4452,60515.0
2015-12-15 15:25:00,17.4,17.42,17.38,17.39,84324.0,15.4452,15.463,15.4275,15.4364,84324.0
2015-12-15 15:30:00,17.38,17.41,17.36,17.4,104470.0,15.4275,15.4541,15.4097,15.4452,104470.0
2015-12-15 15:35:00,17.4,17.41,17.36,17.41,100038.0,15.4452,15.4541,15.4097,15.4541,100038.0
2015-12-15 15:40:00,17.4,17.42,17.39,17.41,161148.0,15.4452,15.463,15.4364,15.4541,161148.0
2015-12-15 15:45:00,17.41,17.41,17.38,17.38,125679.0,15.4541,15.4541,15.4275,15.4275,125679.0
2015-12-15 15:50:00,17.39,17.4,17.37,17.39,242255.0,15.4364,15.4452,15.4186,15.4364,242255.0
2015-12-15 15:55:00,17.4,17.41,17.39,17.39,261515.0,15.4452,15.4541,15.4364,15.4364,261515.0
2015-12-16 09:30:00,17.61,17.67,17.5,17.67,80964.0,15.6317,15.6849,15.534,15.6849,80964.0
2015-12-16 09:35:00,17.66,17.74,17.63,17.74,60961.0,15.676,15.7471,15.6494,15.7471,60961.0
2015-12-16 09:40:00,17.75,17.79,17.73,17.77,166002.0,15.7559,15.7914,15.7382,15.7737,166002.0
2015-12-16 09:45:00,17.77,17.78,17.63,17.63,209227.0,15.7737,15.7826,15.6494,15.6494,209227.0
2015-12-16 09:50:00,17.63,17.66,17.56,17.66,134663.0,15.6494,15.676,15.5873,15.676,134663.0
2015-12-16 09:55:00,17.66,17.7,17.6,17.67,400830.0,15.676,15.7115,15.6228,15.6849,400830.0
2015-12-16 10:00:00,17.67,17.73,17.65,17.73,52421.0,15.6849,15.7382,15.6672,15.7382,52421.0
2015-12-16 10:05:00,17.72,17.77,17.72,17.75,56346.0,15.7293,15.7737,15.7293,15.7559,56346.0
2015-12-16 10:10:00,17.75,17.8,17.74,17.8,69724.0,15.7559,15.8003,15.7471,15.8003,69724.0
2015-12-16 10:15:00,17.8,17.85,17.76,17.85,159377.0,15.8003,15.8447,15.7648,15.8447,159377.0
2015-12-16 10:20:00,17.85,17.88,17.84,17.86,51746.0,15.8447,15.8713,15.8358,15.8536,51746.0
2015-12-16 10:25:00,17.86,17.86,17.78,17.8,45168.0,15.8536,15.8536,15.7826,15.8003,45168.0
2015-12-16 10:30:00,17.8,17.81,17.75,17.79,88762.0,15.8003,15.8092,15.7559,15.7914,88762.0
2015-12-16 10:35:00,17.78,17.79,17.73,17.78,62306.0,15.7826,15.7914,15.7382,15.7826,62306.0
2015-12-16 10:40:00,17.77,17.78,17.69,17.7,48959.0,15.7737,15.7826,15.7027,15.7115,48959.0
2015-12-16 10:45:00,17.7,17.77,17.66,17.77,57907.0,15.7115,15.7737,15.676,15.7737,57907.0
2015-12-16 10:50:00,17.77,17.8,17.76,17.79,88461.0,15.7737,15.8003,15.7648,15.7914,88461.0
2015-12-16 10:55:00,17.78,17.78,17.71,17.71,71436.0,15.7826,15.7826,15.7204,15.7204,71436.0
2015-12-16 11:00:00,17.71,17.77,17.7,17.75,139816.0,15.7204,15.7737,15.7115,15.7559,139816.0
2015-12-16 11:05:00,17.75,17.77,17.74,17.74,27573.0,15.7559,15.7737,15.7471,15.7471,27573.0
2015-12-16 11:10:00,17.75,17.78,17.73,17.78,27859.0,15.7559,15.7826,15.7382,15.7826,27859.0
2015-12-16 11:15:00,17.78,17.79,17.73,17.73,36083.0,15.7826,15.7914,15.7382,15.7382,36083.0
2015-12-16 11:20:00,17.73,17.75,17.7,17.73,35036.0,15.7382,15.7559,15.7115,15.7382,35036.0
2015-12-16 11:25:00,17.73,17.76,17.72,17.73,24749.0,15.7382,15.7648,15.7293,15.7382,24749.0
2015-12-16 11:30:00,17.73,17.75,17.72,17.72,55089.0,15.7382,15.7559,15.7293,15.7293,55089.0
2015-12-16 11:35:00,17.72,17.76,17.72,17.75,34267.0,15.7293,15.7648,15.7293,15.7559,34267.0
2015-12-16 11:40:00,17.76,17.77,17.73,17.74,27884.0,15.7648,15.7737,15.7382,15.7471,27884.0
2015-12-16 11:45:00,17.74,17.78,17.74,17.78,15394.0,15.7471,15.7826,15.7471,15.7826,15394.0
2015-12-16 11:50:00,17.78,17.81,17.77,17.78,64706.0,15.7826,15.8092,15.7737,15.7826,64706.0
2015-12-16 11:55:00,17.78,17.79,17.76,17.77,21804.0,15.7826,15.7914,15.7648,15.7737,21804.0
2015-12-16 12:00:00,17.76,17.78,17.75,17.78,17810.0,15.7648,15.7826,15.7559,15.7826,17810.0
2015-12-16 12:05:00,17.79,17.8,17.76,17.79,22311.0,15.7914,15.8003,15.7648,15.7914,22311.0
2015-12-16 12:10:00,17.8,17.83,17.79,17.82,13916.0,15.8003,15.8269,15.7914,15.8181,13916.0
2015-12-16 12:15:00,17.83,17.83,17.78,17.79,17867.0,15.8269,15.8269,15.7826,15.7914,17867.0
2015-12-16 12:20:00,17.79,17.82,17.78,17.81,16924.0,15.7914,15.8181,15.7826,15.8092,16924.0
2015-12-16 12:25:00,17.81,17.92,17.8,17.91,136185.0,15.8092,15.9068,15.8003,15.898,136185.0
2015-12-16 12:30:00,17.92,17.92,17.9,17.92,44022.0,15.9068,15.9068,15.8891,15.9068,44022.0
2015-12-16 12:35:00,17.92,17.95,17.92,17.93,39762.0,15.9068,15.9335,15.9068,15.9157,39762.0
2015-12-16 12:40:00,17.93,17.93,17.91,17.93,32660.0,15.9157,15.9157,15.898,15.9157,32660.0
2015-12-16 12:45:00,17.93,17.96,17.92,17.94,48006.0,15.9157,15.9423,15.9068,15.9246,48006.0
2015-12-16 12:50:00,17.93,17.97,17.93,17.95,48581.0,15.9157,15.9512,15.9157,15.9335,48581.0
2015-12-16 12:55:00,17.96,17.97,17.94,17.96,46672.0,15.9423,15.9512,15.9246,15.9423,46672.0
2015-12-16 13:00:00,17.97,18.0,17.95,18.0,52688.0,15.9512,15.9778,15.9335,15.9778,52688.0
2015-12-16 13:05:00,18.0,18.02,17.98,18.0,56516.0,15.9778,15.9956,15.9601,15.9778,56516.0
2015-12-16 13:10:00,18.0,18.0,17.94,17.96,31679.0,15.9778,15.9778,15.9246,15.9423,31679.0
2015-12-16 13:15:00,17.96,17.98,17.95,17.97,22317.0,15.9423,15.9601,15.9335,15.9512,22317.0
2015-12-16 13:20:00,17.97,17.99,17.97,17.98,8998.0,15.9512,15.969,15.9512,15.9601,8998.0
2015-12-16 13:25:00,17.98,17.99,17.93,17.94,25846.0,15.9601,15.969,15.9157,15.9246,25846.0
2015-12-16 13:30:00,17.94,17.94,17.89,17.9,38196.0,15.9246,15.9246,15.8802,15.8891,38196.0
2015-12-16 13:35:00,17.9,17.9,17.87,17.87,20238.0,15.8891,15.8891,15.8624,15.8624,20238.0
2015-12-16 13:40:00,17.87,17.88,17.85,17.86,43826.0,15.8624,15.8713,15.8447,15.8536,43826.0
2015-12-16 13:45:00,17.87,17.91,17.86,17.9,36552.0,15.8624,15.898,15.8536,15.8891,36552.0
2015-12-16 13:50:00,17.91,17.94,17.89,17.91,47732.0,15.898,15.9246,15.8802,15.898,47732.0
2015-12-16 13:55:00,17.9,17.94,17.89,17.92,38182.0,15.8891,15.9246,15.8802,15.9068,38182.0
2015-12-16 14:00:00,17.9,18.04,17.71,17.98,115901.0,15.8891,16.0133,15.7204,15.9601,115901.0
2015-12-16 14:05:00,18.02,18.12,17.98,18.02,83306.0,15.9956,16.0844,15.9601,15.9956,83306.0
2015-12-16 14:10:00,18.02,18.03,17.92,17.98,118069.0,15.9956,16.0045,15.9068,15.9601,118069.0
2015-12-16 14:15:00,17.99,17.99,17.92,17.92,59291.0,15.969,15.969,15.9068,15.9068,59291.0
2015-12-16 14:20:00,17.91,17.96,17.89,17.92,58959.0,15.898,15.9423,15.8802,15.9068,58959.0
2015-12-16 14:25:00,17.92,17.92,17.87,17.89,33854.0,15.9068,15.9068,15.8624,15.8802,33854.0
2015-12-16 14:30:00,17.9,17.94,17.88,17.91,82078.0,15.8891,15.9246,15.8713,15.898,82078.0
2015-12-16 14:35:00,17.9,17.94,17.88,17.89,45750.0,15.8891,15.9246,15.8713,15.8802,45750.0
2015-12-16 14:40:00,17.89,17.9,17.86,17.89,53576.0,15.8802,15.8891,15.8536,15.8802,53576.0
2015-12-16 14:45:00,17.89,17.9,17.85,17.89,81537.0,15.8802,15.8891,15.8447,15.8802,81537.0
2015-12-16 14:50:00,17.88,17.97,17.88,17.95,56395.0,15.8713,15.9512,15.8713,15.9335,56395.0
2015-12-16 14:55:00,17.96,18.03,17.95,18.02,102290.0,15.9423,16.0045,15.9335,15.9956,102290.0
2015-12-16 15:00:00,18.02,18.02,17.92,17.93,83108.0,15.9956,15.9956,15.9068,15.9157,83108.0
2015-12-16 15:05:00,17.93,17.93,17.88,17.93,99154.0,15.9157,15.9157,15.8713,15.9157,99154.0
2015-12-16 15:10:00,17.93,17.97,17.92,17.92,64556.0,15.9157,15.9512,15.9068,15.9068,64556.0
2015-12-16 15:15:00,17.92,17.94,17.9,17.93,69830.0,15.9068,15.9246,15.8891,15.9157,69830.0
2015-12-16 15:20:00,17.93,17.97,17.92,17.96,81358.0,15.9157,15.9512,15.9068,15.9423,81358.0
2015-12-16 15:25:00,17.96,18.02,17.95,18.01,113438.0,15.9423,15.9956,15.9335,15.9867,113438.0
2015-12-16 15:30:00,18.02,18.04,17.98,18.02,183624.0,15.9956,16.0133,15.9601,15.9956,183624.0
2015-12-16 15:35:00,18.02,18.05,18.0,18.03,110376.0,15.9956,16.0222,15.9778,16.0045,110376.0
2015-12-16 15:40:00,18.03,18.05,18.01,18.01,136592.0,16.0045,16.0222,15.9867,15.9867,136592.0
2015-12-16 15:45:00,18.01,18.03,17.99,18.0,247564.0,15.9867,16.0045,15.969,15.9778,247564.0
2015-12-16 15:50:00,18.0,18.02,17.99,17.99,149783.0,15.9778,15.9956,15.969,15.969,149783.0
2015-12-16 15:55:00,17.99,18.02,17.98,18.01,585807.0,15.969,15.9956,15.9601,15.9867,585807.0
2015-12-17 09:30:00,18.1,18.1,18.02,18.03,43210.0,16.0666,16.0666,15.9956,16.0045,43210.0
2015-12-17 09:35:00,18.04,18.17,17.98,18.06,59903.0,16.0133,16.1287,15.9601,16.0311,59903.0
2015-12-17 09:40:00,18.07,18.08,17.95,17.95,36008.0,16.04,16.0489,15.9335,15.9335,36008.0
2015-12-17 09:45:00,17.96,18.0,17.95,17.95,22295.0,15.9423,15.9778,15.9335,15.9335,22295.0
2015-12-17 09:50:00,17.95,17.98,17.92,17.98,33676.0,15.9335,15.9601,15.9068,15.9601,33676.0
2015-12-17 09:55:00,17.98,18.03,17.98,18.03,24305.0,15.9601,16.0045,15.9601,16.0045,24305.0
2015-12-17 10:00:00,18.02,18.03,17.94,17.99,32278.0,15.9956,16.0045,15.9246,15.969,32278.0
2015-12-17 10:05:00,17.99,18.01,17.95,17.98,27158.0,15.969,15.9867,15.9335,15.9601,27158.0
2015-12-17 10:10:00,17.98,17.99,17.94,17.98,37085.0,15.9601,15.969,15.9246,15.9601,37085.0
2015-12-17 10:15:00,17.98,17.98,17.87,17.88,65671.0,15.9601,15.9601,15.8624,15.8713,65671.0
2015-12-17 10:20:00,17.88,17.92,17.84,17.84,39465.0,15.8713,15.9068,15.8358,15.8358,39465.0
2015-12-17 10:25:00,17.85,17.9,17.84,17.9,40385.0,15.8447,15.8891,15.8358,15.8891,40385.0
2015-12-17 10:30:00,17.9,17.94,17.89,17.94,32385.0,15.8891,15.9246,15.8802,15.9246,32385.0
2015-12-17 10:35:00,17.94,17.94,17.92,17.92,107134.0,15.9246,15.9246,15.9068,15.9068,107134.0
2015-12-17 10:40:00,17.92,17.93,17.87,17.88,25520.0,15.9068,15.9157,15.8624,15.8713,25520.0
2015-12-17 10:45:00,17.88,17.88,17.78,17.79,39803.0,15.8713,15.8713,15.7826,15.7914,39803.0
2015-12-17 10:50:00,17.79,17.8,17.75,17.8,34960.0,15.7914,15.8003,15.7559,15.8003,34960.0
2015-12-17 10:55:00,17.8,17.81,17.78,17.8,29174.0,15.8003,15.8092,15.7826,15.8003,29174.0
2015-12-17 11:00:00,17.8,17.84,17.79,17.83,53049.0,15.8003,15.8358,15.7914,15.8269,53049.0
2015-12-17 11:05:00,17.83,17.84,17.78,17.79,36852.0,15.8269,15.8358,15.7826,15.7914,36852.0
2015-12-17 11:10:00,17.79,17.82,17.78,17.79,51824.0,15.7914,15.8181,15.7826,15.7914,51824.0
2015-12-17 11:15:00,17.78,17.79,17.75,17.77,55053.0,15.7826,15.7914,15.7559,15.7737,55053.0
2015-12-17 11:20:00,17.77,17.77,17.71,17.73,205116.0,15.7737,15.7737,15.7204,15.7382,205116.0
2015-12-17 11:25:00,17.72,17.74,17.72,17.73,48620.0,15.7293,15.7471,15.7293,15.7382,48620.0
2015-12-17 11:30:00,17.74,17.76,17.71,17.76,52318.0,15.7471,15.7648,15.7204,15.7648,52318.0
2015-12-17 11:35:00,17.76,17.85,17.75,17.85,66190.0,15.7648,15.8447,15.7559,15.8447,66190.0
2015-12-17 11:40:00,17.85,17.9,17.83,17.84,85871.0,15.8447,15.8891,15.8269,15.8358,85871.0
2015-12-17 11:45:00,17.83,17.86,17.82,17.84,35317.0,15.8269,15.8536,15.8181,15.8358,35317.0
2015-12-17 11:50:00,17.84,17.87,17.81,17.87,50988.0,15.8358,15.8624,15.8092,15.8624,50988.0
2015-12-17 11:55:00,17.87,17.87,17.81,17.82,34129.0,15.8624,15.8624,15.8092,15.8181,34129.0
2015-12-17 12:00:00,17.82,17.82,17.76,17.76,26761.0,15.8181,15.8181,15.7648,15.7648,26761.0
2015-12-17 12:05:00,17.76,17.82,17.75,17.82,79323.0,15.7648,15.8181,15.7559,15.8181,79323.0
2015-12-17 12:10:00,17.81,17.84,17.8,17.82,34815.0,15.8092,15.8358,15.8003,15.8181,34815.0
2015-12-17 12:15:00,17.83,17.86,17.81,17.82,26199.0,15.8269,15.8536,15.8092,15.8181,26199.0
2015-12-17 12:20:00,17.83,17.83,17.76,17.77,26466.0,15.8269,15.8269,15.7648,15.7737,26466.0
2015-12-17 12:25:00,17.78,17.79,17.7,17.7,60290.0,15.7826,15.7914,15.7115,15.7115,60290.0
2015-12-17 12:30:00,17.71,17.73,17.69,17.73,30125.0,15.7204,15.7382,15.7027,15.7382,30125.0
2015-12-17 12:35:00,17.73,17.74,17.72,17.73,68982.0,15.7382,15.7471,15.7293,15.7382,68982.0
2015-12-17 12:40:00,17.73,17.75,17.73,17.75,67488.0,15.7382,15.7559,15.7382,15.7559,67488.0
2015-12-17 12:45:00,17.76,17.77,17.7,17.7,24751.0,15.7648,15.7737,15.7115,15.7115,24751.0
2015-12-17 12:50:00,17.71,17.75,17.7,17.74,19419.0,15.7204,15.7559,15.7115,15.7471,19419.0
2015-12-17 12:55:00,17.75,17.75,17.71,17.73,34565.0,15.7559,15.7559,15.7204,15.7382,34565.0
2015-12-17 13:00:00,17.73,17.76,17.72,17.75,20371.0,15.7382,15.7648,15.7293,15.7559,20371.0
2015-12-17 13:05:00,17.75,17.75,17.71,17.71,12646.0,15.7559,15.7559,15.7204,15.7204,12646.0
2015-12-17 13:10:00,17.71,17.74,17.69,17.74,30026.0,15.7204,15.7471,15.7027,15.7471,30026.0
2015-12-17 13:15:00,17.74,17.74,17.69,17.69,27157.0,15.7471,15.7471,15.7027,15.7027,27157.0
2015-12-17 13:20:00,17.69,17.73,17.67,17.73,47837.0,15.7027,15.7382,15.6849,15.7382,47837.0
2015-12-17 13:25:00,17.73,17.73,17.7,17.71,15250.0,15.7382,15.7382,15.7115,15.7204,15250.0
2015-12-17 13:30:00,17.7,17.72,17.69,17.72,21325.0,15.7115,15.7293,15.7027,15.7293,21325.0
2015-12-17 13:35:00,17.72,17.72,17.69,17.71,25271.0,15.7293,15.7293,15.7027,15.7204,25271.0
2015-12-17 13:40:00,17.71,17.72,17.69,17.71,44386.0,15.7204,15.7293,15.7027,15.7204,44386.0
2015-12-17 13:45:00,17.71,17.77,17.71,17.74,31437.0,15.7204,15.7737,15.7204,15.7471,31437.0
2015-12-17 13:50:00,17.74,17.75,17.71,17.71,32800.0,15.7471,15.7559,15.7204,15.7204,32800.0
2015-12-17 13:55:00,17.71,17.72,17.69,17.69,33896.0,15.7204,15.7293,15.7027,15.7027,33896.0
2015-12-17 14:00:00,17.69,17.72,17.67,17.72,37462.0,15.7027,15.7293,15.6849,15.7293,37462.0
2015-12-17 14:05:00,17.72,17.75,17.7,17.72,61862.0,15.7293,15.7559,15.7115,15.7293,61862.0
2015-12-17 14:10:00,17.72,17.73,17.69,17.72,48938.0,15.7293,15.7382,15.7027,15.7293,48938.0
2015-12-17 14:15:00,17.73,17.77,17.72,17.76,35069.0,15.7382,15.7737,15.7293,15.7648,35069.0
2015-12-17 14:20:00,17.76,17.78,17.75,17.77,60506.0,15.7648,15.7826,15.7559,15.7737,60506.0
2015-12-17 14:25:00,17.77,17.8,17.76,17.77,23289.0,15.7737,15.8003,15.7648,15.7737,23289.0
2015-12-17 14:30:00,17.77,17.78,17.74,17.75,90424.0,15.7737,15.7826,15.7471,15.7559,90424.0
2015-12-17 14:35:00,17.74,17.77,17.72,17.77,49333.0,15.7471,15.7737,15.7293,15.7737,49333.0
2015-12-17 14:40:00,17.76,17.77,17.74,17.75,27041.0,15.7648,15.7737,15.7471,15.7559,27041.0
2015-12-17 14:45:00,17.75,17.76,17.72,17.73,27573.0,15.7559,15.7648,15.7293,15.7382,27573.0
2015-12-17 14:50:00,17.73,17.74,17.69,17.73,47509.0,15.7382,15.7471,15.7027,15.7382,47509.0
2015-12-17 14:55:00,17.73,17.77,17.72,17.77,43957.0,15.7382,15.7737,15.7293,15.7737,43957.0
2015-12-17 15:00:00,17.77,17.77,17.73,17.73,65172.0,15.7737,15.7737,15.7382,15.7382,65172.0
2015-12-17 15:05:00,17.73,17.79,17.73,17.75,55085.0,15.7382,15.7914,15.7382,15.7559,55085.0
2015-12-17 15:10:00,17.76,17.79,17.75,17.77,65985.0,15.7648,15.7914,15.7559,15.7737,65985.0
2015-12-17 15:15:00,17.77,17.79,17.75,17.75,75296.0,15.7737,15.7914,15.7559,15.7559,75296.0
2015-12-17 15:20:00,17.76,17.78,17.74,17.78,85862.0,15.7648,15.7826,15.7471,15.7826,85862.0
2015-12-17 15:25:00,17.78,17.8,17.76,17.77,96554.0,15.7826,15.8003,15.7648,15.7737,96554.0
2015-12-17 15:30:00,17.78,17.83,17.77,17.83,111910.0,15.7826,15.8269,15.7737,15.8269,111910.0
2015-12-17 15:35:00,17.82,17.86,17.82,17.84,174250.0,15.8181,15.8536,15.8181,15.8358,174250.0
2015-12-17 15:40:00,17.85,17.87,17.84,17.85,205408.0,15.8447,15.8624,15.8358,15.8447,205408.0
2015-12-17 15:45:00,17.84,17.85,17.83,17.85,155757.0,15.8358,15.8447,15.8269,15.8447,155757.0
2015-12-17 15:50:00,17.85,17.85,17.8,17.8,170395.0,15.8447,15.8447,15.8003,15.8003,170395.0
2015-12-17 15:55:00,17.8,17.81,17.74,17.74,472608.0,15.8003,15.8092,15.7471,15.7471,472608.0
2015-12-18 09:30:00,17.71,17.74,17.49,17.53,385887.0,15.7204,15.7471,15.5251,15.5606,385887.0
2015-12-18 09:35:00,17.54,17.57,17.48,17.51,107944.0,15.5695,15.5961,15.5163,15.5429,107944.0
2015-12-18 09:40:00,17.51,17.53,17.39,17.4,67362.0,15.5429,15.5606,15.4364,15.4452,67362.0
2015-12-18 09:45:00,17.41,17.48,17.37,17.38,55840.0,15.4541,15.5163,15.4186,15.4275,55840.0
2015-12-18 09:50:00,17.39,17.43,17.37,17.37,104491.0,15.4364,15.4719,15.4186,15.4186,104491.0
2015-12-18 09:55:00,17.38,17.43,17.34,17.35,74996.0,15.4275,15.4719,15.392,15.4009,74996.0
2015-12-18 10:00:00,17.35,17.39,17.32,17.35,113912.0,15.4009,15.4364,15.3742,15.4009,113912.0
2015-12-18 10:05:00,17.35,17.35,17.27,17.29,125532.0,15.4009,15.4009,15.3299,15.3476,125532.0
2015-12-18 10:10:00,17.29,17.34,17.29,17.34,65464.0,15.3476,15.392,15.3476,15.392,65464.0
2015-12-18 10:15:00,17.33,17.39,17.3,17.3,71721.0,15.3831,15.4364,15.3565,15.3565,71721.0
2015-12-18 10:20:00,17.31,17.39,17.3,17.39,86263.0,15.3654,15.4364,15.3565,15.4364,86263.0
2015-12-18 10:25:00,17.39,17.39,17.34,17.37,60144.0,15.4364,15.4364,15.392,15.4186,60144.0
2015-12-18 10:30:00,17.37,17.39,17.34,17.36,119585.0,15.4186,15.4364,15.392,15.4097,119585.0
2015-12-18 10:35:00,17.37,17.41,17.33,17.34,65601.0,15.4186,15.4541,15.3831,15.392,65601.0
2015-12-18 10:40:00,17.33,17.35,17.3,17.35,67477.0,15.3831,15.4009,15.3565,15.4009,67477.0
2015-12-18 10:45:00,17.35,17.39,17.33,17.36,60078.0,15.4009,15.4364,15.3831,15.4097,60078.0
2015-12-18 10:50:00,17.37,17.38,17.34,17.37,77553.0,15.4186,15.4275,15.392,15.4186,77553.0
2015-12-18 10:55:00,17.37,17.41,17.35,17.41,51743.0,15.4186,15.4541,15.4009,15.4541,51743.0
2015-12-18 11:00:00,17.41,17.42,17.37,17.4,52341.0,15.4541,15.463,15.4186,15.4452,52341.0
2015-12-18 11:05:00,17.39,17.42,17.39,17.42,25251.0,15.4364,15.463,15.4364,15.463,25251.0
2015-12-18 11:10:00,17.41,17.44,17.41,17.43,22381.0,15.4541,15.4808,15.4541,15.4719,22381.0
2015-12-18 11:15:00,17.44,17.44,17.38,17.39,35195.0,15.4808,15.4808,15.4275,15.4364,35195.0
2015-12-18 11:20:00,17.4,17.41,17.34,17.35,41540.0,15.4452,15.4541,15.392,15.4009,41540.0
2015-12-18 11:25:00,17.34,17.36,17.33,17.35,37892.0,15.392,15.4097,15.3831,15.4009,37892.0
2015-12-18 11:30:00,17.35,17.37,17.31,17.35,30246.0,15.4009,15.4186,15.3654,15.4009,30246.0
2015-12-18 11:35:00,17.36,17.39,17.32,17.39,39921.0,15.4097,15.4364,15.3742,15.4364,39921.0
2015-12-18 11:40:00,17.39,17.41,17.36,17.37,39087.0,15.4364,15.4541,15.4097,15.4186,39087.0
2015-12-18 11:45:00,17.37,17.4,17.36,17.37,26400.0,15.4186,15.4452,15.4097,15.4186,26400.0
2015-12-18 11:50:00,17.37,17.4,17.35,17.35,21917.0,15.4186,15.4452,15.4009,15.4009,21917.0
2015-12-18 11:55:00,17.35,17.38,17.35,17.37,35083.0,15.4009,15.4275,15.4009,15.4186,35083.0
2015-12-18 12:00:00,17.37,17.38,17.36,17.37,37273.0,15.4186,15.4275,15.4097,15.4186,37273.0
2015-12-18 12:05:00,17.37,17.41,17.35,17.4,48283.0,15.4186,15.4541,15.4009,15.4452,48283.0
2015-12-18 12:10:00,17.4,17.43,17.38,17.41,50541.0,15.4452,15.4719,15.4275,15.4541,50541.0
2015-12-18 12:15:00,17.41,17.43,17.34,17.35,41557.0,15.4541,15.4719,15.392,15.4009,41557.0
2015-12-18 12:20:00,17.35,17.4,17.34,17.37,39794.0,15.4009,15.4452,15.392,15.4186,39794.0
2015-12-18 12:25:00,17.37,17.39,17.36,17.38,34353.0,15.4186,15.4364,15.4097,15.4275,34353.0
2015-12-18 12:30:00,17.38,17.38,17.34,17.34,36222.0,15.4275,15.4275,15.392,15.392,36222.0
2015-12-18 12:35:00,17.34,17.36,17.31,17.35,110352.0,15.392,15.4097,15.3654,15.4009,110352.0
2015-12-18 12:40:00,17.35,17.38,17.34,17.38,30967.0,15.4009,15.4275,15.392,15.4275,30967.0
2015-12-18 12:45:00,17.38,17.41,17.38,17.4,55210.0,15.4275,15.4541,15.4275,15.4452,55210.0
2015-12-18 12:50:00,17.39,17.4,17.35,17.38,31525.0,15.4364,15.4452,15.4009,15.4275,31525.0
2015-12-18 12:55:00,17.38,17.39,17.34,17.34,25459.0,15.4275,15.4364,15.392,15.392,25459.0
2015-12-18 13:00:00,17.35,17.37,17.34,17.36,104611.0,15.4009,15.4186,15.392,15.4097,104611.0
2015-12-18 13:05:00,17.36,17.39,17.36,17.37,26320.0,15.4097,15.4364,15.4097,15.4186,26320.0
2015-12-18 13:10:00,17.36,17.39,17.35,17.39,41187.0,15.4097,15.4364,15.4009,15.4364,41187.0
2015-12-18 13:15:00,17.4,17.4,17.36,17.38,24256.0,15.4452,15.4452,15.4097,15.4275,24256.0
2015-12-18 13:20:00,17.38,17.38,17.34,17.34,37410.0,15.4275,15.4275,15.392,15.392,37410.0
2015-12-18 13:25:00,17.34,17.36,17.34,17.36,17271.0,15.392,15.4097,15.392,15.4097,17271.0
2015-12-18 13:30:00,17.35,17.37,17.33,17.37,24587.0,15.4009,15.4186,15.3831,15.4186,24587.0
2015-12-18 13:35:00,17.37,17.37,17.32,17.32,23254.0,15.4186,15.4186,15.3742,15.3742,23254.0
2015-12-18 13:40:00,17.32,17.37,17.32,17.35,54097.0,15.3742,15.4186,15.3742,15.4009,54097.0
2015-12-18 13:45:00,17.35,17.35,17.31,17.32,26343.0,15.4009,15.4009,15.3654,15.3742,26343.0
2015-12-18 13:50:00,17.33,17.35,17.32,17.33,32055.0,15.3831,15.4009,15.3742,15.3831,32055.0
2015-12-18 13:55:00,17.34,17.38,17.32,17.37,84357.0,15.392,15.4275,15.3742,15.4186,84357.0
2015-12-18 14:00:00,17.37,17.41,17.36,17.41,149423.0,15.4186,15.4541,15.4097,15.4541,149423.0
2015-12-18 14:05:00,17.41,17.51,17.4,17.48,165418.0,15.4541,15.5429,15.4452,15.5163,165418.0
2015-12-18 14:10:00,17.48,17.51,17.44,17.46,103552.0,15.5163,15.5429,15.4808,15.4985,103552.0
2015-12-18 14:15:00,17.46,17.47,17.41,17.43,62540.0,15.4985,15.5074,15.4541,15.4719,62540.0
2015-12-18 14:20:00,17.43,17.46,17.42,17.45,24601.0,15.4719,15.4985,15.463,15.4896,24601.0
2015-12-18 14:25:00,17.45,17.54,17.45,17.54,139129.0,15.4896,15.5695,15.4896,15.5695,139129.0
2015-12-18 14:30:00,17.53,17.58,17.52,17.55,179626.0,15.5606,15.605,15.5518,15.5784,179626.0
2015-12-18 14:35:00,17.55,17.59,17.53,17.56,155568.0,15.5784,15.6139,15.5606,15.5873,155568.0
2015-12-18 14:40:00,17.55,17.58,17.51,17.53,106751.0,15.5784,15.605,15.5429,15.5606,106751.0
2015-12-18 14:45:00,17.53,17.53,17.51,17.52,36837.0,15.5606,15.5606,15.5429,15.5518,36837.0
2015-12-18 14:50:00,17.52,17.54,17.5,17.5,97008.0,15.5518,15.5695,15.534,15.534,97008.0
2015-12-18 14:55:00,17.5,17.5,17.47,17.49,50290.0,15.534,15.534,15.5074,15.5251,50290.0
2015-12-18 15:00:00,17.49,17.51,17.45,17.45,63627.0,15.5251,15.5429,15.4896,15.4896,63627.0
2015-12-18 15:05:00,17.45,17.49,17.45,17.48,55132.0,15.4896,15.5251,15.4896,15.5163,55132.0
2015-12-18 15:10:00,17.48,17.5,17.45,17.47,79725.0,15.5163,15.534,15.4896,15.5074,79725.0
2015-12-18 15:15:00,17.47,17.48,17.42,17.44,109227.0,15.5074,15.5163,15.463,15.4808,109227.0
2015-12-18 15:20:00,17.43,17.44,17.4,17.43,101050.0,15.4719,15.4808,15.4452,15.4719,101050.0
2015-12-18 15:25:00,17.43,17.45,17.42,17.42,72685.0,15.4719,15.4896,15.463,15.463,72685.0
2015-12-18 15:30:00,17.42,17.48,17.42,17.48,140401.0,15.463,15.5163,15.463,15.5163,140401.0
2015-12-18 15:35:00,17.48,17.49,17.45,17.45,172838.0,15.5163,15.5251,15.4896,15.4896,172838.0
2015-12-18 15:40:00,17.45,17.46,17.4,17.42,150260.0,15.4896,15.4985,15.4452,15.463,150260.0
2015-12-18 15:45:00,17.41,17.42,17.35,17.37,354698.0,15.4541,15.463,15.4009,15.4186,354698.0
2015-12-18 15:50:00,17.36,17.36,17.33,17.33,371518.0,15.4097,15.4097,15.3831,15.3831,371518.0
2015-12-18 15:55:00,17.33,17.34,17.32,17.33,485608.0,15.3831,15.392,15.3742,15.3831,485608.0
2015-12-21 09:30:00,17.53,17.58,17.47,17.51,50060.0,15.5606,15.605,15.5074,15.5429,50060.0
2015-12-21 09:35:00,17.52,17.6,17.5,17.59,62677.0,15.5518,15.6228,15.534,15.6139,62677.0
2015-12-21 09:40:00,17.59,17.62,17.55,17.62,63340.0,15.6139,15.6405,15.5784,15.6405,63340.0
2015-12-21 09:45:00,17.61,17.75,17.6,17.73,83750.0,15.6317,15.7559,15.6228,15.7382,83750.0
2015-12-21 09:50:00,17.73,17.74,17.64,17.68,42893.0,15.7382,15.7471,15.6583,15.6938,42893.0
2015-12-21 09:55:00,17.69,17.71,17.64,17.64,74066.0,15.7027,15.7204,15.6583,15.6583,74066.0
2015-12-21 10:00:00,17.65,17.72,17.65,17.71,85775.0,15.6672,15.7293,15.6672,15.7204,85775.0
2015-12-21 10:05:00,17.72,17.79,17.72,17.77,52534.0,15.7293,15.7914,15.7293,15.7737,52534.0
2015-12-21 10:10:00,17.77,17.79,17.74,17.77,46591.0,15.7737,15.7914,15.7471,15.7737,46591.0
2015-12-21 10:15:00,17.77,17.78,17.74,17.77,35288.0,15.7737,15.7826,15.7471,15.7737,35288.0
2015-12-21 10:20:00,17.77,17.87,17.77,17.87,75901.0,15.7737,15.8624,15.7737,15.8624,75901.0
2015-12-21 10:25:00,17.87,17.88,17.8,17.82,54622.0,15.8624,15.8713,15.8003,15.8181,54622.0
2015-12-21 10:30:00,17.82,17.83,17.77,17.81,38527.0,15.8181,15.8269,15.7737,15.8092,38527.0
2015-12-21 10:35:00,17.82,17.82,17.78,17.81,52701.0,15.8181,15.8181,15.7826,15.8092,52701.0
2015-12-21 10:40:00,17.82,17.87,17.81,17.87,58810.0,15.8181,15.8624,15.8092,15.8624,58810.0
2015-12-21 10:45:00,17.87,17.89,17.83,17.83,54810.0,15.8624,15.8802,15.8269,15.8269,54810.0
2015-12-21 10:50:00,17.84,17.85,17.78,17.79,40596.0,15.8358,15.8447,15.7826,15.7914,40596.0
2015-12-21 10:55:00,17.8,17.8,17.75,17.76,32811.0,15.8003,15.8003,15.7559,15.7648,32811.0
2015-12-21 11:00:00,17.76,17.78,17.71,17.72,33722.0,15.7648,15.7826,15.7204,15.7293,33722.0
2015-12-21 11:05:00,17.72,17.73,17.67,17.68,37885.0,15.7293,15.7382,15.6849,15.6938,37885.0
2015-12-21 11:10:00,17.69,17.69,17.61,17.61,39284.0,15.7027,15.7027,15.6317,15.6317,39284.0
2015-12-21 11:15:00,17.61,17.64,17.6,17.64,38360.0,15.6317,15.6583,15.6228,15.6583,38360.0
2015-12-21 11:20:00,17.64,17.68,17.63,17.66,43363.0,15.6583,15.6938,15.6494,15.676,43363.0
2015-12-21 11:25:00,17.65,17.7,17.63,17.69,34626.0,15.6672,15.7115,15.6494,15.7027,34626.0
2015-12-21 11:30:00,17.68,17.69,17.62,17.63,52500.0,15.6938,15.7027,15.6405,15.6494,52500.0
2015-12-21 11:35:00,17.63,17.67,17.61,17.64,25015.0,15.6494,15.6849,15.6317,15.6583,25015.0
2015-12-21 11:40:00,17.63,17.65,17.6,17.62,43748.0,15.6494,15.6672,15.6228,15.6405,43748.0
2015-12-21 11:45:00,17.63,17.63,17.58,17.6,32628.0,15.6494,15.6494,15.605,15.6228,32628.0
2015-12-21 11:50:00,17.6,17.61,17.58,17.59,26069.0,15.6228,15.6317,15.605,15.6139,26069.0
2015-12-21 11:55:00,17.59,17.61,17.57,17.61,68551.0,15.6139,15.6317,15.5961,15.6317,68551.0
2015-12-21 12:00:00,17.61,17.63,17.6,17.61,51314.0,15.6317,15.6494,15.6228,15.6317,51314.0
2015-12-21 12:05:00,17.6,17.64,17.6,17.62,19875.0,15.6228,15.6583,15.6228,15.6405,19875.0
2015-12-21 12:10:00,17.62,17.63,17.59,17.61,13203.0,15.6405,15.6494,15.6139,15.6317,13203.0
2015-12-21 12:15:00,17.61,17.61,17.56,17.57,11875.0,15.6317,15.6317,15.5873,15.5961,11875.0
2015-12-21 12:20:00,17.58,17.6,17.58,17.6,13264.0,15.605,15.6228,15.605,15.6228,13264.0
2015-12-21 12:25:00,17.59,17.59,17.58,17.58,12898.0,15.6139,15.6139,15.605,15.605,12898.0
2015-12-21 12:30:00,17.57,17.61,17.57,17.61,22192.0,15.5961,15.6317,15.5961,15.6317,22192.0
2015-12-21 12:35:00,17.61,17.65,17.58,17.59,91247.0,15.6317,15.6672,15.605,15.6139,91247.0
2015-12-21 12:40:00,17.59,17.61,17.58,17.6,49767.0,15.6139,15.6317,15.605,15.6228,49767.0
2015-12-21 12:45:00,17.6,17.62,17.6,17.61,19504.0,15.6228,15.6405,15.6228,15.6317,19504.0
2015-12-21 12:50:00,17.62,17.67,17.62,17.66,42892.0,15.6405,15.6849,15.6405,15.676,42892.0
2015-12-21 12:55:00,17.66,17.69,17.66,17.68,17590.0,15.676,15.7027,15.676,15.6938,17590.0
2015-12-21 13:00:00,17.68,17.71,17.67,17.7,21467.0,15.6938,15.7204,15.6849,15.7115,21467.0
2015-12-21 13:05:00,17.7,17.7,17.67,17.67,21092.0,15.7115,15.7115,15.6849,15.6849,21092.0
2015-12-21 13:10:00,17.67,17.73,17.67,17.73,20746.0,15.6849,15.7382,15.6849,15.7382,20746.0
2015-12-21 13:15:00,17.72,17.75,17.71,17.71,21011.0,15.7293,15.7559,15.7204,15.7204,21011.0
2015-12-21 13:20:00,17.71,17.72,17.68,17.69,20847.0,15.7204,15.7293,15.6938,15.7027,20847.0
2015-12-21 13:25:00,17.69,17.71,17.67,17.67,24589.0,15.7027,15.7204,15.6849,15.6849,24589.0
2015-12-21 13:30:00,17.67,17.7,17.67,17.69,23012.0,15.6849,15.7115,15.6849,15.7027,23012.0
2015-12-21 13:35:00,17.7,17.7,17.68,17.69,20406.0,15.7115,15.7115,15.6938,15.7027,20406.0
2015-12-21 13:40:00,17.69,17.69,17.68,17.69,9478.0,15.7027,15.7027,15.6938,15.7027,9478.0
2015-12-21 13:45:00,17.68,17.68,17.66,17.66,16840.0,15.6938,15.6938,15.676,15.676,16840.0
2015-12-21 13:50:00,17.66,17.68,17.65,17.65,10724.0,15.676,15.6938,15.6672,15.6672,10724.0
2015-12-21 13:55:00,17.64,17.69,17.64,17.68,19605.0,15.6583,15.7027,15.6583,15.6938,19605.0
2015-12-21 14:00:00,17.69,17.7,17.67,17.69,12769.0,15.7027,15.7115,15.6849,15.7027,12769.0
2015-12-21 14:05:00,17.69,17.7,17.68,17.7,26141.0,15.7027,15.7115,15.6938,15.7115,26141.0
2015-12-21 14:10:00,17.69,17.72,17.69,17.71,17964.0,15.7027,15.7293,15.7027,15.7204,17964.0
2015-12-21 14:15:00,17.71,17.73,17.71,17.71,18142.0,15.7204,15.7382,15.7204,15.7204,18142.0
2015-12-21 14:20:00,17.71,17.73,17.69,17.69,30726.0,15.7204,15.7382,15.7027,15.7027,30726.0
2015-12-21 14:25:00,17.69,17.7,17.67,17.7,21571.0,15.7027,15.7115,15.6849,15.7115,21571.0
2015-12-21 14:30:00,17.69,17.71,17.67,17.69,32701.0,15.7027,15.7204,15.6849,15.7027,32701.0
2015-12-21 14:35:00,17.69,17.71,17.68,17.7,17454.0,15.7027,15.7204,15.6938,15.7115,17454.0
2015-12-21 14:40:00,17.7,17.72,17.68,17.71,33129.0,15.7115,15.7293,15.6938,15.7204,33129.0
2015-12-21 14:45:00,17.71,17.74,17.7,17.73,39115.0,15.7204,15.7471,15.7115,15.7382,39115.0
2015-12-21 14:50:00,17.72,17.74,17.72,17.72,23723.0,15.7293,15.7471,15.7293,15.7293,23723.0
2015-12-21 14:55:00,17.73,17.73,17.7,17.71,27883.0,15.7382,15.7382,15.7115,15.7204,27883.0
2015-12-21 15:00:00,17.71,17.74,17.7,17.73,40079.0,15.7204,15.7471,15.7115,15.7382,40079.0
2015-12-21 15:05:00,17.73,17.73,17.68,17.68,32919.0,15.7382,15.7382,15.6938,15.6938,32919.0
2015-12-21 15:10:00,17.68,17.69,17.65,17.67,45804.0,15.6938,15.7027,15.6672,15.6849,45804.0
2015-12-21 15:15:00,17.68,17.68,17.64,17.64,24552.0,15.6938,15.6938,15.6583,15.6583,24552.0
2015-12-21 15:20:00,17.64,17.66,17.63,17.64,49344.0,15.6583,15.676,15.6494,15.6583,49344.0
2015-12-21 15:25:00,17.64,17.66,17.63,17.66,34629.0,15.6583,15.676,15.6494,15.676,34629.0
2015-12-21 15:30:00,17.65,17.68,17.64,17.64,75611.0,15.6672,15.6938,15.6583,15.6583,75611.0
2015-12-21 15:35:00,17.64,17.68,17.64,17.66,86507.0,15.6583,15.6938,15.6583,15.676,86507.0
2015-12-21 15:40:00,17.67,17.69,17.66,17.68,71207.0,15.6849,15.7027,15.676,15.6938,71207.0
2015-12-21 15:45:00,17.68,17.74,17.67,17.73,122454.0,15.6938,15.7471,15.6849,15.7382,122454.0
2015-12-21 15:50:00,17.73,17.75,17.72,17.75,150775.0,15.7382,15.7559,15.7293,15.7559,150775.0
2015-12-21 15:55:00,17.75,17.78,17.74,17.77,194661.0,15.7559,15.7826,15.7471,15.7737,194661.0
2015-12-22 09:30:00,17.47,17.66,17.45,17.66,128211.0,15.5074,15.676,15.4896,15.676,128211.0
2015-12-22 09:35:00,17.67,17.7,17.6,17.6,40849.0,15.6849,15.7115,15.6228,15.6228,40849.0
2015-12-22 09:40:00,17.59,17.62,17.54,17.61,96442.0,15.6139,15.6405,15.5695,15.6317,96442.0
2015-12-22 09:45:00,17.61,17.61,17.53,17.54,54060.0,15.6317,15.6317,15.5606,15.5695,54060.0
2015-12-22 09:50:00,17.55,17.55,17.5,17.53,44614.0,15.5784,15.5784,15.534,15.5606,44614.0
2015-12-22 09:55:00,17.54,17.55,17.47,17.47,31811.0,15.5695,15.5784,15.5074,15.5074,31811.0
2015-12-22 10:00:00,17.48,17.48,17.39,17.47,107270.0,15.5163,15.5163,15.4364,15.5074,107270.0
2015-12-22 10:05:00,17.47,17.51,17.47,17.51,141926.0,15.5074,15.5429,15.5074,15.5429,141926.0
2015-12-22 10:10:00,17.51,17.53,17.49,17.5,51315.0,15.5429,15.5606,15.5251,15.534,51315.0
2015-12-22 10:15:00,17.49,17.51,17.46,17.47,70055.0,15.5251,15.5429,15.4985,15.5074,70055.0
2015-12-22 10:20:00,17.48,17.57,17.48,17.55,118310.0,15.5163,15.5961,15.5163,15.5784,118310.0
2015-12-22 10:25:00,17.55,17.64,17.53,17.62,110312.0,15.5784,15.6583,15.5606,15.6405,110312.0
2015-12-22 10:30:00,17.62,17.63,17.59,17.62,57426.0,15.6405,15.6494,15.6139,15.6405,57426.0
2015-12-22 10:35:00,17.62,17.64,17.61,17.63,44768.0,15.6405,15.6583,15.6317,15.6494,44768.0
2015-12-22 10:40:00,17.64,17.67,17.63,17.65,85195.0,15.6583,15.6849,15.6494,15.6672,85195.0
2015-12-22 10:45:00,17.64,17.65,17.59,17.61,73447.0,15.6583,15.6672,15.6139,15.6317,73447.0
2015-12-22 10:50:00,17.61,17.61,17.58,17.59,52290.0,15.6317,15.6317,15.605,15.6139,52290.0
2015-12-22 10:55:00,17.58,17.59,17.56,17.57,38972.0,15.605,15.6139,15.5873,15.5961,38972.0
2015-12-22 11:00:00,17.58,17.62,17.57,17.62,51221.0,15.605,15.6405,15.5961,15.6405,51221.0
2015-12-22 11:05:00,17.63,17.65,17.62,17.64,66087.0,15.6494,15.6672,15.6405,15.6583,66087.0
2015-12-22 11:10:00,17.64,17.67,17.64,17.66,58675.0,15.6583,15.6849,15.6583,15.676,58675.0
2015-12-22 11:15:00,17.66,17.66,17.62,17.63,26214.0,15.676,15.676,15.6405,15.6494,26214.0
2015-12-22 11:20:00,17.63,17.64,17.6,17.62,56821.0,15.6494,15.6583,15.6228,15.6405,56821.0
2015-12-22 11:25:00,17.63,17.63,17.59,17.59,37621.0,15.6494,15.6494,15.6139,15.6139,37621.0
2015-12-22 11:30:00,17.59,17.67,17.59,17.66,92415.0,15.6139,15.6849,15.6139,15.676,92415.0
2015-12-22 11:35:00,17.65,17.72,17.65,17.7,56997.0,15.6672,15.7293,15.6672,15.7115,56997.0
2015-12-22 11:40:00,17.71,17.72,17.69,17.71,17841.0,15.7204,15.7293,15.7027,15.7204,17841.0
2015-12-22 11:45:00,17.72,17.73,17.67,17.71,29468.0,15.7293,15.7382,15.6849,15.7204,29468.0
2015-12-22 11:50:00,17.7,17.71,17.65,17.67,33769.0,15.7115,15.7204,15.6672,15.6849,33769.0
2015-12-22 11:55:00,17.67,17.71,17.66,17.7,35968.0,15.6849,15.7204,15.676,15.7115,35968.0
2015-12-22 12:00:00,17.71,17.72,17.66,17.68,45027.0,15.7204,15.7293,15.676,15.6938,45027.0
2015-12-22 12:05:00,17.67,17.68,17.65,17.68,47159.0,15.6849,15.6938,15.6672,15.6938,47159.0
2015-12-22 12:10:00,17.68,17.68,17.65,17.66,28754.0,15.6938,15.6938,15.6672,15.676,28754.0
2015-12-22 12:15:00,17.67,17.72,17.66,17.71,18812.0,15.6849,15.7293,15.676,15.7204,18812.0
2015-12-22 12:20:00,17.71,17.71,17.67,17.71,34672.0,15.7204,15.7204,15.6849,15.7204,34672.0
2015-12-22 12:25:00,17.7,17.72,17.69,17.71,19036.0,15.7115,15.7293,15.7027,15.7204,19036.0
2015-12-22 12:30:00,17.72,17.74,17.71,17.72,26628.0,15.7293,15.7471,15.7204,15.7293,26628.0
2015-12-22 12:35:00,17.72,17.74,17.7,17.73,56078.0,15.7293,15.7471,15.7115,15.7382,56078.0
2015-12-22 12:40:00,17.73,17.76,17.73,17.75,49710.0,15.7382,15.7648,15.7382,15.7559,49710.0
2015-12-22 12:45:00,17.76,17.77,17.75,17.76,53577.0,15.7648,15.7737,15.7559,15.7648,53577.0
2015-12-22 12:50:00,17.76,17.78,17.75,17.78,47402.0,15.7648,15.7826,15.7559,15.7826,47402.0
2015-12-22 12:55:00,17.77,17.84,17.77,17.84,44365.0,15.7737,15.8358,15.7737,15.8358,44365.0
2015-12-22 13:00:00,17.84,17.85,17.81,17.82,32790.0,15.8358,15.8447,15.8092,15.8181,32790.0
2015-12-22 13:05:00,17.83,17.85,17.82,17.83,24960.0,15.8269,15.8447,15.8181,15.8269,24960.0
2015-12-22 13:10:00,17.82,17.83,17.79,17.82,26701.0,15.8181,15.8269,15.7914,15.8181,26701.0
2015-12-22 13:15:00,17.83,17.85,17.82,17.85,237966.0,15.8269,15.8447,15.8181,15.8447,237966.0
2015-12-22 13:20:00,17.86,17.87,17.83,17.84,60524.0,15.8536,15.8624,15.8269,15.8358,60524.0
2015-12-22 13:25:00,17.84,17.87,17.84,17.87,25475.0,15.8358,15.8624,15.8358,15.8624,25475.0
2015-12-22 13:30:00,17.87,17.87,17.79,17.81,106709.0,15.8624,15.8624,15.7914,15.8092,106709.0
2015-12-22 13:35:00,17.82,17.83,17.8,17.82,28625.0,15.8181,15.8269,15.8003,15.8181,28625.0
2015-12-22 13:40:00,17.82,17.84,17.8,17.83,52858.0,15.8181,15.8358,15.8003,15.8269,52858.0
2015-12-22 13:45:00,17.84,17.89,17.83,17.88,46863.0,15.8358,15.8802,15.8269,15.8713,46863.0
2015-12-22 13:50:00,17.89,17.9,17.87,17.88,67736.0,15.8802,15.8891,15.8624,15.8713,67736.0
2015-12-22 13:55:00,17.88,17.9,17.86,17.87,33032.0,15.8713,15.8891,15.8536,15.8624,33032.0
2015-12-22 14:00:00,17.87,17.9,17.87,17.89,35096.0,15.8624,15.8891,15.8624,15.8802,35096.0
2015-12-22 14:05:00,17.9,17.9,17.88,17.88,18180.0,15.8891,15.8891,15.8713,15.8713,18180.0
2015-12-22 14:10:00,17.88,17.9,17.87,17.89,27120.0,15.8713,15.8891,15.8624,15.8802,27120.0
2015-12-22 14:15:00,17.89,17.92,17.89,17.91,25858.0,15.8802,15.9068,15.8802,15.898,25858.0
2015-12-22 14:20:00,17.92,17.92,17.87,17.88,45901.0,15.9068,15.9068,15.8624,15.8713,45901.0
2015-12-22 14:25:00,17.88,17.88,17.82,17.83,122870.0,15.8713,15.8713,15.8181,15.8269,122870.0
2015-12-22 14:30:00,17.84,17.84,17.78,17.79,86876.0,15.8358,15.8358,15.7826,15.7914,86876.0
2015-12-22 14:35:00,17.8,17.81,17.79,17.79,30087.0,15.8003,15.8092,15.7914,15.7914,30087.0
2015-12-22 14:40:00,17.78,17.82,17.76,17.82,37873.0,15.7826,15.8181,15.7648,15.8181,37873.0
2015-12-22 14:45:00,17.81,17.84,17.79,17.84,49534.0,15.8092,15.8358,15.7914,15.8358,49534.0
2015-12-22 14:50:00,17.84,17.85,17.83,17.84,36367.0,15.8358,15.8447,15.8269,15.8358,36367.0
2015-12-22 14:55:00,17.84,17.87,17.83,17.83,58542.0,15.8358,15.8624,15.8269,15.8269,58542.0
2015-12-22 15:00:00,17.83,17.87,17.81,17.87,72632.0,15.8269,15.8624,15.8092,15.8624,72632.0
2015-12-22 15:05:00,17.87,17.88,17.86,17.87,40576.0,15.8624,15.8713,15.8536,15.8624,40576.0
2015-12-22 15:10:00,17.87,17.87,17.84,17.84,51170.0,15.8624,15.8624,15.8358,15.8358,51170.0
2015-12-22 15:15:00,17.84,17.84,17.81,17.82,51278.0,15.8358,15.8358,15.8092,15.8181,51278.0
2015-12-22 15:20:00,17.82,17.87,17.8,17.87,70559.0,15.8181,15.8624,15.8003,15.8624,70559.0
2015-12-22 15:25:00,17.87,17.87,17.8,17.8,58133.0,15.8624,15.8624,15.8003,15.8003,58133.0
2015-12-22 15:30:00,17.81,17.85,17.79,17.84,99032.0,15.8092,15.8447,15.7914,15.8358,99032.0
2015-12-22 15:35:00,17.85,17.85,17.79,17.81,107377.0,15.8447,15.8447,15.7914,15.8092,107377.0
2015-12-22 15:40:00,17.81,17.82,17.76,17.79,104956.0,15.8092,15.8181,15.7648,15.7914,104956.0
2015-12-22 15:45:00,17.79,17.79,17.75,17.77,181999.0,15.7914,15.7914,15.7559,15.7737,181999.0
2015-12-22 15:50:00,17.77,17.81,17.76,17.8,145552.0,15.7737,15.8092,15.7648,15.8003,145552.0
2015-12-22 15:55:00,17.8,17.81,17.78,17.81,222889.0,15.8003,15.8092,15.7826,15.8092,222889.0
2015-12-23 09:30:00,17.91,17.93,17.77,17.91,53979.0,15.898,15.9157,15.7737,15.898,53979.0
2015-12-23 09:35:00,17.92,18.04,17.9,17.98,91958.0,15.9068,16.0133,15.8891,15.9601,91958.0
2015-12-23 09:40:00,17.98,18.08,17.98,18.08,44952.0,15.9601,16.0489,15.9601,16.0489,44952.0
2015-12-23 09:45:00,18.08,18.08,17.99,18.02,64482.0,16.0489,16.0489,15.969,15.9956,64482.0
2015-12-23 09:50:00,18.01,18.04,18.0,18.02,13100.0,15.9867,16.0133,15.9778,15.9956,13100.0
2015-12-23 09:55:00,18.02,18.03,17.99,18.03,21275.0,15.9956,16.0045,15.969,16.0045,21275.0
2015-12-23 10:00:00,18.02,18.03,17.94,17.97,69028.0,15.9956,16.0045,15.9246,15.9512,69028.0
2015-12-23 10:05:00,17.98,18.0,17.97,17.98,41196.0,15.9601,15.9778,15.9512,15.9601,41196.0
2015-12-23 10:10:00,17.99,18.0,17.97,17.97,20157.0,15.969,15.9778,15.9512,15.9512,20157.0
2015-12-23 10:15:00,17.96,17.96,17.91,17.91,24952.0,15.9423,15.9423,15.898,15.898,24952.0
2015-12-23 10:20:00,17.91,17.97,17.91,17.94,22533.0,15.898,15.9512,15.898,15.9246,22533.0
2015-12-23 10:25:00,17.94,17.95,17.93,17.94,21881.0,15.9246,15.9335,15.9157,15.9246,21881.0
2015-12-23 10:30:00,17.94,17.97,17.93,17.96,52437.0,15.9246,15.9512,15.9157,15.9423,52437.0
2015-12-23 10:35:00,17.97,17.98,17.94,17.96,26123.0,15.9512,15.9601,15.9246,15.9423,26123.0
2015-12-23 10:40:00,17.96,17.96,17.94,17.96,35569.0,15.9423,15.9423,15.9246,15.9423,35569.0
2015-12-23 10:45:00,17.96,17.96,17.9,17.93,29503.0,15.9423,15.9423,15.8891,15.9157,29503.0
2015-12-23 10:50:00,17.93,17.95,17.92,17.95,27729.0,15.9157,15.9335,15.9068,15.9335,27729.0
2015-12-23 10:55:00,17.94,17.99,17.94,17.98,20807.0,15.9246,15.969,15.9246,15.9601,20807.0
2015-12-23 11:00:00,17.97,18.0,17.96,17.96,32697.0,15.9512,15.9778,15.9423,15.9423,32697.0
2015-12-23 11:05:00,17.96,17.97,17.94,17.95,24344.0,15.9423,15.9512,15.9246,15.9335,24344.0
2015-12-23 11:10:00,17.95,17.97,17.95,17.96,19930.0,15.9335,15.9512,15.9335,15.9423,19930.0
2015-12-23 11:15:00,17.96,17.98,17.95,17.98,26027.0,15.9423,15.9601,15.9335,15.9601,26027.0
2015-12-23 11:20:00,17.98,18.0,17.95,18.0,22959.0,15.9601,15.9778,15.9335,15.9778,22959.0
2015-12-23 11:25:00,18.0,18.03,17.99,18.01,21314.0,15.9778,16.0045,15.969,15.9867,21314.0
2015-12-23 11:30:00,18.01,18.02,17.98,17.98,38183.0,15.9867,15.9956,15.9601,15.9601,38183.0
2015-12-23 11:35:00,17.98,18.01,17.97,17.98,24132.0,15.9601,15.9867,15.9512,15.9601,24132.0
2015-12-23 11:40:00,17.98,17.99,17.97,17.99,17156.0,15.9601,15.969,15.9512,15.969,17156.0
2015-12-23 11:45:00,17.99,18.0,17.98,18.0,16944.0,15.969,15.9778,15.9601,15.9778,16944.0
2015-12-23 11:50:00,18.0,18.03,17.99,18.02,25816.0,15.9778,16.0045,15.969,15.9956,25816.0
2015-12-23 11:55:00,18.03,18.06,18.02,18.05,28940.0,16.0045,16.0311,15.9956,16.0222,28940.0
2015-12-23 12:00:00,18.06,18.08,18.05,18.05,23506.0,16.0311,16.0489,16.0222,16.0222,23506.0
2015-12-23 12:05:00,18.06,18.09,18.05,18.07,19299.0,16.0311,16.0577,16.0222,16.04,19299.0
2015-12-23 12:10:00,18.07,18.1,18.07,18.09,20727.0,16.04,16.0666,16.04,16.0577,20727.0
2015-12-23 12:15:00,18.09,18.16,18.08,18.15,78076.0,16.0577,16.1199,16.0489,16.111,78076.0
2015-12-23 12:20:00,18.15,18.19,18.14,18.18,27545.0,16.111,16.1465,16.1021,16.1376,27545.0
2015-12-23 12:25:00,18.17,18.2,18.17,18.17,28540.0,16.1287,16.1554,16.1287,16.1287,28540.0
2015-12-23 12:30:00,18.16,18.17,18.12,18.12,14452.0,16.1199,16.1287,16.0844,16.0844,14452.0
2015-12-23 12:35:00,18.12,18.14,18.11,18.13,41264.0,16.0844,16.1021,16.0755,16.0932,41264.0
2015-12-23 12:40:00,18.12,18.13,18.11,18.11,34939.0,16.0844,16.0932,16.0755,16.0755,34939.0
2015-12-23 12:45:00,18.11,18.12,18.1,18.12,13845.0,16.0755,16.0844,16.0666,16.0844,13845.0
2015-12-23 12:50:00,18.12,18.15,18.11,18.15,17335.0,16.0844,16.111,16.0755,16.111,17335.0
2015-12-23 12:55:00,18.15,18.17,18.14,18.15,48691.0,16.111,16.1287,16.1021,16.111,48691.0
2015-12-23 13:00:00,18.15,18.15,18.1,18.11,36822.0,16.111,16.111,16.0666,16.0755,36822.0
2015-12-23 13:05:00,18.11,18.12,18.09,18.1,45657.0,16.0755,16.0844,16.0577,16.0666,45657.0
2015-12-23 13:10:00,18.11,18.14,18.1,18.13,24298.0,16.0755,16.1021,16.0666,16.0932,24298.0
2015-12-23 13:15:00,18.12,18.13,18.09,18.11,55783.0,16.0844,16.0932,16.0577,16.0755,55783.0
2015-12-23 13:20:00,18.1,18.11,18.05,18.08,37791.0,16.0666,16.0755,16.0222,16.0489,37791.0
2015-12-23 13:25:00,18.08,18.09,18.08,18.08,9425.0,16.0489,16.0577,16.0489,16.0489,9425.0
2015-12-23 13:30:00,18.09,18.1,18.08,18.09,13505.0,16.0577,16.0666,16.0489,16.0577,13505.0
2015-12-23 13:35:00,18.08,18.09,18.05,18.05,10247.0,16.0489,16.0577,16.0222,16.0222,10247.0
2015-12-23 13:40:00,18.05,18.08,18.05,18.07,36487.0,16.0222,16.0489,16.0222,16.04,36487.0
2015-12-23 13:45:00,18.08,18.08,18.03,18.04,29041.0,16.0489,16.0489,16.0045,16.0133,29041.0
2015-12-23 13:50:00,18.05,18.06,18.03,18.04,26476.0,16.0222,16.0311,16.0045,16.0133,26476.0
2015-12-23 13:55:00,18.03,18.05,18.01,18.02,16935.0,16.0045,16.0222,15.9867,15.9956,16935.0
2015-12-23 14:00:00,18.02,18.03,18.0,18.0,17945.0,15.9956,16.0045,15.9778,15.9778,17945.0
2015-12-23 14:05:00,18.01,18.02,18.0,18.01,14569.0,15.9867,15.9956,15.9778,15.9867,14569.0
2015-12-23 14:10:00,18.01,18.03,17.99,18.03,27657.0,15.9867,16.0045,15.969,16.0045,27657.0
2015-12-23 14:15:00,18.03,18.04,18.01,18.03,20814.0,16.0045,16.0133,15.9867,16.0045,20814.0
2015-12-23 14:20:00,18.03,18.03,18.0,18.02,21891.0,16.0045,16.0045,15.9778,15.9956,21891.0
2015-12-23 14:25:00,18.02,18.03,18.01,18.02,19870.0,15.9956,16.0045,15.9867,15.9956,19870.0
2015-12-23 14:30:00,18.02,18.04,18.01,18.03,18633.0,15.9956,16.0133,15.9867,16.0045,18633.0
2015-12-23 14:35:00,18.03,18.06,18.03,18.05,24913.0,16.0045,16.0311,16.0045,16.0222,24913.0
2015-12-23 14:40:00,18.05,18.06,18.04,18.04,17431.0,16.0222,16.0311,16.0133,16.0133,17431.0
2015-12-23 14:45:00,18.04,18.05,18.03,18.05,20984.0,16.0133,16.0222,16.0045,16.0222,20984.0
2015-12-23 14:50:00,18.05,18.05,18.02,18.04,18330.0,16.0222,16.0222,15.9956,16.0133,18330.0
2015-12-23 14:55:00,18.04,18.05,18.03,18.04,13569.0,16.0133,16.0222,16.0045,16.0133,13569.0
2015-12-23 15:00:00,18.04,18.05,18.04,18.04,25377.0,16.0133,16.0222,16.0133,16.0133,25377.0
2015-12-23 15:05:00,18.05,18.05,18.02,18.02,21579.0,16.0222,16.0222,15.9956,15.9956,21579.0
2015-12-23 15:10:00,18.02,18.03,18.0,18.0,12495.0,15.9956,16.0045,15.9778,15.9778,12495.0
2015-12-23 15:15:00,18.0,18.02,17.99,18.0,46703.0,15.9778,15.9956,15.969,15.9778,46703.0
2015-12-23 15:20:00,18.0,18.01,18.0,18.01,29590.0,15.9778,15.9867,15.9778,15.9867,29590.0
2015-12-23 15:25:00,18.01,18.01,17.99,18.0,54195.0,15.9867,15.9867,15.969,15.9778,54195.0
2015-12-23 15:30:00,18.0,18.06,17.99,18.06,51839.0,15.9778,16.0311,15.969,16.0311,51839.0
2015-12-23 15:35:00,18.05,18.06,18.04,18.06,52421.0,16.0222,16.0311,16.0133,16.0311,52421.0
2015-12-23 15:40:00,18.07,18.08,18.05,18.07,186176.0,16.04,16.0489,16.0222,16.04,186176.0
2015-12-23 15:45:00,18.08,18.11,18.07,18.11,112099.0,16.0489,16.0755,16.04,16.0755,112099.0
2015-12-23 15:50:00,18.11,18.13,18.1,18.13,132906.0,16.0755,16.0932,16.0666,16.0932,132906.0
2015-12-23 15:55:00,18.13,18.13,18.12,18.12,309832.0,16.0932,16.0932,16.0844,16.0844,309832.0
2015-12-24 09:30:00,18.12,18.16,18.12,18.15,28097.0,16.0844,16.1199,16.0844,16.111,28097.0
2015-12-24 09:35:00,18.15,18.18,18.14,18.16,21326.0,16.111,16.1376,16.1021,16.1199,21326.0
2015-12-24 09:40:00,18.16,18.25,18.15,18.23,47253.0,16.1199,16.1998,16.111,16.182,47253.0
2015-12-24 09:45:00,18.24,18.24,18.19,18.23,35498.0,16.1909,16.1909,16.1465,16.182,35498.0
2015-12-24 09:50:00,18.23,18.27,18.22,18.23,27953.0,16.182,16.2175,16.1731,16.182,27953.0
2015-12-24 09:55:00,18.23,18.24,18.2,18.21,19163.0,16.182,16.1909,16.1554,16.1643,19163.0
2015-12-24 10:00:00,18.2,18.24,18.19,18.23,20998.0,16.1554,16.1909,16.1465,16.182,20998.0
2015-12-24 10:05:00,18.23,18.27,18.23,18.27,13870.0,16.182,16.2175,16.182,16.2175,13870.0
2015-12-24 10:10:00,18.26,18.3,18.26,18.3,31394.0,16.2086,16.2441,16.2086,16.2441,31394.0
2015-12-24 10:15:00,18.3,18.31,18.29,18.3,40265.0,16.2441,16.253,16.2353,16.2441,40265.0
2015-12-24 10:20:00,18.29,18.3,18.28,18.3,23544.0,16.2353,16.2441,16.2264,16.2441,23544.0
2015-12-24 10:25:00,18.3,18.3,18.28,18.29,76295.0,16.2441,16.2441,16.2264,16.2353,76295.0
2015-12-24 10:30:00,18.3,18.3,18.28,18.29,16628.0,16.2441,16.2441,16.2264,16.2353,16628.0
2015-12-24 10:35:00,18.29,18.32,18.28,18.32,45433.0,16.2353,16.2619,16.2264,16.2619,45433.0
2015-12-24 10:40:00,18.31,18.33,18.3,18.32,16946.0,16.253,16.2708,16.2441,16.2619,16946.0
2015-12-24 10:45:00,18.32,18.33,18.3,18.3,9649.0,16.2619,16.2708,16.2441,16.2441,9649.0
2015-12-24 10:50:00,18.3,18.31,18.29,18.3,15660.0,16.2441,16.253,16.2353,16.2441,15660.0
2015-12-24 10:55:00,18.3,18.31,18.29,18.3,17382.0,16.2441,16.253,16.2353,16.2441,17382.0
2015-12-24 11:00:00,18.3,18.32,18.29,18.3,17385.0,16.2441,16.2619,16.2353,16.2441,17385.0
2015-12-24 11:05:00,18.3,18.31,18.29,18.3,13155.0,16.2441,16.253,16.2353,16.2441,13155.0
2015-12-24 11:10:00,18.3,18.3,18.26,18.27,17273.0,16.2441,16.2441,16.2086,16.2175,17273.0
2015-12-24 11:15:00,18.27,18.27,18.24,18.25,13024.0,16.2175,16.2175,16.1909,16.1998,13024.0
2015-12-24 11:20:00,18.25,18.29,18.25,18.29,19486.0,16.1998,16.2353,16.1998,16.2353,19486.0
2015-12-24 11:25:00,18.29,18.32,18.29,18.31,11563.0,16.2353,16.2619,16.2353,16.253,11563.0
2015-12-24 11:30:00,18.32,18.34,18.31,18.34,84095.0,16.2619,16.2796,16.253,16.2796,84095.0
2015-12-24 11:35:00,18.34,18.36,18.32,18.36,51859.0,16.2796,16.2974,16.2619,16.2974,51859.0
2015-12-24 11:40:00,18.36,18.36,18.33,18.34,25420.0,16.2974,16.2974,16.2708,16.2796,25420.0
2015-12-24 11:45:00,18.34,18.37,18.33,18.37,59998.0,16.2796,16.3063,16.2708,16.3063,59998.0
2015-12-24 11:50:00,18.37,18.37,18.34,18.37,45833.0,16.3063,16.3063,16.2796,16.3063,45833.0
2015-12-24 11:55:00,18.37,18.38,18.37,18.37,28238.0,16.3063,16.3152,16.3063,16.3063,28238.0
2015-12-24 12:00:00,18.37,18.38,18.35,18.36,22428.0,16.3063,16.3152,16.2885,16.2974,22428.0
2015-12-24 12:05:00,18.35,18.36,18.28,18.28,56229.0,16.2885,16.2974,16.2264,16.2264,56229.0
2015-12-24 12:10:00,18.28,18.3,18.26,18.27,54808.0,16.2264,16.2441,16.2086,16.2175,54808.0
2015-12-24 12:15:00,18.27,18.27,18.25,18.26,9276.0,16.2175,16.2175,16.1998,16.2086,9276.0
2015-12-24 12:20:00,18.26,18.26,18.25,18.25,5400.0,16.2086,16.2086,16.1998,16.1998,5400.0
2015-12-24 12:25:00,18.25,18.26,18.25,18.26,6747.0,16.1998,16.2086,16.1998,16.2086,6747.0
2015-12-24 12:30:00,18.25,18.26,18.25,18.26,14976.0,16.1998,16.2086,16.1998,16.2086,14976.0
2015-12-24 12:35:00,18.26,18.26,18.25,18.25,26610.0,16.2086,16.2086,16.1998,16.1998,26610.0
2015-12-24 12:40:00,18.25,18.27,18.25,18.27,29749.0,16.1998,16.2175,16.1998,16.2175,29749.0
2015-12-24 12:45:00,18.26,18.28,18.26,18.28,33946.0,16.2086,16.2264,16.2086,16.2264,33946.0
2015-12-24 12:50:00,18.28,18.28,18.25,18.25,49776.0,16.2264,16.2264,16.1998,16.1998,49776.0
2015-12-24 12:55:00,18.25,18.25,18.21,18.23,96123.0,16.1998,16.1998,16.1643,16.182,96123.0
2015-12-28 09:30:00,18.13,18.15,18.09,18.15,24781.0,16.0932,16.111,16.0577,16.111,24781.0
2015-12-28 09:35:00,18.14,18.14,18.06,18.14,39120.0,16.1021,16.1021,16.0311,16.1021,39120.0
2015-12-28 09:40:00,18.14,18.19,18.11,18.16,20946.0,16.1021,16.1465,16.0755,16.1199,20946.0
2015-12-28 09:45:00,18.16,18.19,18.11,18.12,24842.0,16.1199,16.1465,16.0755,16.0844,24842.0
2015-12-28 09:50:00,18.12,18.12,18.09,18.11,32927.0,16.0844,16.0844,16.0577,16.0755,32927.0
2015-12-28 09:55:00,18.12,18.12,18.06,18.06,13978.0,16.0844,16.0844,16.0311,16.0311,13978.0
2015-12-28 10:00:00,18.05,18.06,17.91,17.91,86387.0,16.0222,16.0311,15.898,15.898,86387.0
2015-12-28 10:05:00,17.9,17.95,17.9,17.93,33513.0,15.8891,15.9335,15.8891,15.9157,33513.0
2015-12-28 10:10:00,17.94,17.94,17.9,17.92,14923.0,15.9246,15.9246,15.8891,15.9068,14923.0
2015-12-28 10:15:00,17.92,17.94,17.9,17.92,16052.0,15.9068,15.9246,15.8891,15.9068,16052.0
2015-12-28 10:20:00,17.91,17.92,17.87,17.91,20069.0,15.898,15.9068,15.8624,15.898,20069.0
2015-12-28 10:25:00,17.91,17.91,17.87,17.9,11002.0,15.898,15.898,15.8624,15.8891,11002.0
2015-12-28 10:30:00,17.89,17.92,17.88,17.9,16046.0,15.8802,15.9068,15.8713,15.8891,16046.0
2015-12-28 10:35:00,17.89,17.92,17.89,17.92,10250.0,15.8802,15.9068,15.8802,15.9068,10250.0
2015-12-28 10:40:00,17.92,17.92,17.89,17.91,14379.0,15.9068,15.9068,15.8802,15.898,14379.0
2015-12-28 10:45:00,17.92,17.93,17.83,17.84,44428.0,15.9068,15.9157,15.8269,15.8358,44428.0
2015-12-28 10:50:00,17.84,17.89,17.82,17.88,54147.0,15.8358,15.8802,15.8181,15.8713,54147.0
2015-12-28 10:55:00,17.89,17.89,17.85,17.88,40438.0,15.8802,15.8802,15.8447,15.8713,40438.0
2015-12-28 11:00:00,17.87,17.88,17.84,17.86,17027.0,15.8624,15.8713,15.8358,15.8536,17027.0
2015-12-28 11:05:00,17.86,17.91,17.85,17.9,104651.0,15.8536,15.898,15.8447,15.8891,104651.0
2015-12-28 11:10:00,17.9,17.91,17.88,17.89,46019.0,15.8891,15.898,15.8713,15.8802,46019.0
2015-12-28 11:15:00,17.89,17.92,17.88,17.92,9703.0,15.8802,15.9068,15.8713,15.9068,9703.0
2015-12-28 11:20:00,17.91,17.94,17.91,17.92,36787.0,15.898,15.9246,15.898,15.9068,36787.0
2015-12-28 11:25:00,17.92,17.92,17.87,17.88,16690.0,15.9068,15.9068,15.8624,15.8713,16690.0
2015-12-28 11:30:00,17.88,17.89,17.87,17.87,21276.0,15.8713,15.8802,15.8624,15.8624,21276.0
2015-12-28 11:35:00,17.87,17.94,17.87,17.94,44480.0,15.8624,15.9246,15.8624,15.9246,44480.0
2015-12-28 11:40:00,17.93,17.96,17.93,17.95,49017.0,15.9157,15.9423,15.9157,15.9335,49017.0
2015-12-28 11:45:00,17.95,17.96,17.94,17.96,4556.0,15.9335,15.9423,15.9246,15.9423,4556.0
2015-12-28 11:50:00,17.96,18.0,17.96,18.0,36585.0,15.9423,15.9778,15.9423,15.9778,36585.0
2015-12-28 11:55:00,17.99,18.0,17.97,17.97,36920.0,15.969,15.9778,15.9512,15.9512,36920.0
2015-12-28 12:00:00,17.98,18.02,17.97,18.01,21614.0,15.9601,15.9956,15.9512,15.9867,21614.0
2015-12-28 12:05:00,18.01,18.04,18.01,18.02,41971.0,15.9867,16.0133,15.9867,15.9956,41971.0
2015-12-28 12:10:00,18.02,18.02,17.96,17.96,30130.0,15.9956,15.9956,15.9423,15.9423,30130.0
2015-12-28 12:15:00,17.96,17.96,17.93,17.95,27604.0,15.9423,15.9423,15.9157,15.9335,27604.0
2015-12-28 12:20:00,17.95,17.96,17.93,17.95,23406.0,15.9335,15.9423,15.9157,15.9335,23406.0
2015-12-28 12:25:00,17.95,17.99,17.94,17.98,11470.0,15.9335,15.969,15.9246,15.9601,11470.0
2015-12-28 12:30:00,17.98,17.98,17.96,17.98,11093.0,15.9601,15.9601,15.9423,15.9601,11093.0
2015-12-28 12:35:00,17.98,18.0,17.95,18.0,37290.0,15.9601,15.9778,15.9335,15.9778,37290.0
2015-12-28 12:40:00,18.0,18.0,17.96,18.0,17439.0,15.9778,15.9778,15.9423,15.9778,17439.0
2015-12-28 12:45:00,18.0,18.0,17.99,18.0,2284.0,15.9778,15.9778,15.969,15.9778,2284.0
2015-12-28 12:50:00,18.0,18.02,17.99,18.01,27193.0,15.9778,15.9956,15.969,15.9867,27193.0
2015-12-28 12:55:00,18.01,18.01,17.97,17.98,21986.0,15.9867,15.9867,15.9512,15.9601,21986.0
2015-12-28 13:00:00,17.98,18.01,17.98,18.01,10984.0,15.9601,15.9867,15.9601,15.9867,10984.0
2015-12-28 13:05:00,18.01,18.05,18.0,18.04,50402.0,15.9867,16.0222,15.9778,16.0133,50402.0
2015-12-28 13:10:00,18.04,18.07,18.03,18.07,19132.0,16.0133,16.04,16.0045,16.04,19132.0
2015-12-28 13:15:00,18.07,18.08,18.06,18.08,16395.0,16.04,16.0489,16.0311,16.0489,16395.0
2015-12-28 13:20:00,18.08,18.1,18.07,18.09,42780.0,16.0489,16.0666,16.04,16.0577,42780.0
2015-12-28 13:25:00,18.1,18.11,18.09,18.11,12632.0,16.0666,16.0755,16.0577,16.0755,12632.0
2015-12-28 13:30:00,18.11,18.15,18.1,18.13,52765.0,16.0755,16.111,16.0666,16.0932,52765.0
2015-12-28 13:35:00,18.12,18.12,18.09,18.1,13632.0,16.0844,16.0844,16.0577,16.0666,13632.0
2015-12-28 13:40:00,18.1,18.11,18.07,18.08,23396.0,16.0666,16.0755,16.04,16.0489,23396.0
2015-12-28 13:45:00,18.08,18.09,18.08,18.09,4601.0,16.0489,16.0577,16.0489,16.0577,4601.0
2015-12-28 13:50:00,18.09,18.09,18.05,18.05,22769.0,16.0577,16.0577,16.0222,16.0222,22769.0
2015-12-28 13:55:00,18.05,18.07,18.05,18.06,22382.0,16.0222,16.04,16.0222,16.0311,22382.0
2015-12-28 14:00:00,18.06,18.1,18.06,18.1,17079.0,16.0311,16.0666,16.0311,16.0666,17079.0
2015-12-28 14:05:00,18.09,18.12,18.09,18.11,25498.0,16.0577,16.0844,16.0577,16.0755,25498.0
2015-12-28 14:10:00,18.11,18.11,18.08,18.09,15362.0,16.0755,16.0755,16.0489,16.0577,15362.0
2015-12-28 14:15:00,18.09,18.11,18.07,18.11,21558.0,16.0577,16.0755,16.04,16.0755,21558.0
2015-12-28 14:20:00,18.11,18.12,18.1,18.1,23825.0,16.0755,16.0844,16.0666,16.0666,23825.0
2015-12-28 14:25:00,18.1,18.12,18.1,18.1,18227.0,16.0666,16.0844,16.0666,16.0666,18227.0
2015-12-28 14:30:00,18.1,18.12,18.1,18.12,9242.0,16.0666,16.0844,16.0666,16.0844,9242.0
2015-12-28 14:35:00,18.12,18.14,18.11,18.14,26460.0,16.0844,16.1021,16.0755,16.1021,26460.0
2015-12-28 14:40:00,18.14,18.15,18.12,18.12,20853.0,16.1021,16.111,16.0844,16.0844,20853.0
2015-12-28 14:45:00,18.12,18.13,18.09,18.12,44637.0,16.0844,16.0932,16.0577,16.0844,44637.0
2015-12-28 14:50:00,18.11,18.13,18.1,18.13,26338.0,16.0755,16.0932,16.0666,16.0932,26338.0
2015-12-28 14:55:00,18.12,18.12,18.09,18.09,41574.0,16.0844,16.0844,16.0577,16.0577,41574.0
2015-12-28 15:00:00,18.1,18.11,18.08,18.08,25078.0,16.0666,16.0755,16.0489,16.0489,25078.0
2015-12-28 15:05:00,18.08,18.1,18.07,18.1,20127.0,16.0489,16.0666,16.04,16.0666,20127.0
2015-12-28 15:10:00,18.09,18.1,18.08,18.09,17047.0,16.0577,16.0666,16.0489,16.0577,17047.0
2015-12-28 15:15:00,18.09,18.11,18.08,18.08,39865.0,16.0577,16.0755,16.0489,16.0489,39865.0
2015-12-28 15:20:00,18.08,18.12,18.08,18.1,62768.0,16.0489,16.0844,16.0489,16.0666,62768.0
2015-12-28 15:25:00,18.09,18.11,18.08,18.08,25266.0,16.0577,16.0755,16.0489,16.0489,25266.0
2015-12-28 15:30:00,18.08,18.1,18.08,18.1,38389.0,16.0489,16.0666,16.0489,16.0666,38389.0
2015-12-28 15:35:00,18.1,18.1,18.08,18.08,26852.0,16.0666,16.0666,16.0489,16.0489,26852.0
2015-12-28 15:40:00,18.09,18.09,18.08,18.08,37635.0,16.0577,16.0577,16.0489,16.0489,37635.0
2015-12-28 15:45:00,18.08,18.09,18.08,18.09,57249.0,16.0489,16.0577,16.0489,16.0577,57249.0
2015-12-28 15:50:00,18.09,18.11,18.09,18.11,97408.0,16.0577,16.0755,16.0577,16.0755,97408.0
2015-12-28 15:55:00,18.11,18.11,18.1,18.1,116661.0,16.0755,16.0755,16.0666,16.0666,116661.0
2015-12-29 09:30:00,18.22,18.27,18.13,18.22,66806.0,16.1731,16.2175,16.0932,16.1731,66806.0
2015-12-29 09:35:00,18.24,18.27,18.22,18.26,26468.0,16.1909,16.2175,16.1731,16.2086,26468.0
2015-12-29 09:40:00,18.26,18.27,18.21,18.26,18096.0,16.2086,16.2175,16.1643,16.2086,18096.0
2015-12-29 09:45:00,18.27,18.3,18.22,18.22,48823.0,16.2175,16.2441,16.1731,16.1731,48823.0
2015-12-29 09:50:00,18.22,18.23,18.19,18.2,26148.0,16.1731,16.182,16.1465,16.1554,26148.0
2015-12-29 09:55:00,18.21,18.22,18.19,18.22,16849.0,16.1643,16.1731,16.1465,16.1731,16849.0
2015-12-29 10:00:00,18.23,18.23,18.19,18.2,29230.0,16.182,16.182,16.1465,16.1554,29230.0
2015-12-29 10:05:00,18.21,18.23,18.19,18.2,55687.0,16.1643,16.182,16.1465,16.1554,55687.0
2015-12-29 10:10:00,18.21,18.22,18.18,18.19,17236.0,16.1643,16.1731,16.1376,16.1465,17236.0
2015-12-29 10:15:00,18.18,18.19,18.14,18.14,43556.0,16.1376,16.1465,16.1021,16.1021,43556.0
2015-12-29 10:20:00,18.14,18.16,18.12,18.13,73029.0,16.1021,16.1199,16.0844,16.0932,73029.0
2015-12-29 10:25:00,18.12,18.13,18.11,18.11,31453.0,16.0844,16.0932,16.0755,16.0755,31453.0
2015-12-29 10:30:00,18.12,18.13,18.09,18.09,27890.0,16.0844,16.0932,16.0577,16.0577,27890.0
2015-12-29 10:35:00,18.09,18.09,18.06,18.07,20463.0,16.0577,16.0577,16.0311,16.04,20463.0
2015-12-29 10:40:00,18.07,18.07,18.03,18.05,49673.0,16.04,16.04,16.0045,16.0222,49673.0
2015-12-29 10:45:00,18.05,18.06,18.03,18.03,16937.0,16.0222,16.0311,16.0045,16.0045,16937.0
2015-12-29 10:50:00,18.03,18.04,17.97,17.98,55770.0,16.0045,16.0133,15.9512,15.9601,55770.0
2015-12-29 10:55:00,17.98,18.0,17.97,17.98,18290.0,15.9601,15.9778,15.9512,15.9601,18290.0
2015-12-29 11:00:00,17.98,17.99,17.96,17.96,27274.0,15.9601,15.969,15.9423,15.9423,27274.0
2015-12-29 11:05:00,17.96,17.98,17.94,17.96,38164.0,15.9423,15.9601,15.9246,15.9423,38164.0
2015-12-29 11:10:00,17.96,17.98,17.93,17.94,23713.0,15.9423,15.9601,15.9157,15.9246,23713.0
2015-12-29 11:15:00,17.93,17.95,17.91,17.95,70575.0,15.9157,15.9335,15.898,15.9335,70575.0
2015-12-29 11:20:00,17.95,17.95,17.88,17.91,62246.0,15.9335,15.9335,15.8713,15.898,62246.0
2015-12-29 11:25:00,17.9,17.94,17.9,17.94,17839.0,15.8891,15.9246,15.8891,15.9246,17839.0
2015-12-29 11:30:00,17.93,17.98,17.93,17.97,26054.0,15.9157,15.9601,15.9157,15.9512,26054.0
2015-12-29 11:35:00,17.97,17.98,17.94,17.95,11721.0,15.9512,15.9601,15.9246,15.9335,11721.0
2015-12-29 11:40:00,17.95,17.95,17.92,17.93,11625.0,15.9335,15.9335,15.9068,15.9157,11625.0
2015-12-29 11:45:00,17.92,17.93,17.88,17.89,23988.0,15.9068,15.9157,15.8713,15.8802,23988.0
2015-12-29 11:50:00,17.89,17.92,17.87,17.91,21151.0,15.8802,15.9068,15.8624,15.898,21151.0
2015-12-29 11:55:00,17.91,17.95,17.91,17.95,21297.0,15.898,15.9335,15.898,15.9335,21297.0
2015-12-29 12:00:00,17.95,17.95,17.93,17.95,35800.0,15.9335,15.9335,15.9157,15.9335,35800.0
2015-12-29 12:05:00,17.95,17.95,17.93,17.94,15496.0,15.9335,15.9335,15.9157,15.9246,15496.0
2015-12-29 12:10:00,17.95,17.95,17.94,17.95,7603.0,15.9335,15.9335,15.9246,15.9335,7603.0
2015-12-29 12:15:00,17.94,17.96,17.94,17.96,15056.0,15.9246,15.9423,15.9246,15.9423,15056.0
2015-12-29 12:20:00,17.95,17.97,17.95,17.97,4807.0,15.9335,15.9512,15.9335,15.9512,4807.0
2015-12-29 12:25:00,17.97,17.97,17.93,17.93,15039.0,15.9512,15.9512,15.9157,15.9157,15039.0
2015-12-29 12:30:00,17.93,17.94,17.91,17.91,17425.0,15.9157,15.9246,15.898,15.898,17425.0
2015-12-29 12:35:00,17.91,17.97,17.91,17.96,17280.0,15.898,15.9512,15.898,15.9423,17280.0
2015-12-29 12:40:00,17.96,17.96,17.94,17.95,10407.0,15.9423,15.9423,15.9246,15.9335,10407.0
2015-12-29 12:45:00,17.95,17.95,17.93,17.94,6941.0,15.9335,15.9335,15.9157,15.9246,6941.0
2015-12-29 12:50:00,17.92,17.94,17.92,17.93,9200.0,15.9068,15.9246,15.9068,15.9157,9200.0
2015-12-29 12:55:00,17.93,17.96,17.93,17.96,6785.0,15.9157,15.9423,15.9157,15.9423,6785.0
2015-12-29 13:00:00,17.95,17.97,17.94,17.95,18308.0,15.9335,15.9512,15.9246,15.9335,18308.0
2015-12-29 13:05:00,17.95,17.96,17.94,17.96,6034.0,15.9335,15.9423,15.9246,15.9423,6034.0
2015-12-29 13:10:00,17.96,17.98,17.96,17.98,15842.0,15.9423,15.9601,15.9423,15.9601,15842.0
2015-12-29 13:15:00,17.98,18.01,17.97,18.01,23196.0,15.9601,15.9867,15.9512,15.9867,23196.0
2015-12-29 13:20:00,18.01,18.03,17.97,17.98,21362.0,15.9867,16.0045,15.9512,15.9601,21362.0
2015-12-29 13:25:00,17.98,17.99,17.97,17.98,13133.0,15.9601,15.969,15.9512,15.9601,13133.0
2015-12-29 13:30:00,17.98,17.98,17.95,17.97,18090.0,15.9601,15.9601,15.9335,15.9512,18090.0
2015-12-29 13:35:00,17.98,18.0,17.97,18.0,15481.0,15.9601,15.9778,15.9512,15.9778,15481.0
2015-12-29 13:40:00,18.0,18.03,17.99,18.03,19431.0,15.9778,16.0045,15.969,16.0045,19431.0
2015-12-29 13:45:00,18.02,18.03,18.01,18.03,22441.0,15.9956,16.0045,15.9867,16.0045,22441.0
2015-12-29 13:50:00,18.03,18.06,18.03,18.05,20283.0,16.0045,16.0311,16.0045,16.0222,20283.0
2015-12-29 13:55:00,18.06,18.08,18.05,18.07,23378.0,16.0311,16.0489,16.0222,16.04,23378.0
2015-12-29 14:00:00,18.08,18.09,18.07,18.08,28399.0,16.0489,16.0577,16.04,16.0489,28399.0
2015-12-29 14:05:00,18.08,18.11,18.08,18.1,42046.0,16.0489,16.0755,16.0489,16.0666,42046.0
2015-12-29 14:10:00,18.11,18.11,18.1,18.11,22455.0,16.0755,16.0755,16.0666,16.0755,22455.0
2015-12-29 14:15:00,18.1,18.13,18.1,18.13,61964.0,16.0666,16.0932,16.0666,16.0932,61964.0
2015-12-29 14:20:00,18.13,18.15,18.11,18.14,40517.0,16.0932,16.111,16.0755,16.1021,40517.0
2015-12-29 14:25:00,18.14,18.15,18.12,18.14,44391.0,16.1021,16.111,16.0844,16.1021,44391.0
2015-12-29 14:30:00,18.14,18.15,18.1,18.1,26711.0,16.1021,16.111,16.0666,16.0666,26711.0
2015-12-29 14:35:00,18.1,18.12,18.09,18.12,21902.0,16.0666,16.0844,16.0577,16.0844,21902.0
2015-12-29 14:40:00,18.12,18.15,18.12,18.13,24270.0,16.0844,16.111,16.0844,16.0932,24270.0
2015-12-29 14:45:00,18.13,18.14,18.11,18.11,33841.0,16.0932,16.1021,16.0755,16.0755,33841.0
2015-12-29 14:50:00,18.11,18.14,18.11,18.12,35695.0,16.0755,16.1021,16.0755,16.0844,35695.0
2015-12-29 14:55:00,18.12,18.14,18.11,18.14,26335.0,16.0844,16.1021,16.0755,16.1021,26335.0
2015-12-29 15:00:00,18.14,18.15,18.11,18.11,47385.0,16.1021,16.111,16.0755,16.0755,47385.0
2015-12-29 15:05:00,18.11,18.13,18.11,18.13,30531.0,16.0755,16.0932,16.0755,16.0932,30531.0
2015-12-29 15:10:00,18.13,18.13,18.09,18.1,55577.0,16.0932,16.0932,16.0577,16.0666,55577.0
2015-12-29 15:15:00,18.09,18.13,18.09,18.09,76238.0,16.0577,16.0932,16.0577,16.0577,76238.0
2015-12-29 15:20:00,18.09,18.1,18.09,18.09,17700.0,16.0577,16.0666,16.0577,16.0577,17700.0
2015-12-29 15:25:00,18.09,18.11,18.09,18.11,54911.0,16.0577,16.0755,16.0577,16.0755,54911.0
2015-12-29 15:30:00,18.11,18.13,18.1,18.1,43264.0,16.0755,16.0932,16.0666,16.0666,43264.0
2015-12-29 15:35:00,18.1,18.11,18.08,18.1,40901.0,16.0666,16.0755,16.0489,16.0666,40901.0
2015-12-29 15:40:00,18.1,18.14,18.08,18.14,90587.0,16.0666,16.1021,16.0489,16.1021,90587.0
2015-12-29 15:45:00,18.14,18.17,18.13,18.15,95254.0,16.1021,16.1287,16.0932,16.111,95254.0
2015-12-29 15:50:00,18.15,18.17,18.15,18.15,71544.0,16.111,16.1287,16.111,16.111,71544.0
2015-12-29 15:55:00,18.15,18.18,18.15,18.15,266652.0,16.111,16.1376,16.111,16.111,266652.0
2015-12-30 09:30:00,18.16,18.18,18.05,18.17,37498.0,16.1199,16.1376,16.0222,16.1287,37498.0
2015-12-30 09:35:00,18.17,18.21,18.11,18.11,21251.0,16.1287,16.1643,16.0755,16.0755,21251.0
2015-12-30 09:40:00,18.12,18.13,18.08,18.09,31634.0,16.0844,16.0932,16.0489,16.0577,31634.0
2015-12-30 09:45:00,18.09,18.09,18.05,18.05,16442.0,16.0577,16.0577,16.0222,16.0222,16442.0
2015-12-30 09:50:00,18.05,18.17,18.04,18.17,20855.0,16.0222,16.1287,16.0133,16.1287,20855.0
2015-12-30 09:55:00,18.16,18.16,18.1,18.1,7394.0,16.1199,16.1199,16.0666,16.0666,7394.0
2015-12-30 10:00:00,18.11,18.12,18.05,18.12,42162.0,16.0755,16.0844,16.0222,16.0844,42162.0
2015-12-30 10:05:00,18.12,18.17,18.11,18.16,40093.0,16.0844,16.1287,16.0755,16.1199,40093.0
2015-12-30 10:10:00,18.16,18.18,18.15,18.17,40918.0,16.1199,16.1376,16.111,16.1287,40918.0
2015-12-30 10:15:00,18.18,18.2,18.15,18.18,146172.0,16.1376,16.1554,16.111,16.1376,146172.0
2015-12-30 10:20:00,18.18,18.22,18.15,18.15,179257.0,16.1376,16.1731,16.111,16.111,179257.0
2015-12-30 10:25:00,18.16,18.17,18.13,18.15,21567.0,16.1199,16.1287,16.0932,16.111,21567.0
2015-12-30 10:30:00,18.15,18.17,18.14,18.16,21537.0,16.111,16.1287,16.1021,16.1199,21537.0
2015-12-30 10:35:00,18.16,18.17,18.11,18.11,26204.0,16.1199,16.1287,16.0755,16.0755,26204.0
2015-12-30 10:40:00,18.11,18.13,18.09,18.12,17452.0,16.0755,16.0932,16.0577,16.0844,17452.0
2015-12-30 10:45:00,18.13,18.14,18.11,18.12,7542.0,16.0932,16.1021,16.0755,16.0844,7542.0
2015-12-30 10:50:00,18.11,18.15,18.11,18.14,9063.0,16.0755,16.111,16.0755,16.1021,9063.0
2015-12-30 10:55:00,18.14,18.18,18.13,18.16,21994.0,16.1021,16.1376,16.0932,16.1199,21994.0
2015-12-30 11:00:00,18.16,18.18,18.15,18.16,12084.0,16.1199,16.1376,16.111,16.1199,12084.0
2015-12-30 11:05:00,18.17,18.18,18.15,18.15,19358.0,16.1287,16.1376,16.111,16.111,19358.0
2015-12-30 11:10:00,18.15,18.16,18.14,18.15,13974.0,16.111,16.1199,16.1021,16.111,13974.0
2015-12-30 11:15:00,18.16,18.16,18.14,18.15,18647.0,16.1199,16.1199,16.1021,16.111,18647.0
2015-12-30 11:20:00,18.16,18.16,18.14,18.14,8797.0,16.1199,16.1199,16.1021,16.1021,8797.0
2015-12-30 11:25:00,18.14,18.15,18.13,18.15,9905.0,16.1021,16.111,16.0932,16.111,9905.0
2015-12-30 11:30:00,18.16,18.16,18.12,18.13,16874.0,16.1199,16.1199,16.0844,16.0932,16874.0
2015-12-30 11:35:00,18.13,18.15,18.13,18.13,20077.0,16.0932,16.111,16.0932,16.0932,20077.0
2015-12-30 11:40:00,18.13,18.14,18.09,18.1,26022.0,16.0932,16.1021,16.0577,16.0666,26022.0
2015-12-30 11:45:00,18.1,18.12,18.09,18.11,15835.0,16.0666,16.0844,16.0577,16.0755,15835.0
2015-12-30 11:50:00,18.1,18.11,18.1,18.11,4771.0,16.0666,16.0755,16.0666,16.0755,4771.0
2015-12-30 11:55:00,18.11,18.12,18.08,18.09,23267.0,16.0755,16.0844,16.0489,16.0577,23267.0
2015-12-30 12:00:00,18.09,18.09,18.06,18.06,13814.0,16.0577,16.0577,16.0311,16.0311,13814.0
2015-12-30 12:05:00,18.07,18.1,18.06,18.09,14424.0,16.04,16.0666,16.0311,16.0577,14424.0
2015-12-30 12:10:00,18.1,18.1,18.05,18.06,22796.0,16.0666,16.0666,16.0222,16.0311,22796.0
2015-12-30 12:15:00,18.05,18.06,18.03,18.04,17560.0,16.0222,16.0311,16.0045,16.0133,17560.0
2015-12-30 12:20:00,18.05,18.05,18.01,18.02,13999.0,16.0222,16.0222,15.9867,15.9956,13999.0
2015-12-30 12:25:00,18.03,18.04,18.01,18.03,52826.0,16.0045,16.0133,15.9867,16.0045,52826.0
2015-12-30 12:30:00,18.02,18.03,18.01,18.03,34372.0,15.9956,16.0045,15.9867,16.0045,34372.0
2015-12-30 12:35:00,18.02,18.04,18.01,18.04,5969.0,15.9956,16.0133,15.9867,16.0133,5969.0
2015-12-30 12:40:00,18.03,18.05,18.02,18.05,9812.0,16.0045,16.0222,15.9956,16.0222,9812.0
2015-12-30 12:45:00,18.06,18.07,18.03,18.04,10301.0,16.0311,16.04,16.0045,16.0133,10301.0
2015-12-30 12:50:00,18.04,18.05,18.03,18.05,6671.0,16.0133,16.0222,16.0045,16.0222,6671.0
2015-12-30 12:55:00,18.05,18.05,18.02,18.04,9507.0,16.0222,16.0222,15.9956,16.0133,9507.0
2015-12-30 13:00:00,18.05,18.07,18.04,18.05,24886.0,16.0222,16.04,16.0133,16.0222,24886.0
2015-12-30 13:05:00,18.05,18.06,18.02,18.02,5648.0,16.0222,16.0311,15.9956,15.9956,5648.0
2015-12-30 13:10:00,18.02,18.04,18.0,18.03,21908.0,15.9956,16.0133,15.9778,16.0045,21908.0
2015-12-30 13:15:00,18.02,18.03,18.01,18.02,3909.0,15.9956,16.0045,15.9867,15.9956,3909.0
2015-12-30 13:20:00,18.01,18.01,17.98,17.98,13247.0,15.9867,15.9867,15.9601,15.9601,13247.0
2015-12-30 13:25:00,17.99,18.01,17.98,17.99,8971.0,15.969,15.9867,15.9601,15.969,8971.0
2015-12-30 13:30:00,17.99,18.02,17.99,18.02,8229.0,15.969,15.9956,15.969,15.9956,8229.0
2015-12-30 13:35:00,18.01,18.02,18.0,18.0,19321.0,15.9867,15.9956,15.9778,15.9778,19321.0
2015-12-30 13:40:00,18.01,18.03,18.0,18.03,16634.0,15.9867,16.0045,15.9778,16.0045,16634.0
2015-12-30 13:45:00,18.03,18.05,18.02,18.05,8777.0,16.0045,16.0222,15.9956,16.0222,8777.0
2015-12-30 13:50:00,18.04,18.05,18.03,18.04,10844.0,16.0133,16.0222,16.0045,16.0133,10844.0
2015-12-30 13:55:00,18.04,18.06,18.04,18.05,7501.0,16.0133,16.0311,16.0133,16.0222,7501.0
2015-12-30 14:00:00,18.06,18.07,18.04,18.05,60297.0,16.0311,16.04,16.0133,16.0222,60297.0
2015-12-30 14:05:00,18.05,18.06,18.04,18.05,27833.0,16.0222,16.0311,16.0133,16.0222,27833.0
2015-12-30 14:10:00,18.05,18.1,18.05,18.09,16427.0,16.0222,16.0666,16.0222,16.0577,16427.0
2015-12-30 14:15:00,18.1,18.1,18.07,18.07,8122.0,16.0666,16.0666,16.04,16.04,8122.0
2015-12-30 14:20:00,18.07,18.1,18.07,18.08,26773.0,16.04,16.0666,16.04,16.0489,26773.0
2015-12-30 14:25:00,18.08,18.08,18.06,18.07,16708.0,16.0489,16.0489,16.0311,16.04,16708.0
2015-12-30 14:30:00,18.07,18.09,18.06,18.06,13036.0,16.04,16.0577,16.0311,16.0311,13036.0
2015-12-30 14:35:00,18.06,18.07,18.04,18.06,31853.0,16.0311,16.04,16.0133,16.0311,31853.0
2015-12-30 14:40:00,18.05,18.06,18.03,18.04,7146.0,16.0222,16.0311,16.0045,16.0133,7146.0
2015-12-30 14:45:00,18.04,18.05,18.03,18.05,13718.0,16.0133,16.0222,16.0045,16.0222,13718.0
2015-12-30 14:50:00,18.04,18.05,18.02,18.03,13240.0,16.0133,16.0222,15.9956,16.0045,13240.0
2015-12-30 14:55:00,18.02,18.04,18.02,18.03,7103.0,15.9956,16.0133,15.9956,16.0045,7103.0
2015-12-30 15:00:00,18.04,18.05,18.03,18.05,14057.0,16.0133,16.0222,16.0045,16.0222,14057.0
2015-12-30 15:05:00,18.04,18.05,18.03,18.03,5777.0,16.0133,16.0222,16.0045,16.0045,5777.0
2015-12-30 15:10:00,18.03,18.03,18.01,18.03,23292.0,16.0045,16.0045,15.9867,16.0045,23292.0
2015-12-30 15:15:00,18.03,18.05,18.03,18.04,8787.0,16.0045,16.0222,16.0045,16.0133,8787.0
2015-12-30 15:20:00,18.05,18.05,18.03,18.04,21477.0,16.0222,16.0222,16.0045,16.0133,21477.0
2015-12-30 15:25:00,18.04,18.04,18.03,18.03,5293.0,16.0133,16.0133,16.0045,16.0045,5293.0
2015-12-30 15:30:00,18.03,18.03,17.95,17.97,55275.0,16.0045,16.0045,15.9335,15.9512,55275.0
2015-12-30 15:35:00,17.97,18.0,17.93,17.99,41428.0,15.9512,15.9778,15.9157,15.969,41428.0
2015-12-30 15:40:00,17.99,18.02,17.97,18.01,44857.0,15.969,15.9956,15.9512,15.9867,44857.0
2015-12-30 15:45:00,18.01,18.02,18.0,18.01,22583.0,15.9867,15.9956,15.9778,15.9867,22583.0
2015-12-30 15:50:00,18.01,18.02,17.96,17.96,226777.0,15.9867,15.9956,15.9423,15.9423,226777.0
2015-12-30 15:55:00,17.96,17.99,17.96,17.97,98384.0,15.9423,15.969,15.9423,15.9512,98384.0
2015-12-31 09:30:00,17.9,17.93,17.84,17.84,34081.0,15.8891,15.9157,15.8358,15.8358,34081.0
2015-12-31 09:35:00,17.84,17.92,17.83,17.91,30015.0,15.8358,15.9068,15.8269,15.898,30015.0
2015-12-31 09:40:00,17.9,17.99,17.89,17.91,30102.0,15.8891,15.969,15.8802,15.898,30102.0
2015-12-31 09:45:00,17.91,17.93,17.83,17.88,14391.0,15.898,15.9157,15.8269,15.8713,14391.0
2015-12-31 09:50:00,17.88,17.88,17.83,17.85,22288.0,15.8713,15.8713,15.8269,15.8447,22288.0
2015-12-31 09:55:00,17.85,17.86,17.81,17.83,19371.0,15.8447,15.8536,15.8092,15.8269,19371.0
2015-12-31 10:00:00,17.82,17.86,17.81,17.85,14752.0,15.8181,15.8536,15.8092,15.8447,14752.0
2015-12-31 10:05:00,17.85,17.85,17.8,17.85,16695.0,15.8447,15.8447,15.8003,15.8447,16695.0
2015-12-31 10:10:00,17.85,17.88,17.84,17.87,38460.0,15.8447,15.8713,15.8358,15.8624,38460.0
2015-12-31 10:15:00,17.88,17.92,17.88,17.91,30623.0,15.8713,15.9068,15.8713,15.898,30623.0
2015-12-31 10:20:00,17.92,17.92,17.89,17.92,31133.0,15.9068,15.9068,15.8802,15.9068,31133.0
2015-12-31 10:25:00,17.92,17.92,17.88,17.91,21775.0,15.9068,15.9068,15.8713,15.898,21775.0
2015-12-31 10:30:00,17.91,17.92,17.87,17.91,20357.0,15.898,15.9068,15.8624,15.898,20357.0
2015-12-31 10:35:00,17.91,17.91,17.87,17.9,36169.0,15.898,15.898,15.8624,15.8891,36169.0
2015-12-31 10:40:00,17.9,17.91,17.87,17.88,19072.0,15.8891,15.898,15.8624,15.8713,19072.0
2015-12-31 10:45:00,17.88,17.89,17.86,17.88,14880.0,15.8713,15.8802,15.8536,15.8713,14880.0
2015-12-31 10:50:00,17.88,17.91,17.86,17.9,19509.0,15.8713,15.898,15.8536,15.8891,19509.0
2015-12-31 10:55:00,17.9,17.9,17.86,17.88,18556.0,15.8891,15.8891,15.8536,15.8713,18556.0
2015-12-31 11:00:00,17.89,17.93,17.88,17.89,31158.0,15.8802,15.9157,15.8713,15.8802,31158.0
2015-12-31 11:05:00,17.89,17.91,17.89,17.89,6261.0,15.8802,15.898,15.8802,15.8802,6261.0
2015-12-31 11:10:00,17.89,17.92,17.87,17.91,12480.0,15.8802,15.9068,15.8624,15.898,12480.0
2015-12-31 11:15:00,17.91,17.94,17.9,17.94,25027.0,15.898,15.9246,15.8891,15.9246,25027.0
2015-12-31 11:20:00,17.94,17.95,17.92,17.93,16946.0,15.9246,15.9335,15.9068,15.9157,16946.0
2015-12-31 11:25:00,17.92,17.94,17.89,17.94,47851.0,15.9068,15.9246,15.8802,15.9246,47851.0
2015-12-31 11:30:00,17.93,17.97,17.92,17.96,15240.0,15.9157,15.9512,15.9068,15.9423,15240.0
2015-12-31 11:35:00,17.97,17.99,17.96,17.98,11157.0,15.9512,15.969,15.9423,15.9601,11157.0
2015-12-31 11:40:00,17.98,17.99,17.96,17.96,16499.0,15.9601,15.969,15.9423,15.9423,16499.0
2015-12-31 11:45:00,17.96,18.0,17.96,17.99,18254.0,15.9423,15.9778,15.9423,15.969,18254.0
2015-12-31 11:50:00,18.0,18.01,17.98,17.98,11674.0,15.9778,15.9867,15.9601,15.9601,11674.0
2015-12-31 11:55:00,17.98,18.04,17.97,18.04,19633.0,15.9601,16.0133,15.9512,16.0133,19633.0
2015-12-31 12:00:00,18.05,18.06,18.01,18.03,17498.0,16.0222,16.0311,15.9867,16.0045,17498.0
2015-12-31 12:05:00,18.03,18.06,18.03,18.05,15852.0,16.0045,16.0311,16.0045,16.0222,15852.0
2015-12-31 12:10:00,18.07,18.07,18.01,18.01,10743.0,16.04,16.04,15.9867,15.9867,10743.0
2015-12-31 12:15:00,18.02,18.04,18.01,18.03,12572.0,15.9956,16.0133,15.9867,16.0045,12572.0
2015-12-31 12:20:00,18.02,18.03,18.01,18.02,12840.0,15.9956,16.0045,15.9867,15.9956,12840.0
2015-12-31 12:25:00,18.03,18.03,18.0,18.03,25749.0,16.0045,16.0045,15.9778,16.0045,25749.0
2015-12-31 12:30:00,18.03,18.03,17.99,18.01,19375.0,16.0045,16.0045,15.969,15.9867,19375.0
2015-12-31 12:35:00,18.01,18.01,17.99,18.0,11113.0,15.9867,15.9867,15.969,15.9778,11113.0
2015-12-31 12:40:00,17.99,18.02,17.99,18.01,19880.0,15.969,15.9956,15.969,15.9867,19880.0
2015-12-31 12:45:00,18.0,18.02,17.97,17.98,8820.0,15.9778,15.9956,15.9512,15.9601,8820.0
2015-12-31 12:50:00,17.97,17.97,17.96,17.96,3700.0,15.9512,15.9512,15.9423,15.9423,3700.0
2015-12-31 12:55:00,17.96,17.97,17.93,17.93,15579.0,15.9423,15.9512,15.9157,15.9157,15579.0
2015-12-31 13:00:00,17.93,17.95,17.92,17.93,26547.0,15.9157,15.9335,15.9068,15.9157,26547.0
2015-12-31 13:05:00,17.92,17.92,17.9,17.9,16661.0,15.9068,15.9068,15.8891,15.8891,16661.0
2015-12-31 13:10:00,17.9,17.94,17.9,17.91,14274.0,15.8891,15.9246,15.8891,15.898,14274.0
2015-12-31 13:15:00,17.91,17.92,17.91,17.91,7842.0,15.898,15.9068,15.898,15.898,7842.0
2015-12-31 13:20:00,17.91,17.94,17.9,17.94,23681.0,15.898,15.9246,15.8891,15.9246,23681.0
2015-12-31 13:25:00,17.94,17.95,17.91,17.94,17546.0,15.9246,15.9335,15.898,15.9246,17546.0
2015-12-31 13:30:00,17.94,17.94,17.92,17.93,9231.0,15.9246,15.9246,15.9068,15.9157,9231.0
2015-12-31 13:35:00,17.93,17.93,17.91,17.93,9156.0,15.9157,15.9157,15.898,15.9157,9156.0
2015-12-31 13:40:00,17.93,17.95,17.93,17.95,8562.0,15.9157,15.9335,15.9157,15.9335,8562.0
2015-12-31 13:45:00,17.96,17.97,17.95,17.96,4647.0,15.9423,15.9512,15.9335,15.9423,4647.0
2015-12-31 13:50:00,17.95,17.96,17.94,17.94,9120.0,15.9335,15.9423,15.9246,15.9246,9120.0
2015-12-31 13:55:00,17.95,17.96,17.93,17.96,14322.0,15.9335,15.9423,15.9157,15.9423,14322.0
2015-12-31 14:00:00,17.96,18.0,17.96,17.98,16231.0,15.9423,15.9778,15.9423,15.9601,16231.0
2015-12-31 14:05:00,17.99,17.99,17.96,17.97,14280.0,15.969,15.969,15.9423,15.9512,14280.0
2015-12-31 14:10:00,17.98,17.98,17.96,17.97,31151.0,15.9601,15.9601,15.9423,15.9512,31151.0
2015-12-31 14:15:00,17.96,17.97,17.95,17.96,9012.0,15.9423,15.9512,15.9335,15.9423,9012.0
2015-12-31 14:20:00,17.96,17.96,17.92,17.93,23228.0,15.9423,15.9423,15.9068,15.9157,23228.0
2015-12-31 14:25:00,17.93,17.94,17.91,17.93,13830.0,15.9157,15.9246,15.898,15.9157,13830.0
2015-12-31 14:30:00,17.93,17.93,17.9,17.91,15811.0,15.9157,15.9157,15.8891,15.898,15811.0
2015-12-31 14:35:00,17.92,17.92,17.89,17.9,13982.0,15.9068,15.9068,15.8802,15.8891,13982.0
2015-12-31 14:40:00,17.91,17.94,17.9,17.93,20038.0,15.898,15.9246,15.8891,15.9157,20038.0
2015-12-31 14:45:00,17.94,17.96,17.94,17.96,13406.0,15.9246,15.9423,15.9246,15.9423,13406.0
2015-12-31 14:50:00,17.95,17.97,17.94,17.95,13811.0,15.9335,15.9512,15.9246,15.9335,13811.0
2015-12-31 14:55:00,17.96,17.96,17.95,17.95,4041.0,15.9423,15.9423,15.9335,15.9335,4041.0
2015-12-31 15:00:00,17.96,17.96,17.93,17.94,12578.0,15.9423,15.9423,15.9157,15.9246,12578.0
2015-12-31 15:05:00,17.94,17.95,17.91,17.91,21786.0,15.9246,15.9335,15.898,15.898,21786.0
2015-12-31 15:10:00,17.91,17.92,17.9,17.91,37162.0,15.898,15.9068,15.8891,15.898,37162.0
2015-12-31 15:15:00,17.91,17.94,17.9,17.94,29913.0,15.898,15.9246,15.8891,15.9246,29913.0
2015-12-31 15:20:00,17.94,17.94,17.91,17.93,25923.0,15.9246,15.9246,15.898,15.9157,25923.0
2015-12-31 15:25:00,17.93,17.93,17.9,17.91,24636.0,15.9157,15.9157,15.8891,15.898,24636.0
2015-12-31 15:30:00,17.91,17.92,17.9,17.91,56813.0,15.898,15.9068,15.8891,15.898,56813.0
2015-12-31 15:35:00,17.92,17.94,17.91,17.91,45919.0,15.9068,15.9246,15.898,15.898,45919.0
2015-12-31 15:40:00,17.91,17.91,17.87,17.88,68587.0,15.898,15.898,15.8624,15.8713,68587.0
2015-12-31 15:45:00,17.87,17.88,17.85,17.86,89483.0,15.8624,15.8713,15.8447,15.8536,89483.0
2015-12-31 15:50:00,17.86,17.87,17.85,17.86,55819.0,15.8536,15.8624,15.8447,15.8536,55819.0
2015-12-31 15:55:00,17.86,17.86,17.81,17.81,180363.0,15.8536,15.8536,15.8092,15.8092,180363.0
2016-01-04 09:30:00,17.57,17.6,17.41,17.48,146994.0,15.5961,15.6228,15.4541,15.5163,146994.0
2016-01-04 09:35:00,17.5,17.51,17.42,17.46,81504.0,15.534,15.5429,15.463,15.4985,81504.0
2016-01-04 09:40:00,17.46,17.49,17.41,17.47,64008.0,15.4985,15.5251,15.4541,15.5074,64008.0
2016-01-04 09:45:00,17.47,17.47,17.38,17.41,39283.0,15.5074,15.5074,15.4275,15.4541,39283.0
2016-01-04 09:50:00,17.42,17.49,17.42,17.48,50268.0,15.463,15.5251,15.463,15.5163,50268.0
2016-01-04 09:55:00,17.48,17.49,17.43,17.43,52364.0,15.5163,15.5251,15.4719,15.4719,52364.0
2016-01-04 10:00:00,17.43,17.44,17.38,17.4,45918.0,15.4719,15.4808,15.4275,15.4452,45918.0
2016-01-04 10:05:00,17.39,17.41,17.38,17.4,53795.0,15.4364,15.4541,15.4275,15.4452,53795.0
2016-01-04 10:10:00,17.4,17.45,17.38,17.44,63337.0,15.4452,15.4896,15.4275,15.4808,63337.0
2016-01-04 10:15:00,17.44,17.52,17.44,17.52,77941.0,15.4808,15.5518,15.4808,15.5518,77941.0
2016-01-04 10:20:00,17.52,17.55,17.52,17.53,47212.0,15.5518,15.5784,15.5518,15.5606,47212.0
2016-01-04 10:25:00,17.53,17.55,17.5,17.51,29765.0,15.5606,15.5784,15.534,15.5429,29765.0
2016-01-04 10:30:00,17.51,17.51,17.45,17.45,38414.0,15.5429,15.5429,15.4896,15.4896,38414.0
2016-01-04 10:35:00,17.45,17.45,17.4,17.41,59057.0,15.4896,15.4896,15.4452,15.4541,59057.0
2016-01-04 10:40:00,17.4,17.42,17.38,17.41,46323.0,15.4452,15.463,15.4275,15.4541,46323.0
2016-01-04 10:45:00,17.41,17.47,17.4,17.44,67809.0,15.4541,15.5074,15.4452,15.4808,67809.0
2016-01-04 10:50:00,17.44,17.44,17.39,17.41,36575.0,15.4808,15.4808,15.4364,15.4541,36575.0
2016-01-04 10:55:00,17.41,17.42,17.38,17.4,31810.0,15.4541,15.463,15.4275,15.4452,31810.0
2016-01-04 11:00:00,17.39,17.42,17.38,17.39,83348.0,15.4364,15.463,15.4275,15.4364,83348.0
2016-01-04 11:05:00,17.39,17.41,17.36,17.39,71756.0,15.4364,15.4541,15.4097,15.4364,71756.0
2016-01-04 11:10:00,17.39,17.41,17.38,17.39,31878.0,15.4364,15.4541,15.4275,15.4364,31878.0
2016-01-04 11:15:00,17.4,17.41,17.37,17.38,41719.0,15.4452,15.4541,15.4186,15.4275,41719.0
2016-01-04 11:20:00,17.38,17.39,17.35,17.36,32254.0,15.4275,15.4364,15.4009,15.4097,32254.0
2016-01-04 11:25:00,17.36,17.38,17.34,17.36,42649.0,15.4097,15.4275,15.392,15.4097,42649.0
2016-01-04 11:30:00,17.37,17.42,17.36,17.41,42125.0,15.4186,15.463,15.4097,15.4541,42125.0
2016-01-04 11:35:00,17.41,17.42,17.39,17.42,43683.0,15.4541,15.463,15.4364,15.463,43683.0
2016-01-04 11:40:00,17.42,17.43,17.38,17.38,33160.0,15.463,15.4719,15.4275,15.4275,33160.0
2016-01-04 11:45:00,17.38,17.42,17.37,17.42,27442.0,15.4275,15.463,15.4186,15.463,27442.0
2016-01-04 11:50:00,17.42,17.44,17.41,17.42,28019.0,15.463,15.4808,15.4541,15.463,28019.0
2016-01-04 11:55:00,17.43,17.44,17.4,17.41,23284.0,15.4719,15.4808,15.4452,15.4541,23284.0
2016-01-04 12:00:00,17.4,17.4,17.37,17.38,29342.0,15.4452,15.4452,15.4186,15.4275,29342.0
2016-01-04 12:05:00,17.38,17.4,17.35,17.37,42557.0,15.4275,15.4452,15.4009,15.4186,42557.0
2016-01-04 12:10:00,17.37,17.37,17.32,17.32,41948.0,15.4186,15.4186,15.3742,15.3742,41948.0
2016-01-04 12:15:00,17.32,17.34,17.28,17.29,95994.0,15.3742,15.392,15.3387,15.3476,95994.0
2016-01-04 12:20:00,17.29,17.3,17.22,17.23,91228.0,15.3476,15.3565,15.2855,15.2943,91228.0
2016-01-04 12:25:00,17.23,17.26,17.23,17.23,46420.0,15.2943,15.321,15.2943,15.2943,46420.0
2016-01-04 12:30:00,17.23,17.23,17.16,17.16,112405.0,15.2943,15.2943,15.2322,15.2322,112405.0
2016-01-04 12:35:00,17.16,17.19,17.16,17.19,57083.0,15.2322,15.2588,15.2322,15.2588,57083.0
2016-01-04 12:40:00,17.19,17.22,17.18,17.2,121997.0,15.2588,15.2855,15.25,15.2677,121997.0
2016-01-04 12:45:00,17.21,17.28,17.2,17.27,70969.0,15.2766,15.3387,15.2677,15.3299,70969.0
2016-01-04 12:50:00,17.27,17.3,17.25,17.25,61981.0,15.3299,15.3565,15.3121,15.3121,61981.0
2016-01-04 12:55:00,17.26,17.27,17.21,17.21,72331.0,15.321,15.3299,15.2766,15.2766,72331.0
2016-01-04 13:00:00,17.22,17.22,16.88,17.19,541190.0,15.2855,15.2855,14.9837,15.2588,541190.0
2016-01-04 13:05:00,17.18,17.18,16.79,17.09,405808.0,15.25,15.25,14.9038,15.1701,405808.0
2016-01-04 13:10:00,17.08,17.15,17.02,17.13,202036.0,15.1612,15.2233,15.1079,15.2056,202036.0
2016-01-04 13:15:00,17.14,17.17,17.1,17.1,97131.0,15.2145,15.2411,15.1789,15.1789,97131.0
2016-01-04 13:20:00,17.1,17.12,17.03,17.04,66095.0,15.1789,15.1967,15.1168,15.1257,66095.0
2016-01-04 13:25:00,17.04,17.08,17.03,17.05,61468.0,15.1257,15.1612,15.1168,15.1346,61468.0
2016-01-04 13:30:00,17.06,17.13,17.05,17.09,71325.0,15.1434,15.2056,15.1346,15.1701,71325.0
2016-01-04 13:35:00,17.09,17.13,17.09,17.12,43849.0,15.1701,15.2056,15.1701,15.1967,43849.0
2016-01-04 13:40:00,17.13,17.17,17.1,17.1,66980.0,15.2056,15.2411,15.1789,15.1789,66980.0
2016-01-04 13:45:00,17.11,17.13,17.07,17.07,76913.0,15.1878,15.2056,15.1523,15.1523,76913.0
2016-01-04 13:50:00,17.07,17.13,17.07,17.11,77309.0,15.1523,15.2056,15.1523,15.1878,77309.0
2016-01-04 13:55:00,17.11,17.14,17.06,17.06,87711.0,15.1878,15.2145,15.1434,15.1434,87711.0
2016-01-04 14:00:00,17.06,17.06,16.97,17.01,144492.0,15.1434,15.1434,15.0636,15.0991,144492.0
2016-01-04 14:05:00,17.01,17.01,16.96,16.98,81969.0,15.0991,15.0991,15.0547,15.0724,81969.0
2016-01-04 14:10:00,16.99,17.01,16.96,16.97,66281.0,15.0813,15.0991,15.0547,15.0636,66281.0
2016-01-04 14:15:00,16.97,16.98,16.94,16.98,78740.0,15.0636,15.0724,15.0369,15.0724,78740.0
2016-01-04 14:20:00,16.98,17.02,16.97,17.0,75159.0,15.0724,15.1079,15.0636,15.0902,75159.0
2016-01-04 14:25:00,17.0,17.02,16.98,16.98,61386.0,15.0902,15.1079,15.0724,15.0724,61386.0
2016-01-04 14:30:00,16.99,16.99,16.95,16.96,77762.0,15.0813,15.0813,15.0458,15.0547,77762.0
2016-01-04 14:35:00,16.96,16.98,16.92,16.97,96663.0,15.0547,15.0724,15.0192,15.0636,96663.0
2016-01-04 14:40:00,16.98,17.0,16.95,17.0,82403.0,15.0724,15.0902,15.0458,15.0902,82403.0
2016-01-04 14:45:00,17.0,17.02,16.97,17.01,67038.0,15.0902,15.1079,15.0636,15.0991,67038.0
2016-01-04 14:50:00,17.01,17.02,16.97,16.98,65150.0,15.0991,15.1079,15.0636,15.0724,65150.0
2016-01-04 14:55:00,16.98,17.01,16.97,17.0,96386.0,15.0724,15.0991,15.0636,15.0902,96386.0
2016-01-04 15:00:00,17.0,17.01,16.98,17.0,70413.0,15.0902,15.0991,15.0724,15.0902,70413.0
2016-01-04 15:05:00,16.99,17.05,16.98,17.04,133765.0,15.0813,15.1346,15.0724,15.1257,133765.0
2016-01-04 15:10:00,17.03,17.07,17.03,17.04,117632.0,15.1168,15.1523,15.1168,15.1257,117632.0
2016-01-04 15:15:00,17.04,17.06,17.01,17.01,100506.0,15.1257,15.1434,15.0991,15.0991,100506.0
2016-01-04 15:20:00,17.01,17.02,16.98,16.98,128324.0,15.0991,15.1079,15.0724,15.0724,128324.0
2016-01-04 15:25:00,16.98,17.0,16.95,16.99,117574.0,15.0724,15.0902,15.0458,15.0813,117574.0
2016-01-04 15:30:00,17.0,17.01,16.97,16.97,170613.0,15.0902,15.0991,15.0636,15.0636,170613.0
2016-01-04 15:35:00,16.97,17.02,16.97,17.02,143906.0,15.0636,15.1079,15.0636,15.1079,143906.0
2016-01-04 15:40:00,17.02,17.04,16.98,17.02,276665.0,15.1079,15.1257,15.0724,15.1079,276665.0
2016-01-04 15:45:00,17.02,17.07,16.99,17.07,319919.0,15.1079,15.1523,15.0813,15.1523,319919.0
2016-01-04 15:50:00,17.07,17.11,17.06,17.1,291621.0,15.1523,15.1878,15.1434,15.1789,291621.0
2016-01-04 15:55:00,17.11,17.17,17.1,17.15,745759.0,15.1878,15.2411,15.1789,15.2233,745759.0
2016-01-05 09:30:00,17.2,17.37,17.2,17.34,90881.0,15.2677,15.4186,15.2677,15.392,90881.0
2016-01-05 09:35:00,17.34,17.42,17.33,17.39,66345.0,15.392,15.463,15.3831,15.4364,66345.0
2016-01-05 09:40:00,17.4,17.48,17.4,17.45,149649.0,15.4452,15.5163,15.4452,15.4896,149649.0
2016-01-05 09:45:00,17.44,17.48,17.41,17.46,110357.0,15.4808,15.5163,15.4541,15.4985,110357.0
2016-01-05 09:50:00,17.46,17.47,17.44,17.44,50091.0,15.4985,15.5074,15.4808,15.4808,50091.0
2016-01-05 09:55:00,17.44,17.45,17.36,17.36,208009.0,15.4808,15.4896,15.4097,15.4097,208009.0
2016-01-05 10:00:00,17.36,17.38,17.3,17.3,70265.0,15.4097,15.4275,15.3565,15.3565,70265.0
2016-01-05 10:05:00,17.31,17.36,17.3,17.35,51176.0,15.3654,15.4097,15.3565,15.4009,51176.0
2016-01-05 10:10:00,17.35,17.37,17.35,17.37,53338.0,15.4009,15.4186,15.4009,15.4186,53338.0
2016-01-05 10:15:00,17.37,17.37,17.22,17.23,109851.0,15.4186,15.4186,15.2855,15.2943,109851.0
2016-01-05 10:20:00,17.22,17.22,17.11,17.14,265125.0,15.2855,15.2855,15.1878,15.2145,265125.0
2016-01-05 10:25:00,17.14,17.17,17.12,17.12,59718.0,15.2145,15.2411,15.1967,15.1967,59718.0
2016-01-05 10:30:00,17.12,17.17,17.11,17.14,105667.0,15.1967,15.2411,15.1878,15.2145,105667.0
2016-01-05 10:35:00,17.14,17.2,17.12,17.19,157343.0,15.2145,15.2677,15.1967,15.2588,157343.0
2016-01-05 10:40:00,17.19,17.26,17.19,17.25,169974.0,15.2588,15.321,15.2588,15.3121,169974.0
2016-01-05 10:45:00,17.25,17.27,17.21,17.26,188663.0,15.3121,15.3299,15.2766,15.321,188663.0
2016-01-05 10:50:00,17.26,17.3,17.25,17.29,82457.0,15.321,15.3565,15.3121,15.3476,82457.0
2016-01-05 10:55:00,17.29,17.31,17.27,17.27,185208.0,15.3476,15.3654,15.3299,15.3299,185208.0
2016-01-05 11:00:00,17.27,17.29,17.26,17.29,149016.0,15.3299,15.3476,15.321,15.3476,149016.0
2016-01-05 11:05:00,17.29,17.31,17.27,17.28,185335.0,15.3476,15.3654,15.3299,15.3387,185335.0
2016-01-05 11:10:00,17.27,17.28,17.24,17.25,102941.0,15.3299,15.3387,15.3032,15.3121,102941.0
2016-01-05 11:15:00,17.25,17.26,17.22,17.22,103857.0,15.3121,15.321,15.2855,15.2855,103857.0
2016-01-05 11:20:00,17.23,17.24,17.21,17.23,122716.0,15.2943,15.3032,15.2766,15.2943,122716.0
2016-01-05 11:25:00,17.24,17.26,17.24,17.25,53962.0,15.3032,15.321,15.3032,15.3121,53962.0
2016-01-05 11:30:00,17.25,17.26,17.18,17.19,259515.0,15.3121,15.321,15.25,15.2588,259515.0
2016-01-05 11:35:00,17.2,17.23,17.18,17.22,85811.0,15.2677,15.2943,15.25,15.2855,85811.0
2016-01-05 11:40:00,17.22,17.25,17.21,17.22,81575.0,15.2855,15.3121,15.2766,15.2855,81575.0
2016-01-05 11:45:00,17.22,17.23,17.21,17.21,67585.0,15.2855,15.2943,15.2766,15.2766,67585.0
2016-01-05 11:50:00,17.21,17.22,17.15,17.16,114573.0,15.2766,15.2855,15.2233,15.2322,114573.0
2016-01-05 11:55:00,17.16,17.19,17.15,17.17,72654.0,15.2322,15.2588,15.2233,15.2411,72654.0
2016-01-05 12:00:00,17.18,17.18,17.14,17.16,39828.0,15.25,15.25,15.2145,15.2322,39828.0
2016-01-05 12:05:00,17.17,17.18,17.13,17.14,88400.0,15.2411,15.25,15.2056,15.2145,88400.0
2016-01-05 12:10:00,17.13,17.15,17.11,17.13,57940.0,15.2056,15.2233,15.1878,15.2056,57940.0
2016-01-05 12:15:00,17.13,17.15,17.1,17.15,68836.0,15.2056,15.2233,15.1789,15.2233,68836.0
2016-01-05 12:20:00,17.14,17.21,17.13,17.21,49011.0,15.2145,15.2766,15.2056,15.2766,49011.0
2016-01-05 12:25:00,17.21,17.24,17.19,17.2,92762.0,15.2766,15.3032,15.2588,15.2677,92762.0
2016-01-05 12:30:00,17.2,17.21,17.15,17.15,187060.0,15.2677,15.2766,15.2233,15.2233,187060.0
2016-01-05 12:35:00,17.15,17.18,17.15,17.16,92475.0,15.2233,15.25,15.2233,15.2322,92475.0
2016-01-05 12:40:00,17.16,17.16,17.12,17.14,64664.0,15.2322,15.2322,15.1967,15.2145,64664.0
2016-01-05 12:45:00,17.13,17.14,17.11,17.13,47920.0,15.2056,15.2145,15.1878,15.2056,47920.0
2016-01-05 12:50:00,17.13,17.14,17.1,17.14,50988.0,15.2056,15.2145,15.1789,15.2145,50988.0
2016-01-05 12:55:00,17.15,17.17,17.14,17.16,37211.0,15.2233,15.2411,15.2145,15.2322,37211.0
2016-01-05 13:00:00,17.17,17.21,17.15,17.21,92007.0,15.2411,15.2766,15.2233,15.2766,92007.0
2016-01-05 13:05:00,17.21,17.32,17.2,17.32,159861.0,15.2766,15.3742,15.2677,15.3742,159861.0
2016-01-05 13:10:00,17.31,17.33,17.27,17.28,87406.0,15.3654,15.3831,15.3299,15.3387,87406.0
2016-01-05 13:15:00,17.28,17.29,17.26,17.27,73288.0,15.3387,15.3476,15.321,15.3299,73288.0
2016-01-05 13:20:00,17.26,17.27,17.24,17.26,79526.0,15.321,15.3299,15.3032,15.321,79526.0
2016-01-05 13:25:00,17.26,17.3,17.25,17.3,107928.0,15.321,15.3565,15.3121,15.3565,107928.0
2016-01-05 13:30:00,17.29,17.29,17.27,17.28,68876.0,15.3476,15.3476,15.3299,15.3387,68876.0
2016-01-05 13:35:00,17.28,17.32,17.27,17.32,44891.0,15.3387,15.3742,15.3299,15.3742,44891.0
2016-01-05 13:40:00,17.32,17.38,17.32,17.38,71411.0,15.3742,15.4275,15.3742,15.4275,71411.0
2016-01-05 13:45:00,17.38,17.43,17.38,17.41,122842.0,15.4275,15.4719,15.4275,15.4541,122842.0
2016-01-05 13:50:00,17.42,17.46,17.42,17.46,107766.0,15.463,15.4985,15.463,15.4985,107766.0
2016-01-05 13:55:00,17.45,17.46,17.4,17.44,85623.0,15.4896,15.4985,15.4452,15.4808,85623.0
2016-01-05 14:00:00,17.43,17.45,17.42,17.43,131436.0,15.4719,15.4896,15.463,15.4719,131436.0
2016-01-05 14:05:00,17.44,17.44,17.41,17.42,61451.0,15.4808,15.4808,15.4541,15.463,61451.0
2016-01-05 14:10:00,17.42,17.43,17.4,17.4,90532.0,15.463,15.4719,15.4452,15.4452,90532.0
2016-01-05 14:15:00,17.39,17.43,17.39,17.39,190733.0,15.4364,15.4719,15.4364,15.4364,190733.0
2016-01-05 14:20:00,17.39,17.42,17.38,17.41,57489.0,15.4364,15.463,15.4275,15.4541,57489.0
2016-01-05 14:25:00,17.4,17.41,17.37,17.38,47658.0,15.4452,15.4541,15.4186,15.4275,47658.0
2016-01-05 14:30:00,17.38,17.4,17.37,17.39,242727.0,15.4275,15.4452,15.4186,15.4364,242727.0
2016-01-05 14:35:00,17.38,17.38,17.36,17.37,31884.0,15.4275,15.4275,15.4097,15.4186,31884.0
2016-01-05 14:40:00,17.36,17.37,17.32,17.34,41402.0,15.4097,15.4186,15.3742,15.392,41402.0
2016-01-05 14:45:00,17.34,17.34,17.32,17.33,38019.0,15.392,15.392,15.3742,15.3831,38019.0
2016-01-05 14:50:00,17.33,17.35,17.31,17.32,72466.0,15.3831,15.4009,15.3654,15.3742,72466.0
2016-01-05 14:55:00,17.33,17.34,17.31,17.34,56661.0,15.3831,15.392,15.3654,15.392,56661.0
2016-01-05 15:00:00,17.34,17.36,17.31,17.31,105275.0,15.392,15.4097,15.3654,15.3654,105275.0
2016-01-05 15:05:00,17.31,17.33,17.3,17.3,43412.0,15.3654,15.3831,15.3565,15.3565,43412.0
2016-01-05 15:10:00,17.3,17.31,17.27,17.28,316681.0,15.3565,15.3654,15.3299,15.3387,316681.0
2016-01-05 15:15:00,17.28,17.3,17.26,17.27,196426.0,15.3387,15.3565,15.321,15.3299,196426.0
2016-01-05 15:20:00,17.27,17.31,17.25,17.3,122665.0,15.3299,15.3654,15.3121,15.3565,122665.0
2016-01-05 15:25:00,17.29,17.33,17.29,17.3,110252.0,15.3476,15.3831,15.3476,15.3565,110252.0
2016-01-05 15:30:00,17.3,17.35,17.29,17.34,214052.0,15.3565,15.4009,15.3476,15.392,214052.0
2016-01-05 15:35:00,17.35,17.36,17.31,17.32,144904.0,15.4009,15.4097,15.3654,15.3742,144904.0
2016-01-05 15:40:00,17.33,17.36,17.32,17.34,217538.0,15.3831,15.4097,15.3742,15.392,217538.0
2016-01-05 15:45:00,17.33,17.34,17.3,17.31,190477.0,15.3831,15.392,15.3565,15.3654,190477.0
2016-01-05 15:50:00,17.32,17.32,17.28,17.29,114260.0,15.3742,15.3742,15.3387,15.3476,114260.0
2016-01-05 15:55:00,17.29,17.36,17.27,17.32,771986.0,15.3476,15.4097,15.3299,15.3742,771986.0
2016-01-06 09:30:00,17.04,17.19,17.0,17.19,114133.0,15.1257,15.2588,15.0902,15.2588,114133.0
2016-01-06 09:35:00,17.19,17.22,17.16,17.19,76432.0,15.2588,15.2855,15.2322,15.2588,76432.0
2016-01-06 09:40:00,17.19,17.29,17.17,17.29,154263.0,15.2588,15.3476,15.2411,15.3476,154263.0
2016-01-06 09:45:00,17.3,17.33,17.26,17.29,47010.0,15.3565,15.3831,15.321,15.3476,47010.0
2016-01-06 09:50:00,17.29,17.34,17.29,17.3,41964.0,15.3476,15.392,15.3476,15.3565,41964.0
2016-01-06 09:55:00,17.3,17.34,17.29,17.34,42397.0,15.3565,15.392,15.3476,15.392,42397.0
2016-01-06 10:00:00,17.34,17.34,17.25,17.26,62679.0,15.392,15.392,15.3121,15.321,62679.0
2016-01-06 10:05:00,17.26,17.28,17.25,17.28,127402.0,15.321,15.3387,15.3121,15.3387,127402.0
2016-01-06 10:10:00,17.28,17.28,17.21,17.23,87004.0,15.3387,15.3387,15.2766,15.2943,87004.0
2016-01-06 10:15:00,17.23,17.24,17.21,17.24,65478.0,15.2943,15.3032,15.2766,15.3032,65478.0
2016-01-06 10:20:00,17.24,17.29,17.23,17.28,40960.0,15.3032,15.3476,15.2943,15.3387,40960.0
2016-01-06 10:25:00,17.27,17.29,17.27,17.29,15600.0,15.3299,15.3476,15.3299,15.3476,15600.0
2016-01-06 10:30:00,17.28,17.29,17.23,17.25,58441.0,15.3387,15.3476,15.2943,15.3121,58441.0
2016-01-06 10:35:00,17.25,17.25,17.2,17.2,36719.0,15.3121,15.3121,15.2677,15.2677,36719.0
2016-01-06 10:40:00,17.21,17.22,17.2,17.21,131653.0,15.2766,15.2855,15.2677,15.2766,131653.0
2016-01-06 10:45:00,17.21,17.22,17.2,17.2,31538.0,15.2766,15.2855,15.2677,15.2677,31538.0
2016-01-06 10:50:00,17.2,17.21,17.2,17.2,53603.0,15.2677,15.2766,15.2677,15.2677,53603.0
2016-01-06 10:55:00,17.21,17.21,17.2,17.2,36369.0,15.2766,15.2766,15.2677,15.2677,36369.0
2016-01-06 11:00:00,17.2,17.21,17.15,17.19,67631.0,15.2677,15.2766,15.2233,15.2588,67631.0
2016-01-06 11:05:00,17.18,17.19,17.14,17.14,30881.0,15.25,15.2588,15.2145,15.2145,30881.0
2016-01-06 11:10:00,17.14,17.14,17.1,17.13,20286.0,15.2145,15.2145,15.1789,15.2056,20286.0
2016-01-06 11:15:00,17.13,17.15,17.1,17.13,14206.0,15.2056,15.2233,15.1789,15.2056,14206.0
2016-01-06 11:20:00,17.14,17.19,17.12,17.16,32661.0,15.2145,15.2588,15.1967,15.2322,32661.0
2016-01-06 11:25:00,17.17,17.17,17.15,17.16,19927.0,15.2411,15.2411,15.2233,15.2322,19927.0
2016-01-06 11:30:00,17.16,17.17,17.13,17.13,12857.0,15.2322,15.2411,15.2056,15.2056,12857.0
2016-01-06 11:35:00,17.13,17.15,17.1,17.12,139805.0,15.2056,15.2233,15.1789,15.1967,139805.0
2016-01-06 11:40:00,17.11,17.13,17.08,17.1,102103.0,15.1878,15.2056,15.1612,15.1789,102103.0
2016-01-06 11:45:00,17.1,17.1,17.07,17.09,36839.0,15.1789,15.1789,15.1523,15.1701,36839.0
2016-01-06 11:50:00,17.1,17.12,17.09,17.11,20200.0,15.1789,15.1967,15.1701,15.1878,20200.0
2016-01-06 11:55:00,17.11,17.11,17.06,17.06,129973.0,15.1878,15.1878,15.1434,15.1434,129973.0
2016-01-06 12:00:00,17.07,17.07,17.04,17.06,28963.0,15.1523,15.1523,15.1257,15.1434,28963.0
2016-01-06 12:05:00,17.07,17.08,17.01,17.07,61242.0,15.1523,15.1612,15.0991,15.1523,61242.0
2016-01-06 12:10:00,17.07,17.1,17.04,17.04,166742.0,15.1523,15.1789,15.1257,15.1257,166742.0
2016-01-06 12:15:00,17.04,17.06,17.04,17.05,22919.0,15.1257,15.1434,15.1257,15.1346,22919.0
2016-01-06 12:20:00,17.05,17.06,17.05,17.05,12704.0,15.1346,15.1434,15.1346,15.1346,12704.0
2016-01-06 12:25:00,17.05,17.06,17.02,17.04,60103.0,15.1346,15.1434,15.1079,15.1257,60103.0
2016-01-06 12:30:00,17.04,17.05,17.03,17.05,20641.0,15.1257,15.1346,15.1168,15.1346,20641.0
2016-01-06 12:35:00,17.05,17.08,17.03,17.04,78946.0,15.1346,15.1612,15.1168,15.1257,78946.0
2016-01-06 12:40:00,17.04,17.05,17.03,17.05,50677.0,15.1257,15.1346,15.1168,15.1346,50677.0
2016-01-06 12:45:00,17.05,17.06,17.03,17.05,34485.0,15.1346,15.1434,15.1168,15.1346,34485.0
2016-01-06 12:50:00,17.04,17.06,17.04,17.04,34852.0,15.1257,15.1434,15.1257,15.1257,34852.0
2016-01-06 12:55:00,17.04,17.05,17.02,17.05,59459.0,15.1257,15.1346,15.1079,15.1346,59459.0
2016-01-06 13:00:00,17.04,17.05,17.04,17.04,14351.0,15.1257,15.1346,15.1257,15.1257,14351.0
2016-01-06 13:05:00,17.05,17.05,17.01,17.02,26717.0,15.1346,15.1346,15.0991,15.1079,26717.0
2016-01-06 13:10:00,17.02,17.03,17.01,17.02,59053.0,15.1079,15.1168,15.0991,15.1079,59053.0
2016-01-06 13:15:00,17.01,17.03,17.01,17.02,25058.0,15.0991,15.1168,15.0991,15.1079,25058.0
2016-01-06 13:20:00,17.01,17.02,16.99,17.0,166224.0,15.0991,15.1079,15.0813,15.0902,166224.0
2016-01-06 13:25:00,17.0,17.02,16.99,17.0,27740.0,15.0902,15.1079,15.0813,15.0902,27740.0
2016-01-06 13:30:00,17.01,17.02,17.0,17.02,24347.0,15.0991,15.1079,15.0902,15.1079,24347.0
2016-01-06 13:35:00,17.01,17.05,17.01,17.04,46467.0,15.0991,15.1346,15.0991,15.1257,46467.0
2016-01-06 13:40:00,17.04,17.05,17.04,17.05,29575.0,15.1257,15.1346,15.1257,15.1346,29575.0
2016-01-06 13:45:00,17.04,17.06,17.04,17.05,55495.0,15.1257,15.1434,15.1257,15.1346,55495.0
2016-01-06 13:50:00,17.05,17.06,17.04,17.05,58787.0,15.1346,15.1434,15.1257,15.1346,58787.0
2016-01-06 13:55:00,17.04,17.05,17.0,17.04,284308.0,15.1257,15.1346,15.0902,15.1257,284308.0
2016-01-06 14:00:00,17.04,17.05,16.95,16.96,598736.0,15.1257,15.1346,15.0458,15.0547,598736.0
2016-01-06 14:05:00,16.96,16.98,16.93,16.98,53928.0,15.0547,15.0724,15.028,15.0724,53928.0
2016-01-06 14:10:00,16.98,16.98,16.93,16.96,101018.0,15.0724,15.0724,15.028,15.0547,101018.0
2016-01-06 14:15:00,16.96,16.98,16.94,16.96,58659.0,15.0547,15.0724,15.0369,15.0547,58659.0
2016-01-06 14:20:00,16.96,16.97,16.92,16.92,67230.0,15.0547,15.0636,15.0192,15.0192,67230.0
2016-01-06 14:25:00,16.91,16.94,16.9,16.91,62703.0,15.0103,15.0369,15.0014,15.0103,62703.0
2016-01-06 14:30:00,16.91,16.91,16.87,16.88,40349.0,15.0103,15.0103,14.9748,14.9837,40349.0
2016-01-06 14:35:00,16.89,16.9,16.86,16.86,22217.0,14.9925,15.0014,14.9659,14.9659,22217.0
2016-01-06 14:40:00,16.86,16.87,16.84,16.86,106195.0,14.9659,14.9748,14.9482,14.9659,106195.0
2016-01-06 14:45:00,16.87,16.87,16.85,16.86,128761.0,14.9748,14.9748,14.957,14.9659,128761.0
2016-01-06 14:50:00,16.85,16.86,16.82,16.82,62039.0,14.957,14.9659,14.9304,14.9304,62039.0
2016-01-06 14:55:00,16.82,16.83,16.78,16.8,124658.0,14.9304,14.9393,14.8949,14.9127,124658.0
2016-01-06 15:00:00,16.8,16.81,16.78,16.81,120208.0,14.9127,14.9215,14.8949,14.9215,120208.0
2016-01-06 15:05:00,16.81,16.84,16.81,16.84,57320.0,14.9215,14.9482,14.9215,14.9482,57320.0
2016-01-06 15:10:00,16.84,16.88,16.83,16.88,63962.0,14.9482,14.9837,14.9393,14.9837,63962.0
2016-01-06 15:15:00,16.87,16.88,16.86,16.87,40421.0,14.9748,14.9837,14.9659,14.9748,40421.0
2016-01-06 15:20:00,16.87,16.87,16.84,16.86,64934.0,14.9748,14.9748,14.9482,14.9659,64934.0
2016-01-06 15:25:00,16.86,16.9,16.85,16.88,56032.0,14.9659,15.0014,14.957,14.9837,56032.0
2016-01-06 15:30:00,16.89,16.92,16.86,16.88,146602.0,14.9925,15.0192,14.9659,14.9837,146602.0
2016-01-06 15:35:00,16.88,16.92,16.87,16.9,66628.0,14.9837,15.0192,14.9748,15.0014,66628.0
2016-01-06 15:40:00,16.91,16.91,16.88,16.89,184570.0,15.0103,15.0103,14.9837,14.9925,184570.0
2016-01-06 15:45:00,16.89,16.89,16.87,16.88,228164.0,14.9925,14.9925,14.9748,14.9837,228164.0
2016-01-06 15:50:00,16.87,16.88,16.84,16.86,345838.0,14.9748,14.9837,14.9482,14.9659,345838.0
2016-01-06 15:55:00,16.86,16.96,16.86,16.94,910828.0,14.9659,15.0547,14.9659,15.0369,910828.0
2016-01-07 09:30:00,16.25,16.49,16.25,16.38,113279.0,14.4244,14.6375,14.4244,14.5398,113279.0
2016-01-07 09:35:00,16.38,16.54,16.35,16.54,47622.0,14.5398,14.6819,14.5132,14.6819,47622.0
2016-01-07 09:40:00,16.54,16.56,16.45,16.46,84440.0,14.6819,14.6996,14.602,14.6108,84440.0
2016-01-07 09:45:00,16.46,16.54,16.43,16.54,72202.0,14.6108,14.6819,14.5842,14.6819,72202.0
2016-01-07 09:50:00,16.53,16.59,16.53,16.57,66933.0,14.673,14.7262,14.673,14.7085,66933.0
2016-01-07 09:55:00,16.57,16.58,16.51,16.55,51467.0,14.7085,14.7174,14.6552,14.6907,51467.0
2016-01-07 10:00:00,16.54,16.55,16.5,16.52,66808.0,14.6819,14.6907,14.6464,14.6641,66808.0
2016-01-07 10:05:00,16.52,16.53,16.48,16.5,44779.0,14.6641,14.673,14.6286,14.6464,44779.0
2016-01-07 10:10:00,16.49,16.55,16.46,16.55,105508.0,14.6375,14.6907,14.6108,14.6907,105508.0
2016-01-07 10:15:00,16.55,16.65,16.54,16.64,94051.0,14.6907,14.7795,14.6819,14.7706,94051.0
2016-01-07 10:20:00,16.64,16.67,16.55,16.56,71989.0,14.7706,14.7973,14.6907,14.6996,71989.0
2016-01-07 10:25:00,16.57,16.6,16.54,16.59,56101.0,14.7085,14.7351,14.6819,14.7262,56101.0
2016-01-07 10:30:00,16.59,16.72,16.59,16.72,95527.0,14.7262,14.8416,14.7262,14.8416,95527.0
2016-01-07 10:35:00,16.73,16.73,16.67,16.68,58215.0,14.8505,14.8505,14.7973,14.8061,58215.0
2016-01-07 10:40:00,16.68,16.68,16.63,16.63,34987.0,14.8061,14.8061,14.7618,14.7618,34987.0
2016-01-07 10:45:00,16.63,16.65,16.6,16.62,59165.0,14.7618,14.7795,14.7351,14.7529,59165.0
2016-01-07 10:50:00,16.62,16.69,16.61,16.67,86345.0,14.7529,14.815,14.744,14.7973,86345.0
2016-01-07 10:55:00,16.67,16.73,16.67,16.71,47952.0,14.7973,14.8505,14.7973,14.8328,47952.0
2016-01-07 11:00:00,16.71,16.77,16.71,16.73,70564.0,14.8328,14.886,14.8328,14.8505,70564.0
2016-01-07 11:05:00,16.73,16.75,16.67,16.68,68410.0,14.8505,14.8683,14.7973,14.8061,68410.0
2016-01-07 11:10:00,16.67,16.67,16.64,16.64,46450.0,14.7973,14.7973,14.7706,14.7706,46450.0
2016-01-07 11:15:00,16.64,16.68,16.63,16.66,29559.0,14.7706,14.8061,14.7618,14.7884,29559.0
2016-01-07 11:20:00,16.66,16.67,16.63,16.65,43890.0,14.7884,14.7973,14.7618,14.7795,43890.0
2016-01-07 11:25:00,16.64,16.67,16.64,16.65,29281.0,14.7706,14.7973,14.7706,14.7795,29281.0
2016-01-07 11:30:00,16.65,16.68,16.63,16.66,48055.0,14.7795,14.8061,14.7618,14.7884,48055.0
2016-01-07 11:35:00,16.67,16.74,16.66,16.73,56886.0,14.7973,14.8594,14.7884,14.8505,56886.0
2016-01-07 11:40:00,16.74,16.75,16.69,16.7,67474.0,14.8594,14.8683,14.815,14.8239,67474.0
2016-01-07 11:45:00,16.7,16.7,16.6,16.62,52929.0,14.8239,14.8239,14.7351,14.7529,52929.0
2016-01-07 11:50:00,16.63,16.67,16.62,16.63,48705.0,14.7618,14.7973,14.7529,14.7618,48705.0
2016-01-07 11:55:00,16.63,16.64,16.61,16.62,55029.0,14.7618,14.7706,14.744,14.7529,55029.0
2016-01-07 12:00:00,16.62,16.64,16.6,16.61,93615.0,14.7529,14.7706,14.7351,14.744,93615.0
2016-01-07 12:05:00,16.6,16.61,16.56,16.56,51986.0,14.7351,14.744,14.6996,14.6996,51986.0
2016-01-07 12:10:00,16.56,16.57,16.52,16.54,36939.0,14.6996,14.7085,14.6641,14.6819,36939.0
2016-01-07 12:15:00,16.55,16.56,16.52,16.53,71699.0,14.6907,14.6996,14.6641,14.673,71699.0
2016-01-07 12:20:00,16.53,16.55,16.52,16.52,77693.0,14.673,14.6907,14.6641,14.6641,77693.0
2016-01-07 12:25:00,16.52,16.52,16.48,16.5,24436.0,14.6641,14.6641,14.6286,14.6464,24436.0
2016-01-07 12:30:00,16.5,16.56,16.5,16.54,56581.0,14.6464,14.6996,14.6464,14.6819,56581.0
2016-01-07 12:35:00,16.54,16.54,16.49,16.5,39280.0,14.6819,14.6819,14.6375,14.6464,39280.0
2016-01-07 12:40:00,16.5,16.52,16.49,16.5,48564.0,14.6464,14.6641,14.6375,14.6464,48564.0
2016-01-07 12:45:00,16.5,16.54,16.49,16.53,31661.0,14.6464,14.6819,14.6375,14.673,31661.0
2016-01-07 12:50:00,16.54,16.56,16.52,16.54,38719.0,14.6819,14.6996,14.6641,14.6819,38719.0
2016-01-07 12:55:00,16.54,16.54,16.46,16.47,87726.0,14.6819,14.6819,14.6108,14.6197,87726.0
2016-01-07 13:00:00,16.46,16.49,16.46,16.49,34459.0,14.6108,14.6375,14.6108,14.6375,34459.0
2016-01-07 13:05:00,16.49,16.49,16.47,16.48,46210.0,14.6375,14.6375,14.6197,14.6286,46210.0
2016-01-07 13:10:00,16.48,16.49,16.45,16.46,95713.0,14.6286,14.6375,14.602,14.6108,95713.0
2016-01-07 13:15:00,16.46,16.46,16.39,16.43,48201.0,14.6108,14.6108,14.5487,14.5842,48201.0
2016-01-07 13:20:00,16.42,16.43,16.37,16.39,86504.0,14.5753,14.5842,14.531,14.5487,86504.0
2016-01-07 13:25:00,16.39,16.45,16.38,16.39,96978.0,14.5487,14.602,14.5398,14.5487,96978.0
2016-01-07 13:30:00,16.38,16.39,16.35,16.37,62168.0,14.5398,14.5487,14.5132,14.531,62168.0
2016-01-07 13:35:00,16.36,16.37,16.29,16.3,49505.0,14.5221,14.531,14.4599,14.4688,49505.0
2016-01-07 13:40:00,16.3,16.33,16.28,16.32,50593.0,14.4688,14.4955,14.4511,14.4866,50593.0
2016-01-07 13:45:00,16.32,16.38,16.31,16.37,71884.0,14.4866,14.5398,14.4777,14.531,71884.0
2016-01-07 13:50:00,16.37,16.42,16.36,16.39,73102.0,14.531,14.5753,14.5221,14.5487,73102.0
2016-01-07 13:55:00,16.38,16.39,16.34,16.35,43995.0,14.5398,14.5487,14.5043,14.5132,43995.0
2016-01-07 14:00:00,16.35,16.37,16.32,16.32,43560.0,14.5132,14.531,14.4866,14.4866,43560.0
2016-01-07 14:05:00,16.32,16.35,16.29,16.32,41785.0,14.4866,14.5132,14.4599,14.4866,41785.0
2016-01-07 14:10:00,16.32,16.34,16.3,16.3,50528.0,14.4866,14.5043,14.4688,14.4688,50528.0
2016-01-07 14:15:00,16.3,16.32,16.28,16.3,124999.0,14.4688,14.4866,14.4511,14.4688,124999.0
2016-01-07 14:20:00,16.3,16.3,16.26,16.27,44910.0,14.4688,14.4688,14.4333,14.4422,44910.0
2016-01-07 14:25:00,16.28,16.29,16.25,16.26,46387.0,14.4511,14.4599,14.4244,14.4333,46387.0
2016-01-07 14:30:00,16.25,16.28,16.24,16.26,127086.0,14.4244,14.4511,14.4156,14.4333,127086.0
2016-01-07 14:35:00,16.26,16.3,16.25,16.3,58561.0,14.4333,14.4688,14.4244,14.4688,58561.0
2016-01-07 14:40:00,16.3,16.36,16.28,16.35,78773.0,14.4688,14.5221,14.4511,14.5132,78773.0
2016-01-07 14:45:00,16.34,16.37,16.33,16.37,43502.0,14.5043,14.531,14.4955,14.531,43502.0
2016-01-07 14:50:00,16.36,16.37,16.32,16.34,55208.0,14.5221,14.531,14.4866,14.5043,55208.0
2016-01-07 14:55:00,16.35,16.36,16.29,16.3,55968.0,14.5132,14.5221,14.4599,14.4688,55968.0
2016-01-07 15:00:00,16.3,16.3,16.26,16.27,47975.0,14.4688,14.4688,14.4333,14.4422,47975.0
2016-01-07 15:05:00,16.27,16.28,16.25,16.28,38901.0,14.4422,14.4511,14.4244,14.4511,38901.0
2016-01-07 15:10:00,16.28,16.3,16.26,16.26,76559.0,14.4511,14.4688,14.4333,14.4333,76559.0
2016-01-07 15:15:00,16.27,16.28,16.24,16.25,164356.0,14.4422,14.4511,14.4156,14.4244,164356.0
2016-01-07 15:20:00,16.24,16.25,16.22,16.24,91946.0,14.4156,14.4244,14.3978,14.4156,91946.0
2016-01-07 15:25:00,16.23,16.24,16.17,16.19,59743.0,14.4067,14.4156,14.3534,14.3712,59743.0
2016-01-07 15:30:00,16.18,16.29,16.18,16.28,88383.0,14.3623,14.4599,14.3623,14.4511,88383.0
2016-01-07 15:35:00,16.28,16.35,16.25,16.3,224228.0,14.4511,14.5132,14.4244,14.4688,224228.0
2016-01-07 15:40:00,16.3,16.3,16.24,16.25,105514.0,14.4688,14.4688,14.4156,14.4244,105514.0
2016-01-07 15:45:00,16.25,16.3,16.24,16.27,225615.0,14.4244,14.4688,14.4156,14.4422,225615.0
2016-01-07 15:50:00,16.27,16.28,16.24,16.25,193573.0,14.4422,14.4511,14.4156,14.4244,193573.0
2016-01-07 15:55:00,16.25,16.28,16.22,16.22,329707.0,14.4244,14.4511,14.3978,14.3978,329707.0
2016-01-08 09:30:00,16.59,16.74,16.36,16.54,199770.0,14.7262,14.8594,14.5221,14.6819,199770.0
2016-01-08 09:35:00,16.54,16.57,16.41,16.42,260834.0,14.6819,14.7085,14.5665,14.5753,260834.0
2016-01-08 09:40:00,16.41,16.41,16.18,16.18,200989.0,14.5665,14.5665,14.3623,14.3623,200989.0
2016-01-08 09:45:00,16.17,16.22,16.17,16.21,89592.0,14.3534,14.3978,14.3534,14.3889,89592.0
2016-01-08 09:50:00,16.21,16.31,16.2,16.3,108506.0,14.3889,14.4777,14.3801,14.4688,108506.0
2016-01-08 09:55:00,16.31,16.36,16.3,16.33,47553.0,14.4777,14.5221,14.4688,14.4955,47553.0
2016-01-08 10:00:00,16.32,16.33,16.22,16.25,72749.0,14.4866,14.4955,14.3978,14.4244,72749.0
2016-01-08 10:05:00,16.24,16.25,16.14,16.14,85077.0,14.4156,14.4244,14.3268,14.3268,85077.0
2016-01-08 10:10:00,16.14,16.16,16.12,16.14,97028.0,14.3268,14.3446,14.309,14.3268,97028.0
2016-01-08 10:15:00,16.15,16.23,16.11,16.13,95200.0,14.3357,14.4067,14.3002,14.3179,95200.0
2016-01-08 10:20:00,16.14,16.16,16.1,16.13,85120.0,14.3268,14.3446,14.2913,14.3179,85120.0
2016-01-08 10:25:00,16.13,16.17,16.13,16.14,43739.0,14.3179,14.3534,14.3179,14.3268,43739.0
2016-01-08 10:30:00,16.13,16.22,16.13,16.21,84714.0,14.3179,14.3978,14.3179,14.3889,84714.0
2016-01-08 10:35:00,16.21,16.22,16.13,16.14,73289.0,14.3889,14.3978,14.3179,14.3268,73289.0
2016-01-08 10:40:00,16.13,16.13,16.1,16.12,47949.0,14.3179,14.3179,14.2913,14.309,47949.0
2016-01-08 10:45:00,16.11,16.14,16.07,16.1,93980.0,14.3002,14.3268,14.2647,14.2913,93980.0
2016-01-08 10:50:00,16.09,16.09,16.0,16.0,74646.0,14.2824,14.2824,14.2025,14.2025,74646.0
2016-01-08 10:55:00,16.01,16.04,15.98,16.0,207222.0,14.2114,14.238,14.1848,14.2025,207222.0
2016-01-08 11:00:00,16.0,16.03,15.97,15.98,139067.0,14.2025,14.2292,14.1759,14.1848,139067.0
2016-01-08 11:05:00,15.99,15.99,15.9,15.9,851939.0,14.1936,14.1936,14.1138,14.1138,851939.0
2016-01-08 11:10:00,15.9,15.9,15.83,15.86,99210.0,14.1138,14.1138,14.0516,14.0783,99210.0
2016-01-08 11:15:00,15.86,15.87,15.83,15.84,121139.0,14.0783,14.0871,14.0516,14.0605,121139.0
2016-01-08 11:20:00,15.84,15.84,15.76,15.77,116144.0,14.0605,14.0605,13.9895,13.9984,116144.0
2016-01-08 11:25:00,15.77,15.81,15.76,15.81,232949.0,13.9984,14.0339,13.9895,14.0339,232949.0
2016-01-08 11:30:00,15.81,15.84,15.78,15.81,170000.0,14.0339,14.0605,14.0072,14.0339,170000.0
2016-01-08 11:35:00,15.8,15.92,15.79,15.89,137342.0,14.025,14.1315,14.0161,14.1049,137342.0
2016-01-08 11:40:00,15.89,15.98,15.88,15.98,75604.0,14.1049,14.1848,14.096,14.1848,75604.0
2016-01-08 11:45:00,15.98,15.99,15.96,15.97,101077.0,14.1848,14.1936,14.167,14.1759,101077.0
2016-01-08 11:50:00,15.97,16.01,15.96,15.98,87124.0,14.1759,14.2114,14.167,14.1848,87124.0
2016-01-08 11:55:00,15.98,16.01,15.96,15.99,67521.0,14.1848,14.2114,14.167,14.1936,67521.0
2016-01-08 12:00:00,15.99,16.0,15.95,15.96,56716.0,14.1936,14.2025,14.1581,14.167,56716.0
2016-01-08 12:05:00,15.96,16.02,15.94,16.02,61042.0,14.167,14.2203,14.1493,14.2203,61042.0
2016-01-08 12:10:00,16.02,16.03,16.01,16.02,30952.0,14.2203,14.2292,14.2114,14.2203,30952.0
2016-01-08 12:15:00,16.02,16.06,16.01,16.06,53938.0,14.2203,14.2558,14.2114,14.2558,53938.0
2016-01-08 12:20:00,16.05,16.07,16.04,16.06,42833.0,14.2469,14.2647,14.238,14.2558,42833.0
2016-01-08 12:25:00,16.07,16.07,16.03,16.05,40572.0,14.2647,14.2647,14.2292,14.2469,40572.0
2016-01-08 12:30:00,16.05,16.06,16.02,16.05,63727.0,14.2469,14.2558,14.2203,14.2469,63727.0
2016-01-08 12:35:00,16.05,16.06,16.03,16.04,37400.0,14.2469,14.2558,14.2292,14.238,37400.0
2016-01-08 12:40:00,16.04,16.06,16.04,16.05,40861.0,14.238,14.2558,14.238,14.2469,40861.0
2016-01-08 12:45:00,16.05,16.06,16.04,16.06,28364.0,14.2469,14.2558,14.238,14.2558,28364.0
2016-01-08 12:50:00,16.06,16.06,16.03,16.05,71930.0,14.2558,14.2558,14.2292,14.2469,71930.0
2016-01-08 12:55:00,16.05,16.06,16.04,16.05,11451.0,14.2469,14.2558,14.238,14.2469,11451.0
2016-01-08 13:00:00,16.04,16.06,16.01,16.02,67554.0,14.238,14.2558,14.2114,14.2203,67554.0
2016-01-08 13:05:00,16.01,16.01,15.94,15.96,44674.0,14.2114,14.2114,14.1493,14.167,44674.0
2016-01-08 13:10:00,15.96,15.96,15.93,15.94,16156.0,14.167,14.167,14.1404,14.1493,16156.0
2016-01-08 13:15:00,15.93,16.0,15.92,16.0,84239.0,14.1404,14.2025,14.1315,14.2025,84239.0
2016-01-08 13:20:00,15.99,16.01,15.97,15.97,33707.0,14.1936,14.2114,14.1759,14.1759,33707.0
2016-01-08 13:25:00,15.96,16.0,15.95,15.98,30304.0,14.167,14.2025,14.1581,14.1848,30304.0
2016-01-08 13:30:00,15.99,16.04,15.98,16.04,34491.0,14.1936,14.238,14.1848,14.238,34491.0
2016-01-08 13:35:00,16.04,16.11,16.03,16.08,113030.0,14.238,14.3002,14.2292,14.2735,113030.0
2016-01-08 13:40:00,16.09,16.12,16.08,16.1,47974.0,14.2824,14.309,14.2735,14.2913,47974.0
2016-01-08 13:45:00,16.1,16.11,16.08,16.1,82222.0,14.2913,14.3002,14.2735,14.2913,82222.0
2016-01-08 13:50:00,16.1,16.14,16.09,16.14,48558.0,14.2913,14.3268,14.2824,14.3268,48558.0
2016-01-08 13:55:00,16.14,16.16,16.12,16.16,149194.0,14.3268,14.3446,14.309,14.3446,149194.0
2016-01-08 14:00:00,16.16,16.21,16.15,16.21,169629.0,14.3446,14.3889,14.3357,14.3889,169629.0
2016-01-08 14:05:00,16.2,16.21,16.16,16.18,81742.0,14.3801,14.3889,14.3446,14.3623,81742.0
2016-01-08 14:10:00,16.18,16.18,16.11,16.13,116941.0,14.3623,14.3623,14.3002,14.3179,116941.0
2016-01-08 14:15:00,16.12,16.15,16.08,16.15,112960.0,14.309,14.3357,14.2735,14.3357,112960.0
2016-01-08 14:20:00,16.14,16.16,16.09,16.1,67596.0,14.3268,14.3446,14.2824,14.2913,67596.0
2016-01-08 14:25:00,16.1,16.1,16.05,16.08,96438.0,14.2913,14.2913,14.2469,14.2735,96438.0
2016-01-08 14:30:00,16.08,16.09,16.06,16.06,30949.0,14.2735,14.2824,14.2558,14.2558,30949.0
2016-01-08 14:35:00,16.06,16.11,16.04,16.09,86411.0,14.2558,14.3002,14.238,14.2824,86411.0
2016-01-08 14:40:00,16.09,16.14,16.08,16.14,117774.0,14.2824,14.3268,14.2735,14.3268,117774.0
2016-01-08 14:45:00,16.13,16.14,16.09,16.09,58850.0,14.3179,14.3268,14.2824,14.2824,58850.0
2016-01-08 14:50:00,16.1,16.1,16.03,16.06,85419.0,14.2913,14.2913,14.2292,14.2558,85419.0
2016-01-08 14:55:00,16.06,16.09,16.05,16.06,110483.0,14.2558,14.2824,14.2469,14.2558,110483.0
2016-01-08 15:00:00,16.06,16.09,16.02,16.07,199604.0,14.2558,14.2824,14.2203,14.2647,199604.0
2016-01-08 15:05:00,16.07,16.08,16.04,16.07,43301.0,14.2647,14.2735,14.238,14.2647,43301.0
2016-01-08 15:10:00,16.06,16.08,16.02,16.07,122412.0,14.2558,14.2735,14.2203,14.2647,122412.0
2016-01-08 15:15:00,16.07,16.09,16.0,16.0,112075.0,14.2647,14.2824,14.2025,14.2025,112075.0
2016-01-08 15:20:00,16.01,16.07,16.01,16.07,121268.0,14.2114,14.2647,14.2114,14.2647,121268.0
2016-01-08 15:25:00,16.06,16.07,16.0,16.0,148929.0,14.2558,14.2647,14.2025,14.2025,148929.0
2016-01-08 15:30:00,16.0,16.03,15.95,15.96,200834.0,14.2025,14.2292,14.1581,14.167,200834.0
2016-01-08 15:35:00,15.96,16.02,15.96,16.0,234663.0,14.167,14.2203,14.167,14.2025,234663.0
2016-01-08 15:40:00,16.0,16.02,15.95,15.97,296720.0,14.2025,14.2203,14.1581,14.1759,296720.0
2016-01-08 15:45:00,15.97,15.99,15.94,15.94,452589.0,14.1759,14.1936,14.1493,14.1493,452589.0
2016-01-08 15:50:00,15.94,15.95,15.87,15.87,417285.0,14.1493,14.1581,14.0871,14.0871,417285.0
2016-01-08 15:55:00,15.87,15.92,15.85,15.9,729942.0,14.0871,14.1315,14.0694,14.1138,729942.0
2016-01-11 09:30:00,16.05,16.13,15.98,16.08,88498.0,14.2469,14.3179,14.1848,14.2735,88498.0
2016-01-11 09:35:00,16.07,16.08,15.97,16.02,62168.0,14.2647,14.2735,14.1759,14.2203,62168.0
2016-01-11 09:40:00,16.02,16.03,15.94,15.98,281640.0,14.2203,14.2292,14.1493,14.1848,281640.0
2016-01-11 09:45:00,15.98,15.99,15.9,15.91,97561.0,14.1848,14.1936,14.1138,14.1226,97561.0
2016-01-11 09:50:00,15.91,15.97,15.9,15.96,114133.0,14.1226,14.1759,14.1138,14.167,114133.0
2016-01-11 09:55:00,15.97,15.97,15.94,15.95,43855.0,14.1759,14.1759,14.1493,14.1581,43855.0
2016-01-11 10:00:00,15.95,16.01,15.95,15.96,121117.0,14.1581,14.2114,14.1581,14.167,121117.0
2016-01-11 10:05:00,15.96,16.01,15.95,16.0,230425.0,14.167,14.2114,14.1581,14.2025,230425.0
2016-01-11 10:10:00,16.0,16.04,15.99,16.0,106513.0,14.2025,14.238,14.1936,14.2025,106513.0
2016-01-11 10:15:00,15.99,16.02,15.95,16.01,68826.0,14.1936,14.2203,14.1581,14.2114,68826.0
2016-01-11 10:20:00,16.01,16.04,15.99,16.02,63115.0,14.2114,14.238,14.1936,14.2203,63115.0
2016-01-11 10:25:00,16.03,16.03,16.0,16.02,37936.0,14.2292,14.2292,14.2025,14.2203,37936.0
2016-01-11 10:30:00,16.02,16.08,16.02,16.07,83067.0,14.2203,14.2735,14.2203,14.2647,83067.0
2016-01-11 10:35:00,16.08,16.1,16.06,16.08,95925.0,14.2735,14.2913,14.2558,14.2735,95925.0
2016-01-11 10:40:00,16.08,16.12,16.06,16.11,95540.0,14.2735,14.309,14.2558,14.3002,95540.0
2016-01-11 10:45:00,16.11,16.14,16.03,16.05,121967.0,14.3002,14.3268,14.2292,14.2469,121967.0
2016-01-11 10:50:00,16.05,16.07,15.99,16.0,87286.0,14.2469,14.2647,14.1936,14.2025,87286.0
2016-01-11 10:55:00,16.01,16.02,15.94,15.99,86042.0,14.2114,14.2203,14.1493,14.1936,86042.0
2016-01-11 11:00:00,15.98,15.98,15.91,15.92,69043.0,14.1848,14.1848,14.1226,14.1315,69043.0
2016-01-11 11:05:00,15.92,15.92,15.82,15.85,144794.0,14.1315,14.1315,14.0427,14.0694,144794.0
2016-01-11 11:10:00,15.85,15.88,15.84,15.88,70247.0,14.0694,14.096,14.0605,14.096,70247.0
2016-01-11 11:15:00,15.88,15.93,15.88,15.91,30540.0,14.096,14.1404,14.096,14.1226,30540.0
2016-01-11 11:20:00,15.9,15.92,15.88,15.91,29572.0,14.1138,14.1315,14.096,14.1226,29572.0
2016-01-11 11:25:00,15.91,15.95,15.89,15.94,29567.0,14.1226,14.1581,14.1049,14.1493,29567.0
2016-01-11 11:30:00,15.94,15.97,15.93,15.96,100030.0,14.1493,14.1759,14.1404,14.167,100030.0
2016-01-11 11:35:00,15.95,16.04,15.95,16.04,66736.0,14.1581,14.238,14.1581,14.238,66736.0
2016-01-11 11:40:00,16.04,16.09,16.03,16.04,33423.0,14.238,14.2824,14.2292,14.238,33423.0
2016-01-11 11:45:00,16.04,16.08,16.04,16.07,31116.0,14.238,14.2735,14.238,14.2647,31116.0
2016-01-11 11:50:00,16.07,16.09,16.05,16.08,19579.0,14.2647,14.2824,14.2469,14.2735,19579.0
2016-01-11 11:55:00,16.07,16.08,16.03,16.04,19849.0,14.2647,14.2735,14.2292,14.238,19849.0
2016-01-11 12:00:00,16.04,16.06,16.02,16.06,67977.0,14.238,14.2558,14.2203,14.2558,67977.0
2016-01-11 12:05:00,16.05,16.08,16.05,16.08,23957.0,14.2469,14.2735,14.2469,14.2735,23957.0
2016-01-11 12:10:00,16.08,16.09,16.05,16.05,26601.0,14.2735,14.2824,14.2469,14.2469,26601.0
2016-01-11 12:15:00,16.05,16.06,16.01,16.02,40141.0,14.2469,14.2558,14.2114,14.2203,40141.0
2016-01-11 12:20:00,16.01,16.03,15.96,15.99,57743.0,14.2114,14.2292,14.167,14.1936,57743.0
2016-01-11 12:25:00,15.99,16.0,15.96,15.97,35599.0,14.1936,14.2025,14.167,14.1759,35599.0
2016-01-11 12:30:00,15.97,16.01,15.96,16.0,42356.0,14.1759,14.2114,14.167,14.2025,42356.0
2016-01-11 12:35:00,16.0,16.02,15.98,16.0,69564.0,14.2025,14.2203,14.1848,14.2025,69564.0
2016-01-11 12:40:00,16.0,16.02,15.97,16.01,59050.0,14.2025,14.2203,14.1759,14.2114,59050.0
2016-01-11 12:45:00,16.01,16.05,16.01,16.05,44723.0,14.2114,14.2469,14.2114,14.2469,44723.0
2016-01-11 12:50:00,16.05,16.06,16.02,16.02,56177.0,14.2469,14.2558,14.2203,14.2203,56177.0
2016-01-11 12:55:00,16.03,16.05,16.01,16.05,39026.0,14.2292,14.2469,14.2114,14.2469,39026.0
2016-01-11 13:00:00,16.05,16.08,16.04,16.06,68367.0,14.2469,14.2735,14.238,14.2558,68367.0
2016-01-11 13:05:00,16.05,16.06,16.02,16.03,43401.0,14.2469,14.2558,14.2203,14.2292,43401.0
2016-01-11 13:10:00,16.03,16.03,15.96,15.98,77659.0,14.2292,14.2292,14.167,14.1848,77659.0
2016-01-11 13:15:00,15.97,16.02,15.95,16.02,53523.0,14.1759,14.2203,14.1581,14.2203,53523.0
2016-01-11 13:20:00,16.02,16.02,15.95,15.95,22500.0,14.2203,14.2203,14.1581,14.1581,22500.0
2016-01-11 13:25:00,15.95,15.98,15.93,15.94,90670.0,14.1581,14.1848,14.1404,14.1493,90670.0
2016-01-11 13:30:00,15.94,15.97,15.92,15.93,63496.0,14.1493,14.1759,14.1315,14.1404,63496.0
2016-01-11 13:35:00,15.93,15.94,15.88,15.91,54638.0,14.1404,14.1493,14.096,14.1226,54638.0
2016-01-11 13:40:00,15.91,15.95,15.91,15.92,63821.0,14.1226,14.1581,14.1226,14.1315,63821.0
2016-01-11 13:45:00,15.92,15.95,15.9,15.92,68747.0,14.1315,14.1581,14.1138,14.1315,68747.0
2016-01-11 13:50:00,15.92,15.94,15.9,15.94,49456.0,14.1315,14.1493,14.1138,14.1493,49456.0
2016-01-11 13:55:00,15.94,15.96,15.92,15.92,62318.0,14.1493,14.167,14.1315,14.1315,62318.0
2016-01-11 14:00:00,15.93,15.96,15.91,15.96,250194.0,14.1404,14.167,14.1226,14.167,250194.0
2016-01-11 14:05:00,15.95,15.98,15.93,15.95,104656.0,14.1581,14.1848,14.1404,14.1581,104656.0
2016-01-11 14:10:00,15.95,16.01,15.92,15.95,131372.0,14.1581,14.2114,14.1315,14.1581,131372.0
2016-01-11 14:15:00,15.95,16.0,15.94,15.99,240155.0,14.1581,14.2025,14.1493,14.1936,240155.0
2016-01-11 14:20:00,15.98,16.04,15.97,16.03,354717.0,14.1848,14.238,14.1759,14.2292,354717.0
2016-01-11 14:25:00,16.04,16.05,16.0,16.05,79171.0,14.238,14.2469,14.2025,14.2469,79171.0
2016-01-11 14:30:00,16.05,16.05,16.0,16.01,103736.0,14.2469,14.2469,14.2025,14.2114,103736.0
2016-01-11 14:35:00,16.02,16.04,16.0,16.03,61559.0,14.2203,14.238,14.2025,14.2292,61559.0
2016-01-11 14:40:00,16.03,16.11,16.03,16.09,127235.0,14.2292,14.3002,14.2292,14.2824,127235.0
2016-01-11 14:45:00,16.09,16.1,16.07,16.07,49646.0,14.2824,14.2913,14.2647,14.2647,49646.0
2016-01-11 14:50:00,16.07,16.1,16.07,16.07,51408.0,14.2647,14.2913,14.2647,14.2647,51408.0
2016-01-11 14:55:00,16.06,16.08,16.04,16.07,50548.0,14.2558,14.2735,14.238,14.2647,50548.0
2016-01-11 15:00:00,16.06,16.08,16.01,16.02,57825.0,14.2558,14.2735,14.2114,14.2203,57825.0
2016-01-11 15:05:00,16.02,16.02,15.99,16.01,84025.0,14.2203,14.2203,14.1936,14.2114,84025.0
2016-01-11 15:10:00,16.01,16.03,15.99,16.03,124401.0,14.2114,14.2292,14.1936,14.2292,124401.0
2016-01-11 15:15:00,16.03,16.07,15.99,16.04,335004.0,14.2292,14.2647,14.1936,14.238,335004.0
2016-01-11 15:20:00,16.04,16.15,16.02,16.14,268183.0,14.238,14.3357,14.2203,14.3268,268183.0
2016-01-11 15:25:00,16.14,16.37,16.12,16.3,548643.0,14.3268,14.531,14.309,14.4688,548643.0
2016-01-11 15:30:00,16.31,16.31,16.23,16.27,220675.0,14.4777,14.4777,14.4067,14.4422,220675.0
2016-01-11 15:35:00,16.27,16.32,16.25,16.3,226753.0,14.4422,14.4866,14.4244,14.4688,226753.0
2016-01-11 15:40:00,16.3,16.32,16.23,16.27,210598.0,14.4688,14.4866,14.4067,14.4422,210598.0
2016-01-11 15:45:00,16.26,16.27,16.09,16.1,392150.0,14.4333,14.4422,14.2824,14.2913,392150.0
2016-01-11 15:50:00,16.1,16.16,16.09,16.16,306025.0,14.2913,14.3446,14.2824,14.3446,306025.0
2016-01-11 15:55:00,16.16,16.17,16.13,16.15,338522.0,14.3446,14.3534,14.3179,14.3357,338522.0
2016-01-12 09:30:00,16.33,16.46,16.3,16.38,171107.0,14.4955,14.6108,14.4688,14.5398,171107.0
2016-01-12 09:35:00,16.38,16.4,16.31,16.37,59365.0,14.5398,14.5576,14.4777,14.531,59365.0
2016-01-12 09:40:00,16.38,16.45,16.37,16.44,54506.0,14.5398,14.602,14.531,14.5931,54506.0
2016-01-12 09:45:00,16.45,16.49,16.43,16.43,44517.0,14.602,14.6375,14.5842,14.5842,44517.0
2016-01-12 09:50:00,16.43,16.44,16.39,16.39,18516.0,14.5842,14.5931,14.5487,14.5487,18516.0
2016-01-12 09:55:00,16.38,16.4,16.34,16.34,23343.0,14.5398,14.5576,14.5043,14.5043,23343.0
2016-01-12 10:00:00,16.34,16.36,16.29,16.3,51163.0,14.5043,14.5221,14.4599,14.4688,51163.0
2016-01-12 10:05:00,16.3,16.3,16.26,16.27,32012.0,14.4688,14.4688,14.4333,14.4422,32012.0
2016-01-12 10:10:00,16.27,16.3,16.23,16.23,34258.0,14.4422,14.4688,14.4067,14.4067,34258.0
2016-01-12 10:15:00,16.24,16.24,16.16,16.2,21110.0,14.4156,14.4156,14.3446,14.3801,21110.0
2016-01-12 10:20:00,16.2,16.21,16.11,16.11,27972.0,14.3801,14.3889,14.3002,14.3002,27972.0
2016-01-12 10:25:00,16.12,16.15,16.08,16.12,31477.0,14.309,14.3357,14.2735,14.309,31477.0
2016-01-12 10:30:00,16.11,16.13,16.08,16.09,20979.0,14.3002,14.3179,14.2735,14.2824,20979.0
2016-01-12 10:35:00,16.09,16.11,16.04,16.05,39633.0,14.2824,14.3002,14.238,14.2469,39633.0
2016-01-12 10:40:00,16.04,16.06,16.01,16.04,25604.0,14.238,14.2558,14.2114,14.238,25604.0
2016-01-12 10:45:00,16.04,16.04,15.99,16.0,22280.0,14.238,14.238,14.1936,14.2025,22280.0
2016-01-12 10:50:00,16.0,16.05,15.99,16.05,23041.0,14.2025,14.2469,14.1936,14.2469,23041.0
2016-01-12 10:55:00,16.05,16.11,16.04,16.1,33071.0,14.2469,14.3002,14.238,14.2913,33071.0
2016-01-12 11:00:00,16.1,16.19,16.09,16.15,89981.0,14.2913,14.3712,14.2824,14.3357,89981.0
2016-01-12 11:05:00,16.15,16.16,16.11,16.13,49992.0,14.3357,14.3446,14.3002,14.3179,49992.0
2016-01-12 11:10:00,16.12,16.13,16.03,16.04,60218.0,14.309,14.3179,14.2292,14.238,60218.0
2016-01-12 11:15:00,16.05,16.07,16.02,16.03,58863.0,14.2469,14.2647,14.2203,14.2292,58863.0
2016-01-12 11:20:00,16.03,16.04,15.99,16.02,87104.0,14.2292,14.238,14.1936,14.2203,87104.0
2016-01-12 11:25:00,16.02,16.02,15.96,15.97,61122.0,14.2203,14.2203,14.167,14.1759,61122.0
2016-01-12 11:30:00,15.97,15.98,15.92,15.94,66913.0,14.1759,14.1848,14.1315,14.1493,66913.0
2016-01-12 11:35:00,15.94,15.95,15.89,15.91,56370.0,14.1493,14.1581,14.1049,14.1226,56370.0
2016-01-12 11:40:00,15.91,16.0,15.91,15.98,43103.0,14.1226,14.2025,14.1226,14.1848,43103.0
2016-01-12 11:45:00,15.97,16.03,15.95,16.03,16828.0,14.1759,14.2292,14.1581,14.2292,16828.0
2016-01-12 11:50:00,16.04,16.06,15.99,16.0,74492.0,14.238,14.2558,14.1936,14.2025,74492.0
2016-01-12 11:55:00,16.0,16.02,15.99,15.99,36054.0,14.2025,14.2203,14.1936,14.1936,36054.0
2016-01-12 12:00:00,15.99,16.02,15.98,16.02,42691.0,14.1936,14.2203,14.1848,14.2203,42691.0
2016-01-12 12:05:00,16.02,16.03,15.99,15.99,38271.0,14.2203,14.2292,14.1936,14.1936,38271.0
2016-01-12 12:10:00,16.0,16.0,15.94,15.96,45780.0,14.2025,14.2025,14.1493,14.167,45780.0
2016-01-12 12:15:00,15.95,15.95,15.9,15.91,60239.0,14.1581,14.1581,14.1138,14.1226,60239.0
2016-01-12 12:20:00,15.91,15.92,15.89,15.89,61459.0,14.1226,14.1315,14.1049,14.1049,61459.0
2016-01-12 12:25:00,15.89,15.94,15.89,15.93,24004.0,14.1049,14.1493,14.1049,14.1404,24004.0
2016-01-12 12:30:00,15.92,15.94,15.88,15.88,63441.0,14.1315,14.1493,14.096,14.096,63441.0
2016-01-12 12:35:00,15.88,15.91,15.86,15.91,27259.0,14.096,14.1226,14.0783,14.1226,27259.0
2016-01-12 12:40:00,15.9,15.9,15.86,15.87,71983.0,14.1138,14.1138,14.0783,14.0871,71983.0
2016-01-12 12:45:00,15.87,15.93,15.84,15.93,38074.0,14.0871,14.1404,14.0605,14.1404,38074.0
2016-01-12 12:50:00,15.94,16.0,15.94,15.98,43896.0,14.1493,14.2025,14.1493,14.1848,43896.0
2016-01-12 12:55:00,15.99,15.99,15.95,15.97,37139.0,14.1936,14.1936,14.1581,14.1759,37139.0
2016-01-12 13:00:00,15.96,16.02,15.96,16.01,46907.0,14.167,14.2203,14.167,14.2114,46907.0
2016-01-12 13:05:00,16.01,16.03,15.98,16.0,26300.0,14.2114,14.2292,14.1848,14.2025,26300.0
2016-01-12 13:10:00,16.0,16.03,15.98,16.02,37850.0,14.2025,14.2292,14.1848,14.2203,37850.0
2016-01-12 13:15:00,16.01,16.02,15.99,16.01,26673.0,14.2114,14.2203,14.1936,14.2114,26673.0
2016-01-12 13:20:00,16.01,16.01,15.96,15.96,33582.0,14.2114,14.2114,14.167,14.167,33582.0
2016-01-12 13:25:00,15.96,15.97,15.93,15.97,94775.0,14.167,14.1759,14.1404,14.1759,94775.0
2016-01-12 13:30:00,15.97,16.02,15.96,16.02,43500.0,14.1759,14.2203,14.167,14.2203,43500.0
2016-01-12 13:35:00,16.02,16.06,16.01,16.03,37099.0,14.2203,14.2558,14.2114,14.2292,37099.0
2016-01-12 13:40:00,16.03,16.08,16.02,16.08,33573.0,14.2292,14.2735,14.2203,14.2735,33573.0
2016-01-12 13:45:00,16.07,16.09,16.06,16.08,16861.0,14.2647,14.2824,14.2558,14.2735,16861.0
2016-01-12 13:50:00,16.08,16.11,16.08,16.09,33799.0,14.2735,14.3002,14.2735,14.2824,33799.0
2016-01-12 13:55:00,16.1,16.1,16.03,16.04,29481.0,14.2913,14.2913,14.2292,14.238,29481.0
2016-01-12 14:00:00,16.04,16.05,16.0,16.01,42529.0,14.238,14.2469,14.2025,14.2114,42529.0
2016-01-12 14:05:00,16.01,16.05,15.99,16.03,27375.0,14.2114,14.2469,14.1936,14.2292,27375.0
2016-01-12 14:10:00,16.03,16.08,16.03,16.05,67288.0,14.2292,14.2735,14.2292,14.2469,67288.0
2016-01-12 14:15:00,16.05,16.06,16.03,16.04,29179.0,14.2469,14.2558,14.2292,14.238,29179.0
2016-01-12 14:20:00,16.04,16.06,16.01,16.05,40282.0,14.238,14.2558,14.2114,14.2469,40282.0
2016-01-12 14:25:00,16.06,16.11,16.06,16.09,29832.0,14.2558,14.3002,14.2558,14.2824,29832.0
2016-01-12 14:30:00,16.08,16.1,16.06,16.1,44355.0,14.2735,14.2913,14.2558,14.2913,44355.0
2016-01-12 14:35:00,16.09,16.12,16.08,16.1,41168.0,14.2824,14.309,14.2735,14.2913,41168.0
2016-01-12 14:40:00,16.1,16.1,16.04,16.06,43300.0,14.2913,14.2913,14.238,14.2558,43300.0
2016-01-12 14:45:00,16.06,16.08,16.05,16.05,20736.0,14.2558,14.2735,14.2469,14.2469,20736.0
2016-01-12 14:50:00,16.05,16.11,16.03,16.1,61803.0,14.2469,14.3002,14.2292,14.2913,61803.0
2016-01-12 14:55:00,16.11,16.17,16.1,16.17,69099.0,14.3002,14.3534,14.2913,14.3534,69099.0
2016-01-12 15:00:00,16.16,16.17,16.13,16.13,93524.0,14.3446,14.3534,14.3179,14.3179,93524.0
2016-01-12 15:05:00,16.13,16.13,16.09,16.09,31741.0,14.3179,14.3179,14.2824,14.2824,31741.0
2016-01-12 15:10:00,16.09,16.11,16.08,16.09,48947.0,14.2824,14.3002,14.2735,14.2824,48947.0
2016-01-12 15:15:00,16.1,16.17,16.1,16.17,60560.0,14.2913,14.3534,14.2913,14.3534,60560.0
2016-01-12 15:20:00,16.17,16.23,16.15,16.22,52701.0,14.3534,14.4067,14.3357,14.3978,52701.0
2016-01-12 15:25:00,16.23,16.27,16.21,16.21,66304.0,14.4067,14.4422,14.3889,14.3889,66304.0
2016-01-12 15:30:00,16.2,16.21,16.17,16.17,107515.0,14.3801,14.3889,14.3534,14.3534,107515.0
2016-01-12 15:35:00,16.17,16.25,16.17,16.19,126537.0,14.3534,14.4244,14.3534,14.3712,126537.0
2016-01-12 15:40:00,16.18,16.25,16.16,16.23,110383.0,14.3623,14.4244,14.3446,14.4067,110383.0
2016-01-12 15:45:00,16.23,16.25,16.2,16.21,117021.0,14.4067,14.4244,14.3801,14.3889,117021.0
2016-01-12 15:50:00,16.21,16.25,16.19,16.24,240439.0,14.3889,14.4244,14.3712,14.4156,240439.0
2016-01-12 15:55:00,16.24,16.27,16.23,16.23,234172.0,14.4156,14.4422,14.4067,14.4067,234172.0
2016-01-13 09:30:00,16.66,16.82,16.59,16.78,563210.0,14.7884,14.9304,14.7262,14.8949,563210.0
2016-01-13 09:35:00,16.78,17.08,16.73,17.0,373155.0,14.8949,15.1612,14.8505,15.0902,373155.0
2016-01-13 09:40:00,17.0,17.08,16.9,17.01,301982.0,15.0902,15.1612,15.0014,15.0991,301982.0
2016-01-13 09:45:00,17.01,17.01,16.89,16.95,263238.0,15.0991,15.0991,14.9925,15.0458,263238.0
2016-01-13 09:50:00,16.95,16.97,16.84,16.85,166501.0,15.0458,15.0636,14.9482,14.957,166501.0
2016-01-13 09:55:00,16.84,16.93,16.84,16.9,74164.0,14.9482,15.028,14.9482,15.0014,74164.0
2016-01-13 10:00:00,16.89,16.98,16.89,16.93,144869.0,14.9925,15.0724,14.9925,15.028,144869.0
2016-01-13 10:05:00,16.93,16.94,16.88,16.91,100240.0,15.028,15.0369,14.9837,15.0103,100240.0
2016-01-13 10:10:00,16.91,16.91,16.75,16.75,238584.0,15.0103,15.0103,14.8683,14.8683,238584.0
2016-01-13 10:15:00,16.76,16.76,16.7,16.71,84075.0,14.8771,14.8771,14.8239,14.8328,84075.0
2016-01-13 10:20:00,16.71,16.76,16.7,16.76,82750.0,14.8328,14.8771,14.8239,14.8771,82750.0
2016-01-13 10:25:00,16.76,16.77,16.73,16.75,71612.0,14.8771,14.886,14.8505,14.8683,71612.0
2016-01-13 10:30:00,16.74,16.75,16.63,16.63,102293.0,14.8594,14.8683,14.7618,14.7618,102293.0
2016-01-13 10:35:00,16.63,16.68,16.61,16.63,119056.0,14.7618,14.8061,14.744,14.7618,119056.0
2016-01-13 10:40:00,16.63,16.78,16.62,16.77,109194.0,14.7618,14.8949,14.7529,14.886,109194.0
2016-01-13 10:45:00,16.77,16.85,16.75,16.85,178083.0,14.886,14.957,14.8683,14.957,178083.0
2016-01-13 10:50:00,16.84,16.9,16.82,16.84,98903.0,14.9482,15.0014,14.9304,14.9482,98903.0
2016-01-13 10:55:00,16.83,16.86,16.8,16.85,98192.0,14.9393,14.9659,14.9127,14.957,98192.0
2016-01-13 11:00:00,16.84,16.84,16.74,16.75,82880.0,14.9482,14.9482,14.8594,14.8683,82880.0
2016-01-13 11:05:00,16.75,16.78,16.72,16.72,125551.0,14.8683,14.8949,14.8416,14.8416,125551.0
2016-01-13 11:10:00,16.72,16.79,16.71,16.79,170520.0,14.8416,14.9038,14.8328,14.9038,170520.0
2016-01-13 11:15:00,16.79,16.84,16.78,16.84,98009.0,14.9038,14.9482,14.8949,14.9482,98009.0
2016-01-13 11:20:00,16.84,16.86,16.81,16.83,83297.0,14.9482,14.9659,14.9215,14.9393,83297.0
2016-01-13 11:25:00,16.84,16.84,16.73,16.75,69547.0,14.9482,14.9482,14.8505,14.8683,69547.0
2016-01-13 11:30:00,16.75,16.8,16.75,16.76,100578.0,14.8683,14.9127,14.8683,14.8771,100578.0
2016-01-13 11:35:00,16.76,16.78,16.73,16.74,120417.0,14.8771,14.8949,14.8505,14.8594,120417.0
2016-01-13 11:40:00,16.74,16.74,16.72,16.73,75543.0,14.8594,14.8594,14.8416,14.8505,75543.0
2016-01-13 11:45:00,16.73,16.77,16.69,16.7,143783.0,14.8505,14.886,14.815,14.8239,143783.0
2016-01-13 11:50:00,16.7,16.72,16.65,16.66,67184.0,14.8239,14.8416,14.7795,14.7884,67184.0
2016-01-13 11:55:00,16.66,16.67,16.63,16.66,93046.0,14.7884,14.7973,14.7618,14.7884,93046.0
2016-01-13 12:00:00,16.66,16.67,16.6,16.6,74018.0,14.7884,14.7973,14.7351,14.7351,74018.0
2016-01-13 12:05:00,16.61,16.62,16.53,16.54,430788.0,14.744,14.7529,14.673,14.6819,430788.0
2016-01-13 12:10:00,16.55,16.62,16.54,16.61,96053.0,14.6907,14.7529,14.6819,14.744,96053.0
2016-01-13 12:15:00,16.6,16.62,16.58,16.58,75404.0,14.7351,14.7529,14.7174,14.7174,75404.0
2016-01-13 12:20:00,16.59,16.59,16.56,16.57,40535.0,14.7262,14.7262,14.6996,14.7085,40535.0
2016-01-13 12:25:00,16.56,16.58,16.49,16.49,99350.0,14.6996,14.7174,14.6375,14.6375,99350.0
2016-01-13 12:30:00,16.49,16.5,16.43,16.44,76408.0,14.6375,14.6464,14.5842,14.5931,76408.0
2016-01-13 12:35:00,16.45,16.48,16.44,16.44,56859.0,14.602,14.6286,14.5931,14.5931,56859.0
2016-01-13 12:40:00,16.44,16.48,16.42,16.45,62929.0,14.5931,14.6286,14.5753,14.602,62929.0
2016-01-13 12:45:00,16.45,16.5,16.44,16.49,39353.0,14.602,14.6464,14.5931,14.6375,39353.0
2016-01-13 12:50:00,16.5,16.51,16.45,16.5,62131.0,14.6464,14.6552,14.602,14.6464,62131.0
2016-01-13 12:55:00,16.5,16.61,16.5,16.61,238979.0,14.6464,14.744,14.6464,14.744,238979.0
2016-01-13 13:00:00,16.6,16.63,16.57,16.63,122452.0,14.7351,14.7618,14.7085,14.7618,122452.0
2016-01-13 13:05:00,16.63,16.65,16.6,16.61,191030.0,14.7618,14.7795,14.7351,14.744,191030.0
2016-01-13 13:10:00,16.6,16.63,16.58,16.59,96834.0,14.7351,14.7618,14.7174,14.7262,96834.0
2016-01-13 13:15:00,16.58,16.59,16.5,16.5,63320.0,14.7174,14.7262,14.6464,14.6464,63320.0
2016-01-13 13:20:00,16.51,16.51,16.47,16.5,76794.0,14.6552,14.6552,14.6197,14.6464,76794.0
2016-01-13 13:25:00,16.5,16.5,16.47,16.5,52494.0,14.6464,14.6464,14.6197,14.6464,52494.0
2016-01-13 13:30:00,16.5,16.56,16.5,16.56,106528.0,14.6464,14.6996,14.6464,14.6996,106528.0
2016-01-13 13:35:00,16.56,16.59,16.56,16.57,194826.0,14.6996,14.7262,14.6996,14.7085,194826.0
2016-01-13 13:40:00,16.57,16.59,16.5,16.51,100895.0,14.7085,14.7262,14.6464,14.6552,100895.0
2016-01-13 13:45:00,16.5,16.53,16.47,16.51,90698.0,14.6464,14.673,14.6197,14.6552,90698.0
2016-01-13 13:50:00,16.51,16.65,16.5,16.65,153732.0,14.6552,14.7795,14.6464,14.7795,153732.0
2016-01-13 13:55:00,16.64,16.65,16.51,16.51,144099.0,14.7706,14.7795,14.6552,14.6552,144099.0
2016-01-13 14:00:00,16.51,16.56,16.49,16.53,125174.0,14.6552,14.6996,14.6375,14.673,125174.0
2016-01-13 14:05:00,16.53,16.56,16.49,16.52,101352.0,14.673,14.6996,14.6375,14.6641,101352.0
2016-01-13 14:10:00,16.52,16.58,16.51,16.55,98625.0,14.6641,14.7174,14.6552,14.6907,98625.0
2016-01-13 14:15:00,16.55,16.56,16.49,16.53,170149.0,14.6907,14.6996,14.6375,14.673,170149.0
2016-01-13 14:20:00,16.54,16.54,16.49,16.53,88772.0,14.6819,14.6819,14.6375,14.673,88772.0
2016-01-13 14:25:00,16.52,16.54,16.49,16.52,256545.0,14.6641,14.6819,14.6375,14.6641,256545.0
2016-01-13 14:30:00,16.52,16.56,16.46,16.47,207633.0,14.6641,14.6996,14.6108,14.6197,207633.0
2016-01-13 14:35:00,16.46,16.48,16.39,16.45,197495.0,14.6108,14.6286,14.5487,14.602,197495.0
2016-01-13 14:40:00,16.45,16.46,16.29,16.32,153064.0,14.602,14.6108,14.4599,14.4866,153064.0
2016-01-13 14:45:00,16.32,16.36,16.3,16.35,240578.0,14.4866,14.5221,14.4688,14.5132,240578.0
2016-01-13 14:50:00,16.36,16.41,16.35,16.4,135818.0,14.5221,14.5665,14.5132,14.5576,135818.0
2016-01-13 14:55:00,16.41,16.49,16.4,16.46,145077.0,14.5665,14.6375,14.5576,14.6108,145077.0
2016-01-13 15:00:00,16.45,16.47,16.39,16.42,107209.0,14.602,14.6197,14.5487,14.5753,107209.0
2016-01-13 15:05:00,16.41,16.42,16.32,16.34,157058.0,14.5665,14.5753,14.4866,14.5043,157058.0
2016-01-13 15:10:00,16.32,16.33,16.26,16.27,115073.0,14.4866,14.4955,14.4333,14.4422,115073.0
2016-01-13 15:15:00,16.27,16.36,16.26,16.36,152783.0,14.4422,14.5221,14.4333,14.5221,152783.0
2016-01-13 15:20:00,16.35,16.36,16.32,16.36,160395.0,14.5132,14.5221,14.4866,14.5221,160395.0
2016-01-13 15:25:00,16.36,16.44,16.35,16.41,233156.0,14.5221,14.5931,14.5132,14.5665,233156.0
2016-01-13 15:30:00,16.41,16.46,16.38,16.43,202115.0,14.5665,14.6108,14.5398,14.5842,202115.0
2016-01-13 15:35:00,16.43,16.44,16.39,16.41,235240.0,14.5842,14.5931,14.5487,14.5665,235240.0
2016-01-13 15:40:00,16.41,16.42,16.35,16.35,257371.0,14.5665,14.5753,14.5132,14.5132,257371.0
2016-01-13 15:45:00,16.35,16.36,16.29,16.31,218153.0,14.5132,14.5221,14.4599,14.4777,218153.0
2016-01-13 15:50:00,16.3,16.35,16.3,16.33,372425.0,14.4688,14.5132,14.4688,14.4955,372425.0
2016-01-13 15:55:00,16.34,16.35,16.29,16.31,543077.0,14.5043,14.5132,14.4599,14.4777,543077.0
2016-01-14 09:30:00,16.3,16.43,16.27,16.3,79831.0,14.4688,14.5842,14.4422,14.4688,79831.0
2016-01-14 09:35:00,16.3,16.33,16.11,16.13,127430.0,14.4688,14.4955,14.3002,14.3179,127430.0
2016-01-14 09:40:00,16.14,16.16,16.0,16.1,107178.0,14.3268,14.3446,14.2025,14.2913,107178.0
2016-01-14 09:45:00,16.09,16.09,15.96,15.97,89138.0,14.2824,14.2824,14.167,14.1759,89138.0
2016-01-14 09:50:00,15.97,15.98,15.9,15.91,57507.0,14.1759,14.1848,14.1138,14.1226,57507.0
2016-01-14 09:55:00,15.91,15.92,15.77,15.78,98823.0,14.1226,14.1315,13.9984,14.0072,98823.0
2016-01-14 10:00:00,15.78,15.84,15.77,15.82,54957.0,14.0072,14.0605,13.9984,14.0427,54957.0
2016-01-14 10:05:00,15.81,15.9,15.81,15.86,87528.0,14.0339,14.1138,14.0339,14.0783,87528.0
2016-01-14 10:10:00,15.86,15.97,15.83,15.94,89403.0,14.0783,14.1759,14.0516,14.1493,89403.0
2016-01-14 10:15:00,15.94,16.03,15.94,16.02,45945.0,14.1493,14.2292,14.1493,14.2203,45945.0
2016-01-14 10:20:00,16.02,16.1,15.98,16.09,48192.0,14.2203,14.2913,14.1848,14.2824,48192.0
2016-01-14 10:25:00,16.09,16.12,16.04,16.12,97110.0,14.2824,14.309,14.238,14.309,97110.0
2016-01-14 10:30:00,16.13,16.21,16.1,16.21,91970.0,14.3179,14.3889,14.2913,14.3889,91970.0
2016-01-14 10:35:00,16.21,16.23,16.16,16.18,64834.0,14.3889,14.4067,14.3446,14.3623,64834.0
2016-01-14 10:40:00,16.19,16.19,16.07,16.16,80035.0,14.3712,14.3712,14.2647,14.3446,80035.0
2016-01-14 10:45:00,16.16,16.16,16.07,16.12,114743.0,14.3446,14.3446,14.2647,14.309,114743.0
2016-01-14 10:50:00,16.12,16.15,16.05,16.05,58528.0,14.309,14.3357,14.2469,14.2469,58528.0
2016-01-14 10:55:00,16.06,16.09,16.04,16.06,73754.0,14.2558,14.2824,14.238,14.2558,73754.0
2016-01-14 11:00:00,16.07,16.12,16.04,16.05,91510.0,14.2647,14.309,14.238,14.2469,91510.0
2016-01-14 11:05:00,16.05,16.11,16.0,16.01,42850.0,14.2469,14.3002,14.2025,14.2114,42850.0
2016-01-14 11:10:00,16.02,16.07,16.01,16.07,45266.0,14.2203,14.2647,14.2114,14.2647,45266.0
2016-01-14 11:15:00,16.07,16.07,15.98,15.99,47898.0,14.2647,14.2647,14.1848,14.1936,47898.0
2016-01-14 11:20:00,15.99,15.99,15.91,15.94,64481.0,14.1936,14.1936,14.1226,14.1493,64481.0
2016-01-14 11:25:00,15.94,15.97,15.92,15.96,101575.0,14.1493,14.1759,14.1315,14.167,101575.0
2016-01-14 11:30:00,15.97,16.03,15.91,15.93,124940.0,14.1759,14.2292,14.1226,14.1404,124940.0
2016-01-14 11:35:00,15.92,15.94,15.87,15.91,42954.0,14.1315,14.1493,14.0871,14.1226,42954.0
2016-01-14 11:40:00,15.91,15.94,15.9,15.94,34226.0,14.1226,14.1493,14.1138,14.1493,34226.0
2016-01-14 11:45:00,15.94,15.98,15.92,15.92,22886.0,14.1493,14.1848,14.1315,14.1315,22886.0
2016-01-14 11:50:00,15.92,15.94,15.89,15.93,36541.0,14.1315,14.1493,14.1049,14.1404,36541.0
2016-01-14 11:55:00,15.92,15.95,15.91,15.93,38267.0,14.1315,14.1581,14.1226,14.1404,38267.0
2016-01-14 12:00:00,15.93,15.99,15.93,15.97,59708.0,14.1404,14.1936,14.1404,14.1759,59708.0
2016-01-14 12:05:00,15.96,15.97,15.88,15.88,41540.0,14.167,14.1759,14.096,14.096,41540.0
2016-01-14 12:10:00,15.89,15.89,15.83,15.84,22100.0,14.1049,14.1049,14.0516,14.0605,22100.0
2016-01-14 12:15:00,15.84,15.91,15.84,15.9,26031.0,14.0605,14.1226,14.0605,14.1138,26031.0
2016-01-14 12:20:00,15.9,15.91,15.85,15.86,65441.0,14.1138,14.1226,14.0694,14.0783,65441.0
2016-01-14 12:25:00,15.87,15.87,15.82,15.84,48018.0,14.0871,14.0871,14.0427,14.0605,48018.0
2016-01-14 12:30:00,15.85,15.95,15.84,15.95,45712.0,14.0694,14.1581,14.0605,14.1581,45712.0
2016-01-14 12:35:00,15.95,16.0,15.95,15.99,28043.0,14.1581,14.2025,14.1581,14.1936,28043.0
2016-01-14 12:40:00,15.99,16.03,15.96,15.97,29266.0,14.1936,14.2292,14.167,14.1759,29266.0
2016-01-14 12:45:00,15.98,16.04,15.96,16.04,49701.0,14.1848,14.238,14.167,14.238,49701.0
2016-01-14 12:50:00,16.04,16.04,15.97,16.0,56769.0,14.238,14.238,14.1759,14.2025,56769.0
2016-01-14 12:55:00,16.01,16.06,16.01,16.04,45204.0,14.2114,14.2558,14.2114,14.238,45204.0
2016-01-14 13:00:00,16.04,16.07,16.01,16.07,112278.0,14.238,14.2647,14.2114,14.2647,112278.0
2016-01-14 13:05:00,16.07,16.12,16.06,16.12,38188.0,14.2647,14.309,14.2558,14.309,38188.0
2016-01-14 13:10:00,16.11,16.13,16.07,16.07,30641.0,14.3002,14.3179,14.2647,14.2647,30641.0
2016-01-14 13:15:00,16.07,16.09,16.02,16.04,61118.0,14.2647,14.2824,14.2203,14.238,61118.0
2016-01-14 13:20:00,16.05,16.11,16.05,16.08,18215.0,14.2469,14.3002,14.2469,14.2735,18215.0
2016-01-14 13:25:00,16.09,16.09,16.06,16.09,21768.0,14.2824,14.2824,14.2558,14.2824,21768.0
2016-01-14 13:30:00,16.1,16.13,16.09,16.12,53693.0,14.2913,14.3179,14.2824,14.309,53693.0
2016-01-14 13:35:00,16.13,16.15,16.08,16.1,36780.0,14.3179,14.3357,14.2735,14.2913,36780.0
2016-01-14 13:40:00,16.1,16.12,16.09,16.11,43598.0,14.2913,14.309,14.2824,14.3002,43598.0
2016-01-14 13:45:00,16.1,16.12,16.06,16.11,46197.0,14.2913,14.309,14.2558,14.3002,46197.0
2016-01-14 13:50:00,16.11,16.11,16.07,16.11,29591.0,14.3002,14.3002,14.2647,14.3002,29591.0
2016-01-14 13:55:00,16.11,16.15,16.1,16.12,51424.0,14.3002,14.3357,14.2913,14.309,51424.0
2016-01-14 14:00:00,16.12,16.13,16.06,16.08,57540.0,14.309,14.3179,14.2558,14.2735,57540.0
2016-01-14 14:05:00,16.09,16.11,16.06,16.08,44961.0,14.2824,14.3002,14.2558,14.2735,44961.0
2016-01-14 14:10:00,16.09,16.2,16.09,16.2,69368.0,14.2824,14.3801,14.2824,14.3801,69368.0
2016-01-14 14:15:00,16.2,16.27,16.17,16.17,113016.0,14.3801,14.4422,14.3534,14.3534,113016.0
2016-01-14 14:20:00,16.16,16.2,16.15,16.2,24211.0,14.3446,14.3801,14.3357,14.3801,24211.0
2016-01-14 14:25:00,16.19,16.19,16.16,16.18,53452.0,14.3712,14.3712,14.3446,14.3623,53452.0
2016-01-14 14:30:00,16.18,16.25,16.17,16.24,58257.0,14.3623,14.4244,14.3534,14.4156,58257.0
2016-01-14 14:35:00,16.24,16.24,16.17,16.18,28020.0,14.4156,14.4156,14.3534,14.3623,28020.0
2016-01-14 14:40:00,16.17,16.2,16.17,16.19,35666.0,14.3534,14.3801,14.3534,14.3712,35666.0
2016-01-14 14:45:00,16.19,16.22,16.18,16.22,121050.0,14.3712,14.3978,14.3623,14.3978,121050.0
2016-01-14 14:50:00,16.21,16.25,16.21,16.23,46519.0,14.3889,14.4244,14.3889,14.4067,46519.0
2016-01-14 14:55:00,16.23,16.25,16.22,16.24,43977.0,14.4067,14.4244,14.3978,14.4156,43977.0
2016-01-14 15:00:00,16.24,16.25,16.22,16.22,44883.0,14.4156,14.4244,14.3978,14.3978,44883.0
2016-01-14 15:05:00,16.22,16.27,16.22,16.25,105514.0,14.3978,14.4422,14.3978,14.4244,105514.0
2016-01-14 15:10:00,16.26,16.27,16.22,16.25,66603.0,14.4333,14.4422,14.3978,14.4244,66603.0
2016-01-14 15:15:00,16.24,16.25,16.21,16.21,46859.0,14.4156,14.4244,14.3889,14.3889,46859.0
2016-01-14 15:20:00,16.21,16.24,16.2,16.23,71832.0,14.3889,14.4156,14.3801,14.4067,71832.0
2016-01-14 15:25:00,16.23,16.24,16.16,16.16,83204.0,14.4067,14.4156,14.3446,14.3446,83204.0
2016-01-14 15:30:00,16.16,16.18,16.09,16.1,168912.0,14.3446,14.3623,14.2824,14.2913,168912.0
2016-01-14 15:35:00,16.11,16.15,16.06,16.1,133930.0,14.3002,14.3357,14.2558,14.2913,133930.0
2016-01-14 15:40:00,16.09,16.13,16.08,16.13,128688.0,14.2824,14.3179,14.2735,14.3179,128688.0
2016-01-14 15:45:00,16.12,16.14,16.09,16.09,146829.0,14.309,14.3268,14.2824,14.2824,146829.0
2016-01-14 15:50:00,16.09,16.12,16.03,16.07,194902.0,14.2824,14.309,14.2292,14.2647,194902.0
2016-01-14 15:55:00,16.07,16.09,16.05,16.07,285924.0,14.2647,14.2824,14.2469,14.2647,285924.0
2016-01-15 09:30:00,15.62,15.65,15.5,15.59,200625.0,13.8652,13.8918,13.7587,13.8386,200625.0
2016-01-15 09:35:00,15.6,15.69,15.58,15.62,119846.0,13.8475,13.9274,13.8297,13.8652,119846.0
2016-01-15 09:40:00,15.61,15.68,15.53,15.68,86920.0,13.8563,13.9185,13.7853,13.9185,86920.0
2016-01-15 09:45:00,15.68,15.74,15.64,15.69,107887.0,13.9185,13.9717,13.883,13.9274,107887.0
2016-01-15 09:50:00,15.7,15.7,15.63,15.67,65676.0,13.9362,13.9362,13.8741,13.9096,65676.0
2016-01-15 09:55:00,15.67,15.7,15.59,15.6,63005.0,13.9096,13.9362,13.8386,13.8475,63005.0
2016-01-15 10:00:00,15.6,15.6,15.52,15.57,76198.0,13.8475,13.8475,13.7765,13.8208,76198.0
2016-01-15 10:05:00,15.58,15.67,15.57,15.62,84244.0,13.8297,13.9096,13.8208,13.8652,84244.0
2016-01-15 10:10:00,15.62,15.65,15.57,15.61,74134.0,13.8652,13.8918,13.8208,13.8563,74134.0
2016-01-15 10:15:00,15.6,15.66,15.58,15.66,51834.0,13.8475,13.9007,13.8297,13.9007,51834.0
2016-01-15 10:20:00,15.66,15.76,15.64,15.74,134586.0,13.9007,13.9895,13.883,13.9717,134586.0
2016-01-15 10:25:00,15.74,15.77,15.71,15.71,70177.0,13.9717,13.9984,13.9451,13.9451,70177.0
2016-01-15 10:30:00,15.7,15.79,15.69,15.74,144863.0,13.9362,14.0161,13.9274,13.9717,144863.0
2016-01-15 10:35:00,15.75,15.81,15.74,15.78,106793.0,13.9806,14.0339,13.9717,14.0072,106793.0
2016-01-15 10:40:00,15.78,15.79,15.73,15.77,114485.0,14.0072,14.0161,13.9629,13.9984,114485.0
2016-01-15 10:45:00,15.76,15.85,15.76,15.85,75072.0,13.9895,14.0694,13.9895,14.0694,75072.0
2016-01-15 10:50:00,15.85,15.86,15.79,15.84,69072.0,14.0694,14.0783,14.0161,14.0605,69072.0
2016-01-15 10:55:00,15.84,15.88,15.75,15.77,86763.0,14.0605,14.096,13.9806,13.9984,86763.0
2016-01-15 11:00:00,15.76,15.8,15.72,15.76,77463.0,13.9895,14.025,13.954,13.9895,77463.0
2016-01-15 11:05:00,15.76,15.81,15.75,15.77,69672.0,13.9895,14.0339,13.9806,13.9984,69672.0
2016-01-15 11:10:00,15.76,15.77,15.68,15.77,84727.0,13.9895,13.9984,13.9185,13.9984,84727.0
2016-01-15 11:15:00,15.77,15.8,15.74,15.76,86804.0,13.9984,14.025,13.9717,13.9895,86804.0
2016-01-15 11:20:00,15.76,15.78,15.73,15.78,56601.0,13.9895,14.0072,13.9629,14.0072,56601.0
2016-01-15 11:25:00,15.78,15.82,15.75,15.8,111829.0,14.0072,14.0427,13.9806,14.025,111829.0
2016-01-15 11:30:00,15.8,15.85,15.79,15.82,83856.0,14.025,14.0694,14.0161,14.0427,83856.0
2016-01-15 11:35:00,15.82,15.82,15.79,15.8,76728.0,14.0427,14.0427,14.0161,14.025,76728.0
2016-01-15 11:40:00,15.8,15.84,15.79,15.81,71663.0,14.025,14.0605,14.0161,14.0339,71663.0
2016-01-15 11:45:00,15.81,15.82,15.78,15.79,68909.0,14.0339,14.0427,14.0072,14.0161,68909.0
2016-01-15 11:50:00,15.79,15.8,15.73,15.73,59813.0,14.0161,14.025,13.9629,13.9629,59813.0
2016-01-15 11:55:00,15.73,15.8,15.71,15.77,107896.0,13.9629,14.025,13.9451,13.9984,107896.0
2016-01-15 12:00:00,15.77,15.77,15.69,15.7,101240.0,13.9984,13.9984,13.9274,13.9362,101240.0
2016-01-15 12:05:00,15.71,15.72,15.66,15.71,146838.0,13.9451,13.954,13.9007,13.9451,146838.0
2016-01-15 12:10:00,15.7,15.73,15.67,15.68,86704.0,13.9362,13.9629,13.9096,13.9185,86704.0
2016-01-15 12:15:00,15.69,15.7,15.64,15.65,63209.0,13.9274,13.9362,13.883,13.8918,63209.0
2016-01-15 12:20:00,15.65,15.68,15.62,15.63,100539.0,13.8918,13.9185,13.8652,13.8741,100539.0
2016-01-15 12:25:00,15.63,15.68,15.61,15.66,130655.0,13.8741,13.9185,13.8563,13.9007,130655.0
2016-01-15 12:30:00,15.66,15.67,15.6,15.63,112852.0,13.9007,13.9096,13.8475,13.8741,112852.0
2016-01-15 12:35:00,15.63,15.67,15.62,15.63,110360.0,13.8741,13.9096,13.8652,13.8741,110360.0
2016-01-15 12:40:00,15.63,15.67,15.61,15.67,49457.0,13.8741,13.9096,13.8563,13.9096,49457.0
2016-01-15 12:45:00,15.68,15.72,15.67,15.71,156215.0,13.9185,13.954,13.9096,13.9451,156215.0
2016-01-15 12:50:00,15.7,15.75,15.7,15.75,75156.0,13.9362,13.9806,13.9362,13.9806,75156.0
2016-01-15 12:55:00,15.75,15.85,15.73,15.84,154296.0,13.9806,14.0694,13.9629,14.0605,154296.0
2016-01-15 13:00:00,15.83,15.86,15.81,15.84,73913.0,14.0516,14.0783,14.0339,14.0605,73913.0
2016-01-15 13:05:00,15.83,15.83,15.71,15.71,35173.0,14.0516,14.0516,13.9451,13.9451,35173.0
2016-01-15 13:10:00,15.72,15.82,15.72,15.8,39928.0,13.954,14.0427,13.954,14.025,39928.0
2016-01-15 13:15:00,15.79,15.84,15.77,15.83,67823.0,14.0161,14.0605,13.9984,14.0516,67823.0
2016-01-15 13:20:00,15.84,15.88,15.83,15.86,96231.0,14.0605,14.096,14.0516,14.0783,96231.0
2016-01-15 13:25:00,15.86,15.88,15.83,15.85,57598.0,14.0783,14.096,14.0516,14.0694,57598.0
2016-01-15 13:30:00,15.85,15.87,15.82,15.87,78975.0,14.0694,14.0871,14.0427,14.0871,78975.0
2016-01-15 13:35:00,15.86,15.87,15.81,15.83,22744.0,14.0783,14.0871,14.0339,14.0516,22744.0
2016-01-15 13:40:00,15.83,15.89,15.82,15.89,38860.0,14.0516,14.1049,14.0427,14.1049,38860.0
2016-01-15 13:45:00,15.88,15.89,15.84,15.85,33366.0,14.096,14.1049,14.0605,14.0694,33366.0
2016-01-15 13:50:00,15.85,15.94,15.85,15.93,49632.0,14.0694,14.1493,14.0694,14.1404,49632.0
2016-01-15 13:55:00,15.94,15.94,15.89,15.94,129769.0,14.1493,14.1493,14.1049,14.1493,129769.0
2016-01-15 14:00:00,15.94,15.95,15.9,15.91,54833.0,14.1493,14.1581,14.1138,14.1226,54833.0
2016-01-15 14:05:00,15.91,15.95,15.88,15.95,44777.0,14.1226,14.1581,14.096,14.1581,44777.0
2016-01-15 14:10:00,15.95,15.97,15.93,15.95,92992.0,14.1581,14.1759,14.1404,14.1581,92992.0
2016-01-15 14:15:00,15.95,15.99,15.93,15.98,105419.0,14.1581,14.1936,14.1404,14.1848,105419.0
2016-01-15 14:20:00,15.99,15.99,15.91,15.92,90491.0,14.1936,14.1936,14.1226,14.1315,90491.0
2016-01-15 14:25:00,15.92,15.95,15.88,15.89,46955.0,14.1315,14.1581,14.096,14.1049,46955.0
2016-01-15 14:30:00,15.89,15.89,15.83,15.84,147192.0,14.1049,14.1049,14.0516,14.0605,147192.0
2016-01-15 14:35:00,15.84,15.9,15.83,15.89,50548.0,14.0605,14.1138,14.0516,14.1049,50548.0
2016-01-15 14:40:00,15.89,15.94,15.89,15.91,43630.0,14.1049,14.1493,14.1049,14.1226,43630.0
2016-01-15 14:45:00,15.91,15.94,15.89,15.93,48038.0,14.1226,14.1493,14.1049,14.1404,48038.0
2016-01-15 14:50:00,15.93,16.02,15.92,16.01,65182.0,14.1404,14.2203,14.1315,14.2114,65182.0
2016-01-15 14:55:00,16.0,16.08,16.0,16.08,51847.0,14.2025,14.2735,14.2025,14.2735,51847.0
2016-01-15 15:00:00,16.08,16.12,16.06,16.12,129659.0,14.2735,14.309,14.2558,14.309,129659.0
2016-01-15 15:05:00,16.13,16.14,16.04,16.04,87047.0,14.3179,14.3268,14.238,14.238,87047.0
2016-01-15 15:10:00,16.04,16.04,15.94,15.98,141093.0,14.238,14.238,14.1493,14.1848,141093.0
2016-01-15 15:15:00,15.98,15.99,15.9,15.9,106178.0,14.1848,14.1936,14.1138,14.1138,106178.0
2016-01-15 15:20:00,15.9,15.98,15.9,15.97,63485.0,14.1138,14.1848,14.1138,14.1759,63485.0
2016-01-15 15:25:00,15.97,15.99,15.95,15.97,66532.0,14.1759,14.1936,14.1581,14.1759,66532.0
2016-01-15 15:30:00,15.97,15.98,15.92,15.95,115035.0,14.1759,14.1848,14.1315,14.1581,115035.0
2016-01-15 15:35:00,15.95,16.03,15.93,15.98,315340.0,14.1581,14.2292,14.1404,14.1848,315340.0
2016-01-15 15:40:00,15.97,15.97,15.9,15.97,197583.0,14.1759,14.1759,14.1138,14.1759,197583.0
2016-01-15 15:45:00,15.97,15.99,15.94,15.97,131869.0,14.1759,14.1936,14.1493,14.1759,131869.0
2016-01-15 15:50:00,15.97,15.97,15.94,15.95,142534.0,14.1759,14.1759,14.1493,14.1581,142534.0
2016-01-15 15:55:00,15.95,15.97,15.92,15.94,388247.0,14.1581,14.1759,14.1315,14.1493,388247.0
2016-01-19 09:30:00,16.14,16.24,16.13,16.23,96995.0,14.3268,14.4156,14.3179,14.4067,96995.0
2016-01-19 09:35:00,16.23,16.23,16.0,16.01,130613.0,14.4067,14.4067,14.2025,14.2114,130613.0
2016-01-19 09:40:00,16.01,16.08,15.96,15.96,43737.0,14.2114,14.2735,14.167,14.167,43737.0
2016-01-19 09:45:00,15.97,16.01,15.93,15.97,37639.0,14.1759,14.2114,14.1404,14.1759,37639.0
2016-01-19 09:50:00,15.96,15.97,15.91,15.96,67029.0,14.167,14.1759,14.1226,14.167,67029.0
2016-01-19 09:55:00,15.95,16.05,15.95,16.05,47225.0,14.1581,14.2469,14.1581,14.2469,47225.0
2016-01-19 10:00:00,16.04,16.05,15.95,15.98,64941.0,14.238,14.2469,14.1581,14.1848,64941.0
2016-01-19 10:05:00,15.98,16.09,15.97,16.02,66343.0,14.1848,14.2824,14.1759,14.2203,66343.0
2016-01-19 10:10:00,16.02,16.07,15.99,16.05,56422.0,14.2203,14.2647,14.1936,14.2469,56422.0
2016-01-19 10:15:00,16.04,16.09,16.01,16.02,52738.0,14.238,14.2824,14.2114,14.2203,52738.0
2016-01-19 10:20:00,16.02,16.08,16.01,16.07,58316.0,14.2203,14.2735,14.2114,14.2647,58316.0
2016-01-19 10:25:00,16.08,16.2,16.08,16.19,47826.0,14.2735,14.3801,14.2735,14.3712,47826.0
2016-01-19 10:30:00,16.19,16.27,16.18,16.25,253499.0,14.3712,14.4422,14.3623,14.4244,253499.0
2016-01-19 10:35:00,16.25,16.28,16.13,16.13,56793.0,14.4244,14.4511,14.3179,14.3179,56793.0
2016-01-19 10:40:00,16.13,16.15,16.09,16.13,53657.0,14.3179,14.3357,14.2824,14.3179,53657.0
2016-01-19 10:45:00,16.12,16.16,16.07,16.14,34902.0,14.309,14.3446,14.2647,14.3268,34902.0
2016-01-19 10:50:00,16.14,16.18,16.03,16.03,48686.0,14.3268,14.3623,14.2292,14.2292,48686.0
2016-01-19 10:55:00,16.03,16.04,15.98,16.01,69192.0,14.2292,14.238,14.1848,14.2114,69192.0
2016-01-19 11:00:00,16.01,16.07,16.0,16.07,66821.0,14.2114,14.2647,14.2025,14.2647,66821.0
2016-01-19 11:05:00,16.07,16.09,16.04,16.07,77930.0,14.2647,14.2824,14.238,14.2647,77930.0
2016-01-19 11:10:00,16.06,16.06,15.98,16.02,66791.0,14.2558,14.2558,14.1848,14.2203,66791.0
2016-01-19 11:15:00,16.02,16.05,15.93,15.93,53436.0,14.2203,14.2469,14.1404,14.1404,53436.0
2016-01-19 11:20:00,15.93,15.96,15.91,15.93,33922.0,14.1404,14.167,14.1226,14.1404,33922.0
2016-01-19 11:25:00,15.92,16.01,15.92,16.0,28732.0,14.1315,14.2114,14.1315,14.2025,28732.0
2016-01-19 11:30:00,16.01,16.03,15.99,16.0,44412.0,14.2114,14.2292,14.1936,14.2025,44412.0
2016-01-19 11:35:00,16.0,16.05,15.98,16.04,44905.0,14.2025,14.2469,14.1848,14.238,44905.0
2016-01-19 11:40:00,16.04,16.07,16.02,16.07,35304.0,14.238,14.2647,14.2203,14.2647,35304.0
2016-01-19 11:45:00,16.07,16.1,16.05,16.06,34198.0,14.2647,14.2913,14.2469,14.2558,34198.0
2016-01-19 11:50:00,16.05,16.07,15.99,15.99,27068.0,14.2469,14.2647,14.1936,14.1936,27068.0
2016-01-19 11:55:00,16.0,16.04,15.96,15.97,37063.0,14.2025,14.238,14.167,14.1759,37063.0
2016-01-19 12:00:00,15.96,15.98,15.92,15.93,29816.0,14.167,14.1848,14.1315,14.1404,29816.0
2016-01-19 12:05:00,15.93,15.94,15.89,15.89,45002.0,14.1404,14.1493,14.1049,14.1049,45002.0
2016-01-19 12:10:00,15.88,15.94,15.87,15.91,55006.0,14.096,14.1493,14.0871,14.1226,55006.0
2016-01-19 12:15:00,15.91,15.92,15.84,15.87,66841.0,14.1226,14.1315,14.0605,14.0871,66841.0
2016-01-19 12:20:00,15.86,15.89,15.85,15.85,42079.0,14.0783,14.1049,14.0694,14.0694,42079.0
2016-01-19 12:25:00,15.86,15.91,15.83,15.91,53124.0,14.0783,14.1226,14.0516,14.1226,53124.0
2016-01-19 12:30:00,15.92,15.93,15.9,15.93,29823.0,14.1315,14.1404,14.1138,14.1404,29823.0
2016-01-19 12:35:00,15.93,15.96,15.9,15.95,75776.0,14.1404,14.167,14.1138,14.1581,75776.0
2016-01-19 12:40:00,15.95,15.96,15.92,15.93,40390.0,14.1581,14.167,14.1315,14.1404,40390.0
2016-01-19 12:45:00,15.93,15.95,15.88,15.89,39139.0,14.1404,14.1581,14.096,14.1049,39139.0
2016-01-19 12:50:00,15.88,15.92,15.87,15.89,22423.0,14.096,14.1315,14.0871,14.1049,22423.0
2016-01-19 12:55:00,15.9,15.93,15.89,15.93,20487.0,14.1138,14.1404,14.1049,14.1404,20487.0
2016-01-19 13:00:00,15.93,15.95,15.92,15.93,24463.0,14.1404,14.1581,14.1315,14.1404,24463.0
2016-01-19 13:05:00,15.94,15.95,15.89,15.93,33790.0,14.1493,14.1581,14.1049,14.1404,33790.0
2016-01-19 13:10:00,15.92,15.93,15.88,15.88,37758.0,14.1315,14.1404,14.096,14.096,37758.0
2016-01-19 13:15:00,15.88,15.96,15.88,15.95,37663.0,14.096,14.167,14.096,14.1581,37663.0
2016-01-19 13:20:00,15.95,15.97,15.92,15.92,28021.0,14.1581,14.1759,14.1315,14.1315,28021.0
2016-01-19 13:25:00,15.92,15.92,15.86,15.89,30067.0,14.1315,14.1315,14.0783,14.1049,30067.0
2016-01-19 13:30:00,15.9,15.91,15.84,15.87,33072.0,14.1138,14.1226,14.0605,14.0871,33072.0
2016-01-19 13:35:00,15.87,15.9,15.84,15.9,39094.0,14.0871,14.1138,14.0605,14.1138,39094.0
2016-01-19 13:40:00,15.9,15.9,15.81,15.82,44953.0,14.1138,14.1138,14.0339,14.0427,44953.0
2016-01-19 13:45:00,15.82,15.87,15.82,15.85,21701.0,14.0427,14.0871,14.0427,14.0694,21701.0
2016-01-19 13:50:00,15.85,15.86,15.78,15.81,29721.0,14.0694,14.0783,14.0072,14.0339,29721.0
2016-01-19 13:55:00,15.8,15.82,15.78,15.79,37000.0,14.025,14.0427,14.0072,14.0161,37000.0
2016-01-19 14:00:00,15.79,15.81,15.76,15.79,82391.0,14.0161,14.0339,13.9895,14.0161,82391.0
2016-01-19 14:05:00,15.79,15.8,15.68,15.68,125201.0,14.0161,14.025,13.9185,13.9185,125201.0
2016-01-19 14:10:00,15.68,15.7,15.65,15.65,64474.0,13.9185,13.9362,13.8918,13.8918,64474.0
2016-01-19 14:15:00,15.64,15.65,15.6,15.65,45114.0,13.883,13.8918,13.8475,13.8918,45114.0
2016-01-19 14:20:00,15.64,15.65,15.61,15.64,73739.0,13.883,13.8918,13.8563,13.883,73739.0
2016-01-19 14:25:00,15.64,15.65,15.61,15.63,44013.0,13.883,13.8918,13.8563,13.8741,44013.0
2016-01-19 14:30:00,15.62,15.65,15.61,15.65,40227.0,13.8652,13.8918,13.8563,13.8918,40227.0
2016-01-19 14:35:00,15.65,15.65,15.61,15.65,39228.0,13.8918,13.8918,13.8563,13.8918,39228.0
2016-01-19 14:40:00,15.65,15.65,15.56,15.57,52051.0,13.8918,13.8918,13.812,13.8208,52051.0
2016-01-19 14:45:00,15.57,15.57,15.53,15.54,44315.0,13.8208,13.8208,13.7853,13.7942,44315.0
2016-01-19 14:50:00,15.53,15.6,15.53,15.6,114670.0,13.7853,13.8475,13.7853,13.8475,114670.0
2016-01-19 14:55:00,15.61,15.61,15.57,15.61,66309.0,13.8563,13.8563,13.8208,13.8563,66309.0
2016-01-19 15:00:00,15.6,15.67,15.57,15.67,76907.0,13.8475,13.9096,13.8208,13.9096,76907.0
2016-01-19 15:05:00,15.67,15.67,15.64,15.66,54088.0,13.9096,13.9096,13.883,13.9007,54088.0
2016-01-19 15:10:00,15.66,15.68,15.62,15.62,40281.0,13.9007,13.9185,13.8652,13.8652,40281.0
2016-01-19 15:15:00,15.63,15.66,15.6,15.63,54865.0,13.8741,13.9007,13.8475,13.8741,54865.0
2016-01-19 15:20:00,15.63,15.67,15.6,15.64,50961.0,13.8741,13.9096,13.8475,13.883,50961.0
2016-01-19 15:25:00,15.65,15.74,15.64,15.74,92322.0,13.8918,13.9717,13.883,13.9717,92322.0
2016-01-19 15:30:00,15.74,15.77,15.7,15.73,75169.0,13.9717,13.9984,13.9362,13.9629,75169.0
2016-01-19 15:35:00,15.73,15.76,15.68,15.7,106404.0,13.9629,13.9895,13.9185,13.9362,106404.0
2016-01-19 15:40:00,15.7,15.76,15.66,15.74,162761.0,13.9362,13.9895,13.9007,13.9717,162761.0
2016-01-19 15:45:00,15.74,15.76,15.7,15.75,225247.0,13.9717,13.9895,13.9362,13.9806,225247.0
2016-01-19 15:50:00,15.75,15.75,15.7,15.72,124838.0,13.9806,13.9806,13.9362,13.954,124838.0
2016-01-19 15:55:00,15.72,15.72,15.67,15.68,287855.0,13.954,13.954,13.9096,13.9185,287855.0
2016-01-20 09:30:00,15.36,15.46,15.36,15.4,92883.0,13.6344,13.7232,13.6344,13.6699,92883.0
2016-01-20 09:35:00,15.41,15.42,15.27,15.31,70019.0,13.6788,13.6877,13.5545,13.59,70019.0
2016-01-20 09:40:00,15.31,15.31,15.2,15.3,51566.0,13.59,13.59,13.4924,13.5812,51566.0
2016-01-20 09:45:00,15.31,15.34,15.25,15.28,47785.0,13.59,13.6167,13.5368,13.5634,47785.0
2016-01-20 09:50:00,15.27,15.29,15.1,15.11,116600.0,13.5545,13.5723,13.4036,13.4125,116600.0
2016-01-20 09:55:00,15.11,15.11,14.98,15.1,122784.0,13.4125,13.4125,13.2971,13.4036,122784.0
2016-01-20 10:00:00,15.09,15.15,15.04,15.07,75045.0,13.3948,13.448,13.3504,13.377,75045.0
2016-01-20 10:05:00,15.07,15.16,15.07,15.13,97947.0,13.377,13.4569,13.377,13.4303,97947.0
2016-01-20 10:10:00,15.12,15.13,15.02,15.07,88125.0,13.4214,13.4303,13.3326,13.377,88125.0
2016-01-20 10:15:00,15.06,15.09,14.97,14.98,85959.0,13.3681,13.3948,13.2882,13.2971,85959.0
2016-01-20 10:20:00,14.98,14.99,14.92,14.96,76745.0,13.2971,13.306,13.2439,13.2794,76745.0
2016-01-20 10:25:00,14.96,14.98,14.86,14.88,113717.0,13.2794,13.2971,13.1906,13.2083,113717.0
2016-01-20 10:30:00,14.88,14.91,14.8,14.82,92406.0,13.2083,13.235,13.1373,13.1551,92406.0
2016-01-20 10:35:00,14.82,14.82,14.71,14.72,144298.0,13.1551,13.1551,13.0574,13.0663,144298.0
2016-01-20 10:40:00,14.73,14.77,14.67,14.76,127602.0,13.0752,13.1107,13.0219,13.1018,127602.0
2016-01-20 10:45:00,14.76,14.77,14.7,14.73,67698.0,13.1018,13.1107,13.0486,13.0752,67698.0
2016-01-20 10:50:00,14.73,14.75,14.66,14.66,62004.0,13.0752,13.093,13.0131,13.0131,62004.0
2016-01-20 10:55:00,14.66,14.69,14.61,14.61,65869.0,13.0131,13.0397,12.9687,12.9687,65869.0
2016-01-20 11:00:00,14.62,14.71,14.61,14.71,88566.0,12.9776,13.0574,12.9687,13.0574,88566.0
2016-01-20 11:05:00,14.71,14.8,14.7,14.73,46929.0,13.0574,13.1373,13.0486,13.0752,46929.0
2016-01-20 11:10:00,14.74,14.82,14.73,14.8,96482.0,13.0841,13.1551,13.0752,13.1373,96482.0
2016-01-20 11:15:00,14.81,14.86,14.76,14.85,75877.0,13.1462,13.1906,13.1018,13.1817,75877.0
2016-01-20 11:20:00,14.84,14.86,14.82,14.84,77269.0,13.1728,13.1906,13.1551,13.1728,77269.0
2016-01-20 11:25:00,14.83,14.86,14.81,14.85,106997.0,13.164,13.1906,13.1462,13.1817,106997.0
2016-01-20 11:30:00,14.85,14.87,14.82,14.87,44475.0,13.1817,13.1995,13.1551,13.1995,44475.0
2016-01-20 11:35:00,14.86,14.88,14.81,14.82,49173.0,13.1906,13.2083,13.1462,13.1551,49173.0
2016-01-20 11:40:00,14.82,14.85,14.78,14.79,122488.0,13.1551,13.1817,13.1196,13.1285,122488.0
2016-01-20 11:45:00,14.78,14.82,14.78,14.79,59144.0,13.1196,13.1551,13.1196,13.1285,59144.0
2016-01-20 11:50:00,14.78,14.79,14.76,14.79,93530.0,13.1196,13.1285,13.1018,13.1285,93530.0
2016-01-20 11:55:00,14.78,14.85,14.77,14.84,79963.0,13.1196,13.1817,13.1107,13.1728,79963.0
2016-01-20 12:00:00,14.84,14.88,14.84,14.86,93476.0,13.1728,13.2083,13.1728,13.1906,93476.0
2016-01-20 12:05:00,14.85,14.85,14.78,14.79,27976.0,13.1817,13.1817,13.1196,13.1285,27976.0
2016-01-20 12:10:00,14.77,14.8,14.76,14.79,34162.0,13.1107,13.1373,13.1018,13.1285,34162.0
2016-01-20 12:15:00,14.78,14.8,14.75,14.77,34012.0,13.1196,13.1373,13.093,13.1107,34012.0
2016-01-20 12:20:00,14.77,14.77,14.71,14.76,92533.0,13.1107,13.1107,13.0574,13.1018,92533.0
2016-01-20 12:25:00,14.76,14.77,14.71,14.73,51501.0,13.1018,13.1107,13.0574,13.0752,51501.0
2016-01-20 12:30:00,14.74,14.77,14.73,14.77,58009.0,13.0841,13.1107,13.0752,13.1107,58009.0
2016-01-20 12:35:00,14.77,14.79,14.75,14.79,38744.0,13.1107,13.1285,13.093,13.1285,38744.0
2016-01-20 12:40:00,14.78,14.79,14.75,14.77,43393.0,13.1196,13.1285,13.093,13.1107,43393.0
2016-01-20 12:45:00,14.77,14.78,14.74,14.78,37965.0,13.1107,13.1196,13.0841,13.1196,37965.0
2016-01-20 12:50:00,14.78,14.85,14.76,14.85,62649.0,13.1196,13.1817,13.1018,13.1817,62649.0
2016-01-20 12:55:00,14.85,14.92,14.84,14.92,67766.0,13.1817,13.2439,13.1728,13.2439,67766.0
2016-01-20 13:00:00,14.92,14.98,14.89,14.96,72168.0,13.2439,13.2971,13.2172,13.2794,72168.0
2016-01-20 13:05:00,14.96,15.02,14.96,15.0,195967.0,13.2794,13.3326,13.2794,13.3149,195967.0
2016-01-20 13:10:00,15.0,15.02,14.98,14.99,73890.0,13.3149,13.3326,13.2971,13.306,73890.0
2016-01-20 13:15:00,14.99,15.02,14.97,15.0,108875.0,13.306,13.3326,13.2882,13.3149,108875.0
2016-01-20 13:20:00,15.0,15.07,14.97,15.06,55532.0,13.3149,13.377,13.2882,13.3681,55532.0
2016-01-20 13:25:00,15.06,15.09,14.99,15.08,52203.0,13.3681,13.3948,13.306,13.3859,52203.0
2016-01-20 13:30:00,15.07,15.18,15.07,15.17,75665.0,13.377,13.4746,13.377,13.4658,75665.0
2016-01-20 13:35:00,15.16,15.23,15.13,15.23,40809.0,13.4569,13.519,13.4303,13.519,40809.0
2016-01-20 13:40:00,15.23,15.33,15.22,15.33,56707.0,13.519,13.6078,13.5102,13.6078,56707.0
2016-01-20 13:45:00,15.34,15.35,15.28,15.3,32085.0,13.6167,13.6255,13.5634,13.5812,32085.0
2016-01-20 13:50:00,15.3,15.33,15.28,15.32,57858.0,13.5812,13.6078,13.5634,13.5989,57858.0
2016-01-20 13:55:00,15.32,15.32,15.27,15.29,80594.0,13.5989,13.5989,13.5545,13.5723,80594.0
2016-01-20 14:00:00,15.29,15.31,15.19,15.19,164498.0,13.5723,13.59,13.4835,13.4835,164498.0
2016-01-20 14:05:00,15.19,15.28,15.18,15.27,50196.0,13.4835,13.5634,13.4746,13.5545,50196.0
2016-01-20 14:10:00,15.27,15.37,15.27,15.34,47542.0,13.5545,13.6433,13.5545,13.6167,47542.0
2016-01-20 14:15:00,15.34,15.37,15.29,15.35,47957.0,13.6167,13.6433,13.5723,13.6255,47957.0
2016-01-20 14:20:00,15.35,15.38,15.32,15.37,38358.0,13.6255,13.6522,13.5989,13.6433,38358.0
2016-01-20 14:25:00,15.37,15.38,15.29,15.29,48242.0,13.6433,13.6522,13.5723,13.5723,48242.0
2016-01-20 14:30:00,15.3,15.31,15.25,15.28,40213.0,13.5812,13.59,13.5368,13.5634,40213.0
2016-01-20 14:35:00,15.28,15.34,15.28,15.34,46301.0,13.5634,13.6167,13.5634,13.6167,46301.0
2016-01-20 14:40:00,15.34,15.36,15.31,15.31,65261.0,13.6167,13.6344,13.59,13.59,65261.0
2016-01-20 14:45:00,15.31,15.34,15.28,15.29,134798.0,13.59,13.6167,13.5634,13.5723,134798.0
2016-01-20 14:50:00,15.3,15.33,15.28,15.32,105851.0,13.5812,13.6078,13.5634,13.5989,105851.0
2016-01-20 14:55:00,15.33,15.38,15.32,15.35,80282.0,13.6078,13.6522,13.5989,13.6255,80282.0
2016-01-20 15:00:00,15.35,15.39,15.32,15.39,74588.0,13.6255,13.6611,13.5989,13.6611,74588.0
2016-01-20 15:05:00,15.39,15.42,15.38,15.41,95578.0,13.6611,13.6877,13.6522,13.6788,95578.0
2016-01-20 15:10:00,15.42,15.49,15.41,15.48,161231.0,13.6877,13.7498,13.6788,13.7409,161231.0
2016-01-20 15:15:00,15.48,15.62,15.48,15.59,134812.0,13.7409,13.8652,13.7409,13.8386,134812.0
2016-01-20 15:20:00,15.59,15.66,15.59,15.65,164516.0,13.8386,13.9007,13.8386,13.8918,164516.0
2016-01-20 15:25:00,15.66,15.68,15.63,15.68,106717.0,13.9007,13.9185,13.8741,13.9185,106717.0
2016-01-20 15:30:00,15.68,15.7,15.62,15.62,144300.0,13.9185,13.9362,13.8652,13.8652,144300.0
2016-01-20 15:35:00,15.62,15.66,15.6,15.66,136188.0,13.8652,13.9007,13.8475,13.9007,136188.0
2016-01-20 15:40:00,15.66,15.67,15.58,15.61,187521.0,13.9007,13.9096,13.8297,13.8563,187521.0
2016-01-20 15:45:00,15.6,15.61,15.49,15.58,266041.0,13.8475,13.8563,13.7498,13.8297,266041.0
2016-01-20 15:50:00,15.57,15.61,15.55,15.6,239738.0,13.8208,13.8563,13.8031,13.8475,239738.0
2016-01-20 15:55:00,15.6,15.6,15.53,15.56,584649.0,13.8475,13.8475,13.7853,13.812,584649.0
2016-01-21 09:30:00,15.58,15.71,15.5,15.68,198580.0,13.8297,13.9451,13.7587,13.9185,198580.0
2016-01-21 09:35:00,15.67,15.75,15.65,15.71,213974.0,13.9096,13.9806,13.8918,13.9451,213974.0
2016-01-21 09:40:00,15.71,15.78,15.68,15.7,80518.0,13.9451,14.0072,13.9185,13.9362,80518.0
2016-01-21 09:45:00,15.7,15.72,15.6,15.6,119257.0,13.9362,13.954,13.8475,13.8475,119257.0
2016-01-21 09:50:00,15.6,15.63,15.55,15.63,83465.0,13.8475,13.8741,13.8031,13.8741,83465.0
2016-01-21 09:55:00,15.63,15.7,15.62,15.68,111884.0,13.8741,13.9362,13.8652,13.9185,111884.0
2016-01-21 10:00:00,15.69,15.8,15.68,15.8,207630.0,13.9274,14.025,13.9185,14.025,207630.0
2016-01-21 10:05:00,15.8,15.88,15.74,15.88,108479.0,14.025,14.096,13.9717,14.096,108479.0
2016-01-21 10:10:00,15.88,16.07,15.87,16.04,161834.0,14.096,14.2647,14.0871,14.238,161834.0
2016-01-21 10:15:00,16.05,16.06,15.95,15.97,185553.0,14.2469,14.2558,14.1581,14.1759,185553.0
2016-01-21 10:20:00,15.98,16.01,15.87,15.88,196167.0,14.1848,14.2114,14.0871,14.096,196167.0
2016-01-21 10:25:00,15.89,15.95,15.86,15.92,121721.0,14.1049,14.1581,14.0783,14.1315,121721.0
2016-01-21 10:30:00,15.93,16.04,15.88,16.04,117920.0,14.1404,14.238,14.096,14.238,117920.0
2016-01-21 10:35:00,16.04,16.08,15.97,16.05,187332.0,14.238,14.2735,14.1759,14.2469,187332.0
2016-01-21 10:40:00,16.06,16.09,16.04,16.07,129966.0,14.2558,14.2824,14.238,14.2647,129966.0
2016-01-21 10:45:00,16.05,16.12,16.02,16.02,102949.0,14.2469,14.309,14.2203,14.2203,102949.0
2016-01-21 10:50:00,16.0,16.05,15.93,15.94,119096.0,14.2025,14.2469,14.1404,14.1493,119096.0
2016-01-21 10:55:00,15.94,15.97,15.89,15.89,86077.0,14.1493,14.1759,14.1049,14.1049,86077.0
2016-01-21 11:00:00,15.89,15.97,15.86,15.96,156948.0,14.1049,14.1759,14.0783,14.167,156948.0
2016-01-21 11:05:00,15.96,16.02,15.94,15.99,79478.0,14.167,14.2203,14.1493,14.1936,79478.0
2016-01-21 11:10:00,15.99,16.06,15.98,16.01,53382.0,14.1936,14.2558,14.1848,14.2114,53382.0
2016-01-21 11:15:00,16.02,16.04,15.97,16.02,94363.0,14.2203,14.238,14.1759,14.2203,94363.0
2016-01-21 11:20:00,16.03,16.04,15.97,16.01,101927.0,14.2292,14.238,14.1759,14.2114,101927.0
2016-01-21 11:25:00,16.0,16.05,15.94,15.95,220493.0,14.2025,14.2469,14.1493,14.1581,220493.0
2016-01-21 11:30:00,15.95,16.01,15.92,15.97,111790.0,14.1581,14.2114,14.1315,14.1759,111790.0
2016-01-21 11:35:00,15.98,16.14,15.97,16.13,86454.0,14.1848,14.3268,14.1759,14.3179,86454.0
2016-01-21 11:40:00,16.13,16.16,16.09,16.15,222208.0,14.3179,14.3446,14.2824,14.3357,222208.0
2016-01-21 11:45:00,16.15,16.27,16.14,16.27,107427.0,14.3357,14.4422,14.3268,14.4422,107427.0
2016-01-21 11:50:00,16.27,16.3,16.24,16.24,172065.0,14.4422,14.4688,14.4156,14.4156,172065.0
2016-01-21 11:55:00,16.24,16.34,16.23,16.26,178732.0,14.4156,14.5043,14.4067,14.4333,178732.0
2016-01-21 12:00:00,16.27,16.33,16.27,16.3,100653.0,14.4422,14.4955,14.4422,14.4688,100653.0
2016-01-21 12:05:00,16.3,16.37,16.27,16.36,148087.0,14.4688,14.531,14.4422,14.5221,148087.0
2016-01-21 12:10:00,16.37,16.39,16.29,16.33,91789.0,14.531,14.5487,14.4599,14.4955,91789.0
2016-01-21 12:15:00,16.32,16.44,16.32,16.4,119458.0,14.4866,14.5931,14.4866,14.5576,119458.0
2016-01-21 12:20:00,16.4,16.4,16.26,16.27,104711.0,14.5576,14.5576,14.4333,14.4422,104711.0
2016-01-21 12:25:00,16.28,16.36,16.27,16.35,57056.0,14.4511,14.5221,14.4422,14.5132,57056.0
2016-01-21 12:30:00,16.35,16.43,16.35,16.39,209993.0,14.5132,14.5842,14.5132,14.5487,209993.0
2016-01-21 12:35:00,16.4,16.45,16.39,16.42,64657.0,14.5576,14.602,14.5487,14.5753,64657.0
2016-01-21 12:40:00,16.43,16.5,16.42,16.45,197299.0,14.5842,14.6464,14.5753,14.602,197299.0
2016-01-21 12:45:00,16.45,16.46,16.39,16.39,105753.0,14.602,14.6108,14.5487,14.5487,105753.0
2016-01-21 12:50:00,16.4,16.4,16.26,16.26,131751.0,14.5576,14.5576,14.4333,14.4333,131751.0
2016-01-21 12:55:00,16.25,16.25,16.2,16.21,100632.0,14.4244,14.4244,14.3801,14.3889,100632.0
2016-01-21 13:00:00,16.21,16.26,16.2,16.24,74173.0,14.3889,14.4333,14.3801,14.4156,74173.0
2016-01-21 13:05:00,16.25,16.29,16.24,16.28,76576.0,14.4244,14.4599,14.4156,14.4511,76576.0
2016-01-21 13:10:00,16.29,16.3,16.22,16.23,74778.0,14.4599,14.4688,14.3978,14.4067,74778.0
2016-01-21 13:15:00,16.22,16.24,16.17,16.18,99065.0,14.3978,14.4156,14.3534,14.3623,99065.0
2016-01-21 13:20:00,16.18,16.18,16.06,16.1,57764.0,14.3623,14.3623,14.2558,14.2913,57764.0
2016-01-21 13:25:00,16.11,16.12,16.07,16.09,61914.0,14.3002,14.309,14.2647,14.2824,61914.0
2016-01-21 13:30:00,16.08,16.12,16.03,16.03,124236.0,14.2735,14.309,14.2292,14.2292,124236.0
2016-01-21 13:35:00,16.04,16.14,16.03,16.14,70346.0,14.238,14.3268,14.2292,14.3268,70346.0
2016-01-21 13:40:00,16.13,16.16,16.11,16.11,81422.0,14.3179,14.3446,14.3002,14.3002,81422.0
2016-01-21 13:45:00,16.11,16.15,16.1,16.13,73788.0,14.3002,14.3357,14.2913,14.3179,73788.0
2016-01-21 13:50:00,16.13,16.14,16.02,16.05,72863.0,14.3179,14.3268,14.2203,14.2469,72863.0
2016-01-21 13:55:00,16.05,16.09,16.03,16.06,68556.0,14.2469,14.2824,14.2292,14.2558,68556.0
2016-01-21 14:00:00,16.07,16.09,15.99,16.03,57215.0,14.2647,14.2824,14.1936,14.2292,57215.0
2016-01-21 14:05:00,16.03,16.04,15.95,15.95,202472.0,14.2292,14.238,14.1581,14.1581,202472.0
2016-01-21 14:10:00,15.95,15.95,15.85,15.87,135621.0,14.1581,14.1581,14.0694,14.0871,135621.0
2016-01-21 14:15:00,15.87,15.89,15.81,15.84,153586.0,14.0871,14.1049,14.0339,14.0605,153586.0
2016-01-21 14:20:00,15.84,15.88,15.8,15.82,125573.0,14.0605,14.096,14.025,14.0427,125573.0
2016-01-21 14:25:00,15.83,15.88,15.77,15.87,122113.0,14.0516,14.096,13.9984,14.0871,122113.0
2016-01-21 14:30:00,15.88,15.94,15.86,15.87,152713.0,14.096,14.1493,14.0783,14.0871,152713.0
2016-01-21 14:35:00,15.87,15.94,15.87,15.9,95344.0,14.0871,14.1493,14.0871,14.1138,95344.0
2016-01-21 14:40:00,15.89,15.98,15.89,15.96,112127.0,14.1049,14.1848,14.1049,14.167,112127.0
2016-01-21 14:45:00,15.96,15.98,15.88,15.89,80180.0,14.167,14.1848,14.096,14.1049,80180.0
2016-01-21 14:50:00,15.88,15.97,15.88,15.96,158088.0,14.096,14.1759,14.096,14.167,158088.0
2016-01-21 14:55:00,15.96,16.06,15.95,16.05,178852.0,14.167,14.2558,14.1581,14.2469,178852.0
2016-01-21 15:00:00,16.05,16.06,15.94,15.95,139024.0,14.2469,14.2558,14.1493,14.1581,139024.0
2016-01-21 15:05:00,15.95,15.97,15.89,15.92,225867.0,14.1581,14.1759,14.1049,14.1315,225867.0
2016-01-21 15:10:00,15.92,16.01,15.9,16.0,123644.0,14.1315,14.2114,14.1138,14.2025,123644.0
2016-01-21 15:15:00,16.01,16.02,15.95,15.99,163159.0,14.2114,14.2203,14.1581,14.1936,163159.0
2016-01-21 15:20:00,15.98,16.03,15.96,16.02,145416.0,14.1848,14.2292,14.167,14.2203,145416.0
2016-01-21 15:25:00,16.03,16.04,15.98,15.99,154493.0,14.2292,14.238,14.1848,14.1936,154493.0
2016-01-21 15:30:00,15.99,16.07,15.98,16.05,157633.0,14.1936,14.2647,14.1848,14.2469,157633.0
2016-01-21 15:35:00,16.05,16.07,16.03,16.05,231568.0,14.2469,14.2647,14.2292,14.2469,231568.0
2016-01-21 15:40:00,16.04,16.07,16.02,16.06,255143.0,14.238,14.2647,14.2203,14.2558,255143.0
2016-01-21 15:45:00,16.05,16.06,16.0,16.0,242742.0,14.2469,14.2558,14.2025,14.2025,242742.0
2016-01-21 15:50:00,16.0,16.03,15.99,16.03,270509.0,14.2025,14.2292,14.1936,14.2292,270509.0
2016-01-21 15:55:00,16.03,16.05,15.99,15.99,505037.0,14.2292,14.2469,14.1936,14.1936,505037.0
2016-01-22 09:30:00,16.27,16.48,16.27,16.48,162074.0,14.4422,14.6286,14.4422,14.6286,162074.0
2016-01-22 09:35:00,16.47,16.67,16.42,16.64,201556.0,14.6197,14.7973,14.5753,14.7706,201556.0
2016-01-22 09:40:00,16.63,16.72,16.57,16.71,115319.0,14.7618,14.8416,14.7085,14.8328,115319.0
2016-01-22 09:45:00,16.71,16.73,16.57,16.68,196007.0,14.8328,14.8505,14.7085,14.8061,196007.0
2016-01-22 09:50:00,16.68,16.76,16.68,16.75,133658.0,14.8061,14.8771,14.8061,14.8683,133658.0
2016-01-22 09:55:00,16.75,16.91,16.74,16.91,163347.0,14.8683,15.0103,14.8594,15.0103,163347.0
2016-01-22 10:00:00,16.91,16.95,16.86,16.9,209213.0,15.0103,15.0458,14.9659,15.0014,209213.0
2016-01-22 10:05:00,16.9,16.96,16.9,16.91,150354.0,15.0014,15.0547,15.0014,15.0103,150354.0
2016-01-22 10:10:00,16.91,17.02,16.91,17.01,144694.0,15.0103,15.1079,15.0103,15.0991,144694.0
2016-01-22 10:15:00,17.01,17.01,16.89,16.9,258585.0,15.0991,15.0991,14.9925,15.0014,258585.0
2016-01-22 10:20:00,16.9,16.91,16.73,16.84,216720.0,15.0014,15.0103,14.8505,14.9482,216720.0
2016-01-22 10:25:00,16.84,16.85,16.64,16.69,156154.0,14.9482,14.957,14.7706,14.815,156154.0
2016-01-22 10:30:00,16.69,16.72,16.64,16.66,195637.0,14.815,14.8416,14.7706,14.7884,195637.0
2016-01-22 10:35:00,16.65,16.66,16.51,16.54,136244.0,14.7795,14.7884,14.6552,14.6819,136244.0
2016-01-22 10:40:00,16.54,16.54,16.42,16.43,153512.0,14.6819,14.6819,14.5753,14.5842,153512.0
2016-01-22 10:45:00,16.44,16.53,16.42,16.49,106594.0,14.5931,14.673,14.5753,14.6375,106594.0
2016-01-22 10:50:00,16.48,16.49,16.37,16.38,82481.0,14.6286,14.6375,14.531,14.5398,82481.0
2016-01-22 10:55:00,16.37,16.41,16.36,16.4,78179.0,14.531,14.5665,14.5221,14.5576,78179.0
2016-01-22 11:00:00,16.39,16.46,16.39,16.41,150431.0,14.5487,14.6108,14.5487,14.5665,150431.0
2016-01-22 11:05:00,16.41,16.43,16.37,16.37,172865.0,14.5665,14.5842,14.531,14.531,172865.0
2016-01-22 11:10:00,16.38,16.51,16.36,16.5,106365.0,14.5398,14.6552,14.5221,14.6464,106365.0
2016-01-22 11:15:00,16.5,16.59,16.46,16.55,99022.0,14.6464,14.7262,14.6108,14.6907,99022.0
2016-01-22 11:20:00,16.55,16.65,16.54,16.61,132619.0,14.6907,14.7795,14.6819,14.744,132619.0
2016-01-22 11:25:00,16.61,16.61,16.54,16.6,90416.0,14.744,14.744,14.6819,14.7351,90416.0
2016-01-22 11:30:00,16.59,16.6,16.53,16.54,76960.0,14.7262,14.7351,14.673,14.6819,76960.0
2016-01-22 11:35:00,16.53,16.56,16.51,16.53,85712.0,14.673,14.6996,14.6552,14.673,85712.0
2016-01-22 11:40:00,16.52,16.54,16.45,16.49,86811.0,14.6641,14.6819,14.602,14.6375,86811.0
2016-01-22 11:45:00,16.48,16.51,16.42,16.44,57973.0,14.6286,14.6552,14.5753,14.5931,57973.0
2016-01-22 11:50:00,16.44,16.46,16.39,16.4,64607.0,14.5931,14.6108,14.5487,14.5576,64607.0
2016-01-22 11:55:00,16.4,16.4,16.31,16.31,76388.0,14.5576,14.5576,14.4777,14.4777,76388.0
2016-01-22 12:00:00,16.31,16.34,16.29,16.32,66410.0,14.4777,14.5043,14.4599,14.4866,66410.0
2016-01-22 12:05:00,16.31,16.36,16.3,16.34,64950.0,14.4777,14.5221,14.4688,14.5043,64950.0
2016-01-22 12:10:00,16.34,16.39,16.29,16.36,52911.0,14.5043,14.5487,14.4599,14.5221,52911.0
2016-01-22 12:15:00,16.36,16.37,16.33,16.37,56824.0,14.5221,14.531,14.4955,14.531,56824.0
2016-01-22 12:20:00,16.37,16.4,16.36,16.39,46414.0,14.531,14.5576,14.5221,14.5487,46414.0
2016-01-22 12:25:00,16.39,16.4,16.32,16.37,58525.0,14.5487,14.5576,14.4866,14.531,58525.0
2016-01-22 12:30:00,16.36,16.44,16.35,16.44,70992.0,14.5221,14.5931,14.5132,14.5931,70992.0
2016-01-22 12:35:00,16.43,16.52,16.42,16.5,59245.0,14.5842,14.6641,14.5753,14.6464,59245.0
2016-01-22 12:40:00,16.51,16.54,16.46,16.46,68889.0,14.6552,14.6819,14.6108,14.6108,68889.0
2016-01-22 12:45:00,16.46,16.48,16.44,16.45,39626.0,14.6108,14.6286,14.5931,14.602,39626.0
2016-01-22 12:50:00,16.44,16.48,16.44,16.47,43111.0,14.5931,14.6286,14.5931,14.6197,43111.0
2016-01-22 12:55:00,16.47,16.52,16.46,16.52,36295.0,14.6197,14.6641,14.6108,14.6641,36295.0
2016-01-22 13:00:00,16.52,16.54,16.48,16.54,102087.0,14.6641,14.6819,14.6286,14.6819,102087.0
2016-01-22 13:05:00,16.54,16.54,16.42,16.43,52674.0,14.6819,14.6819,14.5753,14.5842,52674.0
2016-01-22 13:10:00,16.43,16.45,16.4,16.43,50460.0,14.5842,14.602,14.5576,14.5842,50460.0
2016-01-22 13:15:00,16.43,16.46,16.42,16.45,54088.0,14.5842,14.6108,14.5753,14.602,54088.0
2016-01-22 13:20:00,16.44,16.5,16.44,16.45,87229.0,14.5931,14.6464,14.5931,14.602,87229.0
2016-01-22 13:25:00,16.44,16.51,16.44,16.46,57570.0,14.5931,14.6552,14.5931,14.6108,57570.0
2016-01-22 13:30:00,16.46,16.49,16.45,16.46,32186.0,14.6108,14.6375,14.602,14.6108,32186.0
2016-01-22 13:35:00,16.46,16.49,16.46,16.48,42675.0,14.6108,14.6375,14.6108,14.6286,42675.0
2016-01-22 13:40:00,16.49,16.57,16.49,16.57,76864.0,14.6375,14.7085,14.6375,14.7085,76864.0
2016-01-22 13:45:00,16.56,16.62,16.54,16.6,58861.0,14.6996,14.7529,14.6819,14.7351,58861.0
2016-01-22 13:50:00,16.61,16.63,16.58,16.63,62139.0,14.744,14.7618,14.7174,14.7618,62139.0
2016-01-22 13:55:00,16.63,16.68,16.6,16.68,94609.0,14.7618,14.8061,14.7351,14.8061,94609.0
2016-01-22 14:00:00,16.67,16.68,16.54,16.55,86174.0,14.7973,14.8061,14.6819,14.6907,86174.0
2016-01-22 14:05:00,16.55,16.6,16.52,16.6,62238.0,14.6907,14.7351,14.6641,14.7351,62238.0
2016-01-22 14:10:00,16.6,16.64,16.58,16.62,71191.0,14.7351,14.7706,14.7174,14.7529,71191.0
2016-01-22 14:15:00,16.63,16.64,16.56,16.58,79811.0,14.7618,14.7706,14.6996,14.7174,79811.0
2016-01-22 14:20:00,16.58,16.61,16.52,16.55,92126.0,14.7174,14.744,14.6641,14.6907,92126.0
2016-01-22 14:25:00,16.54,16.56,16.52,16.52,68559.0,14.6819,14.6996,14.6641,14.6641,68559.0
2016-01-22 14:30:00,16.52,16.55,16.48,16.54,56056.0,14.6641,14.6907,14.6286,14.6819,56056.0
2016-01-22 14:35:00,16.54,16.54,16.47,16.48,130744.0,14.6819,14.6819,14.6197,14.6286,130744.0
2016-01-22 14:40:00,16.48,16.49,16.46,16.47,133451.0,14.6286,14.6375,14.6108,14.6197,133451.0
2016-01-22 14:45:00,16.48,16.49,16.47,16.47,72579.0,14.6286,14.6375,14.6197,14.6197,72579.0
2016-01-22 14:50:00,16.48,16.49,16.43,16.48,88885.0,14.6286,14.6375,14.5842,14.6286,88885.0
2016-01-22 14:55:00,16.48,16.49,16.44,16.47,73139.0,14.6286,14.6375,14.5931,14.6197,73139.0
2016-01-22 15:00:00,16.48,16.5,16.47,16.5,74346.0,14.6286,14.6464,14.6197,14.6464,74346.0
2016-01-22 15:05:00,16.5,16.5,16.46,16.47,213892.0,14.6464,14.6464,14.6108,14.6197,213892.0
2016-01-22 15:10:00,16.47,16.49,16.44,16.48,125168.0,14.6197,14.6375,14.5931,14.6286,125168.0
2016-01-22 15:15:00,16.49,16.52,16.47,16.51,83378.0,14.6375,14.6641,14.6197,14.6552,83378.0
2016-01-22 15:20:00,16.51,16.54,16.51,16.53,82695.0,14.6552,14.6819,14.6552,14.673,82695.0
2016-01-22 15:25:00,16.53,16.57,16.52,16.57,106852.0,14.673,14.7085,14.6641,14.7085,106852.0
2016-01-22 15:30:00,16.56,16.57,16.52,16.57,173671.0,14.6996,14.7085,14.6641,14.7085,173671.0
2016-01-22 15:35:00,16.57,16.58,16.56,16.57,131068.0,14.7085,14.7174,14.6996,14.7085,131068.0
2016-01-22 15:40:00,16.58,16.63,16.57,16.63,156653.0,14.7174,14.7618,14.7085,14.7618,156653.0
2016-01-22 15:45:00,16.63,16.63,16.59,16.62,228984.0,14.7618,14.7618,14.7262,14.7529,228984.0
2016-01-22 15:50:00,16.62,16.62,16.59,16.61,248677.0,14.7529,14.7529,14.7262,14.744,248677.0
2016-01-22 15:55:00,16.61,16.61,16.58,16.6,457032.0,14.744,14.744,14.7174,14.7351,457032.0
2016-01-25 09:30:00,16.55,16.78,16.34,16.36,110392.0,14.6907,14.8949,14.5043,14.5221,110392.0
2016-01-25 09:35:00,16.37,16.39,16.25,16.31,116092.0,14.531,14.5487,14.4244,14.4777,116092.0
2016-01-25 09:40:00,16.3,16.33,16.18,16.2,109412.0,14.4688,14.4955,14.3623,14.3801,109412.0
2016-01-25 09:45:00,16.2,16.2,16.04,16.16,156774.0,14.3801,14.3801,14.238,14.3446,156774.0
2016-01-25 09:50:00,16.16,16.26,16.13,16.25,84761.0,14.3446,14.4333,14.3179,14.4244,84761.0
2016-01-25 09:55:00,16.25,16.3,16.23,16.3,73616.0,14.4244,14.4688,14.4067,14.4688,73616.0
2016-01-25 10:00:00,16.3,16.4,16.23,16.4,218871.0,14.4688,14.5576,14.4067,14.5576,218871.0
2016-01-25 10:05:00,16.39,16.45,16.37,16.37,173659.0,14.5487,14.602,14.531,14.531,173659.0
2016-01-25 10:10:00,16.37,16.37,16.16,16.21,71764.0,14.531,14.531,14.3446,14.3889,71764.0
2016-01-25 10:15:00,16.19,16.34,16.15,16.24,101576.0,14.3712,14.5043,14.3357,14.4156,101576.0
2016-01-25 10:20:00,16.24,16.25,16.19,16.23,80138.0,14.4156,14.4244,14.3712,14.4067,80138.0
2016-01-25 10:25:00,16.24,16.24,16.11,16.15,65945.0,14.4156,14.4156,14.3002,14.3357,65945.0
2016-01-25 10:30:00,16.15,16.17,16.07,16.08,113923.0,14.3357,14.3534,14.2647,14.2735,113923.0
2016-01-25 10:35:00,16.07,16.07,15.97,15.98,150988.0,14.2647,14.2647,14.1759,14.1848,150988.0
2016-01-25 10:40:00,15.99,16.0,15.88,15.98,101268.0,14.1936,14.2025,14.096,14.1848,101268.0
2016-01-25 10:45:00,15.98,16.05,15.93,16.01,62454.0,14.1848,14.2469,14.1404,14.2114,62454.0
2016-01-25 10:50:00,16.02,16.08,15.99,16.06,79464.0,14.2203,14.2735,14.1936,14.2558,79464.0
2016-01-25 10:55:00,16.05,16.13,16.05,16.08,115395.0,14.2469,14.3179,14.2469,14.2735,115395.0
2016-01-25 11:00:00,16.07,16.07,16.03,16.05,121635.0,14.2647,14.2647,14.2292,14.2469,121635.0
2016-01-25 11:05:00,16.05,16.07,15.99,16.02,89891.0,14.2469,14.2647,14.1936,14.2203,89891.0
2016-01-25 11:10:00,16.01,16.04,15.97,16.04,72322.0,14.2114,14.238,14.1759,14.238,72322.0
2016-01-25 11:15:00,16.03,16.13,16.02,16.13,68100.0,14.2292,14.3179,14.2203,14.3179,68100.0
2016-01-25 11:20:00,16.13,16.19,16.11,16.18,81679.0,14.3179,14.3712,14.3002,14.3623,81679.0
2016-01-25 11:25:00,16.18,16.26,16.15,16.25,60910.0,14.3623,14.4333,14.3357,14.4244,60910.0
2016-01-25 11:30:00,16.25,16.26,16.08,16.08,64216.0,14.4244,14.4333,14.2735,14.2735,64216.0
2016-01-25 11:35:00,16.09,16.12,16.04,16.05,77095.0,14.2824,14.309,14.238,14.2469,77095.0
2016-01-25 11:40:00,16.05,16.06,15.94,15.94,92302.0,14.2469,14.2558,14.1493,14.1493,92302.0
2016-01-25 11:45:00,15.94,16.07,15.93,16.07,38839.0,14.1493,14.2647,14.1404,14.2647,38839.0
2016-01-25 11:50:00,16.07,16.14,16.05,16.11,54753.0,14.2647,14.3268,14.2469,14.3002,54753.0
2016-01-25 11:55:00,16.11,16.12,16.07,16.08,29729.0,14.3002,14.309,14.2647,14.2735,29729.0
2016-01-25 12:00:00,16.08,16.11,16.06,16.06,42164.0,14.2735,14.3002,14.2558,14.2558,42164.0
2016-01-25 12:05:00,16.07,16.12,16.05,16.12,56011.0,14.2647,14.309,14.2469,14.309,56011.0
2016-01-25 12:10:00,16.12,16.14,16.1,16.13,62944.0,14.309,14.3268,14.2913,14.3179,62944.0
2016-01-25 12:15:00,16.13,16.2,16.12,16.16,86701.0,14.3179,14.3801,14.309,14.3446,86701.0
2016-01-25 12:20:00,16.16,16.2,16.15,16.18,34994.0,14.3446,14.3801,14.3357,14.3623,34994.0
2016-01-25 12:25:00,16.18,16.19,16.13,16.13,40381.0,14.3623,14.3712,14.3179,14.3179,40381.0
2016-01-25 12:30:00,16.13,16.16,16.11,16.14,47669.0,14.3179,14.3446,14.3002,14.3268,47669.0
2016-01-25 12:35:00,16.13,16.15,16.11,16.14,31014.0,14.3179,14.3357,14.3002,14.3268,31014.0
2016-01-25 12:40:00,16.14,16.18,16.11,16.12,49552.0,14.3268,14.3623,14.3002,14.309,49552.0
2016-01-25 12:45:00,16.13,16.13,16.01,16.02,101043.0,14.3179,14.3179,14.2114,14.2203,101043.0
2016-01-25 12:50:00,16.01,16.01,15.95,15.95,63402.0,14.2114,14.2114,14.1581,14.1581,63402.0
2016-01-25 12:55:00,15.95,15.99,15.95,15.98,40494.0,14.1581,14.1936,14.1581,14.1848,40494.0
2016-01-25 13:00:00,15.98,16.05,15.97,16.05,41079.0,14.1848,14.2469,14.1759,14.2469,41079.0
2016-01-25 13:05:00,16.05,16.06,16.01,16.03,53418.0,14.2469,14.2558,14.2114,14.2292,53418.0
2016-01-25 13:10:00,16.03,16.04,15.99,16.04,39352.0,14.2292,14.238,14.1936,14.238,39352.0
2016-01-25 13:15:00,16.03,16.1,16.0,16.09,58389.0,14.2292,14.2913,14.2025,14.2824,58389.0
2016-01-25 13:20:00,16.08,16.13,16.08,16.13,51004.0,14.2735,14.3179,14.2735,14.3179,51004.0
2016-01-25 13:25:00,16.13,16.16,16.11,16.15,68272.0,14.3179,14.3446,14.3002,14.3357,68272.0
2016-01-25 13:30:00,16.14,16.16,16.06,16.06,43596.0,14.3268,14.3446,14.2558,14.2558,43596.0
2016-01-25 13:35:00,16.06,16.08,16.05,16.06,41911.0,14.2558,14.2735,14.2469,14.2558,41911.0
2016-01-25 13:40:00,16.05,16.09,16.04,16.08,26013.0,14.2469,14.2824,14.238,14.2735,26013.0
2016-01-25 13:45:00,16.08,16.11,16.01,16.02,51367.0,14.2735,14.3002,14.2114,14.2203,51367.0
2016-01-25 13:50:00,16.02,16.03,15.98,15.99,77270.0,14.2203,14.2292,14.1848,14.1936,77270.0
2016-01-25 13:55:00,15.99,16.0,15.96,15.97,51593.0,14.1936,14.2025,14.167,14.1759,51593.0
2016-01-25 14:00:00,15.97,16.01,15.96,16.0,43301.0,14.1759,14.2114,14.167,14.2025,43301.0
2016-01-25 14:05:00,16.0,16.04,15.99,16.04,45354.0,14.2025,14.238,14.1936,14.238,45354.0
2016-01-25 14:10:00,16.03,16.08,16.02,16.07,69871.0,14.2292,14.2735,14.2203,14.2647,69871.0
2016-01-25 14:15:00,16.07,16.1,16.06,16.07,54442.0,14.2647,14.2913,14.2558,14.2647,54442.0
2016-01-25 14:20:00,16.07,16.08,16.04,16.04,84476.0,14.2647,14.2735,14.238,14.238,84476.0
2016-01-25 14:25:00,16.03,16.05,16.0,16.05,70176.0,14.2292,14.2469,14.2025,14.2469,70176.0
2016-01-25 14:30:00,16.05,16.05,15.97,16.0,64031.0,14.2469,14.2469,14.1759,14.2025,64031.0
2016-01-25 14:35:00,16.0,16.01,15.97,15.99,100095.0,14.2025,14.2114,14.1759,14.1936,100095.0
2016-01-25 14:40:00,15.99,15.99,15.95,15.97,113596.0,14.1936,14.1936,14.1581,14.1759,113596.0
2016-01-25 14:45:00,15.96,15.99,15.94,15.98,105497.0,14.167,14.1936,14.1493,14.1848,105497.0
2016-01-25 14:50:00,15.98,16.01,15.96,16.0,63638.0,14.1848,14.2114,14.167,14.2025,63638.0
2016-01-25 14:55:00,16.01,16.09,16.0,16.08,242542.0,14.2114,14.2824,14.2025,14.2735,242542.0
2016-01-25 15:00:00,16.08,16.14,16.08,16.12,184548.0,14.2735,14.3268,14.2735,14.309,184548.0
2016-01-25 15:05:00,16.11,16.12,16.05,16.05,367310.0,14.3002,14.309,14.2469,14.2469,367310.0
2016-01-25 15:10:00,16.04,16.07,15.96,15.99,243440.0,14.238,14.2647,14.167,14.1936,243440.0
2016-01-25 15:15:00,15.99,16.01,15.97,15.98,170198.0,14.1936,14.2114,14.1759,14.1848,170198.0
2016-01-25 15:20:00,15.98,15.98,15.86,15.88,202509.0,14.1848,14.1848,14.0783,14.096,202509.0
2016-01-25 15:25:00,15.88,15.94,15.87,15.9,223615.0,14.096,14.1493,14.0871,14.1138,223615.0
2016-01-25 15:30:00,15.89,15.93,15.88,15.89,232722.0,14.1049,14.1404,14.096,14.1049,232722.0
2016-01-25 15:35:00,15.9,15.9,15.82,15.84,376285.0,14.1138,14.1138,14.0427,14.0605,376285.0
2016-01-25 15:40:00,15.84,15.9,15.82,15.87,283328.0,14.0605,14.1138,14.0427,14.0871,283328.0
2016-01-25 15:45:00,15.87,15.91,15.87,15.91,337024.0,14.0871,14.1226,14.0871,14.1226,337024.0
2016-01-25 15:50:00,15.91,15.91,15.87,15.89,361461.0,14.1226,14.1226,14.0871,14.1049,361461.0
2016-01-25 15:55:00,15.89,15.91,15.85,15.9,699421.0,14.1049,14.1226,14.0694,14.1138,699421.0
2016-01-26 09:30:00,16.0,16.17,16.0,16.11,67284.0,14.2025,14.3534,14.2025,14.3002,67284.0
2016-01-26 09:35:00,16.1,16.11,15.93,15.94,73949.0,14.2913,14.3002,14.1404,14.1493,73949.0
2016-01-26 09:40:00,15.95,15.99,15.82,15.91,70993.0,14.1581,14.1936,14.0427,14.1226,70993.0
2016-01-26 09:45:00,15.91,15.93,15.69,15.69,177767.0,14.1226,14.1404,13.9274,13.9274,177767.0
2016-01-26 09:50:00,15.69,15.73,15.58,15.62,217061.0,13.9274,13.9629,13.8297,13.8652,217061.0
2016-01-26 09:55:00,15.63,15.69,15.59,15.65,300587.0,13.8741,13.9274,13.8386,13.8918,300587.0
2016-01-26 10:00:00,15.65,15.84,15.65,15.83,85176.0,13.8918,14.0605,13.8918,14.0516,85176.0
2016-01-26 10:05:00,15.84,15.91,15.79,15.87,73172.0,14.0605,14.1226,14.0161,14.0871,73172.0
2016-01-26 10:10:00,15.88,15.96,15.88,15.94,58575.0,14.096,14.167,14.096,14.1493,58575.0
2016-01-26 10:15:00,15.94,16.01,15.94,15.97,58283.0,14.1493,14.2114,14.1493,14.1759,58283.0
2016-01-26 10:20:00,15.97,15.98,15.92,15.97,52438.0,14.1759,14.1848,14.1315,14.1759,52438.0
2016-01-26 10:25:00,15.98,16.01,15.96,15.99,110874.0,14.1848,14.2114,14.167,14.1936,110874.0
2016-01-26 10:30:00,15.99,16.04,15.99,16.03,103141.0,14.1936,14.238,14.1936,14.2292,103141.0
2016-01-26 10:35:00,16.02,16.12,16.01,16.08,46475.0,14.2203,14.309,14.2114,14.2735,46475.0
2016-01-26 10:40:00,16.08,16.14,16.06,16.11,170455.0,14.2735,14.3268,14.2558,14.3002,170455.0
2016-01-26 10:45:00,16.11,16.12,16.04,16.05,74510.0,14.3002,14.309,14.238,14.2469,74510.0
2016-01-26 10:50:00,16.05,16.07,16.03,16.06,79892.0,14.2469,14.2647,14.2292,14.2558,79892.0
2016-01-26 10:55:00,16.06,16.08,16.03,16.05,59122.0,14.2558,14.2735,14.2292,14.2469,59122.0
2016-01-26 11:00:00,16.05,16.18,16.04,16.18,143515.0,14.2469,14.3623,14.238,14.3623,143515.0
2016-01-26 11:05:00,16.18,16.19,16.14,16.18,127533.0,14.3623,14.3712,14.3268,14.3623,127533.0
2016-01-26 11:10:00,16.17,16.28,16.17,16.27,185261.0,14.3534,14.4511,14.3534,14.4422,185261.0
2016-01-26 11:15:00,16.27,16.29,16.22,16.28,79002.0,14.4422,14.4599,14.3978,14.4511,79002.0
2016-01-26 11:20:00,16.27,16.29,16.22,16.25,42342.0,14.4422,14.4599,14.3978,14.4244,42342.0
2016-01-26 11:25:00,16.25,16.29,16.23,16.27,39144.0,14.4244,14.4599,14.4067,14.4422,39144.0
2016-01-26 11:30:00,16.27,16.28,16.21,16.22,143438.0,14.4422,14.4511,14.3889,14.3978,143438.0
2016-01-26 11:35:00,16.22,16.28,16.21,16.28,82366.0,14.3978,14.4511,14.3889,14.4511,82366.0
2016-01-26 11:40:00,16.27,16.32,16.26,16.31,112700.0,14.4422,14.4866,14.4333,14.4777,112700.0
2016-01-26 11:45:00,16.3,16.31,16.28,16.31,54084.0,14.4688,14.4777,14.4511,14.4777,54084.0
2016-01-26 11:50:00,16.31,16.35,16.3,16.33,95729.0,14.4777,14.5132,14.4688,14.4955,95729.0
2016-01-26 11:55:00,16.33,16.34,16.3,16.33,44240.0,14.4955,14.5043,14.4688,14.4955,44240.0
2016-01-26 12:00:00,16.34,16.42,16.33,16.4,133345.0,14.5043,14.5753,14.4955,14.5576,133345.0
2016-01-26 12:05:00,16.39,16.43,16.35,16.35,104333.0,14.5487,14.5842,14.5132,14.5132,104333.0
2016-01-26 12:10:00,16.36,16.44,16.34,16.43,110243.0,14.5221,14.5931,14.5043,14.5842,110243.0
2016-01-26 12:15:00,16.43,16.46,16.42,16.42,95924.0,14.5842,14.6108,14.5753,14.5753,95924.0
2016-01-26 12:20:00,16.42,16.44,16.38,16.4,73639.0,14.5753,14.5931,14.5398,14.5576,73639.0
2016-01-26 12:25:00,16.4,16.44,16.4,16.44,51597.0,14.5576,14.5931,14.5576,14.5931,51597.0
2016-01-26 12:30:00,16.44,16.46,16.42,16.43,98199.0,14.5931,14.6108,14.5753,14.5842,98199.0
2016-01-26 12:35:00,16.42,16.47,16.42,16.44,79410.0,14.5753,14.6197,14.5753,14.5931,79410.0
2016-01-26 12:40:00,16.45,16.48,16.4,16.41,76455.0,14.602,14.6286,14.5576,14.5665,76455.0
2016-01-26 12:45:00,16.4,16.4,16.34,16.35,33003.0,14.5576,14.5576,14.5043,14.5132,33003.0
2016-01-26 12:50:00,16.35,16.37,16.3,16.31,130677.0,14.5132,14.531,14.4688,14.4777,130677.0
2016-01-26 12:55:00,16.3,16.31,16.26,16.26,43445.0,14.4688,14.4777,14.4333,14.4333,43445.0
2016-01-26 13:00:00,16.27,16.33,16.26,16.31,54384.0,14.4422,14.4955,14.4333,14.4777,54384.0
2016-01-26 13:05:00,16.3,16.31,16.26,16.29,55527.0,14.4688,14.4777,14.4333,14.4599,55527.0
2016-01-26 13:10:00,16.28,16.31,16.27,16.29,24294.0,14.4511,14.4777,14.4422,14.4599,24294.0
2016-01-26 13:15:00,16.29,16.33,16.28,16.3,27575.0,14.4599,14.4955,14.4511,14.4688,27575.0
2016-01-26 13:20:00,16.3,16.3,16.26,16.3,49039.0,14.4688,14.4688,14.4333,14.4688,49039.0
2016-01-26 13:25:00,16.3,16.38,16.29,16.34,115251.0,14.4688,14.5398,14.4599,14.5043,115251.0
2016-01-26 13:30:00,16.34,16.35,16.32,16.32,31026.0,14.5043,14.5132,14.4866,14.4866,31026.0
2016-01-26 13:35:00,16.32,16.33,16.3,16.32,20288.0,14.4866,14.4955,14.4688,14.4866,20288.0
2016-01-26 13:40:00,16.33,16.35,16.3,16.3,76316.0,14.4955,14.5132,14.4688,14.4688,76316.0
2016-01-26 13:45:00,16.3,16.33,16.29,16.33,53612.0,14.4688,14.4955,14.4599,14.4955,53612.0
2016-01-26 13:50:00,16.33,16.35,16.3,16.3,40440.0,14.4955,14.5132,14.4688,14.4688,40440.0
2016-01-26 13:55:00,16.31,16.31,16.3,16.31,7811.0,14.4777,14.4777,14.4688,14.4777,7811.0
2016-01-26 14:00:00,16.31,16.32,16.27,16.27,46407.0,14.4777,14.4866,14.4422,14.4422,46407.0
2016-01-26 14:05:00,16.27,16.29,16.25,16.26,41503.0,14.4422,14.4599,14.4244,14.4333,41503.0
2016-01-26 14:10:00,16.26,16.31,16.25,16.28,73584.0,14.4333,14.4777,14.4244,14.4511,73584.0
2016-01-26 14:15:00,16.27,16.33,16.27,16.32,78861.0,14.4422,14.4955,14.4422,14.4866,78861.0
2016-01-26 14:20:00,16.31,16.36,16.31,16.34,30427.0,14.4777,14.5221,14.4777,14.5043,30427.0
2016-01-26 14:25:00,16.33,16.34,16.3,16.31,59069.0,14.4955,14.5043,14.4688,14.4777,59069.0
2016-01-26 14:30:00,16.31,16.35,16.31,16.32,33020.0,14.4777,14.5132,14.4777,14.4866,33020.0
2016-01-26 14:35:00,16.32,16.33,16.3,16.32,108731.0,14.4866,14.4955,14.4688,14.4866,108731.0
2016-01-26 14:40:00,16.32,16.38,16.31,16.38,91498.0,14.4866,14.5398,14.4777,14.5398,91498.0
2016-01-26 14:45:00,16.37,16.37,16.32,16.34,77677.0,14.531,14.531,14.4866,14.5043,77677.0
2016-01-26 14:50:00,16.34,16.36,16.33,16.36,57233.0,14.5043,14.5221,14.4955,14.5221,57233.0
2016-01-26 14:55:00,16.36,16.37,16.32,16.32,43487.0,14.5221,14.531,14.4866,14.4866,43487.0
2016-01-26 15:00:00,16.32,16.33,16.27,16.27,72091.0,14.4866,14.4955,14.4422,14.4422,72091.0
2016-01-26 15:05:00,16.27,16.31,16.25,16.29,45650.0,14.4422,14.4777,14.4244,14.4599,45650.0
2016-01-26 15:10:00,16.29,16.31,16.26,16.3,76922.0,14.4599,14.4777,14.4333,14.4688,76922.0
2016-01-26 15:15:00,16.3,16.31,16.24,16.25,63768.0,14.4688,14.4777,14.4156,14.4244,63768.0
2016-01-26 15:20:00,16.25,16.3,16.25,16.27,90647.0,14.4244,14.4688,14.4244,14.4422,90647.0
2016-01-26 15:25:00,16.26,16.29,16.25,16.26,87718.0,14.4333,14.4599,14.4244,14.4333,87718.0
2016-01-26 15:30:00,16.27,16.28,16.23,16.25,118784.0,14.4422,14.4511,14.4067,14.4244,118784.0
2016-01-26 15:35:00,16.25,16.3,16.24,16.28,202968.0,14.4244,14.4688,14.4156,14.4511,202968.0
2016-01-26 15:40:00,16.29,16.34,16.28,16.32,177254.0,14.4599,14.5043,14.4511,14.4866,177254.0
2016-01-26 15:45:00,16.32,16.35,16.3,16.35,279526.0,14.4866,14.5132,14.4688,14.5132,279526.0
2016-01-26 15:50:00,16.35,16.36,16.31,16.36,216163.0,14.5132,14.5221,14.4777,14.5221,216163.0
2016-01-26 15:55:00,16.35,16.36,16.32,16.34,470869.0,14.5132,14.5221,14.4866,14.5043,470869.0
2016-01-27 09:30:00,16.31,16.33,16.17,16.22,101101.0,14.4777,14.4955,14.3534,14.3978,101101.0
2016-01-27 09:35:00,16.23,16.36,16.23,16.3,39034.0,14.4067,14.5221,14.4067,14.4688,39034.0
2016-01-27 09:40:00,16.3,16.35,16.25,16.34,33801.0,14.4688,14.5132,14.4244,14.5043,33801.0
2016-01-27 09:45:00,16.34,16.41,16.32,16.33,45201.0,14.5043,14.5665,14.4866,14.4955,45201.0
2016-01-27 09:50:00,16.32,16.32,16.23,16.29,60055.0,14.4866,14.4866,14.4067,14.4599,60055.0
2016-01-27 09:55:00,16.29,16.31,16.25,16.27,26541.0,14.4599,14.4777,14.4244,14.4422,26541.0
2016-01-27 10:00:00,16.27,16.43,16.24,16.24,360081.0,14.4422,14.5842,14.4156,14.4156,360081.0
2016-01-27 10:05:00,16.24,16.34,16.24,16.28,186924.0,14.4156,14.5043,14.4156,14.4511,186924.0
2016-01-27 10:10:00,16.27,16.29,16.2,16.25,221407.0,14.4422,14.4599,14.3801,14.4244,221407.0
2016-01-27 10:15:00,16.24,16.31,16.2,16.3,96047.0,14.4156,14.4777,14.3801,14.4688,96047.0
2016-01-27 10:20:00,16.3,16.37,16.3,16.36,50819.0,14.4688,14.531,14.4688,14.5221,50819.0
2016-01-27 10:25:00,16.36,16.38,16.34,16.35,29755.0,14.5221,14.5398,14.5043,14.5132,29755.0
2016-01-27 10:30:00,16.35,16.38,16.26,16.3,91895.0,14.5132,14.5398,14.4333,14.4688,91895.0
2016-01-27 10:35:00,16.31,16.4,16.31,16.39,47456.0,14.4777,14.5576,14.4777,14.5487,47456.0
2016-01-27 10:40:00,16.39,16.41,16.37,16.4,44719.0,14.5487,14.5665,14.531,14.5576,44719.0
2016-01-27 10:45:00,16.4,16.41,16.33,16.33,33728.0,14.5576,14.5665,14.4955,14.4955,33728.0
2016-01-27 10:50:00,16.34,16.36,16.3,16.33,47452.0,14.5043,14.5221,14.4688,14.4955,47452.0
2016-01-27 10:55:00,16.32,16.34,16.29,16.33,28638.0,14.4866,14.5043,14.4599,14.4955,28638.0
2016-01-27 11:00:00,16.34,16.36,16.31,16.36,42766.0,14.5043,14.5221,14.4777,14.5221,42766.0
2016-01-27 11:05:00,16.36,16.41,16.35,16.4,34179.0,14.5221,14.5665,14.5132,14.5576,34179.0
2016-01-27 11:10:00,16.39,16.4,16.35,16.38,40616.0,14.5487,14.5576,14.5132,14.5398,40616.0
2016-01-27 11:15:00,16.37,16.41,16.34,16.4,45694.0,14.531,14.5665,14.5043,14.5576,45694.0
2016-01-27 11:20:00,16.4,16.47,16.39,16.44,29590.0,14.5576,14.6197,14.5487,14.5931,29590.0
2016-01-27 11:25:00,16.44,16.48,16.42,16.46,30152.0,14.5931,14.6286,14.5753,14.6108,30152.0
2016-01-27 11:30:00,16.46,16.5,16.45,16.48,42860.0,14.6108,14.6464,14.602,14.6286,42860.0
2016-01-27 11:35:00,16.49,16.49,16.43,16.44,398906.0,14.6375,14.6375,14.5842,14.5931,398906.0
2016-01-27 11:40:00,16.43,16.44,16.37,16.43,79006.0,14.5842,14.5931,14.531,14.5842,79006.0
2016-01-27 11:45:00,16.42,16.44,16.35,16.35,89370.0,14.5753,14.5931,14.5132,14.5132,89370.0
2016-01-27 11:50:00,16.34,16.35,16.29,16.3,45125.0,14.5043,14.5132,14.4599,14.4688,45125.0
2016-01-27 11:55:00,16.31,16.32,16.28,16.29,56679.0,14.4777,14.4866,14.4511,14.4599,56679.0
2016-01-27 12:00:00,16.29,16.33,16.28,16.3,107594.0,14.4599,14.4955,14.4511,14.4688,107594.0
2016-01-27 12:05:00,16.3,16.32,16.28,16.28,234094.0,14.4688,14.4866,14.4511,14.4511,234094.0
2016-01-27 12:10:00,16.28,16.33,16.27,16.33,43333.0,14.4511,14.4955,14.4422,14.4955,43333.0
2016-01-27 12:15:00,16.33,16.37,16.32,16.36,28307.0,14.4955,14.531,14.4866,14.5221,28307.0
2016-01-27 12:20:00,16.37,16.37,16.28,16.28,149705.0,14.531,14.531,14.4511,14.4511,149705.0
2016-01-27 12:25:00,16.29,16.31,16.22,16.22,77823.0,14.4599,14.4777,14.3978,14.3978,77823.0
2016-01-27 12:30:00,16.23,16.24,16.2,16.2,43149.0,14.4067,14.4156,14.3801,14.3801,43149.0
2016-01-27 12:35:00,16.21,16.21,16.17,16.2,135205.0,14.3889,14.3889,14.3534,14.3801,135205.0
2016-01-27 12:40:00,16.2,16.21,16.15,16.18,67884.0,14.3801,14.3889,14.3357,14.3623,67884.0
2016-01-27 12:45:00,16.17,16.19,16.15,16.17,37631.0,14.3534,14.3712,14.3357,14.3534,37631.0
2016-01-27 12:50:00,16.18,16.18,16.15,16.16,25868.0,14.3623,14.3623,14.3357,14.3446,25868.0
2016-01-27 12:55:00,16.15,16.17,16.08,16.09,141339.0,14.3357,14.3534,14.2735,14.2824,141339.0
2016-01-27 13:00:00,16.09,16.1,16.05,16.06,88692.0,14.2824,14.2913,14.2469,14.2558,88692.0
2016-01-27 13:05:00,16.06,16.14,16.05,16.14,47823.0,14.2558,14.3268,14.2469,14.3268,47823.0
2016-01-27 13:10:00,16.14,16.18,16.1,16.1,61483.0,14.3268,14.3623,14.2913,14.2913,61483.0
2016-01-27 13:15:00,16.09,16.11,16.06,16.07,38430.0,14.2824,14.3002,14.2558,14.2647,38430.0
2016-01-27 13:20:00,16.07,16.08,16.03,16.07,133226.0,14.2647,14.2735,14.2292,14.2647,133226.0
2016-01-27 13:25:00,16.07,16.09,16.05,16.05,23061.0,14.2647,14.2824,14.2469,14.2469,23061.0
2016-01-27 13:30:00,16.05,16.13,16.05,16.1,54880.0,14.2469,14.3179,14.2469,14.2913,54880.0
2016-01-27 13:35:00,16.11,16.14,16.1,16.14,31443.0,14.3002,14.3268,14.2913,14.3268,31443.0
2016-01-27 13:40:00,16.14,16.16,16.11,16.16,49087.0,14.3268,14.3446,14.3002,14.3446,49087.0
2016-01-27 13:45:00,16.16,16.19,16.1,16.11,40870.0,14.3446,14.3712,14.2913,14.3002,40870.0
2016-01-27 13:50:00,16.11,16.17,16.08,16.09,78819.0,14.3002,14.3534,14.2735,14.2824,78819.0
2016-01-27 13:55:00,16.09,16.19,16.09,16.17,27497.0,14.2824,14.3712,14.2824,14.3534,27497.0
2016-01-27 14:00:00,16.18,16.33,16.15,16.2,208241.0,14.3623,14.4955,14.3357,14.3801,208241.0
2016-01-27 14:05:00,16.19,16.2,16.08,16.08,121617.0,14.3712,14.3801,14.2735,14.2735,121617.0
2016-01-27 14:10:00,16.08,16.15,16.06,16.1,116036.0,14.2735,14.3357,14.2558,14.2913,116036.0
2016-01-27 14:15:00,16.1,16.23,16.1,16.2,111224.0,14.2913,14.4067,14.2913,14.3801,111224.0
2016-01-27 14:20:00,16.2,16.29,16.17,16.18,80732.0,14.3801,14.4599,14.3534,14.3623,80732.0
2016-01-27 14:25:00,16.18,16.22,16.15,16.21,63584.0,14.3623,14.3978,14.3357,14.3889,63584.0
2016-01-27 14:30:00,16.2,16.23,16.17,16.22,118695.0,14.3801,14.4067,14.3534,14.3978,118695.0
2016-01-27 14:35:00,16.23,16.24,16.06,16.06,101933.0,14.4067,14.4156,14.2558,14.2558,101933.0
2016-01-27 14:40:00,16.07,16.15,16.04,16.14,71762.0,14.2647,14.3357,14.238,14.3268,71762.0
2016-01-27 14:45:00,16.15,16.21,16.1,16.2,156845.0,14.3357,14.3889,14.2913,14.3801,156845.0
2016-01-27 14:50:00,16.2,16.26,16.19,16.2,224576.0,14.3801,14.4333,14.3712,14.3801,224576.0
2016-01-27 14:55:00,16.19,16.21,16.08,16.11,61537.0,14.3712,14.3889,14.2735,14.3002,61537.0
2016-01-27 15:00:00,16.11,16.11,16.01,16.06,115755.0,14.3002,14.3002,14.2114,14.2558,115755.0
2016-01-27 15:05:00,16.07,16.12,16.03,16.11,65783.0,14.2647,14.309,14.2292,14.3002,65783.0
2016-01-27 15:10:00,16.1,16.11,15.97,15.99,196966.0,14.2913,14.3002,14.1759,14.1936,196966.0
2016-01-27 15:15:00,16.0,16.05,15.97,16.03,176467.0,14.2025,14.2469,14.1759,14.2292,176467.0
2016-01-27 15:20:00,16.03,16.1,16.01,16.08,96794.0,14.2292,14.2913,14.2114,14.2735,96794.0
2016-01-27 15:25:00,16.08,16.12,16.05,16.05,103097.0,14.2735,14.309,14.2469,14.2469,103097.0
2016-01-27 15:30:00,16.06,16.1,16.05,16.05,151960.0,14.2558,14.2913,14.2469,14.2469,151960.0
2016-01-27 15:35:00,16.05,16.1,16.02,16.05,171918.0,14.2469,14.2913,14.2203,14.2469,171918.0
2016-01-27 15:40:00,16.05,16.08,16.02,16.07,164695.0,14.2469,14.2735,14.2203,14.2647,164695.0
2016-01-27 15:45:00,16.07,16.14,16.06,16.06,300304.0,14.2647,14.3268,14.2558,14.2558,300304.0
2016-01-27 15:50:00,16.07,16.07,16.03,16.04,198748.0,14.2647,14.2647,14.2292,14.238,198748.0
2016-01-27 15:55:00,16.04,16.09,16.03,16.09,309444.0,14.238,14.2824,14.2292,14.2824,309444.0
2016-01-28 09:30:00,16.53,16.7,16.45,16.7,272283.0,14.673,14.8239,14.602,14.8239,272283.0
2016-01-28 09:35:00,16.71,16.8,16.69,16.75,614306.0,14.8328,14.9127,14.815,14.8683,614306.0
2016-01-28 09:40:00,16.74,16.76,16.45,16.52,278058.0,14.8594,14.8771,14.602,14.6641,278058.0
2016-01-28 09:45:00,16.53,16.69,16.52,16.55,278681.0,14.673,14.815,14.6641,14.6907,278681.0
2016-01-28 09:50:00,16.55,16.64,16.51,16.63,98758.0,14.6907,14.7706,14.6552,14.7618,98758.0
2016-01-28 09:55:00,16.64,16.67,16.47,16.48,77744.0,14.7706,14.7973,14.6197,14.6286,77744.0
2016-01-28 10:00:00,16.48,16.48,16.19,16.25,161381.0,14.6286,14.6286,14.3712,14.4244,161381.0
2016-01-28 10:05:00,16.25,16.33,16.1,16.2,169383.0,14.4244,14.4955,14.2913,14.3801,169383.0
2016-01-28 10:10:00,16.19,16.24,16.15,16.19,99936.0,14.3712,14.4156,14.3357,14.3712,99936.0
2016-01-28 10:15:00,16.19,16.19,16.05,16.08,138250.0,14.3712,14.3712,14.2469,14.2735,138250.0
2016-01-28 10:20:00,16.08,16.23,16.08,16.23,85470.0,14.2735,14.4067,14.2735,14.4067,85470.0
2016-01-28 10:25:00,16.23,16.27,16.13,16.13,90843.0,14.4067,14.4422,14.3179,14.3179,90843.0
2016-01-28 10:30:00,16.13,16.18,16.07,16.12,85615.0,14.3179,14.3623,14.2647,14.309,85615.0
2016-01-28 10:35:00,16.13,16.22,16.1,16.22,66802.0,14.3179,14.3978,14.2913,14.3978,66802.0
2016-01-28 10:40:00,16.23,16.31,16.18,16.23,194125.0,14.4067,14.4777,14.3623,14.4067,194125.0
2016-01-28 10:45:00,16.22,16.23,16.07,16.16,107169.0,14.3978,14.4067,14.2647,14.3446,107169.0
2016-01-28 10:50:00,16.16,16.17,16.07,16.1,165558.0,14.3446,14.3534,14.2647,14.2913,165558.0
2016-01-28 10:55:00,16.1,16.21,16.09,16.2,74195.0,14.2913,14.3889,14.2824,14.3801,74195.0
2016-01-28 11:00:00,16.2,16.36,16.2,16.35,89492.0,14.3801,14.5221,14.3801,14.5132,89492.0
2016-01-28 11:05:00,16.36,16.42,16.34,16.35,47603.0,14.5221,14.5753,14.5043,14.5132,47603.0
2016-01-28 11:10:00,16.35,16.42,16.33,16.39,132958.0,14.5132,14.5753,14.4955,14.5487,132958.0
2016-01-28 11:15:00,16.4,16.42,16.29,16.3,96466.0,14.5576,14.5753,14.4599,14.4688,96466.0
2016-01-28 11:20:00,16.29,16.33,16.26,16.31,69192.0,14.4599,14.4955,14.4333,14.4777,69192.0
2016-01-28 11:25:00,16.3,16.31,16.22,16.26,91163.0,14.4688,14.4777,14.3978,14.4333,91163.0
2016-01-28 11:30:00,16.25,16.3,16.16,16.24,107044.0,14.4244,14.4688,14.3446,14.4156,107044.0
2016-01-28 11:35:00,16.23,16.25,16.18,16.22,61615.0,14.4067,14.4244,14.3623,14.3978,61615.0
2016-01-28 11:40:00,16.21,16.28,16.2,16.23,101538.0,14.3889,14.4511,14.3801,14.4067,101538.0
2016-01-28 11:45:00,16.23,16.23,16.13,16.16,80074.0,14.4067,14.4067,14.3179,14.3446,80074.0
2016-01-28 11:50:00,16.16,16.24,16.16,16.22,40429.0,14.3446,14.4156,14.3446,14.3978,40429.0
2016-01-28 11:55:00,16.21,16.22,16.16,16.16,46280.0,14.3889,14.3978,14.3446,14.3446,46280.0
2016-01-28 12:00:00,16.15,16.24,16.15,16.23,46229.0,14.3357,14.4156,14.3357,14.4067,46229.0
2016-01-28 12:05:00,16.23,16.25,16.12,16.16,70088.0,14.4067,14.4244,14.309,14.3446,70088.0
2016-01-28 12:10:00,16.15,16.17,16.11,16.14,49288.0,14.3357,14.3534,14.3002,14.3268,49288.0
2016-01-28 12:15:00,16.14,16.17,16.13,16.16,64929.0,14.3268,14.3534,14.3179,14.3446,64929.0
2016-01-28 12:20:00,16.16,16.26,16.16,16.21,87793.0,14.3446,14.4333,14.3446,14.3889,87793.0
2016-01-28 12:25:00,16.2,16.22,16.16,16.21,39043.0,14.3801,14.3978,14.3446,14.3889,39043.0
2016-01-28 12:30:00,16.22,16.38,16.2,16.38,80115.0,14.3978,14.5398,14.3801,14.5398,80115.0
2016-01-28 12:35:00,16.38,16.41,16.3,16.3,67404.0,14.5398,14.5665,14.4688,14.4688,67404.0
2016-01-28 12:40:00,16.3,16.37,16.3,16.3,67083.0,14.4688,14.531,14.4688,14.4688,67083.0
2016-01-28 12:45:00,16.31,16.35,16.3,16.3,44397.0,14.4777,14.5132,14.4688,14.4688,44397.0
2016-01-28 12:50:00,16.3,16.32,16.25,16.25,67485.0,14.4688,14.4866,14.4244,14.4244,67485.0
2016-01-28 12:55:00,16.26,16.28,16.23,16.26,45350.0,14.4333,14.4511,14.4067,14.4333,45350.0
2016-01-28 13:00:00,16.26,16.3,16.25,16.27,71521.0,14.4333,14.4688,14.4244,14.4422,71521.0
2016-01-28 13:05:00,16.27,16.3,16.25,16.3,32843.0,14.4422,14.4688,14.4244,14.4688,32843.0
2016-01-28 13:10:00,16.29,16.31,16.27,16.3,38587.0,14.4599,14.4777,14.4422,14.4688,38587.0
2016-01-28 13:15:00,16.29,16.3,16.18,16.19,60886.0,14.4599,14.4688,14.3623,14.3712,60886.0
2016-01-28 13:20:00,16.19,16.25,16.18,16.21,74811.0,14.3712,14.4244,14.3623,14.3889,74811.0
2016-01-28 13:25:00,16.21,16.28,16.21,16.28,55582.0,14.3889,14.4511,14.3889,14.4511,55582.0
2016-01-28 13:30:00,16.27,16.3,16.25,16.26,33722.0,14.4422,14.4688,14.4244,14.4333,33722.0
2016-01-28 13:35:00,16.25,16.28,16.2,16.22,26802.0,14.4244,14.4511,14.3801,14.3978,26802.0
2016-01-28 13:40:00,16.22,16.29,16.22,16.28,68636.0,14.3978,14.4599,14.3978,14.4511,68636.0
2016-01-28 13:45:00,16.28,16.3,16.26,16.3,32914.0,14.4511,14.4688,14.4333,14.4688,32914.0
2016-01-28 13:50:00,16.3,16.31,16.24,16.27,54884.0,14.4688,14.4777,14.4156,14.4422,54884.0
2016-01-28 13:55:00,16.27,16.32,16.24,16.26,73784.0,14.4422,14.4866,14.4156,14.4333,73784.0
2016-01-28 14:00:00,16.25,16.36,16.24,16.33,263966.0,14.4244,14.5221,14.4156,14.4955,263966.0
2016-01-28 14:05:00,16.33,16.35,16.31,16.34,67347.0,14.4955,14.5132,14.4777,14.5043,67347.0
2016-01-28 14:10:00,16.34,16.46,16.31,16.44,130705.0,14.5043,14.6108,14.4777,14.5931,130705.0
2016-01-28 14:15:00,16.44,16.45,16.36,16.37,106396.0,14.5931,14.602,14.5221,14.531,106396.0
2016-01-28 14:20:00,16.38,16.41,16.37,16.41,52045.0,14.5398,14.5665,14.531,14.5665,52045.0
2016-01-28 14:25:00,16.4,16.45,16.39,16.45,175878.0,14.5576,14.602,14.5487,14.602,175878.0
2016-01-28 14:30:00,16.45,16.53,16.44,16.53,115354.0,14.602,14.673,14.5931,14.673,115354.0
2016-01-28 14:35:00,16.53,16.55,16.43,16.43,155625.0,14.673,14.6907,14.5842,14.5842,155625.0
2016-01-28 14:40:00,16.43,16.45,16.4,16.41,73877.0,14.5842,14.602,14.5576,14.5665,73877.0
2016-01-28 14:45:00,16.41,16.47,16.41,16.46,104010.0,14.5665,14.6197,14.5665,14.6108,104010.0
2016-01-28 14:50:00,16.46,16.47,16.43,16.45,105846.0,14.6108,14.6197,14.5842,14.602,105846.0
2016-01-28 14:55:00,16.45,16.5,16.43,16.5,92259.0,14.602,14.6464,14.5842,14.6464,92259.0
2016-01-28 15:00:00,16.5,16.52,16.46,16.49,217409.0,14.6464,14.6641,14.6108,14.6375,217409.0
2016-01-28 15:05:00,16.48,16.5,16.45,16.48,72344.0,14.6286,14.6464,14.602,14.6286,72344.0
2016-01-28 15:10:00,16.49,16.52,16.46,16.46,152197.0,14.6375,14.6641,14.6108,14.6108,152197.0
2016-01-28 15:15:00,16.47,16.51,16.46,16.48,176932.0,14.6197,14.6552,14.6108,14.6286,176932.0
2016-01-28 15:20:00,16.47,16.49,16.46,16.48,87414.0,14.6197,14.6375,14.6108,14.6286,87414.0
2016-01-28 15:25:00,16.48,16.48,16.45,16.46,164121.0,14.6286,14.6286,14.602,14.6108,164121.0
2016-01-28 15:30:00,16.46,16.48,16.44,16.46,240973.0,14.6108,14.6286,14.5931,14.6108,240973.0
2016-01-28 15:35:00,16.46,16.47,16.38,16.38,294638.0,14.6108,14.6197,14.5398,14.5398,294638.0
2016-01-28 15:40:00,16.38,16.4,16.31,16.31,206716.0,14.5398,14.5576,14.4777,14.4777,206716.0
2016-01-28 15:45:00,16.31,16.36,16.24,16.36,824441.0,14.4777,14.5221,14.4156,14.5221,824441.0
2016-01-28 15:50:00,16.36,16.41,16.35,16.38,339175.0,14.5221,14.5665,14.5132,14.5398,339175.0
2016-01-28 15:55:00,16.38,16.44,16.37,16.4,789114.0,14.5398,14.5931,14.531,14.5576,789114.0
2016-01-29 09:30:00,16.5,16.78,16.39,16.7,221854.0,14.6464,14.8949,14.5487,14.8239,221854.0
2016-01-29 09:35:00,16.7,16.81,16.61,16.63,171423.0,14.8239,14.9215,14.744,14.7618,171423.0
2016-01-29 09:40:00,16.63,16.65,16.46,16.53,108729.0,14.7618,14.7795,14.6108,14.673,108729.0
2016-01-29 09:45:00,16.53,16.57,16.23,16.29,266623.0,14.673,14.7085,14.4067,14.4599,266623.0
2016-01-29 09:50:00,16.29,16.31,16.19,16.3,216210.0,14.4599,14.4777,14.3712,14.4688,216210.0
2016-01-29 09:55:00,16.3,16.36,16.21,16.32,320180.0,14.4688,14.5221,14.3889,14.4866,320180.0
2016-01-29 10:00:00,16.32,16.41,16.24,16.31,377188.0,14.4866,14.5665,14.4156,14.4777,377188.0
2016-01-29 10:05:00,16.32,16.38,16.27,16.37,271271.0,14.4866,14.5398,14.4422,14.531,271271.0
2016-01-29 10:10:00,16.38,16.42,16.28,16.34,225804.0,14.5398,14.5753,14.4511,14.5043,225804.0
2016-01-29 10:15:00,16.33,16.54,16.31,16.42,222610.0,14.4955,14.6819,14.4777,14.5753,222610.0
2016-01-29 10:20:00,16.42,16.46,16.4,16.44,91866.0,14.5753,14.6108,14.5576,14.5931,91866.0
2016-01-29 10:25:00,16.45,16.46,16.36,16.36,368697.0,14.602,14.6108,14.5221,14.5221,368697.0
2016-01-29 10:30:00,16.36,16.43,16.32,16.32,120709.0,14.5221,14.5842,14.4866,14.4866,120709.0
2016-01-29 10:35:00,16.32,16.36,16.28,16.3,143531.0,14.4866,14.5221,14.4511,14.4688,143531.0
2016-01-29 10:40:00,16.3,16.33,16.28,16.31,98995.0,14.4688,14.4955,14.4511,14.4777,98995.0
2016-01-29 10:45:00,16.31,16.38,16.3,16.36,128851.0,14.4777,14.5398,14.4688,14.5221,128851.0
2016-01-29 10:50:00,16.36,16.37,16.28,16.33,120257.0,14.5221,14.531,14.4511,14.4955,120257.0
2016-01-29 10:55:00,16.32,16.38,16.32,16.37,66708.0,14.4866,14.5398,14.4866,14.531,66708.0
2016-01-29 11:00:00,16.38,16.46,16.38,16.43,69838.0,14.5398,14.6108,14.5398,14.5842,69838.0
2016-01-29 11:05:00,16.43,16.47,16.43,16.46,75476.0,14.5842,14.6197,14.5842,14.6108,75476.0
2016-01-29 11:10:00,16.46,16.47,16.43,16.46,56783.0,14.6108,14.6197,14.5842,14.6108,56783.0
2016-01-29 11:15:00,16.45,16.46,16.39,16.43,120414.0,14.602,14.6108,14.5487,14.5842,120414.0
2016-01-29 11:20:00,16.44,16.49,16.43,16.49,113771.0,14.5931,14.6375,14.5842,14.6375,113771.0
2016-01-29 11:25:00,16.48,16.5,16.38,16.38,204452.0,14.6286,14.6464,14.5398,14.5398,204452.0
2016-01-29 11:30:00,16.39,16.45,16.35,16.45,162421.0,14.5487,14.602,14.5132,14.602,162421.0
2016-01-29 11:35:00,16.45,16.46,16.37,16.41,126943.0,14.602,14.6108,14.531,14.5665,126943.0
2016-01-29 11:40:00,16.41,16.48,16.4,16.48,104387.0,14.5665,14.6286,14.5576,14.6286,104387.0
2016-01-29 11:45:00,16.48,16.51,16.47,16.49,128596.0,14.6286,14.6552,14.6197,14.6375,128596.0
2016-01-29 11:50:00,16.5,16.61,16.5,16.56,498167.0,14.6464,14.744,14.6464,14.6996,498167.0
2016-01-29 11:55:00,16.57,16.58,16.51,16.54,51815.0,14.7085,14.7174,14.6552,14.6819,51815.0
2016-01-29 12:00:00,16.54,16.55,16.51,16.54,75884.0,14.6819,14.6907,14.6552,14.6819,75884.0
2016-01-29 12:05:00,16.54,16.57,16.51,16.52,59215.0,14.6819,14.7085,14.6552,14.6641,59215.0
2016-01-29 12:10:00,16.52,16.6,16.52,16.57,41209.0,14.6641,14.7351,14.6641,14.7085,41209.0
2016-01-29 12:15:00,16.57,16.63,16.57,16.59,315444.0,14.7085,14.7618,14.7085,14.7262,315444.0
2016-01-29 12:20:00,16.59,16.65,16.58,16.64,102998.0,14.7262,14.7795,14.7174,14.7706,102998.0
2016-01-29 12:25:00,16.63,16.65,16.59,16.59,63219.0,14.7618,14.7795,14.7262,14.7262,63219.0
2016-01-29 12:30:00,16.59,16.61,16.57,16.58,49190.0,14.7262,14.744,14.7085,14.7174,49190.0
2016-01-29 12:35:00,16.59,16.61,16.58,16.59,40336.0,14.7262,14.744,14.7174,14.7262,40336.0
2016-01-29 12:40:00,16.59,16.61,16.57,16.57,66669.0,14.7262,14.744,14.7085,14.7085,66669.0
2016-01-29 12:45:00,16.58,16.6,16.57,16.59,61089.0,14.7174,14.7351,14.7085,14.7262,61089.0
2016-01-29 12:50:00,16.59,16.67,16.59,16.67,63509.0,14.7262,14.7973,14.7262,14.7973,63509.0
2016-01-29 12:55:00,16.66,16.67,16.65,16.66,41174.0,14.7884,14.7973,14.7795,14.7884,41174.0
2016-01-29 13:00:00,16.66,16.71,16.63,16.63,68306.0,14.7884,14.8328,14.7618,14.7618,68306.0
2016-01-29 13:05:00,16.64,16.66,16.61,16.64,51926.0,14.7706,14.7884,14.744,14.7706,51926.0
2016-01-29 13:10:00,16.63,16.67,16.63,16.63,65969.0,14.7618,14.7973,14.7618,14.7618,65969.0
2016-01-29 13:15:00,16.63,16.68,16.63,16.68,62102.0,14.7618,14.8061,14.7618,14.8061,62102.0
2016-01-29 13:20:00,16.68,16.69,16.63,16.63,84910.0,14.8061,14.815,14.7618,14.7618,84910.0
2016-01-29 13:25:00,16.64,16.65,16.6,16.65,146728.0,14.7706,14.7795,14.7351,14.7795,146728.0
2016-01-29 13:30:00,16.65,16.67,16.61,16.62,52479.0,14.7795,14.7973,14.744,14.7529,52479.0
2016-01-29 13:35:00,16.62,16.66,16.6,16.63,92545.0,14.7529,14.7884,14.7351,14.7618,92545.0
2016-01-29 13:40:00,16.63,16.65,16.62,16.63,52732.0,14.7618,14.7795,14.7529,14.7618,52732.0
2016-01-29 13:45:00,16.63,16.66,16.62,16.66,155978.0,14.7618,14.7884,14.7529,14.7884,155978.0
2016-01-29 13:50:00,16.66,16.67,16.61,16.62,55928.0,14.7884,14.7973,14.744,14.7529,55928.0
2016-01-29 13:55:00,16.62,16.66,16.62,16.66,53109.0,14.7529,14.7884,14.7529,14.7884,53109.0
2016-01-29 14:00:00,16.66,16.67,16.63,16.66,64218.0,14.7884,14.7973,14.7618,14.7884,64218.0
2016-01-29 14:05:00,16.66,16.71,16.65,16.65,122734.0,14.7884,14.8328,14.7795,14.7795,122734.0
2016-01-29 14:10:00,16.65,16.73,16.65,16.72,88406.0,14.7795,14.8505,14.7795,14.8416,88406.0
2016-01-29 14:15:00,16.72,16.78,16.72,16.78,61384.0,14.8416,14.8949,14.8416,14.8949,61384.0
2016-01-29 14:20:00,16.78,16.84,16.77,16.83,89095.0,14.8949,14.9482,14.886,14.9393,89095.0
2016-01-29 14:25:00,16.83,16.87,16.82,16.87,78227.0,14.9393,14.9748,14.9304,14.9748,78227.0
2016-01-29 14:30:00,16.86,16.87,16.81,16.83,121273.0,14.9659,14.9748,14.9215,14.9393,121273.0
2016-01-29 14:35:00,16.82,16.83,16.77,16.78,67320.0,14.9304,14.9393,14.886,14.8949,67320.0
2016-01-29 14:40:00,16.77,16.79,16.77,16.79,53477.0,14.886,14.9038,14.886,14.9038,53477.0
2016-01-29 14:45:00,16.79,16.85,16.78,16.82,94121.0,14.9038,14.957,14.8949,14.9304,94121.0
2016-01-29 14:50:00,16.82,16.83,16.78,16.8,72190.0,14.9304,14.9393,14.8949,14.9127,72190.0
2016-01-29 14:55:00,16.8,16.81,16.78,16.8,115245.0,14.9127,14.9215,14.8949,14.9127,115245.0
2016-01-29 15:00:00,16.8,16.82,16.78,16.79,95486.0,14.9127,14.9304,14.8949,14.9038,95486.0
2016-01-29 15:05:00,16.79,16.82,16.75,16.75,126942.0,14.9038,14.9304,14.8683,14.8683,126942.0
2016-01-29 15:10:00,16.75,16.78,16.7,16.77,262783.0,14.8683,14.8949,14.8239,14.886,262783.0
2016-01-29 15:15:00,16.78,16.78,16.74,16.75,100048.0,14.8949,14.8949,14.8594,14.8683,100048.0
2016-01-29 15:20:00,16.74,16.78,16.73,16.78,124133.0,14.8594,14.8949,14.8505,14.8949,124133.0
2016-01-29 15:25:00,16.78,16.83,16.78,16.8,124809.0,14.8949,14.9393,14.8949,14.9127,124809.0
2016-01-29 15:30:00,16.81,16.82,16.77,16.77,142447.0,14.9215,14.9304,14.886,14.886,142447.0
2016-01-29 15:35:00,16.77,16.81,16.74,16.74,139337.0,14.886,14.9215,14.8594,14.8594,139337.0
2016-01-29 15:40:00,16.75,16.79,16.72,16.76,275917.0,14.8683,14.9038,14.8416,14.8771,275917.0
2016-01-29 15:45:00,16.76,16.78,16.74,16.75,250085.0,14.8771,14.8949,14.8594,14.8683,250085.0
2016-01-29 15:50:00,16.76,16.77,16.74,16.75,260701.0,14.8771,14.886,14.8594,14.8683,260701.0
2016-01-29 15:55:00,16.75,16.8,16.74,16.76,583273.0,14.8683,14.9127,14.8594,14.8771,583273.0
2016-02-01 09:30:00,16.57,16.65,16.52,16.62,66635.0,14.7085,14.7795,14.6641,14.7529,66635.0
2016-02-01 09:35:00,16.61,16.65,16.52,16.65,40844.0,14.744,14.7795,14.6641,14.7795,40844.0
2016-02-01 09:40:00,16.65,16.68,16.56,16.65,38485.0,14.7795,14.8061,14.6996,14.7795,38485.0
2016-02-01 09:45:00,16.65,16.65,16.58,16.58,38093.0,14.7795,14.7795,14.7174,14.7174,38093.0
2016-02-01 09:50:00,16.58,16.65,16.56,16.65,50881.0,14.7174,14.7795,14.6996,14.7795,50881.0
2016-02-01 09:55:00,16.65,16.73,16.64,16.7,35530.0,14.7795,14.8505,14.7706,14.8239,35530.0
2016-02-01 10:00:00,16.69,16.71,16.61,16.66,31353.0,14.815,14.8328,14.744,14.7884,31353.0
2016-02-01 10:05:00,16.66,16.78,16.66,16.77,35856.0,14.7884,14.8949,14.7884,14.886,35856.0
2016-02-01 10:10:00,16.77,16.82,16.76,16.77,50971.0,14.886,14.9304,14.8771,14.886,50971.0
2016-02-01 10:15:00,16.76,16.77,16.68,16.69,56219.0,14.8771,14.886,14.8061,14.815,56219.0
2016-02-01 10:20:00,16.69,16.77,16.68,16.73,42624.0,14.815,14.886,14.8061,14.8505,42624.0
2016-02-01 10:25:00,16.73,16.74,16.67,16.71,65050.0,14.8505,14.8594,14.7973,14.8328,65050.0
2016-02-01 10:30:00,16.71,16.71,16.67,16.69,84296.0,14.8328,14.8328,14.7973,14.815,84296.0
2016-02-01 10:35:00,16.7,16.75,16.7,16.71,66429.0,14.8239,14.8683,14.8239,14.8328,66429.0
2016-02-01 10:40:00,16.71,16.77,16.71,16.76,37346.0,14.8328,14.886,14.8328,14.8771,37346.0
2016-02-01 10:45:00,16.77,16.79,16.74,16.74,41355.0,14.886,14.9038,14.8594,14.8594,41355.0
2016-02-01 10:50:00,16.74,16.74,16.69,16.72,36967.0,14.8594,14.8594,14.815,14.8416,36967.0
2016-02-01 10:55:00,16.73,16.76,16.71,16.75,50919.0,14.8505,14.8771,14.8328,14.8683,50919.0
2016-02-01 11:00:00,16.75,16.75,16.68,16.7,84969.0,14.8683,14.8683,14.8061,14.8239,84969.0
2016-02-01 11:05:00,16.7,16.73,16.67,16.68,126165.0,14.8239,14.8505,14.7973,14.8061,126165.0
2016-02-01 11:10:00,16.67,16.71,16.65,16.7,69567.0,14.7973,14.8328,14.7795,14.8239,69567.0
2016-02-01 11:15:00,16.7,16.71,16.65,16.65,123216.0,14.8239,14.8328,14.7795,14.7795,123216.0
2016-02-01 11:20:00,16.65,16.65,16.56,16.59,66997.0,14.7795,14.7795,14.6996,14.7262,66997.0
2016-02-01 11:25:00,16.59,16.67,16.58,16.65,39556.0,14.7262,14.7973,14.7174,14.7795,39556.0
2016-02-01 11:30:00,16.65,16.68,16.62,16.64,36102.0,14.7795,14.8061,14.7529,14.7706,36102.0
2016-02-01 11:35:00,16.65,16.7,16.64,16.69,35094.0,14.7795,14.8239,14.7706,14.815,35094.0
2016-02-01 11:40:00,16.69,16.7,16.63,16.67,40713.0,14.815,14.8239,14.7618,14.7973,40713.0
2016-02-01 11:45:00,16.67,16.71,16.66,16.68,37074.0,14.7973,14.8328,14.7884,14.8061,37074.0
2016-02-01 11:50:00,16.67,16.68,16.62,16.66,32687.0,14.7973,14.8061,14.7529,14.7884,32687.0
2016-02-01 11:55:00,16.67,16.67,16.62,16.66,36898.0,14.7973,14.7973,14.7529,14.7884,36898.0
2016-02-01 12:00:00,16.66,16.69,16.64,16.64,29781.0,14.7884,14.815,14.7706,14.7706,29781.0
2016-02-01 12:05:00,16.64,16.65,16.59,16.62,38919.0,14.7706,14.7795,14.7262,14.7529,38919.0
2016-02-01 12:10:00,16.62,16.67,16.61,16.65,35722.0,14.7529,14.7973,14.744,14.7795,35722.0
2016-02-01 12:15:00,16.65,16.66,16.62,16.66,34813.0,14.7795,14.7884,14.7529,14.7884,34813.0
2016-02-01 12:20:00,16.65,16.66,16.55,16.57,44714.0,14.7795,14.7884,14.6907,14.7085,44714.0
2016-02-01 12:25:00,16.57,16.57,16.52,16.55,34685.0,14.7085,14.7085,14.6641,14.6907,34685.0
2016-02-01 12:30:00,16.55,16.6,16.55,16.58,24412.0,14.6907,14.7351,14.6907,14.7174,24412.0
2016-02-01 12:35:00,16.57,16.61,16.57,16.58,65389.0,14.7085,14.744,14.7085,14.7174,65389.0
2016-02-01 12:40:00,16.59,16.61,16.56,16.58,37345.0,14.7262,14.744,14.6996,14.7174,37345.0
2016-02-01 12:45:00,16.57,16.6,16.56,16.59,26996.0,14.7085,14.7351,14.6996,14.7262,26996.0
2016-02-01 12:50:00,16.58,16.59,16.5,16.51,38034.0,14.7174,14.7262,14.6464,14.6552,38034.0
2016-02-01 12:55:00,16.51,16.51,16.48,16.49,38682.0,14.6552,14.6552,14.6286,14.6375,38682.0
2016-02-01 13:00:00,16.5,16.58,16.5,16.58,16694.0,14.6464,14.7174,14.6464,14.7174,16694.0
2016-02-01 13:05:00,16.58,16.58,16.54,16.55,36772.0,14.7174,14.7174,14.6819,14.6907,36772.0
2016-02-01 13:10:00,16.55,16.57,16.53,16.55,50799.0,14.6907,14.7085,14.673,14.6907,50799.0
2016-02-01 13:15:00,16.54,16.58,16.54,16.56,33752.0,14.6819,14.7174,14.6819,14.6996,33752.0
2016-02-01 13:20:00,16.57,16.61,16.56,16.6,43317.0,14.7085,14.744,14.6996,14.7351,43317.0
2016-02-01 13:25:00,16.59,16.61,16.57,16.57,47162.0,14.7262,14.744,14.7085,14.7085,47162.0
2016-02-01 13:30:00,16.57,16.58,16.5,16.5,51111.0,14.7085,14.7174,14.6464,14.6464,51111.0
2016-02-01 13:35:00,16.5,16.51,16.47,16.47,46042.0,14.6464,14.6552,14.6197,14.6197,46042.0
2016-02-01 13:40:00,16.47,16.5,16.45,16.45,48310.0,14.6197,14.6464,14.602,14.602,48310.0
2016-02-01 13:45:00,16.45,16.53,16.44,16.53,37402.0,14.602,14.673,14.5931,14.673,37402.0
2016-02-01 13:50:00,16.53,16.53,16.48,16.48,29040.0,14.673,14.673,14.6286,14.6286,29040.0
2016-02-01 13:55:00,16.48,16.56,16.48,16.55,60586.0,14.6286,14.6996,14.6286,14.6907,60586.0
2016-02-01 14:00:00,16.55,16.57,16.53,16.53,73119.0,14.6907,14.7085,14.673,14.673,73119.0
2016-02-01 14:05:00,16.53,16.53,16.48,16.49,39251.0,14.673,14.673,14.6286,14.6375,39251.0
2016-02-01 14:10:00,16.5,16.51,16.47,16.49,48019.0,14.6464,14.6552,14.6197,14.6375,48019.0
2016-02-01 14:15:00,16.49,16.55,16.48,16.54,44765.0,14.6375,14.6907,14.6286,14.6819,44765.0
2016-02-01 14:20:00,16.55,16.56,16.51,16.55,63373.0,14.6907,14.6996,14.6552,14.6907,63373.0
2016-02-01 14:25:00,16.55,16.58,16.53,16.56,35508.0,14.6907,14.7174,14.673,14.6996,35508.0
2016-02-01 14:30:00,16.56,16.58,16.55,16.57,29562.0,14.6996,14.7174,14.6907,14.7085,29562.0
2016-02-01 14:35:00,16.57,16.6,16.56,16.59,35029.0,14.7085,14.7351,14.6996,14.7262,35029.0
2016-02-01 14:40:00,16.59,16.63,16.59,16.62,35103.0,14.7262,14.7618,14.7262,14.7529,35103.0
2016-02-01 14:45:00,16.62,16.62,16.55,16.55,49090.0,14.7529,14.7529,14.6907,14.6907,49090.0
2016-02-01 14:50:00,16.55,16.56,16.53,16.54,28947.0,14.6907,14.6996,14.673,14.6819,28947.0
2016-02-01 14:55:00,16.55,16.62,16.55,16.61,32343.0,14.6907,14.7529,14.6907,14.744,32343.0
2016-02-01 15:00:00,16.61,16.62,16.57,16.58,85210.0,14.744,14.7529,14.7085,14.7174,85210.0
2016-02-01 15:05:00,16.57,16.59,16.56,16.56,72078.0,14.7085,14.7262,14.6996,14.6996,72078.0
2016-02-01 15:10:00,16.56,16.57,16.54,16.55,83843.0,14.6996,14.7085,14.6819,14.6907,83843.0
2016-02-01 15:15:00,16.55,16.64,16.54,16.64,116847.0,14.6907,14.7706,14.6819,14.7706,116847.0
2016-02-01 15:20:00,16.63,16.65,16.62,16.65,70763.0,14.7618,14.7795,14.7529,14.7795,70763.0
2016-02-01 15:25:00,16.65,16.66,16.63,16.66,82234.0,14.7795,14.7884,14.7618,14.7884,82234.0
2016-02-01 15:30:00,16.66,16.66,16.6,16.61,76985.0,14.7884,14.7884,14.7351,14.744,76985.0
2016-02-01 15:35:00,16.6,16.61,16.56,16.57,177904.0,14.7351,14.744,14.6996,14.7085,177904.0
2016-02-01 15:40:00,16.57,16.6,16.56,16.6,200897.0,14.7085,14.7351,14.6996,14.7351,200897.0
2016-02-01 15:45:00,16.6,16.64,16.59,16.6,184667.0,14.7351,14.7706,14.7262,14.7351,184667.0
2016-02-01 15:50:00,16.61,16.61,16.57,16.57,158822.0,14.744,14.744,14.7085,14.7085,158822.0
2016-02-01 15:55:00,16.57,16.57,16.48,16.5,966568.0,14.7085,14.7085,14.6286,14.6464,966568.0
2016-02-02 09:30:00,16.32,16.43,16.26,16.4,119119.0,14.4866,14.5842,14.4333,14.5576,119119.0
2016-02-02 09:35:00,16.39,16.39,16.32,16.36,60264.0,14.5487,14.5487,14.4866,14.5221,60264.0
2016-02-02 09:40:00,16.36,16.36,16.19,16.23,125117.0,14.5221,14.5221,14.3712,14.4067,125117.0
2016-02-02 09:45:00,16.22,16.3,16.22,16.27,118982.0,14.3978,14.4688,14.3978,14.4422,118982.0
2016-02-02 09:50:00,16.26,16.29,16.25,16.28,75979.0,14.4333,14.4599,14.4244,14.4511,75979.0
2016-02-02 09:55:00,16.27,16.3,16.25,16.29,64093.0,14.4422,14.4688,14.4244,14.4599,64093.0
2016-02-02 10:00:00,16.3,16.35,16.28,16.34,64872.0,14.4688,14.5132,14.4511,14.5043,64872.0
2016-02-02 10:05:00,16.35,16.39,16.31,16.35,77811.0,14.5132,14.5487,14.4777,14.5132,77811.0
2016-02-02 10:10:00,16.35,16.36,16.25,16.27,109979.0,14.5132,14.5221,14.4244,14.4422,109979.0
2016-02-02 10:15:00,16.26,16.32,16.22,16.22,87178.0,14.4333,14.4866,14.3978,14.3978,87178.0
2016-02-02 10:20:00,16.21,16.23,16.18,16.22,100221.0,14.3889,14.4067,14.3623,14.3978,100221.0
2016-02-02 10:25:00,16.22,16.31,16.22,16.29,81658.0,14.3978,14.4777,14.3978,14.4599,81658.0
2016-02-02 10:30:00,16.3,16.34,16.28,16.3,58586.0,14.4688,14.5043,14.4511,14.4688,58586.0
2016-02-02 10:35:00,16.3,16.38,16.28,16.38,61002.0,14.4688,14.5398,14.4511,14.5398,61002.0
2016-02-02 10:40:00,16.38,16.44,16.35,16.44,117157.0,14.5398,14.5931,14.5132,14.5931,117157.0
2016-02-02 10:45:00,16.44,16.45,16.42,16.43,42920.0,14.5931,14.602,14.5753,14.5842,42920.0
2016-02-02 10:50:00,16.43,16.48,16.42,16.45,109739.0,14.5842,14.6286,14.5753,14.602,109739.0
2016-02-02 10:55:00,16.45,16.5,16.45,16.48,77503.0,14.602,14.6464,14.602,14.6286,77503.0
2016-02-02 11:00:00,16.48,16.55,16.47,16.52,80924.0,14.6286,14.6907,14.6197,14.6641,80924.0
2016-02-02 11:05:00,16.52,16.65,16.51,16.64,244013.0,14.6641,14.7795,14.6552,14.7706,244013.0
2016-02-02 11:10:00,16.65,16.68,16.57,16.6,227745.0,14.7795,14.8061,14.7085,14.7351,227745.0
2016-02-02 11:15:00,16.6,16.6,16.52,16.52,74647.0,14.7351,14.7351,14.6641,14.6641,74647.0
2016-02-02 11:20:00,16.52,16.6,16.51,16.57,93940.0,14.6641,14.7351,14.6552,14.7085,93940.0
2016-02-02 11:25:00,16.58,16.58,16.5,16.5,70166.0,14.7174,14.7174,14.6464,14.6464,70166.0
2016-02-02 11:30:00,16.49,16.49,16.44,16.46,94997.0,14.6375,14.6375,14.5931,14.6108,94997.0
2016-02-02 11:35:00,16.46,16.49,16.46,16.48,31043.0,14.6108,14.6375,14.6108,14.6286,31043.0
2016-02-02 11:40:00,16.48,16.48,16.38,16.38,77789.0,14.6286,14.6286,14.5398,14.5398,77789.0
2016-02-02 11:45:00,16.38,16.41,16.36,16.37,42338.0,14.5398,14.5665,14.5221,14.531,42338.0
2016-02-02 11:50:00,16.36,16.41,16.34,16.39,30878.0,14.5221,14.5665,14.5043,14.5487,30878.0
2016-02-02 11:55:00,16.39,16.39,16.34,16.35,43388.0,14.5487,14.5487,14.5043,14.5132,43388.0
2016-02-02 12:00:00,16.35,16.37,16.3,16.31,70922.0,14.5132,14.531,14.4688,14.4777,70922.0
2016-02-02 12:05:00,16.3,16.33,16.3,16.32,36743.0,14.4688,14.4955,14.4688,14.4866,36743.0
2016-02-02 12:10:00,16.32,16.34,16.31,16.31,35669.0,14.4866,14.5043,14.4777,14.4777,35669.0
2016-02-02 12:15:00,16.31,16.32,16.27,16.29,92552.0,14.4777,14.4866,14.4422,14.4599,92552.0
2016-02-02 12:20:00,16.29,16.31,16.29,16.3,29260.0,14.4599,14.4777,14.4599,14.4688,29260.0
2016-02-02 12:25:00,16.3,16.31,16.27,16.3,102426.0,14.4688,14.4777,14.4422,14.4688,102426.0
2016-02-02 12:30:00,16.3,16.3,16.25,16.27,83879.0,14.4688,14.4688,14.4244,14.4422,83879.0
2016-02-02 12:35:00,16.27,16.32,16.26,16.32,80052.0,14.4422,14.4866,14.4333,14.4866,80052.0
2016-02-02 12:40:00,16.32,16.36,16.31,16.33,47733.0,14.4866,14.5221,14.4777,14.4955,47733.0
2016-02-02 12:45:00,16.33,16.35,16.32,16.34,32433.0,14.4955,14.5132,14.4866,14.5043,32433.0
2016-02-02 12:50:00,16.33,16.38,16.33,16.37,24351.0,14.4955,14.5398,14.4955,14.531,24351.0
2016-02-02 12:55:00,16.38,16.38,16.32,16.36,49279.0,14.5398,14.5398,14.4866,14.5221,49279.0
2016-02-02 13:00:00,16.35,16.36,16.31,16.36,76923.0,14.5132,14.5221,14.4777,14.5221,76923.0
2016-02-02 13:05:00,16.36,16.38,16.33,16.34,44899.0,14.5221,14.5398,14.4955,14.5043,44899.0
2016-02-02 13:10:00,16.34,16.37,16.32,16.34,37890.0,14.5043,14.531,14.4866,14.5043,37890.0
2016-02-02 13:15:00,16.33,16.34,16.29,16.34,47319.0,14.4955,14.5043,14.4599,14.5043,47319.0
2016-02-02 13:20:00,16.33,16.33,16.29,16.3,55843.0,14.4955,14.4955,14.4599,14.4688,55843.0
2016-02-02 13:25:00,16.3,16.33,16.29,16.33,36783.0,14.4688,14.4955,14.4599,14.4955,36783.0
2016-02-02 13:30:00,16.32,16.33,16.25,16.25,67153.0,14.4866,14.4955,14.4244,14.4244,67153.0
2016-02-02 13:35:00,16.25,16.29,16.23,16.28,66403.0,14.4244,14.4599,14.4067,14.4511,66403.0
2016-02-02 13:40:00,16.28,16.3,16.26,16.29,34581.0,14.4511,14.4688,14.4333,14.4599,34581.0
2016-02-02 13:45:00,16.28,16.29,16.24,16.25,45209.0,14.4511,14.4599,14.4156,14.4244,45209.0
2016-02-02 13:50:00,16.25,16.27,16.21,16.23,43644.0,14.4244,14.4422,14.3889,14.4067,43644.0
2016-02-02 13:55:00,16.23,16.23,16.18,16.21,95668.0,14.4067,14.4067,14.3623,14.3889,95668.0
2016-02-02 14:00:00,16.21,16.24,16.2,16.22,48915.0,14.3889,14.4156,14.3801,14.3978,48915.0
2016-02-02 14:05:00,16.22,16.26,16.22,16.24,29887.0,14.3978,14.4333,14.3978,14.4156,29887.0
2016-02-02 14:10:00,16.23,16.27,16.22,16.27,44696.0,14.4067,14.4422,14.3978,14.4422,44696.0
2016-02-02 14:15:00,16.27,16.3,16.26,16.28,38284.0,14.4422,14.4688,14.4333,14.4511,38284.0
2016-02-02 14:20:00,16.27,16.28,16.22,16.23,53277.0,14.4422,14.4511,14.3978,14.4067,53277.0
2016-02-02 14:25:00,16.23,16.23,16.2,16.21,32561.0,14.4067,14.4067,14.3801,14.3889,32561.0
2016-02-02 14:30:00,16.21,16.23,16.19,16.21,126501.0,14.3889,14.4067,14.3712,14.3889,126501.0
2016-02-02 14:35:00,16.21,16.24,16.2,16.23,63127.0,14.3889,14.4156,14.3801,14.4067,63127.0
2016-02-02 14:40:00,16.23,16.26,16.21,16.25,78449.0,14.4067,14.4333,14.3889,14.4244,78449.0
2016-02-02 14:45:00,16.25,16.29,16.24,16.28,51484.0,14.4244,14.4599,14.4156,14.4511,51484.0
2016-02-02 14:50:00,16.28,16.32,16.25,16.25,69343.0,14.4511,14.4866,14.4244,14.4244,69343.0
2016-02-02 14:55:00,16.26,16.27,16.23,16.23,47702.0,14.4333,14.4422,14.4067,14.4067,47702.0
2016-02-02 15:00:00,16.23,16.25,16.19,16.2,108743.0,14.4067,14.4244,14.3712,14.3801,108743.0
2016-02-02 15:05:00,16.2,16.2,16.12,16.13,119216.0,14.3801,14.3801,14.309,14.3179,119216.0
2016-02-02 15:10:00,16.13,16.17,16.12,16.16,132762.0,14.3179,14.3534,14.309,14.3446,132762.0
2016-02-02 15:15:00,16.16,16.22,16.16,16.2,141199.0,14.3446,14.3978,14.3446,14.3801,141199.0
2016-02-02 15:20:00,16.19,16.2,16.12,16.14,130370.0,14.3712,14.3801,14.309,14.3268,130370.0
2016-02-02 15:25:00,16.14,16.19,16.14,16.17,148285.0,14.3268,14.3712,14.3268,14.3534,148285.0
2016-02-02 15:30:00,16.17,16.19,16.16,16.18,106609.0,14.3534,14.3712,14.3446,14.3623,106609.0
2016-02-02 15:35:00,16.17,16.2,16.13,16.2,192129.0,14.3534,14.3801,14.3179,14.3801,192129.0
2016-02-02 15:40:00,16.2,16.22,16.18,16.2,217853.0,14.3801,14.3978,14.3623,14.3801,217853.0
2016-02-02 15:45:00,16.21,16.22,16.17,16.21,150765.0,14.3889,14.3978,14.3534,14.3889,150765.0
2016-02-02 15:50:00,16.21,16.22,16.18,16.2,201671.0,14.3889,14.3978,14.3623,14.3801,201671.0
2016-02-02 15:55:00,16.2,16.21,16.17,16.19,297377.0,14.3801,14.3889,14.3534,14.3712,297377.0
2016-02-03 09:30:00,16.41,16.41,16.34,16.36,50838.0,14.5665,14.5665,14.5043,14.5221,50838.0
2016-02-03 09:35:00,16.36,16.37,16.3,16.36,42163.0,14.5221,14.531,14.4688,14.5221,42163.0
2016-02-03 09:40:00,16.37,16.38,16.25,16.32,106153.0,14.531,14.5398,14.4244,14.4866,106153.0
2016-02-03 09:45:00,16.32,16.39,16.3,16.39,130987.0,14.4866,14.5487,14.4688,14.5487,130987.0
2016-02-03 09:50:00,16.39,16.41,16.34,16.35,140767.0,14.5487,14.5665,14.5043,14.5132,140767.0
2016-02-03 09:55:00,16.35,16.38,16.34,16.36,86737.0,14.5132,14.5398,14.5043,14.5221,86737.0
2016-02-03 10:00:00,16.36,16.36,16.22,16.24,75308.0,14.5221,14.5221,14.3978,14.4156,75308.0
2016-02-03 10:05:00,16.23,16.29,16.12,16.13,92502.0,14.4067,14.4599,14.309,14.3179,92502.0
2016-02-03 10:10:00,16.13,16.15,16.07,16.09,57622.0,14.3179,14.3357,14.2647,14.2824,57622.0
2016-02-03 10:15:00,16.08,16.13,16.06,16.13,58225.0,14.2735,14.3179,14.2558,14.3179,58225.0
2016-02-03 10:20:00,16.13,16.14,16.07,16.12,52550.0,14.3179,14.3268,14.2647,14.309,52550.0
2016-02-03 10:25:00,16.12,16.12,16.02,16.04,61920.0,14.309,14.309,14.2203,14.238,61920.0
2016-02-03 10:30:00,16.03,16.04,15.95,15.99,95130.0,14.2292,14.238,14.1581,14.1936,95130.0
2016-02-03 10:35:00,15.99,16.01,15.94,16.01,52058.0,14.1936,14.2114,14.1493,14.2114,52058.0
2016-02-03 10:40:00,16.01,16.03,15.98,16.01,60015.0,14.2114,14.2292,14.1848,14.2114,60015.0
2016-02-03 10:45:00,16.02,16.06,16.0,16.0,115142.0,14.2203,14.2558,14.2025,14.2025,115142.0
2016-02-03 10:50:00,16.0,16.04,15.99,16.02,99207.0,14.2025,14.238,14.1936,14.2203,99207.0
2016-02-03 10:55:00,16.02,16.13,16.01,16.07,120975.0,14.2203,14.3179,14.2114,14.2647,120975.0
2016-02-03 11:00:00,16.09,16.1,15.99,16.0,34787.0,14.2824,14.2913,14.1936,14.2025,34787.0
2016-02-03 11:05:00,16.0,16.01,15.93,15.98,43196.0,14.2025,14.2114,14.1404,14.1848,43196.0
2016-02-03 11:10:00,15.97,16.03,15.94,15.99,95414.0,14.1759,14.2292,14.1493,14.1936,95414.0
2016-02-03 11:15:00,15.99,16.01,15.97,16.01,193593.0,14.1936,14.2114,14.1759,14.2114,193593.0
2016-02-03 11:20:00,16.01,16.08,16.01,16.06,121158.0,14.2114,14.2735,14.2114,14.2558,121158.0
2016-02-03 11:25:00,16.06,16.1,16.03,16.1,67089.0,14.2558,14.2913,14.2292,14.2913,67089.0
2016-02-03 11:30:00,16.09,16.13,16.08,16.1,75706.0,14.2824,14.3179,14.2735,14.2913,75706.0
2016-02-03 11:35:00,16.11,16.2,16.09,16.2,45901.0,14.3002,14.3801,14.2824,14.3801,45901.0
2016-02-03 11:40:00,16.21,16.26,16.19,16.2,35562.0,14.3889,14.4333,14.3712,14.3801,35562.0
2016-02-03 11:45:00,16.2,16.23,16.19,16.2,35189.0,14.3801,14.4067,14.3712,14.3801,35189.0
2016-02-03 11:50:00,16.2,16.23,16.14,16.17,60354.0,14.3801,14.4067,14.3268,14.3534,60354.0
2016-02-03 11:55:00,16.17,16.2,16.17,16.19,41746.0,14.3534,14.3801,14.3534,14.3712,41746.0
2016-02-03 12:00:00,16.18,16.29,16.18,16.27,92089.0,14.3623,14.4599,14.3623,14.4422,92089.0
2016-02-03 12:05:00,16.26,16.31,16.21,16.27,83450.0,14.4333,14.4777,14.3889,14.4422,83450.0
2016-02-03 12:10:00,16.27,16.27,16.21,16.26,44945.0,14.4422,14.4422,14.3889,14.4333,44945.0
2016-02-03 12:15:00,16.25,16.3,16.25,16.26,26834.0,14.4244,14.4688,14.4244,14.4333,26834.0
2016-02-03 12:20:00,16.25,16.33,16.25,16.3,44307.0,14.4244,14.4955,14.4244,14.4688,44307.0
2016-02-03 12:25:00,16.3,16.31,16.25,16.26,51361.0,14.4688,14.4777,14.4244,14.4333,51361.0
2016-02-03 12:30:00,16.25,16.27,16.2,16.21,41308.0,14.4244,14.4422,14.3801,14.3889,41308.0
2016-02-03 12:35:00,16.22,16.28,16.22,16.27,66288.0,14.3978,14.4511,14.3978,14.4422,66288.0
2016-02-03 12:40:00,16.27,16.27,16.2,16.21,38523.0,14.4422,14.4422,14.3801,14.3889,38523.0
2016-02-03 12:45:00,16.21,16.24,16.21,16.23,22817.0,14.3889,14.4156,14.3889,14.4067,22817.0
2016-02-03 12:50:00,16.23,16.24,16.17,16.21,35344.0,14.4067,14.4156,14.3534,14.3889,35344.0
2016-02-03 12:55:00,16.21,16.26,16.21,16.25,31642.0,14.3889,14.4333,14.3889,14.4244,31642.0
2016-02-03 13:00:00,16.26,16.29,16.24,16.25,57185.0,14.4333,14.4599,14.4156,14.4244,57185.0
2016-02-03 13:05:00,16.24,16.26,16.23,16.23,32175.0,14.4156,14.4333,14.4067,14.4067,32175.0
2016-02-03 13:10:00,16.23,16.26,16.22,16.24,29101.0,14.4067,14.4333,14.3978,14.4156,29101.0
2016-02-03 13:15:00,16.24,16.26,16.23,16.25,32744.0,14.4156,14.4333,14.4067,14.4244,32744.0
2016-02-03 13:20:00,16.25,16.26,16.22,16.25,31246.0,14.4244,14.4333,14.3978,14.4244,31246.0
2016-02-03 13:25:00,16.26,16.26,16.21,16.21,26355.0,14.4333,14.4333,14.3889,14.3889,26355.0
2016-02-03 13:30:00,16.22,16.23,16.19,16.2,47551.0,14.3978,14.4067,14.3712,14.3801,47551.0
2016-02-03 13:35:00,16.2,16.2,16.14,16.14,31857.0,14.3801,14.3801,14.3268,14.3268,31857.0
2016-02-03 13:40:00,16.13,16.18,16.12,16.17,23447.0,14.3179,14.3623,14.309,14.3534,23447.0
2016-02-03 13:45:00,16.17,16.18,16.14,16.14,24563.0,14.3534,14.3623,14.3268,14.3268,24563.0
2016-02-03 13:50:00,16.14,16.15,16.1,16.12,19821.0,14.3268,14.3357,14.2913,14.309,19821.0
2016-02-03 13:55:00,16.12,16.15,16.1,16.1,30980.0,14.309,14.3357,14.2913,14.2913,30980.0
2016-02-03 14:00:00,16.1,16.16,16.1,16.14,43655.0,14.2913,14.3446,14.2913,14.3268,43655.0
2016-02-03 14:05:00,16.14,16.2,16.13,16.19,35381.0,14.3268,14.3801,14.3179,14.3712,35381.0
2016-02-03 14:10:00,16.19,16.24,16.18,16.22,29241.0,14.3712,14.4156,14.3623,14.3978,29241.0
2016-02-03 14:15:00,16.22,16.24,16.19,16.2,27676.0,14.3978,14.4156,14.3712,14.3801,27676.0
2016-02-03 14:20:00,16.2,16.31,16.2,16.31,75115.0,14.3801,14.4777,14.3801,14.4777,75115.0
2016-02-03 14:25:00,16.3,16.35,16.29,16.33,103986.0,14.4688,14.5132,14.4599,14.4955,103986.0
2016-02-03 14:30:00,16.33,16.34,16.31,16.34,38507.0,14.4955,14.5043,14.4777,14.5043,38507.0
2016-02-03 14:35:00,16.34,16.34,16.3,16.32,43359.0,14.5043,14.5043,14.4688,14.4866,43359.0
2016-02-03 14:40:00,16.32,16.35,16.3,16.35,46363.0,14.4866,14.5132,14.4688,14.5132,46363.0
2016-02-03 14:45:00,16.35,16.41,16.34,16.39,62918.0,14.5132,14.5665,14.5043,14.5487,62918.0
2016-02-03 14:50:00,16.39,16.39,16.34,16.36,50323.0,14.5487,14.5487,14.5043,14.5221,50323.0
2016-02-03 14:55:00,16.36,16.42,16.36,16.4,50246.0,14.5221,14.5753,14.5221,14.5576,50246.0
2016-02-03 15:00:00,16.42,16.43,16.39,16.4,51744.0,14.5753,14.5842,14.5487,14.5576,51744.0
2016-02-03 15:05:00,16.4,16.45,16.39,16.45,56897.0,14.5576,14.602,14.5487,14.602,56897.0
2016-02-03 15:10:00,16.45,16.48,16.43,16.44,49250.0,14.602,14.6286,14.5842,14.5931,49250.0
2016-02-03 15:15:00,16.44,16.44,16.38,16.41,49138.0,14.5931,14.5931,14.5398,14.5665,49138.0
2016-02-03 15:20:00,16.41,16.42,16.38,16.39,44147.0,14.5665,14.5753,14.5398,14.5487,44147.0
2016-02-03 15:25:00,16.38,16.4,16.33,16.33,71940.0,14.5398,14.5576,14.4955,14.4955,71940.0
2016-02-03 15:30:00,16.32,16.36,16.32,16.35,111031.0,14.4866,14.5221,14.4866,14.5132,111031.0
2016-02-03 15:35:00,16.35,16.36,16.28,16.31,128569.0,14.5132,14.5221,14.4511,14.4777,128569.0
2016-02-03 15:40:00,16.31,16.39,16.28,16.38,131114.0,14.4777,14.5487,14.4511,14.5398,131114.0
2016-02-03 15:45:00,16.38,16.4,16.34,16.39,192365.0,14.5398,14.5576,14.5043,14.5487,192365.0
2016-02-03 15:50:00,16.39,16.41,16.37,16.39,185584.0,14.5487,14.5665,14.531,14.5487,185584.0
2016-02-03 15:55:00,16.39,16.4,16.37,16.37,309759.0,14.5487,14.5576,14.531,14.531,309759.0
2016-02-04 09:30:00,16.37,16.59,16.36,16.59,77837.0,14.531,14.7262,14.5221,14.7262,77837.0
2016-02-04 09:35:00,16.56,16.64,16.49,16.55,63908.0,14.6996,14.7706,14.6375,14.6907,63908.0
2016-02-04 09:40:00,16.54,16.64,16.53,16.53,89104.0,14.6819,14.7706,14.673,14.673,89104.0
2016-02-04 09:45:00,16.52,16.62,16.5,16.55,135638.0,14.6641,14.7529,14.6464,14.6907,135638.0
2016-02-04 09:50:00,16.55,16.66,16.55,16.65,251807.0,14.6907,14.7884,14.6907,14.7795,251807.0
2016-02-04 09:55:00,16.64,16.68,16.6,16.66,130517.0,14.7706,14.8061,14.7351,14.7884,130517.0
2016-02-04 10:00:00,16.68,16.7,16.6,16.67,66408.0,14.8061,14.8239,14.7351,14.7973,66408.0
2016-02-04 10:05:00,16.67,16.8,16.67,16.76,65603.0,14.7973,14.9127,14.7973,14.8771,65603.0
2016-02-04 10:10:00,16.75,16.79,16.71,16.78,155898.0,14.8683,14.9038,14.8328,14.8949,155898.0
2016-02-04 10:15:00,16.78,16.82,16.75,16.8,128822.0,14.8949,14.9304,14.8683,14.9127,128822.0
2016-02-04 10:20:00,16.8,16.81,16.76,16.77,117513.0,14.9127,14.9215,14.8771,14.886,117513.0
2016-02-04 10:25:00,16.78,16.84,16.77,16.82,52037.0,14.8949,14.9482,14.886,14.9304,52037.0
2016-02-04 10:30:00,16.82,16.88,16.79,16.88,94109.0,14.9304,14.9837,14.9038,14.9837,94109.0
2016-02-04 10:35:00,16.87,16.9,16.85,16.85,37973.0,14.9748,15.0014,14.957,14.957,37973.0
2016-02-04 10:40:00,16.85,16.88,16.83,16.86,200750.0,14.957,14.9837,14.9393,14.9659,200750.0
2016-02-04 10:45:00,16.85,16.91,16.84,16.91,62400.0,14.957,15.0103,14.9482,15.0103,62400.0
2016-02-04 10:50:00,16.91,16.95,16.9,16.94,52522.0,15.0103,15.0458,15.0014,15.0369,52522.0
2016-02-04 10:55:00,16.94,16.96,16.9,16.92,81639.0,15.0369,15.0547,15.0014,15.0192,81639.0
2016-02-04 11:00:00,16.93,16.93,16.82,16.83,40984.0,15.028,15.028,14.9304,14.9393,40984.0
2016-02-04 11:05:00,16.82,16.82,16.74,16.74,78527.0,14.9304,14.9304,14.8594,14.8594,78527.0
2016-02-04 11:10:00,16.74,16.76,16.73,16.73,69266.0,14.8594,14.8771,14.8505,14.8505,69266.0
2016-02-04 11:15:00,16.73,16.76,16.64,16.64,55091.0,14.8505,14.8771,14.7706,14.7706,55091.0
2016-02-04 11:20:00,16.65,16.67,16.63,16.64,115572.0,14.7795,14.7973,14.7618,14.7706,115572.0
2016-02-04 11:25:00,16.64,16.67,16.62,16.62,47362.0,14.7706,14.7973,14.7529,14.7529,47362.0
2016-02-04 11:30:00,16.62,16.64,16.58,16.63,48937.0,14.7529,14.7706,14.7174,14.7618,48937.0
2016-02-04 11:35:00,16.62,16.66,16.6,16.62,71688.0,14.7529,14.7884,14.7351,14.7529,71688.0
2016-02-04 11:40:00,16.62,16.64,16.55,16.55,53792.0,14.7529,14.7706,14.6907,14.6907,53792.0
2016-02-04 11:45:00,16.55,16.57,16.48,16.57,48806.0,14.6907,14.7085,14.6286,14.7085,48806.0
2016-02-04 11:50:00,16.57,16.63,16.55,16.62,103053.0,14.7085,14.7618,14.6907,14.7529,103053.0
2016-02-04 11:55:00,16.62,16.65,16.57,16.61,49054.0,14.7529,14.7795,14.7085,14.744,49054.0
2016-02-04 12:00:00,16.61,16.67,16.6,16.66,42010.0,14.744,14.7973,14.7351,14.7884,42010.0
2016-02-04 12:05:00,16.66,16.73,16.64,16.72,32071.0,14.7884,14.8505,14.7706,14.8416,32071.0
2016-02-04 12:10:00,16.72,16.74,16.69,16.7,28432.0,14.8416,14.8594,14.815,14.8239,28432.0
2016-02-04 12:15:00,16.71,16.74,16.69,16.73,25842.0,14.8328,14.8594,14.815,14.8505,25842.0
2016-02-04 12:20:00,16.74,16.75,16.68,16.7,26671.0,14.8594,14.8683,14.8061,14.8239,26671.0
2016-02-04 12:25:00,16.69,16.7,16.65,16.68,30605.0,14.815,14.8239,14.7795,14.8061,30605.0
2016-02-04 12:30:00,16.68,16.7,16.62,16.63,35729.0,14.8061,14.8239,14.7529,14.7618,35729.0
2016-02-04 12:35:00,16.63,16.69,16.63,16.67,89054.0,14.7618,14.815,14.7618,14.7973,89054.0
2016-02-04 12:40:00,16.67,16.71,16.64,16.65,74836.0,14.7973,14.8328,14.7706,14.7795,74836.0
2016-02-04 12:45:00,16.66,16.66,16.62,16.64,46699.0,14.7884,14.7884,14.7529,14.7706,46699.0
2016-02-04 12:50:00,16.64,16.65,16.62,16.63,33280.0,14.7706,14.7795,14.7529,14.7618,33280.0
2016-02-04 12:55:00,16.63,16.66,16.61,16.64,30827.0,14.7618,14.7884,14.744,14.7706,30827.0
2016-02-04 13:00:00,16.64,16.68,16.64,16.66,45063.0,14.7706,14.8061,14.7706,14.7884,45063.0
2016-02-04 13:05:00,16.66,16.69,16.66,16.69,34129.0,14.7884,14.815,14.7884,14.815,34129.0
2016-02-04 13:10:00,16.68,16.72,16.68,16.7,78514.0,14.8061,14.8416,14.8061,14.8239,78514.0
2016-02-04 13:15:00,16.7,16.7,16.64,16.64,43087.0,14.8239,14.8239,14.7706,14.7706,43087.0
2016-02-04 13:20:00,16.63,16.64,16.59,16.59,40006.0,14.7618,14.7706,14.7262,14.7262,40006.0
2016-02-04 13:25:00,16.59,16.6,16.57,16.58,40419.0,14.7262,14.7351,14.7085,14.7174,40419.0
2016-02-04 13:30:00,16.57,16.61,16.57,16.59,45309.0,14.7085,14.744,14.7085,14.7262,45309.0
2016-02-04 13:35:00,16.59,16.62,16.55,16.55,79940.0,14.7262,14.7529,14.6907,14.6907,79940.0
2016-02-04 13:40:00,16.55,16.56,16.5,16.5,37890.0,14.6907,14.6996,14.6464,14.6464,37890.0
2016-02-04 13:45:00,16.51,16.51,16.44,16.46,60035.0,14.6552,14.6552,14.5931,14.6108,60035.0
2016-02-04 13:50:00,16.46,16.47,16.43,16.46,99074.0,14.6108,14.6197,14.5842,14.6108,99074.0
2016-02-04 13:55:00,16.45,16.49,16.43,16.47,63537.0,14.602,14.6375,14.5842,14.6197,63537.0
2016-02-04 14:00:00,16.47,16.47,16.41,16.42,41133.0,14.6197,14.6197,14.5665,14.5753,41133.0
2016-02-04 14:05:00,16.41,16.44,16.4,16.42,58795.0,14.5665,14.5931,14.5576,14.5753,58795.0
2016-02-04 14:10:00,16.42,16.46,16.4,16.45,47052.0,14.5753,14.6108,14.5576,14.602,47052.0
2016-02-04 14:15:00,16.46,16.49,16.45,16.47,62478.0,14.6108,14.6375,14.602,14.6197,62478.0
2016-02-04 14:20:00,16.46,16.48,16.43,16.46,51683.0,14.6108,14.6286,14.5842,14.6108,51683.0
2016-02-04 14:25:00,16.47,16.48,16.43,16.43,40528.0,14.6197,14.6286,14.5842,14.5842,40528.0
2016-02-04 14:30:00,16.43,16.44,16.41,16.41,87622.0,14.5842,14.5931,14.5665,14.5665,87622.0
2016-02-04 14:35:00,16.42,16.45,16.39,16.4,57249.0,14.5753,14.602,14.5487,14.5576,57249.0
2016-02-04 14:40:00,16.4,16.42,16.38,16.38,93667.0,14.5576,14.5753,14.5398,14.5398,93667.0
2016-02-04 14:45:00,16.38,16.42,16.38,16.41,66247.0,14.5398,14.5753,14.5398,14.5665,66247.0
2016-02-04 14:50:00,16.41,16.43,16.37,16.39,63745.0,14.5665,14.5842,14.531,14.5487,63745.0
2016-02-04 14:55:00,16.39,16.46,16.38,16.45,61708.0,14.5487,14.6108,14.5398,14.602,61708.0
2016-02-04 15:00:00,16.45,16.46,16.43,16.43,52111.0,14.602,14.6108,14.5842,14.5842,52111.0
2016-02-04 15:05:00,16.44,16.45,16.41,16.43,109891.0,14.5931,14.602,14.5665,14.5842,109891.0
2016-02-04 15:10:00,16.43,16.52,16.43,16.52,85034.0,14.5842,14.6641,14.5842,14.6641,85034.0
2016-02-04 15:15:00,16.52,16.54,16.48,16.48,89401.0,14.6641,14.6819,14.6286,14.6286,89401.0
2016-02-04 15:20:00,16.49,16.53,16.48,16.51,84138.0,14.6375,14.673,14.6286,14.6552,84138.0
2016-02-04 15:25:00,16.51,16.54,16.49,16.5,65791.0,14.6552,14.6819,14.6375,14.6464,65791.0
2016-02-04 15:30:00,16.5,16.53,16.48,16.5,116983.0,14.6464,14.673,14.6286,14.6464,116983.0
2016-02-04 15:35:00,16.49,16.55,16.49,16.55,105871.0,14.6375,14.6907,14.6375,14.6907,105871.0
2016-02-04 15:40:00,16.55,16.58,16.53,16.56,122945.0,14.6907,14.7174,14.673,14.6996,122945.0
2016-02-04 15:45:00,16.55,16.57,16.54,16.55,122236.0,14.6907,14.7085,14.6819,14.6907,122236.0
2016-02-04 15:50:00,16.55,16.56,16.51,16.53,153577.0,14.6907,14.6996,14.6552,14.673,153577.0
2016-02-04 15:55:00,16.53,16.54,16.51,16.52,355759.0,14.673,14.6819,14.6552,14.6641,355759.0
2016-02-05 09:30:00,16.53,16.63,16.48,16.49,39442.0,14.673,14.7618,14.6286,14.6375,39442.0
2016-02-05 09:35:00,16.48,16.51,16.42,16.51,19205.0,14.6286,14.6552,14.5753,14.6552,19205.0
2016-02-05 09:40:00,16.5,16.52,16.48,16.5,12046.0,14.6464,14.6641,14.6286,14.6464,12046.0
2016-02-05 09:45:00,16.49,16.49,16.4,16.41,36921.0,14.6375,14.6375,14.5576,14.5665,36921.0
2016-02-05 09:50:00,16.41,16.51,16.39,16.51,44548.0,14.5665,14.6552,14.5487,14.6552,44548.0
2016-02-05 09:55:00,16.5,16.59,16.49,16.57,34504.0,14.6464,14.7262,14.6375,14.7085,34504.0
2016-02-05 10:00:00,16.57,16.67,16.56,16.67,57669.0,14.7085,14.7973,14.6996,14.7973,57669.0
2016-02-05 10:05:00,16.66,16.72,16.61,16.61,587174.0,14.7884,14.8416,14.744,14.744,587174.0
2016-02-05 10:10:00,16.61,16.73,16.61,16.66,100748.0,14.744,14.8505,14.744,14.7884,100748.0
2016-02-05 10:15:00,16.64,16.69,16.62,16.66,103760.0,14.7706,14.815,14.7529,14.7884,103760.0
2016-02-05 10:20:00,16.66,16.71,16.59,16.59,51435.0,14.7884,14.8328,14.7262,14.7262,51435.0
2016-02-05 10:25:00,16.58,16.6,16.46,16.49,144983.0,14.7174,14.7351,14.6108,14.6375,144983.0
2016-02-05 10:30:00,16.49,16.56,16.49,16.53,56459.0,14.6375,14.6996,14.6375,14.673,56459.0
2016-02-05 10:35:00,16.54,16.55,16.45,16.45,83741.0,14.6819,14.6907,14.602,14.602,83741.0
2016-02-05 10:40:00,16.44,16.46,16.41,16.41,35793.0,14.5931,14.6108,14.5665,14.5665,35793.0
2016-02-05 10:45:00,16.41,16.42,16.34,16.34,39717.0,14.5665,14.5753,14.5043,14.5043,39717.0
2016-02-05 10:50:00,16.34,16.34,16.27,16.27,126693.0,14.5043,14.5043,14.4422,14.4422,126693.0
2016-02-05 10:55:00,16.28,16.31,16.26,16.26,64587.0,14.4511,14.4777,14.4333,14.4333,64587.0
2016-02-05 11:00:00,16.27,16.29,16.17,16.18,118668.0,14.4422,14.4599,14.3534,14.3623,118668.0
2016-02-05 11:05:00,16.17,16.18,16.12,16.15,57610.0,14.3534,14.3623,14.309,14.3357,57610.0
2016-02-05 11:10:00,16.15,16.18,16.12,16.13,49807.0,14.3357,14.3623,14.309,14.3179,49807.0
2016-02-05 11:15:00,16.14,16.15,16.09,16.1,60332.0,14.3268,14.3357,14.2824,14.2913,60332.0
2016-02-05 11:20:00,16.09,16.13,16.08,16.1,60483.0,14.2824,14.3179,14.2735,14.2913,60483.0
2016-02-05 11:25:00,16.09,16.11,16.04,16.11,56408.0,14.2824,14.3002,14.238,14.3002,56408.0
2016-02-05 11:30:00,16.11,16.16,16.11,16.16,47633.0,14.3002,14.3446,14.3002,14.3446,47633.0
2016-02-05 11:35:00,16.16,16.23,16.13,16.22,44798.0,14.3446,14.4067,14.3179,14.3978,44798.0
2016-02-05 11:40:00,16.22,16.29,16.22,16.29,61627.0,14.3978,14.4599,14.3978,14.4599,61627.0
2016-02-05 11:45:00,16.28,16.33,16.27,16.33,38181.0,14.4511,14.4955,14.4422,14.4955,38181.0
2016-02-05 11:50:00,16.33,16.33,16.31,16.33,23244.0,14.4955,14.4955,14.4777,14.4955,23244.0
2016-02-05 11:55:00,16.32,16.32,16.26,16.32,31709.0,14.4866,14.4866,14.4333,14.4866,31709.0
2016-02-05 12:00:00,16.31,16.33,16.27,16.29,31822.0,14.4777,14.4955,14.4422,14.4599,31822.0
2016-02-05 12:05:00,16.28,16.3,16.21,16.24,29898.0,14.4511,14.4688,14.3889,14.4156,29898.0
2016-02-05 12:10:00,16.23,16.25,16.22,16.23,23712.0,14.4067,14.4244,14.3978,14.4067,23712.0
2016-02-05 12:15:00,16.23,16.27,16.21,16.26,33252.0,14.4067,14.4422,14.3889,14.4333,33252.0
2016-02-05 12:20:00,16.26,16.27,16.24,16.27,26836.0,14.4333,14.4422,14.4156,14.4422,26836.0
2016-02-05 12:25:00,16.28,16.3,16.26,16.28,25705.0,14.4511,14.4688,14.4333,14.4511,25705.0
2016-02-05 12:30:00,16.28,16.31,16.26,16.3,42625.0,14.4511,14.4777,14.4333,14.4688,42625.0
2016-02-05 12:35:00,16.3,16.4,16.3,16.39,31124.0,14.4688,14.5576,14.4688,14.5487,31124.0
2016-02-05 12:40:00,16.39,16.39,16.36,16.37,32218.0,14.5487,14.5487,14.5221,14.531,32218.0
2016-02-05 12:45:00,16.36,16.39,16.36,16.37,18813.0,14.5221,14.5487,14.5221,14.531,18813.0
2016-02-05 12:50:00,16.37,16.38,16.34,16.34,35462.0,14.531,14.5398,14.5043,14.5043,35462.0
2016-02-05 12:55:00,16.34,16.34,16.28,16.29,54730.0,14.5043,14.5043,14.4511,14.4599,54730.0
2016-02-05 13:00:00,16.28,16.3,16.27,16.28,37996.0,14.4511,14.4688,14.4422,14.4511,37996.0
2016-02-05 13:05:00,16.28,16.33,16.27,16.3,40316.0,14.4511,14.4955,14.4422,14.4688,40316.0
2016-02-05 13:10:00,16.31,16.31,16.27,16.27,20755.0,14.4777,14.4777,14.4422,14.4422,20755.0
2016-02-05 13:15:00,16.27,16.34,16.26,16.33,52573.0,14.4422,14.5043,14.4333,14.4955,52573.0
2016-02-05 13:20:00,16.34,16.34,16.31,16.34,42893.0,14.5043,14.5043,14.4777,14.5043,42893.0
2016-02-05 13:25:00,16.34,16.37,16.33,16.37,26454.0,14.5043,14.531,14.4955,14.531,26454.0
2016-02-05 13:30:00,16.36,16.36,16.33,16.35,48925.0,14.5221,14.5221,14.4955,14.5132,48925.0
2016-02-05 13:35:00,16.34,16.35,16.3,16.3,30650.0,14.5043,14.5132,14.4688,14.4688,30650.0
2016-02-05 13:40:00,16.3,16.32,16.29,16.31,18026.0,14.4688,14.4866,14.4599,14.4777,18026.0
2016-02-05 13:45:00,16.31,16.32,16.25,16.26,20599.0,14.4777,14.4866,14.4244,14.4333,20599.0
2016-02-05 13:50:00,16.26,16.28,16.25,16.28,21819.0,14.4333,14.4511,14.4244,14.4511,21819.0
2016-02-05 13:55:00,16.28,16.3,16.27,16.28,24477.0,14.4511,14.4688,14.4422,14.4511,24477.0
2016-02-05 14:00:00,16.29,16.31,16.26,16.28,26048.0,14.4599,14.4777,14.4333,14.4511,26048.0
2016-02-05 14:05:00,16.28,16.29,16.24,16.28,39104.0,14.4511,14.4599,14.4156,14.4511,39104.0
2016-02-05 14:10:00,16.28,16.28,16.25,16.25,49691.0,14.4511,14.4511,14.4244,14.4244,49691.0
2016-02-05 14:15:00,16.25,16.27,16.23,16.27,39464.0,14.4244,14.4422,14.4067,14.4422,39464.0
2016-02-05 14:20:00,16.25,16.28,16.22,16.28,36774.0,14.4244,14.4511,14.3978,14.4511,36774.0
2016-02-05 14:25:00,16.28,16.28,16.23,16.23,38837.0,14.4511,14.4511,14.4067,14.4067,38837.0
2016-02-05 14:30:00,16.23,16.26,16.23,16.25,36152.0,14.4067,14.4333,14.4067,14.4244,36152.0
2016-02-05 14:35:00,16.25,16.26,16.22,16.23,36722.0,14.4244,14.4333,14.3978,14.4067,36722.0
2016-02-05 14:40:00,16.23,16.23,16.17,16.18,44527.0,14.4067,14.4067,14.3534,14.3623,44527.0
2016-02-05 14:45:00,16.19,16.24,16.18,16.24,35003.0,14.3712,14.4156,14.3623,14.4156,35003.0
2016-02-05 14:50:00,16.24,16.24,16.19,16.19,35225.0,14.4156,14.4156,14.3712,14.3712,35225.0
2016-02-05 14:55:00,16.2,16.22,16.17,16.19,36094.0,14.3801,14.3978,14.3534,14.3712,36094.0
2016-02-05 15:00:00,16.19,16.19,16.14,16.15,34335.0,14.3712,14.3712,14.3268,14.3357,34335.0
2016-02-05 15:05:00,16.14,16.19,16.14,16.19,45202.0,14.3268,14.3712,14.3268,14.3712,45202.0
2016-02-05 15:10:00,16.19,16.19,16.16,16.16,27317.0,14.3712,14.3712,14.3446,14.3446,27317.0
2016-02-05 15:15:00,16.16,16.21,16.16,16.2,71676.0,14.3446,14.3889,14.3446,14.3801,71676.0
2016-02-05 15:20:00,16.2,16.21,16.18,16.2,39816.0,14.3801,14.3889,14.3623,14.3801,39816.0
2016-02-05 15:25:00,16.19,16.19,16.16,16.16,63447.0,14.3712,14.3712,14.3446,14.3446,63447.0
2016-02-05 15:30:00,16.16,16.18,16.13,16.15,140730.0,14.3446,14.3623,14.3179,14.3357,140730.0
2016-02-05 15:35:00,16.15,16.17,16.13,16.14,146120.0,14.3357,14.3534,14.3179,14.3268,146120.0
2016-02-05 15:40:00,16.14,16.19,16.13,16.18,156803.0,14.3268,14.3712,14.3179,14.3623,156803.0
2016-02-05 15:45:00,16.18,16.2,16.16,16.2,343727.0,14.3623,14.3801,14.3446,14.3801,343727.0
2016-02-05 15:50:00,16.2,16.2,16.18,16.19,229418.0,14.3801,14.3801,14.3623,14.3712,229418.0
2016-02-05 15:55:00,16.2,16.24,16.17,16.23,791913.0,14.3801,14.4156,14.3534,14.4067,791913.0
2016-02-08 09:30:00,15.98,16.01,15.91,15.98,84524.0,14.1848,14.2114,14.1226,14.1848,84524.0
2016-02-08 09:35:00,15.97,15.99,15.89,15.94,126162.0,14.1759,14.1936,14.1049,14.1493,126162.0
2016-02-08 09:40:00,15.92,16.16,15.92,16.15,179349.0,14.1315,14.3446,14.1315,14.3357,179349.0
2016-02-08 09:45:00,16.15,16.19,16.01,16.08,179262.0,14.3357,14.3712,14.2114,14.2735,179262.0
2016-02-08 09:50:00,16.08,16.09,15.96,15.99,157558.0,14.2735,14.2824,14.167,14.1936,157558.0
2016-02-08 09:55:00,15.98,16.08,15.95,16.04,216755.0,14.1848,14.2735,14.1581,14.238,216755.0
2016-02-08 10:00:00,16.04,16.1,16.04,16.09,103357.0,14.238,14.2913,14.238,14.2824,103357.0
2016-02-08 10:05:00,16.1,16.1,15.96,15.97,195234.0,14.2913,14.2913,14.167,14.1759,195234.0
2016-02-08 10:10:00,15.97,15.99,15.92,15.99,61913.0,14.1759,14.1936,14.1315,14.1936,61913.0
2016-02-08 10:15:00,15.99,16.0,15.91,15.95,75313.0,14.1936,14.2025,14.1226,14.1581,75313.0
2016-02-08 10:20:00,15.94,16.05,15.92,16.05,88291.0,14.1493,14.2469,14.1315,14.2469,88291.0
2016-02-08 10:25:00,16.05,16.13,16.05,16.12,61854.0,14.2469,14.3179,14.2469,14.309,61854.0
2016-02-08 10:30:00,16.12,16.17,16.09,16.15,68454.0,14.309,14.3534,14.2824,14.3357,68454.0
2016-02-08 10:35:00,16.14,16.15,16.07,16.13,45184.0,14.3268,14.3357,14.2647,14.3179,45184.0
2016-02-08 10:40:00,16.12,16.13,16.03,16.09,30847.0,14.309,14.3179,14.2292,14.2824,30847.0
2016-02-08 10:45:00,16.1,16.12,16.05,16.09,39476.0,14.2913,14.309,14.2469,14.2824,39476.0
2016-02-08 10:50:00,16.09,16.09,16.01,16.02,63628.0,14.2824,14.2824,14.2114,14.2203,63628.0
2016-02-08 10:55:00,16.01,16.01,15.93,15.94,53475.0,14.2114,14.2114,14.1404,14.1493,53475.0
2016-02-08 11:00:00,15.94,15.97,15.87,15.87,46863.0,14.1493,14.1759,14.0871,14.0871,46863.0
2016-02-08 11:05:00,15.88,15.92,15.85,15.92,139324.0,14.096,14.1315,14.0694,14.1315,139324.0
2016-02-08 11:10:00,15.92,15.94,15.89,15.92,98355.0,14.1315,14.1493,14.1049,14.1315,98355.0
2016-02-08 11:15:00,15.92,15.95,15.9,15.93,77087.0,14.1315,14.1581,14.1138,14.1404,77087.0
2016-02-08 11:20:00,15.93,15.97,15.9,15.96,93642.0,14.1404,14.1759,14.1138,14.167,93642.0
2016-02-08 11:25:00,15.95,15.99,15.93,15.98,84266.0,14.1581,14.1936,14.1404,14.1848,84266.0
2016-02-08 11:30:00,15.98,15.98,15.93,15.97,90246.0,14.1848,14.1848,14.1404,14.1759,90246.0
2016-02-08 11:35:00,15.97,15.98,15.92,15.93,65878.0,14.1759,14.1848,14.1315,14.1404,65878.0
2016-02-08 11:40:00,15.93,16.01,15.92,15.96,84059.0,14.1404,14.2114,14.1315,14.167,84059.0
2016-02-08 11:45:00,15.97,15.97,15.93,15.95,55465.0,14.1759,14.1759,14.1404,14.1581,55465.0
2016-02-08 11:50:00,15.95,15.97,15.93,15.95,53966.0,14.1581,14.1759,14.1404,14.1581,53966.0
2016-02-08 11:55:00,15.94,15.99,15.93,15.98,56047.0,14.1493,14.1936,14.1404,14.1848,56047.0
2016-02-08 12:00:00,15.99,15.99,15.95,15.95,52887.0,14.1936,14.1936,14.1581,14.1581,52887.0
2016-02-08 12:05:00,15.95,15.99,15.95,15.98,50011.0,14.1581,14.1936,14.1581,14.1848,50011.0
2016-02-08 12:10:00,15.98,15.98,15.94,15.97,32100.0,14.1848,14.1848,14.1493,14.1759,32100.0
2016-02-08 12:15:00,15.97,15.99,15.94,15.97,26688.0,14.1759,14.1936,14.1493,14.1759,26688.0
2016-02-08 12:20:00,15.97,15.98,15.94,15.98,17785.0,14.1759,14.1848,14.1493,14.1848,17785.0
2016-02-08 12:25:00,15.98,16.01,15.96,15.96,24686.0,14.1848,14.2114,14.167,14.167,24686.0
2016-02-08 12:30:00,15.97,16.03,15.96,15.99,38812.0,14.1759,14.2292,14.167,14.1936,38812.0
2016-02-08 12:35:00,16.0,16.01,15.97,15.98,48586.0,14.2025,14.2114,14.1759,14.1848,48586.0
2016-02-08 12:40:00,15.98,16.02,15.98,16.0,24501.0,14.1848,14.2203,14.1848,14.2025,24501.0
2016-02-08 12:45:00,16.0,16.03,15.99,15.99,39032.0,14.2025,14.2292,14.1936,14.1936,39032.0
2016-02-08 12:50:00,16.0,16.02,15.99,16.01,18887.0,14.2025,14.2203,14.1936,14.2114,18887.0
2016-02-08 12:55:00,16.0,16.0,15.97,15.99,26769.0,14.2025,14.2025,14.1759,14.1936,26769.0
2016-02-08 13:00:00,15.99,16.01,15.95,15.96,30850.0,14.1936,14.2114,14.1581,14.167,30850.0
2016-02-08 13:05:00,15.95,15.97,15.93,15.94,19927.0,14.1581,14.1759,14.1404,14.1493,19927.0
2016-02-08 13:10:00,15.94,15.94,15.91,15.91,14755.0,14.1493,14.1493,14.1226,14.1226,14755.0
2016-02-08 13:15:00,15.91,15.92,15.88,15.89,28406.0,14.1226,14.1315,14.096,14.1049,28406.0
2016-02-08 13:20:00,15.89,15.91,15.87,15.87,20916.0,14.1049,14.1226,14.0871,14.0871,20916.0
2016-02-08 13:25:00,15.87,15.9,15.86,15.87,33086.0,14.0871,14.1138,14.0783,14.0871,33086.0
2016-02-08 13:30:00,15.88,15.88,15.8,15.81,67417.0,14.096,14.096,14.025,14.0339,67417.0
2016-02-08 13:35:00,15.81,15.81,15.78,15.78,34009.0,14.0339,14.0339,14.0072,14.0072,34009.0
2016-02-08 13:40:00,15.78,15.78,15.72,15.72,37531.0,14.0072,14.0072,13.954,13.954,37531.0
2016-02-08 13:45:00,15.73,15.74,15.7,15.71,28183.0,13.9629,13.9717,13.9362,13.9451,28183.0
2016-02-08 13:50:00,15.71,15.73,15.68,15.7,32956.0,13.9451,13.9629,13.9185,13.9362,32956.0
2016-02-08 13:55:00,15.7,15.7,15.65,15.66,25906.0,13.9362,13.9362,13.8918,13.9007,25906.0
2016-02-08 14:00:00,15.67,15.71,15.64,15.69,190789.0,13.9096,13.9451,13.883,13.9274,190789.0
2016-02-08 14:05:00,15.68,15.7,15.66,15.7,23215.0,13.9185,13.9362,13.9007,13.9362,23215.0
2016-02-08 14:10:00,15.7,15.7,15.62,15.63,37576.0,13.9362,13.9362,13.8652,13.8741,37576.0
2016-02-08 14:15:00,15.63,15.65,15.59,15.61,84331.0,13.8741,13.8918,13.8386,13.8563,84331.0
2016-02-08 14:20:00,15.61,15.64,15.6,15.62,23189.0,13.8563,13.883,13.8475,13.8652,23189.0
2016-02-08 14:25:00,15.62,15.67,15.61,15.66,48077.0,13.8652,13.9096,13.8563,13.9007,48077.0
2016-02-08 14:30:00,15.65,15.67,15.64,15.66,88853.0,13.8918,13.9096,13.883,13.9007,88853.0
2016-02-08 14:35:00,15.66,15.71,15.65,15.69,60163.0,13.9007,13.9451,13.8918,13.9274,60163.0
2016-02-08 14:40:00,15.69,15.71,15.66,15.69,67004.0,13.9274,13.9451,13.9007,13.9274,67004.0
2016-02-08 14:45:00,15.69,15.71,15.63,15.64,75419.0,13.9274,13.9451,13.8741,13.883,75419.0
2016-02-08 14:50:00,15.64,15.64,15.58,15.61,108608.0,13.883,13.883,13.8297,13.8563,108608.0
2016-02-08 14:55:00,15.61,15.62,15.59,15.61,41502.0,13.8563,13.8652,13.8386,13.8563,41502.0
2016-02-08 15:00:00,15.61,15.65,15.59,15.63,86855.0,13.8563,13.8918,13.8386,13.8741,86855.0
2016-02-08 15:05:00,15.62,15.68,15.61,15.65,74397.0,13.8652,13.9185,13.8563,13.8918,74397.0
2016-02-08 15:10:00,15.65,15.73,15.65,15.73,59661.0,13.8918,13.9629,13.8918,13.9629,59661.0
2016-02-08 15:15:00,15.73,15.78,15.71,15.77,66081.0,13.9629,14.0072,13.9451,13.9984,66081.0
2016-02-08 15:20:00,15.77,15.81,15.75,15.78,64863.0,13.9984,14.0339,13.9806,14.0072,64863.0
2016-02-08 15:25:00,15.78,15.79,15.74,15.77,51504.0,14.0072,14.0161,13.9717,13.9984,51504.0
2016-02-08 15:30:00,15.77,15.82,15.75,15.81,102436.0,13.9984,14.0427,13.9806,14.0339,102436.0
2016-02-08 15:35:00,15.81,15.81,15.74,15.75,117295.0,14.0339,14.0339,13.9717,13.9806,117295.0
2016-02-08 15:40:00,15.75,15.81,15.74,15.81,127097.0,13.9806,14.0339,13.9717,14.0339,127097.0
2016-02-08 15:45:00,15.81,15.87,15.79,15.83,186032.0,14.0339,14.0871,14.0161,14.0516,186032.0
2016-02-08 15:50:00,15.82,15.83,15.77,15.79,135704.0,14.0427,14.0516,13.9984,14.0161,135704.0
2016-02-08 15:55:00,15.78,15.8,15.76,15.78,385628.0,14.0072,14.025,13.9895,14.0072,385628.0
2016-02-09 09:30:00,15.55,15.65,15.55,15.59,75177.0,13.8031,13.8918,13.8031,13.8386,75177.0
2016-02-09 09:35:00,15.6,15.61,15.5,15.54,77741.0,13.8475,13.8563,13.7587,13.7942,77741.0
2016-02-09 09:40:00,15.54,15.78,15.5,15.78,113107.0,13.7942,14.0072,13.7587,14.0072,113107.0
2016-02-09 09:45:00,15.78,15.93,15.76,15.93,74056.0,14.0072,14.1404,13.9895,14.1404,74056.0
2016-02-09 09:50:00,15.93,15.97,15.86,15.95,47054.0,14.1404,14.1759,14.0783,14.1581,47054.0
2016-02-09 09:55:00,15.95,16.0,15.89,16.0,58616.0,14.1581,14.2025,14.1049,14.2025,58616.0
2016-02-09 10:00:00,15.99,16.03,15.93,16.01,78551.0,14.1936,14.2292,14.1404,14.2114,78551.0
2016-02-09 10:05:00,16.02,16.03,15.9,15.91,75120.0,14.2203,14.2292,14.1138,14.1226,75120.0
2016-02-09 10:10:00,15.9,15.92,15.8,15.81,62285.0,14.1138,14.1315,14.025,14.0339,62285.0
2016-02-09 10:15:00,15.81,15.81,15.68,15.73,71410.0,14.0339,14.0339,13.9185,13.9629,71410.0
2016-02-09 10:20:00,15.74,15.78,15.67,15.78,82992.0,13.9717,14.0072,13.9096,14.0072,82992.0
2016-02-09 10:25:00,15.77,15.77,15.65,15.74,64351.0,13.9984,13.9984,13.8918,13.9717,64351.0
2016-02-09 10:30:00,15.75,15.75,15.66,15.67,59963.0,13.9806,13.9806,13.9007,13.9096,59963.0
2016-02-09 10:35:00,15.66,15.72,15.63,15.72,34125.0,13.9007,13.954,13.8741,13.954,34125.0
2016-02-09 10:40:00,15.73,15.73,15.64,15.64,47186.0,13.9629,13.9629,13.883,13.883,47186.0
2016-02-09 10:45:00,15.64,15.73,15.63,15.69,43862.0,13.883,13.9629,13.8741,13.9274,43862.0
2016-02-09 10:50:00,15.69,15.71,15.59,15.59,59836.0,13.9274,13.9451,13.8386,13.8386,59836.0
2016-02-09 10:55:00,15.58,15.61,15.56,15.58,21992.0,13.8297,13.8563,13.812,13.8297,21992.0
2016-02-09 11:00:00,15.58,15.65,15.58,15.64,34090.0,13.8297,13.8918,13.8297,13.883,34090.0
2016-02-09 11:05:00,15.64,15.72,15.63,15.72,47560.0,13.883,13.954,13.8741,13.954,47560.0
2016-02-09 11:10:00,15.71,15.8,15.7,15.72,45226.0,13.9451,14.025,13.9362,13.954,45226.0
2016-02-09 11:15:00,15.72,15.73,15.64,15.67,34075.0,13.954,13.9629,13.883,13.9096,34075.0
2016-02-09 11:20:00,15.67,15.78,15.66,15.77,34556.0,13.9096,14.0072,13.9007,13.9984,34556.0
2016-02-09 11:25:00,15.77,15.78,15.72,15.77,29027.0,13.9984,14.0072,13.954,13.9984,29027.0
2016-02-09 11:30:00,15.77,15.8,15.72,15.74,42346.0,13.9984,14.025,13.954,13.9717,42346.0
2016-02-09 11:35:00,15.73,15.76,15.68,15.72,33034.0,13.9629,13.9895,13.9185,13.954,33034.0
2016-02-09 11:40:00,15.72,15.74,15.69,15.72,115595.0,13.954,13.9717,13.9274,13.954,115595.0
2016-02-09 11:45:00,15.72,15.73,15.68,15.69,36305.0,13.954,13.9629,13.9185,13.9274,36305.0
2016-02-09 11:50:00,15.69,15.7,15.64,15.64,33308.0,13.9274,13.9362,13.883,13.883,33308.0
2016-02-09 11:55:00,15.64,15.66,15.63,15.65,47847.0,13.883,13.9007,13.8741,13.8918,47847.0
2016-02-09 12:00:00,15.66,15.68,15.63,15.67,68345.0,13.9007,13.9185,13.8741,13.9096,68345.0
2016-02-09 12:05:00,15.66,15.75,15.64,15.74,60910.0,13.9007,13.9806,13.883,13.9717,60910.0
2016-02-09 12:10:00,15.73,15.74,15.69,15.69,33684.0,13.9629,13.9717,13.9274,13.9274,33684.0
2016-02-09 12:15:00,15.69,15.7,15.65,15.66,37369.0,13.9274,13.9362,13.8918,13.9007,37369.0
2016-02-09 12:20:00,15.66,15.68,15.66,15.68,32397.0,13.9007,13.9185,13.9007,13.9185,32397.0
2016-02-09 12:25:00,15.68,15.74,15.67,15.71,34572.0,13.9185,13.9717,13.9096,13.9451,34572.0
2016-02-09 12:30:00,15.71,15.75,15.7,15.74,36482.0,13.9451,13.9806,13.9362,13.9717,36482.0
2016-02-09 12:35:00,15.75,15.78,15.72,15.75,30536.0,13.9806,14.0072,13.954,13.9806,30536.0
2016-02-09 12:40:00,15.75,15.76,15.7,15.74,29995.0,13.9806,13.9895,13.9362,13.9717,29995.0
2016-02-09 12:45:00,15.74,15.74,15.67,15.68,21441.0,13.9717,13.9717,13.9096,13.9185,21441.0
2016-02-09 12:50:00,15.68,15.72,15.67,15.69,20899.0,13.9185,13.954,13.9096,13.9274,20899.0
2016-02-09 12:55:00,15.69,15.69,15.63,15.64,44265.0,13.9274,13.9274,13.8741,13.883,44265.0
2016-02-09 13:00:00,15.64,15.65,15.6,15.61,28172.0,13.883,13.8918,13.8475,13.8563,28172.0
2016-02-09 13:05:00,15.62,15.64,15.61,15.62,23226.0,13.8652,13.883,13.8563,13.8652,23226.0
2016-02-09 13:10:00,15.61,15.61,15.54,15.55,108005.0,13.8563,13.8563,13.7942,13.8031,108005.0
2016-02-09 13:15:00,15.55,15.6,15.54,15.6,24866.0,13.8031,13.8475,13.7942,13.8475,24866.0
2016-02-09 13:20:00,15.6,15.66,15.57,15.63,51002.0,13.8475,13.9007,13.8208,13.8741,51002.0
2016-02-09 13:25:00,15.62,15.64,15.62,15.63,28781.0,13.8652,13.883,13.8652,13.8741,28781.0
2016-02-09 13:30:00,15.64,15.7,15.63,15.65,44927.0,13.883,13.9362,13.8741,13.8918,44927.0
2016-02-09 13:35:00,15.65,15.65,15.58,15.59,45815.0,13.8918,13.8918,13.8297,13.8386,45815.0
2016-02-09 13:40:00,15.59,15.67,15.59,15.67,24419.0,13.8386,13.9096,13.8386,13.9096,24419.0
2016-02-09 13:45:00,15.66,15.68,15.63,15.65,37598.0,13.9007,13.9185,13.8741,13.8918,37598.0
2016-02-09 13:50:00,15.64,15.66,15.62,15.66,35586.0,13.883,13.9007,13.8652,13.9007,35586.0
2016-02-09 13:55:00,15.66,15.69,15.64,15.66,33136.0,13.9007,13.9274,13.883,13.9007,33136.0
2016-02-09 14:00:00,15.66,15.7,15.66,15.7,51326.0,13.9007,13.9362,13.9007,13.9362,51326.0
2016-02-09 14:05:00,15.7,15.81,15.69,15.8,89543.0,13.9362,14.0339,13.9274,14.025,89543.0
2016-02-09 14:10:00,15.8,15.81,15.77,15.79,32386.0,14.025,14.0339,13.9984,14.0161,32386.0
2016-02-09 14:15:00,15.8,15.82,15.77,15.79,56187.0,14.025,14.0427,13.9984,14.0161,56187.0
2016-02-09 14:20:00,15.79,15.8,15.76,15.78,38951.0,14.0161,14.025,13.9895,14.0072,38951.0
2016-02-09 14:25:00,15.78,15.79,15.75,15.76,37028.0,14.0072,14.0161,13.9806,13.9895,37028.0
2016-02-09 14:30:00,15.76,15.79,15.76,15.78,50478.0,13.9895,14.0161,13.9895,14.0072,50478.0
2016-02-09 14:35:00,15.79,15.86,15.78,15.84,40914.0,14.0161,14.0783,14.0072,14.0605,40914.0
2016-02-09 14:40:00,15.84,15.88,15.81,15.88,43070.0,14.0605,14.096,14.0339,14.096,43070.0
2016-02-09 14:45:00,15.88,15.89,15.82,15.83,53812.0,14.096,14.1049,14.0427,14.0516,53812.0
2016-02-09 14:50:00,15.83,15.9,15.82,15.9,30137.0,14.0516,14.1138,14.0427,14.1138,30137.0
2016-02-09 14:55:00,15.89,15.91,15.87,15.9,73621.0,14.1049,14.1226,14.0871,14.1138,73621.0
2016-02-09 15:00:00,15.91,15.98,15.88,15.96,100921.0,14.1226,14.1848,14.096,14.167,100921.0
2016-02-09 15:05:00,15.96,16.06,15.95,16.05,239492.0,14.167,14.2558,14.1581,14.2469,239492.0
2016-02-09 15:10:00,16.04,16.1,16.02,16.07,124611.0,14.238,14.2913,14.2203,14.2647,124611.0
2016-02-09 15:15:00,16.07,16.08,16.03,16.04,91485.0,14.2647,14.2735,14.2292,14.238,91485.0
2016-02-09 15:20:00,16.04,16.05,16.0,16.01,96247.0,14.238,14.2469,14.2025,14.2114,96247.0
2016-02-09 15:25:00,16.01,16.02,15.93,15.99,72719.0,14.2114,14.2203,14.1404,14.1936,72719.0
2016-02-09 15:30:00,15.99,16.03,15.98,16.02,221657.0,14.1936,14.2292,14.1848,14.2203,221657.0
2016-02-09 15:35:00,16.03,16.08,15.98,16.0,176533.0,14.2292,14.2735,14.1848,14.2025,176533.0
2016-02-09 15:40:00,16.0,16.0,15.9,15.97,133007.0,14.2025,14.2025,14.1138,14.1759,133007.0
2016-02-09 15:45:00,15.97,15.98,15.94,15.94,139899.0,14.1759,14.1848,14.1493,14.1493,139899.0
2016-02-09 15:50:00,15.95,16.0,15.94,15.99,254126.0,14.1581,14.2025,14.1493,14.1936,254126.0
2016-02-09 15:55:00,15.99,16.01,15.96,15.99,528908.0,14.1936,14.2114,14.167,14.1936,528908.0
2016-02-10 09:30:00,16.22,16.3,16.1,16.18,84829.0,14.3978,14.4688,14.2913,14.3623,84829.0
2016-02-10 09:35:00,16.18,16.18,15.98,15.99,84878.0,14.3623,14.3623,14.1848,14.1936,84878.0
2016-02-10 09:40:00,15.99,16.04,15.88,15.9,71923.0,14.1936,14.238,14.096,14.1138,71923.0
2016-02-10 09:45:00,15.91,16.02,15.88,16.02,62394.0,14.1226,14.2203,14.096,14.2203,62394.0
2016-02-10 09:50:00,16.01,16.02,15.94,16.02,56035.0,14.2114,14.2203,14.1493,14.2203,56035.0
2016-02-10 09:55:00,16.02,16.07,15.97,15.98,54299.0,14.2203,14.2647,14.1759,14.1848,54299.0
2016-02-10 10:00:00,15.98,15.99,15.92,15.96,49241.0,14.1848,14.1936,14.1315,14.167,49241.0
2016-02-10 10:05:00,15.95,15.98,15.87,15.89,43217.0,14.1581,14.1848,14.0871,14.1049,43217.0
2016-02-10 10:10:00,15.9,15.97,15.9,15.94,55621.0,14.1138,14.1759,14.1138,14.1493,55621.0
2016-02-10 10:15:00,15.94,16.04,15.92,16.03,64572.0,14.1493,14.238,14.1315,14.2292,64572.0
2016-02-10 10:20:00,16.03,16.09,16.03,16.09,74856.0,14.2292,14.2824,14.2292,14.2824,74856.0
2016-02-10 10:25:00,16.1,16.14,16.06,16.07,37325.0,14.2913,14.3268,14.2558,14.2647,37325.0
2016-02-10 10:30:00,16.07,16.21,16.06,16.16,157953.0,14.2647,14.3889,14.2558,14.3446,157953.0
2016-02-10 10:35:00,16.16,16.17,16.05,16.07,62519.0,14.3446,14.3534,14.2469,14.2647,62519.0
2016-02-10 10:40:00,16.06,16.06,15.99,16.0,25617.0,14.2558,14.2558,14.1936,14.2025,25617.0
2016-02-10 10:45:00,16.0,16.06,15.98,16.05,104606.0,14.2025,14.2558,14.1848,14.2469,104606.0
2016-02-10 10:50:00,16.04,16.05,15.96,16.0,46284.0,14.238,14.2469,14.167,14.2025,46284.0
2016-02-10 10:55:00,16.0,16.02,15.95,16.0,63890.0,14.2025,14.2203,14.1581,14.2025,63890.0
2016-02-10 11:00:00,16.01,16.08,16.01,16.07,51959.0,14.2114,14.2735,14.2114,14.2647,51959.0
2016-02-10 11:05:00,16.07,16.1,16.03,16.05,202798.0,14.2647,14.2913,14.2292,14.2469,202798.0
2016-02-10 11:10:00,16.04,16.07,16.02,16.05,60174.0,14.238,14.2647,14.2203,14.2469,60174.0
2016-02-10 11:15:00,16.04,16.19,16.03,16.18,45351.0,14.238,14.3712,14.2292,14.3623,45351.0
2016-02-10 11:20:00,16.19,16.22,16.16,16.21,29733.0,14.3712,14.3978,14.3446,14.3889,29733.0
2016-02-10 11:25:00,16.21,16.21,16.13,16.13,36989.0,14.3889,14.3889,14.3179,14.3179,36989.0
2016-02-10 11:30:00,16.13,16.17,16.11,16.13,43563.0,14.3179,14.3534,14.3002,14.3179,43563.0
2016-02-10 11:35:00,16.13,16.14,16.06,16.08,40494.0,14.3179,14.3268,14.2558,14.2735,40494.0
2016-02-10 11:40:00,16.08,16.14,16.05,16.13,21750.0,14.2735,14.3268,14.2469,14.3179,21750.0
2016-02-10 11:45:00,16.12,16.18,16.11,16.18,25945.0,14.309,14.3623,14.3002,14.3623,25945.0
2016-02-10 11:50:00,16.18,16.21,16.15,16.2,22025.0,14.3623,14.3889,14.3357,14.3801,22025.0
2016-02-10 11:55:00,16.21,16.25,16.2,16.21,25597.0,14.3889,14.4244,14.3801,14.3889,25597.0
2016-02-10 12:00:00,16.21,16.22,16.19,16.19,30587.0,14.3889,14.3978,14.3712,14.3712,30587.0
2016-02-10 12:05:00,16.19,16.22,16.14,16.22,36788.0,14.3712,14.3978,14.3268,14.3978,36788.0
2016-02-10 12:10:00,16.21,16.22,16.15,16.16,21568.0,14.3889,14.3978,14.3357,14.3446,21568.0
2016-02-10 12:15:00,16.15,16.18,16.13,16.18,30798.0,14.3357,14.3623,14.3179,14.3623,30798.0
2016-02-10 12:20:00,16.19,16.27,16.18,16.23,50813.0,14.3712,14.4422,14.3623,14.4067,50813.0
2016-02-10 12:25:00,16.22,16.24,16.2,16.23,16653.0,14.3978,14.4156,14.3801,14.4067,16653.0
2016-02-10 12:30:00,16.23,16.25,16.21,16.22,31991.0,14.4067,14.4244,14.3889,14.3978,31991.0
2016-02-10 12:35:00,16.22,16.33,16.22,16.3,37204.0,14.3978,14.4955,14.3978,14.4688,37204.0
2016-02-10 12:40:00,16.31,16.33,16.29,16.33,51396.0,14.4777,14.4955,14.4599,14.4955,51396.0
2016-02-10 12:45:00,16.32,16.34,16.3,16.34,43899.0,14.4866,14.5043,14.4688,14.5043,43899.0
2016-02-10 12:50:00,16.35,16.37,16.33,16.37,32535.0,14.5132,14.531,14.4955,14.531,32535.0
2016-02-10 12:55:00,16.36,16.45,16.32,16.43,56685.0,14.5221,14.602,14.4866,14.5842,56685.0
2016-02-10 13:00:00,16.43,16.45,16.39,16.44,59079.0,14.5842,14.602,14.5487,14.5931,59079.0
2016-02-10 13:05:00,16.44,16.45,16.36,16.36,31000.0,14.5931,14.602,14.5221,14.5221,31000.0
2016-02-10 13:10:00,16.37,16.4,16.35,16.36,21299.0,14.531,14.5576,14.5132,14.5221,21299.0
2016-02-10 13:15:00,16.37,16.39,16.32,16.35,87185.0,14.531,14.5487,14.4866,14.5132,87185.0
2016-02-10 13:20:00,16.34,16.41,16.34,16.4,47466.0,14.5043,14.5665,14.5043,14.5576,47466.0
2016-02-10 13:25:00,16.39,16.41,16.35,16.39,32394.0,14.5487,14.5665,14.5132,14.5487,32394.0
2016-02-10 13:30:00,16.39,16.4,16.36,16.38,51476.0,14.5487,14.5576,14.5221,14.5398,51476.0
2016-02-10 13:35:00,16.38,16.41,16.37,16.39,19888.0,14.5398,14.5665,14.531,14.5487,19888.0
2016-02-10 13:40:00,16.4,16.41,16.37,16.41,36136.0,14.5576,14.5665,14.531,14.5665,36136.0
2016-02-10 13:45:00,16.41,16.42,16.38,16.4,23238.0,14.5665,14.5753,14.5398,14.5576,23238.0
2016-02-10 13:50:00,16.41,16.41,16.37,16.39,37974.0,14.5665,14.5665,14.531,14.5487,37974.0
2016-02-10 13:55:00,16.38,16.4,16.36,16.39,24559.0,14.5398,14.5576,14.5221,14.5487,24559.0
2016-02-10 14:00:00,16.39,16.44,16.38,16.43,45337.0,14.5487,14.5931,14.5398,14.5842,45337.0
2016-02-10 14:05:00,16.43,16.48,16.43,16.48,49574.0,14.5842,14.6286,14.5842,14.6286,49574.0
2016-02-10 14:10:00,16.48,16.52,16.48,16.5,84641.0,14.6286,14.6641,14.6286,14.6464,84641.0
2016-02-10 14:15:00,16.5,16.51,16.45,16.48,64932.0,14.6464,14.6552,14.602,14.6286,64932.0
2016-02-10 14:20:00,16.48,16.48,16.44,16.47,80630.0,14.6286,14.6286,14.5931,14.6197,80630.0
2016-02-10 14:25:00,16.46,16.47,16.41,16.43,113925.0,14.6108,14.6197,14.5665,14.5842,113925.0
2016-02-10 14:30:00,16.42,16.5,16.42,16.48,34120.0,14.5753,14.6464,14.5753,14.6286,34120.0
2016-02-10 14:35:00,16.48,16.5,16.45,16.46,86710.0,14.6286,14.6464,14.602,14.6108,86710.0
2016-02-10 14:40:00,16.45,16.46,16.41,16.46,43438.0,14.602,14.6108,14.5665,14.6108,43438.0
2016-02-10 14:45:00,16.45,16.47,16.42,16.47,47680.0,14.602,14.6197,14.5753,14.6197,47680.0
2016-02-10 14:50:00,16.46,16.54,16.44,16.53,152238.0,14.6108,14.6819,14.5931,14.673,152238.0
2016-02-10 14:55:00,16.54,16.57,16.52,16.53,65383.0,14.6819,14.7085,14.6641,14.673,65383.0
2016-02-10 15:00:00,16.53,16.6,16.53,16.6,101758.0,14.673,14.7351,14.673,14.7351,101758.0
2016-02-10 15:05:00,16.6,16.6,16.52,16.52,56332.0,14.7351,14.7351,14.6641,14.6641,56332.0
2016-02-10 15:10:00,16.53,16.55,16.46,16.46,69046.0,14.673,14.6907,14.6108,14.6108,69046.0
2016-02-10 15:15:00,16.46,16.48,16.41,16.45,72151.0,14.6108,14.6286,14.5665,14.602,72151.0
2016-02-10 15:20:00,16.44,16.5,16.43,16.49,85306.0,14.5931,14.6464,14.5842,14.6375,85306.0
2016-02-10 15:25:00,16.48,16.49,16.42,16.43,61864.0,14.6286,14.6375,14.5753,14.5842,61864.0
2016-02-10 15:30:00,16.42,16.47,16.42,16.44,163891.0,14.5753,14.6197,14.5753,14.5931,163891.0
2016-02-10 15:35:00,16.45,16.45,16.36,16.37,108940.0,14.602,14.602,14.5221,14.531,108940.0
2016-02-10 15:40:00,16.36,16.41,16.33,16.4,172456.0,14.5221,14.5665,14.4955,14.5576,172456.0
2016-02-10 15:45:00,16.4,16.42,16.32,16.33,285845.0,14.5576,14.5753,14.4866,14.4955,285845.0
2016-02-10 15:50:00,16.33,16.37,16.32,16.34,282394.0,14.4955,14.531,14.4866,14.5043,282394.0
2016-02-10 15:55:00,16.33,16.37,16.32,16.35,314940.0,14.4955,14.531,14.4866,14.5132,314940.0
2016-02-11 09:30:00,16.05,16.1,15.94,16.01,71568.0,14.2469,14.2913,14.1493,14.2114,71568.0
2016-02-11 09:35:00,16.02,16.12,15.98,16.04,38404.0,14.2203,14.309,14.1848,14.238,38404.0
2016-02-11 09:40:00,16.04,16.04,15.92,15.96,45048.0,14.238,14.238,14.1315,14.167,45048.0
2016-02-11 09:45:00,15.96,15.98,15.82,15.83,107936.0,14.167,14.1848,14.0427,14.0516,107936.0
2016-02-11 09:50:00,15.83,15.91,15.82,15.88,86048.0,14.0516,14.1226,14.0427,14.096,86048.0
2016-02-11 09:55:00,15.88,15.95,15.82,15.86,149500.0,14.096,14.1581,14.0427,14.0783,149500.0
2016-02-11 10:00:00,15.87,15.88,15.81,15.85,106915.0,14.0871,14.096,14.0339,14.0694,106915.0
2016-02-11 10:05:00,15.85,15.95,15.84,15.88,69006.0,14.0694,14.1581,14.0605,14.096,69006.0
2016-02-11 10:10:00,15.88,15.89,15.8,15.81,71129.0,14.096,14.1049,14.025,14.0339,71129.0
2016-02-11 10:15:00,15.81,15.81,15.71,15.72,106836.0,14.0339,14.0339,13.9451,13.954,106836.0
2016-02-11 10:20:00,15.72,15.74,15.66,15.72,66671.0,13.954,13.9717,13.9007,13.954,66671.0
2016-02-11 10:25:00,15.71,15.74,15.65,15.66,55814.0,13.9451,13.9717,13.8918,13.9007,55814.0
2016-02-11 10:30:00,15.66,15.68,15.61,15.62,77084.0,13.9007,13.9185,13.8563,13.8652,77084.0
2016-02-11 10:35:00,15.63,15.63,15.51,15.53,105781.0,13.8741,13.8741,13.7676,13.7853,105781.0
2016-02-11 10:40:00,15.53,15.58,15.5,15.58,58603.0,13.7853,13.8297,13.7587,13.8297,58603.0
2016-02-11 10:45:00,15.57,15.63,15.56,15.6,37247.0,13.8208,13.8741,13.812,13.8475,37247.0
2016-02-11 10:50:00,15.61,15.61,15.55,15.6,43978.0,13.8563,13.8563,13.8031,13.8475,43978.0
2016-02-11 10:55:00,15.59,15.64,15.58,15.6,64672.0,13.8386,13.883,13.8297,13.8475,64672.0
2016-02-11 11:00:00,15.6,15.68,15.59,15.66,60345.0,13.8475,13.9185,13.8386,13.9007,60345.0
2016-02-11 11:05:00,15.66,15.67,15.59,15.62,84975.0,13.9007,13.9096,13.8386,13.8652,84975.0
2016-02-11 11:10:00,15.62,15.64,15.51,15.52,68342.0,13.8652,13.883,13.7676,13.7765,68342.0
2016-02-11 11:15:00,15.51,15.61,15.5,15.61,40526.0,13.7676,13.8563,13.7587,13.8563,40526.0
2016-02-11 11:20:00,15.61,15.64,15.54,15.57,84525.0,13.8563,13.883,13.7942,13.8208,84525.0
2016-02-11 11:25:00,15.57,15.57,15.47,15.47,54806.0,13.8208,13.8208,13.7321,13.7321,54806.0
2016-02-11 11:30:00,15.47,15.5,15.45,15.48,42741.0,13.7321,13.7587,13.7143,13.7409,42741.0
2016-02-11 11:35:00,15.48,15.55,15.47,15.55,58481.0,13.7409,13.8031,13.7321,13.8031,58481.0
2016-02-11 11:40:00,15.55,15.55,15.5,15.51,33133.0,13.8031,13.8031,13.7587,13.7676,33133.0
2016-02-11 11:45:00,15.52,15.52,15.46,15.47,38822.0,13.7765,13.7765,13.7232,13.7321,38822.0
2016-02-11 11:50:00,15.47,15.55,15.47,15.52,27048.0,13.7321,13.8031,13.7321,13.7765,27048.0
2016-02-11 11:55:00,15.53,15.56,15.53,15.55,34524.0,13.7853,13.812,13.7853,13.8031,34524.0
2016-02-11 12:00:00,15.55,15.59,15.52,15.58,61088.0,13.8031,13.8386,13.7765,13.8297,61088.0
2016-02-11 12:05:00,15.59,15.62,15.57,15.57,60969.0,13.8386,13.8652,13.8208,13.8208,60969.0
2016-02-11 12:10:00,15.56,15.56,15.53,15.55,38010.0,13.812,13.812,13.7853,13.8031,38010.0
2016-02-11 12:15:00,15.56,15.57,15.5,15.51,37139.0,13.812,13.8208,13.7587,13.7676,37139.0
2016-02-11 12:20:00,15.52,15.54,15.51,15.54,46433.0,13.7765,13.7942,13.7676,13.7942,46433.0
2016-02-11 12:25:00,15.54,15.56,15.49,15.5,27987.0,13.7942,13.812,13.7498,13.7587,27987.0
2016-02-11 12:30:00,15.5,15.5,15.43,15.44,35711.0,13.7587,13.7587,13.6966,13.7054,35711.0
2016-02-11 12:35:00,15.45,15.49,15.45,15.48,17651.0,13.7143,13.7498,13.7143,13.7409,17651.0
2016-02-11 12:40:00,15.48,15.49,15.46,15.49,11818.0,13.7409,13.7498,13.7232,13.7498,11818.0
2016-02-11 12:45:00,15.49,15.52,15.47,15.51,31799.0,13.7498,13.7765,13.7321,13.7676,31799.0
2016-02-11 12:50:00,15.51,15.56,15.51,15.53,19686.0,13.7676,13.812,13.7676,13.7853,19686.0
2016-02-11 12:55:00,15.53,15.57,15.52,15.54,52247.0,13.7853,13.8208,13.7765,13.7942,52247.0
2016-02-11 13:00:00,15.53,15.59,15.51,15.51,39036.0,13.7853,13.8386,13.7676,13.7676,39036.0
2016-02-11 13:05:00,15.52,15.56,15.5,15.53,38124.0,13.7765,13.812,13.7587,13.7853,38124.0
2016-02-11 13:10:00,15.53,15.54,15.5,15.51,24825.0,13.7853,13.7942,13.7587,13.7676,24825.0
2016-02-11 13:15:00,15.51,15.53,15.48,15.53,38045.0,13.7676,13.7853,13.7409,13.7853,38045.0
2016-02-11 13:20:00,15.52,15.56,15.51,15.51,46230.0,13.7765,13.812,13.7676,13.7676,46230.0
2016-02-11 13:25:00,15.51,15.52,15.47,15.48,37162.0,13.7676,13.7765,13.7321,13.7409,37162.0
2016-02-11 13:30:00,15.47,15.5,15.46,15.47,45016.0,13.7321,13.7587,13.7232,13.7321,45016.0
2016-02-11 13:35:00,15.47,15.47,15.4,15.42,688389.0,13.7321,13.7321,13.6699,13.6877,688389.0
2016-02-11 13:40:00,15.41,15.43,15.38,15.4,29692.0,13.6788,13.6966,13.6522,13.6699,29692.0
2016-02-11 13:45:00,15.4,15.41,15.36,15.37,32772.0,13.6699,13.6788,13.6344,13.6433,32772.0
2016-02-11 13:50:00,15.37,15.37,15.32,15.33,48863.0,13.6433,13.6433,13.5989,13.6078,48863.0
2016-02-11 13:55:00,15.33,15.35,15.32,15.35,77183.0,13.6078,13.6255,13.5989,13.6255,77183.0
2016-02-11 14:00:00,15.34,15.37,15.34,15.34,39350.0,13.6167,13.6433,13.6167,13.6167,39350.0
2016-02-11 14:05:00,15.34,15.37,15.33,15.37,42576.0,13.6167,13.6433,13.6078,13.6433,42576.0
2016-02-11 14:10:00,15.37,15.39,15.34,15.35,30390.0,13.6433,13.6611,13.6167,13.6255,30390.0
2016-02-11 14:15:00,15.35,15.36,15.28,15.28,63879.0,13.6255,13.6344,13.5634,13.5634,63879.0
2016-02-11 14:20:00,15.29,15.31,15.26,15.26,68305.0,13.5723,13.59,13.5457,13.5457,68305.0
2016-02-11 14:25:00,15.26,15.29,15.24,15.26,180910.0,13.5457,13.5723,13.5279,13.5457,180910.0
2016-02-11 14:30:00,15.26,15.29,15.24,15.25,61937.0,13.5457,13.5723,13.5279,13.5368,61937.0
2016-02-11 14:35:00,15.26,15.36,15.21,15.36,82987.0,13.5457,13.6344,13.5013,13.6344,82987.0
2016-02-11 14:40:00,15.37,15.47,15.33,15.42,106260.0,13.6433,13.7321,13.6078,13.6877,106260.0
2016-02-11 14:45:00,15.43,15.57,15.42,15.55,119352.0,13.6966,13.8208,13.6877,13.8031,119352.0
2016-02-11 14:50:00,15.56,15.65,15.54,15.62,83891.0,13.812,13.8918,13.7942,13.8652,83891.0
2016-02-11 14:55:00,15.61,15.62,15.56,15.58,54263.0,13.8563,13.8652,13.812,13.8297,54263.0
2016-02-11 15:00:00,15.59,15.61,15.48,15.5,112523.0,13.8386,13.8563,13.7409,13.7587,112523.0
2016-02-11 15:05:00,15.5,15.5,15.45,15.49,75487.0,13.7587,13.7587,13.7143,13.7498,75487.0
2016-02-11 15:10:00,15.49,15.56,15.49,15.53,80808.0,13.7498,13.812,13.7498,13.7853,80808.0
2016-02-11 15:15:00,15.53,15.53,15.43,15.43,72458.0,13.7853,13.7853,13.6966,13.6966,72458.0
2016-02-11 15:20:00,15.43,15.48,15.34,15.35,119963.0,13.6966,13.7409,13.6167,13.6255,119963.0
2016-02-11 15:25:00,15.36,15.4,15.33,15.39,138705.0,13.6344,13.6699,13.6078,13.6611,138705.0
2016-02-11 15:30:00,15.39,15.41,15.36,15.4,172617.0,13.6611,13.6788,13.6344,13.6699,172617.0
2016-02-11 15:35:00,15.4,15.47,15.38,15.45,167282.0,13.6699,13.7321,13.6522,13.7143,167282.0
2016-02-11 15:40:00,15.44,15.5,15.43,15.46,208669.0,13.7054,13.7587,13.6966,13.7232,208669.0
2016-02-11 15:45:00,15.46,15.46,15.4,15.42,193073.0,13.7232,13.7232,13.6699,13.6877,193073.0
2016-02-11 15:50:00,15.43,15.43,15.35,15.36,265964.0,13.6966,13.6966,13.6255,13.6344,265964.0
2016-02-11 15:55:00,15.35,15.4,15.35,15.35,409215.0,13.6255,13.6699,13.6255,13.6255,409215.0
2016-02-12 09:30:00,15.55,15.72,15.55,15.65,64588.0,13.8031,13.954,13.8031,13.8918,64588.0
2016-02-12 09:35:00,15.67,15.76,15.67,15.7,70477.0,13.9096,13.9895,13.9096,13.9362,70477.0
2016-02-12 09:40:00,15.7,15.7,15.63,15.64,102868.0,13.9362,13.9362,13.8741,13.883,102868.0
2016-02-12 09:45:00,15.64,15.64,15.55,15.59,74435.0,13.883,13.883,13.8031,13.8386,74435.0
2016-02-12 09:50:00,15.6,15.8,15.6,15.77,91571.0,13.8475,14.025,13.8475,13.9984,91571.0
2016-02-12 09:55:00,15.77,15.77,15.63,15.66,37709.0,13.9984,13.9984,13.8741,13.9007,37709.0
2016-02-12 10:00:00,15.66,15.7,15.62,15.69,44423.0,13.9007,13.9362,13.8652,13.9274,44423.0
2016-02-12 10:05:00,15.69,15.73,15.65,15.71,41079.0,13.9274,13.9629,13.8918,13.9451,41079.0
2016-02-12 10:10:00,15.72,15.77,15.7,15.73,32510.0,13.954,13.9984,13.9362,13.9629,32510.0
2016-02-12 10:15:00,15.73,15.8,15.68,15.8,54542.0,13.9629,14.025,13.9185,14.025,54542.0
2016-02-12 10:20:00,15.8,15.8,15.76,15.78,74917.0,14.025,14.025,13.9895,14.0072,74917.0
2016-02-12 10:25:00,15.78,15.82,15.77,15.81,37056.0,14.0072,14.0427,13.9984,14.0339,37056.0
2016-02-12 10:30:00,15.81,15.84,15.8,15.82,103628.0,14.0339,14.0605,14.025,14.0427,103628.0
2016-02-12 10:35:00,15.81,15.83,15.76,15.76,51630.0,14.0339,14.0516,13.9895,13.9895,51630.0
2016-02-12 10:40:00,15.76,15.76,15.7,15.71,27626.0,13.9895,13.9895,13.9362,13.9451,27626.0
2016-02-12 10:45:00,15.7,15.73,15.68,15.72,54446.0,13.9362,13.9629,13.9185,13.954,54446.0
2016-02-12 10:50:00,15.73,15.78,15.72,15.72,38142.0,13.9629,14.0072,13.954,13.954,38142.0
2016-02-12 10:55:00,15.73,15.74,15.67,15.71,31044.0,13.9629,13.9717,13.9096,13.9451,31044.0
2016-02-12 11:00:00,15.71,15.76,15.71,15.71,42348.0,13.9451,13.9895,13.9451,13.9451,42348.0
2016-02-12 11:05:00,15.71,15.8,15.7,15.79,28661.0,13.9451,14.025,13.9362,14.0161,28661.0
2016-02-12 11:10:00,15.79,15.87,15.77,15.86,42542.0,14.0161,14.0871,13.9984,14.0783,42542.0
2016-02-12 11:15:00,15.86,15.87,15.82,15.84,50294.0,14.0783,14.0871,14.0427,14.0605,50294.0
2016-02-12 11:20:00,15.85,15.89,15.83,15.89,73883.0,14.0694,14.1049,14.0516,14.1049,73883.0
2016-02-12 11:25:00,15.89,15.92,15.87,15.92,35247.0,14.1049,14.1315,14.0871,14.1315,35247.0
2016-02-12 11:30:00,15.92,15.95,15.9,15.95,31858.0,14.1315,14.1581,14.1138,14.1581,31858.0
2016-02-12 11:35:00,15.95,15.96,15.89,15.9,26300.0,14.1581,14.167,14.1049,14.1138,26300.0
2016-02-12 11:40:00,15.9,15.93,15.9,15.91,40286.0,14.1138,14.1404,14.1138,14.1226,40286.0
2016-02-12 11:45:00,15.91,15.92,15.88,15.9,31193.0,14.1226,14.1315,14.096,14.1138,31193.0
2016-02-12 11:50:00,15.89,15.92,15.84,15.85,25360.0,14.1049,14.1315,14.0605,14.0694,25360.0
2016-02-12 11:55:00,15.85,15.86,15.82,15.83,19169.0,14.0694,14.0783,14.0427,14.0516,19169.0
2016-02-12 12:00:00,15.82,15.84,15.79,15.82,39346.0,14.0427,14.0605,14.0161,14.0427,39346.0
2016-02-12 12:05:00,15.82,15.89,15.82,15.88,35473.0,14.0427,14.1049,14.0427,14.096,35473.0
2016-02-12 12:10:00,15.88,15.92,15.88,15.91,35163.0,14.096,14.1315,14.096,14.1226,35163.0
2016-02-12 12:15:00,15.91,15.92,15.88,15.89,38986.0,14.1226,14.1315,14.096,14.1049,38986.0
2016-02-12 12:20:00,15.89,15.94,15.89,15.92,35753.0,14.1049,14.1493,14.1049,14.1315,35753.0
2016-02-12 12:25:00,15.92,15.97,15.92,15.93,38943.0,14.1315,14.1759,14.1315,14.1404,38943.0
2016-02-12 12:30:00,15.92,15.93,15.91,15.92,65195.0,14.1315,14.1404,14.1226,14.1315,65195.0
2016-02-12 12:35:00,15.91,15.97,15.91,15.94,65052.0,14.1226,14.1759,14.1226,14.1493,65052.0
2016-02-12 12:40:00,15.95,15.95,15.91,15.95,38431.0,14.1581,14.1581,14.1226,14.1581,38431.0
2016-02-12 12:45:00,15.95,15.96,15.92,15.92,35294.0,14.1581,14.167,14.1315,14.1315,35294.0
2016-02-12 12:50:00,15.93,15.96,15.92,15.93,19320.0,14.1404,14.167,14.1315,14.1404,19320.0
2016-02-12 12:55:00,15.94,15.94,15.91,15.92,27001.0,14.1493,14.1493,14.1226,14.1315,27001.0
2016-02-12 13:00:00,15.92,15.96,15.92,15.93,21450.0,14.1315,14.167,14.1315,14.1404,21450.0
2016-02-12 13:05:00,15.93,15.95,15.91,15.93,31666.0,14.1404,14.1581,14.1226,14.1404,31666.0
2016-02-12 13:10:00,15.93,15.95,15.91,15.92,18944.0,14.1404,14.1581,14.1226,14.1315,18944.0
2016-02-12 13:15:00,15.91,15.92,15.89,15.89,38585.0,14.1226,14.1315,14.1049,14.1049,38585.0
2016-02-12 13:20:00,15.9,15.91,15.85,15.85,52447.0,14.1138,14.1226,14.0694,14.0694,52447.0
2016-02-12 13:25:00,15.85,15.9,15.84,15.9,37538.0,14.0694,14.1138,14.0605,14.1138,37538.0
2016-02-12 13:30:00,15.9,15.91,15.86,15.89,24617.0,14.1138,14.1226,14.0783,14.1049,24617.0
2016-02-12 13:35:00,15.9,15.91,15.86,15.86,24209.0,14.1138,14.1226,14.0783,14.0783,24209.0
2016-02-12 13:40:00,15.87,15.87,15.83,15.83,10949.0,14.0871,14.0871,14.0516,14.0516,10949.0
2016-02-12 13:45:00,15.84,15.87,15.83,15.86,17965.0,14.0605,14.0871,14.0516,14.0783,17965.0
2016-02-12 13:50:00,15.86,15.86,15.82,15.84,18645.0,14.0783,14.0783,14.0427,14.0605,18645.0
2016-02-12 13:55:00,15.84,15.84,15.81,15.83,14430.0,14.0605,14.0605,14.0339,14.0516,14430.0
2016-02-12 14:00:00,15.83,15.87,15.83,15.84,23418.0,14.0516,14.0871,14.0516,14.0605,23418.0
2016-02-12 14:05:00,15.84,15.89,15.84,15.89,40349.0,14.0605,14.1049,14.0605,14.1049,40349.0
2016-02-12 14:10:00,15.88,15.91,15.86,15.91,56078.0,14.096,14.1226,14.0783,14.1226,56078.0
2016-02-12 14:15:00,15.91,15.93,15.87,15.89,39971.0,14.1226,14.1404,14.0871,14.1049,39971.0
2016-02-12 14:20:00,15.89,15.91,15.88,15.89,31833.0,14.1049,14.1226,14.096,14.1049,31833.0
2016-02-12 14:25:00,15.89,15.94,15.88,15.93,24933.0,14.1049,14.1493,14.096,14.1404,24933.0
2016-02-12 14:30:00,15.92,15.92,15.88,15.89,34487.0,14.1315,14.1315,14.096,14.1049,34487.0
2016-02-12 14:35:00,15.89,15.92,15.87,15.92,56503.0,14.1049,14.1315,14.0871,14.1315,56503.0
2016-02-12 14:40:00,15.92,15.97,15.91,15.95,63131.0,14.1315,14.1759,14.1226,14.1581,63131.0
2016-02-12 14:45:00,15.96,15.96,15.92,15.93,63766.0,14.167,14.167,14.1315,14.1404,63766.0
2016-02-12 14:50:00,15.92,15.96,15.92,15.93,65192.0,14.1315,14.167,14.1315,14.1404,65192.0
2016-02-12 14:55:00,15.93,15.97,15.92,15.95,60287.0,14.1404,14.1759,14.1315,14.1581,60287.0
2016-02-12 15:00:00,15.95,15.96,15.93,15.95,62349.0,14.1581,14.167,14.1404,14.1581,62349.0
2016-02-12 15:05:00,15.95,15.98,15.92,15.92,84894.0,14.1581,14.1848,14.1315,14.1315,84894.0
2016-02-12 15:10:00,15.92,15.97,15.92,15.97,65261.0,14.1315,14.1759,14.1315,14.1759,65261.0
2016-02-12 15:15:00,15.97,16.0,15.96,16.0,38862.0,14.1759,14.2025,14.167,14.2025,38862.0
2016-02-12 15:20:00,16.0,16.04,15.99,16.0,110048.0,14.2025,14.238,14.1936,14.2025,110048.0
2016-02-12 15:25:00,16.0,16.0,15.96,15.98,356269.0,14.2025,14.2025,14.167,14.1848,356269.0
2016-02-12 15:30:00,15.97,15.97,15.89,15.89,143982.0,14.1759,14.1759,14.1049,14.1049,143982.0
2016-02-12 15:35:00,15.9,15.91,15.89,15.9,78794.0,14.1138,14.1226,14.1049,14.1138,78794.0
2016-02-12 15:40:00,15.9,15.93,15.89,15.92,322621.0,14.1138,14.1404,14.1049,14.1315,322621.0
2016-02-12 15:45:00,15.92,16.0,15.91,15.97,190424.0,14.1315,14.2025,14.1226,14.1759,190424.0
2016-02-12 15:50:00,15.98,15.98,15.95,15.98,83849.0,14.1848,14.1848,14.1581,14.1848,83849.0
2016-02-12 15:55:00,15.98,16.01,15.97,16.0,352005.0,14.1848,14.2114,14.1759,14.2025,352005.0
2016-02-16 09:30:00,16.24,16.29,16.18,16.27,42338.0,14.4156,14.4599,14.3623,14.4422,42338.0
2016-02-16 09:35:00,16.29,16.31,16.2,16.2,56793.0,14.4599,14.4777,14.3801,14.3801,56793.0
2016-02-16 09:40:00,16.19,16.32,16.19,16.24,59277.0,14.3712,14.4866,14.3712,14.4156,59277.0
2016-02-16 09:45:00,16.24,16.29,16.2,16.22,98927.0,14.4156,14.4599,14.3801,14.3978,98927.0
2016-02-16 09:50:00,16.21,16.22,16.12,16.14,43313.0,14.3889,14.3978,14.309,14.3268,43313.0
2016-02-16 09:55:00,16.14,16.14,16.04,16.04,40521.0,14.3268,14.3268,14.238,14.238,40521.0
2016-02-16 10:00:00,16.03,16.14,16.01,16.04,66244.0,14.2292,14.3268,14.2114,14.238,66244.0
2016-02-16 10:05:00,16.04,16.09,16.02,16.08,33033.0,14.238,14.2824,14.2203,14.2735,33033.0
2016-02-16 10:10:00,16.07,16.18,16.05,16.18,37244.0,14.2647,14.3623,14.2469,14.3623,37244.0
2016-02-16 10:15:00,16.18,16.22,16.14,16.14,44160.0,14.3623,14.3978,14.3268,14.3268,44160.0
2016-02-16 10:20:00,16.14,16.2,16.13,16.19,57427.0,14.3268,14.3801,14.3179,14.3712,57427.0
2016-02-16 10:25:00,16.19,16.2,16.13,16.17,74198.0,14.3712,14.3801,14.3179,14.3534,74198.0
2016-02-16 10:30:00,16.18,16.27,16.15,16.24,61101.0,14.3623,14.4422,14.3357,14.4156,61101.0
2016-02-16 10:35:00,16.24,16.27,16.21,16.25,54706.0,14.4156,14.4422,14.3889,14.4244,54706.0
2016-02-16 10:40:00,16.25,16.31,16.25,16.28,57745.0,14.4244,14.4777,14.4244,14.4511,57745.0
2016-02-16 10:45:00,16.28,16.3,16.25,16.27,48233.0,14.4511,14.4688,14.4244,14.4422,48233.0
2016-02-16 10:50:00,16.27,16.27,16.19,16.2,43401.0,14.4422,14.4422,14.3712,14.3801,43401.0
2016-02-16 10:55:00,16.19,16.2,16.17,16.19,36487.0,14.3712,14.3801,14.3534,14.3712,36487.0
2016-02-16 11:00:00,16.18,16.22,16.18,16.2,38411.0,14.3623,14.3978,14.3623,14.3801,38411.0
2016-02-16 11:05:00,16.19,16.2,16.13,16.18,65378.0,14.3712,14.3801,14.3179,14.3623,65378.0
2016-02-16 11:10:00,16.18,16.19,16.13,16.17,48067.0,14.3623,14.3712,14.3179,14.3534,48067.0
2016-02-16 11:15:00,16.18,16.23,16.16,16.22,36164.0,14.3623,14.4067,14.3446,14.3978,36164.0
2016-02-16 11:20:00,16.23,16.26,16.19,16.2,38947.0,14.4067,14.4333,14.3712,14.3801,38947.0
2016-02-16 11:25:00,16.2,16.23,16.2,16.22,33172.0,14.3801,14.4067,14.3801,14.3978,33172.0
2016-02-16 11:30:00,16.22,16.28,16.2,16.27,43481.0,14.3978,14.4511,14.3801,14.4422,43481.0
2016-02-16 11:35:00,16.26,16.29,16.25,16.27,42671.0,14.4333,14.4599,14.4244,14.4422,42671.0
2016-02-16 11:40:00,16.27,16.3,16.26,16.28,36372.0,14.4422,14.4688,14.4333,14.4511,36372.0
2016-02-16 11:45:00,16.28,16.3,16.26,16.29,32929.0,14.4511,14.4688,14.4333,14.4599,32929.0
2016-02-16 11:50:00,16.29,16.38,16.29,16.36,73190.0,14.4599,14.5398,14.4599,14.5221,73190.0
2016-02-16 11:55:00,16.36,16.41,16.35,16.39,34418.0,14.5221,14.5665,14.5132,14.5487,34418.0
2016-02-16 12:00:00,16.39,16.43,16.37,16.41,75007.0,14.5487,14.5842,14.531,14.5665,75007.0
2016-02-16 12:05:00,16.41,16.42,16.34,16.36,42440.0,14.5665,14.5753,14.5043,14.5221,42440.0
2016-02-16 12:10:00,16.36,16.36,16.3,16.3,68586.0,14.5221,14.5221,14.4688,14.4688,68586.0
2016-02-16 12:15:00,16.3,16.33,16.29,16.3,59129.0,14.4688,14.4955,14.4599,14.4688,59129.0
2016-02-16 12:20:00,16.3,16.31,16.28,16.3,50779.0,14.4688,14.4777,14.4511,14.4688,50779.0
2016-02-16 12:25:00,16.3,16.34,16.29,16.34,241917.0,14.4688,14.5043,14.4599,14.5043,241917.0
2016-02-16 12:30:00,16.33,16.34,16.3,16.31,51148.0,14.4955,14.5043,14.4688,14.4777,51148.0
2016-02-16 12:35:00,16.3,16.34,16.3,16.33,42698.0,14.4688,14.5043,14.4688,14.4955,42698.0
2016-02-16 12:40:00,16.34,16.36,16.31,16.36,67425.0,14.5043,14.5221,14.4777,14.5221,67425.0
2016-02-16 12:45:00,16.35,16.39,16.35,16.38,28219.0,14.5132,14.5487,14.5132,14.5398,28219.0
2016-02-16 12:50:00,16.38,16.43,16.36,16.43,28219.0,14.5398,14.5842,14.5221,14.5842,28219.0
2016-02-16 12:55:00,16.43,16.43,16.4,16.43,42254.0,14.5842,14.5842,14.5576,14.5842,42254.0
2016-02-16 13:00:00,16.43,16.47,16.42,16.46,38648.0,14.5842,14.6197,14.5753,14.6108,38648.0
2016-02-16 13:05:00,16.47,16.5,16.44,16.47,68328.0,14.6197,14.6464,14.5931,14.6197,68328.0
2016-02-16 13:10:00,16.47,16.5,16.46,16.48,61649.0,14.6197,14.6464,14.6108,14.6286,61649.0
2016-02-16 13:15:00,16.49,16.51,16.48,16.51,29689.0,14.6375,14.6552,14.6286,14.6552,29689.0
2016-02-16 13:20:00,16.51,16.51,16.47,16.47,41426.0,14.6552,14.6552,14.6197,14.6197,41426.0
2016-02-16 13:25:00,16.47,16.47,16.43,16.46,66728.0,14.6197,14.6197,14.5842,14.6108,66728.0
2016-02-16 13:30:00,16.46,16.52,16.46,16.51,43537.0,14.6108,14.6641,14.6108,14.6552,43537.0
2016-02-16 13:35:00,16.51,16.55,16.5,16.53,38574.0,14.6552,14.6907,14.6464,14.673,38574.0
2016-02-16 13:40:00,16.54,16.57,16.53,16.56,35687.0,14.6819,14.7085,14.673,14.6996,35687.0
2016-02-16 13:45:00,16.56,16.57,16.51,16.53,44195.0,14.6996,14.7085,14.6552,14.673,44195.0
2016-02-16 13:50:00,16.53,16.54,16.51,16.54,21982.0,14.673,14.6819,14.6552,14.6819,21982.0
2016-02-16 13:55:00,16.54,16.54,16.52,16.53,21331.0,14.6819,14.6819,14.6641,14.673,21331.0
2016-02-16 14:00:00,16.54,16.57,16.53,16.56,50010.0,14.6819,14.7085,14.673,14.6996,50010.0
2016-02-16 14:05:00,16.56,16.57,16.49,16.54,42554.0,14.6996,14.7085,14.6375,14.6819,42554.0
2016-02-16 14:10:00,16.54,16.58,16.53,16.55,48488.0,14.6819,14.7174,14.673,14.6907,48488.0
2016-02-16 14:15:00,16.55,16.57,16.54,16.57,44016.0,14.6907,14.7085,14.6819,14.7085,44016.0
2016-02-16 14:20:00,16.57,16.6,16.56,16.59,55126.0,14.7085,14.7351,14.6996,14.7262,55126.0
2016-02-16 14:25:00,16.6,16.6,16.55,16.6,70177.0,14.7351,14.7351,14.6907,14.7351,70177.0
2016-02-16 14:30:00,16.61,16.61,16.56,16.57,36176.0,14.744,14.744,14.6996,14.7085,36176.0
2016-02-16 14:35:00,16.57,16.58,16.55,16.56,49272.0,14.7085,14.7174,14.6907,14.6996,49272.0
2016-02-16 14:40:00,16.56,16.58,16.55,16.56,64212.0,14.6996,14.7174,14.6907,14.6996,64212.0
2016-02-16 14:45:00,16.55,16.56,16.54,16.55,39079.0,14.6907,14.6996,14.6819,14.6907,39079.0
2016-02-16 14:50:00,16.55,16.59,16.55,16.57,79020.0,14.6907,14.7262,14.6907,14.7085,79020.0
2016-02-16 14:55:00,16.56,16.61,16.56,16.61,33254.0,14.6996,14.744,14.6996,14.744,33254.0
2016-02-16 15:00:00,16.61,16.62,16.59,16.59,51026.0,14.744,14.7529,14.7262,14.7262,51026.0
2016-02-16 15:05:00,16.59,16.6,16.54,16.55,61815.0,14.7262,14.7351,14.6819,14.6907,61815.0
2016-02-16 15:10:00,16.54,16.58,16.53,16.57,85271.0,14.6819,14.7174,14.673,14.7085,85271.0
2016-02-16 15:15:00,16.57,16.6,16.57,16.57,58611.0,14.7085,14.7351,14.7085,14.7085,58611.0
2016-02-16 15:20:00,16.57,16.6,16.57,16.58,70496.0,14.7085,14.7351,14.7085,14.7174,70496.0
2016-02-16 15:25:00,16.58,16.67,16.58,16.66,130012.0,14.7174,14.7973,14.7174,14.7884,130012.0
2016-02-16 15:30:00,16.66,16.66,16.58,16.61,87082.0,14.7884,14.7884,14.7174,14.744,87082.0
2016-02-16 15:35:00,16.61,16.63,16.59,16.62,98830.0,14.744,14.7618,14.7262,14.7529,98830.0
2016-02-16 15:40:00,16.61,16.66,16.59,16.64,97928.0,14.744,14.7884,14.7262,14.7706,97928.0
2016-02-16 15:45:00,16.64,16.66,16.58,16.6,135988.0,14.7706,14.7884,14.7174,14.7351,135988.0
2016-02-16 15:50:00,16.6,16.65,16.59,16.65,166351.0,14.7351,14.7795,14.7262,14.7795,166351.0
2016-02-16 15:55:00,16.65,16.68,16.64,16.66,407118.0,14.7795,14.8061,14.7706,14.7884,407118.0
2016-02-17 09:30:00,16.81,16.9,16.7,16.73,123795.0,14.9215,15.0014,14.8239,14.8505,123795.0
2016-02-17 09:35:00,16.74,16.86,16.7,16.85,55091.0,14.8594,14.9659,14.8239,14.957,55091.0
2016-02-17 09:40:00,16.85,16.85,16.68,16.68,53583.0,14.957,14.957,14.8061,14.8061,53583.0
2016-02-17 09:45:00,16.7,16.77,16.63,16.63,47174.0,14.8239,14.886,14.7618,14.7618,47174.0
2016-02-17 09:50:00,16.64,16.7,16.62,16.69,44437.0,14.7706,14.8239,14.7529,14.815,44437.0
2016-02-17 09:55:00,16.69,16.7,16.63,16.64,44904.0,14.815,14.8239,14.7618,14.7706,44904.0
2016-02-17 10:00:00,16.63,16.73,16.63,16.7,59368.0,14.7618,14.8505,14.7618,14.8239,59368.0
2016-02-17 10:05:00,16.7,16.79,16.69,16.77,50430.0,14.8239,14.9038,14.815,14.886,50430.0
2016-02-17 10:10:00,16.77,16.82,16.76,16.78,44659.0,14.886,14.9304,14.8771,14.8949,44659.0
2016-02-17 10:15:00,16.78,16.8,16.74,16.78,34429.0,14.8949,14.9127,14.8594,14.8949,34429.0
2016-02-17 10:20:00,16.79,16.81,16.74,16.75,57368.0,14.9038,14.9215,14.8594,14.8683,57368.0
2016-02-17 10:25:00,16.76,16.86,16.76,16.86,35092.0,14.8771,14.9659,14.8771,14.9659,35092.0
2016-02-17 10:30:00,16.87,16.88,16.81,16.84,53809.0,14.9748,14.9837,14.9215,14.9482,53809.0
2016-02-17 10:35:00,16.84,16.87,16.8,16.82,71699.0,14.9482,14.9748,14.9127,14.9304,71699.0
2016-02-17 10:40:00,16.82,16.84,16.8,16.84,29937.0,14.9304,14.9482,14.9127,14.9482,29937.0
2016-02-17 10:45:00,16.84,16.84,16.79,16.8,42772.0,14.9482,14.9482,14.9038,14.9127,42772.0
2016-02-17 10:50:00,16.8,16.84,16.8,16.84,31809.0,14.9127,14.9482,14.9127,14.9482,31809.0
2016-02-17 10:55:00,16.84,16.89,16.84,16.86,54893.0,14.9482,14.9925,14.9482,14.9659,54893.0
2016-02-17 11:00:00,16.85,16.87,16.82,16.83,69066.0,14.957,14.9748,14.9304,14.9393,69066.0
2016-02-17 11:05:00,16.84,16.85,16.75,16.76,72297.0,14.9482,14.957,14.8683,14.8771,72297.0
2016-02-17 11:10:00,16.76,16.76,16.67,16.71,94449.0,14.8771,14.8771,14.7973,14.8328,94449.0
2016-02-17 11:15:00,16.7,16.71,16.64,16.64,29209.0,14.8239,14.8328,14.7706,14.7706,29209.0
2016-02-17 11:20:00,16.65,16.66,16.6,16.62,78566.0,14.7795,14.7884,14.7351,14.7529,78566.0
2016-02-17 11:25:00,16.62,16.66,16.58,16.6,140485.0,14.7529,14.7884,14.7174,14.7351,140485.0
2016-02-17 11:30:00,16.59,16.72,16.59,16.71,59498.0,14.7262,14.8416,14.7262,14.8328,59498.0
2016-02-17 11:35:00,16.72,16.72,16.67,16.69,38118.0,14.8416,14.8416,14.7973,14.815,38118.0
2016-02-17 11:40:00,16.69,16.71,16.66,16.67,29282.0,14.815,14.8328,14.7884,14.7973,29282.0
2016-02-17 11:45:00,16.66,16.67,16.56,16.57,50112.0,14.7884,14.7973,14.6996,14.7085,50112.0
2016-02-17 11:50:00,16.56,16.6,16.54,16.6,72431.0,14.6996,14.7351,14.6819,14.7351,72431.0
2016-02-17 11:55:00,16.61,16.68,16.61,16.68,30741.0,14.744,14.8061,14.744,14.8061,30741.0
2016-02-17 12:00:00,16.68,16.68,16.63,16.63,32556.0,14.8061,14.8061,14.7618,14.7618,32556.0
2016-02-17 12:05:00,16.63,16.67,16.63,16.64,26304.0,14.7618,14.7973,14.7618,14.7706,26304.0
2016-02-17 12:10:00,16.64,16.68,16.64,16.68,25690.0,14.7706,14.8061,14.7706,14.8061,25690.0
2016-02-17 12:15:00,16.68,16.7,16.66,16.68,26294.0,14.8061,14.8239,14.7884,14.8061,26294.0
2016-02-17 12:20:00,16.68,16.68,16.65,16.66,25233.0,14.8061,14.8061,14.7795,14.7884,25233.0
2016-02-17 12:25:00,16.66,16.68,16.63,16.63,26158.0,14.7884,14.8061,14.7618,14.7618,26158.0
2016-02-17 12:30:00,16.63,16.65,16.63,16.63,25027.0,14.7618,14.7795,14.7618,14.7618,25027.0
2016-02-17 12:35:00,16.63,16.67,16.63,16.65,20233.0,14.7618,14.7973,14.7618,14.7795,20233.0
2016-02-17 12:40:00,16.66,16.67,16.62,16.62,27703.0,14.7884,14.7973,14.7529,14.7529,27703.0
2016-02-17 12:45:00,16.62,16.62,16.55,16.55,27896.0,14.7529,14.7529,14.6907,14.6907,27896.0
2016-02-17 12:50:00,16.55,16.6,16.55,16.59,27406.0,14.6907,14.7351,14.6907,14.7262,27406.0
2016-02-17 12:55:00,16.59,16.59,16.57,16.59,15982.0,14.7262,14.7262,14.7085,14.7262,15982.0
2016-02-17 13:00:00,16.59,16.6,16.56,16.57,23987.0,14.7262,14.7351,14.6996,14.7085,23987.0
2016-02-17 13:05:00,16.56,16.59,16.54,16.57,56256.0,14.6996,14.7262,14.6819,14.7085,56256.0
2016-02-17 13:10:00,16.56,16.56,16.46,16.5,114719.0,14.6996,14.6996,14.6108,14.6464,114719.0
2016-02-17 13:15:00,16.5,16.51,16.47,16.47,23424.0,14.6464,14.6552,14.6197,14.6197,23424.0
2016-02-17 13:20:00,16.47,16.49,16.44,16.44,36789.0,14.6197,14.6375,14.5931,14.5931,36789.0
2016-02-17 13:25:00,16.45,16.49,16.43,16.49,39047.0,14.602,14.6375,14.5842,14.6375,39047.0
2016-02-17 13:30:00,16.48,16.49,16.45,16.46,24394.0,14.6286,14.6375,14.602,14.6108,24394.0
2016-02-17 13:35:00,16.47,16.47,16.42,16.42,35986.0,14.6197,14.6197,14.5753,14.5753,35986.0
2016-02-17 13:40:00,16.42,16.45,16.41,16.45,42262.0,14.5753,14.602,14.5665,14.602,42262.0
2016-02-17 13:45:00,16.45,16.47,16.42,16.46,39846.0,14.602,14.6197,14.5753,14.6108,39846.0
2016-02-17 13:50:00,16.45,16.5,16.45,16.49,40516.0,14.602,14.6464,14.602,14.6375,40516.0
2016-02-17 13:55:00,16.48,16.5,16.48,16.5,26126.0,14.6286,14.6464,14.6286,14.6464,26126.0
2016-02-17 14:00:00,16.5,16.53,16.49,16.52,47884.0,14.6464,14.673,14.6375,14.6641,47884.0
2016-02-17 14:05:00,16.52,16.56,16.51,16.55,32481.0,14.6641,14.6996,14.6552,14.6907,32481.0
2016-02-17 14:10:00,16.55,16.56,16.5,16.52,24876.0,14.6907,14.6996,14.6464,14.6641,24876.0
2016-02-17 14:15:00,16.52,16.58,16.51,16.55,42140.0,14.6641,14.7174,14.6552,14.6907,42140.0
2016-02-17 14:20:00,16.55,16.59,16.53,16.53,38874.0,14.6907,14.7262,14.673,14.673,38874.0
2016-02-17 14:25:00,16.54,16.55,16.52,16.53,37194.0,14.6819,14.6907,14.6641,14.673,37194.0
2016-02-17 14:30:00,16.53,16.55,16.5,16.51,39119.0,14.673,14.6907,14.6464,14.6552,39119.0
2016-02-17 14:35:00,16.5,16.52,16.49,16.51,23551.0,14.6464,14.6641,14.6375,14.6552,23551.0
2016-02-17 14:40:00,16.51,16.53,16.5,16.53,47194.0,14.6552,14.673,14.6464,14.673,47194.0
2016-02-17 14:45:00,16.53,16.54,16.49,16.5,33645.0,14.673,14.6819,14.6375,14.6464,33645.0
2016-02-17 14:50:00,16.49,16.51,16.48,16.48,30185.0,14.6375,14.6552,14.6286,14.6286,30185.0
2016-02-17 14:55:00,16.49,16.5,16.46,16.48,30157.0,14.6375,14.6464,14.6108,14.6286,30157.0
2016-02-17 15:00:00,16.48,16.51,16.47,16.51,38781.0,14.6286,14.6552,14.6197,14.6552,38781.0
2016-02-17 15:05:00,16.51,16.56,16.51,16.56,54244.0,14.6552,14.6996,14.6552,14.6996,54244.0
2016-02-17 15:10:00,16.55,16.57,16.52,16.55,64748.0,14.6907,14.7085,14.6641,14.6907,64748.0
2016-02-17 15:15:00,16.54,16.57,16.54,16.56,41292.0,14.6819,14.7085,14.6819,14.6996,41292.0
2016-02-17 15:20:00,16.57,16.57,16.53,16.53,37458.0,14.7085,14.7085,14.673,14.673,37458.0
2016-02-17 15:25:00,16.53,16.56,16.52,16.55,56099.0,14.673,14.6996,14.6641,14.6907,56099.0
2016-02-17 15:30:00,16.55,16.55,16.51,16.53,57658.0,14.6907,14.6907,14.6552,14.673,57658.0
2016-02-17 15:35:00,16.52,16.58,16.5,16.58,81216.0,14.6641,14.7174,14.6464,14.7174,81216.0
2016-02-17 15:40:00,16.57,16.59,16.57,16.58,80167.0,14.7085,14.7262,14.7085,14.7174,80167.0
2016-02-17 15:45:00,16.59,16.6,16.57,16.6,128550.0,14.7262,14.7351,14.7085,14.7351,128550.0
2016-02-17 15:50:00,16.6,16.61,16.59,16.61,114216.0,14.7351,14.744,14.7262,14.744,114216.0
2016-02-17 15:55:00,16.61,16.64,16.6,16.6,373702.0,14.744,14.7706,14.7351,14.7351,373702.0
2016-02-18 09:30:00,16.65,16.72,16.5,16.51,70033.0,14.7795,14.8416,14.6464,14.6552,70033.0
2016-02-18 09:35:00,16.51,16.52,16.46,16.48,53830.0,14.6552,14.6641,14.6108,14.6286,53830.0
2016-02-18 09:40:00,16.49,16.52,16.44,16.44,36571.0,14.6375,14.6641,14.5931,14.5931,36571.0
2016-02-18 09:45:00,16.44,16.46,16.38,16.43,72416.0,14.5931,14.6108,14.5398,14.5842,72416.0
2016-02-18 09:50:00,16.42,16.5,16.42,16.5,54404.0,14.5753,14.6464,14.5753,14.6464,54404.0
2016-02-18 09:55:00,16.51,16.52,16.48,16.49,50982.0,14.6552,14.6641,14.6286,14.6375,50982.0
2016-02-18 10:00:00,16.48,16.49,16.37,16.43,57849.0,14.6286,14.6375,14.531,14.5842,57849.0
2016-02-18 10:05:00,16.43,16.43,16.33,16.34,77252.0,14.5842,14.5842,14.4955,14.5043,77252.0
2016-02-18 10:10:00,16.34,16.4,16.32,16.39,50246.0,14.5043,14.5576,14.4866,14.5487,50246.0
2016-02-18 10:15:00,16.38,16.42,16.38,16.42,40303.0,14.5398,14.5753,14.5398,14.5753,40303.0
2016-02-18 10:20:00,16.42,16.47,16.39,16.46,37855.0,14.5753,14.6197,14.5487,14.6108,37855.0
2016-02-18 10:25:00,16.47,16.51,16.46,16.51,34226.0,14.6197,14.6552,14.6108,14.6552,34226.0
2016-02-18 10:30:00,16.51,16.52,16.43,16.45,75988.0,14.6552,14.6641,14.5842,14.602,75988.0
2016-02-18 10:35:00,16.45,16.46,16.42,16.43,35576.0,14.602,14.6108,14.5753,14.5842,35576.0
2016-02-18 10:40:00,16.42,16.44,16.4,16.43,38473.0,14.5753,14.5931,14.5576,14.5842,38473.0
2016-02-18 10:45:00,16.43,16.46,16.37,16.38,61095.0,14.5842,14.6108,14.531,14.5398,61095.0
2016-02-18 10:50:00,16.38,16.43,16.38,16.42,58827.0,14.5398,14.5842,14.5398,14.5753,58827.0
2016-02-18 10:55:00,16.42,16.47,16.41,16.45,66724.0,14.5753,14.6197,14.5665,14.602,66724.0
2016-02-18 11:00:00,16.45,16.47,16.36,16.37,102738.0,14.602,14.6197,14.5221,14.531,102738.0
2016-02-18 11:05:00,16.37,16.4,16.32,16.33,41087.0,14.531,14.5576,14.4866,14.4955,41087.0
2016-02-18 11:10:00,16.34,16.38,16.32,16.36,27629.0,14.5043,14.5398,14.4866,14.5221,27629.0
2016-02-18 11:15:00,16.36,16.39,16.35,16.36,59538.0,14.5221,14.5487,14.5132,14.5221,59538.0
2016-02-18 11:20:00,16.36,16.36,16.27,16.3,46783.0,14.5221,14.5221,14.4422,14.4688,46783.0
2016-02-18 11:25:00,16.3,16.36,16.3,16.36,38371.0,14.4688,14.5221,14.4688,14.5221,38371.0
2016-02-18 11:30:00,16.36,16.38,16.34,16.38,35015.0,14.5221,14.5398,14.5043,14.5398,35015.0
2016-02-18 11:35:00,16.37,16.4,16.35,16.35,57016.0,14.531,14.5576,14.5132,14.5132,57016.0
2016-02-18 11:40:00,16.36,16.37,16.31,16.31,51403.0,14.5221,14.531,14.4777,14.4777,51403.0
2016-02-18 11:45:00,16.31,16.32,16.26,16.29,29801.0,14.4777,14.4866,14.4333,14.4599,29801.0
2016-02-18 11:50:00,16.29,16.33,16.27,16.32,35186.0,14.4599,14.4955,14.4422,14.4866,35186.0
2016-02-18 11:55:00,16.32,16.4,16.32,16.39,57354.0,14.4866,14.5576,14.4866,14.5487,57354.0
2016-02-18 12:00:00,16.38,16.42,16.37,16.39,55027.0,14.5398,14.5753,14.531,14.5487,55027.0
2016-02-18 12:05:00,16.38,16.38,16.34,16.34,22133.0,14.5398,14.5398,14.5043,14.5043,22133.0
2016-02-18 12:10:00,16.35,16.39,16.35,16.37,30332.0,14.5132,14.5487,14.5132,14.531,30332.0
2016-02-18 12:15:00,16.37,16.39,16.35,16.37,38128.0,14.531,14.5487,14.5132,14.531,38128.0
2016-02-18 12:20:00,16.38,16.42,16.37,16.41,34252.0,14.5398,14.5753,14.531,14.5665,34252.0
2016-02-18 12:25:00,16.42,16.49,16.42,16.48,56044.0,14.5753,14.6375,14.5753,14.6286,56044.0
2016-02-18 12:30:00,16.48,16.5,16.46,16.5,21247.0,14.6286,14.6464,14.6108,14.6464,21247.0
2016-02-18 12:35:00,16.5,16.52,16.48,16.48,30900.0,14.6464,14.6641,14.6286,14.6286,30900.0
2016-02-18 12:40:00,16.48,16.5,16.47,16.49,26487.0,14.6286,14.6464,14.6197,14.6375,26487.0
2016-02-18 12:45:00,16.48,16.51,16.47,16.51,25504.0,14.6286,14.6552,14.6197,14.6552,25504.0
2016-02-18 12:50:00,16.5,16.54,16.49,16.54,24118.0,14.6464,14.6819,14.6375,14.6819,24118.0
2016-02-18 12:55:00,16.53,16.53,16.42,16.43,107320.0,14.673,14.673,14.5753,14.5842,107320.0
2016-02-18 13:00:00,16.42,16.45,16.41,16.43,29226.0,14.5753,14.602,14.5665,14.5842,29226.0
2016-02-18 13:05:00,16.43,16.47,16.42,16.46,16059.0,14.5842,14.6197,14.5753,14.6108,16059.0
2016-02-18 13:10:00,16.46,16.47,16.44,16.46,28920.0,14.6108,14.6197,14.5931,14.6108,28920.0
2016-02-18 13:15:00,16.46,16.47,16.41,16.44,40934.0,14.6108,14.6197,14.5665,14.5931,40934.0
2016-02-18 13:20:00,16.44,16.45,16.42,16.44,22659.0,14.5931,14.602,14.5753,14.5931,22659.0
2016-02-18 13:25:00,16.44,16.45,16.42,16.44,23697.0,14.5931,14.602,14.5753,14.5931,23697.0
2016-02-18 13:30:00,16.43,16.46,16.43,16.43,24899.0,14.5842,14.6108,14.5842,14.5842,24899.0
2016-02-18 13:35:00,16.44,16.45,16.41,16.45,22291.0,14.5931,14.602,14.5665,14.602,22291.0
2016-02-18 13:40:00,16.45,16.46,16.41,16.43,31086.0,14.602,14.6108,14.5665,14.5842,31086.0
2016-02-18 13:45:00,16.42,16.44,16.38,16.4,23016.0,14.5753,14.5931,14.5398,14.5576,23016.0
2016-02-18 13:50:00,16.41,16.43,16.4,16.41,10938.0,14.5665,14.5842,14.5576,14.5665,10938.0
2016-02-18 13:55:00,16.4,16.43,16.4,16.43,19052.0,14.5576,14.5842,14.5576,14.5842,19052.0
2016-02-18 14:00:00,16.44,16.5,16.42,16.49,61389.0,14.5931,14.6464,14.5753,14.6375,61389.0
2016-02-18 14:05:00,16.5,16.51,16.46,16.47,28751.0,14.6464,14.6552,14.6108,14.6197,28751.0
2016-02-18 14:10:00,16.48,16.5,16.47,16.48,13568.0,14.6286,14.6464,14.6197,14.6286,13568.0
2016-02-18 14:15:00,16.48,16.51,16.48,16.51,23569.0,14.6286,14.6552,14.6286,14.6552,23569.0
2016-02-18 14:20:00,16.51,16.53,16.5,16.5,24911.0,14.6552,14.673,14.6464,14.6464,24911.0
2016-02-18 14:25:00,16.51,16.52,16.49,16.52,21791.0,14.6552,14.6641,14.6375,14.6641,21791.0
2016-02-18 14:30:00,16.53,16.57,16.52,16.55,44111.0,14.673,14.7085,14.6641,14.6907,44111.0
2016-02-18 14:35:00,16.55,16.6,16.55,16.56,51716.0,14.6907,14.7351,14.6907,14.6996,51716.0
2016-02-18 14:40:00,16.56,16.56,16.54,16.55,12228.0,14.6996,14.6996,14.6819,14.6907,12228.0
2016-02-18 14:45:00,16.55,16.58,16.54,16.58,23176.0,14.6907,14.7174,14.6819,14.7174,23176.0
2016-02-18 14:50:00,16.57,16.6,16.57,16.57,30075.0,14.7085,14.7351,14.7085,14.7085,30075.0
2016-02-18 14:55:00,16.57,16.6,16.56,16.59,25777.0,14.7085,14.7351,14.6996,14.7262,25777.0
2016-02-18 15:00:00,16.59,16.63,16.58,16.6,26521.0,14.7262,14.7618,14.7174,14.7351,26521.0
2016-02-18 15:05:00,16.6,16.65,16.59,16.64,81513.0,14.7351,14.7795,14.7262,14.7706,81513.0
2016-02-18 15:10:00,16.66,16.66,16.62,16.62,49658.0,14.7884,14.7884,14.7529,14.7529,49658.0
2016-02-18 15:15:00,16.62,16.64,16.61,16.64,43516.0,14.7529,14.7706,14.744,14.7706,43516.0
2016-02-18 15:20:00,16.62,16.63,16.58,16.61,35865.0,14.7529,14.7618,14.7174,14.744,35865.0
2016-02-18 15:25:00,16.61,16.63,16.58,16.62,48887.0,14.744,14.7618,14.7174,14.7529,48887.0
2016-02-18 15:30:00,16.62,16.63,16.59,16.61,64416.0,14.7529,14.7618,14.7262,14.744,64416.0
2016-02-18 15:35:00,16.62,16.66,16.61,16.65,74728.0,14.7529,14.7884,14.744,14.7795,74728.0
2016-02-18 15:40:00,16.66,16.66,16.61,16.62,106725.0,14.7884,14.7884,14.744,14.7529,106725.0
2016-02-18 15:45:00,16.62,16.62,16.58,16.62,95653.0,14.7529,14.7529,14.7174,14.7529,95653.0
2016-02-18 15:50:00,16.62,16.63,16.59,16.61,88797.0,14.7529,14.7618,14.7262,14.744,88797.0
2016-02-18 15:55:00,16.61,16.62,16.59,16.6,211278.0,14.744,14.7529,14.7262,14.7351,211278.0
2016-02-19 09:30:00,16.48,16.63,16.31,16.5,146876.0,14.6286,14.7618,14.4777,14.6464,146876.0
2016-02-19 09:35:00,16.5,16.51,16.37,16.4,41624.0,14.6464,14.6552,14.531,14.5576,41624.0
2016-02-19 09:40:00,16.41,16.62,16.39,16.61,53393.0,14.5665,14.7529,14.5487,14.744,53393.0
2016-02-19 09:45:00,16.61,16.71,16.61,16.64,58484.0,14.744,14.8328,14.744,14.7706,58484.0
2016-02-19 09:50:00,16.64,16.65,16.56,16.58,29294.0,14.7706,14.7795,14.6996,14.7174,29294.0
2016-02-19 09:55:00,16.58,16.64,16.54,16.54,35698.0,14.7174,14.7706,14.6819,14.6819,35698.0
2016-02-19 10:00:00,16.54,16.54,16.45,16.48,32372.0,14.6819,14.6819,14.602,14.6286,32372.0
2016-02-19 10:05:00,16.47,16.53,16.46,16.52,30879.0,14.6197,14.673,14.6108,14.6641,30879.0
2016-02-19 10:10:00,16.52,16.59,16.51,16.55,28272.0,14.6641,14.7262,14.6552,14.6907,28272.0
2016-02-19 10:15:00,16.56,16.62,16.55,16.59,51203.0,14.6996,14.7529,14.6907,14.7262,51203.0
2016-02-19 10:20:00,16.59,16.62,16.58,16.59,27544.0,14.7262,14.7529,14.7174,14.7262,27544.0
2016-02-19 10:25:00,16.59,16.59,16.51,16.51,27019.0,14.7262,14.7262,14.6552,14.6552,27019.0
2016-02-19 10:30:00,16.51,16.61,16.5,16.6,38764.0,14.6552,14.744,14.6464,14.7351,38764.0
2016-02-19 10:35:00,16.61,16.62,16.52,16.53,25423.0,14.744,14.7529,14.6641,14.673,25423.0
2016-02-19 10:40:00,16.52,16.53,16.51,16.51,15491.0,14.6641,14.673,14.6552,14.6552,15491.0
2016-02-19 10:45:00,16.52,16.6,16.52,16.56,59647.0,14.6641,14.7351,14.6641,14.6996,59647.0
2016-02-19 10:50:00,16.55,16.61,16.53,16.53,63025.0,14.6907,14.744,14.673,14.673,63025.0
2016-02-19 10:55:00,16.54,16.56,16.51,16.51,29362.0,14.6819,14.6996,14.6552,14.6552,29362.0
2016-02-19 11:00:00,16.51,16.53,16.45,16.48,43877.0,14.6552,14.673,14.602,14.6286,43877.0
2016-02-19 11:05:00,16.48,16.5,16.46,16.49,21068.0,14.6286,14.6464,14.6108,14.6375,21068.0
2016-02-19 11:10:00,16.5,16.53,16.49,16.49,35172.0,14.6464,14.673,14.6375,14.6375,35172.0
2016-02-19 11:15:00,16.5,16.56,16.49,16.53,40409.0,14.6464,14.6996,14.6375,14.673,40409.0
2016-02-19 11:20:00,16.54,16.55,16.51,16.52,27090.0,14.6819,14.6907,14.6552,14.6641,27090.0
2016-02-19 11:25:00,16.52,16.56,16.5,16.53,30930.0,14.6641,14.6996,14.6464,14.673,30930.0
2016-02-19 11:30:00,16.53,16.56,16.52,16.53,27323.0,14.673,14.6996,14.6641,14.673,27323.0
2016-02-19 11:35:00,16.53,16.55,16.46,16.48,34158.0,14.673,14.6907,14.6108,14.6286,34158.0
2016-02-19 11:40:00,16.47,16.52,16.46,16.5,36720.0,14.6197,14.6641,14.6108,14.6464,36720.0
2016-02-19 11:45:00,16.5,16.5,16.45,16.46,17869.0,14.6464,14.6464,14.602,14.6108,17869.0
2016-02-19 11:50:00,16.46,16.48,16.44,16.47,22098.0,14.6108,14.6286,14.5931,14.6197,22098.0
2016-02-19 11:55:00,16.47,16.48,16.44,16.46,24539.0,14.6197,14.6286,14.5931,14.6108,24539.0
2016-02-19 12:00:00,16.47,16.49,16.46,16.46,27147.0,14.6197,14.6375,14.6108,14.6108,27147.0
2016-02-19 12:05:00,16.46,16.48,16.45,16.46,20502.0,14.6108,14.6286,14.602,14.6108,20502.0
2016-02-19 12:10:00,16.47,16.5,16.47,16.5,14251.0,14.6197,14.6464,14.6197,14.6464,14251.0
2016-02-19 12:15:00,16.49,16.5,16.44,16.44,19063.0,14.6375,14.6464,14.5931,14.5931,19063.0
2016-02-19 12:20:00,16.43,16.45,16.41,16.42,21989.0,14.5842,14.602,14.5665,14.5753,21989.0
2016-02-19 12:25:00,16.43,16.46,16.42,16.43,12072.0,14.5842,14.6108,14.5753,14.5842,12072.0
2016-02-19 12:30:00,16.43,16.44,16.37,16.39,83665.0,14.5842,14.5931,14.531,14.5487,83665.0
2016-02-19 12:35:00,16.39,16.41,16.39,16.39,16955.0,14.5487,14.5665,14.5487,14.5487,16955.0
2016-02-19 12:40:00,16.39,16.42,16.38,16.42,13851.0,14.5487,14.5753,14.5398,14.5753,13851.0
2016-02-19 12:45:00,16.42,16.44,16.4,16.43,15302.0,14.5753,14.5931,14.5576,14.5842,15302.0
2016-02-19 12:50:00,16.43,16.45,16.41,16.42,25015.0,14.5842,14.602,14.5665,14.5753,25015.0
2016-02-19 12:55:00,16.42,16.43,16.39,16.39,21276.0,14.5753,14.5842,14.5487,14.5487,21276.0
2016-02-19 13:00:00,16.39,16.41,16.35,16.37,26814.0,14.5487,14.5665,14.5132,14.531,26814.0
2016-02-19 13:05:00,16.37,16.39,16.34,16.34,12323.0,14.531,14.5487,14.5043,14.5043,12323.0
2016-02-19 13:10:00,16.35,16.36,16.33,16.33,17148.0,14.5132,14.5221,14.4955,14.4955,17148.0
2016-02-19 13:15:00,16.32,16.37,16.32,16.37,43023.0,14.4866,14.531,14.4866,14.531,43023.0
2016-02-19 13:20:00,16.36,16.39,16.35,16.37,15296.0,14.5221,14.5487,14.5132,14.531,15296.0
2016-02-19 13:25:00,16.38,16.42,16.38,16.39,33804.0,14.5398,14.5753,14.5398,14.5487,33804.0
2016-02-19 13:30:00,16.39,16.42,16.39,16.4,6563.0,14.5487,14.5753,14.5487,14.5576,6563.0
2016-02-19 13:35:00,16.4,16.44,16.4,16.42,19918.0,14.5576,14.5931,14.5576,14.5753,19918.0
2016-02-19 13:40:00,16.43,16.44,16.4,16.4,9916.0,14.5842,14.5931,14.5576,14.5576,9916.0
2016-02-19 13:45:00,16.39,16.41,16.39,16.41,11304.0,14.5487,14.5665,14.5487,14.5665,11304.0
2016-02-19 13:50:00,16.42,16.43,16.4,16.4,18453.0,14.5753,14.5842,14.5576,14.5576,18453.0
2016-02-19 13:55:00,16.41,16.43,16.4,16.43,12131.0,14.5665,14.5842,14.5576,14.5842,12131.0
2016-02-19 14:00:00,16.44,16.51,16.42,16.49,90994.0,14.5931,14.6552,14.5753,14.6375,90994.0
2016-02-19 14:05:00,16.49,16.51,16.48,16.51,24356.0,14.6375,14.6552,14.6286,14.6552,24356.0
2016-02-19 14:10:00,16.5,16.51,16.49,16.51,25894.0,14.6464,14.6552,14.6375,14.6552,25894.0
2016-02-19 14:15:00,16.51,16.51,16.49,16.49,14810.0,14.6552,14.6552,14.6375,14.6375,14810.0
2016-02-19 14:20:00,16.49,16.5,16.49,16.49,7943.0,14.6375,14.6464,14.6375,14.6375,7943.0
2016-02-19 14:25:00,16.49,16.51,16.46,16.48,35172.0,14.6375,14.6552,14.6108,14.6286,35172.0
2016-02-19 14:30:00,16.48,16.49,16.45,16.45,13141.0,14.6286,14.6375,14.602,14.602,13141.0
2016-02-19 14:35:00,16.45,16.46,16.43,16.46,19822.0,14.602,14.6108,14.5842,14.6108,19822.0
2016-02-19 14:40:00,16.45,16.46,16.44,16.46,13369.0,14.602,14.6108,14.5931,14.6108,13369.0
2016-02-19 14:45:00,16.46,16.48,16.44,16.48,35090.0,14.6108,14.6286,14.5931,14.6286,35090.0
2016-02-19 14:50:00,16.48,16.48,16.46,16.46,15594.0,14.6286,14.6286,14.6108,14.6108,15594.0
2016-02-19 14:55:00,16.47,16.49,16.45,16.48,46033.0,14.6197,14.6375,14.602,14.6286,46033.0
2016-02-19 15:00:00,16.48,16.49,16.47,16.49,23920.0,14.6286,14.6375,14.6197,14.6375,23920.0
2016-02-19 15:05:00,16.48,16.52,16.48,16.52,19142.0,14.6286,14.6641,14.6286,14.6641,19142.0
2016-02-19 15:10:00,16.52,16.54,16.51,16.52,31590.0,14.6641,14.6819,14.6552,14.6641,31590.0
2016-02-19 15:15:00,16.52,16.53,16.49,16.5,24800.0,14.6641,14.673,14.6375,14.6464,24800.0
2016-02-19 15:20:00,16.5,16.52,16.5,16.51,35952.0,14.6464,14.6641,14.6464,14.6552,35952.0
2016-02-19 15:25:00,16.52,16.53,16.5,16.51,36499.0,14.6641,14.673,14.6464,14.6552,36499.0
2016-02-19 15:30:00,16.51,16.54,16.5,16.54,94862.0,14.6552,14.6819,14.6464,14.6819,94862.0
2016-02-19 15:35:00,16.54,16.55,16.52,16.55,86131.0,14.6819,14.6907,14.6641,14.6907,86131.0
2016-02-19 15:40:00,16.55,16.57,16.54,16.55,165195.0,14.6907,14.7085,14.6819,14.6907,165195.0
2016-02-19 15:45:00,16.55,16.57,16.51,16.54,387360.0,14.6907,14.7085,14.6552,14.6819,387360.0
2016-02-19 15:50:00,16.54,16.57,16.53,16.57,226853.0,14.6819,14.7085,14.673,14.7085,226853.0
2016-02-19 15:55:00,16.57,16.57,16.52,16.55,599722.0,14.7085,14.7085,14.6641,14.6907,599722.0
2016-02-22 09:30:00,16.74,16.87,16.72,16.86,41214.0,14.8594,14.9748,14.8416,14.9659,41214.0
2016-02-22 09:35:00,16.86,16.95,16.85,16.94,52617.0,14.9659,15.0458,14.957,15.0369,52617.0
2016-02-22 09:40:00,16.94,16.95,16.88,16.91,48303.0,15.0369,15.0458,14.9837,15.0103,48303.0
2016-02-22 09:45:00,16.91,16.91,16.8,16.81,83159.0,15.0103,15.0103,14.9127,14.9215,83159.0
2016-02-22 09:50:00,16.81,16.83,16.75,16.78,60108.0,14.9215,14.9393,14.8683,14.8949,60108.0
2016-02-22 09:55:00,16.78,16.85,16.77,16.85,61878.0,14.8949,14.957,14.886,14.957,61878.0
2016-02-22 10:00:00,16.85,16.93,16.84,16.91,110665.0,14.957,15.028,14.9482,15.0103,110665.0
2016-02-22 10:05:00,16.91,16.91,16.89,16.9,24938.0,15.0103,15.0103,14.9925,15.0014,24938.0
2016-02-22 10:10:00,16.89,16.9,16.88,16.88,54254.0,14.9925,15.0014,14.9837,14.9837,54254.0
2016-02-22 10:15:00,16.88,16.88,16.83,16.86,33020.0,14.9837,14.9837,14.9393,14.9659,33020.0
2016-02-22 10:20:00,16.86,16.92,16.85,16.91,52247.0,14.9659,15.0192,14.957,15.0103,52247.0
2016-02-22 10:25:00,16.91,16.95,16.86,16.86,58693.0,15.0103,15.0458,14.9659,14.9659,58693.0
2016-02-22 10:30:00,16.86,16.89,16.85,16.85,21730.0,14.9659,14.9925,14.957,14.957,21730.0
2016-02-22 10:35:00,16.84,16.86,16.81,16.84,39600.0,14.9482,14.9659,14.9215,14.9482,39600.0
2016-02-22 10:40:00,16.83,16.85,16.82,16.82,32560.0,14.9393,14.957,14.9304,14.9304,32560.0
2016-02-22 10:45:00,16.82,16.83,16.78,16.78,29352.0,14.9304,14.9393,14.8949,14.8949,29352.0
2016-02-22 10:50:00,16.79,16.81,16.78,16.8,28934.0,14.9038,14.9215,14.8949,14.9127,28934.0
2016-02-22 10:55:00,16.79,16.8,16.78,16.79,18738.0,14.9038,14.9127,14.8949,14.9038,18738.0
2016-02-22 11:00:00,16.79,16.81,16.77,16.77,58112.0,14.9038,14.9215,14.886,14.886,58112.0
2016-02-22 11:05:00,16.77,16.78,16.74,16.76,44226.0,14.886,14.8949,14.8594,14.8771,44226.0
2016-02-22 11:10:00,16.75,16.77,16.75,16.77,26880.0,14.8683,14.886,14.8683,14.886,26880.0
2016-02-22 11:15:00,16.76,16.77,16.7,16.73,63791.0,14.8771,14.886,14.8239,14.8505,63791.0
2016-02-22 11:20:00,16.73,16.74,16.71,16.71,23318.0,14.8505,14.8594,14.8328,14.8328,23318.0
2016-02-22 11:25:00,16.71,16.8,16.71,16.79,57201.0,14.8328,14.9127,14.8328,14.9038,57201.0
2016-02-22 11:30:00,16.78,16.79,16.76,16.79,51537.0,14.8949,14.9038,14.8771,14.9038,51537.0
2016-02-22 11:35:00,16.79,16.79,16.77,16.78,22552.0,14.9038,14.9038,14.886,14.8949,22552.0
2016-02-22 11:40:00,16.79,16.79,16.74,16.75,26649.0,14.9038,14.9038,14.8594,14.8683,26649.0
2016-02-22 11:45:00,16.75,16.78,16.75,16.75,71620.0,14.8683,14.8949,14.8683,14.8683,71620.0
2016-02-22 11:50:00,16.75,16.77,16.74,16.75,19147.0,14.8683,14.886,14.8594,14.8683,19147.0
2016-02-22 11:55:00,16.75,16.8,16.74,16.8,9886.0,14.8683,14.9127,14.8594,14.9127,9886.0
2016-02-22 12:00:00,16.8,16.84,16.79,16.82,26754.0,14.9127,14.9482,14.9038,14.9304,26754.0
2016-02-22 12:05:00,16.83,16.85,16.82,16.84,79833.0,14.9393,14.957,14.9304,14.9482,79833.0
2016-02-22 12:10:00,16.83,16.86,16.83,16.86,26843.0,14.9393,14.9659,14.9393,14.9659,26843.0
2016-02-22 12:15:00,16.86,16.86,16.84,16.86,61299.0,14.9659,14.9659,14.9482,14.9659,61299.0
2016-02-22 12:20:00,16.85,16.87,16.84,16.87,85233.0,14.957,14.9748,14.9482,14.9748,85233.0
2016-02-22 12:25:00,16.87,16.9,16.87,16.89,46050.0,14.9748,15.0014,14.9748,14.9925,46050.0
2016-02-22 12:30:00,16.89,16.93,16.89,16.92,39366.0,14.9925,15.028,14.9925,15.0192,39366.0
2016-02-22 12:35:00,16.93,16.97,16.92,16.96,70522.0,15.028,15.0636,15.0192,15.0547,70522.0
2016-02-22 12:40:00,16.97,16.98,16.94,16.96,49549.0,15.0636,15.0724,15.0369,15.0547,49549.0
2016-02-22 12:45:00,16.96,16.97,16.94,16.94,46689.0,15.0547,15.0636,15.0369,15.0369,46689.0
2016-02-22 12:50:00,16.95,16.96,16.94,16.94,18950.0,15.0458,15.0547,15.0369,15.0369,18950.0
2016-02-22 12:55:00,16.94,16.95,16.91,16.92,21811.0,15.0369,15.0458,15.0103,15.0192,21811.0
2016-02-22 13:00:00,16.93,16.98,16.92,16.98,84744.0,15.028,15.0724,15.0192,15.0724,84744.0
2016-02-22 13:05:00,16.98,16.99,16.97,16.98,59348.0,15.0724,15.0813,15.0636,15.0724,59348.0
2016-02-22 13:10:00,16.97,17.0,16.96,17.0,54317.0,15.0636,15.0902,15.0547,15.0902,54317.0
2016-02-22 13:15:00,17.0,17.02,16.98,17.01,111841.0,15.0902,15.1079,15.0724,15.0991,111841.0
2016-02-22 13:20:00,17.0,17.04,17.0,17.02,61607.0,15.0902,15.1257,15.0902,15.1079,61607.0
2016-02-22 13:25:00,17.02,17.05,17.01,17.04,60434.0,15.1079,15.1346,15.0991,15.1257,60434.0
2016-02-22 13:30:00,17.04,17.08,17.04,17.07,97891.0,15.1257,15.1612,15.1257,15.1523,97891.0
2016-02-22 13:35:00,17.07,17.1,17.06,17.1,36404.0,15.1523,15.1789,15.1434,15.1789,36404.0
2016-02-22 13:40:00,17.1,17.11,17.08,17.09,46014.0,15.1789,15.1878,15.1612,15.1701,46014.0
2016-02-22 13:45:00,17.09,17.12,17.09,17.12,34835.0,15.1701,15.1967,15.1701,15.1967,34835.0
2016-02-22 13:50:00,17.13,17.18,17.12,17.13,43131.0,15.2056,15.25,15.1967,15.2056,43131.0
2016-02-22 13:55:00,17.14,17.17,17.13,17.16,24539.0,15.2145,15.2411,15.2056,15.2322,24539.0
2016-02-22 14:00:00,17.15,17.17,17.14,17.17,22573.0,15.2233,15.2411,15.2145,15.2411,22573.0
2016-02-22 14:05:00,17.17,17.17,17.14,17.14,30297.0,15.2411,15.2411,15.2145,15.2145,30297.0
2016-02-22 14:10:00,17.14,17.15,17.12,17.14,31959.0,15.2145,15.2233,15.1967,15.2145,31959.0
2016-02-22 14:15:00,17.14,17.14,17.12,17.12,39735.0,15.2145,15.2145,15.1967,15.1967,39735.0
2016-02-22 14:20:00,17.12,17.17,17.12,17.17,47262.0,15.1967,15.2411,15.1967,15.2411,47262.0
2016-02-22 14:25:00,17.17,17.21,17.17,17.19,49236.0,15.2411,15.2766,15.2411,15.2588,49236.0
2016-02-22 14:30:00,17.19,17.19,17.17,17.17,27917.0,15.2588,15.2588,15.2411,15.2411,27917.0
2016-02-22 14:35:00,17.17,17.18,17.14,17.14,25767.0,15.2411,15.25,15.2145,15.2145,25767.0
2016-02-22 14:40:00,17.14,17.16,17.14,17.16,26985.0,15.2145,15.2322,15.2145,15.2322,26985.0
2016-02-22 14:45:00,17.16,17.17,17.14,17.14,21173.0,15.2322,15.2411,15.2145,15.2145,21173.0
2016-02-22 14:50:00,17.15,17.15,17.13,17.14,41705.0,15.2233,15.2233,15.2056,15.2145,41705.0
2016-02-22 14:55:00,17.13,17.15,17.13,17.14,21554.0,15.2056,15.2233,15.2056,15.2145,21554.0
2016-02-22 15:00:00,17.14,17.15,17.11,17.12,41610.0,15.2145,15.2233,15.1878,15.1967,41610.0
2016-02-22 15:05:00,17.13,17.13,17.12,17.12,13111.0,15.2056,15.2056,15.1967,15.1967,13111.0
2016-02-22 15:10:00,17.13,17.15,17.12,17.15,69444.0,15.2056,15.2233,15.1967,15.2233,69444.0
2016-02-22 15:15:00,17.15,17.16,17.12,17.15,38480.0,15.2233,15.2322,15.1967,15.2233,38480.0
2016-02-22 15:20:00,17.14,17.17,17.14,17.14,124341.0,15.2145,15.2411,15.2145,15.2145,124341.0
2016-02-22 15:25:00,17.14,17.16,17.13,17.16,71464.0,15.2145,15.2322,15.2056,15.2322,71464.0
2016-02-22 15:30:00,17.15,17.16,17.14,17.16,78790.0,15.2233,15.2322,15.2145,15.2322,78790.0
2016-02-22 15:35:00,17.16,17.16,17.14,17.15,73146.0,15.2322,15.2322,15.2145,15.2233,73146.0
2016-02-22 15:40:00,17.15,17.2,17.15,17.19,89355.0,15.2233,15.2677,15.2233,15.2588,89355.0
2016-02-22 15:45:00,17.19,17.19,17.18,17.19,60153.0,15.2588,15.2588,15.25,15.2588,60153.0
2016-02-22 15:50:00,17.19,17.19,17.18,17.19,58300.0,15.2588,15.2588,15.25,15.2588,58300.0
2016-02-22 15:55:00,17.19,17.2,17.18,17.19,184015.0,15.2588,15.2677,15.25,15.2588,184015.0
2016-02-23 09:30:00,17.15,17.18,16.96,17.08,67872.0,15.2233,15.25,15.0547,15.1612,67872.0
2016-02-23 09:35:00,17.08,17.17,17.0,17.05,55675.0,15.1612,15.2411,15.0902,15.1346,55675.0
2016-02-23 09:40:00,17.05,17.12,16.96,17.04,66152.0,15.1346,15.1967,15.0547,15.1257,66152.0
2016-02-23 09:45:00,17.04,17.11,16.99,17.03,41261.0,15.1257,15.1878,15.0813,15.1168,41261.0
2016-02-23 09:50:00,17.04,17.17,17.03,17.13,57288.0,15.1257,15.2411,15.1168,15.2056,57288.0
2016-02-23 09:55:00,17.12,17.14,17.04,17.05,105126.0,15.1967,15.2145,15.1257,15.1346,105126.0
2016-02-23 10:00:00,17.05,17.14,17.04,17.06,81941.0,15.1346,15.2145,15.1257,15.1434,81941.0
2016-02-23 10:05:00,17.05,17.08,17.04,17.05,80460.0,15.1346,15.1612,15.1257,15.1346,80460.0
2016-02-23 10:10:00,17.06,17.07,17.0,17.0,312492.0,15.1434,15.1523,15.0902,15.0902,312492.0
2016-02-23 10:15:00,16.99,17.01,16.94,16.96,83433.0,15.0813,15.0991,15.0369,15.0547,83433.0
2016-02-23 10:20:00,16.96,16.99,16.93,16.94,107216.0,15.0547,15.0813,15.028,15.0369,107216.0
2016-02-23 10:25:00,16.93,17.0,16.92,16.98,140577.0,15.028,15.0902,15.0192,15.0724,140577.0
2016-02-23 10:30:00,16.98,17.04,16.97,17.03,112454.0,15.0724,15.1257,15.0636,15.1168,112454.0
2016-02-23 10:35:00,17.03,17.04,17.0,17.01,25564.0,15.1168,15.1257,15.0902,15.0991,25564.0
2016-02-23 10:40:00,17.0,17.02,16.99,17.01,33469.0,15.0902,15.1079,15.0813,15.0991,33469.0
2016-02-23 10:45:00,17.0,17.01,16.98,17.0,52391.0,15.0902,15.0991,15.0724,15.0902,52391.0
2016-02-23 10:50:00,16.99,17.01,16.98,17.01,66562.0,15.0813,15.0991,15.0724,15.0991,66562.0
2016-02-23 10:55:00,17.01,17.02,16.99,17.01,39648.0,15.0991,15.1079,15.0813,15.0991,39648.0
2016-02-23 11:00:00,17.01,17.01,16.98,17.0,50359.0,15.0991,15.0991,15.0724,15.0902,50359.0
2016-02-23 11:05:00,17.01,17.02,16.98,16.99,47541.0,15.0991,15.1079,15.0724,15.0813,47541.0
2016-02-23 11:10:00,16.99,17.04,16.98,17.04,106077.0,15.0813,15.1257,15.0724,15.1257,106077.0
2016-02-23 11:15:00,17.04,17.11,17.03,17.1,45475.0,15.1257,15.1878,15.1168,15.1789,45475.0
2016-02-23 11:20:00,17.1,17.15,17.09,17.1,75715.0,15.1789,15.2233,15.1701,15.1789,75715.0
2016-02-23 11:25:00,17.1,17.1,17.0,17.03,24680.0,15.1789,15.1789,15.0902,15.1168,24680.0
2016-02-23 11:30:00,17.03,17.04,17.0,17.03,96333.0,15.1168,15.1257,15.0902,15.1168,96333.0
2016-02-23 11:35:00,17.03,17.1,17.02,17.08,51553.0,15.1168,15.1789,15.1079,15.1612,51553.0
2016-02-23 11:40:00,17.08,17.14,17.05,17.14,47367.0,15.1612,15.2145,15.1346,15.2145,47367.0
2016-02-23 11:45:00,17.14,17.18,17.12,17.17,30925.0,15.2145,15.25,15.1967,15.2411,30925.0
2016-02-23 11:50:00,17.18,17.22,17.16,17.17,38997.0,15.25,15.2855,15.2322,15.2411,38997.0
2016-02-23 11:55:00,17.16,17.24,17.16,17.23,61609.0,15.2322,15.3032,15.2322,15.2943,61609.0
2016-02-23 12:00:00,17.23,17.27,17.22,17.26,85068.0,15.2943,15.3299,15.2855,15.321,85068.0
2016-02-23 12:05:00,17.26,17.27,17.21,17.21,67434.0,15.321,15.3299,15.2766,15.2766,67434.0
2016-02-23 12:10:00,17.21,17.23,17.14,17.14,70881.0,15.2766,15.2943,15.2145,15.2145,70881.0
2016-02-23 12:15:00,17.14,17.17,17.11,17.13,48485.0,15.2145,15.2411,15.1878,15.2056,48485.0
2016-02-23 12:20:00,17.12,17.15,17.12,17.14,18662.0,15.1967,15.2233,15.1967,15.2145,18662.0
2016-02-23 12:25:00,17.14,17.17,17.12,17.16,24736.0,15.2145,15.2411,15.1967,15.2322,24736.0
2016-02-23 12:30:00,17.17,17.18,17.14,17.16,68565.0,15.2411,15.25,15.2145,15.2322,68565.0
2016-02-23 12:35:00,17.16,17.17,17.14,17.16,20489.0,15.2322,15.2411,15.2145,15.2322,20489.0
2016-02-23 12:40:00,17.16,17.17,17.15,17.16,17090.0,15.2322,15.2411,15.2233,15.2322,17090.0
2016-02-23 12:45:00,17.15,17.16,17.09,17.09,83695.0,15.2233,15.2322,15.1701,15.1701,83695.0
2016-02-23 12:50:00,17.09,17.09,17.02,17.02,97896.0,15.1701,15.1701,15.1079,15.1079,97896.0
2016-02-23 12:55:00,17.03,17.11,17.02,17.11,90810.0,15.1168,15.1878,15.1079,15.1878,90810.0
2016-02-23 13:00:00,17.1,17.1,17.07,17.09,16727.0,15.1789,15.1789,15.1523,15.1701,16727.0
2016-02-23 13:05:00,17.1,17.12,17.09,17.11,25557.0,15.1789,15.1967,15.1701,15.1878,25557.0
2016-02-23 13:10:00,17.11,17.14,17.11,17.12,29741.0,15.1878,15.2145,15.1878,15.1967,29741.0
2016-02-23 13:15:00,17.12,17.12,17.1,17.1,26566.0,15.1967,15.1967,15.1789,15.1789,26566.0
2016-02-23 13:20:00,17.11,17.11,17.09,17.1,26960.0,15.1878,15.1878,15.1701,15.1789,26960.0
2016-02-23 13:25:00,17.1,17.17,17.08,17.17,45388.0,15.1789,15.2411,15.1612,15.2411,45388.0
2016-02-23 13:30:00,17.17,17.17,17.14,17.16,45467.0,15.2411,15.2411,15.2145,15.2322,45467.0
2016-02-23 13:35:00,17.16,17.18,17.15,17.15,12323.0,15.2322,15.25,15.2233,15.2233,12323.0
2016-02-23 13:40:00,17.16,17.19,17.15,17.17,30649.0,15.2322,15.2588,15.2233,15.2411,30649.0
2016-02-23 13:45:00,17.16,17.17,17.13,17.13,48607.0,15.2322,15.2411,15.2056,15.2056,48607.0
2016-02-23 13:50:00,17.14,17.15,17.1,17.11,26858.0,15.2145,15.2233,15.1789,15.1878,26858.0
2016-02-23 13:55:00,17.11,17.14,17.11,17.13,27457.0,15.1878,15.2145,15.1878,15.2056,27457.0
2016-02-23 14:00:00,17.13,17.14,17.11,17.14,24846.0,15.2056,15.2145,15.1878,15.2145,24846.0
2016-02-23 14:05:00,17.15,17.17,17.14,17.15,25811.0,15.2233,15.2411,15.2145,15.2233,25811.0
2016-02-23 14:10:00,17.16,17.2,17.15,17.17,32888.0,15.2322,15.2677,15.2233,15.2411,32888.0
2016-02-23 14:15:00,17.18,17.19,17.15,17.17,16406.0,15.25,15.2588,15.2233,15.2411,16406.0
2016-02-23 14:20:00,17.18,17.19,17.15,17.16,27563.0,15.25,15.2588,15.2233,15.2322,27563.0
2016-02-23 14:25:00,17.16,17.17,17.14,17.15,32549.0,15.2322,15.2411,15.2145,15.2233,32549.0
2016-02-23 14:30:00,17.16,17.17,17.15,17.16,33578.0,15.2322,15.2411,15.2233,15.2322,33578.0
2016-02-23 14:35:00,17.16,17.19,17.15,17.18,51933.0,15.2322,15.2588,15.2233,15.25,51933.0
2016-02-23 14:40:00,17.19,17.21,17.18,17.2,43466.0,15.2588,15.2766,15.25,15.2677,43466.0
2016-02-23 14:45:00,17.21,17.24,17.21,17.24,62915.0,15.2766,15.3032,15.2766,15.3032,62915.0
2016-02-23 14:50:00,17.24,17.29,17.24,17.26,134280.0,15.3032,15.3476,15.3032,15.321,134280.0
2016-02-23 14:55:00,17.25,17.26,17.22,17.22,25168.0,15.3121,15.321,15.2855,15.2855,25168.0
2016-02-23 15:00:00,17.22,17.23,17.18,17.18,36034.0,15.2855,15.2943,15.25,15.25,36034.0
2016-02-23 15:05:00,17.18,17.2,17.17,17.2,32270.0,15.25,15.2677,15.2411,15.2677,32270.0
2016-02-23 15:10:00,17.2,17.2,17.16,17.16,28894.0,15.2677,15.2677,15.2322,15.2322,28894.0
2016-02-23 15:15:00,17.16,17.19,17.16,17.19,33970.0,15.2322,15.2588,15.2322,15.2588,33970.0
2016-02-23 15:20:00,17.19,17.2,17.13,17.14,97482.0,15.2588,15.2677,15.2056,15.2145,97482.0
2016-02-23 15:25:00,17.13,17.15,17.13,17.14,108649.0,15.2056,15.2233,15.2056,15.2145,108649.0
2016-02-23 15:30:00,17.13,17.15,17.12,17.15,144145.0,15.2056,15.2233,15.1967,15.2233,144145.0
2016-02-23 15:35:00,17.14,17.2,17.14,17.19,144294.0,15.2145,15.2677,15.2145,15.2588,144294.0
2016-02-23 15:40:00,17.2,17.23,17.18,17.19,160370.0,15.2677,15.2943,15.25,15.2588,160370.0
2016-02-23 15:45:00,17.19,17.2,17.17,17.18,65660.0,15.2588,15.2677,15.2411,15.25,65660.0
2016-02-23 15:50:00,17.17,17.19,17.14,17.14,144428.0,15.2411,15.2588,15.2145,15.2145,144428.0
2016-02-23 15:55:00,17.15,17.16,17.13,17.14,257594.0,15.2233,15.2322,15.2056,15.2145,257594.0
2016-02-24 09:30:00,16.94,16.95,16.78,16.8,65418.0,15.0369,15.0458,14.8949,14.9127,65418.0
2016-02-24 09:35:00,16.79,17.0,16.78,16.93,227341.0,14.9038,15.0902,14.8949,15.028,227341.0
2016-02-24 09:40:00,16.91,17.06,16.9,17.02,109135.0,15.0103,15.1434,15.0014,15.1079,109135.0
2016-02-24 09:45:00,17.03,17.03,16.86,16.93,80970.0,15.1168,15.1168,14.9659,15.028,80970.0
2016-02-24 09:50:00,16.92,16.99,16.86,16.98,62777.0,15.0192,15.0813,14.9659,15.0724,62777.0
2016-02-24 09:55:00,16.98,17.07,16.96,17.06,65110.0,15.0724,15.1523,15.0547,15.1434,65110.0
2016-02-24 10:00:00,17.06,17.06,16.77,16.8,219491.0,15.1434,15.1434,14.886,14.9127,219491.0
2016-02-24 10:05:00,16.8,16.96,16.8,16.94,81757.0,14.9127,15.0547,14.9127,15.0369,81757.0
2016-02-24 10:10:00,16.94,16.94,16.84,16.86,144512.0,15.0369,15.0369,14.9482,14.9659,144512.0
2016-02-24 10:15:00,16.86,16.88,16.82,16.86,96698.0,14.9659,14.9837,14.9304,14.9659,96698.0
2016-02-24 10:20:00,16.86,16.86,16.78,16.82,90373.0,14.9659,14.9659,14.8949,14.9304,90373.0
2016-02-24 10:25:00,16.81,16.86,16.79,16.84,59320.0,14.9215,14.9659,14.9038,14.9482,59320.0
2016-02-24 10:30:00,16.84,16.89,16.79,16.83,130758.0,14.9482,14.9925,14.9038,14.9393,130758.0
2016-02-24 10:35:00,16.84,16.95,16.82,16.95,83077.0,14.9482,15.0458,14.9304,15.0458,83077.0
2016-02-24 10:40:00,16.96,16.98,16.94,16.96,67217.0,15.0547,15.0724,15.0369,15.0547,67217.0
2016-02-24 10:45:00,16.96,16.99,16.94,16.99,69204.0,15.0547,15.0813,15.0369,15.0813,69204.0
2016-02-24 10:50:00,16.99,17.0,16.94,16.95,41531.0,15.0813,15.0902,15.0369,15.0458,41531.0
2016-02-24 10:55:00,16.96,16.98,16.95,16.96,41913.0,15.0547,15.0724,15.0458,15.0547,41913.0
2016-02-24 11:00:00,16.97,16.97,16.91,16.92,31911.0,15.0636,15.0636,15.0103,15.0192,31911.0
2016-02-24 11:05:00,16.91,16.92,16.86,16.9,70136.0,15.0103,15.0192,14.9659,15.0014,70136.0
2016-02-24 11:10:00,16.9,16.9,16.84,16.87,65181.0,15.0014,15.0014,14.9482,14.9748,65181.0
2016-02-24 11:15:00,16.87,16.87,16.83,16.87,40718.0,14.9748,14.9748,14.9393,14.9748,40718.0
2016-02-24 11:20:00,16.87,16.92,16.86,16.9,37296.0,14.9748,15.0192,14.9659,15.0014,37296.0
2016-02-24 11:25:00,16.89,16.9,16.85,16.87,33427.0,14.9925,15.0014,14.957,14.9748,33427.0
2016-02-24 11:30:00,16.87,16.9,16.86,16.88,32545.0,14.9748,15.0014,14.9659,14.9837,32545.0
2016-02-24 11:35:00,16.88,16.91,16.88,16.89,38911.0,14.9837,15.0103,14.9837,14.9925,38911.0
2016-02-24 11:40:00,16.89,16.9,16.86,16.88,147099.0,14.9925,15.0014,14.9659,14.9837,147099.0
2016-02-24 11:45:00,16.88,16.89,16.86,16.87,88831.0,14.9837,14.9925,14.9659,14.9748,88831.0
2016-02-24 11:50:00,16.87,17.01,16.86,16.97,179901.0,14.9748,15.0991,14.9659,15.0636,179901.0
2016-02-24 11:55:00,16.97,17.01,16.97,17.01,42978.0,15.0636,15.0991,15.0636,15.0991,42978.0
2016-02-24 12:00:00,17.01,17.07,17.0,17.06,43489.0,15.0991,15.1523,15.0902,15.1434,43489.0
2016-02-24 12:05:00,17.07,17.11,17.06,17.08,51814.0,15.1523,15.1878,15.1434,15.1612,51814.0
2016-02-24 12:10:00,17.08,17.1,17.06,17.06,23724.0,15.1612,15.1789,15.1434,15.1434,23724.0
2016-02-24 12:15:00,17.06,17.06,17.02,17.04,66448.0,15.1434,15.1434,15.1079,15.1257,66448.0
2016-02-24 12:20:00,17.04,17.09,17.03,17.08,37345.0,15.1257,15.1701,15.1168,15.1612,37345.0
2016-02-24 12:25:00,17.07,17.14,17.07,17.13,44469.0,15.1523,15.2145,15.1523,15.2056,44469.0
2016-02-24 12:30:00,17.13,17.19,17.12,17.12,30678.0,15.2056,15.2588,15.1967,15.1967,30678.0
2016-02-24 12:35:00,17.12,17.13,17.07,17.08,26405.0,15.1967,15.2056,15.1523,15.1612,26405.0
2016-02-24 12:40:00,17.08,17.09,17.05,17.05,25266.0,15.1612,15.1701,15.1346,15.1346,25266.0
2016-02-24 12:45:00,17.06,17.11,17.05,17.1,17900.0,15.1434,15.1878,15.1346,15.1789,17900.0
2016-02-24 12:50:00,17.1,17.13,17.08,17.09,31309.0,15.1789,15.2056,15.1612,15.1701,31309.0
2016-02-24 12:55:00,17.08,17.08,17.04,17.04,25232.0,15.1612,15.1612,15.1257,15.1257,25232.0
2016-02-24 13:00:00,17.05,17.09,17.04,17.07,22303.0,15.1346,15.1701,15.1257,15.1523,22303.0
2016-02-24 13:05:00,17.07,17.13,17.06,17.09,38954.0,15.1523,15.2056,15.1434,15.1701,38954.0
2016-02-24 13:10:00,17.09,17.11,17.06,17.09,49570.0,15.1701,15.1878,15.1434,15.1701,49570.0
2016-02-24 13:15:00,17.09,17.1,17.07,17.08,32845.0,15.1701,15.1789,15.1523,15.1612,32845.0
2016-02-24 13:20:00,17.08,17.12,17.08,17.11,55511.0,15.1612,15.1967,15.1612,15.1878,55511.0
2016-02-24 13:25:00,17.11,17.11,17.06,17.08,20043.0,15.1878,15.1878,15.1434,15.1612,20043.0
2016-02-24 13:30:00,17.09,17.1,17.07,17.07,28655.0,15.1701,15.1789,15.1523,15.1523,28655.0
2016-02-24 13:35:00,17.08,17.08,17.06,17.08,19336.0,15.1612,15.1612,15.1434,15.1612,19336.0
2016-02-24 13:40:00,17.07,17.08,17.03,17.05,35390.0,15.1523,15.1612,15.1168,15.1346,35390.0
2016-02-24 13:45:00,17.04,17.07,16.97,16.97,88479.0,15.1257,15.1523,15.0636,15.0636,88479.0
2016-02-24 13:50:00,16.98,17.02,16.98,17.01,24371.0,15.0724,15.1079,15.0724,15.0991,24371.0
2016-02-24 13:55:00,17.02,17.05,16.99,17.0,40879.0,15.1079,15.1346,15.0813,15.0902,40879.0
2016-02-24 14:00:00,17.0,17.01,16.96,16.96,38233.0,15.0902,15.0991,15.0547,15.0547,38233.0
2016-02-24 14:05:00,16.97,17.04,16.97,17.04,43297.0,15.0636,15.1257,15.0636,15.1257,43297.0
2016-02-24 14:10:00,17.04,17.05,16.99,17.05,131117.0,15.1257,15.1346,15.0813,15.1346,131117.0
2016-02-24 14:15:00,17.05,17.08,17.05,17.05,19942.0,15.1346,15.1612,15.1346,15.1346,19942.0
2016-02-24 14:20:00,17.05,17.08,17.04,17.08,34065.0,15.1346,15.1612,15.1257,15.1612,34065.0
2016-02-24 14:25:00,17.08,17.09,17.04,17.07,148020.0,15.1612,15.1701,15.1257,15.1523,148020.0
2016-02-24 14:30:00,17.06,17.1,17.06,17.09,31537.0,15.1434,15.1789,15.1434,15.1701,31537.0
2016-02-24 14:35:00,17.09,17.1,17.08,17.08,24698.0,15.1701,15.1789,15.1612,15.1612,24698.0
2016-02-24 14:40:00,17.09,17.1,17.06,17.08,35081.0,15.1701,15.1789,15.1434,15.1612,35081.0
2016-02-24 14:45:00,17.09,17.11,17.07,17.11,29939.0,15.1701,15.1878,15.1523,15.1878,29939.0
2016-02-24 14:50:00,17.11,17.11,17.07,17.07,27771.0,15.1878,15.1878,15.1523,15.1523,27771.0
2016-02-24 14:55:00,17.07,17.07,17.0,17.01,30641.0,15.1523,15.1523,15.0902,15.0991,30641.0
2016-02-24 15:00:00,17.01,17.02,16.98,17.0,123067.0,15.0991,15.1079,15.0724,15.0902,123067.0
2016-02-24 15:05:00,16.99,17.08,16.99,17.07,65950.0,15.0813,15.1612,15.0813,15.1523,65950.0
2016-02-24 15:10:00,17.07,17.08,17.04,17.07,105417.0,15.1523,15.1612,15.1257,15.1523,105417.0
2016-02-24 15:15:00,17.07,17.09,17.05,17.08,70051.0,15.1523,15.1701,15.1346,15.1612,70051.0
2016-02-24 15:20:00,17.09,17.1,17.06,17.06,38366.0,15.1701,15.1789,15.1434,15.1434,38366.0
2016-02-24 15:25:00,17.06,17.09,17.06,17.07,91693.0,15.1434,15.1701,15.1434,15.1523,91693.0
2016-02-24 15:30:00,17.08,17.1,17.06,17.08,77374.0,15.1612,15.1789,15.1434,15.1612,77374.0
2016-02-24 15:35:00,17.09,17.15,17.08,17.11,174117.0,15.1701,15.2233,15.1612,15.1878,174117.0
2016-02-24 15:40:00,17.11,17.13,17.07,17.07,88588.0,15.1878,15.2056,15.1523,15.1523,88588.0
2016-02-24 15:45:00,17.08,17.11,17.07,17.09,166749.0,15.1612,15.1878,15.1523,15.1701,166749.0
2016-02-24 15:50:00,17.08,17.1,17.08,17.1,153681.0,15.1612,15.1789,15.1612,15.1789,153681.0
2016-02-24 15:55:00,17.1,17.11,17.09,17.1,291763.0,15.1789,15.1878,15.1701,15.1789,291763.0
2016-02-25 09:30:00,17.12,17.25,17.05,17.19,46918.0,15.1967,15.3121,15.1346,15.2588,46918.0
2016-02-25 09:35:00,17.18,17.24,17.13,17.16,35871.0,15.25,15.3032,15.2056,15.2322,35871.0
2016-02-25 09:40:00,17.16,17.17,17.07,17.07,42641.0,15.2322,15.2411,15.1523,15.1523,42641.0
2016-02-25 09:45:00,17.07,17.11,17.04,17.1,29913.0,15.1523,15.1878,15.1257,15.1789,29913.0
2016-02-25 09:50:00,17.09,17.21,17.09,17.21,51919.0,15.1701,15.2766,15.1701,15.2766,51919.0
2016-02-25 09:55:00,17.21,17.24,17.16,17.17,58221.0,15.2766,15.3032,15.2322,15.2411,58221.0
2016-02-25 10:00:00,17.17,17.18,17.08,17.15,47622.0,15.2411,15.25,15.1612,15.2233,47622.0
2016-02-25 10:05:00,17.15,17.17,17.1,17.11,74466.0,15.2233,15.2411,15.1789,15.1878,74466.0
2016-02-25 10:10:00,17.11,17.11,17.06,17.07,88996.0,15.1878,15.1878,15.1434,15.1523,88996.0
2016-02-25 10:15:00,17.07,17.14,17.05,17.13,71369.0,15.1523,15.2145,15.1346,15.2056,71369.0
2016-02-25 10:20:00,17.13,17.15,17.09,17.1,46955.0,15.2056,15.2233,15.1701,15.1789,46955.0
2016-02-25 10:25:00,17.1,17.19,17.1,17.19,32232.0,15.1789,15.2588,15.1789,15.2588,32232.0
2016-02-25 10:30:00,17.18,17.18,17.13,17.18,52584.0,15.25,15.25,15.2056,15.25,52584.0
2016-02-25 10:35:00,17.18,17.21,17.17,17.2,27387.0,15.25,15.2766,15.2411,15.2677,27387.0
2016-02-25 10:40:00,17.19,17.3,17.18,17.3,78312.0,15.2588,15.3565,15.25,15.3565,78312.0
2016-02-25 10:45:00,17.3,17.32,17.26,17.27,131945.0,15.3565,15.3742,15.321,15.3299,131945.0
2016-02-25 10:50:00,17.27,17.32,17.27,17.31,33375.0,15.3299,15.3742,15.3299,15.3654,33375.0
2016-02-25 10:55:00,17.33,17.35,17.27,17.27,38976.0,15.3831,15.4009,15.3299,15.3299,38976.0
2016-02-25 11:00:00,17.27,17.28,17.25,17.27,41276.0,15.3299,15.3387,15.3121,15.3299,41276.0
2016-02-25 11:05:00,17.27,17.31,17.25,17.3,19773.0,15.3299,15.3654,15.3121,15.3565,19773.0
2016-02-25 11:10:00,17.3,17.3,17.22,17.22,24671.0,15.3565,15.3565,15.2855,15.2855,24671.0
2016-02-25 11:15:00,17.21,17.24,17.19,17.2,43006.0,15.2766,15.3032,15.2588,15.2677,43006.0
2016-02-25 11:20:00,17.19,17.29,17.17,17.29,39320.0,15.2588,15.3476,15.2411,15.3476,39320.0
2016-02-25 11:25:00,17.3,17.33,17.29,17.3,96257.0,15.3565,15.3831,15.3476,15.3565,96257.0
2016-02-25 11:30:00,17.32,17.32,17.23,17.26,50686.0,15.3742,15.3742,15.2943,15.321,50686.0
2016-02-25 11:35:00,17.26,17.28,17.24,17.26,27661.0,15.321,15.3387,15.3032,15.321,27661.0
2016-02-25 11:40:00,17.27,17.27,17.14,17.18,35034.0,15.3299,15.3299,15.2145,15.25,35034.0
2016-02-25 11:45:00,17.17,17.19,17.16,17.16,25992.0,15.2411,15.2588,15.2322,15.2322,25992.0
2016-02-25 11:50:00,17.17,17.21,17.16,17.18,28159.0,15.2411,15.2766,15.2322,15.25,28159.0
2016-02-25 11:55:00,17.17,17.21,17.17,17.17,35197.0,15.2411,15.2766,15.2411,15.2411,35197.0
2016-02-25 12:00:00,17.18,17.18,17.12,17.14,64202.0,15.25,15.25,15.1967,15.2145,64202.0
2016-02-25 12:05:00,17.13,17.15,17.12,17.12,21386.0,15.2056,15.2233,15.1967,15.1967,21386.0
2016-02-25 12:10:00,17.13,17.21,17.13,17.21,87226.0,15.2056,15.2766,15.2056,15.2766,87226.0
2016-02-25 12:15:00,17.21,17.22,17.17,17.18,27781.0,15.2766,15.2855,15.2411,15.25,27781.0
2016-02-25 12:20:00,17.18,17.19,17.14,17.15,43436.0,15.25,15.2588,15.2145,15.2233,43436.0
2016-02-25 12:25:00,17.14,17.24,17.14,17.23,100689.0,15.2145,15.3032,15.2145,15.2943,100689.0
2016-02-25 12:30:00,17.23,17.23,17.17,17.2,51829.0,15.2943,15.2943,15.2411,15.2677,51829.0
2016-02-25 12:35:00,17.2,17.21,17.18,17.18,18470.0,15.2677,15.2766,15.25,15.25,18470.0
2016-02-25 12:40:00,17.18,17.21,17.18,17.19,19580.0,15.25,15.2766,15.25,15.2588,19580.0
2016-02-25 12:45:00,17.19,17.19,17.15,17.17,26205.0,15.2588,15.2588,15.2233,15.2411,26205.0
2016-02-25 12:50:00,17.16,17.19,17.16,17.17,28124.0,15.2322,15.2588,15.2322,15.2411,28124.0
2016-02-25 12:55:00,17.17,17.18,17.15,17.17,20908.0,15.2411,15.25,15.2233,15.2411,20908.0
2016-02-25 13:00:00,17.17,17.21,17.16,17.19,27089.0,15.2411,15.2766,15.2322,15.2588,27089.0
2016-02-25 13:05:00,17.19,17.22,17.18,17.18,43723.0,15.2588,15.2855,15.25,15.25,43723.0
2016-02-25 13:10:00,17.18,17.24,17.17,17.23,28209.0,15.25,15.3032,15.2411,15.2943,28209.0
2016-02-25 13:15:00,17.23,17.26,17.21,17.23,41571.0,15.2943,15.321,15.2766,15.2943,41571.0
2016-02-25 13:20:00,17.24,17.26,17.22,17.26,38654.0,15.3032,15.321,15.2855,15.321,38654.0
2016-02-25 13:25:00,17.26,17.29,17.25,17.29,35418.0,15.321,15.3476,15.3121,15.3476,35418.0
2016-02-25 13:30:00,17.29,17.29,17.23,17.23,31492.0,15.3476,15.3476,15.2943,15.2943,31492.0
2016-02-25 13:35:00,17.23,17.27,17.22,17.26,42113.0,15.2943,15.3299,15.2855,15.321,42113.0
2016-02-25 13:40:00,17.26,17.29,17.23,17.23,56847.0,15.321,15.3476,15.2943,15.2943,56847.0
2016-02-25 13:45:00,17.24,17.24,17.21,17.22,23739.0,15.3032,15.3032,15.2766,15.2855,23739.0
2016-02-25 13:50:00,17.23,17.26,17.22,17.26,22111.0,15.2943,15.321,15.2855,15.321,22111.0
2016-02-25 13:55:00,17.25,17.26,17.21,17.26,45923.0,15.3121,15.321,15.2766,15.321,45923.0
2016-02-25 14:00:00,17.25,17.26,17.22,17.23,58330.0,15.3121,15.321,15.2855,15.2943,58330.0
2016-02-25 14:05:00,17.22,17.23,17.21,17.23,9481.0,15.2855,15.2943,15.2766,15.2943,9481.0
2016-02-25 14:10:00,17.23,17.3,17.23,17.3,34763.0,15.2943,15.3565,15.2943,15.3565,34763.0
2016-02-25 14:15:00,17.3,17.31,17.29,17.31,30455.0,15.3565,15.3654,15.3476,15.3654,30455.0
2016-02-25 14:20:00,17.31,17.32,17.26,17.27,52742.0,15.3654,15.3742,15.321,15.3299,52742.0
2016-02-25 14:25:00,17.27,17.28,17.25,17.25,27113.0,15.3299,15.3387,15.3121,15.3121,27113.0
2016-02-25 14:30:00,17.26,17.27,17.25,17.26,17296.0,15.321,15.3299,15.3121,15.321,17296.0
2016-02-25 14:35:00,17.25,17.25,17.22,17.25,42761.0,15.3121,15.3121,15.2855,15.3121,42761.0
2016-02-25 14:40:00,17.25,17.28,17.25,17.28,164821.0,15.3121,15.3387,15.3121,15.3387,164821.0
2016-02-25 14:45:00,17.28,17.31,17.25,17.26,104052.0,15.3387,15.3654,15.3121,15.321,104052.0
2016-02-25 14:50:00,17.26,17.26,17.21,17.22,63268.0,15.321,15.321,15.2766,15.2855,63268.0
2016-02-25 14:55:00,17.22,17.24,17.21,17.24,17426.0,15.2855,15.3032,15.2766,15.3032,17426.0
2016-02-25 15:00:00,17.24,17.29,17.23,17.28,128735.0,15.3032,15.3476,15.2943,15.3387,128735.0
2016-02-25 15:05:00,17.29,17.29,17.25,17.27,69147.0,15.3476,15.3476,15.3121,15.3299,69147.0
2016-02-25 15:10:00,17.27,17.28,17.25,17.27,56860.0,15.3299,15.3387,15.3121,15.3299,56860.0
2016-02-25 15:15:00,17.27,17.28,17.25,17.28,72824.0,15.3299,15.3387,15.3121,15.3387,72824.0
2016-02-25 15:20:00,17.28,17.3,17.26,17.27,59044.0,15.3387,15.3565,15.321,15.3299,59044.0
2016-02-25 15:25:00,17.27,17.29,17.25,17.25,64349.0,15.3299,15.3476,15.3121,15.3121,64349.0
2016-02-25 15:30:00,17.26,17.29,17.25,17.27,91017.0,15.321,15.3476,15.3121,15.3299,91017.0
2016-02-25 15:35:00,17.27,17.31,17.26,17.28,74032.0,15.3299,15.3654,15.321,15.3387,74032.0
2016-02-25 15:40:00,17.28,17.31,17.27,17.3,97322.0,15.3387,15.3654,15.3299,15.3565,97322.0
2016-02-25 15:45:00,17.3,17.32,17.3,17.3,164613.0,15.3565,15.3742,15.3565,15.3565,164613.0
2016-02-25 15:50:00,17.31,17.33,17.3,17.33,83909.0,15.3654,15.3831,15.3565,15.3831,83909.0
2016-02-25 15:55:00,17.32,17.35,17.32,17.34,280308.0,15.3742,15.4009,15.3742,15.392,280308.0
2016-02-26 09:30:00,17.44,17.53,17.41,17.52,49695.0,15.4808,15.5606,15.4541,15.5518,49695.0
2016-02-26 09:35:00,17.51,17.55,17.43,17.44,42100.0,15.5429,15.5784,15.4719,15.4808,42100.0
2016-02-26 09:40:00,17.44,17.48,17.4,17.43,50250.0,15.4808,15.5163,15.4452,15.4719,50250.0
2016-02-26 09:45:00,17.42,17.43,17.35,17.37,83860.0,15.463,15.4719,15.4009,15.4186,83860.0
2016-02-26 09:50:00,17.37,17.44,17.36,17.42,36832.0,15.4186,15.4808,15.4097,15.463,36832.0
2016-02-26 09:55:00,17.42,17.42,17.31,17.31,50233.0,15.463,15.463,15.3654,15.3654,50233.0
2016-02-26 10:00:00,17.32,17.41,17.3,17.38,46761.0,15.3742,15.4541,15.3565,15.4275,46761.0
2016-02-26 10:05:00,17.37,17.46,17.36,17.39,102145.0,15.4186,15.4985,15.4097,15.4364,102145.0
2016-02-26 10:10:00,17.38,17.4,17.33,17.4,39101.0,15.4275,15.4452,15.3831,15.4452,39101.0
2016-02-26 10:15:00,17.4,17.41,17.33,17.37,94215.0,15.4452,15.4541,15.3831,15.4186,94215.0
2016-02-26 10:20:00,17.36,17.37,17.3,17.3,48621.0,15.4097,15.4186,15.3565,15.3565,48621.0
2016-02-26 10:25:00,17.3,17.37,17.3,17.35,104264.0,15.3565,15.4186,15.3565,15.4009,104264.0
2016-02-26 10:30:00,17.35,17.41,17.35,17.41,35051.0,15.4009,15.4541,15.4009,15.4541,35051.0
2016-02-26 10:35:00,17.4,17.47,17.4,17.43,37836.0,15.4452,15.5074,15.4452,15.4719,37836.0
2016-02-26 10:40:00,17.43,17.44,17.4,17.43,46080.0,15.4719,15.4808,15.4452,15.4719,46080.0
2016-02-26 10:45:00,17.43,17.43,17.4,17.42,33168.0,15.4719,15.4719,15.4452,15.463,33168.0
2016-02-26 10:50:00,17.42,17.47,17.4,17.47,31962.0,15.463,15.5074,15.4452,15.5074,31962.0
2016-02-26 10:55:00,17.47,17.55,17.45,17.54,95650.0,15.5074,15.5784,15.4896,15.5695,95650.0
2016-02-26 11:00:00,17.54,17.58,17.52,17.57,27022.0,15.5695,15.605,15.5518,15.5961,27022.0
2016-02-26 11:05:00,17.58,17.62,17.57,17.62,98482.0,15.605,15.6405,15.5961,15.6405,98482.0
2016-02-26 11:10:00,17.61,17.62,17.55,17.55,83501.0,15.6317,15.6405,15.5784,15.5784,83501.0
2016-02-26 11:15:00,17.55,17.58,17.54,17.57,30496.0,15.5784,15.605,15.5695,15.5961,30496.0
2016-02-26 11:20:00,17.57,17.59,17.56,17.58,42392.0,15.5961,15.6139,15.5873,15.605,42392.0
2016-02-26 11:25:00,17.57,17.58,17.54,17.54,58444.0,15.5961,15.605,15.5695,15.5695,58444.0
2016-02-26 11:30:00,17.55,17.55,17.48,17.5,35527.0,15.5784,15.5784,15.5163,15.534,35527.0
2016-02-26 11:35:00,17.49,17.54,17.46,17.52,63649.0,15.5251,15.5695,15.4985,15.5518,63649.0
2016-02-26 11:40:00,17.51,17.54,17.5,17.53,20023.0,15.5429,15.5695,15.534,15.5606,20023.0
2016-02-26 11:45:00,17.53,17.6,17.51,17.54,42449.0,15.5606,15.6228,15.5429,15.5695,42449.0
2016-02-26 11:50:00,17.53,17.54,17.47,17.51,55240.0,15.5606,15.5695,15.5074,15.5429,55240.0
2016-02-26 11:55:00,17.5,17.55,17.49,17.51,26318.0,15.534,15.5784,15.5251,15.5429,26318.0
2016-02-26 12:00:00,17.5,17.51,17.47,17.48,46143.0,15.534,15.5429,15.5074,15.5163,46143.0
2016-02-26 12:05:00,17.47,17.47,17.43,17.45,42788.0,15.5074,15.5074,15.4719,15.4896,42788.0
2016-02-26 12:10:00,17.45,17.47,17.43,17.46,16848.0,15.4896,15.5074,15.4719,15.4985,16848.0
2016-02-26 12:15:00,17.46,17.49,17.46,17.48,13142.0,15.4985,15.5251,15.4985,15.5163,13142.0
2016-02-26 12:20:00,17.48,17.49,17.44,17.45,24357.0,15.5163,15.5251,15.4808,15.4896,24357.0
2016-02-26 12:25:00,17.44,17.49,17.43,17.46,37087.0,15.4808,15.5251,15.4719,15.4985,37087.0
2016-02-26 12:30:00,17.47,17.48,17.44,17.45,16485.0,15.5074,15.5163,15.4808,15.4896,16485.0
2016-02-26 12:35:00,17.44,17.45,17.43,17.43,14750.0,15.4808,15.4896,15.4719,15.4719,14750.0
2016-02-26 12:40:00,17.42,17.43,17.4,17.43,24971.0,15.463,15.4719,15.4452,15.4719,24971.0
2016-02-26 12:45:00,17.42,17.44,17.4,17.4,20477.0,15.463,15.4808,15.4452,15.4452,20477.0
2016-02-26 12:50:00,17.4,17.45,17.39,17.44,27210.0,15.4452,15.4896,15.4364,15.4808,27210.0
2016-02-26 12:55:00,17.45,17.45,17.43,17.43,24231.0,15.4896,15.4896,15.4719,15.4719,24231.0
2016-02-26 13:00:00,17.44,17.45,17.42,17.44,28706.0,15.4808,15.4896,15.463,15.4808,28706.0
2016-02-26 13:05:00,17.44,17.47,17.42,17.46,20795.0,15.4808,15.5074,15.463,15.4985,20795.0
2016-02-26 13:10:00,17.46,17.48,17.44,17.45,15484.0,15.4985,15.5163,15.4808,15.4896,15484.0
2016-02-26 13:15:00,17.44,17.47,17.44,17.46,25427.0,15.4808,15.5074,15.4808,15.4985,25427.0
2016-02-26 13:20:00,17.46,17.48,17.44,17.46,29725.0,15.4985,15.5163,15.4808,15.4985,29725.0
2016-02-26 13:25:00,17.45,17.48,17.45,17.46,14409.0,15.4896,15.5163,15.4896,15.4985,14409.0
2016-02-26 13:30:00,17.47,17.47,17.44,17.44,19677.0,15.5074,15.5074,15.4808,15.4808,19677.0
2016-02-26 13:35:00,17.45,17.49,17.44,17.48,112264.0,15.4896,15.5251,15.4808,15.5163,112264.0
2016-02-26 13:40:00,17.47,17.48,17.42,17.42,42609.0,15.5074,15.5163,15.463,15.463,42609.0
2016-02-26 13:45:00,17.42,17.43,17.4,17.43,15914.0,15.463,15.4719,15.4452,15.4719,15914.0
2016-02-26 13:50:00,17.42,17.43,17.39,17.39,15537.0,15.463,15.4719,15.4364,15.4364,15537.0
2016-02-26 13:55:00,17.4,17.4,17.37,17.39,32059.0,15.4452,15.4452,15.4186,15.4364,32059.0
2016-02-26 14:00:00,17.4,17.42,17.4,17.41,26406.0,15.4452,15.463,15.4452,15.4541,26406.0
2016-02-26 14:05:00,17.41,17.42,17.38,17.39,22363.0,15.4541,15.463,15.4275,15.4364,22363.0
2016-02-26 14:10:00,17.39,17.4,17.37,17.39,57411.0,15.4364,15.4452,15.4186,15.4364,57411.0
2016-02-26 14:15:00,17.39,17.4,17.35,17.37,29893.0,15.4364,15.4452,15.4009,15.4186,29893.0
2016-02-26 14:20:00,17.37,17.37,17.32,17.34,39794.0,15.4186,15.4186,15.3742,15.392,39794.0
2016-02-26 14:25:00,17.34,17.37,17.34,17.35,20862.0,15.392,15.4186,15.392,15.4009,20862.0
2016-02-26 14:30:00,17.35,17.36,17.34,17.35,33204.0,15.4009,15.4097,15.392,15.4009,33204.0
2016-02-26 14:35:00,17.34,17.35,17.32,17.32,79694.0,15.392,15.4009,15.3742,15.3742,79694.0
2016-02-26 14:40:00,17.32,17.35,17.31,17.35,45923.0,15.3742,15.4009,15.3654,15.4009,45923.0
2016-02-26 14:45:00,17.36,17.38,17.35,17.38,37636.0,15.4097,15.4275,15.4009,15.4275,37636.0
2016-02-26 14:50:00,17.37,17.38,17.33,17.34,27788.0,15.4186,15.4275,15.3831,15.392,27788.0
2016-02-26 14:55:00,17.33,17.34,17.31,17.31,25905.0,15.3831,15.392,15.3654,15.3654,25905.0
2016-02-26 15:00:00,17.31,17.35,17.3,17.33,36982.0,15.3654,15.4009,15.3565,15.3831,36982.0
2016-02-26 15:05:00,17.34,17.37,17.34,17.37,22622.0,15.392,15.4186,15.392,15.4186,22622.0
2016-02-26 15:10:00,17.37,17.38,17.35,17.37,23065.0,15.4186,15.4275,15.4009,15.4186,23065.0
2016-02-26 15:15:00,17.37,17.38,17.35,17.38,40789.0,15.4186,15.4275,15.4009,15.4275,40789.0
2016-02-26 15:20:00,17.37,17.38,17.36,17.38,24700.0,15.4186,15.4275,15.4097,15.4275,24700.0
2016-02-26 15:25:00,17.38,17.38,17.35,17.35,28828.0,15.4275,15.4275,15.4009,15.4009,28828.0
2016-02-26 15:30:00,17.36,17.41,17.36,17.41,59235.0,15.4097,15.4541,15.4097,15.4541,59235.0
2016-02-26 15:35:00,17.41,17.42,17.39,17.41,53506.0,15.4541,15.463,15.4364,15.4541,53506.0
2016-02-26 15:40:00,17.4,17.43,17.4,17.43,75010.0,15.4452,15.4719,15.4452,15.4719,75010.0
2016-02-26 15:45:00,17.43,17.43,17.41,17.41,135999.0,15.4719,15.4719,15.4541,15.4541,135999.0
2016-02-26 15:50:00,17.41,17.43,17.41,17.43,88821.0,15.4541,15.4719,15.4541,15.4719,88821.0
2016-02-26 15:55:00,17.42,17.43,17.38,17.39,193223.0,15.463,15.4719,15.4275,15.4364,193223.0
2016-02-29 09:30:00,17.36,17.47,17.29,17.44,59991.0,15.4097,15.5074,15.3476,15.4808,59991.0
2016-02-29 09:35:00,17.45,17.51,17.44,17.51,36787.0,15.4896,15.5429,15.4808,15.5429,36787.0
2016-02-29 09:40:00,17.5,17.52,17.41,17.47,50960.0,15.534,15.5518,15.4541,15.5074,50960.0
2016-02-29 09:45:00,17.48,17.53,17.45,17.53,62156.0,15.5163,15.5606,15.4896,15.5606,62156.0
2016-02-29 09:50:00,17.52,17.61,17.51,17.61,38270.0,15.5518,15.6317,15.5429,15.6317,38270.0
2016-02-29 09:55:00,17.6,17.61,17.56,17.56,38535.0,15.6228,15.6317,15.5873,15.5873,38535.0
2016-02-29 10:00:00,17.56,17.57,17.43,17.55,126637.0,15.5873,15.5961,15.4719,15.5784,126637.0
2016-02-29 10:05:00,17.56,17.64,17.56,17.58,72994.0,15.5873,15.6583,15.5873,15.605,72994.0
2016-02-29 10:10:00,17.59,17.6,17.55,17.6,59915.0,15.6139,15.6228,15.5784,15.6228,59915.0
2016-02-29 10:15:00,17.6,17.63,17.56,17.56,69609.0,15.6228,15.6494,15.5873,15.5873,69609.0
2016-02-29 10:20:00,17.55,17.65,17.53,17.62,90648.0,15.5784,15.6672,15.5606,15.6405,90648.0
2016-02-29 10:25:00,17.62,17.62,17.53,17.58,36212.0,15.6405,15.6405,15.5606,15.605,36212.0
2016-02-29 10:30:00,17.59,17.63,17.55,17.57,48708.0,15.6139,15.6494,15.5784,15.5961,48708.0
2016-02-29 10:35:00,17.57,17.59,17.53,17.57,48059.0,15.5961,15.6139,15.5606,15.5961,48059.0
2016-02-29 10:40:00,17.57,17.6,17.55,17.57,42645.0,15.5961,15.6228,15.5784,15.5961,42645.0
2016-02-29 10:45:00,17.57,17.58,17.55,17.55,37893.0,15.5961,15.605,15.5784,15.5784,37893.0
2016-02-29 10:50:00,17.56,17.59,17.52,17.59,65977.0,15.5873,15.6139,15.5518,15.6139,65977.0
2016-02-29 10:55:00,17.58,17.59,17.55,17.55,37593.0,15.605,15.6139,15.5784,15.5784,37593.0
2016-02-29 11:00:00,17.56,17.6,17.54,17.56,97651.0,15.5873,15.6228,15.5695,15.5873,97651.0
2016-02-29 11:05:00,17.56,17.59,17.55,17.58,24238.0,15.5873,15.6139,15.5784,15.605,24238.0
2016-02-29 11:10:00,17.58,17.6,17.56,17.57,23902.0,15.605,15.6228,15.5873,15.5961,23902.0
2016-02-29 11:15:00,17.57,17.61,17.57,17.61,21294.0,15.5961,15.6317,15.5961,15.6317,21294.0
2016-02-29 11:20:00,17.6,17.66,17.58,17.66,103040.0,15.6228,15.676,15.605,15.676,103040.0
2016-02-29 11:25:00,17.66,17.67,17.62,17.63,30405.0,15.676,15.6849,15.6405,15.6494,30405.0
2016-02-29 11:30:00,17.63,17.65,17.61,17.63,54421.0,15.6494,15.6672,15.6317,15.6494,54421.0
2016-02-29 11:35:00,17.63,17.65,17.61,17.64,39896.0,15.6494,15.6672,15.6317,15.6583,39896.0
2016-02-29 11:40:00,17.63,17.64,17.61,17.64,32092.0,15.6494,15.6583,15.6317,15.6583,32092.0
2016-02-29 11:45:00,17.64,17.64,17.6,17.61,46214.0,15.6583,15.6583,15.6228,15.6317,46214.0
2016-02-29 11:50:00,17.6,17.61,17.58,17.6,20991.0,15.6228,15.6317,15.605,15.6228,20991.0
2016-02-29 11:55:00,17.6,17.6,17.55,17.57,58148.0,15.6228,15.6228,15.5784,15.5961,58148.0
2016-02-29 12:00:00,17.58,17.59,17.56,17.57,19664.0,15.605,15.6139,15.5873,15.5961,19664.0
2016-02-29 12:05:00,17.56,17.57,17.54,17.54,17739.0,15.5873,15.5961,15.5695,15.5695,17739.0
2016-02-29 12:10:00,17.55,17.55,17.49,17.51,48833.0,15.5784,15.5784,15.5251,15.5429,48833.0
2016-02-29 12:15:00,17.51,17.53,17.51,17.52,18671.0,15.5429,15.5606,15.5429,15.5518,18671.0
2016-02-29 12:20:00,17.52,17.52,17.47,17.47,24725.0,15.5518,15.5518,15.5074,15.5074,24725.0
2016-02-29 12:25:00,17.48,17.48,17.43,17.45,29505.0,15.5163,15.5163,15.4719,15.4896,29505.0
2016-02-29 12:30:00,17.46,17.48,17.44,17.47,27147.0,15.4985,15.5163,15.4808,15.5074,27147.0
2016-02-29 12:35:00,17.47,17.49,17.42,17.44,36256.0,15.5074,15.5251,15.463,15.4808,36256.0
2016-02-29 12:40:00,17.44,17.45,17.42,17.44,30573.0,15.4808,15.4896,15.463,15.4808,30573.0
2016-02-29 12:45:00,17.44,17.44,17.41,17.41,37615.0,15.4808,15.4808,15.4541,15.4541,37615.0
2016-02-29 12:50:00,17.41,17.44,17.4,17.41,64600.0,15.4541,15.4808,15.4452,15.4541,64600.0
2016-02-29 12:55:00,17.41,17.42,17.4,17.41,10480.0,15.4541,15.463,15.4452,15.4541,10480.0
2016-02-29 13:00:00,17.41,17.42,17.4,17.41,62888.0,15.4541,15.463,15.4452,15.4541,62888.0
2016-02-29 13:05:00,17.4,17.4,17.38,17.4,14134.0,15.4452,15.4452,15.4275,15.4452,14134.0
2016-02-29 13:10:00,17.39,17.42,17.37,17.38,32874.0,15.4364,15.463,15.4186,15.4275,32874.0
2016-02-29 13:15:00,17.39,17.42,17.39,17.41,166212.0,15.4364,15.463,15.4364,15.4541,166212.0
2016-02-29 13:20:00,17.4,17.41,17.39,17.4,18127.0,15.4452,15.4541,15.4364,15.4452,18127.0
2016-02-29 13:25:00,17.4,17.42,17.39,17.39,48854.0,15.4452,15.463,15.4364,15.4364,48854.0
2016-02-29 13:30:00,17.39,17.4,17.38,17.38,17747.0,15.4364,15.4452,15.4275,15.4275,17747.0
2016-02-29 13:35:00,17.38,17.4,17.38,17.4,8360.0,15.4275,15.4452,15.4275,15.4452,8360.0
2016-02-29 13:40:00,17.4,17.4,17.36,17.39,20499.0,15.4452,15.4452,15.4097,15.4364,20499.0
2016-02-29 13:45:00,17.4,17.4,17.37,17.37,16852.0,15.4452,15.4452,15.4186,15.4186,16852.0
2016-02-29 13:50:00,17.37,17.38,17.37,17.38,12159.0,15.4186,15.4275,15.4186,15.4275,12159.0
2016-02-29 13:55:00,17.37,17.38,17.36,17.38,24340.0,15.4186,15.4275,15.4097,15.4275,24340.0
2016-02-29 14:00:00,17.38,17.38,17.36,17.38,17700.0,15.4275,15.4275,15.4097,15.4275,17700.0
2016-02-29 14:05:00,17.38,17.38,17.35,17.35,18888.0,15.4275,15.4275,15.4009,15.4009,18888.0
2016-02-29 14:10:00,17.35,17.36,17.33,17.35,28175.0,15.4009,15.4097,15.3831,15.4009,28175.0
2016-02-29 14:15:00,17.34,17.35,17.33,17.35,28743.0,15.392,15.4009,15.3831,15.4009,28743.0
2016-02-29 14:20:00,17.35,17.35,17.32,17.35,57836.0,15.4009,15.4009,15.3742,15.4009,57836.0
2016-02-29 14:25:00,17.35,17.38,17.33,17.37,49452.0,15.4009,15.4275,15.3831,15.4186,49452.0
2016-02-29 14:30:00,17.37,17.39,17.35,17.37,71172.0,15.4186,15.4364,15.4009,15.4186,71172.0
2016-02-29 14:35:00,17.37,17.37,17.35,17.35,45933.0,15.4186,15.4186,15.4009,15.4009,45933.0
2016-02-29 14:40:00,17.36,17.36,17.31,17.32,37832.0,15.4097,15.4097,15.3654,15.3742,37832.0
2016-02-29 14:45:00,17.32,17.34,17.31,17.34,17844.0,15.3742,15.392,15.3654,15.392,17844.0
2016-02-29 14:50:00,17.33,17.34,17.29,17.29,62399.0,15.3831,15.392,15.3476,15.3476,62399.0
2016-02-29 14:55:00,17.29,17.29,17.27,17.27,46837.0,15.3476,15.3476,15.3299,15.3299,46837.0
2016-02-29 15:00:00,17.27,17.28,17.26,17.26,37560.0,15.3299,15.3387,15.321,15.321,37560.0
2016-02-29 15:05:00,17.26,17.26,17.23,17.25,73191.0,15.321,15.321,15.2943,15.3121,73191.0
2016-02-29 15:10:00,17.24,17.25,17.22,17.24,72269.0,15.3032,15.3121,15.2855,15.3032,72269.0
2016-02-29 15:15:00,17.24,17.25,17.21,17.25,106843.0,15.3032,15.3121,15.2766,15.3121,106843.0
2016-02-29 15:20:00,17.23,17.25,17.21,17.23,186293.0,15.2943,15.3121,15.2766,15.2943,186293.0
2016-02-29 15:25:00,17.23,17.27,17.22,17.25,141719.0,15.2943,15.3299,15.2855,15.3121,141719.0
2016-02-29 15:30:00,17.25,17.26,17.23,17.25,177276.0,15.3121,15.321,15.2943,15.3121,177276.0
2016-02-29 15:35:00,17.25,17.29,17.23,17.29,79549.0,15.3121,15.3476,15.2943,15.3476,79549.0
2016-02-29 15:40:00,17.29,17.29,17.24,17.27,143411.0,15.3476,15.3476,15.3032,15.3299,143411.0
2016-02-29 15:45:00,17.26,17.26,17.23,17.25,131438.0,15.321,15.321,15.2943,15.3121,131438.0
2016-02-29 15:50:00,17.25,17.26,17.2,17.23,168345.0,15.3121,15.321,15.2677,15.2943,168345.0
2016-02-29 15:55:00,17.23,17.23,17.18,17.19,284098.0,15.2943,15.2943,15.25,15.2588,284098.0
2016-03-01 09:30:00,17.35,17.43,17.34,17.34,47770.0,15.4009,15.4719,15.392,15.392,47770.0
2016-03-01 09:35:00,17.34,17.35,17.26,17.26,42925.0,15.392,15.4009,15.321,15.321,42925.0
2016-03-01 09:40:00,17.25,17.3,17.22,17.28,19916.0,15.3121,15.3565,15.2855,15.3387,19916.0
2016-03-01 09:45:00,17.28,17.3,17.2,17.3,22344.0,15.3387,15.3565,15.2677,15.3565,22344.0
2016-03-01 09:50:00,17.3,17.32,17.26,17.26,19954.0,15.3565,15.3742,15.321,15.321,19954.0
2016-03-01 09:55:00,17.26,17.28,17.22,17.24,24364.0,15.321,15.3387,15.2855,15.3032,24364.0
2016-03-01 10:00:00,17.24,17.35,17.23,17.28,49398.0,15.3032,15.4009,15.2943,15.3387,49398.0
2016-03-01 10:05:00,17.28,17.3,17.25,17.28,26836.0,15.3387,15.3565,15.3121,15.3387,26836.0
2016-03-01 10:10:00,17.28,17.32,17.27,17.31,50431.0,15.3387,15.3742,15.3299,15.3654,50431.0
2016-03-01 10:15:00,17.31,17.32,17.25,17.29,36739.0,15.3654,15.3742,15.3121,15.3476,36739.0
2016-03-01 10:20:00,17.29,17.39,17.29,17.39,27104.0,15.3476,15.4364,15.3476,15.4364,27104.0
2016-03-01 10:25:00,17.39,17.42,17.36,17.39,43089.0,15.4364,15.463,15.4097,15.4364,43089.0
2016-03-01 10:30:00,17.39,17.42,17.36,17.4,35091.0,15.4364,15.463,15.4097,15.4452,35091.0
2016-03-01 10:35:00,17.39,17.48,17.39,17.46,40672.0,15.4364,15.5163,15.4364,15.4985,40672.0
2016-03-01 10:40:00,17.45,17.45,17.4,17.45,21630.0,15.4896,15.4896,15.4452,15.4896,21630.0
2016-03-01 10:45:00,17.44,17.44,17.39,17.39,62871.0,15.4808,15.4808,15.4364,15.4364,62871.0
2016-03-01 10:50:00,17.4,17.4,17.37,17.38,20503.0,15.4452,15.4452,15.4186,15.4275,20503.0
2016-03-01 10:55:00,17.38,17.39,17.36,17.37,26816.0,15.4275,15.4364,15.4097,15.4186,26816.0
2016-03-01 11:00:00,17.37,17.42,17.36,17.4,19630.0,15.4186,15.463,15.4097,15.4452,19630.0
2016-03-01 11:05:00,17.39,17.42,17.37,17.41,20315.0,15.4364,15.463,15.4186,15.4541,20315.0
2016-03-01 11:10:00,17.41,17.48,17.41,17.48,63327.0,15.4541,15.5163,15.4541,15.5163,63327.0
2016-03-01 11:15:00,17.47,17.49,17.45,17.48,37295.0,15.5074,15.5251,15.4896,15.5163,37295.0
2016-03-01 11:20:00,17.48,17.51,17.48,17.48,30487.0,15.5163,15.5429,15.5163,15.5163,30487.0
2016-03-01 11:25:00,17.48,17.5,17.48,17.5,22714.0,15.5163,15.534,15.5163,15.534,22714.0
2016-03-01 11:30:00,17.5,17.5,17.46,17.46,20704.0,15.534,15.534,15.4985,15.4985,20704.0
2016-03-01 11:35:00,17.46,17.5,17.46,17.5,29269.0,15.4985,15.534,15.4985,15.534,29269.0
2016-03-01 11:40:00,17.5,17.51,17.46,17.47,17151.0,15.534,15.5429,15.4985,15.5074,17151.0
2016-03-01 11:45:00,17.46,17.5,17.46,17.49,15603.0,15.4985,15.534,15.4985,15.5251,15603.0
2016-03-01 11:50:00,17.49,17.52,17.48,17.52,10963.0,15.5251,15.5518,15.5163,15.5518,10963.0
2016-03-01 11:55:00,17.52,17.53,17.47,17.48,50036.0,15.5518,15.5606,15.5074,15.5163,50036.0
2016-03-01 12:00:00,17.48,17.5,17.47,17.48,32049.0,15.5163,15.534,15.5074,15.5163,32049.0
2016-03-01 12:05:00,17.48,17.5,17.47,17.49,24017.0,15.5163,15.534,15.5074,15.5251,24017.0
2016-03-01 12:10:00,17.5,17.5,17.47,17.48,22356.0,15.534,15.534,15.5074,15.5163,22356.0
2016-03-01 12:15:00,17.48,17.49,17.46,17.48,49059.0,15.5163,15.5251,15.4985,15.5163,49059.0
2016-03-01 12:20:00,17.48,17.51,17.46,17.48,15050.0,15.5163,15.5429,15.4985,15.5163,15050.0
2016-03-01 12:25:00,17.48,17.5,17.47,17.5,9000.0,15.5163,15.534,15.5074,15.534,9000.0
2016-03-01 12:30:00,17.5,17.54,17.49,17.54,24559.0,15.534,15.5695,15.5251,15.5695,24559.0
2016-03-01 12:35:00,17.54,17.54,17.48,17.5,20657.0,15.5695,15.5695,15.5163,15.534,20657.0
2016-03-01 12:40:00,17.49,17.5,17.48,17.49,27989.0,15.5251,15.534,15.5163,15.5251,27989.0
2016-03-01 12:45:00,17.49,17.55,17.49,17.51,21614.0,15.5251,15.5784,15.5251,15.5429,21614.0
2016-03-01 12:50:00,17.52,17.55,17.52,17.52,27685.0,15.5518,15.5784,15.5518,15.5518,27685.0
2016-03-01 12:55:00,17.52,17.52,17.5,17.5,13206.0,15.5518,15.5518,15.534,15.534,13206.0
2016-03-01 13:00:00,17.5,17.51,17.48,17.49,42498.0,15.534,15.5429,15.5163,15.5251,42498.0
2016-03-01 13:05:00,17.49,17.5,17.48,17.48,12477.0,15.5251,15.534,15.5163,15.5163,12477.0
2016-03-01 13:10:00,17.48,17.5,17.46,17.48,64193.0,15.5163,15.534,15.4985,15.5163,64193.0
2016-03-01 13:15:00,17.48,17.53,17.48,17.53,11425.0,15.5163,15.5606,15.5163,15.5606,11425.0
2016-03-01 13:20:00,17.53,17.57,17.52,17.53,22559.0,15.5606,15.5961,15.5518,15.5606,22559.0
2016-03-01 13:25:00,17.53,17.54,17.5,17.53,24719.0,15.5606,15.5695,15.534,15.5606,24719.0
2016-03-01 13:30:00,17.53,17.55,17.51,17.54,61112.0,15.5606,15.5784,15.5429,15.5695,61112.0
2016-03-01 13:35:00,17.54,17.58,17.54,17.58,35250.0,15.5695,15.605,15.5695,15.605,35250.0
2016-03-01 13:40:00,17.57,17.63,17.57,17.63,95051.0,15.5961,15.6494,15.5961,15.6494,95051.0
2016-03-01 13:45:00,17.63,17.64,17.58,17.61,25493.0,15.6494,15.6583,15.605,15.6317,25493.0
2016-03-01 13:50:00,17.61,17.61,17.5,17.58,523549.0,15.6317,15.6317,15.534,15.605,523549.0
2016-03-01 13:55:00,17.58,17.59,17.49,17.49,124681.0,15.605,15.6139,15.5251,15.5251,124681.0
2016-03-01 14:00:00,17.5,17.5,17.48,17.48,101335.0,15.534,15.534,15.5163,15.5163,101335.0
2016-03-01 14:05:00,17.49,17.51,17.47,17.49,106716.0,15.5251,15.5429,15.5074,15.5251,106716.0
2016-03-01 14:10:00,17.5,17.51,17.49,17.5,203713.0,15.534,15.5429,15.5251,15.534,203713.0
2016-03-01 14:15:00,17.5,17.54,17.5,17.53,128085.0,15.534,15.5695,15.534,15.5606,128085.0
2016-03-01 14:20:00,17.53,17.53,17.51,17.52,24123.0,15.5606,15.5606,15.5429,15.5518,24123.0
2016-03-01 14:25:00,17.52,17.56,17.5,17.54,80628.0,15.5518,15.5873,15.534,15.5695,80628.0
2016-03-01 14:30:00,17.54,17.56,17.54,17.55,76538.0,15.5695,15.5873,15.5695,15.5784,76538.0
2016-03-01 14:35:00,17.56,17.57,17.55,17.56,54804.0,15.5873,15.5961,15.5784,15.5873,54804.0
2016-03-01 14:40:00,17.56,17.6,17.56,17.6,82682.0,15.5873,15.6228,15.5873,15.6228,82682.0
2016-03-01 14:45:00,17.6,17.63,17.58,17.6,104668.0,15.6228,15.6494,15.605,15.6228,104668.0
2016-03-01 14:50:00,17.59,17.6,17.59,17.6,76603.0,15.6139,15.6228,15.6139,15.6228,76603.0
2016-03-01 14:55:00,17.6,17.62,17.59,17.62,64872.0,15.6228,15.6405,15.6139,15.6405,64872.0
2016-03-01 15:00:00,17.62,17.64,17.61,17.62,61696.0,15.6405,15.6583,15.6317,15.6405,61696.0
2016-03-01 15:05:00,17.63,17.65,17.61,17.64,81679.0,15.6494,15.6672,15.6317,15.6583,81679.0
2016-03-01 15:10:00,17.64,17.64,17.62,17.63,31188.0,15.6583,15.6583,15.6405,15.6494,31188.0
2016-03-01 15:15:00,17.62,17.68,17.62,17.68,168614.0,15.6405,15.6938,15.6405,15.6938,168614.0
2016-03-01 15:20:00,17.68,17.68,17.64,17.67,218919.0,15.6938,15.6938,15.6583,15.6849,218919.0
2016-03-01 15:25:00,17.67,17.67,17.64,17.64,115603.0,15.6849,15.6849,15.6583,15.6583,115603.0
2016-03-01 15:30:00,17.64,17.66,17.6,17.61,202698.0,15.6583,15.676,15.6228,15.6317,202698.0
2016-03-01 15:35:00,17.62,17.64,17.6,17.63,181172.0,15.6405,15.6583,15.6228,15.6494,181172.0
2016-03-01 15:40:00,17.62,17.63,17.59,17.6,407250.0,15.6405,15.6494,15.6139,15.6228,407250.0
2016-03-01 15:45:00,17.6,17.62,17.6,17.61,224655.0,15.6228,15.6405,15.6228,15.6317,224655.0
2016-03-01 15:50:00,17.62,17.63,17.61,17.63,244447.0,15.6405,15.6494,15.6317,15.6494,244447.0
2016-03-01 15:55:00,17.63,17.66,17.54,17.58,2428450.0,15.6494,15.676,15.5695,15.605,2428450.0
2016-03-02 09:30:00,17.49,17.66,17.36,17.57,90515.0,15.5251,15.676,15.4097,15.5961,90515.0
2016-03-02 09:35:00,17.57,17.7,17.57,17.7,149988.0,15.5961,15.7115,15.5961,15.7115,149988.0
2016-03-02 09:40:00,17.7,17.73,17.67,17.71,322727.0,15.7115,15.7382,15.6849,15.7204,322727.0
2016-03-02 09:45:00,17.71,17.72,17.65,17.69,423681.0,15.7204,15.7293,15.6672,15.7027,423681.0
2016-03-02 09:50:00,17.7,17.71,17.62,17.62,184596.0,15.7115,15.7204,15.6405,15.6405,184596.0
2016-03-02 09:55:00,17.62,17.65,17.61,17.63,76072.0,15.6405,15.6672,15.6317,15.6494,76072.0
2016-03-02 10:00:00,17.63,17.66,17.61,17.63,112132.0,15.6494,15.676,15.6317,15.6494,112132.0
2016-03-02 10:05:00,17.63,17.66,17.63,17.65,109000.0,15.6494,15.676,15.6494,15.6672,109000.0
2016-03-02 10:10:00,17.65,17.67,17.62,17.66,102986.0,15.6672,15.6849,15.6405,15.676,102986.0
2016-03-02 10:15:00,17.66,17.67,17.6,17.62,253968.0,15.676,15.6849,15.6228,15.6405,253968.0
2016-03-02 10:20:00,17.62,17.64,17.61,17.63,54147.0,15.6405,15.6583,15.6317,15.6494,54147.0
2016-03-02 10:25:00,17.63,17.63,17.61,17.62,87341.0,15.6494,15.6494,15.6317,15.6405,87341.0
2016-03-02 10:30:00,17.61,17.62,17.54,17.61,128128.0,15.6317,15.6405,15.5695,15.6317,128128.0
2016-03-02 10:35:00,17.61,17.63,17.58,17.59,82684.0,15.6317,15.6494,15.605,15.6139,82684.0
2016-03-02 10:40:00,17.58,17.6,17.56,17.59,99961.0,15.605,15.6228,15.5873,15.6139,99961.0
2016-03-02 10:45:00,17.58,17.61,17.56,17.6,91841.0,15.605,15.6317,15.5873,15.6228,91841.0
2016-03-02 10:50:00,17.6,17.6,17.58,17.6,83401.0,15.6228,15.6228,15.605,15.6228,83401.0
2016-03-02 10:55:00,17.6,17.63,17.59,17.61,159511.0,15.6228,15.6494,15.6139,15.6317,159511.0
2016-03-02 11:00:00,17.61,17.66,17.6,17.64,345281.0,15.6317,15.676,15.6228,15.6583,345281.0
2016-03-02 11:05:00,17.65,17.67,17.64,17.67,75425.0,15.6672,15.6849,15.6583,15.6849,75425.0
2016-03-02 11:10:00,17.67,17.68,17.65,17.66,205630.0,15.6849,15.6938,15.6672,15.676,205630.0
2016-03-02 11:15:00,17.66,17.66,17.62,17.63,44468.0,15.676,15.676,15.6405,15.6494,44468.0
2016-03-02 11:20:00,17.62,17.63,17.6,17.62,56942.0,15.6405,15.6494,15.6228,15.6405,56942.0
2016-03-02 11:25:00,17.62,17.64,17.6,17.62,47911.0,15.6405,15.6583,15.6228,15.6405,47911.0
2016-03-02 11:30:00,17.62,17.62,17.6,17.61,104390.0,15.6405,15.6405,15.6228,15.6317,104390.0
2016-03-02 11:35:00,17.61,17.62,17.59,17.59,59844.0,15.6317,15.6405,15.6139,15.6139,59844.0
2016-03-02 11:40:00,17.6,17.64,17.59,17.61,151317.0,15.6228,15.6583,15.6139,15.6317,151317.0
2016-03-02 11:45:00,17.61,17.61,17.56,17.59,58810.0,15.6317,15.6317,15.5873,15.6139,58810.0
2016-03-02 11:50:00,17.58,17.64,17.57,17.63,75905.0,15.605,15.6583,15.5961,15.6494,75905.0
2016-03-02 11:55:00,17.63,17.65,17.59,17.59,97960.0,15.6494,15.6672,15.6139,15.6139,97960.0
2016-03-02 12:00:00,17.59,17.62,17.59,17.6,57009.0,15.6139,15.6405,15.6139,15.6228,57009.0
2016-03-02 12:05:00,17.6,17.62,17.59,17.61,57212.0,15.6228,15.6405,15.6139,15.6317,57212.0
2016-03-02 12:10:00,17.62,17.62,17.59,17.6,50745.0,15.6405,15.6405,15.6139,15.6228,50745.0
2016-03-02 12:15:00,17.6,17.61,17.57,17.59,98656.0,15.6228,15.6317,15.5961,15.6139,98656.0
2016-03-02 12:20:00,17.58,17.61,17.58,17.6,37494.0,15.605,15.6317,15.605,15.6228,37494.0
2016-03-02 12:25:00,17.6,17.63,17.59,17.61,54324.0,15.6228,15.6494,15.6139,15.6317,54324.0
2016-03-02 12:30:00,17.61,17.61,17.58,17.6,32662.0,15.6317,15.6317,15.605,15.6228,32662.0
2016-03-02 12:35:00,17.61,17.62,17.59,17.61,115417.0,15.6317,15.6405,15.6139,15.6317,115417.0
2016-03-02 12:40:00,17.62,17.63,17.61,17.62,51443.0,15.6405,15.6494,15.6317,15.6405,51443.0
2016-03-02 12:45:00,17.62,17.64,17.61,17.64,50832.0,15.6405,15.6583,15.6317,15.6583,50832.0
2016-03-02 12:50:00,17.64,17.66,17.63,17.66,71414.0,15.6583,15.676,15.6494,15.676,71414.0
2016-03-02 12:55:00,17.66,17.66,17.64,17.64,30639.0,15.676,15.676,15.6583,15.6583,30639.0
2016-03-02 13:00:00,17.64,17.65,17.62,17.63,42705.0,15.6583,15.6672,15.6405,15.6494,42705.0
2016-03-02 13:05:00,17.63,17.63,17.62,17.63,44217.0,15.6494,15.6494,15.6405,15.6494,44217.0
2016-03-02 13:10:00,17.63,17.68,17.62,17.67,101354.0,15.6494,15.6938,15.6405,15.6849,101354.0
2016-03-02 13:15:00,17.67,17.68,17.65,17.66,41983.0,15.6849,15.6938,15.6672,15.676,41983.0
2016-03-02 13:20:00,17.66,17.68,17.63,17.67,79379.0,15.676,15.6938,15.6494,15.6849,79379.0
2016-03-02 13:25:00,17.67,17.74,17.67,17.74,36001.0,15.6849,15.7471,15.6849,15.7471,36001.0
2016-03-02 13:30:00,17.74,17.75,17.72,17.74,32612.0,15.7471,15.7559,15.7293,15.7471,32612.0
2016-03-02 13:35:00,17.74,17.75,17.72,17.75,42254.0,15.7471,15.7559,15.7293,15.7559,42254.0
2016-03-02 13:40:00,17.75,17.76,17.74,17.75,49240.0,15.7559,15.7648,15.7471,15.7559,49240.0
2016-03-02 13:45:00,17.75,17.76,17.73,17.76,21353.0,15.7559,15.7648,15.7382,15.7648,21353.0
2016-03-02 13:50:00,17.76,17.76,17.75,17.76,46499.0,15.7648,15.7648,15.7559,15.7648,46499.0
2016-03-02 13:55:00,17.76,17.78,17.72,17.73,70323.0,15.7648,15.7826,15.7293,15.7382,70323.0
2016-03-02 14:00:00,17.72,17.73,17.69,17.73,45345.0,15.7293,15.7382,15.7027,15.7382,45345.0
2016-03-02 14:05:00,17.73,17.74,17.71,17.73,23759.0,15.7382,15.7471,15.7204,15.7382,23759.0
2016-03-02 14:10:00,17.73,17.74,17.71,17.71,28986.0,15.7382,15.7471,15.7204,15.7204,28986.0
2016-03-02 14:15:00,17.71,17.74,17.71,17.74,23626.0,15.7204,15.7471,15.7204,15.7471,23626.0
2016-03-02 14:20:00,17.74,17.78,17.74,17.77,17987.0,15.7471,15.7826,15.7471,15.7737,17987.0
2016-03-02 14:25:00,17.77,17.8,17.76,17.79,24999.0,15.7737,15.8003,15.7648,15.7914,24999.0
2016-03-02 14:30:00,17.79,17.82,17.79,17.81,36006.0,15.7914,15.8181,15.7914,15.8092,36006.0
2016-03-02 14:35:00,17.8,17.81,17.79,17.81,27817.0,15.8003,15.8092,15.7914,15.8092,27817.0
2016-03-02 14:40:00,17.81,17.84,17.81,17.84,73993.0,15.8092,15.8358,15.8092,15.8358,73993.0
2016-03-02 14:45:00,17.84,17.85,17.82,17.82,53813.0,15.8358,15.8447,15.8181,15.8181,53813.0
2016-03-02 14:50:00,17.82,17.83,17.79,17.8,87737.0,15.8181,15.8269,15.7914,15.8003,87737.0
2016-03-02 14:55:00,17.79,17.8,17.79,17.8,35061.0,15.7914,15.8003,15.7914,15.8003,35061.0
2016-03-02 15:00:00,17.8,17.81,17.77,17.78,84097.0,15.8003,15.8092,15.7737,15.7826,84097.0
2016-03-02 15:05:00,17.78,17.79,17.74,17.75,51397.0,15.7826,15.7914,15.7471,15.7559,51397.0
2016-03-02 15:10:00,17.75,17.78,17.74,17.78,66011.0,15.7559,15.7826,15.7471,15.7826,66011.0
2016-03-02 15:15:00,17.78,17.8,17.78,17.8,45449.0,15.7826,15.8003,15.7826,15.8003,45449.0
2016-03-02 15:20:00,17.8,17.81,17.76,17.76,85219.0,15.8003,15.8092,15.7648,15.7648,85219.0
2016-03-02 15:25:00,17.76,17.78,17.75,17.78,34830.0,15.7648,15.7826,15.7559,15.7826,34830.0
2016-03-02 15:30:00,17.78,17.8,17.75,17.8,115811.0,15.7826,15.8003,15.7559,15.8003,115811.0
2016-03-02 15:35:00,17.8,17.82,17.79,17.8,68162.0,15.8003,15.8181,15.7914,15.8003,68162.0
2016-03-02 15:40:00,17.8,17.87,17.8,17.86,1037949.0,15.8003,15.8624,15.8003,15.8536,1037949.0
2016-03-02 15:45:00,17.86,17.89,17.85,17.89,208108.0,15.8536,15.8802,15.8447,15.8802,208108.0
2016-03-02 15:50:00,17.89,17.89,17.85,17.88,142797.0,15.8802,15.8802,15.8447,15.8713,142797.0
2016-03-02 15:55:00,17.88,17.88,17.86,17.88,505078.0,15.8713,15.8713,15.8536,15.8713,505078.0
2016-03-03 09:30:00,17.89,17.96,17.8,17.87,65541.0,15.8802,15.9423,15.8003,15.8624,65541.0
2016-03-03 09:35:00,17.88,17.93,17.88,17.9,44248.0,15.8713,15.9157,15.8713,15.8891,44248.0
2016-03-03 09:40:00,17.9,17.96,17.9,17.92,44695.0,15.8891,15.9423,15.8891,15.9068,44695.0
2016-03-03 09:45:00,17.92,17.99,17.89,17.99,312584.0,15.9068,15.969,15.8802,15.969,312584.0
2016-03-03 09:50:00,18.0,18.12,18.0,18.12,69965.0,15.9778,16.0844,15.9778,16.0844,69965.0
2016-03-03 09:55:00,18.11,18.16,18.09,18.16,48697.0,16.0755,16.1199,16.0577,16.1199,48697.0
2016-03-03 10:00:00,18.16,18.19,18.15,18.17,98987.0,16.1199,16.1465,16.111,16.1287,98987.0
2016-03-03 10:05:00,18.18,18.24,18.17,18.21,95658.0,16.1376,16.1909,16.1287,16.1643,95658.0
2016-03-03 10:10:00,18.21,18.22,18.07,18.09,80271.0,16.1643,16.1731,16.04,16.0577,80271.0
2016-03-03 10:15:00,18.08,18.14,18.08,18.12,109218.0,16.0489,16.1021,16.0489,16.0844,109218.0
2016-03-03 10:20:00,18.12,18.21,18.11,18.13,69316.0,16.0844,16.1643,16.0755,16.0932,69316.0
2016-03-03 10:25:00,18.14,18.16,18.13,18.15,20480.0,16.1021,16.1199,16.0932,16.111,20480.0
2016-03-03 10:30:00,18.15,18.16,18.12,18.14,78226.0,16.111,16.1199,16.0844,16.1021,78226.0
2016-03-03 10:35:00,18.13,18.22,18.13,18.22,82745.0,16.0932,16.1731,16.0932,16.1731,82745.0
2016-03-03 10:40:00,18.22,18.28,18.22,18.26,107106.0,16.1731,16.2264,16.1731,16.2086,107106.0
2016-03-03 10:45:00,18.26,18.31,18.26,18.26,43207.0,16.2086,16.253,16.2086,16.2086,43207.0
2016-03-03 10:50:00,18.26,18.27,18.23,18.25,52853.0,16.2086,16.2175,16.182,16.1998,52853.0
2016-03-03 10:55:00,18.25,18.26,18.21,18.23,82360.0,16.1998,16.2086,16.1643,16.182,82360.0
2016-03-03 11:00:00,18.23,18.23,18.18,18.19,35868.0,16.182,16.182,16.1376,16.1465,35868.0
2016-03-03 11:05:00,18.19,18.26,18.18,18.22,64143.0,16.1465,16.2086,16.1376,16.1731,64143.0
2016-03-03 11:10:00,18.22,18.24,18.2,18.2,38291.0,16.1731,16.1909,16.1554,16.1554,38291.0
2016-03-03 11:15:00,18.21,18.22,18.13,18.14,41465.0,16.1643,16.1731,16.0932,16.1021,41465.0
2016-03-03 11:20:00,18.14,18.14,18.02,18.02,32989.0,16.1021,16.1021,15.9956,15.9956,32989.0
2016-03-03 11:25:00,18.02,18.03,17.96,17.97,49274.0,15.9956,16.0045,15.9423,15.9512,49274.0
2016-03-03 11:30:00,17.98,18.05,17.97,18.01,167799.0,15.9601,16.0222,15.9512,15.9867,167799.0
2016-03-03 11:35:00,18.01,18.03,17.98,18.01,32728.0,15.9867,16.0045,15.9601,15.9867,32728.0
2016-03-03 11:40:00,18.0,18.05,17.99,18.03,52563.0,15.9778,16.0222,15.969,16.0045,52563.0
2016-03-03 11:45:00,18.03,18.09,18.02,18.09,15605.0,16.0045,16.0577,15.9956,16.0577,15605.0
2016-03-03 11:50:00,18.08,18.12,18.08,18.1,29711.0,16.0489,16.0844,16.0489,16.0666,29711.0
2016-03-03 11:55:00,18.09,18.1,18.08,18.08,26171.0,16.0577,16.0666,16.0489,16.0489,26171.0
2016-03-03 12:00:00,18.08,18.09,18.02,18.03,57735.0,16.0489,16.0577,15.9956,16.0045,57735.0
2016-03-03 12:05:00,18.03,18.06,18.01,18.01,45191.0,16.0045,16.0311,15.9867,15.9867,45191.0
2016-03-03 12:10:00,18.01,18.03,18.0,18.0,41537.0,15.9867,16.0045,15.9778,15.9778,41537.0
2016-03-03 12:15:00,18.0,18.01,17.98,17.98,20297.0,15.9778,15.9867,15.9601,15.9601,20297.0
2016-03-03 12:20:00,17.98,18.0,17.97,18.0,47413.0,15.9601,15.9778,15.9512,15.9778,47413.0
2016-03-03 12:25:00,18.0,18.05,17.97,18.04,27855.0,15.9778,16.0222,15.9512,16.0133,27855.0
2016-03-03 12:30:00,18.05,18.07,18.04,18.05,25222.0,16.0222,16.04,16.0133,16.0222,25222.0
2016-03-03 12:35:00,18.04,18.07,18.03,18.04,24131.0,16.0133,16.04,16.0045,16.0133,24131.0
2016-03-03 12:40:00,18.04,18.07,18.03,18.06,19413.0,16.0133,16.04,16.0045,16.0311,19413.0
2016-03-03 12:45:00,18.05,18.07,18.02,18.03,20392.0,16.0222,16.04,15.9956,16.0045,20392.0
2016-03-03 12:50:00,18.02,18.08,18.02,18.07,19029.0,15.9956,16.0489,15.9956,16.04,19029.0
2016-03-03 12:55:00,18.08,18.11,18.07,18.1,16898.0,16.0489,16.0755,16.04,16.0666,16898.0
2016-03-03 13:00:00,18.09,18.1,18.05,18.05,25870.0,16.0577,16.0666,16.0222,16.0222,25870.0
2016-03-03 13:05:00,18.05,18.08,18.05,18.08,11945.0,16.0222,16.0489,16.0222,16.0489,11945.0
2016-03-03 13:10:00,18.08,18.1,18.06,18.07,43345.0,16.0489,16.0666,16.0311,16.04,43345.0
2016-03-03 13:15:00,18.08,18.1,18.06,18.1,16369.0,16.0489,16.0666,16.0311,16.0666,16369.0
2016-03-03 13:20:00,18.1,18.12,18.06,18.09,30339.0,16.0666,16.0844,16.0311,16.0577,30339.0
2016-03-03 13:25:00,18.08,18.1,18.07,18.1,13333.0,16.0489,16.0666,16.04,16.0666,13333.0
2016-03-03 13:30:00,18.1,18.14,18.09,18.14,26367.0,16.0666,16.1021,16.0577,16.1021,26367.0
2016-03-03 13:35:00,18.14,18.15,18.13,18.15,19313.0,16.1021,16.111,16.0932,16.111,19313.0
2016-03-03 13:40:00,18.14,18.15,18.13,18.15,21654.0,16.1021,16.111,16.0932,16.111,21654.0
2016-03-03 13:45:00,18.15,18.18,18.15,18.15,17414.0,16.111,16.1376,16.111,16.111,17414.0
2016-03-03 13:50:00,18.16,18.16,18.11,18.14,33341.0,16.1199,16.1199,16.0755,16.1021,33341.0
2016-03-03 13:55:00,18.14,18.15,18.13,18.13,9132.0,16.1021,16.111,16.0932,16.0932,9132.0
2016-03-03 14:00:00,18.14,18.17,18.11,18.12,48336.0,16.1021,16.1287,16.0755,16.0844,48336.0
2016-03-03 14:05:00,18.13,18.13,18.08,18.08,39778.0,16.0932,16.0932,16.0489,16.0489,39778.0
2016-03-03 14:10:00,18.08,18.12,18.08,18.11,22755.0,16.0489,16.0844,16.0489,16.0755,22755.0
2016-03-03 14:15:00,18.11,18.12,18.11,18.11,9806.0,16.0755,16.0844,16.0755,16.0755,9806.0
2016-03-03 14:20:00,18.11,18.12,18.11,18.11,17788.0,16.0755,16.0844,16.0755,16.0755,17788.0
2016-03-03 14:25:00,18.12,18.14,18.1,18.1,55545.0,16.0844,16.1021,16.0666,16.0666,55545.0
2016-03-03 14:30:00,18.1,18.12,18.08,18.1,30987.0,16.0666,16.0844,16.0489,16.0666,30987.0
2016-03-03 14:35:00,18.09,18.12,18.09,18.11,20315.0,16.0577,16.0844,16.0577,16.0755,20315.0
2016-03-03 14:40:00,18.11,18.14,18.1,18.13,24620.0,16.0755,16.1021,16.0666,16.0932,24620.0
2016-03-03 14:45:00,18.13,18.14,18.11,18.12,26965.0,16.0932,16.1021,16.0755,16.0844,26965.0
2016-03-03 14:50:00,18.12,18.12,18.08,18.11,31220.0,16.0844,16.0844,16.0489,16.0755,31220.0
2016-03-03 14:55:00,18.1,18.13,18.1,18.12,20400.0,16.0666,16.0932,16.0666,16.0844,20400.0
2016-03-03 15:00:00,18.13,18.14,18.12,18.13,42954.0,16.0932,16.1021,16.0844,16.0932,42954.0
2016-03-03 15:05:00,18.13,18.13,18.11,18.13,34650.0,16.0932,16.0932,16.0755,16.0932,34650.0
2016-03-03 15:10:00,18.13,18.13,18.09,18.09,64946.0,16.0932,16.0932,16.0577,16.0577,64946.0
2016-03-03 15:15:00,18.09,18.11,18.08,18.1,29996.0,16.0577,16.0755,16.0489,16.0666,29996.0
2016-03-03 15:20:00,18.1,18.13,18.08,18.11,45885.0,16.0666,16.0932,16.0489,16.0755,45885.0
2016-03-03 15:25:00,18.12,18.13,18.1,18.13,26749.0,16.0844,16.0932,16.0666,16.0932,26749.0
2016-03-03 15:30:00,18.13,18.13,18.11,18.13,39736.0,16.0932,16.0932,16.0755,16.0932,39736.0
2016-03-03 15:35:00,18.12,18.14,18.11,18.11,83858.0,16.0844,16.1021,16.0755,16.0755,83858.0
2016-03-03 15:40:00,18.12,18.16,18.11,18.13,85472.0,16.0844,16.1199,16.0755,16.0932,85472.0
2016-03-03 15:45:00,18.13,18.21,18.12,18.21,143665.0,16.0932,16.1643,16.0844,16.1643,143665.0
2016-03-03 15:50:00,18.21,18.21,18.16,18.2,115834.0,16.1643,16.1643,16.1199,16.1554,115834.0
2016-03-03 15:55:00,18.2,18.21,18.15,18.15,366008.0,16.1554,16.1643,16.111,16.111,366008.0
2016-03-04 09:30:00,18.15,18.22,18.12,18.12,38800.0,16.111,16.1731,16.0844,16.0844,38800.0
2016-03-04 09:35:00,18.12,18.22,18.12,18.18,54478.0,16.0844,16.1731,16.0844,16.1376,54478.0
2016-03-04 09:40:00,18.17,18.17,18.04,18.08,90863.0,16.1287,16.1287,16.0133,16.0489,90863.0
2016-03-04 09:45:00,18.08,18.08,17.99,18.02,42341.0,16.0489,16.0489,15.969,15.9956,42341.0
2016-03-04 09:50:00,18.03,18.11,18.0,18.03,48338.0,16.0045,16.0755,15.9778,16.0045,48338.0
2016-03-04 09:55:00,18.02,18.03,18.0,18.01,23507.0,15.9956,16.0045,15.9778,15.9867,23507.0
2016-03-04 10:00:00,18.01,18.07,17.99,18.05,27000.0,15.9867,16.04,15.969,16.0222,27000.0
2016-03-04 10:05:00,18.05,18.13,18.05,18.08,126713.0,16.0222,16.0932,16.0222,16.0489,126713.0
2016-03-04 10:10:00,18.08,18.13,18.07,18.13,115032.0,16.0489,16.0932,16.04,16.0932,115032.0
2016-03-04 10:15:00,18.13,18.17,18.11,18.16,56082.0,16.0932,16.1287,16.0755,16.1199,56082.0
2016-03-04 10:20:00,18.16,18.18,18.12,18.18,46689.0,16.1199,16.1376,16.0844,16.1376,46689.0
2016-03-04 10:25:00,18.17,18.23,18.17,18.22,39461.0,16.1287,16.182,16.1287,16.1731,39461.0
2016-03-04 10:30:00,18.22,18.25,18.21,18.25,54032.0,16.1731,16.1998,16.1643,16.1998,54032.0
2016-03-04 10:35:00,18.25,18.28,18.24,18.27,22576.0,16.1998,16.2264,16.1909,16.2175,22576.0
2016-03-04 10:40:00,18.27,18.28,18.21,18.23,76396.0,16.2175,16.2264,16.1643,16.182,76396.0
2016-03-04 10:45:00,18.22,18.24,18.19,18.22,33571.0,16.1731,16.1909,16.1465,16.1731,33571.0
2016-03-04 10:50:00,18.21,18.24,18.17,18.24,28695.0,16.1643,16.1909,16.1287,16.1909,28695.0
2016-03-04 10:55:00,18.24,18.27,18.23,18.24,26424.0,16.1909,16.2175,16.182,16.1909,26424.0
2016-03-04 11:00:00,18.24,18.27,18.23,18.25,29254.0,16.1909,16.2175,16.182,16.1998,29254.0
2016-03-04 11:05:00,18.25,18.28,18.24,18.28,20276.0,16.1998,16.2264,16.1909,16.2264,20276.0
2016-03-04 11:10:00,18.27,18.27,18.22,18.23,68601.0,16.2175,16.2175,16.1731,16.182,68601.0
2016-03-04 11:15:00,18.23,18.24,18.21,18.23,57383.0,16.182,16.1909,16.1643,16.182,57383.0
2016-03-04 11:20:00,18.24,18.25,18.19,18.2,39646.0,16.1909,16.1998,16.1465,16.1554,39646.0
2016-03-04 11:25:00,18.2,18.21,18.13,18.13,34236.0,16.1554,16.1643,16.0932,16.0932,34236.0
2016-03-04 11:30:00,18.13,18.18,18.12,18.17,41031.0,16.0932,16.1376,16.0844,16.1287,41031.0
2016-03-04 11:35:00,18.17,18.2,18.14,18.16,23575.0,16.1287,16.1554,16.1021,16.1199,23575.0
2016-03-04 11:40:00,18.17,18.18,18.15,18.15,11465.0,16.1287,16.1376,16.111,16.111,11465.0
2016-03-04 11:45:00,18.15,18.18,18.12,18.14,18764.0,16.111,16.1376,16.0844,16.1021,18764.0
2016-03-04 11:50:00,18.14,18.16,18.12,18.16,21939.0,16.1021,16.1199,16.0844,16.1199,21939.0
2016-03-04 11:55:00,18.17,18.19,18.15,18.18,9700.0,16.1287,16.1465,16.111,16.1376,9700.0
2016-03-04 12:00:00,18.19,18.21,18.18,18.2,18820.0,16.1465,16.1643,16.1376,16.1554,18820.0
2016-03-04 12:05:00,18.2,18.2,18.12,18.13,34211.0,16.1554,16.1554,16.0844,16.0932,34211.0
2016-03-04 12:10:00,18.12,18.15,18.12,18.13,25891.0,16.0844,16.111,16.0844,16.0932,25891.0
2016-03-04 12:15:00,18.13,18.13,18.09,18.11,32250.0,16.0932,16.0932,16.0577,16.0755,32250.0
2016-03-04 12:20:00,18.1,18.12,18.08,18.08,19900.0,16.0666,16.0844,16.0489,16.0489,19900.0
2016-03-04 12:25:00,18.09,18.11,18.07,18.09,25653.0,16.0577,16.0755,16.04,16.0577,25653.0
2016-03-04 12:30:00,18.08,18.13,18.08,18.11,27009.0,16.0489,16.0932,16.0489,16.0755,27009.0
2016-03-04 12:35:00,18.1,18.12,18.08,18.1,23156.0,16.0666,16.0844,16.0489,16.0666,23156.0
2016-03-04 12:40:00,18.1,18.12,18.08,18.09,7055.0,16.0666,16.0844,16.0489,16.0577,7055.0
2016-03-04 12:45:00,18.09,18.1,18.08,18.09,12151.0,16.0577,16.0666,16.0489,16.0577,12151.0
2016-03-04 12:50:00,18.09,18.12,18.08,18.11,9577.0,16.0577,16.0844,16.0489,16.0755,9577.0
2016-03-04 12:55:00,18.11,18.13,18.1,18.13,13023.0,16.0755,16.0932,16.0666,16.0932,13023.0
2016-03-04 13:00:00,18.13,18.14,18.08,18.08,45427.0,16.0932,16.1021,16.0489,16.0489,45427.0
2016-03-04 13:05:00,18.09,18.09,18.04,18.04,16347.0,16.0577,16.0577,16.0133,16.0133,16347.0
2016-03-04 13:10:00,18.04,18.05,17.99,18.0,104269.0,16.0133,16.0222,15.969,15.9778,104269.0
2016-03-04 13:15:00,18.01,18.02,18.0,18.02,5013.0,15.9867,15.9956,15.9778,15.9956,5013.0
2016-03-04 13:20:00,18.02,18.08,18.01,18.08,18692.0,15.9956,16.0489,15.9867,16.0489,18692.0
2016-03-04 13:25:00,18.08,18.1,18.07,18.1,14841.0,16.0489,16.0666,16.04,16.0666,14841.0
2016-03-04 13:30:00,18.09,18.09,18.06,18.08,19255.0,16.0577,16.0577,16.0311,16.0489,19255.0
2016-03-04 13:35:00,18.09,18.12,18.07,18.12,21159.0,16.0577,16.0844,16.04,16.0844,21159.0
2016-03-04 13:40:00,18.12,18.13,18.1,18.12,92779.0,16.0844,16.0932,16.0666,16.0844,92779.0
2016-03-04 13:45:00,18.11,18.11,18.08,18.09,36094.0,16.0755,16.0755,16.0489,16.0577,36094.0
2016-03-04 13:50:00,18.09,18.1,18.07,18.08,49413.0,16.0577,16.0666,16.04,16.0489,49413.0
2016-03-04 13:55:00,18.08,18.11,18.08,18.1,87154.0,16.0489,16.0755,16.0489,16.0666,87154.0
2016-03-04 14:00:00,18.1,18.1,18.06,18.06,30264.0,16.0666,16.0666,16.0311,16.0311,30264.0
2016-03-04 14:05:00,18.07,18.09,18.04,18.04,19466.0,16.04,16.0577,16.0133,16.0133,19466.0
2016-03-04 14:10:00,18.04,18.05,18.0,18.01,28239.0,16.0133,16.0222,15.9778,15.9867,28239.0
2016-03-04 14:15:00,18.01,18.03,17.99,17.99,42351.0,15.9867,16.0045,15.969,15.969,42351.0
2016-03-04 14:20:00,17.99,18.0,17.96,17.97,23527.0,15.969,15.9778,15.9423,15.9512,23527.0
2016-03-04 14:25:00,17.97,17.98,17.94,17.98,18463.0,15.9512,15.9601,15.9246,15.9601,18463.0
2016-03-04 14:30:00,17.98,18.0,17.96,17.99,23642.0,15.9601,15.9778,15.9423,15.969,23642.0
2016-03-04 14:35:00,17.99,18.0,17.96,17.97,24238.0,15.969,15.9778,15.9423,15.9512,24238.0
2016-03-04 14:40:00,17.96,17.97,17.88,17.89,76770.0,15.9423,15.9512,15.8713,15.8802,76770.0
2016-03-04 14:45:00,17.88,17.88,17.83,17.83,91666.0,15.8713,15.8713,15.8269,15.8269,91666.0
2016-03-04 14:50:00,17.83,17.83,17.78,17.79,39273.0,15.8269,15.8269,15.7826,15.7914,39273.0
2016-03-04 14:55:00,17.78,17.81,17.77,17.81,83788.0,15.7826,15.8092,15.7737,15.8092,83788.0
2016-03-04 15:00:00,17.82,17.83,17.79,17.8,27041.0,15.8181,15.8269,15.7914,15.8003,27041.0
2016-03-04 15:05:00,17.8,17.88,17.79,17.86,239771.0,15.8003,15.8713,15.7914,15.8536,239771.0
2016-03-04 15:10:00,17.87,17.88,17.84,17.85,38261.0,15.8624,15.8713,15.8358,15.8447,38261.0
2016-03-04 15:15:00,17.85,17.92,17.85,17.91,26865.0,15.8447,15.9068,15.8447,15.898,26865.0
2016-03-04 15:20:00,17.91,17.91,17.88,17.91,24213.0,15.898,15.898,15.8713,15.898,24213.0
2016-03-04 15:25:00,17.91,17.93,17.89,17.91,27841.0,15.898,15.9157,15.8802,15.898,27841.0
2016-03-04 15:30:00,17.91,17.96,17.9,17.92,61972.0,15.898,15.9423,15.8891,15.9068,61972.0
2016-03-04 15:35:00,17.92,17.93,17.89,17.91,42975.0,15.9068,15.9157,15.8802,15.898,42975.0
2016-03-04 15:40:00,17.91,17.96,17.9,17.95,60950.0,15.898,15.9423,15.8891,15.9335,60950.0
2016-03-04 15:45:00,17.94,17.95,17.91,17.94,100211.0,15.9246,15.9335,15.898,15.9246,100211.0
2016-03-04 15:50:00,17.93,17.94,17.91,17.92,67409.0,15.9157,15.9246,15.898,15.9068,67409.0
2016-03-04 15:55:00,17.91,17.94,17.91,17.92,174865.0,15.898,15.9246,15.898,15.9068,174865.0
2016-03-07 09:30:00,17.8,17.9,17.76,17.83,48588.0,15.8003,15.8891,15.7648,15.8269,48588.0
2016-03-07 09:35:00,17.83,17.93,17.83,17.87,31209.0,15.8269,15.9157,15.8269,15.8624,31209.0
2016-03-07 09:40:00,17.88,18.04,17.88,18.01,113755.0,15.8713,16.0133,15.8713,15.9867,113755.0
2016-03-07 09:45:00,18.01,18.02,17.94,17.96,36804.0,15.9867,15.9956,15.9246,15.9423,36804.0
2016-03-07 09:50:00,17.95,17.97,17.86,17.86,27105.0,15.9335,15.9512,15.8536,15.8536,27105.0
2016-03-07 09:55:00,17.86,17.87,17.83,17.86,18532.0,15.8536,15.8624,15.8269,15.8536,18532.0
2016-03-07 10:00:00,17.85,17.87,17.81,17.87,25468.0,15.8447,15.8624,15.8092,15.8624,25468.0
2016-03-07 10:05:00,17.88,17.92,17.86,17.87,26819.0,15.8713,15.9068,15.8536,15.8624,26819.0
2016-03-07 10:10:00,17.88,17.9,17.86,17.89,21584.0,15.8713,15.8891,15.8536,15.8802,21584.0
2016-03-07 10:15:00,17.89,17.93,17.88,17.91,45416.0,15.8802,15.9157,15.8713,15.898,45416.0
2016-03-07 10:20:00,17.93,17.93,17.88,17.91,26818.0,15.9157,15.9157,15.8713,15.898,26818.0
2016-03-07 10:25:00,17.92,17.93,17.86,17.88,25715.0,15.9068,15.9157,15.8536,15.8713,25715.0
2016-03-07 10:30:00,17.88,17.95,17.87,17.95,32566.0,15.8713,15.9335,15.8624,15.9335,32566.0
2016-03-07 10:35:00,17.94,17.98,17.93,17.96,26007.0,15.9246,15.9601,15.9157,15.9423,26007.0
2016-03-07 10:40:00,17.97,18.0,17.97,17.97,17463.0,15.9512,15.9778,15.9512,15.9512,17463.0
2016-03-07 10:45:00,17.97,17.99,17.92,17.92,25057.0,15.9512,15.969,15.9068,15.9068,25057.0
2016-03-07 10:50:00,17.91,17.93,17.9,17.93,21815.0,15.898,15.9157,15.8891,15.9157,21815.0
2016-03-07 10:55:00,17.93,17.96,17.92,17.92,54933.0,15.9157,15.9423,15.9068,15.9068,54933.0
2016-03-07 11:00:00,17.92,17.93,17.86,17.86,34108.0,15.9068,15.9157,15.8536,15.8536,34108.0
2016-03-07 11:05:00,17.86,17.86,17.83,17.83,52075.0,15.8536,15.8536,15.8269,15.8269,52075.0
2016-03-07 11:10:00,17.84,17.85,17.78,17.79,83141.0,15.8358,15.8447,15.7826,15.7914,83141.0
2016-03-07 11:15:00,17.79,17.8,17.73,17.76,80158.0,15.7914,15.8003,15.7382,15.7648,80158.0
2016-03-07 11:20:00,17.75,17.81,17.75,17.78,54428.0,15.7559,15.8092,15.7559,15.7826,54428.0
2016-03-07 11:25:00,17.78,17.79,17.75,17.77,37609.0,15.7826,15.7914,15.7559,15.7737,37609.0
2016-03-07 11:30:00,17.77,17.81,17.76,17.81,28226.0,15.7737,15.8092,15.7648,15.8092,28226.0
2016-03-07 11:35:00,17.8,17.82,17.79,17.81,52459.0,15.8003,15.8181,15.7914,15.8092,52459.0
2016-03-07 11:40:00,17.82,17.83,17.8,17.82,27018.0,15.8181,15.8269,15.8003,15.8181,27018.0
2016-03-07 11:45:00,17.83,17.85,17.8,17.83,44037.0,15.8269,15.8447,15.8003,15.8269,44037.0
2016-03-07 11:50:00,17.82,17.83,17.79,17.8,33017.0,15.8181,15.8269,15.7914,15.8003,33017.0
2016-03-07 11:55:00,17.8,17.8,17.76,17.79,44447.0,15.8003,15.8003,15.7648,15.7914,44447.0
2016-03-07 12:00:00,17.79,17.8,17.78,17.8,17662.0,15.7914,15.8003,15.7826,15.8003,17662.0
2016-03-07 12:05:00,17.79,17.81,17.78,17.79,71889.0,15.7914,15.8092,15.7826,15.7914,71889.0
2016-03-07 12:10:00,17.79,17.79,17.75,17.76,61622.0,15.7914,15.7914,15.7559,15.7648,61622.0
2016-03-07 12:15:00,17.76,17.76,17.72,17.73,73785.0,15.7648,15.7648,15.7293,15.7382,73785.0
2016-03-07 12:20:00,17.73,17.76,17.72,17.76,51394.0,15.7382,15.7648,15.7293,15.7648,51394.0
2016-03-07 12:25:00,17.76,17.77,17.74,17.75,28212.0,15.7648,15.7737,15.7471,15.7559,28212.0
2016-03-07 12:30:00,17.75,17.8,17.74,17.78,38157.0,15.7559,15.8003,15.7471,15.7826,38157.0
2016-03-07 12:35:00,17.79,17.8,17.78,17.79,22067.0,15.7914,15.8003,15.7826,15.7914,22067.0
2016-03-07 12:40:00,17.78,17.81,17.78,17.79,53899.0,15.7826,15.8092,15.7826,15.7914,53899.0
2016-03-07 12:45:00,17.79,17.79,17.74,17.76,31550.0,15.7914,15.7914,15.7471,15.7648,31550.0
2016-03-07 12:50:00,17.75,17.8,17.75,17.8,27812.0,15.7559,15.8003,15.7559,15.8003,27812.0
2016-03-07 12:55:00,17.8,17.8,17.79,17.8,21357.0,15.8003,15.8003,15.7914,15.8003,21357.0
2016-03-07 13:00:00,17.79,17.8,17.78,17.79,23565.0,15.7914,15.8003,15.7826,15.7914,23565.0
2016-03-07 13:05:00,17.79,17.82,17.78,17.82,38444.0,15.7914,15.8181,15.7826,15.8181,38444.0
2016-03-07 13:10:00,17.82,17.84,17.81,17.82,67964.0,15.8181,15.8358,15.8092,15.8181,67964.0
2016-03-07 13:15:00,17.82,17.83,17.8,17.82,22879.0,15.8181,15.8269,15.8003,15.8181,22879.0
2016-03-07 13:20:00,17.82,17.84,17.8,17.84,24811.0,15.8181,15.8358,15.8003,15.8358,24811.0
2016-03-07 13:25:00,17.83,17.86,17.83,17.86,75703.0,15.8269,15.8536,15.8269,15.8536,75703.0
2016-03-07 13:30:00,17.86,17.86,17.82,17.83,31535.0,15.8536,15.8536,15.8181,15.8269,31535.0
2016-03-07 13:35:00,17.84,17.84,17.8,17.81,91175.0,15.8358,15.8358,15.8003,15.8092,91175.0
2016-03-07 13:40:00,17.82,17.82,17.78,17.8,115211.0,15.8181,15.8181,15.7826,15.8003,115211.0
2016-03-07 13:45:00,17.8,17.82,17.8,17.82,10866.0,15.8003,15.8181,15.8003,15.8181,10866.0
2016-03-07 13:50:00,17.82,17.85,17.82,17.84,32756.0,15.8181,15.8447,15.8181,15.8358,32756.0
2016-03-07 13:55:00,17.84,17.9,17.84,17.9,37984.0,15.8358,15.8891,15.8358,15.8891,37984.0
2016-03-07 14:00:00,17.89,17.9,17.86,17.87,21888.0,15.8802,15.8891,15.8536,15.8624,21888.0
2016-03-07 14:05:00,17.87,17.89,17.86,17.88,26349.0,15.8624,15.8802,15.8536,15.8713,26349.0
2016-03-07 14:10:00,17.88,17.89,17.86,17.87,15856.0,15.8713,15.8802,15.8536,15.8624,15856.0
2016-03-07 14:15:00,17.87,17.87,17.83,17.84,18796.0,15.8624,15.8624,15.8269,15.8358,18796.0
2016-03-07 14:20:00,17.83,17.83,17.81,17.81,31163.0,15.8269,15.8269,15.8092,15.8092,31163.0
2016-03-07 14:25:00,17.81,17.81,17.77,17.8,43729.0,15.8092,15.8092,15.7737,15.8003,43729.0
2016-03-07 14:30:00,17.8,17.8,17.73,17.73,28480.0,15.8003,15.8003,15.7382,15.7382,28480.0
2016-03-07 14:35:00,17.73,17.74,17.7,17.71,33692.0,15.7382,15.7471,15.7115,15.7204,33692.0
2016-03-07 14:40:00,17.72,17.73,17.71,17.73,26847.0,15.7293,15.7382,15.7204,15.7382,26847.0
2016-03-07 14:45:00,17.73,17.77,17.71,17.75,87314.0,15.7382,15.7737,15.7204,15.7559,87314.0
2016-03-07 14:50:00,17.75,17.77,17.74,17.77,15469.0,15.7559,15.7737,15.7471,15.7737,15469.0
2016-03-07 14:55:00,17.77,17.78,17.76,17.76,14090.0,15.7737,15.7826,15.7648,15.7648,14090.0
2016-03-07 15:00:00,17.76,17.78,17.75,17.75,28263.0,15.7648,15.7826,15.7559,15.7559,28263.0
2016-03-07 15:05:00,17.75,17.79,17.74,17.79,34649.0,15.7559,15.7914,15.7471,15.7914,34649.0
2016-03-07 15:10:00,17.79,17.81,17.78,17.81,25918.0,15.7914,15.8092,15.7826,15.8092,25918.0
2016-03-07 15:15:00,17.8,17.81,17.79,17.81,52159.0,15.8003,15.8092,15.7914,15.8092,52159.0
2016-03-07 15:20:00,17.82,17.82,17.8,17.82,44209.0,15.8181,15.8181,15.8003,15.8181,44209.0
2016-03-07 15:25:00,17.82,17.84,17.82,17.84,36076.0,15.8181,15.8358,15.8181,15.8358,36076.0
2016-03-07 15:30:00,17.84,17.87,17.83,17.86,58091.0,15.8358,15.8624,15.8269,15.8536,58091.0
2016-03-07 15:35:00,17.86,17.89,17.85,17.88,82945.0,15.8536,15.8802,15.8447,15.8713,82945.0
2016-03-07 15:40:00,17.88,17.89,17.87,17.88,102106.0,15.8713,15.8802,15.8624,15.8713,102106.0
2016-03-07 15:45:00,17.87,17.89,17.87,17.88,190600.0,15.8624,15.8802,15.8624,15.8713,190600.0
2016-03-07 15:50:00,17.88,17.91,17.87,17.91,148319.0,15.8713,15.898,15.8624,15.898,148319.0
2016-03-07 15:55:00,17.91,17.94,17.9,17.93,418248.0,15.898,15.9246,15.8891,15.9157,418248.0
2016-03-08 09:30:00,17.76,17.97,17.76,17.88,24322.0,15.8445,16.0319,15.8445,15.9516,24322.0
2016-03-08 09:35:00,17.88,17.92,17.81,17.82,65058.0,15.9516,15.9873,15.8891,15.898,65058.0
2016-03-08 09:40:00,17.79,17.82,17.72,17.76,88462.0,15.8713,15.898,15.8088,15.8445,88462.0
2016-03-08 09:45:00,17.76,17.99,17.75,17.97,251269.0,15.8445,16.0497,15.8356,16.0319,251269.0
2016-03-08 09:50:00,17.97,18.04,17.96,18.03,125168.0,16.0319,16.0943,16.0229,16.0854,125168.0
2016-03-08 09:55:00,18.02,18.03,17.94,18.0,151033.0,16.0765,16.0854,16.0051,16.0586,151033.0
2016-03-08 10:00:00,18.0,18.0,17.89,17.94,120107.0,16.0586,16.0586,15.9605,16.0051,120107.0
2016-03-08 10:05:00,17.94,18.04,17.93,18.01,91771.0,16.0051,16.0943,15.9962,16.0676,91771.0
2016-03-08 10:10:00,18.0,18.03,17.84,17.85,107898.0,16.0586,16.0854,15.9159,15.9248,107898.0
2016-03-08 10:15:00,17.85,17.86,17.78,17.81,168481.0,15.9248,15.9337,15.8624,15.8891,168481.0
2016-03-08 10:20:00,17.8,17.85,17.75,17.76,80373.0,15.8802,15.9248,15.8356,15.8445,80373.0
2016-03-08 10:25:00,17.75,17.77,17.7,17.72,73116.0,15.8356,15.8534,15.791,15.8088,73116.0
2016-03-08 10:30:00,17.71,17.73,17.66,17.71,68225.0,15.7999,15.8177,15.7553,15.7999,68225.0
2016-03-08 10:35:00,17.71,17.77,17.69,17.73,66422.0,15.7999,15.8534,15.7821,15.8177,66422.0
2016-03-08 10:40:00,17.73,17.75,17.63,17.64,183346.0,15.8177,15.8356,15.7285,15.7375,183346.0
2016-03-08 10:45:00,17.64,17.67,17.59,17.67,84108.0,15.7375,15.7642,15.6928,15.7642,84108.0
2016-03-08 10:50:00,17.66,17.77,17.66,17.75,48680.0,15.7553,15.8534,15.7553,15.8356,48680.0
2016-03-08 10:55:00,17.74,17.74,17.61,17.64,83192.0,15.8267,15.8267,15.7107,15.7375,83192.0
2016-03-08 11:00:00,17.63,17.7,17.62,17.69,62504.0,15.7285,15.791,15.7196,15.7821,62504.0
2016-03-08 11:05:00,17.69,17.78,17.69,17.76,55199.0,15.7821,15.8624,15.7821,15.8445,55199.0
2016-03-08 11:10:00,17.76,17.76,17.7,17.7,53658.0,15.8445,15.8445,15.791,15.791,53658.0
2016-03-08 11:15:00,17.7,17.78,17.69,17.72,54784.0,15.791,15.8624,15.7821,15.8088,54784.0
2016-03-08 11:20:00,17.71,17.73,17.66,17.67,51362.0,15.7999,15.8177,15.7553,15.7642,51362.0
2016-03-08 11:25:00,17.67,17.74,17.67,17.71,48623.0,15.7642,15.8267,15.7642,15.7999,48623.0
2016-03-08 11:30:00,17.7,17.78,17.69,17.76,36372.0,15.791,15.8624,15.7821,15.8445,36372.0
2016-03-08 11:35:00,17.76,17.77,17.7,17.71,37483.0,15.8445,15.8534,15.791,15.7999,37483.0
2016-03-08 11:40:00,17.72,17.72,17.68,17.7,51785.0,15.8088,15.8088,15.7731,15.791,51785.0
2016-03-08 11:45:00,17.71,17.77,17.7,17.74,48205.0,15.7999,15.8534,15.791,15.8267,48205.0
2016-03-08 11:50:00,17.73,17.81,17.73,17.77,37512.0,15.8177,15.8891,15.8177,15.8534,37512.0
2016-03-08 11:55:00,17.77,17.83,17.76,17.8,47119.0,15.8534,15.907,15.8445,15.8802,47119.0
2016-03-08 12:00:00,17.8,17.81,17.77,17.79,43180.0,15.8802,15.8891,15.8534,15.8713,43180.0
2016-03-08 12:05:00,17.79,17.86,17.78,17.86,32533.0,15.8713,15.9337,15.8624,15.9337,32533.0
2016-03-08 12:10:00,17.85,17.92,17.85,17.89,30104.0,15.9248,15.9873,15.9248,15.9605,30104.0
2016-03-08 12:15:00,17.89,17.94,17.87,17.93,70917.0,15.9605,16.0051,15.9426,15.9962,70917.0
2016-03-08 12:20:00,17.93,17.95,17.91,17.93,35422.0,15.9962,16.014,15.9783,15.9962,35422.0
2016-03-08 12:25:00,17.92,17.97,17.91,17.97,28015.0,15.9873,16.0319,15.9783,16.0319,28015.0
2016-03-08 12:30:00,17.96,18.0,17.96,17.98,51872.0,16.0229,16.0586,16.0229,16.0408,51872.0
2016-03-08 12:35:00,17.98,17.99,17.94,17.96,66667.0,16.0408,16.0497,16.0051,16.0229,66667.0
2016-03-08 12:40:00,17.96,18.03,17.96,18.02,61859.0,16.0229,16.0854,16.0229,16.0765,61859.0
2016-03-08 12:45:00,18.02,18.05,18.0,18.03,83673.0,16.0765,16.1032,16.0586,16.0854,83673.0
2016-03-08 12:50:00,18.02,18.04,18.01,18.04,39080.0,16.0765,16.0943,16.0676,16.0943,39080.0
2016-03-08 12:55:00,18.04,18.06,18.03,18.05,45574.0,16.0943,16.1122,16.0854,16.1032,45574.0
2016-03-08 13:00:00,18.05,18.07,18.02,18.03,64853.0,16.1032,16.1211,16.0765,16.0854,64853.0
2016-03-08 13:05:00,18.02,18.03,17.97,17.98,79495.0,16.0765,16.0854,16.0319,16.0408,79495.0
2016-03-08 13:10:00,17.99,18.01,17.98,18.0,101198.0,16.0497,16.0676,16.0408,16.0586,101198.0
2016-03-08 13:15:00,17.99,18.02,17.98,17.98,159368.0,16.0497,16.0765,16.0408,16.0408,159368.0
2016-03-08 13:20:00,17.99,18.01,17.96,18.0,136388.0,16.0497,16.0676,16.0229,16.0586,136388.0
2016-03-08 13:25:00,17.99,18.01,17.97,17.99,65009.0,16.0497,16.0676,16.0319,16.0497,65009.0
2016-03-08 13:30:00,18.0,18.0,17.97,18.0,87470.0,16.0586,16.0586,16.0319,16.0586,87470.0
2016-03-08 13:35:00,18.0,18.01,17.99,18.01,125728.0,16.0586,16.0676,16.0497,16.0676,125728.0
2016-03-08 13:40:00,18.01,18.01,18.0,18.01,35614.0,16.0676,16.0676,16.0586,16.0676,35614.0
2016-03-08 13:45:00,18.01,18.01,17.95,17.98,46618.0,16.0676,16.0676,16.014,16.0408,46618.0
2016-03-08 13:50:00,17.98,18.0,17.97,18.0,29506.0,16.0408,16.0586,16.0319,16.0586,29506.0
2016-03-08 13:55:00,18.0,18.01,17.98,17.98,69439.0,16.0586,16.0676,16.0408,16.0408,69439.0
2016-03-08 14:00:00,17.99,18.0,17.96,18.0,53816.0,16.0497,16.0586,16.0229,16.0586,53816.0
2016-03-08 14:05:00,18.0,18.01,17.98,18.0,65745.0,16.0586,16.0676,16.0408,16.0586,65745.0
2016-03-08 14:10:00,18.0,18.01,17.98,18.0,96567.0,16.0586,16.0676,16.0408,16.0586,96567.0
2016-03-08 14:15:00,18.0,18.01,17.97,18.01,58420.0,16.0586,16.0676,16.0319,16.0676,58420.0
2016-03-08 14:20:00,18.0,18.01,17.96,17.96,65366.0,16.0586,16.0676,16.0229,16.0229,65366.0
2016-03-08 14:25:00,17.96,18.01,17.94,18.0,119438.0,16.0229,16.0676,16.0051,16.0586,119438.0
2016-03-08 14:30:00,17.99,18.0,17.96,17.98,44542.0,16.0497,16.0586,16.0229,16.0408,44542.0
2016-03-08 14:35:00,17.98,17.98,17.88,17.88,54416.0,16.0408,16.0408,15.9516,15.9516,54416.0
2016-03-08 14:40:00,17.89,17.91,17.87,17.91,56180.0,15.9605,15.9783,15.9426,15.9783,56180.0
2016-03-08 14:45:00,17.91,17.92,17.88,17.88,63164.0,15.9783,15.9873,15.9516,15.9516,63164.0
2016-03-08 14:50:00,17.87,17.9,17.86,17.89,41215.0,15.9426,15.9694,15.9337,15.9605,41215.0
2016-03-08 14:55:00,17.89,17.94,17.88,17.94,52573.0,15.9605,16.0051,15.9516,16.0051,52573.0
2016-03-08 15:00:00,17.94,17.94,17.88,17.89,57010.0,16.0051,16.0051,15.9516,15.9605,57010.0
2016-03-08 15:05:00,17.9,17.9,17.86,17.87,44864.0,15.9694,15.9694,15.9337,15.9426,44864.0
2016-03-08 15:10:00,17.88,17.89,17.85,17.87,45820.0,15.9516,15.9605,15.9248,15.9426,45820.0
2016-03-08 15:15:00,17.87,17.87,17.82,17.84,61425.0,15.9426,15.9426,15.898,15.9159,61425.0
2016-03-08 15:20:00,17.84,17.9,17.82,17.9,63162.0,15.9159,15.9694,15.898,15.9694,63162.0
2016-03-08 15:25:00,17.9,17.9,17.8,17.8,73703.0,15.9694,15.9694,15.8802,15.8802,73703.0
2016-03-08 15:30:00,17.81,17.84,17.8,17.83,81944.0,15.8891,15.9159,15.8802,15.907,81944.0
2016-03-08 15:35:00,17.82,17.84,17.8,17.8,88285.0,15.898,15.9159,15.8802,15.8802,88285.0
2016-03-08 15:40:00,17.8,17.82,17.79,17.82,126032.0,15.8802,15.898,15.8713,15.898,126032.0
2016-03-08 15:45:00,17.82,17.85,17.81,17.83,140803.0,15.898,15.9248,15.8891,15.907,140803.0
2016-03-08 15:50:00,17.83,17.83,17.8,17.8,150558.0,15.907,15.907,15.8802,15.8802,150558.0
2016-03-08 15:55:00,17.81,17.82,17.79,17.81,312157.0,15.8891,15.898,15.8713,15.8891,312157.0
2016-03-09 09:30:00,17.93,18.01,17.78,17.89,319807.0,15.9962,16.0676,15.8624,15.9605,319807.0
2016-03-09 09:35:00,17.88,17.94,17.7,17.8,77566.0,15.9516,16.0051,15.791,15.8802,77566.0
2016-03-09 09:40:00,17.8,17.87,17.75,17.86,72861.0,15.8802,15.9426,15.8356,15.9337,72861.0
2016-03-09 09:45:00,17.85,17.88,17.7,17.75,120183.0,15.9248,15.9516,15.791,15.8356,120183.0
2016-03-09 09:50:00,17.75,17.76,17.67,17.73,82772.0,15.8356,15.8445,15.7642,15.8177,82772.0
2016-03-09 09:55:00,17.74,17.84,17.74,17.84,56964.0,15.8267,15.9159,15.8267,15.9159,56964.0
2016-03-09 10:00:00,17.83,17.86,17.74,17.8,61662.0,15.907,15.9337,15.8267,15.8802,61662.0
2016-03-09 10:05:00,17.8,17.83,17.73,17.73,80601.0,15.8802,15.907,15.8177,15.8177,80601.0
2016-03-09 10:10:00,17.73,17.79,17.72,17.76,45032.0,15.8177,15.8713,15.8088,15.8445,45032.0
2016-03-09 10:15:00,17.77,17.81,17.7,17.7,53892.0,15.8534,15.8891,15.791,15.791,53892.0
2016-03-09 10:20:00,17.71,17.77,17.71,17.73,47883.0,15.7999,15.8534,15.7999,15.8177,47883.0
2016-03-09 10:25:00,17.74,17.74,17.66,17.69,39704.0,15.8267,15.8267,15.7553,15.7821,39704.0
2016-03-09 10:30:00,17.69,17.77,17.69,17.73,56052.0,15.7821,15.8534,15.7821,15.8177,56052.0
2016-03-09 10:35:00,17.73,17.81,17.73,17.77,50268.0,15.8177,15.8891,15.8177,15.8534,50268.0
2016-03-09 10:40:00,17.78,17.79,17.73,17.73,24397.0,15.8624,15.8713,15.8177,15.8177,24397.0
2016-03-09 10:45:00,17.73,17.74,17.69,17.69,32815.0,15.8177,15.8267,15.7821,15.7821,32815.0
2016-03-09 10:50:00,17.7,17.7,17.64,17.66,147441.0,15.791,15.791,15.7375,15.7553,147441.0
2016-03-09 10:55:00,17.65,17.71,17.63,17.7,43265.0,15.7464,15.7999,15.7285,15.791,43265.0
2016-03-09 11:00:00,17.69,17.74,17.69,17.7,28604.0,15.7821,15.8267,15.7821,15.791,28604.0
2016-03-09 11:05:00,17.69,17.7,17.64,17.68,41595.0,15.7821,15.791,15.7375,15.7731,41595.0
2016-03-09 11:10:00,17.68,17.74,17.67,17.73,28550.0,15.7731,15.8267,15.7642,15.8177,28550.0
2016-03-09 11:15:00,17.73,17.76,17.72,17.73,41128.0,15.8177,15.8445,15.8088,15.8177,41128.0
2016-03-09 11:20:00,17.73,17.77,17.71,17.77,34551.0,15.8177,15.8534,15.7999,15.8534,34551.0
2016-03-09 11:25:00,17.77,17.8,17.74,17.75,37666.0,15.8534,15.8802,15.8267,15.8356,37666.0
2016-03-09 11:30:00,17.75,17.8,17.74,17.78,47000.0,15.8356,15.8802,15.8267,15.8624,47000.0
2016-03-09 11:35:00,17.78,17.81,17.78,17.8,126889.0,15.8624,15.8891,15.8624,15.8802,126889.0
2016-03-09 11:40:00,17.8,17.8,17.77,17.8,36587.0,15.8802,15.8802,15.8534,15.8802,36587.0
2016-03-09 11:45:00,17.8,17.81,17.77,17.8,66667.0,15.8802,15.8891,15.8534,15.8802,66667.0
2016-03-09 11:50:00,17.8,17.81,17.79,17.8,147895.0,15.8802,15.8891,15.8713,15.8802,147895.0
2016-03-09 11:55:00,17.8,17.85,17.79,17.85,109933.0,15.8802,15.9248,15.8713,15.9248,109933.0
2016-03-09 12:00:00,17.85,17.89,17.83,17.88,56344.0,15.9248,15.9605,15.907,15.9516,56344.0
2016-03-09 12:05:00,17.89,17.91,17.86,17.89,42325.0,15.9605,15.9783,15.9337,15.9605,42325.0
2016-03-09 12:10:00,17.89,17.93,17.88,17.93,30175.0,15.9605,15.9962,15.9516,15.9962,30175.0
2016-03-09 12:15:00,17.93,17.94,17.89,17.94,38776.0,15.9962,16.0051,15.9605,16.0051,38776.0
2016-03-09 12:20:00,17.92,17.94,17.92,17.94,17759.0,15.9873,16.0051,15.9873,16.0051,17759.0
2016-03-09 12:25:00,17.93,17.97,17.93,17.96,101015.0,15.9962,16.0319,15.9962,16.0229,101015.0
2016-03-09 12:30:00,17.97,18.04,17.97,18.04,74271.0,16.0319,16.0943,16.0319,16.0943,74271.0
2016-03-09 12:35:00,18.04,18.05,18.01,18.03,42022.0,16.0943,16.1032,16.0676,16.0854,42022.0
2016-03-09 12:40:00,18.02,18.02,17.95,17.96,41644.0,16.0765,16.0765,16.014,16.0229,41644.0
2016-03-09 12:45:00,17.96,17.97,17.91,17.92,26214.0,16.0229,16.0319,15.9783,15.9873,26214.0
2016-03-09 12:50:00,17.92,17.98,17.92,17.96,38166.0,15.9873,16.0408,15.9873,16.0229,38166.0
2016-03-09 12:55:00,17.96,18.0,17.95,17.97,25548.0,16.0229,16.0586,16.014,16.0319,25548.0
2016-03-09 13:00:00,17.98,17.99,17.95,17.96,33671.0,16.0408,16.0497,16.014,16.0229,33671.0
2016-03-09 13:05:00,17.96,17.97,17.92,17.93,26004.0,16.0229,16.0319,15.9873,15.9962,26004.0
2016-03-09 13:10:00,17.93,17.98,17.92,17.97,30376.0,15.9962,16.0408,15.9873,16.0319,30376.0
2016-03-09 13:15:00,17.98,17.98,17.93,17.96,22588.0,16.0408,16.0408,15.9962,16.0229,22588.0
2016-03-09 13:20:00,17.96,17.98,17.95,17.97,24890.0,16.0229,16.0408,16.014,16.0319,24890.0
2016-03-09 13:25:00,17.98,18.02,17.97,18.02,25438.0,16.0408,16.0765,16.0319,16.0765,25438.0
2016-03-09 13:30:00,18.02,18.05,18.01,18.02,35621.0,16.0765,16.1032,16.0676,16.0765,35621.0
2016-03-09 13:35:00,18.02,18.04,18.0,18.0,24485.0,16.0765,16.0943,16.0586,16.0586,24485.0
2016-03-09 13:40:00,18.01,18.03,18.0,18.03,17994.0,16.0676,16.0854,16.0586,16.0854,17994.0
2016-03-09 13:45:00,18.03,18.07,18.02,18.06,27598.0,16.0854,16.1211,16.0765,16.1122,27598.0
2016-03-09 13:50:00,18.06,18.07,18.06,18.07,41862.0,16.1122,16.1211,16.1122,16.1211,41862.0
2016-03-09 13:55:00,18.07,18.11,18.06,18.11,34980.0,16.1211,16.1568,16.1122,16.1568,34980.0
2016-03-09 14:00:00,18.1,18.1,18.08,18.09,31955.0,16.1478,16.1478,16.13,16.1389,31955.0
2016-03-09 14:05:00,18.09,18.1,18.09,18.1,25574.0,16.1389,16.1478,16.1389,16.1478,25574.0
2016-03-09 14:10:00,18.1,18.12,18.09,18.1,43218.0,16.1478,16.1657,16.1389,16.1478,43218.0
2016-03-09 14:15:00,18.1,18.1,18.07,18.08,26121.0,16.1478,16.1478,16.1211,16.13,26121.0
2016-03-09 14:20:00,18.07,18.08,18.05,18.06,33837.0,16.1211,16.13,16.1032,16.1122,33837.0
2016-03-09 14:25:00,18.06,18.09,18.03,18.09,42251.0,16.1122,16.1389,16.0854,16.1389,42251.0
2016-03-09 14:30:00,18.09,18.09,18.04,18.04,30263.0,16.1389,16.1389,16.0943,16.0943,30263.0
2016-03-09 14:35:00,18.05,18.05,18.02,18.05,39538.0,16.1032,16.1032,16.0765,16.1032,39538.0
2016-03-09 14:40:00,18.05,18.05,18.03,18.04,15615.0,16.1032,16.1032,16.0854,16.0943,15615.0
2016-03-09 14:45:00,18.04,18.1,18.04,18.09,51399.0,16.0943,16.1478,16.0943,16.1389,51399.0
2016-03-09 14:50:00,18.09,18.1,18.07,18.09,29382.0,16.1389,16.1478,16.1211,16.1389,29382.0
2016-03-09 14:55:00,18.09,18.11,18.07,18.09,41486.0,16.1389,16.1568,16.1211,16.1389,41486.0
2016-03-09 15:00:00,18.08,18.1,18.06,18.09,52453.0,16.13,16.1478,16.1122,16.1389,52453.0
2016-03-09 15:05:00,18.09,18.09,18.02,18.03,41243.0,16.1389,16.1389,16.0765,16.0854,41243.0
2016-03-09 15:10:00,18.03,18.04,18.01,18.02,37583.0,16.0854,16.0943,16.0676,16.0765,37583.0
2016-03-09 15:15:00,18.03,18.05,18.01,18.03,50268.0,16.0854,16.1032,16.0676,16.0854,50268.0
2016-03-09 15:20:00,18.03,18.03,18.0,18.02,49587.0,16.0854,16.0854,16.0586,16.0765,49587.0
2016-03-09 15:25:00,18.01,18.02,17.98,18.01,47751.0,16.0676,16.0765,16.0408,16.0676,47751.0
2016-03-09 15:30:00,18.0,18.05,18.0,18.03,75846.0,16.0586,16.1032,16.0586,16.0854,75846.0
2016-03-09 15:35:00,18.03,18.03,18.0,18.01,56454.0,16.0854,16.0854,16.0586,16.0676,56454.0
2016-03-09 15:40:00,18.01,18.04,18.0,18.02,97993.0,16.0676,16.0943,16.0586,16.0765,97993.0
2016-03-09 15:45:00,18.02,18.02,18.01,18.01,82914.0,16.0765,16.0765,16.0676,16.0676,82914.0
2016-03-09 15:50:00,18.01,18.02,17.98,17.98,116991.0,16.0676,16.0765,16.0408,16.0408,116991.0
2016-03-09 15:55:00,17.99,18.04,17.98,18.03,304029.0,16.0497,16.0943,16.0408,16.0854,304029.0
2016-03-10 09:30:00,18.09,18.37,18.08,18.3,101899.0,16.1389,16.3887,16.13,16.3263,101899.0
2016-03-10 09:35:00,18.29,18.32,18.13,18.24,125794.0,16.3174,16.3441,16.1746,16.2727,125794.0
2016-03-10 09:40:00,18.24,18.27,18.16,18.24,72997.0,16.2727,16.2995,16.2014,16.2727,72997.0
2016-03-10 09:45:00,18.26,18.26,18.09,18.19,84304.0,16.2906,16.2906,16.1389,16.2281,84304.0
2016-03-10 09:50:00,18.2,18.31,18.17,18.28,39924.0,16.2371,16.3352,16.2103,16.3084,39924.0
2016-03-10 09:55:00,18.29,18.35,18.25,18.32,72167.0,16.3174,16.3709,16.2817,16.3441,72167.0
2016-03-10 10:00:00,18.33,18.34,18.28,18.31,57547.0,16.353,16.362,16.3084,16.3352,57547.0
2016-03-10 10:05:00,18.31,18.33,18.21,18.21,48231.0,16.3352,16.353,16.246,16.246,48231.0
2016-03-10 10:10:00,18.2,18.21,18.12,18.16,41299.0,16.2371,16.246,16.1657,16.2014,41299.0
2016-03-10 10:15:00,18.16,18.21,18.12,18.13,43911.0,16.2014,16.246,16.1657,16.1746,43911.0
2016-03-10 10:20:00,18.13,18.16,18.08,18.11,41319.0,16.1746,16.2014,16.13,16.1568,41319.0
2016-03-10 10:25:00,18.1,18.11,18.06,18.1,43253.0,16.1478,16.1568,16.1122,16.1478,43253.0
2016-03-10 10:30:00,18.1,18.1,17.96,17.98,80930.0,16.1478,16.1478,16.0229,16.0408,80930.0
2016-03-10 10:35:00,17.99,18.01,17.94,18.0,105505.0,16.0497,16.0676,16.0051,16.0586,105505.0
2016-03-10 10:40:00,18.0,18.06,17.98,18.05,49586.0,16.0586,16.1122,16.0408,16.1032,49586.0
2016-03-10 10:45:00,18.05,18.08,18.02,18.03,29370.0,16.1032,16.13,16.0765,16.0854,29370.0
2016-03-10 10:50:00,18.02,18.08,18.02,18.06,30152.0,16.0765,16.13,16.0765,16.1122,30152.0
2016-03-10 10:55:00,18.07,18.08,17.93,17.95,84099.0,16.1211,16.13,15.9962,16.014,84099.0
2016-03-10 11:00:00,17.96,17.98,17.91,17.94,31180.0,16.0229,16.0408,15.9783,16.0051,31180.0
2016-03-10 11:05:00,17.95,17.99,17.92,17.98,29756.0,16.014,16.0497,15.9873,16.0408,29756.0
2016-03-10 11:10:00,17.98,17.99,17.88,17.9,133603.0,16.0408,16.0497,15.9516,15.9694,133603.0
2016-03-10 11:15:00,17.9,17.93,17.89,17.9,48071.0,15.9694,15.9962,15.9605,15.9694,48071.0
2016-03-10 11:20:00,17.9,17.91,17.85,17.86,47427.0,15.9694,15.9783,15.9248,15.9337,47427.0
2016-03-10 11:25:00,17.86,17.89,17.8,17.87,39711.0,15.9337,15.9605,15.8802,15.9426,39711.0
2016-03-10 11:30:00,17.88,17.91,17.86,17.88,37781.0,15.9516,15.9783,15.9337,15.9516,37781.0
2016-03-10 11:35:00,17.89,17.91,17.83,17.89,38247.0,15.9605,15.9783,15.907,15.9605,38247.0
2016-03-10 11:40:00,17.89,17.98,17.89,17.95,33458.0,15.9605,16.0408,15.9605,16.014,33458.0
2016-03-10 11:45:00,17.94,17.98,17.92,17.97,27288.0,16.0051,16.0408,15.9873,16.0319,27288.0
2016-03-10 11:50:00,17.97,17.97,17.88,17.88,33813.0,16.0319,16.0319,15.9516,15.9516,33813.0
2016-03-10 11:55:00,17.89,17.96,17.88,17.92,34101.0,15.9605,16.0229,15.9516,15.9873,34101.0
2016-03-10 12:00:00,17.92,17.98,17.91,17.95,23820.0,15.9873,16.0408,15.9783,16.014,23820.0
2016-03-10 12:05:00,17.95,17.96,17.91,17.93,29910.0,16.014,16.0229,15.9783,15.9962,29910.0
2016-03-10 12:10:00,17.92,17.93,17.89,17.91,23821.0,15.9873,15.9962,15.9605,15.9783,23821.0
2016-03-10 12:15:00,17.91,17.98,17.91,17.98,33939.0,15.9783,16.0408,15.9783,16.0408,33939.0
2016-03-10 12:20:00,17.98,17.99,17.9,17.9,36261.0,16.0408,16.0497,15.9694,15.9694,36261.0
2016-03-10 12:25:00,17.9,17.93,17.89,17.91,18682.0,15.9694,15.9962,15.9605,15.9783,18682.0
2016-03-10 12:30:00,17.91,17.92,17.88,17.89,17947.0,15.9783,15.9873,15.9516,15.9605,17947.0
2016-03-10 12:35:00,17.88,17.88,17.81,17.82,41582.0,15.9516,15.9516,15.8891,15.898,41582.0
2016-03-10 12:40:00,17.82,17.83,17.76,17.76,33277.0,15.898,15.907,15.8445,15.8445,33277.0
2016-03-10 12:45:00,17.76,17.82,17.75,17.79,41805.0,15.8445,15.898,15.8356,15.8713,41805.0
2016-03-10 12:50:00,17.79,17.81,17.77,17.78,34255.0,15.8713,15.8891,15.8534,15.8624,34255.0
2016-03-10 12:55:00,17.78,17.82,17.77,17.81,27729.0,15.8624,15.898,15.8534,15.8891,27729.0
2016-03-10 13:00:00,17.81,17.83,17.78,17.78,22227.0,15.8891,15.907,15.8624,15.8624,22227.0
2016-03-10 13:05:00,17.78,17.8,17.77,17.77,13194.0,15.8624,15.8802,15.8534,15.8534,13194.0
2016-03-10 13:10:00,17.76,17.77,17.72,17.74,32650.0,15.8445,15.8534,15.8088,15.8267,32650.0
2016-03-10 13:15:00,17.75,17.79,17.75,17.79,23669.0,15.8356,15.8713,15.8356,15.8713,23669.0
2016-03-10 13:20:00,17.79,17.8,17.75,17.76,68749.0,15.8713,15.8802,15.8356,15.8445,68749.0
2016-03-10 13:25:00,17.77,17.77,17.72,17.74,86551.0,15.8534,15.8534,15.8088,15.8267,86551.0
2016-03-10 13:30:00,17.74,17.81,17.74,17.8,36236.0,15.8267,15.8891,15.8267,15.8802,36236.0
2016-03-10 13:35:00,17.81,17.82,17.78,17.82,25360.0,15.8891,15.898,15.8624,15.898,25360.0
2016-03-10 13:40:00,17.82,17.82,17.76,17.79,22326.0,15.898,15.898,15.8445,15.8713,22326.0
2016-03-10 13:45:00,17.78,17.79,17.77,17.77,13649.0,15.8624,15.8713,15.8534,15.8534,13649.0
2016-03-10 13:50:00,17.78,17.8,17.77,17.8,23126.0,15.8624,15.8802,15.8534,15.8802,23126.0
2016-03-10 13:55:00,17.8,17.8,17.74,17.76,27891.0,15.8802,15.8802,15.8267,15.8445,27891.0
2016-03-10 14:00:00,17.76,17.77,17.74,17.76,30162.0,15.8445,15.8534,15.8267,15.8445,30162.0
2016-03-10 14:05:00,17.76,17.76,17.67,17.68,32173.0,15.8445,15.8445,15.7642,15.7731,32173.0
2016-03-10 14:10:00,17.67,17.7,17.64,17.7,35212.0,15.7642,15.791,15.7375,15.791,35212.0
2016-03-10 14:15:00,17.69,17.74,17.68,17.73,39457.0,15.7821,15.8267,15.7731,15.8177,39457.0
2016-03-10 14:20:00,17.74,17.79,17.72,17.78,26067.0,15.8267,15.8713,15.8088,15.8624,26067.0
2016-03-10 14:25:00,17.79,17.82,17.76,17.8,36487.0,15.8713,15.898,15.8445,15.8802,36487.0
2016-03-10 14:30:00,17.81,17.85,17.8,17.82,44477.0,15.8891,15.9248,15.8802,15.898,44477.0
2016-03-10 14:35:00,17.82,17.82,17.78,17.81,14017.0,15.898,15.898,15.8624,15.8891,14017.0
2016-03-10 14:40:00,17.81,17.87,17.81,17.85,51264.0,15.8891,15.9426,15.8891,15.9248,51264.0
2016-03-10 14:45:00,17.85,17.91,17.84,17.89,37537.0,15.9248,15.9783,15.9159,15.9605,37537.0
2016-03-10 14:50:00,17.89,17.92,17.88,17.89,50136.0,15.9605,15.9873,15.9516,15.9605,50136.0
2016-03-10 14:55:00,17.88,17.9,17.88,17.89,13250.0,15.9516,15.9694,15.9516,15.9605,13250.0
2016-03-10 15:00:00,17.89,17.9,17.86,17.88,25607.0,15.9605,15.9694,15.9337,15.9516,25607.0
2016-03-10 15:05:00,17.88,17.88,17.85,17.87,34793.0,15.9516,15.9516,15.9248,15.9426,34793.0
2016-03-10 15:10:00,17.86,17.89,17.83,17.88,57048.0,15.9337,15.9605,15.907,15.9516,57048.0
2016-03-10 15:15:00,17.87,17.93,17.87,17.92,51396.0,15.9426,15.9962,15.9426,15.9873,51396.0
2016-03-10 15:20:00,17.91,17.92,17.87,17.89,47960.0,15.9783,15.9873,15.9426,15.9605,47960.0
2016-03-10 15:25:00,17.9,17.98,17.89,17.97,65278.0,15.9694,16.0408,15.9605,16.0319,65278.0
2016-03-10 15:30:00,17.96,17.98,17.93,17.94,83540.0,16.0229,16.0408,15.9962,16.0051,83540.0
2016-03-10 15:35:00,17.95,17.97,17.92,17.95,117796.0,16.014,16.0319,15.9873,16.014,117796.0
2016-03-10 15:40:00,17.94,17.97,17.92,17.95,140554.0,16.0051,16.0319,15.9873,16.014,140554.0
2016-03-10 15:45:00,17.95,17.95,17.92,17.93,54264.0,16.014,16.014,15.9873,15.9962,54264.0
2016-03-10 15:50:00,17.93,17.96,17.91,17.95,138146.0,15.9962,16.0229,15.9783,16.014,138146.0
2016-03-10 15:55:00,17.96,17.96,17.92,17.95,201003.0,16.0229,16.0229,15.9873,16.014,201003.0
2016-03-11 09:30:00,18.12,18.14,18.06,18.12,40174.0,16.1657,16.1835,16.1122,16.1657,40174.0
2016-03-11 09:35:00,18.12,18.12,18.03,18.04,40537.0,16.1657,16.1657,16.0854,16.0943,40537.0
2016-03-11 09:40:00,18.05,18.11,17.98,18.11,148126.0,16.1032,16.1568,16.0408,16.1568,148126.0
2016-03-11 09:45:00,18.07,18.22,18.07,18.21,137843.0,16.1211,16.2549,16.1211,16.246,137843.0
2016-03-11 09:50:00,18.22,18.26,18.18,18.24,126320.0,16.2549,16.2906,16.2192,16.2727,126320.0
2016-03-11 09:55:00,18.24,18.24,18.18,18.19,35600.0,16.2727,16.2727,16.2192,16.2281,35600.0
2016-03-11 10:00:00,18.19,18.22,18.15,18.2,52222.0,16.2281,16.2549,16.1925,16.2371,52222.0
2016-03-11 10:05:00,18.2,18.27,18.2,18.22,44956.0,16.2371,16.2995,16.2371,16.2549,44956.0
2016-03-11 10:10:00,18.23,18.3,18.22,18.3,45046.0,16.2638,16.3263,16.2549,16.3263,45046.0
2016-03-11 10:15:00,18.3,18.38,18.3,18.36,45409.0,16.3263,16.3976,16.3263,16.3798,45409.0
2016-03-11 10:20:00,18.37,18.39,18.33,18.34,30245.0,16.3887,16.4066,16.353,16.362,30245.0
2016-03-11 10:25:00,18.34,18.34,18.22,18.22,93389.0,16.362,16.362,16.2549,16.2549,93389.0
2016-03-11 10:30:00,18.22,18.34,18.22,18.34,54343.0,16.2549,16.362,16.2549,16.362,54343.0
2016-03-11 10:35:00,18.34,18.39,18.34,18.35,32520.0,16.362,16.4066,16.362,16.3709,32520.0
2016-03-11 10:40:00,18.34,18.37,18.3,18.31,30186.0,16.362,16.3887,16.3263,16.3352,30186.0
2016-03-11 10:45:00,18.31,18.33,18.29,18.32,41189.0,16.3352,16.353,16.3174,16.3441,41189.0
2016-03-11 10:50:00,18.32,18.33,18.25,18.27,37732.0,16.3441,16.353,16.2817,16.2995,37732.0
2016-03-11 10:55:00,18.28,18.31,18.26,18.31,36793.0,16.3084,16.3352,16.2906,16.3352,36793.0
2016-03-11 11:00:00,18.3,18.36,18.3,18.36,36918.0,16.3263,16.3798,16.3263,16.3798,36918.0
2016-03-11 11:05:00,18.36,18.38,18.31,18.37,71281.0,16.3798,16.3976,16.3352,16.3887,71281.0
2016-03-11 11:10:00,18.37,18.39,18.36,18.37,58294.0,16.3887,16.4066,16.3798,16.3887,58294.0
2016-03-11 11:15:00,18.37,18.38,18.35,18.36,27928.0,16.3887,16.3976,16.3709,16.3798,27928.0
2016-03-11 11:20:00,18.36,18.36,18.32,18.34,31704.0,16.3798,16.3798,16.3441,16.362,31704.0
2016-03-11 11:25:00,18.34,18.36,18.32,18.32,32459.0,16.362,16.3798,16.3441,16.3441,32459.0
2016-03-11 11:30:00,18.32,18.35,18.31,18.34,29097.0,16.3441,16.3709,16.3352,16.362,29097.0
2016-03-11 11:35:00,18.34,18.38,18.33,18.38,37510.0,16.362,16.3976,16.353,16.3976,37510.0
2016-03-11 11:40:00,18.38,18.38,18.31,18.35,25550.0,16.3976,16.3976,16.3352,16.3709,25550.0
2016-03-11 11:45:00,18.35,18.36,18.31,18.32,19781.0,16.3709,16.3798,16.3352,16.3441,19781.0
2016-03-11 11:50:00,18.32,18.33,18.3,18.3,17995.0,16.3441,16.353,16.3263,16.3263,17995.0
2016-03-11 11:55:00,18.3,18.37,18.3,18.31,62406.0,16.3263,16.3887,16.3263,16.3352,62406.0
2016-03-11 12:00:00,18.3,18.3,18.22,18.23,45549.0,16.3263,16.3263,16.2549,16.2638,45549.0
2016-03-11 12:05:00,18.23,18.28,18.22,18.28,40038.0,16.2638,16.3084,16.2549,16.3084,40038.0
2016-03-11 12:10:00,18.28,18.28,18.24,18.27,21487.0,16.3084,16.3084,16.2727,16.2995,21487.0
2016-03-11 12:15:00,18.27,18.29,18.25,18.29,17575.0,16.2995,16.3174,16.2817,16.3174,17575.0
2016-03-11 12:20:00,18.29,18.32,18.28,18.32,43860.0,16.3174,16.3441,16.3084,16.3441,43860.0
2016-03-11 12:25:00,18.32,18.35,18.31,18.34,58520.0,16.3441,16.3709,16.3352,16.362,58520.0
2016-03-11 12:30:00,18.33,18.35,18.32,18.35,29195.0,16.353,16.3709,16.3441,16.3709,29195.0
2016-03-11 12:35:00,18.35,18.42,18.35,18.39,155496.0,16.3709,16.4333,16.3709,16.4066,155496.0
2016-03-11 12:40:00,18.39,18.41,18.36,18.38,18327.0,16.4066,16.4244,16.3798,16.3976,18327.0
2016-03-11 12:45:00,18.38,18.38,18.35,18.36,26622.0,16.3976,16.3976,16.3709,16.3798,26622.0
2016-03-11 12:50:00,18.36,18.37,18.34,18.37,19527.0,16.3798,16.3887,16.362,16.3887,19527.0
2016-03-11 12:55:00,18.37,18.37,18.34,18.34,15047.0,16.3887,16.3887,16.362,16.362,15047.0
2016-03-11 13:00:00,18.34,18.34,18.29,18.31,25810.0,16.362,16.362,16.3174,16.3352,25810.0
2016-03-11 13:05:00,18.31,18.32,18.29,18.29,20166.0,16.3352,16.3441,16.3174,16.3174,20166.0
2016-03-11 13:10:00,18.3,18.33,18.3,18.31,11833.0,16.3263,16.353,16.3263,16.3352,11833.0
2016-03-11 13:15:00,18.32,18.33,18.29,18.3,91237.0,16.3441,16.353,16.3174,16.3263,91237.0
2016-03-11 13:20:00,18.3,18.36,18.28,18.36,181042.0,16.3263,16.3798,16.3084,16.3798,181042.0
2016-03-11 13:25:00,18.35,18.38,18.34,18.35,12226.0,16.3709,16.3976,16.362,16.3709,12226.0
2016-03-11 13:30:00,18.35,18.37,18.33,18.36,16505.0,16.3709,16.3887,16.353,16.3798,16505.0
2016-03-11 13:35:00,18.36,18.36,18.32,18.34,12213.0,16.3798,16.3798,16.3441,16.362,12213.0
2016-03-11 13:40:00,18.33,18.35,18.32,18.32,17453.0,16.353,16.3709,16.3441,16.3441,17453.0
2016-03-11 13:45:00,18.32,18.33,18.31,18.32,40977.0,16.3441,16.353,16.3352,16.3441,40977.0
2016-03-11 13:50:00,18.32,18.34,18.31,18.33,28614.0,16.3441,16.362,16.3352,16.353,28614.0
2016-03-11 13:55:00,18.33,18.38,18.33,18.38,54322.0,16.353,16.3976,16.353,16.3976,54322.0
2016-03-11 14:00:00,18.38,18.39,18.37,18.38,11788.0,16.3976,16.4066,16.3887,16.3976,11788.0
2016-03-11 14:05:00,18.38,18.38,18.35,18.36,20354.0,16.3976,16.3976,16.3709,16.3798,20354.0
2016-03-11 14:10:00,18.37,18.39,18.36,18.39,24712.0,16.3887,16.4066,16.3798,16.4066,24712.0
2016-03-11 14:15:00,18.38,18.39,18.34,18.35,23344.0,16.3976,16.4066,16.362,16.3709,23344.0
2016-03-11 14:20:00,18.35,18.36,18.34,18.34,13677.0,16.3709,16.3798,16.362,16.362,13677.0
2016-03-11 14:25:00,18.35,18.36,18.32,18.32,24913.0,16.3709,16.3798,16.3441,16.3441,24913.0
2016-03-11 14:30:00,18.33,18.34,18.31,18.33,25172.0,16.353,16.362,16.3352,16.353,25172.0
2016-03-11 14:35:00,18.33,18.34,18.31,18.33,24595.0,16.353,16.362,16.3352,16.353,24595.0
2016-03-11 14:40:00,18.32,18.33,18.29,18.31,28157.0,16.3441,16.353,16.3174,16.3352,28157.0
2016-03-11 14:45:00,18.31,18.33,18.31,18.32,39182.0,16.3352,16.353,16.3352,16.3441,39182.0
2016-03-11 14:50:00,18.32,18.32,18.29,18.31,23722.0,16.3441,16.3441,16.3174,16.3352,23722.0
2016-03-11 14:55:00,18.3,18.31,18.28,18.31,22453.0,16.3263,16.3352,16.3084,16.3352,22453.0
2016-03-11 15:00:00,18.31,18.32,18.29,18.32,18717.0,16.3352,16.3441,16.3174,16.3441,18717.0
2016-03-11 15:05:00,18.32,18.36,18.31,18.35,31023.0,16.3441,16.3798,16.3352,16.3709,31023.0
2016-03-11 15:10:00,18.35,18.37,18.34,18.36,31186.0,16.3709,16.3887,16.362,16.3798,31186.0
2016-03-11 15:15:00,18.36,18.37,18.35,18.36,14465.0,16.3798,16.3887,16.3709,16.3798,14465.0
2016-03-11 15:20:00,18.37,18.39,18.36,18.39,27341.0,16.3887,16.4066,16.3798,16.4066,27341.0
2016-03-11 15:25:00,18.39,18.4,18.36,18.37,36931.0,16.4066,16.4155,16.3798,16.3887,36931.0
2016-03-11 15:30:00,18.36,18.38,18.35,18.38,55736.0,16.3798,16.3976,16.3709,16.3976,55736.0
2016-03-11 15:35:00,18.39,18.39,18.36,18.37,66026.0,16.4066,16.4066,16.3798,16.3887,66026.0
2016-03-11 15:40:00,18.38,18.43,18.37,18.43,130528.0,16.3976,16.4423,16.3887,16.4423,130528.0
2016-03-11 15:45:00,18.43,18.44,18.41,18.41,75629.0,16.4423,16.4512,16.4244,16.4244,75629.0
2016-03-11 15:50:00,18.42,18.43,18.4,18.41,87361.0,16.4333,16.4423,16.4155,16.4244,87361.0
2016-03-11 15:55:00,18.4,18.41,18.38,18.39,220058.0,16.4155,16.4244,16.3976,16.4066,220058.0
2016-03-14 09:30:00,18.37,18.51,18.33,18.38,62987.0,16.3887,16.5136,16.353,16.3976,62987.0
2016-03-14 09:35:00,18.41,18.45,18.31,18.45,64125.0,16.4244,16.4601,16.3352,16.4601,64125.0
2016-03-14 09:40:00,18.45,18.47,18.32,18.34,116277.0,16.4601,16.4779,16.3441,16.362,116277.0
2016-03-14 09:45:00,18.34,18.36,18.26,18.27,30979.0,16.362,16.3798,16.2906,16.2995,30979.0
2016-03-14 09:50:00,18.27,18.3,18.22,18.23,92837.0,16.2995,16.3263,16.2549,16.2638,92837.0
2016-03-14 09:55:00,18.22,18.27,18.21,18.21,30585.0,16.2549,16.2995,16.246,16.246,30585.0
2016-03-14 10:00:00,18.21,18.25,18.17,18.24,64000.0,16.246,16.2817,16.2103,16.2727,64000.0
2016-03-14 10:05:00,18.24,18.3,18.23,18.27,55481.0,16.2727,16.3263,16.2638,16.2995,55481.0
2016-03-14 10:10:00,18.27,18.33,18.26,18.33,97766.0,16.2995,16.353,16.2906,16.353,97766.0
2016-03-14 10:15:00,18.32,18.35,18.31,18.35,26138.0,16.3441,16.3709,16.3352,16.3709,26138.0
2016-03-14 10:20:00,18.36,18.36,18.32,18.33,22082.0,16.3798,16.3798,16.3441,16.353,22082.0
2016-03-14 10:25:00,18.33,18.35,18.31,18.32,28186.0,16.353,16.3709,16.3352,16.3441,28186.0
2016-03-14 10:30:00,18.31,18.38,18.3,18.38,36737.0,16.3352,16.3976,16.3263,16.3976,36737.0
2016-03-14 10:35:00,18.38,18.41,18.36,18.36,76738.0,16.3976,16.4244,16.3798,16.3798,76738.0
2016-03-14 10:40:00,18.36,18.42,18.36,18.41,40382.0,16.3798,16.4333,16.3798,16.4244,40382.0
2016-03-14 10:45:00,18.41,18.44,18.4,18.4,38437.0,16.4244,16.4512,16.4155,16.4155,38437.0
2016-03-14 10:50:00,18.4,18.43,18.36,18.39,33924.0,16.4155,16.4423,16.3798,16.4066,33924.0
2016-03-14 10:55:00,18.39,18.42,18.36,18.37,32664.0,16.4066,16.4333,16.3798,16.3887,32664.0
2016-03-14 11:00:00,18.37,18.4,18.36,18.37,25675.0,16.3887,16.4155,16.3798,16.3887,25675.0
2016-03-14 11:05:00,18.36,18.38,18.33,18.34,23020.0,16.3798,16.3976,16.353,16.362,23020.0
2016-03-14 11:10:00,18.34,18.38,18.31,18.32,26685.0,16.362,16.3976,16.3352,16.3441,26685.0
2016-03-14 11:15:00,18.32,18.38,18.32,18.38,16269.0,16.3441,16.3976,16.3441,16.3976,16269.0
2016-03-14 11:20:00,18.37,18.38,18.33,18.33,30016.0,16.3887,16.3976,16.353,16.353,30016.0
2016-03-14 11:25:00,18.34,18.35,18.28,18.29,38816.0,16.362,16.3709,16.3084,16.3174,38816.0
2016-03-14 11:30:00,18.29,18.31,18.28,18.28,20076.0,16.3174,16.3352,16.3084,16.3084,20076.0
2016-03-14 11:35:00,18.28,18.29,18.26,18.28,25710.0,16.3084,16.3174,16.2906,16.3084,25710.0
2016-03-14 11:40:00,18.29,18.32,18.27,18.3,20811.0,16.3174,16.3441,16.2995,16.3263,20811.0
2016-03-14 11:45:00,18.3,18.32,18.29,18.32,19200.0,16.3263,16.3441,16.3174,16.3441,19200.0
2016-03-14 11:50:00,18.3,18.34,18.3,18.34,17804.0,16.3263,16.362,16.3263,16.362,17804.0
2016-03-14 11:55:00,18.33,18.34,18.25,18.25,20700.0,16.353,16.362,16.2817,16.2817,20700.0
2016-03-14 12:00:00,18.26,18.27,18.22,18.23,24020.0,16.2906,16.2995,16.2549,16.2638,24020.0
2016-03-14 12:05:00,18.24,18.28,18.23,18.27,11980.0,16.2727,16.3084,16.2638,16.2995,11980.0
2016-03-14 12:10:00,18.27,18.29,18.23,18.23,15463.0,16.2995,16.3174,16.2638,16.2638,15463.0
2016-03-14 12:15:00,18.23,18.28,18.23,18.28,45244.0,16.2638,16.3084,16.2638,16.3084,45244.0
2016-03-14 12:20:00,18.27,18.28,18.24,18.24,20882.0,16.2995,16.3084,16.2727,16.2727,20882.0
2016-03-14 12:25:00,18.25,18.25,18.21,18.21,13029.0,16.2817,16.2817,16.246,16.246,13029.0
2016-03-14 12:30:00,18.22,18.23,18.21,18.22,14248.0,16.2549,16.2638,16.246,16.2549,14248.0
2016-03-14 12:35:00,18.23,18.25,18.23,18.23,24628.0,16.2638,16.2817,16.2638,16.2638,24628.0
2016-03-14 12:40:00,18.23,18.27,18.23,18.27,14798.0,16.2638,16.2995,16.2638,16.2995,14798.0
2016-03-14 12:45:00,18.26,18.27,18.25,18.25,16361.0,16.2906,16.2995,16.2817,16.2817,16361.0
2016-03-14 12:50:00,18.26,18.28,18.25,18.25,20215.0,16.2906,16.3084,16.2817,16.2817,20215.0
2016-03-14 12:55:00,18.25,18.28,18.24,18.26,16946.0,16.2817,16.3084,16.2727,16.2906,16946.0
2016-03-14 13:00:00,18.27,18.31,18.26,18.3,25023.0,16.2995,16.3352,16.2906,16.3263,25023.0
2016-03-14 13:05:00,18.3,18.33,18.3,18.32,21403.0,16.3263,16.353,16.3263,16.3441,21403.0
2016-03-14 13:10:00,18.31,18.31,18.29,18.3,36967.0,16.3352,16.3352,16.3174,16.3263,36967.0
2016-03-14 13:15:00,18.3,18.31,18.29,18.3,14081.0,16.3263,16.3352,16.3174,16.3263,14081.0
2016-03-14 13:20:00,18.3,18.3,18.29,18.29,3000.0,16.3263,16.3263,16.3174,16.3174,3000.0
2016-03-14 13:25:00,18.3,18.3,18.28,18.29,19849.0,16.3263,16.3263,16.3084,16.3174,19849.0
2016-03-14 13:30:00,18.28,18.3,18.27,18.3,12683.0,16.3084,16.3263,16.2995,16.3263,12683.0
2016-03-14 13:35:00,18.3,18.3,18.28,18.29,8729.0,16.3263,16.3263,16.3084,16.3174,8729.0
2016-03-14 13:40:00,18.3,18.31,18.29,18.3,17097.0,16.3263,16.3352,16.3174,16.3263,17097.0
2016-03-14 13:45:00,18.3,18.3,18.27,18.28,19383.0,16.3263,16.3263,16.2995,16.3084,19383.0
2016-03-14 13:50:00,18.28,18.28,18.26,18.28,7100.0,16.3084,16.3084,16.2906,16.3084,7100.0
2016-03-14 13:55:00,18.28,18.28,18.26,18.27,5902.0,16.3084,16.3084,16.2906,16.2995,5902.0
2016-03-14 14:00:00,18.27,18.27,18.25,18.27,19376.0,16.2995,16.2995,16.2817,16.2995,19376.0
2016-03-14 14:05:00,18.27,18.28,18.25,18.27,17702.0,16.2995,16.3084,16.2817,16.2995,17702.0
2016-03-14 14:10:00,18.27,18.27,18.25,18.27,9473.0,16.2995,16.2995,16.2817,16.2995,9473.0
2016-03-14 14:15:00,18.27,18.27,18.25,18.26,14585.0,16.2995,16.2995,16.2817,16.2906,14585.0
2016-03-14 14:20:00,18.26,18.29,18.25,18.28,17900.0,16.2906,16.3174,16.2817,16.3084,17900.0
2016-03-14 14:25:00,18.28,18.3,18.27,18.3,22920.0,16.3084,16.3263,16.2995,16.3263,22920.0
2016-03-14 14:30:00,18.3,18.33,18.3,18.33,8698.0,16.3263,16.353,16.3263,16.353,8698.0
2016-03-14 14:35:00,18.33,18.34,18.33,18.34,7899.0,16.353,16.362,16.353,16.362,7899.0
2016-03-14 14:40:00,18.34,18.36,18.33,18.35,37647.0,16.362,16.3798,16.353,16.3709,37647.0
2016-03-14 14:45:00,18.35,18.36,18.34,18.35,14900.0,16.3709,16.3798,16.362,16.3709,14900.0
2016-03-14 14:50:00,18.34,18.35,18.31,18.32,27978.0,16.362,16.3709,16.3352,16.3441,27978.0
2016-03-14 14:55:00,18.32,18.34,18.31,18.34,28223.0,16.3441,16.362,16.3352,16.362,28223.0
2016-03-14 15:00:00,18.34,18.34,18.31,18.33,23840.0,16.362,16.362,16.3352,16.353,23840.0
2016-03-14 15:05:00,18.32,18.33,18.32,18.32,8602.0,16.3441,16.353,16.3441,16.3441,8602.0
2016-03-14 15:10:00,18.32,18.33,18.31,18.32,34706.0,16.3441,16.353,16.3352,16.3441,34706.0
2016-03-14 15:15:00,18.32,18.33,18.3,18.31,42717.0,16.3441,16.353,16.3263,16.3352,42717.0
2016-03-14 15:20:00,18.31,18.33,18.3,18.32,26705.0,16.3352,16.353,16.3263,16.3441,26705.0
2016-03-14 15:25:00,18.32,18.36,18.32,18.35,44040.0,16.3441,16.3798,16.3441,16.3709,44040.0
2016-03-14 15:30:00,18.34,18.34,18.3,18.3,30915.0,16.362,16.362,16.3263,16.3263,30915.0
2016-03-14 15:35:00,18.31,18.33,18.3,18.33,51144.0,16.3352,16.353,16.3263,16.353,51144.0
2016-03-14 15:40:00,18.33,18.35,18.33,18.34,108371.0,16.353,16.3709,16.353,16.362,108371.0
2016-03-14 15:45:00,18.35,18.37,18.34,18.35,84475.0,16.3709,16.3887,16.362,16.3709,84475.0
2016-03-14 15:50:00,18.36,18.36,18.34,18.34,54556.0,16.3798,16.3798,16.362,16.362,54556.0
2016-03-14 15:55:00,18.35,18.38,18.34,18.35,281586.0,16.3709,16.3976,16.362,16.3709,281586.0
2016-03-15 09:30:00,18.22,18.27,18.09,18.16,73849.0,16.2549,16.2995,16.1389,16.2014,73849.0
2016-03-15 09:35:00,18.17,18.21,18.14,18.16,128003.0,16.2103,16.246,16.1835,16.2014,128003.0
2016-03-15 09:40:00,18.15,18.26,18.15,18.23,40860.0,16.1925,16.2906,16.1925,16.2638,40860.0
2016-03-15 09:45:00,18.23,18.27,18.22,18.25,59445.0,16.2638,16.2995,16.2549,16.2817,59445.0
2016-03-15 09:50:00,18.25,18.27,18.22,18.27,36191.0,16.2817,16.2995,16.2549,16.2995,36191.0
2016-03-15 09:55:00,18.28,18.31,18.26,18.29,40371.0,16.3084,16.3352,16.2906,16.3174,40371.0
2016-03-15 10:00:00,18.29,18.29,18.2,18.2,38517.0,16.3174,16.3174,16.2371,16.2371,38517.0
2016-03-15 10:05:00,18.2,18.27,18.2,18.23,40044.0,16.2371,16.2995,16.2371,16.2638,40044.0
2016-03-15 10:10:00,18.23,18.28,18.22,18.27,33848.0,16.2638,16.3084,16.2549,16.2995,33848.0
2016-03-15 10:15:00,18.28,18.28,18.2,18.2,37533.0,16.3084,16.3084,16.2371,16.2371,37533.0
2016-03-15 10:20:00,18.21,18.27,18.19,18.27,49379.0,16.246,16.2995,16.2281,16.2995,49379.0
2016-03-15 10:25:00,18.26,18.27,18.24,18.27,38662.0,16.2906,16.2995,16.2727,16.2995,38662.0
2016-03-15 10:30:00,18.27,18.33,18.25,18.32,38621.0,16.2995,16.353,16.2817,16.3441,38621.0
2016-03-15 10:35:00,18.32,18.33,18.24,18.25,37309.0,16.3441,16.353,16.2727,16.2817,37309.0
2016-03-15 10:40:00,18.26,18.27,18.23,18.25,28085.0,16.2906,16.2995,16.2638,16.2817,28085.0
2016-03-15 10:45:00,18.24,18.28,18.21,18.26,80351.0,16.2727,16.3084,16.246,16.2906,80351.0
2016-03-15 10:50:00,18.26,18.27,18.2,18.21,23225.0,16.2906,16.2995,16.2371,16.246,23225.0
2016-03-15 10:55:00,18.2,18.2,18.18,18.2,21854.0,16.2371,16.2371,16.2192,16.2371,21854.0
2016-03-15 11:00:00,18.2,18.2,18.16,18.18,32516.0,16.2371,16.2371,16.2014,16.2192,32516.0
2016-03-15 11:05:00,18.17,18.18,18.12,18.17,32534.0,16.2103,16.2192,16.1657,16.2103,32534.0
2016-03-15 11:10:00,18.17,18.18,18.14,18.16,18775.0,16.2103,16.2192,16.1835,16.2014,18775.0
2016-03-15 11:15:00,18.17,18.17,18.12,18.12,19180.0,16.2103,16.2103,16.1657,16.1657,19180.0
2016-03-15 11:20:00,18.13,18.17,18.12,18.13,18005.0,16.1746,16.2103,16.1657,16.1746,18005.0
2016-03-15 11:25:00,18.14,18.16,18.13,18.15,16706.0,16.1835,16.2014,16.1746,16.1925,16706.0
2016-03-15 11:30:00,18.15,18.15,18.13,18.13,4404.0,16.1925,16.1925,16.1746,16.1746,4404.0
2016-03-15 11:35:00,18.14,18.16,18.1,18.1,25381.0,16.1835,16.2014,16.1478,16.1478,25381.0
2016-03-15 11:40:00,18.11,18.12,18.08,18.12,37849.0,16.1568,16.1657,16.13,16.1657,37849.0
2016-03-15 11:45:00,18.11,18.13,18.09,18.09,18723.0,16.1568,16.1746,16.1389,16.1389,18723.0
2016-03-15 11:50:00,18.09,18.11,18.08,18.1,17803.0,16.1389,16.1568,16.13,16.1478,17803.0
2016-03-15 11:55:00,18.11,18.13,18.09,18.11,93897.0,16.1568,16.1746,16.1389,16.1568,93897.0
2016-03-15 12:00:00,18.12,18.14,18.1,18.11,23894.0,16.1657,16.1835,16.1478,16.1568,23894.0
2016-03-15 12:05:00,18.1,18.11,18.09,18.11,14387.0,16.1478,16.1568,16.1389,16.1568,14387.0
2016-03-15 12:10:00,18.11,18.14,18.1,18.13,14222.0,16.1568,16.1835,16.1478,16.1746,14222.0
2016-03-15 12:15:00,18.13,18.15,18.11,18.12,21848.0,16.1746,16.1925,16.1568,16.1657,21848.0
2016-03-15 12:20:00,18.13,18.15,18.12,18.14,5200.0,16.1746,16.1925,16.1657,16.1835,5200.0
2016-03-15 12:25:00,18.15,18.16,18.13,18.14,13069.0,16.1925,16.2014,16.1746,16.1835,13069.0
2016-03-15 12:30:00,18.14,18.16,18.13,18.15,19364.0,16.1835,16.2014,16.1746,16.1925,19364.0
2016-03-15 12:35:00,18.14,18.17,18.14,18.16,18260.0,16.1835,16.2103,16.1835,16.2014,18260.0
2016-03-15 12:40:00,18.16,18.17,18.16,18.17,2230.0,16.2014,16.2103,16.2014,16.2103,2230.0
2016-03-15 12:45:00,18.16,18.17,18.13,18.14,20927.0,16.2014,16.2103,16.1746,16.1835,20927.0
2016-03-15 12:50:00,18.14,18.16,18.13,18.14,16563.0,16.1835,16.2014,16.1746,16.1835,16563.0
2016-03-15 12:55:00,18.15,18.18,18.15,18.17,18814.0,16.1925,16.2192,16.1925,16.2103,18814.0
2016-03-15 13:00:00,18.17,18.2,18.17,18.2,21076.0,16.2103,16.2371,16.2103,16.2371,21076.0
2016-03-15 13:05:00,18.2,18.21,18.18,18.19,11780.0,16.2371,16.246,16.2192,16.2281,11780.0
2016-03-15 13:10:00,18.19,18.19,18.16,18.17,22817.0,16.2281,16.2281,16.2014,16.2103,22817.0
2016-03-15 13:15:00,18.16,18.17,18.15,18.17,7489.0,16.2014,16.2103,16.1925,16.2103,7489.0
2016-03-15 13:20:00,18.17,18.19,18.17,18.19,15760.0,16.2103,16.2281,16.2103,16.2281,15760.0
2016-03-15 13:25:00,18.19,18.19,18.17,18.19,23780.0,16.2281,16.2281,16.2103,16.2281,23780.0
2016-03-15 13:30:00,18.19,18.22,18.18,18.2,21135.0,16.2281,16.2549,16.2192,16.2371,21135.0
2016-03-15 13:35:00,18.2,18.21,18.17,18.18,12174.0,16.2371,16.246,16.2103,16.2192,12174.0
2016-03-15 13:40:00,18.18,18.19,18.17,18.18,32963.0,16.2192,16.2281,16.2103,16.2192,32963.0
2016-03-15 13:45:00,18.17,18.18,18.16,18.17,4845.0,16.2103,16.2192,16.2014,16.2103,4845.0
2016-03-15 13:50:00,18.17,18.19,18.16,18.18,17980.0,16.2103,16.2281,16.2014,16.2192,17980.0
2016-03-15 13:55:00,18.19,18.2,18.17,18.2,20955.0,16.2281,16.2371,16.2103,16.2371,20955.0
2016-03-15 14:00:00,18.2,18.21,18.18,18.18,72452.0,16.2371,16.246,16.2192,16.2192,72452.0
2016-03-15 14:05:00,18.19,18.19,18.17,18.19,15614.0,16.2281,16.2281,16.2103,16.2281,15614.0
2016-03-15 14:10:00,18.19,18.21,18.18,18.21,17306.0,16.2281,16.246,16.2192,16.246,17306.0
2016-03-15 14:15:00,18.21,18.22,18.2,18.21,8835.0,16.246,16.2549,16.2371,16.246,8835.0
2016-03-15 14:20:00,18.21,18.21,18.19,18.19,10578.0,16.246,16.246,16.2281,16.2281,10578.0
2016-03-15 14:25:00,18.19,18.21,18.18,18.2,12077.0,16.2281,16.246,16.2192,16.2371,12077.0
2016-03-15 14:30:00,18.2,18.2,18.17,18.2,40198.0,16.2371,16.2371,16.2103,16.2371,40198.0
2016-03-15 14:35:00,18.2,18.2,18.18,18.18,17506.0,16.2371,16.2371,16.2192,16.2192,17506.0
2016-03-15 14:40:00,18.19,18.2,18.17,18.18,36144.0,16.2281,16.2371,16.2103,16.2192,36144.0
2016-03-15 14:45:00,18.18,18.19,18.17,18.17,37304.0,16.2192,16.2281,16.2103,16.2103,37304.0
2016-03-15 14:50:00,18.17,18.18,18.15,18.16,19915.0,16.2103,16.2192,16.1925,16.2014,19915.0
2016-03-15 14:55:00,18.16,18.16,18.13,18.16,26512.0,16.2014,16.2014,16.1746,16.2014,26512.0
2016-03-15 15:00:00,18.15,18.18,18.15,18.18,5303.0,16.1925,16.2192,16.1925,16.2192,5303.0
2016-03-15 15:05:00,18.17,18.17,18.14,18.16,13932.0,16.2103,16.2103,16.1835,16.2014,13932.0
2016-03-15 15:10:00,18.16,18.2,18.16,18.2,28968.0,16.2014,16.2371,16.2014,16.2371,28968.0
2016-03-15 15:15:00,18.2,18.21,18.19,18.2,11635.0,16.2371,16.246,16.2281,16.2371,11635.0
2016-03-15 15:20:00,18.2,18.22,18.18,18.19,21280.0,16.2371,16.2549,16.2192,16.2281,21280.0
2016-03-15 15:25:00,18.18,18.21,18.18,18.21,21100.0,16.2192,16.246,16.2192,16.246,21100.0
2016-03-15 15:30:00,18.21,18.21,18.18,18.19,33587.0,16.246,16.246,16.2192,16.2281,33587.0
2016-03-15 15:35:00,18.18,18.22,18.18,18.22,49554.0,16.2192,16.2549,16.2192,16.2549,49554.0
2016-03-15 15:40:00,18.22,18.24,18.22,18.24,43899.0,16.2549,16.2727,16.2549,16.2727,43899.0
2016-03-15 15:45:00,18.23,18.25,18.22,18.24,125389.0,16.2638,16.2817,16.2549,16.2727,125389.0
2016-03-15 15:50:00,18.25,18.25,18.23,18.25,51479.0,16.2817,16.2817,16.2638,16.2817,51479.0
2016-03-15 15:55:00,18.25,18.27,18.24,18.26,225664.0,16.2817,16.2995,16.2727,16.2906,225664.0
2016-03-16 09:30:00,17.95,18.01,17.87,17.91,132997.0,16.014,16.0676,15.9426,15.9783,132997.0
2016-03-16 09:35:00,17.91,18.04,17.89,17.89,243358.0,15.9783,16.0943,15.9605,15.9605,243358.0
2016-03-16 09:40:00,17.88,17.91,17.82,17.91,66745.0,15.9516,15.9783,15.898,15.9783,66745.0
2016-03-16 09:45:00,17.91,18.03,17.9,18.02,116170.0,15.9783,16.0854,15.9694,16.0765,116170.0
2016-03-16 09:50:00,18.02,18.03,17.98,17.98,68562.0,16.0765,16.0854,16.0408,16.0408,68562.0
2016-03-16 09:55:00,17.98,18.0,17.92,17.93,72662.0,16.0408,16.0586,15.9873,15.9962,72662.0
2016-03-16 10:00:00,17.93,17.95,17.91,17.93,73217.0,15.9962,16.014,15.9783,15.9962,73217.0
2016-03-16 10:05:00,17.93,17.97,17.92,17.96,64891.0,15.9962,16.0319,15.9873,16.0229,64891.0
2016-03-16 10:10:00,17.96,18.0,17.95,18.0,22972.0,16.0229,16.0586,16.014,16.0586,22972.0
2016-03-16 10:15:00,18.0,18.02,17.98,18.02,22001.0,16.0586,16.0765,16.0408,16.0765,22001.0
2016-03-16 10:20:00,18.01,18.06,18.0,18.05,35273.0,16.0676,16.1122,16.0586,16.1032,35273.0
2016-03-16 10:25:00,18.05,18.08,18.04,18.05,41550.0,16.1032,16.13,16.0943,16.1032,41550.0
2016-03-16 10:30:00,18.05,18.05,17.96,17.98,58528.0,16.1032,16.1032,16.0229,16.0408,58528.0
2016-03-16 10:35:00,17.98,18.03,17.97,18.02,52140.0,16.0408,16.0854,16.0319,16.0765,52140.0
2016-03-16 10:40:00,18.03,18.05,18.01,18.03,80901.0,16.0854,16.1032,16.0676,16.0854,80901.0
2016-03-16 10:45:00,18.04,18.04,18.01,18.02,13837.0,16.0943,16.0943,16.0676,16.0765,13837.0
2016-03-16 10:50:00,18.02,18.03,18.0,18.01,21494.0,16.0765,16.0854,16.0586,16.0676,21494.0
2016-03-16 10:55:00,18.01,18.05,18.0,18.05,35723.0,16.0676,16.1032,16.0586,16.1032,35723.0
2016-03-16 11:00:00,18.05,18.09,18.02,18.09,35537.0,16.1032,16.1389,16.0765,16.1389,35537.0
2016-03-16 11:05:00,18.09,18.13,18.08,18.13,21230.0,16.1389,16.1746,16.13,16.1746,21230.0
2016-03-16 11:10:00,18.13,18.13,18.1,18.11,18358.0,16.1746,16.1746,16.1478,16.1568,18358.0
2016-03-16 11:15:00,18.11,18.12,18.08,18.11,34158.0,16.1568,16.1657,16.13,16.1568,34158.0
2016-03-16 11:20:00,18.11,18.12,18.08,18.08,18588.0,16.1568,16.1657,16.13,16.13,18588.0
2016-03-16 11:25:00,18.07,18.09,18.04,18.05,29521.0,16.1211,16.1389,16.0943,16.1032,29521.0
2016-03-16 11:30:00,18.05,18.06,18.04,18.05,8600.0,16.1032,16.1122,16.0943,16.1032,8600.0
2016-03-16 11:35:00,18.04,18.05,18.0,18.01,29941.0,16.0943,16.1032,16.0586,16.0676,29941.0
2016-03-16 11:40:00,18.01,18.01,17.99,17.99,22791.0,16.0676,16.0676,16.0497,16.0497,22791.0
2016-03-16 11:45:00,18.0,18.01,17.97,17.98,29900.0,16.0586,16.0676,16.0319,16.0408,29900.0
2016-03-16 11:50:00,17.97,17.98,17.95,17.98,38638.0,16.0319,16.0408,16.014,16.0408,38638.0
2016-03-16 11:55:00,17.98,18.0,17.96,17.97,25146.0,16.0408,16.0586,16.0229,16.0319,25146.0
2016-03-16 12:00:00,17.97,17.97,17.95,17.96,27738.0,16.0319,16.0319,16.014,16.0229,27738.0
2016-03-16 12:05:00,17.95,17.96,17.94,17.96,16602.0,16.014,16.0229,16.0051,16.0229,16602.0
2016-03-16 12:10:00,17.96,17.96,17.93,17.93,27003.0,16.0229,16.0229,15.9962,15.9962,27003.0
2016-03-16 12:15:00,17.93,17.95,17.9,17.91,32301.0,15.9962,16.014,15.9694,15.9783,32301.0
2016-03-16 12:20:00,17.91,17.92,17.9,17.91,16238.0,15.9783,15.9873,15.9694,15.9783,16238.0
2016-03-16 12:25:00,17.91,17.94,17.9,17.92,36655.0,15.9783,16.0051,15.9694,15.9873,36655.0
2016-03-16 12:30:00,17.92,17.94,17.91,17.92,19179.0,15.9873,16.0051,15.9783,15.9873,19179.0
2016-03-16 12:35:00,17.92,17.93,17.91,17.91,17297.0,15.9873,15.9962,15.9783,15.9783,17297.0
2016-03-16 12:40:00,17.91,17.92,17.87,17.89,29764.0,15.9783,15.9873,15.9426,15.9605,29764.0
2016-03-16 12:45:00,17.89,17.92,17.88,17.91,27685.0,15.9605,15.9873,15.9516,15.9783,27685.0
2016-03-16 12:50:00,17.91,17.93,17.91,17.93,9244.0,15.9783,15.9962,15.9783,15.9962,9244.0
2016-03-16 12:55:00,17.92,17.96,17.92,17.95,27135.0,15.9873,16.0229,15.9873,16.014,27135.0
2016-03-16 13:00:00,17.95,17.97,17.94,17.95,16628.0,16.014,16.0319,16.0051,16.014,16628.0
2016-03-16 13:05:00,17.95,17.96,17.93,17.95,30370.0,16.014,16.0229,15.9962,16.014,30370.0
2016-03-16 13:10:00,17.95,17.96,17.9,17.9,87228.0,16.014,16.0229,15.9694,15.9694,87228.0
2016-03-16 13:15:00,17.9,17.92,17.89,17.89,25896.0,15.9694,15.9873,15.9605,15.9605,25896.0
2016-03-16 13:20:00,17.89,17.89,17.87,17.89,22753.0,15.9605,15.9605,15.9426,15.9605,22753.0
2016-03-16 13:25:00,17.89,17.9,17.87,17.88,12572.0,15.9605,15.9694,15.9426,15.9516,12572.0
2016-03-16 13:30:00,17.88,17.88,17.85,17.87,30723.0,15.9516,15.9516,15.9248,15.9426,30723.0
2016-03-16 13:35:00,17.87,17.87,17.86,17.86,9045.0,15.9426,15.9426,15.9337,15.9337,9045.0
2016-03-16 13:40:00,17.87,17.87,17.85,17.86,27871.0,15.9426,15.9426,15.9248,15.9337,27871.0
2016-03-16 13:45:00,17.86,17.86,17.8,17.8,28333.0,15.9337,15.9337,15.8802,15.8802,28333.0
2016-03-16 13:50:00,17.81,17.83,17.8,17.82,34905.0,15.8891,15.907,15.8802,15.898,34905.0
2016-03-16 13:55:00,17.82,17.82,17.8,17.81,19057.0,15.898,15.898,15.8802,15.8891,19057.0
2016-03-16 14:00:00,17.81,18.12,17.81,18.08,280238.0,15.8891,16.1657,15.8891,16.13,280238.0
2016-03-16 14:05:00,18.08,18.09,17.99,17.99,82045.0,16.13,16.1389,16.0497,16.0497,82045.0
2016-03-16 14:10:00,17.99,17.99,17.88,17.89,35773.0,16.0497,16.0497,15.9516,15.9605,35773.0
2016-03-16 14:15:00,17.9,17.96,17.89,17.96,52818.0,15.9694,16.0229,15.9605,16.0229,52818.0
2016-03-16 14:20:00,17.96,18.05,17.96,18.04,88211.0,16.0229,16.1032,16.0229,16.0943,88211.0
2016-03-16 14:25:00,18.04,18.2,18.03,18.18,95257.0,16.0943,16.2371,16.0854,16.2192,95257.0
2016-03-16 14:30:00,18.18,18.21,18.14,18.15,79428.0,16.2192,16.246,16.1835,16.1925,79428.0
2016-03-16 14:35:00,18.15,18.17,18.09,18.13,43315.0,16.1925,16.2103,16.1389,16.1746,43315.0
2016-03-16 14:40:00,18.13,18.24,18.13,18.24,61818.0,16.1746,16.2727,16.1746,16.2727,61818.0
2016-03-16 14:45:00,18.24,18.32,18.24,18.28,87170.0,16.2727,16.3441,16.2727,16.3084,87170.0
2016-03-16 14:50:00,18.28,18.29,18.24,18.27,37527.0,16.3084,16.3174,16.2727,16.2995,37527.0
2016-03-16 14:55:00,18.28,18.29,18.23,18.23,177400.0,16.3084,16.3174,16.2638,16.2638,177400.0
2016-03-16 15:00:00,18.23,18.3,18.22,18.3,66723.0,16.2638,16.3263,16.2549,16.3263,66723.0
2016-03-16 15:05:00,18.3,18.34,18.29,18.34,47041.0,16.3263,16.362,16.3174,16.362,47041.0
2016-03-16 15:10:00,18.34,18.38,18.3,18.38,110517.0,16.362,16.3976,16.3263,16.3976,110517.0
2016-03-16 15:15:00,18.37,18.38,18.33,18.35,63108.0,16.3887,16.3976,16.353,16.3709,63108.0
2016-03-16 15:20:00,18.35,18.36,18.32,18.33,316747.0,16.3709,16.3798,16.3441,16.353,316747.0
2016-03-16 15:25:00,18.34,18.35,18.29,18.3,156016.0,16.362,16.3709,16.3174,16.3263,156016.0
2016-03-16 15:30:00,18.3,18.31,18.27,18.28,158445.0,16.3263,16.3352,16.2995,16.3084,158445.0
2016-03-16 15:35:00,18.28,18.32,18.27,18.3,735680.0,16.3084,16.3441,16.2995,16.3263,735680.0
2016-03-16 15:40:00,18.3,18.32,18.27,18.3,271348.0,16.3263,16.3441,16.2995,16.3263,271348.0
2016-03-16 15:45:00,18.29,18.3,18.27,18.28,116590.0,16.3174,16.3263,16.2995,16.3084,116590.0
2016-03-16 15:50:00,18.27,18.3,18.26,18.27,181927.0,16.2995,16.3263,16.2906,16.2995,181927.0
2016-03-16 15:55:00,18.26,18.27,18.21,18.22,855009.0,16.2906,16.2995,16.246,16.2549,855009.0
2016-03-17 09:30:00,18.14,18.32,18.14,18.28,105251.0,16.1835,16.3441,16.1835,16.3084,105251.0
2016-03-17 09:35:00,18.29,18.33,18.13,18.14,83198.0,16.3174,16.353,16.1746,16.1835,83198.0
2016-03-17 09:40:00,18.14,18.14,18.02,18.06,75973.0,16.1835,16.1835,16.0765,16.1122,75973.0
2016-03-17 09:45:00,18.06,18.16,18.06,18.16,65371.0,16.1122,16.2014,16.1122,16.2014,65371.0
2016-03-17 09:50:00,18.16,18.24,18.16,18.2,58840.0,16.2014,16.2727,16.2014,16.2371,58840.0
2016-03-17 09:55:00,18.19,18.21,18.15,18.15,57615.0,16.2281,16.246,16.1925,16.1925,57615.0
2016-03-17 10:00:00,18.16,18.23,18.15,18.2,48542.0,16.2014,16.2638,16.1925,16.2371,48542.0
2016-03-17 10:05:00,18.2,18.21,18.17,18.19,50381.0,16.2371,16.246,16.2103,16.2281,50381.0
2016-03-17 10:10:00,18.19,18.19,18.15,18.18,65737.0,16.2281,16.2281,16.1925,16.2192,65737.0
2016-03-17 10:15:00,18.18,18.18,18.12,18.13,36456.0,16.2192,16.2192,16.1657,16.1746,36456.0
2016-03-17 10:20:00,18.12,18.15,18.11,18.12,43689.0,16.1657,16.1925,16.1568,16.1657,43689.0
2016-03-17 10:25:00,18.12,18.16,18.12,18.15,41422.0,16.1657,16.2014,16.1657,16.1925,41422.0
2016-03-17 10:30:00,18.14,18.16,18.11,18.13,37796.0,16.1835,16.2014,16.1568,16.1746,37796.0
2016-03-17 10:35:00,18.13,18.18,18.13,18.17,52354.0,16.1746,16.2192,16.1746,16.2103,52354.0
2016-03-17 10:40:00,18.17,18.18,18.16,18.18,18419.0,16.2103,16.2192,16.2014,16.2192,18419.0
2016-03-17 10:45:00,18.17,18.19,18.15,18.18,54078.0,16.2103,16.2281,16.1925,16.2192,54078.0
2016-03-17 10:50:00,18.18,18.23,18.17,18.2,29666.0,16.2192,16.2638,16.2103,16.2371,29666.0
2016-03-17 10:55:00,18.2,18.21,18.18,18.2,30982.0,16.2371,16.246,16.2192,16.2371,30982.0
2016-03-17 11:00:00,18.2,18.2,18.16,18.16,33049.0,16.2371,16.2371,16.2014,16.2014,33049.0
2016-03-17 11:05:00,18.17,18.18,18.14,18.14,40917.0,16.2103,16.2192,16.1835,16.1835,40917.0
2016-03-17 11:10:00,18.15,18.2,18.14,18.19,51097.0,16.1925,16.2371,16.1835,16.2281,51097.0
2016-03-17 11:15:00,18.19,18.2,18.16,18.18,29745.0,16.2281,16.2371,16.2014,16.2192,29745.0
2016-03-17 11:20:00,18.18,18.21,18.17,18.2,40749.0,16.2192,16.246,16.2103,16.2371,40749.0
2016-03-17 11:25:00,18.2,18.2,18.17,18.18,48976.0,16.2371,16.2371,16.2103,16.2192,48976.0
2016-03-17 11:30:00,18.18,18.21,18.18,18.21,21807.0,16.2192,16.246,16.2192,16.246,21807.0
2016-03-17 11:35:00,18.21,18.21,18.15,18.19,66530.0,16.246,16.246,16.1925,16.2281,66530.0
2016-03-17 11:40:00,18.19,18.2,18.18,18.2,14100.0,16.2281,16.2371,16.2192,16.2371,14100.0
2016-03-17 11:45:00,18.2,18.2,18.16,18.2,90104.0,16.2371,16.2371,16.2014,16.2371,90104.0
2016-03-17 11:50:00,18.19,18.21,18.19,18.21,42818.0,16.2281,16.246,16.2281,16.246,42818.0
2016-03-17 11:55:00,18.21,18.21,18.17,18.18,23745.0,16.246,16.246,16.2103,16.2192,23745.0
2016-03-17 12:00:00,18.18,18.18,18.16,18.18,37485.0,16.2192,16.2192,16.2014,16.2192,37485.0
2016-03-17 12:05:00,18.18,18.2,18.17,18.2,27170.0,16.2192,16.2371,16.2103,16.2371,27170.0
2016-03-17 12:10:00,18.2,18.22,18.19,18.2,43100.0,16.2371,16.2549,16.2281,16.2371,43100.0
2016-03-17 12:15:00,18.2,18.2,18.19,18.2,104918.0,16.2371,16.2371,16.2281,16.2371,104918.0
2016-03-17 12:20:00,18.19,18.28,18.19,18.28,32344.0,16.2281,16.3084,16.2281,16.3084,32344.0
2016-03-17 12:25:00,18.28,18.31,18.26,18.3,36589.0,16.3084,16.3352,16.2906,16.3263,36589.0
2016-03-17 12:30:00,18.31,18.33,18.3,18.31,50916.0,16.3352,16.353,16.3263,16.3352,50916.0
2016-03-17 12:35:00,18.31,18.31,18.29,18.3,13280.0,16.3352,16.3352,16.3174,16.3263,13280.0
2016-03-17 12:40:00,18.3,18.34,18.28,18.32,26030.0,16.3263,16.362,16.3084,16.3441,26030.0
2016-03-17 12:45:00,18.32,18.32,18.29,18.29,21270.0,16.3441,16.3441,16.3174,16.3174,21270.0
2016-03-17 12:50:00,18.29,18.31,18.28,18.29,32797.0,16.3174,16.3352,16.3084,16.3174,32797.0
2016-03-17 12:55:00,18.3,18.33,18.3,18.31,17643.0,16.3263,16.353,16.3263,16.3352,17643.0
2016-03-17 13:00:00,18.31,18.34,18.31,18.31,30585.0,16.3352,16.362,16.3352,16.3352,30585.0
2016-03-17 13:05:00,18.3,18.33,18.3,18.32,17228.0,16.3263,16.353,16.3263,16.3441,17228.0
2016-03-17 13:10:00,18.32,18.33,18.28,18.28,40552.0,16.3441,16.353,16.3084,16.3084,40552.0
2016-03-17 13:15:00,18.28,18.29,18.26,18.26,20234.0,16.3084,16.3174,16.2906,16.2906,20234.0
2016-03-17 13:20:00,18.27,18.33,18.26,18.32,22834.0,16.2995,16.353,16.2906,16.3441,22834.0
2016-03-17 13:25:00,18.33,18.34,18.3,18.3,56554.0,16.353,16.362,16.3263,16.3263,56554.0
2016-03-17 13:30:00,18.3,18.33,18.3,18.32,26677.0,16.3263,16.353,16.3263,16.3441,26677.0
2016-03-17 13:35:00,18.32,18.33,18.31,18.32,43741.0,16.3441,16.353,16.3352,16.3441,43741.0
2016-03-17 13:40:00,18.32,18.32,18.28,18.3,34061.0,16.3441,16.3441,16.3084,16.3263,34061.0
2016-03-17 13:45:00,18.3,18.32,18.29,18.32,18419.0,16.3263,16.3441,16.3174,16.3441,18419.0
2016-03-17 13:50:00,18.32,18.33,18.31,18.32,68477.0,16.3441,16.353,16.3352,16.3441,68477.0
2016-03-17 13:55:00,18.32,18.32,18.29,18.31,35844.0,16.3441,16.3441,16.3174,16.3352,35844.0
2016-03-17 14:00:00,18.31,18.32,18.28,18.32,47618.0,16.3352,16.3441,16.3084,16.3441,47618.0
2016-03-17 14:05:00,18.32,18.33,18.3,18.31,29707.0,16.3441,16.353,16.3263,16.3352,29707.0
2016-03-17 14:10:00,18.31,18.32,18.3,18.32,27656.0,16.3352,16.3441,16.3263,16.3441,27656.0
2016-03-17 14:15:00,18.32,18.34,18.31,18.34,23234.0,16.3441,16.362,16.3352,16.362,23234.0
2016-03-17 14:20:00,18.34,18.35,18.32,18.32,60231.0,16.362,16.3709,16.3441,16.3441,60231.0
2016-03-17 14:25:00,18.32,18.32,18.29,18.3,32660.0,16.3441,16.3441,16.3174,16.3263,32660.0
2016-03-17 14:30:00,18.29,18.31,18.29,18.31,13461.0,16.3174,16.3352,16.3174,16.3352,13461.0
2016-03-17 14:35:00,18.31,18.31,18.28,18.3,38398.0,16.3352,16.3352,16.3084,16.3263,38398.0
2016-03-17 14:40:00,18.3,18.33,18.29,18.32,57682.0,16.3263,16.353,16.3174,16.3441,57682.0
2016-03-17 14:45:00,18.33,18.37,18.32,18.37,29384.0,16.353,16.3887,16.3441,16.3887,29384.0
2016-03-17 14:50:00,18.37,18.38,18.36,18.36,28442.0,16.3887,16.3976,16.3798,16.3798,28442.0
2016-03-17 14:55:00,18.36,18.36,18.3,18.31,44006.0,16.3798,16.3798,16.3263,16.3352,44006.0
2016-03-17 15:00:00,18.31,18.36,18.31,18.36,41003.0,16.3352,16.3798,16.3352,16.3798,41003.0
2016-03-17 15:05:00,18.36,18.37,18.33,18.36,49810.0,16.3798,16.3887,16.353,16.3798,49810.0
2016-03-17 15:10:00,18.37,18.39,18.37,18.38,51188.0,16.3887,16.4066,16.3887,16.3976,51188.0
2016-03-17 15:15:00,18.39,18.39,18.34,18.34,80308.0,16.4066,16.4066,16.362,16.362,80308.0
2016-03-17 15:20:00,18.34,18.4,18.34,18.4,34223.0,16.362,16.4155,16.362,16.4155,34223.0
2016-03-17 15:25:00,18.39,18.43,18.39,18.43,25763.0,16.4066,16.4423,16.4066,16.4423,25763.0
2016-03-17 15:30:00,18.43,18.43,18.39,18.4,81244.0,16.4423,16.4423,16.4066,16.4155,81244.0
2016-03-17 15:35:00,18.41,18.44,18.39,18.44,59394.0,16.4244,16.4512,16.4066,16.4512,59394.0
2016-03-17 15:40:00,18.44,18.45,18.42,18.43,84103.0,16.4512,16.4601,16.4333,16.4423,84103.0
2016-03-17 15:45:00,18.43,18.44,18.4,18.42,82853.0,16.4423,16.4512,16.4155,16.4333,82853.0
2016-03-17 15:50:00,18.41,18.42,18.36,18.36,150216.0,16.4244,16.4333,16.3798,16.3798,150216.0
2016-03-17 15:55:00,18.37,18.37,18.35,18.36,259465.0,16.3887,16.3887,16.3709,16.3798,259465.0
2016-03-18 09:30:00,18.36,18.51,18.35,18.51,414950.0,16.3798,16.5136,16.3709,16.5136,414950.0
2016-03-18 09:35:00,18.52,18.55,18.47,18.53,138866.0,16.5225,16.5493,16.4779,16.5315,138866.0
2016-03-18 09:40:00,18.53,18.56,18.49,18.54,89845.0,16.5315,16.5582,16.4958,16.5404,89845.0
2016-03-18 09:45:00,18.53,18.62,18.5,18.55,79506.0,16.5315,16.6118,16.5047,16.5493,79506.0
2016-03-18 09:50:00,18.55,18.58,18.53,18.53,53476.0,16.5493,16.5761,16.5315,16.5315,53476.0
2016-03-18 09:55:00,18.53,18.58,18.5,18.53,68144.0,16.5315,16.5761,16.5047,16.5315,68144.0
2016-03-18 10:00:00,18.52,18.61,18.51,18.59,76641.0,16.5225,16.6028,16.5136,16.585,76641.0
2016-03-18 10:05:00,18.59,18.64,18.58,18.63,63195.0,16.585,16.6296,16.5761,16.6207,63195.0
2016-03-18 10:10:00,18.62,18.68,18.62,18.66,44530.0,16.6118,16.6653,16.6118,16.6474,44530.0
2016-03-18 10:15:00,18.66,18.67,18.61,18.62,207311.0,16.6474,16.6564,16.6028,16.6118,207311.0
2016-03-18 10:20:00,18.62,18.81,18.62,18.8,127039.0,16.6118,16.7813,16.6118,16.7723,127039.0
2016-03-18 10:25:00,18.8,18.82,18.72,18.73,92433.0,16.7723,16.7902,16.701,16.7099,92433.0
2016-03-18 10:30:00,18.73,18.79,18.71,18.76,115573.0,16.7099,16.7634,16.6921,16.7367,115573.0
2016-03-18 10:35:00,18.76,18.76,18.65,18.65,68285.0,16.7367,16.7367,16.6385,16.6385,68285.0
2016-03-18 10:40:00,18.65,18.67,18.63,18.65,58998.0,16.6385,16.6564,16.6207,16.6385,58998.0
2016-03-18 10:45:00,18.65,18.7,18.61,18.67,65884.0,16.6385,16.6831,16.6028,16.6564,65884.0
2016-03-18 10:50:00,18.66,18.74,18.64,18.7,50102.0,16.6474,16.7188,16.6296,16.6831,50102.0
2016-03-18 10:55:00,18.69,18.74,18.68,18.71,44817.0,16.6742,16.7188,16.6653,16.6921,44817.0
2016-03-18 11:00:00,18.71,18.74,18.7,18.73,28385.0,16.6921,16.7188,16.6831,16.7099,28385.0
2016-03-18 11:05:00,18.72,18.73,18.7,18.72,28000.0,16.701,16.7099,16.6831,16.701,28000.0
2016-03-18 11:10:00,18.72,18.74,18.69,18.69,25890.0,16.701,16.7188,16.6742,16.6742,25890.0
2016-03-18 11:15:00,18.69,18.78,18.69,18.77,40242.0,16.6742,16.7545,16.6742,16.7456,40242.0
2016-03-18 11:20:00,18.77,18.79,18.75,18.76,39918.0,16.7456,16.7634,16.7277,16.7367,39918.0
2016-03-18 11:25:00,18.77,18.77,18.7,18.72,32548.0,16.7456,16.7456,16.6831,16.701,32548.0
2016-03-18 11:30:00,18.71,18.76,18.71,18.73,41700.0,16.6921,16.7367,16.6921,16.7099,41700.0
2016-03-18 11:35:00,18.73,18.76,18.72,18.72,33115.0,16.7099,16.7367,16.701,16.701,33115.0
2016-03-18 11:40:00,18.73,18.75,18.65,18.66,78916.0,16.7099,16.7277,16.6385,16.6474,78916.0
2016-03-18 11:45:00,18.66,18.71,18.64,18.71,32567.0,16.6474,16.6921,16.6296,16.6921,32567.0
2016-03-18 11:50:00,18.71,18.75,18.71,18.75,31682.0,16.6921,16.7277,16.6921,16.7277,31682.0
2016-03-18 11:55:00,18.75,18.75,18.71,18.75,23861.0,16.7277,16.7277,16.6921,16.7277,23861.0
2016-03-18 12:00:00,18.75,18.76,18.72,18.76,27827.0,16.7277,16.7367,16.701,16.7367,27827.0
2016-03-18 12:05:00,18.75,18.75,18.7,18.71,27826.0,16.7277,16.7277,16.6831,16.6921,27826.0
2016-03-18 12:10:00,18.71,18.73,18.69,18.73,16029.0,16.6921,16.7099,16.6742,16.7099,16029.0
2016-03-18 12:15:00,18.73,18.73,18.66,18.71,27535.0,16.7099,16.7099,16.6474,16.6921,27535.0
2016-03-18 12:20:00,18.72,18.72,18.68,18.7,56001.0,16.701,16.701,16.6653,16.6831,56001.0
2016-03-18 12:25:00,18.7,18.7,18.67,18.69,24756.0,16.6831,16.6831,16.6564,16.6742,24756.0
2016-03-18 12:30:00,18.68,18.68,18.64,18.68,55789.0,16.6653,16.6653,16.6296,16.6653,55789.0
2016-03-18 12:35:00,18.69,18.71,18.69,18.7,24722.0,16.6742,16.6921,16.6742,16.6831,24722.0
2016-03-18 12:40:00,18.7,18.7,18.65,18.67,40922.0,16.6831,16.6831,16.6385,16.6564,40922.0
2016-03-18 12:45:00,18.67,18.7,18.66,18.68,43207.0,16.6564,16.6831,16.6474,16.6653,43207.0
2016-03-18 12:50:00,18.67,18.7,18.66,18.7,20526.0,16.6564,16.6831,16.6474,16.6831,20526.0
2016-03-18 12:55:00,18.7,18.7,18.68,18.69,25999.0,16.6831,16.6831,16.6653,16.6742,25999.0
2016-03-18 13:00:00,18.68,18.68,18.64,18.66,24693.0,16.6653,16.6653,16.6296,16.6474,24693.0
2016-03-18 13:05:00,18.66,18.69,18.65,18.67,22797.0,16.6474,16.6742,16.6385,16.6564,22797.0
2016-03-18 13:10:00,18.67,18.69,18.67,18.67,18389.0,16.6564,16.6742,16.6564,16.6564,18389.0
2016-03-18 13:15:00,18.67,18.68,18.64,18.65,32839.0,16.6564,16.6653,16.6296,16.6385,32839.0
2016-03-18 13:20:00,18.65,18.67,18.65,18.67,23120.0,16.6385,16.6564,16.6385,16.6564,23120.0
2016-03-18 13:25:00,18.66,18.67,18.64,18.67,19143.0,16.6474,16.6564,16.6296,16.6564,19143.0
2016-03-18 13:30:00,18.67,18.7,18.65,18.65,62711.0,16.6564,16.6831,16.6385,16.6385,62711.0
2016-03-18 13:35:00,18.66,18.66,18.62,18.63,32261.0,16.6474,16.6474,16.6118,16.6207,32261.0
2016-03-18 13:40:00,18.64,18.67,18.63,18.67,34526.0,16.6296,16.6564,16.6207,16.6564,34526.0
2016-03-18 13:45:00,18.66,18.69,18.66,18.68,23079.0,16.6474,16.6742,16.6474,16.6653,23079.0
2016-03-18 13:50:00,18.67,18.69,18.66,18.69,20957.0,16.6564,16.6742,16.6474,16.6742,20957.0
2016-03-18 13:55:00,18.69,18.7,18.64,18.68,24356.0,16.6742,16.6831,16.6296,16.6653,24356.0
2016-03-18 14:00:00,18.68,18.7,18.65,18.66,18438.0,16.6653,16.6831,16.6385,16.6474,18438.0
2016-03-18 14:05:00,18.66,18.68,18.65,18.66,21150.0,16.6474,16.6653,16.6385,16.6474,21150.0
2016-03-18 14:10:00,18.66,18.69,18.66,18.69,23300.0,16.6474,16.6742,16.6474,16.6742,23300.0
2016-03-18 14:15:00,18.68,18.68,18.64,18.65,24058.0,16.6653,16.6653,16.6296,16.6385,24058.0
2016-03-18 14:20:00,18.66,18.69,18.64,18.69,32737.0,16.6474,16.6742,16.6296,16.6742,32737.0
2016-03-18 14:25:00,18.69,18.71,18.68,18.71,64937.0,16.6742,16.6921,16.6653,16.6921,64937.0
2016-03-18 14:30:00,18.71,18.72,18.69,18.7,73830.0,16.6921,16.701,16.6742,16.6831,73830.0
2016-03-18 14:35:00,18.7,18.7,18.67,18.68,23634.0,16.6831,16.6831,16.6564,16.6653,23634.0
2016-03-18 14:40:00,18.68,18.68,18.65,18.65,21318.0,16.6653,16.6653,16.6385,16.6385,21318.0
2016-03-18 14:45:00,18.66,18.68,18.64,18.68,26113.0,16.6474,16.6653,16.6296,16.6653,26113.0
2016-03-18 14:50:00,18.67,18.67,18.64,18.64,21485.0,16.6564,16.6564,16.6296,16.6296,21485.0
2016-03-18 14:55:00,18.64,18.64,18.6,18.62,18760.0,16.6296,16.6296,16.5939,16.6118,18760.0
2016-03-18 15:00:00,18.63,18.66,18.62,18.66,18984.0,16.6207,16.6474,16.6118,16.6474,18984.0
2016-03-18 15:05:00,18.66,18.69,18.65,18.68,30773.0,16.6474,16.6742,16.6385,16.6653,30773.0
2016-03-18 15:10:00,18.68,18.71,18.67,18.7,34691.0,16.6653,16.6921,16.6564,16.6831,34691.0
2016-03-18 15:15:00,18.7,18.71,18.67,18.69,33513.0,16.6831,16.6921,16.6564,16.6742,33513.0
2016-03-18 15:20:00,18.69,18.71,18.68,18.7,18215.0,16.6742,16.6921,16.6653,16.6831,18215.0
2016-03-18 15:25:00,18.7,18.71,18.68,18.7,39129.0,16.6831,16.6921,16.6653,16.6831,39129.0
2016-03-18 15:30:00,18.7,18.7,18.66,18.69,36023.0,16.6831,16.6831,16.6474,16.6742,36023.0
2016-03-18 15:35:00,18.69,18.7,18.66,18.68,34508.0,16.6742,16.6831,16.6474,16.6653,34508.0
2016-03-18 15:40:00,18.68,18.71,18.67,18.69,69410.0,16.6653,16.6921,16.6564,16.6742,69410.0
2016-03-18 15:45:00,18.69,18.72,18.68,18.71,93947.0,16.6742,16.701,16.6653,16.6921,93947.0
2016-03-18 15:50:00,18.71,18.72,18.69,18.69,213347.0,16.6921,16.701,16.6742,16.6742,213347.0
2016-03-18 15:55:00,18.69,18.7,18.65,18.65,371266.0,16.6742,16.6831,16.6385,16.6385,371266.0
2016-03-21 09:30:00,18.68,18.69,18.54,18.59,82871.0,16.6653,16.6742,16.5404,16.585,82871.0
2016-03-21 09:35:00,18.59,18.59,18.46,18.51,75862.0,16.585,16.585,16.469,16.5136,75862.0
2016-03-21 09:40:00,18.52,18.57,18.5,18.51,85052.0,16.5225,16.5672,16.5047,16.5136,85052.0
2016-03-21 09:45:00,18.52,18.52,18.35,18.37,102574.0,16.5225,16.5225,16.3709,16.3887,102574.0
2016-03-21 09:50:00,18.37,18.4,18.26,18.27,132905.0,16.3887,16.4155,16.2906,16.2995,132905.0
2016-03-21 09:55:00,18.27,18.33,18.21,18.23,128686.0,16.2995,16.353,16.246,16.2638,128686.0
2016-03-21 10:00:00,18.23,18.31,18.22,18.23,47439.0,16.2638,16.3352,16.2549,16.2638,47439.0
2016-03-21 10:05:00,18.23,18.23,18.15,18.16,46439.0,16.2638,16.2638,16.1925,16.2014,46439.0
2016-03-21 10:10:00,18.15,18.21,18.13,18.19,64887.0,16.1925,16.246,16.1746,16.2281,64887.0
2016-03-21 10:15:00,18.18,18.2,18.15,18.19,66820.0,16.2192,16.2371,16.1925,16.2281,66820.0
2016-03-21 10:20:00,18.2,18.21,18.14,18.15,76226.0,16.2371,16.246,16.1835,16.1925,76226.0
2016-03-21 10:25:00,18.15,18.2,18.14,18.18,92239.0,16.1925,16.2371,16.1835,16.2192,92239.0
2016-03-21 10:30:00,18.18,18.23,18.16,18.23,41870.0,16.2192,16.2638,16.2014,16.2638,41870.0
2016-03-21 10:35:00,18.23,18.26,18.21,18.22,33516.0,16.2638,16.2906,16.246,16.2549,33516.0
2016-03-21 10:40:00,18.21,18.22,18.16,18.16,18784.0,16.246,16.2549,16.2014,16.2014,18784.0
2016-03-21 10:45:00,18.16,18.2,18.13,18.17,35394.0,16.2014,16.2371,16.1746,16.2103,35394.0
2016-03-21 10:50:00,18.17,18.18,18.15,18.18,25653.0,16.2103,16.2192,16.1925,16.2192,25653.0
2016-03-21 10:55:00,18.17,18.18,18.14,18.16,18594.0,16.2103,16.2192,16.1835,16.2014,18594.0
2016-03-21 11:00:00,18.15,18.2,18.15,18.19,19297.0,16.1925,16.2371,16.1925,16.2281,19297.0
2016-03-21 11:05:00,18.2,18.28,18.19,18.27,24329.0,16.2371,16.3084,16.2281,16.2995,24329.0
2016-03-21 11:10:00,18.27,18.28,18.19,18.26,93733.0,16.2995,16.3084,16.2281,16.2906,93733.0
2016-03-21 11:15:00,18.26,18.3,18.26,18.3,41902.0,16.2906,16.3263,16.2906,16.3263,41902.0
2016-03-21 11:20:00,18.3,18.33,18.29,18.33,27559.0,16.3263,16.353,16.3174,16.353,27559.0
2016-03-21 11:25:00,18.32,18.33,18.26,18.28,20936.0,16.3441,16.353,16.2906,16.3084,20936.0
2016-03-21 11:30:00,18.27,18.29,18.24,18.27,41737.0,16.2995,16.3174,16.2727,16.2995,41737.0
2016-03-21 11:35:00,18.26,18.27,18.22,18.23,17348.0,16.2906,16.2995,16.2549,16.2638,17348.0
2016-03-21 11:40:00,18.23,18.23,18.18,18.2,34088.0,16.2638,16.2638,16.2192,16.2371,34088.0
2016-03-21 11:45:00,18.2,18.2,18.16,18.16,40760.0,16.2371,16.2371,16.2014,16.2014,40760.0
2016-03-21 11:50:00,18.17,18.21,18.14,18.21,67617.0,16.2103,16.246,16.1835,16.246,67617.0
2016-03-21 11:55:00,18.21,18.23,18.19,18.2,38083.0,16.246,16.2638,16.2281,16.2371,38083.0
2016-03-21 12:00:00,18.19,18.22,18.17,18.22,68612.0,16.2281,16.2549,16.2103,16.2549,68612.0
2016-03-21 12:05:00,18.21,18.25,18.21,18.25,44746.0,16.246,16.2817,16.246,16.2817,44746.0
2016-03-21 12:10:00,18.25,18.25,18.22,18.23,28943.0,16.2817,16.2817,16.2549,16.2638,28943.0
2016-03-21 12:15:00,18.23,18.23,18.17,18.18,24192.0,16.2638,16.2638,16.2103,16.2192,24192.0
2016-03-21 12:20:00,18.18,18.2,18.17,18.18,23028.0,16.2192,16.2371,16.2103,16.2192,23028.0
2016-03-21 12:25:00,18.18,18.19,18.17,18.19,21763.0,16.2192,16.2281,16.2103,16.2281,21763.0
2016-03-21 12:30:00,18.19,18.2,18.18,18.19,19333.0,16.2281,16.2371,16.2192,16.2281,19333.0
2016-03-21 12:35:00,18.19,18.21,18.18,18.21,11739.0,16.2281,16.246,16.2192,16.246,11739.0
2016-03-21 12:40:00,18.21,18.21,18.17,18.2,25099.0,16.246,16.246,16.2103,16.2371,25099.0
2016-03-21 12:45:00,18.19,18.21,18.18,18.19,13775.0,16.2281,16.246,16.2192,16.2281,13775.0
2016-03-21 12:50:00,18.19,18.2,18.17,18.18,14040.0,16.2281,16.2371,16.2103,16.2192,14040.0
2016-03-21 12:55:00,18.18,18.2,18.17,18.19,18605.0,16.2192,16.2371,16.2103,16.2281,18605.0
2016-03-21 13:00:00,18.19,18.21,18.18,18.21,14345.0,16.2281,16.246,16.2192,16.246,14345.0
2016-03-21 13:05:00,18.21,18.25,18.2,18.23,37141.0,16.246,16.2817,16.2371,16.2638,37141.0
2016-03-21 13:10:00,18.23,18.25,18.21,18.23,16599.0,16.2638,16.2817,16.246,16.2638,16599.0
2016-03-21 13:15:00,18.24,18.27,18.22,18.27,60861.0,16.2727,16.2995,16.2549,16.2995,60861.0
2016-03-21 13:20:00,18.27,18.3,18.25,18.3,31434.0,16.2995,16.3263,16.2817,16.3263,31434.0
2016-03-21 13:25:00,18.3,18.32,18.29,18.32,15687.0,16.3263,16.3441,16.3174,16.3441,15687.0
2016-03-21 13:30:00,18.31,18.32,18.3,18.3,18431.0,16.3352,16.3441,16.3263,16.3263,18431.0
2016-03-21 13:35:00,18.3,18.31,18.27,18.28,33459.0,16.3263,16.3352,16.2995,16.3084,33459.0
2016-03-21 13:40:00,18.27,18.28,18.25,18.27,21267.0,16.2995,16.3084,16.2817,16.2995,21267.0
2016-03-21 13:45:00,18.27,18.27,18.24,18.25,29771.0,16.2995,16.2995,16.2727,16.2817,29771.0
2016-03-21 13:50:00,18.25,18.27,18.24,18.26,35801.0,16.2817,16.2995,16.2727,16.2906,35801.0
2016-03-21 13:55:00,18.26,18.27,18.24,18.25,25236.0,16.2906,16.2995,16.2727,16.2817,25236.0
2016-03-21 14:00:00,18.26,18.26,18.24,18.25,18717.0,16.2906,16.2906,16.2727,16.2817,18717.0
2016-03-21 14:05:00,18.24,18.25,18.22,18.23,26110.0,16.2727,16.2817,16.2549,16.2638,26110.0
2016-03-21 14:10:00,18.23,18.25,18.21,18.21,34212.0,16.2638,16.2817,16.246,16.246,34212.0
2016-03-21 14:15:00,18.21,18.28,18.21,18.27,25966.0,16.246,16.3084,16.246,16.2995,25966.0
2016-03-21 14:20:00,18.27,18.29,18.26,18.29,17580.0,16.2995,16.3174,16.2906,16.3174,17580.0
2016-03-21 14:25:00,18.29,18.3,18.27,18.29,15758.0,16.3174,16.3263,16.2995,16.3174,15758.0
2016-03-21 14:30:00,18.28,18.3,18.28,18.3,18931.0,16.3084,16.3263,16.3084,16.3263,18931.0
2016-03-21 14:35:00,18.29,18.3,18.27,18.29,47312.0,16.3174,16.3263,16.2995,16.3174,47312.0
2016-03-21 14:40:00,18.3,18.3,18.27,18.28,27535.0,16.3263,16.3263,16.2995,16.3084,27535.0
2016-03-21 14:45:00,18.29,18.29,18.25,18.26,15262.0,16.3174,16.3174,16.2817,16.2906,15262.0
2016-03-21 14:50:00,18.26,18.29,18.26,18.28,25297.0,16.2906,16.3174,16.2906,16.3084,25297.0
2016-03-21 14:55:00,18.28,18.29,18.26,18.28,16240.0,16.3084,16.3174,16.2906,16.3084,16240.0
2016-03-21 15:00:00,18.27,18.28,18.25,18.26,33364.0,16.2995,16.3084,16.2817,16.2906,33364.0
2016-03-21 15:05:00,18.26,18.29,18.26,18.29,19156.0,16.2906,16.3174,16.2906,16.3174,19156.0
2016-03-21 15:10:00,18.28,18.29,18.27,18.27,24839.0,16.3084,16.3174,16.2995,16.2995,24839.0
2016-03-21 15:15:00,18.27,18.27,18.24,18.25,23669.0,16.2995,16.2995,16.2727,16.2817,23669.0
2016-03-21 15:20:00,18.24,18.26,18.24,18.26,23050.0,16.2727,16.2906,16.2727,16.2906,23050.0
2016-03-21 15:25:00,18.26,18.29,18.25,18.27,35402.0,16.2906,16.3174,16.2817,16.2995,35402.0
2016-03-21 15:30:00,18.26,18.27,18.23,18.25,63085.0,16.2906,16.2995,16.2638,16.2817,63085.0
2016-03-21 15:35:00,18.25,18.27,18.25,18.27,35417.0,16.2817,16.2995,16.2817,16.2995,35417.0
2016-03-21 15:40:00,18.27,18.31,18.26,18.29,76415.0,16.2995,16.3352,16.2906,16.3174,76415.0
2016-03-21 15:45:00,18.29,18.32,18.28,18.32,100233.0,16.3174,16.3441,16.3084,16.3441,100233.0
2016-03-21 15:50:00,18.32,18.32,18.3,18.3,52480.0,16.3441,16.3441,16.3263,16.3263,52480.0
2016-03-21 15:55:00,18.31,18.33,18.29,18.29,240243.0,16.3352,16.353,16.3174,16.3174,240243.0
2016-03-22 09:30:00,18.17,18.28,18.15,18.25,36233.0,16.2103,16.3084,16.1925,16.2817,36233.0
2016-03-22 09:35:00,18.26,18.27,18.18,18.23,117111.0,16.2906,16.2995,16.2192,16.2638,117111.0
2016-03-22 09:40:00,18.22,18.33,18.22,18.31,157032.0,16.2549,16.353,16.2549,16.3352,157032.0
2016-03-22 09:45:00,18.32,18.34,18.25,18.26,44184.0,16.3441,16.362,16.2817,16.2906,44184.0
2016-03-22 09:50:00,18.26,18.36,18.24,18.36,32525.0,16.2906,16.3798,16.2727,16.3798,32525.0
2016-03-22 09:55:00,18.37,18.4,18.35,18.4,27927.0,16.3887,16.4155,16.3709,16.4155,27927.0
2016-03-22 10:00:00,18.4,18.45,18.39,18.43,40430.0,16.4155,16.4601,16.4066,16.4423,40430.0
2016-03-22 10:05:00,18.43,18.44,18.38,18.39,11800.0,16.4423,16.4512,16.3976,16.4066,11800.0
2016-03-22 10:10:00,18.38,18.41,18.37,18.4,7934.0,16.3976,16.4244,16.3887,16.4155,7934.0
2016-03-22 10:15:00,18.4,18.4,18.34,18.35,42109.0,16.4155,16.4155,16.362,16.3709,42109.0
2016-03-22 10:20:00,18.35,18.4,18.34,18.38,12606.0,16.3709,16.4155,16.362,16.3976,12606.0
2016-03-22 10:25:00,18.38,18.47,18.37,18.46,63589.0,16.3976,16.4779,16.3887,16.469,63589.0
2016-03-22 10:30:00,18.46,18.48,18.44,18.48,51757.0,16.469,16.4869,16.4512,16.4869,51757.0
2016-03-22 10:35:00,18.48,18.53,18.47,18.53,53825.0,16.4869,16.5315,16.4779,16.5315,53825.0
2016-03-22 10:40:00,18.53,18.53,18.41,18.43,37406.0,16.5315,16.5315,16.4244,16.4423,37406.0
2016-03-22 10:45:00,18.43,18.44,18.38,18.39,20978.0,16.4423,16.4512,16.3976,16.4066,20978.0
2016-03-22 10:50:00,18.38,18.4,18.37,18.39,10888.0,16.3976,16.4155,16.3887,16.4066,10888.0
2016-03-22 10:55:00,18.39,18.4,18.36,18.37,22967.0,16.4066,16.4155,16.3798,16.3887,22967.0
2016-03-22 11:00:00,18.36,18.36,18.32,18.36,14555.0,16.3798,16.3798,16.3441,16.3798,14555.0
2016-03-22 11:05:00,18.36,18.36,18.3,18.32,17638.0,16.3798,16.3798,16.3263,16.3441,17638.0
2016-03-22 11:10:00,18.32,18.33,18.29,18.32,31577.0,16.3441,16.353,16.3174,16.3441,31577.0
2016-03-22 11:15:00,18.32,18.4,18.32,18.39,16259.0,16.3441,16.4155,16.3441,16.4066,16259.0
2016-03-22 11:20:00,18.39,18.4,18.35,18.36,54578.0,16.4066,16.4155,16.3709,16.3798,54578.0
2016-03-22 11:25:00,18.36,18.38,18.33,18.38,12862.0,16.3798,16.3976,16.353,16.3976,12862.0
2016-03-22 11:30:00,18.38,18.39,18.37,18.37,9485.0,16.3976,16.4066,16.3887,16.3887,9485.0
2016-03-22 11:35:00,18.37,18.41,18.37,18.38,11614.0,16.3887,16.4244,16.3887,16.3976,11614.0
2016-03-22 11:40:00,18.38,18.41,18.38,18.41,21496.0,16.3976,16.4244,16.3976,16.4244,21496.0
2016-03-22 11:45:00,18.4,18.41,18.37,18.38,25234.0,16.4155,16.4244,16.3887,16.3976,25234.0
2016-03-22 11:50:00,18.37,18.38,18.31,18.31,34549.0,16.3887,16.3976,16.3352,16.3352,34549.0
2016-03-22 11:55:00,18.3,18.32,18.28,18.3,32379.0,16.3263,16.3441,16.3084,16.3263,32379.0
2016-03-22 12:00:00,18.31,18.32,18.29,18.32,16769.0,16.3352,16.3441,16.3174,16.3441,16769.0
2016-03-22 12:05:00,18.32,18.34,18.31,18.32,18465.0,16.3441,16.362,16.3352,16.3441,18465.0
2016-03-22 12:10:00,18.32,18.33,18.3,18.32,11665.0,16.3441,16.353,16.3263,16.3441,11665.0
2016-03-22 12:15:00,18.32,18.34,18.32,18.32,14313.0,16.3441,16.362,16.3441,16.3441,14313.0
2016-03-22 12:20:00,18.33,18.37,18.33,18.36,14606.0,16.353,16.3887,16.353,16.3798,14606.0
2016-03-22 12:25:00,18.36,18.41,18.36,18.4,12895.0,16.3798,16.4244,16.3798,16.4155,12895.0
2016-03-22 12:30:00,18.4,18.41,18.38,18.39,15352.0,16.4155,16.4244,16.3976,16.4066,15352.0
2016-03-22 12:35:00,18.38,18.42,18.38,18.39,14459.0,16.3976,16.4333,16.3976,16.4066,14459.0
2016-03-22 12:40:00,18.39,18.43,18.39,18.42,13461.0,16.4066,16.4423,16.4066,16.4333,13461.0
2016-03-22 12:45:00,18.43,18.44,18.41,18.43,14448.0,16.4423,16.4512,16.4244,16.4423,14448.0
2016-03-22 12:50:00,18.43,18.45,18.42,18.44,8390.0,16.4423,16.4601,16.4333,16.4512,8390.0
2016-03-22 12:55:00,18.43,18.46,18.43,18.45,13542.0,16.4423,16.469,16.4423,16.4601,13542.0
2016-03-22 13:00:00,18.45,18.45,18.42,18.43,10389.0,16.4601,16.4601,16.4333,16.4423,10389.0
2016-03-22 13:05:00,18.42,18.43,18.41,18.41,23324.0,16.4333,16.4423,16.4244,16.4244,23324.0
2016-03-22 13:10:00,18.41,18.43,18.39,18.4,34823.0,16.4244,16.4423,16.4066,16.4155,34823.0
2016-03-22 13:15:00,18.39,18.41,18.39,18.39,16399.0,16.4066,16.4244,16.4066,16.4066,16399.0
2016-03-22 13:20:00,18.38,18.41,18.38,18.41,14465.0,16.3976,16.4244,16.3976,16.4244,14465.0
2016-03-22 13:25:00,18.4,18.41,18.39,18.41,17046.0,16.4155,16.4244,16.4066,16.4244,17046.0
2016-03-22 13:30:00,18.41,18.41,18.39,18.39,13651.0,16.4244,16.4244,16.4066,16.4066,13651.0
2016-03-22 13:35:00,18.39,18.4,18.36,18.37,29159.0,16.4066,16.4155,16.3798,16.3887,29159.0
2016-03-22 13:40:00,18.38,18.38,18.34,18.34,12417.0,16.3976,16.3976,16.362,16.362,12417.0
2016-03-22 13:45:00,18.34,18.4,18.34,18.39,32568.0,16.362,16.4155,16.362,16.4066,32568.0
2016-03-22 13:50:00,18.4,18.41,18.39,18.4,5382.0,16.4155,16.4244,16.4066,16.4155,5382.0
2016-03-22 13:55:00,18.4,18.42,18.39,18.39,14757.0,16.4155,16.4333,16.4066,16.4066,14757.0
2016-03-22 14:00:00,18.39,18.41,18.39,18.4,11952.0,16.4066,16.4244,16.4066,16.4155,11952.0
2016-03-22 14:05:00,18.4,18.41,18.38,18.38,42063.0,16.4155,16.4244,16.3976,16.3976,42063.0
2016-03-22 14:10:00,18.39,18.39,18.38,18.39,15000.0,16.4066,16.4066,16.3976,16.4066,15000.0
2016-03-22 14:15:00,18.39,18.4,18.35,18.39,20436.0,16.4066,16.4155,16.3709,16.4066,20436.0
2016-03-22 14:20:00,18.39,18.4,18.37,18.38,10271.0,16.4066,16.4155,16.3887,16.3976,10271.0
2016-03-22 14:25:00,18.39,18.4,18.38,18.4,7008.0,16.4066,16.4155,16.3976,16.4155,7008.0
2016-03-22 14:30:00,18.4,18.4,18.37,18.38,24010.0,16.4155,16.4155,16.3887,16.3976,24010.0
2016-03-22 14:35:00,18.38,18.4,18.37,18.39,17716.0,16.3976,16.4155,16.3887,16.4066,17716.0
2016-03-22 14:40:00,18.39,18.4,18.37,18.38,13202.0,16.4066,16.4155,16.3887,16.3976,13202.0
2016-03-22 14:45:00,18.38,18.39,18.36,18.39,14371.0,16.3976,16.4066,16.3798,16.4066,14371.0
2016-03-22 14:50:00,18.39,18.39,18.36,18.38,48970.0,16.4066,16.4066,16.3798,16.3976,48970.0
2016-03-22 14:55:00,18.38,18.39,18.35,18.36,13890.0,16.3976,16.4066,16.3709,16.3798,13890.0
2016-03-22 15:00:00,18.35,18.38,18.34,18.35,46198.0,16.3709,16.3976,16.362,16.3709,46198.0
2016-03-22 15:05:00,18.34,18.35,18.32,18.33,19793.0,16.362,16.3709,16.3441,16.353,19793.0
2016-03-22 15:10:00,18.33,18.35,18.33,18.35,13825.0,16.353,16.3709,16.353,16.3709,13825.0
2016-03-22 15:15:00,18.34,18.35,18.28,18.29,34667.0,16.362,16.3709,16.3084,16.3174,34667.0
2016-03-22 15:20:00,18.3,18.32,18.29,18.32,17014.0,16.3263,16.3441,16.3174,16.3441,17014.0
2016-03-22 15:25:00,18.32,18.33,18.3,18.31,35213.0,16.3441,16.353,16.3263,16.3352,35213.0
2016-03-22 15:30:00,18.32,18.32,18.28,18.29,34630.0,16.3441,16.3441,16.3084,16.3174,34630.0
2016-03-22 15:35:00,18.29,18.3,18.28,18.28,16444.0,16.3174,16.3263,16.3084,16.3084,16444.0
2016-03-22 15:40:00,18.28,18.29,18.27,18.29,72020.0,16.3084,16.3174,16.2995,16.3174,72020.0
2016-03-22 15:45:00,18.29,18.3,18.27,18.28,60098.0,16.3174,16.3263,16.2995,16.3084,60098.0
2016-03-22 15:50:00,18.29,18.3,18.27,18.27,60773.0,16.3174,16.3263,16.2995,16.2995,60773.0
2016-03-22 15:55:00,18.28,18.29,18.25,18.28,204289.0,16.3084,16.3174,16.2817,16.3084,204289.0
2016-03-23 09:30:00,18.17,18.24,18.1,18.11,44291.0,16.2103,16.2727,16.1478,16.1568,44291.0
2016-03-23 09:35:00,18.11,18.11,18.06,18.07,55887.0,16.1568,16.1568,16.1122,16.1211,55887.0
2016-03-23 09:40:00,18.07,18.11,18.03,18.07,38876.0,16.1211,16.1568,16.0854,16.1211,38876.0
2016-03-23 09:45:00,18.08,18.12,18.07,18.07,68815.0,16.13,16.1657,16.1211,16.1211,68815.0
2016-03-23 09:50:00,18.07,18.16,18.07,18.12,45133.0,16.1211,16.2014,16.1211,16.1657,45133.0
2016-03-23 09:55:00,18.12,18.13,18.08,18.1,42400.0,16.1657,16.1746,16.13,16.1478,42400.0
2016-03-23 10:00:00,18.1,18.18,18.06,18.18,63103.0,16.1478,16.2192,16.1122,16.2192,63103.0
2016-03-23 10:05:00,18.17,18.17,18.11,18.13,76099.0,16.2103,16.2103,16.1568,16.1746,76099.0
2016-03-23 10:10:00,18.13,18.13,18.08,18.08,80116.0,16.1746,16.1746,16.13,16.13,80116.0
2016-03-23 10:15:00,18.08,18.08,18.03,18.08,63354.0,16.13,16.13,16.0854,16.13,63354.0
2016-03-23 10:20:00,18.08,18.16,18.08,18.14,43372.0,16.13,16.2014,16.13,16.1835,43372.0
2016-03-23 10:25:00,18.15,18.18,18.08,18.14,44264.0,16.1925,16.2192,16.13,16.1835,44264.0
2016-03-23 10:30:00,18.14,18.18,18.1,18.13,39050.0,16.1835,16.2192,16.1478,16.1746,39050.0
2016-03-23 10:35:00,18.13,18.14,18.08,18.09,48520.0,16.1746,16.1835,16.13,16.1389,48520.0
2016-03-23 10:40:00,18.1,18.16,18.07,18.14,42197.0,16.1478,16.2014,16.1211,16.1835,42197.0
2016-03-23 10:45:00,18.13,18.18,18.12,18.15,35193.0,16.1746,16.2192,16.1657,16.1925,35193.0
2016-03-23 10:50:00,18.15,18.15,18.09,18.1,56466.0,16.1925,16.1925,16.1389,16.1478,56466.0
2016-03-23 10:55:00,18.1,18.15,18.09,18.14,100415.0,16.1478,16.1925,16.1389,16.1835,100415.0
2016-03-23 11:00:00,18.13,18.13,18.07,18.1,30596.0,16.1746,16.1746,16.1211,16.1478,30596.0
2016-03-23 11:05:00,18.1,18.14,18.09,18.1,58990.0,16.1478,16.1835,16.1389,16.1478,58990.0
2016-03-23 11:10:00,18.11,18.11,18.05,18.06,19483.0,16.1568,16.1568,16.1032,16.1122,19483.0
2016-03-23 11:15:00,18.05,18.09,18.01,18.02,22371.0,16.1032,16.1389,16.0676,16.0765,22371.0
2016-03-23 11:20:00,18.02,18.11,18.01,18.1,41246.0,16.0765,16.1568,16.0676,16.1478,41246.0
2016-03-23 11:25:00,18.1,18.14,18.08,18.11,83513.0,16.1478,16.1835,16.13,16.1568,83513.0
2016-03-23 11:30:00,18.11,18.11,18.07,18.1,25875.0,16.1568,16.1568,16.1211,16.1478,25875.0
2016-03-23 11:35:00,18.1,18.13,18.08,18.1,43018.0,16.1478,16.1746,16.13,16.1478,43018.0
2016-03-23 11:40:00,18.1,18.1,18.07,18.1,51479.0,16.1478,16.1478,16.1211,16.1478,51479.0
2016-03-23 11:45:00,18.1,18.12,18.08,18.12,40535.0,16.1478,16.1657,16.13,16.1657,40535.0
2016-03-23 11:50:00,18.11,18.14,18.1,18.14,22208.0,16.1568,16.1835,16.1478,16.1835,22208.0
2016-03-23 11:55:00,18.13,18.16,18.12,18.15,30552.0,16.1746,16.2014,16.1657,16.1925,30552.0
2016-03-23 12:00:00,18.14,18.16,18.14,18.16,7761.0,16.1835,16.2014,16.1835,16.2014,7761.0
2016-03-23 12:05:00,18.15,18.18,18.15,18.16,67158.0,16.1925,16.2192,16.1925,16.2014,67158.0
2016-03-23 12:10:00,18.16,18.19,18.15,18.19,14919.0,16.2014,16.2281,16.1925,16.2281,14919.0
2016-03-23 12:15:00,18.19,18.19,18.16,18.16,13480.0,16.2281,16.2281,16.2014,16.2014,13480.0
2016-03-23 12:20:00,18.17,18.2,18.16,18.2,8843.0,16.2103,16.2371,16.2014,16.2371,8843.0
2016-03-23 12:25:00,18.2,18.2,18.14,18.16,26154.0,16.2371,16.2371,16.1835,16.2014,26154.0
2016-03-23 12:30:00,18.17,18.17,18.13,18.14,21074.0,16.2103,16.2103,16.1746,16.1835,21074.0
2016-03-23 12:35:00,18.14,18.15,18.13,18.15,12901.0,16.1835,16.1925,16.1746,16.1925,12901.0
2016-03-23 12:40:00,18.15,18.16,18.13,18.14,18443.0,16.1925,16.2014,16.1746,16.1835,18443.0
2016-03-23 12:45:00,18.14,18.14,18.1,18.11,11168.0,16.1835,16.1835,16.1478,16.1568,11168.0
2016-03-23 12:50:00,18.12,18.12,18.08,18.09,14193.0,16.1657,16.1657,16.13,16.1389,14193.0
2016-03-23 12:55:00,18.09,18.14,18.08,18.14,31386.0,16.1389,16.1835,16.13,16.1835,31386.0
2016-03-23 13:00:00,18.14,18.14,18.12,18.13,24498.0,16.1835,16.1835,16.1657,16.1746,24498.0
2016-03-23 13:05:00,18.13,18.15,18.12,18.15,29173.0,16.1746,16.1925,16.1657,16.1925,29173.0
2016-03-23 13:10:00,18.15,18.17,18.15,18.16,57261.0,16.1925,16.2103,16.1925,16.2014,57261.0
2016-03-23 13:15:00,18.16,18.16,18.13,18.13,43684.0,16.2014,16.2014,16.1746,16.1746,43684.0
2016-03-23 13:20:00,18.13,18.13,18.11,18.12,21093.0,16.1746,16.1746,16.1568,16.1657,21093.0
2016-03-23 13:25:00,18.11,18.11,18.08,18.1,20846.0,16.1568,16.1568,16.13,16.1478,20846.0
2016-03-23 13:30:00,18.1,18.1,18.08,18.09,8079.0,16.1478,16.1478,16.13,16.1389,8079.0
2016-03-23 13:35:00,18.09,18.1,18.06,18.09,42536.0,16.1389,16.1478,16.1122,16.1389,42536.0
2016-03-23 13:40:00,18.09,18.09,18.07,18.07,17377.0,16.1389,16.1389,16.1211,16.1211,17377.0
2016-03-23 13:45:00,18.08,18.09,18.04,18.05,30877.0,16.13,16.1389,16.0943,16.1032,30877.0
2016-03-23 13:50:00,18.05,18.12,18.04,18.12,60065.0,16.1032,16.1657,16.0943,16.1657,60065.0
2016-03-23 13:55:00,18.12,18.15,18.11,18.14,34265.0,16.1657,16.1925,16.1568,16.1835,34265.0
2016-03-23 14:00:00,18.15,18.17,18.14,18.15,38773.0,16.1925,16.2103,16.1835,16.1925,38773.0
2016-03-23 14:05:00,18.16,18.16,18.14,18.16,26150.0,16.2014,16.2014,16.1835,16.2014,26150.0
2016-03-23 14:10:00,18.16,18.16,18.14,18.15,25562.0,16.2014,16.2014,16.1835,16.1925,25562.0
2016-03-23 14:15:00,18.16,18.18,18.15,18.16,40280.0,16.2014,16.2192,16.1925,16.2014,40280.0
2016-03-23 14:20:00,18.16,18.17,18.14,18.14,46803.0,16.2014,16.2103,16.1835,16.1835,46803.0
2016-03-23 14:25:00,18.14,18.15,18.12,18.12,28504.0,16.1835,16.1925,16.1657,16.1657,28504.0
2016-03-23 14:30:00,18.12,18.15,18.12,18.13,46528.0,16.1657,16.1925,16.1657,16.1746,46528.0
2016-03-23 14:35:00,18.14,18.15,18.09,18.11,43417.0,16.1835,16.1925,16.1389,16.1568,43417.0
2016-03-23 14:40:00,18.1,18.11,18.1,18.11,7726.0,16.1478,16.1568,16.1478,16.1568,7726.0
2016-03-23 14:45:00,18.11,18.11,18.07,18.07,34058.0,16.1568,16.1568,16.1211,16.1211,34058.0
2016-03-23 14:50:00,18.07,18.08,18.06,18.07,32132.0,16.1211,16.13,16.1122,16.1211,32132.0
2016-03-23 14:55:00,18.08,18.09,18.05,18.05,40397.0,16.13,16.1389,16.1032,16.1032,40397.0
2016-03-23 15:00:00,18.05,18.07,18.04,18.05,30606.0,16.1032,16.1211,16.0943,16.1032,30606.0
2016-03-23 15:05:00,18.05,18.07,18.03,18.05,37790.0,16.1032,16.1211,16.0854,16.1032,37790.0
2016-03-23 15:10:00,18.05,18.06,18.04,18.06,33325.0,16.1032,16.1122,16.0943,16.1122,33325.0
2016-03-23 15:15:00,18.07,18.08,18.05,18.07,50604.0,16.1211,16.13,16.1032,16.1211,50604.0
2016-03-23 15:20:00,18.07,18.07,18.04,18.06,32109.0,16.1211,16.1211,16.0943,16.1122,32109.0
2016-03-23 15:25:00,18.06,18.07,18.04,18.05,40327.0,16.1122,16.1211,16.0943,16.1032,40327.0
2016-03-23 15:30:00,18.05,18.06,18.04,18.05,30832.0,16.1032,16.1122,16.0943,16.1032,30832.0
2016-03-23 15:35:00,18.05,18.07,18.05,18.05,41765.0,16.1032,16.1211,16.1032,16.1032,41765.0
2016-03-23 15:40:00,18.05,18.05,18.03,18.03,55251.0,16.1032,16.1032,16.0854,16.0854,55251.0
2016-03-23 15:45:00,18.03,18.04,18.01,18.02,135950.0,16.0854,16.0943,16.0676,16.0765,135950.0
2016-03-23 15:50:00,18.02,18.04,18.01,18.03,87345.0,16.0765,16.0943,16.0676,16.0854,87345.0
2016-03-23 15:55:00,18.04,18.04,17.96,17.97,777289.0,16.0943,16.0943,16.0229,16.0319,777289.0
2016-03-24 09:30:00,18.05,18.07,17.85,17.89,145395.0,16.1032,16.1211,15.9248,15.9605,145395.0
2016-03-24 09:35:00,17.88,17.95,17.86,17.88,57672.0,15.9516,16.014,15.9337,15.9516,57672.0
2016-03-24 09:40:00,17.87,17.94,17.86,17.86,72647.0,15.9426,16.0051,15.9337,15.9337,72647.0
2016-03-24 09:45:00,17.86,17.9,17.86,17.87,65525.0,15.9337,15.9694,15.9337,15.9426,65525.0
2016-03-24 09:50:00,17.87,17.95,17.85,17.9,74494.0,15.9426,16.014,15.9248,15.9694,74494.0
2016-03-24 09:55:00,17.9,17.97,17.88,17.96,70426.0,15.9694,16.0319,15.9516,16.0229,70426.0
2016-03-24 10:00:00,17.96,17.97,17.91,17.92,53460.0,16.0229,16.0319,15.9783,15.9873,53460.0
2016-03-24 10:05:00,17.92,17.96,17.91,17.95,37423.0,15.9873,16.0229,15.9783,16.014,37423.0
2016-03-24 10:10:00,17.95,17.95,17.89,17.91,46724.0,16.014,16.014,15.9605,15.9783,46724.0
2016-03-24 10:15:00,17.91,17.96,17.9,17.91,26693.0,15.9783,16.0229,15.9694,15.9783,26693.0
2016-03-24 10:20:00,17.9,17.94,17.89,17.9,36458.0,15.9694,16.0051,15.9605,15.9694,36458.0
2016-03-24 10:25:00,17.9,17.92,17.9,17.91,22042.0,15.9694,15.9873,15.9694,15.9783,22042.0
2016-03-24 10:30:00,17.91,17.93,17.89,17.89,30992.0,15.9783,15.9962,15.9605,15.9605,30992.0
2016-03-24 10:35:00,17.9,17.92,17.89,17.91,22935.0,15.9694,15.9873,15.9605,15.9783,22935.0
2016-03-24 10:40:00,17.91,17.98,17.91,17.94,25290.0,15.9783,16.0408,15.9783,16.0051,25290.0
2016-03-24 10:45:00,17.94,17.98,17.93,17.94,10850.0,16.0051,16.0408,15.9962,16.0051,10850.0
2016-03-24 10:50:00,17.94,18.0,17.93,17.96,33235.0,16.0051,16.0586,15.9962,16.0229,33235.0
2016-03-24 10:55:00,17.97,17.99,17.95,17.97,20312.0,16.0319,16.0497,16.014,16.0319,20312.0
2016-03-24 11:00:00,17.96,18.01,17.96,17.99,45635.0,16.0229,16.0676,16.0229,16.0497,45635.0
2016-03-24 11:05:00,17.99,18.01,17.98,17.98,32157.0,16.0497,16.0676,16.0408,16.0408,32157.0
2016-03-24 11:10:00,17.99,18.01,17.96,17.98,23360.0,16.0497,16.0676,16.0229,16.0408,23360.0
2016-03-24 11:15:00,17.98,17.98,17.94,17.97,27674.0,16.0408,16.0408,16.0051,16.0319,27674.0
2016-03-24 11:20:00,17.98,18.01,17.96,17.98,59501.0,16.0408,16.0676,16.0229,16.0408,59501.0
2016-03-24 11:25:00,17.97,17.98,17.95,17.96,27794.0,16.0319,16.0408,16.014,16.0229,27794.0
2016-03-24 11:30:00,17.96,17.98,17.95,17.98,18641.0,16.0229,16.0408,16.014,16.0408,18641.0
2016-03-24 11:35:00,17.98,18.0,17.97,17.99,15859.0,16.0408,16.0586,16.0319,16.0497,15859.0
2016-03-24 11:40:00,17.99,18.02,17.98,18.0,59400.0,16.0497,16.0765,16.0408,16.0586,59400.0
2016-03-24 11:45:00,18.0,18.01,17.96,17.98,50027.0,16.0586,16.0676,16.0229,16.0408,50027.0
2016-03-24 11:50:00,17.99,18.0,17.96,17.97,123093.0,16.0497,16.0586,16.0229,16.0319,123093.0
2016-03-24 11:55:00,17.97,18.01,17.96,18.0,48973.0,16.0319,16.0676,16.0229,16.0586,48973.0
2016-03-24 12:00:00,17.99,18.02,17.99,18.02,19100.0,16.0497,16.0765,16.0497,16.0765,19100.0
2016-03-24 12:05:00,18.02,18.05,18.01,18.03,25745.0,16.0765,16.1032,16.0676,16.0854,25745.0
2016-03-24 12:10:00,18.02,18.02,17.97,17.97,23439.0,16.0765,16.0765,16.0319,16.0319,23439.0
2016-03-24 12:15:00,17.98,17.99,17.93,17.93,46472.0,16.0408,16.0497,15.9962,15.9962,46472.0
2016-03-24 12:20:00,17.93,17.99,17.93,17.98,40971.0,15.9962,16.0497,15.9962,16.0408,40971.0
2016-03-24 12:25:00,17.98,18.0,17.96,17.98,85315.0,16.0408,16.0586,16.0229,16.0408,85315.0
2016-03-24 12:30:00,17.98,17.98,17.9,17.9,95839.0,16.0408,16.0408,15.9694,15.9694,95839.0
2016-03-24 12:35:00,17.9,17.91,17.88,17.88,35921.0,15.9694,15.9783,15.9516,15.9516,35921.0
2016-03-24 12:40:00,17.89,17.91,17.88,17.89,26202.0,15.9605,15.9783,15.9516,15.9605,26202.0
2016-03-24 12:45:00,17.89,17.9,17.86,17.89,78674.0,15.9605,15.9694,15.9337,15.9605,78674.0
2016-03-24 12:50:00,17.89,17.9,17.88,17.88,7011.0,15.9605,15.9694,15.9516,15.9516,7011.0
2016-03-24 12:55:00,17.88,17.9,17.88,17.89,10095.0,15.9516,15.9694,15.9516,15.9605,10095.0
2016-03-24 13:00:00,17.89,17.9,17.87,17.88,16474.0,15.9605,15.9694,15.9426,15.9516,16474.0
2016-03-24 13:05:00,17.87,17.91,17.87,17.89,21894.0,15.9426,15.9783,15.9426,15.9605,21894.0
2016-03-24 13:10:00,17.89,17.9,17.87,17.87,16226.0,15.9605,15.9694,15.9426,15.9426,16226.0
2016-03-24 13:15:00,17.87,17.91,17.86,17.9,26945.0,15.9426,15.9783,15.9337,15.9694,26945.0
2016-03-24 13:20:00,17.89,17.91,17.87,17.87,20984.0,15.9605,15.9783,15.9426,15.9426,20984.0
2016-03-24 13:25:00,17.88,17.92,17.87,17.92,24573.0,15.9516,15.9873,15.9426,15.9873,24573.0
2016-03-24 13:30:00,17.92,17.94,17.91,17.94,12423.0,15.9873,16.0051,15.9783,16.0051,12423.0
2016-03-24 13:35:00,17.94,17.96,17.93,17.96,15686.0,16.0051,16.0229,15.9962,16.0229,15686.0
2016-03-24 13:40:00,17.95,17.96,17.94,17.94,8433.0,16.014,16.0229,16.0051,16.0051,8433.0
2016-03-24 13:45:00,17.95,17.95,17.94,17.95,10973.0,16.014,16.014,16.0051,16.014,10973.0
2016-03-24 13:50:00,17.94,17.97,17.94,17.94,31734.0,16.0051,16.0319,16.0051,16.0051,31734.0
2016-03-24 13:55:00,17.95,17.97,17.94,17.95,27795.0,16.014,16.0319,16.0051,16.014,27795.0
2016-03-24 14:00:00,17.95,17.95,17.9,17.91,23014.0,16.014,16.014,15.9694,15.9783,23014.0
2016-03-24 14:05:00,17.91,17.91,17.89,17.89,26080.0,15.9783,15.9783,15.9605,15.9605,26080.0
2016-03-24 14:10:00,17.89,17.91,17.89,17.91,13704.0,15.9605,15.9783,15.9605,15.9783,13704.0
2016-03-24 14:15:00,17.91,17.92,17.9,17.91,14587.0,15.9783,15.9873,15.9694,15.9783,14587.0
2016-03-24 14:20:00,17.91,17.93,17.91,17.92,19343.0,15.9783,15.9962,15.9783,15.9873,19343.0
2016-03-24 14:25:00,17.92,17.94,17.91,17.92,24247.0,15.9873,16.0051,15.9783,15.9873,24247.0
2016-03-24 14:30:00,17.92,17.93,17.91,17.91,18355.0,15.9873,15.9962,15.9783,15.9783,18355.0
2016-03-24 14:35:00,17.91,17.93,17.9,17.93,24434.0,15.9783,15.9962,15.9694,15.9962,24434.0
2016-03-24 14:40:00,17.92,17.95,17.92,17.93,16348.0,15.9873,16.014,15.9873,15.9962,16348.0
2016-03-24 14:45:00,17.94,17.95,17.93,17.94,34429.0,16.0051,16.014,15.9962,16.0051,34429.0
2016-03-24 14:50:00,17.94,17.94,17.93,17.94,12668.0,16.0051,16.0051,15.9962,16.0051,12668.0
2016-03-24 14:55:00,17.94,17.94,17.91,17.91,13405.0,16.0051,16.0051,15.9783,15.9783,13405.0
2016-03-24 15:00:00,17.91,17.93,17.91,17.91,23011.0,15.9783,15.9962,15.9783,15.9783,23011.0
2016-03-24 15:05:00,17.92,17.93,17.9,17.91,55984.0,15.9873,15.9962,15.9694,15.9783,55984.0
2016-03-24 15:10:00,17.91,17.93,17.9,17.93,126944.0,15.9783,15.9962,15.9694,15.9962,126944.0
2016-03-24 15:15:00,17.93,17.94,17.92,17.93,21725.0,15.9962,16.0051,15.9873,15.9962,21725.0
2016-03-24 15:20:00,17.93,17.93,17.9,17.91,35375.0,15.9962,15.9962,15.9694,15.9783,35375.0
2016-03-24 15:25:00,17.91,17.92,17.9,17.91,58116.0,15.9783,15.9873,15.9694,15.9783,58116.0
2016-03-24 15:30:00,17.91,17.91,17.89,17.91,92614.0,15.9783,15.9783,15.9605,15.9783,92614.0
2016-03-24 15:35:00,17.91,17.91,17.89,17.9,80508.0,15.9783,15.9783,15.9605,15.9694,80508.0
2016-03-24 15:40:00,17.9,17.93,17.9,17.9,130424.0,15.9694,15.9962,15.9694,15.9694,130424.0
2016-03-24 15:45:00,17.91,17.92,17.89,17.89,139139.0,15.9783,15.9873,15.9605,15.9605,139139.0
2016-03-24 15:50:00,17.89,17.92,17.88,17.91,129603.0,15.9605,15.9873,15.9516,15.9783,129603.0
2016-03-24 15:55:00,17.91,17.92,17.89,17.9,336161.0,15.9783,15.9873,15.9605,15.9694,336161.0
2016-03-28 09:30:00,17.95,17.99,17.91,17.95,47157.0,16.014,16.0497,15.9783,16.014,47157.0
2016-03-28 09:35:00,17.94,17.95,17.86,17.89,49799.0,16.0051,16.014,15.9337,15.9605,49799.0
2016-03-28 09:40:00,17.89,17.89,17.81,17.86,40949.0,15.9605,15.9605,15.8891,15.9337,40949.0
2016-03-28 09:45:00,17.87,17.9,17.86,17.89,26555.0,15.9426,15.9694,15.9337,15.9605,26555.0
2016-03-28 09:50:00,17.88,17.95,17.88,17.95,28614.0,15.9516,16.014,15.9516,16.014,28614.0
2016-03-28 09:55:00,17.95,17.98,17.93,17.95,77391.0,16.014,16.0408,15.9962,16.014,77391.0
2016-03-28 10:00:00,17.95,18.04,17.94,18.02,109326.0,16.014,16.0943,16.0051,16.0765,109326.0
2016-03-28 10:05:00,18.03,18.11,18.02,18.1,56306.0,16.0854,16.1568,16.0765,16.1478,56306.0
2016-03-28 10:10:00,18.1,18.12,18.07,18.08,42634.0,16.1478,16.1657,16.1211,16.13,42634.0
2016-03-28 10:15:00,18.08,18.11,18.05,18.1,39341.0,16.13,16.1568,16.1032,16.1478,39341.0
2016-03-28 10:20:00,18.09,18.13,18.07,18.13,36198.0,16.1389,16.1746,16.1211,16.1746,36198.0
2016-03-28 10:25:00,18.13,18.13,18.08,18.08,15338.0,16.1746,16.1746,16.13,16.13,15338.0
2016-03-28 10:30:00,18.08,18.14,18.05,18.14,35385.0,16.13,16.1835,16.1032,16.1835,35385.0
2016-03-28 10:35:00,18.14,18.14,18.04,18.05,37648.0,16.1835,16.1835,16.0943,16.1032,37648.0
2016-03-28 10:40:00,18.06,18.06,18.03,18.06,16671.0,16.1122,16.1122,16.0854,16.1122,16671.0
2016-03-28 10:45:00,18.06,18.08,18.03,18.08,47002.0,16.1122,16.13,16.0854,16.13,47002.0
2016-03-28 10:50:00,18.08,18.1,18.05,18.05,26440.0,16.13,16.1478,16.1032,16.1032,26440.0
2016-03-28 10:55:00,18.06,18.08,18.05,18.07,23732.0,16.1122,16.13,16.1032,16.1211,23732.0
2016-03-28 11:00:00,18.07,18.09,18.05,18.05,35082.0,16.1211,16.1389,16.1032,16.1032,35082.0
2016-03-28 11:05:00,18.05,18.08,18.04,18.05,28221.0,16.1032,16.13,16.0943,16.1032,28221.0
2016-03-28 11:10:00,18.05,18.07,18.04,18.04,21450.0,16.1032,16.1211,16.0943,16.0943,21450.0
2016-03-28 11:15:00,18.04,18.05,18.02,18.03,22286.0,16.0943,16.1032,16.0765,16.0854,22286.0
2016-03-28 11:20:00,18.03,18.04,18.0,18.03,533468.0,16.0854,16.0943,16.0586,16.0854,533468.0
2016-03-28 11:25:00,18.03,18.03,17.95,17.96,97556.0,16.0854,16.0854,16.014,16.0229,97556.0
2016-03-28 11:30:00,17.97,17.98,17.94,17.98,38242.0,16.0319,16.0408,16.0051,16.0408,38242.0
2016-03-28 11:35:00,17.98,17.98,17.94,17.94,55347.0,16.0408,16.0408,16.0051,16.0051,55347.0
2016-03-28 11:40:00,17.95,17.96,17.94,17.96,9036.0,16.014,16.0229,16.0051,16.0229,9036.0
2016-03-28 11:45:00,17.96,17.99,17.95,17.98,18164.0,16.0229,16.0497,16.014,16.0408,18164.0
2016-03-28 11:50:00,17.98,17.98,17.95,17.96,29972.0,16.0408,16.0408,16.014,16.0229,29972.0
2016-03-28 11:55:00,17.96,18.01,17.95,18.0,23747.0,16.0229,16.0676,16.014,16.0586,23747.0
2016-03-28 12:00:00,17.99,18.01,17.98,18.0,21439.0,16.0497,16.0676,16.0408,16.0586,21439.0
2016-03-28 12:05:00,18.0,18.04,18.0,18.02,54906.0,16.0586,16.0943,16.0586,16.0765,54906.0
2016-03-28 12:10:00,18.03,18.03,18.0,18.01,14994.0,16.0854,16.0854,16.0586,16.0676,14994.0
2016-03-28 12:15:00,18.01,18.02,17.99,18.0,25301.0,16.0676,16.0765,16.0497,16.0586,25301.0
2016-03-28 12:20:00,17.99,18.01,17.99,18.0,20191.0,16.0497,16.0676,16.0497,16.0586,20191.0
2016-03-28 12:25:00,18.0,18.02,17.98,18.02,17848.0,16.0586,16.0765,16.0408,16.0765,17848.0
2016-03-28 12:30:00,18.01,18.05,18.01,18.05,33163.0,16.0676,16.1032,16.0676,16.1032,33163.0
2016-03-28 12:35:00,18.05,18.09,18.05,18.09,40741.0,16.1032,16.1389,16.1032,16.1389,40741.0
2016-03-28 12:40:00,18.09,18.13,18.09,18.13,25152.0,16.1389,16.1746,16.1389,16.1746,25152.0
2016-03-28 12:45:00,18.12,18.15,18.11,18.15,25142.0,16.1657,16.1925,16.1568,16.1925,25142.0
2016-03-28 12:50:00,18.14,18.16,18.13,18.14,110890.0,16.1835,16.2014,16.1746,16.1835,110890.0
2016-03-28 12:55:00,18.15,18.16,18.13,18.14,37704.0,16.1925,16.2014,16.1746,16.1835,37704.0
2016-03-28 13:00:00,18.14,18.17,18.13,18.14,93079.0,16.1835,16.2103,16.1746,16.1835,93079.0
2016-03-28 13:05:00,18.14,18.19,18.13,18.19,27326.0,16.1835,16.2281,16.1746,16.2281,27326.0
2016-03-28 13:10:00,18.19,18.22,18.19,18.21,15685.0,16.2281,16.2549,16.2281,16.246,15685.0
2016-03-28 13:15:00,18.21,18.22,18.19,18.19,23742.0,16.246,16.2549,16.2281,16.2281,23742.0
2016-03-28 13:20:00,18.19,18.21,18.18,18.21,26703.0,16.2281,16.246,16.2192,16.246,26703.0
2016-03-28 13:25:00,18.21,18.21,18.19,18.2,67618.0,16.246,16.246,16.2281,16.2371,67618.0
2016-03-28 13:30:00,18.2,18.21,18.19,18.2,27624.0,16.2371,16.246,16.2281,16.2371,27624.0
2016-03-28 13:35:00,18.2,18.2,18.15,18.16,21943.0,16.2371,16.2371,16.1925,16.2014,21943.0
2016-03-28 13:40:00,18.16,18.21,18.15,18.21,25793.0,16.2014,16.246,16.1925,16.246,25793.0
2016-03-28 13:45:00,18.21,18.22,18.18,18.19,28306.0,16.246,16.2549,16.2192,16.2281,28306.0
2016-03-28 13:50:00,18.18,18.24,18.18,18.23,35467.0,16.2192,16.2727,16.2192,16.2638,35467.0
2016-03-28 13:55:00,18.23,18.24,18.21,18.21,20411.0,16.2638,16.2727,16.246,16.246,20411.0
2016-03-28 14:00:00,18.21,18.22,18.16,18.2,102294.0,16.246,16.2549,16.2014,16.2371,102294.0
2016-03-28 14:05:00,18.2,18.23,18.19,18.23,27357.0,16.2371,16.2638,16.2281,16.2638,27357.0
2016-03-28 14:10:00,18.23,18.23,18.19,18.2,77952.0,16.2638,16.2638,16.2281,16.2371,77952.0
2016-03-28 14:15:00,18.2,18.21,18.18,18.19,60434.0,16.2371,16.246,16.2192,16.2281,60434.0
2016-03-28 14:20:00,18.19,18.2,18.18,18.2,52833.0,16.2281,16.2371,16.2192,16.2371,52833.0
2016-03-28 14:25:00,18.2,18.23,18.19,18.22,48831.0,16.2371,16.2638,16.2281,16.2549,48831.0
2016-03-28 14:30:00,18.22,18.23,18.21,18.22,30520.0,16.2549,16.2638,16.246,16.2549,30520.0
2016-03-28 14:35:00,18.22,18.23,18.2,18.21,70056.0,16.2549,16.2638,16.2371,16.246,70056.0
2016-03-28 14:40:00,18.21,18.22,18.2,18.21,58747.0,16.246,16.2549,16.2371,16.246,58747.0
2016-03-28 14:45:00,18.21,18.21,18.18,18.19,26724.0,16.246,16.246,16.2192,16.2281,26724.0
2016-03-28 14:50:00,18.19,18.2,18.16,18.16,47912.0,16.2281,16.2371,16.2014,16.2014,47912.0
2016-03-28 14:55:00,18.16,18.18,18.15,18.17,38379.0,16.2014,16.2192,16.1925,16.2103,38379.0
2016-03-28 15:00:00,18.17,18.18,18.16,18.16,39012.0,16.2103,16.2192,16.2014,16.2014,39012.0
2016-03-28 15:05:00,18.17,18.2,18.16,18.2,181466.0,16.2103,16.2371,16.2014,16.2371,181466.0
2016-03-28 15:10:00,18.2,18.23,18.19,18.21,42211.0,16.2371,16.2638,16.2281,16.246,42211.0
2016-03-28 15:15:00,18.21,18.22,18.2,18.21,45075.0,16.246,16.2549,16.2371,16.246,45075.0
2016-03-28 15:20:00,18.21,18.22,18.2,18.21,46926.0,16.246,16.2549,16.2371,16.246,46926.0
2016-03-28 15:25:00,18.2,18.21,18.15,18.18,87888.0,16.2371,16.246,16.1925,16.2192,87888.0
2016-03-28 15:30:00,18.18,18.18,18.15,18.16,66326.0,16.2192,16.2192,16.1925,16.2014,66326.0
2016-03-28 15:35:00,18.16,18.16,18.14,18.15,50890.0,16.2014,16.2014,16.1835,16.1925,50890.0
2016-03-28 15:40:00,18.14,18.15,18.12,18.13,114220.0,16.1835,16.1925,16.1657,16.1746,114220.0
2016-03-28 15:45:00,18.12,18.12,18.07,18.1,206303.0,16.1657,16.1657,16.1211,16.1478,206303.0
2016-03-28 15:50:00,18.1,18.11,18.09,18.1,169534.0,16.1478,16.1568,16.1389,16.1478,169534.0
2016-03-28 15:55:00,18.1,18.11,18.08,18.1,482399.0,16.1478,16.1568,16.13,16.1478,482399.0
2016-03-29 09:30:00,18.21,18.34,18.18,18.32,119098.0,16.246,16.362,16.2192,16.3441,119098.0
2016-03-29 09:35:00,18.31,18.39,18.28,18.35,172851.0,16.3352,16.4066,16.3084,16.3709,172851.0
2016-03-29 09:40:00,18.34,18.43,18.28,18.43,134052.0,16.362,16.4423,16.3084,16.4423,134052.0
2016-03-29 09:45:00,18.43,18.43,18.38,18.39,262735.0,16.4423,16.4423,16.3976,16.4066,262735.0
2016-03-29 09:50:00,18.39,18.46,18.37,18.44,218116.0,16.4066,16.469,16.3887,16.4512,218116.0
2016-03-29 09:55:00,18.44,18.58,18.43,18.58,134127.0,16.4512,16.5761,16.4423,16.5761,134127.0
2016-03-29 10:00:00,18.58,18.6,18.54,18.54,370474.0,16.5761,16.5939,16.5404,16.5404,370474.0
2016-03-29 10:05:00,18.54,18.6,18.52,18.57,89140.0,16.5404,16.5939,16.5225,16.5672,89140.0
2016-03-29 10:10:00,18.57,18.57,18.38,18.4,125868.0,16.5672,16.5672,16.3976,16.4155,125868.0
2016-03-29 10:15:00,18.39,18.44,18.31,18.43,110156.0,16.4066,16.4512,16.3352,16.4423,110156.0
2016-03-29 10:20:00,18.43,18.43,18.37,18.39,60869.0,16.4423,16.4423,16.3887,16.4066,60869.0
2016-03-29 10:25:00,18.38,18.38,18.33,18.36,52924.0,16.3976,16.3976,16.353,16.3798,52924.0
2016-03-29 10:30:00,18.36,18.36,18.24,18.25,78803.0,16.3798,16.3798,16.2727,16.2817,78803.0
2016-03-29 10:35:00,18.25,18.27,18.2,18.21,70306.0,16.2817,16.2995,16.2371,16.246,70306.0
2016-03-29 10:40:00,18.21,18.21,18.13,18.15,88447.0,16.246,16.246,16.1746,16.1925,88447.0
2016-03-29 10:45:00,18.15,18.18,18.13,18.15,59360.0,16.1925,16.2192,16.1746,16.1925,59360.0
2016-03-29 10:50:00,18.14,18.3,18.12,18.28,125193.0,16.1835,16.3263,16.1657,16.3084,125193.0
2016-03-29 10:55:00,18.27,18.35,18.27,18.34,29191.0,16.2995,16.3709,16.2995,16.362,29191.0
2016-03-29 11:00:00,18.34,18.35,18.32,18.33,33203.0,16.362,16.3709,16.3441,16.353,33203.0
2016-03-29 11:05:00,18.33,18.34,18.25,18.28,80973.0,16.353,16.362,16.2817,16.3084,80973.0
2016-03-29 11:10:00,18.29,18.3,18.24,18.25,34990.0,16.3174,16.3263,16.2727,16.2817,34990.0
2016-03-29 11:15:00,18.25,18.3,18.25,18.26,38312.0,16.2817,16.3263,16.2817,16.2906,38312.0
2016-03-29 11:20:00,18.26,18.31,18.23,18.24,106226.0,16.2906,16.3352,16.2638,16.2727,106226.0
2016-03-29 11:25:00,18.24,18.24,18.15,18.24,112456.0,16.2727,16.2727,16.1925,16.2727,112456.0
2016-03-29 11:30:00,18.23,18.26,18.21,18.21,24034.0,16.2638,16.2906,16.246,16.246,24034.0
2016-03-29 11:35:00,18.2,18.2,18.13,18.14,38200.0,16.2371,16.2371,16.1746,16.1835,38200.0
2016-03-29 11:40:00,18.13,18.14,18.1,18.11,48411.0,16.1746,16.1835,16.1478,16.1568,48411.0
2016-03-29 11:45:00,18.11,18.21,18.09,18.21,87169.0,16.1568,16.246,16.1389,16.246,87169.0
2016-03-29 11:50:00,18.22,18.32,18.21,18.24,128998.0,16.2549,16.3441,16.246,16.2727,128998.0
2016-03-29 11:55:00,18.24,18.25,18.22,18.23,44707.0,16.2727,16.2817,16.2549,16.2638,44707.0
2016-03-29 12:00:00,18.23,18.24,18.21,18.24,23623.0,16.2638,16.2727,16.246,16.2727,23623.0
2016-03-29 12:05:00,18.24,18.29,18.24,18.28,38215.0,16.2727,16.3174,16.2727,16.3084,38215.0
2016-03-29 12:10:00,18.29,18.29,18.24,18.25,17977.0,16.3174,16.3174,16.2727,16.2817,17977.0
2016-03-29 12:15:00,18.24,18.26,18.21,18.25,48145.0,16.2727,16.2906,16.246,16.2817,48145.0
2016-03-29 12:20:00,18.25,18.36,18.25,18.31,90363.0,16.2817,16.3798,16.2817,16.3352,90363.0
2016-03-29 12:25:00,18.31,18.38,18.3,18.36,46359.0,16.3352,16.3976,16.3263,16.3798,46359.0
2016-03-29 12:30:00,18.37,18.39,18.31,18.34,26715.0,16.3887,16.4066,16.3352,16.362,26715.0
2016-03-29 12:35:00,18.34,18.42,18.33,18.41,29743.0,16.362,16.4333,16.353,16.4244,29743.0
2016-03-29 12:40:00,18.41,18.47,18.38,18.45,67111.0,16.4244,16.4779,16.3976,16.4601,67111.0
2016-03-29 12:45:00,18.44,18.44,18.38,18.39,18164.0,16.4512,16.4512,16.3976,16.4066,18164.0
2016-03-29 12:50:00,18.39,18.41,18.36,18.37,18887.0,16.4066,16.4244,16.3798,16.3887,18887.0
2016-03-29 12:55:00,18.37,18.38,18.34,18.35,16370.0,16.3887,16.3976,16.362,16.3709,16370.0
2016-03-29 13:00:00,18.36,18.39,18.35,18.38,17847.0,16.3798,16.4066,16.3709,16.3976,17847.0
2016-03-29 13:05:00,18.37,18.39,18.33,18.39,23297.0,16.3887,16.4066,16.353,16.4066,23297.0
2016-03-29 13:10:00,18.38,18.41,18.36,18.39,23146.0,16.3976,16.4244,16.3798,16.4066,23146.0
2016-03-29 13:15:00,18.39,18.42,18.38,18.39,26752.0,16.4066,16.4333,16.3976,16.4066,26752.0
2016-03-29 13:20:00,18.39,18.41,18.38,18.39,94116.0,16.4066,16.4244,16.3976,16.4066,94116.0
2016-03-29 13:25:00,18.4,18.41,18.37,18.39,43625.0,16.4155,16.4244,16.3887,16.4066,43625.0
2016-03-29 13:30:00,18.39,18.4,18.38,18.39,22857.0,16.4066,16.4155,16.3976,16.4066,22857.0
2016-03-29 13:35:00,18.4,18.41,18.37,18.4,37006.0,16.4155,16.4244,16.3887,16.4155,37006.0
2016-03-29 13:40:00,18.4,18.44,18.39,18.39,155035.0,16.4155,16.4512,16.4066,16.4066,155035.0
2016-03-29 13:45:00,18.4,18.42,18.39,18.4,56952.0,16.4155,16.4333,16.4066,16.4155,56952.0
2016-03-29 13:50:00,18.39,18.41,18.39,18.39,41627.0,16.4066,16.4244,16.4066,16.4066,41627.0
2016-03-29 13:55:00,18.39,18.4,18.33,18.34,119471.0,16.4066,16.4155,16.353,16.362,119471.0
2016-03-29 14:00:00,18.34,18.37,18.32,18.36,98997.0,16.362,16.3887,16.3441,16.3798,98997.0
2016-03-29 14:05:00,18.37,18.43,18.36,18.42,239988.0,16.3887,16.4423,16.3798,16.4333,239988.0
2016-03-29 14:10:00,18.42,18.49,18.42,18.48,78615.0,16.4333,16.4958,16.4333,16.4869,78615.0
2016-03-29 14:15:00,18.47,18.5,18.45,18.45,38633.0,16.4779,16.5047,16.4601,16.4601,38633.0
2016-03-29 14:20:00,18.45,18.47,18.45,18.46,25542.0,16.4601,16.4779,16.4601,16.469,25542.0
2016-03-29 14:25:00,18.46,18.48,18.46,18.46,29620.0,16.469,16.4869,16.469,16.469,29620.0
2016-03-29 14:30:00,18.48,18.51,18.47,18.48,76329.0,16.4869,16.5136,16.4779,16.4869,76329.0
2016-03-29 14:35:00,18.48,18.5,18.47,18.47,42041.0,16.4869,16.5047,16.4779,16.4779,42041.0
2016-03-29 14:40:00,18.47,18.53,18.47,18.52,59165.0,16.4779,16.5315,16.4779,16.5225,59165.0
2016-03-29 14:45:00,18.53,18.55,18.52,18.55,48602.0,16.5315,16.5493,16.5225,16.5493,48602.0
2016-03-29 14:50:00,18.55,18.55,18.48,18.49,82258.0,16.5493,16.5493,16.4869,16.4958,82258.0
2016-03-29 14:55:00,18.48,18.5,18.46,18.5,82711.0,16.4869,16.5047,16.469,16.5047,82711.0
2016-03-29 15:00:00,18.49,18.53,18.48,18.49,85544.0,16.4958,16.5315,16.4869,16.4958,85544.0
2016-03-29 15:05:00,18.49,18.49,18.47,18.48,47752.0,16.4958,16.4958,16.4779,16.4869,47752.0
2016-03-29 15:10:00,18.47,18.48,18.43,18.44,90821.0,16.4779,16.4869,16.4423,16.4512,90821.0
2016-03-29 15:15:00,18.43,18.47,18.42,18.47,87594.0,16.4423,16.4779,16.4333,16.4779,87594.0
2016-03-29 15:20:00,18.47,18.49,18.47,18.48,25561.0,16.4779,16.4958,16.4779,16.4869,25561.0
2016-03-29 15:25:00,18.48,18.53,18.47,18.52,52847.0,16.4869,16.5315,16.4779,16.5225,52847.0
2016-03-29 15:30:00,18.53,18.53,18.47,18.48,94632.0,16.5315,16.5315,16.4779,16.4869,94632.0
2016-03-29 15:35:00,18.48,18.52,18.48,18.52,88785.0,16.4869,16.5225,16.4869,16.5225,88785.0
2016-03-29 15:40:00,18.52,18.52,18.5,18.51,105982.0,16.5225,16.5225,16.5047,16.5136,105982.0
2016-03-29 15:45:00,18.51,18.52,18.48,18.48,268143.0,16.5136,16.5225,16.4869,16.4869,268143.0
2016-03-29 15:50:00,18.48,18.52,18.48,18.52,187007.0,16.4869,16.5225,16.4869,16.5225,187007.0
2016-03-29 15:55:00,18.52,18.52,18.5,18.51,313592.0,16.5225,16.5225,16.5047,16.5136,313592.0
2016-03-30 09:30:00,18.68,18.76,18.67,18.71,81974.0,16.6653,16.7367,16.6564,16.6921,81974.0
2016-03-30 09:35:00,18.69,18.7,18.57,18.69,54884.0,16.6742,16.6831,16.5672,16.6742,54884.0
2016-03-30 09:40:00,18.7,18.71,18.61,18.64,71978.0,16.6831,16.6921,16.6028,16.6296,71978.0
2016-03-30 09:45:00,18.64,18.64,18.51,18.52,113893.0,16.6296,16.6296,16.5136,16.5225,113893.0
2016-03-30 09:50:00,18.52,18.53,18.44,18.46,86140.0,16.5225,16.5315,16.4512,16.469,86140.0
2016-03-30 09:55:00,18.47,18.52,18.46,18.51,44012.0,16.4779,16.5225,16.469,16.5136,44012.0
2016-03-30 10:00:00,18.51,18.54,18.47,18.47,54933.0,16.5136,16.5404,16.4779,16.4779,54933.0
2016-03-30 10:05:00,18.47,18.52,18.46,18.51,63749.0,16.4779,16.5225,16.469,16.5136,63749.0
2016-03-30 10:10:00,18.52,18.53,18.45,18.46,52082.0,16.5225,16.5315,16.4601,16.469,52082.0
2016-03-30 10:15:00,18.46,18.5,18.46,18.5,45059.0,16.469,16.5047,16.469,16.5047,45059.0
2016-03-30 10:20:00,18.5,18.51,18.45,18.49,75542.0,16.5047,16.5136,16.4601,16.4958,75542.0
2016-03-30 10:25:00,18.5,18.5,18.46,18.48,68740.0,16.5047,16.5047,16.469,16.4869,68740.0
2016-03-30 10:30:00,18.48,18.64,18.48,18.63,62802.0,16.4869,16.6296,16.4869,16.6207,62802.0
2016-03-30 10:35:00,18.63,18.67,18.63,18.63,40840.0,16.6207,16.6564,16.6207,16.6207,40840.0
2016-03-30 10:40:00,18.63,18.68,18.62,18.66,35462.0,16.6207,16.6653,16.6118,16.6474,35462.0
2016-03-30 10:45:00,18.66,18.67,18.57,18.59,44611.0,16.6474,16.6564,16.5672,16.585,44611.0
2016-03-30 10:50:00,18.59,18.66,18.57,18.64,56454.0,16.585,16.6474,16.5672,16.6296,56454.0
2016-03-30 10:55:00,18.63,18.64,18.6,18.62,29194.0,16.6207,16.6296,16.5939,16.6118,29194.0
2016-03-30 11:00:00,18.62,18.64,18.58,18.64,42400.0,16.6118,16.6296,16.5761,16.6296,42400.0
2016-03-30 11:05:00,18.64,18.64,18.56,18.57,28325.0,16.6296,16.6296,16.5582,16.5672,28325.0
2016-03-30 11:10:00,18.57,18.61,18.56,18.57,52632.0,16.5672,16.6028,16.5582,16.5672,52632.0
2016-03-30 11:15:00,18.58,18.58,18.52,18.54,23895.0,16.5761,16.5761,16.5225,16.5404,23895.0
2016-03-30 11:20:00,18.53,18.55,18.47,18.48,48021.0,16.5315,16.5493,16.4779,16.4869,48021.0
2016-03-30 11:25:00,18.48,18.54,18.48,18.51,52091.0,16.4869,16.5404,16.4869,16.5136,52091.0
2016-03-30 11:30:00,18.5,18.53,18.5,18.52,36667.0,16.5047,16.5315,16.5047,16.5225,36667.0
2016-03-30 11:35:00,18.52,18.52,18.49,18.5,48878.0,16.5225,16.5225,16.4958,16.5047,48878.0
2016-03-30 11:40:00,18.5,18.59,18.49,18.59,67431.0,16.5047,16.585,16.4958,16.585,67431.0
2016-03-30 11:45:00,18.59,18.66,18.58,18.64,43961.0,16.585,16.6474,16.5761,16.6296,43961.0
2016-03-30 11:50:00,18.65,18.66,18.62,18.63,28782.0,16.6385,16.6474,16.6118,16.6207,28782.0
2016-03-30 11:55:00,18.62,18.64,18.6,18.63,24394.0,16.6118,16.6296,16.5939,16.6207,24394.0
2016-03-30 12:00:00,18.64,18.65,18.62,18.64,37559.0,16.6296,16.6385,16.6118,16.6296,37559.0
2016-03-30 12:05:00,18.64,18.64,18.59,18.6,33129.0,16.6296,16.6296,16.585,16.5939,33129.0
2016-03-30 12:10:00,18.6,18.64,18.59,18.64,18524.0,16.5939,16.6296,16.585,16.6296,18524.0
2016-03-30 12:15:00,18.64,18.65,18.61,18.61,40254.0,16.6296,16.6385,16.6028,16.6028,40254.0
2016-03-30 12:20:00,18.61,18.61,18.56,18.57,22530.0,16.6028,16.6028,16.5582,16.5672,22530.0
2016-03-30 12:25:00,18.56,18.57,18.54,18.56,22710.0,16.5582,16.5672,16.5404,16.5582,22710.0
2016-03-30 12:30:00,18.55,18.6,18.55,18.6,27114.0,16.5493,16.5939,16.5493,16.5939,27114.0
2016-03-30 12:35:00,18.6,18.6,18.53,18.55,30788.0,16.5939,16.5939,16.5315,16.5493,30788.0
2016-03-30 12:40:00,18.55,18.56,18.52,18.53,18897.0,16.5493,16.5582,16.5225,16.5315,18897.0
2016-03-30 12:45:00,18.53,18.55,18.52,18.54,26077.0,16.5315,16.5493,16.5225,16.5404,26077.0
2016-03-30 12:50:00,18.54,18.58,18.54,18.56,29302.0,16.5404,16.5761,16.5404,16.5582,29302.0
2016-03-30 12:55:00,18.55,18.57,18.54,18.57,9147.0,16.5493,16.5672,16.5404,16.5672,9147.0
2016-03-30 13:00:00,18.56,18.57,18.51,18.51,30409.0,16.5582,16.5672,16.5136,16.5136,30409.0
2016-03-30 13:05:00,18.51,18.52,18.48,18.51,39249.0,16.5136,16.5225,16.4869,16.5136,39249.0
2016-03-30 13:10:00,18.5,18.53,18.5,18.51,21721.0,16.5047,16.5315,16.5047,16.5136,21721.0
2016-03-30 13:15:00,18.5,18.51,18.49,18.5,9749.0,16.5047,16.5136,16.4958,16.5047,9749.0
2016-03-30 13:20:00,18.51,18.53,18.5,18.53,23480.0,16.5136,16.5315,16.5047,16.5315,23480.0
2016-03-30 13:25:00,18.54,18.55,18.52,18.52,37025.0,16.5404,16.5493,16.5225,16.5225,37025.0
2016-03-30 13:30:00,18.52,18.52,18.48,18.51,19524.0,16.5225,16.5225,16.4869,16.5136,19524.0
2016-03-30 13:35:00,18.52,18.53,18.5,18.51,22273.0,16.5225,16.5315,16.5047,16.5136,22273.0
2016-03-30 13:40:00,18.51,18.54,18.5,18.53,26957.0,16.5136,16.5404,16.5047,16.5315,26957.0
2016-03-30 13:45:00,18.53,18.53,18.49,18.52,59408.0,16.5315,16.5315,16.4958,16.5225,59408.0
2016-03-30 13:50:00,18.52,18.52,18.48,18.49,56809.0,16.5225,16.5225,16.4869,16.4958,56809.0
2016-03-30 13:55:00,18.49,18.52,18.48,18.51,25350.0,16.4958,16.5225,16.4869,16.5136,25350.0
2016-03-30 14:00:00,18.51,18.57,18.5,18.56,31512.0,16.5136,16.5672,16.5047,16.5582,31512.0
2016-03-30 14:05:00,18.56,18.59,18.55,18.57,49846.0,16.5582,16.585,16.5493,16.5672,49846.0
2016-03-30 14:10:00,18.57,18.6,18.55,18.59,27010.0,16.5672,16.5939,16.5493,16.585,27010.0
2016-03-30 14:15:00,18.59,18.6,18.58,18.6,25733.0,16.585,16.5939,16.5761,16.5939,25733.0
2016-03-30 14:20:00,18.6,18.6,18.53,18.53,29591.0,16.5939,16.5939,16.5315,16.5315,29591.0
2016-03-30 14:25:00,18.53,18.57,18.53,18.56,39700.0,16.5315,16.5672,16.5315,16.5582,39700.0
2016-03-30 14:30:00,18.57,18.58,18.54,18.56,30098.0,16.5672,16.5761,16.5404,16.5582,30098.0
2016-03-30 14:35:00,18.57,18.6,18.56,18.6,25481.0,16.5672,16.5939,16.5582,16.5939,25481.0
2016-03-30 14:40:00,18.6,18.6,18.57,18.58,20211.0,16.5939,16.5939,16.5672,16.5761,20211.0
2016-03-30 14:45:00,18.58,18.59,18.55,18.55,69744.0,16.5761,16.585,16.5493,16.5493,69744.0
2016-03-30 14:50:00,18.55,18.56,18.55,18.55,75593.0,16.5493,16.5582,16.5493,16.5493,75593.0
2016-03-30 14:55:00,18.55,18.56,18.5,18.51,34411.0,16.5493,16.5582,16.5047,16.5136,34411.0
2016-03-30 15:00:00,18.51,18.56,18.5,18.52,151897.0,16.5136,16.5582,16.5047,16.5225,151897.0
2016-03-30 15:05:00,18.52,18.53,18.51,18.52,69710.0,16.5225,16.5315,16.5136,16.5225,69710.0
2016-03-30 15:10:00,18.51,18.52,18.5,18.5,21708.0,16.5136,16.5225,16.5047,16.5047,21708.0
2016-03-30 15:15:00,18.5,18.51,18.47,18.48,36910.0,16.5047,16.5136,16.4779,16.4869,36910.0
2016-03-30 15:20:00,18.47,18.48,18.47,18.47,26946.0,16.4779,16.4869,16.4779,16.4779,26946.0
2016-03-30 15:25:00,18.47,18.49,18.45,18.46,95870.0,16.4779,16.4958,16.4601,16.469,95870.0
2016-03-30 15:30:00,18.46,18.47,18.44,18.44,43864.0,16.469,16.4779,16.4512,16.4512,43864.0
2016-03-30 15:35:00,18.44,18.45,18.41,18.43,130434.0,16.4512,16.4601,16.4244,16.4423,130434.0
2016-03-30 15:40:00,18.43,18.44,18.4,18.43,156680.0,16.4423,16.4512,16.4155,16.4423,156680.0
2016-03-30 15:45:00,18.44,18.45,18.41,18.43,145919.0,16.4512,16.4601,16.4244,16.4423,145919.0
2016-03-30 15:50:00,18.42,18.46,18.42,18.44,114045.0,16.4333,16.469,16.4333,16.4512,114045.0
2016-03-30 15:55:00,18.45,18.45,18.41,18.42,269966.0,16.4601,16.4601,16.4244,16.4333,269966.0
2016-03-31 09:30:00,18.38,18.49,18.32,18.46,35230.0,16.3976,16.4958,16.3441,16.469,35230.0
2016-03-31 09:35:00,18.46,18.46,18.35,18.42,24393.0,16.469,16.469,16.3709,16.4333,24393.0
2016-03-31 09:40:00,18.43,18.47,18.42,18.45,18102.0,16.4423,16.4779,16.4333,16.4601,18102.0
2016-03-31 09:45:00,18.47,18.52,18.46,18.52,33312.0,16.4779,16.5225,16.469,16.5225,33312.0
2016-03-31 09:50:00,18.51,18.51,18.36,18.38,40554.0,16.5136,16.5136,16.3798,16.3976,40554.0
2016-03-31 09:55:00,18.38,18.42,18.36,18.41,19627.0,16.3976,16.4333,16.3798,16.4244,19627.0
2016-03-31 10:00:00,18.41,18.46,18.4,18.44,22816.0,16.4244,16.469,16.4155,16.4512,22816.0
2016-03-31 10:05:00,18.43,18.46,18.41,18.44,19579.0,16.4423,16.469,16.4244,16.4512,19579.0
2016-03-31 10:10:00,18.45,18.47,18.44,18.45,28663.0,16.4601,16.4779,16.4512,16.4601,28663.0
2016-03-31 10:15:00,18.45,18.48,18.43,18.47,9296.0,16.4601,16.4869,16.4423,16.4779,9296.0
2016-03-31 10:20:00,18.47,18.51,18.44,18.44,19782.0,16.4779,16.5136,16.4512,16.4512,19782.0
2016-03-31 10:25:00,18.44,18.45,18.42,18.42,13943.0,16.4512,16.4601,16.4333,16.4333,13943.0
2016-03-31 10:30:00,18.42,18.47,18.41,18.44,19169.0,16.4333,16.4779,16.4244,16.4512,19169.0
2016-03-31 10:35:00,18.44,18.47,18.43,18.46,22459.0,16.4512,16.4779,16.4423,16.469,22459.0
2016-03-31 10:40:00,18.45,18.46,18.43,18.46,21228.0,16.4601,16.469,16.4423,16.469,21228.0
2016-03-31 10:45:00,18.46,18.5,18.45,18.49,18153.0,16.469,16.5047,16.4601,16.4958,18153.0
2016-03-31 10:50:00,18.5,18.54,18.49,18.53,18373.0,16.5047,16.5404,16.4958,16.5315,18373.0
2016-03-31 10:55:00,18.53,18.54,18.5,18.54,17101.0,16.5315,16.5404,16.5047,16.5404,17101.0
2016-03-31 11:00:00,18.54,18.57,18.53,18.56,18252.0,16.5404,16.5672,16.5315,16.5582,18252.0
2016-03-31 11:05:00,18.56,18.6,18.55,18.55,25675.0,16.5582,16.5939,16.5493,16.5493,25675.0
2016-03-31 11:10:00,18.55,18.56,18.54,18.55,9543.0,16.5493,16.5582,16.5404,16.5493,9543.0
2016-03-31 11:15:00,18.56,18.58,18.56,18.57,10911.0,16.5582,16.5761,16.5582,16.5672,10911.0
2016-03-31 11:20:00,18.57,18.57,18.51,18.53,21638.0,16.5672,16.5672,16.5136,16.5315,21638.0
2016-03-31 11:25:00,18.53,18.55,18.5,18.53,13687.0,16.5315,16.5493,16.5047,16.5315,13687.0
2016-03-31 11:30:00,18.54,18.56,18.52,18.52,17047.0,16.5404,16.5582,16.5225,16.5225,17047.0
2016-03-31 11:35:00,18.53,18.55,18.51,18.54,16613.0,16.5315,16.5493,16.5136,16.5404,16613.0
2016-03-31 11:40:00,18.54,18.57,18.54,18.56,15451.0,16.5404,16.5672,16.5404,16.5582,15451.0
2016-03-31 11:45:00,18.56,18.59,18.56,18.57,15406.0,16.5582,16.585,16.5582,16.5672,15406.0
2016-03-31 11:50:00,18.57,18.59,18.57,18.58,7890.0,16.5672,16.585,16.5672,16.5761,7890.0
2016-03-31 11:55:00,18.59,18.6,18.59,18.6,8380.0,16.585,16.5939,16.585,16.5939,8380.0
2016-03-31 12:00:00,18.6,18.61,18.59,18.59,47448.0,16.5939,16.6028,16.585,16.585,47448.0
2016-03-31 12:05:00,18.6,18.62,18.57,18.57,15813.0,16.5939,16.6118,16.5672,16.5672,15813.0
2016-03-31 12:10:00,18.57,18.58,18.55,18.57,33611.0,16.5672,16.5761,16.5493,16.5672,33611.0
2016-03-31 12:15:00,18.56,18.6,18.54,18.59,10061.0,16.5582,16.5939,16.5404,16.585,10061.0
2016-03-31 12:20:00,18.59,18.61,18.58,18.61,16753.0,16.585,16.6028,16.5761,16.6028,16753.0
2016-03-31 12:25:00,18.6,18.61,18.59,18.61,12201.0,16.5939,16.6028,16.585,16.6028,12201.0
2016-03-31 12:30:00,18.61,18.61,18.56,18.56,12085.0,16.6028,16.6028,16.5582,16.5582,12085.0
2016-03-31 12:35:00,18.55,18.57,18.54,18.57,8959.0,16.5493,16.5672,16.5404,16.5672,8959.0
2016-03-31 12:40:00,18.57,18.59,18.56,18.57,9943.0,16.5672,16.585,16.5582,16.5672,9943.0
2016-03-31 12:45:00,18.57,18.61,18.57,18.6,11779.0,16.5672,16.6028,16.5672,16.5939,11779.0
2016-03-31 12:50:00,18.6,18.62,18.59,18.62,4200.0,16.5939,16.6118,16.585,16.6118,4200.0
2016-03-31 12:55:00,18.62,18.62,18.6,18.62,26172.0,16.6118,16.6118,16.5939,16.6118,26172.0
2016-03-31 13:00:00,18.62,18.63,18.58,18.58,42643.0,16.6118,16.6207,16.5761,16.5761,42643.0
2016-03-31 13:05:00,18.58,18.61,18.58,18.6,24073.0,16.5761,16.6028,16.5761,16.5939,24073.0
2016-03-31 13:10:00,18.6,18.63,18.6,18.62,11370.0,16.5939,16.6207,16.5939,16.6118,11370.0
2016-03-31 13:15:00,18.61,18.64,18.59,18.61,44189.0,16.6028,16.6296,16.585,16.6028,44189.0
2016-03-31 13:20:00,18.61,18.64,18.61,18.62,25245.0,16.6028,16.6296,16.6028,16.6118,25245.0
2016-03-31 13:25:00,18.62,18.64,18.6,18.61,42468.0,16.6118,16.6296,16.5939,16.6028,42468.0
2016-03-31 13:30:00,18.62,18.62,18.6,18.6,7844.0,16.6118,16.6118,16.5939,16.5939,7844.0
2016-03-31 13:35:00,18.61,18.61,18.59,18.61,10110.0,16.6028,16.6028,16.585,16.6028,10110.0
2016-03-31 13:40:00,18.6,18.6,18.56,18.59,22304.0,16.5939,16.5939,16.5582,16.585,22304.0
2016-03-31 13:45:00,18.59,18.59,18.57,18.59,12495.0,16.585,16.585,16.5672,16.585,12495.0
2016-03-31 13:50:00,18.59,18.6,18.56,18.57,27365.0,16.585,16.5939,16.5582,16.5672,27365.0
2016-03-31 13:55:00,18.57,18.57,18.54,18.57,17330.0,16.5672,16.5672,16.5404,16.5672,17330.0
2016-03-31 14:00:00,18.57,18.58,18.55,18.57,14544.0,16.5672,16.5761,16.5493,16.5672,14544.0
2016-03-31 14:05:00,18.57,18.61,18.56,18.6,44877.0,16.5672,16.6028,16.5582,16.5939,44877.0
2016-03-31 14:10:00,18.6,18.62,18.6,18.62,20678.0,16.5939,16.6118,16.5939,16.6118,20678.0
2016-03-31 14:15:00,18.62,18.66,18.61,18.65,99762.0,16.6118,16.6474,16.6028,16.6385,99762.0
2016-03-31 14:20:00,18.65,18.66,18.64,18.64,12816.0,16.6385,16.6474,16.6296,16.6296,12816.0
2016-03-31 14:25:00,18.64,18.64,18.61,18.62,73847.0,16.6296,16.6296,16.6028,16.6118,73847.0
2016-03-31 14:30:00,18.62,18.65,18.61,18.64,38919.0,16.6118,16.6385,16.6028,16.6296,38919.0
2016-03-31 14:35:00,18.65,18.66,18.62,18.62,34018.0,16.6385,16.6474,16.6118,16.6118,34018.0
2016-03-31 14:40:00,18.62,18.63,18.61,18.62,24976.0,16.6118,16.6207,16.6028,16.6118,24976.0
2016-03-31 14:45:00,18.62,18.65,18.62,18.64,33940.0,16.6118,16.6385,16.6118,16.6296,33940.0
2016-03-31 14:50:00,18.64,18.67,18.63,18.66,67115.0,16.6296,16.6564,16.6207,16.6474,67115.0
2016-03-31 14:55:00,18.65,18.66,18.64,18.64,28617.0,16.6385,16.6474,16.6296,16.6296,28617.0
2016-03-31 15:00:00,18.65,18.69,18.64,18.69,50157.0,16.6385,16.6742,16.6296,16.6742,50157.0
2016-03-31 15:05:00,18.69,18.71,18.68,18.7,70909.0,16.6742,16.6921,16.6653,16.6831,70909.0
2016-03-31 15:10:00,18.7,18.7,18.69,18.7,25066.0,16.6831,16.6831,16.6742,16.6831,25066.0
2016-03-31 15:15:00,18.69,18.73,18.69,18.7,80885.0,16.6742,16.7099,16.6742,16.6831,80885.0
2016-03-31 15:20:00,18.7,18.73,18.7,18.73,35069.0,16.6831,16.7099,16.6831,16.7099,35069.0
2016-03-31 15:25:00,18.73,18.73,18.69,18.69,48102.0,16.7099,16.7099,16.6742,16.6742,48102.0
2016-03-31 15:30:00,18.69,18.75,18.69,18.75,54558.0,16.6742,16.7277,16.6742,16.7277,54558.0
2016-03-31 15:35:00,18.74,18.76,18.73,18.75,90654.0,16.7188,16.7367,16.7099,16.7277,90654.0
2016-03-31 15:40:00,18.74,18.75,18.71,18.74,73438.0,16.7188,16.7277,16.6921,16.7188,73438.0
2016-03-31 15:45:00,18.74,18.74,18.7,18.7,123460.0,16.7188,16.7188,16.6831,16.6831,123460.0
2016-03-31 15:50:00,18.71,18.73,18.7,18.73,110327.0,16.6921,16.7099,16.6831,16.7099,110327.0
2016-03-31 15:55:00,18.73,18.74,18.69,18.7,305768.0,16.7099,16.7188,16.6742,16.6831,305768.0
2016-04-01 09:30:00,18.53,18.61,18.52,18.56,81064.0,16.5315,16.6028,16.5225,16.5582,81064.0
2016-04-01 09:35:00,18.55,18.58,18.5,18.53,44638.0,16.5493,16.5761,16.5047,16.5315,44638.0
2016-04-01 09:40:00,18.52,18.52,18.44,18.49,30039.0,16.5225,16.5225,16.4512,16.4958,30039.0
2016-04-01 09:45:00,18.48,18.52,18.46,18.49,56647.0,16.4869,16.5225,16.469,16.4958,56647.0
2016-04-01 09:50:00,18.5,18.55,18.48,18.5,73449.0,16.5047,16.5493,16.4869,16.5047,73449.0
2016-04-01 09:55:00,18.5,18.57,18.47,18.51,82374.0,16.5047,16.5672,16.4779,16.5136,82374.0
2016-04-01 10:00:00,18.51,18.51,18.42,18.44,125463.0,16.5136,16.5136,16.4333,16.4512,125463.0
2016-04-01 10:05:00,18.45,18.51,18.45,18.46,39410.0,16.4601,16.5136,16.4601,16.469,39410.0
2016-04-01 10:10:00,18.46,18.48,18.43,18.45,79992.0,16.469,16.4869,16.4423,16.4601,79992.0
2016-04-01 10:15:00,18.45,18.48,18.43,18.43,49541.0,16.4601,16.4869,16.4423,16.4423,49541.0
2016-04-01 10:20:00,18.43,18.49,18.43,18.48,29102.0,16.4423,16.4958,16.4423,16.4869,29102.0
2016-04-01 10:25:00,18.49,18.53,18.48,18.52,28242.0,16.4958,16.5315,16.4869,16.5225,28242.0
2016-04-01 10:30:00,18.52,18.54,18.47,18.48,57283.0,16.5225,16.5404,16.4779,16.4869,57283.0
2016-04-01 10:35:00,18.48,18.53,18.47,18.52,132821.0,16.4869,16.5315,16.4779,16.5225,132821.0
2016-04-01 10:40:00,18.52,18.55,18.51,18.52,40914.0,16.5225,16.5493,16.5136,16.5225,40914.0
2016-04-01 10:45:00,18.52,18.56,18.5,18.54,25173.0,16.5225,16.5582,16.5047,16.5404,25173.0
2016-04-01 10:50:00,18.54,18.54,18.49,18.5,24951.0,16.5404,16.5404,16.4958,16.5047,24951.0
2016-04-01 10:55:00,18.49,18.52,18.47,18.52,25627.0,16.4958,16.5225,16.4779,16.5225,25627.0
2016-04-01 11:00:00,18.52,18.58,18.51,18.57,37379.0,16.5225,16.5761,16.5136,16.5672,37379.0
2016-04-01 11:05:00,18.56,18.6,18.54,18.6,39665.0,16.5582,16.5939,16.5404,16.5939,39665.0
2016-04-01 11:10:00,18.6,18.6,18.55,18.57,24763.0,16.5939,16.5939,16.5493,16.5672,24763.0
2016-04-01 11:15:00,18.56,18.56,18.49,18.52,38982.0,16.5582,16.5582,16.4958,16.5225,38982.0
2016-04-01 11:20:00,18.51,18.52,18.49,18.5,12244.0,16.5136,16.5225,16.4958,16.5047,12244.0
2016-04-01 11:25:00,18.5,18.5,18.46,18.46,26740.0,16.5047,16.5047,16.469,16.469,26740.0
2016-04-01 11:30:00,18.46,18.51,18.45,18.5,46989.0,16.469,16.5136,16.4601,16.5047,46989.0
2016-04-01 11:35:00,18.5,18.52,18.48,18.48,17883.0,16.5047,16.5225,16.4869,16.4869,17883.0
2016-04-01 11:40:00,18.49,18.51,18.48,18.5,20470.0,16.4958,16.5136,16.4869,16.5047,20470.0
2016-04-01 11:45:00,18.5,18.52,18.49,18.5,18107.0,16.5047,16.5225,16.4958,16.5047,18107.0
2016-04-01 11:50:00,18.48,18.49,18.45,18.48,51354.0,16.4869,16.4958,16.4601,16.4869,51354.0
2016-04-01 11:55:00,18.48,18.49,18.47,18.47,20523.0,16.4869,16.4958,16.4779,16.4779,20523.0
2016-04-01 12:00:00,18.47,18.51,18.47,18.51,23358.0,16.4779,16.5136,16.4779,16.5136,23358.0
2016-04-01 12:05:00,18.51,18.56,18.5,18.55,21137.0,16.5136,16.5582,16.5047,16.5493,21137.0
2016-04-01 12:10:00,18.56,18.56,18.51,18.52,19984.0,16.5582,16.5582,16.5136,16.5225,19984.0
2016-04-01 12:15:00,18.52,18.53,18.49,18.49,27111.0,16.5225,16.5315,16.4958,16.4958,27111.0
2016-04-01 12:20:00,18.48,18.5,18.46,18.47,24075.0,16.4869,16.5047,16.469,16.4779,24075.0
2016-04-01 12:25:00,18.47,18.51,18.46,18.5,22972.0,16.4779,16.5136,16.469,16.5047,22972.0
2016-04-01 12:30:00,18.5,18.5,18.49,18.5,5991.0,16.5047,16.5047,16.4958,16.5047,5991.0
2016-04-01 12:35:00,18.5,18.51,18.47,18.5,35633.0,16.5047,16.5136,16.4779,16.5047,35633.0
2016-04-01 12:40:00,18.51,18.53,18.49,18.51,28986.0,16.5136,16.5315,16.4958,16.5136,28986.0
2016-04-01 12:45:00,18.51,18.52,18.48,18.5,51070.0,16.5136,16.5225,16.4869,16.5047,51070.0
2016-04-01 12:50:00,18.5,18.5,18.47,18.47,9595.0,16.5047,16.5047,16.4779,16.4779,9595.0
2016-04-01 12:55:00,18.47,18.52,18.47,18.51,11495.0,16.4779,16.5225,16.4779,16.5136,11495.0
2016-04-01 13:00:00,18.5,18.52,18.48,18.48,16922.0,16.5047,16.5225,16.4869,16.4869,16922.0
2016-04-01 13:05:00,18.48,18.49,18.43,18.43,21797.0,16.4869,16.4958,16.4423,16.4423,21797.0
2016-04-01 13:10:00,18.43,18.45,18.42,18.42,24200.0,16.4423,16.4601,16.4333,16.4333,24200.0
2016-04-01 13:15:00,18.43,18.44,18.42,18.42,21874.0,16.4423,16.4512,16.4333,16.4333,21874.0
2016-04-01 13:20:00,18.43,18.46,18.43,18.46,17542.0,16.4423,16.469,16.4423,16.469,17542.0
2016-04-01 13:25:00,18.46,18.47,18.43,18.43,20630.0,16.469,16.4779,16.4423,16.4423,20630.0
2016-04-01 13:30:00,18.43,18.46,18.42,18.46,19208.0,16.4423,16.469,16.4333,16.469,19208.0
2016-04-01 13:35:00,18.45,18.45,18.42,18.42,19651.0,16.4601,16.4601,16.4333,16.4333,19651.0
2016-04-01 13:40:00,18.42,18.43,18.38,18.39,47491.0,16.4333,16.4423,16.3976,16.4066,47491.0
2016-04-01 13:45:00,18.39,18.41,18.39,18.4,17396.0,16.4066,16.4244,16.4066,16.4155,17396.0
2016-04-01 13:50:00,18.4,18.41,18.38,18.39,21278.0,16.4155,16.4244,16.3976,16.4066,21278.0
2016-04-01 13:55:00,18.38,18.38,18.36,18.36,30711.0,16.3976,16.3976,16.3798,16.3798,30711.0
2016-04-01 14:00:00,18.37,18.38,18.35,18.38,51361.0,16.3887,16.3976,16.3709,16.3976,51361.0
2016-04-01 14:05:00,18.38,18.39,18.35,18.36,39247.0,16.3976,16.4066,16.3709,16.3798,39247.0
2016-04-01 14:10:00,18.36,18.36,18.33,18.35,50621.0,16.3798,16.3798,16.353,16.3709,50621.0
2016-04-01 14:15:00,18.35,18.38,18.34,18.35,61524.0,16.3709,16.3976,16.362,16.3709,61524.0
2016-04-01 14:20:00,18.36,18.36,18.32,18.32,35346.0,16.3798,16.3798,16.3441,16.3441,35346.0
2016-04-01 14:25:00,18.33,18.33,18.31,18.33,26062.0,16.353,16.353,16.3352,16.353,26062.0
2016-04-01 14:30:00,18.32,18.37,18.32,18.37,45842.0,16.3441,16.3887,16.3441,16.3887,45842.0
2016-04-01 14:35:00,18.37,18.41,18.36,18.41,50344.0,16.3887,16.4244,16.3798,16.4244,50344.0
2016-04-01 14:40:00,18.41,18.42,18.39,18.41,47356.0,16.4244,16.4333,16.4066,16.4244,47356.0
2016-04-01 14:45:00,18.42,18.43,18.4,18.42,24619.0,16.4333,16.4423,16.4155,16.4333,24619.0
2016-04-01 14:50:00,18.41,18.43,18.4,18.42,38238.0,16.4244,16.4423,16.4155,16.4333,38238.0
2016-04-01 14:55:00,18.43,18.43,18.4,18.4,24881.0,16.4423,16.4423,16.4155,16.4155,24881.0
2016-04-01 15:00:00,18.41,18.44,18.39,18.44,23784.0,16.4244,16.4512,16.4066,16.4512,23784.0
2016-04-01 15:05:00,18.44,18.45,18.42,18.43,48336.0,16.4512,16.4601,16.4333,16.4423,48336.0
2016-04-01 15:10:00,18.44,18.44,18.42,18.43,37019.0,16.4512,16.4512,16.4333,16.4423,37019.0
2016-04-01 15:15:00,18.42,18.43,18.41,18.41,12890.0,16.4333,16.4423,16.4244,16.4244,12890.0
2016-04-01 15:20:00,18.41,18.42,18.4,18.4,43938.0,16.4244,16.4333,16.4155,16.4155,43938.0
2016-04-01 15:25:00,18.41,18.42,18.38,18.39,67450.0,16.4244,16.4333,16.3976,16.4066,67450.0
2016-04-01 15:30:00,18.39,18.41,18.37,18.39,94603.0,16.4066,16.4244,16.3887,16.4066,94603.0
2016-04-01 15:35:00,18.39,18.4,18.34,18.37,181351.0,16.4066,16.4155,16.362,16.3887,181351.0
2016-04-01 15:40:00,18.37,18.42,18.36,18.42,53198.0,16.3887,16.4333,16.3798,16.4333,53198.0
2016-04-01 15:45:00,18.42,18.45,18.41,18.43,122953.0,16.4333,16.4601,16.4244,16.4423,122953.0
2016-04-01 15:50:00,18.44,18.44,18.43,18.44,67878.0,16.4512,16.4512,16.4423,16.4512,67878.0
2016-04-01 15:55:00,18.44,18.44,18.42,18.42,264717.0,16.4512,16.4512,16.4333,16.4333,264717.0
2016-04-04 09:30:00,18.43,18.63,18.26,18.27,94542.0,16.4423,16.6207,16.2906,16.2995,94542.0
2016-04-04 09:35:00,18.28,18.29,18.11,18.21,124144.0,16.3084,16.3174,16.1568,16.246,124144.0
2016-04-04 09:40:00,18.2,18.2,18.04,18.06,106871.0,16.2371,16.2371,16.0943,16.1122,106871.0
2016-04-04 09:45:00,18.05,18.07,17.58,17.62,532378.0,16.1032,16.1211,15.6839,15.7196,532378.0
2016-04-04 09:50:00,17.61,17.74,17.5,17.72,311165.0,15.7107,15.8267,15.6126,15.8088,311165.0
2016-04-04 09:55:00,17.74,17.79,17.57,17.7,252944.0,15.8267,15.8713,15.675,15.791,252944.0
2016-04-04 10:00:00,17.69,17.7,17.52,17.55,300972.0,15.7821,15.791,15.6304,15.6572,300972.0
2016-04-04 10:05:00,17.55,17.59,17.51,17.55,445131.0,15.6572,15.6928,15.6215,15.6572,445131.0
2016-04-04 10:10:00,17.55,17.61,17.45,17.45,335618.0,15.6572,15.7107,15.5679,15.5679,335618.0
2016-04-04 10:15:00,17.46,17.51,17.31,17.32,468604.0,15.5769,15.6215,15.443,15.452,468604.0
2016-04-04 10:20:00,17.32,17.49,17.32,17.41,282468.0,15.452,15.6036,15.452,15.5323,282468.0
2016-04-04 10:25:00,17.4,17.43,17.31,17.33,269939.0,15.5233,15.5501,15.443,15.4609,269939.0
2016-04-04 10:30:00,17.32,17.37,17.26,17.27,288477.0,15.452,15.4966,15.3984,15.4074,288477.0
2016-04-04 10:35:00,17.26,17.31,17.19,17.31,428910.0,15.3984,15.443,15.336,15.443,428910.0
2016-04-04 10:40:00,17.31,17.37,17.29,17.32,132162.0,15.443,15.4966,15.4252,15.452,132162.0
2016-04-04 10:45:00,17.32,17.34,17.18,17.19,283423.0,15.452,15.4698,15.3271,15.336,283423.0
2016-04-04 10:50:00,17.18,17.21,17.1,17.14,205284.0,15.3271,15.3538,15.2557,15.2914,205284.0
2016-04-04 10:55:00,17.14,17.18,17.02,17.04,302571.0,15.2914,15.3271,15.1843,15.2022,302571.0
2016-04-04 11:00:00,17.03,17.09,17.02,17.05,161587.0,15.1932,15.2468,15.1843,15.2111,161587.0
2016-04-04 11:05:00,17.04,17.12,17.03,17.1,206135.0,15.2022,15.2735,15.1932,15.2557,206135.0
2016-04-04 11:10:00,17.1,17.11,16.92,16.94,224200.0,15.2557,15.2646,15.0951,15.113,224200.0
2016-04-04 11:15:00,16.94,17.01,16.89,16.89,178207.0,15.113,15.1754,15.0683,15.0683,178207.0
2016-04-04 11:20:00,16.89,16.94,16.82,16.88,229094.0,15.0683,15.113,15.0059,15.0594,229094.0
2016-04-04 11:25:00,16.89,16.89,16.68,16.7,381802.0,15.0683,15.0683,14.881,14.8988,381802.0
2016-04-04 11:30:00,16.71,16.76,16.6,16.73,602363.0,14.9078,14.9524,14.8096,14.9256,602363.0
2016-04-04 11:35:00,16.72,16.8,16.62,16.78,365382.0,14.9167,14.9881,14.8275,14.9702,365382.0
2016-04-04 11:40:00,16.77,16.82,16.74,16.8,386210.0,14.9613,15.0059,14.9345,14.9881,386210.0
2016-04-04 11:45:00,16.79,16.91,16.77,16.88,257812.0,14.9791,15.0862,14.9613,15.0594,257812.0
2016-04-04 11:50:00,16.88,17.0,16.87,17.0,332318.0,15.0594,15.1665,15.0505,15.1665,332318.0
2016-04-04 11:55:00,16.99,17.02,16.94,16.98,484322.0,15.1576,15.1843,15.113,15.1486,484322.0
2016-04-04 12:00:00,16.99,17.09,16.99,17.09,147042.0,15.1576,15.2468,15.1576,15.2468,147042.0
2016-04-04 12:05:00,17.09,17.18,17.0,17.15,334927.0,15.2468,15.3271,15.1665,15.3003,334927.0
2016-04-04 12:10:00,17.15,17.17,17.09,17.15,147029.0,15.3003,15.3181,15.2468,15.3003,147029.0
2016-04-04 12:15:00,17.15,17.2,17.14,17.19,88394.0,15.3003,15.3449,15.2914,15.336,88394.0
2016-04-04 12:20:00,17.19,17.2,17.03,17.07,182679.0,15.336,15.3449,15.1932,15.2289,182679.0
2016-04-04 12:25:00,17.07,17.11,17.03,17.03,135294.0,15.2289,15.2646,15.1932,15.1932,135294.0
2016-04-04 12:30:00,17.03,17.08,17.02,17.07,136992.0,15.1932,15.2379,15.1843,15.2289,136992.0
2016-04-04 12:35:00,17.07,17.13,17.07,17.12,118871.0,15.2289,15.2825,15.2289,15.2735,118871.0
2016-04-04 12:40:00,17.12,17.13,17.04,17.04,203339.0,15.2735,15.2825,15.2022,15.2022,203339.0
2016-04-04 12:45:00,17.04,17.05,16.9,16.94,399540.0,15.2022,15.2111,15.0773,15.113,399540.0
2016-04-04 12:50:00,16.95,17.05,16.93,17.05,152234.0,15.1219,15.2111,15.104,15.2111,152234.0
2016-04-04 12:55:00,17.04,17.05,16.99,17.05,134699.0,15.2022,15.2111,15.1576,15.2111,134699.0
2016-04-04 13:00:00,17.05,17.08,16.98,17.04,284458.0,15.2111,15.2379,15.1486,15.2022,284458.0
2016-04-04 13:05:00,17.04,17.04,16.99,17.0,321447.0,15.2022,15.2022,15.1576,15.1665,321447.0
2016-04-04 13:10:00,17.0,17.04,16.99,17.03,121711.0,15.1665,15.2022,15.1576,15.1932,121711.0
2016-04-04 13:15:00,17.03,17.04,16.93,16.99,244996.0,15.1932,15.2022,15.104,15.1576,244996.0
2016-04-04 13:20:00,16.99,17.0,16.95,16.99,147966.0,15.1576,15.1665,15.1219,15.1576,147966.0
2016-04-04 13:25:00,16.99,17.01,16.93,16.96,90079.0,15.1576,15.1754,15.104,15.1308,90079.0
2016-04-04 13:30:00,16.95,16.95,16.9,16.92,134301.0,15.1219,15.1219,15.0773,15.0951,134301.0
2016-04-04 13:35:00,16.92,16.93,16.9,16.91,90188.0,15.0951,15.104,15.0773,15.0862,90188.0
2016-04-04 13:40:00,16.92,16.96,16.91,16.96,93330.0,15.0951,15.1308,15.0862,15.1308,93330.0
2016-04-04 13:45:00,16.96,17.0,16.95,17.0,136487.0,15.1308,15.1665,15.1219,15.1665,136487.0
2016-04-04 13:50:00,17.0,17.07,16.99,17.05,311447.0,15.1665,15.2289,15.1576,15.2111,311447.0
2016-04-04 13:55:00,17.05,17.08,17.05,17.08,467487.0,15.2111,15.2379,15.2111,15.2379,467487.0
2016-04-04 14:00:00,17.08,17.12,17.07,17.1,247921.0,15.2379,15.2735,15.2289,15.2557,247921.0
2016-04-04 14:05:00,17.1,17.13,17.09,17.11,283010.0,15.2557,15.2825,15.2468,15.2646,283010.0
2016-04-04 14:10:00,17.1,17.11,17.06,17.08,338606.0,15.2557,15.2646,15.22,15.2379,338606.0
2016-04-04 14:15:00,17.07,17.14,17.05,17.13,152129.0,15.2289,15.2914,15.2111,15.2825,152129.0
2016-04-04 14:20:00,17.13,17.15,17.09,17.11,137584.0,15.2825,15.3003,15.2468,15.2646,137584.0
2016-04-04 14:25:00,17.11,17.14,17.1,17.12,135892.0,15.2646,15.2914,15.2557,15.2735,135892.0
2016-04-04 14:30:00,17.11,17.14,17.1,17.14,72867.0,15.2646,15.2914,15.2557,15.2914,72867.0
2016-04-04 14:35:00,17.14,17.24,17.13,17.23,249617.0,15.2914,15.3806,15.2825,15.3717,249617.0
2016-04-04 14:40:00,17.24,17.27,17.23,17.25,154473.0,15.3806,15.4074,15.3717,15.3895,154473.0
2016-04-04 14:45:00,17.25,17.3,17.24,17.27,257681.0,15.3895,15.4341,15.3806,15.4074,257681.0
2016-04-04 14:50:00,17.27,17.29,17.25,17.28,85943.0,15.4074,15.4252,15.3895,15.4163,85943.0
2016-04-04 14:55:00,17.27,17.32,17.24,17.32,116216.0,15.4074,15.452,15.3806,15.452,116216.0
2016-04-04 15:00:00,17.32,17.34,17.26,17.32,248634.0,15.452,15.4698,15.3984,15.452,248634.0
2016-04-04 15:05:00,17.31,17.32,17.21,17.21,164405.0,15.443,15.452,15.3538,15.3538,164405.0
2016-04-04 15:10:00,17.21,17.27,17.18,17.25,130584.0,15.3538,15.4074,15.3271,15.3895,130584.0
2016-04-04 15:15:00,17.25,17.25,17.16,17.16,111547.0,15.3895,15.3895,15.3092,15.3092,111547.0
2016-04-04 15:20:00,17.16,17.17,17.12,17.17,263077.0,15.3092,15.3181,15.2735,15.3181,263077.0
2016-04-04 15:25:00,17.17,17.2,17.11,17.13,160811.0,15.3181,15.3449,15.2646,15.2825,160811.0
2016-04-04 15:30:00,17.12,17.15,17.11,17.11,283006.0,15.2735,15.3003,15.2646,15.2646,283006.0
2016-04-04 15:35:00,17.11,17.12,17.07,17.11,306312.0,15.2646,15.2735,15.2289,15.2646,306312.0
2016-04-04 15:40:00,17.11,17.18,17.09,17.15,1011028.0,15.2646,15.3271,15.2468,15.3003,1011028.0
2016-04-04 15:45:00,17.14,17.28,17.11,17.27,1082604.0,15.2914,15.4163,15.2646,15.4074,1082604.0
2016-04-04 15:50:00,17.27,17.29,17.17,17.19,906670.0,15.4074,15.4252,15.3181,15.336,906670.0
2016-04-04 15:55:00,17.2,17.22,17.17,17.21,623590.0,15.3449,15.3628,15.3181,15.3538,623590.0
2016-04-05 09:30:00,16.9,16.96,16.73,16.82,364296.0,15.0773,15.1308,14.9256,15.0059,364296.0
2016-04-05 09:35:00,16.82,16.91,16.77,16.85,157127.0,15.0059,15.0862,14.9613,15.0327,157127.0
2016-04-05 09:40:00,16.86,16.87,16.79,16.84,218990.0,15.0416,15.0505,14.9791,15.0237,218990.0
2016-04-05 09:45:00,16.83,16.86,16.75,16.8,304208.0,15.0148,15.0416,14.9434,14.9881,304208.0
2016-04-05 09:50:00,16.82,17.0,16.82,16.98,149349.0,15.0059,15.1665,15.0059,15.1486,149349.0
2016-04-05 09:55:00,16.98,17.09,16.96,17.09,162542.0,15.1486,15.2468,15.1308,15.2468,162542.0
2016-04-05 10:00:00,17.09,17.13,17.07,17.11,229739.0,15.2468,15.2825,15.2289,15.2646,229739.0
2016-04-05 10:05:00,17.11,17.15,17.08,17.09,150817.0,15.2646,15.3003,15.2379,15.2468,150817.0
2016-04-05 10:10:00,17.09,17.11,17.0,17.01,198035.0,15.2468,15.2646,15.1665,15.1754,198035.0
2016-04-05 10:15:00,17.0,17.09,17.0,17.08,152534.0,15.1665,15.2468,15.1665,15.2379,152534.0
2016-04-05 10:20:00,17.08,17.08,17.01,17.04,175815.0,15.2379,15.2379,15.1754,15.2022,175815.0
2016-04-05 10:25:00,17.03,17.13,17.01,17.13,156147.0,15.1932,15.2825,15.1754,15.2825,156147.0
2016-04-05 10:30:00,17.13,17.15,17.05,17.14,277259.0,15.2825,15.3003,15.2111,15.2914,277259.0
2016-04-05 10:35:00,17.15,17.17,17.12,17.13,184765.0,15.3003,15.3181,15.2735,15.2825,184765.0
2016-04-05 10:40:00,17.13,17.14,17.1,17.12,157903.0,15.2825,15.2914,15.2557,15.2735,157903.0
2016-04-05 10:45:00,17.11,17.19,17.1,17.19,114021.0,15.2646,15.336,15.2557,15.336,114021.0
2016-04-05 10:50:00,17.18,17.19,17.15,17.18,74110.0,15.3271,15.336,15.3003,15.3271,74110.0
2016-04-05 10:55:00,17.18,17.18,17.13,17.18,156883.0,15.3271,15.3271,15.2825,15.3271,156883.0
2016-04-05 11:00:00,17.18,17.27,17.15,17.27,205263.0,15.3271,15.4074,15.3003,15.4074,205263.0
2016-04-05 11:05:00,17.27,17.32,17.25,17.31,112075.0,15.4074,15.452,15.3895,15.443,112075.0
2016-04-05 11:10:00,17.32,17.36,17.29,17.31,104545.0,15.452,15.4877,15.4252,15.443,104545.0
2016-04-05 11:15:00,17.31,17.31,17.25,17.29,111120.0,15.443,15.443,15.3895,15.4252,111120.0
2016-04-05 11:20:00,17.29,17.32,17.27,17.3,99029.0,15.4252,15.452,15.4074,15.4341,99029.0
2016-04-05 11:25:00,17.3,17.4,17.3,17.35,134472.0,15.4341,15.5233,15.4341,15.4787,134472.0
2016-04-05 11:30:00,17.35,17.37,17.3,17.32,401575.0,15.4787,15.4966,15.4341,15.452,401575.0
2016-04-05 11:35:00,17.32,17.33,17.3,17.32,95502.0,15.452,15.4609,15.4341,15.452,95502.0
2016-04-05 11:40:00,17.32,17.36,17.3,17.36,87036.0,15.452,15.4877,15.4341,15.4877,87036.0
2016-04-05 11:45:00,17.36,17.37,17.3,17.36,221203.0,15.4877,15.4966,15.4341,15.4877,221203.0
2016-04-05 11:50:00,17.37,17.45,17.37,17.45,166282.0,15.4966,15.5679,15.4966,15.5679,166282.0
2016-04-05 11:55:00,17.45,17.45,17.37,17.45,255520.0,15.5679,15.5679,15.4966,15.5679,255520.0
2016-04-05 12:00:00,17.45,17.5,17.43,17.45,123778.0,15.5679,15.6126,15.5501,15.5679,123778.0
2016-04-05 12:05:00,17.45,17.51,17.45,17.48,209259.0,15.5679,15.6215,15.5679,15.5947,209259.0
2016-04-05 12:10:00,17.48,17.48,17.36,17.4,80052.0,15.5947,15.5947,15.4877,15.5233,80052.0
2016-04-05 12:15:00,17.41,17.43,17.36,17.41,94098.0,15.5323,15.5501,15.4877,15.5323,94098.0
2016-04-05 12:20:00,17.42,17.49,17.41,17.48,126477.0,15.5412,15.6036,15.5323,15.5947,126477.0
2016-04-05 12:25:00,17.48,17.52,17.47,17.52,709674.0,15.5947,15.6304,15.5858,15.6304,709674.0
2016-04-05 12:30:00,17.51,17.52,17.39,17.41,127310.0,15.6215,15.6304,15.5144,15.5323,127310.0
2016-04-05 12:35:00,17.41,17.47,17.4,17.47,150877.0,15.5323,15.5858,15.5233,15.5858,150877.0
2016-04-05 12:40:00,17.47,17.52,17.47,17.49,244281.0,15.5858,15.6304,15.5858,15.6036,244281.0
2016-04-05 12:45:00,17.5,17.51,17.48,17.51,177705.0,15.6126,15.6215,15.5947,15.6215,177705.0
2016-04-05 12:50:00,17.51,17.51,17.44,17.46,185055.0,15.6215,15.6215,15.559,15.5769,185055.0
2016-04-05 12:55:00,17.46,17.47,17.35,17.36,104258.0,15.5769,15.5858,15.4787,15.4877,104258.0
2016-04-05 13:00:00,17.36,17.37,17.31,17.35,107961.0,15.4877,15.4966,15.443,15.4787,107961.0
2016-04-05 13:05:00,17.35,17.43,17.32,17.42,151132.0,15.4787,15.5501,15.452,15.5412,151132.0
2016-04-05 13:10:00,17.43,17.52,17.41,17.51,229740.0,15.5501,15.6304,15.5323,15.6215,229740.0
2016-04-05 13:15:00,17.5,17.53,17.47,17.5,230991.0,15.6126,15.6393,15.5858,15.6126,230991.0
2016-04-05 13:20:00,17.49,17.5,17.44,17.46,93084.0,15.6036,15.6126,15.559,15.5769,93084.0
2016-04-05 13:25:00,17.46,17.49,17.44,17.49,163227.0,15.5769,15.6036,15.559,15.6036,163227.0
2016-04-05 13:30:00,17.49,17.51,17.44,17.48,134485.0,15.6036,15.6215,15.559,15.5947,134485.0
2016-04-05 13:35:00,17.48,17.52,17.46,17.5,225246.0,15.5947,15.6304,15.5769,15.6126,225246.0
2016-04-05 13:40:00,17.5,17.54,17.49,17.54,87797.0,15.6126,15.6482,15.6036,15.6482,87797.0
2016-04-05 13:45:00,17.54,17.59,17.54,17.55,111944.0,15.6482,15.6928,15.6482,15.6572,111944.0
2016-04-05 13:50:00,17.55,17.62,17.54,17.6,123032.0,15.6572,15.7196,15.6482,15.7018,123032.0
2016-04-05 13:55:00,17.6,17.63,17.59,17.61,197457.0,15.7018,15.7285,15.6928,15.7107,197457.0
2016-04-05 14:00:00,17.6,17.63,17.59,17.63,115247.0,15.7018,15.7285,15.6928,15.7285,115247.0
2016-04-05 14:05:00,17.63,17.65,17.59,17.64,140197.0,15.7285,15.7464,15.6928,15.7375,140197.0
2016-04-05 14:10:00,17.63,17.64,17.56,17.56,127680.0,15.7285,15.7375,15.6661,15.6661,127680.0
2016-04-05 14:15:00,17.57,17.57,17.49,17.5,172737.0,15.675,15.675,15.6036,15.6126,172737.0
2016-04-05 14:20:00,17.5,17.53,17.48,17.53,202273.0,15.6126,15.6393,15.5947,15.6393,202273.0
2016-04-05 14:25:00,17.53,17.53,17.48,17.5,175994.0,15.6393,15.6393,15.5947,15.6126,175994.0
2016-04-05 14:30:00,17.49,17.5,17.46,17.46,134648.0,15.6036,15.6126,15.5769,15.5769,134648.0
2016-04-05 14:35:00,17.46,17.47,17.42,17.46,188990.0,15.5769,15.5858,15.5412,15.5769,188990.0
2016-04-05 14:40:00,17.46,17.46,17.4,17.43,150807.0,15.5769,15.5769,15.5233,15.5501,150807.0
2016-04-05 14:45:00,17.43,17.48,17.42,17.43,111274.0,15.5501,15.5947,15.5412,15.5501,111274.0
2016-04-05 14:50:00,17.44,17.54,17.43,17.52,156328.0,15.559,15.6482,15.5501,15.6304,156328.0
2016-04-05 14:55:00,17.51,17.56,17.51,17.56,87130.0,15.6215,15.6661,15.6215,15.6661,87130.0
2016-04-05 15:00:00,17.55,17.58,17.55,17.57,106518.0,15.6572,15.6839,15.6572,15.675,106518.0
2016-04-05 15:05:00,17.57,17.57,17.53,17.54,143959.0,15.675,15.675,15.6393,15.6482,143959.0
2016-04-05 15:10:00,17.54,17.57,17.52,17.55,185006.0,15.6482,15.675,15.6304,15.6572,185006.0
2016-04-05 15:15:00,17.56,17.58,17.55,17.57,80008.0,15.6661,15.6839,15.6572,15.675,80008.0
2016-04-05 15:20:00,17.57,17.62,17.54,17.55,262661.0,15.675,15.7196,15.6482,15.6572,262661.0
2016-04-05 15:25:00,17.55,17.59,17.54,17.57,159374.0,15.6572,15.6928,15.6482,15.675,159374.0
2016-04-05 15:30:00,17.57,17.6,17.56,17.57,210386.0,15.675,15.7018,15.6661,15.675,210386.0
2016-04-05 15:35:00,17.57,17.58,17.51,17.52,354375.0,15.675,15.6839,15.6215,15.6304,354375.0
2016-04-05 15:40:00,17.53,17.55,17.52,17.54,209679.0,15.6393,15.6572,15.6304,15.6482,209679.0
2016-04-05 15:45:00,17.54,17.58,17.52,17.57,405586.0,15.6482,15.6839,15.6304,15.675,405586.0
2016-04-05 15:50:00,17.57,17.6,17.52,17.53,406950.0,15.675,15.7018,15.6304,15.6393,406950.0
2016-04-05 15:55:00,17.53,17.55,17.5,17.51,808006.0,15.6393,15.6572,15.6126,15.6215,808006.0
2016-04-06 09:30:00,17.7,17.89,17.7,17.85,248664.0,15.791,15.9605,15.791,15.9248,248664.0
2016-04-06 09:35:00,17.85,17.86,17.73,17.82,169458.0,15.9248,15.9337,15.8177,15.898,169458.0
2016-04-06 09:40:00,17.82,17.95,17.78,17.95,263690.0,15.898,16.014,15.8624,16.014,263690.0
2016-04-06 09:45:00,17.95,17.95,17.82,17.84,248622.0,16.014,16.014,15.898,15.9159,248622.0
2016-04-06 09:50:00,17.83,17.98,17.81,17.98,220648.0,15.907,16.0408,15.8891,16.0408,220648.0
2016-04-06 09:55:00,17.98,18.03,17.88,17.96,324986.0,16.0408,16.0854,15.9516,16.0229,324986.0
2016-04-06 10:00:00,17.96,18.0,17.93,17.98,155135.0,16.0229,16.0586,15.9962,16.0408,155135.0
2016-04-06 10:05:00,17.98,18.02,17.96,17.98,225576.0,16.0408,16.0765,16.0229,16.0408,225576.0
2016-04-06 10:10:00,17.96,18.0,17.89,17.95,170543.0,16.0229,16.0586,15.9605,16.014,170543.0
2016-04-06 10:15:00,17.96,17.98,17.9,17.98,187870.0,16.0229,16.0408,15.9694,16.0408,187870.0
2016-04-06 10:20:00,17.98,18.0,17.92,17.96,121934.0,16.0408,16.0586,15.9873,16.0229,121934.0
2016-04-06 10:25:00,17.94,17.99,17.92,17.98,93994.0,16.0051,16.0497,15.9873,16.0408,93994.0
2016-04-06 10:30:00,17.99,18.05,17.95,18.03,110769.0,16.0497,16.1032,16.014,16.0854,110769.0
2016-04-06 10:35:00,18.03,18.04,17.91,17.91,310376.0,16.0854,16.0943,15.9783,15.9783,310376.0
2016-04-06 10:40:00,17.92,18.04,17.92,18.02,150792.0,15.9873,16.0943,15.9873,16.0765,150792.0
2016-04-06 10:45:00,18.01,18.05,18.01,18.05,113167.0,16.0676,16.1032,16.0676,16.1032,113167.0
2016-04-06 10:50:00,18.05,18.05,17.98,17.98,91005.0,16.1032,16.1032,16.0408,16.0408,91005.0
2016-04-06 10:55:00,17.99,18.0,17.96,17.98,114208.0,16.0497,16.0586,16.0229,16.0408,114208.0
2016-04-06 11:00:00,17.98,18.0,17.95,17.98,142581.0,16.0408,16.0586,16.014,16.0408,142581.0
2016-04-06 11:05:00,17.98,18.0,17.96,17.96,76779.0,16.0408,16.0586,16.0229,16.0229,76779.0
2016-04-06 11:10:00,17.96,18.0,17.93,18.0,24135.0,16.0229,16.0586,15.9962,16.0586,24135.0
2016-04-06 11:15:00,18.0,18.0,17.94,17.96,99113.0,16.0586,16.0586,16.0051,16.0229,99113.0
2016-04-06 11:20:00,17.97,17.97,17.88,17.88,59232.0,16.0319,16.0319,15.9516,15.9516,59232.0
2016-04-06 11:25:00,17.88,17.93,17.83,17.9,211222.0,15.9516,15.9962,15.907,15.9694,211222.0
2016-04-06 11:30:00,17.9,17.91,17.84,17.85,47661.0,15.9694,15.9783,15.9159,15.9248,47661.0
2016-04-06 11:35:00,17.85,17.88,17.84,17.85,48958.0,15.9248,15.9516,15.9159,15.9248,48958.0
2016-04-06 11:40:00,17.86,17.91,17.85,17.86,82624.0,15.9337,15.9783,15.9248,15.9337,82624.0
2016-04-06 11:45:00,17.85,17.89,17.81,17.81,77293.0,15.9248,15.9605,15.8891,15.8891,77293.0
2016-04-06 11:50:00,17.81,17.9,17.81,17.89,233938.0,15.8891,15.9694,15.8891,15.9605,233938.0
2016-04-06 11:55:00,17.9,17.91,17.86,17.87,130919.0,15.9694,15.9783,15.9337,15.9426,130919.0
2016-04-06 12:00:00,17.88,17.91,17.88,17.9,87674.0,15.9516,15.9783,15.9516,15.9694,87674.0
2016-04-06 12:05:00,17.9,17.97,17.88,17.95,139427.0,15.9694,16.0319,15.9516,16.014,139427.0
2016-04-06 12:10:00,17.95,17.95,17.89,17.89,67568.0,16.014,16.014,15.9605,15.9605,67568.0
2016-04-06 12:15:00,17.89,17.9,17.83,17.84,222599.0,15.9605,15.9694,15.907,15.9159,222599.0
2016-04-06 12:20:00,17.85,17.85,17.77,17.77,135596.0,15.9248,15.9248,15.8534,15.8534,135596.0
2016-04-06 12:25:00,17.77,17.8,17.74,17.79,126684.0,15.8534,15.8802,15.8267,15.8713,126684.0
2016-04-06 12:30:00,17.79,17.82,17.79,17.82,28285.0,15.8713,15.898,15.8713,15.898,28285.0
2016-04-06 12:35:00,17.82,17.86,17.81,17.82,61920.0,15.898,15.9337,15.8891,15.898,61920.0
2016-04-06 12:40:00,17.82,17.91,17.82,17.91,52204.0,15.898,15.9783,15.898,15.9783,52204.0
2016-04-06 12:45:00,17.91,17.93,17.89,17.92,77093.0,15.9783,15.9962,15.9605,15.9873,77093.0
2016-04-06 12:50:00,17.91,17.92,17.88,17.89,38431.0,15.9783,15.9873,15.9516,15.9605,38431.0
2016-04-06 12:55:00,17.89,17.95,17.88,17.92,44561.0,15.9605,16.014,15.9516,15.9873,44561.0
2016-04-06 13:00:00,17.92,17.98,17.92,17.96,43031.0,15.9873,16.0408,15.9873,16.0229,43031.0
2016-04-06 13:05:00,17.97,17.99,17.96,17.96,61452.0,16.0319,16.0497,16.0229,16.0229,61452.0
2016-04-06 13:10:00,17.96,18.01,17.96,18.01,47713.0,16.0229,16.0676,16.0229,16.0676,47713.0
2016-04-06 13:15:00,18.0,18.02,17.99,18.02,36886.0,16.0586,16.0765,16.0497,16.0765,36886.0
2016-04-06 13:20:00,18.01,18.02,17.99,18.0,37006.0,16.0676,16.0765,16.0497,16.0586,37006.0
2016-04-06 13:25:00,18.0,18.0,17.98,17.98,11056.0,16.0586,16.0586,16.0408,16.0408,11056.0
2016-04-06 13:30:00,17.98,17.99,17.95,17.95,27923.0,16.0408,16.0497,16.014,16.014,27923.0
2016-04-06 13:35:00,17.96,18.0,17.95,17.96,54084.0,16.0229,16.0586,16.014,16.0229,54084.0
2016-04-06 13:40:00,17.96,18.01,17.96,18.01,25301.0,16.0229,16.0676,16.0229,16.0676,25301.0
2016-04-06 13:45:00,18.01,18.03,17.99,18.0,45191.0,16.0676,16.0854,16.0497,16.0586,45191.0
2016-04-06 13:50:00,18.0,18.0,17.98,17.99,16499.0,16.0586,16.0586,16.0408,16.0497,16499.0
2016-04-06 13:55:00,17.98,17.99,17.92,17.93,30116.0,16.0408,16.0497,15.9873,15.9962,30116.0
2016-04-06 14:00:00,17.92,17.95,17.87,17.92,103568.0,15.9873,16.014,15.9426,15.9873,103568.0
2016-04-06 14:05:00,17.93,17.99,17.92,17.98,74566.0,15.9962,16.0497,15.9873,16.0408,74566.0
2016-04-06 14:10:00,17.97,17.98,17.94,17.94,35980.0,16.0319,16.0408,16.0051,16.0051,35980.0
2016-04-06 14:15:00,17.95,17.98,17.93,17.98,20942.0,16.014,16.0408,15.9962,16.0408,20942.0
2016-04-06 14:20:00,17.97,18.0,17.96,17.97,56478.0,16.0319,16.0586,16.0229,16.0319,56478.0
2016-04-06 14:25:00,17.97,18.0,17.96,18.0,42283.0,16.0319,16.0586,16.0229,16.0586,42283.0
2016-04-06 14:30:00,17.99,18.02,17.97,17.99,59640.0,16.0497,16.0765,16.0319,16.0497,59640.0
2016-04-06 14:35:00,17.98,18.0,17.97,18.0,55828.0,16.0408,16.0586,16.0319,16.0586,55828.0
2016-04-06 14:40:00,17.99,18.02,17.98,17.98,96798.0,16.0497,16.0765,16.0408,16.0408,96798.0
2016-04-06 14:45:00,17.98,18.0,17.98,18.0,38494.0,16.0408,16.0586,16.0408,16.0586,38494.0
2016-04-06 14:50:00,18.0,18.02,17.99,18.01,58510.0,16.0586,16.0765,16.0497,16.0676,58510.0
2016-04-06 14:55:00,18.02,18.03,17.99,18.0,72718.0,16.0765,16.0854,16.0497,16.0586,72718.0
2016-04-06 15:00:00,18.0,18.02,17.97,18.01,129267.0,16.0586,16.0765,16.0319,16.0676,129267.0
2016-04-06 15:05:00,18.01,18.04,18.01,18.03,45804.0,16.0676,16.0943,16.0676,16.0854,45804.0
2016-04-06 15:10:00,18.03,18.03,17.98,18.01,51415.0,16.0854,16.0854,16.0408,16.0676,51415.0
2016-04-06 15:15:00,18.01,18.04,18.01,18.04,38324.0,16.0676,16.0943,16.0676,16.0943,38324.0
2016-04-06 15:20:00,18.03,18.04,17.99,18.02,91601.0,16.0854,16.0943,16.0497,16.0765,91601.0
2016-04-06 15:25:00,18.03,18.04,18.01,18.02,64784.0,16.0854,16.0943,16.0676,16.0765,64784.0
2016-04-06 15:30:00,18.03,18.04,18.01,18.01,105533.0,16.0854,16.0943,16.0676,16.0676,105533.0
2016-04-06 15:35:00,18.01,18.02,17.99,17.99,32658.0,16.0676,16.0765,16.0497,16.0497,32658.0
2016-04-06 15:40:00,17.99,18.02,17.99,18.02,77067.0,16.0497,16.0765,16.0497,16.0765,77067.0
2016-04-06 15:45:00,18.02,18.03,18.01,18.02,86397.0,16.0765,16.0854,16.0676,16.0765,86397.0
2016-04-06 15:50:00,18.02,18.02,18.01,18.01,95296.0,16.0765,16.0765,16.0676,16.0676,95296.0
2016-04-06 15:55:00,18.02,18.03,17.98,17.99,419250.0,16.0765,16.0854,16.0408,16.0497,419250.0
2016-04-07 09:30:00,17.91,17.99,17.85,17.94,44028.0,15.9783,16.0497,15.9248,16.0051,44028.0
2016-04-07 09:35:00,17.93,18.06,17.89,17.99,86729.0,15.9962,16.1122,15.9605,16.0497,86729.0
2016-04-07 09:40:00,17.98,18.09,17.98,18.06,46614.0,16.0408,16.1389,16.0408,16.1122,46614.0
2016-04-07 09:45:00,18.07,18.11,18.03,18.03,66072.0,16.1211,16.1568,16.0854,16.0854,66072.0
2016-04-07 09:50:00,18.04,18.06,17.98,17.99,103651.0,16.0943,16.1122,16.0408,16.0497,103651.0
2016-04-07 09:55:00,17.99,18.06,17.97,18.06,27564.0,16.0497,16.1122,16.0319,16.1122,27564.0
2016-04-07 10:00:00,18.06,18.06,18.01,18.04,41204.0,16.1122,16.1122,16.0676,16.0943,41204.0
2016-04-07 10:05:00,18.04,18.05,18.0,18.05,22335.0,16.0943,16.1032,16.0586,16.1032,22335.0
2016-04-07 10:10:00,18.05,18.05,17.98,17.99,43258.0,16.1032,16.1032,16.0408,16.0497,43258.0
2016-04-07 10:15:00,17.98,18.02,17.96,17.96,52930.0,16.0408,16.0765,16.0229,16.0229,52930.0
2016-04-07 10:20:00,17.96,17.99,17.92,17.99,65931.0,16.0229,16.0497,15.9873,16.0497,65931.0
2016-04-07 10:25:00,18.0,18.0,17.92,17.93,44154.0,16.0586,16.0586,15.9873,15.9962,44154.0
2016-04-07 10:30:00,17.94,18.0,17.9,18.0,47273.0,16.0051,16.0586,15.9694,16.0586,47273.0
2016-04-07 10:35:00,18.0,18.03,17.97,17.98,56335.0,16.0586,16.0854,16.0319,16.0408,56335.0
2016-04-07 10:40:00,17.97,17.97,17.9,17.91,45615.0,16.0319,16.0319,15.9694,15.9783,45615.0
2016-04-07 10:45:00,17.92,17.96,17.91,17.91,23228.0,15.9873,16.0229,15.9783,15.9783,23228.0
2016-04-07 10:50:00,17.92,17.98,17.91,17.96,23814.0,15.9873,16.0408,15.9783,16.0229,23814.0
2016-04-07 10:55:00,17.96,17.97,17.92,17.96,24068.0,16.0229,16.0319,15.9873,16.0229,24068.0
2016-04-07 11:00:00,17.96,17.97,17.87,17.87,43342.0,16.0229,16.0319,15.9426,15.9426,43342.0
2016-04-07 11:05:00,17.87,17.89,17.84,17.87,100453.0,15.9426,15.9605,15.9159,15.9426,100453.0
2016-04-07 11:10:00,17.87,17.87,17.84,17.85,30044.0,15.9426,15.9426,15.9159,15.9248,30044.0
2016-04-07 11:15:00,17.84,17.88,17.84,17.88,33255.0,15.9159,15.9516,15.9159,15.9516,33255.0
2016-04-07 11:20:00,17.88,17.88,17.82,17.85,37322.0,15.9516,15.9516,15.898,15.9248,37322.0
2016-04-07 11:25:00,17.85,17.85,17.82,17.83,33205.0,15.9248,15.9248,15.898,15.907,33205.0
2016-04-07 11:30:00,17.83,17.85,17.82,17.84,19558.0,15.907,15.9248,15.898,15.9159,19558.0
2016-04-07 11:35:00,17.83,17.88,17.83,17.86,18239.0,15.907,15.9516,15.907,15.9337,18239.0
2016-04-07 11:40:00,17.86,17.89,17.85,17.89,16599.0,15.9337,15.9605,15.9248,15.9605,16599.0
2016-04-07 11:45:00,17.89,17.92,17.88,17.89,16790.0,15.9605,15.9873,15.9516,15.9605,16790.0
2016-04-07 11:50:00,17.88,17.9,17.86,17.87,17328.0,15.9516,15.9694,15.9337,15.9426,17328.0
2016-04-07 11:55:00,17.86,17.86,17.84,17.86,17381.0,15.9337,15.9337,15.9159,15.9337,17381.0
2016-04-07 12:00:00,17.85,17.87,17.84,17.85,14429.0,15.9248,15.9426,15.9159,15.9248,14429.0
2016-04-07 12:05:00,17.84,17.85,17.83,17.83,27763.0,15.9159,15.9248,15.907,15.907,27763.0
2016-04-07 12:10:00,17.83,17.84,17.82,17.84,16055.0,15.907,15.9159,15.898,15.9159,16055.0
2016-04-07 12:15:00,17.84,17.84,17.77,17.77,40382.0,15.9159,15.9159,15.8534,15.8534,40382.0
2016-04-07 12:20:00,17.77,17.79,17.76,17.79,10683.0,15.8534,15.8713,15.8445,15.8713,10683.0
2016-04-07 12:25:00,17.78,17.81,17.74,17.74,91285.0,15.8624,15.8891,15.8267,15.8267,91285.0
2016-04-07 12:30:00,17.74,17.76,17.73,17.75,64523.0,15.8267,15.8445,15.8177,15.8356,64523.0
2016-04-07 12:35:00,17.76,17.8,17.75,17.8,13780.0,15.8445,15.8802,15.8356,15.8802,13780.0
2016-04-07 12:40:00,17.8,17.8,17.76,17.76,19171.0,15.8802,15.8802,15.8445,15.8445,19171.0
2016-04-07 12:45:00,17.76,17.79,17.76,17.77,31942.0,15.8445,15.8713,15.8445,15.8534,31942.0
2016-04-07 12:50:00,17.78,17.79,17.76,17.76,40158.0,15.8624,15.8713,15.8445,15.8445,40158.0
2016-04-07 12:55:00,17.76,17.77,17.76,17.77,12162.0,15.8445,15.8534,15.8445,15.8534,12162.0
2016-04-07 13:00:00,17.76,17.77,17.73,17.74,79466.0,15.8445,15.8534,15.8177,15.8267,79466.0
2016-04-07 13:05:00,17.74,17.8,17.74,17.8,30197.0,15.8267,15.8802,15.8267,15.8802,30197.0
2016-04-07 13:10:00,17.79,17.84,17.79,17.84,24525.0,15.8713,15.9159,15.8713,15.9159,24525.0
2016-04-07 13:15:00,17.84,17.84,17.83,17.83,10175.0,15.9159,15.9159,15.907,15.907,10175.0
2016-04-07 13:20:00,17.83,17.84,17.82,17.82,17016.0,15.907,15.9159,15.898,15.898,17016.0
2016-04-07 13:25:00,17.82,17.83,17.78,17.78,39543.0,15.898,15.907,15.8624,15.8624,39543.0
2016-04-07 13:30:00,17.79,17.83,17.78,17.8,39049.0,15.8713,15.907,15.8624,15.8802,39049.0
2016-04-07 13:35:00,17.8,17.83,17.8,17.82,20328.0,15.8802,15.907,15.8802,15.898,20328.0
2016-04-07 13:40:00,17.82,17.85,17.82,17.82,28649.0,15.898,15.9248,15.898,15.898,28649.0
2016-04-07 13:45:00,17.82,17.83,17.78,17.78,32684.0,15.898,15.907,15.8624,15.8624,32684.0
2016-04-07 13:50:00,17.78,17.8,17.77,17.78,55533.0,15.8624,15.8802,15.8534,15.8624,55533.0
2016-04-07 13:55:00,17.79,17.81,17.78,17.8,31452.0,15.8713,15.8891,15.8624,15.8802,31452.0
2016-04-07 14:00:00,17.8,17.8,17.77,17.77,40735.0,15.8802,15.8802,15.8534,15.8534,40735.0
2016-04-07 14:05:00,17.77,17.79,17.74,17.75,81281.0,15.8534,15.8713,15.8267,15.8356,81281.0
2016-04-07 14:10:00,17.74,17.77,17.73,17.75,20892.0,15.8267,15.8534,15.8177,15.8356,20892.0
2016-04-07 14:15:00,17.75,17.75,17.68,17.69,41464.0,15.8356,15.8356,15.7731,15.7821,41464.0
2016-04-07 14:20:00,17.69,17.73,17.68,17.73,20731.0,15.7821,15.8177,15.7731,15.8177,20731.0
2016-04-07 14:25:00,17.73,17.73,17.69,17.72,27290.0,15.8177,15.8177,15.7821,15.8088,27290.0
2016-04-07 14:30:00,17.72,17.72,17.7,17.71,20978.0,15.8088,15.8088,15.791,15.7999,20978.0
2016-04-07 14:35:00,17.71,17.73,17.7,17.71,50929.0,15.7999,15.8177,15.791,15.7999,50929.0
2016-04-07 14:40:00,17.7,17.71,17.65,17.66,46248.0,15.791,15.7999,15.7464,15.7553,46248.0
2016-04-07 14:45:00,17.66,17.66,17.64,17.65,24961.0,15.7553,15.7553,15.7375,15.7464,24961.0
2016-04-07 14:50:00,17.66,17.67,17.65,17.66,49544.0,15.7553,15.7642,15.7464,15.7553,49544.0
2016-04-07 14:55:00,17.66,17.7,17.66,17.67,73013.0,15.7553,15.791,15.7553,15.7642,73013.0
2016-04-07 15:00:00,17.67,17.68,17.66,17.68,51585.0,15.7642,15.7731,15.7553,15.7731,51585.0
2016-04-07 15:05:00,17.68,17.72,17.67,17.71,87477.0,15.7731,15.8088,15.7642,15.7999,87477.0
2016-04-07 15:10:00,17.71,17.74,17.71,17.74,29075.0,15.7999,15.8267,15.7999,15.8267,29075.0
2016-04-07 15:15:00,17.74,17.74,17.72,17.72,29445.0,15.8267,15.8267,15.8088,15.8088,29445.0
2016-04-07 15:20:00,17.72,17.75,17.72,17.75,51629.0,15.8088,15.8356,15.8088,15.8356,51629.0
2016-04-07 15:25:00,17.75,17.75,17.7,17.74,73258.0,15.8356,15.8356,15.791,15.8267,73258.0
2016-04-07 15:30:00,17.73,17.77,17.71,17.76,92669.0,15.8177,15.8534,15.7999,15.8445,92669.0
2016-04-07 15:35:00,17.76,17.77,17.72,17.72,56148.0,15.8445,15.8534,15.8088,15.8088,56148.0
2016-04-07 15:40:00,17.72,17.75,17.72,17.75,72656.0,15.8088,15.8356,15.8088,15.8356,72656.0
2016-04-07 15:45:00,17.75,17.77,17.73,17.73,113231.0,15.8356,15.8534,15.8177,15.8177,113231.0
2016-04-07 15:50:00,17.73,17.74,17.7,17.71,142373.0,15.8177,15.8267,15.791,15.7999,142373.0
2016-04-07 15:55:00,17.71,17.73,17.7,17.72,732703.0,15.7999,15.8177,15.791,15.8088,732703.0
2016-04-08 09:30:00,17.87,17.89,17.8,17.8,61071.0,15.9426,15.9605,15.8802,15.8802,61071.0
2016-04-08 09:35:00,17.8,17.88,17.79,17.83,56908.0,15.8802,15.9516,15.8713,15.907,56908.0
2016-04-08 09:40:00,17.83,17.85,17.78,17.84,28242.0,15.907,15.9248,15.8624,15.9159,28242.0
2016-04-08 09:45:00,17.84,17.88,17.81,17.81,67234.0,15.9159,15.9516,15.8891,15.8891,67234.0
2016-04-08 09:50:00,17.82,17.88,17.81,17.87,102078.0,15.898,15.9516,15.8891,15.9426,102078.0
2016-04-08 09:55:00,17.88,17.93,17.88,17.9,51444.0,15.9516,15.9962,15.9516,15.9694,51444.0
2016-04-08 10:00:00,17.9,17.92,17.88,17.89,68952.0,15.9694,15.9873,15.9516,15.9605,68952.0
2016-04-08 10:05:00,17.89,17.99,17.88,17.99,70484.0,15.9605,16.0497,15.9516,16.0497,70484.0
2016-04-08 10:10:00,17.99,18.02,17.96,17.99,55098.0,16.0497,16.0765,16.0229,16.0497,55098.0
2016-04-08 10:15:00,17.99,18.02,17.96,17.97,46256.0,16.0497,16.0765,16.0229,16.0319,46256.0
2016-04-08 10:20:00,17.96,17.99,17.96,17.97,53407.0,16.0229,16.0497,16.0229,16.0319,53407.0
2016-04-08 10:25:00,17.97,17.98,17.95,17.98,63033.0,16.0319,16.0408,16.014,16.0408,63033.0
2016-04-08 10:30:00,17.98,18.03,17.97,18.01,75690.0,16.0408,16.0854,16.0319,16.0676,75690.0
2016-04-08 10:35:00,18.01,18.04,17.95,17.96,74813.0,16.0676,16.0943,16.014,16.0229,74813.0
2016-04-08 10:40:00,17.96,17.99,17.95,17.96,47848.0,16.0229,16.0497,16.014,16.0229,47848.0
2016-04-08 10:45:00,17.97,18.0,17.96,17.97,40124.0,16.0319,16.0586,16.0229,16.0319,40124.0
2016-04-08 10:50:00,17.97,17.99,17.96,17.97,28514.0,16.0319,16.0497,16.0229,16.0319,28514.0
2016-04-08 10:55:00,17.97,18.0,17.95,17.98,80007.0,16.0319,16.0586,16.014,16.0408,80007.0
2016-04-08 11:00:00,17.99,18.0,17.97,17.98,25747.0,16.0497,16.0586,16.0319,16.0408,25747.0
2016-04-08 11:05:00,17.99,18.01,17.96,17.96,55627.0,16.0497,16.0676,16.0229,16.0229,55627.0
2016-04-08 11:10:00,17.96,17.97,17.95,17.97,29231.0,16.0229,16.0319,16.014,16.0319,29231.0
2016-04-08 11:15:00,17.97,17.97,17.93,17.93,37213.0,16.0319,16.0319,15.9962,15.9962,37213.0
2016-04-08 11:20:00,17.94,17.94,17.89,17.89,52881.0,16.0051,16.0051,15.9605,15.9605,52881.0
2016-04-08 11:25:00,17.88,17.91,17.87,17.91,35784.0,15.9516,15.9783,15.9426,15.9783,35784.0
2016-04-08 11:30:00,17.9,17.91,17.85,17.87,28285.0,15.9694,15.9783,15.9248,15.9426,28285.0
2016-04-08 11:35:00,17.87,17.88,17.84,17.87,41545.0,15.9426,15.9516,15.9159,15.9426,41545.0
2016-04-08 11:40:00,17.88,17.88,17.87,17.87,20852.0,15.9516,15.9516,15.9426,15.9426,20852.0
2016-04-08 11:45:00,17.87,17.88,17.86,17.87,14421.0,15.9426,15.9516,15.9337,15.9426,14421.0
2016-04-08 11:50:00,17.87,17.87,17.85,17.85,28764.0,15.9426,15.9426,15.9248,15.9248,28764.0
2016-04-08 11:55:00,17.86,17.86,17.83,17.84,104442.0,15.9337,15.9337,15.907,15.9159,104442.0
2016-04-08 12:00:00,17.83,17.9,17.83,17.9,63020.0,15.907,15.9694,15.907,15.9694,63020.0
2016-04-08 12:05:00,17.89,17.89,17.83,17.89,71039.0,15.9605,15.9605,15.907,15.9605,71039.0
2016-04-08 12:10:00,17.89,17.91,17.87,17.9,25746.0,15.9605,15.9783,15.9426,15.9694,25746.0
2016-04-08 12:15:00,17.9,17.91,17.88,17.9,22456.0,15.9694,15.9783,15.9516,15.9694,22456.0
2016-04-08 12:20:00,17.89,17.9,17.87,17.88,15423.0,15.9605,15.9694,15.9426,15.9516,15423.0
2016-04-08 12:25:00,17.87,17.88,17.85,17.86,24299.0,15.9426,15.9516,15.9248,15.9337,24299.0
2016-04-08 12:30:00,17.85,17.87,17.83,17.87,23738.0,15.9248,15.9426,15.907,15.9426,23738.0
2016-04-08 12:35:00,17.87,17.87,17.85,17.85,16189.0,15.9426,15.9426,15.9248,15.9248,16189.0
2016-04-08 12:40:00,17.85,17.87,17.84,17.87,11684.0,15.9248,15.9426,15.9159,15.9426,11684.0
2016-04-08 12:45:00,17.87,17.89,17.86,17.89,23149.0,15.9426,15.9605,15.9337,15.9605,23149.0
2016-04-08 12:50:00,17.89,17.91,17.88,17.89,16361.0,15.9605,15.9783,15.9516,15.9605,16361.0
2016-04-08 12:55:00,17.89,17.9,17.89,17.89,11100.0,15.9605,15.9694,15.9605,15.9605,11100.0
2016-04-08 13:00:00,17.88,17.89,17.86,17.87,42252.0,15.9516,15.9605,15.9337,15.9426,42252.0
2016-04-08 13:05:00,17.88,17.88,17.85,17.86,10000.0,15.9516,15.9516,15.9248,15.9337,10000.0
2016-04-08 13:10:00,17.86,17.87,17.84,17.87,26270.0,15.9337,15.9426,15.9159,15.9426,26270.0
2016-04-08 13:15:00,17.87,17.88,17.85,17.85,20347.0,15.9426,15.9516,15.9248,15.9248,20347.0
2016-04-08 13:20:00,17.85,17.86,17.8,17.8,56806.0,15.9248,15.9337,15.8802,15.8802,56806.0
2016-04-08 13:25:00,17.8,17.81,17.79,17.8,14642.0,15.8802,15.8891,15.8713,15.8802,14642.0
2016-04-08 13:30:00,17.79,17.83,17.78,17.82,33432.0,15.8713,15.907,15.8624,15.898,33432.0
2016-04-08 13:35:00,17.83,17.85,17.81,17.83,31635.0,15.907,15.9248,15.8891,15.907,31635.0
2016-04-08 13:40:00,17.83,17.84,17.8,17.8,23607.0,15.907,15.9159,15.8802,15.8802,23607.0
2016-04-08 13:45:00,17.8,17.82,17.79,17.79,13516.0,15.8802,15.898,15.8713,15.8713,13516.0
2016-04-08 13:50:00,17.78,17.83,17.78,17.83,9168.0,15.8624,15.907,15.8624,15.907,9168.0
2016-04-08 13:55:00,17.82,17.83,17.8,17.83,24641.0,15.898,15.907,15.8802,15.907,24641.0
2016-04-08 14:00:00,17.83,17.85,17.82,17.84,11941.0,15.907,15.9248,15.898,15.9159,11941.0
2016-04-08 14:05:00,17.83,17.85,17.83,17.85,12377.0,15.907,15.9248,15.907,15.9248,12377.0
2016-04-08 14:10:00,17.85,17.87,17.84,17.87,21121.0,15.9248,15.9426,15.9159,15.9426,21121.0
2016-04-08 14:15:00,17.87,17.87,17.85,17.85,23994.0,15.9426,15.9426,15.9248,15.9248,23994.0
2016-04-08 14:20:00,17.85,17.87,17.85,17.86,19997.0,15.9248,15.9426,15.9248,15.9337,19997.0
2016-04-08 14:25:00,17.86,17.87,17.85,17.86,22830.0,15.9337,15.9426,15.9248,15.9337,22830.0
2016-04-08 14:30:00,17.86,17.86,17.83,17.83,12831.0,15.9337,15.9337,15.907,15.907,12831.0
2016-04-08 14:35:00,17.84,17.85,17.83,17.84,11127.0,15.9159,15.9248,15.907,15.9159,11127.0
2016-04-08 14:40:00,17.84,17.85,17.82,17.82,18197.0,15.9159,15.9248,15.898,15.898,18197.0
2016-04-08 14:45:00,17.82,17.83,17.82,17.82,3495.0,15.898,15.907,15.898,15.898,3495.0
2016-04-08 14:50:00,17.82,17.83,17.79,17.79,16485.0,15.898,15.907,15.8713,15.8713,16485.0
2016-04-08 14:55:00,17.79,17.82,17.79,17.82,28686.0,15.8713,15.898,15.8713,15.898,28686.0
2016-04-08 15:00:00,17.81,17.82,17.79,17.81,29807.0,15.8891,15.898,15.8713,15.8891,29807.0
2016-04-08 15:05:00,17.8,17.81,17.76,17.77,25876.0,15.8802,15.8891,15.8445,15.8534,25876.0
2016-04-08 15:10:00,17.77,17.8,17.77,17.8,20863.0,15.8534,15.8802,15.8534,15.8802,20863.0
2016-04-08 15:15:00,17.8,17.81,17.78,17.79,50575.0,15.8802,15.8891,15.8624,15.8713,50575.0
2016-04-08 15:20:00,17.8,17.81,17.79,17.8,38635.0,15.8802,15.8891,15.8713,15.8802,38635.0
2016-04-08 15:25:00,17.8,17.81,17.78,17.79,47144.0,15.8802,15.8891,15.8624,15.8713,47144.0
2016-04-08 15:30:00,17.79,17.79,17.75,17.76,46373.0,15.8713,15.8713,15.8356,15.8445,46373.0
2016-04-08 15:35:00,17.75,17.77,17.73,17.76,85959.0,15.8356,15.8534,15.8177,15.8445,85959.0
2016-04-08 15:40:00,17.76,17.79,17.75,17.78,71918.0,15.8445,15.8713,15.8356,15.8624,71918.0
2016-04-08 15:45:00,17.78,17.8,17.78,17.8,41454.0,15.8624,15.8802,15.8624,15.8802,41454.0
2016-04-08 15:50:00,17.8,17.8,17.78,17.8,90412.0,15.8802,15.8802,15.8624,15.8802,90412.0
2016-04-08 15:55:00,17.8,17.82,17.8,17.8,262409.0,15.8802,15.898,15.8802,15.8802,262409.0
2016-04-11 09:30:00,17.83,18.02,17.83,18.02,69587.0,15.907,16.0765,15.907,16.0765,69587.0
2016-04-11 09:35:00,18.02,18.03,17.94,17.98,31864.0,16.0765,16.0854,16.0051,16.0408,31864.0
2016-04-11 09:40:00,17.99,17.99,17.86,17.89,50372.0,16.0497,16.0497,15.9337,15.9605,50372.0
2016-04-11 09:45:00,17.89,17.93,17.83,17.91,183286.0,15.9605,15.9962,15.907,15.9783,183286.0
2016-04-11 09:50:00,17.91,17.97,17.89,17.89,194806.0,15.9783,16.0319,15.9605,15.9605,194806.0
2016-04-11 09:55:00,17.9,17.97,17.89,17.97,97704.0,15.9694,16.0319,15.9605,16.0319,97704.0
2016-04-11 10:00:00,17.97,17.99,17.94,17.94,64526.0,16.0319,16.0497,16.0051,16.0051,64526.0
2016-04-11 10:05:00,17.95,17.98,17.92,17.93,96201.0,16.014,16.0408,15.9873,15.9962,96201.0
2016-04-11 10:10:00,17.93,17.96,17.88,17.88,49145.0,15.9962,16.0229,15.9516,15.9516,49145.0
2016-04-11 10:15:00,17.89,17.9,17.84,17.85,25813.0,15.9605,15.9694,15.9159,15.9248,25813.0
2016-04-11 10:20:00,17.84,17.84,17.79,17.8,34915.0,15.9159,15.9159,15.8713,15.8802,34915.0
2016-04-11 10:25:00,17.79,17.8,17.77,17.79,36017.0,15.8713,15.8802,15.8534,15.8713,36017.0
2016-04-11 10:30:00,17.8,17.81,17.74,17.76,47092.0,15.8802,15.8891,15.8267,15.8445,47092.0
2016-04-11 10:35:00,17.76,17.76,17.67,17.7,118517.0,15.8445,15.8445,15.7642,15.791,118517.0
2016-04-11 10:40:00,17.7,17.71,17.66,17.71,50587.0,15.791,15.7999,15.7553,15.7999,50587.0
2016-04-11 10:45:00,17.7,17.71,17.66,17.66,51900.0,15.791,15.7999,15.7553,15.7553,51900.0
2016-04-11 10:50:00,17.66,17.67,17.63,17.63,67942.0,15.7553,15.7642,15.7285,15.7285,67942.0
2016-04-11 10:55:00,17.63,17.65,17.6,17.63,106662.0,15.7285,15.7464,15.7018,15.7285,106662.0
2016-04-11 11:00:00,17.62,17.66,17.6,17.66,52469.0,15.7196,15.7553,15.7018,15.7553,52469.0
2016-04-11 11:05:00,17.66,17.74,17.65,17.73,79275.0,15.7553,15.8267,15.7464,15.8177,79275.0
2016-04-11 11:10:00,17.73,17.74,17.64,17.66,69358.0,15.8177,15.8267,15.7375,15.7553,69358.0
2016-04-11 11:15:00,17.67,17.69,17.64,17.66,39920.0,15.7642,15.7821,15.7375,15.7553,39920.0
2016-04-11 11:20:00,17.67,17.69,17.65,17.69,16259.0,15.7642,15.7821,15.7464,15.7821,16259.0
2016-04-11 11:25:00,17.68,17.73,17.66,17.71,40856.0,15.7731,15.8177,15.7553,15.7999,40856.0
2016-04-11 11:30:00,17.7,17.71,17.64,17.67,77406.0,15.791,15.7999,15.7375,15.7642,77406.0
2016-04-11 11:35:00,17.66,17.69,17.63,17.63,48083.0,15.7553,15.7821,15.7285,15.7285,48083.0
2016-04-11 11:40:00,17.63,17.64,17.6,17.6,30229.0,15.7285,15.7375,15.7018,15.7018,30229.0
2016-04-11 11:45:00,17.6,17.62,17.6,17.6,58750.0,15.7018,15.7196,15.7018,15.7018,58750.0
2016-04-11 11:50:00,17.6,17.62,17.6,17.61,22862.0,15.7018,15.7196,15.7018,15.7107,22862.0
2016-04-11 11:55:00,17.61,17.67,17.59,17.67,98249.0,15.7107,15.7642,15.6928,15.7642,98249.0
2016-04-11 12:00:00,17.67,17.7,17.66,17.69,14871.0,15.7642,15.791,15.7553,15.7821,14871.0
2016-04-11 12:05:00,17.7,17.7,17.67,17.67,36495.0,15.791,15.791,15.7642,15.7642,36495.0
2016-04-11 12:10:00,17.68,17.69,17.67,17.69,32958.0,15.7731,15.7821,15.7642,15.7821,32958.0
2016-04-11 12:15:00,17.69,17.7,17.67,17.67,44369.0,15.7821,15.791,15.7642,15.7642,44369.0
2016-04-11 12:20:00,17.68,17.72,17.67,17.71,22311.0,15.7731,15.8088,15.7642,15.7999,22311.0
2016-04-11 12:25:00,17.71,17.72,17.68,17.69,30582.0,15.7999,15.8088,15.7731,15.7821,30582.0
2016-04-11 12:30:00,17.68,17.69,17.65,17.66,30708.0,15.7731,15.7821,15.7464,15.7553,30708.0
2016-04-11 12:35:00,17.66,17.67,17.64,17.65,28852.0,15.7553,15.7642,15.7375,15.7464,28852.0
2016-04-11 12:40:00,17.64,17.66,17.64,17.65,16914.0,15.7375,15.7553,15.7375,15.7464,16914.0
2016-04-11 12:45:00,17.65,17.7,17.65,17.69,25595.0,15.7464,15.791,15.7464,15.7821,25595.0
2016-04-11 12:50:00,17.68,17.69,17.67,17.67,23307.0,15.7731,15.7821,15.7642,15.7642,23307.0
2016-04-11 12:55:00,17.67,17.69,17.66,17.69,39370.0,15.7642,15.7821,15.7553,15.7821,39370.0
2016-04-11 13:00:00,17.69,17.72,17.68,17.71,23831.0,15.7821,15.8088,15.7731,15.7999,23831.0
2016-04-11 13:05:00,17.72,17.74,17.71,17.73,22579.0,15.8088,15.8267,15.7999,15.8177,22579.0
2016-04-11 13:10:00,17.73,17.75,17.73,17.74,13947.0,15.8177,15.8356,15.8177,15.8267,13947.0
2016-04-11 13:15:00,17.74,17.75,17.73,17.74,10519.0,15.8267,15.8356,15.8177,15.8267,10519.0
2016-04-11 13:20:00,17.73,17.74,17.71,17.71,19628.0,15.8177,15.8267,15.7999,15.7999,19628.0
2016-04-11 13:25:00,17.72,17.74,17.7,17.7,39410.0,15.8088,15.8267,15.791,15.791,39410.0
2016-04-11 13:30:00,17.71,17.72,17.7,17.71,39796.0,15.7999,15.8088,15.791,15.7999,39796.0
2016-04-11 13:35:00,17.7,17.74,17.7,17.7,45170.0,15.791,15.8267,15.791,15.791,45170.0
2016-04-11 13:40:00,17.7,17.74,17.7,17.74,26013.0,15.791,15.8267,15.791,15.8267,26013.0
2016-04-11 13:45:00,17.74,17.74,17.71,17.71,22141.0,15.8267,15.8267,15.7999,15.7999,22141.0
2016-04-11 13:50:00,17.72,17.73,17.71,17.71,19471.0,15.8088,15.8177,15.7999,15.7999,19471.0
2016-04-11 13:55:00,17.71,17.72,17.71,17.72,10017.0,15.7999,15.8088,15.7999,15.8088,10017.0
2016-04-11 14:00:00,17.72,17.73,17.7,17.71,47043.0,15.8088,15.8177,15.791,15.7999,47043.0
2016-04-11 14:05:00,17.7,17.71,17.67,17.68,44657.0,15.791,15.7999,15.7642,15.7731,44657.0
2016-04-11 14:10:00,17.67,17.69,17.64,17.65,53901.0,15.7642,15.7821,15.7375,15.7464,53901.0
2016-04-11 14:15:00,17.65,17.66,17.63,17.66,39476.0,15.7464,15.7553,15.7285,15.7553,39476.0
2016-04-11 14:20:00,17.66,17.68,17.65,17.66,20479.0,15.7553,15.7731,15.7464,15.7553,20479.0
2016-04-11 14:25:00,17.66,17.68,17.65,17.65,38700.0,15.7553,15.7731,15.7464,15.7464,38700.0
2016-04-11 14:30:00,17.66,17.67,17.63,17.64,20342.0,15.7553,15.7642,15.7285,15.7375,20342.0
2016-04-11 14:35:00,17.64,17.68,17.63,17.68,32369.0,15.7375,15.7731,15.7285,15.7731,32369.0
2016-04-11 14:40:00,17.68,17.69,17.65,17.66,29211.0,15.7731,15.7821,15.7464,15.7553,29211.0
2016-04-11 14:45:00,17.66,17.68,17.65,17.68,14629.0,15.7553,15.7731,15.7464,15.7731,14629.0
2016-04-11 14:50:00,17.67,17.68,17.62,17.68,64170.0,15.7642,15.7731,15.7196,15.7731,64170.0
2016-04-11 14:55:00,17.67,17.68,17.64,17.64,39478.0,15.7642,15.7731,15.7375,15.7375,39478.0
2016-04-11 15:00:00,17.64,17.69,17.64,17.69,98414.0,15.7375,15.7821,15.7375,15.7821,98414.0
2016-04-11 15:05:00,17.69,17.69,17.66,17.69,45271.0,15.7821,15.7821,15.7553,15.7821,45271.0
2016-04-11 15:10:00,17.69,17.69,17.65,17.66,93431.0,15.7821,15.7821,15.7464,15.7553,93431.0
2016-04-11 15:15:00,17.66,17.66,17.63,17.64,37531.0,15.7553,15.7553,15.7285,15.7375,37531.0
2016-04-11 15:20:00,17.64,17.64,17.61,17.62,63713.0,15.7375,15.7375,15.7107,15.7196,63713.0
2016-04-11 15:25:00,17.62,17.64,17.58,17.6,101500.0,15.7196,15.7375,15.6839,15.7018,101500.0
2016-04-11 15:30:00,17.6,17.6,17.58,17.58,46626.0,15.7018,15.7018,15.6839,15.6839,46626.0
2016-04-11 15:35:00,17.58,17.6,17.55,17.55,183150.0,15.6839,15.7018,15.6572,15.6572,183150.0
2016-04-11 15:40:00,17.55,17.59,17.52,17.59,151362.0,15.6572,15.6928,15.6304,15.6928,151362.0
2016-04-11 15:45:00,17.58,17.63,17.58,17.63,159906.0,15.6839,15.7285,15.6839,15.7285,159906.0
2016-04-11 15:50:00,17.62,17.63,17.59,17.61,141335.0,15.7196,15.7285,15.6928,15.7107,141335.0
2016-04-11 15:55:00,17.61,17.61,17.58,17.58,218548.0,15.7107,15.7107,15.6839,15.6839,218548.0
2016-04-12 09:30:00,17.59,17.64,17.53,17.62,124213.0,15.6928,15.7375,15.6393,15.7196,124213.0
2016-04-12 09:35:00,17.62,17.67,17.62,17.66,14395.0,15.7196,15.7642,15.7196,15.7553,14395.0
2016-04-12 09:40:00,17.65,17.65,17.54,17.58,28603.0,15.7464,15.7464,15.6482,15.6839,28603.0
2016-04-12 09:45:00,17.58,17.66,17.58,17.6,104673.0,15.6839,15.7553,15.6839,15.7018,104673.0
2016-04-12 09:50:00,17.59,17.64,17.5,17.52,172014.0,15.6928,15.7375,15.6126,15.6304,172014.0
2016-04-12 09:55:00,17.52,17.56,17.5,17.56,106697.0,15.6304,15.6661,15.6126,15.6661,106697.0
2016-04-12 10:00:00,17.56,17.6,17.54,17.55,137592.0,15.6661,15.7018,15.6482,15.6572,137592.0
2016-04-12 10:05:00,17.55,17.56,17.51,17.52,42431.0,15.6572,15.6661,15.6215,15.6304,42431.0
2016-04-12 10:10:00,17.51,17.6,17.49,17.58,131052.0,15.6215,15.7018,15.6036,15.6839,131052.0
2016-04-12 10:15:00,17.57,17.61,17.55,17.6,43387.0,15.675,15.7107,15.6572,15.7018,43387.0
2016-04-12 10:20:00,17.61,17.61,17.57,17.61,25614.0,15.7107,15.7107,15.675,15.7107,25614.0
2016-04-12 10:25:00,17.61,17.7,17.6,17.69,60340.0,15.7107,15.791,15.7018,15.7821,60340.0
2016-04-12 10:30:00,17.68,17.78,17.67,17.69,73085.0,15.7731,15.8624,15.7642,15.7821,73085.0
2016-04-12 10:35:00,17.7,17.72,17.64,17.68,28477.0,15.791,15.8088,15.7375,15.7731,28477.0
2016-04-12 10:40:00,17.67,17.69,17.65,17.68,24730.0,15.7642,15.7821,15.7464,15.7731,24730.0
2016-04-12 10:45:00,17.68,17.74,17.68,17.74,60642.0,15.7731,15.8267,15.7731,15.8267,60642.0
2016-04-12 10:50:00,17.75,17.79,17.73,17.74,50775.0,15.8356,15.8713,15.8177,15.8267,50775.0
2016-04-12 10:55:00,17.74,17.78,17.74,17.74,41573.0,15.8267,15.8624,15.8267,15.8267,41573.0
2016-04-12 11:00:00,17.74,17.74,17.71,17.71,18412.0,15.8267,15.8267,15.7999,15.7999,18412.0
2016-04-12 11:05:00,17.72,17.81,17.72,17.8,39055.0,15.8088,15.8891,15.8088,15.8802,39055.0
2016-04-12 11:10:00,17.8,17.81,17.75,17.79,31671.0,15.8802,15.8891,15.8356,15.8713,31671.0
2016-04-12 11:15:00,17.79,17.8,17.76,17.79,23537.0,15.8713,15.8802,15.8445,15.8713,23537.0
2016-04-12 11:20:00,17.79,17.81,17.78,17.8,31216.0,15.8713,15.8891,15.8624,15.8802,31216.0
2016-04-12 11:25:00,17.8,17.81,17.78,17.79,55045.0,15.8802,15.8891,15.8624,15.8713,55045.0
2016-04-12 11:30:00,17.79,17.81,17.77,17.79,24846.0,15.8713,15.8891,15.8534,15.8713,24846.0
2016-04-12 11:35:00,17.79,17.8,17.77,17.78,48291.0,15.8713,15.8802,15.8534,15.8624,48291.0
2016-04-12 11:40:00,17.78,17.8,17.77,17.78,38980.0,15.8624,15.8802,15.8534,15.8624,38980.0
2016-04-12 11:45:00,17.78,17.81,17.77,17.8,34165.0,15.8624,15.8891,15.8534,15.8802,34165.0
2016-04-12 11:50:00,17.8,17.83,17.78,17.83,86716.0,15.8802,15.907,15.8624,15.907,86716.0
2016-04-12 11:55:00,17.83,17.84,17.8,17.84,32470.0,15.907,15.9159,15.8802,15.9159,32470.0
2016-04-12 12:00:00,17.83,17.84,17.8,17.82,42141.0,15.907,15.9159,15.8802,15.898,42141.0
2016-04-12 12:05:00,17.83,17.83,17.8,17.8,31551.0,15.907,15.907,15.8802,15.8802,31551.0
2016-04-12 12:10:00,17.8,17.83,17.79,17.8,168137.0,15.8802,15.907,15.8713,15.8802,168137.0
2016-04-12 12:15:00,17.79,17.8,17.79,17.8,20054.0,15.8713,15.8802,15.8713,15.8802,20054.0
2016-04-12 12:20:00,17.8,17.82,17.76,17.76,130127.0,15.8802,15.898,15.8445,15.8445,130127.0
2016-04-12 12:25:00,17.77,17.77,17.75,17.75,51288.0,15.8534,15.8534,15.8356,15.8356,51288.0
2016-04-12 12:30:00,17.76,17.76,17.71,17.72,59478.0,15.8445,15.8445,15.7999,15.8088,59478.0
2016-04-12 12:35:00,17.72,17.77,17.72,17.76,47804.0,15.8088,15.8534,15.8088,15.8445,47804.0
2016-04-12 12:40:00,17.76,17.76,17.74,17.75,20839.0,15.8445,15.8445,15.8267,15.8356,20839.0
2016-04-12 12:45:00,17.74,17.75,17.72,17.73,29322.0,15.8267,15.8356,15.8088,15.8177,29322.0
2016-04-12 12:50:00,17.73,17.76,17.73,17.76,48840.0,15.8177,15.8445,15.8177,15.8445,48840.0
2016-04-12 12:55:00,17.75,17.75,17.73,17.74,18014.0,15.8356,15.8356,15.8177,15.8267,18014.0
2016-04-12 13:00:00,17.74,17.75,17.73,17.74,28312.0,15.8267,15.8356,15.8177,15.8267,28312.0
2016-04-12 13:05:00,17.75,17.75,17.74,17.74,4500.0,15.8356,15.8356,15.8267,15.8267,4500.0
2016-04-12 13:10:00,17.74,17.76,17.73,17.75,31795.0,15.8267,15.8445,15.8177,15.8356,31795.0
2016-04-12 13:15:00,17.75,17.78,17.74,17.77,42296.0,15.8356,15.8624,15.8267,15.8534,42296.0
2016-04-12 13:20:00,17.77,17.79,17.76,17.79,21015.0,15.8534,15.8713,15.8445,15.8713,21015.0
2016-04-12 13:25:00,17.79,17.8,17.77,17.8,54159.0,15.8713,15.8802,15.8534,15.8802,54159.0
2016-04-12 13:30:00,17.8,17.81,17.78,17.78,29787.0,15.8802,15.8891,15.8624,15.8624,29787.0
2016-04-12 13:35:00,17.78,17.78,17.76,17.76,11544.0,15.8624,15.8624,15.8445,15.8445,11544.0
2016-04-12 13:40:00,17.76,17.77,17.75,17.76,10010.0,15.8445,15.8534,15.8356,15.8445,10010.0
2016-04-12 13:45:00,17.76,17.78,17.76,17.77,26772.0,15.8445,15.8624,15.8445,15.8534,26772.0
2016-04-12 13:50:00,17.78,17.78,17.74,17.74,13095.0,15.8624,15.8624,15.8267,15.8267,13095.0
2016-04-12 13:55:00,17.74,17.79,17.74,17.79,38798.0,15.8267,15.8713,15.8267,15.8713,38798.0
2016-04-12 14:00:00,17.78,17.79,17.77,17.79,20367.0,15.8624,15.8713,15.8534,15.8713,20367.0
2016-04-12 14:05:00,17.79,17.79,17.76,17.79,47247.0,15.8713,15.8713,15.8445,15.8713,47247.0
2016-04-12 14:10:00,17.78,17.85,17.78,17.85,97584.0,15.8624,15.9248,15.8624,15.9248,97584.0
2016-04-12 14:15:00,17.85,17.85,17.83,17.83,224632.0,15.9248,15.9248,15.907,15.907,224632.0
2016-04-12 14:20:00,17.84,17.85,17.76,17.76,81704.0,15.9159,15.9248,15.8445,15.8445,81704.0
2016-04-12 14:25:00,17.77,17.78,17.74,17.74,88042.0,15.8534,15.8624,15.8267,15.8267,88042.0
2016-04-12 14:30:00,17.73,17.76,17.72,17.76,23378.0,15.8177,15.8445,15.8088,15.8445,23378.0
2016-04-12 14:35:00,17.76,17.81,17.76,17.81,39989.0,15.8445,15.8891,15.8445,15.8891,39989.0
2016-04-12 14:40:00,17.81,17.83,17.81,17.81,19854.0,15.8891,15.907,15.8891,15.8891,19854.0
2016-04-12 14:45:00,17.82,17.83,17.8,17.83,29956.0,15.898,15.907,15.8802,15.907,29956.0
2016-04-12 14:50:00,17.82,17.84,17.81,17.84,24383.0,15.898,15.9159,15.8891,15.9159,24383.0
2016-04-12 14:55:00,17.84,17.84,17.81,17.84,20951.0,15.9159,15.9159,15.8891,15.9159,20951.0
2016-04-12 15:00:00,17.83,17.88,17.83,17.85,43256.0,15.907,15.9516,15.907,15.9248,43256.0
2016-04-12 15:05:00,17.85,17.87,17.83,17.87,49246.0,15.9248,15.9426,15.907,15.9426,49246.0
2016-04-12 15:10:00,17.87,17.89,17.86,17.88,21860.0,15.9426,15.9605,15.9337,15.9516,21860.0
2016-04-12 15:15:00,17.88,17.88,17.86,17.88,25031.0,15.9516,15.9516,15.9337,15.9516,25031.0
2016-04-12 15:20:00,17.88,17.88,17.83,17.84,73083.0,15.9516,15.9516,15.907,15.9159,73083.0
2016-04-12 15:25:00,17.84,17.87,17.83,17.87,32570.0,15.9159,15.9426,15.907,15.9426,32570.0
2016-04-12 15:30:00,17.87,17.92,17.86,17.91,81568.0,15.9426,15.9873,15.9337,15.9783,81568.0
2016-04-12 15:35:00,17.91,17.91,17.84,17.86,129558.0,15.9783,15.9783,15.9159,15.9337,129558.0
2016-04-12 15:40:00,17.86,17.89,17.81,17.82,174552.0,15.9337,15.9605,15.8891,15.898,174552.0
2016-04-12 15:45:00,17.81,17.85,17.8,17.83,103383.0,15.8891,15.9248,15.8802,15.907,103383.0
2016-04-12 15:50:00,17.82,17.83,17.8,17.81,204850.0,15.898,15.907,15.8802,15.8891,204850.0
2016-04-12 15:55:00,17.81,17.85,17.8,17.84,269541.0,15.8891,15.9248,15.8802,15.9159,269541.0
2016-04-13 09:30:00,17.91,18.04,17.83,17.93,65965.0,15.9783,16.0943,15.907,15.9962,65965.0
2016-04-13 09:35:00,17.94,18.07,17.9,18.05,51155.0,16.0051,16.1211,15.9694,16.1032,51155.0
2016-04-13 09:40:00,18.05,18.1,18.02,18.07,35997.0,16.1032,16.1478,16.0765,16.1211,35997.0
2016-04-13 09:45:00,18.06,18.1,18.04,18.07,31456.0,16.1122,16.1478,16.0943,16.1211,31456.0
2016-04-13 09:50:00,18.07,18.09,18.04,18.09,30212.0,16.1211,16.1389,16.0943,16.1389,30212.0
2016-04-13 09:55:00,18.09,18.11,18.07,18.08,41945.0,16.1389,16.1568,16.1211,16.13,41945.0
2016-04-13 10:00:00,18.08,18.11,18.07,18.08,19785.0,16.13,16.1568,16.1211,16.13,19785.0
2016-04-13 10:05:00,18.08,18.1,18.06,18.08,17427.0,16.13,16.1478,16.1122,16.13,17427.0
2016-04-13 10:10:00,18.09,18.12,18.07,18.12,52337.0,16.1389,16.1657,16.1211,16.1657,52337.0
2016-04-13 10:15:00,18.11,18.17,18.1,18.17,51643.0,16.1568,16.2103,16.1478,16.2103,51643.0
2016-04-13 10:20:00,18.16,18.19,18.16,18.19,40537.0,16.2014,16.2281,16.2014,16.2281,40537.0
2016-04-13 10:25:00,18.19,18.2,18.16,18.2,22495.0,16.2281,16.2371,16.2014,16.2371,22495.0
2016-04-13 10:30:00,18.2,18.24,18.18,18.19,118678.0,16.2371,16.2727,16.2192,16.2281,118678.0
2016-04-13 10:35:00,18.19,18.24,18.17,18.23,61577.0,16.2281,16.2727,16.2103,16.2638,61577.0
2016-04-13 10:40:00,18.24,18.31,18.23,18.3,73041.0,16.2727,16.3352,16.2638,16.3263,73041.0
2016-04-13 10:45:00,18.31,18.36,18.3,18.35,58106.0,16.3352,16.3798,16.3263,16.3709,58106.0
2016-04-13 10:50:00,18.35,18.41,18.35,18.37,117963.0,16.3709,16.4244,16.3709,16.3887,117963.0
2016-04-13 10:55:00,18.38,18.38,18.32,18.34,61160.0,16.3976,16.3976,16.3441,16.362,61160.0
2016-04-13 11:00:00,18.33,18.37,18.32,18.37,85268.0,16.353,16.3887,16.3441,16.3887,85268.0
2016-04-13 11:05:00,18.37,18.42,18.36,18.41,88530.0,16.3887,16.4333,16.3798,16.4244,88530.0
2016-04-13 11:10:00,18.41,18.45,18.39,18.42,73159.0,16.4244,16.4601,16.4066,16.4333,73159.0
2016-04-13 11:15:00,18.43,18.46,18.42,18.46,45187.0,16.4423,16.469,16.4333,16.469,45187.0
2016-04-13 11:20:00,18.46,18.48,18.44,18.48,48787.0,16.469,16.4869,16.4512,16.4869,48787.0
2016-04-13 11:25:00,18.46,18.51,18.46,18.49,75315.0,16.469,16.5136,16.469,16.4958,75315.0
2016-04-13 11:30:00,18.5,18.53,18.48,18.48,65886.0,16.5047,16.5315,16.4869,16.4869,65886.0
2016-04-13 11:35:00,18.48,18.5,18.45,18.49,57720.0,16.4869,16.5047,16.4601,16.4958,57720.0
2016-04-13 11:40:00,18.5,18.52,18.47,18.51,49691.0,16.5047,16.5225,16.4779,16.5136,49691.0
2016-04-13 11:45:00,18.5,18.52,18.45,18.46,95601.0,16.5047,16.5225,16.4601,16.469,95601.0
2016-04-13 11:50:00,18.46,18.48,18.45,18.47,43209.0,16.469,16.4869,16.4601,16.4779,43209.0
2016-04-13 11:55:00,18.46,18.52,18.46,18.48,49852.0,16.469,16.5225,16.469,16.4869,49852.0
2016-04-13 12:00:00,18.48,18.51,18.47,18.48,88228.0,16.4869,16.5136,16.4779,16.4869,88228.0
2016-04-13 12:05:00,18.48,18.5,18.48,18.5,29451.0,16.4869,16.5047,16.4869,16.5047,29451.0
2016-04-13 12:10:00,18.5,18.51,18.45,18.46,69483.0,16.5047,16.5136,16.4601,16.469,69483.0
2016-04-13 12:15:00,18.46,18.46,18.39,18.43,41352.0,16.469,16.469,16.4066,16.4423,41352.0
2016-04-13 12:20:00,18.43,18.45,18.41,18.43,15012.0,16.4423,16.4601,16.4244,16.4423,15012.0
2016-04-13 12:25:00,18.43,18.45,18.41,18.43,21632.0,16.4423,16.4601,16.4244,16.4423,21632.0
2016-04-13 12:30:00,18.43,18.44,18.37,18.4,61921.0,16.4423,16.4512,16.3887,16.4155,61921.0
2016-04-13 12:35:00,18.4,18.4,18.32,18.32,65042.0,16.4155,16.4155,16.3441,16.3441,65042.0
2016-04-13 12:40:00,18.32,18.33,18.29,18.3,45060.0,16.3441,16.353,16.3174,16.3263,45060.0
2016-04-13 12:45:00,18.3,18.33,18.29,18.32,28519.0,16.3263,16.353,16.3174,16.3441,28519.0
2016-04-13 12:50:00,18.32,18.33,18.29,18.31,23919.0,16.3441,16.353,16.3174,16.3352,23919.0
2016-04-13 12:55:00,18.31,18.34,18.31,18.34,15000.0,16.3352,16.362,16.3352,16.362,15000.0
2016-04-13 13:00:00,18.34,18.4,18.34,18.38,74933.0,16.362,16.4155,16.362,16.3976,74933.0
2016-04-13 13:05:00,18.37,18.4,18.37,18.38,35743.0,16.3887,16.4155,16.3887,16.3976,35743.0
2016-04-13 13:10:00,18.39,18.39,18.34,18.35,25315.0,16.4066,16.4066,16.362,16.3709,25315.0
2016-04-13 13:15:00,18.35,18.36,18.33,18.35,35317.0,16.3709,16.3798,16.353,16.3709,35317.0
2016-04-13 13:20:00,18.34,18.37,18.34,18.37,20797.0,16.362,16.3887,16.362,16.3887,20797.0
2016-04-13 13:25:00,18.37,18.4,18.36,18.38,25082.0,16.3887,16.4155,16.3798,16.3976,25082.0
2016-04-13 13:30:00,18.38,18.39,18.36,18.37,15039.0,16.3976,16.4066,16.3798,16.3887,15039.0
2016-04-13 13:35:00,18.36,18.37,18.32,18.35,33560.0,16.3798,16.3887,16.3441,16.3709,33560.0
2016-04-13 13:40:00,18.36,18.36,18.33,18.36,25164.0,16.3798,16.3798,16.353,16.3798,25164.0
2016-04-13 13:45:00,18.36,18.41,18.35,18.4,27904.0,16.3798,16.4244,16.3709,16.4155,27904.0
2016-04-13 13:50:00,18.4,18.41,18.37,18.4,25215.0,16.4155,16.4244,16.3887,16.4155,25215.0
2016-04-13 13:55:00,18.41,18.41,18.37,18.38,24450.0,16.4244,16.4244,16.3887,16.3976,24450.0
2016-04-13 14:00:00,18.37,18.39,18.34,18.34,42469.0,16.3887,16.4066,16.362,16.362,42469.0
2016-04-13 14:05:00,18.33,18.35,18.33,18.35,40038.0,16.353,16.3709,16.353,16.3709,40038.0
2016-04-13 14:10:00,18.35,18.35,18.3,18.3,85525.0,16.3709,16.3709,16.3263,16.3263,85525.0
2016-04-13 14:15:00,18.3,18.35,18.3,18.35,45265.0,16.3263,16.3709,16.3263,16.3709,45265.0
2016-04-13 14:20:00,18.35,18.35,18.31,18.34,44969.0,16.3709,16.3709,16.3352,16.362,44969.0
2016-04-13 14:25:00,18.34,18.34,18.32,18.32,28964.0,16.362,16.362,16.3441,16.3441,28964.0
2016-04-13 14:30:00,18.32,18.36,18.32,18.35,44281.0,16.3441,16.3798,16.3441,16.3709,44281.0
2016-04-13 14:35:00,18.35,18.37,18.34,18.35,35397.0,16.3709,16.3887,16.362,16.3709,35397.0
2016-04-13 14:40:00,18.36,18.37,18.34,18.35,36770.0,16.3798,16.3887,16.362,16.3709,36770.0
2016-04-13 14:45:00,18.35,18.35,18.32,18.34,33200.0,16.3709,16.3709,16.3441,16.362,33200.0
2016-04-13 14:50:00,18.34,18.34,18.28,18.29,138830.0,16.362,16.362,16.3084,16.3174,138830.0
2016-04-13 14:55:00,18.28,18.33,18.27,18.28,257678.0,16.3084,16.353,16.2995,16.3084,257678.0
2016-04-13 15:00:00,18.29,18.34,18.28,18.29,48139.0,16.3174,16.362,16.3084,16.3174,48139.0
2016-04-13 15:05:00,18.3,18.31,18.27,18.3,96754.0,16.3263,16.3352,16.2995,16.3263,96754.0
2016-04-13 15:10:00,18.3,18.32,18.29,18.29,53403.0,16.3263,16.3441,16.3174,16.3174,53403.0
2016-04-13 15:15:00,18.29,18.31,18.29,18.29,46223.0,16.3174,16.3352,16.3174,16.3174,46223.0
2016-04-13 15:20:00,18.29,18.31,18.27,18.31,50877.0,16.3174,16.3352,16.2995,16.3352,50877.0
2016-04-13 15:25:00,18.31,18.33,18.3,18.31,59795.0,16.3352,16.353,16.3263,16.3352,59795.0
2016-04-13 15:30:00,18.31,18.32,18.29,18.29,120294.0,16.3352,16.3441,16.3174,16.3174,120294.0
2016-04-13 15:35:00,18.29,18.3,18.25,18.26,153875.0,16.3174,16.3263,16.2817,16.2906,153875.0
2016-04-13 15:40:00,18.25,18.29,18.24,18.29,156198.0,16.2817,16.3174,16.2727,16.3174,156198.0
2016-04-13 15:45:00,18.29,18.3,18.27,18.28,85873.0,16.3174,16.3263,16.2995,16.3084,85873.0
2016-04-13 15:50:00,18.28,18.28,18.27,18.27,127247.0,16.3084,16.3084,16.2995,16.2995,127247.0
2016-04-13 15:55:00,18.28,18.3,18.27,18.29,308880.0,16.3084,16.3263,16.2995,16.3174,308880.0
2016-04-14 09:30:00,18.23,18.35,18.21,18.34,56084.0,16.2638,16.3709,16.246,16.362,56084.0
2016-04-14 09:35:00,18.34,18.41,18.26,18.4,64717.0,16.362,16.4244,16.2906,16.4155,64717.0
2016-04-14 09:40:00,18.39,18.42,18.36,18.41,26790.0,16.4066,16.4333,16.3798,16.4244,26790.0
2016-04-14 09:45:00,18.4,18.41,18.31,18.31,83290.0,16.4155,16.4244,16.3352,16.3352,83290.0
2016-04-14 09:50:00,18.3,18.32,18.25,18.25,64662.0,16.3263,16.3441,16.2817,16.2817,64662.0
2016-04-14 09:55:00,18.25,18.26,18.19,18.2,32981.0,16.2817,16.2906,16.2281,16.2371,32981.0
2016-04-14 10:00:00,18.2,18.25,18.18,18.23,38099.0,16.2371,16.2817,16.2192,16.2638,38099.0
2016-04-14 10:05:00,18.22,18.27,18.19,18.26,19586.0,16.2549,16.2995,16.2281,16.2906,19586.0
2016-04-14 10:10:00,18.25,18.25,18.18,18.19,23320.0,16.2817,16.2817,16.2192,16.2281,23320.0
2016-04-14 10:15:00,18.2,18.25,18.2,18.21,8962.0,16.2371,16.2817,16.2371,16.246,8962.0
2016-04-14 10:20:00,18.22,18.28,18.22,18.25,16883.0,16.2549,16.3084,16.2549,16.2817,16883.0
2016-04-14 10:25:00,18.24,18.28,18.23,18.26,38764.0,16.2727,16.3084,16.2638,16.2906,38764.0
2016-04-14 10:30:00,18.26,18.28,18.14,18.16,39693.0,16.2906,16.3084,16.1835,16.2014,39693.0
2016-04-14 10:35:00,18.16,18.2,18.14,18.15,26025.0,16.2014,16.2371,16.1835,16.1925,26025.0
2016-04-14 10:40:00,18.15,18.2,18.14,18.18,16708.0,16.1925,16.2371,16.1835,16.2192,16708.0
2016-04-14 10:45:00,18.18,18.19,18.13,18.14,25830.0,16.2192,16.2281,16.1746,16.1835,25830.0
2016-04-14 10:50:00,18.15,18.23,18.15,18.23,26912.0,16.1925,16.2638,16.1925,16.2638,26912.0
2016-04-14 10:55:00,18.23,18.23,18.19,18.21,60745.0,16.2638,16.2638,16.2281,16.246,60745.0
2016-04-14 11:00:00,18.21,18.26,18.21,18.26,37367.0,16.246,16.2906,16.246,16.2906,37367.0
2016-04-14 11:05:00,18.25,18.28,18.25,18.27,19707.0,16.2817,16.3084,16.2817,16.2995,19707.0
2016-04-14 11:10:00,18.27,18.29,18.25,18.26,21363.0,16.2995,16.3174,16.2817,16.2906,21363.0
2016-04-14 11:15:00,18.26,18.31,18.26,18.29,18504.0,16.2906,16.3352,16.2906,16.3174,18504.0
2016-04-14 11:20:00,18.29,18.32,18.28,18.32,25338.0,16.3174,16.3441,16.3084,16.3441,25338.0
2016-04-14 11:25:00,18.32,18.34,18.31,18.34,13876.0,16.3441,16.362,16.3352,16.362,13876.0
2016-04-14 11:30:00,18.34,18.36,18.33,18.35,29844.0,16.362,16.3798,16.353,16.3709,29844.0
2016-04-14 11:35:00,18.35,18.35,18.34,18.35,9488.0,16.3709,16.3709,16.362,16.3709,9488.0
2016-04-14 11:40:00,18.34,18.36,18.32,18.35,21151.0,16.362,16.3798,16.3441,16.3709,21151.0
2016-04-14 11:45:00,18.36,18.37,18.31,18.31,43528.0,16.3798,16.3887,16.3352,16.3352,43528.0
2016-04-14 11:50:00,18.31,18.31,18.24,18.25,25645.0,16.3352,16.3352,16.2727,16.2817,25645.0
2016-04-14 11:55:00,18.25,18.25,18.2,18.23,25366.0,16.2817,16.2817,16.2371,16.2638,25366.0
2016-04-14 12:00:00,18.23,18.24,18.21,18.23,16234.0,16.2638,16.2727,16.246,16.2638,16234.0
2016-04-14 12:05:00,18.23,18.24,18.19,18.2,46895.0,16.2638,16.2727,16.2281,16.2371,46895.0
2016-04-14 12:10:00,18.2,18.23,18.2,18.21,21725.0,16.2371,16.2638,16.2371,16.246,21725.0
2016-04-14 12:15:00,18.21,18.25,18.19,18.22,31698.0,16.246,16.2817,16.2281,16.2549,31698.0
2016-04-14 12:20:00,18.22,18.24,18.2,18.24,22187.0,16.2549,16.2727,16.2371,16.2727,22187.0
2016-04-14 12:25:00,18.24,18.28,18.24,18.26,17210.0,16.2727,16.3084,16.2727,16.2906,17210.0
2016-04-14 12:30:00,18.26,18.28,18.25,18.26,13904.0,16.2906,16.3084,16.2817,16.2906,13904.0
2016-04-14 12:35:00,18.27,18.27,18.26,18.26,7090.0,16.2995,16.2995,16.2906,16.2906,7090.0
2016-04-14 12:40:00,18.26,18.26,18.24,18.26,25716.0,16.2906,16.2906,16.2727,16.2906,25716.0
2016-04-14 12:45:00,18.25,18.27,18.24,18.27,16648.0,16.2817,16.2995,16.2727,16.2995,16648.0
2016-04-14 12:50:00,18.27,18.28,18.25,18.26,10964.0,16.2995,16.3084,16.2817,16.2906,10964.0
2016-04-14 12:55:00,18.25,18.29,18.25,18.29,14675.0,16.2817,16.3174,16.2817,16.3174,14675.0
2016-04-14 13:00:00,18.29,18.29,18.28,18.29,16272.0,16.3174,16.3174,16.3084,16.3174,16272.0
2016-04-14 13:05:00,18.29,18.3,18.26,18.26,30526.0,16.3174,16.3263,16.2906,16.2906,30526.0
2016-04-14 13:10:00,18.26,18.26,18.24,18.26,15489.0,16.2906,16.2906,16.2727,16.2906,15489.0
2016-04-14 13:15:00,18.26,18.26,18.24,18.25,8967.0,16.2906,16.2906,16.2727,16.2817,8967.0
2016-04-14 13:20:00,18.24,18.24,18.21,18.21,7853.0,16.2727,16.2727,16.246,16.246,7853.0
2016-04-14 13:25:00,18.22,18.22,18.18,18.19,21117.0,16.2549,16.2549,16.2192,16.2281,21117.0
2016-04-14 13:30:00,18.2,18.22,18.2,18.21,7064.0,16.2371,16.2549,16.2371,16.246,7064.0
2016-04-14 13:35:00,18.2,18.21,18.19,18.19,14736.0,16.2371,16.246,16.2281,16.2281,14736.0
2016-04-14 13:40:00,18.19,18.21,18.18,18.21,20605.0,16.2281,16.246,16.2192,16.246,20605.0
2016-04-14 13:45:00,18.21,18.22,18.18,18.22,68406.0,16.246,16.2549,16.2192,16.2549,68406.0
2016-04-14 13:50:00,18.22,18.24,18.2,18.21,50428.0,16.2549,16.2727,16.2371,16.246,50428.0
2016-04-14 13:55:00,18.22,18.23,18.21,18.23,23186.0,16.2549,16.2638,16.246,16.2638,23186.0
2016-04-14 14:00:00,18.23,18.25,18.22,18.25,30004.0,16.2638,16.2817,16.2549,16.2817,30004.0
2016-04-14 14:05:00,18.25,18.28,18.24,18.28,49639.0,16.2817,16.3084,16.2727,16.3084,49639.0
2016-04-14 14:10:00,18.27,18.28,18.25,18.26,10481.0,16.2995,16.3084,16.2817,16.2906,10481.0
2016-04-14 14:15:00,18.25,18.28,18.25,18.27,16897.0,16.2817,16.3084,16.2817,16.2995,16897.0
2016-04-14 14:20:00,18.27,18.28,18.26,18.26,18125.0,16.2995,16.3084,16.2906,16.2906,18125.0
2016-04-14 14:25:00,18.25,18.27,18.24,18.26,12607.0,16.2817,16.2995,16.2727,16.2906,12607.0
2016-04-14 14:30:00,18.25,18.27,18.24,18.24,45509.0,16.2817,16.2995,16.2727,16.2727,45509.0
2016-04-14 14:35:00,18.24,18.26,18.24,18.26,18746.0,16.2727,16.2906,16.2727,16.2906,18746.0
2016-04-14 14:40:00,18.26,18.27,18.24,18.26,8951.0,16.2906,16.2995,16.2727,16.2906,8951.0
2016-04-14 14:45:00,18.25,18.26,18.24,18.24,13328.0,16.2817,16.2906,16.2727,16.2727,13328.0
2016-04-14 14:50:00,18.24,18.28,18.24,18.27,12290.0,16.2727,16.3084,16.2727,16.2995,12290.0
2016-04-14 14:55:00,18.28,18.28,18.25,18.25,10362.0,16.3084,16.3084,16.2817,16.2817,10362.0
2016-04-14 15:00:00,18.25,18.27,18.23,18.25,62335.0,16.2817,16.2995,16.2638,16.2817,62335.0
2016-04-14 15:05:00,18.25,18.26,18.25,18.26,7540.0,16.2817,16.2906,16.2817,16.2906,7540.0
2016-04-14 15:10:00,18.26,18.26,18.23,18.23,37088.0,16.2906,16.2906,16.2638,16.2638,37088.0
2016-04-14 15:15:00,18.23,18.25,18.22,18.23,86668.0,16.2638,16.2817,16.2549,16.2638,86668.0
2016-04-14 15:20:00,18.23,18.26,18.22,18.25,35446.0,16.2638,16.2906,16.2549,16.2817,35446.0
2016-04-14 15:25:00,18.25,18.26,18.24,18.26,66036.0,16.2817,16.2906,16.2727,16.2906,66036.0
2016-04-14 15:30:00,18.26,18.31,18.25,18.29,130332.0,16.2906,16.3352,16.2817,16.3174,130332.0
2016-04-14 15:35:00,18.29,18.31,18.28,18.3,32341.0,16.3174,16.3352,16.3084,16.3263,32341.0
2016-04-14 15:40:00,18.29,18.3,18.27,18.29,40539.0,16.3174,16.3263,16.2995,16.3174,40539.0
2016-04-14 15:45:00,18.29,18.3,18.28,18.3,86100.0,16.3174,16.3263,16.3084,16.3263,86100.0
2016-04-14 15:50:00,18.3,18.33,18.3,18.32,161855.0,16.3263,16.353,16.3263,16.3441,161855.0
2016-04-14 15:55:00,18.32,18.33,18.31,18.32,298187.0,16.3441,16.353,16.3352,16.3441,298187.0
2016-04-15 09:30:00,18.32,18.44,18.23,18.41,353449.0,16.3441,16.4512,16.2638,16.4244,353449.0
2016-04-15 09:35:00,18.41,18.45,18.4,18.41,119955.0,16.4244,16.4601,16.4155,16.4244,119955.0
2016-04-15 09:40:00,18.4,18.46,18.38,18.46,85791.0,16.4155,16.469,16.3976,16.469,85791.0
2016-04-15 09:45:00,18.46,18.46,18.32,18.33,120068.0,16.469,16.469,16.3441,16.353,120068.0
2016-04-15 09:50:00,18.33,18.44,18.33,18.44,64207.0,16.353,16.4512,16.353,16.4512,64207.0
2016-04-15 09:55:00,18.44,18.52,18.44,18.47,109866.0,16.4512,16.5225,16.4512,16.4779,109866.0
2016-04-15 10:00:00,18.46,18.51,18.46,18.47,117400.0,16.469,16.5136,16.469,16.4779,117400.0
2016-04-15 10:05:00,18.48,18.48,18.41,18.41,47563.0,16.4869,16.4869,16.4244,16.4244,47563.0
2016-04-15 10:10:00,18.4,18.42,18.39,18.41,127735.0,16.4155,16.4333,16.4066,16.4244,127735.0
2016-04-15 10:15:00,18.41,18.42,18.39,18.41,21558.0,16.4244,16.4333,16.4066,16.4244,21558.0
2016-04-15 10:20:00,18.4,18.43,18.4,18.43,48037.0,16.4155,16.4423,16.4155,16.4423,48037.0
2016-04-15 10:25:00,18.43,18.43,18.38,18.38,23118.0,16.4423,16.4423,16.3976,16.3976,23118.0
2016-04-15 10:30:00,18.38,18.44,18.38,18.44,25435.0,16.3976,16.4512,16.3976,16.4512,25435.0
2016-04-15 10:35:00,18.44,18.44,18.39,18.42,24513.0,16.4512,16.4512,16.4066,16.4333,24513.0
2016-04-15 10:40:00,18.41,18.41,18.38,18.39,23383.0,16.4244,16.4244,16.3976,16.4066,23383.0
2016-04-15 10:45:00,18.39,18.4,18.38,18.38,25374.0,16.4066,16.4155,16.3976,16.3976,25374.0
2016-04-15 10:50:00,18.38,18.39,18.35,18.39,23635.0,16.3976,16.4066,16.3709,16.4066,23635.0
2016-04-15 10:55:00,18.38,18.39,18.35,18.35,17005.0,16.3976,16.4066,16.3709,16.3709,17005.0
2016-04-15 11:00:00,18.35,18.39,18.35,18.39,23636.0,16.3709,16.4066,16.3709,16.4066,23636.0
2016-04-15 11:05:00,18.38,18.4,18.37,18.38,16281.0,16.3976,16.4155,16.3887,16.3976,16281.0
2016-04-15 11:10:00,18.39,18.42,18.37,18.41,61328.0,16.4066,16.4333,16.3887,16.4244,61328.0
2016-04-15 11:15:00,18.4,18.45,18.4,18.45,131738.0,16.4155,16.4601,16.4155,16.4601,131738.0
2016-04-15 11:20:00,18.44,18.46,18.42,18.43,48575.0,16.4512,16.469,16.4333,16.4423,48575.0
2016-04-15 11:25:00,18.43,18.44,18.41,18.44,52848.0,16.4423,16.4512,16.4244,16.4512,52848.0
2016-04-15 11:30:00,18.44,18.47,18.43,18.46,28489.0,16.4512,16.4779,16.4423,16.469,28489.0
2016-04-15 11:35:00,18.46,18.51,18.46,18.5,29260.0,16.469,16.5136,16.469,16.5047,29260.0
2016-04-15 11:40:00,18.5,18.52,18.47,18.51,43887.0,16.5047,16.5225,16.4779,16.5136,43887.0
2016-04-15 11:45:00,18.51,18.52,18.5,18.51,5299.0,16.5136,16.5225,16.5047,16.5136,5299.0
2016-04-15 11:50:00,18.5,18.51,18.5,18.51,16349.0,16.5047,16.5136,16.5047,16.5136,16349.0
2016-04-15 11:55:00,18.51,18.51,18.49,18.5,17706.0,16.5136,16.5136,16.4958,16.5047,17706.0
2016-04-15 12:00:00,18.49,18.5,18.48,18.49,18877.0,16.4958,16.5047,16.4869,16.4958,18877.0
2016-04-15 12:05:00,18.5,18.51,18.49,18.5,12402.0,16.5047,16.5136,16.4958,16.5047,12402.0
2016-04-15 12:10:00,18.51,18.52,18.5,18.51,17508.0,16.5136,16.5225,16.5047,16.5136,17508.0
2016-04-15 12:15:00,18.51,18.51,18.49,18.5,5379.0,16.5136,16.5136,16.4958,16.5047,5379.0
2016-04-15 12:20:00,18.51,18.52,18.5,18.5,15009.0,16.5136,16.5225,16.5047,16.5047,15009.0
2016-04-15 12:25:00,18.51,18.51,18.48,18.5,37242.0,16.5136,16.5136,16.4869,16.5047,37242.0
2016-04-15 12:30:00,18.5,18.51,18.49,18.51,21741.0,16.5047,16.5136,16.4958,16.5136,21741.0
2016-04-15 12:35:00,18.51,18.53,18.5,18.52,28465.0,16.5136,16.5315,16.5047,16.5225,28465.0
2016-04-15 12:40:00,18.52,18.53,18.52,18.52,10826.0,16.5225,16.5315,16.5225,16.5225,10826.0
2016-04-15 12:45:00,18.53,18.53,18.52,18.52,16026.0,16.5315,16.5315,16.5225,16.5225,16026.0
2016-04-15 12:50:00,18.52,18.54,18.52,18.54,17389.0,16.5225,16.5404,16.5225,16.5404,17389.0
2016-04-15 12:55:00,18.54,18.54,18.51,18.51,70196.0,16.5404,16.5404,16.5136,16.5136,70196.0
2016-04-15 13:00:00,18.51,18.53,18.51,18.52,18955.0,16.5136,16.5315,16.5136,16.5225,18955.0
2016-04-15 13:05:00,18.52,18.53,18.52,18.53,28807.0,16.5225,16.5315,16.5225,16.5315,28807.0
2016-04-15 13:10:00,18.52,18.53,18.52,18.53,16744.0,16.5225,16.5315,16.5225,16.5315,16744.0
2016-04-15 13:15:00,18.53,18.53,18.52,18.53,9168.0,16.5315,16.5315,16.5225,16.5315,9168.0
2016-04-15 13:20:00,18.53,18.53,18.5,18.52,52349.0,16.5315,16.5315,16.5047,16.5225,52349.0
2016-04-15 13:25:00,18.52,18.53,18.51,18.53,33087.0,16.5225,16.5315,16.5136,16.5315,33087.0
2016-04-15 13:30:00,18.52,18.53,18.52,18.52,17549.0,16.5225,16.5315,16.5225,16.5225,17549.0
2016-04-15 13:35:00,18.52,18.55,18.52,18.55,113963.0,16.5225,16.5493,16.5225,16.5493,113963.0
2016-04-15 13:40:00,18.55,18.55,18.54,18.55,11434.0,16.5493,16.5493,16.5404,16.5493,11434.0
2016-04-15 13:45:00,18.55,18.56,18.54,18.54,21467.0,16.5493,16.5582,16.5404,16.5404,21467.0
2016-04-15 13:50:00,18.54,18.55,18.53,18.54,61097.0,16.5404,16.5493,16.5315,16.5404,61097.0
2016-04-15 13:55:00,18.54,18.54,18.52,18.53,12759.0,16.5404,16.5404,16.5225,16.5315,12759.0
2016-04-15 14:00:00,18.53,18.53,18.51,18.52,25842.0,16.5315,16.5315,16.5136,16.5225,25842.0
2016-04-15 14:05:00,18.52,18.54,18.52,18.53,41332.0,16.5225,16.5404,16.5225,16.5315,41332.0
2016-04-15 14:10:00,18.53,18.54,18.53,18.53,16331.0,16.5315,16.5404,16.5315,16.5315,16331.0
2016-04-15 14:15:00,18.53,18.54,18.52,18.52,19042.0,16.5315,16.5404,16.5225,16.5225,19042.0
2016-04-15 14:20:00,18.53,18.54,18.52,18.54,46131.0,16.5315,16.5404,16.5225,16.5404,46131.0
2016-04-15 14:25:00,18.55,18.56,18.54,18.55,37241.0,16.5493,16.5582,16.5404,16.5493,37241.0
2016-04-15 14:30:00,18.55,18.56,18.55,18.55,46297.0,16.5493,16.5582,16.5493,16.5493,46297.0
2016-04-15 14:35:00,18.55,18.56,18.55,18.55,56872.0,16.5493,16.5582,16.5493,16.5493,56872.0
2016-04-15 14:40:00,18.55,18.57,18.55,18.56,42963.0,16.5493,16.5672,16.5493,16.5582,42963.0
2016-04-15 14:45:00,18.57,18.57,18.55,18.55,23177.0,16.5672,16.5672,16.5493,16.5493,23177.0
2016-04-15 14:50:00,18.55,18.56,18.55,18.55,25270.0,16.5493,16.5582,16.5493,16.5493,25270.0
2016-04-15 14:55:00,18.56,18.59,18.55,18.59,60113.0,16.5582,16.585,16.5493,16.585,60113.0
2016-04-15 15:00:00,18.58,18.61,18.58,18.61,143033.0,16.5761,16.6028,16.5761,16.6028,143033.0
2016-04-15 15:05:00,18.61,18.64,18.61,18.63,75142.0,16.6028,16.6296,16.6028,16.6207,75142.0
2016-04-15 15:10:00,18.63,18.67,18.62,18.67,133864.0,16.6207,16.6564,16.6118,16.6564,133864.0
2016-04-15 15:15:00,18.66,18.74,18.66,18.67,319390.0,16.6474,16.7188,16.6474,16.6564,319390.0
2016-04-15 15:20:00,18.67,18.68,18.65,18.65,117531.0,16.6564,16.6653,16.6385,16.6385,117531.0
2016-04-15 15:25:00,18.65,18.71,18.63,18.68,118985.0,16.6385,16.6921,16.6207,16.6653,118985.0
2016-04-15 15:30:00,18.69,18.69,18.63,18.66,110981.0,16.6742,16.6742,16.6207,16.6474,110981.0
2016-04-15 15:35:00,18.66,18.67,18.65,18.65,85512.0,16.6474,16.6564,16.6385,16.6385,85512.0
2016-04-15 15:40:00,18.65,18.65,18.61,18.62,114723.0,16.6385,16.6385,16.6028,16.6118,114723.0
2016-04-15 15:45:00,18.61,18.62,18.59,18.61,136837.0,16.6028,16.6118,16.585,16.6028,136837.0
2016-04-15 15:50:00,18.61,18.66,18.6,18.65,268369.0,16.6028,16.6474,16.5939,16.6385,268369.0
2016-04-15 15:55:00,18.66,18.67,18.64,18.64,287698.0,16.6474,16.6564,16.6296,16.6296,287698.0
2016-04-18 09:30:00,18.51,18.62,18.45,18.54,42025.0,16.5136,16.6118,16.4601,16.5404,42025.0
2016-04-18 09:35:00,18.52,18.54,18.47,18.53,65534.0,16.5225,16.5404,16.4779,16.5315,65534.0
2016-04-18 09:40:00,18.52,18.59,18.5,18.5,35149.0,16.5225,16.585,16.5047,16.5047,35149.0
2016-04-18 09:45:00,18.51,18.51,18.46,18.51,129112.0,16.5136,16.5136,16.469,16.5136,129112.0
2016-04-18 09:50:00,18.5,18.54,18.48,18.53,47234.0,16.5047,16.5404,16.4869,16.5315,47234.0
2016-04-18 09:55:00,18.53,18.54,18.49,18.5,36239.0,16.5315,16.5404,16.4958,16.5047,36239.0
2016-04-18 10:00:00,18.5,18.56,18.49,18.5,30552.0,16.5047,16.5582,16.4958,16.5047,30552.0
2016-04-18 10:05:00,18.5,18.53,18.49,18.5,43197.0,16.5047,16.5315,16.4958,16.5047,43197.0
2016-04-18 10:10:00,18.5,18.53,18.49,18.53,61984.0,16.5047,16.5315,16.4958,16.5315,61984.0
2016-04-18 10:15:00,18.52,18.55,18.5,18.51,51856.0,16.5225,16.5493,16.5047,16.5136,51856.0
2016-04-18 10:20:00,18.5,18.54,18.5,18.54,38702.0,16.5047,16.5404,16.5047,16.5404,38702.0
2016-04-18 10:25:00,18.54,18.57,18.51,18.56,52166.0,16.5404,16.5672,16.5136,16.5582,52166.0
2016-04-18 10:30:00,18.56,18.58,18.55,18.56,33786.0,16.5582,16.5761,16.5493,16.5582,33786.0
2016-04-18 10:35:00,18.55,18.58,18.54,18.55,46534.0,16.5493,16.5761,16.5404,16.5493,46534.0
2016-04-18 10:40:00,18.55,18.61,18.54,18.59,171853.0,16.5493,16.6028,16.5404,16.585,171853.0
2016-04-18 10:45:00,18.59,18.62,18.58,18.61,46278.0,16.585,16.6118,16.5761,16.6028,46278.0
2016-04-18 10:50:00,18.61,18.65,18.6,18.64,50503.0,16.6028,16.6385,16.5939,16.6296,50503.0
2016-04-18 10:55:00,18.64,18.64,18.61,18.62,50329.0,16.6296,16.6296,16.6028,16.6118,50329.0
2016-04-18 11:00:00,18.62,18.62,18.6,18.6,26215.0,16.6118,16.6118,16.5939,16.5939,26215.0
2016-04-18 11:05:00,18.6,18.68,18.6,18.65,94608.0,16.5939,16.6653,16.5939,16.6385,94608.0
2016-04-18 11:10:00,18.66,18.69,18.64,18.68,38934.0,16.6474,16.6742,16.6296,16.6653,38934.0
2016-04-18 11:15:00,18.68,18.69,18.65,18.65,41787.0,16.6653,16.6742,16.6385,16.6385,41787.0
2016-04-18 11:20:00,18.66,18.69,18.65,18.68,554173.0,16.6474,16.6742,16.6385,16.6653,554173.0
2016-04-18 11:25:00,18.67,18.7,18.67,18.68,1063279.0,16.6564,16.6831,16.6564,16.6653,1063279.0
2016-04-18 11:30:00,18.67,18.73,18.67,18.7,51536.0,16.6564,16.7099,16.6564,16.6831,51536.0
2016-04-18 11:35:00,18.7,18.7,18.68,18.68,15064.0,16.6831,16.6831,16.6653,16.6653,15064.0
2016-04-18 11:40:00,18.68,18.72,18.67,18.71,67548.0,16.6653,16.701,16.6564,16.6921,67548.0
2016-04-18 11:45:00,18.71,18.72,18.68,18.7,200617.0,16.6921,16.701,16.6653,16.6831,200617.0
2016-04-18 11:50:00,18.7,18.74,18.69,18.73,27143.0,16.6831,16.7188,16.6742,16.7099,27143.0
2016-04-18 11:55:00,18.73,18.73,18.69,18.71,300989.0,16.7099,16.7099,16.6742,16.6921,300989.0
2016-04-18 12:00:00,18.7,18.71,18.65,18.66,26197.0,16.6831,16.6921,16.6385,16.6474,26197.0
2016-04-18 12:05:00,18.65,18.66,18.61,18.61,53760.0,16.6385,16.6474,16.6028,16.6028,53760.0
2016-04-18 12:10:00,18.62,18.62,18.58,18.59,21600.0,16.6118,16.6118,16.5761,16.585,21600.0
2016-04-18 12:15:00,18.59,18.6,18.57,18.57,23845.0,16.585,16.5939,16.5672,16.5672,23845.0
2016-04-18 12:20:00,18.57,18.58,18.55,18.57,64650.0,16.5672,16.5761,16.5493,16.5672,64650.0
2016-04-18 12:25:00,18.57,18.6,18.57,18.57,38431.0,16.5672,16.5939,16.5672,16.5672,38431.0
2016-04-18 12:30:00,18.57,18.59,18.53,18.53,58786.0,16.5672,16.585,16.5315,16.5315,58786.0
2016-04-18 12:35:00,18.53,18.53,18.48,18.5,52247.0,16.5315,16.5315,16.4869,16.5047,52247.0
2016-04-18 12:40:00,18.5,18.52,18.48,18.49,22250.0,16.5047,16.5225,16.4869,16.4958,22250.0
2016-04-18 12:45:00,18.5,18.5,18.47,18.47,19868.0,16.5047,16.5047,16.4779,16.4779,19868.0
2016-04-18 12:50:00,18.48,18.49,18.46,18.46,25658.0,16.4869,16.4958,16.469,16.469,25658.0
2016-04-18 12:55:00,18.46,18.49,18.46,18.47,32231.0,16.469,16.4958,16.469,16.4779,32231.0
2016-04-18 13:00:00,18.47,18.49,18.46,18.48,38181.0,16.4779,16.4958,16.469,16.4869,38181.0
2016-04-18 13:05:00,18.48,18.5,18.47,18.48,26715.0,16.4869,16.5047,16.4779,16.4869,26715.0
2016-04-18 13:10:00,18.48,18.48,18.45,18.45,29821.0,16.4869,16.4869,16.4601,16.4601,29821.0
2016-04-18 13:15:00,18.45,18.49,18.44,18.48,41232.0,16.4601,16.4958,16.4512,16.4869,41232.0
2016-04-18 13:20:00,18.48,18.51,18.48,18.51,18867.0,16.4869,16.5136,16.4869,16.5136,18867.0
2016-04-18 13:25:00,18.5,18.51,18.49,18.5,16510.0,16.5047,16.5136,16.4958,16.5047,16510.0
2016-04-18 13:30:00,18.5,18.51,18.49,18.49,14585.0,16.5047,16.5136,16.4958,16.4958,14585.0
2016-04-18 13:35:00,18.49,18.5,18.48,18.5,17067.0,16.4958,16.5047,16.4869,16.5047,17067.0
2016-04-18 13:40:00,18.5,18.54,18.5,18.54,22947.0,16.5047,16.5404,16.5047,16.5404,22947.0
2016-04-18 13:45:00,18.54,18.55,18.51,18.52,13793.0,16.5404,16.5493,16.5136,16.5225,13793.0
2016-04-18 13:50:00,18.51,18.53,18.51,18.52,7820.0,16.5136,16.5315,16.5136,16.5225,7820.0
2016-04-18 13:55:00,18.52,18.52,18.49,18.51,25010.0,16.5225,16.5225,16.4958,16.5136,25010.0
2016-04-18 14:00:00,18.51,18.51,18.47,18.48,28017.0,16.5136,16.5136,16.4779,16.4869,28017.0
2016-04-18 14:05:00,18.48,18.49,18.46,18.48,19491.0,16.4869,16.4958,16.469,16.4869,19491.0
2016-04-18 14:10:00,18.48,18.49,18.46,18.48,27022.0,16.4869,16.4958,16.469,16.4869,27022.0
2016-04-18 14:15:00,18.48,18.5,18.47,18.47,18626.0,16.4869,16.5047,16.4779,16.4779,18626.0
2016-04-18 14:20:00,18.47,18.49,18.45,18.45,24976.0,16.4779,16.4958,16.4601,16.4601,24976.0
2016-04-18 14:25:00,18.45,18.48,18.45,18.48,29915.0,16.4601,16.4869,16.4601,16.4869,29915.0
2016-04-18 14:30:00,18.47,18.5,18.47,18.48,25916.0,16.4779,16.5047,16.4779,16.4869,25916.0
2016-04-18 14:35:00,18.48,18.52,18.48,18.5,27627.0,16.4869,16.5225,16.4869,16.5047,27627.0
2016-04-18 14:40:00,18.5,18.54,18.49,18.54,34684.0,16.5047,16.5404,16.4958,16.5404,34684.0
2016-04-18 14:45:00,18.54,18.56,18.53,18.55,12824.0,16.5404,16.5582,16.5315,16.5493,12824.0
2016-04-18 14:50:00,18.56,18.58,18.53,18.54,36936.0,16.5582,16.5761,16.5315,16.5404,36936.0
2016-04-18 14:55:00,18.54,18.54,18.48,18.51,55583.0,16.5404,16.5404,16.4869,16.5136,55583.0
2016-04-18 15:00:00,18.5,18.51,18.49,18.49,44926.0,16.5047,16.5136,16.4958,16.4958,44926.0
2016-04-18 15:05:00,18.5,18.53,18.48,18.52,26929.0,16.5047,16.5315,16.4869,16.5225,26929.0
2016-04-18 15:10:00,18.51,18.51,18.48,18.49,27617.0,16.5136,16.5136,16.4869,16.4958,27617.0
2016-04-18 15:15:00,18.49,18.53,18.49,18.53,29266.0,16.4958,16.5315,16.4958,16.5315,29266.0
2016-04-18 15:20:00,18.52,18.53,18.48,18.49,28547.0,16.5225,16.5315,16.4869,16.4958,28547.0
2016-04-18 15:25:00,18.48,18.5,18.47,18.5,31346.0,16.4869,16.5047,16.4779,16.5047,31346.0
2016-04-18 15:30:00,18.49,18.51,18.47,18.49,72092.0,16.4958,16.5136,16.4779,16.4958,72092.0
2016-04-18 15:35:00,18.5,18.5,18.47,18.48,105509.0,16.5047,16.5047,16.4779,16.4869,105509.0
2016-04-18 15:40:00,18.49,18.49,18.47,18.48,39903.0,16.4958,16.4958,16.4779,16.4869,39903.0
2016-04-18 15:45:00,18.48,18.49,18.47,18.48,124024.0,16.4869,16.4958,16.4779,16.4869,124024.0
2016-04-18 15:50:00,18.48,18.49,18.46,18.46,237095.0,16.4869,16.4958,16.469,16.469,237095.0
2016-04-18 15:55:00,18.47,18.52,18.46,18.51,336892.0,16.4779,16.5225,16.469,16.5136,336892.0
2016-04-19 09:30:00,18.37,18.55,18.25,18.54,128116.0,16.3887,16.5493,16.2817,16.5404,128116.0
2016-04-19 09:35:00,18.56,18.67,18.55,18.64,49523.0,16.5582,16.6564,16.5493,16.6296,49523.0
2016-04-19 09:40:00,18.63,18.73,18.62,18.68,40884.0,16.6207,16.7099,16.6118,16.6653,40884.0
2016-04-19 09:45:00,18.68,18.78,18.67,18.73,63194.0,16.6653,16.7545,16.6564,16.7099,63194.0
2016-04-19 09:50:00,18.74,18.78,18.71,18.76,36967.0,16.7188,16.7545,16.6921,16.7367,36967.0
2016-04-19 09:55:00,18.77,18.78,18.71,18.75,24817.0,16.7456,16.7545,16.6921,16.7277,24817.0
2016-04-19 10:00:00,18.75,18.76,18.71,18.73,160627.0,16.7277,16.7367,16.6921,16.7099,160627.0
2016-04-19 10:05:00,18.73,18.76,18.7,18.76,141321.0,16.7099,16.7367,16.6831,16.7367,141321.0
2016-04-19 10:10:00,18.76,18.79,18.74,18.78,96079.0,16.7367,16.7634,16.7188,16.7545,96079.0
2016-04-19 10:15:00,18.78,18.8,18.75,18.75,40602.0,16.7545,16.7723,16.7277,16.7277,40602.0
2016-04-19 10:20:00,18.76,18.77,18.74,18.76,168733.0,16.7367,16.7456,16.7188,16.7367,168733.0
2016-04-19 10:25:00,18.76,18.77,18.74,18.74,38719.0,16.7367,16.7456,16.7188,16.7188,38719.0
2016-04-19 10:30:00,18.75,18.76,18.74,18.76,31422.0,16.7277,16.7367,16.7188,16.7367,31422.0
2016-04-19 10:35:00,18.76,18.77,18.74,18.75,59635.0,16.7367,16.7456,16.7188,16.7277,59635.0
2016-04-19 10:40:00,18.75,18.79,18.74,18.79,96548.0,16.7277,16.7634,16.7188,16.7634,96548.0
2016-04-19 10:45:00,18.78,18.79,18.76,18.76,37371.0,16.7545,16.7634,16.7367,16.7367,37371.0
2016-04-19 10:50:00,18.76,18.76,18.69,18.7,27722.0,16.7367,16.7367,16.6742,16.6831,27722.0
2016-04-19 10:55:00,18.69,18.69,18.64,18.65,47655.0,16.6742,16.6742,16.6296,16.6385,47655.0
2016-04-19 11:00:00,18.65,18.7,18.64,18.7,34837.0,16.6385,16.6831,16.6296,16.6831,34837.0
2016-04-19 11:05:00,18.7,18.74,18.69,18.74,37054.0,16.6831,16.7188,16.6742,16.7188,37054.0
2016-04-19 11:10:00,18.74,18.76,18.73,18.76,43045.0,16.7188,16.7367,16.7099,16.7367,43045.0
2016-04-19 11:15:00,18.75,18.76,18.63,18.64,170602.0,16.7277,16.7367,16.6207,16.6296,170602.0
2016-04-19 11:20:00,18.65,18.66,18.59,18.65,126143.0,16.6385,16.6474,16.585,16.6385,126143.0
2016-04-19 11:25:00,18.65,18.66,18.59,18.64,134678.0,16.6385,16.6474,16.585,16.6296,134678.0
2016-04-19 11:30:00,18.64,18.66,18.6,18.62,44910.0,16.6296,16.6474,16.5939,16.6118,44910.0
2016-04-19 11:35:00,18.62,18.66,18.59,18.61,68515.0,16.6118,16.6474,16.585,16.6028,68515.0
2016-04-19 11:40:00,18.62,18.67,18.6,18.66,30432.0,16.6118,16.6564,16.5939,16.6474,30432.0
2016-04-19 11:45:00,18.66,18.73,18.66,18.73,62409.0,16.6474,16.7099,16.6474,16.7099,62409.0
2016-04-19 11:50:00,18.72,18.73,18.7,18.71,58125.0,16.701,16.7099,16.6831,16.6921,58125.0
2016-04-19 11:55:00,18.7,18.73,18.68,18.68,34211.0,16.6831,16.7099,16.6653,16.6653,34211.0
2016-04-19 12:00:00,18.68,18.69,18.65,18.67,40326.0,16.6653,16.6742,16.6385,16.6564,40326.0
2016-04-19 12:05:00,18.67,18.68,18.62,18.62,25242.0,16.6564,16.6653,16.6118,16.6118,25242.0
2016-04-19 12:10:00,18.63,18.64,18.61,18.61,33064.0,16.6207,16.6296,16.6028,16.6028,33064.0
2016-04-19 12:15:00,18.6,18.64,18.59,18.61,62024.0,16.5939,16.6296,16.585,16.6028,62024.0
2016-04-19 12:20:00,18.61,18.63,18.52,18.54,51389.0,16.6028,16.6207,16.5225,16.5404,51389.0
2016-04-19 12:25:00,18.54,18.55,18.5,18.51,34553.0,16.5404,16.5493,16.5047,16.5136,34553.0
2016-04-19 12:30:00,18.51,18.51,18.44,18.45,45709.0,16.5136,16.5136,16.4512,16.4601,45709.0
2016-04-19 12:35:00,18.45,18.45,18.38,18.4,61292.0,16.4601,16.4601,16.3976,16.4155,61292.0
2016-04-19 12:40:00,18.4,18.4,18.35,18.36,74440.0,16.4155,16.4155,16.3709,16.3798,74440.0
2016-04-19 12:45:00,18.36,18.38,18.32,18.32,86035.0,16.3798,16.3976,16.3441,16.3441,86035.0
2016-04-19 12:50:00,18.32,18.43,18.31,18.42,66621.0,16.3441,16.4423,16.3352,16.4333,66621.0
2016-04-19 12:55:00,18.41,18.41,18.36,18.36,26222.0,16.4244,16.4244,16.3798,16.3798,26222.0
2016-04-19 13:00:00,18.36,18.47,18.36,18.47,33143.0,16.3798,16.4779,16.3798,16.4779,33143.0
2016-04-19 13:05:00,18.46,18.5,18.45,18.5,29932.0,16.469,16.5047,16.4601,16.5047,29932.0
2016-04-19 13:10:00,18.5,18.55,18.5,18.55,46527.0,16.5047,16.5493,16.5047,16.5493,46527.0
2016-04-19 13:15:00,18.55,18.55,18.52,18.53,17149.0,16.5493,16.5493,16.5225,16.5315,17149.0
2016-04-19 13:20:00,18.53,18.55,18.52,18.53,33662.0,16.5315,16.5493,16.5225,16.5315,33662.0
2016-04-19 13:25:00,18.53,18.59,18.52,18.57,26784.0,16.5315,16.585,16.5225,16.5672,26784.0
2016-04-19 13:30:00,18.57,18.58,18.55,18.56,23052.0,16.5672,16.5761,16.5493,16.5582,23052.0
2016-04-19 13:35:00,18.55,18.57,18.53,18.57,59042.0,16.5493,16.5672,16.5315,16.5672,59042.0
2016-04-19 13:40:00,18.56,18.61,18.56,18.6,36145.0,16.5582,16.6028,16.5582,16.5939,36145.0
2016-04-19 13:45:00,18.6,18.61,18.59,18.61,39710.0,16.5939,16.6028,16.585,16.6028,39710.0
2016-04-19 13:50:00,18.61,18.63,18.6,18.63,32659.0,16.6028,16.6207,16.5939,16.6207,32659.0
2016-04-19 13:55:00,18.63,18.63,18.6,18.6,34940.0,16.6207,16.6207,16.5939,16.5939,34940.0
2016-04-19 14:00:00,18.6,18.62,18.6,18.61,17908.0,16.5939,16.6118,16.5939,16.6028,17908.0
2016-04-19 14:05:00,18.6,18.62,18.6,18.62,22804.0,16.5939,16.6118,16.5939,16.6118,22804.0
2016-04-19 14:10:00,18.62,18.66,18.61,18.64,39238.0,16.6118,16.6474,16.6028,16.6296,39238.0
2016-04-19 14:15:00,18.65,18.66,18.63,18.65,26157.0,16.6385,16.6474,16.6207,16.6385,26157.0
2016-04-19 14:20:00,18.65,18.65,18.63,18.64,22524.0,16.6385,16.6385,16.6207,16.6296,22524.0
2016-04-19 14:25:00,18.64,18.64,18.61,18.63,36793.0,16.6296,16.6296,16.6028,16.6207,36793.0
2016-04-19 14:30:00,18.63,18.64,18.62,18.62,13963.0,16.6207,16.6296,16.6118,16.6118,13963.0
2016-04-19 14:35:00,18.62,18.63,18.6,18.6,17624.0,16.6118,16.6207,16.5939,16.5939,17624.0
2016-04-19 14:40:00,18.61,18.63,18.6,18.63,22559.0,16.6028,16.6207,16.5939,16.6207,22559.0
2016-04-19 14:45:00,18.62,18.62,18.6,18.6,14091.0,16.6118,16.6118,16.5939,16.5939,14091.0
2016-04-19 14:50:00,18.6,18.62,18.6,18.62,27243.0,16.5939,16.6118,16.5939,16.6118,27243.0
2016-04-19 14:55:00,18.62,18.62,18.59,18.59,31366.0,16.6118,16.6118,16.585,16.585,31366.0
2016-04-19 15:00:00,18.6,18.61,18.59,18.61,16851.0,16.5939,16.6028,16.585,16.6028,16851.0
2016-04-19 15:05:00,18.61,18.64,18.6,18.61,34446.0,16.6028,16.6296,16.5939,16.6028,34446.0
2016-04-19 15:10:00,18.61,18.67,18.61,18.66,41371.0,16.6028,16.6564,16.6028,16.6474,41371.0
2016-04-19 15:15:00,18.66,18.67,18.63,18.63,29356.0,16.6474,16.6564,16.6207,16.6207,29356.0
2016-04-19 15:20:00,18.63,18.64,18.62,18.63,27981.0,16.6207,16.6296,16.6118,16.6207,27981.0
2016-04-19 15:25:00,18.63,18.65,18.63,18.65,32712.0,16.6207,16.6385,16.6207,16.6385,32712.0
2016-04-19 15:30:00,18.64,18.71,18.64,18.71,133439.0,16.6296,16.6921,16.6296,16.6921,133439.0
2016-04-19 15:35:00,18.71,18.71,18.7,18.71,38681.0,16.6921,16.6921,16.6831,16.6921,38681.0
2016-04-19 15:40:00,18.7,18.75,18.69,18.74,186388.0,16.6831,16.7277,16.6742,16.7188,186388.0
2016-04-19 15:45:00,18.74,18.75,18.7,18.71,159788.0,16.7188,16.7277,16.6831,16.6921,159788.0
2016-04-19 15:50:00,18.71,18.73,18.7,18.7,186337.0,16.6921,16.7099,16.6831,16.6831,186337.0
2016-04-19 15:55:00,18.71,18.71,18.65,18.66,280351.0,16.6921,16.6921,16.6385,16.6474,280351.0
2016-04-20 09:30:00,18.64,18.7,18.49,18.57,57432.0,16.6296,16.6831,16.4958,16.5672,57432.0
2016-04-20 09:35:00,18.57,18.66,18.54,18.57,61575.0,16.5672,16.6474,16.5404,16.5672,61575.0
2016-04-20 09:40:00,18.57,18.57,18.49,18.53,180807.0,16.5672,16.5672,16.4958,16.5315,180807.0
2016-04-20 09:45:00,18.53,18.62,18.52,18.61,107334.0,16.5315,16.6118,16.5225,16.6028,107334.0
2016-04-20 09:50:00,18.6,18.62,18.55,18.56,75522.0,16.5939,16.6118,16.5493,16.5582,75522.0
2016-04-20 09:55:00,18.55,18.58,18.55,18.56,30881.0,16.5493,16.5761,16.5493,16.5582,30881.0
2016-04-20 10:00:00,18.55,18.63,18.55,18.61,39748.0,16.5493,16.6207,16.5493,16.6028,39748.0
2016-04-20 10:05:00,18.62,18.63,18.54,18.57,77310.0,16.6118,16.6207,16.5404,16.5672,77310.0
2016-04-20 10:10:00,18.58,18.65,18.57,18.63,149656.0,16.5761,16.6385,16.5672,16.6207,149656.0
2016-04-20 10:15:00,18.63,18.64,18.57,18.58,69266.0,16.6207,16.6296,16.5672,16.5761,69266.0
2016-04-20 10:20:00,18.58,18.62,18.55,18.62,55932.0,16.5761,16.6118,16.5493,16.6118,55932.0
2016-04-20 10:25:00,18.62,18.62,18.58,18.6,17438.0,16.6118,16.6118,16.5761,16.5939,17438.0
2016-04-20 10:30:00,18.6,18.67,18.6,18.66,77058.0,16.5939,16.6564,16.5939,16.6474,77058.0
2016-04-20 10:35:00,18.67,18.72,18.67,18.7,122044.0,16.6564,16.701,16.6564,16.6831,122044.0
2016-04-20 10:40:00,18.7,18.7,18.64,18.68,127062.0,16.6831,16.6831,16.6296,16.6653,127062.0
2016-04-20 10:45:00,18.68,18.74,18.67,18.73,110254.0,16.6653,16.7188,16.6564,16.7099,110254.0
2016-04-20 10:50:00,18.73,18.81,18.7,18.71,107967.0,16.7099,16.7813,16.6831,16.6921,107967.0
2016-04-20 10:55:00,18.71,18.73,18.66,18.73,87477.0,16.6921,16.7099,16.6474,16.7099,87477.0
2016-04-20 11:00:00,18.73,18.84,18.71,18.82,211385.0,16.7099,16.808,16.6921,16.7902,211385.0
2016-04-20 11:05:00,18.82,18.88,18.81,18.85,89969.0,16.7902,16.8437,16.7813,16.817,89969.0
2016-04-20 11:10:00,18.85,18.91,18.82,18.91,70886.0,16.817,16.8705,16.7902,16.8705,70886.0
2016-04-20 11:15:00,18.91,19.0,18.88,18.96,172376.0,16.8705,16.9508,16.8437,16.9151,172376.0
2016-04-20 11:20:00,18.96,19.05,18.95,19.01,256568.0,16.9151,16.9954,16.9062,16.9597,256568.0
2016-04-20 11:25:00,19.0,19.0,18.89,18.89,39868.0,16.9508,16.9508,16.8526,16.8526,39868.0
2016-04-20 11:30:00,18.89,18.92,18.87,18.9,45924.0,16.8526,16.8794,16.8348,16.8616,45924.0
2016-04-20 11:35:00,18.91,18.92,18.85,18.87,44211.0,16.8705,16.8794,16.817,16.8348,44211.0
2016-04-20 11:40:00,18.87,18.88,18.8,18.84,50185.0,16.8348,16.8437,16.7723,16.808,50185.0
2016-04-20 11:45:00,18.84,18.85,18.76,18.78,34702.0,16.808,16.817,16.7367,16.7545,34702.0
2016-04-20 11:50:00,18.77,18.85,18.77,18.85,71337.0,16.7456,16.817,16.7456,16.817,71337.0
2016-04-20 11:55:00,18.84,18.91,18.84,18.88,69229.0,16.808,16.8705,16.808,16.8437,69229.0
2016-04-20 12:00:00,18.88,18.94,18.86,18.91,95450.0,16.8437,16.8972,16.8259,16.8705,95450.0
2016-04-20 12:05:00,18.91,18.96,18.9,18.93,63399.0,16.8705,16.9151,16.8616,16.8883,63399.0
2016-04-20 12:10:00,18.92,18.98,18.92,18.96,88547.0,16.8794,16.9329,16.8794,16.9151,88547.0
2016-04-20 12:15:00,18.96,18.98,18.95,18.97,47419.0,16.9151,16.9329,16.9062,16.924,47419.0
2016-04-20 12:20:00,18.96,19.03,18.95,19.01,122499.0,16.9151,16.9775,16.9062,16.9597,122499.0
2016-04-20 12:25:00,19.0,19.01,18.93,19.0,122625.0,16.9508,16.9597,16.8883,16.9508,122625.0
2016-04-20 12:30:00,19.0,19.07,18.99,19.01,129702.0,16.9508,17.0132,16.9419,16.9597,129702.0
2016-04-20 12:35:00,19.01,19.15,19.0,19.1,162342.0,16.9597,17.0846,16.9508,17.04,162342.0
2016-04-20 12:40:00,19.09,19.12,19.05,19.12,366954.0,17.0311,17.0578,16.9954,17.0578,366954.0
2016-04-20 12:45:00,19.11,19.21,19.1,19.15,197376.0,17.0489,17.1381,17.04,17.0846,197376.0
2016-04-20 12:50:00,19.14,19.16,19.1,19.15,131768.0,17.0757,17.0935,17.04,17.0846,131768.0
2016-04-20 12:55:00,19.15,19.15,19.09,19.1,79961.0,17.0846,17.0846,17.0311,17.04,79961.0
2016-04-20 13:00:00,19.1,19.12,19.07,19.09,103906.0,17.04,17.0578,17.0132,17.0311,103906.0
2016-04-20 13:05:00,19.09,19.12,19.09,19.11,137683.0,17.0311,17.0578,17.0311,17.0489,137683.0
2016-04-20 13:10:00,19.1,19.14,19.09,19.12,250175.0,17.04,17.0757,17.0311,17.0578,250175.0
2016-04-20 13:15:00,19.12,19.13,19.09,19.12,44912.0,17.0578,17.0668,17.0311,17.0578,44912.0
2016-04-20 13:20:00,19.11,19.12,19.09,19.11,30191.0,17.0489,17.0578,17.0311,17.0489,30191.0
2016-04-20 13:25:00,19.1,19.13,19.09,19.09,44987.0,17.04,17.0668,17.0311,17.0311,44987.0
2016-04-20 13:30:00,19.1,19.15,19.09,19.14,83690.0,17.04,17.0846,17.0311,17.0757,83690.0
2016-04-20 13:35:00,19.13,19.14,19.07,19.07,58341.0,17.0668,17.0757,17.0132,17.0132,58341.0
2016-04-20 13:40:00,19.07,19.11,19.07,19.1,64582.0,17.0132,17.0489,17.0132,17.04,64582.0
2016-04-20 13:45:00,19.1,19.12,19.09,19.1,39012.0,17.04,17.0578,17.0311,17.04,39012.0
2016-04-20 13:50:00,19.1,19.13,19.1,19.13,34060.0,17.04,17.0668,17.04,17.0668,34060.0
2016-04-20 13:55:00,19.12,19.22,19.12,19.21,92753.0,17.0578,17.147,17.0578,17.1381,92753.0
2016-04-20 14:00:00,19.21,19.22,19.14,19.14,136580.0,17.1381,17.147,17.0757,17.0757,136580.0
2016-04-20 14:05:00,19.14,19.15,19.14,19.14,43850.0,17.0757,17.0846,17.0757,17.0757,43850.0
2016-04-20 14:10:00,19.14,19.19,19.14,19.16,83565.0,17.0757,17.1203,17.0757,17.0935,83565.0
2016-04-20 14:15:00,19.16,19.17,19.16,19.16,32045.0,17.0935,17.1024,17.0935,17.0935,32045.0
2016-04-20 14:20:00,19.16,19.21,19.16,19.19,100746.0,17.0935,17.1381,17.0935,17.1203,100746.0
2016-04-20 14:25:00,19.19,19.22,19.18,19.21,57130.0,17.1203,17.147,17.1114,17.1381,57130.0
2016-04-20 14:30:00,19.21,19.22,19.19,19.2,96218.0,17.1381,17.147,17.1203,17.1292,96218.0
2016-04-20 14:35:00,19.2,19.21,19.19,19.2,70504.0,17.1292,17.1381,17.1203,17.1292,70504.0
2016-04-20 14:40:00,19.2,19.21,19.19,19.21,118976.0,17.1292,17.1381,17.1203,17.1381,118976.0
2016-04-20 14:45:00,19.21,19.28,19.2,19.22,96725.0,17.1381,17.2006,17.1292,17.147,96725.0
2016-04-20 14:50:00,19.22,19.23,19.21,19.21,13500.0,17.147,17.156,17.1381,17.1381,13500.0
2016-04-20 14:55:00,19.21,19.22,19.19,19.21,60876.0,17.1381,17.147,17.1203,17.1381,60876.0
2016-04-20 15:00:00,19.2,19.25,19.2,19.25,116753.0,17.1292,17.1738,17.1292,17.1738,116753.0
2016-04-20 15:05:00,19.25,19.26,19.2,19.25,283275.0,17.1738,17.1827,17.1292,17.1738,283275.0
2016-04-20 15:10:00,19.25,19.27,19.23,19.26,157553.0,17.1738,17.1917,17.156,17.1827,157553.0
2016-04-20 15:15:00,19.26,19.31,19.24,19.3,130604.0,17.1827,17.2273,17.1649,17.2184,130604.0
2016-04-20 15:20:00,19.3,19.31,19.23,19.25,160370.0,17.2184,17.2273,17.156,17.1738,160370.0
2016-04-20 15:25:00,19.25,19.27,19.24,19.26,132221.0,17.1738,17.1917,17.1649,17.1827,132221.0
2016-04-20 15:30:00,19.25,19.27,19.25,19.27,151026.0,17.1738,17.1917,17.1738,17.1917,151026.0
2016-04-20 15:35:00,19.27,19.31,19.26,19.29,377566.0,17.1917,17.2273,17.1827,17.2095,377566.0
2016-04-20 15:40:00,19.29,19.3,19.25,19.26,252305.0,17.2095,17.2184,17.1738,17.1827,252305.0
2016-04-20 15:45:00,19.26,19.27,19.22,19.23,407284.0,17.1827,17.1917,17.147,17.156,407284.0
2016-04-20 15:50:00,19.23,19.23,19.2,19.21,408759.0,17.156,17.156,17.1292,17.1381,408759.0
2016-04-20 15:55:00,19.21,19.24,19.18,19.18,807683.0,17.1381,17.1649,17.1114,17.1114,807683.0
2016-04-21 09:30:00,19.13,19.5,19.09,19.28,473296.0,17.0668,17.3968,17.0311,17.2006,473296.0
2016-04-21 09:35:00,19.29,19.34,19.16,19.28,346434.0,17.2095,17.2541,17.0935,17.2006,346434.0
2016-04-21 09:40:00,19.27,19.28,18.83,18.91,440982.0,17.1917,17.2006,16.7991,16.8705,440982.0
2016-04-21 09:45:00,18.91,19.11,18.91,18.95,353833.0,16.8705,17.0489,16.8705,16.9062,353833.0
2016-04-21 09:50:00,18.95,19.06,18.93,18.99,236921.0,16.9062,17.0043,16.8883,16.9419,236921.0
2016-04-21 09:55:00,18.99,19.02,18.88,18.89,146900.0,16.9419,16.9686,16.8437,16.8526,146900.0
2016-04-21 10:00:00,18.89,18.96,18.82,18.96,209740.0,16.8526,16.9151,16.7902,16.9151,209740.0
2016-04-21 10:05:00,18.96,18.99,18.83,18.94,132339.0,16.9151,16.9419,16.7991,16.8972,132339.0
2016-04-21 10:10:00,18.93,18.96,18.87,18.9,90787.0,16.8883,16.9151,16.8348,16.8616,90787.0
2016-04-21 10:15:00,18.91,18.97,18.85,18.96,79853.0,16.8705,16.924,16.817,16.9151,79853.0
2016-04-21 10:20:00,18.95,19.11,18.91,19.1,125586.0,16.9062,17.0489,16.8705,17.04,125586.0
2016-04-21 10:25:00,19.11,19.15,19.05,19.05,143708.0,17.0489,17.0846,16.9954,16.9954,143708.0
2016-04-21 10:30:00,19.05,19.1,18.87,18.88,174186.0,16.9954,17.04,16.8348,16.8437,174186.0
2016-04-21 10:35:00,18.88,18.94,18.85,18.92,72374.0,16.8437,16.8972,16.817,16.8794,72374.0
2016-04-21 10:40:00,18.92,18.94,18.86,18.93,67561.0,16.8794,16.8972,16.8259,16.8883,67561.0
2016-04-21 10:45:00,18.93,19.0,18.9,18.9,71644.0,16.8883,16.9508,16.8616,16.8616,71644.0
2016-04-21 10:50:00,18.9,19.01,18.9,18.97,76451.0,16.8616,16.9597,16.8616,16.924,76451.0
2016-04-21 10:55:00,18.97,19.06,18.97,19.06,63389.0,16.924,17.0043,16.924,17.0043,63389.0
2016-04-21 11:00:00,19.05,19.12,19.04,19.1,128443.0,16.9954,17.0578,16.9865,17.04,128443.0
2016-04-21 11:05:00,19.09,19.1,19.02,19.07,196350.0,17.0311,17.04,16.9686,17.0132,196350.0
2016-04-21 11:10:00,19.07,19.07,19.01,19.07,93562.0,17.0132,17.0132,16.9597,17.0132,93562.0
2016-04-21 11:15:00,19.07,19.09,19.02,19.09,82571.0,17.0132,17.0311,16.9686,17.0311,82571.0
2016-04-21 11:20:00,19.09,19.1,19.03,19.05,63411.0,17.0311,17.04,16.9775,16.9954,63411.0
2016-04-21 11:25:00,19.05,19.11,19.02,19.08,86245.0,16.9954,17.0489,16.9686,17.0221,86245.0
2016-04-21 11:30:00,19.08,19.12,19.03,19.12,74823.0,17.0221,17.0578,16.9775,17.0578,74823.0
2016-04-21 11:35:00,19.11,19.14,19.09,19.11,58805.0,17.0489,17.0757,17.0311,17.0489,58805.0
2016-04-21 11:40:00,19.1,19.14,19.03,19.05,145962.0,17.04,17.0757,16.9775,16.9954,145962.0
2016-04-21 11:45:00,19.04,19.08,18.99,19.08,144126.0,16.9865,17.0221,16.9419,17.0221,144126.0
2016-04-21 11:50:00,19.08,19.08,18.96,18.97,42623.0,17.0221,17.0221,16.9151,16.924,42623.0
2016-04-21 11:55:00,18.97,18.97,18.9,18.96,69014.0,16.924,16.924,16.8616,16.9151,69014.0
2016-04-21 12:00:00,18.95,19.02,18.95,19.02,94027.0,16.9062,16.9686,16.9062,16.9686,94027.0
2016-04-21 12:05:00,19.02,19.02,18.95,18.98,129059.0,16.9686,16.9686,16.9062,16.9329,129059.0
2016-04-21 12:10:00,18.97,19.03,18.97,19.02,50458.0,16.924,16.9775,16.924,16.9686,50458.0
2016-04-21 12:15:00,19.02,19.05,19.01,19.04,42688.0,16.9686,16.9954,16.9597,16.9865,42688.0
2016-04-21 12:20:00,19.04,19.05,19.01,19.04,58053.0,16.9865,16.9954,16.9597,16.9865,58053.0
2016-04-21 12:25:00,19.04,19.08,19.04,19.05,44729.0,16.9865,17.0221,16.9865,16.9954,44729.0
2016-04-21 12:30:00,19.05,19.08,19.03,19.07,34908.0,16.9954,17.0221,16.9775,17.0132,34908.0
2016-04-21 12:35:00,19.07,19.14,19.07,19.14,56208.0,17.0132,17.0757,17.0132,17.0757,56208.0
2016-04-21 12:40:00,19.13,19.14,19.12,19.13,18987.0,17.0668,17.0757,17.0578,17.0668,18987.0
2016-04-21 12:45:00,19.13,19.15,19.09,19.13,39564.0,17.0668,17.0846,17.0311,17.0668,39564.0
2016-04-21 12:50:00,19.12,19.13,19.08,19.1,26108.0,17.0578,17.0668,17.0221,17.04,26108.0
2016-04-21 12:55:00,19.09,19.11,19.03,19.04,60749.0,17.0311,17.0489,16.9775,16.9865,60749.0
2016-04-21 13:00:00,19.04,19.06,19.03,19.04,32989.0,16.9865,17.0043,16.9775,16.9865,32989.0
2016-04-21 13:05:00,19.04,19.07,19.02,19.06,47677.0,16.9865,17.0132,16.9686,17.0043,47677.0
2016-04-21 13:10:00,19.05,19.08,19.04,19.04,42540.0,16.9954,17.0221,16.9865,16.9865,42540.0
2016-04-21 13:15:00,19.04,19.1,19.04,19.09,48410.0,16.9865,17.04,16.9865,17.0311,48410.0
2016-04-21 13:20:00,19.09,19.1,19.06,19.07,27391.0,17.0311,17.04,17.0043,17.0132,27391.0
2016-04-21 13:25:00,19.07,19.08,19.05,19.06,22333.0,17.0132,17.0221,16.9954,17.0043,22333.0
2016-04-21 13:30:00,19.06,19.08,19.05,19.08,40893.0,17.0043,17.0221,16.9954,17.0221,40893.0
2016-04-21 13:35:00,19.08,19.1,19.07,19.1,38843.0,17.0221,17.04,17.0132,17.04,38843.0
2016-04-21 13:40:00,19.1,19.1,19.05,19.05,83411.0,17.04,17.04,16.9954,16.9954,83411.0
2016-04-21 13:45:00,19.05,19.07,19.03,19.06,33140.0,16.9954,17.0132,16.9775,17.0043,33140.0
2016-04-21 13:50:00,19.05,19.09,19.04,19.08,53298.0,16.9954,17.0311,16.9865,17.0221,53298.0
2016-04-21 13:55:00,19.07,19.09,19.06,19.07,52832.0,17.0132,17.0311,17.0043,17.0132,52832.0
2016-04-21 14:00:00,19.06,19.07,19.01,19.05,148443.0,17.0043,17.0132,16.9597,16.9954,148443.0
2016-04-21 14:05:00,19.05,19.1,19.04,19.05,51992.0,16.9954,17.04,16.9865,16.9954,51992.0
2016-04-21 14:10:00,19.05,19.06,19.04,19.05,37832.0,16.9954,17.0043,16.9865,16.9954,37832.0
2016-04-21 14:15:00,19.05,19.06,19.02,19.06,111227.0,16.9954,17.0043,16.9686,17.0043,111227.0
2016-04-21 14:20:00,19.06,19.07,19.05,19.06,25055.0,17.0043,17.0132,16.9954,17.0043,25055.0
2016-04-21 14:25:00,19.06,19.1,19.06,19.09,46365.0,17.0043,17.04,17.0043,17.0311,46365.0
2016-04-21 14:30:00,19.09,19.09,19.06,19.07,53193.0,17.0311,17.0311,17.0043,17.0132,53193.0
2016-04-21 14:35:00,19.07,19.08,19.04,19.06,51345.0,17.0132,17.0221,16.9865,17.0043,51345.0
2016-04-21 14:40:00,19.06,19.07,19.04,19.07,82561.0,17.0043,17.0132,16.9865,17.0132,82561.0
2016-04-21 14:45:00,19.07,19.08,19.04,19.08,39469.0,17.0132,17.0221,16.9865,17.0221,39469.0
2016-04-21 14:50:00,19.08,19.09,19.03,19.05,44990.0,17.0221,17.0311,16.9775,16.9954,44990.0
2016-04-21 14:55:00,19.06,19.08,19.05,19.05,328176.0,17.0043,17.0221,16.9954,16.9954,328176.0
2016-04-21 15:00:00,19.05,19.06,19.01,19.03,131212.0,16.9954,17.0043,16.9597,16.9775,131212.0
2016-04-21 15:05:00,19.03,19.06,19.03,19.04,109792.0,16.9775,17.0043,16.9775,16.9865,109792.0
2016-04-21 15:10:00,19.04,19.04,19.01,19.03,46222.0,16.9865,16.9865,16.9597,16.9775,46222.0
2016-04-21 15:15:00,19.03,19.04,18.99,19.01,161279.0,16.9775,16.9865,16.9419,16.9597,161279.0
2016-04-21 15:20:00,19.02,19.06,19.01,19.04,167067.0,16.9686,17.0043,16.9597,16.9865,167067.0
2016-04-21 15:25:00,19.05,19.06,19.03,19.05,220068.0,16.9954,17.0043,16.9775,16.9954,220068.0
2016-04-21 15:30:00,19.05,19.06,19.02,19.06,147894.0,16.9954,17.0043,16.9686,17.0043,147894.0
2016-04-21 15:35:00,19.06,19.09,19.05,19.09,137257.0,17.0043,17.0311,16.9954,17.0311,137257.0
2016-04-21 15:40:00,19.09,19.1,19.08,19.1,251034.0,17.0311,17.04,17.0221,17.04,251034.0
2016-04-21 15:45:00,19.09,19.09,19.08,19.09,82250.0,17.0311,17.0311,17.0221,17.0311,82250.0
2016-04-21 15:50:00,19.09,19.16,19.08,19.13,292218.0,17.0311,17.0935,17.0221,17.0668,292218.0
2016-04-21 15:55:00,19.13,19.15,19.11,19.14,453226.0,17.0668,17.0846,17.0489,17.0757,453226.0
2016-04-22 09:30:00,19.25,19.45,19.14,19.41,201015.0,17.1738,17.3522,17.0757,17.3166,201015.0
2016-04-22 09:35:00,19.43,19.49,19.4,19.46,46289.0,17.3344,17.3879,17.3076,17.3612,46289.0
2016-04-22 09:40:00,19.47,19.49,19.35,19.49,74436.0,17.3701,17.3879,17.263,17.3879,74436.0
2016-04-22 09:45:00,19.49,19.49,19.28,19.29,69493.0,17.3879,17.3879,17.2006,17.2095,69493.0
2016-04-22 09:50:00,19.29,19.3,19.2,19.2,41708.0,17.2095,17.2184,17.1292,17.1292,41708.0
2016-04-22 09:55:00,19.2,19.26,19.19,19.23,46230.0,17.1292,17.1827,17.1203,17.156,46230.0
2016-04-22 10:00:00,19.23,19.32,19.22,19.31,75091.0,17.156,17.2363,17.147,17.2273,75091.0
2016-04-22 10:05:00,19.31,19.32,19.24,19.27,42906.0,17.2273,17.2363,17.1649,17.1917,42906.0
2016-04-22 10:10:00,19.27,19.32,19.27,19.32,54245.0,17.1917,17.2363,17.1917,17.2363,54245.0
2016-04-22 10:15:00,19.32,19.33,19.28,19.3,58158.0,17.2363,17.2452,17.2006,17.2184,58158.0
2016-04-22 10:20:00,19.3,19.31,19.23,19.25,110571.0,17.2184,17.2273,17.156,17.1738,110571.0
2016-04-22 10:25:00,19.25,19.28,19.22,19.23,88677.0,17.1738,17.2006,17.147,17.156,88677.0
2016-04-22 10:30:00,19.24,19.29,19.24,19.26,55757.0,17.1649,17.2095,17.1649,17.1827,55757.0
2016-04-22 10:35:00,19.26,19.26,19.18,19.19,61507.0,17.1827,17.1827,17.1114,17.1203,61507.0
2016-04-22 10:40:00,19.2,19.21,19.14,19.16,59710.0,17.1292,17.1381,17.0757,17.0935,59710.0
2016-04-22 10:45:00,19.15,19.18,19.11,19.18,128907.0,17.0846,17.1114,17.0489,17.1114,128907.0
2016-04-22 10:50:00,19.18,19.18,19.08,19.12,72301.0,17.1114,17.1114,17.0221,17.0578,72301.0
2016-04-22 10:55:00,19.12,19.13,19.07,19.12,50212.0,17.0578,17.0668,17.0132,17.0578,50212.0
2016-04-22 11:00:00,19.11,19.13,19.1,19.11,35731.0,17.0489,17.0668,17.04,17.0489,35731.0
2016-04-22 11:05:00,19.11,19.13,19.08,19.09,47757.0,17.0489,17.0668,17.0221,17.0311,47757.0
2016-04-22 11:10:00,19.09,19.11,19.06,19.06,31748.0,17.0311,17.0489,17.0043,17.0043,31748.0
2016-04-22 11:15:00,19.07,19.07,19.04,19.05,24377.0,17.0132,17.0132,16.9865,16.9954,24377.0
2016-04-22 11:20:00,19.05,19.07,19.02,19.05,69449.0,16.9954,17.0132,16.9686,16.9954,69449.0
2016-04-22 11:25:00,19.04,19.05,19.0,19.02,18665.0,16.9865,16.9954,16.9508,16.9686,18665.0
2016-04-22 11:30:00,19.03,19.06,19.0,19.05,197848.0,16.9775,17.0043,16.9508,16.9954,197848.0
2016-04-22 11:35:00,19.06,19.08,19.05,19.08,53888.0,17.0043,17.0221,16.9954,17.0221,53888.0
2016-04-22 11:40:00,19.07,19.11,19.06,19.07,23295.0,17.0132,17.0489,17.0043,17.0132,23295.0
2016-04-22 11:45:00,19.06,19.07,19.04,19.05,64507.0,17.0043,17.0132,16.9865,16.9954,64507.0
2016-04-22 11:50:00,19.05,19.07,19.04,19.04,56291.0,16.9954,17.0132,16.9865,16.9865,56291.0
2016-04-22 11:55:00,19.05,19.08,19.03,19.04,111986.0,16.9954,17.0221,16.9775,16.9865,111986.0
2016-04-22 12:00:00,19.05,19.08,19.04,19.05,50209.0,16.9954,17.0221,16.9865,16.9954,50209.0
2016-04-22 12:05:00,19.05,19.1,19.04,19.07,57298.0,16.9954,17.04,16.9865,17.0132,57298.0
2016-04-22 12:10:00,19.07,19.07,19.0,19.01,39770.0,17.0132,17.0132,16.9508,16.9597,39770.0
2016-04-22 12:15:00,19.0,19.02,18.98,19.01,56714.0,16.9508,16.9686,16.9329,16.9597,56714.0
2016-04-22 12:20:00,19.01,19.03,18.99,19.03,12305.0,16.9597,16.9775,16.9419,16.9775,12305.0
2016-04-22 12:25:00,19.03,19.04,19.01,19.04,31359.0,16.9775,16.9865,16.9597,16.9865,31359.0
2016-04-22 12:30:00,19.04,19.05,19.01,19.01,19818.0,16.9865,16.9954,16.9597,16.9597,19818.0
2016-04-22 12:35:00,19.02,19.06,19.02,19.05,26263.0,16.9686,17.0043,16.9686,16.9954,26263.0
2016-04-22 12:40:00,19.05,19.05,19.04,19.05,13585.0,16.9954,16.9954,16.9865,16.9954,13585.0
2016-04-22 12:45:00,19.05,19.07,19.03,19.07,41753.0,16.9954,17.0132,16.9775,17.0132,41753.0
2016-04-22 12:50:00,19.07,19.09,19.06,19.07,29157.0,17.0132,17.0311,17.0043,17.0132,29157.0
2016-04-22 12:55:00,19.07,19.08,19.04,19.05,42418.0,17.0132,17.0221,16.9865,16.9954,42418.0
2016-04-22 13:00:00,19.05,19.06,19.03,19.04,48146.0,16.9954,17.0043,16.9775,16.9865,48146.0
2016-04-22 13:05:00,19.05,19.07,19.04,19.07,29722.0,16.9954,17.0132,16.9865,17.0132,29722.0
2016-04-22 13:10:00,19.06,19.07,19.04,19.07,78658.0,17.0043,17.0132,16.9865,17.0132,78658.0
2016-04-22 13:15:00,19.07,19.07,19.03,19.06,46051.0,17.0132,17.0132,16.9775,17.0043,46051.0
2016-04-22 13:20:00,19.05,19.07,19.03,19.06,102771.0,16.9954,17.0132,16.9775,17.0043,102771.0
2016-04-22 13:25:00,19.06,19.06,19.01,19.01,60355.0,17.0043,17.0043,16.9597,16.9597,60355.0
2016-04-22 13:30:00,19.02,19.02,19.0,19.0,13396.0,16.9686,16.9686,16.9508,16.9508,13396.0
2016-04-22 13:35:00,19.01,19.02,18.98,19.02,37307.0,16.9597,16.9686,16.9329,16.9686,37307.0
2016-04-22 13:40:00,19.02,19.06,19.02,19.04,93817.0,16.9686,17.0043,16.9686,16.9865,93817.0
2016-04-22 13:45:00,19.04,19.05,19.01,19.01,24069.0,16.9865,16.9954,16.9597,16.9597,24069.0
2016-04-22 13:50:00,19.01,19.05,19.0,19.05,39091.0,16.9597,16.9954,16.9508,16.9954,39091.0
2016-04-22 13:55:00,19.05,19.05,18.99,18.99,33125.0,16.9954,16.9954,16.9419,16.9419,33125.0
2016-04-22 14:00:00,19.0,19.05,18.99,19.04,56702.0,16.9508,16.9954,16.9419,16.9865,56702.0
2016-04-22 14:05:00,19.04,19.06,19.03,19.04,92622.0,16.9865,17.0043,16.9775,16.9865,92622.0
2016-04-22 14:10:00,19.05,19.07,19.0,19.07,188737.0,16.9954,17.0132,16.9508,17.0132,188737.0
2016-04-22 14:15:00,19.07,19.08,19.05,19.07,39285.0,17.0132,17.0221,16.9954,17.0132,39285.0
2016-04-22 14:20:00,19.07,19.1,19.06,19.08,58784.0,17.0132,17.04,17.0043,17.0221,58784.0
2016-04-22 14:25:00,19.09,19.1,19.06,19.07,67264.0,17.0311,17.04,17.0043,17.0132,67264.0
2016-04-22 14:30:00,19.07,19.09,19.06,19.07,45124.0,17.0132,17.0311,17.0043,17.0132,45124.0
2016-04-22 14:35:00,19.07,19.11,19.07,19.11,144017.0,17.0132,17.0489,17.0132,17.0489,144017.0
2016-04-22 14:40:00,19.11,19.11,19.07,19.09,101399.0,17.0489,17.0489,17.0132,17.0311,101399.0
2016-04-22 14:45:00,19.09,19.14,19.08,19.13,72558.0,17.0311,17.0757,17.0221,17.0668,72558.0
2016-04-22 14:50:00,19.13,19.14,19.11,19.12,24140.0,17.0668,17.0757,17.0489,17.0578,24140.0
2016-04-22 14:55:00,19.12,19.12,19.11,19.12,15427.0,17.0578,17.0578,17.0489,17.0578,15427.0
2016-04-22 15:00:00,19.12,19.14,19.11,19.13,61481.0,17.0578,17.0757,17.0489,17.0668,61481.0
2016-04-22 15:05:00,19.13,19.14,19.12,19.14,31760.0,17.0668,17.0757,17.0578,17.0757,31760.0
2016-04-22 15:10:00,19.14,19.15,19.13,19.15,39445.0,17.0757,17.0846,17.0668,17.0846,39445.0
2016-04-22 15:15:00,19.15,19.15,19.11,19.14,57505.0,17.0846,17.0846,17.0489,17.0757,57505.0
2016-04-22 15:20:00,19.14,19.15,19.12,19.13,37211.0,17.0757,17.0846,17.0578,17.0668,37211.0
2016-04-22 15:25:00,19.13,19.16,19.12,19.13,178734.0,17.0668,17.0935,17.0578,17.0668,178734.0
2016-04-22 15:30:00,19.13,19.13,19.08,19.08,127532.0,17.0668,17.0668,17.0221,17.0221,127532.0
2016-04-22 15:35:00,19.08,19.13,19.08,19.1,85648.0,17.0221,17.0668,17.0221,17.04,85648.0
2016-04-22 15:40:00,19.11,19.11,19.08,19.09,49113.0,17.0489,17.0489,17.0221,17.0311,49113.0
2016-04-22 15:45:00,19.09,19.1,19.07,19.09,122693.0,17.0311,17.04,17.0132,17.0311,122693.0
2016-04-22 15:50:00,19.09,19.1,19.06,19.07,203216.0,17.0311,17.04,17.0043,17.0132,203216.0
2016-04-22 15:55:00,19.08,19.1,19.05,19.06,514613.0,17.0221,17.04,16.9954,17.0043,514613.0
2016-04-25 09:30:00,18.86,18.98,18.79,18.95,142970.0,16.8259,16.9329,16.7634,16.9062,142970.0
2016-04-25 09:35:00,18.94,18.99,18.83,18.86,81650.0,16.8972,16.9419,16.7991,16.8259,81650.0
2016-04-25 09:40:00,18.86,18.9,18.73,18.73,56953.0,16.8259,16.8616,16.7099,16.7099,56953.0
2016-04-25 09:45:00,18.72,18.8,18.71,18.73,63020.0,16.701,16.7723,16.6921,16.7099,63020.0
2016-04-25 09:50:00,18.72,18.73,18.63,18.71,63120.0,16.701,16.7099,16.6207,16.6921,63120.0
2016-04-25 09:55:00,18.7,18.73,18.66,18.69,87012.0,16.6831,16.7099,16.6474,16.6742,87012.0
2016-04-25 10:00:00,18.7,18.73,18.66,18.72,129713.0,16.6831,16.7099,16.6474,16.701,129713.0
2016-04-25 10:05:00,18.73,18.78,18.67,18.78,101681.0,16.7099,16.7545,16.6564,16.7545,101681.0
2016-04-25 10:10:00,18.78,18.79,18.73,18.77,197808.0,16.7545,16.7634,16.7099,16.7456,197808.0
2016-04-25 10:15:00,18.77,18.77,18.72,18.75,47189.0,16.7456,16.7456,16.701,16.7277,47189.0
2016-04-25 10:20:00,18.74,18.81,18.73,18.79,108996.0,16.7188,16.7813,16.7099,16.7634,108996.0
2016-04-25 10:25:00,18.78,18.81,18.76,18.79,125435.0,16.7545,16.7813,16.7367,16.7634,125435.0
2016-04-25 10:30:00,18.79,18.79,18.73,18.77,79528.0,16.7634,16.7634,16.7099,16.7456,79528.0
2016-04-25 10:35:00,18.77,18.77,18.69,18.69,63770.0,16.7456,16.7456,16.6742,16.6742,63770.0
2016-04-25 10:40:00,18.7,18.76,18.69,18.76,91668.0,16.6831,16.7367,16.6742,16.7367,91668.0
2016-04-25 10:45:00,18.76,18.77,18.71,18.71,66423.0,16.7367,16.7456,16.6921,16.6921,66423.0
2016-04-25 10:50:00,18.71,18.72,18.69,18.7,139465.0,16.6921,16.701,16.6742,16.6831,139465.0
2016-04-25 10:55:00,18.71,18.72,18.68,18.68,63924.0,16.6921,16.701,16.6653,16.6653,63924.0
2016-04-25 11:00:00,18.68,18.69,18.62,18.62,45157.0,16.6653,16.6742,16.6118,16.6118,45157.0
2016-04-25 11:05:00,18.62,18.63,18.59,18.61,37879.0,16.6118,16.6207,16.585,16.6028,37879.0
2016-04-25 11:10:00,18.61,18.64,18.6,18.63,45527.0,16.6028,16.6296,16.5939,16.6207,45527.0
2016-04-25 11:15:00,18.64,18.65,18.63,18.64,20131.0,16.6296,16.6385,16.6207,16.6296,20131.0
2016-04-25 11:20:00,18.64,18.65,18.62,18.65,63833.0,16.6296,16.6385,16.6118,16.6385,63833.0
2016-04-25 11:25:00,18.65,18.65,18.61,18.65,34787.0,16.6385,16.6385,16.6028,16.6385,34787.0
2016-04-25 11:30:00,18.65,18.66,18.63,18.65,25329.0,16.6385,16.6474,16.6207,16.6385,25329.0
2016-04-25 11:35:00,18.65,18.66,18.64,18.66,30340.0,16.6385,16.6474,16.6296,16.6474,30340.0
2016-04-25 11:40:00,18.66,18.66,18.63,18.66,62901.0,16.6474,16.6474,16.6207,16.6474,62901.0
2016-04-25 11:45:00,18.66,18.67,18.64,18.65,34060.0,16.6474,16.6564,16.6296,16.6385,34060.0
2016-04-25 11:50:00,18.65,18.69,18.64,18.69,27847.0,16.6385,16.6742,16.6296,16.6742,27847.0
2016-04-25 11:55:00,18.69,18.73,18.67,18.73,135165.0,16.6742,16.7099,16.6564,16.7099,135165.0
2016-04-25 12:00:00,18.72,18.73,18.67,18.68,82943.0,16.701,16.7099,16.6564,16.6653,82943.0
2016-04-25 12:05:00,18.68,18.69,18.66,18.66,23876.0,16.6653,16.6742,16.6474,16.6474,23876.0
2016-04-25 12:10:00,18.66,18.67,18.62,18.63,22071.0,16.6474,16.6564,16.6118,16.6207,22071.0
2016-04-25 12:15:00,18.63,18.63,18.61,18.63,22655.0,16.6207,16.6207,16.6028,16.6207,22655.0
2016-04-25 12:20:00,18.62,18.63,18.61,18.61,28546.0,16.6118,16.6207,16.6028,16.6028,28546.0
2016-04-25 12:25:00,18.62,18.62,18.59,18.59,32002.0,16.6118,16.6118,16.585,16.585,32002.0
2016-04-25 12:30:00,18.6,18.66,18.59,18.65,101105.0,16.5939,16.6474,16.585,16.6385,101105.0
2016-04-25 12:35:00,18.65,18.66,18.61,18.62,33156.0,16.6385,16.6474,16.6028,16.6118,33156.0
2016-04-25 12:40:00,18.62,18.63,18.61,18.61,13138.0,16.6118,16.6207,16.6028,16.6028,13138.0
2016-04-25 12:45:00,18.61,18.63,18.6,18.62,18899.0,16.6028,16.6207,16.5939,16.6118,18899.0
2016-04-25 12:50:00,18.63,18.66,18.6,18.65,60080.0,16.6207,16.6474,16.5939,16.6385,60080.0
2016-04-25 12:55:00,18.66,18.66,18.64,18.66,25258.0,16.6474,16.6474,16.6296,16.6474,25258.0
2016-04-25 13:00:00,18.66,18.67,18.65,18.66,19090.0,16.6474,16.6564,16.6385,16.6474,19090.0
2016-04-25 13:05:00,18.66,18.69,18.65,18.68,50796.0,16.6474,16.6742,16.6385,16.6653,50796.0
2016-04-25 13:10:00,18.68,18.73,18.68,18.72,23952.0,16.6653,16.7099,16.6653,16.701,23952.0
2016-04-25 13:15:00,18.72,18.72,18.69,18.72,14881.0,16.701,16.701,16.6742,16.701,14881.0
2016-04-25 13:20:00,18.72,18.74,18.71,18.71,17517.0,16.701,16.7188,16.6921,16.6921,17517.0
2016-04-25 13:25:00,18.71,18.73,18.71,18.71,40041.0,16.6921,16.7099,16.6921,16.6921,40041.0
2016-04-25 13:30:00,18.71,18.72,18.68,18.69,26400.0,16.6921,16.701,16.6653,16.6742,26400.0
2016-04-25 13:35:00,18.69,18.7,18.68,18.7,16543.0,16.6742,16.6831,16.6653,16.6831,16543.0
2016-04-25 13:40:00,18.7,18.7,18.67,18.68,28853.0,16.6831,16.6831,16.6564,16.6653,28853.0
2016-04-25 13:45:00,18.68,18.71,18.68,18.7,28913.0,16.6653,16.6921,16.6653,16.6831,28913.0
2016-04-25 13:50:00,18.7,18.71,18.69,18.7,13170.0,16.6831,16.6921,16.6742,16.6831,13170.0
2016-04-25 13:55:00,18.71,18.71,18.68,18.68,24855.0,16.6921,16.6921,16.6653,16.6653,24855.0
2016-04-25 14:00:00,18.68,18.7,18.66,18.66,34678.0,16.6653,16.6831,16.6474,16.6474,34678.0
2016-04-25 14:05:00,18.67,18.67,18.64,18.66,22422.0,16.6564,16.6564,16.6296,16.6474,22422.0
2016-04-25 14:10:00,18.66,18.69,18.65,18.69,19200.0,16.6474,16.6742,16.6385,16.6742,19200.0
2016-04-25 14:15:00,18.7,18.71,18.69,18.7,27968.0,16.6831,16.6921,16.6742,16.6831,27968.0
2016-04-25 14:20:00,18.7,18.71,18.67,18.68,51682.0,16.6831,16.6921,16.6564,16.6653,51682.0
2016-04-25 14:25:00,18.68,18.7,18.67,18.69,27813.0,16.6653,16.6831,16.6564,16.6742,27813.0
2016-04-25 14:30:00,18.7,18.7,18.69,18.7,6878.0,16.6831,16.6831,16.6742,16.6831,6878.0
2016-04-25 14:35:00,18.7,18.7,18.69,18.7,24714.0,16.6831,16.6831,16.6742,16.6831,24714.0
2016-04-25 14:40:00,18.7,18.73,18.69,18.73,34947.0,16.6831,16.7099,16.6742,16.7099,34947.0
2016-04-25 14:45:00,18.73,18.74,18.71,18.72,44877.0,16.7099,16.7188,16.6921,16.701,44877.0
2016-04-25 14:50:00,18.73,18.73,18.71,18.71,22666.0,16.7099,16.7099,16.6921,16.6921,22666.0
2016-04-25 14:55:00,18.71,18.75,18.71,18.74,29324.0,16.6921,16.7277,16.6921,16.7188,29324.0
2016-04-25 15:00:00,18.74,18.74,18.71,18.72,35327.0,16.7188,16.7188,16.6921,16.701,35327.0
2016-04-25 15:05:00,18.73,18.73,18.71,18.72,13447.0,16.7099,16.7099,16.6921,16.701,13447.0
2016-04-25 15:10:00,18.71,18.74,18.69,18.74,46052.0,16.6921,16.7188,16.6742,16.7188,46052.0
2016-04-25 15:15:00,18.74,18.76,18.73,18.74,49487.0,16.7188,16.7367,16.7099,16.7188,49487.0
2016-04-25 15:20:00,18.74,18.75,18.72,18.75,47253.0,16.7188,16.7277,16.701,16.7277,47253.0
2016-04-25 15:25:00,18.75,18.78,18.74,18.77,49326.0,16.7277,16.7545,16.7188,16.7456,49326.0
2016-04-25 15:30:00,18.77,18.81,18.77,18.8,76128.0,16.7456,16.7813,16.7456,16.7723,76128.0
2016-04-25 15:35:00,18.8,18.81,18.8,18.81,27236.0,16.7723,16.7813,16.7723,16.7813,27236.0
2016-04-25 15:40:00,18.8,18.81,18.8,18.8,30984.0,16.7723,16.7813,16.7723,16.7723,30984.0
2016-04-25 15:45:00,18.81,18.83,18.81,18.81,90900.0,16.7813,16.7991,16.7813,16.7813,90900.0
2016-04-25 15:50:00,18.81,18.82,18.81,18.82,70096.0,16.7813,16.7902,16.7813,16.7902,70096.0
2016-04-25 15:55:00,18.81,18.82,18.8,18.81,398206.0,16.7813,16.7902,16.7723,16.7813,398206.0
2016-04-26 09:30:00,18.81,18.93,18.81,18.86,80958.0,16.7813,16.8883,16.7813,16.8259,80958.0
2016-04-26 09:35:00,18.86,18.96,18.85,18.95,89755.0,16.8259,16.9151,16.817,16.9062,89755.0
2016-04-26 09:40:00,18.95,18.99,18.93,18.98,102664.0,16.9062,16.9419,16.8883,16.9329,102664.0
2016-04-26 09:45:00,18.98,19.07,18.98,19.05,102141.0,16.9329,17.0132,16.9329,16.9954,102141.0
2016-04-26 09:50:00,19.04,19.08,19.0,19.08,93126.0,16.9865,17.0221,16.9508,17.0221,93126.0
2016-04-26 09:55:00,19.07,19.11,19.04,19.1,159302.0,17.0132,17.0489,16.9865,17.04,159302.0
2016-04-26 10:00:00,19.11,19.12,19.05,19.07,44581.0,17.0489,17.0578,16.9954,17.0132,44581.0
2016-04-26 10:05:00,19.07,19.07,18.92,18.97,108840.0,17.0132,17.0132,16.8794,16.924,108840.0
2016-04-26 10:10:00,18.97,18.97,18.92,18.95,49074.0,16.924,16.924,16.8794,16.9062,49074.0
2016-04-26 10:15:00,18.95,18.98,18.95,18.97,30393.0,16.9062,16.9329,16.9062,16.924,30393.0
2016-04-26 10:20:00,18.97,19.01,18.9,18.93,39571.0,16.924,16.9597,16.8616,16.8883,39571.0
2016-04-26 10:25:00,18.93,18.93,18.9,18.92,24608.0,16.8883,16.8883,16.8616,16.8794,24608.0
2016-04-26 10:30:00,18.91,18.93,18.88,18.91,28226.0,16.8705,16.8883,16.8437,16.8705,28226.0
2016-04-26 10:35:00,18.91,18.93,18.89,18.9,18046.0,16.8705,16.8883,16.8526,16.8616,18046.0
2016-04-26 10:40:00,18.9,18.93,18.89,18.91,16960.0,16.8616,16.8883,16.8526,16.8705,16960.0
2016-04-26 10:45:00,18.9,18.95,18.9,18.95,19581.0,16.8616,16.9062,16.8616,16.9062,19581.0
2016-04-26 10:50:00,18.94,18.95,18.89,18.89,18583.0,16.8972,16.9062,16.8526,16.8526,18583.0
2016-04-26 10:55:00,18.89,18.91,18.86,18.9,54140.0,16.8526,16.8705,16.8259,16.8616,54140.0
2016-04-26 11:00:00,18.9,18.94,18.88,18.91,37914.0,16.8616,16.8972,16.8437,16.8705,37914.0
2016-04-26 11:05:00,18.91,18.94,18.91,18.92,32385.0,16.8705,16.8972,16.8705,16.8794,32385.0
2016-04-26 11:10:00,18.91,18.94,18.91,18.93,17978.0,16.8705,16.8972,16.8705,16.8883,17978.0
2016-04-26 11:15:00,18.92,18.94,18.92,18.94,18189.0,16.8794,16.8972,16.8794,16.8972,18189.0
2016-04-26 11:20:00,18.94,19.0,18.94,18.98,26845.0,16.8972,16.9508,16.8972,16.9329,26845.0
2016-04-26 11:25:00,18.98,18.99,18.94,18.95,38825.0,16.9329,16.9419,16.8972,16.9062,38825.0
2016-04-26 11:30:00,18.95,18.95,18.92,18.92,24499.0,16.9062,16.9062,16.8794,16.8794,24499.0
2016-04-26 11:35:00,18.92,18.95,18.92,18.94,18374.0,16.8794,16.9062,16.8794,16.8972,18374.0
2016-04-26 11:40:00,18.94,18.97,18.94,18.95,35980.0,16.8972,16.924,16.8972,16.9062,35980.0
2016-04-26 11:45:00,18.95,18.98,18.95,18.98,25024.0,16.9062,16.9329,16.9062,16.9329,25024.0
2016-04-26 11:50:00,18.98,19.0,18.96,18.96,19524.0,16.9329,16.9508,16.9151,16.9151,19524.0
2016-04-26 11:55:00,18.97,18.98,18.95,18.97,18166.0,16.924,16.9329,16.9062,16.924,18166.0
2016-04-26 12:00:00,18.97,18.98,18.95,18.96,27826.0,16.924,16.9329,16.9062,16.9151,27826.0
2016-04-26 12:05:00,18.96,18.99,18.95,18.95,33914.0,16.9151,16.9419,16.9062,16.9062,33914.0
2016-04-26 12:10:00,18.96,18.97,18.94,18.95,34522.0,16.9151,16.924,16.8972,16.9062,34522.0
2016-04-26 12:15:00,18.94,18.99,18.94,18.95,43347.0,16.8972,16.9419,16.8972,16.9062,43347.0
2016-04-26 12:20:00,18.95,18.96,18.93,18.93,26019.0,16.9062,16.9151,16.8883,16.8883,26019.0
2016-04-26 12:25:00,18.94,18.95,18.93,18.95,27106.0,16.8972,16.9062,16.8883,16.9062,27106.0
2016-04-26 12:30:00,18.94,18.96,18.93,18.93,24969.0,16.8972,16.9151,16.8883,16.8883,24969.0
2016-04-26 12:35:00,18.93,18.95,18.92,18.92,35288.0,16.8883,16.9062,16.8794,16.8794,35288.0
2016-04-26 12:40:00,18.92,18.96,18.91,18.95,11403.0,16.8794,16.9151,16.8705,16.9062,11403.0
2016-04-26 12:45:00,18.94,18.95,18.92,18.94,10262.0,16.8972,16.9062,16.8794,16.8972,10262.0
2016-04-26 12:50:00,18.94,18.96,18.92,18.93,17862.0,16.8972,16.9151,16.8794,16.8883,17862.0
2016-04-26 12:55:00,18.93,18.95,18.93,18.95,15414.0,16.8883,16.9062,16.8883,16.9062,15414.0
2016-04-26 13:00:00,18.95,18.96,18.92,18.93,10499.0,16.9062,16.9151,16.8794,16.8883,10499.0
2016-04-26 13:05:00,18.93,18.95,18.92,18.94,24274.0,16.8883,16.9062,16.8794,16.8972,24274.0
2016-04-26 13:10:00,18.95,18.95,18.9,18.9,17300.0,16.9062,16.9062,16.8616,16.8616,17300.0
2016-04-26 13:15:00,18.91,18.93,18.9,18.91,45982.0,16.8705,16.8883,16.8616,16.8705,45982.0
2016-04-26 13:20:00,18.91,18.96,18.9,18.96,54988.0,16.8705,16.9151,16.8616,16.9151,54988.0
2016-04-26 13:25:00,18.96,19.0,18.95,18.97,76520.0,16.9151,16.9508,16.9062,16.924,76520.0
2016-04-26 13:30:00,18.98,18.98,18.96,18.97,10111.0,16.9329,16.9329,16.9151,16.924,10111.0
2016-04-26 13:35:00,18.97,18.97,18.96,18.96,11319.0,16.924,16.924,16.9151,16.9151,11319.0
2016-04-26 13:40:00,18.97,18.97,18.91,18.92,22095.0,16.924,16.924,16.8705,16.8794,22095.0
2016-04-26 13:45:00,18.91,18.94,18.9,18.93,22076.0,16.8705,16.8972,16.8616,16.8883,22076.0
2016-04-26 13:50:00,18.93,18.95,18.93,18.93,36219.0,16.8883,16.9062,16.8883,16.8883,36219.0
2016-04-26 13:55:00,18.94,18.94,18.93,18.93,16093.0,16.8972,16.8972,16.8883,16.8883,16093.0
2016-04-26 14:00:00,18.94,18.94,18.92,18.92,47224.0,16.8972,16.8972,16.8794,16.8794,47224.0
2016-04-26 14:05:00,18.93,18.93,18.89,18.91,46023.0,16.8883,16.8883,16.8526,16.8705,46023.0
2016-04-26 14:10:00,18.91,18.91,18.88,18.9,40425.0,16.8705,16.8705,16.8437,16.8616,40425.0
2016-04-26 14:15:00,18.89,18.93,18.89,18.91,38186.0,16.8526,16.8883,16.8526,16.8705,38186.0
2016-04-26 14:20:00,18.91,18.92,18.89,18.9,30253.0,16.8705,16.8794,16.8526,16.8616,30253.0
2016-04-26 14:25:00,18.91,18.92,18.88,18.89,57110.0,16.8705,16.8794,16.8437,16.8526,57110.0
2016-04-26 14:30:00,18.89,18.93,18.89,18.93,57439.0,16.8526,16.8883,16.8526,16.8883,57439.0
2016-04-26 14:35:00,18.93,18.93,18.9,18.92,27321.0,16.8883,16.8883,16.8616,16.8794,27321.0
2016-04-26 14:40:00,18.91,18.95,18.91,18.95,48735.0,16.8705,16.9062,16.8705,16.9062,48735.0
2016-04-26 14:45:00,18.95,18.98,18.94,18.95,43431.0,16.9062,16.9329,16.8972,16.9062,43431.0
2016-04-26 14:50:00,18.95,19.02,18.94,19.01,102002.0,16.9062,16.9686,16.8972,16.9597,102002.0
2016-04-26 14:55:00,19.0,19.01,18.98,18.99,28637.0,16.9508,16.9597,16.9329,16.9419,28637.0
2016-04-26 15:00:00,18.98,19.01,18.97,19.0,58988.0,16.9329,16.9597,16.924,16.9508,58988.0
2016-04-26 15:05:00,19.01,19.01,18.98,18.99,22362.0,16.9597,16.9597,16.9329,16.9419,22362.0
2016-04-26 15:10:00,18.98,19.01,18.98,19.0,39269.0,16.9329,16.9597,16.9329,16.9508,39269.0
2016-04-26 15:15:00,19.0,19.01,18.98,18.98,63003.0,16.9508,16.9597,16.9329,16.9329,63003.0
2016-04-26 15:20:00,18.98,19.0,18.98,18.99,68618.0,16.9329,16.9508,16.9329,16.9419,68618.0
2016-04-26 15:25:00,19.0,19.0,18.98,18.99,12858.0,16.9508,16.9508,16.9329,16.9419,12858.0
2016-04-26 15:30:00,18.99,19.01,18.99,19.0,111576.0,16.9419,16.9597,16.9419,16.9508,111576.0
2016-04-26 15:35:00,19.0,19.01,18.99,19.01,69329.0,16.9508,16.9597,16.9419,16.9597,69329.0
2016-04-26 15:40:00,19.01,19.03,18.99,19.0,177019.0,16.9597,16.9775,16.9419,16.9508,177019.0
2016-04-26 15:45:00,18.99,19.0,18.98,18.99,76822.0,16.9419,16.9508,16.9329,16.9419,76822.0
2016-04-26 15:50:00,19.0,19.0,18.99,19.0,41534.0,16.9508,16.9508,16.9419,16.9508,41534.0
2016-04-26 15:55:00,19.0,19.01,18.98,18.99,611564.0,16.9508,16.9597,16.9329,16.9419,611564.0
2016-04-27 09:30:00,19.04,19.19,18.94,19.18,65992.0,16.9865,17.1203,16.8972,17.1114,65992.0
2016-04-27 09:35:00,19.18,19.19,19.11,19.17,53717.0,17.1114,17.1203,17.0489,17.1024,53717.0
2016-04-27 09:40:00,19.18,19.26,19.17,19.22,40102.0,17.1114,17.1827,17.1024,17.147,40102.0
2016-04-27 09:45:00,19.21,19.23,19.14,19.15,43101.0,17.1381,17.156,17.0757,17.0846,43101.0
2016-04-27 09:50:00,19.15,19.18,19.08,19.09,69082.0,17.0846,17.1114,17.0221,17.0311,69082.0
2016-04-27 09:55:00,19.11,19.16,19.09,19.15,62495.0,17.0489,17.0935,17.0311,17.0846,62495.0
2016-04-27 10:00:00,19.15,19.2,19.13,19.16,194391.0,17.0846,17.1292,17.0668,17.0935,194391.0
2016-04-27 10:05:00,19.16,19.17,19.13,19.14,106335.0,17.0935,17.1024,17.0668,17.0757,106335.0
2016-04-27 10:10:00,19.14,19.15,19.11,19.12,33390.0,17.0757,17.0846,17.0489,17.0578,33390.0
2016-04-27 10:15:00,19.12,19.12,18.99,19.0,45648.0,17.0578,17.0578,16.9419,16.9508,45648.0
2016-04-27 10:20:00,19.0,19.06,18.98,19.05,40087.0,16.9508,17.0043,16.9329,16.9954,40087.0
2016-04-27 10:25:00,19.06,19.11,19.04,19.09,30214.0,17.0043,17.0489,16.9865,17.0311,30214.0
2016-04-27 10:30:00,19.08,19.11,19.05,19.07,41981.0,17.0221,17.0489,16.9954,17.0132,41981.0
2016-04-27 10:35:00,19.07,19.08,19.04,19.05,32368.0,17.0132,17.0221,16.9865,16.9954,32368.0
2016-04-27 10:40:00,19.05,19.06,19.01,19.02,49813.0,16.9954,17.0043,16.9597,16.9686,49813.0
2016-04-27 10:45:00,19.02,19.03,18.96,18.96,78163.0,16.9686,16.9775,16.9151,16.9151,78163.0
2016-04-27 10:50:00,18.96,18.98,18.93,18.95,54162.0,16.9151,16.9329,16.8883,16.9062,54162.0
2016-04-27 10:55:00,18.94,18.94,18.88,18.92,81532.0,16.8972,16.8972,16.8437,16.8794,81532.0
2016-04-27 11:00:00,18.92,18.97,18.89,18.97,81841.0,16.8794,16.924,16.8526,16.924,81841.0
2016-04-27 11:05:00,18.96,19.02,18.95,18.98,160488.0,16.9151,16.9686,16.9062,16.9329,160488.0
2016-04-27 11:10:00,18.98,18.99,18.95,18.96,57327.0,16.9329,16.9419,16.9062,16.9151,57327.0
2016-04-27 11:15:00,18.96,19.03,18.96,18.99,109069.0,16.9151,16.9775,16.9151,16.9419,109069.0
2016-04-27 11:20:00,18.98,19.02,18.97,18.98,66961.0,16.9329,16.9686,16.924,16.9329,66961.0
2016-04-27 11:25:00,18.97,19.03,18.94,19.02,100803.0,16.924,16.9775,16.8972,16.9686,100803.0
2016-04-27 11:30:00,19.02,19.02,18.98,19.02,60936.0,16.9686,16.9686,16.9329,16.9686,60936.0
2016-04-27 11:35:00,19.02,19.12,19.02,19.06,109998.0,16.9686,17.0578,16.9686,17.0043,109998.0
2016-04-27 11:40:00,19.06,19.09,19.04,19.09,28200.0,17.0043,17.0311,16.9865,17.0311,28200.0
2016-04-27 11:45:00,19.09,19.11,19.06,19.11,67390.0,17.0311,17.0489,17.0043,17.0489,67390.0
2016-04-27 11:50:00,19.11,19.14,19.1,19.12,19019.0,17.0489,17.0757,17.04,17.0578,19019.0
2016-04-27 11:55:00,19.12,19.14,19.11,19.12,12362.0,17.0578,17.0757,17.0489,17.0578,12362.0
2016-04-27 12:00:00,19.12,19.14,19.11,19.14,32117.0,17.0578,17.0757,17.0489,17.0757,32117.0
2016-04-27 12:05:00,19.14,19.15,19.14,19.15,24118.0,17.0757,17.0846,17.0757,17.0846,24118.0
2016-04-27 12:10:00,19.15,19.16,19.14,19.15,95352.0,17.0846,17.0935,17.0757,17.0846,95352.0
2016-04-27 12:15:00,19.15,19.15,19.1,19.1,52486.0,17.0846,17.0846,17.04,17.04,52486.0
2016-04-27 12:20:00,19.11,19.13,19.11,19.12,17911.0,17.0489,17.0668,17.0489,17.0578,17911.0
2016-04-27 12:25:00,19.11,19.13,19.1,19.11,24083.0,17.0489,17.0668,17.04,17.0489,24083.0
2016-04-27 12:30:00,19.11,19.13,19.1,19.13,31261.0,17.0489,17.0668,17.04,17.0668,31261.0
2016-04-27 12:35:00,19.13,19.13,19.11,19.13,13591.0,17.0668,17.0668,17.0489,17.0668,13591.0
2016-04-27 12:40:00,19.13,19.13,19.11,19.11,18698.0,17.0668,17.0668,17.0489,17.0489,18698.0
2016-04-27 12:45:00,19.11,19.12,19.11,19.11,3004.0,17.0489,17.0578,17.0489,17.0489,3004.0
2016-04-27 12:50:00,19.11,19.12,19.08,19.12,31092.0,17.0489,17.0578,17.0221,17.0578,31092.0
2016-04-27 12:55:00,19.12,19.14,19.11,19.14,25395.0,17.0578,17.0757,17.0489,17.0757,25395.0
2016-04-27 13:00:00,19.13,19.14,19.11,19.12,56582.0,17.0668,17.0757,17.0489,17.0578,56582.0
2016-04-27 13:05:00,19.11,19.12,19.09,19.1,21588.0,17.0489,17.0578,17.0311,17.04,21588.0
2016-04-27 13:10:00,19.09,19.1,19.09,19.1,10946.0,17.0311,17.04,17.0311,17.04,10946.0
2016-04-27 13:15:00,19.1,19.11,19.09,19.09,38001.0,17.04,17.0489,17.0311,17.0311,38001.0
2016-04-27 13:20:00,19.09,19.1,19.08,19.08,40770.0,17.0311,17.04,17.0221,17.0221,40770.0
2016-04-27 13:25:00,19.09,19.1,19.07,19.09,29988.0,17.0311,17.04,17.0132,17.0311,29988.0
2016-04-27 13:30:00,19.08,19.09,19.07,19.08,11240.0,17.0221,17.0311,17.0132,17.0221,11240.0
2016-04-27 13:35:00,19.09,19.13,19.09,19.13,39574.0,17.0311,17.0668,17.0311,17.0668,39574.0
2016-04-27 13:40:00,19.12,19.13,19.07,19.07,79236.0,17.0578,17.0668,17.0132,17.0132,79236.0
2016-04-27 13:45:00,19.07,19.1,19.07,19.09,22972.0,17.0132,17.04,17.0132,17.0311,22972.0
2016-04-27 13:50:00,19.09,19.12,19.08,19.1,112064.0,17.0311,17.0578,17.0221,17.04,112064.0
2016-04-27 13:55:00,19.11,19.11,19.05,19.09,107637.0,17.0489,17.0489,16.9954,17.0311,107637.0
2016-04-27 14:00:00,19.07,19.11,19.05,19.11,67445.0,17.0132,17.0489,16.9954,17.0489,67445.0
2016-04-27 14:05:00,19.11,19.16,19.09,19.16,39112.0,17.0489,17.0935,17.0311,17.0935,39112.0
2016-04-27 14:10:00,19.16,19.17,19.1,19.11,38426.0,17.0935,17.1024,17.04,17.0489,38426.0
2016-04-27 14:15:00,19.11,19.12,19.09,19.11,112990.0,17.0489,17.0578,17.0311,17.0489,112990.0
2016-04-27 14:20:00,19.11,19.16,19.1,19.14,51061.0,17.0489,17.0935,17.04,17.0757,51061.0
2016-04-27 14:25:00,19.14,19.16,19.11,19.11,27596.0,17.0757,17.0935,17.0489,17.0489,27596.0
2016-04-27 14:30:00,19.12,19.13,19.08,19.09,35765.0,17.0578,17.0668,17.0221,17.0311,35765.0
2016-04-27 14:35:00,19.09,19.11,19.08,19.1,25088.0,17.0311,17.0489,17.0221,17.04,25088.0
2016-04-27 14:40:00,19.09,19.14,19.09,19.14,33651.0,17.0311,17.0757,17.0311,17.0757,33651.0
2016-04-27 14:45:00,19.14,19.15,19.12,19.14,30254.0,17.0757,17.0846,17.0578,17.0757,30254.0
2016-04-27 14:50:00,19.13,19.14,19.13,19.14,28845.0,17.0668,17.0757,17.0668,17.0757,28845.0
2016-04-27 14:55:00,19.14,19.16,19.14,19.14,74828.0,17.0757,17.0935,17.0757,17.0757,74828.0
2016-04-27 15:00:00,19.14,19.15,19.14,19.14,29232.0,17.0757,17.0846,17.0757,17.0757,29232.0
2016-04-27 15:05:00,19.14,19.16,19.14,19.15,81921.0,17.0757,17.0935,17.0757,17.0846,81921.0
2016-04-27 15:10:00,19.15,19.21,19.14,19.2,100652.0,17.0846,17.1381,17.0757,17.1292,100652.0
2016-04-27 15:15:00,19.21,19.23,19.2,19.22,66803.0,17.1381,17.156,17.1292,17.147,66803.0
2016-04-27 15:20:00,19.21,19.23,19.21,19.23,33101.0,17.1381,17.156,17.1381,17.156,33101.0
2016-04-27 15:25:00,19.23,19.25,19.2,19.22,86908.0,17.156,17.1738,17.1292,17.147,86908.0
2016-04-27 15:30:00,19.21,19.22,19.2,19.21,63193.0,17.1381,17.147,17.1292,17.1381,63193.0
2016-04-27 15:35:00,19.21,19.22,19.2,19.2,74387.0,17.1381,17.147,17.1292,17.1292,74387.0
2016-04-27 15:40:00,19.21,19.22,19.19,19.21,64163.0,17.1381,17.147,17.1203,17.1381,64163.0
2016-04-27 15:45:00,19.21,19.22,19.21,19.21,71699.0,17.1381,17.147,17.1381,17.1381,71699.0
2016-04-27 15:50:00,19.22,19.22,19.2,19.2,93647.0,17.147,17.147,17.1292,17.1292,93647.0
2016-04-27 15:55:00,19.2,19.21,19.18,19.18,135531.0,17.1292,17.1381,17.1114,17.1114,135531.0
2016-04-28 09:30:00,19.0,19.0,18.73,18.84,206280.0,16.9508,16.9508,16.7099,16.808,206280.0
2016-04-28 09:35:00,18.84,18.88,18.72,18.88,137200.0,16.808,16.8437,16.701,16.8437,137200.0
2016-04-28 09:40:00,18.85,18.94,18.84,18.91,28612.0,16.817,16.8972,16.808,16.8705,28612.0
2016-04-28 09:45:00,18.92,19.02,18.92,19.02,50938.0,16.8794,16.9686,16.8794,16.9686,50938.0
2016-04-28 09:50:00,19.01,19.04,18.91,18.93,64175.0,16.9597,16.9865,16.8705,16.8883,64175.0
2016-04-28 09:55:00,18.93,18.94,18.89,18.93,36126.0,16.8883,16.8972,16.8526,16.8883,36126.0
2016-04-28 10:00:00,18.93,18.99,18.92,18.98,30623.0,16.8883,16.9419,16.8794,16.9329,30623.0
2016-04-28 10:05:00,18.98,19.01,18.95,18.95,61040.0,16.9329,16.9597,16.9062,16.9062,61040.0
2016-04-28 10:10:00,18.95,19.05,18.94,19.0,135830.0,16.9062,16.9954,16.8972,16.9508,135830.0
2016-04-28 10:15:00,19.0,19.02,18.96,18.97,50010.0,16.9508,16.9686,16.9151,16.924,50010.0
2016-04-28 10:20:00,18.96,18.96,18.85,18.88,92382.0,16.9151,16.9151,16.817,16.8437,92382.0
2016-04-28 10:25:00,18.88,19.01,18.87,19.0,116307.0,16.8437,16.9597,16.8348,16.9508,116307.0
2016-04-28 10:30:00,19.01,19.01,18.91,18.92,71675.0,16.9597,16.9597,16.8705,16.8794,71675.0
2016-04-28 10:35:00,18.92,18.95,18.86,18.86,124015.0,16.8794,16.9062,16.8259,16.8259,124015.0
2016-04-28 10:40:00,18.86,18.86,18.78,18.78,21643.0,16.8259,16.8259,16.7545,16.7545,21643.0
2016-04-28 10:45:00,18.79,18.84,18.78,18.82,57958.0,16.7634,16.808,16.7545,16.7902,57958.0
2016-04-28 10:50:00,18.8,18.81,18.76,18.81,102008.0,16.7723,16.7813,16.7367,16.7813,102008.0
2016-04-28 10:55:00,18.82,18.84,18.8,18.82,31110.0,16.7902,16.808,16.7723,16.7902,31110.0
2016-04-28 11:00:00,18.82,18.84,18.8,18.83,25207.0,16.7902,16.808,16.7723,16.7991,25207.0
2016-04-28 11:05:00,18.82,18.83,18.79,18.82,63065.0,16.7902,16.7991,16.7634,16.7902,63065.0
2016-04-28 11:10:00,18.81,18.86,18.81,18.85,57710.0,16.7813,16.8259,16.7813,16.817,57710.0
2016-04-28 11:15:00,18.86,18.88,18.85,18.87,36409.0,16.8259,16.8437,16.817,16.8348,36409.0
2016-04-28 11:20:00,18.87,18.92,18.87,18.89,26067.0,16.8348,16.8794,16.8348,16.8526,26067.0
2016-04-28 11:25:00,18.89,18.9,18.87,18.88,14628.0,16.8526,16.8616,16.8348,16.8437,14628.0
2016-04-28 11:30:00,18.88,18.9,18.86,18.87,25198.0,16.8437,16.8616,16.8259,16.8348,25198.0
2016-04-28 11:35:00,18.87,18.88,18.86,18.86,12020.0,16.8348,16.8437,16.8259,16.8259,12020.0
2016-04-28 11:40:00,18.87,18.89,18.84,18.85,38571.0,16.8348,16.8526,16.808,16.817,38571.0
2016-04-28 11:45:00,18.84,18.85,18.78,18.8,134904.0,16.808,16.817,16.7545,16.7723,134904.0
2016-04-28 11:50:00,18.8,18.84,18.78,18.82,68687.0,16.7723,16.808,16.7545,16.7902,68687.0
2016-04-28 11:55:00,18.82,18.84,18.81,18.83,56629.0,16.7902,16.808,16.7813,16.7991,56629.0
2016-04-28 12:00:00,18.84,18.86,18.83,18.85,34321.0,16.808,16.8259,16.7991,16.817,34321.0
2016-04-28 12:05:00,18.85,18.88,18.81,18.82,149512.0,16.817,16.8437,16.7813,16.7902,149512.0
2016-04-28 12:10:00,18.81,18.85,18.81,18.82,31623.0,16.7813,16.817,16.7813,16.7902,31623.0
2016-04-28 12:15:00,18.82,18.83,18.79,18.79,58481.0,16.7902,16.7991,16.7634,16.7634,58481.0
2016-04-28 12:20:00,18.8,18.87,18.79,18.83,64923.0,16.7723,16.8348,16.7634,16.7991,64923.0
2016-04-28 12:25:00,18.82,18.86,18.82,18.84,15359.0,16.7902,16.8259,16.7902,16.808,15359.0
2016-04-28 12:30:00,18.85,18.88,18.84,18.85,117813.0,16.817,16.8437,16.808,16.817,117813.0
2016-04-28 12:35:00,18.85,18.85,18.81,18.81,31549.0,16.817,16.817,16.7813,16.7813,31549.0
2016-04-28 12:40:00,18.81,18.81,18.77,18.8,41586.0,16.7813,16.7813,16.7456,16.7723,41586.0
2016-04-28 12:45:00,18.8,18.8,18.78,18.79,9915.0,16.7723,16.7723,16.7545,16.7634,9915.0
2016-04-28 12:50:00,18.79,18.82,18.78,18.79,34934.0,16.7634,16.7902,16.7545,16.7634,34934.0
2016-04-28 12:55:00,18.79,18.8,18.76,18.77,32262.0,16.7634,16.7723,16.7367,16.7456,32262.0
2016-04-28 13:00:00,18.77,18.79,18.75,18.75,36332.0,16.7456,16.7634,16.7277,16.7277,36332.0
2016-04-28 13:05:00,18.76,18.78,18.75,18.78,10388.0,16.7367,16.7545,16.7277,16.7545,10388.0
2016-04-28 13:10:00,18.78,18.78,18.71,18.71,52536.0,16.7545,16.7545,16.6921,16.6921,52536.0
2016-04-28 13:15:00,18.71,18.72,18.66,18.66,107980.0,16.6921,16.701,16.6474,16.6474,107980.0
2016-04-28 13:20:00,18.67,18.68,18.63,18.63,131608.0,16.6564,16.6653,16.6207,16.6207,131608.0
2016-04-28 13:25:00,18.63,18.63,18.57,18.6,49737.0,16.6207,16.6207,16.5672,16.5939,49737.0
2016-04-28 13:30:00,18.6,18.63,18.59,18.63,61387.0,16.5939,16.6207,16.585,16.6207,61387.0
2016-04-28 13:35:00,18.62,18.63,18.61,18.63,12580.0,16.6118,16.6207,16.6028,16.6207,12580.0
2016-04-28 13:40:00,18.63,18.64,18.61,18.64,41553.0,16.6207,16.6296,16.6028,16.6296,41553.0
2016-04-28 13:45:00,18.64,18.65,18.62,18.63,45065.0,16.6296,16.6385,16.6118,16.6207,45065.0
2016-04-28 13:50:00,18.63,18.63,18.59,18.63,66562.0,16.6207,16.6207,16.585,16.6207,66562.0
2016-04-28 13:55:00,18.63,18.66,18.63,18.65,25699.0,16.6207,16.6474,16.6207,16.6385,25699.0
2016-04-28 14:00:00,18.65,18.7,18.65,18.66,29244.0,16.6385,16.6831,16.6385,16.6474,29244.0
2016-04-28 14:05:00,18.67,18.69,18.67,18.69,13255.0,16.6564,16.6742,16.6564,16.6742,13255.0
2016-04-28 14:10:00,18.68,18.69,18.64,18.66,43820.0,16.6653,16.6742,16.6296,16.6474,43820.0
2016-04-28 14:15:00,18.66,18.67,18.64,18.64,34020.0,16.6474,16.6564,16.6296,16.6296,34020.0
2016-04-28 14:20:00,18.64,18.66,18.63,18.66,46939.0,16.6296,16.6474,16.6207,16.6474,46939.0
2016-04-28 14:25:00,18.66,18.72,18.66,18.72,60427.0,16.6474,16.701,16.6474,16.701,60427.0
2016-04-28 14:30:00,18.71,18.72,18.68,18.69,37224.0,16.6921,16.701,16.6653,16.6742,37224.0
2016-04-28 14:35:00,18.69,18.71,18.68,18.7,60123.0,16.6742,16.6921,16.6653,16.6831,60123.0
2016-04-28 14:40:00,18.7,18.71,18.69,18.71,11766.0,16.6831,16.6921,16.6742,16.6921,11766.0
2016-04-28 14:45:00,18.71,18.71,18.69,18.7,25507.0,16.6921,16.6921,16.6742,16.6831,25507.0
2016-04-28 14:50:00,18.71,18.72,18.68,18.68,71187.0,16.6921,16.701,16.6653,16.6653,71187.0
2016-04-28 14:55:00,18.68,18.71,18.66,18.67,54323.0,16.6653,16.6921,16.6474,16.6564,54323.0
2016-04-28 15:00:00,18.66,18.71,18.66,18.69,87442.0,16.6474,16.6921,16.6474,16.6742,87442.0
2016-04-28 15:05:00,18.69,18.71,18.67,18.68,75242.0,16.6742,16.6921,16.6564,16.6653,75242.0
2016-04-28 15:10:00,18.67,18.69,18.6,18.6,74387.0,16.6564,16.6742,16.5939,16.5939,74387.0
2016-04-28 15:15:00,18.59,18.61,18.57,18.59,49082.0,16.585,16.6028,16.5672,16.585,49082.0
2016-04-28 15:20:00,18.58,18.6,18.52,18.53,42490.0,16.5761,16.5939,16.5225,16.5315,42490.0
2016-04-28 15:25:00,18.53,18.54,18.48,18.48,115678.0,16.5315,16.5404,16.4869,16.4869,115678.0
2016-04-28 15:30:00,18.48,18.51,18.47,18.51,100283.0,16.4869,16.5136,16.4779,16.5136,100283.0
2016-04-28 15:35:00,18.51,18.53,18.49,18.51,101414.0,16.5136,16.5315,16.4958,16.5136,101414.0
2016-04-28 15:40:00,18.51,18.53,18.5,18.52,92349.0,16.5136,16.5315,16.5047,16.5225,92349.0
2016-04-28 15:45:00,18.53,18.58,18.52,18.55,242953.0,16.5315,16.5761,16.5225,16.5493,242953.0
2016-04-28 15:50:00,18.55,18.55,18.52,18.54,309795.0,16.5493,16.5493,16.5225,16.5404,309795.0
2016-04-28 15:55:00,18.54,18.55,18.52,18.52,726680.0,16.5404,16.5493,16.5225,16.5225,726680.0
2016-04-29 09:30:00,18.5,18.63,18.45,18.52,134289.0,16.5047,16.6207,16.4601,16.5225,134289.0
2016-04-29 09:35:00,18.52,18.52,18.39,18.4,43973.0,16.5225,16.5225,16.4066,16.4155,43973.0
2016-04-29 09:40:00,18.4,18.46,18.38,18.46,45051.0,16.4155,16.469,16.3976,16.469,45051.0
2016-04-29 09:45:00,18.46,18.48,18.43,18.44,38649.0,16.469,16.4869,16.4423,16.4512,38649.0
2016-04-29 09:50:00,18.44,18.48,18.43,18.43,86519.0,16.4512,16.4869,16.4423,16.4423,86519.0
2016-04-29 09:55:00,18.43,18.47,18.41,18.46,75933.0,16.4423,16.4779,16.4244,16.469,75933.0
2016-04-29 10:00:00,18.46,18.46,18.38,18.42,71540.0,16.469,16.469,16.3976,16.4333,71540.0
2016-04-29 10:05:00,18.43,18.47,18.41,18.45,42502.0,16.4423,16.4779,16.4244,16.4601,42502.0
2016-04-29 10:10:00,18.46,18.51,18.45,18.48,48523.0,16.469,16.5136,16.4601,16.4869,48523.0
2016-04-29 10:15:00,18.48,18.51,18.47,18.49,39550.0,16.4869,16.5136,16.4779,16.4958,39550.0
2016-04-29 10:20:00,18.49,18.51,18.47,18.49,42290.0,16.4958,16.5136,16.4779,16.4958,42290.0
2016-04-29 10:25:00,18.5,18.5,18.41,18.42,100362.0,16.5047,16.5047,16.4244,16.4333,100362.0
2016-04-29 10:30:00,18.42,18.48,18.42,18.47,91030.0,16.4333,16.4869,16.4333,16.4779,91030.0
2016-04-29 10:35:00,18.48,18.51,18.47,18.51,49389.0,16.4869,16.5136,16.4779,16.5136,49389.0
2016-04-29 10:40:00,18.52,18.52,18.49,18.52,43328.0,16.5225,16.5225,16.4958,16.5225,43328.0
2016-04-29 10:45:00,18.51,18.52,18.49,18.49,88775.0,16.5136,16.5225,16.4958,16.4958,88775.0
2016-04-29 10:50:00,18.49,18.5,18.39,18.41,65842.0,16.4958,16.5047,16.4066,16.4244,65842.0
2016-04-29 10:55:00,18.4,18.43,18.39,18.43,23377.0,16.4155,16.4423,16.4066,16.4423,23377.0
2016-04-29 11:00:00,18.42,18.43,18.37,18.42,41265.0,16.4333,16.4423,16.3887,16.4333,41265.0
2016-04-29 11:05:00,18.41,18.43,18.41,18.43,16255.0,16.4244,16.4423,16.4244,16.4423,16255.0
2016-04-29 11:10:00,18.43,18.43,18.4,18.4,44478.0,16.4423,16.4423,16.4155,16.4155,44478.0
2016-04-29 11:15:00,18.41,18.43,18.4,18.41,25493.0,16.4244,16.4423,16.4155,16.4244,25493.0
2016-04-29 11:20:00,18.41,18.41,18.36,18.37,81393.0,16.4244,16.4244,16.3798,16.3887,81393.0
2016-04-29 11:25:00,18.36,18.37,18.31,18.34,75411.0,16.3798,16.3887,16.3352,16.362,75411.0
2016-04-29 11:30:00,18.34,18.37,18.33,18.34,58551.0,16.362,16.3887,16.353,16.362,58551.0
2016-04-29 11:35:00,18.34,18.35,18.31,18.32,66760.0,16.362,16.3709,16.3352,16.3441,66760.0
2016-04-29 11:40:00,18.32,18.35,18.32,18.34,70862.0,16.3441,16.3709,16.3441,16.362,70862.0
2016-04-29 11:45:00,18.34,18.34,18.27,18.29,36791.0,16.362,16.362,16.2995,16.3174,36791.0
2016-04-29 11:50:00,18.28,18.36,18.28,18.36,30917.0,16.3084,16.3798,16.3084,16.3798,30917.0
2016-04-29 11:55:00,18.36,18.36,18.34,18.35,58293.0,16.3798,16.3798,16.362,16.3709,58293.0
2016-04-29 12:00:00,18.35,18.36,18.33,18.34,44694.0,16.3709,16.3798,16.353,16.362,44694.0
2016-04-29 12:05:00,18.35,18.35,18.32,18.35,68683.0,16.3709,16.3709,16.3441,16.3709,68683.0
2016-04-29 12:10:00,18.34,18.36,18.33,18.33,187979.0,16.362,16.3798,16.353,16.353,187979.0
2016-04-29 12:15:00,18.33,18.34,18.31,18.32,31653.0,16.353,16.362,16.3352,16.3441,31653.0
2016-04-29 12:20:00,18.33,18.33,18.3,18.3,20523.0,16.353,16.353,16.3263,16.3263,20523.0
2016-04-29 12:25:00,18.29,18.3,18.28,18.28,15353.0,16.3174,16.3263,16.3084,16.3084,15353.0
2016-04-29 12:30:00,18.28,18.3,18.28,18.3,17657.0,16.3084,16.3263,16.3084,16.3263,17657.0
2016-04-29 12:35:00,18.3,18.34,18.29,18.32,36697.0,16.3263,16.362,16.3174,16.3441,36697.0
2016-04-29 12:40:00,18.33,18.33,18.28,18.29,30106.0,16.353,16.353,16.3084,16.3174,30106.0
2016-04-29 12:45:00,18.3,18.3,18.29,18.3,5716.0,16.3263,16.3263,16.3174,16.3263,5716.0
2016-04-29 12:50:00,18.3,18.32,18.29,18.3,24258.0,16.3263,16.3441,16.3174,16.3263,24258.0
2016-04-29 12:55:00,18.3,18.3,18.29,18.3,9183.0,16.3263,16.3263,16.3174,16.3263,9183.0
2016-04-29 13:00:00,18.29,18.3,18.27,18.27,22912.0,16.3174,16.3263,16.2995,16.2995,22912.0
2016-04-29 13:05:00,18.26,18.32,18.26,18.31,30284.0,16.2906,16.3441,16.2906,16.3352,30284.0
2016-04-29 13:10:00,18.31,18.33,18.3,18.33,39904.0,16.3352,16.353,16.3263,16.353,39904.0
2016-04-29 13:15:00,18.32,18.33,18.3,18.32,20835.0,16.3441,16.353,16.3263,16.3441,20835.0
2016-04-29 13:20:00,18.32,18.35,18.31,18.35,19867.0,16.3441,16.3709,16.3352,16.3709,19867.0
2016-04-29 13:25:00,18.35,18.37,18.34,18.37,18845.0,16.3709,16.3887,16.362,16.3887,18845.0
2016-04-29 13:30:00,18.37,18.37,18.31,18.31,16864.0,16.3887,16.3887,16.3352,16.3352,16864.0
2016-04-29 13:35:00,18.32,18.33,18.31,18.31,27977.0,16.3441,16.353,16.3352,16.3352,27977.0
2016-04-29 13:40:00,18.32,18.32,18.3,18.32,20534.0,16.3441,16.3441,16.3263,16.3441,20534.0
2016-04-29 13:45:00,18.32,18.34,18.31,18.32,20365.0,16.3441,16.362,16.3352,16.3441,20365.0
2016-04-29 13:50:00,18.33,18.34,18.31,18.34,16136.0,16.353,16.362,16.3352,16.362,16136.0
2016-04-29 13:55:00,18.33,18.34,18.31,18.33,35534.0,16.353,16.362,16.3352,16.353,35534.0
2016-04-29 14:00:00,18.33,18.34,18.33,18.34,7882.0,16.353,16.362,16.353,16.362,7882.0
2016-04-29 14:05:00,18.34,18.34,18.32,18.32,17370.0,16.362,16.362,16.3441,16.3441,17370.0
2016-04-29 14:10:00,18.32,18.33,18.28,18.29,21902.0,16.3441,16.353,16.3084,16.3174,21902.0
2016-04-29 14:15:00,18.29,18.32,18.25,18.31,87032.0,16.3174,16.3441,16.2817,16.3352,87032.0
2016-04-29 14:20:00,18.3,18.35,18.3,18.32,126781.0,16.3263,16.3709,16.3263,16.3441,126781.0
2016-04-29 14:25:00,18.31,18.34,18.28,18.29,67950.0,16.3352,16.362,16.3084,16.3174,67950.0
2016-04-29 14:30:00,18.28,18.29,18.24,18.25,164043.0,16.3084,16.3174,16.2727,16.2817,164043.0
2016-04-29 14:35:00,18.26,18.26,18.24,18.24,16700.0,16.2906,16.2906,16.2727,16.2727,16700.0
2016-04-29 14:40:00,18.25,18.25,18.22,18.22,30739.0,16.2817,16.2817,16.2549,16.2549,30739.0
2016-04-29 14:45:00,18.23,18.24,18.22,18.23,45689.0,16.2638,16.2727,16.2549,16.2638,45689.0
2016-04-29 14:50:00,18.23,18.24,18.2,18.23,55877.0,16.2638,16.2727,16.2371,16.2638,55877.0
2016-04-29 14:55:00,18.23,18.24,18.21,18.21,21475.0,16.2638,16.2727,16.246,16.246,21475.0
2016-04-29 15:00:00,18.22,18.27,18.22,18.24,61412.0,16.2549,16.2995,16.2549,16.2727,61412.0
2016-04-29 15:05:00,18.24,18.29,18.24,18.27,53192.0,16.2727,16.3174,16.2727,16.2995,53192.0
2016-04-29 15:10:00,18.27,18.3,18.26,18.28,41883.0,16.2995,16.3263,16.2906,16.3084,41883.0
2016-04-29 15:15:00,18.27,18.31,18.27,18.28,48451.0,16.2995,16.3352,16.2995,16.3084,48451.0
2016-04-29 15:20:00,18.28,18.3,18.26,18.26,328200.0,16.3084,16.3263,16.2906,16.2906,328200.0
2016-04-29 15:25:00,18.27,18.28,18.26,18.28,79657.0,16.2995,16.3084,16.2906,16.3084,79657.0
2016-04-29 15:30:00,18.28,18.36,18.27,18.36,121707.0,16.3084,16.3798,16.2995,16.3798,121707.0
2016-04-29 15:35:00,18.36,18.39,18.33,18.38,107834.0,16.3798,16.4066,16.353,16.3976,107834.0
2016-04-29 15:40:00,18.39,18.43,18.38,18.42,122929.0,16.4066,16.4423,16.3976,16.4333,122929.0
2016-04-29 15:45:00,18.43,18.46,18.4,18.41,201468.0,16.4423,16.469,16.4155,16.4244,201468.0
2016-04-29 15:50:00,18.42,18.42,18.38,18.4,137998.0,16.4333,16.4333,16.3976,16.4155,137998.0
2016-04-29 15:55:00,18.39,18.4,18.36,18.38,228458.0,16.4066,16.4155,16.3798,16.3976,228458.0
2016-05-02 09:30:00,18.47,18.51,18.44,18.5,63157.0,16.4779,16.5136,16.4512,16.5047,63157.0
2016-05-02 09:35:00,18.51,18.56,18.43,18.56,42085.0,16.5136,16.5582,16.4423,16.5582,42085.0
2016-05-02 09:40:00,18.57,18.57,18.48,18.49,21163.0,16.5672,16.5672,16.4869,16.4958,21163.0
2016-05-02 09:45:00,18.49,18.5,18.41,18.47,138288.0,16.4958,16.5047,16.4244,16.4779,138288.0
2016-05-02 09:50:00,18.47,18.54,18.45,18.54,13623.0,16.4779,16.5404,16.4601,16.5404,13623.0
2016-05-02 09:55:00,18.53,18.53,18.44,18.48,46126.0,16.5315,16.5315,16.4512,16.4869,46126.0
2016-05-02 10:00:00,18.48,18.53,18.48,18.52,55491.0,16.4869,16.5315,16.4869,16.5225,55491.0
2016-05-02 10:05:00,18.52,18.58,18.5,18.58,51405.0,16.5225,16.5761,16.5047,16.5761,51405.0
2016-05-02 10:10:00,18.58,18.62,18.58,18.62,22113.0,16.5761,16.6118,16.5761,16.6118,22113.0
2016-05-02 10:15:00,18.62,18.66,18.6,18.61,52673.0,16.6118,16.6474,16.5939,16.6028,52673.0
2016-05-02 10:20:00,18.61,18.63,18.57,18.59,29953.0,16.6028,16.6207,16.5672,16.585,29953.0
2016-05-02 10:25:00,18.6,18.6,18.54,18.55,29074.0,16.5939,16.5939,16.5404,16.5493,29074.0
2016-05-02 10:30:00,18.55,18.58,18.51,18.51,16671.0,16.5493,16.5761,16.5136,16.5136,16671.0
2016-05-02 10:35:00,18.51,18.53,18.51,18.51,19081.0,16.5136,16.5315,16.5136,16.5136,19081.0
2016-05-02 10:40:00,18.5,18.52,18.5,18.5,17721.0,16.5047,16.5225,16.5047,16.5047,17721.0
2016-05-02 10:45:00,18.5,18.53,18.49,18.53,14825.0,16.5047,16.5315,16.4958,16.5315,14825.0
2016-05-02 10:50:00,18.52,18.52,18.45,18.48,25037.0,16.5225,16.5225,16.4601,16.4869,25037.0
2016-05-02 10:55:00,18.47,18.5,18.46,18.49,18937.0,16.4779,16.5047,16.469,16.4958,18937.0
2016-05-02 11:00:00,18.49,18.49,18.44,18.46,26670.0,16.4958,16.4958,16.4512,16.469,26670.0
2016-05-02 11:05:00,18.46,18.51,18.46,18.5,33336.0,16.469,16.5136,16.469,16.5047,33336.0
2016-05-02 11:10:00,18.5,18.5,18.48,18.49,63465.0,16.5047,16.5047,16.4869,16.4958,63465.0
2016-05-02 11:15:00,18.49,18.5,18.46,18.48,38396.0,16.4958,16.5047,16.469,16.4869,38396.0
2016-05-02 11:20:00,18.48,18.49,18.47,18.48,33667.0,16.4869,16.4958,16.4779,16.4869,33667.0
2016-05-02 11:25:00,18.48,18.48,18.44,18.46,68070.0,16.4869,16.4869,16.4512,16.469,68070.0
2016-05-02 11:30:00,18.46,18.47,18.44,18.47,23487.0,16.469,16.4779,16.4512,16.4779,23487.0
2016-05-02 11:35:00,18.47,18.49,18.45,18.49,15371.0,16.4779,16.4958,16.4601,16.4958,15371.0
2016-05-02 11:40:00,18.49,18.49,18.44,18.44,27233.0,16.4958,16.4958,16.4512,16.4512,27233.0
2016-05-02 11:45:00,18.45,18.46,18.43,18.44,23324.0,16.4601,16.469,16.4423,16.4512,23324.0
2016-05-02 11:50:00,18.44,18.44,18.42,18.42,50999.0,16.4512,16.4512,16.4333,16.4333,50999.0
2016-05-02 11:55:00,18.41,18.43,18.38,18.4,25889.0,16.4244,16.4423,16.3976,16.4155,25889.0
2016-05-02 12:00:00,18.41,18.44,18.41,18.41,34095.0,16.4244,16.4512,16.4244,16.4244,34095.0
2016-05-02 12:05:00,18.41,18.44,18.41,18.43,28391.0,16.4244,16.4512,16.4244,16.4423,28391.0
2016-05-02 12:10:00,18.42,18.44,18.42,18.43,24758.0,16.4333,16.4512,16.4333,16.4423,24758.0
2016-05-02 12:15:00,18.42,18.43,18.41,18.43,23289.0,16.4333,16.4423,16.4244,16.4423,23289.0
2016-05-02 12:20:00,18.43,18.43,18.42,18.43,22434.0,16.4423,16.4423,16.4333,16.4423,22434.0
2016-05-02 12:25:00,18.43,18.44,18.42,18.43,22830.0,16.4423,16.4512,16.4333,16.4423,22830.0
2016-05-02 12:30:00,18.43,18.44,18.42,18.42,54294.0,16.4423,16.4512,16.4333,16.4333,54294.0
2016-05-02 12:35:00,18.43,18.43,18.42,18.42,17753.0,16.4423,16.4423,16.4333,16.4333,17753.0
2016-05-02 12:40:00,18.41,18.43,18.4,18.43,31261.0,16.4244,16.4423,16.4155,16.4423,31261.0
2016-05-02 12:45:00,18.43,18.44,18.42,18.43,34939.0,16.4423,16.4512,16.4333,16.4423,34939.0
2016-05-02 12:50:00,18.43,18.43,18.42,18.42,13427.0,16.4423,16.4423,16.4333,16.4333,13427.0
2016-05-02 12:55:00,18.42,18.43,18.4,18.41,17404.0,16.4333,16.4423,16.4155,16.4244,17404.0
2016-05-02 13:00:00,18.42,18.44,18.41,18.44,26615.0,16.4333,16.4512,16.4244,16.4512,26615.0
2016-05-02 13:05:00,18.44,18.44,18.43,18.44,28649.0,16.4512,16.4512,16.4423,16.4512,28649.0
2016-05-02 13:10:00,18.44,18.51,18.44,18.51,26880.0,16.4512,16.5136,16.4512,16.5136,26880.0
2016-05-02 13:15:00,18.51,18.54,18.51,18.53,15851.0,16.5136,16.5404,16.5136,16.5315,15851.0
2016-05-02 13:20:00,18.53,18.56,18.53,18.53,18980.0,16.5315,16.5582,16.5315,16.5315,18980.0
2016-05-02 13:25:00,18.54,18.54,18.5,18.51,28555.0,16.5404,16.5404,16.5047,16.5136,28555.0
2016-05-02 13:30:00,18.51,18.51,18.46,18.46,65110.0,16.5136,16.5136,16.469,16.469,65110.0
2016-05-02 13:35:00,18.47,18.47,18.42,18.42,112350.0,16.4779,16.4779,16.4333,16.4333,112350.0
2016-05-02 13:40:00,18.43,18.46,18.42,18.42,123741.0,16.4423,16.469,16.4333,16.4333,123741.0
2016-05-02 13:45:00,18.42,18.45,18.42,18.43,144356.0,16.4333,16.4601,16.4333,16.4423,144356.0
2016-05-02 13:50:00,18.44,18.44,18.42,18.43,16203.0,16.4512,16.4512,16.4333,16.4423,16203.0
2016-05-02 13:55:00,18.43,18.45,18.42,18.45,29636.0,16.4423,16.4601,16.4333,16.4601,29636.0
2016-05-02 14:00:00,18.45,18.45,18.42,18.43,27470.0,16.4601,16.4601,16.4333,16.4423,27470.0
2016-05-02 14:05:00,18.43,18.43,18.42,18.43,27889.0,16.4423,16.4423,16.4333,16.4423,27889.0
2016-05-02 14:10:00,18.43,18.43,18.42,18.43,51781.0,16.4423,16.4423,16.4333,16.4423,51781.0
2016-05-02 14:15:00,18.43,18.43,18.42,18.43,9992.0,16.4423,16.4423,16.4333,16.4423,9992.0
2016-05-02 14:20:00,18.43,18.44,18.42,18.43,62976.0,16.4423,16.4512,16.4333,16.4423,62976.0
2016-05-02 14:25:00,18.43,18.43,18.42,18.43,23246.0,16.4423,16.4423,16.4333,16.4423,23246.0
2016-05-02 14:30:00,18.43,18.43,18.4,18.41,78870.0,16.4423,16.4423,16.4155,16.4244,78870.0
2016-05-02 14:35:00,18.42,18.43,18.4,18.4,61756.0,16.4333,16.4423,16.4155,16.4155,61756.0
2016-05-02 14:40:00,18.4,18.41,18.39,18.4,26923.0,16.4155,16.4244,16.4066,16.4155,26923.0
2016-05-02 14:45:00,18.4,18.45,18.38,18.38,226722.0,16.4155,16.4601,16.3976,16.3976,226722.0
2016-05-02 14:50:00,18.39,18.4,18.36,18.36,62744.0,16.4066,16.4155,16.3798,16.3798,62744.0
2016-05-02 14:55:00,18.37,18.41,18.36,18.39,41835.0,16.3887,16.4244,16.3798,16.4066,41835.0
2016-05-02 15:00:00,18.39,18.46,18.38,18.46,23096.0,16.4066,16.469,16.3976,16.469,23096.0
2016-05-02 15:05:00,18.46,18.47,18.45,18.46,25229.0,16.469,16.4779,16.4601,16.469,25229.0
2016-05-02 15:10:00,18.46,18.47,18.45,18.47,38522.0,16.469,16.4779,16.4601,16.4779,38522.0
2016-05-02 15:15:00,18.47,18.47,18.46,18.47,20523.0,16.4779,16.4779,16.469,16.4779,20523.0
2016-05-02 15:20:00,18.46,18.51,18.46,18.5,66106.0,16.469,16.5136,16.469,16.5047,66106.0
2016-05-02 15:25:00,18.5,18.51,18.49,18.5,53059.0,16.5047,16.5136,16.4958,16.5047,53059.0
2016-05-02 15:30:00,18.49,18.5,18.46,18.48,52273.0,16.4958,16.5047,16.469,16.4869,52273.0
2016-05-02 15:35:00,18.48,18.48,18.45,18.46,70288.0,16.4869,16.4869,16.4601,16.469,70288.0
2016-05-02 15:40:00,18.46,18.52,18.45,18.51,128256.0,16.469,16.5225,16.4601,16.5136,128256.0
2016-05-02 15:45:00,18.51,18.52,18.45,18.46,121454.0,16.5136,16.5225,16.4601,16.469,121454.0
2016-05-02 15:50:00,18.46,18.46,18.42,18.44,249603.0,16.469,16.469,16.4333,16.4512,249603.0
2016-05-02 15:55:00,18.44,18.47,18.42,18.45,510661.0,16.4512,16.4779,16.4333,16.4601,510661.0
2016-05-03 09:30:00,18.3,18.35,18.28,18.35,51053.0,16.3263,16.3709,16.3084,16.3709,51053.0
2016-05-03 09:35:00,18.35,18.36,18.24,18.31,36395.0,16.3709,16.3798,16.2727,16.3352,36395.0
2016-05-03 09:40:00,18.31,18.43,18.3,18.39,175695.0,16.3352,16.4423,16.3263,16.4066,175695.0
2016-05-03 09:45:00,18.38,18.39,18.3,18.3,109037.0,16.3976,16.4066,16.3263,16.3263,109037.0
2016-05-03 09:50:00,18.3,18.34,18.26,18.27,93275.0,16.3263,16.362,16.2906,16.2995,93275.0
2016-05-03 09:55:00,18.28,18.3,18.25,18.28,52142.0,16.3084,16.3263,16.2817,16.3084,52142.0
2016-05-03 10:00:00,18.28,18.28,18.21,18.22,40505.0,16.3084,16.3084,16.246,16.2549,40505.0
2016-05-03 10:05:00,18.21,18.21,18.09,18.1,193284.0,16.246,16.246,16.1389,16.1478,193284.0
2016-05-03 10:10:00,18.1,18.17,18.1,18.11,106371.0,16.1478,16.2103,16.1478,16.1568,106371.0
2016-05-03 10:15:00,18.11,18.16,18.1,18.13,78643.0,16.1568,16.2014,16.1478,16.1746,78643.0
2016-05-03 10:20:00,18.14,18.19,18.13,18.15,114492.0,16.1835,16.2281,16.1746,16.1925,114492.0
2016-05-03 10:25:00,18.16,18.2,18.13,18.19,45508.0,16.2014,16.2371,16.1746,16.2281,45508.0
2016-05-03 10:30:00,18.2,18.2,18.17,18.19,23318.0,16.2371,16.2371,16.2103,16.2281,23318.0
2016-05-03 10:35:00,18.18,18.19,18.12,18.14,71814.0,16.2192,16.2281,16.1657,16.1835,71814.0
2016-05-03 10:40:00,18.14,18.17,18.13,18.13,117399.0,16.1835,16.2103,16.1746,16.1746,117399.0
2016-05-03 10:45:00,18.13,18.16,18.12,18.14,44400.0,16.1746,16.2014,16.1657,16.1835,44400.0
2016-05-03 10:50:00,18.14,18.15,18.07,18.1,65231.0,16.1835,16.1925,16.1211,16.1478,65231.0
2016-05-03 10:55:00,18.09,18.12,18.08,18.09,119308.0,16.1389,16.1657,16.13,16.1389,119308.0
2016-05-03 11:00:00,18.09,18.14,18.08,18.14,47902.0,16.1389,16.1835,16.13,16.1835,47902.0
2016-05-03 11:05:00,18.14,18.14,18.08,18.09,44125.0,16.1835,16.1835,16.13,16.1389,44125.0
2016-05-03 11:10:00,18.08,18.1,18.06,18.1,56649.0,16.13,16.1478,16.1122,16.1478,56649.0
2016-05-03 11:15:00,18.1,18.1,18.03,18.04,42255.0,16.1478,16.1478,16.0854,16.0943,42255.0
2016-05-03 11:20:00,18.04,18.04,18.02,18.03,18955.0,16.0943,16.0943,16.0765,16.0854,18955.0
2016-05-03 11:25:00,18.03,18.06,18.02,18.02,47653.0,16.0854,16.1122,16.0765,16.0765,47653.0
2016-05-03 11:30:00,18.01,18.03,18.0,18.03,42140.0,16.0676,16.0854,16.0586,16.0854,42140.0
2016-05-03 11:35:00,18.03,18.06,18.02,18.05,25600.0,16.0854,16.1122,16.0765,16.1032,25600.0
2016-05-03 11:40:00,18.04,18.07,18.02,18.06,32234.0,16.0943,16.1211,16.0765,16.1122,32234.0
2016-05-03 11:45:00,18.07,18.1,18.06,18.09,28109.0,16.1211,16.1478,16.1122,16.1389,28109.0
2016-05-03 11:50:00,18.1,18.11,18.07,18.08,25690.0,16.1478,16.1568,16.1211,16.13,25690.0
2016-05-03 11:55:00,18.08,18.09,18.07,18.07,21642.0,16.13,16.1389,16.1211,16.1211,21642.0
2016-05-03 12:00:00,18.07,18.08,18.04,18.05,37259.0,16.1211,16.13,16.0943,16.1032,37259.0
2016-05-03 12:05:00,18.04,18.07,18.01,18.07,46583.0,16.0943,16.1211,16.0676,16.1211,46583.0
2016-05-03 12:10:00,18.07,18.07,18.04,18.05,31081.0,16.1211,16.1211,16.0943,16.1032,31081.0
2016-05-03 12:15:00,18.04,18.07,18.04,18.06,26208.0,16.0943,16.1211,16.0943,16.1122,26208.0
2016-05-03 12:20:00,18.05,18.06,18.02,18.04,39197.0,16.1032,16.1122,16.0765,16.0943,39197.0
2016-05-03 12:25:00,18.04,18.06,18.03,18.04,17047.0,16.0943,16.1122,16.0854,16.0943,17047.0
2016-05-03 12:30:00,18.04,18.08,18.03,18.07,20191.0,16.0943,16.13,16.0854,16.1211,20191.0
2016-05-03 12:35:00,18.08,18.08,18.05,18.06,31671.0,16.13,16.13,16.1032,16.1122,31671.0
2016-05-03 12:40:00,18.07,18.08,18.06,18.06,32096.0,16.1211,16.13,16.1122,16.1122,32096.0
2016-05-03 12:45:00,18.06,18.09,18.05,18.09,31194.0,16.1122,16.1389,16.1032,16.1389,31194.0
2016-05-03 12:50:00,18.09,18.11,18.08,18.1,54185.0,16.1389,16.1568,16.13,16.1478,54185.0
2016-05-03 12:55:00,18.1,18.11,18.08,18.09,54434.0,16.1478,16.1568,16.13,16.1389,54434.0
2016-05-03 13:00:00,18.09,18.1,18.08,18.1,47585.0,16.1389,16.1478,16.13,16.1478,47585.0
2016-05-03 13:05:00,18.1,18.14,18.09,18.14,13153.0,16.1478,16.1835,16.1389,16.1835,13153.0
2016-05-03 13:10:00,18.14,18.14,18.12,18.14,31449.0,16.1835,16.1835,16.1657,16.1835,31449.0
2016-05-03 13:15:00,18.14,18.17,18.13,18.17,70616.0,16.1835,16.2103,16.1746,16.2103,70616.0
2016-05-03 13:20:00,18.16,18.19,18.15,18.18,38444.0,16.2014,16.2281,16.1925,16.2192,38444.0
2016-05-03 13:25:00,18.18,18.23,18.17,18.21,67861.0,16.2192,16.2638,16.2103,16.246,67861.0
2016-05-03 13:30:00,18.21,18.23,18.19,18.21,32790.0,16.246,16.2638,16.2281,16.246,32790.0
2016-05-03 13:35:00,18.21,18.21,18.18,18.19,32052.0,16.246,16.246,16.2192,16.2281,32052.0
2016-05-03 13:40:00,18.19,18.2,18.16,18.17,118536.0,16.2281,16.2371,16.2014,16.2103,118536.0
2016-05-03 13:45:00,18.17,18.17,18.16,18.17,7715.0,16.2103,16.2103,16.2014,16.2103,7715.0
2016-05-03 13:50:00,18.16,18.18,18.15,18.16,47374.0,16.2014,16.2192,16.1925,16.2014,47374.0
2016-05-03 13:55:00,18.16,18.16,18.13,18.14,18588.0,16.2014,16.2014,16.1746,16.1835,18588.0
2016-05-03 14:00:00,18.14,18.14,18.1,18.12,48712.0,16.1835,16.1835,16.1478,16.1657,48712.0
2016-05-03 14:05:00,18.12,18.13,18.11,18.13,13264.0,16.1657,16.1746,16.1568,16.1746,13264.0
2016-05-03 14:10:00,18.13,18.13,18.08,18.09,33370.0,16.1746,16.1746,16.13,16.1389,33370.0
2016-05-03 14:15:00,18.09,18.11,18.08,18.09,47576.0,16.1389,16.1568,16.13,16.1389,47576.0
2016-05-03 14:20:00,18.09,18.09,18.06,18.09,34129.0,16.1389,16.1389,16.1122,16.1389,34129.0
2016-05-03 14:25:00,18.09,18.1,18.06,18.09,45425.0,16.1389,16.1478,16.1122,16.1389,45425.0
2016-05-03 14:30:00,18.09,18.1,18.08,18.1,19513.0,16.1389,16.1478,16.13,16.1478,19513.0
2016-05-03 14:35:00,18.1,18.11,18.08,18.1,115847.0,16.1478,16.1568,16.13,16.1478,115847.0
2016-05-03 14:40:00,18.1,18.13,18.09,18.13,81353.0,16.1478,16.1746,16.1389,16.1746,81353.0
2016-05-03 14:45:00,18.13,18.13,18.08,18.09,75451.0,16.1746,16.1746,16.13,16.1389,75451.0
2016-05-03 14:50:00,18.09,18.1,18.07,18.07,62045.0,16.1389,16.1478,16.1211,16.1211,62045.0
2016-05-03 14:55:00,18.07,18.08,18.06,18.06,69396.0,16.1211,16.13,16.1122,16.1122,69396.0
2016-05-03 15:00:00,18.07,18.12,18.06,18.12,58561.0,16.1211,16.1657,16.1122,16.1657,58561.0
2016-05-03 15:05:00,18.12,18.16,18.1,18.16,125087.0,16.1657,16.2014,16.1478,16.2014,125087.0
2016-05-03 15:10:00,18.16,18.16,18.12,18.15,90626.0,16.2014,16.2014,16.1657,16.1925,90626.0
2016-05-03 15:15:00,18.15,18.18,18.13,18.18,143421.0,16.1925,16.2192,16.1746,16.2192,143421.0
2016-05-03 15:20:00,18.17,18.18,18.15,18.18,83873.0,16.2103,16.2192,16.1925,16.2192,83873.0
2016-05-03 15:25:00,18.18,18.19,18.15,18.15,111496.0,16.2192,16.2281,16.1925,16.1925,111496.0
2016-05-03 15:30:00,18.16,18.16,18.13,18.14,131940.0,16.2014,16.2014,16.1746,16.1835,131940.0
2016-05-03 15:35:00,18.15,18.15,18.12,18.12,173618.0,16.1925,16.1925,16.1657,16.1657,173618.0
2016-05-03 15:40:00,18.13,18.15,18.12,18.14,134654.0,16.1746,16.1925,16.1657,16.1835,134654.0
2016-05-03 15:45:00,18.14,18.2,18.13,18.19,156887.0,16.1835,16.2371,16.1746,16.2281,156887.0
2016-05-03 15:50:00,18.19,18.2,18.18,18.19,149841.0,16.2281,16.2371,16.2192,16.2281,149841.0
2016-05-03 15:55:00,18.19,18.21,18.17,18.19,338317.0,16.2281,16.246,16.2103,16.2281,338317.0
2016-05-04 09:30:00,18.01,18.13,17.9,18.09,296934.0,16.0676,16.1746,15.9694,16.1389,296934.0
2016-05-04 09:35:00,18.09,18.09,17.91,17.99,107614.0,16.1389,16.1389,15.9783,16.0497,107614.0
2016-05-04 09:40:00,17.98,18.03,17.93,18.03,226189.0,16.0408,16.0854,15.9962,16.0854,226189.0
2016-05-04 09:45:00,18.02,18.09,17.99,18.09,64867.0,16.0765,16.1389,16.0497,16.1389,64867.0
2016-05-04 09:50:00,18.09,18.17,18.09,18.16,37113.0,16.1389,16.2103,16.1389,16.2014,37113.0
2016-05-04 09:55:00,18.17,18.22,18.17,18.2,34177.0,16.2103,16.2549,16.2103,16.2371,34177.0
2016-05-04 10:00:00,18.21,18.23,18.17,18.19,57049.0,16.246,16.2638,16.2103,16.2281,57049.0
2016-05-04 10:05:00,18.18,18.18,18.1,18.16,48578.0,16.2192,16.2192,16.1478,16.2014,48578.0
2016-05-04 10:10:00,18.17,18.23,18.17,18.19,65124.0,16.2103,16.2638,16.2103,16.2281,65124.0
2016-05-04 10:15:00,18.19,18.27,18.18,18.24,46033.0,16.2281,16.2995,16.2192,16.2727,46033.0
2016-05-04 10:20:00,18.25,18.25,18.2,18.2,40167.0,16.2817,16.2817,16.2371,16.2371,40167.0
2016-05-04 10:25:00,18.2,18.24,18.19,18.2,52534.0,16.2371,16.2727,16.2281,16.2371,52534.0
2016-05-04 10:30:00,18.2,18.24,18.16,18.18,53892.0,16.2371,16.2727,16.2014,16.2192,53892.0
2016-05-04 10:35:00,18.17,18.18,18.13,18.15,45296.0,16.2103,16.2192,16.1746,16.1925,45296.0
2016-05-04 10:40:00,18.16,18.16,18.09,18.1,51612.0,16.2014,16.2014,16.1389,16.1478,51612.0
2016-05-04 10:45:00,18.1,18.13,18.09,18.1,56461.0,16.1478,16.1746,16.1389,16.1478,56461.0
2016-05-04 10:50:00,18.1,18.16,18.1,18.16,57111.0,16.1478,16.2014,16.1478,16.2014,57111.0
2016-05-04 10:55:00,18.16,18.18,18.14,18.18,45057.0,16.2014,16.2192,16.1835,16.2192,45057.0
2016-05-04 11:00:00,18.17,18.21,18.17,18.2,31802.0,16.2103,16.246,16.2103,16.2371,31802.0
2016-05-04 11:05:00,18.2,18.21,18.14,18.15,37839.0,16.2371,16.246,16.1835,16.1925,37839.0
2016-05-04 11:10:00,18.15,18.16,18.1,18.11,48126.0,16.1925,16.2014,16.1478,16.1568,48126.0
2016-05-04 11:15:00,18.11,18.11,18.08,18.1,53920.0,16.1568,16.1568,16.13,16.1478,53920.0
2016-05-04 11:20:00,18.1,18.16,18.09,18.16,102433.0,16.1478,16.2014,16.1389,16.2014,102433.0
2016-05-04 11:25:00,18.15,18.16,18.08,18.09,67327.0,16.1925,16.2014,16.13,16.1389,67327.0
2016-05-04 11:30:00,18.08,18.26,18.07,18.22,237529.0,16.13,16.2906,16.1211,16.2549,237529.0
2016-05-04 11:35:00,18.22,18.22,18.18,18.2,31665.0,16.2549,16.2549,16.2192,16.2371,31665.0
2016-05-04 11:40:00,18.21,18.21,18.16,18.18,39105.0,16.246,16.246,16.2014,16.2192,39105.0
2016-05-04 11:45:00,18.17,18.22,18.17,18.22,28904.0,16.2103,16.2549,16.2103,16.2549,28904.0
2016-05-04 11:50:00,18.22,18.22,18.2,18.21,42142.0,16.2549,16.2549,16.2371,16.246,42142.0
2016-05-04 11:55:00,18.2,18.25,18.2,18.24,48268.0,16.2371,16.2817,16.2371,16.2727,48268.0
2016-05-04 12:00:00,18.24,18.25,18.22,18.23,30421.0,16.2727,16.2817,16.2549,16.2638,30421.0
2016-05-04 12:05:00,18.22,18.23,18.2,18.21,23432.0,16.2549,16.2638,16.2371,16.246,23432.0
2016-05-04 12:10:00,18.2,18.27,18.2,18.27,43952.0,16.2371,16.2995,16.2371,16.2995,43952.0
2016-05-04 12:15:00,18.27,18.27,18.24,18.24,16577.0,16.2995,16.2995,16.2727,16.2727,16577.0
2016-05-04 12:20:00,18.24,18.25,18.22,18.24,46937.0,16.2727,16.2817,16.2549,16.2727,46937.0
2016-05-04 12:25:00,18.24,18.26,18.23,18.23,30708.0,16.2727,16.2906,16.2638,16.2638,30708.0
2016-05-04 12:30:00,18.24,18.26,18.23,18.25,34178.0,16.2727,16.2906,16.2638,16.2817,34178.0
2016-05-04 12:35:00,18.26,18.26,18.22,18.22,31096.0,16.2906,16.2906,16.2549,16.2549,31096.0
2016-05-04 12:40:00,18.22,18.23,18.19,18.21,20934.0,16.2549,16.2638,16.2281,16.246,20934.0
2016-05-04 12:45:00,18.21,18.26,18.2,18.23,70251.0,16.246,16.2906,16.2371,16.2638,70251.0
2016-05-04 12:50:00,18.23,18.23,18.2,18.21,24092.0,16.2638,16.2638,16.2371,16.246,24092.0
2016-05-04 12:55:00,18.21,18.22,18.18,18.18,20693.0,16.246,16.2549,16.2192,16.2192,20693.0
2016-05-04 13:00:00,18.18,18.22,18.18,18.21,34743.0,16.2192,16.2549,16.2192,16.246,34743.0
2016-05-04 13:05:00,18.22,18.22,18.17,18.18,23910.0,16.2549,16.2549,16.2103,16.2192,23910.0
2016-05-04 13:10:00,18.17,18.17,18.16,18.16,11784.0,16.2103,16.2103,16.2014,16.2014,11784.0
2016-05-04 13:15:00,18.17,18.21,18.16,18.21,37164.0,16.2103,16.246,16.2014,16.246,37164.0
2016-05-04 13:20:00,18.21,18.22,18.2,18.22,12355.0,16.246,16.2549,16.2371,16.2549,12355.0
2016-05-04 13:25:00,18.21,18.24,18.21,18.24,32131.0,16.246,16.2727,16.246,16.2727,32131.0
2016-05-04 13:30:00,18.23,18.24,18.22,18.23,19138.0,16.2638,16.2727,16.2549,16.2638,19138.0
2016-05-04 13:35:00,18.23,18.25,18.22,18.23,41986.0,16.2638,16.2817,16.2549,16.2638,41986.0
2016-05-04 13:40:00,18.22,18.23,18.21,18.23,30672.0,16.2549,16.2638,16.246,16.2638,30672.0
2016-05-04 13:45:00,18.22,18.23,18.2,18.21,31173.0,16.2549,16.2638,16.2371,16.246,31173.0
2016-05-04 13:50:00,18.22,18.24,18.21,18.22,29868.0,16.2549,16.2727,16.246,16.2549,29868.0
2016-05-04 13:55:00,18.21,18.22,18.17,18.19,32742.0,16.246,16.2549,16.2103,16.2281,32742.0
2016-05-04 14:00:00,18.19,18.19,18.17,18.18,36085.0,16.2281,16.2281,16.2103,16.2192,36085.0
2016-05-04 14:05:00,18.17,18.18,18.12,18.15,50589.0,16.2103,16.2192,16.1657,16.1925,50589.0
2016-05-04 14:10:00,18.14,18.15,18.13,18.13,15376.0,16.1835,16.1925,16.1746,16.1746,15376.0
2016-05-04 14:15:00,18.13,18.16,18.13,18.16,31401.0,16.1746,16.2014,16.1746,16.2014,31401.0
2016-05-04 14:20:00,18.16,18.2,18.15,18.2,51924.0,16.2014,16.2371,16.1925,16.2371,51924.0
2016-05-04 14:25:00,18.2,18.21,18.19,18.2,38590.0,16.2371,16.246,16.2281,16.2371,38590.0
2016-05-04 14:30:00,18.2,18.25,18.2,18.23,412673.0,16.2371,16.2817,16.2371,16.2638,412673.0
2016-05-04 14:35:00,18.22,18.29,18.22,18.24,213002.0,16.2549,16.3174,16.2549,16.2727,213002.0
2016-05-04 14:40:00,18.25,18.25,18.21,18.21,38749.0,16.2817,16.2817,16.246,16.246,38749.0
2016-05-04 14:45:00,18.21,18.25,18.21,18.25,33780.0,16.246,16.2817,16.246,16.2817,33780.0
2016-05-04 14:50:00,18.25,18.27,18.24,18.25,33458.0,16.2817,16.2995,16.2727,16.2817,33458.0
2016-05-04 14:55:00,18.25,18.26,18.24,18.24,14600.0,16.2817,16.2906,16.2727,16.2727,14600.0
2016-05-04 15:00:00,18.24,18.25,18.23,18.24,40245.0,16.2727,16.2817,16.2638,16.2727,40245.0
2016-05-04 15:05:00,18.23,18.24,18.2,18.21,42826.0,16.2638,16.2727,16.2371,16.246,42826.0
2016-05-04 15:10:00,18.21,18.24,18.2,18.23,43454.0,16.246,16.2727,16.2371,16.2638,43454.0
2016-05-04 15:15:00,18.24,18.25,18.23,18.25,44919.0,16.2727,16.2817,16.2638,16.2817,44919.0
2016-05-04 15:20:00,18.25,18.27,18.24,18.27,51143.0,16.2817,16.2995,16.2727,16.2995,51143.0
2016-05-04 15:25:00,18.27,18.27,18.26,18.27,27808.0,16.2995,16.2995,16.2906,16.2995,27808.0
2016-05-04 15:30:00,18.27,18.27,18.26,18.27,57616.0,16.2995,16.2995,16.2906,16.2995,57616.0
2016-05-04 15:35:00,18.27,18.33,18.26,18.32,189062.0,16.2995,16.353,16.2906,16.3441,189062.0
2016-05-04 15:40:00,18.32,18.35,18.3,18.34,103053.0,16.3441,16.3709,16.3263,16.362,103053.0
2016-05-04 15:45:00,18.35,18.36,18.32,18.33,235391.0,16.3709,16.3798,16.3441,16.353,235391.0
2016-05-04 15:50:00,18.32,18.33,18.3,18.31,144270.0,16.3441,16.353,16.3263,16.3352,144270.0
2016-05-04 15:55:00,18.31,18.32,18.3,18.3,318928.0,16.3352,16.3441,16.3263,16.3263,318928.0
2016-05-05 09:30:00,18.38,18.47,18.26,18.33,154118.0,16.3976,16.4779,16.2906,16.353,154118.0
2016-05-05 09:35:00,18.33,18.36,18.23,18.28,52988.0,16.353,16.3798,16.2638,16.3084,52988.0
2016-05-05 09:40:00,18.28,18.29,18.1,18.11,64135.0,16.3084,16.3174,16.1478,16.1568,64135.0
2016-05-05 09:45:00,18.1,18.18,18.07,18.17,113184.0,16.1478,16.2192,16.1211,16.2103,113184.0
2016-05-05 09:50:00,18.17,18.22,18.16,18.21,212175.0,16.2103,16.2549,16.2014,16.246,212175.0
2016-05-05 09:55:00,18.21,18.28,18.21,18.26,27823.0,16.246,16.3084,16.246,16.2906,27823.0
2016-05-05 10:00:00,18.26,18.3,18.21,18.29,24131.0,16.2906,16.3263,16.246,16.3174,24131.0
2016-05-05 10:05:00,18.29,18.3,18.23,18.23,19853.0,16.3174,16.3263,16.2638,16.2638,19853.0
2016-05-05 10:10:00,18.23,18.26,18.23,18.26,36248.0,16.2638,16.2906,16.2638,16.2906,36248.0
2016-05-05 10:15:00,18.26,18.29,18.21,18.22,141226.0,16.2906,16.3174,16.246,16.2549,141226.0
2016-05-05 10:20:00,18.23,18.24,18.17,18.21,48929.0,16.2638,16.2727,16.2103,16.246,48929.0
2016-05-05 10:25:00,18.2,18.23,18.16,18.22,66830.0,16.2371,16.2638,16.2014,16.2549,66830.0
2016-05-05 10:30:00,18.23,18.25,18.18,18.22,40528.0,16.2638,16.2817,16.2192,16.2549,40528.0
2016-05-05 10:35:00,18.22,18.25,18.2,18.25,59110.0,16.2549,16.2817,16.2371,16.2817,59110.0
2016-05-05 10:40:00,18.24,18.25,18.22,18.25,16104.0,16.2727,16.2817,16.2549,16.2817,16104.0
2016-05-05 10:45:00,18.25,18.25,18.2,18.23,25974.0,16.2817,16.2817,16.2371,16.2638,25974.0
2016-05-05 10:50:00,18.22,18.23,18.19,18.19,13869.0,16.2549,16.2638,16.2281,16.2281,13869.0
2016-05-05 10:55:00,18.19,18.19,18.15,18.16,30550.0,16.2281,16.2281,16.1925,16.2014,30550.0
2016-05-05 11:00:00,18.15,18.2,18.15,18.2,34276.0,16.1925,16.2371,16.1925,16.2371,34276.0
2016-05-05 11:05:00,18.2,18.2,18.16,18.16,13160.0,16.2371,16.2371,16.2014,16.2014,13160.0
2016-05-05 11:10:00,18.16,18.2,18.15,18.17,38974.0,16.2014,16.2371,16.1925,16.2103,38974.0
2016-05-05 11:15:00,18.18,18.2,18.16,18.2,55600.0,16.2192,16.2371,16.2014,16.2371,55600.0
2016-05-05 11:20:00,18.2,18.2,18.16,18.16,25056.0,16.2371,16.2371,16.2014,16.2014,25056.0
2016-05-05 11:25:00,18.16,18.18,18.15,18.18,27738.0,16.2014,16.2192,16.1925,16.2192,27738.0
2016-05-05 11:30:00,18.19,18.19,18.17,18.19,17237.0,16.2281,16.2281,16.2103,16.2281,17237.0
2016-05-05 11:35:00,18.18,18.2,18.16,18.17,46289.0,16.2192,16.2371,16.2014,16.2103,46289.0
2016-05-05 11:40:00,18.17,18.21,18.17,18.21,21876.0,16.2103,16.246,16.2103,16.246,21876.0
2016-05-05 11:45:00,18.2,18.21,18.19,18.2,18919.0,16.2371,16.246,16.2281,16.2371,18919.0
2016-05-05 11:50:00,18.2,18.23,18.2,18.22,16375.0,16.2371,16.2638,16.2371,16.2549,16375.0
2016-05-05 11:55:00,18.21,18.24,18.21,18.21,17730.0,16.246,16.2727,16.246,16.246,17730.0
2016-05-05 12:00:00,18.21,18.23,18.21,18.21,10092.0,16.246,16.2638,16.246,16.246,10092.0
2016-05-05 12:05:00,18.22,18.25,18.21,18.22,15369.0,16.2549,16.2817,16.246,16.2549,15369.0
2016-05-05 12:10:00,18.22,18.28,18.22,18.28,23343.0,16.2549,16.3084,16.2549,16.3084,23343.0
2016-05-05 12:15:00,18.27,18.28,18.25,18.27,23108.0,16.2995,16.3084,16.2817,16.2995,23108.0
2016-05-05 12:20:00,18.27,18.27,18.24,18.26,8499.0,16.2995,16.2995,16.2727,16.2906,8499.0
2016-05-05 12:25:00,18.27,18.28,18.26,18.27,8300.0,16.2995,16.3084,16.2906,16.2995,8300.0
2016-05-05 12:30:00,18.27,18.29,18.26,18.28,15984.0,16.2995,16.3174,16.2906,16.3084,15984.0
2016-05-05 12:35:00,18.28,18.29,18.25,18.25,9647.0,16.3084,16.3174,16.2817,16.2817,9647.0
2016-05-05 12:40:00,18.26,18.27,18.24,18.25,24216.0,16.2906,16.2995,16.2727,16.2817,24216.0
2016-05-05 12:45:00,18.24,18.27,18.23,18.26,20787.0,16.2727,16.2995,16.2638,16.2906,20787.0
2016-05-05 12:50:00,18.26,18.29,18.26,18.29,8810.0,16.2906,16.3174,16.2906,16.3174,8810.0
2016-05-05 12:55:00,18.29,18.3,18.26,18.26,18870.0,16.3174,16.3263,16.2906,16.2906,18870.0
2016-05-05 13:00:00,18.26,18.28,18.26,18.26,16274.0,16.2906,16.3084,16.2906,16.2906,16274.0
2016-05-05 13:05:00,18.26,18.27,18.25,18.26,8964.0,16.2906,16.2995,16.2817,16.2906,8964.0
2016-05-05 13:10:00,18.25,18.26,18.21,18.22,36412.0,16.2817,16.2906,16.246,16.2549,36412.0
2016-05-05 13:15:00,18.21,18.27,18.2,18.26,62377.0,16.246,16.2995,16.2371,16.2906,62377.0
2016-05-05 13:20:00,18.26,18.27,18.24,18.25,74674.0,16.2906,16.2995,16.2727,16.2817,74674.0
2016-05-05 13:25:00,18.24,18.25,18.19,18.2,32907.0,16.2727,16.2817,16.2281,16.2371,32907.0
2016-05-05 13:30:00,18.2,18.21,18.18,18.19,23315.0,16.2371,16.246,16.2192,16.2281,23315.0
2016-05-05 13:35:00,18.18,18.19,18.16,18.17,22948.0,16.2192,16.2281,16.2014,16.2103,22948.0
2016-05-05 13:40:00,18.17,18.21,18.17,18.2,29149.0,16.2103,16.246,16.2103,16.2371,29149.0
2016-05-05 13:45:00,18.2,18.21,18.18,18.2,45696.0,16.2371,16.246,16.2192,16.2371,45696.0
2016-05-05 13:50:00,18.2,18.2,18.16,18.18,42291.0,16.2371,16.2371,16.2014,16.2192,42291.0
2016-05-05 13:55:00,18.17,18.19,18.16,18.19,28951.0,16.2103,16.2281,16.2014,16.2281,28951.0
2016-05-05 14:00:00,18.19,18.22,18.18,18.21,43654.0,16.2281,16.2549,16.2192,16.246,43654.0
2016-05-05 14:05:00,18.22,18.24,18.21,18.23,24307.0,16.2549,16.2727,16.246,16.2638,24307.0
2016-05-05 14:10:00,18.23,18.24,18.22,18.24,37943.0,16.2638,16.2727,16.2549,16.2727,37943.0
2016-05-05 14:15:00,18.24,18.25,18.22,18.22,17638.0,16.2727,16.2817,16.2549,16.2549,17638.0
2016-05-05 14:20:00,18.22,18.26,18.22,18.26,26727.0,16.2549,16.2906,16.2549,16.2906,26727.0
2016-05-05 14:25:00,18.25,18.28,18.23,18.28,26882.0,16.2817,16.3084,16.2638,16.3084,26882.0
2016-05-05 14:30:00,18.28,18.28,18.25,18.26,23283.0,16.3084,16.3084,16.2817,16.2906,23283.0
2016-05-05 14:35:00,18.26,18.28,18.26,18.28,9148.0,16.2906,16.3084,16.2906,16.3084,9148.0
2016-05-05 14:40:00,18.28,18.29,18.27,18.29,13706.0,16.3084,16.3174,16.2995,16.3174,13706.0
2016-05-05 14:45:00,18.29,18.32,18.28,18.28,68186.0,16.3174,16.3441,16.3084,16.3084,68186.0
2016-05-05 14:50:00,18.29,18.29,18.26,18.27,11238.0,16.3174,16.3174,16.2906,16.2995,11238.0
2016-05-05 14:55:00,18.27,18.27,18.23,18.23,30582.0,16.2995,16.2995,16.2638,16.2638,30582.0
2016-05-05 15:00:00,18.23,18.25,18.2,18.2,24072.0,16.2638,16.2817,16.2371,16.2371,24072.0
2016-05-05 15:05:00,18.2,18.22,18.2,18.22,17675.0,16.2371,16.2549,16.2371,16.2549,17675.0
2016-05-05 15:10:00,18.21,18.27,18.21,18.25,35075.0,16.246,16.2995,16.246,16.2817,35075.0
2016-05-05 15:15:00,18.25,18.25,18.21,18.24,34062.0,16.2817,16.2817,16.246,16.2727,34062.0
2016-05-05 15:20:00,18.23,18.24,18.21,18.23,34388.0,16.2638,16.2727,16.246,16.2638,34388.0
2016-05-05 15:25:00,18.23,18.24,18.22,18.23,23739.0,16.2638,16.2727,16.2549,16.2638,23739.0
2016-05-05 15:30:00,18.23,18.25,18.22,18.23,37930.0,16.2638,16.2817,16.2549,16.2638,37930.0
2016-05-05 15:35:00,18.24,18.25,18.22,18.23,30941.0,16.2727,16.2817,16.2549,16.2638,30941.0
2016-05-05 15:40:00,18.23,18.26,18.22,18.25,69455.0,16.2638,16.2906,16.2549,16.2817,69455.0
2016-05-05 15:45:00,18.25,18.25,18.2,18.2,124875.0,16.2817,16.2817,16.2371,16.2371,124875.0
2016-05-05 15:50:00,18.2,18.21,18.17,18.19,180649.0,16.2371,16.246,16.2103,16.2281,180649.0
2016-05-05 15:55:00,18.19,18.2,18.17,18.19,434337.0,16.2281,16.2371,16.2103,16.2281,434337.0
2016-05-06 09:30:00,18.11,18.29,18.1,18.27,133667.0,16.1568,16.3174,16.1478,16.2995,133667.0
2016-05-06 09:35:00,18.26,18.36,18.26,18.33,62765.0,16.2906,16.3798,16.2906,16.353,62765.0
2016-05-06 09:40:00,18.33,18.45,18.33,18.41,77737.0,16.353,16.4601,16.353,16.4244,77737.0
2016-05-06 09:45:00,18.41,18.43,18.37,18.41,51697.0,16.4244,16.4423,16.3887,16.4244,51697.0
2016-05-06 09:50:00,18.39,18.4,18.37,18.38,25694.0,16.4066,16.4155,16.3887,16.3976,25694.0
2016-05-06 09:55:00,18.38,18.38,18.29,18.29,54126.0,16.3976,16.3976,16.3174,16.3174,54126.0
2016-05-06 10:00:00,18.3,18.36,18.29,18.35,52897.0,16.3263,16.3798,16.3174,16.3709,52897.0
2016-05-06 10:05:00,18.35,18.36,18.3,18.3,116964.0,16.3709,16.3798,16.3263,16.3263,116964.0
2016-05-06 10:10:00,18.31,18.33,18.29,18.29,55454.0,16.3352,16.353,16.3174,16.3174,55454.0
2016-05-06 10:15:00,18.29,18.29,18.26,18.27,34764.0,16.3174,16.3174,16.2906,16.2995,34764.0
2016-05-06 10:20:00,18.27,18.27,18.2,18.2,40345.0,16.2995,16.2995,16.2371,16.2371,40345.0
2016-05-06 10:25:00,18.21,18.25,18.2,18.23,33213.0,16.246,16.2817,16.2371,16.2638,33213.0
2016-05-06 10:30:00,18.23,18.24,18.19,18.22,38614.0,16.2638,16.2727,16.2281,16.2549,38614.0
2016-05-06 10:35:00,18.23,18.23,18.13,18.14,48822.0,16.2638,16.2638,16.1746,16.1835,48822.0
2016-05-06 10:40:00,18.15,18.18,18.14,18.16,38588.0,16.1925,16.2192,16.1835,16.2014,38588.0
2016-05-06 10:45:00,18.16,18.16,18.1,18.1,33225.0,16.2014,16.2014,16.1478,16.1478,33225.0
2016-05-06 10:50:00,18.1,18.12,18.09,18.1,57428.0,16.1478,16.1657,16.1389,16.1478,57428.0
2016-05-06 10:55:00,18.1,18.11,18.07,18.08,39043.0,16.1478,16.1568,16.1211,16.13,39043.0
2016-05-06 11:00:00,18.07,18.11,18.07,18.1,40936.0,16.1211,16.1568,16.1211,16.1478,40936.0
2016-05-06 11:05:00,18.1,18.11,18.08,18.09,86502.0,16.1478,16.1568,16.13,16.1389,86502.0
2016-05-06 11:10:00,18.09,18.09,18.03,18.05,60576.0,16.1389,16.1389,16.0854,16.1032,60576.0
2016-05-06 11:15:00,18.05,18.08,18.04,18.07,50085.0,16.1032,16.13,16.0943,16.1211,50085.0
2016-05-06 11:20:00,18.07,18.13,18.07,18.12,110451.0,16.1211,16.1746,16.1211,16.1657,110451.0
2016-05-06 11:25:00,18.12,18.14,18.11,18.14,90116.0,16.1657,16.1835,16.1568,16.1835,90116.0
2016-05-06 11:30:00,18.14,18.14,18.13,18.13,21154.0,16.1835,16.1835,16.1746,16.1746,21154.0
2016-05-06 11:35:00,18.12,18.14,18.11,18.13,32887.0,16.1657,16.1835,16.1568,16.1746,32887.0
2016-05-06 11:40:00,18.13,18.14,18.11,18.11,43711.0,16.1746,16.1835,16.1568,16.1568,43711.0
2016-05-06 11:45:00,18.11,18.11,18.08,18.09,64397.0,16.1568,16.1568,16.13,16.1389,64397.0
2016-05-06 11:50:00,18.08,18.09,18.07,18.08,45478.0,16.13,16.1389,16.1211,16.13,45478.0
2016-05-06 11:55:00,18.09,18.09,18.06,18.08,63993.0,16.1389,16.1389,16.1122,16.13,63993.0
2016-05-06 12:00:00,18.09,18.1,18.08,18.08,60582.0,16.1389,16.1478,16.13,16.13,60582.0
2016-05-06 12:05:00,18.08,18.1,18.07,18.1,63625.0,16.13,16.1478,16.1211,16.1478,63625.0
2016-05-06 12:10:00,18.1,18.13,18.1,18.13,13433.0,16.1478,16.1746,16.1478,16.1746,13433.0
2016-05-06 12:15:00,18.13,18.15,18.12,18.15,85960.0,16.1746,16.1925,16.1657,16.1925,85960.0
2016-05-06 12:20:00,18.14,18.2,18.14,18.2,32971.0,16.1835,16.2371,16.1835,16.2371,32971.0
2016-05-06 12:25:00,18.19,18.21,18.17,18.18,34289.0,16.2281,16.246,16.2103,16.2192,34289.0
2016-05-06 12:30:00,18.18,18.18,18.14,18.15,23036.0,16.2192,16.2192,16.1835,16.1925,23036.0
2016-05-06 12:35:00,18.15,18.15,18.14,18.14,8109.0,16.1925,16.1925,16.1835,16.1835,8109.0
2016-05-06 12:40:00,18.14,18.16,18.14,18.16,31876.0,16.1835,16.2014,16.1835,16.2014,31876.0
2016-05-06 12:45:00,18.15,18.16,18.13,18.13,31965.0,16.1925,16.2014,16.1746,16.1746,31965.0
2016-05-06 12:50:00,18.13,18.13,18.11,18.11,57180.0,16.1746,16.1746,16.1568,16.1568,57180.0
2016-05-06 12:55:00,18.12,18.14,18.11,18.14,49745.0,16.1657,16.1835,16.1568,16.1835,49745.0
2016-05-06 13:00:00,18.14,18.15,18.13,18.14,18449.0,16.1835,16.1925,16.1746,16.1835,18449.0
2016-05-06 13:05:00,18.15,18.18,18.14,18.17,34303.0,16.1925,16.2192,16.1835,16.2103,34303.0
2016-05-06 13:10:00,18.18,18.2,18.16,18.18,35970.0,16.2192,16.2371,16.2014,16.2192,35970.0
2016-05-06 13:15:00,18.17,18.18,18.14,18.15,23766.0,16.2103,16.2192,16.1835,16.1925,23766.0
2016-05-06 13:20:00,18.14,18.15,18.13,18.14,36976.0,16.1835,16.1925,16.1746,16.1835,36976.0
2016-05-06 13:25:00,18.14,18.15,18.14,18.14,10196.0,16.1835,16.1925,16.1835,16.1835,10196.0
2016-05-06 13:30:00,18.14,18.14,18.13,18.14,23257.0,16.1835,16.1835,16.1746,16.1835,23257.0
2016-05-06 13:35:00,18.14,18.16,18.13,18.15,19138.0,16.1835,16.2014,16.1746,16.1925,19138.0
2016-05-06 13:40:00,18.15,18.16,18.12,18.13,25881.0,16.1925,16.2014,16.1657,16.1746,25881.0
2016-05-06 13:45:00,18.12,18.18,18.12,18.15,36206.0,16.1657,16.2192,16.1657,16.1925,36206.0
2016-05-06 13:50:00,18.15,18.16,18.14,18.15,15572.0,16.1925,16.2014,16.1835,16.1925,15572.0
2016-05-06 13:55:00,18.15,18.18,18.14,18.18,30674.0,16.1925,16.2192,16.1835,16.2192,30674.0
2016-05-06 14:00:00,18.19,18.22,18.18,18.22,38892.0,16.2281,16.2549,16.2192,16.2549,38892.0
2016-05-06 14:05:00,18.22,18.22,18.19,18.2,35808.0,16.2549,16.2549,16.2281,16.2371,35808.0
2016-05-06 14:10:00,18.2,18.2,18.16,18.16,26616.0,16.2371,16.2371,16.2014,16.2014,26616.0
2016-05-06 14:15:00,18.17,18.2,18.17,18.19,25169.0,16.2103,16.2371,16.2103,16.2281,25169.0
2016-05-06 14:20:00,18.19,18.2,18.17,18.17,25085.0,16.2281,16.2371,16.2103,16.2103,25085.0
2016-05-06 14:25:00,18.17,18.18,18.17,18.17,6793.0,16.2103,16.2192,16.2103,16.2103,6793.0
2016-05-06 14:30:00,18.18,18.18,18.17,18.18,8600.0,16.2192,16.2192,16.2103,16.2192,8600.0
2016-05-06 14:35:00,18.17,18.22,18.17,18.21,42328.0,16.2103,16.2549,16.2103,16.246,42328.0
2016-05-06 14:40:00,18.21,18.22,18.18,18.2,55836.0,16.246,16.2549,16.2192,16.2371,55836.0
2016-05-06 14:45:00,18.21,18.23,18.2,18.2,34784.0,16.246,16.2638,16.2371,16.2371,34784.0
2016-05-06 14:50:00,18.21,18.21,18.19,18.21,19586.0,16.246,16.246,16.2281,16.246,19586.0
2016-05-06 14:55:00,18.21,18.21,18.17,18.17,65763.0,16.246,16.246,16.2103,16.2103,65763.0
2016-05-06 15:00:00,18.16,18.19,18.16,18.18,20064.0,16.2014,16.2281,16.2014,16.2192,20064.0
2016-05-06 15:05:00,18.18,18.23,18.18,18.21,117641.0,16.2192,16.2638,16.2192,16.246,117641.0
2016-05-06 15:10:00,18.21,18.21,18.19,18.19,39438.0,16.246,16.246,16.2281,16.2281,39438.0
2016-05-06 15:15:00,18.2,18.21,18.19,18.21,24002.0,16.2371,16.246,16.2281,16.246,24002.0
2016-05-06 15:20:00,18.21,18.22,18.19,18.21,59172.0,16.246,16.2549,16.2281,16.246,59172.0
2016-05-06 15:25:00,18.21,18.21,18.2,18.21,10362.0,16.246,16.246,16.2371,16.246,10362.0
2016-05-06 15:30:00,18.21,18.21,18.19,18.21,101865.0,16.246,16.246,16.2281,16.246,101865.0
2016-05-06 15:35:00,18.2,18.21,18.2,18.21,43796.0,16.2371,16.246,16.2371,16.246,43796.0
2016-05-06 15:40:00,18.2,18.21,18.18,18.2,170710.0,16.2371,16.246,16.2192,16.2371,170710.0
2016-05-06 15:45:00,18.2,18.24,18.2,18.23,63812.0,16.2371,16.2727,16.2371,16.2638,63812.0
2016-05-06 15:50:00,18.23,18.24,18.22,18.23,112321.0,16.2638,16.2727,16.2549,16.2638,112321.0
2016-05-06 15:55:00,18.23,18.24,18.22,18.23,356110.0,16.2638,16.2727,16.2549,16.2638,356110.0
2016-05-09 09:30:00,18.22,18.3,18.18,18.24,28883.0,16.2549,16.3263,16.2192,16.2727,28883.0
2016-05-09 09:35:00,18.25,18.35,18.25,18.32,22079.0,16.2817,16.3709,16.2817,16.3441,22079.0
2016-05-09 09:40:00,18.32,18.38,18.3,18.38,28986.0,16.3441,16.3976,16.3263,16.3976,28986.0
2016-05-09 09:45:00,18.38,18.39,18.35,18.35,28718.0,16.3976,16.4066,16.3709,16.3709,28718.0
2016-05-09 09:50:00,18.35,18.38,18.34,18.35,40451.0,16.3709,16.3976,16.362,16.3709,40451.0
2016-05-09 09:55:00,18.34,18.39,18.32,18.39,85736.0,16.362,16.4066,16.3441,16.4066,85736.0
2016-05-09 10:00:00,18.39,18.41,18.37,18.38,40597.0,16.4066,16.4244,16.3887,16.3976,40597.0
2016-05-09 10:05:00,18.38,18.45,18.38,18.41,33072.0,16.3976,16.4601,16.3976,16.4244,33072.0
2016-05-09 10:10:00,18.41,18.47,18.4,18.44,32013.0,16.4244,16.4779,16.4155,16.4512,32013.0
2016-05-09 10:15:00,18.43,18.44,18.42,18.42,20757.0,16.4423,16.4512,16.4333,16.4333,20757.0
2016-05-09 10:20:00,18.42,18.45,18.39,18.39,45745.0,16.4333,16.4601,16.4066,16.4066,45745.0
2016-05-09 10:25:00,18.39,18.39,18.34,18.36,26934.0,16.4066,16.4066,16.362,16.3798,26934.0
2016-05-09 10:30:00,18.36,18.37,18.31,18.34,33251.0,16.3798,16.3887,16.3352,16.362,33251.0
2016-05-09 10:35:00,18.33,18.34,18.25,18.28,33283.0,16.353,16.362,16.2817,16.3084,33283.0
2016-05-09 10:40:00,18.28,18.31,18.27,18.29,158931.0,16.3084,16.3352,16.2995,16.3174,158931.0
2016-05-09 10:45:00,18.29,18.29,18.26,18.27,17339.0,16.3174,16.3174,16.2906,16.2995,17339.0
2016-05-09 10:50:00,18.26,18.27,18.25,18.26,21785.0,16.2906,16.2995,16.2817,16.2906,21785.0
2016-05-09 10:55:00,18.26,18.27,18.24,18.27,24619.0,16.2906,16.2995,16.2727,16.2995,24619.0
2016-05-09 11:00:00,18.26,18.29,18.24,18.25,24866.0,16.2906,16.3174,16.2727,16.2817,24866.0
2016-05-09 11:05:00,18.24,18.26,18.22,18.25,28827.0,16.2727,16.2906,16.2549,16.2817,28827.0
2016-05-09 11:10:00,18.26,18.26,18.18,18.19,112581.0,16.2906,16.2906,16.2192,16.2281,112581.0
2016-05-09 11:15:00,18.18,18.19,18.16,18.16,26326.0,16.2192,16.2281,16.2014,16.2014,26326.0
2016-05-09 11:20:00,18.16,18.23,18.16,18.22,21845.0,16.2014,16.2638,16.2014,16.2549,21845.0
2016-05-09 11:25:00,18.22,18.24,18.21,18.24,14211.0,16.2549,16.2727,16.246,16.2727,14211.0
2016-05-09 11:30:00,18.24,18.24,18.17,18.18,21659.0,16.2727,16.2727,16.2103,16.2192,21659.0
2016-05-09 11:35:00,18.17,18.21,18.16,18.21,20120.0,16.2103,16.246,16.2014,16.246,20120.0
2016-05-09 11:40:00,18.21,18.26,18.2,18.25,24580.0,16.246,16.2906,16.2371,16.2817,24580.0
2016-05-09 11:45:00,18.25,18.25,18.24,18.25,10138.0,16.2817,16.2817,16.2727,16.2817,10138.0
2016-05-09 11:50:00,18.25,18.25,18.24,18.25,7225.0,16.2817,16.2817,16.2727,16.2817,7225.0
2016-05-09 11:55:00,18.24,18.27,18.24,18.25,26335.0,16.2727,16.2995,16.2727,16.2817,26335.0
2016-05-09 12:00:00,18.25,18.26,18.24,18.24,12143.0,16.2817,16.2906,16.2727,16.2727,12143.0
2016-05-09 12:05:00,18.24,18.25,18.18,18.2,27210.0,16.2727,16.2817,16.2192,16.2371,27210.0
2016-05-09 12:10:00,18.2,18.25,18.2,18.23,16320.0,16.2371,16.2817,16.2371,16.2638,16320.0
2016-05-09 12:15:00,18.23,18.24,18.21,18.24,12857.0,16.2638,16.2727,16.246,16.2727,12857.0
2016-05-09 12:20:00,18.24,18.27,18.23,18.27,20829.0,16.2727,16.2995,16.2638,16.2995,20829.0
2016-05-09 12:25:00,18.27,18.28,18.24,18.25,12087.0,16.2995,16.3084,16.2727,16.2817,12087.0
2016-05-09 12:30:00,18.25,18.26,18.23,18.24,14223.0,16.2817,16.2906,16.2638,16.2727,14223.0
2016-05-09 12:35:00,18.24,18.26,18.23,18.25,11142.0,16.2727,16.2906,16.2638,16.2817,11142.0
2016-05-09 12:40:00,18.25,18.25,18.23,18.23,9200.0,16.2817,16.2817,16.2638,16.2638,9200.0
2016-05-09 12:45:00,18.24,18.27,18.24,18.25,13596.0,16.2727,16.2995,16.2727,16.2817,13596.0
2016-05-09 12:50:00,18.25,18.28,18.24,18.28,13548.0,16.2817,16.3084,16.2727,16.3084,13548.0
2016-05-09 12:55:00,18.28,18.29,18.27,18.28,8000.0,16.3084,16.3174,16.2995,16.3084,8000.0
2016-05-09 13:00:00,18.28,18.29,18.26,18.28,18906.0,16.3084,16.3174,16.2906,16.3084,18906.0
2016-05-09 13:05:00,18.27,18.3,18.26,18.3,10798.0,16.2995,16.3263,16.2906,16.3263,10798.0
2016-05-09 13:10:00,18.3,18.32,18.29,18.3,16177.0,16.3263,16.3441,16.3174,16.3263,16177.0
2016-05-09 13:15:00,18.29,18.3,18.28,18.29,6937.0,16.3174,16.3263,16.3084,16.3174,6937.0
2016-05-09 13:20:00,18.28,18.31,18.28,18.29,18676.0,16.3084,16.3352,16.3084,16.3174,18676.0
2016-05-09 13:25:00,18.29,18.32,18.29,18.32,16463.0,16.3174,16.3441,16.3174,16.3441,16463.0
2016-05-09 13:30:00,18.33,18.34,18.32,18.33,9842.0,16.353,16.362,16.3441,16.353,9842.0
2016-05-09 13:35:00,18.32,18.35,18.32,18.33,20997.0,16.3441,16.3709,16.3441,16.353,20997.0
2016-05-09 13:40:00,18.34,18.35,18.33,18.34,11015.0,16.362,16.3709,16.353,16.362,11015.0
2016-05-09 13:45:00,18.33,18.34,18.32,18.34,14136.0,16.353,16.362,16.3441,16.362,14136.0
2016-05-09 13:50:00,18.35,18.35,18.32,18.32,6661.0,16.3709,16.3709,16.3441,16.3441,6661.0
2016-05-09 13:55:00,18.32,18.32,18.29,18.29,20972.0,16.3441,16.3441,16.3174,16.3174,20972.0
2016-05-09 14:00:00,18.29,18.3,18.27,18.28,11480.0,16.3174,16.3263,16.2995,16.3084,11480.0
2016-05-09 14:05:00,18.28,18.29,18.27,18.29,23090.0,16.3084,16.3174,16.2995,16.3174,23090.0
2016-05-09 14:10:00,18.28,18.31,18.27,18.3,22549.0,16.3084,16.3352,16.2995,16.3263,22549.0
2016-05-09 14:15:00,18.3,18.3,18.28,18.29,13863.0,16.3263,16.3263,16.3084,16.3174,13863.0
2016-05-09 14:20:00,18.29,18.29,18.27,18.27,11957.0,16.3174,16.3174,16.2995,16.2995,11957.0
2016-05-09 14:25:00,18.28,18.29,18.26,18.27,19031.0,16.3084,16.3174,16.2906,16.2995,19031.0
2016-05-09 14:30:00,18.27,18.27,18.25,18.25,22202.0,16.2995,16.2995,16.2817,16.2817,22202.0
2016-05-09 14:35:00,18.25,18.27,18.24,18.27,41333.0,16.2817,16.2995,16.2727,16.2995,41333.0
2016-05-09 14:40:00,18.26,18.28,18.26,18.27,12453.0,16.2906,16.3084,16.2906,16.2995,12453.0
2016-05-09 14:45:00,18.27,18.28,18.24,18.28,33606.0,16.2995,16.3084,16.2727,16.3084,33606.0
2016-05-09 14:50:00,18.28,18.31,18.27,18.31,19948.0,16.3084,16.3352,16.2995,16.3352,19948.0
2016-05-09 14:55:00,18.3,18.31,18.29,18.3,10420.0,16.3263,16.3352,16.3174,16.3263,10420.0
2016-05-09 15:00:00,18.3,18.31,18.3,18.3,5544.0,16.3263,16.3352,16.3263,16.3263,5544.0
2016-05-09 15:05:00,18.31,18.31,18.29,18.29,11111.0,16.3352,16.3352,16.3174,16.3174,11111.0
2016-05-09 15:10:00,18.3,18.31,18.29,18.31,17866.0,16.3263,16.3352,16.3174,16.3352,17866.0
2016-05-09 15:15:00,18.31,18.32,18.3,18.3,12007.0,16.3352,16.3441,16.3263,16.3263,12007.0
2016-05-09 15:20:00,18.3,18.33,18.3,18.31,50050.0,16.3263,16.353,16.3263,16.3352,50050.0
2016-05-09 15:25:00,18.31,18.33,18.31,18.31,13221.0,16.3352,16.353,16.3352,16.3352,13221.0
2016-05-09 15:30:00,18.31,18.33,18.3,18.3,69402.0,16.3352,16.353,16.3263,16.3263,69402.0
2016-05-09 15:35:00,18.3,18.33,18.3,18.31,40098.0,16.3263,16.353,16.3263,16.3352,40098.0
2016-05-09 15:40:00,18.31,18.33,18.31,18.31,61001.0,16.3352,16.353,16.3352,16.3352,61001.0
2016-05-09 15:45:00,18.31,18.33,18.31,18.32,53751.0,16.3352,16.353,16.3352,16.3441,53751.0
2016-05-09 15:50:00,18.31,18.32,18.3,18.3,30360.0,16.3352,16.3441,16.3263,16.3263,30360.0
2016-05-09 15:55:00,18.3,18.31,18.28,18.29,149394.0,16.3263,16.3352,16.3084,16.3174,149394.0
2016-05-10 09:30:00,18.36,18.39,18.32,18.33,30283.0,16.3798,16.4066,16.3441,16.353,30283.0
2016-05-10 09:35:00,18.33,18.35,18.26,18.28,21750.0,16.353,16.3709,16.2906,16.3084,21750.0
2016-05-10 09:40:00,18.28,18.39,18.28,18.36,29162.0,16.3084,16.4066,16.3084,16.3798,29162.0
2016-05-10 09:45:00,18.37,18.41,18.34,18.35,90086.0,16.3887,16.4244,16.362,16.3709,90086.0
2016-05-10 09:50:00,18.35,18.37,18.32,18.34,41373.0,16.3709,16.3887,16.3441,16.362,41373.0
2016-05-10 09:55:00,18.33,18.34,18.3,18.33,34262.0,16.353,16.362,16.3263,16.353,34262.0
2016-05-10 10:00:00,18.33,18.33,18.3,18.3,137754.0,16.353,16.353,16.3263,16.3263,137754.0
2016-05-10 10:05:00,18.3,18.3,18.22,18.22,77526.0,16.3263,16.3263,16.2549,16.2549,77526.0
2016-05-10 10:10:00,18.22,18.28,18.22,18.28,35539.0,16.2549,16.3084,16.2549,16.3084,35539.0
2016-05-10 10:15:00,18.28,18.32,18.26,18.27,38485.0,16.3084,16.3441,16.2906,16.2995,38485.0
2016-05-10 10:20:00,18.26,18.29,18.23,18.27,88962.0,16.2906,16.3174,16.2638,16.2995,88962.0
2016-05-10 10:25:00,18.28,18.33,18.28,18.32,24360.0,16.3084,16.353,16.3084,16.3441,24360.0
2016-05-10 10:30:00,18.32,18.35,18.31,18.33,25984.0,16.3441,16.3709,16.3352,16.353,25984.0
2016-05-10 10:35:00,18.32,18.36,18.32,18.33,40135.0,16.3441,16.3798,16.3441,16.353,40135.0
2016-05-10 10:40:00,18.33,18.35,18.3,18.31,62542.0,16.353,16.3709,16.3263,16.3352,62542.0
2016-05-10 10:45:00,18.31,18.31,18.29,18.29,20828.0,16.3352,16.3352,16.3174,16.3174,20828.0
2016-05-10 10:50:00,18.29,18.3,18.27,18.27,55954.0,16.3174,16.3263,16.2995,16.2995,55954.0
2016-05-10 10:55:00,18.27,18.28,18.23,18.24,50867.0,16.2995,16.3084,16.2638,16.2727,50867.0
2016-05-10 11:00:00,18.24,18.25,18.2,18.21,42779.0,16.2727,16.2817,16.2371,16.246,42779.0
2016-05-10 11:05:00,18.2,18.22,18.17,18.22,42268.0,16.2371,16.2549,16.2103,16.2549,42268.0
2016-05-10 11:10:00,18.21,18.22,18.2,18.2,22628.0,16.246,16.2549,16.2371,16.2371,22628.0
2016-05-10 11:15:00,18.21,18.25,18.2,18.25,17676.0,16.246,16.2817,16.2371,16.2817,17676.0
2016-05-10 11:20:00,18.25,18.27,18.22,18.23,22813.0,16.2817,16.2995,16.2549,16.2638,22813.0
2016-05-10 11:25:00,18.22,18.25,18.22,18.24,29873.0,16.2549,16.2817,16.2549,16.2727,29873.0
2016-05-10 11:30:00,18.24,18.26,18.21,18.23,22470.0,16.2727,16.2906,16.246,16.2638,22470.0
2016-05-10 11:35:00,18.23,18.23,18.21,18.23,11008.0,16.2638,16.2638,16.246,16.2638,11008.0
2016-05-10 11:40:00,18.22,18.22,18.18,18.19,42304.0,16.2549,16.2549,16.2192,16.2281,42304.0
2016-05-10 11:45:00,18.19,18.22,18.19,18.21,19282.0,16.2281,16.2549,16.2281,16.246,19282.0
2016-05-10 11:50:00,18.2,18.24,18.18,18.23,22691.0,16.2371,16.2727,16.2192,16.2638,22691.0
2016-05-10 11:55:00,18.23,18.26,18.21,18.23,17020.0,16.2638,16.2906,16.246,16.2638,17020.0
2016-05-10 12:00:00,18.23,18.24,18.22,18.22,10337.0,16.2638,16.2727,16.2549,16.2549,10337.0
2016-05-10 12:05:00,18.21,18.23,18.18,18.19,47913.0,16.246,16.2638,16.2192,16.2281,47913.0
2016-05-10 12:10:00,18.2,18.22,18.19,18.21,31861.0,16.2371,16.2549,16.2281,16.246,31861.0
2016-05-10 12:15:00,18.21,18.23,18.19,18.2,62440.0,16.246,16.2638,16.2281,16.2371,62440.0
2016-05-10 12:20:00,18.19,18.22,18.18,18.19,119700.0,16.2281,16.2549,16.2192,16.2281,119700.0
2016-05-10 12:25:00,18.19,18.19,18.14,18.16,57881.0,16.2281,16.2281,16.1835,16.2014,57881.0
2016-05-10 12:30:00,18.16,18.19,18.15,18.17,30545.0,16.2014,16.2281,16.1925,16.2103,30545.0
2016-05-10 12:35:00,18.17,18.2,18.16,18.2,26943.0,16.2103,16.2371,16.2014,16.2371,26943.0
2016-05-10 12:40:00,18.19,18.22,18.19,18.21,13834.0,16.2281,16.2549,16.2281,16.246,13834.0
2016-05-10 12:45:00,18.21,18.25,18.21,18.22,33342.0,16.246,16.2817,16.246,16.2549,33342.0
2016-05-10 12:50:00,18.22,18.26,18.22,18.25,21986.0,16.2549,16.2906,16.2549,16.2817,21986.0
2016-05-10 12:55:00,18.25,18.25,18.22,18.22,48525.0,16.2817,16.2817,16.2549,16.2549,48525.0
2016-05-10 13:00:00,18.23,18.24,18.2,18.21,40177.0,16.2638,16.2727,16.2371,16.246,40177.0
2016-05-10 13:05:00,18.2,18.22,18.2,18.2,30726.0,16.2371,16.2549,16.2371,16.2371,30726.0
2016-05-10 13:10:00,18.2,18.2,18.18,18.19,23415.0,16.2371,16.2371,16.2192,16.2281,23415.0
2016-05-10 13:15:00,18.19,18.2,18.17,18.17,35705.0,16.2281,16.2371,16.2103,16.2103,35705.0
2016-05-10 13:20:00,18.17,18.19,18.16,18.16,21360.0,16.2103,16.2281,16.2014,16.2014,21360.0
2016-05-10 13:25:00,18.16,18.23,18.16,18.22,44501.0,16.2014,16.2638,16.2014,16.2549,44501.0
2016-05-10 13:30:00,18.23,18.23,18.2,18.21,24197.0,16.2638,16.2638,16.2371,16.246,24197.0
2016-05-10 13:35:00,18.2,18.22,18.18,18.2,28650.0,16.2371,16.2549,16.2192,16.2371,28650.0
2016-05-10 13:40:00,18.2,18.22,18.2,18.21,20182.0,16.2371,16.2549,16.2371,16.246,20182.0
2016-05-10 13:45:00,18.22,18.22,18.19,18.21,57877.0,16.2549,16.2549,16.2281,16.246,57877.0
2016-05-10 13:50:00,18.22,18.23,18.2,18.23,18427.0,16.2549,16.2638,16.2371,16.2638,18427.0
2016-05-10 13:55:00,18.23,18.24,18.22,18.23,9398.0,16.2638,16.2727,16.2549,16.2638,9398.0
2016-05-10 14:00:00,18.23,18.23,18.21,18.21,26385.0,16.2638,16.2638,16.246,16.246,26385.0
2016-05-10 14:05:00,18.21,18.23,18.21,18.21,17348.0,16.246,16.2638,16.246,16.246,17348.0
2016-05-10 14:10:00,18.21,18.24,18.21,18.23,17759.0,16.246,16.2727,16.246,16.2638,17759.0
2016-05-10 14:15:00,18.23,18.24,18.21,18.21,18246.0,16.2638,16.2727,16.246,16.246,18246.0
2016-05-10 14:20:00,18.21,18.23,18.21,18.21,18485.0,16.246,16.2638,16.246,16.246,18485.0
2016-05-10 14:25:00,18.21,18.23,18.21,18.21,23371.0,16.246,16.2638,16.246,16.246,23371.0
2016-05-10 14:30:00,18.21,18.23,18.21,18.22,15891.0,16.246,16.2638,16.246,16.2549,15891.0
2016-05-10 14:35:00,18.22,18.23,18.22,18.23,12830.0,16.2549,16.2638,16.2549,16.2638,12830.0
2016-05-10 14:40:00,18.23,18.23,18.22,18.22,5469.0,16.2638,16.2638,16.2549,16.2549,5469.0
2016-05-10 14:45:00,18.23,18.25,18.22,18.25,38017.0,16.2638,16.2817,16.2549,16.2817,38017.0
2016-05-10 14:50:00,18.24,18.25,18.21,18.21,30375.0,16.2727,16.2817,16.246,16.246,30375.0
2016-05-10 14:55:00,18.21,18.23,18.2,18.21,37338.0,16.246,16.2638,16.2371,16.246,37338.0
2016-05-10 15:00:00,18.21,18.23,18.21,18.22,21381.0,16.246,16.2638,16.246,16.2549,21381.0
2016-05-10 15:05:00,18.23,18.24,18.21,18.23,41563.0,16.2638,16.2727,16.246,16.2638,41563.0
2016-05-10 15:10:00,18.22,18.23,18.21,18.21,14390.0,16.2549,16.2638,16.246,16.246,14390.0
2016-05-10 15:15:00,18.22,18.23,18.19,18.2,149785.0,16.2549,16.2638,16.2281,16.2371,149785.0
2016-05-10 15:20:00,18.2,18.22,18.19,18.21,32010.0,16.2371,16.2549,16.2281,16.246,32010.0
2016-05-10 15:25:00,18.21,18.22,18.19,18.2,93025.0,16.246,16.2549,16.2281,16.2371,93025.0
2016-05-10 15:30:00,18.2,18.22,18.19,18.21,179563.0,16.2371,16.2549,16.2281,16.246,179563.0
2016-05-10 15:35:00,18.21,18.22,18.18,18.2,118853.0,16.246,16.2549,16.2192,16.2371,118853.0
2016-05-10 15:40:00,18.19,18.24,18.18,18.24,110362.0,16.2281,16.2727,16.2192,16.2727,110362.0
2016-05-10 15:45:00,18.24,18.27,18.23,18.24,141730.0,16.2727,16.2995,16.2638,16.2727,141730.0
2016-05-10 15:50:00,18.25,18.26,18.22,18.23,163647.0,16.2817,16.2906,16.2549,16.2638,163647.0
2016-05-10 15:55:00,18.22,18.25,18.21,18.24,385451.0,16.2549,16.2817,16.246,16.2727,385451.0
2016-05-11 09:30:00,18.19,18.24,18.14,18.23,36301.0,16.2281,16.2727,16.1835,16.2638,36301.0
2016-05-11 09:35:00,18.23,18.25,18.18,18.25,95501.0,16.2638,16.2817,16.2192,16.2817,95501.0
2016-05-11 09:40:00,18.24,18.25,18.2,18.23,25831.0,16.2727,16.2817,16.2371,16.2638,25831.0
2016-05-11 09:45:00,18.23,18.25,18.15,18.15,50722.0,16.2638,16.2817,16.1925,16.1925,50722.0
2016-05-11 09:50:00,18.15,18.21,18.14,18.21,69767.0,16.1925,16.246,16.1835,16.246,69767.0
2016-05-11 09:55:00,18.2,18.21,18.18,18.2,49568.0,16.2371,16.246,16.2192,16.2371,49568.0
2016-05-11 10:00:00,18.19,18.2,18.15,18.17,38537.0,16.2281,16.2371,16.1925,16.2103,38537.0
2016-05-11 10:05:00,18.17,18.21,18.17,18.2,63477.0,16.2103,16.246,16.2103,16.2371,63477.0
2016-05-11 10:10:00,18.2,18.21,18.19,18.2,66229.0,16.2371,16.246,16.2281,16.2371,66229.0
2016-05-11 10:15:00,18.2,18.21,18.19,18.2,41465.0,16.2371,16.246,16.2281,16.2371,41465.0
2016-05-11 10:20:00,18.21,18.28,18.19,18.25,59761.0,16.246,16.3084,16.2281,16.2817,59761.0
2016-05-11 10:25:00,18.25,18.26,18.21,18.26,55574.0,16.2817,16.2906,16.246,16.2906,55574.0
2016-05-11 10:30:00,18.26,18.29,18.26,18.26,57116.0,16.2906,16.3174,16.2906,16.2906,57116.0
2016-05-11 10:35:00,18.26,18.33,18.26,18.32,135742.0,16.2906,16.353,16.2906,16.3441,135742.0
2016-05-11 10:40:00,18.31,18.33,18.28,18.32,179274.0,16.3352,16.353,16.3084,16.3441,179274.0
2016-05-11 10:45:00,18.32,18.33,18.28,18.32,87982.0,16.3441,16.353,16.3084,16.3441,87982.0
2016-05-11 10:50:00,18.32,18.32,18.3,18.32,24626.0,16.3441,16.3441,16.3263,16.3441,24626.0
2016-05-11 10:55:00,18.32,18.36,18.32,18.35,46226.0,16.3441,16.3798,16.3441,16.3709,46226.0
2016-05-11 11:00:00,18.35,18.36,18.29,18.29,45652.0,16.3709,16.3798,16.3174,16.3174,45652.0
2016-05-11 11:05:00,18.29,18.32,18.29,18.29,32034.0,16.3174,16.3441,16.3174,16.3174,32034.0
2016-05-11 11:10:00,18.29,18.3,18.26,18.3,25118.0,16.3174,16.3263,16.2906,16.3263,25118.0
2016-05-11 11:15:00,18.29,18.31,18.27,18.28,25194.0,16.3174,16.3352,16.2995,16.3084,25194.0
2016-05-11 11:20:00,18.28,18.29,18.25,18.25,95618.0,16.3084,16.3174,16.2817,16.2817,95618.0
2016-05-11 11:25:00,18.26,18.28,18.25,18.27,24265.0,16.2906,16.3084,16.2817,16.2995,24265.0
2016-05-11 11:30:00,18.28,18.29,18.26,18.27,38538.0,16.3084,16.3174,16.2906,16.2995,38538.0
2016-05-11 11:35:00,18.27,18.31,18.27,18.3,70483.0,16.2995,16.3352,16.2995,16.3263,70483.0
2016-05-11 11:40:00,18.3,18.32,18.27,18.29,40486.0,16.3263,16.3441,16.2995,16.3174,40486.0
2016-05-11 11:45:00,18.29,18.3,18.27,18.27,18624.0,16.3174,16.3263,16.2995,16.2995,18624.0
2016-05-11 11:50:00,18.27,18.29,18.25,18.26,113395.0,16.2995,16.3174,16.2817,16.2906,113395.0
2016-05-11 11:55:00,18.26,18.29,18.26,18.27,25278.0,16.2906,16.3174,16.2906,16.2995,25278.0
2016-05-11 12:00:00,18.28,18.29,18.26,18.29,34817.0,16.3084,16.3174,16.2906,16.3174,34817.0
2016-05-11 12:05:00,18.28,18.29,18.27,18.28,15193.0,16.3084,16.3174,16.2995,16.3084,15193.0
2016-05-11 12:10:00,18.28,18.29,18.27,18.27,9608.0,16.3084,16.3174,16.2995,16.2995,9608.0
2016-05-11 12:15:00,18.27,18.28,18.25,18.26,57890.0,16.2995,16.3084,16.2817,16.2906,57890.0
2016-05-11 12:20:00,18.27,18.28,18.27,18.27,10907.0,16.2995,16.3084,16.2995,16.2995,10907.0
2016-05-11 12:25:00,18.28,18.3,18.27,18.3,20257.0,16.3084,16.3263,16.2995,16.3263,20257.0
2016-05-11 12:30:00,18.29,18.3,18.26,18.28,250102.0,16.3174,16.3263,16.2906,16.3084,250102.0
2016-05-11 12:35:00,18.28,18.28,18.27,18.27,16484.0,16.3084,16.3084,16.2995,16.2995,16484.0
2016-05-11 12:40:00,18.28,18.28,18.26,18.26,7394.0,16.3084,16.3084,16.2906,16.2906,7394.0
2016-05-11 12:45:00,18.26,18.27,18.24,18.25,33929.0,16.2906,16.2995,16.2727,16.2817,33929.0
2016-05-11 12:50:00,18.25,18.26,18.25,18.25,10784.0,16.2817,16.2906,16.2817,16.2817,10784.0
2016-05-11 12:55:00,18.25,18.26,18.25,18.26,18870.0,16.2817,16.2906,16.2817,16.2906,18870.0
2016-05-11 13:00:00,18.25,18.26,18.23,18.23,21191.0,16.2817,16.2906,16.2638,16.2638,21191.0
2016-05-11 13:05:00,18.23,18.26,18.23,18.26,23544.0,16.2638,16.2906,16.2638,16.2906,23544.0
2016-05-11 13:10:00,18.26,18.26,18.23,18.25,30821.0,16.2906,16.2906,16.2638,16.2817,30821.0
2016-05-11 13:15:00,18.25,18.26,18.23,18.26,72233.0,16.2817,16.2906,16.2638,16.2906,72233.0
2016-05-11 13:20:00,18.25,18.27,18.23,18.24,28385.0,16.2817,16.2995,16.2638,16.2727,28385.0
2016-05-11 13:25:00,18.23,18.24,18.21,18.23,53879.0,16.2638,16.2727,16.246,16.2638,53879.0
2016-05-11 13:30:00,18.24,18.25,18.23,18.24,52208.0,16.2727,16.2817,16.2638,16.2727,52208.0
2016-05-11 13:35:00,18.23,18.25,18.23,18.25,23029.0,16.2638,16.2817,16.2638,16.2817,23029.0
2016-05-11 13:40:00,18.25,18.25,18.23,18.25,29851.0,16.2817,16.2817,16.2638,16.2817,29851.0
2016-05-11 13:45:00,18.25,18.27,18.24,18.26,23614.0,16.2817,16.2995,16.2727,16.2906,23614.0
2016-05-11 13:50:00,18.25,18.26,18.22,18.23,58458.0,16.2817,16.2906,16.2549,16.2638,58458.0
2016-05-11 13:55:00,18.22,18.26,18.22,18.23,34775.0,16.2549,16.2906,16.2549,16.2638,34775.0
2016-05-11 14:00:00,18.24,18.24,18.21,18.21,16434.0,16.2727,16.2727,16.246,16.246,16434.0
2016-05-11 14:05:00,18.21,18.21,18.17,18.17,30756.0,16.246,16.246,16.2103,16.2103,30756.0
2016-05-11 14:10:00,18.17,18.18,18.15,18.15,44168.0,16.2103,16.2192,16.1925,16.1925,44168.0
2016-05-11 14:15:00,18.16,18.18,18.15,18.18,45319.0,16.2014,16.2192,16.1925,16.2192,45319.0
2016-05-11 14:20:00,18.18,18.21,18.17,18.21,47050.0,16.2192,16.246,16.2103,16.246,47050.0
2016-05-11 14:25:00,18.2,18.21,18.15,18.15,34255.0,16.2371,16.246,16.1925,16.1925,34255.0
2016-05-11 14:30:00,18.15,18.15,18.13,18.13,13851.0,16.1925,16.1925,16.1746,16.1746,13851.0
2016-05-11 14:35:00,18.13,18.14,18.12,18.12,20786.0,16.1746,16.1835,16.1657,16.1657,20786.0
2016-05-11 14:40:00,18.12,18.13,18.11,18.11,12407.0,16.1657,16.1746,16.1568,16.1568,12407.0
2016-05-11 14:45:00,18.11,18.11,18.07,18.07,66390.0,16.1568,16.1568,16.1211,16.1211,66390.0
2016-05-11 14:50:00,18.07,18.07,18.04,18.05,100499.0,16.1211,16.1211,16.0943,16.1032,100499.0
2016-05-11 14:55:00,18.05,18.09,18.04,18.09,63432.0,16.1032,16.1389,16.0943,16.1389,63432.0
2016-05-11 15:00:00,18.09,18.12,18.09,18.1,16068.0,16.1389,16.1657,16.1389,16.1478,16068.0
2016-05-11 15:05:00,18.11,18.12,18.1,18.11,21186.0,16.1568,16.1657,16.1478,16.1568,21186.0
2016-05-11 15:10:00,18.1,18.12,18.1,18.1,69940.0,16.1478,16.1657,16.1478,16.1478,69940.0
2016-05-11 15:15:00,18.1,18.12,18.09,18.1,41764.0,16.1478,16.1657,16.1389,16.1478,41764.0
2016-05-11 15:20:00,18.1,18.13,18.09,18.13,64130.0,16.1478,16.1746,16.1389,16.1746,64130.0
2016-05-11 15:25:00,18.13,18.14,18.1,18.1,47547.0,16.1746,16.1835,16.1478,16.1478,47547.0
2016-05-11 15:30:00,18.11,18.16,18.11,18.16,98553.0,16.1568,16.2014,16.1568,16.2014,98553.0
2016-05-11 15:35:00,18.16,18.16,18.12,18.14,68573.0,16.2014,16.2014,16.1657,16.1835,68573.0
2016-05-11 15:40:00,18.14,18.15,18.09,18.1,60495.0,16.1835,16.1925,16.1389,16.1478,60495.0
2016-05-11 15:45:00,18.1,18.13,18.09,18.13,98388.0,16.1478,16.1746,16.1389,16.1746,98388.0
2016-05-11 15:50:00,18.13,18.13,18.1,18.13,184258.0,16.1746,16.1746,16.1478,16.1746,184258.0
2016-05-11 15:55:00,18.13,18.16,18.12,18.15,468139.0,16.1746,16.2014,16.1657,16.1925,468139.0
2016-05-12 09:30:00,18.24,18.26,18.12,18.23,43375.0,16.2727,16.2906,16.1657,16.2638,43375.0
2016-05-12 09:35:00,18.27,18.32,18.22,18.24,23194.0,16.2995,16.3441,16.2549,16.2727,23194.0
2016-05-12 09:40:00,18.24,18.29,18.23,18.24,53502.0,16.2727,16.3174,16.2638,16.2727,53502.0
2016-05-12 09:45:00,18.26,18.29,18.2,18.28,23152.0,16.2906,16.3174,16.2371,16.3084,23152.0
2016-05-12 09:50:00,18.27,18.3,18.23,18.25,17652.0,16.2995,16.3263,16.2638,16.2817,17652.0
2016-05-12 09:55:00,18.26,18.27,18.23,18.25,19764.0,16.2906,16.2995,16.2638,16.2817,19764.0
2016-05-12 10:00:00,18.24,18.28,18.23,18.26,22410.0,16.2727,16.3084,16.2638,16.2906,22410.0
2016-05-12 10:05:00,18.26,18.26,18.24,18.26,24338.0,16.2906,16.2906,16.2727,16.2906,24338.0
2016-05-12 10:10:00,18.26,18.31,18.23,18.3,46074.0,16.2906,16.3352,16.2638,16.3263,46074.0
2016-05-12 10:15:00,18.31,18.32,18.23,18.23,20486.0,16.3352,16.3441,16.2638,16.2638,20486.0
2016-05-12 10:20:00,18.23,18.29,18.22,18.26,44334.0,16.2638,16.3174,16.2549,16.2906,44334.0
2016-05-12 10:25:00,18.25,18.29,18.24,18.27,49713.0,16.2817,16.3174,16.2727,16.2995,49713.0
2016-05-12 10:30:00,18.26,18.28,18.22,18.28,69801.0,16.2906,16.3084,16.2549,16.3084,69801.0
2016-05-12 10:35:00,18.28,18.31,18.27,18.27,40754.0,16.3084,16.3352,16.2995,16.2995,40754.0
2016-05-12 10:40:00,18.27,18.28,18.24,18.25,63104.0,16.2995,16.3084,16.2727,16.2817,63104.0
2016-05-12 10:45:00,18.26,18.29,18.24,18.27,175278.0,16.2906,16.3174,16.2727,16.2995,175278.0
2016-05-12 10:50:00,18.28,18.3,18.27,18.29,35181.0,16.3084,16.3263,16.2995,16.3174,35181.0
2016-05-12 10:55:00,18.28,18.3,18.27,18.28,21671.0,16.3084,16.3263,16.2995,16.3084,21671.0
2016-05-12 11:00:00,18.28,18.3,18.23,18.24,54817.0,16.3084,16.3263,16.2638,16.2727,54817.0
2016-05-12 11:05:00,18.24,18.25,18.18,18.19,50632.0,16.2727,16.2817,16.2192,16.2281,50632.0
2016-05-12 11:10:00,18.18,18.18,18.13,18.13,86113.0,16.2192,16.2192,16.1746,16.1746,86113.0
2016-05-12 11:15:00,18.13,18.18,18.13,18.18,95335.0,16.1746,16.2192,16.1746,16.2192,95335.0
2016-05-12 11:20:00,18.18,18.18,18.13,18.16,34775.0,16.2192,16.2192,16.1746,16.2014,34775.0
2016-05-12 11:25:00,18.17,18.21,18.17,18.21,63298.0,16.2103,16.246,16.2103,16.246,63298.0
2016-05-12 11:30:00,18.2,18.25,18.2,18.24,34415.0,16.2371,16.2817,16.2371,16.2727,34415.0
2016-05-12 11:35:00,18.25,18.25,18.21,18.21,19113.0,16.2817,16.2817,16.246,16.246,19113.0
2016-05-12 11:40:00,18.21,18.22,18.19,18.19,11359.0,16.246,16.2549,16.2281,16.2281,11359.0
2016-05-12 11:45:00,18.18,18.21,18.17,18.18,16682.0,16.2192,16.246,16.2103,16.2192,16682.0
2016-05-12 11:50:00,18.18,18.19,18.15,18.15,27234.0,16.2192,16.2281,16.1925,16.1925,27234.0
2016-05-12 11:55:00,18.15,18.15,18.1,18.11,58687.0,16.1925,16.1925,16.1478,16.1568,58687.0
2016-05-12 12:00:00,18.11,18.12,18.09,18.09,20865.0,16.1568,16.1657,16.1389,16.1389,20865.0
2016-05-12 12:05:00,18.1,18.14,18.09,18.14,11268.0,16.1478,16.1835,16.1389,16.1835,11268.0
2016-05-12 12:10:00,18.14,18.14,18.12,18.12,10829.0,16.1835,16.1835,16.1657,16.1657,10829.0
2016-05-12 12:15:00,18.12,18.13,18.08,18.11,21379.0,16.1657,16.1746,16.13,16.1568,21379.0
2016-05-12 12:20:00,18.11,18.11,18.1,18.11,3600.0,16.1568,16.1568,16.1478,16.1568,3600.0
2016-05-12 12:25:00,18.11,18.11,18.1,18.11,5175.0,16.1568,16.1568,16.1478,16.1568,5175.0
2016-05-12 12:30:00,18.11,18.13,18.1,18.1,28342.0,16.1568,16.1746,16.1478,16.1478,28342.0
2016-05-12 12:35:00,18.1,18.12,18.08,18.09,46336.0,16.1478,16.1657,16.13,16.1389,46336.0
2016-05-12 12:40:00,18.09,18.12,18.09,18.12,8400.0,16.1389,16.1657,16.1389,16.1657,8400.0
2016-05-12 12:45:00,18.12,18.14,18.1,18.13,22341.0,16.1657,16.1835,16.1478,16.1746,22341.0
2016-05-12 12:50:00,18.13,18.15,18.11,18.15,27901.0,16.1746,16.1925,16.1568,16.1925,27901.0
2016-05-12 12:55:00,18.15,18.16,18.13,18.15,43467.0,16.1925,16.2014,16.1746,16.1925,43467.0
2016-05-12 13:00:00,18.15,18.18,18.15,18.17,23104.0,16.1925,16.2192,16.1925,16.2103,23104.0
2016-05-12 13:05:00,18.16,18.16,18.14,18.14,11739.0,16.2014,16.2014,16.1835,16.1835,11739.0
2016-05-12 13:10:00,18.14,18.15,18.13,18.13,17976.0,16.1835,16.1925,16.1746,16.1746,17976.0
2016-05-12 13:15:00,18.13,18.14,18.1,18.11,22593.0,16.1746,16.1835,16.1478,16.1568,22593.0
2016-05-12 13:20:00,18.11,18.13,18.1,18.13,15960.0,16.1568,16.1746,16.1478,16.1746,15960.0
2016-05-12 13:25:00,18.13,18.16,18.12,18.13,27735.0,16.1746,16.2014,16.1657,16.1746,27735.0
2016-05-12 13:30:00,18.13,18.13,18.11,18.13,14790.0,16.1746,16.1746,16.1568,16.1746,14790.0
2016-05-12 13:35:00,18.12,18.13,18.09,18.11,14127.0,16.1657,16.1746,16.1389,16.1568,14127.0
2016-05-12 13:40:00,18.11,18.13,18.1,18.12,12244.0,16.1568,16.1746,16.1478,16.1657,12244.0
2016-05-12 13:45:00,18.12,18.15,18.12,18.12,19123.0,16.1657,16.1925,16.1657,16.1657,19123.0
2016-05-12 13:50:00,18.12,18.13,18.1,18.1,12293.0,16.1657,16.1746,16.1478,16.1478,12293.0
2016-05-12 13:55:00,18.1,18.14,18.1,18.14,14564.0,16.1478,16.1835,16.1478,16.1835,14564.0
2016-05-12 14:00:00,18.14,18.15,18.11,18.12,21741.0,16.1835,16.1925,16.1568,16.1657,21741.0
2016-05-12 14:05:00,18.11,18.13,18.11,18.13,15357.0,16.1568,16.1746,16.1568,16.1746,15357.0
2016-05-12 14:10:00,18.13,18.2,18.12,18.18,27337.0,16.1746,16.2371,16.1657,16.2192,27337.0
2016-05-12 14:15:00,18.19,18.2,18.18,18.19,11304.0,16.2281,16.2371,16.2192,16.2281,11304.0
2016-05-12 14:20:00,18.18,18.19,18.17,18.18,16734.0,16.2192,16.2281,16.2103,16.2192,16734.0
2016-05-12 14:25:00,18.18,18.21,18.18,18.19,21270.0,16.2192,16.246,16.2192,16.2281,21270.0
2016-05-12 14:30:00,18.19,18.19,18.17,18.17,18865.0,16.2281,16.2281,16.2103,16.2103,18865.0
2016-05-12 14:35:00,18.18,18.21,18.18,18.21,15857.0,16.2192,16.246,16.2192,16.246,15857.0
2016-05-12 14:40:00,18.21,18.21,18.2,18.21,9973.0,16.246,16.246,16.2371,16.246,9973.0
2016-05-12 14:45:00,18.2,18.24,18.2,18.22,30211.0,16.2371,16.2727,16.2371,16.2549,30211.0
2016-05-12 14:50:00,18.23,18.26,18.23,18.23,30052.0,16.2638,16.2906,16.2638,16.2638,30052.0
2016-05-12 14:55:00,18.23,18.24,18.22,18.24,16490.0,16.2638,16.2727,16.2549,16.2727,16490.0
2016-05-12 15:00:00,18.23,18.24,18.23,18.23,14200.0,16.2638,16.2727,16.2638,16.2638,14200.0
2016-05-12 15:05:00,18.23,18.24,18.23,18.24,13136.0,16.2638,16.2727,16.2638,16.2727,13136.0
2016-05-12 15:10:00,18.24,18.24,18.23,18.24,10225.0,16.2727,16.2727,16.2638,16.2727,10225.0
2016-05-12 15:15:00,18.24,18.25,18.23,18.24,43417.0,16.2727,16.2817,16.2638,16.2727,43417.0
2016-05-12 15:20:00,18.24,18.25,18.22,18.22,32629.0,16.2727,16.2817,16.2549,16.2549,32629.0
2016-05-12 15:25:00,18.22,18.23,18.21,18.21,26351.0,16.2549,16.2638,16.246,16.246,26351.0
2016-05-12 15:30:00,18.21,18.22,18.21,18.21,26204.0,16.246,16.2549,16.246,16.246,26204.0
2016-05-12 15:35:00,18.21,18.23,18.21,18.23,50996.0,16.246,16.2638,16.246,16.2638,50996.0
2016-05-12 15:40:00,18.23,18.23,18.2,18.2,61587.0,16.2638,16.2638,16.2371,16.2371,61587.0
2016-05-12 15:45:00,18.2,18.22,18.19,18.22,121526.0,16.2371,16.2549,16.2281,16.2549,121526.0
2016-05-12 15:50:00,18.21,18.22,18.19,18.2,98092.0,16.246,16.2549,16.2281,16.2371,98092.0
2016-05-12 15:55:00,18.2,18.2,18.18,18.19,242763.0,16.2371,16.2371,16.2192,16.2281,242763.0
2016-05-13 09:30:00,18.11,18.21,18.05,18.21,30773.0,16.1568,16.246,16.1032,16.246,30773.0
2016-05-13 09:35:00,18.21,18.27,18.19,18.24,41548.0,16.246,16.2995,16.2281,16.2727,41548.0
2016-05-13 09:40:00,18.24,18.29,18.24,18.25,49578.0,16.2727,16.3174,16.2727,16.2817,49578.0
2016-05-13 09:45:00,18.26,18.3,18.24,18.26,34871.0,16.2906,16.3263,16.2727,16.2906,34871.0
2016-05-13 09:50:00,18.27,18.29,18.18,18.2,28992.0,16.2995,16.3174,16.2192,16.2371,28992.0
2016-05-13 09:55:00,18.2,18.21,18.12,18.16,16601.0,16.2371,16.246,16.1657,16.2014,16601.0
2016-05-13 10:00:00,18.18,18.22,18.16,18.22,20979.0,16.2192,16.2549,16.2014,16.2549,20979.0
2016-05-13 10:05:00,18.22,18.25,18.18,18.18,35454.0,16.2549,16.2817,16.2192,16.2192,35454.0
2016-05-13 10:10:00,18.17,18.19,18.14,18.17,16911.0,16.2103,16.2281,16.1835,16.2103,16911.0
2016-05-13 10:15:00,18.17,18.2,18.15,18.2,18895.0,16.2103,16.2371,16.1925,16.2371,18895.0
2016-05-13 10:20:00,18.2,18.2,18.16,18.17,18774.0,16.2371,16.2371,16.2014,16.2103,18774.0
2016-05-13 10:25:00,18.17,18.22,18.17,18.18,21942.0,16.2103,16.2549,16.2103,16.2192,21942.0
2016-05-13 10:30:00,18.17,18.18,18.14,18.18,45277.0,16.2103,16.2192,16.1835,16.2192,45277.0
2016-05-13 10:35:00,18.18,18.19,18.17,18.17,17446.0,16.2192,16.2281,16.2103,16.2103,17446.0
2016-05-13 10:40:00,18.17,18.22,18.16,18.19,26184.0,16.2103,16.2549,16.2014,16.2281,26184.0
2016-05-13 10:45:00,18.19,18.23,18.18,18.21,39101.0,16.2281,16.2638,16.2192,16.246,39101.0
2016-05-13 10:50:00,18.22,18.24,18.22,18.23,18489.0,16.2549,16.2727,16.2549,16.2638,18489.0
2016-05-13 10:55:00,18.23,18.25,18.22,18.23,38950.0,16.2638,16.2817,16.2549,16.2638,38950.0
2016-05-13 11:00:00,18.23,18.29,18.23,18.29,65086.0,16.2638,16.3174,16.2638,16.3174,65086.0
2016-05-13 11:05:00,18.29,18.33,18.28,18.31,65006.0,16.3174,16.353,16.3084,16.3352,65006.0
2016-05-13 11:10:00,18.31,18.32,18.3,18.32,27012.0,16.3352,16.3441,16.3263,16.3441,27012.0
2016-05-13 11:15:00,18.31,18.35,18.3,18.35,37043.0,16.3352,16.3709,16.3263,16.3709,37043.0
2016-05-13 11:20:00,18.35,18.36,18.32,18.32,31728.0,16.3709,16.3798,16.3441,16.3441,31728.0
2016-05-13 11:25:00,18.32,18.35,18.32,18.34,40317.0,16.3441,16.3709,16.3441,16.362,40317.0
2016-05-13 11:30:00,18.34,18.34,18.32,18.32,10731.0,16.362,16.362,16.3441,16.3441,10731.0
2016-05-13 11:35:00,18.32,18.33,18.3,18.32,27394.0,16.3441,16.353,16.3263,16.3441,27394.0
2016-05-13 11:40:00,18.32,18.32,18.26,18.27,47734.0,16.3441,16.3441,16.2906,16.2995,47734.0
2016-05-13 11:45:00,18.28,18.28,18.25,18.25,18274.0,16.3084,16.3084,16.2817,16.2817,18274.0
2016-05-13 11:50:00,18.25,18.27,18.24,18.26,15090.0,16.2817,16.2995,16.2727,16.2906,15090.0
2016-05-13 11:55:00,18.25,18.27,18.24,18.24,19440.0,16.2817,16.2995,16.2727,16.2727,19440.0
2016-05-13 12:00:00,18.24,18.27,18.24,18.24,14186.0,16.2727,16.2995,16.2727,16.2727,14186.0
2016-05-13 12:05:00,18.24,18.26,18.24,18.26,10625.0,16.2727,16.2906,16.2727,16.2906,10625.0
2016-05-13 12:10:00,18.26,18.26,18.23,18.23,20588.0,16.2906,16.2906,16.2638,16.2638,20588.0
2016-05-13 12:15:00,18.23,18.26,18.23,18.26,16035.0,16.2638,16.2906,16.2638,16.2906,16035.0
2016-05-13 12:20:00,18.25,18.26,18.24,18.26,17694.0,16.2817,16.2906,16.2727,16.2906,17694.0
2016-05-13 12:25:00,18.27,18.29,18.27,18.28,12818.0,16.2995,16.3174,16.2995,16.3084,12818.0
2016-05-13 12:30:00,18.29,18.3,18.27,18.28,15764.0,16.3174,16.3263,16.2995,16.3084,15764.0
2016-05-13 12:35:00,18.29,18.3,18.24,18.25,17598.0,16.3174,16.3263,16.2727,16.2817,17598.0
2016-05-13 12:40:00,18.25,18.26,18.21,18.21,10772.0,16.2817,16.2906,16.246,16.246,10772.0
2016-05-13 12:45:00,18.22,18.24,18.21,18.23,19281.0,16.2549,16.2727,16.246,16.2638,19281.0
2016-05-13 12:50:00,18.22,18.25,18.22,18.23,26091.0,16.2549,16.2817,16.2549,16.2638,26091.0
2016-05-13 12:55:00,18.23,18.25,18.21,18.21,22694.0,16.2638,16.2817,16.246,16.246,22694.0
2016-05-13 13:00:00,18.21,18.22,18.2,18.21,9948.0,16.246,16.2549,16.2371,16.246,9948.0
2016-05-13 13:05:00,18.21,18.21,18.17,18.2,16300.0,16.246,16.246,16.2103,16.2371,16300.0
2016-05-13 13:10:00,18.19,18.21,18.18,18.21,14197.0,16.2281,16.246,16.2192,16.246,14197.0
2016-05-13 13:15:00,18.2,18.21,18.18,18.19,19892.0,16.2371,16.246,16.2192,16.2281,19892.0
2016-05-13 13:20:00,18.19,18.19,18.14,18.14,17497.0,16.2281,16.2281,16.1835,16.1835,17497.0
2016-05-13 13:25:00,18.14,18.15,18.1,18.11,135808.0,16.1835,16.1925,16.1478,16.1568,135808.0
2016-05-13 13:30:00,18.12,18.12,18.09,18.1,32778.0,16.1657,16.1657,16.1389,16.1478,32778.0
2016-05-13 13:35:00,18.09,18.11,18.08,18.1,40736.0,16.1389,16.1568,16.13,16.1478,40736.0
2016-05-13 13:40:00,18.09,18.1,18.06,18.08,44144.0,16.1389,16.1478,16.1122,16.13,44144.0
2016-05-13 13:45:00,18.09,18.09,18.04,18.04,15930.0,16.1389,16.1389,16.0943,16.0943,15930.0
2016-05-13 13:50:00,18.04,18.07,18.03,18.05,82419.0,16.0943,16.1211,16.0854,16.1032,82419.0
2016-05-13 13:55:00,18.05,18.08,18.05,18.08,28156.0,16.1032,16.13,16.1032,16.13,28156.0
2016-05-13 14:00:00,18.07,18.08,18.05,18.07,22909.0,16.1211,16.13,16.1032,16.1211,22909.0
2016-05-13 14:05:00,18.07,18.08,18.05,18.07,30331.0,16.1211,16.13,16.1032,16.1211,30331.0
2016-05-13 14:10:00,18.07,18.08,18.07,18.07,22661.0,16.1211,16.13,16.1211,16.1211,22661.0
2016-05-13 14:15:00,18.07,18.08,18.01,18.02,44078.0,16.1211,16.13,16.0676,16.0765,44078.0
2016-05-13 14:20:00,18.02,18.02,17.97,17.98,77441.0,16.0765,16.0765,16.0319,16.0408,77441.0
2016-05-13 14:25:00,17.98,18.01,17.98,18.0,36728.0,16.0408,16.0676,16.0408,16.0586,36728.0
2016-05-13 14:30:00,18.0,18.05,18.0,18.03,68539.0,16.0586,16.1032,16.0586,16.0854,68539.0
2016-05-13 14:35:00,18.03,18.04,17.99,17.99,22490.0,16.0854,16.0943,16.0497,16.0497,22490.0
2016-05-13 14:40:00,18.0,18.0,17.95,17.96,32732.0,16.0586,16.0586,16.014,16.0229,32732.0
2016-05-13 14:45:00,17.96,17.99,17.95,17.99,18671.0,16.0229,16.0497,16.014,16.0497,18671.0
2016-05-13 14:50:00,17.99,18.0,17.97,17.98,25087.0,16.0497,16.0586,16.0319,16.0408,25087.0
2016-05-13 14:55:00,17.97,18.0,17.95,17.97,46456.0,16.0319,16.0586,16.014,16.0319,46456.0
2016-05-13 15:00:00,17.97,17.99,17.95,17.98,68543.0,16.0319,16.0497,16.014,16.0408,68543.0
2016-05-13 15:05:00,17.98,17.99,17.96,17.96,44680.0,16.0408,16.0497,16.0229,16.0229,44680.0
2016-05-13 15:10:00,17.97,17.97,17.95,17.95,41988.0,16.0319,16.0319,16.014,16.014,41988.0
2016-05-13 15:15:00,17.96,18.0,17.95,17.98,85018.0,16.0229,16.0586,16.014,16.0408,85018.0
2016-05-13 15:20:00,17.98,18.01,17.96,18.0,80100.0,16.0408,16.0676,16.0229,16.0586,80100.0
2016-05-13 15:25:00,18.0,18.0,17.95,17.95,48086.0,16.0586,16.0586,16.014,16.014,48086.0
2016-05-13 15:30:00,17.96,17.99,17.95,17.96,76874.0,16.0229,16.0497,16.014,16.0229,76874.0
2016-05-13 15:35:00,17.96,17.99,17.96,17.98,71032.0,16.0229,16.0497,16.0229,16.0408,71032.0
2016-05-13 15:40:00,17.97,18.03,17.97,18.02,141215.0,16.0319,16.0854,16.0319,16.0765,141215.0
2016-05-13 15:45:00,18.02,18.02,17.97,17.98,153615.0,16.0765,16.0765,16.0319,16.0408,153615.0
2016-05-13 15:50:00,17.98,18.0,17.97,17.97,188493.0,16.0408,16.0586,16.0319,16.0319,188493.0
2016-05-13 15:55:00,17.97,17.99,17.97,17.98,267373.0,16.0319,16.0497,16.0319,16.0408,267373.0
2016-05-16 09:30:00,18.02,18.07,18.01,18.06,25311.0,16.0765,16.1211,16.0676,16.1122,25311.0
2016-05-16 09:35:00,18.06,18.2,18.06,18.15,40491.0,16.1122,16.2371,16.1122,16.1925,40491.0
2016-05-16 09:40:00,18.16,18.19,18.13,18.15,18985.0,16.2014,16.2281,16.1746,16.1925,18985.0
2016-05-16 09:45:00,18.16,18.2,18.14,18.14,33240.0,16.2014,16.2371,16.1835,16.1835,33240.0
2016-05-16 09:50:00,18.14,18.17,18.1,18.1,19665.0,16.1835,16.2103,16.1478,16.1478,19665.0
2016-05-16 09:55:00,18.1,18.11,18.05,18.06,15172.0,16.1478,16.1568,16.1032,16.1122,15172.0
2016-05-16 10:00:00,18.07,18.12,18.06,18.09,23686.0,16.1211,16.1657,16.1122,16.1389,23686.0
2016-05-16 10:05:00,18.1,18.18,18.1,18.16,28330.0,16.1478,16.2192,16.1478,16.2014,28330.0
2016-05-16 10:10:00,18.17,18.22,18.17,18.2,49901.0,16.2103,16.2549,16.2103,16.2371,49901.0
2016-05-16 10:15:00,18.19,18.2,18.16,18.16,25048.0,16.2281,16.2371,16.2014,16.2014,25048.0
2016-05-16 10:20:00,18.16,18.17,18.14,18.16,21957.0,16.2014,16.2103,16.1835,16.2014,21957.0
2016-05-16 10:25:00,18.16,18.18,18.15,18.16,27254.0,16.2014,16.2192,16.1925,16.2014,27254.0
2016-05-16 10:30:00,18.16,18.16,18.12,18.16,20817.0,16.2014,16.2014,16.1657,16.2014,20817.0
2016-05-16 10:35:00,18.16,18.18,18.14,18.16,33667.0,16.2014,16.2192,16.1835,16.2014,33667.0
2016-05-16 10:40:00,18.15,18.19,18.14,18.16,25271.0,16.1925,16.2281,16.1835,16.2014,25271.0
2016-05-16 10:45:00,18.16,18.19,18.14,18.19,19412.0,16.2014,16.2281,16.1835,16.2281,19412.0
2016-05-16 10:50:00,18.19,18.22,18.18,18.2,54319.0,16.2281,16.2549,16.2192,16.2371,54319.0
2016-05-16 10:55:00,18.2,18.21,18.18,18.2,19549.0,16.2371,16.246,16.2192,16.2371,19549.0
2016-05-16 11:00:00,18.2,18.23,18.19,18.21,20335.0,16.2371,16.2638,16.2281,16.246,20335.0
2016-05-16 11:05:00,18.2,18.22,18.17,18.18,34001.0,16.2371,16.2549,16.2103,16.2192,34001.0
2016-05-16 11:10:00,18.18,18.19,18.16,18.17,19483.0,16.2192,16.2281,16.2014,16.2103,19483.0
2016-05-16 11:15:00,18.17,18.19,18.13,18.14,29247.0,16.2103,16.2281,16.1746,16.1835,29247.0
2016-05-16 11:20:00,18.15,18.16,18.13,18.13,19632.0,16.1925,16.2014,16.1746,16.1746,19632.0
2016-05-16 11:25:00,18.13,18.18,18.12,18.17,26803.0,16.1746,16.2192,16.1657,16.2103,26803.0
2016-05-16 11:30:00,18.16,18.17,18.14,18.14,22645.0,16.2014,16.2103,16.1835,16.1835,22645.0
2016-05-16 11:35:00,18.15,18.19,18.13,18.18,17709.0,16.1925,16.2281,16.1746,16.2192,17709.0
2016-05-16 11:40:00,18.18,18.2,18.17,18.2,21714.0,16.2192,16.2371,16.2103,16.2371,21714.0
2016-05-16 11:45:00,18.19,18.2,18.17,18.17,11530.0,16.2281,16.2371,16.2103,16.2103,11530.0
2016-05-16 11:50:00,18.18,18.18,18.15,18.16,12700.0,16.2192,16.2192,16.1925,16.2014,12700.0
2016-05-16 11:55:00,18.16,18.2,18.16,18.19,18036.0,16.2014,16.2371,16.2014,16.2281,18036.0
2016-05-16 12:00:00,18.19,18.19,18.16,18.18,25322.0,16.2281,16.2281,16.2014,16.2192,25322.0
2016-05-16 12:05:00,18.19,18.2,18.17,18.19,13516.0,16.2281,16.2371,16.2103,16.2281,13516.0
2016-05-16 12:10:00,18.19,18.2,18.16,18.19,18908.0,16.2281,16.2371,16.2014,16.2281,18908.0
2016-05-16 12:15:00,18.19,18.19,18.14,18.15,13979.0,16.2281,16.2281,16.1835,16.1925,13979.0
2016-05-16 12:20:00,18.16,18.16,18.13,18.13,8847.0,16.2014,16.2014,16.1746,16.1746,8847.0
2016-05-16 12:25:00,18.13,18.14,18.1,18.11,20860.0,16.1746,16.1835,16.1478,16.1568,20860.0
2016-05-16 12:30:00,18.1,18.14,18.1,18.14,9345.0,16.1478,16.1835,16.1478,16.1835,9345.0
2016-05-16 12:35:00,18.13,18.14,18.11,18.13,9194.0,16.1746,16.1835,16.1568,16.1746,9194.0
2016-05-16 12:40:00,18.13,18.13,18.09,18.13,33845.0,16.1746,16.1746,16.1389,16.1746,33845.0
2016-05-16 12:45:00,18.14,18.15,18.12,18.12,12676.0,16.1835,16.1925,16.1657,16.1657,12676.0
2016-05-16 12:50:00,18.12,18.15,18.12,18.15,13199.0,16.1657,16.1925,16.1657,16.1925,13199.0
2016-05-16 12:55:00,18.15,18.17,18.14,18.17,19671.0,16.1925,16.2103,16.1835,16.2103,19671.0
2016-05-16 13:00:00,18.16,18.17,18.15,18.15,14182.0,16.2014,16.2103,16.1925,16.1925,14182.0
2016-05-16 13:05:00,18.15,18.16,18.13,18.13,14403.0,16.1925,16.2014,16.1746,16.1746,14403.0
2016-05-16 13:10:00,18.13,18.16,18.13,18.14,18984.0,16.1746,16.2014,16.1746,16.1835,18984.0
2016-05-16 13:15:00,18.14,18.16,18.14,18.16,9729.0,16.1835,16.2014,16.1835,16.2014,9729.0
2016-05-16 13:20:00,18.15,18.16,18.12,18.12,11766.0,16.1925,16.2014,16.1657,16.1657,11766.0
2016-05-16 13:25:00,18.12,18.14,18.11,18.14,10353.0,16.1657,16.1835,16.1568,16.1835,10353.0
2016-05-16 13:30:00,18.14,18.16,18.13,18.13,16891.0,16.1835,16.2014,16.1746,16.1746,16891.0
2016-05-16 13:35:00,18.13,18.15,18.12,18.14,8271.0,16.1746,16.1925,16.1657,16.1835,8271.0
2016-05-16 13:40:00,18.14,18.14,18.11,18.11,11056.0,16.1835,16.1835,16.1568,16.1568,11056.0
2016-05-16 13:45:00,18.11,18.13,18.11,18.13,6588.0,16.1568,16.1746,16.1568,16.1746,6588.0
2016-05-16 13:50:00,18.14,18.14,18.13,18.13,16204.0,16.1835,16.1835,16.1746,16.1746,16204.0
2016-05-16 13:55:00,18.13,18.14,18.12,18.14,7489.0,16.1746,16.1835,16.1657,16.1835,7489.0
2016-05-16 14:00:00,18.14,18.18,18.13,18.18,10136.0,16.1835,16.2192,16.1746,16.2192,10136.0
2016-05-16 14:05:00,18.18,18.19,18.17,18.18,21251.0,16.2192,16.2281,16.2103,16.2192,21251.0
2016-05-16 14:10:00,18.19,18.19,18.18,18.18,11300.0,16.2281,16.2281,16.2192,16.2192,11300.0
2016-05-16 14:15:00,18.19,18.22,18.19,18.21,13326.0,16.2281,16.2549,16.2281,16.246,13326.0
2016-05-16 14:20:00,18.21,18.21,18.2,18.2,12293.0,16.246,16.246,16.2371,16.2371,12293.0
2016-05-16 14:25:00,18.21,18.22,18.2,18.21,18608.0,16.246,16.2549,16.2371,16.246,18608.0
2016-05-16 14:30:00,18.21,18.23,18.2,18.23,20195.0,16.246,16.2638,16.2371,16.2638,20195.0
2016-05-16 14:35:00,18.23,18.23,18.2,18.2,14311.0,16.2638,16.2638,16.2371,16.2371,14311.0
2016-05-16 14:40:00,18.2,18.23,18.2,18.23,22986.0,16.2371,16.2638,16.2371,16.2638,22986.0
2016-05-16 14:45:00,18.23,18.24,18.22,18.22,19325.0,16.2638,16.2727,16.2549,16.2549,19325.0
2016-05-16 14:50:00,18.23,18.24,18.23,18.23,8092.0,16.2638,16.2727,16.2638,16.2638,8092.0
2016-05-16 14:55:00,18.24,18.24,18.23,18.23,10054.0,16.2727,16.2727,16.2638,16.2638,10054.0
2016-05-16 15:00:00,18.23,18.26,18.21,18.26,36240.0,16.2638,16.2906,16.246,16.2906,36240.0
2016-05-16 15:05:00,18.26,18.26,18.23,18.25,27362.0,16.2906,16.2906,16.2638,16.2817,27362.0
2016-05-16 15:10:00,18.25,18.25,18.24,18.24,8659.0,16.2817,16.2817,16.2727,16.2727,8659.0
2016-05-16 15:15:00,18.25,18.25,18.22,18.23,29853.0,16.2817,16.2817,16.2549,16.2638,29853.0
2016-05-16 15:20:00,18.23,18.24,18.23,18.23,7709.0,16.2638,16.2727,16.2638,16.2638,7709.0
2016-05-16 15:25:00,18.23,18.24,18.23,18.23,21846.0,16.2638,16.2727,16.2638,16.2638,21846.0
2016-05-16 15:30:00,18.23,18.24,18.22,18.23,46168.0,16.2638,16.2727,16.2549,16.2638,46168.0
2016-05-16 15:35:00,18.23,18.24,18.22,18.24,32916.0,16.2638,16.2727,16.2549,16.2727,32916.0
2016-05-16 15:40:00,18.23,18.24,18.22,18.23,49792.0,16.2638,16.2727,16.2549,16.2638,49792.0
2016-05-16 15:45:00,18.23,18.23,18.21,18.21,88042.0,16.2638,16.2638,16.246,16.246,88042.0
2016-05-16 15:50:00,18.22,18.22,18.21,18.21,38954.0,16.2549,16.2549,16.246,16.246,38954.0
2016-05-16 15:55:00,18.22,18.23,18.21,18.22,157743.0,16.2549,16.2638,16.246,16.2549,157743.0
2016-05-17 09:30:00,18.17,18.35,18.17,18.3,73090.0,16.2103,16.3709,16.2103,16.3263,73090.0
2016-05-17 09:35:00,18.3,18.35,18.25,18.28,78292.0,16.3263,16.3709,16.2817,16.3084,78292.0
2016-05-17 09:40:00,18.28,18.28,18.2,18.2,50438.0,16.3084,16.3084,16.2371,16.2371,50438.0
2016-05-17 09:45:00,18.2,18.34,18.2,18.32,108727.0,16.2371,16.362,16.2371,16.3441,108727.0
2016-05-17 09:50:00,18.32,18.35,18.27,18.29,115688.0,16.3441,16.3709,16.2995,16.3174,115688.0
2016-05-17 09:55:00,18.29,18.38,18.28,18.34,69801.0,16.3174,16.3976,16.3084,16.362,69801.0
2016-05-17 10:00:00,18.34,18.34,18.26,18.3,48792.0,16.362,16.362,16.2906,16.3263,48792.0
2016-05-17 10:05:00,18.3,18.32,18.27,18.3,27333.0,16.3263,16.3441,16.2995,16.3263,27333.0
2016-05-17 10:10:00,18.3,18.31,18.27,18.31,35871.0,16.3263,16.3352,16.2995,16.3352,35871.0
2016-05-17 10:15:00,18.31,18.36,18.29,18.36,38754.0,16.3352,16.3798,16.3174,16.3798,38754.0
2016-05-17 10:20:00,18.36,18.4,18.34,18.36,49390.0,16.3798,16.4155,16.362,16.3798,49390.0
2016-05-17 10:25:00,18.36,18.38,18.34,18.35,31495.0,16.3798,16.3976,16.362,16.3709,31495.0
2016-05-17 10:30:00,18.34,18.34,18.3,18.34,34600.0,16.362,16.362,16.3263,16.362,34600.0
2016-05-17 10:35:00,18.33,18.37,18.32,18.36,20321.0,16.353,16.3887,16.3441,16.3798,20321.0
2016-05-17 10:40:00,18.36,18.38,18.34,18.34,66055.0,16.3798,16.3976,16.362,16.362,66055.0
2016-05-17 10:45:00,18.34,18.36,18.33,18.34,87203.0,16.362,16.3798,16.353,16.362,87203.0
2016-05-17 10:50:00,18.34,18.36,18.34,18.36,54381.0,16.362,16.3798,16.362,16.3798,54381.0
2016-05-17 10:55:00,18.36,18.37,18.33,18.35,64314.0,16.3798,16.3887,16.353,16.3709,64314.0
2016-05-17 11:00:00,18.35,18.35,18.32,18.32,34569.0,16.3709,16.3709,16.3441,16.3441,34569.0
2016-05-17 11:05:00,18.32,18.36,18.32,18.35,21923.0,16.3441,16.3798,16.3441,16.3709,21923.0
2016-05-17 11:10:00,18.36,18.39,18.34,18.39,38267.0,16.3798,16.4066,16.362,16.4066,38267.0
2016-05-17 11:15:00,18.39,18.42,18.38,18.38,36077.0,16.4066,16.4333,16.3976,16.3976,36077.0
2016-05-17 11:20:00,18.38,18.39,18.37,18.37,15640.0,16.3976,16.4066,16.3887,16.3887,15640.0
2016-05-17 11:25:00,18.37,18.38,18.33,18.34,33254.0,16.3887,16.3976,16.353,16.362,33254.0
2016-05-17 11:30:00,18.35,18.38,18.34,18.38,33386.0,16.3709,16.3976,16.362,16.3976,33386.0
2016-05-17 11:35:00,18.38,18.38,18.36,18.38,30678.0,16.3976,16.3976,16.3798,16.3976,30678.0
2016-05-17 11:40:00,18.38,18.39,18.35,18.35,20983.0,16.3976,16.4066,16.3709,16.3709,20983.0
2016-05-17 11:45:00,18.36,18.38,18.35,18.38,22262.0,16.3798,16.3976,16.3709,16.3976,22262.0
2016-05-17 11:50:00,18.37,18.4,18.37,18.38,25050.0,16.3887,16.4155,16.3887,16.3976,25050.0
2016-05-17 11:55:00,18.38,18.39,18.37,18.37,20505.0,16.3976,16.4066,16.3887,16.3887,20505.0
2016-05-17 12:00:00,18.37,18.38,18.36,18.37,23836.0,16.3887,16.3976,16.3798,16.3887,23836.0
2016-05-17 12:05:00,18.37,18.37,18.35,18.36,17242.0,16.3887,16.3887,16.3709,16.3798,17242.0
2016-05-17 12:10:00,18.35,18.37,18.34,18.35,21779.0,16.3709,16.3887,16.362,16.3709,21779.0
2016-05-17 12:15:00,18.35,18.35,18.3,18.3,26038.0,16.3709,16.3709,16.3263,16.3263,26038.0
2016-05-17 12:20:00,18.3,18.31,18.29,18.3,23730.0,16.3263,16.3352,16.3174,16.3263,23730.0
2016-05-17 12:25:00,18.29,18.31,18.29,18.29,38716.0,16.3174,16.3352,16.3174,16.3174,38716.0
2016-05-17 12:30:00,18.29,18.3,18.29,18.3,32734.0,16.3174,16.3263,16.3174,16.3263,32734.0
2016-05-17 12:35:00,18.3,18.32,18.29,18.32,24348.0,16.3263,16.3441,16.3174,16.3441,24348.0
2016-05-17 12:40:00,18.31,18.32,18.3,18.3,34356.0,16.3352,16.3441,16.3263,16.3263,34356.0
2016-05-17 12:45:00,18.3,18.31,18.29,18.3,18286.0,16.3263,16.3352,16.3174,16.3263,18286.0
2016-05-17 12:50:00,18.3,18.3,18.27,18.29,27242.0,16.3263,16.3263,16.2995,16.3174,27242.0
2016-05-17 12:55:00,18.29,18.3,18.28,18.29,18788.0,16.3174,16.3263,16.3084,16.3174,18788.0
2016-05-17 13:00:00,18.29,18.3,18.28,18.3,18777.0,16.3174,16.3263,16.3084,16.3263,18777.0
2016-05-17 13:05:00,18.3,18.31,18.28,18.3,26441.0,16.3263,16.3352,16.3084,16.3263,26441.0
2016-05-17 13:10:00,18.3,18.3,18.29,18.3,18876.0,16.3263,16.3263,16.3174,16.3263,18876.0
2016-05-17 13:15:00,18.3,18.31,18.29,18.3,19588.0,16.3263,16.3352,16.3174,16.3263,19588.0
2016-05-17 13:20:00,18.3,18.31,18.3,18.3,22087.0,16.3263,16.3352,16.3263,16.3263,22087.0
2016-05-17 13:25:00,18.3,18.31,18.3,18.3,4307.0,16.3263,16.3352,16.3263,16.3263,4307.0
2016-05-17 13:30:00,18.3,18.31,18.3,18.3,10200.0,16.3263,16.3352,16.3263,16.3263,10200.0
2016-05-17 13:35:00,18.3,18.31,18.3,18.3,7092.0,16.3263,16.3352,16.3263,16.3263,7092.0
2016-05-17 13:40:00,18.3,18.31,18.3,18.31,5756.0,16.3263,16.3352,16.3263,16.3352,5756.0
2016-05-17 13:45:00,18.31,18.31,18.3,18.3,5307.0,16.3352,16.3352,16.3263,16.3263,5307.0
2016-05-17 13:50:00,18.3,18.31,18.27,18.29,25259.0,16.3263,16.3352,16.2995,16.3174,25259.0
2016-05-17 13:55:00,18.29,18.29,18.23,18.23,36504.0,16.3174,16.3174,16.2638,16.2638,36504.0
2016-05-17 14:00:00,18.23,18.25,18.22,18.23,28943.0,16.2638,16.2817,16.2549,16.2638,28943.0
2016-05-17 14:05:00,18.23,18.24,18.19,18.2,18310.0,16.2638,16.2727,16.2281,16.2371,18310.0
2016-05-17 14:10:00,18.19,18.2,18.18,18.2,24023.0,16.2281,16.2371,16.2192,16.2371,24023.0
2016-05-17 14:15:00,18.19,18.2,18.13,18.13,18631.0,16.2281,16.2371,16.1746,16.1746,18631.0
2016-05-17 14:20:00,18.14,18.14,18.09,18.11,31908.0,16.1835,16.1835,16.1389,16.1568,31908.0
2016-05-17 14:25:00,18.1,18.13,18.06,18.13,48291.0,16.1478,16.1746,16.1122,16.1746,48291.0
2016-05-17 14:30:00,18.12,18.12,18.08,18.09,38752.0,16.1657,16.1657,16.13,16.1389,38752.0
2016-05-17 14:35:00,18.09,18.16,18.08,18.16,61663.0,16.1389,16.2014,16.13,16.2014,61663.0
2016-05-17 14:40:00,18.16,18.16,18.13,18.16,22062.0,16.2014,16.2014,16.1746,16.2014,22062.0
2016-05-17 14:45:00,18.15,18.18,18.15,18.15,35531.0,16.1925,16.2192,16.1925,16.1925,35531.0
2016-05-17 14:50:00,18.16,18.17,18.12,18.13,20567.0,16.2014,16.2103,16.1657,16.1746,20567.0
2016-05-17 14:55:00,18.12,18.16,18.11,18.15,46459.0,16.1657,16.2014,16.1568,16.1925,46459.0
2016-05-17 15:00:00,18.15,18.15,18.13,18.13,25205.0,16.1925,16.1925,16.1746,16.1746,25205.0
2016-05-17 15:05:00,18.14,18.17,18.13,18.17,39599.0,16.1835,16.2103,16.1746,16.2103,39599.0
2016-05-17 15:10:00,18.16,18.17,18.15,18.16,27288.0,16.2014,16.2103,16.1925,16.2014,27288.0
2016-05-17 15:15:00,18.16,18.17,18.14,18.15,39544.0,16.2014,16.2103,16.1835,16.1925,39544.0
2016-05-17 15:20:00,18.14,18.15,18.12,18.13,32140.0,16.1835,16.1925,16.1657,16.1746,32140.0
2016-05-17 15:25:00,18.13,18.13,18.09,18.11,30221.0,16.1746,16.1746,16.1389,16.1568,30221.0
2016-05-17 15:30:00,18.11,18.14,18.1,18.13,37213.0,16.1568,16.1835,16.1478,16.1746,37213.0
2016-05-17 15:35:00,18.14,18.16,18.13,18.15,54034.0,16.1835,16.2014,16.1746,16.1925,54034.0
2016-05-17 15:40:00,18.15,18.16,18.12,18.14,73742.0,16.1925,16.2014,16.1657,16.1835,73742.0
2016-05-17 15:45:00,18.15,18.17,18.14,18.16,99884.0,16.1925,16.2103,16.1835,16.2014,99884.0
2016-05-17 15:50:00,18.16,18.18,18.15,18.18,71739.0,16.2014,16.2192,16.1925,16.2192,71739.0
2016-05-17 15:55:00,18.18,18.18,18.16,18.18,145727.0,16.2192,16.2192,16.2014,16.2192,145727.0
2016-05-18 09:30:00,18.13,18.16,18.07,18.12,63538.0,16.1746,16.2014,16.1211,16.1657,63538.0
2016-05-18 09:35:00,18.11,18.21,18.1,18.21,49669.0,16.1568,16.246,16.1478,16.246,49669.0
2016-05-18 09:40:00,18.22,18.27,18.22,18.23,98608.0,16.2549,16.2995,16.2549,16.2638,98608.0
2016-05-18 09:45:00,18.24,18.26,18.22,18.23,43506.0,16.2727,16.2906,16.2549,16.2638,43506.0
2016-05-18 09:50:00,18.23,18.26,18.22,18.26,51207.0,16.2638,16.2906,16.2549,16.2906,51207.0
2016-05-18 09:55:00,18.27,18.3,18.25,18.29,31378.0,16.2995,16.3263,16.2817,16.3174,31378.0
2016-05-18 10:00:00,18.29,18.31,18.27,18.3,37618.0,16.3174,16.3352,16.2995,16.3263,37618.0
2016-05-18 10:05:00,18.3,18.34,18.29,18.32,55521.0,16.3263,16.362,16.3174,16.3441,55521.0
2016-05-18 10:10:00,18.32,18.37,18.32,18.37,43990.0,16.3441,16.3887,16.3441,16.3887,43990.0
2016-05-18 10:15:00,18.37,18.39,18.37,18.37,37216.0,16.3887,16.4066,16.3887,16.3887,37216.0
2016-05-18 10:20:00,18.38,18.4,18.37,18.4,46374.0,16.3976,16.4155,16.3887,16.4155,46374.0
2016-05-18 10:25:00,18.39,18.4,18.38,18.38,26523.0,16.4066,16.4155,16.3976,16.3976,26523.0
2016-05-18 10:30:00,18.38,18.38,18.36,18.37,55661.0,16.3976,16.3976,16.3798,16.3887,55661.0
2016-05-18 10:35:00,18.37,18.37,18.33,18.33,30946.0,16.3887,16.3887,16.353,16.353,30946.0
2016-05-18 10:40:00,18.33,18.35,18.33,18.34,49281.0,16.353,16.3709,16.353,16.362,49281.0
2016-05-18 10:45:00,18.34,18.34,18.33,18.34,31890.0,16.362,16.362,16.353,16.362,31890.0
2016-05-18 10:50:00,18.33,18.34,18.26,18.27,63272.0,16.353,16.362,16.2906,16.2995,63272.0
2016-05-18 10:55:00,18.27,18.3,18.26,18.26,34675.0,16.2995,16.3263,16.2906,16.2906,34675.0
2016-05-18 11:00:00,18.27,18.29,18.26,18.28,32849.0,16.2995,16.3174,16.2906,16.3084,32849.0
2016-05-18 11:05:00,18.28,18.29,18.27,18.28,20263.0,16.3084,16.3174,16.2995,16.3084,20263.0
2016-05-18 11:10:00,18.29,18.3,18.27,18.28,36401.0,16.3174,16.3263,16.2995,16.3084,36401.0
2016-05-18 11:15:00,18.28,18.28,18.23,18.25,42157.0,16.3084,16.3084,16.2638,16.2817,42157.0
2016-05-18 11:20:00,18.26,18.28,18.22,18.22,31396.0,16.2906,16.3084,16.2549,16.2549,31396.0
2016-05-18 11:25:00,18.22,18.26,18.22,18.25,30442.0,16.2549,16.2906,16.2549,16.2817,30442.0
2016-05-18 11:30:00,18.25,18.29,18.24,18.28,45003.0,16.2817,16.3174,16.2727,16.3084,45003.0
2016-05-18 11:35:00,18.27,18.3,18.27,18.27,28811.0,16.2995,16.3263,16.2995,16.2995,28811.0
2016-05-18 11:40:00,18.27,18.29,18.27,18.29,31233.0,16.2995,16.3174,16.2995,16.3174,31233.0
2016-05-18 11:45:00,18.29,18.3,18.29,18.29,14681.0,16.3174,16.3263,16.3174,16.3174,14681.0
2016-05-18 11:50:00,18.29,18.3,18.27,18.28,42861.0,16.3174,16.3263,16.2995,16.3084,42861.0
2016-05-18 11:55:00,18.27,18.3,18.27,18.28,26861.0,16.2995,16.3263,16.2995,16.3084,26861.0
2016-05-18 12:00:00,18.27,18.28,18.26,18.26,9783.0,16.2995,16.3084,16.2906,16.2906,9783.0
2016-05-18 12:05:00,18.26,18.26,18.24,18.25,20303.0,16.2906,16.2906,16.2727,16.2817,20303.0
2016-05-18 12:10:00,18.24,18.25,18.24,18.24,8569.0,16.2727,16.2817,16.2727,16.2727,8569.0
2016-05-18 12:15:00,18.24,18.27,18.24,18.26,20913.0,16.2727,16.2995,16.2727,16.2906,20913.0
2016-05-18 12:20:00,18.26,18.29,18.26,18.29,20685.0,16.2906,16.3174,16.2906,16.3174,20685.0
2016-05-18 12:25:00,18.29,18.3,18.26,18.27,39745.0,16.3174,16.3263,16.2906,16.2995,39745.0
2016-05-18 12:30:00,18.28,18.29,18.27,18.29,6744.0,16.3084,16.3174,16.2995,16.3174,6744.0
2016-05-18 12:35:00,18.29,18.29,18.25,18.26,30534.0,16.3174,16.3174,16.2817,16.2906,30534.0
2016-05-18 12:40:00,18.26,18.27,18.25,18.27,15371.0,16.2906,16.2995,16.2817,16.2995,15371.0
2016-05-18 12:45:00,18.27,18.28,18.26,18.28,12670.0,16.2995,16.3084,16.2906,16.3084,12670.0
2016-05-18 12:50:00,18.28,18.3,18.26,18.3,27714.0,16.3084,16.3263,16.2906,16.3263,27714.0
2016-05-18 12:55:00,18.3,18.32,18.29,18.31,49990.0,16.3263,16.3441,16.3174,16.3352,49990.0
2016-05-18 13:00:00,18.32,18.32,18.3,18.3,38568.0,16.3441,16.3441,16.3263,16.3263,38568.0
2016-05-18 13:05:00,18.3,18.31,18.28,18.29,41412.0,16.3263,16.3352,16.3084,16.3174,41412.0
2016-05-18 13:10:00,18.29,18.31,18.29,18.3,22537.0,16.3174,16.3352,16.3174,16.3263,22537.0
2016-05-18 13:15:00,18.3,18.31,18.3,18.3,13764.0,16.3263,16.3352,16.3263,16.3263,13764.0
2016-05-18 13:20:00,18.31,18.32,18.3,18.3,32323.0,16.3352,16.3441,16.3263,16.3263,32323.0
2016-05-18 13:25:00,18.3,18.3,18.28,18.28,27534.0,16.3263,16.3263,16.3084,16.3084,27534.0
2016-05-18 13:30:00,18.28,18.31,18.28,18.3,39736.0,16.3084,16.3352,16.3084,16.3263,39736.0
2016-05-18 13:35:00,18.3,18.31,18.29,18.3,40720.0,16.3263,16.3352,16.3174,16.3263,40720.0
2016-05-18 13:40:00,18.3,18.3,18.28,18.29,46205.0,16.3263,16.3263,16.3084,16.3174,46205.0
2016-05-18 13:45:00,18.29,18.3,18.28,18.28,30502.0,16.3174,16.3263,16.3084,16.3084,30502.0
2016-05-18 13:50:00,18.28,18.3,18.26,18.27,69163.0,16.3084,16.3263,16.2906,16.2995,69163.0
2016-05-18 13:55:00,18.27,18.28,18.26,18.28,23378.0,16.2995,16.3084,16.2906,16.3084,23378.0
2016-05-18 14:00:00,18.27,18.27,18.13,18.14,108133.0,16.2995,16.2995,16.1746,16.1835,108133.0
2016-05-18 14:05:00,18.14,18.18,18.08,18.18,82299.0,16.1835,16.2192,16.13,16.2192,82299.0
2016-05-18 14:10:00,18.17,18.18,18.09,18.1,54872.0,16.2103,16.2192,16.1389,16.1478,54872.0
2016-05-18 14:15:00,18.1,18.1,18.05,18.09,77228.0,16.1478,16.1478,16.1032,16.1389,77228.0
2016-05-18 14:20:00,18.09,18.1,18.03,18.04,96256.0,16.1389,16.1478,16.0854,16.0943,96256.0
2016-05-18 14:25:00,18.04,18.04,17.98,17.98,89195.0,16.0943,16.0943,16.0408,16.0408,89195.0
2016-05-18 14:30:00,17.98,17.98,17.92,17.97,50958.0,16.0408,16.0408,15.9873,16.0319,50958.0
2016-05-18 14:35:00,17.97,18.03,17.96,17.98,47526.0,16.0319,16.0854,16.0229,16.0408,47526.0
2016-05-18 14:40:00,17.98,18.04,17.97,18.02,50298.0,16.0408,16.0943,16.0319,16.0765,50298.0
2016-05-18 14:45:00,18.02,18.04,17.99,18.03,53356.0,16.0765,16.0943,16.0497,16.0854,53356.0
2016-05-18 14:50:00,18.04,18.09,18.03,18.05,69698.0,16.0943,16.1389,16.0854,16.1032,69698.0
2016-05-18 14:55:00,18.05,18.06,18.02,18.04,70125.0,16.1032,16.1122,16.0765,16.0943,70125.0
2016-05-18 15:00:00,18.04,18.1,18.03,18.09,59590.0,16.0943,16.1478,16.0854,16.1389,59590.0
2016-05-18 15:05:00,18.09,18.1,18.06,18.07,53037.0,16.1389,16.1478,16.1122,16.1211,53037.0
2016-05-18 15:10:00,18.07,18.07,18.0,18.04,68826.0,16.1211,16.1211,16.0586,16.0943,68826.0
2016-05-18 15:15:00,18.03,18.03,18.0,18.01,49496.0,16.0854,16.0854,16.0586,16.0676,49496.0
2016-05-18 15:20:00,18.01,18.01,17.94,17.96,76265.0,16.0676,16.0676,16.0051,16.0229,76265.0
2016-05-18 15:25:00,17.96,17.98,17.94,17.95,61300.0,16.0229,16.0408,16.0051,16.014,61300.0
2016-05-18 15:30:00,17.95,18.0,17.94,17.99,76393.0,16.014,16.0586,16.0051,16.0497,76393.0
2016-05-18 15:35:00,17.98,17.99,17.93,17.93,123385.0,16.0408,16.0497,15.9962,15.9962,123385.0
2016-05-18 15:40:00,17.94,17.98,17.93,17.98,91654.0,16.0051,16.0408,15.9962,16.0408,91654.0
2016-05-18 15:45:00,17.97,18.03,17.97,18.02,114447.0,16.0319,16.0854,16.0319,16.0765,114447.0
2016-05-18 15:50:00,18.02,18.02,18.0,18.02,97085.0,16.0765,16.0765,16.0586,16.0765,97085.0
2016-05-18 15:55:00,18.02,18.05,18.0,18.01,482220.0,16.0765,16.1032,16.0586,16.0676,482220.0
2016-05-19 09:30:00,17.87,17.96,17.85,17.91,30149.0,15.9426,16.0229,15.9248,15.9783,30149.0
2016-05-19 09:35:00,17.89,18.0,17.89,17.94,21013.0,15.9605,16.0586,15.9605,16.0051,21013.0
2016-05-19 09:40:00,17.95,18.01,17.95,18.01,13410.0,16.014,16.0676,16.014,16.0676,13410.0
2016-05-19 09:45:00,18.0,18.03,17.96,17.97,38894.0,16.0586,16.0854,16.0229,16.0319,38894.0
2016-05-19 09:50:00,17.97,17.98,17.87,17.88,40886.0,16.0319,16.0408,15.9426,15.9516,40886.0
2016-05-19 09:55:00,17.88,17.89,17.79,17.79,91431.0,15.9516,15.9605,15.8713,15.8713,91431.0
2016-05-19 10:00:00,17.79,17.85,17.79,17.85,18170.0,15.8713,15.9248,15.8713,15.9248,18170.0
2016-05-19 10:05:00,17.85,17.85,17.81,17.84,18587.0,15.9248,15.9248,15.8891,15.9159,18587.0
2016-05-19 10:10:00,17.84,17.85,17.77,17.79,20400.0,15.9159,15.9248,15.8534,15.8713,20400.0
2016-05-19 10:15:00,17.79,17.79,17.75,17.75,25180.0,15.8713,15.8713,15.8356,15.8356,25180.0
2016-05-19 10:20:00,17.76,17.76,17.7,17.75,58497.0,15.8445,15.8445,15.791,15.8356,58497.0
2016-05-19 10:25:00,17.75,17.8,17.73,17.79,50855.0,15.8356,15.8802,15.8177,15.8713,50855.0
2016-05-19 10:30:00,17.78,17.8,17.77,17.79,30727.0,15.8624,15.8802,15.8534,15.8713,30727.0
2016-05-19 10:35:00,17.79,17.8,17.75,17.77,38043.0,15.8713,15.8802,15.8356,15.8534,38043.0
2016-05-19 10:40:00,17.76,17.79,17.75,17.78,60367.0,15.8445,15.8713,15.8356,15.8624,60367.0
2016-05-19 10:45:00,17.78,17.78,17.74,17.77,54059.0,15.8624,15.8624,15.8267,15.8534,54059.0
2016-05-19 10:50:00,17.77,17.77,17.71,17.72,59255.0,15.8534,15.8534,15.7999,15.8088,59255.0
2016-05-19 10:55:00,17.72,17.73,17.68,17.68,68620.0,15.8088,15.8177,15.7731,15.7731,68620.0
2016-05-19 11:00:00,17.69,17.73,17.68,17.7,52857.0,15.7821,15.8177,15.7731,15.791,52857.0
2016-05-19 11:05:00,17.7,17.72,17.67,17.7,37392.0,15.791,15.8088,15.7642,15.791,37392.0
2016-05-19 11:10:00,17.7,17.71,17.65,17.67,41481.0,15.791,15.7999,15.7464,15.7642,41481.0
2016-05-19 11:15:00,17.66,17.74,17.66,17.7,39939.0,15.7553,15.8267,15.7553,15.791,39939.0
2016-05-19 11:20:00,17.7,17.72,17.68,17.7,28216.0,15.791,15.8088,15.7731,15.791,28216.0
2016-05-19 11:25:00,17.71,17.72,17.69,17.72,49178.0,15.7999,15.8088,15.7821,15.8088,49178.0
2016-05-19 11:30:00,17.71,17.71,17.67,17.68,112047.0,15.7999,15.7999,15.7642,15.7731,112047.0
2016-05-19 11:35:00,17.67,17.67,17.64,17.67,50668.0,15.7642,15.7642,15.7375,15.7642,50668.0
2016-05-19 11:40:00,17.66,17.69,17.66,17.67,43449.0,15.7553,15.7821,15.7553,15.7642,43449.0
2016-05-19 11:45:00,17.66,17.66,17.63,17.64,41425.0,15.7553,15.7553,15.7285,15.7375,41425.0
2016-05-19 11:50:00,17.64,17.65,17.6,17.6,30911.0,15.7375,15.7464,15.7018,15.7018,30911.0
2016-05-19 11:55:00,17.6,17.66,17.59,17.64,33247.0,15.7018,15.7553,15.6928,15.7375,33247.0
2016-05-19 12:00:00,17.63,17.64,17.62,17.64,40547.0,15.7285,15.7375,15.7196,15.7375,40547.0
2016-05-19 12:05:00,17.64,17.67,17.63,17.67,34246.0,15.7375,15.7642,15.7285,15.7642,34246.0
2016-05-19 12:10:00,17.66,17.68,17.66,17.67,5845.0,15.7553,15.7731,15.7553,15.7642,5845.0
2016-05-19 12:15:00,17.68,17.7,17.67,17.68,35516.0,15.7731,15.791,15.7642,15.7731,35516.0
2016-05-19 12:20:00,17.67,17.69,17.67,17.68,19234.0,15.7642,15.7821,15.7642,15.7731,19234.0
2016-05-19 12:25:00,17.68,17.68,17.63,17.65,24766.0,15.7731,15.7731,15.7285,15.7464,24766.0
2016-05-19 12:30:00,17.66,17.66,17.63,17.63,14578.0,15.7553,15.7553,15.7285,15.7285,14578.0
2016-05-19 12:35:00,17.63,17.68,17.63,17.68,12002.0,15.7285,15.7731,15.7285,15.7731,12002.0
2016-05-19 12:40:00,17.68,17.68,17.62,17.62,30931.0,15.7731,15.7731,15.7196,15.7196,30931.0
2016-05-19 12:45:00,17.62,17.64,17.61,17.63,27746.0,15.7196,15.7375,15.7107,15.7285,27746.0
2016-05-19 12:50:00,17.62,17.62,17.58,17.6,33533.0,15.7196,15.7196,15.6839,15.7018,33533.0
2016-05-19 12:55:00,17.59,17.61,17.58,17.61,9618.0,15.6928,15.7107,15.6839,15.7107,9618.0
2016-05-19 13:00:00,17.6,17.62,17.58,17.59,32873.0,15.7018,15.7196,15.6839,15.6928,32873.0
2016-05-19 13:05:00,17.6,17.6,17.58,17.58,21333.0,15.7018,15.7018,15.6839,15.6839,21333.0
2016-05-19 13:10:00,17.58,17.63,17.58,17.63,20204.0,15.6839,15.7285,15.6839,15.7285,20204.0
2016-05-19 13:15:00,17.63,17.64,17.62,17.64,12475.0,15.7285,15.7375,15.7196,15.7375,12475.0
2016-05-19 13:20:00,17.64,17.64,17.6,17.61,47817.0,15.7375,15.7375,15.7018,15.7107,47817.0
2016-05-19 13:25:00,17.61,17.63,17.6,17.63,20448.0,15.7107,15.7285,15.7018,15.7285,20448.0
2016-05-19 13:30:00,17.63,17.68,17.63,17.66,28529.0,15.7285,15.7731,15.7285,15.7553,28529.0
2016-05-19 13:35:00,17.67,17.7,17.67,17.68,43601.0,15.7642,15.791,15.7642,15.7731,43601.0
2016-05-19 13:40:00,17.69,17.73,17.68,17.72,41826.0,15.7821,15.8177,15.7731,15.8088,41826.0
2016-05-19 13:45:00,17.72,17.73,17.7,17.72,20731.0,15.8088,15.8177,15.791,15.8088,20731.0
2016-05-19 13:50:00,17.72,17.74,17.7,17.73,35952.0,15.8088,15.8267,15.791,15.8177,35952.0
2016-05-19 13:55:00,17.73,17.76,17.72,17.75,28222.0,15.8177,15.8445,15.8088,15.8356,28222.0
2016-05-19 14:00:00,17.75,17.76,17.74,17.76,29981.0,15.8356,15.8445,15.8267,15.8445,29981.0
2016-05-19 14:05:00,17.76,17.77,17.75,17.77,12898.0,15.8445,15.8534,15.8356,15.8534,12898.0
2016-05-19 14:10:00,17.77,17.82,17.77,17.82,53213.0,15.8534,15.898,15.8534,15.898,53213.0
2016-05-19 14:15:00,17.82,17.85,17.8,17.84,45503.0,15.898,15.9248,15.8802,15.9159,45503.0
2016-05-19 14:20:00,17.84,17.84,17.82,17.83,22142.0,15.9159,15.9159,15.898,15.907,22142.0
2016-05-19 14:25:00,17.83,17.85,17.81,17.82,25615.0,15.907,15.9248,15.8891,15.898,25615.0
2016-05-19 14:30:00,17.83,17.84,17.78,17.78,70767.0,15.907,15.9159,15.8624,15.8624,70767.0
2016-05-19 14:35:00,17.78,17.78,17.73,17.73,77138.0,15.8624,15.8624,15.8177,15.8177,77138.0
2016-05-19 14:40:00,17.74,17.74,17.72,17.73,25333.0,15.8267,15.8267,15.8088,15.8177,25333.0
2016-05-19 14:45:00,17.72,17.73,17.69,17.71,48883.0,15.8088,15.8177,15.7821,15.7999,48883.0
2016-05-19 14:50:00,17.71,17.72,17.68,17.7,18585.0,15.7999,15.8088,15.7731,15.791,18585.0
2016-05-19 14:55:00,17.69,17.71,17.69,17.71,27751.0,15.7821,15.7999,15.7821,15.7999,27751.0
2016-05-19 15:00:00,17.7,17.75,17.7,17.75,20973.0,15.791,15.8356,15.791,15.8356,20973.0
2016-05-19 15:05:00,17.75,17.75,17.72,17.72,24740.0,15.8356,15.8356,15.8088,15.8088,24740.0
2016-05-19 15:10:00,17.73,17.75,17.72,17.74,24347.0,15.8177,15.8356,15.8088,15.8267,24347.0
2016-05-19 15:15:00,17.74,17.76,17.72,17.76,66046.0,15.8267,15.8445,15.8088,15.8445,66046.0
2016-05-19 15:20:00,17.76,17.79,17.75,17.79,40194.0,15.8445,15.8713,15.8356,15.8713,40194.0
2016-05-19 15:25:00,17.79,17.8,17.77,17.78,44827.0,15.8713,15.8802,15.8534,15.8624,44827.0
2016-05-19 15:30:00,17.77,17.79,17.76,17.77,33475.0,15.8534,15.8713,15.8445,15.8534,33475.0
2016-05-19 15:35:00,17.77,17.78,17.76,17.78,22656.0,15.8534,15.8624,15.8445,15.8624,22656.0
2016-05-19 15:40:00,17.78,17.83,17.77,17.78,62518.0,15.8624,15.907,15.8534,15.8624,62518.0
2016-05-19 15:45:00,17.78,17.8,17.77,17.8,50975.0,15.8624,15.8802,15.8534,15.8802,50975.0
2016-05-19 15:50:00,17.8,17.8,17.79,17.8,45208.0,15.8802,15.8802,15.8713,15.8802,45208.0
2016-05-19 15:55:00,17.8,17.82,17.78,17.78,163951.0,15.8802,15.898,15.8624,15.8624,163951.0
2016-05-20 09:30:00,17.87,17.98,17.78,17.89,159165.0,15.9426,16.0408,15.8624,15.9605,159165.0
2016-05-20 09:35:00,17.89,17.94,17.87,17.89,65795.0,15.9605,16.0051,15.9426,15.9605,65795.0
2016-05-20 09:40:00,17.88,17.91,17.85,17.85,70204.0,15.9516,15.9783,15.9248,15.9248,70204.0
2016-05-20 09:45:00,17.86,17.9,17.85,17.88,32275.0,15.9337,15.9694,15.9248,15.9516,32275.0
2016-05-20 09:50:00,17.88,17.92,17.8,17.82,214452.0,15.9516,15.9873,15.8802,15.898,214452.0
2016-05-20 09:55:00,17.82,17.84,17.79,17.83,57036.0,15.898,15.9159,15.8713,15.907,57036.0
2016-05-20 10:00:00,17.84,17.95,17.84,17.91,110115.0,15.9159,16.014,15.9159,15.9783,110115.0
2016-05-20 10:05:00,17.92,17.93,17.9,17.92,123245.0,15.9873,15.9962,15.9694,15.9873,123245.0
2016-05-20 10:10:00,17.92,18.0,17.92,17.99,36009.0,15.9873,16.0586,15.9873,16.0497,36009.0
2016-05-20 10:15:00,17.99,18.02,17.98,18.01,46006.0,16.0497,16.0765,16.0408,16.0676,46006.0
2016-05-20 10:20:00,18.02,18.03,17.95,17.98,37857.0,16.0765,16.0854,16.014,16.0408,37857.0
2016-05-20 10:25:00,17.98,17.99,17.93,17.97,28958.0,16.0408,16.0497,15.9962,16.0319,28958.0
2016-05-20 10:30:00,17.97,18.01,17.95,17.99,43034.0,16.0319,16.0676,16.014,16.0497,43034.0
2016-05-20 10:35:00,17.98,18.01,17.98,17.98,72875.0,16.0408,16.0676,16.0408,16.0408,72875.0
2016-05-20 10:40:00,17.99,18.02,17.99,18.0,89127.0,16.0497,16.0765,16.0497,16.0586,89127.0
2016-05-20 10:45:00,18.0,18.05,17.99,18.03,78707.0,16.0586,16.1032,16.0497,16.0854,78707.0
2016-05-20 10:50:00,18.04,18.04,18.01,18.02,37593.0,16.0943,16.0943,16.0676,16.0765,37593.0
2016-05-20 10:55:00,18.01,18.01,17.95,17.96,41716.0,16.0676,16.0676,16.014,16.0229,41716.0
2016-05-20 11:00:00,17.96,17.98,17.94,17.98,57100.0,16.0229,16.0408,16.0051,16.0408,57100.0
2016-05-20 11:05:00,17.99,18.01,17.97,17.98,29554.0,16.0497,16.0676,16.0319,16.0408,29554.0
2016-05-20 11:10:00,17.98,18.0,17.97,17.98,28012.0,16.0408,16.0586,16.0319,16.0408,28012.0
2016-05-20 11:15:00,17.98,18.02,17.98,18.01,27662.0,16.0408,16.0765,16.0408,16.0676,27662.0
2016-05-20 11:20:00,18.01,18.03,18.0,18.01,21524.0,16.0676,16.0854,16.0586,16.0676,21524.0
2016-05-20 11:25:00,18.01,18.03,18.0,18.01,27194.0,16.0676,16.0854,16.0586,16.0676,27194.0
2016-05-20 11:30:00,18.0,18.04,18.0,18.01,20376.0,16.0586,16.0943,16.0586,16.0676,20376.0
2016-05-20 11:35:00,18.02,18.03,18.0,18.01,52175.0,16.0765,16.0854,16.0586,16.0676,52175.0
2016-05-20 11:40:00,18.02,18.03,18.0,18.01,11324.0,16.0765,16.0854,16.0586,16.0676,11324.0
2016-05-20 11:45:00,18.01,18.03,18.0,18.01,16959.0,16.0676,16.0854,16.0586,16.0676,16959.0
2016-05-20 11:50:00,18.01,18.02,17.99,18.0,13458.0,16.0676,16.0765,16.0497,16.0586,13458.0
2016-05-20 11:55:00,18.0,18.01,17.99,17.99,22528.0,16.0586,16.0676,16.0497,16.0497,22528.0
2016-05-20 12:00:00,18.0,18.0,17.98,17.98,15036.0,16.0586,16.0586,16.0408,16.0408,15036.0
2016-05-20 12:05:00,17.99,18.0,17.98,17.99,6600.0,16.0497,16.0586,16.0408,16.0497,6600.0
2016-05-20 12:10:00,17.99,18.0,17.98,17.98,12289.0,16.0497,16.0586,16.0408,16.0408,12289.0
2016-05-20 12:15:00,17.98,18.01,17.98,18.01,6664.0,16.0408,16.0676,16.0408,16.0676,6664.0
2016-05-20 12:20:00,18.01,18.04,18.01,18.03,15248.0,16.0676,16.0943,16.0676,16.0854,15248.0
2016-05-20 12:25:00,18.03,18.03,18.01,18.02,6190.0,16.0854,16.0854,16.0676,16.0765,6190.0
2016-05-20 12:30:00,18.01,18.03,18.0,18.01,15134.0,16.0676,16.0854,16.0586,16.0676,15134.0
2016-05-20 12:35:00,18.02,18.04,18.02,18.03,15513.0,16.0765,16.0943,16.0765,16.0854,15513.0
2016-05-20 12:40:00,18.04,18.04,18.02,18.02,15319.0,16.0943,16.0943,16.0765,16.0765,15319.0
2016-05-20 12:45:00,18.02,18.05,18.01,18.05,28029.0,16.0765,16.1032,16.0676,16.1032,28029.0
2016-05-20 12:50:00,18.05,18.05,18.03,18.03,5600.0,16.1032,16.1032,16.0854,16.0854,5600.0
2016-05-20 12:55:00,18.04,18.05,18.03,18.04,17527.0,16.0943,16.1032,16.0854,16.0943,17527.0
2016-05-20 13:00:00,18.04,18.05,18.02,18.02,24678.0,16.0943,16.1032,16.0765,16.0765,24678.0
2016-05-20 13:05:00,18.02,18.02,18.01,18.01,4441.0,16.0765,16.0765,16.0676,16.0676,4441.0
2016-05-20 13:10:00,18.02,18.06,18.01,18.06,24516.0,16.0765,16.1122,16.0676,16.1122,24516.0
2016-05-20 13:15:00,18.05,18.08,18.05,18.08,15069.0,16.1032,16.13,16.1032,16.13,15069.0
2016-05-20 13:20:00,18.08,18.1,18.06,18.06,27847.0,16.13,16.1478,16.1122,16.1122,27847.0
2016-05-20 13:25:00,18.07,18.07,18.05,18.05,5673.0,16.1211,16.1211,16.1032,16.1032,5673.0
2016-05-20 13:30:00,18.05,18.05,18.0,18.0,16925.0,16.1032,16.1032,16.0586,16.0586,16925.0
2016-05-20 13:35:00,18.0,18.01,17.99,17.99,17537.0,16.0586,16.0676,16.0497,16.0497,17537.0
2016-05-20 13:40:00,17.98,18.01,17.98,18.01,51285.0,16.0408,16.0676,16.0408,16.0676,51285.0
2016-05-20 13:45:00,18.0,18.0,17.97,17.98,15130.0,16.0586,16.0586,16.0319,16.0408,15130.0
2016-05-20 13:50:00,17.98,18.02,17.97,18.02,28807.0,16.0408,16.0765,16.0319,16.0765,28807.0
2016-05-20 13:55:00,18.02,18.05,18.02,18.03,27988.0,16.0765,16.1032,16.0765,16.0854,27988.0
2016-05-20 14:00:00,18.03,18.06,18.03,18.05,11218.0,16.0854,16.1122,16.0854,16.1032,11218.0
2016-05-20 14:05:00,18.06,18.06,18.03,18.06,13510.0,16.1122,16.1122,16.0854,16.1122,13510.0
2016-05-20 14:10:00,18.05,18.06,18.05,18.06,2300.0,16.1032,16.1122,16.1032,16.1122,2300.0
2016-05-20 14:15:00,18.05,18.07,18.05,18.06,17637.0,16.1032,16.1211,16.1032,16.1122,17637.0
2016-05-20 14:20:00,18.05,18.09,18.04,18.08,32017.0,16.1032,16.1389,16.0943,16.13,32017.0
2016-05-20 14:25:00,18.09,18.1,18.09,18.1,11471.0,16.1389,16.1478,16.1389,16.1478,11471.0
2016-05-20 14:30:00,18.1,18.1,18.09,18.09,10196.0,16.1478,16.1478,16.1389,16.1389,10196.0
2016-05-20 14:35:00,18.09,18.12,18.09,18.12,22643.0,16.1389,16.1657,16.1389,16.1657,22643.0
2016-05-20 14:40:00,18.11,18.12,18.1,18.11,47182.0,16.1568,16.1657,16.1478,16.1568,47182.0
2016-05-20 14:45:00,18.12,18.12,18.1,18.1,18896.0,16.1657,16.1657,16.1478,16.1478,18896.0
2016-05-20 14:50:00,18.11,18.11,18.07,18.07,31977.0,16.1568,16.1568,16.1211,16.1211,31977.0
2016-05-20 14:55:00,18.07,18.08,18.05,18.05,57159.0,16.1211,16.13,16.1032,16.1032,57159.0
2016-05-20 15:00:00,18.05,18.06,18.02,18.02,20282.0,16.1032,16.1122,16.0765,16.0765,20282.0
2016-05-20 15:05:00,18.02,18.03,18.01,18.02,22944.0,16.0765,16.0854,16.0676,16.0765,22944.0
2016-05-20 15:10:00,18.02,18.06,18.02,18.06,21033.0,16.0765,16.1122,16.0765,16.1122,21033.0
2016-05-20 15:15:00,18.05,18.06,18.02,18.03,12142.0,16.1032,16.1122,16.0765,16.0854,12142.0
2016-05-20 15:20:00,18.02,18.04,18.01,18.02,42173.0,16.0765,16.0943,16.0676,16.0765,42173.0
2016-05-20 15:25:00,18.02,18.03,18.01,18.02,9160.0,16.0765,16.0854,16.0676,16.0765,9160.0
2016-05-20 15:30:00,18.03,18.04,18.02,18.03,11545.0,16.0854,16.0943,16.0765,16.0854,11545.0
2016-05-20 15:35:00,18.03,18.04,18.02,18.04,38372.0,16.0854,16.0943,16.0765,16.0943,38372.0
2016-05-20 15:40:00,18.04,18.06,18.03,18.05,76252.0,16.0943,16.1122,16.0854,16.1032,76252.0
2016-05-20 15:45:00,18.06,18.07,18.05,18.05,72714.0,16.1122,16.1211,16.1032,16.1032,72714.0
2016-05-20 15:50:00,18.06,18.07,18.05,18.07,67282.0,16.1122,16.1211,16.1032,16.1211,67282.0
2016-05-20 15:55:00,18.07,18.08,18.06,18.07,241240.0,16.1211,16.13,16.1122,16.1211,241240.0
2016-05-23 09:30:00,18.02,18.15,18.0,18.1,40231.0,16.0765,16.1925,16.0586,16.1478,40231.0
2016-05-23 09:35:00,18.11,18.11,18.01,18.08,31524.0,16.1568,16.1568,16.0676,16.13,31524.0
2016-05-23 09:40:00,18.07,18.11,18.04,18.09,66215.0,16.1211,16.1568,16.0943,16.1389,66215.0
2016-05-23 09:45:00,18.1,18.1,18.03,18.06,37554.0,16.1478,16.1478,16.0854,16.1122,37554.0
2016-05-23 09:50:00,18.07,18.08,18.02,18.04,20671.0,16.1211,16.13,16.0765,16.0943,20671.0
2016-05-23 09:55:00,18.03,18.08,18.01,18.07,23955.0,16.0854,16.13,16.0676,16.1211,23955.0
2016-05-23 10:00:00,18.07,18.12,18.06,18.1,75626.0,16.1211,16.1657,16.1122,16.1478,75626.0
2016-05-23 10:05:00,18.1,18.11,18.01,18.02,37382.0,16.1478,16.1568,16.0676,16.0765,37382.0
2016-05-23 10:10:00,18.03,18.03,17.97,18.02,24118.0,16.0854,16.0854,16.0319,16.0765,24118.0
2016-05-23 10:15:00,18.01,18.05,18.0,18.03,24029.0,16.0676,16.1032,16.0586,16.0854,24029.0
2016-05-23 10:20:00,18.04,18.07,18.03,18.05,25695.0,16.0943,16.1211,16.0854,16.1032,25695.0
2016-05-23 10:25:00,18.06,18.07,18.03,18.04,18917.0,16.1122,16.1211,16.0854,16.0943,18917.0
2016-05-23 10:30:00,18.04,18.05,18.02,18.04,20447.0,16.0943,16.1032,16.0765,16.0943,20447.0
2016-05-23 10:35:00,18.03,18.05,18.02,18.03,22650.0,16.0854,16.1032,16.0765,16.0854,22650.0
2016-05-23 10:40:00,18.03,18.03,18.0,18.02,22084.0,16.0854,16.0854,16.0586,16.0765,22084.0
2016-05-23 10:45:00,18.02,18.03,17.98,17.98,17727.0,16.0765,16.0854,16.0408,16.0408,17727.0
2016-05-23 10:50:00,17.98,18.0,17.98,17.99,24488.0,16.0408,16.0586,16.0408,16.0497,24488.0
2016-05-23 10:55:00,18.0,18.0,17.98,17.99,23132.0,16.0586,16.0586,16.0408,16.0497,23132.0
2016-05-23 11:00:00,17.98,18.02,17.97,18.01,14890.0,16.0408,16.0765,16.0319,16.0676,14890.0
2016-05-23 11:05:00,18.02,18.02,18.0,18.02,14938.0,16.0765,16.0765,16.0586,16.0765,14938.0
2016-05-23 11:10:00,18.02,18.02,18.0,18.0,10835.0,16.0765,16.0765,16.0586,16.0586,10835.0
2016-05-23 11:15:00,18.0,18.01,17.98,17.98,13966.0,16.0586,16.0676,16.0408,16.0408,13966.0
2016-05-23 11:20:00,17.99,18.0,17.96,17.98,26423.0,16.0497,16.0586,16.0229,16.0408,26423.0
2016-05-23 11:25:00,17.97,17.98,17.96,17.98,9794.0,16.0319,16.0408,16.0229,16.0408,9794.0
2016-05-23 11:30:00,17.97,17.98,17.92,17.93,34961.0,16.0319,16.0408,15.9873,15.9962,34961.0
2016-05-23 11:35:00,17.92,17.93,17.9,17.9,10112.0,15.9873,15.9962,15.9694,15.9694,10112.0
2016-05-23 11:40:00,17.9,17.92,17.89,17.9,15608.0,15.9694,15.9873,15.9605,15.9694,15608.0
2016-05-23 11:45:00,17.9,17.92,17.9,17.91,8634.0,15.9694,15.9873,15.9694,15.9783,8634.0
2016-05-23 11:50:00,17.91,17.91,17.89,17.9,11536.0,15.9783,15.9783,15.9605,15.9694,11536.0
2016-05-23 11:55:00,17.9,17.9,17.89,17.9,3443.0,15.9694,15.9694,15.9605,15.9694,3443.0
2016-05-23 12:00:00,17.9,17.93,17.89,17.93,11906.0,15.9694,15.9962,15.9605,15.9962,11906.0
2016-05-23 12:05:00,17.92,17.95,17.92,17.94,10592.0,15.9873,16.014,15.9873,16.0051,10592.0
2016-05-23 12:10:00,17.94,17.95,17.93,17.94,3882.0,16.0051,16.014,15.9962,16.0051,3882.0
2016-05-23 12:15:00,17.95,17.96,17.94,17.96,6778.0,16.014,16.0229,16.0051,16.0229,6778.0
2016-05-23 12:20:00,17.96,17.97,17.94,17.94,17105.0,16.0229,16.0319,16.0051,16.0051,17105.0
2016-05-23 12:25:00,17.94,17.94,17.92,17.94,20000.0,16.0051,16.0051,15.9873,16.0051,20000.0
2016-05-23 12:30:00,17.94,17.96,17.93,17.95,6642.0,16.0051,16.0229,15.9962,16.014,6642.0
2016-05-23 12:35:00,17.96,17.98,17.95,17.97,13174.0,16.0229,16.0408,16.014,16.0319,13174.0
2016-05-23 12:40:00,17.97,17.99,17.96,17.98,18170.0,16.0319,16.0497,16.0229,16.0408,18170.0
2016-05-23 12:45:00,17.99,17.99,17.98,17.98,6567.0,16.0497,16.0497,16.0408,16.0408,6567.0
2016-05-23 12:50:00,17.99,17.99,17.97,17.97,5228.0,16.0497,16.0497,16.0319,16.0319,5228.0
2016-05-23 12:55:00,17.97,17.98,17.97,17.97,3800.0,16.0319,16.0408,16.0319,16.0319,3800.0
2016-05-23 13:00:00,17.98,18.0,17.97,18.0,6148.0,16.0408,16.0586,16.0319,16.0586,6148.0
2016-05-23 13:05:00,18.0,18.03,18.0,18.02,27525.0,16.0586,16.0854,16.0586,16.0765,27525.0
2016-05-23 13:10:00,18.02,18.02,18.01,18.02,6700.0,16.0765,16.0765,16.0676,16.0765,6700.0
2016-05-23 13:15:00,18.02,18.02,18.0,18.01,19172.0,16.0765,16.0765,16.0586,16.0676,19172.0
2016-05-23 13:20:00,18.01,18.01,17.98,17.98,25744.0,16.0676,16.0676,16.0408,16.0408,25744.0
2016-05-23 13:25:00,17.98,18.0,17.98,17.99,14774.0,16.0408,16.0586,16.0408,16.0497,14774.0
2016-05-23 13:30:00,18.0,18.0,17.97,17.98,19116.0,16.0586,16.0586,16.0319,16.0408,19116.0
2016-05-23 13:35:00,17.97,17.98,17.95,17.96,16466.0,16.0319,16.0408,16.014,16.0229,16466.0
2016-05-23 13:40:00,17.96,17.96,17.93,17.94,12916.0,16.0229,16.0229,15.9962,16.0051,12916.0
2016-05-23 13:45:00,17.94,17.97,17.93,17.96,12007.0,16.0051,16.0319,15.9962,16.0229,12007.0
2016-05-23 13:50:00,17.96,17.96,17.95,17.95,4412.0,16.0229,16.0229,16.014,16.014,4412.0
2016-05-23 13:55:00,17.96,17.97,17.95,17.96,19294.0,16.0229,16.0319,16.014,16.0229,19294.0
2016-05-23 14:00:00,17.95,17.96,17.95,17.95,2700.0,16.014,16.0229,16.014,16.014,2700.0
2016-05-23 14:05:00,17.95,17.96,17.94,17.94,8571.0,16.014,16.0229,16.0051,16.0051,8571.0
2016-05-23 14:10:00,17.94,17.95,17.94,17.94,6092.0,16.0051,16.014,16.0051,16.0051,6092.0
2016-05-23 14:15:00,17.94,17.97,17.94,17.96,34524.0,16.0051,16.0319,16.0051,16.0229,34524.0
2016-05-23 14:20:00,17.96,17.97,17.96,17.96,8258.0,16.0229,16.0319,16.0229,16.0229,8258.0
2016-05-23 14:25:00,17.96,17.97,17.94,17.95,35237.0,16.0229,16.0319,16.0051,16.014,35237.0
2016-05-23 14:30:00,17.95,17.96,17.94,17.95,10100.0,16.014,16.0229,16.0051,16.014,10100.0
2016-05-23 14:35:00,17.95,17.96,17.93,17.94,21497.0,16.014,16.0229,15.9962,16.0051,21497.0
2016-05-23 14:40:00,17.94,17.95,17.93,17.94,14131.0,16.0051,16.014,15.9962,16.0051,14131.0
2016-05-23 14:45:00,17.94,17.95,17.91,17.92,23522.0,16.0051,16.014,15.9783,15.9873,23522.0
2016-05-23 14:50:00,17.92,17.93,17.91,17.91,24472.0,15.9873,15.9962,15.9783,15.9783,24472.0
2016-05-23 14:55:00,17.91,17.92,17.9,17.9,18380.0,15.9783,15.9873,15.9694,15.9694,18380.0
2016-05-23 15:00:00,17.9,17.91,17.89,17.89,18620.0,15.9694,15.9783,15.9605,15.9605,18620.0
2016-05-23 15:05:00,17.89,17.9,17.87,17.88,58775.0,15.9605,15.9694,15.9426,15.9516,58775.0
2016-05-23 15:10:00,17.88,17.89,17.87,17.87,25215.0,15.9516,15.9605,15.9426,15.9426,25215.0
2016-05-23 15:15:00,17.87,17.88,17.87,17.87,13655.0,15.9426,15.9516,15.9426,15.9426,13655.0
2016-05-23 15:20:00,17.87,17.88,17.86,17.86,18862.0,15.9426,15.9516,15.9337,15.9337,18862.0
2016-05-23 15:25:00,17.86,17.87,17.86,17.86,14545.0,15.9337,15.9426,15.9337,15.9337,14545.0
2016-05-23 15:30:00,17.86,17.87,17.86,17.86,26314.0,15.9337,15.9426,15.9337,15.9337,26314.0
2016-05-23 15:35:00,17.86,17.87,17.86,17.87,34029.0,15.9337,15.9426,15.9337,15.9426,34029.0
2016-05-23 15:40:00,17.86,17.87,17.85,17.86,172149.0,15.9337,15.9426,15.9248,15.9337,172149.0
2016-05-23 15:45:00,17.85,17.86,17.82,17.85,219068.0,15.9248,15.9337,15.898,15.9248,219068.0
2016-05-23 15:50:00,17.85,17.86,17.81,17.82,338354.0,15.9248,15.9337,15.8891,15.898,338354.0
2016-05-23 15:55:00,17.81,17.83,17.79,17.82,462045.0,15.8891,15.907,15.8713,15.898,462045.0
2016-05-24 09:30:00,18.19,18.22,18.0,18.06,146550.0,16.2281,16.2549,16.0586,16.1122,146550.0
2016-05-24 09:35:00,18.06,18.1,18.04,18.06,33750.0,16.1122,16.1478,16.0943,16.1122,33750.0
2016-05-24 09:40:00,18.06,18.06,17.97,18.04,91969.0,16.1122,16.1122,16.0319,16.0943,91969.0
2016-05-24 09:45:00,18.03,18.07,18.03,18.05,41931.0,16.0854,16.1211,16.0854,16.1032,41931.0
2016-05-24 09:50:00,18.05,18.09,18.03,18.09,33347.0,16.1032,16.1389,16.0854,16.1389,33347.0
2016-05-24 09:55:00,18.09,18.12,18.06,18.07,61699.0,16.1389,16.1657,16.1122,16.1211,61699.0
2016-05-24 10:00:00,18.07,18.35,18.06,18.33,482033.0,16.1211,16.3709,16.1122,16.353,482033.0
2016-05-24 10:05:00,18.33,18.42,18.33,18.37,155001.0,16.353,16.4333,16.353,16.3887,155001.0
2016-05-24 10:10:00,18.36,18.39,18.24,18.25,142251.0,16.3798,16.4066,16.2727,16.2817,142251.0
2016-05-24 10:15:00,18.26,18.29,18.23,18.23,144932.0,16.2906,16.3174,16.2638,16.2638,144932.0
2016-05-24 10:20:00,18.23,18.24,18.18,18.24,217116.0,16.2638,16.2727,16.2192,16.2727,217116.0
2016-05-24 10:25:00,18.24,18.3,18.24,18.27,78777.0,16.2727,16.3263,16.2727,16.2995,78777.0
2016-05-24 10:30:00,18.27,18.33,18.26,18.32,83415.0,16.2995,16.353,16.2906,16.3441,83415.0
2016-05-24 10:35:00,18.33,18.36,18.32,18.34,65773.0,16.353,16.3798,16.3441,16.362,65773.0
2016-05-24 10:40:00,18.34,18.35,18.3,18.32,65386.0,16.362,16.3709,16.3263,16.3441,65386.0
2016-05-24 10:45:00,18.32,18.36,18.32,18.32,133871.0,16.3441,16.3798,16.3441,16.3441,133871.0
2016-05-24 10:50:00,18.33,18.34,18.3,18.34,88164.0,16.353,16.362,16.3263,16.362,88164.0
2016-05-24 10:55:00,18.33,18.36,18.31,18.36,65926.0,16.353,16.3798,16.3352,16.3798,65926.0
2016-05-24 11:00:00,18.37,18.41,18.36,18.4,63895.0,16.3887,16.4244,16.3798,16.4155,63895.0
2016-05-24 11:05:00,18.4,18.42,18.39,18.41,66012.0,16.4155,16.4333,16.4066,16.4244,66012.0
2016-05-24 11:10:00,18.4,18.41,18.39,18.41,90835.0,16.4155,16.4244,16.4066,16.4244,90835.0
2016-05-24 11:15:00,18.41,18.41,18.39,18.41,52765.0,16.4244,16.4244,16.4066,16.4244,52765.0
2016-05-24 11:20:00,18.41,18.45,18.4,18.45,39339.0,16.4244,16.4601,16.4155,16.4601,39339.0
2016-05-24 11:25:00,18.45,18.46,18.43,18.45,40429.0,16.4601,16.469,16.4423,16.4601,40429.0
2016-05-24 11:30:00,18.45,18.45,18.41,18.45,52684.0,16.4601,16.4601,16.4244,16.4601,52684.0
2016-05-24 11:35:00,18.45,18.48,18.43,18.48,30748.0,16.4601,16.4869,16.4423,16.4869,30748.0
2016-05-24 11:40:00,18.48,18.49,18.47,18.48,39088.0,16.4869,16.4958,16.4779,16.4869,39088.0
2016-05-24 11:45:00,18.49,18.51,18.48,18.51,82165.0,16.4958,16.5136,16.4869,16.5136,82165.0
2016-05-24 11:50:00,18.5,18.57,18.49,18.56,79948.0,16.5047,16.5672,16.4958,16.5582,79948.0
2016-05-24 11:55:00,18.57,18.58,18.54,18.55,76356.0,16.5672,16.5761,16.5404,16.5493,76356.0
2016-05-24 12:00:00,18.55,18.6,18.55,18.59,27907.0,16.5493,16.5939,16.5493,16.585,27907.0
2016-05-24 12:05:00,18.59,18.64,18.57,18.63,85934.0,16.585,16.6296,16.5672,16.6207,85934.0
2016-05-24 12:10:00,18.63,18.63,18.59,18.61,66195.0,16.6207,16.6207,16.585,16.6028,66195.0
2016-05-24 12:15:00,18.61,18.62,18.6,18.61,26711.0,16.6028,16.6118,16.5939,16.6028,26711.0
2016-05-24 12:20:00,18.61,18.62,18.6,18.62,230077.0,16.6028,16.6118,16.5939,16.6118,230077.0
2016-05-24 12:25:00,18.62,18.68,18.62,18.66,57010.0,16.6118,16.6653,16.6118,16.6474,57010.0
2016-05-24 12:30:00,18.66,18.67,18.65,18.67,12880.0,16.6474,16.6564,16.6385,16.6564,12880.0
2016-05-24 12:35:00,18.67,18.69,18.65,18.68,64961.0,16.6564,16.6742,16.6385,16.6653,64961.0
2016-05-24 12:40:00,18.69,18.73,18.68,18.72,45434.0,16.6742,16.7099,16.6653,16.701,45434.0
2016-05-24 12:45:00,18.72,18.73,18.69,18.71,201209.0,16.701,16.7099,16.6742,16.6921,201209.0
2016-05-24 12:50:00,18.71,18.73,18.7,18.73,46694.0,16.6921,16.7099,16.6831,16.7099,46694.0
2016-05-24 12:55:00,18.72,18.74,18.72,18.73,18259.0,16.701,16.7188,16.701,16.7099,18259.0
2016-05-24 13:00:00,18.73,18.75,18.71,18.71,35464.0,16.7099,16.7277,16.6921,16.6921,35464.0
2016-05-24 13:05:00,18.72,18.72,18.68,18.71,40846.0,16.701,16.701,16.6653,16.6921,40846.0
2016-05-24 13:10:00,18.71,18.72,18.69,18.7,30103.0,16.6921,16.701,16.6742,16.6831,30103.0
2016-05-24 13:15:00,18.7,18.72,18.7,18.72,7597.0,16.6831,16.701,16.6831,16.701,7597.0
2016-05-24 13:20:00,18.72,18.72,18.71,18.71,28861.0,16.701,16.701,16.6921,16.6921,28861.0
2016-05-24 13:25:00,18.71,18.75,18.71,18.72,49278.0,16.6921,16.7277,16.6921,16.701,49278.0
2016-05-24 13:30:00,18.73,18.73,18.69,18.7,39336.0,16.7099,16.7099,16.6742,16.6831,39336.0
2016-05-24 13:35:00,18.7,18.7,18.69,18.7,19134.0,16.6831,16.6831,16.6742,16.6831,19134.0
2016-05-24 13:40:00,18.7,18.71,18.69,18.69,53375.0,16.6831,16.6921,16.6742,16.6742,53375.0
2016-05-24 13:45:00,18.7,18.7,18.68,18.69,57958.0,16.6831,16.6831,16.6653,16.6742,57958.0
2016-05-24 13:50:00,18.69,18.7,18.68,18.69,33441.0,16.6742,16.6831,16.6653,16.6742,33441.0
2016-05-24 13:55:00,18.7,18.7,18.69,18.7,29822.0,16.6831,16.6831,16.6742,16.6831,29822.0
2016-05-24 14:00:00,18.71,18.71,18.7,18.71,27778.0,16.6921,16.6921,16.6831,16.6921,27778.0
2016-05-24 14:05:00,18.71,18.72,18.7,18.71,46877.0,16.6921,16.701,16.6831,16.6921,46877.0
2016-05-24 14:10:00,18.72,18.73,18.71,18.73,33367.0,16.701,16.7099,16.6921,16.7099,33367.0
2016-05-24 14:15:00,18.72,18.8,18.72,18.8,73305.0,16.701,16.7723,16.701,16.7723,73305.0
2016-05-24 14:20:00,18.8,18.8,18.75,18.76,43179.0,16.7723,16.7723,16.7277,16.7367,43179.0
2016-05-24 14:25:00,18.76,18.8,18.76,18.78,52910.0,16.7367,16.7723,16.7367,16.7545,52910.0
2016-05-24 14:30:00,18.78,18.79,18.73,18.74,47697.0,16.7545,16.7634,16.7099,16.7188,47697.0
2016-05-24 14:35:00,18.74,18.75,18.73,18.74,25804.0,16.7188,16.7277,16.7099,16.7188,25804.0
2016-05-24 14:40:00,18.74,18.75,18.72,18.73,39391.0,16.7188,16.7277,16.701,16.7099,39391.0
2016-05-24 14:45:00,18.73,18.78,18.72,18.77,39853.0,16.7099,16.7545,16.701,16.7456,39853.0
2016-05-24 14:50:00,18.77,18.78,18.74,18.75,38066.0,16.7456,16.7545,16.7188,16.7277,38066.0
2016-05-24 14:55:00,18.75,18.76,18.74,18.76,23076.0,16.7277,16.7367,16.7188,16.7367,23076.0
2016-05-24 15:00:00,18.76,18.79,18.75,18.79,32517.0,16.7367,16.7634,16.7277,16.7634,32517.0
2016-05-24 15:05:00,18.79,18.79,18.75,18.78,57164.0,16.7634,16.7634,16.7277,16.7545,57164.0
2016-05-24 15:10:00,18.78,18.79,18.76,18.79,55221.0,16.7545,16.7634,16.7367,16.7634,55221.0
2016-05-24 15:15:00,18.79,18.84,18.78,18.84,73690.0,16.7634,16.808,16.7545,16.808,73690.0
2016-05-24 15:20:00,18.84,18.86,18.83,18.84,95294.0,16.808,16.8259,16.7991,16.808,95294.0
2016-05-24 15:25:00,18.84,18.84,18.78,18.82,116142.0,16.808,16.808,16.7545,16.7902,116142.0
2016-05-24 15:30:00,18.81,18.82,18.77,18.78,58307.0,16.7813,16.7902,16.7456,16.7545,58307.0
2016-05-24 15:35:00,18.78,18.79,18.77,18.78,52537.0,16.7545,16.7634,16.7456,16.7545,52537.0
2016-05-24 15:40:00,18.78,18.8,18.78,18.78,121422.0,16.7545,16.7723,16.7545,16.7545,121422.0
2016-05-24 15:45:00,18.78,18.78,18.72,18.72,169034.0,16.7545,16.7545,16.701,16.701,169034.0
2016-05-24 15:50:00,18.72,18.74,18.72,18.73,163035.0,16.701,16.7188,16.701,16.7099,163035.0
2016-05-24 15:55:00,18.74,18.75,18.72,18.73,354054.0,16.7188,16.7277,16.701,16.7099,354054.0
2016-05-25 09:30:00,18.84,18.98,18.84,18.94,78067.0,16.808,16.9329,16.808,16.8972,78067.0
2016-05-25 09:35:00,18.94,18.99,18.93,18.93,60961.0,16.8972,16.9419,16.8883,16.8883,60961.0
2016-05-25 09:40:00,18.93,19.04,18.93,19.03,46462.0,16.8883,16.9865,16.8883,16.9775,46462.0
2016-05-25 09:45:00,19.04,19.04,18.88,18.89,46362.0,16.9865,16.9865,16.8437,16.8526,46362.0
2016-05-25 09:50:00,18.89,18.92,18.89,18.91,9174.0,16.8526,16.8794,16.8526,16.8705,9174.0
2016-05-25 09:55:00,18.91,18.91,18.86,18.89,32553.0,16.8705,16.8705,16.8259,16.8526,32553.0
2016-05-25 10:00:00,18.89,18.95,18.88,18.93,34295.0,16.8526,16.9062,16.8437,16.8883,34295.0
2016-05-25 10:05:00,18.92,18.95,18.9,18.91,20207.0,16.8794,16.9062,16.8616,16.8705,20207.0
2016-05-25 10:10:00,18.92,18.94,18.89,18.94,24518.0,16.8794,16.8972,16.8526,16.8972,24518.0
2016-05-25 10:15:00,18.94,18.94,18.89,18.91,21764.0,16.8972,16.8972,16.8526,16.8705,21764.0
2016-05-25 10:20:00,18.91,18.93,18.88,18.92,45514.0,16.8705,16.8883,16.8437,16.8794,45514.0
2016-05-25 10:25:00,18.92,18.92,18.86,18.86,31143.0,16.8794,16.8794,16.8259,16.8259,31143.0
2016-05-25 10:30:00,18.85,18.91,18.84,18.89,48453.0,16.817,16.8705,16.808,16.8526,48453.0
2016-05-25 10:35:00,18.89,18.9,18.87,18.88,30327.0,16.8526,16.8616,16.8348,16.8437,30327.0
2016-05-25 10:40:00,18.89,18.9,18.85,18.88,36095.0,16.8526,16.8616,16.817,16.8437,36095.0
2016-05-25 10:45:00,18.88,18.89,18.84,18.88,31559.0,16.8437,16.8526,16.808,16.8437,31559.0
2016-05-25 10:50:00,18.87,18.87,18.84,18.85,17094.0,16.8348,16.8348,16.808,16.817,17094.0
2016-05-25 10:55:00,18.84,18.85,18.8,18.82,21928.0,16.808,16.817,16.7723,16.7902,21928.0
2016-05-25 11:00:00,18.82,18.84,18.81,18.82,15677.0,16.7902,16.808,16.7813,16.7902,15677.0
2016-05-25 11:05:00,18.82,18.83,18.78,18.79,20464.0,16.7902,16.7991,16.7545,16.7634,20464.0
2016-05-25 11:10:00,18.78,18.82,18.76,18.76,28007.0,16.7545,16.7902,16.7367,16.7367,28007.0
2016-05-25 11:15:00,18.77,18.79,18.76,18.79,44128.0,16.7456,16.7634,16.7367,16.7634,44128.0
2016-05-25 11:20:00,18.8,18.8,18.75,18.75,18211.0,16.7723,16.7723,16.7277,16.7277,18211.0
2016-05-25 11:25:00,18.75,18.79,18.75,18.79,44261.0,16.7277,16.7634,16.7277,16.7634,44261.0
2016-05-25 11:30:00,18.8,18.8,18.76,18.78,16251.0,16.7723,16.7723,16.7367,16.7545,16251.0
2016-05-25 11:35:00,18.79,18.79,18.75,18.76,21569.0,16.7634,16.7634,16.7277,16.7367,21569.0
2016-05-25 11:40:00,18.75,18.78,18.75,18.77,9192.0,16.7277,16.7545,16.7277,16.7456,9192.0
2016-05-25 11:45:00,18.76,18.77,18.75,18.76,20489.0,16.7367,16.7456,16.7277,16.7367,20489.0
2016-05-25 11:50:00,18.76,18.8,18.75,18.75,12520.0,16.7367,16.7723,16.7277,16.7277,12520.0
2016-05-25 11:55:00,18.75,18.78,18.75,18.76,7200.0,16.7277,16.7545,16.7277,16.7367,7200.0
2016-05-25 12:00:00,18.77,18.77,18.74,18.76,10756.0,16.7456,16.7456,16.7188,16.7367,10756.0
2016-05-25 12:05:00,18.76,18.76,18.72,18.73,19454.0,16.7367,16.7367,16.701,16.7099,19454.0
2016-05-25 12:10:00,18.73,18.75,18.73,18.74,5995.0,16.7099,16.7277,16.7099,16.7188,5995.0
2016-05-25 12:15:00,18.74,18.76,18.72,18.72,18607.0,16.7188,16.7367,16.701,16.701,18607.0
2016-05-25 12:20:00,18.72,18.73,18.71,18.72,11490.0,16.701,16.7099,16.6921,16.701,11490.0
2016-05-25 12:25:00,18.72,18.73,18.69,18.7,22044.0,16.701,16.7099,16.6742,16.6831,22044.0
2016-05-25 12:30:00,18.7,18.71,18.68,18.69,17157.0,16.6831,16.6921,16.6653,16.6742,17157.0
2016-05-25 12:35:00,18.69,18.75,18.68,18.75,66004.0,16.6742,16.7277,16.6653,16.7277,66004.0
2016-05-25 12:40:00,18.75,18.76,18.74,18.75,26385.0,16.7277,16.7367,16.7188,16.7277,26385.0
2016-05-25 12:45:00,18.75,18.77,18.74,18.77,11220.0,16.7277,16.7456,16.7188,16.7456,11220.0
2016-05-25 12:50:00,18.76,18.77,18.75,18.76,12440.0,16.7367,16.7456,16.7277,16.7367,12440.0
2016-05-25 12:55:00,18.77,18.78,18.77,18.77,6815.0,16.7456,16.7545,16.7456,16.7456,6815.0
2016-05-25 13:00:00,18.77,18.78,18.76,18.78,36919.0,16.7456,16.7545,16.7367,16.7545,36919.0
2016-05-25 13:05:00,18.78,18.81,18.77,18.79,18182.0,16.7545,16.7813,16.7456,16.7634,18182.0
2016-05-25 13:10:00,18.79,18.8,18.78,18.79,21915.0,16.7634,16.7723,16.7545,16.7634,21915.0
2016-05-25 13:15:00,18.79,18.8,18.78,18.79,26326.0,16.7634,16.7723,16.7545,16.7634,26326.0
2016-05-25 13:20:00,18.79,18.82,18.78,18.81,15126.0,16.7634,16.7902,16.7545,16.7813,15126.0
2016-05-25 13:25:00,18.8,18.82,18.77,18.82,71267.0,16.7723,16.7902,16.7456,16.7902,71267.0
2016-05-25 13:30:00,18.82,18.83,18.82,18.82,11623.0,16.7902,16.7991,16.7902,16.7902,11623.0
2016-05-25 13:35:00,18.82,18.83,18.79,18.79,12350.0,16.7902,16.7991,16.7634,16.7634,12350.0
2016-05-25 13:40:00,18.79,18.81,18.79,18.8,4944.0,16.7634,16.7813,16.7634,16.7723,4944.0
2016-05-25 13:45:00,18.81,18.82,18.8,18.81,27725.0,16.7813,16.7902,16.7723,16.7813,27725.0
2016-05-25 13:50:00,18.81,18.81,18.79,18.8,12886.0,16.7813,16.7813,16.7634,16.7723,12886.0
2016-05-25 13:55:00,18.79,18.8,18.79,18.8,5133.0,16.7634,16.7723,16.7634,16.7723,5133.0
2016-05-25 14:00:00,18.8,18.81,18.75,18.75,31530.0,16.7723,16.7813,16.7277,16.7277,31530.0
2016-05-25 14:05:00,18.75,18.76,18.73,18.74,13849.0,16.7277,16.7367,16.7099,16.7188,13849.0
2016-05-25 14:10:00,18.74,18.77,18.74,18.75,11022.0,16.7188,16.7456,16.7188,16.7277,11022.0
2016-05-25 14:15:00,18.75,18.77,18.75,18.77,4742.0,16.7277,16.7456,16.7277,16.7456,4742.0
2016-05-25 14:20:00,18.77,18.77,18.74,18.75,9895.0,16.7456,16.7456,16.7188,16.7277,9895.0
2016-05-25 14:25:00,18.75,18.75,18.73,18.74,18970.0,16.7277,16.7277,16.7099,16.7188,18970.0
2016-05-25 14:30:00,18.74,18.75,18.73,18.73,15063.0,16.7188,16.7277,16.7099,16.7099,15063.0
2016-05-25 14:35:00,18.74,18.75,18.73,18.74,29030.0,16.7188,16.7277,16.7099,16.7188,29030.0
2016-05-25 14:40:00,18.73,18.74,18.72,18.72,5586.0,16.7099,16.7188,16.701,16.701,5586.0
2016-05-25 14:45:00,18.72,18.75,18.7,18.7,60727.0,16.701,16.7277,16.6831,16.6831,60727.0
2016-05-25 14:50:00,18.7,18.71,18.68,18.7,19248.0,16.6831,16.6921,16.6653,16.6831,19248.0
2016-05-25 14:55:00,18.7,18.71,18.68,18.68,12711.0,16.6831,16.6921,16.6653,16.6653,12711.0
2016-05-25 15:00:00,18.69,18.71,18.68,18.69,11705.0,16.6742,16.6921,16.6653,16.6742,11705.0
2016-05-25 15:05:00,18.69,18.71,18.69,18.7,11951.0,16.6742,16.6921,16.6742,16.6831,11951.0
2016-05-25 15:10:00,18.71,18.71,18.69,18.7,11128.0,16.6921,16.6921,16.6742,16.6831,11128.0
2016-05-25 15:15:00,18.71,18.72,18.7,18.71,24940.0,16.6921,16.701,16.6831,16.6921,24940.0
2016-05-25 15:20:00,18.71,18.74,18.71,18.74,15976.0,16.6921,16.7188,16.6921,16.7188,15976.0
2016-05-25 15:25:00,18.74,18.75,18.73,18.75,26048.0,16.7188,16.7277,16.7099,16.7277,26048.0
2016-05-25 15:30:00,18.75,18.75,18.72,18.72,68413.0,16.7277,16.7277,16.701,16.701,68413.0
2016-05-25 15:35:00,18.71,18.72,18.69,18.69,70037.0,16.6921,16.701,16.6742,16.6742,70037.0
2016-05-25 15:40:00,18.69,18.72,18.69,18.71,40152.0,16.6742,16.701,16.6742,16.6921,40152.0
2016-05-25 15:45:00,18.71,18.71,18.7,18.71,29981.0,16.6921,16.6921,16.6831,16.6921,29981.0
2016-05-25 15:50:00,18.71,18.72,18.67,18.68,83386.0,16.6921,16.701,16.6564,16.6653,83386.0
2016-05-25 15:55:00,18.68,18.71,18.68,18.7,126271.0,16.6653,16.6921,16.6653,16.6831,126271.0
2016-05-26 09:30:00,18.71,18.79,18.64,18.69,51139.0,16.6921,16.7634,16.6296,16.6742,51139.0
2016-05-26 09:35:00,18.68,18.68,18.64,18.67,37851.0,16.6653,16.6653,16.6296,16.6564,37851.0
2016-05-26 09:40:00,18.67,18.71,18.65,18.71,25122.0,16.6564,16.6921,16.6385,16.6921,25122.0
2016-05-26 09:45:00,18.71,18.71,18.65,18.68,20103.0,16.6921,16.6921,16.6385,16.6653,20103.0
2016-05-26 09:50:00,18.69,18.73,18.69,18.7,13409.0,16.6742,16.7099,16.6742,16.6831,13409.0
2016-05-26 09:55:00,18.7,18.72,18.65,18.65,19847.0,16.6831,16.701,16.6385,16.6385,19847.0
2016-05-26 10:00:00,18.66,18.84,18.65,18.84,154101.0,16.6474,16.808,16.6385,16.808,154101.0
2016-05-26 10:05:00,18.84,18.87,18.81,18.82,58285.0,16.808,16.8348,16.7813,16.7902,58285.0
2016-05-26 10:10:00,18.82,18.86,18.82,18.83,19871.0,16.7902,16.8259,16.7902,16.7991,19871.0
2016-05-26 10:15:00,18.83,18.89,18.83,18.89,38954.0,16.7991,16.8526,16.7991,16.8526,38954.0
2016-05-26 10:20:00,18.89,18.9,18.83,18.85,25455.0,16.8526,16.8616,16.7991,16.817,25455.0
2016-05-26 10:25:00,18.86,18.88,18.84,18.86,20901.0,16.8259,16.8437,16.808,16.8259,20901.0
2016-05-26 10:30:00,18.85,18.9,18.85,18.88,28150.0,16.817,16.8616,16.817,16.8437,28150.0
2016-05-26 10:35:00,18.87,18.91,18.86,18.89,25695.0,16.8348,16.8705,16.8259,16.8526,25695.0
2016-05-26 10:40:00,18.9,18.9,18.88,18.88,26468.0,16.8616,16.8616,16.8437,16.8437,26468.0
2016-05-26 10:45:00,18.89,18.89,18.85,18.86,24033.0,16.8526,16.8526,16.817,16.8259,24033.0
2016-05-26 10:50:00,18.87,18.87,18.84,18.87,52893.0,16.8348,16.8348,16.808,16.8348,52893.0
2016-05-26 10:55:00,18.87,18.89,18.85,18.89,76345.0,16.8348,16.8526,16.817,16.8526,76345.0
2016-05-26 11:00:00,18.88,18.92,18.88,18.91,67069.0,16.8437,16.8794,16.8437,16.8705,67069.0
2016-05-26 11:05:00,18.91,18.92,18.89,18.91,41630.0,16.8705,16.8794,16.8526,16.8705,41630.0
2016-05-26 11:10:00,18.91,18.93,18.88,18.91,60324.0,16.8705,16.8883,16.8437,16.8705,60324.0
2016-05-26 11:15:00,18.91,18.91,18.88,18.9,24326.0,16.8705,16.8705,16.8437,16.8616,24326.0
2016-05-26 11:20:00,18.89,18.91,18.86,18.88,47299.0,16.8526,16.8705,16.8259,16.8437,47299.0
2016-05-26 11:25:00,18.87,18.88,18.85,18.86,7600.0,16.8348,16.8437,16.817,16.8259,7600.0
2016-05-26 11:30:00,18.86,18.87,18.82,18.84,22838.0,16.8259,16.8348,16.7902,16.808,22838.0
2016-05-26 11:35:00,18.84,18.86,18.83,18.84,12402.0,16.808,16.8259,16.7991,16.808,12402.0
2016-05-26 11:40:00,18.84,18.84,18.82,18.82,19780.0,16.808,16.808,16.7902,16.7902,19780.0
2016-05-26 11:45:00,18.83,18.83,18.81,18.82,6884.0,16.7991,16.7991,16.7813,16.7902,6884.0
2016-05-26 11:50:00,18.82,18.83,18.8,18.8,13207.0,16.7902,16.7991,16.7723,16.7723,13207.0
2016-05-26 11:55:00,18.8,18.81,18.79,18.79,5583.0,16.7723,16.7813,16.7634,16.7634,5583.0
2016-05-26 12:00:00,18.8,18.82,18.79,18.81,8796.0,16.7723,16.7902,16.7634,16.7813,8796.0
2016-05-26 12:05:00,18.82,18.84,18.8,18.81,21167.0,16.7902,16.808,16.7723,16.7813,21167.0
2016-05-26 12:10:00,18.82,18.82,18.8,18.81,9552.0,16.7902,16.7902,16.7723,16.7813,9552.0
2016-05-26 12:15:00,18.81,18.81,18.8,18.81,9692.0,16.7813,16.7813,16.7723,16.7813,9692.0
2016-05-26 12:20:00,18.81,18.81,18.77,18.78,11922.0,16.7813,16.7813,16.7456,16.7545,11922.0
2016-05-26 12:25:00,18.77,18.78,18.76,18.78,16019.0,16.7456,16.7545,16.7367,16.7545,16019.0
2016-05-26 12:30:00,18.77,18.78,18.75,18.77,12071.0,16.7456,16.7545,16.7277,16.7456,12071.0
2016-05-26 12:35:00,18.76,18.79,18.76,18.79,14998.0,16.7367,16.7634,16.7367,16.7634,14998.0
2016-05-26 12:40:00,18.79,18.8,18.79,18.79,15014.0,16.7634,16.7723,16.7634,16.7634,15014.0
2016-05-26 12:45:00,18.8,18.8,18.78,18.8,12182.0,16.7723,16.7723,16.7545,16.7723,12182.0
2016-05-26 12:50:00,18.79,18.81,18.78,18.8,9536.0,16.7634,16.7813,16.7545,16.7723,9536.0
2016-05-26 12:55:00,18.8,18.8,18.77,18.78,37681.0,16.7723,16.7723,16.7456,16.7545,37681.0
2016-05-26 13:00:00,18.79,18.81,18.78,18.81,25382.0,16.7634,16.7813,16.7545,16.7813,25382.0
2016-05-26 13:05:00,18.8,18.81,18.78,18.81,21581.0,16.7723,16.7813,16.7545,16.7813,21581.0
2016-05-26 13:10:00,18.81,18.81,18.79,18.8,15477.0,16.7813,16.7813,16.7634,16.7723,15477.0
2016-05-26 13:15:00,18.8,18.81,18.8,18.8,3742.0,16.7723,16.7813,16.7723,16.7723,3742.0
2016-05-26 13:20:00,18.8,18.82,18.8,18.81,9403.0,16.7723,16.7902,16.7723,16.7813,9403.0
2016-05-26 13:25:00,18.81,18.82,18.81,18.82,4489.0,16.7813,16.7902,16.7813,16.7902,4489.0
2016-05-26 13:30:00,18.81,18.83,18.8,18.83,19073.0,16.7813,16.7991,16.7723,16.7991,19073.0
2016-05-26 13:35:00,18.83,18.83,18.82,18.83,14972.0,16.7991,16.7991,16.7902,16.7991,14972.0
2016-05-26 13:40:00,18.83,18.86,18.83,18.84,34894.0,16.7991,16.8259,16.7991,16.808,34894.0
2016-05-26 13:45:00,18.84,18.85,18.83,18.84,10893.0,16.808,16.817,16.7991,16.808,10893.0
2016-05-26 13:50:00,18.84,18.84,18.83,18.84,5651.0,16.808,16.808,16.7991,16.808,5651.0
2016-05-26 13:55:00,18.84,18.84,18.83,18.84,3944.0,16.808,16.808,16.7991,16.808,3944.0
2016-05-26 14:00:00,18.84,18.84,18.83,18.83,3300.0,16.808,16.808,16.7991,16.7991,3300.0
2016-05-26 14:05:00,18.83,18.83,18.82,18.82,13201.0,16.7991,16.7991,16.7902,16.7902,13201.0
2016-05-26 14:10:00,18.82,18.83,18.82,18.82,3122.0,16.7902,16.7991,16.7902,16.7902,3122.0
2016-05-26 14:15:00,18.82,18.84,18.82,18.82,14413.0,16.7902,16.808,16.7902,16.7902,14413.0
2016-05-26 14:20:00,18.83,18.83,18.81,18.82,13833.0,16.7991,16.7991,16.7813,16.7902,13833.0
2016-05-26 14:25:00,18.82,18.82,18.8,18.8,10211.0,16.7902,16.7902,16.7723,16.7723,10211.0
2016-05-26 14:30:00,18.8,18.81,18.8,18.8,6482.0,16.7723,16.7813,16.7723,16.7723,6482.0
2016-05-26 14:35:00,18.8,18.81,18.79,18.8,9034.0,16.7723,16.7813,16.7634,16.7723,9034.0
2016-05-26 14:40:00,18.79,18.81,18.79,18.8,27586.0,16.7634,16.7813,16.7634,16.7723,27586.0
2016-05-26 14:45:00,18.79,18.8,18.79,18.8,4118.0,16.7634,16.7723,16.7634,16.7723,4118.0
2016-05-26 14:50:00,18.79,18.8,18.78,18.79,15211.0,16.7634,16.7723,16.7545,16.7634,15211.0
2016-05-26 14:55:00,18.78,18.79,18.78,18.79,3291.0,16.7545,16.7634,16.7545,16.7634,3291.0
2016-05-26 15:00:00,18.79,18.79,18.78,18.79,5018.0,16.7634,16.7634,16.7545,16.7634,5018.0
2016-05-26 15:05:00,18.79,18.8,18.78,18.8,21496.0,16.7634,16.7723,16.7545,16.7723,21496.0
2016-05-26 15:10:00,18.8,18.81,18.8,18.81,14288.0,16.7723,16.7813,16.7723,16.7813,14288.0
2016-05-26 15:15:00,18.81,18.82,18.8,18.82,15558.0,16.7813,16.7902,16.7723,16.7902,15558.0
2016-05-26 15:20:00,18.82,18.84,18.81,18.84,37964.0,16.7902,16.808,16.7813,16.808,37964.0
2016-05-26 15:25:00,18.84,18.86,18.83,18.84,31493.0,16.808,16.8259,16.7991,16.808,31493.0
2016-05-26 15:30:00,18.84,18.88,18.84,18.88,88707.0,16.808,16.8437,16.808,16.8437,88707.0
2016-05-26 15:35:00,18.88,18.89,18.85,18.89,91325.0,16.8437,16.8526,16.817,16.8526,91325.0
2016-05-26 15:40:00,18.89,18.89,18.87,18.89,92421.0,16.8526,16.8526,16.8348,16.8526,92421.0
2016-05-26 15:45:00,18.89,18.89,18.85,18.85,128396.0,16.8526,16.8526,16.817,16.817,128396.0
2016-05-26 15:50:00,18.86,18.88,18.85,18.87,161902.0,16.8259,16.8437,16.817,16.8348,161902.0
2016-05-26 15:55:00,18.87,18.88,18.85,18.85,477612.0,16.8348,16.8437,16.817,16.817,477612.0
2016-05-27 09:30:00,18.83,18.89,18.77,18.86,49491.0,16.7991,16.8526,16.7456,16.8259,49491.0
2016-05-27 09:35:00,18.87,19.0,18.87,18.98,33457.0,16.8348,16.9508,16.8348,16.9329,33457.0
2016-05-27 09:40:00,18.98,18.99,18.95,18.95,12961.0,16.9329,16.9419,16.9062,16.9062,12961.0
2016-05-27 09:45:00,18.95,19.0,18.91,18.92,43102.0,16.9062,16.9508,16.8705,16.8794,43102.0
2016-05-27 09:50:00,18.93,18.95,18.88,18.89,47131.0,16.8883,16.9062,16.8437,16.8526,47131.0
2016-05-27 09:55:00,18.89,18.91,18.85,18.91,54316.0,16.8526,16.8705,16.817,16.8705,54316.0
2016-05-27 10:00:00,18.91,19.01,18.9,19.0,59216.0,16.8705,16.9597,16.8616,16.9508,59216.0
2016-05-27 10:05:00,18.99,19.03,18.95,18.97,58420.0,16.9419,16.9775,16.9062,16.924,58420.0
2016-05-27 10:10:00,18.97,19.02,18.97,19.02,30594.0,16.924,16.9686,16.924,16.9686,30594.0
2016-05-27 10:15:00,19.03,19.04,19.01,19.02,34778.0,16.9775,16.9865,16.9597,16.9686,34778.0
2016-05-27 10:20:00,19.02,19.03,18.99,18.99,31521.0,16.9686,16.9775,16.9419,16.9419,31521.0
2016-05-27 10:25:00,18.99,19.02,18.99,18.99,25744.0,16.9419,16.9686,16.9419,16.9419,25744.0
2016-05-27 10:30:00,19.0,19.0,18.97,19.0,18609.0,16.9508,16.9508,16.924,16.9508,18609.0
2016-05-27 10:35:00,19.0,19.01,18.97,19.0,29160.0,16.9508,16.9597,16.924,16.9508,29160.0
2016-05-27 10:40:00,19.0,19.03,19.0,19.03,22893.0,16.9508,16.9775,16.9508,16.9775,22893.0
2016-05-27 10:45:00,19.03,19.03,18.99,18.99,12778.0,16.9775,16.9775,16.9419,16.9419,12778.0
2016-05-27 10:50:00,18.99,19.0,18.96,18.96,12200.0,16.9419,16.9508,16.9151,16.9151,12200.0
2016-05-27 10:55:00,18.96,18.97,18.94,18.95,28818.0,16.9151,16.924,16.8972,16.9062,28818.0
2016-05-27 11:00:00,18.95,18.96,18.94,18.96,12917.0,16.9062,16.9151,16.8972,16.9151,12917.0
2016-05-27 11:05:00,18.95,18.96,18.92,18.93,33391.0,16.9062,16.9151,16.8794,16.8883,33391.0
2016-05-27 11:10:00,18.93,18.93,18.9,18.91,15569.0,16.8883,16.8883,16.8616,16.8705,15569.0
2016-05-27 11:15:00,18.91,18.93,18.9,18.92,29093.0,16.8705,16.8883,16.8616,16.8794,29093.0
2016-05-27 11:20:00,18.92,18.93,18.89,18.9,28195.0,16.8794,16.8883,16.8526,16.8616,28195.0
2016-05-27 11:25:00,18.89,18.92,18.89,18.9,36688.0,16.8526,16.8794,16.8526,16.8616,36688.0
2016-05-27 11:30:00,18.91,18.93,18.9,18.91,33152.0,16.8705,16.8883,16.8616,16.8705,33152.0
2016-05-27 11:35:00,18.91,18.92,18.91,18.91,12500.0,16.8705,16.8794,16.8705,16.8705,12500.0
2016-05-27 11:40:00,18.92,18.92,18.88,18.89,31525.0,16.8794,16.8794,16.8437,16.8526,31525.0
2016-05-27 11:45:00,18.89,18.91,18.88,18.91,29164.0,16.8526,16.8705,16.8437,16.8705,29164.0
2016-05-27 11:50:00,18.91,18.93,18.91,18.93,11274.0,16.8705,16.8883,16.8705,16.8883,11274.0
2016-05-27 11:55:00,18.94,18.94,18.93,18.94,4768.0,16.8972,16.8972,16.8883,16.8972,4768.0
2016-05-27 12:00:00,18.94,18.95,18.93,18.95,10309.0,16.8972,16.9062,16.8883,16.9062,10309.0
2016-05-27 12:05:00,18.95,18.97,18.94,18.96,19590.0,16.9062,16.924,16.8972,16.9151,19590.0
2016-05-27 12:10:00,18.96,18.96,18.93,18.93,37359.0,16.9151,16.9151,16.8883,16.8883,37359.0
2016-05-27 12:15:00,18.93,18.96,18.93,18.95,17652.0,16.8883,16.9151,16.8883,16.9062,17652.0
2016-05-27 12:20:00,18.95,18.96,18.94,18.95,10983.0,16.9062,16.9151,16.8972,16.9062,10983.0
2016-05-27 12:25:00,18.96,18.97,18.95,18.96,13488.0,16.9151,16.924,16.9062,16.9151,13488.0
2016-05-27 12:30:00,18.96,18.97,18.95,18.96,10489.0,16.9151,16.924,16.9062,16.9151,10489.0
2016-05-27 12:35:00,18.96,18.97,18.95,18.96,9727.0,16.9151,16.924,16.9062,16.9151,9727.0
2016-05-27 12:40:00,18.96,18.97,18.96,18.96,1700.0,16.9151,16.924,16.9151,16.9151,1700.0
2016-05-27 12:45:00,18.96,18.99,18.96,18.99,23891.0,16.9151,16.9419,16.9151,16.9419,23891.0
2016-05-27 12:50:00,18.99,18.99,18.96,18.97,8261.0,16.9419,16.9419,16.9151,16.924,8261.0
2016-05-27 12:55:00,18.96,18.98,18.96,18.98,25458.0,16.9151,16.9329,16.9151,16.9329,25458.0
2016-05-27 13:00:00,18.98,18.98,18.95,18.95,12619.0,16.9329,16.9329,16.9062,16.9062,12619.0
2016-05-27 13:05:00,18.96,18.97,18.95,18.96,25519.0,16.9151,16.924,16.9062,16.9151,25519.0
2016-05-27 13:10:00,18.96,18.96,18.95,18.96,2558.0,16.9151,16.9151,16.9062,16.9151,2558.0
2016-05-27 13:15:00,18.96,18.98,18.95,18.97,12330.0,16.9151,16.9329,16.9062,16.924,12330.0
2016-05-27 13:20:00,18.97,18.98,18.95,18.96,25967.0,16.924,16.9329,16.9062,16.9151,25967.0
2016-05-27 13:25:00,18.96,18.96,18.94,18.94,13471.0,16.9151,16.9151,16.8972,16.8972,13471.0
2016-05-27 13:30:00,18.95,18.95,18.94,18.95,8215.0,16.9062,16.9062,16.8972,16.9062,8215.0
2016-05-27 13:35:00,18.95,18.95,18.91,18.92,49638.0,16.9062,16.9062,16.8705,16.8794,49638.0
2016-05-27 13:40:00,18.91,18.96,18.9,18.95,39929.0,16.8705,16.9151,16.8616,16.9062,39929.0
2016-05-27 13:45:00,18.95,18.96,18.92,18.92,39721.0,16.9062,16.9151,16.8794,16.8794,39721.0
2016-05-27 13:50:00,18.92,18.92,18.9,18.92,25643.0,16.8794,16.8794,16.8616,16.8794,25643.0
2016-05-27 13:55:00,18.91,18.92,18.91,18.91,9500.0,16.8705,16.8794,16.8705,16.8705,9500.0
2016-05-27 14:00:00,18.91,18.92,18.86,18.87,40343.0,16.8705,16.8794,16.8259,16.8348,40343.0
2016-05-27 14:05:00,18.87,18.89,18.86,18.88,32191.0,16.8348,16.8526,16.8259,16.8437,32191.0
2016-05-27 14:10:00,18.88,18.9,18.87,18.9,21409.0,16.8437,16.8616,16.8348,16.8616,21409.0
2016-05-27 14:15:00,18.9,18.91,18.88,18.88,28337.0,16.8616,16.8705,16.8437,16.8437,28337.0
2016-05-27 14:20:00,18.88,18.9,18.87,18.89,17061.0,16.8437,16.8616,16.8348,16.8526,17061.0
2016-05-27 14:25:00,18.89,18.91,18.89,18.91,43061.0,16.8526,16.8705,16.8526,16.8705,43061.0
2016-05-27 14:30:00,18.9,18.91,18.89,18.89,16976.0,16.8616,16.8705,16.8526,16.8526,16976.0
2016-05-27 14:35:00,18.89,18.9,18.87,18.88,21262.0,16.8526,16.8616,16.8348,16.8437,21262.0
2016-05-27 14:40:00,18.87,18.89,18.86,18.86,31055.0,16.8348,16.8526,16.8259,16.8259,31055.0
2016-05-27 14:45:00,18.86,18.88,18.85,18.88,53032.0,16.8259,16.8437,16.817,16.8437,53032.0
2016-05-27 14:50:00,18.88,18.88,18.86,18.88,21270.0,16.8437,16.8437,16.8259,16.8437,21270.0
2016-05-27 14:55:00,18.88,18.88,18.84,18.84,29863.0,16.8437,16.8437,16.808,16.808,29863.0
2016-05-27 15:00:00,18.85,18.85,18.83,18.83,15356.0,16.817,16.817,16.7991,16.7991,15356.0
2016-05-27 15:05:00,18.83,18.85,18.83,18.85,28042.0,16.7991,16.817,16.7991,16.817,28042.0
2016-05-27 15:10:00,18.85,18.85,18.83,18.84,53559.0,16.817,16.817,16.7991,16.808,53559.0
2016-05-27 15:15:00,18.84,18.85,18.83,18.85,26601.0,16.808,16.817,16.7991,16.817,26601.0
2016-05-27 15:20:00,18.85,18.86,18.83,18.86,45710.0,16.817,16.8259,16.7991,16.8259,45710.0
2016-05-27 15:25:00,18.86,18.86,18.84,18.85,25714.0,16.8259,16.8259,16.808,16.817,25714.0
2016-05-27 15:30:00,18.85,18.86,18.84,18.85,42202.0,16.817,16.8259,16.808,16.817,42202.0
2016-05-27 15:35:00,18.85,18.86,18.84,18.85,23968.0,16.817,16.8259,16.808,16.817,23968.0
2016-05-27 15:40:00,18.86,18.87,18.85,18.86,36510.0,16.8259,16.8348,16.817,16.8259,36510.0
2016-05-27 15:45:00,18.85,18.86,18.84,18.85,74188.0,16.817,16.8259,16.808,16.817,74188.0
2016-05-27 15:50:00,18.85,18.85,18.84,18.85,58797.0,16.817,16.817,16.808,16.817,58797.0
2016-05-27 15:55:00,18.84,18.86,18.84,18.85,209012.0,16.808,16.8259,16.808,16.817,209012.0
2016-05-31 09:30:00,18.89,18.9,18.8,18.82,40290.0,16.8526,16.8616,16.7723,16.7902,40290.0
2016-05-31 09:35:00,18.82,18.86,18.77,18.78,35872.0,16.7902,16.8259,16.7456,16.7545,35872.0
2016-05-31 09:40:00,18.78,18.85,18.76,18.82,65573.0,16.7545,16.817,16.7367,16.7902,65573.0
2016-05-31 09:45:00,18.82,18.88,18.81,18.87,30368.0,16.7902,16.8437,16.7813,16.8348,30368.0
2016-05-31 09:50:00,18.88,18.9,18.84,18.86,37884.0,16.8437,16.8616,16.808,16.8259,37884.0
2016-05-31 09:55:00,18.87,18.88,18.76,18.76,15742.0,16.8348,16.8437,16.7367,16.7367,15742.0
2016-05-31 10:00:00,18.77,18.86,18.76,18.85,32275.0,16.7456,16.8259,16.7367,16.817,32275.0
2016-05-31 10:05:00,18.85,18.9,18.84,18.84,27455.0,16.817,16.8616,16.808,16.808,27455.0
2016-05-31 10:10:00,18.83,18.83,18.77,18.79,40556.0,16.7991,16.7991,16.7456,16.7634,40556.0
2016-05-31 10:15:00,18.8,18.82,18.77,18.78,23112.0,16.7723,16.7902,16.7456,16.7545,23112.0
2016-05-31 10:20:00,18.78,18.78,18.71,18.71,33222.0,16.7545,16.7545,16.6921,16.6921,33222.0
2016-05-31 10:25:00,18.71,18.74,18.69,18.7,38303.0,16.6921,16.7188,16.6742,16.6831,38303.0
2016-05-31 10:30:00,18.7,18.74,18.69,18.7,42479.0,16.6831,16.7188,16.6742,16.6831,42479.0
2016-05-31 10:35:00,18.71,18.75,18.7,18.75,22229.0,16.6921,16.7277,16.6831,16.7277,22229.0
2016-05-31 10:40:00,18.74,18.77,18.72,18.77,22724.0,16.7188,16.7456,16.701,16.7456,22724.0
2016-05-31 10:45:00,18.77,18.81,18.75,18.81,31297.0,16.7456,16.7813,16.7277,16.7813,31297.0
2016-05-31 10:50:00,18.81,18.84,18.81,18.81,20845.0,16.7813,16.808,16.7813,16.7813,20845.0
2016-05-31 10:55:00,18.8,18.83,18.8,18.82,24514.0,16.7723,16.7991,16.7723,16.7902,24514.0
2016-05-31 11:00:00,18.82,18.84,18.81,18.83,15975.0,16.7902,16.808,16.7813,16.7991,15975.0
2016-05-31 11:05:00,18.83,18.88,18.83,18.86,22939.0,16.7991,16.8437,16.7991,16.8259,22939.0
2016-05-31 11:10:00,18.85,18.85,18.83,18.85,16137.0,16.817,16.817,16.7991,16.817,16137.0
2016-05-31 11:15:00,18.85,18.85,18.83,18.84,13005.0,16.817,16.817,16.7991,16.808,13005.0
2016-05-31 11:20:00,18.84,18.84,18.8,18.82,21749.0,16.808,16.808,16.7723,16.7902,21749.0
2016-05-31 11:25:00,18.82,18.84,18.8,18.84,23480.0,16.7902,16.808,16.7723,16.808,23480.0
2016-05-31 11:30:00,18.83,18.84,18.8,18.8,14752.0,16.7991,16.808,16.7723,16.7723,14752.0
2016-05-31 11:35:00,18.81,18.82,18.8,18.82,15264.0,16.7813,16.7902,16.7723,16.7902,15264.0
2016-05-31 11:40:00,18.82,18.83,18.81,18.82,11750.0,16.7902,16.7991,16.7813,16.7902,11750.0
2016-05-31 11:45:00,18.82,18.82,18.8,18.8,20245.0,16.7902,16.7902,16.7723,16.7723,20245.0
2016-05-31 11:50:00,18.8,18.81,18.79,18.8,19592.0,16.7723,16.7813,16.7634,16.7723,19592.0
2016-05-31 11:55:00,18.8,18.81,18.73,18.75,88828.0,16.7723,16.7813,16.7099,16.7277,88828.0
2016-05-31 12:00:00,18.75,18.77,18.73,18.77,20148.0,16.7277,16.7456,16.7099,16.7456,20148.0
2016-05-31 12:05:00,18.77,18.78,18.76,18.77,19994.0,16.7456,16.7545,16.7367,16.7456,19994.0
2016-05-31 12:10:00,18.76,18.78,18.76,18.78,11858.0,16.7367,16.7545,16.7367,16.7545,11858.0
2016-05-31 12:15:00,18.78,18.79,18.77,18.77,32915.0,16.7545,16.7634,16.7456,16.7456,32915.0
2016-05-31 12:20:00,18.78,18.8,18.77,18.79,18330.0,16.7545,16.7723,16.7456,16.7634,18330.0
2016-05-31 12:25:00,18.79,18.81,18.78,18.8,17532.0,16.7634,16.7813,16.7545,16.7723,17532.0
2016-05-31 12:30:00,18.8,18.8,18.78,18.78,7932.0,16.7723,16.7723,16.7545,16.7545,7932.0
2016-05-31 12:35:00,18.78,18.79,18.77,18.78,24133.0,16.7545,16.7634,16.7456,16.7545,24133.0
2016-05-31 12:40:00,18.77,18.79,18.77,18.78,14445.0,16.7456,16.7634,16.7456,16.7545,14445.0
2016-05-31 12:45:00,18.78,18.8,18.78,18.78,12570.0,16.7545,16.7723,16.7545,16.7545,12570.0
2016-05-31 12:50:00,18.79,18.82,18.78,18.81,25802.0,16.7634,16.7902,16.7545,16.7813,25802.0
2016-05-31 12:55:00,18.81,18.81,18.77,18.79,13022.0,16.7813,16.7813,16.7456,16.7634,13022.0
2016-05-31 13:00:00,18.78,18.81,18.78,18.79,22778.0,16.7545,16.7813,16.7545,16.7634,22778.0
2016-05-31 13:05:00,18.8,18.8,18.76,18.76,11965.0,16.7723,16.7723,16.7367,16.7367,11965.0
2016-05-31 13:10:00,18.77,18.78,18.76,18.78,14083.0,16.7456,16.7545,16.7367,16.7545,14083.0
2016-05-31 13:15:00,18.78,18.78,18.76,18.77,5470.0,16.7545,16.7545,16.7367,16.7456,5470.0
2016-05-31 13:20:00,18.76,18.79,18.76,18.78,17124.0,16.7367,16.7634,16.7367,16.7545,17124.0
2016-05-31 13:25:00,18.79,18.79,18.77,18.79,8200.0,16.7634,16.7634,16.7456,16.7634,8200.0
2016-05-31 13:30:00,18.79,18.79,18.77,18.79,9511.0,16.7634,16.7634,16.7456,16.7634,9511.0
2016-05-31 13:35:00,18.79,18.81,18.78,18.8,15086.0,16.7634,16.7813,16.7545,16.7723,15086.0
2016-05-31 13:40:00,18.8,18.8,18.79,18.8,9317.0,16.7723,16.7723,16.7634,16.7723,9317.0
2016-05-31 13:45:00,18.8,18.81,18.79,18.79,11356.0,16.7723,16.7813,16.7634,16.7634,11356.0
2016-05-31 13:50:00,18.8,18.85,18.79,18.82,40189.0,16.7723,16.817,16.7634,16.7902,40189.0
2016-05-31 13:55:00,18.82,18.83,18.81,18.82,17610.0,16.7902,16.7991,16.7813,16.7902,17610.0
2016-05-31 14:00:00,18.82,18.82,18.79,18.8,25400.0,16.7902,16.7902,16.7634,16.7723,25400.0
2016-05-31 14:05:00,18.79,18.8,18.77,18.78,19546.0,16.7634,16.7723,16.7456,16.7545,19546.0
2016-05-31 14:10:00,18.78,18.78,18.75,18.76,10339.0,16.7545,16.7545,16.7277,16.7367,10339.0
2016-05-31 14:15:00,18.76,18.77,18.75,18.76,24728.0,16.7367,16.7456,16.7277,16.7367,24728.0
2016-05-31 14:20:00,18.75,18.79,18.75,18.77,22123.0,16.7277,16.7634,16.7277,16.7456,22123.0
2016-05-31 14:25:00,18.77,18.79,18.76,18.78,22674.0,16.7456,16.7634,16.7367,16.7545,22674.0
2016-05-31 14:30:00,18.78,18.78,18.77,18.78,11251.0,16.7545,16.7545,16.7456,16.7545,11251.0
2016-05-31 14:35:00,18.78,18.78,18.76,18.76,16429.0,16.7545,16.7545,16.7367,16.7367,16429.0
2016-05-31 14:40:00,18.76,18.77,18.75,18.75,8336.0,16.7367,16.7456,16.7277,16.7277,8336.0
2016-05-31 14:45:00,18.75,18.76,18.72,18.75,49661.0,16.7277,16.7367,16.701,16.7277,49661.0
2016-05-31 14:50:00,18.75,18.75,18.73,18.75,38897.0,16.7277,16.7277,16.7099,16.7277,38897.0
2016-05-31 14:55:00,18.75,18.75,18.73,18.73,16080.0,16.7277,16.7277,16.7099,16.7099,16080.0
2016-05-31 15:00:00,18.73,18.73,18.71,18.73,43993.0,16.7099,16.7099,16.6921,16.7099,43993.0
2016-05-31 15:05:00,18.73,18.73,18.71,18.72,16856.0,16.7099,16.7099,16.6921,16.701,16856.0
2016-05-31 15:10:00,18.73,18.75,18.72,18.73,38898.0,16.7099,16.7277,16.701,16.7099,38898.0
2016-05-31 15:15:00,18.73,18.75,18.73,18.75,27170.0,16.7099,16.7277,16.7099,16.7277,27170.0
2016-05-31 15:20:00,18.74,18.75,18.72,18.72,28398.0,16.7188,16.7277,16.701,16.701,28398.0
2016-05-31 15:25:00,18.72,18.75,18.72,18.75,55448.0,16.701,16.7277,16.701,16.7277,55448.0
2016-05-31 15:30:00,18.75,18.77,18.74,18.76,36231.0,16.7277,16.7456,16.7188,16.7367,36231.0
2016-05-31 15:35:00,18.76,18.76,18.74,18.75,50886.0,16.7367,16.7367,16.7188,16.7277,50886.0
2016-05-31 15:40:00,18.75,18.76,18.73,18.73,65560.0,16.7277,16.7367,16.7099,16.7099,65560.0
2016-05-31 15:45:00,18.73,18.74,18.71,18.73,97979.0,16.7099,16.7188,16.6921,16.7099,97979.0
2016-05-31 15:50:00,18.73,18.76,18.72,18.76,90974.0,16.7099,16.7367,16.701,16.7367,90974.0
2016-05-31 15:55:00,18.76,18.77,18.75,18.75,243582.0,16.7367,16.7456,16.7277,16.7277,243582.0
2016-06-01 09:30:00,18.6,18.62,18.51,18.54,47657.0,16.5939,16.6118,16.5136,16.5404,47657.0
2016-06-01 09:35:00,18.54,18.57,18.51,18.54,76513.0,16.5404,16.5672,16.5136,16.5404,76513.0
2016-06-01 09:40:00,18.55,18.62,18.55,18.61,35935.0,16.5493,16.6118,16.5493,16.6028,35935.0
2016-06-01 09:45:00,18.61,18.68,18.6,18.67,25646.0,16.6028,16.6653,16.5939,16.6564,25646.0
2016-06-01 09:50:00,18.67,18.73,18.66,18.72,29102.0,16.6564,16.7099,16.6474,16.701,29102.0
2016-06-01 09:55:00,18.72,18.76,18.7,18.76,69979.0,16.701,16.7367,16.6831,16.7367,69979.0
2016-06-01 10:00:00,18.76,18.79,18.71,18.77,71799.0,16.7367,16.7634,16.6921,16.7456,71799.0
2016-06-01 10:05:00,18.78,18.84,18.77,18.84,26446.0,16.7545,16.808,16.7456,16.808,26446.0
2016-06-01 10:10:00,18.84,18.84,18.78,18.79,45561.0,16.808,16.808,16.7545,16.7634,45561.0
2016-06-01 10:15:00,18.79,18.8,18.74,18.75,50926.0,16.7634,16.7723,16.7188,16.7277,50926.0
2016-06-01 10:20:00,18.75,18.79,18.74,18.79,39481.0,16.7277,16.7634,16.7188,16.7634,39481.0
2016-06-01 10:25:00,18.79,18.8,18.76,18.76,22046.0,16.7634,16.7723,16.7367,16.7367,22046.0
2016-06-01 10:30:00,18.76,18.77,18.74,18.76,54458.0,16.7367,16.7456,16.7188,16.7367,54458.0
2016-06-01 10:35:00,18.77,18.84,18.76,18.83,235499.0,16.7456,16.808,16.7367,16.7991,235499.0
2016-06-01 10:40:00,18.84,18.84,18.78,18.81,183727.0,16.808,16.808,16.7545,16.7813,183727.0
2016-06-01 10:45:00,18.81,18.82,18.79,18.81,123291.0,16.7813,16.7902,16.7634,16.7813,123291.0
2016-06-01 10:50:00,18.81,18.83,18.79,18.8,35392.0,16.7813,16.7991,16.7634,16.7723,35392.0
2016-06-01 10:55:00,18.8,18.8,18.76,18.77,41175.0,16.7723,16.7723,16.7367,16.7456,41175.0
2016-06-01 11:00:00,18.78,18.82,18.77,18.79,30596.0,16.7545,16.7902,16.7456,16.7634,30596.0
2016-06-01 11:05:00,18.8,18.81,18.79,18.8,18778.0,16.7723,16.7813,16.7634,16.7723,18778.0
2016-06-01 11:10:00,18.8,18.8,18.78,18.78,12638.0,16.7723,16.7723,16.7545,16.7545,12638.0
2016-06-01 11:15:00,18.79,18.82,18.78,18.8,33898.0,16.7634,16.7902,16.7545,16.7723,33898.0
2016-06-01 11:20:00,18.8,18.84,18.8,18.82,16002.0,16.7723,16.808,16.7723,16.7902,16002.0
2016-06-01 11:25:00,18.82,18.83,18.8,18.8,5217.0,16.7902,16.7991,16.7723,16.7723,5217.0
2016-06-01 11:30:00,18.8,18.81,18.78,18.8,27521.0,16.7723,16.7813,16.7545,16.7723,27521.0
2016-06-01 11:35:00,18.79,18.8,18.78,18.8,12221.0,16.7634,16.7723,16.7545,16.7723,12221.0
2016-06-01 11:40:00,18.8,18.8,18.78,18.8,13999.0,16.7723,16.7723,16.7545,16.7723,13999.0
2016-06-01 11:45:00,18.8,18.82,18.79,18.81,8521.0,16.7723,16.7902,16.7634,16.7813,8521.0
2016-06-01 11:50:00,18.81,18.84,18.81,18.82,13055.0,16.7813,16.808,16.7813,16.7902,13055.0
2016-06-01 11:55:00,18.81,18.83,18.81,18.81,8387.0,16.7813,16.7991,16.7813,16.7813,8387.0
2016-06-01 12:00:00,18.81,18.83,18.8,18.8,5714.0,16.7813,16.7991,16.7723,16.7723,5714.0
2016-06-01 12:05:00,18.8,18.82,18.79,18.81,23548.0,16.7723,16.7902,16.7634,16.7813,23548.0
2016-06-01 12:10:00,18.8,18.83,18.8,18.82,3902.0,16.7723,16.7991,16.7723,16.7902,3902.0
2016-06-01 12:15:00,18.83,18.83,18.81,18.82,10211.0,16.7991,16.7991,16.7813,16.7902,10211.0
2016-06-01 12:20:00,18.82,18.82,18.81,18.82,3200.0,16.7902,16.7902,16.7813,16.7902,3200.0
2016-06-01 12:25:00,18.82,18.83,18.81,18.82,26938.0,16.7902,16.7991,16.7813,16.7902,26938.0
2016-06-01 12:30:00,18.82,18.84,18.82,18.83,6356.0,16.7902,16.808,16.7902,16.7991,6356.0
2016-06-01 12:35:00,18.84,18.84,18.81,18.81,19453.0,16.808,16.808,16.7813,16.7813,19453.0
2016-06-01 12:40:00,18.81,18.82,18.81,18.82,7160.0,16.7813,16.7902,16.7813,16.7902,7160.0
2016-06-01 12:45:00,18.81,18.83,18.81,18.82,32585.0,16.7813,16.7991,16.7813,16.7902,32585.0
2016-06-01 12:50:00,18.82,18.83,18.81,18.83,16864.0,16.7902,16.7991,16.7813,16.7991,16864.0
2016-06-01 12:55:00,18.83,18.84,18.82,18.84,13073.0,16.7991,16.808,16.7902,16.808,13073.0
2016-06-01 13:00:00,18.84,18.84,18.83,18.84,8649.0,16.808,16.808,16.7991,16.808,8649.0
2016-06-01 13:05:00,18.84,18.84,18.83,18.84,35240.0,16.808,16.808,16.7991,16.808,35240.0
2016-06-01 13:10:00,18.84,18.84,18.81,18.82,23046.0,16.808,16.808,16.7813,16.7902,23046.0
2016-06-01 13:15:00,18.82,18.84,18.81,18.84,32662.0,16.7902,16.808,16.7813,16.808,32662.0
2016-06-01 13:20:00,18.84,18.85,18.83,18.85,9841.0,16.808,16.817,16.7991,16.817,9841.0
2016-06-01 13:25:00,18.85,18.85,18.83,18.84,16869.0,16.817,16.817,16.7991,16.808,16869.0
2016-06-01 13:30:00,18.84,18.84,18.83,18.84,5058.0,16.808,16.808,16.7991,16.808,5058.0
2016-06-01 13:35:00,18.84,18.85,18.83,18.83,27481.0,16.808,16.817,16.7991,16.7991,27481.0
2016-06-01 13:40:00,18.84,18.84,18.81,18.82,18789.0,16.808,16.808,16.7813,16.7902,18789.0
2016-06-01 13:45:00,18.82,18.84,18.82,18.84,24101.0,16.7902,16.808,16.7902,16.808,24101.0
2016-06-01 13:50:00,18.84,18.84,18.83,18.84,10863.0,16.808,16.808,16.7991,16.808,10863.0
2016-06-01 13:55:00,18.83,18.85,18.82,18.85,19307.0,16.7991,16.817,16.7902,16.817,19307.0
2016-06-01 14:00:00,18.85,18.86,18.83,18.86,34261.0,16.817,16.8259,16.7991,16.8259,34261.0
2016-06-01 14:05:00,18.86,18.86,18.84,18.86,23096.0,16.8259,16.8259,16.808,16.8259,23096.0
2016-06-01 14:10:00,18.85,18.87,18.85,18.86,12209.0,16.817,16.8348,16.817,16.8259,12209.0
2016-06-01 14:15:00,18.86,18.88,18.85,18.87,20233.0,16.8259,16.8437,16.817,16.8348,20233.0
2016-06-01 14:20:00,18.87,18.87,18.85,18.85,17544.0,16.8348,16.8348,16.817,16.817,17544.0
2016-06-01 14:25:00,18.85,18.86,18.85,18.85,4200.0,16.817,16.8259,16.817,16.817,4200.0
2016-06-01 14:30:00,18.86,18.86,18.83,18.85,40610.0,16.8259,16.8259,16.7991,16.817,40610.0
2016-06-01 14:35:00,18.85,18.85,18.83,18.85,27859.0,16.817,16.817,16.7991,16.817,27859.0
2016-06-01 14:40:00,18.85,18.86,18.84,18.85,36996.0,16.817,16.8259,16.808,16.817,36996.0
2016-06-01 14:45:00,18.85,18.86,18.84,18.86,23092.0,16.817,16.8259,16.808,16.8259,23092.0
2016-06-01 14:50:00,18.86,18.87,18.85,18.87,21296.0,16.8259,16.8348,16.817,16.8348,21296.0
2016-06-01 14:55:00,18.87,18.89,18.86,18.89,25069.0,16.8348,16.8526,16.8259,16.8526,25069.0
2016-06-01 15:00:00,18.89,18.9,18.86,18.88,25637.0,16.8526,16.8616,16.8259,16.8437,25637.0
2016-06-01 15:05:00,18.87,18.88,18.87,18.88,7401.0,16.8348,16.8437,16.8348,16.8437,7401.0
2016-06-01 15:10:00,18.87,18.89,18.87,18.89,18895.0,16.8348,16.8526,16.8348,16.8526,18895.0
2016-06-01 15:15:00,18.89,18.9,18.88,18.89,17640.0,16.8526,16.8616,16.8437,16.8526,17640.0
2016-06-01 15:20:00,18.89,18.9,18.88,18.88,17537.0,16.8526,16.8616,16.8437,16.8437,17537.0
2016-06-01 15:25:00,18.88,18.89,18.87,18.87,19808.0,16.8437,16.8526,16.8348,16.8348,19808.0
2016-06-01 15:30:00,18.88,18.88,18.87,18.87,17100.0,16.8437,16.8437,16.8348,16.8348,17100.0
2016-06-01 15:35:00,18.88,18.88,18.87,18.88,17149.0,16.8437,16.8437,16.8348,16.8437,17149.0
2016-06-01 15:40:00,18.88,18.88,18.86,18.87,64989.0,16.8437,16.8437,16.8259,16.8348,64989.0
2016-06-01 15:45:00,18.86,18.87,18.85,18.85,35213.0,16.8259,16.8348,16.817,16.817,35213.0
2016-06-01 15:50:00,18.85,18.87,18.83,18.87,173759.0,16.817,16.8348,16.7991,16.8348,173759.0
2016-06-01 15:55:00,18.87,18.88,18.85,18.87,141222.0,16.8348,16.8437,16.817,16.8348,141222.0
2016-06-02 09:30:00,18.77,18.83,18.77,18.8,25120.0,16.7456,16.7991,16.7456,16.7723,25120.0
2016-06-02 09:35:00,18.8,18.8,18.76,18.78,14993.0,16.7723,16.7723,16.7367,16.7545,14993.0
2016-06-02 09:40:00,18.8,18.82,18.75,18.78,23001.0,16.7723,16.7902,16.7277,16.7545,23001.0
2016-06-02 09:45:00,18.78,18.78,18.68,18.69,24920.0,16.7545,16.7545,16.6653,16.6742,24920.0
2016-06-02 09:50:00,18.69,18.73,18.66,18.72,26294.0,16.6742,16.7099,16.6474,16.701,26294.0
2016-06-02 09:55:00,18.73,18.79,18.72,18.78,22435.0,16.7099,16.7634,16.701,16.7545,22435.0
2016-06-02 10:00:00,18.79,18.84,18.75,18.83,43374.0,16.7634,16.808,16.7277,16.7991,43374.0
2016-06-02 10:05:00,18.84,18.87,18.81,18.81,63387.0,16.808,16.8348,16.7813,16.7813,63387.0
2016-06-02 10:10:00,18.81,18.81,18.76,18.78,37259.0,16.7813,16.7813,16.7367,16.7545,37259.0
2016-06-02 10:15:00,18.78,18.86,18.77,18.83,83334.0,16.7545,16.8259,16.7456,16.7991,83334.0
2016-06-02 10:20:00,18.83,18.91,18.81,18.9,55694.0,16.7991,16.8705,16.7813,16.8616,55694.0
2016-06-02 10:25:00,18.91,18.91,18.84,18.86,59738.0,16.8705,16.8705,16.808,16.8259,59738.0
2016-06-02 10:30:00,18.85,18.9,18.85,18.87,37893.0,16.817,16.8616,16.817,16.8348,37893.0
2016-06-02 10:35:00,18.88,18.89,18.85,18.87,27562.0,16.8437,16.8526,16.817,16.8348,27562.0
2016-06-02 10:40:00,18.88,18.91,18.87,18.89,15959.0,16.8437,16.8705,16.8348,16.8526,15959.0
2016-06-02 10:45:00,18.89,18.9,18.88,18.89,43802.0,16.8526,16.8616,16.8437,16.8526,43802.0
2016-06-02 10:50:00,18.89,18.94,18.89,18.94,18035.0,16.8526,16.8972,16.8526,16.8972,18035.0
2016-06-02 10:55:00,18.94,18.94,18.87,18.88,31132.0,16.8972,16.8972,16.8348,16.8437,31132.0
2016-06-02 11:00:00,18.88,18.91,18.87,18.91,124320.0,16.8437,16.8705,16.8348,16.8705,124320.0
2016-06-02 11:05:00,18.91,18.93,18.89,18.92,21900.0,16.8705,16.8883,16.8526,16.8794,21900.0
2016-06-02 11:10:00,18.93,18.93,18.9,18.92,17357.0,16.8883,16.8883,16.8616,16.8794,17357.0
2016-06-02 11:15:00,18.92,18.92,18.89,18.89,27382.0,16.8794,16.8794,16.8526,16.8526,27382.0
2016-06-02 11:20:00,18.9,18.9,18.88,18.89,57488.0,16.8616,16.8616,16.8437,16.8526,57488.0
2016-06-02 11:25:00,18.89,18.9,18.88,18.9,10715.0,16.8526,16.8616,16.8437,16.8616,10715.0
2016-06-02 11:30:00,18.89,18.91,18.87,18.89,30626.0,16.8526,16.8705,16.8348,16.8526,30626.0
2016-06-02 11:35:00,18.88,18.9,18.88,18.9,18132.0,16.8437,16.8616,16.8437,16.8616,18132.0
2016-06-02 11:40:00,18.9,18.91,18.89,18.9,21225.0,16.8616,16.8705,16.8526,16.8616,21225.0
2016-06-02 11:45:00,18.9,18.9,18.89,18.9,12500.0,16.8616,16.8616,16.8526,16.8616,12500.0
2016-06-02 11:50:00,18.9,18.9,18.87,18.89,34627.0,16.8616,16.8616,16.8348,16.8526,34627.0
2016-06-02 11:55:00,18.89,18.92,18.88,18.9,17815.0,16.8526,16.8794,16.8437,16.8616,17815.0
2016-06-02 12:00:00,18.89,18.9,18.87,18.88,11080.0,16.8526,16.8616,16.8348,16.8437,11080.0
2016-06-02 12:05:00,18.87,18.88,18.85,18.85,41545.0,16.8348,16.8437,16.817,16.817,41545.0
2016-06-02 12:10:00,18.86,18.89,18.85,18.89,19908.0,16.8259,16.8526,16.817,16.8526,19908.0
2016-06-02 12:15:00,18.89,18.89,18.88,18.88,6358.0,16.8526,16.8526,16.8437,16.8437,6358.0
2016-06-02 12:20:00,18.89,18.89,18.87,18.88,30070.0,16.8526,16.8526,16.8348,16.8437,30070.0
2016-06-02 12:25:00,18.88,18.88,18.86,18.88,12291.0,16.8437,16.8437,16.8259,16.8437,12291.0
2016-06-02 12:30:00,18.88,18.89,18.87,18.89,18872.0,16.8437,16.8526,16.8348,16.8526,18872.0
2016-06-02 12:35:00,18.89,18.89,18.88,18.88,6232.0,16.8526,16.8526,16.8437,16.8437,6232.0
2016-06-02 12:40:00,18.89,18.89,18.88,18.89,5981.0,16.8526,16.8526,16.8437,16.8526,5981.0
2016-06-02 12:45:00,18.88,18.88,18.87,18.88,22825.0,16.8437,16.8437,16.8348,16.8437,22825.0
2016-06-02 12:50:00,18.88,18.88,18.87,18.88,29417.0,16.8437,16.8437,16.8348,16.8437,29417.0
2016-06-02 12:55:00,18.88,18.92,18.87,18.92,24903.0,16.8437,16.8794,16.8348,16.8794,24903.0
2016-06-02 13:00:00,18.92,18.92,18.91,18.92,9643.0,16.8794,16.8794,16.8705,16.8794,9643.0
2016-06-02 13:05:00,18.91,18.92,18.91,18.91,16554.0,16.8705,16.8794,16.8705,16.8705,16554.0
2016-06-02 13:10:00,18.91,18.92,18.91,18.91,12022.0,16.8705,16.8794,16.8705,16.8705,12022.0
2016-06-02 13:15:00,18.91,18.92,18.91,18.91,25017.0,16.8705,16.8794,16.8705,16.8705,25017.0
2016-06-02 13:20:00,18.91,18.92,18.91,18.91,10958.0,16.8705,16.8794,16.8705,16.8705,10958.0
2016-06-02 13:25:00,18.91,18.92,18.89,18.89,20249.0,16.8705,16.8794,16.8526,16.8526,20249.0
2016-06-02 13:30:00,18.9,18.9,18.88,18.89,31404.0,16.8616,16.8616,16.8437,16.8526,31404.0
2016-06-02 13:35:00,18.89,18.89,18.87,18.89,24209.0,16.8526,16.8526,16.8348,16.8526,24209.0
2016-06-02 13:40:00,18.89,18.89,18.88,18.89,22200.0,16.8526,16.8526,16.8437,16.8526,22200.0
2016-06-02 13:45:00,18.89,18.89,18.87,18.87,11647.0,16.8526,16.8526,16.8348,16.8348,11647.0
2016-06-02 13:50:00,18.87,18.91,18.87,18.91,34484.0,16.8348,16.8705,16.8348,16.8705,34484.0
2016-06-02 13:55:00,18.91,18.91,18.9,18.9,5088.0,16.8705,16.8705,16.8616,16.8616,5088.0
2016-06-02 14:00:00,18.9,18.91,18.9,18.9,9087.0,16.8616,16.8705,16.8616,16.8616,9087.0
2016-06-02 14:05:00,18.91,18.91,18.88,18.89,79196.0,16.8705,16.8705,16.8437,16.8526,79196.0
2016-06-02 14:10:00,18.9,18.9,18.88,18.89,15541.0,16.8616,16.8616,16.8437,16.8526,15541.0
2016-06-02 14:15:00,18.89,18.9,18.88,18.9,43678.0,16.8526,16.8616,16.8437,16.8616,43678.0
2016-06-02 14:20:00,18.9,18.91,18.88,18.88,21547.0,16.8616,16.8705,16.8437,16.8437,21547.0
2016-06-02 14:25:00,18.88,18.89,18.87,18.87,30082.0,16.8437,16.8526,16.8348,16.8348,30082.0
2016-06-02 14:30:00,18.88,18.88,18.86,18.86,24261.0,16.8437,16.8437,16.8259,16.8259,24261.0
2016-06-02 14:35:00,18.87,18.89,18.86,18.87,35810.0,16.8348,16.8526,16.8259,16.8348,35810.0
2016-06-02 14:40:00,18.87,18.88,18.86,18.87,20519.0,16.8348,16.8437,16.8259,16.8348,20519.0
2016-06-02 14:45:00,18.87,18.89,18.86,18.86,43978.0,16.8348,16.8526,16.8259,16.8259,43978.0
2016-06-02 14:50:00,18.86,18.87,18.85,18.86,25281.0,16.8259,16.8348,16.817,16.8259,25281.0
2016-06-02 14:55:00,18.86,18.89,18.85,18.88,56275.0,16.8259,16.8526,16.817,16.8437,56275.0
2016-06-02 15:00:00,18.88,18.9,18.87,18.89,46525.0,16.8437,16.8616,16.8348,16.8526,46525.0
2016-06-02 15:05:00,18.89,18.89,18.85,18.85,37749.0,16.8526,16.8526,16.817,16.817,37749.0
2016-06-02 15:10:00,18.85,18.86,18.85,18.86,31548.0,16.817,16.8259,16.817,16.8259,31548.0
2016-06-02 15:15:00,18.86,18.88,18.85,18.87,80181.0,16.8259,16.8437,16.817,16.8348,80181.0
2016-06-02 15:20:00,18.88,18.88,18.85,18.87,61219.0,16.8437,16.8437,16.817,16.8348,61219.0
2016-06-02 15:25:00,18.87,18.87,18.85,18.86,52697.0,16.8348,16.8348,16.817,16.8259,52697.0
2016-06-02 15:30:00,18.85,18.87,18.85,18.87,66685.0,16.817,16.8348,16.817,16.8348,66685.0
2016-06-02 15:35:00,18.87,18.88,18.86,18.86,111567.0,16.8348,16.8437,16.8259,16.8259,111567.0
2016-06-02 15:40:00,18.86,18.87,18.84,18.84,165480.0,16.8259,16.8348,16.808,16.808,165480.0
2016-06-02 15:45:00,18.84,18.86,18.83,18.85,198769.0,16.808,16.8259,16.7991,16.817,198769.0
2016-06-02 15:50:00,18.85,18.86,18.85,18.85,141061.0,16.817,16.8259,16.817,16.817,141061.0
2016-06-02 15:55:00,18.85,18.89,18.84,18.89,782877.0,16.817,16.8526,16.808,16.8526,782877.0
2016-06-03 09:30:00,18.89,18.89,18.77,18.81,40774.0,16.8526,16.8526,16.7456,16.7813,40774.0
2016-06-03 09:35:00,18.79,18.79,18.71,18.74,17627.0,16.7634,16.7634,16.6921,16.7188,17627.0
2016-06-03 09:40:00,18.73,18.74,18.68,18.7,15533.0,16.7099,16.7188,16.6653,16.6831,15533.0
2016-06-03 09:45:00,18.7,18.7,18.6,18.6,52889.0,16.6831,16.6831,16.5939,16.5939,52889.0
2016-06-03 09:50:00,18.6,18.6,18.54,18.54,33419.0,16.5939,16.5939,16.5404,16.5404,33419.0
2016-06-03 09:55:00,18.55,18.57,18.51,18.56,48094.0,16.5493,16.5672,16.5136,16.5582,48094.0
2016-06-03 10:00:00,18.55,18.55,18.46,18.46,72993.0,16.5493,16.5493,16.469,16.469,72993.0
2016-06-03 10:05:00,18.46,18.48,18.41,18.41,41713.0,16.469,16.4869,16.4244,16.4244,41713.0
2016-06-03 10:10:00,18.41,18.46,18.39,18.46,35209.0,16.4244,16.469,16.4066,16.469,35209.0
2016-06-03 10:15:00,18.46,18.49,18.44,18.47,28316.0,16.469,16.4958,16.4512,16.4779,28316.0
2016-06-03 10:20:00,18.48,18.53,18.45,18.52,28977.0,16.4869,16.5315,16.4601,16.5225,28977.0
2016-06-03 10:25:00,18.52,18.57,18.51,18.56,47052.0,16.5225,16.5672,16.5136,16.5582,47052.0
2016-06-03 10:30:00,18.55,18.6,18.55,18.6,20544.0,16.5493,16.5939,16.5493,16.5939,20544.0
2016-06-03 10:35:00,18.6,18.65,18.6,18.62,45102.0,16.5939,16.6385,16.5939,16.6118,45102.0
2016-06-03 10:40:00,18.63,18.67,18.62,18.64,25162.0,16.6207,16.6564,16.6118,16.6296,25162.0
2016-06-03 10:45:00,18.64,18.68,18.63,18.68,25798.0,16.6296,16.6653,16.6207,16.6653,25798.0
2016-06-03 10:50:00,18.68,18.7,18.65,18.7,21140.0,16.6653,16.6831,16.6385,16.6831,21140.0
2016-06-03 10:55:00,18.7,18.7,18.68,18.69,11215.0,16.6831,16.6831,16.6653,16.6742,11215.0
2016-06-03 11:00:00,18.68,18.71,18.67,18.68,25500.0,16.6653,16.6921,16.6564,16.6653,25500.0
2016-06-03 11:05:00,18.68,18.68,18.65,18.66,24269.0,16.6653,16.6653,16.6385,16.6474,24269.0
2016-06-03 11:10:00,18.67,18.67,18.65,18.66,6500.0,16.6564,16.6564,16.6385,16.6474,6500.0
2016-06-03 11:15:00,18.66,18.66,18.63,18.63,18326.0,16.6474,16.6474,16.6207,16.6207,18326.0
2016-06-03 11:20:00,18.63,18.63,18.6,18.6,23361.0,16.6207,16.6207,16.5939,16.5939,23361.0
2016-06-03 11:25:00,18.6,18.61,18.59,18.6,25843.0,16.5939,16.6028,16.585,16.5939,25843.0
2016-06-03 11:30:00,18.6,18.67,18.59,18.65,118238.0,16.5939,16.6564,16.585,16.6385,118238.0
2016-06-03 11:35:00,18.64,18.68,18.64,18.68,17252.0,16.6296,16.6653,16.6296,16.6653,17252.0
2016-06-03 11:40:00,18.67,18.69,18.67,18.67,25127.0,16.6564,16.6742,16.6564,16.6564,25127.0
2016-06-03 11:45:00,18.67,18.68,18.65,18.68,19423.0,16.6564,16.6653,16.6385,16.6653,19423.0
2016-06-03 11:50:00,18.68,18.69,18.67,18.68,17273.0,16.6653,16.6742,16.6564,16.6653,17273.0
2016-06-03 11:55:00,18.68,18.7,18.67,18.7,12612.0,16.6653,16.6831,16.6564,16.6831,12612.0
2016-06-03 12:00:00,18.69,18.7,18.68,18.68,15628.0,16.6742,16.6831,16.6653,16.6653,15628.0
2016-06-03 12:05:00,18.67,18.68,18.64,18.64,16972.0,16.6564,16.6653,16.6296,16.6296,16972.0
2016-06-03 12:10:00,18.64,18.67,18.64,18.66,13663.0,16.6296,16.6564,16.6296,16.6474,13663.0
2016-06-03 12:15:00,18.66,18.67,18.65,18.65,11632.0,16.6474,16.6564,16.6385,16.6385,11632.0
2016-06-03 12:20:00,18.64,18.68,18.64,18.68,17300.0,16.6296,16.6653,16.6296,16.6653,17300.0
2016-06-03 12:25:00,18.67,18.68,18.67,18.68,5371.0,16.6564,16.6653,16.6564,16.6653,5371.0
2016-06-03 12:30:00,18.67,18.69,18.67,18.68,20753.0,16.6564,16.6742,16.6564,16.6653,20753.0
2016-06-03 12:35:00,18.67,18.67,18.64,18.65,20065.0,16.6564,16.6564,16.6296,16.6385,20065.0
2016-06-03 12:40:00,18.65,18.66,18.64,18.66,13639.0,16.6385,16.6474,16.6296,16.6474,13639.0
2016-06-03 12:45:00,18.66,18.67,18.64,18.66,27513.0,16.6474,16.6564,16.6296,16.6474,27513.0
2016-06-03 12:50:00,18.66,18.7,18.65,18.69,54505.0,16.6474,16.6831,16.6385,16.6742,54505.0
2016-06-03 12:55:00,18.69,18.7,18.68,18.68,17784.0,16.6742,16.6831,16.6653,16.6653,17784.0
2016-06-03 13:00:00,18.68,18.69,18.67,18.68,6545.0,16.6653,16.6742,16.6564,16.6653,6545.0
2016-06-03 13:05:00,18.69,18.69,18.67,18.69,13706.0,16.6742,16.6742,16.6564,16.6742,13706.0
2016-06-03 13:10:00,18.69,18.71,18.68,18.71,19152.0,16.6742,16.6921,16.6653,16.6921,19152.0
2016-06-03 13:15:00,18.7,18.73,18.7,18.72,16579.0,16.6831,16.7099,16.6831,16.701,16579.0
2016-06-03 13:20:00,18.73,18.73,18.71,18.73,35055.0,16.7099,16.7099,16.6921,16.7099,35055.0
2016-06-03 13:25:00,18.73,18.74,18.72,18.73,8281.0,16.7099,16.7188,16.701,16.7099,8281.0
2016-06-03 13:30:00,18.73,18.73,18.72,18.73,10970.0,16.7099,16.7099,16.701,16.7099,10970.0
2016-06-03 13:35:00,18.73,18.75,18.72,18.74,20085.0,16.7099,16.7277,16.701,16.7188,20085.0
2016-06-03 13:40:00,18.74,18.74,18.73,18.73,5399.0,16.7188,16.7188,16.7099,16.7099,5399.0
2016-06-03 13:45:00,18.73,18.76,18.73,18.74,29910.0,16.7099,16.7367,16.7099,16.7188,29910.0
2016-06-03 13:50:00,18.75,18.75,18.72,18.73,18271.0,16.7277,16.7277,16.701,16.7099,18271.0
2016-06-03 13:55:00,18.73,18.76,18.73,18.74,12581.0,16.7099,16.7367,16.7099,16.7188,12581.0
2016-06-03 14:00:00,18.75,18.75,18.73,18.74,17234.0,16.7277,16.7277,16.7099,16.7188,17234.0
2016-06-03 14:05:00,18.74,18.74,18.72,18.74,18182.0,16.7188,16.7188,16.701,16.7188,18182.0
2016-06-03 14:10:00,18.73,18.78,18.73,18.78,32549.0,16.7099,16.7545,16.7099,16.7545,32549.0
2016-06-03 14:15:00,18.77,18.78,18.76,18.78,21343.0,16.7456,16.7545,16.7367,16.7545,21343.0
2016-06-03 14:20:00,18.78,18.78,18.74,18.77,34195.0,16.7545,16.7545,16.7188,16.7456,34195.0
2016-06-03 14:25:00,18.78,18.8,18.77,18.8,11878.0,16.7545,16.7723,16.7456,16.7723,11878.0
2016-06-03 14:30:00,18.8,18.82,18.79,18.81,16950.0,16.7723,16.7902,16.7634,16.7813,16950.0
2016-06-03 14:35:00,18.82,18.84,18.82,18.83,28643.0,16.7902,16.808,16.7902,16.7991,28643.0
2016-06-03 14:40:00,18.82,18.83,18.8,18.81,25036.0,16.7902,16.7991,16.7723,16.7813,25036.0
2016-06-03 14:45:00,18.8,18.84,18.8,18.83,18577.0,16.7723,16.808,16.7723,16.7991,18577.0
2016-06-03 14:50:00,18.83,18.85,18.83,18.85,17868.0,16.7991,16.817,16.7991,16.817,17868.0
2016-06-03 14:55:00,18.85,18.85,18.82,18.82,21953.0,16.817,16.817,16.7902,16.7902,21953.0
2016-06-03 15:00:00,18.82,18.82,18.8,18.82,27918.0,16.7902,16.7902,16.7723,16.7902,27918.0
2016-06-03 15:05:00,18.82,18.82,18.79,18.8,23607.0,16.7902,16.7902,16.7634,16.7723,23607.0
2016-06-03 15:10:00,18.8,18.83,18.79,18.82,27509.0,16.7723,16.7991,16.7634,16.7902,27509.0
2016-06-03 15:15:00,18.83,18.83,18.8,18.82,22699.0,16.7991,16.7991,16.7723,16.7902,22699.0
2016-06-03 15:20:00,18.81,18.83,18.8,18.83,24063.0,16.7813,16.7991,16.7723,16.7991,24063.0
2016-06-03 15:25:00,18.83,18.83,18.81,18.82,19942.0,16.7991,16.7991,16.7813,16.7902,19942.0
2016-06-03 15:30:00,18.82,18.82,18.8,18.82,45512.0,16.7902,16.7902,16.7723,16.7902,45512.0
2016-06-03 15:35:00,18.82,18.82,18.81,18.81,19917.0,16.7902,16.7902,16.7813,16.7813,19917.0
2016-06-03 15:40:00,18.81,18.82,18.8,18.82,36763.0,16.7813,16.7902,16.7723,16.7902,36763.0
2016-06-03 15:45:00,18.82,18.83,18.8,18.8,56058.0,16.7902,16.7991,16.7723,16.7723,56058.0
2016-06-03 15:50:00,18.8,18.82,18.8,18.8,39470.0,16.7723,16.7902,16.7723,16.7723,39470.0
2016-06-03 15:55:00,18.8,18.81,18.76,18.78,132324.0,16.7723,16.7813,16.7367,16.7545,132324.0
2016-06-06 09:30:00,18.85,18.89,18.75,18.81,34632.0,16.817,16.8526,16.7277,16.7813,34632.0
2016-06-06 09:35:00,18.82,18.83,18.77,18.8,27411.0,16.7902,16.7991,16.7456,16.7723,27411.0
2016-06-06 09:40:00,18.8,18.8,18.72,18.77,85675.0,16.7723,16.7723,16.701,16.7456,85675.0
2016-06-06 09:45:00,18.77,18.79,18.74,18.75,49339.0,16.7456,16.7634,16.7188,16.7277,49339.0
2016-06-06 09:50:00,18.75,18.82,18.74,18.81,31949.0,16.7277,16.7902,16.7188,16.7813,31949.0
2016-06-06 09:55:00,18.81,18.83,18.79,18.8,21940.0,16.7813,16.7991,16.7634,16.7723,21940.0
2016-06-06 10:00:00,18.8,18.81,18.75,18.76,28395.0,16.7723,16.7813,16.7277,16.7367,28395.0
2016-06-06 10:05:00,18.76,18.77,18.71,18.71,18969.0,16.7367,16.7456,16.6921,16.6921,18969.0
2016-06-06 10:10:00,18.72,18.74,18.67,18.72,49787.0,16.701,16.7188,16.6564,16.701,49787.0
2016-06-06 10:15:00,18.72,18.75,18.72,18.73,29380.0,16.701,16.7277,16.701,16.7099,29380.0
2016-06-06 10:20:00,18.72,18.72,18.66,18.66,44382.0,16.701,16.701,16.6474,16.6474,44382.0
2016-06-06 10:25:00,18.66,18.69,18.64,18.65,38356.0,16.6474,16.6742,16.6296,16.6385,38356.0
2016-06-06 10:30:00,18.65,18.66,18.64,18.64,42245.0,16.6385,16.6474,16.6296,16.6296,42245.0
2016-06-06 10:35:00,18.65,18.71,18.64,18.71,66762.0,16.6385,16.6921,16.6296,16.6921,66762.0
2016-06-06 10:40:00,18.71,18.74,18.7,18.72,32946.0,16.6921,16.7188,16.6831,16.701,32946.0
2016-06-06 10:45:00,18.73,18.74,18.72,18.73,14614.0,16.7099,16.7188,16.701,16.7099,14614.0
2016-06-06 10:50:00,18.73,18.75,18.71,18.72,17265.0,16.7099,16.7277,16.6921,16.701,17265.0
2016-06-06 10:55:00,18.71,18.75,18.71,18.73,24004.0,16.6921,16.7277,16.6921,16.7099,24004.0
2016-06-06 11:00:00,18.73,18.74,18.71,18.71,12624.0,16.7099,16.7188,16.6921,16.6921,12624.0
2016-06-06 11:05:00,18.71,18.72,18.7,18.72,11899.0,16.6921,16.701,16.6831,16.701,11899.0
2016-06-06 11:10:00,18.72,18.73,18.71,18.72,13392.0,16.701,16.7099,16.6921,16.701,13392.0
2016-06-06 11:15:00,18.72,18.73,18.71,18.71,8706.0,16.701,16.7099,16.6921,16.6921,8706.0
2016-06-06 11:20:00,18.71,18.72,18.69,18.71,19777.0,16.6921,16.701,16.6742,16.6921,19777.0
2016-06-06 11:25:00,18.72,18.76,18.72,18.75,14803.0,16.701,16.7367,16.701,16.7277,14803.0
2016-06-06 11:30:00,18.75,18.75,18.73,18.73,14867.0,16.7277,16.7277,16.7099,16.7099,14867.0
2016-06-06 11:35:00,18.73,18.77,18.72,18.77,17976.0,16.7099,16.7456,16.701,16.7456,17976.0
2016-06-06 11:40:00,18.77,18.77,18.74,18.76,7139.0,16.7456,16.7456,16.7188,16.7367,7139.0
2016-06-06 11:45:00,18.76,18.77,18.75,18.77,8817.0,16.7367,16.7456,16.7277,16.7456,8817.0
2016-06-06 11:50:00,18.77,18.78,18.77,18.78,15536.0,16.7456,16.7545,16.7456,16.7545,15536.0
2016-06-06 11:55:00,18.78,18.79,18.76,18.77,24490.0,16.7545,16.7634,16.7367,16.7456,24490.0
2016-06-06 12:00:00,18.77,18.77,18.76,18.77,22561.0,16.7456,16.7456,16.7367,16.7456,22561.0
2016-06-06 12:05:00,18.77,18.77,18.73,18.74,35093.0,16.7456,16.7456,16.7099,16.7188,35093.0
2016-06-06 12:10:00,18.74,18.75,18.69,18.72,105462.0,16.7188,16.7277,16.6742,16.701,105462.0
2016-06-06 12:15:00,18.71,18.73,18.68,18.69,43477.0,16.6921,16.7099,16.6653,16.6742,43477.0
2016-06-06 12:20:00,18.69,18.71,18.67,18.69,45378.0,16.6742,16.6921,16.6564,16.6742,45378.0
2016-06-06 12:25:00,18.68,18.69,18.66,18.67,49168.0,16.6653,16.6742,16.6474,16.6564,49168.0
2016-06-06 12:30:00,18.67,18.71,18.65,18.71,41357.0,16.6564,16.6921,16.6385,16.6921,41357.0
2016-06-06 12:35:00,18.7,18.71,18.66,18.66,34531.0,16.6831,16.6921,16.6474,16.6474,34531.0
2016-06-06 12:40:00,18.67,18.69,18.66,18.66,28736.0,16.6564,16.6742,16.6474,16.6474,28736.0
2016-06-06 12:45:00,18.66,18.67,18.65,18.66,26284.0,16.6474,16.6564,16.6385,16.6474,26284.0
2016-06-06 12:50:00,18.67,18.67,18.62,18.65,40377.0,16.6564,16.6564,16.6118,16.6385,40377.0
2016-06-06 12:55:00,18.65,18.67,18.63,18.66,38901.0,16.6385,16.6564,16.6207,16.6474,38901.0
2016-06-06 13:00:00,18.66,18.68,18.64,18.68,33270.0,16.6474,16.6653,16.6296,16.6653,33270.0
2016-06-06 13:05:00,18.68,18.69,18.65,18.68,30392.0,16.6653,16.6742,16.6385,16.6653,30392.0
2016-06-06 13:10:00,18.67,18.69,18.66,18.69,21386.0,16.6564,16.6742,16.6474,16.6742,21386.0
2016-06-06 13:15:00,18.69,18.71,18.67,18.67,25631.0,16.6742,16.6921,16.6564,16.6564,25631.0
2016-06-06 13:20:00,18.68,18.71,18.67,18.69,28530.0,16.6653,16.6921,16.6564,16.6742,28530.0
2016-06-06 13:25:00,18.69,18.7,18.68,18.69,17652.0,16.6742,16.6831,16.6653,16.6742,17652.0
2016-06-06 13:30:00,18.7,18.71,18.69,18.69,36126.0,16.6831,16.6921,16.6742,16.6742,36126.0
2016-06-06 13:35:00,18.69,18.69,18.67,18.68,30101.0,16.6742,16.6742,16.6564,16.6653,30101.0
2016-06-06 13:40:00,18.67,18.7,18.66,18.69,47840.0,16.6564,16.6831,16.6474,16.6742,47840.0
2016-06-06 13:45:00,18.68,18.69,18.66,18.66,24096.0,16.6653,16.6742,16.6474,16.6474,24096.0
2016-06-06 13:50:00,18.67,18.7,18.66,18.69,100239.0,16.6564,16.6831,16.6474,16.6742,100239.0
2016-06-06 13:55:00,18.69,18.71,18.68,18.71,144183.0,16.6742,16.6921,16.6653,16.6921,144183.0
2016-06-06 14:00:00,18.71,18.71,18.69,18.7,74992.0,16.6921,16.6921,16.6742,16.6831,74992.0
2016-06-06 14:05:00,18.7,18.71,18.67,18.7,64622.0,16.6831,16.6921,16.6564,16.6831,64622.0
2016-06-06 14:10:00,18.7,18.71,18.68,18.7,86760.0,16.6831,16.6921,16.6653,16.6831,86760.0
2016-06-06 14:15:00,18.7,18.71,18.69,18.7,201226.0,16.6831,16.6921,16.6742,16.6831,201226.0
2016-06-06 14:20:00,18.69,18.74,18.69,18.72,154440.0,16.6742,16.7188,16.6742,16.701,154440.0
2016-06-06 14:25:00,18.72,18.74,18.72,18.73,59875.0,16.701,16.7188,16.701,16.7099,59875.0
2016-06-06 14:30:00,18.73,18.74,18.72,18.73,74087.0,16.7099,16.7188,16.701,16.7099,74087.0
2016-06-06 14:35:00,18.73,18.75,18.72,18.75,51224.0,16.7099,16.7277,16.701,16.7277,51224.0
2016-06-06 14:40:00,18.75,18.75,18.73,18.73,44680.0,16.7277,16.7277,16.7099,16.7099,44680.0
2016-06-06 14:45:00,18.74,18.75,18.73,18.75,49076.0,16.7188,16.7277,16.7099,16.7277,49076.0
2016-06-06 14:50:00,18.75,18.75,18.74,18.74,38837.0,16.7277,16.7277,16.7188,16.7188,38837.0
2016-06-06 14:55:00,18.75,18.76,18.71,18.73,93845.0,16.7277,16.7367,16.6921,16.7099,93845.0
2016-06-06 15:00:00,18.73,18.74,18.71,18.73,77143.0,16.7099,16.7188,16.6921,16.7099,77143.0
2016-06-06 15:05:00,18.74,18.74,18.72,18.73,54725.0,16.7188,16.7188,16.701,16.7099,54725.0
2016-06-06 15:10:00,18.73,18.74,18.72,18.73,39515.0,16.7099,16.7188,16.701,16.7099,39515.0
2016-06-06 15:15:00,18.73,18.75,18.72,18.75,61557.0,16.7099,16.7277,16.701,16.7277,61557.0
2016-06-06 15:20:00,18.75,18.76,18.73,18.74,68618.0,16.7277,16.7367,16.7099,16.7188,68618.0
2016-06-06 15:25:00,18.74,18.75,18.74,18.75,31458.0,16.7188,16.7277,16.7188,16.7277,31458.0
2016-06-06 15:30:00,18.75,18.75,18.72,18.73,88145.0,16.7277,16.7277,16.701,16.7099,88145.0
2016-06-06 15:35:00,18.74,18.75,18.73,18.73,91508.0,16.7188,16.7277,16.7099,16.7099,91508.0
2016-06-06 15:40:00,18.73,18.76,18.73,18.73,85315.0,16.7099,16.7367,16.7099,16.7099,85315.0
2016-06-06 15:45:00,18.73,18.74,18.73,18.73,125012.0,16.7099,16.7188,16.7099,16.7099,125012.0
2016-06-06 15:50:00,18.73,18.74,18.72,18.73,177936.0,16.7099,16.7188,16.701,16.7099,177936.0
2016-06-06 15:55:00,18.73,18.74,18.69,18.7,446956.0,16.7099,16.7188,16.6742,16.6831,446956.0
2016-06-07 09:30:00,18.69,18.71,18.65,18.69,26147.0,16.7517,16.7696,16.7158,16.7517,26147.0
2016-06-07 09:35:00,18.7,18.72,18.67,18.68,12087.0,16.7606,16.7786,16.7338,16.7427,12087.0
2016-06-07 09:40:00,18.68,18.72,18.67,18.69,77636.0,16.7427,16.7786,16.7338,16.7517,77636.0
2016-06-07 09:45:00,18.69,18.7,18.63,18.68,54506.0,16.7517,16.7606,16.6979,16.7427,54506.0
2016-06-07 09:50:00,18.69,18.69,18.63,18.67,51177.0,16.7517,16.7517,16.6979,16.7338,51177.0
2016-06-07 09:55:00,18.67,18.71,18.66,18.67,34661.0,16.7338,16.7696,16.7248,16.7338,34661.0
2016-06-07 10:00:00,18.67,18.71,18.66,18.69,49874.0,16.7338,16.7696,16.7248,16.7517,49874.0
2016-06-07 10:05:00,18.69,18.71,18.67,18.68,38480.0,16.7517,16.7696,16.7338,16.7427,38480.0
2016-06-07 10:10:00,18.69,18.71,18.68,18.69,70860.0,16.7517,16.7696,16.7427,16.7517,70860.0
2016-06-07 10:15:00,18.69,18.71,18.67,18.7,51077.0,16.7517,16.7696,16.7338,16.7606,51077.0
2016-06-07 10:20:00,18.7,18.71,18.67,18.68,40565.0,16.7606,16.7696,16.7338,16.7427,40565.0
2016-06-07 10:25:00,18.67,18.69,18.66,18.66,65366.0,16.7338,16.7517,16.7248,16.7248,65366.0
2016-06-07 10:30:00,18.67,18.68,18.64,18.65,25365.0,16.7338,16.7427,16.7069,16.7158,25365.0
2016-06-07 10:35:00,18.65,18.65,18.62,18.64,21947.0,16.7158,16.7158,16.6889,16.7069,21947.0
2016-06-07 10:40:00,18.64,18.66,18.63,18.65,26573.0,16.7069,16.7248,16.6979,16.7158,26573.0
2016-06-07 10:45:00,18.65,18.69,18.65,18.67,70181.0,16.7158,16.7517,16.7158,16.7338,70181.0
2016-06-07 10:50:00,18.67,18.68,18.65,18.68,33264.0,16.7338,16.7427,16.7158,16.7427,33264.0
2016-06-07 10:55:00,18.68,18.71,18.68,18.69,33971.0,16.7427,16.7696,16.7427,16.7517,33971.0
2016-06-07 11:00:00,18.68,18.68,18.66,18.68,26447.0,16.7427,16.7427,16.7248,16.7427,26447.0
2016-06-07 11:05:00,18.68,18.7,18.67,18.69,22481.0,16.7427,16.7606,16.7338,16.7517,22481.0
2016-06-07 11:10:00,18.69,18.71,18.68,18.69,149041.0,16.7517,16.7696,16.7427,16.7517,149041.0
2016-06-07 11:15:00,18.7,18.74,18.69,18.73,63110.0,16.7606,16.7965,16.7517,16.7875,63110.0
2016-06-07 11:20:00,18.73,18.78,18.73,18.74,143498.0,16.7875,16.8324,16.7875,16.7965,143498.0
2016-06-07 11:25:00,18.75,18.81,18.75,18.8,108365.0,16.8055,16.8592,16.8055,16.8503,108365.0
2016-06-07 11:30:00,18.8,18.84,18.79,18.83,63689.0,16.8503,16.8861,16.8413,16.8772,63689.0
2016-06-07 11:35:00,18.83,18.88,18.83,18.88,22697.0,16.8772,16.922,16.8772,16.922,22697.0
2016-06-07 11:40:00,18.88,18.91,18.87,18.9,31122.0,16.922,16.9489,16.913,16.9399,31122.0
2016-06-07 11:45:00,18.9,18.96,18.89,18.96,101522.0,16.9399,16.9937,16.9309,16.9937,101522.0
2016-06-07 11:50:00,18.95,19.01,18.95,18.98,91003.0,16.9847,17.0385,16.9847,17.0116,91003.0
2016-06-07 11:55:00,18.98,18.98,18.95,18.97,26736.0,17.0116,17.0116,16.9847,17.0026,26736.0
2016-06-07 12:00:00,18.97,19.0,18.97,18.97,27471.0,17.0026,17.0295,17.0026,17.0026,27471.0
2016-06-07 12:05:00,18.97,19.0,18.97,18.99,26599.0,17.0026,17.0295,17.0026,17.0206,26599.0
2016-06-07 12:10:00,19.0,19.01,18.98,18.98,20958.0,17.0295,17.0385,17.0116,17.0116,20958.0
2016-06-07 12:15:00,18.99,18.99,18.97,18.97,14727.0,17.0206,17.0206,17.0026,17.0026,14727.0
2016-06-07 12:20:00,18.98,18.98,18.95,18.97,31243.0,17.0116,17.0116,16.9847,17.0026,31243.0
2016-06-07 12:25:00,18.96,18.97,18.95,18.96,9052.0,16.9937,17.0026,16.9847,16.9937,9052.0
2016-06-07 12:30:00,18.97,18.98,18.95,18.95,25322.0,17.0026,17.0116,16.9847,16.9847,25322.0
2016-06-07 12:35:00,18.95,18.98,18.95,18.98,33907.0,16.9847,17.0116,16.9847,17.0116,33907.0
2016-06-07 12:40:00,18.98,18.98,18.95,18.96,16485.0,17.0116,17.0116,16.9847,16.9937,16485.0
2016-06-07 12:45:00,18.96,18.97,18.95,18.96,13260.0,16.9937,17.0026,16.9847,16.9937,13260.0
2016-06-07 12:50:00,18.96,18.96,18.94,18.95,23068.0,16.9937,16.9937,16.9758,16.9847,23068.0
2016-06-07 12:55:00,18.95,18.96,18.95,18.96,28036.0,16.9847,16.9937,16.9847,16.9937,28036.0
2016-06-07 13:00:00,18.95,18.98,18.95,18.97,24149.0,16.9847,17.0116,16.9847,17.0026,24149.0
2016-06-07 13:05:00,18.97,18.98,18.97,18.98,6100.0,17.0026,17.0116,17.0026,17.0116,6100.0
2016-06-07 13:10:00,18.98,18.98,18.97,18.97,5650.0,17.0116,17.0116,17.0026,17.0026,5650.0
2016-06-07 13:15:00,18.97,18.98,18.95,18.97,49300.0,17.0026,17.0116,16.9847,17.0026,49300.0
2016-06-07 13:20:00,18.98,19.01,18.98,18.98,32238.0,17.0116,17.0385,17.0116,17.0116,32238.0
2016-06-07 13:25:00,18.98,19.68,18.98,19.59,3201024.0,17.0116,17.639,17.0116,17.5583,3201024.0
2016-06-07 13:30:00,19.6,19.78,19.54,19.64,1284872.0,17.5673,17.7286,17.5135,17.6032,1284872.0
2016-06-07 13:35:00,19.65,19.77,19.47,19.49,698902.0,17.6121,17.7197,17.4508,17.4687,698902.0
2016-06-07 13:40:00,19.49,19.55,19.41,19.53,259831.0,17.4687,17.5225,17.397,17.5046,259831.0
2016-06-07 13:45:00,19.53,19.69,19.52,19.58,166695.0,17.5046,17.648,17.4956,17.5494,166695.0
2016-06-07 13:50:00,19.58,19.62,19.44,19.44,129330.0,17.5494,17.5852,17.4239,17.4239,129330.0
2016-06-07 13:55:00,19.44,19.47,19.4,19.45,134656.0,17.4239,17.4508,17.3881,17.4329,134656.0
2016-06-07 14:00:00,19.44,19.45,19.38,19.39,120769.0,17.4239,17.4329,17.3701,17.3791,120769.0
2016-06-07 14:05:00,19.4,19.41,19.39,19.41,97737.0,17.3881,17.397,17.3791,17.397,97737.0
2016-06-07 14:10:00,19.4,19.47,19.39,19.45,189770.0,17.3881,17.4508,17.3791,17.4329,189770.0
2016-06-07 14:15:00,19.46,19.51,19.44,19.44,116814.0,17.4418,17.4866,17.4239,17.4239,116814.0
2016-06-07 14:20:00,19.44,19.46,19.41,19.43,77673.0,17.4239,17.4418,17.397,17.4149,77673.0
2016-06-07 14:25:00,19.43,19.52,19.43,19.49,76872.0,17.4149,17.4956,17.4149,17.4687,76872.0
2016-06-07 14:30:00,19.48,19.49,19.45,19.48,85229.0,17.4598,17.4687,17.4329,17.4598,85229.0
2016-06-07 14:35:00,19.49,19.51,19.48,19.49,70541.0,17.4687,17.4866,17.4598,17.4687,70541.0
2016-06-07 14:40:00,19.48,19.55,19.48,19.54,144156.0,17.4598,17.5225,17.4598,17.5135,144156.0
2016-06-07 14:45:00,19.54,19.66,19.53,19.61,180955.0,17.5135,17.6211,17.5046,17.5763,180955.0
2016-06-07 14:50:00,19.6,19.63,19.6,19.6,44336.0,17.5673,17.5942,17.5673,17.5673,44336.0
2016-06-07 14:55:00,19.61,19.64,19.59,19.62,205734.0,17.5763,17.6032,17.5583,17.5852,205734.0
2016-06-07 15:00:00,19.62,19.62,19.59,19.6,117792.0,17.5852,17.5852,17.5583,17.5673,117792.0
2016-06-07 15:05:00,19.61,19.61,19.5,19.51,115374.0,17.5763,17.5763,17.4777,17.4866,115374.0
2016-06-07 15:10:00,19.51,19.52,19.46,19.47,113887.0,17.4866,17.4956,17.4418,17.4508,113887.0
2016-06-07 15:15:00,19.47,19.48,19.43,19.46,187564.0,17.4508,17.4598,17.4149,17.4418,187564.0
2016-06-07 15:20:00,19.46,19.47,19.41,19.44,105807.0,17.4418,17.4508,17.397,17.4239,105807.0
2016-06-07 15:25:00,19.43,19.44,19.39,19.39,131113.0,17.4149,17.4239,17.3791,17.3791,131113.0
2016-06-07 15:30:00,19.39,19.41,19.36,19.41,230258.0,17.3791,17.397,17.3522,17.397,230258.0
2016-06-07 15:35:00,19.41,19.42,19.38,19.39,98204.0,17.397,17.406,17.3701,17.3791,98204.0
2016-06-07 15:40:00,19.39,19.4,19.35,19.37,171235.0,17.3791,17.3881,17.3432,17.3612,171235.0
2016-06-07 15:45:00,19.37,19.39,19.36,19.36,139789.0,17.3612,17.3791,17.3522,17.3522,139789.0
2016-06-07 15:50:00,19.36,19.38,19.35,19.38,183059.0,17.3522,17.3701,17.3432,17.3701,183059.0
2016-06-07 15:55:00,19.38,19.38,19.36,19.37,250075.0,17.3701,17.3701,17.3522,17.3612,250075.0
2016-06-08 09:30:00,19.46,19.53,19.35,19.47,75701.0,17.4418,17.5046,17.3432,17.4508,75701.0
2016-06-08 09:35:00,19.47,19.52,19.45,19.48,73345.0,17.4508,17.4956,17.4329,17.4598,73345.0
2016-06-08 09:40:00,19.49,19.54,19.47,19.48,93013.0,17.4687,17.5135,17.4508,17.4598,93013.0
2016-06-08 09:45:00,19.48,19.58,19.46,19.57,71850.0,17.4598,17.5494,17.4418,17.5404,71850.0
2016-06-08 09:50:00,19.56,19.62,19.55,19.62,110939.0,17.5315,17.5852,17.5225,17.5852,110939.0
2016-06-08 09:55:00,19.62,19.73,19.61,19.73,88888.0,17.5852,17.6838,17.5763,17.6838,88888.0
2016-06-08 10:00:00,19.72,19.73,19.66,19.71,100099.0,17.6749,17.6838,17.6211,17.6659,100099.0
2016-06-08 10:05:00,19.71,19.72,19.69,19.7,68895.0,17.6659,17.6749,17.648,17.6569,68895.0
2016-06-08 10:10:00,19.71,19.75,19.69,19.72,88928.0,17.6659,17.7018,17.648,17.6749,88928.0
2016-06-08 10:15:00,19.72,19.73,19.68,19.7,74785.0,17.6749,17.6838,17.639,17.6569,74785.0
2016-06-08 10:20:00,19.7,19.76,19.69,19.76,68411.0,17.6569,17.7107,17.648,17.7107,68411.0
2016-06-08 10:25:00,19.75,19.78,19.75,19.76,58541.0,17.7018,17.7286,17.7018,17.7107,58541.0
2016-06-08 10:30:00,19.75,19.76,19.69,19.76,80884.0,17.7018,17.7107,17.648,17.7107,80884.0
2016-06-08 10:35:00,19.76,19.76,19.71,19.72,44093.0,17.7107,17.7107,17.6659,17.6749,44093.0
2016-06-08 10:40:00,19.71,19.79,19.71,19.79,96253.0,17.6659,17.7376,17.6659,17.7376,96253.0
2016-06-08 10:45:00,19.79,19.79,19.75,19.77,34997.0,17.7376,17.7376,17.7018,17.7197,34997.0
2016-06-08 10:50:00,19.77,19.77,19.7,19.72,86680.0,17.7197,17.7197,17.6569,17.6749,86680.0
2016-06-08 10:55:00,19.73,19.74,19.67,19.71,60569.0,17.6838,17.6928,17.63,17.6659,60569.0
2016-06-08 11:00:00,19.71,19.72,19.66,19.7,66531.0,17.6659,17.6749,17.6211,17.6569,66531.0
2016-06-08 11:05:00,19.7,19.7,19.63,19.66,51810.0,17.6569,17.6569,17.5942,17.6211,51810.0
2016-06-08 11:10:00,19.66,19.66,19.63,19.66,80942.0,17.6211,17.6211,17.5942,17.6211,80942.0
2016-06-08 11:15:00,19.66,19.68,19.61,19.62,51650.0,17.6211,17.639,17.5763,17.5852,51650.0
2016-06-08 11:20:00,19.61,19.67,19.61,19.64,69462.0,17.5763,17.63,17.5763,17.6032,69462.0
2016-06-08 11:25:00,19.63,19.64,19.58,19.64,53242.0,17.5942,17.6032,17.5494,17.6032,53242.0
2016-06-08 11:30:00,19.64,19.68,19.63,19.67,32930.0,17.6032,17.639,17.5942,17.63,32930.0
2016-06-08 11:35:00,19.67,19.72,19.66,19.69,50085.0,17.63,17.6749,17.6211,17.648,50085.0
2016-06-08 11:40:00,19.69,19.72,19.66,19.71,63974.0,17.648,17.6749,17.6211,17.6659,63974.0
2016-06-08 11:45:00,19.72,19.72,19.7,19.71,25432.0,17.6749,17.6749,17.6569,17.6659,25432.0
2016-06-08 11:50:00,19.7,19.71,19.67,19.68,32750.0,17.6569,17.6659,17.63,17.639,32750.0
2016-06-08 11:55:00,19.68,19.7,19.67,19.7,34066.0,17.639,17.6569,17.63,17.6569,34066.0
2016-06-08 12:00:00,19.7,19.72,19.67,19.69,32049.0,17.6569,17.6749,17.63,17.648,32049.0
2016-06-08 12:05:00,19.69,19.72,19.67,19.7,33753.0,17.648,17.6749,17.63,17.6569,33753.0
2016-06-08 12:10:00,19.7,19.71,19.69,19.7,36183.0,17.6569,17.6659,17.648,17.6569,36183.0
2016-06-08 12:15:00,19.7,19.7,19.64,19.64,44021.0,17.6569,17.6569,17.6032,17.6032,44021.0
2016-06-08 12:20:00,19.65,19.7,19.64,19.69,79479.0,17.6121,17.6569,17.6032,17.648,79479.0
2016-06-08 12:25:00,19.69,19.72,19.67,19.71,153625.0,17.648,17.6749,17.63,17.6659,153625.0
2016-06-08 12:30:00,19.72,19.72,19.69,19.71,10559.0,17.6749,17.6749,17.648,17.6659,10559.0
2016-06-08 12:35:00,19.71,19.72,19.69,19.7,22972.0,17.6659,17.6749,17.648,17.6569,22972.0
2016-06-08 12:40:00,19.69,19.73,19.65,19.72,97292.0,17.648,17.6838,17.6121,17.6749,97292.0
2016-06-08 12:45:00,19.73,19.73,19.68,19.71,28714.0,17.6838,17.6838,17.639,17.6659,28714.0
2016-06-08 12:50:00,19.71,19.72,19.69,19.7,25093.0,17.6659,17.6749,17.648,17.6569,25093.0
2016-06-08 12:55:00,19.71,19.75,19.71,19.73,28861.0,17.6659,17.7018,17.6659,17.6838,28861.0
2016-06-08 13:00:00,19.73,19.74,19.72,19.72,17759.0,17.6838,17.6928,17.6749,17.6749,17759.0
2016-06-08 13:05:00,19.73,19.75,19.72,19.74,29215.0,17.6838,17.7018,17.6749,17.6928,29215.0
2016-06-08 13:10:00,19.73,19.75,19.73,19.74,12858.0,17.6838,17.7018,17.6838,17.6928,12858.0
2016-06-08 13:15:00,19.75,19.75,19.72,19.74,33177.0,17.7018,17.7018,17.6749,17.6928,33177.0
2016-06-08 13:20:00,19.73,19.74,19.68,19.7,66030.0,17.6838,17.6928,17.639,17.6569,66030.0
2016-06-08 13:25:00,19.7,19.72,19.69,19.7,51315.0,17.6569,17.6749,17.648,17.6569,51315.0
2016-06-08 13:30:00,19.7,19.71,19.68,19.7,24234.0,17.6569,17.6659,17.639,17.6569,24234.0
2016-06-08 13:35:00,19.7,19.7,19.68,19.68,22104.0,17.6569,17.6569,17.639,17.639,22104.0
2016-06-08 13:40:00,19.68,19.7,19.66,19.7,49550.0,17.639,17.6569,17.6211,17.6569,49550.0
2016-06-08 13:45:00,19.7,19.72,19.69,19.71,23801.0,17.6569,17.6749,17.648,17.6659,23801.0
2016-06-08 13:50:00,19.71,19.71,19.69,19.7,15481.0,17.6659,17.6659,17.648,17.6569,15481.0
2016-06-08 13:55:00,19.7,19.72,19.69,19.71,24096.0,17.6569,17.6749,17.648,17.6659,24096.0
2016-06-08 14:00:00,19.7,19.71,19.68,19.71,50564.0,17.6569,17.6659,17.639,17.6659,50564.0
2016-06-08 14:05:00,19.71,19.72,19.68,19.71,52604.0,17.6659,17.6749,17.639,17.6659,52604.0
2016-06-08 14:10:00,19.71,19.72,19.7,19.71,25075.0,17.6659,17.6749,17.6569,17.6659,25075.0
2016-06-08 14:15:00,19.71,19.73,19.71,19.71,32865.0,17.6659,17.6838,17.6659,17.6659,32865.0
2016-06-08 14:20:00,19.71,19.73,19.71,19.71,32300.0,17.6659,17.6838,17.6659,17.6659,32300.0
2016-06-08 14:25:00,19.71,19.74,19.71,19.74,32032.0,17.6659,17.6928,17.6659,17.6928,32032.0
2016-06-08 14:30:00,19.74,19.75,19.73,19.74,27440.0,17.6928,17.7018,17.6838,17.6928,27440.0
2016-06-08 14:35:00,19.75,19.75,19.72,19.73,26377.0,17.7018,17.7018,17.6749,17.6838,26377.0
2016-06-08 14:40:00,19.73,19.75,19.72,19.75,29860.0,17.6838,17.7018,17.6749,17.7018,29860.0
2016-06-08 14:45:00,19.75,19.78,19.74,19.77,58550.0,17.7018,17.7286,17.6928,17.7197,58550.0
2016-06-08 14:50:00,19.76,19.8,19.76,19.78,60961.0,17.7107,17.7466,17.7107,17.7286,60961.0
2016-06-08 14:55:00,19.78,19.8,19.77,19.78,35450.0,17.7286,17.7466,17.7197,17.7286,35450.0
2016-06-08 15:00:00,19.78,19.8,19.75,19.79,85993.0,17.7286,17.7466,17.7018,17.7376,85993.0
2016-06-08 15:05:00,19.78,19.79,19.77,19.79,29908.0,17.7286,17.7376,17.7197,17.7376,29908.0
2016-06-08 15:10:00,19.78,19.8,19.75,19.76,68378.0,17.7286,17.7466,17.7018,17.7107,68378.0
2016-06-08 15:15:00,19.76,19.77,19.73,19.74,81909.0,17.7107,17.7197,17.6838,17.6928,81909.0
2016-06-08 15:20:00,19.75,19.75,19.72,19.75,54861.0,17.7018,17.7018,17.6749,17.7018,54861.0
2016-06-08 15:25:00,19.75,19.75,19.71,19.71,54175.0,17.7018,17.7018,17.6659,17.6659,54175.0
2016-06-08 15:30:00,19.71,19.74,19.7,19.72,315490.0,17.6659,17.6928,17.6569,17.6749,315490.0
2016-06-08 15:35:00,19.72,19.74,19.71,19.73,148121.0,17.6749,17.6928,17.6659,17.6838,148121.0
2016-06-08 15:40:00,19.72,19.73,19.7,19.71,178481.0,17.6749,17.6838,17.6569,17.6659,178481.0
2016-06-08 15:45:00,19.72,19.72,19.69,19.7,123995.0,17.6749,17.6749,17.648,17.6569,123995.0
2016-06-08 15:50:00,19.7,19.72,19.69,19.7,101868.0,17.6569,17.6749,17.648,17.6569,101868.0
2016-06-08 15:55:00,19.7,19.71,19.69,19.7,275213.0,17.6569,17.6659,17.648,17.6569,275213.0
2016-06-09 09:30:00,19.61,19.65,19.51,19.55,89022.0,17.5763,17.6121,17.4866,17.5225,89022.0
2016-06-09 09:35:00,19.55,19.56,19.49,19.54,55373.0,17.5225,17.5315,17.4687,17.5135,55373.0
2016-06-09 09:40:00,19.53,19.59,19.52,19.55,23658.0,17.5046,17.5583,17.4956,17.5225,23658.0
2016-06-09 09:45:00,19.55,19.65,19.51,19.64,38980.0,17.5225,17.6121,17.4866,17.6032,38980.0
2016-06-09 09:50:00,19.65,19.68,19.61,19.65,47309.0,17.6121,17.639,17.5763,17.6121,47309.0
2016-06-09 09:55:00,19.65,19.68,19.6,19.68,57506.0,17.6121,17.639,17.5673,17.639,57506.0
2016-06-09 10:00:00,19.67,19.67,19.6,19.62,50726.0,17.63,17.63,17.5673,17.5852,50726.0
2016-06-09 10:05:00,19.63,19.64,19.56,19.63,46790.0,17.5942,17.6032,17.5315,17.5942,46790.0
2016-06-09 10:10:00,19.62,19.64,19.6,19.61,25764.0,17.5852,17.6032,17.5673,17.5763,25764.0
2016-06-09 10:15:00,19.6,19.64,19.59,19.61,30939.0,17.5673,17.6032,17.5583,17.5763,30939.0
2016-06-09 10:20:00,19.6,19.63,19.58,19.61,26730.0,17.5673,17.5942,17.5494,17.5763,26730.0
2016-06-09 10:25:00,19.61,19.64,19.61,19.63,20143.0,17.5763,17.6032,17.5763,17.5942,20143.0
2016-06-09 10:30:00,19.63,19.65,19.58,19.59,39172.0,17.5942,17.6121,17.5494,17.5583,39172.0
2016-06-09 10:35:00,19.59,19.62,19.58,19.6,41341.0,17.5583,17.5852,17.5494,17.5673,41341.0
2016-06-09 10:40:00,19.59,19.6,19.58,19.59,21054.0,17.5583,17.5673,17.5494,17.5583,21054.0
2016-06-09 10:45:00,19.59,19.61,19.58,19.6,31048.0,17.5583,17.5763,17.5494,17.5673,31048.0
2016-06-09 10:50:00,19.6,19.6,19.58,19.58,28670.0,17.5673,17.5673,17.5494,17.5494,28670.0
2016-06-09 10:55:00,19.58,19.59,19.56,19.56,18172.0,17.5494,17.5583,17.5315,17.5315,18172.0
2016-06-09 11:00:00,19.57,19.59,19.56,19.59,25678.0,17.5404,17.5583,17.5315,17.5583,25678.0
2016-06-09 11:05:00,19.58,19.61,19.58,19.6,23789.0,17.5494,17.5763,17.5494,17.5673,23789.0
2016-06-09 11:10:00,19.6,19.61,19.59,19.59,19901.0,17.5673,17.5763,17.5583,17.5583,19901.0
2016-06-09 11:15:00,19.59,19.64,19.58,19.62,38091.0,17.5583,17.6032,17.5494,17.5852,38091.0
2016-06-09 11:20:00,19.62,19.64,19.61,19.63,15127.0,17.5852,17.6032,17.5763,17.5942,15127.0
2016-06-09 11:25:00,19.62,19.66,19.62,19.64,14796.0,17.5852,17.6211,17.5852,17.6032,14796.0
2016-06-09 11:30:00,19.64,19.66,19.63,19.66,21895.0,17.6032,17.6211,17.5942,17.6211,21895.0
2016-06-09 11:35:00,19.65,19.66,19.64,19.66,32305.0,17.6121,17.6211,17.6032,17.6211,32305.0
2016-06-09 11:40:00,19.65,19.67,19.65,19.66,16513.0,17.6121,17.63,17.6121,17.6211,16513.0
2016-06-09 11:45:00,19.66,19.67,19.65,19.66,12216.0,17.6211,17.63,17.6121,17.6211,12216.0
2016-06-09 11:50:00,19.66,19.66,19.62,19.63,42013.0,17.6211,17.6211,17.5852,17.5942,42013.0
2016-06-09 11:55:00,19.63,19.63,19.6,19.62,36942.0,17.5942,17.5942,17.5673,17.5852,36942.0
2016-06-09 12:00:00,19.61,19.62,19.59,19.61,30860.0,17.5763,17.5852,17.5583,17.5763,30860.0
2016-06-09 12:05:00,19.61,19.62,19.58,19.6,23122.0,17.5763,17.5852,17.5494,17.5673,23122.0
2016-06-09 12:10:00,19.6,19.6,19.55,19.56,23699.0,17.5673,17.5673,17.5225,17.5315,23699.0
2016-06-09 12:15:00,19.56,19.58,19.56,19.57,19923.0,17.5315,17.5494,17.5315,17.5404,19923.0
2016-06-09 12:20:00,19.56,19.57,19.55,19.57,10231.0,17.5315,17.5404,17.5225,17.5404,10231.0
2016-06-09 12:25:00,19.57,19.59,19.57,19.59,13714.0,17.5404,17.5583,17.5404,17.5583,13714.0
2016-06-09 12:30:00,19.59,19.61,19.58,19.61,24107.0,17.5583,17.5763,17.5494,17.5763,24107.0
2016-06-09 12:35:00,19.6,19.6,19.58,19.6,5985.0,17.5673,17.5673,17.5494,17.5673,5985.0
2016-06-09 12:40:00,19.59,19.6,19.58,19.59,11807.0,17.5583,17.5673,17.5494,17.5583,11807.0
2016-06-09 12:45:00,19.58,19.61,19.57,19.61,34703.0,17.5494,17.5763,17.5404,17.5763,34703.0
2016-06-09 12:50:00,19.6,19.61,19.59,19.6,14328.0,17.5673,17.5763,17.5583,17.5673,14328.0
2016-06-09 12:55:00,19.61,19.61,19.59,19.59,12174.0,17.5763,17.5763,17.5583,17.5583,12174.0
2016-06-09 13:00:00,19.6,19.6,19.58,19.58,8256.0,17.5673,17.5673,17.5494,17.5494,8256.0
2016-06-09 13:05:00,19.58,19.59,19.56,19.56,30914.0,17.5494,17.5583,17.5315,17.5315,30914.0
2016-06-09 13:10:00,19.57,19.58,19.57,19.57,6301.0,17.5404,17.5494,17.5404,17.5404,6301.0
2016-06-09 13:15:00,19.57,19.59,19.56,19.58,27777.0,17.5404,17.5583,17.5315,17.5494,27777.0
2016-06-09 13:20:00,19.59,19.59,19.57,19.57,9306.0,17.5583,17.5583,17.5404,17.5404,9306.0
2016-06-09 13:25:00,19.57,19.59,19.56,19.59,29210.0,17.5404,17.5583,17.5315,17.5583,29210.0
2016-06-09 13:30:00,19.6,19.6,19.58,19.6,11582.0,17.5673,17.5673,17.5494,17.5673,11582.0
2016-06-09 13:35:00,19.6,19.6,19.58,19.59,11236.0,17.5673,17.5673,17.5494,17.5583,11236.0
2016-06-09 13:40:00,19.58,19.59,19.56,19.56,53048.0,17.5494,17.5583,17.5315,17.5315,53048.0
2016-06-09 13:45:00,19.56,19.57,19.55,19.56,29510.0,17.5315,17.5404,17.5225,17.5315,29510.0
2016-06-09 13:50:00,19.56,19.56,19.54,19.55,9394.0,17.5315,17.5315,17.5135,17.5225,9394.0
2016-06-09 13:55:00,19.55,19.57,19.54,19.57,9546.0,17.5225,17.5404,17.5135,17.5404,9546.0
2016-06-09 14:00:00,19.57,19.58,19.56,19.58,15576.0,17.5404,17.5494,17.5315,17.5494,15576.0
2016-06-09 14:05:00,19.57,19.58,19.55,19.56,9636.0,17.5404,17.5494,17.5225,17.5315,9636.0
2016-06-09 14:10:00,19.55,19.59,19.55,19.59,8017.0,17.5225,17.5583,17.5225,17.5583,8017.0
2016-06-09 14:15:00,19.59,19.59,19.57,19.57,18638.0,17.5583,17.5583,17.5404,17.5404,18638.0
2016-06-09 14:20:00,19.57,19.58,19.55,19.57,34867.0,17.5404,17.5494,17.5225,17.5404,34867.0
2016-06-09 14:25:00,19.57,19.59,19.55,19.56,18624.0,17.5404,17.5583,17.5225,17.5315,18624.0
2016-06-09 14:30:00,19.56,19.58,19.55,19.57,28237.0,17.5315,17.5494,17.5225,17.5404,28237.0
2016-06-09 14:35:00,19.58,19.59,19.57,19.59,19912.0,17.5494,17.5583,17.5404,17.5583,19912.0
2016-06-09 14:40:00,19.59,19.6,19.58,19.6,19588.0,17.5583,17.5673,17.5494,17.5673,19588.0
2016-06-09 14:45:00,19.61,19.61,19.59,19.59,30512.0,17.5763,17.5763,17.5583,17.5583,30512.0
2016-06-09 14:50:00,19.6,19.6,19.57,19.57,27279.0,17.5673,17.5673,17.5404,17.5404,27279.0
2016-06-09 14:55:00,19.58,19.59,19.57,19.59,22603.0,17.5494,17.5583,17.5404,17.5583,22603.0
2016-06-09 15:00:00,19.59,19.6,19.57,19.57,125914.0,17.5583,17.5673,17.5404,17.5404,125914.0
2016-06-09 15:05:00,19.57,19.58,19.53,19.55,216231.0,17.5404,17.5494,17.5046,17.5225,216231.0
2016-06-09 15:10:00,19.56,19.57,19.55,19.57,83218.0,17.5315,17.5404,17.5225,17.5404,83218.0
2016-06-09 15:15:00,19.55,19.55,19.53,19.55,17333.0,17.5225,17.5225,17.5046,17.5225,17333.0
2016-06-09 15:20:00,19.55,19.55,19.53,19.53,19787.0,17.5225,17.5225,17.5046,17.5046,19787.0
2016-06-09 15:25:00,19.54,19.57,19.53,19.54,52157.0,17.5135,17.5404,17.5046,17.5135,52157.0
2016-06-09 15:30:00,19.53,19.58,19.53,19.58,17670.0,17.5046,17.5494,17.5046,17.5494,17670.0
2016-06-09 15:35:00,19.57,19.58,19.56,19.57,23144.0,17.5404,17.5494,17.5315,17.5404,23144.0
2016-06-09 15:40:00,19.57,19.59,19.56,19.57,52098.0,17.5404,17.5583,17.5315,17.5404,52098.0
2016-06-09 15:45:00,19.57,19.6,19.56,19.6,63190.0,17.5404,17.5673,17.5315,17.5673,63190.0
2016-06-09 15:50:00,19.6,19.61,19.58,19.6,83146.0,17.5673,17.5763,17.5494,17.5673,83146.0
2016-06-09 15:55:00,19.6,19.61,19.58,19.59,270757.0,17.5673,17.5763,17.5494,17.5583,270757.0
2016-06-10 09:30:00,19.37,19.41,19.34,19.37,65794.0,17.3612,17.397,17.3343,17.3612,65794.0
2016-06-10 09:35:00,19.37,19.38,19.27,19.31,42957.0,17.3612,17.3701,17.2715,17.3074,42957.0
2016-06-10 09:40:00,19.3,19.35,19.25,19.35,43412.0,17.2984,17.3432,17.2536,17.3432,43412.0
2016-06-10 09:45:00,19.35,19.35,19.26,19.28,38998.0,17.3432,17.3432,17.2626,17.2805,38998.0
2016-06-10 09:50:00,19.28,19.43,19.27,19.42,100868.0,17.2805,17.4149,17.2715,17.406,100868.0
2016-06-10 09:55:00,19.42,19.43,19.37,19.41,61271.0,17.406,17.4149,17.3612,17.397,61271.0
2016-06-10 10:00:00,19.41,19.44,19.35,19.35,54066.0,17.397,17.4239,17.3432,17.3432,54066.0
2016-06-10 10:05:00,19.35,19.36,19.3,19.32,49949.0,17.3432,17.3522,17.2984,17.3163,49949.0
2016-06-10 10:10:00,19.32,19.34,19.3,19.32,42904.0,17.3163,17.3343,17.2984,17.3163,42904.0
2016-06-10 10:15:00,19.32,19.35,19.31,19.34,38431.0,17.3163,17.3432,17.3074,17.3343,38431.0
2016-06-10 10:20:00,19.34,19.36,19.31,19.36,23652.0,17.3343,17.3522,17.3074,17.3522,23652.0
2016-06-10 10:25:00,19.36,19.38,19.32,19.34,43782.0,17.3522,17.3701,17.3163,17.3343,43782.0
2016-06-10 10:30:00,19.34,19.38,19.33,19.38,26357.0,17.3343,17.3701,17.3253,17.3701,26357.0
2016-06-10 10:35:00,19.38,19.39,19.34,19.35,31344.0,17.3701,17.3791,17.3343,17.3432,31344.0
2016-06-10 10:40:00,19.35,19.35,19.3,19.3,48694.0,17.3432,17.3432,17.2984,17.2984,48694.0
2016-06-10 10:45:00,19.3,19.32,19.29,19.3,28840.0,17.2984,17.3163,17.2895,17.2984,28840.0
2016-06-10 10:50:00,19.31,19.33,19.28,19.29,25631.0,17.3074,17.3253,17.2805,17.2895,25631.0
2016-06-10 10:55:00,19.29,19.34,19.28,19.33,35838.0,17.2895,17.3343,17.2805,17.3253,35838.0
2016-06-10 11:00:00,19.32,19.33,19.27,19.3,48702.0,17.3163,17.3253,17.2715,17.2984,48702.0
2016-06-10 11:05:00,19.3,19.34,19.27,19.34,27863.0,17.2984,17.3343,17.2715,17.3343,27863.0
2016-06-10 11:10:00,19.34,19.34,19.29,19.34,39582.0,17.3343,17.3343,17.2895,17.3343,39582.0
2016-06-10 11:15:00,19.34,19.34,19.3,19.32,40377.0,17.3343,17.3343,17.2984,17.3163,40377.0
2016-06-10 11:20:00,19.32,19.33,19.3,19.31,48433.0,17.3163,17.3253,17.2984,17.3074,48433.0
2016-06-10 11:25:00,19.32,19.33,19.3,19.3,46563.0,17.3163,17.3253,17.2984,17.2984,46563.0
2016-06-10 11:30:00,19.3,19.33,19.29,19.29,54605.0,17.2984,17.3253,17.2895,17.2895,54605.0
2016-06-10 11:35:00,19.29,19.33,19.29,19.32,31010.0,17.2895,17.3253,17.2895,17.3163,31010.0
2016-06-10 11:40:00,19.32,19.32,19.26,19.26,51808.0,17.3163,17.3163,17.2626,17.2626,51808.0
2016-06-10 11:45:00,19.26,19.29,19.25,19.26,23308.0,17.2626,17.2895,17.2536,17.2626,23308.0
2016-06-10 11:50:00,19.26,19.28,19.25,19.26,23601.0,17.2626,17.2805,17.2536,17.2626,23601.0
2016-06-10 11:55:00,19.26,19.27,19.23,19.23,31801.0,17.2626,17.2715,17.2357,17.2357,31801.0
2016-06-10 12:00:00,19.23,19.26,19.23,19.26,17885.0,17.2357,17.2626,17.2357,17.2626,17885.0
2016-06-10 12:05:00,19.25,19.25,19.21,19.21,47506.0,17.2536,17.2536,17.2178,17.2178,47506.0
2016-06-10 12:10:00,19.21,19.23,19.19,19.23,31396.0,17.2178,17.2357,17.1998,17.2357,31396.0
2016-06-10 12:15:00,19.23,19.23,19.2,19.22,19592.0,17.2357,17.2357,17.2088,17.2267,19592.0
2016-06-10 12:20:00,19.22,19.24,19.21,19.22,19163.0,17.2267,17.2446,17.2178,17.2267,19163.0
2016-06-10 12:25:00,19.21,19.25,19.21,19.24,15862.0,17.2178,17.2536,17.2178,17.2446,15862.0
2016-06-10 12:30:00,19.25,19.25,19.21,19.21,27581.0,17.2536,17.2536,17.2178,17.2178,27581.0
2016-06-10 12:35:00,19.21,19.25,19.21,19.25,26438.0,17.2178,17.2536,17.2178,17.2536,26438.0
2016-06-10 12:40:00,19.25,19.26,19.23,19.26,28606.0,17.2536,17.2626,17.2357,17.2626,28606.0
2016-06-10 12:45:00,19.25,19.26,19.22,19.23,31578.0,17.2536,17.2626,17.2267,17.2357,31578.0
2016-06-10 12:50:00,19.23,19.26,19.23,19.26,16833.0,17.2357,17.2626,17.2357,17.2626,16833.0
2016-06-10 12:55:00,19.26,19.29,19.25,19.28,35565.0,17.2626,17.2895,17.2536,17.2805,35565.0
2016-06-10 13:00:00,19.28,19.3,19.26,19.28,23438.0,17.2805,17.2984,17.2626,17.2805,23438.0
2016-06-10 13:05:00,19.28,19.29,19.26,19.27,18086.0,17.2805,17.2895,17.2626,17.2715,18086.0
2016-06-10 13:10:00,19.26,19.29,19.26,19.28,15129.0,17.2626,17.2895,17.2626,17.2805,15129.0
2016-06-10 13:15:00,19.28,19.29,19.27,19.28,18401.0,17.2805,17.2895,17.2715,17.2805,18401.0
2016-06-10 13:20:00,19.28,19.3,19.26,19.3,28184.0,17.2805,17.2984,17.2626,17.2984,28184.0
2016-06-10 13:25:00,19.3,19.3,19.28,19.3,33002.0,17.2984,17.2984,17.2805,17.2984,33002.0
2016-06-10 13:30:00,19.3,19.3,19.26,19.27,14608.0,17.2984,17.2984,17.2626,17.2715,14608.0
2016-06-10 13:35:00,19.27,19.29,19.26,19.28,35871.0,17.2715,17.2895,17.2626,17.2805,35871.0
2016-06-10 13:40:00,19.28,19.29,19.27,19.28,11605.0,17.2805,17.2895,17.2715,17.2805,11605.0
2016-06-10 13:45:00,19.27,19.28,19.22,19.22,81028.0,17.2715,17.2805,17.2267,17.2267,81028.0
2016-06-10 13:50:00,19.23,19.24,19.21,19.23,25257.0,17.2357,17.2446,17.2178,17.2357,25257.0
2016-06-10 13:55:00,19.23,19.25,19.21,19.21,20511.0,17.2357,17.2536,17.2178,17.2178,20511.0
2016-06-10 14:00:00,19.21,19.22,19.18,19.2,41961.0,17.2178,17.2267,17.1909,17.2088,41961.0
2016-06-10 14:05:00,19.2,19.2,19.17,19.2,40930.0,17.2088,17.2088,17.1819,17.2088,40930.0
2016-06-10 14:10:00,19.2,19.21,19.18,19.18,25248.0,17.2088,17.2178,17.1909,17.1909,25248.0
2016-06-10 14:15:00,19.19,19.2,19.17,19.2,25579.0,17.1998,17.2088,17.1819,17.2088,25579.0
2016-06-10 14:20:00,19.19,19.21,19.19,19.21,25365.0,17.1998,17.2178,17.1998,17.2178,25365.0
2016-06-10 14:25:00,19.2,19.22,19.18,19.19,33672.0,17.2088,17.2267,17.1909,17.1998,33672.0
2016-06-10 14:30:00,19.19,19.19,19.17,19.19,23228.0,17.1998,17.1998,17.1819,17.1998,23228.0
2016-06-10 14:35:00,19.19,19.22,19.18,19.22,52723.0,17.1998,17.2267,17.1909,17.2267,52723.0
2016-06-10 14:40:00,19.22,19.22,19.19,19.2,33561.0,17.2267,17.2267,17.1998,17.2088,33561.0
2016-06-10 14:45:00,19.19,19.19,19.17,19.19,26223.0,17.1998,17.1998,17.1819,17.1998,26223.0
2016-06-10 14:50:00,19.19,19.2,19.18,19.19,19418.0,17.1998,17.2088,17.1909,17.1998,19418.0
2016-06-10 14:55:00,19.19,19.19,19.16,19.19,17777.0,17.1998,17.1998,17.1729,17.1998,17777.0
2016-06-10 15:00:00,19.19,19.2,19.17,19.18,26450.0,17.1998,17.2088,17.1819,17.1909,26450.0
2016-06-10 15:05:00,19.18,19.19,19.16,19.18,24044.0,17.1909,17.1998,17.1729,17.1909,24044.0
2016-06-10 15:10:00,19.17,19.18,19.15,19.16,28339.0,17.1819,17.1909,17.164,17.1729,28339.0
2016-06-10 15:15:00,19.16,19.17,19.15,19.17,36210.0,17.1729,17.1819,17.164,17.1819,36210.0
2016-06-10 15:20:00,19.16,19.19,19.16,19.19,22954.0,17.1729,17.1998,17.1729,17.1998,22954.0
2016-06-10 15:25:00,19.19,19.21,19.17,19.2,41382.0,17.1998,17.2178,17.1819,17.2088,41382.0
2016-06-10 15:30:00,19.2,19.23,19.19,19.23,30094.0,17.2088,17.2357,17.1998,17.2357,30094.0
2016-06-10 15:35:00,19.23,19.24,19.2,19.23,146261.0,17.2357,17.2446,17.2088,17.2357,146261.0
2016-06-10 15:40:00,19.23,19.24,19.22,19.24,25680.0,17.2357,17.2446,17.2267,17.2446,25680.0
2016-06-10 15:45:00,19.23,19.26,19.22,19.26,104671.0,17.2357,17.2626,17.2267,17.2626,104671.0
2016-06-10 15:50:00,19.26,19.26,19.24,19.25,88605.0,17.2626,17.2626,17.2446,17.2536,88605.0
2016-06-10 15:55:00,19.25,19.26,19.21,19.22,294850.0,17.2536,17.2626,17.2178,17.2267,294850.0
2016-06-13 09:30:00,19.12,19.28,19.07,19.23,66579.0,17.1371,17.2805,17.0923,17.2357,66579.0
2016-06-13 09:35:00,19.23,19.28,19.14,19.14,132394.0,17.2357,17.2805,17.155,17.155,132394.0
2016-06-13 09:40:00,19.15,19.25,19.15,19.2,65013.0,17.164,17.2536,17.164,17.2088,65013.0
2016-06-13 09:45:00,19.21,19.33,19.21,19.31,77276.0,17.2178,17.3253,17.2178,17.3074,77276.0
2016-06-13 09:50:00,19.31,19.34,19.27,19.34,57104.0,17.3074,17.3343,17.2715,17.3343,57104.0
2016-06-13 09:55:00,19.33,19.34,19.25,19.27,44355.0,17.3253,17.3343,17.2536,17.2715,44355.0
2016-06-13 10:00:00,19.27,19.31,19.22,19.22,38557.0,17.2715,17.3074,17.2267,17.2267,38557.0
2016-06-13 10:05:00,19.23,19.25,19.19,19.2,48810.0,17.2357,17.2536,17.1998,17.2088,48810.0
2016-06-13 10:10:00,19.2,19.21,19.16,19.18,33628.0,17.2088,17.2178,17.1729,17.1909,33628.0
2016-06-13 10:15:00,19.17,19.22,19.17,19.21,27821.0,17.1819,17.2267,17.1819,17.2178,27821.0
2016-06-13 10:20:00,19.21,19.24,19.19,19.21,29824.0,17.2178,17.2446,17.1998,17.2178,29824.0
2016-06-13 10:25:00,19.21,19.23,19.18,19.2,32067.0,17.2178,17.2357,17.1909,17.2088,32067.0
2016-06-13 10:30:00,19.2,19.22,19.18,19.19,52477.0,17.2088,17.2267,17.1909,17.1998,52477.0
2016-06-13 10:35:00,19.19,19.21,19.17,19.18,39137.0,17.1998,17.2178,17.1819,17.1909,39137.0
2016-06-13 10:40:00,19.17,19.2,19.16,19.19,28489.0,17.1819,17.2088,17.1729,17.1998,28489.0
2016-06-13 10:45:00,19.19,19.22,19.19,19.22,24252.0,17.1998,17.2267,17.1998,17.2267,24252.0
2016-06-13 10:50:00,19.21,19.22,19.17,19.18,26201.0,17.2178,17.2267,17.1819,17.1909,26201.0
2016-06-13 10:55:00,19.19,19.21,19.17,19.18,50019.0,17.1998,17.2178,17.1819,17.1909,50019.0
2016-06-13 11:00:00,19.18,19.21,19.16,19.18,22138.0,17.1909,17.2178,17.1729,17.1909,22138.0
2016-06-13 11:05:00,19.19,19.19,19.17,19.18,21293.0,17.1998,17.1998,17.1819,17.1909,21293.0
2016-06-13 11:10:00,19.19,19.19,19.17,19.19,16498.0,17.1998,17.1998,17.1819,17.1998,16498.0
2016-06-13 11:15:00,19.19,19.21,19.18,19.2,24631.0,17.1998,17.2178,17.1909,17.2088,24631.0
2016-06-13 11:20:00,19.2,19.2,19.13,19.15,42121.0,17.2088,17.2088,17.1461,17.164,42121.0
2016-06-13 11:25:00,19.15,19.17,19.13,19.15,17844.0,17.164,17.1819,17.1461,17.164,17844.0
2016-06-13 11:30:00,19.15,19.17,19.13,19.14,23121.0,17.164,17.1819,17.1461,17.155,23121.0
2016-06-13 11:35:00,19.14,19.16,19.12,19.13,23019.0,17.155,17.1729,17.1371,17.1461,23019.0
2016-06-13 11:40:00,19.13,19.15,19.12,19.12,12951.0,17.1461,17.164,17.1371,17.1371,12951.0
2016-06-13 11:45:00,19.12,19.14,19.11,19.12,15324.0,17.1371,17.155,17.1281,17.1371,15324.0
2016-06-13 11:50:00,19.12,19.12,19.09,19.1,25438.0,17.1371,17.1371,17.1102,17.1192,25438.0
2016-06-13 11:55:00,19.1,19.11,19.07,19.08,34409.0,17.1192,17.1281,17.0923,17.1012,34409.0
2016-06-13 12:00:00,19.09,19.13,19.08,19.12,16773.0,17.1102,17.1461,17.1012,17.1371,16773.0
2016-06-13 12:05:00,19.12,19.16,19.11,19.16,19131.0,17.1371,17.1729,17.1281,17.1729,19131.0
2016-06-13 12:10:00,19.15,19.18,19.15,19.17,42972.0,17.164,17.1909,17.164,17.1819,42972.0
2016-06-13 12:15:00,19.17,19.19,19.16,19.16,18657.0,17.1819,17.1998,17.1729,17.1729,18657.0
2016-06-13 12:20:00,19.16,19.2,19.14,19.16,46540.0,17.1729,17.2088,17.155,17.1729,46540.0
2016-06-13 12:25:00,19.16,19.17,19.14,19.15,13764.0,17.1729,17.1819,17.155,17.164,13764.0
2016-06-13 12:30:00,19.16,19.16,19.12,19.13,15484.0,17.1729,17.1729,17.1371,17.1461,15484.0
2016-06-13 12:35:00,19.13,19.15,19.12,19.12,11041.0,17.1461,17.164,17.1371,17.1371,11041.0
2016-06-13 12:40:00,19.13,19.14,19.12,19.13,10137.0,17.1461,17.155,17.1371,17.1461,10137.0
2016-06-13 12:45:00,19.13,19.14,19.1,19.1,17815.0,17.1461,17.155,17.1192,17.1192,17815.0
2016-06-13 12:50:00,19.11,19.12,19.1,19.11,14363.0,17.1281,17.1371,17.1192,17.1281,14363.0
2016-06-13 12:55:00,19.11,19.12,19.09,19.1,29331.0,17.1281,17.1371,17.1102,17.1192,29331.0
2016-06-13 13:00:00,19.1,19.12,19.09,19.1,14777.0,17.1192,17.1371,17.1102,17.1192,14777.0
2016-06-13 13:05:00,19.11,19.11,19.09,19.09,9077.0,17.1281,17.1281,17.1102,17.1102,9077.0
2016-06-13 13:10:00,19.1,19.1,19.06,19.07,34482.0,17.1192,17.1192,17.0833,17.0923,34482.0
2016-06-13 13:15:00,19.06,19.07,19.06,19.07,6127.0,17.0833,17.0923,17.0833,17.0923,6127.0
2016-06-13 13:20:00,19.06,19.09,19.06,19.09,16391.0,17.0833,17.1102,17.0833,17.1102,16391.0
2016-06-13 13:25:00,19.08,19.09,19.05,19.06,26383.0,17.1012,17.1102,17.0743,17.0833,26383.0
2016-06-13 13:30:00,19.06,19.06,19.04,19.04,28261.0,17.0833,17.0833,17.0654,17.0654,28261.0
2016-06-13 13:35:00,19.04,19.05,19.01,19.01,35837.0,17.0654,17.0743,17.0385,17.0385,35837.0
2016-06-13 13:40:00,19.01,19.02,18.99,19.01,40657.0,17.0385,17.0475,17.0206,17.0385,40657.0
2016-06-13 13:45:00,19.02,19.04,19.02,19.03,21727.0,17.0475,17.0654,17.0475,17.0564,21727.0
2016-06-13 13:50:00,19.02,19.02,18.96,18.96,26145.0,17.0475,17.0475,16.9937,16.9937,26145.0
2016-06-13 13:55:00,18.97,18.98,18.96,18.97,23666.0,17.0026,17.0116,16.9937,17.0026,23666.0
2016-06-13 14:00:00,18.98,18.99,18.97,18.97,37049.0,17.0116,17.0206,17.0026,17.0026,37049.0
2016-06-13 14:05:00,18.97,19.0,18.97,18.98,29977.0,17.0026,17.0295,17.0026,17.0116,29977.0
2016-06-13 14:10:00,18.99,19.0,18.97,18.97,25828.0,17.0206,17.0295,17.0026,17.0026,25828.0
2016-06-13 14:15:00,18.97,18.98,18.94,18.94,22384.0,17.0026,17.0116,16.9758,16.9758,22384.0
2016-06-13 14:20:00,18.94,18.94,18.91,18.93,28060.0,16.9758,16.9758,16.9489,16.9668,28060.0
2016-06-13 14:25:00,18.92,18.94,18.9,18.93,44324.0,16.9578,16.9758,16.9399,16.9668,44324.0
2016-06-13 14:30:00,18.93,18.98,18.93,18.97,19025.0,16.9668,17.0116,16.9668,17.0026,19025.0
2016-06-13 14:35:00,18.97,19.0,18.97,19.0,13522.0,17.0026,17.0295,17.0026,17.0295,13522.0
2016-06-13 14:40:00,19.0,19.0,18.98,18.98,20235.0,17.0295,17.0295,17.0116,17.0116,20235.0
2016-06-13 14:45:00,18.98,18.99,18.96,18.96,17178.0,17.0116,17.0206,16.9937,16.9937,17178.0
2016-06-13 14:50:00,18.96,18.99,18.95,18.98,37481.0,16.9937,17.0206,16.9847,17.0116,37481.0
2016-06-13 14:55:00,18.98,18.98,18.94,18.95,18307.0,17.0116,17.0116,16.9758,16.9847,18307.0
2016-06-13 15:00:00,18.95,18.96,18.93,18.93,12546.0,16.9847,16.9937,16.9668,16.9668,12546.0
2016-06-13 15:05:00,18.94,18.94,18.88,18.89,48218.0,16.9758,16.9758,16.922,16.9309,48218.0
2016-06-13 15:10:00,18.9,18.92,18.88,18.9,34841.0,16.9399,16.9578,16.922,16.9399,34841.0
2016-06-13 15:15:00,18.9,18.91,18.89,18.9,15703.0,16.9399,16.9489,16.9309,16.9399,15703.0
2016-06-13 15:20:00,18.9,18.92,18.88,18.89,19834.0,16.9399,16.9578,16.922,16.9309,19834.0
2016-06-13 15:25:00,18.89,18.91,18.88,18.88,21781.0,16.9309,16.9489,16.922,16.922,21781.0
2016-06-13 15:30:00,18.89,18.89,18.87,18.89,49037.0,16.9309,16.9309,16.913,16.9309,49037.0
2016-06-13 15:35:00,18.88,18.89,18.83,18.85,109778.0,16.922,16.9309,16.8772,16.8951,109778.0
2016-06-13 15:40:00,18.85,18.86,18.83,18.84,80090.0,16.8951,16.9041,16.8772,16.8861,80090.0
2016-06-13 15:45:00,18.83,18.85,18.82,18.85,62805.0,16.8772,16.8951,16.8682,16.8951,62805.0
2016-06-13 15:50:00,18.84,18.85,18.82,18.83,107727.0,16.8861,16.8951,16.8682,16.8772,107727.0
2016-06-13 15:55:00,18.82,18.85,18.81,18.83,474132.0,16.8682,16.8951,16.8592,16.8772,474132.0
2016-06-14 09:30:00,18.79,18.87,18.75,18.84,29547.0,16.8413,16.913,16.8055,16.8861,29547.0
2016-06-14 09:35:00,18.85,18.89,18.84,18.87,13969.0,16.8951,16.9309,16.8861,16.913,13969.0
2016-06-14 09:40:00,18.87,18.94,18.87,18.93,41602.0,16.913,16.9758,16.913,16.9668,41602.0
2016-06-14 09:45:00,18.92,18.92,18.82,18.86,65012.0,16.9578,16.9578,16.8682,16.9041,65012.0
2016-06-14 09:50:00,18.86,18.86,18.8,18.84,21646.0,16.9041,16.9041,16.8503,16.8861,21646.0
2016-06-14 09:55:00,18.85,18.92,18.83,18.92,14942.0,16.8951,16.9578,16.8772,16.9578,14942.0
2016-06-14 10:00:00,18.92,18.92,18.84,18.86,34904.0,16.9578,16.9578,16.8861,16.9041,34904.0
2016-06-14 10:05:00,18.87,18.87,18.83,18.85,39406.0,16.913,16.913,16.8772,16.8951,39406.0
2016-06-14 10:10:00,18.85,18.87,18.83,18.84,27107.0,16.8951,16.913,16.8772,16.8861,27107.0
2016-06-14 10:15:00,18.84,18.85,18.78,18.78,22491.0,16.8861,16.8951,16.8324,16.8324,22491.0
2016-06-14 10:20:00,18.77,18.78,18.73,18.73,33595.0,16.8234,16.8324,16.7875,16.7875,33595.0
2016-06-14 10:25:00,18.73,18.74,18.7,18.74,24315.0,16.7875,16.7965,16.7606,16.7965,24315.0
2016-06-14 10:30:00,18.74,18.79,18.74,18.75,36455.0,16.7965,16.8413,16.7965,16.8055,36455.0
2016-06-14 10:35:00,18.76,18.77,18.69,18.71,59497.0,16.8144,16.8234,16.7517,16.7696,59497.0
2016-06-14 10:40:00,18.71,18.71,18.66,18.66,44935.0,16.7696,16.7696,16.7248,16.7248,44935.0
2016-06-14 10:45:00,18.65,18.67,18.62,18.65,43066.0,16.7158,16.7338,16.6889,16.7158,43066.0
2016-06-14 10:50:00,18.66,18.67,18.61,18.62,18241.0,16.7248,16.7338,16.68,16.6889,18241.0
2016-06-14 10:55:00,18.61,18.65,18.6,18.62,22222.0,16.68,16.7158,16.671,16.6889,22222.0
2016-06-14 11:00:00,18.62,18.66,18.6,18.64,24027.0,16.6889,16.7248,16.671,16.7069,24027.0
2016-06-14 11:05:00,18.64,18.69,18.64,18.67,20712.0,16.7069,16.7517,16.7069,16.7338,20712.0
2016-06-14 11:10:00,18.67,18.67,18.62,18.62,20503.0,16.7338,16.7338,16.6889,16.6889,20503.0
2016-06-14 11:15:00,18.62,18.64,18.59,18.63,17346.0,16.6889,16.7069,16.6621,16.6979,17346.0
2016-06-14 11:20:00,18.64,18.65,18.63,18.64,22623.0,16.7069,16.7158,16.6979,16.7069,22623.0
2016-06-14 11:25:00,18.64,18.64,18.59,18.62,19942.0,16.7069,16.7069,16.6621,16.6889,19942.0
2016-06-14 11:30:00,18.63,18.66,18.62,18.66,14127.0,16.6979,16.7248,16.6889,16.7248,14127.0
2016-06-14 11:35:00,18.67,18.7,18.67,18.69,23236.0,16.7338,16.7606,16.7338,16.7517,23236.0
2016-06-14 11:40:00,18.69,18.72,18.67,18.68,34239.0,16.7517,16.7786,16.7338,16.7427,34239.0
2016-06-14 11:45:00,18.67,18.68,18.65,18.66,9424.0,16.7338,16.7427,16.7158,16.7248,9424.0
2016-06-14 11:50:00,18.65,18.66,18.64,18.65,6778.0,16.7158,16.7248,16.7069,16.7158,6778.0
2016-06-14 11:55:00,18.64,18.64,18.57,18.57,45234.0,16.7069,16.7069,16.6441,16.6441,45234.0
2016-06-14 12:00:00,18.58,18.59,18.55,18.56,55775.0,16.6531,16.6621,16.6262,16.6352,55775.0
2016-06-14 12:05:00,18.56,18.59,18.54,18.59,29220.0,16.6352,16.6621,16.6172,16.6621,29220.0
2016-06-14 12:10:00,18.59,18.6,18.58,18.59,4089.0,16.6621,16.671,16.6531,16.6621,4089.0
2016-06-14 12:15:00,18.6,18.61,18.58,18.59,20421.0,16.671,16.68,16.6531,16.6621,20421.0
2016-06-14 12:20:00,18.6,18.66,18.6,18.66,19782.0,16.671,16.7248,16.671,16.7248,19782.0
2016-06-14 12:25:00,18.67,18.68,18.66,18.67,9000.0,16.7338,16.7427,16.7248,16.7338,9000.0
2016-06-14 12:30:00,18.67,18.67,18.63,18.63,22470.0,16.7338,16.7338,16.6979,16.6979,22470.0
2016-06-14 12:35:00,18.63,18.64,18.62,18.62,5799.0,16.6979,16.7069,16.6889,16.6889,5799.0
2016-06-14 12:40:00,18.62,18.64,18.59,18.61,19137.0,16.6889,16.7069,16.6621,16.68,19137.0
2016-06-14 12:45:00,18.62,18.63,18.6,18.63,7888.0,16.6889,16.6979,16.671,16.6979,7888.0
2016-06-14 12:50:00,18.63,18.63,18.58,18.58,26340.0,16.6979,16.6979,16.6531,16.6531,26340.0
2016-06-14 12:55:00,18.59,18.6,18.57,18.6,12629.0,16.6621,16.671,16.6441,16.671,12629.0
2016-06-14 13:00:00,18.6,18.61,18.59,18.6,4744.0,16.671,16.68,16.6621,16.671,4744.0
2016-06-14 13:05:00,18.6,18.6,18.57,18.58,30175.0,16.671,16.671,16.6441,16.6531,30175.0
2016-06-14 13:10:00,18.58,18.58,18.56,18.58,19658.0,16.6531,16.6531,16.6352,16.6531,19658.0
2016-06-14 13:15:00,18.57,18.6,18.56,18.6,26455.0,16.6441,16.671,16.6352,16.671,26455.0
2016-06-14 13:20:00,18.6,18.6,18.56,18.57,11157.0,16.671,16.671,16.6352,16.6441,11157.0
2016-06-14 13:25:00,18.58,18.58,18.55,18.55,7038.0,16.6531,16.6531,16.6262,16.6262,7038.0
2016-06-14 13:30:00,18.56,18.58,18.53,18.58,29861.0,16.6352,16.6531,16.6083,16.6531,29861.0
2016-06-14 13:35:00,18.58,18.6,18.57,18.57,25421.0,16.6531,16.671,16.6441,16.6441,25421.0
2016-06-14 13:40:00,18.56,18.58,18.55,18.56,48495.0,16.6352,16.6531,16.6262,16.6352,48495.0
2016-06-14 13:45:00,18.57,18.58,18.54,18.55,22564.0,16.6441,16.6531,16.6172,16.6262,22564.0
2016-06-14 13:50:00,18.55,18.56,18.53,18.54,18266.0,16.6262,16.6352,16.6083,16.6172,18266.0
2016-06-14 13:55:00,18.54,18.54,18.52,18.54,22402.0,16.6172,16.6172,16.5993,16.6172,22402.0
2016-06-14 14:00:00,18.53,18.55,18.53,18.54,17729.0,16.6083,16.6262,16.6083,16.6172,17729.0
2016-06-14 14:05:00,18.55,18.56,18.53,18.54,6684.0,16.6262,16.6352,16.6083,16.6172,6684.0
2016-06-14 14:10:00,18.54,18.57,18.53,18.57,5416.0,16.6172,16.6441,16.6083,16.6441,5416.0
2016-06-14 14:15:00,18.57,18.58,18.55,18.57,13682.0,16.6441,16.6531,16.6262,16.6441,13682.0
2016-06-14 14:20:00,18.58,18.58,18.55,18.57,19007.0,16.6531,16.6531,16.6262,16.6441,19007.0
2016-06-14 14:25:00,18.57,18.59,18.54,18.59,20924.0,16.6441,16.6621,16.6172,16.6621,20924.0
2016-06-14 14:30:00,18.59,18.6,18.54,18.55,20493.0,16.6621,16.671,16.6172,16.6262,20493.0
2016-06-14 14:35:00,18.55,18.57,18.54,18.56,9743.0,16.6262,16.6441,16.6172,16.6352,9743.0
2016-06-14 14:40:00,18.56,18.57,18.54,18.55,16415.0,16.6352,16.6441,16.6172,16.6262,16415.0
2016-06-14 14:45:00,18.55,18.56,18.52,18.53,7669.0,16.6262,16.6352,16.5993,16.6083,7669.0
2016-06-14 14:50:00,18.53,18.53,18.5,18.5,9627.0,16.6083,16.6083,16.5814,16.5814,9627.0
2016-06-14 14:55:00,18.51,18.51,18.48,18.5,21403.0,16.5904,16.5904,16.5635,16.5814,21403.0
2016-06-14 15:00:00,18.5,18.54,18.49,18.54,25379.0,16.5814,16.6172,16.5724,16.6172,25379.0
2016-06-14 15:05:00,18.54,18.56,18.53,18.55,32369.0,16.6172,16.6352,16.6083,16.6262,32369.0
2016-06-14 15:10:00,18.55,18.57,18.53,18.56,18529.0,16.6262,16.6441,16.6083,16.6352,18529.0
2016-06-14 15:15:00,18.56,18.59,18.56,18.58,20402.0,16.6352,16.6621,16.6352,16.6531,20402.0
2016-06-14 15:20:00,18.57,18.59,18.56,18.56,39786.0,16.6441,16.6621,16.6352,16.6352,39786.0
2016-06-14 15:25:00,18.57,18.6,18.55,18.6,51075.0,16.6441,16.671,16.6262,16.671,51075.0
2016-06-14 15:30:00,18.59,18.62,18.58,18.62,54895.0,16.6621,16.6889,16.6531,16.6889,54895.0
2016-06-14 15:35:00,18.61,18.62,18.58,18.6,78248.0,16.68,16.6889,16.6531,16.671,78248.0
2016-06-14 15:40:00,18.59,18.64,18.57,18.61,101648.0,16.6621,16.7069,16.6441,16.68,101648.0
2016-06-14 15:45:00,18.6,18.6,18.56,18.57,74908.0,16.671,16.671,16.6352,16.6441,74908.0
2016-06-14 15:50:00,18.57,18.59,18.56,18.59,85299.0,16.6441,16.6621,16.6352,16.6621,85299.0
2016-06-14 15:55:00,18.59,18.59,18.57,18.59,168631.0,16.6621,16.6621,16.6441,16.6621,168631.0
2016-06-15 09:30:00,18.63,18.7,18.56,18.58,54432.0,16.6979,16.7606,16.6352,16.6531,54432.0
2016-06-15 09:35:00,18.6,18.62,18.57,18.62,25383.0,16.671,16.6889,16.6441,16.6889,25383.0
2016-06-15 09:40:00,18.62,18.67,18.61,18.63,22349.0,16.6889,16.7338,16.68,16.6979,22349.0
2016-06-15 09:45:00,18.63,18.73,18.61,18.71,43407.0,16.6979,16.7875,16.68,16.7696,43407.0
2016-06-15 09:50:00,18.72,18.76,18.69,18.74,66232.0,16.7786,16.8144,16.7517,16.7965,66232.0
2016-06-15 09:55:00,18.74,18.75,18.7,18.7,40480.0,16.7965,16.8055,16.7606,16.7606,40480.0
2016-06-15 10:00:00,18.71,18.77,18.71,18.75,85310.0,16.7696,16.8234,16.7696,16.8055,85310.0
2016-06-15 10:05:00,18.75,18.81,18.75,18.77,40610.0,16.8055,16.8592,16.8055,16.8234,40610.0
2016-06-15 10:10:00,18.77,18.79,18.76,18.79,7202.0,16.8234,16.8413,16.8144,16.8413,7202.0
2016-06-15 10:15:00,18.79,18.79,18.74,18.75,23679.0,16.8413,16.8413,16.7965,16.8055,23679.0
2016-06-15 10:20:00,18.74,18.74,18.7,18.7,17459.0,16.7965,16.7965,16.7606,16.7606,17459.0
2016-06-15 10:25:00,18.7,18.71,18.68,18.68,13993.0,16.7606,16.7696,16.7427,16.7427,13993.0
2016-06-15 10:30:00,18.69,18.74,18.68,18.73,27061.0,16.7517,16.7965,16.7427,16.7875,27061.0
2016-06-15 10:35:00,18.73,18.75,18.71,18.72,30312.0,16.7875,16.8055,16.7696,16.7786,30312.0
2016-06-15 10:40:00,18.72,18.73,18.71,18.72,15253.0,16.7786,16.7875,16.7696,16.7786,15253.0
2016-06-15 10:45:00,18.72,18.76,18.71,18.74,26639.0,16.7786,16.8144,16.7696,16.7965,26639.0
2016-06-15 10:50:00,18.75,18.79,18.75,18.78,48439.0,16.8055,16.8413,16.8055,16.8324,48439.0
2016-06-15 10:55:00,18.78,18.8,18.77,18.79,12984.0,16.8324,16.8503,16.8234,16.8413,12984.0
2016-06-15 11:00:00,18.78,18.8,18.77,18.8,20850.0,16.8324,16.8503,16.8234,16.8503,20850.0
2016-06-15 11:05:00,18.8,18.83,18.79,18.83,60896.0,16.8503,16.8772,16.8413,16.8772,60896.0
2016-06-15 11:10:00,18.84,18.84,18.82,18.83,12080.0,16.8861,16.8861,16.8682,16.8772,12080.0
2016-06-15 11:15:00,18.83,18.83,18.82,18.82,6977.0,16.8772,16.8772,16.8682,16.8682,6977.0
2016-06-15 11:20:00,18.82,18.82,18.78,18.81,17291.0,16.8682,16.8682,16.8324,16.8592,17291.0
2016-06-15 11:25:00,18.81,18.81,18.77,18.78,13871.0,16.8592,16.8592,16.8234,16.8324,13871.0
2016-06-15 11:30:00,18.78,18.79,18.75,18.76,9778.0,16.8324,16.8413,16.8055,16.8144,9778.0
2016-06-15 11:35:00,18.75,18.76,18.73,18.76,13037.0,16.8055,16.8144,16.7875,16.8144,13037.0
2016-06-15 11:40:00,18.76,18.77,18.74,18.74,7106.0,16.8144,16.8234,16.7965,16.7965,7106.0
2016-06-15 11:45:00,18.74,18.8,18.74,18.8,17625.0,16.7965,16.8503,16.7965,16.8503,17625.0
2016-06-15 11:50:00,18.8,18.81,18.79,18.8,8667.0,16.8503,16.8592,16.8413,16.8503,8667.0
2016-06-15 11:55:00,18.81,18.85,18.81,18.84,18745.0,16.8592,16.8951,16.8592,16.8861,18745.0
2016-06-15 12:00:00,18.84,18.86,18.84,18.84,12362.0,16.8861,16.9041,16.8861,16.8861,12362.0
2016-06-15 12:05:00,18.84,18.86,18.84,18.86,5017.0,16.8861,16.9041,16.8861,16.9041,5017.0
2016-06-15 12:10:00,18.85,18.86,18.83,18.85,34964.0,16.8951,16.9041,16.8772,16.8951,34964.0
2016-06-15 12:15:00,18.85,18.87,18.84,18.85,8099.0,16.8951,16.913,16.8861,16.8951,8099.0
2016-06-15 12:20:00,18.85,18.85,18.84,18.85,2700.0,16.8951,16.8951,16.8861,16.8951,2700.0
2016-06-15 12:25:00,18.85,18.87,18.85,18.86,8803.0,16.8951,16.913,16.8951,16.9041,8803.0
2016-06-15 12:30:00,18.85,18.87,18.84,18.87,10718.0,16.8951,16.913,16.8861,16.913,10718.0
2016-06-15 12:35:00,18.87,18.88,18.86,18.88,5038.0,16.913,16.922,16.9041,16.922,5038.0
2016-06-15 12:40:00,18.87,18.93,18.87,18.92,56154.0,16.913,16.9668,16.913,16.9578,56154.0
2016-06-15 12:45:00,18.93,18.94,18.92,18.93,29447.0,16.9668,16.9758,16.9578,16.9668,29447.0
2016-06-15 12:50:00,18.92,18.93,18.9,18.91,29940.0,16.9578,16.9668,16.9399,16.9489,29940.0
2016-06-15 12:55:00,18.89,18.91,18.88,18.9,9463.0,16.9309,16.9489,16.922,16.9399,9463.0
2016-06-15 13:00:00,18.9,18.91,18.9,18.91,3200.0,16.9399,16.9489,16.9399,16.9489,3200.0
2016-06-15 13:05:00,18.9,18.9,18.88,18.89,12934.0,16.9399,16.9399,16.922,16.9309,12934.0
2016-06-15 13:10:00,18.89,18.89,18.88,18.89,2515.0,16.9309,16.9309,16.922,16.9309,2515.0
2016-06-15 13:15:00,18.89,18.9,18.88,18.89,7381.0,16.9309,16.9399,16.922,16.9309,7381.0
2016-06-15 13:20:00,18.89,18.89,18.87,18.88,8725.0,16.9309,16.9309,16.913,16.922,8725.0
2016-06-15 13:25:00,18.88,18.89,18.87,18.89,9037.0,16.922,16.9309,16.913,16.9309,9037.0
2016-06-15 13:30:00,18.89,18.92,18.88,18.91,12316.0,16.9309,16.9578,16.922,16.9489,12316.0
2016-06-15 13:35:00,18.91,18.94,18.91,18.93,13739.0,16.9489,16.9758,16.9489,16.9668,13739.0
2016-06-15 13:40:00,18.93,18.93,18.91,18.92,12344.0,16.9668,16.9668,16.9489,16.9578,12344.0
2016-06-15 13:45:00,18.93,18.93,18.91,18.91,3710.0,16.9668,16.9668,16.9489,16.9489,3710.0
2016-06-15 13:50:00,18.91,18.92,18.9,18.91,11225.0,16.9489,16.9578,16.9399,16.9489,11225.0
2016-06-15 13:55:00,18.91,18.95,18.91,18.92,18458.0,16.9489,16.9847,16.9489,16.9578,18458.0
2016-06-15 14:00:00,18.92,18.99,18.91,18.95,56868.0,16.9578,17.0206,16.9489,16.9847,56868.0
2016-06-15 14:05:00,18.94,18.98,18.91,18.91,44627.0,16.9758,17.0116,16.9489,16.9489,44627.0
2016-06-15 14:10:00,18.92,18.94,18.89,18.9,24461.0,16.9578,16.9758,16.9309,16.9399,24461.0
2016-06-15 14:15:00,18.89,18.92,18.88,18.91,16959.0,16.9309,16.9578,16.922,16.9489,16959.0
2016-06-15 14:20:00,18.9,18.9,18.86,18.88,14383.0,16.9399,16.9399,16.9041,16.922,14383.0
2016-06-15 14:25:00,18.89,18.9,18.85,18.85,17783.0,16.9309,16.9399,16.8951,16.8951,17783.0
2016-06-15 14:30:00,18.86,18.89,18.84,18.89,39212.0,16.9041,16.9309,16.8861,16.9309,39212.0
2016-06-15 14:35:00,18.88,18.9,18.85,18.87,12230.0,16.922,16.9399,16.8951,16.913,12230.0
2016-06-15 14:40:00,18.87,18.89,18.86,18.89,8501.0,16.913,16.9309,16.9041,16.9309,8501.0
2016-06-15 14:45:00,18.89,18.9,18.87,18.87,17656.0,16.9309,16.9399,16.913,16.913,17656.0
2016-06-15 14:50:00,18.87,18.88,18.85,18.86,14776.0,16.913,16.922,16.8951,16.9041,14776.0
2016-06-15 14:55:00,18.86,18.88,18.85,18.88,19202.0,16.9041,16.922,16.8951,16.922,19202.0
2016-06-15 15:00:00,18.87,18.88,18.87,18.87,7196.0,16.913,16.922,16.913,16.913,7196.0
2016-06-15 15:05:00,18.88,18.9,18.87,18.88,33430.0,16.922,16.9399,16.913,16.922,33430.0
2016-06-15 15:10:00,18.87,18.89,18.86,18.88,26235.0,16.913,16.9309,16.9041,16.922,26235.0
2016-06-15 15:15:00,18.88,18.88,18.86,18.87,9100.0,16.922,16.922,16.9041,16.913,9100.0
2016-06-15 15:20:00,18.87,18.87,18.86,18.87,14958.0,16.913,16.913,16.9041,16.913,14958.0
2016-06-15 15:25:00,18.87,18.87,18.84,18.85,26806.0,16.913,16.913,16.8861,16.8951,26806.0
2016-06-15 15:30:00,18.85,18.85,18.81,18.82,55555.0,16.8951,16.8951,16.8592,16.8682,55555.0
2016-06-15 15:35:00,18.81,18.84,18.78,18.78,56454.0,16.8592,16.8861,16.8324,16.8324,56454.0
2016-06-15 15:40:00,18.78,18.8,18.76,18.77,67027.0,16.8324,16.8503,16.8144,16.8234,67027.0
2016-06-15 15:45:00,18.76,18.76,18.73,18.73,68967.0,16.8144,16.8144,16.7875,16.7875,68967.0
2016-06-15 15:50:00,18.73,18.74,18.71,18.73,101088.0,16.7875,16.7965,16.7696,16.7875,101088.0
2016-06-15 15:55:00,18.72,18.75,18.71,18.72,254355.0,16.7786,16.8055,16.7696,16.7786,254355.0
2016-06-16 09:30:00,18.61,18.65,18.53,18.59,41245.0,16.68,16.7158,16.6083,16.6621,41245.0
2016-06-16 09:35:00,18.58,18.63,18.55,18.6,60671.0,16.6531,16.6979,16.6262,16.671,60671.0
2016-06-16 09:40:00,18.61,18.67,18.59,18.65,41175.0,16.68,16.7338,16.6621,16.7158,41175.0
2016-06-16 09:45:00,18.65,18.67,18.64,18.66,12685.0,16.7158,16.7338,16.7069,16.7248,12685.0
2016-06-16 09:50:00,18.65,18.67,18.62,18.62,20278.0,16.7158,16.7338,16.6889,16.6889,20278.0
2016-06-16 09:55:00,18.61,18.62,18.57,18.58,12855.0,16.68,16.6889,16.6441,16.6531,12855.0
2016-06-16 10:00:00,18.58,18.59,18.55,18.59,21846.0,16.6531,16.6621,16.6262,16.6621,21846.0
2016-06-16 10:05:00,18.58,18.62,18.56,18.62,12883.0,16.6531,16.6889,16.6352,16.6889,12883.0
2016-06-16 10:10:00,18.62,18.63,18.6,18.62,9471.0,16.6889,16.6979,16.671,16.6889,9471.0
2016-06-16 10:15:00,18.62,18.63,18.58,18.59,19994.0,16.6889,16.6979,16.6531,16.6621,19994.0
2016-06-16 10:20:00,18.58,18.59,18.56,18.58,38865.0,16.6531,16.6621,16.6352,16.6531,38865.0
2016-06-16 10:25:00,18.59,18.62,18.58,18.61,14663.0,16.6621,16.6889,16.6531,16.68,14663.0
2016-06-16 10:30:00,18.6,18.61,18.57,18.58,47859.0,16.671,16.68,16.6441,16.6531,47859.0
2016-06-16 10:35:00,18.58,18.59,18.52,18.53,31144.0,16.6531,16.6621,16.5993,16.6083,31144.0
2016-06-16 10:40:00,18.53,18.55,18.52,18.55,28373.0,16.6083,16.6262,16.5993,16.6262,28373.0
2016-06-16 10:45:00,18.55,18.56,18.54,18.56,19863.0,16.6262,16.6352,16.6172,16.6352,19863.0
2016-06-16 10:50:00,18.55,18.56,18.5,18.53,34504.0,16.6262,16.6352,16.5814,16.6083,34504.0
2016-06-16 10:55:00,18.54,18.56,18.53,18.55,46768.0,16.6172,16.6352,16.6083,16.6262,46768.0
2016-06-16 11:00:00,18.54,18.57,18.52,18.57,33089.0,16.6172,16.6441,16.5993,16.6441,33089.0
2016-06-16 11:05:00,18.57,18.6,18.55,18.6,25504.0,16.6441,16.671,16.6262,16.671,25504.0
2016-06-16 11:10:00,18.6,18.62,18.59,18.62,25341.0,16.671,16.6889,16.6621,16.6889,25341.0
2016-06-16 11:15:00,18.61,18.62,18.59,18.62,25321.0,16.68,16.6889,16.6621,16.6889,25321.0
2016-06-16 11:20:00,18.62,18.63,18.6,18.63,19811.0,16.6889,16.6979,16.671,16.6979,19811.0
2016-06-16 11:25:00,18.63,18.68,18.62,18.65,22201.0,16.6979,16.7427,16.6889,16.7158,22201.0
2016-06-16 11:30:00,18.65,18.66,18.61,18.64,23623.0,16.7158,16.7248,16.68,16.7069,23623.0
2016-06-16 11:35:00,18.63,18.64,18.61,18.62,17078.0,16.6979,16.7069,16.68,16.6889,17078.0
2016-06-16 11:40:00,18.62,18.62,18.56,18.56,34052.0,16.6889,16.6889,16.6352,16.6352,34052.0
2016-06-16 11:45:00,18.56,18.57,18.54,18.56,17568.0,16.6352,16.6441,16.6172,16.6352,17568.0
2016-06-16 11:50:00,18.55,18.55,18.51,18.53,21797.0,16.6262,16.6262,16.5904,16.6083,21797.0
2016-06-16 11:55:00,18.53,18.55,18.49,18.54,24968.0,16.6083,16.6262,16.5724,16.6172,24968.0
2016-06-16 12:00:00,18.54,18.56,18.52,18.55,39463.0,16.6172,16.6352,16.5993,16.6262,39463.0
2016-06-16 12:05:00,18.55,18.56,18.53,18.56,32180.0,16.6262,16.6352,16.6083,16.6352,32180.0
2016-06-16 12:10:00,18.55,18.57,18.53,18.53,10940.0,16.6262,16.6441,16.6083,16.6083,10940.0
2016-06-16 12:15:00,18.53,18.55,18.52,18.53,8680.0,16.6083,16.6262,16.5993,16.6083,8680.0
2016-06-16 12:20:00,18.54,18.56,18.51,18.56,23847.0,16.6172,16.6352,16.5904,16.6352,23847.0
2016-06-16 12:25:00,18.57,18.58,18.55,18.55,12454.0,16.6441,16.6531,16.6262,16.6262,12454.0
2016-06-16 12:30:00,18.55,18.56,18.52,18.55,15744.0,16.6262,16.6352,16.5993,16.6262,15744.0
2016-06-16 12:35:00,18.55,18.59,18.54,18.59,20049.0,16.6262,16.6621,16.6172,16.6621,20049.0
2016-06-16 12:40:00,18.58,18.6,18.56,18.6,16360.0,16.6531,16.671,16.6352,16.671,16360.0
2016-06-16 12:45:00,18.6,18.6,18.57,18.58,18036.0,16.671,16.671,16.6441,16.6531,18036.0
2016-06-16 12:50:00,18.58,18.58,18.55,18.57,11602.0,16.6531,16.6531,16.6262,16.6441,11602.0
2016-06-16 12:55:00,18.56,18.57,18.55,18.55,12841.0,16.6352,16.6441,16.6262,16.6262,12841.0
2016-06-16 13:00:00,18.56,18.62,18.56,18.6,16724.0,16.6352,16.6889,16.6352,16.671,16724.0
2016-06-16 13:05:00,18.6,18.61,18.57,18.61,20762.0,16.671,16.68,16.6441,16.68,20762.0
2016-06-16 13:10:00,18.6,18.61,18.58,18.59,16997.0,16.671,16.68,16.6531,16.6621,16997.0
2016-06-16 13:15:00,18.59,18.59,18.57,18.58,11452.0,16.6621,16.6621,16.6441,16.6531,11452.0
2016-06-16 13:20:00,18.57,18.58,18.55,18.57,15884.0,16.6441,16.6531,16.6262,16.6441,15884.0
2016-06-16 13:25:00,18.57,18.59,18.56,18.57,9400.0,16.6441,16.6621,16.6352,16.6441,9400.0
2016-06-16 13:30:00,18.56,18.59,18.55,18.57,19186.0,16.6352,16.6621,16.6262,16.6441,19186.0
2016-06-16 13:35:00,18.56,18.58,18.55,18.57,7300.0,16.6352,16.6531,16.6262,16.6441,7300.0
2016-06-16 13:40:00,18.57,18.57,18.54,18.55,8303.0,16.6441,16.6441,16.6172,16.6262,8303.0
2016-06-16 13:45:00,18.55,18.56,18.53,18.55,16763.0,16.6262,16.6352,16.6083,16.6262,16763.0
2016-06-16 13:50:00,18.55,18.56,18.54,18.55,8756.0,16.6262,16.6352,16.6172,16.6262,8756.0
2016-06-16 13:55:00,18.56,18.56,18.53,18.54,11383.0,16.6352,16.6352,16.6083,16.6172,11383.0
2016-06-16 14:00:00,18.54,18.57,18.53,18.57,11378.0,16.6172,16.6441,16.6083,16.6441,11378.0
2016-06-16 14:05:00,18.57,18.59,18.55,18.59,13666.0,16.6441,16.6621,16.6262,16.6621,13666.0
2016-06-16 14:10:00,18.58,18.62,18.57,18.59,22206.0,16.6531,16.6889,16.6441,16.6621,22206.0
2016-06-16 14:15:00,18.6,18.65,18.6,18.64,21082.0,16.671,16.7158,16.671,16.7069,21082.0
2016-06-16 14:20:00,18.64,18.65,18.62,18.64,6738.0,16.7069,16.7158,16.6889,16.7069,6738.0
2016-06-16 14:25:00,18.64,18.64,18.59,18.61,13443.0,16.7069,16.7069,16.6621,16.68,13443.0
2016-06-16 14:30:00,18.61,18.62,18.6,18.61,6933.0,16.68,16.6889,16.671,16.68,6933.0
2016-06-16 14:35:00,18.61,18.62,18.59,18.61,14519.0,16.68,16.6889,16.6621,16.68,14519.0
2016-06-16 14:40:00,18.6,18.62,18.6,18.61,5275.0,16.671,16.6889,16.671,16.68,5275.0
2016-06-16 14:45:00,18.6,18.63,18.6,18.63,8470.0,16.671,16.6979,16.671,16.6979,8470.0
2016-06-16 14:50:00,18.62,18.66,18.61,18.66,16070.0,16.6889,16.7248,16.68,16.7248,16070.0
2016-06-16 14:55:00,18.66,18.66,18.63,18.64,18812.0,16.7248,16.7248,16.6979,16.7069,18812.0
2016-06-16 15:00:00,18.64,18.66,18.63,18.64,13567.0,16.7069,16.7248,16.6979,16.7069,13567.0
2016-06-16 15:05:00,18.63,18.64,18.62,18.64,14626.0,16.6979,16.7069,16.6889,16.7069,14626.0
2016-06-16 15:10:00,18.64,18.66,18.63,18.66,15616.0,16.7069,16.7248,16.6979,16.7248,15616.0
2016-06-16 15:15:00,18.66,18.66,18.64,18.65,15997.0,16.7248,16.7248,16.7069,16.7158,15997.0
2016-06-16 15:20:00,18.64,18.67,18.63,18.66,18281.0,16.7069,16.7338,16.6979,16.7248,18281.0
2016-06-16 15:25:00,18.66,18.7,18.66,18.68,21525.0,16.7248,16.7606,16.7248,16.7427,21525.0
2016-06-16 15:30:00,18.68,18.69,18.67,18.68,45981.0,16.7427,16.7517,16.7338,16.7427,45981.0
2016-06-16 15:35:00,18.69,18.69,18.65,18.66,39973.0,16.7517,16.7517,16.7158,16.7248,39973.0
2016-06-16 15:40:00,18.66,18.7,18.66,18.68,69768.0,16.7248,16.7606,16.7248,16.7427,69768.0
2016-06-16 15:45:00,18.69,18.69,18.66,18.66,51069.0,16.7517,16.7517,16.7248,16.7248,51069.0
2016-06-16 15:50:00,18.67,18.69,18.66,18.68,90560.0,16.7338,16.7517,16.7248,16.7427,90560.0
2016-06-16 15:55:00,18.68,18.7,18.67,18.68,124276.0,16.7427,16.7606,16.7338,16.7427,124276.0
2016-06-17 09:30:00,18.64,18.65,18.62,18.63,216485.0,16.7069,16.7158,16.6889,16.6979,216485.0
2016-06-17 09:35:00,18.62,18.68,18.59,18.61,44410.0,16.6889,16.7427,16.6621,16.68,44410.0
2016-06-17 09:40:00,18.61,18.74,18.61,18.73,64134.0,16.68,16.7965,16.68,16.7875,64134.0
2016-06-17 09:45:00,18.73,18.79,18.71,18.77,100892.0,16.7875,16.8413,16.7696,16.8234,100892.0
2016-06-17 09:50:00,18.77,18.88,18.76,18.85,71017.0,16.8234,16.922,16.8144,16.8951,71017.0
2016-06-17 09:55:00,18.86,18.88,18.84,18.86,29819.0,16.9041,16.922,16.8861,16.9041,29819.0
2016-06-17 10:00:00,18.86,18.86,18.77,18.84,77844.0,16.9041,16.9041,16.8234,16.8861,77844.0
2016-06-17 10:05:00,18.84,18.86,18.83,18.86,22082.0,16.8861,16.9041,16.8772,16.9041,22082.0
2016-06-17 10:10:00,18.86,18.95,18.86,18.94,23138.0,16.9041,16.9847,16.9041,16.9758,23138.0
2016-06-17 10:15:00,18.93,18.98,18.93,18.97,13791.0,16.9668,17.0116,16.9668,17.0026,13791.0
2016-06-17 10:20:00,18.96,18.97,18.94,18.95,16021.0,16.9937,17.0026,16.9758,16.9847,16021.0
2016-06-17 10:25:00,18.94,18.97,18.94,18.96,13469.0,16.9758,17.0026,16.9758,16.9937,13469.0
2016-06-17 10:30:00,18.96,18.97,18.92,18.96,19799.0,16.9937,17.0026,16.9578,16.9937,19799.0
2016-06-17 10:35:00,18.96,18.97,18.94,18.96,10329.0,16.9937,17.0026,16.9758,16.9937,10329.0
2016-06-17 10:40:00,18.97,18.98,18.95,18.98,12011.0,17.0026,17.0116,16.9847,17.0116,12011.0
2016-06-17 10:45:00,18.98,19.01,18.96,18.96,21730.0,17.0116,17.0385,16.9937,16.9937,21730.0
2016-06-17 10:50:00,18.96,19.0,18.95,19.0,45124.0,16.9937,17.0295,16.9847,17.0295,45124.0
2016-06-17 10:55:00,19.0,19.03,19.0,19.03,56977.0,17.0295,17.0564,17.0295,17.0564,56977.0
2016-06-17 11:00:00,19.03,19.03,18.95,18.97,82024.0,17.0564,17.0564,16.9847,17.0026,82024.0
2016-06-17 11:05:00,18.96,18.98,18.96,18.96,26832.0,16.9937,17.0116,16.9937,16.9937,26832.0
2016-06-17 11:10:00,18.96,18.99,18.92,18.94,30818.0,16.9937,17.0206,16.9578,16.9758,30818.0
2016-06-17 11:15:00,18.93,18.96,18.92,18.96,20832.0,16.9668,16.9937,16.9578,16.9937,20832.0
2016-06-17 11:20:00,18.96,18.98,18.93,18.93,33839.0,16.9937,17.0116,16.9668,16.9668,33839.0
2016-06-17 11:25:00,18.94,18.95,18.89,18.89,15927.0,16.9758,16.9847,16.9309,16.9309,15927.0
2016-06-17 11:30:00,18.89,18.91,18.87,18.87,20919.0,16.9309,16.9489,16.913,16.913,20919.0
2016-06-17 11:35:00,18.88,18.88,18.82,18.84,20598.0,16.922,16.922,16.8682,16.8861,20598.0
2016-06-17 11:40:00,18.84,18.87,18.83,18.87,28180.0,16.8861,16.913,16.8772,16.913,28180.0
2016-06-17 11:45:00,18.87,18.89,18.85,18.88,19561.0,16.913,16.9309,16.8951,16.922,19561.0
2016-06-17 11:50:00,18.88,18.92,18.88,18.89,20027.0,16.922,16.9578,16.922,16.9309,20027.0
2016-06-17 11:55:00,18.89,18.9,18.88,18.9,16727.0,16.9309,16.9399,16.922,16.9399,16727.0
2016-06-17 12:00:00,18.89,18.92,18.89,18.92,8005.0,16.9309,16.9578,16.9309,16.9578,8005.0
2016-06-17 12:05:00,18.92,18.95,18.91,18.95,22217.0,16.9578,16.9847,16.9489,16.9847,22217.0
2016-06-17 12:10:00,18.95,18.97,18.95,18.96,12579.0,16.9847,17.0026,16.9847,16.9937,12579.0
2016-06-17 12:15:00,18.96,18.97,18.92,18.95,23606.0,16.9937,17.0026,16.9578,16.9847,23606.0
2016-06-17 12:20:00,18.95,18.95,18.92,18.92,11593.0,16.9847,16.9847,16.9578,16.9578,11593.0
2016-06-17 12:25:00,18.92,18.95,18.92,18.95,11468.0,16.9578,16.9847,16.9578,16.9847,11468.0
2016-06-17 12:30:00,18.95,18.98,18.94,18.97,37189.0,16.9847,17.0116,16.9758,17.0026,37189.0
2016-06-17 12:35:00,18.97,18.98,18.96,18.96,12314.0,17.0026,17.0116,16.9937,16.9937,12314.0
2016-06-17 12:40:00,18.96,18.97,18.95,18.96,7578.0,16.9937,17.0026,16.9847,16.9937,7578.0
2016-06-17 12:45:00,18.96,18.98,18.94,18.94,17181.0,16.9937,17.0116,16.9758,16.9758,17181.0
2016-06-17 12:50:00,18.95,18.98,18.94,18.98,21875.0,16.9847,17.0116,16.9758,17.0116,21875.0
2016-06-17 12:55:00,18.98,18.99,18.96,18.97,39316.0,17.0116,17.0206,16.9937,17.0026,39316.0
2016-06-17 13:00:00,18.97,18.97,18.93,18.96,62889.0,17.0026,17.0026,16.9668,16.9937,62889.0
2016-06-17 13:05:00,18.96,19.01,18.96,19.01,20106.0,16.9937,17.0385,16.9937,17.0385,20106.0
2016-06-17 13:10:00,19.01,19.01,18.96,18.96,39349.0,17.0385,17.0385,16.9937,16.9937,39349.0
2016-06-17 13:15:00,18.95,19.01,18.95,19.0,46540.0,16.9847,17.0385,16.9847,17.0295,46540.0
2016-06-17 13:20:00,19.01,19.01,18.97,18.98,23504.0,17.0385,17.0385,17.0026,17.0116,23504.0
2016-06-17 13:25:00,18.98,19.01,18.98,18.98,15884.0,17.0116,17.0385,17.0116,17.0116,15884.0
2016-06-17 13:30:00,18.99,19.02,18.99,19.0,42694.0,17.0206,17.0475,17.0206,17.0295,42694.0
2016-06-17 13:35:00,19.0,19.01,18.98,19.0,28026.0,17.0295,17.0385,17.0116,17.0295,28026.0
2016-06-17 13:40:00,19.01,19.02,19.0,19.02,33379.0,17.0385,17.0475,17.0295,17.0475,33379.0
2016-06-17 13:45:00,19.02,19.02,19.01,19.02,4739.0,17.0475,17.0475,17.0385,17.0475,4739.0
2016-06-17 13:50:00,19.02,19.04,19.0,19.01,45188.0,17.0475,17.0654,17.0295,17.0385,45188.0
2016-06-17 13:55:00,19.01,19.02,18.99,19.0,29621.0,17.0385,17.0475,17.0206,17.0295,29621.0
2016-06-17 14:00:00,19.0,19.02,18.98,19.01,23207.0,17.0295,17.0475,17.0116,17.0385,23207.0
2016-06-17 14:05:00,19.01,19.02,19.0,19.02,23175.0,17.0385,17.0475,17.0295,17.0475,23175.0
2016-06-17 14:10:00,19.02,19.04,19.02,19.04,19085.0,17.0475,17.0654,17.0475,17.0654,19085.0
2016-06-17 14:15:00,19.03,19.05,19.03,19.03,32950.0,17.0564,17.0743,17.0564,17.0564,32950.0
2016-06-17 14:20:00,19.03,19.08,19.03,19.07,45970.0,17.0564,17.1012,17.0564,17.0923,45970.0
2016-06-17 14:25:00,19.06,19.07,19.06,19.07,12090.0,17.0833,17.0923,17.0833,17.0923,12090.0
2016-06-17 14:30:00,19.07,19.1,19.06,19.1,34897.0,17.0923,17.1192,17.0833,17.1192,34897.0
2016-06-17 14:35:00,19.1,19.1,19.07,19.08,17782.0,17.1192,17.1192,17.0923,17.1012,17782.0
2016-06-17 14:40:00,19.08,19.12,19.07,19.11,30222.0,17.1012,17.1371,17.0923,17.1281,30222.0
2016-06-17 14:45:00,19.1,19.11,19.1,19.11,14331.0,17.1192,17.1281,17.1192,17.1281,14331.0
2016-06-17 14:50:00,19.11,19.14,19.1,19.14,33602.0,17.1281,17.155,17.1192,17.155,33602.0
2016-06-17 14:55:00,19.14,19.16,19.13,19.14,59166.0,17.155,17.1729,17.1461,17.155,59166.0
2016-06-17 15:00:00,19.15,19.15,19.12,19.13,66614.0,17.164,17.164,17.1371,17.1461,66614.0
2016-06-17 15:05:00,19.12,19.12,19.06,19.06,32364.0,17.1371,17.1371,17.0833,17.0833,32364.0
2016-06-17 15:10:00,19.06,19.09,19.04,19.09,36870.0,17.0833,17.1102,17.0654,17.1102,36870.0
2016-06-17 15:15:00,19.09,19.09,19.05,19.06,23165.0,17.1102,17.1102,17.0743,17.0833,23165.0
2016-06-17 15:20:00,19.05,19.07,19.05,19.05,40235.0,17.0743,17.0923,17.0743,17.0743,40235.0
2016-06-17 15:25:00,19.05,19.06,19.05,19.06,21198.0,17.0743,17.0833,17.0743,17.0833,21198.0
2016-06-17 15:30:00,19.05,19.08,19.05,19.08,40655.0,17.0743,17.1012,17.0743,17.1012,40655.0
2016-06-17 15:35:00,19.08,19.08,19.05,19.05,35678.0,17.1012,17.1012,17.0743,17.0743,35678.0
2016-06-17 15:40:00,19.05,19.06,19.02,19.03,67597.0,17.0743,17.0833,17.0475,17.0564,67597.0
2016-06-17 15:45:00,19.02,19.03,19.0,19.01,107445.0,17.0475,17.0564,17.0295,17.0385,107445.0
2016-06-17 15:50:00,19.01,19.03,19.0,19.03,85340.0,17.0385,17.0564,17.0295,17.0564,85340.0
2016-06-17 15:55:00,19.03,19.06,19.02,19.05,228180.0,17.0564,17.0833,17.0475,17.0743,228180.0
2016-06-20 09:30:00,19.28,19.33,19.24,19.25,100491.0,17.2805,17.3253,17.2446,17.2536,100491.0
2016-06-20 09:35:00,19.26,19.33,19.25,19.33,169722.0,17.2626,17.3253,17.2536,17.3253,169722.0
2016-06-20 09:40:00,19.33,19.38,19.31,19.36,73068.0,17.3253,17.3701,17.3074,17.3522,73068.0
2016-06-20 09:45:00,19.35,19.37,19.26,19.31,63100.0,17.3432,17.3612,17.2626,17.3074,63100.0
2016-06-20 09:50:00,19.31,19.32,19.21,19.23,58633.0,17.3074,17.3163,17.2178,17.2357,58633.0
2016-06-20 09:55:00,19.24,19.31,19.23,19.26,29484.0,17.2446,17.3074,17.2357,17.2626,29484.0
2016-06-20 10:00:00,19.26,19.36,19.25,19.36,31679.0,17.2626,17.3522,17.2536,17.3522,31679.0
2016-06-20 10:05:00,19.36,19.37,19.34,19.36,25905.0,17.3522,17.3612,17.3343,17.3522,25905.0
2016-06-20 10:10:00,19.37,19.38,19.33,19.33,18630.0,17.3612,17.3701,17.3253,17.3253,18630.0
2016-06-20 10:15:00,19.34,19.37,19.33,19.37,23101.0,17.3343,17.3612,17.3253,17.3612,23101.0
2016-06-20 10:20:00,19.37,19.37,19.35,19.37,24371.0,17.3612,17.3612,17.3432,17.3612,24371.0
2016-06-20 10:25:00,19.36,19.37,19.34,19.36,19093.0,17.3522,17.3612,17.3343,17.3522,19093.0
2016-06-20 10:30:00,19.36,19.37,19.3,19.31,31874.0,17.3522,17.3612,17.2984,17.3074,31874.0
2016-06-20 10:35:00,19.31,19.31,19.28,19.29,19195.0,17.3074,17.3074,17.2805,17.2895,19195.0
2016-06-20 10:40:00,19.29,19.34,19.28,19.32,33499.0,17.2895,17.3343,17.2805,17.3163,33499.0
2016-06-20 10:45:00,19.32,19.33,19.31,19.33,14332.0,17.3163,17.3253,17.3074,17.3253,14332.0
2016-06-20 10:50:00,19.33,19.37,19.32,19.37,24048.0,17.3253,17.3612,17.3163,17.3612,24048.0
2016-06-20 10:55:00,19.38,19.38,19.35,19.35,22187.0,17.3701,17.3701,17.3432,17.3432,22187.0
2016-06-20 11:00:00,19.35,19.39,19.34,19.39,18490.0,17.3432,17.3791,17.3343,17.3791,18490.0
2016-06-20 11:05:00,19.39,19.43,19.38,19.43,29485.0,17.3791,17.4149,17.3701,17.4149,29485.0
2016-06-20 11:10:00,19.43,19.43,19.39,19.4,13409.0,17.4149,17.4149,17.3791,17.3881,13409.0
2016-06-20 11:15:00,19.4,19.42,19.39,19.39,48399.0,17.3881,17.406,17.3791,17.3791,48399.0
2016-06-20 11:20:00,19.39,19.41,19.35,19.36,30670.0,17.3791,17.397,17.3432,17.3522,30670.0
2016-06-20 11:25:00,19.37,19.4,19.35,19.36,34660.0,17.3612,17.3881,17.3432,17.3522,34660.0
2016-06-20 11:30:00,19.36,19.36,19.33,19.34,10687.0,17.3522,17.3522,17.3253,17.3343,10687.0
2016-06-20 11:35:00,19.33,19.34,19.31,19.32,24719.0,17.3253,17.3343,17.3074,17.3163,24719.0
2016-06-20 11:40:00,19.32,19.35,19.32,19.33,14321.0,17.3163,17.3432,17.3163,17.3253,14321.0
2016-06-20 11:45:00,19.33,19.33,19.28,19.28,13132.0,17.3253,17.3253,17.2805,17.2805,13132.0
2016-06-20 11:50:00,19.28,19.31,19.28,19.3,47228.0,17.2805,17.3074,17.2805,17.2984,47228.0
2016-06-20 11:55:00,19.3,19.35,19.29,19.35,14715.0,17.2984,17.3432,17.2895,17.3432,14715.0
2016-06-20 12:00:00,19.34,19.35,19.32,19.34,13400.0,17.3343,17.3432,17.3163,17.3343,13400.0
2016-06-20 12:05:00,19.35,19.36,19.33,19.36,15000.0,17.3432,17.3522,17.3253,17.3522,15000.0
2016-06-20 12:10:00,19.36,19.36,19.33,19.34,21128.0,17.3522,17.3522,17.3253,17.3343,21128.0
2016-06-20 12:15:00,19.33,19.37,19.33,19.37,27325.0,17.3253,17.3612,17.3253,17.3612,27325.0
2016-06-20 12:20:00,19.36,19.38,19.35,19.37,28392.0,17.3522,17.3701,17.3432,17.3612,28392.0
2016-06-20 12:25:00,19.37,19.37,19.34,19.35,9691.0,17.3612,17.3612,17.3343,17.3432,9691.0
2016-06-20 12:30:00,19.34,19.36,19.31,19.32,18024.0,17.3343,17.3522,17.3074,17.3163,18024.0
2016-06-20 12:35:00,19.31,19.33,19.31,19.32,23317.0,17.3074,17.3253,17.3074,17.3163,23317.0
2016-06-20 12:40:00,19.32,19.36,19.31,19.32,74657.0,17.3163,17.3522,17.3074,17.3163,74657.0
2016-06-20 12:45:00,19.31,19.31,19.29,19.3,11536.0,17.3074,17.3074,17.2895,17.2984,11536.0
2016-06-20 12:50:00,19.3,19.33,19.3,19.33,12352.0,17.2984,17.3253,17.2984,17.3253,12352.0
2016-06-20 12:55:00,19.33,19.33,19.3,19.3,16123.0,17.3253,17.3253,17.2984,17.2984,16123.0
2016-06-20 13:00:00,19.29,19.33,19.29,19.32,16391.0,17.2895,17.3253,17.2895,17.3163,16391.0
2016-06-20 13:05:00,19.32,19.33,19.31,19.32,10420.0,17.3163,17.3253,17.3074,17.3163,10420.0
2016-06-20 13:10:00,19.32,19.33,19.29,19.29,12111.0,17.3163,17.3253,17.2895,17.2895,12111.0
2016-06-20 13:15:00,19.28,19.32,19.28,19.31,21111.0,17.2805,17.3163,17.2805,17.3074,21111.0
2016-06-20 13:20:00,19.31,19.32,19.3,19.32,14106.0,17.3074,17.3163,17.2984,17.3163,14106.0
2016-06-20 13:25:00,19.32,19.32,19.28,19.29,18186.0,17.3163,17.3163,17.2805,17.2895,18186.0
2016-06-20 13:30:00,19.3,19.32,19.28,19.31,15824.0,17.2984,17.3163,17.2805,17.3074,15824.0
2016-06-20 13:35:00,19.3,19.32,19.3,19.32,13630.0,17.2984,17.3163,17.2984,17.3163,13630.0
2016-06-20 13:40:00,19.32,19.34,19.31,19.32,13700.0,17.3163,17.3343,17.3074,17.3163,13700.0
2016-06-20 13:45:00,19.32,19.32,19.29,19.31,16546.0,17.3163,17.3163,17.2895,17.3074,16546.0
2016-06-20 13:50:00,19.3,19.32,19.3,19.31,8384.0,17.2984,17.3163,17.2984,17.3074,8384.0
2016-06-20 13:55:00,19.3,19.31,19.3,19.3,5946.0,17.2984,17.3074,17.2984,17.2984,5946.0
2016-06-20 14:00:00,19.3,19.31,19.29,19.29,16805.0,17.2984,17.3074,17.2895,17.2895,16805.0
2016-06-20 14:05:00,19.29,19.29,19.28,19.28,9391.0,17.2895,17.2895,17.2805,17.2805,9391.0
2016-06-20 14:10:00,19.29,19.29,19.25,19.25,13050.0,17.2895,17.2895,17.2536,17.2536,13050.0
2016-06-20 14:15:00,19.26,19.26,19.25,19.26,18011.0,17.2626,17.2626,17.2536,17.2626,18011.0
2016-06-20 14:20:00,19.25,19.26,19.25,19.25,17551.0,17.2536,17.2626,17.2536,17.2536,17551.0
2016-06-20 14:25:00,19.26,19.26,19.21,19.23,47292.0,17.2626,17.2626,17.2178,17.2357,47292.0
2016-06-20 14:30:00,19.22,19.22,19.2,19.2,17958.0,17.2267,17.2267,17.2088,17.2088,17958.0
2016-06-20 14:35:00,19.2,19.21,19.18,19.18,18020.0,17.2088,17.2178,17.1909,17.1909,18020.0
2016-06-20 14:40:00,19.18,19.2,19.18,19.2,25456.0,17.1909,17.2088,17.1909,17.2088,25456.0
2016-06-20 14:45:00,19.2,19.22,19.19,19.22,33676.0,17.2088,17.2267,17.1998,17.2267,33676.0
2016-06-20 14:50:00,19.21,19.22,19.18,19.18,18044.0,17.2178,17.2267,17.1909,17.1909,18044.0
2016-06-20 14:55:00,19.19,19.21,19.18,19.19,25809.0,17.1998,17.2178,17.1909,17.1998,25809.0
2016-06-20 15:00:00,19.2,19.2,19.17,19.19,28119.0,17.2088,17.2088,17.1819,17.1998,28119.0
2016-06-20 15:05:00,19.19,19.19,19.13,19.13,77574.0,17.1998,17.1998,17.1461,17.1461,77574.0
2016-06-20 15:10:00,19.14,19.15,19.12,19.14,94190.0,17.155,17.164,17.1371,17.155,94190.0
2016-06-20 15:15:00,19.14,19.14,19.11,19.11,72072.0,17.155,17.155,17.1281,17.1281,72072.0
2016-06-20 15:20:00,19.11,19.12,19.1,19.11,54184.0,17.1281,17.1371,17.1192,17.1281,54184.0
2016-06-20 15:25:00,19.11,19.12,19.1,19.11,40204.0,17.1281,17.1371,17.1192,17.1281,40204.0
2016-06-20 15:30:00,19.11,19.12,19.11,19.11,31423.0,17.1281,17.1371,17.1281,17.1281,31423.0
2016-06-20 15:35:00,19.11,19.12,19.1,19.11,123818.0,17.1281,17.1371,17.1192,17.1281,123818.0
2016-06-20 15:40:00,19.11,19.12,19.1,19.12,55331.0,17.1281,17.1371,17.1192,17.1371,55331.0
2016-06-20 15:45:00,19.12,19.12,19.08,19.08,181607.0,17.1371,17.1371,17.1012,17.1012,181607.0
2016-06-20 15:50:00,19.09,19.09,19.08,19.08,72300.0,17.1102,17.1102,17.1012,17.1012,72300.0
2016-06-20 15:55:00,19.08,19.09,19.08,19.08,217345.0,17.1012,17.1102,17.1012,17.1012,217345.0
2016-06-21 09:30:00,19.28,19.37,19.21,19.23,89601.0,17.2805,17.3612,17.2178,17.2357,89601.0
2016-06-21 09:35:00,19.23,19.29,19.22,19.28,112751.0,17.2357,17.2895,17.2267,17.2805,112751.0
2016-06-21 09:40:00,19.28,19.36,19.27,19.31,103012.0,17.2805,17.3522,17.2715,17.3074,103012.0
2016-06-21 09:45:00,19.32,19.32,19.22,19.23,42138.0,17.3163,17.3163,17.2267,17.2357,42138.0
2016-06-21 09:50:00,19.23,19.24,19.09,19.2,156431.0,17.2357,17.2446,17.1102,17.2088,156431.0
2016-06-21 09:55:00,19.2,19.22,19.16,19.22,30015.0,17.2088,17.2267,17.1729,17.2267,30015.0
2016-06-21 10:00:00,19.22,19.22,19.09,19.12,28275.0,17.2267,17.2267,17.1102,17.1371,28275.0
2016-06-21 10:05:00,19.13,19.17,19.11,19.12,29003.0,17.1461,17.1819,17.1281,17.1371,29003.0
2016-06-21 10:10:00,19.11,19.19,19.11,19.18,23384.0,17.1281,17.1998,17.1281,17.1909,23384.0
2016-06-21 10:15:00,19.19,19.19,19.11,19.14,9040.0,17.1998,17.1998,17.1281,17.155,9040.0
2016-06-21 10:20:00,19.13,19.13,19.07,19.1,39348.0,17.1461,17.1461,17.0923,17.1192,39348.0
2016-06-21 10:25:00,19.11,19.12,19.08,19.11,71878.0,17.1281,17.1371,17.1012,17.1281,71878.0
2016-06-21 10:30:00,19.11,19.14,19.09,19.09,26190.0,17.1281,17.155,17.1102,17.1102,26190.0
2016-06-21 10:35:00,19.1,19.1,19.07,19.08,59042.0,17.1192,17.1192,17.0923,17.1012,59042.0
2016-06-21 10:40:00,19.07,19.12,19.07,19.11,38160.0,17.0923,17.1371,17.0923,17.1281,38160.0
2016-06-21 10:45:00,19.11,19.11,19.07,19.09,31206.0,17.1281,17.1281,17.0923,17.1102,31206.0
2016-06-21 10:50:00,19.09,19.1,19.07,19.1,23125.0,17.1102,17.1192,17.0923,17.1192,23125.0
2016-06-21 10:55:00,19.1,19.13,19.1,19.11,36389.0,17.1192,17.1461,17.1192,17.1281,36389.0
2016-06-21 11:00:00,19.1,19.17,19.1,19.16,21093.0,17.1192,17.1819,17.1192,17.1729,21093.0
2016-06-21 11:05:00,19.17,19.17,19.13,19.16,44045.0,17.1819,17.1819,17.1461,17.1729,44045.0
2016-06-21 11:10:00,19.15,19.23,19.12,19.22,61317.0,17.164,17.2357,17.1371,17.2267,61317.0
2016-06-21 11:15:00,19.21,19.22,19.17,19.18,31496.0,17.2178,17.2267,17.1819,17.1909,31496.0
2016-06-21 11:20:00,19.18,19.19,19.15,19.17,14102.0,17.1909,17.1998,17.164,17.1819,14102.0
2016-06-21 11:25:00,19.16,19.23,19.15,19.16,64399.0,17.1729,17.2357,17.164,17.1729,64399.0
2016-06-21 11:30:00,19.16,19.2,19.13,19.15,101610.0,17.1729,17.2088,17.1461,17.164,101610.0
2016-06-21 11:35:00,19.15,19.16,19.13,19.14,61291.0,17.164,17.1729,17.1461,17.155,61291.0
2016-06-21 11:40:00,19.14,19.14,19.07,19.07,43487.0,17.155,17.155,17.0923,17.0923,43487.0
2016-06-21 11:45:00,19.07,19.08,19.0,19.01,39505.0,17.0923,17.1012,17.0295,17.0385,39505.0
2016-06-21 11:50:00,19.01,19.03,18.95,18.96,91432.0,17.0385,17.0564,16.9847,16.9937,91432.0
2016-06-21 11:55:00,18.97,19.05,18.96,19.04,103898.0,17.0026,17.0743,16.9937,17.0654,103898.0
2016-06-21 12:00:00,19.04,19.06,19.02,19.02,34951.0,17.0654,17.0833,17.0475,17.0475,34951.0
2016-06-21 12:05:00,19.02,19.03,18.99,18.99,19564.0,17.0475,17.0564,17.0206,17.0206,19564.0
2016-06-21 12:10:00,18.99,19.01,18.97,19.01,33097.0,17.0206,17.0385,17.0026,17.0385,33097.0
2016-06-21 12:15:00,19.01,19.01,18.97,18.97,12014.0,17.0385,17.0385,17.0026,17.0026,12014.0
2016-06-21 12:20:00,18.97,18.98,18.93,18.93,35672.0,17.0026,17.0116,16.9668,16.9668,35672.0
2016-06-21 12:25:00,18.93,18.94,18.87,18.9,47572.0,16.9668,16.9758,16.913,16.9399,47572.0
2016-06-21 12:30:00,18.9,18.92,18.9,18.9,19925.0,16.9399,16.9578,16.9399,16.9399,19925.0
2016-06-21 12:35:00,18.9,18.91,18.88,18.89,14951.0,16.9399,16.9489,16.922,16.9309,14951.0
2016-06-21 12:40:00,18.88,18.92,18.88,18.88,47903.0,16.922,16.9578,16.922,16.922,47903.0
2016-06-21 12:45:00,18.88,18.88,18.84,18.84,48438.0,16.922,16.922,16.8861,16.8861,48438.0
2016-06-21 12:50:00,18.85,18.85,18.81,18.85,79214.0,16.8951,16.8951,16.8592,16.8951,79214.0
2016-06-21 12:55:00,18.85,18.9,18.84,18.89,25394.0,16.8951,16.9399,16.8861,16.9309,25394.0
2016-06-21 13:00:00,18.9,18.91,18.88,18.89,39086.0,16.9399,16.9489,16.922,16.9309,39086.0
2016-06-21 13:05:00,18.9,18.93,18.89,18.93,11412.0,16.9399,16.9668,16.9309,16.9668,11412.0
2016-06-21 13:10:00,18.93,18.95,18.92,18.95,23224.0,16.9668,16.9847,16.9578,16.9847,23224.0
2016-06-21 13:15:00,18.95,18.97,18.95,18.97,14332.0,16.9847,17.0026,16.9847,17.0026,14332.0
2016-06-21 13:20:00,18.96,18.97,18.93,18.94,36535.0,16.9937,17.0026,16.9668,16.9758,36535.0
2016-06-21 13:25:00,18.94,18.97,18.93,18.97,17041.0,16.9758,17.0026,16.9668,17.0026,17041.0
2016-06-21 13:30:00,18.97,18.98,18.96,18.98,31549.0,17.0026,17.0116,16.9937,17.0116,31549.0
2016-06-21 13:35:00,18.97,18.99,18.95,18.96,33823.0,17.0026,17.0206,16.9847,16.9937,33823.0
2016-06-21 13:40:00,18.95,18.99,18.95,18.97,31360.0,16.9847,17.0206,16.9847,17.0026,31360.0
2016-06-21 13:45:00,18.97,18.98,18.93,18.93,58477.0,17.0026,17.0116,16.9668,16.9668,58477.0
2016-06-21 13:50:00,18.93,18.94,18.91,18.94,59943.0,16.9668,16.9758,16.9489,16.9758,59943.0
2016-06-21 13:55:00,18.94,18.99,18.94,18.99,27230.0,16.9758,17.0206,16.9758,17.0206,27230.0
2016-06-21 14:00:00,18.99,19.0,18.97,18.98,42857.0,17.0206,17.0295,17.0026,17.0116,42857.0
2016-06-21 14:05:00,18.98,19.02,18.97,19.02,39948.0,17.0116,17.0475,17.0026,17.0475,39948.0
2016-06-21 14:10:00,19.02,19.02,19.01,19.02,13803.0,17.0475,17.0475,17.0385,17.0475,13803.0
2016-06-21 14:15:00,19.02,19.04,19.02,19.04,17354.0,17.0475,17.0654,17.0475,17.0654,17354.0
2016-06-21 14:20:00,19.04,19.05,19.03,19.04,23789.0,17.0654,17.0743,17.0564,17.0654,23789.0
2016-06-21 14:25:00,19.04,19.05,19.03,19.05,18580.0,17.0654,17.0743,17.0564,17.0743,18580.0
2016-06-21 14:30:00,19.05,19.06,19.03,19.05,26827.0,17.0743,17.0833,17.0564,17.0743,26827.0
2016-06-21 14:35:00,19.05,19.11,19.05,19.09,31000.0,17.0743,17.1281,17.0743,17.1102,31000.0
2016-06-21 14:40:00,19.09,19.1,19.07,19.07,38436.0,17.1102,17.1192,17.0923,17.0923,38436.0
2016-06-21 14:45:00,19.07,19.1,19.07,19.08,30757.0,17.0923,17.1192,17.0923,17.1012,30757.0
2016-06-21 14:50:00,19.08,19.1,19.07,19.1,20787.0,17.1012,17.1192,17.0923,17.1192,20787.0
2016-06-21 14:55:00,19.1,19.11,19.09,19.09,33977.0,17.1192,17.1281,17.1102,17.1102,33977.0
2016-06-21 15:00:00,19.09,19.12,19.07,19.07,39954.0,17.1102,17.1371,17.0923,17.0923,39954.0
2016-06-21 15:05:00,19.07,19.1,19.07,19.1,49323.0,17.0923,17.1192,17.0923,17.1192,49323.0
2016-06-21 15:10:00,19.1,19.1,19.08,19.1,31902.0,17.1192,17.1192,17.1012,17.1192,31902.0
2016-06-21 15:15:00,19.1,19.15,19.1,19.15,95391.0,17.1192,17.164,17.1192,17.164,95391.0
2016-06-21 15:20:00,19.14,19.15,19.11,19.15,57638.0,17.155,17.164,17.1281,17.164,57638.0
2016-06-21 15:25:00,19.15,19.16,19.13,19.16,101941.0,17.164,17.1729,17.1461,17.1729,101941.0
2016-06-21 15:30:00,19.15,19.16,19.13,19.13,58248.0,17.164,17.1729,17.1461,17.1461,58248.0
2016-06-21 15:35:00,19.14,19.16,19.13,19.14,92869.0,17.155,17.1729,17.1461,17.155,92869.0
2016-06-21 15:40:00,19.13,19.14,19.11,19.13,165200.0,17.1461,17.155,17.1281,17.1461,165200.0
2016-06-21 15:45:00,19.13,19.16,19.12,19.14,143309.0,17.1461,17.1729,17.1371,17.155,143309.0
2016-06-21 15:50:00,19.14,19.15,19.12,19.14,179612.0,17.155,17.164,17.1371,17.155,179612.0
2016-06-21 15:55:00,19.14,19.14,19.1,19.11,424055.0,17.155,17.155,17.1192,17.1281,424055.0
2016-06-22 09:30:00,19.09,19.09,18.97,19.01,28321.0,17.1102,17.1102,17.0026,17.0385,28321.0
2016-06-22 09:35:00,19.02,19.1,18.97,19.06,33455.0,17.0475,17.1192,17.0026,17.0833,33455.0
2016-06-22 09:40:00,19.06,19.1,19.0,19.05,50655.0,17.0833,17.1192,17.0295,17.0743,50655.0
2016-06-22 09:45:00,19.05,19.08,19.03,19.04,35668.0,17.0743,17.1012,17.0564,17.0654,35668.0
2016-06-22 09:50:00,19.04,19.09,19.03,19.07,11414.0,17.0654,17.1102,17.0564,17.0923,11414.0
2016-06-22 09:55:00,19.06,19.15,19.06,19.1,47046.0,17.0833,17.164,17.0833,17.1192,47046.0
2016-06-22 10:00:00,19.1,19.1,19.02,19.03,31148.0,17.1192,17.1192,17.0475,17.0564,31148.0
2016-06-22 10:05:00,19.02,19.07,19.02,19.06,31525.0,17.0475,17.0923,17.0475,17.0833,31525.0
2016-06-22 10:10:00,19.05,19.05,19.03,19.04,13285.0,17.0743,17.0743,17.0564,17.0654,13285.0
2016-06-22 10:15:00,19.04,19.13,19.03,19.1,27939.0,17.0654,17.1461,17.0564,17.1192,27939.0
2016-06-22 10:20:00,19.1,19.1,19.07,19.08,15232.0,17.1192,17.1192,17.0923,17.1012,15232.0
2016-06-22 10:25:00,19.08,19.1,19.05,19.09,17835.0,17.1012,17.1192,17.0743,17.1102,17835.0
2016-06-22 10:30:00,19.09,19.11,19.06,19.1,19163.0,17.1102,17.1281,17.0833,17.1192,19163.0
2016-06-22 10:35:00,19.11,19.12,19.07,19.07,20562.0,17.1281,17.1371,17.0923,17.0923,20562.0
2016-06-22 10:40:00,19.08,19.12,19.05,19.11,21704.0,17.1012,17.1371,17.0743,17.1281,21704.0
2016-06-22 10:45:00,19.1,19.13,19.07,19.11,19941.0,17.1192,17.1461,17.0923,17.1281,19941.0
2016-06-22 10:50:00,19.12,19.14,19.11,19.13,47242.0,17.1371,17.155,17.1281,17.1461,47242.0
2016-06-22 10:55:00,19.13,19.13,19.1,19.11,17811.0,17.1461,17.1461,17.1192,17.1281,17811.0
2016-06-22 11:00:00,19.11,19.19,19.1,19.19,55324.0,17.1281,17.1998,17.1192,17.1998,55324.0
2016-06-22 11:05:00,19.19,19.19,19.16,19.16,13540.0,17.1998,17.1998,17.1729,17.1729,13540.0
2016-06-22 11:10:00,19.17,19.18,19.14,19.17,51006.0,17.1819,17.1909,17.155,17.1819,51006.0
2016-06-22 11:15:00,19.16,19.17,19.15,19.16,47158.0,17.1729,17.1819,17.164,17.1729,47158.0
2016-06-22 11:20:00,19.16,19.16,19.13,19.14,23067.0,17.1729,17.1729,17.1461,17.155,23067.0
2016-06-22 11:25:00,19.14,19.17,19.13,19.16,23769.0,17.155,17.1819,17.1461,17.1729,23769.0
2016-06-22 11:30:00,19.15,19.16,19.08,19.09,42210.0,17.164,17.1729,17.1012,17.1102,42210.0
2016-06-22 11:35:00,19.09,19.13,19.08,19.12,38002.0,17.1102,17.1461,17.1012,17.1371,38002.0
2016-06-22 11:40:00,19.11,19.12,19.09,19.09,17506.0,17.1281,17.1371,17.1102,17.1102,17506.0
2016-06-22 11:45:00,19.09,19.11,19.08,19.08,28898.0,17.1102,17.1281,17.1012,17.1012,28898.0
2016-06-22 11:50:00,19.08,19.11,19.06,19.11,19061.0,17.1012,17.1281,17.0833,17.1281,19061.0
2016-06-22 11:55:00,19.12,19.14,19.11,19.13,10308.0,17.1371,17.155,17.1281,17.1461,10308.0
2016-06-22 12:00:00,19.13,19.13,19.08,19.1,15530.0,17.1461,17.1461,17.1012,17.1192,15530.0
2016-06-22 12:05:00,19.1,19.12,19.07,19.07,23572.0,17.1192,17.1371,17.0923,17.0923,23572.0
2016-06-22 12:10:00,19.08,19.1,19.07,19.09,11433.0,17.1012,17.1192,17.0923,17.1102,11433.0
2016-06-22 12:15:00,19.09,19.11,19.07,19.07,12180.0,17.1102,17.1281,17.0923,17.0923,12180.0
2016-06-22 12:20:00,19.07,19.08,19.04,19.04,21155.0,17.0923,17.1012,17.0654,17.0654,21155.0
2016-06-22 12:25:00,19.04,19.05,19.03,19.04,14650.0,17.0654,17.0743,17.0564,17.0654,14650.0
2016-06-22 12:30:00,19.04,19.05,19.03,19.05,6819.0,17.0654,17.0743,17.0564,17.0743,6819.0
2016-06-22 12:35:00,19.05,19.05,19.03,19.03,3900.0,17.0743,17.0743,17.0564,17.0564,3900.0
2016-06-22 12:40:00,19.03,19.04,19.01,19.01,15080.0,17.0564,17.0654,17.0385,17.0385,15080.0
2016-06-22 12:45:00,19.01,19.01,18.98,19.0,31062.0,17.0385,17.0385,17.0116,17.0295,31062.0
2016-06-22 12:50:00,19.0,19.02,18.97,18.98,29777.0,17.0295,17.0475,17.0026,17.0116,29777.0
2016-06-22 12:55:00,18.98,19.01,18.98,18.98,33946.0,17.0116,17.0385,17.0116,17.0116,33946.0
2016-06-22 13:00:00,18.98,18.98,18.96,18.97,20774.0,17.0116,17.0116,16.9937,17.0026,20774.0
2016-06-22 13:05:00,18.98,18.99,18.97,18.98,14210.0,17.0116,17.0206,17.0026,17.0116,14210.0
2016-06-22 13:10:00,18.97,18.98,18.95,18.98,10417.0,17.0026,17.0116,16.9847,17.0116,10417.0
2016-06-22 13:15:00,18.98,18.98,18.96,18.96,8842.0,17.0116,17.0116,16.9937,16.9937,8842.0
2016-06-22 13:20:00,18.96,18.97,18.94,18.94,8870.0,16.9937,17.0026,16.9758,16.9758,8870.0
2016-06-22 13:25:00,18.95,18.98,18.94,18.98,16394.0,16.9847,17.0116,16.9758,17.0116,16394.0
2016-06-22 13:30:00,18.97,18.99,18.97,18.98,11301.0,17.0026,17.0206,17.0026,17.0116,11301.0
2016-06-22 13:35:00,18.98,18.99,18.97,18.99,4859.0,17.0116,17.0206,17.0026,17.0206,4859.0
2016-06-22 13:40:00,18.99,18.99,18.98,18.99,9506.0,17.0206,17.0206,17.0116,17.0206,9506.0
2016-06-22 13:45:00,18.99,19.0,18.99,19.0,5920.0,17.0206,17.0295,17.0206,17.0295,5920.0
2016-06-22 13:50:00,18.99,19.03,18.99,19.03,12203.0,17.0206,17.0564,17.0206,17.0564,12203.0
2016-06-22 13:55:00,19.03,19.04,19.0,19.01,6440.0,17.0564,17.0654,17.0295,17.0385,6440.0
2016-06-22 14:00:00,19.0,19.03,19.0,19.01,13249.0,17.0295,17.0564,17.0295,17.0385,13249.0
2016-06-22 14:05:00,19.01,19.04,19.0,19.0,23084.0,17.0385,17.0654,17.0295,17.0295,23084.0
2016-06-22 14:10:00,19.0,19.0,18.98,18.99,22296.0,17.0295,17.0295,17.0116,17.0206,22296.0
2016-06-22 14:15:00,18.98,19.0,18.98,18.98,26420.0,17.0116,17.0295,17.0116,17.0116,26420.0
2016-06-22 14:20:00,18.98,18.98,18.95,18.96,26581.0,17.0116,17.0116,16.9847,16.9937,26581.0
2016-06-22 14:25:00,18.96,18.98,18.95,18.98,20403.0,16.9937,17.0116,16.9847,17.0116,20403.0
2016-06-22 14:30:00,18.97,18.99,18.96,18.96,16235.0,17.0026,17.0206,16.9937,16.9937,16235.0
2016-06-22 14:35:00,18.96,18.97,18.94,18.95,19282.0,16.9937,17.0026,16.9758,16.9847,19282.0
2016-06-22 14:40:00,18.95,18.96,18.94,18.95,18407.0,16.9847,16.9937,16.9758,16.9847,18407.0
2016-06-22 14:45:00,18.96,18.96,18.91,18.93,14584.0,16.9937,16.9937,16.9489,16.9668,14584.0
2016-06-22 14:50:00,18.93,18.94,18.92,18.94,14038.0,16.9668,16.9758,16.9578,16.9758,14038.0
2016-06-22 14:55:00,18.94,18.95,18.94,18.95,7894.0,16.9758,16.9847,16.9758,16.9847,7894.0
2016-06-22 15:00:00,18.95,18.97,18.94,18.96,14080.0,16.9847,17.0026,16.9758,16.9937,14080.0
2016-06-22 15:05:00,18.97,18.97,18.93,18.93,21984.0,17.0026,17.0026,16.9668,16.9668,21984.0
2016-06-22 15:10:00,18.93,18.94,18.92,18.92,17673.0,16.9668,16.9758,16.9578,16.9578,17673.0
2016-06-22 15:15:00,18.92,18.94,18.91,18.91,29261.0,16.9578,16.9758,16.9489,16.9489,29261.0
2016-06-22 15:20:00,18.91,18.91,18.88,18.88,15503.0,16.9489,16.9489,16.922,16.922,15503.0
2016-06-22 15:25:00,18.89,18.9,18.88,18.88,62081.0,16.9309,16.9399,16.922,16.922,62081.0
2016-06-22 15:30:00,18.89,18.9,18.88,18.9,12755.0,16.9309,16.9399,16.922,16.9399,12755.0
2016-06-22 15:35:00,18.89,18.91,18.88,18.9,28773.0,16.9309,16.9489,16.922,16.9399,28773.0
2016-06-22 15:40:00,18.91,18.91,18.86,18.87,45625.0,16.9489,16.9489,16.9041,16.913,45625.0
2016-06-22 15:45:00,18.86,18.89,18.86,18.87,113893.0,16.9041,16.9309,16.9041,16.913,113893.0
2016-06-22 15:50:00,18.87,18.9,18.85,18.89,130080.0,16.913,16.9399,16.8951,16.9309,130080.0
2016-06-22 15:55:00,18.9,18.91,18.86,18.86,261847.0,16.9399,16.9489,16.9041,16.9041,261847.0
2016-06-23 09:30:00,19.17,19.18,19.02,19.06,56439.0,17.1819,17.1909,17.0475,17.0833,56439.0
2016-06-23 09:35:00,19.05,19.07,19.01,19.07,19423.0,17.0743,17.0923,17.0385,17.0923,19423.0
2016-06-23 09:40:00,19.08,19.12,19.06,19.12,19400.0,17.1012,17.1371,17.0833,17.1371,19400.0
2016-06-23 09:45:00,19.12,19.17,19.12,19.16,11883.0,17.1371,17.1819,17.1371,17.1729,11883.0
2016-06-23 09:50:00,19.16,19.17,19.1,19.1,27275.0,17.1729,17.1819,17.1192,17.1192,27275.0
2016-06-23 09:55:00,19.1,19.14,19.09,19.13,15855.0,17.1192,17.155,17.1102,17.1461,15855.0
2016-06-23 10:00:00,19.14,19.15,19.05,19.05,60662.0,17.155,17.164,17.0743,17.0743,60662.0
2016-06-23 10:05:00,19.06,19.08,18.99,19.01,70881.0,17.0833,17.1012,17.0206,17.0385,70881.0
2016-06-23 10:10:00,19.0,19.04,19.0,19.02,16866.0,17.0295,17.0654,17.0295,17.0475,16866.0
2016-06-23 10:15:00,19.03,19.07,19.02,19.03,23742.0,17.0564,17.0923,17.0475,17.0564,23742.0
2016-06-23 10:20:00,19.03,19.05,19.0,19.01,30514.0,17.0564,17.0743,17.0295,17.0385,30514.0
2016-06-23 10:25:00,19.01,19.03,18.97,18.98,22482.0,17.0385,17.0564,17.0026,17.0116,22482.0
2016-06-23 10:30:00,18.98,19.01,18.97,18.98,15748.0,17.0116,17.0385,17.0026,17.0116,15748.0
2016-06-23 10:35:00,18.98,19.02,18.98,18.99,23188.0,17.0116,17.0475,17.0116,17.0206,23188.0
2016-06-23 10:40:00,18.99,19.0,18.97,18.98,14477.0,17.0206,17.0295,17.0026,17.0116,14477.0
2016-06-23 10:45:00,18.98,18.99,18.95,18.96,15854.0,17.0116,17.0206,16.9847,16.9937,15854.0
2016-06-23 10:50:00,18.96,18.97,18.95,18.95,18308.0,16.9937,17.0026,16.9847,16.9847,18308.0
2016-06-23 10:55:00,18.95,18.97,18.95,18.96,19203.0,16.9847,17.0026,16.9847,16.9937,19203.0
2016-06-23 11:00:00,18.96,18.97,18.94,18.95,19628.0,16.9937,17.0026,16.9758,16.9847,19628.0
2016-06-23 11:05:00,18.95,18.98,18.95,18.97,28285.0,16.9847,17.0116,16.9847,17.0026,28285.0
2016-06-23 11:10:00,18.97,18.99,18.96,18.99,23348.0,17.0026,17.0206,16.9937,17.0206,23348.0
2016-06-23 11:15:00,18.99,19.01,18.99,19.0,23815.0,17.0206,17.0385,17.0206,17.0295,23815.0
2016-06-23 11:20:00,19.0,19.0,18.99,18.99,12796.0,17.0295,17.0295,17.0206,17.0206,12796.0
2016-06-23 11:25:00,18.99,19.0,18.98,18.98,9023.0,17.0206,17.0295,17.0116,17.0116,9023.0
2016-06-23 11:30:00,18.99,19.01,18.98,19.01,28251.0,17.0206,17.0385,17.0116,17.0385,28251.0
2016-06-23 11:35:00,19.01,19.01,18.99,19.0,22793.0,17.0385,17.0385,17.0206,17.0295,22793.0
2016-06-23 11:40:00,19.01,19.01,18.96,18.98,49156.0,17.0385,17.0385,16.9937,17.0116,49156.0
2016-06-23 11:45:00,18.97,19.0,18.97,19.0,36733.0,17.0026,17.0295,17.0026,17.0295,36733.0
2016-06-23 11:50:00,19.0,19.02,18.99,18.99,27179.0,17.0295,17.0475,17.0206,17.0206,27179.0
2016-06-23 11:55:00,18.99,19.0,18.98,19.0,26339.0,17.0206,17.0295,17.0116,17.0295,26339.0
2016-06-23 12:00:00,19.0,19.02,19.0,19.02,18733.0,17.0295,17.0475,17.0295,17.0475,18733.0
2016-06-23 12:05:00,19.02,19.07,19.02,19.07,37924.0,17.0475,17.0923,17.0475,17.0923,37924.0
2016-06-23 12:10:00,19.07,19.09,19.05,19.07,29903.0,17.0923,17.1102,17.0743,17.0923,29903.0
2016-06-23 12:15:00,19.07,19.07,19.04,19.05,11688.0,17.0923,17.0923,17.0654,17.0743,11688.0
2016-06-23 12:20:00,19.05,19.06,19.04,19.04,6390.0,17.0743,17.0833,17.0654,17.0654,6390.0
2016-06-23 12:25:00,19.05,19.06,19.04,19.05,12243.0,17.0743,17.0833,17.0654,17.0743,12243.0
2016-06-23 12:30:00,19.05,19.06,19.04,19.04,18740.0,17.0743,17.0833,17.0654,17.0654,18740.0
2016-06-23 12:35:00,19.04,19.05,19.04,19.04,6172.0,17.0654,17.0743,17.0654,17.0654,6172.0
2016-06-23 12:40:00,19.04,19.05,19.02,19.02,24203.0,17.0654,17.0743,17.0475,17.0475,24203.0
2016-06-23 12:45:00,19.02,19.03,18.99,18.99,29833.0,17.0475,17.0564,17.0206,17.0206,29833.0
2016-06-23 12:50:00,19.0,19.01,18.99,19.01,32665.0,17.0295,17.0385,17.0206,17.0385,32665.0
2016-06-23 12:55:00,19.01,19.02,19.0,19.0,11677.0,17.0385,17.0475,17.0295,17.0295,11677.0
2016-06-23 13:00:00,19.0,19.01,19.0,19.01,14899.0,17.0295,17.0385,17.0295,17.0385,14899.0
2016-06-23 13:05:00,19.01,19.01,19.0,19.01,11984.0,17.0385,17.0385,17.0295,17.0385,11984.0
2016-06-23 13:10:00,19.01,19.02,19.0,19.02,19704.0,17.0385,17.0475,17.0295,17.0475,19704.0
2016-06-23 13:15:00,19.02,19.05,19.01,19.05,19614.0,17.0475,17.0743,17.0385,17.0743,19614.0
2016-06-23 13:20:00,19.05,19.07,19.04,19.07,9260.0,17.0743,17.0923,17.0654,17.0923,9260.0
2016-06-23 13:25:00,19.06,19.07,19.06,19.06,12250.0,17.0833,17.0923,17.0833,17.0833,12250.0
2016-06-23 13:30:00,19.07,19.07,19.04,19.05,17262.0,17.0923,17.0923,17.0654,17.0743,17262.0
2016-06-23 13:35:00,19.05,19.05,19.03,19.03,12846.0,17.0743,17.0743,17.0564,17.0564,12846.0
2016-06-23 13:40:00,19.03,19.04,19.03,19.04,21453.0,17.0564,17.0654,17.0564,17.0654,21453.0
2016-06-23 13:45:00,19.04,19.05,19.03,19.05,20655.0,17.0654,17.0743,17.0564,17.0743,20655.0
2016-06-23 13:50:00,19.04,19.05,19.02,19.04,20046.0,17.0654,17.0743,17.0475,17.0654,20046.0
2016-06-23 13:55:00,19.04,19.04,19.03,19.03,6365.0,17.0654,17.0654,17.0564,17.0564,6365.0
2016-06-23 14:00:00,19.04,19.04,19.02,19.04,19178.0,17.0654,17.0654,17.0475,17.0654,19178.0
2016-06-23 14:05:00,19.04,19.05,19.03,19.03,26942.0,17.0654,17.0743,17.0564,17.0564,26942.0
2016-06-23 14:10:00,19.04,19.04,19.03,19.04,12760.0,17.0654,17.0654,17.0564,17.0654,12760.0
2016-06-23 14:15:00,19.04,19.04,19.03,19.04,5836.0,17.0654,17.0654,17.0564,17.0654,5836.0
2016-06-23 14:20:00,19.04,19.04,19.02,19.03,18148.0,17.0654,17.0654,17.0475,17.0564,18148.0
2016-06-23 14:25:00,19.03,19.04,19.02,19.04,27653.0,17.0564,17.0654,17.0475,17.0654,27653.0
2016-06-23 14:30:00,19.04,19.05,19.02,19.03,40553.0,17.0654,17.0743,17.0475,17.0564,40553.0
2016-06-23 14:35:00,19.03,19.03,19.02,19.03,4420.0,17.0564,17.0564,17.0475,17.0564,4420.0
2016-06-23 14:40:00,19.03,19.03,19.02,19.03,5534.0,17.0564,17.0564,17.0475,17.0564,5534.0
2016-06-23 14:45:00,19.03,19.07,19.02,19.07,70254.0,17.0564,17.0923,17.0475,17.0923,70254.0
2016-06-23 14:50:00,19.07,19.08,19.06,19.08,11408.0,17.0923,17.1012,17.0833,17.1012,11408.0
2016-06-23 14:55:00,19.07,19.09,19.07,19.08,23030.0,17.0923,17.1102,17.0923,17.1012,23030.0
2016-06-23 15:00:00,19.09,19.09,19.08,19.08,4342.0,17.1102,17.1102,17.1012,17.1012,4342.0
2016-06-23 15:05:00,19.09,19.09,19.07,19.07,23178.0,17.1102,17.1102,17.0923,17.0923,23178.0
2016-06-23 15:10:00,19.07,19.09,19.07,19.07,52540.0,17.0923,17.1102,17.0923,17.0923,52540.0
2016-06-23 15:15:00,19.07,19.08,19.07,19.08,9251.0,17.0923,17.1012,17.0923,17.1012,9251.0
2016-06-23 15:20:00,19.08,19.08,19.07,19.07,9439.0,17.1012,17.1012,17.0923,17.0923,9439.0
2016-06-23 15:25:00,19.07,19.08,19.07,19.07,17323.0,17.0923,17.1012,17.0923,17.0923,17323.0
2016-06-23 15:30:00,19.07,19.1,19.06,19.1,51159.0,17.0923,17.1192,17.0833,17.1192,51159.0
2016-06-23 15:35:00,19.09,19.11,19.08,19.09,67696.0,17.1102,17.1281,17.1012,17.1102,67696.0
2016-06-23 15:40:00,19.09,19.12,19.08,19.12,44134.0,17.1102,17.1371,17.1012,17.1371,44134.0
2016-06-23 15:45:00,19.12,19.14,19.11,19.12,67634.0,17.1371,17.155,17.1281,17.1371,67634.0
2016-06-23 15:50:00,19.12,19.14,19.12,19.14,70631.0,17.1371,17.155,17.1371,17.155,70631.0
2016-06-23 15:55:00,19.13,19.16,19.13,19.15,143376.0,17.1461,17.1729,17.1461,17.164,143376.0
2016-06-24 09:30:00,18.35,18.45,18.33,18.42,72705.0,16.4469,16.5366,16.429,16.5097,72705.0
2016-06-24 09:35:00,18.41,18.43,18.38,18.42,28310.0,16.5007,16.5186,16.4738,16.5097,28310.0
2016-06-24 09:40:00,18.43,18.47,18.39,18.43,44354.0,16.5186,16.5545,16.4828,16.5186,44354.0
2016-06-24 09:45:00,18.42,18.43,18.33,18.39,71269.0,16.5097,16.5186,16.429,16.4828,71269.0
2016-06-24 09:50:00,18.39,18.39,18.36,18.39,66065.0,16.4828,16.4828,16.4559,16.4828,66065.0
2016-06-24 09:55:00,18.39,18.5,18.39,18.48,101788.0,16.4828,16.5814,16.4828,16.5635,101788.0
2016-06-24 10:00:00,18.48,18.54,18.44,18.53,53694.0,16.5635,16.6172,16.5276,16.6083,53694.0
2016-06-24 10:05:00,18.53,18.56,18.48,18.55,48059.0,16.6083,16.6352,16.5635,16.6262,48059.0
2016-06-24 10:10:00,18.56,18.63,18.55,18.63,111155.0,16.6352,16.6979,16.6262,16.6979,111155.0
2016-06-24 10:15:00,18.64,18.65,18.6,18.61,82503.0,16.7069,16.7158,16.671,16.68,82503.0
2016-06-24 10:20:00,18.61,18.65,18.6,18.64,67538.0,16.68,16.7158,16.671,16.7069,67538.0
2016-06-24 10:25:00,18.64,18.69,18.61,18.68,36902.0,16.7069,16.7517,16.68,16.7427,36902.0
2016-06-24 10:30:00,18.69,18.74,18.68,18.69,47093.0,16.7517,16.7965,16.7427,16.7517,47093.0
2016-06-24 10:35:00,18.69,18.76,18.69,18.76,46885.0,16.7517,16.8144,16.7517,16.8144,46885.0
2016-06-24 10:40:00,18.76,18.77,18.73,18.77,199578.0,16.8144,16.8234,16.7875,16.8234,199578.0
2016-06-24 10:45:00,18.76,18.87,18.76,18.85,93359.0,16.8144,16.913,16.8144,16.8951,93359.0
2016-06-24 10:50:00,18.85,18.86,18.79,18.83,86695.0,16.8951,16.9041,16.8413,16.8772,86695.0
2016-06-24 10:55:00,18.83,18.84,18.74,18.75,72290.0,16.8772,16.8861,16.7965,16.8055,72290.0
2016-06-24 11:00:00,18.75,18.75,18.67,18.69,80672.0,16.8055,16.8055,16.7338,16.7517,80672.0
2016-06-24 11:05:00,18.7,18.72,18.68,18.71,29235.0,16.7606,16.7786,16.7427,16.7696,29235.0
2016-06-24 11:10:00,18.71,18.71,18.63,18.66,41527.0,16.7696,16.7696,16.6979,16.7248,41527.0
2016-06-24 11:15:00,18.64,18.71,18.61,18.71,80162.0,16.7069,16.7696,16.68,16.7696,80162.0
2016-06-24 11:20:00,18.71,18.73,18.7,18.71,136839.0,16.7696,16.7875,16.7606,16.7696,136839.0
2016-06-24 11:25:00,18.72,18.76,18.71,18.76,73122.0,16.7786,16.8144,16.7696,16.8144,73122.0
2016-06-24 11:30:00,18.76,18.77,18.7,18.7,20321.0,16.8144,16.8234,16.7606,16.7606,20321.0
2016-06-24 11:35:00,18.71,18.71,18.68,18.69,13716.0,16.7696,16.7696,16.7427,16.7517,13716.0
2016-06-24 11:40:00,18.69,18.71,18.65,18.7,38610.0,16.7517,16.7696,16.7158,16.7606,38610.0
2016-06-24 11:45:00,18.7,18.73,18.68,18.68,33114.0,16.7606,16.7875,16.7427,16.7427,33114.0
2016-06-24 11:50:00,18.68,18.69,18.65,18.66,20166.0,16.7427,16.7517,16.7158,16.7248,20166.0
2016-06-24 11:55:00,18.66,18.71,18.66,18.71,42287.0,16.7248,16.7696,16.7248,16.7696,42287.0
2016-06-24 12:00:00,18.72,18.72,18.68,18.69,54338.0,16.7786,16.7786,16.7427,16.7517,54338.0
2016-06-24 12:05:00,18.7,18.72,18.69,18.7,34286.0,16.7606,16.7786,16.7517,16.7606,34286.0
2016-06-24 12:10:00,18.7,18.7,18.65,18.66,51812.0,16.7606,16.7606,16.7158,16.7248,51812.0
2016-06-24 12:15:00,18.66,18.68,18.64,18.67,57768.0,16.7248,16.7427,16.7069,16.7338,57768.0
2016-06-24 12:20:00,18.67,18.69,18.65,18.66,40762.0,16.7338,16.7517,16.7158,16.7248,40762.0
2016-06-24 12:25:00,18.66,18.68,18.64,18.65,34770.0,16.7248,16.7427,16.7069,16.7158,34770.0
2016-06-24 12:30:00,18.65,18.65,18.6,18.61,34424.0,16.7158,16.7158,16.671,16.68,34424.0
2016-06-24 12:35:00,18.62,18.65,18.61,18.64,22007.0,16.6889,16.7158,16.68,16.7069,22007.0
2016-06-24 12:40:00,18.64,18.66,18.6,18.62,33717.0,16.7069,16.7248,16.671,16.6889,33717.0
2016-06-24 12:45:00,18.62,18.63,18.6,18.62,15176.0,16.6889,16.6979,16.671,16.6889,15176.0
2016-06-24 12:50:00,18.62,18.62,18.53,18.55,118434.0,16.6889,16.6889,16.6083,16.6262,118434.0
2016-06-24 12:55:00,18.55,18.57,18.51,18.53,53844.0,16.6262,16.6441,16.5904,16.6083,53844.0
2016-06-24 13:00:00,18.53,18.56,18.51,18.54,61781.0,16.6083,16.6352,16.5904,16.6172,61781.0
2016-06-24 13:05:00,18.53,18.55,18.5,18.53,57055.0,16.6083,16.6262,16.5814,16.6083,57055.0
2016-06-24 13:10:00,18.52,18.55,18.51,18.54,36755.0,16.5993,16.6262,16.5904,16.6172,36755.0
2016-06-24 13:15:00,18.54,18.55,18.51,18.52,28941.0,16.6172,16.6262,16.5904,16.5993,28941.0
2016-06-24 13:20:00,18.52,18.53,18.51,18.53,29823.0,16.5993,16.6083,16.5904,16.6083,29823.0
2016-06-24 13:25:00,18.53,18.55,18.51,18.55,35271.0,16.6083,16.6262,16.5904,16.6262,35271.0
2016-06-24 13:30:00,18.54,18.56,18.53,18.55,18513.0,16.6172,16.6352,16.6083,16.6262,18513.0
2016-06-24 13:35:00,18.56,18.59,18.55,18.56,46248.0,16.6352,16.6621,16.6262,16.6352,46248.0
2016-06-24 13:40:00,18.56,18.58,18.54,18.56,52341.0,16.6352,16.6531,16.6172,16.6352,52341.0
2016-06-24 13:45:00,18.55,18.56,18.52,18.54,19484.0,16.6262,16.6352,16.5993,16.6172,19484.0
2016-06-24 13:50:00,18.55,18.55,18.5,18.5,64853.0,16.6262,16.6262,16.5814,16.5814,64853.0
2016-06-24 13:55:00,18.51,18.51,18.48,18.5,49186.0,16.5904,16.5904,16.5635,16.5814,49186.0
2016-06-24 14:00:00,18.5,18.54,18.49,18.53,133411.0,16.5814,16.6172,16.5724,16.6083,133411.0
2016-06-24 14:05:00,18.53,18.54,18.51,18.53,37900.0,16.6083,16.6172,16.5904,16.6083,37900.0
2016-06-24 14:10:00,18.53,18.55,18.49,18.51,132743.0,16.6083,16.6262,16.5724,16.5904,132743.0
2016-06-24 14:15:00,18.51,18.51,18.47,18.48,18171.0,16.5904,16.5904,16.5545,16.5635,18171.0
2016-06-24 14:20:00,18.48,18.48,18.46,18.46,39958.0,16.5635,16.5635,16.5455,16.5455,39958.0
2016-06-24 14:25:00,18.46,18.49,18.46,18.47,58499.0,16.5455,16.5724,16.5455,16.5545,58499.0
2016-06-24 14:30:00,18.47,18.48,18.42,18.44,175837.0,16.5545,16.5635,16.5097,16.5276,175837.0
2016-06-24 14:35:00,18.44,18.48,18.41,18.48,38521.0,16.5276,16.5635,16.5007,16.5635,38521.0
2016-06-24 14:40:00,18.47,18.49,18.46,18.46,41013.0,16.5545,16.5724,16.5455,16.5455,41013.0
2016-06-24 14:45:00,18.46,18.49,18.45,18.48,39792.0,16.5455,16.5724,16.5366,16.5635,39792.0
2016-06-24 14:50:00,18.49,18.5,18.45,18.49,37564.0,16.5724,16.5814,16.5366,16.5724,37564.0
2016-06-24 14:55:00,18.49,18.52,18.48,18.48,61663.0,16.5724,16.5993,16.5635,16.5635,61663.0
2016-06-24 15:00:00,18.48,18.5,18.47,18.5,48962.0,16.5635,16.5814,16.5545,16.5814,48962.0
2016-06-24 15:05:00,18.49,18.52,18.48,18.51,85824.0,16.5724,16.5993,16.5635,16.5904,85824.0
2016-06-24 15:10:00,18.51,18.51,18.46,18.47,57437.0,16.5904,16.5904,16.5455,16.5545,57437.0
2016-06-24 15:15:00,18.47,18.47,18.42,18.44,72645.0,16.5545,16.5545,16.5097,16.5276,72645.0
2016-06-24 15:20:00,18.44,18.47,18.43,18.44,70116.0,16.5276,16.5545,16.5186,16.5276,70116.0
2016-06-24 15:25:00,18.45,18.47,18.43,18.44,136323.0,16.5366,16.5545,16.5186,16.5276,136323.0
2016-06-24 15:30:00,18.45,18.47,18.44,18.45,151540.0,16.5366,16.5545,16.5276,16.5366,151540.0
2016-06-24 15:35:00,18.46,18.48,18.43,18.44,177799.0,16.5455,16.5635,16.5186,16.5276,177799.0
2016-06-24 15:40:00,18.43,18.51,18.43,18.49,165284.0,16.5186,16.5904,16.5186,16.5724,165284.0
2016-06-24 15:45:00,18.5,18.52,18.48,18.51,286967.0,16.5814,16.5993,16.5635,16.5904,286967.0
2016-06-24 15:50:00,18.51,18.55,18.49,18.5,355675.0,16.5904,16.6262,16.5724,16.5814,355675.0
2016-06-24 15:55:00,18.5,18.5,18.4,18.41,865358.0,16.5814,16.5814,16.4918,16.5007,865358.0
2016-06-27 09:30:00,18.22,18.25,18.15,18.25,74603.0,16.3304,16.3573,16.2677,16.3573,74603.0
2016-06-27 09:35:00,18.25,18.25,18.16,18.23,44072.0,16.3573,16.3573,16.2766,16.3394,44072.0
2016-06-27 09:40:00,18.23,18.24,18.14,18.15,83370.0,16.3394,16.3484,16.2587,16.2677,83370.0
2016-06-27 09:45:00,18.15,18.21,18.12,18.14,80471.0,16.2677,16.3215,16.2408,16.2587,80471.0
2016-06-27 09:50:00,18.13,18.18,18.1,18.11,43769.0,16.2498,16.2946,16.2229,16.2318,43769.0
2016-06-27 09:55:00,18.12,18.14,18.1,18.1,37800.0,16.2408,16.2587,16.2229,16.2229,37800.0
2016-06-27 10:00:00,18.1,18.18,18.1,18.1,54513.0,16.2229,16.2946,16.2229,16.2229,54513.0
2016-06-27 10:05:00,18.1,18.11,18.02,18.04,33961.0,16.2229,16.2318,16.1512,16.1691,33961.0
2016-06-27 10:10:00,18.04,18.04,17.99,18.01,43905.0,16.1691,16.1691,16.1243,16.1422,43905.0
2016-06-27 10:15:00,18.0,18.02,17.97,17.98,55919.0,16.1332,16.1512,16.1064,16.1153,55919.0
2016-06-27 10:20:00,17.98,18.02,17.97,17.97,69154.0,16.1153,16.1512,16.1064,16.1064,69154.0
2016-06-27 10:25:00,17.98,17.98,17.93,17.94,28765.0,16.1153,16.1153,16.0705,16.0795,28765.0
2016-06-27 10:30:00,17.94,17.95,17.9,17.92,64971.0,16.0795,16.0884,16.0436,16.0615,64971.0
2016-06-27 10:35:00,17.93,17.99,17.92,17.95,105489.0,16.0705,16.1243,16.0615,16.0884,105489.0
2016-06-27 10:40:00,17.94,17.99,17.89,17.89,44126.0,16.0795,16.1243,16.0347,16.0347,44126.0
2016-06-27 10:45:00,17.89,17.89,17.81,17.81,46663.0,16.0347,16.0347,15.9629,15.9629,46663.0
2016-06-27 10:50:00,17.81,17.82,17.77,17.78,63789.0,15.9629,15.9719,15.9271,15.9361,63789.0
2016-06-27 10:55:00,17.78,17.8,17.71,17.74,49324.0,15.9361,15.954,15.8733,15.9002,49324.0
2016-06-27 11:00:00,17.73,17.75,17.71,17.73,46721.0,15.8912,15.9092,15.8733,15.8912,46721.0
2016-06-27 11:05:00,17.73,17.76,17.72,17.75,55422.0,15.8912,15.9181,15.8823,15.9092,55422.0
2016-06-27 11:10:00,17.74,17.82,17.74,17.79,83722.0,15.9002,15.9719,15.9002,15.945,83722.0
2016-06-27 11:15:00,17.79,17.82,17.78,17.78,53892.0,15.945,15.9719,15.9361,15.9361,53892.0
2016-06-27 11:20:00,17.79,17.79,17.72,17.73,68170.0,15.945,15.945,15.8823,15.8912,68170.0
2016-06-27 11:25:00,17.73,17.82,17.72,17.82,32712.0,15.8912,15.9719,15.8823,15.9719,32712.0
2016-06-27 11:30:00,17.81,17.88,17.8,17.86,69549.0,15.9629,16.0257,15.954,16.0078,69549.0
2016-06-27 11:35:00,17.86,17.89,17.85,17.87,37735.0,16.0078,16.0347,15.9988,16.0167,37735.0
2016-06-27 11:40:00,17.88,17.9,17.86,17.87,39014.0,16.0257,16.0436,16.0078,16.0167,39014.0
2016-06-27 11:45:00,17.87,17.97,17.85,17.95,645117.0,16.0167,16.1064,15.9988,16.0884,645117.0
2016-06-27 11:50:00,17.95,17.97,17.92,17.93,41716.0,16.0884,16.1064,16.0615,16.0705,41716.0
2016-06-27 11:55:00,17.93,17.94,17.9,17.92,73381.0,16.0705,16.0795,16.0436,16.0615,73381.0
2016-06-27 12:00:00,17.91,17.96,17.9,17.91,68581.0,16.0526,16.0974,16.0436,16.0526,68581.0
2016-06-27 12:05:00,17.91,17.92,17.89,17.9,35230.0,16.0526,16.0615,16.0347,16.0436,35230.0
2016-06-27 12:10:00,17.9,17.91,17.86,17.87,24349.0,16.0436,16.0526,16.0078,16.0167,24349.0
2016-06-27 12:15:00,17.87,17.92,17.87,17.9,23726.0,16.0167,16.0615,16.0167,16.0436,23726.0
2016-06-27 12:20:00,17.9,17.91,17.89,17.89,23361.0,16.0436,16.0526,16.0347,16.0347,23361.0
2016-06-27 12:25:00,17.89,17.94,17.89,17.94,33371.0,16.0347,16.0795,16.0347,16.0795,33371.0
2016-06-27 12:30:00,17.95,17.96,17.93,17.96,26949.0,16.0884,16.0974,16.0705,16.0974,26949.0
2016-06-27 12:35:00,17.96,17.98,17.95,17.96,26036.0,16.0974,16.1153,16.0884,16.0974,26036.0
2016-06-27 12:40:00,17.95,17.96,17.91,17.94,143810.0,16.0884,16.0974,16.0526,16.0795,143810.0
2016-06-27 12:45:00,17.93,17.96,17.93,17.96,40236.0,16.0705,16.0974,16.0705,16.0974,40236.0
2016-06-27 12:50:00,17.95,17.99,17.94,17.96,111028.0,16.0884,16.1243,16.0795,16.0974,111028.0
2016-06-27 12:55:00,17.96,17.97,17.94,17.95,36404.0,16.0974,16.1064,16.0795,16.0884,36404.0
2016-06-27 13:00:00,17.96,17.98,17.94,17.96,70103.0,16.0974,16.1153,16.0795,16.0974,70103.0
2016-06-27 13:05:00,17.97,17.98,17.94,17.97,30483.0,16.1064,16.1153,16.0795,16.1064,30483.0
2016-06-27 13:10:00,17.98,18.01,17.96,18.01,67263.0,16.1153,16.1422,16.0974,16.1422,67263.0
2016-06-27 13:15:00,18.01,18.05,18.01,18.04,30018.0,16.1422,16.1781,16.1422,16.1691,30018.0
2016-06-27 13:20:00,18.04,18.05,18.01,18.04,24047.0,16.1691,16.1781,16.1422,16.1691,24047.0
2016-06-27 13:25:00,18.03,18.08,18.02,18.07,37300.0,16.1601,16.2049,16.1512,16.196,37300.0
2016-06-27 13:30:00,18.07,18.11,18.05,18.09,68162.0,16.196,16.2318,16.1781,16.2139,68162.0
2016-06-27 13:35:00,18.09,18.12,18.07,18.1,63914.0,16.2139,16.2408,16.196,16.2229,63914.0
2016-06-27 13:40:00,18.1,18.11,18.07,18.07,89535.0,16.2229,16.2318,16.196,16.196,89535.0
2016-06-27 13:45:00,18.07,18.1,18.05,18.1,36297.0,16.196,16.2229,16.1781,16.2229,36297.0
2016-06-27 13:50:00,18.1,18.11,18.08,18.11,53252.0,16.2229,16.2318,16.2049,16.2318,53252.0
2016-06-27 13:55:00,18.1,18.14,18.1,18.14,143335.0,16.2229,16.2587,16.2229,16.2587,143335.0
2016-06-27 14:00:00,18.14,18.16,18.13,18.16,129110.0,16.2587,16.2766,16.2498,16.2766,129110.0
2016-06-27 14:05:00,18.16,18.18,18.12,18.14,184658.0,16.2766,16.2946,16.2408,16.2587,184658.0
2016-06-27 14:10:00,18.14,18.16,18.12,18.13,114357.0,16.2587,16.2766,16.2408,16.2498,114357.0
2016-06-27 14:15:00,18.13,18.13,18.12,18.13,58292.0,16.2498,16.2498,16.2408,16.2498,58292.0
2016-06-27 14:20:00,18.13,18.15,18.12,18.13,133350.0,16.2498,16.2677,16.2408,16.2498,133350.0
2016-06-27 14:25:00,18.12,18.15,18.12,18.14,58466.0,16.2408,16.2677,16.2408,16.2587,58466.0
2016-06-27 14:30:00,18.13,18.14,18.11,18.11,138211.0,16.2498,16.2587,16.2318,16.2318,138211.0
2016-06-27 14:35:00,18.11,18.12,18.06,18.11,108164.0,16.2318,16.2408,16.187,16.2318,108164.0
2016-06-27 14:40:00,18.1,18.11,18.04,18.05,41523.0,16.2229,16.2318,16.1691,16.1781,41523.0
2016-06-27 14:45:00,18.05,18.06,17.99,18.0,57000.0,16.1781,16.187,16.1243,16.1332,57000.0
2016-06-27 14:50:00,17.99,18.0,17.94,17.96,57383.0,16.1243,16.1332,16.0795,16.0974,57383.0
2016-06-27 14:55:00,17.96,17.96,17.93,17.94,43965.0,16.0974,16.0974,16.0705,16.0795,43965.0
2016-06-27 15:00:00,17.94,18.02,17.94,18.02,72823.0,16.0795,16.1512,16.0795,16.1512,72823.0
2016-06-27 15:05:00,18.02,18.05,18.0,18.02,74908.0,16.1512,16.1781,16.1332,16.1512,74908.0
2016-06-27 15:10:00,18.02,18.06,18.01,18.05,44207.0,16.1512,16.187,16.1422,16.1781,44207.0
2016-06-27 15:15:00,18.04,18.04,18.0,18.01,53949.0,16.1691,16.1691,16.1332,16.1422,53949.0
2016-06-27 15:20:00,18.02,18.02,17.98,18.0,98097.0,16.1512,16.1512,16.1153,16.1332,98097.0
2016-06-27 15:25:00,17.99,18.02,17.99,17.99,43064.0,16.1243,16.1512,16.1243,16.1243,43064.0
2016-06-27 15:30:00,17.99,18.02,17.97,18.01,72832.0,16.1243,16.1512,16.1064,16.1422,72832.0
2016-06-27 15:35:00,18.0,18.04,17.97,18.04,151790.0,16.1332,16.1691,16.1064,16.1691,151790.0
2016-06-27 15:40:00,18.03,18.05,17.99,18.0,105821.0,16.1601,16.1781,16.1243,16.1332,105821.0
2016-06-27 15:45:00,18.0,18.04,17.99,18.03,113974.0,16.1332,16.1691,16.1243,16.1601,113974.0
2016-06-27 15:50:00,18.02,18.03,18.0,18.02,117410.0,16.1512,16.1601,16.1332,16.1512,117410.0
2016-06-27 15:55:00,18.02,18.03,17.99,18.03,342036.0,16.1512,16.1601,16.1243,16.1601,342036.0
2016-06-28 09:30:00,18.26,18.33,18.2,18.32,63113.0,16.3663,16.429,16.3125,16.4201,63113.0
2016-06-28 09:35:00,18.32,18.38,18.31,18.37,15673.0,16.4201,16.4738,16.4111,16.4649,15673.0
2016-06-28 09:40:00,18.37,18.44,18.35,18.43,45089.0,16.4649,16.5276,16.4469,16.5186,45089.0
2016-06-28 09:45:00,18.43,18.49,18.4,18.48,53094.0,16.5186,16.5724,16.4918,16.5635,53094.0
2016-06-28 09:50:00,18.48,18.55,18.48,18.53,57870.0,16.5635,16.6262,16.5635,16.6083,57870.0
2016-06-28 09:55:00,18.52,18.58,18.52,18.55,63680.0,16.5993,16.6531,16.5993,16.6262,63680.0
2016-06-28 10:00:00,18.55,18.63,18.55,18.63,60011.0,16.6262,16.6979,16.6262,16.6979,60011.0
2016-06-28 10:05:00,18.64,18.64,18.55,18.56,60814.0,16.7069,16.7069,16.6262,16.6352,60814.0
2016-06-28 10:10:00,18.57,18.63,18.56,18.63,58895.0,16.6441,16.6979,16.6352,16.6979,58895.0
2016-06-28 10:15:00,18.64,18.68,18.64,18.68,48380.0,16.7069,16.7427,16.7069,16.7427,48380.0
2016-06-28 10:20:00,18.68,18.69,18.57,18.57,76414.0,16.7427,16.7517,16.6441,16.6441,76414.0
2016-06-28 10:25:00,18.57,18.58,18.52,18.58,43218.0,16.6441,16.6531,16.5993,16.6531,43218.0
2016-06-28 10:30:00,18.58,18.6,18.55,18.56,53474.0,16.6531,16.671,16.6262,16.6352,53474.0
2016-06-28 10:35:00,18.56,18.57,18.49,18.51,48518.0,16.6352,16.6441,16.5724,16.5904,48518.0
2016-06-28 10:40:00,18.51,18.52,18.47,18.52,29699.0,16.5904,16.5993,16.5545,16.5993,29699.0
2016-06-28 10:45:00,18.52,18.56,18.51,18.55,56694.0,16.5993,16.6352,16.5904,16.6262,56694.0
2016-06-28 10:50:00,18.55,18.57,18.53,18.55,35626.0,16.6262,16.6441,16.6083,16.6262,35626.0
2016-06-28 10:55:00,18.55,18.56,18.49,18.51,106066.0,16.6262,16.6352,16.5724,16.5904,106066.0
2016-06-28 11:00:00,18.51,18.53,18.45,18.46,58199.0,16.5904,16.6083,16.5366,16.5455,58199.0
2016-06-28 11:05:00,18.46,18.5,18.44,18.45,57874.0,16.5455,16.5814,16.5276,16.5366,57874.0
2016-06-28 11:10:00,18.46,18.47,18.44,18.46,31440.0,16.5455,16.5545,16.5276,16.5455,31440.0
2016-06-28 11:15:00,18.46,18.48,18.45,18.46,49528.0,16.5455,16.5635,16.5366,16.5455,49528.0
2016-06-28 11:20:00,18.46,18.47,18.39,18.41,34059.0,16.5455,16.5545,16.4828,16.5007,34059.0
2016-06-28 11:25:00,18.41,18.41,18.38,18.41,50211.0,16.5007,16.5007,16.4738,16.5007,50211.0
2016-06-28 11:30:00,18.41,18.42,18.38,18.39,34107.0,16.5007,16.5097,16.4738,16.4828,34107.0
2016-06-28 11:35:00,18.38,18.4,18.37,18.38,70562.0,16.4738,16.4918,16.4649,16.4738,70562.0
2016-06-28 11:40:00,18.39,18.42,18.38,18.41,37794.0,16.4828,16.5097,16.4738,16.5007,37794.0
2016-06-28 11:45:00,18.41,18.48,18.41,18.48,35327.0,16.5007,16.5635,16.5007,16.5635,35327.0
2016-06-28 11:50:00,18.48,18.49,18.45,18.48,52486.0,16.5635,16.5724,16.5366,16.5635,52486.0
2016-06-28 11:55:00,18.48,18.49,18.46,18.46,21607.0,16.5635,16.5724,16.5455,16.5455,21607.0
2016-06-28 12:00:00,18.47,18.48,18.45,18.45,31569.0,16.5545,16.5635,16.5366,16.5366,31569.0
2016-06-28 12:05:00,18.45,18.46,18.42,18.43,58659.0,16.5366,16.5455,16.5097,16.5186,58659.0
2016-06-28 12:10:00,18.43,18.44,18.42,18.43,21229.0,16.5186,16.5276,16.5097,16.5186,21229.0
2016-06-28 12:15:00,18.43,18.43,18.39,18.39,43436.0,16.5186,16.5186,16.4828,16.4828,43436.0
2016-06-28 12:20:00,18.39,18.41,18.39,18.39,37099.0,16.4828,16.5007,16.4828,16.4828,37099.0
2016-06-28 12:25:00,18.4,18.4,18.36,18.36,35993.0,16.4918,16.4918,16.4559,16.4559,35993.0
2016-06-28 12:30:00,18.37,18.38,18.36,18.36,33050.0,16.4649,16.4738,16.4559,16.4559,33050.0
2016-06-28 12:35:00,18.37,18.4,18.36,18.4,46700.0,16.4649,16.4918,16.4559,16.4918,46700.0
2016-06-28 12:40:00,18.4,18.45,18.4,18.4,43883.0,16.4918,16.5366,16.4918,16.4918,43883.0
2016-06-28 12:45:00,18.4,18.41,18.38,18.41,46697.0,16.4918,16.5007,16.4738,16.5007,46697.0
2016-06-28 12:50:00,18.41,18.42,18.4,18.4,19238.0,16.5007,16.5097,16.4918,16.4918,19238.0
2016-06-28 12:55:00,18.41,18.42,18.4,18.4,27707.0,16.5007,16.5097,16.4918,16.4918,27707.0
2016-06-28 13:00:00,18.41,18.42,18.39,18.4,16606.0,16.5007,16.5097,16.4828,16.4918,16606.0
2016-06-28 13:05:00,18.4,18.41,18.37,18.39,19499.0,16.4918,16.5007,16.4649,16.4828,19499.0
2016-06-28 13:10:00,18.39,18.42,18.38,18.41,29179.0,16.4828,16.5097,16.4738,16.5007,29179.0
2016-06-28 13:15:00,18.41,18.41,18.35,18.36,23335.0,16.5007,16.5007,16.4469,16.4559,23335.0
2016-06-28 13:20:00,18.36,18.37,18.34,18.34,18276.0,16.4559,16.4649,16.438,16.438,18276.0
2016-06-28 13:25:00,18.34,18.37,18.32,18.33,35050.0,16.438,16.4649,16.4201,16.429,35050.0
2016-06-28 13:30:00,18.33,18.38,18.33,18.35,25182.0,16.429,16.4738,16.429,16.4469,25182.0
2016-06-28 13:35:00,18.35,18.36,18.34,18.36,39748.0,16.4469,16.4559,16.438,16.4559,39748.0
2016-06-28 13:40:00,18.36,18.38,18.35,18.37,15659.0,16.4559,16.4738,16.4469,16.4649,15659.0
2016-06-28 13:45:00,18.37,18.38,18.35,18.37,13451.0,16.4649,16.4738,16.4469,16.4649,13451.0
2016-06-28 13:50:00,18.36,18.39,18.36,18.37,22069.0,16.4559,16.4828,16.4559,16.4649,22069.0
2016-06-28 13:55:00,18.37,18.38,18.36,18.37,18751.0,16.4649,16.4738,16.4559,16.4649,18751.0
2016-06-28 14:00:00,18.37,18.4,18.36,18.38,29433.0,16.4649,16.4918,16.4559,16.4738,29433.0
2016-06-28 14:05:00,18.38,18.39,18.35,18.36,21039.0,16.4738,16.4828,16.4469,16.4559,21039.0
2016-06-28 14:10:00,18.36,18.38,18.34,18.34,13970.0,16.4559,16.4738,16.438,16.438,13970.0
2016-06-28 14:15:00,18.34,18.37,18.34,18.36,31140.0,16.438,16.4649,16.438,16.4559,31140.0
2016-06-28 14:20:00,18.36,18.37,18.33,18.33,20953.0,16.4559,16.4649,16.429,16.429,20953.0
2016-06-28 14:25:00,18.34,18.39,18.33,18.39,31331.0,16.438,16.4828,16.429,16.4828,31331.0
2016-06-28 14:30:00,18.39,18.42,18.38,18.4,46716.0,16.4828,16.5097,16.4738,16.4918,46716.0
2016-06-28 14:35:00,18.4,18.45,18.4,18.44,16288.0,16.4918,16.5366,16.4918,16.5276,16288.0
2016-06-28 14:40:00,18.44,18.45,18.43,18.44,14480.0,16.5276,16.5366,16.5186,16.5276,14480.0
2016-06-28 14:45:00,18.45,18.46,18.44,18.44,21135.0,16.5366,16.5455,16.5276,16.5276,21135.0
2016-06-28 14:50:00,18.44,18.5,18.44,18.5,34079.0,16.5276,16.5814,16.5276,16.5814,34079.0
2016-06-28 14:55:00,18.51,18.55,18.5,18.51,44072.0,16.5904,16.6262,16.5814,16.5904,44072.0
2016-06-28 15:00:00,18.52,18.52,18.5,18.5,18599.0,16.5993,16.5993,16.5814,16.5814,18599.0
2016-06-28 15:05:00,18.5,18.54,18.5,18.51,32372.0,16.5814,16.6172,16.5814,16.5904,32372.0
2016-06-28 15:10:00,18.52,18.57,18.52,18.56,45574.0,16.5993,16.6441,16.5993,16.6352,45574.0
2016-06-28 15:15:00,18.55,18.56,18.52,18.52,21363.0,16.6262,16.6352,16.5993,16.5993,21363.0
2016-06-28 15:20:00,18.52,18.52,18.5,18.5,38986.0,16.5993,16.5993,16.5814,16.5814,38986.0
2016-06-28 15:25:00,18.49,18.5,18.47,18.5,35531.0,16.5724,16.5814,16.5545,16.5814,35531.0
2016-06-28 15:30:00,18.5,18.53,18.47,18.48,72153.0,16.5814,16.6083,16.5545,16.5635,72153.0
2016-06-28 15:35:00,18.48,18.53,18.47,18.52,64316.0,16.5635,16.6083,16.5545,16.5993,64316.0
2016-06-28 15:40:00,18.52,18.56,18.52,18.53,61746.0,16.5993,16.6352,16.5993,16.6083,61746.0
2016-06-28 15:45:00,18.53,18.55,18.52,18.54,85793.0,16.6083,16.6262,16.5993,16.6172,85793.0
2016-06-28 15:50:00,18.54,18.54,18.51,18.54,70237.0,16.6172,16.6172,16.5904,16.6172,70237.0
2016-06-28 15:55:00,18.54,18.56,18.53,18.55,182637.0,16.6172,16.6352,16.6083,16.6262,182637.0
2016-06-29 09:30:00,18.76,18.87,18.76,18.83,72156.0,16.8144,16.913,16.8144,16.8772,72156.0
2016-06-29 09:35:00,18.85,18.85,18.69,18.77,28382.0,16.8951,16.8951,16.7517,16.8234,28382.0
2016-06-29 09:40:00,18.77,18.83,18.72,18.83,93385.0,16.8234,16.8772,16.7786,16.8772,93385.0
2016-06-29 09:45:00,18.83,18.88,18.8,18.86,76685.0,16.8772,16.922,16.8503,16.9041,76685.0
2016-06-29 09:50:00,18.86,18.92,18.86,18.88,54235.0,16.9041,16.9578,16.9041,16.922,54235.0
2016-06-29 09:55:00,18.88,18.9,18.8,18.8,39042.0,16.922,16.9399,16.8503,16.8503,39042.0
2016-06-29 10:00:00,18.79,18.82,18.74,18.74,124786.0,16.8413,16.8682,16.7965,16.7965,124786.0
2016-06-29 10:05:00,18.74,18.84,18.74,18.8,81179.0,16.7965,16.8861,16.7965,16.8503,81179.0
2016-06-29 10:10:00,18.8,18.87,18.78,18.85,58438.0,16.8503,16.913,16.8324,16.8951,58438.0
2016-06-29 10:15:00,18.85,18.86,18.79,18.82,85098.0,16.8951,16.9041,16.8413,16.8682,85098.0
2016-06-29 10:20:00,18.81,18.83,18.78,18.79,48387.0,16.8592,16.8772,16.8324,16.8413,48387.0
2016-06-29 10:25:00,18.79,18.8,18.76,18.76,53315.0,16.8413,16.8503,16.8144,16.8144,53315.0
2016-06-29 10:30:00,18.75,18.82,18.75,18.8,45645.0,16.8055,16.8682,16.8055,16.8503,45645.0
2016-06-29 10:35:00,18.8,18.8,18.72,18.73,48077.0,16.8503,16.8503,16.7786,16.7875,48077.0
2016-06-29 10:40:00,18.72,18.73,18.69,18.71,42071.0,16.7786,16.7875,16.7517,16.7696,42071.0
2016-06-29 10:45:00,18.71,18.82,18.7,18.81,34338.0,16.7696,16.8682,16.7606,16.8592,34338.0
2016-06-29 10:50:00,18.82,18.82,18.77,18.79,62835.0,16.8682,16.8682,16.8234,16.8413,62835.0
2016-06-29 10:55:00,18.78,18.79,18.74,18.76,31324.0,16.8324,16.8413,16.7965,16.8144,31324.0
2016-06-29 11:00:00,18.76,18.85,18.76,18.85,44765.0,16.8144,16.8951,16.8144,16.8951,44765.0
2016-06-29 11:05:00,18.84,18.86,18.82,18.82,35582.0,16.8861,16.9041,16.8682,16.8682,35582.0
2016-06-29 11:10:00,18.82,18.89,18.82,18.88,41813.0,16.8682,16.9309,16.8682,16.922,41813.0
2016-06-29 11:15:00,18.88,18.91,18.84,18.85,41679.0,16.922,16.9489,16.8861,16.8951,41679.0
2016-06-29 11:20:00,18.85,18.88,18.83,18.85,39545.0,16.8951,16.922,16.8772,16.8951,39545.0
2016-06-29 11:25:00,18.86,18.89,18.85,18.87,32117.0,16.9041,16.9309,16.8951,16.913,32117.0
2016-06-29 11:30:00,18.88,18.93,18.87,18.92,39617.0,16.922,16.9668,16.913,16.9578,39617.0
2016-06-29 11:35:00,18.92,18.95,18.9,18.91,31608.0,16.9578,16.9847,16.9399,16.9489,31608.0
2016-06-29 11:40:00,18.91,18.91,18.87,18.89,17390.0,16.9489,16.9489,16.913,16.9309,17390.0
2016-06-29 11:45:00,18.89,18.9,18.86,18.9,26634.0,16.9309,16.9399,16.9041,16.9399,26634.0
2016-06-29 11:50:00,18.9,18.92,18.9,18.91,19742.0,16.9399,16.9578,16.9399,16.9489,19742.0
2016-06-29 11:55:00,18.91,18.93,18.9,18.91,20736.0,16.9489,16.9668,16.9399,16.9489,20736.0
2016-06-29 12:00:00,18.9,18.92,18.88,18.9,14184.0,16.9399,16.9578,16.922,16.9399,14184.0
2016-06-29 12:05:00,18.89,18.95,18.89,18.95,45519.0,16.9309,16.9847,16.9309,16.9847,45519.0
2016-06-29 12:10:00,18.95,18.96,18.94,18.95,22828.0,16.9847,16.9937,16.9758,16.9847,22828.0
2016-06-29 12:15:00,18.95,18.95,18.9,18.91,32767.0,16.9847,16.9847,16.9399,16.9489,32767.0
2016-06-29 12:20:00,18.91,18.96,18.91,18.96,23827.0,16.9489,16.9937,16.9489,16.9937,23827.0
2016-06-29 12:25:00,18.95,18.98,18.95,18.96,22220.0,16.9847,17.0116,16.9847,16.9937,22220.0
2016-06-29 12:30:00,18.95,18.95,18.91,18.92,14974.0,16.9847,16.9847,16.9489,16.9578,14974.0
2016-06-29 12:35:00,18.93,18.95,18.92,18.92,27046.0,16.9668,16.9847,16.9578,16.9578,27046.0
2016-06-29 12:40:00,18.92,18.93,18.91,18.92,14100.0,16.9578,16.9668,16.9489,16.9578,14100.0
2016-06-29 12:45:00,18.92,18.94,18.9,18.91,22345.0,16.9578,16.9758,16.9399,16.9489,22345.0
2016-06-29 12:50:00,18.92,18.93,18.9,18.93,15149.0,16.9578,16.9668,16.9399,16.9668,15149.0
2016-06-29 12:55:00,18.93,18.94,18.91,18.92,15784.0,16.9668,16.9758,16.9489,16.9578,15784.0
2016-06-29 13:00:00,18.91,18.93,18.91,18.93,14296.0,16.9489,16.9668,16.9489,16.9668,14296.0
2016-06-29 13:05:00,18.93,18.93,18.88,18.88,15252.0,16.9668,16.9668,16.922,16.922,15252.0
2016-06-29 13:10:00,18.88,18.91,18.87,18.91,40090.0,16.922,16.9489,16.913,16.9489,40090.0
2016-06-29 13:15:00,18.91,18.95,18.91,18.92,24092.0,16.9489,16.9847,16.9489,16.9578,24092.0
2016-06-29 13:20:00,18.93,18.95,18.92,18.95,23607.0,16.9668,16.9847,16.9578,16.9847,23607.0
2016-06-29 13:25:00,18.95,18.95,18.91,18.91,18110.0,16.9847,16.9847,16.9489,16.9489,18110.0
2016-06-29 13:30:00,18.91,18.99,18.91,18.99,38233.0,16.9489,17.0206,16.9489,17.0206,38233.0
2016-06-29 13:35:00,18.99,19.01,18.97,19.0,39010.0,17.0206,17.0385,17.0026,17.0295,39010.0
2016-06-29 13:40:00,19.0,19.01,18.98,18.99,14862.0,17.0295,17.0385,17.0116,17.0206,14862.0
2016-06-29 13:45:00,18.99,19.01,18.97,19.0,16486.0,17.0206,17.0385,17.0026,17.0295,16486.0
2016-06-29 13:50:00,19.0,19.01,18.98,19.01,15506.0,17.0295,17.0385,17.0116,17.0385,15506.0
2016-06-29 13:55:00,19.01,19.03,19.0,19.0,27586.0,17.0385,17.0564,17.0295,17.0295,27586.0
2016-06-29 14:00:00,19.0,19.03,18.99,19.03,18729.0,17.0295,17.0564,17.0206,17.0564,18729.0
2016-06-29 14:05:00,19.03,19.07,19.02,19.07,26019.0,17.0564,17.0923,17.0475,17.0923,26019.0
2016-06-29 14:10:00,19.07,19.08,19.05,19.06,36324.0,17.0923,17.1012,17.0743,17.0833,36324.0
2016-06-29 14:15:00,19.07,19.07,19.04,19.04,11780.0,17.0923,17.0923,17.0654,17.0654,11780.0
2016-06-29 14:20:00,19.05,19.07,19.05,19.07,38666.0,17.0743,17.0923,17.0743,17.0923,38666.0
2016-06-29 14:25:00,19.07,19.09,19.06,19.07,15099.0,17.0923,17.1102,17.0833,17.0923,15099.0
2016-06-29 14:30:00,19.07,19.09,19.07,19.08,17356.0,17.0923,17.1102,17.0923,17.1012,17356.0
2016-06-29 14:35:00,19.08,19.1,19.08,19.09,14745.0,17.1012,17.1192,17.1012,17.1102,14745.0
2016-06-29 14:40:00,19.1,19.11,19.08,19.09,25120.0,17.1192,17.1281,17.1012,17.1102,25120.0
2016-06-29 14:45:00,19.09,19.11,19.07,19.09,29709.0,17.1102,17.1281,17.0923,17.1102,29709.0
2016-06-29 14:50:00,19.08,19.09,19.03,19.06,27415.0,17.1012,17.1102,17.0564,17.0833,27415.0
2016-06-29 14:55:00,19.06,19.09,19.06,19.08,19766.0,17.0833,17.1102,17.0833,17.1012,19766.0
2016-06-29 15:00:00,19.08,19.13,19.08,19.13,28060.0,17.1012,17.1461,17.1012,17.1461,28060.0
2016-06-29 15:05:00,19.13,19.14,19.1,19.1,23232.0,17.1461,17.155,17.1192,17.1192,23232.0
2016-06-29 15:10:00,19.11,19.14,19.1,19.12,38461.0,17.1281,17.155,17.1192,17.1371,38461.0
2016-06-29 15:15:00,19.13,19.15,19.11,19.13,43563.0,17.1461,17.164,17.1281,17.1461,43563.0
2016-06-29 15:20:00,19.13,19.14,19.09,19.09,37892.0,17.1461,17.155,17.1102,17.1102,37892.0
2016-06-29 15:25:00,19.1,19.12,19.1,19.12,34594.0,17.1192,17.1371,17.1192,17.1371,34594.0
2016-06-29 15:30:00,19.12,19.12,19.09,19.12,46063.0,17.1371,17.1371,17.1102,17.1371,46063.0
2016-06-29 15:35:00,19.12,19.12,19.09,19.1,65975.0,17.1371,17.1371,17.1102,17.1192,65975.0
2016-06-29 15:40:00,19.09,19.1,19.05,19.07,116990.0,17.1102,17.1192,17.0743,17.0923,116990.0
2016-06-29 15:45:00,19.06,19.07,19.03,19.04,342182.0,17.0833,17.0923,17.0564,17.0654,342182.0
2016-06-29 15:50:00,19.04,19.05,18.99,19.0,803283.0,17.0654,17.0743,17.0206,17.0295,803283.0
2016-06-29 15:55:00,19.0,19.02,18.98,19.01,797854.0,17.0295,17.0475,17.0116,17.0385,797854.0
2016-06-30 09:30:00,19.07,19.12,19.0,19.03,94244.0,17.0923,17.1371,17.0295,17.0564,94244.0
2016-06-30 09:35:00,19.03,19.1,18.95,19.01,151473.0,17.0564,17.1192,16.9847,17.0385,151473.0
2016-06-30 09:40:00,19.02,19.08,18.98,19.01,40729.0,17.0475,17.1012,17.0116,17.0385,40729.0
2016-06-30 09:45:00,19.03,19.06,18.99,19.04,69524.0,17.0564,17.0833,17.0206,17.0654,69524.0
2016-06-30 09:50:00,19.05,19.05,18.98,18.98,51755.0,17.0743,17.0743,17.0116,17.0116,51755.0
2016-06-30 09:55:00,18.98,19.06,18.98,19.05,44422.0,17.0116,17.0833,17.0116,17.0743,44422.0
2016-06-30 10:00:00,19.05,19.08,19.04,19.05,49245.0,17.0743,17.1012,17.0654,17.0743,49245.0
2016-06-30 10:05:00,19.05,19.07,19.01,19.03,35659.0,17.0743,17.0923,17.0385,17.0564,35659.0
2016-06-30 10:10:00,19.04,19.07,19.01,19.07,44901.0,17.0654,17.0923,17.0385,17.0923,44901.0
2016-06-30 10:15:00,19.07,19.07,18.97,18.98,53921.0,17.0923,17.0923,17.0026,17.0116,53921.0
2016-06-30 10:20:00,18.98,19.04,18.96,19.01,42998.0,17.0116,17.0654,16.9937,17.0385,42998.0
2016-06-30 10:25:00,19.01,19.02,18.97,19.0,25761.0,17.0385,17.0475,17.0026,17.0295,25761.0
2016-06-30 10:30:00,19.0,19.06,19.0,19.05,31509.0,17.0295,17.0833,17.0295,17.0743,31509.0
2016-06-30 10:35:00,19.05,19.07,19.03,19.07,58564.0,17.0743,17.0923,17.0564,17.0923,58564.0
2016-06-30 10:40:00,19.07,19.12,19.05,19.12,110114.0,17.0923,17.1371,17.0743,17.1371,110114.0
2016-06-30 10:45:00,19.13,19.18,19.12,19.17,42364.0,17.1461,17.1909,17.1371,17.1819,42364.0
2016-06-30 10:50:00,19.17,19.22,19.17,19.19,59832.0,17.1819,17.2267,17.1819,17.1998,59832.0
2016-06-30 10:55:00,19.19,19.28,19.19,19.28,49091.0,17.1998,17.2805,17.1998,17.2805,49091.0
2016-06-30 11:00:00,19.28,19.3,19.25,19.29,59931.0,17.2805,17.2984,17.2536,17.2895,59931.0
2016-06-30 11:05:00,19.29,19.29,19.24,19.26,76746.0,17.2895,17.2895,17.2446,17.2626,76746.0
2016-06-30 11:10:00,19.27,19.32,19.27,19.32,59584.0,17.2715,17.3163,17.2715,17.3163,59584.0
2016-06-30 11:15:00,19.32,19.32,19.26,19.28,47451.0,17.3163,17.3163,17.2626,17.2805,47451.0
2016-06-30 11:20:00,19.29,19.3,19.25,19.29,29951.0,17.2895,17.2984,17.2536,17.2895,29951.0
2016-06-30 11:25:00,19.29,19.34,19.29,19.33,39358.0,17.2895,17.3343,17.2895,17.3253,39358.0
2016-06-30 11:30:00,19.33,19.37,19.27,19.28,100690.0,17.3253,17.3612,17.2715,17.2805,100690.0
2016-06-30 11:35:00,19.28,19.3,19.24,19.27,47218.0,17.2805,17.2984,17.2446,17.2715,47218.0
2016-06-30 11:40:00,19.27,19.29,19.26,19.29,28179.0,17.2715,17.2895,17.2626,17.2895,28179.0
2016-06-30 11:45:00,19.29,19.32,19.27,19.27,46876.0,17.2895,17.3163,17.2715,17.2715,46876.0
2016-06-30 11:50:00,19.27,19.28,19.24,19.28,33358.0,17.2715,17.2805,17.2446,17.2805,33358.0
2016-06-30 11:55:00,19.27,19.29,19.24,19.27,25552.0,17.2715,17.2895,17.2446,17.2715,25552.0
2016-06-30 12:00:00,19.27,19.31,19.27,19.27,27920.0,17.2715,17.3074,17.2715,17.2715,27920.0
2016-06-30 12:05:00,19.28,19.28,19.22,19.26,58692.0,17.2805,17.2805,17.2267,17.2626,58692.0
2016-06-30 12:10:00,19.26,19.32,19.26,19.28,60677.0,17.2626,17.3163,17.2626,17.2805,60677.0
2016-06-30 12:15:00,19.29,19.32,19.24,19.32,78568.0,17.2895,17.3163,17.2446,17.3163,78568.0
2016-06-30 12:20:00,19.3,19.33,19.3,19.33,13481.0,17.2984,17.3253,17.2984,17.3253,13481.0
2016-06-30 12:25:00,19.32,19.38,19.32,19.38,73051.0,17.3163,17.3701,17.3163,17.3701,73051.0
2016-06-30 12:30:00,19.38,19.4,19.37,19.39,43477.0,17.3701,17.3881,17.3612,17.3791,43477.0
2016-06-30 12:35:00,19.39,19.4,19.35,19.4,58945.0,17.3791,17.3881,17.3432,17.3881,58945.0
2016-06-30 12:40:00,19.4,19.4,19.36,19.39,35599.0,17.3881,17.3881,17.3522,17.3791,35599.0
2016-06-30 12:45:00,19.39,19.47,19.39,19.47,69838.0,17.3791,17.4508,17.3791,17.4508,69838.0
2016-06-30 12:50:00,19.47,19.5,19.47,19.49,58381.0,17.4508,17.4777,17.4508,17.4687,58381.0
2016-06-30 12:55:00,19.49,19.5,19.46,19.46,30476.0,17.4687,17.4777,17.4418,17.4418,30476.0
2016-06-30 13:00:00,19.46,19.47,19.45,19.46,21335.0,17.4418,17.4508,17.4329,17.4418,21335.0
2016-06-30 13:05:00,19.47,19.47,19.43,19.46,33895.0,17.4508,17.4508,17.4149,17.4418,33895.0
2016-06-30 13:10:00,19.46,19.46,19.43,19.44,18757.0,17.4418,17.4418,17.4149,17.4239,18757.0
2016-06-30 13:15:00,19.44,19.45,19.43,19.45,13849.0,17.4239,17.4329,17.4149,17.4329,13849.0
2016-06-30 13:20:00,19.45,19.46,19.43,19.44,31297.0,17.4329,17.4418,17.4149,17.4239,31297.0
2016-06-30 13:25:00,19.44,19.46,19.43,19.45,35139.0,17.4239,17.4418,17.4149,17.4329,35139.0
2016-06-30 13:30:00,19.45,19.46,19.43,19.44,29613.0,17.4329,17.4418,17.4149,17.4239,29613.0
2016-06-30 13:35:00,19.44,19.45,19.41,19.42,28038.0,17.4239,17.4329,17.397,17.406,28038.0
2016-06-30 13:40:00,19.41,19.43,19.4,19.43,21026.0,17.397,17.4149,17.3881,17.4149,21026.0
2016-06-30 13:45:00,19.43,19.43,19.42,19.43,11074.0,17.4149,17.4149,17.406,17.4149,11074.0
2016-06-30 13:50:00,19.43,19.44,19.42,19.44,22073.0,17.4149,17.4239,17.406,17.4239,22073.0
2016-06-30 13:55:00,19.43,19.46,19.42,19.45,30971.0,17.4149,17.4418,17.406,17.4329,30971.0
2016-06-30 14:00:00,19.45,19.48,19.44,19.48,12404.0,17.4329,17.4598,17.4239,17.4598,12404.0
2016-06-30 14:05:00,19.48,19.48,19.45,19.47,36033.0,17.4598,17.4598,17.4329,17.4508,36033.0
2016-06-30 14:10:00,19.47,19.5,19.46,19.5,36355.0,17.4508,17.4777,17.4418,17.4777,36355.0
2016-06-30 14:15:00,19.5,19.5,19.48,19.49,42098.0,17.4777,17.4777,17.4598,17.4687,42098.0
2016-06-30 14:20:00,19.49,19.51,19.49,19.51,46657.0,17.4687,17.4866,17.4687,17.4866,46657.0
2016-06-30 14:25:00,19.5,19.51,19.46,19.48,43237.0,17.4777,17.4866,17.4418,17.4598,43237.0
2016-06-30 14:30:00,19.48,19.48,19.45,19.45,54111.0,17.4598,17.4598,17.4329,17.4329,54111.0
2016-06-30 14:35:00,19.45,19.45,19.43,19.45,54028.0,17.4329,17.4329,17.4149,17.4329,54028.0
2016-06-30 14:40:00,19.45,19.48,19.44,19.48,56163.0,17.4329,17.4598,17.4239,17.4598,56163.0
2016-06-30 14:45:00,19.48,19.48,19.46,19.48,39012.0,17.4598,17.4598,17.4418,17.4598,39012.0
2016-06-30 14:50:00,19.48,19.48,19.47,19.48,35954.0,17.4598,17.4598,17.4508,17.4598,35954.0
2016-06-30 14:55:00,19.48,19.49,19.47,19.48,50889.0,17.4598,17.4687,17.4508,17.4598,50889.0
2016-06-30 15:00:00,19.49,19.5,19.46,19.47,78671.0,17.4687,17.4777,17.4418,17.4508,78671.0
2016-06-30 15:05:00,19.47,19.48,19.46,19.48,13859.0,17.4508,17.4598,17.4418,17.4598,13859.0
2016-06-30 15:10:00,19.48,19.48,19.46,19.48,28489.0,17.4598,17.4598,17.4418,17.4598,28489.0
2016-06-30 15:15:00,19.48,19.48,19.42,19.44,47824.0,17.4598,17.4598,17.406,17.4239,47824.0
2016-06-30 15:20:00,19.44,19.44,19.42,19.44,33728.0,17.4239,17.4239,17.406,17.4239,33728.0
2016-06-30 15:25:00,19.43,19.47,19.43,19.46,47831.0,17.4149,17.4508,17.4149,17.4418,47831.0
2016-06-30 15:30:00,19.46,19.47,19.45,19.46,52165.0,17.4418,17.4508,17.4329,17.4418,52165.0
2016-06-30 15:35:00,19.47,19.47,19.45,19.46,57937.0,17.4508,17.4508,17.4329,17.4418,57937.0
2016-06-30 15:40:00,19.45,19.46,19.42,19.43,94612.0,17.4329,17.4418,17.406,17.4149,94612.0
2016-06-30 15:45:00,19.43,19.43,19.41,19.42,116069.0,17.4149,17.4149,17.397,17.406,116069.0
2016-06-30 15:50:00,19.42,19.46,19.41,19.46,177578.0,17.406,17.4418,17.397,17.4418,177578.0
2016-06-30 15:55:00,19.46,19.49,19.45,19.49,426401.0,17.4418,17.4687,17.4329,17.4687,426401.0
2016-07-01 09:30:00,19.5,19.66,19.49,19.64,55919.0,17.4777,17.6211,17.4687,17.6032,55919.0
2016-07-01 09:35:00,19.65,19.78,19.65,19.76,95207.0,17.6121,17.7286,17.6121,17.7107,95207.0
2016-07-01 09:40:00,19.77,19.82,19.74,19.8,82402.0,17.7197,17.7645,17.6928,17.7466,82402.0
2016-07-01 09:45:00,19.8,19.81,19.71,19.75,125331.0,17.7466,17.7555,17.6659,17.7018,125331.0
2016-07-01 09:50:00,19.75,19.76,19.66,19.66,90426.0,17.7018,17.7107,17.6211,17.6211,90426.0
2016-07-01 09:55:00,19.66,19.73,19.65,19.71,49732.0,17.6211,17.6838,17.6121,17.6659,49732.0
2016-07-01 10:00:00,19.71,19.75,19.69,19.71,67724.0,17.6659,17.7018,17.648,17.6659,67724.0
2016-07-01 10:05:00,19.7,19.71,19.65,19.65,56642.0,17.6569,17.6659,17.6121,17.6121,56642.0
2016-07-01 10:10:00,19.66,19.69,19.63,19.68,32838.0,17.6211,17.648,17.5942,17.639,32838.0
2016-07-01 10:15:00,19.67,19.68,19.63,19.68,70138.0,17.63,17.639,17.5942,17.639,70138.0
2016-07-01 10:20:00,19.68,19.7,19.63,19.64,35675.0,17.639,17.6569,17.5942,17.6032,35675.0
2016-07-01 10:25:00,19.64,19.67,19.62,19.64,49865.0,17.6032,17.63,17.5852,17.6032,49865.0
2016-07-01 10:30:00,19.64,19.65,19.61,19.62,14920.0,17.6032,17.6121,17.5763,17.5852,14920.0
2016-07-01 10:35:00,19.62,19.65,19.62,19.63,38388.0,17.5852,17.6121,17.5852,17.5942,38388.0
2016-07-01 10:40:00,19.64,19.71,19.63,19.71,36445.0,17.6032,17.6659,17.5942,17.6659,36445.0
2016-07-01 10:45:00,19.71,19.73,19.69,19.72,22256.0,17.6659,17.6838,17.648,17.6749,22256.0
2016-07-01 10:50:00,19.71,19.77,19.71,19.76,44173.0,17.6659,17.7197,17.6659,17.7107,44173.0
2016-07-01 10:55:00,19.75,19.79,19.75,19.77,37750.0,17.7018,17.7376,17.7018,17.7197,37750.0
2016-07-01 11:00:00,19.77,19.77,19.68,19.68,52662.0,17.7197,17.7197,17.639,17.639,52662.0
2016-07-01 11:05:00,19.69,19.7,19.65,19.66,26931.0,17.648,17.6569,17.6121,17.6211,26931.0
2016-07-01 11:10:00,19.67,19.67,19.62,19.64,26390.0,17.63,17.63,17.5852,17.6032,26390.0
2016-07-01 11:15:00,19.65,19.67,19.62,19.64,22902.0,17.6121,17.63,17.5852,17.6032,22902.0
2016-07-01 11:20:00,19.65,19.67,19.62,19.62,14339.0,17.6121,17.63,17.5852,17.5852,14339.0
2016-07-01 11:25:00,19.62,19.65,19.62,19.64,24128.0,17.5852,17.6121,17.5852,17.6032,24128.0
2016-07-01 11:30:00,19.65,19.67,19.64,19.66,27257.0,17.6121,17.63,17.6032,17.6211,27257.0
2016-07-01 11:35:00,19.66,19.67,19.6,19.6,21840.0,17.6211,17.63,17.5673,17.5673,21840.0
2016-07-01 11:40:00,19.6,19.64,19.6,19.64,11847.0,17.5673,17.6032,17.5673,17.6032,11847.0
2016-07-01 11:45:00,19.63,19.64,19.61,19.62,26296.0,17.5942,17.6032,17.5763,17.5852,26296.0
2016-07-01 11:50:00,19.63,19.63,19.59,19.59,24144.0,17.5942,17.5942,17.5583,17.5583,24144.0
2016-07-01 11:55:00,19.59,19.61,19.58,19.6,34470.0,17.5583,17.5763,17.5494,17.5673,34470.0
2016-07-01 12:00:00,19.6,19.61,19.58,19.59,21971.0,17.5673,17.5763,17.5494,17.5583,21971.0
2016-07-01 12:05:00,19.59,19.6,19.56,19.56,25673.0,17.5583,17.5673,17.5315,17.5315,25673.0
2016-07-01 12:10:00,19.57,19.61,19.55,19.61,35117.0,17.5404,17.5763,17.5225,17.5763,35117.0
2016-07-01 12:15:00,19.62,19.65,19.61,19.64,41533.0,17.5852,17.6121,17.5763,17.6032,41533.0
2016-07-01 12:20:00,19.64,19.64,19.58,19.59,85839.0,17.6032,17.6032,17.5494,17.5583,85839.0
2016-07-01 12:25:00,19.59,19.6,19.55,19.59,33619.0,17.5583,17.5673,17.5225,17.5583,33619.0
2016-07-01 12:30:00,19.58,19.6,19.57,19.59,10492.0,17.5494,17.5673,17.5404,17.5583,10492.0
2016-07-01 12:35:00,19.59,19.59,19.56,19.56,17371.0,17.5583,17.5583,17.5315,17.5315,17371.0
2016-07-01 12:40:00,19.56,19.58,19.55,19.56,14883.0,17.5315,17.5494,17.5225,17.5315,14883.0
2016-07-01 12:45:00,19.56,19.56,19.48,19.48,86953.0,17.5315,17.5315,17.4598,17.4598,86953.0
2016-07-01 12:50:00,19.48,19.5,19.45,19.46,71916.0,17.4598,17.4777,17.4329,17.4418,71916.0
2016-07-01 12:55:00,19.46,19.48,19.45,19.46,40839.0,17.4418,17.4598,17.4329,17.4418,40839.0
2016-07-01 13:00:00,19.46,19.49,19.46,19.48,20844.0,17.4418,17.4687,17.4418,17.4598,20844.0
2016-07-01 13:05:00,19.48,19.48,19.46,19.46,12366.0,17.4598,17.4598,17.4418,17.4418,12366.0
2016-07-01 13:10:00,19.46,19.47,19.45,19.45,40570.0,17.4418,17.4508,17.4329,17.4329,40570.0
2016-07-01 13:15:00,19.45,19.46,19.44,19.45,69702.0,17.4329,17.4418,17.4239,17.4329,69702.0
2016-07-01 13:20:00,19.45,19.46,19.42,19.45,49301.0,17.4329,17.4418,17.406,17.4329,49301.0
2016-07-01 13:25:00,19.46,19.46,19.39,19.39,80951.0,17.4418,17.4418,17.3791,17.3791,80951.0
2016-07-01 13:30:00,19.39,19.43,19.38,19.43,61622.0,17.3791,17.4149,17.3701,17.4149,61622.0
2016-07-01 13:35:00,19.43,19.44,19.4,19.41,47872.0,17.4149,17.4239,17.3881,17.397,47872.0
2016-07-01 13:40:00,19.4,19.43,19.4,19.42,36771.0,17.3881,17.4149,17.3881,17.406,36771.0
2016-07-01 13:45:00,19.41,19.43,19.39,19.43,20280.0,17.397,17.4149,17.3791,17.4149,20280.0
2016-07-01 13:50:00,19.42,19.43,19.41,19.42,28077.0,17.406,17.4149,17.397,17.406,28077.0
2016-07-01 13:55:00,19.43,19.45,19.42,19.45,14672.0,17.4149,17.4329,17.406,17.4329,14672.0
2016-07-01 14:00:00,19.45,19.45,19.42,19.45,28759.0,17.4329,17.4329,17.406,17.4329,28759.0
2016-07-01 14:05:00,19.44,19.45,19.42,19.44,60591.0,17.4239,17.4329,17.406,17.4239,60591.0
2016-07-01 14:10:00,19.44,19.45,19.42,19.43,29238.0,17.4239,17.4329,17.406,17.4149,29238.0
2016-07-01 14:15:00,19.42,19.44,19.4,19.44,49240.0,17.406,17.4239,17.3881,17.4239,49240.0
2016-07-01 14:20:00,19.44,19.44,19.42,19.42,24517.0,17.4239,17.4239,17.406,17.406,24517.0
2016-07-01 14:25:00,19.42,19.45,19.42,19.45,33771.0,17.406,17.4329,17.406,17.4329,33771.0
2016-07-01 14:30:00,19.45,19.47,19.44,19.45,28042.0,17.4329,17.4508,17.4239,17.4329,28042.0
2016-07-01 14:35:00,19.44,19.45,19.44,19.45,9705.0,17.4239,17.4329,17.4239,17.4329,9705.0
2016-07-01 14:40:00,19.45,19.45,19.43,19.45,28437.0,17.4329,17.4329,17.4149,17.4329,28437.0
2016-07-01 14:45:00,19.44,19.45,19.41,19.42,38801.0,17.4239,17.4329,17.397,17.406,38801.0
2016-07-01 14:50:00,19.42,19.43,19.4,19.4,38217.0,17.406,17.4149,17.3881,17.3881,38217.0
2016-07-01 14:55:00,19.4,19.45,19.4,19.45,24764.0,17.3881,17.4329,17.3881,17.4329,24764.0
2016-07-01 15:00:00,19.45,19.48,19.44,19.48,18586.0,17.4329,17.4598,17.4239,17.4598,18586.0
2016-07-01 15:05:00,19.48,19.53,19.47,19.51,36338.0,17.4598,17.5046,17.4508,17.4866,36338.0
2016-07-01 15:10:00,19.51,19.53,19.51,19.51,36305.0,17.4866,17.5046,17.4866,17.4866,36305.0
2016-07-01 15:15:00,19.51,19.52,19.5,19.51,14212.0,17.4866,17.4956,17.4777,17.4866,14212.0
2016-07-01 15:20:00,19.51,19.51,19.48,19.48,44383.0,17.4866,17.4866,17.4598,17.4598,44383.0
2016-07-01 15:25:00,19.48,19.49,19.47,19.47,16600.0,17.4598,17.4687,17.4508,17.4508,16600.0
2016-07-01 15:30:00,19.47,19.52,19.47,19.5,59113.0,17.4508,17.4956,17.4508,17.4777,59113.0
2016-07-01 15:35:00,19.5,19.52,19.49,19.49,45541.0,17.4777,17.4956,17.4687,17.4687,45541.0
2016-07-01 15:40:00,19.49,19.51,19.48,19.51,54462.0,17.4687,17.4866,17.4598,17.4866,54462.0
2016-07-01 15:45:00,19.51,19.51,19.49,19.5,39787.0,17.4866,17.4866,17.4687,17.4777,39787.0
2016-07-01 15:50:00,19.5,19.5,19.47,19.48,89584.0,17.4777,17.4777,17.4508,17.4598,89584.0
2016-07-01 15:55:00,19.47,19.5,19.47,19.48,146755.0,17.4508,17.4777,17.4508,17.4598,146755.0
2016-07-05 09:30:00,19.42,19.44,19.31,19.37,47855.0,17.406,17.4239,17.3074,17.3612,47855.0
2016-07-05 09:35:00,19.37,19.37,19.31,19.34,21471.0,17.3612,17.3612,17.3074,17.3343,21471.0
2016-07-05 09:40:00,19.34,19.35,19.25,19.3,73830.0,17.3343,17.3432,17.2536,17.2984,73830.0
2016-07-05 09:45:00,19.29,19.29,19.21,19.27,42589.0,17.2895,17.2895,17.2178,17.2715,42589.0
2016-07-05 09:50:00,19.26,19.28,19.25,19.25,27117.0,17.2626,17.2805,17.2536,17.2536,27117.0
2016-07-05 09:55:00,19.25,19.28,19.22,19.28,34562.0,17.2536,17.2805,17.2267,17.2805,34562.0
2016-07-05 10:00:00,19.28,19.28,19.19,19.2,49032.0,17.2805,17.2805,17.1998,17.2088,49032.0
2016-07-05 10:05:00,19.2,19.21,19.16,19.2,46313.0,17.2088,17.2178,17.1729,17.2088,46313.0
2016-07-05 10:10:00,19.2,19.22,19.17,19.2,40075.0,17.2088,17.2267,17.1819,17.2088,40075.0
2016-07-05 10:15:00,19.2,19.21,19.17,19.2,24169.0,17.2088,17.2178,17.1819,17.2088,24169.0
2016-07-05 10:20:00,19.2,19.26,19.19,19.26,31465.0,17.2088,17.2626,17.1998,17.2626,31465.0
2016-07-05 10:25:00,19.25,19.25,19.19,19.22,24840.0,17.2536,17.2536,17.1998,17.2267,24840.0
2016-07-05 10:30:00,19.23,19.27,19.22,19.27,22900.0,17.2357,17.2715,17.2267,17.2715,22900.0
2016-07-05 10:35:00,19.27,19.27,19.24,19.26,29428.0,17.2715,17.2715,17.2446,17.2626,29428.0
2016-07-05 10:40:00,19.26,19.27,19.19,19.2,36389.0,17.2626,17.2715,17.1998,17.2088,36389.0
2016-07-05 10:45:00,19.19,19.19,19.14,19.14,35688.0,17.1998,17.1998,17.155,17.155,35688.0
2016-07-05 10:50:00,19.15,19.15,19.09,19.1,25638.0,17.164,17.164,17.1102,17.1192,25638.0
2016-07-05 10:55:00,19.09,19.12,19.09,19.1,28588.0,17.1102,17.1371,17.1102,17.1192,28588.0
2016-07-05 11:00:00,19.1,19.1,19.05,19.07,53896.0,17.1192,17.1192,17.0743,17.0923,53896.0
2016-07-05 11:05:00,19.06,19.13,19.05,19.11,33119.0,17.0833,17.1461,17.0743,17.1281,33119.0
2016-07-05 11:10:00,19.1,19.1,19.05,19.07,28708.0,17.1192,17.1192,17.0743,17.0923,28708.0
2016-07-05 11:15:00,19.07,19.16,19.07,19.16,163962.0,17.0923,17.1729,17.0923,17.1729,163962.0
2016-07-05 11:20:00,19.17,19.2,19.16,19.19,32837.0,17.1819,17.2088,17.1729,17.1998,32837.0
2016-07-05 11:25:00,19.19,19.21,19.15,19.16,40541.0,17.1998,17.2178,17.164,17.1729,40541.0
2016-07-05 11:30:00,19.15,19.18,19.13,19.18,19821.0,17.164,17.1909,17.1461,17.1909,19821.0
2016-07-05 11:35:00,19.18,19.18,19.13,19.14,12000.0,17.1909,17.1909,17.1461,17.155,12000.0
2016-07-05 11:40:00,19.14,19.16,19.1,19.1,24901.0,17.155,17.1729,17.1192,17.1192,24901.0
2016-07-05 11:45:00,19.09,19.11,19.08,19.09,13734.0,17.1102,17.1281,17.1012,17.1102,13734.0
2016-07-05 11:50:00,19.09,19.1,19.07,19.1,22433.0,17.1102,17.1192,17.0923,17.1192,22433.0
2016-07-05 11:55:00,19.1,19.1,19.06,19.07,26879.0,17.1192,17.1192,17.0833,17.0923,26879.0
2016-07-05 12:00:00,19.08,19.09,19.07,19.08,17079.0,17.1012,17.1102,17.0923,17.1012,17079.0
2016-07-05 12:05:00,19.09,19.09,19.06,19.06,23729.0,17.1102,17.1102,17.0833,17.0833,23729.0
2016-07-05 12:10:00,19.06,19.07,19.04,19.05,23117.0,17.0833,17.0923,17.0654,17.0743,23117.0
2016-07-05 12:15:00,19.05,19.07,19.05,19.07,7329.0,17.0743,17.0923,17.0743,17.0923,7329.0
2016-07-05 12:20:00,19.07,19.11,19.07,19.11,20726.0,17.0923,17.1281,17.0923,17.1281,20726.0
2016-07-05 12:25:00,19.11,19.14,19.11,19.14,20746.0,17.1281,17.155,17.1281,17.155,20746.0
2016-07-05 12:30:00,19.14,19.16,19.13,19.16,28146.0,17.155,17.1729,17.1461,17.1729,28146.0
2016-07-05 12:35:00,19.16,19.16,19.11,19.13,13338.0,17.1729,17.1729,17.1281,17.1461,13338.0
2016-07-05 12:40:00,19.13,19.14,19.1,19.1,15972.0,17.1461,17.155,17.1192,17.1192,15972.0
2016-07-05 12:45:00,19.1,19.11,19.08,19.09,16469.0,17.1192,17.1281,17.1012,17.1102,16469.0
2016-07-05 12:50:00,19.09,19.09,19.06,19.07,23803.0,17.1102,17.1102,17.0833,17.0923,23803.0
2016-07-05 12:55:00,19.07,19.11,19.06,19.1,35310.0,17.0923,17.1281,17.0833,17.1192,35310.0
2016-07-05 13:00:00,19.09,19.1,19.08,19.09,10305.0,17.1102,17.1192,17.1012,17.1102,10305.0
2016-07-05 13:05:00,19.1,19.12,19.09,19.1,44434.0,17.1192,17.1371,17.1102,17.1192,44434.0
2016-07-05 13:10:00,19.1,19.11,19.07,19.07,9530.0,17.1192,17.1281,17.0923,17.0923,9530.0
2016-07-05 13:15:00,19.07,19.12,19.07,19.1,16058.0,17.0923,17.1371,17.0923,17.1192,16058.0
2016-07-05 13:20:00,19.09,19.1,19.09,19.1,6689.0,17.1102,17.1192,17.1102,17.1192,6689.0
2016-07-05 13:25:00,19.1,19.11,19.09,19.1,11801.0,17.1192,17.1281,17.1102,17.1192,11801.0
2016-07-05 13:30:00,19.09,19.11,19.09,19.1,12733.0,17.1102,17.1281,17.1102,17.1192,12733.0
2016-07-05 13:35:00,19.09,19.12,19.09,19.11,23979.0,17.1102,17.1371,17.1102,17.1281,23979.0
2016-07-05 13:40:00,19.11,19.12,19.09,19.11,7997.0,17.1281,17.1371,17.1102,17.1281,7997.0
2016-07-05 13:45:00,19.11,19.13,19.09,19.13,15291.0,17.1281,17.1461,17.1102,17.1461,15291.0
2016-07-05 13:50:00,19.13,19.13,19.12,19.13,11220.0,17.1461,17.1461,17.1371,17.1461,11220.0
2016-07-05 13:55:00,19.13,19.14,19.12,19.14,17170.0,17.1461,17.155,17.1371,17.155,17170.0
2016-07-05 14:00:00,19.13,19.15,19.12,19.14,31986.0,17.1461,17.164,17.1371,17.155,31986.0
2016-07-05 14:05:00,19.15,19.18,19.14,19.18,56245.0,17.164,17.1909,17.155,17.1909,56245.0
2016-07-05 14:10:00,19.18,19.23,19.18,19.22,20032.0,17.1909,17.2357,17.1909,17.2267,20032.0
2016-07-05 14:15:00,19.23,19.25,19.23,19.23,31575.0,17.2357,17.2536,17.2357,17.2357,31575.0
2016-07-05 14:20:00,19.23,19.25,19.2,19.21,23224.0,17.2357,17.2536,17.2088,17.2178,23224.0
2016-07-05 14:25:00,19.21,19.22,19.2,19.21,10057.0,17.2178,17.2267,17.2088,17.2178,10057.0
2016-07-05 14:30:00,19.21,19.26,19.21,19.24,19949.0,17.2178,17.2626,17.2178,17.2446,19949.0
2016-07-05 14:35:00,19.24,19.24,19.22,19.23,9465.0,17.2446,17.2446,17.2267,17.2357,9465.0
2016-07-05 14:40:00,19.23,19.24,19.21,19.22,17892.0,17.2357,17.2446,17.2178,17.2267,17892.0
2016-07-05 14:45:00,19.23,19.24,19.21,19.22,22086.0,17.2357,17.2446,17.2178,17.2267,22086.0
2016-07-05 14:50:00,19.22,19.24,19.21,19.24,14383.0,17.2267,17.2446,17.2178,17.2446,14383.0
2016-07-05 14:55:00,19.24,19.25,19.22,19.24,13492.0,17.2446,17.2536,17.2267,17.2446,13492.0
2016-07-05 15:00:00,19.24,19.28,19.24,19.28,16085.0,17.2446,17.2805,17.2446,17.2805,16085.0
2016-07-05 15:05:00,19.28,19.28,19.24,19.26,26685.0,17.2805,17.2805,17.2446,17.2626,26685.0
2016-07-05 15:10:00,19.26,19.27,19.25,19.27,36266.0,17.2626,17.2715,17.2536,17.2715,36266.0
2016-07-05 15:15:00,19.27,19.3,19.26,19.29,36019.0,17.2715,17.2984,17.2626,17.2895,36019.0
2016-07-05 15:20:00,19.29,19.3,19.27,19.27,17120.0,17.2895,17.2984,17.2715,17.2715,17120.0
2016-07-05 15:25:00,19.27,19.28,19.24,19.25,65290.0,17.2715,17.2805,17.2446,17.2536,65290.0
2016-07-05 15:30:00,19.24,19.3,19.23,19.29,45232.0,17.2446,17.2984,17.2357,17.2895,45232.0
2016-07-05 15:35:00,19.29,19.32,19.28,19.3,48554.0,17.2895,17.3163,17.2805,17.2984,48554.0
2016-07-05 15:40:00,19.3,19.33,19.29,19.33,81258.0,17.2984,17.3253,17.2895,17.3253,81258.0
2016-07-05 15:45:00,19.33,19.36,19.29,19.31,233334.0,17.3253,17.3522,17.2895,17.3074,233334.0
2016-07-05 15:50:00,19.31,19.31,19.29,19.3,67911.0,17.3074,17.3074,17.2895,17.2984,67911.0
2016-07-05 15:55:00,19.3,19.33,19.26,19.28,533179.0,17.2984,17.3253,17.2626,17.2805,533179.0
2016-07-06 09:30:00,19.19,19.26,19.13,19.16,54291.0,17.1998,17.2626,17.1461,17.1729,54291.0
2016-07-06 09:35:00,19.16,19.21,19.14,19.19,16685.0,17.1729,17.2178,17.155,17.1998,16685.0
2016-07-06 09:40:00,19.17,19.17,19.1,19.11,19769.0,17.1819,17.1819,17.1192,17.1281,19769.0
2016-07-06 09:45:00,19.11,19.15,19.08,19.13,24459.0,17.1281,17.164,17.1012,17.1461,24459.0
2016-07-06 09:50:00,19.14,19.2,19.14,19.19,38416.0,17.155,17.2088,17.155,17.1998,38416.0
2016-07-06 09:55:00,19.2,19.22,19.18,19.18,84079.0,17.2088,17.2267,17.1909,17.1909,84079.0
2016-07-06 10:00:00,19.19,19.3,19.18,19.3,176657.0,17.1998,17.2984,17.1909,17.2984,176657.0
2016-07-06 10:05:00,19.3,19.31,19.22,19.25,122057.0,17.2984,17.3074,17.2267,17.2536,122057.0
2016-07-06 10:10:00,19.26,19.34,19.24,19.32,115985.0,17.2626,17.3343,17.2446,17.3163,115985.0
2016-07-06 10:15:00,19.31,19.32,19.24,19.24,71945.0,17.3074,17.3163,17.2446,17.2446,71945.0
2016-07-06 10:20:00,19.25,19.26,19.2,19.22,58638.0,17.2536,17.2626,17.2088,17.2267,58638.0
2016-07-06 10:25:00,19.21,19.22,19.17,19.19,39962.0,17.2178,17.2267,17.1819,17.1998,39962.0
2016-07-06 10:30:00,19.19,19.2,19.15,19.16,54552.0,17.1998,17.2088,17.164,17.1729,54552.0
2016-07-06 10:35:00,19.17,19.25,19.16,19.25,71121.0,17.1819,17.2536,17.1729,17.2536,71121.0
2016-07-06 10:40:00,19.25,19.25,19.22,19.22,34722.0,17.2536,17.2536,17.2267,17.2267,34722.0
2016-07-06 10:45:00,19.23,19.28,19.22,19.28,52348.0,17.2357,17.2805,17.2267,17.2805,52348.0
2016-07-06 10:50:00,19.28,19.32,19.26,19.26,55793.0,17.2805,17.3163,17.2626,17.2626,55793.0
2016-07-06 10:55:00,19.27,19.28,19.22,19.26,54114.0,17.2715,17.2805,17.2267,17.2626,54114.0
2016-07-06 11:00:00,19.26,19.34,19.26,19.32,35203.0,17.2626,17.3343,17.2626,17.3163,35203.0
2016-07-06 11:05:00,19.32,19.39,19.32,19.37,26652.0,17.3163,17.3791,17.3163,17.3612,26652.0
2016-07-06 11:10:00,19.38,19.45,19.38,19.43,38749.0,17.3701,17.4329,17.3701,17.4149,38749.0
2016-07-06 11:15:00,19.44,19.47,19.43,19.45,58810.0,17.4239,17.4508,17.4149,17.4329,58810.0
2016-07-06 11:20:00,19.45,19.47,19.44,19.45,32595.0,17.4329,17.4508,17.4239,17.4329,32595.0
2016-07-06 11:25:00,19.46,19.47,19.39,19.4,38671.0,17.4418,17.4508,17.3791,17.3881,38671.0
2016-07-06 11:30:00,19.4,19.43,19.37,19.38,29042.0,17.3881,17.4149,17.3612,17.3701,29042.0
2016-07-06 11:35:00,19.38,19.41,19.38,19.39,29301.0,17.3701,17.397,17.3701,17.3791,29301.0
2016-07-06 11:40:00,19.4,19.4,19.36,19.37,46695.0,17.3881,17.3881,17.3522,17.3612,46695.0
2016-07-06 11:45:00,19.36,19.37,19.35,19.35,46821.0,17.3522,17.3612,17.3432,17.3432,46821.0
2016-07-06 11:50:00,19.35,19.4,19.33,19.4,70185.0,17.3432,17.3881,17.3253,17.3881,70185.0
2016-07-06 11:55:00,19.4,19.41,19.37,19.38,142352.0,17.3881,17.397,17.3612,17.3701,142352.0
2016-07-06 12:00:00,19.38,19.45,19.37,19.45,39810.0,17.3701,17.4329,17.3612,17.4329,39810.0
2016-07-06 12:05:00,19.45,19.47,19.44,19.44,35738.0,17.4329,17.4508,17.4239,17.4239,35738.0
2016-07-06 12:10:00,19.44,19.45,19.41,19.41,16691.0,17.4239,17.4329,17.397,17.397,16691.0
2016-07-06 12:15:00,19.41,19.43,19.41,19.42,23255.0,17.397,17.4149,17.397,17.406,23255.0
2016-07-06 12:20:00,19.42,19.46,19.42,19.43,30775.0,17.406,17.4418,17.406,17.4149,30775.0
2016-07-06 12:25:00,19.43,19.45,19.42,19.43,21870.0,17.4149,17.4329,17.406,17.4149,21870.0
2016-07-06 12:30:00,19.43,19.45,19.41,19.44,36283.0,17.4149,17.4329,17.397,17.4239,36283.0
2016-07-06 12:35:00,19.45,19.45,19.39,19.41,37648.0,17.4329,17.4329,17.3791,17.397,37648.0
2016-07-06 12:40:00,19.41,19.47,19.4,19.46,45416.0,17.397,17.4508,17.3881,17.4418,45416.0
2016-07-06 12:45:00,19.46,19.47,19.41,19.41,20838.0,17.4418,17.4508,17.397,17.397,20838.0
2016-07-06 12:50:00,19.42,19.44,19.41,19.43,29804.0,17.406,17.4239,17.397,17.4149,29804.0
2016-07-06 12:55:00,19.44,19.44,19.41,19.43,17831.0,17.4239,17.4239,17.397,17.4149,17831.0
2016-07-06 13:00:00,19.43,19.47,19.42,19.46,53173.0,17.4149,17.4508,17.406,17.4418,53173.0
2016-07-06 13:05:00,19.45,19.5,19.45,19.48,45505.0,17.4329,17.4777,17.4329,17.4598,45505.0
2016-07-06 13:10:00,19.48,19.49,19.44,19.45,11899.0,17.4598,17.4687,17.4239,17.4329,11899.0
2016-07-06 13:15:00,19.45,19.46,19.44,19.46,10253.0,17.4329,17.4418,17.4239,17.4418,10253.0
2016-07-06 13:20:00,19.45,19.46,19.41,19.41,15152.0,17.4329,17.4418,17.397,17.397,15152.0
2016-07-06 13:25:00,19.42,19.45,19.41,19.45,28197.0,17.406,17.4329,17.397,17.4329,28197.0
2016-07-06 13:30:00,19.45,19.47,19.42,19.44,29658.0,17.4329,17.4508,17.406,17.4239,29658.0
2016-07-06 13:35:00,19.44,19.47,19.43,19.46,52516.0,17.4239,17.4508,17.4149,17.4418,52516.0
2016-07-06 13:40:00,19.46,19.48,19.42,19.42,21321.0,17.4418,17.4598,17.406,17.406,21321.0
2016-07-06 13:45:00,19.43,19.46,19.42,19.45,37965.0,17.4149,17.4418,17.406,17.4329,37965.0
2016-07-06 13:50:00,19.45,19.48,19.43,19.46,38572.0,17.4329,17.4598,17.4149,17.4418,38572.0
2016-07-06 13:55:00,19.46,19.48,19.46,19.47,10380.0,17.4418,17.4598,17.4418,17.4508,10380.0
2016-07-06 14:00:00,19.46,19.5,19.43,19.47,46271.0,17.4418,17.4777,17.4149,17.4508,46271.0
2016-07-06 14:05:00,19.47,19.53,19.47,19.52,31696.0,17.4508,17.5046,17.4508,17.4956,31696.0
2016-07-06 14:10:00,19.52,19.55,19.5,19.5,38062.0,17.4956,17.5225,17.4777,17.4777,38062.0
2016-07-06 14:15:00,19.51,19.57,19.48,19.57,46471.0,17.4866,17.5404,17.4598,17.5404,46471.0
2016-07-06 14:20:00,19.58,19.58,19.52,19.52,35709.0,17.5494,17.5494,17.4956,17.4956,35709.0
2016-07-06 14:25:00,19.53,19.53,19.49,19.5,14024.0,17.5046,17.5046,17.4687,17.4777,14024.0
2016-07-06 14:30:00,19.5,19.52,19.49,19.5,23123.0,17.4777,17.4956,17.4687,17.4777,23123.0
2016-07-06 14:35:00,19.5,19.55,19.49,19.54,52303.0,17.4777,17.5225,17.4687,17.5135,52303.0
2016-07-06 14:40:00,19.54,19.59,19.54,19.58,36562.0,17.5135,17.5583,17.5135,17.5494,36562.0
2016-07-06 14:45:00,19.58,19.6,19.54,19.54,74502.0,17.5494,17.5673,17.5135,17.5135,74502.0
2016-07-06 14:50:00,19.54,19.6,19.53,19.58,34622.0,17.5135,17.5673,17.5046,17.5494,34622.0
2016-07-06 14:55:00,19.58,19.6,19.55,19.59,49103.0,17.5494,17.5673,17.5225,17.5583,49103.0
2016-07-06 15:00:00,19.6,19.61,19.57,19.59,13377.0,17.5673,17.5763,17.5404,17.5583,13377.0
2016-07-06 15:05:00,19.59,19.59,19.56,19.58,16809.0,17.5583,17.5583,17.5315,17.5494,16809.0
2016-07-06 15:10:00,19.58,19.59,19.57,19.59,9426.0,17.5494,17.5583,17.5404,17.5583,9426.0
2016-07-06 15:15:00,19.58,19.6,19.57,19.59,26291.0,17.5494,17.5673,17.5404,17.5583,26291.0
2016-07-06 15:20:00,19.59,19.59,19.57,19.57,42461.0,17.5583,17.5583,17.5404,17.5404,42461.0
2016-07-06 15:25:00,19.57,19.59,19.55,19.58,67379.0,17.5404,17.5583,17.5225,17.5494,67379.0
2016-07-06 15:30:00,19.58,19.6,19.57,19.57,46103.0,17.5494,17.5673,17.5404,17.5404,46103.0
2016-07-06 15:35:00,19.57,19.61,19.57,19.61,25661.0,17.5404,17.5763,17.5404,17.5763,25661.0
2016-07-06 15:40:00,19.61,19.65,19.6,19.64,105142.0,17.5763,17.6121,17.5673,17.6032,105142.0
2016-07-06 15:45:00,19.64,19.65,19.62,19.63,91048.0,17.6032,17.6121,17.5852,17.5942,91048.0
2016-07-06 15:50:00,19.63,19.64,19.6,19.63,165721.0,17.5942,17.6032,17.5673,17.5942,165721.0
2016-07-06 15:55:00,19.64,19.66,19.64,19.66,240215.0,17.6032,17.6211,17.6032,17.6211,240215.0
2016-07-07 09:30:00,19.67,19.8,19.62,19.77,43631.0,17.63,17.7466,17.5852,17.7197,43631.0
2016-07-07 09:35:00,19.77,19.81,19.75,19.78,59550.0,17.7197,17.7555,17.7018,17.7286,59550.0
2016-07-07 09:40:00,19.78,19.8,19.76,19.8,76914.0,17.7286,17.7466,17.7107,17.7466,76914.0
2016-07-07 09:45:00,19.8,19.81,19.76,19.8,78498.0,17.7466,17.7555,17.7107,17.7466,78498.0
2016-07-07 09:50:00,19.8,19.89,19.8,19.89,45555.0,17.7466,17.8272,17.7466,17.8272,45555.0
2016-07-07 09:55:00,19.89,19.9,19.85,19.89,57344.0,17.8272,17.8362,17.7914,17.8272,57344.0
2016-07-07 10:00:00,19.89,19.92,19.89,19.92,63433.0,17.8272,17.8541,17.8272,17.8541,63433.0
2016-07-07 10:05:00,19.91,19.94,19.9,19.92,72078.0,17.8452,17.872,17.8362,17.8541,72078.0
2016-07-07 10:10:00,19.92,19.92,19.9,19.92,66554.0,17.8541,17.8541,17.8362,17.8541,66554.0
2016-07-07 10:15:00,19.92,19.99,19.92,19.94,74215.0,17.8541,17.9169,17.8541,17.872,74215.0
2016-07-07 10:20:00,19.93,19.99,19.93,19.99,39302.0,17.8631,17.9169,17.8631,17.9169,39302.0
2016-07-07 10:25:00,19.99,20.0,19.97,19.98,100010.0,17.9169,17.9258,17.8989,17.9079,100010.0
2016-07-07 10:30:00,19.98,20.0,19.97,19.99,71021.0,17.9079,17.9258,17.8989,17.9169,71021.0
2016-07-07 10:35:00,19.99,20.03,19.98,20.03,178359.0,17.9169,17.9527,17.9079,17.9527,178359.0
2016-07-07 10:40:00,20.02,20.03,19.93,19.95,109309.0,17.9438,17.9527,17.8631,17.881,109309.0
2016-07-07 10:45:00,19.96,20.02,19.96,20.02,37723.0,17.89,17.9438,17.89,17.9438,37723.0
2016-07-07 10:50:00,20.02,20.05,19.96,19.97,89349.0,17.9438,17.9706,17.89,17.8989,89349.0
2016-07-07 10:55:00,19.96,19.97,19.93,19.95,35498.0,17.89,17.8989,17.8631,17.881,35498.0
2016-07-07 11:00:00,19.95,19.95,19.88,19.91,100517.0,17.881,17.881,17.8183,17.8452,100517.0
2016-07-07 11:05:00,19.91,19.95,19.9,19.95,54996.0,17.8452,17.881,17.8362,17.881,54996.0
2016-07-07 11:10:00,19.95,19.99,19.94,19.97,48005.0,17.881,17.9169,17.872,17.8989,48005.0
2016-07-07 11:15:00,19.97,20.0,19.92,19.93,69231.0,17.8989,17.9258,17.8541,17.8631,69231.0
2016-07-07 11:20:00,19.93,19.95,19.88,19.89,61263.0,17.8631,17.881,17.8183,17.8272,61263.0
2016-07-07 11:25:00,19.89,19.95,19.88,19.95,38013.0,17.8272,17.881,17.8183,17.881,38013.0
2016-07-07 11:30:00,19.95,19.99,19.94,19.96,94643.0,17.881,17.9169,17.872,17.89,94643.0
2016-07-07 11:35:00,19.96,20.01,19.96,19.97,64048.0,17.89,17.9348,17.89,17.8989,64048.0
2016-07-07 11:40:00,19.97,19.99,19.95,19.96,52200.0,17.8989,17.9169,17.881,17.89,52200.0
2016-07-07 11:45:00,19.96,19.96,19.89,19.91,97822.0,17.89,17.89,17.8272,17.8452,97822.0
2016-07-07 11:50:00,19.91,19.93,19.89,19.92,59342.0,17.8452,17.8631,17.8272,17.8541,59342.0
2016-07-07 11:55:00,19.93,19.98,19.92,19.94,34291.0,17.8631,17.9079,17.8541,17.872,34291.0
2016-07-07 12:00:00,19.95,19.98,19.94,19.98,30219.0,17.881,17.9079,17.872,17.9079,30219.0
2016-07-07 12:05:00,19.98,19.99,19.92,19.93,63271.0,17.9079,17.9169,17.8541,17.8631,63271.0
2016-07-07 12:10:00,19.92,19.94,19.89,19.92,119227.0,17.8541,17.872,17.8272,17.8541,119227.0
2016-07-07 12:15:00,19.93,19.95,19.92,19.95,21544.0,17.8631,17.881,17.8541,17.881,21544.0
2016-07-07 12:20:00,19.95,19.98,19.9,19.91,51207.0,17.881,17.9079,17.8362,17.8452,51207.0
2016-07-07 12:25:00,19.91,19.94,19.87,19.93,110050.0,17.8452,17.872,17.8093,17.8631,110050.0
2016-07-07 12:30:00,19.93,19.97,19.92,19.97,20100.0,17.8631,17.8989,17.8541,17.8989,20100.0
2016-07-07 12:35:00,19.97,19.98,19.94,19.98,41626.0,17.8989,17.9079,17.872,17.9079,41626.0
2016-07-07 12:40:00,19.98,19.99,19.95,19.96,22193.0,17.9079,17.9169,17.881,17.89,22193.0
2016-07-07 12:45:00,19.96,19.98,19.93,19.93,34692.0,17.89,17.9079,17.8631,17.8631,34692.0
2016-07-07 12:50:00,19.93,19.94,19.88,19.89,42762.0,17.8631,17.872,17.8183,17.8272,42762.0
2016-07-07 12:55:00,19.89,19.93,19.89,19.9,31583.0,17.8272,17.8631,17.8272,17.8362,31583.0
2016-07-07 13:00:00,19.89,19.91,19.85,19.86,29967.0,17.8272,17.8452,17.7914,17.8003,29967.0
2016-07-07 13:05:00,19.85,19.92,19.84,19.9,40561.0,17.7914,17.8541,17.7824,17.8362,40561.0
2016-07-07 13:10:00,19.9,19.91,19.88,19.89,34899.0,17.8362,17.8452,17.8183,17.8272,34899.0
2016-07-07 13:15:00,19.88,19.91,19.87,19.91,25779.0,17.8183,17.8452,17.8093,17.8452,25779.0
2016-07-07 13:20:00,19.91,19.94,19.91,19.92,34086.0,17.8452,17.872,17.8452,17.8541,34086.0
2016-07-07 13:25:00,19.93,19.97,19.91,19.93,51131.0,17.8631,17.8989,17.8452,17.8631,51131.0
2016-07-07 13:30:00,19.93,19.95,19.93,19.95,29517.0,17.8631,17.881,17.8631,17.881,29517.0
2016-07-07 13:35:00,19.95,19.97,19.94,19.96,24308.0,17.881,17.8989,17.872,17.89,24308.0
2016-07-07 13:40:00,19.96,19.98,19.95,19.98,58966.0,17.89,17.9079,17.881,17.9079,58966.0
2016-07-07 13:45:00,19.97,19.98,19.91,19.91,42812.0,17.8989,17.9079,17.8452,17.8452,42812.0
2016-07-07 13:50:00,19.91,19.92,19.88,19.89,72426.0,17.8452,17.8541,17.8183,17.8272,72426.0
2016-07-07 13:55:00,19.89,19.95,19.89,19.92,39836.0,17.8272,17.881,17.8272,17.8541,39836.0
2016-07-07 14:00:00,19.92,19.96,19.9,19.96,44810.0,17.8541,17.89,17.8362,17.89,44810.0
2016-07-07 14:05:00,19.96,19.96,19.88,19.88,35167.0,17.89,17.89,17.8183,17.8183,35167.0
2016-07-07 14:10:00,19.88,19.88,19.84,19.86,25282.0,17.8183,17.8183,17.7824,17.8003,25282.0
2016-07-07 14:15:00,19.85,19.9,19.85,19.89,30563.0,17.7914,17.8362,17.7914,17.8272,30563.0
2016-07-07 14:20:00,19.89,19.91,19.87,19.89,24079.0,17.8272,17.8452,17.8093,17.8272,24079.0
2016-07-07 14:25:00,19.89,19.92,19.88,19.91,45589.0,17.8272,17.8541,17.8183,17.8452,45589.0
2016-07-07 14:30:00,19.91,19.92,19.87,19.87,55064.0,17.8452,17.8541,17.8093,17.8093,55064.0
2016-07-07 14:35:00,19.87,19.91,19.86,19.89,27885.0,17.8093,17.8452,17.8003,17.8272,27885.0
2016-07-07 14:40:00,19.9,19.9,19.86,19.86,34511.0,17.8362,17.8362,17.8003,17.8003,34511.0
2016-07-07 14:45:00,19.87,19.88,19.86,19.87,21491.0,17.8093,17.8183,17.8003,17.8093,21491.0
2016-07-07 14:50:00,19.87,19.88,19.82,19.86,69309.0,17.8093,17.8183,17.7645,17.8003,69309.0
2016-07-07 14:55:00,19.85,19.85,19.82,19.84,28704.0,17.7914,17.7914,17.7645,17.7824,28704.0
2016-07-07 15:00:00,19.84,19.87,19.82,19.86,48543.0,17.7824,17.8093,17.7645,17.8003,48543.0
2016-07-07 15:05:00,19.86,19.91,19.86,19.91,23122.0,17.8003,17.8452,17.8003,17.8452,23122.0
2016-07-07 15:10:00,19.9,19.94,19.89,19.92,39263.0,17.8362,17.872,17.8272,17.8541,39263.0
2016-07-07 15:15:00,19.92,19.94,19.91,19.91,72722.0,17.8541,17.872,17.8452,17.8452,72722.0
2016-07-07 15:20:00,19.9,19.9,19.88,19.88,29933.0,17.8362,17.8362,17.8183,17.8183,29933.0
2016-07-07 15:25:00,19.88,19.89,19.87,19.88,23546.0,17.8183,17.8272,17.8093,17.8183,23546.0
2016-07-07 15:30:00,19.89,19.95,19.88,19.94,65809.0,17.8272,17.881,17.8183,17.872,65809.0
2016-07-07 15:35:00,19.94,19.95,19.92,19.94,55916.0,17.872,17.881,17.8541,17.872,55916.0
2016-07-07 15:40:00,19.94,19.96,19.93,19.95,61247.0,17.872,17.89,17.8631,17.881,61247.0
2016-07-07 15:45:00,19.94,19.98,19.94,19.97,119389.0,17.872,17.9079,17.872,17.8989,119389.0
2016-07-07 15:50:00,19.96,19.97,19.95,19.97,73498.0,17.89,17.8989,17.881,17.8989,73498.0
2016-07-07 15:55:00,19.97,19.98,19.96,19.98,206270.0,17.8989,17.9079,17.89,17.9079,206270.0
2016-07-08 09:30:00,20.17,20.39,20.17,20.35,96006.0,18.0782,18.2754,18.0782,18.2395,96006.0
2016-07-08 09:35:00,20.32,20.44,20.32,20.34,78242.0,18.2126,18.3202,18.2126,18.2306,78242.0
2016-07-08 09:40:00,20.33,20.36,20.3,20.3,38574.0,18.2216,18.2485,18.1947,18.1947,38574.0
2016-07-08 09:45:00,20.31,20.32,20.28,20.31,70243.0,18.2037,18.2126,18.1768,18.2037,70243.0
2016-07-08 09:50:00,20.31,20.38,20.31,20.34,40963.0,18.2037,18.2664,18.2037,18.2306,40963.0
2016-07-08 09:55:00,20.34,20.35,20.32,20.33,65037.0,18.2306,18.2395,18.2126,18.2216,65037.0
2016-07-08 10:00:00,20.34,20.36,20.32,20.35,42528.0,18.2306,18.2485,18.2126,18.2395,42528.0
2016-07-08 10:05:00,20.35,20.38,20.33,20.35,44745.0,18.2395,18.2664,18.2216,18.2395,44745.0
2016-07-08 10:10:00,20.36,20.41,20.35,20.38,53966.0,18.2485,18.2933,18.2395,18.2664,53966.0
2016-07-08 10:15:00,20.38,20.4,20.35,20.35,41205.0,18.2664,18.2843,18.2395,18.2395,41205.0
2016-07-08 10:20:00,20.35,20.37,20.29,20.35,61035.0,18.2395,18.2575,18.1858,18.2395,61035.0
2016-07-08 10:25:00,20.34,20.43,20.34,20.43,43341.0,18.2306,18.3112,18.2306,18.3112,43341.0
2016-07-08 10:30:00,20.43,20.48,20.43,20.45,39916.0,18.3112,18.356,18.3112,18.3292,39916.0
2016-07-08 10:35:00,20.46,20.49,20.45,20.46,42567.0,18.3381,18.365,18.3292,18.3381,42567.0
2016-07-08 10:40:00,20.46,20.47,20.44,20.47,42324.0,18.3381,18.3471,18.3202,18.3471,42324.0
2016-07-08 10:45:00,20.46,20.5,20.46,20.49,41938.0,18.3381,18.374,18.3381,18.365,41938.0
2016-07-08 10:50:00,20.48,20.5,20.47,20.49,42539.0,18.356,18.374,18.3471,18.365,42539.0
2016-07-08 10:55:00,20.49,20.53,20.48,20.52,116964.0,18.365,18.4009,18.356,18.3919,116964.0
2016-07-08 11:00:00,20.53,20.55,20.52,20.54,53270.0,18.4009,18.4188,18.3919,18.4098,53270.0
2016-07-08 11:05:00,20.54,20.55,20.52,20.55,36425.0,18.4098,18.4188,18.3919,18.4188,36425.0
2016-07-08 11:10:00,20.55,20.59,20.54,20.58,34896.0,18.4188,18.4546,18.4098,18.4457,34896.0
2016-07-08 11:15:00,20.59,20.67,20.58,20.66,72048.0,18.4546,18.5263,18.4457,18.5174,72048.0
2016-07-08 11:20:00,20.66,20.67,20.62,20.64,48775.0,18.5174,18.5263,18.4815,18.4995,48775.0
2016-07-08 11:25:00,20.63,20.67,20.63,20.64,46582.0,18.4905,18.5263,18.4905,18.4995,46582.0
2016-07-08 11:30:00,20.63,20.64,20.59,20.64,44672.0,18.4905,18.4995,18.4546,18.4995,44672.0
2016-07-08 11:35:00,20.63,20.65,20.62,20.64,29682.0,18.4905,18.5084,18.4815,18.4995,29682.0
2016-07-08 11:40:00,20.65,20.67,20.64,20.66,48096.0,18.5084,18.5263,18.4995,18.5174,48096.0
2016-07-08 11:45:00,20.65,20.65,20.62,20.63,17204.0,18.5084,18.5084,18.4815,18.4905,17204.0
2016-07-08 11:50:00,20.62,20.62,20.56,20.61,34287.0,18.4815,18.4815,18.4277,18.4726,34287.0
2016-07-08 11:55:00,20.6,20.61,20.57,20.57,20979.0,18.4636,18.4726,18.4367,18.4367,20979.0
2016-07-08 12:00:00,20.58,20.6,20.54,20.57,24781.0,18.4457,18.4636,18.4098,18.4367,24781.0
2016-07-08 12:05:00,20.57,20.57,20.53,20.53,40424.0,18.4367,18.4367,18.4009,18.4009,40424.0
2016-07-08 12:10:00,20.54,20.55,20.53,20.55,21729.0,18.4098,18.4188,18.4009,18.4188,21729.0
2016-07-08 12:15:00,20.55,20.56,20.52,20.54,38063.0,18.4188,18.4277,18.3919,18.4098,38063.0
2016-07-08 12:20:00,20.54,20.55,20.52,20.55,17318.0,18.4098,18.4188,18.3919,18.4188,17318.0
2016-07-08 12:25:00,20.54,20.55,20.51,20.52,44934.0,18.4098,18.4188,18.3829,18.3919,44934.0
2016-07-08 12:30:00,20.52,20.52,20.47,20.5,73157.0,18.3919,18.3919,18.3471,18.374,73157.0
2016-07-08 12:35:00,20.5,20.5,20.47,20.47,40757.0,18.374,18.374,18.3471,18.3471,40757.0
2016-07-08 12:40:00,20.48,20.49,20.47,20.49,25159.0,18.356,18.365,18.3471,18.365,25159.0
2016-07-08 12:45:00,20.49,20.5,20.47,20.47,17427.0,18.365,18.374,18.3471,18.3471,17427.0
2016-07-08 12:50:00,20.48,20.5,20.47,20.48,37107.0,18.356,18.374,18.3471,18.356,37107.0
2016-07-08 12:55:00,20.48,20.48,20.45,20.46,19768.0,18.356,18.356,18.3292,18.3381,19768.0
2016-07-08 13:00:00,20.46,20.48,20.45,20.46,30274.0,18.3381,18.356,18.3292,18.3381,30274.0
2016-07-08 13:05:00,20.46,20.48,20.45,20.48,23413.0,18.3381,18.356,18.3292,18.356,23413.0
2016-07-08 13:10:00,20.48,20.49,20.45,20.49,30050.0,18.356,18.365,18.3292,18.365,30050.0
2016-07-08 13:15:00,20.49,20.49,20.45,20.45,20913.0,18.365,18.365,18.3292,18.3292,20913.0
2016-07-08 13:20:00,20.46,20.46,20.42,20.43,127608.0,18.3381,18.3381,18.3023,18.3112,127608.0
2016-07-08 13:25:00,20.44,20.46,20.43,20.44,48873.0,18.3202,18.3381,18.3112,18.3202,48873.0
2016-07-08 13:30:00,20.44,20.46,20.43,20.44,35662.0,18.3202,18.3381,18.3112,18.3202,35662.0
2016-07-08 13:35:00,20.44,20.46,20.44,20.45,27805.0,18.3202,18.3381,18.3202,18.3292,27805.0
2016-07-08 13:40:00,20.45,20.46,20.43,20.45,46676.0,18.3292,18.3381,18.3112,18.3292,46676.0
2016-07-08 13:45:00,20.44,20.49,20.44,20.48,49549.0,18.3202,18.365,18.3202,18.356,49549.0
2016-07-08 13:50:00,20.48,20.49,20.47,20.47,24719.0,18.356,18.365,18.3471,18.3471,24719.0
2016-07-08 13:55:00,20.47,20.5,20.47,20.5,22942.0,18.3471,18.374,18.3471,18.374,22942.0
2016-07-08 14:00:00,20.5,20.5,20.44,20.45,44003.0,18.374,18.374,18.3202,18.3292,44003.0
2016-07-08 14:05:00,20.46,20.48,20.45,20.48,31109.0,18.3381,18.356,18.3292,18.356,31109.0
2016-07-08 14:10:00,20.48,20.49,20.43,20.45,53842.0,18.356,18.365,18.3112,18.3292,53842.0
2016-07-08 14:15:00,20.45,20.48,20.44,20.47,30072.0,18.3292,18.356,18.3202,18.3471,30072.0
2016-07-08 14:20:00,20.47,20.49,20.46,20.47,27854.0,18.3471,18.365,18.3381,18.3471,27854.0
2016-07-08 14:25:00,20.48,20.5,20.47,20.5,16900.0,18.356,18.374,18.3471,18.374,16900.0
2016-07-08 14:30:00,20.5,20.54,20.49,20.52,94746.0,18.374,18.4098,18.365,18.3919,94746.0
2016-07-08 14:35:00,20.51,20.52,20.49,20.5,56100.0,18.3829,18.3919,18.365,18.374,56100.0
2016-07-08 14:40:00,20.5,20.53,20.5,20.51,20940.0,18.374,18.4009,18.374,18.3829,20940.0
2016-07-08 14:45:00,20.51,20.54,20.5,20.54,28052.0,18.3829,18.4098,18.374,18.4098,28052.0
2016-07-08 14:50:00,20.54,20.54,20.49,20.53,34474.0,18.4098,18.4098,18.365,18.4009,34474.0
2016-07-08 14:55:00,20.53,20.54,20.49,20.49,26738.0,18.4009,18.4098,18.365,18.365,26738.0
2016-07-08 15:00:00,20.49,20.51,20.47,20.5,49272.0,18.365,18.3829,18.3471,18.374,49272.0
2016-07-08 15:05:00,20.51,20.54,20.49,20.52,39728.0,18.3829,18.4098,18.365,18.3919,39728.0
2016-07-08 15:10:00,20.52,20.54,20.5,20.52,31023.0,18.3919,18.4098,18.374,18.3919,31023.0
2016-07-08 15:15:00,20.52,20.55,20.51,20.52,32066.0,18.3919,18.4188,18.3829,18.3919,32066.0
2016-07-08 15:20:00,20.53,20.56,20.52,20.55,36446.0,18.4009,18.4277,18.3919,18.4188,36446.0
2016-07-08 15:25:00,20.55,20.56,20.54,20.55,28208.0,18.4188,18.4277,18.4098,18.4188,28208.0
2016-07-08 15:30:00,20.55,20.56,20.53,20.55,51135.0,18.4188,18.4277,18.4009,18.4188,51135.0
2016-07-08 15:35:00,20.54,20.55,20.52,20.53,71716.0,18.4098,18.4188,18.3919,18.4009,71716.0
2016-07-08 15:40:00,20.54,20.54,20.49,20.49,64967.0,18.4098,18.4098,18.365,18.365,64967.0
2016-07-08 15:45:00,20.49,20.51,20.49,20.49,86783.0,18.365,18.3829,18.365,18.365,86783.0
2016-07-08 15:50:00,20.5,20.5,20.47,20.48,77467.0,18.374,18.374,18.3471,18.356,77467.0
2016-07-08 15:55:00,20.49,20.5,20.47,20.49,244090.0,18.365,18.374,18.3471,18.365,244090.0
2016-07-11 09:30:00,20.51,20.65,20.49,20.58,74483.0,18.3829,18.5084,18.365,18.4457,74483.0
2016-07-11 09:35:00,20.57,20.64,20.56,20.59,24562.0,18.4367,18.4995,18.4277,18.4546,24562.0
2016-07-11 09:40:00,20.6,20.63,20.55,20.6,45923.0,18.4636,18.4905,18.4188,18.4636,45923.0
2016-07-11 09:45:00,20.6,20.62,20.52,20.53,34248.0,18.4636,18.4815,18.3919,18.4009,34248.0
2016-07-11 09:50:00,20.52,20.59,20.52,20.55,42716.0,18.3919,18.4546,18.3919,18.4188,42716.0
2016-07-11 09:55:00,20.55,20.57,20.51,20.54,29687.0,18.4188,18.4367,18.3829,18.4098,29687.0
2016-07-11 10:00:00,20.54,20.55,20.52,20.54,27731.0,18.4098,18.4188,18.3919,18.4098,27731.0
2016-07-11 10:05:00,20.53,20.54,20.49,20.51,41080.0,18.4009,18.4098,18.365,18.3829,41080.0
2016-07-11 10:10:00,20.51,20.51,20.45,20.47,29494.0,18.3829,18.3829,18.3292,18.3471,29494.0
2016-07-11 10:15:00,20.47,20.5,20.47,20.48,28328.0,18.3471,18.374,18.3471,18.356,28328.0
2016-07-11 10:20:00,20.47,20.5,20.44,20.44,42999.0,18.3471,18.374,18.3202,18.3202,42999.0
2016-07-11 10:25:00,20.44,20.47,20.43,20.44,24875.0,18.3202,18.3471,18.3112,18.3202,24875.0
2016-07-11 10:30:00,20.44,20.48,20.43,20.46,18154.0,18.3202,18.356,18.3112,18.3381,18154.0
2016-07-11 10:35:00,20.46,20.47,20.44,20.46,33556.0,18.3381,18.3471,18.3202,18.3381,33556.0
2016-07-11 10:40:00,20.47,20.49,20.45,20.48,27173.0,18.3471,18.365,18.3292,18.356,27173.0
2016-07-11 10:45:00,20.48,20.49,20.45,20.48,21684.0,18.356,18.365,18.3292,18.356,21684.0
2016-07-11 10:50:00,20.48,20.51,20.45,20.45,28436.0,18.356,18.3829,18.3292,18.3292,28436.0
2016-07-11 10:55:00,20.46,20.51,20.45,20.51,13992.0,18.3381,18.3829,18.3292,18.3829,13992.0
2016-07-11 11:00:00,20.52,20.54,20.51,20.52,44164.0,18.3919,18.4098,18.3829,18.3919,44164.0
2016-07-11 11:05:00,20.53,20.55,20.52,20.53,26342.0,18.4009,18.4188,18.3919,18.4009,26342.0
2016-07-11 11:10:00,20.53,20.57,20.53,20.56,23014.0,18.4009,18.4367,18.4009,18.4277,23014.0
2016-07-11 11:15:00,20.56,20.56,20.53,20.54,15863.0,18.4277,18.4277,18.4009,18.4098,15863.0
2016-07-11 11:20:00,20.54,20.55,20.52,20.53,23175.0,18.4098,18.4188,18.3919,18.4009,23175.0
2016-07-11 11:25:00,20.53,20.54,20.5,20.51,25304.0,18.4009,18.4098,18.374,18.3829,25304.0
2016-07-11 11:30:00,20.52,20.53,20.47,20.5,82204.0,18.3919,18.4009,18.3471,18.374,82204.0
2016-07-11 11:35:00,20.5,20.5,20.45,20.46,26053.0,18.374,18.374,18.3292,18.3381,26053.0
2016-07-11 11:40:00,20.46,20.46,20.43,20.44,27022.0,18.3381,18.3381,18.3112,18.3202,27022.0
2016-07-11 11:45:00,20.44,20.48,20.42,20.48,29870.0,18.3202,18.356,18.3023,18.356,29870.0
2016-07-11 11:50:00,20.48,20.48,20.44,20.46,16898.0,18.356,18.356,18.3202,18.3381,16898.0
2016-07-11 11:55:00,20.46,20.47,20.44,20.46,24804.0,18.3381,18.3471,18.3202,18.3381,24804.0
2016-07-11 12:00:00,20.45,20.47,20.45,20.46,18523.0,18.3292,18.3471,18.3292,18.3381,18523.0
2016-07-11 12:05:00,20.46,20.47,20.44,20.46,25086.0,18.3381,18.3471,18.3202,18.3381,25086.0
2016-07-11 12:10:00,20.46,20.47,20.45,20.46,14414.0,18.3381,18.3471,18.3292,18.3381,14414.0
2016-07-11 12:15:00,20.46,20.47,20.45,20.45,25504.0,18.3381,18.3471,18.3292,18.3292,25504.0
2016-07-11 12:20:00,20.46,20.46,20.42,20.42,20314.0,18.3381,18.3381,18.3023,18.3023,20314.0
2016-07-11 12:25:00,20.43,20.44,20.43,20.44,5714.0,18.3112,18.3202,18.3112,18.3202,5714.0
2016-07-11 12:30:00,20.44,20.46,20.41,20.41,43541.0,18.3202,18.3381,18.2933,18.2933,43541.0
2016-07-11 12:35:00,20.41,20.45,20.39,20.43,27849.0,18.2933,18.3292,18.2754,18.3112,27849.0
2016-07-11 12:40:00,20.43,20.46,20.43,20.46,12847.0,18.3112,18.3381,18.3112,18.3381,12847.0
2016-07-11 12:45:00,20.45,20.46,20.42,20.43,13946.0,18.3292,18.3381,18.3023,18.3112,13946.0
2016-07-11 12:50:00,20.42,20.45,20.4,20.45,43702.0,18.3023,18.3292,18.2843,18.3292,43702.0
2016-07-11 12:55:00,20.44,20.46,20.42,20.44,21040.0,18.3202,18.3381,18.3023,18.3202,21040.0
2016-07-11 13:00:00,20.45,20.48,20.44,20.46,29222.0,18.3292,18.356,18.3202,18.3381,29222.0
2016-07-11 13:05:00,20.46,20.48,20.44,20.46,28583.0,18.3381,18.356,18.3202,18.3381,28583.0
2016-07-11 13:10:00,20.47,20.47,20.45,20.45,19216.0,18.3471,18.3471,18.3292,18.3292,19216.0
2016-07-11 13:15:00,20.44,20.46,20.43,20.46,14011.0,18.3202,18.3381,18.3112,18.3381,14011.0
2016-07-11 13:20:00,20.46,20.47,20.43,20.43,21940.0,18.3381,18.3471,18.3112,18.3112,21940.0
2016-07-11 13:25:00,20.43,20.45,20.43,20.45,20438.0,18.3112,18.3292,18.3112,18.3292,20438.0
2016-07-11 13:30:00,20.44,20.45,20.41,20.42,14940.0,18.3202,18.3292,18.2933,18.3023,14940.0
2016-07-11 13:35:00,20.42,20.45,20.41,20.41,29777.0,18.3023,18.3292,18.2933,18.2933,29777.0
2016-07-11 13:40:00,20.41,20.42,20.38,20.41,14179.0,18.2933,18.3023,18.2664,18.2933,14179.0
2016-07-11 13:45:00,20.41,20.43,20.41,20.42,15873.0,18.2933,18.3112,18.2933,18.3023,15873.0
2016-07-11 13:50:00,20.41,20.44,20.41,20.42,12998.0,18.2933,18.3202,18.2933,18.3023,12998.0
2016-07-11 13:55:00,20.42,20.43,20.41,20.42,7908.0,18.3023,18.3112,18.2933,18.3023,7908.0
2016-07-11 14:00:00,20.42,20.44,20.42,20.44,15509.0,18.3023,18.3202,18.3023,18.3202,15509.0
2016-07-11 14:05:00,20.43,20.43,20.42,20.43,52290.0,18.3112,18.3112,18.3023,18.3112,52290.0
2016-07-11 14:10:00,20.43,20.43,20.4,20.42,39912.0,18.3112,18.3112,18.2843,18.3023,39912.0
2016-07-11 14:15:00,20.41,20.44,20.41,20.44,24290.0,18.2933,18.3202,18.2933,18.3202,24290.0
2016-07-11 14:20:00,20.44,20.44,20.42,20.44,32613.0,18.3202,18.3202,18.3023,18.3202,32613.0
2016-07-11 14:25:00,20.44,20.44,20.42,20.43,35824.0,18.3202,18.3202,18.3023,18.3112,35824.0
2016-07-11 14:30:00,20.43,20.44,20.42,20.43,37600.0,18.3112,18.3202,18.3023,18.3112,37600.0
2016-07-11 14:35:00,20.42,20.46,20.41,20.45,43881.0,18.3023,18.3381,18.2933,18.3292,43881.0
2016-07-11 14:40:00,20.45,20.45,20.44,20.44,13779.0,18.3292,18.3292,18.3202,18.3202,13779.0
2016-07-11 14:45:00,20.45,20.45,20.41,20.42,25575.0,18.3292,18.3292,18.2933,18.3023,25575.0
2016-07-11 14:50:00,20.42,20.43,20.41,20.43,12794.0,18.3023,18.3112,18.2933,18.3112,12794.0
2016-07-11 14:55:00,20.43,20.45,20.42,20.43,22059.0,18.3112,18.3292,18.3023,18.3112,22059.0
2016-07-11 15:00:00,20.43,20.45,20.43,20.44,26762.0,18.3112,18.3292,18.3112,18.3202,26762.0
2016-07-11 15:05:00,20.44,20.44,20.43,20.44,61595.0,18.3202,18.3202,18.3112,18.3202,61595.0
2016-07-11 15:10:00,20.44,20.47,20.43,20.47,27829.0,18.3202,18.3471,18.3112,18.3471,27829.0
2016-07-11 15:15:00,20.46,20.47,20.45,20.46,19854.0,18.3381,18.3471,18.3292,18.3381,19854.0
2016-07-11 15:20:00,20.46,20.47,20.45,20.46,19111.0,18.3381,18.3471,18.3292,18.3381,19111.0
2016-07-11 15:25:00,20.46,20.47,20.45,20.45,30525.0,18.3381,18.3471,18.3292,18.3292,30525.0
2016-07-11 15:30:00,20.45,20.45,20.42,20.42,37175.0,18.3292,18.3292,18.3023,18.3023,37175.0
2016-07-11 15:35:00,20.43,20.47,20.42,20.46,53494.0,18.3112,18.3471,18.3023,18.3381,53494.0
2016-07-11 15:40:00,20.47,20.47,20.43,20.43,58132.0,18.3471,18.3471,18.3112,18.3112,58132.0
2016-07-11 15:45:00,20.43,20.43,20.41,20.41,59385.0,18.3112,18.3112,18.2933,18.2933,59385.0
2016-07-11 15:50:00,20.42,20.43,20.41,20.42,59472.0,18.3023,18.3112,18.2933,18.3023,59472.0
2016-07-11 15:55:00,20.43,20.43,20.41,20.42,188647.0,18.3112,18.3112,18.2933,18.3023,188647.0
2016-07-12 09:30:00,20.53,20.57,20.5,20.51,59609.0,18.4009,18.4367,18.374,18.3829,59609.0
2016-07-12 09:35:00,20.51,20.57,20.5,20.56,33797.0,18.3829,18.4367,18.374,18.4277,33797.0
2016-07-12 09:40:00,20.56,20.58,20.54,20.55,35206.0,18.4277,18.4457,18.4098,18.4188,35206.0
2016-07-12 09:45:00,20.55,20.59,20.55,20.56,44545.0,18.4188,18.4546,18.4188,18.4277,44545.0
2016-07-12 09:50:00,20.56,20.6,20.55,20.59,29781.0,18.4277,18.4636,18.4188,18.4546,29781.0
2016-07-12 09:55:00,20.59,20.61,20.49,20.49,28638.0,18.4546,18.4726,18.365,18.365,28638.0
2016-07-12 10:00:00,20.49,20.5,20.39,20.4,66081.0,18.365,18.374,18.2754,18.2843,66081.0
2016-07-12 10:05:00,20.4,20.44,20.36,20.37,24976.0,18.2843,18.3202,18.2485,18.2575,24976.0
2016-07-12 10:10:00,20.38,20.41,20.36,20.39,31411.0,18.2664,18.2933,18.2485,18.2754,31411.0
2016-07-12 10:15:00,20.39,20.42,20.37,20.39,37537.0,18.2754,18.3023,18.2575,18.2754,37537.0
2016-07-12 10:20:00,20.39,20.43,20.38,20.41,21817.0,18.2754,18.3112,18.2664,18.2933,21817.0
2016-07-12 10:25:00,20.4,20.44,20.39,20.42,14909.0,18.2843,18.3202,18.2754,18.3023,14909.0
2016-07-12 10:30:00,20.42,20.45,20.42,20.44,15403.0,18.3023,18.3292,18.3023,18.3202,15403.0
2016-07-12 10:35:00,20.44,20.44,20.41,20.44,20643.0,18.3202,18.3202,18.2933,18.3202,20643.0
2016-07-12 10:40:00,20.44,20.47,20.44,20.47,26010.0,18.3202,18.3471,18.3202,18.3471,26010.0
2016-07-12 10:45:00,20.46,20.49,20.45,20.47,15203.0,18.3381,18.365,18.3292,18.3471,15203.0
2016-07-12 10:50:00,20.47,20.48,20.47,20.48,9401.0,18.3471,18.356,18.3471,18.356,9401.0
2016-07-12 10:55:00,20.48,20.5,20.47,20.5,35198.0,18.356,18.374,18.3471,18.374,35198.0
2016-07-12 11:00:00,20.49,20.5,20.48,20.5,18889.0,18.365,18.374,18.356,18.374,18889.0
2016-07-12 11:05:00,20.5,20.52,20.49,20.51,38477.0,18.374,18.3919,18.365,18.3829,38477.0
2016-07-12 11:10:00,20.51,20.53,20.5,20.51,26347.0,18.3829,18.4009,18.374,18.3829,26347.0
2016-07-12 11:15:00,20.52,20.52,20.5,20.51,32680.0,18.3919,18.3919,18.374,18.3829,32680.0
2016-07-12 11:20:00,20.52,20.52,20.5,20.51,19540.0,18.3919,18.3919,18.374,18.3829,19540.0
2016-07-12 11:25:00,20.51,20.55,20.51,20.55,29856.0,18.3829,18.4188,18.3829,18.4188,29856.0
2016-07-12 11:30:00,20.55,20.55,20.53,20.54,17694.0,18.4188,18.4188,18.4009,18.4098,17694.0
2016-07-12 11:35:00,20.55,20.59,20.55,20.57,26652.0,18.4188,18.4546,18.4188,18.4367,26652.0
2016-07-12 11:40:00,20.57,20.58,20.55,20.58,14645.0,18.4367,18.4457,18.4188,18.4457,14645.0
2016-07-12 11:45:00,20.58,20.59,20.58,20.58,15823.0,18.4457,18.4546,18.4457,18.4457,15823.0
2016-07-12 11:50:00,20.59,20.59,20.56,20.58,19855.0,18.4546,18.4546,18.4277,18.4457,19855.0
2016-07-12 11:55:00,20.57,20.59,20.57,20.59,22915.0,18.4367,18.4546,18.4367,18.4546,22915.0
2016-07-12 12:00:00,20.59,20.6,20.58,20.6,17852.0,18.4546,18.4636,18.4457,18.4636,17852.0
2016-07-12 12:05:00,20.6,20.6,20.59,20.6,19555.0,18.4636,18.4636,18.4546,18.4636,19555.0
2016-07-12 12:10:00,20.6,20.6,20.58,20.59,13421.0,18.4636,18.4636,18.4457,18.4546,13421.0
2016-07-12 12:15:00,20.59,20.6,20.58,20.6,18990.0,18.4546,18.4636,18.4457,18.4636,18990.0
2016-07-12 12:20:00,20.6,20.62,20.59,20.6,35646.0,18.4636,18.4815,18.4546,18.4636,35646.0
2016-07-12 12:25:00,20.6,20.6,20.59,20.6,3700.0,18.4636,18.4636,18.4546,18.4636,3700.0
2016-07-12 12:30:00,20.6,20.62,20.59,20.62,38297.0,18.4636,18.4815,18.4546,18.4815,38297.0
2016-07-12 12:35:00,20.61,20.63,20.59,20.62,34625.0,18.4726,18.4905,18.4546,18.4815,34625.0
2016-07-12 12:40:00,20.61,20.63,20.61,20.63,13900.0,18.4726,18.4905,18.4726,18.4905,13900.0
2016-07-12 12:45:00,20.63,20.63,20.58,20.58,23153.0,18.4905,18.4905,18.4457,18.4457,23153.0
2016-07-12 12:50:00,20.59,20.6,20.58,20.59,26849.0,18.4546,18.4636,18.4457,18.4546,26849.0
2016-07-12 12:55:00,20.58,20.6,20.58,20.6,6781.0,18.4457,18.4636,18.4457,18.4636,6781.0
2016-07-12 13:00:00,20.6,20.62,20.6,20.61,22826.0,18.4636,18.4815,18.4636,18.4726,22826.0
2016-07-12 13:05:00,20.6,20.62,20.59,20.59,20681.0,18.4636,18.4815,18.4546,18.4546,20681.0
2016-07-12 13:10:00,20.58,20.6,20.58,20.6,15105.0,18.4457,18.4636,18.4457,18.4636,15105.0
2016-07-12 13:15:00,20.6,20.6,20.59,20.6,6479.0,18.4636,18.4636,18.4546,18.4636,6479.0
2016-07-12 13:20:00,20.6,20.6,20.59,20.6,12558.0,18.4636,18.4636,18.4546,18.4636,12558.0
2016-07-12 13:25:00,20.6,20.61,20.59,20.6,30565.0,18.4636,18.4726,18.4546,18.4636,30565.0
2016-07-12 13:30:00,20.6,20.61,20.58,20.59,45845.0,18.4636,18.4726,18.4457,18.4546,45845.0
2016-07-12 13:35:00,20.58,20.59,20.58,20.59,11025.0,18.4457,18.4546,18.4457,18.4546,11025.0
2016-07-12 13:40:00,20.59,20.6,20.58,20.58,29861.0,18.4546,18.4636,18.4457,18.4457,29861.0
2016-07-12 13:45:00,20.58,20.6,20.57,20.57,27547.0,18.4457,18.4636,18.4367,18.4367,27547.0
2016-07-12 13:50:00,20.58,20.58,20.57,20.57,12071.0,18.4457,18.4457,18.4367,18.4367,12071.0
2016-07-12 13:55:00,20.57,20.58,20.55,20.55,18445.0,18.4367,18.4457,18.4188,18.4188,18445.0
2016-07-12 14:00:00,20.56,20.57,20.55,20.57,18017.0,18.4277,18.4367,18.4188,18.4367,18017.0
2016-07-12 14:05:00,20.57,20.58,20.56,20.57,23789.0,18.4367,18.4457,18.4277,18.4367,23789.0
2016-07-12 14:10:00,20.57,20.59,20.57,20.59,15070.0,18.4367,18.4546,18.4367,18.4546,15070.0
2016-07-12 14:15:00,20.59,20.61,20.59,20.6,23655.0,18.4546,18.4726,18.4546,18.4636,23655.0
2016-07-12 14:20:00,20.6,20.6,20.57,20.6,47787.0,18.4636,18.4636,18.4367,18.4636,47787.0
2016-07-12 14:25:00,20.6,20.6,20.58,20.59,20899.0,18.4636,18.4636,18.4457,18.4546,20899.0
2016-07-12 14:30:00,20.59,20.61,20.58,20.6,20695.0,18.4546,18.4726,18.4457,18.4636,20695.0
2016-07-12 14:35:00,20.6,20.6,20.59,20.6,16392.0,18.4636,18.4636,18.4546,18.4636,16392.0
2016-07-12 14:40:00,20.6,20.63,20.59,20.62,46988.0,18.4636,18.4905,18.4546,18.4815,46988.0
2016-07-12 14:45:00,20.62,20.62,20.58,20.59,73362.0,18.4815,18.4815,18.4457,18.4546,73362.0
2016-07-12 14:50:00,20.59,20.62,20.59,20.6,27406.0,18.4546,18.4815,18.4546,18.4636,27406.0
2016-07-12 14:55:00,20.6,20.61,20.59,20.6,19866.0,18.4636,18.4726,18.4546,18.4636,19866.0
2016-07-12 15:00:00,20.6,20.61,20.58,20.59,21141.0,18.4636,18.4726,18.4457,18.4546,21141.0
2016-07-12 15:05:00,20.59,20.59,20.55,20.55,26068.0,18.4546,18.4546,18.4188,18.4188,26068.0
2016-07-12 15:10:00,20.55,20.56,20.55,20.55,9054.0,18.4188,18.4277,18.4188,18.4188,9054.0
2016-07-12 15:15:00,20.55,20.56,20.52,20.53,23946.0,18.4188,18.4277,18.3919,18.4009,23946.0
2016-07-12 15:20:00,20.54,20.55,20.53,20.54,13518.0,18.4098,18.4188,18.4009,18.4098,13518.0
2016-07-12 15:25:00,20.54,20.56,20.54,20.55,69806.0,18.4098,18.4277,18.4098,18.4188,69806.0
2016-07-12 15:30:00,20.55,20.55,20.52,20.53,59924.0,18.4188,18.4188,18.3919,18.4009,59924.0
2016-07-12 15:35:00,20.52,20.54,20.52,20.52,31983.0,18.3919,18.4098,18.3919,18.3919,31983.0
2016-07-12 15:40:00,20.52,20.53,20.5,20.5,29200.0,18.3919,18.4009,18.374,18.374,29200.0
2016-07-12 15:45:00,20.5,20.51,20.5,20.51,50532.0,18.374,18.3829,18.374,18.3829,50532.0
2016-07-12 15:50:00,20.51,20.51,20.48,20.49,72190.0,18.3829,18.3829,18.356,18.365,72190.0
2016-07-12 15:55:00,20.49,20.5,20.48,20.48,142812.0,18.365,18.374,18.356,18.356,142812.0
2016-07-13 09:30:00,20.51,20.65,20.48,20.53,47312.0,18.3829,18.5084,18.356,18.4009,47312.0
2016-07-13 09:35:00,20.52,20.54,20.51,20.52,24660.0,18.3919,18.4098,18.3829,18.3919,24660.0
2016-07-13 09:40:00,20.53,20.53,20.39,20.39,73693.0,18.4009,18.4009,18.2754,18.2754,73693.0
2016-07-13 09:45:00,20.39,20.45,20.38,20.42,23946.0,18.2754,18.3292,18.2664,18.3023,23946.0
2016-07-13 09:50:00,20.43,20.47,20.4,20.41,31401.0,18.3112,18.3471,18.2843,18.2933,31401.0
2016-07-13 09:55:00,20.42,20.45,20.41,20.45,38499.0,18.3023,18.3292,18.2933,18.3292,38499.0
2016-07-13 10:00:00,20.45,20.49,20.44,20.48,36111.0,18.3292,18.365,18.3202,18.356,36111.0
2016-07-13 10:05:00,20.47,20.5,20.46,20.48,8509.0,18.3471,18.374,18.3381,18.356,8509.0
2016-07-13 10:10:00,20.49,20.54,20.49,20.5,13607.0,18.365,18.4098,18.365,18.374,13607.0
2016-07-13 10:15:00,20.51,20.51,20.45,20.45,21899.0,18.3829,18.3829,18.3292,18.3292,21899.0
2016-07-13 10:20:00,20.46,20.47,20.45,20.45,14046.0,18.3381,18.3471,18.3292,18.3292,14046.0
2016-07-13 10:25:00,20.45,20.45,20.41,20.42,12353.0,18.3292,18.3292,18.2933,18.3023,12353.0
2016-07-13 10:30:00,20.41,20.46,20.4,20.43,40587.0,18.2933,18.3381,18.2843,18.3112,40587.0
2016-07-13 10:35:00,20.43,20.47,20.42,20.46,18672.0,18.3112,18.3471,18.3023,18.3381,18672.0
2016-07-13 10:40:00,20.46,20.5,20.46,20.49,10295.0,18.3381,18.374,18.3381,18.365,10295.0
2016-07-13 10:45:00,20.5,20.5,20.44,20.45,9184.0,18.374,18.374,18.3202,18.3292,9184.0
2016-07-13 10:50:00,20.46,20.49,20.45,20.48,16071.0,18.3381,18.365,18.3292,18.356,16071.0
2016-07-13 10:55:00,20.47,20.5,20.47,20.49,12794.0,18.3471,18.374,18.3471,18.365,12794.0
2016-07-13 11:00:00,20.49,20.51,20.49,20.5,25515.0,18.365,18.3829,18.365,18.374,25515.0
2016-07-13 11:05:00,20.5,20.5,20.45,20.47,22093.0,18.374,18.374,18.3292,18.3471,22093.0
2016-07-13 11:10:00,20.46,20.49,20.46,20.46,11029.0,18.3381,18.365,18.3381,18.3381,11029.0
2016-07-13 11:15:00,20.46,20.47,20.39,20.4,23139.0,18.3381,18.3471,18.2754,18.2843,23139.0
2016-07-13 11:20:00,20.41,20.42,20.37,20.39,30514.0,18.2933,18.3023,18.2575,18.2754,30514.0
2016-07-13 11:25:00,20.39,20.39,20.35,20.36,12944.0,18.2754,18.2754,18.2395,18.2485,12944.0
2016-07-13 11:30:00,20.36,20.38,20.33,20.38,50668.0,18.2485,18.2664,18.2216,18.2664,50668.0
2016-07-13 11:35:00,20.37,20.38,20.33,20.34,16748.0,18.2575,18.2664,18.2216,18.2306,16748.0
2016-07-13 11:40:00,20.35,20.38,20.34,20.34,24916.0,18.2395,18.2664,18.2306,18.2306,24916.0
2016-07-13 11:45:00,20.34,20.35,20.33,20.34,12143.0,18.2306,18.2395,18.2216,18.2306,12143.0
2016-07-13 11:50:00,20.34,20.4,20.32,20.39,67309.0,18.2306,18.2843,18.2126,18.2754,67309.0
2016-07-13 11:55:00,20.39,20.41,20.38,20.41,34920.0,18.2754,18.2933,18.2664,18.2933,34920.0
2016-07-13 12:00:00,20.4,20.41,20.39,20.41,16465.0,18.2843,18.2933,18.2754,18.2933,16465.0
2016-07-13 12:05:00,20.4,20.41,20.38,20.38,10436.0,18.2843,18.2933,18.2664,18.2664,10436.0
2016-07-13 12:10:00,20.38,20.39,20.36,20.37,17495.0,18.2664,18.2754,18.2485,18.2575,17495.0
2016-07-13 12:15:00,20.37,20.4,20.36,20.39,27324.0,18.2575,18.2843,18.2485,18.2754,27324.0
2016-07-13 12:20:00,20.39,20.39,20.37,20.37,18000.0,18.2754,18.2754,18.2575,18.2575,18000.0
2016-07-13 12:25:00,20.37,20.38,20.34,20.34,44887.0,18.2575,18.2664,18.2306,18.2306,44887.0
2016-07-13 12:30:00,20.34,20.35,20.34,20.35,4812.0,18.2306,18.2395,18.2306,18.2395,4812.0
2016-07-13 12:35:00,20.35,20.35,20.31,20.34,16534.0,18.2395,18.2395,18.2037,18.2306,16534.0
2016-07-13 12:40:00,20.33,20.37,20.33,20.37,12266.0,18.2216,18.2575,18.2216,18.2575,12266.0
2016-07-13 12:45:00,20.38,20.38,20.36,20.38,6987.0,18.2664,18.2664,18.2485,18.2664,6987.0
2016-07-13 12:50:00,20.38,20.39,20.37,20.39,10700.0,18.2664,18.2754,18.2575,18.2754,10700.0
2016-07-13 12:55:00,20.38,20.41,20.38,20.41,23856.0,18.2664,18.2933,18.2664,18.2933,23856.0
2016-07-13 13:00:00,20.41,20.42,20.38,20.41,29671.0,18.2933,18.3023,18.2664,18.2933,29671.0
2016-07-13 13:05:00,20.41,20.44,20.41,20.43,22666.0,18.2933,18.3202,18.2933,18.3112,22666.0
2016-07-13 13:10:00,20.43,20.46,20.42,20.46,22303.0,18.3112,18.3381,18.3023,18.3381,22303.0
2016-07-13 13:15:00,20.46,20.46,20.43,20.45,21305.0,18.3381,18.3381,18.3112,18.3292,21305.0
2016-07-13 13:20:00,20.44,20.44,20.42,20.42,12978.0,18.3202,18.3202,18.3023,18.3023,12978.0
2016-07-13 13:25:00,20.42,20.44,20.41,20.42,20085.0,18.3023,18.3202,18.2933,18.3023,20085.0
2016-07-13 13:30:00,20.42,20.43,20.41,20.42,20180.0,18.3023,18.3112,18.2933,18.3023,20180.0
2016-07-13 13:35:00,20.42,20.44,20.41,20.44,12428.0,18.3023,18.3202,18.2933,18.3202,12428.0
2016-07-13 13:40:00,20.44,20.45,20.43,20.45,8967.0,18.3202,18.3292,18.3112,18.3292,8967.0
2016-07-13 13:45:00,20.45,20.46,20.44,20.46,6924.0,18.3292,18.3381,18.3202,18.3381,6924.0
2016-07-13 13:50:00,20.46,20.46,20.41,20.42,26217.0,18.3381,18.3381,18.2933,18.3023,26217.0
2016-07-13 13:55:00,20.42,20.43,20.41,20.43,15346.0,18.3023,18.3112,18.2933,18.3112,15346.0
2016-07-13 14:00:00,20.42,20.43,20.41,20.42,10490.0,18.3023,18.3112,18.2933,18.3023,10490.0
2016-07-13 14:05:00,20.42,20.44,20.41,20.43,23131.0,18.3023,18.3202,18.2933,18.3112,23131.0
2016-07-13 14:10:00,20.44,20.46,20.43,20.43,11121.0,18.3202,18.3381,18.3112,18.3112,11121.0
2016-07-13 14:15:00,20.43,20.44,20.43,20.44,7746.0,18.3112,18.3202,18.3112,18.3202,7746.0
2016-07-13 14:20:00,20.43,20.44,20.43,20.43,4238.0,18.3112,18.3202,18.3112,18.3112,4238.0
2016-07-13 14:25:00,20.43,20.46,20.43,20.46,21757.0,18.3112,18.3381,18.3112,18.3381,21757.0
2016-07-13 14:30:00,20.45,20.47,20.43,20.44,23034.0,18.3292,18.3471,18.3112,18.3202,23034.0
2016-07-13 14:35:00,20.44,20.46,20.43,20.45,22042.0,18.3202,18.3381,18.3112,18.3292,22042.0
2016-07-13 14:40:00,20.46,20.46,20.44,20.46,9199.0,18.3381,18.3381,18.3202,18.3381,9199.0
2016-07-13 14:45:00,20.46,20.47,20.45,20.46,9779.0,18.3381,18.3471,18.3292,18.3381,9779.0
2016-07-13 14:50:00,20.46,20.47,20.43,20.45,13482.0,18.3381,18.3471,18.3112,18.3292,13482.0
2016-07-13 14:55:00,20.45,20.47,20.44,20.46,17098.0,18.3292,18.3471,18.3202,18.3381,17098.0
2016-07-13 15:00:00,20.46,20.48,20.46,20.48,9406.0,18.3381,18.356,18.3381,18.356,9406.0
2016-07-13 15:05:00,20.48,20.49,20.47,20.47,18938.0,18.356,18.365,18.3471,18.3471,18938.0
2016-07-13 15:10:00,20.47,20.47,20.45,20.46,22947.0,18.3471,18.3471,18.3292,18.3381,22947.0
2016-07-13 15:15:00,20.46,20.47,20.45,20.47,14420.0,18.3381,18.3471,18.3292,18.3471,14420.0
2016-07-13 15:20:00,20.47,20.47,20.44,20.46,16902.0,18.3471,18.3471,18.3202,18.3381,16902.0
2016-07-13 15:25:00,20.46,20.48,20.45,20.46,13807.0,18.3381,18.356,18.3292,18.3381,13807.0
2016-07-13 15:30:00,20.45,20.46,20.44,20.46,22440.0,18.3292,18.3381,18.3202,18.3381,22440.0
2016-07-13 15:35:00,20.46,20.47,20.45,20.47,20651.0,18.3381,18.3471,18.3292,18.3471,20651.0
2016-07-13 15:40:00,20.46,20.47,20.43,20.44,53077.0,18.3381,18.3471,18.3112,18.3202,53077.0
2016-07-13 15:45:00,20.44,20.44,20.43,20.44,47148.0,18.3202,18.3202,18.3112,18.3202,47148.0
2016-07-13 15:50:00,20.44,20.44,20.43,20.44,52223.0,18.3202,18.3202,18.3112,18.3202,52223.0
2016-07-13 15:55:00,20.44,20.45,20.43,20.44,160587.0,18.3202,18.3292,18.3112,18.3202,160587.0
2016-07-14 09:30:00,20.54,20.65,20.5,20.55,45806.0,18.4098,18.5084,18.374,18.4188,45806.0
2016-07-14 09:35:00,20.55,20.56,20.47,20.5,24693.0,18.4188,18.4277,18.3471,18.374,24693.0
2016-07-14 09:40:00,20.5,20.5,20.44,20.45,20878.0,18.374,18.374,18.3202,18.3292,20878.0
2016-07-14 09:45:00,20.44,20.44,20.39,20.39,19458.0,18.3202,18.3202,18.2754,18.2754,19458.0
2016-07-14 09:50:00,20.39,20.43,20.39,20.41,32900.0,18.2754,18.3112,18.2754,18.2933,32900.0
2016-07-14 09:55:00,20.42,20.43,20.39,20.42,22186.0,18.3023,18.3112,18.2754,18.3023,22186.0
2016-07-14 10:00:00,20.42,20.46,20.42,20.46,23541.0,18.3023,18.3381,18.3023,18.3381,23541.0
2016-07-14 10:05:00,20.47,20.47,20.44,20.46,17112.0,18.3471,18.3471,18.3202,18.3381,17112.0
2016-07-14 10:10:00,20.46,20.46,20.44,20.46,15579.0,18.3381,18.3381,18.3202,18.3381,15579.0
2016-07-14 10:15:00,20.47,20.47,20.42,20.43,19470.0,18.3471,18.3471,18.3023,18.3112,19470.0
2016-07-14 10:20:00,20.43,20.44,20.41,20.43,26781.0,18.3112,18.3202,18.2933,18.3112,26781.0
2016-07-14 10:25:00,20.43,20.43,20.37,20.38,34562.0,18.3112,18.3112,18.2575,18.2664,34562.0
2016-07-14 10:30:00,20.39,20.46,20.39,20.44,26494.0,18.2754,18.3381,18.2754,18.3202,26494.0
2016-07-14 10:35:00,20.44,20.48,20.43,20.47,19860.0,18.3202,18.356,18.3112,18.3471,19860.0
2016-07-14 10:40:00,20.47,20.48,20.45,20.46,38245.0,18.3471,18.356,18.3292,18.3381,38245.0
2016-07-14 10:45:00,20.46,20.47,20.44,20.46,29168.0,18.3381,18.3471,18.3202,18.3381,29168.0
2016-07-14 10:50:00,20.46,20.47,20.44,20.47,23666.0,18.3381,18.3471,18.3202,18.3471,23666.0
2016-07-14 10:55:00,20.47,20.47,20.45,20.46,19723.0,18.3471,18.3471,18.3292,18.3381,19723.0
2016-07-14 11:00:00,20.47,20.5,20.46,20.5,26373.0,18.3471,18.374,18.3381,18.374,26373.0
2016-07-14 11:05:00,20.5,20.5,20.48,20.49,34211.0,18.374,18.374,18.356,18.365,34211.0
2016-07-14 11:10:00,20.5,20.52,20.5,20.51,16824.0,18.374,18.3919,18.374,18.3829,16824.0
2016-07-14 11:15:00,20.51,20.52,20.49,20.49,21011.0,18.3829,18.3919,18.365,18.365,21011.0
2016-07-14 11:20:00,20.5,20.5,20.46,20.46,23517.0,18.374,18.374,18.3381,18.3381,23517.0
2016-07-14 11:25:00,20.46,20.48,20.46,20.46,12931.0,18.3381,18.356,18.3381,18.3381,12931.0
2016-07-14 11:30:00,20.46,20.47,20.44,20.44,24673.0,18.3381,18.3471,18.3202,18.3202,24673.0
2016-07-14 11:35:00,20.44,20.46,20.44,20.45,12098.0,18.3202,18.3381,18.3202,18.3292,12098.0
2016-07-14 11:40:00,20.45,20.46,20.44,20.44,9001.0,18.3292,18.3381,18.3202,18.3202,9001.0
2016-07-14 11:45:00,20.44,20.45,20.4,20.41,37771.0,18.3202,18.3292,18.2843,18.2933,37771.0
2016-07-14 11:50:00,20.41,20.43,20.4,20.42,19899.0,18.2933,18.3112,18.2843,18.3023,19899.0
2016-07-14 11:55:00,20.42,20.44,20.41,20.44,18260.0,18.3023,18.3202,18.2933,18.3202,18260.0
2016-07-14 12:00:00,20.44,20.46,20.44,20.46,15727.0,18.3202,18.3381,18.3202,18.3381,15727.0
2016-07-14 12:05:00,20.46,20.48,20.45,20.47,16081.0,18.3381,18.356,18.3292,18.3471,16081.0
2016-07-14 12:10:00,20.47,20.48,20.46,20.46,12321.0,18.3471,18.356,18.3381,18.3381,12321.0
2016-07-14 12:15:00,20.47,20.48,20.47,20.47,7414.0,18.3471,18.356,18.3471,18.3471,7414.0
2016-07-14 12:20:00,20.47,20.48,20.44,20.44,17275.0,18.3471,18.356,18.3202,18.3202,17275.0
2016-07-14 12:25:00,20.45,20.48,20.44,20.46,10576.0,18.3292,18.356,18.3202,18.3381,10576.0
2016-07-14 12:30:00,20.46,20.47,20.46,20.46,3192.0,18.3381,18.3471,18.3381,18.3381,3192.0
2016-07-14 12:35:00,20.46,20.47,20.46,20.47,4100.0,18.3381,18.3471,18.3381,18.3471,4100.0
2016-07-14 12:40:00,20.47,20.47,20.46,20.47,7407.0,18.3471,18.3471,18.3381,18.3471,7407.0
2016-07-14 12:45:00,20.47,20.48,20.47,20.48,6400.0,18.3471,18.356,18.3471,18.356,6400.0
2016-07-14 12:50:00,20.48,20.49,20.47,20.47,12369.0,18.356,18.365,18.3471,18.3471,12369.0
2016-07-14 12:55:00,20.47,20.47,20.44,20.46,24166.0,18.3471,18.3471,18.3202,18.3381,24166.0
2016-07-14 13:00:00,20.46,20.46,20.44,20.44,10417.0,18.3381,18.3381,18.3202,18.3202,10417.0
2016-07-14 13:05:00,20.44,20.46,20.44,20.45,8470.0,18.3202,18.3381,18.3202,18.3292,8470.0
2016-07-14 13:10:00,20.45,20.46,20.43,20.43,20093.0,18.3292,18.3381,18.3112,18.3112,20093.0
2016-07-14 13:15:00,20.43,20.44,20.42,20.42,8292.0,18.3112,18.3202,18.3023,18.3023,8292.0
2016-07-14 13:20:00,20.43,20.43,20.41,20.43,13044.0,18.3112,18.3112,18.2933,18.3112,13044.0
2016-07-14 13:25:00,20.43,20.43,20.41,20.42,8344.0,18.3112,18.3112,18.2933,18.3023,8344.0
2016-07-14 13:30:00,20.42,20.44,20.41,20.44,29991.0,18.3023,18.3202,18.2933,18.3202,29991.0
2016-07-14 13:35:00,20.44,20.44,20.43,20.44,7260.0,18.3202,18.3202,18.3112,18.3202,7260.0
2016-07-14 13:40:00,20.44,20.44,20.43,20.43,18563.0,18.3202,18.3202,18.3112,18.3112,18563.0
2016-07-14 13:45:00,20.43,20.44,20.41,20.41,36644.0,18.3112,18.3202,18.2933,18.2933,36644.0
2016-07-14 13:50:00,20.42,20.42,20.41,20.41,7407.0,18.3023,18.3023,18.2933,18.2933,7407.0
2016-07-14 13:55:00,20.41,20.41,20.4,20.4,18841.0,18.2933,18.2933,18.2843,18.2843,18841.0
2016-07-14 14:00:00,20.4,20.4,20.39,20.39,16874.0,18.2843,18.2843,18.2754,18.2754,16874.0
2016-07-14 14:05:00,20.39,20.4,20.35,20.38,111150.0,18.2754,18.2843,18.2395,18.2664,111150.0
2016-07-14 14:10:00,20.38,20.4,20.37,20.37,32908.0,18.2664,18.2843,18.2575,18.2575,32908.0
2016-07-14 14:15:00,20.38,20.39,20.37,20.39,17664.0,18.2664,18.2754,18.2575,18.2754,17664.0
2016-07-14 14:20:00,20.39,20.39,20.38,20.38,9110.0,18.2754,18.2754,18.2664,18.2664,9110.0
2016-07-14 14:25:00,20.39,20.41,20.38,20.41,24267.0,18.2754,18.2933,18.2664,18.2933,24267.0
2016-07-14 14:30:00,20.41,20.42,20.4,20.41,9934.0,18.2933,18.3023,18.2843,18.2933,9934.0
2016-07-14 14:35:00,20.42,20.42,20.39,20.39,26950.0,18.3023,18.3023,18.2754,18.2754,26950.0
2016-07-14 14:40:00,20.39,20.4,20.39,20.39,5140.0,18.2754,18.2843,18.2754,18.2754,5140.0
2016-07-14 14:45:00,20.39,20.4,20.37,20.37,34377.0,18.2754,18.2843,18.2575,18.2575,34377.0
2016-07-14 14:50:00,20.38,20.38,20.37,20.37,18996.0,18.2664,18.2664,18.2575,18.2575,18996.0
2016-07-14 14:55:00,20.38,20.39,20.37,20.39,21645.0,18.2664,18.2754,18.2575,18.2754,21645.0
2016-07-14 15:00:00,20.38,20.4,20.38,20.39,21782.0,18.2664,18.2843,18.2664,18.2754,21782.0
2016-07-14 15:05:00,20.4,20.44,20.39,20.44,34701.0,18.2843,18.3202,18.2754,18.3202,34701.0
2016-07-14 15:10:00,20.44,20.44,20.42,20.44,23898.0,18.3202,18.3202,18.3023,18.3202,23898.0
2016-07-14 15:15:00,20.44,20.44,20.41,20.41,32482.0,18.3202,18.3202,18.2933,18.2933,32482.0
2016-07-14 15:20:00,20.41,20.43,20.41,20.43,15265.0,18.2933,18.3112,18.2933,18.3112,15265.0
2016-07-14 15:25:00,20.43,20.43,20.41,20.43,34134.0,18.3112,18.3112,18.2933,18.3112,34134.0
2016-07-14 15:30:00,20.42,20.44,20.41,20.43,28035.0,18.3023,18.3202,18.2933,18.3112,28035.0
2016-07-14 15:35:00,20.43,20.43,20.41,20.41,17848.0,18.3112,18.3112,18.2933,18.2933,17848.0
2016-07-14 15:40:00,20.42,20.42,20.39,20.39,32988.0,18.3023,18.3023,18.2754,18.2754,32988.0
2016-07-14 15:45:00,20.39,20.4,20.37,20.4,44929.0,18.2754,18.2843,18.2575,18.2843,44929.0
2016-07-14 15:50:00,20.39,20.4,20.38,20.38,50991.0,18.2754,18.2843,18.2664,18.2664,50991.0
2016-07-14 15:55:00,20.38,20.39,20.37,20.38,180374.0,18.2664,18.2754,18.2575,18.2664,180374.0
2016-07-15 09:30:00,20.46,20.53,20.38,20.43,108633.0,18.3381,18.4009,18.2664,18.3112,108633.0
2016-07-15 09:35:00,20.42,20.42,20.27,20.27,35942.0,18.3023,18.3023,18.1678,18.1678,35942.0
2016-07-15 09:40:00,20.27,20.29,20.2,20.21,41654.0,18.1678,18.1858,18.1051,18.114,41654.0
2016-07-15 09:45:00,20.2,20.24,20.16,20.23,84041.0,18.1051,18.1409,18.0692,18.132,84041.0
2016-07-15 09:50:00,20.24,20.3,20.24,20.25,25774.0,18.1409,18.1947,18.1409,18.1499,25774.0
2016-07-15 09:55:00,20.25,20.27,20.24,20.27,24741.0,18.1499,18.1678,18.1409,18.1678,24741.0
2016-07-15 10:00:00,20.27,20.32,20.26,20.3,36534.0,18.1678,18.2126,18.1589,18.1947,36534.0
2016-07-15 10:05:00,20.3,20.33,20.28,20.3,31800.0,18.1947,18.2216,18.1768,18.1947,31800.0
2016-07-15 10:10:00,20.3,20.31,20.26,20.26,19875.0,18.1947,18.2037,18.1589,18.1589,19875.0
2016-07-15 10:15:00,20.26,20.32,20.26,20.31,24537.0,18.1589,18.2126,18.1589,18.2037,24537.0
2016-07-15 10:20:00,20.31,20.34,20.31,20.32,24546.0,18.2037,18.2306,18.2037,18.2126,24546.0
2016-07-15 10:25:00,20.33,20.36,20.32,20.35,22019.0,18.2216,18.2485,18.2126,18.2395,22019.0
2016-07-15 10:30:00,20.35,20.37,20.33,20.37,14429.0,18.2395,18.2575,18.2216,18.2575,14429.0
2016-07-15 10:35:00,20.37,20.39,20.35,20.38,23532.0,18.2575,18.2754,18.2395,18.2664,23532.0
2016-07-15 10:40:00,20.38,20.39,20.37,20.37,17391.0,18.2664,18.2754,18.2575,18.2575,17391.0
2016-07-15 10:45:00,20.37,20.39,20.35,20.38,10355.0,18.2575,18.2754,18.2395,18.2664,10355.0
2016-07-15 10:50:00,20.37,20.4,20.37,20.39,10587.0,18.2575,18.2843,18.2575,18.2754,10587.0
2016-07-15 10:55:00,20.38,20.39,20.38,20.38,16081.0,18.2664,18.2754,18.2664,18.2664,16081.0
2016-07-15 11:00:00,20.37,20.37,20.34,20.36,22043.0,18.2575,18.2575,18.2306,18.2485,22043.0
2016-07-15 11:05:00,20.36,20.36,20.33,20.36,17992.0,18.2485,18.2485,18.2216,18.2485,17992.0
2016-07-15 11:10:00,20.35,20.35,20.33,20.33,11393.0,18.2395,18.2395,18.2216,18.2216,11393.0
2016-07-15 11:15:00,20.34,20.34,20.31,20.33,28059.0,18.2306,18.2306,18.2037,18.2216,28059.0
2016-07-15 11:20:00,20.32,20.34,20.32,20.33,13785.0,18.2126,18.2306,18.2126,18.2216,13785.0
2016-07-15 11:25:00,20.33,20.34,20.29,20.3,17742.0,18.2216,18.2306,18.1858,18.1947,17742.0
2016-07-15 11:30:00,20.3,20.33,20.29,20.32,29941.0,18.1947,18.2216,18.1858,18.2126,29941.0
2016-07-15 11:35:00,20.32,20.32,20.31,20.31,9860.0,18.2126,18.2126,18.2037,18.2037,9860.0
2016-07-15 11:40:00,20.32,20.34,20.31,20.31,21407.0,18.2126,18.2306,18.2037,18.2037,21407.0
2016-07-15 11:45:00,20.32,20.33,20.31,20.31,12227.0,18.2126,18.2216,18.2037,18.2037,12227.0
2016-07-15 11:50:00,20.31,20.32,20.3,20.32,12406.0,18.2037,18.2126,18.1947,18.2126,12406.0
2016-07-15 11:55:00,20.32,20.34,20.32,20.33,9641.0,18.2126,18.2306,18.2126,18.2216,9641.0
2016-07-15 12:00:00,20.33,20.34,20.32,20.34,8904.0,18.2216,18.2306,18.2126,18.2306,8904.0
2016-07-15 12:05:00,20.34,20.35,20.33,20.34,9022.0,18.2306,18.2395,18.2216,18.2306,9022.0
2016-07-15 12:10:00,20.33,20.37,20.33,20.36,13612.0,18.2216,18.2575,18.2216,18.2485,13612.0
2016-07-15 12:15:00,20.35,20.36,20.35,20.36,7825.0,18.2395,18.2485,18.2395,18.2485,7825.0
2016-07-15 12:20:00,20.36,20.38,20.34,20.37,21014.0,18.2485,18.2664,18.2306,18.2575,21014.0
2016-07-15 12:25:00,20.36,20.37,20.35,20.37,10164.0,18.2485,18.2575,18.2395,18.2575,10164.0
2016-07-15 12:30:00,20.37,20.37,20.35,20.36,6914.0,18.2575,18.2575,18.2395,18.2485,6914.0
2016-07-15 12:35:00,20.36,20.36,20.34,20.34,17072.0,18.2485,18.2485,18.2306,18.2306,17072.0
2016-07-15 12:40:00,20.34,20.34,20.32,20.33,13630.0,18.2306,18.2306,18.2126,18.2216,13630.0
2016-07-15 12:45:00,20.33,20.33,20.31,20.32,11601.0,18.2216,18.2216,18.2037,18.2126,11601.0
2016-07-15 12:50:00,20.33,20.33,20.31,20.32,14206.0,18.2216,18.2216,18.2037,18.2126,14206.0
2016-07-15 12:55:00,20.31,20.32,20.31,20.32,6990.0,18.2037,18.2126,18.2037,18.2126,6990.0
2016-07-15 13:00:00,20.32,20.35,20.31,20.35,9139.0,18.2126,18.2395,18.2037,18.2395,9139.0
2016-07-15 13:05:00,20.35,20.36,20.34,20.36,7946.0,18.2395,18.2485,18.2306,18.2485,7946.0
2016-07-15 13:10:00,20.35,20.37,20.34,20.34,25682.0,18.2395,18.2575,18.2306,18.2306,25682.0
2016-07-15 13:15:00,20.34,20.36,20.33,20.35,11914.0,18.2306,18.2485,18.2216,18.2395,11914.0
2016-07-15 13:20:00,20.36,20.36,20.34,20.36,12087.0,18.2485,18.2485,18.2306,18.2485,12087.0
2016-07-15 13:25:00,20.35,20.37,20.35,20.37,12313.0,18.2395,18.2575,18.2395,18.2575,12313.0
2016-07-15 13:30:00,20.37,20.38,20.36,20.38,6540.0,18.2575,18.2664,18.2485,18.2664,6540.0
2016-07-15 13:35:00,20.37,20.38,20.35,20.36,12402.0,18.2575,18.2664,18.2395,18.2485,12402.0
2016-07-15 13:40:00,20.35,20.38,20.35,20.37,18519.0,18.2395,18.2664,18.2395,18.2575,18519.0
2016-07-15 13:45:00,20.38,20.39,20.35,20.35,14142.0,18.2664,18.2754,18.2395,18.2395,14142.0
2016-07-15 13:50:00,20.35,20.36,20.35,20.35,3272.0,18.2395,18.2485,18.2395,18.2395,3272.0
2016-07-15 13:55:00,20.35,20.36,20.34,20.35,16057.0,18.2395,18.2485,18.2306,18.2395,16057.0
2016-07-15 14:00:00,20.35,20.36,20.34,20.35,11325.0,18.2395,18.2485,18.2306,18.2395,11325.0
2016-07-15 14:05:00,20.34,20.34,20.32,20.34,16182.0,18.2306,18.2306,18.2126,18.2306,16182.0
2016-07-15 14:10:00,20.34,20.35,20.33,20.35,19249.0,18.2306,18.2395,18.2216,18.2395,19249.0
2016-07-15 14:15:00,20.34,20.35,20.33,20.35,12528.0,18.2306,18.2395,18.2216,18.2395,12528.0
2016-07-15 14:20:00,20.35,20.35,20.33,20.34,20125.0,18.2395,18.2395,18.2216,18.2306,20125.0
2016-07-15 14:25:00,20.34,20.34,20.33,20.34,5198.0,18.2306,18.2306,18.2216,18.2306,5198.0
2016-07-15 14:30:00,20.34,20.35,20.33,20.33,18248.0,18.2306,18.2395,18.2216,18.2216,18248.0
2016-07-15 14:35:00,20.33,20.34,20.33,20.33,8127.0,18.2216,18.2306,18.2216,18.2216,8127.0
2016-07-15 14:40:00,20.34,20.34,20.33,20.34,10940.0,18.2306,18.2306,18.2216,18.2306,10940.0
2016-07-15 14:45:00,20.34,20.37,20.33,20.35,17914.0,18.2306,18.2575,18.2216,18.2395,17914.0
2016-07-15 14:50:00,20.35,20.36,20.34,20.36,8766.0,18.2395,18.2485,18.2306,18.2485,8766.0
2016-07-15 14:55:00,20.36,20.36,20.35,20.35,11149.0,18.2485,18.2485,18.2395,18.2395,11149.0
2016-07-15 15:00:00,20.36,20.36,20.35,20.36,11161.0,18.2485,18.2485,18.2395,18.2485,11161.0
2016-07-15 15:05:00,20.36,20.36,20.35,20.36,11365.0,18.2485,18.2485,18.2395,18.2485,11365.0
2016-07-15 15:10:00,20.36,20.36,20.34,20.35,14680.0,18.2485,18.2485,18.2306,18.2395,14680.0
2016-07-15 15:15:00,20.35,20.35,20.34,20.34,9374.0,18.2395,18.2395,18.2306,18.2306,9374.0
2016-07-15 15:20:00,20.35,20.38,20.34,20.38,39686.0,18.2395,18.2664,18.2306,18.2664,39686.0
2016-07-15 15:25:00,20.38,20.38,20.36,20.38,32407.0,18.2664,18.2664,18.2485,18.2664,32407.0
2016-07-15 15:30:00,20.38,20.43,20.37,20.43,112418.0,18.2664,18.3112,18.2575,18.3112,112418.0
2016-07-15 15:35:00,20.43,20.43,20.41,20.42,23480.0,18.3112,18.3112,18.2933,18.3023,23480.0
2016-07-15 15:40:00,20.42,20.42,20.4,20.42,28475.0,18.3023,18.3023,18.2843,18.3023,28475.0
2016-07-15 15:45:00,20.41,20.41,20.4,20.4,49592.0,18.2933,18.2933,18.2843,18.2843,49592.0
2016-07-15 15:50:00,20.4,20.41,20.38,20.39,75153.0,18.2843,18.2933,18.2664,18.2754,75153.0
2016-07-15 15:55:00,20.39,20.4,20.38,20.39,197197.0,18.2754,18.2843,18.2664,18.2754,197197.0
2016-07-18 09:30:00,20.43,20.43,20.34,20.36,34062.0,18.3112,18.3112,18.2306,18.2485,34062.0
2016-07-18 09:35:00,20.38,20.41,20.36,20.39,10811.0,18.2664,18.2933,18.2485,18.2754,10811.0
2016-07-18 09:40:00,20.39,20.39,20.33,20.37,59894.0,18.2754,18.2754,18.2216,18.2575,59894.0
2016-07-18 09:45:00,20.37,20.39,20.34,20.37,20568.0,18.2575,18.2754,18.2306,18.2575,20568.0
2016-07-18 09:50:00,20.37,20.4,20.35,20.38,28270.0,18.2575,18.2843,18.2395,18.2664,28270.0
2016-07-18 09:55:00,20.38,20.4,20.34,20.36,21531.0,18.2664,18.2843,18.2306,18.2485,21531.0
2016-07-18 10:00:00,20.35,20.38,20.31,20.36,46569.0,18.2395,18.2664,18.2037,18.2485,46569.0
2016-07-18 10:05:00,20.36,20.4,20.35,20.39,23803.0,18.2485,18.2843,18.2395,18.2754,23803.0
2016-07-18 10:10:00,20.4,20.44,20.39,20.42,29613.0,18.2843,18.3202,18.2754,18.3023,29613.0
2016-07-18 10:15:00,20.42,20.44,20.39,20.41,27271.0,18.3023,18.3202,18.2754,18.2933,27271.0
2016-07-18 10:20:00,20.42,20.42,20.37,20.39,24035.0,18.3023,18.3023,18.2575,18.2754,24035.0
2016-07-18 10:25:00,20.39,20.39,20.32,20.33,43842.0,18.2754,18.2754,18.2126,18.2216,43842.0
2016-07-18 10:30:00,20.33,20.41,20.32,20.37,31246.0,18.2216,18.2933,18.2126,18.2575,31246.0
2016-07-18 10:35:00,20.38,20.42,20.37,20.41,23177.0,18.2664,18.3023,18.2575,18.2933,23177.0
2016-07-18 10:40:00,20.41,20.41,20.37,20.39,12600.0,18.2933,18.2933,18.2575,18.2754,12600.0
2016-07-18 10:45:00,20.4,20.4,20.37,20.38,9602.0,18.2843,18.2843,18.2575,18.2664,9602.0
2016-07-18 10:50:00,20.38,20.39,20.36,20.38,15403.0,18.2664,18.2754,18.2485,18.2664,15403.0
2016-07-18 10:55:00,20.37,20.4,20.36,20.39,15261.0,18.2575,18.2843,18.2485,18.2754,15261.0
2016-07-18 11:00:00,20.4,20.4,20.38,20.39,10770.0,18.2843,18.2843,18.2664,18.2754,10770.0
2016-07-18 11:05:00,20.38,20.41,20.38,20.41,17848.0,18.2664,18.2933,18.2664,18.2933,17848.0
2016-07-18 11:10:00,20.41,20.41,20.36,20.36,21712.0,18.2933,18.2933,18.2485,18.2485,21712.0
2016-07-18 11:15:00,20.37,20.38,20.37,20.38,8624.0,18.2575,18.2664,18.2575,18.2664,8624.0
2016-07-18 11:20:00,20.38,20.39,20.37,20.39,20617.0,18.2664,18.2754,18.2575,18.2754,20617.0
2016-07-18 11:25:00,20.39,20.39,20.38,20.39,8113.0,18.2754,18.2754,18.2664,18.2754,8113.0
2016-07-18 11:30:00,20.39,20.39,20.36,20.37,10982.0,18.2754,18.2754,18.2485,18.2575,10982.0
2016-07-18 11:35:00,20.37,20.38,20.36,20.38,9806.0,18.2575,18.2664,18.2485,18.2664,9806.0
2016-07-18 11:40:00,20.38,20.42,20.37,20.42,15567.0,18.2664,18.3023,18.2575,18.3023,15567.0
2016-07-18 11:45:00,20.42,20.42,20.39,20.4,27548.0,18.3023,18.3023,18.2754,18.2843,27548.0
2016-07-18 11:50:00,20.41,20.41,20.39,20.41,11285.0,18.2933,18.2933,18.2754,18.2933,11285.0
2016-07-18 11:55:00,20.41,20.41,20.39,20.39,8462.0,18.2933,18.2933,18.2754,18.2754,8462.0
2016-07-18 12:00:00,20.39,20.4,20.39,20.4,14524.0,18.2754,18.2843,18.2754,18.2843,14524.0
2016-07-18 12:05:00,20.39,20.41,20.39,20.39,16503.0,18.2754,18.2933,18.2754,18.2754,16503.0
2016-07-18 12:10:00,20.39,20.41,20.39,20.41,16530.0,18.2754,18.2933,18.2754,18.2933,16530.0
2016-07-18 12:15:00,20.41,20.42,20.39,20.39,31286.0,18.2933,18.3023,18.2754,18.2754,31286.0
2016-07-18 12:20:00,20.39,20.41,20.39,20.41,22436.0,18.2754,18.2933,18.2754,18.2933,22436.0
2016-07-18 12:25:00,20.41,20.41,20.4,20.41,7006.0,18.2933,18.2933,18.2843,18.2933,7006.0
2016-07-18 12:30:00,20.41,20.42,20.38,20.38,38563.0,18.2933,18.3023,18.2664,18.2664,38563.0
2016-07-18 12:35:00,20.39,20.4,20.37,20.39,21102.0,18.2754,18.2843,18.2575,18.2754,21102.0
2016-07-18 12:40:00,20.39,20.39,20.37,20.39,15242.0,18.2754,18.2754,18.2575,18.2754,15242.0
2016-07-18 12:45:00,20.39,20.39,20.38,20.39,4333.0,18.2754,18.2754,18.2664,18.2754,4333.0
2016-07-18 12:50:00,20.39,20.4,20.37,20.39,29480.0,18.2754,18.2843,18.2575,18.2754,29480.0
2016-07-18 12:55:00,20.4,20.4,20.39,20.39,5268.0,18.2843,18.2843,18.2754,18.2754,5268.0
2016-07-18 13:00:00,20.39,20.4,20.39,20.4,4500.0,18.2754,18.2843,18.2754,18.2843,4500.0
2016-07-18 13:05:00,20.39,20.4,20.39,20.4,11934.0,18.2754,18.2843,18.2754,18.2843,11934.0
2016-07-18 13:10:00,20.4,20.4,20.38,20.38,17948.0,18.2843,18.2843,18.2664,18.2664,17948.0
2016-07-18 13:15:00,20.38,20.4,20.38,20.38,14462.0,18.2664,18.2843,18.2664,18.2664,14462.0
2016-07-18 13:20:00,20.38,20.4,20.38,20.39,12492.0,18.2664,18.2843,18.2664,18.2754,12492.0
2016-07-18 13:25:00,20.4,20.4,20.39,20.39,8918.0,18.2843,18.2843,18.2754,18.2754,8918.0
2016-07-18 13:30:00,20.39,20.4,20.38,20.39,14790.0,18.2754,18.2843,18.2664,18.2754,14790.0
2016-07-18 13:35:00,20.39,20.42,20.39,20.41,31792.0,18.2754,18.3023,18.2754,18.2933,31792.0
2016-07-18 13:40:00,20.42,20.43,20.41,20.42,12490.0,18.3023,18.3112,18.2933,18.3023,12490.0
2016-07-18 13:45:00,20.42,20.43,20.41,20.43,20373.0,18.3023,18.3112,18.2933,18.3112,20373.0
2016-07-18 13:50:00,20.43,20.44,20.42,20.43,14700.0,18.3112,18.3202,18.3023,18.3112,14700.0
2016-07-18 13:55:00,20.44,20.45,20.43,20.45,18261.0,18.3202,18.3292,18.3112,18.3292,18261.0
2016-07-18 14:00:00,20.45,20.45,20.44,20.45,8118.0,18.3292,18.3292,18.3202,18.3292,8118.0
2016-07-18 14:05:00,20.45,20.45,20.44,20.45,9886.0,18.3292,18.3292,18.3202,18.3292,9886.0
2016-07-18 14:10:00,20.45,20.45,20.44,20.44,21678.0,18.3292,18.3292,18.3202,18.3202,21678.0
2016-07-18 14:15:00,20.43,20.44,20.42,20.43,19136.0,18.3112,18.3202,18.3023,18.3112,19136.0
2016-07-18 14:20:00,20.43,20.44,20.42,20.43,16216.0,18.3112,18.3202,18.3023,18.3112,16216.0
2016-07-18 14:25:00,20.43,20.46,20.43,20.46,26223.0,18.3112,18.3381,18.3112,18.3381,26223.0
2016-07-18 14:30:00,20.45,20.46,20.44,20.45,7993.0,18.3292,18.3381,18.3202,18.3292,7993.0
2016-07-18 14:35:00,20.45,20.46,20.44,20.45,24519.0,18.3292,18.3381,18.3202,18.3292,24519.0
2016-07-18 14:40:00,20.45,20.45,20.44,20.45,9085.0,18.3292,18.3292,18.3202,18.3292,9085.0
2016-07-18 14:45:00,20.45,20.45,20.44,20.45,8656.0,18.3292,18.3292,18.3202,18.3292,8656.0
2016-07-18 14:50:00,20.45,20.47,20.44,20.46,26027.0,18.3292,18.3471,18.3202,18.3381,26027.0
2016-07-18 14:55:00,20.46,20.47,20.45,20.46,24096.0,18.3381,18.3471,18.3292,18.3381,24096.0
2016-07-18 15:00:00,20.46,20.47,20.44,20.45,27172.0,18.3381,18.3471,18.3202,18.3292,27172.0
2016-07-18 15:05:00,20.45,20.48,20.44,20.46,44283.0,18.3292,18.356,18.3202,18.3381,44283.0
2016-07-18 15:10:00,20.46,20.49,20.46,20.48,15093.0,18.3381,18.365,18.3381,18.356,15093.0
2016-07-18 15:15:00,20.49,20.5,20.48,20.5,16006.0,18.365,18.374,18.356,18.374,16006.0
2016-07-18 15:20:00,20.5,20.5,20.49,20.49,30874.0,18.374,18.374,18.365,18.365,30874.0
2016-07-18 15:25:00,20.49,20.49,20.48,20.48,23553.0,18.365,18.365,18.356,18.356,23553.0
2016-07-18 15:30:00,20.49,20.49,20.48,20.48,19060.0,18.365,18.365,18.356,18.356,19060.0
2016-07-18 15:35:00,20.48,20.49,20.46,20.46,44346.0,18.356,18.365,18.3381,18.3381,44346.0
2016-07-18 15:40:00,20.46,20.47,20.46,20.47,19985.0,18.3381,18.3471,18.3381,18.3471,19985.0
2016-07-18 15:45:00,20.47,20.48,20.46,20.47,85796.0,18.3471,18.356,18.3381,18.3471,85796.0
2016-07-18 15:50:00,20.47,20.48,20.46,20.46,48626.0,18.3471,18.356,18.3381,18.3381,48626.0
2016-07-18 15:55:00,20.46,20.48,20.46,20.46,175005.0,18.3381,18.356,18.3381,18.3381,175005.0
2016-07-19 09:30:00,20.49,20.54,20.44,20.51,40875.0,18.365,18.4098,18.3202,18.3829,40875.0
2016-07-19 09:35:00,20.52,20.54,20.45,20.46,61568.0,18.3919,18.4098,18.3292,18.3381,61568.0
2016-07-19 09:40:00,20.45,20.51,20.43,20.44,52328.0,18.3292,18.3829,18.3112,18.3202,52328.0
2016-07-19 09:45:00,20.43,20.43,20.33,20.36,158220.0,18.3112,18.3112,18.2216,18.2485,158220.0
2016-07-19 09:50:00,20.35,20.42,20.33,20.41,32500.0,18.2395,18.3023,18.2216,18.2933,32500.0
2016-07-19 09:55:00,20.41,20.42,20.37,20.4,21261.0,18.2933,18.3023,18.2575,18.2843,21261.0
2016-07-19 10:00:00,20.39,20.41,20.37,20.37,17457.0,18.2754,18.2933,18.2575,18.2575,17457.0
2016-07-19 10:05:00,20.38,20.41,20.37,20.41,27677.0,18.2664,18.2933,18.2575,18.2933,27677.0
2016-07-19 10:10:00,20.4,20.44,20.38,20.39,38476.0,18.2843,18.3202,18.2664,18.2754,38476.0
2016-07-19 10:15:00,20.39,20.42,20.37,20.38,18629.0,18.2754,18.3023,18.2575,18.2664,18629.0
2016-07-19 10:20:00,20.37,20.39,20.36,20.38,40794.0,18.2575,18.2754,18.2485,18.2664,40794.0
2016-07-19 10:25:00,20.38,20.4,20.38,20.39,18032.0,18.2664,18.2843,18.2664,18.2754,18032.0
2016-07-19 10:30:00,20.39,20.39,20.36,20.36,17844.0,18.2754,18.2754,18.2485,18.2485,17844.0
2016-07-19 10:35:00,20.36,20.38,20.35,20.38,34542.0,18.2485,18.2664,18.2395,18.2664,34542.0
2016-07-19 10:40:00,20.38,20.4,20.38,20.39,40741.0,18.2664,18.2843,18.2664,18.2754,40741.0
2016-07-19 10:45:00,20.39,20.39,20.36,20.39,29354.0,18.2754,18.2754,18.2485,18.2754,29354.0
2016-07-19 10:50:00,20.39,20.39,20.36,20.39,53710.0,18.2754,18.2754,18.2485,18.2754,53710.0
2016-07-19 10:55:00,20.39,20.39,20.36,20.36,9392.0,18.2754,18.2754,18.2485,18.2485,9392.0
2016-07-19 11:00:00,20.36,20.39,20.36,20.36,26371.0,18.2485,18.2754,18.2485,18.2485,26371.0
2016-07-19 11:05:00,20.37,20.38,20.36,20.36,34906.0,18.2575,18.2664,18.2485,18.2485,34906.0
2016-07-19 11:10:00,20.36,20.37,20.34,20.34,28075.0,18.2485,18.2575,18.2306,18.2306,28075.0
2016-07-19 11:15:00,20.35,20.35,20.34,20.34,11899.0,18.2395,18.2395,18.2306,18.2306,11899.0
2016-07-19 11:20:00,20.34,20.35,20.34,20.34,18524.0,18.2306,18.2395,18.2306,18.2306,18524.0
2016-07-19 11:25:00,20.35,20.35,20.34,20.34,9365.0,18.2395,18.2395,18.2306,18.2306,9365.0
2016-07-19 11:30:00,20.34,20.35,20.34,20.35,11904.0,18.2306,18.2395,18.2306,18.2395,11904.0
2016-07-19 11:35:00,20.34,20.35,20.34,20.35,4375.0,18.2306,18.2395,18.2306,18.2395,4375.0
2016-07-19 11:40:00,20.35,20.35,20.31,20.31,26754.0,18.2395,18.2395,18.2037,18.2037,26754.0
2016-07-19 11:45:00,20.31,20.34,20.28,20.32,59951.0,18.2037,18.2306,18.1768,18.2126,59951.0
2016-07-19 11:50:00,20.32,20.36,20.32,20.36,44665.0,18.2126,18.2485,18.2126,18.2485,44665.0
2016-07-19 11:55:00,20.36,20.36,20.34,20.34,16968.0,18.2485,18.2485,18.2306,18.2306,16968.0
2016-07-19 12:00:00,20.34,20.36,20.33,20.36,22681.0,18.2306,18.2485,18.2216,18.2485,22681.0
2016-07-19 12:05:00,20.36,20.36,20.34,20.35,22683.0,18.2485,18.2485,18.2306,18.2395,22683.0
2016-07-19 12:10:00,20.36,20.38,20.35,20.38,18654.0,18.2485,18.2664,18.2395,18.2664,18654.0
2016-07-19 12:15:00,20.38,20.39,20.37,20.39,18904.0,18.2664,18.2754,18.2575,18.2754,18904.0
2016-07-19 12:20:00,20.39,20.39,20.37,20.38,21771.0,18.2754,18.2754,18.2575,18.2664,21771.0
2016-07-19 12:25:00,20.38,20.39,20.35,20.36,32216.0,18.2664,18.2754,18.2395,18.2485,32216.0
2016-07-19 12:30:00,20.35,20.37,20.35,20.36,11741.0,18.2395,18.2575,18.2395,18.2485,11741.0
2016-07-19 12:35:00,20.36,20.37,20.35,20.35,9472.0,18.2485,18.2575,18.2395,18.2395,9472.0
2016-07-19 12:40:00,20.35,20.37,20.35,20.36,9407.0,18.2395,18.2575,18.2395,18.2485,9407.0
2016-07-19 12:45:00,20.36,20.38,20.35,20.38,18575.0,18.2485,18.2664,18.2395,18.2664,18575.0
2016-07-19 12:50:00,20.38,20.39,20.37,20.38,20409.0,18.2664,18.2754,18.2575,18.2664,20409.0
2016-07-19 12:55:00,20.38,20.38,20.37,20.38,22980.0,18.2664,18.2664,18.2575,18.2664,22980.0
2016-07-19 13:00:00,20.38,20.38,20.37,20.38,8126.0,18.2664,18.2664,18.2575,18.2664,8126.0
2016-07-19 13:05:00,20.38,20.38,20.37,20.38,5540.0,18.2664,18.2664,18.2575,18.2664,5540.0
2016-07-19 13:10:00,20.38,20.38,20.37,20.38,7285.0,18.2664,18.2664,18.2575,18.2664,7285.0
2016-07-19 13:15:00,20.37,20.37,20.35,20.35,19826.0,18.2575,18.2575,18.2395,18.2395,19826.0
2016-07-19 13:20:00,20.36,20.38,20.35,20.35,29217.0,18.2485,18.2664,18.2395,18.2395,29217.0
2016-07-19 13:25:00,20.36,20.36,20.35,20.35,8722.0,18.2485,18.2485,18.2395,18.2395,8722.0
2016-07-19 13:30:00,20.35,20.36,20.34,20.36,51240.0,18.2395,18.2485,18.2306,18.2485,51240.0
2016-07-19 13:35:00,20.36,20.36,20.34,20.36,21733.0,18.2485,18.2485,18.2306,18.2485,21733.0
2016-07-19 13:40:00,20.35,20.36,20.34,20.35,14100.0,18.2395,18.2485,18.2306,18.2395,14100.0
2016-07-19 13:45:00,20.35,20.36,20.35,20.35,9997.0,18.2395,18.2485,18.2395,18.2395,9997.0
2016-07-19 13:50:00,20.35,20.36,20.35,20.35,7569.0,18.2395,18.2485,18.2395,18.2395,7569.0
2016-07-19 13:55:00,20.36,20.36,20.33,20.33,27069.0,18.2485,18.2485,18.2216,18.2216,27069.0
2016-07-19 14:00:00,20.33,20.35,20.33,20.34,26057.0,18.2216,18.2395,18.2216,18.2306,26057.0
2016-07-19 14:05:00,20.34,20.36,20.34,20.36,11856.0,18.2306,18.2485,18.2306,18.2485,11856.0
2016-07-19 14:10:00,20.36,20.36,20.34,20.34,22531.0,18.2485,18.2485,18.2306,18.2306,22531.0
2016-07-19 14:15:00,20.34,20.35,20.34,20.35,7229.0,18.2306,18.2395,18.2306,18.2395,7229.0
2016-07-19 14:20:00,20.34,20.35,20.34,20.35,7886.0,18.2306,18.2395,18.2306,18.2395,7886.0
2016-07-19 14:25:00,20.34,20.35,20.34,20.35,11618.0,18.2306,18.2395,18.2306,18.2395,11618.0
2016-07-19 14:30:00,20.35,20.35,20.34,20.35,10607.0,18.2395,18.2395,18.2306,18.2395,10607.0
2016-07-19 14:35:00,20.35,20.36,20.34,20.36,24710.0,18.2395,18.2485,18.2306,18.2485,24710.0
2016-07-19 14:40:00,20.36,20.37,20.35,20.37,15849.0,18.2485,18.2575,18.2395,18.2575,15849.0
2016-07-19 14:45:00,20.37,20.37,20.36,20.36,19193.0,18.2575,18.2575,18.2485,18.2485,19193.0
2016-07-19 14:50:00,20.36,20.37,20.35,20.37,25469.0,18.2485,18.2575,18.2395,18.2575,25469.0
2016-07-19 14:55:00,20.37,20.37,20.36,20.37,17850.0,18.2575,18.2575,18.2485,18.2575,17850.0
2016-07-19 15:00:00,20.37,20.37,20.35,20.37,24512.0,18.2575,18.2575,18.2395,18.2575,24512.0
2016-07-19 15:05:00,20.37,20.38,20.36,20.38,18245.0,18.2575,18.2664,18.2485,18.2664,18245.0
2016-07-19 15:10:00,20.38,20.38,20.37,20.38,13096.0,18.2664,18.2664,18.2575,18.2664,13096.0
2016-07-19 15:15:00,20.37,20.39,20.37,20.39,21026.0,18.2575,18.2754,18.2575,18.2754,21026.0
2016-07-19 15:20:00,20.39,20.39,20.36,20.36,35483.0,18.2754,18.2754,18.2485,18.2485,35483.0
2016-07-19 15:25:00,20.37,20.39,20.36,20.39,23745.0,18.2575,18.2754,18.2485,18.2754,23745.0
2016-07-19 15:30:00,20.39,20.39,20.38,20.39,24306.0,18.2754,18.2754,18.2664,18.2754,24306.0
2016-07-19 15:35:00,20.39,20.4,20.38,20.38,43890.0,18.2754,18.2843,18.2664,18.2664,43890.0
2016-07-19 15:40:00,20.39,20.4,20.37,20.39,119113.0,18.2754,18.2843,18.2575,18.2754,119113.0
2016-07-19 15:45:00,20.39,20.39,20.37,20.38,70190.0,18.2754,18.2754,18.2575,18.2664,70190.0
2016-07-19 15:50:00,20.38,20.38,20.37,20.38,57958.0,18.2664,18.2664,18.2575,18.2664,57958.0
2016-07-19 15:55:00,20.38,20.4,20.37,20.38,291778.0,18.2664,18.2843,18.2575,18.2664,291778.0
2016-07-20 09:30:00,20.39,20.42,20.36,20.37,24726.0,18.2754,18.3023,18.2485,18.2575,24726.0
2016-07-20 09:35:00,20.36,20.39,20.35,20.35,13485.0,18.2485,18.2754,18.2395,18.2395,13485.0
2016-07-20 09:40:00,20.36,20.37,20.34,20.34,11947.0,18.2485,18.2575,18.2306,18.2306,11947.0
2016-07-20 09:45:00,20.33,20.36,20.32,20.34,12325.0,18.2216,18.2485,18.2126,18.2306,12325.0
2016-07-20 09:50:00,20.34,20.38,20.34,20.36,17615.0,18.2306,18.2664,18.2306,18.2485,17615.0
2016-07-20 09:55:00,20.36,20.38,20.35,20.37,15622.0,18.2485,18.2664,18.2395,18.2575,15622.0
2016-07-20 10:00:00,20.38,20.41,20.36,20.41,20484.0,18.2664,18.2933,18.2485,18.2933,20484.0
2016-07-20 10:05:00,20.4,20.45,20.4,20.45,25642.0,18.2843,18.3292,18.2843,18.3292,25642.0
2016-07-20 10:10:00,20.45,20.46,20.38,20.38,55440.0,18.3292,18.3381,18.2664,18.2664,55440.0
2016-07-20 10:15:00,20.38,20.4,20.38,20.39,39337.0,18.2664,18.2843,18.2664,18.2754,39337.0
2016-07-20 10:20:00,20.39,20.4,20.33,20.34,50946.0,18.2754,18.2843,18.2216,18.2306,50946.0
2016-07-20 10:25:00,20.35,20.36,20.32,20.32,36645.0,18.2395,18.2485,18.2126,18.2126,36645.0
2016-07-20 10:30:00,20.33,20.36,20.32,20.36,33546.0,18.2216,18.2485,18.2126,18.2485,33546.0
2016-07-20 10:35:00,20.36,20.42,20.35,20.42,73040.0,18.2485,18.3023,18.2395,18.3023,73040.0
2016-07-20 10:40:00,20.42,20.44,20.41,20.44,58349.0,18.3023,18.3202,18.2933,18.3202,58349.0
2016-07-20 10:45:00,20.44,20.51,20.43,20.48,59972.0,18.3202,18.3829,18.3112,18.356,59972.0
2016-07-20 10:50:00,20.49,20.51,20.46,20.47,71742.0,18.365,18.3829,18.3381,18.3471,71742.0
2016-07-20 10:55:00,20.46,20.5,20.45,20.49,44289.0,18.3381,18.374,18.3292,18.365,44289.0
2016-07-20 11:00:00,20.48,20.49,20.48,20.48,21394.0,18.356,18.365,18.356,18.356,21394.0
2016-07-20 11:05:00,20.48,20.49,20.45,20.46,56897.0,18.356,18.365,18.3292,18.3381,56897.0
2016-07-20 11:10:00,20.46,20.48,20.44,20.47,86445.0,18.3381,18.356,18.3202,18.3471,86445.0
2016-07-20 11:15:00,20.46,20.49,20.46,20.49,16866.0,18.3381,18.365,18.3381,18.365,16866.0
2016-07-20 11:20:00,20.5,20.51,20.46,20.48,49226.0,18.374,18.3829,18.3381,18.356,49226.0
2016-07-20 11:25:00,20.47,20.51,20.46,20.5,87831.0,18.3471,18.3829,18.3381,18.374,87831.0
2016-07-20 11:30:00,20.5,20.51,20.46,20.49,42138.0,18.374,18.3829,18.3381,18.365,42138.0
2016-07-20 11:35:00,20.49,20.5,20.48,20.5,47116.0,18.365,18.374,18.356,18.374,47116.0
2016-07-20 11:40:00,20.5,20.51,20.44,20.45,97012.0,18.374,18.3829,18.3202,18.3292,97012.0
2016-07-20 11:45:00,20.44,20.47,20.44,20.46,26669.0,18.3202,18.3471,18.3202,18.3381,26669.0
2016-07-20 11:50:00,20.46,20.47,20.41,20.41,77052.0,18.3381,18.3471,18.2933,18.2933,77052.0
2016-07-20 11:55:00,20.41,20.43,20.4,20.43,47668.0,18.2933,18.3112,18.2843,18.3112,47668.0
2016-07-20 12:00:00,20.42,20.43,20.4,20.41,49931.0,18.3023,18.3112,18.2843,18.2933,49931.0
2016-07-20 12:05:00,20.42,20.43,20.4,20.42,40923.0,18.3023,18.3112,18.2843,18.3023,40923.0
2016-07-20 12:10:00,20.41,20.42,20.41,20.42,12851.0,18.2933,18.3023,18.2933,18.3023,12851.0
2016-07-20 12:15:00,20.43,20.45,20.42,20.45,28119.0,18.3112,18.3292,18.3023,18.3292,28119.0
2016-07-20 12:20:00,20.45,20.47,20.43,20.47,27510.0,18.3292,18.3471,18.3112,18.3471,27510.0
2016-07-20 12:25:00,20.47,20.49,20.46,20.47,31596.0,18.3471,18.365,18.3381,18.3471,31596.0
2016-07-20 12:30:00,20.47,20.47,20.43,20.43,26245.0,18.3471,18.3471,18.3112,18.3112,26245.0
2016-07-20 12:35:00,20.43,20.44,20.42,20.43,23556.0,18.3112,18.3202,18.3023,18.3112,23556.0
2016-07-20 12:40:00,20.43,20.45,20.43,20.44,21558.0,18.3112,18.3292,18.3112,18.3202,21558.0
2016-07-20 12:45:00,20.44,20.44,20.41,20.42,35239.0,18.3202,18.3202,18.2933,18.3023,35239.0
2016-07-20 12:50:00,20.42,20.43,20.41,20.42,14882.0,18.3023,18.3112,18.2933,18.3023,14882.0
2016-07-20 12:55:00,20.43,20.43,20.42,20.43,5898.0,18.3112,18.3112,18.3023,18.3112,5898.0
2016-07-20 13:00:00,20.43,20.43,20.4,20.41,29262.0,18.3112,18.3112,18.2843,18.2933,29262.0
2016-07-20 13:05:00,20.41,20.45,20.41,20.43,31044.0,18.2933,18.3292,18.2933,18.3112,31044.0
2016-07-20 13:10:00,20.44,20.45,20.43,20.45,8852.0,18.3202,18.3292,18.3112,18.3292,8852.0
2016-07-20 13:15:00,20.45,20.46,20.45,20.46,19388.0,18.3292,18.3381,18.3292,18.3381,19388.0
2016-07-20 13:20:00,20.46,20.48,20.45,20.48,26314.0,18.3381,18.356,18.3292,18.356,26314.0
2016-07-20 13:25:00,20.48,20.48,20.46,20.46,20235.0,18.356,18.356,18.3381,18.3381,20235.0
2016-07-20 13:30:00,20.47,20.47,20.42,20.42,20939.0,18.3471,18.3471,18.3023,18.3023,20939.0
2016-07-20 13:35:00,20.43,20.44,20.42,20.42,39419.0,18.3112,18.3202,18.3023,18.3023,39419.0
2016-07-20 13:40:00,20.42,20.44,20.42,20.43,20220.0,18.3023,18.3202,18.3023,18.3112,20220.0
2016-07-20 13:45:00,20.43,20.46,20.43,20.45,16397.0,18.3112,18.3381,18.3112,18.3292,16397.0
2016-07-20 13:50:00,20.45,20.45,20.44,20.45,17453.0,18.3292,18.3292,18.3202,18.3292,17453.0
2016-07-20 13:55:00,20.45,20.45,20.44,20.44,16831.0,18.3292,18.3292,18.3202,18.3202,16831.0
2016-07-20 14:00:00,20.44,20.45,20.44,20.45,19526.0,18.3202,18.3292,18.3202,18.3292,19526.0
2016-07-20 14:05:00,20.44,20.46,20.44,20.46,26645.0,18.3202,18.3381,18.3202,18.3381,26645.0
2016-07-20 14:10:00,20.46,20.46,20.45,20.45,14691.0,18.3381,18.3381,18.3292,18.3292,14691.0
2016-07-20 14:15:00,20.46,20.46,20.45,20.46,13849.0,18.3381,18.3381,18.3292,18.3381,13849.0
2016-07-20 14:20:00,20.46,20.47,20.45,20.46,37599.0,18.3381,18.3471,18.3292,18.3381,37599.0
2016-07-20 14:25:00,20.47,20.47,20.46,20.46,20700.0,18.3471,18.3471,18.3381,18.3381,20700.0
2016-07-20 14:30:00,20.46,20.47,20.46,20.46,19001.0,18.3381,18.3471,18.3381,18.3381,19001.0
2016-07-20 14:35:00,20.46,20.47,20.45,20.46,58407.0,18.3381,18.3471,18.3292,18.3381,58407.0
2016-07-20 14:40:00,20.46,20.47,20.46,20.46,21088.0,18.3381,18.3471,18.3381,18.3381,21088.0
2016-07-20 14:45:00,20.46,20.47,20.46,20.47,19715.0,18.3381,18.3471,18.3381,18.3471,19715.0
2016-07-20 14:50:00,20.47,20.47,20.46,20.46,15700.0,18.3471,18.3471,18.3381,18.3381,15700.0
2016-07-20 14:55:00,20.46,20.47,20.46,20.46,27483.0,18.3381,18.3471,18.3381,18.3381,27483.0
2016-07-20 15:00:00,20.46,20.47,20.44,20.45,69992.0,18.3381,18.3471,18.3202,18.3292,69992.0
2016-07-20 15:05:00,20.45,20.47,20.44,20.46,43042.0,18.3292,18.3471,18.3202,18.3381,43042.0
2016-07-20 15:10:00,20.46,20.47,20.45,20.46,49619.0,18.3381,18.3471,18.3292,18.3381,49619.0
2016-07-20 15:15:00,20.45,20.46,20.41,20.42,48003.0,18.3292,18.3381,18.2933,18.3023,48003.0
2016-07-20 15:20:00,20.42,20.44,20.41,20.41,66816.0,18.3023,18.3202,18.2933,18.2933,66816.0
2016-07-20 15:25:00,20.42,20.43,20.41,20.43,43543.0,18.3023,18.3112,18.2933,18.3112,43543.0
2016-07-20 15:30:00,20.43,20.44,20.42,20.43,44160.0,18.3112,18.3202,18.3023,18.3112,44160.0
2016-07-20 15:35:00,20.43,20.45,20.42,20.43,149608.0,18.3112,18.3292,18.3023,18.3112,149608.0
2016-07-20 15:40:00,20.43,20.44,20.42,20.44,79349.0,18.3112,18.3202,18.3023,18.3202,79349.0
2016-07-20 15:45:00,20.43,20.44,20.43,20.44,55153.0,18.3112,18.3202,18.3112,18.3202,55153.0
2016-07-20 15:50:00,20.43,20.44,20.43,20.43,129943.0,18.3112,18.3202,18.3112,18.3112,129943.0
2016-07-20 15:55:00,20.43,20.44,20.43,20.44,322104.0,18.3112,18.3202,18.3112,18.3202,322104.0
2016-07-21 09:30:00,21.06,21.1,20.65,20.78,406972.0,18.8759,18.9117,18.5084,18.6249,406972.0
2016-07-21 09:35:00,20.78,20.85,20.67,20.74,220463.0,18.6249,18.6877,18.5263,18.5891,220463.0
2016-07-21 09:40:00,20.74,20.79,20.71,20.71,129632.0,18.5891,18.6339,18.5622,18.5622,129632.0
2016-07-21 09:45:00,20.71,20.79,20.7,20.77,217779.0,18.5622,18.6339,18.5532,18.616,217779.0
2016-07-21 09:50:00,20.77,20.84,20.76,20.82,139216.0,18.616,18.6787,18.607,18.6608,139216.0
2016-07-21 09:55:00,20.81,20.82,20.81,20.82,100749.0,18.6518,18.6608,18.6518,18.6608,100749.0
2016-07-21 10:00:00,20.81,20.88,20.81,20.88,137949.0,18.6518,18.7146,18.6518,18.7146,137949.0
2016-07-21 10:05:00,20.88,20.92,20.87,20.91,198562.0,18.7146,18.7504,18.7056,18.7415,198562.0
2016-07-21 10:10:00,20.91,20.98,20.9,20.97,145116.0,18.7415,18.8042,18.7325,18.7952,145116.0
2016-07-21 10:15:00,20.96,21.01,20.96,20.99,213181.0,18.7863,18.8311,18.7863,18.8132,213181.0
2016-07-21 10:20:00,20.99,20.99,20.88,20.89,177060.0,18.8132,18.8132,18.7146,18.7235,177060.0
2016-07-21 10:25:00,20.89,20.9,20.86,20.89,116351.0,18.7235,18.7325,18.6966,18.7235,116351.0
2016-07-21 10:30:00,20.89,20.9,20.82,20.84,97284.0,18.7235,18.7325,18.6608,18.6787,97284.0
2016-07-21 10:35:00,20.83,20.87,20.82,20.84,101508.0,18.6697,18.7056,18.6608,18.6787,101508.0
2016-07-21 10:40:00,20.84,20.85,20.81,20.84,57694.0,18.6787,18.6877,18.6518,18.6787,57694.0
2016-07-21 10:45:00,20.84,20.84,20.76,20.77,56749.0,18.6787,18.6787,18.607,18.616,56749.0
2016-07-21 10:50:00,20.76,20.77,20.7,20.71,49099.0,18.607,18.616,18.5532,18.5622,49099.0
2016-07-21 10:55:00,20.72,20.74,20.71,20.73,36086.0,18.5712,18.5891,18.5622,18.5801,36086.0
2016-07-21 11:00:00,20.73,20.74,20.67,20.68,54285.0,18.5801,18.5891,18.5263,18.5353,54285.0
2016-07-21 11:05:00,20.69,20.73,20.68,20.73,37026.0,18.5443,18.5801,18.5353,18.5801,37026.0
2016-07-21 11:10:00,20.72,20.73,20.69,20.71,33361.0,18.5712,18.5801,18.5443,18.5622,33361.0
2016-07-21 11:15:00,20.71,20.75,20.71,20.75,57143.0,18.5622,18.598,18.5622,18.598,57143.0
2016-07-21 11:20:00,20.75,20.75,20.7,20.71,74296.0,18.598,18.598,18.5532,18.5622,74296.0
2016-07-21 11:25:00,20.7,20.82,20.67,20.82,227363.0,18.5532,18.6608,18.5263,18.6608,227363.0
2016-07-21 11:30:00,20.81,21.0,20.76,20.92,810229.0,18.6518,18.8221,18.607,18.7504,810229.0
2016-07-21 11:35:00,20.93,21.06,20.87,21.03,293530.0,18.7594,18.8759,18.7056,18.849,293530.0
2016-07-21 11:40:00,21.01,21.1,21.01,21.07,244458.0,18.8311,18.9117,18.8311,18.8849,244458.0
2016-07-21 11:45:00,21.07,21.17,21.06,21.14,207938.0,18.8849,18.9745,18.8759,18.9476,207938.0
2016-07-21 11:50:00,21.14,21.15,21.1,21.13,134566.0,18.9476,18.9566,18.9117,18.9386,134566.0
2016-07-21 11:55:00,21.13,21.24,21.13,21.2,290881.0,18.9386,19.0372,18.9386,19.0014,290881.0
2016-07-21 12:00:00,21.19,21.24,21.16,21.21,105551.0,18.9924,19.0372,18.9655,19.0103,105551.0
2016-07-21 12:05:00,21.21,21.25,21.2,21.23,50749.0,19.0103,19.0462,19.0014,19.0283,50749.0
2016-07-21 12:10:00,21.23,21.35,21.22,21.31,161496.0,19.0283,19.1358,19.0193,19.1,161496.0
2016-07-21 12:15:00,21.31,21.34,21.18,21.21,192406.0,19.1,19.1269,18.9834,19.0103,192406.0
2016-07-21 12:20:00,21.2,21.21,21.12,21.19,111280.0,19.0014,19.0103,18.9297,18.9924,111280.0
2016-07-21 12:25:00,21.19,21.21,21.17,21.18,57318.0,18.9924,19.0103,18.9745,18.9834,57318.0
2016-07-21 12:30:00,21.18,21.22,21.18,21.21,57083.0,18.9834,19.0193,18.9834,19.0103,57083.0
2016-07-21 12:35:00,21.21,21.21,21.17,21.18,41563.0,19.0103,19.0103,18.9745,18.9834,41563.0
2016-07-21 12:40:00,21.18,21.23,21.18,21.23,50542.0,18.9834,19.0283,18.9834,19.0283,50542.0
2016-07-21 12:45:00,21.23,21.24,21.22,21.23,38253.0,19.0283,19.0372,19.0193,19.0283,38253.0
2016-07-21 12:50:00,21.23,21.23,21.19,21.22,46582.0,19.0283,19.0283,18.9924,19.0193,46582.0
2016-07-21 12:55:00,21.22,21.24,21.21,21.21,40641.0,19.0193,19.0372,19.0103,19.0103,40641.0
2016-07-21 13:00:00,21.22,21.24,21.21,21.23,35449.0,19.0193,19.0372,19.0103,19.0283,35449.0
2016-07-21 13:05:00,21.23,21.27,21.22,21.26,51044.0,19.0283,19.0641,19.0193,19.0552,51044.0
2016-07-21 13:10:00,21.27,21.29,21.22,21.28,44772.0,19.0641,19.082,19.0193,19.0731,44772.0
2016-07-21 13:15:00,21.29,21.33,21.27,21.31,58557.0,19.082,19.1179,19.0641,19.1,58557.0
2016-07-21 13:20:00,21.31,21.35,21.3,21.32,74558.0,19.1,19.1358,19.091,19.1089,74558.0
2016-07-21 13:25:00,21.32,21.32,21.25,21.25,52849.0,19.1089,19.1089,19.0462,19.0462,52849.0
2016-07-21 13:30:00,21.25,21.27,21.21,21.24,92635.0,19.0462,19.0641,19.0103,19.0372,92635.0
2016-07-21 13:35:00,21.23,21.26,21.23,21.23,46792.0,19.0283,19.0552,19.0283,19.0283,46792.0
2016-07-21 13:40:00,21.23,21.28,21.22,21.28,59363.0,19.0283,19.0731,19.0193,19.0731,59363.0
2016-07-21 13:45:00,21.28,21.3,21.26,21.3,73501.0,19.0731,19.091,19.0552,19.091,73501.0
2016-07-21 13:50:00,21.29,21.3,21.27,21.29,43494.0,19.082,19.091,19.0641,19.082,43494.0
2016-07-21 13:55:00,21.28,21.29,21.22,21.23,82217.0,19.0731,19.082,19.0193,19.0283,82217.0
2016-07-21 14:00:00,21.23,21.26,21.21,21.26,72062.0,19.0283,19.0552,19.0103,19.0552,72062.0
2016-07-21 14:05:00,21.27,21.27,21.24,21.24,62929.0,19.0641,19.0641,19.0372,19.0372,62929.0
2016-07-21 14:10:00,21.24,21.25,21.24,21.25,36471.0,19.0372,19.0462,19.0372,19.0462,36471.0
2016-07-21 14:15:00,21.25,21.25,21.23,21.25,92510.0,19.0462,19.0462,19.0283,19.0462,92510.0
2016-07-21 14:20:00,21.25,21.27,21.24,21.26,58835.0,19.0462,19.0641,19.0372,19.0552,58835.0
2016-07-21 14:25:00,21.25,21.3,21.25,21.27,73882.0,19.0462,19.091,19.0462,19.0641,73882.0
2016-07-21 14:30:00,21.28,21.28,21.26,21.28,62145.0,19.0731,19.0731,19.0552,19.0731,62145.0
2016-07-21 14:35:00,21.28,21.32,21.27,21.3,92749.0,19.0731,19.1089,19.0641,19.091,92749.0
2016-07-21 14:40:00,21.31,21.32,21.29,21.31,37380.0,19.1,19.1089,19.082,19.1,37380.0
2016-07-21 14:45:00,21.31,21.33,21.3,21.33,74558.0,19.1,19.1179,19.091,19.1179,74558.0
2016-07-21 14:50:00,21.32,21.38,21.32,21.36,63051.0,19.1089,19.1627,19.1089,19.1448,63051.0
2016-07-21 14:55:00,21.37,21.44,21.35,21.43,177037.0,19.1537,19.2165,19.1358,19.2075,177037.0
2016-07-21 15:00:00,21.43,21.51,21.42,21.5,281757.0,19.2075,19.2792,19.1986,19.2703,281757.0
2016-07-21 15:05:00,21.5,21.57,21.46,21.55,223104.0,19.2703,19.333,19.2344,19.3151,223104.0
2016-07-21 15:10:00,21.55,21.59,21.53,21.56,172818.0,19.3151,19.3509,19.2972,19.324,172818.0
2016-07-21 15:15:00,21.56,21.59,21.56,21.58,101365.0,19.324,19.3509,19.324,19.342,101365.0
2016-07-21 15:20:00,21.59,21.65,21.54,21.65,233980.0,19.3509,19.4047,19.3061,19.4047,233980.0
2016-07-21 15:25:00,21.65,21.79,21.59,21.61,347906.0,19.4047,19.5302,19.3509,19.3689,347906.0
2016-07-21 15:30:00,21.6,21.61,21.52,21.53,147985.0,19.3599,19.3689,19.2882,19.2972,147985.0
2016-07-21 15:35:00,21.53,21.53,21.48,21.5,236756.0,19.2972,19.2972,19.2523,19.2703,236756.0
2016-07-21 15:40:00,21.5,21.56,21.49,21.51,307155.0,19.2703,19.324,19.2613,19.2792,307155.0
2016-07-21 15:45:00,21.5,21.53,21.46,21.49,365055.0,19.2703,19.2972,19.2344,19.2613,365055.0
2016-07-21 15:50:00,21.48,21.53,21.48,21.51,586768.0,19.2523,19.2972,19.2523,19.2792,586768.0
2016-07-21 15:55:00,21.52,21.54,21.5,21.52,972479.0,19.2882,19.3061,19.2703,19.2882,972479.0
2016-07-22 09:30:00,21.79,21.85,21.57,21.7,280915.0,19.5302,19.584,19.333,19.4495,280915.0
2016-07-22 09:35:00,21.7,21.74,21.68,21.7,229506.0,19.4495,19.4854,19.4316,19.4495,229506.0
2016-07-22 09:40:00,21.7,21.78,21.68,21.7,98795.0,19.4495,19.5212,19.4316,19.4495,98795.0
2016-07-22 09:45:00,21.69,21.7,21.4,21.47,190055.0,19.4406,19.4495,19.1806,19.2434,190055.0
2016-07-22 09:50:00,21.47,21.5,21.43,21.48,201633.0,19.2434,19.2703,19.2075,19.2523,201633.0
2016-07-22 09:55:00,21.48,21.55,21.45,21.54,247865.0,19.2523,19.3151,19.2254,19.3061,247865.0
2016-07-22 10:00:00,21.54,21.65,21.53,21.63,134077.0,19.3061,19.4047,19.2972,19.3868,134077.0
2016-07-22 10:05:00,21.63,21.65,21.56,21.61,245169.0,19.3868,19.4047,19.324,19.3689,245169.0
2016-07-22 10:10:00,21.62,21.62,21.54,21.59,124899.0,19.3778,19.3778,19.3061,19.3509,124899.0
2016-07-22 10:15:00,21.59,21.6,21.54,21.55,38107.0,19.3509,19.3599,19.3061,19.3151,38107.0
2016-07-22 10:20:00,21.55,21.6,21.52,21.6,95691.0,19.3151,19.3599,19.2882,19.3599,95691.0
2016-07-22 10:25:00,21.6,21.67,21.6,21.63,168068.0,19.3599,19.4226,19.3599,19.3868,168068.0
2016-07-22 10:30:00,21.63,21.78,21.63,21.78,115504.0,19.3868,19.5212,19.3868,19.5212,115504.0
2016-07-22 10:35:00,21.78,21.86,21.76,21.86,146302.0,19.5212,19.5929,19.5033,19.5929,146302.0
2016-07-22 10:40:00,21.86,21.89,21.81,21.87,168491.0,19.5929,19.6198,19.5481,19.6019,168491.0
2016-07-22 10:45:00,21.86,21.92,21.77,21.78,270391.0,19.5929,19.6467,19.5123,19.5212,270391.0
2016-07-22 10:50:00,21.78,21.8,21.71,21.74,154526.0,19.5212,19.5391,19.4585,19.4854,154526.0
2016-07-22 10:55:00,21.74,21.79,21.72,21.79,46553.0,19.4854,19.5302,19.4674,19.5302,46553.0
2016-07-22 11:00:00,21.79,21.82,21.78,21.79,61514.0,19.5302,19.5571,19.5212,19.5302,61514.0
2016-07-22 11:05:00,21.79,21.84,21.78,21.81,65490.0,19.5302,19.575,19.5212,19.5481,65490.0
2016-07-22 11:10:00,21.8,21.85,21.78,21.83,104162.0,19.5391,19.584,19.5212,19.566,104162.0
2016-07-22 11:15:00,21.84,21.86,21.83,21.84,39531.0,19.575,19.5929,19.566,19.575,39531.0
2016-07-22 11:20:00,21.83,21.87,21.8,21.85,57727.0,19.566,19.6019,19.5391,19.584,57727.0
2016-07-22 11:25:00,21.85,21.88,21.84,21.87,62162.0,19.584,19.6109,19.575,19.6019,62162.0
2016-07-22 11:30:00,21.87,21.94,21.86,21.93,82508.0,19.6019,19.6646,19.5929,19.6557,82508.0
2016-07-22 11:35:00,21.93,21.93,21.9,21.92,22338.0,19.6557,19.6557,19.6288,19.6467,22338.0
2016-07-22 11:40:00,21.91,21.93,21.9,21.92,92530.0,19.6377,19.6557,19.6288,19.6467,92530.0
2016-07-22 11:45:00,21.93,21.99,21.92,21.98,119741.0,19.6557,19.7094,19.6467,19.7005,119741.0
2016-07-22 11:50:00,21.98,21.99,21.96,21.98,90748.0,19.7005,19.7094,19.6826,19.7005,90748.0
2016-07-22 11:55:00,21.98,22.0,21.96,21.96,105553.0,19.7005,19.7184,19.6826,19.6826,105553.0
2016-07-22 12:00:00,21.96,22.0,21.96,21.97,59820.0,19.6826,19.7184,19.6826,19.6915,59820.0
2016-07-22 12:05:00,21.98,21.99,21.97,21.98,26042.0,19.7005,19.7094,19.6915,19.7005,26042.0
2016-07-22 12:10:00,21.99,21.99,21.97,21.98,36535.0,19.7094,19.7094,19.6915,19.7005,36535.0
2016-07-22 12:15:00,21.98,22.05,21.97,22.0,276858.0,19.7005,19.7632,19.6915,19.7184,276858.0
2016-07-22 12:20:00,21.99,22.01,21.96,22.01,43094.0,19.7094,19.7274,19.6826,19.7274,43094.0
2016-07-22 12:25:00,22.01,22.04,21.99,22.03,50843.0,19.7274,19.7543,19.7094,19.7453,50843.0
2016-07-22 12:30:00,22.03,22.03,22.01,22.02,29033.0,19.7453,19.7453,19.7274,19.7363,29033.0
2016-07-22 12:35:00,22.02,22.03,21.98,22.0,34538.0,19.7363,19.7453,19.7005,19.7184,34538.0
2016-07-22 12:40:00,22.0,22.01,21.99,22.01,17527.0,19.7184,19.7274,19.7094,19.7274,17527.0
2016-07-22 12:45:00,22.01,22.01,21.97,21.99,54944.0,19.7274,19.7274,19.6915,19.7094,54944.0
2016-07-22 12:50:00,21.98,22.0,21.97,21.98,25704.0,19.7005,19.7184,19.6915,19.7005,25704.0
2016-07-22 12:55:00,21.99,21.99,21.94,21.96,62666.0,19.7094,19.7094,19.6646,19.6826,62666.0
2016-07-22 13:00:00,21.95,21.97,21.92,21.96,53568.0,19.6736,19.6915,19.6467,19.6826,53568.0
2016-07-22 13:05:00,21.96,21.97,21.94,21.97,18451.0,19.6826,19.6915,19.6646,19.6915,18451.0
2016-07-22 13:10:00,21.97,21.97,21.9,21.91,57802.0,19.6915,19.6915,19.6288,19.6377,57802.0
2016-07-22 13:15:00,21.91,21.93,21.89,21.9,28623.0,19.6377,19.6557,19.6198,19.6288,28623.0
2016-07-22 13:20:00,21.9,21.92,21.89,21.92,8444.0,19.6288,19.6467,19.6198,19.6467,8444.0
2016-07-22 13:25:00,21.92,21.92,21.89,21.92,16483.0,19.6467,19.6467,19.6198,19.6467,16483.0
2016-07-22 13:30:00,21.91,21.95,21.91,21.93,89970.0,19.6377,19.6736,19.6377,19.6557,89970.0
2016-07-22 13:35:00,21.93,21.93,21.88,21.88,63154.0,19.6557,19.6557,19.6109,19.6109,63154.0
2016-07-22 13:40:00,21.88,21.9,21.86,21.89,52006.0,19.6109,19.6288,19.5929,19.6198,52006.0
2016-07-22 13:45:00,21.89,21.9,21.87,21.88,243728.0,19.6198,19.6288,19.6019,19.6109,243728.0
2016-07-22 13:50:00,21.87,21.91,21.86,21.89,119861.0,19.6019,19.6377,19.5929,19.6198,119861.0
2016-07-22 13:55:00,21.89,21.92,21.89,21.9,142957.0,19.6198,19.6467,19.6198,19.6288,142957.0
2016-07-22 14:00:00,21.9,21.92,21.88,21.91,97676.0,19.6288,19.6467,19.6109,19.6377,97676.0
2016-07-22 14:05:00,21.91,21.92,21.89,21.89,50143.0,19.6377,19.6467,19.6198,19.6198,50143.0
2016-07-22 14:10:00,21.9,21.9,21.85,21.86,92321.0,19.6288,19.6288,19.584,19.5929,92321.0
2016-07-22 14:15:00,21.85,21.87,21.82,21.83,81726.0,19.584,19.6019,19.5571,19.566,81726.0
2016-07-22 14:20:00,21.84,21.84,21.77,21.8,134108.0,19.575,19.575,19.5123,19.5391,134108.0
2016-07-22 14:25:00,21.8,21.82,21.79,21.8,365604.0,19.5391,19.5571,19.5302,19.5391,365604.0
2016-07-22 14:30:00,21.79,21.84,21.79,21.81,30336.0,19.5302,19.575,19.5302,19.5481,30336.0
2016-07-22 14:35:00,21.82,21.82,21.79,21.8,53924.0,19.5571,19.5571,19.5302,19.5391,53924.0
2016-07-22 14:40:00,21.8,21.81,21.78,21.78,27456.0,19.5391,19.5481,19.5212,19.5212,27456.0
2016-07-22 14:45:00,21.79,21.8,21.78,21.8,19660.0,19.5302,19.5391,19.5212,19.5391,19660.0
2016-07-22 14:50:00,21.8,21.8,21.79,21.8,25666.0,19.5391,19.5391,19.5302,19.5391,25666.0
2016-07-22 14:55:00,21.8,21.81,21.79,21.8,31390.0,19.5391,19.5481,19.5302,19.5391,31390.0
2016-07-22 15:00:00,21.8,21.81,21.75,21.79,80317.0,19.5391,19.5481,19.4943,19.5302,80317.0
2016-07-22 15:05:00,21.79,21.8,21.74,21.75,51254.0,19.5302,19.5391,19.4854,19.4943,51254.0
2016-07-22 15:10:00,21.75,21.8,21.75,21.79,86267.0,19.4943,19.5391,19.4943,19.5302,86267.0
2016-07-22 15:15:00,21.79,21.85,21.78,21.84,84533.0,19.5302,19.584,19.5212,19.575,84533.0
2016-07-22 15:20:00,21.83,21.91,21.83,21.88,170679.0,19.566,19.6377,19.566,19.6109,170679.0
2016-07-22 15:25:00,21.89,21.92,21.86,21.88,121512.0,19.6198,19.6467,19.5929,19.6109,121512.0
2016-07-22 15:30:00,21.88,21.91,21.86,21.89,132894.0,19.6109,19.6377,19.5929,19.6198,132894.0
2016-07-22 15:35:00,21.9,21.91,21.89,21.9,93263.0,19.6288,19.6377,19.6198,19.6288,93263.0
2016-07-22 15:40:00,21.9,21.9,21.86,21.89,101918.0,19.6288,19.6288,19.5929,19.6198,101918.0
2016-07-22 15:45:00,21.89,21.89,21.88,21.89,87564.0,19.6198,19.6198,19.6109,19.6198,87564.0
2016-07-22 15:50:00,21.88,21.89,21.84,21.85,221175.0,19.6109,19.6198,19.575,19.584,221175.0
2016-07-22 15:55:00,21.85,21.86,21.84,21.86,337254.0,19.584,19.5929,19.575,19.5929,337254.0
2016-07-25 09:30:00,22.29,22.4,22.16,22.25,333759.0,19.9783,20.0769,19.8618,19.9425,333759.0
2016-07-25 09:35:00,22.24,22.26,22.16,22.19,110900.0,19.9335,19.9514,19.8618,19.8887,110900.0
2016-07-25 09:40:00,22.19,22.26,22.18,22.19,224311.0,19.8887,19.9514,19.8797,19.8887,224311.0
2016-07-25 09:45:00,22.19,22.25,22.15,22.15,149509.0,19.8887,19.9425,19.8529,19.8529,149509.0
2016-07-25 09:50:00,22.15,22.19,22.06,22.09,211018.0,19.8529,19.8887,19.7722,19.7991,211018.0
2016-07-25 09:55:00,22.1,22.22,22.09,22.13,190902.0,19.808,19.9156,19.7991,19.8349,190902.0
2016-07-25 10:00:00,22.13,22.18,22.08,22.18,122217.0,19.8349,19.8797,19.7901,19.8797,122217.0
2016-07-25 10:05:00,22.18,22.18,22.06,22.08,132263.0,19.8797,19.8797,19.7722,19.7901,132263.0
2016-07-25 10:10:00,22.08,22.16,22.08,22.11,180697.0,19.7901,19.8618,19.7901,19.817,180697.0
2016-07-25 10:15:00,22.1,22.11,21.95,21.96,151391.0,19.808,19.817,19.6736,19.6826,151391.0
2016-07-25 10:20:00,21.95,21.96,21.9,21.93,187011.0,19.6736,19.6826,19.6288,19.6557,187011.0
2016-07-25 10:25:00,21.94,21.97,21.88,21.92,229376.0,19.6646,19.6915,19.6109,19.6467,229376.0
2016-07-25 10:30:00,21.91,21.95,21.87,21.89,157120.0,19.6377,19.6736,19.6019,19.6198,157120.0
2016-07-25 10:35:00,21.89,21.9,21.86,21.87,47634.0,19.6198,19.6288,19.5929,19.6019,47634.0
2016-07-25 10:40:00,21.86,21.87,21.85,21.86,51585.0,19.5929,19.6019,19.584,19.5929,51585.0
2016-07-25 10:45:00,21.87,21.95,21.84,21.93,157613.0,19.6019,19.6736,19.575,19.6557,157613.0
2016-07-25 10:50:00,21.93,21.94,21.86,21.87,134789.0,19.6557,19.6646,19.5929,19.6019,134789.0
2016-07-25 10:55:00,21.88,21.89,21.83,21.87,131652.0,19.6109,19.6198,19.566,19.6019,131652.0
2016-07-25 11:00:00,21.87,21.87,21.82,21.85,70908.0,19.6019,19.6019,19.5571,19.584,70908.0
2016-07-25 11:05:00,21.86,21.87,21.82,21.85,88724.0,19.5929,19.6019,19.5571,19.584,88724.0
2016-07-25 11:10:00,21.85,21.87,21.84,21.85,77744.0,19.584,19.6019,19.575,19.584,77744.0
2016-07-25 11:15:00,21.85,21.87,21.84,21.86,119831.0,19.584,19.6019,19.575,19.5929,119831.0
2016-07-25 11:20:00,21.86,21.88,21.84,21.85,108539.0,19.5929,19.6109,19.575,19.584,108539.0
2016-07-25 11:25:00,21.85,21.85,21.75,21.75,85404.0,19.584,19.584,19.4943,19.4943,85404.0
2016-07-25 11:30:00,21.76,21.86,21.74,21.85,118916.0,19.5033,19.5929,19.4854,19.584,118916.0
2016-07-25 11:35:00,21.85,21.86,21.83,21.84,53384.0,19.584,19.5929,19.566,19.575,53384.0
2016-07-25 11:40:00,21.83,21.84,21.79,21.8,39328.0,19.566,19.575,19.5302,19.5391,39328.0
2016-07-25 11:45:00,21.8,21.83,21.78,21.79,93030.0,19.5391,19.566,19.5212,19.5302,93030.0
2016-07-25 11:50:00,21.8,21.83,21.78,21.79,62883.0,19.5391,19.566,19.5212,19.5302,62883.0
2016-07-25 11:55:00,21.79,21.82,21.77,21.82,41469.0,19.5302,19.5571,19.5123,19.5571,41469.0
2016-07-25 12:00:00,21.82,21.83,21.8,21.8,66948.0,19.5571,19.566,19.5391,19.5391,66948.0
2016-07-25 12:05:00,21.8,21.86,21.8,21.84,73225.0,19.5391,19.5929,19.5391,19.575,73225.0
2016-07-25 12:10:00,21.84,21.85,21.83,21.85,43517.0,19.575,19.584,19.566,19.584,43517.0
2016-07-25 12:15:00,21.85,21.85,21.81,21.82,34295.0,19.584,19.584,19.5481,19.5571,34295.0
2016-07-25 12:20:00,21.82,21.83,21.81,21.82,33356.0,19.5571,19.566,19.5481,19.5571,33356.0
2016-07-25 12:25:00,21.83,21.83,21.82,21.82,12400.0,19.566,19.566,19.5571,19.5571,12400.0
2016-07-25 12:30:00,21.83,21.83,21.79,21.82,46554.0,19.566,19.566,19.5302,19.5571,46554.0
2016-07-25 12:35:00,21.82,21.83,21.81,21.82,22504.0,19.5571,19.566,19.5481,19.5571,22504.0
2016-07-25 12:40:00,21.82,21.83,21.81,21.82,30740.0,19.5571,19.566,19.5481,19.5571,30740.0
2016-07-25 12:45:00,21.81,21.82,21.81,21.82,14600.0,19.5481,19.5571,19.5481,19.5571,14600.0
2016-07-25 12:50:00,21.82,21.82,21.74,21.82,436362.0,19.5571,19.5571,19.4854,19.5571,436362.0
2016-07-25 12:55:00,21.82,21.84,21.82,21.83,35319.0,19.5571,19.575,19.5571,19.566,35319.0
2016-07-25 13:00:00,21.83,21.84,21.82,21.82,38738.0,19.566,19.575,19.5571,19.5571,38738.0
2016-07-25 13:05:00,21.83,21.86,21.81,21.85,82133.0,19.566,19.5929,19.5481,19.584,82133.0
2016-07-25 13:10:00,21.85,21.86,21.79,21.8,62978.0,19.584,19.5929,19.5302,19.5391,62978.0
2016-07-25 13:15:00,21.8,21.84,21.8,21.84,31362.0,19.5391,19.575,19.5391,19.575,31362.0
2016-07-25 13:20:00,21.84,21.85,21.83,21.85,37415.0,19.575,19.584,19.566,19.584,37415.0
2016-07-25 13:25:00,21.85,21.92,21.83,21.89,101662.0,19.584,19.6467,19.566,19.6198,101662.0
2016-07-25 13:30:00,21.9,21.9,21.85,21.85,60113.0,19.6288,19.6288,19.584,19.584,60113.0
2016-07-25 13:35:00,21.85,21.86,21.82,21.85,306033.0,19.584,19.5929,19.5571,19.584,306033.0
2016-07-25 13:40:00,21.85,21.86,21.81,21.82,66649.0,19.584,19.5929,19.5481,19.5571,66649.0
2016-07-25 13:45:00,21.82,21.83,21.79,21.81,342669.0,19.5571,19.566,19.5302,19.5481,342669.0
2016-07-25 13:50:00,21.81,21.82,21.8,21.81,21800.0,19.5481,19.5571,19.5391,19.5481,21800.0
2016-07-25 13:55:00,21.8,21.81,21.8,21.81,14202.0,19.5391,19.5481,19.5391,19.5481,14202.0
2016-07-25 14:00:00,21.81,21.85,21.8,21.85,36105.0,19.5481,19.584,19.5391,19.584,36105.0
2016-07-25 14:05:00,21.85,21.94,21.84,21.93,455435.0,19.584,19.6646,19.575,19.6557,455435.0
2016-07-25 14:10:00,21.93,21.95,21.93,21.95,36975.0,19.6557,19.6736,19.6557,19.6736,36975.0
2016-07-25 14:15:00,21.95,21.95,21.91,21.92,58911.0,19.6736,19.6736,19.6377,19.6467,58911.0
2016-07-25 14:20:00,21.93,22.0,21.9,21.98,175639.0,19.6557,19.7184,19.6288,19.7005,175639.0
2016-07-25 14:25:00,21.98,21.99,21.94,21.95,40506.0,19.7005,19.7094,19.6646,19.6736,40506.0
2016-07-25 14:30:00,21.95,21.96,21.94,21.96,80327.0,19.6736,19.6826,19.6646,19.6826,80327.0
2016-07-25 14:35:00,21.96,21.97,21.92,21.93,51370.0,19.6826,19.6915,19.6467,19.6557,51370.0
2016-07-25 14:40:00,21.93,21.96,21.93,21.96,24299.0,19.6557,19.6826,19.6557,19.6826,24299.0
2016-07-25 14:45:00,21.96,21.97,21.92,21.97,57587.0,19.6826,19.6915,19.6467,19.6915,57587.0
2016-07-25 14:50:00,21.97,21.99,21.96,21.96,61588.0,19.6915,19.7094,19.6826,19.6826,61588.0
2016-07-25 14:55:00,21.96,21.98,21.96,21.96,32589.0,19.6826,19.7005,19.6826,19.6826,32589.0
2016-07-25 15:00:00,21.96,21.98,21.94,21.98,48064.0,19.6826,19.7005,19.6646,19.7005,48064.0
2016-07-25 15:05:00,21.98,21.98,21.97,21.98,28336.0,19.7005,19.7005,19.6915,19.7005,28336.0
2016-07-25 15:10:00,21.98,21.99,21.96,21.98,66667.0,19.7005,19.7094,19.6826,19.7005,66667.0
2016-07-25 15:15:00,21.98,21.99,21.97,21.98,19571.0,19.7005,19.7094,19.6915,19.7005,19571.0
2016-07-25 15:20:00,21.98,22.0,21.97,21.99,74759.0,19.7005,19.7184,19.6915,19.7094,74759.0
2016-07-25 15:25:00,21.98,22.0,21.97,21.99,84192.0,19.7005,19.7184,19.6915,19.7094,84192.0
2016-07-25 15:30:00,21.98,22.0,21.98,21.98,44978.0,19.7005,19.7184,19.7005,19.7005,44978.0
2016-07-25 15:35:00,21.98,21.99,21.98,21.98,29462.0,19.7005,19.7094,19.7005,19.7005,29462.0
2016-07-25 15:40:00,21.98,21.99,21.95,21.96,492503.0,19.7005,19.7094,19.6736,19.6826,492503.0
2016-07-25 15:45:00,21.96,21.96,21.93,21.94,143500.0,19.6826,19.6826,19.6557,19.6646,143500.0
2016-07-25 15:50:00,21.93,21.94,21.92,21.93,234483.0,19.6557,19.6646,19.6467,19.6557,234483.0
2016-07-25 15:55:00,21.94,21.95,21.93,21.94,327144.0,19.6646,19.6736,19.6557,19.6646,327144.0
2016-07-26 09:30:00,21.94,22.01,21.84,21.89,66101.0,19.6646,19.7274,19.575,19.6198,66101.0
2016-07-26 09:35:00,21.88,21.96,21.78,21.79,162254.0,19.6109,19.6826,19.5212,19.5302,162254.0
2016-07-26 09:40:00,21.79,21.79,21.7,21.77,117682.0,19.5302,19.5302,19.4495,19.5123,117682.0
2016-07-26 09:45:00,21.78,21.86,21.77,21.85,133192.0,19.5212,19.5929,19.5123,19.584,133192.0
2016-07-26 09:50:00,21.85,21.85,21.8,21.81,51969.0,19.584,19.584,19.5391,19.5481,51969.0
2016-07-26 09:55:00,21.82,21.83,21.76,21.82,62978.0,19.5571,19.566,19.5033,19.5571,62978.0
2016-07-26 10:00:00,21.82,22.05,21.82,22.01,298668.0,19.5571,19.7632,19.5571,19.7274,298668.0
2016-07-26 10:05:00,22.02,22.02,21.94,21.96,144968.0,19.7363,19.7363,19.6646,19.6826,144968.0
2016-07-26 10:10:00,21.96,22.0,21.91,21.93,101640.0,19.6826,19.7184,19.6377,19.6557,101640.0
2016-07-26 10:15:00,21.93,21.97,21.92,21.97,33729.0,19.6557,19.6915,19.6467,19.6915,33729.0
2016-07-26 10:20:00,21.97,22.0,21.96,21.98,95093.0,19.6915,19.7184,19.6826,19.7005,95093.0
2016-07-26 10:25:00,21.98,21.98,21.94,21.96,26885.0,19.7005,19.7005,19.6646,19.6826,26885.0
2016-07-26 10:30:00,21.96,22.0,21.92,21.99,78269.0,19.6826,19.7184,19.6467,19.7094,78269.0
2016-07-26 10:35:00,21.99,22.0,21.96,21.98,95114.0,19.7094,19.7184,19.6826,19.7005,95114.0
2016-07-26 10:40:00,21.99,21.99,21.9,21.9,85207.0,19.7094,19.7094,19.6288,19.6288,85207.0
2016-07-26 10:45:00,21.89,21.91,21.88,21.89,42027.0,19.6198,19.6377,19.6109,19.6198,42027.0
2016-07-26 10:50:00,21.89,21.92,21.85,21.88,425301.0,19.6198,19.6467,19.584,19.6109,425301.0
2016-07-26 10:55:00,21.88,21.96,21.88,21.94,96154.0,19.6109,19.6826,19.6109,19.6646,96154.0
2016-07-26 11:00:00,21.94,21.95,21.85,21.86,55093.0,19.6646,19.6736,19.584,19.5929,55093.0
2016-07-26 11:05:00,21.85,21.85,21.79,21.83,77576.0,19.584,19.584,19.5302,19.566,77576.0
2016-07-26 11:10:00,21.82,21.85,21.79,21.8,41218.0,19.5571,19.584,19.5302,19.5391,41218.0
2016-07-26 11:15:00,21.8,21.81,21.78,21.8,43338.0,19.5391,19.5481,19.5212,19.5391,43338.0
2016-07-26 11:20:00,21.81,21.92,21.8,21.89,65363.0,19.5481,19.6467,19.5391,19.6198,65363.0
2016-07-26 11:25:00,21.9,22.03,21.88,22.03,300252.0,19.6288,19.7453,19.6109,19.7453,300252.0
2016-07-26 11:30:00,22.03,22.04,21.96,22.0,115738.0,19.7453,19.7543,19.6826,19.7184,115738.0
2016-07-26 11:35:00,21.99,22.04,21.99,22.03,389199.0,19.7094,19.7543,19.7094,19.7453,389199.0
2016-07-26 11:40:00,22.03,22.04,21.98,21.98,59548.0,19.7453,19.7543,19.7005,19.7005,59548.0
2016-07-26 11:45:00,21.99,22.05,21.98,22.02,81018.0,19.7094,19.7632,19.7005,19.7363,81018.0
2016-07-26 11:50:00,22.02,22.07,22.01,22.02,64900.0,19.7363,19.7811,19.7274,19.7363,64900.0
2016-07-26 11:55:00,22.02,22.09,22.01,22.09,52423.0,19.7363,19.7991,19.7274,19.7991,52423.0
2016-07-26 12:00:00,22.09,22.11,22.06,22.09,79810.0,19.7991,19.817,19.7722,19.7991,79810.0
2016-07-26 12:05:00,22.09,22.1,22.06,22.09,51531.0,19.7991,19.808,19.7722,19.7991,51531.0
2016-07-26 12:10:00,22.09,22.09,22.04,22.06,28053.0,19.7991,19.7991,19.7543,19.7722,28053.0
2016-07-26 12:15:00,22.07,22.09,22.06,22.07,28717.0,19.7811,19.7991,19.7722,19.7811,28717.0
2016-07-26 12:20:00,22.08,22.1,22.07,22.1,47853.0,19.7901,19.808,19.7811,19.808,47853.0
2016-07-26 12:25:00,22.1,22.14,22.08,22.13,76195.0,19.808,19.8439,19.7901,19.8349,76195.0
2016-07-26 12:30:00,22.12,22.15,22.12,22.13,19064.0,19.826,19.8529,19.826,19.8349,19064.0
2016-07-26 12:35:00,22.12,22.14,22.1,22.11,26653.0,19.826,19.8439,19.808,19.817,26653.0
2016-07-26 12:40:00,22.11,22.11,22.09,22.11,31876.0,19.817,19.817,19.7991,19.817,31876.0
2016-07-26 12:45:00,22.11,22.14,22.1,22.1,53666.0,19.817,19.8439,19.808,19.808,53666.0
2016-07-26 12:50:00,22.1,22.15,22.1,22.13,18982.0,19.808,19.8529,19.808,19.8349,18982.0
2016-07-26 12:55:00,22.14,22.16,22.14,22.16,38960.0,19.8439,19.8618,19.8439,19.8618,38960.0
2016-07-26 13:00:00,22.16,22.17,22.15,22.15,28992.0,19.8618,19.8708,19.8529,19.8529,28992.0
2016-07-26 13:05:00,22.15,22.17,22.14,22.17,27562.0,19.8529,19.8708,19.8439,19.8708,27562.0
2016-07-26 13:10:00,22.17,22.21,22.16,22.2,115715.0,19.8708,19.9066,19.8618,19.8977,115715.0
2016-07-26 13:15:00,22.19,22.21,22.19,22.21,27312.0,19.8887,19.9066,19.8887,19.9066,27312.0
2016-07-26 13:20:00,22.21,22.21,22.19,22.21,77703.0,19.9066,19.9066,19.8887,19.9066,77703.0
2016-07-26 13:25:00,22.21,22.21,22.17,22.18,25863.0,19.9066,19.9066,19.8708,19.8797,25863.0
2016-07-26 13:30:00,22.18,22.21,22.17,22.21,27968.0,19.8797,19.9066,19.8708,19.9066,27968.0
2016-07-26 13:35:00,22.2,22.25,22.19,22.25,81972.0,19.8977,19.9425,19.8887,19.9425,81972.0
2016-07-26 13:40:00,22.25,22.26,22.24,22.25,28264.0,19.9425,19.9514,19.9335,19.9425,28264.0
2016-07-26 13:45:00,22.25,22.25,22.23,22.24,19113.0,19.9425,19.9425,19.9246,19.9335,19113.0
2016-07-26 13:50:00,22.23,22.24,22.22,22.23,23459.0,19.9246,19.9335,19.9156,19.9246,23459.0
2016-07-26 13:55:00,22.23,22.23,22.22,22.22,30138.0,19.9246,19.9246,19.9156,19.9156,30138.0
2016-07-26 14:00:00,22.23,22.25,22.22,22.23,51980.0,19.9246,19.9425,19.9156,19.9246,51980.0
2016-07-26 14:05:00,22.23,22.23,22.16,22.16,43286.0,19.9246,19.9246,19.8618,19.8618,43286.0
2016-07-26 14:10:00,22.16,22.19,22.16,22.18,95605.0,19.8618,19.8887,19.8618,19.8797,95605.0
2016-07-26 14:15:00,22.18,22.18,22.16,22.17,22300.0,19.8797,19.8797,19.8618,19.8708,22300.0
2016-07-26 14:20:00,22.17,22.2,22.16,22.18,99776.0,19.8708,19.8977,19.8618,19.8797,99776.0
2016-07-26 14:25:00,22.18,22.19,22.18,22.19,9031.0,19.8797,19.8887,19.8797,19.8887,9031.0
2016-07-26 14:30:00,22.19,22.19,22.14,22.14,41919.0,19.8887,19.8887,19.8439,19.8439,41919.0
2016-07-26 14:35:00,22.14,22.15,22.14,22.14,10460.0,19.8439,19.8529,19.8439,19.8439,10460.0
2016-07-26 14:40:00,22.15,22.18,22.14,22.15,64410.0,19.8529,19.8797,19.8439,19.8529,64410.0
2016-07-26 14:45:00,22.14,22.16,22.13,22.16,24309.0,19.8439,19.8618,19.8349,19.8618,24309.0
2016-07-26 14:50:00,22.15,22.16,22.15,22.16,27263.0,19.8529,19.8618,19.8529,19.8618,27263.0
2016-07-26 14:55:00,22.15,22.16,22.14,22.14,24975.0,19.8529,19.8618,19.8439,19.8439,24975.0
2016-07-26 15:00:00,22.14,22.18,22.14,22.14,52179.0,19.8439,19.8797,19.8439,19.8439,52179.0
2016-07-26 15:05:00,22.14,22.15,22.14,22.15,15688.0,19.8439,19.8529,19.8439,19.8529,15688.0
2016-07-26 15:10:00,22.15,22.15,22.1,22.1,76093.0,19.8529,19.8529,19.808,19.808,76093.0
2016-07-26 15:15:00,22.1,22.13,22.09,22.11,60390.0,19.808,19.8349,19.7991,19.817,60390.0
2016-07-26 15:20:00,22.11,22.15,22.1,22.13,69862.0,19.817,19.8529,19.808,19.8349,69862.0
2016-07-26 15:25:00,22.13,22.14,22.09,22.11,66376.0,19.8349,19.8439,19.7991,19.817,66376.0
2016-07-26 15:30:00,22.11,22.11,22.09,22.11,52935.0,19.817,19.817,19.7991,19.817,52935.0
2016-07-26 15:35:00,22.11,22.11,22.09,22.09,34737.0,19.817,19.817,19.7991,19.7991,34737.0
2016-07-26 15:40:00,22.1,22.1,22.06,22.09,132096.0,19.808,19.808,19.7722,19.7991,132096.0
2016-07-26 15:45:00,22.09,22.1,22.07,22.1,102578.0,19.7991,19.808,19.7811,19.808,102578.0
2016-07-26 15:50:00,22.09,22.1,22.08,22.09,98118.0,19.7991,19.808,19.7901,19.7991,98118.0
2016-07-26 15:55:00,22.08,22.11,22.07,22.11,419875.0,19.7901,19.817,19.7811,19.817,419875.0
2016-07-27 09:30:00,22.17,22.32,22.14,22.29,86014.0,19.8708,20.0052,19.8439,19.9783,86014.0
2016-07-27 09:35:00,22.29,22.4,22.29,22.36,77347.0,19.9783,20.0769,19.9783,20.0411,77347.0
2016-07-27 09:40:00,22.36,22.37,22.3,22.34,57618.0,20.0411,20.05,19.9873,20.0231,57618.0
2016-07-27 09:45:00,22.33,22.34,22.28,22.31,71500.0,20.0142,20.0231,19.9694,19.9963,71500.0
2016-07-27 09:50:00,22.32,22.33,22.29,22.31,46205.0,20.0052,20.0142,19.9783,19.9963,46205.0
2016-07-27 09:55:00,22.3,22.34,22.29,22.34,43711.0,19.9873,20.0231,19.9783,20.0231,43711.0
2016-07-27 10:00:00,22.33,22.34,22.17,22.26,117519.0,20.0142,20.0231,19.8708,19.9514,117519.0
2016-07-27 10:05:00,22.25,22.25,22.13,22.2,68765.0,19.9425,19.9425,19.8349,19.8977,68765.0
2016-07-27 10:10:00,22.21,22.22,22.19,22.19,42776.0,19.9066,19.9156,19.8887,19.8887,42776.0
2016-07-27 10:15:00,22.2,22.2,22.18,22.2,33692.0,19.8977,19.8977,19.8797,19.8977,33692.0
2016-07-27 10:20:00,22.21,22.21,22.16,22.17,34571.0,19.9066,19.9066,19.8618,19.8708,34571.0
2016-07-27 10:25:00,22.17,22.21,22.16,22.2,45175.0,19.8708,19.9066,19.8618,19.8977,45175.0
2016-07-27 10:30:00,22.19,22.2,22.11,22.17,99371.0,19.8887,19.8977,19.817,19.8708,99371.0
2016-07-27 10:35:00,22.17,22.2,22.14,22.18,55274.0,19.8708,19.8977,19.8439,19.8797,55274.0
2016-07-27 10:40:00,22.17,22.18,22.1,22.11,33263.0,19.8708,19.8797,19.808,19.817,33263.0
2016-07-27 10:45:00,22.11,22.14,22.11,22.12,16008.0,19.817,19.8439,19.817,19.826,16008.0
2016-07-27 10:50:00,22.12,22.17,22.12,22.13,29788.0,19.826,19.8708,19.826,19.8349,29788.0
2016-07-27 10:55:00,22.14,22.2,22.14,22.18,29532.0,19.8439,19.8977,19.8439,19.8797,29532.0
2016-07-27 11:00:00,22.19,22.2,22.16,22.2,12687.0,19.8887,19.8977,19.8618,19.8977,12687.0
2016-07-27 11:05:00,22.2,22.22,22.19,22.2,25738.0,19.8977,19.9156,19.8887,19.8977,25738.0
2016-07-27 11:10:00,22.2,22.24,22.17,22.18,47181.0,19.8977,19.9335,19.8708,19.8797,47181.0
2016-07-27 11:15:00,22.18,22.21,22.17,22.2,50469.0,19.8797,19.9066,19.8708,19.8977,50469.0
2016-07-27 11:20:00,22.19,22.22,22.18,22.2,194900.0,19.8887,19.9156,19.8797,19.8977,194900.0
2016-07-27 11:25:00,22.19,22.27,22.18,22.25,229220.0,19.8887,19.9604,19.8797,19.9425,229220.0
2016-07-27 11:30:00,22.25,22.26,22.22,22.26,38930.0,19.9425,19.9514,19.9156,19.9514,38930.0
2016-07-27 11:35:00,22.26,22.27,22.25,22.26,16705.0,19.9514,19.9604,19.9425,19.9514,16705.0
2016-07-27 11:40:00,22.25,22.27,22.23,22.23,20603.0,19.9425,19.9604,19.9246,19.9246,20603.0
2016-07-27 11:45:00,22.23,22.24,22.2,22.21,26423.0,19.9246,19.9335,19.8977,19.9066,26423.0
2016-07-27 11:50:00,22.2,22.23,22.2,22.22,35942.0,19.8977,19.9246,19.8977,19.9156,35942.0
2016-07-27 11:55:00,22.21,22.22,22.13,22.16,54709.0,19.9066,19.9156,19.8349,19.8618,54709.0
2016-07-27 12:00:00,22.16,22.17,22.12,22.15,25474.0,19.8618,19.8708,19.826,19.8529,25474.0
2016-07-27 12:05:00,22.14,22.15,22.11,22.14,19542.0,19.8439,19.8529,19.817,19.8439,19542.0
2016-07-27 12:10:00,22.14,22.15,22.13,22.13,26202.0,19.8439,19.8529,19.8349,19.8349,26202.0
2016-07-27 12:15:00,22.13,22.13,22.1,22.11,28932.0,19.8349,19.8349,19.808,19.817,28932.0
2016-07-27 12:20:00,22.11,22.11,22.09,22.09,32427.0,19.817,19.817,19.7991,19.7991,32427.0
2016-07-27 12:25:00,22.09,22.1,22.07,22.07,10300.0,19.7991,19.808,19.7811,19.7811,10300.0
2016-07-27 12:30:00,22.07,22.1,22.06,22.1,30275.0,19.7811,19.808,19.7722,19.808,30275.0
2016-07-27 12:35:00,22.09,22.09,22.07,22.09,9027.0,19.7991,19.7991,19.7811,19.7991,9027.0
2016-07-27 12:40:00,22.09,22.1,21.99,22.0,293405.0,19.7991,19.808,19.7094,19.7184,293405.0
2016-07-27 12:45:00,22.01,22.1,22.0,22.09,552775.0,19.7274,19.808,19.7184,19.7991,552775.0
2016-07-27 12:50:00,22.09,22.14,22.09,22.12,35637.0,19.7991,19.8439,19.7991,19.826,35637.0
2016-07-27 12:55:00,22.12,22.13,22.1,22.13,35960.0,19.826,19.8349,19.808,19.8349,35960.0
2016-07-27 13:00:00,22.13,22.13,22.08,22.1,45666.0,19.8349,19.8349,19.7901,19.808,45666.0
2016-07-27 13:05:00,22.1,22.12,22.09,22.11,11457.0,19.808,19.826,19.7991,19.817,11457.0
2016-07-27 13:10:00,22.11,22.11,22.09,22.1,9254.0,19.817,19.817,19.7991,19.808,9254.0
2016-07-27 13:15:00,22.09,22.11,22.07,22.08,32845.0,19.7991,19.817,19.7811,19.7901,32845.0
2016-07-27 13:20:00,22.08,22.1,22.06,22.09,16333.0,19.7901,19.808,19.7722,19.7991,16333.0
2016-07-27 13:25:00,22.09,22.1,22.07,22.09,30613.0,19.7991,19.808,19.7811,19.7991,30613.0
2016-07-27 13:30:00,22.08,22.1,22.08,22.1,10528.0,19.7901,19.808,19.7901,19.808,10528.0
2016-07-27 13:35:00,22.1,22.11,22.08,22.09,22056.0,19.808,19.817,19.7901,19.7991,22056.0
2016-07-27 13:40:00,22.09,22.1,22.07,22.1,9663.0,19.7991,19.808,19.7811,19.808,9663.0
2016-07-27 13:45:00,22.09,22.11,22.09,22.1,28121.0,19.7991,19.817,19.7991,19.808,28121.0
2016-07-27 13:50:00,22.1,22.11,22.08,22.09,51554.0,19.808,19.817,19.7901,19.7991,51554.0
2016-07-27 13:55:00,22.1,22.12,22.09,22.11,21721.0,19.808,19.826,19.7991,19.817,21721.0
2016-07-27 14:00:00,22.11,22.12,22.01,22.05,45721.0,19.817,19.826,19.7274,19.7632,45721.0
2016-07-27 14:05:00,22.05,22.08,22.05,22.05,23858.0,19.7632,19.7901,19.7632,19.7632,23858.0
2016-07-27 14:10:00,22.05,22.06,21.99,22.06,68561.0,19.7632,19.7722,19.7094,19.7722,68561.0
2016-07-27 14:15:00,22.05,22.15,22.04,22.12,112106.0,19.7632,19.8529,19.7543,19.826,112106.0
2016-07-27 14:20:00,22.12,22.15,22.08,22.14,59514.0,19.826,19.8529,19.7901,19.8439,59514.0
2016-07-27 14:25:00,22.14,22.16,22.13,22.13,17726.0,19.8439,19.8618,19.8349,19.8349,17726.0
2016-07-27 14:30:00,22.13,22.16,22.12,22.15,33946.0,19.8349,19.8618,19.826,19.8529,33946.0
2016-07-27 14:35:00,22.16,22.17,22.12,22.16,36498.0,19.8618,19.8708,19.826,19.8618,36498.0
2016-07-27 14:40:00,22.15,22.17,22.14,22.17,23940.0,19.8529,19.8708,19.8439,19.8708,23940.0
2016-07-27 14:45:00,22.16,22.17,22.12,22.13,38246.0,19.8618,19.8708,19.826,19.8349,38246.0
2016-07-27 14:50:00,22.12,22.14,22.12,22.13,19657.0,19.826,19.8439,19.826,19.8349,19657.0
2016-07-27 14:55:00,22.13,22.15,22.12,22.13,35218.0,19.8349,19.8529,19.826,19.8349,35218.0
2016-07-27 15:00:00,22.14,22.15,22.13,22.15,24325.0,19.8439,19.8529,19.8349,19.8529,24325.0
2016-07-27 15:05:00,22.15,22.17,22.13,22.14,52343.0,19.8529,19.8708,19.8349,19.8439,52343.0
2016-07-27 15:10:00,22.14,22.15,22.11,22.13,43782.0,19.8439,19.8529,19.817,19.8349,43782.0
2016-07-27 15:15:00,22.13,22.18,22.13,22.17,58686.0,19.8349,19.8797,19.8349,19.8708,58686.0
2016-07-27 15:20:00,22.16,22.16,22.14,22.16,15766.0,19.8618,19.8618,19.8439,19.8618,15766.0
2016-07-27 15:25:00,22.16,22.16,22.13,22.14,18662.0,19.8618,19.8618,19.8349,19.8439,18662.0
2016-07-27 15:30:00,22.14,22.17,22.14,22.16,46712.0,19.8439,19.8708,19.8439,19.8618,46712.0
2016-07-27 15:35:00,22.16,22.16,22.14,22.14,19736.0,19.8618,19.8618,19.8439,19.8439,19736.0
2016-07-27 15:40:00,22.15,22.18,22.14,22.17,55167.0,19.8529,19.8797,19.8439,19.8708,55167.0
2016-07-27 15:45:00,22.16,22.17,22.12,22.13,55248.0,19.8618,19.8708,19.826,19.8349,55248.0
2016-07-27 15:50:00,22.12,22.14,22.12,22.13,59610.0,19.826,19.8439,19.826,19.8349,59610.0
2016-07-27 15:55:00,22.12,22.13,22.1,22.13,165940.0,19.826,19.8349,19.808,19.8349,165940.0
2016-07-28 09:30:00,22.0,22.05,21.94,22.04,103690.0,19.7184,19.7632,19.6646,19.7543,103690.0
2016-07-28 09:35:00,22.04,22.1,22.0,22.01,175126.0,19.7543,19.808,19.7184,19.7274,175126.0
2016-07-28 09:40:00,22.01,22.04,21.98,22.04,249084.0,19.7274,19.7543,19.7005,19.7543,249084.0
2016-07-28 09:45:00,22.03,22.03,21.96,21.96,454909.0,19.7453,19.7453,19.6826,19.6826,454909.0
2016-07-28 09:50:00,21.97,21.97,21.85,21.87,289063.0,19.6915,19.6915,19.584,19.6019,289063.0
2016-07-28 09:55:00,21.87,21.88,21.8,21.8,214072.0,19.6019,19.6109,19.5391,19.5391,214072.0
2016-07-28 10:00:00,21.8,21.85,21.79,21.8,137597.0,19.5391,19.584,19.5302,19.5391,137597.0
2016-07-28 10:05:00,21.8,21.92,21.79,21.9,285861.0,19.5391,19.6467,19.5302,19.6288,285861.0
2016-07-28 10:10:00,21.9,21.9,21.75,21.76,128896.0,19.6288,19.6288,19.4943,19.5033,128896.0
2016-07-28 10:15:00,21.76,21.77,21.66,21.69,127343.0,19.5033,19.5123,19.4137,19.4406,127343.0
2016-07-28 10:20:00,21.69,21.74,21.64,21.73,65815.0,19.4406,19.4854,19.3957,19.4764,65815.0
2016-07-28 10:25:00,21.73,21.74,21.67,21.69,142871.0,19.4764,19.4854,19.4226,19.4406,142871.0
2016-07-28 10:30:00,21.7,21.83,21.69,21.73,203583.0,19.4495,19.566,19.4406,19.4764,203583.0
2016-07-28 10:35:00,21.74,21.77,21.72,21.76,212163.0,19.4854,19.5123,19.4674,19.5033,212163.0
2016-07-28 10:40:00,21.76,21.81,21.75,21.81,60022.0,19.5033,19.5481,19.4943,19.5481,60022.0
2016-07-28 10:45:00,21.81,21.9,21.8,21.89,113075.0,19.5481,19.6288,19.5391,19.6198,113075.0
2016-07-28 10:50:00,21.9,21.92,21.85,21.89,340730.0,19.6288,19.6467,19.584,19.6198,340730.0
2016-07-28 10:55:00,21.89,21.9,21.85,21.85,49198.0,19.6198,19.6288,19.584,19.584,49198.0
2016-07-28 11:00:00,21.86,21.9,21.85,21.89,26070.0,19.5929,19.6288,19.584,19.6198,26070.0
2016-07-28 11:05:00,21.9,21.9,21.85,21.88,79884.0,19.6288,19.6288,19.584,19.6109,79884.0
2016-07-28 11:10:00,21.88,21.88,21.83,21.84,21674.0,19.6109,19.6109,19.566,19.575,21674.0
2016-07-28 11:15:00,21.83,21.85,21.82,21.85,61231.0,19.566,19.584,19.5571,19.584,61231.0
2016-07-28 11:20:00,21.84,21.91,21.83,21.9,29173.0,19.575,19.6377,19.566,19.6288,29173.0
2016-07-28 11:25:00,21.89,21.9,21.86,21.87,87219.0,19.6198,19.6288,19.5929,19.6019,87219.0
2016-07-28 11:30:00,21.87,21.89,21.86,21.87,35044.0,19.6019,19.6198,19.5929,19.6019,35044.0
2016-07-28 11:35:00,21.87,21.88,21.84,21.88,180252.0,19.6019,19.6109,19.575,19.6109,180252.0
2016-07-28 11:40:00,21.88,21.89,21.86,21.86,57079.0,19.6109,19.6198,19.5929,19.5929,57079.0
2016-07-28 11:45:00,21.86,21.88,21.84,21.88,35566.0,19.5929,19.6109,19.575,19.6109,35566.0
2016-07-28 11:50:00,21.88,21.9,21.87,21.89,72615.0,19.6109,19.6288,19.6019,19.6198,72615.0
2016-07-28 11:55:00,21.89,21.9,21.87,21.89,22516.0,19.6198,19.6288,19.6019,19.6198,22516.0
2016-07-28 12:00:00,21.89,21.89,21.87,21.89,249720.0,19.6198,19.6198,19.6019,19.6198,249720.0
2016-07-28 12:05:00,21.89,21.93,21.88,21.92,77951.0,19.6198,19.6557,19.6109,19.6467,77951.0
2016-07-28 12:10:00,21.91,21.92,21.88,21.89,57321.0,19.6377,19.6467,19.6109,19.6198,57321.0
2016-07-28 12:15:00,21.9,21.9,21.88,21.89,35638.0,19.6288,19.6288,19.6109,19.6198,35638.0
2016-07-28 12:20:00,21.88,21.89,21.87,21.88,21061.0,19.6109,19.6198,19.6019,19.6109,21061.0
2016-07-28 12:25:00,21.88,21.89,21.87,21.89,14702.0,19.6109,19.6198,19.6019,19.6198,14702.0
2016-07-28 12:30:00,21.89,21.89,21.88,21.88,14246.0,19.6198,19.6198,19.6109,19.6109,14246.0
2016-07-28 12:35:00,21.88,21.89,21.87,21.89,20907.0,19.6109,19.6198,19.6019,19.6198,20907.0
2016-07-28 12:40:00,21.88,21.89,21.87,21.89,8800.0,19.6109,19.6198,19.6019,19.6198,8800.0
2016-07-28 12:45:00,21.89,21.9,21.87,21.88,30140.0,19.6198,19.6288,19.6019,19.6109,30140.0
2016-07-28 12:50:00,21.88,21.89,21.87,21.87,13688.0,19.6109,19.6198,19.6019,19.6019,13688.0
2016-07-28 12:55:00,21.87,21.88,21.84,21.87,23043.0,19.6019,19.6109,19.575,19.6019,23043.0
2016-07-28 13:00:00,21.87,21.88,21.84,21.87,40641.0,19.6019,19.6109,19.575,19.6019,40641.0
2016-07-28 13:05:00,21.87,21.87,21.85,21.87,32835.0,19.6019,19.6019,19.584,19.6019,32835.0
2016-07-28 13:10:00,21.87,21.88,21.84,21.85,42029.0,19.6019,19.6109,19.575,19.584,42029.0
2016-07-28 13:15:00,21.85,21.85,21.81,21.82,23023.0,19.584,19.584,19.5481,19.5571,23023.0
2016-07-28 13:20:00,21.82,21.85,21.8,21.81,312818.0,19.5571,19.584,19.5391,19.5481,312818.0
2016-07-28 13:25:00,21.81,21.82,21.75,21.76,112649.0,19.5481,19.5571,19.4943,19.5033,112649.0
2016-07-28 13:30:00,21.76,21.82,21.76,21.82,39376.0,19.5033,19.5571,19.5033,19.5571,39376.0
2016-07-28 13:35:00,21.82,21.84,21.81,21.83,37559.0,19.5571,19.575,19.5481,19.566,37559.0
2016-07-28 13:40:00,21.83,21.85,21.82,21.83,34158.0,19.566,19.584,19.5571,19.566,34158.0
2016-07-28 13:45:00,21.83,21.84,21.81,21.83,23199.0,19.566,19.575,19.5481,19.566,23199.0
2016-07-28 13:50:00,21.83,21.86,21.8,21.8,233056.0,19.566,19.5929,19.5391,19.5391,233056.0
2016-07-28 13:55:00,21.81,21.81,21.75,21.78,100618.0,19.5481,19.5481,19.4943,19.5212,100618.0
2016-07-28 14:00:00,21.78,21.78,21.77,21.78,48154.0,19.5212,19.5212,19.5123,19.5212,48154.0
2016-07-28 14:05:00,21.78,21.79,21.76,21.77,71513.0,19.5212,19.5302,19.5033,19.5123,71513.0
2016-07-28 14:10:00,21.77,21.77,21.75,21.77,33670.0,19.5123,19.5123,19.4943,19.5123,33670.0
2016-07-28 14:15:00,21.77,21.8,21.76,21.77,45133.0,19.5123,19.5391,19.5033,19.5123,45133.0
2016-07-28 14:20:00,21.77,21.79,21.77,21.78,30653.0,19.5123,19.5302,19.5123,19.5212,30653.0
2016-07-28 14:25:00,21.78,21.78,21.75,21.76,48930.0,19.5212,19.5212,19.4943,19.5033,48930.0
2016-07-28 14:30:00,21.76,21.76,21.74,21.75,101169.0,19.5033,19.5033,19.4854,19.4943,101169.0
2016-07-28 14:35:00,21.75,21.77,21.74,21.76,557955.0,19.4943,19.5123,19.4854,19.5033,557955.0
2016-07-28 14:40:00,21.77,21.8,21.76,21.8,28085.0,19.5123,19.5391,19.5033,19.5391,28085.0
2016-07-28 14:45:00,21.8,21.8,21.76,21.77,130067.0,19.5391,19.5391,19.5033,19.5123,130067.0
2016-07-28 14:50:00,21.77,21.78,21.74,21.74,51548.0,19.5123,19.5212,19.4854,19.4854,51548.0
2016-07-28 14:55:00,21.75,21.75,21.72,21.72,22600.0,19.4943,19.4943,19.4674,19.4674,22600.0
2016-07-28 15:00:00,21.73,21.76,21.72,21.74,80837.0,19.4764,19.5033,19.4674,19.4854,80837.0
2016-07-28 15:05:00,21.74,21.77,21.73,21.74,48314.0,19.4854,19.5123,19.4764,19.4854,48314.0
2016-07-28 15:10:00,21.73,21.78,21.72,21.77,93417.0,19.4764,19.5212,19.4674,19.5123,93417.0
2016-07-28 15:15:00,21.77,21.81,21.77,21.81,57550.0,19.5123,19.5481,19.5123,19.5481,57550.0
2016-07-28 15:20:00,21.81,21.84,21.79,21.84,67585.0,19.5481,19.575,19.5302,19.575,67585.0
2016-07-28 15:25:00,21.83,21.84,21.8,21.8,47268.0,19.566,19.575,19.5391,19.5391,47268.0
2016-07-28 15:30:00,21.8,21.81,21.76,21.77,91925.0,19.5391,19.5481,19.5033,19.5123,91925.0
2016-07-28 15:35:00,21.77,21.82,21.75,21.8,216411.0,19.5123,19.5571,19.4943,19.5391,216411.0
2016-07-28 15:40:00,21.8,21.82,21.78,21.82,58287.0,19.5391,19.5571,19.5212,19.5571,58287.0
2016-07-28 15:45:00,21.82,21.82,21.74,21.75,312289.0,19.5571,19.5571,19.4854,19.4943,312289.0
2016-07-28 15:50:00,21.76,21.77,21.73,21.74,199491.0,19.5033,19.5123,19.4764,19.4854,199491.0
2016-07-28 15:55:00,21.74,21.75,21.71,21.73,426115.0,19.4854,19.4943,19.4585,19.4764,426115.0
2016-07-29 09:30:00,21.72,21.84,21.55,21.63,74883.0,19.4674,19.575,19.3151,19.3868,74883.0
2016-07-29 09:35:00,21.61,21.62,21.53,21.55,53931.0,19.3689,19.3778,19.2972,19.3151,53931.0
2016-07-29 09:40:00,21.55,21.6,21.54,21.59,16465.0,19.3151,19.3599,19.3061,19.3509,16465.0
2016-07-29 09:45:00,21.59,21.63,21.49,21.51,40727.0,19.3509,19.3868,19.2613,19.2792,40727.0
2016-07-29 09:50:00,21.51,21.58,21.51,21.51,36545.0,19.2792,19.342,19.2792,19.2792,36545.0
2016-07-29 09:55:00,21.51,21.53,21.44,21.46,66857.0,19.2792,19.2972,19.2165,19.2344,66857.0
2016-07-29 10:00:00,21.46,21.5,21.4,21.43,84435.0,19.2344,19.2703,19.1806,19.2075,84435.0
2016-07-29 10:05:00,21.43,21.43,21.35,21.36,114835.0,19.2075,19.2075,19.1358,19.1448,114835.0
2016-07-29 10:10:00,21.35,21.36,21.19,21.28,391373.0,19.1358,19.1448,18.9924,19.0731,391373.0
2016-07-29 10:15:00,21.28,21.33,21.26,21.31,367597.0,19.0731,19.1179,19.0552,19.1,367597.0
2016-07-29 10:20:00,21.3,21.3,21.24,21.25,144938.0,19.091,19.091,19.0372,19.0462,144938.0
2016-07-29 10:25:00,21.25,21.27,21.19,21.26,269596.0,19.0462,19.0641,18.9924,19.0552,269596.0
2016-07-29 10:30:00,21.26,21.31,21.25,21.28,307605.0,19.0552,19.1,19.0462,19.0731,307605.0
2016-07-29 10:35:00,21.28,21.3,21.23,21.29,460207.0,19.0731,19.091,19.0283,19.082,460207.0
2016-07-29 10:40:00,21.29,21.3,21.22,21.23,205011.0,19.082,19.091,19.0193,19.0283,205011.0
2016-07-29 10:45:00,21.23,21.24,21.19,21.23,96115.0,19.0283,19.0372,18.9924,19.0283,96115.0
2016-07-29 10:50:00,21.23,21.35,21.23,21.34,97334.0,19.0283,19.1358,19.0283,19.1269,97334.0
2016-07-29 10:55:00,21.35,21.36,21.29,21.3,90074.0,19.1358,19.1448,19.082,19.091,90074.0
2016-07-29 11:00:00,21.29,21.31,21.23,21.25,205662.0,19.082,19.1,19.0283,19.0462,205662.0
2016-07-29 11:05:00,21.24,21.27,21.23,21.25,130807.0,19.0372,19.0641,19.0283,19.0462,130807.0
2016-07-29 11:10:00,21.25,21.28,21.24,21.28,122528.0,19.0462,19.0731,19.0372,19.0731,122528.0
2016-07-29 11:15:00,21.28,21.28,21.22,21.22,84170.0,19.0731,19.0731,19.0193,19.0193,84170.0
2016-07-29 11:20:00,21.23,21.26,21.21,21.23,105388.0,19.0283,19.0552,19.0103,19.0283,105388.0
2016-07-29 11:25:00,21.22,21.24,21.21,21.22,61700.0,19.0193,19.0372,19.0103,19.0193,61700.0
2016-07-29 11:30:00,21.23,21.27,21.22,21.25,166818.0,19.0283,19.0641,19.0193,19.0462,166818.0
2016-07-29 11:35:00,21.25,21.26,21.24,21.26,123929.0,19.0462,19.0552,19.0372,19.0552,123929.0
2016-07-29 11:40:00,21.26,21.27,21.21,21.22,1265841.0,19.0552,19.0641,19.0103,19.0193,1265841.0
2016-07-29 11:45:00,21.23,21.23,21.11,21.12,94280.0,19.0283,19.0283,18.9207,18.9297,94280.0
2016-07-29 11:50:00,21.11,21.15,21.07,21.14,85392.0,18.9207,18.9566,18.8849,18.9476,85392.0
2016-07-29 11:55:00,21.14,21.18,21.11,21.17,78211.0,18.9476,18.9834,18.9207,18.9745,78211.0
2016-07-29 12:00:00,21.17,21.18,21.14,21.17,95568.0,18.9745,18.9834,18.9476,18.9745,95568.0
2016-07-29 12:05:00,21.17,21.2,21.16,21.18,82194.0,18.9745,19.0014,18.9655,18.9834,82194.0
2016-07-29 12:10:00,21.18,21.2,21.17,21.2,33563.0,18.9834,19.0014,18.9745,19.0014,33563.0
2016-07-29 12:15:00,21.2,21.25,21.19,21.23,41929.0,19.0014,19.0462,18.9924,19.0283,41929.0
2016-07-29 12:20:00,21.23,21.27,21.21,21.27,25864.0,19.0283,19.0641,19.0103,19.0641,25864.0
2016-07-29 12:25:00,21.26,21.3,21.25,21.27,56443.0,19.0552,19.091,19.0462,19.0641,56443.0
2016-07-29 12:30:00,21.28,21.33,21.26,21.3,85246.0,19.0731,19.1179,19.0552,19.091,85246.0
2016-07-29 12:35:00,21.3,21.31,21.28,21.29,59555.0,19.091,19.1,19.0731,19.082,59555.0
2016-07-29 12:40:00,21.29,21.31,21.28,21.31,34595.0,19.082,19.1,19.0731,19.1,34595.0
2016-07-29 12:45:00,21.3,21.31,21.25,21.27,57608.0,19.091,19.1,19.0462,19.0641,57608.0
2016-07-29 12:50:00,21.27,21.27,21.24,21.26,31753.0,19.0641,19.0641,19.0372,19.0552,31753.0
2016-07-29 12:55:00,21.27,21.27,21.22,21.22,28138.0,19.0641,19.0641,19.0193,19.0193,28138.0
2016-07-29 13:00:00,21.22,21.26,21.22,21.26,40512.0,19.0193,19.0552,19.0193,19.0552,40512.0
2016-07-29 13:05:00,21.26,21.26,21.21,21.26,44780.0,19.0552,19.0552,19.0103,19.0552,44780.0
2016-07-29 13:10:00,21.26,21.29,21.25,21.29,25125.0,19.0552,19.082,19.0462,19.082,25125.0
2016-07-29 13:15:00,21.29,21.29,21.26,21.28,24905.0,19.082,19.082,19.0552,19.0731,24905.0
2016-07-29 13:20:00,21.27,21.29,21.22,21.23,51694.0,19.0641,19.082,19.0193,19.0283,51694.0
2016-07-29 13:25:00,21.22,21.27,21.22,21.27,14762.0,19.0193,19.0641,19.0193,19.0641,14762.0
2016-07-29 13:30:00,21.27,21.31,21.26,21.27,148182.0,19.0641,19.1,19.0552,19.0641,148182.0
2016-07-29 13:35:00,21.28,21.29,21.26,21.26,50389.0,19.0731,19.082,19.0552,19.0552,50389.0
2016-07-29 13:40:00,21.26,21.28,21.26,21.28,43968.0,19.0552,19.0731,19.0552,19.0731,43968.0
2016-07-29 13:45:00,21.28,21.29,21.26,21.26,40030.0,19.0731,19.082,19.0552,19.0552,40030.0
2016-07-29 13:50:00,21.26,21.3,21.26,21.29,37137.0,19.0552,19.091,19.0552,19.082,37137.0
2016-07-29 13:55:00,21.3,21.31,21.28,21.29,39188.0,19.091,19.1,19.0731,19.082,39188.0
2016-07-29 14:00:00,21.29,21.31,21.27,21.28,81423.0,19.082,19.1,19.0641,19.0731,81423.0
2016-07-29 14:05:00,21.28,21.31,21.27,21.31,53502.0,19.0731,19.1,19.0641,19.1,53502.0
2016-07-29 14:10:00,21.31,21.32,21.26,21.27,41997.0,19.1,19.1089,19.0552,19.0641,41997.0
2016-07-29 14:15:00,21.27,21.31,21.26,21.3,18132.0,19.0641,19.1,19.0552,19.091,18132.0
2016-07-29 14:20:00,21.3,21.31,21.29,21.29,38759.0,19.091,19.1,19.082,19.082,38759.0
2016-07-29 14:25:00,21.29,21.31,21.29,21.31,17799.0,19.082,19.1,19.082,19.1,17799.0
2016-07-29 14:30:00,21.3,21.31,21.27,21.27,46971.0,19.091,19.1,19.0641,19.0641,46971.0
2016-07-29 14:35:00,21.27,21.28,21.26,21.26,26669.0,19.0641,19.0731,19.0552,19.0552,26669.0
2016-07-29 14:40:00,21.26,21.28,21.26,21.27,35190.0,19.0552,19.0731,19.0552,19.0641,35190.0
2016-07-29 14:45:00,21.27,21.28,21.26,21.28,42309.0,19.0641,19.0731,19.0552,19.0731,42309.0
2016-07-29 14:50:00,21.28,21.3,21.27,21.28,54505.0,19.0731,19.091,19.0641,19.0731,54505.0
2016-07-29 14:55:00,21.28,21.29,21.26,21.27,44844.0,19.0731,19.082,19.0552,19.0641,44844.0
2016-07-29 15:00:00,21.27,21.28,21.21,21.22,98717.0,19.0641,19.0731,19.0103,19.0193,98717.0
2016-07-29 15:05:00,21.21,21.24,21.21,21.22,54078.0,19.0103,19.0372,19.0103,19.0193,54078.0
2016-07-29 15:10:00,21.22,21.23,21.21,21.23,33552.0,19.0193,19.0283,19.0103,19.0283,33552.0
2016-07-29 15:15:00,21.23,21.25,21.22,21.23,64884.0,19.0283,19.0462,19.0193,19.0283,64884.0
2016-07-29 15:20:00,21.22,21.25,21.2,21.25,60452.0,19.0193,19.0462,19.0014,19.0462,60452.0
2016-07-29 15:25:00,21.25,21.25,21.22,21.25,64219.0,19.0462,19.0462,19.0193,19.0462,64219.0
2016-07-29 15:30:00,21.25,21.26,21.23,21.23,98425.0,19.0462,19.0552,19.0283,19.0283,98425.0
2016-07-29 15:35:00,21.23,21.25,21.15,21.16,287003.0,19.0283,19.0462,18.9566,18.9655,287003.0
2016-07-29 15:40:00,21.17,21.17,21.14,21.14,152218.0,18.9745,18.9745,18.9476,18.9476,152218.0
2016-07-29 15:45:00,21.15,21.2,21.14,21.2,560481.0,18.9566,19.0014,18.9476,19.0014,560481.0
2016-07-29 15:50:00,21.2,21.2,21.11,21.17,899414.0,19.0014,19.0014,18.9207,18.9745,899414.0
2016-07-29 15:55:00,21.17,21.18,21.14,21.17,775181.0,18.9745,18.9834,18.9476,18.9745,775181.0
2016-08-01 09:30:00,21.15,21.26,21.15,21.15,69750.0,18.9566,19.0552,18.9566,18.9566,69750.0
2016-08-01 09:35:00,21.15,21.15,21.08,21.08,23479.0,18.9566,18.9566,18.8938,18.8938,23479.0
2016-08-01 09:40:00,21.08,21.13,21.0,21.12,61522.0,18.8938,18.9386,18.8221,18.9297,61522.0
2016-08-01 09:45:00,21.12,21.17,21.12,21.16,28132.0,18.9297,18.9745,18.9297,18.9655,28132.0
2016-08-01 09:50:00,21.16,21.23,21.15,21.22,39241.0,18.9655,19.0283,18.9566,19.0193,39241.0
2016-08-01 09:55:00,21.22,21.27,21.19,21.27,26501.0,19.0193,19.0641,18.9924,19.0641,26501.0
2016-08-01 10:00:00,21.27,21.29,21.23,21.27,34508.0,19.0641,19.082,19.0283,19.0641,34508.0
2016-08-01 10:05:00,21.27,21.34,21.25,21.34,44070.0,19.0641,19.1269,19.0462,19.1269,44070.0
2016-08-01 10:10:00,21.34,21.34,21.26,21.3,76901.0,19.1269,19.1269,19.0552,19.091,76901.0
2016-08-01 10:15:00,21.31,21.38,21.3,21.37,45085.0,19.1,19.1627,19.091,19.1537,45085.0
2016-08-01 10:20:00,21.38,21.39,21.34,21.34,25060.0,19.1627,19.1717,19.1269,19.1269,25060.0
2016-08-01 10:25:00,21.33,21.4,21.33,21.39,41895.0,19.1179,19.1806,19.1179,19.1717,41895.0
2016-08-01 10:30:00,21.39,21.39,21.34,21.35,39653.0,19.1717,19.1717,19.1269,19.1358,39653.0
2016-08-01 10:35:00,21.34,21.35,21.31,21.34,45192.0,19.1269,19.1358,19.1,19.1269,45192.0
2016-08-01 10:40:00,21.33,21.36,21.33,21.35,37113.0,19.1179,19.1448,19.1179,19.1358,37113.0
2016-08-01 10:45:00,21.36,21.36,21.3,21.34,130712.0,19.1448,19.1448,19.091,19.1269,130712.0
2016-08-01 10:50:00,21.34,21.38,21.33,21.36,104746.0,19.1269,19.1627,19.1179,19.1448,104746.0
2016-08-01 10:55:00,21.36,21.37,21.31,21.33,85047.0,19.1448,19.1537,19.1,19.1179,85047.0
2016-08-01 11:00:00,21.33,21.35,21.32,21.34,35912.0,19.1179,19.1358,19.1089,19.1269,35912.0
2016-08-01 11:05:00,21.35,21.35,21.31,21.32,105533.0,19.1358,19.1358,19.1,19.1089,105533.0
2016-08-01 11:10:00,21.33,21.35,21.32,21.35,25004.0,19.1179,19.1358,19.1089,19.1358,25004.0
2016-08-01 11:15:00,21.35,21.4,21.34,21.4,51747.0,19.1358,19.1806,19.1269,19.1806,51747.0
2016-08-01 11:20:00,21.39,21.43,21.38,21.43,69201.0,19.1717,19.2075,19.1627,19.2075,69201.0
2016-08-01 11:25:00,21.43,21.43,21.38,21.39,52037.0,19.2075,19.2075,19.1627,19.1717,52037.0
2016-08-01 11:30:00,21.39,21.41,21.38,21.4,104374.0,19.1717,19.1896,19.1627,19.1806,104374.0
2016-08-01 11:35:00,21.4,21.4,21.39,21.39,24798.0,19.1806,19.1806,19.1717,19.1717,24798.0
2016-08-01 11:40:00,21.39,21.4,21.39,21.39,77130.0,19.1717,19.1806,19.1717,19.1717,77130.0
2016-08-01 11:45:00,21.39,21.44,21.38,21.44,54761.0,19.1717,19.2165,19.1627,19.2165,54761.0
2016-08-01 11:50:00,21.44,21.44,21.4,21.4,76336.0,19.2165,19.2165,19.1806,19.1806,76336.0
2016-08-01 11:55:00,21.41,21.43,21.4,21.4,53037.0,19.1896,19.2075,19.1806,19.1806,53037.0
2016-08-01 12:00:00,21.41,21.41,21.38,21.39,128769.0,19.1896,19.1896,19.1627,19.1717,128769.0
2016-08-01 12:05:00,21.39,21.39,21.36,21.38,74445.0,19.1717,19.1717,19.1448,19.1627,74445.0
2016-08-01 12:10:00,21.37,21.38,21.31,21.32,20978.0,19.1537,19.1627,19.1,19.1089,20978.0
2016-08-01 12:15:00,21.32,21.36,21.31,21.35,20979.0,19.1089,19.1448,19.1,19.1358,20979.0
2016-08-01 12:20:00,21.35,21.36,21.32,21.34,19371.0,19.1358,19.1448,19.1089,19.1269,19371.0
2016-08-01 12:25:00,21.34,21.35,21.32,21.35,20175.0,19.1269,19.1358,19.1089,19.1358,20175.0
2016-08-01 12:30:00,21.35,21.37,21.34,21.36,24189.0,19.1358,19.1537,19.1269,19.1448,24189.0
2016-08-01 12:35:00,21.35,21.4,21.34,21.38,20041.0,19.1358,19.1806,19.1269,19.1627,20041.0
2016-08-01 12:40:00,21.38,21.39,21.37,21.39,11880.0,19.1627,19.1717,19.1537,19.1717,11880.0
2016-08-01 12:45:00,21.39,21.41,21.37,21.39,33981.0,19.1717,19.1896,19.1537,19.1717,33981.0
2016-08-01 12:50:00,21.39,21.4,21.38,21.39,28804.0,19.1717,19.1806,19.1627,19.1717,28804.0
2016-08-01 12:55:00,21.39,21.4,21.37,21.39,21771.0,19.1717,19.1806,19.1537,19.1717,21771.0
2016-08-01 13:00:00,21.39,21.4,21.36,21.37,23707.0,19.1717,19.1806,19.1448,19.1537,23707.0
2016-08-01 13:05:00,21.37,21.38,21.36,21.38,14706.0,19.1537,19.1627,19.1448,19.1627,14706.0
2016-08-01 13:10:00,21.38,21.39,21.37,21.38,14862.0,19.1627,19.1717,19.1537,19.1627,14862.0
2016-08-01 13:15:00,21.39,21.4,21.38,21.4,19615.0,19.1717,19.1806,19.1627,19.1806,19615.0
2016-08-01 13:20:00,21.4,21.42,21.38,21.41,23269.0,19.1806,19.1986,19.1627,19.1896,23269.0
2016-08-01 13:25:00,21.41,21.42,21.4,21.42,25987.0,19.1896,19.1986,19.1806,19.1986,25987.0
2016-08-01 13:30:00,21.41,21.43,21.4,21.41,29411.0,19.1896,19.2075,19.1806,19.1896,29411.0
2016-08-01 13:35:00,21.42,21.44,21.41,21.44,17555.0,19.1986,19.2165,19.1896,19.2165,17555.0
2016-08-01 13:40:00,21.43,21.43,21.41,21.41,21079.0,19.2075,19.2075,19.1896,19.1896,21079.0
2016-08-01 13:45:00,21.41,21.42,21.38,21.4,25308.0,19.1896,19.1986,19.1627,19.1806,25308.0
2016-08-01 13:50:00,21.4,21.4,21.37,21.39,25164.0,19.1806,19.1806,19.1537,19.1717,25164.0
2016-08-01 13:55:00,21.38,21.43,21.37,21.41,54529.0,19.1627,19.2075,19.1537,19.1896,54529.0
2016-08-01 14:00:00,21.41,21.42,21.4,21.41,17762.0,19.1896,19.1986,19.1806,19.1896,17762.0
2016-08-01 14:05:00,21.41,21.42,21.41,21.42,13100.0,19.1896,19.1986,19.1896,19.1986,13100.0
2016-08-01 14:10:00,21.41,21.41,21.36,21.38,81180.0,19.1896,19.1896,19.1448,19.1627,81180.0
2016-08-01 14:15:00,21.38,21.39,21.37,21.39,46195.0,19.1627,19.1717,19.1537,19.1717,46195.0
2016-08-01 14:20:00,21.38,21.42,21.38,21.41,43734.0,19.1627,19.1986,19.1627,19.1896,43734.0
2016-08-01 14:25:00,21.4,21.41,21.38,21.38,53479.0,19.1806,19.1896,19.1627,19.1627,53479.0
2016-08-01 14:30:00,21.38,21.4,21.38,21.39,84637.0,19.1627,19.1806,19.1627,19.1717,84637.0
2016-08-01 14:35:00,21.39,21.45,21.39,21.45,148252.0,19.1717,19.2254,19.1717,19.2254,148252.0
2016-08-01 14:40:00,21.45,21.46,21.44,21.46,137643.0,19.2254,19.2344,19.2165,19.2344,137643.0
2016-08-01 14:45:00,21.45,21.46,21.45,21.46,33078.0,19.2254,19.2344,19.2254,19.2344,33078.0
2016-08-01 14:50:00,21.46,21.46,21.43,21.45,59151.0,19.2344,19.2344,19.2075,19.2254,59151.0
2016-08-01 14:55:00,21.45,21.5,21.44,21.48,50635.0,19.2254,19.2703,19.2165,19.2523,50635.0
2016-08-01 15:00:00,21.48,21.49,21.42,21.42,75027.0,19.2523,19.2613,19.1986,19.1986,75027.0
2016-08-01 15:05:00,21.43,21.43,21.4,21.42,32126.0,19.2075,19.2075,19.1806,19.1986,32126.0
2016-08-01 15:10:00,21.42,21.48,21.41,21.45,90051.0,19.1986,19.2523,19.1896,19.2254,90051.0
2016-08-01 15:15:00,21.45,21.47,21.44,21.46,49614.0,19.2254,19.2434,19.2165,19.2344,49614.0
2016-08-01 15:20:00,21.45,21.46,21.44,21.45,79057.0,19.2254,19.2344,19.2165,19.2254,79057.0
2016-08-01 15:25:00,21.45,21.45,21.44,21.44,38235.0,19.2254,19.2254,19.2165,19.2165,38235.0
2016-08-01 15:30:00,21.44,21.45,21.43,21.43,50190.0,19.2165,19.2254,19.2075,19.2075,50190.0
2016-08-01 15:35:00,21.43,21.44,21.43,21.43,59086.0,19.2075,19.2165,19.2075,19.2075,59086.0
2016-08-01 15:40:00,21.44,21.44,21.43,21.43,110037.0,19.2165,19.2165,19.2075,19.2075,110037.0
2016-08-01 15:45:00,21.44,21.44,21.43,21.43,95906.0,19.2165,19.2165,19.2075,19.2075,95906.0
2016-08-01 15:50:00,21.43,21.44,21.43,21.43,107223.0,19.2075,19.2165,19.2075,19.2075,107223.0
2016-08-01 15:55:00,21.43,21.45,21.43,21.44,321515.0,19.2075,19.2254,19.2075,19.2165,321515.0
2016-08-02 09:30:00,21.34,21.44,21.32,21.44,50654.0,19.1269,19.2165,19.1089,19.2165,50654.0
2016-08-02 09:35:00,21.42,21.42,21.31,21.33,16788.0,19.1986,19.1986,19.1,19.1179,16788.0
2016-08-02 09:40:00,21.33,21.43,21.32,21.43,46340.0,19.1179,19.2075,19.1089,19.2075,46340.0
2016-08-02 09:45:00,21.43,21.45,21.36,21.39,37779.0,19.2075,19.2254,19.1448,19.1717,37779.0
2016-08-02 09:50:00,21.39,21.4,21.36,21.39,30050.0,19.1717,19.1806,19.1448,19.1717,30050.0
2016-08-02 09:55:00,21.39,21.4,21.36,21.36,24508.0,19.1717,19.1806,19.1448,19.1448,24508.0
2016-08-02 10:00:00,21.36,21.38,21.34,21.35,31499.0,19.1448,19.1627,19.1269,19.1358,31499.0
2016-08-02 10:05:00,21.35,21.35,21.28,21.29,74306.0,19.1358,19.1358,19.0731,19.082,74306.0
2016-08-02 10:10:00,21.29,21.3,21.25,21.29,73516.0,19.082,19.091,19.0462,19.082,73516.0
2016-08-02 10:15:00,21.3,21.33,21.23,21.23,117333.0,19.091,19.1179,19.0283,19.0283,117333.0
2016-08-02 10:20:00,21.23,21.25,21.22,21.22,33896.0,19.0283,19.0462,19.0193,19.0193,33896.0
2016-08-02 10:25:00,21.22,21.23,21.17,21.21,57025.0,19.0193,19.0283,18.9745,19.0103,57025.0
2016-08-02 10:30:00,21.21,21.23,21.17,21.17,62724.0,19.0103,19.0283,18.9745,18.9745,62724.0
2016-08-02 10:35:00,21.17,21.18,21.1,21.1,95189.0,18.9745,18.9834,18.9117,18.9117,95189.0
2016-08-02 10:40:00,21.09,21.11,21.06,21.07,187583.0,18.9028,18.9207,18.8759,18.8849,187583.0
2016-08-02 10:45:00,21.07,21.07,20.96,20.96,338891.0,18.8849,18.8849,18.7863,18.7863,338891.0
2016-08-02 10:50:00,20.96,21.0,20.93,20.96,59792.0,18.7863,18.8221,18.7594,18.7863,59792.0
2016-08-02 10:55:00,20.96,20.97,20.91,20.91,46889.0,18.7863,18.7952,18.7415,18.7415,46889.0
2016-08-02 11:00:00,20.91,20.99,20.91,20.98,72112.0,18.7415,18.8132,18.7415,18.8042,72112.0
2016-08-02 11:05:00,20.99,21.0,20.98,21.0,93906.0,18.8132,18.8221,18.8042,18.8221,93906.0
2016-08-02 11:10:00,21.0,21.0,20.93,20.98,217796.0,18.8221,18.8221,18.7594,18.8042,217796.0
2016-08-02 11:15:00,20.98,21.02,20.97,20.98,47451.0,18.8042,18.84,18.7952,18.8042,47451.0
2016-08-02 11:20:00,20.98,21.01,20.97,20.99,36396.0,18.8042,18.8311,18.7952,18.8132,36396.0
2016-08-02 11:25:00,21.0,21.0,20.97,20.99,56635.0,18.8221,18.8221,18.7952,18.8132,56635.0
2016-08-02 11:30:00,20.98,20.99,20.97,20.98,66831.0,18.8042,18.8132,18.7952,18.8042,66831.0
2016-08-02 11:35:00,20.98,20.99,20.96,20.98,72839.0,18.8042,18.8132,18.7863,18.8042,72839.0
2016-08-02 11:40:00,20.98,21.0,20.95,20.96,53955.0,18.8042,18.8221,18.7773,18.7863,53955.0
2016-08-02 11:45:00,20.96,20.97,20.93,20.96,86619.0,18.7863,18.7952,18.7594,18.7863,86619.0
2016-08-02 11:50:00,20.97,21.02,20.96,21.0,65546.0,18.7952,18.84,18.7863,18.8221,65546.0
2016-08-02 11:55:00,21.0,21.0,20.97,20.98,22938.0,18.8221,18.8221,18.7952,18.8042,22938.0
2016-08-02 12:00:00,20.98,21.03,20.98,21.02,22449.0,18.8042,18.849,18.8042,18.84,22449.0
2016-08-02 12:05:00,21.02,21.03,20.98,21.02,56671.0,18.84,18.849,18.8042,18.84,56671.0
2016-08-02 12:10:00,21.03,21.05,21.01,21.04,21377.0,18.849,18.8669,18.8311,18.858,21377.0
2016-08-02 12:15:00,21.04,21.05,21.02,21.05,12780.0,18.858,18.8669,18.84,18.8669,12780.0
2016-08-02 12:20:00,21.05,21.06,21.04,21.05,32602.0,18.8669,18.8759,18.858,18.8669,32602.0
2016-08-02 12:25:00,21.04,21.06,21.03,21.06,55637.0,18.858,18.8759,18.849,18.8759,55637.0
2016-08-02 12:30:00,21.05,21.06,21.03,21.04,32856.0,18.8669,18.8759,18.849,18.858,32856.0
2016-08-02 12:35:00,21.04,21.05,21.03,21.04,19386.0,18.858,18.8669,18.849,18.858,19386.0
2016-08-02 12:40:00,21.04,21.06,21.03,21.05,33592.0,18.858,18.8759,18.849,18.8669,33592.0
2016-08-02 12:45:00,21.04,21.05,21.02,21.04,27245.0,18.858,18.8669,18.84,18.858,27245.0
2016-08-02 12:50:00,21.04,21.04,21.03,21.03,13160.0,18.858,18.858,18.849,18.849,13160.0
2016-08-02 12:55:00,21.03,21.03,21.0,21.02,29121.0,18.849,18.849,18.8221,18.84,29121.0
2016-08-02 13:00:00,21.01,21.04,21.01,21.03,81456.0,18.8311,18.858,18.8311,18.849,81456.0
2016-08-02 13:05:00,21.03,21.03,21.01,21.03,25722.0,18.849,18.849,18.8311,18.849,25722.0
2016-08-02 13:10:00,21.03,21.05,21.01,21.02,40427.0,18.849,18.8669,18.8311,18.84,40427.0
2016-08-02 13:15:00,21.01,21.03,21.01,21.03,19320.0,18.8311,18.849,18.8311,18.849,19320.0
2016-08-02 13:20:00,21.03,21.03,21.02,21.03,16995.0,18.849,18.849,18.84,18.849,16995.0
2016-08-02 13:25:00,21.02,21.03,21.01,21.02,15020.0,18.84,18.849,18.8311,18.84,15020.0
2016-08-02 13:30:00,21.01,21.02,20.98,20.98,21287.0,18.8311,18.84,18.8042,18.8042,21287.0
2016-08-02 13:35:00,20.99,20.99,20.95,20.96,21028.0,18.8132,18.8132,18.7773,18.7863,21028.0
2016-08-02 13:40:00,20.96,20.96,20.94,20.96,18263.0,18.7863,18.7863,18.7683,18.7863,18263.0
2016-08-02 13:45:00,20.96,20.96,20.95,20.95,11388.0,18.7863,18.7863,18.7773,18.7773,11388.0
2016-08-02 13:50:00,20.96,20.96,20.93,20.94,22549.0,18.7863,18.7863,18.7594,18.7683,22549.0
2016-08-02 13:55:00,20.93,20.93,20.9,20.91,41879.0,18.7594,18.7594,18.7325,18.7415,41879.0
2016-08-02 14:00:00,20.91,20.92,20.9,20.92,39272.0,18.7415,18.7504,18.7325,18.7504,39272.0
2016-08-02 14:05:00,20.92,20.95,20.88,20.94,84701.0,18.7504,18.7773,18.7146,18.7683,84701.0
2016-08-02 14:10:00,20.94,20.95,20.93,20.94,31409.0,18.7683,18.7773,18.7594,18.7683,31409.0
2016-08-02 14:15:00,20.93,20.94,20.93,20.94,11664.0,18.7594,18.7683,18.7594,18.7683,11664.0
2016-08-02 14:20:00,20.93,20.95,20.91,20.95,50426.0,18.7594,18.7773,18.7415,18.7773,50426.0
2016-08-02 14:25:00,20.95,20.98,20.94,20.96,58544.0,18.7773,18.8042,18.7683,18.7863,58544.0
2016-08-02 14:30:00,20.95,20.96,20.93,20.93,20258.0,18.7773,18.7863,18.7594,18.7594,20258.0
2016-08-02 14:35:00,20.94,20.99,20.93,20.98,72181.0,18.7683,18.8132,18.7594,18.8042,72181.0
2016-08-02 14:40:00,20.99,21.05,20.98,21.04,109874.0,18.8132,18.8669,18.8042,18.858,109874.0
2016-08-02 14:45:00,21.04,21.06,21.02,21.05,71234.0,18.858,18.8759,18.84,18.8669,71234.0
2016-08-02 14:50:00,21.05,21.05,20.99,21.0,36887.0,18.8669,18.8669,18.8132,18.8221,36887.0
2016-08-02 14:55:00,20.99,21.06,20.99,21.0,166187.0,18.8132,18.8759,18.8132,18.8221,166187.0
2016-08-02 15:00:00,21.0,21.02,20.99,21.0,21126.0,18.8221,18.84,18.8132,18.8221,21126.0
2016-08-02 15:05:00,21.0,21.02,20.99,20.99,23389.0,18.8221,18.84,18.8132,18.8132,23389.0
2016-08-02 15:10:00,20.99,21.02,20.99,21.0,41489.0,18.8132,18.84,18.8132,18.8221,41489.0
2016-08-02 15:15:00,21.0,21.01,20.98,20.98,63073.0,18.8221,18.8311,18.8042,18.8042,63073.0
2016-08-02 15:20:00,20.98,20.99,20.96,20.96,36583.0,18.8042,18.8132,18.7863,18.7863,36583.0
2016-08-02 15:25:00,20.96,20.97,20.94,20.94,54671.0,18.7863,18.7952,18.7683,18.7683,54671.0
2016-08-02 15:30:00,20.94,20.97,20.93,20.96,55310.0,18.7683,18.7952,18.7594,18.7863,55310.0
2016-08-02 15:35:00,20.96,20.99,20.96,20.98,42379.0,18.7863,18.8132,18.7863,18.8042,42379.0
2016-08-02 15:40:00,20.98,20.99,20.94,20.99,94856.0,18.8042,18.8132,18.7683,18.8132,94856.0
2016-08-02 15:45:00,20.98,21.0,20.96,20.96,93579.0,18.8042,18.8221,18.7863,18.7863,93579.0
2016-08-02 15:50:00,20.96,20.96,20.92,20.93,133344.0,18.7863,18.7863,18.7504,18.7594,133344.0
2016-08-02 15:55:00,20.93,20.96,20.92,20.95,255555.0,18.7594,18.7863,18.7504,18.7773,255555.0
2016-08-03 09:30:00,20.91,21.04,20.9,21.02,99370.0,18.7415,18.858,18.7325,18.84,99370.0
2016-08-03 09:35:00,21.0,21.02,20.95,21.02,82142.0,18.8221,18.84,18.7773,18.84,82142.0
2016-08-03 09:40:00,21.03,21.14,21.01,21.14,32188.0,18.849,18.9476,18.8311,18.9476,32188.0
2016-08-03 09:45:00,21.14,21.18,21.1,21.12,73572.0,18.9476,18.9834,18.9117,18.9297,73572.0
2016-08-03 09:50:00,21.11,21.18,21.1,21.15,71064.0,18.9207,18.9834,18.9117,18.9566,71064.0
2016-08-03 09:55:00,21.15,21.15,21.04,21.06,58966.0,18.9566,18.9566,18.858,18.8759,58966.0
2016-08-03 10:00:00,21.06,21.13,21.02,21.11,53131.0,18.8759,18.9386,18.84,18.9207,53131.0
2016-08-03 10:05:00,21.12,21.15,21.08,21.11,21143.0,18.9297,18.9566,18.8938,18.9207,21143.0
2016-08-03 10:10:00,21.12,21.18,21.12,21.14,26418.0,18.9297,18.9834,18.9297,18.9476,26418.0
2016-08-03 10:15:00,21.13,21.14,21.07,21.07,36412.0,18.9386,18.9476,18.8849,18.8849,36412.0
2016-08-03 10:20:00,21.07,21.14,21.06,21.1,78334.0,18.8849,18.9476,18.8759,18.9117,78334.0
2016-08-03 10:25:00,21.1,21.1,21.04,21.08,18438.0,18.9117,18.9117,18.858,18.8938,18438.0
2016-08-03 10:30:00,21.07,21.11,21.02,21.09,46585.0,18.8849,18.9207,18.84,18.9028,46585.0
2016-08-03 10:35:00,21.1,21.11,21.06,21.06,22985.0,18.9117,18.9207,18.8759,18.8759,22985.0
2016-08-03 10:40:00,21.06,21.1,21.06,21.1,38043.0,18.8759,18.9117,18.8759,18.9117,38043.0
2016-08-03 10:45:00,21.1,21.11,21.06,21.07,83305.0,18.9117,18.9207,18.8759,18.8849,83305.0
2016-08-03 10:50:00,21.07,21.09,21.05,21.06,41622.0,18.8849,18.9028,18.8669,18.8759,41622.0
2016-08-03 10:55:00,21.07,21.11,21.06,21.09,44449.0,18.8849,18.9207,18.8759,18.9028,44449.0
2016-08-03 11:00:00,21.09,21.09,21.06,21.07,20201.0,18.9028,18.9028,18.8759,18.8849,20201.0
2016-08-03 11:05:00,21.07,21.09,21.06,21.07,38697.0,18.8849,18.9028,18.8759,18.8849,38697.0
2016-08-03 11:10:00,21.07,21.09,21.06,21.08,14882.0,18.8849,18.9028,18.8759,18.8938,14882.0
2016-08-03 11:15:00,21.08,21.1,21.08,21.09,16867.0,18.8938,18.9117,18.8938,18.9028,16867.0
2016-08-03 11:20:00,21.1,21.13,21.09,21.1,79660.0,18.9117,18.9386,18.9028,18.9117,79660.0
2016-08-03 11:25:00,21.1,21.1,21.08,21.1,14183.0,18.9117,18.9117,18.8938,18.9117,14183.0
2016-08-03 11:30:00,21.09,21.11,21.08,21.09,27394.0,18.9028,18.9207,18.8938,18.9028,27394.0
2016-08-03 11:35:00,21.09,21.11,21.08,21.11,18644.0,18.9028,18.9207,18.8938,18.9207,18644.0
2016-08-03 11:40:00,21.11,21.14,21.1,21.14,46290.0,18.9207,18.9476,18.9117,18.9476,46290.0
2016-08-03 11:45:00,21.13,21.16,21.09,21.09,115034.0,18.9386,18.9655,18.9028,18.9028,115034.0
2016-08-03 11:50:00,21.1,21.11,21.07,21.08,51839.0,18.9117,18.9207,18.8849,18.8938,51839.0
2016-08-03 11:55:00,21.07,21.1,21.07,21.07,78130.0,18.8849,18.9117,18.8849,18.8849,78130.0
2016-08-03 12:00:00,21.07,21.09,21.06,21.07,90528.0,18.8849,18.9028,18.8759,18.8849,90528.0
2016-08-03 12:05:00,21.06,21.09,21.06,21.07,23952.0,18.8759,18.9028,18.8759,18.8849,23952.0
2016-08-03 12:10:00,21.07,21.09,21.06,21.06,30921.0,18.8849,18.9028,18.8759,18.8759,30921.0
2016-08-03 12:15:00,21.07,21.09,21.06,21.08,44573.0,18.8849,18.9028,18.8759,18.8938,44573.0
2016-08-03 12:20:00,21.08,21.09,21.07,21.07,45200.0,18.8938,18.9028,18.8849,18.8849,45200.0
2016-08-03 12:25:00,21.08,21.09,21.07,21.07,17051.0,18.8938,18.9028,18.8849,18.8849,17051.0
2016-08-03 12:30:00,21.07,21.08,21.06,21.07,13446.0,18.8849,18.8938,18.8759,18.8849,13446.0
2016-08-03 12:35:00,21.07,21.09,21.06,21.08,17975.0,18.8849,18.9028,18.8759,18.8938,17975.0
2016-08-03 12:40:00,21.07,21.1,21.07,21.1,20967.0,18.8849,18.9117,18.8849,18.9117,20967.0
2016-08-03 12:45:00,21.1,21.1,21.08,21.08,10900.0,18.9117,18.9117,18.8938,18.8938,10900.0
2016-08-03 12:50:00,21.09,21.1,21.08,21.08,8920.0,18.9028,18.9117,18.8938,18.8938,8920.0
2016-08-03 12:55:00,21.08,21.1,21.08,21.09,16106.0,18.8938,18.9117,18.8938,18.9028,16106.0
2016-08-03 13:00:00,21.09,21.09,21.08,21.09,5866.0,18.9028,18.9028,18.8938,18.9028,5866.0
2016-08-03 13:05:00,21.09,21.11,21.08,21.1,15199.0,18.9028,18.9207,18.8938,18.9117,15199.0
2016-08-03 13:10:00,21.1,21.12,21.09,21.1,49829.0,18.9117,18.9297,18.9028,18.9117,49829.0
2016-08-03 13:15:00,21.1,21.1,21.08,21.08,32042.0,18.9117,18.9117,18.8938,18.8938,32042.0
2016-08-03 13:20:00,21.08,21.12,21.08,21.1,59349.0,18.8938,18.9297,18.8938,18.9117,59349.0
2016-08-03 13:25:00,21.1,21.11,21.08,21.1,66952.0,18.9117,18.9207,18.8938,18.9117,66952.0
2016-08-03 13:30:00,21.11,21.11,21.09,21.1,30846.0,18.9207,18.9207,18.9028,18.9117,30846.0
2016-08-03 13:35:00,21.1,21.11,21.08,21.09,41640.0,18.9117,18.9207,18.8938,18.9028,41640.0
2016-08-03 13:40:00,21.09,21.11,21.08,21.09,36947.0,18.9028,18.9207,18.8938,18.9028,36947.0
2016-08-03 13:45:00,21.1,21.1,21.08,21.09,7247.0,18.9117,18.9117,18.8938,18.9028,7247.0
2016-08-03 13:50:00,21.09,21.09,21.05,21.07,15564.0,18.9028,18.9028,18.8669,18.8849,15564.0
2016-08-03 13:55:00,21.07,21.09,21.07,21.08,20104.0,18.8849,18.9028,18.8849,18.8938,20104.0
2016-08-03 14:00:00,21.08,21.09,21.05,21.05,25156.0,18.8938,18.9028,18.8669,18.8669,25156.0
2016-08-03 14:05:00,21.05,21.07,21.05,21.06,20964.0,18.8669,18.8849,18.8669,18.8759,20964.0
2016-08-03 14:10:00,21.06,21.08,21.06,21.07,19646.0,18.8759,18.8938,18.8759,18.8849,19646.0
2016-08-03 14:15:00,21.07,21.08,21.03,21.03,40636.0,18.8849,18.8938,18.849,18.849,40636.0
2016-08-03 14:20:00,21.04,21.06,21.03,21.05,22261.0,18.858,18.8759,18.849,18.8669,22261.0
2016-08-03 14:25:00,21.05,21.06,21.02,21.02,16195.0,18.8669,18.8759,18.84,18.84,16195.0
2016-08-03 14:30:00,21.02,21.05,21.01,21.05,32102.0,18.84,18.8669,18.8311,18.8669,32102.0
2016-08-03 14:35:00,21.04,21.05,21.01,21.01,32507.0,18.858,18.8669,18.8311,18.8311,32507.0
2016-08-03 14:40:00,21.01,21.03,21.0,21.02,32905.0,18.8311,18.849,18.8221,18.84,32905.0
2016-08-03 14:45:00,21.02,21.03,21.01,21.01,16804.0,18.84,18.849,18.8311,18.8311,16804.0
2016-08-03 14:50:00,21.01,21.02,21.0,21.0,22705.0,18.8311,18.84,18.8221,18.8221,22705.0
2016-08-03 14:55:00,21.01,21.03,21.01,21.02,15889.0,18.8311,18.849,18.8311,18.84,15889.0
2016-08-03 15:00:00,21.02,21.03,21.02,21.02,13774.0,18.84,18.849,18.84,18.84,13774.0
2016-08-03 15:05:00,21.02,21.03,21.01,21.02,30386.0,18.84,18.849,18.8311,18.84,30386.0
2016-08-03 15:10:00,21.02,21.04,21.01,21.03,22388.0,18.84,18.858,18.8311,18.849,22388.0
2016-08-03 15:15:00,21.03,21.03,21.02,21.02,9620.0,18.849,18.849,18.84,18.84,9620.0
2016-08-03 15:20:00,21.03,21.05,21.01,21.05,50254.0,18.849,18.8669,18.8311,18.8669,50254.0
2016-08-03 15:25:00,21.05,21.05,21.02,21.03,31501.0,18.8669,18.8669,18.84,18.849,31501.0
2016-08-03 15:30:00,21.03,21.04,21.0,21.01,41539.0,18.849,18.858,18.8221,18.8311,41539.0
2016-08-03 15:35:00,21.01,21.01,20.98,21.01,69850.0,18.8311,18.8311,18.8042,18.8311,69850.0
2016-08-03 15:40:00,21.01,21.01,20.99,20.99,50687.0,18.8311,18.8311,18.8132,18.8132,50687.0
2016-08-03 15:45:00,20.99,21.01,20.98,21.01,135067.0,18.8132,18.8311,18.8042,18.8311,135067.0
2016-08-03 15:50:00,21.01,21.02,21.0,21.0,137688.0,18.8311,18.84,18.8221,18.8221,137688.0
2016-08-03 15:55:00,21.0,21.02,21.0,21.02,302273.0,18.8221,18.84,18.8221,18.84,302273.0
2016-08-04 09:30:00,21.07,21.16,21.05,21.11,46898.0,18.8849,18.9655,18.8669,18.9207,46898.0
2016-08-04 09:35:00,21.11,21.16,21.11,21.12,16599.0,18.9207,18.9655,18.9207,18.9297,16599.0
2016-08-04 09:40:00,21.12,21.16,21.06,21.09,36946.0,18.9297,18.9655,18.8759,18.9028,36946.0
2016-08-04 09:45:00,21.08,21.09,20.96,20.97,59825.0,18.8938,18.9028,18.7863,18.7952,59825.0
2016-08-04 09:50:00,20.97,20.98,20.91,20.91,59273.0,18.7952,18.8042,18.7415,18.7415,59273.0
2016-08-04 09:55:00,20.92,20.92,20.74,20.75,64644.0,18.7504,18.7504,18.5891,18.598,64644.0
2016-08-04 10:00:00,20.76,20.9,20.76,20.88,108272.0,18.607,18.7325,18.607,18.7146,108272.0
2016-08-04 10:05:00,20.88,20.91,20.84,20.84,93075.0,18.7146,18.7415,18.6787,18.6787,93075.0
2016-08-04 10:10:00,20.84,20.91,20.84,20.9,35149.0,18.6787,18.7415,18.6787,18.7325,35149.0
2016-08-04 10:15:00,20.9,20.95,20.89,20.95,150526.0,18.7325,18.7773,18.7235,18.7773,150526.0
2016-08-04 10:20:00,20.95,20.96,20.92,20.94,25153.0,18.7773,18.7863,18.7504,18.7683,25153.0
2016-08-04 10:25:00,20.94,20.96,20.92,20.96,19527.0,18.7683,18.7863,18.7504,18.7863,19527.0
2016-08-04 10:30:00,20.96,20.97,20.91,20.91,35437.0,18.7863,18.7952,18.7415,18.7415,35437.0
2016-08-04 10:35:00,20.92,20.95,20.91,20.93,45955.0,18.7504,18.7773,18.7415,18.7594,45955.0
2016-08-04 10:40:00,20.93,20.98,20.9,20.98,52593.0,18.7594,18.8042,18.7325,18.8042,52593.0
2016-08-04 10:45:00,20.98,20.98,20.89,20.92,24603.0,18.8042,18.8042,18.7235,18.7504,24603.0
2016-08-04 10:50:00,20.92,20.94,20.9,20.94,39125.0,18.7504,18.7683,18.7325,18.7683,39125.0
2016-08-04 10:55:00,20.94,20.98,20.94,20.98,20290.0,18.7683,18.8042,18.7683,18.8042,20290.0
2016-08-04 11:00:00,20.97,20.99,20.94,20.96,43999.0,18.7952,18.8132,18.7683,18.7863,43999.0
2016-08-04 11:05:00,20.95,20.98,20.94,20.95,43374.0,18.7773,18.8042,18.7683,18.7773,43374.0
2016-08-04 11:10:00,20.96,20.97,20.91,20.94,29062.0,18.7863,18.7952,18.7415,18.7683,29062.0
2016-08-04 11:15:00,20.94,20.96,20.92,20.95,30019.0,18.7683,18.7863,18.7504,18.7773,30019.0
2016-08-04 11:20:00,20.95,20.97,20.94,20.94,31097.0,18.7773,18.7952,18.7683,18.7683,31097.0
2016-08-04 11:25:00,20.94,20.96,20.92,20.93,28927.0,18.7683,18.7863,18.7504,18.7594,28927.0
2016-08-04 11:30:00,20.93,20.94,20.91,20.92,29092.0,18.7594,18.7683,18.7415,18.7504,29092.0
2016-08-04 11:35:00,20.92,20.93,20.9,20.93,37513.0,18.7504,18.7594,18.7325,18.7594,37513.0
2016-08-04 11:40:00,20.93,20.94,20.91,20.92,32789.0,18.7594,18.7683,18.7415,18.7504,32789.0
2016-08-04 11:45:00,20.92,20.92,20.9,20.91,47390.0,18.7504,18.7504,18.7325,18.7415,47390.0
2016-08-04 11:50:00,20.91,20.92,20.89,20.9,85768.0,18.7415,18.7504,18.7235,18.7325,85768.0
2016-08-04 11:55:00,20.91,20.94,20.9,20.92,34405.0,18.7415,18.7683,18.7325,18.7504,34405.0
2016-08-04 12:00:00,20.92,20.97,20.91,20.96,56819.0,18.7504,18.7952,18.7415,18.7863,56819.0
2016-08-04 12:05:00,20.96,20.99,20.94,20.99,38332.0,18.7863,18.8132,18.7683,18.8132,38332.0
2016-08-04 12:10:00,20.99,21.04,20.98,21.04,25380.0,18.8132,18.858,18.8042,18.858,25380.0
2016-08-04 12:15:00,21.04,21.06,21.01,21.05,30240.0,18.858,18.8759,18.8311,18.8669,30240.0
2016-08-04 12:20:00,21.05,21.06,21.01,21.01,20003.0,18.8669,18.8759,18.8311,18.8311,20003.0
2016-08-04 12:25:00,21.02,21.02,21.01,21.02,39764.0,18.84,18.84,18.8311,18.84,39764.0
2016-08-04 12:30:00,21.02,21.02,20.99,21.01,54479.0,18.84,18.84,18.8132,18.8311,54479.0
2016-08-04 12:35:00,21.01,21.03,21.01,21.02,24132.0,18.8311,18.849,18.8311,18.84,24132.0
2016-08-04 12:40:00,21.02,21.03,21.01,21.02,19154.0,18.84,18.849,18.8311,18.84,19154.0
2016-08-04 12:45:00,21.02,21.03,21.01,21.01,10884.0,18.84,18.849,18.8311,18.8311,10884.0
2016-08-04 12:50:00,21.02,21.04,21.01,21.01,17560.0,18.84,18.858,18.8311,18.8311,17560.0
2016-08-04 12:55:00,21.01,21.04,21.01,21.03,19705.0,18.8311,18.858,18.8311,18.849,19705.0
2016-08-04 13:00:00,21.02,21.05,21.02,21.03,18668.0,18.84,18.8669,18.84,18.849,18668.0
2016-08-04 13:05:00,21.02,21.03,21.01,21.02,5800.0,18.84,18.849,18.8311,18.84,5800.0
2016-08-04 13:10:00,21.01,21.02,20.99,21.0,13472.0,18.8311,18.84,18.8132,18.8221,13472.0
2016-08-04 13:15:00,21.0,21.02,21.0,21.0,41894.0,18.8221,18.84,18.8221,18.8221,41894.0
2016-08-04 13:20:00,21.0,21.01,20.99,20.99,17725.0,18.8221,18.8311,18.8132,18.8132,17725.0
2016-08-04 13:25:00,21.0,21.01,20.99,21.01,28843.0,18.8221,18.8311,18.8132,18.8311,28843.0
2016-08-04 13:30:00,21.01,21.01,20.99,21.0,16461.0,18.8311,18.8311,18.8132,18.8221,16461.0
2016-08-04 13:35:00,21.0,21.01,20.98,20.98,27744.0,18.8221,18.8311,18.8042,18.8042,27744.0
2016-08-04 13:40:00,20.98,21.01,20.98,21.01,11338.0,18.8042,18.8311,18.8042,18.8311,11338.0
2016-08-04 13:45:00,21.01,21.03,21.0,21.02,19040.0,18.8311,18.849,18.8221,18.84,19040.0
2016-08-04 13:50:00,21.02,21.03,21.0,21.03,20215.0,18.84,18.849,18.8221,18.849,20215.0
2016-08-04 13:55:00,21.04,21.04,21.02,21.02,10760.0,18.858,18.858,18.84,18.84,10760.0
2016-08-04 14:00:00,21.02,21.04,21.01,21.03,36059.0,18.84,18.858,18.8311,18.849,36059.0
2016-08-04 14:05:00,21.04,21.04,21.02,21.02,16899.0,18.858,18.858,18.84,18.84,16899.0
2016-08-04 14:10:00,21.02,21.04,21.01,21.04,35569.0,18.84,18.858,18.8311,18.858,35569.0
2016-08-04 14:15:00,21.04,21.09,21.03,21.07,156738.0,18.858,18.9028,18.849,18.8849,156738.0
2016-08-04 14:20:00,21.07,21.08,21.03,21.05,99877.0,18.8849,18.8938,18.849,18.8669,99877.0
2016-08-04 14:25:00,21.05,21.05,21.03,21.03,11688.0,18.8669,18.8669,18.849,18.849,11688.0
2016-08-04 14:30:00,21.03,21.05,21.02,21.04,47457.0,18.849,18.8669,18.84,18.858,47457.0
2016-08-04 14:35:00,21.05,21.05,21.02,21.03,14476.0,18.8669,18.8669,18.84,18.849,14476.0
2016-08-04 14:40:00,21.03,21.03,21.01,21.01,17626.0,18.849,18.849,18.8311,18.8311,17626.0
2016-08-04 14:45:00,21.02,21.02,20.98,20.99,21122.0,18.84,18.84,18.8042,18.8132,21122.0
2016-08-04 14:50:00,20.99,21.0,20.97,20.98,35855.0,18.8132,18.8221,18.7952,18.8042,35855.0
2016-08-04 14:55:00,20.98,21.01,20.98,20.99,16569.0,18.8042,18.8311,18.8042,18.8132,16569.0
2016-08-04 15:00:00,20.99,21.0,20.98,20.98,34167.0,18.8132,18.8221,18.8042,18.8042,34167.0
2016-08-04 15:05:00,20.98,20.99,20.98,20.98,11062.0,18.8042,18.8132,18.8042,18.8042,11062.0
2016-08-04 15:10:00,20.98,20.99,20.97,20.98,22987.0,18.8042,18.8132,18.7952,18.8042,22987.0
2016-08-04 15:15:00,20.98,20.98,20.97,20.98,26294.0,18.8042,18.8042,18.7952,18.8042,26294.0
2016-08-04 15:20:00,20.98,21.01,20.97,21.01,51708.0,18.8042,18.8311,18.7952,18.8311,51708.0
2016-08-04 15:25:00,21.01,21.02,20.99,21.01,61861.0,18.8311,18.84,18.8132,18.8311,61861.0
2016-08-04 15:30:00,21.02,21.03,20.99,21.0,54108.0,18.84,18.849,18.8132,18.8221,54108.0
2016-08-04 15:35:00,21.01,21.03,21.0,21.01,48927.0,18.8311,18.849,18.8221,18.8311,48927.0
2016-08-04 15:40:00,21.02,21.03,21.01,21.02,71330.0,18.84,18.849,18.8311,18.84,71330.0
2016-08-04 15:45:00,21.01,21.06,21.01,21.04,218087.0,18.8311,18.8759,18.8311,18.858,218087.0
2016-08-04 15:50:00,21.04,21.05,21.02,21.05,212870.0,18.858,18.8669,18.84,18.8669,212870.0
2016-08-04 15:55:00,21.05,21.06,21.03,21.04,268798.0,18.8669,18.8759,18.849,18.858,268798.0
2016-08-05 09:30:00,21.11,21.27,21.11,21.26,81502.0,18.9207,19.0641,18.9207,19.0552,81502.0
2016-08-05 09:35:00,21.26,21.36,21.26,21.29,50156.0,19.0552,19.1448,19.0552,19.082,50156.0
2016-08-05 09:40:00,21.28,21.36,21.28,21.34,84528.0,19.0731,19.1448,19.0731,19.1269,84528.0
2016-08-05 09:45:00,21.35,21.38,21.31,21.38,59825.0,19.1358,19.1627,19.1,19.1627,59825.0
2016-08-05 09:50:00,21.38,21.41,21.37,21.39,40337.0,19.1627,19.1896,19.1537,19.1717,40337.0
2016-08-05 09:55:00,21.39,21.4,21.36,21.38,44220.0,19.1717,19.1806,19.1448,19.1627,44220.0
2016-08-05 10:00:00,21.38,21.43,21.36,21.41,79859.0,19.1627,19.2075,19.1448,19.1896,79859.0
2016-08-05 10:05:00,21.4,21.44,21.4,21.43,73574.0,19.1806,19.2165,19.1806,19.2075,73574.0
2016-08-05 10:10:00,21.43,21.44,21.39,21.39,40660.0,19.2075,19.2165,19.1717,19.1717,40660.0
2016-08-05 10:15:00,21.39,21.43,21.39,21.41,44751.0,19.1717,19.2075,19.1717,19.1896,44751.0
2016-08-05 10:20:00,21.41,21.44,21.4,21.43,23100.0,19.1896,19.2165,19.1806,19.2075,23100.0
2016-08-05 10:25:00,21.44,21.47,21.41,21.46,34717.0,19.2165,19.2434,19.1896,19.2344,34717.0
2016-08-05 10:30:00,21.47,21.51,21.47,21.48,52784.0,19.2434,19.2792,19.2434,19.2523,52784.0
2016-08-05 10:35:00,21.48,21.51,21.44,21.5,209189.0,19.2523,19.2792,19.2165,19.2703,209189.0
2016-08-05 10:40:00,21.5,21.53,21.49,21.51,245584.0,19.2703,19.2972,19.2613,19.2792,245584.0
2016-08-05 10:45:00,21.52,21.53,21.46,21.47,255753.0,19.2882,19.2972,19.2344,19.2434,255753.0
2016-08-05 10:50:00,21.47,21.5,21.41,21.45,171928.0,19.2434,19.2703,19.1896,19.2254,171928.0
2016-08-05 10:55:00,21.44,21.47,21.4,21.43,127366.0,19.2165,19.2434,19.1806,19.2075,127366.0
2016-08-05 11:00:00,21.42,21.49,21.42,21.47,117532.0,19.1986,19.2613,19.1986,19.2434,117532.0
2016-08-05 11:05:00,21.47,21.49,21.46,21.48,151223.0,19.2434,19.2613,19.2344,19.2523,151223.0
2016-08-05 11:10:00,21.48,21.54,21.46,21.49,213395.0,19.2523,19.3061,19.2344,19.2613,213395.0
2016-08-05 11:15:00,21.5,21.53,21.49,21.52,321010.0,19.2703,19.2972,19.2613,19.2882,321010.0
2016-08-05 11:20:00,21.52,21.54,21.49,21.53,254954.0,19.2882,19.3061,19.2613,19.2972,254954.0
2016-08-05 11:25:00,21.53,21.54,21.49,21.53,251797.0,19.2972,19.3061,19.2613,19.2972,251797.0
2016-08-05 11:30:00,21.53,21.53,21.48,21.49,238030.0,19.2972,19.2972,19.2523,19.2613,238030.0
2016-08-05 11:35:00,21.49,21.5,21.41,21.42,213068.0,19.2613,19.2703,19.1896,19.1986,213068.0
2016-08-05 11:40:00,21.42,21.44,21.42,21.42,22650.0,19.1986,19.2165,19.1986,19.1986,22650.0
2016-08-05 11:45:00,21.41,21.43,21.38,21.39,37945.0,19.1896,19.2075,19.1627,19.1717,37945.0
2016-08-05 11:50:00,21.39,21.4,21.37,21.39,40466.0,19.1717,19.1806,19.1537,19.1717,40466.0
2016-08-05 11:55:00,21.39,21.42,21.39,21.4,14209.0,19.1717,19.1986,19.1717,19.1806,14209.0
2016-08-05 12:00:00,21.4,21.41,21.39,21.41,12129.0,19.1806,19.1896,19.1717,19.1896,12129.0
2016-08-05 12:05:00,21.41,21.42,21.38,21.42,21591.0,19.1896,19.1986,19.1627,19.1986,21591.0
2016-08-05 12:10:00,21.42,21.43,21.4,21.42,22768.0,19.1986,19.2075,19.1806,19.1986,22768.0
2016-08-05 12:15:00,21.42,21.44,21.41,21.42,17183.0,19.1986,19.2165,19.1896,19.1986,17183.0
2016-08-05 12:20:00,21.43,21.46,21.42,21.45,27267.0,19.2075,19.2344,19.1986,19.2254,27267.0
2016-08-05 12:25:00,21.45,21.45,21.43,21.45,16292.0,19.2254,19.2254,19.2075,19.2254,16292.0
2016-08-05 12:30:00,21.44,21.46,21.43,21.44,19113.0,19.2165,19.2344,19.2075,19.2165,19113.0
2016-08-05 12:35:00,21.44,21.46,21.43,21.46,20936.0,19.2165,19.2344,19.2075,19.2344,20936.0
2016-08-05 12:40:00,21.46,21.47,21.44,21.47,21043.0,19.2344,19.2434,19.2165,19.2434,21043.0
2016-08-05 12:45:00,21.48,21.5,21.47,21.5,49172.0,19.2523,19.2703,19.2434,19.2703,49172.0
2016-08-05 12:50:00,21.5,21.52,21.49,21.51,20176.0,19.2703,19.2882,19.2613,19.2792,20176.0
2016-08-05 12:55:00,21.52,21.53,21.49,21.5,24197.0,19.2882,19.2972,19.2613,19.2703,24197.0
2016-08-05 13:00:00,21.5,21.52,21.49,21.52,40696.0,19.2703,19.2882,19.2613,19.2882,40696.0
2016-08-05 13:05:00,21.52,21.54,21.51,21.53,29531.0,19.2882,19.3061,19.2792,19.2972,29531.0
2016-08-05 13:10:00,21.52,21.52,21.49,21.49,20894.0,19.2882,19.2882,19.2613,19.2613,20894.0
2016-08-05 13:15:00,21.5,21.52,21.49,21.52,21473.0,19.2703,19.2882,19.2613,19.2882,21473.0
2016-08-05 13:20:00,21.52,21.52,21.5,21.5,7752.0,19.2882,19.2882,19.2703,19.2703,7752.0
2016-08-05 13:25:00,21.5,21.52,21.48,21.5,33659.0,19.2703,19.2882,19.2523,19.2703,33659.0
2016-08-05 13:30:00,21.5,21.51,21.5,21.5,22305.0,19.2703,19.2792,19.2703,19.2703,22305.0
2016-08-05 13:35:00,21.51,21.54,21.49,21.53,60862.0,19.2792,19.3061,19.2613,19.2972,60862.0
2016-08-05 13:40:00,21.53,21.54,21.52,21.54,13742.0,19.2972,19.3061,19.2882,19.3061,13742.0
2016-08-05 13:45:00,21.54,21.56,21.54,21.55,31660.0,19.3061,19.324,19.3061,19.3151,31660.0
2016-08-05 13:50:00,21.55,21.59,21.55,21.57,56423.0,19.3151,19.3509,19.3151,19.333,56423.0
2016-08-05 13:55:00,21.57,21.58,21.57,21.58,30746.0,19.333,19.342,19.333,19.342,30746.0
2016-08-05 14:00:00,21.57,21.58,21.55,21.55,20881.0,19.333,19.342,19.3151,19.3151,20881.0
2016-08-05 14:05:00,21.55,21.58,21.55,21.57,47929.0,19.3151,19.342,19.3151,19.333,47929.0
2016-08-05 14:10:00,21.57,21.57,21.56,21.57,24743.0,19.333,19.333,19.324,19.333,24743.0
2016-08-05 14:15:00,21.57,21.57,21.55,21.55,28826.0,19.333,19.333,19.3151,19.3151,28826.0
2016-08-05 14:20:00,21.55,21.59,21.55,21.59,92854.0,19.3151,19.3509,19.3151,19.3509,92854.0
2016-08-05 14:25:00,21.57,21.59,21.54,21.55,46713.0,19.333,19.3509,19.3061,19.3151,46713.0
2016-08-05 14:30:00,21.55,21.57,21.54,21.54,40001.0,19.3151,19.333,19.3061,19.3061,40001.0
2016-08-05 14:35:00,21.54,21.55,21.53,21.55,29336.0,19.3061,19.3151,19.2972,19.3151,29336.0
2016-08-05 14:40:00,21.55,21.55,21.54,21.55,8645.0,19.3151,19.3151,19.3061,19.3151,8645.0
2016-08-05 14:45:00,21.55,21.6,21.54,21.57,158321.0,19.3151,19.3599,19.3061,19.333,158321.0
2016-08-05 14:50:00,21.57,21.58,21.56,21.56,34998.0,19.333,19.342,19.324,19.324,34998.0
2016-08-05 14:55:00,21.56,21.57,21.55,21.55,42755.0,19.324,19.333,19.3151,19.3151,42755.0
2016-08-05 15:00:00,21.55,21.56,21.55,21.56,22604.0,19.3151,19.324,19.3151,19.324,22604.0
2016-08-05 15:05:00,21.56,21.57,21.54,21.56,90667.0,19.324,19.333,19.3061,19.324,90667.0
2016-08-05 15:10:00,21.55,21.57,21.55,21.56,22226.0,19.3151,19.333,19.3151,19.324,22226.0
2016-08-05 15:15:00,21.56,21.57,21.56,21.57,22878.0,19.324,19.333,19.324,19.333,22878.0
2016-08-05 15:20:00,21.57,21.59,21.56,21.59,103138.0,19.333,19.3509,19.324,19.3509,103138.0
2016-08-05 15:25:00,21.59,21.59,21.58,21.58,44950.0,19.3509,19.3509,19.342,19.342,44950.0
2016-08-05 15:30:00,21.58,21.58,21.55,21.57,66935.0,19.342,19.342,19.3151,19.333,66935.0
2016-08-05 15:35:00,21.57,21.57,21.54,21.55,78460.0,19.333,19.333,19.3061,19.3151,78460.0
2016-08-05 15:40:00,21.55,21.56,21.54,21.56,57562.0,19.3151,19.324,19.3061,19.324,57562.0
2016-08-05 15:45:00,21.55,21.56,21.51,21.52,146174.0,19.3151,19.324,19.2792,19.2882,146174.0
2016-08-05 15:50:00,21.52,21.53,21.51,21.52,227494.0,19.2882,19.2972,19.2792,19.2882,227494.0
2016-08-05 15:55:00,21.52,21.53,21.49,21.53,551002.0,19.2882,19.2972,19.2613,19.2972,551002.0
2016-08-08 09:30:00,21.55,21.58,21.44,21.55,67263.0,19.3151,19.342,19.2165,19.3151,67263.0
2016-08-08 09:35:00,21.55,21.59,21.55,21.57,41518.0,19.3151,19.3509,19.3151,19.333,41518.0
2016-08-08 09:40:00,21.57,21.57,21.51,21.53,41251.0,19.333,19.333,19.2792,19.2972,41251.0
2016-08-08 09:45:00,21.53,21.57,21.51,21.54,53334.0,19.2972,19.333,19.2792,19.3061,53334.0
2016-08-08 09:50:00,21.54,21.56,21.48,21.49,47286.0,19.3061,19.324,19.2523,19.2613,47286.0
2016-08-08 09:55:00,21.49,21.53,21.48,21.51,53736.0,19.2613,19.2972,19.2523,19.2792,53736.0
2016-08-08 10:00:00,21.52,21.54,21.46,21.5,62010.0,19.2882,19.3061,19.2344,19.2703,62010.0
2016-08-08 10:05:00,21.51,21.64,21.49,21.64,253876.0,19.2792,19.3957,19.2613,19.3957,253876.0
2016-08-08 10:10:00,21.64,21.64,21.51,21.51,186740.0,19.3957,19.3957,19.2792,19.2792,186740.0
2016-08-08 10:15:00,21.52,21.56,21.46,21.47,90491.0,19.2882,19.324,19.2344,19.2434,90491.0
2016-08-08 10:20:00,21.48,21.5,21.46,21.49,119183.0,19.2523,19.2703,19.2344,19.2613,119183.0
2016-08-08 10:25:00,21.48,21.51,21.46,21.48,113784.0,19.2523,19.2792,19.2344,19.2523,113784.0
2016-08-08 10:30:00,21.49,21.53,21.48,21.52,76629.0,19.2613,19.2972,19.2523,19.2882,76629.0
2016-08-08 10:35:00,21.52,21.52,21.48,21.5,217463.0,19.2882,19.2882,19.2523,19.2703,217463.0
2016-08-08 10:40:00,21.51,21.53,21.51,21.53,128884.0,19.2792,19.2972,19.2792,19.2972,128884.0
2016-08-08 10:45:00,21.53,21.53,21.47,21.47,38176.0,19.2972,19.2972,19.2434,19.2434,38176.0
2016-08-08 10:50:00,21.48,21.52,21.45,21.51,75893.0,19.2523,19.2882,19.2254,19.2792,75893.0
2016-08-08 10:55:00,21.51,21.57,21.5,21.53,116040.0,19.2792,19.333,19.2703,19.2972,116040.0
2016-08-08 11:00:00,21.54,21.56,21.5,21.52,153373.0,19.3061,19.324,19.2703,19.2882,153373.0
2016-08-08 11:05:00,21.51,21.53,21.51,21.52,16928.0,19.2792,19.2972,19.2792,19.2882,16928.0
2016-08-08 11:10:00,21.51,21.51,21.47,21.48,16101.0,19.2792,19.2792,19.2434,19.2523,16101.0
2016-08-08 11:15:00,21.47,21.49,21.47,21.48,19486.0,19.2434,19.2613,19.2434,19.2523,19486.0
2016-08-08 11:20:00,21.48,21.49,21.48,21.48,11295.0,19.2523,19.2613,19.2523,19.2523,11295.0
2016-08-08 11:25:00,21.48,21.49,21.46,21.46,17841.0,19.2523,19.2613,19.2344,19.2344,17841.0
2016-08-08 11:30:00,21.46,21.51,21.45,21.51,42625.0,19.2344,19.2792,19.2254,19.2792,42625.0
2016-08-08 11:35:00,21.51,21.52,21.48,21.49,40839.0,19.2792,19.2882,19.2523,19.2613,40839.0
2016-08-08 11:40:00,21.48,21.5,21.48,21.49,26813.0,19.2523,19.2703,19.2523,19.2613,26813.0
2016-08-08 11:45:00,21.48,21.5,21.47,21.48,26231.0,19.2523,19.2703,19.2434,19.2523,26231.0
2016-08-08 11:50:00,21.48,21.51,21.48,21.48,25061.0,19.2523,19.2792,19.2523,19.2523,25061.0
2016-08-08 11:55:00,21.49,21.5,21.49,21.5,12561.0,19.2613,19.2703,19.2613,19.2703,12561.0
2016-08-08 12:00:00,21.5,21.51,21.49,21.5,17066.0,19.2703,19.2792,19.2613,19.2703,17066.0
2016-08-08 12:05:00,21.5,21.5,21.45,21.47,30145.0,19.2703,19.2703,19.2254,19.2434,30145.0
2016-08-08 12:10:00,21.47,21.48,21.46,21.47,49106.0,19.2434,19.2523,19.2344,19.2434,49106.0
2016-08-08 12:15:00,21.47,21.48,21.46,21.48,11682.0,19.2434,19.2523,19.2344,19.2523,11682.0
2016-08-08 12:20:00,21.48,21.48,21.45,21.45,110846.0,19.2523,19.2523,19.2254,19.2254,110846.0
2016-08-08 12:25:00,21.45,21.46,21.44,21.46,35994.0,19.2254,19.2344,19.2165,19.2344,35994.0
2016-08-08 12:30:00,21.45,21.46,21.45,21.46,10570.0,19.2254,19.2344,19.2254,19.2344,10570.0
2016-08-08 12:35:00,21.45,21.46,21.45,21.46,10738.0,19.2254,19.2344,19.2254,19.2344,10738.0
2016-08-08 12:40:00,21.46,21.49,21.45,21.46,42591.0,19.2344,19.2613,19.2254,19.2344,42591.0
2016-08-08 12:45:00,21.46,21.49,21.46,21.48,21361.0,19.2344,19.2613,19.2344,19.2523,21361.0
2016-08-08 12:50:00,21.48,21.48,21.46,21.47,12978.0,19.2523,19.2523,19.2344,19.2434,12978.0
2016-08-08 12:55:00,21.47,21.47,21.46,21.46,13339.0,19.2434,19.2434,19.2344,19.2344,13339.0
2016-08-08 13:00:00,21.46,21.47,21.44,21.47,37522.0,19.2344,19.2434,19.2165,19.2434,37522.0
2016-08-08 13:05:00,21.47,21.48,21.46,21.46,14479.0,19.2434,19.2523,19.2344,19.2344,14479.0
2016-08-08 13:10:00,21.47,21.47,21.45,21.46,15249.0,19.2434,19.2434,19.2254,19.2344,15249.0
2016-08-08 13:15:00,21.46,21.47,21.46,21.46,17311.0,19.2344,19.2434,19.2344,19.2344,17311.0
2016-08-08 13:20:00,21.47,21.48,21.46,21.48,15800.0,19.2434,19.2523,19.2344,19.2523,15800.0
2016-08-08 13:25:00,21.48,21.48,21.47,21.47,7905.0,19.2523,19.2523,19.2434,19.2434,7905.0
2016-08-08 13:30:00,21.47,21.48,21.45,21.45,17769.0,19.2434,19.2523,19.2254,19.2254,17769.0
2016-08-08 13:35:00,21.45,21.46,21.44,21.45,27201.0,19.2254,19.2344,19.2165,19.2254,27201.0
2016-08-08 13:40:00,21.45,21.46,21.44,21.45,25649.0,19.2254,19.2344,19.2165,19.2254,25649.0
2016-08-08 13:45:00,21.46,21.46,21.44,21.45,17811.0,19.2344,19.2344,19.2165,19.2254,17811.0
2016-08-08 13:50:00,21.45,21.45,21.43,21.43,10097.0,19.2254,19.2254,19.2075,19.2075,10097.0
2016-08-08 13:55:00,21.43,21.43,21.42,21.42,12400.0,19.2075,19.2075,19.1986,19.1986,12400.0
2016-08-08 14:00:00,21.42,21.42,21.41,21.41,19418.0,19.1986,19.1986,19.1896,19.1896,19418.0
2016-08-08 14:05:00,21.41,21.41,21.4,21.4,65414.0,19.1896,19.1896,19.1806,19.1806,65414.0
2016-08-08 14:10:00,21.4,21.41,21.36,21.37,60652.0,19.1806,19.1896,19.1448,19.1537,60652.0
2016-08-08 14:15:00,21.37,21.37,21.31,21.32,50937.0,19.1537,19.1537,19.1,19.1089,50937.0
2016-08-08 14:20:00,21.32,21.32,21.29,21.3,25884.0,19.1089,19.1089,19.082,19.091,25884.0
2016-08-08 14:25:00,21.3,21.31,21.28,21.29,36916.0,19.091,19.1,19.0731,19.082,36916.0
2016-08-08 14:30:00,21.29,21.32,21.28,21.3,27131.0,19.082,19.1089,19.0731,19.091,27131.0
2016-08-08 14:35:00,21.31,21.32,21.3,21.32,18295.0,19.1,19.1089,19.091,19.1089,18295.0
2016-08-08 14:40:00,21.32,21.32,21.29,21.29,44378.0,19.1089,19.1089,19.082,19.082,44378.0
2016-08-08 14:45:00,21.3,21.32,21.29,21.31,26523.0,19.091,19.1089,19.082,19.1,26523.0
2016-08-08 14:50:00,21.31,21.32,21.3,21.3,45353.0,19.1,19.1089,19.091,19.091,45353.0
2016-08-08 14:55:00,21.3,21.32,21.3,21.31,27883.0,19.091,19.1089,19.091,19.1,27883.0
2016-08-08 15:00:00,21.31,21.32,21.29,21.3,50843.0,19.1,19.1089,19.082,19.091,50843.0
2016-08-08 15:05:00,21.29,21.32,21.29,21.3,40235.0,19.082,19.1089,19.082,19.091,40235.0
2016-08-08 15:10:00,21.3,21.32,21.27,21.28,87818.0,19.091,19.1089,19.0641,19.0731,87818.0
2016-08-08 15:15:00,21.28,21.28,21.25,21.25,45994.0,19.0731,19.0731,19.0462,19.0462,45994.0
2016-08-08 15:20:00,21.25,21.26,21.23,21.24,42903.0,19.0462,19.0552,19.0283,19.0372,42903.0
2016-08-08 15:25:00,21.24,21.25,21.22,21.23,104301.0,19.0372,19.0462,19.0193,19.0283,104301.0
2016-08-08 15:30:00,21.23,21.26,21.23,21.24,107746.0,19.0283,19.0552,19.0283,19.0372,107746.0
2016-08-08 15:35:00,21.24,21.25,21.22,21.22,94746.0,19.0372,19.0462,19.0193,19.0193,94746.0
2016-08-08 15:40:00,21.22,21.23,21.22,21.22,59004.0,19.0193,19.0283,19.0193,19.0193,59004.0
2016-08-08 15:45:00,21.22,21.23,21.2,21.2,169874.0,19.0193,19.0283,19.0014,19.0014,169874.0
2016-08-08 15:50:00,21.2,21.22,21.2,21.22,217095.0,19.0014,19.0193,19.0014,19.0193,217095.0
2016-08-08 15:55:00,21.22,21.26,21.2,21.26,526858.0,19.0193,19.0552,19.0014,19.0552,526858.0
2016-08-09 09:30:00,21.22,21.33,21.19,21.31,63866.0,19.0193,19.1179,18.9924,19.1,63866.0
2016-08-09 09:35:00,21.32,21.34,21.28,21.32,46061.0,19.1089,19.1269,19.0731,19.1089,46061.0
2016-08-09 09:40:00,21.31,21.34,21.28,21.29,52006.0,19.1,19.1269,19.0731,19.082,52006.0
2016-08-09 09:45:00,21.29,21.33,21.28,21.32,78103.0,19.082,19.1179,19.0731,19.1089,78103.0
2016-08-09 09:50:00,21.32,21.35,21.31,21.34,31833.0,19.1089,19.1358,19.1,19.1269,31833.0
2016-08-09 09:55:00,21.34,21.34,21.3,21.34,49455.0,19.1269,19.1269,19.091,19.1269,49455.0
2016-08-09 10:00:00,21.34,21.34,21.29,21.33,48815.0,19.1269,19.1269,19.082,19.1179,48815.0
2016-08-09 10:05:00,21.34,21.34,21.32,21.34,424427.0,19.1269,19.1269,19.1089,19.1269,424427.0
2016-08-09 10:10:00,21.35,21.38,21.35,21.37,59537.0,19.1358,19.1627,19.1358,19.1537,59537.0
2016-08-09 10:15:00,21.37,21.39,21.35,21.37,46404.0,19.1537,19.1717,19.1358,19.1537,46404.0
2016-08-09 10:20:00,21.36,21.38,21.35,21.36,56696.0,19.1448,19.1627,19.1358,19.1448,56696.0
2016-08-09 10:25:00,21.35,21.37,21.33,21.35,88018.0,19.1358,19.1537,19.1179,19.1358,88018.0
2016-08-09 10:30:00,21.35,21.37,21.34,21.36,38480.0,19.1358,19.1537,19.1269,19.1448,38480.0
2016-08-09 10:35:00,21.36,21.37,21.32,21.36,50483.0,19.1448,19.1537,19.1089,19.1448,50483.0
2016-08-09 10:40:00,21.36,21.38,21.35,21.36,47978.0,19.1448,19.1627,19.1358,19.1448,47978.0
2016-08-09 10:45:00,21.36,21.36,21.34,21.36,14440.0,19.1448,19.1448,19.1269,19.1448,14440.0
2016-08-09 10:50:00,21.35,21.35,21.32,21.32,19227.0,19.1358,19.1358,19.1089,19.1089,19227.0
2016-08-09 10:55:00,21.32,21.35,21.32,21.34,10550.0,19.1089,19.1358,19.1089,19.1269,10550.0
2016-08-09 11:00:00,21.33,21.36,21.33,21.33,16442.0,19.1179,19.1448,19.1179,19.1179,16442.0
2016-08-09 11:05:00,21.33,21.37,21.33,21.35,28231.0,19.1179,19.1537,19.1179,19.1358,28231.0
2016-08-09 11:10:00,21.36,21.38,21.35,21.37,20988.0,19.1448,19.1627,19.1358,19.1537,20988.0
2016-08-09 11:15:00,21.36,21.38,21.34,21.35,20318.0,19.1448,19.1627,19.1269,19.1358,20318.0
2016-08-09 11:20:00,21.35,21.36,21.34,21.36,15101.0,19.1358,19.1448,19.1269,19.1448,15101.0
2016-08-09 11:25:00,21.36,21.36,21.32,21.36,19258.0,19.1448,19.1448,19.1089,19.1448,19258.0
2016-08-09 11:30:00,21.36,21.37,21.35,21.37,19615.0,19.1448,19.1537,19.1358,19.1537,19615.0
2016-08-09 11:35:00,21.37,21.37,21.32,21.32,15754.0,19.1537,19.1537,19.1089,19.1089,15754.0
2016-08-09 11:40:00,21.33,21.35,21.33,21.35,14246.0,19.1179,19.1358,19.1179,19.1358,14246.0
2016-08-09 11:45:00,21.35,21.36,21.34,21.35,30533.0,19.1358,19.1448,19.1269,19.1358,30533.0
2016-08-09 11:50:00,21.35,21.35,21.34,21.35,11872.0,19.1358,19.1358,19.1269,19.1358,11872.0
2016-08-09 11:55:00,21.35,21.39,21.35,21.39,11644.0,19.1358,19.1717,19.1358,19.1717,11644.0
2016-08-09 12:00:00,21.39,21.39,21.35,21.37,23330.0,19.1717,19.1717,19.1358,19.1537,23330.0
2016-08-09 12:05:00,21.37,21.37,21.36,21.36,2000.0,19.1537,19.1537,19.1448,19.1448,2000.0
2016-08-09 12:10:00,21.36,21.38,21.36,21.38,12449.0,19.1448,19.1627,19.1448,19.1627,12449.0
2016-08-09 12:15:00,21.37,21.4,21.36,21.38,26017.0,19.1537,19.1806,19.1448,19.1627,26017.0
2016-08-09 12:20:00,21.38,21.38,21.34,21.35,22267.0,19.1627,19.1627,19.1269,19.1358,22267.0
2016-08-09 12:25:00,21.35,21.35,21.34,21.35,9275.0,19.1358,19.1358,19.1269,19.1358,9275.0
2016-08-09 12:30:00,21.34,21.35,21.33,21.35,26359.0,19.1269,19.1358,19.1179,19.1358,26359.0
2016-08-09 12:35:00,21.35,21.36,21.34,21.35,30006.0,19.1358,19.1448,19.1269,19.1358,30006.0
2016-08-09 12:40:00,21.34,21.34,21.33,21.33,10829.0,19.1269,19.1269,19.1179,19.1179,10829.0
2016-08-09 12:45:00,21.33,21.34,21.32,21.32,18193.0,19.1179,19.1269,19.1089,19.1089,18193.0
2016-08-09 12:50:00,21.32,21.32,21.3,21.3,17765.0,19.1089,19.1089,19.091,19.091,17765.0
2016-08-09 12:55:00,21.3,21.31,21.3,21.3,17297.0,19.091,19.1,19.091,19.091,17297.0
2016-08-09 13:00:00,21.3,21.31,21.29,21.3,37548.0,19.091,19.1,19.082,19.091,37548.0
2016-08-09 13:05:00,21.3,21.31,21.29,21.29,26797.0,19.091,19.1,19.082,19.082,26797.0
2016-08-09 13:10:00,21.3,21.3,21.29,21.29,16500.0,19.091,19.091,19.082,19.082,16500.0
2016-08-09 13:15:00,21.3,21.31,21.29,21.3,56761.0,19.091,19.1,19.082,19.091,56761.0
2016-08-09 13:20:00,21.3,21.31,21.29,21.3,18830.0,19.091,19.1,19.082,19.091,18830.0
2016-08-09 13:25:00,21.31,21.31,21.3,21.3,15163.0,19.1,19.1,19.091,19.091,15163.0
2016-08-09 13:30:00,21.3,21.33,21.3,21.32,18834.0,19.091,19.1179,19.091,19.1089,18834.0
2016-08-09 13:35:00,21.31,21.32,21.3,21.32,42904.0,19.1,19.1089,19.091,19.1089,42904.0
2016-08-09 13:40:00,21.32,21.32,21.3,21.32,40600.0,19.1089,19.1089,19.091,19.1089,40600.0
2016-08-09 13:45:00,21.31,21.32,21.31,21.31,23709.0,19.1,19.1089,19.1,19.1,23709.0
2016-08-09 13:50:00,21.32,21.32,21.3,21.3,11937.0,19.1089,19.1089,19.091,19.091,11937.0
2016-08-09 13:55:00,21.31,21.33,21.3,21.3,26045.0,19.1,19.1179,19.091,19.091,26045.0
2016-08-09 14:00:00,21.31,21.31,21.3,21.3,2764.0,19.1,19.1,19.091,19.091,2764.0
2016-08-09 14:05:00,21.3,21.31,21.29,21.29,18881.0,19.091,19.1,19.082,19.082,18881.0
2016-08-09 14:10:00,21.29,21.31,21.29,21.3,10385.0,19.082,19.1,19.082,19.091,10385.0
2016-08-09 14:15:00,21.3,21.31,21.3,21.31,20150.0,19.091,19.1,19.091,19.1,20150.0
2016-08-09 14:20:00,21.31,21.31,21.29,21.3,17208.0,19.1,19.1,19.082,19.091,17208.0
2016-08-09 14:25:00,21.31,21.31,21.28,21.29,22655.0,19.1,19.1,19.0731,19.082,22655.0
2016-08-09 14:30:00,21.3,21.31,21.28,21.3,23272.0,19.091,19.1,19.0731,19.091,23272.0
2016-08-09 14:35:00,21.3,21.32,21.29,21.31,10347.0,19.091,19.1089,19.082,19.1,10347.0
2016-08-09 14:40:00,21.31,21.32,21.29,21.3,16405.0,19.1,19.1089,19.082,19.091,16405.0
2016-08-09 14:45:00,21.3,21.33,21.3,21.32,29415.0,19.091,19.1179,19.091,19.1089,29415.0
2016-08-09 14:50:00,21.32,21.34,21.32,21.34,14368.0,19.1089,19.1269,19.1089,19.1269,14368.0
2016-08-09 14:55:00,21.33,21.34,21.33,21.34,28110.0,19.1179,19.1269,19.1179,19.1269,28110.0
2016-08-09 15:00:00,21.34,21.34,21.32,21.32,17847.0,19.1269,19.1269,19.1089,19.1089,17847.0
2016-08-09 15:05:00,21.32,21.34,21.31,21.31,36061.0,19.1089,19.1269,19.1,19.1,36061.0
2016-08-09 15:10:00,21.31,21.32,21.31,21.32,8474.0,19.1,19.1089,19.1,19.1089,8474.0
2016-08-09 15:15:00,21.31,21.33,21.31,21.33,39873.0,19.1,19.1179,19.1,19.1179,39873.0
2016-08-09 15:20:00,21.33,21.34,21.32,21.34,51901.0,19.1179,19.1269,19.1089,19.1269,51901.0
2016-08-09 15:25:00,21.34,21.34,21.32,21.34,42332.0,19.1269,19.1269,19.1089,19.1269,42332.0
2016-08-09 15:30:00,21.33,21.34,21.33,21.34,36902.0,19.1179,19.1269,19.1179,19.1269,36902.0
2016-08-09 15:35:00,21.34,21.36,21.33,21.36,74577.0,19.1269,19.1448,19.1179,19.1448,74577.0
2016-08-09 15:40:00,21.36,21.37,21.35,21.37,63482.0,19.1448,19.1537,19.1358,19.1537,63482.0
2016-08-09 15:45:00,21.37,21.37,21.35,21.36,124453.0,19.1537,19.1537,19.1358,19.1448,124453.0
2016-08-09 15:50:00,21.36,21.36,21.33,21.34,116127.0,19.1448,19.1448,19.1179,19.1269,116127.0
2016-08-09 15:55:00,21.34,21.34,21.29,21.3,595263.0,19.1269,19.1269,19.082,19.091,595263.0
2016-08-10 09:30:00,21.34,21.39,21.33,21.36,17902.0,19.1269,19.1717,19.1179,19.1448,17902.0
2016-08-10 09:35:00,21.36,21.37,21.32,21.36,17361.0,19.1448,19.1537,19.1089,19.1448,17361.0
2016-08-10 09:40:00,21.36,21.36,21.31,21.35,18086.0,19.1448,19.1448,19.1,19.1358,18086.0
2016-08-10 09:45:00,21.35,21.36,21.32,21.34,22147.0,19.1358,19.1448,19.1089,19.1269,22147.0
2016-08-10 09:50:00,21.34,21.37,21.33,21.36,25900.0,19.1269,19.1537,19.1179,19.1448,25900.0
2016-08-10 09:55:00,21.37,21.37,21.12,21.13,84843.0,19.1537,19.1537,18.9297,18.9386,84843.0
2016-08-10 10:00:00,21.13,21.25,21.13,21.25,15572.0,18.9386,19.0462,18.9386,19.0462,15572.0
2016-08-10 10:05:00,21.25,21.32,21.23,21.3,18496.0,19.0462,19.1089,19.0283,19.091,18496.0
2016-08-10 10:10:00,21.3,21.31,21.28,21.3,18534.0,19.091,19.1,19.0731,19.091,18534.0
2016-08-10 10:15:00,21.31,21.33,21.3,21.31,20615.0,19.1,19.1179,19.091,19.1,20615.0
2016-08-10 10:20:00,21.3,21.34,21.3,21.32,14066.0,19.091,19.1269,19.091,19.1089,14066.0
2016-08-10 10:25:00,21.32,21.33,21.3,21.32,17510.0,19.1089,19.1179,19.091,19.1089,17510.0
2016-08-10 10:30:00,21.32,21.33,21.29,21.3,34562.0,19.1089,19.1179,19.082,19.091,34562.0
2016-08-10 10:35:00,21.29,21.3,21.23,21.25,27479.0,19.082,19.091,19.0283,19.0462,27479.0
2016-08-10 10:40:00,21.24,21.26,21.21,21.26,42154.0,19.0372,19.0552,19.0103,19.0552,42154.0
2016-08-10 10:45:00,21.26,21.26,21.24,21.25,24074.0,19.0552,19.0552,19.0372,19.0462,24074.0
2016-08-10 10:50:00,21.25,21.26,21.23,21.24,23085.0,19.0462,19.0552,19.0283,19.0372,23085.0
2016-08-10 10:55:00,21.23,21.24,21.2,21.21,16228.0,19.0283,19.0372,19.0014,19.0103,16228.0
2016-08-10 11:00:00,21.21,21.22,21.2,21.21,27294.0,19.0103,19.0193,19.0014,19.0103,27294.0
2016-08-10 11:05:00,21.22,21.24,21.2,21.23,17979.0,19.0193,19.0372,19.0014,19.0283,17979.0
2016-08-10 11:10:00,21.24,21.24,21.21,21.22,19456.0,19.0372,19.0372,19.0103,19.0193,19456.0
2016-08-10 11:15:00,21.22,21.22,21.19,21.2,31515.0,19.0193,19.0193,18.9924,19.0014,31515.0
2016-08-10 11:20:00,21.2,21.21,21.17,21.19,26882.0,19.0014,19.0103,18.9745,18.9924,26882.0
2016-08-10 11:25:00,21.19,21.23,21.19,21.21,48100.0,18.9924,19.0283,18.9924,19.0103,48100.0
2016-08-10 11:30:00,21.21,21.21,21.19,21.2,16610.0,19.0103,19.0103,18.9924,19.0014,16610.0
2016-08-10 11:35:00,21.2,21.23,21.19,21.23,25747.0,19.0014,19.0283,18.9924,19.0283,25747.0
2016-08-10 11:40:00,21.23,21.24,21.2,21.21,15503.0,19.0283,19.0372,19.0014,19.0103,15503.0
2016-08-10 11:45:00,21.22,21.23,21.2,21.23,23141.0,19.0193,19.0283,19.0014,19.0283,23141.0
2016-08-10 11:50:00,21.23,21.24,21.22,21.23,18276.0,19.0283,19.0372,19.0193,19.0283,18276.0
2016-08-10 11:55:00,21.24,21.25,21.23,21.23,17339.0,19.0372,19.0462,19.0283,19.0283,17339.0
2016-08-10 12:00:00,21.24,21.25,21.22,21.24,21146.0,19.0372,19.0462,19.0193,19.0372,21146.0
2016-08-10 12:05:00,21.24,21.28,21.22,21.27,20728.0,19.0372,19.0731,19.0193,19.0641,20728.0
2016-08-10 12:10:00,21.28,21.28,21.25,21.26,83802.0,19.0731,19.0731,19.0462,19.0552,83802.0
2016-08-10 12:15:00,21.27,21.27,21.24,21.24,20896.0,19.0641,19.0641,19.0372,19.0372,20896.0
2016-08-10 12:20:00,21.25,21.25,21.21,21.22,14216.0,19.0462,19.0462,19.0103,19.0193,14216.0
2016-08-10 12:25:00,21.22,21.22,21.2,21.21,30193.0,19.0193,19.0193,19.0014,19.0103,30193.0
2016-08-10 12:30:00,21.21,21.21,21.2,21.2,14434.0,19.0103,19.0103,19.0014,19.0014,14434.0
2016-08-10 12:35:00,21.2,21.23,21.19,21.22,44557.0,19.0014,19.0283,18.9924,19.0193,44557.0
2016-08-10 12:40:00,21.23,21.23,21.2,21.21,26174.0,19.0283,19.0283,19.0014,19.0103,26174.0
2016-08-10 12:45:00,21.21,21.21,21.18,21.18,22823.0,19.0103,19.0103,18.9834,18.9834,22823.0
2016-08-10 12:50:00,21.19,21.21,21.19,21.21,19214.0,18.9924,19.0103,18.9924,19.0103,19214.0
2016-08-10 12:55:00,21.21,21.22,21.2,21.21,18032.0,19.0103,19.0193,19.0014,19.0103,18032.0
2016-08-10 13:00:00,21.21,21.22,21.19,21.21,25241.0,19.0103,19.0193,18.9924,19.0103,25241.0
2016-08-10 13:05:00,21.21,21.22,21.2,21.21,13503.0,19.0103,19.0193,19.0014,19.0103,13503.0
2016-08-10 13:10:00,21.21,21.21,21.17,21.18,19580.0,19.0103,19.0103,18.9745,18.9834,19580.0
2016-08-10 13:15:00,21.17,21.17,21.15,21.16,15177.0,18.9745,18.9745,18.9566,18.9655,15177.0
2016-08-10 13:20:00,21.16,21.17,21.16,21.17,7110.0,18.9655,18.9745,18.9655,18.9745,7110.0
2016-08-10 13:25:00,21.17,21.21,21.16,21.21,16093.0,18.9745,19.0103,18.9655,19.0103,16093.0
2016-08-10 13:30:00,21.21,21.22,21.19,21.2,18477.0,19.0103,19.0193,18.9924,19.0014,18477.0
2016-08-10 13:35:00,21.2,21.23,21.2,21.21,37490.0,19.0014,19.0283,19.0014,19.0103,37490.0
2016-08-10 13:40:00,21.21,21.22,21.2,21.21,22719.0,19.0103,19.0193,19.0014,19.0103,22719.0
2016-08-10 13:45:00,21.2,21.22,21.2,21.22,41444.0,19.0014,19.0193,19.0014,19.0193,41444.0
2016-08-10 13:50:00,21.21,21.23,21.2,21.21,36223.0,19.0103,19.0283,19.0014,19.0103,36223.0
2016-08-10 13:55:00,21.21,21.22,21.17,21.18,41072.0,19.0103,19.0193,18.9745,18.9834,41072.0
2016-08-10 14:00:00,21.18,21.18,21.16,21.16,11397.0,18.9834,18.9834,18.9655,18.9655,11397.0
2016-08-10 14:05:00,21.16,21.18,21.15,21.16,46883.0,18.9655,18.9834,18.9566,18.9655,46883.0
2016-08-10 14:10:00,21.17,21.17,21.14,21.14,21041.0,18.9745,18.9745,18.9476,18.9476,21041.0
2016-08-10 14:15:00,21.14,21.16,21.13,21.13,18245.0,18.9476,18.9655,18.9386,18.9386,18245.0
2016-08-10 14:20:00,21.13,21.14,21.13,21.13,18658.0,18.9386,18.9476,18.9386,18.9386,18658.0
2016-08-10 14:25:00,21.14,21.14,21.11,21.12,21929.0,18.9476,18.9476,18.9207,18.9297,21929.0
2016-08-10 14:30:00,21.13,21.14,21.11,21.13,29966.0,18.9386,18.9476,18.9207,18.9386,29966.0
2016-08-10 14:35:00,21.13,21.16,21.12,21.16,25226.0,18.9386,18.9655,18.9297,18.9655,25226.0
2016-08-10 14:40:00,21.16,21.18,21.15,21.17,36196.0,18.9655,18.9834,18.9566,18.9745,36196.0
2016-08-10 14:45:00,21.16,21.18,21.16,21.18,22337.0,18.9655,18.9834,18.9655,18.9834,22337.0
2016-08-10 14:50:00,21.17,21.21,21.17,21.2,49709.0,18.9745,19.0103,18.9745,19.0014,49709.0
2016-08-10 14:55:00,21.2,21.22,21.2,21.22,20335.0,19.0014,19.0193,19.0014,19.0193,20335.0
2016-08-10 15:00:00,21.22,21.22,21.19,21.21,38111.0,19.0193,19.0193,18.9924,19.0103,38111.0
2016-08-10 15:05:00,21.21,21.23,21.21,21.22,40311.0,19.0103,19.0283,19.0103,19.0193,40311.0
2016-08-10 15:10:00,21.22,21.27,21.21,21.26,80400.0,19.0193,19.0641,19.0103,19.0552,80400.0
2016-08-10 15:15:00,21.26,21.28,21.24,21.25,99081.0,19.0552,19.0731,19.0372,19.0462,99081.0
2016-08-10 15:20:00,21.25,21.26,21.24,21.25,60650.0,19.0462,19.0552,19.0372,19.0462,60650.0
2016-08-10 15:25:00,21.25,21.25,21.23,21.25,25547.0,19.0462,19.0462,19.0283,19.0462,25547.0
2016-08-10 15:30:00,21.25,21.25,21.23,21.23,50583.0,19.0462,19.0462,19.0283,19.0283,50583.0
2016-08-10 15:35:00,21.23,21.24,21.21,21.22,65008.0,19.0283,19.0372,19.0103,19.0193,65008.0
2016-08-10 15:40:00,21.21,21.23,21.21,21.23,182859.0,19.0103,19.0283,19.0103,19.0283,182859.0
2016-08-10 15:45:00,21.23,21.23,21.21,21.21,70216.0,19.0283,19.0283,19.0103,19.0103,70216.0
2016-08-10 15:50:00,21.22,21.22,21.2,21.2,144322.0,19.0193,19.0193,19.0014,19.0014,144322.0
2016-08-10 15:55:00,21.2,21.22,21.2,21.22,374625.0,19.0014,19.0193,19.0014,19.0193,374625.0
2016-08-11 09:30:00,21.33,21.43,21.22,21.42,60609.0,19.1179,19.2075,19.0193,19.1986,60609.0
2016-08-11 09:35:00,21.41,21.47,21.41,21.45,43206.0,19.1896,19.2434,19.1896,19.2254,43206.0
2016-08-11 09:40:00,21.44,21.46,21.4,21.43,22999.0,19.2165,19.2344,19.1806,19.2075,22999.0
2016-08-11 09:45:00,21.44,21.46,21.42,21.42,33038.0,19.2165,19.2344,19.1986,19.1986,33038.0
2016-08-11 09:50:00,21.42,21.42,21.33,21.34,89718.0,19.1986,19.1986,19.1179,19.1269,89718.0
2016-08-11 09:55:00,21.33,21.33,21.17,21.18,56229.0,19.1179,19.1179,18.9745,18.9834,56229.0
2016-08-11 10:00:00,21.18,21.23,21.17,21.21,56248.0,18.9834,19.0283,18.9745,19.0103,56248.0
2016-08-11 10:05:00,21.2,21.26,21.2,21.22,18023.0,19.0014,19.0552,19.0014,19.0193,18023.0
2016-08-11 10:10:00,21.23,21.24,21.21,21.22,19303.0,19.0283,19.0372,19.0103,19.0193,19303.0
2016-08-11 10:15:00,21.22,21.24,21.21,21.22,19631.0,19.0193,19.0372,19.0103,19.0193,19631.0
2016-08-11 10:20:00,21.23,21.25,21.22,21.24,15685.0,19.0283,19.0462,19.0193,19.0372,15685.0
2016-08-11 10:25:00,21.24,21.28,21.24,21.26,25121.0,19.0372,19.0731,19.0372,19.0552,25121.0
2016-08-11 10:30:00,21.26,21.28,21.24,21.25,11795.0,19.0552,19.0731,19.0372,19.0462,11795.0
2016-08-11 10:35:00,21.25,21.29,21.24,21.29,21434.0,19.0462,19.082,19.0372,19.082,21434.0
2016-08-11 10:40:00,21.29,21.32,21.27,21.32,29586.0,19.082,19.1089,19.0641,19.1089,29586.0
2016-08-11 10:45:00,21.31,21.33,21.3,21.3,72200.0,19.1,19.1179,19.091,19.091,72200.0
2016-08-11 10:50:00,21.3,21.32,21.28,21.3,40369.0,19.091,19.1089,19.0731,19.091,40369.0
2016-08-11 10:55:00,21.31,21.32,21.29,21.3,23414.0,19.1,19.1089,19.082,19.091,23414.0
2016-08-11 11:00:00,21.31,21.32,21.29,21.3,34531.0,19.1,19.1089,19.082,19.091,34531.0
2016-08-11 11:05:00,21.3,21.31,21.3,21.3,5690.0,19.091,19.1,19.091,19.091,5690.0
2016-08-11 11:10:00,21.3,21.31,21.29,21.3,23486.0,19.091,19.1,19.082,19.091,23486.0
2016-08-11 11:15:00,21.31,21.34,21.31,21.33,16817.0,19.1,19.1269,19.1,19.1179,16817.0
2016-08-11 11:20:00,21.33,21.33,21.3,21.32,11730.0,19.1179,19.1179,19.091,19.1089,11730.0
2016-08-11 11:25:00,21.32,21.32,21.29,21.3,17075.0,19.1089,19.1089,19.082,19.091,17075.0
2016-08-11 11:30:00,21.3,21.32,21.29,21.31,25061.0,19.091,19.1089,19.082,19.1,25061.0
2016-08-11 11:35:00,21.32,21.32,21.3,21.3,5328.0,19.1089,19.1089,19.091,19.091,5328.0
2016-08-11 11:40:00,21.31,21.36,21.31,21.35,18810.0,19.1,19.1448,19.1,19.1358,18810.0
2016-08-11 11:45:00,21.34,21.36,21.33,21.36,13531.0,19.1269,19.1448,19.1179,19.1448,13531.0
2016-08-11 11:50:00,21.36,21.37,21.35,21.37,6200.0,19.1448,19.1537,19.1358,19.1537,6200.0
2016-08-11 11:55:00,21.37,21.4,21.36,21.38,68096.0,19.1537,19.1806,19.1448,19.1627,68096.0
2016-08-11 12:00:00,21.39,21.39,21.35,21.37,8733.0,19.1717,19.1717,19.1358,19.1537,8733.0
2016-08-11 12:05:00,21.37,21.38,21.36,21.36,9000.0,19.1537,19.1627,19.1448,19.1448,9000.0
2016-08-11 12:10:00,21.37,21.38,21.35,21.35,10169.0,19.1537,19.1627,19.1358,19.1358,10169.0
2016-08-11 12:15:00,21.36,21.37,21.34,21.35,10584.0,19.1448,19.1537,19.1269,19.1358,10584.0
2016-08-11 12:20:00,21.35,21.38,21.35,21.37,9693.0,19.1358,19.1627,19.1358,19.1537,9693.0
2016-08-11 12:25:00,21.37,21.38,21.36,21.37,7712.0,19.1537,19.1627,19.1448,19.1537,7712.0
2016-08-11 12:30:00,21.37,21.38,21.37,21.38,4535.0,19.1537,19.1627,19.1537,19.1627,4535.0
2016-08-11 12:35:00,21.38,21.38,21.35,21.35,13985.0,19.1627,19.1627,19.1358,19.1358,13985.0
2016-08-11 12:40:00,21.36,21.38,21.35,21.38,10804.0,19.1448,19.1627,19.1358,19.1627,10804.0
2016-08-11 12:45:00,21.38,21.38,21.36,21.36,12301.0,19.1627,19.1627,19.1448,19.1448,12301.0
2016-08-11 12:50:00,21.36,21.38,21.36,21.38,11782.0,19.1448,19.1627,19.1448,19.1627,11782.0
2016-08-11 12:55:00,21.38,21.38,21.35,21.35,7199.0,19.1627,19.1627,19.1358,19.1358,7199.0
2016-08-11 13:00:00,21.36,21.37,21.35,21.37,11105.0,19.1448,19.1537,19.1358,19.1537,11105.0
2016-08-11 13:05:00,21.36,21.37,21.35,21.36,9097.0,19.1448,19.1537,19.1358,19.1448,9097.0
2016-08-11 13:10:00,21.37,21.38,21.36,21.37,9056.0,19.1537,19.1627,19.1448,19.1537,9056.0
2016-08-11 13:15:00,21.37,21.38,21.35,21.35,17747.0,19.1537,19.1627,19.1358,19.1358,17747.0
2016-08-11 13:20:00,21.36,21.38,21.34,21.35,13593.0,19.1448,19.1627,19.1269,19.1358,13593.0
2016-08-11 13:25:00,21.35,21.35,21.34,21.35,15165.0,19.1358,19.1358,19.1269,19.1358,15165.0
2016-08-11 13:30:00,21.36,21.37,21.34,21.37,12120.0,19.1448,19.1537,19.1269,19.1537,12120.0
2016-08-11 13:35:00,21.37,21.38,21.36,21.37,15172.0,19.1537,19.1627,19.1448,19.1537,15172.0
2016-08-11 13:40:00,21.37,21.39,21.36,21.38,9066.0,19.1537,19.1717,19.1448,19.1627,9066.0
2016-08-11 13:45:00,21.38,21.41,21.38,21.4,20054.0,19.1627,19.1896,19.1627,19.1806,20054.0
2016-08-11 13:50:00,21.41,21.42,21.4,21.42,14827.0,19.1896,19.1986,19.1806,19.1986,14827.0
2016-08-11 13:55:00,21.41,21.42,21.4,21.4,12308.0,19.1896,19.1986,19.1806,19.1806,12308.0
2016-08-11 14:00:00,21.4,21.44,21.4,21.44,63984.0,19.1806,19.2165,19.1806,19.2165,63984.0
2016-08-11 14:05:00,21.44,21.45,21.43,21.44,11184.0,19.2165,19.2254,19.2075,19.2165,11184.0
2016-08-11 14:10:00,21.43,21.44,21.42,21.42,18813.0,19.2075,19.2165,19.1986,19.1986,18813.0
2016-08-11 14:15:00,21.42,21.44,21.42,21.43,16163.0,19.1986,19.2165,19.1986,19.2075,16163.0
2016-08-11 14:20:00,21.42,21.44,21.42,21.43,29840.0,19.1986,19.2165,19.1986,19.2075,29840.0
2016-08-11 14:25:00,21.43,21.43,21.41,21.41,7509.0,19.2075,19.2075,19.1896,19.1896,7509.0
2016-08-11 14:30:00,21.41,21.41,21.39,21.41,24888.0,19.1896,19.1896,19.1717,19.1896,24888.0
2016-08-11 14:35:00,21.41,21.41,21.38,21.39,20649.0,19.1896,19.1896,19.1627,19.1717,20649.0
2016-08-11 14:40:00,21.39,21.4,21.38,21.39,14292.0,19.1717,19.1806,19.1627,19.1717,14292.0
2016-08-11 14:45:00,21.38,21.39,21.38,21.38,3403.0,19.1627,19.1717,19.1627,19.1627,3403.0
2016-08-11 14:50:00,21.39,21.41,21.39,21.4,34600.0,19.1717,19.1896,19.1717,19.1806,34600.0
2016-08-11 14:55:00,21.4,21.41,21.37,21.37,25244.0,19.1806,19.1896,19.1537,19.1537,25244.0
2016-08-11 15:00:00,21.37,21.39,21.37,21.39,24154.0,19.1537,19.1717,19.1537,19.1717,24154.0
2016-08-11 15:05:00,21.39,21.4,21.38,21.39,14369.0,19.1717,19.1806,19.1627,19.1717,14369.0
2016-08-11 15:10:00,21.39,21.39,21.37,21.39,20807.0,19.1717,19.1717,19.1537,19.1717,20807.0
2016-08-11 15:15:00,21.39,21.39,21.37,21.38,13848.0,19.1717,19.1717,19.1537,19.1627,13848.0
2016-08-11 15:20:00,21.39,21.39,21.36,21.38,18297.0,19.1717,19.1717,19.1448,19.1627,18297.0
2016-08-11 15:25:00,21.38,21.38,21.37,21.38,12838.0,19.1627,19.1627,19.1537,19.1627,12838.0
2016-08-11 15:30:00,21.38,21.39,21.37,21.39,16120.0,19.1627,19.1717,19.1537,19.1717,16120.0
2016-08-11 15:35:00,21.38,21.39,21.38,21.39,13880.0,19.1627,19.1717,19.1627,19.1717,13880.0
2016-08-11 15:40:00,21.39,21.4,21.38,21.4,47678.0,19.1717,19.1806,19.1627,19.1806,47678.0
2016-08-11 15:45:00,21.4,21.42,21.39,21.39,60448.0,19.1806,19.1986,19.1717,19.1717,60448.0
2016-08-11 15:50:00,21.4,21.41,21.38,21.4,95982.0,19.1806,19.1896,19.1627,19.1806,95982.0
2016-08-11 15:55:00,21.39,21.39,21.37,21.39,163283.0,19.1717,19.1717,19.1537,19.1717,163283.0
2016-08-12 09:30:00,21.39,21.48,21.26,21.3,51758.0,19.1717,19.2523,19.0552,19.091,51758.0
2016-08-12 09:35:00,21.3,21.34,21.27,21.31,14341.0,19.091,19.1269,19.0641,19.1,14341.0
2016-08-12 09:40:00,21.31,21.37,21.31,21.34,24105.0,19.1,19.1537,19.1,19.1269,24105.0
2016-08-12 09:45:00,21.34,21.37,21.33,21.34,23924.0,19.1269,19.1537,19.1179,19.1269,23924.0
2016-08-12 09:50:00,21.34,21.39,21.31,21.39,17425.0,19.1269,19.1717,19.1,19.1717,17425.0
2016-08-12 09:55:00,21.38,21.4,21.38,21.39,19099.0,19.1627,19.1806,19.1627,19.1717,19099.0
2016-08-12 10:00:00,21.4,21.44,21.39,21.43,22042.0,19.1806,19.2165,19.1717,19.2075,22042.0
2016-08-12 10:05:00,21.43,21.43,21.37,21.37,25713.0,19.2075,19.2075,19.1537,19.1537,25713.0
2016-08-12 10:10:00,21.38,21.38,21.33,21.34,20808.0,19.1627,19.1627,19.1179,19.1269,20808.0
2016-08-12 10:15:00,21.33,21.35,21.31,21.34,17203.0,19.1179,19.1358,19.1,19.1269,17203.0
2016-08-12 10:20:00,21.34,21.35,21.31,21.32,27976.0,19.1269,19.1358,19.1,19.1089,27976.0
2016-08-12 10:25:00,21.32,21.33,21.29,21.3,18883.0,19.1089,19.1179,19.082,19.091,18883.0
2016-08-12 10:30:00,21.29,21.3,21.27,21.28,20076.0,19.082,19.091,19.0641,19.0731,20076.0
2016-08-12 10:35:00,21.28,21.28,21.25,21.26,19159.0,19.0731,19.0731,19.0462,19.0552,19159.0
2016-08-12 10:40:00,21.26,21.26,21.21,21.21,32422.0,19.0552,19.0552,19.0103,19.0103,32422.0
2016-08-12 10:45:00,21.21,21.23,21.2,21.22,38058.0,19.0103,19.0283,19.0014,19.0193,38058.0
2016-08-12 10:50:00,21.22,21.26,21.21,21.25,25560.0,19.0193,19.0552,19.0103,19.0462,25560.0
2016-08-12 10:55:00,21.25,21.26,21.23,21.23,23207.0,19.0462,19.0552,19.0283,19.0283,23207.0
2016-08-12 11:00:00,21.23,21.23,21.2,21.2,16379.0,19.0283,19.0283,19.0014,19.0014,16379.0
2016-08-12 11:05:00,21.2,21.21,21.19,21.2,28144.0,19.0014,19.0103,18.9924,19.0014,28144.0
2016-08-12 11:10:00,21.2,21.21,21.18,21.18,26111.0,19.0014,19.0103,18.9834,18.9834,26111.0
2016-08-12 11:15:00,21.19,21.22,21.18,21.21,18478.0,18.9924,19.0193,18.9834,19.0103,18478.0
2016-08-12 11:20:00,21.21,21.22,21.2,21.2,20352.0,19.0103,19.0193,19.0014,19.0014,20352.0
2016-08-12 11:25:00,21.2,21.21,21.2,21.2,14000.0,19.0014,19.0103,19.0014,19.0014,14000.0
2016-08-12 11:30:00,21.2,21.21,21.18,21.19,36009.0,19.0014,19.0103,18.9834,18.9924,36009.0
2016-08-12 11:35:00,21.18,21.19,21.15,21.15,22100.0,18.9834,18.9924,18.9566,18.9566,22100.0
2016-08-12 11:40:00,21.15,21.16,21.12,21.13,27598.0,18.9566,18.9655,18.9297,18.9386,27598.0
2016-08-12 11:45:00,21.13,21.15,21.13,21.14,33726.0,18.9386,18.9566,18.9386,18.9476,33726.0
2016-08-12 11:50:00,21.14,21.15,21.1,21.12,27967.0,18.9476,18.9566,18.9117,18.9297,27967.0
2016-08-12 11:55:00,21.12,21.15,21.11,21.14,26814.0,18.9297,18.9566,18.9207,18.9476,26814.0
2016-08-12 12:00:00,21.14,21.17,21.13,21.16,25170.0,18.9476,18.9745,18.9386,18.9655,25170.0
2016-08-12 12:05:00,21.16,21.16,21.12,21.16,33610.0,18.9655,18.9655,18.9297,18.9655,33610.0
2016-08-12 12:10:00,21.16,21.16,21.1,21.11,33849.0,18.9655,18.9655,18.9117,18.9207,33849.0
2016-08-12 12:15:00,21.1,21.1,21.08,21.08,23932.0,18.9117,18.9117,18.8938,18.8938,23932.0
2016-08-12 12:20:00,21.08,21.09,21.04,21.04,34774.0,18.8938,18.9028,18.858,18.858,34774.0
2016-08-12 12:25:00,21.05,21.05,21.0,21.0,59374.0,18.8669,18.8669,18.8221,18.8221,59374.0
2016-08-12 12:30:00,21.01,21.08,21.0,21.07,27373.0,18.8311,18.8938,18.8221,18.8849,27373.0
2016-08-12 12:35:00,21.07,21.09,21.07,21.09,8362.0,18.8849,18.9028,18.8849,18.9028,8362.0
2016-08-12 12:40:00,21.09,21.09,21.07,21.07,8036.0,18.9028,18.9028,18.8849,18.8849,8036.0
2016-08-12 12:45:00,21.07,21.07,21.03,21.03,22622.0,18.8849,18.8849,18.849,18.849,22622.0
2016-08-12 12:50:00,21.03,21.06,21.01,21.05,44227.0,18.849,18.8759,18.8311,18.8669,44227.0
2016-08-12 12:55:00,21.05,21.07,21.03,21.03,30664.0,18.8669,18.8849,18.849,18.849,30664.0
2016-08-12 13:00:00,21.04,21.04,21.0,21.01,25603.0,18.858,18.858,18.8221,18.8311,25603.0
2016-08-12 13:05:00,21.01,21.01,20.99,21.0,15850.0,18.8311,18.8311,18.8132,18.8221,15850.0
2016-08-12 13:10:00,21.0,21.05,20.99,21.04,40849.0,18.8221,18.8669,18.8132,18.858,40849.0
2016-08-12 13:15:00,21.04,21.06,21.03,21.05,14584.0,18.858,18.8759,18.849,18.8669,14584.0
2016-08-12 13:20:00,21.06,21.06,21.05,21.05,10000.0,18.8759,18.8759,18.8669,18.8669,10000.0
2016-08-12 13:25:00,21.06,21.06,21.05,21.05,10271.0,18.8759,18.8759,18.8669,18.8669,10271.0
2016-08-12 13:30:00,21.06,21.06,21.04,21.04,26795.0,18.8759,18.8759,18.858,18.858,26795.0
2016-08-12 13:35:00,21.04,21.05,21.0,21.01,22930.0,18.858,18.8669,18.8221,18.8311,22930.0
2016-08-12 13:40:00,21.01,21.03,21.0,21.03,32429.0,18.8311,18.849,18.8221,18.849,32429.0
2016-08-12 13:45:00,21.03,21.04,21.02,21.04,12493.0,18.849,18.858,18.84,18.858,12493.0
2016-08-12 13:50:00,21.04,21.04,21.03,21.03,13058.0,18.858,18.858,18.849,18.849,13058.0
2016-08-12 13:55:00,21.04,21.04,21.03,21.04,9037.0,18.858,18.858,18.849,18.858,9037.0
2016-08-12 14:00:00,21.04,21.04,21.02,21.04,30247.0,18.858,18.858,18.84,18.858,30247.0
2016-08-12 14:05:00,21.03,21.08,21.03,21.08,50499.0,18.849,18.8938,18.849,18.8938,50499.0
2016-08-12 14:10:00,21.08,21.12,21.08,21.12,32493.0,18.8938,18.9297,18.8938,18.9297,32493.0
2016-08-12 14:15:00,21.12,21.12,21.08,21.09,70543.0,18.9297,18.9297,18.8938,18.9028,70543.0
2016-08-12 14:20:00,21.08,21.11,21.08,21.11,19282.0,18.8938,18.9207,18.8938,18.9207,19282.0
2016-08-12 14:25:00,21.11,21.11,21.1,21.11,13275.0,18.9207,18.9207,18.9117,18.9207,13275.0
2016-08-12 14:30:00,21.11,21.12,21.09,21.09,31564.0,18.9207,18.9297,18.9028,18.9028,31564.0
2016-08-12 14:35:00,21.1,21.1,21.09,21.1,10898.0,18.9117,18.9117,18.9028,18.9117,10898.0
2016-08-12 14:40:00,21.1,21.11,21.09,21.11,22920.0,18.9117,18.9207,18.9028,18.9207,22920.0
2016-08-12 14:45:00,21.11,21.11,21.1,21.11,7959.0,18.9207,18.9207,18.9117,18.9207,7959.0
2016-08-12 14:50:00,21.11,21.12,21.1,21.11,36846.0,18.9207,18.9297,18.9117,18.9207,36846.0
2016-08-12 14:55:00,21.11,21.11,21.1,21.1,7623.0,18.9207,18.9207,18.9117,18.9117,7623.0
2016-08-12 15:00:00,21.11,21.11,21.09,21.11,34155.0,18.9207,18.9207,18.9028,18.9207,34155.0
2016-08-12 15:05:00,21.1,21.13,21.09,21.12,49282.0,18.9117,18.9386,18.9028,18.9297,49282.0
2016-08-12 15:10:00,21.13,21.14,21.11,21.13,44619.0,18.9386,18.9476,18.9207,18.9386,44619.0
2016-08-12 15:15:00,21.13,21.14,21.12,21.13,17826.0,18.9386,18.9476,18.9297,18.9386,17826.0
2016-08-12 15:20:00,21.12,21.13,21.12,21.13,25939.0,18.9297,18.9386,18.9297,18.9386,25939.0
2016-08-12 15:25:00,21.13,21.13,21.12,21.13,35347.0,18.9386,18.9386,18.9297,18.9386,35347.0
2016-08-12 15:30:00,21.13,21.15,21.12,21.14,39113.0,18.9386,18.9566,18.9297,18.9476,39113.0
2016-08-12 15:35:00,21.15,21.16,21.14,21.16,26478.0,18.9566,18.9655,18.9476,18.9655,26478.0
2016-08-12 15:40:00,21.15,21.21,21.15,21.19,151631.0,18.9566,19.0103,18.9566,18.9924,151631.0
2016-08-12 15:45:00,21.19,21.19,21.16,21.16,90551.0,18.9924,18.9924,18.9655,18.9655,90551.0
2016-08-12 15:50:00,21.16,21.17,21.16,21.16,21511.0,18.9655,18.9745,18.9655,18.9655,21511.0
2016-08-12 15:55:00,21.17,21.17,21.15,21.15,128980.0,18.9745,18.9745,18.9566,18.9566,128980.0
2016-08-15 09:30:00,21.2,21.34,21.2,21.23,37749.0,19.0014,19.1269,19.0014,19.0283,37749.0
2016-08-15 09:35:00,21.24,21.37,21.21,21.36,26925.0,19.0372,19.1537,19.0103,19.1448,26925.0
2016-08-15 09:40:00,21.36,21.4,21.34,21.38,38355.0,19.1448,19.1806,19.1269,19.1627,38355.0
2016-08-15 09:45:00,21.38,21.4,21.35,21.4,42432.0,19.1627,19.1806,19.1358,19.1806,42432.0
2016-08-15 09:50:00,21.4,21.42,21.36,21.36,23141.0,19.1806,19.1986,19.1448,19.1448,23141.0
2016-08-15 09:55:00,21.35,21.42,21.34,21.42,51175.0,19.1358,19.1986,19.1269,19.1986,51175.0
2016-08-15 10:00:00,21.43,21.44,21.4,21.44,36564.0,19.2075,19.2165,19.1806,19.2165,36564.0
2016-08-15 10:05:00,21.44,21.5,21.43,21.5,42182.0,19.2165,19.2703,19.2075,19.2703,42182.0
2016-08-15 10:10:00,21.5,21.5,21.46,21.48,42123.0,19.2703,19.2703,19.2344,19.2523,42123.0
2016-08-15 10:15:00,21.48,21.49,21.45,21.46,29562.0,19.2523,19.2613,19.2254,19.2344,29562.0
2016-08-15 10:20:00,21.47,21.48,21.45,21.47,28922.0,19.2434,19.2523,19.2254,19.2434,28922.0
2016-08-15 10:25:00,21.46,21.49,21.46,21.48,39032.0,19.2344,19.2613,19.2344,19.2523,39032.0
2016-08-15 10:30:00,21.48,21.52,21.48,21.52,293968.0,19.2523,19.2882,19.2523,19.2882,293968.0
2016-08-15 10:35:00,21.52,21.52,21.46,21.47,37870.0,19.2882,19.2882,19.2344,19.2434,37870.0
2016-08-15 10:40:00,21.47,21.48,21.43,21.44,47692.0,19.2434,19.2523,19.2075,19.2165,47692.0
2016-08-15 10:45:00,21.44,21.48,21.43,21.44,38757.0,19.2165,19.2523,19.2075,19.2165,38757.0
2016-08-15 10:50:00,21.44,21.45,21.43,21.45,40782.0,19.2165,19.2254,19.2075,19.2254,40782.0
2016-08-15 10:55:00,21.46,21.46,21.45,21.45,19232.0,19.2344,19.2344,19.2254,19.2254,19232.0
2016-08-15 11:00:00,21.45,21.47,21.42,21.43,60614.0,19.2254,19.2434,19.1986,19.2075,60614.0
2016-08-15 11:05:00,21.43,21.44,21.42,21.42,44401.0,19.2075,19.2165,19.1986,19.1986,44401.0
2016-08-15 11:10:00,21.43,21.46,21.42,21.45,37785.0,19.2075,19.2344,19.1986,19.2254,37785.0
2016-08-15 11:15:00,21.45,21.48,21.44,21.48,51558.0,19.2254,19.2523,19.2165,19.2523,51558.0
2016-08-15 11:20:00,21.48,21.48,21.46,21.46,44968.0,19.2523,19.2523,19.2344,19.2344,44968.0
2016-08-15 11:25:00,21.46,21.51,21.46,21.51,54642.0,19.2344,19.2792,19.2344,19.2792,54642.0
2016-08-15 11:30:00,21.51,21.51,21.48,21.48,28915.0,19.2792,19.2792,19.2523,19.2523,28915.0
2016-08-15 11:35:00,21.48,21.52,21.47,21.48,58245.0,19.2523,19.2882,19.2434,19.2523,58245.0
2016-08-15 11:40:00,21.48,21.51,21.47,21.5,31904.0,19.2523,19.2792,19.2434,19.2703,31904.0
2016-08-15 11:45:00,21.5,21.51,21.49,21.5,29272.0,19.2703,19.2792,19.2613,19.2703,29272.0
2016-08-15 11:50:00,21.5,21.5,21.48,21.48,17131.0,19.2703,19.2703,19.2523,19.2523,17131.0
2016-08-15 11:55:00,21.48,21.49,21.48,21.48,26002.0,19.2523,19.2613,19.2523,19.2523,26002.0
2016-08-15 12:00:00,21.48,21.51,21.48,21.48,46392.0,19.2523,19.2792,19.2523,19.2523,46392.0
2016-08-15 12:05:00,21.48,21.49,21.46,21.47,36806.0,19.2523,19.2613,19.2344,19.2434,36806.0
2016-08-15 12:10:00,21.48,21.5,21.47,21.48,38983.0,19.2523,19.2703,19.2434,19.2523,38983.0
2016-08-15 12:15:00,21.48,21.49,21.47,21.48,19525.0,19.2523,19.2613,19.2434,19.2523,19525.0
2016-08-15 12:20:00,21.48,21.49,21.48,21.48,17522.0,19.2523,19.2613,19.2523,19.2523,17522.0
2016-08-15 12:25:00,21.48,21.51,21.48,21.51,34597.0,19.2523,19.2792,19.2523,19.2792,34597.0
2016-08-15 12:30:00,21.5,21.51,21.46,21.47,65313.0,19.2703,19.2792,19.2344,19.2434,65313.0
2016-08-15 12:35:00,21.48,21.48,21.47,21.48,17870.0,19.2523,19.2523,19.2434,19.2523,17870.0
2016-08-15 12:40:00,21.48,21.5,21.47,21.5,40767.0,19.2523,19.2703,19.2434,19.2703,40767.0
2016-08-15 12:45:00,21.49,21.5,21.46,21.46,29054.0,19.2613,19.2703,19.2344,19.2344,29054.0
2016-08-15 12:50:00,21.46,21.49,21.46,21.46,49860.0,19.2344,19.2613,19.2344,19.2344,49860.0
2016-08-15 12:55:00,21.46,21.49,21.45,21.48,61355.0,19.2344,19.2613,19.2254,19.2523,61355.0
2016-08-15 13:00:00,21.48,21.49,21.45,21.46,48244.0,19.2523,19.2613,19.2254,19.2344,48244.0
2016-08-15 13:05:00,21.46,21.47,21.46,21.46,15000.0,19.2344,19.2434,19.2344,19.2344,15000.0
2016-08-15 13:10:00,21.46,21.49,21.45,21.48,93487.0,19.2344,19.2613,19.2254,19.2523,93487.0
2016-08-15 13:15:00,21.47,21.48,21.46,21.46,19227.0,19.2434,19.2523,19.2344,19.2344,19227.0
2016-08-15 13:20:00,21.46,21.47,21.46,21.46,29326.0,19.2344,19.2434,19.2344,19.2344,29326.0
2016-08-15 13:25:00,21.46,21.5,21.46,21.48,62936.0,19.2344,19.2703,19.2344,19.2523,62936.0
2016-08-15 13:30:00,21.48,21.48,21.45,21.46,36599.0,19.2523,19.2523,19.2254,19.2344,36599.0
2016-08-15 13:35:00,21.46,21.46,21.45,21.45,18442.0,19.2344,19.2344,19.2254,19.2254,18442.0
2016-08-15 13:40:00,21.46,21.46,21.43,21.43,69992.0,19.2344,19.2344,19.2075,19.2075,69992.0
2016-08-15 13:45:00,21.44,21.44,21.43,21.43,22201.0,19.2165,19.2165,19.2075,19.2075,22201.0
2016-08-15 13:50:00,21.43,21.44,21.43,21.44,16987.0,19.2075,19.2165,19.2075,19.2165,16987.0
2016-08-15 13:55:00,21.44,21.44,21.42,21.43,40905.0,19.2165,19.2165,19.1986,19.2075,40905.0
2016-08-15 14:00:00,21.43,21.43,21.41,21.43,43783.0,19.2075,19.2075,19.1896,19.2075,43783.0
2016-08-15 14:05:00,21.43,21.44,21.41,21.43,39161.0,19.2075,19.2165,19.1896,19.2075,39161.0
2016-08-15 14:10:00,21.43,21.44,21.42,21.43,47074.0,19.2075,19.2165,19.1986,19.2075,47074.0
2016-08-15 14:15:00,21.42,21.42,21.4,21.42,43406.0,19.1986,19.1986,19.1806,19.1986,43406.0
2016-08-15 14:20:00,21.42,21.46,21.42,21.42,329481.0,19.1986,19.2344,19.1986,19.1986,329481.0
2016-08-15 14:25:00,21.42,21.42,21.41,21.42,27089.0,19.1986,19.1986,19.1896,19.1986,27089.0
2016-08-15 14:30:00,21.42,21.46,21.41,21.45,83234.0,19.1986,19.2344,19.1896,19.2254,83234.0
2016-08-15 14:35:00,21.45,21.45,21.43,21.43,41020.0,19.2254,19.2254,19.2075,19.2075,41020.0
2016-08-15 14:40:00,21.44,21.45,21.43,21.45,32405.0,19.2165,19.2254,19.2075,19.2254,32405.0
2016-08-15 14:45:00,21.45,21.45,21.41,21.41,76887.0,19.2254,19.2254,19.1896,19.1896,76887.0
2016-08-15 14:50:00,21.41,21.42,21.41,21.42,30747.0,19.1896,19.1986,19.1896,19.1986,30747.0
2016-08-15 14:55:00,21.42,21.46,21.41,21.46,109830.0,19.1986,19.2344,19.1896,19.2344,109830.0
2016-08-15 15:00:00,21.46,21.46,21.42,21.43,83422.0,19.2344,19.2344,19.1986,19.2075,83422.0
2016-08-15 15:05:00,21.43,21.44,21.42,21.44,29685.0,19.2075,19.2165,19.1986,19.2165,29685.0
2016-08-15 15:10:00,21.43,21.44,21.43,21.44,32742.0,19.2075,19.2165,19.2075,19.2165,32742.0
2016-08-15 15:15:00,21.44,21.44,21.42,21.42,58792.0,19.2165,19.2165,19.1986,19.1986,58792.0
2016-08-15 15:20:00,21.42,21.43,21.42,21.43,33813.0,19.1986,19.2075,19.1986,19.2075,33813.0
2016-08-15 15:25:00,21.43,21.43,21.42,21.42,39860.0,19.2075,19.2075,19.1986,19.1986,39860.0
2016-08-15 15:30:00,21.42,21.44,21.42,21.44,66947.0,19.1986,19.2165,19.1986,19.2165,66947.0
2016-08-15 15:35:00,21.44,21.44,21.42,21.43,88500.0,19.2165,19.2165,19.1986,19.2075,88500.0
2016-08-15 15:40:00,21.42,21.43,21.42,21.43,55731.0,19.1986,19.2075,19.1986,19.2075,55731.0
2016-08-15 15:45:00,21.43,21.43,21.42,21.43,100843.0,19.2075,19.2075,19.1986,19.2075,100843.0
2016-08-15 15:50:00,21.42,21.43,21.42,21.42,119376.0,19.1986,19.2075,19.1986,19.1986,119376.0
2016-08-15 15:55:00,21.42,21.43,21.42,21.42,290502.0,19.1986,19.2075,19.1986,19.1986,290502.0
2016-08-16 09:30:00,21.41,21.41,21.24,21.34,30770.0,19.1896,19.1896,19.0372,19.1269,30770.0
2016-08-16 09:35:00,21.34,21.35,21.29,21.31,44728.0,19.1269,19.1358,19.082,19.1,44728.0
2016-08-16 09:40:00,21.32,21.34,21.3,21.32,23200.0,19.1089,19.1269,19.091,19.1089,23200.0
2016-08-16 09:45:00,21.32,21.39,21.32,21.39,35724.0,19.1089,19.1717,19.1089,19.1717,35724.0
2016-08-16 09:50:00,21.38,21.46,21.38,21.44,37426.0,19.1627,19.2344,19.1627,19.2165,37426.0
2016-08-16 09:55:00,21.44,21.47,21.42,21.46,29375.0,19.2165,19.2434,19.1986,19.2344,29375.0
2016-08-16 10:00:00,21.46,21.51,21.46,21.51,50665.0,19.2344,19.2792,19.2344,19.2792,50665.0
2016-08-16 10:05:00,21.51,21.51,21.46,21.48,40889.0,19.2792,19.2792,19.2344,19.2523,40889.0
2016-08-16 10:10:00,21.48,21.5,21.47,21.5,22368.0,19.2523,19.2703,19.2434,19.2703,22368.0
2016-08-16 10:15:00,21.5,21.53,21.49,21.53,79102.0,19.2703,19.2972,19.2613,19.2972,79102.0
2016-08-16 10:20:00,21.53,21.53,21.51,21.53,25387.0,19.2972,19.2972,19.2792,19.2972,25387.0
2016-08-16 10:25:00,21.53,21.55,21.52,21.55,40790.0,19.2972,19.3151,19.2882,19.3151,40790.0
2016-08-16 10:30:00,21.55,21.56,21.52,21.53,96045.0,19.3151,19.324,19.2882,19.2972,96045.0
2016-08-16 10:35:00,21.53,21.54,21.51,21.52,53471.0,19.2972,19.3061,19.2792,19.2882,53471.0
2016-08-16 10:40:00,21.52,21.52,21.51,21.52,35449.0,19.2882,19.2882,19.2792,19.2882,35449.0
2016-08-16 10:45:00,21.51,21.54,21.48,21.54,135004.0,19.2792,19.3061,19.2523,19.3061,135004.0
2016-08-16 10:50:00,21.54,21.54,21.53,21.54,14544.0,19.3061,19.3061,19.2972,19.3061,14544.0
2016-08-16 10:55:00,21.55,21.56,21.5,21.51,52596.0,19.3151,19.324,19.2703,19.2792,52596.0
2016-08-16 11:00:00,21.5,21.53,21.5,21.53,23346.0,19.2703,19.2972,19.2703,19.2972,23346.0
2016-08-16 11:05:00,21.53,21.53,21.52,21.53,17926.0,19.2972,19.2972,19.2882,19.2972,17926.0
2016-08-16 11:10:00,21.53,21.53,21.52,21.53,9491.0,19.2972,19.2972,19.2882,19.2972,9491.0
2016-08-16 11:15:00,21.53,21.55,21.52,21.55,17988.0,19.2972,19.3151,19.2882,19.3151,17988.0
2016-08-16 11:20:00,21.54,21.58,21.54,21.58,37189.0,19.3061,19.342,19.3061,19.342,37189.0
2016-08-16 11:25:00,21.58,21.58,21.55,21.56,21586.0,19.342,19.342,19.3151,19.324,21586.0
2016-08-16 11:30:00,21.55,21.57,21.55,21.57,46475.0,19.3151,19.333,19.3151,19.333,46475.0
2016-08-16 11:35:00,21.57,21.58,21.56,21.57,31890.0,19.333,19.342,19.324,19.333,31890.0
2016-08-16 11:40:00,21.57,21.58,21.57,21.57,20696.0,19.333,19.342,19.333,19.333,20696.0
2016-08-16 11:45:00,21.57,21.58,21.56,21.57,19048.0,19.333,19.342,19.324,19.333,19048.0
2016-08-16 11:50:00,21.57,21.6,21.56,21.6,46972.0,19.333,19.3599,19.324,19.3599,46972.0
2016-08-16 11:55:00,21.6,21.63,21.59,21.6,58001.0,19.3599,19.3868,19.3509,19.3599,58001.0
2016-08-16 12:00:00,21.61,21.62,21.58,21.59,49447.0,19.3689,19.3778,19.342,19.3509,49447.0
2016-08-16 12:05:00,21.59,21.6,21.58,21.58,26041.0,19.3509,19.3599,19.342,19.342,26041.0
2016-08-16 12:10:00,21.57,21.59,21.57,21.59,12614.0,19.333,19.3509,19.333,19.3509,12614.0
2016-08-16 12:15:00,21.58,21.59,21.57,21.59,17562.0,19.342,19.3509,19.333,19.3509,17562.0
2016-08-16 12:20:00,21.59,21.59,21.56,21.56,17919.0,19.3509,19.3509,19.324,19.324,17919.0
2016-08-16 12:25:00,21.56,21.57,21.53,21.55,30974.0,19.324,19.333,19.2972,19.3151,30974.0
2016-08-16 12:30:00,21.55,21.55,21.53,21.55,18664.0,19.3151,19.3151,19.2972,19.3151,18664.0
2016-08-16 12:35:00,21.55,21.55,21.53,21.54,8416.0,19.3151,19.3151,19.2972,19.3061,8416.0
2016-08-16 12:40:00,21.54,21.58,21.53,21.57,69625.0,19.3061,19.342,19.2972,19.333,69625.0
2016-08-16 12:45:00,21.58,21.61,21.56,21.61,29027.0,19.342,19.3689,19.324,19.3689,29027.0
2016-08-16 12:50:00,21.61,21.61,21.57,21.59,28641.0,19.3689,19.3689,19.333,19.3509,28641.0
2016-08-16 12:55:00,21.59,21.59,21.57,21.57,21905.0,19.3509,19.3509,19.333,19.333,21905.0
2016-08-16 13:00:00,21.57,21.58,21.57,21.57,9301.0,19.333,19.342,19.333,19.333,9301.0
2016-08-16 13:05:00,21.57,21.58,21.57,21.58,5902.0,19.333,19.342,19.333,19.342,5902.0
2016-08-16 13:10:00,21.58,21.58,21.55,21.55,17261.0,19.342,19.342,19.3151,19.3151,17261.0
2016-08-16 13:15:00,21.55,21.56,21.53,21.54,20014.0,19.3151,19.324,19.2972,19.3061,20014.0
2016-08-16 13:20:00,21.54,21.54,21.51,21.51,22455.0,19.3061,19.3061,19.2792,19.2792,22455.0
2016-08-16 13:25:00,21.51,21.53,21.51,21.53,18202.0,19.2792,19.2972,19.2792,19.2972,18202.0
2016-08-16 13:30:00,21.53,21.53,21.5,21.51,17122.0,19.2972,19.2972,19.2703,19.2792,17122.0
2016-08-16 13:35:00,21.51,21.51,21.49,21.49,12748.0,19.2792,19.2792,19.2613,19.2613,12748.0
2016-08-16 13:40:00,21.5,21.5,21.47,21.48,13322.0,19.2703,19.2703,19.2434,19.2523,13322.0
2016-08-16 13:45:00,21.48,21.5,21.47,21.5,25234.0,19.2523,19.2703,19.2434,19.2703,25234.0
2016-08-16 13:50:00,21.5,21.51,21.49,21.51,9435.0,19.2703,19.2792,19.2613,19.2792,9435.0
2016-08-16 13:55:00,21.51,21.51,21.48,21.48,14160.0,19.2792,19.2792,19.2523,19.2523,14160.0
2016-08-16 14:00:00,21.49,21.5,21.48,21.5,16660.0,19.2613,19.2703,19.2523,19.2703,16660.0
2016-08-16 14:05:00,21.5,21.5,21.48,21.49,19735.0,19.2703,19.2703,19.2523,19.2613,19735.0
2016-08-16 14:10:00,21.48,21.49,21.47,21.47,7611.0,19.2523,19.2613,19.2434,19.2434,7611.0
2016-08-16 14:15:00,21.47,21.48,21.46,21.46,7402.0,19.2434,19.2523,19.2344,19.2344,7402.0
2016-08-16 14:20:00,21.46,21.49,21.46,21.48,16920.0,19.2344,19.2613,19.2344,19.2523,16920.0
2016-08-16 14:25:00,21.48,21.5,21.47,21.5,23982.0,19.2523,19.2703,19.2434,19.2703,23982.0
2016-08-16 14:30:00,21.49,21.5,21.47,21.48,17083.0,19.2613,19.2703,19.2434,19.2523,17083.0
2016-08-16 14:35:00,21.48,21.52,21.48,21.52,16535.0,19.2523,19.2882,19.2523,19.2882,16535.0
2016-08-16 14:40:00,21.51,21.52,21.49,21.49,56425.0,19.2792,19.2882,19.2613,19.2613,56425.0
2016-08-16 14:45:00,21.49,21.5,21.47,21.48,21798.0,19.2613,19.2703,19.2434,19.2523,21798.0
2016-08-16 14:50:00,21.48,21.5,21.48,21.49,16680.0,19.2523,19.2703,19.2523,19.2613,16680.0
2016-08-16 14:55:00,21.5,21.5,21.48,21.48,12378.0,19.2703,19.2703,19.2523,19.2523,12378.0
2016-08-16 15:00:00,21.48,21.49,21.47,21.48,18870.0,19.2523,19.2613,19.2434,19.2523,18870.0
2016-08-16 15:05:00,21.48,21.48,21.47,21.47,9344.0,19.2523,19.2523,19.2434,19.2434,9344.0
2016-08-16 15:10:00,21.47,21.49,21.46,21.46,41231.0,19.2434,19.2613,19.2344,19.2344,41231.0
2016-08-16 15:15:00,21.46,21.47,21.44,21.46,38208.0,19.2344,19.2434,19.2165,19.2344,38208.0
2016-08-16 15:20:00,21.46,21.47,21.46,21.46,16371.0,19.2344,19.2434,19.2344,19.2344,16371.0
2016-08-16 15:25:00,21.47,21.47,21.45,21.45,30362.0,19.2434,19.2434,19.2254,19.2254,30362.0
2016-08-16 15:30:00,21.45,21.47,21.45,21.47,29065.0,19.2254,19.2434,19.2254,19.2434,29065.0
2016-08-16 15:35:00,21.47,21.47,21.43,21.44,47795.0,19.2434,19.2434,19.2075,19.2165,47795.0
2016-08-16 15:40:00,21.44,21.44,21.43,21.44,23862.0,19.2165,19.2165,19.2075,19.2165,23862.0
2016-08-16 15:45:00,21.44,21.44,21.41,21.41,161241.0,19.2165,19.2165,19.1896,19.1896,161241.0
2016-08-16 15:50:00,21.42,21.42,21.4,21.4,70367.0,19.1986,19.1986,19.1806,19.1806,70367.0
2016-08-16 15:55:00,21.4,21.4,21.35,21.37,390699.0,19.1806,19.1806,19.1358,19.1537,390699.0
2016-08-17 09:30:00,21.32,21.37,21.31,21.36,23817.0,19.1089,19.1537,19.1,19.1448,23817.0
2016-08-17 09:35:00,21.36,21.37,21.27,21.29,34569.0,19.1448,19.1537,19.0641,19.082,34569.0
2016-08-17 09:40:00,21.3,21.3,21.17,21.18,44160.0,19.091,19.091,18.9745,18.9834,44160.0
2016-08-17 09:45:00,21.17,21.25,21.17,21.25,76042.0,18.9745,19.0462,18.9745,19.0462,76042.0
2016-08-17 09:50:00,21.25,21.26,21.23,21.26,27278.0,19.0462,19.0552,19.0283,19.0552,27278.0
2016-08-17 09:55:00,21.26,21.26,21.2,21.2,56353.0,19.0552,19.0552,19.0014,19.0014,56353.0
2016-08-17 10:00:00,21.2,21.22,21.15,21.17,15667.0,19.0014,19.0193,18.9566,18.9745,15667.0
2016-08-17 10:05:00,21.16,21.18,21.14,21.14,24037.0,18.9655,18.9834,18.9476,18.9476,24037.0
2016-08-17 10:10:00,21.14,21.17,21.12,21.14,20856.0,18.9476,18.9745,18.9297,18.9476,20856.0
2016-08-17 10:15:00,21.14,21.14,21.08,21.09,39448.0,18.9476,18.9476,18.8938,18.9028,39448.0
2016-08-17 10:20:00,21.08,21.1,21.01,21.01,192631.0,18.8938,18.9117,18.8311,18.8311,192631.0
2016-08-17 10:25:00,21.02,21.05,21.01,21.01,19435.0,18.84,18.8669,18.8311,18.8311,19435.0
2016-08-17 10:30:00,21.02,21.03,20.98,20.98,42015.0,18.84,18.849,18.8042,18.8042,42015.0
2016-08-17 10:35:00,20.98,20.99,20.88,20.89,210780.0,18.8042,18.8132,18.7146,18.7235,210780.0
2016-08-17 10:40:00,20.89,20.98,20.89,20.97,52872.0,18.7235,18.8042,18.7235,18.7952,52872.0
2016-08-17 10:45:00,20.98,20.98,20.93,20.93,42730.0,18.8042,18.8042,18.7594,18.7594,42730.0
2016-08-17 10:50:00,20.93,20.94,20.9,20.91,31787.0,18.7594,18.7683,18.7325,18.7415,31787.0
2016-08-17 10:55:00,20.91,20.92,20.9,20.9,19009.0,18.7415,18.7504,18.7325,18.7325,19009.0
2016-08-17 11:00:00,20.91,20.92,20.89,20.91,32496.0,18.7415,18.7504,18.7235,18.7415,32496.0
2016-08-17 11:05:00,20.91,20.97,20.91,20.97,56351.0,18.7415,18.7952,18.7415,18.7952,56351.0
2016-08-17 11:10:00,20.97,20.97,20.92,20.93,35893.0,18.7952,18.7952,18.7504,18.7594,35893.0
2016-08-17 11:15:00,20.93,20.94,20.91,20.92,17533.0,18.7594,18.7683,18.7415,18.7504,17533.0
2016-08-17 11:20:00,20.92,20.93,20.89,20.89,28958.0,18.7504,18.7594,18.7235,18.7235,28958.0
2016-08-17 11:25:00,20.89,20.94,20.88,20.89,49858.0,18.7235,18.7683,18.7146,18.7235,49858.0
2016-08-17 11:30:00,20.89,20.9,20.84,20.86,37488.0,18.7235,18.7325,18.6787,18.6966,37488.0
2016-08-17 11:35:00,20.85,20.87,20.85,20.86,38039.0,18.6877,18.7056,18.6877,18.6966,38039.0
2016-08-17 11:40:00,20.87,20.87,20.85,20.86,32421.0,18.7056,18.7056,18.6877,18.6966,32421.0
2016-08-17 11:45:00,20.87,20.87,20.85,20.85,25098.0,18.7056,18.7056,18.6877,18.6877,25098.0
2016-08-17 11:50:00,20.86,20.9,20.85,20.9,43973.0,18.6966,18.7325,18.6877,18.7325,43973.0
2016-08-17 11:55:00,20.9,20.95,20.89,20.95,88125.0,18.7325,18.7773,18.7235,18.7773,88125.0
2016-08-17 12:00:00,20.94,20.97,20.93,20.94,34610.0,18.7683,18.7952,18.7594,18.7683,34610.0
2016-08-17 12:05:00,20.94,20.97,20.93,20.96,20274.0,18.7683,18.7952,18.7594,18.7863,20274.0
2016-08-17 12:10:00,20.96,20.98,20.93,20.93,47440.0,18.7863,18.8042,18.7594,18.7594,47440.0
2016-08-17 12:15:00,20.93,20.95,20.92,20.93,20308.0,18.7594,18.7773,18.7504,18.7594,20308.0
2016-08-17 12:20:00,20.93,20.94,20.93,20.93,4849.0,18.7594,18.7683,18.7594,18.7594,4849.0
2016-08-17 12:25:00,20.94,20.95,20.92,20.95,39173.0,18.7683,18.7773,18.7504,18.7773,39173.0
2016-08-17 12:30:00,20.95,20.95,20.89,20.89,32632.0,18.7773,18.7773,18.7235,18.7235,32632.0
2016-08-17 12:35:00,20.89,20.9,20.87,20.88,10505.0,18.7235,18.7325,18.7056,18.7146,10505.0
2016-08-17 12:40:00,20.87,20.9,20.87,20.89,20216.0,18.7056,18.7325,18.7056,18.7235,20216.0
2016-08-17 12:45:00,20.9,20.93,20.89,20.92,89348.0,18.7325,18.7594,18.7235,18.7504,89348.0
2016-08-17 12:50:00,20.92,20.94,20.91,20.93,24467.0,18.7504,18.7683,18.7415,18.7594,24467.0
2016-08-17 12:55:00,20.93,20.95,20.92,20.94,25596.0,18.7594,18.7773,18.7504,18.7683,25596.0
2016-08-17 13:00:00,20.94,20.99,20.94,20.98,28886.0,18.7683,18.8132,18.7683,18.8042,28886.0
2016-08-17 13:05:00,20.99,21.02,20.99,20.99,58935.0,18.8132,18.84,18.8132,18.8132,58935.0
2016-08-17 13:10:00,21.0,21.0,20.95,20.95,29035.0,18.8221,18.8221,18.7773,18.7773,29035.0
2016-08-17 13:15:00,20.95,20.96,20.93,20.94,19686.0,18.7773,18.7863,18.7594,18.7683,19686.0
2016-08-17 13:20:00,20.94,20.95,20.91,20.91,34082.0,18.7683,18.7773,18.7415,18.7415,34082.0
2016-08-17 13:25:00,20.91,20.93,20.9,20.92,70807.0,18.7415,18.7594,18.7325,18.7504,70807.0
2016-08-17 13:30:00,20.93,20.94,20.88,20.89,50153.0,18.7594,18.7683,18.7146,18.7235,50153.0
2016-08-17 13:35:00,20.89,20.96,20.89,20.96,26954.0,18.7235,18.7863,18.7235,18.7863,26954.0
2016-08-17 13:40:00,20.96,20.96,20.91,20.93,36230.0,18.7863,18.7863,18.7415,18.7594,36230.0
2016-08-17 13:45:00,20.93,20.93,20.89,20.89,33660.0,18.7594,18.7594,18.7235,18.7235,33660.0
2016-08-17 13:50:00,20.9,20.92,20.89,20.92,43513.0,18.7325,18.7504,18.7235,18.7504,43513.0
2016-08-17 13:55:00,20.93,20.94,20.9,20.92,33884.0,18.7594,18.7683,18.7325,18.7504,33884.0
2016-08-17 14:00:00,20.92,20.98,20.86,20.98,158638.0,18.7504,18.8042,18.6966,18.8042,158638.0
2016-08-17 14:05:00,20.97,20.99,20.97,20.98,31258.0,18.7952,18.8132,18.7952,18.8042,31258.0
2016-08-17 14:10:00,20.98,21.05,20.98,21.03,36430.0,18.8042,18.8669,18.8042,18.849,36430.0
2016-08-17 14:15:00,21.03,21.04,21.01,21.03,25208.0,18.849,18.858,18.8311,18.849,25208.0
2016-08-17 14:20:00,21.02,21.04,20.98,20.98,36247.0,18.84,18.858,18.8042,18.8042,36247.0
2016-08-17 14:25:00,20.98,20.99,20.95,20.96,51674.0,18.8042,18.8132,18.7773,18.7863,51674.0
2016-08-17 14:30:00,20.96,20.98,20.94,20.97,43886.0,18.7863,18.8042,18.7683,18.7952,43886.0
2016-08-17 14:35:00,20.98,20.99,20.94,20.98,28419.0,18.8042,18.8132,18.7683,18.8042,28419.0
2016-08-17 14:40:00,20.99,21.01,20.96,20.98,34433.0,18.8132,18.8311,18.7863,18.8042,34433.0
2016-08-17 14:45:00,20.97,21.01,20.97,20.99,21667.0,18.7952,18.8311,18.7952,18.8132,21667.0
2016-08-17 14:50:00,21.0,21.0,20.97,20.99,66215.0,18.8221,18.8221,18.7952,18.8132,66215.0
2016-08-17 14:55:00,20.98,21.01,20.98,21.0,38451.0,18.8042,18.8311,18.8042,18.8221,38451.0
2016-08-17 15:00:00,21.01,21.02,20.98,21.01,38480.0,18.8311,18.84,18.8042,18.8311,38480.0
2016-08-17 15:05:00,21.01,21.02,20.99,21.01,41806.0,18.8311,18.84,18.8132,18.8311,41806.0
2016-08-17 15:10:00,21.01,21.02,20.98,20.98,68353.0,18.8311,18.84,18.8042,18.8042,68353.0
2016-08-17 15:15:00,20.99,21.02,20.98,21.0,30226.0,18.8132,18.84,18.8042,18.8221,30226.0
2016-08-17 15:20:00,21.0,21.05,21.0,21.03,72270.0,18.8221,18.8669,18.8221,18.849,72270.0
2016-08-17 15:25:00,21.03,21.07,21.02,21.06,56337.0,18.849,18.8849,18.84,18.8759,56337.0
2016-08-17 15:30:00,21.05,21.08,21.05,21.08,50774.0,18.8669,18.8938,18.8669,18.8938,50774.0
2016-08-17 15:35:00,21.08,21.1,21.06,21.1,84058.0,18.8938,18.9117,18.8759,18.9117,84058.0
2016-08-17 15:40:00,21.11,21.11,21.07,21.07,58709.0,18.9207,18.9207,18.8849,18.8849,58709.0
2016-08-17 15:45:00,21.07,21.11,21.07,21.07,131016.0,18.8849,18.9207,18.8849,18.8849,131016.0
2016-08-17 15:50:00,21.07,21.09,21.07,21.08,78822.0,18.8849,18.9028,18.8849,18.8938,78822.0
2016-08-17 15:55:00,21.08,21.09,21.04,21.07,237428.0,18.8938,18.9028,18.858,18.8849,237428.0
2016-08-18 09:30:00,21.11,21.18,21.11,21.14,65844.0,18.9207,18.9834,18.9207,18.9476,65844.0
2016-08-18 09:35:00,21.12,21.15,21.08,21.09,52386.0,18.9297,18.9566,18.8938,18.9028,52386.0
2016-08-18 09:40:00,21.08,21.09,21.04,21.09,34995.0,18.8938,18.9028,18.858,18.9028,34995.0
2016-08-18 09:45:00,21.09,21.12,21.09,21.11,25397.0,18.9028,18.9297,18.9028,18.9207,25397.0
2016-08-18 09:50:00,21.11,21.11,21.04,21.05,24602.0,18.9207,18.9207,18.858,18.8669,24602.0
2016-08-18 09:55:00,21.04,21.1,21.04,21.09,24512.0,18.858,18.9117,18.858,18.9028,24512.0
2016-08-18 10:00:00,21.1,21.15,21.09,21.14,29878.0,18.9117,18.9566,18.9028,18.9476,29878.0
2016-08-18 10:05:00,21.14,21.18,21.13,21.18,20823.0,18.9476,18.9834,18.9386,18.9834,20823.0
2016-08-18 10:10:00,21.17,21.19,21.15,21.15,29334.0,18.9745,18.9924,18.9566,18.9566,29334.0
2016-08-18 10:15:00,21.16,21.18,21.15,21.18,20210.0,18.9655,18.9834,18.9566,18.9834,20210.0
2016-08-18 10:20:00,21.18,21.18,21.14,21.15,55918.0,18.9834,18.9834,18.9476,18.9566,55918.0
2016-08-18 10:25:00,21.14,21.17,21.14,21.16,17887.0,18.9476,18.9745,18.9476,18.9655,17887.0
2016-08-18 10:30:00,21.15,21.22,21.15,21.21,24037.0,18.9566,19.0193,18.9566,19.0103,24037.0
2016-08-18 10:35:00,21.21,21.21,21.18,21.19,32286.0,19.0103,19.0103,18.9834,18.9924,32286.0
2016-08-18 10:40:00,21.2,21.2,21.18,21.2,35529.0,19.0014,19.0014,18.9834,19.0014,35529.0
2016-08-18 10:45:00,21.19,21.2,21.17,21.18,16079.0,18.9924,19.0014,18.9745,18.9834,16079.0
2016-08-18 10:50:00,21.18,21.19,21.18,21.19,16862.0,18.9834,18.9924,18.9834,18.9924,16862.0
2016-08-18 10:55:00,21.2,21.22,21.19,21.21,34625.0,19.0014,19.0193,18.9924,19.0103,34625.0
2016-08-18 11:00:00,21.22,21.22,21.19,21.2,30120.0,19.0193,19.0193,18.9924,19.0014,30120.0
2016-08-18 11:05:00,21.19,21.22,21.18,21.22,20820.0,18.9924,19.0193,18.9834,19.0193,20820.0
2016-08-18 11:10:00,21.22,21.22,21.19,21.22,28058.0,19.0193,19.0193,18.9924,19.0193,28058.0
2016-08-18 11:15:00,21.22,21.24,21.21,21.22,17418.0,19.0193,19.0372,19.0103,19.0193,17418.0
2016-08-18 11:20:00,21.23,21.24,21.22,21.23,25293.0,19.0283,19.0372,19.0193,19.0283,25293.0
2016-08-18 11:25:00,21.24,21.24,21.22,21.23,17628.0,19.0372,19.0372,19.0193,19.0283,17628.0
2016-08-18 11:30:00,21.23,21.25,21.22,21.23,35344.0,19.0283,19.0462,19.0193,19.0283,35344.0
2016-08-18 11:35:00,21.24,21.24,21.23,21.24,6400.0,19.0372,19.0372,19.0283,19.0372,6400.0
2016-08-18 11:40:00,21.23,21.24,21.22,21.23,15796.0,19.0283,19.0372,19.0193,19.0283,15796.0
2016-08-18 11:45:00,21.23,21.26,21.23,21.25,26101.0,19.0283,19.0552,19.0283,19.0462,26101.0
2016-08-18 11:50:00,21.25,21.26,21.24,21.26,15366.0,19.0462,19.0552,19.0372,19.0552,15366.0
2016-08-18 11:55:00,21.26,21.26,21.23,21.24,19086.0,19.0552,19.0552,19.0283,19.0372,19086.0
2016-08-18 12:00:00,21.24,21.24,21.2,21.23,71296.0,19.0372,19.0372,19.0014,19.0283,71296.0
2016-08-18 12:05:00,21.23,21.25,21.22,21.24,37243.0,19.0283,19.0462,19.0193,19.0372,37243.0
2016-08-18 12:10:00,21.24,21.25,21.22,21.23,27279.0,19.0372,19.0462,19.0193,19.0283,27279.0
2016-08-18 12:15:00,21.23,21.23,21.22,21.23,12555.0,19.0283,19.0283,19.0193,19.0283,12555.0
2016-08-18 12:20:00,21.22,21.23,21.22,21.23,15800.0,19.0193,19.0283,19.0193,19.0283,15800.0
2016-08-18 12:25:00,21.22,21.24,21.21,21.21,35252.0,19.0193,19.0372,19.0103,19.0103,35252.0
2016-08-18 12:30:00,21.21,21.24,21.21,21.23,33516.0,19.0103,19.0372,19.0103,19.0283,33516.0
2016-08-18 12:35:00,21.22,21.23,21.21,21.23,28763.0,19.0193,19.0283,19.0103,19.0283,28763.0
2016-08-18 12:40:00,21.23,21.25,21.22,21.24,19934.0,19.0283,19.0462,19.0193,19.0372,19934.0
2016-08-18 12:45:00,21.24,21.26,21.24,21.25,11770.0,19.0372,19.0552,19.0372,19.0462,11770.0
2016-08-18 12:50:00,21.26,21.26,21.24,21.25,16847.0,19.0552,19.0552,19.0372,19.0462,16847.0
2016-08-18 12:55:00,21.25,21.25,21.22,21.23,31160.0,19.0462,19.0462,19.0193,19.0283,31160.0
2016-08-18 13:00:00,21.23,21.24,21.21,21.22,17866.0,19.0283,19.0372,19.0103,19.0193,17866.0
2016-08-18 13:05:00,21.22,21.22,21.2,21.2,12868.0,19.0193,19.0193,19.0014,19.0014,12868.0
2016-08-18 13:10:00,21.21,21.22,21.2,21.21,25232.0,19.0103,19.0193,19.0014,19.0103,25232.0
2016-08-18 13:15:00,21.21,21.21,21.18,21.18,19431.0,19.0103,19.0103,18.9834,18.9834,19431.0
2016-08-18 13:20:00,21.18,21.2,21.18,21.19,17084.0,18.9834,19.0014,18.9834,18.9924,17084.0
2016-08-18 13:25:00,21.19,21.2,21.19,21.2,13033.0,18.9924,19.0014,18.9924,19.0014,13033.0
2016-08-18 13:30:00,21.2,21.22,21.19,21.21,21045.0,19.0014,19.0193,18.9924,19.0103,21045.0
2016-08-18 13:35:00,21.21,21.21,21.2,21.21,23150.0,19.0103,19.0103,19.0014,19.0103,23150.0
2016-08-18 13:40:00,21.21,21.22,21.2,21.22,14136.0,19.0103,19.0193,19.0014,19.0193,14136.0
2016-08-18 13:45:00,21.22,21.22,21.2,21.21,18538.0,19.0193,19.0193,19.0014,19.0103,18538.0
2016-08-18 13:50:00,21.22,21.23,21.21,21.21,17921.0,19.0193,19.0283,19.0103,19.0103,17921.0
2016-08-18 13:55:00,21.22,21.22,21.21,21.22,29283.0,19.0193,19.0193,19.0103,19.0193,29283.0
2016-08-18 14:00:00,21.22,21.22,21.21,21.21,10090.0,19.0193,19.0193,19.0103,19.0103,10090.0
2016-08-18 14:05:00,21.21,21.24,21.21,21.23,44937.0,19.0103,19.0372,19.0103,19.0283,44937.0
2016-08-18 14:10:00,21.24,21.24,21.22,21.23,23960.0,19.0372,19.0372,19.0193,19.0283,23960.0
2016-08-18 14:15:00,21.23,21.24,21.22,21.24,15297.0,19.0283,19.0372,19.0193,19.0372,15297.0
2016-08-18 14:20:00,21.24,21.24,21.2,21.22,23649.0,19.0372,19.0372,19.0014,19.0193,23649.0
2016-08-18 14:25:00,21.21,21.23,21.21,21.22,19503.0,19.0103,19.0283,19.0103,19.0193,19503.0
2016-08-18 14:30:00,21.22,21.22,21.21,21.21,25879.0,19.0193,19.0193,19.0103,19.0103,25879.0
2016-08-18 14:35:00,21.22,21.23,21.21,21.21,19546.0,19.0193,19.0283,19.0103,19.0103,19546.0
2016-08-18 14:40:00,21.21,21.23,21.21,21.22,15392.0,19.0103,19.0283,19.0103,19.0193,15392.0
2016-08-18 14:45:00,21.21,21.22,21.17,21.17,33345.0,19.0103,19.0193,18.9745,18.9745,33345.0
2016-08-18 14:50:00,21.17,21.17,21.14,21.14,50684.0,18.9745,18.9745,18.9476,18.9476,50684.0
2016-08-18 14:55:00,21.14,21.16,21.13,21.16,71342.0,18.9476,18.9655,18.9386,18.9655,71342.0
2016-08-18 15:00:00,21.16,21.16,21.12,21.14,39591.0,18.9655,18.9655,18.9297,18.9476,39591.0
2016-08-18 15:05:00,21.14,21.15,21.14,21.15,124223.0,18.9476,18.9566,18.9476,18.9566,124223.0
2016-08-18 15:10:00,21.14,21.15,21.14,21.14,16700.0,18.9476,18.9566,18.9476,18.9476,16700.0
2016-08-18 15:15:00,21.15,21.15,21.14,21.14,105893.0,18.9566,18.9566,18.9476,18.9476,105893.0
2016-08-18 15:20:00,21.14,21.15,21.13,21.14,40190.0,18.9476,18.9566,18.9386,18.9476,40190.0
2016-08-18 15:25:00,21.14,21.14,21.12,21.13,45253.0,18.9476,18.9476,18.9297,18.9386,45253.0
2016-08-18 15:30:00,21.12,21.13,21.11,21.12,55804.0,18.9297,18.9386,18.9207,18.9297,55804.0
2016-08-18 15:35:00,21.13,21.13,21.11,21.12,35210.0,18.9386,18.9386,18.9207,18.9297,35210.0
2016-08-18 15:40:00,21.12,21.14,21.11,21.11,200423.0,18.9297,18.9476,18.9207,18.9207,200423.0
2016-08-18 15:45:00,21.12,21.14,21.11,21.13,174088.0,18.9297,18.9476,18.9207,18.9386,174088.0
2016-08-18 15:50:00,21.13,21.14,21.12,21.12,64360.0,18.9386,18.9476,18.9297,18.9297,64360.0
2016-08-18 15:55:00,21.13,21.14,21.12,21.13,286460.0,18.9386,18.9476,18.9297,18.9386,286460.0
2016-08-19 09:30:00,21.06,21.14,21.05,21.12,97347.0,18.8759,18.9476,18.8669,18.9297,97347.0
2016-08-19 09:35:00,21.12,21.12,21.07,21.07,30208.0,18.9297,18.9297,18.8849,18.8849,30208.0
2016-08-19 09:40:00,21.07,21.15,21.07,21.14,21830.0,18.8849,18.9566,18.8849,18.9476,21830.0
2016-08-19 09:45:00,21.15,21.17,21.13,21.16,37849.0,18.9566,18.9745,18.9386,18.9655,37849.0
2016-08-19 09:50:00,21.17,21.19,21.16,21.18,25272.0,18.9745,18.9924,18.9655,18.9834,25272.0
2016-08-19 09:55:00,21.18,21.18,21.13,21.17,22346.0,18.9834,18.9834,18.9386,18.9745,22346.0
2016-08-19 10:00:00,21.17,21.2,21.15,21.15,31381.0,18.9745,19.0014,18.9566,18.9566,31381.0
2016-08-19 10:05:00,21.16,21.17,21.15,21.17,12259.0,18.9655,18.9745,18.9566,18.9745,12259.0
2016-08-19 10:10:00,21.17,21.17,21.14,21.16,16514.0,18.9745,18.9745,18.9476,18.9655,16514.0
2016-08-19 10:15:00,21.16,21.17,21.15,21.16,13030.0,18.9655,18.9745,18.9566,18.9655,13030.0
2016-08-19 10:20:00,21.17,21.21,21.17,21.21,20711.0,18.9745,19.0103,18.9745,19.0103,20711.0
2016-08-19 10:25:00,21.21,21.22,21.19,21.2,25941.0,19.0103,19.0193,18.9924,19.0014,25941.0
2016-08-19 10:30:00,21.2,21.23,21.19,21.21,31107.0,19.0014,19.0283,18.9924,19.0103,31107.0
2016-08-19 10:35:00,21.2,21.22,21.2,21.22,25182.0,19.0014,19.0193,19.0014,19.0193,25182.0
2016-08-19 10:40:00,21.21,21.24,21.21,21.23,25775.0,19.0103,19.0372,19.0103,19.0283,25775.0
2016-08-19 10:45:00,21.22,21.22,21.19,21.21,16343.0,19.0193,19.0193,18.9924,19.0103,16343.0
2016-08-19 10:50:00,21.2,21.21,21.18,21.18,19292.0,19.0014,19.0103,18.9834,18.9834,19292.0
2016-08-19 10:55:00,21.18,21.22,21.18,21.22,25810.0,18.9834,19.0193,18.9834,19.0193,25810.0
2016-08-19 11:00:00,21.22,21.25,21.21,21.24,59374.0,19.0193,19.0462,19.0103,19.0372,59374.0
2016-08-19 11:05:00,21.24,21.26,21.23,21.26,48542.0,19.0372,19.0552,19.0283,19.0552,48542.0
2016-08-19 11:10:00,21.26,21.26,21.25,21.26,7800.0,19.0552,19.0552,19.0462,19.0552,7800.0
2016-08-19 11:15:00,21.26,21.27,21.25,21.25,44657.0,19.0552,19.0641,19.0462,19.0462,44657.0
2016-08-19 11:20:00,21.25,21.27,21.24,21.26,27322.0,19.0462,19.0641,19.0372,19.0552,27322.0
2016-08-19 11:25:00,21.26,21.27,21.25,21.27,12134.0,19.0552,19.0641,19.0462,19.0641,12134.0
2016-08-19 11:30:00,21.26,21.27,21.25,21.25,36167.0,19.0552,19.0641,19.0462,19.0462,36167.0
2016-08-19 11:35:00,21.25,21.25,21.21,21.22,26809.0,19.0462,19.0462,19.0103,19.0193,26809.0
2016-08-19 11:40:00,21.22,21.23,21.21,21.21,9700.0,19.0193,19.0283,19.0103,19.0103,9700.0
2016-08-19 11:45:00,21.21,21.23,21.2,21.23,20791.0,19.0103,19.0283,19.0014,19.0283,20791.0
2016-08-19 11:50:00,21.23,21.23,21.22,21.23,34755.0,19.0283,19.0283,19.0193,19.0283,34755.0
2016-08-19 11:55:00,21.22,21.24,21.21,21.23,31530.0,19.0193,19.0372,19.0103,19.0283,31530.0
2016-08-19 12:00:00,21.23,21.24,21.21,21.21,24079.0,19.0283,19.0372,19.0103,19.0103,24079.0
2016-08-19 12:05:00,21.22,21.22,21.2,21.21,18812.0,19.0193,19.0193,19.0014,19.0103,18812.0
2016-08-19 12:10:00,21.22,21.22,21.21,21.22,7615.0,19.0193,19.0193,19.0103,19.0193,7615.0
2016-08-19 12:15:00,21.22,21.22,21.19,21.19,10900.0,19.0193,19.0193,18.9924,18.9924,10900.0
2016-08-19 12:20:00,21.19,21.21,21.19,21.21,5885.0,18.9924,19.0103,18.9924,19.0103,5885.0
2016-08-19 12:25:00,21.2,21.2,21.18,21.2,13972.0,19.0014,19.0014,18.9834,19.0014,13972.0
2016-08-19 12:30:00,21.2,21.24,21.2,21.23,31559.0,19.0014,19.0372,19.0014,19.0283,31559.0
2016-08-19 12:35:00,21.23,21.23,21.21,21.21,7476.0,19.0283,19.0283,19.0103,19.0103,7476.0
2016-08-19 12:40:00,21.21,21.24,21.21,21.24,10100.0,19.0103,19.0372,19.0103,19.0372,10100.0
2016-08-19 12:45:00,21.24,21.24,21.22,21.23,10863.0,19.0372,19.0372,19.0193,19.0283,10863.0
2016-08-19 12:50:00,21.23,21.23,21.21,21.23,18873.0,19.0283,19.0283,19.0103,19.0283,18873.0
2016-08-19 12:55:00,21.23,21.23,21.22,21.23,12293.0,19.0283,19.0283,19.0193,19.0283,12293.0
2016-08-19 13:00:00,21.22,21.23,21.22,21.22,6600.0,19.0193,19.0283,19.0193,19.0193,6600.0
2016-08-19 13:05:00,21.22,21.23,21.22,21.23,18024.0,19.0193,19.0283,19.0193,19.0283,18024.0
2016-08-19 13:10:00,21.23,21.24,21.22,21.22,9859.0,19.0283,19.0372,19.0193,19.0193,9859.0
2016-08-19 13:15:00,21.22,21.23,21.21,21.21,8611.0,19.0193,19.0283,19.0103,19.0103,8611.0
2016-08-19 13:20:00,21.21,21.22,21.21,21.21,5788.0,19.0103,19.0193,19.0103,19.0103,5788.0
2016-08-19 13:25:00,21.21,21.22,21.19,21.2,20412.0,19.0103,19.0193,18.9924,19.0014,20412.0
2016-08-19 13:30:00,21.2,21.2,21.18,21.2,13915.0,19.0014,19.0014,18.9834,19.0014,13915.0
2016-08-19 13:35:00,21.2,21.2,21.19,21.2,11600.0,19.0014,19.0014,18.9924,19.0014,11600.0
2016-08-19 13:40:00,21.2,21.21,21.19,21.21,38443.0,19.0014,19.0103,18.9924,19.0103,38443.0
2016-08-19 13:45:00,21.21,21.22,21.2,21.21,11960.0,19.0103,19.0193,19.0014,19.0103,11960.0
2016-08-19 13:50:00,21.21,21.22,21.2,21.21,19226.0,19.0103,19.0193,19.0014,19.0103,19226.0
2016-08-19 13:55:00,21.21,21.22,21.21,21.21,5845.0,19.0103,19.0193,19.0103,19.0103,5845.0
2016-08-19 14:00:00,21.21,21.22,21.21,21.21,5950.0,19.0103,19.0193,19.0103,19.0103,5950.0
2016-08-19 14:05:00,21.22,21.23,21.21,21.23,8532.0,19.0193,19.0283,19.0103,19.0283,8532.0
2016-08-19 14:10:00,21.23,21.24,21.22,21.24,11931.0,19.0283,19.0372,19.0193,19.0372,11931.0
2016-08-19 14:15:00,21.24,21.24,21.22,21.24,21271.0,19.0372,19.0372,19.0193,19.0372,21271.0
2016-08-19 14:20:00,21.24,21.25,21.22,21.22,24586.0,19.0372,19.0462,19.0193,19.0193,24586.0
2016-08-19 14:25:00,21.22,21.23,21.2,21.2,14945.0,19.0193,19.0283,19.0014,19.0014,14945.0
2016-08-19 14:30:00,21.2,21.2,21.18,21.2,31857.0,19.0014,19.0014,18.9834,19.0014,31857.0
2016-08-19 14:35:00,21.19,21.2,21.18,21.18,7922.0,18.9924,19.0014,18.9834,18.9834,7922.0
2016-08-19 14:40:00,21.19,21.2,21.18,21.19,24460.0,18.9924,19.0014,18.9834,18.9924,24460.0
2016-08-19 14:45:00,21.19,21.21,21.19,21.21,9848.0,18.9924,19.0103,18.9924,19.0103,9848.0
2016-08-19 14:50:00,21.21,21.22,21.2,21.21,14208.0,19.0103,19.0193,19.0014,19.0103,14208.0
2016-08-19 14:55:00,21.21,21.21,21.2,21.21,6271.0,19.0103,19.0103,19.0014,19.0103,6271.0
2016-08-19 15:00:00,21.21,21.22,21.2,21.21,19398.0,19.0103,19.0193,19.0014,19.0103,19398.0
2016-08-19 15:05:00,21.2,21.22,21.2,21.21,8017.0,19.0014,19.0193,19.0014,19.0103,8017.0
2016-08-19 15:10:00,21.21,21.23,21.2,21.2,43443.0,19.0103,19.0283,19.0014,19.0014,43443.0
2016-08-19 15:15:00,21.21,21.22,21.2,21.21,17729.0,19.0103,19.0193,19.0014,19.0103,17729.0
2016-08-19 15:20:00,21.22,21.22,21.2,21.21,18602.0,19.0193,19.0193,19.0014,19.0103,18602.0
2016-08-19 15:25:00,21.21,21.21,21.19,21.21,26723.0,19.0103,19.0103,18.9924,19.0103,26723.0
2016-08-19 15:30:00,21.21,21.22,21.2,21.21,11909.0,19.0103,19.0193,19.0014,19.0103,11909.0
2016-08-19 15:35:00,21.21,21.22,21.21,21.21,23760.0,19.0103,19.0193,19.0103,19.0103,23760.0
2016-08-19 15:40:00,21.21,21.22,21.21,21.21,37356.0,19.0103,19.0193,19.0103,19.0103,37356.0
2016-08-19 15:45:00,21.21,21.21,21.2,21.2,48632.0,19.0103,19.0103,19.0014,19.0014,48632.0
2016-08-19 15:50:00,21.21,21.21,21.18,21.18,90805.0,19.0103,19.0103,18.9834,18.9834,90805.0
2016-08-19 15:55:00,21.18,21.19,21.17,21.18,188520.0,18.9834,18.9924,18.9745,18.9834,188520.0
2016-08-22 09:30:00,21.17,21.19,21.14,21.14,24190.0,18.9745,18.9924,18.9476,18.9476,24190.0
2016-08-22 09:35:00,21.14,21.27,21.1,21.26,95552.0,18.9476,19.0641,18.9117,19.0552,95552.0
2016-08-22 09:40:00,21.26,21.26,21.12,21.17,50406.0,19.0552,19.0552,18.9297,18.9745,50406.0
2016-08-22 09:45:00,21.16,21.17,21.11,21.11,30986.0,18.9655,18.9745,18.9207,18.9207,30986.0
2016-08-22 09:50:00,21.11,21.17,21.1,21.1,26822.0,18.9207,18.9745,18.9117,18.9117,26822.0
2016-08-22 09:55:00,21.1,21.14,21.09,21.13,38213.0,18.9117,18.9476,18.9028,18.9386,38213.0
2016-08-22 10:00:00,21.13,21.16,21.12,21.16,44640.0,18.9386,18.9655,18.9297,18.9655,44640.0
2016-08-22 10:05:00,21.15,21.16,21.11,21.15,79870.0,18.9566,18.9655,18.9207,18.9566,79870.0
2016-08-22 10:10:00,21.15,21.23,21.15,21.2,49467.0,18.9566,19.0283,18.9566,19.0014,49467.0
2016-08-22 10:15:00,21.2,21.23,21.19,21.22,34963.0,19.0014,19.0283,18.9924,19.0193,34963.0
2016-08-22 10:20:00,21.23,21.24,21.21,21.23,22715.0,19.0283,19.0372,19.0103,19.0283,22715.0
2016-08-22 10:25:00,21.24,21.25,21.22,21.24,10205.0,19.0372,19.0462,19.0193,19.0372,10205.0
2016-08-22 10:30:00,21.25,21.27,21.23,21.26,24534.0,19.0462,19.0641,19.0283,19.0552,24534.0
2016-08-22 10:35:00,21.26,21.27,21.24,21.25,23455.0,19.0552,19.0641,19.0372,19.0462,23455.0
2016-08-22 10:40:00,21.25,21.26,21.24,21.26,12371.0,19.0462,19.0552,19.0372,19.0552,12371.0
2016-08-22 10:45:00,21.26,21.29,21.26,21.29,24430.0,19.0552,19.082,19.0552,19.082,24430.0
2016-08-22 10:50:00,21.29,21.3,21.28,21.3,25419.0,19.082,19.091,19.0731,19.091,25419.0
2016-08-22 10:55:00,21.29,21.3,21.28,21.28,17397.0,19.082,19.091,19.0731,19.0731,17397.0
2016-08-22 11:00:00,21.28,21.31,21.28,21.3,26884.0,19.0731,19.1,19.0731,19.091,26884.0
2016-08-22 11:05:00,21.31,21.32,21.3,21.32,11845.0,19.1,19.1089,19.091,19.1089,11845.0
2016-08-22 11:10:00,21.32,21.32,21.26,21.26,23354.0,19.1089,19.1089,19.0552,19.0552,23354.0
2016-08-22 11:15:00,21.26,21.27,21.23,21.23,18849.0,19.0552,19.0641,19.0283,19.0283,18849.0
2016-08-22 11:20:00,21.23,21.23,21.2,21.21,37155.0,19.0283,19.0283,19.0014,19.0103,37155.0
2016-08-22 11:25:00,21.21,21.22,21.2,21.21,28919.0,19.0103,19.0193,19.0014,19.0103,28919.0
2016-08-22 11:30:00,21.21,21.24,21.2,21.23,22465.0,19.0103,19.0372,19.0014,19.0283,22465.0
2016-08-22 11:35:00,21.23,21.26,21.23,21.26,18085.0,19.0283,19.0552,19.0283,19.0552,18085.0
2016-08-22 11:40:00,21.26,21.27,21.25,21.27,10288.0,19.0552,19.0641,19.0462,19.0641,10288.0
2016-08-22 11:45:00,21.27,21.27,21.25,21.26,18384.0,19.0641,19.0641,19.0462,19.0552,18384.0
2016-08-22 11:50:00,21.26,21.28,21.26,21.28,11357.0,19.0552,19.0731,19.0552,19.0731,11357.0
2016-08-22 11:55:00,21.28,21.28,21.25,21.26,22793.0,19.0731,19.0731,19.0462,19.0552,22793.0
2016-08-22 12:00:00,21.26,21.26,21.23,21.23,9961.0,19.0552,19.0552,19.0283,19.0283,9961.0
2016-08-22 12:05:00,21.23,21.24,21.22,21.23,14416.0,19.0283,19.0372,19.0193,19.0283,14416.0
2016-08-22 12:10:00,21.22,21.23,21.18,21.19,23433.0,19.0193,19.0283,18.9834,18.9924,23433.0
2016-08-22 12:15:00,21.19,21.21,21.18,21.19,17772.0,18.9924,19.0103,18.9834,18.9924,17772.0
2016-08-22 12:20:00,21.19,21.21,21.18,21.21,16083.0,18.9924,19.0103,18.9834,19.0103,16083.0
2016-08-22 12:25:00,21.21,21.25,21.21,21.23,50279.0,19.0103,19.0462,19.0103,19.0283,50279.0
2016-08-22 12:30:00,21.23,21.24,21.22,21.23,5839.0,19.0283,19.0372,19.0193,19.0283,5839.0
2016-08-22 12:35:00,21.23,21.24,21.21,21.21,14594.0,19.0283,19.0372,19.0103,19.0103,14594.0
2016-08-22 12:40:00,21.21,21.22,21.19,21.19,17924.0,19.0103,19.0193,18.9924,18.9924,17924.0
2016-08-22 12:45:00,21.19,21.23,21.18,21.22,26143.0,18.9924,19.0283,18.9834,19.0193,26143.0
2016-08-22 12:50:00,21.23,21.23,21.21,21.22,23457.0,19.0283,19.0283,19.0103,19.0193,23457.0
2016-08-22 12:55:00,21.22,21.23,21.22,21.22,5425.0,19.0193,19.0283,19.0193,19.0193,5425.0
2016-08-22 13:00:00,21.23,21.24,21.22,21.23,19877.0,19.0283,19.0372,19.0193,19.0283,19877.0
2016-08-22 13:05:00,21.22,21.23,21.22,21.23,5716.0,19.0193,19.0283,19.0193,19.0283,5716.0
2016-08-22 13:10:00,21.23,21.24,21.21,21.23,22641.0,19.0283,19.0372,19.0103,19.0283,22641.0
2016-08-22 13:15:00,21.22,21.23,21.22,21.22,11749.0,19.0193,19.0283,19.0193,19.0193,11749.0
2016-08-22 13:20:00,21.22,21.23,21.19,21.19,30076.0,19.0193,19.0283,18.9924,18.9924,30076.0
2016-08-22 13:25:00,21.19,21.21,21.18,21.2,24000.0,18.9924,19.0103,18.9834,19.0014,24000.0
2016-08-22 13:30:00,21.19,21.2,21.19,21.2,9450.0,18.9924,19.0014,18.9924,19.0014,9450.0
2016-08-22 13:35:00,21.2,21.21,21.2,21.21,11225.0,19.0014,19.0103,19.0014,19.0103,11225.0
2016-08-22 13:40:00,21.21,21.23,21.2,21.23,11900.0,19.0103,19.0283,19.0014,19.0283,11900.0
2016-08-22 13:45:00,21.23,21.26,21.22,21.26,19800.0,19.0283,19.0552,19.0193,19.0552,19800.0
2016-08-22 13:50:00,21.26,21.26,21.24,21.25,27755.0,19.0552,19.0552,19.0372,19.0462,27755.0
2016-08-22 13:55:00,21.25,21.26,21.24,21.25,9700.0,19.0462,19.0552,19.0372,19.0462,9700.0
2016-08-22 14:00:00,21.26,21.28,21.25,21.28,19462.0,19.0552,19.0731,19.0462,19.0731,19462.0
2016-08-22 14:05:00,21.27,21.29,21.26,21.28,18364.0,19.0641,19.082,19.0552,19.0731,18364.0
2016-08-22 14:10:00,21.28,21.28,21.27,21.28,17795.0,19.0731,19.0731,19.0641,19.0731,17795.0
2016-08-22 14:15:00,21.28,21.3,21.27,21.3,17811.0,19.0731,19.091,19.0641,19.091,17811.0
2016-08-22 14:20:00,21.3,21.3,21.28,21.29,23374.0,19.091,19.091,19.0731,19.082,23374.0
2016-08-22 14:25:00,21.29,21.3,21.27,21.28,19265.0,19.082,19.091,19.0641,19.0731,19265.0
2016-08-22 14:30:00,21.29,21.3,21.27,21.28,22131.0,19.082,19.091,19.0641,19.0731,22131.0
2016-08-22 14:35:00,21.27,21.27,21.24,21.26,47435.0,19.0641,19.0641,19.0372,19.0552,47435.0
2016-08-22 14:40:00,21.27,21.29,21.26,21.29,12042.0,19.0641,19.082,19.0552,19.082,12042.0
2016-08-22 14:45:00,21.29,21.29,21.28,21.29,11568.0,19.082,19.082,19.0731,19.082,11568.0
2016-08-22 14:50:00,21.29,21.29,21.27,21.28,13494.0,19.082,19.082,19.0641,19.0731,13494.0
2016-08-22 14:55:00,21.28,21.28,21.27,21.28,6443.0,19.0731,19.0731,19.0641,19.0731,6443.0
2016-08-22 15:00:00,21.27,21.3,21.27,21.3,16981.0,19.0641,19.091,19.0641,19.091,16981.0
2016-08-22 15:05:00,21.3,21.32,21.29,21.32,19005.0,19.091,19.1089,19.082,19.1089,19005.0
2016-08-22 15:10:00,21.32,21.33,21.31,21.32,26589.0,19.1089,19.1179,19.1,19.1089,26589.0
2016-08-22 15:15:00,21.32,21.33,21.29,21.3,49066.0,19.1089,19.1179,19.082,19.091,49066.0
2016-08-22 15:20:00,21.3,21.31,21.3,21.31,9762.0,19.091,19.1,19.091,19.1,9762.0
2016-08-22 15:25:00,21.31,21.33,21.3,21.32,32848.0,19.1,19.1179,19.091,19.1089,32848.0
2016-08-22 15:30:00,21.32,21.33,21.31,21.32,19246.0,19.1089,19.1179,19.1,19.1089,19246.0
2016-08-22 15:35:00,21.33,21.33,21.31,21.32,24710.0,19.1179,19.1179,19.1,19.1089,24710.0
2016-08-22 15:40:00,21.32,21.33,21.32,21.32,34905.0,19.1089,19.1179,19.1089,19.1089,34905.0
2016-08-22 15:45:00,21.33,21.34,21.31,21.32,79174.0,19.1179,19.1269,19.1,19.1089,79174.0
2016-08-22 15:50:00,21.31,21.32,21.3,21.3,38113.0,19.1,19.1089,19.091,19.091,38113.0
2016-08-22 15:55:00,21.3,21.31,21.3,21.3,87471.0,19.091,19.1,19.091,19.091,87471.0
2016-08-23 09:30:00,21.48,21.49,21.32,21.39,142467.0,19.2523,19.2613,19.1089,19.1717,142467.0
2016-08-23 09:35:00,21.39,21.44,21.34,21.37,41334.0,19.1717,19.2165,19.1269,19.1537,41334.0
2016-08-23 09:40:00,21.36,21.38,21.33,21.34,52443.0,19.1448,19.1627,19.1179,19.1269,52443.0
2016-08-23 09:45:00,21.34,21.39,21.32,21.33,73840.0,19.1269,19.1717,19.1089,19.1179,73840.0
2016-08-23 09:50:00,21.34,21.4,21.34,21.4,27519.0,19.1269,19.1806,19.1269,19.1806,27519.0
2016-08-23 09:55:00,21.4,21.46,21.39,21.46,34239.0,19.1806,19.2344,19.1717,19.2344,34239.0
2016-08-23 10:00:00,21.46,21.63,21.46,21.57,255523.0,19.2344,19.3868,19.2344,19.333,255523.0
2016-08-23 10:05:00,21.57,21.58,21.49,21.51,75415.0,19.333,19.342,19.2613,19.2792,75415.0
2016-08-23 10:10:00,21.51,21.57,21.49,21.57,94661.0,19.2792,19.333,19.2613,19.333,94661.0
2016-08-23 10:15:00,21.58,21.63,21.58,21.6,60316.0,19.342,19.3868,19.342,19.3599,60316.0
2016-08-23 10:20:00,21.6,21.69,21.6,21.65,132648.0,19.3599,19.4406,19.3599,19.4047,132648.0
2016-08-23 10:25:00,21.65,21.75,21.63,21.74,193650.0,19.4047,19.4943,19.3868,19.4854,193650.0
2016-08-23 10:30:00,21.74,21.75,21.72,21.73,48443.0,19.4854,19.4943,19.4674,19.4764,48443.0
2016-08-23 10:35:00,21.73,21.78,21.72,21.78,117343.0,19.4764,19.5212,19.4674,19.5212,117343.0
2016-08-23 10:40:00,21.77,21.77,21.69,21.71,54620.0,19.5123,19.5123,19.4406,19.4585,54620.0
2016-08-23 10:45:00,21.72,21.81,21.72,21.8,114648.0,19.4674,19.5481,19.4674,19.5391,114648.0
2016-08-23 10:50:00,21.8,21.87,21.78,21.84,91251.0,19.5391,19.6019,19.5212,19.575,91251.0
2016-08-23 10:55:00,21.84,21.88,21.84,21.85,53915.0,19.575,19.6109,19.575,19.584,53915.0
2016-08-23 11:00:00,21.86,21.86,21.77,21.78,50379.0,19.5929,19.5929,19.5123,19.5212,50379.0
2016-08-23 11:05:00,21.77,21.84,21.77,21.8,116052.0,19.5123,19.575,19.5123,19.5391,116052.0
2016-08-23 11:10:00,21.79,21.81,21.75,21.77,253725.0,19.5302,19.5481,19.4943,19.5123,253725.0
2016-08-23 11:15:00,21.77,21.86,21.77,21.82,205790.0,19.5123,19.5929,19.5123,19.5571,205790.0
2016-08-23 11:20:00,21.82,21.92,21.82,21.88,177221.0,19.5571,19.6467,19.5571,19.6109,177221.0
2016-08-23 11:25:00,21.88,21.88,21.81,21.84,101632.0,19.6109,19.6109,19.5481,19.575,101632.0
2016-08-23 11:30:00,21.83,21.88,21.82,21.82,330616.0,19.566,19.6109,19.5571,19.5571,330616.0
2016-08-23 11:35:00,21.82,21.9,21.82,21.85,109310.0,19.5571,19.6288,19.5571,19.584,109310.0
2016-08-23 11:40:00,21.84,21.89,21.83,21.88,56589.0,19.575,19.6198,19.566,19.6109,56589.0
2016-08-23 11:45:00,21.88,22.0,21.88,21.97,121971.0,19.6109,19.7184,19.6109,19.6915,121971.0
2016-08-23 11:50:00,21.97,21.99,21.93,21.98,84934.0,19.6915,19.7094,19.6557,19.7005,84934.0
2016-08-23 11:55:00,21.98,21.99,21.95,21.96,71918.0,19.7005,19.7094,19.6736,19.6826,71918.0
2016-08-23 12:00:00,21.95,21.95,21.92,21.94,58077.0,19.6736,19.6736,19.6467,19.6646,58077.0
2016-08-23 12:05:00,21.95,21.98,21.92,21.92,50205.0,19.6736,19.7005,19.6467,19.6467,50205.0
2016-08-23 12:10:00,21.92,21.93,21.87,21.89,110571.0,19.6467,19.6557,19.6019,19.6198,110571.0
2016-08-23 12:15:00,21.88,21.9,21.87,21.88,25470.0,19.6109,19.6288,19.6019,19.6109,25470.0
2016-08-23 12:20:00,21.88,21.91,21.87,21.9,34318.0,19.6109,19.6377,19.6019,19.6288,34318.0
2016-08-23 12:25:00,21.89,21.93,21.88,21.93,62400.0,19.6198,19.6557,19.6109,19.6557,62400.0
2016-08-23 12:30:00,21.92,21.92,21.88,21.89,34984.0,19.6467,19.6467,19.6109,19.6198,34984.0
2016-08-23 12:35:00,21.9,21.92,21.88,21.9,37105.0,19.6288,19.6467,19.6109,19.6288,37105.0
2016-08-23 12:40:00,21.9,21.9,21.83,21.83,24511.0,19.6288,19.6288,19.566,19.566,24511.0
2016-08-23 12:45:00,21.84,21.84,21.81,21.82,54497.0,19.575,19.575,19.5481,19.5571,54497.0
2016-08-23 12:50:00,21.81,21.82,21.75,21.76,51748.0,19.5481,19.5571,19.4943,19.5033,51748.0
2016-08-23 12:55:00,21.76,21.77,21.75,21.75,46944.0,19.5033,19.5123,19.4943,19.4943,46944.0
2016-08-23 13:00:00,21.76,21.76,21.73,21.76,52508.0,19.5033,19.5033,19.4764,19.5033,52508.0
2016-08-23 13:05:00,21.76,21.76,21.74,21.75,39077.0,19.5033,19.5033,19.4854,19.4943,39077.0
2016-08-23 13:10:00,21.76,21.81,21.75,21.81,54263.0,19.5033,19.5481,19.4943,19.5481,54263.0
2016-08-23 13:15:00,21.8,21.84,21.79,21.84,106823.0,19.5391,19.575,19.5302,19.575,106823.0
2016-08-23 13:20:00,21.85,21.88,21.81,21.82,86224.0,19.584,19.6109,19.5481,19.5571,86224.0
2016-08-23 13:25:00,21.82,21.85,21.79,21.79,34947.0,19.5571,19.584,19.5302,19.5302,34947.0
2016-08-23 13:30:00,21.79,21.82,21.79,21.8,17999.0,19.5302,19.5571,19.5302,19.5391,17999.0
2016-08-23 13:35:00,21.8,21.8,21.79,21.8,15914.0,19.5391,19.5391,19.5302,19.5391,15914.0
2016-08-23 13:40:00,21.8,21.81,21.79,21.79,14970.0,19.5391,19.5481,19.5302,19.5302,14970.0
2016-08-23 13:45:00,21.79,21.81,21.79,21.8,35942.0,19.5302,19.5481,19.5302,19.5391,35942.0
2016-08-23 13:50:00,21.8,21.81,21.79,21.8,104177.0,19.5391,19.5481,19.5302,19.5391,104177.0
2016-08-23 13:55:00,21.8,21.83,21.8,21.82,35609.0,19.5391,19.566,19.5391,19.5571,35609.0
2016-08-23 14:00:00,21.81,21.81,21.79,21.8,22263.0,19.5481,19.5481,19.5302,19.5391,22263.0
2016-08-23 14:05:00,21.81,21.81,21.8,21.8,69889.0,19.5481,19.5481,19.5391,19.5391,69889.0
2016-08-23 14:10:00,21.8,21.8,21.77,21.78,51442.0,19.5391,19.5391,19.5123,19.5212,51442.0
2016-08-23 14:15:00,21.78,21.81,21.77,21.8,71440.0,19.5212,19.5481,19.5123,19.5391,71440.0
2016-08-23 14:20:00,21.8,21.86,21.78,21.83,177578.0,19.5391,19.5929,19.5212,19.566,177578.0
2016-08-23 14:25:00,21.84,21.89,21.83,21.87,102566.0,19.575,19.6198,19.566,19.6019,102566.0
2016-08-23 14:30:00,21.87,21.88,21.86,21.87,47676.0,19.6019,19.6109,19.5929,19.6019,47676.0
2016-08-23 14:35:00,21.87,21.89,21.86,21.87,131908.0,19.6019,19.6198,19.5929,19.6019,131908.0
2016-08-23 14:40:00,21.87,21.88,21.85,21.86,41326.0,19.6019,19.6109,19.584,19.5929,41326.0
2016-08-23 14:45:00,21.86,21.89,21.86,21.89,31997.0,19.5929,19.6198,19.5929,19.6198,31997.0
2016-08-23 14:50:00,21.88,21.89,21.86,21.87,58652.0,19.6109,19.6198,19.5929,19.6019,58652.0
2016-08-23 14:55:00,21.87,21.89,21.85,21.88,54881.0,19.6019,19.6198,19.584,19.6109,54881.0
2016-08-23 15:00:00,21.89,21.95,21.87,21.92,224607.0,19.6198,19.6736,19.6019,19.6467,224607.0
2016-08-23 15:05:00,21.92,21.96,21.91,21.96,103406.0,19.6467,19.6826,19.6377,19.6826,103406.0
2016-08-23 15:10:00,21.95,21.96,21.93,21.95,48344.0,19.6736,19.6826,19.6557,19.6736,48344.0
2016-08-23 15:15:00,21.96,21.97,21.94,21.96,34188.0,19.6826,19.6915,19.6646,19.6826,34188.0
2016-08-23 15:20:00,21.97,21.97,21.95,21.96,27570.0,19.6915,19.6915,19.6736,19.6826,27570.0
2016-08-23 15:25:00,21.97,22.02,21.96,22.0,168471.0,19.6915,19.7363,19.6826,19.7184,168471.0
2016-08-23 15:30:00,21.99,22.0,21.94,21.94,164420.0,19.7094,19.7184,19.6646,19.6646,164420.0
2016-08-23 15:35:00,21.94,21.95,21.93,21.94,30698.0,19.6646,19.6736,19.6557,19.6646,30698.0
2016-08-23 15:40:00,21.94,21.94,21.9,21.91,72053.0,19.6646,19.6646,19.6288,19.6377,72053.0
2016-08-23 15:45:00,21.92,21.93,21.91,21.91,155214.0,19.6467,19.6557,19.6377,19.6377,155214.0
2016-08-23 15:50:00,21.91,21.92,21.91,21.92,84385.0,19.6377,19.6467,19.6377,19.6467,84385.0
2016-08-23 15:55:00,21.91,21.93,21.9,21.92,231392.0,19.6377,19.6557,19.6288,19.6467,231392.0
2016-08-24 09:30:00,21.87,21.98,21.82,21.82,81507.0,19.6019,19.7005,19.5571,19.5571,81507.0
2016-08-24 09:35:00,21.84,21.84,21.73,21.82,80483.0,19.575,19.575,19.4764,19.5571,80483.0
2016-08-24 09:40:00,21.82,21.86,21.77,21.83,28709.0,19.5571,19.5929,19.5123,19.566,28709.0
2016-08-24 09:45:00,21.83,21.87,21.82,21.85,65247.0,19.566,19.6019,19.5571,19.584,65247.0
2016-08-24 09:50:00,21.85,21.86,21.8,21.81,52499.0,19.584,19.5929,19.5391,19.5481,52499.0
2016-08-24 09:55:00,21.81,21.81,21.74,21.78,88415.0,19.5481,19.5481,19.4854,19.5212,88415.0
2016-08-24 10:00:00,21.78,21.79,21.66,21.7,129761.0,19.5212,19.5302,19.4137,19.4495,129761.0
2016-08-24 10:05:00,21.7,21.77,21.69,21.7,89212.0,19.4495,19.5123,19.4406,19.4495,89212.0
2016-08-24 10:10:00,21.7,21.72,21.66,21.68,69383.0,19.4495,19.4674,19.4137,19.4316,69383.0
2016-08-24 10:15:00,21.67,21.71,21.67,21.69,32235.0,19.4226,19.4585,19.4226,19.4406,32235.0
2016-08-24 10:20:00,21.7,21.72,21.67,21.67,48905.0,19.4495,19.4674,19.4226,19.4226,48905.0
2016-08-24 10:25:00,21.68,21.69,21.63,21.65,20308.0,19.4316,19.4406,19.3868,19.4047,20308.0
2016-08-24 10:30:00,21.64,21.67,21.63,21.67,28975.0,19.3957,19.4226,19.3868,19.4226,28975.0
2016-08-24 10:35:00,21.67,21.67,21.64,21.64,38524.0,19.4226,19.4226,19.3957,19.3957,38524.0
2016-08-24 10:40:00,21.64,21.72,21.63,21.72,90112.0,19.3957,19.4674,19.3868,19.4674,90112.0
2016-08-24 10:45:00,21.72,21.72,21.67,21.7,170300.0,19.4674,19.4674,19.4226,19.4495,170300.0
2016-08-24 10:50:00,21.7,21.73,21.7,21.71,49344.0,19.4495,19.4764,19.4495,19.4585,49344.0
2016-08-24 10:55:00,21.71,21.72,21.69,21.69,155755.0,19.4585,19.4674,19.4406,19.4406,155755.0
2016-08-24 11:00:00,21.69,21.72,21.69,21.71,43352.0,19.4406,19.4674,19.4406,19.4585,43352.0
2016-08-24 11:05:00,21.7,21.71,21.67,21.68,41067.0,19.4495,19.4585,19.4226,19.4316,41067.0
2016-08-24 11:10:00,21.69,21.73,21.68,21.7,100914.0,19.4406,19.4764,19.4316,19.4495,100914.0
2016-08-24 11:15:00,21.7,21.71,21.66,21.67,90405.0,19.4495,19.4585,19.4137,19.4226,90405.0
2016-08-24 11:20:00,21.68,21.69,21.66,21.69,26687.0,19.4316,19.4406,19.4137,19.4406,26687.0
2016-08-24 11:25:00,21.68,21.68,21.64,21.64,31560.0,19.4316,19.4316,19.3957,19.3957,31560.0
2016-08-24 11:30:00,21.64,21.65,21.6,21.6,43913.0,19.3957,19.4047,19.3599,19.3599,43913.0
2016-08-24 11:35:00,21.61,21.64,21.61,21.62,34718.0,19.3689,19.3957,19.3689,19.3778,34718.0
2016-08-24 11:40:00,21.63,21.64,21.61,21.63,18439.0,19.3868,19.3957,19.3689,19.3868,18439.0
2016-08-24 11:45:00,21.63,21.68,21.62,21.68,41615.0,19.3868,19.4316,19.3778,19.4316,41615.0
2016-08-24 11:50:00,21.68,21.74,21.68,21.7,43922.0,19.4316,19.4854,19.4316,19.4495,43922.0
2016-08-24 11:55:00,21.7,21.73,21.69,21.72,23046.0,19.4495,19.4764,19.4406,19.4674,23046.0
2016-08-24 12:00:00,21.73,21.73,21.66,21.69,122864.0,19.4764,19.4764,19.4137,19.4406,122864.0
2016-08-24 12:05:00,21.69,21.72,21.68,21.69,101924.0,19.4406,19.4674,19.4316,19.4406,101924.0
2016-08-24 12:10:00,21.69,21.69,21.65,21.66,83005.0,19.4406,19.4406,19.4047,19.4137,83005.0
2016-08-24 12:15:00,21.67,21.7,21.65,21.68,59548.0,19.4226,19.4495,19.4047,19.4316,59548.0
2016-08-24 12:20:00,21.68,21.71,21.68,21.71,20828.0,19.4316,19.4585,19.4316,19.4585,20828.0
2016-08-24 12:25:00,21.71,21.71,21.68,21.68,16188.0,19.4585,19.4585,19.4316,19.4316,16188.0
2016-08-24 12:30:00,21.69,21.72,21.68,21.71,34455.0,19.4406,19.4674,19.4316,19.4585,34455.0
2016-08-24 12:35:00,21.71,21.73,21.7,21.7,26355.0,19.4585,19.4764,19.4495,19.4495,26355.0
2016-08-24 12:40:00,21.71,21.74,21.71,21.73,20549.0,19.4585,19.4854,19.4585,19.4764,20549.0
2016-08-24 12:45:00,21.74,21.74,21.72,21.73,31864.0,19.4854,19.4854,19.4674,19.4764,31864.0
2016-08-24 12:50:00,21.73,21.76,21.73,21.75,28827.0,19.4764,19.5033,19.4764,19.4943,28827.0
2016-08-24 12:55:00,21.76,21.77,21.73,21.73,17610.0,19.5033,19.5123,19.4764,19.4764,17610.0
2016-08-24 13:00:00,21.74,21.75,21.71,21.72,27583.0,19.4854,19.4943,19.4585,19.4674,27583.0
2016-08-24 13:05:00,21.72,21.75,21.72,21.73,19375.0,19.4674,19.4943,19.4674,19.4764,19375.0
2016-08-24 13:10:00,21.73,21.74,21.71,21.71,24178.0,19.4764,19.4854,19.4585,19.4585,24178.0
2016-08-24 13:15:00,21.71,21.72,21.7,21.7,15453.0,19.4585,19.4674,19.4495,19.4495,15453.0
2016-08-24 13:20:00,21.71,21.71,21.7,21.71,51836.0,19.4585,19.4585,19.4495,19.4585,51836.0
2016-08-24 13:25:00,21.71,21.72,21.71,21.71,19103.0,19.4585,19.4674,19.4585,19.4585,19103.0
2016-08-24 13:30:00,21.71,21.73,21.69,21.71,33461.0,19.4585,19.4764,19.4406,19.4585,33461.0
2016-08-24 13:35:00,21.71,21.72,21.68,21.69,20467.0,19.4585,19.4674,19.4316,19.4406,20467.0
2016-08-24 13:40:00,21.69,21.71,21.67,21.71,24499.0,19.4406,19.4585,19.4226,19.4585,24499.0
2016-08-24 13:45:00,21.71,21.75,21.7,21.75,64004.0,19.4585,19.4943,19.4495,19.4943,64004.0
2016-08-24 13:50:00,21.75,21.76,21.73,21.74,35608.0,19.4943,19.5033,19.4764,19.4854,35608.0
2016-08-24 13:55:00,21.74,21.76,21.73,21.76,34021.0,19.4854,19.5033,19.4764,19.5033,34021.0
2016-08-24 14:00:00,21.76,21.77,21.71,21.71,33939.0,19.5033,19.5123,19.4585,19.4585,33939.0
2016-08-24 14:05:00,21.71,21.72,21.7,21.72,39931.0,19.4585,19.4674,19.4495,19.4674,39931.0
2016-08-24 14:10:00,21.71,21.72,21.69,21.7,46560.0,19.4585,19.4674,19.4406,19.4495,46560.0
2016-08-24 14:15:00,21.7,21.7,21.66,21.67,35449.0,19.4495,19.4495,19.4137,19.4226,35449.0
2016-08-24 14:20:00,21.67,21.68,21.62,21.62,24084.0,19.4226,19.4316,19.3778,19.3778,24084.0
2016-08-24 14:25:00,21.62,21.64,21.6,21.62,25001.0,19.3778,19.3957,19.3599,19.3778,25001.0
2016-08-24 14:30:00,21.62,21.63,21.6,21.62,21500.0,19.3778,19.3868,19.3599,19.3778,21500.0
2016-08-24 14:35:00,21.62,21.62,21.6,21.61,30043.0,19.3778,19.3778,19.3599,19.3689,30043.0
2016-08-24 14:40:00,21.62,21.64,21.62,21.64,17717.0,19.3778,19.3957,19.3778,19.3957,17717.0
2016-08-24 14:45:00,21.64,21.68,21.63,21.65,56319.0,19.3957,19.4316,19.3868,19.4047,56319.0
2016-08-24 14:50:00,21.65,21.67,21.65,21.67,26881.0,19.4047,19.4226,19.4047,19.4226,26881.0
2016-08-24 14:55:00,21.67,21.69,21.65,21.66,40407.0,19.4226,19.4406,19.4047,19.4137,40407.0
2016-08-24 15:00:00,21.66,21.67,21.62,21.64,20813.0,19.4137,19.4226,19.3778,19.3957,20813.0
2016-08-24 15:05:00,21.64,21.64,21.56,21.56,48610.0,19.3957,19.3957,19.324,19.324,48610.0
2016-08-24 15:10:00,21.57,21.61,21.56,21.57,80190.0,19.333,19.3689,19.324,19.333,80190.0
2016-08-24 15:15:00,21.57,21.58,21.56,21.56,30411.0,19.333,19.342,19.324,19.324,30411.0
2016-08-24 15:20:00,21.56,21.58,21.55,21.56,31722.0,19.324,19.342,19.3151,19.324,31722.0
2016-08-24 15:25:00,21.56,21.57,21.55,21.57,19466.0,19.324,19.333,19.3151,19.333,19466.0
2016-08-24 15:30:00,21.57,21.6,21.56,21.6,34068.0,19.333,19.3599,19.324,19.3599,34068.0
2016-08-24 15:35:00,21.59,21.61,21.58,21.6,77367.0,19.3509,19.3689,19.342,19.3599,77367.0
2016-08-24 15:40:00,21.6,21.61,21.58,21.59,115125.0,19.3599,19.3689,19.342,19.3509,115125.0
2016-08-24 15:45:00,21.6,21.6,21.55,21.58,186247.0,19.3599,19.3599,19.3151,19.342,186247.0
2016-08-24 15:50:00,21.59,21.59,21.56,21.56,163577.0,19.3509,19.3509,19.324,19.324,163577.0
2016-08-24 15:55:00,21.56,21.58,21.54,21.57,310746.0,19.324,19.342,19.3061,19.333,310746.0
2016-08-25 09:30:00,21.52,21.55,21.41,21.55,36624.0,19.2882,19.3151,19.1896,19.3151,36624.0
2016-08-25 09:35:00,21.54,21.59,21.53,21.55,19963.0,19.3061,19.3509,19.2972,19.3151,19963.0
2016-08-25 09:40:00,21.55,21.57,21.52,21.57,13591.0,19.3151,19.333,19.2882,19.333,13591.0
2016-08-25 09:45:00,21.57,21.6,21.55,21.59,31526.0,19.333,19.3599,19.3151,19.3509,31526.0
2016-08-25 09:50:00,21.59,21.59,21.54,21.57,32103.0,19.3509,19.3509,19.3061,19.333,32103.0
2016-08-25 09:55:00,21.57,21.63,21.57,21.62,32747.0,19.333,19.3868,19.333,19.3778,32747.0
2016-08-25 10:00:00,21.62,21.66,21.61,21.64,18621.0,19.3778,19.4137,19.3689,19.3957,18621.0
2016-08-25 10:05:00,21.64,21.66,21.62,21.64,11346.0,19.3957,19.4137,19.3778,19.3957,11346.0
2016-08-25 10:10:00,21.64,21.68,21.63,21.66,17304.0,19.3957,19.4316,19.3868,19.4137,17304.0
2016-08-25 10:15:00,21.66,21.67,21.65,21.66,17369.0,19.4137,19.4226,19.4047,19.4137,17369.0
2016-08-25 10:20:00,21.66,21.67,21.65,21.67,13628.0,19.4137,19.4226,19.4047,19.4226,13628.0
2016-08-25 10:25:00,21.66,21.69,21.66,21.68,15451.0,19.4137,19.4406,19.4137,19.4316,15451.0
2016-08-25 10:30:00,21.67,21.69,21.67,21.67,19951.0,19.4226,19.4406,19.4226,19.4226,19951.0
2016-08-25 10:35:00,21.67,21.67,21.64,21.64,18687.0,19.4226,19.4226,19.3957,19.3957,18687.0
2016-08-25 10:40:00,21.64,21.68,21.64,21.67,30776.0,19.3957,19.4316,19.3957,19.4226,30776.0
2016-08-25 10:45:00,21.66,21.67,21.64,21.64,21143.0,19.4137,19.4226,19.3957,19.3957,21143.0
2016-08-25 10:50:00,21.64,21.66,21.62,21.62,12891.0,19.3957,19.4137,19.3778,19.3778,12891.0
2016-08-25 10:55:00,21.63,21.63,21.61,21.62,14277.0,19.3868,19.3868,19.3689,19.3778,14277.0
2016-08-25 11:00:00,21.62,21.66,21.61,21.66,26571.0,19.3778,19.4137,19.3689,19.4137,26571.0
2016-08-25 11:05:00,21.64,21.67,21.64,21.67,31321.0,19.3957,19.4226,19.3957,19.4226,31321.0
2016-08-25 11:10:00,21.66,21.67,21.64,21.65,10458.0,19.4137,19.4226,19.3957,19.4047,10458.0
2016-08-25 11:15:00,21.65,21.66,21.64,21.66,18496.0,19.4047,19.4137,19.3957,19.4137,18496.0
2016-08-25 11:20:00,21.66,21.67,21.65,21.66,23447.0,19.4137,19.4226,19.4047,19.4137,23447.0
2016-08-25 11:25:00,21.65,21.65,21.64,21.64,5474.0,19.4047,19.4047,19.3957,19.3957,5474.0
2016-08-25 11:30:00,21.65,21.67,21.64,21.64,32034.0,19.4047,19.4226,19.3957,19.3957,32034.0
2016-08-25 11:35:00,21.64,21.65,21.63,21.63,11362.0,19.3957,19.4047,19.3868,19.3868,11362.0
2016-08-25 11:40:00,21.64,21.64,21.58,21.59,16508.0,19.3957,19.3957,19.342,19.3509,16508.0
2016-08-25 11:45:00,21.59,21.6,21.57,21.57,23838.0,19.3509,19.3599,19.333,19.333,23838.0
2016-08-25 11:50:00,21.57,21.57,21.55,21.57,20745.0,19.333,19.333,19.3151,19.333,20745.0
2016-08-25 11:55:00,21.57,21.58,21.56,21.58,20431.0,19.333,19.342,19.324,19.342,20431.0
2016-08-25 12:00:00,21.58,21.6,21.56,21.57,16407.0,19.342,19.3599,19.324,19.333,16407.0
2016-08-25 12:05:00,21.57,21.57,21.56,21.56,7500.0,19.333,19.333,19.324,19.324,7500.0
2016-08-25 12:10:00,21.57,21.57,21.53,21.53,16457.0,19.333,19.333,19.2972,19.2972,16457.0
2016-08-25 12:15:00,21.53,21.55,21.53,21.55,11681.0,19.2972,19.3151,19.2972,19.3151,11681.0
2016-08-25 12:20:00,21.55,21.56,21.53,21.55,17390.0,19.3151,19.324,19.2972,19.3151,17390.0
2016-08-25 12:25:00,21.55,21.56,21.52,21.53,14250.0,19.3151,19.324,19.2882,19.2972,14250.0
2016-08-25 12:30:00,21.53,21.54,21.53,21.53,7086.0,19.2972,19.3061,19.2972,19.2972,7086.0
2016-08-25 12:35:00,21.53,21.54,21.52,21.54,9688.0,19.2972,19.3061,19.2882,19.3061,9688.0
2016-08-25 12:40:00,21.54,21.56,21.53,21.55,14030.0,19.3061,19.324,19.2972,19.3151,14030.0
2016-08-25 12:45:00,21.56,21.57,21.56,21.56,10003.0,19.324,19.333,19.324,19.324,10003.0
2016-08-25 12:50:00,21.56,21.57,21.55,21.55,6015.0,19.324,19.333,19.3151,19.3151,6015.0
2016-08-25 12:55:00,21.55,21.58,21.55,21.58,11000.0,19.3151,19.342,19.3151,19.342,11000.0
2016-08-25 13:00:00,21.58,21.59,21.57,21.57,6343.0,19.342,19.3509,19.333,19.333,6343.0
2016-08-25 13:05:00,21.57,21.57,21.55,21.55,10518.0,19.333,19.333,19.3151,19.3151,10518.0
2016-08-25 13:10:00,21.56,21.57,21.56,21.56,11414.0,19.324,19.333,19.324,19.324,11414.0
2016-08-25 13:15:00,21.57,21.57,21.56,21.57,4146.0,19.333,19.333,19.324,19.333,4146.0
2016-08-25 13:20:00,21.57,21.57,21.56,21.56,9268.0,19.333,19.333,19.324,19.324,9268.0
2016-08-25 13:25:00,21.57,21.57,21.56,21.57,11116.0,19.333,19.333,19.324,19.333,11116.0
2016-08-25 13:30:00,21.57,21.58,21.55,21.57,34339.0,19.333,19.342,19.3151,19.333,34339.0
2016-08-25 13:35:00,21.57,21.58,21.51,21.52,32233.0,19.333,19.342,19.2792,19.2882,32233.0
2016-08-25 13:40:00,21.52,21.53,21.5,21.52,18399.0,19.2882,19.2972,19.2703,19.2882,18399.0
2016-08-25 13:45:00,21.52,21.53,21.51,21.51,11165.0,19.2882,19.2972,19.2792,19.2792,11165.0
2016-08-25 13:50:00,21.52,21.52,21.5,21.51,10356.0,19.2882,19.2882,19.2703,19.2792,10356.0
2016-08-25 13:55:00,21.51,21.52,21.5,21.52,10897.0,19.2792,19.2882,19.2703,19.2882,10897.0
2016-08-25 14:00:00,21.51,21.54,21.51,21.54,12011.0,19.2792,19.3061,19.2792,19.3061,12011.0
2016-08-25 14:05:00,21.54,21.55,21.5,21.52,19620.0,19.3061,19.3151,19.2703,19.2882,19620.0
2016-08-25 14:10:00,21.52,21.54,21.52,21.54,7330.0,19.2882,19.3061,19.2882,19.3061,7330.0
2016-08-25 14:15:00,21.54,21.55,21.52,21.54,15807.0,19.3061,19.3151,19.2882,19.3061,15807.0
2016-08-25 14:20:00,21.54,21.54,21.51,21.52,16201.0,19.3061,19.3061,19.2792,19.2882,16201.0
2016-08-25 14:25:00,21.53,21.54,21.51,21.54,14429.0,19.2972,19.3061,19.2792,19.3061,14429.0
2016-08-25 14:30:00,21.53,21.55,21.52,21.53,23969.0,19.2972,19.3151,19.2882,19.2972,23969.0
2016-08-25 14:35:00,21.54,21.54,21.53,21.54,9422.0,19.3061,19.3061,19.2972,19.3061,9422.0
2016-08-25 14:40:00,21.54,21.57,21.53,21.56,32455.0,19.3061,19.333,19.2972,19.324,32455.0
2016-08-25 14:45:00,21.56,21.57,21.54,21.56,12255.0,19.324,19.333,19.3061,19.324,12255.0
2016-08-25 14:50:00,21.57,21.58,21.56,21.56,15672.0,19.333,19.342,19.324,19.324,15672.0
2016-08-25 14:55:00,21.56,21.57,21.55,21.56,11306.0,19.324,19.333,19.3151,19.324,11306.0
2016-08-25 15:00:00,21.56,21.56,21.55,21.56,8512.0,19.324,19.324,19.3151,19.324,8512.0
2016-08-25 15:05:00,21.55,21.58,21.55,21.57,24831.0,19.3151,19.342,19.3151,19.333,24831.0
2016-08-25 15:10:00,21.57,21.59,21.57,21.59,19774.0,19.333,19.3509,19.333,19.3509,19774.0
2016-08-25 15:15:00,21.59,21.59,21.56,21.57,17394.0,19.3509,19.3509,19.324,19.333,17394.0
2016-08-25 15:20:00,21.57,21.57,21.56,21.57,8396.0,19.333,19.333,19.324,19.333,8396.0
2016-08-25 15:25:00,21.57,21.58,21.57,21.57,8243.0,19.333,19.342,19.333,19.333,8243.0
2016-08-25 15:30:00,21.57,21.58,21.56,21.57,19835.0,19.333,19.342,19.324,19.333,19835.0
2016-08-25 15:35:00,21.57,21.58,21.56,21.57,27574.0,19.333,19.342,19.324,19.333,27574.0
2016-08-25 15:40:00,21.57,21.58,21.56,21.57,44282.0,19.333,19.342,19.324,19.333,44282.0
2016-08-25 15:45:00,21.57,21.58,21.56,21.57,57886.0,19.333,19.342,19.324,19.333,57886.0
2016-08-25 15:50:00,21.57,21.58,21.56,21.57,56981.0,19.333,19.342,19.324,19.333,56981.0
2016-08-25 15:55:00,21.57,21.58,21.55,21.57,136560.0,19.333,19.342,19.3151,19.333,136560.0
2016-08-26 09:30:00,21.57,21.66,21.5,21.63,16258.0,19.333,19.4137,19.2703,19.3868,16258.0
2016-08-26 09:35:00,21.63,21.63,21.57,21.57,23831.0,19.3868,19.3868,19.333,19.333,23831.0
2016-08-26 09:40:00,21.56,21.58,21.53,21.57,22859.0,19.324,19.342,19.2972,19.333,22859.0
2016-08-26 09:45:00,21.57,21.59,21.55,21.59,16514.0,19.333,19.3509,19.3151,19.3509,16514.0
2016-08-26 09:50:00,21.58,21.61,21.58,21.6,38746.0,19.342,19.3689,19.342,19.3599,38746.0
2016-08-26 09:55:00,21.6,21.61,21.56,21.57,12172.0,19.3599,19.3689,19.324,19.333,12172.0
2016-08-26 10:00:00,21.56,21.61,21.5,21.6,105451.0,19.324,19.3689,19.2703,19.3599,105451.0
2016-08-26 10:05:00,21.59,21.6,21.55,21.56,47973.0,19.3509,19.3599,19.3151,19.324,47973.0
2016-08-26 10:10:00,21.55,21.58,21.52,21.58,80157.0,19.3151,19.342,19.2882,19.342,80157.0
2016-08-26 10:15:00,21.58,21.7,21.58,21.69,66827.0,19.342,19.4495,19.342,19.4406,66827.0
2016-08-26 10:20:00,21.69,21.72,21.68,21.71,43598.0,19.4406,19.4674,19.4316,19.4585,43598.0
2016-08-26 10:25:00,21.7,21.73,21.69,21.7,55714.0,19.4495,19.4764,19.4406,19.4495,55714.0
2016-08-26 10:30:00,21.71,21.71,21.67,21.67,14138.0,19.4585,19.4585,19.4226,19.4226,14138.0
2016-08-26 10:35:00,21.67,21.69,21.66,21.66,35885.0,19.4226,19.4406,19.4137,19.4137,35885.0
2016-08-26 10:40:00,21.67,21.67,21.59,21.6,28090.0,19.4226,19.4226,19.3509,19.3599,28090.0
2016-08-26 10:45:00,21.6,21.6,21.56,21.57,14525.0,19.3599,19.3599,19.324,19.333,14525.0
2016-08-26 10:50:00,21.57,21.58,21.54,21.56,18387.0,19.333,19.342,19.3061,19.324,18387.0
2016-08-26 10:55:00,21.56,21.57,21.53,21.55,19024.0,19.324,19.333,19.2972,19.3151,19024.0
2016-08-26 11:00:00,21.55,21.56,21.54,21.55,17438.0,19.3151,19.324,19.3061,19.3151,17438.0
2016-08-26 11:05:00,21.55,21.58,21.55,21.56,16150.0,19.3151,19.342,19.3151,19.324,16150.0
2016-08-26 11:10:00,21.55,21.57,21.54,21.55,21089.0,19.3151,19.333,19.3061,19.3151,21089.0
2016-08-26 11:15:00,21.56,21.57,21.54,21.54,25325.0,19.324,19.333,19.3061,19.3061,25325.0
2016-08-26 11:20:00,21.55,21.55,21.52,21.52,11437.0,19.3151,19.3151,19.2882,19.2882,11437.0
2016-08-26 11:25:00,21.52,21.53,21.5,21.5,18211.0,19.2882,19.2972,19.2703,19.2703,18211.0
2016-08-26 11:30:00,21.5,21.53,21.5,21.52,23823.0,19.2703,19.2972,19.2703,19.2882,23823.0
2016-08-26 11:35:00,21.53,21.53,21.46,21.48,47395.0,19.2972,19.2972,19.2344,19.2523,47395.0
2016-08-26 11:40:00,21.47,21.48,21.4,21.4,72401.0,19.2434,19.2523,19.1806,19.1806,72401.0
2016-08-26 11:45:00,21.4,21.41,21.35,21.35,44517.0,19.1806,19.1896,19.1358,19.1358,44517.0
2016-08-26 11:50:00,21.35,21.37,21.3,21.33,44040.0,19.1358,19.1537,19.091,19.1179,44040.0
2016-08-26 11:55:00,21.33,21.34,21.31,21.32,43462.0,19.1179,19.1269,19.1,19.1089,43462.0
2016-08-26 12:00:00,21.32,21.32,21.28,21.3,38559.0,19.1089,19.1089,19.0731,19.091,38559.0
2016-08-26 12:05:00,21.29,21.3,21.23,21.24,79235.0,19.082,19.091,19.0283,19.0372,79235.0
2016-08-26 12:10:00,21.24,21.24,21.18,21.22,52578.0,19.0372,19.0372,18.9834,19.0193,52578.0
2016-08-26 12:15:00,21.22,21.22,21.2,21.22,29349.0,19.0193,19.0193,19.0014,19.0193,29349.0
2016-08-26 12:20:00,21.22,21.22,21.19,21.21,21544.0,19.0193,19.0193,18.9924,19.0103,21544.0
2016-08-26 12:25:00,21.21,21.22,21.18,21.18,39854.0,19.0103,19.0193,18.9834,18.9834,39854.0
2016-08-26 12:30:00,21.18,21.24,21.17,21.23,33858.0,18.9834,19.0372,18.9745,19.0283,33858.0
2016-08-26 12:35:00,21.23,21.25,21.22,21.24,16145.0,19.0283,19.0462,19.0193,19.0372,16145.0
2016-08-26 12:40:00,21.24,21.26,21.23,21.23,19930.0,19.0372,19.0552,19.0283,19.0283,19930.0
2016-08-26 12:45:00,21.24,21.25,21.23,21.25,10089.0,19.0372,19.0462,19.0283,19.0462,10089.0
2016-08-26 12:50:00,21.25,21.26,21.23,21.24,16649.0,19.0462,19.0552,19.0283,19.0372,16649.0
2016-08-26 12:55:00,21.25,21.28,21.25,21.27,17489.0,19.0462,19.0731,19.0462,19.0641,17489.0
2016-08-26 13:00:00,21.27,21.31,21.27,21.28,27643.0,19.0641,19.1,19.0641,19.0731,27643.0
2016-08-26 13:05:00,21.28,21.28,21.24,21.26,21267.0,19.0731,19.0731,19.0372,19.0552,21267.0
2016-08-26 13:10:00,21.26,21.3,21.26,21.27,22306.0,19.0552,19.091,19.0552,19.0641,22306.0
2016-08-26 13:15:00,21.26,21.27,21.25,21.27,16945.0,19.0552,19.0641,19.0462,19.0641,16945.0
2016-08-26 13:20:00,21.27,21.27,21.24,21.25,8839.0,19.0641,19.0641,19.0372,19.0462,8839.0
2016-08-26 13:25:00,21.25,21.27,21.25,21.27,9960.0,19.0462,19.0641,19.0462,19.0641,9960.0
2016-08-26 13:30:00,21.27,21.27,21.24,21.25,18749.0,19.0641,19.0641,19.0372,19.0462,18749.0
2016-08-26 13:35:00,21.24,21.24,21.22,21.22,16884.0,19.0372,19.0372,19.0193,19.0193,16884.0
2016-08-26 13:40:00,21.22,21.23,21.22,21.23,3756.0,19.0193,19.0283,19.0193,19.0283,3756.0
2016-08-26 13:45:00,21.23,21.23,21.2,21.21,33131.0,19.0283,19.0283,19.0014,19.0103,33131.0
2016-08-26 13:50:00,21.21,21.22,21.2,21.21,23792.0,19.0103,19.0193,19.0014,19.0103,23792.0
2016-08-26 13:55:00,21.21,21.21,21.18,21.19,29472.0,19.0103,19.0103,18.9834,18.9924,29472.0
2016-08-26 14:00:00,21.18,21.18,21.14,21.14,23170.0,18.9834,18.9834,18.9476,18.9476,23170.0
2016-08-26 14:05:00,21.14,21.16,21.12,21.16,23438.0,18.9476,18.9655,18.9297,18.9655,23438.0
2016-08-26 14:10:00,21.17,21.19,21.13,21.15,54971.0,18.9745,18.9924,18.9386,18.9566,54971.0
2016-08-26 14:15:00,21.15,21.15,21.09,21.09,48308.0,18.9566,18.9566,18.9028,18.9028,48308.0
2016-08-26 14:20:00,21.1,21.1,21.08,21.08,28446.0,18.9117,18.9117,18.8938,18.8938,28446.0
2016-08-26 14:25:00,21.08,21.09,21.06,21.07,38289.0,18.8938,18.9028,18.8759,18.8849,38289.0
2016-08-26 14:30:00,21.07,21.07,21.04,21.05,28701.0,18.8849,18.8849,18.858,18.8669,28701.0
2016-08-26 14:35:00,21.05,21.09,21.05,21.08,74374.0,18.8669,18.9028,18.8669,18.8938,74374.0
2016-08-26 14:40:00,21.08,21.11,21.08,21.11,30162.0,18.8938,18.9207,18.8938,18.9207,30162.0
2016-08-26 14:45:00,21.11,21.11,21.08,21.09,33158.0,18.9207,18.9207,18.8938,18.9028,33158.0
2016-08-26 14:50:00,21.1,21.1,21.08,21.09,17577.0,18.9117,18.9117,18.8938,18.9028,17577.0
2016-08-26 14:55:00,21.1,21.14,21.09,21.14,34815.0,18.9117,18.9476,18.9028,18.9476,34815.0
2016-08-26 15:00:00,21.13,21.14,21.12,21.14,26084.0,18.9386,18.9476,18.9297,18.9476,26084.0
2016-08-26 15:05:00,21.14,21.14,21.12,21.12,22080.0,18.9476,18.9476,18.9297,18.9297,22080.0
2016-08-26 15:10:00,21.13,21.13,21.12,21.13,24076.0,18.9386,18.9386,18.9297,18.9386,24076.0
2016-08-26 15:15:00,21.13,21.14,21.12,21.13,40821.0,18.9386,18.9476,18.9297,18.9386,40821.0
2016-08-26 15:20:00,21.13,21.13,21.11,21.13,35033.0,18.9386,18.9386,18.9207,18.9386,35033.0
2016-08-26 15:25:00,21.13,21.17,21.12,21.14,64050.0,18.9386,18.9745,18.9297,18.9476,64050.0
2016-08-26 15:30:00,21.15,21.21,21.14,21.21,99044.0,18.9566,19.0103,18.9476,19.0103,99044.0
2016-08-26 15:35:00,21.21,21.21,21.16,21.18,63799.0,19.0103,19.0103,18.9655,18.9834,63799.0
2016-08-26 15:40:00,21.19,21.21,21.18,21.2,58034.0,18.9924,19.0103,18.9834,19.0014,58034.0
2016-08-26 15:45:00,21.19,21.21,21.18,21.2,102495.0,18.9924,19.0103,18.9834,19.0014,102495.0
2016-08-26 15:50:00,21.2,21.22,21.19,21.19,111605.0,19.0014,19.0193,18.9924,18.9924,111605.0
2016-08-26 15:55:00,21.19,21.21,21.18,21.19,170895.0,18.9924,19.0103,18.9834,18.9924,170895.0
2016-08-29 09:30:00,21.16,21.31,21.16,21.25,51110.0,18.9655,19.1,18.9655,19.0462,51110.0
2016-08-29 09:35:00,21.25,21.27,21.19,21.2,42715.0,19.0462,19.0641,18.9924,19.0014,42715.0
2016-08-29 09:40:00,21.2,21.28,21.19,21.26,43936.0,19.0014,19.0731,18.9924,19.0552,43936.0
2016-08-29 09:45:00,21.25,21.28,21.24,21.24,45020.0,19.0462,19.0731,19.0372,19.0372,45020.0
2016-08-29 09:50:00,21.25,21.28,21.23,21.23,43317.0,19.0462,19.0731,19.0283,19.0283,43317.0
2016-08-29 09:55:00,21.24,21.25,21.19,21.21,119951.0,19.0372,19.0462,18.9924,19.0103,119951.0
2016-08-29 10:00:00,21.21,21.24,21.2,21.23,73709.0,19.0103,19.0372,19.0014,19.0283,73709.0
2016-08-29 10:05:00,21.24,21.28,21.23,21.28,108202.0,19.0372,19.0731,19.0283,19.0731,108202.0
2016-08-29 10:10:00,21.28,21.31,21.27,21.29,90634.0,19.0731,19.1,19.0641,19.082,90634.0
2016-08-29 10:15:00,21.29,21.29,21.27,21.28,34718.0,19.082,19.082,19.0641,19.0731,34718.0
2016-08-29 10:20:00,21.28,21.29,21.26,21.28,55684.0,19.0731,19.082,19.0552,19.0731,55684.0
2016-08-29 10:25:00,21.29,21.32,21.25,21.29,243148.0,19.082,19.1089,19.0462,19.082,243148.0
2016-08-29 10:30:00,21.29,21.33,21.28,21.32,28538.0,19.082,19.1179,19.0731,19.1089,28538.0
2016-08-29 10:35:00,21.33,21.35,21.28,21.35,41420.0,19.1179,19.1358,19.0731,19.1358,41420.0
2016-08-29 10:40:00,21.35,21.36,21.33,21.36,31757.0,19.1358,19.1448,19.1179,19.1448,31757.0
2016-08-29 10:45:00,21.35,21.35,21.29,21.29,99719.0,19.1358,19.1358,19.082,19.082,99719.0
2016-08-29 10:50:00,21.3,21.34,21.28,21.32,31866.0,19.091,19.1269,19.0731,19.1089,31866.0
2016-08-29 10:55:00,21.32,21.33,21.29,21.31,64802.0,19.1089,19.1179,19.082,19.1,64802.0
2016-08-29 11:00:00,21.31,21.35,21.31,21.34,15246.0,19.1,19.1358,19.1,19.1269,15246.0
2016-08-29 11:05:00,21.34,21.38,21.33,21.38,14004.0,19.1269,19.1627,19.1179,19.1627,14004.0
2016-08-29 11:10:00,21.38,21.39,21.35,21.35,20276.0,19.1627,19.1717,19.1358,19.1358,20276.0
2016-08-29 11:15:00,21.36,21.38,21.34,21.35,26574.0,19.1448,19.1627,19.1269,19.1358,26574.0
2016-08-29 11:20:00,21.36,21.38,21.35,21.36,18026.0,19.1448,19.1627,19.1358,19.1448,18026.0
2016-08-29 11:25:00,21.36,21.37,21.35,21.37,18860.0,19.1448,19.1537,19.1358,19.1537,18860.0
2016-08-29 11:30:00,21.37,21.38,21.32,21.34,37733.0,19.1537,19.1627,19.1089,19.1269,37733.0
2016-08-29 11:35:00,21.34,21.35,21.31,21.32,19846.0,19.1269,19.1358,19.1,19.1089,19846.0
2016-08-29 11:40:00,21.32,21.34,21.31,21.31,13921.0,19.1089,19.1269,19.1,19.1,13921.0
2016-08-29 11:45:00,21.32,21.34,21.31,21.34,11201.0,19.1089,19.1269,19.1,19.1269,11201.0
2016-08-29 11:50:00,21.34,21.34,21.33,21.33,15281.0,19.1269,19.1269,19.1179,19.1179,15281.0
2016-08-29 11:55:00,21.34,21.35,21.32,21.32,22504.0,19.1269,19.1358,19.1089,19.1089,22504.0
2016-08-29 12:00:00,21.33,21.33,21.31,21.32,15212.0,19.1179,19.1179,19.1,19.1089,15212.0
2016-08-29 12:05:00,21.32,21.34,21.31,21.32,12632.0,19.1089,19.1269,19.1,19.1089,12632.0
2016-08-29 12:10:00,21.32,21.34,21.31,21.32,17534.0,19.1089,19.1269,19.1,19.1089,17534.0
2016-08-29 12:15:00,21.32,21.33,21.31,21.33,11995.0,19.1089,19.1179,19.1,19.1179,11995.0
2016-08-29 12:20:00,21.32,21.33,21.31,21.32,13186.0,19.1089,19.1179,19.1,19.1089,13186.0
2016-08-29 12:25:00,21.32,21.32,21.29,21.29,10402.0,19.1089,19.1089,19.082,19.082,10402.0
2016-08-29 12:30:00,21.3,21.3,21.27,21.27,8939.0,19.091,19.091,19.0641,19.0641,8939.0
2016-08-29 12:35:00,21.27,21.28,21.25,21.25,32617.0,19.0641,19.0731,19.0462,19.0462,32617.0
2016-08-29 12:40:00,21.25,21.27,21.25,21.26,20593.0,19.0462,19.0641,19.0462,19.0552,20593.0
2016-08-29 12:45:00,21.26,21.3,21.26,21.29,11182.0,19.0552,19.091,19.0552,19.082,11182.0
2016-08-29 12:50:00,21.29,21.32,21.29,21.31,7201.0,19.082,19.1089,19.082,19.1,7201.0
2016-08-29 12:55:00,21.32,21.32,21.29,21.3,23140.0,19.1089,19.1089,19.082,19.091,23140.0
2016-08-29 13:00:00,21.3,21.32,21.29,21.29,57627.0,19.091,19.1089,19.082,19.082,57627.0
2016-08-29 13:05:00,21.3,21.3,21.28,21.3,22673.0,19.091,19.091,19.0731,19.091,22673.0
2016-08-29 13:10:00,21.29,21.31,21.29,21.31,7335.0,19.082,19.1,19.082,19.1,7335.0
2016-08-29 13:15:00,21.31,21.32,21.3,21.3,8863.0,19.1,19.1089,19.091,19.091,8863.0
2016-08-29 13:20:00,21.31,21.32,21.3,21.31,5300.0,19.1,19.1089,19.091,19.1,5300.0
2016-08-29 13:25:00,21.31,21.32,21.29,21.3,9151.0,19.1,19.1089,19.082,19.091,9151.0
2016-08-29 13:30:00,21.3,21.31,21.29,21.29,14656.0,19.091,19.1,19.082,19.082,14656.0
2016-08-29 13:35:00,21.3,21.3,21.29,21.3,6868.0,19.091,19.091,19.082,19.091,6868.0
2016-08-29 13:40:00,21.3,21.3,21.29,21.3,9291.0,19.091,19.091,19.082,19.091,9291.0
2016-08-29 13:45:00,21.3,21.3,21.29,21.3,1410.0,19.091,19.091,19.082,19.091,1410.0
2016-08-29 13:50:00,21.3,21.31,21.28,21.28,26178.0,19.091,19.1,19.0731,19.0731,26178.0
2016-08-29 13:55:00,21.28,21.31,21.28,21.29,13579.0,19.0731,19.1,19.0731,19.082,13579.0
2016-08-29 14:00:00,21.29,21.31,21.29,21.3,13355.0,19.082,19.1,19.082,19.091,13355.0
2016-08-29 14:05:00,21.29,21.31,21.29,21.3,14704.0,19.082,19.1,19.082,19.091,14704.0
2016-08-29 14:10:00,21.31,21.31,21.3,21.3,7632.0,19.1,19.1,19.091,19.091,7632.0
2016-08-29 14:15:00,21.3,21.3,21.26,21.26,53681.0,19.091,19.091,19.0552,19.0552,53681.0
2016-08-29 14:20:00,21.27,21.28,21.26,21.27,8697.0,19.0641,19.0731,19.0552,19.0641,8697.0
2016-08-29 14:25:00,21.27,21.27,21.26,21.27,7117.0,19.0641,19.0641,19.0552,19.0641,7117.0
2016-08-29 14:30:00,21.26,21.27,21.25,21.26,18823.0,19.0552,19.0641,19.0462,19.0552,18823.0
2016-08-29 14:35:00,21.26,21.26,21.24,21.24,13111.0,19.0552,19.0552,19.0372,19.0372,13111.0
2016-08-29 14:40:00,21.24,21.24,21.22,21.22,8098.0,19.0372,19.0372,19.0193,19.0193,8098.0
2016-08-29 14:45:00,21.23,21.23,21.22,21.22,6288.0,19.0283,19.0283,19.0193,19.0193,6288.0
2016-08-29 14:50:00,21.23,21.23,21.22,21.23,19665.0,19.0283,19.0283,19.0193,19.0283,19665.0
2016-08-29 14:55:00,21.22,21.23,21.21,21.23,38574.0,19.0193,19.0283,19.0103,19.0283,38574.0
2016-08-29 15:00:00,21.23,21.23,21.21,21.21,12252.0,19.0283,19.0283,19.0103,19.0103,12252.0
2016-08-29 15:05:00,21.22,21.23,21.22,21.23,26180.0,19.0193,19.0283,19.0193,19.0283,26180.0
2016-08-29 15:10:00,21.23,21.23,21.21,21.22,18504.0,19.0283,19.0283,19.0103,19.0193,18504.0
2016-08-29 15:15:00,21.22,21.23,21.21,21.23,21621.0,19.0193,19.0283,19.0103,19.0283,21621.0
2016-08-29 15:20:00,21.23,21.23,21.21,21.21,39694.0,19.0283,19.0283,19.0103,19.0103,39694.0
2016-08-29 15:25:00,21.21,21.22,21.17,21.19,44371.0,19.0103,19.0193,18.9745,18.9924,44371.0
2016-08-29 15:30:00,21.18,21.2,21.18,21.18,26666.0,18.9834,19.0014,18.9834,18.9834,26666.0
2016-08-29 15:35:00,21.18,21.2,21.18,21.2,29957.0,18.9834,19.0014,18.9834,19.0014,29957.0
2016-08-29 15:40:00,21.2,21.21,21.19,21.19,43990.0,19.0014,19.0103,18.9924,18.9924,43990.0
2016-08-29 15:45:00,21.19,21.2,21.18,21.2,47606.0,18.9924,19.0014,18.9834,19.0014,47606.0
2016-08-29 15:50:00,21.19,21.22,21.19,21.21,45151.0,18.9924,19.0193,18.9924,19.0103,45151.0
2016-08-29 15:55:00,21.22,21.22,21.17,21.18,308272.0,19.0193,19.0193,18.9745,18.9834,308272.0
2016-08-30 09:30:00,21.22,21.27,21.21,21.24,31650.0,19.0193,19.0641,19.0103,19.0372,31650.0
2016-08-30 09:35:00,21.24,21.25,21.19,21.2,24036.0,19.0372,19.0462,18.9924,19.0014,24036.0
2016-08-30 09:40:00,21.21,21.24,21.18,21.21,21083.0,19.0103,19.0372,18.9834,19.0103,21083.0
2016-08-30 09:45:00,21.22,21.27,21.22,21.26,39028.0,19.0193,19.0641,19.0193,19.0552,39028.0
2016-08-30 09:50:00,21.24,21.28,21.24,21.25,10333.0,19.0372,19.0731,19.0372,19.0462,10333.0
2016-08-30 09:55:00,21.25,21.27,21.22,21.22,23104.0,19.0462,19.0641,19.0193,19.0193,23104.0
2016-08-30 10:00:00,21.22,21.3,21.2,21.3,18530.0,19.0193,19.091,19.0014,19.091,18530.0
2016-08-30 10:05:00,21.3,21.34,21.29,21.31,29805.0,19.091,19.1269,19.082,19.1,29805.0
2016-08-30 10:10:00,21.31,21.32,21.28,21.29,28122.0,19.1,19.1089,19.0731,19.082,28122.0
2016-08-30 10:15:00,21.29,21.3,21.24,21.25,17495.0,19.082,19.091,19.0372,19.0462,17495.0
2016-08-30 10:20:00,21.25,21.27,21.23,21.25,17342.0,19.0462,19.0641,19.0283,19.0462,17342.0
2016-08-30 10:25:00,21.25,21.27,21.25,21.27,21657.0,19.0462,19.0641,19.0462,19.0641,21657.0
2016-08-30 10:30:00,21.27,21.27,21.23,21.25,33057.0,19.0641,19.0641,19.0283,19.0462,33057.0
2016-08-30 10:35:00,21.25,21.27,21.21,21.23,53595.0,19.0462,19.0641,19.0103,19.0283,53595.0
2016-08-30 10:40:00,21.23,21.28,21.23,21.26,21114.0,19.0283,19.0731,19.0283,19.0552,21114.0
2016-08-30 10:45:00,21.26,21.26,21.24,21.25,30216.0,19.0552,19.0552,19.0372,19.0462,30216.0
2016-08-30 10:50:00,21.25,21.25,21.23,21.24,33102.0,19.0462,19.0462,19.0283,19.0372,33102.0
2016-08-30 10:55:00,21.25,21.27,21.24,21.26,63320.0,19.0462,19.0641,19.0372,19.0552,63320.0
2016-08-30 11:00:00,21.27,21.28,21.26,21.26,38384.0,19.0641,19.0731,19.0552,19.0552,38384.0
2016-08-30 11:05:00,21.27,21.28,21.24,21.25,39625.0,19.0641,19.0731,19.0372,19.0462,39625.0
2016-08-30 11:10:00,21.25,21.25,21.24,21.25,8903.0,19.0462,19.0462,19.0372,19.0462,8903.0
2016-08-30 11:15:00,21.25,21.26,21.24,21.24,37083.0,19.0462,19.0552,19.0372,19.0372,37083.0
2016-08-30 11:20:00,21.25,21.25,21.24,21.25,18119.0,19.0462,19.0462,19.0372,19.0462,18119.0
2016-08-30 11:25:00,21.25,21.25,21.23,21.23,17418.0,19.0462,19.0462,19.0283,19.0283,17418.0
2016-08-30 11:30:00,21.23,21.24,21.22,21.23,29527.0,19.0283,19.0372,19.0193,19.0283,29527.0
2016-08-30 11:35:00,21.23,21.23,21.21,21.23,69343.0,19.0283,19.0283,19.0103,19.0283,69343.0
2016-08-30 11:40:00,21.23,21.23,21.22,21.23,9156.0,19.0283,19.0283,19.0193,19.0283,9156.0
2016-08-30 11:45:00,21.22,21.23,21.22,21.23,12500.0,19.0193,19.0283,19.0193,19.0283,12500.0
2016-08-30 11:50:00,21.23,21.28,21.22,21.27,45364.0,19.0283,19.0731,19.0193,19.0641,45364.0
2016-08-30 11:55:00,21.28,21.28,21.27,21.28,5955.0,19.0731,19.0731,19.0641,19.0731,5955.0
2016-08-30 12:00:00,21.27,21.29,21.26,21.28,38318.0,19.0641,19.082,19.0552,19.0731,38318.0
2016-08-30 12:05:00,21.28,21.29,21.26,21.27,20849.0,19.0731,19.082,19.0552,19.0641,20849.0
2016-08-30 12:10:00,21.27,21.28,21.26,21.27,24326.0,19.0641,19.0731,19.0552,19.0641,24326.0
2016-08-30 12:15:00,21.27,21.29,21.26,21.28,13221.0,19.0641,19.082,19.0552,19.0731,13221.0
2016-08-30 12:20:00,21.28,21.29,21.25,21.26,22471.0,19.0731,19.082,19.0462,19.0552,22471.0
2016-08-30 12:25:00,21.26,21.28,21.24,21.27,29443.0,19.0552,19.0731,19.0372,19.0641,29443.0
2016-08-30 12:30:00,21.27,21.28,21.25,21.28,14103.0,19.0641,19.0731,19.0462,19.0731,14103.0
2016-08-30 12:35:00,21.28,21.28,21.27,21.28,6725.0,19.0731,19.0731,19.0641,19.0731,6725.0
2016-08-30 12:40:00,21.28,21.28,21.26,21.27,20013.0,19.0731,19.0731,19.0552,19.0641,20013.0
2016-08-30 12:45:00,21.27,21.28,21.26,21.28,8557.0,19.0641,19.0731,19.0552,19.0731,8557.0
2016-08-30 12:50:00,21.28,21.28,21.25,21.26,17832.0,19.0731,19.0731,19.0462,19.0552,17832.0
2016-08-30 12:55:00,21.26,21.27,21.24,21.24,28765.0,19.0552,19.0641,19.0372,19.0372,28765.0
2016-08-30 13:00:00,21.24,21.26,21.24,21.24,28528.0,19.0372,19.0552,19.0372,19.0372,28528.0
2016-08-30 13:05:00,21.25,21.28,21.24,21.28,31705.0,19.0462,19.0731,19.0372,19.0731,31705.0
2016-08-30 13:10:00,21.28,21.28,21.26,21.28,30015.0,19.0731,19.0731,19.0552,19.0731,30015.0
2016-08-30 13:15:00,21.28,21.29,21.27,21.28,25043.0,19.0731,19.082,19.0641,19.0731,25043.0
2016-08-30 13:20:00,21.29,21.29,21.26,21.29,42568.0,19.082,19.082,19.0552,19.082,42568.0
2016-08-30 13:25:00,21.29,21.32,21.29,21.32,12062.0,19.082,19.1089,19.082,19.1089,12062.0
2016-08-30 13:30:00,21.32,21.36,21.31,21.32,56323.0,19.1089,19.1448,19.1,19.1089,56323.0
2016-08-30 13:35:00,21.32,21.33,21.32,21.32,4118.0,19.1089,19.1179,19.1089,19.1089,4118.0
2016-08-30 13:40:00,21.33,21.33,21.31,21.32,20915.0,19.1179,19.1179,19.1,19.1089,20915.0
2016-08-30 13:45:00,21.32,21.34,21.32,21.34,12405.0,19.1089,19.1269,19.1089,19.1269,12405.0
2016-08-30 13:50:00,21.34,21.34,21.32,21.33,32357.0,19.1269,19.1269,19.1089,19.1179,32357.0
2016-08-30 13:55:00,21.33,21.34,21.33,21.34,9661.0,19.1179,19.1269,19.1179,19.1269,9661.0
2016-08-30 14:00:00,21.33,21.34,21.31,21.31,31801.0,19.1179,19.1269,19.1,19.1,31801.0
2016-08-30 14:05:00,21.32,21.34,21.31,21.32,38097.0,19.1089,19.1269,19.1,19.1089,38097.0
2016-08-30 14:10:00,21.32,21.34,21.32,21.34,23538.0,19.1089,19.1269,19.1089,19.1269,23538.0
2016-08-30 14:15:00,21.34,21.34,21.32,21.32,26264.0,19.1269,19.1269,19.1089,19.1089,26264.0
2016-08-30 14:20:00,21.32,21.35,21.32,21.35,31894.0,19.1089,19.1358,19.1089,19.1358,31894.0
2016-08-30 14:25:00,21.35,21.37,21.35,21.37,18240.0,19.1358,19.1537,19.1358,19.1537,18240.0
2016-08-30 14:30:00,21.37,21.37,21.35,21.37,25471.0,19.1537,19.1537,19.1358,19.1537,25471.0
2016-08-30 14:35:00,21.36,21.4,21.36,21.39,46008.0,19.1448,19.1806,19.1448,19.1717,46008.0
2016-08-30 14:40:00,21.39,21.39,21.38,21.38,8919.0,19.1717,19.1717,19.1627,19.1627,8919.0
2016-08-30 14:45:00,21.39,21.39,21.35,21.37,55644.0,19.1717,19.1717,19.1358,19.1537,55644.0
2016-08-30 14:50:00,21.37,21.39,21.36,21.39,23341.0,19.1537,19.1717,19.1448,19.1717,23341.0
2016-08-30 14:55:00,21.39,21.39,21.37,21.38,32733.0,19.1717,19.1717,19.1537,19.1627,32733.0
2016-08-30 15:00:00,21.38,21.38,21.35,21.36,40508.0,19.1627,19.1627,19.1358,19.1448,40508.0
2016-08-30 15:05:00,21.36,21.37,21.35,21.36,36072.0,19.1448,19.1537,19.1358,19.1448,36072.0
2016-08-30 15:10:00,21.36,21.37,21.35,21.37,28208.0,19.1448,19.1537,19.1358,19.1537,28208.0
2016-08-30 15:15:00,21.37,21.38,21.37,21.38,21061.0,19.1537,19.1627,19.1537,19.1627,21061.0
2016-08-30 15:20:00,21.38,21.38,21.35,21.35,59185.0,19.1627,19.1627,19.1358,19.1358,59185.0
2016-08-30 15:25:00,21.36,21.37,21.35,21.35,29741.0,19.1448,19.1537,19.1358,19.1358,29741.0
2016-08-30 15:30:00,21.36,21.37,21.35,21.37,67707.0,19.1448,19.1537,19.1358,19.1537,67707.0
2016-08-30 15:35:00,21.37,21.37,21.35,21.37,49811.0,19.1537,19.1537,19.1358,19.1537,49811.0
2016-08-30 15:40:00,21.37,21.37,21.36,21.36,47273.0,19.1537,19.1537,19.1448,19.1448,47273.0
2016-08-30 15:45:00,21.36,21.37,21.33,21.34,106213.0,19.1448,19.1537,19.1179,19.1269,106213.0
2016-08-30 15:50:00,21.34,21.34,21.33,21.34,81630.0,19.1269,19.1269,19.1179,19.1269,81630.0
2016-08-30 15:55:00,21.34,21.36,21.33,21.36,229984.0,19.1269,19.1448,19.1179,19.1448,229984.0
2016-08-31 09:30:00,21.36,21.36,21.2,21.26,31129.0,19.1448,19.1448,19.0014,19.0552,31129.0
2016-08-31 09:35:00,21.26,21.39,21.21,21.38,34751.0,19.0552,19.1717,19.0103,19.1627,34751.0
2016-08-31 09:40:00,21.38,21.41,21.37,21.41,12971.0,19.1627,19.1896,19.1537,19.1896,12971.0
2016-08-31 09:45:00,21.41,21.43,21.39,21.41,26897.0,19.1896,19.2075,19.1717,19.1896,26897.0
2016-08-31 09:50:00,21.4,21.41,21.37,21.4,12540.0,19.1806,19.1896,19.1537,19.1806,12540.0
2016-08-31 09:55:00,21.4,21.42,21.39,21.4,12682.0,19.1806,19.1986,19.1717,19.1806,12682.0
2016-08-31 10:00:00,21.4,21.41,21.35,21.41,24876.0,19.1806,19.1896,19.1358,19.1896,24876.0
2016-08-31 10:05:00,21.41,21.43,21.39,21.43,93748.0,19.1896,19.2075,19.1717,19.2075,93748.0
2016-08-31 10:10:00,21.43,21.46,21.42,21.44,32794.0,19.2075,19.2344,19.1986,19.2165,32794.0
2016-08-31 10:15:00,21.43,21.44,21.4,21.42,16720.0,19.2075,19.2165,19.1806,19.1986,16720.0
2016-08-31 10:20:00,21.42,21.44,21.41,21.43,17420.0,19.1986,19.2165,19.1896,19.2075,17420.0
2016-08-31 10:25:00,21.43,21.44,21.39,21.41,16402.0,19.2075,19.2165,19.1717,19.1896,16402.0
2016-08-31 10:30:00,21.4,21.42,21.37,21.37,35440.0,19.1806,19.1986,19.1537,19.1537,35440.0
2016-08-31 10:35:00,21.36,21.4,21.32,21.38,42743.0,19.1448,19.1806,19.1089,19.1627,42743.0
2016-08-31 10:40:00,21.37,21.39,21.36,21.37,48542.0,19.1537,19.1717,19.1448,19.1537,48542.0
2016-08-31 10:45:00,21.36,21.37,21.34,21.36,30275.0,19.1448,19.1537,19.1269,19.1448,30275.0
2016-08-31 10:50:00,21.36,21.38,21.35,21.37,28790.0,19.1448,19.1627,19.1358,19.1537,28790.0
2016-08-31 10:55:00,21.37,21.38,21.31,21.32,35924.0,19.1537,19.1627,19.1,19.1089,35924.0
2016-08-31 11:00:00,21.32,21.32,21.25,21.27,22245.0,19.1089,19.1089,19.0462,19.0641,22245.0
2016-08-31 11:05:00,21.27,21.27,21.23,21.23,37468.0,19.0641,19.0641,19.0283,19.0283,37468.0
2016-08-31 11:10:00,21.23,21.24,21.21,21.21,33329.0,19.0283,19.0372,19.0103,19.0103,33329.0
2016-08-31 11:15:00,21.21,21.23,21.19,21.21,28313.0,19.0103,19.0283,18.9924,19.0103,28313.0
2016-08-31 11:20:00,21.21,21.22,21.2,21.21,17837.0,19.0103,19.0193,19.0014,19.0103,17837.0
2016-08-31 11:25:00,21.22,21.22,21.21,21.21,15671.0,19.0193,19.0193,19.0103,19.0103,15671.0
2016-08-31 11:30:00,21.21,21.25,21.21,21.23,26992.0,19.0103,19.0462,19.0103,19.0283,26992.0
2016-08-31 11:35:00,21.23,21.24,21.2,21.23,24091.0,19.0283,19.0372,19.0014,19.0283,24091.0
2016-08-31 11:40:00,21.24,21.24,21.22,21.23,20190.0,19.0372,19.0372,19.0193,19.0283,20190.0
2016-08-31 11:45:00,21.24,21.25,21.22,21.22,30348.0,19.0372,19.0462,19.0193,19.0193,30348.0
2016-08-31 11:50:00,21.22,21.24,21.22,21.23,17058.0,19.0193,19.0372,19.0193,19.0283,17058.0
2016-08-31 11:55:00,21.23,21.25,21.21,21.23,37717.0,19.0283,19.0462,19.0103,19.0283,37717.0
2016-08-31 12:00:00,21.23,21.25,21.22,21.22,49464.0,19.0283,19.0462,19.0193,19.0193,49464.0
2016-08-31 12:05:00,21.22,21.23,21.21,21.23,15047.0,19.0193,19.0283,19.0103,19.0283,15047.0
2016-08-31 12:10:00,21.23,21.23,21.21,21.21,17304.0,19.0283,19.0283,19.0103,19.0103,17304.0
2016-08-31 12:15:00,21.21,21.22,21.17,21.19,34874.0,19.0103,19.0193,18.9745,18.9924,34874.0
2016-08-31 12:20:00,21.19,21.2,21.17,21.19,26127.0,18.9924,19.0014,18.9745,18.9924,26127.0
2016-08-31 12:25:00,21.2,21.25,21.19,21.24,33788.0,19.0014,19.0462,18.9924,19.0372,33788.0
2016-08-31 12:30:00,21.23,21.24,21.19,21.23,30777.0,19.0283,19.0372,18.9924,19.0283,30777.0
2016-08-31 12:35:00,21.23,21.26,21.22,21.25,32491.0,19.0283,19.0552,19.0193,19.0462,32491.0
2016-08-31 12:40:00,21.25,21.26,21.23,21.24,12286.0,19.0462,19.0552,19.0283,19.0372,12286.0
2016-08-31 12:45:00,21.24,21.27,21.23,21.26,17314.0,19.0372,19.0641,19.0283,19.0552,17314.0
2016-08-31 12:50:00,21.26,21.28,21.25,21.26,30785.0,19.0552,19.0731,19.0462,19.0552,30785.0
2016-08-31 12:55:00,21.26,21.26,21.22,21.23,16208.0,19.0552,19.0552,19.0193,19.0283,16208.0
2016-08-31 13:00:00,21.23,21.23,21.21,21.21,8116.0,19.0283,19.0283,19.0103,19.0103,8116.0
2016-08-31 13:05:00,21.21,21.21,21.19,21.2,16972.0,19.0103,19.0103,18.9924,19.0014,16972.0
2016-08-31 13:10:00,21.19,21.2,21.17,21.2,21450.0,18.9924,19.0014,18.9745,19.0014,21450.0
2016-08-31 13:15:00,21.2,21.21,21.19,21.21,14664.0,19.0014,19.0103,18.9924,19.0103,14664.0
2016-08-31 13:20:00,21.21,21.24,21.2,21.24,24422.0,19.0103,19.0372,19.0014,19.0372,24422.0
2016-08-31 13:25:00,21.24,21.25,21.21,21.23,20034.0,19.0372,19.0462,19.0103,19.0283,20034.0
2016-08-31 13:30:00,21.23,21.23,21.2,21.21,41485.0,19.0283,19.0283,19.0014,19.0103,41485.0
2016-08-31 13:35:00,21.22,21.23,21.21,21.21,12241.0,19.0193,19.0283,19.0103,19.0103,12241.0
2016-08-31 13:40:00,21.21,21.26,21.21,21.26,20176.0,19.0103,19.0552,19.0103,19.0552,20176.0
2016-08-31 13:45:00,21.26,21.27,21.25,21.25,20219.0,19.0552,19.0641,19.0462,19.0462,20219.0
2016-08-31 13:50:00,21.25,21.27,21.25,21.27,16814.0,19.0462,19.0641,19.0462,19.0641,16814.0
2016-08-31 13:55:00,21.27,21.28,21.25,21.26,16621.0,19.0641,19.0731,19.0462,19.0552,16621.0
2016-08-31 14:00:00,21.25,21.27,21.25,21.26,13345.0,19.0462,19.0641,19.0462,19.0552,13345.0
2016-08-31 14:05:00,21.26,21.33,21.25,21.32,30640.0,19.0552,19.1179,19.0462,19.1089,30640.0
2016-08-31 14:10:00,21.32,21.34,21.31,21.34,13998.0,19.1089,19.1269,19.1,19.1269,13998.0
2016-08-31 14:15:00,21.34,21.34,21.31,21.32,14250.0,19.1269,19.1269,19.1,19.1089,14250.0
2016-08-31 14:20:00,21.32,21.32,21.3,21.3,14490.0,19.1089,19.1089,19.091,19.091,14490.0
2016-08-31 14:25:00,21.3,21.32,21.3,21.32,13591.0,19.091,19.1089,19.091,19.1089,13591.0
2016-08-31 14:30:00,21.32,21.32,21.3,21.3,19449.0,19.1089,19.1089,19.091,19.091,19449.0
2016-08-31 14:35:00,21.31,21.35,21.3,21.35,25100.0,19.1,19.1358,19.091,19.1358,25100.0
2016-08-31 14:40:00,21.34,21.35,21.32,21.32,18619.0,19.1269,19.1358,19.1089,19.1089,18619.0
2016-08-31 14:45:00,21.32,21.34,21.3,21.32,30257.0,19.1089,19.1269,19.091,19.1089,30257.0
2016-08-31 14:50:00,21.32,21.33,21.31,21.32,24849.0,19.1089,19.1179,19.1,19.1089,24849.0
2016-08-31 14:55:00,21.33,21.33,21.31,21.31,23006.0,19.1179,19.1179,19.1,19.1,23006.0
2016-08-31 15:00:00,21.3,21.32,21.3,21.32,21269.0,19.091,19.1089,19.091,19.1089,21269.0
2016-08-31 15:05:00,21.32,21.34,21.31,21.34,20485.0,19.1089,19.1269,19.1,19.1269,20485.0
2016-08-31 15:10:00,21.34,21.34,21.33,21.33,16039.0,19.1269,19.1269,19.1179,19.1179,16039.0
2016-08-31 15:15:00,21.34,21.36,21.33,21.34,38485.0,19.1269,19.1448,19.1179,19.1269,38485.0
2016-08-31 15:20:00,21.34,21.38,21.34,21.38,36633.0,19.1269,19.1627,19.1269,19.1627,36633.0
2016-08-31 15:25:00,21.38,21.38,21.37,21.38,20292.0,19.1627,19.1627,19.1537,19.1627,20292.0
2016-08-31 15:30:00,21.38,21.38,21.35,21.37,57698.0,19.1627,19.1627,19.1358,19.1537,57698.0
2016-08-31 15:35:00,21.37,21.38,21.37,21.38,36501.0,19.1537,19.1627,19.1537,19.1627,36501.0
2016-08-31 15:40:00,21.38,21.41,21.37,21.41,56762.0,19.1627,19.1896,19.1537,19.1896,56762.0
2016-08-31 15:45:00,21.41,21.41,21.37,21.37,74782.0,19.1896,19.1896,19.1537,19.1537,74782.0
2016-08-31 15:50:00,21.38,21.38,21.35,21.35,76874.0,19.1627,19.1627,19.1358,19.1358,76874.0
2016-08-31 15:55:00,21.35,21.38,21.34,21.36,256749.0,19.1358,19.1627,19.1269,19.1448,256749.0
2016-09-01 09:30:00,21.4,21.5,21.34,21.46,39512.0,19.1806,19.2703,19.1269,19.2344,39512.0
2016-09-01 09:35:00,21.46,21.55,21.45,21.54,30992.0,19.2344,19.3151,19.2254,19.3061,30992.0
2016-09-01 09:40:00,21.54,21.56,21.53,21.55,26612.0,19.3061,19.324,19.2972,19.3151,26612.0
2016-09-01 09:45:00,21.55,21.56,21.48,21.5,14883.0,19.3151,19.324,19.2523,19.2703,14883.0
2016-09-01 09:50:00,21.5,21.51,21.42,21.44,16447.0,19.2703,19.2792,19.1986,19.2165,16447.0
2016-09-01 09:55:00,21.45,21.49,21.45,21.48,37390.0,19.2254,19.2613,19.2254,19.2523,37390.0
2016-09-01 10:00:00,21.48,21.49,21.4,21.43,32216.0,19.2523,19.2613,19.1806,19.2075,32216.0
2016-09-01 10:05:00,21.43,21.44,21.38,21.43,20802.0,19.2075,19.2165,19.1627,19.2075,20802.0
2016-09-01 10:10:00,21.44,21.45,21.41,21.44,36286.0,19.2165,19.2254,19.1896,19.2165,36286.0
2016-09-01 10:15:00,21.45,21.45,21.41,21.41,27208.0,19.2254,19.2254,19.1896,19.1896,27208.0
2016-09-01 10:20:00,21.41,21.41,21.36,21.38,39313.0,19.1896,19.1896,19.1448,19.1627,39313.0
2016-09-01 10:25:00,21.38,21.38,21.28,21.28,39362.0,19.1627,19.1627,19.0731,19.0731,39362.0
2016-09-01 10:30:00,21.29,21.29,21.22,21.26,38796.0,19.082,19.082,19.0193,19.0552,38796.0
2016-09-01 10:35:00,21.26,21.27,21.23,21.27,31070.0,19.0552,19.0641,19.0283,19.0641,31070.0
2016-09-01 10:40:00,21.27,21.31,21.26,21.28,29338.0,19.0641,19.1,19.0552,19.0731,29338.0
2016-09-01 10:45:00,21.28,21.3,21.25,21.25,26909.0,19.0731,19.091,19.0462,19.0462,26909.0
2016-09-01 10:50:00,21.25,21.31,21.25,21.3,37029.0,19.0462,19.1,19.0462,19.091,37029.0
2016-09-01 10:55:00,21.31,21.32,21.28,21.28,27982.0,19.1,19.1089,19.0731,19.0731,27982.0
2016-09-01 11:00:00,21.28,21.28,21.21,21.26,25948.0,19.0731,19.0731,19.0103,19.0552,25948.0
2016-09-01 11:05:00,21.26,21.28,21.23,21.25,41834.0,19.0552,19.0731,19.0283,19.0462,41834.0
2016-09-01 11:10:00,21.25,21.25,21.22,21.25,28167.0,19.0462,19.0462,19.0193,19.0462,28167.0
2016-09-01 11:15:00,21.24,21.25,21.14,21.17,234023.0,19.0372,19.0462,18.9476,18.9745,234023.0
2016-09-01 11:20:00,21.16,21.18,21.12,21.16,28419.0,18.9655,18.9834,18.9297,18.9655,28419.0
2016-09-01 11:25:00,21.17,21.23,21.16,21.23,30426.0,18.9745,19.0283,18.9655,19.0283,30426.0
2016-09-01 11:30:00,21.22,21.23,21.2,21.21,23795.0,19.0193,19.0283,19.0014,19.0103,23795.0
2016-09-01 11:35:00,21.21,21.22,21.19,21.19,25478.0,19.0103,19.0193,18.9924,18.9924,25478.0
2016-09-01 11:40:00,21.19,21.19,21.14,21.15,21035.0,18.9924,18.9924,18.9476,18.9566,21035.0
2016-09-01 11:45:00,21.15,21.16,21.12,21.13,30237.0,18.9566,18.9655,18.9297,18.9386,30237.0
2016-09-01 11:50:00,21.12,21.12,21.1,21.11,26344.0,18.9297,18.9297,18.9117,18.9207,26344.0
2016-09-01 11:55:00,21.11,21.13,21.09,21.1,45877.0,18.9207,18.9386,18.9028,18.9117,45877.0
2016-09-01 12:00:00,21.1,21.14,21.1,21.13,34064.0,18.9117,18.9476,18.9117,18.9386,34064.0
2016-09-01 12:05:00,21.13,21.13,21.11,21.11,28994.0,18.9386,18.9386,18.9207,18.9207,28994.0
2016-09-01 12:10:00,21.11,21.14,21.1,21.13,29202.0,18.9207,18.9476,18.9117,18.9386,29202.0
2016-09-01 12:15:00,21.13,21.14,21.11,21.13,56086.0,18.9386,18.9476,18.9207,18.9386,56086.0
2016-09-01 12:20:00,21.12,21.14,21.12,21.13,157155.0,18.9297,18.9476,18.9297,18.9386,157155.0
2016-09-01 12:25:00,21.13,21.22,21.12,21.22,171676.0,18.9386,19.0193,18.9297,19.0193,171676.0
2016-09-01 12:30:00,21.22,21.24,21.2,21.22,29022.0,19.0193,19.0372,19.0014,19.0193,29022.0
2016-09-01 12:35:00,21.23,21.23,21.2,21.2,14042.0,19.0283,19.0283,19.0014,19.0014,14042.0
2016-09-01 12:40:00,21.2,21.21,21.19,21.21,15141.0,19.0014,19.0103,18.9924,19.0103,15141.0
2016-09-01 12:45:00,21.22,21.23,21.19,21.22,22280.0,19.0193,19.0283,18.9924,19.0193,22280.0
2016-09-01 12:50:00,21.22,21.22,21.19,21.2,14731.0,19.0193,19.0193,18.9924,19.0014,14731.0
2016-09-01 12:55:00,21.2,21.21,21.19,21.19,6091.0,19.0014,19.0103,18.9924,18.9924,6091.0
2016-09-01 13:00:00,21.2,21.21,21.19,21.19,11374.0,19.0014,19.0103,18.9924,18.9924,11374.0
2016-09-01 13:05:00,21.19,21.21,21.19,21.2,7815.0,18.9924,19.0103,18.9924,19.0014,7815.0
2016-09-01 13:10:00,21.2,21.2,21.17,21.17,8817.0,19.0014,19.0014,18.9745,18.9745,8817.0
2016-09-01 13:15:00,21.18,21.2,21.17,21.2,17600.0,18.9834,19.0014,18.9745,19.0014,17600.0
2016-09-01 13:20:00,21.2,21.2,21.18,21.19,14113.0,19.0014,19.0014,18.9834,18.9924,14113.0
2016-09-01 13:25:00,21.18,21.18,21.17,21.18,6515.0,18.9834,18.9834,18.9745,18.9834,6515.0
2016-09-01 13:30:00,21.19,21.24,21.18,21.22,28836.0,18.9924,19.0372,18.9834,19.0193,28836.0
2016-09-01 13:35:00,21.22,21.24,21.21,21.22,12932.0,19.0193,19.0372,19.0103,19.0193,12932.0
2016-09-01 13:40:00,21.22,21.22,21.18,21.2,43398.0,19.0193,19.0193,18.9834,19.0014,43398.0
2016-09-01 13:45:00,21.19,21.22,21.19,21.2,14745.0,18.9924,19.0193,18.9924,19.0014,14745.0
2016-09-01 13:50:00,21.2,21.22,21.2,21.21,20836.0,19.0014,19.0193,19.0014,19.0103,20836.0
2016-09-01 13:55:00,21.21,21.21,21.18,21.19,20965.0,19.0103,19.0103,18.9834,18.9924,20965.0
2016-09-01 14:00:00,21.19,21.19,21.15,21.15,44571.0,18.9924,18.9924,18.9566,18.9566,44571.0
2016-09-01 14:05:00,21.15,21.18,21.15,21.18,19332.0,18.9566,18.9834,18.9566,18.9834,19332.0
2016-09-01 14:10:00,21.18,21.19,21.16,21.19,25232.0,18.9834,18.9924,18.9655,18.9924,25232.0
2016-09-01 14:15:00,21.19,21.19,21.18,21.19,9168.0,18.9924,18.9924,18.9834,18.9924,9168.0
2016-09-01 14:20:00,21.19,21.2,21.16,21.16,43121.0,18.9924,19.0014,18.9655,18.9655,43121.0
2016-09-01 14:25:00,21.16,21.2,21.15,21.18,432452.0,18.9655,19.0014,18.9566,18.9834,432452.0
2016-09-01 14:30:00,21.18,21.18,21.12,21.13,31355.0,18.9834,18.9834,18.9297,18.9386,31355.0
2016-09-01 14:35:00,21.12,21.14,21.09,21.1,92959.0,18.9297,18.9476,18.9028,18.9117,92959.0
2016-09-01 14:40:00,21.1,21.11,21.08,21.08,31644.0,18.9117,18.9207,18.8938,18.8938,31644.0
2016-09-01 14:45:00,21.09,21.14,21.08,21.14,55185.0,18.9028,18.9476,18.8938,18.9476,55185.0
2016-09-01 14:50:00,21.13,21.15,21.12,21.15,45168.0,18.9386,18.9566,18.9297,18.9566,45168.0
2016-09-01 14:55:00,21.15,21.17,21.14,21.15,29418.0,18.9566,18.9745,18.9476,18.9566,29418.0
2016-09-01 15:00:00,21.15,21.16,21.13,21.13,38652.0,18.9566,18.9655,18.9386,18.9386,38652.0
2016-09-01 15:05:00,21.14,21.14,21.11,21.12,54414.0,18.9476,18.9476,18.9207,18.9297,54414.0
2016-09-01 15:10:00,21.13,21.14,21.12,21.12,36575.0,18.9386,18.9476,18.9297,18.9297,36575.0
2016-09-01 15:15:00,21.13,21.13,21.08,21.09,39540.0,18.9386,18.9386,18.8938,18.9028,39540.0
2016-09-01 15:20:00,21.08,21.09,21.08,21.09,72801.0,18.8938,18.9028,18.8938,18.9028,72801.0
2016-09-01 15:25:00,21.09,21.09,21.06,21.06,48123.0,18.9028,18.9028,18.8759,18.8759,48123.0
2016-09-01 15:30:00,21.06,21.08,21.06,21.06,56145.0,18.8759,18.8938,18.8759,18.8759,56145.0
2016-09-01 15:35:00,21.06,21.07,21.06,21.07,46881.0,18.8759,18.8849,18.8759,18.8849,46881.0
2016-09-01 15:40:00,21.07,21.09,21.06,21.09,106936.0,18.8849,18.9028,18.8759,18.9028,106936.0
2016-09-01 15:45:00,21.09,21.1,21.06,21.07,114408.0,18.9028,18.9117,18.8759,18.8849,114408.0
2016-09-01 15:50:00,21.07,21.08,21.06,21.06,143721.0,18.8849,18.8938,18.8759,18.8759,143721.0
2016-09-01 15:55:00,21.06,21.1,21.04,21.1,582730.0,18.8759,18.9117,18.858,18.9117,582730.0
2016-09-02 09:30:00,21.21,21.27,21.15,21.18,53624.0,19.0103,19.0641,18.9566,18.9834,53624.0
2016-09-02 09:35:00,21.2,21.23,21.17,21.2,34392.0,19.0014,19.0283,18.9745,19.0014,34392.0
2016-09-02 09:40:00,21.2,21.22,21.16,21.2,34248.0,19.0014,19.0193,18.9655,19.0014,34248.0
2016-09-02 09:45:00,21.21,21.3,21.21,21.29,86722.0,19.0103,19.091,19.0103,19.082,86722.0
2016-09-02 09:50:00,21.3,21.31,21.26,21.28,31678.0,19.091,19.1,19.0552,19.0731,31678.0
2016-09-02 09:55:00,21.29,21.3,21.24,21.24,32555.0,19.082,19.091,19.0372,19.0372,32555.0
2016-09-02 10:00:00,21.23,21.3,21.23,21.3,70406.0,19.0283,19.091,19.0283,19.091,70406.0
2016-09-02 10:05:00,21.3,21.33,21.28,21.3,82307.0,19.091,19.1179,19.0731,19.091,82307.0
2016-09-02 10:10:00,21.3,21.31,21.18,21.18,75761.0,19.091,19.1,18.9834,18.9834,75761.0
2016-09-02 10:15:00,21.18,21.2,21.11,21.12,54357.0,18.9834,19.0014,18.9207,18.9297,54357.0
2016-09-02 10:20:00,21.13,21.13,21.09,21.09,49817.0,18.9386,18.9386,18.9028,18.9028,49817.0
2016-09-02 10:25:00,21.1,21.18,21.09,21.18,62471.0,18.9117,18.9834,18.9028,18.9834,62471.0
2016-09-02 10:30:00,21.19,21.21,21.18,21.18,34686.0,18.9924,19.0103,18.9834,18.9834,34686.0
2016-09-02 10:35:00,21.18,21.19,21.13,21.14,42522.0,18.9834,18.9924,18.9386,18.9476,42522.0
2016-09-02 10:40:00,21.15,21.16,21.14,21.14,36100.0,18.9566,18.9655,18.9476,18.9476,36100.0
2016-09-02 10:45:00,21.15,21.18,21.14,21.17,42160.0,18.9566,18.9834,18.9476,18.9745,42160.0
2016-09-02 10:50:00,21.17,21.19,21.16,21.18,25684.0,18.9745,18.9924,18.9655,18.9834,25684.0
2016-09-02 10:55:00,21.19,21.21,21.16,21.16,45070.0,18.9924,19.0103,18.9655,18.9655,45070.0
2016-09-02 11:00:00,21.17,21.17,21.14,21.14,41115.0,18.9745,18.9745,18.9476,18.9476,41115.0
2016-09-02 11:05:00,21.14,21.15,21.14,21.14,12779.0,18.9476,18.9566,18.9476,18.9476,12779.0
2016-09-02 11:10:00,21.15,21.15,21.09,21.1,51690.0,18.9566,18.9566,18.9028,18.9117,51690.0
2016-09-02 11:15:00,21.1,21.13,21.09,21.13,32159.0,18.9117,18.9386,18.9028,18.9386,32159.0
2016-09-02 11:20:00,21.13,21.14,21.11,21.12,30674.0,18.9386,18.9476,18.9207,18.9297,30674.0
2016-09-02 11:25:00,21.13,21.13,21.09,21.11,40337.0,18.9386,18.9386,18.9028,18.9207,40337.0
2016-09-02 11:30:00,21.11,21.11,21.08,21.08,29501.0,18.9207,18.9207,18.8938,18.8938,29501.0
2016-09-02 11:35:00,21.09,21.09,21.05,21.05,35566.0,18.9028,18.9028,18.8669,18.8669,35566.0
2016-09-02 11:40:00,21.05,21.06,21.02,21.03,52250.0,18.8669,18.8759,18.84,18.849,52250.0
2016-09-02 11:45:00,21.02,21.03,20.99,20.99,44119.0,18.84,18.849,18.8132,18.8132,44119.0
2016-09-02 11:50:00,20.99,21.05,20.99,21.04,40283.0,18.8132,18.8669,18.8132,18.858,40283.0
2016-09-02 11:55:00,21.04,21.07,21.04,21.05,62215.0,18.858,18.8849,18.858,18.8669,62215.0
2016-09-02 12:00:00,21.06,21.07,21.03,21.03,58665.0,18.8759,18.8849,18.849,18.849,58665.0
2016-09-02 12:05:00,21.04,21.05,21.03,21.04,58866.0,18.858,18.8669,18.849,18.858,58866.0
2016-09-02 12:10:00,21.04,21.06,21.03,21.05,41264.0,18.858,18.8759,18.849,18.8669,41264.0
2016-09-02 12:15:00,21.04,21.04,20.99,20.99,64854.0,18.858,18.858,18.8132,18.8132,64854.0
2016-09-02 12:20:00,20.99,21.0,20.97,20.97,9100.0,18.8132,18.8221,18.7952,18.7952,9100.0
2016-09-02 12:25:00,20.98,21.01,20.97,21.0,17661.0,18.8042,18.8311,18.7952,18.8221,17661.0
2016-09-02 12:30:00,21.0,21.0,20.99,20.99,11177.0,18.8221,18.8221,18.8132,18.8132,11177.0
2016-09-02 12:35:00,20.99,21.01,20.99,21.01,23839.0,18.8132,18.8311,18.8132,18.8311,23839.0
2016-09-02 12:40:00,21.01,21.01,20.96,20.96,37039.0,18.8311,18.8311,18.7863,18.7863,37039.0
2016-09-02 12:45:00,20.97,20.97,20.93,20.93,27089.0,18.7952,18.7952,18.7594,18.7594,27089.0
2016-09-02 12:50:00,20.93,21.01,20.93,21.0,39517.0,18.7594,18.8311,18.7594,18.8221,39517.0
2016-09-02 12:55:00,21.0,21.01,20.98,20.98,16328.0,18.8221,18.8311,18.8042,18.8042,16328.0
2016-09-02 13:00:00,20.99,20.99,20.98,20.98,13998.0,18.8132,18.8132,18.8042,18.8042,13998.0
2016-09-02 13:05:00,20.98,20.99,20.95,20.96,25408.0,18.8042,18.8132,18.7773,18.7863,25408.0
2016-09-02 13:10:00,20.97,21.01,20.96,21.0,35041.0,18.7952,18.8311,18.7863,18.8221,35041.0
2016-09-02 13:15:00,21.0,21.0,20.98,20.98,23412.0,18.8221,18.8221,18.8042,18.8042,23412.0
2016-09-02 13:20:00,20.98,20.99,20.97,20.98,30321.0,18.8042,18.8132,18.7952,18.8042,30321.0
2016-09-02 13:25:00,20.98,21.01,20.97,21.0,40053.0,18.8042,18.8311,18.7952,18.8221,40053.0
2016-09-02 13:30:00,20.99,21.0,20.97,20.97,32811.0,18.8132,18.8221,18.7952,18.7952,32811.0
2016-09-02 13:35:00,20.97,20.98,20.94,20.95,25827.0,18.7952,18.8042,18.7683,18.7773,25827.0
2016-09-02 13:40:00,20.95,20.95,20.89,20.89,79471.0,18.7773,18.7773,18.7235,18.7235,79471.0
2016-09-02 13:45:00,20.9,20.95,20.89,20.95,48331.0,18.7325,18.7773,18.7235,18.7773,48331.0
2016-09-02 13:50:00,20.96,20.96,20.92,20.92,46064.0,18.7863,18.7863,18.7504,18.7504,46064.0
2016-09-02 13:55:00,20.92,20.92,20.89,20.91,29155.0,18.7504,18.7504,18.7235,18.7415,29155.0
2016-09-02 14:00:00,20.92,20.92,20.87,20.89,50869.0,18.7504,18.7504,18.7056,18.7235,50869.0
2016-09-02 14:05:00,20.9,20.98,20.89,20.98,52086.0,18.7325,18.8042,18.7235,18.8042,52086.0
2016-09-02 14:10:00,20.98,21.02,20.97,21.02,86923.0,18.8042,18.84,18.7952,18.84,86923.0
2016-09-02 14:15:00,21.01,21.02,21.0,21.02,26338.0,18.8311,18.84,18.8221,18.84,26338.0
2016-09-02 14:20:00,21.02,21.02,20.98,20.98,55914.0,18.84,18.84,18.8042,18.8042,55914.0
2016-09-02 14:25:00,20.98,20.99,20.98,20.98,9905.0,18.8042,18.8132,18.8042,18.8042,9905.0
2016-09-02 14:30:00,20.98,20.99,20.98,20.99,11663.0,18.8042,18.8132,18.8042,18.8132,11663.0
2016-09-02 14:35:00,20.98,20.99,20.98,20.99,44806.0,18.8042,18.8132,18.8042,18.8132,44806.0
2016-09-02 14:40:00,20.98,21.0,20.98,20.98,83084.0,18.8042,18.8221,18.8042,18.8042,83084.0
2016-09-02 14:45:00,20.98,20.99,20.94,20.94,38531.0,18.8042,18.8132,18.7683,18.7683,38531.0
2016-09-02 14:50:00,20.94,20.96,20.94,20.95,98924.0,18.7683,18.7863,18.7683,18.7773,98924.0
2016-09-02 14:55:00,20.94,20.95,20.94,20.95,36675.0,18.7683,18.7773,18.7683,18.7773,36675.0
2016-09-02 15:00:00,20.95,20.96,20.93,20.94,63535.0,18.7773,18.7863,18.7594,18.7683,63535.0
2016-09-02 15:05:00,20.94,20.96,20.92,20.92,45470.0,18.7683,18.7863,18.7504,18.7504,45470.0
2016-09-02 15:10:00,20.92,20.93,20.92,20.92,22864.0,18.7504,18.7594,18.7504,18.7504,22864.0
2016-09-02 15:15:00,20.92,20.93,20.89,20.92,72830.0,18.7504,18.7594,18.7235,18.7504,72830.0
2016-09-02 15:20:00,20.92,20.93,20.91,20.91,51020.0,18.7504,18.7594,18.7415,18.7415,51020.0
2016-09-02 15:25:00,20.91,20.93,20.91,20.92,47419.0,18.7415,18.7594,18.7415,18.7504,47419.0
2016-09-02 15:30:00,20.91,20.92,20.88,20.88,54679.0,18.7415,18.7504,18.7146,18.7146,54679.0
2016-09-02 15:35:00,20.89,20.92,20.88,20.9,137467.0,18.7235,18.7504,18.7146,18.7325,137467.0
2016-09-02 15:40:00,20.91,20.91,20.89,20.89,92461.0,18.7415,18.7415,18.7235,18.7235,92461.0
2016-09-02 15:45:00,20.89,20.9,20.86,20.89,179609.0,18.7235,18.7325,18.6966,18.7235,179609.0
2016-09-02 15:50:00,20.89,20.89,20.88,20.88,109218.0,18.7235,18.7235,18.7146,18.7146,109218.0
2016-09-02 15:55:00,20.88,20.9,20.87,20.87,535478.0,18.7146,18.7325,18.7056,18.7056,535478.0
2016-09-06 09:30:00,20.9,21.08,20.8,20.8,79098.0,18.7325,18.8938,18.6429,18.6429,79098.0
2016-09-06 09:35:00,20.8,20.88,20.79,20.86,52384.0,18.6429,18.7146,18.6339,18.6966,52384.0
2016-09-06 09:40:00,20.86,20.88,20.83,20.85,51626.0,18.6966,18.7146,18.6697,18.6877,51626.0
2016-09-06 09:45:00,20.86,20.98,20.86,20.96,49793.0,18.6966,18.8042,18.6966,18.7863,49793.0
2016-09-06 09:50:00,20.95,20.96,20.86,20.86,45683.0,18.7773,18.7863,18.6966,18.6966,45683.0
2016-09-06 09:55:00,20.87,20.91,20.87,20.89,145942.0,18.7056,18.7415,18.7056,18.7235,145942.0
2016-09-06 10:00:00,20.88,21.0,20.85,21.0,74296.0,18.7146,18.8221,18.6877,18.8221,74296.0
2016-09-06 10:05:00,20.99,20.99,20.89,20.94,46565.0,18.8132,18.8132,18.7235,18.7683,46565.0
2016-09-06 10:10:00,20.93,20.94,20.83,20.83,20873.0,18.7594,18.7683,18.6697,18.6697,20873.0
2016-09-06 10:15:00,20.84,20.85,20.76,20.76,41677.0,18.6787,18.6877,18.607,18.607,41677.0
2016-09-06 10:20:00,20.77,20.78,20.74,20.75,46192.0,18.616,18.6249,18.5891,18.598,46192.0
2016-09-06 10:25:00,20.75,20.76,20.74,20.76,20458.0,18.598,18.607,18.5891,18.607,20458.0
2016-09-06 10:30:00,20.75,20.81,20.75,20.8,34134.0,18.598,18.6518,18.598,18.6429,34134.0
2016-09-06 10:35:00,20.8,20.84,20.79,20.84,30982.0,18.6429,18.6787,18.6339,18.6787,30982.0
2016-09-06 10:40:00,20.83,20.84,20.81,20.81,30275.0,18.6697,18.6787,18.6518,18.6518,30275.0
2016-09-06 10:45:00,20.81,20.83,20.77,20.78,37071.0,18.6518,18.6697,18.616,18.6249,37071.0
2016-09-06 10:50:00,20.78,20.81,20.78,20.8,29332.0,18.6249,18.6518,18.6249,18.6429,29332.0
2016-09-06 10:55:00,20.8,20.8,20.78,20.78,38048.0,18.6429,18.6429,18.6249,18.6249,38048.0
2016-09-06 11:00:00,20.78,20.79,20.78,20.79,16362.0,18.6249,18.6339,18.6249,18.6339,16362.0
2016-09-06 11:05:00,20.79,20.79,20.78,20.79,17482.0,18.6339,18.6339,18.6249,18.6339,17482.0
2016-09-06 11:10:00,20.79,20.8,20.78,20.78,21884.0,18.6339,18.6429,18.6249,18.6249,21884.0
2016-09-06 11:15:00,20.79,20.81,20.78,20.8,29347.0,18.6339,18.6518,18.6249,18.6429,29347.0
2016-09-06 11:20:00,20.8,20.81,20.79,20.8,37508.0,18.6429,18.6518,18.6339,18.6429,37508.0
2016-09-06 11:25:00,20.8,20.84,20.79,20.84,28872.0,18.6429,18.6787,18.6339,18.6787,28872.0
2016-09-06 11:30:00,20.84,20.85,20.8,20.81,37702.0,18.6787,18.6877,18.6429,18.6518,37702.0
2016-09-06 11:35:00,20.81,20.82,20.8,20.8,16319.0,18.6518,18.6608,18.6429,18.6429,16319.0
2016-09-06 11:40:00,20.81,20.82,20.79,20.8,23815.0,18.6518,18.6608,18.6339,18.6429,23815.0
2016-09-06 11:45:00,20.8,20.81,20.79,20.8,39088.0,18.6429,18.6518,18.6339,18.6429,39088.0
2016-09-06 11:50:00,20.81,20.81,20.79,20.8,23487.0,18.6518,18.6518,18.6339,18.6429,23487.0
2016-09-06 11:55:00,20.8,20.82,20.79,20.8,12485.0,18.6429,18.6608,18.6339,18.6429,12485.0
2016-09-06 12:00:00,20.81,20.85,20.8,20.85,23908.0,18.6518,18.6877,18.6429,18.6877,23908.0
2016-09-06 12:05:00,20.85,20.87,20.84,20.87,11254.0,18.6877,18.7056,18.6787,18.7056,11254.0
2016-09-06 12:10:00,20.87,20.87,20.85,20.85,17386.0,18.7056,18.7056,18.6877,18.6877,17386.0
2016-09-06 12:15:00,20.86,20.86,20.81,20.82,25090.0,18.6966,18.6966,18.6518,18.6608,25090.0
2016-09-06 12:20:00,20.81,20.82,20.78,20.78,22992.0,18.6518,18.6608,18.6249,18.6249,22992.0
2016-09-06 12:25:00,20.79,20.79,20.75,20.76,24156.0,18.6339,18.6339,18.598,18.607,24156.0
2016-09-06 12:30:00,20.76,20.81,20.75,20.77,59516.0,18.607,18.6518,18.598,18.616,59516.0
2016-09-06 12:35:00,20.78,20.8,20.77,20.78,28356.0,18.6249,18.6429,18.616,18.6249,28356.0
2016-09-06 12:40:00,20.79,20.81,20.78,20.8,15696.0,18.6339,18.6518,18.6249,18.6429,15696.0
2016-09-06 12:45:00,20.81,20.83,20.8,20.82,12063.0,18.6518,18.6697,18.6429,18.6608,12063.0
2016-09-06 12:50:00,20.82,20.84,20.81,20.84,24966.0,18.6608,18.6787,18.6518,18.6787,24966.0
2016-09-06 12:55:00,20.84,20.84,20.82,20.82,24152.0,18.6787,18.6787,18.6608,18.6608,24152.0
2016-09-06 13:00:00,20.83,20.83,20.81,20.81,23850.0,18.6697,18.6697,18.6518,18.6518,23850.0
2016-09-06 13:05:00,20.81,20.82,20.81,20.82,15501.0,18.6518,18.6608,18.6518,18.6608,15501.0
2016-09-06 13:10:00,20.82,20.82,20.8,20.8,27959.0,18.6608,18.6608,18.6429,18.6429,27959.0
2016-09-06 13:15:00,20.8,20.83,20.8,20.82,26544.0,18.6429,18.6697,18.6429,18.6608,26544.0
2016-09-06 13:20:00,20.83,20.85,20.82,20.82,37550.0,18.6697,18.6877,18.6608,18.6608,37550.0
2016-09-06 13:25:00,20.82,20.84,20.82,20.83,23292.0,18.6608,18.6787,18.6608,18.6697,23292.0
2016-09-06 13:30:00,20.84,20.84,20.83,20.84,16500.0,18.6787,18.6787,18.6697,18.6787,16500.0
2016-09-06 13:35:00,20.84,20.84,20.82,20.82,27117.0,18.6787,18.6787,18.6608,18.6608,27117.0
2016-09-06 13:40:00,20.82,20.85,20.82,20.83,57121.0,18.6608,18.6877,18.6608,18.6697,57121.0
2016-09-06 13:45:00,20.84,20.84,20.82,20.82,20021.0,18.6787,18.6787,18.6608,18.6608,20021.0
2016-09-06 13:50:00,20.83,20.83,20.79,20.8,33339.0,18.6697,18.6697,18.6339,18.6429,33339.0
2016-09-06 13:55:00,20.8,20.81,20.74,20.75,53766.0,18.6429,18.6518,18.5891,18.598,53766.0
2016-09-06 14:00:00,20.75,20.78,20.75,20.78,50563.0,18.598,18.6249,18.598,18.6249,50563.0
2016-09-06 14:05:00,20.78,20.78,20.75,20.75,36709.0,18.6249,18.6249,18.598,18.598,36709.0
2016-09-06 14:10:00,20.76,20.76,20.75,20.75,14829.0,18.607,18.607,18.598,18.598,14829.0
2016-09-06 14:15:00,20.75,20.76,20.74,20.74,24682.0,18.598,18.607,18.5891,18.5891,24682.0
2016-09-06 14:20:00,20.74,20.77,20.74,20.76,46063.0,18.5891,18.616,18.5891,18.607,46063.0
2016-09-06 14:25:00,20.76,20.76,20.75,20.75,36930.0,18.607,18.607,18.598,18.598,36930.0
2016-09-06 14:30:00,20.76,20.76,20.75,20.75,26608.0,18.607,18.607,18.598,18.598,26608.0
2016-09-06 14:35:00,20.76,20.79,20.75,20.79,42328.0,18.607,18.6339,18.598,18.6339,42328.0
2016-09-06 14:40:00,20.79,20.8,20.78,20.79,45711.0,18.6339,18.6429,18.6249,18.6339,45711.0
2016-09-06 14:45:00,20.79,20.79,20.77,20.79,39586.0,18.6339,18.6339,18.616,18.6339,39586.0
2016-09-06 14:50:00,20.79,20.8,20.77,20.8,50516.0,18.6339,18.6429,18.616,18.6429,50516.0
2016-09-06 14:55:00,20.8,20.81,20.79,20.8,33679.0,18.6429,18.6518,18.6339,18.6429,33679.0
2016-09-06 15:00:00,20.8,20.8,20.79,20.8,22482.0,18.6429,18.6429,18.6339,18.6429,22482.0
2016-09-06 15:05:00,20.8,20.8,20.77,20.78,134406.0,18.6429,18.6429,18.616,18.6249,134406.0
2016-09-06 15:10:00,20.78,20.79,20.75,20.77,54134.0,18.6249,18.6339,18.598,18.616,54134.0
2016-09-06 15:15:00,20.77,20.77,20.74,20.74,72948.0,18.616,18.616,18.5891,18.5891,72948.0
2016-09-06 15:20:00,20.74,20.75,20.74,20.74,25453.0,18.5891,18.598,18.5891,18.5891,25453.0
2016-09-06 15:25:00,20.74,20.77,20.74,20.75,75891.0,18.5891,18.616,18.5891,18.598,75891.0
2016-09-06 15:30:00,20.75,20.76,20.74,20.76,72109.0,18.598,18.607,18.5891,18.607,72109.0
2016-09-06 15:35:00,20.76,20.77,20.74,20.77,125287.0,18.607,18.616,18.5891,18.616,125287.0
2016-09-06 15:40:00,20.77,20.78,20.75,20.78,119880.0,18.616,18.6249,18.598,18.6249,119880.0
2016-09-06 15:45:00,20.78,20.81,20.77,20.8,199808.0,18.6249,18.6518,18.616,18.6429,199808.0
2016-09-06 15:50:00,20.81,20.82,20.79,20.82,381512.0,18.6518,18.6608,18.6339,18.6608,381512.0
2016-09-06 15:55:00,20.82,20.84,20.81,20.84,342557.0,18.6608,18.6787,18.6518,18.6787,342557.0
2016-09-07 09:30:00,20.8,20.91,20.8,20.86,49450.0,18.6429,18.7415,18.6429,18.6966,49450.0
2016-09-07 09:35:00,20.89,21.0,20.89,20.99,15825.0,18.7235,18.8221,18.7235,18.8132,15825.0
2016-09-07 09:40:00,20.98,21.03,20.98,21.0,29027.0,18.8042,18.849,18.8042,18.8221,29027.0
2016-09-07 09:45:00,21.0,21.0,20.95,20.97,16967.0,18.8221,18.8221,18.7773,18.7952,16967.0
2016-09-07 09:50:00,20.96,21.0,20.94,20.99,15030.0,18.7863,18.8221,18.7683,18.8132,15030.0
2016-09-07 09:55:00,20.99,21.07,20.99,21.07,55689.0,18.8132,18.8849,18.8132,18.8849,55689.0
2016-09-07 10:00:00,21.07,21.11,21.04,21.07,69132.0,18.8849,18.9207,18.858,18.8849,69132.0
2016-09-07 10:05:00,21.07,21.11,21.03,21.08,74537.0,18.8849,18.9207,18.849,18.8938,74537.0
2016-09-07 10:10:00,21.08,21.1,21.04,21.05,48618.0,18.8938,18.9117,18.858,18.8669,48618.0
2016-09-07 10:15:00,21.06,21.1,21.04,21.09,42470.0,18.8759,18.9117,18.858,18.9028,42470.0
2016-09-07 10:20:00,21.09,21.12,21.09,21.09,38754.0,18.9028,18.9297,18.9028,18.9028,38754.0
2016-09-07 10:25:00,21.09,21.11,21.08,21.11,24456.0,18.9028,18.9207,18.8938,18.9207,24456.0
2016-09-07 10:30:00,21.11,21.14,21.1,21.12,48585.0,18.9207,18.9476,18.9117,18.9297,48585.0
2016-09-07 10:35:00,21.12,21.12,21.07,21.07,37454.0,18.9297,18.9297,18.8849,18.8849,37454.0
2016-09-07 10:40:00,21.07,21.08,21.03,21.04,30423.0,18.8849,18.8938,18.849,18.858,30423.0
2016-09-07 10:45:00,21.05,21.06,21.01,21.05,40596.0,18.8669,18.8759,18.8311,18.8669,40596.0
2016-09-07 10:50:00,21.05,21.06,21.04,21.06,16899.0,18.8669,18.8759,18.858,18.8759,16899.0
2016-09-07 10:55:00,21.05,21.05,21.01,21.05,45203.0,18.8669,18.8669,18.8311,18.8669,45203.0
2016-09-07 11:00:00,21.05,21.05,21.0,21.02,53361.0,18.8669,18.8669,18.8221,18.84,53361.0
2016-09-07 11:05:00,21.03,21.06,21.02,21.06,25408.0,18.849,18.8759,18.84,18.8759,25408.0
2016-09-07 11:10:00,21.05,21.06,20.99,20.99,47128.0,18.8669,18.8759,18.8132,18.8132,47128.0
2016-09-07 11:15:00,20.99,21.01,20.97,20.98,41572.0,18.8132,18.8311,18.7952,18.8042,41572.0
2016-09-07 11:20:00,20.98,20.99,20.96,20.98,13974.0,18.8042,18.8132,18.7863,18.8042,13974.0
2016-09-07 11:25:00,20.98,20.99,20.97,20.98,11191.0,18.8042,18.8132,18.7952,18.8042,11191.0
2016-09-07 11:30:00,20.98,21.0,20.96,20.98,27126.0,18.8042,18.8221,18.7863,18.8042,27126.0
2016-09-07 11:35:00,20.97,21.0,20.97,20.98,32442.0,18.7952,18.8221,18.7952,18.8042,32442.0
2016-09-07 11:40:00,20.98,21.0,20.96,20.96,13393.0,18.8042,18.8221,18.7863,18.7863,13393.0
2016-09-07 11:45:00,20.95,20.98,20.94,20.97,16962.0,18.7773,18.8042,18.7683,18.7952,16962.0
2016-09-07 11:50:00,20.98,20.98,20.96,20.96,12803.0,18.8042,18.8042,18.7863,18.7863,12803.0
2016-09-07 11:55:00,20.96,20.98,20.96,20.98,13394.0,18.7863,18.8042,18.7863,18.8042,13394.0
2016-09-07 12:00:00,20.98,20.98,20.96,20.97,16676.0,18.8042,18.8042,18.7863,18.7952,16676.0
2016-09-07 12:05:00,20.97,21.01,20.96,20.98,35430.0,18.7952,18.8311,18.7863,18.8042,35430.0
2016-09-07 12:10:00,20.98,20.98,20.96,20.97,10289.0,18.8042,18.8042,18.7863,18.7952,10289.0
2016-09-07 12:15:00,20.97,20.98,20.96,20.96,12921.0,18.7952,18.8042,18.7863,18.7863,12921.0
2016-09-07 12:20:00,20.96,20.98,20.95,20.98,19365.0,18.7863,18.8042,18.7773,18.8042,19365.0
2016-09-07 12:25:00,20.98,20.98,20.94,20.95,21429.0,18.8042,18.8042,18.7683,18.7773,21429.0
2016-09-07 12:30:00,20.95,20.96,20.94,20.96,18150.0,18.7773,18.7863,18.7683,18.7863,18150.0
2016-09-07 12:35:00,20.96,20.98,20.95,20.98,14631.0,18.7863,18.8042,18.7773,18.8042,14631.0
2016-09-07 12:40:00,20.98,20.99,20.97,20.98,21153.0,18.8042,18.8132,18.7952,18.8042,21153.0
2016-09-07 12:45:00,20.99,21.0,20.98,20.98,16568.0,18.8132,18.8221,18.8042,18.8042,16568.0
2016-09-07 12:50:00,20.98,21.0,20.98,21.0,15931.0,18.8042,18.8221,18.8042,18.8221,15931.0
2016-09-07 12:55:00,20.99,21.0,20.97,20.98,13830.0,18.8132,18.8221,18.7952,18.8042,13830.0
2016-09-07 13:00:00,20.98,20.99,20.95,20.99,18798.0,18.8042,18.8132,18.7773,18.8132,18798.0
2016-09-07 13:05:00,20.99,21.0,20.98,20.98,9462.0,18.8132,18.8221,18.8042,18.8042,9462.0
2016-09-07 13:10:00,20.99,21.0,20.96,20.96,28762.0,18.8132,18.8221,18.7863,18.7863,28762.0
2016-09-07 13:15:00,20.96,21.0,20.96,21.0,17951.0,18.7863,18.8221,18.7863,18.8221,17951.0
2016-09-07 13:20:00,21.0,21.0,20.98,20.99,17839.0,18.8221,18.8221,18.8042,18.8132,17839.0
2016-09-07 13:25:00,20.99,21.0,20.98,20.98,24074.0,18.8132,18.8221,18.8042,18.8042,24074.0
2016-09-07 13:30:00,20.98,21.0,20.98,20.98,25045.0,18.8042,18.8221,18.8042,18.8042,25045.0
2016-09-07 13:35:00,20.98,21.0,20.97,20.98,30729.0,18.8042,18.8221,18.7952,18.8042,30729.0
2016-09-07 13:40:00,20.99,21.01,20.98,21.0,57534.0,18.8132,18.8311,18.8042,18.8221,57534.0
2016-09-07 13:45:00,21.0,21.0,20.98,20.98,23325.0,18.8221,18.8221,18.8042,18.8042,23325.0
2016-09-07 13:50:00,20.98,21.01,20.98,21.01,44344.0,18.8042,18.8311,18.8042,18.8311,44344.0
2016-09-07 13:55:00,21.01,21.02,21.0,21.01,14145.0,18.8311,18.84,18.8221,18.8311,14145.0
2016-09-07 14:00:00,21.01,21.03,21.0,21.02,20300.0,18.8311,18.849,18.8221,18.84,20300.0
2016-09-07 14:05:00,21.01,21.02,21.0,21.01,14138.0,18.8311,18.84,18.8221,18.8311,14138.0
2016-09-07 14:10:00,21.0,21.02,21.0,21.02,28124.0,18.8221,18.84,18.8221,18.84,28124.0
2016-09-07 14:15:00,21.02,21.02,21.0,21.01,24331.0,18.84,18.84,18.8221,18.8311,24331.0
2016-09-07 14:20:00,21.0,21.02,21.0,21.01,78484.0,18.8221,18.84,18.8221,18.8311,78484.0
2016-09-07 14:25:00,21.01,21.03,21.01,21.02,14648.0,18.8311,18.849,18.8311,18.84,14648.0
2016-09-07 14:30:00,21.03,21.03,21.01,21.02,12445.0,18.849,18.849,18.8311,18.84,12445.0
2016-09-07 14:35:00,21.01,21.05,21.01,21.04,24599.0,18.8311,18.8669,18.8311,18.858,24599.0
2016-09-07 14:40:00,21.04,21.05,21.04,21.05,5748.0,18.858,18.8669,18.858,18.8669,5748.0
2016-09-07 14:45:00,21.05,21.05,21.04,21.04,15077.0,18.8669,18.8669,18.858,18.858,15077.0
2016-09-07 14:50:00,21.04,21.06,21.04,21.05,10000.0,18.858,18.8759,18.858,18.8669,10000.0
2016-09-07 14:55:00,21.05,21.06,21.05,21.05,10340.0,18.8669,18.8759,18.8669,18.8669,10340.0
2016-09-07 15:00:00,21.06,21.08,21.06,21.07,15217.0,18.8759,18.8938,18.8759,18.8849,15217.0
2016-09-07 15:05:00,21.07,21.1,21.07,21.1,27029.0,18.8849,18.9117,18.8849,18.9117,27029.0
2016-09-07 15:10:00,21.1,21.1,21.08,21.09,20934.0,18.9117,18.9117,18.8938,18.9028,20934.0
2016-09-07 15:15:00,21.09,21.09,21.08,21.09,19518.0,18.9028,18.9028,18.8938,18.9028,19518.0
2016-09-07 15:20:00,21.09,21.09,21.04,21.05,54125.0,18.9028,18.9028,18.858,18.8669,54125.0
2016-09-07 15:25:00,21.05,21.07,21.05,21.06,17508.0,18.8669,18.8849,18.8669,18.8759,17508.0
2016-09-07 15:30:00,21.05,21.08,21.05,21.05,58362.0,18.8669,18.8938,18.8669,18.8669,58362.0
2016-09-07 15:35:00,21.05,21.06,21.04,21.04,38423.0,18.8669,18.8759,18.858,18.858,38423.0
2016-09-07 15:40:00,21.05,21.1,21.04,21.1,77938.0,18.8669,18.9117,18.858,18.9117,77938.0
2016-09-07 15:45:00,21.09,21.1,21.07,21.08,58266.0,18.9028,18.9117,18.8849,18.8938,58266.0
2016-09-07 15:50:00,21.08,21.08,21.06,21.07,55384.0,18.8938,18.8938,18.8759,18.8849,55384.0
2016-09-07 15:55:00,21.06,21.09,21.05,21.09,262975.0,18.8759,18.9028,18.8669,18.9028,262975.0
2016-09-08 09:30:00,21.04,21.08,20.95,20.97,77108.0,18.858,18.8938,18.7773,18.7952,77108.0
2016-09-08 09:35:00,20.99,21.03,20.95,20.95,35592.0,18.8132,18.849,18.7773,18.7773,35592.0
2016-09-08 09:40:00,20.95,21.02,20.95,21.0,35558.0,18.7773,18.84,18.7773,18.8221,35558.0
2016-09-08 09:45:00,21.0,21.0,20.94,20.99,38161.0,18.8221,18.8221,18.7683,18.8132,38161.0
2016-09-08 09:50:00,20.98,21.02,20.96,20.99,53162.0,18.8042,18.84,18.7863,18.8132,53162.0
2016-09-08 09:55:00,20.99,21.01,20.97,20.99,80703.0,18.8132,18.8311,18.7952,18.8132,80703.0
2016-09-08 10:00:00,20.99,21.01,20.96,20.99,56621.0,18.8132,18.8311,18.7863,18.8132,56621.0
2016-09-08 10:05:00,20.99,21.01,20.96,20.99,68931.0,18.8132,18.8311,18.7863,18.8132,68931.0
2016-09-08 10:10:00,20.99,21.0,20.96,20.98,27807.0,18.8132,18.8221,18.7863,18.8042,27807.0
2016-09-08 10:15:00,20.98,20.99,20.93,20.94,47268.0,18.8042,18.8132,18.7594,18.7683,47268.0
2016-09-08 10:20:00,20.95,20.96,20.92,20.94,57390.0,18.7773,18.7863,18.7504,18.7683,57390.0
2016-09-08 10:25:00,20.93,20.96,20.92,20.95,27921.0,18.7594,18.7863,18.7504,18.7773,27921.0
2016-09-08 10:30:00,20.95,20.96,20.92,20.95,28994.0,18.7773,18.7863,18.7504,18.7773,28994.0
2016-09-08 10:35:00,20.95,20.99,20.92,20.93,31355.0,18.7773,18.8132,18.7504,18.7594,31355.0
2016-09-08 10:40:00,20.93,20.93,20.91,20.93,16839.0,18.7594,18.7594,18.7415,18.7594,16839.0
2016-09-08 10:45:00,20.93,20.95,20.93,20.94,27041.0,18.7594,18.7773,18.7594,18.7683,27041.0
2016-09-08 10:50:00,20.94,20.95,20.91,20.92,20110.0,18.7683,18.7773,18.7415,18.7504,20110.0
2016-09-08 10:55:00,20.93,20.94,20.9,20.93,23657.0,18.7594,18.7683,18.7325,18.7594,23657.0
2016-09-08 11:00:00,20.93,20.97,20.92,20.93,55506.0,18.7594,18.7952,18.7504,18.7594,55506.0
2016-09-08 11:05:00,20.94,20.97,20.94,20.96,15048.0,18.7683,18.7952,18.7683,18.7863,15048.0
2016-09-08 11:10:00,20.96,20.98,20.96,20.97,29989.0,18.7863,18.8042,18.7863,18.7952,29989.0
2016-09-08 11:15:00,20.97,20.99,20.96,20.99,36626.0,18.7952,18.8132,18.7863,18.8132,36626.0
2016-09-08 11:20:00,20.99,21.02,20.99,21.02,19153.0,18.8132,18.84,18.8132,18.84,19153.0
2016-09-08 11:25:00,21.01,21.03,20.99,20.99,24321.0,18.8311,18.849,18.8132,18.8132,24321.0
2016-09-08 11:30:00,20.99,21.0,20.95,20.96,35366.0,18.8132,18.8221,18.7773,18.7863,35366.0
2016-09-08 11:35:00,20.96,21.01,20.96,20.99,60098.0,18.7863,18.8311,18.7863,18.8132,60098.0
2016-09-08 11:40:00,21.0,21.01,20.98,21.0,44128.0,18.8221,18.8311,18.8042,18.8221,44128.0
2016-09-08 11:45:00,21.0,21.0,20.95,20.97,82339.0,18.8221,18.8221,18.7773,18.7952,82339.0
2016-09-08 11:50:00,20.98,21.01,20.97,21.0,20429.0,18.8042,18.8311,18.7952,18.8221,20429.0
2016-09-08 11:55:00,21.0,21.0,20.96,20.96,19600.0,18.8221,18.8221,18.7863,18.7863,19600.0
2016-09-08 12:00:00,20.96,20.97,20.94,20.96,17319.0,18.7863,18.7952,18.7683,18.7863,17319.0
2016-09-08 12:05:00,20.97,20.97,20.95,20.97,10982.0,18.7952,18.7952,18.7773,18.7952,10982.0
2016-09-08 12:10:00,20.97,20.97,20.93,20.94,10439.0,18.7952,18.7952,18.7594,18.7683,10439.0
2016-09-08 12:15:00,20.94,20.95,20.91,20.94,13268.0,18.7683,18.7773,18.7415,18.7683,13268.0
2016-09-08 12:20:00,20.94,20.97,20.94,20.96,6611.0,18.7683,18.7952,18.7683,18.7863,6611.0
2016-09-08 12:25:00,20.96,20.98,20.93,20.94,17533.0,18.7863,18.8042,18.7594,18.7683,17533.0
2016-09-08 12:30:00,20.94,20.94,20.9,20.93,31998.0,18.7683,18.7683,18.7325,18.7594,31998.0
2016-09-08 12:35:00,20.93,20.94,20.91,20.93,13605.0,18.7594,18.7683,18.7415,18.7594,13605.0
2016-09-08 12:40:00,20.93,20.94,20.92,20.93,3875.0,18.7594,18.7683,18.7504,18.7594,3875.0
2016-09-08 12:45:00,20.93,20.95,20.92,20.95,38589.0,18.7594,18.7773,18.7504,18.7773,38589.0
2016-09-08 12:50:00,20.94,20.94,20.91,20.93,16146.0,18.7683,18.7683,18.7415,18.7594,16146.0
2016-09-08 12:55:00,20.93,20.93,20.91,20.93,11780.0,18.7594,18.7594,18.7415,18.7594,11780.0
2016-09-08 13:00:00,20.93,20.94,20.9,20.92,10396.0,18.7594,18.7683,18.7325,18.7504,10396.0
2016-09-08 13:05:00,20.92,20.93,20.91,20.93,8416.0,18.7504,18.7594,18.7415,18.7594,8416.0
2016-09-08 13:10:00,20.92,20.93,20.91,20.92,7624.0,18.7504,18.7594,18.7415,18.7504,7624.0
2016-09-08 13:15:00,20.92,20.94,20.92,20.92,6620.0,18.7504,18.7683,18.7504,18.7504,6620.0
2016-09-08 13:20:00,20.92,20.93,20.92,20.92,2750.0,18.7504,18.7594,18.7504,18.7504,2750.0
2016-09-08 13:25:00,20.93,20.93,20.89,20.9,19711.0,18.7594,18.7594,18.7235,18.7325,19711.0
2016-09-08 13:30:00,20.91,20.92,20.9,20.91,9997.0,18.7415,18.7504,18.7325,18.7415,9997.0
2016-09-08 13:35:00,20.91,20.91,20.9,20.91,5716.0,18.7415,18.7415,18.7325,18.7415,5716.0
2016-09-08 13:40:00,20.91,20.93,20.91,20.93,18207.0,18.7415,18.7594,18.7415,18.7594,18207.0
2016-09-08 13:45:00,20.93,20.93,20.89,20.89,11283.0,18.7594,18.7594,18.7235,18.7235,11283.0
2016-09-08 13:50:00,20.89,20.92,20.88,20.91,15653.0,18.7235,18.7504,18.7146,18.7415,15653.0
2016-09-08 13:55:00,20.9,20.93,20.9,20.92,12203.0,18.7325,18.7594,18.7325,18.7504,12203.0
2016-09-08 14:00:00,20.92,20.92,20.87,20.88,43301.0,18.7504,18.7504,18.7056,18.7146,43301.0
2016-09-08 14:05:00,20.88,20.88,20.85,20.88,40686.0,18.7146,18.7146,18.6877,18.7146,40686.0
2016-09-08 14:10:00,20.88,20.9,20.87,20.89,36141.0,18.7146,18.7325,18.7056,18.7235,36141.0
2016-09-08 14:15:00,20.89,20.9,20.87,20.89,19087.0,18.7235,18.7325,18.7056,18.7235,19087.0
2016-09-08 14:20:00,20.89,20.92,20.89,20.91,16298.0,18.7235,18.7504,18.7235,18.7415,16298.0
2016-09-08 14:25:00,20.91,20.92,20.88,20.89,16091.0,18.7415,18.7504,18.7146,18.7235,16091.0
2016-09-08 14:30:00,20.89,20.89,20.87,20.88,10069.0,18.7235,18.7235,18.7056,18.7146,10069.0
2016-09-08 14:35:00,20.88,20.9,20.87,20.89,20883.0,18.7146,18.7325,18.7056,18.7235,20883.0
2016-09-08 14:40:00,20.9,20.91,20.89,20.89,18599.0,18.7325,18.7415,18.7235,18.7235,18599.0
2016-09-08 14:45:00,20.89,20.91,20.88,20.9,67339.0,18.7235,18.7415,18.7146,18.7325,67339.0
2016-09-08 14:50:00,20.89,20.91,20.89,20.91,9335.0,18.7235,18.7415,18.7235,18.7415,9335.0
2016-09-08 14:55:00,20.9,20.92,20.89,20.91,17309.0,18.7325,18.7504,18.7235,18.7415,17309.0
2016-09-08 15:00:00,20.92,20.92,20.9,20.91,13764.0,18.7504,18.7504,18.7325,18.7415,13764.0
2016-09-08 15:05:00,20.91,20.94,20.9,20.94,11549.0,18.7415,18.7683,18.7325,18.7683,11549.0
2016-09-08 15:10:00,20.93,20.94,20.92,20.93,28346.0,18.7594,18.7683,18.7504,18.7594,28346.0
2016-09-08 15:15:00,20.93,20.94,20.92,20.94,19736.0,18.7594,18.7683,18.7504,18.7683,19736.0
2016-09-08 15:20:00,20.93,20.94,20.92,20.92,23877.0,18.7594,18.7683,18.7504,18.7504,23877.0
2016-09-08 15:25:00,20.92,20.93,20.89,20.89,43288.0,18.7504,18.7594,18.7235,18.7235,43288.0
2016-09-08 15:30:00,20.89,20.91,20.88,20.89,67385.0,18.7235,18.7415,18.7146,18.7235,67385.0
2016-09-08 15:35:00,20.89,20.89,20.87,20.88,54661.0,18.7235,18.7235,18.7056,18.7146,54661.0
2016-09-08 15:40:00,20.87,20.88,20.86,20.88,45507.0,18.7056,18.7146,18.6966,18.7146,45507.0
2016-09-08 15:45:00,20.88,20.88,20.87,20.88,45588.0,18.7146,18.7146,18.7056,18.7146,45588.0
2016-09-08 15:50:00,20.88,20.88,20.87,20.88,30087.0,18.7146,18.7146,18.7056,18.7146,30087.0
2016-09-08 15:55:00,20.88,20.89,20.87,20.87,184341.0,18.7146,18.7235,18.7056,18.7056,184341.0
2016-09-09 09:30:00,20.71,20.71,20.44,20.52,69914.0,18.5622,18.5622,18.3202,18.3919,69914.0
2016-09-09 09:35:00,20.51,20.56,20.46,20.56,43183.0,18.3829,18.4277,18.3381,18.4277,43183.0
2016-09-09 09:40:00,20.56,20.62,20.56,20.6,37268.0,18.4277,18.4815,18.4277,18.4636,37268.0
2016-09-09 09:45:00,20.59,20.61,20.48,20.49,47500.0,18.4546,18.4726,18.356,18.365,47500.0
2016-09-09 09:50:00,20.5,20.5,20.43,20.43,39480.0,18.374,18.374,18.3112,18.3112,39480.0
2016-09-09 09:55:00,20.43,20.43,20.36,20.41,45581.0,18.3112,18.3112,18.2485,18.2933,45581.0
2016-09-09 10:00:00,20.4,20.43,20.37,20.38,53220.0,18.2843,18.3112,18.2575,18.2664,53220.0
2016-09-09 10:05:00,20.38,20.39,20.35,20.36,33560.0,18.2664,18.2754,18.2395,18.2485,33560.0
2016-09-09 10:10:00,20.35,20.36,20.31,20.32,40070.0,18.2395,18.2485,18.2037,18.2126,40070.0
2016-09-09 10:15:00,20.33,20.36,20.32,20.33,78454.0,18.2216,18.2485,18.2126,18.2216,78454.0
2016-09-09 10:20:00,20.33,20.34,20.3,20.32,50941.0,18.2216,18.2306,18.1947,18.2126,50941.0
2016-09-09 10:25:00,20.3,20.31,20.25,20.25,66847.0,18.1947,18.2037,18.1499,18.1499,66847.0
2016-09-09 10:30:00,20.26,20.27,20.23,20.27,35357.0,18.1589,18.1678,18.132,18.1678,35357.0
2016-09-09 10:35:00,20.26,20.3,20.22,20.25,31496.0,18.1589,18.1947,18.123,18.1499,31496.0
2016-09-09 10:40:00,20.25,20.28,20.25,20.27,28761.0,18.1499,18.1768,18.1499,18.1678,28761.0
2016-09-09 10:45:00,20.27,20.29,20.23,20.24,44386.0,18.1678,18.1858,18.132,18.1409,44386.0
2016-09-09 10:50:00,20.25,20.26,20.24,20.24,21175.0,18.1499,18.1589,18.1409,18.1409,21175.0
2016-09-09 10:55:00,20.25,20.26,20.23,20.26,44306.0,18.1499,18.1589,18.132,18.1589,44306.0
2016-09-09 11:00:00,20.27,20.29,20.23,20.23,42913.0,18.1678,18.1858,18.132,18.132,42913.0
2016-09-09 11:05:00,20.23,20.27,20.22,20.27,27978.0,18.132,18.1678,18.123,18.1678,27978.0
2016-09-09 11:10:00,20.27,20.28,20.22,20.25,32951.0,18.1678,18.1768,18.123,18.1499,32951.0
2016-09-09 11:15:00,20.25,20.25,20.23,20.25,27568.0,18.1499,18.1499,18.132,18.1499,27568.0
2016-09-09 11:20:00,20.25,20.27,20.23,20.25,33703.0,18.1499,18.1678,18.132,18.1499,33703.0
2016-09-09 11:25:00,20.25,20.25,20.22,20.23,49321.0,18.1499,18.1499,18.123,18.132,49321.0
2016-09-09 11:30:00,20.24,20.24,20.2,20.2,29093.0,18.1409,18.1409,18.1051,18.1051,29093.0
2016-09-09 11:35:00,20.2,20.21,20.15,20.17,75751.0,18.1051,18.114,18.0603,18.0782,75751.0
2016-09-09 11:40:00,20.18,20.19,20.17,20.17,16054.0,18.0872,18.0961,18.0782,18.0782,16054.0
2016-09-09 11:45:00,20.18,20.18,20.13,20.15,49623.0,18.0872,18.0872,18.0423,18.0603,49623.0
2016-09-09 11:50:00,20.15,20.16,20.13,20.13,17941.0,18.0603,18.0692,18.0423,18.0423,17941.0
2016-09-09 11:55:00,20.13,20.14,20.09,20.13,44255.0,18.0423,18.0513,18.0065,18.0423,44255.0
2016-09-09 12:00:00,20.13,20.17,20.11,20.17,28160.0,18.0423,18.0782,18.0244,18.0782,28160.0
2016-09-09 12:05:00,20.17,20.17,20.13,20.17,58448.0,18.0782,18.0782,18.0423,18.0782,58448.0
2016-09-09 12:10:00,20.17,20.17,20.13,20.14,25574.0,18.0782,18.0782,18.0423,18.0513,25574.0
2016-09-09 12:15:00,20.14,20.16,20.12,20.12,40715.0,18.0513,18.0692,18.0334,18.0334,40715.0
2016-09-09 12:20:00,20.13,20.18,20.12,20.14,25849.0,18.0423,18.0872,18.0334,18.0513,25849.0
2016-09-09 12:25:00,20.14,20.16,20.14,20.14,55665.0,18.0513,18.0692,18.0513,18.0513,55665.0
2016-09-09 12:30:00,20.14,20.14,20.11,20.11,25314.0,18.0513,18.0513,18.0244,18.0244,25314.0
2016-09-09 12:35:00,20.12,20.13,20.11,20.11,24521.0,18.0334,18.0423,18.0244,18.0244,24521.0
2016-09-09 12:40:00,20.11,20.11,20.08,20.11,41640.0,18.0244,18.0244,17.9975,18.0244,41640.0
2016-09-09 12:45:00,20.11,20.13,20.08,20.09,47118.0,18.0244,18.0423,17.9975,18.0065,47118.0
2016-09-09 12:50:00,20.09,20.09,20.08,20.09,11063.0,18.0065,18.0065,17.9975,18.0065,11063.0
2016-09-09 12:55:00,20.09,20.12,20.06,20.12,55354.0,18.0065,18.0334,17.9796,18.0334,55354.0
2016-09-09 13:00:00,20.12,20.13,20.1,20.1,35415.0,18.0334,18.0423,18.0155,18.0155,35415.0
2016-09-09 13:05:00,20.11,20.11,20.06,20.06,67030.0,18.0244,18.0244,17.9796,17.9796,67030.0
2016-09-09 13:10:00,20.05,20.06,20.03,20.05,31585.0,17.9706,17.9796,17.9527,17.9706,31585.0
2016-09-09 13:15:00,20.05,20.06,20.04,20.05,16797.0,17.9706,17.9796,17.9617,17.9706,16797.0
2016-09-09 13:20:00,20.05,20.05,20.02,20.04,27295.0,17.9706,17.9706,17.9438,17.9617,27295.0
2016-09-09 13:25:00,20.04,20.05,20.03,20.05,18601.0,17.9617,17.9706,17.9527,17.9706,18601.0
2016-09-09 13:30:00,20.05,20.06,20.04,20.05,12621.0,17.9706,17.9796,17.9617,17.9706,12621.0
2016-09-09 13:35:00,20.05,20.06,19.97,19.98,70823.0,17.9706,17.9796,17.8989,17.9079,70823.0
2016-09-09 13:40:00,19.98,19.99,19.93,19.93,43440.0,17.9079,17.9169,17.8631,17.8631,43440.0
2016-09-09 13:45:00,19.93,19.95,19.91,19.91,43730.0,17.8631,17.881,17.8452,17.8452,43730.0
2016-09-09 13:50:00,19.91,19.94,19.9,19.93,30719.0,17.8452,17.872,17.8362,17.8631,30719.0
2016-09-09 13:55:00,19.93,19.96,19.89,19.93,111091.0,17.8631,17.89,17.8272,17.8631,111091.0
2016-09-09 14:00:00,19.94,19.95,19.85,19.87,72161.0,17.872,17.881,17.7914,17.8093,72161.0
2016-09-09 14:05:00,19.87,19.89,19.83,19.85,47576.0,17.8093,17.8272,17.7735,17.7914,47576.0
2016-09-09 14:10:00,19.84,19.86,19.82,19.85,28848.0,17.7824,17.8003,17.7645,17.7914,28848.0
2016-09-09 14:15:00,19.85,19.9,19.82,19.89,111304.0,17.7914,17.8362,17.7645,17.8272,111304.0
2016-09-09 14:20:00,19.89,19.92,19.88,19.92,16430.0,17.8272,17.8541,17.8183,17.8541,16430.0
2016-09-09 14:25:00,19.93,19.98,19.92,19.97,43746.0,17.8631,17.9079,17.8541,17.8989,43746.0
2016-09-09 14:30:00,19.98,20.03,19.98,20.03,49467.0,17.9079,17.9527,17.9079,17.9527,49467.0
2016-09-09 14:35:00,20.03,20.08,20.02,20.07,61038.0,17.9527,17.9975,17.9438,17.9886,61038.0
2016-09-09 14:40:00,20.07,20.08,19.98,20.01,51516.0,17.9886,17.9975,17.9079,17.9348,51516.0
2016-09-09 14:45:00,20.0,20.01,19.95,19.98,58338.0,17.9258,17.9348,17.881,17.9079,58338.0
2016-09-09 14:50:00,19.98,20.02,19.98,20.02,125337.0,17.9079,17.9438,17.9079,17.9438,125337.0
2016-09-09 14:55:00,20.02,20.08,20.02,20.07,48260.0,17.9438,17.9975,17.9438,17.9886,48260.0
2016-09-09 15:00:00,20.07,20.12,20.06,20.08,159121.0,17.9886,18.0334,17.9796,17.9975,159121.0
2016-09-09 15:05:00,20.08,20.1,20.06,20.1,138953.0,17.9975,18.0155,17.9796,18.0155,138953.0
2016-09-09 15:10:00,20.1,20.13,20.09,20.13,186918.0,18.0155,18.0423,18.0065,18.0423,186918.0
2016-09-09 15:15:00,20.13,20.16,20.12,20.16,73230.0,18.0423,18.0692,18.0334,18.0692,73230.0
2016-09-09 15:20:00,20.16,20.17,20.13,20.16,67078.0,18.0692,18.0782,18.0423,18.0692,67078.0
2016-09-09 15:25:00,20.16,20.21,20.15,20.2,96068.0,18.0692,18.114,18.0603,18.1051,96068.0
2016-09-09 15:30:00,20.2,20.2,20.14,20.15,215428.0,18.1051,18.1051,18.0513,18.0603,215428.0
2016-09-09 15:35:00,20.16,20.17,20.12,20.14,123145.0,18.0692,18.0782,18.0334,18.0513,123145.0
2016-09-09 15:40:00,20.14,20.15,20.11,20.13,141263.0,18.0513,18.0603,18.0244,18.0423,141263.0
2016-09-09 15:45:00,20.12,20.13,20.08,20.1,160796.0,18.0334,18.0423,17.9975,18.0155,160796.0
2016-09-09 15:50:00,20.1,20.12,20.09,20.11,145596.0,18.0155,18.0334,18.0065,18.0244,145596.0
2016-09-09 15:55:00,20.11,20.11,20.04,20.04,341905.0,18.0244,18.0244,17.9617,17.9617,341905.0
2016-09-12 09:30:00,19.88,19.95,19.8,19.95,43603.0,17.8183,17.881,17.7466,17.881,43603.0
2016-09-12 09:35:00,19.99,20.07,19.99,20.07,46208.0,17.9169,17.9886,17.9169,17.9886,46208.0
2016-09-12 09:40:00,20.08,20.08,19.99,20.01,28423.0,17.9975,17.9975,17.9169,17.9348,28423.0
2016-09-12 09:45:00,20.01,20.02,19.9,19.9,60240.0,17.9348,17.9438,17.8362,17.8362,60240.0
2016-09-12 09:50:00,19.9,19.94,19.88,19.94,46010.0,17.8362,17.872,17.8183,17.872,46010.0
2016-09-12 09:55:00,19.94,20.03,19.94,20.01,40773.0,17.872,17.9527,17.872,17.9348,40773.0
2016-09-12 10:00:00,20.01,20.04,19.99,20.03,19431.0,17.9348,17.9617,17.9169,17.9527,19431.0
2016-09-12 10:05:00,20.03,20.04,19.96,19.96,48263.0,17.9527,17.9617,17.89,17.89,48263.0
2016-09-12 10:10:00,19.96,19.99,19.95,19.98,26564.0,17.89,17.9169,17.881,17.9079,26564.0
2016-09-12 10:15:00,19.97,20.01,19.96,20.01,28055.0,17.8989,17.9348,17.89,17.9348,28055.0
2016-09-12 10:20:00,20.0,20.05,19.98,20.04,33232.0,17.9258,17.9706,17.9079,17.9617,33232.0
2016-09-12 10:25:00,20.04,20.09,20.03,20.08,22788.0,17.9617,18.0065,17.9527,17.9975,22788.0
2016-09-12 10:30:00,20.08,20.1,20.07,20.08,68212.0,17.9975,18.0155,17.9886,17.9975,68212.0
2016-09-12 10:35:00,20.08,20.09,20.03,20.03,97331.0,17.9975,18.0065,17.9527,17.9527,97331.0
2016-09-12 10:40:00,20.04,20.04,20.0,20.02,52446.0,17.9617,17.9617,17.9258,17.9438,52446.0
2016-09-12 10:45:00,20.02,20.02,19.94,19.95,54356.0,17.9438,17.9438,17.872,17.881,54356.0
2016-09-12 10:50:00,19.95,19.97,19.92,19.96,25605.0,17.881,17.8989,17.8541,17.89,25605.0
2016-09-12 10:55:00,19.96,20.04,19.96,20.0,45748.0,17.89,17.9617,17.89,17.9258,45748.0
2016-09-12 11:00:00,20.0,20.04,19.99,20.04,37028.0,17.9258,17.9617,17.9169,17.9617,37028.0
2016-09-12 11:05:00,20.04,20.04,20.0,20.03,45005.0,17.9617,17.9617,17.9258,17.9527,45005.0
2016-09-12 11:10:00,20.02,20.03,19.98,20.03,39678.0,17.9438,17.9527,17.9079,17.9527,39678.0
2016-09-12 11:15:00,20.02,20.04,20.0,20.03,33594.0,17.9438,17.9617,17.9258,17.9527,33594.0
2016-09-12 11:20:00,20.03,20.06,20.01,20.06,47092.0,17.9527,17.9796,17.9348,17.9796,47092.0
2016-09-12 11:25:00,20.06,20.08,20.04,20.06,33324.0,17.9796,17.9975,17.9617,17.9796,33324.0
2016-09-12 11:30:00,20.07,20.07,20.01,20.05,35352.0,17.9886,17.9886,17.9348,17.9706,35352.0
2016-09-12 11:35:00,20.05,20.09,20.04,20.08,42432.0,17.9706,18.0065,17.9617,17.9975,42432.0
2016-09-12 11:40:00,20.08,20.12,20.07,20.11,41191.0,17.9975,18.0334,17.9886,18.0244,41191.0
2016-09-12 11:45:00,20.11,20.12,20.1,20.1,51040.0,18.0244,18.0334,18.0155,18.0155,51040.0
2016-09-12 11:50:00,20.11,20.15,20.11,20.12,52030.0,18.0244,18.0603,18.0244,18.0334,52030.0
2016-09-12 11:55:00,20.12,20.15,20.1,20.12,107976.0,18.0334,18.0603,18.0155,18.0334,107976.0
2016-09-12 12:00:00,20.12,20.12,20.08,20.1,73208.0,18.0334,18.0334,17.9975,18.0155,73208.0
2016-09-12 12:05:00,20.09,20.12,20.08,20.1,18855.0,18.0065,18.0334,17.9975,18.0155,18855.0
2016-09-12 12:10:00,20.1,20.11,20.05,20.06,52908.0,18.0155,18.0244,17.9706,17.9796,52908.0
2016-09-12 12:15:00,20.06,20.08,20.02,20.02,83115.0,17.9796,17.9975,17.9438,17.9438,83115.0
2016-09-12 12:20:00,20.03,20.06,20.01,20.03,49385.0,17.9527,17.9796,17.9348,17.9527,49385.0
2016-09-12 12:25:00,20.03,20.06,20.01,20.06,18966.0,17.9527,17.9796,17.9348,17.9796,18966.0
2016-09-12 12:30:00,20.06,20.08,20.06,20.06,48652.0,17.9796,17.9975,17.9796,17.9796,48652.0
2016-09-12 12:35:00,20.06,20.07,20.05,20.05,16382.0,17.9796,17.9886,17.9706,17.9706,16382.0
2016-09-12 12:40:00,20.05,20.06,20.03,20.04,57996.0,17.9706,17.9796,17.9527,17.9617,57996.0
2016-09-12 12:45:00,20.03,20.07,20.02,20.05,81651.0,17.9527,17.9886,17.9438,17.9706,81651.0
2016-09-12 12:50:00,20.04,20.08,20.03,20.07,150248.0,17.9617,17.9975,17.9527,17.9886,150248.0
2016-09-12 12:55:00,20.07,20.08,20.03,20.04,34049.0,17.9886,17.9975,17.9527,17.9617,34049.0
2016-09-12 13:00:00,20.04,20.06,20.03,20.05,98340.0,17.9617,17.9796,17.9527,17.9706,98340.0
2016-09-12 13:05:00,20.05,20.08,20.04,20.05,42332.0,17.9706,17.9975,17.9617,17.9706,42332.0
2016-09-12 13:10:00,20.05,20.11,20.05,20.1,30321.0,17.9706,18.0244,17.9706,18.0155,30321.0
2016-09-12 13:15:00,20.1,20.18,20.1,20.12,82470.0,18.0155,18.0872,18.0155,18.0334,82470.0
2016-09-12 13:20:00,20.11,20.13,20.04,20.05,46734.0,18.0244,18.0423,17.9617,17.9706,46734.0
2016-09-12 13:25:00,20.05,20.08,20.01,20.02,23741.0,17.9706,17.9975,17.9348,17.9438,23741.0
2016-09-12 13:30:00,20.03,20.04,19.99,20.02,29246.0,17.9527,17.9617,17.9169,17.9438,29246.0
2016-09-12 13:35:00,20.02,20.06,20.0,20.05,69305.0,17.9438,17.9796,17.9258,17.9706,69305.0
2016-09-12 13:40:00,20.06,20.06,19.99,20.03,35878.0,17.9796,17.9796,17.9169,17.9527,35878.0
2016-09-12 13:45:00,20.03,20.09,20.02,20.08,44103.0,17.9527,18.0065,17.9438,17.9975,44103.0
2016-09-12 13:50:00,20.08,20.09,20.07,20.08,64014.0,17.9975,18.0065,17.9886,17.9975,64014.0
2016-09-12 13:55:00,20.08,20.13,20.07,20.11,78563.0,17.9975,18.0423,17.9886,18.0244,78563.0
2016-09-12 14:00:00,20.11,20.18,20.1,20.17,68995.0,18.0244,18.0872,18.0155,18.0782,68995.0
2016-09-12 14:05:00,20.17,20.19,20.16,20.17,42727.0,18.0782,18.0961,18.0692,18.0782,42727.0
2016-09-12 14:10:00,20.17,20.18,20.14,20.18,31075.0,18.0782,18.0872,18.0513,18.0872,31075.0
2016-09-12 14:15:00,20.17,20.18,20.14,20.16,26573.0,18.0782,18.0872,18.0513,18.0692,26573.0
2016-09-12 14:20:00,20.16,20.2,20.15,20.2,53313.0,18.0692,18.1051,18.0603,18.1051,53313.0
2016-09-12 14:25:00,20.2,20.2,20.15,20.16,22869.0,18.1051,18.1051,18.0603,18.0692,22869.0
2016-09-12 14:30:00,20.16,20.2,20.16,20.19,46738.0,18.0692,18.1051,18.0692,18.0961,46738.0
2016-09-12 14:35:00,20.2,20.24,20.19,20.24,61982.0,18.1051,18.1409,18.0961,18.1409,61982.0
2016-09-12 14:40:00,20.23,20.25,20.21,20.24,23059.0,18.132,18.1499,18.114,18.1409,23059.0
2016-09-12 14:45:00,20.24,20.25,20.21,20.21,17531.0,18.1409,18.1499,18.114,18.114,17531.0
2016-09-12 14:50:00,20.22,20.23,20.21,20.22,22524.0,18.123,18.132,18.114,18.123,22524.0
2016-09-12 14:55:00,20.21,20.23,20.21,20.22,19198.0,18.114,18.132,18.114,18.123,19198.0
2016-09-12 15:00:00,20.22,20.24,20.21,20.21,40794.0,18.123,18.1409,18.114,18.114,40794.0
2016-09-12 15:05:00,20.21,20.25,20.21,20.23,47148.0,18.114,18.1499,18.114,18.132,47148.0
2016-09-12 15:10:00,20.23,20.24,20.21,20.21,40576.0,18.132,18.1409,18.114,18.114,40576.0
2016-09-12 15:15:00,20.21,20.22,20.21,20.21,38320.0,18.114,18.123,18.114,18.114,38320.0
2016-09-12 15:20:00,20.21,20.25,20.21,20.24,80699.0,18.114,18.1499,18.114,18.1409,80699.0
2016-09-12 15:25:00,20.23,20.24,20.23,20.23,37293.0,18.132,18.1409,18.132,18.132,37293.0
2016-09-12 15:30:00,20.23,20.24,20.21,20.21,55198.0,18.132,18.1409,18.114,18.114,55198.0
2016-09-12 15:35:00,20.21,20.25,20.21,20.25,129713.0,18.114,18.1499,18.114,18.1499,129713.0
2016-09-12 15:40:00,20.25,20.27,20.25,20.26,130038.0,18.1499,18.1678,18.1499,18.1589,130038.0
2016-09-12 15:45:00,20.27,20.27,20.18,20.19,197550.0,18.1678,18.1678,18.0872,18.0961,197550.0
2016-09-12 15:50:00,20.19,20.2,20.17,20.19,281833.0,18.0961,18.1051,18.0782,18.0961,281833.0
2016-09-12 15:55:00,20.19,20.21,20.18,20.2,373913.0,18.0961,18.114,18.0872,18.1051,373913.0
2016-09-13 09:30:00,20.09,20.11,19.97,20.09,65842.0,18.0065,18.0244,17.8989,18.0065,65842.0
2016-09-13 09:35:00,20.08,20.22,20.06,20.2,62708.0,17.9975,18.123,17.9796,18.1051,62708.0
2016-09-13 09:40:00,20.2,20.24,20.14,20.14,29544.0,18.1051,18.1409,18.0513,18.0513,29544.0
2016-09-13 09:45:00,20.15,20.15,20.04,20.05,57966.0,18.0603,18.0603,17.9617,17.9706,57966.0
2016-09-13 09:50:00,20.06,20.06,19.98,20.02,46460.0,17.9796,17.9796,17.9079,17.9438,46460.0
2016-09-13 09:55:00,20.01,20.03,19.98,20.01,19841.0,17.9348,17.9527,17.9079,17.9348,19841.0
2016-09-13 10:00:00,20.0,20.0,19.94,19.98,68039.0,17.9258,17.9258,17.872,17.9079,68039.0
2016-09-13 10:05:00,19.98,19.98,19.87,19.88,75110.0,17.9079,17.9079,17.8093,17.8183,75110.0
2016-09-13 10:10:00,19.87,19.89,19.84,19.89,37085.0,17.8093,17.8272,17.7824,17.8272,37085.0
2016-09-13 10:15:00,19.88,19.94,19.88,19.9,46202.0,17.8183,17.872,17.8183,17.8362,46202.0
2016-09-13 10:20:00,19.89,19.92,19.88,19.9,38187.0,17.8272,17.8541,17.8183,17.8362,38187.0
2016-09-13 10:25:00,19.9,19.94,19.9,19.91,24779.0,17.8362,17.872,17.8362,17.8452,24779.0
2016-09-13 10:30:00,19.91,19.91,19.86,19.9,25360.0,17.8452,17.8452,17.8003,17.8362,25360.0
2016-09-13 10:35:00,19.91,19.92,19.85,19.88,30244.0,17.8452,17.8541,17.7914,17.8183,30244.0
2016-09-13 10:40:00,19.88,19.91,19.85,19.86,27053.0,17.8183,17.8452,17.7914,17.8003,27053.0
2016-09-13 10:45:00,19.86,19.91,19.85,19.87,51083.0,17.8003,17.8452,17.7914,17.8093,51083.0
2016-09-13 10:50:00,19.87,19.87,19.79,19.79,40243.0,17.8093,17.8093,17.7376,17.7376,40243.0
2016-09-13 10:55:00,19.8,19.85,19.79,19.83,33541.0,17.7466,17.7914,17.7376,17.7735,33541.0
2016-09-13 11:00:00,19.84,19.84,19.78,19.79,83820.0,17.7824,17.7824,17.7286,17.7376,83820.0
2016-09-13 11:05:00,19.79,19.8,19.73,19.73,55245.0,17.7376,17.7466,17.6838,17.6838,55245.0
2016-09-13 11:10:00,19.73,19.74,19.71,19.74,29695.0,17.6838,17.6928,17.6659,17.6928,29695.0
2016-09-13 11:15:00,19.73,19.73,19.69,19.71,42616.0,17.6838,17.6838,17.648,17.6659,42616.0
2016-09-13 11:20:00,19.72,19.74,19.71,19.73,40150.0,17.6749,17.6928,17.6659,17.6838,40150.0
2016-09-13 11:25:00,19.73,19.76,19.7,19.7,47927.0,17.6838,17.7107,17.6569,17.6569,47927.0
2016-09-13 11:30:00,19.71,19.72,19.67,19.67,38468.0,17.6659,17.6749,17.63,17.63,38468.0
2016-09-13 11:35:00,19.68,19.7,19.66,19.68,38102.0,17.639,17.6569,17.6211,17.639,38102.0
2016-09-13 11:40:00,19.68,19.7,19.67,19.68,23181.0,17.639,17.6569,17.63,17.639,23181.0
2016-09-13 11:45:00,19.68,19.68,19.62,19.63,39667.0,17.639,17.639,17.5852,17.5942,39667.0
2016-09-13 11:50:00,19.64,19.68,19.63,19.68,30476.0,17.6032,17.639,17.5942,17.639,30476.0
2016-09-13 11:55:00,19.68,19.69,19.65,19.69,95118.0,17.639,17.648,17.6121,17.648,95118.0
2016-09-13 12:00:00,19.69,19.7,19.65,19.65,26965.0,17.648,17.6569,17.6121,17.6121,26965.0
2016-09-13 12:05:00,19.66,19.69,19.65,19.66,45498.0,17.6211,17.648,17.6121,17.6211,45498.0
2016-09-13 12:10:00,19.66,19.7,19.66,19.7,39865.0,17.6211,17.6569,17.6211,17.6569,39865.0
2016-09-13 12:15:00,19.7,19.73,19.69,19.71,25492.0,17.6569,17.6838,17.648,17.6659,25492.0
2016-09-13 12:20:00,19.71,19.72,19.67,19.68,34042.0,17.6659,17.6749,17.63,17.639,34042.0
2016-09-13 12:25:00,19.68,19.68,19.65,19.66,14765.0,17.639,17.639,17.6121,17.6211,14765.0
2016-09-13 12:30:00,19.65,19.67,19.65,19.67,15873.0,17.6121,17.63,17.6121,17.63,15873.0
2016-09-13 12:35:00,19.66,19.68,19.64,19.68,22881.0,17.6211,17.639,17.6032,17.639,22881.0
2016-09-13 12:40:00,19.69,19.69,19.65,19.66,23487.0,17.648,17.648,17.6121,17.6211,23487.0
2016-09-13 12:45:00,19.65,19.65,19.62,19.62,16378.0,17.6121,17.6121,17.5852,17.5852,16378.0
2016-09-13 12:50:00,19.63,19.63,19.58,19.59,28971.0,17.5942,17.5942,17.5494,17.5583,28971.0
2016-09-13 12:55:00,19.6,19.6,19.57,19.59,27857.0,17.5673,17.5673,17.5404,17.5583,27857.0
2016-09-13 13:00:00,19.6,19.6,19.54,19.56,30852.0,17.5673,17.5673,17.5135,17.5315,30852.0
2016-09-13 13:05:00,19.56,19.58,19.55,19.57,55136.0,17.5315,17.5494,17.5225,17.5404,55136.0
2016-09-13 13:10:00,19.58,19.66,19.57,19.66,37578.0,17.5494,17.6211,17.5404,17.6211,37578.0
2016-09-13 13:15:00,19.66,19.73,19.66,19.72,60929.0,17.6211,17.6838,17.6211,17.6749,60929.0
2016-09-13 13:20:00,19.73,19.75,19.67,19.67,60672.0,17.6838,17.7018,17.63,17.63,60672.0
2016-09-13 13:25:00,19.67,19.76,19.67,19.76,49061.0,17.63,17.7107,17.63,17.7107,49061.0
2016-09-13 13:30:00,19.76,19.79,19.71,19.71,37826.0,17.7107,17.7376,17.6659,17.6659,37826.0
2016-09-13 13:35:00,19.71,19.73,19.69,19.73,46389.0,17.6659,17.6838,17.648,17.6838,46389.0
2016-09-13 13:40:00,19.73,19.74,19.69,19.69,22371.0,17.6838,17.6928,17.648,17.648,22371.0
2016-09-13 13:45:00,19.7,19.7,19.67,19.68,69036.0,17.6569,17.6569,17.63,17.639,69036.0
2016-09-13 13:50:00,19.69,19.69,19.63,19.63,40799.0,17.648,17.648,17.5942,17.5942,40799.0
2016-09-13 13:55:00,19.64,19.68,19.64,19.67,85573.0,17.6032,17.639,17.6032,17.63,85573.0
2016-09-13 14:00:00,19.67,19.67,19.63,19.66,283837.0,17.63,17.63,17.5942,17.6211,283837.0
2016-09-13 14:05:00,19.66,19.7,19.64,19.7,53795.0,17.6211,17.6569,17.6032,17.6569,53795.0
2016-09-13 14:10:00,19.7,19.71,19.68,19.71,98011.0,17.6569,17.6659,17.639,17.6659,98011.0
2016-09-13 14:15:00,19.7,19.71,19.67,19.69,56710.0,17.6569,17.6659,17.63,17.648,56710.0
2016-09-13 14:20:00,19.68,19.7,19.67,19.68,70103.0,17.639,17.6569,17.63,17.639,70103.0
2016-09-13 14:25:00,19.68,19.7,19.66,19.66,33594.0,17.639,17.6569,17.6211,17.6211,33594.0
2016-09-13 14:30:00,19.66,19.66,19.6,19.63,59582.0,17.6211,17.6211,17.5673,17.5942,59582.0
2016-09-13 14:35:00,19.63,19.64,19.62,19.64,34944.0,17.5942,17.6032,17.5852,17.6032,34944.0
2016-09-13 14:40:00,19.64,19.68,19.63,19.68,39746.0,17.6032,17.639,17.5942,17.639,39746.0
2016-09-13 14:45:00,19.68,19.69,19.66,19.67,28908.0,17.639,17.648,17.6211,17.63,28908.0
2016-09-13 14:50:00,19.67,19.69,19.67,19.68,34186.0,17.63,17.648,17.63,17.639,34186.0
2016-09-13 14:55:00,19.68,19.69,19.65,19.66,36598.0,17.639,17.648,17.6121,17.6211,36598.0
2016-09-13 15:00:00,19.66,19.67,19.64,19.65,83238.0,17.6211,17.63,17.6032,17.6121,83238.0
2016-09-13 15:05:00,19.65,19.68,19.65,19.67,41301.0,17.6121,17.639,17.6121,17.63,41301.0
2016-09-13 15:10:00,19.67,19.67,19.62,19.65,86885.0,17.63,17.63,17.5852,17.6121,86885.0
2016-09-13 15:15:00,19.65,19.74,19.65,19.73,51142.0,17.6121,17.6928,17.6121,17.6838,51142.0
2016-09-13 15:20:00,19.73,19.77,19.73,19.77,102925.0,17.6838,17.7197,17.6838,17.7197,102925.0
2016-09-13 15:25:00,19.76,19.82,19.76,19.81,96657.0,17.7107,17.7645,17.7107,17.7555,96657.0
2016-09-13 15:30:00,19.81,19.85,19.81,19.83,194607.0,17.7555,17.7914,17.7555,17.7735,194607.0
2016-09-13 15:35:00,19.83,19.86,19.83,19.85,148694.0,17.7735,17.8003,17.7735,17.7914,148694.0
2016-09-13 15:40:00,19.86,19.86,19.74,19.75,311303.0,17.8003,17.8003,17.6928,17.7018,311303.0
2016-09-13 15:45:00,19.75,19.81,19.75,19.8,240123.0,17.7018,17.7555,17.7018,17.7466,240123.0
2016-09-13 15:50:00,19.81,19.87,19.8,19.87,220660.0,17.7555,17.8093,17.7466,17.8093,220660.0
2016-09-13 15:55:00,19.87,19.87,19.82,19.82,695280.0,17.8093,17.8093,17.7645,17.7645,695280.0
2016-09-14 09:30:00,19.8,19.88,19.76,19.86,40870.0,17.7466,17.8183,17.7107,17.8003,40870.0
2016-09-14 09:35:00,19.86,19.86,19.75,19.78,33505.0,17.8003,17.8003,17.7018,17.7286,33505.0
2016-09-14 09:40:00,19.78,19.78,19.69,19.73,39723.0,17.7286,17.7286,17.648,17.6838,39723.0
2016-09-14 09:45:00,19.73,19.76,19.7,19.72,45979.0,17.6838,17.7107,17.6569,17.6749,45979.0
2016-09-14 09:50:00,19.71,19.73,19.65,19.7,75542.0,17.6659,17.6838,17.6121,17.6569,75542.0
2016-09-14 09:55:00,19.69,19.84,19.68,19.83,99215.0,17.648,17.7824,17.639,17.7735,99215.0
2016-09-14 10:00:00,19.83,19.85,19.8,19.81,75295.0,17.7735,17.7914,17.7466,17.7555,75295.0
2016-09-14 10:05:00,19.81,19.89,19.8,19.88,61429.0,17.7555,17.8272,17.7466,17.8183,61429.0
2016-09-14 10:10:00,19.88,19.9,19.86,19.87,65493.0,17.8183,17.8362,17.8003,17.8093,65493.0
2016-09-14 10:15:00,19.87,19.87,19.82,19.86,62963.0,17.8093,17.8093,17.7645,17.8003,62963.0
2016-09-14 10:20:00,19.85,19.94,19.84,19.92,70630.0,17.7914,17.872,17.7824,17.8541,70630.0
2016-09-14 10:25:00,19.92,19.92,19.85,19.92,36863.0,17.8541,17.8541,17.7914,17.8541,36863.0
2016-09-14 10:30:00,19.92,19.98,19.91,19.95,90776.0,17.8541,17.9079,17.8452,17.881,90776.0
2016-09-14 10:35:00,19.96,20.0,19.9,19.92,72780.0,17.89,17.9258,17.8362,17.8541,72780.0
2016-09-14 10:40:00,19.91,19.92,19.83,19.84,38306.0,17.8452,17.8541,17.7735,17.7824,38306.0
2016-09-14 10:45:00,19.85,19.87,19.82,19.82,28416.0,17.7914,17.8093,17.7645,17.7645,28416.0
2016-09-14 10:50:00,19.82,19.84,19.79,19.8,42841.0,17.7645,17.7824,17.7376,17.7466,42841.0
2016-09-14 10:55:00,19.8,19.84,19.77,19.78,156550.0,17.7466,17.7824,17.7197,17.7286,156550.0
2016-09-14 11:00:00,19.79,19.89,19.78,19.89,104741.0,17.7376,17.8272,17.7286,17.8272,104741.0
2016-09-14 11:05:00,19.89,19.9,19.84,19.84,39227.0,17.8272,17.8362,17.7824,17.7824,39227.0
2016-09-14 11:10:00,19.84,19.86,19.77,19.84,44882.0,17.7824,17.8003,17.7197,17.7824,44882.0
2016-09-14 11:15:00,19.84,19.87,19.83,19.85,38449.0,17.7824,17.8093,17.7735,17.7914,38449.0
2016-09-14 11:20:00,19.85,19.89,19.83,19.84,30395.0,17.7914,17.8272,17.7735,17.7824,30395.0
2016-09-14 11:25:00,19.84,19.87,19.8,19.8,29485.0,17.7824,17.8093,17.7466,17.7466,29485.0
2016-09-14 11:30:00,19.79,19.82,19.77,19.78,57072.0,17.7376,17.7645,17.7197,17.7286,57072.0
2016-09-14 11:35:00,19.78,19.85,19.77,19.84,25708.0,17.7286,17.7914,17.7197,17.7824,25708.0
2016-09-14 11:40:00,19.84,19.86,19.82,19.82,25438.0,17.7824,17.8003,17.7645,17.7645,25438.0
2016-09-14 11:45:00,19.82,19.85,19.77,19.8,39224.0,17.7645,17.7914,17.7197,17.7466,39224.0
2016-09-14 11:50:00,19.79,19.83,19.78,19.82,44186.0,17.7376,17.7735,17.7286,17.7645,44186.0
2016-09-14 11:55:00,19.82,19.85,19.8,19.85,36241.0,17.7645,17.7914,17.7466,17.7914,36241.0
2016-09-14 12:00:00,19.85,19.88,19.82,19.84,88947.0,17.7914,17.8183,17.7645,17.7824,88947.0
2016-09-14 12:05:00,19.85,19.85,19.79,19.85,32933.0,17.7914,17.7914,17.7376,17.7914,32933.0
2016-09-14 12:10:00,19.85,19.86,19.81,19.82,19092.0,17.7914,17.8003,17.7555,17.7645,19092.0
2016-09-14 12:15:00,19.83,19.86,19.81,19.85,20199.0,17.7735,17.8003,17.7555,17.7914,20199.0
2016-09-14 12:20:00,19.85,19.85,19.8,19.8,22775.0,17.7914,17.7914,17.7466,17.7466,22775.0
2016-09-14 12:25:00,19.81,19.83,19.8,19.81,19843.0,17.7555,17.7735,17.7466,17.7555,19843.0
2016-09-14 12:30:00,19.82,19.82,19.79,19.8,15777.0,17.7645,17.7645,17.7376,17.7466,15777.0
2016-09-14 12:35:00,19.81,19.83,19.77,19.77,24634.0,17.7555,17.7735,17.7197,17.7197,24634.0
2016-09-14 12:40:00,19.77,19.78,19.75,19.77,37016.0,17.7197,17.7286,17.7018,17.7197,37016.0
2016-09-14 12:45:00,19.77,19.78,19.73,19.78,36637.0,17.7197,17.7286,17.6838,17.7286,36637.0
2016-09-14 12:50:00,19.78,19.8,19.77,19.79,15860.0,17.7286,17.7466,17.7197,17.7376,15860.0
2016-09-14 12:55:00,19.79,19.8,19.79,19.79,17524.0,17.7376,17.7466,17.7376,17.7376,17524.0
2016-09-14 13:00:00,19.8,19.84,19.79,19.83,20919.0,17.7466,17.7824,17.7376,17.7735,20919.0
2016-09-14 13:05:00,19.84,19.85,19.81,19.85,124970.0,17.7824,17.7914,17.7555,17.7914,124970.0
2016-09-14 13:10:00,19.85,19.85,19.79,19.8,31570.0,17.7914,17.7914,17.7376,17.7466,31570.0
2016-09-14 13:15:00,19.8,19.84,19.8,19.82,31772.0,17.7466,17.7824,17.7466,17.7645,31772.0
2016-09-14 13:20:00,19.82,19.87,19.8,19.87,26803.0,17.7645,17.8093,17.7466,17.8093,26803.0
2016-09-14 13:25:00,19.87,19.87,19.83,19.83,24601.0,17.8093,17.8093,17.7735,17.7735,24601.0
2016-09-14 13:30:00,19.83,19.88,19.83,19.88,32441.0,17.7735,17.8183,17.7735,17.8183,32441.0
2016-09-14 13:35:00,19.87,19.87,19.82,19.84,41457.0,17.8093,17.8093,17.7645,17.7824,41457.0
2016-09-14 13:40:00,19.83,19.83,19.81,19.82,20983.0,17.7735,17.7735,17.7555,17.7645,20983.0
2016-09-14 13:45:00,19.82,19.83,19.78,19.8,30284.0,17.7645,17.7735,17.7286,17.7466,30284.0
2016-09-14 13:50:00,19.79,19.81,19.77,19.81,23417.0,17.7376,17.7555,17.7197,17.7555,23417.0
2016-09-14 13:55:00,19.8,19.81,19.75,19.76,24333.0,17.7466,17.7555,17.7018,17.7107,24333.0
2016-09-14 14:00:00,19.77,19.83,19.76,19.78,57894.0,17.7197,17.7735,17.7107,17.7286,57894.0
2016-09-14 14:05:00,19.79,19.81,19.76,19.77,27058.0,17.7376,17.7555,17.7107,17.7197,27058.0
2016-09-14 14:10:00,19.78,19.78,19.74,19.75,19126.0,17.7286,17.7286,17.6928,17.7018,19126.0
2016-09-14 14:15:00,19.75,19.82,19.74,19.8,32102.0,17.7018,17.7645,17.6928,17.7466,32102.0
2016-09-14 14:20:00,19.8,19.83,19.79,19.83,46542.0,17.7466,17.7735,17.7376,17.7735,46542.0
2016-09-14 14:25:00,19.83,19.83,19.79,19.82,38624.0,17.7735,17.7735,17.7376,17.7645,38624.0
2016-09-14 14:30:00,19.81,19.87,19.79,19.85,574220.0,17.7555,17.8093,17.7376,17.7914,574220.0
2016-09-14 14:35:00,19.85,19.86,19.84,19.86,71658.0,17.7914,17.8003,17.7824,17.8003,71658.0
2016-09-14 14:40:00,19.86,19.93,19.85,19.91,110053.0,17.8003,17.8631,17.7914,17.8452,110053.0
2016-09-14 14:45:00,19.91,19.91,19.88,19.91,109790.0,17.8452,17.8452,17.8183,17.8452,109790.0
2016-09-14 14:50:00,19.91,19.92,19.86,19.87,124715.0,17.8452,17.8541,17.8003,17.8093,124715.0
2016-09-14 14:55:00,19.87,19.89,19.84,19.85,37857.0,17.8093,17.8272,17.7824,17.7914,37857.0
2016-09-14 15:00:00,19.84,19.87,19.82,19.84,46562.0,17.7824,17.8093,17.7645,17.7824,46562.0
2016-09-14 15:05:00,19.84,19.85,19.83,19.84,32910.0,17.7824,17.7914,17.7735,17.7824,32910.0
2016-09-14 15:10:00,19.84,19.84,19.8,19.82,43141.0,17.7824,17.7824,17.7466,17.7645,43141.0
2016-09-14 15:15:00,19.82,19.83,19.81,19.81,36068.0,17.7645,17.7735,17.7555,17.7555,36068.0
2016-09-14 15:20:00,19.82,19.86,19.81,19.81,120993.0,17.7645,17.8003,17.7555,17.7555,120993.0
2016-09-14 15:25:00,19.81,19.82,19.77,19.78,124782.0,17.7555,17.7645,17.7197,17.7286,124782.0
2016-09-14 15:30:00,19.78,19.83,19.78,19.82,115798.0,17.7286,17.7735,17.7286,17.7645,115798.0
2016-09-14 15:35:00,19.82,19.85,19.81,19.83,101074.0,17.7645,17.7914,17.7555,17.7735,101074.0
2016-09-14 15:40:00,19.82,19.88,19.82,19.87,127068.0,17.7645,17.8183,17.7645,17.8093,127068.0
2016-09-14 15:45:00,19.87,19.88,19.83,19.86,113795.0,17.8093,17.8183,17.7735,17.8003,113795.0
2016-09-14 15:50:00,19.86,19.87,19.82,19.86,167305.0,17.8003,17.8093,17.7645,17.8003,167305.0
2016-09-14 15:55:00,19.86,19.88,19.84,19.88,422953.0,17.8003,17.8183,17.7824,17.8183,422953.0
2016-09-15 09:30:00,19.87,19.94,19.86,19.9,30511.0,17.8093,17.872,17.8003,17.8362,30511.0
2016-09-15 09:35:00,19.91,19.95,19.83,19.85,27202.0,17.8452,17.881,17.7735,17.7914,27202.0
2016-09-15 09:40:00,19.85,19.89,19.81,19.81,51793.0,17.7914,17.8272,17.7555,17.7555,51793.0
2016-09-15 09:45:00,19.8,19.84,19.76,19.84,38397.0,17.7466,17.7824,17.7107,17.7824,38397.0
2016-09-15 09:50:00,19.84,19.88,19.8,19.85,32033.0,17.7824,17.8183,17.7466,17.7914,32033.0
2016-09-15 09:55:00,19.85,19.85,19.79,19.8,35881.0,17.7914,17.7914,17.7376,17.7466,35881.0
2016-09-15 10:00:00,19.81,19.88,19.77,19.88,42758.0,17.7555,17.8183,17.7197,17.8183,42758.0
2016-09-15 10:05:00,19.88,19.94,19.86,19.9,29002.0,17.8183,17.872,17.8003,17.8362,29002.0
2016-09-15 10:10:00,19.9,19.95,19.89,19.95,27775.0,17.8362,17.881,17.8272,17.881,27775.0
2016-09-15 10:15:00,19.95,20.0,19.95,19.97,31509.0,17.881,17.9258,17.881,17.8989,31509.0
2016-09-15 10:20:00,19.97,19.97,19.94,19.96,32168.0,17.8989,17.8989,17.872,17.89,32168.0
2016-09-15 10:25:00,19.96,19.97,19.93,19.95,34246.0,17.89,17.8989,17.8631,17.881,34246.0
2016-09-15 10:30:00,19.96,19.97,19.93,19.94,24436.0,17.89,17.8989,17.8631,17.872,24436.0
2016-09-15 10:35:00,19.94,19.99,19.94,19.99,27288.0,17.872,17.9169,17.872,17.9169,27288.0
2016-09-15 10:40:00,19.98,19.99,19.91,19.93,50375.0,17.9079,17.9169,17.8452,17.8631,50375.0
2016-09-15 10:45:00,19.94,19.96,19.93,19.95,22503.0,17.872,17.89,17.8631,17.881,22503.0
2016-09-15 10:50:00,19.95,19.99,19.94,19.99,56112.0,17.881,17.9169,17.872,17.9169,56112.0
2016-09-15 10:55:00,19.98,20.0,19.98,19.99,11973.0,17.9079,17.9258,17.9079,17.9169,11973.0
2016-09-15 11:00:00,20.0,20.01,19.99,20.0,24677.0,17.9258,17.9348,17.9169,17.9258,24677.0
2016-09-15 11:05:00,20.0,20.0,19.97,19.98,22670.0,17.9258,17.9258,17.8989,17.9079,22670.0
2016-09-15 11:10:00,19.97,19.99,19.97,19.98,15269.0,17.8989,17.9169,17.8989,17.9079,15269.0
2016-09-15 11:15:00,19.98,20.01,19.97,20.0,28636.0,17.9079,17.9348,17.8989,17.9258,28636.0
2016-09-15 11:20:00,20.01,20.02,19.99,20.01,34185.0,17.9348,17.9438,17.9169,17.9348,34185.0
2016-09-15 11:25:00,20.01,20.03,20.0,20.02,24585.0,17.9348,17.9527,17.9258,17.9438,24585.0
2016-09-15 11:30:00,20.03,20.06,20.03,20.06,28170.0,17.9527,17.9796,17.9527,17.9796,28170.0
2016-09-15 11:35:00,20.06,20.06,19.99,20.0,68253.0,17.9796,17.9796,17.9169,17.9258,68253.0
2016-09-15 11:40:00,20.0,20.01,19.97,19.97,46527.0,17.9258,17.9348,17.8989,17.8989,46527.0
2016-09-15 11:45:00,19.98,19.98,19.96,19.96,28180.0,17.9079,17.9079,17.89,17.89,28180.0
2016-09-15 11:50:00,19.96,20.01,19.96,20.01,29044.0,17.89,17.9348,17.89,17.9348,29044.0
2016-09-15 11:55:00,20.0,20.03,19.97,19.97,28205.0,17.9258,17.9527,17.8989,17.8989,28205.0
2016-09-15 12:00:00,19.98,19.99,19.97,19.98,15516.0,17.9079,17.9169,17.8989,17.9079,15516.0
2016-09-15 12:05:00,19.98,20.0,19.97,19.97,22165.0,17.9079,17.9258,17.8989,17.8989,22165.0
2016-09-15 12:10:00,19.97,19.99,19.96,19.99,22959.0,17.8989,17.9169,17.89,17.9169,22959.0
2016-09-15 12:15:00,19.99,20.0,19.98,19.98,15397.0,17.9169,17.9258,17.9079,17.9079,15397.0
2016-09-15 12:20:00,19.98,20.01,19.98,20.01,16299.0,17.9079,17.9348,17.9079,17.9348,16299.0
2016-09-15 12:25:00,20.01,20.01,19.98,20.0,16172.0,17.9348,17.9348,17.9079,17.9258,16172.0
2016-09-15 12:30:00,20.0,20.0,19.98,19.98,24501.0,17.9258,17.9258,17.9079,17.9079,24501.0
2016-09-15 12:35:00,19.98,19.99,19.97,19.98,19465.0,17.9079,17.9169,17.8989,17.9079,19465.0
2016-09-15 12:40:00,19.99,19.99,19.95,19.96,17040.0,17.9169,17.9169,17.881,17.89,17040.0
2016-09-15 12:45:00,19.95,19.98,19.95,19.97,9210.0,17.881,17.9079,17.881,17.8989,9210.0
2016-09-15 12:50:00,19.97,19.98,19.96,19.98,31133.0,17.8989,17.9079,17.89,17.9079,31133.0
2016-09-15 12:55:00,19.98,19.99,19.98,19.98,19003.0,17.9079,17.9169,17.9079,17.9079,19003.0
2016-09-15 13:00:00,19.99,20.02,19.98,20.01,37647.0,17.9169,17.9438,17.9079,17.9348,37647.0
2016-09-15 13:05:00,20.01,20.01,19.96,19.97,11137.0,17.9348,17.9348,17.89,17.8989,11137.0
2016-09-15 13:10:00,19.97,19.97,19.95,19.96,9699.0,17.8989,17.8989,17.881,17.89,9699.0
2016-09-15 13:15:00,19.96,19.99,19.94,19.98,16016.0,17.89,17.9169,17.872,17.9079,16016.0
2016-09-15 13:20:00,19.98,19.98,19.96,19.96,8373.0,17.9079,17.9079,17.89,17.89,8373.0
2016-09-15 13:25:00,19.97,20.0,19.97,19.97,26285.0,17.8989,17.9258,17.8989,17.8989,26285.0
2016-09-15 13:30:00,19.98,20.03,19.98,20.03,19803.0,17.9079,17.9527,17.9079,17.9527,19803.0
2016-09-15 13:35:00,20.02,20.02,19.99,20.0,17572.0,17.9438,17.9438,17.9169,17.9258,17572.0
2016-09-15 13:40:00,20.0,20.05,20.0,20.02,34629.0,17.9258,17.9706,17.9258,17.9438,34629.0
2016-09-15 13:45:00,20.02,20.03,20.01,20.03,10795.0,17.9438,17.9527,17.9348,17.9527,10795.0
2016-09-15 13:50:00,20.03,20.04,20.0,20.02,15911.0,17.9527,17.9617,17.9258,17.9438,15911.0
2016-09-15 13:55:00,20.02,20.03,20.01,20.02,16821.0,17.9438,17.9527,17.9348,17.9438,16821.0
2016-09-15 14:00:00,20.02,20.03,19.99,20.01,64804.0,17.9438,17.9527,17.9169,17.9348,64804.0
2016-09-15 14:05:00,20.01,20.03,20.01,20.03,16224.0,17.9348,17.9527,17.9348,17.9527,16224.0
2016-09-15 14:10:00,20.03,20.06,20.02,20.05,21966.0,17.9527,17.9796,17.9438,17.9706,21966.0
2016-09-15 14:15:00,20.06,20.08,20.05,20.07,26037.0,17.9796,17.9975,17.9706,17.9886,26037.0
2016-09-15 14:20:00,20.07,20.09,20.06,20.09,20282.0,17.9886,18.0065,17.9796,18.0065,20282.0
2016-09-15 14:25:00,20.09,20.09,20.05,20.06,25556.0,18.0065,18.0065,17.9706,17.9796,25556.0
2016-09-15 14:30:00,20.06,20.07,20.04,20.04,22365.0,17.9796,17.9886,17.9617,17.9617,22365.0
2016-09-15 14:35:00,20.05,20.06,20.03,20.04,22863.0,17.9706,17.9796,17.9527,17.9617,22863.0
2016-09-15 14:40:00,20.04,20.04,20.02,20.03,19235.0,17.9617,17.9617,17.9438,17.9527,19235.0
2016-09-15 14:45:00,20.03,20.04,20.01,20.01,17105.0,17.9527,17.9617,17.9348,17.9348,17105.0
2016-09-15 14:50:00,20.01,20.02,19.99,20.02,25905.0,17.9348,17.9438,17.9169,17.9438,25905.0
2016-09-15 14:55:00,20.02,20.05,20.01,20.04,15964.0,17.9438,17.9706,17.9348,17.9617,15964.0
2016-09-15 15:00:00,20.04,20.04,20.02,20.02,17291.0,17.9617,17.9617,17.9438,17.9438,17291.0
2016-09-15 15:05:00,20.03,20.03,20.01,20.01,15096.0,17.9527,17.9527,17.9348,17.9348,15096.0
2016-09-15 15:10:00,20.02,20.02,19.99,20.0,31022.0,17.9438,17.9438,17.9169,17.9258,31022.0
2016-09-15 15:15:00,20.0,20.01,19.97,19.97,36948.0,17.9258,17.9348,17.8989,17.8989,36948.0
2016-09-15 15:20:00,19.97,19.98,19.95,19.96,26874.0,17.8989,17.9079,17.881,17.89,26874.0
2016-09-15 15:25:00,19.96,19.98,19.95,19.98,34193.0,17.89,17.9079,17.881,17.9079,34193.0
2016-09-15 15:30:00,19.98,19.98,19.95,19.96,55622.0,17.9079,17.9079,17.881,17.89,55622.0
2016-09-15 15:35:00,19.96,20.0,19.95,19.99,72576.0,17.89,17.9258,17.881,17.9169,72576.0
2016-09-15 15:40:00,19.99,20.01,19.98,20.01,39399.0,17.9169,17.9348,17.9079,17.9348,39399.0
2016-09-15 15:45:00,20.01,20.02,19.99,20.0,89100.0,17.9348,17.9438,17.9169,17.9258,89100.0
2016-09-15 15:50:00,20.0,20.01,19.97,19.98,74113.0,17.9258,17.9348,17.8989,17.9079,74113.0
2016-09-15 15:55:00,19.98,20.0,19.97,20.0,132420.0,17.9079,17.9258,17.8989,17.9258,132420.0
2016-09-16 09:30:00,19.74,19.77,19.68,19.7,284434.0,17.7742,17.8012,17.7201,17.7381,284434.0
2016-09-16 09:35:00,19.69,19.75,19.67,19.72,56008.0,17.7291,17.7832,17.7111,17.7561,56008.0
2016-09-16 09:40:00,19.73,19.77,19.69,19.77,37880.0,17.7652,17.8012,17.7291,17.8012,37880.0
2016-09-16 09:45:00,19.77,19.83,19.76,19.81,35317.0,17.8012,17.8552,17.7922,17.8372,35317.0
2016-09-16 09:50:00,19.81,19.81,19.77,19.78,19888.0,17.8372,17.8372,17.8012,17.8102,19888.0
2016-09-16 09:55:00,19.79,19.81,19.77,19.81,42396.0,17.8192,17.8372,17.8012,17.8372,42396.0
2016-09-16 10:00:00,19.81,19.82,19.74,19.75,39014.0,17.8372,17.8462,17.7742,17.7832,39014.0
2016-09-16 10:05:00,19.75,19.75,19.7,19.73,33853.0,17.7832,17.7832,17.7381,17.7652,33853.0
2016-09-16 10:10:00,19.73,19.75,19.71,19.73,51315.0,17.7652,17.7832,17.7471,17.7652,51315.0
2016-09-16 10:15:00,19.73,19.74,19.7,19.73,37944.0,17.7652,17.7742,17.7381,17.7652,37944.0
2016-09-16 10:20:00,19.73,19.75,19.72,19.74,11560.0,17.7652,17.7832,17.7561,17.7742,11560.0
2016-09-16 10:25:00,19.74,19.77,19.73,19.76,24869.0,17.7742,17.8012,17.7652,17.7922,24869.0
2016-09-16 10:30:00,19.76,19.79,19.75,19.75,20272.0,17.7922,17.8192,17.7832,17.7832,20272.0
2016-09-16 10:35:00,19.74,19.78,19.73,19.78,21839.0,17.7742,17.8102,17.7652,17.8102,21839.0
2016-09-16 10:40:00,19.78,19.8,19.75,19.77,29321.0,17.8102,17.8282,17.7832,17.8012,29321.0
2016-09-16 10:45:00,19.77,19.78,19.75,19.75,21291.0,17.8012,17.8102,17.7832,17.7832,21291.0
2016-09-16 10:50:00,19.75,19.76,19.73,19.75,20866.0,17.7832,17.7922,17.7652,17.7832,20866.0
2016-09-16 10:55:00,19.74,19.75,19.7,19.7,17770.0,17.7742,17.7832,17.7381,17.7381,17770.0
2016-09-16 11:00:00,19.7,19.71,19.66,19.68,88861.0,17.7381,17.7471,17.7021,17.7201,88861.0
2016-09-16 11:05:00,19.68,19.69,19.66,19.66,13813.0,17.7201,17.7291,17.7021,17.7021,13813.0
2016-09-16 11:10:00,19.66,19.7,19.65,19.67,84785.0,17.7021,17.7381,17.6931,17.7111,84785.0
2016-09-16 11:15:00,19.67,19.69,19.66,19.67,25905.0,17.7111,17.7291,17.7021,17.7111,25905.0
2016-09-16 11:20:00,19.67,19.7,19.67,19.68,16802.0,17.7111,17.7381,17.7111,17.7201,16802.0
2016-09-16 11:25:00,19.67,19.67,19.64,19.67,32318.0,17.7111,17.7111,17.6841,17.7111,32318.0
2016-09-16 11:30:00,19.67,19.67,19.62,19.64,29585.0,17.7111,17.7111,17.6661,17.6841,29585.0
2016-09-16 11:35:00,19.64,19.67,19.64,19.65,14641.0,17.6841,17.7111,17.6841,17.6931,14641.0
2016-09-16 11:40:00,19.65,19.66,19.63,19.64,38046.0,17.6931,17.7021,17.6751,17.6841,38046.0
2016-09-16 11:45:00,19.64,19.66,19.62,19.62,57519.0,17.6841,17.7021,17.6661,17.6661,57519.0
2016-09-16 11:50:00,19.63,19.65,19.61,19.63,45726.0,17.6751,17.6931,17.6571,17.6751,45726.0
2016-09-16 11:55:00,19.64,19.65,19.63,19.63,13345.0,17.6841,17.6931,17.6751,17.6751,13345.0
2016-09-16 12:00:00,19.63,19.65,19.61,19.62,19199.0,17.6751,17.6931,17.6571,17.6661,19199.0
2016-09-16 12:05:00,19.62,19.66,19.61,19.65,17717.0,17.6661,17.7021,17.6571,17.6931,17717.0
2016-09-16 12:10:00,19.65,19.65,19.62,19.63,32733.0,17.6931,17.6931,17.6661,17.6751,32733.0
2016-09-16 12:15:00,19.62,19.65,19.62,19.63,16054.0,17.6661,17.6931,17.6661,17.6751,16054.0
2016-09-16 12:20:00,19.63,19.66,19.63,19.66,12196.0,17.6751,17.7021,17.6751,17.7021,12196.0
2016-09-16 12:25:00,19.66,19.67,19.64,19.66,41579.0,17.7021,17.7111,17.6841,17.7021,41579.0
2016-09-16 12:30:00,19.66,19.66,19.61,19.62,17780.0,17.7021,17.7021,17.6571,17.6661,17780.0
2016-09-16 12:35:00,19.61,19.62,19.6,19.6,20221.0,17.6571,17.6661,17.6481,17.6481,20221.0
2016-09-16 12:40:00,19.6,19.62,19.58,19.62,20781.0,17.6481,17.6661,17.6301,17.6661,20781.0
2016-09-16 12:45:00,19.61,19.64,19.61,19.62,15724.0,17.6571,17.6841,17.6571,17.6661,15724.0
2016-09-16 12:50:00,19.62,19.63,19.6,19.63,11241.0,17.6661,17.6751,17.6481,17.6751,11241.0
2016-09-16 12:55:00,19.63,19.63,19.59,19.59,28135.0,17.6751,17.6751,17.6391,17.6391,28135.0
2016-09-16 13:00:00,19.59,19.6,19.57,19.58,59119.0,17.6391,17.6481,17.6211,17.6301,59119.0
2016-09-16 13:05:00,19.58,19.58,19.53,19.53,46962.0,17.6301,17.6301,17.5851,17.5851,46962.0
2016-09-16 13:10:00,19.53,19.56,19.52,19.52,53910.0,17.5851,17.6121,17.5761,17.5761,53910.0
2016-09-16 13:15:00,19.52,19.52,19.5,19.5,28391.0,17.5761,17.5761,17.5581,17.5581,28391.0
2016-09-16 13:20:00,19.5,19.51,19.48,19.49,46652.0,17.5581,17.5671,17.54,17.5491,46652.0
2016-09-16 13:25:00,19.49,19.49,19.47,19.48,45742.0,17.5491,17.5491,17.531,17.54,45742.0
2016-09-16 13:30:00,19.48,19.5,19.47,19.48,16591.0,17.54,17.5581,17.531,17.54,16591.0
2016-09-16 13:35:00,19.48,19.49,19.47,19.48,11116.0,17.54,17.5491,17.531,17.54,11116.0
2016-09-16 13:40:00,19.48,19.48,19.45,19.45,40722.0,17.54,17.54,17.513,17.513,40722.0
2016-09-16 13:45:00,19.45,19.45,19.42,19.43,30605.0,17.513,17.513,17.486,17.495,30605.0
2016-09-16 13:50:00,19.43,19.47,19.42,19.46,62655.0,17.495,17.531,17.486,17.522,62655.0
2016-09-16 13:55:00,19.46,19.5,19.46,19.5,16180.0,17.522,17.5581,17.522,17.5581,16180.0
2016-09-16 14:00:00,19.49,19.5,19.48,19.49,25000.0,17.5491,17.5581,17.54,17.5491,25000.0
2016-09-16 14:05:00,19.48,19.52,19.48,19.51,21800.0,17.54,17.5761,17.54,17.5671,21800.0
2016-09-16 14:10:00,19.51,19.53,19.51,19.52,14008.0,17.5671,17.5851,17.5671,17.5761,14008.0
2016-09-16 14:15:00,19.52,19.53,19.5,19.52,21967.0,17.5761,17.5851,17.5581,17.5761,21967.0
2016-09-16 14:20:00,19.51,19.52,19.5,19.5,21441.0,17.5671,17.5761,17.5581,17.5581,21441.0
2016-09-16 14:25:00,19.5,19.52,19.49,19.52,20182.0,17.5581,17.5761,17.5491,17.5761,20182.0
2016-09-16 14:30:00,19.52,19.53,19.51,19.52,38234.0,17.5761,17.5851,17.5671,17.5761,38234.0
2016-09-16 14:35:00,19.52,19.52,19.51,19.52,9245.0,17.5761,17.5761,17.5671,17.5761,9245.0
2016-09-16 14:40:00,19.51,19.53,19.51,19.53,59468.0,17.5671,17.5851,17.5671,17.5851,59468.0
2016-09-16 14:45:00,19.52,19.53,19.51,19.53,29982.0,17.5761,17.5851,17.5671,17.5851,29982.0
2016-09-16 14:50:00,19.53,19.53,19.52,19.52,16118.0,17.5851,17.5851,17.5761,17.5761,16118.0
2016-09-16 14:55:00,19.52,19.52,19.49,19.51,71787.0,17.5761,17.5761,17.5491,17.5671,71787.0
2016-09-16 15:00:00,19.51,19.52,19.5,19.52,18108.0,17.5671,17.5761,17.5581,17.5761,18108.0
2016-09-16 15:05:00,19.51,19.52,19.5,19.51,35470.0,17.5671,17.5761,17.5581,17.5671,35470.0
2016-09-16 15:10:00,19.51,19.52,19.48,19.52,49735.0,17.5671,17.5761,17.54,17.5761,49735.0
2016-09-16 15:15:00,19.52,19.54,19.51,19.54,32529.0,17.5761,17.5941,17.5671,17.5941,32529.0
2016-09-16 15:20:00,19.54,19.56,19.53,19.55,49685.0,17.5941,17.6121,17.5851,17.6031,49685.0
2016-09-16 15:25:00,19.55,19.56,19.55,19.55,24860.0,17.6031,17.6121,17.6031,17.6031,24860.0
2016-09-16 15:30:00,19.56,19.6,19.55,19.6,58305.0,17.6121,17.6481,17.6031,17.6481,58305.0
2016-09-16 15:35:00,19.59,19.6,19.58,19.58,51754.0,17.6391,17.6481,17.6301,17.6301,51754.0
2016-09-16 15:40:00,19.58,19.61,19.58,19.58,121199.0,17.6301,17.6571,17.6301,17.6301,121199.0
2016-09-16 15:45:00,19.58,19.63,19.58,19.63,111794.0,17.6301,17.6751,17.6301,17.6751,111794.0
2016-09-16 15:50:00,19.63,19.63,19.59,19.6,88960.0,17.6751,17.6751,17.6391,17.6481,88960.0
2016-09-16 15:55:00,19.6,19.61,19.58,19.58,285305.0,17.6481,17.6571,17.6301,17.6301,285305.0
2016-09-19 09:30:00,19.73,19.96,19.7,19.92,89800.0,17.7652,17.9722,17.7381,17.9362,89800.0
2016-09-19 09:35:00,19.92,19.97,19.89,19.95,105878.0,17.9362,17.9813,17.9092,17.9632,105878.0
2016-09-19 09:40:00,19.93,19.94,19.86,19.94,56249.0,17.9452,17.9542,17.8822,17.9542,56249.0
2016-09-19 09:45:00,19.94,20.0,19.94,20.0,60581.0,17.9542,18.0083,17.9542,18.0083,60581.0
2016-09-19 09:50:00,19.99,20.02,19.96,19.99,56319.0,17.9993,18.0263,17.9722,17.9993,56319.0
2016-09-19 09:55:00,19.99,20.05,19.99,20.0,68413.0,17.9993,18.0533,17.9993,18.0083,68413.0
2016-09-19 10:00:00,20.0,20.23,19.99,20.16,260041.0,18.0083,18.2154,17.9993,18.1523,260041.0
2016-09-19 10:05:00,20.16,20.17,20.12,20.14,51891.0,18.1523,18.1613,18.1163,18.1343,51891.0
2016-09-19 10:10:00,20.14,20.16,20.12,20.14,42525.0,18.1343,18.1523,18.1163,18.1343,42525.0
2016-09-19 10:15:00,20.15,20.22,20.15,20.19,38964.0,18.1433,18.2064,18.1433,18.1793,38964.0
2016-09-19 10:20:00,20.18,20.21,20.13,20.16,43053.0,18.1703,18.1974,18.1253,18.1523,43053.0
2016-09-19 10:25:00,20.16,20.19,20.15,20.17,33343.0,18.1523,18.1793,18.1433,18.1613,33343.0
2016-09-19 10:30:00,20.17,20.17,20.14,20.16,22567.0,18.1613,18.1613,18.1343,18.1523,22567.0
2016-09-19 10:35:00,20.17,20.17,20.12,20.14,44756.0,18.1613,18.1613,18.1163,18.1343,44756.0
2016-09-19 10:40:00,20.14,20.14,20.09,20.1,49929.0,18.1343,18.1343,18.0893,18.0983,49929.0
2016-09-19 10:45:00,20.09,20.1,20.07,20.09,27721.0,18.0893,18.0983,18.0713,18.0893,27721.0
2016-09-19 10:50:00,20.1,20.14,20.09,20.12,43246.0,18.0983,18.1343,18.0893,18.1163,43246.0
2016-09-19 10:55:00,20.12,20.15,20.11,20.14,34478.0,18.1163,18.1433,18.1073,18.1343,34478.0
2016-09-19 11:00:00,20.14,20.15,20.12,20.13,31810.0,18.1343,18.1433,18.1163,18.1253,31810.0
2016-09-19 11:05:00,20.14,20.16,20.13,20.14,104224.0,18.1343,18.1523,18.1253,18.1343,104224.0
2016-09-19 11:10:00,20.14,20.15,20.1,20.1,35724.0,18.1343,18.1433,18.0983,18.0983,35724.0
2016-09-19 11:15:00,20.11,20.15,20.1,20.14,29568.0,18.1073,18.1433,18.0983,18.1343,29568.0
2016-09-19 11:20:00,20.14,20.17,20.13,20.14,38810.0,18.1343,18.1613,18.1253,18.1343,38810.0
2016-09-19 11:25:00,20.14,20.18,20.13,20.18,30060.0,18.1343,18.1703,18.1253,18.1703,30060.0
2016-09-19 11:30:00,20.18,20.18,20.13,20.15,36030.0,18.1703,18.1703,18.1253,18.1433,36030.0
2016-09-19 11:35:00,20.15,20.16,20.14,20.15,21395.0,18.1433,18.1523,18.1343,18.1433,21395.0
2016-09-19 11:40:00,20.16,20.18,20.15,20.15,58827.0,18.1523,18.1703,18.1433,18.1433,58827.0
2016-09-19 11:45:00,20.16,20.17,20.14,20.15,38602.0,18.1523,18.1613,18.1343,18.1433,38602.0
2016-09-19 11:50:00,20.15,20.18,20.13,20.18,33132.0,18.1433,18.1703,18.1253,18.1703,33132.0
2016-09-19 11:55:00,20.18,20.2,20.17,20.17,29501.0,18.1703,18.1883,18.1613,18.1613,29501.0
2016-09-19 12:00:00,20.18,20.23,20.17,20.23,57286.0,18.1703,18.2154,18.1613,18.2154,57286.0
2016-09-19 12:05:00,20.23,20.25,20.22,20.23,38417.0,18.2154,18.2334,18.2064,18.2154,38417.0
2016-09-19 12:10:00,20.22,20.23,20.12,20.14,69519.0,18.2064,18.2154,18.1163,18.1343,69519.0
2016-09-19 12:15:00,20.14,20.14,20.1,20.12,79650.0,18.1343,18.1343,18.0983,18.1163,79650.0
2016-09-19 12:20:00,20.12,20.13,20.11,20.13,32987.0,18.1163,18.1253,18.1073,18.1253,32987.0
2016-09-19 12:25:00,20.12,20.15,20.12,20.14,32331.0,18.1163,18.1433,18.1163,18.1343,32331.0
2016-09-19 12:30:00,20.14,20.18,20.14,20.18,37598.0,18.1343,18.1703,18.1343,18.1703,37598.0
2016-09-19 12:35:00,20.18,20.18,20.13,20.14,40816.0,18.1703,18.1703,18.1253,18.1343,40816.0
2016-09-19 12:40:00,20.13,20.14,20.1,20.14,30857.0,18.1253,18.1343,18.0983,18.1343,30857.0
2016-09-19 12:45:00,20.14,20.15,20.12,20.13,156262.0,18.1343,18.1433,18.1163,18.1253,156262.0
2016-09-19 12:50:00,20.13,20.14,20.12,20.12,32872.0,18.1253,18.1343,18.1163,18.1163,32872.0
2016-09-19 12:55:00,20.12,20.13,20.05,20.07,47780.0,18.1163,18.1253,18.0533,18.0713,47780.0
2016-09-19 13:00:00,20.06,20.06,20.03,20.04,23064.0,18.0623,18.0623,18.0353,18.0443,23064.0
2016-09-19 13:05:00,20.04,20.07,20.03,20.06,26069.0,18.0443,18.0713,18.0353,18.0623,26069.0
2016-09-19 13:10:00,20.05,20.08,20.04,20.06,57845.0,18.0533,18.0803,18.0443,18.0623,57845.0
2016-09-19 13:15:00,20.07,20.08,20.06,20.07,25535.0,18.0713,18.0803,18.0623,18.0713,25535.0
2016-09-19 13:20:00,20.07,20.07,20.04,20.06,32706.0,18.0713,18.0713,18.0443,18.0623,32706.0
2016-09-19 13:25:00,20.06,20.07,20.04,20.05,22224.0,18.0623,18.0713,18.0443,18.0533,22224.0
2016-09-19 13:30:00,20.04,20.05,19.95,19.95,84587.0,18.0443,18.0533,17.9632,17.9632,84587.0
2016-09-19 13:35:00,19.95,19.95,19.92,19.93,24139.0,17.9632,17.9632,17.9362,17.9452,24139.0
2016-09-19 13:40:00,19.93,19.95,19.92,19.92,53918.0,17.9452,17.9632,17.9362,17.9362,53918.0
2016-09-19 13:45:00,19.92,19.97,19.91,19.96,59313.0,17.9362,17.9813,17.9272,17.9722,59313.0
2016-09-19 13:50:00,19.96,19.98,19.94,19.98,29532.0,17.9722,17.9903,17.9542,17.9903,29532.0
2016-09-19 13:55:00,19.98,20.0,19.97,20.0,25801.0,17.9903,18.0083,17.9813,18.0083,25801.0
2016-09-19 14:00:00,20.0,20.0,19.98,19.98,19689.0,18.0083,18.0083,17.9903,17.9903,19689.0
2016-09-19 14:05:00,19.98,20.0,19.97,20.0,44104.0,17.9903,18.0083,17.9813,18.0083,44104.0
2016-09-19 14:10:00,20.0,20.01,19.99,20.0,39980.0,18.0083,18.0173,17.9993,18.0083,39980.0
2016-09-19 14:15:00,20.0,20.02,19.98,19.98,62067.0,18.0083,18.0263,17.9903,17.9903,62067.0
2016-09-19 14:20:00,19.97,19.98,19.94,19.97,33836.0,17.9813,17.9903,17.9542,17.9813,33836.0
2016-09-19 14:25:00,19.98,19.98,19.96,19.97,24236.0,17.9903,17.9903,17.9722,17.9813,24236.0
2016-09-19 14:30:00,19.97,20.0,19.96,19.98,35677.0,17.9813,18.0083,17.9722,17.9903,35677.0
2016-09-19 14:35:00,19.98,20.0,19.98,20.0,17212.0,17.9903,18.0083,17.9903,18.0083,17212.0
2016-09-19 14:40:00,20.0,20.0,19.96,19.97,27124.0,18.0083,18.0083,17.9722,17.9813,27124.0
2016-09-19 14:45:00,19.96,20.0,19.96,19.99,28831.0,17.9722,18.0083,17.9722,17.9993,28831.0
2016-09-19 14:50:00,19.99,20.02,19.99,20.02,19672.0,17.9993,18.0263,17.9993,18.0263,19672.0
2016-09-19 14:55:00,20.02,20.03,19.99,20.01,24485.0,18.0263,18.0353,17.9993,18.0173,24485.0
2016-09-19 15:00:00,20.0,20.01,19.97,19.97,44571.0,18.0083,18.0173,17.9813,17.9813,44571.0
2016-09-19 15:05:00,19.97,19.99,19.95,19.96,28645.0,17.9813,17.9993,17.9632,17.9722,28645.0
2016-09-19 15:10:00,19.95,19.97,19.95,19.96,18150.0,17.9632,17.9813,17.9632,17.9722,18150.0
2016-09-19 15:15:00,19.96,19.96,19.91,19.95,82647.0,17.9722,17.9722,17.9272,17.9632,82647.0
2016-09-19 15:20:00,19.94,19.95,19.93,19.93,26321.0,17.9542,17.9632,17.9452,17.9452,26321.0
2016-09-19 15:25:00,19.93,19.96,19.9,19.9,32317.0,17.9452,17.9722,17.9182,17.9182,32317.0
2016-09-19 15:30:00,19.91,19.92,19.86,19.87,81290.0,17.9272,17.9362,17.8822,17.8912,81290.0
2016-09-19 15:35:00,19.88,19.89,19.86,19.88,64141.0,17.9002,17.9092,17.8822,17.9002,64141.0
2016-09-19 15:40:00,19.88,19.92,19.87,19.91,73319.0,17.9002,17.9362,17.8912,17.9272,73319.0
2016-09-19 15:45:00,19.91,19.93,19.9,19.9,105501.0,17.9272,17.9452,17.9182,17.9182,105501.0
2016-09-19 15:50:00,19.91,19.91,19.89,19.9,71993.0,17.9272,17.9272,17.9092,17.9182,71993.0
2016-09-19 15:55:00,19.9,19.92,19.87,19.87,256581.0,17.9182,17.9362,17.8912,17.8912,256581.0
2016-09-20 09:30:00,19.64,19.68,19.25,19.33,309101.0,17.6841,17.7201,17.333,17.405,309101.0
2016-09-20 09:35:00,19.32,19.36,19.13,19.25,263144.0,17.396,17.432,17.2249,17.333,263144.0
2016-09-20 09:40:00,19.24,19.31,19.17,19.29,200458.0,17.324,17.387,17.2609,17.369,200458.0
2016-09-20 09:45:00,19.29,19.43,19.29,19.4,356932.0,17.369,17.495,17.369,17.468,356932.0
2016-09-20 09:50:00,19.41,19.52,19.3,19.42,301804.0,17.477,17.5761,17.378,17.486,301804.0
2016-09-20 09:55:00,19.42,19.53,19.39,19.39,92632.0,17.486,17.5851,17.459,17.459,92632.0
2016-09-20 10:00:00,19.39,19.44,19.33,19.35,85656.0,17.459,17.504,17.405,17.423,85656.0
2016-09-20 10:05:00,19.36,19.38,19.27,19.28,73386.0,17.432,17.45,17.351,17.36,73386.0
2016-09-20 10:10:00,19.27,19.35,19.26,19.35,88782.0,17.351,17.423,17.342,17.423,88782.0
2016-09-20 10:15:00,19.34,19.38,19.31,19.36,54358.0,17.414,17.45,17.387,17.432,54358.0
2016-09-20 10:20:00,19.37,19.42,19.34,19.37,61423.0,17.441,17.486,17.414,17.441,61423.0
2016-09-20 10:25:00,19.37,19.47,19.37,19.43,70347.0,17.441,17.531,17.441,17.495,70347.0
2016-09-20 10:30:00,19.43,19.48,19.41,19.41,68427.0,17.495,17.54,17.477,17.477,68427.0
2016-09-20 10:35:00,19.4,19.47,19.38,19.44,53031.0,17.468,17.531,17.45,17.504,53031.0
2016-09-20 10:40:00,19.44,19.49,19.43,19.48,32360.0,17.504,17.5491,17.495,17.54,32360.0
2016-09-20 10:45:00,19.49,19.52,19.45,19.5,46363.0,17.5491,17.5761,17.513,17.5581,46363.0
2016-09-20 10:50:00,19.5,19.52,19.48,19.49,40859.0,17.5581,17.5761,17.54,17.5491,40859.0
2016-09-20 10:55:00,19.49,19.55,19.49,19.52,86639.0,17.5491,17.6031,17.5491,17.5761,86639.0
2016-09-20 11:00:00,19.52,19.53,19.49,19.51,51115.0,17.5761,17.5851,17.5491,17.5671,51115.0
2016-09-20 11:05:00,19.51,19.52,19.46,19.47,31701.0,17.5671,17.5761,17.522,17.531,31701.0
2016-09-20 11:10:00,19.47,19.48,19.45,19.46,31990.0,17.531,17.54,17.513,17.522,31990.0
2016-09-20 11:15:00,19.45,19.47,19.41,19.42,34790.0,17.513,17.531,17.477,17.486,34790.0
2016-09-20 11:20:00,19.42,19.42,19.35,19.35,50345.0,17.486,17.486,17.423,17.423,50345.0
2016-09-20 11:25:00,19.35,19.38,19.34,19.37,51098.0,17.423,17.45,17.414,17.441,51098.0
2016-09-20 11:30:00,19.37,19.37,19.33,19.34,46735.0,17.441,17.441,17.405,17.414,46735.0
2016-09-20 11:35:00,19.33,19.39,19.29,19.29,102987.0,17.405,17.459,17.369,17.369,102987.0
2016-09-20 11:40:00,19.29,19.32,19.26,19.31,51328.0,17.369,17.396,17.342,17.387,51328.0
2016-09-20 11:45:00,19.31,19.34,19.28,19.33,35416.0,17.387,17.414,17.36,17.405,35416.0
2016-09-20 11:50:00,19.34,19.36,19.32,19.34,30838.0,17.414,17.432,17.396,17.414,30838.0
2016-09-20 11:55:00,19.34,19.35,19.3,19.3,119315.0,17.414,17.423,17.378,17.378,119315.0
2016-09-20 12:00:00,19.3,19.34,19.3,19.32,29298.0,17.378,17.414,17.378,17.396,29298.0
2016-09-20 12:05:00,19.31,19.32,19.24,19.25,86697.0,17.387,17.396,17.324,17.333,86697.0
2016-09-20 12:10:00,19.25,19.26,19.22,19.22,31598.0,17.333,17.342,17.3059,17.3059,31598.0
2016-09-20 12:15:00,19.23,19.25,19.21,19.21,52511.0,17.3149,17.333,17.2969,17.2969,52511.0
2016-09-20 12:20:00,19.21,19.25,19.21,19.24,40983.0,17.2969,17.333,17.2969,17.324,40983.0
2016-09-20 12:25:00,19.24,19.24,19.21,19.21,35796.0,17.324,17.324,17.2969,17.2969,35796.0
2016-09-20 12:30:00,19.21,19.22,19.16,19.16,60375.0,17.2969,17.3059,17.2519,17.2519,60375.0
2016-09-20 12:35:00,19.16,19.18,19.13,19.15,53913.0,17.2519,17.2699,17.2249,17.2429,53913.0
2016-09-20 12:40:00,19.15,19.16,19.12,19.15,78332.0,17.2429,17.2519,17.2159,17.2429,78332.0
2016-09-20 12:45:00,19.14,19.15,19.11,19.11,32595.0,17.2339,17.2429,17.2069,17.2069,32595.0
2016-09-20 12:50:00,19.11,19.16,19.11,19.16,35245.0,17.2069,17.2519,17.2069,17.2519,35245.0
2016-09-20 12:55:00,19.16,19.16,19.1,19.11,34507.0,17.2519,17.2519,17.1979,17.2069,34507.0
2016-09-20 13:00:00,19.12,19.14,19.1,19.13,36303.0,17.2159,17.2339,17.1979,17.2249,36303.0
2016-09-20 13:05:00,19.12,19.15,19.12,19.13,27319.0,17.2159,17.2429,17.2159,17.2249,27319.0
2016-09-20 13:10:00,19.13,19.16,19.13,19.14,26640.0,17.2249,17.2519,17.2249,17.2339,26640.0
2016-09-20 13:15:00,19.14,19.18,19.14,19.16,40213.0,17.2339,17.2699,17.2339,17.2519,40213.0
2016-09-20 13:20:00,19.17,19.18,19.15,19.16,33421.0,17.2609,17.2699,17.2429,17.2519,33421.0
2016-09-20 13:25:00,19.16,19.17,19.15,19.16,32991.0,17.2519,17.2609,17.2429,17.2519,32991.0
2016-09-20 13:30:00,19.17,19.17,19.14,19.14,42195.0,17.2609,17.2609,17.2339,17.2339,42195.0
2016-09-20 13:35:00,19.14,19.16,19.14,19.14,30401.0,17.2339,17.2519,17.2339,17.2339,30401.0
2016-09-20 13:40:00,19.14,19.16,19.14,19.14,44842.0,17.2339,17.2519,17.2339,17.2339,44842.0
2016-09-20 13:45:00,19.14,19.15,19.12,19.13,36085.0,17.2339,17.2429,17.2159,17.2249,36085.0
2016-09-20 13:50:00,19.13,19.19,19.12,19.18,57985.0,17.2249,17.2789,17.2159,17.2699,57985.0
2016-09-20 13:55:00,19.18,19.25,19.17,19.25,87236.0,17.2699,17.333,17.2609,17.333,87236.0
2016-09-20 14:00:00,19.25,19.27,19.24,19.27,46632.0,17.333,17.351,17.324,17.351,46632.0
2016-09-20 14:05:00,19.27,19.3,19.26,19.29,55213.0,17.351,17.378,17.342,17.369,55213.0
2016-09-20 14:10:00,19.29,19.31,19.28,19.3,48953.0,17.369,17.387,17.36,17.378,48953.0
2016-09-20 14:15:00,19.29,19.33,19.29,19.31,38092.0,17.369,17.405,17.369,17.387,38092.0
2016-09-20 14:20:00,19.3,19.31,19.25,19.25,38303.0,17.378,17.387,17.333,17.333,38303.0
2016-09-20 14:25:00,19.26,19.28,19.24,19.27,47510.0,17.342,17.36,17.324,17.351,47510.0
2016-09-20 14:30:00,19.26,19.31,19.26,19.29,40660.0,17.342,17.387,17.342,17.369,40660.0
2016-09-20 14:35:00,19.29,19.3,19.28,19.28,48137.0,17.369,17.378,17.36,17.36,48137.0
2016-09-20 14:40:00,19.28,19.3,19.27,19.27,37719.0,17.36,17.378,17.351,17.351,37719.0
2016-09-20 14:45:00,19.28,19.3,19.26,19.3,42975.0,17.36,17.378,17.342,17.378,42975.0
2016-09-20 14:50:00,19.3,19.3,19.28,19.29,36653.0,17.378,17.378,17.36,17.369,36653.0
2016-09-20 14:55:00,19.3,19.33,19.28,19.3,73828.0,17.378,17.405,17.36,17.378,73828.0
2016-09-20 15:00:00,19.31,19.31,19.28,19.29,39147.0,17.387,17.387,17.36,17.369,39147.0
2016-09-20 15:05:00,19.29,19.29,19.26,19.27,33499.0,17.369,17.369,17.342,17.351,33499.0
2016-09-20 15:10:00,19.28,19.3,19.27,19.29,27525.0,17.36,17.378,17.351,17.369,27525.0
2016-09-20 15:15:00,19.3,19.31,19.28,19.3,63060.0,17.378,17.387,17.36,17.378,63060.0
2016-09-20 15:20:00,19.3,19.31,19.3,19.31,26593.0,17.378,17.387,17.378,17.387,26593.0
2016-09-20 15:25:00,19.3,19.34,19.3,19.34,115419.0,17.378,17.414,17.378,17.414,115419.0
2016-09-20 15:30:00,19.34,19.34,19.32,19.33,107032.0,17.414,17.414,17.396,17.405,107032.0
2016-09-20 15:35:00,19.33,19.36,19.32,19.36,92560.0,17.405,17.432,17.396,17.432,92560.0
2016-09-20 15:40:00,19.36,19.36,19.32,19.34,252889.0,17.432,17.432,17.396,17.414,252889.0
2016-09-20 15:45:00,19.33,19.36,19.33,19.35,167292.0,17.405,17.432,17.405,17.423,167292.0
2016-09-20 15:50:00,19.36,19.36,19.32,19.32,153006.0,17.432,17.432,17.396,17.396,153006.0
2016-09-20 15:55:00,19.32,19.33,19.3,19.3,339431.0,17.396,17.405,17.378,17.378,339431.0
2016-09-21 09:30:00,19.29,19.41,19.28,19.38,86212.0,17.369,17.477,17.36,17.45,86212.0
2016-09-21 09:35:00,19.37,19.38,19.27,19.33,63604.0,17.441,17.45,17.351,17.405,63604.0
2016-09-21 09:40:00,19.33,19.35,19.23,19.25,93393.0,17.405,17.423,17.3149,17.333,93393.0
2016-09-21 09:45:00,19.25,19.27,19.2,19.26,136918.0,17.333,17.351,17.2879,17.342,136918.0
2016-09-21 09:50:00,19.27,19.35,19.27,19.32,69406.0,17.351,17.423,17.351,17.396,69406.0
2016-09-21 09:55:00,19.32,19.39,19.31,19.39,77507.0,17.396,17.459,17.387,17.459,77507.0
2016-09-21 10:00:00,19.4,19.42,19.38,19.42,69466.0,17.468,17.486,17.45,17.486,69466.0
2016-09-21 10:05:00,19.42,19.45,19.4,19.4,69592.0,17.486,17.513,17.468,17.468,69592.0
2016-09-21 10:10:00,19.41,19.43,19.4,19.42,29634.0,17.477,17.495,17.468,17.486,29634.0
2016-09-21 10:15:00,19.41,19.44,19.41,19.43,55348.0,17.477,17.504,17.477,17.495,55348.0
2016-09-21 10:20:00,19.43,19.45,19.41,19.43,31202.0,17.495,17.513,17.477,17.495,31202.0
2016-09-21 10:25:00,19.44,19.45,19.38,19.39,105801.0,17.504,17.513,17.45,17.459,105801.0
2016-09-21 10:30:00,19.39,19.41,19.33,19.34,81473.0,17.459,17.477,17.405,17.414,81473.0
2016-09-21 10:35:00,19.34,19.37,19.33,19.34,43196.0,17.414,17.441,17.405,17.414,43196.0
2016-09-21 10:40:00,19.34,19.36,19.29,19.35,40455.0,17.414,17.432,17.369,17.423,40455.0
2016-09-21 10:45:00,19.35,19.35,19.27,19.27,101504.0,17.423,17.423,17.351,17.351,101504.0
2016-09-21 10:50:00,19.28,19.28,19.25,19.28,48598.0,17.36,17.36,17.333,17.36,48598.0
2016-09-21 10:55:00,19.28,19.3,19.24,19.24,71255.0,17.36,17.378,17.324,17.324,71255.0
2016-09-21 11:00:00,19.25,19.26,19.23,19.24,28867.0,17.333,17.342,17.3149,17.324,28867.0
2016-09-21 11:05:00,19.25,19.26,19.19,19.2,50041.0,17.333,17.342,17.2789,17.2879,50041.0
2016-09-21 11:10:00,19.19,19.21,19.18,19.2,31364.0,17.2789,17.2969,17.2699,17.2879,31364.0
2016-09-21 11:15:00,19.2,19.25,19.2,19.25,41367.0,17.2879,17.333,17.2879,17.333,41367.0
2016-09-21 11:20:00,19.25,19.27,19.24,19.27,23957.0,17.333,17.351,17.324,17.351,23957.0
2016-09-21 11:25:00,19.27,19.28,19.26,19.27,61647.0,17.351,17.36,17.342,17.351,61647.0
2016-09-21 11:30:00,19.26,19.27,19.25,19.26,64746.0,17.342,17.351,17.333,17.342,64746.0
2016-09-21 11:35:00,19.27,19.3,19.26,19.29,23377.0,17.351,17.378,17.342,17.369,23377.0
2016-09-21 11:40:00,19.3,19.33,19.27,19.28,38842.0,17.378,17.405,17.351,17.36,38842.0
2016-09-21 11:45:00,19.28,19.3,19.27,19.29,28355.0,17.36,17.378,17.351,17.369,28355.0
2016-09-21 11:50:00,19.28,19.29,19.25,19.26,33910.0,17.36,17.369,17.333,17.342,33910.0
2016-09-21 11:55:00,19.26,19.28,19.25,19.27,22730.0,17.342,17.36,17.333,17.351,22730.0
2016-09-21 12:00:00,19.27,19.28,19.25,19.26,77245.0,17.351,17.36,17.333,17.342,77245.0
2016-09-21 12:05:00,19.26,19.27,19.23,19.23,106572.0,17.342,17.351,17.3149,17.3149,106572.0
2016-09-21 12:10:00,19.23,19.23,19.2,19.2,31961.0,17.3149,17.3149,17.2879,17.2879,31961.0
2016-09-21 12:15:00,19.2,19.2,19.14,19.15,55175.0,17.2879,17.2879,17.2339,17.2429,55175.0
2016-09-21 12:20:00,19.16,19.19,19.16,19.18,12305.0,17.2519,17.2789,17.2519,17.2699,12305.0
2016-09-21 12:25:00,19.18,19.18,19.14,19.14,11174.0,17.2699,17.2699,17.2339,17.2339,11174.0
2016-09-21 12:30:00,19.14,19.17,19.13,19.15,29552.0,17.2339,17.2609,17.2249,17.2429,29552.0
2016-09-21 12:35:00,19.15,19.15,19.13,19.14,33885.0,17.2429,17.2429,17.2249,17.2339,33885.0
2016-09-21 12:40:00,19.14,19.15,19.12,19.15,29129.0,17.2339,17.2429,17.2159,17.2429,29129.0
2016-09-21 12:45:00,19.15,19.16,19.13,19.13,10300.0,17.2429,17.2519,17.2249,17.2249,10300.0
2016-09-21 12:50:00,19.14,19.17,19.13,19.17,13208.0,17.2339,17.2609,17.2249,17.2609,13208.0
2016-09-21 12:55:00,19.17,19.2,19.16,19.2,23876.0,17.2609,17.2879,17.2519,17.2879,23876.0
2016-09-21 13:00:00,19.2,19.23,19.19,19.23,19476.0,17.2879,17.3149,17.2789,17.3149,19476.0
2016-09-21 13:05:00,19.23,19.23,19.18,19.2,18165.0,17.3149,17.3149,17.2699,17.2879,18165.0
2016-09-21 13:10:00,19.2,19.2,19.17,19.19,11500.0,17.2879,17.2879,17.2609,17.2789,11500.0
2016-09-21 13:15:00,19.19,19.19,19.16,19.18,8887.0,17.2789,17.2789,17.2519,17.2699,8887.0
2016-09-21 13:20:00,19.19,19.19,19.16,19.16,9700.0,17.2789,17.2789,17.2519,17.2519,9700.0
2016-09-21 13:25:00,19.16,19.18,19.16,19.18,12234.0,17.2519,17.2699,17.2519,17.2699,12234.0
2016-09-21 13:30:00,19.18,19.2,19.17,19.2,30590.0,17.2699,17.2879,17.2609,17.2879,30590.0
2016-09-21 13:35:00,19.2,19.2,19.15,19.15,32598.0,17.2879,17.2879,17.2429,17.2429,32598.0
2016-09-21 13:40:00,19.16,19.16,19.11,19.12,23135.0,17.2519,17.2519,17.2069,17.2159,23135.0
2016-09-21 13:45:00,19.11,19.12,19.09,19.09,31029.0,17.2069,17.2159,17.1889,17.1889,31029.0
2016-09-21 13:50:00,19.09,19.1,19.06,19.06,36479.0,17.1889,17.1979,17.1619,17.1619,36479.0
2016-09-21 13:55:00,19.05,19.15,19.05,19.11,46545.0,17.1529,17.2429,17.1529,17.2069,46545.0
2016-09-21 14:00:00,19.1,19.21,19.09,19.19,83441.0,17.1979,17.2969,17.1889,17.2789,83441.0
2016-09-21 14:05:00,19.2,19.33,19.18,19.31,128077.0,17.2879,17.405,17.2699,17.387,128077.0
2016-09-21 14:10:00,19.31,19.41,19.3,19.32,82744.0,17.387,17.477,17.378,17.396,82744.0
2016-09-21 14:15:00,19.32,19.34,19.26,19.27,73065.0,17.396,17.414,17.342,17.351,73065.0
2016-09-21 14:20:00,19.28,19.28,19.21,19.21,79063.0,17.36,17.36,17.2969,17.2969,79063.0
2016-09-21 14:25:00,19.2,19.23,19.18,19.2,45881.0,17.2879,17.3149,17.2699,17.2879,45881.0
2016-09-21 14:30:00,19.19,19.21,19.18,19.18,43093.0,17.2789,17.2969,17.2699,17.2699,43093.0
2016-09-21 14:35:00,19.18,19.25,19.18,19.23,39489.0,17.2699,17.333,17.2699,17.3149,39489.0
2016-09-21 14:40:00,19.23,19.27,19.22,19.25,46755.0,17.3149,17.351,17.3059,17.333,46755.0
2016-09-21 14:45:00,19.24,19.27,19.2,19.22,70754.0,17.324,17.351,17.2879,17.3059,70754.0
2016-09-21 14:50:00,19.21,19.23,19.2,19.22,31696.0,17.2969,17.3149,17.2879,17.3059,31696.0
2016-09-21 14:55:00,19.22,19.26,19.22,19.23,68523.0,17.3059,17.342,17.3059,17.3149,68523.0
2016-09-21 15:00:00,19.24,19.24,19.2,19.23,142361.0,17.324,17.324,17.2879,17.3149,142361.0
2016-09-21 15:05:00,19.23,19.27,19.22,19.26,67391.0,17.3149,17.351,17.3059,17.342,67391.0
2016-09-21 15:10:00,19.26,19.29,19.24,19.28,119056.0,17.342,17.369,17.324,17.36,119056.0
2016-09-21 15:15:00,19.28,19.31,19.27,19.3,56395.0,17.36,17.387,17.351,17.378,56395.0
2016-09-21 15:20:00,19.3,19.33,19.29,19.3,66767.0,17.378,17.405,17.369,17.378,66767.0
2016-09-21 15:25:00,19.31,19.31,19.29,19.3,45420.0,17.387,17.387,17.369,17.378,45420.0
2016-09-21 15:30:00,19.31,19.35,19.3,19.35,123775.0,17.387,17.423,17.378,17.423,123775.0
2016-09-21 15:35:00,19.35,19.41,19.35,19.41,88290.0,17.423,17.477,17.423,17.477,88290.0
2016-09-21 15:40:00,19.41,19.43,19.4,19.42,120286.0,17.477,17.495,17.468,17.486,120286.0
2016-09-21 15:45:00,19.42,19.44,19.42,19.42,107941.0,17.486,17.504,17.486,17.486,107941.0
2016-09-21 15:50:00,19.42,19.43,19.39,19.41,149390.0,17.486,17.495,17.459,17.477,149390.0
2016-09-21 15:55:00,19.41,19.42,19.4,19.41,126857.0,17.477,17.486,17.468,17.477,126857.0
2016-09-22 09:30:00,19.55,19.66,19.46,19.54,171538.0,17.6031,17.7021,17.522,17.5941,171538.0
2016-09-22 09:35:00,19.56,19.64,19.56,19.59,59203.0,17.6121,17.6841,17.6121,17.6391,59203.0
2016-09-22 09:40:00,19.59,19.62,19.51,19.61,82776.0,17.6391,17.6661,17.5671,17.6571,82776.0
2016-09-22 09:45:00,19.61,19.67,19.6,19.67,87339.0,17.6571,17.7111,17.6481,17.7111,87339.0
2016-09-22 09:50:00,19.67,19.76,19.64,19.75,263638.0,17.7111,17.7922,17.6841,17.7832,263638.0
2016-09-22 09:55:00,19.74,19.76,19.71,19.74,68910.0,17.7742,17.7922,17.7471,17.7742,68910.0
2016-09-22 10:00:00,19.73,19.75,19.66,19.68,83058.0,17.7652,17.7832,17.7021,17.7201,83058.0
2016-09-22 10:05:00,19.68,19.69,19.65,19.66,41651.0,17.7201,17.7291,17.6931,17.7021,41651.0
2016-09-22 10:10:00,19.65,19.73,19.63,19.72,61464.0,17.6931,17.7652,17.6751,17.7561,61464.0
2016-09-22 10:15:00,19.72,19.74,19.71,19.74,97556.0,17.7561,17.7742,17.7471,17.7742,97556.0
2016-09-22 10:20:00,19.73,19.75,19.72,19.74,67862.0,17.7652,17.7832,17.7561,17.7742,67862.0
2016-09-22 10:25:00,19.74,19.8,19.74,19.78,71088.0,17.7742,17.8282,17.7742,17.8102,71088.0
2016-09-22 10:30:00,19.78,19.8,19.76,19.78,28965.0,17.8102,17.8282,17.7922,17.8102,28965.0
2016-09-22 10:35:00,19.78,19.8,19.74,19.77,61437.0,17.8102,17.8282,17.7742,17.8012,61437.0
2016-09-22 10:40:00,19.77,19.77,19.74,19.75,28023.0,17.8012,17.8012,17.7742,17.7832,28023.0
2016-09-22 10:45:00,19.75,19.78,19.73,19.78,48335.0,17.7832,17.8102,17.7652,17.8102,48335.0
2016-09-22 10:50:00,19.78,19.81,19.72,19.75,59824.0,17.8102,17.8372,17.7561,17.7832,59824.0
2016-09-22 10:55:00,19.75,19.82,19.75,19.81,109022.0,17.7832,17.8462,17.7832,17.8372,109022.0
2016-09-22 11:00:00,19.81,19.82,19.79,19.8,72155.0,17.8372,17.8462,17.8192,17.8282,72155.0
2016-09-22 11:05:00,19.8,19.83,19.78,19.82,77812.0,17.8282,17.8552,17.8102,17.8462,77812.0
2016-09-22 11:10:00,19.82,19.83,19.77,19.77,46863.0,17.8462,17.8552,17.8012,17.8012,46863.0
2016-09-22 11:15:00,19.77,19.78,19.74,19.76,59970.0,17.8012,17.8102,17.7742,17.7922,59970.0
2016-09-22 11:20:00,19.76,19.77,19.71,19.72,30058.0,17.7922,17.8012,17.7471,17.7561,30058.0
2016-09-22 11:25:00,19.72,19.77,19.71,19.76,49247.0,17.7561,17.8012,17.7471,17.7922,49247.0
2016-09-22 11:30:00,19.76,19.76,19.71,19.75,37535.0,17.7922,17.7922,17.7471,17.7832,37535.0
2016-09-22 11:35:00,19.75,19.76,19.73,19.76,25262.0,17.7832,17.7922,17.7652,17.7922,25262.0
2016-09-22 11:40:00,19.75,19.77,19.75,19.77,13245.0,17.7832,17.8012,17.7832,17.8012,13245.0
2016-09-22 11:45:00,19.77,19.77,19.74,19.75,22025.0,17.8012,17.8012,17.7742,17.7832,22025.0
2016-09-22 11:50:00,19.74,19.74,19.7,19.71,32410.0,17.7742,17.7742,17.7381,17.7471,32410.0
2016-09-22 11:55:00,19.71,19.72,19.69,19.71,86386.0,17.7471,17.7561,17.7291,17.7471,86386.0
2016-09-22 12:00:00,19.71,19.73,19.7,19.73,10883.0,17.7471,17.7652,17.7381,17.7652,10883.0
2016-09-22 12:05:00,19.73,19.73,19.69,19.7,21400.0,17.7652,17.7652,17.7291,17.7381,21400.0
2016-09-22 12:10:00,19.7,19.72,19.68,19.71,28252.0,17.7381,17.7561,17.7201,17.7471,28252.0
2016-09-22 12:15:00,19.71,19.72,19.68,19.69,17749.0,17.7471,17.7561,17.7201,17.7291,17749.0
2016-09-22 12:20:00,19.69,19.69,19.67,19.67,13308.0,17.7291,17.7291,17.7111,17.7111,13308.0
2016-09-22 12:25:00,19.68,19.7,19.67,19.7,11815.0,17.7201,17.7381,17.7111,17.7381,11815.0
2016-09-22 12:30:00,19.7,19.71,19.69,19.7,29667.0,17.7381,17.7471,17.7291,17.7381,29667.0
2016-09-22 12:35:00,19.7,19.71,19.69,19.7,9541.0,17.7381,17.7471,17.7291,17.7381,9541.0
2016-09-22 12:40:00,19.71,19.72,19.7,19.72,10600.0,17.7471,17.7561,17.7381,17.7561,10600.0
2016-09-22 12:45:00,19.72,19.76,19.72,19.76,41067.0,17.7561,17.7922,17.7561,17.7922,41067.0
2016-09-22 12:50:00,19.76,19.77,19.74,19.77,38831.0,17.7922,17.8012,17.7742,17.8012,38831.0
2016-09-22 12:55:00,19.76,19.78,19.75,19.77,32096.0,17.7922,17.8102,17.7832,17.8012,32096.0
2016-09-22 13:00:00,19.78,19.82,19.77,19.8,45250.0,17.8102,17.8462,17.8012,17.8282,45250.0
2016-09-22 13:05:00,19.8,19.83,19.79,19.82,51006.0,17.8282,17.8552,17.8192,17.8462,51006.0
2016-09-22 13:10:00,19.82,19.84,19.82,19.83,20058.0,17.8462,17.8642,17.8462,17.8552,20058.0
2016-09-22 13:15:00,19.83,19.83,19.81,19.82,28579.0,17.8552,17.8552,17.8372,17.8462,28579.0
2016-09-22 13:20:00,19.83,19.87,19.82,19.86,53439.0,17.8552,17.8912,17.8462,17.8822,53439.0
2016-09-22 13:25:00,19.85,19.86,19.82,19.82,44168.0,17.8732,17.8822,17.8462,17.8462,44168.0
2016-09-22 13:30:00,19.82,19.83,19.82,19.82,22457.0,17.8462,17.8552,17.8462,17.8462,22457.0
2016-09-22 13:35:00,19.83,19.83,19.8,19.83,33328.0,17.8552,17.8552,17.8282,17.8552,33328.0
2016-09-22 13:40:00,19.83,19.84,19.81,19.82,27971.0,17.8552,17.8642,17.8372,17.8462,27971.0
2016-09-22 13:45:00,19.81,19.82,19.77,19.8,56479.0,17.8372,17.8462,17.8012,17.8282,56479.0
2016-09-22 13:50:00,19.8,19.83,19.79,19.82,64076.0,17.8282,17.8552,17.8192,17.8462,64076.0
2016-09-22 13:55:00,19.81,19.86,19.8,19.85,145710.0,17.8372,17.8822,17.8282,17.8732,145710.0
2016-09-22 14:00:00,19.85,19.88,19.84,19.88,57112.0,17.8732,17.9002,17.8642,17.9002,57112.0
2016-09-22 14:05:00,19.88,19.91,19.87,19.89,76675.0,17.9002,17.9272,17.8912,17.9092,76675.0
2016-09-22 14:10:00,19.9,19.92,19.84,19.85,142159.0,17.9182,17.9362,17.8642,17.8732,142159.0
2016-09-22 14:15:00,19.84,19.84,19.79,19.8,126780.0,17.8642,17.8642,17.8192,17.8282,126780.0
2016-09-22 14:20:00,19.8,19.82,19.79,19.82,44014.0,17.8282,17.8462,17.8192,17.8462,44014.0
2016-09-22 14:25:00,19.82,19.84,19.81,19.84,33863.0,17.8462,17.8642,17.8372,17.8642,33863.0
2016-09-22 14:30:00,19.84,19.84,19.77,19.77,59856.0,17.8642,17.8642,17.8012,17.8012,59856.0
2016-09-22 14:35:00,19.77,19.82,19.76,19.82,94431.0,17.8012,17.8462,17.7922,17.8462,94431.0
2016-09-22 14:40:00,19.82,19.83,19.81,19.81,27113.0,17.8462,17.8552,17.8372,17.8372,27113.0
2016-09-22 14:45:00,19.81,19.83,19.81,19.82,31228.0,17.8372,17.8552,17.8372,17.8462,31228.0
2016-09-22 14:50:00,19.83,19.85,19.82,19.85,101097.0,17.8552,17.8732,17.8462,17.8732,101097.0
2016-09-22 14:55:00,19.85,19.87,19.84,19.87,37006.0,17.8732,17.8912,17.8642,17.8912,37006.0
2016-09-22 15:00:00,19.87,19.88,19.86,19.87,44750.0,17.8912,17.9002,17.8822,17.8912,44750.0
2016-09-22 15:05:00,19.87,19.87,19.84,19.85,53105.0,17.8912,17.8912,17.8642,17.8732,53105.0
2016-09-22 15:10:00,19.85,19.88,19.83,19.87,43381.0,17.8732,17.9002,17.8552,17.8912,43381.0
2016-09-22 15:15:00,19.87,19.88,19.84,19.87,36187.0,17.8912,17.9002,17.8642,17.8912,36187.0
2016-09-22 15:20:00,19.86,19.87,19.84,19.85,63599.0,17.8822,17.8912,17.8642,17.8732,63599.0
2016-09-22 15:25:00,19.85,19.86,19.84,19.85,49524.0,17.8732,17.8822,17.8642,17.8732,49524.0
2016-09-22 15:30:00,19.85,19.89,19.85,19.89,74201.0,17.8732,17.9092,17.8732,17.9092,74201.0
2016-09-22 15:35:00,19.89,19.9,19.88,19.88,100257.0,17.9092,17.9182,17.9002,17.9002,100257.0
2016-09-22 15:40:00,19.89,19.9,19.87,19.89,131469.0,17.9092,17.9182,17.8912,17.9092,131469.0
2016-09-22 15:45:00,19.89,19.89,19.86,19.89,107175.0,17.9092,17.9092,17.8822,17.9092,107175.0
2016-09-22 15:50:00,19.89,19.89,19.85,19.88,178580.0,17.9092,17.9092,17.8732,17.9002,178580.0
2016-09-22 15:55:00,19.87,19.88,19.83,19.86,507397.0,17.8912,17.9002,17.8552,17.8822,507397.0
2016-09-23 09:30:00,19.82,19.97,19.8,19.96,42469.0,17.8462,17.9813,17.8282,17.9722,42469.0
2016-09-23 09:35:00,19.96,19.99,19.92,19.93,52735.0,17.9722,17.9993,17.9362,17.9452,52735.0
2016-09-23 09:40:00,19.93,19.94,19.83,19.83,52661.0,17.9452,17.9542,17.8552,17.8552,52661.0
2016-09-23 09:45:00,19.83,19.84,19.8,19.81,45919.0,17.8552,17.8642,17.8282,17.8372,45919.0
2016-09-23 09:50:00,19.82,19.83,19.77,19.81,66971.0,17.8462,17.8552,17.8012,17.8372,66971.0
2016-09-23 09:55:00,19.81,19.83,19.81,19.82,24983.0,17.8372,17.8552,17.8372,17.8462,24983.0
2016-09-23 10:00:00,19.82,19.83,19.78,19.78,35862.0,17.8462,17.8552,17.8102,17.8102,35862.0
2016-09-23 10:05:00,19.79,19.79,19.72,19.78,43286.0,17.8192,17.8192,17.7561,17.8102,43286.0
2016-09-23 10:10:00,19.78,19.81,19.74,19.81,44999.0,17.8102,17.8372,17.7742,17.8372,44999.0
2016-09-23 10:15:00,19.81,19.85,19.78,19.8,55007.0,17.8372,17.8732,17.8102,17.8282,55007.0
2016-09-23 10:20:00,19.8,19.85,19.77,19.84,37677.0,17.8282,17.8732,17.8012,17.8642,37677.0
2016-09-23 10:25:00,19.84,19.85,19.81,19.84,39767.0,17.8642,17.8732,17.8372,17.8642,39767.0
2016-09-23 10:30:00,19.84,19.86,19.81,19.81,36382.0,17.8642,17.8822,17.8372,17.8372,36382.0
2016-09-23 10:35:00,19.82,19.86,19.81,19.85,37227.0,17.8462,17.8822,17.8372,17.8732,37227.0
2016-09-23 10:40:00,19.85,19.87,19.83,19.87,33637.0,17.8732,17.8912,17.8552,17.8912,33637.0
2016-09-23 10:45:00,19.87,19.91,19.86,19.91,40131.0,17.8912,17.9272,17.8822,17.9272,40131.0
2016-09-23 10:50:00,19.91,19.91,19.87,19.89,32916.0,17.9272,17.9272,17.8912,17.9092,32916.0
2016-09-23 10:55:00,19.89,19.9,19.86,19.89,33038.0,17.9092,17.9182,17.8822,17.9092,33038.0
2016-09-23 11:00:00,19.89,19.91,19.88,19.91,24856.0,17.9092,17.9272,17.9002,17.9272,24856.0
2016-09-23 11:05:00,19.9,19.91,19.86,19.88,48063.0,17.9182,17.9272,17.8822,17.9002,48063.0
2016-09-23 11:10:00,19.88,19.91,19.87,19.91,31191.0,17.9002,17.9272,17.8912,17.9272,31191.0
2016-09-23 11:15:00,19.9,19.94,19.89,19.94,51872.0,17.9182,17.9542,17.9092,17.9542,51872.0
2016-09-23 11:20:00,19.94,19.94,19.91,19.94,32445.0,17.9542,17.9542,17.9272,17.9542,32445.0
2016-09-23 11:25:00,19.93,19.97,19.93,19.94,40633.0,17.9452,17.9813,17.9452,17.9542,40633.0
2016-09-23 11:30:00,19.95,19.98,19.94,19.96,39731.0,17.9632,17.9903,17.9542,17.9722,39731.0
2016-09-23 11:35:00,19.96,19.98,19.96,19.98,25936.0,17.9722,17.9903,17.9722,17.9903,25936.0
2016-09-23 11:40:00,19.98,19.99,19.97,19.98,25142.0,17.9903,17.9993,17.9813,17.9903,25142.0
2016-09-23 11:45:00,19.98,19.99,19.94,19.95,68590.0,17.9903,17.9993,17.9542,17.9632,68590.0
2016-09-23 11:50:00,19.95,19.96,19.91,19.94,24538.0,17.9632,17.9722,17.9272,17.9542,24538.0
2016-09-23 11:55:00,19.93,19.94,19.91,19.93,25325.0,17.9452,17.9542,17.9272,17.9452,25325.0
2016-09-23 12:00:00,19.93,19.95,19.92,19.93,32585.0,17.9452,17.9632,17.9362,17.9452,32585.0
2016-09-23 12:05:00,19.93,19.94,19.9,19.93,34565.0,17.9452,17.9542,17.9182,17.9452,34565.0
2016-09-23 12:10:00,19.94,19.95,19.92,19.93,31801.0,17.9542,17.9632,17.9362,17.9452,31801.0
2016-09-23 12:15:00,19.92,19.93,19.91,19.92,10856.0,17.9362,17.9452,17.9272,17.9362,10856.0
2016-09-23 12:20:00,19.91,19.93,19.89,19.92,23527.0,17.9272,17.9452,17.9092,17.9362,23527.0
2016-09-23 12:25:00,19.91,19.93,19.91,19.93,19474.0,17.9272,17.9452,17.9272,17.9452,19474.0
2016-09-23 12:30:00,19.93,19.93,19.91,19.91,11826.0,17.9452,17.9452,17.9272,17.9272,11826.0
2016-09-23 12:35:00,19.92,19.92,19.87,19.89,26808.0,17.9362,17.9362,17.8912,17.9092,26808.0
2016-09-23 12:40:00,19.9,19.91,19.87,19.87,13468.0,17.9182,17.9272,17.8912,17.8912,13468.0
2016-09-23 12:45:00,19.88,19.92,19.87,19.92,26326.0,17.9002,17.9362,17.8912,17.9362,26326.0
2016-09-23 12:50:00,19.92,19.93,19.9,19.92,31376.0,17.9362,17.9452,17.9182,17.9362,31376.0
2016-09-23 12:55:00,19.91,19.91,19.89,19.91,15894.0,17.9272,17.9272,17.9092,17.9272,15894.0
2016-09-23 13:00:00,19.91,19.91,19.87,19.87,27857.0,17.9272,17.9272,17.8912,17.8912,27857.0
2016-09-23 13:05:00,19.87,19.87,19.84,19.85,21653.0,17.8912,17.8912,17.8642,17.8732,21653.0
2016-09-23 13:10:00,19.86,19.87,19.82,19.85,32770.0,17.8822,17.8912,17.8462,17.8732,32770.0
2016-09-23 13:15:00,19.85,19.87,19.82,19.84,32274.0,17.8732,17.8912,17.8462,17.8642,32274.0
2016-09-23 13:20:00,19.84,19.85,19.83,19.84,14550.0,17.8642,17.8732,17.8552,17.8642,14550.0
2016-09-23 13:25:00,19.84,19.87,19.84,19.86,19317.0,17.8642,17.8912,17.8642,17.8822,19317.0
2016-09-23 13:30:00,19.86,19.87,19.85,19.87,27462.0,17.8822,17.8912,17.8732,17.8912,27462.0
2016-09-23 13:35:00,19.87,19.87,19.81,19.82,34368.0,17.8912,17.8912,17.8372,17.8462,34368.0
2016-09-23 13:40:00,19.82,19.83,19.81,19.82,17010.0,17.8462,17.8552,17.8372,17.8462,17010.0
2016-09-23 13:45:00,19.81,19.83,19.8,19.82,39855.0,17.8372,17.8552,17.8282,17.8462,39855.0
2016-09-23 13:50:00,19.82,19.84,19.81,19.84,27674.0,17.8462,17.8642,17.8372,17.8642,27674.0
2016-09-23 13:55:00,19.83,19.85,19.81,19.82,26282.0,17.8552,17.8732,17.8372,17.8462,26282.0
2016-09-23 14:00:00,19.81,19.84,19.81,19.84,32839.0,17.8372,17.8642,17.8372,17.8642,32839.0
2016-09-23 14:05:00,19.84,19.86,19.83,19.86,17099.0,17.8642,17.8822,17.8552,17.8822,17099.0
2016-09-23 14:10:00,19.86,19.86,19.85,19.85,8917.0,17.8822,17.8822,17.8732,17.8732,8917.0
2016-09-23 14:15:00,19.86,19.86,19.84,19.86,32021.0,17.8822,17.8822,17.8642,17.8822,32021.0
2016-09-23 14:20:00,19.86,19.88,19.85,19.88,34116.0,17.8822,17.9002,17.8732,17.9002,34116.0
2016-09-23 14:25:00,19.88,19.89,19.87,19.88,25154.0,17.9002,17.9092,17.8912,17.9002,25154.0
2016-09-23 14:30:00,19.88,19.9,19.87,19.9,30029.0,17.9002,17.9182,17.8912,17.9182,30029.0
2016-09-23 14:35:00,19.9,19.9,19.85,19.85,26529.0,17.9182,17.9182,17.8732,17.8732,26529.0
2016-09-23 14:40:00,19.85,19.87,19.85,19.86,21635.0,17.8732,17.8912,17.8732,17.8822,21635.0
2016-09-23 14:45:00,19.85,19.87,19.85,19.85,21812.0,17.8732,17.8912,17.8732,17.8732,21812.0
2016-09-23 14:50:00,19.86,19.87,19.84,19.87,36557.0,17.8822,17.8912,17.8642,17.8912,36557.0
2016-09-23 14:55:00,19.87,19.87,19.86,19.87,10574.0,17.8912,17.8912,17.8822,17.8912,10574.0
2016-09-23 15:00:00,19.87,19.87,19.86,19.87,45625.0,17.8912,17.8912,17.8822,17.8912,45625.0
2016-09-23 15:05:00,19.87,19.89,19.86,19.88,31922.0,17.8912,17.9092,17.8822,17.9002,31922.0
2016-09-23 15:10:00,19.88,19.88,19.86,19.86,22194.0,17.9002,17.9002,17.8822,17.8822,22194.0
2016-09-23 15:15:00,19.87,19.87,19.84,19.84,29249.0,17.8912,17.8912,17.8642,17.8642,29249.0
2016-09-23 15:20:00,19.85,19.85,19.82,19.83,34080.0,17.8732,17.8732,17.8462,17.8552,34080.0
2016-09-23 15:25:00,19.83,19.85,19.83,19.85,49612.0,17.8552,17.8732,17.8552,17.8732,49612.0
2016-09-23 15:30:00,19.85,19.88,19.85,19.87,51310.0,17.8732,17.9002,17.8732,17.8912,51310.0
2016-09-23 15:35:00,19.87,19.87,19.83,19.84,149688.0,17.8912,17.8912,17.8552,17.8642,149688.0
2016-09-23 15:40:00,19.84,19.85,19.83,19.83,81527.0,17.8642,17.8732,17.8552,17.8552,81527.0
2016-09-23 15:45:00,19.83,19.84,19.81,19.82,134084.0,17.8552,17.8642,17.8372,17.8462,134084.0
2016-09-23 15:50:00,19.82,19.83,19.82,19.83,44153.0,17.8462,17.8552,17.8462,17.8552,44153.0
2016-09-23 15:55:00,19.83,19.84,19.81,19.81,338810.0,17.8552,17.8642,17.8372,17.8372,338810.0
2016-09-26 09:30:00,19.69,19.74,19.65,19.7,38215.0,17.7291,17.7742,17.6931,17.7381,38215.0
2016-09-26 09:35:00,19.7,19.71,19.65,19.67,22480.0,17.7381,17.7471,17.6931,17.7111,22480.0
2016-09-26 09:40:00,19.66,19.73,19.65,19.73,30558.0,17.7021,17.7652,17.6931,17.7652,30558.0
2016-09-26 09:45:00,19.73,19.77,19.71,19.75,36558.0,17.7652,17.8012,17.7471,17.7832,36558.0
2016-09-26 09:50:00,19.75,19.77,19.72,19.72,73490.0,17.7832,17.8012,17.7561,17.7561,73490.0
2016-09-26 09:55:00,19.72,19.74,19.7,19.71,58220.0,17.7561,17.7742,17.7381,17.7471,58220.0
2016-09-26 10:00:00,19.71,19.8,19.71,19.8,105162.0,17.7471,17.8282,17.7471,17.8282,105162.0
2016-09-26 10:05:00,19.8,19.83,19.79,19.8,41391.0,17.8282,17.8552,17.8192,17.8282,41391.0
2016-09-26 10:10:00,19.8,19.86,19.78,19.84,73229.0,17.8282,17.8822,17.8102,17.8642,73229.0
2016-09-26 10:15:00,19.85,19.85,19.8,19.8,32530.0,17.8732,17.8732,17.8282,17.8282,32530.0
2016-09-26 10:20:00,19.81,19.82,19.78,19.79,22265.0,17.8372,17.8462,17.8102,17.8192,22265.0
2016-09-26 10:25:00,19.79,19.79,19.77,19.77,21220.0,17.8192,17.8192,17.8012,17.8012,21220.0
2016-09-26 10:30:00,19.78,19.79,19.76,19.78,27578.0,17.8102,17.8192,17.7922,17.8102,27578.0
2016-09-26 10:35:00,19.79,19.81,19.78,19.79,29958.0,17.8192,17.8372,17.8102,17.8192,29958.0
2016-09-26 10:40:00,19.8,19.85,19.79,19.84,32090.0,17.8282,17.8732,17.8192,17.8642,32090.0
2016-09-26 10:45:00,19.85,19.85,19.83,19.85,19514.0,17.8732,17.8732,17.8552,17.8732,19514.0
2016-09-26 10:50:00,19.85,19.85,19.82,19.85,30414.0,17.8732,17.8732,17.8462,17.8732,30414.0
2016-09-26 10:55:00,19.85,19.85,19.81,19.81,34629.0,17.8732,17.8732,17.8372,17.8372,34629.0
2016-09-26 11:00:00,19.82,19.82,19.79,19.8,32168.0,17.8462,17.8462,17.8192,17.8282,32168.0
2016-09-26 11:05:00,19.8,19.82,19.8,19.8,21796.0,17.8282,17.8462,17.8282,17.8282,21796.0
2016-09-26 11:10:00,19.81,19.81,19.77,19.77,28447.0,17.8372,17.8372,17.8012,17.8012,28447.0
2016-09-26 11:15:00,19.77,19.79,19.77,19.78,34361.0,17.8012,17.8192,17.8012,17.8102,34361.0
2016-09-26 11:20:00,19.78,19.79,19.74,19.74,38418.0,17.8102,17.8192,17.7742,17.7742,38418.0
2016-09-26 11:25:00,19.74,19.77,19.73,19.76,32806.0,17.7742,17.8012,17.7652,17.7922,32806.0
2016-09-26 11:30:00,19.76,19.77,19.74,19.76,23697.0,17.7922,17.8012,17.7742,17.7922,23697.0
2016-09-26 11:35:00,19.77,19.78,19.76,19.76,15186.0,17.8012,17.8102,17.7922,17.7922,15186.0
2016-09-26 11:40:00,19.76,19.77,19.74,19.75,20591.0,17.7922,17.8012,17.7742,17.7832,20591.0
2016-09-26 11:45:00,19.76,19.77,19.75,19.76,18271.0,17.7922,17.8012,17.7832,17.7922,18271.0
2016-09-26 11:50:00,19.75,19.76,19.73,19.75,27528.0,17.7832,17.7922,17.7652,17.7832,27528.0
2016-09-26 11:55:00,19.75,19.78,19.74,19.77,22989.0,17.7832,17.8102,17.7742,17.8012,22989.0
2016-09-26 12:00:00,19.77,19.77,19.75,19.75,13034.0,17.8012,17.8012,17.7832,17.7832,13034.0
2016-09-26 12:05:00,19.76,19.78,19.75,19.78,10222.0,17.7922,17.8102,17.7832,17.8102,10222.0
2016-09-26 12:10:00,19.78,19.78,19.76,19.77,15267.0,17.8102,17.8102,17.7922,17.8012,15267.0
2016-09-26 12:15:00,19.78,19.8,19.77,19.79,30341.0,17.8102,17.8282,17.8012,17.8192,30341.0
2016-09-26 12:20:00,19.79,19.81,19.78,19.81,21022.0,17.8192,17.8372,17.8102,17.8372,21022.0
2016-09-26 12:25:00,19.81,19.82,19.8,19.82,15056.0,17.8372,17.8462,17.8282,17.8462,15056.0
2016-09-26 12:30:00,19.82,19.82,19.8,19.81,14767.0,17.8462,17.8462,17.8282,17.8372,14767.0
2016-09-26 12:35:00,19.82,19.82,19.79,19.79,15896.0,17.8462,17.8462,17.8192,17.8192,15896.0
2016-09-26 12:40:00,19.79,19.79,19.77,19.79,11783.0,17.8192,17.8192,17.8012,17.8192,11783.0
2016-09-26 12:45:00,19.79,19.79,19.77,19.78,15061.0,17.8192,17.8192,17.8012,17.8102,15061.0
2016-09-26 12:50:00,19.78,19.79,19.78,19.78,15092.0,17.8102,17.8192,17.8102,17.8102,15092.0
2016-09-26 12:55:00,19.78,19.8,19.78,19.79,78361.0,17.8102,17.8282,17.8102,17.8192,78361.0
2016-09-26 13:00:00,19.79,19.79,19.77,19.78,10058.0,17.8192,17.8192,17.8012,17.8102,10058.0
2016-09-26 13:05:00,19.78,19.79,19.74,19.75,34091.0,17.8102,17.8192,17.7742,17.7832,34091.0
2016-09-26 13:10:00,19.75,19.75,19.72,19.72,7100.0,17.7832,17.7832,17.7561,17.7561,7100.0
2016-09-26 13:15:00,19.73,19.73,19.71,19.71,6600.0,17.7652,17.7652,17.7471,17.7471,6600.0
2016-09-26 13:20:00,19.71,19.72,19.7,19.71,32757.0,17.7471,17.7561,17.7381,17.7471,32757.0
2016-09-26 13:25:00,19.71,19.72,19.68,19.68,32460.0,17.7471,17.7561,17.7201,17.7201,32460.0
2016-09-26 13:30:00,19.68,19.69,19.67,19.69,16866.0,17.7201,17.7291,17.7111,17.7291,16866.0
2016-09-26 13:35:00,19.68,19.69,19.65,19.65,16346.0,17.7201,17.7291,17.6931,17.6931,16346.0
2016-09-26 13:40:00,19.66,19.66,19.63,19.64,18153.0,17.7021,17.7021,17.6751,17.6841,18153.0
2016-09-26 13:45:00,19.63,19.67,19.63,19.67,27352.0,17.6751,17.7111,17.6751,17.7111,27352.0
2016-09-26 13:50:00,19.67,19.68,19.66,19.68,11730.0,17.7111,17.7201,17.7021,17.7201,11730.0
2016-09-26 13:55:00,19.67,19.68,19.66,19.67,28322.0,17.7111,17.7201,17.7021,17.7111,28322.0
2016-09-26 14:00:00,19.68,19.71,19.67,19.71,24805.0,17.7201,17.7471,17.7111,17.7471,24805.0
2016-09-26 14:05:00,19.71,19.72,19.7,19.71,27175.0,17.7471,17.7561,17.7381,17.7471,27175.0
2016-09-26 14:10:00,19.72,19.72,19.69,19.7,23755.0,17.7561,17.7561,17.7291,17.7381,23755.0
2016-09-26 14:15:00,19.7,19.7,19.69,19.7,14127.0,17.7381,17.7381,17.7291,17.7381,14127.0
2016-09-26 14:20:00,19.69,19.71,19.69,19.71,16677.0,17.7291,17.7471,17.7291,17.7471,16677.0
2016-09-26 14:25:00,19.71,19.72,19.7,19.71,22159.0,17.7471,17.7561,17.7381,17.7471,22159.0
2016-09-26 14:30:00,19.71,19.72,19.71,19.71,13173.0,17.7471,17.7561,17.7471,17.7471,13173.0
2016-09-26 14:35:00,19.71,19.72,19.68,19.69,16393.0,17.7471,17.7561,17.7201,17.7291,16393.0
2016-09-26 14:40:00,19.68,19.71,19.68,19.7,18458.0,17.7201,17.7471,17.7201,17.7381,18458.0
2016-09-26 14:45:00,19.71,19.71,19.69,19.71,15962.0,17.7471,17.7471,17.7291,17.7471,15962.0
2016-09-26 14:50:00,19.71,19.71,19.7,19.71,8940.0,17.7471,17.7471,17.7381,17.7471,8940.0
2016-09-26 14:55:00,19.71,19.71,19.7,19.71,7400.0,17.7471,17.7471,17.7381,17.7471,7400.0
2016-09-26 15:00:00,19.71,19.72,19.69,19.69,35726.0,17.7471,17.7561,17.7291,17.7291,35726.0
2016-09-26 15:05:00,19.7,19.73,19.69,19.73,24160.0,17.7381,17.7652,17.7291,17.7652,24160.0
2016-09-26 15:10:00,19.73,19.73,19.72,19.72,17049.0,17.7652,17.7652,17.7561,17.7561,17049.0
2016-09-26 15:15:00,19.73,19.76,19.73,19.75,39012.0,17.7652,17.7922,17.7652,17.7832,39012.0
2016-09-26 15:20:00,19.75,19.76,19.74,19.76,24505.0,17.7832,17.7922,17.7742,17.7922,24505.0
2016-09-26 15:25:00,19.76,19.78,19.75,19.78,25911.0,17.7922,17.8102,17.7832,17.8102,25911.0
2016-09-26 15:30:00,19.77,19.78,19.77,19.78,34007.0,17.8012,17.8102,17.8012,17.8102,34007.0
2016-09-26 15:35:00,19.77,19.78,19.74,19.76,82573.0,17.8012,17.8102,17.7742,17.7922,82573.0
2016-09-26 15:40:00,19.76,19.76,19.74,19.76,64415.0,17.7922,17.7922,17.7742,17.7922,64415.0
2016-09-26 15:45:00,19.76,19.79,19.75,19.79,109594.0,17.7922,17.8192,17.7832,17.8192,109594.0
2016-09-26 15:50:00,19.78,19.79,19.77,19.77,130378.0,17.8102,17.8192,17.8012,17.8012,130378.0
2016-09-26 15:55:00,19.77,19.79,19.77,19.78,234796.0,17.8012,17.8192,17.8012,17.8102,234796.0
2016-09-27 09:30:00,19.8,19.8,19.71,19.74,38656.0,17.8282,17.8282,17.7471,17.7742,38656.0
2016-09-27 09:35:00,19.74,19.83,19.73,19.83,12543.0,17.7742,17.8552,17.7652,17.8552,12543.0
2016-09-27 09:40:00,19.84,19.84,19.78,19.81,17309.0,17.8642,17.8642,17.8102,17.8372,17309.0
2016-09-27 09:45:00,19.81,19.83,19.8,19.82,24612.0,17.8372,17.8552,17.8282,17.8462,24612.0
2016-09-27 09:50:00,19.81,19.83,19.79,19.82,43812.0,17.8372,17.8552,17.8192,17.8462,43812.0
2016-09-27 09:55:00,19.83,19.85,19.82,19.85,35108.0,17.8552,17.8732,17.8462,17.8732,35108.0
2016-09-27 10:00:00,19.84,19.92,19.84,19.91,62982.0,17.8642,17.9362,17.8642,17.9272,62982.0
2016-09-27 10:05:00,19.92,19.94,19.89,19.89,47800.0,17.9362,17.9542,17.9092,17.9092,47800.0
2016-09-27 10:10:00,19.89,19.91,19.88,19.89,26156.0,17.9092,17.9272,17.9002,17.9092,26156.0
2016-09-27 10:15:00,19.89,19.91,19.87,19.88,27114.0,17.9092,17.9272,17.8912,17.9002,27114.0
2016-09-27 10:20:00,19.87,19.9,19.87,19.9,23170.0,17.8912,17.9182,17.8912,17.9182,23170.0
2016-09-27 10:25:00,19.91,19.91,19.86,19.87,28704.0,17.9272,17.9272,17.8822,17.8912,28704.0
2016-09-27 10:30:00,19.88,19.88,19.85,19.86,28191.0,17.9002,17.9002,17.8732,17.8822,28191.0
2016-09-27 10:35:00,19.85,19.86,19.84,19.85,18360.0,17.8732,17.8822,17.8642,17.8732,18360.0
2016-09-27 10:40:00,19.85,19.88,19.84,19.87,22767.0,17.8732,17.9002,17.8642,17.8912,22767.0
2016-09-27 10:45:00,19.88,19.88,19.87,19.88,14947.0,17.9002,17.9002,17.8912,17.9002,14947.0
2016-09-27 10:50:00,19.88,19.89,19.84,19.85,23799.0,17.9002,17.9092,17.8642,17.8732,23799.0
2016-09-27 10:55:00,19.86,19.86,19.82,19.82,38032.0,17.8822,17.8822,17.8462,17.8462,38032.0
2016-09-27 11:00:00,19.82,19.85,19.82,19.84,30379.0,17.8462,17.8732,17.8462,17.8642,30379.0
2016-09-27 11:05:00,19.84,19.85,19.83,19.85,14736.0,17.8642,17.8732,17.8552,17.8732,14736.0
2016-09-27 11:10:00,19.85,19.86,19.84,19.84,27632.0,17.8732,17.8822,17.8642,17.8642,27632.0
2016-09-27 11:15:00,19.84,19.85,19.84,19.85,16728.0,17.8642,17.8732,17.8642,17.8732,16728.0
2016-09-27 11:20:00,19.85,19.88,19.84,19.87,34774.0,17.8732,17.9002,17.8642,17.8912,34774.0
2016-09-27 11:25:00,19.88,19.88,19.86,19.88,44792.0,17.9002,17.9002,17.8822,17.9002,44792.0
2016-09-27 11:30:00,19.88,19.89,19.87,19.89,44710.0,17.9002,17.9092,17.8912,17.9092,44710.0
2016-09-27 11:35:00,19.88,19.92,19.88,19.92,19520.0,17.9002,17.9362,17.9002,17.9362,19520.0
2016-09-27 11:40:00,19.92,19.92,19.9,19.92,81594.0,17.9362,17.9362,17.9182,17.9362,81594.0
2016-09-27 11:45:00,19.92,19.92,19.89,19.89,316397.0,17.9362,17.9362,17.9092,17.9092,316397.0
2016-09-27 11:50:00,19.89,19.9,19.88,19.89,64911.0,17.9092,17.9182,17.9002,17.9092,64911.0
2016-09-27 11:55:00,19.9,19.91,19.89,19.89,29530.0,17.9182,17.9272,17.9092,17.9092,29530.0
2016-09-27 12:00:00,19.89,19.89,19.87,19.88,31645.0,17.9092,17.9092,17.8912,17.9002,31645.0
2016-09-27 12:05:00,19.88,19.91,19.88,19.91,38324.0,17.9002,17.9272,17.9002,17.9272,38324.0
2016-09-27 12:10:00,19.9,19.92,19.9,19.91,29295.0,17.9182,17.9362,17.9182,17.9272,29295.0
2016-09-27 12:15:00,19.9,19.91,19.9,19.91,17138.0,17.9182,17.9272,17.9182,17.9272,17138.0
2016-09-27 12:20:00,19.9,19.95,19.9,19.94,58913.0,17.9182,17.9632,17.9182,17.9542,58913.0
2016-09-27 12:25:00,19.94,19.98,19.93,19.97,29311.0,17.9542,17.9903,17.9452,17.9813,29311.0
2016-09-27 12:30:00,19.98,19.98,19.97,19.97,4887.0,17.9903,17.9903,17.9813,17.9813,4887.0
2016-09-27 12:35:00,19.98,19.99,19.96,19.99,56406.0,17.9903,17.9993,17.9722,17.9993,56406.0
2016-09-27 12:40:00,19.99,20.0,19.98,19.99,9095.0,17.9993,18.0083,17.9903,17.9993,9095.0
2016-09-27 12:45:00,19.99,20.0,19.98,19.98,15123.0,17.9993,18.0083,17.9903,17.9903,15123.0
2016-09-27 12:50:00,19.98,19.99,19.97,19.98,17968.0,17.9903,17.9993,17.9813,17.9903,17968.0
2016-09-27 12:55:00,19.98,19.99,19.98,19.98,15502.0,17.9903,17.9993,17.9903,17.9903,15502.0
2016-09-27 13:00:00,19.98,20.0,19.97,19.99,30873.0,17.9903,18.0083,17.9813,17.9993,30873.0
2016-09-27 13:05:00,19.99,20.0,19.98,19.98,10150.0,17.9993,18.0083,17.9903,17.9903,10150.0
2016-09-27 13:10:00,19.98,19.99,19.98,19.98,7433.0,17.9903,17.9993,17.9903,17.9903,7433.0
2016-09-27 13:15:00,19.98,20.0,19.98,20.0,11289.0,17.9903,18.0083,17.9903,18.0083,11289.0
2016-09-27 13:20:00,20.0,20.0,19.99,20.0,12700.0,18.0083,18.0083,17.9993,18.0083,12700.0
2016-09-27 13:25:00,19.99,20.0,19.98,19.99,31512.0,17.9993,18.0083,17.9903,17.9993,31512.0
2016-09-27 13:30:00,19.99,20.01,19.98,19.98,56153.0,17.9993,18.0173,17.9903,17.9903,56153.0
2016-09-27 13:35:00,19.98,19.99,19.96,19.96,22240.0,17.9903,17.9993,17.9722,17.9722,22240.0
2016-09-27 13:40:00,19.96,19.97,19.94,19.94,40366.0,17.9722,17.9813,17.9542,17.9542,40366.0
2016-09-27 13:45:00,19.94,19.95,19.91,19.91,44788.0,17.9542,17.9632,17.9272,17.9272,44788.0
2016-09-27 13:50:00,19.91,19.93,19.91,19.92,32517.0,17.9272,17.9452,17.9272,17.9362,32517.0
2016-09-27 13:55:00,19.92,19.92,19.88,19.88,70660.0,17.9362,17.9362,17.9002,17.9002,70660.0
2016-09-27 14:00:00,19.88,19.94,19.88,19.93,38168.0,17.9002,17.9542,17.9002,17.9452,38168.0
2016-09-27 14:05:00,19.93,19.94,19.89,19.89,17977.0,17.9452,17.9542,17.9092,17.9092,17977.0
2016-09-27 14:10:00,19.9,19.93,19.89,19.92,22942.0,17.9182,17.9452,17.9092,17.9362,22942.0
2016-09-27 14:15:00,19.91,19.92,19.89,19.91,31245.0,17.9272,17.9362,17.9092,17.9272,31245.0
2016-09-27 14:20:00,19.91,19.92,19.9,19.91,12699.0,17.9272,17.9362,17.9182,17.9272,12699.0
2016-09-27 14:25:00,19.91,19.92,19.89,19.89,24045.0,17.9272,17.9362,17.9092,17.9092,24045.0
2016-09-27 14:30:00,19.89,19.89,19.87,19.88,25976.0,17.9092,17.9092,17.8912,17.9002,25976.0
2016-09-27 14:35:00,19.88,19.9,19.87,19.88,30606.0,17.9002,17.9182,17.8912,17.9002,30606.0
2016-09-27 14:40:00,19.88,19.89,19.87,19.87,16015.0,17.9002,17.9092,17.8912,17.8912,16015.0
2016-09-27 14:45:00,19.88,19.88,19.86,19.86,13400.0,17.9002,17.9002,17.8822,17.8822,13400.0
2016-09-27 14:50:00,19.86,19.89,19.86,19.89,17350.0,17.8822,17.9092,17.8822,17.9092,17350.0
2016-09-27 14:55:00,19.88,19.89,19.86,19.86,21277.0,17.9002,17.9092,17.8822,17.8822,21277.0
2016-09-27 15:00:00,19.86,19.88,19.86,19.88,22836.0,17.8822,17.9002,17.8822,17.9002,22836.0
2016-09-27 15:05:00,19.88,19.88,19.87,19.88,17977.0,17.9002,17.9002,17.8912,17.9002,17977.0
2016-09-27 15:10:00,19.88,19.88,19.87,19.87,28777.0,17.9002,17.9002,17.8912,17.8912,28777.0
2016-09-27 15:15:00,19.87,19.88,19.85,19.87,39507.0,17.8912,17.9002,17.8732,17.8912,39507.0
2016-09-27 15:20:00,19.87,19.87,19.84,19.84,43554.0,17.8912,17.8912,17.8642,17.8642,43554.0
2016-09-27 15:25:00,19.85,19.86,19.84,19.85,34737.0,17.8732,17.8822,17.8642,17.8732,34737.0
2016-09-27 15:30:00,19.85,19.87,19.84,19.87,61565.0,17.8732,17.8912,17.8642,17.8912,61565.0
2016-09-27 15:35:00,19.87,19.88,19.86,19.88,56051.0,17.8912,17.9002,17.8822,17.9002,56051.0
2016-09-27 15:40:00,19.88,19.9,19.87,19.89,104045.0,17.9002,17.9182,17.8912,17.9092,104045.0
2016-09-27 15:45:00,19.89,19.9,19.85,19.86,143087.0,17.9092,17.9182,17.8732,17.8822,143087.0
2016-09-27 15:50:00,19.85,19.87,19.85,19.87,84661.0,17.8732,17.8912,17.8732,17.8912,84661.0
2016-09-27 15:55:00,19.87,19.9,19.86,19.88,215598.0,17.8912,17.9182,17.8822,17.9002,215598.0
2016-09-28 09:30:00,19.91,19.92,19.87,19.88,56477.0,17.9272,17.9362,17.8912,17.9002,56477.0
2016-09-28 09:35:00,19.88,19.91,19.88,19.89,21294.0,17.9002,17.9272,17.9002,17.9092,21294.0
2016-09-28 09:40:00,19.89,19.91,19.85,19.89,30726.0,17.9092,17.9272,17.8732,17.9092,30726.0
2016-09-28 09:45:00,19.89,19.92,19.86,19.88,26009.0,17.9092,17.9362,17.8822,17.9002,26009.0
2016-09-28 09:50:00,19.88,19.9,19.86,19.88,31716.0,17.9002,17.9182,17.8822,17.9002,31716.0
2016-09-28 09:55:00,19.87,19.91,19.86,19.9,26675.0,17.8912,17.9272,17.8822,17.9182,26675.0
2016-09-28 10:00:00,19.9,19.98,19.9,19.97,40408.0,17.9182,17.9903,17.9182,17.9813,40408.0
2016-09-28 10:05:00,19.97,19.98,19.96,19.98,17259.0,17.9813,17.9903,17.9722,17.9903,17259.0
2016-09-28 10:10:00,19.98,20.01,19.96,19.97,81270.0,17.9903,18.0173,17.9722,17.9813,81270.0
2016-09-28 10:15:00,19.96,19.98,19.95,19.95,15059.0,17.9722,17.9903,17.9632,17.9632,15059.0
2016-09-28 10:20:00,19.96,19.99,19.94,19.98,21769.0,17.9722,17.9993,17.9542,17.9903,21769.0
2016-09-28 10:25:00,19.98,20.01,19.96,20.01,12849.0,17.9903,18.0173,17.9722,18.0173,12849.0
2016-09-28 10:30:00,20.01,20.01,19.95,19.96,36907.0,18.0173,18.0173,17.9632,17.9722,36907.0
2016-09-28 10:35:00,19.96,19.96,19.91,19.92,28921.0,17.9722,17.9722,17.9272,17.9362,28921.0
2016-09-28 10:40:00,19.92,19.93,19.9,19.9,16182.0,17.9362,17.9452,17.9182,17.9182,16182.0
2016-09-28 10:45:00,19.91,19.92,19.87,19.91,81462.0,17.9272,17.9362,17.8912,17.9272,81462.0
2016-09-28 10:50:00,19.91,19.93,19.89,19.92,144738.0,17.9272,17.9452,17.9092,17.9362,144738.0
2016-09-28 10:55:00,19.92,19.96,19.91,19.92,52331.0,17.9362,17.9722,17.9272,17.9362,52331.0
2016-09-28 11:00:00,19.91,19.92,19.87,19.89,74434.0,17.9272,17.9362,17.8912,17.9092,74434.0
2016-09-28 11:05:00,19.88,19.9,19.87,19.89,35165.0,17.9002,17.9182,17.8912,17.9092,35165.0
2016-09-28 11:10:00,19.89,19.92,19.87,19.89,46238.0,17.9092,17.9362,17.8912,17.9092,46238.0
2016-09-28 11:15:00,19.9,19.95,19.89,19.95,24092.0,17.9182,17.9632,17.9092,17.9632,24092.0
2016-09-28 11:20:00,19.95,19.96,19.93,19.95,25958.0,17.9632,17.9722,17.9452,17.9632,25958.0
2016-09-28 11:25:00,19.95,19.95,19.92,19.95,15493.0,17.9632,17.9632,17.9362,17.9632,15493.0
2016-09-28 11:30:00,19.95,19.96,19.91,19.92,78058.0,17.9632,17.9722,17.9272,17.9362,78058.0
2016-09-28 11:35:00,19.92,19.95,19.91,19.93,51571.0,17.9362,17.9632,17.9272,17.9452,51571.0
2016-09-28 11:40:00,19.94,19.95,19.93,19.94,18700.0,17.9542,17.9632,17.9452,17.9542,18700.0
2016-09-28 11:45:00,19.94,19.97,19.93,19.96,20977.0,17.9542,17.9813,17.9452,17.9722,20977.0
2016-09-28 11:50:00,19.96,19.98,19.96,19.96,24928.0,17.9722,17.9903,17.9722,17.9722,24928.0
2016-09-28 11:55:00,19.96,19.97,19.94,19.96,15866.0,17.9722,17.9813,17.9542,17.9722,15866.0
2016-09-28 12:00:00,19.96,19.97,19.94,19.95,30965.0,17.9722,17.9813,17.9542,17.9632,30965.0
2016-09-28 12:05:00,19.95,19.98,19.94,19.95,36032.0,17.9632,17.9903,17.9542,17.9632,36032.0
2016-09-28 12:10:00,19.95,19.99,19.94,19.98,21180.0,17.9632,17.9993,17.9542,17.9903,21180.0
2016-09-28 12:15:00,19.98,19.99,19.97,19.97,19461.0,17.9903,17.9993,17.9813,17.9813,19461.0
2016-09-28 12:20:00,19.97,19.99,19.96,19.98,11288.0,17.9813,17.9993,17.9722,17.9903,11288.0
2016-09-28 12:25:00,19.98,20.0,19.97,19.97,27150.0,17.9903,18.0083,17.9813,17.9813,27150.0
2016-09-28 12:30:00,19.97,19.98,19.94,19.96,23040.0,17.9813,17.9903,17.9542,17.9722,23040.0
2016-09-28 12:35:00,19.95,19.96,19.94,19.96,7671.0,17.9632,17.9722,17.9542,17.9722,7671.0
2016-09-28 12:40:00,19.96,19.97,19.93,19.96,23651.0,17.9722,17.9813,17.9452,17.9722,23651.0
2016-09-28 12:45:00,19.96,19.98,19.96,19.96,21230.0,17.9722,17.9903,17.9722,17.9722,21230.0
2016-09-28 12:50:00,19.96,19.97,19.95,19.97,18671.0,17.9722,17.9813,17.9632,17.9813,18671.0
2016-09-28 12:55:00,19.97,19.97,19.93,19.94,25814.0,17.9813,17.9813,17.9452,17.9542,25814.0
2016-09-28 13:00:00,19.93,19.94,19.92,19.93,31546.0,17.9452,17.9542,17.9362,17.9452,31546.0
2016-09-28 13:05:00,19.93,19.95,19.92,19.95,7859.0,17.9452,17.9632,17.9362,17.9632,7859.0
2016-09-28 13:10:00,19.95,19.95,19.92,19.93,20320.0,17.9632,17.9632,17.9362,17.9452,20320.0
2016-09-28 13:15:00,19.93,19.96,19.92,19.95,16861.0,17.9452,17.9722,17.9362,17.9632,16861.0
2016-09-28 13:20:00,19.95,19.97,19.94,19.94,22746.0,17.9632,17.9813,17.9542,17.9542,22746.0
2016-09-28 13:25:00,19.94,19.97,19.94,19.97,14358.0,17.9542,17.9813,17.9542,17.9813,14358.0
2016-09-28 13:30:00,19.96,20.01,19.96,20.0,15070.0,17.9722,18.0173,17.9722,18.0083,15070.0
2016-09-28 13:35:00,20.01,20.02,20.0,20.02,13987.0,18.0173,18.0263,18.0083,18.0263,13987.0
2016-09-28 13:40:00,20.02,20.03,20.01,20.03,16687.0,18.0263,18.0353,18.0173,18.0353,16687.0
2016-09-28 13:45:00,20.03,20.04,20.02,20.02,31952.0,18.0353,18.0443,18.0263,18.0263,31952.0
2016-09-28 13:50:00,20.02,20.03,20.01,20.01,11261.0,18.0263,18.0353,18.0173,18.0173,11261.0
2016-09-28 13:55:00,20.02,20.03,20.01,20.03,19364.0,18.0263,18.0353,18.0173,18.0353,19364.0
2016-09-28 14:00:00,20.03,20.04,20.02,20.03,21456.0,18.0353,18.0443,18.0263,18.0353,21456.0
2016-09-28 14:05:00,20.03,20.05,20.03,20.04,34980.0,18.0353,18.0533,18.0353,18.0443,34980.0
2016-09-28 14:10:00,20.05,20.1,20.04,20.09,43110.0,18.0533,18.0983,18.0443,18.0893,43110.0
2016-09-28 14:15:00,20.09,20.1,20.06,20.08,28022.0,18.0893,18.0983,18.0623,18.0803,28022.0
2016-09-28 14:20:00,20.09,20.11,20.08,20.11,27967.0,18.0893,18.1073,18.0803,18.1073,27967.0
2016-09-28 14:25:00,20.1,20.14,20.09,20.11,35610.0,18.0983,18.1343,18.0893,18.1073,35610.0
2016-09-28 14:30:00,20.12,20.15,20.12,20.13,56578.0,18.1163,18.1433,18.1163,18.1253,56578.0
2016-09-28 14:35:00,20.14,20.15,20.11,20.12,43188.0,18.1343,18.1433,18.1073,18.1163,43188.0
2016-09-28 14:40:00,20.12,20.14,20.1,20.11,34006.0,18.1163,18.1343,18.0983,18.1073,34006.0
2016-09-28 14:45:00,20.11,20.14,20.1,20.13,21140.0,18.1073,18.1343,18.0983,18.1253,21140.0
2016-09-28 14:50:00,20.13,20.14,20.12,20.14,24869.0,18.1253,18.1343,18.1163,18.1343,24869.0
2016-09-28 14:55:00,20.14,20.14,20.1,20.1,25140.0,18.1343,18.1343,18.0983,18.0983,25140.0
2016-09-28 15:00:00,20.11,20.11,20.09,20.1,14954.0,18.1073,18.1073,18.0893,18.0983,14954.0
2016-09-28 15:05:00,20.1,20.11,20.08,20.1,34506.0,18.0983,18.1073,18.0803,18.0983,34506.0
2016-09-28 15:10:00,20.1,20.12,20.09,20.12,30696.0,18.0983,18.1163,18.0893,18.1163,30696.0
2016-09-28 15:15:00,20.11,20.12,20.1,20.11,24888.0,18.1073,18.1163,18.0983,18.1073,24888.0
2016-09-28 15:20:00,20.11,20.14,20.1,20.13,46677.0,18.1073,18.1343,18.0983,18.1253,46677.0
2016-09-28 15:25:00,20.14,20.15,20.12,20.13,80830.0,18.1343,18.1433,18.1163,18.1253,80830.0
2016-09-28 15:30:00,20.12,20.13,20.11,20.12,22936.0,18.1163,18.1253,18.1073,18.1163,22936.0
2016-09-28 15:35:00,20.12,20.15,20.11,20.15,35152.0,18.1163,18.1433,18.1073,18.1433,35152.0
2016-09-28 15:40:00,20.14,20.16,20.13,20.14,77367.0,18.1343,18.1523,18.1253,18.1343,77367.0
2016-09-28 15:45:00,20.14,20.16,20.11,20.12,88971.0,18.1343,18.1523,18.1073,18.1163,88971.0
2016-09-28 15:50:00,20.12,20.13,20.11,20.13,64298.0,18.1163,18.1253,18.1073,18.1253,64298.0
2016-09-28 15:55:00,20.13,20.15,20.12,20.13,148481.0,18.1253,18.1433,18.1163,18.1253,148481.0
2016-09-29 09:30:00,20.14,20.2,19.97,20.09,90928.0,18.1343,18.1883,17.9813,18.0893,90928.0
2016-09-29 09:35:00,20.08,20.18,20.07,20.14,41764.0,18.0803,18.1703,18.0713,18.1343,41764.0
2016-09-29 09:40:00,20.13,20.21,20.12,20.18,67061.0,18.1253,18.1974,18.1163,18.1703,67061.0
2016-09-29 09:45:00,20.19,20.23,20.18,20.19,130940.0,18.1793,18.2154,18.1703,18.1793,130940.0
2016-09-29 09:50:00,20.18,20.19,20.16,20.18,24262.0,18.1703,18.1793,18.1523,18.1703,24262.0
2016-09-29 09:55:00,20.18,20.22,20.17,20.18,45633.0,18.1703,18.2064,18.1613,18.1703,45633.0
2016-09-29 10:00:00,20.18,20.21,20.14,20.14,72922.0,18.1703,18.1974,18.1343,18.1343,72922.0
2016-09-29 10:05:00,20.14,20.15,20.03,20.07,97563.0,18.1343,18.1433,18.0353,18.0713,97563.0
2016-09-29 10:10:00,20.07,20.09,20.03,20.03,104320.0,18.0713,18.0893,18.0353,18.0353,104320.0
2016-09-29 10:15:00,20.03,20.07,20.01,20.04,29263.0,18.0353,18.0713,18.0173,18.0443,29263.0
2016-09-29 10:20:00,20.04,20.07,20.02,20.04,35977.0,18.0443,18.0713,18.0263,18.0443,35977.0
2016-09-29 10:25:00,20.05,20.05,20.01,20.02,34279.0,18.0533,18.0533,18.0173,18.0263,34279.0
2016-09-29 10:30:00,20.02,20.05,20.0,20.03,31686.0,18.0263,18.0533,18.0083,18.0353,31686.0
2016-09-29 10:35:00,20.03,20.06,20.02,20.05,92390.0,18.0353,18.0623,18.0263,18.0533,92390.0
2016-09-29 10:40:00,20.05,20.07,20.03,20.04,16423.0,18.0533,18.0713,18.0353,18.0443,16423.0
2016-09-29 10:45:00,20.03,20.04,19.99,20.01,16121.0,18.0353,18.0443,17.9993,18.0173,16121.0
2016-09-29 10:50:00,20.01,20.02,20.0,20.01,12208.0,18.0173,18.0263,18.0083,18.0173,12208.0
2016-09-29 10:55:00,20.01,20.02,20.0,20.0,77932.0,18.0173,18.0263,18.0083,18.0083,77932.0
2016-09-29 11:00:00,20.0,20.01,19.98,19.99,68437.0,18.0083,18.0173,17.9903,17.9993,68437.0
2016-09-29 11:05:00,19.99,20.01,19.97,20.0,54471.0,17.9993,18.0173,17.9813,18.0083,54471.0
2016-09-29 11:10:00,20.01,20.01,19.96,19.96,70217.0,18.0173,18.0173,17.9722,17.9722,70217.0
2016-09-29 11:15:00,19.96,19.97,19.93,19.97,21331.0,17.9722,17.9813,17.9452,17.9813,21331.0
2016-09-29 11:20:00,19.96,19.97,19.95,19.95,14213.0,17.9722,17.9813,17.9632,17.9632,14213.0
2016-09-29 11:25:00,19.95,20.0,19.94,19.97,39015.0,17.9632,18.0083,17.9542,17.9813,39015.0
2016-09-29 11:30:00,19.97,19.99,19.96,19.98,15186.0,17.9813,17.9993,17.9722,17.9903,15186.0
2016-09-29 11:35:00,19.98,20.02,19.98,20.01,34325.0,17.9903,18.0263,17.9903,18.0173,34325.0
2016-09-29 11:40:00,20.01,20.03,20.0,20.02,7869.0,18.0173,18.0353,18.0083,18.0263,7869.0
2016-09-29 11:45:00,20.03,20.04,20.01,20.03,67295.0,18.0353,18.0443,18.0173,18.0353,67295.0
2016-09-29 11:50:00,20.03,20.05,20.03,20.05,21928.0,18.0353,18.0533,18.0353,18.0533,21928.0
2016-09-29 11:55:00,20.05,20.09,20.04,20.09,21282.0,18.0533,18.0893,18.0443,18.0893,21282.0
2016-09-29 12:00:00,20.07,20.08,20.05,20.05,15679.0,18.0713,18.0803,18.0533,18.0533,15679.0
2016-09-29 12:05:00,20.05,20.1,20.05,20.1,43166.0,18.0533,18.0983,18.0533,18.0983,43166.0
2016-09-29 12:10:00,20.09,20.1,20.08,20.09,6558.0,18.0893,18.0983,18.0803,18.0893,6558.0
2016-09-29 12:15:00,20.08,20.08,20.05,20.06,7267.0,18.0803,18.0803,18.0533,18.0623,7267.0
2016-09-29 12:20:00,20.05,20.08,20.04,20.07,18996.0,18.0533,18.0803,18.0443,18.0713,18996.0
2016-09-29 12:25:00,20.07,20.1,20.05,20.06,19840.0,18.0713,18.0983,18.0533,18.0623,19840.0
2016-09-29 12:30:00,20.05,20.08,20.05,20.05,24095.0,18.0533,18.0803,18.0533,18.0533,24095.0
2016-09-29 12:35:00,20.06,20.06,20.02,20.03,11095.0,18.0623,18.0623,18.0263,18.0353,11095.0
2016-09-29 12:40:00,20.02,20.02,19.99,19.99,41812.0,18.0263,18.0263,17.9993,17.9993,41812.0
2016-09-29 12:45:00,19.99,19.99,19.92,19.92,17988.0,17.9993,17.9993,17.9362,17.9362,17988.0
2016-09-29 12:50:00,19.92,19.93,19.87,19.9,70399.0,17.9362,17.9452,17.8912,17.9182,70399.0
2016-09-29 12:55:00,19.9,19.91,19.88,19.89,16151.0,17.9182,17.9272,17.9002,17.9092,16151.0
2016-09-29 13:00:00,19.89,19.9,19.84,19.85,20900.0,17.9092,17.9182,17.8642,17.8732,20900.0
2016-09-29 13:05:00,19.85,19.89,19.84,19.89,23802.0,17.8732,17.9092,17.8642,17.9092,23802.0
2016-09-29 13:10:00,19.89,19.95,19.87,19.88,58617.0,17.9092,17.9632,17.8912,17.9002,58617.0
2016-09-29 13:15:00,19.88,19.89,19.87,19.88,18745.0,17.9002,17.9092,17.8912,17.9002,18745.0
2016-09-29 13:20:00,19.87,19.89,19.86,19.88,16701.0,17.8912,17.9092,17.8822,17.9002,16701.0
2016-09-29 13:25:00,19.88,19.89,19.86,19.87,15022.0,17.9002,17.9092,17.8822,17.8912,15022.0
2016-09-29 13:30:00,19.87,19.89,19.86,19.89,15940.0,17.8912,17.9092,17.8822,17.9092,15940.0
2016-09-29 13:35:00,19.88,19.88,19.85,19.86,10756.0,17.9002,17.9002,17.8732,17.8822,10756.0
2016-09-29 13:40:00,19.85,19.85,19.8,19.83,27315.0,17.8732,17.8732,17.8282,17.8552,27315.0
2016-09-29 13:45:00,19.83,19.84,19.79,19.8,25186.0,17.8552,17.8642,17.8192,17.8282,25186.0
2016-09-29 13:50:00,19.81,19.81,19.75,19.77,30106.0,17.8372,17.8372,17.7832,17.8012,30106.0
2016-09-29 13:55:00,19.77,19.77,19.73,19.75,48933.0,17.8012,17.8012,17.7652,17.7832,48933.0
2016-09-29 14:00:00,19.75,19.78,19.73,19.77,25540.0,17.7832,17.8102,17.7652,17.8012,25540.0
2016-09-29 14:05:00,19.77,19.83,19.77,19.82,48546.0,17.8012,17.8552,17.8012,17.8462,48546.0
2016-09-29 14:10:00,19.81,19.81,19.76,19.77,42611.0,17.8372,17.8372,17.7922,17.8012,42611.0
2016-09-29 14:15:00,19.78,19.82,19.78,19.81,35398.0,17.8102,17.8462,17.8102,17.8372,35398.0
2016-09-29 14:20:00,19.82,19.84,19.81,19.83,26760.0,17.8462,17.8642,17.8372,17.8552,26760.0
2016-09-29 14:25:00,19.83,19.86,19.81,19.85,28288.0,17.8552,17.8822,17.8372,17.8732,28288.0
2016-09-29 14:30:00,19.85,19.88,19.84,19.86,23097.0,17.8732,17.9002,17.8642,17.8822,23097.0
2016-09-29 14:35:00,19.87,19.9,19.87,19.87,27979.0,17.8912,17.9182,17.8912,17.8912,27979.0
2016-09-29 14:40:00,19.86,19.87,19.84,19.85,34409.0,17.8822,17.8912,17.8642,17.8732,34409.0
2016-09-29 14:45:00,19.85,19.87,19.84,19.86,26413.0,17.8732,17.8912,17.8642,17.8822,26413.0
2016-09-29 14:50:00,19.86,19.87,19.84,19.85,27324.0,17.8822,17.8912,17.8642,17.8732,27324.0
2016-09-29 14:55:00,19.86,19.88,19.82,19.83,55547.0,17.8822,17.9002,17.8462,17.8552,55547.0
2016-09-29 15:00:00,19.82,19.85,19.81,19.82,27258.0,17.8462,17.8732,17.8372,17.8462,27258.0
2016-09-29 15:05:00,19.81,19.85,19.8,19.84,37191.0,17.8372,17.8732,17.8282,17.8642,37191.0
2016-09-29 15:10:00,19.84,19.86,19.82,19.84,27167.0,17.8642,17.8822,17.8462,17.8642,27167.0
2016-09-29 15:15:00,19.84,19.85,19.82,19.82,20905.0,17.8642,17.8732,17.8462,17.8462,20905.0
2016-09-29 15:20:00,19.82,19.84,19.8,19.82,51909.0,17.8462,17.8642,17.8282,17.8462,51909.0
2016-09-29 15:25:00,19.83,19.85,19.8,19.85,40785.0,17.8552,17.8732,17.8282,17.8732,40785.0
2016-09-29 15:30:00,19.86,19.88,19.84,19.87,62082.0,17.8822,17.9002,17.8642,17.8912,62082.0
2016-09-29 15:35:00,19.87,19.88,19.85,19.87,69275.0,17.8912,17.9002,17.8732,17.8912,69275.0
2016-09-29 15:40:00,19.88,19.88,19.82,19.86,72525.0,17.9002,17.9002,17.8462,17.8822,72525.0
2016-09-29 15:45:00,19.86,19.86,19.82,19.84,60267.0,17.8822,17.8822,17.8462,17.8642,60267.0
2016-09-29 15:50:00,19.83,19.84,19.82,19.83,66339.0,17.8552,17.8642,17.8462,17.8552,66339.0
2016-09-29 15:55:00,19.83,19.83,19.8,19.81,248070.0,17.8552,17.8552,17.8282,17.8372,248070.0
2016-09-30 09:30:00,19.92,19.96,19.83,19.86,61135.0,17.9362,17.9722,17.8552,17.8822,61135.0
2016-09-30 09:35:00,19.86,19.88,19.83,19.87,33412.0,17.8822,17.9002,17.8552,17.8912,33412.0
2016-09-30 09:40:00,19.87,19.87,19.8,19.84,23700.0,17.8912,17.8912,17.8282,17.8642,23700.0
2016-09-30 09:45:00,19.83,19.85,19.75,19.76,36994.0,17.8552,17.8732,17.7832,17.7922,36994.0
2016-09-30 09:50:00,19.75,19.77,19.7,19.71,35512.0,17.7832,17.8012,17.7381,17.7471,35512.0
2016-09-30 09:55:00,19.72,19.76,19.71,19.72,48528.0,17.7561,17.7922,17.7471,17.7561,48528.0
2016-09-30 10:00:00,19.72,19.74,19.7,19.72,85589.0,17.7561,17.7742,17.7381,17.7561,85589.0
2016-09-30 10:05:00,19.72,19.76,19.72,19.76,34435.0,17.7561,17.7922,17.7561,17.7922,34435.0
2016-09-30 10:10:00,19.76,19.77,19.74,19.77,32390.0,17.7922,17.8012,17.7742,17.8012,32390.0
2016-09-30 10:15:00,19.77,19.77,19.73,19.75,52691.0,17.8012,17.8012,17.7652,17.7832,52691.0
2016-09-30 10:20:00,19.76,19.77,19.73,19.77,17242.0,17.7922,17.8012,17.7652,17.8012,17242.0
2016-09-30 10:25:00,19.76,19.8,19.75,19.8,25522.0,17.7922,17.8282,17.7832,17.8282,25522.0
2016-09-30 10:30:00,19.79,19.82,19.79,19.82,15870.0,17.8192,17.8462,17.8192,17.8462,15870.0
2016-09-30 10:35:00,19.82,19.84,19.8,19.8,28603.0,17.8462,17.8642,17.8282,17.8282,28603.0
2016-09-30 10:40:00,19.81,19.82,19.78,19.8,30734.0,17.8372,17.8462,17.8102,17.8282,30734.0
2016-09-30 10:45:00,19.8,19.8,19.78,19.8,30470.0,17.8282,17.8282,17.8102,17.8282,30470.0
2016-09-30 10:50:00,19.8,19.84,19.8,19.82,23314.0,17.8282,17.8642,17.8282,17.8462,23314.0
2016-09-30 10:55:00,19.82,19.86,19.81,19.86,19745.0,17.8462,17.8822,17.8372,17.8822,19745.0
2016-09-30 11:00:00,19.86,19.88,19.85,19.88,13656.0,17.8822,17.9002,17.8732,17.9002,13656.0
2016-09-30 11:05:00,19.88,19.9,19.87,19.89,19672.0,17.9002,17.9182,17.8912,17.9092,19672.0
2016-09-30 11:10:00,19.9,19.95,19.9,19.95,41127.0,17.9182,17.9632,17.9182,17.9632,41127.0
2016-09-30 11:15:00,19.95,19.96,19.94,19.95,27308.0,17.9632,17.9722,17.9542,17.9632,27308.0
2016-09-30 11:20:00,19.96,19.97,19.94,19.96,40348.0,17.9722,17.9813,17.9542,17.9722,40348.0
2016-09-30 11:25:00,19.96,19.97,19.93,19.95,14992.0,17.9722,17.9813,17.9452,17.9632,14992.0
2016-09-30 11:30:00,19.96,19.97,19.94,19.95,9052.0,17.9722,17.9813,17.9542,17.9632,9052.0
2016-09-30 11:35:00,19.95,19.96,19.93,19.93,10663.0,17.9632,17.9722,17.9452,17.9452,10663.0
2016-09-30 11:40:00,19.93,19.96,19.92,19.95,11219.0,17.9452,17.9722,17.9362,17.9632,11219.0
2016-09-30 11:45:00,19.96,19.96,19.93,19.95,8343.0,17.9722,17.9722,17.9452,17.9632,8343.0
2016-09-30 11:50:00,19.95,19.96,19.93,19.95,13475.0,17.9632,17.9722,17.9452,17.9632,13475.0
2016-09-30 11:55:00,19.95,19.97,19.92,19.97,39123.0,17.9632,17.9813,17.9362,17.9813,39123.0
2016-09-30 12:00:00,19.96,19.97,19.9,19.91,129869.0,17.9722,17.9813,17.9182,17.9272,129869.0
2016-09-30 12:05:00,19.92,19.95,19.91,19.93,15213.0,17.9362,17.9632,17.9272,17.9452,15213.0
2016-09-30 12:10:00,19.93,19.95,19.93,19.94,7078.0,17.9452,17.9632,17.9452,17.9542,7078.0
2016-09-30 12:15:00,19.95,19.95,19.93,19.94,12894.0,17.9632,17.9632,17.9452,17.9542,12894.0
2016-09-30 12:20:00,19.94,19.96,19.93,19.94,28436.0,17.9542,17.9722,17.9452,17.9542,28436.0
2016-09-30 12:25:00,19.94,19.98,19.94,19.98,11095.0,17.9542,17.9903,17.9542,17.9903,11095.0
2016-09-30 12:30:00,19.98,19.99,19.97,19.98,12141.0,17.9903,17.9993,17.9813,17.9903,12141.0
2016-09-30 12:35:00,19.98,19.99,19.97,19.99,8448.0,17.9903,17.9993,17.9813,17.9993,8448.0
2016-09-30 12:40:00,19.99,20.0,19.96,19.98,30012.0,17.9993,18.0083,17.9722,17.9903,30012.0
2016-09-30 12:45:00,19.97,19.98,19.97,19.98,7722.0,17.9813,17.9903,17.9813,17.9903,7722.0
2016-09-30 12:50:00,19.97,19.98,19.96,19.98,6334.0,17.9813,17.9903,17.9722,17.9903,6334.0
2016-09-30 12:55:00,19.98,19.99,19.94,19.95,24702.0,17.9903,17.9993,17.9542,17.9632,24702.0
2016-09-30 13:00:00,19.95,19.97,19.95,19.97,9943.0,17.9632,17.9813,17.9632,17.9813,9943.0
2016-09-30 13:05:00,19.97,19.97,19.95,19.96,8476.0,17.9813,17.9813,17.9632,17.9722,8476.0
2016-09-30 13:10:00,19.96,19.98,19.96,19.98,11796.0,17.9722,17.9903,17.9722,17.9903,11796.0
2016-09-30 13:15:00,19.98,19.98,19.95,19.96,20989.0,17.9903,17.9903,17.9632,17.9722,20989.0
2016-09-30 13:20:00,19.96,19.98,19.95,19.96,14290.0,17.9722,17.9903,17.9632,17.9722,14290.0
2016-09-30 13:25:00,19.96,19.98,19.95,19.95,56926.0,17.9722,17.9903,17.9632,17.9632,56926.0
2016-09-30 13:30:00,19.96,19.96,19.93,19.95,17476.0,17.9722,17.9722,17.9452,17.9632,17476.0
2016-09-30 13:35:00,19.95,19.98,19.95,19.98,13555.0,17.9632,17.9903,17.9632,17.9903,13555.0
2016-09-30 13:40:00,19.98,19.99,19.96,19.98,15310.0,17.9903,17.9993,17.9722,17.9903,15310.0
2016-09-30 13:45:00,19.98,19.99,19.96,19.98,17968.0,17.9903,17.9993,17.9722,17.9903,17968.0
2016-09-30 13:50:00,19.98,19.98,19.97,19.98,6525.0,17.9903,17.9903,17.9813,17.9903,6525.0
2016-09-30 13:55:00,19.97,19.99,19.95,19.99,17295.0,17.9813,17.9993,17.9632,17.9993,17295.0
2016-09-30 14:00:00,19.99,19.99,19.98,19.99,10575.0,17.9993,17.9993,17.9903,17.9993,10575.0
2016-09-30 14:05:00,19.99,19.99,19.98,19.99,6800.0,17.9993,17.9993,17.9903,17.9993,6800.0
2016-09-30 14:10:00,19.98,20.0,19.98,19.98,22490.0,17.9903,18.0083,17.9903,17.9903,22490.0
2016-09-30 14:15:00,19.98,20.01,19.98,20.0,26377.0,17.9903,18.0173,17.9903,18.0083,26377.0
2016-09-30 14:20:00,20.0,20.02,20.0,20.02,22969.0,18.0083,18.0263,18.0083,18.0263,22969.0
2016-09-30 14:25:00,20.02,20.02,20.01,20.02,10885.0,18.0263,18.0263,18.0173,18.0263,10885.0
2016-09-30 14:30:00,20.02,20.02,20.01,20.02,9651.0,18.0263,18.0263,18.0173,18.0263,9651.0
2016-09-30 14:35:00,20.02,20.05,20.01,20.05,19781.0,18.0263,18.0533,18.0173,18.0533,19781.0
2016-09-30 14:40:00,20.05,20.05,20.02,20.03,36186.0,18.0533,18.0533,18.0263,18.0353,36186.0
2016-09-30 14:45:00,20.03,20.04,20.01,20.03,71431.0,18.0353,18.0443,18.0173,18.0353,71431.0
2016-09-30 14:50:00,20.03,20.04,20.01,20.02,33215.0,18.0353,18.0443,18.0173,18.0263,33215.0
2016-09-30 14:55:00,20.02,20.02,20.01,20.02,11100.0,18.0263,18.0263,18.0173,18.0263,11100.0
2016-09-30 15:00:00,20.02,20.04,20.01,20.02,44494.0,18.0263,18.0443,18.0173,18.0263,44494.0
2016-09-30 15:05:00,20.02,20.03,20.02,20.03,7096.0,18.0263,18.0353,18.0263,18.0353,7096.0
2016-09-30 15:10:00,20.03,20.05,20.02,20.05,26753.0,18.0353,18.0533,18.0263,18.0533,26753.0
2016-09-30 15:15:00,20.05,20.07,20.04,20.04,50271.0,18.0533,18.0713,18.0443,18.0443,50271.0
2016-09-30 15:20:00,20.05,20.05,20.03,20.05,23413.0,18.0533,18.0533,18.0353,18.0533,23413.0
2016-09-30 15:25:00,20.05,20.05,20.03,20.04,24311.0,18.0533,18.0533,18.0353,18.0443,24311.0
2016-09-30 15:30:00,20.04,20.06,20.02,20.03,58800.0,18.0443,18.0623,18.0263,18.0353,58800.0
2016-09-30 15:35:00,20.04,20.05,20.03,20.05,29074.0,18.0443,18.0533,18.0353,18.0533,29074.0
2016-09-30 15:40:00,20.04,20.07,20.04,20.07,62983.0,18.0443,18.0713,18.0443,18.0713,62983.0
2016-09-30 15:45:00,20.07,20.08,20.05,20.05,125052.0,18.0713,18.0803,18.0533,18.0533,125052.0
2016-09-30 15:50:00,20.05,20.08,20.05,20.07,108126.0,18.0533,18.0803,18.0533,18.0713,108126.0
2016-09-30 15:55:00,20.07,20.08,20.03,20.04,431400.0,18.0713,18.0803,18.0353,18.0443,431400.0
2016-10-03 09:30:00,19.93,19.94,19.81,19.94,79217.0,17.9452,17.9542,17.8372,17.9542,79217.0
2016-10-03 09:35:00,19.92,19.96,19.91,19.95,35208.0,17.9362,17.9722,17.9272,17.9632,35208.0
2016-10-03 09:40:00,19.96,19.98,19.95,19.96,29285.0,17.9722,17.9903,17.9632,17.9722,29285.0
2016-10-03 09:45:00,19.95,19.96,19.92,19.95,23797.0,17.9632,17.9722,17.9362,17.9632,23797.0
2016-10-03 09:50:00,19.95,20.04,19.95,20.04,28356.0,17.9632,18.0443,17.9632,18.0443,28356.0
2016-10-03 09:55:00,20.03,20.09,20.03,20.09,28111.0,18.0353,18.0893,18.0353,18.0893,28111.0
2016-10-03 10:00:00,20.09,20.15,20.08,20.11,115661.0,18.0893,18.1433,18.0803,18.1073,115661.0
2016-10-03 10:05:00,20.12,20.12,20.04,20.07,55535.0,18.1163,18.1163,18.0443,18.0713,55535.0
2016-10-03 10:10:00,20.06,20.1,20.06,20.09,33059.0,18.0623,18.0983,18.0623,18.0893,33059.0
2016-10-03 10:15:00,20.08,20.08,20.03,20.04,36669.0,18.0803,18.0803,18.0353,18.0443,36669.0
2016-10-03 10:20:00,20.03,20.03,20.01,20.03,14287.0,18.0353,18.0353,18.0173,18.0353,14287.0
2016-10-03 10:25:00,20.03,20.06,20.01,20.04,37865.0,18.0353,18.0623,18.0173,18.0443,37865.0
2016-10-03 10:30:00,20.04,20.13,20.02,20.1,64420.0,18.0443,18.1253,18.0263,18.0983,64420.0
2016-10-03 10:35:00,20.11,20.11,20.07,20.1,22890.0,18.1073,18.1073,18.0713,18.0983,22890.0
2016-10-03 10:40:00,20.09,20.1,20.07,20.07,20759.0,18.0893,18.0983,18.0713,18.0713,20759.0
2016-10-03 10:45:00,20.07,20.11,20.07,20.11,30938.0,18.0713,18.1073,18.0713,18.1073,30938.0
2016-10-03 10:50:00,20.11,20.14,20.09,20.11,31151.0,18.1073,18.1343,18.0893,18.1073,31151.0
2016-10-03 10:55:00,20.11,20.11,20.1,20.11,5868.0,18.1073,18.1073,18.0983,18.1073,5868.0
2016-10-03 11:00:00,20.11,20.11,20.09,20.09,37648.0,18.1073,18.1073,18.0893,18.0893,37648.0
2016-10-03 11:05:00,20.08,20.13,20.06,20.13,62345.0,18.0803,18.1253,18.0623,18.1253,62345.0
2016-10-03 11:10:00,20.13,20.16,20.09,20.15,82299.0,18.1253,18.1523,18.0893,18.1433,82299.0
2016-10-03 11:15:00,20.15,20.16,20.1,20.12,38992.0,18.1433,18.1523,18.0983,18.1163,38992.0
2016-10-03 11:20:00,20.12,20.13,20.11,20.12,15980.0,18.1163,18.1253,18.1073,18.1163,15980.0
2016-10-03 11:25:00,20.11,20.12,20.09,20.11,52672.0,18.1073,18.1163,18.0893,18.1073,52672.0
2016-10-03 11:30:00,20.11,20.13,20.1,20.12,12534.0,18.1073,18.1253,18.0983,18.1163,12534.0
2016-10-03 11:35:00,20.13,20.14,20.09,20.1,43925.0,18.1253,18.1343,18.0893,18.0983,43925.0
2016-10-03 11:40:00,20.1,20.11,20.09,20.11,12224.0,18.0983,18.1073,18.0893,18.1073,12224.0
2016-10-03 11:45:00,20.1,20.11,20.05,20.05,31851.0,18.0983,18.1073,18.0533,18.0533,31851.0
2016-10-03 11:50:00,20.05,20.06,20.03,20.05,25561.0,18.0533,18.0623,18.0353,18.0533,25561.0
2016-10-03 11:55:00,20.04,20.09,20.03,20.09,23600.0,18.0443,18.0893,18.0353,18.0893,23600.0
2016-10-03 12:00:00,20.08,20.09,20.07,20.07,20305.0,18.0803,18.0893,18.0713,18.0713,20305.0
2016-10-03 12:05:00,20.07,20.09,20.07,20.07,15759.0,18.0713,18.0893,18.0713,18.0713,15759.0
2016-10-03 12:10:00,20.07,20.08,20.05,20.05,21233.0,18.0713,18.0803,18.0533,18.0533,21233.0
2016-10-03 12:15:00,20.04,20.06,20.02,20.05,17400.0,18.0443,18.0623,18.0263,18.0533,17400.0
2016-10-03 12:20:00,20.05,20.06,20.02,20.03,19598.0,18.0533,18.0623,18.0263,18.0353,19598.0
2016-10-03 12:25:00,20.03,20.05,20.02,20.05,16044.0,18.0353,18.0533,18.0263,18.0533,16044.0
2016-10-03 12:30:00,20.04,20.05,20.01,20.02,32030.0,18.0443,18.0533,18.0173,18.0263,32030.0
2016-10-03 12:35:00,20.02,20.03,20.01,20.02,13392.0,18.0263,18.0353,18.0173,18.0263,13392.0
2016-10-03 12:40:00,20.02,20.03,20.01,20.03,42602.0,18.0263,18.0353,18.0173,18.0353,42602.0
2016-10-03 12:45:00,20.03,20.04,20.02,20.03,14975.0,18.0353,18.0443,18.0263,18.0353,14975.0
2016-10-03 12:50:00,20.03,20.07,20.02,20.04,25457.0,18.0353,18.0713,18.0263,18.0443,25457.0
2016-10-03 12:55:00,20.04,20.06,20.04,20.06,9481.0,18.0443,18.0623,18.0443,18.0623,9481.0
2016-10-03 13:00:00,20.06,20.07,20.06,20.07,18380.0,18.0623,18.0713,18.0623,18.0713,18380.0
2016-10-03 13:05:00,20.06,20.07,20.05,20.07,15495.0,18.0623,18.0713,18.0533,18.0713,15495.0
2016-10-03 13:10:00,20.06,20.07,20.04,20.07,47595.0,18.0623,18.0713,18.0443,18.0713,47595.0
2016-10-03 13:15:00,20.07,20.07,20.04,20.07,32363.0,18.0713,18.0713,18.0443,18.0713,32363.0
2016-10-03 13:20:00,20.07,20.09,20.06,20.09,22091.0,18.0713,18.0893,18.0623,18.0893,22091.0
2016-10-03 13:25:00,20.08,20.09,20.07,20.07,12726.0,18.0803,18.0893,18.0713,18.0713,12726.0
2016-10-03 13:30:00,20.08,20.1,20.07,20.1,15456.0,18.0803,18.0983,18.0713,18.0983,15456.0
2016-10-03 13:35:00,20.1,20.1,20.09,20.1,7203.0,18.0983,18.0983,18.0893,18.0983,7203.0
2016-10-03 13:40:00,20.09,20.11,20.07,20.07,40697.0,18.0893,18.1073,18.0713,18.0713,40697.0
2016-10-03 13:45:00,20.08,20.1,20.08,20.1,20215.0,18.0803,18.0983,18.0803,18.0983,20215.0
2016-10-03 13:50:00,20.1,20.1,20.08,20.08,11439.0,18.0983,18.0983,18.0803,18.0803,11439.0
2016-10-03 13:55:00,20.09,20.1,20.08,20.09,18308.0,18.0893,18.0983,18.0803,18.0893,18308.0
2016-10-03 14:00:00,20.1,20.12,20.09,20.12,16654.0,18.0983,18.1163,18.0893,18.1163,16654.0
2016-10-03 14:05:00,20.12,20.12,20.11,20.11,19548.0,18.1163,18.1163,18.1073,18.1073,19548.0
2016-10-03 14:10:00,20.12,20.12,20.09,20.09,25853.0,18.1163,18.1163,18.0893,18.0893,25853.0
2016-10-03 14:15:00,20.09,20.09,20.08,20.08,17154.0,18.0893,18.0893,18.0803,18.0803,17154.0
2016-10-03 14:20:00,20.08,20.09,20.08,20.09,10123.0,18.0803,18.0893,18.0803,18.0893,10123.0
2016-10-03 14:25:00,20.09,20.1,20.07,20.07,27731.0,18.0893,18.0983,18.0713,18.0713,27731.0
2016-10-03 14:30:00,20.07,20.08,20.07,20.07,10468.0,18.0713,18.0803,18.0713,18.0713,10468.0
2016-10-03 14:35:00,20.07,20.08,20.03,20.03,28961.0,18.0713,18.0803,18.0353,18.0353,28961.0
2016-10-03 14:40:00,20.03,20.04,20.02,20.03,18105.0,18.0353,18.0443,18.0263,18.0353,18105.0
2016-10-03 14:45:00,20.03,20.05,20.02,20.04,17422.0,18.0353,18.0533,18.0263,18.0443,17422.0
2016-10-03 14:50:00,20.04,20.05,20.04,20.05,5200.0,18.0443,18.0533,18.0443,18.0533,5200.0
2016-10-03 14:55:00,20.05,20.06,20.03,20.06,32228.0,18.0533,18.0623,18.0353,18.0623,32228.0
2016-10-03 15:00:00,20.06,20.06,20.05,20.05,7719.0,18.0623,18.0623,18.0533,18.0533,7719.0
2016-10-03 15:05:00,20.05,20.06,20.03,20.03,38625.0,18.0533,18.0623,18.0353,18.0353,38625.0
2016-10-03 15:10:00,20.03,20.05,20.03,20.05,28751.0,18.0353,18.0533,18.0353,18.0533,28751.0
2016-10-03 15:15:00,20.05,20.06,20.04,20.06,70270.0,18.0533,18.0623,18.0443,18.0623,70270.0
2016-10-03 15:20:00,20.06,20.06,20.03,20.03,43509.0,18.0623,18.0623,18.0353,18.0353,43509.0
2016-10-03 15:25:00,20.03,20.04,20.02,20.02,70978.0,18.0353,18.0443,18.0263,18.0263,70978.0
2016-10-03 15:30:00,20.02,20.06,20.02,20.06,70167.0,18.0263,18.0623,18.0263,18.0623,70167.0
2016-10-03 15:35:00,20.05,20.06,20.04,20.04,40741.0,18.0533,18.0623,18.0443,18.0443,40741.0
2016-10-03 15:40:00,20.04,20.08,20.04,20.07,83839.0,18.0443,18.0803,18.0443,18.0713,83839.0
2016-10-03 15:45:00,20.06,20.07,20.03,20.03,85068.0,18.0623,18.0713,18.0353,18.0353,85068.0
2016-10-03 15:50:00,20.04,20.04,20.02,20.03,71766.0,18.0443,18.0443,18.0263,18.0353,71766.0
2016-10-03 15:55:00,20.02,20.05,20.01,20.03,182856.0,18.0263,18.0533,18.0173,18.0353,182856.0
2016-10-04 09:30:00,20.0,20.11,19.98,20.04,47903.0,18.0083,18.1073,17.9903,18.0443,47903.0
2016-10-04 09:35:00,20.05,20.1,20.0,20.02,35350.0,18.0533,18.0983,18.0083,18.0263,35350.0
2016-10-04 09:40:00,20.02,20.06,20.0,20.06,30361.0,18.0263,18.0623,18.0083,18.0623,30361.0
2016-10-04 09:45:00,20.06,20.08,20.02,20.05,35106.0,18.0623,18.0803,18.0263,18.0533,35106.0
2016-10-04 09:50:00,20.04,20.11,20.04,20.11,27142.0,18.0443,18.1073,18.0443,18.1073,27142.0
2016-10-04 09:55:00,20.11,20.16,20.1,20.14,34717.0,18.1073,18.1523,18.0983,18.1343,34717.0
2016-10-04 10:00:00,20.14,20.15,20.1,20.12,34407.0,18.1343,18.1433,18.0983,18.1163,34407.0
2016-10-04 10:05:00,20.13,20.16,20.11,20.14,43247.0,18.1253,18.1523,18.1073,18.1343,43247.0
2016-10-04 10:10:00,20.14,20.15,20.09,20.13,50163.0,18.1343,18.1433,18.0893,18.1253,50163.0
2016-10-04 10:15:00,20.13,20.14,20.11,20.13,26958.0,18.1253,18.1343,18.1073,18.1253,26958.0
2016-10-04 10:20:00,20.13,20.16,20.12,20.14,25513.0,18.1253,18.1523,18.1163,18.1343,25513.0
2016-10-04 10:25:00,20.13,20.17,20.13,20.14,64793.0,18.1253,18.1613,18.1253,18.1343,64793.0
2016-10-04 10:30:00,20.14,20.18,20.14,20.18,12699.0,18.1343,18.1703,18.1343,18.1703,12699.0
2016-10-04 10:35:00,20.19,20.23,20.16,20.21,30058.0,18.1793,18.2154,18.1523,18.1974,30058.0
2016-10-04 10:40:00,20.21,20.24,20.2,20.21,18993.0,18.1974,18.2244,18.1883,18.1974,18993.0
2016-10-04 10:45:00,20.21,20.23,20.18,20.21,23317.0,18.1974,18.2154,18.1703,18.1974,23317.0
2016-10-04 10:50:00,20.22,20.24,20.21,20.21,29692.0,18.2064,18.2244,18.1974,18.1974,29692.0
2016-10-04 10:55:00,20.22,20.23,20.2,20.21,33513.0,18.2064,18.2154,18.1883,18.1974,33513.0
2016-10-04 11:00:00,20.21,20.22,20.15,20.15,67009.0,18.1974,18.2064,18.1433,18.1433,67009.0
2016-10-04 11:05:00,20.15,20.16,20.13,20.14,19731.0,18.1433,18.1523,18.1253,18.1343,19731.0
2016-10-04 11:10:00,20.13,20.18,20.11,20.17,45830.0,18.1253,18.1703,18.1073,18.1613,45830.0
2016-10-04 11:15:00,20.17,20.17,20.12,20.14,47333.0,18.1613,18.1613,18.1163,18.1343,47333.0
2016-10-04 11:20:00,20.14,20.18,20.14,20.17,31506.0,18.1343,18.1703,18.1343,18.1613,31506.0
2016-10-04 11:25:00,20.17,20.2,20.16,20.19,26221.0,18.1613,18.1883,18.1523,18.1793,26221.0
2016-10-04 11:30:00,20.2,20.22,20.18,20.21,25229.0,18.1883,18.2064,18.1703,18.1974,25229.0
2016-10-04 11:35:00,20.22,20.25,20.18,20.18,38777.0,18.2064,18.2334,18.1703,18.1703,38777.0
2016-10-04 11:40:00,20.18,20.23,20.18,20.2,62174.0,18.1703,18.2154,18.1703,18.1883,62174.0
2016-10-04 11:45:00,20.2,20.23,20.2,20.22,37659.0,18.1883,18.2154,18.1883,18.2064,37659.0
2016-10-04 11:50:00,20.21,20.24,20.19,20.2,29581.0,18.1974,18.2244,18.1793,18.1883,29581.0
2016-10-04 11:55:00,20.21,20.22,20.17,20.21,24143.0,18.1974,18.2064,18.1613,18.1974,24143.0
2016-10-04 12:00:00,20.2,20.22,20.18,20.19,27383.0,18.1883,18.2064,18.1703,18.1793,27383.0
2016-10-04 12:05:00,20.19,20.21,20.15,20.16,23365.0,18.1793,18.1974,18.1433,18.1523,23365.0
2016-10-04 12:10:00,20.16,20.17,20.13,20.14,29622.0,18.1523,18.1613,18.1253,18.1343,29622.0
2016-10-04 12:15:00,20.15,20.18,20.13,20.15,33303.0,18.1433,18.1703,18.1253,18.1433,33303.0
2016-10-04 12:20:00,20.16,20.16,20.14,20.15,11224.0,18.1523,18.1523,18.1343,18.1433,11224.0
2016-10-04 12:25:00,20.15,20.18,20.14,20.18,52451.0,18.1433,18.1703,18.1343,18.1703,52451.0
2016-10-04 12:30:00,20.18,20.19,20.15,20.19,46654.0,18.1703,18.1793,18.1433,18.1793,46654.0
2016-10-04 12:35:00,20.19,20.2,20.18,20.19,28023.0,18.1793,18.1883,18.1703,18.1793,28023.0
2016-10-04 12:40:00,20.19,20.2,20.19,20.19,10056.0,18.1793,18.1883,18.1793,18.1793,10056.0
2016-10-04 12:45:00,20.19,20.22,20.18,20.19,46148.0,18.1793,18.2064,18.1703,18.1793,46148.0
2016-10-04 12:50:00,20.2,20.2,20.17,20.2,29899.0,18.1883,18.1883,18.1613,18.1883,29899.0
2016-10-04 12:55:00,20.2,20.2,20.17,20.18,23492.0,18.1883,18.1883,18.1613,18.1703,23492.0
2016-10-04 13:00:00,20.19,20.2,20.18,20.18,38356.0,18.1793,18.1883,18.1703,18.1703,38356.0
2016-10-04 13:05:00,20.18,20.19,20.14,20.14,30784.0,18.1703,18.1793,18.1343,18.1343,30784.0
2016-10-04 13:10:00,20.14,20.15,20.13,20.15,8349.0,18.1343,18.1433,18.1253,18.1433,8349.0
2016-10-04 13:15:00,20.14,20.15,20.12,20.14,24978.0,18.1343,18.1433,18.1163,18.1343,24978.0
2016-10-04 13:20:00,20.14,20.14,20.07,20.09,37009.0,18.1343,18.1343,18.0713,18.0893,37009.0
2016-10-04 13:25:00,20.09,20.11,20.08,20.1,17100.0,18.0893,18.1073,18.0803,18.0983,17100.0
2016-10-04 13:30:00,20.1,20.11,20.09,20.1,7580.0,18.0983,18.1073,18.0893,18.0983,7580.0
2016-10-04 13:35:00,20.1,20.13,20.1,20.13,13343.0,18.0983,18.1253,18.0983,18.1253,13343.0
2016-10-04 13:40:00,20.12,20.15,20.11,20.14,40599.0,18.1163,18.1433,18.1073,18.1343,40599.0
2016-10-04 13:45:00,20.14,20.15,20.14,20.15,6630.0,18.1343,18.1433,18.1343,18.1433,6630.0
2016-10-04 13:50:00,20.15,20.16,20.13,20.13,39423.0,18.1433,18.1523,18.1253,18.1253,39423.0
2016-10-04 13:55:00,20.13,20.16,20.13,20.15,35260.0,18.1253,18.1523,18.1253,18.1433,35260.0
2016-10-04 14:00:00,20.16,20.17,20.15,20.17,15207.0,18.1523,18.1613,18.1433,18.1613,15207.0
2016-10-04 14:05:00,20.17,20.19,20.16,20.19,32478.0,18.1613,18.1793,18.1523,18.1793,32478.0
2016-10-04 14:10:00,20.19,20.21,20.18,20.21,30539.0,18.1793,18.1974,18.1703,18.1974,30539.0
2016-10-04 14:15:00,20.21,20.21,20.18,20.18,60956.0,18.1974,18.1974,18.1703,18.1703,60956.0
2016-10-04 14:20:00,20.18,20.18,20.13,20.17,43562.0,18.1703,18.1703,18.1253,18.1613,43562.0
2016-10-04 14:25:00,20.17,20.18,20.15,20.16,67807.0,18.1613,18.1703,18.1433,18.1523,67807.0
2016-10-04 14:30:00,20.17,20.17,20.16,20.17,5579.0,18.1613,18.1613,18.1523,18.1613,5579.0
2016-10-04 14:35:00,20.16,20.17,20.13,20.14,37265.0,18.1523,18.1613,18.1253,18.1343,37265.0
2016-10-04 14:40:00,20.14,20.15,20.12,20.14,20323.0,18.1343,18.1433,18.1163,18.1343,20323.0
2016-10-04 14:45:00,20.14,20.14,20.11,20.12,24485.0,18.1343,18.1343,18.1073,18.1163,24485.0
2016-10-04 14:50:00,20.12,20.13,20.11,20.13,10692.0,18.1163,18.1253,18.1073,18.1253,10692.0
2016-10-04 14:55:00,20.12,20.13,20.1,20.11,37480.0,18.1163,18.1253,18.0983,18.1073,37480.0
2016-10-04 15:00:00,20.1,20.11,20.08,20.08,25650.0,18.0983,18.1073,18.0803,18.0803,25650.0
2016-10-04 15:05:00,20.08,20.1,20.07,20.07,116005.0,18.0803,18.0983,18.0713,18.0713,116005.0
2016-10-04 15:10:00,20.07,20.08,20.06,20.07,24295.0,18.0713,18.0803,18.0623,18.0713,24295.0
2016-10-04 15:15:00,20.06,20.07,20.06,20.06,18642.0,18.0623,18.0713,18.0623,18.0623,18642.0
2016-10-04 15:20:00,20.07,20.08,20.06,20.07,167819.0,18.0713,18.0803,18.0623,18.0713,167819.0
2016-10-04 15:25:00,20.07,20.11,20.06,20.11,111772.0,18.0713,18.1073,18.0623,18.1073,111772.0
2016-10-04 15:30:00,20.12,20.13,20.11,20.13,56976.0,18.1163,18.1253,18.1073,18.1253,56976.0
2016-10-04 15:35:00,20.13,20.15,20.12,20.15,58858.0,18.1253,18.1433,18.1163,18.1433,58858.0
2016-10-04 15:40:00,20.15,20.17,20.14,20.16,75766.0,18.1433,18.1613,18.1343,18.1523,75766.0
2016-10-04 15:45:00,20.17,20.17,20.16,20.16,88143.0,18.1613,18.1613,18.1523,18.1523,88143.0
2016-10-04 15:50:00,20.17,20.17,20.14,20.15,176086.0,18.1613,18.1613,18.1343,18.1433,176086.0
2016-10-04 15:55:00,20.14,20.15,20.08,20.1,435828.0,18.1343,18.1433,18.0803,18.0983,435828.0
2016-10-05 09:30:00,20.21,20.26,20.17,20.25,47661.0,18.1974,18.2424,18.1613,18.2334,47661.0
2016-10-05 09:35:00,20.25,20.29,20.25,20.26,36221.0,18.2334,18.2694,18.2334,18.2424,36221.0
2016-10-05 09:40:00,20.26,20.26,20.21,20.21,41810.0,18.2424,18.2424,18.1974,18.1974,41810.0
2016-10-05 09:45:00,20.22,20.27,20.19,20.26,51456.0,18.2064,18.2514,18.1793,18.2424,51456.0
2016-10-05 09:50:00,20.25,20.26,20.22,20.25,25922.0,18.2334,18.2424,18.2064,18.2334,25922.0
2016-10-05 09:55:00,20.26,20.28,20.25,20.28,30424.0,18.2424,18.2604,18.2334,18.2604,30424.0
2016-10-05 10:00:00,20.29,20.31,20.26,20.3,60937.0,18.2694,18.2874,18.2424,18.2784,60937.0
2016-10-05 10:05:00,20.31,20.38,20.3,20.35,61309.0,18.2874,18.3504,18.2784,18.3234,61309.0
2016-10-05 10:10:00,20.35,20.43,20.35,20.41,34652.0,18.3234,18.3954,18.3234,18.3774,34652.0
2016-10-05 10:15:00,20.42,20.43,20.39,20.39,33486.0,18.3864,18.3954,18.3594,18.3594,33486.0
2016-10-05 10:20:00,20.39,20.42,20.38,20.4,32338.0,18.3594,18.3864,18.3504,18.3684,32338.0
2016-10-05 10:25:00,20.4,20.48,20.4,20.48,29172.0,18.3684,18.4405,18.3684,18.4405,29172.0
2016-10-05 10:30:00,20.48,20.49,20.46,20.46,55801.0,18.4405,18.4495,18.4225,18.4225,55801.0
2016-10-05 10:35:00,20.47,20.47,20.44,20.46,56238.0,18.4315,18.4315,18.4044,18.4225,56238.0
2016-10-05 10:40:00,20.47,20.47,20.39,20.39,46118.0,18.4315,18.4315,18.3594,18.3594,46118.0
2016-10-05 10:45:00,20.4,20.44,20.4,20.4,35481.0,18.3684,18.4044,18.3684,18.3684,35481.0
2016-10-05 10:50:00,20.41,20.45,20.4,20.45,15687.0,18.3774,18.4135,18.3684,18.4135,15687.0
2016-10-05 10:55:00,20.44,20.48,20.44,20.48,26656.0,18.4044,18.4405,18.4044,18.4405,26656.0
2016-10-05 11:00:00,20.48,20.48,20.44,20.45,55461.0,18.4405,18.4405,18.4044,18.4135,55461.0
2016-10-05 11:05:00,20.45,20.47,20.45,20.46,19051.0,18.4135,18.4315,18.4135,18.4225,19051.0
2016-10-05 11:10:00,20.47,20.48,20.45,20.45,37341.0,18.4315,18.4405,18.4135,18.4135,37341.0
2016-10-05 11:15:00,20.45,20.45,20.44,20.45,21896.0,18.4135,18.4135,18.4044,18.4135,21896.0
2016-10-05 11:20:00,20.44,20.47,20.44,20.47,26329.0,18.4044,18.4315,18.4044,18.4315,26329.0
2016-10-05 11:25:00,20.47,20.51,20.47,20.51,38022.0,18.4315,18.4675,18.4315,18.4675,38022.0
2016-10-05 11:30:00,20.51,20.52,20.49,20.49,60984.0,18.4675,18.4765,18.4495,18.4495,60984.0
2016-10-05 11:35:00,20.49,20.5,20.48,20.5,116229.0,18.4495,18.4585,18.4405,18.4585,116229.0
2016-10-05 11:40:00,20.5,20.54,20.49,20.54,36719.0,18.4585,18.4945,18.4495,18.4945,36719.0
2016-10-05 11:45:00,20.54,20.58,20.54,20.58,28404.0,18.4945,18.5305,18.4945,18.5305,28404.0
2016-10-05 11:50:00,20.58,20.59,20.54,20.55,47726.0,18.5305,18.5395,18.4945,18.5035,47726.0
2016-10-05 11:55:00,20.55,20.57,20.55,20.56,18391.0,18.5035,18.5215,18.5035,18.5125,18391.0
2016-10-05 12:00:00,20.57,20.61,20.57,20.58,64079.0,18.5215,18.5575,18.5215,18.5305,64079.0
2016-10-05 12:05:00,20.57,20.6,20.55,20.56,39562.0,18.5215,18.5485,18.5035,18.5125,39562.0
2016-10-05 12:10:00,20.57,20.57,20.56,20.57,10507.0,18.5215,18.5215,18.5125,18.5215,10507.0
2016-10-05 12:15:00,20.56,20.59,20.56,20.59,23399.0,18.5125,18.5395,18.5125,18.5395,23399.0
2016-10-05 12:20:00,20.59,20.6,20.58,20.6,19330.0,18.5395,18.5485,18.5305,18.5485,19330.0
2016-10-05 12:25:00,20.6,20.61,20.55,20.55,48636.0,18.5485,18.5575,18.5035,18.5035,48636.0
2016-10-05 12:30:00,20.55,20.57,20.54,20.54,32353.0,18.5035,18.5215,18.4945,18.4945,32353.0
2016-10-05 12:35:00,20.55,20.58,20.54,20.58,22038.0,18.5035,18.5305,18.4945,18.5305,22038.0
2016-10-05 12:40:00,20.58,20.59,20.57,20.59,12649.0,18.5305,18.5395,18.5215,18.5395,12649.0
2016-10-05 12:45:00,20.59,20.6,20.55,20.55,39985.0,18.5395,18.5485,18.5035,18.5035,39985.0
2016-10-05 12:50:00,20.55,20.56,20.55,20.56,9507.0,18.5035,18.5125,18.5035,18.5125,9507.0
2016-10-05 12:55:00,20.56,20.56,20.53,20.56,57210.0,18.5125,18.5125,18.4855,18.5125,57210.0
2016-10-05 13:00:00,20.56,20.57,20.56,20.57,10800.0,18.5125,18.5215,18.5125,18.5215,10800.0
2016-10-05 13:05:00,20.57,20.57,20.55,20.55,34561.0,18.5215,18.5215,18.5035,18.5035,34561.0
2016-10-05 13:10:00,20.54,20.55,20.53,20.55,35063.0,18.4945,18.5035,18.4855,18.5035,35063.0
2016-10-05 13:15:00,20.54,20.59,20.54,20.59,32075.0,18.4945,18.5395,18.4945,18.5395,32075.0
2016-10-05 13:20:00,20.58,20.6,20.56,20.57,44934.0,18.5305,18.5485,18.5125,18.5215,44934.0
2016-10-05 13:25:00,20.57,20.59,20.55,20.59,21277.0,18.5215,18.5395,18.5035,18.5395,21277.0
2016-10-05 13:30:00,20.58,20.6,20.58,20.6,18116.0,18.5305,18.5485,18.5305,18.5485,18116.0
2016-10-05 13:35:00,20.59,20.6,20.59,20.59,19686.0,18.5395,18.5485,18.5395,18.5395,19686.0
2016-10-05 13:40:00,20.6,20.64,20.59,20.64,36248.0,18.5485,18.5845,18.5395,18.5845,36248.0
2016-10-05 13:45:00,20.64,20.65,20.61,20.63,48630.0,18.5845,18.5935,18.5575,18.5755,48630.0
2016-10-05 13:50:00,20.62,20.66,20.62,20.65,35739.0,18.5665,18.6025,18.5665,18.5935,35739.0
2016-10-05 13:55:00,20.64,20.64,20.6,20.61,48254.0,18.5845,18.5845,18.5485,18.5575,48254.0
2016-10-05 14:00:00,20.61,20.63,20.59,20.59,38856.0,18.5575,18.5755,18.5395,18.5395,38856.0
2016-10-05 14:05:00,20.59,20.6,20.58,20.58,17802.0,18.5395,18.5485,18.5305,18.5305,17802.0
2016-10-05 14:10:00,20.59,20.61,20.58,20.59,54814.0,18.5395,18.5575,18.5305,18.5395,54814.0
2016-10-05 14:15:00,20.59,20.6,20.58,20.59,32397.0,18.5395,18.5485,18.5305,18.5395,32397.0
2016-10-05 14:20:00,20.58,20.6,20.58,20.6,24298.0,18.5305,18.5485,18.5305,18.5485,24298.0
2016-10-05 14:25:00,20.6,20.62,20.57,20.58,65393.0,18.5485,18.5665,18.5215,18.5305,65393.0
2016-10-05 14:30:00,20.57,20.59,20.56,20.57,35012.0,18.5215,18.5395,18.5125,18.5215,35012.0
2016-10-05 14:35:00,20.57,20.57,20.56,20.57,13554.0,18.5215,18.5215,18.5125,18.5215,13554.0
2016-10-05 14:40:00,20.56,20.6,20.56,20.56,48686.0,18.5125,18.5485,18.5125,18.5125,48686.0
2016-10-05 14:45:00,20.57,20.58,20.56,20.58,25444.0,18.5215,18.5305,18.5125,18.5305,25444.0
2016-10-05 14:50:00,20.58,20.58,20.54,20.54,51161.0,18.5305,18.5305,18.4945,18.4945,51161.0
2016-10-05 14:55:00,20.54,20.56,20.53,20.56,46836.0,18.4945,18.5125,18.4855,18.5125,46836.0
2016-10-05 15:00:00,20.56,20.57,20.55,20.57,47202.0,18.5125,18.5215,18.5035,18.5215,47202.0
2016-10-05 15:05:00,20.57,20.57,20.56,20.56,20221.0,18.5215,18.5215,18.5125,18.5125,20221.0
2016-10-05 15:10:00,20.57,20.57,20.56,20.57,63853.0,18.5215,18.5215,18.5125,18.5215,63853.0
2016-10-05 15:15:00,20.56,20.57,20.55,20.56,52065.0,18.5125,18.5215,18.5035,18.5125,52065.0
2016-10-05 15:20:00,20.56,20.57,20.55,20.57,100775.0,18.5125,18.5215,18.5035,18.5215,100775.0
2016-10-05 15:25:00,20.57,20.57,20.49,20.51,92503.0,18.5215,18.5215,18.4495,18.4675,92503.0
2016-10-05 15:30:00,20.5,20.51,20.47,20.49,78166.0,18.4585,18.4675,18.4315,18.4495,78166.0
2016-10-05 15:35:00,20.49,20.51,20.48,20.48,106829.0,18.4495,18.4675,18.4405,18.4405,106829.0
2016-10-05 15:40:00,20.48,20.49,20.46,20.48,66848.0,18.4405,18.4495,18.4225,18.4405,66848.0
2016-10-05 15:45:00,20.48,20.48,20.46,20.46,118378.0,18.4405,18.4405,18.4225,18.4225,118378.0
2016-10-05 15:50:00,20.46,20.47,20.44,20.44,131112.0,18.4225,18.4315,18.4044,18.4044,131112.0
2016-10-05 15:55:00,20.44,20.45,20.43,20.44,232930.0,18.4044,18.4135,18.3954,18.4044,232930.0
2016-10-06 09:30:00,20.39,20.43,20.36,20.39,49857.0,18.3594,18.3954,18.3324,18.3594,49857.0
2016-10-06 09:35:00,20.39,20.43,20.31,20.42,48211.0,18.3594,18.3954,18.2874,18.3864,48211.0
2016-10-06 09:40:00,20.42,20.44,20.4,20.43,41855.0,18.3864,18.4044,18.3684,18.3954,41855.0
2016-10-06 09:45:00,20.43,20.45,20.39,20.44,29541.0,18.3954,18.4135,18.3594,18.4044,29541.0
2016-10-06 09:50:00,20.44,20.44,20.39,20.41,16837.0,18.4044,18.4044,18.3594,18.3774,16837.0
2016-10-06 09:55:00,20.4,20.43,20.38,20.41,17377.0,18.3684,18.3954,18.3504,18.3774,17377.0
2016-10-06 10:00:00,20.41,20.41,20.36,20.4,33305.0,18.3774,18.3774,18.3324,18.3684,33305.0
2016-10-06 10:05:00,20.4,20.4,20.36,20.38,23642.0,18.3684,18.3684,18.3324,18.3504,23642.0
2016-10-06 10:10:00,20.38,20.43,20.38,20.42,26275.0,18.3504,18.3954,18.3504,18.3864,26275.0
2016-10-06 10:15:00,20.43,20.45,20.41,20.45,21293.0,18.3954,18.4135,18.3774,18.4135,21293.0
2016-10-06 10:20:00,20.44,20.44,20.4,20.44,17173.0,18.4044,18.4044,18.3684,18.4044,17173.0
2016-10-06 10:25:00,20.44,20.45,20.4,20.42,16585.0,18.4044,18.4135,18.3684,18.3864,16585.0
2016-10-06 10:30:00,20.42,20.43,20.37,20.39,25005.0,18.3864,18.3954,18.3414,18.3594,25005.0
2016-10-06 10:35:00,20.39,20.41,20.38,20.39,21236.0,18.3594,18.3774,18.3504,18.3594,21236.0
2016-10-06 10:40:00,20.39,20.41,20.38,20.41,8089.0,18.3594,18.3774,18.3504,18.3774,8089.0
2016-10-06 10:45:00,20.41,20.43,20.38,20.39,33213.0,18.3774,18.3954,18.3504,18.3594,33213.0
2016-10-06 10:50:00,20.39,20.4,20.36,20.36,14814.0,18.3594,18.3684,18.3324,18.3324,14814.0
2016-10-06 10:55:00,20.36,20.37,20.33,20.35,24605.0,18.3324,18.3414,18.3054,18.3234,24605.0
2016-10-06 11:00:00,20.35,20.36,20.32,20.33,27671.0,18.3234,18.3324,18.2964,18.3054,27671.0
2016-10-06 11:05:00,20.34,20.35,20.3,20.3,19132.0,18.3144,18.3234,18.2784,18.2784,19132.0
2016-10-06 11:10:00,20.3,20.31,20.28,20.3,32902.0,18.2784,18.2874,18.2604,18.2784,32902.0
2016-10-06 11:15:00,20.29,20.32,20.28,20.29,23612.0,18.2694,18.2964,18.2604,18.2694,23612.0
2016-10-06 11:20:00,20.28,20.32,20.28,20.32,21463.0,18.2604,18.2964,18.2604,18.2964,21463.0
2016-10-06 11:25:00,20.32,20.36,20.31,20.35,24643.0,18.2964,18.3324,18.2874,18.3234,24643.0
2016-10-06 11:30:00,20.36,20.36,20.3,20.3,41408.0,18.3324,18.3324,18.2784,18.2784,41408.0
2016-10-06 11:35:00,20.3,20.32,20.29,20.29,44948.0,18.2784,18.2964,18.2694,18.2694,44948.0
2016-10-06 11:40:00,20.3,20.3,20.26,20.26,62654.0,18.2784,18.2784,18.2424,18.2424,62654.0
2016-10-06 11:45:00,20.26,20.28,20.23,20.26,215042.0,18.2424,18.2604,18.2154,18.2424,215042.0
2016-10-06 11:50:00,20.26,20.31,20.25,20.28,139733.0,18.2424,18.2874,18.2334,18.2604,139733.0
2016-10-06 11:55:00,20.28,20.29,20.26,20.27,21007.0,18.2604,18.2694,18.2424,18.2514,21007.0
2016-10-06 12:00:00,20.27,20.29,20.26,20.28,62616.0,18.2514,18.2694,18.2424,18.2604,62616.0
2016-10-06 12:05:00,20.28,20.29,20.25,20.25,101497.0,18.2604,18.2694,18.2334,18.2334,101497.0
2016-10-06 12:10:00,20.25,20.26,20.24,20.24,26338.0,18.2334,18.2424,18.2244,18.2244,26338.0
2016-10-06 12:15:00,20.24,20.25,20.23,20.24,104699.0,18.2244,18.2334,18.2154,18.2244,104699.0
2016-10-06 12:20:00,20.24,20.25,20.2,20.22,82284.0,18.2244,18.2334,18.1883,18.2064,82284.0
2016-10-06 12:25:00,20.22,20.24,20.22,20.24,135161.0,18.2064,18.2244,18.2064,18.2244,135161.0
2016-10-06 12:30:00,20.24,20.28,20.23,20.28,82234.0,18.2244,18.2604,18.2154,18.2604,82234.0
2016-10-06 12:35:00,20.28,20.29,20.26,20.28,46980.0,18.2604,18.2694,18.2424,18.2604,46980.0
2016-10-06 12:40:00,20.29,20.32,20.29,20.31,45399.0,18.2694,18.2964,18.2694,18.2874,45399.0
2016-10-06 12:45:00,20.32,20.36,20.3,20.32,196615.0,18.2964,18.3324,18.2784,18.2964,196615.0
2016-10-06 12:50:00,20.32,20.33,20.3,20.32,48007.0,18.2964,18.3054,18.2784,18.2964,48007.0
2016-10-06 12:55:00,20.32,20.33,20.32,20.33,20390.0,18.2964,18.3054,18.2964,18.3054,20390.0
2016-10-06 13:00:00,20.32,20.33,20.3,20.32,76579.0,18.2964,18.3054,18.2784,18.2964,76579.0
2016-10-06 13:05:00,20.33,20.33,20.29,20.3,62046.0,18.3054,18.3054,18.2694,18.2784,62046.0
2016-10-06 13:10:00,20.29,20.3,20.29,20.29,5516.0,18.2694,18.2784,18.2694,18.2694,5516.0
2016-10-06 13:15:00,20.3,20.31,20.29,20.3,17435.0,18.2784,18.2874,18.2694,18.2784,17435.0
2016-10-06 13:20:00,20.3,20.31,20.29,20.29,56694.0,18.2784,18.2874,18.2694,18.2694,56694.0
2016-10-06 13:25:00,20.29,20.31,20.27,20.27,41709.0,18.2694,18.2874,18.2514,18.2514,41709.0
2016-10-06 13:30:00,20.28,20.28,20.26,20.27,8209.0,18.2604,18.2604,18.2424,18.2514,8209.0
2016-10-06 13:35:00,20.26,20.27,20.24,20.25,19134.0,18.2424,18.2514,18.2244,18.2334,19134.0
2016-10-06 13:40:00,20.25,20.28,20.25,20.28,9421.0,18.2334,18.2604,18.2334,18.2604,9421.0
2016-10-06 13:45:00,20.28,20.28,20.27,20.27,5300.0,18.2604,18.2604,18.2514,18.2514,5300.0
2016-10-06 13:50:00,20.28,20.34,20.27,20.33,199997.0,18.2604,18.3144,18.2514,18.3054,199997.0
2016-10-06 13:55:00,20.32,20.33,20.31,20.31,24651.0,18.2964,18.3054,18.2874,18.2874,24651.0
2016-10-06 14:00:00,20.31,20.34,20.31,20.34,19431.0,18.2874,18.3144,18.2874,18.3144,19431.0
2016-10-06 14:05:00,20.34,20.35,20.29,20.3,50938.0,18.3144,18.3234,18.2694,18.2784,50938.0
2016-10-06 14:10:00,20.3,20.31,20.29,20.3,152337.0,18.2784,18.2874,18.2694,18.2784,152337.0
2016-10-06 14:15:00,20.3,20.31,20.27,20.28,163191.0,18.2784,18.2874,18.2514,18.2604,163191.0
2016-10-06 14:20:00,20.29,20.33,20.29,20.32,14391.0,18.2694,18.3054,18.2694,18.2964,14391.0
2016-10-06 14:25:00,20.32,20.35,20.32,20.35,23441.0,18.2964,18.3234,18.2964,18.3234,23441.0
2016-10-06 14:30:00,20.35,20.35,20.33,20.33,26113.0,18.3234,18.3234,18.3054,18.3054,26113.0
2016-10-06 14:35:00,20.34,20.35,20.33,20.34,8352.0,18.3144,18.3234,18.3054,18.3144,8352.0
2016-10-06 14:40:00,20.35,20.36,20.34,20.36,11260.0,18.3234,18.3324,18.3144,18.3324,11260.0
2016-10-06 14:45:00,20.36,20.36,20.32,20.34,37330.0,18.3324,18.3324,18.2964,18.3144,37330.0
2016-10-06 14:50:00,20.34,20.36,20.33,20.36,10354.0,18.3144,18.3324,18.3054,18.3324,10354.0
2016-10-06 14:55:00,20.35,20.36,20.33,20.34,33682.0,18.3234,18.3324,18.3054,18.3144,33682.0
2016-10-06 15:00:00,20.35,20.37,20.34,20.37,19814.0,18.3234,18.3414,18.3144,18.3414,19814.0
2016-10-06 15:05:00,20.37,20.38,20.34,20.38,54174.0,18.3414,18.3504,18.3144,18.3504,54174.0
2016-10-06 15:10:00,20.38,20.38,20.37,20.37,6050.0,18.3504,18.3504,18.3414,18.3414,6050.0
2016-10-06 15:15:00,20.38,20.39,20.37,20.37,18525.0,18.3504,18.3594,18.3414,18.3414,18525.0
2016-10-06 15:20:00,20.38,20.39,20.37,20.39,12744.0,18.3504,18.3594,18.3414,18.3594,12744.0
2016-10-06 15:25:00,20.39,20.39,20.38,20.39,13694.0,18.3594,18.3594,18.3504,18.3594,13694.0
2016-10-06 15:30:00,20.38,20.39,20.37,20.39,34959.0,18.3504,18.3594,18.3414,18.3594,34959.0
2016-10-06 15:35:00,20.39,20.39,20.38,20.39,12025.0,18.3594,18.3594,18.3504,18.3594,12025.0
2016-10-06 15:40:00,20.39,20.39,20.37,20.38,77268.0,18.3594,18.3594,18.3414,18.3504,77268.0
2016-10-06 15:45:00,20.38,20.38,20.37,20.37,47119.0,18.3504,18.3504,18.3414,18.3414,47119.0
2016-10-06 15:50:00,20.38,20.38,20.35,20.35,82213.0,18.3504,18.3504,18.3234,18.3234,82213.0
2016-10-06 15:55:00,20.35,20.36,20.34,20.34,136057.0,18.3234,18.3324,18.3144,18.3144,136057.0
2016-10-07 09:30:00,20.38,20.5,20.32,20.41,36638.0,18.3504,18.4585,18.2964,18.3774,36638.0
2016-10-07 09:35:00,20.39,20.41,20.35,20.41,63619.0,18.3594,18.3774,18.3234,18.3774,63619.0
2016-10-07 09:40:00,20.4,20.4,20.29,20.31,70425.0,18.3684,18.3684,18.2694,18.2874,70425.0
2016-10-07 09:45:00,20.3,20.32,20.21,20.21,67348.0,18.2784,18.2964,18.1974,18.1974,67348.0
2016-10-07 09:50:00,20.21,20.34,20.21,20.33,36706.0,18.1974,18.3144,18.1974,18.3054,36706.0
2016-10-07 09:55:00,20.33,20.33,20.28,20.29,20570.0,18.3054,18.3054,18.2604,18.2694,20570.0
2016-10-07 10:00:00,20.3,20.35,20.28,20.33,28597.0,18.2784,18.3234,18.2604,18.3054,28597.0
2016-10-07 10:05:00,20.33,20.33,20.28,20.29,25089.0,18.3054,18.3054,18.2604,18.2694,25089.0
2016-10-07 10:10:00,20.29,20.3,20.29,20.29,18379.0,18.2694,18.2784,18.2694,18.2694,18379.0
2016-10-07 10:15:00,20.29,20.29,20.24,20.25,28489.0,18.2694,18.2694,18.2244,18.2334,28489.0
2016-10-07 10:20:00,20.24,20.32,20.23,20.32,68435.0,18.2244,18.2964,18.2154,18.2964,68435.0
2016-10-07 10:25:00,20.32,20.34,20.32,20.33,13302.0,18.2964,18.3144,18.2964,18.3054,13302.0
2016-10-07 10:30:00,20.32,20.34,20.31,20.32,26593.0,18.2964,18.3144,18.2874,18.2964,26593.0
2016-10-07 10:35:00,20.3,20.33,20.29,20.33,46499.0,18.2784,18.3054,18.2694,18.3054,46499.0
2016-10-07 10:40:00,20.33,20.33,20.29,20.29,14235.0,18.3054,18.3054,18.2694,18.2694,14235.0
2016-10-07 10:45:00,20.29,20.29,20.27,20.27,11169.0,18.2694,18.2694,18.2514,18.2514,11169.0
2016-10-07 10:50:00,20.28,20.28,20.26,20.27,19730.0,18.2604,18.2604,18.2424,18.2514,19730.0
2016-10-07 10:55:00,20.26,20.27,20.24,20.25,10450.0,18.2424,18.2514,18.2244,18.2334,10450.0
2016-10-07 11:00:00,20.25,20.25,20.22,20.23,25874.0,18.2334,18.2334,18.2064,18.2154,25874.0
2016-10-07 11:05:00,20.24,20.25,20.24,20.24,16094.0,18.2244,18.2334,18.2244,18.2244,16094.0
2016-10-07 11:10:00,20.25,20.25,20.23,20.25,11686.0,18.2334,18.2334,18.2154,18.2334,11686.0
2016-10-07 11:15:00,20.24,20.24,20.23,20.23,13907.0,18.2244,18.2244,18.2154,18.2154,13907.0
2016-10-07 11:20:00,20.23,20.23,20.16,20.16,23915.0,18.2154,18.2154,18.1523,18.1523,23915.0
2016-10-07 11:25:00,20.16,20.22,20.16,20.2,31450.0,18.1523,18.2064,18.1523,18.1883,31450.0
2016-10-07 11:30:00,20.21,20.21,20.17,20.17,20258.0,18.1974,18.1974,18.1613,18.1613,20258.0
2016-10-07 11:35:00,20.18,20.18,20.13,20.14,17411.0,18.1703,18.1703,18.1253,18.1343,17411.0
2016-10-07 11:40:00,20.14,20.14,20.1,20.1,23093.0,18.1343,18.1343,18.0983,18.0983,23093.0
2016-10-07 11:45:00,20.1,20.13,20.08,20.13,43928.0,18.0983,18.1253,18.0803,18.1253,43928.0
2016-10-07 11:50:00,20.13,20.14,20.12,20.14,26115.0,18.1253,18.1343,18.1163,18.1343,26115.0
2016-10-07 11:55:00,20.13,20.15,20.11,20.12,38536.0,18.1253,18.1433,18.1073,18.1163,38536.0
2016-10-07 12:00:00,20.12,20.15,20.1,20.1,52163.0,18.1163,18.1433,18.0983,18.0983,52163.0
2016-10-07 12:05:00,20.1,20.13,20.08,20.13,12555.0,18.0983,18.1253,18.0803,18.1253,12555.0
2016-10-07 12:10:00,20.12,20.12,20.08,20.1,17442.0,18.1163,18.1163,18.0803,18.0983,17442.0
2016-10-07 12:15:00,20.1,20.1,20.05,20.05,29371.0,18.0983,18.0983,18.0533,18.0533,29371.0
2016-10-07 12:20:00,20.05,20.06,20.02,20.03,32058.0,18.0533,18.0623,18.0263,18.0353,32058.0
2016-10-07 12:25:00,20.03,20.04,20.03,20.04,8412.0,18.0353,18.0443,18.0353,18.0443,8412.0
2016-10-07 12:30:00,20.03,20.06,20.03,20.03,22484.0,18.0353,18.0623,18.0353,18.0353,22484.0
2016-10-07 12:35:00,20.03,20.04,20.01,20.02,22317.0,18.0353,18.0443,18.0173,18.0263,22317.0
2016-10-07 12:40:00,20.01,20.03,20.0,20.01,13610.0,18.0173,18.0353,18.0083,18.0173,13610.0
2016-10-07 12:45:00,20.01,20.06,20.0,20.05,16110.0,18.0173,18.0623,18.0083,18.0533,16110.0
2016-10-07 12:50:00,20.06,20.06,20.04,20.05,17544.0,18.0623,18.0623,18.0443,18.0533,17544.0
2016-10-07 12:55:00,20.05,20.06,20.05,20.05,7789.0,18.0533,18.0623,18.0533,18.0533,7789.0
2016-10-07 13:00:00,20.06,20.06,20.01,20.01,22840.0,18.0623,18.0623,18.0173,18.0173,22840.0
2016-10-07 13:05:00,20.01,20.02,20.0,20.0,11604.0,18.0173,18.0263,18.0083,18.0083,11604.0
2016-10-07 13:10:00,20.0,20.01,19.99,20.0,6586.0,18.0083,18.0173,17.9993,18.0083,6586.0
2016-10-07 13:15:00,20.0,20.0,19.97,19.98,18101.0,18.0083,18.0083,17.9813,17.9903,18101.0
2016-10-07 13:20:00,19.99,20.0,19.95,19.95,34530.0,17.9993,18.0083,17.9632,17.9632,34530.0
2016-10-07 13:25:00,19.96,19.99,19.95,19.99,23318.0,17.9722,17.9993,17.9632,17.9993,23318.0
2016-10-07 13:30:00,20.0,20.04,20.0,20.03,19357.0,18.0083,18.0443,18.0083,18.0353,19357.0
2016-10-07 13:35:00,20.03,20.07,20.03,20.07,14969.0,18.0353,18.0713,18.0353,18.0713,14969.0
2016-10-07 13:40:00,20.07,20.09,20.04,20.05,36745.0,18.0713,18.0893,18.0443,18.0533,36745.0
2016-10-07 13:45:00,20.05,20.07,20.05,20.07,14528.0,18.0533,18.0713,18.0533,18.0713,14528.0
2016-10-07 13:50:00,20.07,20.07,20.02,20.03,20870.0,18.0713,18.0713,18.0263,18.0353,20870.0
2016-10-07 13:55:00,20.03,20.03,20.02,20.03,7456.0,18.0353,18.0353,18.0263,18.0353,7456.0
2016-10-07 14:00:00,20.03,20.04,20.01,20.01,25519.0,18.0353,18.0443,18.0173,18.0173,25519.0
2016-10-07 14:05:00,20.02,20.02,20.0,20.01,16511.0,18.0263,18.0263,18.0083,18.0173,16511.0
2016-10-07 14:10:00,20.01,20.02,20.0,20.01,18501.0,18.0173,18.0263,18.0083,18.0173,18501.0
2016-10-07 14:15:00,20.02,20.02,19.98,19.99,33777.0,18.0263,18.0263,17.9903,17.9993,33777.0
2016-10-07 14:20:00,20.0,20.01,19.99,19.99,17729.0,18.0083,18.0173,17.9993,17.9993,17729.0
2016-10-07 14:25:00,20.0,20.03,19.99,20.02,24758.0,18.0083,18.0353,17.9993,18.0263,24758.0
2016-10-07 14:30:00,20.03,20.04,20.02,20.04,24488.0,18.0353,18.0443,18.0263,18.0443,24488.0
2016-10-07 14:35:00,20.04,20.05,20.02,20.03,27554.0,18.0443,18.0533,18.0263,18.0353,27554.0
2016-10-07 14:40:00,20.04,20.04,20.0,20.01,15843.0,18.0443,18.0443,18.0083,18.0173,15843.0
2016-10-07 14:45:00,20.01,20.02,19.99,19.99,27586.0,18.0173,18.0263,17.9993,17.9993,27586.0
2016-10-07 14:50:00,20.0,20.0,19.98,19.99,22068.0,18.0083,18.0083,17.9903,17.9993,22068.0
2016-10-07 14:55:00,20.0,20.0,19.98,19.98,18150.0,18.0083,18.0083,17.9903,17.9903,18150.0
2016-10-07 15:00:00,19.99,20.0,19.98,19.98,22738.0,17.9993,18.0083,17.9903,17.9903,22738.0
2016-10-07 15:05:00,19.98,19.98,19.97,19.97,21822.0,17.9903,17.9903,17.9813,17.9813,21822.0
2016-10-07 15:10:00,19.98,19.98,19.94,19.94,22978.0,17.9903,17.9903,17.9542,17.9542,22978.0
2016-10-07 15:15:00,19.95,19.95,19.92,19.92,30453.0,17.9632,17.9632,17.9362,17.9362,30453.0
2016-10-07 15:20:00,19.93,19.93,19.91,19.91,38401.0,17.9452,17.9452,17.9272,17.9272,38401.0
2016-10-07 15:25:00,19.91,19.92,19.91,19.91,30436.0,17.9272,17.9362,17.9272,17.9272,30436.0
2016-10-07 15:30:00,19.91,19.92,19.89,19.89,68102.0,17.9272,17.9362,17.9092,17.9092,68102.0
2016-10-07 15:35:00,19.89,19.92,19.89,19.92,112667.0,17.9092,17.9362,17.9092,17.9362,112667.0
2016-10-07 15:40:00,19.91,19.94,19.89,19.9,121890.0,17.9272,17.9542,17.9092,17.9182,121890.0
2016-10-07 15:45:00,19.9,19.96,19.9,19.96,149529.0,17.9182,17.9722,17.9182,17.9722,149529.0
2016-10-07 15:50:00,19.95,19.96,19.95,19.96,123147.0,17.9632,17.9722,17.9632,17.9722,123147.0
2016-10-07 15:55:00,19.96,19.97,19.93,19.93,248934.0,17.9722,17.9813,17.9452,17.9452,248934.0
2016-10-10 09:30:00,20.06,20.19,20.06,20.13,64495.0,18.0623,18.1793,18.0623,18.1253,64495.0
2016-10-10 09:35:00,20.15,20.21,20.13,20.19,48151.0,18.1433,18.1974,18.1253,18.1793,48151.0
2016-10-10 09:40:00,20.2,20.22,20.14,20.17,51446.0,18.1883,18.2064,18.1343,18.1613,51446.0
2016-10-10 09:45:00,20.17,20.2,20.11,20.15,28278.0,18.1613,18.1883,18.1073,18.1433,28278.0
2016-10-10 09:50:00,20.16,20.18,20.13,20.18,35324.0,18.1523,18.1703,18.1253,18.1703,35324.0
2016-10-10 09:55:00,20.18,20.22,20.18,20.2,13319.0,18.1703,18.2064,18.1703,18.1883,13319.0
2016-10-10 10:00:00,20.2,20.23,20.19,20.22,24052.0,18.1883,18.2154,18.1793,18.2064,24052.0
2016-10-10 10:05:00,20.22,20.23,20.19,20.21,30802.0,18.2064,18.2154,18.1793,18.1974,30802.0
2016-10-10 10:10:00,20.21,20.27,20.21,20.21,58715.0,18.1974,18.2514,18.1974,18.1974,58715.0
2016-10-10 10:15:00,20.22,20.23,20.18,20.19,56085.0,18.2064,18.2154,18.1703,18.1793,56085.0
2016-10-10 10:20:00,20.18,20.19,20.16,20.17,13146.0,18.1703,18.1793,18.1523,18.1613,13146.0
2016-10-10 10:25:00,20.17,20.19,20.16,20.19,10177.0,18.1613,18.1793,18.1523,18.1793,10177.0
2016-10-10 10:30:00,20.19,20.19,20.18,20.19,5800.0,18.1793,18.1793,18.1703,18.1793,5800.0
2016-10-10 10:35:00,20.19,20.21,20.19,20.21,44930.0,18.1793,18.1974,18.1793,18.1974,44930.0
2016-10-10 10:40:00,20.21,20.23,20.21,20.23,14821.0,18.1974,18.2154,18.1974,18.2154,14821.0
2016-10-10 10:45:00,20.23,20.24,20.21,20.24,29788.0,18.2154,18.2244,18.1974,18.2244,29788.0
2016-10-10 10:50:00,20.23,20.24,20.23,20.24,46726.0,18.2154,18.2244,18.2154,18.2244,46726.0
2016-10-10 10:55:00,20.24,20.25,20.22,20.22,23733.0,18.2244,18.2334,18.2064,18.2064,23733.0
2016-10-10 11:00:00,20.22,20.22,20.15,20.15,19003.0,18.2064,18.2064,18.1433,18.1433,19003.0
2016-10-10 11:05:00,20.16,20.2,20.15,20.2,17346.0,18.1523,18.1883,18.1433,18.1883,17346.0
2016-10-10 11:10:00,20.19,20.22,20.19,20.21,19947.0,18.1793,18.2064,18.1793,18.1974,19947.0
2016-10-10 11:15:00,20.21,20.23,20.21,20.22,14221.0,18.1974,18.2154,18.1974,18.2064,14221.0
2016-10-10 11:20:00,20.21,20.22,20.2,20.21,14620.0,18.1974,18.2064,18.1883,18.1974,14620.0
2016-10-10 11:25:00,20.21,20.21,20.17,20.17,17624.0,18.1974,18.1974,18.1613,18.1613,17624.0
2016-10-10 11:30:00,20.18,20.19,20.15,20.15,18521.0,18.1703,18.1793,18.1433,18.1433,18521.0
2016-10-10 11:35:00,20.14,20.15,20.1,20.12,23196.0,18.1343,18.1433,18.0983,18.1163,23196.0
2016-10-10 11:40:00,20.12,20.14,20.11,20.12,17890.0,18.1163,18.1343,18.1073,18.1163,17890.0
2016-10-10 11:45:00,20.11,20.13,20.1,20.13,19134.0,18.1073,18.1253,18.0983,18.1253,19134.0
2016-10-10 11:50:00,20.12,20.13,20.09,20.09,20452.0,18.1163,18.1253,18.0893,18.0893,20452.0
2016-10-10 11:55:00,20.09,20.11,20.09,20.09,12684.0,18.0893,18.1073,18.0893,18.0893,12684.0
2016-10-10 12:00:00,20.1,20.1,20.08,20.09,16170.0,18.0983,18.0983,18.0803,18.0893,16170.0
2016-10-10 12:05:00,20.09,20.1,20.09,20.1,9862.0,18.0893,18.0983,18.0893,18.0983,9862.0
2016-10-10 12:10:00,20.09,20.1,20.07,20.08,13286.0,18.0893,18.0983,18.0713,18.0803,13286.0
2016-10-10 12:15:00,20.08,20.09,20.08,20.08,6748.0,18.0803,18.0893,18.0803,18.0803,6748.0
2016-10-10 12:20:00,20.08,20.09,20.06,20.06,13146.0,18.0803,18.0893,18.0623,18.0623,13146.0
2016-10-10 12:25:00,20.06,20.08,20.05,20.06,9713.0,18.0623,18.0803,18.0533,18.0623,9713.0
2016-10-10 12:30:00,20.07,20.08,20.06,20.06,8803.0,18.0713,18.0803,18.0623,18.0623,8803.0
2016-10-10 12:35:00,20.06,20.08,20.06,20.07,8707.0,18.0623,18.0803,18.0623,18.0713,8707.0
2016-10-10 12:40:00,20.06,20.07,20.06,20.07,6406.0,18.0623,18.0713,18.0623,18.0713,6406.0
2016-10-10 12:45:00,20.07,20.07,20.06,20.07,7355.0,18.0713,18.0713,18.0623,18.0713,7355.0
2016-10-10 12:50:00,20.07,20.08,20.06,20.06,12519.0,18.0713,18.0803,18.0623,18.0623,12519.0
2016-10-10 12:55:00,20.05,20.06,20.04,20.04,8621.0,18.0533,18.0623,18.0443,18.0443,8621.0
2016-10-10 13:00:00,20.05,20.05,20.04,20.05,1900.0,18.0533,18.0533,18.0443,18.0533,1900.0
2016-10-10 13:05:00,20.05,20.05,20.04,20.05,4671.0,18.0533,18.0533,18.0443,18.0533,4671.0
2016-10-10 13:10:00,20.06,20.07,20.06,20.07,6740.0,18.0623,18.0713,18.0623,18.0713,6740.0
2016-10-10 13:15:00,20.06,20.06,20.06,20.06,9310.0,18.0623,18.0623,18.0623,18.0623,9310.0
2016-10-10 13:20:00,20.05,20.06,20.05,20.06,1751.0,18.0533,18.0623,18.0533,18.0623,1751.0
2016-10-10 13:25:00,20.05,20.07,20.04,20.04,15315.0,18.0533,18.0713,18.0443,18.0443,15315.0
2016-10-10 13:30:00,20.05,20.07,20.04,20.06,16834.0,18.0533,18.0713,18.0443,18.0623,16834.0
2016-10-10 13:35:00,20.06,20.06,20.04,20.05,16130.0,18.0623,18.0623,18.0443,18.0533,16130.0
2016-10-10 13:40:00,20.05,20.06,20.04,20.05,9500.0,18.0533,18.0623,18.0443,18.0533,9500.0
2016-10-10 13:45:00,20.06,20.06,20.04,20.05,7424.0,18.0623,18.0623,18.0443,18.0533,7424.0
2016-10-10 13:50:00,20.05,20.06,20.04,20.05,6939.0,18.0533,18.0623,18.0443,18.0533,6939.0
2016-10-10 13:55:00,20.05,20.06,20.05,20.05,2966.0,18.0533,18.0623,18.0533,18.0533,2966.0
2016-10-10 14:00:00,20.06,20.06,20.05,20.05,16757.0,18.0623,18.0623,18.0533,18.0533,16757.0
2016-10-10 14:05:00,20.05,20.05,20.02,20.03,15403.0,18.0533,18.0533,18.0263,18.0353,15403.0
2016-10-10 14:10:00,20.02,20.03,20.02,20.02,3754.0,18.0263,18.0353,18.0263,18.0263,3754.0
2016-10-10 14:15:00,20.03,20.04,20.02,20.04,16564.0,18.0353,18.0443,18.0263,18.0443,16564.0
2016-10-10 14:20:00,20.04,20.05,20.03,20.04,14754.0,18.0443,18.0533,18.0353,18.0443,14754.0
2016-10-10 14:25:00,20.05,20.05,20.04,20.05,11214.0,18.0533,18.0533,18.0443,18.0533,11214.0
2016-10-10 14:30:00,20.05,20.06,20.04,20.06,34808.0,18.0533,18.0623,18.0443,18.0623,34808.0
2016-10-10 14:35:00,20.06,20.06,20.04,20.05,24264.0,18.0623,18.0623,18.0443,18.0533,24264.0
2016-10-10 14:40:00,20.05,20.05,20.04,20.04,3596.0,18.0533,18.0533,18.0443,18.0443,3596.0
2016-10-10 14:45:00,20.05,20.05,20.04,20.04,6891.0,18.0533,18.0533,18.0443,18.0443,6891.0
2016-10-10 14:50:00,20.04,20.05,20.02,20.02,22739.0,18.0443,18.0533,18.0263,18.0263,22739.0
2016-10-10 14:55:00,20.02,20.03,20.0,20.0,29757.0,18.0263,18.0353,18.0083,18.0083,29757.0
2016-10-10 15:00:00,20.01,20.01,20.0,20.01,5467.0,18.0173,18.0173,18.0083,18.0173,5467.0
2016-10-10 15:05:00,20.01,20.01,20.0,20.0,6239.0,18.0173,18.0173,18.0083,18.0083,6239.0
2016-10-10 15:10:00,20.0,20.0,19.96,19.96,119734.0,18.0083,18.0083,17.9722,17.9722,119734.0
2016-10-10 15:15:00,19.96,19.99,19.96,19.98,36777.0,17.9722,17.9993,17.9722,17.9903,36777.0
2016-10-10 15:20:00,19.98,19.99,19.98,19.98,12398.0,17.9903,17.9993,17.9903,17.9903,12398.0
2016-10-10 15:25:00,19.99,20.0,19.98,20.0,19264.0,17.9993,18.0083,17.9903,18.0083,19264.0
2016-10-10 15:30:00,20.0,20.0,19.96,19.96,43102.0,18.0083,18.0083,17.9722,17.9722,43102.0
2016-10-10 15:35:00,19.96,19.97,19.96,19.96,14680.0,17.9722,17.9813,17.9722,17.9722,14680.0
2016-10-10 15:40:00,19.96,19.98,19.96,19.96,47455.0,17.9722,17.9903,17.9722,17.9722,47455.0
2016-10-10 15:45:00,19.96,19.97,19.95,19.95,99815.0,17.9722,17.9813,17.9632,17.9632,99815.0
2016-10-10 15:50:00,19.96,19.96,19.94,19.95,235990.0,17.9722,17.9722,17.9542,17.9632,235990.0
2016-10-10 15:55:00,19.95,19.95,19.93,19.94,497225.0,17.9632,17.9632,17.9452,17.9542,497225.0
2016-10-11 09:30:00,19.85,19.88,19.75,19.76,45984.0,17.8732,17.9002,17.7832,17.7922,45984.0
2016-10-11 09:35:00,19.78,19.83,19.74,19.76,105327.0,17.8102,17.8552,17.7742,17.7922,105327.0
2016-10-11 09:40:00,19.75,19.87,19.74,19.83,135522.0,17.7832,17.8912,17.7742,17.8552,135522.0
2016-10-11 09:45:00,19.82,19.85,19.81,19.84,46026.0,17.8462,17.8732,17.8372,17.8642,46026.0
2016-10-11 09:50:00,19.83,19.84,19.77,19.82,109678.0,17.8552,17.8642,17.8012,17.8462,109678.0
2016-10-11 09:55:00,19.83,19.83,19.79,19.83,23332.0,17.8552,17.8552,17.8192,17.8552,23332.0
2016-10-11 10:00:00,19.83,19.9,19.82,19.89,50761.0,17.8552,17.9182,17.8462,17.9092,50761.0
2016-10-11 10:05:00,19.9,19.92,19.86,19.92,21365.0,17.9182,17.9362,17.8822,17.9362,21365.0
2016-10-11 10:10:00,19.91,19.92,19.83,19.86,52059.0,17.9272,17.9362,17.8552,17.8822,52059.0
2016-10-11 10:15:00,19.86,19.87,19.82,19.84,62333.0,17.8822,17.8912,17.8462,17.8642,62333.0
2016-10-11 10:20:00,19.84,19.87,19.83,19.86,52931.0,17.8642,17.8912,17.8552,17.8822,52931.0
2016-10-11 10:25:00,19.86,19.86,19.84,19.86,27502.0,17.8822,17.8822,17.8642,17.8822,27502.0
2016-10-11 10:30:00,19.86,19.88,19.85,19.88,34347.0,17.8822,17.9002,17.8732,17.9002,34347.0
2016-10-11 10:35:00,19.87,19.89,19.86,19.88,19693.0,17.8912,17.9092,17.8822,17.9002,19693.0
2016-10-11 10:40:00,19.88,19.88,19.85,19.88,14681.0,17.9002,17.9002,17.8732,17.9002,14681.0
2016-10-11 10:45:00,19.88,19.9,19.87,19.89,12035.0,17.9002,17.9182,17.8912,17.9092,12035.0
2016-10-11 10:50:00,19.89,19.89,19.86,19.86,42982.0,17.9092,17.9092,17.8822,17.8822,42982.0
2016-10-11 10:55:00,19.86,19.87,19.81,19.81,29068.0,17.8822,17.8912,17.8372,17.8372,29068.0
2016-10-11 11:00:00,19.81,19.81,19.78,19.8,15581.0,17.8372,17.8372,17.8102,17.8282,15581.0
2016-10-11 11:05:00,19.79,19.8,19.78,19.79,36260.0,17.8192,17.8282,17.8102,17.8192,36260.0
2016-10-11 11:10:00,19.8,19.82,19.79,19.82,28080.0,17.8282,17.8462,17.8192,17.8462,28080.0
2016-10-11 11:15:00,19.82,19.82,19.77,19.8,34887.0,17.8462,17.8462,17.8012,17.8282,34887.0
2016-10-11 11:20:00,19.8,19.81,19.76,19.78,31361.0,17.8282,17.8372,17.7922,17.8102,31361.0
2016-10-11 11:25:00,19.79,19.8,19.71,19.73,28595.0,17.8192,17.8282,17.7471,17.7652,28595.0
2016-10-11 11:30:00,19.73,19.77,19.72,19.76,23189.0,17.7652,17.8012,17.7561,17.7922,23189.0
2016-10-11 11:35:00,19.76,19.78,19.75,19.77,22467.0,17.7922,17.8102,17.7832,17.8012,22467.0
2016-10-11 11:40:00,19.77,19.8,19.76,19.8,55047.0,17.8012,17.8282,17.7922,17.8282,55047.0
2016-10-11 11:45:00,19.79,19.8,19.75,19.76,14108.0,17.8192,17.8282,17.7832,17.7922,14108.0
2016-10-11 11:50:00,19.77,19.78,19.73,19.75,17896.0,17.8012,17.8102,17.7652,17.7832,17896.0
2016-10-11 11:55:00,19.75,19.77,19.74,19.77,25667.0,17.7832,17.8012,17.7742,17.8012,25667.0
2016-10-11 12:00:00,19.77,19.77,19.73,19.74,21328.0,17.8012,17.8012,17.7652,17.7742,21328.0
2016-10-11 12:05:00,19.74,19.75,19.74,19.74,3925.0,17.7742,17.7832,17.7742,17.7742,3925.0
2016-10-11 12:10:00,19.75,19.76,19.74,19.75,11061.0,17.7832,17.7922,17.7742,17.7832,11061.0
2016-10-11 12:15:00,19.76,19.76,19.73,19.76,15082.0,17.7922,17.7922,17.7652,17.7922,15082.0
2016-10-11 12:20:00,19.76,19.77,19.75,19.76,9300.0,17.7922,17.8012,17.7832,17.7922,9300.0
2016-10-11 12:25:00,19.75,19.78,19.75,19.76,41002.0,17.7832,17.8102,17.7832,17.7922,41002.0
2016-10-11 12:30:00,19.76,19.77,19.75,19.75,8387.0,17.7922,17.8012,17.7832,17.7832,8387.0
2016-10-11 12:35:00,19.75,19.77,19.73,19.77,17521.0,17.7832,17.8012,17.7652,17.8012,17521.0
2016-10-11 12:40:00,19.78,19.8,19.77,19.78,15209.0,17.8102,17.8282,17.8012,17.8102,15209.0
2016-10-11 12:45:00,19.79,19.82,19.79,19.82,27163.0,17.8192,17.8462,17.8192,17.8462,27163.0
2016-10-11 12:50:00,19.81,19.82,19.79,19.79,23404.0,17.8372,17.8462,17.8192,17.8192,23404.0
2016-10-11 12:55:00,19.79,19.8,19.78,19.79,8589.0,17.8192,17.8282,17.8102,17.8192,8589.0
2016-10-11 13:00:00,19.79,19.79,19.74,19.75,21052.0,17.8192,17.8192,17.7742,17.7832,21052.0
2016-10-11 13:05:00,19.76,19.76,19.72,19.73,62357.0,17.7922,17.7922,17.7561,17.7652,62357.0
2016-10-11 13:10:00,19.73,19.73,19.69,19.7,50258.0,17.7652,17.7652,17.7291,17.7381,50258.0
2016-10-11 13:15:00,19.7,19.7,19.66,19.69,17967.0,17.7381,17.7381,17.7021,17.7291,17967.0
2016-10-11 13:20:00,19.69,19.71,19.69,19.69,19328.0,17.7291,17.7471,17.7291,17.7291,19328.0
2016-10-11 13:25:00,19.7,19.71,19.69,19.7,11928.0,17.7381,17.7471,17.7291,17.7381,11928.0
2016-10-11 13:30:00,19.7,19.71,19.67,19.7,34197.0,17.7381,17.7471,17.7111,17.7381,34197.0
2016-10-11 13:35:00,19.69,19.7,19.67,19.68,12711.0,17.7291,17.7381,17.7111,17.7201,12711.0
2016-10-11 13:40:00,19.68,19.69,19.67,19.68,8991.0,17.7201,17.7291,17.7111,17.7201,8991.0
2016-10-11 13:45:00,19.68,19.68,19.65,19.66,62299.0,17.7201,17.7201,17.6931,17.7021,62299.0
2016-10-11 13:50:00,19.66,19.67,19.65,19.66,48880.0,17.7021,17.7111,17.6931,17.7021,48880.0
2016-10-11 13:55:00,19.65,19.65,19.62,19.63,51981.0,17.6931,17.6931,17.6661,17.6751,51981.0
2016-10-11 14:00:00,19.62,19.63,19.62,19.62,68411.0,17.6661,17.6751,17.6661,17.6661,68411.0
2016-10-11 14:05:00,19.63,19.63,19.58,19.59,283835.0,17.6751,17.6751,17.6301,17.6391,283835.0
2016-10-11 14:10:00,19.6,19.61,19.51,19.55,613002.0,17.6481,17.6571,17.5671,17.6031,613002.0
2016-10-11 14:15:00,19.55,19.56,19.54,19.56,68227.0,17.6031,17.6121,17.5941,17.6121,68227.0
2016-10-11 14:20:00,19.56,19.59,19.54,19.56,111112.0,17.6121,17.6391,17.5941,17.6121,111112.0
2016-10-11 14:25:00,19.56,19.58,19.55,19.57,31661.0,17.6121,17.6301,17.6031,17.6211,31661.0
2016-10-11 14:30:00,19.57,19.58,19.55,19.55,31771.0,17.6211,17.6301,17.6031,17.6031,31771.0
2016-10-11 14:35:00,19.55,19.56,19.53,19.54,51972.0,17.6031,17.6121,17.5851,17.5941,51972.0
2016-10-11 14:40:00,19.54,19.59,19.53,19.59,24041.0,17.5941,17.6391,17.5851,17.6391,24041.0
2016-10-11 14:45:00,19.59,19.59,19.56,19.57,43218.0,17.6391,17.6391,17.6121,17.6211,43218.0
2016-10-11 14:50:00,19.57,19.57,19.54,19.55,48694.0,17.6211,17.6211,17.5941,17.6031,48694.0
2016-10-11 14:55:00,19.55,19.58,19.54,19.57,23836.0,17.6031,17.6301,17.5941,17.6211,23836.0
2016-10-11 15:00:00,19.57,19.57,19.54,19.56,87715.0,17.6211,17.6211,17.5941,17.6121,87715.0
2016-10-11 15:05:00,19.56,19.57,19.55,19.57,21593.0,17.6121,17.6211,17.6031,17.6211,21593.0
2016-10-11 15:10:00,19.57,19.6,19.56,19.6,56222.0,17.6211,17.6481,17.6121,17.6481,56222.0
2016-10-11 15:15:00,19.6,19.6,19.57,19.57,101951.0,17.6481,17.6481,17.6211,17.6211,101951.0
2016-10-11 15:20:00,19.57,19.65,19.57,19.64,75658.0,17.6211,17.6931,17.6211,17.6841,75658.0
2016-10-11 15:25:00,19.64,19.67,19.63,19.64,68116.0,17.6841,17.7111,17.6751,17.6841,68116.0
2016-10-11 15:30:00,19.64,19.65,19.62,19.62,54907.0,17.6841,17.6931,17.6661,17.6661,54907.0
2016-10-11 15:35:00,19.62,19.64,19.61,19.64,248468.0,17.6661,17.6841,17.6571,17.6841,248468.0
2016-10-11 15:40:00,19.64,19.67,19.63,19.65,95114.0,17.6841,17.7111,17.6751,17.6931,95114.0
2016-10-11 15:45:00,19.65,19.69,19.65,19.69,122163.0,17.6931,17.7291,17.6931,17.7291,122163.0
2016-10-11 15:50:00,19.69,19.7,19.68,19.7,73664.0,17.7291,17.7381,17.7201,17.7381,73664.0
2016-10-11 15:55:00,19.7,19.7,19.66,19.68,276997.0,17.7381,17.7381,17.7021,17.7201,276997.0
2016-10-12 09:30:00,19.68,19.73,19.63,19.63,57910.0,17.7201,17.7652,17.6751,17.6751,57910.0
2016-10-12 09:35:00,19.64,19.7,19.63,19.68,46406.0,17.6841,17.7381,17.6751,17.7201,46406.0
2016-10-12 09:40:00,19.68,19.69,19.65,19.68,37257.0,17.7201,17.7291,17.6931,17.7201,37257.0
2016-10-12 09:45:00,19.67,19.71,19.64,19.67,77339.0,17.7111,17.7471,17.6841,17.7111,77339.0
2016-10-12 09:50:00,19.67,19.73,19.67,19.73,23140.0,17.7111,17.7652,17.7111,17.7652,23140.0
2016-10-12 09:55:00,19.73,19.79,19.73,19.78,57292.0,17.7652,17.8192,17.7652,17.8102,57292.0
2016-10-12 10:00:00,19.78,19.79,19.73,19.74,81164.0,17.8102,17.8192,17.7652,17.7742,81164.0
2016-10-12 10:05:00,19.73,19.74,19.69,19.7,100471.0,17.7652,17.7742,17.7291,17.7381,100471.0
2016-10-12 10:10:00,19.7,19.71,19.69,19.7,6467.0,17.7381,17.7471,17.7291,17.7381,6467.0
2016-10-12 10:15:00,19.7,19.71,19.69,19.71,32873.0,17.7381,17.7471,17.7291,17.7471,32873.0
2016-10-12 10:20:00,19.71,19.73,19.71,19.73,41926.0,17.7471,17.7652,17.7471,17.7652,41926.0
2016-10-12 10:25:00,19.73,19.75,19.72,19.75,66567.0,17.7652,17.7832,17.7561,17.7832,66567.0
2016-10-12 10:30:00,19.75,19.78,19.74,19.77,64014.0,17.7832,17.8102,17.7742,17.8012,64014.0
2016-10-12 10:35:00,19.78,19.79,19.75,19.78,37572.0,17.8102,17.8192,17.7832,17.8102,37572.0
2016-10-12 10:40:00,19.78,19.82,19.77,19.8,97913.0,17.8102,17.8462,17.8012,17.8282,97913.0
2016-10-12 10:45:00,19.81,19.81,19.74,19.74,63914.0,17.8372,17.8372,17.7742,17.7742,63914.0
2016-10-12 10:50:00,19.75,19.75,19.71,19.71,26132.0,17.7832,17.7832,17.7471,17.7471,26132.0
2016-10-12 10:55:00,19.7,19.73,19.7,19.71,16501.0,17.7381,17.7652,17.7381,17.7471,16501.0
2016-10-12 11:00:00,19.71,19.72,19.71,19.71,8330.0,17.7471,17.7561,17.7471,17.7471,8330.0
2016-10-12 11:05:00,19.71,19.75,19.71,19.73,37767.0,17.7471,17.7832,17.7471,17.7652,37767.0
2016-10-12 11:10:00,19.73,19.77,19.72,19.74,69313.0,17.7652,17.8012,17.7561,17.7742,69313.0
2016-10-12 11:15:00,19.73,19.75,19.72,19.74,186473.0,17.7652,17.7832,17.7561,17.7742,186473.0
2016-10-12 11:20:00,19.74,19.74,19.72,19.73,81194.0,17.7742,17.7742,17.7561,17.7652,81194.0
2016-10-12 11:25:00,19.73,19.74,19.72,19.73,119359.0,17.7652,17.7742,17.7561,17.7652,119359.0
2016-10-12 11:30:00,19.73,19.77,19.72,19.76,75951.0,17.7652,17.8012,17.7561,17.7922,75951.0
2016-10-12 11:35:00,19.77,19.78,19.76,19.78,15100.0,17.8012,17.8102,17.7922,17.8102,15100.0
2016-10-12 11:40:00,19.77,19.78,19.77,19.78,15637.0,17.8012,17.8102,17.8012,17.8102,15637.0
2016-10-12 11:45:00,19.78,19.78,19.74,19.76,57673.0,17.8102,17.8102,17.7742,17.7922,57673.0
2016-10-12 11:50:00,19.77,19.77,19.75,19.76,15889.0,17.8012,17.8012,17.7832,17.7922,15889.0
2016-10-12 11:55:00,19.77,19.77,19.75,19.76,17937.0,17.8012,17.8012,17.7832,17.7922,17937.0
2016-10-12 12:00:00,19.76,19.77,19.76,19.77,9600.0,17.7922,17.8012,17.7922,17.8012,9600.0
2016-10-12 12:05:00,19.77,19.77,19.75,19.75,34641.0,17.8012,17.8012,17.7832,17.7832,34641.0
2016-10-12 12:10:00,19.76,19.76,19.74,19.75,153362.0,17.7922,17.7922,17.7742,17.7832,153362.0
2016-10-12 12:15:00,19.76,19.76,19.75,19.76,50765.0,17.7922,17.7922,17.7832,17.7922,50765.0
2016-10-12 12:20:00,19.75,19.76,19.75,19.76,12201.0,17.7832,17.7922,17.7832,17.7922,12201.0
2016-10-12 12:25:00,19.76,19.76,19.75,19.75,12336.0,17.7922,17.7922,17.7832,17.7832,12336.0
2016-10-12 12:30:00,19.75,19.76,19.75,19.76,16302.0,17.7832,17.7922,17.7832,17.7922,16302.0
2016-10-12 12:35:00,19.76,19.78,19.75,19.78,26506.0,17.7922,17.8102,17.7832,17.8102,26506.0
2016-10-12 12:40:00,19.78,19.78,19.77,19.77,17693.0,17.8102,17.8102,17.8012,17.8012,17693.0
2016-10-12 12:45:00,19.78,19.78,19.77,19.78,12250.0,17.8102,17.8102,17.8012,17.8102,12250.0
2016-10-12 12:50:00,19.78,19.78,19.76,19.77,32290.0,17.8102,17.8102,17.7922,17.8012,32290.0
2016-10-12 12:55:00,19.77,19.77,19.76,19.77,13818.0,17.8012,17.8012,17.7922,17.8012,13818.0
2016-10-12 13:00:00,19.77,19.77,19.76,19.77,9715.0,17.8012,17.8012,17.7922,17.8012,9715.0
2016-10-12 13:05:00,19.77,19.79,19.75,19.78,61134.0,17.8012,17.8192,17.7832,17.8102,61134.0
2016-10-12 13:10:00,19.78,19.79,19.77,19.79,31720.0,17.8102,17.8192,17.8012,17.8192,31720.0
2016-10-12 13:15:00,19.79,19.79,19.78,19.79,10639.0,17.8192,17.8192,17.8102,17.8192,10639.0
2016-10-12 13:20:00,19.79,19.79,19.77,19.78,20834.0,17.8192,17.8192,17.8012,17.8102,20834.0
2016-10-12 13:25:00,19.78,19.83,19.78,19.83,24317.0,17.8102,17.8552,17.8102,17.8552,24317.0
2016-10-12 13:30:00,19.82,19.83,19.81,19.81,27444.0,17.8462,17.8552,17.8372,17.8372,27444.0
2016-10-12 13:35:00,19.81,19.81,19.8,19.8,7363.0,17.8372,17.8372,17.8282,17.8282,7363.0
2016-10-12 13:40:00,19.8,19.81,19.8,19.8,17355.0,17.8282,17.8372,17.8282,17.8282,17355.0
2016-10-12 13:45:00,19.8,19.81,19.8,19.8,8000.0,17.8282,17.8372,17.8282,17.8282,8000.0
2016-10-12 13:50:00,19.81,19.81,19.8,19.81,16405.0,17.8372,17.8372,17.8282,17.8372,16405.0
2016-10-12 13:55:00,19.81,19.81,19.79,19.8,41177.0,17.8372,17.8372,17.8192,17.8282,41177.0
2016-10-12 14:00:00,19.8,19.84,19.78,19.79,41088.0,17.8282,17.8642,17.8102,17.8192,41088.0
2016-10-12 14:05:00,19.79,19.84,19.79,19.84,21883.0,17.8192,17.8642,17.8192,17.8642,21883.0
2016-10-12 14:10:00,19.84,19.87,19.83,19.86,21413.0,17.8642,17.8912,17.8552,17.8822,21413.0
2016-10-12 14:15:00,19.87,19.9,19.87,19.87,35406.0,17.8912,17.9182,17.8912,17.8912,35406.0
2016-10-12 14:20:00,19.87,19.88,19.82,19.88,310934.0,17.8912,17.9002,17.8462,17.9002,310934.0
2016-10-12 14:25:00,19.88,19.88,19.84,19.85,56596.0,17.9002,17.9002,17.8642,17.8732,56596.0
2016-10-12 14:30:00,19.84,19.85,19.84,19.85,39184.0,17.8642,17.8732,17.8642,17.8732,39184.0
2016-10-12 14:35:00,19.84,19.84,19.82,19.83,55749.0,17.8642,17.8642,17.8462,17.8552,55749.0
2016-10-12 14:40:00,19.82,19.85,19.82,19.84,30498.0,17.8462,17.8732,17.8462,17.8642,30498.0
2016-10-12 14:45:00,19.85,19.85,19.83,19.85,29463.0,17.8732,17.8732,17.8552,17.8732,29463.0
2016-10-12 14:50:00,19.85,19.87,19.84,19.87,20745.0,17.8732,17.8912,17.8642,17.8912,20745.0
2016-10-12 14:55:00,19.86,19.87,19.85,19.85,19253.0,17.8822,17.8912,17.8732,17.8732,19253.0
2016-10-12 15:00:00,19.85,19.85,19.82,19.83,18990.0,17.8732,17.8732,17.8462,17.8552,18990.0
2016-10-12 15:05:00,19.82,19.84,19.82,19.84,149899.0,17.8462,17.8642,17.8462,17.8642,149899.0
2016-10-12 15:10:00,19.83,19.84,19.83,19.83,15515.0,17.8552,17.8642,17.8552,17.8552,15515.0
2016-10-12 15:15:00,19.84,19.84,19.83,19.84,31276.0,17.8642,17.8642,17.8552,17.8642,31276.0
2016-10-12 15:20:00,19.84,19.84,19.76,19.76,104840.0,17.8642,17.8642,17.7922,17.7922,104840.0
2016-10-12 15:25:00,19.76,19.8,19.76,19.8,63497.0,17.7922,17.8282,17.7922,17.8282,63497.0
2016-10-12 15:30:00,19.79,19.8,19.76,19.76,67878.0,17.8192,17.8282,17.7922,17.7922,67878.0
2016-10-12 15:35:00,19.77,19.8,19.76,19.8,38900.0,17.8012,17.8282,17.7922,17.8282,38900.0
2016-10-12 15:40:00,19.8,19.81,19.79,19.79,77382.0,17.8282,17.8372,17.8192,17.8192,77382.0
2016-10-12 15:45:00,19.8,19.81,19.78,19.79,63674.0,17.8282,17.8372,17.8102,17.8192,63674.0
2016-10-12 15:50:00,19.79,19.79,19.75,19.76,132516.0,17.8192,17.8192,17.7832,17.7922,132516.0
2016-10-12 15:55:00,19.75,19.76,19.72,19.74,365404.0,17.7832,17.7922,17.7561,17.7742,365404.0
2016-10-13 09:30:00,19.6,19.65,19.49,19.57,48799.0,17.6481,17.6931,17.5491,17.6211,48799.0
2016-10-13 09:35:00,19.57,19.57,19.47,19.49,36582.0,17.6211,17.6211,17.531,17.5491,36582.0
2016-10-13 09:40:00,19.48,19.48,19.45,19.47,22922.0,17.54,17.54,17.513,17.531,22922.0
2016-10-13 09:45:00,19.47,19.5,19.46,19.5,16432.0,17.531,17.5581,17.522,17.5581,16432.0
2016-10-13 09:50:00,19.5,19.51,19.46,19.46,27024.0,17.5581,17.5671,17.522,17.522,27024.0
2016-10-13 09:55:00,19.47,19.47,19.41,19.44,27098.0,17.531,17.531,17.477,17.504,27098.0
2016-10-13 10:00:00,19.43,19.44,19.37,19.37,40833.0,17.495,17.504,17.441,17.441,40833.0
2016-10-13 10:05:00,19.38,19.45,19.37,19.45,15853.0,17.45,17.513,17.441,17.513,15853.0
2016-10-13 10:10:00,19.45,19.46,19.42,19.45,19400.0,17.513,17.522,17.486,17.513,19400.0
2016-10-13 10:15:00,19.45,19.52,19.45,19.51,66958.0,17.513,17.5761,17.513,17.5671,66958.0
2016-10-13 10:20:00,19.51,19.51,19.48,19.49,22868.0,17.5671,17.5671,17.54,17.5491,22868.0
2016-10-13 10:25:00,19.5,19.51,19.48,19.5,31896.0,17.5581,17.5671,17.54,17.5581,31896.0
2016-10-13 10:30:00,19.49,19.53,19.47,19.52,31625.0,17.5491,17.5851,17.531,17.5761,31625.0
2016-10-13 10:35:00,19.53,19.55,19.49,19.49,54547.0,17.5851,17.6031,17.5491,17.5491,54547.0
2016-10-13 10:40:00,19.5,19.52,19.48,19.48,23085.0,17.5581,17.5761,17.54,17.54,23085.0
2016-10-13 10:45:00,19.48,19.49,19.41,19.42,42320.0,17.54,17.5491,17.477,17.486,42320.0
2016-10-13 10:50:00,19.43,19.44,19.42,19.43,15197.0,17.495,17.504,17.486,17.495,15197.0
2016-10-13 10:55:00,19.43,19.45,19.41,19.45,15984.0,17.495,17.513,17.477,17.513,15984.0
2016-10-13 11:00:00,19.45,19.46,19.41,19.42,25501.0,17.513,17.522,17.477,17.486,25501.0
2016-10-13 11:05:00,19.41,19.44,19.4,19.44,19098.0,17.477,17.504,17.468,17.504,19098.0
2016-10-13 11:10:00,19.44,19.46,19.42,19.44,18661.0,17.504,17.522,17.486,17.504,18661.0
2016-10-13 11:15:00,19.45,19.51,19.44,19.49,34633.0,17.513,17.5671,17.504,17.5491,34633.0
2016-10-13 11:20:00,19.5,19.51,19.48,19.49,40401.0,17.5581,17.5671,17.54,17.5491,40401.0
2016-10-13 11:25:00,19.5,19.51,19.45,19.46,67950.0,17.5581,17.5671,17.513,17.522,67950.0
2016-10-13 11:30:00,19.45,19.5,19.45,19.49,20686.0,17.513,17.5581,17.513,17.5491,20686.0
2016-10-13 11:35:00,19.49,19.5,19.45,19.46,16912.0,17.5491,17.5581,17.513,17.522,16912.0
2016-10-13 11:40:00,19.46,19.46,19.41,19.42,40144.0,17.522,17.522,17.477,17.486,40144.0
2016-10-13 11:45:00,19.42,19.42,19.38,19.38,39016.0,17.486,17.486,17.45,17.45,39016.0
2016-10-13 11:50:00,19.38,19.39,19.35,19.37,19572.0,17.45,17.459,17.423,17.441,19572.0
2016-10-13 11:55:00,19.37,19.39,19.36,19.38,25831.0,17.441,17.459,17.432,17.45,25831.0
2016-10-13 12:00:00,19.38,19.39,19.35,19.38,20119.0,17.45,17.459,17.423,17.45,20119.0
2016-10-13 12:05:00,19.38,19.4,19.37,19.38,55628.0,17.45,17.468,17.441,17.45,55628.0
2016-10-13 12:10:00,19.38,19.41,19.38,19.4,19165.0,17.45,17.477,17.45,17.468,19165.0
2016-10-13 12:15:00,19.41,19.42,19.39,19.39,14431.0,17.477,17.486,17.459,17.459,14431.0
2016-10-13 12:20:00,19.39,19.4,19.38,19.39,24574.0,17.459,17.468,17.45,17.459,24574.0
2016-10-13 12:25:00,19.39,19.39,19.36,19.37,19750.0,17.459,17.459,17.432,17.441,19750.0
2016-10-13 12:30:00,19.37,19.38,19.35,19.36,20913.0,17.441,17.45,17.423,17.432,20913.0
2016-10-13 12:35:00,19.37,19.41,19.36,19.41,27722.0,17.441,17.477,17.432,17.477,27722.0
2016-10-13 12:40:00,19.42,19.44,19.4,19.4,48066.0,17.486,17.504,17.468,17.468,48066.0
2016-10-13 12:45:00,19.41,19.42,19.4,19.42,30196.0,17.477,17.486,17.468,17.486,30196.0
2016-10-13 12:50:00,19.41,19.42,19.4,19.4,15514.0,17.477,17.486,17.468,17.468,15514.0
2016-10-13 12:55:00,19.4,19.41,19.39,19.39,9065.0,17.468,17.477,17.459,17.459,9065.0
2016-10-13 13:00:00,19.39,19.4,19.38,19.38,14339.0,17.459,17.468,17.45,17.45,14339.0
2016-10-13 13:05:00,19.38,19.39,19.37,19.38,28372.0,17.45,17.459,17.441,17.45,28372.0
2016-10-13 13:10:00,19.38,19.38,19.35,19.35,22914.0,17.45,17.45,17.423,17.423,22914.0
2016-10-13 13:15:00,19.35,19.37,19.35,19.36,17578.0,17.423,17.441,17.423,17.432,17578.0
2016-10-13 13:20:00,19.37,19.37,19.35,19.36,31404.0,17.441,17.441,17.423,17.432,31404.0
2016-10-13 13:25:00,19.35,19.37,19.35,19.36,55223.0,17.423,17.441,17.423,17.432,55223.0
2016-10-13 13:30:00,19.36,19.39,19.35,19.35,35579.0,17.432,17.459,17.423,17.423,35579.0
2016-10-13 13:35:00,19.35,19.36,19.34,19.36,25991.0,17.423,17.432,17.414,17.432,25991.0
2016-10-13 13:40:00,19.36,19.37,19.34,19.36,77659.0,17.432,17.441,17.414,17.432,77659.0
2016-10-13 13:45:00,19.36,19.37,19.35,19.36,48803.0,17.432,17.441,17.423,17.432,48803.0
2016-10-13 13:50:00,19.36,19.38,19.35,19.36,59187.0,17.432,17.45,17.423,17.432,59187.0
2016-10-13 13:55:00,19.36,19.43,19.35,19.43,60859.0,17.432,17.495,17.423,17.495,60859.0
2016-10-13 14:00:00,19.42,19.47,19.41,19.46,27309.0,17.486,17.531,17.477,17.522,27309.0
2016-10-13 14:05:00,19.46,19.47,19.44,19.44,19705.0,17.522,17.531,17.504,17.504,19705.0
2016-10-13 14:10:00,19.45,19.45,19.43,19.44,29399.0,17.513,17.513,17.495,17.504,29399.0
2016-10-13 14:15:00,19.44,19.47,19.43,19.47,31456.0,17.504,17.531,17.495,17.531,31456.0
2016-10-13 14:20:00,19.47,19.5,19.46,19.48,52847.0,17.531,17.5581,17.522,17.54,52847.0
2016-10-13 14:25:00,19.48,19.48,19.46,19.47,22116.0,17.54,17.54,17.522,17.531,22116.0
2016-10-13 14:30:00,19.46,19.48,19.45,19.46,61103.0,17.522,17.54,17.513,17.522,61103.0
2016-10-13 14:35:00,19.46,19.47,19.45,19.46,40097.0,17.522,17.531,17.513,17.522,40097.0
2016-10-13 14:40:00,19.46,19.47,19.44,19.45,27851.0,17.522,17.531,17.504,17.513,27851.0
2016-10-13 14:45:00,19.45,19.46,19.44,19.46,36773.0,17.513,17.522,17.504,17.522,36773.0
2016-10-13 14:50:00,19.46,19.48,19.45,19.48,33456.0,17.522,17.54,17.513,17.54,33456.0
2016-10-13 14:55:00,19.48,19.5,19.47,19.48,38222.0,17.54,17.5581,17.531,17.54,38222.0
2016-10-13 15:00:00,19.48,19.49,19.46,19.48,36105.0,17.54,17.5491,17.522,17.54,36105.0
2016-10-13 15:05:00,19.48,19.5,19.48,19.5,18833.0,17.54,17.5581,17.54,17.5581,18833.0
2016-10-13 15:10:00,19.5,19.5,19.49,19.5,25605.0,17.5581,17.5581,17.5491,17.5581,25605.0
2016-10-13 15:15:00,19.49,19.5,19.47,19.48,43675.0,17.5491,17.5581,17.531,17.54,43675.0
2016-10-13 15:20:00,19.48,19.49,19.47,19.48,22145.0,17.54,17.5491,17.531,17.54,22145.0
2016-10-13 15:25:00,19.48,19.49,19.46,19.46,23902.0,17.54,17.5491,17.522,17.522,23902.0
2016-10-13 15:30:00,19.46,19.47,19.42,19.43,81950.0,17.522,17.531,17.486,17.495,81950.0
2016-10-13 15:35:00,19.43,19.45,19.43,19.45,42080.0,17.495,17.513,17.495,17.513,42080.0
2016-10-13 15:40:00,19.45,19.46,19.41,19.41,155253.0,17.513,17.522,17.477,17.477,155253.0
2016-10-13 15:45:00,19.41,19.42,19.39,19.41,196902.0,17.477,17.486,17.459,17.477,196902.0
2016-10-13 15:50:00,19.41,19.41,19.39,19.39,80462.0,17.477,17.477,17.459,17.459,80462.0
2016-10-13 15:55:00,19.39,19.4,19.36,19.39,218611.0,17.459,17.468,17.432,17.459,218611.0
2016-10-14 09:30:00,19.52,19.6,19.48,19.53,55543.0,17.5761,17.6481,17.54,17.5851,55543.0
2016-10-14 09:35:00,19.53,19.57,19.52,19.55,25238.0,17.5851,17.6211,17.5761,17.6031,25238.0
2016-10-14 09:40:00,19.55,19.57,19.52,19.52,40654.0,17.6031,17.6211,17.5761,17.5761,40654.0
2016-10-14 09:45:00,19.53,19.59,19.52,19.59,75921.0,17.5851,17.6391,17.5761,17.6391,75921.0
2016-10-14 09:50:00,19.59,19.6,19.56,19.57,20310.0,17.6391,17.6481,17.6121,17.6211,20310.0
2016-10-14 09:55:00,19.57,19.6,19.53,19.54,45912.0,17.6211,17.6481,17.5851,17.5941,45912.0
2016-10-14 10:00:00,19.53,19.54,19.47,19.48,121933.0,17.5851,17.5941,17.531,17.54,121933.0
2016-10-14 10:05:00,19.48,19.49,19.45,19.46,40598.0,17.54,17.5491,17.513,17.522,40598.0
2016-10-14 10:10:00,19.46,19.56,19.44,19.55,481615.0,17.522,17.6121,17.504,17.6031,481615.0
2016-10-14 10:15:00,19.55,19.66,19.55,19.65,46689.0,17.6031,17.7021,17.6031,17.6931,46689.0
2016-10-14 10:20:00,19.64,19.67,19.61,19.63,64224.0,17.6841,17.7111,17.6571,17.6751,64224.0
2016-10-14 10:25:00,19.64,19.64,19.6,19.62,17095.0,17.6841,17.6841,17.6481,17.6661,17095.0
2016-10-14 10:30:00,19.63,19.67,19.62,19.63,28606.0,17.6751,17.7111,17.6661,17.6751,28606.0
2016-10-14 10:35:00,19.64,19.66,19.61,19.62,31397.0,17.6841,17.7021,17.6571,17.6661,31397.0
2016-10-14 10:40:00,19.62,19.64,19.61,19.63,21599.0,17.6661,17.6841,17.6571,17.6751,21599.0
2016-10-14 10:45:00,19.62,19.64,19.61,19.62,26618.0,17.6661,17.6841,17.6571,17.6661,26618.0
2016-10-14 10:50:00,19.62,19.63,19.6,19.62,24592.0,17.6661,17.6751,17.6481,17.6661,24592.0
2016-10-14 10:55:00,19.62,19.66,19.6,19.6,61040.0,17.6661,17.7021,17.6481,17.6481,61040.0
2016-10-14 11:00:00,19.6,19.61,19.53,19.54,31888.0,17.6481,17.6571,17.5851,17.5941,31888.0
2016-10-14 11:05:00,19.54,19.55,19.52,19.54,50344.0,17.5941,17.6031,17.5761,17.5941,50344.0
2016-10-14 11:10:00,19.54,19.54,19.49,19.51,30428.0,17.5941,17.5941,17.5491,17.5671,30428.0
2016-10-14 11:15:00,19.51,19.55,19.51,19.55,13167.0,17.5671,17.6031,17.5671,17.6031,13167.0
2016-10-14 11:20:00,19.55,19.57,19.54,19.56,24311.0,17.6031,17.6211,17.5941,17.6121,24311.0
2016-10-14 11:25:00,19.56,19.57,19.51,19.51,25053.0,17.6121,17.6211,17.5671,17.5671,25053.0
2016-10-14 11:30:00,19.51,19.51,19.47,19.5,85159.0,17.5671,17.5671,17.531,17.5581,85159.0
2016-10-14 11:35:00,19.5,19.51,19.49,19.51,36626.0,17.5581,17.5671,17.5491,17.5671,36626.0
2016-10-14 11:40:00,19.5,19.53,19.49,19.51,27543.0,17.5581,17.5851,17.5491,17.5671,27543.0
2016-10-14 11:45:00,19.51,19.52,19.46,19.47,62194.0,17.5671,17.5761,17.522,17.531,62194.0
2016-10-14 11:50:00,19.47,19.5,19.45,19.45,45793.0,17.531,17.5581,17.513,17.513,45793.0
2016-10-14 11:55:00,19.45,19.47,19.41,19.45,105837.0,17.513,17.531,17.477,17.513,105837.0
2016-10-14 12:00:00,19.45,19.47,19.44,19.47,32142.0,17.513,17.531,17.504,17.531,32142.0
2016-10-14 12:05:00,19.46,19.47,19.45,19.46,28452.0,17.522,17.531,17.513,17.522,28452.0
2016-10-14 12:10:00,19.46,19.47,19.43,19.45,34580.0,17.522,17.531,17.495,17.513,34580.0
2016-10-14 12:15:00,19.45,19.46,19.39,19.42,35957.0,17.513,17.522,17.459,17.486,35957.0
2016-10-14 12:20:00,19.42,19.43,19.41,19.41,12325.0,17.486,17.495,17.477,17.477,12325.0
2016-10-14 12:25:00,19.42,19.43,19.41,19.41,41622.0,17.486,17.495,17.477,17.477,41622.0
2016-10-14 12:30:00,19.42,19.44,19.42,19.42,40401.0,17.486,17.504,17.486,17.486,40401.0
2016-10-14 12:35:00,19.43,19.43,19.4,19.42,19343.0,17.495,17.495,17.468,17.486,19343.0
2016-10-14 12:40:00,19.42,19.46,19.42,19.43,21325.0,17.486,17.522,17.486,17.495,21325.0
2016-10-14 12:45:00,19.43,19.43,19.39,19.39,131293.0,17.495,17.495,17.459,17.459,131293.0
2016-10-14 12:50:00,19.4,19.41,19.38,19.39,80428.0,17.468,17.477,17.45,17.459,80428.0
2016-10-14 12:55:00,19.39,19.41,19.38,19.39,36623.0,17.459,17.477,17.45,17.459,36623.0
2016-10-14 13:00:00,19.39,19.39,19.35,19.36,19224.0,17.459,17.459,17.423,17.432,19224.0
2016-10-14 13:05:00,19.35,19.41,19.35,19.4,52627.0,17.423,17.477,17.423,17.468,52627.0
2016-10-14 13:10:00,19.39,19.39,19.37,19.37,20060.0,17.459,17.459,17.441,17.441,20060.0
2016-10-14 13:15:00,19.38,19.41,19.37,19.41,18902.0,17.45,17.477,17.441,17.477,18902.0
2016-10-14 13:20:00,19.4,19.42,19.39,19.41,20427.0,17.468,17.486,17.459,17.477,20427.0
2016-10-14 13:25:00,19.41,19.42,19.4,19.41,30840.0,17.477,17.486,17.468,17.477,30840.0
2016-10-14 13:30:00,19.41,19.45,19.39,19.44,108720.0,17.477,17.513,17.459,17.504,108720.0
2016-10-14 13:35:00,19.45,19.45,19.41,19.43,55648.0,17.513,17.513,17.477,17.495,55648.0
2016-10-14 13:40:00,19.43,19.44,19.42,19.43,11595.0,17.495,17.504,17.486,17.495,11595.0
2016-10-14 13:45:00,19.43,19.46,19.42,19.45,36292.0,17.495,17.522,17.486,17.513,36292.0
2016-10-14 13:50:00,19.44,19.45,19.43,19.44,40047.0,17.504,17.513,17.495,17.504,40047.0
2016-10-14 13:55:00,19.45,19.5,19.44,19.48,27923.0,17.513,17.5581,17.504,17.54,27923.0
2016-10-14 14:00:00,19.47,19.48,19.44,19.47,35412.0,17.531,17.54,17.504,17.531,35412.0
2016-10-14 14:05:00,19.46,19.48,19.43,19.44,66641.0,17.522,17.54,17.495,17.504,66641.0
2016-10-14 14:10:00,19.43,19.46,19.43,19.44,52994.0,17.495,17.522,17.495,17.504,52994.0
2016-10-14 14:15:00,19.43,19.46,19.43,19.45,47506.0,17.495,17.522,17.495,17.513,47506.0
2016-10-14 14:20:00,19.45,19.48,19.44,19.46,60428.0,17.513,17.54,17.504,17.522,60428.0
2016-10-14 14:25:00,19.45,19.49,19.44,19.47,33068.0,17.513,17.5491,17.504,17.531,33068.0
2016-10-14 14:30:00,19.48,19.48,19.44,19.44,31324.0,17.54,17.54,17.504,17.504,31324.0
2016-10-14 14:35:00,19.45,19.48,19.44,19.46,36149.0,17.513,17.54,17.504,17.522,36149.0
2016-10-14 14:40:00,19.45,19.46,19.43,19.44,30885.0,17.513,17.522,17.495,17.504,30885.0
2016-10-14 14:45:00,19.44,19.46,19.44,19.45,17409.0,17.504,17.522,17.504,17.513,17409.0
2016-10-14 14:50:00,19.45,19.45,19.44,19.45,10353.0,17.513,17.513,17.504,17.513,10353.0
2016-10-14 14:55:00,19.45,19.46,19.43,19.44,56212.0,17.513,17.522,17.495,17.504,56212.0
2016-10-14 15:00:00,19.44,19.47,19.44,19.47,27577.0,17.504,17.531,17.504,17.531,27577.0
2016-10-14 15:05:00,19.47,19.48,19.45,19.45,68654.0,17.531,17.54,17.513,17.513,68654.0
2016-10-14 15:10:00,19.45,19.47,19.45,19.47,12042.0,17.513,17.531,17.513,17.531,12042.0
2016-10-14 15:15:00,19.47,19.47,19.46,19.46,18189.0,17.531,17.531,17.522,17.522,18189.0
2016-10-14 15:20:00,19.46,19.48,19.45,19.46,63777.0,17.522,17.54,17.513,17.522,63777.0
2016-10-14 15:25:00,19.45,19.47,19.45,19.46,32124.0,17.513,17.531,17.513,17.522,32124.0
2016-10-14 15:30:00,19.46,19.48,19.45,19.46,67927.0,17.522,17.54,17.513,17.522,67927.0
2016-10-14 15:35:00,19.46,19.49,19.45,19.49,72771.0,17.522,17.5491,17.513,17.5491,72771.0
2016-10-14 15:40:00,19.49,19.5,19.47,19.48,92304.0,17.5491,17.5581,17.531,17.54,92304.0
2016-10-14 15:45:00,19.48,19.49,19.46,19.48,64772.0,17.54,17.5491,17.522,17.54,64772.0
2016-10-14 15:50:00,19.48,19.48,19.45,19.45,234785.0,17.54,17.54,17.513,17.513,234785.0
2016-10-14 15:55:00,19.45,19.46,19.43,19.43,178611.0,17.513,17.522,17.495,17.495,178611.0
2016-10-17 09:30:00,19.39,19.54,19.39,19.52,56714.0,17.459,17.5941,17.459,17.5761,56714.0
2016-10-17 09:35:00,19.53,19.57,19.5,19.53,46666.0,17.5851,17.6211,17.5581,17.5851,46666.0
2016-10-17 09:40:00,19.53,19.57,19.51,19.52,64995.0,17.5851,17.6211,17.5671,17.5761,64995.0
2016-10-17 09:45:00,19.52,19.57,19.51,19.57,27440.0,17.5761,17.6211,17.5671,17.6211,27440.0
2016-10-17 09:50:00,19.57,19.63,19.55,19.56,41198.0,17.6211,17.6751,17.6031,17.6121,41198.0
2016-10-17 09:55:00,19.56,19.59,19.55,19.56,53520.0,17.6121,17.6391,17.6031,17.6121,53520.0
2016-10-17 10:00:00,19.56,19.57,19.51,19.54,60285.0,17.6121,17.6211,17.5671,17.5941,60285.0
2016-10-17 10:05:00,19.54,19.54,19.47,19.53,27268.0,17.5941,17.5941,17.531,17.5851,27268.0
2016-10-17 10:10:00,19.54,19.56,19.51,19.52,82564.0,17.5941,17.6121,17.5671,17.5761,82564.0
2016-10-17 10:15:00,19.52,19.54,19.51,19.53,23141.0,17.5761,17.5941,17.5671,17.5851,23141.0
2016-10-17 10:20:00,19.53,19.55,19.49,19.54,36825.0,17.5851,17.6031,17.5491,17.5941,36825.0
2016-10-17 10:25:00,19.54,19.56,19.53,19.54,35988.0,17.5941,17.6121,17.5851,17.5941,35988.0
2016-10-17 10:30:00,19.54,19.55,19.47,19.49,148433.0,17.5941,17.6031,17.531,17.5491,148433.0
2016-10-17 10:35:00,19.48,19.49,19.47,19.48,92081.0,17.54,17.5491,17.531,17.54,92081.0
2016-10-17 10:40:00,19.49,19.49,19.44,19.45,66700.0,17.5491,17.5491,17.504,17.513,66700.0
2016-10-17 10:45:00,19.45,19.45,19.42,19.44,33684.0,17.513,17.513,17.486,17.504,33684.0
2016-10-17 10:50:00,19.43,19.45,19.42,19.43,100374.0,17.495,17.513,17.486,17.495,100374.0
2016-10-17 10:55:00,19.44,19.45,19.42,19.43,48619.0,17.504,17.513,17.486,17.495,48619.0
2016-10-17 11:00:00,19.43,19.43,19.4,19.4,36640.0,17.495,17.495,17.468,17.468,36640.0
2016-10-17 11:05:00,19.41,19.42,19.38,19.39,25769.0,17.477,17.486,17.45,17.459,25769.0
2016-10-17 11:10:00,19.38,19.41,19.38,19.39,50936.0,17.45,17.477,17.45,17.459,50936.0
2016-10-17 11:15:00,19.39,19.39,19.37,19.39,36096.0,17.459,17.459,17.441,17.459,36096.0
2016-10-17 11:20:00,19.38,19.38,19.36,19.36,11492.0,17.45,17.45,17.432,17.432,11492.0
2016-10-17 11:25:00,19.36,19.36,19.34,19.34,23711.0,17.432,17.432,17.414,17.414,23711.0
2016-10-17 11:30:00,19.35,19.37,19.34,19.37,46803.0,17.423,17.441,17.414,17.441,46803.0
2016-10-17 11:35:00,19.37,19.37,19.36,19.37,25300.0,17.441,17.441,17.432,17.441,25300.0
2016-10-17 11:40:00,19.37,19.4,19.36,19.39,40666.0,17.441,17.468,17.432,17.459,40666.0
2016-10-17 11:45:00,19.39,19.39,19.35,19.37,21300.0,17.459,17.459,17.423,17.441,21300.0
2016-10-17 11:50:00,19.37,19.41,19.36,19.41,28475.0,17.441,17.477,17.432,17.477,28475.0
2016-10-17 11:55:00,19.41,19.42,19.38,19.4,35123.0,17.477,17.486,17.45,17.468,35123.0
2016-10-17 12:00:00,19.4,19.4,19.39,19.39,11106.0,17.468,17.468,17.459,17.459,11106.0
2016-10-17 12:05:00,19.39,19.4,19.38,19.39,21164.0,17.459,17.468,17.45,17.459,21164.0
2016-10-17 12:10:00,19.38,19.4,19.38,19.4,14189.0,17.45,17.468,17.45,17.468,14189.0
2016-10-17 12:15:00,19.39,19.41,19.39,19.39,22536.0,17.459,17.477,17.459,17.459,22536.0
2016-10-17 12:20:00,19.39,19.4,19.38,19.38,20179.0,17.459,17.468,17.45,17.45,20179.0
2016-10-17 12:25:00,19.38,19.39,19.36,19.37,10592.0,17.45,17.459,17.432,17.441,10592.0
2016-10-17 12:30:00,19.36,19.39,19.36,19.37,22853.0,17.432,17.459,17.432,17.441,22853.0
2016-10-17 12:35:00,19.37,19.38,19.36,19.37,27701.0,17.441,17.45,17.432,17.441,27701.0
2016-10-17 12:40:00,19.37,19.37,19.35,19.36,37286.0,17.441,17.441,17.423,17.432,37286.0
2016-10-17 12:45:00,19.35,19.37,19.35,19.37,26558.0,17.423,17.441,17.423,17.441,26558.0
2016-10-17 12:50:00,19.37,19.37,19.35,19.36,33899.0,17.441,17.441,17.423,17.432,33899.0
2016-10-17 12:55:00,19.35,19.43,19.35,19.42,123754.0,17.423,17.495,17.423,17.486,123754.0
2016-10-17 13:00:00,19.42,19.44,19.41,19.43,85939.0,17.486,17.504,17.477,17.495,85939.0
2016-10-17 13:05:00,19.43,19.46,19.43,19.44,38265.0,17.495,17.522,17.495,17.504,38265.0
2016-10-17 13:10:00,19.44,19.44,19.42,19.43,20342.0,17.504,17.504,17.486,17.495,20342.0
2016-10-17 13:15:00,19.43,19.43,19.38,19.4,20843.0,17.495,17.495,17.45,17.468,20843.0
2016-10-17 13:20:00,19.4,19.4,19.38,19.38,10374.0,17.468,17.468,17.45,17.45,10374.0
2016-10-17 13:25:00,19.38,19.39,19.37,19.37,8800.0,17.45,17.459,17.441,17.441,8800.0
2016-10-17 13:30:00,19.38,19.38,19.35,19.36,24865.0,17.45,17.45,17.423,17.432,24865.0
2016-10-17 13:35:00,19.36,19.37,19.36,19.36,6688.0,17.432,17.441,17.432,17.432,6688.0
2016-10-17 13:40:00,19.36,19.41,19.36,19.38,33890.0,17.432,17.477,17.432,17.45,33890.0
2016-10-17 13:45:00,19.38,19.39,19.37,19.39,16600.0,17.45,17.459,17.441,17.459,16600.0
2016-10-17 13:50:00,19.39,19.39,19.38,19.39,9398.0,17.459,17.459,17.45,17.459,9398.0
2016-10-17 13:55:00,19.39,19.39,19.35,19.36,34395.0,17.459,17.459,17.423,17.432,34395.0
2016-10-17 14:00:00,19.35,19.37,19.35,19.37,34291.0,17.423,17.441,17.423,17.441,34291.0
2016-10-17 14:05:00,19.37,19.4,19.36,19.38,60310.0,17.441,17.468,17.432,17.45,60310.0
2016-10-17 14:10:00,19.38,19.4,19.37,19.4,20023.0,17.45,17.468,17.441,17.468,20023.0
2016-10-17 14:15:00,19.4,19.42,19.39,19.41,23882.0,17.468,17.486,17.459,17.477,23882.0
2016-10-17 14:20:00,19.4,19.41,19.38,19.39,21615.0,17.468,17.477,17.45,17.459,21615.0
2016-10-17 14:25:00,19.39,19.39,19.38,19.39,15274.0,17.459,17.459,17.45,17.459,15274.0
2016-10-17 14:30:00,19.39,19.39,19.38,19.38,9214.0,17.459,17.459,17.45,17.45,9214.0
2016-10-17 14:35:00,19.38,19.39,19.37,19.38,21111.0,17.45,17.459,17.441,17.45,21111.0
2016-10-17 14:40:00,19.38,19.38,19.37,19.38,8380.0,17.45,17.45,17.441,17.45,8380.0
2016-10-17 14:45:00,19.38,19.38,19.37,19.38,9778.0,17.45,17.45,17.441,17.45,9778.0
2016-10-17 14:50:00,19.37,19.39,19.37,19.39,19976.0,17.441,17.459,17.441,17.459,19976.0
2016-10-17 14:55:00,19.38,19.41,19.38,19.39,63390.0,17.45,17.477,17.45,17.459,63390.0
2016-10-17 15:00:00,19.39,19.4,19.38,19.38,22424.0,17.459,17.468,17.45,17.45,22424.0
2016-10-17 15:05:00,19.39,19.39,19.38,19.39,7325.0,17.459,17.459,17.45,17.459,7325.0
2016-10-17 15:10:00,19.39,19.39,19.38,19.39,13817.0,17.459,17.459,17.45,17.459,13817.0
2016-10-17 15:15:00,19.39,19.39,19.38,19.39,20743.0,17.459,17.459,17.45,17.459,20743.0
2016-10-17 15:20:00,19.39,19.41,19.38,19.4,43448.0,17.459,17.477,17.45,17.468,43448.0
2016-10-17 15:25:00,19.4,19.41,19.39,19.41,60074.0,17.468,17.477,17.459,17.477,60074.0
2016-10-17 15:30:00,19.41,19.42,19.4,19.42,30891.0,17.477,17.486,17.468,17.486,30891.0
2016-10-17 15:35:00,19.42,19.42,19.41,19.42,46693.0,17.486,17.486,17.477,17.486,46693.0
2016-10-17 15:40:00,19.42,19.43,19.4,19.4,69146.0,17.486,17.495,17.468,17.468,69146.0
2016-10-17 15:45:00,19.41,19.42,19.4,19.4,118360.0,17.477,17.486,17.468,17.468,118360.0
2016-10-17 15:50:00,19.41,19.42,19.4,19.42,56548.0,17.477,17.486,17.468,17.486,56548.0
2016-10-17 15:55:00,19.42,19.42,19.39,19.4,156108.0,17.486,17.486,17.459,17.468,156108.0
2016-10-18 09:30:00,19.61,19.62,19.56,19.61,48059.0,17.6571,17.6661,17.6121,17.6571,48059.0
2016-10-18 09:35:00,19.61,19.66,19.61,19.62,43598.0,17.6571,17.7021,17.6571,17.6661,43598.0
2016-10-18 09:40:00,19.62,19.64,19.59,19.61,41844.0,17.6661,17.6841,17.6391,17.6571,41844.0
2016-10-18 09:45:00,19.62,19.62,19.58,19.6,126189.0,17.6661,17.6661,17.6301,17.6481,126189.0
2016-10-18 09:50:00,19.61,19.62,19.55,19.55,35029.0,17.6571,17.6661,17.6031,17.6031,35029.0
2016-10-18 09:55:00,19.55,19.59,19.55,19.59,24281.0,17.6031,17.6391,17.6031,17.6391,24281.0
2016-10-18 10:00:00,19.59,19.6,19.57,19.58,39677.0,17.6391,17.6481,17.6211,17.6301,39677.0
2016-10-18 10:05:00,19.59,19.6,19.53,19.54,32881.0,17.6391,17.6481,17.5851,17.5941,32881.0
2016-10-18 10:10:00,19.54,19.55,19.51,19.52,31126.0,17.5941,17.6031,17.5671,17.5761,31126.0
2016-10-18 10:15:00,19.51,19.53,19.51,19.53,18083.0,17.5671,17.5851,17.5671,17.5851,18083.0
2016-10-18 10:20:00,19.52,19.53,19.45,19.45,31329.0,17.5761,17.5851,17.513,17.513,31329.0
2016-10-18 10:25:00,19.45,19.51,19.45,19.5,24959.0,17.513,17.5671,17.513,17.5581,24959.0
2016-10-18 10:30:00,19.49,19.5,19.49,19.49,15066.0,17.5491,17.5581,17.5491,17.5491,15066.0
2016-10-18 10:35:00,19.49,19.51,19.48,19.5,46981.0,17.5491,17.5671,17.54,17.5581,46981.0
2016-10-18 10:40:00,19.49,19.57,19.48,19.56,92775.0,17.5491,17.6211,17.54,17.6121,92775.0
2016-10-18 10:45:00,19.56,19.58,19.54,19.57,64115.0,17.6121,17.6301,17.5941,17.6211,64115.0
2016-10-18 10:50:00,19.57,19.59,19.57,19.59,65709.0,17.6211,17.6391,17.6211,17.6391,65709.0
2016-10-18 10:55:00,19.59,19.6,19.58,19.59,34609.0,17.6391,17.6481,17.6301,17.6391,34609.0
2016-10-18 11:00:00,19.59,19.66,19.58,19.66,74818.0,17.6391,17.7021,17.6301,17.7021,74818.0
2016-10-18 11:05:00,19.66,19.69,19.65,19.67,24797.0,17.7021,17.7291,17.6931,17.7111,24797.0
2016-10-18 11:10:00,19.68,19.68,19.64,19.66,84230.0,17.7201,17.7201,17.6841,17.7021,84230.0
2016-10-18 11:15:00,19.66,19.66,19.64,19.65,58122.0,17.7021,17.7021,17.6841,17.6931,58122.0
2016-10-18 11:20:00,19.65,19.66,19.65,19.65,10291.0,17.6931,17.7021,17.6931,17.6931,10291.0
2016-10-18 11:25:00,19.66,19.66,19.65,19.66,11803.0,17.7021,17.7021,17.6931,17.7021,11803.0
2016-10-18 11:30:00,19.66,19.66,19.64,19.64,52050.0,17.7021,17.7021,17.6841,17.6841,52050.0
2016-10-18 11:35:00,19.65,19.69,19.64,19.69,50329.0,17.6931,17.7291,17.6841,17.7291,50329.0
2016-10-18 11:40:00,19.69,19.72,19.68,19.71,42981.0,17.7291,17.7561,17.7201,17.7471,42981.0
2016-10-18 11:45:00,19.71,19.75,19.71,19.74,89596.0,17.7471,17.7832,17.7471,17.7742,89596.0
2016-10-18 11:50:00,19.74,19.76,19.74,19.76,46671.0,17.7742,17.7922,17.7742,17.7922,46671.0
2016-10-18 11:55:00,19.76,19.79,19.75,19.79,74314.0,17.7922,17.8192,17.7832,17.8192,74314.0
2016-10-18 12:00:00,19.79,19.8,19.73,19.73,27140.0,17.8192,17.8282,17.7652,17.7652,27140.0
2016-10-18 12:05:00,19.74,19.75,19.73,19.75,37521.0,17.7742,17.7832,17.7652,17.7832,37521.0
2016-10-18 12:10:00,19.75,19.76,19.74,19.75,10845.0,17.7832,17.7922,17.7742,17.7832,10845.0
2016-10-18 12:15:00,19.75,19.77,19.74,19.76,71884.0,17.7832,17.8012,17.7742,17.7922,71884.0
2016-10-18 12:20:00,19.76,19.78,19.75,19.76,39367.0,17.7922,17.8102,17.7832,17.7922,39367.0
2016-10-18 12:25:00,19.75,19.76,19.74,19.75,65432.0,17.7832,17.7922,17.7742,17.7832,65432.0
2016-10-18 12:30:00,19.76,19.78,19.76,19.78,14920.0,17.7922,17.8102,17.7922,17.8102,14920.0
2016-10-18 12:35:00,19.78,19.8,19.77,19.79,10454.0,17.8102,17.8282,17.8012,17.8192,10454.0
2016-10-18 12:40:00,19.8,19.8,19.79,19.8,9427.0,17.8282,17.8282,17.8192,17.8282,9427.0
2016-10-18 12:45:00,19.79,19.8,19.75,19.76,44349.0,17.8192,17.8282,17.7832,17.7922,44349.0
2016-10-18 12:50:00,19.77,19.78,19.76,19.78,28605.0,17.8012,17.8102,17.7922,17.8102,28605.0
2016-10-18 12:55:00,19.78,19.79,19.77,19.77,22877.0,17.8102,17.8192,17.8012,17.8012,22877.0
2016-10-18 13:00:00,19.78,19.79,19.77,19.77,28667.0,17.8102,17.8192,17.8012,17.8012,28667.0
2016-10-18 13:05:00,19.76,19.77,19.76,19.76,8316.0,17.7922,17.8012,17.7922,17.7922,8316.0
2016-10-18 13:10:00,19.77,19.8,19.76,19.8,17676.0,17.8012,17.8282,17.7922,17.8282,17676.0
2016-10-18 13:15:00,19.8,19.8,19.77,19.8,49507.0,17.8282,17.8282,17.8012,17.8282,49507.0
2016-10-18 13:20:00,19.8,19.82,19.79,19.82,22573.0,17.8282,17.8462,17.8192,17.8462,22573.0
2016-10-18 13:25:00,19.82,19.84,19.81,19.81,63972.0,17.8462,17.8642,17.8372,17.8372,63972.0
2016-10-18 13:30:00,19.82,19.82,19.8,19.8,24636.0,17.8462,17.8462,17.8282,17.8282,24636.0
2016-10-18 13:35:00,19.8,19.81,19.8,19.8,4900.0,17.8282,17.8372,17.8282,17.8282,4900.0
2016-10-18 13:40:00,19.8,19.81,19.8,19.8,7986.0,17.8282,17.8372,17.8282,17.8282,7986.0
2016-10-18 13:45:00,19.8,19.81,19.8,19.8,7597.0,17.8282,17.8372,17.8282,17.8282,7597.0
2016-10-18 13:50:00,19.8,19.81,19.78,19.8,46000.0,17.8282,17.8372,17.8102,17.8282,46000.0
2016-10-18 13:55:00,19.8,19.83,19.79,19.82,26945.0,17.8282,17.8552,17.8192,17.8462,26945.0
2016-10-18 14:00:00,19.82,19.82,19.79,19.79,24376.0,17.8462,17.8462,17.8192,17.8192,24376.0
2016-10-18 14:05:00,19.79,19.81,19.79,19.8,47139.0,17.8192,17.8372,17.8192,17.8282,47139.0
2016-10-18 14:10:00,19.79,19.82,19.79,19.82,35647.0,17.8192,17.8462,17.8192,17.8462,35647.0
2016-10-18 14:15:00,19.82,19.85,19.8,19.84,94152.0,17.8462,17.8732,17.8282,17.8642,94152.0
2016-10-18 14:20:00,19.85,19.86,19.84,19.86,47712.0,17.8732,17.8822,17.8642,17.8822,47712.0
2016-10-18 14:25:00,19.86,19.86,19.84,19.85,32028.0,17.8822,17.8822,17.8642,17.8732,32028.0
2016-10-18 14:30:00,19.84,19.85,19.81,19.82,42145.0,17.8642,17.8732,17.8372,17.8462,42145.0
2016-10-18 14:35:00,19.81,19.84,19.81,19.83,25059.0,17.8372,17.8642,17.8372,17.8552,25059.0
2016-10-18 14:40:00,19.84,19.84,19.83,19.83,9755.0,17.8642,17.8642,17.8552,17.8552,9755.0
2016-10-18 14:45:00,19.84,19.86,19.83,19.86,36026.0,17.8642,17.8822,17.8552,17.8822,36026.0
2016-10-18 14:50:00,19.86,19.86,19.82,19.82,58393.0,17.8822,17.8822,17.8462,17.8462,58393.0
2016-10-18 14:55:00,19.82,19.83,19.79,19.82,32030.0,17.8462,17.8552,17.8192,17.8462,32030.0
2016-10-18 15:00:00,19.82,19.83,19.8,19.8,15470.0,17.8462,17.8552,17.8282,17.8282,15470.0
2016-10-18 15:05:00,19.81,19.81,19.8,19.8,9948.0,17.8372,17.8372,17.8282,17.8282,9948.0
2016-10-18 15:10:00,19.81,19.81,19.8,19.8,16790.0,17.8372,17.8372,17.8282,17.8282,16790.0
2016-10-18 15:15:00,19.81,19.83,19.8,19.83,30563.0,17.8372,17.8552,17.8282,17.8552,30563.0
2016-10-18 15:20:00,19.83,19.84,19.83,19.83,32586.0,17.8552,17.8642,17.8552,17.8552,32586.0
2016-10-18 15:25:00,19.84,19.84,19.83,19.84,23175.0,17.8642,17.8642,17.8552,17.8642,23175.0
2016-10-18 15:30:00,19.84,19.85,19.83,19.85,54321.0,17.8642,17.8732,17.8552,17.8732,54321.0
2016-10-18 15:35:00,19.85,19.85,19.81,19.81,71184.0,17.8732,17.8732,17.8372,17.8372,71184.0
2016-10-18 15:40:00,19.81,19.82,19.79,19.8,39309.0,17.8372,17.8462,17.8192,17.8282,39309.0
2016-10-18 15:45:00,19.8,19.8,19.79,19.8,39487.0,17.8282,17.8282,17.8192,17.8282,39487.0
2016-10-18 15:50:00,19.8,19.81,19.79,19.79,99133.0,17.8282,17.8372,17.8192,17.8192,99133.0
2016-10-18 15:55:00,19.8,19.82,19.79,19.8,186358.0,17.8282,17.8462,17.8192,17.8282,186358.0
2016-10-19 09:30:00,19.82,19.93,19.8,19.92,70169.0,17.8462,17.9452,17.8282,17.9362,70169.0
2016-10-19 09:35:00,19.91,19.95,19.9,19.92,42780.0,17.9272,17.9632,17.9182,17.9362,42780.0
2016-10-19 09:40:00,19.92,19.92,19.83,19.84,57561.0,17.9362,17.9362,17.8552,17.8642,57561.0
2016-10-19 09:45:00,19.84,19.91,19.84,19.88,29210.0,17.8642,17.9272,17.8642,17.9002,29210.0
2016-10-19 09:50:00,19.88,19.94,19.88,19.94,77172.0,17.9002,17.9542,17.9002,17.9542,77172.0
2016-10-19 09:55:00,19.94,19.94,19.84,19.87,36966.0,17.9542,17.9542,17.8642,17.8912,36966.0
2016-10-19 10:00:00,19.88,19.88,19.8,19.8,46851.0,17.9002,17.9002,17.8282,17.8282,46851.0
2016-10-19 10:05:00,19.8,19.83,19.78,19.81,85339.0,17.8282,17.8552,17.8102,17.8372,85339.0
2016-10-19 10:10:00,19.82,19.82,19.78,19.78,208683.0,17.8462,17.8462,17.8102,17.8102,208683.0
2016-10-19 10:15:00,19.8,19.8,19.72,19.75,61079.0,17.8282,17.8282,17.7561,17.7832,61079.0
2016-10-19 10:20:00,19.75,19.75,19.72,19.75,37751.0,17.7832,17.7832,17.7561,17.7832,37751.0
2016-10-19 10:25:00,19.75,19.76,19.74,19.75,29579.0,17.7832,17.7922,17.7742,17.7832,29579.0
2016-10-19 10:30:00,19.76,19.77,19.72,19.74,50255.0,17.7922,17.8012,17.7561,17.7742,50255.0
2016-10-19 10:35:00,19.75,19.75,19.72,19.73,26293.0,17.7832,17.7832,17.7561,17.7652,26293.0
2016-10-19 10:40:00,19.74,19.78,19.73,19.77,72487.0,17.7742,17.8102,17.7652,17.8012,72487.0
2016-10-19 10:45:00,19.77,19.85,19.77,19.8,202771.0,17.8012,17.8732,17.8012,17.8282,202771.0
2016-10-19 10:50:00,19.81,19.83,19.8,19.82,32938.0,17.8372,17.8552,17.8282,17.8462,32938.0
2016-10-19 10:55:00,19.82,19.86,19.81,19.86,34176.0,17.8462,17.8822,17.8372,17.8822,34176.0
2016-10-19 11:00:00,19.86,19.88,19.85,19.88,34181.0,17.8822,17.9002,17.8732,17.9002,34181.0
2016-10-19 11:05:00,19.88,19.88,19.82,19.83,67355.0,17.9002,17.9002,17.8462,17.8552,67355.0
2016-10-19 11:10:00,19.84,19.85,19.83,19.85,29611.0,17.8642,17.8732,17.8552,17.8732,29611.0
2016-10-19 11:15:00,19.85,19.89,19.84,19.88,31826.0,17.8732,17.9092,17.8642,17.9002,31826.0
2016-10-19 11:20:00,19.88,19.89,19.87,19.89,14206.0,17.9002,17.9092,17.8912,17.9092,14206.0
2016-10-19 11:25:00,19.88,19.91,19.86,19.91,44454.0,17.9002,17.9272,17.8822,17.9272,44454.0
2016-10-19 11:30:00,19.91,19.92,19.89,19.92,26063.0,17.9272,17.9362,17.9092,17.9362,26063.0
2016-10-19 11:35:00,19.92,19.94,19.91,19.93,32158.0,17.9362,17.9542,17.9272,17.9452,32158.0
2016-10-19 11:40:00,19.93,19.99,19.92,19.98,121010.0,17.9452,17.9993,17.9362,17.9903,121010.0
2016-10-19 11:45:00,19.98,19.99,19.96,19.96,20875.0,17.9903,17.9993,17.9722,17.9722,20875.0
2016-10-19 11:50:00,19.96,19.96,19.91,19.92,14311.0,17.9722,17.9722,17.9272,17.9362,14311.0
2016-10-19 11:55:00,19.92,19.94,19.91,19.92,46338.0,17.9362,17.9542,17.9272,17.9362,46338.0
2016-10-19 12:00:00,19.91,19.93,19.9,19.9,20399.0,17.9272,17.9452,17.9182,17.9182,20399.0
2016-10-19 12:05:00,19.9,19.91,19.86,19.87,22376.0,17.9182,17.9272,17.8822,17.8912,22376.0
2016-10-19 12:10:00,19.86,19.9,19.86,19.89,38236.0,17.8822,17.9182,17.8822,17.9092,38236.0
2016-10-19 12:15:00,19.88,19.88,19.84,19.85,18403.0,17.9002,17.9002,17.8642,17.8732,18403.0
2016-10-19 12:20:00,19.85,19.89,19.84,19.89,30708.0,17.8732,17.9092,17.8642,17.9092,30708.0
2016-10-19 12:25:00,19.89,19.91,19.88,19.88,26514.0,17.9092,17.9272,17.9002,17.9002,26514.0
2016-10-19 12:30:00,19.88,19.89,19.85,19.88,21223.0,17.9002,17.9092,17.8732,17.9002,21223.0
2016-10-19 12:35:00,19.88,19.88,19.87,19.88,6329.0,17.9002,17.9002,17.8912,17.9002,6329.0
2016-10-19 12:40:00,19.88,19.89,19.87,19.88,31363.0,17.9002,17.9092,17.8912,17.9002,31363.0
2016-10-19 12:45:00,19.88,19.89,19.87,19.89,17412.0,17.9002,17.9092,17.8912,17.9092,17412.0
2016-10-19 12:50:00,19.89,19.89,19.88,19.88,8400.0,17.9092,17.9092,17.9002,17.9002,8400.0
2016-10-19 12:55:00,19.88,19.89,19.86,19.87,39368.0,17.9002,17.9092,17.8822,17.8912,39368.0
2016-10-19 13:00:00,19.86,19.9,19.86,19.9,27267.0,17.8822,17.9182,17.8822,17.9182,27267.0
2016-10-19 13:05:00,19.9,19.91,19.89,19.9,11177.0,17.9182,17.9272,17.9092,17.9182,11177.0
2016-10-19 13:10:00,19.91,19.91,19.89,19.9,36720.0,17.9272,17.9272,17.9092,17.9182,36720.0
2016-10-19 13:15:00,19.89,19.91,19.89,19.91,14438.0,17.9092,17.9272,17.9092,17.9272,14438.0
2016-10-19 13:20:00,19.9,19.91,19.9,19.91,7460.0,17.9182,17.9272,17.9182,17.9272,7460.0
2016-10-19 13:25:00,19.91,19.93,19.9,19.93,34053.0,17.9272,17.9452,17.9182,17.9452,34053.0
2016-10-19 13:30:00,19.92,19.96,19.92,19.94,48085.0,17.9362,17.9722,17.9362,17.9542,48085.0
2016-10-19 13:35:00,19.94,19.94,19.92,19.93,33651.0,17.9542,17.9542,17.9362,17.9452,33651.0
2016-10-19 13:40:00,19.94,19.97,19.93,19.96,44671.0,17.9542,17.9813,17.9452,17.9722,44671.0
2016-10-19 13:45:00,19.95,19.97,19.94,19.94,51070.0,17.9632,17.9813,17.9542,17.9542,51070.0
2016-10-19 13:50:00,19.94,19.94,19.93,19.93,11000.0,17.9542,17.9542,17.9452,17.9452,11000.0
2016-10-19 13:55:00,19.93,19.95,19.93,19.95,23799.0,17.9452,17.9632,17.9452,17.9632,23799.0
2016-10-19 14:00:00,19.94,19.98,19.94,19.98,35212.0,17.9542,17.9903,17.9542,17.9903,35212.0
2016-10-19 14:05:00,19.98,19.98,19.93,19.93,43329.0,17.9903,17.9903,17.9452,17.9452,43329.0
2016-10-19 14:10:00,19.93,19.94,19.92,19.94,50131.0,17.9452,17.9542,17.9362,17.9542,50131.0
2016-10-19 14:15:00,19.93,19.94,19.93,19.93,11204.0,17.9452,17.9542,17.9452,17.9452,11204.0
2016-10-19 14:20:00,19.93,19.94,19.92,19.92,30629.0,17.9452,17.9542,17.9362,17.9362,30629.0
2016-10-19 14:25:00,19.92,19.93,19.92,19.92,12200.0,17.9362,17.9452,17.9362,17.9362,12200.0
2016-10-19 14:30:00,19.93,19.93,19.9,19.91,28717.0,17.9452,17.9452,17.9182,17.9272,28717.0
2016-10-19 14:35:00,19.91,19.92,19.91,19.92,26156.0,17.9272,17.9362,17.9272,17.9362,26156.0
2016-10-19 14:40:00,19.92,19.92,19.91,19.92,21554.0,17.9362,17.9362,17.9272,17.9362,21554.0
2016-10-19 14:45:00,19.92,19.94,19.91,19.94,27252.0,17.9362,17.9542,17.9272,17.9542,27252.0
2016-10-19 14:50:00,19.93,19.94,19.9,19.91,27651.0,17.9452,17.9542,17.9182,17.9272,27651.0
2016-10-19 14:55:00,19.91,19.93,19.9,19.92,53554.0,17.9272,17.9452,17.9182,17.9362,53554.0
2016-10-19 15:00:00,19.92,19.93,19.91,19.92,24917.0,17.9362,17.9452,17.9272,17.9362,24917.0
2016-10-19 15:05:00,19.92,19.95,19.92,19.94,52497.0,17.9362,17.9632,17.9362,17.9542,52497.0
2016-10-19 15:10:00,19.94,19.95,19.93,19.93,18585.0,17.9542,17.9632,17.9452,17.9452,18585.0
2016-10-19 15:15:00,19.93,19.95,19.91,19.95,81283.0,17.9452,17.9632,17.9272,17.9632,81283.0
2016-10-19 15:20:00,19.95,19.96,19.94,19.95,82380.0,17.9632,17.9722,17.9542,17.9632,82380.0
2016-10-19 15:25:00,19.94,19.95,19.93,19.93,36628.0,17.9542,17.9632,17.9452,17.9452,36628.0
2016-10-19 15:30:00,19.94,19.94,19.92,19.92,53136.0,17.9542,17.9542,17.9362,17.9362,53136.0
2016-10-19 15:35:00,19.92,19.95,19.92,19.94,73733.0,17.9362,17.9632,17.9362,17.9542,73733.0
2016-10-19 15:40:00,19.94,19.96,19.93,19.94,112700.0,17.9542,17.9722,17.9452,17.9542,112700.0
2016-10-19 15:45:00,19.94,19.94,19.89,19.89,127485.0,17.9542,17.9542,17.9092,17.9092,127485.0
2016-10-19 15:50:00,19.89,19.9,19.88,19.88,114902.0,17.9092,17.9182,17.9002,17.9002,114902.0
2016-10-19 15:55:00,19.88,19.93,19.86,19.89,605698.0,17.9002,17.9452,17.8822,17.9092,605698.0
2016-10-20 09:30:00,19.49,19.53,19.14,19.22,414822.0,17.5491,17.5851,17.2339,17.3059,414822.0
2016-10-20 09:35:00,19.23,19.3,18.68,18.95,571933.0,17.3149,17.378,16.8197,17.0628,571933.0
2016-10-20 09:40:00,18.95,18.95,18.68,18.76,326942.0,17.0628,17.0628,16.8197,16.8918,326942.0
2016-10-20 09:45:00,18.76,18.95,18.7,18.94,456324.0,16.8918,17.0628,16.8377,17.0538,456324.0
2016-10-20 09:50:00,18.94,19.08,18.91,19.08,220858.0,17.0538,17.1799,17.0268,17.1799,220858.0
2016-10-20 09:55:00,19.08,19.4,19.07,19.35,380616.0,17.1799,17.468,17.1709,17.423,380616.0
2016-10-20 10:00:00,19.35,19.35,19.18,19.28,203511.0,17.423,17.423,17.2699,17.36,203511.0
2016-10-20 10:05:00,19.28,19.3,19.2,19.2,313677.0,17.36,17.378,17.2879,17.2879,313677.0
2016-10-20 10:10:00,19.2,19.24,19.17,19.2,99143.0,17.2879,17.324,17.2609,17.2879,99143.0
2016-10-20 10:15:00,19.2,19.25,19.19,19.2,151527.0,17.2879,17.333,17.2789,17.2879,151527.0
2016-10-20 10:20:00,19.2,19.25,19.19,19.21,95507.0,17.2879,17.333,17.2789,17.2969,95507.0
2016-10-20 10:25:00,19.21,19.24,19.19,19.23,69859.0,17.2969,17.324,17.2789,17.3149,69859.0
2016-10-20 10:30:00,19.23,19.28,19.21,19.27,182415.0,17.3149,17.36,17.2969,17.351,182415.0
2016-10-20 10:35:00,19.28,19.28,19.19,19.21,255395.0,17.36,17.36,17.2789,17.2969,255395.0
2016-10-20 10:40:00,19.21,19.23,19.16,19.19,140306.0,17.2969,17.3149,17.2519,17.2789,140306.0
2016-10-20 10:45:00,19.19,19.19,19.15,19.19,84323.0,17.2789,17.2789,17.2429,17.2789,84323.0
2016-10-20 10:50:00,19.19,19.19,19.15,19.16,94756.0,17.2789,17.2789,17.2429,17.2519,94756.0
2016-10-20 10:55:00,19.16,19.2,19.15,19.18,95339.0,17.2519,17.2879,17.2429,17.2699,95339.0
2016-10-20 11:00:00,19.18,19.18,19.14,19.16,99960.0,17.2699,17.2699,17.2339,17.2519,99960.0
2016-10-20 11:05:00,19.16,19.18,19.14,19.14,51521.0,17.2519,17.2699,17.2339,17.2339,51521.0
2016-10-20 11:10:00,19.13,19.13,19.09,19.1,41046.0,17.2249,17.2249,17.1889,17.1979,41046.0
2016-10-20 11:15:00,19.09,19.13,19.04,19.13,52762.0,17.1889,17.2249,17.1439,17.2249,52762.0
2016-10-20 11:20:00,19.12,19.15,19.1,19.14,52608.0,17.2159,17.2429,17.1979,17.2339,52608.0
2016-10-20 11:25:00,19.14,19.18,19.08,19.09,41522.0,17.2339,17.2699,17.1799,17.1889,41522.0
2016-10-20 11:30:00,19.09,19.1,19.04,19.05,75356.0,17.1889,17.1979,17.1439,17.1529,75356.0
2016-10-20 11:35:00,19.06,19.07,19.01,19.04,60380.0,17.1619,17.1709,17.1169,17.1439,60380.0
2016-10-20 11:40:00,19.04,19.07,19.03,19.04,38181.0,17.1439,17.1709,17.1349,17.1439,38181.0
2016-10-20 11:45:00,19.03,19.05,19.03,19.05,24409.0,17.1349,17.1529,17.1349,17.1529,24409.0
2016-10-20 11:50:00,19.05,19.05,18.99,19.02,112701.0,17.1529,17.1529,17.0988,17.1259,112701.0
2016-10-20 11:55:00,19.02,19.06,19.01,19.06,37085.0,17.1259,17.1619,17.1169,17.1619,37085.0
2016-10-20 12:00:00,19.06,19.1,19.05,19.05,68036.0,17.1619,17.1979,17.1529,17.1529,68036.0
2016-10-20 12:05:00,19.06,19.07,19.01,19.01,52284.0,17.1619,17.1709,17.1169,17.1169,52284.0
2016-10-20 12:10:00,19.02,19.04,19.01,19.02,31713.0,17.1259,17.1439,17.1169,17.1259,31713.0
2016-10-20 12:15:00,19.02,19.03,19.0,19.03,49852.0,17.1259,17.1349,17.1079,17.1349,49852.0
2016-10-20 12:20:00,19.03,19.03,19.0,19.01,28440.0,17.1349,17.1349,17.1079,17.1169,28440.0
2016-10-20 12:25:00,19.0,19.04,19.0,19.03,105966.0,17.1079,17.1439,17.1079,17.1349,105966.0
2016-10-20 12:30:00,19.03,19.05,19.01,19.05,63063.0,17.1349,17.1529,17.1169,17.1529,63063.0
2016-10-20 12:35:00,19.05,19.09,19.04,19.09,61572.0,17.1529,17.1889,17.1439,17.1889,61572.0
2016-10-20 12:40:00,19.09,19.14,19.09,19.12,121193.0,17.1889,17.2339,17.1889,17.2159,121193.0
2016-10-20 12:45:00,19.12,19.14,19.11,19.14,22055.0,17.2159,17.2339,17.2069,17.2339,22055.0
2016-10-20 12:50:00,19.14,19.15,19.13,19.13,45038.0,17.2339,17.2429,17.2249,17.2249,45038.0
2016-10-20 12:55:00,19.14,19.17,19.13,19.16,68126.0,17.2339,17.2609,17.2249,17.2519,68126.0
2016-10-20 13:00:00,19.17,19.18,19.16,19.16,41810.0,17.2609,17.2699,17.2519,17.2519,41810.0
2016-10-20 13:05:00,19.16,19.18,19.16,19.18,150683.0,17.2519,17.2699,17.2519,17.2699,150683.0
2016-10-20 13:10:00,19.18,19.18,19.15,19.18,59902.0,17.2699,17.2699,17.2429,17.2699,59902.0
2016-10-20 13:15:00,19.18,19.21,19.16,19.21,43645.0,17.2699,17.2969,17.2519,17.2969,43645.0
2016-10-20 13:20:00,19.21,19.23,19.2,19.23,35461.0,17.2969,17.3149,17.2879,17.3149,35461.0
2016-10-20 13:25:00,19.22,19.23,19.21,19.21,25047.0,17.3059,17.3149,17.2969,17.2969,25047.0
2016-10-20 13:30:00,19.21,19.23,19.21,19.22,20859.0,17.2969,17.3149,17.2969,17.3059,20859.0
2016-10-20 13:35:00,19.23,19.24,19.21,19.21,34773.0,17.3149,17.324,17.2969,17.2969,34773.0
2016-10-20 13:40:00,19.21,19.23,19.21,19.23,32737.0,17.2969,17.3149,17.2969,17.3149,32737.0
2016-10-20 13:45:00,19.23,19.24,19.18,19.19,67086.0,17.3149,17.324,17.2699,17.2789,67086.0
2016-10-20 13:50:00,19.19,19.19,19.14,19.14,57960.0,17.2789,17.2789,17.2339,17.2339,57960.0
2016-10-20 13:55:00,19.14,19.15,19.14,19.14,12473.0,17.2339,17.2429,17.2339,17.2339,12473.0
2016-10-20 14:00:00,19.14,19.16,19.13,19.14,60380.0,17.2339,17.2519,17.2249,17.2339,60380.0
2016-10-20 14:05:00,19.14,19.14,19.09,19.1,45651.0,17.2339,17.2339,17.1889,17.1979,45651.0
2016-10-20 14:10:00,19.09,19.1,19.04,19.04,64359.0,17.1889,17.1979,17.1439,17.1439,64359.0
2016-10-20 14:15:00,19.04,19.06,19.01,19.05,164761.0,17.1439,17.1619,17.1169,17.1529,164761.0
2016-10-20 14:20:00,19.05,19.07,19.04,19.05,99917.0,17.1529,17.1709,17.1439,17.1529,99917.0
2016-10-20 14:25:00,19.05,19.07,19.04,19.07,56416.0,17.1529,17.1709,17.1439,17.1709,56416.0
2016-10-20 14:30:00,19.07,19.07,19.04,19.05,114476.0,17.1709,17.1709,17.1439,17.1529,114476.0
2016-10-20 14:35:00,19.05,19.11,19.04,19.1,168696.0,17.1529,17.2069,17.1439,17.1979,168696.0
2016-10-20 14:40:00,19.1,19.1,19.05,19.06,41071.0,17.1979,17.1979,17.1529,17.1619,41071.0
2016-10-20 14:45:00,19.05,19.09,19.04,19.09,68707.0,17.1529,17.1889,17.1439,17.1889,68707.0
2016-10-20 14:50:00,19.09,19.09,19.03,19.05,94791.0,17.1889,17.1889,17.1349,17.1529,94791.0
2016-10-20 14:55:00,19.05,19.09,19.05,19.09,46013.0,17.1529,17.1889,17.1529,17.1889,46013.0
2016-10-20 15:00:00,19.09,19.09,19.08,19.09,21596.0,17.1889,17.1889,17.1799,17.1889,21596.0
2016-10-20 15:05:00,19.09,19.14,19.08,19.11,145236.0,17.1889,17.2339,17.1799,17.2069,145236.0
2016-10-20 15:10:00,19.11,19.12,19.09,19.12,48926.0,17.2069,17.2159,17.1889,17.2159,48926.0
2016-10-20 15:15:00,19.12,19.12,19.09,19.1,74957.0,17.2159,17.2159,17.1889,17.1979,74957.0
2016-10-20 15:20:00,19.1,19.11,19.09,19.1,74598.0,17.1979,17.2069,17.1889,17.1979,74598.0
2016-10-20 15:25:00,19.11,19.11,19.1,19.11,61472.0,17.2069,17.2069,17.1979,17.2069,61472.0
2016-10-20 15:30:00,19.11,19.21,19.1,19.19,365216.0,17.2069,17.2969,17.1979,17.2789,365216.0
2016-10-20 15:35:00,19.18,19.21,19.15,19.21,202918.0,17.2699,17.2969,17.2429,17.2969,202918.0
2016-10-20 15:40:00,19.21,19.24,19.16,19.17,264393.0,17.2969,17.324,17.2519,17.2609,264393.0
2016-10-20 15:45:00,19.18,19.19,19.1,19.14,269497.0,17.2699,17.2789,17.1979,17.2339,269497.0
2016-10-20 15:50:00,19.14,20.04,19.12,19.16,639636.0,17.2339,18.0443,17.2159,17.2519,639636.0
2016-10-20 15:55:00,19.17,19.21,19.16,19.19,907864.0,17.2609,17.2969,17.2519,17.2789,907864.0
2016-10-21 09:30:00,19.03,19.15,19.02,19.1,258532.0,17.1349,17.2429,17.1259,17.1979,258532.0
2016-10-21 09:35:00,19.1,19.1,19.05,19.07,100742.0,17.1979,17.1979,17.1529,17.1709,100742.0
2016-10-21 09:40:00,19.07,19.14,19.04,19.11,113800.0,17.1709,17.2339,17.1439,17.2069,113800.0
2016-10-21 09:45:00,19.11,19.11,19.04,19.08,70378.0,17.2069,17.2069,17.1439,17.1799,70378.0
2016-10-21 09:50:00,19.09,19.15,19.08,19.15,62780.0,17.1889,17.2429,17.1799,17.2429,62780.0
2016-10-21 09:55:00,19.15,19.16,19.13,19.14,43866.0,17.2429,17.2519,17.2249,17.2339,43866.0
2016-10-21 10:00:00,19.13,19.14,19.05,19.05,60186.0,17.2249,17.2339,17.1529,17.1529,60186.0
2016-10-21 10:05:00,19.06,19.1,19.04,19.1,90399.0,17.1619,17.1979,17.1439,17.1979,90399.0
2016-10-21 10:10:00,19.1,19.11,19.05,19.05,71126.0,17.1979,17.2069,17.1529,17.1529,71126.0
2016-10-21 10:15:00,19.05,19.07,19.04,19.05,28865.0,17.1529,17.1709,17.1439,17.1529,28865.0
2016-10-21 10:20:00,19.05,19.07,19.04,19.06,72398.0,17.1529,17.1709,17.1439,17.1619,72398.0
2016-10-21 10:25:00,19.06,19.11,19.04,19.11,68912.0,17.1619,17.2069,17.1439,17.2069,68912.0
2016-10-21 10:30:00,19.1,19.14,19.09,19.09,30019.0,17.1979,17.2339,17.1889,17.1889,30019.0
2016-10-21 10:35:00,19.09,19.1,19.05,19.09,40200.0,17.1889,17.1979,17.1529,17.1889,40200.0
2016-10-21 10:40:00,19.1,19.15,19.09,19.14,105073.0,17.1979,17.2429,17.1889,17.2339,105073.0
2016-10-21 10:45:00,19.15,19.16,19.14,19.15,46882.0,17.2429,17.2519,17.2339,17.2429,46882.0
2016-10-21 10:50:00,19.16,19.16,19.11,19.14,40362.0,17.2519,17.2519,17.2069,17.2339,40362.0
2016-10-21 10:55:00,19.14,19.15,19.12,19.14,28375.0,17.2339,17.2429,17.2159,17.2339,28375.0
2016-10-21 11:00:00,19.14,19.15,19.12,19.12,123735.0,17.2339,17.2429,17.2159,17.2159,123735.0
2016-10-21 11:05:00,19.12,19.15,19.1,19.1,58841.0,17.2159,17.2429,17.1979,17.1979,58841.0
2016-10-21 11:10:00,19.1,19.12,19.07,19.07,63643.0,17.1979,17.2159,17.1709,17.1709,63643.0
2016-10-21 11:15:00,19.07,19.07,19.06,19.06,29284.0,17.1709,17.1709,17.1619,17.1619,29284.0
2016-10-21 11:20:00,19.07,19.07,19.02,19.03,44652.0,17.1709,17.1709,17.1259,17.1349,44652.0
2016-10-21 11:25:00,19.03,19.08,19.03,19.07,75710.0,17.1349,17.1799,17.1349,17.1709,75710.0
2016-10-21 11:30:00,19.08,19.09,19.05,19.07,38172.0,17.1799,17.1889,17.1529,17.1709,38172.0
2016-10-21 11:35:00,19.07,19.08,19.07,19.07,6522.0,17.1709,17.1799,17.1709,17.1709,6522.0
2016-10-21 11:40:00,19.07,19.08,19.06,19.07,20067.0,17.1709,17.1799,17.1619,17.1709,20067.0
2016-10-21 11:45:00,19.06,19.1,19.04,19.1,55454.0,17.1619,17.1979,17.1439,17.1979,55454.0
2016-10-21 11:50:00,19.1,19.1,19.08,19.1,17690.0,17.1979,17.1979,17.1799,17.1979,17690.0
2016-10-21 11:55:00,19.1,19.1,19.05,19.05,61316.0,17.1979,17.1979,17.1529,17.1529,61316.0
2016-10-21 12:00:00,19.06,19.06,19.04,19.04,51657.0,17.1619,17.1619,17.1439,17.1439,51657.0
2016-10-21 12:05:00,19.05,19.08,19.05,19.06,36813.0,17.1529,17.1799,17.1529,17.1619,36813.0
2016-10-21 12:10:00,19.06,19.07,19.04,19.06,33489.0,17.1619,17.1709,17.1439,17.1619,33489.0
2016-10-21 12:15:00,19.07,19.08,19.06,19.06,21201.0,17.1709,17.1799,17.1619,17.1619,21201.0
2016-10-21 12:20:00,19.06,19.09,19.04,19.09,51723.0,17.1619,17.1889,17.1439,17.1889,51723.0
2016-10-21 12:25:00,19.08,19.08,19.05,19.05,30209.0,17.1799,17.1799,17.1529,17.1529,30209.0
2016-10-21 12:30:00,19.05,19.08,19.04,19.07,54457.0,17.1529,17.1799,17.1439,17.1709,54457.0
2016-10-21 12:35:00,19.07,19.1,19.06,19.1,15929.0,17.1709,17.1979,17.1619,17.1979,15929.0
2016-10-21 12:40:00,19.09,19.1,19.08,19.08,31925.0,17.1889,17.1979,17.1799,17.1799,31925.0
2016-10-21 12:45:00,19.08,19.09,19.04,19.05,31308.0,17.1799,17.1889,17.1439,17.1529,31308.0
2016-10-21 12:50:00,19.05,19.07,19.02,19.07,128033.0,17.1529,17.1709,17.1259,17.1709,128033.0
2016-10-21 12:55:00,19.07,19.08,19.06,19.07,13333.0,17.1709,17.1799,17.1619,17.1709,13333.0
2016-10-21 13:00:00,19.08,19.08,19.04,19.05,99145.0,17.1799,17.1799,17.1439,17.1529,99145.0
2016-10-21 13:05:00,19.05,19.06,19.04,19.06,48413.0,17.1529,17.1619,17.1439,17.1619,48413.0
2016-10-21 13:10:00,19.05,19.06,19.05,19.05,7283.0,17.1529,17.1619,17.1529,17.1529,7283.0
2016-10-21 13:15:00,19.05,19.06,19.04,19.05,49452.0,17.1529,17.1619,17.1439,17.1529,49452.0
2016-10-21 13:20:00,19.05,19.06,19.04,19.05,72934.0,17.1529,17.1619,17.1439,17.1529,72934.0
2016-10-21 13:25:00,19.05,19.08,19.04,19.07,71484.0,17.1529,17.1799,17.1439,17.1709,71484.0
2016-10-21 13:30:00,19.07,19.07,19.03,19.05,69002.0,17.1709,17.1709,17.1349,17.1529,69002.0
2016-10-21 13:35:00,19.05,19.05,19.04,19.05,13275.0,17.1529,17.1529,17.1439,17.1529,13275.0
2016-10-21 13:40:00,19.05,19.07,19.03,19.05,53821.0,17.1529,17.1709,17.1349,17.1529,53821.0
2016-10-21 13:45:00,19.06,19.06,19.03,19.05,29617.0,17.1619,17.1619,17.1349,17.1529,29617.0
2016-10-21 13:50:00,19.05,19.08,19.01,19.07,94646.0,17.1529,17.1799,17.1169,17.1709,94646.0
2016-10-21 13:55:00,19.06,19.1,19.05,19.06,56596.0,17.1619,17.1979,17.1529,17.1619,56596.0
2016-10-21 14:00:00,19.07,19.07,19.05,19.05,26104.0,17.1709,17.1709,17.1529,17.1529,26104.0
2016-10-21 14:05:00,19.05,19.06,19.04,19.05,61473.0,17.1529,17.1619,17.1439,17.1529,61473.0
2016-10-21 14:10:00,19.05,19.06,19.04,19.05,28208.0,17.1529,17.1619,17.1439,17.1529,28208.0
2016-10-21 14:15:00,19.05,19.09,19.05,19.08,77388.0,17.1529,17.1889,17.1529,17.1799,77388.0
2016-10-21 14:20:00,19.09,19.09,19.07,19.07,23548.0,17.1889,17.1889,17.1709,17.1709,23548.0
2016-10-21 14:25:00,19.07,19.08,19.06,19.07,30346.0,17.1709,17.1799,17.1619,17.1709,30346.0
2016-10-21 14:30:00,19.07,19.07,19.05,19.05,26919.0,17.1709,17.1709,17.1529,17.1529,26919.0
2016-10-21 14:35:00,19.06,19.11,19.05,19.11,44211.0,17.1619,17.2069,17.1529,17.2069,44211.0
2016-10-21 14:40:00,19.11,19.18,19.09,19.17,104492.0,17.2069,17.2699,17.1889,17.2609,104492.0
2016-10-21 14:45:00,19.16,19.17,19.11,19.12,33869.0,17.2519,17.2609,17.2069,17.2159,33869.0
2016-10-21 14:50:00,19.12,19.12,19.09,19.11,39088.0,17.2159,17.2159,17.1889,17.2069,39088.0
2016-10-21 14:55:00,19.1,19.11,19.08,19.1,46495.0,17.1979,17.2069,17.1799,17.1979,46495.0
2016-10-21 15:00:00,19.1,19.11,19.08,19.08,29651.0,17.1979,17.2069,17.1799,17.1799,29651.0
2016-10-21 15:05:00,19.08,19.1,19.08,19.08,40278.0,17.1799,17.1979,17.1799,17.1799,40278.0
2016-10-21 15:10:00,19.08,19.11,19.07,19.09,64142.0,17.1799,17.2069,17.1709,17.1889,64142.0
2016-10-21 15:15:00,19.09,19.1,19.08,19.08,38188.0,17.1889,17.1979,17.1799,17.1799,38188.0
2016-10-21 15:20:00,19.08,19.08,19.05,19.05,33047.0,17.1799,17.1799,17.1529,17.1529,33047.0
2016-10-21 15:25:00,19.05,19.11,19.04,19.11,113851.0,17.1529,17.2069,17.1439,17.2069,113851.0
2016-10-21 15:30:00,19.11,19.11,19.09,19.1,40198.0,17.2069,17.2069,17.1889,17.1979,40198.0
2016-10-21 15:35:00,19.1,19.1,19.09,19.1,42534.0,17.1979,17.1979,17.1889,17.1979,42534.0
2016-10-21 15:40:00,19.1,19.1,19.09,19.1,74640.0,17.1979,17.1979,17.1889,17.1979,74640.0
2016-10-21 15:45:00,19.1,19.13,19.07,19.07,221881.0,17.1979,17.2249,17.1709,17.1709,221881.0
2016-10-21 15:50:00,19.08,19.11,19.06,19.06,186286.0,17.1799,17.2069,17.1619,17.1619,186286.0
2016-10-21 15:55:00,19.06,19.07,19.04,19.07,282481.0,17.1619,17.1709,17.1439,17.1709,282481.0
2016-10-24 09:30:00,19.2,19.31,19.17,19.29,100797.0,17.2879,17.387,17.2609,17.369,100797.0
2016-10-24 09:35:00,19.29,19.33,19.23,19.27,65486.0,17.369,17.405,17.3149,17.351,65486.0
2016-10-24 09:40:00,19.27,19.28,19.21,19.23,49472.0,17.351,17.36,17.2969,17.3149,49472.0
2016-10-24 09:45:00,19.23,19.27,19.23,19.25,46218.0,17.3149,17.351,17.3149,17.333,46218.0
2016-10-24 09:50:00,19.25,19.26,19.19,19.21,93895.0,17.333,17.342,17.2789,17.2969,93895.0
2016-10-24 09:55:00,19.21,19.23,19.2,19.21,76151.0,17.2969,17.3149,17.2879,17.2969,76151.0
2016-10-24 10:00:00,19.22,19.22,19.15,19.15,58537.0,17.3059,17.3059,17.2429,17.2429,58537.0
2016-10-24 10:05:00,19.15,19.17,19.11,19.11,38757.0,17.2429,17.2609,17.2069,17.2069,38757.0
2016-10-24 10:10:00,19.12,19.14,19.06,19.06,70829.0,17.2159,17.2339,17.1619,17.1619,70829.0
2016-10-24 10:15:00,19.07,19.1,19.06,19.1,25089.0,17.1709,17.1979,17.1619,17.1979,25089.0
2016-10-24 10:20:00,19.1,19.13,19.09,19.13,37156.0,17.1979,17.2249,17.1889,17.2249,37156.0
2016-10-24 10:25:00,19.13,19.13,19.12,19.12,12020.0,17.2249,17.2249,17.2159,17.2159,12020.0
2016-10-24 10:30:00,19.12,19.13,19.09,19.13,83493.0,17.2159,17.2249,17.1889,17.2249,83493.0
2016-10-24 10:35:00,19.13,19.15,19.12,19.13,16600.0,17.2249,17.2429,17.2159,17.2249,16600.0
2016-10-24 10:40:00,19.12,19.13,19.06,19.06,38338.0,17.2159,17.2249,17.1619,17.1619,38338.0
2016-10-24 10:45:00,19.07,19.13,19.06,19.12,39180.0,17.1709,17.2249,17.1619,17.2159,39180.0
2016-10-24 10:50:00,19.12,19.13,19.1,19.11,42673.0,17.2159,17.2249,17.1979,17.2069,42673.0
2016-10-24 10:55:00,19.11,19.13,19.1,19.12,48647.0,17.2069,17.2249,17.1979,17.2159,48647.0
2016-10-24 11:00:00,19.12,19.15,19.11,19.13,35665.0,17.2159,17.2429,17.2069,17.2249,35665.0
2016-10-24 11:05:00,19.13,19.14,19.09,19.12,284254.0,17.2249,17.2339,17.1889,17.2159,284254.0
2016-10-24 11:10:00,19.12,19.15,19.09,19.13,127995.0,17.2159,17.2429,17.1889,17.2249,127995.0
2016-10-24 11:15:00,19.13,19.16,19.13,19.15,245071.0,17.2249,17.2519,17.2249,17.2429,245071.0
2016-10-24 11:20:00,19.15,19.16,19.13,19.16,25797.0,17.2429,17.2519,17.2249,17.2519,25797.0
2016-10-24 11:25:00,19.15,19.16,19.09,19.1,59118.0,17.2429,17.2519,17.1889,17.1979,59118.0
2016-10-24 11:30:00,19.1,19.14,19.1,19.14,18235.0,17.1979,17.2339,17.1979,17.2339,18235.0
2016-10-24 11:35:00,19.14,19.14,19.08,19.1,38015.0,17.2339,17.2339,17.1799,17.1979,38015.0
2016-10-24 11:40:00,19.1,19.1,19.06,19.07,33491.0,17.1979,17.1979,17.1619,17.1709,33491.0
2016-10-24 11:45:00,19.07,19.09,19.06,19.09,26380.0,17.1709,17.1889,17.1619,17.1889,26380.0
2016-10-24 11:50:00,19.08,19.09,19.04,19.04,26315.0,17.1799,17.1889,17.1439,17.1439,26315.0
2016-10-24 11:55:00,19.05,19.05,19.03,19.04,21589.0,17.1529,17.1529,17.1349,17.1439,21589.0
2016-10-24 12:00:00,19.04,19.06,19.0,19.0,40952.0,17.1439,17.1619,17.1079,17.1079,40952.0
2016-10-24 12:05:00,19.01,19.05,19.01,19.05,18227.0,17.1169,17.1529,17.1169,17.1529,18227.0
2016-10-24 12:10:00,19.05,19.06,19.01,19.03,177387.0,17.1529,17.1619,17.1169,17.1349,177387.0
2016-10-24 12:15:00,19.03,19.08,19.03,19.07,58293.0,17.1349,17.1799,17.1349,17.1709,58293.0
2016-10-24 12:20:00,19.07,19.08,19.07,19.07,9352.0,17.1709,17.1799,17.1709,17.1709,9352.0
2016-10-24 12:25:00,19.07,19.08,19.04,19.05,59271.0,17.1709,17.1799,17.1439,17.1529,59271.0
2016-10-24 12:30:00,19.04,19.05,19.02,19.04,25171.0,17.1439,17.1529,17.1259,17.1439,25171.0
2016-10-24 12:35:00,19.03,19.05,19.02,19.03,70196.0,17.1349,17.1529,17.1259,17.1349,70196.0
2016-10-24 12:40:00,19.02,19.07,19.01,19.07,69940.0,17.1259,17.1709,17.1169,17.1709,69940.0
2016-10-24 12:45:00,19.06,19.1,19.06,19.07,94744.0,17.1619,17.1979,17.1619,17.1709,94744.0
2016-10-24 12:50:00,19.07,19.1,19.07,19.09,35955.0,17.1709,17.1979,17.1709,17.1889,35955.0
2016-10-24 12:55:00,19.1,19.12,19.08,19.12,41239.0,17.1979,17.2159,17.1799,17.2159,41239.0
2016-10-24 13:00:00,19.12,19.12,19.09,19.09,20530.0,17.2159,17.2159,17.1889,17.1889,20530.0
2016-10-24 13:05:00,19.1,19.13,19.09,19.11,72829.0,17.1979,17.2249,17.1889,17.2069,72829.0
2016-10-24 13:10:00,19.11,19.11,19.08,19.08,39085.0,17.2069,17.2069,17.1799,17.1799,39085.0
2016-10-24 13:15:00,19.09,19.09,19.06,19.09,24535.0,17.1889,17.1889,17.1619,17.1889,24535.0
2016-10-24 13:20:00,19.09,19.09,19.06,19.06,22591.0,17.1889,17.1889,17.1619,17.1619,22591.0
2016-10-24 13:25:00,19.06,19.07,19.05,19.05,28603.0,17.1619,17.1709,17.1529,17.1529,28603.0
2016-10-24 13:30:00,19.06,19.06,19.05,19.05,18473.0,17.1619,17.1619,17.1529,17.1529,18473.0
2016-10-24 13:35:00,19.05,19.1,19.05,19.1,97856.0,17.1529,17.1979,17.1529,17.1979,97856.0
2016-10-24 13:40:00,19.1,19.1,19.09,19.09,16417.0,17.1979,17.1979,17.1889,17.1889,16417.0
2016-10-24 13:45:00,19.1,19.1,19.06,19.06,29749.0,17.1979,17.1979,17.1619,17.1619,29749.0
2016-10-24 13:50:00,19.06,19.09,19.06,19.08,29132.0,17.1619,17.1889,17.1619,17.1799,29132.0
2016-10-24 13:55:00,19.07,19.08,19.07,19.07,5900.0,17.1709,17.1799,17.1709,17.1709,5900.0
2016-10-24 14:00:00,19.07,19.09,19.07,19.07,42188.0,17.1709,17.1889,17.1709,17.1709,42188.0
2016-10-24 14:05:00,19.07,19.08,19.07,19.08,9421.0,17.1709,17.1799,17.1709,17.1799,9421.0
2016-10-24 14:10:00,19.08,19.08,19.05,19.06,31248.0,17.1799,17.1799,17.1529,17.1619,31248.0
2016-10-24 14:15:00,19.06,19.08,19.05,19.06,33294.0,17.1619,17.1799,17.1529,17.1619,33294.0
2016-10-24 14:20:00,19.06,19.09,19.05,19.05,31839.0,17.1619,17.1889,17.1529,17.1529,31839.0
2016-10-24 14:25:00,19.05,19.08,19.05,19.07,56114.0,17.1529,17.1799,17.1529,17.1709,56114.0
2016-10-24 14:30:00,19.07,19.07,19.05,19.07,36614.0,17.1709,17.1709,17.1529,17.1709,36614.0
2016-10-24 14:35:00,19.06,19.08,19.06,19.07,21794.0,17.1619,17.1799,17.1619,17.1709,21794.0
2016-10-24 14:40:00,19.08,19.08,19.06,19.06,17338.0,17.1799,17.1799,17.1619,17.1619,17338.0
2016-10-24 14:45:00,19.06,19.07,19.06,19.07,11123.0,17.1619,17.1709,17.1619,17.1709,11123.0
2016-10-24 14:50:00,19.07,19.08,19.06,19.07,45075.0,17.1709,17.1799,17.1619,17.1709,45075.0
2016-10-24 14:55:00,19.07,19.09,19.07,19.09,25607.0,17.1709,17.1889,17.1709,17.1889,25607.0
2016-10-24 15:00:00,19.09,19.09,19.06,19.06,36271.0,17.1889,17.1889,17.1619,17.1619,36271.0
2016-10-24 15:05:00,19.06,19.07,19.06,19.06,15190.0,17.1619,17.1709,17.1619,17.1619,15190.0
2016-10-24 15:10:00,19.07,19.07,19.06,19.06,13872.0,17.1709,17.1709,17.1619,17.1619,13872.0
2016-10-24 15:15:00,19.06,19.07,19.05,19.06,29584.0,17.1619,17.1709,17.1529,17.1619,29584.0
2016-10-24 15:20:00,19.07,19.07,19.06,19.07,23408.0,17.1709,17.1709,17.1619,17.1709,23408.0
2016-10-24 15:25:00,19.06,19.07,19.05,19.06,59183.0,17.1619,17.1709,17.1529,17.1619,59183.0
2016-10-24 15:30:00,19.07,19.07,19.05,19.05,36565.0,17.1709,17.1709,17.1529,17.1529,36565.0
2016-10-24 15:35:00,19.05,19.06,19.05,19.05,27502.0,17.1529,17.1619,17.1529,17.1529,27502.0
2016-10-24 15:40:00,19.05,19.07,19.03,19.05,225807.0,17.1529,17.1709,17.1349,17.1529,225807.0
2016-10-24 15:45:00,19.05,19.09,19.04,19.09,107671.0,17.1529,17.1889,17.1439,17.1889,107671.0
2016-10-24 15:50:00,19.08,19.1,19.08,19.09,233716.0,17.1799,17.1979,17.1799,17.1889,233716.0
2016-10-24 15:55:00,19.09,19.1,19.08,19.09,542448.0,17.1889,17.1979,17.1799,17.1889,542448.0
2016-10-25 09:30:00,19.02,19.03,18.98,18.99,94228.0,17.1259,17.1349,17.0898,17.0988,94228.0
2016-10-25 09:35:00,19.0,19.04,18.99,19.03,100781.0,17.1079,17.1439,17.0988,17.1349,100781.0
2016-10-25 09:40:00,19.03,19.06,19.01,19.05,112094.0,17.1349,17.1619,17.1169,17.1529,112094.0
2016-10-25 09:45:00,19.05,19.07,19.0,19.01,35079.0,17.1529,17.1709,17.1079,17.1169,35079.0
2016-10-25 09:50:00,19.0,19.04,18.99,19.01,239923.0,17.1079,17.1439,17.0988,17.1169,239923.0
2016-10-25 09:55:00,19.01,19.03,18.99,19.02,93406.0,17.1169,17.1349,17.0988,17.1259,93406.0
2016-10-25 10:00:00,19.03,19.06,18.95,18.96,113291.0,17.1349,17.1619,17.0628,17.0718,113291.0
2016-10-25 10:05:00,18.96,19.06,18.96,19.05,75969.0,17.0718,17.1619,17.0718,17.1529,75969.0
2016-10-25 10:10:00,19.05,19.06,19.0,19.0,63340.0,17.1529,17.1619,17.1079,17.1079,63340.0
2016-10-25 10:15:00,19.01,19.05,18.98,19.02,84854.0,17.1169,17.1529,17.0898,17.1259,84854.0
2016-10-25 10:20:00,19.01,19.02,18.96,18.99,121396.0,17.1169,17.1259,17.0718,17.0988,121396.0
2016-10-25 10:25:00,18.98,18.99,18.93,18.93,78339.0,17.0898,17.0988,17.0448,17.0448,78339.0
2016-10-25 10:30:00,18.93,18.94,18.89,18.94,96732.0,17.0448,17.0538,17.0088,17.0538,96732.0
2016-10-25 10:35:00,18.94,18.96,18.93,18.95,152865.0,17.0538,17.0718,17.0448,17.0628,152865.0
2016-10-25 10:40:00,18.95,18.95,18.84,18.84,111599.0,17.0628,17.0628,16.9638,16.9638,111599.0
2016-10-25 10:45:00,18.83,18.85,18.8,18.85,102489.0,16.9548,16.9728,16.9278,16.9728,102489.0
2016-10-25 10:50:00,18.85,18.86,18.82,18.83,326732.0,16.9728,16.9818,16.9458,16.9548,326732.0
2016-10-25 10:55:00,18.84,18.84,18.76,18.78,254034.0,16.9638,16.9638,16.8918,16.9098,254034.0
2016-10-25 11:00:00,18.79,18.8,18.77,18.78,163104.0,16.9188,16.9278,16.9008,16.9098,163104.0
2016-10-25 11:05:00,18.78,18.79,18.75,18.75,21402.0,16.9098,16.9188,16.8827,16.8827,21402.0
2016-10-25 11:10:00,18.75,18.76,18.71,18.71,41884.0,16.8827,16.8918,16.8467,16.8467,41884.0
2016-10-25 11:15:00,18.71,18.79,18.71,18.79,106940.0,16.8467,16.9188,16.8467,16.9188,106940.0
2016-10-25 11:20:00,18.79,18.8,18.75,18.79,77473.0,16.9188,16.9278,16.8827,16.9188,77473.0
2016-10-25 11:25:00,18.8,18.81,18.77,18.8,45267.0,16.9278,16.9368,16.9008,16.9278,45267.0
2016-10-25 11:30:00,18.8,18.82,18.77,18.77,54528.0,16.9278,16.9458,16.9008,16.9008,54528.0
2016-10-25 11:35:00,18.78,18.78,18.73,18.73,69497.0,16.9098,16.9098,16.8647,16.8647,69497.0
2016-10-25 11:40:00,18.73,18.74,18.69,18.69,32113.0,16.8647,16.8737,16.8287,16.8287,32113.0
2016-10-25 11:45:00,18.69,18.72,18.69,18.71,47108.0,16.8287,16.8557,16.8287,16.8467,47108.0
2016-10-25 11:50:00,18.71,18.72,18.69,18.71,45565.0,16.8467,16.8557,16.8287,16.8467,45565.0
2016-10-25 11:55:00,18.7,18.72,18.68,18.7,48050.0,16.8377,16.8557,16.8197,16.8377,48050.0
2016-10-25 12:00:00,18.7,18.71,18.69,18.69,29495.0,16.8377,16.8467,16.8287,16.8287,29495.0
2016-10-25 12:05:00,18.69,18.71,18.64,18.67,87027.0,16.8287,16.8467,16.7837,16.8107,87027.0
2016-10-25 12:10:00,18.66,18.68,18.66,18.67,14365.0,16.8017,16.8197,16.8017,16.8107,14365.0
2016-10-25 12:15:00,18.67,18.68,18.64,18.68,51662.0,16.8107,16.8197,16.7837,16.8197,51662.0
2016-10-25 12:20:00,18.68,18.68,18.62,18.62,32410.0,16.8197,16.8197,16.7657,16.7657,32410.0
2016-10-25 12:25:00,18.62,18.63,18.61,18.61,31741.0,16.7657,16.7747,16.7567,16.7567,31741.0
2016-10-25 12:30:00,18.61,18.63,18.61,18.63,54899.0,16.7567,16.7747,16.7567,16.7747,54899.0
2016-10-25 12:35:00,18.63,18.64,18.62,18.63,53581.0,16.7747,16.7837,16.7657,16.7747,53581.0
2016-10-25 12:40:00,18.64,18.64,18.62,18.63,45202.0,16.7837,16.7837,16.7657,16.7747,45202.0
2016-10-25 12:45:00,18.62,18.66,18.62,18.66,54408.0,16.7657,16.8017,16.7657,16.8017,54408.0
2016-10-25 12:50:00,18.65,18.66,18.63,18.64,67879.0,16.7927,16.8017,16.7747,16.7837,67879.0
2016-10-25 12:55:00,18.64,18.74,18.64,18.72,122039.0,16.7837,16.8737,16.7837,16.8557,122039.0
2016-10-25 13:00:00,18.73,18.73,18.71,18.73,32117.0,16.8647,16.8647,16.8467,16.8647,32117.0
2016-10-25 13:05:00,18.73,18.74,18.71,18.73,46369.0,16.8647,16.8737,16.8467,16.8647,46369.0
2016-10-25 13:10:00,18.72,18.74,18.72,18.74,27045.0,16.8557,16.8737,16.8557,16.8737,27045.0
2016-10-25 13:15:00,18.74,18.75,18.73,18.73,32203.0,16.8737,16.8827,16.8647,16.8647,32203.0
2016-10-25 13:20:00,18.73,18.77,18.73,18.77,20202.0,16.8647,16.9008,16.8647,16.9008,20202.0
2016-10-25 13:25:00,18.76,18.77,18.74,18.75,28148.0,16.8918,16.9008,16.8737,16.8827,28148.0
2016-10-25 13:30:00,18.75,18.75,18.73,18.74,26296.0,16.8827,16.8827,16.8647,16.8737,26296.0
2016-10-25 13:35:00,18.73,18.74,18.72,18.73,45203.0,16.8647,16.8737,16.8557,16.8647,45203.0
2016-10-25 13:40:00,18.74,18.75,18.73,18.75,18197.0,16.8737,16.8827,16.8647,16.8827,18197.0
2016-10-25 13:45:00,18.75,18.75,18.69,18.71,227314.0,16.8827,16.8827,16.8287,16.8467,227314.0
2016-10-25 13:50:00,18.73,18.73,18.71,18.71,22808.0,16.8647,16.8647,16.8467,16.8467,22808.0
2016-10-25 13:55:00,18.71,18.73,18.7,18.71,44224.0,16.8467,16.8647,16.8377,16.8467,44224.0
2016-10-25 14:00:00,18.71,18.72,18.71,18.71,6564.0,16.8467,16.8557,16.8467,16.8467,6564.0
2016-10-25 14:05:00,18.71,18.73,18.71,18.73,30605.0,16.8467,16.8647,16.8467,16.8647,30605.0
2016-10-25 14:10:00,18.73,18.74,18.72,18.73,52880.0,16.8647,16.8737,16.8557,16.8647,52880.0
2016-10-25 14:15:00,18.73,18.73,18.72,18.72,17727.0,16.8647,16.8647,16.8557,16.8557,17727.0
2016-10-25 14:20:00,18.72,18.73,18.7,18.7,107268.0,16.8557,16.8647,16.8377,16.8377,107268.0
2016-10-25 14:25:00,18.71,18.72,18.69,18.71,62356.0,16.8467,16.8557,16.8287,16.8467,62356.0
2016-10-25 14:30:00,18.71,18.72,18.7,18.71,17803.0,16.8467,16.8557,16.8377,16.8467,17803.0
2016-10-25 14:35:00,18.71,18.71,18.69,18.7,49720.0,16.8467,16.8467,16.8287,16.8377,49720.0
2016-10-25 14:40:00,18.7,18.7,18.69,18.7,25504.0,16.8377,16.8377,16.8287,16.8377,25504.0
2016-10-25 14:45:00,18.7,18.7,18.69,18.7,28424.0,16.8377,16.8377,16.8287,16.8377,28424.0
2016-10-25 14:50:00,18.7,18.7,18.69,18.69,33846.0,16.8377,16.8377,16.8287,16.8287,33846.0
2016-10-25 14:55:00,18.69,18.7,18.69,18.69,22402.0,16.8287,16.8377,16.8287,16.8287,22402.0
2016-10-25 15:00:00,18.7,18.7,18.67,18.68,74070.0,16.8377,16.8377,16.8107,16.8197,74070.0
2016-10-25 15:05:00,18.68,18.68,18.67,18.68,47699.0,16.8197,16.8197,16.8107,16.8197,47699.0
2016-10-25 15:10:00,18.68,18.68,18.67,18.67,47390.0,16.8197,16.8197,16.8107,16.8107,47390.0
2016-10-25 15:15:00,18.67,18.68,18.65,18.65,59474.0,16.8107,16.8197,16.7927,16.7927,59474.0
2016-10-25 15:20:00,18.65,18.66,18.64,18.64,135554.0,16.7927,16.8017,16.7837,16.7837,135554.0
2016-10-25 15:25:00,18.64,18.65,18.64,18.64,76697.0,16.7837,16.7927,16.7837,16.7837,76697.0
2016-10-25 15:30:00,18.64,18.65,18.64,18.64,23463.0,16.7837,16.7927,16.7837,16.7837,23463.0
2016-10-25 15:35:00,18.64,18.65,18.64,18.64,35075.0,16.7837,16.7927,16.7837,16.7837,35075.0
2016-10-25 15:40:00,18.64,18.65,18.62,18.62,98125.0,16.7837,16.7927,16.7657,16.7657,98125.0
2016-10-25 15:45:00,18.63,18.63,18.58,18.58,121390.0,16.7747,16.7747,16.7297,16.7297,121390.0
2016-10-25 15:50:00,18.59,18.59,18.55,18.56,234644.0,16.7387,16.7387,16.7027,16.7117,234644.0
2016-10-25 15:55:00,18.57,18.59,18.56,18.56,522477.0,16.7207,16.7387,16.7117,16.7117,522477.0
2016-10-26 09:30:00,18.42,18.43,18.36,18.38,129904.0,16.5856,16.5946,16.5316,16.5496,129904.0
2016-10-26 09:35:00,18.37,18.45,18.36,18.42,74673.0,16.5406,16.6126,16.5316,16.5856,74673.0
2016-10-26 09:40:00,18.42,18.58,18.41,18.56,142015.0,16.5856,16.7297,16.5766,16.7117,142015.0
2016-10-26 09:45:00,18.56,18.61,18.56,18.59,53593.0,16.7117,16.7567,16.7117,16.7387,53593.0
2016-10-26 09:50:00,18.58,18.58,18.53,18.55,42577.0,16.7297,16.7297,16.6847,16.7027,42577.0
2016-10-26 09:55:00,18.54,18.56,18.52,18.54,43293.0,16.6937,16.7117,16.6757,16.6937,43293.0
2016-10-26 10:00:00,18.53,18.54,18.49,18.51,96753.0,16.6847,16.6937,16.6486,16.6666,96753.0
2016-10-26 10:05:00,18.52,18.53,18.47,18.52,57870.0,16.6757,16.6847,16.6306,16.6757,57870.0
2016-10-26 10:10:00,18.52,18.59,18.51,18.59,59307.0,16.6757,16.7387,16.6666,16.7387,59307.0
2016-10-26 10:15:00,18.59,18.62,18.57,18.61,59749.0,16.7387,16.7657,16.7207,16.7567,59749.0
2016-10-26 10:20:00,18.61,18.67,18.6,18.67,49594.0,16.7567,16.8107,16.7477,16.8107,49594.0
2016-10-26 10:25:00,18.66,18.73,18.65,18.73,84120.0,16.8017,16.8647,16.7927,16.8647,84120.0
2016-10-26 10:30:00,18.73,18.76,18.66,18.69,64646.0,16.8647,16.8918,16.8017,16.8287,64646.0
2016-10-26 10:35:00,18.69,18.74,18.67,18.73,34438.0,16.8287,16.8737,16.8107,16.8647,34438.0
2016-10-26 10:40:00,18.73,18.74,18.66,18.67,70692.0,16.8647,16.8737,16.8017,16.8107,70692.0
2016-10-26 10:45:00,18.67,18.69,18.62,18.66,47739.0,16.8107,16.8287,16.7657,16.8017,47739.0
2016-10-26 10:50:00,18.66,18.67,18.61,18.62,16375.0,16.8017,16.8107,16.7567,16.7657,16375.0
2016-10-26 10:55:00,18.62,18.69,18.61,18.68,40992.0,16.7657,16.8287,16.7567,16.8197,40992.0
2016-10-26 11:00:00,18.68,18.68,18.65,18.65,39189.0,16.8197,16.8197,16.7927,16.7927,39189.0
2016-10-26 11:05:00,18.66,18.69,18.64,18.65,21825.0,16.8017,16.8287,16.7837,16.7927,21825.0
2016-10-26 11:10:00,18.65,18.68,18.64,18.66,23166.0,16.7927,16.8197,16.7837,16.8017,23166.0
2016-10-26 11:15:00,18.66,18.7,18.64,18.66,51232.0,16.8017,16.8377,16.7837,16.8017,51232.0
2016-10-26 11:20:00,18.66,18.7,18.64,18.7,40247.0,16.8017,16.8377,16.7837,16.8377,40247.0
2016-10-26 11:25:00,18.7,18.72,18.67,18.69,29381.0,16.8377,16.8557,16.8107,16.8287,29381.0
2016-10-26 11:30:00,18.69,18.72,18.66,18.68,127042.0,16.8287,16.8557,16.8017,16.8197,127042.0
2016-10-26 11:35:00,18.68,18.7,18.66,18.7,32097.0,16.8197,16.8377,16.8017,16.8377,32097.0
2016-10-26 11:40:00,18.69,18.71,18.69,18.69,30741.0,16.8287,16.8467,16.8287,16.8287,30741.0
2016-10-26 11:45:00,18.7,18.76,18.69,18.73,37634.0,16.8377,16.8918,16.8287,16.8647,37634.0
2016-10-26 11:50:00,18.73,18.77,18.73,18.76,26331.0,16.8647,16.9008,16.8647,16.8918,26331.0
2016-10-26 11:55:00,18.75,18.76,18.72,18.72,33320.0,16.8827,16.8918,16.8557,16.8557,33320.0
2016-10-26 12:00:00,18.72,18.75,18.72,18.72,22728.0,16.8557,16.8827,16.8557,16.8557,22728.0
2016-10-26 12:05:00,18.72,18.74,18.71,18.73,7310.0,16.8557,16.8737,16.8467,16.8647,7310.0
2016-10-26 12:10:00,18.73,18.74,18.71,18.73,14863.0,16.8647,16.8737,16.8467,16.8647,14863.0
2016-10-26 12:15:00,18.73,18.73,18.69,18.7,43172.0,16.8647,16.8647,16.8287,16.8377,43172.0
2016-10-26 12:20:00,18.7,18.73,18.7,18.72,20340.0,16.8377,16.8647,16.8377,16.8557,20340.0
2016-10-26 12:25:00,18.73,18.73,18.7,18.71,18183.0,16.8647,16.8647,16.8377,16.8467,18183.0
2016-10-26 12:30:00,18.71,18.73,18.71,18.71,16285.0,16.8467,16.8647,16.8467,16.8467,16285.0
2016-10-26 12:35:00,18.71,18.75,18.71,18.74,24711.0,16.8467,16.8827,16.8467,16.8737,24711.0
2016-10-26 12:40:00,18.74,18.75,18.72,18.73,20376.0,16.8737,16.8827,16.8557,16.8647,20376.0
2016-10-26 12:45:00,18.74,18.74,18.72,18.72,7933.0,16.8737,16.8737,16.8557,16.8557,7933.0
2016-10-26 12:50:00,18.73,18.77,18.72,18.75,46191.0,16.8647,16.9008,16.8557,16.8827,46191.0
2016-10-26 12:55:00,18.74,18.77,18.73,18.76,16243.0,16.8737,16.9008,16.8647,16.8918,16243.0
2016-10-26 13:00:00,18.76,18.78,18.75,18.78,11925.0,16.8918,16.9098,16.8827,16.9098,11925.0
2016-10-26 13:05:00,18.77,18.78,18.73,18.74,21630.0,16.9008,16.9098,16.8647,16.8737,21630.0
2016-10-26 13:10:00,18.73,18.74,18.71,18.71,28160.0,16.8647,16.8737,16.8467,16.8467,28160.0
2016-10-26 13:15:00,18.71,18.72,18.69,18.69,24880.0,16.8467,16.8557,16.8287,16.8287,24880.0
2016-10-26 13:20:00,18.69,18.69,18.66,18.66,16225.0,16.8287,16.8287,16.8017,16.8017,16225.0
2016-10-26 13:25:00,18.66,18.67,18.66,18.66,12963.0,16.8017,16.8107,16.8017,16.8017,12963.0
2016-10-26 13:30:00,18.65,18.68,18.65,18.67,26451.0,16.7927,16.8197,16.7927,16.8107,26451.0
2016-10-26 13:35:00,18.67,18.68,18.65,18.65,17063.0,16.8107,16.8197,16.7927,16.7927,17063.0
2016-10-26 13:40:00,18.65,18.66,18.62,18.62,35733.0,16.7927,16.8017,16.7657,16.7657,35733.0
2016-10-26 13:45:00,18.62,18.63,18.6,18.62,16363.0,16.7657,16.7747,16.7477,16.7657,16363.0
2016-10-26 13:50:00,18.61,18.63,18.59,18.59,21816.0,16.7567,16.7747,16.7387,16.7387,21816.0
2016-10-26 13:55:00,18.58,18.6,18.57,18.59,26476.0,16.7297,16.7477,16.7207,16.7387,26476.0
2016-10-26 14:00:00,18.58,18.6,18.56,18.57,29951.0,16.7297,16.7477,16.7117,16.7207,29951.0
2016-10-26 14:05:00,18.57,18.58,18.56,18.57,19817.0,16.7207,16.7297,16.7117,16.7207,19817.0
2016-10-26 14:10:00,18.57,18.59,18.56,18.59,23033.0,16.7207,16.7387,16.7117,16.7387,23033.0
2016-10-26 14:15:00,18.59,18.6,18.57,18.59,30570.0,16.7387,16.7477,16.7207,16.7387,30570.0
2016-10-26 14:20:00,18.58,18.59,18.57,18.57,18811.0,16.7297,16.7387,16.7207,16.7207,18811.0
2016-10-26 14:25:00,18.58,18.61,18.57,18.58,29356.0,16.7297,16.7567,16.7207,16.7297,29356.0
2016-10-26 14:30:00,18.59,18.59,18.57,18.58,18156.0,16.7387,16.7387,16.7207,16.7297,18156.0
2016-10-26 14:35:00,18.59,18.6,18.58,18.6,14397.0,16.7387,16.7477,16.7297,16.7477,14397.0
2016-10-26 14:40:00,18.6,18.61,18.58,18.58,34598.0,16.7477,16.7567,16.7297,16.7297,34598.0
2016-10-26 14:45:00,18.58,18.59,18.58,18.58,5837.0,16.7297,16.7387,16.7297,16.7297,5837.0
2016-10-26 14:50:00,18.59,18.6,18.57,18.57,29165.0,16.7387,16.7477,16.7207,16.7207,29165.0
2016-10-26 14:55:00,18.56,18.62,18.56,18.59,59135.0,16.7117,16.7657,16.7117,16.7387,59135.0
2016-10-26 15:00:00,18.59,18.6,18.57,18.57,26255.0,16.7387,16.7477,16.7207,16.7207,26255.0
2016-10-26 15:05:00,18.57,18.58,18.57,18.58,8514.0,16.7207,16.7297,16.7207,16.7297,8514.0
2016-10-26 15:10:00,18.58,18.59,18.55,18.55,148931.0,16.7297,16.7387,16.7027,16.7027,148931.0
2016-10-26 15:15:00,18.56,18.61,18.55,18.6,111214.0,16.7117,16.7567,16.7027,16.7477,111214.0
2016-10-26 15:20:00,18.59,18.61,18.59,18.6,27900.0,16.7387,16.7567,16.7387,16.7477,27900.0
2016-10-26 15:25:00,18.6,18.6,18.59,18.59,12233.0,16.7477,16.7477,16.7387,16.7387,12233.0
2016-10-26 15:30:00,18.59,18.61,18.59,18.6,48629.0,16.7387,16.7567,16.7387,16.7477,48629.0
2016-10-26 15:35:00,18.61,18.61,18.6,18.61,26092.0,16.7567,16.7567,16.7477,16.7567,26092.0
2016-10-26 15:40:00,18.61,18.61,18.56,18.57,69115.0,16.7567,16.7567,16.7117,16.7207,69115.0
2016-10-26 15:45:00,18.56,18.59,18.55,18.57,115069.0,16.7117,16.7387,16.7027,16.7207,115069.0
2016-10-26 15:50:00,18.57,18.58,18.54,18.55,117286.0,16.7207,16.7297,16.6937,16.7027,117286.0
2016-10-26 15:55:00,18.55,18.58,18.55,18.58,125870.0,16.7027,16.7297,16.7027,16.7297,125870.0
2016-10-27 09:30:00,18.67,18.72,18.66,18.69,54427.0,16.8107,16.8557,16.8017,16.8287,54427.0
2016-10-27 09:35:00,18.69,18.69,18.6,18.62,48708.0,16.8287,16.8287,16.7477,16.7657,48708.0
2016-10-27 09:40:00,18.62,18.62,18.54,18.55,52137.0,16.7657,16.7657,16.6937,16.7027,52137.0
2016-10-27 09:45:00,18.57,18.57,18.53,18.55,50028.0,16.7207,16.7207,16.6847,16.7027,50028.0
2016-10-27 09:50:00,18.55,18.55,18.48,18.49,64490.0,16.7027,16.7027,16.6396,16.6486,64490.0
2016-10-27 09:55:00,18.49,18.49,18.41,18.43,41334.0,16.6486,16.6486,16.5766,16.5946,41334.0
2016-10-27 10:00:00,18.43,18.44,18.41,18.41,77966.0,16.5946,16.6036,16.5766,16.5766,77966.0
2016-10-27 10:05:00,18.41,18.44,18.35,18.35,56761.0,16.5766,16.6036,16.5226,16.5226,56761.0
2016-10-27 10:10:00,18.35,18.35,18.3,18.34,60960.0,16.5226,16.5226,16.4776,16.5136,60960.0
2016-10-27 10:15:00,18.34,18.38,18.29,18.3,51112.0,16.5136,16.5496,16.4686,16.4776,51112.0
2016-10-27 10:20:00,18.3,18.32,18.27,18.29,67338.0,16.4776,16.4956,16.4505,16.4686,67338.0
2016-10-27 10:25:00,18.28,18.28,18.22,18.22,73317.0,16.4596,16.4596,16.4055,16.4055,73317.0
2016-10-27 10:30:00,18.22,18.26,18.21,18.26,40485.0,16.4055,16.4415,16.3965,16.4415,40485.0
2016-10-27 10:35:00,18.25,18.26,18.17,18.23,99045.0,16.4325,16.4415,16.3605,16.4145,99045.0
2016-10-27 10:40:00,18.24,18.28,18.23,18.24,58425.0,16.4235,16.4596,16.4145,16.4235,58425.0
2016-10-27 10:45:00,18.24,18.26,18.22,18.26,29363.0,16.4235,16.4415,16.4055,16.4415,29363.0
2016-10-27 10:50:00,18.26,18.29,18.22,18.22,52345.0,16.4415,16.4686,16.4055,16.4055,52345.0
2016-10-27 10:55:00,18.23,18.23,18.17,18.2,69420.0,16.4145,16.4145,16.3605,16.3875,69420.0
2016-10-27 11:00:00,18.2,18.2,18.15,18.17,70843.0,16.3875,16.3875,16.3425,16.3605,70843.0
2016-10-27 11:05:00,18.16,18.2,18.16,18.19,21787.0,16.3515,16.3875,16.3515,16.3785,21787.0
2016-10-27 11:10:00,18.2,18.2,18.16,18.18,35982.0,16.3875,16.3875,16.3515,16.3695,35982.0
2016-10-27 11:15:00,18.19,18.2,18.17,18.17,71886.0,16.3785,16.3875,16.3605,16.3605,71886.0
2016-10-27 11:20:00,18.18,18.18,18.13,18.16,52312.0,16.3695,16.3695,16.3245,16.3515,52312.0
2016-10-27 11:25:00,18.16,18.17,18.14,18.14,83519.0,16.3515,16.3605,16.3335,16.3335,83519.0
2016-10-27 11:30:00,18.14,18.17,18.13,18.13,69534.0,16.3335,16.3605,16.3245,16.3245,69534.0
2016-10-27 11:35:00,18.13,18.19,18.13,18.18,88384.0,16.3245,16.3785,16.3245,16.3695,88384.0
2016-10-27 11:40:00,18.18,18.21,18.16,18.21,33499.0,16.3695,16.3965,16.3515,16.3965,33499.0
2016-10-27 11:45:00,18.21,18.22,18.18,18.21,53310.0,16.3965,16.4055,16.3695,16.3965,53310.0
2016-10-27 11:50:00,18.22,18.24,18.2,18.22,50450.0,16.4055,16.4235,16.3875,16.4055,50450.0
2016-10-27 11:55:00,18.22,18.33,18.2,18.3,76618.0,16.4055,16.5046,16.3875,16.4776,76618.0
2016-10-27 12:00:00,18.3,18.33,18.29,18.33,51352.0,16.4776,16.5046,16.4686,16.5046,51352.0
2016-10-27 12:05:00,18.33,18.35,18.29,18.29,42672.0,16.5046,16.5226,16.4686,16.4686,42672.0
2016-10-27 12:10:00,18.29,18.31,18.28,18.31,28850.0,16.4686,16.4866,16.4596,16.4866,28850.0
2016-10-27 12:15:00,18.3,18.3,18.26,18.27,74581.0,16.4776,16.4776,16.4415,16.4505,74581.0
2016-10-27 12:20:00,18.27,18.27,18.24,18.24,24842.0,16.4505,16.4505,16.4235,16.4235,24842.0
2016-10-27 12:25:00,18.24,18.27,18.24,18.26,19828.0,16.4235,16.4505,16.4235,16.4415,19828.0
2016-10-27 12:30:00,18.26,18.27,18.23,18.23,26860.0,16.4415,16.4505,16.4145,16.4145,26860.0
2016-10-27 12:35:00,18.23,18.27,18.23,18.26,26006.0,16.4145,16.4505,16.4145,16.4415,26006.0
2016-10-27 12:40:00,18.26,18.28,18.24,18.26,17596.0,16.4415,16.4596,16.4235,16.4415,17596.0
2016-10-27 12:45:00,18.25,18.27,18.25,18.27,5005.0,16.4325,16.4505,16.4325,16.4505,5005.0
2016-10-27 12:50:00,18.28,18.28,18.23,18.26,36153.0,16.4596,16.4596,16.4145,16.4415,36153.0
2016-10-27 12:55:00,18.26,18.27,18.23,18.24,57958.0,16.4415,16.4505,16.4145,16.4235,57958.0
2016-10-27 13:00:00,18.23,18.25,18.22,18.23,116966.0,16.4145,16.4325,16.4055,16.4145,116966.0
2016-10-27 13:05:00,18.23,18.25,18.19,18.21,64170.0,16.4145,16.4325,16.3785,16.3965,64170.0
2016-10-27 13:10:00,18.21,18.22,18.14,18.14,214474.0,16.3965,16.4055,16.3335,16.3335,214474.0
2016-10-27 13:15:00,18.14,18.16,18.12,18.14,156917.0,16.3335,16.3515,16.3155,16.3335,156917.0
2016-10-27 13:20:00,18.14,18.19,18.13,18.19,34767.0,16.3335,16.3785,16.3245,16.3785,34767.0
2016-10-27 13:25:00,18.18,18.2,18.15,18.16,62913.0,16.3695,16.3875,16.3425,16.3515,62913.0
2016-10-27 13:30:00,18.16,18.17,18.15,18.17,25458.0,16.3515,16.3605,16.3425,16.3605,25458.0
2016-10-27 13:35:00,18.16,18.23,18.16,18.23,42517.0,16.3515,16.4145,16.3515,16.4145,42517.0
2016-10-27 13:40:00,18.23,18.23,18.2,18.21,17403.0,16.4145,16.4145,16.3875,16.3965,17403.0
2016-10-27 13:45:00,18.21,18.24,18.21,18.23,27280.0,16.3965,16.4235,16.3965,16.4145,27280.0
2016-10-27 13:50:00,18.23,18.26,18.23,18.26,9523.0,16.4145,16.4415,16.4145,16.4415,9523.0
2016-10-27 13:55:00,18.26,18.27,18.24,18.26,30734.0,16.4415,16.4505,16.4235,16.4415,30734.0
2016-10-27 14:00:00,18.26,18.27,18.23,18.24,56091.0,16.4415,16.4505,16.4145,16.4235,56091.0
2016-10-27 14:05:00,18.24,18.25,18.23,18.23,44103.0,16.4235,16.4325,16.4145,16.4145,44103.0
2016-10-27 14:10:00,18.23,18.25,18.23,18.25,10608.0,16.4145,16.4325,16.4145,16.4325,10608.0
2016-10-27 14:15:00,18.25,18.26,18.23,18.25,37058.0,16.4325,16.4415,16.4145,16.4325,37058.0
2016-10-27 14:20:00,18.24,18.25,18.22,18.23,32424.0,16.4235,16.4325,16.4055,16.4145,32424.0
2016-10-27 14:25:00,18.22,18.25,18.22,18.23,20333.0,16.4055,16.4325,16.4055,16.4145,20333.0
2016-10-27 14:30:00,18.24,18.24,18.22,18.23,23427.0,16.4235,16.4235,16.4055,16.4145,23427.0
2016-10-27 14:35:00,18.23,18.23,18.19,18.21,42535.0,16.4145,16.4145,16.3785,16.3965,42535.0
2016-10-27 14:40:00,18.21,18.21,18.18,18.18,20293.0,16.3965,16.3965,16.3695,16.3695,20293.0
2016-10-27 14:45:00,18.19,18.2,18.17,18.19,28982.0,16.3785,16.3875,16.3605,16.3785,28982.0
2016-10-27 14:50:00,18.19,18.2,18.17,18.18,32859.0,16.3785,16.3875,16.3605,16.3695,32859.0
2016-10-27 14:55:00,18.19,18.2,18.18,18.19,5950.0,16.3785,16.3875,16.3695,16.3785,5950.0
2016-10-27 15:00:00,18.19,18.2,18.18,18.19,75261.0,16.3785,16.3875,16.3695,16.3785,75261.0
2016-10-27 15:05:00,18.19,18.22,18.18,18.21,74721.0,16.3785,16.4055,16.3695,16.3965,74721.0
2016-10-27 15:10:00,18.2,18.21,18.18,18.19,61695.0,16.3875,16.3965,16.3695,16.3785,61695.0
2016-10-27 15:15:00,18.18,18.19,18.17,18.18,31532.0,16.3695,16.3785,16.3605,16.3695,31532.0
2016-10-27 15:20:00,18.18,18.18,18.17,18.17,41367.0,16.3695,16.3695,16.3605,16.3605,41367.0
2016-10-27 15:25:00,18.17,18.18,18.17,18.17,51812.0,16.3605,16.3695,16.3605,16.3605,51812.0
2016-10-27 15:30:00,18.17,18.19,18.16,18.16,83920.0,16.3605,16.3785,16.3515,16.3515,83920.0
2016-10-27 15:35:00,18.16,18.18,18.16,18.18,35318.0,16.3515,16.3695,16.3515,16.3695,35318.0
2016-10-27 15:40:00,18.18,18.21,18.17,18.2,140389.0,16.3695,16.3965,16.3605,16.3875,140389.0
2016-10-27 15:45:00,18.21,18.21,18.17,18.17,152473.0,16.3965,16.3965,16.3605,16.3605,152473.0
2016-10-27 15:50:00,18.18,18.19,18.16,18.16,283324.0,16.3695,16.3785,16.3515,16.3515,283324.0
2016-10-27 15:55:00,18.16,18.2,18.16,18.18,356161.0,16.3515,16.3875,16.3515,16.3695,356161.0
2016-10-28 09:30:00,18.2,18.38,18.2,18.35,67140.0,16.3875,16.5496,16.3875,16.5226,67140.0
2016-10-28 09:35:00,18.35,18.47,18.34,18.47,45485.0,16.5226,16.6306,16.5136,16.6306,45485.0
2016-10-28 09:40:00,18.47,18.49,18.41,18.48,56000.0,16.6306,16.6486,16.5766,16.6396,56000.0
2016-10-28 09:45:00,18.48,18.48,18.41,18.41,186498.0,16.6396,16.6396,16.5766,16.5766,186498.0
2016-10-28 09:50:00,18.41,18.49,18.4,18.44,74714.0,16.5766,16.6486,16.5676,16.6036,74714.0
2016-10-28 09:55:00,18.45,18.46,18.36,18.36,67835.0,16.6126,16.6216,16.5316,16.5316,67835.0
2016-10-28 10:00:00,18.37,18.38,18.32,18.34,213514.0,16.5406,16.5496,16.4956,16.5136,213514.0
2016-10-28 10:05:00,18.35,18.47,18.35,18.44,37304.0,16.5226,16.6306,16.5226,16.6036,37304.0
2016-10-28 10:10:00,18.45,18.49,18.42,18.46,68408.0,16.6126,16.6486,16.5856,16.6216,68408.0
2016-10-28 10:15:00,18.46,18.48,18.43,18.48,53553.0,16.6216,16.6396,16.5946,16.6396,53553.0
2016-10-28 10:20:00,18.48,18.5,18.45,18.49,30361.0,16.6396,16.6576,16.6126,16.6486,30361.0
2016-10-28 10:25:00,18.5,18.56,18.49,18.55,49284.0,16.6576,16.7117,16.6486,16.7027,49284.0
2016-10-28 10:30:00,18.55,18.63,18.55,18.61,113989.0,16.7027,16.7747,16.7027,16.7567,113989.0
2016-10-28 10:35:00,18.62,18.62,18.55,18.57,57924.0,16.7657,16.7657,16.7027,16.7207,57924.0
2016-10-28 10:40:00,18.57,18.63,18.57,18.61,56930.0,16.7207,16.7747,16.7207,16.7567,56930.0
2016-10-28 10:45:00,18.61,18.67,18.61,18.65,86902.0,16.7567,16.8107,16.7567,16.7927,86902.0
2016-10-28 10:50:00,18.65,18.66,18.65,18.66,107937.0,16.7927,16.8017,16.7927,16.8017,107937.0
2016-10-28 10:55:00,18.65,18.66,18.65,18.66,33415.0,16.7927,16.8017,16.7927,16.8017,33415.0
2016-10-28 11:00:00,18.66,18.7,18.66,18.68,100944.0,16.8017,16.8377,16.8017,16.8197,100944.0
2016-10-28 11:05:00,18.68,18.68,18.61,18.61,61758.0,16.8197,16.8197,16.7567,16.7567,61758.0
2016-10-28 11:10:00,18.61,18.64,18.6,18.63,40157.0,16.7567,16.7837,16.7477,16.7747,40157.0
2016-10-28 11:15:00,18.62,18.62,18.57,18.57,36917.0,16.7657,16.7657,16.7207,16.7207,36917.0
2016-10-28 11:20:00,18.58,18.61,18.57,18.61,32393.0,16.7297,16.7567,16.7207,16.7567,32393.0
2016-10-28 11:25:00,18.61,18.61,18.58,18.61,29313.0,16.7567,16.7567,16.7297,16.7567,29313.0
2016-10-28 11:30:00,18.61,18.63,18.59,18.62,50142.0,16.7567,16.7747,16.7387,16.7657,50142.0
2016-10-28 11:35:00,18.62,18.64,18.61,18.61,24185.0,16.7657,16.7837,16.7567,16.7567,24185.0
2016-10-28 11:40:00,18.61,18.63,18.6,18.62,19291.0,16.7567,16.7747,16.7477,16.7657,19291.0
2016-10-28 11:45:00,18.62,18.63,18.61,18.63,25957.0,16.7657,16.7747,16.7567,16.7747,25957.0
2016-10-28 11:50:00,18.63,18.65,18.63,18.63,15873.0,16.7747,16.7927,16.7747,16.7747,15873.0
2016-10-28 11:55:00,18.64,18.65,18.6,18.62,31342.0,16.7837,16.7927,16.7477,16.7657,31342.0
2016-10-28 12:00:00,18.61,18.61,18.58,18.59,25939.0,16.7567,16.7567,16.7297,16.7387,25939.0
2016-10-28 12:05:00,18.6,18.62,18.59,18.61,38825.0,16.7477,16.7657,16.7387,16.7567,38825.0
2016-10-28 12:10:00,18.61,18.62,18.61,18.62,5115.0,16.7567,16.7657,16.7567,16.7657,5115.0
2016-10-28 12:15:00,18.62,18.66,18.61,18.63,73852.0,16.7657,16.8017,16.7567,16.7747,73852.0
2016-10-28 12:20:00,18.64,18.68,18.63,18.67,122458.0,16.7837,16.8197,16.7747,16.8107,122458.0
2016-10-28 12:25:00,18.67,18.68,18.67,18.68,2700.0,16.8107,16.8197,16.8107,16.8197,2700.0
2016-10-28 12:30:00,18.68,18.68,18.66,18.66,31660.0,16.8197,16.8197,16.8017,16.8017,31660.0
2016-10-28 12:35:00,18.66,18.67,18.66,18.66,26297.0,16.8017,16.8107,16.8017,16.8017,26297.0
2016-10-28 12:40:00,18.66,18.67,18.63,18.63,52187.0,16.8017,16.8107,16.7747,16.7747,52187.0
2016-10-28 12:45:00,18.64,18.66,18.63,18.65,29370.0,16.7837,16.8017,16.7747,16.7927,29370.0
2016-10-28 12:50:00,18.66,18.69,18.65,18.69,11712.0,16.8017,16.8287,16.7927,16.8287,11712.0
2016-10-28 12:55:00,18.69,18.69,18.65,18.66,44906.0,16.8287,16.8287,16.7927,16.8017,44906.0
2016-10-28 13:00:00,18.67,18.69,18.63,18.63,126399.0,16.8107,16.8287,16.7747,16.7747,126399.0
2016-10-28 13:05:00,18.63,18.64,18.54,18.54,47869.0,16.7747,16.7837,16.6937,16.6937,47869.0
2016-10-28 13:10:00,18.54,18.59,18.52,18.59,34852.0,16.6937,16.7387,16.6757,16.7387,34852.0
2016-10-28 13:15:00,18.58,18.6,18.56,18.57,29569.0,16.7297,16.7477,16.7117,16.7207,29569.0
2016-10-28 13:20:00,18.58,18.59,18.53,18.53,58759.0,16.7297,16.7387,16.6847,16.6847,58759.0
2016-10-28 13:25:00,18.53,18.55,18.52,18.54,12932.0,16.6847,16.7027,16.6757,16.6937,12932.0
2016-10-28 13:30:00,18.54,18.54,18.5,18.5,67297.0,16.6937,16.6937,16.6576,16.6576,67297.0
2016-10-28 13:35:00,18.5,18.5,18.42,18.43,51611.0,16.6576,16.6576,16.5856,16.5946,51611.0
2016-10-28 13:40:00,18.43,18.47,18.42,18.47,43714.0,16.5946,16.6306,16.5856,16.6306,43714.0
2016-10-28 13:45:00,18.47,18.49,18.44,18.48,47619.0,16.6306,16.6486,16.6036,16.6396,47619.0
2016-10-28 13:50:00,18.48,18.49,18.45,18.47,59620.0,16.6396,16.6486,16.6126,16.6306,59620.0
2016-10-28 13:55:00,18.47,18.48,18.42,18.43,22949.0,16.6306,16.6396,16.5856,16.5946,22949.0
2016-10-28 14:00:00,18.43,18.47,18.43,18.45,26856.0,16.5946,16.6306,16.5946,16.6126,26856.0
2016-10-28 14:05:00,18.46,18.47,18.43,18.45,71682.0,16.6216,16.6306,16.5946,16.6126,71682.0
2016-10-28 14:10:00,18.45,18.47,18.43,18.46,54497.0,16.6126,16.6306,16.5946,16.6216,54497.0
2016-10-28 14:15:00,18.46,18.52,18.45,18.49,104406.0,16.6216,16.6757,16.6126,16.6486,104406.0
2016-10-28 14:20:00,18.49,18.53,18.48,18.53,45751.0,16.6486,16.6847,16.6396,16.6847,45751.0
2016-10-28 14:25:00,18.53,18.54,18.51,18.52,35922.0,16.6847,16.6937,16.6666,16.6757,35922.0
2016-10-28 14:30:00,18.52,18.57,18.51,18.56,27078.0,16.6757,16.7207,16.6666,16.7117,27078.0
2016-10-28 14:35:00,18.55,18.56,18.51,18.52,23688.0,16.7027,16.7117,16.6666,16.6757,23688.0
2016-10-28 14:40:00,18.51,18.51,18.46,18.48,24541.0,16.6666,16.6666,16.6216,16.6396,24541.0
2016-10-28 14:45:00,18.48,18.5,18.48,18.5,15913.0,16.6396,16.6576,16.6396,16.6576,15913.0
2016-10-28 14:50:00,18.51,18.53,18.5,18.5,30550.0,16.6666,16.6847,16.6576,16.6576,30550.0
2016-10-28 14:55:00,18.5,18.55,18.5,18.55,28517.0,16.6576,16.7027,16.6576,16.7027,28517.0
2016-10-28 15:00:00,18.55,18.56,18.53,18.53,50010.0,16.7027,16.7117,16.6847,16.6847,50010.0
2016-10-28 15:05:00,18.52,18.54,18.52,18.52,8478.0,16.6757,16.6937,16.6757,16.6757,8478.0
2016-10-28 15:10:00,18.53,18.54,18.52,18.54,33924.0,16.6847,16.6937,16.6757,16.6937,33924.0
2016-10-28 15:15:00,18.53,18.54,18.51,18.53,27515.0,16.6847,16.6937,16.6666,16.6847,27515.0
2016-10-28 15:20:00,18.53,18.57,18.52,18.55,35062.0,16.6847,16.7207,16.6757,16.7027,35062.0
2016-10-28 15:25:00,18.55,18.6,18.55,18.59,35021.0,16.7027,16.7477,16.7027,16.7387,35021.0
2016-10-28 15:30:00,18.59,18.59,18.55,18.57,44604.0,16.7387,16.7387,16.7027,16.7207,44604.0
2016-10-28 15:35:00,18.56,18.57,18.53,18.55,43811.0,16.7117,16.7207,16.6847,16.7027,43811.0
2016-10-28 15:40:00,18.55,18.55,18.51,18.54,68533.0,16.7027,16.7027,16.6666,16.6937,68533.0
2016-10-28 15:45:00,18.54,18.56,18.52,18.55,85126.0,16.6937,16.7117,16.6757,16.7027,85126.0
2016-10-28 15:50:00,18.55,18.56,18.52,18.52,82872.0,16.7027,16.7117,16.6757,16.6757,82872.0
2016-10-28 15:55:00,18.52,18.55,18.51,18.52,147954.0,16.6757,16.7027,16.6666,16.6757,147954.0
2016-10-31 09:30:00,18.54,18.65,18.52,18.65,82078.0,16.6937,16.7927,16.6757,16.7927,82078.0
2016-10-31 09:35:00,18.64,18.7,18.6,18.62,28270.0,16.7837,16.8377,16.7477,16.7657,28270.0
2016-10-31 09:40:00,18.61,18.61,18.54,18.56,25725.0,16.7567,16.7567,16.6937,16.7117,25725.0
2016-10-31 09:45:00,18.56,18.62,18.53,18.62,45119.0,16.7117,16.7657,16.6847,16.7657,45119.0
2016-10-31 09:50:00,18.61,18.66,18.61,18.63,20069.0,16.7567,16.8017,16.7567,16.7747,20069.0
2016-10-31 09:55:00,18.64,18.67,18.6,18.61,18007.0,16.7837,16.8107,16.7477,16.7567,18007.0
2016-10-31 10:00:00,18.61,18.62,18.57,18.57,35289.0,16.7567,16.7657,16.7207,16.7207,35289.0
2016-10-31 10:05:00,18.57,18.6,18.57,18.6,35400.0,16.7207,16.7477,16.7207,16.7477,35400.0
2016-10-31 10:10:00,18.6,18.61,18.58,18.6,43535.0,16.7477,16.7567,16.7297,16.7477,43535.0
2016-10-31 10:15:00,18.6,18.63,18.59,18.6,38041.0,16.7477,16.7747,16.7387,16.7477,38041.0
2016-10-31 10:20:00,18.59,18.62,18.58,18.59,49017.0,16.7387,16.7657,16.7297,16.7387,49017.0
2016-10-31 10:25:00,18.59,18.65,18.58,18.64,49478.0,16.7387,16.7927,16.7297,16.7837,49478.0
2016-10-31 10:30:00,18.64,18.64,18.58,18.58,30240.0,16.7837,16.7837,16.7297,16.7297,30240.0
2016-10-31 10:35:00,18.58,18.61,18.56,18.58,128566.0,16.7297,16.7567,16.7117,16.7297,128566.0
2016-10-31 10:40:00,18.57,18.61,18.57,18.59,60840.0,16.7207,16.7567,16.7207,16.7387,60840.0
2016-10-31 10:45:00,18.59,18.63,18.59,18.63,25717.0,16.7387,16.7747,16.7387,16.7747,25717.0
2016-10-31 10:50:00,18.63,18.66,18.6,18.66,55699.0,16.7747,16.8017,16.7477,16.8017,55699.0
2016-10-31 10:55:00,18.66,18.67,18.65,18.66,24132.0,16.8017,16.8107,16.7927,16.8017,24132.0
2016-10-31 11:00:00,18.66,18.72,18.66,18.72,30894.0,16.8017,16.8557,16.8017,16.8557,30894.0
2016-10-31 11:05:00,18.71,18.72,18.68,18.69,35504.0,16.8467,16.8557,16.8197,16.8287,35504.0
2016-10-31 11:10:00,18.7,18.72,18.69,18.71,52638.0,16.8377,16.8557,16.8287,16.8467,52638.0
2016-10-31 11:15:00,18.71,18.72,18.69,18.71,31559.0,16.8467,16.8557,16.8287,16.8467,31559.0
2016-10-31 11:20:00,18.71,18.74,18.71,18.73,20500.0,16.8467,16.8737,16.8467,16.8647,20500.0
2016-10-31 11:25:00,18.73,18.73,18.69,18.71,25443.0,16.8647,16.8647,16.8287,16.8467,25443.0
2016-10-31 11:30:00,18.71,18.74,18.71,18.73,21268.0,16.8467,16.8737,16.8467,16.8647,21268.0
2016-10-31 11:35:00,18.73,18.74,18.73,18.74,10229.0,16.8647,16.8737,16.8647,16.8737,10229.0
2016-10-31 11:40:00,18.74,18.76,18.71,18.75,74301.0,16.8737,16.8918,16.8467,16.8827,74301.0
2016-10-31 11:45:00,18.75,18.75,18.69,18.69,31825.0,16.8827,16.8827,16.8287,16.8287,31825.0
2016-10-31 11:50:00,18.69,18.7,18.67,18.68,11528.0,16.8287,16.8377,16.8107,16.8197,11528.0
2016-10-31 11:55:00,18.68,18.71,18.67,18.7,17179.0,16.8197,16.8467,16.8107,16.8377,17179.0
2016-10-31 12:00:00,18.7,18.72,18.69,18.69,16563.0,16.8377,16.8557,16.8287,16.8287,16563.0
2016-10-31 12:05:00,18.69,18.7,18.66,18.66,22776.0,16.8287,16.8377,16.8017,16.8017,22776.0
2016-10-31 12:10:00,18.66,18.67,18.65,18.65,6000.0,16.8017,16.8107,16.7927,16.7927,6000.0
2016-10-31 12:15:00,18.65,18.66,18.65,18.66,4000.0,16.7927,16.8017,16.7927,16.8017,4000.0
2016-10-31 12:20:00,18.65,18.66,18.63,18.63,25039.0,16.7927,16.8017,16.7747,16.7747,25039.0
2016-10-31 12:25:00,18.64,18.65,18.63,18.64,15730.0,16.7837,16.7927,16.7747,16.7837,15730.0
2016-10-31 12:30:00,18.65,18.67,18.63,18.66,51149.0,16.7927,16.8107,16.7747,16.8017,51149.0
2016-10-31 12:35:00,18.66,18.68,18.65,18.67,7144.0,16.8017,16.8197,16.7927,16.8107,7144.0
2016-10-31 12:40:00,18.68,18.7,18.67,18.69,8687.0,16.8197,16.8377,16.8107,16.8287,8687.0
2016-10-31 12:45:00,18.69,18.71,18.68,18.69,32352.0,16.8287,16.8467,16.8197,16.8287,32352.0
2016-10-31 12:50:00,18.69,18.7,18.68,18.69,5933.0,16.8287,16.8377,16.8197,16.8287,5933.0
2016-10-31 12:55:00,18.69,18.72,18.69,18.7,42122.0,16.8287,16.8557,16.8287,16.8377,42122.0
2016-10-31 13:00:00,18.7,18.72,18.69,18.69,63202.0,16.8377,16.8557,16.8287,16.8287,63202.0
2016-10-31 13:05:00,18.69,18.7,18.68,18.68,27028.0,16.8287,16.8377,16.8197,16.8197,27028.0
2016-10-31 13:10:00,18.67,18.69,18.66,18.69,15680.0,16.8107,16.8287,16.8017,16.8287,15680.0
2016-10-31 13:15:00,18.68,18.68,18.66,18.66,15803.0,16.8197,16.8197,16.8017,16.8017,15803.0
2016-10-31 13:20:00,18.66,18.68,18.65,18.65,19509.0,16.8017,16.8197,16.7927,16.7927,19509.0
2016-10-31 13:25:00,18.65,18.66,18.64,18.64,13662.0,16.7927,16.8017,16.7837,16.7837,13662.0
2016-10-31 13:30:00,18.64,18.67,18.64,18.67,22204.0,16.7837,16.8107,16.7837,16.8107,22204.0
2016-10-31 13:35:00,18.67,18.68,18.64,18.64,24198.0,16.8107,16.8197,16.7837,16.7837,24198.0
2016-10-31 13:40:00,18.65,18.65,18.63,18.64,22791.0,16.7927,16.7927,16.7747,16.7837,22791.0
2016-10-31 13:45:00,18.64,18.66,18.64,18.66,6251.0,16.7837,16.8017,16.7837,16.8017,6251.0
2016-10-31 13:50:00,18.65,18.66,18.64,18.64,12226.0,16.7927,16.8017,16.7837,16.7837,12226.0
2016-10-31 13:55:00,18.64,18.66,18.63,18.63,99057.0,16.7837,16.8017,16.7747,16.7747,99057.0
2016-10-31 14:00:00,18.63,18.65,18.63,18.64,11457.0,16.7747,16.7927,16.7747,16.7837,11457.0
2016-10-31 14:05:00,18.64,18.65,18.64,18.64,3246.0,16.7837,16.7927,16.7837,16.7837,3246.0
2016-10-31 14:10:00,18.64,18.64,18.59,18.62,54086.0,16.7837,16.7837,16.7387,16.7657,54086.0
2016-10-31 14:15:00,18.62,18.64,18.62,18.62,24198.0,16.7657,16.7837,16.7657,16.7657,24198.0
2016-10-31 14:20:00,18.62,18.63,18.6,18.6,15515.0,16.7657,16.7747,16.7477,16.7477,15515.0
2016-10-31 14:25:00,18.6,18.62,18.6,18.61,81801.0,16.7477,16.7657,16.7477,16.7567,81801.0
2016-10-31 14:30:00,18.61,18.63,18.6,18.63,24115.0,16.7567,16.7747,16.7477,16.7747,24115.0
2016-10-31 14:35:00,18.62,18.63,18.61,18.62,15377.0,16.7657,16.7747,16.7567,16.7657,15377.0
2016-10-31 14:40:00,18.62,18.63,18.61,18.62,12885.0,16.7657,16.7747,16.7567,16.7657,12885.0
2016-10-31 14:45:00,18.63,18.63,18.61,18.62,18721.0,16.7747,16.7747,16.7567,16.7657,18721.0
2016-10-31 14:50:00,18.61,18.63,18.61,18.63,8178.0,16.7567,16.7747,16.7567,16.7747,8178.0
2016-10-31 14:55:00,18.62,18.64,18.62,18.63,9819.0,16.7657,16.7837,16.7657,16.7747,9819.0
2016-10-31 15:00:00,18.63,18.66,18.63,18.64,44019.0,16.7747,16.8017,16.7747,16.7837,44019.0
2016-10-31 15:05:00,18.64,18.66,18.64,18.66,12441.0,16.7837,16.8017,16.7837,16.8017,12441.0
2016-10-31 15:10:00,18.65,18.66,18.65,18.66,5664.0,16.7927,16.8017,16.7927,16.8017,5664.0
2016-10-31 15:15:00,18.65,18.66,18.63,18.63,21036.0,16.7927,16.8017,16.7747,16.7747,21036.0
2016-10-31 15:20:00,18.64,18.64,18.63,18.63,5290.0,16.7837,16.7837,16.7747,16.7747,5290.0
2016-10-31 15:25:00,18.63,18.64,18.63,18.63,14654.0,16.7747,16.7837,16.7747,16.7747,14654.0
2016-10-31 15:30:00,18.64,18.67,18.63,18.65,48596.0,16.7837,16.8107,16.7747,16.7927,48596.0
2016-10-31 15:35:00,18.66,18.67,18.65,18.66,25737.0,16.8017,16.8107,16.7927,16.8017,25737.0
2016-10-31 15:40:00,18.66,18.66,18.63,18.63,64143.0,16.8017,16.8017,16.7747,16.7747,64143.0
2016-10-31 15:45:00,18.63,18.65,18.62,18.64,98181.0,16.7747,16.7927,16.7657,16.7837,98181.0
2016-10-31 15:50:00,18.64,18.65,18.62,18.62,59763.0,16.7837,16.7927,16.7657,16.7657,59763.0
2016-10-31 15:55:00,18.62,18.63,18.59,18.6,206252.0,16.7657,16.7747,16.7387,16.7477,206252.0
2016-11-01 09:30:00,18.63,18.77,18.63,18.73,58285.0,16.7747,16.9008,16.7747,16.8647,58285.0
2016-11-01 09:35:00,18.73,18.75,18.67,18.7,73398.0,16.8647,16.8827,16.8107,16.8377,73398.0
2016-11-01 09:40:00,18.69,18.69,18.62,18.63,54944.0,16.8287,16.8287,16.7657,16.7747,54944.0
2016-11-01 09:45:00,18.62,18.68,18.62,18.68,43282.0,16.7657,16.8197,16.7657,16.8197,43282.0
2016-11-01 09:50:00,18.68,18.75,18.67,18.75,146093.0,16.8197,16.8827,16.8107,16.8827,146093.0
2016-11-01 09:55:00,18.74,18.8,18.69,18.7,90297.0,16.8737,16.9278,16.8287,16.8377,90297.0
2016-11-01 10:00:00,18.71,18.71,18.64,18.7,143442.0,16.8467,16.8467,16.7837,16.8377,143442.0
2016-11-01 10:05:00,18.69,18.7,18.66,18.66,59140.0,16.8287,16.8377,16.8017,16.8017,59140.0
2016-11-01 10:10:00,18.66,18.7,18.64,18.68,124535.0,16.8017,16.8377,16.7837,16.8197,124535.0
2016-11-01 10:15:00,18.67,18.72,18.65,18.67,175178.0,16.8107,16.8557,16.7927,16.8107,175178.0
2016-11-01 10:20:00,18.67,18.72,18.62,18.72,184822.0,16.8107,16.8557,16.7657,16.8557,184822.0
2016-11-01 10:25:00,18.72,18.73,18.69,18.7,82688.0,16.8557,16.8647,16.8287,16.8377,82688.0
2016-11-01 10:30:00,18.7,18.72,18.67,18.71,43629.0,16.8377,16.8557,16.8107,16.8467,43629.0
2016-11-01 10:35:00,18.71,18.72,18.68,18.69,48539.0,16.8467,16.8557,16.8197,16.8287,48539.0
2016-11-01 10:40:00,18.69,18.7,18.65,18.65,46923.0,16.8287,16.8377,16.7927,16.7927,46923.0
2016-11-01 10:45:00,18.65,18.67,18.63,18.66,125198.0,16.7927,16.8107,16.7747,16.8017,125198.0
2016-11-01 10:50:00,18.66,18.69,18.64,18.66,69002.0,16.8017,16.8287,16.7837,16.8017,69002.0
2016-11-01 10:55:00,18.65,18.72,18.65,18.71,46556.0,16.7927,16.8557,16.7927,16.8467,46556.0
2016-11-01 11:00:00,18.71,18.72,18.67,18.67,26014.0,16.8467,16.8557,16.8107,16.8107,26014.0
2016-11-01 11:05:00,18.68,18.71,18.67,18.71,57757.0,16.8197,16.8467,16.8107,16.8467,57757.0
2016-11-01 11:10:00,18.7,18.72,18.67,18.68,64373.0,16.8377,16.8557,16.8107,16.8197,64373.0
2016-11-01 11:15:00,18.68,18.68,18.62,18.64,71250.0,16.8197,16.8197,16.7657,16.7837,71250.0
2016-11-01 11:20:00,18.64,18.64,18.61,18.63,18400.0,16.7837,16.7837,16.7567,16.7747,18400.0
2016-11-01 11:25:00,18.62,18.64,18.59,18.6,45281.0,16.7657,16.7837,16.7387,16.7477,45281.0
2016-11-01 11:30:00,18.6,18.61,18.57,18.59,30614.0,16.7477,16.7567,16.7207,16.7387,30614.0
2016-11-01 11:35:00,18.58,18.6,18.57,18.58,19038.0,16.7297,16.7477,16.7207,16.7297,19038.0
2016-11-01 11:40:00,18.58,18.63,18.57,18.62,55200.0,16.7297,16.7747,16.7207,16.7657,55200.0
2016-11-01 11:45:00,18.6,18.62,18.59,18.6,22942.0,16.7477,16.7657,16.7387,16.7477,22942.0
2016-11-01 11:50:00,18.59,18.61,18.57,18.59,47640.0,16.7387,16.7567,16.7207,16.7387,47640.0
2016-11-01 11:55:00,18.58,18.58,18.53,18.55,44186.0,16.7297,16.7297,16.6847,16.7027,44186.0
2016-11-01 12:00:00,18.55,18.57,18.53,18.55,19513.0,16.7027,16.7207,16.6847,16.7027,19513.0
2016-11-01 12:05:00,18.55,18.57,18.52,18.56,170377.0,16.7027,16.7207,16.6757,16.7117,170377.0
2016-11-01 12:10:00,18.56,18.57,18.54,18.56,185130.0,16.7117,16.7207,16.6937,16.7117,185130.0
2016-11-01 12:15:00,18.55,18.56,18.53,18.55,119353.0,16.7027,16.7117,16.6847,16.7027,119353.0
2016-11-01 12:20:00,18.55,18.55,18.51,18.52,20916.0,16.7027,16.7027,16.6666,16.6757,20916.0
2016-11-01 12:25:00,18.53,18.53,18.49,18.5,129103.0,16.6847,16.6847,16.6486,16.6576,129103.0
2016-11-01 12:30:00,18.5,18.55,18.49,18.54,40702.0,16.6576,16.7027,16.6486,16.6937,40702.0
2016-11-01 12:35:00,18.55,18.57,18.54,18.55,24410.0,16.7027,16.7207,16.6937,16.7027,24410.0
2016-11-01 12:40:00,18.55,18.55,18.51,18.53,35962.0,16.7027,16.7027,16.6666,16.6847,35962.0
2016-11-01 12:45:00,18.54,18.54,18.48,18.48,39291.0,16.6937,16.6937,16.6396,16.6396,39291.0
2016-11-01 12:50:00,18.49,18.49,18.47,18.48,13894.0,16.6486,16.6486,16.6306,16.6396,13894.0
2016-11-01 12:55:00,18.48,18.49,18.47,18.48,22466.0,16.6396,16.6486,16.6306,16.6396,22466.0
2016-11-01 13:00:00,18.47,18.48,18.45,18.46,24999.0,16.6306,16.6396,16.6126,16.6216,24999.0
2016-11-01 13:05:00,18.45,18.45,18.44,18.44,5821.0,16.6126,16.6126,16.6036,16.6036,5821.0
2016-11-01 13:10:00,18.44,18.45,18.42,18.42,30063.0,16.6036,16.6126,16.5856,16.5856,30063.0
2016-11-01 13:15:00,18.42,18.42,18.38,18.39,39265.0,16.5856,16.5856,16.5496,16.5586,39265.0
2016-11-01 13:20:00,18.39,18.45,18.39,18.44,216898.0,16.5586,16.6126,16.5586,16.6036,216898.0
2016-11-01 13:25:00,18.44,18.45,18.43,18.45,25850.0,16.6036,16.6126,16.5946,16.6126,25850.0
2016-11-01 13:30:00,18.46,18.46,18.41,18.41,37853.0,16.6216,16.6216,16.5766,16.5766,37853.0
2016-11-01 13:35:00,18.42,18.43,18.4,18.41,29882.0,16.5856,16.5946,16.5676,16.5766,29882.0
2016-11-01 13:40:00,18.41,18.43,18.39,18.42,61344.0,16.5766,16.5946,16.5586,16.5856,61344.0
2016-11-01 13:45:00,18.42,18.43,18.39,18.43,189131.0,16.5856,16.5946,16.5586,16.5946,189131.0
2016-11-01 13:50:00,18.43,18.46,18.42,18.46,39467.0,16.5946,16.6216,16.5856,16.6216,39467.0
2016-11-01 13:55:00,18.45,18.47,18.43,18.44,48696.0,16.6126,16.6306,16.5946,16.6036,48696.0
2016-11-01 14:00:00,18.43,18.45,18.41,18.43,38568.0,16.5946,16.6126,16.5766,16.5946,38568.0
2016-11-01 14:05:00,18.42,18.44,18.39,18.41,59654.0,16.5856,16.6036,16.5586,16.5766,59654.0
2016-11-01 14:10:00,18.4,18.43,18.39,18.39,28806.0,16.5676,16.5946,16.5586,16.5586,28806.0
2016-11-01 14:15:00,18.38,18.39,18.36,18.36,95703.0,16.5496,16.5586,16.5316,16.5316,95703.0
2016-11-01 14:20:00,18.37,18.38,18.35,18.38,32493.0,16.5406,16.5496,16.5226,16.5496,32493.0
2016-11-01 14:25:00,18.38,18.46,18.37,18.45,66778.0,16.5496,16.6216,16.5406,16.6126,66778.0
2016-11-01 14:30:00,18.45,18.48,18.43,18.46,32577.0,16.6126,16.6396,16.5946,16.6216,32577.0
2016-11-01 14:35:00,18.45,18.46,18.43,18.44,55453.0,16.6126,16.6216,16.5946,16.6036,55453.0
2016-11-01 14:40:00,18.43,18.45,18.4,18.45,101765.0,16.5946,16.6126,16.5676,16.6126,101765.0
2016-11-01 14:45:00,18.44,18.45,18.42,18.44,47423.0,16.6036,16.6126,16.5856,16.6036,47423.0
2016-11-01 14:50:00,18.43,18.46,18.42,18.45,60753.0,16.5946,16.6216,16.5856,16.6126,60753.0
2016-11-01 14:55:00,18.46,18.49,18.44,18.48,214354.0,16.6216,16.6486,16.6036,16.6396,214354.0
2016-11-01 15:00:00,18.47,18.49,18.45,18.47,34364.0,16.6306,16.6486,16.6126,16.6306,34364.0
2016-11-01 15:05:00,18.48,18.49,18.46,18.49,39842.0,16.6396,16.6486,16.6216,16.6486,39842.0
2016-11-01 15:10:00,18.48,18.48,18.45,18.48,169310.0,16.6396,16.6396,16.6126,16.6396,169310.0
2016-11-01 15:15:00,18.48,18.5,18.47,18.48,207113.0,16.6396,16.6576,16.6306,16.6396,207113.0
2016-11-01 15:20:00,18.48,18.48,18.46,18.46,33217.0,16.6396,16.6396,16.6216,16.6216,33217.0
2016-11-01 15:25:00,18.47,18.49,18.46,18.48,71684.0,16.6306,16.6486,16.6216,16.6396,71684.0
2016-11-01 15:30:00,18.48,18.51,18.46,18.49,133457.0,16.6396,16.6666,16.6216,16.6486,133457.0
2016-11-01 15:35:00,18.48,18.55,18.48,18.54,94144.0,16.6396,16.7027,16.6396,16.6937,94144.0
2016-11-01 15:40:00,18.54,18.55,18.49,18.55,86190.0,16.6937,16.7027,16.6486,16.7027,86190.0
2016-11-01 15:45:00,18.55,18.59,18.54,18.57,301856.0,16.7027,16.7387,16.6937,16.7207,301856.0
2016-11-01 15:50:00,18.57,18.6,18.57,18.6,176303.0,16.7207,16.7477,16.7207,16.7477,176303.0
2016-11-01 15:55:00,18.6,18.65,18.58,18.64,872152.0,16.7477,16.7927,16.7297,16.7837,872152.0
2016-11-02 09:30:00,18.57,18.6,18.52,18.54,34572.0,16.7207,16.7477,16.6757,16.6937,34572.0
2016-11-02 09:35:00,18.54,18.59,18.54,18.57,23205.0,16.6937,16.7387,16.6937,16.7207,23205.0
2016-11-02 09:40:00,18.57,18.59,18.53,18.56,71180.0,16.7207,16.7387,16.6847,16.7117,71180.0
2016-11-02 09:45:00,18.57,18.58,18.54,18.56,122521.0,16.7207,16.7297,16.6937,16.7117,122521.0
2016-11-02 09:50:00,18.56,18.64,18.56,18.6,49268.0,16.7117,16.7837,16.7117,16.7477,49268.0
2016-11-02 09:55:00,18.6,18.62,18.57,18.59,98139.0,16.7477,16.7657,16.7207,16.7387,98139.0
2016-11-02 10:00:00,18.58,18.63,18.54,18.6,95247.0,16.7297,16.7747,16.6937,16.7477,95247.0
2016-11-02 10:05:00,18.6,18.6,18.56,18.59,37464.0,16.7477,16.7477,16.7117,16.7387,37464.0
2016-11-02 10:10:00,18.59,18.6,18.57,18.6,37564.0,16.7387,16.7477,16.7207,16.7477,37564.0
2016-11-02 10:15:00,18.6,18.62,18.59,18.6,33475.0,16.7477,16.7657,16.7387,16.7477,33475.0
2016-11-02 10:20:00,18.6,18.6,18.54,18.54,32186.0,16.7477,16.7477,16.6937,16.6937,32186.0
2016-11-02 10:25:00,18.53,18.57,18.52,18.57,22538.0,16.6847,16.7207,16.6757,16.7207,22538.0
2016-11-02 10:30:00,18.57,18.57,18.5,18.52,61790.0,16.7207,16.7207,16.6576,16.6757,61790.0
2016-11-02 10:35:00,18.52,18.55,18.5,18.54,34618.0,16.6757,16.7027,16.6576,16.6937,34618.0
2016-11-02 10:40:00,18.54,18.55,18.5,18.52,45577.0,16.6937,16.7027,16.6576,16.6757,45577.0
2016-11-02 10:45:00,18.52,18.54,18.51,18.52,27611.0,16.6757,16.6937,16.6666,16.6757,27611.0
2016-11-02 10:50:00,18.52,18.52,18.46,18.49,41883.0,16.6757,16.6757,16.6216,16.6486,41883.0
2016-11-02 10:55:00,18.49,18.51,18.49,18.5,24628.0,16.6486,16.6666,16.6486,16.6576,24628.0
2016-11-02 11:00:00,18.5,18.55,18.5,18.52,51278.0,16.6576,16.7027,16.6576,16.6757,51278.0
2016-11-02 11:05:00,18.51,18.54,18.49,18.54,91372.0,16.6666,16.6937,16.6486,16.6937,91372.0
2016-11-02 11:10:00,18.54,18.55,18.52,18.54,40862.0,16.6937,16.7027,16.6757,16.6937,40862.0
2016-11-02 11:15:00,18.54,18.56,18.5,18.5,40585.0,16.6937,16.7117,16.6576,16.6576,40585.0
2016-11-02 11:20:00,18.5,18.51,18.47,18.48,61514.0,16.6576,16.6666,16.6306,16.6396,61514.0
2016-11-02 11:25:00,18.48,18.5,18.46,18.47,23742.0,16.6396,16.6576,16.6216,16.6306,23742.0
2016-11-02 11:30:00,18.47,18.47,18.41,18.41,57777.0,16.6306,16.6306,16.5766,16.5766,57777.0
2016-11-02 11:35:00,18.41,18.41,18.38,18.41,40382.0,16.5766,16.5766,16.5496,16.5766,40382.0
2016-11-02 11:40:00,18.41,18.45,18.41,18.45,28623.0,16.5766,16.6126,16.5766,16.6126,28623.0
2016-11-02 11:45:00,18.45,18.47,18.44,18.45,25292.0,16.6126,16.6306,16.6036,16.6126,25292.0
2016-11-02 11:50:00,18.46,18.46,18.41,18.41,20068.0,16.6216,16.6216,16.5766,16.5766,20068.0
2016-11-02 11:55:00,18.41,18.44,18.39,18.39,24144.0,16.5766,16.6036,16.5586,16.5586,24144.0
2016-11-02 12:00:00,18.39,18.4,18.37,18.38,43279.0,16.5586,16.5676,16.5406,16.5496,43279.0
2016-11-02 12:05:00,18.38,18.4,18.36,18.4,48142.0,16.5496,16.5676,16.5316,16.5676,48142.0
2016-11-02 12:10:00,18.4,18.42,18.39,18.4,24321.0,16.5676,16.5856,16.5586,16.5676,24321.0
2016-11-02 12:15:00,18.39,18.42,18.39,18.41,31169.0,16.5586,16.5856,16.5586,16.5766,31169.0
2016-11-02 12:20:00,18.41,18.42,18.38,18.4,30341.0,16.5766,16.5856,16.5496,16.5676,30341.0
2016-11-02 12:25:00,18.39,18.4,18.39,18.39,6168.0,16.5586,16.5676,16.5586,16.5586,6168.0
2016-11-02 12:30:00,18.39,18.4,18.36,18.37,15601.0,16.5586,16.5676,16.5316,16.5406,15601.0
2016-11-02 12:35:00,18.37,18.37,18.34,18.35,30503.0,16.5406,16.5406,16.5136,16.5226,30503.0
2016-11-02 12:40:00,18.36,18.37,18.34,18.35,25688.0,16.5316,16.5406,16.5136,16.5226,25688.0
2016-11-02 12:45:00,18.35,18.36,18.33,18.33,29550.0,16.5226,16.5316,16.5046,16.5046,29550.0
2016-11-02 12:50:00,18.34,18.36,18.32,18.34,29605.0,16.5136,16.5316,16.4956,16.5136,29605.0
2016-11-02 12:55:00,18.34,18.35,18.33,18.33,9244.0,16.5136,16.5226,16.5046,16.5046,9244.0
2016-11-02 13:00:00,18.33,18.34,18.29,18.29,33320.0,16.5046,16.5136,16.4686,16.4686,33320.0
2016-11-02 13:05:00,18.29,18.3,18.28,18.3,20297.0,16.4686,16.4776,16.4596,16.4776,20297.0
2016-11-02 13:10:00,18.29,18.3,18.26,18.27,27186.0,16.4686,16.4776,16.4415,16.4505,27186.0
2016-11-02 13:15:00,18.26,18.27,18.23,18.23,28789.0,16.4415,16.4505,16.4145,16.4145,28789.0
2016-11-02 13:20:00,18.24,18.26,18.23,18.26,45747.0,16.4235,16.4415,16.4145,16.4415,45747.0
2016-11-02 13:25:00,18.26,18.3,18.25,18.3,25716.0,16.4415,16.4776,16.4325,16.4776,25716.0
2016-11-02 13:30:00,18.3,18.3,18.24,18.25,50475.0,16.4776,16.4776,16.4235,16.4325,50475.0
2016-11-02 13:35:00,18.26,18.26,18.24,18.24,23140.0,16.4415,16.4415,16.4235,16.4235,23140.0
2016-11-02 13:40:00,18.25,18.25,18.23,18.25,22840.0,16.4325,16.4325,16.4145,16.4325,22840.0
2016-11-02 13:45:00,18.25,18.26,18.22,18.23,32181.0,16.4325,16.4415,16.4055,16.4145,32181.0
2016-11-02 13:50:00,18.23,18.24,18.22,18.24,22109.0,16.4145,16.4235,16.4055,16.4235,22109.0
2016-11-02 13:55:00,18.24,18.27,18.23,18.24,42867.0,16.4235,16.4505,16.4145,16.4235,42867.0
2016-11-02 14:00:00,18.25,18.28,18.2,18.21,38653.0,16.4325,16.4596,16.3875,16.3965,38653.0
2016-11-02 14:05:00,18.21,18.21,18.1,18.11,113238.0,16.3965,16.3965,16.2975,16.3065,113238.0
2016-11-02 14:10:00,18.12,18.22,18.11,18.19,89013.0,16.3155,16.4055,16.3065,16.3785,89013.0
2016-11-02 14:15:00,18.18,18.24,18.16,18.23,48585.0,16.3695,16.4235,16.3515,16.4145,48585.0
2016-11-02 14:20:00,18.24,18.29,18.2,18.28,74891.0,16.4235,16.4686,16.3875,16.4596,74891.0
2016-11-02 14:25:00,18.27,18.33,18.27,18.31,37936.0,16.4505,16.5046,16.4505,16.4866,37936.0
2016-11-02 14:30:00,18.31,18.34,18.29,18.32,33083.0,16.4866,16.5136,16.4686,16.4956,33083.0
2016-11-02 14:35:00,18.31,18.33,18.29,18.29,31555.0,16.4866,16.5046,16.4686,16.4686,31555.0
2016-11-02 14:40:00,18.29,18.31,18.29,18.3,33992.0,16.4686,16.4866,16.4686,16.4776,33992.0
2016-11-02 14:45:00,18.3,18.32,18.27,18.27,41965.0,16.4776,16.4956,16.4505,16.4505,41965.0
2016-11-02 14:50:00,18.27,18.27,18.22,18.24,33897.0,16.4505,16.4505,16.4055,16.4235,33897.0
2016-11-02 14:55:00,18.23,18.29,18.23,18.25,48556.0,16.4145,16.4686,16.4145,16.4325,48556.0
2016-11-02 15:00:00,18.24,18.28,18.23,18.28,38965.0,16.4235,16.4596,16.4145,16.4596,38965.0
2016-11-02 15:05:00,18.28,18.29,18.25,18.29,29641.0,16.4596,16.4686,16.4325,16.4686,29641.0
2016-11-02 15:10:00,18.29,18.3,18.26,18.28,24468.0,16.4686,16.4776,16.4415,16.4596,24468.0
2016-11-02 15:15:00,18.28,18.29,18.26,18.27,52783.0,16.4596,16.4686,16.4415,16.4505,52783.0
2016-11-02 15:20:00,18.27,18.29,18.27,18.29,40379.0,16.4505,16.4686,16.4505,16.4686,40379.0
2016-11-02 15:25:00,18.29,18.32,18.28,18.29,59082.0,16.4686,16.4956,16.4596,16.4686,59082.0
2016-11-02 15:30:00,18.3,18.3,18.27,18.29,34301.0,16.4776,16.4776,16.4505,16.4686,34301.0
2016-11-02 15:35:00,18.29,18.29,18.24,18.24,46269.0,16.4686,16.4686,16.4235,16.4235,46269.0
2016-11-02 15:40:00,18.25,18.3,18.24,18.29,168869.0,16.4325,16.4776,16.4235,16.4686,168869.0
2016-11-02 15:45:00,18.28,18.32,18.26,18.32,264604.0,16.4596,16.4956,16.4415,16.4956,264604.0
2016-11-02 15:50:00,18.32,18.32,18.28,18.3,200555.0,16.4956,16.4956,16.4596,16.4776,200555.0
2016-11-02 15:55:00,18.3,18.33,18.28,18.3,434749.0,16.4776,16.5046,16.4596,16.4776,434749.0
2016-11-03 09:30:00,18.36,18.39,18.22,18.34,45188.0,16.5316,16.5586,16.4055,16.5136,45188.0
2016-11-03 09:35:00,18.33,18.37,18.32,18.37,18114.0,16.5046,16.5406,16.4956,16.5406,18114.0
2016-11-03 09:40:00,18.36,18.38,18.35,18.35,28906.0,16.5316,16.5496,16.5226,16.5226,28906.0
2016-11-03 09:45:00,18.34,18.41,18.33,18.39,37287.0,16.5136,16.5766,16.5046,16.5586,37287.0
2016-11-03 09:50:00,18.39,18.41,18.34,18.38,39151.0,16.5586,16.5766,16.5136,16.5496,39151.0
2016-11-03 09:55:00,18.39,18.44,18.38,18.39,47457.0,16.5586,16.6036,16.5496,16.5586,47457.0
2016-11-03 10:00:00,18.4,18.41,18.35,18.4,34406.0,16.5676,16.5766,16.5226,16.5676,34406.0
2016-11-03 10:05:00,18.39,18.43,18.38,18.41,31221.0,16.5586,16.5946,16.5496,16.5766,31221.0
2016-11-03 10:10:00,18.41,18.43,18.39,18.41,32585.0,16.5766,16.5946,16.5586,16.5766,32585.0
2016-11-03 10:15:00,18.41,18.42,18.36,18.41,22236.0,16.5766,16.5856,16.5316,16.5766,22236.0
2016-11-03 10:20:00,18.41,18.45,18.41,18.42,29437.0,16.5766,16.6126,16.5766,16.5856,29437.0
2016-11-03 10:25:00,18.42,18.44,18.38,18.39,38992.0,16.5856,16.6036,16.5496,16.5586,38992.0
2016-11-03 10:30:00,18.39,18.4,18.35,18.39,34087.0,16.5586,16.5676,16.5226,16.5586,34087.0
2016-11-03 10:35:00,18.39,18.4,18.35,18.35,39102.0,16.5586,16.5676,16.5226,16.5226,39102.0
2016-11-03 10:40:00,18.35,18.38,18.34,18.36,28854.0,16.5226,16.5496,16.5136,16.5316,28854.0
2016-11-03 10:45:00,18.36,18.37,18.33,18.35,48801.0,16.5316,16.5406,16.5046,16.5226,48801.0
2016-11-03 10:50:00,18.36,18.37,18.33,18.35,42677.0,16.5316,16.5406,16.5046,16.5226,42677.0
2016-11-03 10:55:00,18.34,18.34,18.28,18.28,44006.0,16.5136,16.5136,16.4596,16.4596,44006.0
2016-11-03 11:00:00,18.28,18.29,18.26,18.28,41063.0,16.4596,16.4686,16.4415,16.4596,41063.0
2016-11-03 11:05:00,18.27,18.29,18.26,18.28,45091.0,16.4505,16.4686,16.4415,16.4596,45091.0
2016-11-03 11:10:00,18.28,18.29,18.26,18.26,36345.0,16.4596,16.4686,16.4415,16.4415,36345.0
2016-11-03 11:15:00,18.27,18.33,18.26,18.32,37544.0,16.4505,16.5046,16.4415,16.4956,37544.0
2016-11-03 11:20:00,18.32,18.36,18.3,18.31,61677.0,16.4956,16.5316,16.4776,16.4866,61677.0
2016-11-03 11:25:00,18.31,18.35,18.31,18.31,36964.0,16.4866,16.5226,16.4866,16.4866,36964.0
2016-11-03 11:30:00,18.32,18.35,18.31,18.35,49250.0,16.4956,16.5226,16.4866,16.5226,49250.0
2016-11-03 11:35:00,18.34,18.35,18.31,18.32,33893.0,16.5136,16.5226,16.4866,16.4956,33893.0
2016-11-03 11:40:00,18.32,18.32,18.27,18.27,47182.0,16.4956,16.4956,16.4505,16.4505,47182.0
2016-11-03 11:45:00,18.28,18.31,18.27,18.28,37335.0,16.4596,16.4866,16.4505,16.4596,37335.0
2016-11-03 11:50:00,18.27,18.3,18.26,18.28,45990.0,16.4505,16.4776,16.4415,16.4596,45990.0
2016-11-03 11:55:00,18.28,18.28,18.25,18.25,19584.0,16.4596,16.4596,16.4325,16.4325,19584.0
2016-11-03 12:00:00,18.25,18.29,18.25,18.27,30643.0,16.4325,16.4686,16.4325,16.4505,30643.0
2016-11-03 12:05:00,18.27,18.27,18.21,18.22,40758.0,16.4505,16.4505,16.3965,16.4055,40758.0
2016-11-03 12:10:00,18.22,18.24,18.22,18.23,18769.0,16.4055,16.4235,16.4055,16.4145,18769.0
2016-11-03 12:15:00,18.23,18.23,18.2,18.21,33138.0,16.4145,16.4145,16.3875,16.3965,33138.0
2016-11-03 12:20:00,18.22,18.22,18.2,18.21,40720.0,16.4055,16.4055,16.3875,16.3965,40720.0
2016-11-03 12:25:00,18.21,18.21,18.18,18.18,31792.0,16.3965,16.3965,16.3695,16.3695,31792.0
2016-11-03 12:30:00,18.18,18.19,18.17,18.18,22218.0,16.3695,16.3785,16.3605,16.3695,22218.0
2016-11-03 12:35:00,18.18,18.19,18.17,18.18,28204.0,16.3695,16.3785,16.3605,16.3695,28204.0
2016-11-03 12:40:00,18.19,18.21,18.17,18.18,23365.0,16.3785,16.3965,16.3605,16.3695,23365.0
2016-11-03 12:45:00,18.18,18.19,18.17,18.17,10113.0,16.3695,16.3785,16.3605,16.3605,10113.0
2016-11-03 12:50:00,18.18,18.22,18.17,18.2,48516.0,16.3695,16.4055,16.3605,16.3875,48516.0
2016-11-03 12:55:00,18.2,18.22,18.2,18.21,16291.0,16.3875,16.4055,16.3875,16.3965,16291.0
2016-11-03 13:00:00,18.21,18.24,18.2,18.23,25451.0,16.3965,16.4235,16.3875,16.4145,25451.0
2016-11-03 13:05:00,18.23,18.25,18.22,18.25,35921.0,16.4145,16.4325,16.4055,16.4325,35921.0
2016-11-03 13:10:00,18.25,18.25,18.21,18.21,12805.0,16.4325,16.4325,16.3965,16.3965,12805.0
2016-11-03 13:15:00,18.21,18.21,18.19,18.2,18194.0,16.3965,16.3965,16.3785,16.3875,18194.0
2016-11-03 13:20:00,18.2,18.21,18.18,18.21,27371.0,16.3875,16.3965,16.3695,16.3965,27371.0
2016-11-03 13:25:00,18.21,18.23,18.21,18.21,22825.0,16.3965,16.4145,16.3965,16.3965,22825.0
2016-11-03 13:30:00,18.21,18.23,18.21,18.22,12979.0,16.3965,16.4145,16.3965,16.4055,12979.0
2016-11-03 13:35:00,18.23,18.23,18.2,18.21,20462.0,16.4145,16.4145,16.3875,16.3965,20462.0
2016-11-03 13:40:00,18.21,18.24,18.19,18.2,32793.0,16.3965,16.4235,16.3785,16.3875,32793.0
2016-11-03 13:45:00,18.19,18.23,18.19,18.23,52564.0,16.3785,16.4145,16.3785,16.4145,52564.0
2016-11-03 13:50:00,18.22,18.24,18.18,18.2,16537.0,16.4055,16.4235,16.3695,16.3875,16537.0
2016-11-03 13:55:00,18.19,18.19,18.17,18.18,13803.0,16.3785,16.3785,16.3605,16.3695,13803.0
2016-11-03 14:00:00,18.18,18.19,18.17,18.18,48817.0,16.3695,16.3785,16.3605,16.3695,48817.0
2016-11-03 14:05:00,18.18,18.19,18.17,18.18,52710.0,16.3695,16.3785,16.3605,16.3695,52710.0
2016-11-03 14:10:00,18.18,18.19,18.17,18.17,35007.0,16.3695,16.3785,16.3605,16.3605,35007.0
2016-11-03 14:15:00,18.17,18.18,18.16,18.16,24806.0,16.3605,16.3695,16.3515,16.3515,24806.0
2016-11-03 14:20:00,18.17,18.18,18.16,18.16,30082.0,16.3605,16.3695,16.3515,16.3515,30082.0
2016-11-03 14:25:00,18.16,18.17,18.16,18.16,23095.0,16.3515,16.3605,16.3515,16.3515,23095.0
2016-11-03 14:30:00,18.16,18.18,18.15,18.15,60185.0,16.3515,16.3695,16.3425,16.3425,60185.0
2016-11-03 14:35:00,18.16,18.18,18.16,18.16,14019.0,16.3515,16.3695,16.3515,16.3515,14019.0
2016-11-03 14:40:00,18.16,18.17,18.15,18.16,25817.0,16.3515,16.3605,16.3425,16.3515,25817.0
2016-11-03 14:45:00,18.16,18.17,18.14,18.16,47376.0,16.3515,16.3605,16.3335,16.3515,47376.0
2016-11-03 14:50:00,18.16,18.18,18.15,18.18,24503.0,16.3515,16.3695,16.3425,16.3695,24503.0
2016-11-03 14:55:00,18.18,18.18,18.15,18.18,44780.0,16.3695,16.3695,16.3425,16.3695,44780.0
2016-11-03 15:00:00,18.17,18.18,18.15,18.18,47569.0,16.3605,16.3695,16.3425,16.3695,47569.0
2016-11-03 15:05:00,18.18,18.18,18.14,18.16,102665.0,16.3695,16.3695,16.3335,16.3515,102665.0
2016-11-03 15:10:00,18.16,18.16,18.14,18.16,42655.0,16.3515,16.3515,16.3335,16.3515,42655.0
2016-11-03 15:15:00,18.15,18.16,18.12,18.12,48458.0,16.3425,16.3515,16.3155,16.3155,48458.0
2016-11-03 15:20:00,18.12,18.16,18.12,18.16,61287.0,16.3155,16.3515,16.3155,16.3515,61287.0
2016-11-03 15:25:00,18.16,18.16,18.13,18.14,99847.0,16.3515,16.3515,16.3245,16.3335,99847.0
2016-11-03 15:30:00,18.14,18.14,18.09,18.09,150181.0,16.3335,16.3335,16.2885,16.2885,150181.0
2016-11-03 15:35:00,18.09,18.12,18.07,18.09,134921.0,16.2885,16.3155,16.2705,16.2885,134921.0
2016-11-03 15:40:00,18.09,18.09,18.04,18.04,184062.0,16.2885,16.2885,16.2435,16.2435,184062.0
2016-11-03 15:45:00,18.04,18.05,18.0,18.0,355894.0,16.2435,16.2525,16.2074,16.2074,355894.0
2016-11-03 15:50:00,18.01,18.03,17.96,17.98,616600.0,16.2164,16.2345,16.1714,16.1894,616600.0
2016-11-03 15:55:00,17.98,18.03,17.98,18.01,894703.0,16.1894,16.2345,16.1894,16.2164,894703.0
2016-11-04 09:30:00,18.01,18.06,17.88,17.93,119172.0,16.2164,16.2615,16.0994,16.1444,119172.0
2016-11-04 09:35:00,17.92,18.06,17.91,18.05,94256.0,16.1354,16.2615,16.1264,16.2525,94256.0
2016-11-04 09:40:00,18.05,18.11,18.04,18.04,93724.0,16.2525,16.3065,16.2435,16.2435,93724.0
2016-11-04 09:45:00,18.04,18.1,18.04,18.07,67713.0,16.2435,16.2975,16.2435,16.2705,67713.0
2016-11-04 09:50:00,18.06,18.18,18.06,18.17,75720.0,16.2615,16.3695,16.2615,16.3605,75720.0
2016-11-04 09:55:00,18.17,18.17,18.09,18.12,106866.0,16.3605,16.3605,16.2885,16.3155,106866.0
2016-11-04 10:00:00,18.13,18.21,18.13,18.18,75754.0,16.3245,16.3965,16.3245,16.3695,75754.0
2016-11-04 10:05:00,18.18,18.22,18.17,18.19,48540.0,16.3695,16.4055,16.3605,16.3785,48540.0
2016-11-04 10:10:00,18.19,18.24,18.17,18.18,90222.0,16.3785,16.4235,16.3605,16.3695,90222.0
2016-11-04 10:15:00,18.19,18.24,18.15,18.22,79953.0,16.3785,16.4235,16.3425,16.4055,79953.0
2016-11-04 10:20:00,18.23,18.27,18.2,18.24,66752.0,16.4145,16.4505,16.3875,16.4235,66752.0
2016-11-04 10:25:00,18.25,18.3,18.23,18.26,124517.0,16.4325,16.4776,16.4145,16.4415,124517.0
2016-11-04 10:30:00,18.25,18.31,18.22,18.3,130987.0,16.4325,16.4866,16.4055,16.4776,130987.0
2016-11-04 10:35:00,18.3,18.3,18.25,18.29,88384.0,16.4776,16.4776,16.4325,16.4686,88384.0
2016-11-04 10:40:00,18.29,18.32,18.27,18.29,61346.0,16.4686,16.4956,16.4505,16.4686,61346.0
2016-11-04 10:45:00,18.3,18.3,18.24,18.27,71433.0,16.4776,16.4776,16.4235,16.4505,71433.0
2016-11-04 10:50:00,18.28,18.36,18.27,18.36,86983.0,16.4596,16.5316,16.4505,16.5316,86983.0
2016-11-04 10:55:00,18.36,18.4,18.35,18.38,119340.0,16.5316,16.5676,16.5226,16.5496,119340.0
2016-11-04 11:00:00,18.39,18.47,18.38,18.46,124263.0,16.5586,16.6306,16.5496,16.6216,124263.0
2016-11-04 11:05:00,18.46,18.46,18.41,18.43,52878.0,16.6216,16.6216,16.5766,16.5946,52878.0
2016-11-04 11:10:00,18.44,18.49,18.39,18.49,112273.0,16.6036,16.6486,16.5586,16.6486,112273.0
2016-11-04 11:15:00,18.48,18.53,18.46,18.53,130303.0,16.6396,16.6847,16.6216,16.6847,130303.0
2016-11-04 11:20:00,18.53,18.55,18.52,18.53,141791.0,16.6847,16.7027,16.6757,16.6847,141791.0
2016-11-04 11:25:00,18.52,18.55,18.52,18.54,61902.0,16.6757,16.7027,16.6757,16.6937,61902.0
2016-11-04 11:30:00,18.54,18.54,18.49,18.52,131424.0,16.6937,16.6937,16.6486,16.6757,131424.0
2016-11-04 11:35:00,18.52,18.53,18.48,18.5,55423.0,16.6757,16.6847,16.6396,16.6576,55423.0
2016-11-04 11:40:00,18.5,18.51,18.46,18.49,63105.0,16.6576,16.6666,16.6216,16.6486,63105.0
2016-11-04 11:45:00,18.48,18.49,18.43,18.46,53323.0,16.6396,16.6486,16.5946,16.6216,53323.0
2016-11-04 11:50:00,18.46,18.46,18.41,18.43,69458.0,16.6216,16.6216,16.5766,16.5946,69458.0
2016-11-04 11:55:00,18.44,18.47,18.41,18.46,98702.0,16.6036,16.6306,16.5766,16.6216,98702.0
2016-11-04 12:00:00,18.46,18.49,18.44,18.47,95567.0,16.6216,16.6486,16.6036,16.6306,95567.0
2016-11-04 12:05:00,18.48,18.48,18.41,18.41,85088.0,16.6396,16.6396,16.5766,16.5766,85088.0
2016-11-04 12:10:00,18.41,18.49,18.41,18.47,79913.0,16.5766,16.6486,16.5766,16.6306,79913.0
2016-11-04 12:15:00,18.47,18.53,18.47,18.5,51090.0,16.6306,16.6847,16.6306,16.6576,51090.0
2016-11-04 12:20:00,18.51,18.57,18.5,18.55,96632.0,16.6666,16.7207,16.6576,16.7027,96632.0
2016-11-04 12:25:00,18.55,18.57,18.52,18.54,54600.0,16.7027,16.7207,16.6757,16.6937,54600.0
2016-11-04 12:30:00,18.54,18.55,18.52,18.53,27059.0,16.6937,16.7027,16.6757,16.6847,27059.0
2016-11-04 12:35:00,18.54,18.56,18.53,18.54,36485.0,16.6937,16.7117,16.6847,16.6937,36485.0
2016-11-04 12:40:00,18.54,18.58,18.54,18.58,66778.0,16.6937,16.7297,16.6937,16.7297,66778.0
2016-11-04 12:45:00,18.57,18.59,18.57,18.58,54740.0,16.7207,16.7387,16.7207,16.7297,54740.0
2016-11-04 12:50:00,18.57,18.59,18.53,18.54,50757.0,16.7207,16.7387,16.6847,16.6937,50757.0
2016-11-04 12:55:00,18.53,18.55,18.51,18.53,40375.0,16.6847,16.7027,16.6666,16.6847,40375.0
2016-11-04 13:00:00,18.52,18.53,18.51,18.53,33450.0,16.6757,16.6847,16.6666,16.6847,33450.0
2016-11-04 13:05:00,18.53,18.55,18.5,18.51,53878.0,16.6847,16.7027,16.6576,16.6666,53878.0
2016-11-04 13:10:00,18.52,18.53,18.49,18.52,28500.0,16.6757,16.6847,16.6486,16.6757,28500.0
2016-11-04 13:15:00,18.53,18.54,18.52,18.52,36653.0,16.6847,16.6937,16.6757,16.6757,36653.0
2016-11-04 13:20:00,18.53,18.53,18.51,18.52,18083.0,16.6847,16.6847,16.6666,16.6757,18083.0
2016-11-04 13:25:00,18.53,18.53,18.49,18.5,36500.0,16.6847,16.6847,16.6486,16.6576,36500.0
2016-11-04 13:30:00,18.5,18.52,18.49,18.51,45879.0,16.6576,16.6757,16.6486,16.6666,45879.0
2016-11-04 13:35:00,18.51,18.52,18.5,18.5,32718.0,16.6666,16.6757,16.6576,16.6576,32718.0
2016-11-04 13:40:00,18.5,18.53,18.5,18.51,41798.0,16.6576,16.6847,16.6576,16.6666,41798.0
2016-11-04 13:45:00,18.51,18.52,18.5,18.5,32393.0,16.6666,16.6757,16.6576,16.6576,32393.0
2016-11-04 13:50:00,18.5,18.52,18.5,18.51,25598.0,16.6576,16.6757,16.6576,16.6666,25598.0
2016-11-04 13:55:00,18.5,18.52,18.5,18.52,57659.0,16.6576,16.6757,16.6576,16.6757,57659.0
2016-11-04 14:00:00,18.52,18.52,18.49,18.51,67626.0,16.6757,16.6757,16.6486,16.6666,67626.0
2016-11-04 14:05:00,18.51,18.51,18.49,18.49,55527.0,16.6666,16.6666,16.6486,16.6486,55527.0
2016-11-04 14:10:00,18.49,18.49,18.48,18.48,36997.0,16.6486,16.6486,16.6396,16.6396,36997.0
2016-11-04 14:15:00,18.48,18.52,18.48,18.48,165414.0,16.6396,16.6757,16.6396,16.6396,165414.0
2016-11-04 14:20:00,18.48,18.5,18.48,18.5,57382.0,16.6396,16.6576,16.6396,16.6576,57382.0
2016-11-04 14:25:00,18.5,18.54,18.49,18.54,48455.0,16.6576,16.6937,16.6486,16.6937,48455.0
2016-11-04 14:30:00,18.54,18.54,18.52,18.54,64771.0,16.6937,16.6937,16.6757,16.6937,64771.0
2016-11-04 14:35:00,18.54,18.54,18.49,18.51,79183.0,16.6937,16.6937,16.6486,16.6666,79183.0
2016-11-04 14:40:00,18.51,18.55,18.5,18.54,43642.0,16.6666,16.7027,16.6576,16.6937,43642.0
2016-11-04 14:45:00,18.53,18.54,18.49,18.5,51699.0,16.6847,16.6937,16.6486,16.6576,51699.0
2016-11-04 14:50:00,18.5,18.51,18.45,18.45,74359.0,16.6576,16.6666,16.6126,16.6126,74359.0
2016-11-04 14:55:00,18.45,18.46,18.42,18.43,76426.0,16.6126,16.6216,16.5856,16.5946,76426.0
2016-11-04 15:00:00,18.43,18.43,18.41,18.41,38935.0,16.5946,16.5946,16.5766,16.5766,38935.0
2016-11-04 15:05:00,18.41,18.42,18.32,18.32,74829.0,16.5766,16.5856,16.4956,16.4956,74829.0
2016-11-04 15:10:00,18.32,18.34,18.31,18.32,131215.0,16.4956,16.5136,16.4866,16.4956,131215.0
2016-11-04 15:15:00,18.32,18.34,18.31,18.32,108825.0,16.4956,16.5136,16.4866,16.4956,108825.0
2016-11-04 15:20:00,18.32,18.34,18.27,18.29,157264.0,16.4956,16.5136,16.4505,16.4686,157264.0
2016-11-04 15:25:00,18.28,18.3,18.28,18.3,58028.0,16.4596,16.4776,16.4596,16.4776,58028.0
2016-11-04 15:30:00,18.29,18.3,18.27,18.28,69174.0,16.4686,16.4776,16.4505,16.4596,69174.0
2016-11-04 15:35:00,18.28,18.28,18.24,18.25,116330.0,16.4596,16.4596,16.4235,16.4325,116330.0
2016-11-04 15:40:00,18.25,18.31,18.25,18.29,135448.0,16.4325,16.4866,16.4325,16.4686,135448.0
2016-11-04 15:45:00,18.29,18.29,18.23,18.24,162108.0,16.4686,16.4686,16.4145,16.4235,162108.0
2016-11-04 15:50:00,18.24,18.25,18.19,18.23,308396.0,16.4235,16.4325,16.3785,16.4145,308396.0
2016-11-04 15:55:00,18.23,18.27,18.23,18.24,378857.0,16.4145,16.4505,16.4145,16.4235,378857.0
2016-11-07 09:30:00,18.55,18.63,18.54,18.59,72498.0,16.7027,16.7747,16.6937,16.7387,72498.0
2016-11-07 09:35:00,18.59,18.68,18.58,18.67,72534.0,16.7387,16.8197,16.7297,16.8107,72534.0
2016-11-07 09:40:00,18.67,18.72,18.65,18.69,64055.0,16.8107,16.8557,16.7927,16.8287,64055.0
2016-11-07 09:45:00,18.7,18.71,18.59,18.6,56073.0,16.8377,16.8467,16.7387,16.7477,56073.0
2016-11-07 09:50:00,18.61,18.64,18.59,18.61,44926.0,16.7567,16.7837,16.7387,16.7567,44926.0
2016-11-07 09:55:00,18.61,18.62,18.58,18.59,33338.0,16.7567,16.7657,16.7297,16.7387,33338.0
2016-11-07 10:00:00,18.59,18.64,18.58,18.62,47428.0,16.7387,16.7837,16.7297,16.7657,47428.0
2016-11-07 10:05:00,18.62,18.62,18.56,18.59,44853.0,16.7657,16.7657,16.7117,16.7387,44853.0
2016-11-07 10:10:00,18.58,18.59,18.55,18.57,54003.0,16.7297,16.7387,16.7027,16.7207,54003.0
2016-11-07 10:15:00,18.57,18.61,18.57,18.6,31806.0,16.7207,16.7567,16.7207,16.7477,31806.0
2016-11-07 10:20:00,18.61,18.61,18.56,18.59,40187.0,16.7567,16.7567,16.7117,16.7387,40187.0
2016-11-07 10:25:00,18.6,18.6,18.55,18.59,47239.0,16.7477,16.7477,16.7027,16.7387,47239.0
2016-11-07 10:30:00,18.59,18.64,18.57,18.64,121934.0,16.7387,16.7837,16.7207,16.7837,121934.0
2016-11-07 10:35:00,18.64,18.67,18.58,18.61,106036.0,16.7837,16.8107,16.7297,16.7567,106036.0
2016-11-07 10:40:00,18.62,18.64,18.6,18.64,44609.0,16.7657,16.7837,16.7477,16.7837,44609.0
2016-11-07 10:45:00,18.64,18.69,18.64,18.66,54087.0,16.7837,16.8287,16.7837,16.8017,54087.0
2016-11-07 10:50:00,18.65,18.66,18.59,18.62,62014.0,16.7927,16.8017,16.7387,16.7657,62014.0
2016-11-07 10:55:00,18.62,18.69,18.6,18.66,79651.0,16.7657,16.8287,16.7477,16.8017,79651.0
2016-11-07 11:00:00,18.66,18.68,18.64,18.68,46162.0,16.8017,16.8197,16.7837,16.8197,46162.0
2016-11-07 11:05:00,18.66,18.69,18.64,18.66,51827.0,16.8017,16.8287,16.7837,16.8017,51827.0
2016-11-07 11:10:00,18.66,18.7,18.65,18.66,63076.0,16.8017,16.8377,16.7927,16.8017,63076.0
2016-11-07 11:15:00,18.65,18.67,18.64,18.65,23466.0,16.7927,16.8107,16.7837,16.7927,23466.0
2016-11-07 11:20:00,18.65,18.66,18.63,18.64,36285.0,16.7927,16.8017,16.7747,16.7837,36285.0
2016-11-07 11:25:00,18.64,18.66,18.63,18.66,46784.0,16.7837,16.8017,16.7747,16.8017,46784.0
2016-11-07 11:30:00,18.65,18.66,18.59,18.62,76022.0,16.7927,16.8017,16.7387,16.7657,76022.0
2016-11-07 11:35:00,18.62,18.62,18.59,18.62,24415.0,16.7657,16.7657,16.7387,16.7657,24415.0
2016-11-07 11:40:00,18.62,18.64,18.61,18.61,43292.0,16.7657,16.7837,16.7567,16.7567,43292.0
2016-11-07 11:45:00,18.61,18.62,18.58,18.59,37805.0,16.7567,16.7657,16.7297,16.7387,37805.0
2016-11-07 11:50:00,18.59,18.62,18.58,18.61,39599.0,16.7387,16.7657,16.7297,16.7567,39599.0
2016-11-07 11:55:00,18.61,18.64,18.6,18.62,46456.0,16.7567,16.7837,16.7477,16.7657,46456.0
2016-11-07 12:00:00,18.63,18.66,18.6,18.6,49304.0,16.7747,16.8017,16.7477,16.7477,49304.0
2016-11-07 12:05:00,18.61,18.64,18.61,18.61,17408.0,16.7567,16.7837,16.7567,16.7567,17408.0
2016-11-07 12:10:00,18.62,18.63,18.6,18.62,34069.0,16.7657,16.7747,16.7477,16.7657,34069.0
2016-11-07 12:15:00,18.61,18.62,18.6,18.61,7967.0,16.7567,16.7657,16.7477,16.7567,7967.0
2016-11-07 12:20:00,18.61,18.62,18.59,18.59,24856.0,16.7567,16.7657,16.7387,16.7387,24856.0
2016-11-07 12:25:00,18.59,18.61,18.57,18.61,29173.0,16.7387,16.7567,16.7207,16.7567,29173.0
2016-11-07 12:30:00,18.61,18.61,18.56,18.58,25303.0,16.7567,16.7567,16.7117,16.7297,25303.0
2016-11-07 12:35:00,18.58,18.59,18.56,18.57,18855.0,16.7297,16.7387,16.7117,16.7207,18855.0
2016-11-07 12:40:00,18.57,18.61,18.56,18.59,55270.0,16.7207,16.7567,16.7117,16.7387,55270.0
2016-11-07 12:45:00,18.59,18.59,18.57,18.57,29447.0,16.7387,16.7387,16.7207,16.7207,29447.0
2016-11-07 12:50:00,18.57,18.58,18.53,18.55,197485.0,16.7207,16.7297,16.6847,16.7027,197485.0
2016-11-07 12:55:00,18.55,18.56,18.52,18.53,44815.0,16.7027,16.7117,16.6757,16.6847,44815.0
2016-11-07 13:00:00,18.53,18.57,18.52,18.54,60615.0,16.6847,16.7207,16.6757,16.6937,60615.0
2016-11-07 13:05:00,18.54,18.58,18.53,18.57,14567.0,16.6937,16.7297,16.6847,16.7207,14567.0
2016-11-07 13:10:00,18.57,18.59,18.56,18.59,24576.0,16.7207,16.7387,16.7117,16.7387,24576.0
2016-11-07 13:15:00,18.58,18.59,18.57,18.57,15139.0,16.7297,16.7387,16.7207,16.7207,15139.0
2016-11-07 13:20:00,18.58,18.61,18.57,18.61,11667.0,16.7297,16.7567,16.7207,16.7567,11667.0
2016-11-07 13:25:00,18.61,18.61,18.58,18.59,19247.0,16.7567,16.7567,16.7297,16.7387,19247.0
2016-11-07 13:30:00,18.59,18.61,18.57,18.59,49986.0,16.7387,16.7567,16.7207,16.7387,49986.0
2016-11-07 13:35:00,18.59,18.63,18.58,18.6,27114.0,16.7387,16.7747,16.7297,16.7477,27114.0
2016-11-07 13:40:00,18.6,18.63,18.59,18.6,17376.0,16.7477,16.7747,16.7387,16.7477,17376.0
2016-11-07 13:45:00,18.6,18.62,18.59,18.6,37886.0,16.7477,16.7657,16.7387,16.7477,37886.0
2016-11-07 13:50:00,18.61,18.63,18.6,18.63,26189.0,16.7567,16.7747,16.7477,16.7747,26189.0
2016-11-07 13:55:00,18.63,18.64,18.61,18.62,21081.0,16.7747,16.7837,16.7567,16.7657,21081.0
2016-11-07 14:00:00,18.63,18.64,18.61,18.63,37575.0,16.7747,16.7837,16.7567,16.7747,37575.0
2016-11-07 14:05:00,18.64,18.64,18.6,18.62,25534.0,16.7837,16.7837,16.7477,16.7657,25534.0
2016-11-07 14:10:00,18.62,18.63,18.6,18.61,24695.0,16.7657,16.7747,16.7477,16.7567,24695.0
2016-11-07 14:15:00,18.61,18.63,18.6,18.62,34106.0,16.7567,16.7747,16.7477,16.7657,34106.0
2016-11-07 14:20:00,18.61,18.62,18.59,18.6,19890.0,16.7567,16.7657,16.7387,16.7477,19890.0
2016-11-07 14:25:00,18.6,18.63,18.59,18.62,25653.0,16.7477,16.7747,16.7387,16.7657,25653.0
2016-11-07 14:30:00,18.62,18.64,18.61,18.63,38983.0,16.7657,16.7837,16.7567,16.7747,38983.0
2016-11-07 14:35:00,18.63,18.63,18.61,18.61,19462.0,16.7747,16.7747,16.7567,16.7567,19462.0
2016-11-07 14:40:00,18.62,18.62,18.57,18.59,31405.0,16.7657,16.7657,16.7207,16.7387,31405.0
2016-11-07 14:45:00,18.59,18.59,18.54,18.56,48845.0,16.7387,16.7387,16.6937,16.7117,48845.0
2016-11-07 14:50:00,18.55,18.56,18.52,18.53,30910.0,16.7027,16.7117,16.6757,16.6847,30910.0
2016-11-07 14:55:00,18.53,18.54,18.51,18.51,54204.0,16.6847,16.6937,16.6666,16.6666,54204.0
2016-11-07 15:00:00,18.51,18.51,18.49,18.51,36267.0,16.6666,16.6666,16.6486,16.6666,36267.0
2016-11-07 15:05:00,18.5,18.51,18.48,18.48,26568.0,16.6576,16.6666,16.6396,16.6396,26568.0
2016-11-07 15:10:00,18.49,18.52,18.48,18.5,44704.0,16.6486,16.6757,16.6396,16.6576,44704.0
2016-11-07 15:15:00,18.5,18.53,18.49,18.51,34226.0,16.6576,16.6847,16.6486,16.6666,34226.0
2016-11-07 15:20:00,18.51,18.52,18.49,18.52,42013.0,16.6666,16.6757,16.6486,16.6757,42013.0
2016-11-07 15:25:00,18.51,18.52,18.48,18.48,48206.0,16.6666,16.6757,16.6396,16.6396,48206.0
2016-11-07 15:30:00,18.49,18.5,18.48,18.5,47533.0,16.6486,16.6576,16.6396,16.6576,47533.0
2016-11-07 15:35:00,18.5,18.53,18.49,18.53,90390.0,16.6576,16.6847,16.6486,16.6847,90390.0
2016-11-07 15:40:00,18.53,18.54,18.52,18.54,66639.0,16.6847,16.6937,16.6757,16.6937,66639.0
2016-11-07 15:45:00,18.54,18.59,18.54,18.59,114417.0,16.6937,16.7387,16.6937,16.7387,114417.0
2016-11-07 15:50:00,18.59,18.6,18.58,18.59,96497.0,16.7387,16.7477,16.7297,16.7387,96497.0
2016-11-07 15:55:00,18.58,18.6,18.57,18.6,200301.0,16.7297,16.7477,16.7207,16.7477,200301.0
2016-11-08 09:30:00,18.41,18.43,18.1,18.1,138017.0,16.5766,16.5946,16.2975,16.2975,138017.0
2016-11-08 09:35:00,18.08,18.22,18.01,18.05,124131.0,16.2795,16.4055,16.2164,16.2525,124131.0
2016-11-08 09:40:00,18.05,18.1,18.03,18.07,137807.0,16.2525,16.2975,16.2345,16.2705,137807.0
2016-11-08 09:45:00,18.07,18.09,18.03,18.06,66054.0,16.2705,16.2885,16.2345,16.2615,66054.0
2016-11-08 09:50:00,18.06,18.08,18.01,18.06,58952.0,16.2615,16.2795,16.2164,16.2615,58952.0
2016-11-08 09:55:00,18.05,18.08,18.03,18.08,120620.0,16.2525,16.2795,16.2345,16.2795,120620.0
2016-11-08 10:00:00,18.07,18.12,18.05,18.11,74303.0,16.2705,16.3155,16.2525,16.3065,74303.0
2016-11-08 10:05:00,18.11,18.12,18.09,18.1,94194.0,16.3065,16.3155,16.2885,16.2975,94194.0
2016-11-08 10:10:00,18.1,18.11,18.03,18.05,52844.0,16.2975,16.3065,16.2345,16.2525,52844.0
2016-11-08 10:15:00,18.06,18.13,18.05,18.13,71352.0,16.2615,16.3245,16.2525,16.3245,71352.0
2016-11-08 10:20:00,18.12,18.18,18.1,18.14,119196.0,16.3155,16.3695,16.2975,16.3335,119196.0
2016-11-08 10:25:00,18.14,18.29,18.14,18.25,130947.0,16.3335,16.4686,16.3335,16.4325,130947.0
2016-11-08 10:30:00,18.25,18.27,18.23,18.25,110889.0,16.4325,16.4505,16.4145,16.4325,110889.0
2016-11-08 10:35:00,18.24,18.26,18.2,18.26,167713.0,16.4235,16.4415,16.3875,16.4415,167713.0
2016-11-08 10:40:00,18.26,18.28,18.23,18.27,69942.0,16.4415,16.4596,16.4145,16.4505,69942.0
2016-11-08 10:45:00,18.27,18.32,18.26,18.3,36990.0,16.4505,16.4956,16.4415,16.4776,36990.0
2016-11-08 10:50:00,18.3,18.36,18.29,18.35,46247.0,16.4776,16.5316,16.4686,16.5226,46247.0
2016-11-08 10:55:00,18.34,18.37,18.33,18.37,20623.0,16.5136,16.5406,16.5046,16.5406,20623.0
2016-11-08 11:00:00,18.36,18.37,18.31,18.35,38620.0,16.5316,16.5406,16.4866,16.5226,38620.0
2016-11-08 11:05:00,18.35,18.4,18.34,18.38,43509.0,16.5226,16.5676,16.5136,16.5496,43509.0
2016-11-08 11:10:00,18.38,18.42,18.37,18.41,62436.0,16.5496,16.5856,16.5406,16.5766,62436.0
2016-11-08 11:15:00,18.42,18.44,18.37,18.39,33363.0,16.5856,16.6036,16.5406,16.5586,33363.0
2016-11-08 11:20:00,18.39,18.39,18.35,18.35,82785.0,16.5586,16.5586,16.5226,16.5226,82785.0
2016-11-08 11:25:00,18.35,18.35,18.32,18.33,33083.0,16.5226,16.5226,16.4956,16.5046,33083.0
2016-11-08 11:30:00,18.33,18.38,18.32,18.36,66380.0,16.5046,16.5496,16.4956,16.5316,66380.0
2016-11-08 11:35:00,18.36,18.36,18.33,18.35,42263.0,16.5316,16.5316,16.5046,16.5226,42263.0
2016-11-08 11:40:00,18.35,18.36,18.32,18.35,39210.0,16.5226,16.5316,16.4956,16.5226,39210.0
2016-11-08 11:45:00,18.35,18.35,18.31,18.32,69639.0,16.5226,16.5226,16.4866,16.4956,69639.0
2016-11-08 11:50:00,18.32,18.34,18.31,18.32,23946.0,16.4956,16.5136,16.4866,16.4956,23946.0
2016-11-08 11:55:00,18.32,18.35,18.32,18.35,53914.0,16.4956,16.5226,16.4956,16.5226,53914.0
2016-11-08 12:00:00,18.36,18.38,18.34,18.37,63194.0,16.5316,16.5496,16.5136,16.5406,63194.0
2016-11-08 12:05:00,18.37,18.42,18.36,18.42,47794.0,16.5406,16.5856,16.5316,16.5856,47794.0
2016-11-08 12:10:00,18.41,18.44,18.38,18.41,57468.0,16.5766,16.6036,16.5496,16.5766,57468.0
2016-11-08 12:15:00,18.41,18.43,18.38,18.4,78414.0,16.5766,16.5946,16.5496,16.5676,78414.0
2016-11-08 12:20:00,18.39,18.41,18.38,18.4,41931.0,16.5586,16.5766,16.5496,16.5676,41931.0
2016-11-08 12:25:00,18.41,18.41,18.38,18.39,25506.0,16.5766,16.5766,16.5496,16.5586,25506.0
2016-11-08 12:30:00,18.4,18.41,18.37,18.38,18845.0,16.5676,16.5766,16.5406,16.5496,18845.0
2016-11-08 12:35:00,18.38,18.4,18.35,18.38,31243.0,16.5496,16.5676,16.5226,16.5496,31243.0
2016-11-08 12:40:00,18.38,18.39,18.36,18.36,25027.0,16.5496,16.5586,16.5316,16.5316,25027.0
2016-11-08 12:45:00,18.36,18.41,18.36,18.4,31193.0,16.5316,16.5766,16.5316,16.5676,31193.0
2016-11-08 12:50:00,18.4,18.45,18.39,18.44,78474.0,16.5676,16.6126,16.5586,16.6036,78474.0
2016-11-08 12:55:00,18.44,18.44,18.41,18.42,32842.0,16.6036,16.6036,16.5766,16.5856,32842.0
2016-11-08 13:00:00,18.42,18.43,18.41,18.43,24469.0,16.5856,16.5946,16.5766,16.5946,24469.0
2016-11-08 13:05:00,18.44,18.45,18.39,18.41,38646.0,16.6036,16.6126,16.5586,16.5766,38646.0
2016-11-08 13:10:00,18.41,18.43,18.39,18.41,15333.0,16.5766,16.5946,16.5586,16.5766,15333.0
2016-11-08 13:15:00,18.41,18.42,18.34,18.36,40443.0,16.5766,16.5856,16.5136,16.5316,40443.0
2016-11-08 13:20:00,18.36,18.37,18.31,18.32,21547.0,16.5316,16.5406,16.4866,16.4956,21547.0
2016-11-08 13:25:00,18.33,18.38,18.32,18.36,31045.0,16.5046,16.5496,16.4956,16.5316,31045.0
2016-11-08 13:30:00,18.36,18.39,18.36,18.38,17723.0,16.5316,16.5586,16.5316,16.5496,17723.0
2016-11-08 13:35:00,18.38,18.41,18.37,18.38,19510.0,16.5496,16.5766,16.5406,16.5496,19510.0
2016-11-08 13:40:00,18.38,18.38,18.34,18.36,32362.0,16.5496,16.5496,16.5136,16.5316,32362.0
2016-11-08 13:45:00,18.36,18.36,18.31,18.35,35089.0,16.5316,16.5316,16.4866,16.5226,35089.0
2016-11-08 13:50:00,18.35,18.35,18.29,18.3,33389.0,16.5226,16.5226,16.4686,16.4776,33389.0
2016-11-08 13:55:00,18.29,18.34,18.29,18.34,30546.0,16.4686,16.5136,16.4686,16.5136,30546.0
2016-11-08 14:00:00,18.34,18.35,18.32,18.35,18514.0,16.5136,16.5226,16.4956,16.5226,18514.0
2016-11-08 14:05:00,18.35,18.38,18.33,18.35,86520.0,16.5226,16.5496,16.5046,16.5226,86520.0
2016-11-08 14:10:00,18.35,18.38,18.34,18.38,61516.0,16.5226,16.5496,16.5136,16.5496,61516.0
2016-11-08 14:15:00,18.37,18.38,18.35,18.35,88848.0,16.5406,16.5496,16.5226,16.5226,88848.0
2016-11-08 14:20:00,18.36,18.39,18.35,18.39,36432.0,16.5316,16.5586,16.5226,16.5586,36432.0
2016-11-08 14:25:00,18.39,18.41,18.38,18.41,126281.0,16.5586,16.5766,16.5496,16.5766,126281.0
2016-11-08 14:30:00,18.4,18.41,18.39,18.4,18248.0,16.5676,16.5766,16.5586,16.5676,18248.0
2016-11-08 14:35:00,18.39,18.4,18.36,18.4,113080.0,16.5586,16.5676,16.5316,16.5676,113080.0
2016-11-08 14:40:00,18.41,18.41,18.38,18.39,50941.0,16.5766,16.5766,16.5496,16.5586,50941.0
2016-11-08 14:45:00,18.39,18.4,18.36,18.38,35271.0,16.5586,16.5676,16.5316,16.5496,35271.0
2016-11-08 14:50:00,18.38,18.38,18.34,18.36,48258.0,16.5496,16.5496,16.5136,16.5316,48258.0
2016-11-08 14:55:00,18.36,18.36,18.33,18.33,12818.0,16.5316,16.5316,16.5046,16.5046,12818.0
2016-11-08 15:00:00,18.33,18.34,18.32,18.32,47808.0,16.5046,16.5136,16.4956,16.4956,47808.0
2016-11-08 15:05:00,18.32,18.38,18.32,18.38,66102.0,16.4956,16.5496,16.4956,16.5496,66102.0
2016-11-08 15:10:00,18.38,18.39,18.35,18.36,45377.0,16.5496,16.5586,16.5226,16.5316,45377.0
2016-11-08 15:15:00,18.36,18.37,18.34,18.36,31191.0,16.5316,16.5406,16.5136,16.5316,31191.0
2016-11-08 15:20:00,18.35,18.36,18.35,18.35,23035.0,16.5226,16.5316,16.5226,16.5226,23035.0
2016-11-08 15:25:00,18.36,18.36,18.33,18.35,58784.0,16.5316,16.5316,16.5046,16.5226,58784.0
2016-11-08 15:30:00,18.35,18.37,18.33,18.34,169252.0,16.5226,16.5406,16.5046,16.5136,169252.0
2016-11-08 15:35:00,18.34,18.35,18.31,18.31,129306.0,16.5136,16.5226,16.4866,16.4866,129306.0
2016-11-08 15:40:00,18.32,18.34,18.3,18.34,197828.0,16.4956,16.5136,16.4776,16.5136,197828.0
2016-11-08 15:45:00,18.35,18.38,18.34,18.36,120750.0,16.5226,16.5496,16.5136,16.5316,120750.0
2016-11-08 15:50:00,18.36,18.36,18.29,18.3,255967.0,16.5316,16.5316,16.4686,16.4776,255967.0
2016-11-08 15:55:00,18.3,18.32,18.29,18.31,191327.0,16.4776,16.4956,16.4686,16.4866,191327.0
2016-11-09 09:30:00,17.99,17.99,17.81,17.9,151372.0,16.1984,16.1984,16.0364,16.1174,151372.0
2016-11-09 09:35:00,17.9,18.04,17.9,17.99,132131.0,16.1174,16.2435,16.1174,16.1984,132131.0
2016-11-09 09:40:00,17.99,18.09,17.96,18.09,98572.0,16.1984,16.2885,16.1714,16.2885,98572.0
2016-11-09 09:45:00,18.09,18.31,18.08,18.28,97517.0,16.2885,16.4866,16.2795,16.4596,97517.0
2016-11-09 09:50:00,18.29,18.33,18.23,18.31,67489.0,16.4686,16.5046,16.4145,16.4866,67489.0
2016-11-09 09:55:00,18.31,18.32,18.17,18.19,51845.0,16.4866,16.4956,16.3605,16.3785,51845.0
2016-11-09 10:00:00,18.19,18.19,18.07,18.07,68956.0,16.3785,16.3785,16.2705,16.2705,68956.0
2016-11-09 10:05:00,18.06,18.09,18.0,18.01,73593.0,16.2615,16.2885,16.2074,16.2164,73593.0
2016-11-09 10:10:00,18.01,18.03,17.92,17.95,127191.0,16.2164,16.2345,16.1354,16.1624,127191.0
2016-11-09 10:15:00,17.94,17.94,17.91,17.91,27277.0,16.1534,16.1534,16.1264,16.1264,27277.0
2016-11-09 10:20:00,17.92,17.92,17.86,17.87,51619.0,16.1354,16.1354,16.0814,16.0904,51619.0
2016-11-09 10:25:00,17.87,17.89,17.84,17.89,52228.0,16.0904,16.1084,16.0634,16.1084,52228.0
2016-11-09 10:30:00,17.88,17.92,17.85,17.85,113117.0,16.0994,16.1354,16.0724,16.0724,113117.0
2016-11-09 10:35:00,17.86,17.91,17.85,17.88,70589.0,16.0814,16.1264,16.0724,16.0994,70589.0
2016-11-09 10:40:00,17.88,17.89,17.85,17.86,123182.0,16.0994,16.1084,16.0724,16.0814,123182.0
2016-11-09 10:45:00,17.85,17.88,17.83,17.83,86222.0,16.0724,16.0994,16.0544,16.0544,86222.0
2016-11-09 10:50:00,17.83,17.84,17.74,17.76,566821.0,16.0544,16.0634,15.9733,15.9913,566821.0
2016-11-09 10:55:00,17.76,17.78,17.69,17.71,111039.0,15.9913,16.0093,15.9283,15.9463,111039.0
2016-11-09 11:00:00,17.71,17.83,17.71,17.83,262545.0,15.9463,16.0544,15.9463,16.0544,262545.0
2016-11-09 11:05:00,17.83,17.91,17.81,17.9,53017.0,16.0544,16.1264,16.0364,16.1174,53017.0
2016-11-09 11:10:00,17.92,17.94,17.9,17.94,132480.0,16.1354,16.1534,16.1174,16.1534,132480.0
2016-11-09 11:15:00,17.93,17.96,17.91,17.95,161261.0,16.1444,16.1714,16.1264,16.1624,161261.0
2016-11-09 11:20:00,17.94,18.05,17.92,18.03,549037.0,16.1534,16.2525,16.1354,16.2345,549037.0
2016-11-09 11:25:00,18.03,18.09,18.0,18.08,149989.0,16.2345,16.2885,16.2074,16.2795,149989.0
2016-11-09 11:30:00,18.09,18.16,18.07,18.15,162954.0,16.2885,16.3515,16.2705,16.3425,162954.0
2016-11-09 11:35:00,18.15,18.16,18.13,18.14,91832.0,16.3425,16.3515,16.3245,16.3335,91832.0
2016-11-09 11:40:00,18.14,18.15,18.07,18.09,83523.0,16.3335,16.3425,16.2705,16.2885,83523.0
2016-11-09 11:45:00,18.1,18.11,18.06,18.09,114150.0,16.2975,16.3065,16.2615,16.2885,114150.0
2016-11-09 11:50:00,18.09,18.12,18.06,18.07,140793.0,16.2885,16.3155,16.2615,16.2705,140793.0
2016-11-09 11:55:00,18.07,18.09,18.02,18.03,84270.0,16.2705,16.2885,16.2254,16.2345,84270.0
2016-11-09 12:00:00,18.04,18.06,17.99,18.0,192204.0,16.2435,16.2615,16.1984,16.2074,192204.0
2016-11-09 12:05:00,18.0,18.02,17.94,17.96,167072.0,16.2074,16.2254,16.1534,16.1714,167072.0
2016-11-09 12:10:00,17.96,17.96,17.9,17.93,66457.0,16.1714,16.1714,16.1174,16.1444,66457.0
2016-11-09 12:15:00,17.93,17.98,17.92,17.94,115252.0,16.1444,16.1894,16.1354,16.1534,115252.0
2016-11-09 12:20:00,17.94,17.94,17.9,17.91,76499.0,16.1534,16.1534,16.1174,16.1264,76499.0
2016-11-09 12:25:00,17.92,17.95,17.9,17.94,36699.0,16.1354,16.1624,16.1174,16.1534,36699.0
2016-11-09 12:30:00,17.94,17.96,17.9,17.94,61020.0,16.1534,16.1714,16.1174,16.1534,61020.0
2016-11-09 12:35:00,17.95,17.99,17.94,17.96,44101.0,16.1624,16.1984,16.1534,16.1714,44101.0
2016-11-09 12:40:00,17.97,17.99,17.96,17.99,43438.0,16.1804,16.1984,16.1714,16.1984,43438.0
2016-11-09 12:45:00,18.0,18.04,17.99,18.04,101837.0,16.2074,16.2435,16.1984,16.2435,101837.0
2016-11-09 12:50:00,18.04,18.06,18.0,18.01,45563.0,16.2435,16.2615,16.2074,16.2164,45563.0
2016-11-09 12:55:00,18.01,18.08,18.01,18.06,47217.0,16.2164,16.2795,16.2164,16.2615,47217.0
2016-11-09 13:00:00,18.05,18.09,18.03,18.06,34011.0,16.2525,16.2885,16.2345,16.2615,34011.0
2016-11-09 13:05:00,18.06,18.09,18.04,18.06,80320.0,16.2615,16.2885,16.2435,16.2615,80320.0
2016-11-09 13:10:00,18.06,18.08,18.05,18.08,31536.0,16.2615,16.2795,16.2525,16.2795,31536.0
2016-11-09 13:15:00,18.08,18.1,18.05,18.06,102216.0,16.2795,16.2975,16.2525,16.2615,102216.0
2016-11-09 13:20:00,18.06,18.06,17.95,17.96,95061.0,16.2615,16.2615,16.1624,16.1714,95061.0
2016-11-09 13:25:00,17.96,18.0,17.95,17.97,109527.0,16.1714,16.2074,16.1624,16.1804,109527.0
2016-11-09 13:30:00,17.97,18.06,17.95,18.05,82139.0,16.1804,16.2615,16.1624,16.2525,82139.0
2016-11-09 13:35:00,18.06,18.07,18.02,18.05,65597.0,16.2615,16.2705,16.2254,16.2525,65597.0
2016-11-09 13:40:00,18.06,18.09,18.05,18.05,114916.0,16.2615,16.2885,16.2525,16.2525,114916.0
2016-11-09 13:45:00,18.05,18.09,18.03,18.07,62224.0,16.2525,16.2885,16.2345,16.2705,62224.0
2016-11-09 13:50:00,18.07,18.09,18.05,18.06,27916.0,16.2705,16.2885,16.2525,16.2615,27916.0
2016-11-09 13:55:00,18.06,18.08,18.02,18.04,54772.0,16.2615,16.2795,16.2254,16.2435,54772.0
2016-11-09 14:00:00,18.05,18.09,18.03,18.07,74308.0,16.2525,16.2885,16.2345,16.2705,74308.0
2016-11-09 14:05:00,18.07,18.11,18.07,18.1,21604.0,16.2705,16.3065,16.2705,16.2975,21604.0
2016-11-09 14:10:00,18.11,18.14,18.08,18.1,44812.0,16.3065,16.3335,16.2795,16.2975,44812.0
2016-11-09 14:15:00,18.1,18.13,18.09,18.1,38076.0,16.2975,16.3245,16.2885,16.2975,38076.0
2016-11-09 14:20:00,18.1,18.13,18.06,18.09,72792.0,16.2975,16.3245,16.2615,16.2885,72792.0
2016-11-09 14:25:00,18.09,18.09,18.03,18.05,127254.0,16.2885,16.2885,16.2345,16.2525,127254.0
2016-11-09 14:30:00,18.05,18.08,18.02,18.05,244582.0,16.2525,16.2795,16.2254,16.2525,244582.0
2016-11-09 14:35:00,18.06,18.16,18.03,18.16,75572.0,16.2615,16.3515,16.2345,16.3515,75572.0
2016-11-09 14:40:00,18.16,18.21,18.15,18.2,97099.0,16.3515,16.3965,16.3425,16.3875,97099.0
2016-11-09 14:45:00,18.2,18.22,18.16,18.17,54789.0,16.3875,16.4055,16.3515,16.3605,54789.0
2016-11-09 14:50:00,18.19,18.19,18.15,18.17,45150.0,16.3785,16.3785,16.3425,16.3605,45150.0
2016-11-09 14:55:00,18.17,18.18,18.14,18.14,52748.0,16.3605,16.3695,16.3335,16.3335,52748.0
2016-11-09 15:00:00,18.15,18.2,18.15,18.17,63369.0,16.3425,16.3875,16.3425,16.3605,63369.0
2016-11-09 15:05:00,18.17,18.18,18.14,18.15,115728.0,16.3605,16.3695,16.3335,16.3425,115728.0
2016-11-09 15:10:00,18.15,18.2,18.14,18.19,55030.0,16.3425,16.3875,16.3335,16.3785,55030.0
2016-11-09 15:15:00,18.19,18.21,18.15,18.19,131901.0,16.3785,16.3965,16.3425,16.3785,131901.0
2016-11-09 15:20:00,18.2,18.2,18.16,18.16,83456.0,16.3875,16.3875,16.3515,16.3515,83456.0
2016-11-09 15:25:00,18.17,18.18,18.14,18.14,132293.0,16.3605,16.3695,16.3335,16.3335,132293.0
2016-11-09 15:30:00,18.14,18.15,18.07,18.08,398402.0,16.3335,16.3425,16.2705,16.2795,398402.0
2016-11-09 15:35:00,18.07,18.11,18.07,18.09,132212.0,16.2705,16.3065,16.2705,16.2885,132212.0
2016-11-09 15:40:00,18.09,18.11,18.05,18.07,359478.0,16.2885,16.3065,16.2525,16.2705,359478.0
2016-11-09 15:45:00,18.07,18.1,18.04,18.05,349309.0,16.2705,16.2975,16.2435,16.2525,349309.0
2016-11-09 15:50:00,18.05,18.07,18.03,18.04,335461.0,16.2525,16.2705,16.2345,16.2435,335461.0
2016-11-09 15:55:00,18.04,18.05,18.01,18.05,497784.0,16.2435,16.2525,16.2164,16.2525,497784.0
2016-11-10 09:30:00,18.09,18.16,18.05,18.16,133886.0,16.2885,16.3515,16.2525,16.3515,133886.0
2016-11-10 09:35:00,18.16,18.32,18.16,18.17,154771.0,16.3515,16.4956,16.3515,16.3605,154771.0
2016-11-10 09:40:00,18.17,18.21,18.05,18.17,181308.0,16.3605,16.3965,16.2525,16.3605,181308.0
2016-11-10 09:45:00,18.18,18.25,18.17,18.23,173414.0,16.3695,16.4325,16.3605,16.4145,173414.0
2016-11-10 09:50:00,18.23,18.23,18.18,18.21,96374.0,16.4145,16.4145,16.3695,16.3965,96374.0
2016-11-10 09:55:00,18.2,18.21,18.1,18.11,102383.0,16.3875,16.3965,16.2975,16.3065,102383.0
2016-11-10 10:00:00,18.12,18.16,18.08,18.09,142354.0,16.3155,16.3515,16.2795,16.2885,142354.0
2016-11-10 10:05:00,18.09,18.11,17.97,17.98,218199.0,16.2885,16.3065,16.1804,16.1894,218199.0
2016-11-10 10:10:00,17.98,18.03,17.97,18.03,163228.0,16.1894,16.2345,16.1804,16.2345,163228.0
2016-11-10 10:15:00,18.04,18.09,18.03,18.07,65181.0,16.2435,16.2885,16.2345,16.2705,65181.0
2016-11-10 10:20:00,18.08,18.19,18.07,18.19,92291.0,16.2795,16.3785,16.2705,16.3785,92291.0
2016-11-10 10:25:00,18.19,18.2,18.09,18.09,73841.0,16.3785,16.3875,16.2885,16.2885,73841.0
2016-11-10 10:30:00,18.1,18.16,18.09,18.1,81843.0,16.2975,16.3515,16.2885,16.2975,81843.0
2016-11-10 10:35:00,18.1,18.11,17.98,18.0,70312.0,16.2975,16.3065,16.1894,16.2074,70312.0
2016-11-10 10:40:00,18.01,18.08,18.0,18.06,319334.0,16.2164,16.2795,16.2074,16.2615,319334.0
2016-11-10 10:45:00,18.06,18.08,17.98,17.98,233270.0,16.2615,16.2795,16.1894,16.1894,233270.0
2016-11-10 10:50:00,17.99,18.04,17.93,18.02,302372.0,16.1984,16.2435,16.1444,16.2254,302372.0
2016-11-10 10:55:00,18.02,18.03,17.95,17.98,100869.0,16.2254,16.2345,16.1624,16.1894,100869.0
2016-11-10 11:00:00,17.98,18.02,17.93,17.94,103335.0,16.1894,16.2254,16.1444,16.1534,103335.0
2016-11-10 11:05:00,17.94,18.0,17.93,17.94,112522.0,16.1534,16.2074,16.1444,16.1534,112522.0
2016-11-10 11:10:00,17.93,18.0,17.92,17.99,116886.0,16.1444,16.2074,16.1354,16.1984,116886.0
2016-11-10 11:15:00,18.0,18.05,17.99,18.01,69211.0,16.2074,16.2525,16.1984,16.2164,69211.0
2016-11-10 11:20:00,18.01,18.05,18.0,18.03,61846.0,16.2164,16.2525,16.2074,16.2345,61846.0
2016-11-10 11:25:00,18.03,18.03,17.98,18.01,60769.0,16.2345,16.2345,16.1894,16.2164,60769.0
2016-11-10 11:30:00,18.01,18.03,17.98,18.03,106579.0,16.2164,16.2345,16.1894,16.2345,106579.0
2016-11-10 11:35:00,18.03,18.03,17.97,17.98,83638.0,16.2345,16.2345,16.1804,16.1894,83638.0
2016-11-10 11:40:00,17.98,18.0,17.94,17.94,170560.0,16.1894,16.2074,16.1534,16.1534,170560.0
2016-11-10 11:45:00,17.95,17.99,17.93,17.94,68801.0,16.1624,16.1984,16.1444,16.1534,68801.0
2016-11-10 11:50:00,17.93,18.0,17.93,18.0,72984.0,16.1444,16.2074,16.1444,16.2074,72984.0
2016-11-10 11:55:00,17.99,18.01,17.93,17.96,69801.0,16.1984,16.2164,16.1444,16.1714,69801.0
2016-11-10 12:00:00,17.96,18.04,17.95,18.0,56902.0,16.1714,16.2435,16.1624,16.2074,56902.0
2016-11-10 12:05:00,18.01,18.06,18.0,18.02,47201.0,16.2164,16.2615,16.2074,16.2254,47201.0
2016-11-10 12:10:00,18.02,18.08,18.01,18.05,52375.0,16.2254,16.2795,16.2164,16.2525,52375.0
2016-11-10 12:15:00,18.05,18.1,18.04,18.08,49910.0,16.2525,16.2975,16.2435,16.2795,49910.0
2016-11-10 12:20:00,18.07,18.1,18.06,18.07,48683.0,16.2705,16.2975,16.2615,16.2705,48683.0
2016-11-10 12:25:00,18.07,18.08,18.04,18.05,49049.0,16.2705,16.2795,16.2435,16.2525,49049.0
2016-11-10 12:30:00,18.05,18.07,18.03,18.04,77081.0,16.2525,16.2705,16.2345,16.2435,77081.0
2016-11-10 12:35:00,18.03,18.08,18.02,18.07,53446.0,16.2345,16.2795,16.2254,16.2705,53446.0
2016-11-10 12:40:00,18.07,18.07,18.03,18.05,39134.0,16.2705,16.2705,16.2345,16.2525,39134.0
2016-11-10 12:45:00,18.05,18.11,18.04,18.1,63848.0,16.2525,16.3065,16.2435,16.2975,63848.0
2016-11-10 12:50:00,18.11,18.14,18.09,18.12,49994.0,16.3065,16.3335,16.2885,16.3155,49994.0
2016-11-10 12:55:00,18.13,18.16,18.12,18.14,62218.0,16.3245,16.3515,16.3155,16.3335,62218.0
2016-11-10 13:00:00,18.14,18.17,18.13,18.16,76434.0,16.3335,16.3605,16.3245,16.3515,76434.0
2016-11-10 13:05:00,18.16,18.2,18.15,18.2,44709.0,16.3515,16.3875,16.3425,16.3875,44709.0
2016-11-10 13:10:00,18.2,18.21,18.11,18.13,60663.0,16.3875,16.3965,16.3065,16.3245,60663.0
2016-11-10 13:15:00,18.14,18.18,18.12,18.14,48896.0,16.3335,16.3695,16.3155,16.3335,48896.0
2016-11-10 13:20:00,18.15,18.19,18.14,18.16,41743.0,16.3425,16.3785,16.3335,16.3515,41743.0
2016-11-10 13:25:00,18.15,18.17,18.13,18.16,52085.0,16.3425,16.3605,16.3245,16.3515,52085.0
2016-11-10 13:30:00,18.16,18.22,18.15,18.17,73870.0,16.3515,16.4055,16.3425,16.3605,73870.0
2016-11-10 13:35:00,18.18,18.19,18.16,18.17,117099.0,16.3695,16.3785,16.3515,16.3605,117099.0
2016-11-10 13:40:00,18.17,18.22,18.17,18.21,138317.0,16.3605,16.4055,16.3605,16.3965,138317.0
2016-11-10 13:45:00,18.21,18.27,18.19,18.27,61005.0,16.3965,16.4505,16.3785,16.4505,61005.0
2016-11-10 13:50:00,18.26,18.29,18.26,18.28,54999.0,16.4415,16.4686,16.4415,16.4596,54999.0
2016-11-10 13:55:00,18.28,18.28,18.25,18.26,73522.0,16.4596,16.4596,16.4325,16.4415,73522.0
2016-11-10 14:00:00,18.27,18.29,18.26,18.29,65764.0,16.4505,16.4686,16.4415,16.4686,65764.0
2016-11-10 14:05:00,18.29,18.32,18.24,18.27,107951.0,16.4686,16.4956,16.4235,16.4505,107951.0
2016-11-10 14:10:00,18.27,18.38,18.26,18.37,725583.0,16.4505,16.5496,16.4415,16.5406,725583.0
2016-11-10 14:15:00,18.37,18.54,18.37,18.52,1223928.0,16.5406,16.6937,16.5406,16.6757,1223928.0
2016-11-10 14:20:00,18.51,18.59,18.5,18.55,584837.0,16.6666,16.7387,16.6576,16.7027,584837.0
2016-11-10 14:25:00,18.55,18.67,18.55,18.66,225531.0,16.7027,16.8107,16.7027,16.8017,225531.0
2016-11-10 14:30:00,18.66,18.67,18.61,18.65,254899.0,16.8017,16.8107,16.7567,16.7927,254899.0
2016-11-10 14:35:00,18.64,18.69,18.64,18.69,163656.0,16.7837,16.8287,16.7837,16.8287,163656.0
2016-11-10 14:40:00,18.69,18.7,18.68,18.7,280503.0,16.8287,16.8377,16.8197,16.8377,280503.0
2016-11-10 14:45:00,18.69,18.7,18.57,18.59,310789.0,16.8287,16.8377,16.7207,16.7387,310789.0
2016-11-10 14:50:00,18.59,18.63,18.55,18.61,97994.0,16.7387,16.7747,16.7027,16.7567,97994.0
2016-11-10 14:55:00,18.61,18.66,18.59,18.63,160069.0,16.7567,16.8017,16.7387,16.7747,160069.0
2016-11-10 15:00:00,18.63,18.65,18.59,18.65,78227.0,16.7747,16.7927,16.7387,16.7927,78227.0
2016-11-10 15:05:00,18.65,18.67,18.6,18.61,115248.0,16.7927,16.8107,16.7477,16.7567,115248.0
2016-11-10 15:10:00,18.62,18.71,18.61,18.7,293943.0,16.7657,16.8467,16.7567,16.8377,293943.0
2016-11-10 15:15:00,18.7,18.7,18.66,18.68,190438.0,16.8377,16.8377,16.8017,16.8197,190438.0
2016-11-10 15:20:00,18.68,18.69,18.66,18.67,119293.0,16.8197,16.8287,16.8017,16.8107,119293.0
2016-11-10 15:25:00,18.68,18.69,18.65,18.66,173766.0,16.8197,16.8287,16.7927,16.8017,173766.0
2016-11-10 15:30:00,18.66,18.68,18.63,18.64,370564.0,16.8017,16.8197,16.7747,16.7837,370564.0
2016-11-10 15:35:00,18.64,18.65,18.59,18.63,181788.0,16.7837,16.7927,16.7387,16.7747,181788.0
2016-11-10 15:40:00,18.62,18.66,18.61,18.65,208763.0,16.7657,16.8017,16.7567,16.7927,208763.0
2016-11-10 15:45:00,18.65,18.66,18.6,18.62,347216.0,16.7927,16.8017,16.7477,16.7657,347216.0
2016-11-10 15:50:00,18.63,18.67,18.62,18.66,233014.0,16.7747,16.8107,16.7657,16.8017,233014.0
2016-11-10 15:55:00,18.66,18.71,18.63,18.7,787919.0,16.8017,16.8467,16.7747,16.8377,787919.0
2016-11-11 09:30:00,18.66,18.72,18.58,18.69,147139.0,16.8017,16.8557,16.7297,16.8287,147139.0
2016-11-11 09:35:00,18.68,18.75,18.66,18.67,80385.0,16.8197,16.8827,16.8017,16.8107,80385.0
2016-11-11 09:40:00,18.67,18.74,18.64,18.69,129586.0,16.8107,16.8737,16.7837,16.8287,129586.0
2016-11-11 09:45:00,18.69,18.73,18.66,18.71,78024.0,16.8287,16.8647,16.8017,16.8467,78024.0
2016-11-11 09:50:00,18.7,18.74,18.62,18.64,76233.0,16.8377,16.8737,16.7657,16.7837,76233.0
2016-11-11 09:55:00,18.64,18.65,18.58,18.61,125187.0,16.7837,16.7927,16.7297,16.7567,125187.0
2016-11-11 10:00:00,18.62,18.71,18.6,18.71,79071.0,16.7657,16.8467,16.7477,16.8467,79071.0
2016-11-11 10:05:00,18.69,18.75,18.59,18.59,304282.0,16.8287,16.8827,16.7387,16.7387,304282.0
2016-11-11 10:10:00,18.6,18.66,18.58,18.65,964691.0,16.7477,16.8017,16.7297,16.7927,964691.0
2016-11-11 10:15:00,18.64,18.72,18.63,18.7,153078.0,16.7837,16.8557,16.7747,16.8377,153078.0
2016-11-11 10:20:00,18.7,18.75,18.69,18.74,61351.0,16.8377,16.8827,16.8287,16.8737,61351.0
2016-11-11 10:25:00,18.75,18.75,18.69,18.7,86911.0,16.8827,16.8827,16.8287,16.8377,86911.0
2016-11-11 10:30:00,18.7,18.73,18.68,18.71,91235.0,16.8377,16.8647,16.8197,16.8467,91235.0
2016-11-11 10:35:00,18.7,18.75,18.68,18.73,150053.0,16.8377,16.8827,16.8197,16.8647,150053.0
2016-11-11 10:40:00,18.73,18.76,18.71,18.74,108931.0,16.8647,16.8918,16.8467,16.8737,108931.0
2016-11-11 10:45:00,18.75,18.79,18.74,18.78,79669.0,16.8827,16.9188,16.8737,16.9098,79669.0
2016-11-11 10:50:00,18.78,18.8,18.75,18.79,95346.0,16.9098,16.9278,16.8827,16.9188,95346.0
2016-11-11 10:55:00,18.79,18.79,18.69,18.72,67802.0,16.9188,16.9188,16.8287,16.8557,67802.0
2016-11-11 11:00:00,18.71,18.75,18.7,18.73,137205.0,16.8467,16.8827,16.8377,16.8647,137205.0
2016-11-11 11:05:00,18.74,18.75,18.65,18.65,88012.0,16.8737,16.8827,16.7927,16.7927,88012.0
2016-11-11 11:10:00,18.66,18.67,18.56,18.59,174406.0,16.8017,16.8107,16.7117,16.7387,174406.0
2016-11-11 11:15:00,18.58,18.59,18.51,18.54,65034.0,16.7297,16.7387,16.6666,16.6937,65034.0
2016-11-11 11:20:00,18.54,18.54,18.46,18.48,96744.0,16.6937,16.6937,16.6216,16.6396,96744.0
2016-11-11 11:25:00,18.49,18.49,18.43,18.48,156911.0,16.6486,16.6486,16.5946,16.6396,156911.0
2016-11-11 11:30:00,18.48,18.52,18.46,18.48,82883.0,16.6396,16.6757,16.6216,16.6396,82883.0
2016-11-11 11:35:00,18.48,18.52,18.47,18.52,105421.0,16.6396,16.6757,16.6306,16.6757,105421.0
2016-11-11 11:40:00,18.52,18.52,18.49,18.51,70743.0,16.6757,16.6757,16.6486,16.6666,70743.0
2016-11-11 11:45:00,18.5,18.53,18.46,18.46,94740.0,16.6576,16.6847,16.6216,16.6216,94740.0
2016-11-11 11:50:00,18.46,18.52,18.46,18.51,79936.0,16.6216,16.6757,16.6216,16.6666,79936.0
2016-11-11 11:55:00,18.51,18.61,18.5,18.57,80431.0,16.6666,16.7567,16.6576,16.7207,80431.0
2016-11-11 12:00:00,18.58,18.61,18.57,18.6,35428.0,16.7297,16.7567,16.7207,16.7477,35428.0
2016-11-11 12:05:00,18.6,18.64,18.59,18.64,62424.0,16.7477,16.7837,16.7387,16.7837,62424.0
2016-11-11 12:10:00,18.64,18.64,18.61,18.63,41137.0,16.7837,16.7837,16.7567,16.7747,41137.0
2016-11-11 12:15:00,18.63,18.64,18.6,18.61,69160.0,16.7747,16.7837,16.7477,16.7567,69160.0
2016-11-11 12:20:00,18.61,18.63,18.56,18.57,44239.0,16.7567,16.7747,16.7117,16.7207,44239.0
2016-11-11 12:25:00,18.57,18.59,18.54,18.55,36806.0,16.7207,16.7387,16.6937,16.7027,36806.0
2016-11-11 12:30:00,18.55,18.58,18.54,18.55,33898.0,16.7027,16.7297,16.6937,16.7027,33898.0
2016-11-11 12:35:00,18.55,18.56,18.52,18.54,32601.0,16.7027,16.7117,16.6757,16.6937,32601.0
2016-11-11 12:40:00,18.54,18.56,18.51,18.52,49659.0,16.6937,16.7117,16.6666,16.6757,49659.0
2016-11-11 12:45:00,18.51,18.52,18.48,18.48,39938.0,16.6666,16.6757,16.6396,16.6396,39938.0
2016-11-11 12:50:00,18.49,18.53,18.48,18.52,66083.0,16.6486,16.6847,16.6396,16.6757,66083.0
2016-11-11 12:55:00,18.52,18.54,18.5,18.51,35709.0,16.6757,16.6937,16.6576,16.6666,35709.0
2016-11-11 13:00:00,18.51,18.54,18.5,18.53,65978.0,16.6666,16.6937,16.6576,16.6847,65978.0
2016-11-11 13:05:00,18.53,18.54,18.5,18.54,51454.0,16.6847,16.6937,16.6576,16.6937,51454.0
2016-11-11 13:10:00,18.53,18.53,18.49,18.5,203121.0,16.6847,16.6847,16.6486,16.6576,203121.0
2016-11-11 13:15:00,18.5,18.53,18.48,18.5,133173.0,16.6576,16.6847,16.6396,16.6576,133173.0
2016-11-11 13:20:00,18.51,18.57,18.5,18.55,48218.0,16.6666,16.7207,16.6576,16.7027,48218.0
2016-11-11 13:25:00,18.55,18.56,18.53,18.55,38664.0,16.7027,16.7117,16.6847,16.7027,38664.0
2016-11-11 13:30:00,18.55,18.59,18.53,18.55,37664.0,16.7027,16.7387,16.6847,16.7027,37664.0
2016-11-11 13:35:00,18.54,18.55,18.51,18.51,48843.0,16.6937,16.7027,16.6666,16.6666,48843.0
2016-11-11 13:40:00,18.51,18.53,18.5,18.51,51987.0,16.6666,16.6847,16.6576,16.6666,51987.0
2016-11-11 13:45:00,18.51,18.51,18.47,18.49,51981.0,16.6666,16.6666,16.6306,16.6486,51981.0
2016-11-11 13:50:00,18.48,18.5,18.45,18.5,62980.0,16.6396,16.6576,16.6126,16.6576,62980.0
2016-11-11 13:55:00,18.5,18.5,18.47,18.48,44051.0,16.6576,16.6576,16.6306,16.6396,44051.0
2016-11-11 14:00:00,18.48,18.49,18.45,18.48,118842.0,16.6396,16.6486,16.6126,16.6396,118842.0
2016-11-11 14:05:00,18.48,18.5,18.46,18.46,58505.0,16.6396,16.6576,16.6216,16.6216,58505.0
2016-11-11 14:10:00,18.46,18.49,18.45,18.48,42201.0,16.6216,16.6486,16.6126,16.6396,42201.0
2016-11-11 14:15:00,18.48,18.49,18.45,18.47,60368.0,16.6396,16.6486,16.6126,16.6306,60368.0
2016-11-11 14:20:00,18.47,18.47,18.43,18.45,57007.0,16.6306,16.6306,16.5946,16.6126,57007.0
2016-11-11 14:25:00,18.45,18.45,18.43,18.45,36839.0,16.6126,16.6126,16.5946,16.6126,36839.0
2016-11-11 14:30:00,18.45,18.45,18.41,18.44,60532.0,16.6126,16.6126,16.5766,16.6036,60532.0
2016-11-11 14:35:00,18.43,18.44,18.41,18.43,45722.0,16.5946,16.6036,16.5766,16.5946,45722.0
2016-11-11 14:40:00,18.43,18.45,18.42,18.44,44339.0,16.5946,16.6126,16.5856,16.6036,44339.0
2016-11-11 14:45:00,18.43,18.44,18.4,18.42,127141.0,16.5946,16.6036,16.5676,16.5856,127141.0
2016-11-11 14:50:00,18.41,18.43,18.41,18.42,45472.0,16.5766,16.5946,16.5766,16.5856,45472.0
2016-11-11 14:55:00,18.42,18.46,18.42,18.43,58932.0,16.5856,16.6216,16.5856,16.5946,58932.0
2016-11-11 15:00:00,18.43,18.44,18.41,18.43,53416.0,16.5946,16.6036,16.5766,16.5946,53416.0
2016-11-11 15:05:00,18.43,18.44,18.4,18.4,54358.0,16.5946,16.6036,16.5676,16.5676,54358.0
2016-11-11 15:10:00,18.41,18.41,18.37,18.39,83758.0,16.5766,16.5766,16.5406,16.5586,83758.0
2016-11-11 15:15:00,18.4,18.42,18.39,18.41,74509.0,16.5676,16.5856,16.5586,16.5766,74509.0
2016-11-11 15:20:00,18.41,18.42,18.39,18.41,104429.0,16.5766,16.5856,16.5586,16.5766,104429.0
2016-11-11 15:25:00,18.41,18.41,18.37,18.38,91350.0,16.5766,16.5766,16.5406,16.5496,91350.0
2016-11-11 15:30:00,18.38,18.41,18.37,18.38,109269.0,16.5496,16.5766,16.5406,16.5496,109269.0
2016-11-11 15:35:00,18.38,18.38,18.36,18.37,161339.0,16.5496,16.5496,16.5316,16.5406,161339.0
2016-11-11 15:40:00,18.37,18.37,18.33,18.34,227893.0,16.5406,16.5406,16.5046,16.5136,227893.0
2016-11-11 15:45:00,18.34,18.36,18.33,18.36,252338.0,16.5136,16.5316,16.5046,16.5316,252338.0
2016-11-11 15:50:00,18.36,18.38,18.34,18.36,251984.0,16.5316,16.5496,16.5136,16.5316,251984.0
2016-11-11 15:55:00,18.35,18.35,18.31,18.33,485691.0,16.5226,16.5226,16.4866,16.5046,485691.0
2016-11-14 09:30:00,18.47,18.59,18.47,18.55,39408.0,16.6306,16.7387,16.6306,16.7027,39408.0
2016-11-14 09:35:00,18.55,18.6,18.44,18.44,75410.0,16.7027,16.7477,16.6036,16.6036,75410.0
2016-11-14 09:40:00,18.44,18.45,18.4,18.44,138672.0,16.6036,16.6126,16.5676,16.6036,138672.0
2016-11-14 09:45:00,18.45,18.56,18.41,18.56,84567.0,16.6126,16.7117,16.5766,16.7117,84567.0
2016-11-14 09:50:00,18.56,18.66,18.55,18.62,65330.0,16.7117,16.8017,16.7027,16.7657,65330.0
2016-11-14 09:55:00,18.62,18.62,18.54,18.54,44332.0,16.7657,16.7657,16.6937,16.6937,44332.0
2016-11-14 10:00:00,18.55,18.64,18.54,18.64,59089.0,16.7027,16.7837,16.6937,16.7837,59089.0
2016-11-14 10:05:00,18.64,18.73,18.63,18.67,197426.0,16.7837,16.8647,16.7747,16.8107,197426.0
2016-11-14 10:10:00,18.68,18.73,18.67,18.7,51794.0,16.8197,16.8647,16.8107,16.8377,51794.0
2016-11-14 10:15:00,18.71,18.76,18.69,18.71,72332.0,16.8467,16.8918,16.8287,16.8467,72332.0
2016-11-14 10:20:00,18.72,18.73,18.68,18.71,56699.0,16.8557,16.8647,16.8197,16.8467,56699.0
2016-11-14 10:25:00,18.71,18.72,18.63,18.65,41355.0,16.8467,16.8557,16.7747,16.7927,41355.0
2016-11-14 10:30:00,18.65,18.67,18.63,18.64,60544.0,16.7927,16.8107,16.7747,16.7837,60544.0
2016-11-14 10:35:00,18.65,18.69,18.64,18.67,36813.0,16.7927,16.8287,16.7837,16.8107,36813.0
2016-11-14 10:40:00,18.67,18.67,18.61,18.63,31408.0,16.8107,16.8107,16.7567,16.7747,31408.0
2016-11-14 10:45:00,18.62,18.66,18.62,18.65,48688.0,16.7657,16.8017,16.7657,16.7927,48688.0
2016-11-14 10:50:00,18.65,18.67,18.61,18.62,92324.0,16.7927,16.8107,16.7567,16.7657,92324.0
2016-11-14 10:55:00,18.62,18.62,18.55,18.55,92385.0,16.7657,16.7657,16.7027,16.7027,92385.0
2016-11-14 11:00:00,18.55,18.56,18.51,18.52,28773.0,16.7027,16.7117,16.6666,16.6757,28773.0
2016-11-14 11:05:00,18.52,18.55,18.51,18.52,46570.0,16.6757,16.7027,16.6666,16.6757,46570.0
2016-11-14 11:10:00,18.52,18.55,18.52,18.55,31429.0,16.6757,16.7027,16.6757,16.7027,31429.0
2016-11-14 11:15:00,18.55,18.57,18.52,18.54,29747.0,16.7027,16.7207,16.6757,16.6937,29747.0
2016-11-14 11:20:00,18.53,18.54,18.48,18.5,41589.0,16.6847,16.6937,16.6396,16.6576,41589.0
2016-11-14 11:25:00,18.5,18.54,18.49,18.53,37308.0,16.6576,16.6937,16.6486,16.6847,37308.0
2016-11-14 11:30:00,18.53,18.55,18.52,18.53,29717.0,16.6847,16.7027,16.6757,16.6847,29717.0
2016-11-14 11:35:00,18.53,18.56,18.52,18.53,38530.0,16.6847,16.7117,16.6757,16.6847,38530.0
2016-11-14 11:40:00,18.52,18.54,18.49,18.51,64535.0,16.6757,16.6937,16.6486,16.6666,64535.0
2016-11-14 11:45:00,18.52,18.53,18.49,18.51,31874.0,16.6757,16.6847,16.6486,16.6666,31874.0
2016-11-14 11:50:00,18.52,18.52,18.48,18.49,22534.0,16.6757,16.6757,16.6396,16.6486,22534.0
2016-11-14 11:55:00,18.48,18.48,18.43,18.44,37798.0,16.6396,16.6396,16.5946,16.6036,37798.0
2016-11-14 12:00:00,18.44,18.45,18.39,18.39,39606.0,16.6036,16.6126,16.5586,16.5586,39606.0
2016-11-14 12:05:00,18.4,18.43,18.38,18.39,33859.0,16.5676,16.5946,16.5496,16.5586,33859.0
2016-11-14 12:10:00,18.4,18.41,18.37,18.39,60149.0,16.5676,16.5766,16.5406,16.5586,60149.0
2016-11-14 12:15:00,18.39,18.39,18.36,18.38,46528.0,16.5586,16.5586,16.5316,16.5496,46528.0
2016-11-14 12:20:00,18.37,18.41,18.36,18.39,26842.0,16.5406,16.5766,16.5316,16.5586,26842.0
2016-11-14 12:25:00,18.38,18.39,18.36,18.39,25503.0,16.5496,16.5586,16.5316,16.5586,25503.0
2016-11-14 12:30:00,18.39,18.42,18.37,18.38,29887.0,16.5586,16.5856,16.5406,16.5496,29887.0
2016-11-14 12:35:00,18.39,18.41,18.37,18.41,61440.0,16.5586,16.5766,16.5406,16.5766,61440.0
2016-11-14 12:40:00,18.42,18.45,18.41,18.44,23831.0,16.5856,16.6126,16.5766,16.6036,23831.0
2016-11-14 12:45:00,18.45,18.47,18.44,18.45,23513.0,16.6126,16.6306,16.6036,16.6126,23513.0
2016-11-14 12:50:00,18.46,18.47,18.44,18.47,28625.0,16.6216,16.6306,16.6036,16.6306,28625.0
2016-11-14 12:55:00,18.48,18.57,18.46,18.57,104837.0,16.6396,16.7207,16.6216,16.7207,104837.0
2016-11-14 13:00:00,18.57,18.57,18.55,18.56,41684.0,16.7207,16.7207,16.7027,16.7117,41684.0
2016-11-14 13:05:00,18.56,18.58,18.55,18.57,59408.0,16.7117,16.7297,16.7027,16.7207,59408.0
2016-11-14 13:10:00,18.57,18.6,18.57,18.59,27573.0,16.7207,16.7477,16.7207,16.7387,27573.0
2016-11-14 13:15:00,18.59,18.61,18.59,18.6,17044.0,16.7387,16.7567,16.7387,16.7477,17044.0
2016-11-14 13:20:00,18.6,18.62,18.59,18.6,40528.0,16.7477,16.7657,16.7387,16.7477,40528.0
2016-11-14 13:25:00,18.6,18.61,18.59,18.6,31552.0,16.7477,16.7567,16.7387,16.7477,31552.0
2016-11-14 13:30:00,18.6,18.63,18.58,18.62,48757.0,16.7477,16.7747,16.7297,16.7657,48757.0
2016-11-14 13:35:00,18.62,18.65,18.62,18.64,19418.0,16.7657,16.7927,16.7657,16.7837,19418.0
2016-11-14 13:40:00,18.64,18.65,18.62,18.64,30460.0,16.7837,16.7927,16.7657,16.7837,30460.0
2016-11-14 13:45:00,18.64,18.64,18.61,18.63,33915.0,16.7837,16.7837,16.7567,16.7747,33915.0
2016-11-14 13:50:00,18.63,18.65,18.61,18.63,36698.0,16.7747,16.7927,16.7567,16.7747,36698.0
2016-11-14 13:55:00,18.63,18.66,18.63,18.65,56633.0,16.7747,16.8017,16.7747,16.7927,56633.0
2016-11-14 14:00:00,18.65,18.66,18.62,18.62,27623.0,16.7927,16.8017,16.7657,16.7657,27623.0
2016-11-14 14:05:00,18.63,18.66,18.62,18.65,28776.0,16.7747,16.8017,16.7657,16.7927,28776.0
2016-11-14 14:10:00,18.65,18.66,18.63,18.64,23089.0,16.7927,16.8017,16.7747,16.7837,23089.0
2016-11-14 14:15:00,18.64,18.66,18.62,18.64,44369.0,16.7837,16.8017,16.7657,16.7837,44369.0
2016-11-14 14:20:00,18.64,18.66,18.63,18.64,33645.0,16.7837,16.8017,16.7747,16.7837,33645.0
2016-11-14 14:25:00,18.63,18.65,18.62,18.63,33320.0,16.7747,16.7927,16.7657,16.7747,33320.0
2016-11-14 14:30:00,18.64,18.67,18.63,18.66,46173.0,16.7837,16.8107,16.7747,16.8017,46173.0
2016-11-14 14:35:00,18.66,18.67,18.64,18.66,23361.0,16.8017,16.8107,16.7837,16.8017,23361.0
2016-11-14 14:40:00,18.66,18.68,18.64,18.65,25285.0,16.8017,16.8197,16.7837,16.7927,25285.0
2016-11-14 14:45:00,18.65,18.7,18.65,18.68,162571.0,16.7927,16.8377,16.7927,16.8197,162571.0
2016-11-14 14:50:00,18.68,18.69,18.66,18.66,41043.0,16.8197,16.8287,16.8017,16.8017,41043.0
2016-11-14 14:55:00,18.67,18.7,18.66,18.68,117261.0,16.8107,16.8377,16.8017,16.8197,117261.0
2016-11-14 15:00:00,18.68,18.68,18.64,18.64,75767.0,16.8197,16.8197,16.7837,16.7837,75767.0
2016-11-14 15:05:00,18.64,18.66,18.62,18.65,41950.0,16.7837,16.8017,16.7657,16.7927,41950.0
2016-11-14 15:10:00,18.64,18.67,18.64,18.66,69582.0,16.7837,16.8107,16.7837,16.8017,69582.0
2016-11-14 15:15:00,18.66,18.69,18.65,18.68,81800.0,16.8017,16.8287,16.7927,16.8197,81800.0
2016-11-14 15:20:00,18.68,18.69,18.65,18.66,69939.0,16.8197,16.8287,16.7927,16.8017,69939.0
2016-11-14 15:25:00,18.65,18.66,18.62,18.64,54331.0,16.7927,16.8017,16.7657,16.7837,54331.0
2016-11-14 15:30:00,18.64,18.66,18.63,18.64,55115.0,16.7837,16.8017,16.7747,16.7837,55115.0
2016-11-14 15:35:00,18.63,18.66,18.61,18.66,81359.0,16.7747,16.8017,16.7567,16.8017,81359.0
2016-11-14 15:40:00,18.66,18.66,18.61,18.62,108450.0,16.8017,16.8017,16.7567,16.7657,108450.0
2016-11-14 15:45:00,18.62,18.65,18.61,18.64,80868.0,16.7657,16.7927,16.7567,16.7837,80868.0
2016-11-14 15:50:00,18.64,18.65,18.62,18.64,161220.0,16.7837,16.7927,16.7657,16.7837,161220.0
2016-11-14 15:55:00,18.64,18.66,18.63,18.65,217122.0,16.7837,16.8017,16.7747,16.7927,217122.0
2016-11-15 09:30:00,18.34,18.79,18.34,18.72,131334.0,16.5136,16.9188,16.5136,16.8557,131334.0
2016-11-15 09:35:00,18.72,18.75,18.54,18.57,80380.0,16.8557,16.8827,16.6937,16.7207,80380.0
2016-11-15 09:40:00,18.56,18.56,18.32,18.35,127018.0,16.7117,16.7117,16.4956,16.5226,127018.0
2016-11-15 09:45:00,18.34,18.39,18.3,18.31,90962.0,16.5136,16.5586,16.4776,16.4866,90962.0
2016-11-15 09:50:00,18.32,18.35,18.29,18.31,53663.0,16.4956,16.5226,16.4686,16.4866,53663.0
2016-11-15 09:55:00,18.32,18.33,18.28,18.32,72775.0,16.4956,16.5046,16.4596,16.4956,72775.0
2016-11-15 10:00:00,18.31,18.38,18.3,18.34,90121.0,16.4866,16.5496,16.4776,16.5136,90121.0
2016-11-15 10:05:00,18.33,18.33,18.26,18.28,57764.0,16.5046,16.5046,16.4415,16.4596,57764.0
2016-11-15 10:10:00,18.29,18.31,18.25,18.26,49770.0,16.4686,16.4866,16.4325,16.4415,49770.0
2016-11-15 10:15:00,18.26,18.31,18.25,18.29,66847.0,16.4415,16.4866,16.4325,16.4686,66847.0
2016-11-15 10:20:00,18.29,18.31,18.28,18.3,46392.0,16.4686,16.4866,16.4596,16.4776,46392.0
2016-11-15 10:25:00,18.3,18.36,18.27,18.35,67592.0,16.4776,16.5316,16.4505,16.5226,67592.0
2016-11-15 10:30:00,18.36,18.37,18.31,18.32,65221.0,16.5316,16.5406,16.4866,16.4956,65221.0
2016-11-15 10:35:00,18.33,18.36,18.31,18.32,65753.0,16.5046,16.5316,16.4866,16.4956,65753.0
2016-11-15 10:40:00,18.32,18.34,18.31,18.34,38978.0,16.4956,16.5136,16.4866,16.5136,38978.0
2016-11-15 10:45:00,18.34,18.37,18.33,18.37,235134.0,16.5136,16.5406,16.5046,16.5406,235134.0
2016-11-15 10:50:00,18.37,18.37,18.32,18.35,103828.0,16.5406,16.5406,16.4956,16.5226,103828.0
2016-11-15 10:55:00,18.35,18.36,18.34,18.35,31994.0,16.5226,16.5316,16.5136,16.5226,31994.0
2016-11-15 11:00:00,18.35,18.36,18.33,18.35,113838.0,16.5226,16.5316,16.5046,16.5226,113838.0
2016-11-15 11:05:00,18.35,18.36,18.34,18.34,61854.0,16.5226,16.5316,16.5136,16.5136,61854.0
2016-11-15 11:10:00,18.35,18.36,18.33,18.36,74265.0,16.5226,16.5316,16.5046,16.5316,74265.0
2016-11-15 11:15:00,18.36,18.39,18.35,18.38,53724.0,16.5316,16.5586,16.5226,16.5496,53724.0
2016-11-15 11:20:00,18.38,18.43,18.37,18.41,59216.0,16.5496,16.5946,16.5406,16.5766,59216.0
2016-11-15 11:25:00,18.41,18.43,18.4,18.43,34517.0,16.5766,16.5946,16.5676,16.5946,34517.0
2016-11-15 11:30:00,18.43,18.5,18.42,18.49,75411.0,16.5946,16.6576,16.5856,16.6486,75411.0
2016-11-15 11:35:00,18.49,18.49,18.47,18.48,34356.0,16.6486,16.6486,16.6306,16.6396,34356.0
2016-11-15 11:40:00,18.48,18.49,18.46,18.46,30722.0,16.6396,16.6486,16.6216,16.6216,30722.0
2016-11-15 11:45:00,18.46,18.48,18.45,18.46,29017.0,16.6216,16.6396,16.6126,16.6216,29017.0
2016-11-15 11:50:00,18.46,18.47,18.44,18.46,31082.0,16.6216,16.6306,16.6036,16.6216,31082.0
2016-11-15 11:55:00,18.46,18.47,18.43,18.47,40034.0,16.6216,16.6306,16.5946,16.6306,40034.0
2016-11-15 12:00:00,18.46,18.47,18.44,18.47,16235.0,16.6216,16.6306,16.6036,16.6306,16235.0
2016-11-15 12:05:00,18.47,18.53,18.46,18.52,60464.0,16.6306,16.6847,16.6216,16.6757,60464.0
2016-11-15 12:10:00,18.52,18.54,18.5,18.54,33511.0,16.6757,16.6937,16.6576,16.6937,33511.0
2016-11-15 12:15:00,18.54,18.58,18.54,18.57,29075.0,16.6937,16.7297,16.6937,16.7207,29075.0
2016-11-15 12:20:00,18.57,18.58,18.54,18.58,16984.0,16.7207,16.7297,16.6937,16.7297,16984.0
2016-11-15 12:25:00,18.59,18.6,18.57,18.59,29734.0,16.7387,16.7477,16.7207,16.7387,29734.0
2016-11-15 12:30:00,18.58,18.63,18.58,18.62,19849.0,16.7297,16.7747,16.7297,16.7657,19849.0
2016-11-15 12:35:00,18.62,18.63,18.59,18.63,20881.0,16.7657,16.7747,16.7387,16.7747,20881.0
2016-11-15 12:40:00,18.63,18.64,18.6,18.61,34728.0,16.7747,16.7837,16.7477,16.7567,34728.0
2016-11-15 12:45:00,18.61,18.66,18.6,18.64,49861.0,16.7567,16.8017,16.7477,16.7837,49861.0
2016-11-15 12:50:00,18.64,18.64,18.61,18.62,27382.0,16.7837,16.7837,16.7567,16.7657,27382.0
2016-11-15 12:55:00,18.63,18.64,18.6,18.61,21479.0,16.7747,16.7837,16.7477,16.7567,21479.0
2016-11-15 13:00:00,18.61,18.63,18.6,18.62,20335.0,16.7567,16.7747,16.7477,16.7657,20335.0
2016-11-15 13:05:00,18.62,18.63,18.6,18.62,33391.0,16.7657,16.7747,16.7477,16.7657,33391.0
2016-11-15 13:10:00,18.61,18.62,18.6,18.62,14623.0,16.7567,16.7657,16.7477,16.7657,14623.0
2016-11-15 13:15:00,18.62,18.63,18.56,18.56,97518.0,16.7657,16.7747,16.7117,16.7117,97518.0
2016-11-15 13:20:00,18.56,18.57,18.55,18.57,18041.0,16.7117,16.7207,16.7027,16.7207,18041.0
2016-11-15 13:25:00,18.58,18.59,18.55,18.55,18551.0,16.7297,16.7387,16.7027,16.7027,18551.0
2016-11-15 13:30:00,18.55,18.58,18.54,18.57,23548.0,16.7027,16.7297,16.6937,16.7207,23548.0
2016-11-15 13:35:00,18.57,18.6,18.56,18.6,21805.0,16.7207,16.7477,16.7117,16.7477,21805.0
2016-11-15 13:40:00,18.6,18.61,18.59,18.6,21575.0,16.7477,16.7567,16.7387,16.7477,21575.0
2016-11-15 13:45:00,18.6,18.62,18.59,18.62,29362.0,16.7477,16.7657,16.7387,16.7657,29362.0
2016-11-15 13:50:00,18.62,18.64,18.61,18.64,13908.0,16.7657,16.7837,16.7567,16.7837,13908.0
2016-11-15 13:55:00,18.64,18.64,18.61,18.61,24998.0,16.7837,16.7837,16.7567,16.7567,24998.0
2016-11-15 14:00:00,18.61,18.63,18.61,18.61,18510.0,16.7567,16.7747,16.7567,16.7567,18510.0
2016-11-15 14:05:00,18.61,18.63,18.6,18.62,32735.0,16.7567,16.7747,16.7477,16.7657,32735.0
2016-11-15 14:10:00,18.62,18.63,18.61,18.62,24652.0,16.7657,16.7747,16.7567,16.7657,24652.0
2016-11-15 14:15:00,18.62,18.63,18.61,18.63,17517.0,16.7657,16.7747,16.7567,16.7747,17517.0
2016-11-15 14:20:00,18.63,18.64,18.6,18.6,36899.0,16.7747,16.7837,16.7477,16.7477,36899.0
2016-11-15 14:25:00,18.61,18.61,18.58,18.59,29934.0,16.7567,16.7567,16.7297,16.7387,29934.0
2016-11-15 14:30:00,18.58,18.61,18.58,18.61,19206.0,16.7297,16.7567,16.7297,16.7567,19206.0
2016-11-15 14:35:00,18.61,18.62,18.58,18.58,34623.0,16.7567,16.7657,16.7297,16.7297,34623.0
2016-11-15 14:40:00,18.59,18.61,18.58,18.61,14989.0,16.7387,16.7567,16.7297,16.7567,14989.0
2016-11-15 14:45:00,18.6,18.62,18.6,18.6,25560.0,16.7477,16.7657,16.7477,16.7477,25560.0
2016-11-15 14:50:00,18.59,18.61,18.57,18.61,28054.0,16.7387,16.7567,16.7207,16.7567,28054.0
2016-11-15 14:55:00,18.6,18.61,18.58,18.59,25333.0,16.7477,16.7567,16.7297,16.7387,25333.0
2016-11-15 15:00:00,18.59,18.61,18.58,18.6,23398.0,16.7387,16.7567,16.7297,16.7477,23398.0
2016-11-15 15:05:00,18.61,18.62,18.6,18.6,29334.0,16.7567,16.7657,16.7477,16.7477,29334.0
2016-11-15 15:10:00,18.6,18.63,18.6,18.63,18802.0,16.7477,16.7747,16.7477,16.7747,18802.0
2016-11-15 15:15:00,18.63,18.65,18.62,18.63,33201.0,16.7747,16.7927,16.7657,16.7747,33201.0
2016-11-15 15:20:00,18.63,18.65,18.62,18.64,43528.0,16.7747,16.7927,16.7657,16.7837,43528.0
2016-11-15 15:25:00,18.64,18.68,18.63,18.68,53044.0,16.7837,16.8197,16.7747,16.8197,53044.0
2016-11-15 15:30:00,18.68,18.7,18.66,18.67,90815.0,16.8197,16.8377,16.8017,16.8107,90815.0
2016-11-15 15:35:00,18.67,18.7,18.66,18.7,44208.0,16.8107,16.8377,16.8017,16.8377,44208.0
2016-11-15 15:40:00,18.7,18.7,18.66,18.67,73435.0,16.8377,16.8377,16.8017,16.8107,73435.0
2016-11-15 15:45:00,18.66,18.67,18.64,18.64,50741.0,16.8017,16.8107,16.7837,16.7837,50741.0
2016-11-15 15:50:00,18.64,18.66,18.64,18.66,76350.0,16.7837,16.8017,16.7837,16.8017,76350.0
2016-11-15 15:55:00,18.65,18.66,18.63,18.65,189427.0,16.7927,16.8017,16.7747,16.7927,189427.0
2016-11-16 09:30:00,18.6,18.66,18.49,18.6,109517.0,16.7477,16.8017,16.6486,16.7477,109517.0
2016-11-16 09:35:00,18.59,18.59,18.47,18.51,30501.0,16.7387,16.7387,16.6306,16.6666,30501.0
2016-11-16 09:40:00,18.53,18.6,18.53,18.6,16119.0,16.6847,16.7477,16.6847,16.7477,16119.0
2016-11-16 09:45:00,18.6,18.67,18.58,18.66,52619.0,16.7477,16.8107,16.7297,16.8017,52619.0
2016-11-16 09:50:00,18.65,18.65,18.61,18.63,52039.0,16.7927,16.7927,16.7567,16.7747,52039.0
2016-11-16 09:55:00,18.63,18.64,18.57,18.57,39264.0,16.7747,16.7837,16.7207,16.7207,39264.0
2016-11-16 10:00:00,18.57,18.62,18.57,18.6,42912.0,16.7207,16.7657,16.7207,16.7477,42912.0
2016-11-16 10:05:00,18.6,18.66,18.6,18.61,38050.0,16.7477,16.8017,16.7477,16.7567,38050.0
2016-11-16 10:10:00,18.61,18.62,18.59,18.62,26297.0,16.7567,16.7657,16.7387,16.7657,26297.0
2016-11-16 10:15:00,18.62,18.64,18.59,18.62,27297.0,16.7657,16.7837,16.7387,16.7657,27297.0
2016-11-16 10:20:00,18.61,18.65,18.58,18.58,74375.0,16.7567,16.7927,16.7297,16.7297,74375.0
2016-11-16 10:25:00,18.58,18.58,18.53,18.55,22756.0,16.7297,16.7297,16.6847,16.7027,22756.0
2016-11-16 10:30:00,18.54,18.58,18.53,18.57,27372.0,16.6937,16.7297,16.6847,16.7207,27372.0
2016-11-16 10:35:00,18.58,18.6,18.55,18.59,47248.0,16.7297,16.7477,16.7027,16.7387,47248.0
2016-11-16 10:40:00,18.6,18.64,18.59,18.63,84203.0,16.7477,16.7837,16.7387,16.7747,84203.0
2016-11-16 10:45:00,18.64,18.68,18.62,18.68,45411.0,16.7837,16.8197,16.7657,16.8197,45411.0
2016-11-16 10:50:00,18.67,18.7,18.66,18.66,29664.0,16.8107,16.8377,16.8017,16.8017,29664.0
2016-11-16 10:55:00,18.66,18.7,18.66,18.7,21056.0,16.8017,16.8377,16.8017,16.8377,21056.0
2016-11-16 11:00:00,18.7,18.71,18.67,18.69,52608.0,16.8377,16.8467,16.8107,16.8287,52608.0
2016-11-16 11:05:00,18.68,18.73,18.68,18.7,47161.0,16.8197,16.8647,16.8197,16.8377,47161.0
2016-11-16 11:10:00,18.69,18.7,18.65,18.67,40438.0,16.8287,16.8377,16.7927,16.8107,40438.0
2016-11-16 11:15:00,18.68,18.68,18.6,18.61,57185.0,16.8197,16.8197,16.7477,16.7567,57185.0
2016-11-16 11:20:00,18.61,18.62,18.56,18.57,64925.0,16.7567,16.7657,16.7117,16.7207,64925.0
2016-11-16 11:25:00,18.57,18.57,18.53,18.56,26693.0,16.7207,16.7207,16.6847,16.7117,26693.0
2016-11-16 11:30:00,18.56,18.56,18.51,18.54,33032.0,16.7117,16.7117,16.6666,16.6937,33032.0
2016-11-16 11:35:00,18.55,18.58,18.52,18.53,31123.0,16.7027,16.7297,16.6757,16.6847,31123.0
2016-11-16 11:40:00,18.54,18.57,18.54,18.54,13120.0,16.6937,16.7207,16.6937,16.6937,13120.0
2016-11-16 11:45:00,18.53,18.57,18.52,18.55,25594.0,16.6847,16.7207,16.6757,16.7027,25594.0
2016-11-16 11:50:00,18.56,18.57,18.54,18.55,17486.0,16.7117,16.7207,16.6937,16.7027,17486.0
2016-11-16 11:55:00,18.55,18.57,18.54,18.56,19084.0,16.7027,16.7207,16.6937,16.7117,19084.0
2016-11-16 12:00:00,18.56,18.57,18.54,18.55,15800.0,16.7117,16.7207,16.6937,16.7027,15800.0
2016-11-16 12:05:00,18.55,18.58,18.55,18.56,20008.0,16.7027,16.7297,16.7027,16.7117,20008.0
2016-11-16 12:10:00,18.56,18.58,18.55,18.56,28298.0,16.7117,16.7297,16.7027,16.7117,28298.0
2016-11-16 12:15:00,18.55,18.56,18.51,18.51,20213.0,16.7027,16.7117,16.6666,16.6666,20213.0
2016-11-16 12:20:00,18.52,18.52,18.49,18.5,17370.0,16.6757,16.6757,16.6486,16.6576,17370.0
2016-11-16 12:25:00,18.5,18.53,18.49,18.5,48365.0,16.6576,16.6847,16.6486,16.6576,48365.0
2016-11-16 12:30:00,18.5,18.53,18.5,18.52,11283.0,16.6576,16.6847,16.6576,16.6757,11283.0
2016-11-16 12:35:00,18.52,18.55,18.52,18.53,20121.0,16.6757,16.7027,16.6757,16.6847,20121.0
2016-11-16 12:40:00,18.53,18.56,18.52,18.54,23976.0,16.6847,16.7117,16.6757,16.6937,23976.0
2016-11-16 12:45:00,18.54,18.56,18.53,18.54,17335.0,16.6937,16.7117,16.6847,16.6937,17335.0
2016-11-16 12:50:00,18.54,18.56,18.54,18.56,18053.0,16.6937,16.7117,16.6937,16.7117,18053.0
2016-11-16 12:55:00,18.56,18.58,18.54,18.57,35990.0,16.7117,16.7297,16.6937,16.7207,35990.0
2016-11-16 13:00:00,18.57,18.57,18.52,18.54,26050.0,16.7207,16.7207,16.6757,16.6937,26050.0
2016-11-16 13:05:00,18.54,18.56,18.53,18.55,25100.0,16.6937,16.7117,16.6847,16.7027,25100.0
2016-11-16 13:10:00,18.55,18.57,18.55,18.57,13460.0,16.7027,16.7207,16.7027,16.7207,13460.0
2016-11-16 13:15:00,18.56,18.57,18.54,18.54,32592.0,16.7117,16.7207,16.6937,16.6937,32592.0
2016-11-16 13:20:00,18.55,18.56,18.54,18.56,14148.0,16.7027,16.7117,16.6937,16.7117,14148.0
2016-11-16 13:25:00,18.57,18.57,18.54,18.54,13190.0,16.7207,16.7207,16.6937,16.6937,13190.0
2016-11-16 13:30:00,18.54,18.55,18.52,18.54,16300.0,16.6937,16.7027,16.6757,16.6937,16300.0
2016-11-16 13:35:00,18.54,18.56,18.53,18.56,9200.0,16.6937,16.7117,16.6847,16.7117,9200.0
2016-11-16 13:40:00,18.55,18.56,18.54,18.55,29296.0,16.7027,16.7117,16.6937,16.7027,29296.0
2016-11-16 13:45:00,18.55,18.56,18.54,18.56,11493.0,16.7027,16.7117,16.6937,16.7117,11493.0
2016-11-16 13:50:00,18.56,18.58,18.55,18.55,38444.0,16.7117,16.7297,16.7027,16.7027,38444.0
2016-11-16 13:55:00,18.55,18.55,18.54,18.55,6980.0,16.7027,16.7027,16.6937,16.7027,6980.0
2016-11-16 14:00:00,18.55,18.56,18.54,18.56,19901.0,16.7027,16.7117,16.6937,16.7117,19901.0
2016-11-16 14:05:00,18.56,18.57,18.54,18.54,25074.0,16.7117,16.7207,16.6937,16.6937,25074.0
2016-11-16 14:10:00,18.54,18.55,18.53,18.53,16150.0,16.6937,16.7027,16.6847,16.6847,16150.0
2016-11-16 14:15:00,18.54,18.54,18.53,18.54,4900.0,16.6937,16.6937,16.6847,16.6937,4900.0
2016-11-16 14:20:00,18.53,18.54,18.51,18.52,23547.0,16.6847,16.6937,16.6666,16.6757,23547.0
2016-11-16 14:25:00,18.52,18.52,18.5,18.52,13178.0,16.6757,16.6757,16.6576,16.6757,13178.0
2016-11-16 14:30:00,18.51,18.52,18.5,18.51,26672.0,16.6666,16.6757,16.6576,16.6666,26672.0
2016-11-16 14:35:00,18.51,18.52,18.5,18.5,8845.0,16.6666,16.6757,16.6576,16.6576,8845.0
2016-11-16 14:40:00,18.51,18.53,18.48,18.48,33432.0,16.6666,16.6847,16.6396,16.6396,33432.0
2016-11-16 14:45:00,18.48,18.49,18.46,18.46,28987.0,16.6396,16.6486,16.6216,16.6216,28987.0
2016-11-16 14:50:00,18.46,18.47,18.44,18.46,13985.0,16.6216,16.6306,16.6036,16.6216,13985.0
2016-11-16 14:55:00,18.46,18.49,18.46,18.48,30040.0,16.6216,16.6486,16.6216,16.6396,30040.0
2016-11-16 15:00:00,18.48,18.49,18.47,18.48,18856.0,16.6396,16.6486,16.6306,16.6396,18856.0
2016-11-16 15:05:00,18.49,18.5,18.47,18.49,49662.0,16.6486,16.6576,16.6306,16.6486,49662.0
2016-11-16 15:10:00,18.49,18.51,18.49,18.5,21184.0,16.6486,16.6666,16.6486,16.6576,21184.0
2016-11-16 15:15:00,18.5,18.51,18.49,18.51,24230.0,16.6576,16.6666,16.6486,16.6666,24230.0
2016-11-16 15:20:00,18.51,18.51,18.47,18.47,42796.0,16.6666,16.6666,16.6306,16.6306,42796.0
2016-11-16 15:25:00,18.47,18.48,18.46,18.46,40772.0,16.6306,16.6396,16.6216,16.6216,40772.0
2016-11-16 15:30:00,18.46,18.47,18.43,18.43,39357.0,16.6216,16.6306,16.5946,16.5946,39357.0
2016-11-16 15:35:00,18.43,18.44,18.42,18.44,42447.0,16.5946,16.6036,16.5856,16.6036,42447.0
2016-11-16 15:40:00,18.44,18.46,18.44,18.45,52998.0,16.6036,16.6216,16.6036,16.6126,52998.0
2016-11-16 15:45:00,18.45,18.46,18.43,18.43,78863.0,16.6126,16.6216,16.5946,16.5946,78863.0
2016-11-16 15:50:00,18.43,18.46,18.42,18.45,87811.0,16.5946,16.6216,16.5856,16.6126,87811.0
2016-11-16 15:55:00,18.44,18.45,18.42,18.45,232784.0,16.6036,16.6126,16.5856,16.6126,232784.0
2016-11-17 09:30:00,18.65,18.98,18.64,18.74,149467.0,16.7927,17.0898,16.7837,16.8737,149467.0
2016-11-17 09:35:00,18.74,18.97,18.74,18.97,121426.0,16.8737,17.0808,16.8737,17.0808,121426.0
2016-11-17 09:40:00,18.96,19.03,18.92,19.0,94030.0,17.0718,17.1349,17.0358,17.1079,94030.0
2016-11-17 09:45:00,19.0,19.01,18.94,18.96,93385.0,17.1079,17.1169,17.0538,17.0718,93385.0
2016-11-17 09:50:00,18.96,18.96,18.85,18.85,88369.0,17.0718,17.0718,16.9728,16.9728,88369.0
2016-11-17 09:55:00,18.85,18.92,18.85,18.89,50027.0,16.9728,17.0358,16.9728,17.0088,50027.0
2016-11-17 10:00:00,18.9,18.91,18.83,18.85,65472.0,17.0178,17.0268,16.9548,16.9728,65472.0
2016-11-17 10:05:00,18.85,18.85,18.77,18.8,61661.0,16.9728,16.9728,16.9008,16.9278,61661.0
2016-11-17 10:10:00,18.8,18.83,18.78,18.79,70370.0,16.9278,16.9548,16.9098,16.9188,70370.0
2016-11-17 10:15:00,18.79,18.8,18.74,18.75,55478.0,16.9188,16.9278,16.8737,16.8827,55478.0
2016-11-17 10:20:00,18.75,18.77,18.72,18.76,74120.0,16.8827,16.9008,16.8557,16.8918,74120.0
2016-11-17 10:25:00,18.77,18.79,18.75,18.77,43442.0,16.9008,16.9188,16.8827,16.9008,43442.0
2016-11-17 10:30:00,18.78,18.78,18.72,18.74,39672.0,16.9098,16.9098,16.8557,16.8737,39672.0
2016-11-17 10:35:00,18.73,18.81,18.73,18.78,69710.0,16.8647,16.9368,16.8647,16.9098,69710.0
2016-11-17 10:40:00,18.79,18.8,18.73,18.79,92655.0,16.9188,16.9278,16.8647,16.9188,92655.0
2016-11-17 10:45:00,18.8,18.82,18.79,18.82,41005.0,16.9278,16.9458,16.9188,16.9458,41005.0
2016-11-17 10:50:00,18.82,18.86,18.81,18.85,49642.0,16.9458,16.9818,16.9368,16.9728,49642.0
2016-11-17 10:55:00,18.85,18.86,18.82,18.82,48682.0,16.9728,16.9818,16.9458,16.9458,48682.0
2016-11-17 11:00:00,18.82,18.86,18.82,18.83,34928.0,16.9458,16.9818,16.9458,16.9548,34928.0
2016-11-17 11:05:00,18.84,18.85,18.82,18.84,112278.0,16.9638,16.9728,16.9458,16.9638,112278.0
2016-11-17 11:10:00,18.84,18.87,18.83,18.86,40945.0,16.9638,16.9908,16.9548,16.9818,40945.0
2016-11-17 11:15:00,18.86,18.86,18.84,18.85,24745.0,16.9818,16.9818,16.9638,16.9728,24745.0
2016-11-17 11:20:00,18.85,18.86,18.83,18.85,59695.0,16.9728,16.9818,16.9548,16.9728,59695.0
2016-11-17 11:25:00,18.84,18.85,18.83,18.83,8982.0,16.9638,16.9728,16.9548,16.9548,8982.0
2016-11-17 11:30:00,18.84,18.85,18.81,18.83,30709.0,16.9638,16.9728,16.9368,16.9548,30709.0
2016-11-17 11:35:00,18.83,18.89,18.82,18.89,57419.0,16.9548,17.0088,16.9458,17.0088,57419.0
2016-11-17 11:40:00,18.9,18.95,18.89,18.93,39425.0,17.0178,17.0628,17.0088,17.0448,39425.0
2016-11-17 11:45:00,18.94,18.96,18.93,18.94,21217.0,17.0538,17.0718,17.0448,17.0538,21217.0
2016-11-17 11:50:00,18.94,18.96,18.91,18.91,32818.0,17.0538,17.0718,17.0268,17.0268,32818.0
2016-11-17 11:55:00,18.91,18.94,18.91,18.91,23528.0,17.0268,17.0538,17.0268,17.0268,23528.0
2016-11-17 12:00:00,18.92,18.93,18.89,18.91,25528.0,17.0358,17.0448,17.0088,17.0268,25528.0
2016-11-17 12:05:00,18.92,18.93,18.91,18.91,12105.0,17.0358,17.0448,17.0268,17.0268,12105.0
2016-11-17 12:10:00,18.91,18.93,18.91,18.91,20223.0,17.0268,17.0448,17.0268,17.0268,20223.0
2016-11-17 12:15:00,18.91,18.92,18.87,18.88,20395.0,17.0268,17.0358,16.9908,16.9998,20395.0
2016-11-17 12:20:00,18.88,18.91,18.87,18.91,41147.0,16.9998,17.0268,16.9908,17.0268,41147.0
2016-11-17 12:25:00,18.91,18.91,18.89,18.9,21030.0,17.0268,17.0268,17.0088,17.0178,21030.0
2016-11-17 12:30:00,18.91,18.91,18.87,18.88,24560.0,17.0268,17.0268,16.9908,16.9998,24560.0
2016-11-17 12:35:00,18.87,18.87,18.86,18.86,9176.0,16.9908,16.9908,16.9818,16.9818,9176.0
2016-11-17 12:40:00,18.87,18.89,18.86,18.89,31301.0,16.9908,17.0088,16.9818,17.0088,31301.0
2016-11-17 12:45:00,18.89,18.89,18.84,18.87,38666.0,17.0088,17.0088,16.9638,16.9908,38666.0
2016-11-17 12:50:00,18.87,18.88,18.84,18.84,18677.0,16.9908,16.9998,16.9638,16.9638,18677.0
2016-11-17 12:55:00,18.85,18.87,18.84,18.85,32512.0,16.9728,16.9908,16.9638,16.9728,32512.0
2016-11-17 13:00:00,18.86,18.88,18.85,18.86,19183.0,16.9818,16.9998,16.9728,16.9818,19183.0
2016-11-17 13:05:00,18.86,18.87,18.85,18.86,15273.0,16.9818,16.9908,16.9728,16.9818,15273.0
2016-11-17 13:10:00,18.87,18.87,18.85,18.86,14671.0,16.9908,16.9908,16.9728,16.9818,14671.0
2016-11-17 13:15:00,18.86,18.86,18.84,18.85,37265.0,16.9818,16.9818,16.9638,16.9728,37265.0
2016-11-17 13:20:00,18.85,18.86,18.8,18.82,71559.0,16.9728,16.9818,16.9278,16.9458,71559.0
2016-11-17 13:25:00,18.82,18.83,18.8,18.82,34813.0,16.9458,16.9548,16.9278,16.9458,34813.0
2016-11-17 13:30:00,18.82,18.83,18.82,18.83,9790.0,16.9458,16.9548,16.9458,16.9548,9790.0
2016-11-17 13:35:00,18.83,18.85,18.83,18.84,28658.0,16.9548,16.9728,16.9548,16.9638,28658.0
2016-11-17 13:40:00,18.84,18.86,18.83,18.86,19791.0,16.9638,16.9818,16.9548,16.9818,19791.0
2016-11-17 13:45:00,18.86,18.86,18.8,18.8,109802.0,16.9818,16.9818,16.9278,16.9278,109802.0
2016-11-17 13:50:00,18.81,18.81,18.77,18.8,99026.0,16.9368,16.9368,16.9008,16.9278,99026.0
2016-11-17 13:55:00,18.8,18.83,18.79,18.82,127194.0,16.9278,16.9548,16.9188,16.9458,127194.0
2016-11-17 14:00:00,18.82,18.84,18.81,18.84,57221.0,16.9458,16.9638,16.9368,16.9638,57221.0
2016-11-17 14:05:00,18.84,18.84,18.82,18.84,71100.0,16.9638,16.9638,16.9458,16.9638,71100.0
2016-11-17 14:10:00,18.84,18.85,18.81,18.81,30736.0,16.9638,16.9728,16.9368,16.9368,30736.0
2016-11-17 14:15:00,18.81,18.85,18.81,18.85,33119.0,16.9368,16.9728,16.9368,16.9728,33119.0
2016-11-17 14:20:00,18.85,18.87,18.83,18.85,57325.0,16.9728,16.9908,16.9548,16.9728,57325.0
2016-11-17 14:25:00,18.84,18.85,18.83,18.84,34344.0,16.9638,16.9728,16.9548,16.9638,34344.0
2016-11-17 14:30:00,18.85,18.85,18.81,18.82,61457.0,16.9728,16.9728,16.9368,16.9458,61457.0
2016-11-17 14:35:00,18.83,18.83,18.8,18.8,33692.0,16.9548,16.9548,16.9278,16.9278,33692.0
2016-11-17 14:40:00,18.8,18.82,18.79,18.82,49307.0,16.9278,16.9458,16.9188,16.9458,49307.0
2016-11-17 14:45:00,18.82,18.82,18.8,18.82,17818.0,16.9458,16.9458,16.9278,16.9458,17818.0
2016-11-17 14:50:00,18.81,18.84,18.8,18.84,52404.0,16.9368,16.9638,16.9278,16.9638,52404.0
2016-11-17 14:55:00,18.84,18.88,18.83,18.87,40106.0,16.9638,16.9998,16.9548,16.9908,40106.0
2016-11-17 15:00:00,18.87,18.92,18.86,18.91,77731.0,16.9908,17.0358,16.9818,17.0268,77731.0
2016-11-17 15:05:00,18.91,18.93,18.9,18.93,48375.0,17.0268,17.0448,17.0178,17.0448,48375.0
2016-11-17 15:10:00,18.93,18.94,18.91,18.94,89402.0,17.0448,17.0538,17.0268,17.0538,89402.0
2016-11-17 15:15:00,18.94,18.94,18.92,18.94,71267.0,17.0538,17.0538,17.0358,17.0538,71267.0
2016-11-17 15:20:00,18.94,18.97,18.94,18.97,106218.0,17.0538,17.0808,17.0538,17.0808,106218.0
2016-11-17 15:25:00,18.97,18.99,18.96,18.98,61667.0,17.0808,17.0988,17.0718,17.0898,61667.0
2016-11-17 15:30:00,18.98,18.99,18.95,18.96,165179.0,17.0898,17.0988,17.0628,17.0718,165179.0
2016-11-17 15:35:00,18.96,18.97,18.95,18.96,82709.0,17.0718,17.0808,17.0628,17.0718,82709.0
2016-11-17 15:40:00,18.97,18.99,18.96,18.98,99149.0,17.0808,17.0988,17.0718,17.0898,99149.0
2016-11-17 15:45:00,18.98,18.99,18.94,18.96,365551.0,17.0898,17.0988,17.0538,17.0718,365551.0
2016-11-17 15:50:00,18.96,18.96,18.92,18.92,119881.0,17.0718,17.0718,17.0358,17.0358,119881.0
2016-11-17 15:55:00,18.92,18.95,18.92,18.94,219225.0,17.0358,17.0628,17.0358,17.0538,219225.0
2016-11-18 09:30:00,18.93,18.95,18.85,18.86,120415.0,17.0448,17.0628,16.9728,16.9818,120415.0
2016-11-18 09:35:00,18.85,18.94,18.84,18.91,83041.0,16.9728,17.0538,16.9638,17.0268,83041.0
2016-11-18 09:40:00,18.91,18.91,18.85,18.87,109835.0,17.0268,17.0268,16.9728,16.9908,109835.0
2016-11-18 09:45:00,18.88,18.9,18.85,18.88,56059.0,16.9998,17.0178,16.9728,16.9998,56059.0
2016-11-18 09:50:00,18.87,18.91,18.87,18.91,49349.0,16.9908,17.0268,16.9908,17.0268,49349.0
2016-11-18 09:55:00,18.91,18.95,18.91,18.94,32829.0,17.0268,17.0628,17.0268,17.0538,32829.0
2016-11-18 10:00:00,18.95,19.0,18.95,19.0,37684.0,17.0628,17.1079,17.0628,17.1079,37684.0
2016-11-18 10:05:00,19.0,19.01,18.97,18.99,44786.0,17.1079,17.1169,17.0808,17.0988,44786.0
2016-11-18 10:10:00,18.99,18.99,18.96,18.99,28988.0,17.0988,17.0988,17.0718,17.0988,28988.0
2016-11-18 10:15:00,18.99,19.0,18.98,19.0,40120.0,17.0988,17.1079,17.0898,17.1079,40120.0
2016-11-18 10:20:00,19.0,19.0,18.95,18.98,40550.0,17.1079,17.1079,17.0628,17.0898,40550.0
2016-11-18 10:25:00,18.99,19.0,18.97,18.99,31082.0,17.0988,17.1079,17.0808,17.0988,31082.0
2016-11-18 10:30:00,18.99,19.0,18.97,18.99,39176.0,17.0988,17.1079,17.0808,17.0988,39176.0
2016-11-18 10:35:00,18.98,19.0,18.97,19.0,26830.0,17.0898,17.1079,17.0808,17.1079,26830.0
2016-11-18 10:40:00,18.99,19.0,18.98,18.99,30011.0,17.0988,17.1079,17.0898,17.0988,30011.0
2016-11-18 10:45:00,18.98,19.01,18.98,19.0,45712.0,17.0898,17.1169,17.0898,17.1079,45712.0
2016-11-18 10:50:00,19.01,19.02,19.0,19.0,45520.0,17.1169,17.1259,17.1079,17.1079,45520.0
2016-11-18 10:55:00,19.0,19.01,18.99,18.99,22199.0,17.1079,17.1169,17.0988,17.0988,22199.0
2016-11-18 11:00:00,18.98,19.01,18.97,18.99,49747.0,17.0898,17.1169,17.0808,17.0988,49747.0
2016-11-18 11:05:00,18.99,18.99,18.97,18.98,19815.0,17.0988,17.0988,17.0808,17.0898,19815.0
2016-11-18 11:10:00,18.98,18.98,18.97,18.97,90334.0,17.0898,17.0898,17.0808,17.0808,90334.0
2016-11-18 11:15:00,18.97,18.98,18.89,18.89,85112.0,17.0808,17.0898,17.0088,17.0088,85112.0
2016-11-18 11:20:00,18.88,18.89,18.83,18.83,27722.0,16.9998,17.0088,16.9548,16.9548,27722.0
2016-11-18 11:25:00,18.84,18.87,18.83,18.86,82152.0,16.9638,16.9908,16.9548,16.9818,82152.0
2016-11-18 11:30:00,18.86,18.87,18.8,18.8,47438.0,16.9818,16.9908,16.9278,16.9278,47438.0
2016-11-18 11:35:00,18.81,18.85,18.8,18.84,32772.0,16.9368,16.9728,16.9278,16.9638,32772.0
2016-11-18 11:40:00,18.85,18.86,18.84,18.85,20202.0,16.9728,16.9818,16.9638,16.9728,20202.0
2016-11-18 11:45:00,18.85,18.85,18.83,18.85,14072.0,16.9728,16.9728,16.9548,16.9728,14072.0
2016-11-18 11:50:00,18.85,18.87,18.84,18.87,17488.0,16.9728,16.9908,16.9638,16.9908,17488.0
2016-11-18 11:55:00,18.87,18.87,18.85,18.86,13361.0,16.9908,16.9908,16.9728,16.9818,13361.0
2016-11-18 12:00:00,18.86,18.87,18.85,18.87,13342.0,16.9818,16.9908,16.9728,16.9908,13342.0
2016-11-18 12:05:00,18.87,18.87,18.86,18.86,6725.0,16.9908,16.9908,16.9818,16.9818,6725.0
2016-11-18 12:10:00,18.86,18.88,18.86,18.88,13308.0,16.9818,16.9998,16.9818,16.9998,13308.0
2016-11-18 12:15:00,18.88,18.9,18.87,18.88,29745.0,16.9998,17.0178,16.9908,16.9998,29745.0
2016-11-18 12:20:00,18.87,18.87,18.84,18.86,19263.0,16.9908,16.9908,16.9638,16.9818,19263.0
2016-11-18 12:25:00,18.86,18.88,18.86,18.88,5123.0,16.9818,16.9998,16.9818,16.9998,5123.0
2016-11-18 12:30:00,18.88,18.88,18.86,18.88,31054.0,16.9998,16.9998,16.9818,16.9998,31054.0
2016-11-18 12:35:00,18.87,18.88,18.87,18.88,14220.0,16.9908,16.9998,16.9908,16.9998,14220.0
2016-11-18 12:40:00,18.88,18.89,18.87,18.88,88236.0,16.9998,17.0088,16.9908,16.9998,88236.0
2016-11-18 12:45:00,18.88,18.89,18.84,18.84,15318.0,16.9998,17.0088,16.9638,16.9638,15318.0
2016-11-18 12:50:00,18.84,18.85,18.82,18.82,24390.0,16.9638,16.9728,16.9458,16.9458,24390.0
2016-11-18 12:55:00,18.82,18.86,18.82,18.86,24531.0,16.9458,16.9818,16.9458,16.9818,24531.0
2016-11-18 13:00:00,18.86,18.86,18.85,18.85,8200.0,16.9818,16.9818,16.9728,16.9728,8200.0
2016-11-18 13:05:00,18.86,18.86,18.85,18.86,12553.0,16.9818,16.9818,16.9728,16.9818,12553.0
2016-11-18 13:10:00,18.86,18.86,18.85,18.86,9490.0,16.9818,16.9818,16.9728,16.9818,9490.0
2016-11-18 13:15:00,18.86,18.88,18.85,18.88,25767.0,16.9818,16.9998,16.9728,16.9998,25767.0
2016-11-18 13:20:00,18.88,18.89,18.87,18.89,17161.0,16.9998,17.0088,16.9908,17.0088,17161.0
2016-11-18 13:25:00,18.88,18.89,18.87,18.88,36864.0,16.9998,17.0088,16.9908,16.9998,36864.0
2016-11-18 13:30:00,18.88,18.88,18.85,18.85,22289.0,16.9998,16.9998,16.9728,16.9728,22289.0
2016-11-18 13:35:00,18.86,18.88,18.85,18.88,69682.0,16.9818,16.9998,16.9728,16.9998,69682.0
2016-11-18 13:40:00,18.88,18.88,18.86,18.87,26082.0,16.9998,16.9998,16.9818,16.9908,26082.0
2016-11-18 13:45:00,18.86,18.91,18.86,18.89,29129.0,16.9818,17.0268,16.9818,17.0088,29129.0
2016-11-18 13:50:00,18.9,18.9,18.89,18.89,7299.0,17.0178,17.0178,17.0088,17.0088,7299.0
2016-11-18 13:55:00,18.89,18.89,18.86,18.86,21343.0,17.0088,17.0088,16.9818,16.9818,21343.0
2016-11-18 14:00:00,18.86,18.87,18.85,18.85,13055.0,16.9818,16.9908,16.9728,16.9728,13055.0
2016-11-18 14:05:00,18.85,18.86,18.85,18.85,22429.0,16.9728,16.9818,16.9728,16.9728,22429.0
2016-11-18 14:10:00,18.85,18.87,18.85,18.85,28212.0,16.9728,16.9908,16.9728,16.9728,28212.0
2016-11-18 14:15:00,18.85,18.86,18.85,18.85,9892.0,16.9728,16.9818,16.9728,16.9728,9892.0
2016-11-18 14:20:00,18.85,18.88,18.85,18.87,41299.0,16.9728,16.9998,16.9728,16.9908,41299.0
2016-11-18 14:25:00,18.86,18.88,18.86,18.86,42349.0,16.9818,16.9998,16.9818,16.9818,42349.0
2016-11-18 14:30:00,18.87,18.87,18.86,18.87,13748.0,16.9908,16.9908,16.9818,16.9908,13748.0
2016-11-18 14:35:00,18.86,18.88,18.86,18.87,41423.0,16.9818,16.9998,16.9818,16.9908,41423.0
2016-11-18 14:40:00,18.87,18.92,18.87,18.92,44661.0,16.9908,17.0358,16.9908,17.0358,44661.0
2016-11-18 14:45:00,18.92,18.92,18.9,18.91,22715.0,17.0358,17.0358,17.0178,17.0268,22715.0
2016-11-18 14:50:00,18.91,18.91,18.88,18.89,43742.0,17.0268,17.0268,16.9998,17.0088,43742.0
2016-11-18 14:55:00,18.89,18.89,18.88,18.88,12262.0,17.0088,17.0088,16.9998,16.9998,12262.0
2016-11-18 15:00:00,18.88,18.89,18.86,18.86,40780.0,16.9998,17.0088,16.9818,16.9818,40780.0
2016-11-18 15:05:00,18.86,18.87,18.85,18.86,32064.0,16.9818,16.9908,16.9728,16.9818,32064.0
2016-11-18 15:10:00,18.86,18.86,18.85,18.85,6793.0,16.9818,16.9818,16.9728,16.9728,6793.0
2016-11-18 15:15:00,18.86,18.86,18.85,18.86,42327.0,16.9818,16.9818,16.9728,16.9818,42327.0
2016-11-18 15:20:00,18.86,18.87,18.85,18.87,31976.0,16.9818,16.9908,16.9728,16.9908,31976.0
2016-11-18 15:25:00,18.87,18.89,18.86,18.88,69566.0,16.9908,17.0088,16.9818,16.9998,69566.0
2016-11-18 15:30:00,18.88,18.89,18.85,18.86,77872.0,16.9998,17.0088,16.9728,16.9818,77872.0
2016-11-18 15:35:00,18.86,18.86,18.84,18.84,50366.0,16.9818,16.9818,16.9638,16.9638,50366.0
2016-11-18 15:40:00,18.85,18.86,18.84,18.85,132080.0,16.9728,16.9818,16.9638,16.9728,132080.0
2016-11-18 15:45:00,18.86,18.86,18.85,18.86,76111.0,16.9818,16.9818,16.9728,16.9818,76111.0
2016-11-18 15:50:00,18.86,18.86,18.84,18.84,142216.0,16.9818,16.9818,16.9638,16.9638,142216.0
2016-11-18 15:55:00,18.84,18.85,18.82,18.84,293245.0,16.9638,16.9728,16.9458,16.9638,293245.0
2016-11-21 09:30:00,18.89,18.96,18.88,18.91,48372.0,17.0088,17.0718,16.9998,17.0268,48372.0
2016-11-21 09:35:00,18.92,18.96,18.92,18.96,23398.0,17.0358,17.0718,17.0358,17.0718,23398.0
2016-11-21 09:40:00,18.96,19.01,18.95,19.0,46687.0,17.0718,17.1169,17.0628,17.1079,46687.0
2016-11-21 09:45:00,19.0,19.02,18.97,19.01,86594.0,17.1079,17.1259,17.0808,17.1169,86594.0
2016-11-21 09:50:00,19.01,19.01,18.97,18.98,46571.0,17.1169,17.1169,17.0808,17.0898,46571.0
2016-11-21 09:55:00,18.99,18.99,18.9,18.91,56831.0,17.0988,17.0988,17.0178,17.0268,56831.0
2016-11-21 10:00:00,18.91,18.93,18.87,18.92,102279.0,17.0268,17.0448,16.9908,17.0358,102279.0
2016-11-21 10:05:00,18.91,18.92,18.88,18.91,65102.0,17.0268,17.0358,16.9998,17.0268,65102.0
2016-11-21 10:10:00,18.91,18.92,18.83,18.85,93356.0,17.0268,17.0358,16.9548,16.9728,93356.0
2016-11-21 10:15:00,18.84,18.85,18.76,18.76,50718.0,16.9638,16.9728,16.8918,16.8918,50718.0
2016-11-21 10:20:00,18.76,18.76,18.67,18.68,60639.0,16.8918,16.8918,16.8107,16.8197,60639.0
2016-11-21 10:25:00,18.67,18.71,18.63,18.64,66142.0,16.8107,16.8467,16.7747,16.7837,66142.0
2016-11-21 10:30:00,18.64,18.64,18.59,18.6,182735.0,16.7837,16.7837,16.7387,16.7477,182735.0
2016-11-21 10:35:00,18.61,18.63,18.53,18.54,158646.0,16.7567,16.7747,16.6847,16.6937,158646.0
2016-11-21 10:40:00,18.54,18.54,18.48,18.52,361461.0,16.6937,16.6937,16.6396,16.6757,361461.0
2016-11-21 10:45:00,18.52,18.52,18.45,18.46,184751.0,16.6757,16.6757,16.6126,16.6216,184751.0
2016-11-21 10:50:00,18.46,18.46,18.37,18.38,409273.0,16.6216,16.6216,16.5406,16.5496,409273.0
2016-11-21 10:55:00,18.39,18.59,18.38,18.59,200767.0,16.5586,16.7387,16.5496,16.7387,200767.0
2016-11-21 11:00:00,18.59,18.61,18.53,18.58,119656.0,16.7387,16.7567,16.6847,16.7297,119656.0
2016-11-21 11:05:00,18.58,18.65,18.58,18.64,55720.0,16.7297,16.7927,16.7297,16.7837,55720.0
2016-11-21 11:10:00,18.64,18.71,18.64,18.67,56404.0,16.7837,16.8467,16.7837,16.8107,56404.0
2016-11-21 11:15:00,18.67,18.72,18.67,18.7,57365.0,16.8107,16.8557,16.8107,16.8377,57365.0
2016-11-21 11:20:00,18.7,18.75,18.7,18.73,39823.0,16.8377,16.8827,16.8377,16.8647,39823.0
2016-11-21 11:25:00,18.73,18.74,18.7,18.71,45336.0,16.8647,16.8737,16.8377,16.8467,45336.0
2016-11-21 11:30:00,18.7,18.79,18.7,18.78,28323.0,16.8377,16.9188,16.8377,16.9098,28323.0
2016-11-21 11:35:00,18.77,18.8,18.75,18.8,38442.0,16.9008,16.9278,16.8827,16.9278,38442.0
2016-11-21 11:40:00,18.8,18.8,18.69,18.73,36181.0,16.9278,16.9278,16.8287,16.8647,36181.0
2016-11-21 11:45:00,18.73,18.76,18.71,18.76,16679.0,16.8647,16.8918,16.8467,16.8918,16679.0
2016-11-21 11:50:00,18.75,18.79,18.73,18.74,53240.0,16.8827,16.9188,16.8647,16.8737,53240.0
2016-11-21 11:55:00,18.75,18.77,18.74,18.77,18913.0,16.8827,16.9008,16.8737,16.9008,18913.0
2016-11-21 12:00:00,18.77,18.82,18.76,18.78,39334.0,16.9008,16.9458,16.8918,16.9098,39334.0
2016-11-21 12:05:00,18.78,18.79,18.73,18.74,39362.0,16.9098,16.9188,16.8647,16.8737,39362.0
2016-11-21 12:10:00,18.74,18.77,18.74,18.77,21588.0,16.8737,16.9008,16.8737,16.9008,21588.0
2016-11-21 12:15:00,18.77,18.78,18.74,18.76,36048.0,16.9008,16.9098,16.8737,16.8918,36048.0
2016-11-21 12:20:00,18.76,18.77,18.73,18.76,17680.0,16.8918,16.9008,16.8647,16.8918,17680.0
2016-11-21 12:25:00,18.76,18.76,18.71,18.74,49748.0,16.8918,16.8918,16.8467,16.8737,49748.0
2016-11-21 12:30:00,18.75,18.77,18.73,18.74,74772.0,16.8827,16.9008,16.8647,16.8737,74772.0
2016-11-21 12:35:00,18.73,18.75,18.73,18.75,47906.0,16.8647,16.8827,16.8647,16.8827,47906.0
2016-11-21 12:40:00,18.75,18.76,18.73,18.76,139756.0,16.8827,16.8918,16.8647,16.8918,139756.0
2016-11-21 12:45:00,18.76,18.76,18.72,18.74,53771.0,16.8918,16.8918,16.8557,16.8737,53771.0
2016-11-21 12:50:00,18.74,18.75,18.73,18.74,36747.0,16.8737,16.8827,16.8647,16.8737,36747.0
2016-11-21 12:55:00,18.74,18.75,18.71,18.71,53744.0,16.8737,16.8827,16.8467,16.8467,53744.0
2016-11-21 13:00:00,18.71,18.72,18.71,18.71,19352.0,16.8467,16.8557,16.8467,16.8467,19352.0
2016-11-21 13:05:00,18.71,18.74,18.7,18.74,38318.0,16.8467,16.8737,16.8377,16.8737,38318.0
2016-11-21 13:10:00,18.74,18.75,18.72,18.74,120477.0,16.8737,16.8827,16.8557,16.8737,120477.0
2016-11-21 13:15:00,18.73,18.75,18.7,18.71,165674.0,16.8647,16.8827,16.8377,16.8467,165674.0
2016-11-21 13:20:00,18.71,18.75,18.7,18.75,48737.0,16.8467,16.8827,16.8377,16.8827,48737.0
2016-11-21 13:25:00,18.75,18.76,18.73,18.74,56416.0,16.8827,16.8918,16.8647,16.8737,56416.0
2016-11-21 13:30:00,18.74,18.75,18.71,18.73,47883.0,16.8737,16.8827,16.8467,16.8647,47883.0
2016-11-21 13:35:00,18.72,18.79,18.71,18.77,72316.0,16.8557,16.9188,16.8467,16.9008,72316.0
2016-11-21 13:40:00,18.77,18.79,18.76,18.77,42618.0,16.9008,16.9188,16.8918,16.9008,42618.0
2016-11-21 13:45:00,18.77,18.8,18.76,18.76,52098.0,16.9008,16.9278,16.8918,16.8918,52098.0
2016-11-21 13:50:00,18.76,18.8,18.75,18.79,74900.0,16.8918,16.9278,16.8827,16.9188,74900.0
2016-11-21 13:55:00,18.79,18.8,18.77,18.78,93160.0,16.9188,16.9278,16.9008,16.9098,93160.0
2016-11-21 14:00:00,18.78,18.79,18.77,18.79,50369.0,16.9098,16.9188,16.9008,16.9188,50369.0
2016-11-21 14:05:00,18.78,18.8,18.78,18.79,53336.0,16.9098,16.9278,16.9098,16.9188,53336.0
2016-11-21 14:10:00,18.78,18.79,18.75,18.77,94526.0,16.9098,16.9188,16.8827,16.9008,94526.0
2016-11-21 14:15:00,18.77,18.79,18.75,18.77,104924.0,16.9008,16.9188,16.8827,16.9008,104924.0
2016-11-21 14:20:00,18.76,18.78,18.76,18.78,67862.0,16.8918,16.9098,16.8918,16.9098,67862.0
2016-11-21 14:25:00,18.78,18.79,18.76,18.78,214325.0,16.9098,16.9188,16.8918,16.9098,214325.0
2016-11-21 14:30:00,18.78,18.88,18.77,18.88,71643.0,16.9098,16.9998,16.9008,16.9998,71643.0
2016-11-21 14:35:00,18.88,18.92,18.87,18.91,79441.0,16.9998,17.0358,16.9908,17.0268,79441.0
2016-11-21 14:40:00,18.91,18.91,18.87,18.87,59157.0,17.0268,17.0268,16.9908,16.9908,59157.0
2016-11-21 14:45:00,18.87,18.93,18.86,18.93,61531.0,16.9908,17.0448,16.9818,17.0448,61531.0
2016-11-21 14:50:00,18.92,18.93,18.88,18.89,70050.0,17.0358,17.0448,16.9998,17.0088,70050.0
2016-11-21 14:55:00,18.89,18.9,18.88,18.88,40604.0,17.0088,17.0178,16.9998,16.9998,40604.0
2016-11-21 15:00:00,18.88,18.89,18.87,18.88,28962.0,16.9998,17.0088,16.9908,16.9998,28962.0
2016-11-21 15:05:00,18.87,18.89,18.87,18.88,55938.0,16.9908,17.0088,16.9908,16.9998,55938.0
2016-11-21 15:10:00,18.88,18.92,18.86,18.91,74916.0,16.9998,17.0358,16.9818,17.0268,74916.0
2016-11-21 15:15:00,18.91,18.92,18.9,18.91,67692.0,17.0268,17.0358,17.0178,17.0268,67692.0
2016-11-21 15:20:00,18.91,18.92,18.9,18.9,55293.0,17.0268,17.0358,17.0178,17.0178,55293.0
2016-11-21 15:25:00,18.91,18.91,18.88,18.88,84050.0,17.0268,17.0268,16.9998,16.9998,84050.0
2016-11-21 15:30:00,18.88,18.91,18.88,18.91,98533.0,16.9998,17.0268,16.9998,17.0268,98533.0
2016-11-21 15:35:00,18.91,18.91,18.87,18.88,94681.0,17.0268,17.0268,16.9908,16.9998,94681.0
2016-11-21 15:40:00,18.89,18.89,18.88,18.89,92122.0,17.0088,17.0088,16.9998,17.0088,92122.0
2016-11-21 15:45:00,18.89,18.89,18.87,18.89,280084.0,17.0088,17.0088,16.9908,17.0088,280084.0
2016-11-21 15:50:00,18.89,18.89,18.86,18.89,376455.0,17.0088,17.0088,16.9818,17.0088,376455.0
2016-11-21 15:55:00,18.89,18.91,18.88,18.9,396521.0,17.0088,17.0268,16.9998,17.0178,396521.0
2016-11-22 09:30:00,18.93,18.95,18.81,18.86,71741.0,17.0448,17.0628,16.9368,16.9818,71741.0
2016-11-22 09:35:00,18.84,18.96,18.84,18.94,32179.0,16.9638,17.0718,16.9638,17.0538,32179.0
2016-11-22 09:40:00,18.94,18.95,18.85,18.85,35089.0,17.0538,17.0628,16.9728,16.9728,35089.0
2016-11-22 09:45:00,18.85,18.86,18.79,18.8,46737.0,16.9728,16.9818,16.9188,16.9278,46737.0
2016-11-22 09:50:00,18.8,18.84,18.79,18.79,74937.0,16.9278,16.9638,16.9188,16.9188,74937.0
2016-11-22 09:55:00,18.79,18.84,18.79,18.8,52152.0,16.9188,16.9638,16.9188,16.9278,52152.0
2016-11-22 10:00:00,18.8,18.84,18.8,18.81,93957.0,16.9278,16.9638,16.9278,16.9368,93957.0
2016-11-22 10:05:00,18.81,18.85,18.77,18.8,100528.0,16.9368,16.9728,16.9008,16.9278,100528.0
2016-11-22 10:10:00,18.8,18.85,18.8,18.84,81065.0,16.9278,16.9728,16.9278,16.9638,81065.0
2016-11-22 10:15:00,18.84,18.86,18.82,18.85,59591.0,16.9638,16.9818,16.9458,16.9728,59591.0
2016-11-22 10:20:00,18.85,18.86,18.79,18.8,34128.0,16.9728,16.9818,16.9188,16.9278,34128.0
2016-11-22 10:25:00,18.8,18.84,18.79,18.83,63910.0,16.9278,16.9638,16.9188,16.9548,63910.0
2016-11-22 10:30:00,18.83,18.85,18.8,18.8,40446.0,16.9548,16.9728,16.9278,16.9278,40446.0
2016-11-22 10:35:00,18.8,18.85,18.8,18.82,56271.0,16.9278,16.9728,16.9278,16.9458,56271.0
2016-11-22 10:40:00,18.82,18.84,18.81,18.81,39479.0,16.9458,16.9638,16.9368,16.9368,39479.0
2016-11-22 10:45:00,18.81,18.83,18.81,18.82,38844.0,16.9368,16.9548,16.9368,16.9458,38844.0
2016-11-22 10:50:00,18.82,18.85,18.8,18.83,49875.0,16.9458,16.9728,16.9278,16.9548,49875.0
2016-11-22 10:55:00,18.83,18.84,18.8,18.8,40544.0,16.9548,16.9638,16.9278,16.9278,40544.0
2016-11-22 11:00:00,18.8,18.82,18.8,18.8,40372.0,16.9278,16.9458,16.9278,16.9278,40372.0
2016-11-22 11:05:00,18.8,18.82,18.8,18.8,83448.0,16.9278,16.9458,16.9278,16.9278,83448.0
2016-11-22 11:10:00,18.81,18.82,18.8,18.8,30117.0,16.9368,16.9458,16.9278,16.9278,30117.0
2016-11-22 11:15:00,18.8,18.82,18.8,18.8,51460.0,16.9278,16.9458,16.9278,16.9278,51460.0
2016-11-22 11:20:00,18.8,18.81,18.79,18.8,65762.0,16.9278,16.9368,16.9188,16.9278,65762.0
2016-11-22 11:25:00,18.8,18.81,18.79,18.8,38269.0,16.9278,16.9368,16.9188,16.9278,38269.0
2016-11-22 11:30:00,18.8,18.81,18.79,18.8,43392.0,16.9278,16.9368,16.9188,16.9278,43392.0
2016-11-22 11:35:00,18.8,18.81,18.79,18.8,67953.0,16.9278,16.9368,16.9188,16.9278,67953.0
2016-11-22 11:40:00,18.8,18.81,18.79,18.8,28718.0,16.9278,16.9368,16.9188,16.9278,28718.0
2016-11-22 11:45:00,18.8,18.81,18.8,18.8,22008.0,16.9278,16.9368,16.9278,16.9278,22008.0
2016-11-22 11:50:00,18.8,18.81,18.8,18.8,9091.0,16.9278,16.9368,16.9278,16.9278,9091.0
2016-11-22 11:55:00,18.8,18.81,18.78,18.78,28738.0,16.9278,16.9368,16.9098,16.9098,28738.0
2016-11-22 12:00:00,18.78,18.79,18.76,18.78,47789.0,16.9098,16.9188,16.8918,16.9098,47789.0
2016-11-22 12:05:00,18.77,18.79,18.76,18.76,135084.0,16.9008,16.9188,16.8918,16.8918,135084.0
2016-11-22 12:10:00,18.77,18.77,18.75,18.75,17381.0,16.9008,16.9008,16.8827,16.8827,17381.0
2016-11-22 12:15:00,18.75,18.76,18.75,18.75,14390.0,16.8827,16.8918,16.8827,16.8827,14390.0
2016-11-22 12:20:00,18.75,18.76,18.75,18.75,21570.0,16.8827,16.8918,16.8827,16.8827,21570.0
2016-11-22 12:25:00,18.75,18.77,18.75,18.76,36136.0,16.8827,16.9008,16.8827,16.8918,36136.0
2016-11-22 12:30:00,18.76,18.77,18.75,18.76,55094.0,16.8918,16.9008,16.8827,16.8918,55094.0
2016-11-22 12:35:00,18.76,18.77,18.75,18.76,24210.0,16.8918,16.9008,16.8827,16.8918,24210.0
2016-11-22 12:40:00,18.76,18.77,18.75,18.76,211433.0,16.8918,16.9008,16.8827,16.8918,211433.0
2016-11-22 12:45:00,18.76,18.77,18.73,18.73,213653.0,16.8918,16.9008,16.8647,16.8647,213653.0
2016-11-22 12:50:00,18.72,18.73,18.72,18.72,11852.0,16.8557,16.8647,16.8557,16.8557,11852.0
2016-11-22 12:55:00,18.72,18.73,18.7,18.71,36179.0,16.8557,16.8647,16.8377,16.8467,36179.0
2016-11-22 13:00:00,18.71,18.77,18.71,18.77,53923.0,16.8467,16.9008,16.8467,16.9008,53923.0
2016-11-22 13:05:00,18.76,18.8,18.76,18.8,47649.0,16.8918,16.9278,16.8918,16.9278,47649.0
2016-11-22 13:10:00,18.8,18.8,18.78,18.79,29538.0,16.9278,16.9278,16.9098,16.9188,29538.0
2016-11-22 13:15:00,18.79,18.81,18.78,18.8,88310.0,16.9188,16.9368,16.9098,16.9278,88310.0
2016-11-22 13:20:00,18.8,18.82,18.79,18.81,44183.0,16.9278,16.9458,16.9188,16.9368,44183.0
2016-11-22 13:25:00,18.81,18.81,18.79,18.8,32687.0,16.9368,16.9368,16.9188,16.9278,32687.0
2016-11-22 13:30:00,18.79,18.8,18.78,18.78,28985.0,16.9188,16.9278,16.9098,16.9098,28985.0
2016-11-22 13:35:00,18.78,18.79,18.78,18.78,16974.0,16.9098,16.9188,16.9098,16.9098,16974.0
2016-11-22 13:40:00,18.79,18.79,18.77,18.79,42112.0,16.9188,16.9188,16.9008,16.9188,42112.0
2016-11-22 13:45:00,18.79,18.79,18.78,18.79,11077.0,16.9188,16.9188,16.9098,16.9188,11077.0
2016-11-22 13:50:00,18.79,18.79,18.78,18.79,39856.0,16.9188,16.9188,16.9098,16.9188,39856.0
2016-11-22 13:55:00,18.79,18.79,18.78,18.79,22262.0,16.9188,16.9188,16.9098,16.9188,22262.0
2016-11-22 14:00:00,18.78,18.79,18.78,18.78,14760.0,16.9098,16.9188,16.9098,16.9098,14760.0
2016-11-22 14:05:00,18.79,18.79,18.78,18.78,48402.0,16.9188,16.9188,16.9098,16.9098,48402.0
2016-11-22 14:10:00,18.79,18.79,18.78,18.79,32465.0,16.9188,16.9188,16.9098,16.9188,32465.0
2016-11-22 14:15:00,18.79,18.84,18.78,18.83,47908.0,16.9188,16.9638,16.9098,16.9548,47908.0
2016-11-22 14:20:00,18.83,18.84,18.82,18.82,36859.0,16.9548,16.9638,16.9458,16.9458,36859.0
2016-11-22 14:25:00,18.82,18.82,18.81,18.82,20565.0,16.9458,16.9458,16.9368,16.9458,20565.0
2016-11-22 14:30:00,18.81,18.84,18.81,18.83,45108.0,16.9368,16.9638,16.9368,16.9548,45108.0
2016-11-22 14:35:00,18.83,18.84,18.82,18.82,43325.0,16.9548,16.9638,16.9458,16.9458,43325.0
2016-11-22 14:40:00,18.82,18.84,18.82,18.83,68264.0,16.9458,16.9638,16.9458,16.9548,68264.0
2016-11-22 14:45:00,18.83,18.83,18.82,18.82,13615.0,16.9548,16.9548,16.9458,16.9458,13615.0
2016-11-22 14:50:00,18.83,18.84,18.82,18.83,26715.0,16.9548,16.9638,16.9458,16.9548,26715.0
2016-11-22 14:55:00,18.84,18.84,18.8,18.8,38404.0,16.9638,16.9638,16.9278,16.9278,38404.0
2016-11-22 15:00:00,18.8,18.82,18.8,18.81,41846.0,16.9278,16.9458,16.9278,16.9368,41846.0
2016-11-22 15:05:00,18.8,18.82,18.8,18.8,69958.0,16.9278,16.9458,16.9278,16.9278,69958.0
2016-11-22 15:10:00,18.8,18.82,18.8,18.8,44848.0,16.9278,16.9458,16.9278,16.9278,44848.0
2016-11-22 15:15:00,18.8,18.82,18.79,18.82,39121.0,16.9278,16.9458,16.9188,16.9458,39121.0
2016-11-22 15:20:00,18.82,18.82,18.8,18.8,65852.0,16.9458,16.9458,16.9278,16.9278,65852.0
2016-11-22 15:25:00,18.81,18.82,18.8,18.8,41190.0,16.9368,16.9458,16.9278,16.9278,41190.0
2016-11-22 15:30:00,18.81,18.82,18.79,18.8,55433.0,16.9368,16.9458,16.9188,16.9278,55433.0
2016-11-22 15:35:00,18.8,18.82,18.8,18.81,56037.0,16.9278,16.9458,16.9278,16.9368,56037.0
2016-11-22 15:40:00,18.81,18.82,18.8,18.82,96850.0,16.9368,16.9458,16.9278,16.9458,96850.0
2016-11-22 15:45:00,18.82,18.82,18.81,18.81,53158.0,16.9458,16.9458,16.9368,16.9368,53158.0
2016-11-22 15:50:00,18.82,18.82,18.79,18.82,192055.0,16.9458,16.9458,16.9188,16.9458,192055.0
2016-11-22 15:55:00,18.82,18.82,18.81,18.81,197033.0,16.9458,16.9458,16.9368,16.9368,197033.0
2016-11-23 09:30:00,18.85,18.95,18.79,18.87,118175.0,16.9728,17.0628,16.9188,16.9908,118175.0
2016-11-23 09:35:00,18.87,18.88,18.81,18.86,53393.0,16.9908,16.9998,16.9368,16.9818,53393.0
2016-11-23 09:40:00,18.86,18.89,18.83,18.85,59582.0,16.9818,17.0088,16.9548,16.9728,59582.0
2016-11-23 09:45:00,18.84,18.88,18.81,18.87,48434.0,16.9638,16.9998,16.9368,16.9908,48434.0
2016-11-23 09:50:00,18.87,18.91,18.85,18.89,43861.0,16.9908,17.0268,16.9728,17.0088,43861.0
2016-11-23 09:55:00,18.88,18.92,18.88,18.91,64507.0,16.9998,17.0358,16.9998,17.0268,64507.0
2016-11-23 10:00:00,18.91,18.98,18.85,18.98,182032.0,17.0268,17.0898,16.9728,17.0898,182032.0
2016-11-23 10:05:00,18.98,19.08,18.97,19.0,628687.0,17.0898,17.1799,17.0808,17.1079,628687.0
2016-11-23 10:10:00,19.0,19.04,18.96,18.96,75326.0,17.1079,17.1439,17.0718,17.0718,75326.0
2016-11-23 10:15:00,18.96,19.0,18.95,18.98,95655.0,17.0718,17.1079,17.0628,17.0898,95655.0
2016-11-23 10:20:00,18.98,19.05,18.98,19.05,94730.0,17.0898,17.1529,17.0898,17.1529,94730.0
2016-11-23 10:25:00,19.05,19.07,19.04,19.04,52199.0,17.1529,17.1709,17.1439,17.1439,52199.0
2016-11-23 10:30:00,19.04,19.09,19.03,19.09,49723.0,17.1439,17.1889,17.1349,17.1889,49723.0
2016-11-23 10:35:00,19.09,19.09,19.04,19.07,78312.0,17.1889,17.1889,17.1439,17.1709,78312.0
2016-11-23 10:40:00,19.07,19.1,19.05,19.09,136061.0,17.1709,17.1979,17.1529,17.1889,136061.0
2016-11-23 10:45:00,19.09,19.13,19.08,19.11,58331.0,17.1889,17.2249,17.1799,17.2069,58331.0
2016-11-23 10:50:00,19.12,19.12,19.02,19.04,92901.0,17.2159,17.2159,17.1259,17.1439,92901.0
2016-11-23 10:55:00,19.05,19.07,19.0,19.0,61292.0,17.1529,17.1709,17.1079,17.1079,61292.0
2016-11-23 11:00:00,19.01,19.02,18.99,19.0,44182.0,17.1169,17.1259,17.0988,17.1079,44182.0
2016-11-23 11:05:00,19.0,19.0,18.96,18.97,36550.0,17.1079,17.1079,17.0718,17.0808,36550.0
2016-11-23 11:10:00,18.98,18.98,18.95,18.96,31118.0,17.0898,17.0898,17.0628,17.0718,31118.0
2016-11-23 11:15:00,18.96,18.97,18.9,18.94,52405.0,17.0718,17.0808,17.0178,17.0538,52405.0
2016-11-23 11:20:00,18.94,19.0,18.93,18.93,257578.0,17.0538,17.1079,17.0448,17.0448,257578.0
2016-11-23 11:25:00,18.94,18.94,18.91,18.93,33855.0,17.0538,17.0538,17.0268,17.0448,33855.0
2016-11-23 11:30:00,18.93,18.94,18.89,18.92,37164.0,17.0448,17.0538,17.0088,17.0358,37164.0
2016-11-23 11:35:00,18.92,18.95,18.9,18.94,93182.0,17.0358,17.0628,17.0178,17.0538,93182.0
2016-11-23 11:40:00,18.93,18.96,18.91,18.94,145955.0,17.0448,17.0718,17.0268,17.0538,145955.0
2016-11-23 11:45:00,18.94,18.94,18.92,18.92,17992.0,17.0538,17.0538,17.0358,17.0358,17992.0
2016-11-23 11:50:00,18.93,18.95,18.92,18.94,45297.0,17.0448,17.0628,17.0358,17.0538,45297.0
2016-11-23 11:55:00,18.94,18.96,18.92,18.94,75625.0,17.0538,17.0718,17.0358,17.0538,75625.0
2016-11-23 12:00:00,18.95,18.98,18.94,18.95,34383.0,17.0628,17.0898,17.0538,17.0628,34383.0
2016-11-23 12:05:00,18.95,18.96,18.93,18.94,33639.0,17.0628,17.0718,17.0448,17.0538,33639.0
2016-11-23 12:10:00,18.94,18.97,18.93,18.96,24527.0,17.0538,17.0808,17.0448,17.0718,24527.0
2016-11-23 12:15:00,18.96,18.97,18.92,18.92,40052.0,17.0718,17.0808,17.0358,17.0358,40052.0
2016-11-23 12:20:00,18.93,18.98,18.92,18.98,49199.0,17.0448,17.0898,17.0358,17.0898,49199.0
2016-11-23 12:25:00,18.98,18.98,18.96,18.98,54600.0,17.0898,17.0898,17.0718,17.0898,54600.0
2016-11-23 12:30:00,18.98,18.99,18.97,18.97,35683.0,17.0898,17.0988,17.0808,17.0808,35683.0
2016-11-23 12:35:00,18.97,18.99,18.95,18.96,42659.0,17.0808,17.0988,17.0628,17.0718,42659.0
2016-11-23 12:40:00,18.95,18.99,18.94,18.98,53559.0,17.0628,17.0988,17.0538,17.0898,53559.0
2016-11-23 12:45:00,18.99,19.0,18.97,18.98,51946.0,17.0988,17.1079,17.0808,17.0898,51946.0
2016-11-23 12:50:00,18.98,18.99,18.96,18.96,32633.0,17.0898,17.0988,17.0718,17.0718,32633.0
2016-11-23 12:55:00,18.96,18.97,18.95,18.97,30672.0,17.0718,17.0808,17.0628,17.0808,30672.0
2016-11-23 13:00:00,18.96,18.97,18.95,18.96,19807.0,17.0718,17.0808,17.0628,17.0718,19807.0
2016-11-23 13:05:00,18.97,18.97,18.95,18.95,15727.0,17.0808,17.0808,17.0628,17.0628,15727.0
2016-11-23 13:10:00,18.96,18.96,18.93,18.94,28738.0,17.0718,17.0718,17.0448,17.0538,28738.0
2016-11-23 13:15:00,18.94,18.94,18.91,18.92,48927.0,17.0538,17.0538,17.0268,17.0358,48927.0
2016-11-23 13:20:00,18.93,18.95,18.92,18.92,26767.0,17.0448,17.0628,17.0358,17.0358,26767.0
2016-11-23 13:25:00,18.93,18.93,18.91,18.91,19467.0,17.0448,17.0448,17.0268,17.0268,19467.0
2016-11-23 13:30:00,18.91,18.92,18.91,18.91,18951.0,17.0268,17.0358,17.0268,17.0268,18951.0
2016-11-23 13:35:00,18.91,18.92,18.9,18.9,20664.0,17.0268,17.0358,17.0178,17.0178,20664.0
2016-11-23 13:40:00,18.9,18.93,18.9,18.9,43235.0,17.0178,17.0448,17.0178,17.0178,43235.0
2016-11-23 13:45:00,18.9,18.91,18.89,18.9,34609.0,17.0178,17.0268,17.0088,17.0178,34609.0
2016-11-23 13:50:00,18.9,18.91,18.89,18.91,24677.0,17.0178,17.0268,17.0088,17.0268,24677.0
2016-11-23 13:55:00,18.91,18.94,18.9,18.93,29284.0,17.0268,17.0538,17.0178,17.0448,29284.0
2016-11-23 14:00:00,18.93,18.94,18.91,18.91,33774.0,17.0448,17.0538,17.0268,17.0268,33774.0
2016-11-23 14:05:00,18.91,18.92,18.88,18.89,51246.0,17.0268,17.0358,16.9998,17.0088,51246.0
2016-11-23 14:10:00,18.89,18.9,18.86,18.89,49041.0,17.0088,17.0178,16.9818,17.0088,49041.0
2016-11-23 14:15:00,18.9,18.93,18.89,18.89,74839.0,17.0178,17.0448,17.0088,17.0088,74839.0
2016-11-23 14:20:00,18.89,18.92,18.89,18.91,18234.0,17.0088,17.0358,17.0088,17.0268,18234.0
2016-11-23 14:25:00,18.91,18.91,18.88,18.89,41738.0,17.0268,17.0268,16.9998,17.0088,41738.0
2016-11-23 14:30:00,18.89,18.89,18.86,18.86,77418.0,17.0088,17.0088,16.9818,16.9818,77418.0
2016-11-23 14:35:00,18.86,18.87,18.84,18.84,35586.0,16.9818,16.9908,16.9638,16.9638,35586.0
2016-11-23 14:40:00,18.85,18.85,18.82,18.82,170570.0,16.9728,16.9728,16.9458,16.9458,170570.0
2016-11-23 14:45:00,18.82,18.83,18.8,18.8,105671.0,16.9458,16.9548,16.9278,16.9278,105671.0
2016-11-23 14:50:00,18.8,18.81,18.8,18.8,38798.0,16.9278,16.9368,16.9278,16.9278,38798.0
2016-11-23 14:55:00,18.8,18.81,18.78,18.79,183404.0,16.9278,16.9368,16.9098,16.9188,183404.0
2016-11-23 15:00:00,18.79,18.79,18.78,18.79,63974.0,16.9188,16.9188,16.9098,16.9188,63974.0
2016-11-23 15:05:00,18.79,18.79,18.78,18.79,76256.0,16.9188,16.9188,16.9098,16.9188,76256.0
2016-11-23 15:10:00,18.79,18.86,18.78,18.86,107054.0,16.9188,16.9818,16.9098,16.9818,107054.0
2016-11-23 15:15:00,18.85,18.87,18.85,18.87,54332.0,16.9728,16.9908,16.9728,16.9908,54332.0
2016-11-23 15:20:00,18.87,18.88,18.86,18.88,59158.0,16.9908,16.9998,16.9818,16.9998,59158.0
2016-11-23 15:25:00,18.88,18.92,18.87,18.92,42653.0,16.9998,17.0358,16.9908,17.0358,42653.0
2016-11-23 15:30:00,18.91,18.92,18.89,18.89,98036.0,17.0268,17.0358,17.0088,17.0088,98036.0
2016-11-23 15:35:00,18.9,18.94,18.89,18.93,91570.0,17.0178,17.0538,17.0088,17.0448,91570.0
2016-11-23 15:40:00,18.93,18.96,18.93,18.96,91646.0,17.0448,17.0718,17.0448,17.0718,91646.0
2016-11-23 15:45:00,18.96,18.99,18.96,18.98,183734.0,17.0718,17.0988,17.0718,17.0898,183734.0
2016-11-23 15:50:00,18.97,18.98,18.97,18.97,76596.0,17.0808,17.0898,17.0808,17.0808,76596.0
2016-11-23 15:55:00,18.98,18.99,18.97,18.98,196466.0,17.0898,17.0988,17.0808,17.0898,196466.0
2016-11-25 09:30:00,18.99,19.1,18.99,19.06,51759.0,17.0988,17.1979,17.0988,17.1619,51759.0
2016-11-25 09:35:00,19.07,19.08,19.01,19.04,38496.0,17.1709,17.1799,17.1169,17.1439,38496.0
2016-11-25 09:40:00,19.04,19.09,19.03,19.06,53414.0,17.1439,17.1889,17.1349,17.1619,53414.0
2016-11-25 09:45:00,19.05,19.1,19.03,19.07,84395.0,17.1529,17.1979,17.1349,17.1709,84395.0
2016-11-25 09:50:00,19.08,19.15,19.07,19.14,29602.0,17.1799,17.2429,17.1709,17.2339,29602.0
2016-11-25 09:55:00,19.14,19.19,19.13,19.19,37153.0,17.2339,17.2789,17.2249,17.2789,37153.0
2016-11-25 10:00:00,19.19,19.23,19.17,19.22,53801.0,17.2789,17.3149,17.2609,17.3059,53801.0
2016-11-25 10:05:00,19.21,19.24,19.21,19.23,43360.0,17.2969,17.324,17.2969,17.3149,43360.0
2016-11-25 10:10:00,19.23,19.23,19.22,19.23,10017.0,17.3149,17.3149,17.3059,17.3149,10017.0
2016-11-25 10:15:00,19.22,19.27,19.22,19.27,61642.0,17.3059,17.351,17.3059,17.351,61642.0
2016-11-25 10:20:00,19.26,19.28,19.26,19.28,27636.0,17.342,17.36,17.342,17.36,27636.0
2016-11-25 10:25:00,19.28,19.33,19.28,19.3,54372.0,17.36,17.405,17.36,17.378,54372.0
2016-11-25 10:30:00,19.31,19.34,19.3,19.34,31920.0,17.387,17.414,17.378,17.414,31920.0
2016-11-25 10:35:00,19.34,19.35,19.32,19.34,91189.0,17.414,17.423,17.396,17.414,91189.0
2016-11-25 10:40:00,19.33,19.34,19.3,19.31,34923.0,17.405,17.414,17.378,17.387,34923.0
2016-11-25 10:45:00,19.31,19.32,19.31,19.32,24475.0,17.387,17.396,17.387,17.396,24475.0
2016-11-25 10:50:00,19.32,19.37,19.32,19.35,47360.0,17.396,17.441,17.396,17.423,47360.0
2016-11-25 10:55:00,19.36,19.39,19.35,19.39,49173.0,17.432,17.459,17.423,17.459,49173.0
2016-11-25 11:00:00,19.39,19.4,19.38,19.4,34215.0,17.459,17.468,17.45,17.468,34215.0
2016-11-25 11:05:00,19.39,19.44,19.39,19.42,72226.0,17.459,17.504,17.459,17.486,72226.0
2016-11-25 11:10:00,19.42,19.43,19.41,19.41,24247.0,17.486,17.495,17.477,17.477,24247.0
2016-11-25 11:15:00,19.41,19.42,19.37,19.38,74049.0,17.477,17.486,17.441,17.45,74049.0
2016-11-25 11:20:00,19.38,19.42,19.38,19.42,37565.0,17.45,17.486,17.45,17.486,37565.0
2016-11-25 11:25:00,19.42,19.45,19.41,19.43,34293.0,17.486,17.513,17.477,17.495,34293.0
2016-11-25 11:30:00,19.43,19.44,19.43,19.44,18903.0,17.495,17.504,17.495,17.504,18903.0
2016-11-25 11:35:00,19.44,19.44,19.42,19.43,26752.0,17.504,17.504,17.486,17.495,26752.0
2016-11-25 11:40:00,19.43,19.47,19.42,19.45,52685.0,17.495,17.531,17.486,17.513,52685.0
2016-11-25 11:45:00,19.45,19.46,19.42,19.42,30757.0,17.513,17.522,17.486,17.486,30757.0
2016-11-25 11:50:00,19.43,19.44,19.42,19.43,35258.0,17.495,17.504,17.486,17.495,35258.0
2016-11-25 11:55:00,19.43,19.45,19.43,19.45,21169.0,17.495,17.513,17.495,17.513,21169.0
2016-11-25 12:00:00,19.45,19.45,19.38,19.38,38745.0,17.513,17.513,17.45,17.45,38745.0
2016-11-25 12:05:00,19.38,19.41,19.37,19.41,33850.0,17.45,17.477,17.441,17.477,33850.0
2016-11-25 12:10:00,19.4,19.41,19.36,19.36,43897.0,17.468,17.477,17.432,17.432,43897.0
2016-11-25 12:15:00,19.36,19.37,19.33,19.33,36549.0,17.432,17.441,17.405,17.405,36549.0
2016-11-25 12:20:00,19.33,19.34,19.33,19.33,22547.0,17.405,17.414,17.405,17.405,22547.0
2016-11-25 12:25:00,19.33,19.34,19.29,19.29,40992.0,17.405,17.414,17.369,17.369,40992.0
2016-11-25 12:30:00,19.29,19.34,19.28,19.32,51482.0,17.369,17.414,17.36,17.396,51482.0
2016-11-25 12:35:00,19.32,19.34,19.31,19.31,67935.0,17.396,17.414,17.387,17.387,67935.0
2016-11-25 12:40:00,19.31,19.31,19.25,19.27,87408.0,17.387,17.387,17.333,17.351,87408.0
2016-11-25 12:45:00,19.28,19.32,19.27,19.3,98197.0,17.36,17.396,17.351,17.378,98197.0
2016-11-25 12:50:00,19.3,19.3,19.25,19.25,81622.0,17.378,17.378,17.333,17.333,81622.0
2016-11-25 12:55:00,19.26,19.26,19.24,19.26,212019.0,17.342,17.342,17.324,17.342,212019.0
2016-11-28 09:30:00,19.29,19.29,19.17,19.2,104382.0,17.369,17.369,17.2609,17.2879,104382.0
2016-11-28 09:35:00,19.2,19.21,19.17,19.2,34049.0,17.2879,17.2969,17.2609,17.2879,34049.0
2016-11-28 09:40:00,19.18,19.23,19.18,19.2,51384.0,17.2699,17.3149,17.2699,17.2879,51384.0
2016-11-28 09:45:00,19.2,19.25,19.19,19.23,30401.0,17.2879,17.333,17.2789,17.3149,30401.0
2016-11-28 09:50:00,19.24,19.24,19.16,19.16,37814.0,17.324,17.324,17.2519,17.2519,37814.0
2016-11-28 09:55:00,19.15,19.18,19.14,19.14,25615.0,17.2429,17.2699,17.2339,17.2339,25615.0
2016-11-28 10:00:00,19.13,19.17,19.13,19.16,32243.0,17.2249,17.2609,17.2249,17.2519,32243.0
2016-11-28 10:05:00,19.16,19.17,19.14,19.16,27228.0,17.2519,17.2609,17.2339,17.2519,27228.0
2016-11-28 10:10:00,19.16,19.17,19.12,19.14,53076.0,17.2519,17.2609,17.2159,17.2339,53076.0
2016-11-28 10:15:00,19.14,19.17,19.14,19.16,36857.0,17.2339,17.2609,17.2339,17.2519,36857.0
2016-11-28 10:20:00,19.15,19.16,19.14,19.14,18949.0,17.2429,17.2519,17.2339,17.2339,18949.0
2016-11-28 10:25:00,19.14,19.15,19.13,19.14,33553.0,17.2339,17.2429,17.2249,17.2339,33553.0
2016-11-28 10:30:00,19.14,19.2,19.14,19.19,54859.0,17.2339,17.2879,17.2339,17.2789,54859.0
2016-11-28 10:35:00,19.18,19.19,19.17,19.17,33898.0,17.2699,17.2789,17.2609,17.2609,33898.0
2016-11-28 10:40:00,19.17,19.18,19.14,19.14,52747.0,17.2609,17.2699,17.2339,17.2339,52747.0
2016-11-28 10:45:00,19.15,19.17,19.14,19.17,27828.0,17.2429,17.2609,17.2339,17.2609,27828.0
2016-11-28 10:50:00,19.16,19.19,19.16,19.18,42086.0,17.2519,17.2789,17.2519,17.2699,42086.0
2016-11-28 10:55:00,19.17,19.18,19.14,19.16,64868.0,17.2609,17.2699,17.2339,17.2519,64868.0
2016-11-28 11:00:00,19.16,19.17,19.13,19.13,34236.0,17.2519,17.2609,17.2249,17.2249,34236.0
2016-11-28 11:05:00,19.14,19.14,19.04,19.05,27152.0,17.2339,17.2339,17.1439,17.1529,27152.0
2016-11-28 11:10:00,19.05,19.05,19.02,19.03,25716.0,17.1529,17.1529,17.1259,17.1349,25716.0
2016-11-28 11:15:00,19.02,19.07,19.02,19.07,27408.0,17.1259,17.1709,17.1259,17.1709,27408.0
2016-11-28 11:20:00,19.07,19.12,19.06,19.1,53207.0,17.1709,17.2159,17.1619,17.1979,53207.0
2016-11-28 11:25:00,19.11,19.13,19.09,19.11,39896.0,17.2069,17.2249,17.1889,17.2069,39896.0
2016-11-28 11:30:00,19.11,19.14,19.1,19.11,24197.0,17.2069,17.2339,17.1979,17.2069,24197.0
2016-11-28 11:35:00,19.12,19.16,19.11,19.12,62829.0,17.2159,17.2519,17.2069,17.2159,62829.0
2016-11-28 11:40:00,19.12,19.13,19.09,19.11,42466.0,17.2159,17.2249,17.1889,17.2069,42466.0
2016-11-28 11:45:00,19.1,19.11,19.07,19.07,41214.0,17.1979,17.2069,17.1709,17.1709,41214.0
2016-11-28 11:50:00,19.07,19.09,19.07,19.07,49613.0,17.1709,17.1889,17.1709,17.1709,49613.0
2016-11-28 11:55:00,19.07,19.08,19.06,19.07,33246.0,17.1709,17.1799,17.1619,17.1709,33246.0
2016-11-28 12:00:00,19.07,19.1,19.07,19.1,32991.0,17.1709,17.1979,17.1709,17.1979,32991.0
2016-11-28 12:05:00,19.1,19.11,19.08,19.09,63399.0,17.1979,17.2069,17.1799,17.1889,63399.0
2016-11-28 12:10:00,19.1,19.11,19.08,19.08,45582.0,17.1979,17.2069,17.1799,17.1799,45582.0
2016-11-28 12:15:00,19.09,19.09,19.08,19.09,46779.0,17.1889,17.1889,17.1799,17.1889,46779.0
2016-11-28 12:20:00,19.08,19.09,19.08,19.08,21772.0,17.1799,17.1889,17.1799,17.1799,21772.0
2016-11-28 12:25:00,19.09,19.09,19.07,19.07,34869.0,17.1889,17.1889,17.1709,17.1709,34869.0
2016-11-28 12:30:00,19.07,19.12,19.07,19.12,47824.0,17.1709,17.2159,17.1709,17.2159,47824.0
2016-11-28 12:35:00,19.12,19.12,19.1,19.1,43246.0,17.2159,17.2159,17.1979,17.1979,43246.0
2016-11-28 12:40:00,19.1,19.11,19.06,19.07,35475.0,17.1979,17.2069,17.1619,17.1709,35475.0
2016-11-28 12:45:00,19.06,19.08,19.06,19.08,25720.0,17.1619,17.1799,17.1619,17.1799,25720.0
2016-11-28 12:50:00,19.07,19.08,19.03,19.04,55118.0,17.1709,17.1799,17.1349,17.1439,55118.0
2016-11-28 12:55:00,19.04,19.05,19.03,19.04,41782.0,17.1439,17.1529,17.1349,17.1439,41782.0
2016-11-28 13:00:00,19.04,19.07,19.02,19.06,121471.0,17.1439,17.1709,17.1259,17.1619,121471.0
2016-11-28 13:05:00,19.05,19.06,19.02,19.03,91531.0,17.1529,17.1619,17.1259,17.1349,91531.0
2016-11-28 13:10:00,19.03,19.03,18.99,18.99,51085.0,17.1349,17.1349,17.0988,17.0988,51085.0
2016-11-28 13:15:00,18.99,19.02,18.99,19.0,51511.0,17.0988,17.1259,17.0988,17.1079,51511.0
2016-11-28 13:20:00,19.01,19.04,19.0,19.03,82680.0,17.1169,17.1439,17.1079,17.1349,82680.0
2016-11-28 13:25:00,19.03,19.06,19.02,19.05,29610.0,17.1349,17.1619,17.1259,17.1529,29610.0
2016-11-28 13:30:00,19.06,19.09,19.05,19.09,44235.0,17.1619,17.1889,17.1529,17.1889,44235.0
2016-11-28 13:35:00,19.09,19.12,19.08,19.12,34852.0,17.1889,17.2159,17.1799,17.2159,34852.0
2016-11-28 13:40:00,19.12,19.14,19.11,19.14,29175.0,17.2159,17.2339,17.2069,17.2339,29175.0
2016-11-28 13:45:00,19.14,19.14,19.13,19.14,27289.0,17.2339,17.2339,17.2249,17.2339,27289.0
2016-11-28 13:50:00,19.14,19.19,19.13,19.19,66359.0,17.2339,17.2789,17.2249,17.2789,66359.0
2016-11-28 13:55:00,19.19,19.19,19.16,19.17,88891.0,17.2789,17.2789,17.2519,17.2609,88891.0
2016-11-28 14:00:00,19.17,19.18,19.16,19.16,39163.0,17.2609,17.2699,17.2519,17.2519,39163.0
2016-11-28 14:05:00,19.16,19.18,19.16,19.18,30516.0,17.2519,17.2699,17.2519,17.2699,30516.0
2016-11-28 14:10:00,19.18,19.18,19.16,19.16,44862.0,17.2699,17.2699,17.2519,17.2519,44862.0
2016-11-28 14:15:00,19.16,19.17,19.15,19.16,57284.0,17.2519,17.2609,17.2429,17.2519,57284.0
2016-11-28 14:20:00,19.17,19.17,19.16,19.16,27743.0,17.2609,17.2609,17.2519,17.2519,27743.0
2016-11-28 14:25:00,19.16,19.17,19.12,19.12,48416.0,17.2519,17.2609,17.2159,17.2159,48416.0
2016-11-28 14:30:00,19.12,19.15,19.12,19.14,47437.0,17.2159,17.2429,17.2159,17.2339,47437.0
2016-11-28 14:35:00,19.14,19.18,19.14,19.18,43196.0,17.2339,17.2699,17.2339,17.2699,43196.0
2016-11-28 14:40:00,19.18,19.2,19.17,19.19,67829.0,17.2699,17.2879,17.2609,17.2789,67829.0
2016-11-28 14:45:00,19.19,19.2,19.18,19.2,22531.0,17.2789,17.2879,17.2699,17.2879,22531.0
2016-11-28 14:50:00,19.19,19.2,19.19,19.2,28667.0,17.2789,17.2879,17.2789,17.2879,28667.0
2016-11-28 14:55:00,19.19,19.2,19.15,19.15,84877.0,17.2789,17.2879,17.2429,17.2429,84877.0
2016-11-28 15:00:00,19.16,19.16,19.13,19.13,78790.0,17.2519,17.2519,17.2249,17.2249,78790.0
2016-11-28 15:05:00,19.13,19.15,19.12,19.14,43170.0,17.2249,17.2429,17.2159,17.2339,43170.0
2016-11-28 15:10:00,19.15,19.15,19.13,19.14,56919.0,17.2429,17.2429,17.2249,17.2339,56919.0
2016-11-28 15:15:00,19.14,19.14,19.09,19.1,76417.0,17.2339,17.2339,17.1889,17.1979,76417.0
2016-11-28 15:20:00,19.1,19.1,19.09,19.1,40798.0,17.1979,17.1979,17.1889,17.1979,40798.0
2016-11-28 15:25:00,19.09,19.09,19.05,19.05,93505.0,17.1889,17.1889,17.1529,17.1529,93505.0
2016-11-28 15:30:00,19.05,19.09,19.05,19.09,101988.0,17.1529,17.1889,17.1529,17.1889,101988.0
2016-11-28 15:35:00,19.09,19.13,19.08,19.11,75092.0,17.1889,17.2249,17.1799,17.2069,75092.0
2016-11-28 15:40:00,19.11,19.12,19.09,19.09,75444.0,17.2069,17.2159,17.1889,17.1889,75444.0
2016-11-28 15:45:00,19.1,19.11,19.07,19.07,154932.0,17.1979,17.2069,17.1709,17.1709,154932.0
2016-11-28 15:50:00,19.07,19.09,19.05,19.08,178449.0,17.1709,17.1889,17.1529,17.1799,178449.0
2016-11-28 15:55:00,19.08,19.11,19.08,19.09,320174.0,17.1799,17.2069,17.1799,17.1889,320174.0
2016-11-29 09:30:00,19.13,19.2,19.11,19.19,61382.0,17.2249,17.2879,17.2069,17.2789,61382.0
2016-11-29 09:35:00,19.19,19.24,19.17,19.19,49528.0,17.2789,17.324,17.2609,17.2789,49528.0
2016-11-29 09:40:00,19.2,19.2,19.14,19.15,76299.0,17.2879,17.2879,17.2339,17.2429,76299.0
2016-11-29 09:45:00,19.16,19.16,19.11,19.12,301666.0,17.2519,17.2519,17.2069,17.2159,301666.0
2016-11-29 09:50:00,19.13,19.14,19.1,19.12,52840.0,17.2249,17.2339,17.1979,17.2159,52840.0
2016-11-29 09:55:00,19.11,19.18,19.1,19.18,38979.0,17.2069,17.2699,17.1979,17.2699,38979.0
2016-11-29 10:00:00,19.18,19.25,19.17,19.23,86608.0,17.2699,17.333,17.2609,17.3149,86608.0
2016-11-29 10:05:00,19.24,19.31,19.24,19.31,52710.0,17.324,17.387,17.324,17.387,52710.0
2016-11-29 10:10:00,19.3,19.38,19.3,19.37,58759.0,17.378,17.45,17.378,17.441,58759.0
2016-11-29 10:15:00,19.38,19.4,19.37,19.38,116347.0,17.45,17.468,17.441,17.45,116347.0
2016-11-29 10:20:00,19.38,19.39,19.36,19.38,45341.0,17.45,17.459,17.432,17.45,45341.0
2016-11-29 10:25:00,19.38,19.38,19.33,19.35,85468.0,17.45,17.45,17.405,17.423,85468.0
2016-11-29 10:30:00,19.33,19.35,19.29,19.32,163895.0,17.405,17.423,17.369,17.396,163895.0
2016-11-29 10:35:00,19.32,19.33,19.29,19.29,48207.0,17.396,17.405,17.369,17.369,48207.0
2016-11-29 10:40:00,19.29,19.4,19.28,19.38,97252.0,17.369,17.468,17.36,17.45,97252.0
2016-11-29 10:45:00,19.38,19.39,19.34,19.38,77553.0,17.45,17.459,17.414,17.45,77553.0
2016-11-29 10:50:00,19.38,19.38,19.31,19.32,76220.0,17.45,17.45,17.387,17.396,76220.0
2016-11-29 10:55:00,19.32,19.35,19.29,19.35,99562.0,17.396,17.423,17.369,17.423,99562.0
2016-11-29 11:00:00,19.35,19.38,19.33,19.33,152002.0,17.423,17.45,17.405,17.405,152002.0
2016-11-29 11:05:00,19.34,19.35,19.33,19.34,67810.0,17.414,17.423,17.405,17.414,67810.0
2016-11-29 11:10:00,19.34,19.34,19.29,19.3,75639.0,17.414,17.414,17.369,17.378,75639.0
2016-11-29 11:15:00,19.3,19.32,19.29,19.29,144242.0,17.378,17.396,17.369,17.369,144242.0
2016-11-29 11:20:00,19.3,19.32,19.29,19.3,115425.0,17.378,17.396,17.369,17.378,115425.0
2016-11-29 11:25:00,19.3,19.33,19.3,19.32,65445.0,17.378,17.405,17.378,17.396,65445.0
2016-11-29 11:30:00,19.33,19.36,19.32,19.36,115142.0,17.405,17.432,17.396,17.432,115142.0
2016-11-29 11:35:00,19.37,19.39,19.35,19.35,69468.0,17.441,17.459,17.423,17.423,69468.0
2016-11-29 11:40:00,19.35,19.4,19.35,19.39,56796.0,17.423,17.468,17.423,17.459,56796.0
2016-11-29 11:45:00,19.39,19.42,19.38,19.39,102208.0,17.459,17.486,17.45,17.459,102208.0
2016-11-29 11:50:00,19.39,19.4,19.36,19.36,53450.0,17.459,17.468,17.432,17.432,53450.0
2016-11-29 11:55:00,19.36,19.37,19.33,19.36,286433.0,17.432,17.441,17.405,17.432,286433.0
2016-11-29 12:00:00,19.36,19.37,19.34,19.37,121612.0,17.432,17.441,17.414,17.441,121612.0
2016-11-29 12:05:00,19.37,19.38,19.36,19.37,115662.0,17.441,17.45,17.432,17.441,115662.0
2016-11-29 12:10:00,19.37,19.38,19.35,19.38,39550.0,17.441,17.45,17.423,17.45,39550.0
2016-11-29 12:15:00,19.37,19.4,19.36,19.39,82809.0,17.441,17.468,17.432,17.459,82809.0
2016-11-29 12:20:00,19.39,19.4,19.38,19.38,58165.0,17.459,17.468,17.45,17.45,58165.0
2016-11-29 12:25:00,19.38,19.39,19.37,19.39,37386.0,17.45,17.459,17.441,17.459,37386.0
2016-11-29 12:30:00,19.39,19.42,19.38,19.41,58795.0,17.459,17.486,17.45,17.477,58795.0
2016-11-29 12:35:00,19.42,19.43,19.39,19.4,87229.0,17.486,17.495,17.459,17.468,87229.0
2016-11-29 12:40:00,19.39,19.42,19.39,19.39,73657.0,17.459,17.486,17.459,17.459,73657.0
2016-11-29 12:45:00,19.41,19.42,19.39,19.4,33090.0,17.477,17.486,17.459,17.468,33090.0
2016-11-29 12:50:00,19.4,19.41,19.39,19.39,41999.0,17.468,17.477,17.459,17.459,41999.0
2016-11-29 12:55:00,19.4,19.43,19.39,19.43,71982.0,17.468,17.495,17.459,17.495,71982.0
2016-11-29 13:00:00,19.43,19.45,19.39,19.4,214781.0,17.495,17.513,17.459,17.468,214781.0
2016-11-29 13:05:00,19.4,19.41,19.4,19.41,11515.0,17.468,17.477,17.468,17.477,11515.0
2016-11-29 13:10:00,19.41,19.42,19.39,19.4,57717.0,17.477,17.486,17.459,17.468,57717.0
2016-11-29 13:15:00,19.39,19.41,19.39,19.39,63673.0,17.459,17.477,17.459,17.459,63673.0
2016-11-29 13:20:00,19.39,19.4,19.37,19.38,57439.0,17.459,17.468,17.441,17.45,57439.0
2016-11-29 13:25:00,19.38,19.39,19.37,19.38,37112.0,17.45,17.459,17.441,17.45,37112.0
2016-11-29 13:30:00,19.39,19.4,19.38,19.38,43737.0,17.459,17.468,17.45,17.45,43737.0
2016-11-29 13:35:00,19.38,19.4,19.38,19.38,37995.0,17.45,17.468,17.45,17.45,37995.0
2016-11-29 13:40:00,19.39,19.39,19.38,19.38,34425.0,17.459,17.459,17.45,17.45,34425.0
2016-11-29 13:45:00,19.39,19.41,19.38,19.41,102714.0,17.459,17.477,17.45,17.477,102714.0
2016-11-29 13:50:00,19.41,19.47,19.4,19.46,171573.0,17.477,17.531,17.468,17.522,171573.0
2016-11-29 13:55:00,19.46,19.47,19.45,19.46,186139.0,17.522,17.531,17.513,17.522,186139.0
2016-11-29 14:00:00,19.47,19.52,19.46,19.52,62547.0,17.531,17.5761,17.522,17.5761,62547.0
2016-11-29 14:05:00,19.52,19.52,19.51,19.52,26423.0,17.5761,17.5761,17.5671,17.5761,26423.0
2016-11-29 14:10:00,19.52,19.52,19.45,19.45,89485.0,17.5761,17.5761,17.513,17.513,89485.0
2016-11-29 14:15:00,19.46,19.47,19.45,19.45,77507.0,17.522,17.531,17.513,17.513,77507.0
2016-11-29 14:20:00,19.45,19.46,19.42,19.43,50053.0,17.513,17.522,17.486,17.495,50053.0
2016-11-29 14:25:00,19.43,19.44,19.41,19.43,72727.0,17.495,17.504,17.477,17.495,72727.0
2016-11-29 14:30:00,19.43,19.45,19.43,19.45,48054.0,17.495,17.513,17.495,17.513,48054.0
2016-11-29 14:35:00,19.45,19.46,19.42,19.42,111638.0,17.513,17.522,17.486,17.486,111638.0
2016-11-29 14:40:00,19.43,19.43,19.41,19.41,64398.0,17.495,17.495,17.477,17.477,64398.0
2016-11-29 14:45:00,19.41,19.43,19.41,19.41,37913.0,17.477,17.495,17.477,17.477,37913.0
2016-11-29 14:50:00,19.41,19.42,19.4,19.4,39790.0,17.477,17.486,17.468,17.468,39790.0
2016-11-29 14:55:00,19.4,19.41,19.36,19.38,53957.0,17.468,17.477,17.432,17.45,53957.0
2016-11-29 15:00:00,19.38,19.38,19.35,19.35,85046.0,17.45,17.45,17.423,17.423,85046.0
2016-11-29 15:05:00,19.35,19.36,19.32,19.32,42559.0,17.423,17.432,17.396,17.396,42559.0
2016-11-29 15:10:00,19.33,19.33,19.3,19.31,51909.0,17.405,17.405,17.378,17.387,51909.0
2016-11-29 15:15:00,19.31,19.32,19.29,19.29,53103.0,17.387,17.396,17.369,17.369,53103.0
2016-11-29 15:20:00,19.29,19.35,19.28,19.33,159496.0,17.369,17.423,17.36,17.405,159496.0
2016-11-29 15:25:00,19.34,19.36,19.32,19.36,57966.0,17.414,17.432,17.396,17.432,57966.0
2016-11-29 15:30:00,19.36,19.36,19.3,19.3,89734.0,17.432,17.432,17.378,17.378,89734.0
2016-11-29 15:35:00,19.3,19.31,19.28,19.28,113537.0,17.378,17.387,17.36,17.36,113537.0
2016-11-29 15:40:00,19.28,19.32,19.28,19.31,167600.0,17.36,17.396,17.36,17.387,167600.0
2016-11-29 15:45:00,19.31,19.32,19.29,19.3,124176.0,17.387,17.396,17.369,17.378,124176.0
2016-11-29 15:50:00,19.3,19.31,19.29,19.3,123772.0,17.378,17.387,17.369,17.378,123772.0
2016-11-29 15:55:00,19.3,19.3,19.28,19.3,364754.0,17.378,17.378,17.36,17.378,364754.0
2016-11-30 09:30:00,19.33,19.46,19.2,19.22,141463.0,17.405,17.522,17.2879,17.3059,141463.0
2016-11-30 09:35:00,19.21,19.25,19.11,19.24,135173.0,17.2969,17.333,17.2069,17.324,135173.0
2016-11-30 09:40:00,19.24,19.31,19.24,19.29,79655.0,17.324,17.387,17.324,17.369,79655.0
2016-11-30 09:45:00,19.3,19.37,19.29,19.36,115387.0,17.378,17.441,17.369,17.432,115387.0
2016-11-30 09:50:00,19.35,19.39,19.31,19.32,116372.0,17.423,17.459,17.387,17.396,116372.0
2016-11-30 09:55:00,19.32,19.33,19.27,19.27,47846.0,17.396,17.405,17.351,17.351,47846.0
2016-11-30 10:00:00,19.27,19.3,19.26,19.3,81039.0,17.351,17.378,17.342,17.378,81039.0
2016-11-30 10:05:00,19.3,19.31,19.18,19.19,137410.0,17.378,17.387,17.2699,17.2789,137410.0
2016-11-30 10:10:00,19.2,19.21,19.13,19.14,83149.0,17.2879,17.2969,17.2249,17.2339,83149.0
2016-11-30 10:15:00,19.14,19.15,19.09,19.11,64312.0,17.2339,17.2429,17.1889,17.2069,64312.0
2016-11-30 10:20:00,19.11,19.13,19.05,19.06,77258.0,17.2069,17.2249,17.1529,17.1619,77258.0
2016-11-30 10:25:00,19.07,19.07,18.98,19.0,89099.0,17.1709,17.1709,17.0898,17.1079,89099.0
2016-11-30 10:30:00,18.99,19.02,18.99,19.02,47994.0,17.0988,17.1259,17.0988,17.1259,47994.0
2016-11-30 10:35:00,19.02,19.03,19.0,19.01,107186.0,17.1259,17.1349,17.1079,17.1169,107186.0
2016-11-30 10:40:00,19.0,19.02,18.97,19.01,51366.0,17.1079,17.1259,17.0808,17.1169,51366.0
2016-11-30 10:45:00,19.01,19.03,18.99,19.0,147114.0,17.1169,17.1349,17.0988,17.1079,147114.0
2016-11-30 10:50:00,19.0,19.02,18.98,18.99,79407.0,17.1079,17.1259,17.0898,17.0988,79407.0
2016-11-30 10:55:00,19.0,19.0,18.96,18.98,50894.0,17.1079,17.1079,17.0718,17.0898,50894.0
2016-11-30 11:00:00,18.98,18.98,18.95,18.95,40855.0,17.0898,17.0898,17.0628,17.0628,40855.0
2016-11-30 11:05:00,18.96,18.97,18.93,18.93,63094.0,17.0718,17.0808,17.0448,17.0448,63094.0
2016-11-30 11:10:00,18.94,18.96,18.93,18.94,55425.0,17.0538,17.0718,17.0448,17.0538,55425.0
2016-11-30 11:15:00,18.95,19.0,18.94,19.0,53240.0,17.0628,17.1079,17.0538,17.1079,53240.0
2016-11-30 11:20:00,19.0,19.03,18.98,19.01,84644.0,17.1079,17.1349,17.0898,17.1169,84644.0
2016-11-30 11:25:00,19.01,19.02,18.98,18.98,57504.0,17.1169,17.1259,17.0898,17.0898,57504.0
2016-11-30 11:30:00,18.98,18.98,18.91,18.93,57962.0,17.0898,17.0898,17.0268,17.0448,57962.0
2016-11-30 11:35:00,18.93,18.93,18.88,18.9,108399.0,17.0448,17.0448,16.9998,17.0178,108399.0
2016-11-30 11:40:00,18.91,18.91,18.87,18.89,62223.0,17.0268,17.0268,16.9908,17.0088,62223.0
2016-11-30 11:45:00,18.89,18.91,18.88,18.91,38346.0,17.0088,17.0268,16.9998,17.0268,38346.0
2016-11-30 11:50:00,18.91,18.93,18.9,18.93,75410.0,17.0268,17.0448,17.0178,17.0448,75410.0
2016-11-30 11:55:00,18.93,18.94,18.89,18.89,51009.0,17.0448,17.0538,17.0088,17.0088,51009.0
2016-11-30 12:00:00,18.89,18.95,18.89,18.94,38621.0,17.0088,17.0628,17.0088,17.0538,38621.0
2016-11-30 12:05:00,18.94,18.95,18.93,18.94,22740.0,17.0538,17.0628,17.0448,17.0538,22740.0
2016-11-30 12:10:00,18.94,18.96,18.93,18.96,58883.0,17.0538,17.0718,17.0448,17.0718,58883.0
2016-11-30 12:15:00,18.95,18.99,18.94,18.99,28128.0,17.0628,17.0988,17.0538,17.0988,28128.0
2016-11-30 12:20:00,18.99,19.04,18.99,19.04,76281.0,17.0988,17.1439,17.0988,17.1439,76281.0
2016-11-30 12:25:00,19.04,19.05,19.02,19.04,30078.0,17.1439,17.1529,17.1259,17.1439,30078.0
2016-11-30 12:30:00,19.04,19.04,19.02,19.03,30872.0,17.1439,17.1439,17.1259,17.1349,30872.0
2016-11-30 12:35:00,19.02,19.03,19.0,19.01,31675.0,17.1259,17.1349,17.1079,17.1169,31675.0
2016-11-30 12:40:00,19.01,19.05,19.0,19.04,31586.0,17.1169,17.1529,17.1079,17.1439,31586.0
2016-11-30 12:45:00,19.04,19.04,19.02,19.04,31301.0,17.1439,17.1439,17.1259,17.1439,31301.0
2016-11-30 12:50:00,19.03,19.07,19.03,19.05,35464.0,17.1349,17.1709,17.1349,17.1529,35464.0
2016-11-30 12:55:00,19.05,19.09,19.05,19.08,77347.0,17.1529,17.1889,17.1529,17.1799,77347.0
2016-11-30 13:00:00,19.09,19.12,19.08,19.1,88841.0,17.1889,17.2159,17.1799,17.1979,88841.0
2016-11-30 13:05:00,19.1,19.11,19.08,19.11,53317.0,17.1979,17.2069,17.1799,17.2069,53317.0
2016-11-30 13:10:00,19.11,19.12,19.06,19.07,47568.0,17.2069,17.2159,17.1619,17.1709,47568.0
2016-11-30 13:15:00,19.06,19.08,19.06,19.07,20467.0,17.1619,17.1799,17.1619,17.1709,20467.0
2016-11-30 13:20:00,19.07,19.08,19.05,19.08,32763.0,17.1709,17.1799,17.1529,17.1799,32763.0
2016-11-30 13:25:00,19.07,19.12,19.07,19.1,86836.0,17.1709,17.2159,17.1709,17.1979,86836.0
2016-11-30 13:30:00,19.1,19.13,19.09,19.13,38701.0,17.1979,17.2249,17.1889,17.2249,38701.0
2016-11-30 13:35:00,19.13,19.13,19.09,19.11,39417.0,17.2249,17.2249,17.1889,17.2069,39417.0
2016-11-30 13:40:00,19.11,19.11,19.09,19.1,79047.0,17.2069,17.2069,17.1889,17.1979,79047.0
2016-11-30 13:45:00,19.1,19.1,19.09,19.09,16534.0,17.1979,17.1979,17.1889,17.1889,16534.0
2016-11-30 13:50:00,19.1,19.12,19.08,19.09,89664.0,17.1979,17.2159,17.1799,17.1889,89664.0
2016-11-30 13:55:00,19.09,19.12,19.08,19.09,58150.0,17.1889,17.2159,17.1799,17.1889,58150.0
2016-11-30 14:00:00,19.08,19.09,19.04,19.05,36574.0,17.1799,17.1889,17.1439,17.1529,36574.0
2016-11-30 14:05:00,19.04,19.05,19.0,19.01,98660.0,17.1439,17.1529,17.1079,17.1169,98660.0
2016-11-30 14:10:00,19.02,19.02,19.01,19.01,21252.0,17.1259,17.1259,17.1169,17.1169,21252.0
2016-11-30 14:15:00,19.01,19.02,18.99,18.99,64104.0,17.1169,17.1259,17.0988,17.0988,64104.0
2016-11-30 14:20:00,19.0,19.03,18.99,18.99,60795.0,17.1079,17.1349,17.0988,17.0988,60795.0
2016-11-30 14:25:00,18.99,19.02,18.97,19.02,49460.0,17.0988,17.1259,17.0808,17.1259,49460.0
2016-11-30 14:30:00,19.01,19.01,19.0,19.0,43852.0,17.1169,17.1169,17.1079,17.1079,43852.0
2016-11-30 14:35:00,19.0,19.01,18.99,18.99,51363.0,17.1079,17.1169,17.0988,17.0988,51363.0
2016-11-30 14:40:00,18.99,19.0,18.96,18.96,44921.0,17.0988,17.1079,17.0718,17.0718,44921.0
2016-11-30 14:45:00,18.96,18.98,18.96,18.98,47057.0,17.0718,17.0898,17.0718,17.0898,47057.0
2016-11-30 14:50:00,18.98,19.04,18.97,19.02,117362.0,17.0898,17.1439,17.0808,17.1259,117362.0
2016-11-30 14:55:00,19.02,19.03,18.99,18.99,48375.0,17.1259,17.1349,17.0988,17.0988,48375.0
2016-11-30 15:00:00,19.0,19.0,18.99,18.99,18292.0,17.1079,17.1079,17.0988,17.0988,18292.0
2016-11-30 15:05:00,18.99,19.01,18.96,18.96,81474.0,17.0988,17.1169,17.0718,17.0718,81474.0
2016-11-30 15:10:00,18.96,18.97,18.96,18.96,53651.0,17.0718,17.0808,17.0718,17.0718,53651.0
2016-11-30 15:15:00,18.96,18.97,18.95,18.95,92276.0,17.0718,17.0808,17.0628,17.0628,92276.0
2016-11-30 15:20:00,18.95,19.0,18.95,18.98,80700.0,17.0628,17.1079,17.0628,17.0898,80700.0
2016-11-30 15:25:00,18.98,19.01,18.98,19.01,35934.0,17.0898,17.1169,17.0898,17.1169,35934.0
2016-11-30 15:30:00,19.01,19.01,18.95,18.95,90478.0,17.1169,17.1169,17.0628,17.0628,90478.0
2016-11-30 15:35:00,18.95,18.97,18.93,18.94,91686.0,17.0628,17.0808,17.0448,17.0538,91686.0
2016-11-30 15:40:00,18.94,18.95,18.9,18.91,127741.0,17.0538,17.0628,17.0178,17.0268,127741.0
2016-11-30 15:45:00,18.91,18.93,18.9,18.9,143505.0,17.0268,17.0448,17.0178,17.0178,143505.0
2016-11-30 15:50:00,18.9,18.91,18.86,18.9,250561.0,17.0178,17.0268,16.9818,17.0178,250561.0
2016-11-30 15:55:00,18.91,18.91,18.86,18.86,584344.0,17.0268,17.0268,16.9818,16.9818,584344.0
2016-12-01 09:30:00,18.87,18.91,18.81,18.82,101006.0,16.9908,17.0268,16.9368,16.9458,101006.0
2016-12-01 09:35:00,18.8,18.87,18.77,18.87,44379.0,16.9278,16.9908,16.9008,16.9908,44379.0
2016-12-01 09:40:00,18.85,18.87,18.79,18.85,41263.0,16.9728,16.9908,16.9188,16.9728,41263.0
2016-12-01 09:45:00,18.85,18.96,18.84,18.94,68268.0,16.9728,17.0718,16.9638,17.0538,68268.0
2016-12-01 09:50:00,18.93,18.99,18.86,18.87,64701.0,17.0448,17.0988,16.9818,16.9908,64701.0
2016-12-01 09:55:00,18.86,19.0,18.82,19.0,76154.0,16.9818,17.1079,16.9458,17.1079,76154.0
2016-12-01 10:00:00,19.02,19.03,18.91,18.97,34689.0,17.1259,17.1349,17.0268,17.0808,34689.0
2016-12-01 10:05:00,18.97,19.01,18.91,18.96,73898.0,17.0808,17.1169,17.0268,17.0718,73898.0
2016-12-01 10:10:00,18.95,18.95,18.87,18.88,59932.0,17.0628,17.0628,16.9908,16.9998,59932.0
2016-12-01 10:15:00,18.89,18.9,18.84,18.86,52112.0,17.0088,17.0178,16.9638,16.9818,52112.0
2016-12-01 10:20:00,18.87,18.93,18.85,18.92,92810.0,16.9908,17.0448,16.9728,17.0358,92810.0
2016-12-01 10:25:00,18.93,18.97,18.89,18.89,47304.0,17.0448,17.0808,17.0088,17.0088,47304.0
2016-12-01 10:30:00,18.89,18.9,18.85,18.88,52713.0,17.0088,17.0178,16.9728,16.9998,52713.0
2016-12-01 10:35:00,18.87,18.93,18.86,18.92,44397.0,16.9908,17.0448,16.9818,17.0358,44397.0
2016-12-01 10:40:00,18.91,18.92,18.81,18.82,60082.0,17.0268,17.0358,16.9368,16.9458,60082.0
2016-12-01 10:45:00,18.82,18.83,18.78,18.8,53001.0,16.9458,16.9548,16.9098,16.9278,53001.0
2016-12-01 10:50:00,18.8,18.85,18.79,18.82,42724.0,16.9278,16.9728,16.9188,16.9458,42724.0
2016-12-01 10:55:00,18.82,18.91,18.82,18.91,41968.0,16.9458,17.0268,16.9458,17.0268,41968.0
2016-12-01 11:00:00,18.9,18.92,18.87,18.91,58487.0,17.0178,17.0358,16.9908,17.0268,58487.0
2016-12-01 11:05:00,18.91,18.95,18.91,18.94,46170.0,17.0268,17.0628,17.0268,17.0538,46170.0
2016-12-01 11:10:00,18.94,18.95,18.89,18.93,60759.0,17.0538,17.0628,17.0088,17.0448,60759.0
2016-12-01 11:15:00,18.92,18.93,18.85,18.86,71165.0,17.0358,17.0448,16.9728,16.9818,71165.0
2016-12-01 11:20:00,18.86,18.91,18.83,18.91,52778.0,16.9818,17.0268,16.9548,17.0268,52778.0
2016-12-01 11:25:00,18.91,18.94,18.91,18.93,30430.0,17.0268,17.0538,17.0268,17.0448,30430.0
2016-12-01 11:30:00,18.92,18.95,18.91,18.94,59595.0,17.0358,17.0628,17.0268,17.0538,59595.0
2016-12-01 11:35:00,18.94,18.95,18.9,18.91,28383.0,17.0538,17.0628,17.0178,17.0268,28383.0
2016-12-01 11:40:00,18.91,18.92,18.89,18.89,40477.0,17.0268,17.0358,17.0088,17.0088,40477.0
2016-12-01 11:45:00,18.89,18.92,18.86,18.87,35267.0,17.0088,17.0358,16.9818,16.9908,35267.0
2016-12-01 11:50:00,18.87,18.89,18.85,18.86,34531.0,16.9908,17.0088,16.9728,16.9818,34531.0
2016-12-01 11:55:00,18.87,18.87,18.81,18.84,42620.0,16.9908,16.9908,16.9368,16.9638,42620.0
2016-12-01 12:00:00,18.84,18.85,18.82,18.82,24597.0,16.9638,16.9728,16.9458,16.9458,24597.0
2016-12-01 12:05:00,18.81,18.86,18.81,18.84,35588.0,16.9368,16.9818,16.9368,16.9638,35588.0
2016-12-01 12:10:00,18.83,18.84,18.81,18.82,24980.0,16.9548,16.9638,16.9368,16.9458,24980.0
2016-12-01 12:15:00,18.82,18.84,18.82,18.82,21196.0,16.9458,16.9638,16.9458,16.9458,21196.0
2016-12-01 12:20:00,18.82,18.86,18.82,18.83,44454.0,16.9458,16.9818,16.9458,16.9548,44454.0
2016-12-01 12:25:00,18.83,18.85,18.82,18.83,35738.0,16.9548,16.9728,16.9458,16.9548,35738.0
2016-12-01 12:30:00,18.83,18.84,18.81,18.82,47923.0,16.9548,16.9638,16.9368,16.9458,47923.0
2016-12-01 12:35:00,18.82,18.83,18.79,18.8,34343.0,16.9458,16.9548,16.9188,16.9278,34343.0
2016-12-01 12:40:00,18.79,18.8,18.77,18.78,45749.0,16.9188,16.9278,16.9008,16.9098,45749.0
2016-12-01 12:45:00,18.78,18.78,18.74,18.74,44057.0,16.9098,16.9098,16.8737,16.8737,44057.0
2016-12-01 12:50:00,18.75,18.76,18.73,18.75,44140.0,16.8827,16.8918,16.8647,16.8827,44140.0
2016-12-01 12:55:00,18.74,18.75,18.71,18.73,64934.0,16.8737,16.8827,16.8467,16.8647,64934.0
2016-12-01 13:00:00,18.72,18.73,18.7,18.7,40995.0,16.8557,16.8647,16.8377,16.8377,40995.0
2016-12-01 13:05:00,18.7,18.71,18.68,18.68,32354.0,16.8377,16.8467,16.8197,16.8197,32354.0
2016-12-01 13:10:00,18.68,18.69,18.66,18.69,65980.0,16.8197,16.8287,16.8017,16.8287,65980.0
2016-12-01 13:15:00,18.69,18.7,18.66,18.69,40791.0,16.8287,16.8377,16.8017,16.8287,40791.0
2016-12-01 13:20:00,18.69,18.69,18.65,18.66,67612.0,16.8287,16.8287,16.7927,16.8017,67612.0
2016-12-01 13:25:00,18.66,18.66,18.61,18.63,66864.0,16.8017,16.8017,16.7567,16.7747,66864.0
2016-12-01 13:30:00,18.62,18.65,18.61,18.62,40911.0,16.7657,16.7927,16.7567,16.7657,40911.0
2016-12-01 13:35:00,18.62,18.63,18.6,18.62,30369.0,16.7657,16.7747,16.7477,16.7657,30369.0
2016-12-01 13:40:00,18.63,18.63,18.62,18.62,11124.0,16.7747,16.7747,16.7657,16.7657,11124.0
2016-12-01 13:45:00,18.62,18.63,18.56,18.59,60463.0,16.7657,16.7747,16.7117,16.7387,60463.0
2016-12-01 13:50:00,18.6,18.61,18.58,18.6,28723.0,16.7477,16.7567,16.7297,16.7477,28723.0
2016-12-01 13:55:00,18.6,18.61,18.59,18.6,54622.0,16.7477,16.7567,16.7387,16.7477,54622.0
2016-12-01 14:00:00,18.59,18.62,18.59,18.61,49972.0,16.7387,16.7657,16.7387,16.7567,49972.0
2016-12-01 14:05:00,18.6,18.61,18.58,18.59,33104.0,16.7477,16.7567,16.7297,16.7387,33104.0
2016-12-01 14:10:00,18.59,18.6,18.57,18.58,40452.0,16.7387,16.7477,16.7207,16.7297,40452.0
2016-12-01 14:15:00,18.59,18.6,18.54,18.59,57297.0,16.7387,16.7477,16.6937,16.7387,57297.0
2016-12-01 14:20:00,18.58,18.59,18.58,18.59,16864.0,16.7297,16.7387,16.7297,16.7387,16864.0
2016-12-01 14:25:00,18.59,18.59,18.53,18.53,56495.0,16.7387,16.7387,16.6847,16.6847,56495.0
2016-12-01 14:30:00,18.53,18.56,18.52,18.52,70719.0,16.6847,16.7117,16.6757,16.6757,70719.0
2016-12-01 14:35:00,18.53,18.53,18.52,18.52,18375.0,16.6847,16.6847,16.6757,16.6757,18375.0
2016-12-01 14:40:00,18.52,18.53,18.52,18.52,15286.0,16.6757,16.6847,16.6757,16.6757,15286.0
2016-12-01 14:45:00,18.52,18.53,18.46,18.51,124243.0,16.6757,16.6847,16.6216,16.6666,124243.0
2016-12-01 14:50:00,18.51,18.52,18.47,18.51,70066.0,16.6666,16.6757,16.6306,16.6666,70066.0
2016-12-01 14:55:00,18.5,18.52,18.49,18.49,40336.0,16.6576,16.6757,16.6486,16.6486,40336.0
2016-12-01 15:00:00,18.49,18.51,18.49,18.5,40371.0,16.6486,16.6666,16.6486,16.6576,40371.0
2016-12-01 15:05:00,18.5,18.51,18.47,18.47,93589.0,16.6576,16.6666,16.6306,16.6306,93589.0
2016-12-01 15:10:00,18.47,18.5,18.47,18.48,29262.0,16.6306,16.6576,16.6306,16.6396,29262.0
2016-12-01 15:15:00,18.48,18.49,18.44,18.45,83382.0,16.6396,16.6486,16.6036,16.6126,83382.0
2016-12-01 15:20:00,18.46,18.46,18.42,18.44,82421.0,16.6216,16.6216,16.5856,16.6036,82421.0
2016-12-01 15:25:00,18.44,18.46,18.43,18.45,74437.0,16.6036,16.6216,16.5946,16.6126,74437.0
2016-12-01 15:30:00,18.45,18.45,18.44,18.45,22380.0,16.6126,16.6126,16.6036,16.6126,22380.0
2016-12-01 15:35:00,18.44,18.45,18.4,18.4,118280.0,16.6036,16.6126,16.5676,16.5676,118280.0
2016-12-01 15:40:00,18.41,18.43,18.39,18.42,94095.0,16.5766,16.5946,16.5586,16.5856,94095.0
2016-12-01 15:45:00,18.43,18.43,18.38,18.38,93117.0,16.5946,16.5946,16.5496,16.5496,93117.0
2016-12-01 15:50:00,18.39,18.4,18.38,18.39,270336.0,16.5586,16.5676,16.5496,16.5586,270336.0
2016-12-01 15:55:00,18.39,18.4,18.37,18.4,315576.0,16.5586,16.5676,16.5406,16.5676,315576.0
2016-12-02 09:30:00,18.41,18.48,18.4,18.45,47785.0,16.5766,16.6396,16.5676,16.6126,47785.0
2016-12-02 09:35:00,18.45,18.55,18.43,18.54,80894.0,16.6126,16.7027,16.5946,16.6937,80894.0
2016-12-02 09:40:00,18.54,18.62,18.54,18.6,69864.0,16.6937,16.7657,16.6937,16.7477,69864.0
2016-12-02 09:45:00,18.59,18.63,18.57,18.61,43636.0,16.7387,16.7747,16.7207,16.7567,43636.0
2016-12-02 09:50:00,18.61,18.64,18.59,18.63,39025.0,16.7567,16.7837,16.7387,16.7747,39025.0
2016-12-02 09:55:00,18.63,18.68,18.62,18.66,45210.0,16.7747,16.8197,16.7657,16.8017,45210.0
2016-12-02 10:00:00,18.66,18.67,18.62,18.64,39204.0,16.8017,16.8107,16.7657,16.7837,39204.0
2016-12-02 10:05:00,18.63,18.71,18.62,18.68,53970.0,16.7747,16.8467,16.7657,16.8197,53970.0
2016-12-02 10:10:00,18.69,18.69,18.63,18.63,32063.0,16.8287,16.8287,16.7747,16.7747,32063.0
2016-12-02 10:15:00,18.63,18.64,18.56,18.56,47379.0,16.7747,16.7837,16.7117,16.7117,47379.0
2016-12-02 10:20:00,18.56,18.56,18.48,18.51,51730.0,16.7117,16.7117,16.6396,16.6666,51730.0
2016-12-02 10:25:00,18.51,18.52,18.48,18.48,30246.0,16.6666,16.6757,16.6396,16.6396,30246.0
2016-12-02 10:30:00,18.48,18.5,18.47,18.48,49729.0,16.6396,16.6576,16.6306,16.6396,49729.0
2016-12-02 10:35:00,18.48,18.51,18.47,18.5,53786.0,16.6396,16.6666,16.6306,16.6576,53786.0
2016-12-02 10:40:00,18.5,18.5,18.46,18.47,55198.0,16.6576,16.6576,16.6216,16.6306,55198.0
2016-12-02 10:45:00,18.48,18.48,18.45,18.48,32084.0,16.6396,16.6396,16.6126,16.6396,32084.0
2016-12-02 10:50:00,18.48,18.52,18.47,18.51,26692.0,16.6396,16.6757,16.6306,16.6666,26692.0
2016-12-02 10:55:00,18.51,18.52,18.48,18.5,105472.0,16.6666,16.6757,16.6396,16.6576,105472.0
2016-12-02 11:00:00,18.5,18.54,18.49,18.54,49118.0,16.6576,16.6937,16.6486,16.6937,49118.0
2016-12-02 11:05:00,18.54,18.54,18.51,18.51,83662.0,16.6937,16.6937,16.6666,16.6666,83662.0
2016-12-02 11:10:00,18.51,18.51,18.49,18.49,19282.0,16.6666,16.6666,16.6486,16.6486,19282.0
2016-12-02 11:15:00,18.49,18.5,18.48,18.48,27892.0,16.6486,16.6576,16.6396,16.6396,27892.0
2016-12-02 11:20:00,18.48,18.49,18.46,18.46,37844.0,16.6396,16.6486,16.6216,16.6216,37844.0
2016-12-02 11:25:00,18.46,18.47,18.42,18.43,79365.0,16.6216,16.6306,16.5856,16.5946,79365.0
2016-12-02 11:30:00,18.42,18.43,18.41,18.42,28836.0,16.5856,16.5946,16.5766,16.5856,28836.0
2016-12-02 11:35:00,18.43,18.43,18.4,18.4,36263.0,16.5946,16.5946,16.5676,16.5676,36263.0
2016-12-02 11:40:00,18.4,18.41,18.38,18.39,64382.0,16.5676,16.5766,16.5496,16.5586,64382.0
2016-12-02 11:45:00,18.38,18.39,18.36,18.37,20405.0,16.5496,16.5586,16.5316,16.5406,20405.0
2016-12-02 11:50:00,18.37,18.39,18.36,18.38,32850.0,16.5406,16.5586,16.5316,16.5496,32850.0
2016-12-02 11:55:00,18.38,18.4,18.37,18.39,19820.0,16.5496,16.5676,16.5406,16.5586,19820.0
2016-12-02 12:00:00,18.39,18.42,18.39,18.41,21695.0,16.5586,16.5856,16.5586,16.5766,21695.0
2016-12-02 12:05:00,18.41,18.44,18.41,18.43,33375.0,16.5766,16.6036,16.5766,16.5946,33375.0
2016-12-02 12:10:00,18.43,18.43,18.41,18.41,24401.0,16.5946,16.5946,16.5766,16.5766,24401.0
2016-12-02 12:15:00,18.41,18.43,18.41,18.43,20968.0,16.5766,16.5946,16.5766,16.5946,20968.0
2016-12-02 12:20:00,18.43,18.45,18.42,18.43,42309.0,16.5946,16.6126,16.5856,16.5946,42309.0
2016-12-02 12:25:00,18.43,18.45,18.43,18.45,52084.0,16.5946,16.6126,16.5946,16.6126,52084.0
2016-12-02 12:30:00,18.45,18.46,18.43,18.45,48789.0,16.6126,16.6216,16.5946,16.6126,48789.0
2016-12-02 12:35:00,18.44,18.45,18.42,18.42,101519.0,16.6036,16.6126,16.5856,16.5856,101519.0
2016-12-02 12:40:00,18.43,18.44,18.42,18.43,24746.0,16.5946,16.6036,16.5856,16.5946,24746.0
2016-12-02 12:45:00,18.43,18.44,18.42,18.42,25852.0,16.5946,16.6036,16.5856,16.5856,25852.0
2016-12-02 12:50:00,18.43,18.45,18.42,18.44,22849.0,16.5946,16.6126,16.5856,16.6036,22849.0
2016-12-02 12:55:00,18.44,18.47,18.44,18.46,24407.0,16.6036,16.6306,16.6036,16.6216,24407.0
2016-12-02 13:00:00,18.45,18.47,18.45,18.46,42337.0,16.6126,16.6306,16.6126,16.6216,42337.0
2016-12-02 13:05:00,18.46,18.47,18.44,18.46,39132.0,16.6216,16.6306,16.6036,16.6216,39132.0
2016-12-02 13:10:00,18.46,18.47,18.41,18.41,39846.0,16.6216,16.6306,16.5766,16.5766,39846.0
2016-12-02 13:15:00,18.42,18.44,18.41,18.43,22948.0,16.5856,16.6036,16.5766,16.5946,22948.0
2016-12-02 13:20:00,18.43,18.44,18.43,18.44,10665.0,16.5946,16.6036,16.5946,16.6036,10665.0
2016-12-02 13:25:00,18.43,18.45,18.43,18.43,57346.0,16.5946,16.6126,16.5946,16.5946,57346.0
2016-12-02 13:30:00,18.43,18.44,18.43,18.44,14448.0,16.5946,16.6036,16.5946,16.6036,14448.0
2016-12-02 13:35:00,18.44,18.44,18.43,18.44,12752.0,16.6036,16.6036,16.5946,16.6036,12752.0
2016-12-02 13:40:00,18.44,18.44,18.43,18.43,20298.0,16.6036,16.6036,16.5946,16.5946,20298.0
2016-12-02 13:45:00,18.43,18.44,18.43,18.43,16377.0,16.5946,16.6036,16.5946,16.5946,16377.0
2016-12-02 13:50:00,18.43,18.43,18.39,18.39,50504.0,16.5946,16.5946,16.5586,16.5586,50504.0
2016-12-02 13:55:00,18.4,18.4,18.38,18.39,34689.0,16.5676,16.5676,16.5496,16.5586,34689.0
2016-12-02 14:00:00,18.39,18.41,18.39,18.41,20015.0,16.5586,16.5766,16.5586,16.5766,20015.0
2016-12-02 14:05:00,18.4,18.41,18.38,18.39,24002.0,16.5676,16.5766,16.5496,16.5586,24002.0
2016-12-02 14:10:00,18.38,18.39,18.37,18.38,23371.0,16.5496,16.5586,16.5406,16.5496,23371.0
2016-12-02 14:15:00,18.38,18.4,18.37,18.39,20938.0,16.5496,16.5676,16.5406,16.5586,20938.0
2016-12-02 14:20:00,18.39,18.42,18.39,18.4,52186.0,16.5586,16.5856,16.5586,16.5676,52186.0
2016-12-02 14:25:00,18.4,18.4,18.38,18.38,33339.0,16.5676,16.5676,16.5496,16.5496,33339.0
2016-12-02 14:30:00,18.39,18.4,18.38,18.39,17584.0,16.5586,16.5676,16.5496,16.5586,17584.0
2016-12-02 14:35:00,18.39,18.4,18.39,18.39,26535.0,16.5586,16.5676,16.5586,16.5586,26535.0
2016-12-02 14:40:00,18.39,18.4,18.39,18.4,17882.0,16.5586,16.5676,16.5586,16.5676,17882.0
2016-12-02 14:45:00,18.4,18.41,18.39,18.39,25581.0,16.5676,16.5766,16.5586,16.5586,25581.0
2016-12-02 14:50:00,18.39,18.4,18.39,18.39,13454.0,16.5586,16.5676,16.5586,16.5586,13454.0
2016-12-02 14:55:00,18.4,18.4,18.37,18.37,44056.0,16.5676,16.5676,16.5406,16.5406,44056.0
2016-12-02 15:00:00,18.37,18.38,18.36,18.38,30561.0,16.5406,16.5496,16.5316,16.5496,30561.0
2016-12-02 15:05:00,18.38,18.38,18.37,18.37,13966.0,16.5496,16.5496,16.5406,16.5406,13966.0
2016-12-02 15:10:00,18.38,18.38,18.35,18.36,46164.0,16.5496,16.5496,16.5226,16.5316,46164.0
2016-12-02 15:15:00,18.36,18.36,18.34,18.34,49323.0,16.5316,16.5316,16.5136,16.5136,49323.0
2016-12-02 15:20:00,18.34,18.36,18.33,18.33,66065.0,16.5136,16.5316,16.5046,16.5046,66065.0
2016-12-02 15:25:00,18.34,18.34,18.33,18.33,44053.0,16.5136,16.5136,16.5046,16.5046,44053.0
2016-12-02 15:30:00,18.34,18.35,18.33,18.33,148161.0,16.5136,16.5226,16.5046,16.5046,148161.0
2016-12-02 15:35:00,18.33,18.34,18.32,18.32,58715.0,16.5046,16.5136,16.4956,16.4956,58715.0
2016-12-02 15:40:00,18.32,18.34,18.32,18.34,129444.0,16.4956,16.5136,16.4956,16.5136,129444.0
2016-12-02 15:45:00,18.34,18.35,18.3,18.32,158304.0,16.5136,16.5226,16.4776,16.4956,158304.0
2016-12-02 15:50:00,18.32,18.32,18.3,18.3,118239.0,16.4956,16.4956,16.4776,16.4776,118239.0
2016-12-02 15:55:00,18.3,18.31,18.29,18.31,226188.0,16.4776,16.4866,16.4686,16.4866,226188.0
2016-12-05 09:30:00,18.44,18.46,18.38,18.42,83031.0,16.6036,16.6216,16.5496,16.5856,83031.0
2016-12-05 09:35:00,18.42,18.53,18.42,18.53,136068.0,16.5856,16.6847,16.5856,16.6847,136068.0
2016-12-05 09:40:00,18.53,18.59,18.52,18.57,45062.0,16.6847,16.7387,16.6757,16.7207,45062.0
2016-12-05 09:45:00,18.58,18.59,18.52,18.53,62262.0,16.7297,16.7387,16.6757,16.6847,62262.0
2016-12-05 09:50:00,18.53,18.57,18.53,18.57,23406.0,16.6847,16.7207,16.6847,16.7207,23406.0
2016-12-05 09:55:00,18.57,18.58,18.55,18.57,49222.0,16.7207,16.7297,16.7027,16.7207,49222.0
2016-12-05 10:00:00,18.57,18.61,18.56,18.61,88367.0,16.7207,16.7567,16.7117,16.7567,88367.0
2016-12-05 10:05:00,18.6,18.63,18.6,18.63,54082.0,16.7477,16.7747,16.7477,16.7747,54082.0
2016-12-05 10:10:00,18.63,18.64,18.59,18.6,38773.0,16.7747,16.7837,16.7387,16.7477,38773.0
2016-12-05 10:15:00,18.59,18.59,18.55,18.59,47424.0,16.7387,16.7387,16.7027,16.7387,47424.0
2016-12-05 10:20:00,18.59,18.59,18.55,18.55,55369.0,16.7387,16.7387,16.7027,16.7027,55369.0
2016-12-05 10:25:00,18.55,18.55,18.5,18.55,79218.0,16.7027,16.7027,16.6576,16.7027,79218.0
2016-12-05 10:30:00,18.54,18.57,18.51,18.53,128399.0,16.6937,16.7207,16.6666,16.6847,128399.0
2016-12-05 10:35:00,18.54,18.56,18.51,18.55,48744.0,16.6937,16.7117,16.6666,16.7027,48744.0
2016-12-05 10:40:00,18.55,18.55,18.5,18.51,111553.0,16.7027,16.7027,16.6576,16.6666,111553.0
2016-12-05 10:45:00,18.52,18.52,18.5,18.51,27663.0,16.6757,16.6757,16.6576,16.6666,27663.0
2016-12-05 10:50:00,18.51,18.52,18.47,18.47,72244.0,16.6666,16.6757,16.6306,16.6306,72244.0
2016-12-05 10:55:00,18.47,18.52,18.46,18.51,84362.0,16.6306,16.6757,16.6216,16.6666,84362.0
2016-12-05 11:00:00,18.51,18.52,18.47,18.47,66530.0,16.6666,16.6757,16.6306,16.6306,66530.0
2016-12-05 11:05:00,18.47,18.47,18.44,18.45,74198.0,16.6306,16.6306,16.6036,16.6126,74198.0
2016-12-05 11:10:00,18.44,18.47,18.44,18.46,71121.0,16.6036,16.6306,16.6036,16.6216,71121.0
2016-12-05 11:15:00,18.46,18.47,18.45,18.45,41150.0,16.6216,16.6306,16.6126,16.6126,41150.0
2016-12-05 11:20:00,18.45,18.47,18.45,18.46,31578.0,16.6126,16.6306,16.6126,16.6216,31578.0
2016-12-05 11:25:00,18.46,18.46,18.42,18.42,75953.0,16.6216,16.6216,16.5856,16.5856,75953.0
2016-12-05 11:30:00,18.43,18.43,18.41,18.41,32618.0,16.5946,16.5946,16.5766,16.5766,32618.0
2016-12-05 11:35:00,18.41,18.43,18.39,18.39,67235.0,16.5766,16.5946,16.5586,16.5586,67235.0
2016-12-05 11:40:00,18.39,18.4,18.37,18.39,72314.0,16.5586,16.5676,16.5406,16.5586,72314.0
2016-12-05 11:45:00,18.39,18.4,18.38,18.38,51464.0,16.5586,16.5676,16.5496,16.5496,51464.0
2016-12-05 11:50:00,18.39,18.39,18.33,18.34,254434.0,16.5586,16.5586,16.5046,16.5136,254434.0
2016-12-05 11:55:00,18.34,18.35,18.3,18.31,69203.0,16.5136,16.5226,16.4776,16.4866,69203.0
2016-12-05 12:00:00,18.31,18.32,18.28,18.29,124146.0,16.4866,16.4956,16.4596,16.4686,124146.0
2016-12-05 12:05:00,18.29,18.38,18.27,18.37,139014.0,16.4686,16.5496,16.4505,16.5406,139014.0
2016-12-05 12:10:00,18.38,18.4,18.35,18.36,90685.0,16.5496,16.5676,16.5226,16.5316,90685.0
2016-12-05 12:15:00,18.36,18.41,18.35,18.41,45040.0,16.5316,16.5766,16.5226,16.5766,45040.0
2016-12-05 12:20:00,18.41,18.41,18.38,18.38,31134.0,16.5766,16.5766,16.5496,16.5496,31134.0
2016-12-05 12:25:00,18.39,18.4,18.38,18.39,42637.0,16.5586,16.5676,16.5496,16.5586,42637.0
2016-12-05 12:30:00,18.38,18.4,18.37,18.39,60574.0,16.5496,16.5676,16.5406,16.5586,60574.0
2016-12-05 12:35:00,18.38,18.39,18.37,18.39,44683.0,16.5496,16.5586,16.5406,16.5586,44683.0
2016-12-05 12:40:00,18.39,18.4,18.37,18.39,47427.0,16.5586,16.5676,16.5406,16.5586,47427.0
2016-12-05 12:45:00,18.4,18.4,18.37,18.38,55263.0,16.5676,16.5676,16.5406,16.5496,55263.0
2016-12-05 12:50:00,18.38,18.4,18.38,18.39,30492.0,16.5496,16.5676,16.5496,16.5586,30492.0
2016-12-05 12:55:00,18.39,18.4,18.38,18.4,85585.0,16.5586,16.5676,16.5496,16.5676,85585.0
2016-12-05 13:00:00,18.4,18.43,18.39,18.43,84295.0,16.5676,16.5946,16.5586,16.5946,84295.0
2016-12-05 13:05:00,18.43,18.43,18.4,18.41,64032.0,16.5946,16.5946,16.5676,16.5766,64032.0
2016-12-05 13:10:00,18.41,18.41,18.37,18.37,90693.0,16.5766,16.5766,16.5406,16.5406,90693.0
2016-12-05 13:15:00,18.38,18.38,18.34,18.35,64232.0,16.5496,16.5496,16.5136,16.5226,64232.0
2016-12-05 13:20:00,18.36,18.36,18.34,18.34,41561.0,16.5316,16.5316,16.5136,16.5136,41561.0
2016-12-05 13:25:00,18.35,18.35,18.3,18.3,73318.0,16.5226,16.5226,16.4776,16.4776,73318.0
2016-12-05 13:30:00,18.31,18.32,18.29,18.3,75319.0,16.4866,16.4956,16.4686,16.4776,75319.0
2016-12-05 13:35:00,18.29,18.3,18.28,18.28,43836.0,16.4686,16.4776,16.4596,16.4596,43836.0
2016-12-05 13:40:00,18.29,18.29,18.26,18.28,161063.0,16.4686,16.4686,16.4415,16.4596,161063.0
2016-12-05 13:45:00,18.28,18.28,18.25,18.26,29940.0,16.4596,16.4596,16.4325,16.4415,29940.0
2016-12-05 13:50:00,18.26,18.29,18.25,18.29,73724.0,16.4415,16.4686,16.4325,16.4686,73724.0
2016-12-05 13:55:00,18.29,18.31,18.27,18.3,86416.0,16.4686,16.4866,16.4505,16.4776,86416.0
2016-12-05 14:00:00,18.31,18.31,18.28,18.29,37300.0,16.4866,16.4866,16.4596,16.4686,37300.0
2016-12-05 14:05:00,18.29,18.29,18.27,18.29,97818.0,16.4686,16.4686,16.4505,16.4686,97818.0
2016-12-05 14:10:00,18.28,18.29,18.27,18.29,29255.0,16.4596,16.4686,16.4505,16.4686,29255.0
2016-12-05 14:15:00,18.28,18.29,18.27,18.29,69486.0,16.4596,16.4686,16.4505,16.4686,69486.0
2016-12-05 14:20:00,18.28,18.31,18.27,18.29,104840.0,16.4596,16.4866,16.4505,16.4686,104840.0
2016-12-05 14:25:00,18.29,18.31,18.29,18.3,29964.0,16.4686,16.4866,16.4686,16.4776,29964.0
2016-12-05 14:30:00,18.3,18.33,18.3,18.3,140363.0,16.4776,16.5046,16.4776,16.4776,140363.0
2016-12-05 14:35:00,18.3,18.3,18.26,18.28,166965.0,16.4776,16.4776,16.4415,16.4596,166965.0
2016-12-05 14:40:00,18.28,18.29,18.27,18.28,47858.0,16.4596,16.4686,16.4505,16.4596,47858.0
2016-12-05 14:45:00,18.28,18.32,18.27,18.32,95449.0,16.4596,16.4956,16.4505,16.4956,95449.0
2016-12-05 14:50:00,18.32,18.33,18.31,18.32,43921.0,16.4956,16.5046,16.4866,16.4956,43921.0
2016-12-05 14:55:00,18.32,18.33,18.3,18.31,87329.0,16.4956,16.5046,16.4776,16.4866,87329.0
2016-12-05 15:00:00,18.32,18.34,18.31,18.32,97660.0,16.4956,16.5136,16.4866,16.4956,97660.0
2016-12-05 15:05:00,18.32,18.33,18.31,18.32,60909.0,16.4956,16.5046,16.4866,16.4956,60909.0
2016-12-05 15:10:00,18.32,18.35,18.32,18.34,116752.0,16.4956,16.5226,16.4956,16.5136,116752.0
2016-12-05 15:15:00,18.35,18.36,18.34,18.35,95398.0,16.5226,16.5316,16.5136,16.5226,95398.0
2016-12-05 15:20:00,18.35,18.35,18.33,18.33,88674.0,16.5226,16.5226,16.5046,16.5046,88674.0
2016-12-05 15:25:00,18.33,18.33,18.31,18.32,110842.0,16.5046,16.5046,16.4866,16.4956,110842.0
2016-12-05 15:30:00,18.31,18.32,18.3,18.3,121070.0,16.4866,16.4956,16.4776,16.4776,121070.0
2016-12-05 15:35:00,18.3,18.32,18.3,18.31,134259.0,16.4776,16.4956,16.4776,16.4866,134259.0
2016-12-05 15:40:00,18.31,18.32,18.31,18.31,130584.0,16.4866,16.4956,16.4866,16.4866,130584.0
2016-12-05 15:45:00,18.32,18.32,18.27,18.27,231312.0,16.4956,16.4956,16.4505,16.4505,231312.0
2016-12-05 15:50:00,18.27,18.3,18.27,18.3,334110.0,16.4505,16.4776,16.4505,16.4776,334110.0
2016-12-05 15:55:00,18.29,18.29,18.28,18.29,433403.0,16.4686,16.4686,16.4596,16.4686,433403.0
2016-12-06 09:30:00,18.58,18.77,18.46,18.46,124658.0,16.7297,16.9008,16.6216,16.6216,124658.0
2016-12-06 09:35:00,18.46,18.57,18.44,18.53,56643.0,16.6216,16.7207,16.6036,16.6847,56643.0
2016-12-06 09:40:00,18.53,18.53,18.42,18.44,78182.0,16.6847,16.6847,16.5856,16.6036,78182.0
2016-12-06 09:45:00,18.45,18.5,18.42,18.45,97563.0,16.6126,16.6576,16.5856,16.6126,97563.0
2016-12-06 09:50:00,18.45,18.49,18.43,18.46,63313.0,16.6126,16.6486,16.5946,16.6216,63313.0
2016-12-06 09:55:00,18.45,18.47,18.43,18.44,51207.0,16.6126,16.6306,16.5946,16.6036,51207.0
2016-12-06 10:00:00,18.43,18.49,18.43,18.49,66393.0,16.5946,16.6486,16.5946,16.6486,66393.0
2016-12-06 10:05:00,18.49,18.53,18.48,18.52,97383.0,16.6486,16.6847,16.6396,16.6757,97383.0
2016-12-06 10:10:00,18.51,18.53,18.5,18.52,58628.0,16.6666,16.6847,16.6576,16.6757,58628.0
2016-12-06 10:15:00,18.52,18.54,18.49,18.49,95647.0,16.6757,16.6937,16.6486,16.6486,95647.0
2016-12-06 10:20:00,18.5,18.55,18.47,18.53,66693.0,16.6576,16.7027,16.6306,16.6847,66693.0
2016-12-06 10:25:00,18.52,18.53,18.47,18.47,60112.0,16.6757,16.6847,16.6306,16.6306,60112.0
2016-12-06 10:30:00,18.48,18.49,18.45,18.45,58677.0,16.6396,16.6486,16.6126,16.6126,58677.0
2016-12-06 10:35:00,18.46,18.47,18.44,18.47,132970.0,16.6216,16.6306,16.6036,16.6306,132970.0
2016-12-06 10:40:00,18.47,18.52,18.46,18.5,59728.0,16.6306,16.6757,16.6216,16.6576,59728.0
2016-12-06 10:45:00,18.5,18.51,18.48,18.48,74990.0,16.6576,16.6666,16.6396,16.6396,74990.0
2016-12-06 10:50:00,18.48,18.49,18.41,18.41,52864.0,16.6396,16.6486,16.5766,16.5766,52864.0
2016-12-06 10:55:00,18.42,18.44,18.4,18.44,79047.0,16.5856,16.6036,16.5676,16.6036,79047.0
2016-12-06 11:00:00,18.44,18.45,18.43,18.43,35986.0,16.6036,16.6126,16.5946,16.5946,35986.0
2016-12-06 11:05:00,18.43,18.44,18.39,18.39,68235.0,16.5946,16.6036,16.5586,16.5586,68235.0
2016-12-06 11:10:00,18.39,18.4,18.35,18.39,124102.0,16.5586,16.5676,16.5226,16.5586,124102.0
2016-12-06 11:15:00,18.4,18.46,18.37,18.43,129514.0,16.5676,16.6216,16.5406,16.5946,129514.0
2016-12-06 11:20:00,18.42,18.55,18.42,18.54,163729.0,16.5856,16.7027,16.5856,16.6937,163729.0
2016-12-06 11:25:00,18.53,18.55,18.52,18.53,71468.0,16.6847,16.7027,16.6757,16.6847,71468.0
2016-12-06 11:30:00,18.53,18.57,18.52,18.55,75295.0,16.6847,16.7207,16.6757,16.7027,75295.0
2016-12-06 11:35:00,18.55,18.58,18.53,18.56,101695.0,16.7027,16.7297,16.6847,16.7117,101695.0
2016-12-06 11:40:00,18.57,18.63,18.56,18.63,104355.0,16.7207,16.7747,16.7117,16.7747,104355.0
2016-12-06 11:45:00,18.63,18.66,18.62,18.64,64967.0,16.7747,16.8017,16.7657,16.7837,64967.0
2016-12-06 11:50:00,18.64,18.66,18.64,18.64,146240.0,16.7837,16.8017,16.7837,16.7837,146240.0
2016-12-06 11:55:00,18.64,18.68,18.63,18.68,165399.0,16.7837,16.8197,16.7747,16.8197,165399.0
2016-12-06 12:00:00,18.68,18.73,18.67,18.73,79585.0,16.8197,16.8647,16.8107,16.8647,79585.0
2016-12-06 12:05:00,18.72,18.74,18.71,18.71,83538.0,16.8557,16.8737,16.8467,16.8467,83538.0
2016-12-06 12:10:00,18.71,18.73,18.71,18.73,83973.0,16.8467,16.8647,16.8467,16.8647,83973.0
2016-12-06 12:15:00,18.73,18.77,18.71,18.76,141429.0,16.8647,16.9008,16.8467,16.8918,141429.0
2016-12-06 12:20:00,18.75,18.76,18.72,18.73,84042.0,16.8827,16.8918,16.8557,16.8647,84042.0
2016-12-06 12:25:00,18.73,18.77,18.72,18.73,139665.0,16.8647,16.9008,16.8557,16.8647,139665.0
2016-12-06 12:30:00,18.73,18.73,18.68,18.69,61914.0,16.8647,16.8647,16.8197,16.8287,61914.0
2016-12-06 12:35:00,18.69,18.72,18.66,18.67,88450.0,16.8287,16.8557,16.8017,16.8107,88450.0
2016-12-06 12:40:00,18.68,18.69,18.64,18.66,101311.0,16.8197,16.8287,16.7837,16.8017,101311.0
2016-12-06 12:45:00,18.66,18.69,18.65,18.68,47029.0,16.8017,16.8287,16.7927,16.8197,47029.0
2016-12-06 12:50:00,18.69,18.69,18.67,18.68,28805.0,16.8287,16.8287,16.8107,16.8197,28805.0
2016-12-06 12:55:00,18.67,18.7,18.67,18.7,48316.0,16.8107,16.8377,16.8107,16.8377,48316.0
2016-12-06 13:00:00,18.69,18.73,18.69,18.73,45207.0,16.8287,16.8647,16.8287,16.8647,45207.0
2016-12-06 13:05:00,18.72,18.73,18.66,18.66,182192.0,16.8557,16.8647,16.8017,16.8017,182192.0
2016-12-06 13:10:00,18.66,18.68,18.65,18.67,59276.0,16.8017,16.8197,16.7927,16.8107,59276.0
2016-12-06 13:15:00,18.67,18.7,18.66,18.66,90582.0,16.8107,16.8377,16.8017,16.8017,90582.0
2016-12-06 13:20:00,18.67,18.67,18.66,18.66,27565.0,16.8107,16.8107,16.8017,16.8017,27565.0
2016-12-06 13:25:00,18.66,18.67,18.63,18.63,56060.0,16.8017,16.8107,16.7747,16.7747,56060.0
2016-12-06 13:30:00,18.63,18.64,18.63,18.63,26628.0,16.7747,16.7837,16.7747,16.7747,26628.0
2016-12-06 13:35:00,18.64,18.64,18.62,18.62,41379.0,16.7837,16.7837,16.7657,16.7657,41379.0
2016-12-06 13:40:00,18.63,18.65,18.62,18.63,51429.0,16.7747,16.7927,16.7657,16.7747,51429.0
2016-12-06 13:45:00,18.62,18.66,18.62,18.66,48164.0,16.7657,16.8017,16.7657,16.8017,48164.0
2016-12-06 13:50:00,18.66,18.67,18.65,18.66,69655.0,16.8017,16.8107,16.7927,16.8017,69655.0
2016-12-06 13:55:00,18.66,18.68,18.63,18.64,147539.0,16.8017,16.8197,16.7747,16.7837,147539.0
2016-12-06 14:00:00,18.64,18.65,18.63,18.64,86687.0,16.7837,16.7927,16.7747,16.7837,86687.0
2016-12-06 14:05:00,18.64,18.65,18.62,18.63,38706.0,16.7837,16.7927,16.7657,16.7747,38706.0
2016-12-06 14:10:00,18.62,18.66,18.61,18.62,210487.0,16.7657,16.8017,16.7567,16.7657,210487.0
2016-12-06 14:15:00,18.62,18.63,18.61,18.62,77626.0,16.7657,16.7747,16.7567,16.7657,77626.0
2016-12-06 14:20:00,18.61,18.64,18.59,18.64,83708.0,16.7567,16.7837,16.7387,16.7837,83708.0
2016-12-06 14:25:00,18.64,18.69,18.63,18.68,56088.0,16.7837,16.8287,16.7747,16.8197,56088.0
2016-12-06 14:30:00,18.68,18.71,18.67,18.71,51014.0,16.8197,16.8467,16.8107,16.8467,51014.0
2016-12-06 14:35:00,18.7,18.73,18.69,18.7,54036.0,16.8377,16.8647,16.8287,16.8377,54036.0
2016-12-06 14:40:00,18.7,18.71,18.67,18.67,124816.0,16.8377,16.8467,16.8107,16.8107,124816.0
2016-12-06 14:45:00,18.67,18.68,18.67,18.67,39351.0,16.8107,16.8197,16.8107,16.8107,39351.0
2016-12-06 14:50:00,18.68,18.68,18.63,18.63,71442.0,16.8197,16.8197,16.7747,16.7747,71442.0
2016-12-06 14:55:00,18.64,18.71,18.63,18.71,69119.0,16.7837,16.8467,16.7747,16.8467,69119.0
2016-12-06 15:00:00,18.71,18.71,18.69,18.7,50122.0,16.8467,16.8467,16.8287,16.8377,50122.0
2016-12-06 15:05:00,18.7,18.71,18.65,18.65,63493.0,16.8377,16.8467,16.7927,16.7927,63493.0
2016-12-06 15:10:00,18.65,18.66,18.62,18.65,103272.0,16.7927,16.8017,16.7657,16.7927,103272.0
2016-12-06 15:15:00,18.66,18.66,18.6,18.62,189498.0,16.8017,16.8017,16.7477,16.7657,189498.0
2016-12-06 15:20:00,18.61,18.65,18.6,18.62,120739.0,16.7567,16.7927,16.7477,16.7657,120739.0
2016-12-06 15:25:00,18.62,18.67,18.61,18.66,88666.0,16.7657,16.8107,16.7567,16.8017,88666.0
2016-12-06 15:30:00,18.66,18.66,18.63,18.66,165235.0,16.8017,16.8017,16.7747,16.8017,165235.0
2016-12-06 15:35:00,18.66,18.69,18.65,18.67,93191.0,16.8017,16.8287,16.7927,16.8107,93191.0
2016-12-06 15:40:00,18.67,18.71,18.67,18.69,161089.0,16.8107,16.8467,16.8107,16.8287,161089.0
2016-12-06 15:45:00,18.7,18.71,18.67,18.67,291826.0,16.8377,16.8467,16.8107,16.8107,291826.0
2016-12-06 15:50:00,18.67,18.69,18.66,18.69,280300.0,16.8107,16.8287,16.8017,16.8287,280300.0
2016-12-06 15:55:00,18.68,18.69,18.66,18.68,465847.0,16.8197,16.8287,16.8017,16.8197,465847.0
2016-12-07 09:30:00,18.68,18.72,18.63,18.65,39646.0,16.8197,16.8557,16.7747,16.7927,39646.0
2016-12-07 09:35:00,18.66,18.69,18.6,18.65,35677.0,16.8017,16.8287,16.7477,16.7927,35677.0
2016-12-07 09:40:00,18.64,18.66,18.62,18.65,31417.0,16.7837,16.8017,16.7657,16.7927,31417.0
2016-12-07 09:45:00,18.66,18.68,18.63,18.65,37665.0,16.8017,16.8197,16.7747,16.7927,37665.0
2016-12-07 09:50:00,18.64,18.69,18.63,18.69,33820.0,16.7837,16.8287,16.7747,16.8287,33820.0
2016-12-07 09:55:00,18.68,18.68,18.65,18.66,46366.0,16.8197,16.8197,16.7927,16.8017,46366.0
2016-12-07 10:00:00,18.66,18.77,18.66,18.75,119497.0,16.8017,16.9008,16.8017,16.8827,119497.0
2016-12-07 10:05:00,18.76,18.86,18.75,18.86,99890.0,16.8918,16.9818,16.8827,16.9818,99890.0
2016-12-07 10:10:00,18.87,18.87,18.77,18.8,64528.0,16.9908,16.9908,16.9008,16.9278,64528.0
2016-12-07 10:15:00,18.8,18.84,18.79,18.82,50088.0,16.9278,16.9638,16.9188,16.9458,50088.0
2016-12-07 10:20:00,18.81,18.83,18.79,18.81,22356.0,16.9368,16.9548,16.9188,16.9368,22356.0
2016-12-07 10:25:00,18.8,18.8,18.77,18.78,40005.0,16.9278,16.9278,16.9008,16.9098,40005.0
2016-12-07 10:30:00,18.78,18.8,18.76,18.76,45586.0,16.9098,16.9278,16.8918,16.8918,45586.0
2016-12-07 10:35:00,18.76,18.81,18.76,18.79,60630.0,16.8918,16.9368,16.8918,16.9188,60630.0
2016-12-07 10:40:00,18.78,18.84,18.77,18.82,85886.0,16.9098,16.9638,16.9008,16.9458,85886.0
2016-12-07 10:45:00,18.82,18.91,18.81,18.89,76992.0,16.9458,17.0268,16.9368,17.0088,76992.0
2016-12-07 10:50:00,18.89,18.93,18.87,18.91,74516.0,17.0088,17.0448,16.9908,17.0268,74516.0
2016-12-07 10:55:00,18.91,18.96,18.9,18.94,37435.0,17.0268,17.0718,17.0178,17.0538,37435.0
2016-12-07 11:00:00,18.94,19.03,18.93,19.03,129008.0,17.0538,17.1349,17.0448,17.1349,129008.0
2016-12-07 11:05:00,19.03,19.07,19.02,19.03,105303.0,17.1349,17.1709,17.1259,17.1349,105303.0
2016-12-07 11:10:00,19.03,19.04,18.97,18.99,53363.0,17.1349,17.1439,17.0808,17.0988,53363.0
2016-12-07 11:15:00,18.98,19.02,18.97,19.02,33793.0,17.0898,17.1259,17.0808,17.1259,33793.0
2016-12-07 11:20:00,19.01,19.02,18.98,19.0,48646.0,17.1169,17.1259,17.0898,17.1079,48646.0
2016-12-07 11:25:00,19.0,19.01,18.98,19.0,30212.0,17.1079,17.1169,17.0898,17.1079,30212.0
2016-12-07 11:30:00,19.0,19.06,18.99,19.03,44387.0,17.1079,17.1619,17.0988,17.1349,44387.0
2016-12-07 11:35:00,19.03,19.04,18.99,19.02,63868.0,17.1349,17.1439,17.0988,17.1259,63868.0
2016-12-07 11:40:00,19.01,19.1,19.01,19.09,29144.0,17.1169,17.1979,17.1169,17.1889,29144.0
2016-12-07 11:45:00,19.09,19.15,19.08,19.14,93903.0,17.1889,17.2429,17.1799,17.2339,93903.0
2016-12-07 11:50:00,19.14,19.17,19.11,19.12,103323.0,17.2339,17.2609,17.2069,17.2159,103323.0
2016-12-07 11:55:00,19.12,19.14,19.06,19.1,132731.0,17.2159,17.2339,17.1619,17.1979,132731.0
2016-12-07 12:00:00,19.09,19.12,19.03,19.04,62856.0,17.1889,17.2159,17.1349,17.1439,62856.0
2016-12-07 12:05:00,19.04,19.09,19.03,19.05,68139.0,17.1439,17.1889,17.1349,17.1529,68139.0
2016-12-07 12:10:00,19.05,19.09,19.04,19.06,85109.0,17.1529,17.1889,17.1439,17.1619,85109.0
2016-12-07 12:15:00,19.05,19.07,19.04,19.05,44552.0,17.1529,17.1709,17.1439,17.1529,44552.0
2016-12-07 12:20:00,19.05,19.12,19.05,19.12,54450.0,17.1529,17.2159,17.1529,17.2159,54450.0
2016-12-07 12:25:00,19.11,19.13,19.1,19.11,22486.0,17.2069,17.2249,17.1979,17.2069,22486.0
2016-12-07 12:30:00,19.1,19.15,19.09,19.15,37101.0,17.1979,17.2429,17.1889,17.2429,37101.0
2016-12-07 12:35:00,19.15,19.16,19.14,19.16,87149.0,17.2429,17.2519,17.2339,17.2519,87149.0
2016-12-07 12:40:00,19.16,19.19,19.14,19.19,69808.0,17.2519,17.2789,17.2339,17.2789,69808.0
2016-12-07 12:45:00,19.19,19.23,19.17,19.23,53262.0,17.2789,17.3149,17.2609,17.3149,53262.0
2016-12-07 12:50:00,19.22,19.23,19.19,19.2,38980.0,17.3059,17.3149,17.2789,17.2879,38980.0
2016-12-07 12:55:00,19.2,19.22,19.17,19.21,50229.0,17.2879,17.3059,17.2609,17.2969,50229.0
2016-12-07 13:00:00,19.21,19.22,19.12,19.13,105089.0,17.2969,17.3059,17.2159,17.2249,105089.0
2016-12-07 13:05:00,19.12,19.13,19.09,19.1,50737.0,17.2159,17.2249,17.1889,17.1979,50737.0
2016-12-07 13:10:00,19.1,19.1,19.08,19.1,12100.0,17.1979,17.1979,17.1799,17.1979,12100.0
2016-12-07 13:15:00,19.09,19.15,19.09,19.14,44931.0,17.1889,17.2429,17.1889,17.2339,44931.0
2016-12-07 13:20:00,19.15,19.17,19.13,19.16,70621.0,17.2429,17.2609,17.2249,17.2519,70621.0
2016-12-07 13:25:00,19.15,19.16,19.13,19.13,18337.0,17.2429,17.2519,17.2249,17.2249,18337.0
2016-12-07 13:30:00,19.13,19.18,19.11,19.18,55413.0,17.2249,17.2699,17.2069,17.2699,55413.0
2016-12-07 13:35:00,19.17,19.19,19.16,19.18,35895.0,17.2609,17.2789,17.2519,17.2699,35895.0
2016-12-07 13:40:00,19.17,19.21,19.17,19.19,46124.0,17.2609,17.2969,17.2609,17.2789,46124.0
2016-12-07 13:45:00,19.19,19.2,19.18,19.2,31708.0,17.2789,17.2879,17.2699,17.2879,31708.0
2016-12-07 13:50:00,19.2,19.27,19.19,19.27,87477.0,17.2879,17.351,17.2789,17.351,87477.0
2016-12-07 13:55:00,19.26,19.27,19.24,19.26,45938.0,17.342,17.351,17.324,17.342,45938.0
2016-12-07 14:00:00,19.27,19.27,19.21,19.21,41445.0,17.351,17.351,17.2969,17.2969,41445.0
2016-12-07 14:05:00,19.21,19.24,19.21,19.23,51714.0,17.2969,17.324,17.2969,17.3149,51714.0
2016-12-07 14:10:00,19.23,19.26,19.22,19.26,56452.0,17.3149,17.342,17.3059,17.342,56452.0
2016-12-07 14:15:00,19.25,19.26,19.23,19.25,38130.0,17.333,17.342,17.3149,17.333,38130.0
2016-12-07 14:20:00,19.25,19.29,19.24,19.28,65189.0,17.333,17.369,17.324,17.36,65189.0
2016-12-07 14:25:00,19.28,19.34,19.25,19.29,306659.0,17.36,17.414,17.333,17.369,306659.0
2016-12-07 14:30:00,19.29,19.34,19.27,19.29,432097.0,17.369,17.414,17.351,17.369,432097.0
2016-12-07 14:35:00,19.3,19.3,19.22,19.23,46353.0,17.378,17.378,17.3059,17.3149,46353.0
2016-12-07 14:40:00,19.23,19.24,19.19,19.19,108768.0,17.3149,17.324,17.2789,17.2789,108768.0
2016-12-07 14:45:00,19.2,19.25,19.19,19.25,81882.0,17.2879,17.333,17.2789,17.333,81882.0
2016-12-07 14:50:00,19.24,19.28,19.24,19.27,74340.0,17.324,17.36,17.324,17.351,74340.0
2016-12-07 14:55:00,19.27,19.3,19.27,19.29,125236.0,17.351,17.378,17.351,17.369,125236.0
2016-12-07 15:00:00,19.29,19.32,19.27,19.3,109254.0,17.369,17.396,17.351,17.378,109254.0
2016-12-07 15:05:00,19.3,19.33,19.29,19.3,128677.0,17.378,17.405,17.369,17.378,128677.0
2016-12-07 15:10:00,19.3,19.32,19.29,19.31,127876.0,17.378,17.396,17.369,17.387,127876.0
2016-12-07 15:15:00,19.31,19.35,19.31,19.32,59638.0,17.387,17.423,17.387,17.396,59638.0
2016-12-07 15:20:00,19.32,19.35,19.29,19.33,87538.0,17.396,17.423,17.369,17.405,87538.0
2016-12-07 15:25:00,19.33,19.37,19.33,19.34,89781.0,17.405,17.441,17.405,17.414,89781.0
2016-12-07 15:30:00,19.34,19.36,19.32,19.34,99844.0,17.414,17.432,17.396,17.414,99844.0
2016-12-07 15:35:00,19.35,19.35,19.32,19.33,106351.0,17.423,17.423,17.396,17.405,106351.0
2016-12-07 15:40:00,19.34,19.34,19.28,19.28,138929.0,17.414,17.414,17.36,17.36,138929.0
2016-12-07 15:45:00,19.29,19.29,19.23,19.23,144876.0,17.369,17.369,17.3149,17.3149,144876.0
2016-12-07 15:50:00,19.23,19.27,19.23,19.27,232548.0,17.3149,17.351,17.3149,17.351,232548.0
2016-12-07 15:55:00,19.27,19.31,19.26,19.31,463327.0,17.351,17.387,17.342,17.387,463327.0
2016-12-08 09:30:00,19.39,19.65,19.38,19.63,169219.0,17.459,17.6931,17.45,17.6751,169219.0
2016-12-08 09:35:00,19.63,19.63,19.5,19.53,115595.0,17.6751,17.6751,17.5581,17.5851,115595.0
2016-12-08 09:40:00,19.53,19.62,19.52,19.57,67802.0,17.5851,17.6661,17.5761,17.6211,67802.0
2016-12-08 09:45:00,19.57,19.65,19.57,19.64,82490.0,17.6211,17.6931,17.6211,17.6841,82490.0
2016-12-08 09:50:00,19.64,19.72,19.64,19.7,114578.0,17.6841,17.7561,17.6841,17.7381,114578.0
2016-12-08 09:55:00,19.7,19.78,19.65,19.77,106796.0,17.7381,17.8102,17.6931,17.8012,106796.0
2016-12-08 10:00:00,19.76,19.77,19.66,19.71,66556.0,17.7922,17.8012,17.7021,17.7471,66556.0
2016-12-08 10:05:00,19.71,19.76,19.69,19.7,65018.0,17.7471,17.7922,17.7291,17.7381,65018.0
2016-12-08 10:10:00,19.7,19.7,19.63,19.66,41703.0,17.7381,17.7381,17.6751,17.7021,41703.0
2016-12-08 10:15:00,19.67,19.68,19.62,19.64,35656.0,17.7111,17.7201,17.6661,17.6841,35656.0
2016-12-08 10:20:00,19.64,19.68,19.62,19.68,36810.0,17.6841,17.7201,17.6661,17.7201,36810.0
2016-12-08 10:25:00,19.67,19.67,19.63,19.67,44288.0,17.7111,17.7111,17.6751,17.7111,44288.0
2016-12-08 10:30:00,19.66,19.68,19.65,19.68,42774.0,17.7021,17.7201,17.6931,17.7201,42774.0
2016-12-08 10:35:00,19.67,19.78,19.67,19.77,69291.0,17.7111,17.8102,17.7111,17.8012,69291.0
2016-12-08 10:40:00,19.77,19.9,19.75,19.88,185238.0,17.8012,17.9182,17.7832,17.9002,185238.0
2016-12-08 10:45:00,19.88,19.89,19.83,19.86,68917.0,17.9002,17.9092,17.8552,17.8822,68917.0
2016-12-08 10:50:00,19.85,19.89,19.84,19.88,55037.0,17.8732,17.9092,17.8642,17.9002,55037.0
2016-12-08 10:55:00,19.88,19.91,19.83,19.84,84834.0,17.9002,17.9272,17.8552,17.8642,84834.0
2016-12-08 11:00:00,19.84,19.93,19.83,19.93,62074.0,17.8642,17.9452,17.8552,17.9452,62074.0
2016-12-08 11:05:00,19.92,19.94,19.88,19.89,99618.0,17.9362,17.9542,17.9002,17.9092,99618.0
2016-12-08 11:10:00,19.88,19.9,19.86,19.87,43144.0,17.9002,17.9182,17.8822,17.8912,43144.0
2016-12-08 11:15:00,19.86,19.93,19.86,19.92,39988.0,17.8822,17.9452,17.8822,17.9362,39988.0
2016-12-08 11:20:00,19.92,19.97,19.85,19.88,201682.0,17.9362,17.9813,17.8732,17.9002,201682.0
2016-12-08 11:25:00,19.88,19.96,19.86,19.96,121822.0,17.9002,17.9722,17.8822,17.9722,121822.0
2016-12-08 11:30:00,19.95,19.96,19.92,19.94,70575.0,17.9632,17.9722,17.9362,17.9542,70575.0
2016-12-08 11:35:00,19.94,19.94,19.9,19.9,36646.0,17.9542,17.9542,17.9182,17.9182,36646.0
2016-12-08 11:40:00,19.9,19.92,19.89,19.91,39027.0,17.9182,17.9362,17.9092,17.9272,39027.0
2016-12-08 11:45:00,19.91,19.91,19.89,19.91,11871.0,17.9272,17.9272,17.9092,17.9272,11871.0
2016-12-08 11:50:00,19.91,19.91,19.83,19.85,53422.0,17.9272,17.9272,17.8552,17.8732,53422.0
2016-12-08 11:55:00,19.84,19.86,19.83,19.86,41128.0,17.8642,17.8822,17.8552,17.8822,41128.0
2016-12-08 12:00:00,19.86,19.87,19.83,19.85,56930.0,17.8822,17.8912,17.8552,17.8732,56930.0
2016-12-08 12:05:00,19.85,19.88,19.84,19.87,67782.0,17.8732,17.9002,17.8642,17.8912,67782.0
2016-12-08 12:10:00,19.88,19.9,19.86,19.89,28534.0,17.9002,17.9182,17.8822,17.9092,28534.0
2016-12-08 12:15:00,19.89,19.95,19.88,19.95,46448.0,17.9092,17.9632,17.9002,17.9632,46448.0
2016-12-08 12:20:00,19.95,19.95,19.9,19.92,54002.0,17.9632,17.9632,17.9182,17.9362,54002.0
2016-12-08 12:25:00,19.92,19.93,19.87,19.89,95903.0,17.9362,17.9452,17.8912,17.9092,95903.0
2016-12-08 12:30:00,19.88,19.95,19.87,19.95,76745.0,17.9002,17.9632,17.8912,17.9632,76745.0
2016-12-08 12:35:00,19.94,19.96,19.91,19.92,121338.0,17.9542,17.9722,17.9272,17.9362,121338.0
2016-12-08 12:40:00,19.92,19.93,19.89,19.9,34960.0,17.9362,17.9452,17.9092,17.9182,34960.0
2016-12-08 12:45:00,19.89,19.96,19.87,19.92,209819.0,17.9092,17.9722,17.8912,17.9362,209819.0
2016-12-08 12:50:00,19.92,19.99,19.9,19.96,404634.0,17.9362,17.9993,17.9182,17.9722,404634.0
2016-12-08 12:55:00,19.95,20.0,19.92,19.99,248668.0,17.9632,18.0083,17.9362,17.9993,248668.0
2016-12-08 13:00:00,20.0,20.0,19.97,19.98,82303.0,18.0083,18.0083,17.9813,17.9903,82303.0
2016-12-08 13:05:00,19.98,19.99,19.96,19.98,68849.0,17.9903,17.9993,17.9722,17.9903,68849.0
2016-12-08 13:10:00,19.97,20.0,19.95,20.0,81343.0,17.9813,18.0083,17.9632,18.0083,81343.0
2016-12-08 13:15:00,20.0,20.01,19.98,20.0,50450.0,18.0083,18.0173,17.9903,18.0083,50450.0
2016-12-08 13:20:00,19.99,20.05,19.97,20.04,82982.0,17.9993,18.0533,17.9813,18.0443,82982.0
2016-12-08 13:25:00,20.04,20.1,20.03,20.08,90311.0,18.0443,18.0983,18.0353,18.0803,90311.0
2016-12-08 13:30:00,20.07,20.09,20.06,20.09,49674.0,18.0713,18.0893,18.0623,18.0893,49674.0
2016-12-08 13:35:00,20.09,20.1,20.07,20.1,53875.0,18.0893,18.0983,18.0713,18.0983,53875.0
2016-12-08 13:40:00,20.1,20.1,20.07,20.1,68677.0,18.0983,18.0983,18.0713,18.0983,68677.0
2016-12-08 13:45:00,20.1,20.1,20.07,20.09,42755.0,18.0983,18.0983,18.0713,18.0893,42755.0
2016-12-08 13:50:00,20.09,20.11,20.08,20.09,44607.0,18.0893,18.1073,18.0803,18.0893,44607.0
2016-12-08 13:55:00,20.1,20.17,20.08,20.14,114383.0,18.0983,18.1613,18.0803,18.1343,114383.0
2016-12-08 14:00:00,20.13,20.15,20.11,20.11,83725.0,18.1253,18.1433,18.1073,18.1073,83725.0
2016-12-08 14:05:00,20.11,20.14,20.07,20.08,88669.0,18.1073,18.1343,18.0713,18.0803,88669.0
2016-12-08 14:10:00,20.07,20.08,20.05,20.05,33265.0,18.0713,18.0803,18.0533,18.0533,33265.0
2016-12-08 14:15:00,20.05,20.06,20.0,20.01,68234.0,18.0533,18.0623,18.0083,18.0173,68234.0
2016-12-08 14:20:00,20.0,20.05,19.96,19.98,70613.0,18.0083,18.0533,17.9722,17.9903,70613.0
2016-12-08 14:25:00,19.98,20.01,19.97,20.0,50718.0,17.9903,18.0173,17.9813,18.0083,50718.0
2016-12-08 14:30:00,19.99,20.0,19.95,19.97,82075.0,17.9993,18.0083,17.9632,17.9813,82075.0
2016-12-08 14:35:00,19.96,19.97,19.9,19.9,135391.0,17.9722,17.9813,17.9182,17.9182,135391.0
2016-12-08 14:40:00,19.9,19.9,19.84,19.88,82506.0,17.9182,17.9182,17.8642,17.9002,82506.0
2016-12-08 14:45:00,19.88,19.89,19.85,19.86,76673.0,17.9002,17.9092,17.8732,17.8822,76673.0
2016-12-08 14:50:00,19.86,19.89,19.84,19.87,61885.0,17.8822,17.9092,17.8642,17.8912,61885.0
2016-12-08 14:55:00,19.87,19.89,19.85,19.87,33430.0,17.8912,17.9092,17.8732,17.8912,33430.0
2016-12-08 15:00:00,19.87,19.87,19.84,19.85,25144.0,17.8912,17.8912,17.8642,17.8732,25144.0
2016-12-08 15:05:00,19.85,19.88,19.81,19.82,115477.0,17.8732,17.9002,17.8372,17.8462,115477.0
2016-12-08 15:10:00,19.82,19.84,19.79,19.79,39342.0,17.8462,17.8642,17.8192,17.8192,39342.0
2016-12-08 15:15:00,19.79,19.81,19.78,19.8,64215.0,17.8192,17.8372,17.8102,17.8282,64215.0
2016-12-08 15:20:00,19.8,19.81,19.79,19.8,52261.0,17.8282,17.8372,17.8192,17.8282,52261.0
2016-12-08 15:25:00,19.8,19.85,19.8,19.82,69158.0,17.8282,17.8732,17.8282,17.8462,69158.0
2016-12-08 15:30:00,19.83,19.86,19.81,19.82,94229.0,17.8552,17.8822,17.8372,17.8462,94229.0
2016-12-08 15:35:00,19.82,19.83,19.81,19.82,46823.0,17.8462,17.8552,17.8372,17.8462,46823.0
2016-12-08 15:40:00,19.82,19.88,19.82,19.86,109025.0,17.8462,17.9002,17.8462,17.8822,109025.0
2016-12-08 15:45:00,19.86,19.88,19.85,19.88,143985.0,17.8822,17.9002,17.8732,17.9002,143985.0
2016-12-08 15:50:00,19.88,19.89,19.84,19.86,146304.0,17.9002,17.9092,17.8642,17.8822,146304.0
2016-12-08 15:55:00,19.86,19.87,19.83,19.85,353501.0,17.8822,17.8912,17.8552,17.8732,353501.0
2016-12-09 09:30:00,19.72,19.76,19.5,19.52,203509.0,17.7561,17.7922,17.5581,17.5761,203509.0
2016-12-09 09:35:00,19.51,19.57,19.43,19.44,107750.0,17.5671,17.6211,17.495,17.504,107750.0
2016-12-09 09:40:00,19.44,19.51,19.4,19.44,129335.0,17.504,17.5671,17.468,17.504,129335.0
2016-12-09 09:45:00,19.45,19.5,19.42,19.5,68622.0,17.513,17.5581,17.486,17.5581,68622.0
2016-12-09 09:50:00,19.49,19.57,19.46,19.56,114407.0,17.5491,17.6211,17.522,17.6121,114407.0
2016-12-09 09:55:00,19.56,19.57,19.48,19.48,101539.0,17.6121,17.6211,17.54,17.54,101539.0
2016-12-09 10:00:00,19.48,19.52,19.46,19.5,139660.0,17.54,17.5761,17.522,17.5581,139660.0
2016-12-09 10:05:00,19.5,19.5,19.4,19.42,149029.0,17.5581,17.5581,17.468,17.486,149029.0
2016-12-09 10:10:00,19.43,19.43,19.33,19.4,94174.0,17.495,17.495,17.405,17.468,94174.0
2016-12-09 10:15:00,19.4,19.43,19.39,19.43,39148.0,17.468,17.495,17.459,17.495,39148.0
2016-12-09 10:20:00,19.43,19.51,19.42,19.51,94979.0,17.495,17.5671,17.486,17.5671,94979.0
2016-12-09 10:25:00,19.51,19.53,19.49,19.5,69778.0,17.5671,17.5851,17.5491,17.5581,69778.0
2016-12-09 10:30:00,19.5,19.52,19.49,19.51,69436.0,17.5581,17.5761,17.5491,17.5671,69436.0
2016-12-09 10:35:00,19.51,19.52,19.48,19.48,45230.0,17.5671,17.5761,17.54,17.54,45230.0
2016-12-09 10:40:00,19.49,19.51,19.48,19.5,75419.0,17.5491,17.5671,17.54,17.5581,75419.0
2016-12-09 10:45:00,19.5,19.52,19.47,19.48,59594.0,17.5581,17.5761,17.531,17.54,59594.0
2016-12-09 10:50:00,19.47,19.47,19.4,19.41,68925.0,17.531,17.531,17.468,17.477,68925.0
2016-12-09 10:55:00,19.4,19.41,19.33,19.33,89074.0,17.468,17.477,17.405,17.405,89074.0
2016-12-09 11:00:00,19.33,19.39,19.32,19.39,33555.0,17.405,17.459,17.396,17.459,33555.0
2016-12-09 11:05:00,19.39,19.46,19.38,19.45,59909.0,17.459,17.522,17.45,17.513,59909.0
2016-12-09 11:10:00,19.45,19.51,19.45,19.49,41888.0,17.513,17.5671,17.513,17.5491,41888.0
2016-12-09 11:15:00,19.49,19.5,19.44,19.46,30037.0,17.5491,17.5581,17.504,17.522,30037.0
2016-12-09 11:20:00,19.46,19.51,19.44,19.45,46643.0,17.522,17.5671,17.504,17.513,46643.0
2016-12-09 11:25:00,19.45,19.46,19.4,19.41,43573.0,17.513,17.522,17.468,17.477,43573.0
2016-12-09 11:30:00,19.41,19.43,19.38,19.43,33883.0,17.477,17.495,17.45,17.495,33883.0
2016-12-09 11:35:00,19.43,19.46,19.41,19.44,38520.0,17.495,17.522,17.477,17.504,38520.0
2016-12-09 11:40:00,19.44,19.5,19.43,19.46,51413.0,17.504,17.5581,17.495,17.522,51413.0
2016-12-09 11:45:00,19.46,19.47,19.42,19.45,42141.0,17.522,17.531,17.486,17.513,42141.0
2016-12-09 11:50:00,19.44,19.45,19.42,19.43,18685.0,17.504,17.513,17.486,17.495,18685.0
2016-12-09 11:55:00,19.43,19.47,19.4,19.45,62882.0,17.495,17.531,17.468,17.513,62882.0
2016-12-09 12:00:00,19.45,19.46,19.42,19.44,28600.0,17.513,17.522,17.486,17.504,28600.0
2016-12-09 12:05:00,19.44,19.47,19.43,19.46,37473.0,17.504,17.531,17.495,17.522,37473.0
2016-12-09 12:10:00,19.46,19.47,19.44,19.46,23083.0,17.522,17.531,17.504,17.522,23083.0
2016-12-09 12:15:00,19.46,19.47,19.42,19.44,54473.0,17.522,17.531,17.486,17.504,54473.0
2016-12-09 12:20:00,19.44,19.46,19.43,19.46,25340.0,17.504,17.522,17.495,17.522,25340.0
2016-12-09 12:25:00,19.46,19.46,19.38,19.39,37851.0,17.522,17.522,17.45,17.459,37851.0
2016-12-09 12:30:00,19.38,19.39,19.34,19.38,31178.0,17.45,17.459,17.414,17.45,31178.0
2016-12-09 12:35:00,19.37,19.37,19.33,19.33,29167.0,17.441,17.441,17.405,17.405,29167.0
2016-12-09 12:40:00,19.33,19.34,19.3,19.31,38946.0,17.405,17.414,17.378,17.387,38946.0
2016-12-09 12:45:00,19.32,19.35,19.3,19.34,42949.0,17.396,17.423,17.378,17.414,42949.0
2016-12-09 12:50:00,19.34,19.4,19.33,19.4,50737.0,17.414,17.468,17.405,17.468,50737.0
2016-12-09 12:55:00,19.4,19.43,19.37,19.42,35462.0,17.468,17.495,17.441,17.486,35462.0
2016-12-09 13:00:00,19.41,19.44,19.39,19.43,24111.0,17.477,17.504,17.459,17.495,24111.0
2016-12-09 13:05:00,19.44,19.45,19.41,19.45,23605.0,17.504,17.513,17.477,17.513,23605.0
2016-12-09 13:10:00,19.45,19.48,19.43,19.46,26422.0,17.513,17.54,17.495,17.522,26422.0
2016-12-09 13:15:00,19.46,19.49,19.45,19.49,47005.0,17.522,17.5491,17.513,17.5491,47005.0
2016-12-09 13:20:00,19.48,19.51,19.47,19.51,24179.0,17.54,17.5671,17.531,17.5671,24179.0
2016-12-09 13:25:00,19.51,19.54,19.49,19.51,93532.0,17.5671,17.5941,17.5491,17.5671,93532.0
2016-12-09 13:30:00,19.51,19.55,19.5,19.54,28120.0,17.5671,17.6031,17.5581,17.5941,28120.0
2016-12-09 13:35:00,19.53,19.56,19.53,19.55,91908.0,17.5851,17.6121,17.5851,17.6031,91908.0
2016-12-09 13:40:00,19.55,19.55,19.49,19.5,63508.0,17.6031,17.6031,17.5491,17.5581,63508.0
2016-12-09 13:45:00,19.5,19.54,19.48,19.51,49847.0,17.5581,17.5941,17.54,17.5671,49847.0
2016-12-09 13:50:00,19.51,19.56,19.5,19.54,44682.0,17.5671,17.6121,17.5581,17.5941,44682.0
2016-12-09 13:55:00,19.55,19.55,19.52,19.52,19213.0,17.6031,17.6031,17.5761,17.5761,19213.0
2016-12-09 14:00:00,19.52,19.54,19.51,19.52,42682.0,17.5761,17.5941,17.5671,17.5761,42682.0
2016-12-09 14:05:00,19.52,19.56,19.52,19.55,49609.0,17.5761,17.6121,17.5761,17.6031,49609.0
2016-12-09 14:10:00,19.55,19.57,19.54,19.57,34410.0,17.6031,17.6211,17.5941,17.6211,34410.0
2016-12-09 14:15:00,19.57,19.59,19.57,19.57,28198.0,17.6211,17.6391,17.6211,17.6211,28198.0
2016-12-09 14:20:00,19.57,19.59,19.55,19.55,28904.0,17.6211,17.6391,17.6031,17.6031,28904.0
2016-12-09 14:25:00,19.55,19.56,19.52,19.54,81020.0,17.6031,17.6121,17.5761,17.5941,81020.0
2016-12-09 14:30:00,19.54,19.55,19.52,19.53,37871.0,17.5941,17.6031,17.5761,17.5851,37871.0
2016-12-09 14:35:00,19.53,19.53,19.5,19.52,23909.0,17.5851,17.5851,17.5581,17.5761,23909.0
2016-12-09 14:40:00,19.52,19.54,19.52,19.53,16450.0,17.5761,17.5941,17.5761,17.5851,16450.0
2016-12-09 14:45:00,19.54,19.58,19.52,19.56,51392.0,17.5941,17.6301,17.5761,17.6121,51392.0
2016-12-09 14:50:00,19.56,19.58,19.55,19.55,33549.0,17.6121,17.6301,17.6031,17.6031,33549.0
2016-12-09 14:55:00,19.55,19.56,19.5,19.52,41617.0,17.6031,17.6121,17.5581,17.5761,41617.0
2016-12-09 15:00:00,19.52,19.53,19.49,19.5,60184.0,17.5761,17.5851,17.5491,17.5581,60184.0
2016-12-09 15:05:00,19.51,19.51,19.47,19.47,40865.0,17.5671,17.5671,17.531,17.531,40865.0
2016-12-09 15:10:00,19.48,19.52,19.47,19.52,71420.0,17.54,17.5761,17.531,17.5761,71420.0
2016-12-09 15:15:00,19.52,19.54,19.51,19.53,71150.0,17.5761,17.5941,17.5671,17.5851,71150.0
2016-12-09 15:20:00,19.53,19.56,19.52,19.55,76349.0,17.5851,17.6121,17.5761,17.6031,76349.0
2016-12-09 15:25:00,19.56,19.58,19.54,19.55,83402.0,17.6121,17.6301,17.5941,17.6031,83402.0
2016-12-09 15:30:00,19.55,19.55,19.51,19.53,81075.0,17.6031,17.6031,17.5671,17.5851,81075.0
2016-12-09 15:35:00,19.53,19.56,19.52,19.56,87004.0,17.5851,17.6121,17.5761,17.6121,87004.0
2016-12-09 15:40:00,19.55,19.6,19.55,19.59,149350.0,17.6031,17.6481,17.6031,17.6391,149350.0
2016-12-09 15:45:00,19.58,19.59,19.55,19.55,110825.0,17.6301,17.6391,17.6031,17.6031,110825.0
2016-12-09 15:50:00,19.55,19.58,19.55,19.57,141377.0,17.6031,17.6301,17.6031,17.6211,141377.0
2016-12-09 15:55:00,19.57,19.6,19.57,19.6,162828.0,17.6211,17.6481,17.6211,17.6481,162828.0
2016-12-12 09:30:00,19.51,19.61,19.51,19.56,67424.0,17.5671,17.6571,17.5671,17.6121,67424.0
2016-12-12 09:35:00,19.57,19.6,19.49,19.6,99091.0,17.6211,17.6481,17.5491,17.6481,99091.0
2016-12-12 09:40:00,19.59,19.72,19.59,19.71,132662.0,17.6391,17.7561,17.6391,17.7471,132662.0
2016-12-12 09:45:00,19.71,19.75,19.7,19.72,82231.0,17.7471,17.7832,17.7381,17.7561,82231.0
2016-12-12 09:50:00,19.72,19.76,19.68,19.68,64426.0,17.7561,17.7922,17.7201,17.7201,64426.0
2016-12-12 09:55:00,19.68,19.69,19.63,19.68,45787.0,17.7201,17.7291,17.6751,17.7201,45787.0
2016-12-12 10:00:00,19.67,19.69,19.62,19.62,37765.0,17.7111,17.7291,17.6661,17.6661,37765.0
2016-12-12 10:05:00,19.61,19.65,19.57,19.65,118758.0,17.6571,17.6931,17.6211,17.6931,118758.0
2016-12-12 10:10:00,19.64,19.66,19.62,19.63,59400.0,17.6841,17.7021,17.6661,17.6751,59400.0
2016-12-12 10:15:00,19.63,19.64,19.61,19.62,43638.0,17.6751,17.6841,17.6571,17.6661,43638.0
2016-12-12 10:20:00,19.63,19.65,19.62,19.64,48751.0,17.6751,17.6931,17.6661,17.6841,48751.0
2016-12-12 10:25:00,19.63,19.64,19.56,19.57,53475.0,17.6751,17.6841,17.6121,17.6211,53475.0
2016-12-12 10:30:00,19.58,19.61,19.57,19.61,24113.0,17.6301,17.6571,17.6211,17.6571,24113.0
2016-12-12 10:35:00,19.61,19.62,19.59,19.62,49862.0,17.6571,17.6661,17.6391,17.6661,49862.0
2016-12-12 10:40:00,19.62,19.65,19.61,19.62,88830.0,17.6661,17.6931,17.6571,17.6661,88830.0
2016-12-12 10:45:00,19.61,19.64,19.6,19.63,36795.0,17.6571,17.6841,17.6481,17.6751,36795.0
2016-12-12 10:50:00,19.63,19.65,19.6,19.64,38181.0,17.6751,17.6931,17.6481,17.6841,38181.0
2016-12-12 10:55:00,19.64,19.67,19.63,19.67,39374.0,17.6841,17.7111,17.6751,17.7111,39374.0
2016-12-12 11:00:00,19.67,19.68,19.64,19.66,45872.0,17.7111,17.7201,17.6841,17.7021,45872.0
2016-12-12 11:05:00,19.66,19.68,19.64,19.67,27713.0,17.7021,17.7201,17.6841,17.7111,27713.0
2016-12-12 11:10:00,19.68,19.71,19.67,19.67,40431.0,17.7201,17.7471,17.7111,17.7111,40431.0
2016-12-12 11:15:00,19.67,19.74,19.67,19.73,36011.0,17.7111,17.7742,17.7111,17.7652,36011.0
2016-12-12 11:20:00,19.74,19.77,19.73,19.75,44393.0,17.7742,17.8012,17.7652,17.7832,44393.0
2016-12-12 11:25:00,19.76,19.76,19.71,19.73,39519.0,17.7922,17.7922,17.7471,17.7652,39519.0
2016-12-12 11:30:00,19.74,19.74,19.68,19.69,50786.0,17.7742,17.7742,17.7201,17.7291,50786.0
2016-12-12 11:35:00,19.7,19.73,19.69,19.73,28090.0,17.7381,17.7652,17.7291,17.7652,28090.0
2016-12-12 11:40:00,19.73,19.76,19.67,19.69,59814.0,17.7652,17.7922,17.7111,17.7291,59814.0
2016-12-12 11:45:00,19.68,19.71,19.66,19.7,23008.0,17.7201,17.7471,17.7021,17.7381,23008.0
2016-12-12 11:50:00,19.71,19.73,19.68,19.68,33834.0,17.7471,17.7652,17.7201,17.7201,33834.0
2016-12-12 11:55:00,19.68,19.71,19.67,19.71,25871.0,17.7201,17.7471,17.7111,17.7471,25871.0
2016-12-12 12:00:00,19.71,19.72,19.64,19.65,47292.0,17.7471,17.7561,17.6841,17.6931,47292.0
2016-12-12 12:05:00,19.64,19.66,19.64,19.64,172307.0,17.6841,17.7021,17.6841,17.6841,172307.0
2016-12-12 12:10:00,19.64,19.67,19.62,19.65,101943.0,17.6841,17.7111,17.6661,17.6931,101943.0
2016-12-12 12:15:00,19.65,19.66,19.63,19.65,65558.0,17.6931,17.7021,17.6751,17.6931,65558.0
2016-12-12 12:20:00,19.65,19.66,19.62,19.64,27789.0,17.6931,17.7021,17.6661,17.6841,27789.0
2016-12-12 12:25:00,19.66,19.67,19.62,19.63,34728.0,17.7021,17.7111,17.6661,17.6751,34728.0
2016-12-12 12:30:00,19.63,19.65,19.61,19.63,21210.0,17.6751,17.6931,17.6571,17.6751,21210.0
2016-12-12 12:35:00,19.64,19.71,19.63,19.71,48464.0,17.6841,17.7471,17.6751,17.7471,48464.0
2016-12-12 12:40:00,19.7,19.74,19.68,19.73,40267.0,17.7381,17.7742,17.7201,17.7652,40267.0
2016-12-12 12:45:00,19.72,19.75,19.71,19.71,26814.0,17.7561,17.7832,17.7471,17.7471,26814.0
2016-12-12 12:50:00,19.71,19.72,19.69,19.72,19993.0,17.7471,17.7561,17.7291,17.7561,19993.0
2016-12-12 12:55:00,19.72,19.74,19.69,19.72,36049.0,17.7561,17.7742,17.7291,17.7561,36049.0
2016-12-12 13:00:00,19.71,19.77,19.7,19.75,51196.0,17.7471,17.8012,17.7381,17.7832,51196.0
2016-12-12 13:05:00,19.76,19.77,19.73,19.76,41526.0,17.7922,17.8012,17.7652,17.7922,41526.0
2016-12-12 13:10:00,19.76,19.79,19.76,19.79,26879.0,17.7922,17.8192,17.7922,17.8192,26879.0
2016-12-12 13:15:00,19.79,19.82,19.78,19.81,49000.0,17.8192,17.8462,17.8102,17.8372,49000.0
2016-12-12 13:20:00,19.8,19.82,19.8,19.8,17679.0,17.8282,17.8462,17.8282,17.8282,17679.0
2016-12-12 13:25:00,19.8,19.81,19.76,19.76,42466.0,17.8282,17.8372,17.7922,17.7922,42466.0
2016-12-12 13:30:00,19.76,19.77,19.73,19.74,30669.0,17.7922,17.8012,17.7652,17.7742,30669.0
2016-12-12 13:35:00,19.74,19.75,19.71,19.75,35959.0,17.7742,17.7832,17.7471,17.7832,35959.0
2016-12-12 13:40:00,19.75,19.75,19.71,19.73,26300.0,17.7832,17.7832,17.7471,17.7652,26300.0
2016-12-12 13:45:00,19.74,19.76,19.73,19.74,23118.0,17.7742,17.7922,17.7652,17.7742,23118.0
2016-12-12 13:50:00,19.74,19.77,19.73,19.75,36162.0,17.7742,17.8012,17.7652,17.7832,36162.0
2016-12-12 13:55:00,19.74,19.79,19.74,19.78,35651.0,17.7742,17.8192,17.7742,17.8102,35651.0
2016-12-12 14:00:00,19.78,19.8,19.77,19.79,32949.0,17.8102,17.8282,17.8012,17.8192,32949.0
2016-12-12 14:05:00,19.78,19.8,19.76,19.8,42928.0,17.8102,17.8282,17.7922,17.8282,42928.0
2016-12-12 14:10:00,19.8,19.83,19.79,19.81,49218.0,17.8282,17.8552,17.8192,17.8372,49218.0
2016-12-12 14:15:00,19.81,19.81,19.77,19.8,46739.0,17.8372,17.8372,17.8012,17.8282,46739.0
2016-12-12 14:20:00,19.79,19.8,19.77,19.8,47564.0,17.8192,17.8282,17.8012,17.8282,47564.0
2016-12-12 14:25:00,19.8,19.82,19.77,19.81,103799.0,17.8282,17.8462,17.8012,17.8372,103799.0
2016-12-12 14:30:00,19.82,19.84,19.8,19.8,46165.0,17.8462,17.8642,17.8282,17.8282,46165.0
2016-12-12 14:35:00,19.8,19.82,19.79,19.81,51272.0,17.8282,17.8462,17.8192,17.8372,51272.0
2016-12-12 14:40:00,19.81,19.84,19.81,19.82,41768.0,17.8372,17.8642,17.8372,17.8462,41768.0
2016-12-12 14:45:00,19.82,19.84,19.81,19.82,39301.0,17.8462,17.8642,17.8372,17.8462,39301.0
2016-12-12 14:50:00,19.82,19.83,19.8,19.81,78445.0,17.8462,17.8552,17.8282,17.8372,78445.0
2016-12-12 14:55:00,19.81,19.86,19.8,19.86,153513.0,17.8372,17.8822,17.8282,17.8822,153513.0
2016-12-12 15:00:00,19.86,19.86,19.83,19.86,75454.0,17.8822,17.8822,17.8552,17.8822,75454.0
2016-12-12 15:05:00,19.86,19.86,19.84,19.85,37918.0,17.8822,17.8822,17.8642,17.8732,37918.0
2016-12-12 15:10:00,19.85,19.87,19.84,19.85,56226.0,17.8732,17.8912,17.8642,17.8732,56226.0
2016-12-12 15:15:00,19.85,19.85,19.82,19.85,155834.0,17.8732,17.8732,17.8462,17.8732,155834.0
2016-12-12 15:20:00,19.85,19.9,19.84,19.88,126412.0,17.8732,17.9182,17.8642,17.9002,126412.0
2016-12-12 15:25:00,19.89,19.9,19.84,19.85,59814.0,17.9092,17.9182,17.8642,17.8732,59814.0
2016-12-12 15:30:00,19.85,19.87,19.82,19.85,109677.0,17.8732,17.8912,17.8462,17.8732,109677.0
2016-12-12 15:35:00,19.85,19.9,19.84,19.89,229637.0,17.8732,17.9182,17.8642,17.9092,229637.0
2016-12-12 15:40:00,19.89,19.93,19.89,19.92,167730.0,17.9092,17.9452,17.9092,17.9362,167730.0
2016-12-12 15:45:00,19.91,19.93,19.83,19.84,123940.0,17.9272,17.9452,17.8552,17.8642,123940.0
2016-12-12 15:50:00,19.84,19.85,19.81,19.82,192407.0,17.8642,17.8732,17.8372,17.8462,192407.0
2016-12-12 15:55:00,19.82,19.84,19.81,19.84,335878.0,17.8462,17.8642,17.8372,17.8642,335878.0
2016-12-13 09:30:00,19.94,19.99,19.88,19.93,56631.0,17.9542,17.9993,17.9002,17.9452,56631.0
2016-12-13 09:35:00,19.93,19.99,19.91,19.96,52066.0,17.9452,17.9993,17.9272,17.9722,52066.0
2016-12-13 09:40:00,19.97,19.98,19.9,19.92,48510.0,17.9813,17.9903,17.9182,17.9362,48510.0
2016-12-13 09:45:00,19.92,19.93,19.82,19.82,29476.0,17.9362,17.9452,17.8462,17.8462,29476.0
2016-12-13 09:50:00,19.82,19.86,19.8,19.8,56154.0,17.8462,17.8822,17.8282,17.8282,56154.0
2016-12-13 09:55:00,19.82,19.82,19.75,19.77,35583.0,17.8462,17.8462,17.7832,17.8012,35583.0
2016-12-13 10:00:00,19.76,19.83,19.74,19.8,48207.0,17.7922,17.8552,17.7742,17.8282,48207.0
2016-12-13 10:05:00,19.81,19.82,19.78,19.82,40560.0,17.8372,17.8462,17.8102,17.8462,40560.0
2016-12-13 10:10:00,19.82,19.92,19.81,19.88,72140.0,17.8462,17.9362,17.8372,17.9002,72140.0
2016-12-13 10:15:00,19.88,19.91,19.83,19.86,44213.0,17.9002,17.9272,17.8552,17.8822,44213.0
2016-12-13 10:20:00,19.86,19.86,19.8,19.82,23721.0,17.8822,17.8822,17.8282,17.8462,23721.0
2016-12-13 10:25:00,19.82,19.85,19.77,19.79,44792.0,17.8462,17.8732,17.8012,17.8192,44792.0
2016-12-13 10:30:00,19.79,19.8,19.71,19.72,42750.0,17.8192,17.8282,17.7471,17.7561,42750.0
2016-12-13 10:35:00,19.71,19.8,19.69,19.78,73143.0,17.7471,17.8282,17.7291,17.8102,73143.0
2016-12-13 10:40:00,19.78,19.78,19.7,19.71,51867.0,17.8102,17.8102,17.7381,17.7471,51867.0
2016-12-13 10:45:00,19.71,19.74,19.69,19.7,33873.0,17.7471,17.7742,17.7291,17.7381,33873.0
2016-12-13 10:50:00,19.7,19.77,19.67,19.77,58135.0,17.7381,17.8012,17.7111,17.8012,58135.0
2016-12-13 10:55:00,19.77,19.84,19.76,19.84,102713.0,17.8012,17.8642,17.7922,17.8642,102713.0
2016-12-13 11:00:00,19.84,19.89,19.79,19.79,50176.0,17.8642,17.9092,17.8192,17.8192,50176.0
2016-12-13 11:05:00,19.79,19.82,19.77,19.8,38749.0,17.8192,17.8462,17.8012,17.8282,38749.0
2016-12-13 11:10:00,19.8,19.83,19.76,19.79,86456.0,17.8282,17.8552,17.7922,17.8192,86456.0
2016-12-13 11:15:00,19.79,19.79,19.72,19.73,34684.0,17.8192,17.8192,17.7561,17.7652,34684.0
2016-12-13 11:20:00,19.73,19.78,19.7,19.76,33907.0,17.7652,17.8102,17.7381,17.7922,33907.0
2016-12-13 11:25:00,19.76,19.77,19.69,19.69,48289.0,17.7922,17.8012,17.7291,17.7291,48289.0
2016-12-13 11:30:00,19.69,19.69,19.64,19.65,72566.0,17.7291,17.7291,17.6841,17.6931,72566.0
2016-12-13 11:35:00,19.66,19.67,19.64,19.67,41741.0,17.7021,17.7111,17.6841,17.7111,41741.0
2016-12-13 11:40:00,19.67,19.68,19.63,19.67,45629.0,17.7111,17.7201,17.6751,17.7111,45629.0
2016-12-13 11:45:00,19.66,19.71,19.65,19.7,25188.0,17.7021,17.7471,17.6931,17.7381,25188.0
2016-12-13 11:50:00,19.7,19.73,19.68,19.72,32547.0,17.7381,17.7652,17.7201,17.7561,32547.0
2016-12-13 11:55:00,19.72,19.74,19.7,19.71,31831.0,17.7561,17.7742,17.7381,17.7471,31831.0
2016-12-13 12:00:00,19.73,19.77,19.71,19.73,59101.0,17.7652,17.8012,17.7471,17.7652,59101.0
2016-12-13 12:05:00,19.73,19.78,19.72,19.78,41348.0,17.7652,17.8102,17.7561,17.8102,41348.0
2016-12-13 12:10:00,19.78,19.78,19.74,19.74,18802.0,17.8102,17.8102,17.7742,17.7742,18802.0
2016-12-13 12:15:00,19.76,19.78,19.75,19.77,36501.0,17.7922,17.8102,17.7832,17.8012,36501.0
2016-12-13 12:20:00,19.76,19.8,19.76,19.79,34680.0,17.7922,17.8282,17.7922,17.8192,34680.0
2016-12-13 12:25:00,19.79,19.79,19.75,19.79,21118.0,17.8192,17.8192,17.7832,17.8192,21118.0
2016-12-13 12:30:00,19.79,19.8,19.77,19.8,27012.0,17.8192,17.8282,17.8012,17.8282,27012.0
2016-12-13 12:35:00,19.79,19.81,19.77,19.81,41165.0,17.8192,17.8372,17.8012,17.8372,41165.0
2016-12-13 12:40:00,19.8,19.84,19.78,19.84,36482.0,17.8282,17.8642,17.8102,17.8642,36482.0
2016-12-13 12:45:00,19.84,19.87,19.83,19.84,36193.0,17.8642,17.8912,17.8552,17.8642,36193.0
2016-12-13 12:50:00,19.84,19.84,19.81,19.83,20797.0,17.8642,17.8642,17.8372,17.8552,20797.0
2016-12-13 12:55:00,19.83,19.85,19.82,19.84,26549.0,17.8552,17.8732,17.8462,17.8642,26549.0
2016-12-13 13:00:00,19.85,19.88,19.84,19.84,49666.0,17.8732,17.9002,17.8642,17.8642,49666.0
2016-12-13 13:05:00,19.85,19.86,19.83,19.83,34195.0,17.8732,17.8822,17.8552,17.8552,34195.0
2016-12-13 13:10:00,19.83,19.86,19.82,19.85,17547.0,17.8552,17.8822,17.8462,17.8732,17547.0
2016-12-13 13:15:00,19.85,19.9,19.85,19.89,23301.0,17.8732,17.9182,17.8732,17.9092,23301.0
2016-12-13 13:20:00,19.89,19.9,19.86,19.86,30134.0,17.9092,17.9182,17.8822,17.8822,30134.0
2016-12-13 13:25:00,19.86,19.88,19.86,19.87,17424.0,17.8822,17.9002,17.8822,17.8912,17424.0
2016-12-13 13:30:00,19.87,19.88,19.86,19.86,17180.0,17.8912,17.9002,17.8822,17.8822,17180.0
2016-12-13 13:35:00,19.86,19.87,19.81,19.82,86126.0,17.8822,17.8912,17.8372,17.8462,86126.0
2016-12-13 13:40:00,19.81,19.83,19.8,19.8,113592.0,17.8372,17.8552,17.8282,17.8282,113592.0
2016-12-13 13:45:00,19.8,19.81,19.78,19.78,17491.0,17.8282,17.8372,17.8102,17.8102,17491.0
2016-12-13 13:50:00,19.79,19.82,19.78,19.82,33944.0,17.8192,17.8462,17.8102,17.8462,33944.0
2016-12-13 13:55:00,19.82,19.82,19.8,19.8,32877.0,17.8462,17.8462,17.8282,17.8282,32877.0
2016-12-13 14:00:00,19.8,19.82,19.8,19.82,15601.0,17.8282,17.8462,17.8282,17.8462,15601.0
2016-12-13 14:05:00,19.81,19.82,19.72,19.73,180221.0,17.8372,17.8462,17.7561,17.7652,180221.0
2016-12-13 14:10:00,19.73,19.75,19.71,19.73,40066.0,17.7652,17.7832,17.7471,17.7652,40066.0
2016-12-13 14:15:00,19.73,19.74,19.71,19.73,32971.0,17.7652,17.7742,17.7471,17.7652,32971.0
2016-12-13 14:20:00,19.73,19.77,19.72,19.74,27859.0,17.7652,17.8012,17.7561,17.7742,27859.0
2016-12-13 14:25:00,19.74,19.75,19.72,19.73,20011.0,17.7742,17.7832,17.7561,17.7652,20011.0
2016-12-13 14:30:00,19.73,19.75,19.72,19.73,27669.0,17.7652,17.7832,17.7561,17.7652,27669.0
2016-12-13 14:35:00,19.73,19.74,19.71,19.72,35398.0,17.7652,17.7742,17.7471,17.7561,35398.0
2016-12-13 14:40:00,19.71,19.74,19.71,19.72,30166.0,17.7471,17.7742,17.7471,17.7561,30166.0
2016-12-13 14:45:00,19.72,19.73,19.71,19.71,21998.0,17.7561,17.7652,17.7471,17.7471,21998.0
2016-12-13 14:50:00,19.71,19.75,19.71,19.73,32360.0,17.7471,17.7832,17.7471,17.7652,32360.0
2016-12-13 14:55:00,19.73,19.73,19.69,19.69,30381.0,17.7652,17.7652,17.7291,17.7291,30381.0
2016-12-13 15:00:00,19.7,19.71,19.68,19.7,44168.0,17.7381,17.7471,17.7201,17.7381,44168.0
2016-12-13 15:05:00,19.7,19.72,19.69,19.72,23795.0,17.7381,17.7561,17.7291,17.7561,23795.0
2016-12-13 15:10:00,19.71,19.72,19.7,19.7,40931.0,17.7471,17.7561,17.7381,17.7381,40931.0
2016-12-13 15:15:00,19.71,19.72,19.69,19.71,46056.0,17.7471,17.7561,17.7291,17.7471,46056.0
2016-12-13 15:20:00,19.71,19.72,19.7,19.7,29202.0,17.7471,17.7561,17.7381,17.7381,29202.0
2016-12-13 15:25:00,19.71,19.73,19.7,19.73,33007.0,17.7471,17.7652,17.7381,17.7652,33007.0
2016-12-13 15:30:00,19.73,19.74,19.71,19.73,43655.0,17.7652,17.7742,17.7471,17.7652,43655.0
2016-12-13 15:35:00,19.73,19.74,19.72,19.72,71770.0,17.7652,17.7742,17.7561,17.7561,71770.0
2016-12-13 15:40:00,19.72,19.75,19.72,19.73,79857.0,17.7561,17.7832,17.7561,17.7652,79857.0
2016-12-13 15:45:00,19.74,19.74,19.69,19.69,60472.0,17.7742,17.7742,17.7291,17.7291,60472.0
2016-12-13 15:50:00,19.69,19.71,19.69,19.71,79761.0,17.7291,17.7471,17.7291,17.7471,79761.0
2016-12-13 15:55:00,19.71,19.72,19.68,19.7,154645.0,17.7471,17.7561,17.7201,17.7381,154645.0
2016-12-14 09:30:00,19.7,19.77,19.65,19.68,81062.0,17.7381,17.8012,17.6931,17.7201,81062.0
2016-12-14 09:35:00,19.67,19.71,19.63,19.71,42415.0,17.7111,17.7471,17.6751,17.7471,42415.0
2016-12-14 09:40:00,19.71,19.71,19.63,19.66,61783.0,17.7471,17.7471,17.6751,17.7021,61783.0
2016-12-14 09:45:00,19.66,19.73,19.65,19.7,25998.0,17.7021,17.7652,17.6931,17.7381,25998.0
2016-12-14 09:50:00,19.7,19.7,19.66,19.7,44327.0,17.7381,17.7381,17.7021,17.7381,44327.0
2016-12-14 09:55:00,19.69,19.7,19.54,19.55,79258.0,17.7291,17.7381,17.5941,17.6031,79258.0
2016-12-14 10:00:00,19.55,19.56,19.44,19.46,72937.0,17.6031,17.6121,17.504,17.522,72937.0
2016-12-14 10:05:00,19.46,19.46,19.36,19.39,122322.0,17.522,17.522,17.432,17.459,122322.0
2016-12-14 10:10:00,19.39,19.51,19.39,19.46,58118.0,17.459,17.5671,17.459,17.522,58118.0
2016-12-14 10:15:00,19.45,19.46,19.39,19.44,24798.0,17.513,17.522,17.459,17.504,24798.0
2016-12-14 10:20:00,19.43,19.49,19.42,19.47,58595.0,17.495,17.5491,17.486,17.531,58595.0
2016-12-14 10:25:00,19.48,19.54,19.46,19.54,31148.0,17.54,17.5941,17.522,17.5941,31148.0
2016-12-14 10:30:00,19.55,19.6,19.54,19.56,81236.0,17.6031,17.6481,17.5941,17.6121,81236.0
2016-12-14 10:35:00,19.56,19.56,19.5,19.55,21883.0,17.6121,17.6121,17.5581,17.6031,21883.0
2016-12-14 10:40:00,19.55,19.61,19.53,19.53,83958.0,17.6031,17.6571,17.5851,17.5851,83958.0
2016-12-14 10:45:00,19.53,19.54,19.48,19.48,20771.0,17.5851,17.5941,17.54,17.54,20771.0
2016-12-14 10:50:00,19.48,19.5,19.44,19.5,21355.0,17.54,17.5581,17.504,17.5581,21355.0
2016-12-14 10:55:00,19.51,19.54,19.47,19.53,42213.0,17.5671,17.5941,17.531,17.5851,42213.0
2016-12-14 11:00:00,19.53,19.54,19.49,19.51,71531.0,17.5851,17.5941,17.5491,17.5671,71531.0
2016-12-14 11:05:00,19.51,19.53,19.44,19.46,32043.0,17.5671,17.5851,17.504,17.522,32043.0
2016-12-14 11:10:00,19.46,19.49,19.43,19.46,20028.0,17.522,17.5491,17.495,17.522,20028.0
2016-12-14 11:15:00,19.47,19.51,19.47,19.5,40939.0,17.531,17.5671,17.531,17.5581,40939.0
2016-12-14 11:20:00,19.49,19.54,19.49,19.54,20065.0,17.5491,17.5941,17.5491,17.5941,20065.0
2016-12-14 11:25:00,19.54,19.56,19.51,19.52,24445.0,17.5941,17.6121,17.5671,17.5761,24445.0
2016-12-14 11:30:00,19.51,19.51,19.48,19.51,42858.0,17.5671,17.5671,17.54,17.5671,42858.0
2016-12-14 11:35:00,19.5,19.55,19.47,19.53,98605.0,17.5581,17.6031,17.531,17.5851,98605.0
2016-12-14 11:40:00,19.52,19.52,19.45,19.46,31576.0,17.5761,17.5761,17.513,17.522,31576.0
2016-12-14 11:45:00,19.47,19.51,19.45,19.48,30786.0,17.531,17.5671,17.513,17.54,30786.0
2016-12-14 11:50:00,19.47,19.48,19.42,19.43,58928.0,17.531,17.54,17.486,17.495,58928.0
2016-12-14 11:55:00,19.44,19.47,19.43,19.46,46629.0,17.504,17.531,17.495,17.522,46629.0
2016-12-14 12:00:00,19.47,19.51,19.46,19.51,19719.0,17.531,17.5671,17.522,17.5671,19719.0
2016-12-14 12:05:00,19.5,19.52,19.49,19.52,23723.0,17.5581,17.5761,17.5491,17.5761,23723.0
2016-12-14 12:10:00,19.52,19.54,19.51,19.53,30598.0,17.5761,17.5941,17.5671,17.5851,30598.0
2016-12-14 12:15:00,19.52,19.54,19.5,19.51,15313.0,17.5761,17.5941,17.5581,17.5671,15313.0
2016-12-14 12:20:00,19.52,19.54,19.51,19.54,13418.0,17.5761,17.5941,17.5671,17.5941,13418.0
2016-12-14 12:25:00,19.53,19.55,19.5,19.55,31493.0,17.5851,17.6031,17.5581,17.6031,31493.0
2016-12-14 12:30:00,19.55,19.56,19.53,19.54,23919.0,17.6031,17.6121,17.5851,17.5941,23919.0
2016-12-14 12:35:00,19.54,19.58,19.53,19.56,21061.0,17.5941,17.6301,17.5851,17.6121,21061.0
2016-12-14 12:40:00,19.56,19.57,19.54,19.55,24927.0,17.6121,17.6211,17.5941,17.6031,24927.0
2016-12-14 12:45:00,19.55,19.58,19.53,19.56,19688.0,17.6031,17.6301,17.5851,17.6121,19688.0
2016-12-14 12:50:00,19.57,19.58,19.56,19.58,12997.0,17.6211,17.6301,17.6121,17.6301,12997.0
2016-12-14 12:55:00,19.59,19.6,19.57,19.58,23809.0,17.6391,17.6481,17.6211,17.6301,23809.0
2016-12-14 13:00:00,19.57,19.61,19.57,19.58,19234.0,17.6211,17.6571,17.6211,17.6301,19234.0
2016-12-14 13:05:00,19.58,19.59,19.57,19.57,28328.0,17.6301,17.6391,17.6211,17.6211,28328.0
2016-12-14 13:10:00,19.57,19.6,19.56,19.58,16365.0,17.6211,17.6481,17.6121,17.6301,16365.0
2016-12-14 13:15:00,19.58,19.6,19.57,19.59,24236.0,17.6301,17.6481,17.6211,17.6391,24236.0
2016-12-14 13:20:00,19.59,19.59,19.56,19.59,30561.0,17.6391,17.6391,17.6121,17.6391,30561.0
2016-12-14 13:25:00,19.59,19.6,19.58,19.58,13211.0,17.6391,17.6481,17.6301,17.6301,13211.0
2016-12-14 13:30:00,19.57,19.6,19.57,19.6,32007.0,17.6211,17.6481,17.6211,17.6481,32007.0
2016-12-14 13:35:00,19.6,19.62,19.6,19.6,19592.0,17.6481,17.6661,17.6481,17.6481,19592.0
2016-12-14 13:40:00,19.6,19.64,19.6,19.63,13399.0,17.6481,17.6841,17.6481,17.6751,13399.0
2016-12-14 13:45:00,19.62,19.64,19.61,19.64,17881.0,17.6661,17.6841,17.6571,17.6841,17881.0
2016-12-14 13:50:00,19.64,19.64,19.6,19.61,43343.0,17.6841,17.6841,17.6481,17.6571,43343.0
2016-12-14 13:55:00,19.6,19.62,19.53,19.6,84224.0,17.6481,17.6661,17.5851,17.6481,84224.0
2016-12-14 14:00:00,19.59,19.61,19.52,19.59,82454.0,17.6391,17.6571,17.5761,17.6391,82454.0
2016-12-14 14:05:00,19.58,19.58,19.52,19.55,20109.0,17.6301,17.6301,17.5761,17.6031,20109.0
2016-12-14 14:10:00,19.55,19.55,19.4,19.4,86969.0,17.6031,17.6031,17.468,17.468,86969.0
2016-12-14 14:15:00,19.41,19.46,19.38,19.46,67552.0,17.477,17.522,17.45,17.522,67552.0
2016-12-14 14:20:00,19.46,19.47,19.39,19.41,56713.0,17.522,17.531,17.459,17.477,56713.0
2016-12-14 14:25:00,19.41,19.43,19.32,19.33,91443.0,17.477,17.495,17.396,17.405,91443.0
2016-12-14 14:30:00,19.33,19.4,19.32,19.39,77154.0,17.405,17.468,17.396,17.459,77154.0
2016-12-14 14:35:00,19.4,19.4,19.3,19.34,93946.0,17.468,17.468,17.378,17.414,93946.0
2016-12-14 14:40:00,19.34,19.38,19.33,19.35,54155.0,17.414,17.45,17.405,17.423,54155.0
2016-12-14 14:45:00,19.35,19.36,19.28,19.32,56727.0,17.423,17.432,17.36,17.396,56727.0
2016-12-14 14:50:00,19.32,19.33,19.26,19.26,50927.0,17.396,17.405,17.342,17.342,50927.0
2016-12-14 14:55:00,19.27,19.29,19.19,19.21,158487.0,17.351,17.369,17.2789,17.2969,158487.0
2016-12-14 15:00:00,19.21,19.28,19.2,19.26,60044.0,17.2969,17.36,17.2879,17.342,60044.0
2016-12-14 15:05:00,19.26,19.29,19.18,19.19,95543.0,17.342,17.369,17.2699,17.2789,95543.0
2016-12-14 15:10:00,19.18,19.2,19.15,19.17,88887.0,17.2699,17.2879,17.2429,17.2609,88887.0
2016-12-14 15:15:00,19.16,19.17,19.1,19.12,166339.0,17.2519,17.2609,17.1979,17.2159,166339.0
2016-12-14 15:20:00,19.11,19.14,19.1,19.11,82916.0,17.2069,17.2339,17.1979,17.2069,82916.0
2016-12-14 15:25:00,19.11,19.12,19.07,19.07,165660.0,17.2069,17.2159,17.1709,17.1709,165660.0
2016-12-14 15:30:00,19.08,19.22,19.07,19.22,360445.0,17.1799,17.3059,17.1709,17.3059,360445.0
2016-12-14 15:35:00,19.21,19.25,19.2,19.23,145954.0,17.2969,17.333,17.2879,17.3149,145954.0
2016-12-14 15:40:00,19.23,19.25,19.17,19.19,172975.0,17.3149,17.333,17.2609,17.2789,172975.0
2016-12-14 15:45:00,19.19,19.2,19.1,19.1,170319.0,17.2789,17.2879,17.1979,17.1979,170319.0
2016-12-14 15:50:00,19.1,19.12,19.06,19.11,268182.0,17.1979,17.2159,17.1619,17.2069,268182.0
2016-12-14 15:55:00,19.1,19.12,19.07,19.09,417210.0,17.1979,17.2159,17.1709,17.1889,417210.0
2016-12-15 09:30:00,19.09,19.15,19.01,19.06,133082.0,17.1889,17.2429,17.1169,17.1619,133082.0
2016-12-15 09:35:00,19.05,19.05,18.91,18.92,99945.0,17.1529,17.1529,17.0268,17.0358,99945.0
2016-12-15 09:40:00,18.92,18.96,18.91,18.96,74349.0,17.0358,17.0718,17.0268,17.0718,74349.0
2016-12-15 09:45:00,18.96,19.02,18.94,19.02,74985.0,17.0718,17.1259,17.0538,17.1259,74985.0
2016-12-15 09:50:00,19.02,19.09,19.01,19.08,49351.0,17.1259,17.1889,17.1169,17.1799,49351.0
2016-12-15 09:55:00,19.07,19.17,19.05,19.16,78909.0,17.1709,17.2609,17.1529,17.2519,78909.0
2016-12-15 10:00:00,19.17,19.51,19.17,19.49,354241.0,17.2609,17.5671,17.2609,17.5491,354241.0
2016-12-15 10:05:00,19.49,19.51,19.36,19.36,139248.0,17.5491,17.5671,17.432,17.432,139248.0
2016-12-15 10:10:00,19.38,19.43,19.33,19.35,81237.0,17.45,17.495,17.405,17.423,81237.0
2016-12-15 10:15:00,19.35,19.42,19.33,19.36,89870.0,17.423,17.486,17.405,17.432,89870.0
2016-12-15 10:20:00,19.36,19.4,19.34,19.37,83908.0,17.432,17.468,17.414,17.441,83908.0
2016-12-15 10:25:00,19.37,19.39,19.31,19.32,98974.0,17.441,17.459,17.387,17.396,98974.0
2016-12-15 10:30:00,19.32,19.38,19.3,19.37,67882.0,17.396,17.45,17.378,17.441,67882.0
2016-12-15 10:35:00,19.37,19.42,19.37,19.42,69837.0,17.441,17.486,17.441,17.486,69837.0
2016-12-15 10:40:00,19.42,19.44,19.41,19.43,92471.0,17.486,17.504,17.477,17.495,92471.0
2016-12-15 10:45:00,19.44,19.45,19.35,19.37,108381.0,17.504,17.513,17.423,17.441,108381.0
2016-12-15 10:50:00,19.37,19.4,19.36,19.39,61346.0,17.441,17.468,17.432,17.459,61346.0
2016-12-15 10:55:00,19.39,19.4,19.31,19.35,78282.0,17.459,17.468,17.387,17.423,78282.0
2016-12-15 11:00:00,19.37,19.41,19.36,19.4,53786.0,17.441,17.477,17.432,17.468,53786.0
2016-12-15 11:05:00,19.41,19.44,19.38,19.39,107753.0,17.477,17.504,17.45,17.459,107753.0
2016-12-15 11:10:00,19.4,19.41,19.36,19.36,90767.0,17.468,17.477,17.432,17.432,90767.0
2016-12-15 11:15:00,19.37,19.42,19.36,19.39,76495.0,17.441,17.486,17.432,17.459,76495.0
2016-12-15 11:20:00,19.39,19.42,19.38,19.42,44006.0,17.459,17.486,17.45,17.486,44006.0
2016-12-15 11:25:00,19.41,19.42,19.36,19.37,87139.0,17.477,17.486,17.432,17.441,87139.0
2016-12-15 11:30:00,19.37,19.39,19.35,19.36,102032.0,17.441,17.459,17.423,17.432,102032.0
2016-12-15 11:35:00,19.35,19.37,19.35,19.37,32208.0,17.423,17.441,17.423,17.441,32208.0
2016-12-15 11:40:00,19.37,19.39,19.31,19.31,107373.0,17.441,17.459,17.387,17.387,107373.0
2016-12-15 11:45:00,19.31,19.33,19.28,19.32,86449.0,17.387,17.405,17.36,17.396,86449.0
2016-12-15 11:50:00,19.33,19.34,19.32,19.33,107585.0,17.405,17.414,17.396,17.405,107585.0
2016-12-15 11:55:00,19.33,19.36,19.3,19.36,82564.0,17.405,17.432,17.378,17.432,82564.0
2016-12-15 12:00:00,19.36,19.36,19.32,19.34,26615.0,17.432,17.432,17.396,17.414,26615.0
2016-12-15 12:05:00,19.34,19.36,19.32,19.36,39629.0,17.414,17.432,17.396,17.432,39629.0
2016-12-15 12:10:00,19.36,19.37,19.33,19.35,42467.0,17.432,17.441,17.405,17.423,42467.0
2016-12-15 12:15:00,19.34,19.36,19.33,19.34,48451.0,17.414,17.432,17.405,17.414,48451.0
2016-12-15 12:20:00,19.34,19.34,19.24,19.29,82851.0,17.414,17.414,17.324,17.369,82851.0
2016-12-15 12:25:00,19.29,19.32,19.28,19.3,88226.0,17.369,17.396,17.36,17.378,88226.0
2016-12-15 12:30:00,19.29,19.3,19.28,19.29,22653.0,17.369,17.378,17.36,17.369,22653.0
2016-12-15 12:35:00,19.29,19.3,19.23,19.24,92390.0,17.369,17.378,17.3149,17.324,92390.0
2016-12-15 12:40:00,19.24,19.25,19.12,19.14,105601.0,17.324,17.333,17.2159,17.2339,105601.0
2016-12-15 12:45:00,19.14,19.16,19.09,19.12,61643.0,17.2339,17.2519,17.1889,17.2159,61643.0
2016-12-15 12:50:00,19.12,19.13,19.08,19.09,64894.0,17.2159,17.2249,17.1799,17.1889,64894.0
2016-12-15 12:55:00,19.09,19.13,19.07,19.12,59438.0,17.1889,17.2249,17.1709,17.2159,59438.0
2016-12-15 13:00:00,19.12,19.12,19.07,19.07,53113.0,17.2159,17.2159,17.1709,17.1709,53113.0
2016-12-15 13:05:00,19.07,19.11,19.03,19.05,123964.0,17.1709,17.2069,17.1349,17.1529,123964.0
2016-12-15 13:10:00,19.05,19.07,19.02,19.04,116076.0,17.1529,17.1709,17.1259,17.1439,116076.0
2016-12-15 13:15:00,19.04,19.05,19.0,19.01,92005.0,17.1439,17.1529,17.1079,17.1169,92005.0
2016-12-15 13:20:00,19.01,19.02,18.95,18.97,138078.0,17.1169,17.1259,17.0628,17.0808,138078.0
2016-12-15 13:25:00,18.96,18.98,18.92,18.93,111981.0,17.0718,17.0898,17.0358,17.0448,111981.0
2016-12-15 13:30:00,18.93,18.95,18.9,18.9,112248.0,17.0448,17.0628,17.0178,17.0178,112248.0
2016-12-15 13:35:00,18.9,18.91,18.87,18.87,71976.0,17.0178,17.0268,16.9908,16.9908,71976.0
2016-12-15 13:40:00,18.87,18.9,18.84,18.84,66266.0,16.9908,17.0178,16.9638,16.9638,66266.0
2016-12-15 13:45:00,18.84,18.85,18.79,18.8,68623.0,16.9638,16.9728,16.9188,16.9278,68623.0
2016-12-15 13:50:00,18.8,18.87,18.8,18.82,112126.0,16.9278,16.9908,16.9278,16.9458,112126.0
2016-12-15 13:55:00,18.82,18.85,18.81,18.81,84309.0,16.9458,16.9728,16.9368,16.9368,84309.0
2016-12-15 14:00:00,18.81,18.82,18.79,18.82,59891.0,16.9368,16.9458,16.9188,16.9458,59891.0
2016-12-15 14:05:00,18.81,18.84,18.8,18.83,57772.0,16.9368,16.9638,16.9278,16.9548,57772.0
2016-12-15 14:10:00,18.83,18.85,18.81,18.81,81418.0,16.9548,16.9728,16.9368,16.9368,81418.0
2016-12-15 14:15:00,18.82,18.83,18.77,18.77,83793.0,16.9458,16.9548,16.9008,16.9008,83793.0
2016-12-15 14:20:00,18.77,18.8,18.74,18.75,77580.0,16.9008,16.9278,16.8737,16.8827,77580.0
2016-12-15 14:25:00,18.75,18.77,18.74,18.74,66883.0,16.8827,16.9008,16.8737,16.8737,66883.0
2016-12-15 14:30:00,18.74,18.77,18.74,18.75,86076.0,16.8737,16.9008,16.8737,16.8827,86076.0
2016-12-15 14:35:00,18.75,18.78,18.74,18.78,110888.0,16.8827,16.9098,16.8737,16.9098,110888.0
2016-12-15 14:40:00,18.78,18.78,18.75,18.76,53427.0,16.9098,16.9098,16.8827,16.8918,53427.0
2016-12-15 14:45:00,18.75,18.75,18.7,18.7,76951.0,16.8827,16.8827,16.8377,16.8377,76951.0
2016-12-15 14:50:00,18.71,18.73,18.7,18.7,62423.0,16.8467,16.8647,16.8377,16.8377,62423.0
2016-12-15 14:55:00,18.7,18.71,18.67,18.69,82549.0,16.8377,16.8467,16.8107,16.8287,82549.0
2016-12-15 15:00:00,18.69,18.77,18.68,18.74,102951.0,16.8287,16.9008,16.8197,16.8737,102951.0
2016-12-15 15:05:00,18.74,18.75,18.72,18.72,51089.0,16.8737,16.8827,16.8557,16.8557,51089.0
2016-12-15 15:10:00,18.72,18.73,18.67,18.67,74451.0,16.8557,16.8647,16.8107,16.8107,74451.0
2016-12-15 15:15:00,18.68,18.7,18.66,18.68,100133.0,16.8197,16.8377,16.8017,16.8197,100133.0
2016-12-15 15:20:00,18.68,18.71,18.67,18.68,82197.0,16.8197,16.8467,16.8107,16.8197,82197.0
2016-12-15 15:25:00,18.69,18.69,18.66,18.66,71497.0,16.8287,16.8287,16.8017,16.8017,71497.0
2016-12-15 15:30:00,18.66,18.71,18.66,18.69,165119.0,16.8017,16.8467,16.8017,16.8287,165119.0
2016-12-15 15:35:00,18.7,18.74,18.68,18.73,182501.0,16.8377,16.8737,16.8197,16.8647,182501.0
2016-12-15 15:40:00,18.73,18.75,18.72,18.75,150723.0,16.8647,16.8827,16.8557,16.8827,150723.0
2016-12-15 15:45:00,18.74,18.77,18.71,18.72,182282.0,16.8737,16.9008,16.8467,16.8557,182282.0
2016-12-15 15:50:00,18.72,18.76,18.72,18.75,218516.0,16.8557,16.8918,16.8557,16.8827,218516.0
2016-12-15 15:55:00,18.75,18.76,18.72,18.73,439167.0,16.8827,16.8918,16.8557,16.8647,439167.0
2016-12-16 09:30:00,18.71,18.78,18.68,18.74,303810.0,16.9273,16.9906,16.9001,16.9544,303810.0
2016-12-16 09:35:00,18.74,18.84,18.63,18.84,134284.0,16.9544,17.0449,16.8549,17.0449,134284.0
2016-12-16 09:40:00,18.83,18.9,18.82,18.83,73533.0,17.0358,17.0991,17.0268,17.0358,73533.0
2016-12-16 09:45:00,18.84,18.9,18.82,18.87,66622.0,17.0449,17.0991,17.0268,17.072,66622.0
2016-12-16 09:50:00,18.87,18.89,18.76,18.8,60326.0,17.072,17.0901,16.9725,17.0087,60326.0
2016-12-16 09:55:00,18.8,18.85,18.75,18.82,64253.0,17.0087,17.0539,16.9634,17.0268,64253.0
2016-12-16 10:00:00,18.82,18.86,18.79,18.81,79515.0,17.0268,17.063,16.9996,17.0177,79515.0
2016-12-16 10:05:00,18.81,18.84,18.77,18.79,84895.0,17.0177,17.0449,16.9815,16.9996,84895.0
2016-12-16 10:10:00,18.78,18.8,18.74,18.79,61659.0,16.9906,17.0087,16.9544,16.9996,61659.0
2016-12-16 10:15:00,18.79,18.85,18.78,18.83,81665.0,16.9996,17.0539,16.9906,17.0358,81665.0
2016-12-16 10:20:00,18.83,18.84,18.79,18.82,116650.0,17.0358,17.0449,16.9996,17.0268,116650.0
2016-12-16 10:25:00,18.82,18.89,18.82,18.89,42791.0,17.0268,17.0901,17.0268,17.0901,42791.0
2016-12-16 10:30:00,18.89,18.95,18.87,18.93,47911.0,17.0901,17.1444,17.072,17.1263,47911.0
2016-12-16 10:35:00,18.94,18.99,18.91,18.98,72652.0,17.1353,17.1806,17.1082,17.1715,72652.0
2016-12-16 10:40:00,18.98,19.0,18.96,18.99,52711.0,17.1715,17.1896,17.1534,17.1806,52711.0
2016-12-16 10:45:00,18.98,18.99,18.91,18.93,56300.0,17.1715,17.1806,17.1082,17.1263,56300.0
2016-12-16 10:50:00,18.93,18.93,18.86,18.88,27066.0,17.1263,17.1263,17.063,17.0811,27066.0
2016-12-16 10:55:00,18.88,18.92,18.87,18.92,33020.0,17.0811,17.1172,17.072,17.1172,33020.0
2016-12-16 11:00:00,18.91,18.95,18.9,18.9,41102.0,17.1082,17.1444,17.0991,17.0991,41102.0
2016-12-16 11:05:00,18.91,18.93,18.89,18.91,47064.0,17.1082,17.1263,17.0901,17.1082,47064.0
2016-12-16 11:10:00,18.91,18.93,18.89,18.93,37787.0,17.1082,17.1263,17.0901,17.1263,37787.0
2016-12-16 11:15:00,18.92,18.93,18.89,18.9,20214.0,17.1172,17.1263,17.0901,17.0991,20214.0
2016-12-16 11:20:00,18.9,18.9,18.85,18.87,22870.0,17.0991,17.0991,17.0539,17.072,22870.0
2016-12-16 11:25:00,18.86,18.87,18.82,18.82,36244.0,17.063,17.072,17.0268,17.0268,36244.0
2016-12-16 11:30:00,18.82,18.88,18.8,18.88,41299.0,17.0268,17.0811,17.0087,17.0811,41299.0
2016-12-16 11:35:00,18.88,18.9,18.87,18.88,24795.0,17.0811,17.0991,17.072,17.0811,24795.0
2016-12-16 11:40:00,18.89,18.91,18.87,18.89,17972.0,17.0901,17.1082,17.072,17.0901,17972.0
2016-12-16 11:45:00,18.89,18.91,18.88,18.91,14864.0,17.0901,17.1082,17.0811,17.1082,14864.0
2016-12-16 11:50:00,18.91,18.91,18.89,18.9,16551.0,17.1082,17.1082,17.0901,17.0991,16551.0
2016-12-16 11:55:00,18.9,18.91,18.88,18.89,33847.0,17.0991,17.1082,17.0811,17.0901,33847.0
2016-12-16 12:00:00,18.9,18.92,18.88,18.9,26564.0,17.0991,17.1172,17.0811,17.0991,26564.0
2016-12-16 12:05:00,18.91,18.91,18.88,18.88,21500.0,17.1082,17.1082,17.0811,17.0811,21500.0
2016-12-16 12:10:00,18.89,18.9,18.88,18.89,20506.0,17.0901,17.0991,17.0811,17.0901,20506.0
2016-12-16 12:15:00,18.9,18.91,18.86,18.87,22384.0,17.0991,17.1082,17.063,17.072,22384.0
2016-12-16 12:20:00,18.87,18.88,18.83,18.86,26112.0,17.072,17.0811,17.0358,17.063,26112.0
2016-12-16 12:25:00,18.85,18.86,18.84,18.85,13769.0,17.0539,17.063,17.0449,17.0539,13769.0
2016-12-16 12:30:00,18.86,18.86,18.84,18.84,13907.0,17.063,17.063,17.0449,17.0449,13907.0
2016-12-16 12:35:00,18.84,18.87,18.84,18.84,22547.0,17.0449,17.072,17.0449,17.0449,22547.0
2016-12-16 12:40:00,18.84,18.86,18.82,18.82,25440.0,17.0449,17.063,17.0268,17.0268,25440.0
2016-12-16 12:45:00,18.83,18.85,18.81,18.84,38055.0,17.0358,17.0539,17.0177,17.0449,38055.0
2016-12-16 12:50:00,18.84,18.84,18.8,18.8,31567.0,17.0449,17.0449,17.0087,17.0087,31567.0
2016-12-16 12:55:00,18.81,18.83,18.8,18.8,16776.0,17.0177,17.0358,17.0087,17.0087,16776.0
2016-12-16 13:00:00,18.8,18.82,18.79,18.8,21265.0,17.0087,17.0268,16.9996,17.0087,21265.0
2016-12-16 13:05:00,18.81,18.82,18.78,18.79,24971.0,17.0177,17.0268,16.9906,16.9996,24971.0
2016-12-16 13:10:00,18.79,18.8,18.75,18.78,38546.0,16.9996,17.0087,16.9634,16.9906,38546.0
2016-12-16 13:15:00,18.78,18.78,18.74,18.75,25146.0,16.9906,16.9906,16.9544,16.9634,25146.0
2016-12-16 13:20:00,18.75,18.78,18.74,18.75,19833.0,16.9634,16.9906,16.9544,16.9634,19833.0
2016-12-16 13:25:00,18.76,18.76,18.75,18.76,5924.0,16.9725,16.9725,16.9634,16.9725,5924.0
2016-12-16 13:30:00,18.75,18.78,18.75,18.77,26201.0,16.9634,16.9906,16.9634,16.9815,26201.0
2016-12-16 13:35:00,18.76,18.78,18.76,18.78,18361.0,16.9725,16.9906,16.9725,16.9906,18361.0
2016-12-16 13:40:00,18.78,18.8,18.77,18.78,25141.0,16.9906,17.0087,16.9815,16.9906,25141.0
2016-12-16 13:45:00,18.79,18.79,18.77,18.78,14174.0,16.9996,16.9996,16.9815,16.9906,14174.0
2016-12-16 13:50:00,18.79,18.8,18.78,18.79,22654.0,16.9996,17.0087,16.9906,16.9996,22654.0
2016-12-16 13:55:00,18.79,18.8,18.77,18.78,21324.0,16.9996,17.0087,16.9815,16.9906,21324.0
2016-12-16 14:00:00,18.77,18.78,18.76,18.77,13012.0,16.9815,16.9906,16.9725,16.9815,13012.0
2016-12-16 14:05:00,18.76,18.79,18.76,18.79,35437.0,16.9725,16.9996,16.9725,16.9996,35437.0
2016-12-16 14:10:00,18.79,18.8,18.76,18.8,19097.0,16.9996,17.0087,16.9725,17.0087,19097.0
2016-12-16 14:15:00,18.8,18.8,18.77,18.78,58826.0,17.0087,17.0087,16.9815,16.9906,58826.0
2016-12-16 14:20:00,18.78,18.8,18.76,18.78,28820.0,16.9906,17.0087,16.9725,16.9906,28820.0
2016-12-16 14:25:00,18.78,18.82,18.78,18.8,28689.0,16.9906,17.0268,16.9906,17.0087,28689.0
2016-12-16 14:30:00,18.8,18.82,18.78,18.82,202068.0,17.0087,17.0268,16.9906,17.0268,202068.0
2016-12-16 14:35:00,18.82,18.84,18.8,18.82,37536.0,17.0268,17.0449,17.0087,17.0268,37536.0
2016-12-16 14:40:00,18.83,18.85,18.81,18.82,36296.0,17.0358,17.0539,17.0177,17.0268,36296.0
2016-12-16 14:45:00,18.82,18.87,18.82,18.85,34430.0,17.0268,17.072,17.0268,17.0539,34430.0
2016-12-16 14:50:00,18.85,18.87,18.83,18.86,153847.0,17.0539,17.072,17.0358,17.063,153847.0
2016-12-16 14:55:00,18.86,18.87,18.83,18.85,33696.0,17.063,17.072,17.0358,17.0539,33696.0
2016-12-16 15:00:00,18.85,18.85,18.81,18.81,280926.0,17.0539,17.0539,17.0177,17.0177,280926.0
2016-12-16 15:05:00,18.81,18.83,18.8,18.82,37195.0,17.0177,17.0358,17.0087,17.0268,37195.0
2016-12-16 15:10:00,18.81,18.82,18.79,18.82,40327.0,17.0177,17.0268,16.9996,17.0268,40327.0
2016-12-16 15:15:00,18.82,18.82,18.79,18.8,48315.0,17.0268,17.0268,16.9996,17.0087,48315.0
2016-12-16 15:20:00,18.8,18.82,18.78,18.8,58870.0,17.0087,17.0268,16.9906,17.0087,58870.0
2016-12-16 15:25:00,18.8,18.82,18.79,18.81,34821.0,17.0087,17.0268,16.9996,17.0177,34821.0
2016-12-16 15:30:00,18.8,18.83,18.78,18.79,89033.0,17.0087,17.0358,16.9906,16.9996,89033.0
2016-12-16 15:35:00,18.79,18.8,18.77,18.78,86234.0,16.9996,17.0087,16.9815,16.9906,86234.0
2016-12-16 15:40:00,18.78,18.79,18.76,18.76,190891.0,16.9906,16.9996,16.9725,16.9725,190891.0
2016-12-16 15:45:00,18.76,18.82,18.76,18.8,118224.0,16.9725,17.0268,16.9725,17.0087,118224.0
2016-12-16 15:50:00,18.8,18.83,18.8,18.82,220965.0,17.0087,17.0358,17.0087,17.0268,220965.0
2016-12-16 15:55:00,18.82,18.84,18.78,18.83,908203.0,17.0268,17.0449,16.9906,17.0358,908203.0
2016-12-19 09:30:00,18.91,19.16,18.91,19.1,125283.0,17.1082,17.3344,17.1082,17.2801,125283.0
2016-12-19 09:35:00,19.1,19.27,19.09,19.27,138874.0,17.2801,17.4339,17.271,17.4339,138874.0
2016-12-19 09:40:00,19.27,19.28,19.19,19.24,76917.0,17.4339,17.4429,17.3615,17.4068,76917.0
2016-12-19 09:45:00,19.24,19.28,19.21,19.23,111634.0,17.4068,17.4429,17.3796,17.3977,111634.0
2016-12-19 09:50:00,19.23,19.26,19.2,19.21,135254.0,17.3977,17.4248,17.3706,17.3796,135254.0
2016-12-19 09:55:00,19.22,19.3,19.21,19.28,101595.0,17.3887,17.461,17.3796,17.4429,101595.0
2016-12-19 10:00:00,19.29,19.29,19.19,19.25,107146.0,17.452,17.452,17.3615,17.4158,107146.0
2016-12-19 10:05:00,19.26,19.28,19.24,19.27,67930.0,17.4248,17.4429,17.4068,17.4339,67930.0
2016-12-19 10:10:00,19.27,19.31,19.26,19.29,73794.0,17.4339,17.4701,17.4248,17.452,73794.0
2016-12-19 10:15:00,19.29,19.37,19.27,19.35,117649.0,17.452,17.5244,17.4339,17.5063,117649.0
2016-12-19 10:20:00,19.35,19.36,19.32,19.36,55819.0,17.5063,17.5153,17.4791,17.5153,55819.0
2016-12-19 10:25:00,19.36,19.37,19.33,19.35,37451.0,17.5153,17.5244,17.4882,17.5063,37451.0
2016-12-19 10:30:00,19.35,19.39,19.33,19.35,99193.0,17.5063,17.5425,17.4882,17.5063,99193.0
2016-12-19 10:35:00,19.35,19.35,19.26,19.27,73760.0,17.5063,17.5063,17.4248,17.4339,73760.0
2016-12-19 10:40:00,19.28,19.3,19.26,19.3,68793.0,17.4429,17.461,17.4248,17.461,68793.0
2016-12-19 10:45:00,19.3,19.35,19.28,19.33,48160.0,17.461,17.5063,17.4429,17.4882,48160.0
2016-12-19 10:50:00,19.34,19.36,19.32,19.33,43748.0,17.4972,17.5153,17.4791,17.4882,43748.0
2016-12-19 10:55:00,19.32,19.34,19.31,19.33,43532.0,17.4791,17.4972,17.4701,17.4882,43532.0
2016-12-19 11:00:00,19.33,19.37,19.32,19.35,43502.0,17.4882,17.5244,17.4791,17.5063,43502.0
2016-12-19 11:05:00,19.35,19.4,19.34,19.39,122183.0,17.5063,17.5515,17.4972,17.5425,122183.0
2016-12-19 11:10:00,19.39,19.41,19.35,19.36,51424.0,17.5425,17.5606,17.5063,17.5153,51424.0
2016-12-19 11:15:00,19.35,19.36,19.31,19.32,69303.0,17.5063,17.5153,17.4701,17.4791,69303.0
2016-12-19 11:20:00,19.32,19.32,19.23,19.24,38344.0,17.4791,17.4791,17.3977,17.4068,38344.0
2016-12-19 11:25:00,19.24,19.25,19.19,19.21,44510.0,17.4068,17.4158,17.3615,17.3796,44510.0
2016-12-19 11:30:00,19.22,19.27,19.09,19.19,195503.0,17.3887,17.4339,17.271,17.3615,195503.0
2016-12-19 11:35:00,19.19,19.26,19.09,19.1,130489.0,17.3615,17.4248,17.271,17.2801,130489.0
2016-12-19 11:40:00,19.11,19.15,19.07,19.14,67297.0,17.2891,17.3253,17.253,17.3163,67297.0
2016-12-19 11:45:00,19.13,19.15,19.08,19.1,37995.0,17.3072,17.3253,17.262,17.2801,37995.0
2016-12-19 11:50:00,19.1,19.11,19.07,19.09,39832.0,17.2801,17.2891,17.253,17.271,39832.0
2016-12-19 11:55:00,19.1,19.12,19.06,19.1,39807.0,17.2801,17.2982,17.2439,17.2801,39807.0
2016-12-19 12:00:00,19.1,19.13,19.09,19.12,21499.0,17.2801,17.3072,17.271,17.2982,21499.0
2016-12-19 12:05:00,19.12,19.15,19.1,19.14,38741.0,17.2982,17.3253,17.2801,17.3163,38741.0
2016-12-19 12:10:00,19.14,19.15,19.12,19.13,26616.0,17.3163,17.3253,17.2982,17.3072,26616.0
2016-12-19 12:15:00,19.13,19.17,19.13,19.17,35244.0,17.3072,17.3434,17.3072,17.3434,35244.0
2016-12-19 12:20:00,19.17,19.2,19.16,19.19,21690.0,17.3434,17.3706,17.3344,17.3615,21690.0
2016-12-19 12:25:00,19.19,19.19,19.15,19.16,29453.0,17.3615,17.3615,17.3253,17.3344,29453.0
2016-12-19 12:30:00,19.16,19.17,19.14,19.16,22507.0,17.3344,17.3434,17.3163,17.3344,22507.0
2016-12-19 12:35:00,19.16,19.17,19.14,19.16,22197.0,17.3344,17.3434,17.3163,17.3344,22197.0
2016-12-19 12:40:00,19.15,19.15,19.12,19.14,23435.0,17.3253,17.3253,17.2982,17.3163,23435.0
2016-12-19 12:45:00,19.15,19.15,19.09,19.15,137121.0,17.3253,17.3253,17.271,17.3253,137121.0
2016-12-19 12:50:00,19.14,19.16,19.12,19.13,31406.0,17.3163,17.3344,17.2982,17.3072,31406.0
2016-12-19 12:55:00,19.13,19.14,19.09,19.1,86636.0,17.3072,17.3163,17.271,17.2801,86636.0
2016-12-19 13:00:00,19.1,19.12,19.08,19.1,39219.0,17.2801,17.2982,17.262,17.2801,39219.0
2016-12-19 13:05:00,19.11,19.11,19.1,19.11,15583.0,17.2891,17.2891,17.2801,17.2891,15583.0
2016-12-19 13:10:00,19.1,19.11,19.08,19.09,25209.0,17.2801,17.2891,17.262,17.271,25209.0
2016-12-19 13:15:00,19.09,19.09,19.03,19.03,35271.0,17.271,17.271,17.2168,17.2168,35271.0
2016-12-19 13:20:00,19.03,19.06,19.03,19.04,55972.0,17.2168,17.2439,17.2168,17.2258,55972.0
2016-12-19 13:25:00,19.03,19.05,19.01,19.05,34349.0,17.2168,17.2349,17.1987,17.2349,34349.0
2016-12-19 13:30:00,19.04,19.06,19.01,19.03,110002.0,17.2258,17.2439,17.1987,17.2168,110002.0
2016-12-19 13:35:00,19.03,19.03,19.0,19.0,39870.0,17.2168,17.2168,17.1896,17.1896,39870.0
2016-12-19 13:40:00,19.0,19.0,18.98,19.0,24407.0,17.1896,17.1896,17.1715,17.1896,24407.0
2016-12-19 13:45:00,19.0,19.0,18.96,18.98,28198.0,17.1896,17.1896,17.1534,17.1715,28198.0
2016-12-19 13:50:00,18.98,18.99,18.97,18.98,37786.0,17.1715,17.1806,17.1625,17.1715,37786.0
2016-12-19 13:55:00,18.97,18.99,18.95,18.96,75107.0,17.1625,17.1806,17.1444,17.1534,75107.0
2016-12-19 14:00:00,18.96,18.97,18.93,18.96,30633.0,17.1534,17.1625,17.1263,17.1534,30633.0
2016-12-19 14:05:00,18.95,18.96,18.93,18.95,36363.0,17.1444,17.1534,17.1263,17.1444,36363.0
2016-12-19 14:10:00,18.95,18.99,18.94,18.98,31792.0,17.1444,17.1806,17.1353,17.1715,31792.0
2016-12-19 14:15:00,18.98,18.98,18.95,18.95,22772.0,17.1715,17.1715,17.1444,17.1444,22772.0
2016-12-19 14:20:00,18.96,18.97,18.93,18.95,45173.0,17.1534,17.1625,17.1263,17.1444,45173.0
2016-12-19 14:25:00,18.95,18.96,18.92,18.93,41374.0,17.1444,17.1534,17.1172,17.1263,41374.0
2016-12-19 14:30:00,18.93,18.95,18.91,18.92,38970.0,17.1263,17.1444,17.1082,17.1172,38970.0
2016-12-19 14:35:00,18.92,18.92,18.9,18.9,55023.0,17.1172,17.1172,17.0991,17.0991,55023.0
2016-12-19 14:40:00,18.91,18.92,18.9,18.91,34402.0,17.1082,17.1172,17.0991,17.1082,34402.0
2016-12-19 14:45:00,18.91,18.91,18.89,18.89,26530.0,17.1082,17.1082,17.0901,17.0901,26530.0
2016-12-19 14:50:00,18.89,18.9,18.87,18.88,31428.0,17.0901,17.0991,17.072,17.0811,31428.0
2016-12-19 14:55:00,18.88,18.89,18.87,18.88,57934.0,17.0811,17.0901,17.072,17.0811,57934.0
2016-12-19 15:00:00,18.88,18.91,18.87,18.91,45899.0,17.0811,17.1082,17.072,17.1082,45899.0
2016-12-19 15:05:00,18.9,18.9,18.86,18.86,35988.0,17.0991,17.0991,17.063,17.063,35988.0
2016-12-19 15:10:00,18.86,18.87,18.84,18.85,37150.0,17.063,17.072,17.0449,17.0539,37150.0
2016-12-19 15:15:00,18.85,18.86,18.83,18.83,53749.0,17.0539,17.063,17.0358,17.0358,53749.0
2016-12-19 15:20:00,18.83,18.85,18.82,18.85,42738.0,17.0358,17.0539,17.0268,17.0539,42738.0
2016-12-19 15:25:00,18.84,18.85,18.83,18.84,58355.0,17.0449,17.0539,17.0358,17.0449,58355.0
2016-12-19 15:30:00,18.83,18.86,18.83,18.84,67906.0,17.0358,17.063,17.0358,17.0449,67906.0
2016-12-19 15:35:00,18.85,18.85,18.83,18.85,52402.0,17.0539,17.0539,17.0358,17.0539,52402.0
2016-12-19 15:40:00,18.84,18.87,18.83,18.87,103541.0,17.0449,17.072,17.0358,17.072,103541.0
2016-12-19 15:45:00,18.87,18.89,18.86,18.89,157276.0,17.072,17.0901,17.063,17.0901,157276.0
2016-12-19 15:50:00,18.89,18.91,18.88,18.9,135007.0,17.0901,17.1082,17.0811,17.0991,135007.0
2016-12-19 15:55:00,18.91,18.92,18.89,18.91,307797.0,17.1082,17.1172,17.0901,17.1082,307797.0
2016-12-20 09:30:00,18.92,19.03,18.89,18.98,43211.0,17.1172,17.2168,17.0901,17.1715,43211.0
2016-12-20 09:35:00,18.99,19.03,18.98,19.03,26761.0,17.1806,17.2168,17.1715,17.2168,26761.0
2016-12-20 09:40:00,19.03,19.06,19.01,19.05,21000.0,17.2168,17.2439,17.1987,17.2349,21000.0
2016-12-20 09:45:00,19.04,19.1,19.04,19.04,19601.0,17.2258,17.2801,17.2258,17.2258,19601.0
2016-12-20 09:50:00,19.05,19.07,19.03,19.04,19305.0,17.2349,17.253,17.2168,17.2258,19305.0
2016-12-20 09:55:00,19.04,19.08,19.02,19.05,26286.0,17.2258,17.262,17.2077,17.2349,26286.0
2016-12-20 10:00:00,19.06,19.06,19.03,19.05,24693.0,17.2439,17.2439,17.2168,17.2349,24693.0
2016-12-20 10:05:00,19.04,19.07,19.03,19.05,33667.0,17.2258,17.253,17.2168,17.2349,33667.0
2016-12-20 10:10:00,19.06,19.06,19.02,19.02,61326.0,17.2439,17.2439,17.2077,17.2077,61326.0
2016-12-20 10:15:00,19.02,19.07,19.01,19.05,155665.0,17.2077,17.253,17.1987,17.2349,155665.0
2016-12-20 10:20:00,19.06,19.12,19.05,19.1,81288.0,17.2439,17.2982,17.2349,17.2801,81288.0
2016-12-20 10:25:00,19.1,19.12,19.08,19.09,72977.0,17.2801,17.2982,17.262,17.271,72977.0
2016-12-20 10:30:00,19.1,19.12,19.07,19.1,109965.0,17.2801,17.2982,17.253,17.2801,109965.0
2016-12-20 10:35:00,19.11,19.14,19.09,19.11,75001.0,17.2891,17.3163,17.271,17.2891,75001.0
2016-12-20 10:40:00,19.12,19.12,19.1,19.1,12174.0,17.2982,17.2982,17.2801,17.2801,12174.0
2016-12-20 10:45:00,19.1,19.13,19.1,19.13,30399.0,17.2801,17.3072,17.2801,17.3072,30399.0
2016-12-20 10:50:00,19.12,19.14,19.11,19.13,31179.0,17.2982,17.3163,17.2891,17.3072,31179.0
2016-12-20 10:55:00,19.13,19.15,19.13,19.13,37906.0,17.3072,17.3253,17.3072,17.3072,37906.0
2016-12-20 11:00:00,19.14,19.16,19.13,19.16,36765.0,17.3163,17.3344,17.3072,17.3344,36765.0
2016-12-20 11:05:00,19.15,19.17,19.14,19.16,57945.0,17.3253,17.3434,17.3163,17.3344,57945.0
2016-12-20 11:10:00,19.15,19.17,19.15,19.16,41688.0,17.3253,17.3434,17.3253,17.3344,41688.0
2016-12-20 11:15:00,19.16,19.17,19.14,19.16,52992.0,17.3344,17.3434,17.3163,17.3344,52992.0
2016-12-20 11:20:00,19.15,19.15,19.11,19.11,34318.0,17.3253,17.3253,17.2891,17.2891,34318.0
2016-12-20 11:25:00,19.11,19.12,19.09,19.11,16936.0,17.2891,17.2982,17.271,17.2891,16936.0
2016-12-20 11:30:00,19.11,19.12,19.09,19.11,40425.0,17.2891,17.2982,17.271,17.2891,40425.0
2016-12-20 11:35:00,19.11,19.11,19.05,19.05,27977.0,17.2891,17.2891,17.2349,17.2349,27977.0
2016-12-20 11:40:00,19.05,19.08,19.03,19.04,44185.0,17.2349,17.262,17.2168,17.2258,44185.0
2016-12-20 11:45:00,19.05,19.06,19.03,19.05,17296.0,17.2349,17.2439,17.2168,17.2349,17296.0
2016-12-20 11:50:00,19.05,19.06,19.03,19.04,15581.0,17.2349,17.2439,17.2168,17.2258,15581.0
2016-12-20 11:55:00,19.05,19.05,19.03,19.04,13253.0,17.2349,17.2349,17.2168,17.2258,13253.0
2016-12-20 12:00:00,19.04,19.05,19.01,19.03,21212.0,17.2258,17.2349,17.1987,17.2168,21212.0
2016-12-20 12:05:00,19.03,19.04,19.02,19.04,13100.0,17.2168,17.2258,17.2077,17.2258,13100.0
2016-12-20 12:10:00,19.04,19.05,19.01,19.03,13569.0,17.2258,17.2349,17.1987,17.2168,13569.0
2016-12-20 12:15:00,19.03,19.04,18.99,18.99,15435.0,17.2168,17.2258,17.1806,17.1806,15435.0
2016-12-20 12:20:00,18.99,19.03,18.99,19.0,33345.0,17.1806,17.2168,17.1806,17.1896,33345.0
2016-12-20 12:25:00,19.01,19.01,18.97,19.0,24514.0,17.1987,17.1987,17.1625,17.1896,24514.0
2016-12-20 12:30:00,18.99,19.0,18.98,19.0,14871.0,17.1806,17.1896,17.1715,17.1896,14871.0
2016-12-20 12:35:00,18.99,18.99,18.96,18.96,20465.0,17.1806,17.1806,17.1534,17.1534,20465.0
2016-12-20 12:40:00,18.97,18.97,18.94,18.96,28413.0,17.1625,17.1625,17.1353,17.1534,28413.0
2016-12-20 12:45:00,18.96,18.96,18.93,18.94,13412.0,17.1534,17.1534,17.1263,17.1353,13412.0
2016-12-20 12:50:00,18.95,18.97,18.94,18.96,8382.0,17.1444,17.1625,17.1353,17.1534,8382.0
2016-12-20 12:55:00,18.96,18.97,18.95,18.97,28269.0,17.1534,17.1625,17.1444,17.1625,28269.0
2016-12-20 13:00:00,18.98,19.02,18.97,19.01,116292.0,17.1715,17.2077,17.1625,17.1987,116292.0
2016-12-20 13:05:00,19.01,19.04,19.0,19.04,21851.0,17.1987,17.2258,17.1896,17.2258,21851.0
2016-12-20 13:10:00,19.04,19.06,19.03,19.04,39772.0,17.2258,17.2439,17.2168,17.2258,39772.0
2016-12-20 13:15:00,19.05,19.07,19.04,19.05,39023.0,17.2349,17.253,17.2258,17.2349,39023.0
2016-12-20 13:20:00,19.05,19.07,19.04,19.06,98372.0,17.2349,17.253,17.2258,17.2439,98372.0
2016-12-20 13:25:00,19.06,19.08,19.06,19.07,19041.0,17.2439,17.262,17.2439,17.253,19041.0
2016-12-20 13:30:00,19.07,19.08,19.05,19.07,17772.0,17.253,17.262,17.2349,17.253,17772.0
2016-12-20 13:35:00,19.07,19.07,19.05,19.05,10000.0,17.253,17.253,17.2349,17.2349,10000.0
2016-12-20 13:40:00,19.05,19.06,19.04,19.06,52139.0,17.2349,17.2439,17.2258,17.2439,52139.0
2016-12-20 13:45:00,19.05,19.06,19.05,19.05,3973.0,17.2349,17.2439,17.2349,17.2349,3973.0
2016-12-20 13:50:00,19.05,19.07,19.05,19.07,12459.0,17.2349,17.253,17.2349,17.253,12459.0
2016-12-20 13:55:00,19.07,19.08,19.06,19.07,34963.0,17.253,17.262,17.2439,17.253,34963.0
2016-12-20 14:00:00,19.07,19.08,19.04,19.06,10895.0,17.253,17.262,17.2258,17.2439,10895.0
2016-12-20 14:05:00,19.05,19.06,19.03,19.04,19176.0,17.2349,17.2439,17.2168,17.2258,19176.0
2016-12-20 14:10:00,19.04,19.05,19.03,19.04,24652.0,17.2258,17.2349,17.2168,17.2258,24652.0
2016-12-20 14:15:00,19.04,19.06,19.03,19.06,30585.0,17.2258,17.2439,17.2168,17.2439,30585.0
2016-12-20 14:20:00,19.06,19.06,19.04,19.05,28226.0,17.2439,17.2439,17.2258,17.2349,28226.0
2016-12-20 14:25:00,19.05,19.07,19.04,19.04,44490.0,17.2349,17.253,17.2258,17.2258,44490.0
2016-12-20 14:30:00,19.04,19.06,19.02,19.03,118278.0,17.2258,17.2439,17.2077,17.2168,118278.0
2016-12-20 14:35:00,19.03,19.03,19.01,19.02,23237.0,17.2168,17.2168,17.1987,17.2077,23237.0
2016-12-20 14:40:00,19.02,19.05,19.01,19.05,15296.0,17.2077,17.2349,17.1987,17.2349,15296.0
2016-12-20 14:45:00,19.05,19.06,19.04,19.05,22781.0,17.2349,17.2439,17.2258,17.2349,22781.0
2016-12-20 14:50:00,19.05,19.07,19.04,19.04,20387.0,17.2349,17.253,17.2258,17.2258,20387.0
2016-12-20 14:55:00,19.04,19.07,19.03,19.07,124654.0,17.2258,17.253,17.2168,17.253,124654.0
2016-12-20 15:00:00,19.07,19.07,19.04,19.05,23060.0,17.253,17.253,17.2258,17.2349,23060.0
2016-12-20 15:05:00,19.05,19.08,19.05,19.07,30937.0,17.2349,17.262,17.2349,17.253,30937.0
2016-12-20 15:10:00,19.07,19.08,19.05,19.06,32264.0,17.253,17.262,17.2349,17.2439,32264.0
2016-12-20 15:15:00,19.05,19.08,19.05,19.06,40188.0,17.2349,17.262,17.2349,17.2439,40188.0
2016-12-20 15:20:00,19.06,19.07,19.06,19.06,10076.0,17.2439,17.253,17.2439,17.2439,10076.0
2016-12-20 15:25:00,19.06,19.09,19.06,19.09,36859.0,17.2439,17.271,17.2439,17.271,36859.0
2016-12-20 15:30:00,19.09,19.11,19.08,19.1,125964.0,17.271,17.2891,17.262,17.2801,125964.0
2016-12-20 15:35:00,19.1,19.11,19.09,19.11,102352.0,17.2801,17.2891,17.271,17.2891,102352.0
2016-12-20 15:40:00,19.11,19.12,19.1,19.11,52719.0,17.2891,17.2982,17.2801,17.2891,52719.0
2016-12-20 15:45:00,19.11,19.14,19.11,19.13,94198.0,17.2891,17.3163,17.2891,17.3072,94198.0
2016-12-20 15:50:00,19.13,19.13,19.1,19.1,199012.0,17.3072,17.3072,17.2801,17.2801,199012.0
2016-12-20 15:55:00,19.1,19.11,19.09,19.1,258915.0,17.2801,17.2891,17.271,17.2801,258915.0
2016-12-21 09:30:00,19.05,19.14,19.05,19.14,20863.0,17.2349,17.3163,17.2349,17.3163,20863.0
2016-12-21 09:35:00,19.14,19.14,19.09,19.12,24529.0,17.3163,17.3163,17.271,17.2982,24529.0
2016-12-21 09:40:00,19.11,19.13,19.09,19.1,24439.0,17.2891,17.3072,17.271,17.2801,24439.0
2016-12-21 09:45:00,19.11,19.15,19.11,19.14,17311.0,17.2891,17.3253,17.2891,17.3163,17311.0
2016-12-21 09:50:00,19.15,19.18,19.14,19.16,34866.0,17.3253,17.3525,17.3163,17.3344,34866.0
2016-12-21 09:55:00,19.15,19.16,19.12,19.13,22083.0,17.3253,17.3344,17.2982,17.3072,22083.0
2016-12-21 10:00:00,19.14,19.16,19.1,19.14,43596.0,17.3163,17.3344,17.2801,17.3163,43596.0
2016-12-21 10:05:00,19.13,19.18,19.11,19.16,30478.0,17.3072,17.3525,17.2891,17.3344,30478.0
2016-12-21 10:10:00,19.16,19.19,19.15,19.17,35937.0,17.3344,17.3615,17.3253,17.3434,35937.0
2016-12-21 10:15:00,19.17,19.19,19.16,19.17,11261.0,17.3434,17.3615,17.3344,17.3434,11261.0
2016-12-21 10:20:00,19.17,19.17,19.15,19.16,8619.0,17.3434,17.3434,17.3253,17.3344,8619.0
2016-12-21 10:25:00,19.16,19.16,19.14,19.14,11900.0,17.3344,17.3344,17.3163,17.3163,11900.0
2016-12-21 10:30:00,19.14,19.17,19.13,19.16,18799.0,17.3163,17.3434,17.3072,17.3344,18799.0
2016-12-21 10:35:00,19.16,19.2,19.16,19.19,9669.0,17.3344,17.3706,17.3344,17.3615,9669.0
2016-12-21 10:40:00,19.19,19.2,19.18,19.19,13606.0,17.3615,17.3706,17.3525,17.3615,13606.0
2016-12-21 10:45:00,19.19,19.19,19.16,19.16,14065.0,17.3615,17.3615,17.3344,17.3344,14065.0
2016-12-21 10:50:00,19.16,19.17,19.14,19.16,14288.0,17.3344,17.3434,17.3163,17.3344,14288.0
2016-12-21 10:55:00,19.16,19.21,19.16,19.18,17730.0,17.3344,17.3796,17.3344,17.3525,17730.0
2016-12-21 11:00:00,19.19,19.19,19.16,19.17,27731.0,17.3615,17.3615,17.3344,17.3434,27731.0
2016-12-21 11:05:00,19.18,19.2,19.17,19.2,11263.0,17.3525,17.3706,17.3434,17.3706,11263.0
2016-12-21 11:10:00,19.19,19.21,19.17,19.17,30530.0,17.3615,17.3796,17.3434,17.3434,30530.0
2016-12-21 11:15:00,19.17,19.19,19.16,19.16,25111.0,17.3434,17.3615,17.3344,17.3344,25111.0
2016-12-21 11:20:00,19.16,19.18,19.15,19.16,27513.0,17.3344,17.3525,17.3253,17.3344,27513.0
2016-12-21 11:25:00,19.17,19.17,19.12,19.12,23680.0,17.3434,17.3434,17.2982,17.2982,23680.0
2016-12-21 11:30:00,19.12,19.13,19.11,19.12,31575.0,17.2982,17.3072,17.2891,17.2982,31575.0
2016-12-21 11:35:00,19.11,19.12,19.1,19.11,23170.0,17.2891,17.2982,17.2801,17.2891,23170.0
2016-12-21 11:40:00,19.12,19.12,19.09,19.09,20916.0,17.2982,17.2982,17.271,17.271,20916.0
2016-12-21 11:45:00,19.09,19.11,19.08,19.1,14566.0,17.271,17.2891,17.262,17.2801,14566.0
2016-12-21 11:50:00,19.09,19.09,19.07,19.08,10863.0,17.271,17.271,17.253,17.262,10863.0
2016-12-21 11:55:00,19.08,19.08,19.06,19.06,9515.0,17.262,17.262,17.2439,17.2439,9515.0
2016-12-21 12:00:00,19.06,19.08,19.05,19.07,16614.0,17.2439,17.262,17.2349,17.253,16614.0
2016-12-21 12:05:00,19.07,19.07,19.05,19.06,25416.0,17.253,17.253,17.2349,17.2439,25416.0
2016-12-21 12:10:00,19.06,19.09,19.06,19.09,15891.0,17.2439,17.271,17.2439,17.271,15891.0
2016-12-21 12:15:00,19.08,19.12,19.08,19.12,28147.0,17.262,17.2982,17.262,17.2982,28147.0
2016-12-21 12:20:00,19.12,19.15,19.11,19.15,52902.0,17.2982,17.3253,17.2891,17.3253,52902.0
2016-12-21 12:25:00,19.14,19.16,19.13,19.15,14774.0,17.3163,17.3344,17.3072,17.3253,14774.0
2016-12-21 12:30:00,19.14,19.15,19.14,19.14,27572.0,17.3163,17.3253,17.3163,17.3163,27572.0
2016-12-21 12:35:00,19.14,19.15,19.12,19.14,14686.0,17.3163,17.3253,17.2982,17.3163,14686.0
2016-12-21 12:40:00,19.14,19.14,19.11,19.12,10692.0,17.3163,17.3163,17.2891,17.2982,10692.0
2016-12-21 12:45:00,19.12,19.14,19.12,19.14,26819.0,17.2982,17.3163,17.2982,17.3163,26819.0
2016-12-21 12:50:00,19.14,19.15,19.13,19.14,7500.0,17.3163,17.3253,17.3072,17.3163,7500.0
2016-12-21 12:55:00,19.14,19.14,19.11,19.13,22113.0,17.3163,17.3163,17.2891,17.3072,22113.0
2016-12-21 13:00:00,19.13,19.16,19.12,19.15,26093.0,17.3072,17.3344,17.2982,17.3253,26093.0
2016-12-21 13:05:00,19.15,19.17,19.14,19.17,13451.0,17.3253,17.3434,17.3163,17.3434,13451.0
2016-12-21 13:10:00,19.17,19.17,19.15,19.15,16150.0,17.3434,17.3434,17.3253,17.3253,16150.0
2016-12-21 13:15:00,19.15,19.18,19.15,19.18,53041.0,17.3253,17.3525,17.3253,17.3525,53041.0
2016-12-21 13:20:00,19.17,19.19,19.17,19.19,145719.0,17.3434,17.3615,17.3434,17.3615,145719.0
2016-12-21 13:25:00,19.19,19.19,19.18,19.18,7638.0,17.3615,17.3615,17.3525,17.3525,7638.0
2016-12-21 13:30:00,19.19,19.23,19.18,19.22,49155.0,17.3615,17.3977,17.3525,17.3887,49155.0
2016-12-21 13:35:00,19.22,19.22,19.21,19.21,9362.0,17.3887,17.3887,17.3796,17.3796,9362.0
2016-12-21 13:40:00,19.21,19.22,19.21,19.21,14300.0,17.3796,17.3887,17.3796,17.3796,14300.0
2016-12-21 13:45:00,19.21,19.22,19.21,19.21,7660.0,17.3796,17.3887,17.3796,17.3796,7660.0
2016-12-21 13:50:00,19.21,19.22,19.2,19.21,41453.0,17.3796,17.3887,17.3706,17.3796,41453.0
2016-12-21 13:55:00,19.21,19.25,19.21,19.23,34025.0,17.3796,17.4158,17.3796,17.3977,34025.0
2016-12-21 14:00:00,19.23,19.26,19.23,19.24,40143.0,17.3977,17.4248,17.3977,17.4068,40143.0
2016-12-21 14:05:00,19.25,19.25,19.23,19.23,10490.0,17.4158,17.4158,17.3977,17.3977,10490.0
2016-12-21 14:10:00,19.23,19.25,19.23,19.25,17042.0,17.3977,17.4158,17.3977,17.4158,17042.0
2016-12-21 14:15:00,19.25,19.26,19.24,19.26,9784.0,17.4158,17.4248,17.4068,17.4248,9784.0
2016-12-21 14:20:00,19.26,19.26,19.25,19.25,6000.0,17.4248,17.4248,17.4158,17.4158,6000.0
2016-12-21 14:25:00,19.25,19.26,19.2,19.21,41035.0,17.4158,17.4248,17.3706,17.3796,41035.0
2016-12-21 14:30:00,19.21,19.23,19.2,19.21,49396.0,17.3796,17.3977,17.3706,17.3796,49396.0
2016-12-21 14:35:00,19.21,19.22,19.21,19.21,2000.0,17.3796,17.3887,17.3796,17.3796,2000.0
2016-12-21 14:40:00,19.21,19.24,19.21,19.21,36746.0,17.3796,17.4068,17.3796,17.3796,36746.0
2016-12-21 14:45:00,19.21,19.24,19.21,19.23,173649.0,17.3796,17.4068,17.3796,17.3977,173649.0
2016-12-21 14:50:00,19.23,19.25,19.21,19.21,36790.0,17.3977,17.4158,17.3796,17.3796,36790.0
2016-12-21 14:55:00,19.21,19.22,19.18,19.19,36935.0,17.3796,17.3887,17.3525,17.3615,36935.0
2016-12-21 15:00:00,19.19,19.2,19.18,19.18,40011.0,17.3615,17.3706,17.3525,17.3525,40011.0
2016-12-21 15:05:00,19.18,19.18,19.16,19.17,30848.0,17.3525,17.3525,17.3344,17.3434,30848.0
2016-12-21 15:10:00,19.17,19.18,19.17,19.17,12414.0,17.3434,17.3525,17.3434,17.3434,12414.0
2016-12-21 15:15:00,19.18,19.18,19.17,19.17,18320.0,17.3525,17.3525,17.3434,17.3434,18320.0
2016-12-21 15:20:00,19.18,19.2,19.17,19.19,90810.0,17.3525,17.3706,17.3434,17.3615,90810.0
2016-12-21 15:25:00,19.19,19.21,19.19,19.2,26079.0,17.3615,17.3796,17.3615,17.3706,26079.0
2016-12-21 15:30:00,19.2,19.21,19.19,19.19,47011.0,17.3706,17.3796,17.3615,17.3615,47011.0
2016-12-21 15:35:00,19.2,19.22,19.19,19.21,43352.0,17.3706,17.3887,17.3615,17.3796,43352.0
2016-12-21 15:40:00,19.21,19.22,19.19,19.21,35262.0,17.3796,17.3887,17.3615,17.3796,35262.0
2016-12-21 15:45:00,19.2,19.2,19.17,19.17,54967.0,17.3706,17.3706,17.3434,17.3434,54967.0
2016-12-21 15:50:00,19.18,19.18,19.16,19.17,59065.0,17.3525,17.3525,17.3344,17.3434,59065.0
2016-12-21 15:55:00,19.17,19.18,19.15,19.16,192464.0,17.3434,17.3525,17.3253,17.3344,192464.0
2016-12-22 09:30:00,19.11,19.17,19.01,19.01,44782.0,17.2891,17.3434,17.1987,17.1987,44782.0
2016-12-22 09:35:00,19.01,19.05,18.97,19.01,51724.0,17.1987,17.2349,17.1625,17.1987,51724.0
2016-12-22 09:40:00,19.02,19.07,19.01,19.04,21673.0,17.2077,17.253,17.1987,17.2258,21673.0
2016-12-22 09:45:00,19.05,19.05,19.02,19.03,16364.0,17.2349,17.2349,17.2077,17.2168,16364.0
2016-12-22 09:50:00,19.04,19.04,19.02,19.03,76457.0,17.2258,17.2258,17.2077,17.2168,76457.0
2016-12-22 09:55:00,19.02,19.03,18.95,18.95,76419.0,17.2077,17.2168,17.1444,17.1444,76419.0
2016-12-22 10:00:00,18.96,18.98,18.94,18.97,61741.0,17.1534,17.1715,17.1353,17.1625,61741.0
2016-12-22 10:05:00,18.97,19.02,18.96,19.01,37709.0,17.1625,17.2077,17.1534,17.1987,37709.0
2016-12-22 10:10:00,19.01,19.01,18.98,18.99,36558.0,17.1987,17.1987,17.1715,17.1806,36558.0
2016-12-22 10:15:00,18.98,19.01,18.97,18.99,30271.0,17.1715,17.1987,17.1625,17.1806,30271.0
2016-12-22 10:20:00,18.98,18.98,18.95,18.96,10598.0,17.1715,17.1715,17.1444,17.1534,10598.0
2016-12-22 10:25:00,18.96,18.96,18.89,18.91,39890.0,17.1534,17.1534,17.0901,17.1082,39890.0
2016-12-22 10:30:00,18.9,18.91,18.87,18.87,18379.0,17.0991,17.1082,17.072,17.072,18379.0
2016-12-22 10:35:00,18.87,18.92,18.87,18.91,34123.0,17.072,17.1172,17.072,17.1082,34123.0
2016-12-22 10:40:00,18.91,18.92,18.89,18.9,24397.0,17.1082,17.1172,17.0901,17.0991,24397.0
2016-12-22 10:45:00,18.9,18.91,18.88,18.89,36734.0,17.0991,17.1082,17.0811,17.0901,36734.0
2016-12-22 10:50:00,18.88,18.89,18.87,18.88,23330.0,17.0811,17.0901,17.072,17.0811,23330.0
2016-12-22 10:55:00,18.88,18.88,18.85,18.87,26966.0,17.0811,17.0811,17.0539,17.072,26966.0
2016-12-22 11:00:00,18.87,18.87,18.83,18.84,54608.0,17.072,17.072,17.0358,17.0449,54608.0
2016-12-22 11:05:00,18.84,18.85,18.83,18.84,24671.0,17.0449,17.0539,17.0358,17.0449,24671.0
2016-12-22 11:10:00,18.83,18.85,18.83,18.85,21950.0,17.0358,17.0539,17.0358,17.0539,21950.0
2016-12-22 11:15:00,18.84,18.85,18.83,18.84,25236.0,17.0449,17.0539,17.0358,17.0449,25236.0
2016-12-22 11:20:00,18.85,18.85,18.78,18.78,54067.0,17.0539,17.0539,16.9906,16.9906,54067.0
2016-12-22 11:25:00,18.78,18.79,18.74,18.77,38793.0,16.9906,16.9996,16.9544,16.9815,38793.0
2016-12-22 11:30:00,18.77,18.79,18.76,18.78,45109.0,16.9815,16.9996,16.9725,16.9906,45109.0
2016-12-22 11:35:00,18.77,18.78,18.74,18.75,40328.0,16.9815,16.9906,16.9544,16.9634,40328.0
2016-12-22 11:40:00,18.74,18.75,18.73,18.74,30242.0,16.9544,16.9634,16.9453,16.9544,30242.0
2016-12-22 11:45:00,18.74,18.75,18.73,18.73,10206.0,16.9544,16.9634,16.9453,16.9453,10206.0
2016-12-22 11:50:00,18.73,18.74,18.71,18.71,21313.0,16.9453,16.9544,16.9273,16.9273,21313.0
2016-12-22 11:55:00,18.71,18.75,18.71,18.73,65203.0,16.9273,16.9634,16.9273,16.9453,65203.0
2016-12-22 12:00:00,18.73,18.74,18.72,18.73,17960.0,16.9453,16.9544,16.9363,16.9453,17960.0
2016-12-22 12:05:00,18.73,18.74,18.71,18.72,18846.0,16.9453,16.9544,16.9273,16.9363,18846.0
2016-12-22 12:10:00,18.72,18.72,18.7,18.7,26027.0,16.9363,16.9363,16.9182,16.9182,26027.0
2016-12-22 12:15:00,18.7,18.71,18.67,18.67,46714.0,16.9182,16.9273,16.8911,16.8911,46714.0
2016-12-22 12:20:00,18.67,18.69,18.65,18.69,59166.0,16.8911,16.9092,16.873,16.9092,59166.0
2016-12-22 12:25:00,18.68,18.7,18.67,18.7,27039.0,16.9001,16.9182,16.8911,16.9182,27039.0
2016-12-22 12:30:00,18.7,18.7,18.69,18.7,47844.0,16.9182,16.9182,16.9092,16.9182,47844.0
2016-12-22 12:35:00,18.69,18.71,18.69,18.71,31682.0,16.9092,16.9273,16.9092,16.9273,31682.0
2016-12-22 12:40:00,18.7,18.72,18.7,18.71,34948.0,16.9182,16.9363,16.9182,16.9273,34948.0
2016-12-22 12:45:00,18.71,18.73,18.7,18.71,79958.0,16.9273,16.9453,16.9182,16.9273,79958.0
2016-12-22 12:50:00,18.72,18.72,18.7,18.7,15154.0,16.9363,16.9363,16.9182,16.9182,15154.0
2016-12-22 12:55:00,18.7,18.71,18.67,18.67,37857.0,16.9182,16.9273,16.8911,16.8911,37857.0
2016-12-22 13:00:00,18.67,18.68,18.67,18.67,19905.0,16.8911,16.9001,16.8911,16.8911,19905.0
2016-12-22 13:05:00,18.67,18.68,18.65,18.66,93189.0,16.8911,16.9001,16.873,16.882,93189.0
2016-12-22 13:10:00,18.66,18.66,18.62,18.62,65857.0,16.882,16.882,16.8458,16.8458,65857.0
2016-12-22 13:15:00,18.63,18.65,18.62,18.64,57653.0,16.8549,16.873,16.8458,16.8639,57653.0
2016-12-22 13:20:00,18.64,18.65,18.62,18.64,46870.0,16.8639,16.873,16.8458,16.8639,46870.0
2016-12-22 13:25:00,18.63,18.65,18.63,18.64,17745.0,16.8549,16.873,16.8549,16.8639,17745.0
2016-12-22 13:30:00,18.64,18.66,18.64,18.65,69028.0,16.8639,16.882,16.8639,16.873,69028.0
2016-12-22 13:35:00,18.65,18.66,18.64,18.65,49464.0,16.873,16.882,16.8639,16.873,49464.0
2016-12-22 13:40:00,18.65,18.66,18.64,18.65,70081.0,16.873,16.882,16.8639,16.873,70081.0
2016-12-22 13:45:00,18.65,18.65,18.64,18.64,34672.0,16.873,16.873,16.8639,16.8639,34672.0
2016-12-22 13:50:00,18.64,18.65,18.62,18.62,53360.0,16.8639,16.873,16.8458,16.8458,53360.0
2016-12-22 13:55:00,18.62,18.63,18.62,18.62,38910.0,16.8458,16.8549,16.8458,16.8458,38910.0
2016-12-22 14:00:00,18.62,18.63,18.58,18.58,70703.0,16.8458,16.8549,16.8096,16.8096,70703.0
2016-12-22 14:05:00,18.58,18.59,18.58,18.59,15236.0,16.8096,16.8187,16.8096,16.8187,15236.0
2016-12-22 14:10:00,18.58,18.59,18.55,18.55,47682.0,16.8096,16.8187,16.7825,16.7825,47682.0
2016-12-22 14:15:00,18.55,18.56,18.55,18.55,24655.0,16.7825,16.7915,16.7825,16.7825,24655.0
2016-12-22 14:20:00,18.55,18.56,18.53,18.53,48661.0,16.7825,16.7915,16.7644,16.7644,48661.0
2016-12-22 14:25:00,18.54,18.54,18.53,18.54,42234.0,16.7735,16.7735,16.7644,16.7735,42234.0
2016-12-22 14:30:00,18.54,18.54,18.53,18.54,21340.0,16.7735,16.7735,16.7644,16.7735,21340.0
2016-12-22 14:35:00,18.54,18.54,18.53,18.53,36033.0,16.7735,16.7735,16.7644,16.7644,36033.0
2016-12-22 14:40:00,18.54,18.54,18.53,18.53,25208.0,16.7735,16.7735,16.7644,16.7644,25208.0
2016-12-22 14:45:00,18.54,18.54,18.5,18.5,102660.0,16.7735,16.7735,16.7373,16.7373,102660.0
2016-12-22 14:50:00,18.51,18.51,18.5,18.5,37328.0,16.7463,16.7463,16.7373,16.7373,37328.0
2016-12-22 14:55:00,18.5,18.55,18.5,18.53,142473.0,16.7373,16.7825,16.7373,16.7644,142473.0
2016-12-22 15:00:00,18.53,18.55,18.52,18.55,105772.0,16.7644,16.7825,16.7554,16.7825,105772.0
2016-12-22 15:05:00,18.55,18.57,18.54,18.57,70730.0,16.7825,16.8006,16.7735,16.8006,70730.0
2016-12-22 15:10:00,18.57,18.58,18.55,18.56,67963.0,16.8006,16.8096,16.7825,16.7915,67963.0
2016-12-22 15:15:00,18.56,18.57,18.55,18.57,26991.0,16.7915,16.8006,16.7825,16.8006,26991.0
2016-12-22 15:20:00,18.56,18.57,18.56,18.56,18536.0,16.7915,16.8006,16.7915,16.7915,18536.0
2016-12-22 15:25:00,18.56,18.57,18.56,18.57,33342.0,16.7915,16.8006,16.7915,16.8006,33342.0
2016-12-22 15:30:00,18.57,18.57,18.53,18.53,153120.0,16.8006,16.8006,16.7644,16.7644,153120.0
2016-12-22 15:35:00,18.53,18.54,18.53,18.54,48723.0,16.7644,16.7735,16.7644,16.7735,48723.0
2016-12-22 15:40:00,18.54,18.54,18.53,18.54,59091.0,16.7735,16.7735,16.7644,16.7735,59091.0
2016-12-22 15:45:00,18.54,18.55,18.52,18.54,161921.0,16.7735,16.7825,16.7554,16.7735,161921.0
2016-12-22 15:50:00,18.54,18.57,18.53,18.56,127591.0,16.7735,16.8006,16.7644,16.7915,127591.0
2016-12-22 15:55:00,18.56,18.57,18.54,18.55,244332.0,16.7915,16.8006,16.7735,16.7825,244332.0
2016-12-23 09:30:00,18.63,18.63,18.53,18.6,38625.0,16.8549,16.8549,16.7644,16.8277,38625.0
2016-12-23 09:35:00,18.61,18.63,18.55,18.56,35039.0,16.8368,16.8549,16.7825,16.7915,35039.0
2016-12-23 09:40:00,18.54,18.55,18.47,18.48,45326.0,16.7735,16.7825,16.7101,16.7192,45326.0
2016-12-23 09:45:00,18.47,18.52,18.47,18.52,24308.0,16.7101,16.7554,16.7101,16.7554,24308.0
2016-12-23 09:50:00,18.51,18.54,18.51,18.51,32198.0,16.7463,16.7735,16.7463,16.7463,32198.0
2016-12-23 09:55:00,18.51,18.52,18.45,18.45,32738.0,16.7463,16.7554,16.692,16.692,32738.0
2016-12-23 10:00:00,18.46,18.53,18.46,18.48,100708.0,16.7011,16.7644,16.7011,16.7192,100708.0
2016-12-23 10:05:00,18.49,18.51,18.47,18.5,68376.0,16.7282,16.7463,16.7101,16.7373,68376.0
2016-12-23 10:10:00,18.5,18.51,18.48,18.48,194317.0,16.7373,16.7463,16.7192,16.7192,194317.0
2016-12-23 10:15:00,18.48,18.5,18.48,18.49,42587.0,16.7192,16.7373,16.7192,16.7282,42587.0
2016-12-23 10:20:00,18.5,18.5,18.48,18.49,25867.0,16.7373,16.7373,16.7192,16.7282,25867.0
2016-12-23 10:25:00,18.49,18.5,18.47,18.48,41292.0,16.7282,16.7373,16.7101,16.7192,41292.0
2016-12-23 10:30:00,18.49,18.49,18.46,18.48,57762.0,16.7282,16.7282,16.7011,16.7192,57762.0
2016-12-23 10:35:00,18.48,18.5,18.46,18.46,76946.0,16.7192,16.7373,16.7011,16.7011,76946.0
2016-12-23 10:40:00,18.46,18.47,18.46,18.46,12787.0,16.7011,16.7101,16.7011,16.7011,12787.0
2016-12-23 10:45:00,18.46,18.48,18.46,18.47,19830.0,16.7011,16.7192,16.7011,16.7101,19830.0
2016-12-23 10:50:00,18.47,18.47,18.43,18.43,64915.0,16.7101,16.7101,16.6739,16.6739,64915.0
2016-12-23 10:55:00,18.43,18.45,18.42,18.44,17860.0,16.6739,16.692,16.6649,16.683,17860.0
2016-12-23 11:00:00,18.44,18.5,18.44,18.49,24491.0,16.683,16.7373,16.683,16.7282,24491.0
2016-12-23 11:05:00,18.5,18.54,18.48,18.49,127675.0,16.7373,16.7735,16.7192,16.7282,127675.0
2016-12-23 11:10:00,18.49,18.52,18.48,18.5,26585.0,16.7282,16.7554,16.7192,16.7373,26585.0
2016-12-23 11:15:00,18.49,18.5,18.47,18.48,36499.0,16.7282,16.7373,16.7101,16.7192,36499.0
2016-12-23 11:20:00,18.48,18.51,18.47,18.51,18991.0,16.7192,16.7463,16.7101,16.7463,18991.0
2016-12-23 11:25:00,18.5,18.5,18.47,18.47,46652.0,16.7373,16.7373,16.7101,16.7101,46652.0
2016-12-23 11:30:00,18.47,18.48,18.45,18.45,23757.0,16.7101,16.7192,16.692,16.692,23757.0
2016-12-23 11:35:00,18.45,18.46,18.43,18.43,23843.0,16.692,16.7011,16.6739,16.6739,23843.0
2016-12-23 11:40:00,18.43,18.45,18.43,18.43,19108.0,16.6739,16.692,16.6739,16.6739,19108.0
2016-12-23 11:45:00,18.44,18.44,18.43,18.44,10241.0,16.683,16.683,16.6739,16.683,10241.0
2016-12-23 11:50:00,18.43,18.44,18.43,18.43,17800.0,16.6739,16.683,16.6739,16.6739,17800.0
2016-12-23 11:55:00,18.43,18.44,18.41,18.42,35871.0,16.6739,16.683,16.6558,16.6649,35871.0
2016-12-23 12:00:00,18.42,18.43,18.41,18.41,23605.0,16.6649,16.6739,16.6558,16.6558,23605.0
2016-12-23 12:05:00,18.41,18.43,18.41,18.43,20983.0,16.6558,16.6739,16.6558,16.6739,20983.0
2016-12-23 12:10:00,18.43,18.43,18.42,18.42,9955.0,16.6739,16.6739,16.6649,16.6649,9955.0
2016-12-23 12:15:00,18.42,18.43,18.42,18.43,9818.0,16.6649,16.6739,16.6649,16.6739,9818.0
2016-12-23 12:20:00,18.43,18.44,18.38,18.39,64266.0,16.6739,16.683,16.6287,16.6377,64266.0
2016-12-23 12:25:00,18.39,18.4,18.38,18.39,25134.0,16.6377,16.6468,16.6287,16.6377,25134.0
2016-12-23 12:30:00,18.39,18.41,18.39,18.39,19267.0,16.6377,16.6558,16.6377,16.6377,19267.0
2016-12-23 12:35:00,18.39,18.4,18.39,18.39,7826.0,16.6377,16.6468,16.6377,16.6377,7826.0
2016-12-23 12:40:00,18.39,18.4,18.39,18.39,8762.0,16.6377,16.6468,16.6377,16.6377,8762.0
2016-12-23 12:45:00,18.39,18.4,18.39,18.39,8988.0,16.6377,16.6468,16.6377,16.6377,8988.0
2016-12-23 12:50:00,18.4,18.4,18.36,18.37,53174.0,16.6468,16.6468,16.6106,16.6196,53174.0
2016-12-23 12:55:00,18.37,18.38,18.35,18.35,41235.0,16.6196,16.6287,16.6016,16.6016,41235.0
2016-12-23 13:00:00,18.35,18.38,18.35,18.38,22781.0,16.6016,16.6287,16.6016,16.6287,22781.0
2016-12-23 13:05:00,18.38,18.39,18.36,18.37,45036.0,16.6287,16.6377,16.6106,16.6196,45036.0
2016-12-23 13:10:00,18.37,18.37,18.35,18.35,18824.0,16.6196,16.6196,16.6016,16.6016,18824.0
2016-12-23 13:15:00,18.35,18.35,18.32,18.34,35666.0,16.6016,16.6016,16.5744,16.5925,35666.0
2016-12-23 13:20:00,18.33,18.34,18.32,18.32,38498.0,16.5835,16.5925,16.5744,16.5744,38498.0
2016-12-23 13:25:00,18.32,18.35,18.32,18.35,22041.0,16.5744,16.6016,16.5744,16.6016,22041.0
2016-12-23 13:30:00,18.35,18.38,18.31,18.31,72641.0,16.6016,16.6287,16.5654,16.5654,72641.0
2016-12-23 13:35:00,18.31,18.32,18.3,18.31,20539.0,16.5654,16.5744,16.5563,16.5654,20539.0
2016-12-23 13:40:00,18.31,18.32,18.3,18.3,34387.0,16.5654,16.5744,16.5563,16.5563,34387.0
2016-12-23 13:45:00,18.3,18.32,18.29,18.3,30353.0,16.5563,16.5744,16.5473,16.5563,30353.0
2016-12-23 13:50:00,18.29,18.34,18.29,18.34,24876.0,16.5473,16.5925,16.5473,16.5925,24876.0
2016-12-23 13:55:00,18.34,18.36,18.34,18.34,33107.0,16.5925,16.6106,16.5925,16.5925,33107.0
2016-12-23 14:00:00,18.34,18.35,18.32,18.33,39133.0,16.5925,16.6016,16.5744,16.5835,39133.0
2016-12-23 14:05:00,18.33,18.35,18.33,18.34,34582.0,16.5835,16.6016,16.5835,16.5925,34582.0
2016-12-23 14:10:00,18.35,18.36,18.34,18.34,51451.0,16.6016,16.6106,16.5925,16.5925,51451.0
2016-12-23 14:15:00,18.34,18.36,18.34,18.35,50179.0,16.5925,16.6106,16.5925,16.6016,50179.0
2016-12-23 14:20:00,18.35,18.36,18.34,18.35,76960.0,16.6016,16.6106,16.5925,16.6016,76960.0
2016-12-23 14:25:00,18.35,18.36,18.35,18.35,34060.0,16.6016,16.6106,16.6016,16.6016,34060.0
2016-12-23 14:30:00,18.35,18.36,18.33,18.34,51906.0,16.6016,16.6106,16.5835,16.5925,51906.0
2016-12-23 14:35:00,18.34,18.36,18.34,18.34,42560.0,16.5925,16.6106,16.5925,16.5925,42560.0
2016-12-23 14:40:00,18.34,18.37,18.34,18.36,31937.0,16.5925,16.6196,16.5925,16.6106,31937.0
2016-12-23 14:45:00,18.37,18.38,18.36,18.37,15586.0,16.6196,16.6287,16.6106,16.6196,15586.0
2016-12-23 14:50:00,18.38,18.39,18.37,18.38,28474.0,16.6287,16.6377,16.6196,16.6287,28474.0
2016-12-23 14:55:00,18.37,18.38,18.37,18.38,10746.0,16.6196,16.6287,16.6196,16.6287,10746.0
2016-12-23 15:00:00,18.38,18.4,18.37,18.4,46541.0,16.6287,16.6468,16.6196,16.6468,46541.0
2016-12-23 15:05:00,18.4,18.4,18.38,18.39,18161.0,16.6468,16.6468,16.6287,16.6377,18161.0
2016-12-23 15:10:00,18.38,18.39,18.36,18.37,38799.0,16.6287,16.6377,16.6106,16.6196,38799.0
2016-12-23 15:15:00,18.37,18.38,18.36,18.37,35278.0,16.6196,16.6287,16.6106,16.6196,35278.0
2016-12-23 15:20:00,18.37,18.38,18.36,18.37,18327.0,16.6196,16.6287,16.6106,16.6196,18327.0
2016-12-23 15:25:00,18.37,18.39,18.35,18.36,45388.0,16.6196,16.6377,16.6016,16.6106,45388.0
2016-12-23 15:30:00,18.35,18.37,18.35,18.36,50503.0,16.6016,16.6196,16.6016,16.6106,50503.0
2016-12-23 15:35:00,18.36,18.38,18.35,18.36,58415.0,16.6106,16.6287,16.6016,16.6106,58415.0
2016-12-23 15:40:00,18.36,18.4,18.36,18.39,66067.0,16.6106,16.6468,16.6106,16.6377,66067.0
2016-12-23 15:45:00,18.39,18.39,18.36,18.37,92137.0,16.6377,16.6377,16.6106,16.6196,92137.0
2016-12-23 15:50:00,18.36,18.38,18.36,18.38,56494.0,16.6106,16.6287,16.6106,16.6287,56494.0
2016-12-23 15:55:00,18.38,18.38,18.36,18.38,220513.0,16.6287,16.6287,16.6106,16.6287,220513.0
2016-12-27 09:30:00,18.43,18.49,18.4,18.46,34340.0,16.6739,16.7282,16.6468,16.7011,34340.0
2016-12-27 09:35:00,18.46,18.52,18.45,18.49,33930.0,16.7011,16.7554,16.692,16.7282,33930.0
2016-12-27 09:40:00,18.5,18.52,18.48,18.51,27236.0,16.7373,16.7554,16.7192,16.7463,27236.0
2016-12-27 09:45:00,18.51,18.53,18.46,18.46,171726.0,16.7463,16.7644,16.7011,16.7011,171726.0
2016-12-27 09:50:00,18.47,18.5,18.46,18.5,13564.0,16.7101,16.7373,16.7011,16.7373,13564.0
2016-12-27 09:55:00,18.49,18.54,18.49,18.54,171297.0,16.7282,16.7735,16.7282,16.7735,171297.0
2016-12-27 10:00:00,18.55,18.57,18.52,18.57,21526.0,16.7825,16.8006,16.7554,16.8006,21526.0
2016-12-27 10:05:00,18.57,18.61,18.56,18.6,24884.0,16.8006,16.8368,16.7915,16.8277,24884.0
2016-12-27 10:10:00,18.6,18.6,18.55,18.57,17567.0,16.8277,16.8277,16.7825,16.8006,17567.0
2016-12-27 10:15:00,18.57,18.58,18.56,18.57,12034.0,16.8006,16.8096,16.7915,16.8006,12034.0
2016-12-27 10:20:00,18.57,18.58,18.57,18.57,6500.0,16.8006,16.8096,16.8006,16.8006,6500.0
2016-12-27 10:25:00,18.57,18.58,18.53,18.53,24234.0,16.8006,16.8096,16.7644,16.7644,24234.0
2016-12-27 10:30:00,18.53,18.53,18.49,18.5,19989.0,16.7644,16.7644,16.7282,16.7373,19989.0
2016-12-27 10:35:00,18.5,18.51,18.49,18.51,11499.0,16.7373,16.7463,16.7282,16.7463,11499.0
2016-12-27 10:40:00,18.51,18.51,18.49,18.5,13283.0,16.7463,16.7463,16.7282,16.7373,13283.0
2016-12-27 10:45:00,18.5,18.52,18.49,18.51,20388.0,16.7373,16.7554,16.7282,16.7463,20388.0
2016-12-27 10:50:00,18.51,18.52,18.5,18.52,8137.0,16.7463,16.7554,16.7373,16.7554,8137.0
2016-12-27 10:55:00,18.52,18.53,18.51,18.53,12536.0,16.7554,16.7644,16.7463,16.7644,12536.0
2016-12-27 11:00:00,18.53,18.54,18.52,18.54,20983.0,16.7644,16.7735,16.7554,16.7735,20983.0
2016-12-27 11:05:00,18.54,18.54,18.5,18.52,21100.0,16.7735,16.7735,16.7373,16.7554,21100.0
2016-12-27 11:10:00,18.52,18.52,18.5,18.51,9792.0,16.7554,16.7554,16.7373,16.7463,9792.0
2016-12-27 11:15:00,18.51,18.51,18.5,18.51,8168.0,16.7463,16.7463,16.7373,16.7463,8168.0
2016-12-27 11:20:00,18.51,18.51,18.5,18.51,7087.0,16.7463,16.7463,16.7373,16.7463,7087.0
2016-12-27 11:25:00,18.51,18.51,18.5,18.5,14225.0,16.7463,16.7463,16.7373,16.7373,14225.0
2016-12-27 11:30:00,18.51,18.52,18.51,18.52,11176.0,16.7463,16.7554,16.7463,16.7554,11176.0
2016-12-27 11:35:00,18.52,18.52,18.49,18.49,22059.0,16.7554,16.7554,16.7282,16.7282,22059.0
2016-12-27 11:40:00,18.5,18.51,18.49,18.51,8991.0,16.7373,16.7463,16.7282,16.7463,8991.0
2016-12-27 11:45:00,18.51,18.54,18.5,18.53,28686.0,16.7463,16.7735,16.7373,16.7644,28686.0
2016-12-27 11:50:00,18.54,18.54,18.53,18.53,11590.0,16.7735,16.7735,16.7644,16.7644,11590.0
2016-12-27 11:55:00,18.52,18.52,18.51,18.52,11382.0,16.7554,16.7554,16.7463,16.7554,11382.0
2016-12-27 12:00:00,18.52,18.53,18.51,18.53,16502.0,16.7554,16.7644,16.7463,16.7644,16502.0
2016-12-27 12:05:00,18.53,18.53,18.52,18.53,9909.0,16.7644,16.7644,16.7554,16.7644,9909.0
2016-12-27 12:10:00,18.53,18.53,18.51,18.51,13642.0,16.7644,16.7644,16.7463,16.7463,13642.0
2016-12-27 12:15:00,18.51,18.55,18.51,18.53,20870.0,16.7463,16.7825,16.7463,16.7644,20870.0
2016-12-27 12:20:00,18.53,18.56,18.53,18.53,20352.0,16.7644,16.7915,16.7644,16.7644,20352.0
2016-12-27 12:25:00,18.53,18.54,18.52,18.54,18770.0,16.7644,16.7735,16.7554,16.7735,18770.0
2016-12-27 12:30:00,18.53,18.54,18.51,18.53,17251.0,16.7644,16.7735,16.7463,16.7644,17251.0
2016-12-27 12:35:00,18.53,18.53,18.51,18.51,5149.0,16.7644,16.7644,16.7463,16.7463,5149.0
2016-12-27 12:40:00,18.51,18.53,18.51,18.52,32155.0,16.7463,16.7644,16.7463,16.7554,32155.0
2016-12-27 12:45:00,18.52,18.53,18.51,18.51,19526.0,16.7554,16.7644,16.7463,16.7463,19526.0
2016-12-27 12:50:00,18.51,18.52,18.51,18.51,12902.0,16.7463,16.7554,16.7463,16.7463,12902.0
2016-12-27 12:55:00,18.51,18.52,18.5,18.52,21840.0,16.7463,16.7554,16.7373,16.7554,21840.0
2016-12-27 13:00:00,18.51,18.52,18.5,18.52,26008.0,16.7463,16.7554,16.7373,16.7554,26008.0
2016-12-27 13:05:00,18.52,18.53,18.51,18.52,37105.0,16.7554,16.7644,16.7463,16.7554,37105.0
2016-12-27 13:10:00,18.51,18.52,18.51,18.52,41096.0,16.7463,16.7554,16.7463,16.7554,41096.0
2016-12-27 13:15:00,18.52,18.53,18.51,18.51,60365.0,16.7554,16.7644,16.7463,16.7463,60365.0
2016-12-27 13:20:00,18.52,18.54,18.51,18.52,64527.0,16.7554,16.7735,16.7463,16.7554,64527.0
2016-12-27 13:25:00,18.52,18.53,18.51,18.52,24749.0,16.7554,16.7644,16.7463,16.7554,24749.0
2016-12-27 13:30:00,18.52,18.52,18.51,18.52,6750.0,16.7554,16.7554,16.7463,16.7554,6750.0
2016-12-27 13:35:00,18.52,18.52,18.51,18.52,8950.0,16.7554,16.7554,16.7463,16.7554,8950.0
2016-12-27 13:40:00,18.52,18.52,18.51,18.52,10270.0,16.7554,16.7554,16.7463,16.7554,10270.0
2016-12-27 13:45:00,18.52,18.52,18.51,18.51,9536.0,16.7554,16.7554,16.7463,16.7463,9536.0
2016-12-27 13:50:00,18.52,18.52,18.51,18.52,16534.0,16.7554,16.7554,16.7463,16.7554,16534.0
2016-12-27 13:55:00,18.51,18.53,18.51,18.52,48355.0,16.7463,16.7644,16.7463,16.7554,48355.0
2016-12-27 14:00:00,18.52,18.53,18.51,18.52,13294.0,16.7554,16.7644,16.7463,16.7554,13294.0
2016-12-27 14:05:00,18.52,18.56,18.52,18.56,21522.0,16.7554,16.7915,16.7554,16.7915,21522.0
2016-12-27 14:10:00,18.56,18.57,18.55,18.57,26532.0,16.7915,16.8006,16.7825,16.8006,26532.0
2016-12-27 14:15:00,18.57,18.59,18.57,18.57,22898.0,16.8006,16.8187,16.8006,16.8006,22898.0
2016-12-27 14:20:00,18.57,18.58,18.55,18.55,26657.0,16.8006,16.8096,16.7825,16.7825,26657.0
2016-12-27 14:25:00,18.55,18.57,18.55,18.56,15503.0,16.7825,16.8006,16.7825,16.7915,15503.0
2016-12-27 14:30:00,18.56,18.57,18.56,18.57,8469.0,16.7915,16.8006,16.7915,16.8006,8469.0
2016-12-27 14:35:00,18.57,18.59,18.56,18.59,23860.0,16.8006,16.8187,16.7915,16.8187,23860.0
2016-12-27 14:40:00,18.59,18.59,18.58,18.59,8753.0,16.8187,16.8187,16.8096,16.8187,8753.0
2016-12-27 14:45:00,18.59,18.59,18.55,18.57,30482.0,16.8187,16.8187,16.7825,16.8006,30482.0
2016-12-27 14:50:00,18.57,18.58,18.56,18.58,11289.0,16.8006,16.8096,16.7915,16.8096,11289.0
2016-12-27 14:55:00,18.58,18.58,18.57,18.57,15485.0,16.8096,16.8096,16.8006,16.8006,15485.0
2016-12-27 15:00:00,18.57,18.61,18.57,18.61,25640.0,16.8006,16.8368,16.8006,16.8368,25640.0
2016-12-27 15:05:00,18.61,18.61,18.59,18.59,56034.0,16.8368,16.8368,16.8187,16.8187,56034.0
2016-12-27 15:10:00,18.59,18.61,18.59,18.6,40965.0,16.8187,16.8368,16.8187,16.8277,40965.0
2016-12-27 15:15:00,18.6,18.61,18.59,18.6,33201.0,16.8277,16.8368,16.8187,16.8277,33201.0
2016-12-27 15:20:00,18.6,18.62,18.59,18.6,31122.0,16.8277,16.8458,16.8187,16.8277,31122.0
2016-12-27 15:25:00,18.6,18.61,18.6,18.61,14270.0,16.8277,16.8368,16.8277,16.8368,14270.0
2016-12-27 15:30:00,18.61,18.61,18.59,18.6,43628.0,16.8368,16.8368,16.8187,16.8277,43628.0
2016-12-27 15:35:00,18.61,18.61,18.59,18.6,31373.0,16.8368,16.8368,16.8187,16.8277,31373.0
2016-12-27 15:40:00,18.6,18.62,18.59,18.61,39616.0,16.8277,16.8458,16.8187,16.8368,39616.0
2016-12-27 15:45:00,18.61,18.62,18.59,18.61,84428.0,16.8368,16.8458,16.8187,16.8368,84428.0
2016-12-27 15:50:00,18.61,18.63,18.6,18.62,85652.0,16.8368,16.8549,16.8277,16.8458,85652.0
2016-12-27 15:55:00,18.63,18.63,18.61,18.62,155447.0,16.8549,16.8549,16.8368,16.8458,155447.0
2016-12-28 09:30:00,18.68,18.72,18.58,18.61,48876.0,16.9001,16.9363,16.8096,16.8368,48876.0
2016-12-28 09:35:00,18.62,18.7,18.61,18.64,27260.0,16.8458,16.9182,16.8368,16.8639,27260.0
2016-12-28 09:40:00,18.64,18.67,18.6,18.62,20789.0,16.8639,16.8911,16.8277,16.8458,20789.0
2016-12-28 09:45:00,18.63,18.63,18.59,18.59,11749.0,16.8549,16.8549,16.8187,16.8187,11749.0
2016-12-28 09:50:00,18.59,18.61,18.57,18.6,14685.0,16.8187,16.8368,16.8006,16.8277,14685.0
2016-12-28 09:55:00,18.6,18.6,18.57,18.59,20688.0,16.8277,16.8277,16.8006,16.8187,20688.0
2016-12-28 10:00:00,18.58,18.58,18.52,18.55,42331.0,16.8096,16.8096,16.7554,16.7825,42331.0
2016-12-28 10:05:00,18.55,18.56,18.52,18.54,28140.0,16.7825,16.7915,16.7554,16.7735,28140.0
2016-12-28 10:10:00,18.53,18.54,18.5,18.53,28100.0,16.7644,16.7735,16.7373,16.7644,28100.0
2016-12-28 10:15:00,18.52,18.54,18.51,18.53,16038.0,16.7554,16.7735,16.7463,16.7644,16038.0
2016-12-28 10:20:00,18.54,18.54,18.5,18.52,13421.0,16.7735,16.7735,16.7373,16.7554,13421.0
2016-12-28 10:25:00,18.51,18.51,18.48,18.48,19878.0,16.7463,16.7463,16.7192,16.7192,19878.0
2016-12-28 10:30:00,18.49,18.5,18.48,18.5,19190.0,16.7282,16.7373,16.7192,16.7373,19190.0
2016-12-28 10:35:00,18.5,18.54,18.49,18.54,53350.0,16.7373,16.7735,16.7282,16.7735,53350.0
2016-12-28 10:40:00,18.53,18.59,18.53,18.56,125558.0,16.7644,16.8187,16.7644,16.7915,125558.0
2016-12-28 10:45:00,18.56,18.58,18.56,18.57,27434.0,16.7915,16.8096,16.7915,16.8006,27434.0
2016-12-28 10:50:00,18.57,18.58,18.54,18.55,172109.0,16.8006,16.8096,16.7735,16.7825,172109.0
2016-12-28 10:55:00,18.55,18.56,18.53,18.53,153662.0,16.7825,16.7915,16.7644,16.7644,153662.0
2016-12-28 11:00:00,18.53,18.53,18.5,18.51,80805.0,16.7644,16.7644,16.7373,16.7463,80805.0
2016-12-28 11:05:00,18.52,18.53,18.5,18.52,35771.0,16.7554,16.7644,16.7373,16.7554,35771.0
2016-12-28 11:10:00,18.53,18.55,18.53,18.53,27618.0,16.7644,16.7825,16.7644,16.7644,27618.0
2016-12-28 11:15:00,18.53,18.58,18.53,18.57,133330.0,16.7644,16.8096,16.7644,16.8006,133330.0
2016-12-28 11:20:00,18.58,18.6,18.55,18.58,150114.0,16.8096,16.8277,16.7825,16.8096,150114.0
2016-12-28 11:25:00,18.59,18.59,18.57,18.58,16392.0,16.8187,16.8187,16.8006,16.8096,16392.0
2016-12-28 11:30:00,18.58,18.6,18.56,18.57,106463.0,16.8096,16.8277,16.7915,16.8006,106463.0
2016-12-28 11:35:00,18.58,18.61,18.58,18.58,57859.0,16.8096,16.8368,16.8096,16.8096,57859.0
2016-12-28 11:40:00,18.58,18.59,18.55,18.59,93861.0,16.8096,16.8187,16.7825,16.8187,93861.0
2016-12-28 11:45:00,18.58,18.61,18.57,18.61,47650.0,16.8096,16.8368,16.8006,16.8368,47650.0
2016-12-28 11:50:00,18.6,18.61,18.59,18.6,20142.0,16.8277,16.8368,16.8187,16.8277,20142.0
2016-12-28 11:55:00,18.6,18.61,18.57,18.6,28185.0,16.8277,16.8368,16.8006,16.8277,28185.0
2016-12-28 12:00:00,18.59,18.59,18.57,18.58,38283.0,16.8187,16.8187,16.8006,16.8096,38283.0
2016-12-28 12:05:00,18.58,18.59,18.56,18.58,26208.0,16.8096,16.8187,16.7915,16.8096,26208.0
2016-12-28 12:10:00,18.59,18.59,18.56,18.57,14930.0,16.8187,16.8187,16.7915,16.8006,14930.0
2016-12-28 12:15:00,18.57,18.59,18.54,18.55,374692.0,16.8006,16.8187,16.7735,16.7825,374692.0
2016-12-28 12:20:00,18.55,18.56,18.5,18.51,38587.0,16.7825,16.7915,16.7373,16.7463,38587.0
2016-12-28 12:25:00,18.5,18.51,18.45,18.45,51538.0,16.7373,16.7463,16.692,16.692,51538.0
2016-12-28 12:30:00,18.46,18.46,18.42,18.43,40450.0,16.7011,16.7011,16.6649,16.6739,40450.0
2016-12-28 12:35:00,18.43,18.44,18.42,18.43,21265.0,16.6739,16.683,16.6649,16.6739,21265.0
2016-12-28 12:40:00,18.43,18.44,18.41,18.42,97249.0,16.6739,16.683,16.6558,16.6649,97249.0
2016-12-28 12:45:00,18.42,18.42,18.4,18.41,18722.0,16.6649,16.6649,16.6468,16.6558,18722.0
2016-12-28 12:50:00,18.4,18.41,18.4,18.4,22538.0,16.6468,16.6558,16.6468,16.6468,22538.0
2016-12-28 12:55:00,18.41,18.42,18.39,18.41,45599.0,16.6558,16.6649,16.6377,16.6558,45599.0
2016-12-28 13:00:00,18.42,18.47,18.41,18.46,68612.0,16.6649,16.7101,16.6558,16.7011,68612.0
2016-12-28 13:05:00,18.46,18.46,18.44,18.45,14568.0,16.7011,16.7011,16.683,16.692,14568.0
2016-12-28 13:10:00,18.45,18.45,18.44,18.44,6255.0,16.692,16.692,16.683,16.683,6255.0
2016-12-28 13:15:00,18.44,18.45,18.44,18.44,2300.0,16.683,16.692,16.683,16.683,2300.0
2016-12-28 13:20:00,18.44,18.45,18.44,18.44,9200.0,16.683,16.692,16.683,16.683,9200.0
2016-12-28 13:25:00,18.44,18.45,18.44,18.44,6539.0,16.683,16.692,16.683,16.683,6539.0
2016-12-28 13:30:00,18.45,18.45,18.42,18.44,34350.0,16.692,16.692,16.6649,16.683,34350.0
2016-12-28 13:35:00,18.44,18.44,18.39,18.4,49004.0,16.683,16.683,16.6377,16.6468,49004.0
2016-12-28 13:40:00,18.41,18.41,18.39,18.4,15569.0,16.6558,16.6558,16.6377,16.6468,15569.0
2016-12-28 13:45:00,18.4,18.41,18.39,18.39,15460.0,16.6468,16.6558,16.6377,16.6377,15460.0
2016-12-28 13:50:00,18.4,18.4,18.39,18.39,28371.0,16.6468,16.6468,16.6377,16.6377,28371.0
2016-12-28 13:55:00,18.39,18.4,18.38,18.39,13683.0,16.6377,16.6468,16.6287,16.6377,13683.0
2016-12-28 14:00:00,18.39,18.39,18.37,18.38,27586.0,16.6377,16.6377,16.6196,16.6287,27586.0
2016-12-28 14:05:00,18.38,18.4,18.37,18.39,17296.0,16.6287,16.6468,16.6196,16.6377,17296.0
2016-12-28 14:10:00,18.39,18.4,18.37,18.39,71240.0,16.6377,16.6468,16.6196,16.6377,71240.0
2016-12-28 14:15:00,18.4,18.42,18.37,18.37,85145.0,16.6468,16.6649,16.6196,16.6196,85145.0
2016-12-28 14:20:00,18.37,18.39,18.36,18.37,27997.0,16.6196,16.6377,16.6106,16.6196,27997.0
2016-12-28 14:25:00,18.38,18.39,18.37,18.38,31187.0,16.6287,16.6377,16.6196,16.6287,31187.0
2016-12-28 14:30:00,18.38,18.39,18.38,18.39,6325.0,16.6287,16.6377,16.6287,16.6377,6325.0
2016-12-28 14:35:00,18.39,18.41,18.38,18.4,31575.0,16.6377,16.6558,16.6287,16.6468,31575.0
2016-12-28 14:40:00,18.4,18.41,18.39,18.4,8430.0,16.6468,16.6558,16.6377,16.6468,8430.0
2016-12-28 14:45:00,18.4,18.41,18.39,18.39,22164.0,16.6468,16.6558,16.6377,16.6377,22164.0
2016-12-28 14:50:00,18.39,18.4,18.38,18.39,28203.0,16.6377,16.6468,16.6287,16.6377,28203.0
2016-12-28 14:55:00,18.39,18.41,18.39,18.41,13460.0,16.6377,16.6558,16.6377,16.6558,13460.0
2016-12-28 15:00:00,18.41,18.43,18.4,18.43,8726.0,16.6558,16.6739,16.6468,16.6739,8726.0
2016-12-28 15:05:00,18.43,18.45,18.42,18.44,39637.0,16.6739,16.692,16.6649,16.683,39637.0
2016-12-28 15:10:00,18.44,18.44,18.42,18.42,31626.0,16.683,16.683,16.6649,16.6649,31626.0
2016-12-28 15:15:00,18.43,18.44,18.42,18.43,32758.0,16.6739,16.683,16.6649,16.6739,32758.0
2016-12-28 15:20:00,18.43,18.45,18.42,18.45,17665.0,16.6739,16.692,16.6649,16.692,17665.0
2016-12-28 15:25:00,18.45,18.46,18.45,18.46,13751.0,16.692,16.7011,16.692,16.7011,13751.0
2016-12-28 15:30:00,18.46,18.47,18.45,18.46,46179.0,16.7011,16.7101,16.692,16.7011,46179.0
2016-12-28 15:35:00,18.46,18.47,18.45,18.46,41461.0,16.7011,16.7101,16.692,16.7011,41461.0
2016-12-28 15:40:00,18.45,18.46,18.43,18.44,58915.0,16.692,16.7011,16.6739,16.683,58915.0
2016-12-28 15:45:00,18.45,18.48,18.44,18.47,89920.0,16.692,16.7192,16.683,16.7101,89920.0
2016-12-28 15:50:00,18.48,18.48,18.45,18.46,130849.0,16.7192,16.7192,16.692,16.7011,130849.0
2016-12-28 15:55:00,18.46,18.47,18.44,18.45,228138.0,16.7011,16.7101,16.683,16.692,228138.0
2016-12-29 09:30:00,18.52,18.6,18.5,18.56,49926.0,16.7554,16.8277,16.7373,16.7915,49926.0
2016-12-29 09:35:00,18.56,18.59,18.53,18.58,38338.0,16.7915,16.8187,16.7644,16.8096,38338.0
2016-12-29 09:40:00,18.58,18.6,18.57,18.58,21058.0,16.8096,16.8277,16.8006,16.8096,21058.0
2016-12-29 09:45:00,18.57,18.58,18.5,18.51,18429.0,16.8006,16.8096,16.7373,16.7463,18429.0
2016-12-29 09:50:00,18.5,18.52,18.48,18.51,45188.0,16.7373,16.7554,16.7192,16.7463,45188.0
2016-12-29 09:55:00,18.52,18.54,18.51,18.53,15438.0,16.7554,16.7735,16.7463,16.7644,15438.0
2016-12-29 10:00:00,18.52,18.59,18.52,18.59,23360.0,16.7554,16.8187,16.7554,16.8187,23360.0
2016-12-29 10:05:00,18.59,18.6,18.56,18.56,10413.0,16.8187,16.8277,16.7915,16.7915,10413.0
2016-12-29 10:10:00,18.57,18.58,18.54,18.57,15311.0,16.8006,16.8096,16.7735,16.8006,15311.0
2016-12-29 10:15:00,18.57,18.6,18.56,18.59,21482.0,16.8006,16.8277,16.7915,16.8187,21482.0
2016-12-29 10:20:00,18.58,18.61,18.57,18.58,14911.0,16.8096,16.8368,16.8006,16.8096,14911.0
2016-12-29 10:25:00,18.59,18.61,18.57,18.58,27795.0,16.8187,16.8368,16.8006,16.8096,27795.0
2016-12-29 10:30:00,18.58,18.6,18.57,18.59,11679.0,16.8096,16.8277,16.8006,16.8187,11679.0
2016-12-29 10:35:00,18.58,18.58,18.56,18.56,18385.0,16.8096,16.8096,16.7915,16.7915,18385.0
2016-12-29 10:40:00,18.56,18.57,18.55,18.57,22888.0,16.7915,16.8006,16.7825,16.8006,22888.0
2016-12-29 10:45:00,18.57,18.58,18.54,18.55,20226.0,16.8006,16.8096,16.7735,16.7825,20226.0
2016-12-29 10:50:00,18.54,18.56,18.53,18.53,18198.0,16.7735,16.7915,16.7644,16.7644,18198.0
2016-12-29 10:55:00,18.54,18.54,18.51,18.51,15741.0,16.7735,16.7735,16.7463,16.7463,15741.0
2016-12-29 11:00:00,18.51,18.55,18.5,18.54,63857.0,16.7463,16.7825,16.7373,16.7735,63857.0
2016-12-29 11:05:00,18.53,18.57,18.53,18.56,27118.0,16.7644,16.8006,16.7644,16.7915,27118.0
2016-12-29 11:10:00,18.56,18.58,18.55,18.57,67441.0,16.7915,16.8096,16.7825,16.8006,67441.0
2016-12-29 11:15:00,18.57,18.58,18.54,18.57,21818.0,16.8006,16.8096,16.7735,16.8006,21818.0
2016-12-29 11:20:00,18.57,18.57,18.54,18.55,11700.0,16.8006,16.8006,16.7735,16.7825,11700.0
2016-12-29 11:25:00,18.55,18.57,18.54,18.56,24236.0,16.7825,16.8006,16.7735,16.7915,24236.0
2016-12-29 11:30:00,18.57,18.59,18.56,18.57,21737.0,16.8006,16.8187,16.7915,16.8006,21737.0
2016-12-29 11:35:00,18.57,18.59,18.56,18.57,16200.0,16.8006,16.8187,16.7915,16.8006,16200.0
2016-12-29 11:40:00,18.57,18.58,18.56,18.57,11939.0,16.8006,16.8096,16.7915,16.8006,11939.0
2016-12-29 11:45:00,18.56,18.57,18.54,18.55,3895.0,16.7915,16.8006,16.7735,16.7825,3895.0
2016-12-29 11:50:00,18.55,18.55,18.52,18.54,17149.0,16.7825,16.7825,16.7554,16.7735,17149.0
2016-12-29 11:55:00,18.53,18.54,18.51,18.52,12645.0,16.7644,16.7735,16.7463,16.7554,12645.0
2016-12-29 12:00:00,18.52,18.52,18.51,18.52,3250.0,16.7554,16.7554,16.7463,16.7554,3250.0
2016-12-29 12:05:00,18.51,18.52,18.48,18.5,59047.0,16.7463,16.7554,16.7192,16.7373,59047.0
2016-12-29 12:10:00,18.5,18.51,18.48,18.51,18506.0,16.7373,16.7463,16.7192,16.7463,18506.0
2016-12-29 12:15:00,18.51,18.53,18.51,18.52,14959.0,16.7463,16.7644,16.7463,16.7554,14959.0
2016-12-29 12:20:00,18.52,18.54,18.52,18.54,20314.0,16.7554,16.7735,16.7554,16.7735,20314.0
2016-12-29 12:25:00,18.53,18.55,18.53,18.54,13057.0,16.7644,16.7825,16.7644,16.7735,13057.0
2016-12-29 12:30:00,18.55,18.55,18.52,18.52,7400.0,16.7825,16.7825,16.7554,16.7554,7400.0
2016-12-29 12:35:00,18.52,18.53,18.52,18.53,5520.0,16.7554,16.7644,16.7554,16.7644,5520.0
2016-12-29 12:40:00,18.52,18.56,18.52,18.55,10063.0,16.7554,16.7915,16.7554,16.7825,10063.0
2016-12-29 12:45:00,18.54,18.57,18.54,18.57,10497.0,16.7735,16.8006,16.7735,16.8006,10497.0
2016-12-29 12:50:00,18.56,18.57,18.55,18.55,7164.0,16.7915,16.8006,16.7825,16.7825,7164.0
2016-12-29 12:55:00,18.56,18.56,18.52,18.53,7705.0,16.7915,16.7915,16.7554,16.7644,7705.0
2016-12-29 13:00:00,18.53,18.53,18.52,18.52,4127.0,16.7644,16.7644,16.7554,16.7554,4127.0
2016-12-29 13:05:00,18.53,18.53,18.51,18.53,11300.0,16.7644,16.7644,16.7463,16.7644,11300.0
2016-12-29 13:10:00,18.52,18.53,18.51,18.52,3837.0,16.7554,16.7644,16.7463,16.7554,3837.0
2016-12-29 13:15:00,18.53,18.54,18.52,18.54,15620.0,16.7644,16.7735,16.7554,16.7735,15620.0
2016-12-29 13:20:00,18.54,18.54,18.53,18.54,3350.0,16.7735,16.7735,16.7644,16.7735,3350.0
2016-12-29 13:25:00,18.53,18.55,18.53,18.55,14105.0,16.7644,16.7825,16.7644,16.7825,14105.0
2016-12-29 13:30:00,18.55,18.55,18.53,18.55,16478.0,16.7825,16.7825,16.7644,16.7825,16478.0
2016-12-29 13:35:00,18.55,18.55,18.53,18.53,7370.0,16.7825,16.7825,16.7644,16.7644,7370.0
2016-12-29 13:40:00,18.54,18.54,18.53,18.53,2950.0,16.7735,16.7735,16.7644,16.7644,2950.0
2016-12-29 13:45:00,18.54,18.54,18.53,18.54,3576.0,16.7735,16.7735,16.7644,16.7735,3576.0
2016-12-29 13:50:00,18.53,18.55,18.53,18.55,16647.0,16.7644,16.7825,16.7644,16.7825,16647.0
2016-12-29 13:55:00,18.55,18.55,18.54,18.55,12506.0,16.7825,16.7825,16.7735,16.7825,12506.0
2016-12-29 14:00:00,18.55,18.6,18.55,18.59,35902.0,16.7825,16.8277,16.7825,16.8187,35902.0
2016-12-29 14:05:00,18.59,18.59,18.57,18.57,20500.0,16.8187,16.8187,16.8006,16.8006,20500.0
2016-12-29 14:10:00,18.58,18.58,18.55,18.56,17612.0,16.8096,16.8096,16.7825,16.7915,17612.0
2016-12-29 14:15:00,18.57,18.57,18.56,18.56,6280.0,16.8006,16.8006,16.7915,16.7915,6280.0
2016-12-29 14:20:00,18.57,18.58,18.56,18.57,21609.0,16.8006,16.8096,16.7915,16.8006,21609.0
2016-12-29 14:25:00,18.57,18.57,18.54,18.54,17622.0,16.8006,16.8006,16.7735,16.7735,17622.0
2016-12-29 14:30:00,18.54,18.55,18.52,18.52,15846.0,16.7735,16.7825,16.7554,16.7554,15846.0
2016-12-29 14:35:00,18.53,18.53,18.51,18.52,19069.0,16.7644,16.7644,16.7463,16.7554,19069.0
2016-12-29 14:40:00,18.52,18.52,18.51,18.52,7825.0,16.7554,16.7554,16.7463,16.7554,7825.0
2016-12-29 14:45:00,18.52,18.53,18.51,18.52,10800.0,16.7554,16.7644,16.7463,16.7554,10800.0
2016-12-29 14:50:00,18.51,18.54,18.51,18.53,29252.0,16.7463,16.7735,16.7463,16.7644,29252.0
2016-12-29 14:55:00,18.54,18.54,18.52,18.54,22567.0,16.7735,16.7735,16.7554,16.7735,22567.0
2016-12-29 15:00:00,18.54,18.55,18.52,18.53,25343.0,16.7735,16.7825,16.7554,16.7644,25343.0
2016-12-29 15:05:00,18.53,18.54,18.52,18.52,12075.0,16.7644,16.7735,16.7554,16.7554,12075.0
2016-12-29 15:10:00,18.52,18.53,18.52,18.52,6363.0,16.7554,16.7644,16.7554,16.7554,6363.0
2016-12-29 15:15:00,18.53,18.53,18.51,18.53,17476.0,16.7644,16.7644,16.7463,16.7644,17476.0
2016-12-29 15:20:00,18.53,18.53,18.52,18.52,6400.0,16.7644,16.7644,16.7554,16.7554,6400.0
2016-12-29 15:25:00,18.53,18.53,18.51,18.51,22536.0,16.7644,16.7644,16.7463,16.7463,22536.0
2016-12-29 15:30:00,18.51,18.52,18.5,18.51,33452.0,16.7463,16.7554,16.7373,16.7463,33452.0
2016-12-29 15:35:00,18.5,18.51,18.48,18.5,57024.0,16.7373,16.7463,16.7192,16.7373,57024.0
2016-12-29 15:40:00,18.5,18.51,18.5,18.51,25596.0,16.7373,16.7463,16.7373,16.7463,25596.0
2016-12-29 15:45:00,18.51,18.51,18.48,18.5,70272.0,16.7463,16.7463,16.7192,16.7373,70272.0
2016-12-29 15:50:00,18.5,18.51,18.49,18.51,39138.0,16.7373,16.7463,16.7282,16.7463,39138.0
2016-12-29 15:55:00,18.5,18.52,18.49,18.51,177020.0,16.7373,16.7554,16.7282,16.7463,177020.0
2016-12-30 09:30:00,18.54,18.62,18.5,18.51,23099.0,16.7735,16.8458,16.7373,16.7463,23099.0
2016-12-30 09:35:00,18.5,18.52,18.44,18.44,27533.0,16.7373,16.7554,16.683,16.683,27533.0
2016-12-30 09:40:00,18.44,18.49,18.42,18.45,22801.0,16.683,16.7282,16.6649,16.692,22801.0
2016-12-30 09:45:00,18.46,18.48,18.42,18.42,28451.0,16.7011,16.7192,16.6649,16.6649,28451.0
2016-12-30 09:50:00,18.43,18.45,18.4,18.41,24618.0,16.6739,16.692,16.6468,16.6558,24618.0
2016-12-30 09:55:00,18.41,18.44,18.37,18.41,76642.0,16.6558,16.683,16.6196,16.6558,76642.0
2016-12-30 10:00:00,18.41,18.45,18.4,18.45,32944.0,16.6558,16.692,16.6468,16.692,32944.0
2016-12-30 10:05:00,18.45,18.55,18.45,18.55,41515.0,16.692,16.7825,16.692,16.7825,41515.0
2016-12-30 10:10:00,18.55,18.6,18.55,18.6,57453.0,16.7825,16.8277,16.7825,16.8277,57453.0
2016-12-30 10:15:00,18.59,18.61,18.56,18.57,52676.0,16.8187,16.8368,16.7915,16.8006,52676.0
2016-12-30 10:20:00,18.58,18.59,18.54,18.55,22429.0,16.8096,16.8187,16.7735,16.7825,22429.0
2016-12-30 10:25:00,18.55,18.56,18.53,18.55,17540.0,16.7825,16.7915,16.7644,16.7825,17540.0
2016-12-30 10:30:00,18.56,18.58,18.55,18.57,20051.0,16.7915,16.8096,16.7825,16.8006,20051.0
2016-12-30 10:35:00,18.56,18.59,18.56,18.57,18789.0,16.7915,16.8187,16.7915,16.8006,18789.0
2016-12-30 10:40:00,18.58,18.61,18.57,18.57,42771.0,16.8096,16.8368,16.8006,16.8006,42771.0
2016-12-30 10:45:00,18.57,18.58,18.55,18.56,46255.0,16.8006,16.8096,16.7825,16.7915,46255.0
2016-12-30 10:50:00,18.57,18.59,18.56,18.57,10269.0,16.8006,16.8187,16.7915,16.8006,10269.0
2016-12-30 10:55:00,18.58,18.6,18.57,18.58,19599.0,16.8096,16.8277,16.8006,16.8096,19599.0
2016-12-30 11:00:00,18.58,18.62,18.57,18.62,57898.0,16.8096,16.8458,16.8006,16.8458,57898.0
2016-12-30 11:05:00,18.62,18.62,18.59,18.6,36097.0,16.8458,16.8458,16.8187,16.8277,36097.0
2016-12-30 11:10:00,18.6,18.61,18.58,18.61,21067.0,16.8277,16.8368,16.8096,16.8368,21067.0
2016-12-30 11:15:00,18.61,18.61,18.58,18.59,32667.0,16.8368,16.8368,16.8096,16.8187,32667.0
2016-12-30 11:20:00,18.59,18.61,18.58,18.59,30624.0,16.8187,16.8368,16.8096,16.8187,30624.0
2016-12-30 11:25:00,18.59,18.61,18.58,18.6,30826.0,16.8187,16.8368,16.8096,16.8277,30826.0
2016-12-30 11:30:00,18.61,18.62,18.59,18.6,27831.0,16.8368,16.8458,16.8187,16.8277,27831.0
2016-12-30 11:35:00,18.6,18.6,18.58,18.6,16378.0,16.8277,16.8277,16.8096,16.8277,16378.0
2016-12-30 11:40:00,18.59,18.6,18.58,18.6,20620.0,16.8187,16.8277,16.8096,16.8277,20620.0
2016-12-30 11:45:00,18.6,18.61,18.59,18.59,20400.0,16.8277,16.8368,16.8187,16.8187,20400.0
2016-12-30 11:50:00,18.6,18.6,18.58,18.6,12988.0,16.8277,16.8277,16.8096,16.8277,12988.0
2016-12-30 11:55:00,18.6,18.6,18.57,18.58,13523.0,16.8277,16.8277,16.8006,16.8096,13523.0
2016-12-30 12:00:00,18.59,18.59,18.54,18.54,22071.0,16.8187,16.8187,16.7735,16.7735,22071.0
2016-12-30 12:05:00,18.54,18.55,18.53,18.55,11140.0,16.7735,16.7825,16.7644,16.7825,11140.0
2016-12-30 12:10:00,18.55,18.56,18.54,18.55,19523.0,16.7825,16.7915,16.7735,16.7825,19523.0
2016-12-30 12:15:00,18.54,18.55,18.53,18.54,11044.0,16.7735,16.7825,16.7644,16.7735,11044.0
2016-12-30 12:20:00,18.54,18.55,18.53,18.54,15317.0,16.7735,16.7825,16.7644,16.7735,15317.0
2016-12-30 12:25:00,18.54,18.54,18.51,18.52,25373.0,16.7735,16.7735,16.7463,16.7554,25373.0
2016-12-30 12:30:00,18.52,18.54,18.5,18.54,43106.0,16.7554,16.7735,16.7373,16.7735,43106.0
2016-12-30 12:35:00,18.54,18.54,18.51,18.52,23698.0,16.7735,16.7735,16.7463,16.7554,23698.0
2016-12-30 12:40:00,18.51,18.53,18.5,18.53,17079.0,16.7463,16.7644,16.7373,16.7644,17079.0
2016-12-30 12:45:00,18.53,18.53,18.5,18.51,18438.0,16.7644,16.7644,16.7373,16.7463,18438.0
2016-12-30 12:50:00,18.5,18.5,18.48,18.5,38962.0,16.7373,16.7373,16.7192,16.7373,38962.0
2016-12-30 12:55:00,18.5,18.51,18.5,18.51,4945.0,16.7373,16.7463,16.7373,16.7463,4945.0
2016-12-30 13:00:00,18.51,18.54,18.5,18.54,13383.0,16.7463,16.7735,16.7373,16.7735,13383.0
2016-12-30 13:05:00,18.53,18.54,18.52,18.53,21247.0,16.7644,16.7735,16.7554,16.7644,21247.0
2016-12-30 13:10:00,18.53,18.53,18.52,18.52,16963.0,16.7644,16.7644,16.7554,16.7554,16963.0
2016-12-30 13:15:00,18.52,18.55,18.52,18.54,13192.0,16.7554,16.7825,16.7554,16.7735,13192.0
2016-12-30 13:20:00,18.54,18.54,18.53,18.54,6972.0,16.7735,16.7735,16.7644,16.7735,6972.0
2016-12-30 13:25:00,18.54,18.55,18.54,18.54,9116.0,16.7735,16.7825,16.7735,16.7735,9116.0
2016-12-30 13:30:00,18.55,18.55,18.52,18.54,21232.0,16.7825,16.7825,16.7554,16.7735,21232.0
2016-12-30 13:35:00,18.54,18.55,18.53,18.55,10971.0,16.7735,16.7825,16.7644,16.7825,10971.0
2016-12-30 13:40:00,18.55,18.55,18.52,18.52,14464.0,16.7825,16.7825,16.7554,16.7554,14464.0
2016-12-30 13:45:00,18.52,18.53,18.5,18.51,16395.0,16.7554,16.7644,16.7373,16.7463,16395.0
2016-12-30 13:50:00,18.5,18.52,18.5,18.52,17959.0,16.7373,16.7554,16.7373,16.7554,17959.0
2016-12-30 13:55:00,18.51,18.52,18.5,18.5,21045.0,16.7463,16.7554,16.7373,16.7373,21045.0
2016-12-30 14:00:00,18.5,18.5,18.47,18.48,31416.0,16.7373,16.7373,16.7101,16.7192,31416.0
2016-12-30 14:05:00,18.48,18.49,18.47,18.47,15427.0,16.7192,16.7282,16.7101,16.7101,15427.0
2016-12-30 14:10:00,18.46,18.47,18.45,18.45,13030.0,16.7011,16.7101,16.692,16.692,13030.0
2016-12-30 14:15:00,18.45,18.46,18.43,18.44,19405.0,16.692,16.7011,16.6739,16.683,19405.0
2016-12-30 14:20:00,18.45,18.46,18.44,18.45,13857.0,16.692,16.7011,16.683,16.692,13857.0
2016-12-30 14:25:00,18.44,18.45,18.43,18.44,26212.0,16.683,16.692,16.6739,16.683,26212.0
2016-12-30 14:30:00,18.44,18.46,18.43,18.43,24615.0,16.683,16.7011,16.6739,16.6739,24615.0
2016-12-30 14:35:00,18.43,18.44,18.43,18.44,5115.0,16.6739,16.683,16.6739,16.683,5115.0
2016-12-30 14:40:00,18.44,18.44,18.41,18.43,25465.0,16.683,16.683,16.6558,16.6739,25465.0
2016-12-30 14:45:00,18.43,18.43,18.38,18.38,36949.0,16.6739,16.6739,16.6287,16.6287,36949.0
2016-12-30 14:50:00,18.38,18.38,18.35,18.35,22654.0,16.6287,16.6287,16.6016,16.6016,22654.0
2016-12-30 14:55:00,18.34,18.35,18.33,18.35,26222.0,16.5925,16.6016,16.5835,16.6016,26222.0
2016-12-30 15:00:00,18.35,18.36,18.33,18.36,22890.0,16.6016,16.6106,16.5835,16.6106,22890.0
2016-12-30 15:05:00,18.36,18.37,18.35,18.36,7295.0,16.6106,16.6196,16.6016,16.6106,7295.0
2016-12-30 15:10:00,18.37,18.38,18.36,18.38,22031.0,16.6196,16.6287,16.6106,16.6287,22031.0
2016-12-30 15:15:00,18.38,18.38,18.37,18.38,11420.0,16.6287,16.6287,16.6196,16.6287,11420.0
2016-12-30 15:20:00,18.38,18.38,18.35,18.36,32967.0,16.6287,16.6287,16.6016,16.6106,32967.0
2016-12-30 15:25:00,18.36,18.39,18.35,18.37,40377.0,16.6106,16.6377,16.6016,16.6196,40377.0
2016-12-30 15:30:00,18.39,18.39,18.36,18.38,34248.0,16.6377,16.6377,16.6106,16.6287,34248.0
2016-12-30 15:35:00,18.38,18.38,18.37,18.37,17313.0,16.6287,16.6287,16.6196,16.6196,17313.0
2016-12-30 15:40:00,18.37,18.38,18.34,18.35,46531.0,16.6196,16.6287,16.5925,16.6016,46531.0
2016-12-30 15:45:00,18.34,18.35,18.33,18.33,65579.0,16.5925,16.6016,16.5835,16.5835,65579.0
2016-12-30 15:50:00,18.34,18.34,18.31,18.33,103374.0,16.5925,16.5925,16.5654,16.5835,103374.0
2016-12-30 15:55:00,18.33,18.39,18.33,18.39,385880.0,16.5835,16.6377,16.5835,16.6377,385880.0
2017-01-03 09:30:00,18.55,18.62,18.48,18.52,40561.0,16.7825,16.8458,16.7192,16.7554,40561.0
2017-01-03 09:35:00,18.53,18.57,18.46,18.49,54390.0,16.7644,16.8006,16.7011,16.7282,54390.0
2017-01-03 09:40:00,18.5,18.58,18.5,18.56,56122.0,16.7373,16.8096,16.7373,16.7915,56122.0
2017-01-03 09:45:00,18.58,18.61,18.55,18.56,40991.0,16.8096,16.8368,16.7825,16.7915,40991.0
2017-01-03 09:50:00,18.56,18.56,18.48,18.49,43244.0,16.7915,16.7915,16.7192,16.7282,43244.0
2017-01-03 09:55:00,18.5,18.5,18.43,18.46,66449.0,16.7373,16.7373,16.6739,16.7011,66449.0
2017-01-03 10:00:00,18.46,18.5,18.43,18.5,40668.0,16.7011,16.7373,16.6739,16.7373,40668.0
2017-01-03 10:05:00,18.49,18.67,18.48,18.63,59287.0,16.7282,16.8911,16.7192,16.8549,59287.0
2017-01-03 10:10:00,18.64,18.64,18.6,18.64,52182.0,16.8639,16.8639,16.8277,16.8639,52182.0
2017-01-03 10:15:00,18.64,18.65,18.61,18.62,85292.0,16.8639,16.873,16.8368,16.8458,85292.0
2017-01-03 10:20:00,18.63,18.64,18.59,18.63,27189.0,16.8549,16.8639,16.8187,16.8549,27189.0
2017-01-03 10:25:00,18.64,18.65,18.62,18.63,25600.0,16.8639,16.873,16.8458,16.8549,25600.0
2017-01-03 10:30:00,18.63,18.65,18.61,18.61,74581.0,16.8549,16.873,16.8368,16.8368,74581.0
2017-01-03 10:35:00,18.61,18.62,18.57,18.58,23226.0,16.8368,16.8458,16.8006,16.8096,23226.0
2017-01-03 10:40:00,18.57,18.58,18.52,18.52,27599.0,16.8006,16.8096,16.7554,16.7554,27599.0
2017-01-03 10:45:00,18.52,18.54,18.5,18.5,24089.0,16.7554,16.7735,16.7373,16.7373,24089.0
2017-01-03 10:50:00,18.5,18.52,18.49,18.52,20444.0,16.7373,16.7554,16.7282,16.7554,20444.0
2017-01-03 10:55:00,18.51,18.51,18.4,18.4,53706.0,16.7463,16.7463,16.6468,16.6468,53706.0
2017-01-03 11:00:00,18.4,18.41,18.36,18.38,45302.0,16.6468,16.6558,16.6106,16.6287,45302.0
2017-01-03 11:05:00,18.38,18.43,18.37,18.41,35542.0,16.6287,16.6739,16.6196,16.6558,35542.0
2017-01-03 11:10:00,18.41,18.43,18.4,18.41,40259.0,16.6558,16.6739,16.6468,16.6558,40259.0
2017-01-03 11:15:00,18.41,18.41,18.35,18.37,41038.0,16.6558,16.6558,16.6016,16.6196,41038.0
2017-01-03 11:20:00,18.38,18.4,18.35,18.35,62319.0,16.6287,16.6468,16.6016,16.6016,62319.0
2017-01-03 11:25:00,18.35,18.35,18.29,18.3,81732.0,16.6016,16.6016,16.5473,16.5563,81732.0
2017-01-03 11:30:00,18.29,18.33,18.29,18.32,58078.0,16.5473,16.5835,16.5473,16.5744,58078.0
2017-01-03 11:35:00,18.32,18.34,18.27,18.28,70197.0,16.5744,16.5925,16.5292,16.5382,70197.0
2017-01-03 11:40:00,18.27,18.28,18.18,18.19,86652.0,16.5292,16.5382,16.4478,16.4568,86652.0
2017-01-03 11:45:00,18.19,18.22,18.19,18.21,38985.0,16.4568,16.4839,16.4568,16.4749,38985.0
2017-01-03 11:50:00,18.21,18.28,18.2,18.26,29790.0,16.4749,16.5382,16.4658,16.5201,29790.0
2017-01-03 11:55:00,18.27,18.29,18.25,18.29,27850.0,16.5292,16.5473,16.5111,16.5473,27850.0
2017-01-03 12:00:00,18.29,18.34,18.27,18.33,31118.0,16.5473,16.5925,16.5292,16.5835,31118.0
2017-01-03 12:05:00,18.33,18.34,18.29,18.32,68407.0,16.5835,16.5925,16.5473,16.5744,68407.0
2017-01-03 12:10:00,18.33,18.33,18.31,18.31,77571.0,16.5835,16.5835,16.5654,16.5654,77571.0
2017-01-03 12:15:00,18.32,18.34,18.31,18.34,29071.0,16.5744,16.5925,16.5654,16.5925,29071.0
2017-01-03 12:20:00,18.35,18.35,18.31,18.35,14309.0,16.6016,16.6016,16.5654,16.6016,14309.0
2017-01-03 12:25:00,18.35,18.37,18.35,18.36,27357.0,16.6016,16.6196,16.6016,16.6106,27357.0
2017-01-03 12:30:00,18.36,18.38,18.35,18.37,20838.0,16.6106,16.6287,16.6016,16.6196,20838.0
2017-01-03 12:35:00,18.36,18.37,18.35,18.35,8080.0,16.6106,16.6196,16.6016,16.6016,8080.0
2017-01-03 12:40:00,18.36,18.37,18.35,18.36,18045.0,16.6106,16.6196,16.6016,16.6106,18045.0
2017-01-03 12:45:00,18.36,18.38,18.35,18.37,31244.0,16.6106,16.6287,16.6016,16.6196,31244.0
2017-01-03 12:50:00,18.37,18.37,18.35,18.37,11887.0,16.6196,16.6196,16.6016,16.6196,11887.0
2017-01-03 12:55:00,18.37,18.38,18.36,18.37,12930.0,16.6196,16.6287,16.6106,16.6196,12930.0
2017-01-03 13:00:00,18.38,18.4,18.37,18.4,13590.0,16.6287,16.6468,16.6196,16.6468,13590.0
2017-01-03 13:05:00,18.4,18.42,18.39,18.41,36979.0,16.6468,16.6649,16.6377,16.6558,36979.0
2017-01-03 13:10:00,18.41,18.42,18.4,18.41,16816.0,16.6558,16.6649,16.6468,16.6558,16816.0
2017-01-03 13:15:00,18.41,18.44,18.41,18.43,16575.0,16.6558,16.683,16.6558,16.6739,16575.0
2017-01-03 13:20:00,18.44,18.47,18.43,18.47,22992.0,16.683,16.7101,16.6739,16.7101,22992.0
2017-01-03 13:25:00,18.46,18.47,18.44,18.44,27050.0,16.7011,16.7101,16.683,16.683,27050.0
2017-01-03 13:30:00,18.44,18.45,18.43,18.45,10354.0,16.683,16.692,16.6739,16.692,10354.0
2017-01-03 13:35:00,18.44,18.44,18.42,18.42,15481.0,16.683,16.683,16.6649,16.6649,15481.0
2017-01-03 13:40:00,18.41,18.41,18.38,18.39,20904.0,16.6558,16.6558,16.6287,16.6377,20904.0
2017-01-03 13:45:00,18.39,18.41,18.36,18.37,28207.0,16.6377,16.6558,16.6106,16.6196,28207.0
2017-01-03 13:50:00,18.38,18.38,18.37,18.37,8857.0,16.6287,16.6287,16.6196,16.6196,8857.0
2017-01-03 13:55:00,18.37,18.38,18.36,18.38,18705.0,16.6196,16.6287,16.6106,16.6287,18705.0
2017-01-03 14:00:00,18.38,18.4,18.37,18.39,23423.0,16.6287,16.6468,16.6196,16.6377,23423.0
2017-01-03 14:05:00,18.38,18.41,18.38,18.41,27342.0,16.6287,16.6558,16.6287,16.6558,27342.0
2017-01-03 14:10:00,18.41,18.43,18.41,18.43,11157.0,16.6558,16.6739,16.6558,16.6739,11157.0
2017-01-03 14:15:00,18.43,18.46,18.42,18.44,27130.0,16.6739,16.7011,16.6649,16.683,27130.0
2017-01-03 14:20:00,18.44,18.45,18.43,18.44,10734.0,16.683,16.692,16.6739,16.683,10734.0
2017-01-03 14:25:00,18.43,18.43,18.4,18.42,37494.0,16.6739,16.6739,16.6468,16.6649,37494.0
2017-01-03 14:30:00,18.41,18.42,18.4,18.42,24236.0,16.6558,16.6649,16.6468,16.6649,24236.0
2017-01-03 14:35:00,18.42,18.44,18.42,18.43,25979.0,16.6649,16.683,16.6649,16.6739,25979.0
2017-01-03 14:40:00,18.43,18.44,18.42,18.42,15499.0,16.6739,16.683,16.6649,16.6649,15499.0
2017-01-03 14:45:00,18.43,18.44,18.42,18.44,11937.0,16.6739,16.683,16.6649,16.683,11937.0
2017-01-03 14:50:00,18.44,18.45,18.42,18.44,27238.0,16.683,16.692,16.6649,16.683,27238.0
2017-01-03 14:55:00,18.44,18.44,18.43,18.44,8374.0,16.683,16.683,16.6739,16.683,8374.0
2017-01-03 15:00:00,18.44,18.49,18.44,18.49,40606.0,16.683,16.7282,16.683,16.7282,40606.0
2017-01-03 15:05:00,18.49,18.49,18.47,18.48,8037.0,16.7282,16.7282,16.7101,16.7192,8037.0
2017-01-03 15:10:00,18.47,18.48,18.45,18.46,15738.0,16.7101,16.7192,16.692,16.7011,15738.0
2017-01-03 15:15:00,18.45,18.47,18.43,18.45,28377.0,16.692,16.7101,16.6739,16.692,28377.0
2017-01-03 15:20:00,18.45,18.45,18.42,18.44,24355.0,16.692,16.692,16.6649,16.683,24355.0
2017-01-03 15:25:00,18.44,18.46,18.42,18.46,31821.0,16.683,16.7011,16.6649,16.7011,31821.0
2017-01-03 15:30:00,18.45,18.48,18.44,18.46,58084.0,16.692,16.7192,16.683,16.7011,58084.0
2017-01-03 15:35:00,18.46,18.5,18.45,18.49,32787.0,16.7011,16.7373,16.692,16.7282,32787.0
2017-01-03 15:40:00,18.49,18.51,18.49,18.51,33564.0,16.7282,16.7463,16.7282,16.7463,33564.0
2017-01-03 15:45:00,18.51,18.54,18.5,18.54,49067.0,16.7463,16.7735,16.7373,16.7735,49067.0
2017-01-03 15:50:00,18.54,18.55,18.53,18.55,127832.0,16.7735,16.7825,16.7644,16.7825,127832.0
2017-01-03 15:55:00,18.55,18.57,18.54,18.55,148368.0,16.7825,16.8006,16.7735,16.7825,148368.0
2017-01-04 09:30:00,18.67,18.79,18.65,18.68,40275.0,16.8911,16.9996,16.873,16.9001,40275.0
2017-01-04 09:35:00,18.69,18.76,18.67,18.71,39805.0,16.9092,16.9725,16.8911,16.9273,39805.0
2017-01-04 09:40:00,18.72,18.76,18.72,18.73,35505.0,16.9363,16.9725,16.9363,16.9453,35505.0
2017-01-04 09:45:00,18.73,18.75,18.69,18.7,60419.0,16.9453,16.9634,16.9092,16.9182,60419.0
2017-01-04 09:50:00,18.7,18.74,18.69,18.73,32955.0,16.9182,16.9544,16.9092,16.9453,32955.0
2017-01-04 09:55:00,18.73,18.75,18.7,18.75,81283.0,16.9453,16.9634,16.9182,16.9634,81283.0
2017-01-04 10:00:00,18.76,18.85,18.76,18.85,56694.0,16.9725,17.0539,16.9725,17.0539,56694.0
2017-01-04 10:05:00,18.85,18.94,18.85,18.89,58901.0,17.0539,17.1353,17.0539,17.0901,58901.0
2017-01-04 10:10:00,18.89,18.91,18.88,18.89,28056.0,17.0901,17.1082,17.0811,17.0901,28056.0
2017-01-04 10:15:00,18.89,18.92,18.89,18.92,61276.0,17.0901,17.1172,17.0901,17.1172,61276.0
2017-01-04 10:20:00,18.92,18.98,18.92,18.96,72544.0,17.1172,17.1715,17.1172,17.1534,72544.0
2017-01-04 10:25:00,18.96,18.97,18.93,18.94,30683.0,17.1534,17.1625,17.1263,17.1353,30683.0
2017-01-04 10:30:00,18.95,18.98,18.94,18.95,29366.0,17.1444,17.1715,17.1353,17.1444,29366.0
2017-01-04 10:35:00,18.94,18.96,18.93,18.94,41615.0,17.1353,17.1534,17.1263,17.1353,41615.0
2017-01-04 10:40:00,18.93,18.95,18.92,18.94,39234.0,17.1263,17.1444,17.1172,17.1353,39234.0
2017-01-04 10:45:00,18.94,18.96,18.94,18.95,43494.0,17.1353,17.1534,17.1353,17.1444,43494.0
2017-01-04 10:50:00,18.95,18.97,18.93,18.96,34432.0,17.1444,17.1625,17.1263,17.1534,34432.0
2017-01-04 10:55:00,18.97,18.98,18.96,18.98,48993.0,17.1625,17.1715,17.1534,17.1715,48993.0
2017-01-04 11:00:00,18.98,19.05,18.97,19.05,112200.0,17.1715,17.2349,17.1625,17.2349,112200.0
2017-01-04 11:05:00,19.04,19.06,18.95,18.95,125643.0,17.2258,17.2439,17.1444,17.1444,125643.0
2017-01-04 11:10:00,18.95,18.95,18.92,18.94,17155.0,17.1444,17.1444,17.1172,17.1353,17155.0
2017-01-04 11:15:00,18.94,18.95,18.92,18.94,36593.0,17.1353,17.1444,17.1172,17.1353,36593.0
2017-01-04 11:20:00,18.94,18.97,18.94,18.94,42684.0,17.1353,17.1625,17.1353,17.1353,42684.0
2017-01-04 11:25:00,18.95,18.99,18.94,18.96,38014.0,17.1444,17.1806,17.1353,17.1534,38014.0
2017-01-04 11:30:00,18.97,18.98,18.96,18.97,29485.0,17.1625,17.1715,17.1534,17.1625,29485.0
2017-01-04 11:35:00,18.97,18.99,18.96,18.98,31933.0,17.1625,17.1806,17.1534,17.1715,31933.0
2017-01-04 11:40:00,18.99,19.0,18.97,18.98,22447.0,17.1806,17.1896,17.1625,17.1715,22447.0
2017-01-04 11:45:00,18.98,19.0,18.97,18.97,38538.0,17.1715,17.1896,17.1625,17.1625,38538.0
2017-01-04 11:50:00,18.97,19.0,18.96,19.0,15442.0,17.1625,17.1896,17.1534,17.1896,15442.0
2017-01-04 11:55:00,19.0,19.03,18.99,19.03,18191.0,17.1896,17.2168,17.1806,17.2168,18191.0
2017-01-04 12:00:00,19.03,19.06,19.03,19.03,30409.0,17.2168,17.2439,17.2168,17.2168,30409.0
2017-01-04 12:05:00,19.04,19.05,19.02,19.03,46159.0,17.2258,17.2349,17.2077,17.2168,46159.0
2017-01-04 12:10:00,19.03,19.03,19.02,19.03,14393.0,17.2168,17.2168,17.2077,17.2168,14393.0
2017-01-04 12:15:00,19.03,19.03,18.98,18.98,28466.0,17.2168,17.2168,17.1715,17.1715,28466.0
2017-01-04 12:20:00,18.98,18.99,18.98,18.99,11012.0,17.1715,17.1806,17.1715,17.1806,11012.0
2017-01-04 12:25:00,18.98,19.01,18.98,19.0,42455.0,17.1715,17.1987,17.1715,17.1896,42455.0
2017-01-04 12:30:00,19.0,19.0,18.99,19.0,15486.0,17.1896,17.1896,17.1806,17.1896,15486.0
2017-01-04 12:35:00,18.99,19.0,18.99,19.0,11307.0,17.1806,17.1896,17.1806,17.1896,11307.0
2017-01-04 12:40:00,19.0,19.02,18.99,19.0,118320.0,17.1896,17.2077,17.1806,17.1896,118320.0
2017-01-04 12:45:00,19.0,19.0,18.99,19.0,19857.0,17.1896,17.1896,17.1806,17.1896,19857.0
2017-01-04 12:50:00,19.0,19.02,18.99,19.02,29297.0,17.1896,17.2077,17.1806,17.2077,29297.0
2017-01-04 12:55:00,19.02,19.05,18.99,19.0,99706.0,17.2077,17.2349,17.1806,17.1896,99706.0
2017-01-04 13:00:00,19.0,19.0,18.99,18.99,7125.0,17.1896,17.1896,17.1806,17.1806,7125.0
2017-01-04 13:05:00,19.0,19.01,18.99,19.0,54802.0,17.1896,17.1987,17.1806,17.1896,54802.0
2017-01-04 13:10:00,19.0,19.01,18.99,19.0,53363.0,17.1896,17.1987,17.1806,17.1896,53363.0
2017-01-04 13:15:00,19.0,19.01,18.99,19.0,17052.0,17.1896,17.1987,17.1806,17.1896,17052.0
2017-01-04 13:20:00,19.0,19.01,19.0,19.0,51015.0,17.1896,17.1987,17.1896,17.1896,51015.0
2017-01-04 13:25:00,19.0,19.01,19.0,19.01,13700.0,17.1896,17.1987,17.1896,17.1987,13700.0
2017-01-04 13:30:00,19.0,19.01,19.0,19.0,23555.0,17.1896,17.1987,17.1896,17.1896,23555.0
2017-01-04 13:35:00,19.01,19.01,18.98,18.99,25620.0,17.1987,17.1987,17.1715,17.1806,25620.0
2017-01-04 13:40:00,18.98,19.01,18.98,19.0,134834.0,17.1715,17.1987,17.1715,17.1896,134834.0
2017-01-04 13:45:00,19.0,19.03,18.99,19.02,171295.0,17.1896,17.2168,17.1806,17.2077,171295.0
2017-01-04 13:50:00,19.03,19.06,18.99,19.01,251346.0,17.2168,17.2439,17.1806,17.1987,251346.0
2017-01-04 13:55:00,19.01,19.04,19.0,19.03,34406.0,17.1987,17.2258,17.1896,17.2168,34406.0
2017-01-04 14:00:00,19.02,19.02,18.98,19.02,17058.0,17.2077,17.2077,17.1715,17.2077,17058.0
2017-01-04 14:05:00,19.02,19.02,18.98,18.98,36885.0,17.2077,17.2077,17.1715,17.1715,36885.0
2017-01-04 14:10:00,18.98,19.02,18.97,19.01,49264.0,17.1715,17.2077,17.1625,17.1987,49264.0
2017-01-04 14:15:00,19.01,19.04,19.0,19.04,83642.0,17.1987,17.2258,17.1896,17.2258,83642.0
2017-01-04 14:20:00,19.04,19.05,19.0,19.0,29894.0,17.2258,17.2349,17.1896,17.1896,29894.0
2017-01-04 14:25:00,19.0,19.04,19.0,19.03,22455.0,17.1896,17.2258,17.1896,17.2168,22455.0
2017-01-04 14:30:00,19.04,19.08,19.03,19.07,50551.0,17.2258,17.262,17.2168,17.253,50551.0
2017-01-04 14:35:00,19.07,19.09,19.06,19.07,62639.0,17.253,17.271,17.2439,17.253,62639.0
2017-01-04 14:40:00,19.07,19.08,19.06,19.07,29896.0,17.253,17.262,17.2439,17.253,29896.0
2017-01-04 14:45:00,19.07,19.08,19.05,19.06,70452.0,17.253,17.262,17.2349,17.2439,70452.0
2017-01-04 14:50:00,19.05,19.08,19.05,19.06,73238.0,17.2349,17.262,17.2349,17.2439,73238.0
2017-01-04 14:55:00,19.06,19.07,19.02,19.03,106231.0,17.2439,17.253,17.2077,17.2168,106231.0
2017-01-04 15:00:00,19.04,19.04,19.03,19.04,12210.0,17.2258,17.2258,17.2168,17.2258,12210.0
2017-01-04 15:05:00,19.04,19.04,19.03,19.03,52326.0,17.2258,17.2258,17.2168,17.2168,52326.0
2017-01-04 15:10:00,19.03,19.05,19.02,19.04,160822.0,17.2168,17.2349,17.2077,17.2258,160822.0
2017-01-04 15:15:00,19.03,19.04,19.01,19.01,67022.0,17.2168,17.2258,17.1987,17.1987,67022.0
2017-01-04 15:20:00,19.01,19.01,18.99,19.0,202423.0,17.1987,17.1987,17.1806,17.1896,202423.0
2017-01-04 15:25:00,19.0,19.01,18.98,18.98,77240.0,17.1896,17.1987,17.1715,17.1715,77240.0
2017-01-04 15:30:00,18.98,18.99,18.95,18.95,84865.0,17.1715,17.1806,17.1444,17.1444,84865.0
2017-01-04 15:35:00,18.96,19.01,18.95,18.96,231142.0,17.1534,17.1987,17.1444,17.1534,231142.0
2017-01-04 15:40:00,18.96,18.97,18.94,18.95,221414.0,17.1534,17.1625,17.1353,17.1444,221414.0
2017-01-04 15:45:00,18.95,18.95,18.92,18.93,111097.0,17.1444,17.1444,17.1172,17.1263,111097.0
2017-01-04 15:50:00,18.92,18.96,18.92,18.96,195841.0,17.1172,17.1534,17.1172,17.1534,195841.0
2017-01-04 15:55:00,18.96,19.01,18.95,18.98,685003.0,17.1534,17.1987,17.1444,17.1715,685003.0
2017-01-05 09:30:00,18.91,19.08,18.87,19.08,31008.0,17.1082,17.262,17.072,17.262,31008.0
2017-01-05 09:35:00,19.05,19.08,18.92,18.95,68208.0,17.2349,17.262,17.1172,17.1444,68208.0
2017-01-05 09:40:00,18.95,19.04,18.95,19.02,31504.0,17.1444,17.2258,17.1444,17.2077,31504.0
2017-01-05 09:45:00,19.03,19.03,18.95,18.95,24262.0,17.2168,17.2168,17.1444,17.1444,24262.0
2017-01-05 09:50:00,18.95,19.01,18.93,19.01,25402.0,17.1444,17.1987,17.1263,17.1987,25402.0
2017-01-05 09:55:00,19.01,19.03,18.99,19.0,25126.0,17.1987,17.2168,17.1806,17.1896,25126.0
2017-01-05 10:00:00,18.99,19.01,18.97,18.97,18201.0,17.1806,17.1987,17.1625,17.1625,18201.0
2017-01-05 10:05:00,18.98,19.01,18.94,18.94,55151.0,17.1715,17.1987,17.1353,17.1353,55151.0
2017-01-05 10:10:00,18.94,18.97,18.93,18.95,42084.0,17.1353,17.1625,17.1263,17.1444,42084.0
2017-01-05 10:15:00,18.95,18.95,18.89,18.9,57612.0,17.1444,17.1444,17.0901,17.0991,57612.0
2017-01-05 10:20:00,18.91,18.95,18.9,18.95,24614.0,17.1082,17.1444,17.0991,17.1444,24614.0
2017-01-05 10:25:00,18.95,18.97,18.91,18.91,43772.0,17.1444,17.1625,17.1082,17.1082,43772.0
2017-01-05 10:30:00,18.91,18.92,18.83,18.84,107263.0,17.1082,17.1172,17.0358,17.0449,107263.0
2017-01-05 10:35:00,18.85,18.86,18.82,18.84,116226.0,17.0539,17.063,17.0268,17.0449,116226.0
2017-01-05 10:40:00,18.83,18.84,18.79,18.82,119732.0,17.0358,17.0449,16.9996,17.0268,119732.0
2017-01-05 10:45:00,18.82,18.83,18.78,18.8,124009.0,17.0268,17.0358,16.9906,17.0087,124009.0
2017-01-05 10:50:00,18.79,18.81,18.75,18.76,138352.0,16.9996,17.0177,16.9634,16.9725,138352.0
2017-01-05 10:55:00,18.76,18.81,18.76,18.8,70777.0,16.9725,17.0177,16.9725,17.0087,70777.0
2017-01-05 11:00:00,18.8,18.82,18.79,18.8,83209.0,17.0087,17.0268,16.9996,17.0087,83209.0
2017-01-05 11:05:00,18.79,18.8,18.71,18.73,97164.0,16.9996,17.0087,16.9273,16.9453,97164.0
2017-01-05 11:10:00,18.73,18.78,18.72,18.76,57683.0,16.9453,16.9906,16.9363,16.9725,57683.0
2017-01-05 11:15:00,18.76,18.76,18.73,18.75,73906.0,16.9725,16.9725,16.9453,16.9634,73906.0
2017-01-05 11:20:00,18.75,18.75,18.72,18.73,55001.0,16.9634,16.9634,16.9363,16.9453,55001.0
2017-01-05 11:25:00,18.72,18.76,18.71,18.73,68389.0,16.9363,16.9725,16.9273,16.9453,68389.0
2017-01-05 11:30:00,18.72,18.77,18.72,18.73,42895.0,16.9363,16.9815,16.9363,16.9453,42895.0
2017-01-05 11:35:00,18.74,18.75,18.72,18.73,108877.0,16.9544,16.9634,16.9363,16.9453,108877.0
2017-01-05 11:40:00,18.74,18.77,18.71,18.71,162934.0,16.9544,16.9815,16.9273,16.9273,162934.0
2017-01-05 11:45:00,18.71,18.73,18.68,18.71,38906.0,16.9273,16.9453,16.9001,16.9273,38906.0
2017-01-05 11:50:00,18.72,18.74,18.72,18.74,25542.0,16.9363,16.9544,16.9363,16.9544,25542.0
2017-01-05 11:55:00,18.74,18.78,18.73,18.77,29021.0,16.9544,16.9906,16.9453,16.9815,29021.0
2017-01-05 12:00:00,18.77,18.78,18.74,18.75,28220.0,16.9815,16.9906,16.9544,16.9634,28220.0
2017-01-05 12:05:00,18.76,18.76,18.72,18.73,35793.0,16.9725,16.9725,16.9363,16.9453,35793.0
2017-01-05 12:10:00,18.73,18.73,18.72,18.73,15563.0,16.9453,16.9453,16.9363,16.9453,15563.0
2017-01-05 12:15:00,18.73,18.77,18.72,18.77,27366.0,16.9453,16.9815,16.9363,16.9815,27366.0
2017-01-05 12:20:00,18.77,18.77,18.75,18.77,20773.0,16.9815,16.9815,16.9634,16.9815,20773.0
2017-01-05 12:25:00,18.77,18.79,18.76,18.79,11278.0,16.9815,16.9996,16.9725,16.9996,11278.0
2017-01-05 12:30:00,18.79,18.81,18.78,18.81,21233.0,16.9996,17.0177,16.9906,17.0177,21233.0
2017-01-05 12:35:00,18.8,18.83,18.8,18.82,52450.0,17.0087,17.0358,17.0087,17.0268,52450.0
2017-01-05 12:40:00,18.82,18.83,18.8,18.8,38034.0,17.0268,17.0358,17.0087,17.0087,38034.0
2017-01-05 12:45:00,18.8,18.83,18.8,18.82,26346.0,17.0087,17.0358,17.0087,17.0268,26346.0
2017-01-05 12:50:00,18.82,18.82,18.81,18.82,12820.0,17.0268,17.0268,17.0177,17.0268,12820.0
2017-01-05 12:55:00,18.82,18.84,18.79,18.83,59719.0,17.0268,17.0449,16.9996,17.0358,59719.0
2017-01-05 13:00:00,18.84,18.84,18.81,18.82,32094.0,17.0449,17.0449,17.0177,17.0268,32094.0
2017-01-05 13:05:00,18.82,18.83,18.81,18.82,30862.0,17.0268,17.0358,17.0177,17.0268,30862.0
2017-01-05 13:10:00,18.82,18.84,18.81,18.84,18270.0,17.0268,17.0449,17.0177,17.0449,18270.0
2017-01-05 13:15:00,18.84,18.85,18.83,18.85,23252.0,17.0449,17.0539,17.0358,17.0539,23252.0
2017-01-05 13:20:00,18.85,18.85,18.83,18.84,20077.0,17.0539,17.0539,17.0358,17.0449,20077.0
2017-01-05 13:25:00,18.85,18.85,18.79,18.79,40270.0,17.0539,17.0539,16.9996,16.9996,40270.0
2017-01-05 13:30:00,18.79,18.8,18.75,18.75,32325.0,16.9996,17.0087,16.9634,16.9634,32325.0
2017-01-05 13:35:00,18.76,18.77,18.7,18.74,183935.0,16.9725,16.9815,16.9182,16.9544,183935.0
2017-01-05 13:40:00,18.75,18.75,18.72,18.72,40761.0,16.9634,16.9634,16.9363,16.9363,40761.0
2017-01-05 13:45:00,18.73,18.73,18.72,18.73,22948.0,16.9453,16.9453,16.9363,16.9453,22948.0
2017-01-05 13:50:00,18.73,18.74,18.72,18.73,50043.0,16.9453,16.9544,16.9363,16.9453,50043.0
2017-01-05 13:55:00,18.73,18.75,18.72,18.75,32658.0,16.9453,16.9634,16.9363,16.9634,32658.0
2017-01-05 14:00:00,18.75,18.81,18.74,18.81,28905.0,16.9634,17.0177,16.9544,17.0177,28905.0
2017-01-05 14:05:00,18.82,18.82,18.8,18.81,27237.0,17.0268,17.0268,17.0087,17.0177,27237.0
2017-01-05 14:10:00,18.81,18.84,18.8,18.84,15634.0,17.0177,17.0449,17.0087,17.0449,15634.0
2017-01-05 14:15:00,18.84,18.86,18.82,18.83,52301.0,17.0449,17.063,17.0268,17.0358,52301.0
2017-01-05 14:20:00,18.82,18.86,18.82,18.85,44198.0,17.0268,17.063,17.0268,17.0539,44198.0
2017-01-05 14:25:00,18.85,18.86,18.84,18.86,12396.0,17.0539,17.063,17.0449,17.063,12396.0
2017-01-05 14:30:00,18.85,18.86,18.84,18.85,37594.0,17.0539,17.063,17.0449,17.0539,37594.0
2017-01-05 14:35:00,18.84,18.86,18.84,18.86,17469.0,17.0449,17.063,17.0449,17.063,17469.0
2017-01-05 14:40:00,18.86,18.87,18.85,18.86,29891.0,17.063,17.072,17.0539,17.063,29891.0
2017-01-05 14:45:00,18.86,18.87,18.84,18.85,34007.0,17.063,17.072,17.0449,17.0539,34007.0
2017-01-05 14:50:00,18.85,18.87,18.84,18.86,14571.0,17.0539,17.072,17.0449,17.063,14571.0
2017-01-05 14:55:00,18.87,18.88,18.83,18.85,57677.0,17.072,17.0811,17.0358,17.0539,57677.0
2017-01-05 15:00:00,18.85,18.87,18.84,18.87,41884.0,17.0539,17.072,17.0449,17.072,41884.0
2017-01-05 15:05:00,18.86,18.87,18.84,18.87,30876.0,17.063,17.072,17.0449,17.072,30876.0
2017-01-05 15:10:00,18.87,18.9,18.86,18.89,26440.0,17.072,17.0991,17.063,17.0901,26440.0
2017-01-05 15:15:00,18.89,18.91,18.88,18.89,121788.0,17.0901,17.1082,17.0811,17.0901,121788.0
2017-01-05 15:20:00,18.89,18.9,18.89,18.89,21530.0,17.0901,17.0991,17.0901,17.0901,21530.0
2017-01-05 15:25:00,18.9,18.91,18.88,18.91,41762.0,17.0991,17.1082,17.0811,17.1082,41762.0
2017-01-05 15:30:00,18.9,18.91,18.87,18.89,74755.0,17.0991,17.1082,17.072,17.0901,74755.0
2017-01-05 15:35:00,18.89,18.9,18.88,18.89,43617.0,17.0901,17.0991,17.0811,17.0901,43617.0
2017-01-05 15:40:00,18.88,18.89,18.87,18.88,379562.0,17.0811,17.0901,17.072,17.0811,379562.0
2017-01-05 15:45:00,18.87,18.9,18.86,18.9,99880.0,17.072,17.0991,17.063,17.0991,99880.0
2017-01-05 15:50:00,18.9,18.9,18.89,18.9,98747.0,17.0991,17.0991,17.0901,17.0991,98747.0
2017-01-05 15:55:00,18.9,18.94,18.9,18.93,305287.0,17.0991,17.1353,17.0991,17.1263,305287.0
2017-01-06 09:30:00,19.05,19.14,19.02,19.08,88947.0,17.2349,17.3163,17.2077,17.262,88947.0
2017-01-06 09:35:00,19.07,19.07,18.94,19.0,68590.0,17.253,17.253,17.1353,17.1896,68590.0
2017-01-06 09:40:00,19.01,19.05,18.98,19.0,38319.0,17.1987,17.2349,17.1715,17.1896,38319.0
2017-01-06 09:45:00,19.0,19.02,18.9,18.91,75500.0,17.1896,17.2077,17.0991,17.1082,75500.0
2017-01-06 09:50:00,18.91,18.96,18.9,18.91,24448.0,17.1082,17.1534,17.0991,17.1082,24448.0
2017-01-06 09:55:00,18.91,18.91,18.86,18.9,31958.0,17.1082,17.1082,17.063,17.0991,31958.0
2017-01-06 10:00:00,18.9,18.92,18.82,18.83,32216.0,17.0991,17.1172,17.0268,17.0358,32216.0
2017-01-06 10:05:00,18.84,18.84,18.78,18.79,51445.0,17.0449,17.0449,16.9906,16.9996,51445.0
2017-01-06 10:10:00,18.8,18.8,18.72,18.75,39046.0,17.0087,17.0087,16.9363,16.9634,39046.0
2017-01-06 10:15:00,18.75,18.78,18.74,18.74,52665.0,16.9634,16.9906,16.9544,16.9544,52665.0
2017-01-06 10:20:00,18.75,18.79,18.71,18.77,71327.0,16.9634,16.9996,16.9273,16.9815,71327.0
2017-01-06 10:25:00,18.78,18.78,18.76,18.77,20959.0,16.9906,16.9906,16.9725,16.9815,20959.0
2017-01-06 10:30:00,18.77,18.78,18.7,18.7,166896.0,16.9815,16.9906,16.9182,16.9182,166896.0
2017-01-06 10:35:00,18.71,18.75,18.7,18.73,108011.0,16.9273,16.9634,16.9182,16.9453,108011.0
2017-01-06 10:40:00,18.73,18.75,18.7,18.71,48033.0,16.9453,16.9634,16.9182,16.9273,48033.0
2017-01-06 10:45:00,18.71,18.72,18.65,18.65,43336.0,16.9273,16.9363,16.873,16.873,43336.0
2017-01-06 10:50:00,18.65,18.72,18.62,18.72,37113.0,16.873,16.9363,16.8458,16.9363,37113.0
2017-01-06 10:55:00,18.71,18.74,18.71,18.72,31124.0,16.9273,16.9544,16.9273,16.9363,31124.0
2017-01-06 11:00:00,18.73,18.73,18.65,18.7,41811.0,16.9453,16.9453,16.873,16.9182,41811.0
2017-01-06 11:05:00,18.69,18.69,18.65,18.66,45604.0,16.9092,16.9092,16.873,16.882,45604.0
2017-01-06 11:10:00,18.66,18.68,18.65,18.68,49736.0,16.882,16.9001,16.873,16.9001,49736.0
2017-01-06 11:15:00,18.68,18.69,18.65,18.66,28060.0,16.9001,16.9092,16.873,16.882,28060.0
2017-01-06 11:20:00,18.66,18.66,18.62,18.62,63615.0,16.882,16.882,16.8458,16.8458,63615.0
2017-01-06 11:25:00,18.62,18.63,18.6,18.6,50745.0,16.8458,16.8549,16.8277,16.8277,50745.0
2017-01-06 11:30:00,18.61,18.62,18.59,18.61,42273.0,16.8368,16.8458,16.8187,16.8368,42273.0
2017-01-06 11:35:00,18.62,18.63,18.61,18.62,37969.0,16.8458,16.8549,16.8368,16.8458,37969.0
2017-01-06 11:40:00,18.62,18.67,18.61,18.67,178223.0,16.8458,16.8911,16.8368,16.8911,178223.0
2017-01-06 11:45:00,18.67,18.7,18.67,18.68,39004.0,16.8911,16.9182,16.8911,16.9001,39004.0
2017-01-06 11:50:00,18.69,18.69,18.63,18.64,61378.0,16.9092,16.9092,16.8549,16.8639,61378.0
2017-01-06 11:55:00,18.64,18.66,18.63,18.66,40125.0,16.8639,16.882,16.8549,16.882,40125.0
2017-01-06 12:00:00,18.65,18.65,18.6,18.61,51301.0,16.873,16.873,16.8277,16.8368,51301.0
2017-01-06 12:05:00,18.61,18.61,18.57,18.59,96408.0,16.8368,16.8368,16.8006,16.8187,96408.0
2017-01-06 12:10:00,18.6,18.6,18.57,18.58,46678.0,16.8277,16.8277,16.8006,16.8096,46678.0
2017-01-06 12:15:00,18.58,18.59,18.57,18.58,16212.0,16.8096,16.8187,16.8006,16.8096,16212.0
2017-01-06 12:20:00,18.59,18.6,18.57,18.59,44579.0,16.8187,16.8277,16.8006,16.8187,44579.0
2017-01-06 12:25:00,18.59,18.6,18.58,18.6,14866.0,16.8187,16.8277,16.8096,16.8277,14866.0
2017-01-06 12:30:00,18.6,18.64,18.59,18.63,18188.0,16.8277,16.8639,16.8187,16.8549,18188.0
2017-01-06 12:35:00,18.64,18.66,18.61,18.63,44706.0,16.8639,16.882,16.8368,16.8549,44706.0
2017-01-06 12:40:00,18.63,18.64,18.62,18.62,21314.0,16.8549,16.8639,16.8458,16.8458,21314.0
2017-01-06 12:45:00,18.63,18.64,18.6,18.61,28162.0,16.8549,16.8639,16.8277,16.8368,28162.0
2017-01-06 12:50:00,18.61,18.62,18.57,18.59,92616.0,16.8368,16.8458,16.8006,16.8187,92616.0
2017-01-06 12:55:00,18.59,18.61,18.58,18.61,30135.0,16.8187,16.8368,16.8096,16.8368,30135.0
2017-01-06 13:00:00,18.61,18.62,18.6,18.61,47872.0,16.8368,16.8458,16.8277,16.8368,47872.0
2017-01-06 13:05:00,18.61,18.62,18.59,18.61,90822.0,16.8368,16.8458,16.8187,16.8368,90822.0
2017-01-06 13:10:00,18.61,18.61,18.6,18.61,15100.0,16.8368,16.8368,16.8277,16.8368,15100.0
2017-01-06 13:15:00,18.61,18.61,18.6,18.61,18661.0,16.8368,16.8368,16.8277,16.8368,18661.0
2017-01-06 13:20:00,18.61,18.61,18.6,18.61,45342.0,16.8368,16.8368,16.8277,16.8368,45342.0
2017-01-06 13:25:00,18.61,18.61,18.57,18.58,69133.0,16.8368,16.8368,16.8006,16.8096,69133.0
2017-01-06 13:30:00,18.59,18.59,18.58,18.58,19225.0,16.8187,16.8187,16.8096,16.8096,19225.0
2017-01-06 13:35:00,18.59,18.6,18.58,18.6,28308.0,16.8187,16.8277,16.8096,16.8277,28308.0
2017-01-06 13:40:00,18.59,18.61,18.58,18.61,37320.0,16.8187,16.8368,16.8096,16.8368,37320.0
2017-01-06 13:45:00,18.61,18.62,18.6,18.6,22845.0,16.8368,16.8458,16.8277,16.8277,22845.0
2017-01-06 13:50:00,18.61,18.61,18.6,18.61,12953.0,16.8368,16.8368,16.8277,16.8368,12953.0
2017-01-06 13:55:00,18.61,18.63,18.6,18.63,23900.0,16.8368,16.8549,16.8277,16.8549,23900.0
2017-01-06 14:00:00,18.63,18.68,18.62,18.66,61509.0,16.8549,16.9001,16.8458,16.882,61509.0
2017-01-06 14:05:00,18.66,18.67,18.6,18.61,94948.0,16.882,16.8911,16.8277,16.8368,94948.0
2017-01-06 14:10:00,18.61,18.62,18.59,18.6,74726.0,16.8368,16.8458,16.8187,16.8277,74726.0
2017-01-06 14:15:00,18.6,18.6,18.59,18.6,17647.0,16.8277,16.8277,16.8187,16.8277,17647.0
2017-01-06 14:20:00,18.6,18.6,18.57,18.57,49320.0,16.8277,16.8277,16.8006,16.8006,49320.0
2017-01-06 14:25:00,18.57,18.58,18.53,18.55,88493.0,16.8006,16.8096,16.7644,16.7825,88493.0
2017-01-06 14:30:00,18.55,18.58,18.55,18.57,43948.0,16.7825,16.8096,16.7825,16.8006,43948.0
2017-01-06 14:35:00,18.58,18.58,18.54,18.54,52786.0,16.8096,16.8096,16.7735,16.7735,52786.0
2017-01-06 14:40:00,18.54,18.55,18.51,18.52,42055.0,16.7735,16.7825,16.7463,16.7554,42055.0
2017-01-06 14:45:00,18.52,18.52,18.46,18.48,101548.0,16.7554,16.7554,16.7011,16.7192,101548.0
2017-01-06 14:50:00,18.48,18.49,18.46,18.47,77902.0,16.7192,16.7282,16.7011,16.7101,77902.0
2017-01-06 14:55:00,18.47,18.49,18.47,18.48,46451.0,16.7101,16.7282,16.7101,16.7192,46451.0
2017-01-06 15:00:00,18.48,18.51,18.48,18.51,51955.0,16.7192,16.7463,16.7192,16.7463,51955.0
2017-01-06 15:05:00,18.51,18.51,18.46,18.48,74653.0,16.7463,16.7463,16.7011,16.7192,74653.0
2017-01-06 15:10:00,18.48,18.48,18.42,18.43,95934.0,16.7192,16.7192,16.6649,16.6739,95934.0
2017-01-06 15:15:00,18.43,18.44,18.42,18.44,51807.0,16.6739,16.683,16.6649,16.683,51807.0
2017-01-06 15:20:00,18.44,18.45,18.41,18.45,169234.0,16.683,16.692,16.6558,16.692,169234.0
2017-01-06 15:25:00,18.45,18.46,18.44,18.46,114289.0,16.692,16.7011,16.683,16.7011,114289.0
2017-01-06 15:30:00,18.46,18.48,18.45,18.46,91430.0,16.7011,16.7192,16.692,16.7011,91430.0
2017-01-06 15:35:00,18.47,18.47,18.45,18.46,92457.0,16.7101,16.7101,16.692,16.7011,92457.0
2017-01-06 15:40:00,18.46,18.48,18.45,18.46,148846.0,16.7011,16.7192,16.692,16.7011,148846.0
2017-01-06 15:45:00,18.46,18.47,18.44,18.45,128661.0,16.7011,16.7101,16.683,16.692,128661.0
2017-01-06 15:50:00,18.45,18.46,18.44,18.46,138398.0,16.692,16.7011,16.683,16.7011,138398.0
2017-01-06 15:55:00,18.46,18.46,18.43,18.46,405469.0,16.7011,16.7011,16.6739,16.7011,405469.0
2017-01-09 09:30:00,18.5,18.5,18.31,18.37,41020.0,16.7373,16.7373,16.5654,16.6196,41020.0
2017-01-09 09:35:00,18.38,18.41,18.25,18.29,70046.0,16.6287,16.6558,16.5111,16.5473,70046.0
2017-01-09 09:40:00,18.29,18.31,18.23,18.26,28561.0,16.5473,16.5654,16.493,16.5201,28561.0
2017-01-09 09:45:00,18.26,18.35,18.24,18.35,38075.0,16.5201,16.6016,16.502,16.6016,38075.0
2017-01-09 09:50:00,18.35,18.39,18.32,18.38,50009.0,16.6016,16.6377,16.5744,16.6287,50009.0
2017-01-09 09:55:00,18.37,18.37,18.31,18.34,25018.0,16.6196,16.6196,16.5654,16.5925,25018.0
2017-01-09 10:00:00,18.34,18.36,18.31,18.34,52812.0,16.5925,16.6106,16.5654,16.5925,52812.0
2017-01-09 10:05:00,18.34,18.39,18.32,18.39,25590.0,16.5925,16.6377,16.5744,16.6377,25590.0
2017-01-09 10:10:00,18.38,18.39,18.35,18.37,17601.0,16.6287,16.6377,16.6016,16.6196,17601.0
2017-01-09 10:15:00,18.37,18.41,18.36,18.41,35785.0,16.6196,16.6558,16.6106,16.6558,35785.0
2017-01-09 10:20:00,18.41,18.43,18.4,18.43,23291.0,16.6558,16.6739,16.6468,16.6739,23291.0
2017-01-09 10:25:00,18.42,18.43,18.36,18.39,23123.0,16.6649,16.6739,16.6106,16.6377,23123.0
2017-01-09 10:30:00,18.38,18.45,18.38,18.41,27407.0,16.6287,16.692,16.6287,16.6558,27407.0
2017-01-09 10:35:00,18.41,18.42,18.38,18.39,35436.0,16.6558,16.6649,16.6287,16.6377,35436.0
2017-01-09 10:40:00,18.39,18.41,18.37,18.41,29518.0,16.6377,16.6558,16.6196,16.6558,29518.0
2017-01-09 10:45:00,18.4,18.43,18.38,18.42,48097.0,16.6468,16.6739,16.6287,16.6649,48097.0
2017-01-09 10:50:00,18.43,18.5,18.43,18.5,38417.0,16.6739,16.7373,16.6739,16.7373,38417.0
2017-01-09 10:55:00,18.5,18.53,18.5,18.53,22024.0,16.7373,16.7644,16.7373,16.7644,22024.0
2017-01-09 11:00:00,18.52,18.53,18.49,18.52,66560.0,16.7554,16.7644,16.7282,16.7554,66560.0
2017-01-09 11:05:00,18.51,18.57,18.51,18.57,124998.0,16.7463,16.8006,16.7463,16.8006,124998.0
2017-01-09 11:10:00,18.57,18.6,18.56,18.6,42035.0,16.8006,16.8277,16.7915,16.8277,42035.0
2017-01-09 11:15:00,18.6,18.61,18.56,18.61,62335.0,16.8277,16.8368,16.7915,16.8368,62335.0
2017-01-09 11:20:00,18.6,18.61,18.58,18.61,48757.0,16.8277,16.8368,16.8096,16.8368,48757.0
2017-01-09 11:25:00,18.6,18.61,18.57,18.59,42622.0,16.8277,16.8368,16.8006,16.8187,42622.0
2017-01-09 11:30:00,18.59,18.6,18.58,18.6,30744.0,16.8187,16.8277,16.8096,16.8277,30744.0
2017-01-09 11:35:00,18.59,18.6,18.58,18.59,17469.0,16.8187,16.8277,16.8096,16.8187,17469.0
2017-01-09 11:40:00,18.59,18.59,18.55,18.55,31925.0,16.8187,16.8187,16.7825,16.7825,31925.0
2017-01-09 11:45:00,18.56,18.58,18.55,18.57,32738.0,16.7915,16.8096,16.7825,16.8006,32738.0
2017-01-09 11:50:00,18.57,18.58,18.55,18.55,28298.0,16.8006,16.8096,16.7825,16.7825,28298.0
2017-01-09 11:55:00,18.55,18.56,18.51,18.52,25544.0,16.7825,16.7915,16.7463,16.7554,25544.0
2017-01-09 12:00:00,18.52,18.53,18.51,18.53,16490.0,16.7554,16.7644,16.7463,16.7644,16490.0
2017-01-09 12:05:00,18.53,18.56,18.52,18.55,15698.0,16.7644,16.7915,16.7554,16.7825,15698.0
2017-01-09 12:10:00,18.55,18.56,18.53,18.55,29843.0,16.7825,16.7915,16.7644,16.7825,29843.0
2017-01-09 12:15:00,18.55,18.55,18.53,18.55,16797.0,16.7825,16.7825,16.7644,16.7825,16797.0
2017-01-09 12:20:00,18.55,18.56,18.54,18.55,22427.0,16.7825,16.7915,16.7735,16.7825,22427.0
2017-01-09 12:25:00,18.55,18.58,18.55,18.57,13703.0,16.7825,16.8096,16.7825,16.8006,13703.0
2017-01-09 12:30:00,18.57,18.58,18.57,18.57,3967.0,16.8006,16.8096,16.8006,16.8006,3967.0
2017-01-09 12:35:00,18.57,18.57,18.5,18.51,41196.0,16.8006,16.8006,16.7373,16.7463,41196.0
2017-01-09 12:40:00,18.51,18.54,18.5,18.54,27036.0,16.7463,16.7735,16.7373,16.7735,27036.0
2017-01-09 12:45:00,18.54,18.56,18.53,18.56,4912.0,16.7735,16.7915,16.7644,16.7915,4912.0
2017-01-09 12:50:00,18.55,18.57,18.55,18.55,11700.0,16.7825,16.8006,16.7825,16.7825,11700.0
2017-01-09 12:55:00,18.56,18.57,18.55,18.55,13474.0,16.7915,16.8006,16.7825,16.7825,13474.0
2017-01-09 13:00:00,18.56,18.57,18.54,18.54,21561.0,16.7915,16.8006,16.7735,16.7735,21561.0
2017-01-09 13:05:00,18.54,18.54,18.52,18.54,17942.0,16.7735,16.7735,16.7554,16.7735,17942.0
2017-01-09 13:10:00,18.54,18.54,18.51,18.53,27556.0,16.7735,16.7735,16.7463,16.7644,27556.0
2017-01-09 13:15:00,18.53,18.54,18.52,18.54,13450.0,16.7644,16.7735,16.7554,16.7735,13450.0
2017-01-09 13:20:00,18.54,18.54,18.5,18.51,29491.0,16.7735,16.7735,16.7373,16.7463,29491.0
2017-01-09 13:25:00,18.5,18.5,18.49,18.5,10750.0,16.7373,16.7373,16.7282,16.7373,10750.0
2017-01-09 13:30:00,18.5,18.5,18.48,18.48,11100.0,16.7373,16.7373,16.7192,16.7192,11100.0
2017-01-09 13:35:00,18.48,18.49,18.45,18.45,30420.0,16.7192,16.7282,16.692,16.692,30420.0
2017-01-09 13:40:00,18.45,18.47,18.44,18.46,72686.0,16.692,16.7101,16.683,16.7011,72686.0
2017-01-09 13:45:00,18.46,18.46,18.44,18.46,23981.0,16.7011,16.7011,16.683,16.7011,23981.0
2017-01-09 13:50:00,18.46,18.46,18.44,18.45,15161.0,16.7011,16.7011,16.683,16.692,15161.0
2017-01-09 13:55:00,18.45,18.47,18.44,18.46,17280.0,16.692,16.7101,16.683,16.7011,17280.0
2017-01-09 14:00:00,18.47,18.53,18.46,18.53,28145.0,16.7101,16.7644,16.7011,16.7644,28145.0
2017-01-09 14:05:00,18.53,18.55,18.52,18.55,26181.0,16.7644,16.7825,16.7554,16.7825,26181.0
2017-01-09 14:10:00,18.55,18.55,18.51,18.54,102074.0,16.7825,16.7825,16.7463,16.7735,102074.0
2017-01-09 14:15:00,18.54,18.55,18.53,18.55,16691.0,16.7735,16.7825,16.7644,16.7825,16691.0
2017-01-09 14:20:00,18.55,18.55,18.53,18.53,31550.0,16.7825,16.7825,16.7644,16.7644,31550.0
2017-01-09 14:25:00,18.54,18.55,18.53,18.55,14681.0,16.7735,16.7825,16.7644,16.7825,14681.0
2017-01-09 14:30:00,18.55,18.56,18.53,18.54,53185.0,16.7825,16.7915,16.7644,16.7735,53185.0
2017-01-09 14:35:00,18.54,18.55,18.53,18.54,30854.0,16.7735,16.7825,16.7644,16.7735,30854.0
2017-01-09 14:40:00,18.54,18.56,18.53,18.55,39685.0,16.7735,16.7915,16.7644,16.7825,39685.0
2017-01-09 14:45:00,18.55,18.57,18.55,18.55,26023.0,16.7825,16.8006,16.7825,16.7825,26023.0
2017-01-09 14:50:00,18.55,18.57,18.55,18.57,25358.0,16.7825,16.8006,16.7825,16.8006,25358.0
2017-01-09 14:55:00,18.57,18.58,18.55,18.55,33475.0,16.8006,16.8096,16.7825,16.7825,33475.0
2017-01-09 15:00:00,18.55,18.58,18.53,18.54,34014.0,16.7825,16.8096,16.7644,16.7735,34014.0
2017-01-09 15:05:00,18.54,18.55,18.53,18.55,45972.0,16.7735,16.7825,16.7644,16.7825,45972.0
2017-01-09 15:10:00,18.55,18.55,18.54,18.55,13706.0,16.7825,16.7825,16.7735,16.7825,13706.0
2017-01-09 15:15:00,18.55,18.55,18.53,18.55,38401.0,16.7825,16.7825,16.7644,16.7825,38401.0
2017-01-09 15:20:00,18.54,18.55,18.52,18.54,49915.0,16.7735,16.7825,16.7554,16.7735,49915.0
2017-01-09 15:25:00,18.54,18.58,18.53,18.56,70424.0,16.7735,16.8096,16.7644,16.7915,70424.0
2017-01-09 15:30:00,18.56,18.57,18.54,18.55,45233.0,16.7915,16.8006,16.7735,16.7825,45233.0
2017-01-09 15:35:00,18.55,18.56,18.53,18.54,52395.0,16.7825,16.7915,16.7644,16.7735,52395.0
2017-01-09 15:40:00,18.54,18.55,18.54,18.55,33610.0,16.7735,16.7825,16.7735,16.7825,33610.0
2017-01-09 15:45:00,18.55,18.55,18.51,18.54,108704.0,16.7825,16.7825,16.7463,16.7735,108704.0
2017-01-09 15:50:00,18.54,18.54,18.51,18.52,111277.0,16.7735,16.7735,16.7463,16.7554,111277.0
2017-01-09 15:55:00,18.52,18.53,18.49,18.53,327438.0,16.7554,16.7644,16.7282,16.7644,327438.0
2017-01-10 09:30:00,18.62,18.62,18.55,18.58,34975.0,16.8458,16.8458,16.7825,16.8096,34975.0
2017-01-10 09:35:00,18.58,18.64,18.56,18.58,83757.0,16.8096,16.8639,16.7915,16.8096,83757.0
2017-01-10 09:40:00,18.57,18.58,18.54,18.57,14749.0,16.8006,16.8096,16.7735,16.8006,14749.0
2017-01-10 09:45:00,18.57,18.59,18.53,18.56,38587.0,16.8006,16.8187,16.7644,16.7915,38587.0
2017-01-10 09:50:00,18.57,18.61,18.53,18.57,42716.0,16.8006,16.8368,16.7644,16.8006,42716.0
2017-01-10 09:55:00,18.57,18.58,18.53,18.58,9347.0,16.8006,16.8096,16.7644,16.8096,9347.0
2017-01-10 10:00:00,18.58,18.61,18.56,18.58,15955.0,16.8096,16.8368,16.7915,16.8096,15955.0
2017-01-10 10:05:00,18.57,18.59,18.54,18.55,24358.0,16.8006,16.8187,16.7735,16.7825,24358.0
2017-01-10 10:10:00,18.55,18.59,18.54,18.59,25685.0,16.7825,16.8187,16.7735,16.8187,25685.0
2017-01-10 10:15:00,18.59,18.6,18.58,18.58,8800.0,16.8187,16.8277,16.8096,16.8096,8800.0
2017-01-10 10:20:00,18.57,18.61,18.57,18.58,26713.0,16.8006,16.8368,16.8006,16.8096,26713.0
2017-01-10 10:25:00,18.58,18.61,18.56,18.61,15294.0,16.8096,16.8368,16.7915,16.8368,15294.0
2017-01-10 10:30:00,18.6,18.65,18.6,18.65,15679.0,16.8277,16.873,16.8277,16.873,15679.0
2017-01-10 10:35:00,18.65,18.66,18.61,18.64,25751.0,16.873,16.882,16.8368,16.8639,25751.0
2017-01-10 10:40:00,18.64,18.66,18.63,18.64,14654.0,16.8639,16.882,16.8549,16.8639,14654.0
2017-01-10 10:45:00,18.65,18.7,18.64,18.7,23381.0,16.873,16.9182,16.8639,16.9182,23381.0
2017-01-10 10:50:00,18.71,18.77,18.69,18.77,69965.0,16.9273,16.9815,16.9092,16.9815,69965.0
2017-01-10 10:55:00,18.77,18.78,18.74,18.76,42813.0,16.9815,16.9906,16.9544,16.9725,42813.0
2017-01-10 11:00:00,18.76,18.79,18.74,18.79,66847.0,16.9725,16.9996,16.9544,16.9996,66847.0
2017-01-10 11:05:00,18.79,18.8,18.74,18.76,64422.0,16.9996,17.0087,16.9544,16.9725,64422.0
2017-01-10 11:10:00,18.76,18.77,18.74,18.77,21732.0,16.9725,16.9815,16.9544,16.9815,21732.0
2017-01-10 11:15:00,18.77,18.78,18.74,18.76,48781.0,16.9815,16.9906,16.9544,16.9725,48781.0
2017-01-10 11:20:00,18.76,18.79,18.75,18.79,28717.0,16.9725,16.9996,16.9634,16.9996,28717.0
2017-01-10 11:25:00,18.78,18.79,18.76,18.78,22413.0,16.9906,16.9996,16.9725,16.9906,22413.0
2017-01-10 11:30:00,18.77,18.79,18.75,18.78,28727.0,16.9815,16.9996,16.9634,16.9906,28727.0
2017-01-10 11:35:00,18.79,18.8,18.78,18.78,32356.0,16.9996,17.0087,16.9906,16.9906,32356.0
2017-01-10 11:40:00,18.79,18.81,18.78,18.8,63431.0,16.9996,17.0177,16.9906,17.0087,63431.0
2017-01-10 11:45:00,18.8,18.81,18.78,18.79,39119.0,17.0087,17.0177,16.9906,16.9996,39119.0
2017-01-10 11:50:00,18.79,18.8,18.78,18.79,35921.0,16.9996,17.0087,16.9906,16.9996,35921.0
2017-01-10 11:55:00,18.79,18.8,18.78,18.79,51913.0,16.9996,17.0087,16.9906,16.9996,51913.0
2017-01-10 12:00:00,18.79,18.79,18.78,18.79,29357.0,16.9996,16.9996,16.9906,16.9996,29357.0
2017-01-10 12:05:00,18.79,18.79,18.78,18.79,11941.0,16.9996,16.9996,16.9906,16.9996,11941.0
2017-01-10 12:10:00,18.79,18.81,18.78,18.81,30249.0,16.9996,17.0177,16.9906,17.0177,30249.0
2017-01-10 12:15:00,18.81,18.82,18.79,18.8,44957.0,17.0177,17.0268,16.9996,17.0087,44957.0
2017-01-10 12:20:00,18.8,18.81,18.78,18.8,13600.0,17.0087,17.0177,16.9906,17.0087,13600.0
2017-01-10 12:25:00,18.8,18.82,18.8,18.82,13188.0,17.0087,17.0268,17.0087,17.0268,13188.0
2017-01-10 12:30:00,18.82,18.82,18.81,18.82,3275.0,17.0268,17.0268,17.0177,17.0268,3275.0
2017-01-10 12:35:00,18.82,18.82,18.8,18.81,25172.0,17.0268,17.0268,17.0087,17.0177,25172.0
2017-01-10 12:40:00,18.82,18.82,18.8,18.8,13990.0,17.0268,17.0268,17.0087,17.0087,13990.0
2017-01-10 12:45:00,18.8,18.81,18.78,18.79,22139.0,17.0087,17.0177,16.9906,16.9996,22139.0
2017-01-10 12:50:00,18.79,18.79,18.78,18.79,4000.0,16.9996,16.9996,16.9906,16.9996,4000.0
2017-01-10 12:55:00,18.79,18.8,18.78,18.8,18537.0,16.9996,17.0087,16.9906,17.0087,18537.0
2017-01-10 13:00:00,18.79,18.8,18.75,18.76,28059.0,16.9996,17.0087,16.9634,16.9725,28059.0
2017-01-10 13:05:00,18.76,18.76,18.74,18.75,11095.0,16.9725,16.9725,16.9544,16.9634,11095.0
2017-01-10 13:10:00,18.75,18.77,18.74,18.77,29286.0,16.9634,16.9815,16.9544,16.9815,29286.0
2017-01-10 13:15:00,18.77,18.78,18.76,18.78,14279.0,16.9815,16.9906,16.9725,16.9906,14279.0
2017-01-10 13:20:00,18.77,18.78,18.74,18.75,16146.0,16.9815,16.9906,16.9544,16.9634,16146.0
2017-01-10 13:25:00,18.75,18.75,18.73,18.75,8288.0,16.9634,16.9634,16.9453,16.9634,8288.0
2017-01-10 13:30:00,18.75,18.76,18.73,18.75,35459.0,16.9634,16.9725,16.9453,16.9634,35459.0
2017-01-10 13:35:00,18.75,18.76,18.74,18.76,11500.0,16.9634,16.9725,16.9544,16.9725,11500.0
2017-01-10 13:40:00,18.76,18.76,18.71,18.72,31789.0,16.9725,16.9725,16.9273,16.9363,31789.0
2017-01-10 13:45:00,18.72,18.73,18.71,18.73,10627.0,16.9363,16.9453,16.9273,16.9453,10627.0
2017-01-10 13:50:00,18.73,18.74,18.71,18.73,26956.0,16.9453,16.9544,16.9273,16.9453,26956.0
2017-01-10 13:55:00,18.72,18.73,18.68,18.68,38728.0,16.9363,16.9453,16.9001,16.9001,38728.0
2017-01-10 14:00:00,18.68,18.69,18.65,18.67,50315.0,16.9001,16.9092,16.873,16.8911,50315.0
2017-01-10 14:05:00,18.66,18.67,18.64,18.66,17033.0,16.882,16.8911,16.8639,16.882,17033.0
2017-01-10 14:10:00,18.66,18.68,18.65,18.68,22467.0,16.882,16.9001,16.873,16.9001,22467.0
2017-01-10 14:15:00,18.69,18.7,18.68,18.7,20632.0,16.9092,16.9182,16.9001,16.9182,20632.0
2017-01-10 14:20:00,18.7,18.71,18.68,18.7,30555.0,16.9182,16.9273,16.9001,16.9182,30555.0
2017-01-10 14:25:00,18.69,18.7,18.67,18.68,19092.0,16.9092,16.9182,16.8911,16.9001,19092.0
2017-01-10 14:30:00,18.67,18.7,18.67,18.69,15825.0,16.8911,16.9182,16.8911,16.9092,15825.0
2017-01-10 14:35:00,18.7,18.73,18.69,18.71,29173.0,16.9182,16.9453,16.9092,16.9273,29173.0
2017-01-10 14:40:00,18.7,18.71,18.69,18.7,23988.0,16.9182,16.9273,16.9092,16.9182,23988.0
2017-01-10 14:45:00,18.7,18.71,18.69,18.69,13450.0,16.9182,16.9273,16.9092,16.9092,13450.0
2017-01-10 14:50:00,18.69,18.7,18.66,18.68,24541.0,16.9092,16.9182,16.882,16.9001,24541.0
2017-01-10 14:55:00,18.68,18.69,18.66,18.69,27269.0,16.9001,16.9092,16.882,16.9092,27269.0
2017-01-10 15:00:00,18.68,18.7,18.68,18.69,20049.0,16.9001,16.9182,16.9001,16.9092,20049.0
2017-01-10 15:05:00,18.69,18.72,18.69,18.72,27134.0,16.9092,16.9363,16.9092,16.9363,27134.0
2017-01-10 15:10:00,18.71,18.72,18.71,18.71,13663.0,16.9273,16.9363,16.9273,16.9273,13663.0
2017-01-10 15:15:00,18.71,18.74,18.71,18.73,29142.0,16.9273,16.9544,16.9273,16.9453,29142.0
2017-01-10 15:20:00,18.73,18.73,18.72,18.72,17660.0,16.9453,16.9453,16.9363,16.9363,17660.0
2017-01-10 15:25:00,18.72,18.73,18.71,18.71,19885.0,16.9363,16.9453,16.9273,16.9273,19885.0
2017-01-10 15:30:00,18.71,18.74,18.71,18.73,33085.0,16.9273,16.9544,16.9273,16.9453,33085.0
2017-01-10 15:35:00,18.74,18.75,18.73,18.73,54579.0,16.9544,16.9634,16.9453,16.9453,54579.0
2017-01-10 15:40:00,18.73,18.74,18.71,18.73,68973.0,16.9453,16.9544,16.9273,16.9453,68973.0
2017-01-10 15:45:00,18.72,18.73,18.7,18.7,64919.0,16.9363,16.9453,16.9182,16.9182,64919.0
2017-01-10 15:50:00,18.71,18.72,18.7,18.71,50761.0,16.9273,16.9363,16.9182,16.9273,50761.0
2017-01-10 15:55:00,18.71,18.72,18.68,18.7,179213.0,16.9273,16.9363,16.9001,16.9182,179213.0
2017-01-11 09:30:00,18.67,18.75,18.63,18.64,36602.0,16.8911,16.9634,16.8549,16.8639,36602.0
2017-01-11 09:35:00,18.64,18.64,18.56,18.58,22464.0,16.8639,16.8639,16.7915,16.8096,22464.0
2017-01-11 09:40:00,18.58,18.62,18.55,18.57,44402.0,16.8096,16.8458,16.7825,16.8006,44402.0
2017-01-11 09:45:00,18.57,18.6,18.54,18.59,15073.0,16.8006,16.8277,16.7735,16.8187,15073.0
2017-01-11 09:50:00,18.59,18.63,18.57,18.63,23146.0,16.8187,16.8549,16.8006,16.8549,23146.0
2017-01-11 09:55:00,18.62,18.63,18.6,18.61,33680.0,16.8458,16.8549,16.8277,16.8368,33680.0
2017-01-11 10:00:00,18.62,18.67,18.62,18.66,31452.0,16.8458,16.8911,16.8458,16.882,31452.0
2017-01-11 10:05:00,18.66,18.67,18.6,18.62,19408.0,16.882,16.8911,16.8277,16.8458,19408.0
2017-01-11 10:10:00,18.62,18.64,18.61,18.64,7269.0,16.8458,16.8639,16.8368,16.8639,7269.0
2017-01-11 10:15:00,18.64,18.67,18.62,18.66,11242.0,16.8639,16.8911,16.8458,16.882,11242.0
2017-01-11 10:20:00,18.67,18.73,18.67,18.72,23132.0,16.8911,16.9453,16.8911,16.9363,23132.0
2017-01-11 10:25:00,18.72,18.78,18.72,18.76,32749.0,16.9363,16.9906,16.9363,16.9725,32749.0
2017-01-11 10:30:00,18.76,18.77,18.72,18.77,27069.0,16.9725,16.9815,16.9363,16.9815,27069.0
2017-01-11 10:35:00,18.77,18.77,18.74,18.77,24477.0,16.9815,16.9815,16.9544,16.9815,24477.0
2017-01-11 10:40:00,18.77,18.77,18.74,18.76,19351.0,16.9815,16.9815,16.9544,16.9725,19351.0
2017-01-11 10:45:00,18.76,18.77,18.73,18.76,28600.0,16.9725,16.9815,16.9453,16.9725,28600.0
2017-01-11 10:50:00,18.76,18.77,18.73,18.77,27866.0,16.9725,16.9815,16.9453,16.9815,27866.0
2017-01-11 10:55:00,18.76,18.77,18.72,18.73,16940.0,16.9725,16.9815,16.9363,16.9453,16940.0
2017-01-11 11:00:00,18.73,18.74,18.71,18.73,43009.0,16.9453,16.9544,16.9273,16.9453,43009.0
2017-01-11 11:05:00,18.73,18.74,18.72,18.74,23686.0,16.9453,16.9544,16.9363,16.9544,23686.0
2017-01-11 11:10:00,18.74,18.76,18.73,18.76,16843.0,16.9544,16.9725,16.9453,16.9725,16843.0
2017-01-11 11:15:00,18.76,18.79,18.76,18.78,30296.0,16.9725,16.9996,16.9725,16.9906,30296.0
2017-01-11 11:20:00,18.79,18.8,18.75,18.75,69369.0,16.9996,17.0087,16.9634,16.9634,69369.0
2017-01-11 11:25:00,18.75,18.78,18.7,18.7,51246.0,16.9634,16.9906,16.9182,16.9182,51246.0
2017-01-11 11:30:00,18.71,18.71,18.63,18.67,62117.0,16.9273,16.9273,16.8549,16.8911,62117.0
2017-01-11 11:35:00,18.67,18.68,18.61,18.64,54989.0,16.8911,16.9001,16.8368,16.8639,54989.0
2017-01-11 11:40:00,18.63,18.66,18.61,18.66,35492.0,16.8549,16.882,16.8368,16.882,35492.0
2017-01-11 11:45:00,18.66,18.7,18.65,18.69,22117.0,16.882,16.9182,16.873,16.9092,22117.0
2017-01-11 11:50:00,18.69,18.77,18.69,18.76,24157.0,16.9092,16.9815,16.9092,16.9725,24157.0
2017-01-11 11:55:00,18.76,18.81,18.76,18.8,37120.0,16.9725,17.0177,16.9725,17.0087,37120.0
2017-01-11 12:00:00,18.8,18.81,18.78,18.8,24806.0,17.0087,17.0177,16.9906,17.0087,24806.0
2017-01-11 12:05:00,18.8,18.82,18.79,18.8,20422.0,17.0087,17.0268,16.9996,17.0087,20422.0
2017-01-11 12:10:00,18.8,18.83,18.8,18.82,24505.0,17.0087,17.0358,17.0087,17.0268,24505.0
2017-01-11 12:15:00,18.82,18.83,18.77,18.78,79772.0,17.0268,17.0358,16.9815,16.9906,79772.0
2017-01-11 12:20:00,18.77,18.77,18.7,18.72,20188.0,16.9815,16.9815,16.9182,16.9363,20188.0
2017-01-11 12:25:00,18.72,18.76,18.71,18.76,26849.0,16.9363,16.9725,16.9273,16.9725,26849.0
2017-01-11 12:30:00,18.76,18.76,18.71,18.73,24043.0,16.9725,16.9725,16.9273,16.9453,24043.0
2017-01-11 12:35:00,18.73,18.74,18.71,18.71,27430.0,16.9453,16.9544,16.9273,16.9273,27430.0
2017-01-11 12:40:00,18.71,18.71,18.67,18.7,17952.0,16.9273,16.9273,16.8911,16.9182,17952.0
2017-01-11 12:45:00,18.69,18.69,18.66,18.67,11925.0,16.9092,16.9092,16.882,16.8911,11925.0
2017-01-11 12:50:00,18.67,18.68,18.67,18.68,9612.0,16.8911,16.9001,16.8911,16.9001,9612.0
2017-01-11 12:55:00,18.69,18.73,18.68,18.73,13543.0,16.9092,16.9453,16.9001,16.9453,13543.0
2017-01-11 13:00:00,18.73,18.74,18.71,18.71,33536.0,16.9453,16.9544,16.9273,16.9273,33536.0
2017-01-11 13:05:00,18.71,18.72,18.69,18.71,13852.0,16.9273,16.9363,16.9092,16.9273,13852.0
2017-01-11 13:10:00,18.71,18.71,18.65,18.67,20329.0,16.9273,16.9273,16.873,16.8911,20329.0
2017-01-11 13:15:00,18.66,18.68,18.66,18.68,15915.0,16.882,16.9001,16.882,16.9001,15915.0
2017-01-11 13:20:00,18.68,18.72,18.67,18.71,11282.0,16.9001,16.9363,16.8911,16.9273,11282.0
2017-01-11 13:25:00,18.71,18.71,18.67,18.7,31638.0,16.9273,16.9273,16.8911,16.9182,31638.0
2017-01-11 13:30:00,18.69,18.69,18.67,18.68,16913.0,16.9092,16.9092,16.8911,16.9001,16913.0
2017-01-11 13:35:00,18.68,18.74,18.67,18.74,28911.0,16.9001,16.9544,16.8911,16.9544,28911.0
2017-01-11 13:40:00,18.74,18.77,18.74,18.77,19557.0,16.9544,16.9815,16.9544,16.9815,19557.0
2017-01-11 13:45:00,18.77,18.78,18.76,18.76,12206.0,16.9815,16.9906,16.9725,16.9725,12206.0
2017-01-11 13:50:00,18.76,18.78,18.76,18.78,11645.0,16.9725,16.9906,16.9725,16.9906,11645.0
2017-01-11 13:55:00,18.78,18.79,18.76,18.79,24939.0,16.9906,16.9996,16.9725,16.9996,24939.0
2017-01-11 14:00:00,18.78,18.8,18.76,18.78,19230.0,16.9906,17.0087,16.9725,16.9906,19230.0
2017-01-11 14:05:00,18.77,18.78,18.76,18.77,11387.0,16.9815,16.9906,16.9725,16.9815,11387.0
2017-01-11 14:10:00,18.77,18.79,18.77,18.79,7322.0,16.9815,16.9996,16.9815,16.9996,7322.0
2017-01-11 14:15:00,18.79,18.81,18.79,18.81,18810.0,16.9996,17.0177,16.9996,17.0177,18810.0
2017-01-11 14:20:00,18.81,18.81,18.79,18.79,9812.0,17.0177,17.0177,16.9996,16.9996,9812.0
2017-01-11 14:25:00,18.8,18.8,18.79,18.79,6799.0,17.0087,17.0087,16.9996,16.9996,6799.0
2017-01-11 14:30:00,18.8,18.81,18.79,18.8,18642.0,17.0087,17.0177,16.9996,17.0087,18642.0
2017-01-11 14:35:00,18.8,18.81,18.79,18.8,18314.0,17.0087,17.0177,16.9996,17.0087,18314.0
2017-01-11 14:40:00,18.8,18.82,18.79,18.82,12149.0,17.0087,17.0268,16.9996,17.0268,12149.0
2017-01-11 14:45:00,18.82,18.83,18.81,18.82,15618.0,17.0268,17.0358,17.0177,17.0268,15618.0
2017-01-11 14:50:00,18.81,18.82,18.78,18.79,22708.0,17.0177,17.0268,16.9906,16.9996,22708.0
2017-01-11 14:55:00,18.79,18.8,18.78,18.8,24968.0,16.9996,17.0087,16.9906,17.0087,24968.0
2017-01-11 15:00:00,18.8,18.82,18.8,18.82,31596.0,17.0087,17.0268,17.0087,17.0268,31596.0
2017-01-11 15:05:00,18.83,18.83,18.8,18.8,19903.0,17.0358,17.0358,17.0087,17.0087,19903.0
2017-01-11 15:10:00,18.81,18.82,18.8,18.82,7468.0,17.0177,17.0268,17.0087,17.0268,7468.0
2017-01-11 15:15:00,18.82,18.82,18.81,18.81,17980.0,17.0268,17.0268,17.0177,17.0177,17980.0
2017-01-11 15:20:00,18.8,18.82,18.79,18.81,22505.0,17.0087,17.0268,16.9996,17.0177,22505.0
2017-01-11 15:25:00,18.81,18.82,18.81,18.81,10204.0,17.0177,17.0268,17.0177,17.0177,10204.0
2017-01-11 15:30:00,18.82,18.83,18.81,18.82,26212.0,17.0268,17.0358,17.0177,17.0268,26212.0
2017-01-11 15:35:00,18.83,18.83,18.82,18.83,10698.0,17.0358,17.0358,17.0268,17.0358,10698.0
2017-01-11 15:40:00,18.83,18.84,18.82,18.82,33516.0,17.0358,17.0449,17.0268,17.0268,33516.0
2017-01-11 15:45:00,18.83,18.87,18.82,18.87,79880.0,17.0358,17.072,17.0268,17.072,79880.0
2017-01-11 15:50:00,18.87,18.87,18.85,18.85,36000.0,17.072,17.072,17.0539,17.0539,36000.0
2017-01-11 15:55:00,18.85,18.86,18.82,18.85,166715.0,17.0539,17.063,17.0268,17.0539,166715.0
2017-01-12 09:30:00,18.81,18.87,18.75,18.83,57156.0,17.0177,17.072,16.9634,17.0358,57156.0
2017-01-12 09:35:00,18.83,18.83,18.74,18.74,63773.0,17.0358,17.0358,16.9544,16.9544,63773.0
2017-01-12 09:40:00,18.73,18.79,18.72,18.78,36383.0,16.9453,16.9996,16.9363,16.9906,36383.0
2017-01-12 09:45:00,18.78,18.79,18.68,18.68,64047.0,16.9906,16.9996,16.9001,16.9001,64047.0
2017-01-12 09:50:00,18.68,18.69,18.62,18.67,73505.0,16.9001,16.9092,16.8458,16.8911,73505.0
2017-01-12 09:55:00,18.67,18.68,18.63,18.66,18710.0,16.8911,16.9001,16.8549,16.882,18710.0
2017-01-12 10:00:00,18.66,18.67,18.61,18.61,51166.0,16.882,16.8911,16.8368,16.8368,51166.0
2017-01-12 10:05:00,18.61,18.61,18.54,18.56,46472.0,16.8368,16.8368,16.7735,16.7915,46472.0
2017-01-12 10:10:00,18.56,18.6,18.55,18.58,30558.0,16.7915,16.8277,16.7825,16.8096,30558.0
2017-01-12 10:15:00,18.57,18.6,18.55,18.58,54769.0,16.8006,16.8277,16.7825,16.8096,54769.0
2017-01-12 10:20:00,18.58,18.61,18.56,18.59,75005.0,16.8096,16.8368,16.7915,16.8187,75005.0
2017-01-12 10:25:00,18.59,18.65,18.59,18.64,38562.0,16.8187,16.873,16.8187,16.8639,38562.0
2017-01-12 10:30:00,18.65,18.66,18.63,18.64,45239.0,16.873,16.882,16.8549,16.8639,45239.0
2017-01-12 10:35:00,18.64,18.65,18.6,18.61,60856.0,16.8639,16.873,16.8277,16.8368,60856.0
2017-01-12 10:40:00,18.61,18.69,18.61,18.69,24619.0,16.8368,16.9092,16.8368,16.9092,24619.0
2017-01-12 10:45:00,18.68,18.69,18.63,18.64,114444.0,16.9001,16.9092,16.8549,16.8639,114444.0
2017-01-12 10:50:00,18.64,18.67,18.64,18.66,89757.0,16.8639,16.8911,16.8639,16.882,89757.0
2017-01-12 10:55:00,18.66,18.68,18.65,18.67,28643.0,16.882,16.9001,16.873,16.8911,28643.0
2017-01-12 11:00:00,18.66,18.67,18.61,18.61,58245.0,16.882,16.8911,16.8368,16.8368,58245.0
2017-01-12 11:05:00,18.61,18.65,18.6,18.63,42517.0,16.8368,16.873,16.8277,16.8549,42517.0
2017-01-12 11:10:00,18.63,18.66,18.62,18.65,32654.0,16.8549,16.882,16.8458,16.873,32654.0
2017-01-12 11:15:00,18.65,18.68,18.62,18.68,95475.0,16.873,16.9001,16.8458,16.9001,95475.0
2017-01-12 11:20:00,18.67,18.71,18.67,18.7,31521.0,16.8911,16.9273,16.8911,16.9182,31521.0
2017-01-12 11:25:00,18.69,18.73,18.69,18.72,29041.0,16.9092,16.9453,16.9092,16.9363,29041.0
2017-01-12 11:30:00,18.73,18.74,18.71,18.73,40662.0,16.9453,16.9544,16.9273,16.9453,40662.0
2017-01-12 11:35:00,18.74,18.74,18.72,18.74,31026.0,16.9544,16.9544,16.9363,16.9544,31026.0
2017-01-12 11:40:00,18.75,18.77,18.74,18.76,27731.0,16.9634,16.9815,16.9544,16.9725,27731.0
2017-01-12 11:45:00,18.77,18.77,18.74,18.75,30629.0,16.9815,16.9815,16.9544,16.9634,30629.0
2017-01-12 11:50:00,18.76,18.77,18.74,18.75,16319.0,16.9725,16.9815,16.9544,16.9634,16319.0
2017-01-12 11:55:00,18.75,18.76,18.74,18.75,18555.0,16.9634,16.9725,16.9544,16.9634,18555.0
2017-01-12 12:00:00,18.75,18.8,18.75,18.79,23180.0,16.9634,17.0087,16.9634,16.9996,23180.0
2017-01-12 12:05:00,18.79,18.8,18.77,18.79,24304.0,16.9996,17.0087,16.9815,16.9996,24304.0
2017-01-12 12:10:00,18.79,18.8,18.77,18.78,19622.0,16.9996,17.0087,16.9815,16.9906,19622.0
2017-01-12 12:15:00,18.78,18.82,18.77,18.82,20880.0,16.9906,17.0268,16.9815,17.0268,20880.0
2017-01-12 12:20:00,18.82,18.82,18.8,18.8,12903.0,17.0268,17.0268,17.0087,17.0087,12903.0
2017-01-12 12:25:00,18.81,18.82,18.79,18.79,18623.0,17.0177,17.0268,16.9996,16.9996,18623.0
2017-01-12 12:30:00,18.8,18.81,18.78,18.8,31825.0,17.0087,17.0177,16.9906,17.0087,31825.0
2017-01-12 12:35:00,18.8,18.8,18.78,18.79,27189.0,17.0087,17.0087,16.9906,16.9996,27189.0
2017-01-12 12:40:00,18.79,18.79,18.76,18.76,33020.0,16.9996,16.9996,16.9725,16.9725,33020.0
2017-01-12 12:45:00,18.76,18.78,18.76,18.78,8620.0,16.9725,16.9906,16.9725,16.9906,8620.0
2017-01-12 12:50:00,18.78,18.8,18.78,18.8,12274.0,16.9906,17.0087,16.9906,17.0087,12274.0
2017-01-12 12:55:00,18.8,18.83,18.79,18.82,17700.0,17.0087,17.0358,16.9996,17.0268,17700.0
2017-01-12 13:00:00,18.82,18.84,18.82,18.82,42911.0,17.0268,17.0449,17.0268,17.0268,42911.0
2017-01-12 13:05:00,18.82,18.85,18.82,18.84,11766.0,17.0268,17.0539,17.0268,17.0449,11766.0
2017-01-12 13:10:00,18.84,18.87,18.84,18.87,14326.0,17.0449,17.072,17.0449,17.072,14326.0
2017-01-12 13:15:00,18.86,18.88,18.86,18.88,10739.0,17.063,17.0811,17.063,17.0811,10739.0
2017-01-12 13:20:00,18.88,18.89,18.86,18.87,22558.0,17.0811,17.0901,17.063,17.072,22558.0
2017-01-12 13:25:00,18.86,18.87,18.84,18.85,28654.0,17.063,17.072,17.0449,17.0539,28654.0
2017-01-12 13:30:00,18.86,18.86,18.84,18.84,8262.0,17.063,17.063,17.0449,17.0449,8262.0
2017-01-12 13:35:00,18.84,18.87,18.84,18.86,15119.0,17.0449,17.072,17.0449,17.063,15119.0
2017-01-12 13:40:00,18.86,18.88,18.86,18.87,15506.0,17.063,17.0811,17.063,17.072,15506.0
2017-01-12 13:45:00,18.87,18.92,18.87,18.92,14158.0,17.072,17.1172,17.072,17.1172,14158.0
2017-01-12 13:50:00,18.91,18.93,18.91,18.92,12424.0,17.1082,17.1263,17.1082,17.1172,12424.0
2017-01-12 13:55:00,18.92,18.95,18.91,18.94,35500.0,17.1172,17.1444,17.1082,17.1353,35500.0
2017-01-12 14:00:00,18.94,18.97,18.94,18.96,26619.0,17.1353,17.1625,17.1353,17.1534,26619.0
2017-01-12 14:05:00,18.95,18.96,18.93,18.94,19800.0,17.1444,17.1534,17.1263,17.1353,19800.0
2017-01-12 14:10:00,18.93,18.94,18.9,18.91,30929.0,17.1263,17.1353,17.0991,17.1082,30929.0
2017-01-12 14:15:00,18.9,18.93,18.9,18.92,29581.0,17.0991,17.1263,17.0991,17.1172,29581.0
2017-01-12 14:20:00,18.92,18.93,18.9,18.92,24820.0,17.1172,17.1263,17.0991,17.1172,24820.0
2017-01-12 14:25:00,18.92,18.93,18.9,18.93,23356.0,17.1172,17.1263,17.0991,17.1263,23356.0
2017-01-12 14:30:00,18.93,19.0,18.92,18.98,38858.0,17.1263,17.1896,17.1172,17.1715,38858.0
2017-01-12 14:35:00,18.98,19.01,18.98,19.01,35005.0,17.1715,17.1987,17.1715,17.1987,35005.0
2017-01-12 14:40:00,19.0,19.01,18.98,19.0,23885.0,17.1896,17.1987,17.1715,17.1896,23885.0
2017-01-12 14:45:00,19.0,19.0,18.96,18.96,17465.0,17.1896,17.1896,17.1534,17.1534,17465.0
2017-01-12 14:50:00,18.97,18.98,18.96,18.98,10954.0,17.1625,17.1715,17.1534,17.1715,10954.0
2017-01-12 14:55:00,18.97,19.01,18.97,19.01,41247.0,17.1625,17.1987,17.1625,17.1987,41247.0
2017-01-12 15:00:00,19.01,19.01,18.97,18.98,36433.0,17.1987,17.1987,17.1625,17.1715,36433.0
2017-01-12 15:05:00,18.98,18.99,18.97,18.98,40473.0,17.1715,17.1806,17.1625,17.1715,40473.0
2017-01-12 15:10:00,18.98,19.0,18.97,18.99,23588.0,17.1715,17.1896,17.1625,17.1806,23588.0
2017-01-12 15:15:00,18.99,19.0,18.98,18.98,23222.0,17.1806,17.1896,17.1715,17.1715,23222.0
2017-01-12 15:20:00,18.98,19.0,18.98,18.99,30147.0,17.1715,17.1896,17.1715,17.1806,30147.0
2017-01-12 15:25:00,18.99,19.0,18.97,18.97,31494.0,17.1806,17.1896,17.1625,17.1625,31494.0
2017-01-12 15:30:00,18.98,19.0,18.97,19.0,65232.0,17.1715,17.1896,17.1625,17.1896,65232.0
2017-01-12 15:35:00,19.0,19.02,18.99,19.02,54695.0,17.1896,17.2077,17.1806,17.2077,54695.0
2017-01-12 15:40:00,19.02,19.02,18.98,18.99,80138.0,17.2077,17.2077,17.1715,17.1806,80138.0
2017-01-12 15:45:00,18.99,19.01,18.98,19.0,109982.0,17.1806,17.1987,17.1715,17.1896,109982.0
2017-01-12 15:50:00,19.0,19.02,18.99,19.02,119056.0,17.1896,17.2077,17.1806,17.2077,119056.0
2017-01-12 15:55:00,19.02,19.03,19.0,19.0,185454.0,17.2077,17.2168,17.1896,17.1896,185454.0
2017-01-13 09:30:00,19.0,19.13,19.0,19.13,46678.0,17.1896,17.3072,17.1896,17.3072,46678.0
2017-01-13 09:35:00,19.13,19.16,19.1,19.12,67569.0,17.3072,17.3344,17.2801,17.2982,67569.0
2017-01-13 09:40:00,19.13,19.18,19.13,19.16,30622.0,17.3072,17.3525,17.3072,17.3344,30622.0
2017-01-13 09:45:00,19.17,19.18,19.14,19.16,17917.0,17.3434,17.3525,17.3163,17.3344,17917.0
2017-01-13 09:50:00,19.17,19.17,19.1,19.1,22596.0,17.3434,17.3434,17.2801,17.2801,22596.0
2017-01-13 09:55:00,19.1,19.12,19.07,19.1,29833.0,17.2801,17.2982,17.253,17.2801,29833.0
2017-01-13 10:00:00,19.11,19.13,19.08,19.12,43873.0,17.2891,17.3072,17.262,17.2982,43873.0
2017-01-13 10:05:00,19.13,19.13,19.05,19.05,19434.0,17.3072,17.3072,17.2349,17.2349,19434.0
2017-01-13 10:10:00,19.06,19.08,19.03,19.05,20416.0,17.2439,17.262,17.2168,17.2349,20416.0
2017-01-13 10:15:00,19.04,19.07,19.02,19.04,18187.0,17.2258,17.253,17.2077,17.2258,18187.0
2017-01-13 10:20:00,19.02,19.07,19.02,19.04,19585.0,17.2077,17.253,17.2077,17.2258,19585.0
2017-01-13 10:25:00,19.04,19.09,19.04,19.07,28477.0,17.2258,17.271,17.2258,17.253,28477.0
2017-01-13 10:30:00,19.08,19.12,19.08,19.08,32212.0,17.262,17.2982,17.262,17.262,32212.0
2017-01-13 10:35:00,19.08,19.1,19.06,19.08,20225.0,17.262,17.2801,17.2439,17.262,20225.0
2017-01-13 10:40:00,19.08,19.1,19.04,19.1,61773.0,17.262,17.2801,17.2258,17.2801,61773.0
2017-01-13 10:45:00,19.09,19.1,19.08,19.08,15960.0,17.271,17.2801,17.262,17.262,15960.0
2017-01-13 10:50:00,19.09,19.1,19.08,19.1,8100.0,17.271,17.2801,17.262,17.2801,8100.0
2017-01-13 10:55:00,19.1,19.14,19.09,19.14,31707.0,17.2801,17.3163,17.271,17.3163,31707.0
2017-01-13 11:00:00,19.14,19.15,19.13,19.14,30375.0,17.3163,17.3253,17.3072,17.3163,30375.0
2017-01-13 11:05:00,19.14,19.16,19.14,19.16,49838.0,17.3163,17.3344,17.3163,17.3344,49838.0
2017-01-13 11:10:00,19.16,19.16,19.1,19.11,61963.0,17.3344,17.3344,17.2801,17.2891,61963.0
2017-01-13 11:15:00,19.11,19.11,19.06,19.06,23852.0,17.2891,17.2891,17.2439,17.2439,23852.0
2017-01-13 11:20:00,19.06,19.08,19.05,19.05,36157.0,17.2439,17.262,17.2349,17.2349,36157.0
2017-01-13 11:25:00,19.05,19.06,19.03,19.06,29117.0,17.2349,17.2439,17.2168,17.2439,29117.0
2017-01-13 11:30:00,19.06,19.1,19.04,19.09,81521.0,17.2439,17.2801,17.2258,17.271,81521.0
2017-01-13 11:35:00,19.1,19.11,19.08,19.1,41447.0,17.2801,17.2891,17.262,17.2801,41447.0
2017-01-13 11:40:00,19.09,19.16,19.09,19.12,78368.0,17.271,17.3344,17.271,17.2982,78368.0
2017-01-13 11:45:00,19.12,19.13,19.11,19.13,10059.0,17.2982,17.3072,17.2891,17.3072,10059.0
2017-01-13 11:50:00,19.13,19.13,19.1,19.11,12912.0,17.3072,17.3072,17.2801,17.2891,12912.0
2017-01-13 11:55:00,19.11,19.12,19.1,19.12,5160.0,17.2891,17.2982,17.2801,17.2982,5160.0
2017-01-13 12:00:00,19.12,19.13,19.08,19.09,30154.0,17.2982,17.3072,17.262,17.271,30154.0
2017-01-13 12:05:00,19.09,19.09,19.07,19.09,30015.0,17.271,17.271,17.253,17.271,30015.0
2017-01-13 12:10:00,19.09,19.09,19.06,19.09,21944.0,17.271,17.271,17.2439,17.271,21944.0
2017-01-13 12:15:00,19.09,19.09,19.05,19.07,26296.0,17.271,17.271,17.2349,17.253,26296.0
2017-01-13 12:20:00,19.07,19.09,19.06,19.07,15672.0,17.253,17.271,17.2439,17.253,15672.0
2017-01-13 12:25:00,19.07,19.07,19.04,19.05,25457.0,17.253,17.253,17.2258,17.2349,25457.0
2017-01-13 12:30:00,19.04,19.07,19.04,19.05,33046.0,17.2258,17.253,17.2258,17.2349,33046.0
2017-01-13 12:35:00,19.05,19.06,19.04,19.05,23029.0,17.2349,17.2439,17.2258,17.2349,23029.0
2017-01-13 12:40:00,19.06,19.06,19.05,19.05,5820.0,17.2439,17.2439,17.2349,17.2349,5820.0
2017-01-13 12:45:00,19.05,19.06,19.05,19.05,4300.0,17.2349,17.2439,17.2349,17.2349,4300.0
2017-01-13 12:50:00,19.05,19.07,19.05,19.07,43662.0,17.2349,17.253,17.2349,17.253,43662.0
2017-01-13 12:55:00,19.06,19.08,19.06,19.08,17375.0,17.2439,17.262,17.2439,17.262,17375.0
2017-01-13 13:00:00,19.08,19.08,19.05,19.06,24158.0,17.262,17.262,17.2349,17.2439,24158.0
2017-01-13 13:05:00,19.06,19.06,19.04,19.05,16759.0,17.2439,17.2439,17.2258,17.2349,16759.0
2017-01-13 13:10:00,19.05,19.05,19.04,19.04,4640.0,17.2349,17.2349,17.2258,17.2258,4640.0
2017-01-13 13:15:00,19.05,19.05,19.03,19.03,4259.0,17.2349,17.2349,17.2168,17.2168,4259.0
2017-01-13 13:20:00,19.03,19.04,19.02,19.03,27847.0,17.2168,17.2258,17.2077,17.2168,27847.0
2017-01-13 13:25:00,19.04,19.04,19.03,19.04,21257.0,17.2258,17.2258,17.2168,17.2258,21257.0
2017-01-13 13:30:00,19.04,19.04,19.02,19.04,66337.0,17.2258,17.2258,17.2077,17.2258,66337.0
2017-01-13 13:35:00,19.04,19.05,19.04,19.04,8209.0,17.2258,17.2349,17.2258,17.2258,8209.0
2017-01-13 13:40:00,19.04,19.05,19.03,19.03,15523.0,17.2258,17.2349,17.2168,17.2168,15523.0
2017-01-13 13:45:00,19.04,19.04,19.03,19.04,18263.0,17.2258,17.2258,17.2168,17.2258,18263.0
2017-01-13 13:50:00,19.03,19.04,19.03,19.04,29191.0,17.2168,17.2258,17.2168,17.2258,29191.0
2017-01-13 13:55:00,19.04,19.04,19.03,19.04,16227.0,17.2258,17.2258,17.2168,17.2258,16227.0
2017-01-13 14:00:00,19.04,19.04,19.03,19.04,12423.0,17.2258,17.2258,17.2168,17.2258,12423.0
2017-01-13 14:05:00,19.03,19.05,19.03,19.03,35675.0,17.2168,17.2349,17.2168,17.2168,35675.0
2017-01-13 14:10:00,19.04,19.04,19.03,19.04,6128.0,17.2258,17.2258,17.2168,17.2258,6128.0
2017-01-13 14:15:00,19.04,19.05,19.02,19.05,50884.0,17.2258,17.2349,17.2077,17.2349,50884.0
2017-01-13 14:20:00,19.05,19.05,19.04,19.05,1729.0,17.2349,17.2349,17.2258,17.2349,1729.0
2017-01-13 14:25:00,19.04,19.05,19.03,19.03,20914.0,17.2258,17.2349,17.2168,17.2168,20914.0
2017-01-13 14:30:00,19.04,19.06,19.03,19.06,27167.0,17.2258,17.2439,17.2168,17.2439,27167.0
2017-01-13 14:35:00,19.06,19.07,19.05,19.06,9206.0,17.2439,17.253,17.2349,17.2439,9206.0
2017-01-13 14:40:00,19.06,19.08,19.06,19.07,10615.0,17.2439,17.262,17.2439,17.253,10615.0
2017-01-13 14:45:00,19.07,19.08,19.06,19.07,13265.0,17.253,17.262,17.2439,17.253,13265.0
2017-01-13 14:50:00,19.07,19.07,19.05,19.07,16534.0,17.253,17.253,17.2349,17.253,16534.0
2017-01-13 14:55:00,19.06,19.08,19.06,19.07,32036.0,17.2439,17.262,17.2439,17.253,32036.0
2017-01-13 15:00:00,19.06,19.07,19.06,19.07,4349.0,17.2439,17.253,17.2439,17.253,4349.0
2017-01-13 15:05:00,19.07,19.07,19.06,19.07,9357.0,17.253,17.253,17.2439,17.253,9357.0
2017-01-13 15:10:00,19.07,19.08,19.06,19.08,31955.0,17.253,17.262,17.2439,17.262,31955.0
2017-01-13 15:15:00,19.07,19.11,19.07,19.11,30524.0,17.253,17.2891,17.253,17.2891,30524.0
2017-01-13 15:20:00,19.11,19.11,19.09,19.11,36450.0,17.2891,17.2891,17.271,17.2891,36450.0
2017-01-13 15:25:00,19.11,19.11,19.1,19.11,21998.0,17.2891,17.2891,17.2801,17.2891,21998.0
2017-01-13 15:30:00,19.11,19.12,19.1,19.11,59764.0,17.2891,17.2982,17.2801,17.2891,59764.0
2017-01-13 15:35:00,19.11,19.13,19.1,19.12,39644.0,17.2891,17.3072,17.2801,17.2982,39644.0
2017-01-13 15:40:00,19.12,19.14,19.12,19.14,31332.0,17.2982,17.3163,17.2982,17.3163,31332.0
2017-01-13 15:45:00,19.14,19.17,19.13,19.16,198659.0,17.3163,17.3434,17.3072,17.3344,198659.0
2017-01-13 15:50:00,19.17,19.19,19.16,19.19,173509.0,17.3434,17.3615,17.3344,17.3615,173509.0
2017-01-13 15:55:00,19.19,19.21,19.18,19.18,354366.0,17.3615,17.3796,17.3525,17.3525,354366.0
2017-01-17 09:30:00,19.11,19.12,19.01,19.02,57121.0,17.2891,17.2982,17.1987,17.2077,57121.0
2017-01-17 09:35:00,19.0,19.08,18.95,19.08,35498.0,17.1896,17.262,17.1444,17.262,35498.0
2017-01-17 09:40:00,19.08,19.1,19.04,19.07,30385.0,17.262,17.2801,17.2258,17.253,30385.0
2017-01-17 09:45:00,19.06,19.06,19.01,19.03,28992.0,17.2439,17.2439,17.1987,17.2168,28992.0
2017-01-17 09:50:00,19.03,19.06,19.02,19.03,35790.0,17.2168,17.2439,17.2077,17.2168,35790.0
2017-01-17 09:55:00,19.04,19.07,19.02,19.05,23235.0,17.2258,17.253,17.2077,17.2349,23235.0
2017-01-17 10:00:00,19.05,19.09,19.01,19.08,28407.0,17.2349,17.271,17.1987,17.262,28407.0
2017-01-17 10:05:00,19.08,19.17,19.06,19.14,31765.0,17.262,17.3434,17.2439,17.3163,31765.0
2017-01-17 10:10:00,19.14,19.18,19.12,19.16,35682.0,17.3163,17.3525,17.2982,17.3344,35682.0
2017-01-17 10:15:00,19.16,19.23,19.16,19.21,19897.0,17.3344,17.3977,17.3344,17.3796,19897.0
2017-01-17 10:20:00,19.21,19.27,19.21,19.26,29269.0,17.3796,17.4339,17.3796,17.4248,29269.0
2017-01-17 10:25:00,19.26,19.27,19.23,19.26,45164.0,17.4248,17.4339,17.3977,17.4248,45164.0
2017-01-17 10:30:00,19.27,19.29,19.24,19.26,55369.0,17.4339,17.452,17.4068,17.4248,55369.0
2017-01-17 10:35:00,19.25,19.25,19.2,19.21,24333.0,17.4158,17.4158,17.3706,17.3796,24333.0
2017-01-17 10:40:00,19.2,19.22,19.19,19.22,19552.0,17.3706,17.3887,17.3615,17.3887,19552.0
2017-01-17 10:45:00,19.21,19.22,19.18,19.19,18852.0,17.3796,17.3887,17.3525,17.3615,18852.0
2017-01-17 10:50:00,19.19,19.21,19.17,19.2,20412.0,17.3615,17.3796,17.3434,17.3706,20412.0
2017-01-17 10:55:00,19.2,19.21,19.19,19.2,13170.0,17.3706,17.3796,17.3615,17.3706,13170.0
2017-01-17 11:00:00,19.2,19.22,19.18,19.2,28569.0,17.3706,17.3887,17.3525,17.3706,28569.0
2017-01-17 11:05:00,19.19,19.19,19.15,19.15,19698.0,17.3615,17.3615,17.3253,17.3253,19698.0
2017-01-17 11:10:00,19.15,19.16,19.14,19.15,9088.0,17.3253,17.3344,17.3163,17.3253,9088.0
2017-01-17 11:15:00,19.15,19.16,19.11,19.13,36381.0,17.3253,17.3344,17.2891,17.3072,36381.0
2017-01-17 11:20:00,19.13,19.18,19.13,19.16,40121.0,17.3072,17.3525,17.3072,17.3344,40121.0
2017-01-17 11:25:00,19.17,19.22,19.16,19.22,24966.0,17.3434,17.3887,17.3344,17.3887,24966.0
2017-01-17 11:30:00,19.23,19.24,19.21,19.21,36893.0,17.3977,17.4068,17.3796,17.3796,36893.0
2017-01-17 11:35:00,19.21,19.24,19.2,19.21,29001.0,17.3796,17.4068,17.3706,17.3796,29001.0
2017-01-17 11:40:00,19.22,19.24,19.2,19.2,17608.0,17.3887,17.4068,17.3706,17.3706,17608.0
2017-01-17 11:45:00,19.21,19.23,19.21,19.23,4036.0,17.3796,17.3977,17.3796,17.3977,4036.0
2017-01-17 11:50:00,19.22,19.23,19.17,19.17,12826.0,17.3887,17.3977,17.3434,17.3434,12826.0
2017-01-17 11:55:00,19.18,19.21,19.17,19.21,63524.0,17.3525,17.3796,17.3434,17.3796,63524.0
2017-01-17 12:00:00,19.2,19.21,19.19,19.2,22457.0,17.3706,17.3796,17.3615,17.3706,22457.0
2017-01-17 12:05:00,19.19,19.2,19.17,19.19,24190.0,17.3615,17.3706,17.3434,17.3615,24190.0
2017-01-17 12:10:00,19.18,19.19,19.16,19.16,18050.0,17.3525,17.3615,17.3344,17.3344,18050.0
2017-01-17 12:15:00,19.16,19.2,19.16,19.2,26734.0,17.3344,17.3706,17.3344,17.3706,26734.0
2017-01-17 12:20:00,19.19,19.2,19.19,19.2,4764.0,17.3615,17.3706,17.3615,17.3706,4764.0
2017-01-17 12:25:00,19.19,19.23,19.19,19.22,34624.0,17.3615,17.3977,17.3615,17.3887,34624.0
2017-01-17 12:30:00,19.21,19.24,19.21,19.23,19313.0,17.3796,17.4068,17.3796,17.3977,19313.0
2017-01-17 12:35:00,19.23,19.23,19.2,19.21,21786.0,17.3977,17.3977,17.3706,17.3796,21786.0
2017-01-17 12:40:00,19.2,19.22,19.2,19.22,25197.0,17.3706,17.3887,17.3706,17.3887,25197.0
2017-01-17 12:45:00,19.21,19.25,19.21,19.25,28589.0,17.3796,17.4158,17.3796,17.4158,28589.0
2017-01-17 12:50:00,19.25,19.26,19.2,19.21,28652.0,17.4158,17.4248,17.3706,17.3796,28652.0
2017-01-17 12:55:00,19.21,19.22,19.2,19.2,8968.0,17.3796,17.3887,17.3706,17.3706,8968.0
2017-01-17 13:00:00,19.2,19.22,19.19,19.2,13977.0,17.3706,17.3887,17.3615,17.3706,13977.0
2017-01-17 13:05:00,19.21,19.21,19.19,19.2,11388.0,17.3796,17.3796,17.3615,17.3706,11388.0
2017-01-17 13:10:00,19.2,19.21,19.2,19.2,18736.0,17.3706,17.3796,17.3706,17.3706,18736.0
2017-01-17 13:15:00,19.2,19.21,19.19,19.21,19987.0,17.3706,17.3796,17.3615,17.3796,19987.0
2017-01-17 13:20:00,19.21,19.22,19.21,19.21,11567.0,17.3796,17.3887,17.3796,17.3796,11567.0
2017-01-17 13:25:00,19.21,19.22,19.19,19.2,23392.0,17.3796,17.3887,17.3615,17.3706,23392.0
2017-01-17 13:30:00,19.2,19.2,19.19,19.2,6501.0,17.3706,17.3706,17.3615,17.3706,6501.0
2017-01-17 13:35:00,19.19,19.2,19.19,19.2,6308.0,17.3615,17.3706,17.3615,17.3706,6308.0
2017-01-17 13:40:00,19.19,19.19,19.15,19.15,14762.0,17.3615,17.3615,17.3253,17.3253,14762.0
2017-01-17 13:45:00,19.16,19.17,19.15,19.16,8704.0,17.3344,17.3434,17.3253,17.3344,8704.0
2017-01-17 13:50:00,19.16,19.17,19.16,19.16,6810.0,17.3344,17.3434,17.3344,17.3344,6810.0
2017-01-17 13:55:00,19.16,19.17,19.16,19.16,3725.0,17.3344,17.3434,17.3344,17.3344,3725.0
2017-01-17 14:00:00,19.16,19.17,19.16,19.16,9729.0,17.3344,17.3434,17.3344,17.3344,9729.0
2017-01-17 14:05:00,19.16,19.16,19.14,19.14,10622.0,17.3344,17.3344,17.3163,17.3163,10622.0
2017-01-17 14:10:00,19.14,19.16,19.13,19.15,32575.0,17.3163,17.3344,17.3072,17.3253,32575.0
2017-01-17 14:15:00,19.16,19.16,19.15,19.16,4600.0,17.3344,17.3344,17.3253,17.3344,4600.0
2017-01-17 14:20:00,19.15,19.16,19.12,19.13,50050.0,17.3253,17.3344,17.2982,17.3072,50050.0
2017-01-17 14:25:00,19.12,19.13,19.12,19.12,12218.0,17.2982,17.3072,17.2982,17.2982,12218.0
2017-01-17 14:30:00,19.13,19.13,19.11,19.12,30870.0,17.3072,17.3072,17.2891,17.2982,30870.0
2017-01-17 14:35:00,19.12,19.12,19.09,19.1,31158.0,17.2982,17.2982,17.271,17.2801,31158.0
2017-01-17 14:40:00,19.1,19.1,19.06,19.09,38904.0,17.2801,17.2801,17.2439,17.271,38904.0
2017-01-17 14:45:00,19.1,19.13,19.09,19.13,16613.0,17.2801,17.3072,17.271,17.3072,16613.0
2017-01-17 14:50:00,19.13,19.13,19.09,19.1,32109.0,17.3072,17.3072,17.271,17.2801,32109.0
2017-01-17 14:55:00,19.09,19.1,19.09,19.1,13407.0,17.271,17.2801,17.271,17.2801,13407.0
2017-01-17 15:00:00,19.1,19.1,19.07,19.07,27181.0,17.2801,17.2801,17.253,17.253,27181.0
2017-01-17 15:05:00,19.07,19.08,19.06,19.07,21700.0,17.253,17.262,17.2439,17.253,21700.0
2017-01-17 15:10:00,19.06,19.1,19.06,19.09,22497.0,17.2439,17.2801,17.2439,17.271,22497.0
2017-01-17 15:15:00,19.09,19.11,19.08,19.1,26140.0,17.271,17.2891,17.262,17.2801,26140.0
2017-01-17 15:20:00,19.1,19.1,19.08,19.1,13022.0,17.2801,17.2801,17.262,17.2801,13022.0
2017-01-17 15:25:00,19.1,19.1,19.07,19.09,47655.0,17.2801,17.2801,17.253,17.271,47655.0
2017-01-17 15:30:00,19.08,19.11,19.07,19.1,45457.0,17.262,17.2891,17.253,17.2801,45457.0
2017-01-17 15:35:00,19.1,19.12,19.08,19.11,50812.0,17.2801,17.2982,17.262,17.2891,50812.0
2017-01-17 15:40:00,19.11,19.12,19.1,19.11,48340.0,17.2891,17.2982,17.2801,17.2891,48340.0
2017-01-17 15:45:00,19.11,19.11,19.1,19.11,31515.0,17.2891,17.2891,17.2801,17.2891,31515.0
2017-01-17 15:50:00,19.11,19.13,19.1,19.11,77242.0,17.2891,17.3072,17.2801,17.2891,77242.0
2017-01-17 15:55:00,19.12,19.17,19.11,19.16,394927.0,17.2982,17.3434,17.2891,17.3344,394927.0
2017-01-18 09:30:00,19.18,19.21,19.1,19.12,22219.0,17.3525,17.3796,17.2801,17.2982,22219.0
2017-01-18 09:35:00,19.11,19.11,19.05,19.1,13329.0,17.2891,17.2891,17.2349,17.2801,13329.0
2017-01-18 09:40:00,19.11,19.13,19.07,19.11,45135.0,17.2891,17.3072,17.253,17.2891,45135.0
2017-01-18 09:45:00,19.12,19.12,19.08,19.12,29202.0,17.2982,17.2982,17.262,17.2982,29202.0
2017-01-18 09:50:00,19.12,19.17,19.1,19.15,22525.0,17.2982,17.3434,17.2801,17.3253,22525.0
2017-01-18 09:55:00,19.16,19.25,19.13,19.25,72434.0,17.3344,17.4158,17.3072,17.4158,72434.0
2017-01-18 10:00:00,19.25,19.25,19.16,19.18,96310.0,17.4158,17.4158,17.3344,17.3525,96310.0
2017-01-18 10:05:00,19.19,19.2,19.15,19.17,28538.0,17.3615,17.3706,17.3253,17.3434,28538.0
2017-01-18 10:10:00,19.18,19.23,19.16,19.22,48030.0,17.3525,17.3977,17.3344,17.3887,48030.0
2017-01-18 10:15:00,19.22,19.25,19.22,19.25,38522.0,17.3887,17.4158,17.3887,17.4158,38522.0
2017-01-18 10:20:00,19.23,19.27,19.23,19.27,35664.0,17.3977,17.4339,17.3977,17.4339,35664.0
2017-01-18 10:25:00,19.27,19.28,19.23,19.25,40229.0,17.4339,17.4429,17.3977,17.4158,40229.0
2017-01-18 10:30:00,19.25,19.27,19.24,19.25,25583.0,17.4158,17.4339,17.4068,17.4158,25583.0
2017-01-18 10:35:00,19.26,19.29,19.25,19.29,26893.0,17.4248,17.452,17.4158,17.452,26893.0
2017-01-18 10:40:00,19.29,19.3,19.26,19.27,33783.0,17.452,17.461,17.4248,17.4339,33783.0
2017-01-18 10:45:00,19.28,19.29,19.26,19.28,27735.0,17.4429,17.452,17.4248,17.4429,27735.0
2017-01-18 10:50:00,19.28,19.29,19.26,19.27,36250.0,17.4429,17.452,17.4248,17.4339,36250.0
2017-01-18 10:55:00,19.27,19.3,19.26,19.29,27360.0,17.4339,17.461,17.4248,17.452,27360.0
2017-01-18 11:00:00,19.29,19.3,19.27,19.28,36291.0,17.452,17.461,17.4339,17.4429,36291.0
2017-01-18 11:05:00,19.28,19.29,19.26,19.27,35417.0,17.4429,17.452,17.4248,17.4339,35417.0
2017-01-18 11:10:00,19.28,19.29,19.25,19.26,63386.0,17.4429,17.452,17.4158,17.4248,63386.0
2017-01-18 11:15:00,19.26,19.26,19.25,19.26,6112.0,17.4248,17.4248,17.4158,17.4248,6112.0
2017-01-18 11:20:00,19.26,19.27,19.22,19.22,38170.0,17.4248,17.4339,17.3887,17.3887,38170.0
2017-01-18 11:25:00,19.23,19.24,19.2,19.21,44583.0,17.3977,17.4068,17.3706,17.3796,44583.0
2017-01-18 11:30:00,19.2,19.23,19.2,19.23,32153.0,17.3706,17.3977,17.3706,17.3977,32153.0
2017-01-18 11:35:00,19.23,19.25,19.22,19.25,26739.0,17.3977,17.4158,17.3887,17.4158,26739.0
2017-01-18 11:40:00,19.24,19.25,19.2,19.21,52431.0,17.4068,17.4158,17.3706,17.3796,52431.0
2017-01-18 11:45:00,19.21,19.24,19.19,19.24,26165.0,17.3796,17.4068,17.3615,17.4068,26165.0
2017-01-18 11:50:00,19.24,19.26,19.23,19.26,26470.0,17.4068,17.4248,17.3977,17.4248,26470.0
2017-01-18 11:55:00,19.27,19.27,19.21,19.22,59764.0,17.4339,17.4339,17.3796,17.3887,59764.0
2017-01-18 12:00:00,19.21,19.22,19.19,19.21,92406.0,17.3796,17.3887,17.3615,17.3796,92406.0
2017-01-18 12:05:00,19.21,19.23,19.21,19.23,6325.0,17.3796,17.3977,17.3796,17.3977,6325.0
2017-01-18 12:10:00,19.23,19.24,19.23,19.24,5356.0,17.3977,17.4068,17.3977,17.4068,5356.0
2017-01-18 12:15:00,19.24,19.24,19.22,19.22,38246.0,17.4068,17.4068,17.3887,17.3887,38246.0
2017-01-18 12:20:00,19.22,19.22,19.2,19.21,37792.0,17.3887,17.3887,17.3706,17.3796,37792.0
2017-01-18 12:25:00,19.21,19.21,19.16,19.17,84869.0,17.3796,17.3796,17.3344,17.3434,84869.0
2017-01-18 12:30:00,19.18,19.18,19.15,19.16,68882.0,17.3525,17.3525,17.3253,17.3344,68882.0
2017-01-18 12:35:00,19.17,19.18,19.16,19.18,36138.0,17.3434,17.3525,17.3344,17.3525,36138.0
2017-01-18 12:40:00,19.18,19.19,19.16,19.16,23731.0,17.3525,17.3615,17.3344,17.3344,23731.0
2017-01-18 12:45:00,19.16,19.17,19.15,19.17,19608.0,17.3344,17.3434,17.3253,17.3434,19608.0
2017-01-18 12:50:00,19.17,19.17,19.11,19.11,29585.0,17.3434,17.3434,17.2891,17.2891,29585.0
2017-01-18 12:55:00,19.12,19.13,19.11,19.13,21596.0,17.2982,17.3072,17.2891,17.3072,21596.0
2017-01-18 13:00:00,19.13,19.14,19.12,19.13,16273.0,17.3072,17.3163,17.2982,17.3072,16273.0
2017-01-18 13:05:00,19.13,19.15,19.12,19.14,12790.0,17.3072,17.3253,17.2982,17.3163,12790.0
2017-01-18 13:10:00,19.14,19.14,19.12,19.14,7022.0,17.3163,17.3163,17.2982,17.3163,7022.0
2017-01-18 13:15:00,19.14,19.15,19.13,19.13,24916.0,17.3163,17.3253,17.3072,17.3072,24916.0
2017-01-18 13:20:00,19.13,19.14,19.11,19.12,22463.0,17.3072,17.3163,17.2891,17.2982,22463.0
2017-01-18 13:25:00,19.12,19.13,19.11,19.11,12704.0,17.2982,17.3072,17.2891,17.2891,12704.0
2017-01-18 13:30:00,19.12,19.15,19.12,19.15,10189.0,17.2982,17.3253,17.2982,17.3253,10189.0
2017-01-18 13:35:00,19.15,19.16,19.14,19.16,16999.0,17.3253,17.3344,17.3163,17.3344,16999.0
2017-01-18 13:40:00,19.15,19.17,19.15,19.16,36825.0,17.3253,17.3434,17.3253,17.3344,36825.0
2017-01-18 13:45:00,19.16,19.17,19.14,19.14,19463.0,17.3344,17.3434,17.3163,17.3163,19463.0
2017-01-18 13:50:00,19.14,19.14,19.12,19.13,15034.0,17.3163,17.3163,17.2982,17.3072,15034.0
2017-01-18 13:55:00,19.13,19.14,19.12,19.12,10789.0,17.3072,17.3163,17.2982,17.2982,10789.0
2017-01-18 14:00:00,19.13,19.13,19.09,19.1,14619.0,17.3072,17.3072,17.271,17.2801,14619.0
2017-01-18 14:05:00,19.1,19.11,19.09,19.1,19221.0,17.2801,17.2891,17.271,17.2801,19221.0
2017-01-18 14:10:00,19.1,19.12,19.09,19.11,16366.0,17.2801,17.2982,17.271,17.2891,16366.0
2017-01-18 14:15:00,19.11,19.14,19.1,19.13,19487.0,17.2891,17.3163,17.2801,17.3072,19487.0
2017-01-18 14:20:00,19.13,19.14,19.13,19.14,4500.0,17.3072,17.3163,17.3072,17.3163,4500.0
2017-01-18 14:25:00,19.14,19.15,19.13,19.14,16404.0,17.3163,17.3253,17.3072,17.3163,16404.0
2017-01-18 14:30:00,19.14,19.14,19.12,19.13,11734.0,17.3163,17.3163,17.2982,17.3072,11734.0
2017-01-18 14:35:00,19.13,19.13,19.1,19.12,28490.0,17.3072,17.3072,17.2801,17.2982,28490.0
2017-01-18 14:40:00,19.12,19.12,19.11,19.12,5269.0,17.2982,17.2982,17.2891,17.2982,5269.0
2017-01-18 14:45:00,19.12,19.12,19.08,19.08,25067.0,17.2982,17.2982,17.262,17.262,25067.0
2017-01-18 14:50:00,19.09,19.1,19.08,19.09,19814.0,17.271,17.2801,17.262,17.271,19814.0
2017-01-18 14:55:00,19.09,19.11,19.08,19.1,24962.0,17.271,17.2891,17.262,17.2801,24962.0
2017-01-18 15:00:00,19.1,19.1,19.08,19.09,14184.0,17.2801,17.2801,17.262,17.271,14184.0
2017-01-18 15:05:00,19.1,19.11,19.08,19.1,19491.0,17.2801,17.2891,17.262,17.2801,19491.0
2017-01-18 15:10:00,19.1,19.11,19.09,19.1,18616.0,17.2801,17.2891,17.271,17.2801,18616.0
2017-01-18 15:15:00,19.1,19.13,19.1,19.12,23959.0,17.2801,17.3072,17.2801,17.2982,23959.0
2017-01-18 15:20:00,19.12,19.12,19.09,19.1,21722.0,17.2982,17.2982,17.271,17.2801,21722.0
2017-01-18 15:25:00,19.1,19.11,19.08,19.1,36065.0,17.2801,17.2891,17.262,17.2801,36065.0
2017-01-18 15:30:00,19.1,19.11,19.09,19.11,32449.0,17.2801,17.2891,17.271,17.2891,32449.0
2017-01-18 15:35:00,19.1,19.13,19.09,19.13,36625.0,17.2801,17.3072,17.271,17.3072,36625.0
2017-01-18 15:40:00,19.13,19.14,19.12,19.14,39577.0,17.3072,17.3163,17.2982,17.3163,39577.0
2017-01-18 15:45:00,19.14,19.18,19.14,19.18,72408.0,17.3163,17.3525,17.3163,17.3525,72408.0
2017-01-18 15:50:00,19.18,19.19,19.17,19.19,83574.0,17.3525,17.3615,17.3434,17.3615,83574.0
2017-01-18 15:55:00,19.19,19.22,19.18,19.2,323867.0,17.3615,17.3887,17.3525,17.3706,323867.0
2017-01-19 09:30:00,19.2,19.35,19.15,19.35,43127.0,17.3706,17.5063,17.3253,17.5063,43127.0
2017-01-19 09:35:00,19.34,19.35,19.31,19.32,25797.0,17.4972,17.5063,17.4701,17.4791,25797.0
2017-01-19 09:40:00,19.31,19.31,19.26,19.31,37083.0,17.4701,17.4701,17.4248,17.4701,37083.0
2017-01-19 09:45:00,19.31,19.32,19.29,19.31,35120.0,17.4701,17.4791,17.452,17.4701,35120.0
2017-01-19 09:50:00,19.31,19.31,19.28,19.3,24338.0,17.4701,17.4701,17.4429,17.461,24338.0
2017-01-19 09:55:00,19.3,19.31,19.29,19.31,30729.0,17.461,17.4701,17.452,17.4701,30729.0
2017-01-19 10:00:00,19.3,19.3,19.28,19.29,27449.0,17.461,17.461,17.4429,17.452,27449.0
2017-01-19 10:05:00,19.28,19.31,19.27,19.28,67945.0,17.4429,17.4701,17.4339,17.4429,67945.0
2017-01-19 10:10:00,19.28,19.29,19.27,19.28,16108.0,17.4429,17.452,17.4339,17.4429,16108.0
2017-01-19 10:15:00,19.28,19.28,19.24,19.27,40771.0,17.4429,17.4429,17.4068,17.4339,40771.0
2017-01-19 10:20:00,19.27,19.3,19.26,19.3,20490.0,17.4339,17.461,17.4248,17.461,20490.0
2017-01-19 10:25:00,19.29,19.3,19.28,19.3,20921.0,17.452,17.461,17.4429,17.461,20921.0
2017-01-19 10:30:00,19.3,19.3,19.26,19.27,18389.0,17.461,17.461,17.4248,17.4339,18389.0
2017-01-19 10:35:00,19.27,19.27,19.25,19.25,22578.0,17.4339,17.4339,17.4158,17.4158,22578.0
2017-01-19 10:40:00,19.26,19.26,19.25,19.26,7064.0,17.4248,17.4248,17.4158,17.4248,7064.0
2017-01-19 10:45:00,19.25,19.26,19.21,19.22,52828.0,17.4158,17.4248,17.3796,17.3887,52828.0
2017-01-19 10:50:00,19.22,19.23,19.17,19.19,55387.0,17.3887,17.3977,17.3434,17.3615,55387.0
2017-01-19 10:55:00,19.19,19.19,19.16,19.18,32803.0,17.3615,17.3615,17.3344,17.3525,32803.0
2017-01-19 11:00:00,19.17,19.18,19.13,19.13,30937.0,17.3434,17.3525,17.3072,17.3072,30937.0
2017-01-19 11:05:00,19.13,19.14,19.1,19.11,20194.0,17.3072,17.3163,17.2801,17.2891,20194.0
2017-01-19 11:10:00,19.11,19.12,19.08,19.1,30417.0,17.2891,17.2982,17.262,17.2801,30417.0
2017-01-19 11:15:00,19.1,19.15,19.1,19.14,27575.0,17.2801,17.3253,17.2801,17.3163,27575.0
2017-01-19 11:20:00,19.14,19.18,19.14,19.17,26306.0,17.3163,17.3525,17.3163,17.3434,26306.0
2017-01-19 11:25:00,19.16,19.17,19.13,19.13,23958.0,17.3344,17.3434,17.3072,17.3072,23958.0
2017-01-19 11:30:00,19.14,19.14,19.11,19.12,23063.0,17.3163,17.3163,17.2891,17.2982,23063.0
2017-01-19 11:35:00,19.11,19.12,19.08,19.09,26957.0,17.2891,17.2982,17.262,17.271,26957.0
2017-01-19 11:40:00,19.08,19.13,19.07,19.13,40880.0,17.262,17.3072,17.253,17.3072,40880.0
2017-01-19 11:45:00,19.12,19.13,19.11,19.12,14990.0,17.2982,17.3072,17.2891,17.2982,14990.0
2017-01-19 11:50:00,19.12,19.13,19.09,19.09,16516.0,17.2982,17.3072,17.271,17.271,16516.0
2017-01-19 11:55:00,19.09,19.1,19.06,19.1,21024.0,17.271,17.2801,17.2439,17.2801,21024.0
2017-01-19 12:00:00,19.09,19.1,19.05,19.05,23729.0,17.271,17.2801,17.2349,17.2349,23729.0
2017-01-19 12:05:00,19.05,19.06,19.03,19.04,14748.0,17.2349,17.2439,17.2168,17.2258,14748.0
2017-01-19 12:10:00,19.03,19.06,19.03,19.05,19586.0,17.2168,17.2439,17.2168,17.2349,19586.0
2017-01-19 12:15:00,19.05,19.06,19.03,19.06,31998.0,17.2349,17.2439,17.2168,17.2439,31998.0
2017-01-19 12:20:00,19.06,19.07,19.05,19.05,27060.0,17.2439,17.253,17.2349,17.2349,27060.0
2017-01-19 12:25:00,19.06,19.07,19.05,19.07,18896.0,17.2439,17.253,17.2349,17.253,18896.0
2017-01-19 12:30:00,19.07,19.08,19.06,19.07,28750.0,17.253,17.262,17.2439,17.253,28750.0
2017-01-19 12:35:00,19.07,19.07,19.04,19.05,30984.0,17.253,17.253,17.2258,17.2349,30984.0
2017-01-19 12:40:00,19.05,19.06,19.03,19.05,27016.0,17.2349,17.2439,17.2168,17.2349,27016.0
2017-01-19 12:45:00,19.04,19.07,19.04,19.07,65810.0,17.2258,17.253,17.2258,17.253,65810.0
2017-01-19 12:50:00,19.07,19.09,19.06,19.09,51674.0,17.253,17.271,17.2439,17.271,51674.0
2017-01-19 12:55:00,19.08,19.09,19.08,19.09,20921.0,17.262,17.271,17.262,17.271,20921.0
2017-01-19 13:00:00,19.09,19.1,19.08,19.1,15112.0,17.271,17.2801,17.262,17.2801,15112.0
2017-01-19 13:05:00,19.1,19.1,19.06,19.07,34403.0,17.2801,17.2801,17.2439,17.253,34403.0
2017-01-19 13:10:00,19.08,19.09,19.04,19.05,23947.0,17.262,17.271,17.2258,17.2349,23947.0
2017-01-19 13:15:00,19.04,19.06,19.03,19.05,27413.0,17.2258,17.2439,17.2168,17.2349,27413.0
2017-01-19 13:20:00,19.05,19.05,19.0,19.01,22941.0,17.2349,17.2349,17.1896,17.1987,22941.0
2017-01-19 13:25:00,19.01,19.01,18.99,18.99,13767.0,17.1987,17.1987,17.1806,17.1806,13767.0
2017-01-19 13:30:00,19.0,19.02,18.99,19.01,54618.0,17.1896,17.2077,17.1806,17.1987,54618.0
2017-01-19 13:35:00,19.0,19.02,19.0,19.01,30634.0,17.1896,17.2077,17.1896,17.1987,30634.0
2017-01-19 13:40:00,19.02,19.03,19.01,19.03,46948.0,17.2077,17.2168,17.1987,17.2168,46948.0
2017-01-19 13:45:00,19.02,19.04,19.02,19.04,21022.0,17.2077,17.2258,17.2077,17.2258,21022.0
2017-01-19 13:50:00,19.04,19.06,19.01,19.01,85024.0,17.2258,17.2439,17.1987,17.1987,85024.0
2017-01-19 13:55:00,19.01,19.03,19.01,19.03,37590.0,17.1987,17.2168,17.1987,17.2168,37590.0
2017-01-19 14:00:00,19.03,19.04,19.02,19.04,33926.0,17.2168,17.2258,17.2077,17.2258,33926.0
2017-01-19 14:05:00,19.04,19.05,18.99,19.01,141461.0,17.2258,17.2349,17.1806,17.1987,141461.0
2017-01-19 14:10:00,19.01,19.01,18.96,18.96,48970.0,17.1987,17.1987,17.1534,17.1534,48970.0
2017-01-19 14:15:00,18.98,18.98,18.94,18.94,78280.0,17.1715,17.1715,17.1353,17.1353,78280.0
2017-01-19 14:20:00,18.94,18.98,18.92,18.97,45416.0,17.1353,17.1715,17.1172,17.1625,45416.0
2017-01-19 14:25:00,18.97,18.98,18.95,18.97,30051.0,17.1625,17.1715,17.1444,17.1625,30051.0
2017-01-19 14:30:00,18.98,18.98,18.96,18.98,41047.0,17.1715,17.1715,17.1534,17.1715,41047.0
2017-01-19 14:35:00,18.98,18.98,18.97,18.98,24812.0,17.1715,17.1715,17.1625,17.1715,24812.0
2017-01-19 14:40:00,18.98,19.01,18.97,19.01,24546.0,17.1715,17.1987,17.1625,17.1987,24546.0
2017-01-19 14:45:00,19.01,19.03,19.0,19.03,58669.0,17.1987,17.2168,17.1896,17.2168,58669.0
2017-01-19 14:50:00,19.03,19.04,19.01,19.02,44260.0,17.2168,17.2258,17.1987,17.2077,44260.0
2017-01-19 14:55:00,19.01,19.01,18.98,18.98,14510.0,17.1987,17.1987,17.1715,17.1715,14510.0
2017-01-19 15:00:00,18.98,18.99,18.97,18.98,17164.0,17.1715,17.1806,17.1625,17.1715,17164.0
2017-01-19 15:05:00,18.97,18.99,18.96,18.96,44840.0,17.1625,17.1806,17.1534,17.1534,44840.0
2017-01-19 15:10:00,18.97,18.98,18.96,18.96,34190.0,17.1625,17.1715,17.1534,17.1534,34190.0
2017-01-19 15:15:00,18.97,18.99,18.96,18.98,126514.0,17.1625,17.1806,17.1534,17.1715,126514.0
2017-01-19 15:20:00,18.98,18.98,18.97,18.98,27140.0,17.1715,17.1715,17.1625,17.1715,27140.0
2017-01-19 15:25:00,18.98,18.99,18.96,18.96,99646.0,17.1715,17.1806,17.1534,17.1534,99646.0
2017-01-19 15:30:00,18.96,18.97,18.93,18.94,65946.0,17.1534,17.1625,17.1263,17.1353,65946.0
2017-01-19 15:35:00,18.94,18.94,18.91,18.91,106859.0,17.1353,17.1353,17.1082,17.1082,106859.0
2017-01-19 15:40:00,18.91,18.93,18.9,18.9,101966.0,17.1082,17.1263,17.0991,17.0991,101966.0
2017-01-19 15:45:00,18.9,18.91,18.87,18.89,198416.0,17.0991,17.1082,17.072,17.0901,198416.0
2017-01-19 15:50:00,18.89,18.9,18.88,18.88,133968.0,17.0901,17.0991,17.0811,17.0811,133968.0
2017-01-19 15:55:00,18.89,18.96,18.89,18.93,546134.0,17.0901,17.1534,17.0901,17.1263,546134.0
2017-01-20 09:30:00,18.96,19.07,18.94,19.05,199278.0,17.1534,17.253,17.1353,17.2349,199278.0
2017-01-20 09:35:00,19.06,19.13,19.05,19.11,50561.0,17.2439,17.3072,17.2349,17.2891,50561.0
2017-01-20 09:40:00,19.12,19.13,19.04,19.07,63005.0,17.2982,17.3072,17.2258,17.253,63005.0
2017-01-20 09:45:00,19.07,19.07,18.98,18.99,54890.0,17.253,17.253,17.1715,17.1806,54890.0
2017-01-20 09:50:00,19.0,19.01,18.95,18.97,59898.0,17.1896,17.1987,17.1444,17.1625,59898.0
2017-01-20 09:55:00,18.96,19.01,18.96,18.98,64081.0,17.1534,17.1987,17.1534,17.1715,64081.0
2017-01-20 10:00:00,18.98,19.0,18.91,18.92,76499.0,17.1715,17.1896,17.1082,17.1172,76499.0
2017-01-20 10:05:00,18.92,18.92,18.88,18.9,40042.0,17.1172,17.1172,17.0811,17.0991,40042.0
2017-01-20 10:10:00,18.9,18.95,18.89,18.92,36408.0,17.0991,17.1444,17.0901,17.1172,36408.0
2017-01-20 10:15:00,18.93,18.99,18.92,18.98,163023.0,17.1263,17.1806,17.1172,17.1715,163023.0
2017-01-20 10:20:00,18.97,18.98,18.93,18.94,37890.0,17.1625,17.1715,17.1263,17.1353,37890.0
2017-01-20 10:25:00,18.94,18.97,18.93,18.95,88062.0,17.1353,17.1625,17.1263,17.1444,88062.0
2017-01-20 10:30:00,18.95,18.97,18.93,18.97,29234.0,17.1444,17.1625,17.1263,17.1625,29234.0
2017-01-20 10:35:00,18.97,19.01,18.97,19.01,105138.0,17.1625,17.1987,17.1625,17.1987,105138.0
2017-01-20 10:40:00,19.01,19.02,18.98,18.98,43625.0,17.1987,17.2077,17.1715,17.1715,43625.0
2017-01-20 10:45:00,18.98,18.99,18.96,18.98,46820.0,17.1715,17.1806,17.1534,17.1715,46820.0
2017-01-20 10:50:00,18.98,19.0,18.97,18.98,21250.0,17.1715,17.1896,17.1625,17.1715,21250.0
2017-01-20 10:55:00,18.99,19.03,18.98,19.03,25835.0,17.1806,17.2168,17.1715,17.2168,25835.0
2017-01-20 11:00:00,19.03,19.05,19.02,19.04,35164.0,17.2168,17.2349,17.2077,17.2258,35164.0
2017-01-20 11:05:00,19.05,19.1,19.04,19.1,35127.0,17.2349,17.2801,17.2258,17.2801,35127.0
2017-01-20 11:10:00,19.1,19.15,19.09,19.15,74104.0,17.2801,17.3253,17.271,17.3253,74104.0
2017-01-20 11:15:00,19.14,19.15,19.1,19.13,57978.0,17.3163,17.3253,17.2801,17.3072,57978.0
2017-01-20 11:20:00,19.13,19.15,19.12,19.14,32689.0,17.3072,17.3253,17.2982,17.3163,32689.0
2017-01-20 11:25:00,19.14,19.15,19.13,19.14,35185.0,17.3163,17.3253,17.3072,17.3163,35185.0
2017-01-20 11:30:00,19.13,19.15,19.13,19.14,22844.0,17.3072,17.3253,17.3072,17.3163,22844.0
2017-01-20 11:35:00,19.14,19.15,19.13,19.15,41002.0,17.3163,17.3253,17.3072,17.3253,41002.0
2017-01-20 11:40:00,19.15,19.15,19.13,19.14,49025.0,17.3253,17.3253,17.3072,17.3163,49025.0
2017-01-20 11:45:00,19.13,19.15,19.13,19.14,46798.0,17.3072,17.3253,17.3072,17.3163,46798.0
2017-01-20 11:50:00,19.14,19.14,19.13,19.14,18003.0,17.3163,17.3163,17.3072,17.3163,18003.0
2017-01-20 11:55:00,19.13,19.14,19.12,19.12,20295.0,17.3072,17.3163,17.2982,17.2982,20295.0
2017-01-20 12:00:00,19.12,19.13,19.09,19.09,31260.0,17.2982,17.3072,17.271,17.271,31260.0
2017-01-20 12:05:00,19.1,19.14,19.06,19.14,130768.0,17.2801,17.3163,17.2439,17.3163,130768.0
2017-01-20 12:10:00,19.13,19.14,19.07,19.07,55792.0,17.3072,17.3163,17.253,17.253,55792.0
2017-01-20 12:15:00,19.08,19.12,19.04,19.12,74706.0,17.262,17.2982,17.2258,17.2982,74706.0
2017-01-20 12:20:00,19.11,19.13,19.07,19.07,34622.0,17.2891,17.3072,17.253,17.253,34622.0
2017-01-20 12:25:00,19.08,19.09,19.04,19.06,45637.0,17.262,17.271,17.2258,17.2439,45637.0
2017-01-20 12:30:00,19.06,19.06,19.0,19.04,34256.0,17.2439,17.2439,17.1896,17.2258,34256.0
2017-01-20 12:35:00,19.03,19.03,18.99,19.01,31501.0,17.2168,17.2168,17.1806,17.1987,31501.0
2017-01-20 12:40:00,19.01,19.04,19.01,19.04,34039.0,17.1987,17.2258,17.1987,17.2258,34039.0
2017-01-20 12:45:00,19.05,19.05,19.01,19.01,31949.0,17.2349,17.2349,17.1987,17.1987,31949.0
2017-01-20 12:50:00,19.01,19.02,18.98,18.99,37679.0,17.1987,17.2077,17.1715,17.1806,37679.0
2017-01-20 12:55:00,19.0,19.0,18.97,18.99,22767.0,17.1896,17.1896,17.1625,17.1806,22767.0
2017-01-20 13:00:00,18.99,19.02,18.99,19.01,38493.0,17.1806,17.2077,17.1806,17.1987,38493.0
2017-01-20 13:05:00,19.01,19.06,19.01,19.05,25730.0,17.1987,17.2439,17.1987,17.2349,25730.0
2017-01-20 13:10:00,19.06,19.08,19.05,19.06,37500.0,17.2439,17.262,17.2349,17.2439,37500.0
2017-01-20 13:15:00,19.06,19.1,19.05,19.09,33367.0,17.2439,17.2801,17.2349,17.271,33367.0
2017-01-20 13:20:00,19.09,19.1,19.08,19.1,22722.0,17.271,17.2801,17.262,17.2801,22722.0
2017-01-20 13:25:00,19.09,19.1,19.08,19.09,19436.0,17.271,17.2801,17.262,17.271,19436.0
2017-01-20 13:30:00,19.09,19.09,19.08,19.09,6800.0,17.271,17.271,17.262,17.271,6800.0
2017-01-20 13:35:00,19.09,19.09,19.05,19.05,37411.0,17.271,17.271,17.2349,17.2349,37411.0
2017-01-20 13:40:00,19.05,19.1,19.05,19.1,23014.0,17.2349,17.2801,17.2349,17.2801,23014.0
2017-01-20 13:45:00,19.09,19.1,19.03,19.04,47772.0,17.271,17.2801,17.2168,17.2258,47772.0
2017-01-20 13:50:00,19.04,19.04,19.01,19.02,23405.0,17.2258,17.2258,17.1987,17.2077,23405.0
2017-01-20 13:55:00,19.03,19.06,19.02,19.06,71424.0,17.2168,17.2439,17.2077,17.2439,71424.0
2017-01-20 14:00:00,19.06,19.09,19.05,19.09,19229.0,17.2439,17.271,17.2349,17.271,19229.0
2017-01-20 14:05:00,19.09,19.1,19.09,19.1,17525.0,17.271,17.2801,17.271,17.2801,17525.0
2017-01-20 14:10:00,19.1,19.11,19.08,19.11,51776.0,17.2801,17.2891,17.262,17.2891,51776.0
2017-01-20 14:15:00,19.11,19.11,19.09,19.11,28533.0,17.2891,17.2891,17.271,17.2891,28533.0
2017-01-20 14:20:00,19.1,19.11,19.07,19.07,35355.0,17.2801,17.2891,17.253,17.253,35355.0
2017-01-20 14:25:00,19.08,19.1,19.07,19.08,45219.0,17.262,17.2801,17.253,17.262,45219.0
2017-01-20 14:30:00,19.08,19.1,19.07,19.1,25168.0,17.262,17.2801,17.253,17.2801,25168.0
2017-01-20 14:35:00,19.1,19.1,19.08,19.09,36464.0,17.2801,17.2801,17.262,17.271,36464.0
2017-01-20 14:40:00,19.09,19.11,19.08,19.11,47169.0,17.271,17.2891,17.262,17.2891,47169.0
2017-01-20 14:45:00,19.1,19.11,19.1,19.11,17442.0,17.2801,17.2891,17.2801,17.2891,17442.0
2017-01-20 14:50:00,19.11,19.12,19.1,19.12,41305.0,17.2891,17.2982,17.2801,17.2982,41305.0
2017-01-20 14:55:00,19.12,19.12,19.1,19.11,29871.0,17.2982,17.2982,17.2801,17.2891,29871.0
2017-01-20 15:00:00,19.11,19.12,19.1,19.12,47483.0,17.2891,17.2982,17.2801,17.2982,47483.0
2017-01-20 15:05:00,19.12,19.13,19.1,19.13,58234.0,17.2982,17.3072,17.2801,17.3072,58234.0
2017-01-20 15:10:00,19.13,19.13,19.1,19.11,49070.0,17.3072,17.3072,17.2801,17.2891,49070.0
2017-01-20 15:15:00,19.11,19.12,19.1,19.11,28431.0,17.2891,17.2982,17.2801,17.2891,28431.0
2017-01-20 15:20:00,19.1,19.11,19.06,19.07,39285.0,17.2801,17.2891,17.2439,17.253,39285.0
2017-01-20 15:25:00,19.06,19.08,19.04,19.05,68966.0,17.2439,17.262,17.2258,17.2349,68966.0
2017-01-20 15:30:00,19.04,19.05,19.01,19.03,101621.0,17.2258,17.2349,17.1987,17.2168,101621.0
2017-01-20 15:35:00,19.03,19.06,19.02,19.06,85041.0,17.2168,17.2439,17.2077,17.2439,85041.0
2017-01-20 15:40:00,19.06,19.07,19.04,19.04,94941.0,17.2439,17.253,17.2258,17.2258,94941.0
2017-01-20 15:45:00,19.04,19.08,19.03,19.07,201038.0,17.2258,17.262,17.2168,17.253,201038.0
2017-01-20 15:50:00,19.08,19.08,19.07,19.08,139150.0,17.262,17.262,17.253,17.262,139150.0
2017-01-20 15:55:00,19.08,19.12,19.08,19.12,475405.0,17.262,17.2982,17.262,17.2982,475405.0
2017-01-23 09:30:00,19.05,19.19,19.02,19.17,26931.0,17.2349,17.3615,17.2077,17.3434,26931.0
2017-01-23 09:35:00,19.19,19.25,19.18,19.23,75921.0,17.3615,17.4158,17.3525,17.3977,75921.0
2017-01-23 09:40:00,19.23,19.29,19.22,19.26,42720.0,17.3977,17.452,17.3887,17.4248,42720.0
2017-01-23 09:45:00,19.26,19.27,19.25,19.26,29090.0,17.4248,17.4339,17.4158,17.4248,29090.0
2017-01-23 09:50:00,19.25,19.25,19.2,19.23,36152.0,17.4158,17.4158,17.3706,17.3977,36152.0
2017-01-23 09:55:00,19.23,19.27,19.2,19.27,30164.0,17.3977,17.4339,17.3706,17.4339,30164.0
2017-01-23 10:00:00,19.27,19.31,19.26,19.3,21473.0,17.4339,17.4701,17.4248,17.461,21473.0
2017-01-23 10:05:00,19.3,19.34,19.28,19.3,38569.0,17.461,17.4972,17.4429,17.461,38569.0
2017-01-23 10:10:00,19.29,19.3,19.27,19.28,23930.0,17.452,17.461,17.4339,17.4429,23930.0
2017-01-23 10:15:00,19.28,19.31,19.22,19.22,49514.0,17.4429,17.4701,17.3887,17.3887,49514.0
2017-01-23 10:20:00,19.23,19.25,19.2,19.25,35903.0,17.3977,17.4158,17.3706,17.4158,35903.0
2017-01-23 10:25:00,19.25,19.27,19.23,19.24,27523.0,17.4158,17.4339,17.3977,17.4068,27523.0
2017-01-23 10:30:00,19.23,19.25,19.2,19.22,45725.0,17.3977,17.4158,17.3706,17.3887,45725.0
2017-01-23 10:35:00,19.22,19.3,19.22,19.3,32334.0,17.3887,17.461,17.3887,17.461,32334.0
2017-01-23 10:40:00,19.29,19.35,19.29,19.35,36627.0,17.452,17.5063,17.452,17.5063,36627.0
2017-01-23 10:45:00,19.35,19.39,19.34,19.39,79005.0,17.5063,17.5425,17.4972,17.5425,79005.0
2017-01-23 10:50:00,19.38,19.4,19.34,19.36,71698.0,17.5334,17.5515,17.4972,17.5153,71698.0
2017-01-23 10:55:00,19.35,19.36,19.28,19.31,49675.0,17.5063,17.5153,17.4429,17.4701,49675.0
2017-01-23 11:00:00,19.32,19.34,19.31,19.33,17856.0,17.4791,17.4972,17.4701,17.4882,17856.0
2017-01-23 11:05:00,19.33,19.36,19.3,19.31,62695.0,17.4882,17.5153,17.461,17.4701,62695.0
2017-01-23 11:10:00,19.31,19.33,19.25,19.25,51056.0,17.4701,17.4882,17.4158,17.4158,51056.0
2017-01-23 11:15:00,19.25,19.27,19.24,19.24,38188.0,17.4158,17.4339,17.4068,17.4068,38188.0
2017-01-23 11:20:00,19.25,19.26,19.2,19.21,91296.0,17.4158,17.4248,17.3706,17.3796,91296.0
2017-01-23 11:25:00,19.21,19.22,19.18,19.19,36500.0,17.3796,17.3887,17.3525,17.3615,36500.0
2017-01-23 11:30:00,19.2,19.27,19.19,19.24,42552.0,17.3706,17.4339,17.3615,17.4068,42552.0
2017-01-23 11:35:00,19.23,19.25,19.22,19.23,39614.0,17.3977,17.4158,17.3887,17.3977,39614.0
2017-01-23 11:40:00,19.23,19.23,19.2,19.21,28032.0,17.3977,17.3977,17.3706,17.3796,28032.0
2017-01-23 11:45:00,19.21,19.21,19.16,19.18,51387.0,17.3796,17.3796,17.3344,17.3525,51387.0
2017-01-23 11:50:00,19.18,19.2,19.16,19.2,33342.0,17.3525,17.3706,17.3344,17.3706,33342.0
2017-01-23 11:55:00,19.2,19.23,19.2,19.21,38145.0,17.3706,17.3977,17.3706,17.3796,38145.0
2017-01-23 12:00:00,19.22,19.23,19.21,19.22,16228.0,17.3887,17.3977,17.3796,17.3887,16228.0
2017-01-23 12:05:00,19.22,19.24,19.21,19.21,28879.0,17.3887,17.4068,17.3796,17.3796,28879.0
2017-01-23 12:10:00,19.22,19.24,19.21,19.23,21520.0,17.3887,17.4068,17.3796,17.3977,21520.0
2017-01-23 12:15:00,19.23,19.26,19.21,19.26,39271.0,17.3977,17.4248,17.3796,17.4248,39271.0
2017-01-23 12:20:00,19.26,19.27,19.24,19.27,22784.0,17.4248,17.4339,17.4068,17.4339,22784.0
2017-01-23 12:25:00,19.27,19.27,19.24,19.26,24679.0,17.4339,17.4339,17.4068,17.4248,24679.0
2017-01-23 12:30:00,19.26,19.28,19.25,19.28,22681.0,17.4248,17.4429,17.4158,17.4429,22681.0
2017-01-23 12:35:00,19.28,19.28,19.25,19.26,16363.0,17.4429,17.4429,17.4158,17.4248,16363.0
2017-01-23 12:40:00,19.26,19.28,19.25,19.27,48202.0,17.4248,17.4429,17.4158,17.4339,48202.0
2017-01-23 12:45:00,19.28,19.3,19.26,19.27,169999.0,17.4429,17.461,17.4248,17.4339,169999.0
2017-01-23 12:50:00,19.27,19.27,19.24,19.25,30011.0,17.4339,17.4339,17.4068,17.4158,30011.0
2017-01-23 12:55:00,19.25,19.25,19.23,19.23,6990.0,17.4158,17.4158,17.3977,17.3977,6990.0
2017-01-23 13:00:00,19.24,19.26,19.23,19.26,16755.0,17.4068,17.4248,17.3977,17.4248,16755.0
2017-01-23 13:05:00,19.26,19.28,19.25,19.27,38624.0,17.4248,17.4429,17.4158,17.4339,38624.0
2017-01-23 13:10:00,19.27,19.27,19.25,19.25,20844.0,17.4339,17.4339,17.4158,17.4158,20844.0
2017-01-23 13:15:00,19.26,19.26,19.23,19.23,11847.0,17.4248,17.4248,17.3977,17.3977,11847.0
2017-01-23 13:20:00,19.23,19.26,19.22,19.23,22995.0,17.3977,17.4248,17.3887,17.3977,22995.0
2017-01-23 13:25:00,19.23,19.23,19.19,19.2,31719.0,17.3977,17.3977,17.3615,17.3706,31719.0
2017-01-23 13:30:00,19.19,19.24,19.19,19.24,25106.0,17.3615,17.4068,17.3615,17.4068,25106.0
2017-01-23 13:35:00,19.23,19.29,19.23,19.29,31521.0,17.3977,17.452,17.3977,17.452,31521.0
2017-01-23 13:40:00,19.29,19.29,19.24,19.24,28228.0,17.452,17.452,17.4068,17.4068,28228.0
2017-01-23 13:45:00,19.24,19.24,19.2,19.2,18006.0,17.4068,17.4068,17.3706,17.3706,18006.0
2017-01-23 13:50:00,19.21,19.21,19.18,19.18,52748.0,17.3796,17.3796,17.3525,17.3525,52748.0
2017-01-23 13:55:00,19.19,19.2,19.16,19.16,59114.0,17.3615,17.3706,17.3344,17.3344,59114.0
2017-01-23 14:00:00,19.16,19.17,19.12,19.14,105777.0,17.3344,17.3434,17.2982,17.3163,105777.0
2017-01-23 14:05:00,19.15,19.15,19.09,19.12,87998.0,17.3253,17.3253,17.271,17.2982,87998.0
2017-01-23 14:10:00,19.12,19.13,19.1,19.12,30440.0,17.2982,17.3072,17.2801,17.2982,30440.0
2017-01-23 14:15:00,19.12,19.14,19.12,19.14,12642.0,17.2982,17.3163,17.2982,17.3163,12642.0
2017-01-23 14:20:00,19.13,19.17,19.13,19.16,19508.0,17.3072,17.3434,17.3072,17.3344,19508.0
2017-01-23 14:25:00,19.16,19.18,19.14,19.14,39841.0,17.3344,17.3525,17.3163,17.3163,39841.0
2017-01-23 14:30:00,19.14,19.15,19.13,19.14,15688.0,17.3163,17.3253,17.3072,17.3163,15688.0
2017-01-23 14:35:00,19.14,19.15,19.11,19.13,29924.0,17.3163,17.3253,17.2891,17.3072,29924.0
2017-01-23 14:40:00,19.13,19.16,19.11,19.16,32568.0,17.3072,17.3344,17.2891,17.3344,32568.0
2017-01-23 14:45:00,19.16,19.18,19.15,19.16,19371.0,17.3344,17.3525,17.3253,17.3344,19371.0
2017-01-23 14:50:00,19.16,19.18,19.15,19.16,33680.0,17.3344,17.3525,17.3253,17.3344,33680.0
2017-01-23 14:55:00,19.17,19.19,19.16,19.18,22408.0,17.3434,17.3615,17.3344,17.3525,22408.0
2017-01-23 15:00:00,19.18,19.18,19.15,19.18,31321.0,17.3525,17.3525,17.3253,17.3525,31321.0
2017-01-23 15:05:00,19.17,19.17,19.14,19.16,31144.0,17.3434,17.3434,17.3163,17.3344,31144.0
2017-01-23 15:10:00,19.16,19.16,19.14,19.14,28679.0,17.3344,17.3344,17.3163,17.3163,28679.0
2017-01-23 15:15:00,19.13,19.16,19.13,19.16,24882.0,17.3072,17.3344,17.3072,17.3344,24882.0
2017-01-23 15:20:00,19.16,19.21,19.15,19.21,52303.0,17.3344,17.3796,17.3253,17.3796,52303.0
2017-01-23 15:25:00,19.21,19.22,19.18,19.19,50888.0,17.3796,17.3887,17.3525,17.3615,50888.0
2017-01-23 15:30:00,19.19,19.2,19.18,19.19,35943.0,17.3615,17.3706,17.3525,17.3615,35943.0
2017-01-23 15:35:00,19.19,19.22,19.18,19.21,48586.0,17.3615,17.3887,17.3525,17.3796,48586.0
2017-01-23 15:40:00,19.21,19.24,19.21,19.24,91422.0,17.3796,17.4068,17.3796,17.4068,91422.0
2017-01-23 15:45:00,19.24,19.25,19.21,19.21,115111.0,17.4068,17.4158,17.3796,17.3796,115111.0
2017-01-23 15:50:00,19.21,19.22,19.19,19.2,144475.0,17.3796,17.3887,17.3615,17.3706,144475.0
2017-01-23 15:55:00,19.21,19.21,19.19,19.2,137902.0,17.3796,17.3796,17.3615,17.3706,137902.0
2017-01-24 09:30:00,19.62,19.74,19.59,19.74,235392.0,17.7505,17.8591,17.7234,17.8591,235392.0
2017-01-24 09:35:00,19.74,19.8,19.66,19.75,215155.0,17.8591,17.9134,17.7867,17.8682,215155.0
2017-01-24 09:40:00,19.76,19.91,19.75,19.89,161516.0,17.8772,18.0129,17.8682,17.9948,161516.0
2017-01-24 09:45:00,19.89,19.92,19.83,19.87,200465.0,17.9948,18.022,17.9405,17.9767,200465.0
2017-01-24 09:50:00,19.87,19.88,19.74,19.82,112889.0,17.9767,17.9858,17.8591,17.9315,112889.0
2017-01-24 09:55:00,19.82,19.85,19.77,19.83,88915.0,17.9315,17.9586,17.8863,17.9405,88915.0
2017-01-24 10:00:00,19.84,19.91,19.79,19.91,130636.0,17.9496,18.0129,17.9043,18.0129,130636.0
2017-01-24 10:05:00,19.91,19.98,19.88,19.95,217344.0,18.0129,18.0762,17.9858,18.0491,217344.0
2017-01-24 10:10:00,19.95,20.08,19.95,20.06,332282.0,18.0491,18.1667,18.0491,18.1486,332282.0
2017-01-24 10:15:00,20.05,20.06,20.01,20.05,114220.0,18.1396,18.1486,18.1034,18.1396,114220.0
2017-01-24 10:20:00,20.05,20.07,20.02,20.06,105153.0,18.1396,18.1577,18.1124,18.1486,105153.0
2017-01-24 10:25:00,20.05,20.09,20.0,20.01,93450.0,18.1396,18.1758,18.0943,18.1034,93450.0
2017-01-24 10:30:00,20.02,20.07,20.0,20.06,66119.0,18.1124,18.1577,18.0943,18.1486,66119.0
2017-01-24 10:35:00,20.06,20.12,20.04,20.04,162138.0,18.1486,18.2029,18.1305,18.1305,162138.0
2017-01-24 10:40:00,20.04,20.04,19.97,19.97,93990.0,18.1305,18.1305,18.0672,18.0672,93990.0
2017-01-24 10:45:00,19.97,19.98,19.94,19.95,75763.0,18.0672,18.0762,18.0401,18.0491,75763.0
2017-01-24 10:50:00,19.95,20.03,19.93,20.01,165039.0,18.0491,18.1215,18.031,18.1034,165039.0
2017-01-24 10:55:00,20.02,20.03,19.96,19.97,116322.0,18.1124,18.1215,18.0581,18.0672,116322.0
2017-01-24 11:00:00,19.97,20.01,19.96,20.0,64696.0,18.0672,18.1034,18.0581,18.0943,64696.0
2017-01-24 11:05:00,20.0,20.09,19.98,20.08,57914.0,18.0943,18.1758,18.0762,18.1667,57914.0
2017-01-24 11:10:00,20.08,20.16,20.08,20.15,104979.0,18.1667,18.2391,18.1667,18.23,104979.0
2017-01-24 11:15:00,20.15,20.17,20.11,20.11,43510.0,18.23,18.2481,18.1939,18.1939,43510.0
2017-01-24 11:20:00,20.11,20.14,20.08,20.08,71719.0,18.1939,18.221,18.1667,18.1667,71719.0
2017-01-24 11:25:00,20.08,20.08,19.97,19.99,52168.0,18.1667,18.1667,18.0672,18.0853,52168.0
2017-01-24 11:30:00,19.99,20.08,19.99,20.08,63101.0,18.0853,18.1667,18.0853,18.1667,63101.0
2017-01-24 11:35:00,20.07,20.13,20.06,20.13,49576.0,18.1577,18.2119,18.1486,18.2119,49576.0
2017-01-24 11:40:00,20.13,20.18,20.12,20.14,44676.0,18.2119,18.2572,18.2029,18.221,44676.0
2017-01-24 11:45:00,20.14,20.24,20.14,20.24,176028.0,18.221,18.3115,18.221,18.3115,176028.0
2017-01-24 11:50:00,20.24,20.26,20.22,20.23,105717.0,18.3115,18.3296,18.2934,18.3024,105717.0
2017-01-24 11:55:00,20.23,20.24,20.19,20.2,68982.0,18.3024,18.3115,18.2662,18.2753,68982.0
2017-01-24 12:00:00,20.2,20.23,20.19,20.2,69689.0,18.2753,18.3024,18.2662,18.2753,69689.0
2017-01-24 12:05:00,20.2,20.22,20.18,20.21,121872.0,18.2753,18.2934,18.2572,18.2843,121872.0
2017-01-24 12:10:00,20.22,20.35,20.22,20.32,165027.0,18.2934,18.411,18.2934,18.3838,165027.0
2017-01-24 12:15:00,20.33,20.35,20.31,20.34,63336.0,18.3929,18.411,18.3748,18.4019,63336.0
2017-01-24 12:20:00,20.34,20.34,20.27,20.28,20804.0,18.4019,18.4019,18.3386,18.3477,20804.0
2017-01-24 12:25:00,20.27,20.28,20.23,20.23,58415.0,18.3386,18.3477,18.3024,18.3024,58415.0
2017-01-24 12:30:00,20.23,20.25,20.22,20.24,48328.0,18.3024,18.3205,18.2934,18.3115,48328.0
2017-01-24 12:35:00,20.24,20.27,20.22,20.27,63728.0,18.3115,18.3386,18.2934,18.3386,63728.0
2017-01-24 12:40:00,20.27,20.3,20.22,20.23,99703.0,18.3386,18.3658,18.2934,18.3024,99703.0
2017-01-24 12:45:00,20.24,20.27,20.22,20.23,38768.0,18.3115,18.3386,18.2934,18.3024,38768.0
2017-01-24 12:50:00,20.22,20.24,20.19,20.2,32818.0,18.2934,18.3115,18.2662,18.2753,32818.0
2017-01-24 12:55:00,20.2,20.22,20.2,20.21,26383.0,18.2753,18.2934,18.2753,18.2843,26383.0
2017-01-24 13:00:00,20.2,20.24,20.2,20.21,53164.0,18.2753,18.3115,18.2753,18.2843,53164.0
2017-01-24 13:05:00,20.21,20.26,20.21,20.24,48715.0,18.2843,18.3296,18.2843,18.3115,48715.0
2017-01-24 13:10:00,20.24,20.25,20.22,20.23,26499.0,18.3115,18.3205,18.2934,18.3024,26499.0
2017-01-24 13:15:00,20.22,20.28,20.22,20.28,34187.0,18.2934,18.3477,18.2934,18.3477,34187.0
2017-01-24 13:20:00,20.27,20.28,20.19,20.21,82622.0,18.3386,18.3477,18.2662,18.2843,82622.0
2017-01-24 13:25:00,20.21,20.21,20.15,20.17,60335.0,18.2843,18.2843,18.23,18.2481,60335.0
2017-01-24 13:30:00,20.16,20.2,20.14,20.2,75107.0,18.2391,18.2753,18.221,18.2753,75107.0
2017-01-24 13:35:00,20.2,20.25,20.2,20.24,71123.0,18.2753,18.3205,18.2753,18.3115,71123.0
2017-01-24 13:40:00,20.25,20.25,20.21,20.23,67760.0,18.3205,18.3205,18.2843,18.3024,67760.0
2017-01-24 13:45:00,20.22,20.26,20.21,20.25,39799.0,18.2934,18.3296,18.2843,18.3205,39799.0
2017-01-24 13:50:00,20.25,20.3,20.24,20.26,92749.0,18.3205,18.3658,18.3115,18.3296,92749.0
2017-01-24 13:55:00,20.27,20.27,20.23,20.26,51193.0,18.3386,18.3386,18.3024,18.3296,51193.0
2017-01-24 14:00:00,20.26,20.26,20.24,20.26,27301.0,18.3296,18.3296,18.3115,18.3296,27301.0
2017-01-24 14:05:00,20.26,20.28,20.25,20.28,32383.0,18.3296,18.3477,18.3205,18.3477,32383.0
2017-01-24 14:10:00,20.28,20.28,20.23,20.25,51772.0,18.3477,18.3477,18.3024,18.3205,51772.0
2017-01-24 14:15:00,20.25,20.27,20.24,20.25,44224.0,18.3205,18.3386,18.3115,18.3205,44224.0
2017-01-24 14:20:00,20.25,20.26,20.23,20.24,19199.0,18.3205,18.3296,18.3024,18.3115,19199.0
2017-01-24 14:25:00,20.23,20.24,20.21,20.21,25412.0,18.3024,18.3115,18.2843,18.2843,25412.0
2017-01-24 14:30:00,20.21,20.25,20.2,20.25,47299.0,18.2843,18.3205,18.2753,18.3205,47299.0
2017-01-24 14:35:00,20.25,20.26,20.24,20.25,28174.0,18.3205,18.3296,18.3115,18.3205,28174.0
2017-01-24 14:40:00,20.25,20.27,20.24,20.27,17438.0,18.3205,18.3386,18.3115,18.3386,17438.0
2017-01-24 14:45:00,20.27,20.27,20.25,20.26,36880.0,18.3386,18.3386,18.3205,18.3296,36880.0
2017-01-24 14:50:00,20.25,20.28,20.25,20.28,47684.0,18.3205,18.3477,18.3205,18.3477,47684.0
2017-01-24 14:55:00,20.27,20.28,20.24,20.25,60651.0,18.3386,18.3477,18.3115,18.3205,60651.0
2017-01-24 15:00:00,20.24,20.27,20.24,20.26,60136.0,18.3115,18.3386,18.3115,18.3296,60136.0
2017-01-24 15:05:00,20.26,20.28,20.25,20.28,35297.0,18.3296,18.3477,18.3205,18.3477,35297.0
2017-01-24 15:10:00,20.27,20.32,20.26,20.3,52083.0,18.3386,18.3838,18.3296,18.3658,52083.0
2017-01-24 15:15:00,20.3,20.31,20.27,20.29,65264.0,18.3658,18.3748,18.3386,18.3567,65264.0
2017-01-24 15:20:00,20.29,20.29,20.28,20.28,36458.0,18.3567,18.3567,18.3477,18.3477,36458.0
2017-01-24 15:25:00,20.28,20.33,20.26,20.32,250525.0,18.3477,18.3929,18.3296,18.3838,250525.0
2017-01-24 15:30:00,20.32,20.35,20.31,20.34,124949.0,18.3838,18.411,18.3748,18.4019,124949.0
2017-01-24 15:35:00,20.34,20.34,20.29,20.3,129288.0,18.4019,18.4019,18.3567,18.3658,129288.0
2017-01-24 15:40:00,20.3,20.35,20.27,20.34,134472.0,18.3658,18.411,18.3386,18.4019,134472.0
2017-01-24 15:45:00,20.34,20.35,20.32,20.35,144950.0,18.4019,18.411,18.3838,18.411,144950.0
2017-01-24 15:50:00,20.34,20.35,20.31,20.31,163935.0,18.4019,18.411,18.3748,18.3748,163935.0
2017-01-24 15:55:00,20.31,20.34,20.31,20.34,528540.0,18.3748,18.4019,18.3748,18.4019,528540.0
2017-01-25 09:30:00,20.4,20.53,20.34,20.53,205028.0,18.4562,18.5738,18.4019,18.5738,205028.0
2017-01-25 09:35:00,20.51,20.62,20.45,20.61,184914.0,18.5557,18.6553,18.5015,18.6462,184914.0
2017-01-25 09:40:00,20.61,20.66,20.6,20.6,116017.0,18.6462,18.6914,18.6372,18.6372,116017.0
2017-01-25 09:45:00,20.6,20.6,20.49,20.5,110712.0,18.6372,18.6372,18.5376,18.5467,110712.0
2017-01-25 09:50:00,20.51,20.56,20.49,20.54,48533.0,18.5557,18.601,18.5376,18.5829,48533.0
2017-01-25 09:55:00,20.53,20.56,20.52,20.56,79974.0,18.5738,18.601,18.5648,18.601,79974.0
2017-01-25 10:00:00,20.56,20.61,20.55,20.58,93537.0,18.601,18.6462,18.5919,18.6191,93537.0
2017-01-25 10:05:00,20.59,20.62,20.57,20.62,103666.0,18.6281,18.6553,18.61,18.6553,103666.0
2017-01-25 10:10:00,20.62,20.68,20.62,20.67,77898.0,18.6553,18.7095,18.6553,18.7005,77898.0
2017-01-25 10:15:00,20.67,20.72,20.66,20.66,282303.0,18.7005,18.7457,18.6914,18.6914,282303.0
2017-01-25 10:20:00,20.66,20.73,20.63,20.72,168111.0,18.6914,18.7548,18.6643,18.7457,168111.0
2017-01-25 10:25:00,20.72,20.74,20.68,20.69,225942.0,18.7457,18.7638,18.7095,18.7186,225942.0
2017-01-25 10:30:00,20.68,20.68,20.64,20.64,108328.0,18.7095,18.7095,18.6734,18.6734,108328.0
2017-01-25 10:35:00,20.64,20.7,20.64,20.64,172117.0,18.6734,18.7276,18.6734,18.6734,172117.0
2017-01-25 10:40:00,20.64,20.65,20.51,20.55,221531.0,18.6734,18.6824,18.5557,18.5919,221531.0
2017-01-25 10:45:00,20.54,20.55,20.51,20.53,51928.0,18.5829,18.5919,18.5557,18.5738,51928.0
2017-01-25 10:50:00,20.53,20.64,20.51,20.63,594448.0,18.5738,18.6734,18.5557,18.6643,594448.0
2017-01-25 10:55:00,20.63,20.63,20.55,20.57,197913.0,18.6643,18.6643,18.5919,18.61,197913.0
2017-01-25 11:00:00,20.58,20.59,20.53,20.55,158450.0,18.6191,18.6281,18.5738,18.5919,158450.0
2017-01-25 11:05:00,20.55,20.55,20.52,20.53,100961.0,18.5919,18.5919,18.5648,18.5738,100961.0
2017-01-25 11:10:00,20.54,20.54,20.49,20.49,180392.0,18.5829,18.5829,18.5376,18.5376,180392.0
2017-01-25 11:15:00,20.49,20.53,20.47,20.49,229955.0,18.5376,18.5738,18.5196,18.5376,229955.0
2017-01-25 11:20:00,20.5,20.53,20.48,20.51,34729.0,18.5467,18.5738,18.5286,18.5557,34729.0
2017-01-25 11:25:00,20.51,20.51,20.47,20.47,57885.0,18.5557,18.5557,18.5196,18.5196,57885.0
2017-01-25 11:30:00,20.46,20.47,20.38,20.42,66763.0,18.5105,18.5196,18.4381,18.4743,66763.0
2017-01-25 11:35:00,20.41,20.41,20.37,20.38,45183.0,18.4653,18.4653,18.4291,18.4381,45183.0
2017-01-25 11:40:00,20.38,20.4,20.37,20.39,33883.0,18.4381,18.4562,18.4291,18.4472,33883.0
2017-01-25 11:45:00,20.4,20.41,20.37,20.39,103239.0,18.4562,18.4653,18.4291,18.4472,103239.0
2017-01-25 11:50:00,20.39,20.39,20.36,20.39,40880.0,18.4472,18.4472,18.42,18.4472,40880.0
2017-01-25 11:55:00,20.39,20.41,20.38,20.39,28052.0,18.4472,18.4653,18.4381,18.4472,28052.0
2017-01-25 12:00:00,20.39,20.4,20.35,20.36,28423.0,18.4472,18.4562,18.411,18.42,28423.0
2017-01-25 12:05:00,20.36,20.37,20.33,20.34,69344.0,18.42,18.4291,18.3929,18.4019,69344.0
2017-01-25 12:10:00,20.35,20.36,20.34,20.35,45733.0,18.411,18.42,18.4019,18.411,45733.0
2017-01-25 12:15:00,20.35,20.36,20.32,20.35,49825.0,18.411,18.42,18.3838,18.411,49825.0
2017-01-25 12:20:00,20.36,20.4,20.35,20.39,34432.0,18.42,18.4562,18.411,18.4472,34432.0
2017-01-25 12:25:00,20.4,20.42,20.39,20.41,38012.0,18.4562,18.4743,18.4472,18.4653,38012.0
2017-01-25 12:30:00,20.41,20.42,20.4,20.42,24780.0,18.4653,18.4743,18.4562,18.4743,24780.0
2017-01-25 12:35:00,20.42,20.43,20.38,20.4,40692.0,18.4743,18.4834,18.4381,18.4562,40692.0
2017-01-25 12:40:00,20.41,20.42,20.39,20.4,53934.0,18.4653,18.4743,18.4472,18.4562,53934.0
2017-01-25 12:45:00,20.39,20.42,20.39,20.42,98475.0,18.4472,18.4743,18.4472,18.4743,98475.0
2017-01-25 12:50:00,20.42,20.48,20.41,20.47,50995.0,18.4743,18.5286,18.4653,18.5196,50995.0
2017-01-25 12:55:00,20.47,20.48,20.46,20.47,22812.0,18.5196,18.5286,18.5105,18.5196,22812.0
2017-01-25 13:00:00,20.47,20.48,20.46,20.47,48789.0,18.5196,18.5286,18.5105,18.5196,48789.0
2017-01-25 13:05:00,20.48,20.49,20.47,20.49,10689.0,18.5286,18.5376,18.5196,18.5376,10689.0
2017-01-25 13:10:00,20.48,20.5,20.48,20.5,12783.0,18.5286,18.5467,18.5286,18.5467,12783.0
2017-01-25 13:15:00,20.5,20.52,20.48,20.52,40425.0,18.5467,18.5648,18.5286,18.5648,40425.0
2017-01-25 13:20:00,20.52,20.53,20.5,20.53,35873.0,18.5648,18.5738,18.5467,18.5738,35873.0
2017-01-25 13:25:00,20.52,20.53,20.5,20.52,30158.0,18.5648,18.5738,18.5467,18.5648,30158.0
2017-01-25 13:30:00,20.52,20.53,20.49,20.5,112221.0,18.5648,18.5738,18.5376,18.5467,112221.0
2017-01-25 13:35:00,20.49,20.5,20.46,20.48,48966.0,18.5376,18.5467,18.5105,18.5286,48966.0
2017-01-25 13:40:00,20.48,20.49,20.48,20.49,77119.0,18.5286,18.5376,18.5286,18.5376,77119.0
2017-01-25 13:45:00,20.48,20.5,20.46,20.5,47221.0,18.5286,18.5467,18.5105,18.5467,47221.0
2017-01-25 13:50:00,20.5,20.51,20.49,20.51,86726.0,18.5467,18.5557,18.5376,18.5557,86726.0
2017-01-25 13:55:00,20.5,20.56,20.49,20.55,37800.0,18.5467,18.601,18.5376,18.5919,37800.0
2017-01-25 14:00:00,20.55,20.56,20.52,20.53,47367.0,18.5919,18.601,18.5648,18.5738,47367.0
2017-01-25 14:05:00,20.53,20.56,20.52,20.56,85097.0,18.5738,18.601,18.5648,18.601,85097.0
2017-01-25 14:10:00,20.55,20.56,20.54,20.55,37442.0,18.5919,18.601,18.5829,18.5919,37442.0
2017-01-25 14:15:00,20.56,20.6,20.55,20.59,72445.0,18.601,18.6372,18.5919,18.6281,72445.0
2017-01-25 14:20:00,20.59,20.6,20.58,20.58,99284.0,18.6281,18.6372,18.6191,18.6191,99284.0
2017-01-25 14:25:00,20.59,20.6,20.58,20.59,23956.0,18.6281,18.6372,18.6191,18.6281,23956.0
2017-01-25 14:30:00,20.59,20.6,20.53,20.55,66656.0,18.6281,18.6372,18.5738,18.5919,66656.0
2017-01-25 14:35:00,20.55,20.56,20.53,20.54,48998.0,18.5919,18.601,18.5738,18.5829,48998.0
2017-01-25 14:40:00,20.54,20.56,20.53,20.53,42889.0,18.5829,18.601,18.5738,18.5738,42889.0
2017-01-25 14:45:00,20.53,20.57,20.53,20.55,86908.0,18.5738,18.61,18.5738,18.5919,86908.0
2017-01-25 14:50:00,20.54,20.55,20.52,20.53,75258.0,18.5829,18.5919,18.5648,18.5738,75258.0
2017-01-25 14:55:00,20.53,20.54,20.52,20.54,39414.0,18.5738,18.5829,18.5648,18.5829,39414.0
2017-01-25 15:00:00,20.54,20.55,20.52,20.53,75374.0,18.5829,18.5919,18.5648,18.5738,75374.0
2017-01-25 15:05:00,20.54,20.54,20.49,20.5,134991.0,18.5829,18.5829,18.5376,18.5467,134991.0
2017-01-25 15:10:00,20.49,20.53,20.49,20.53,29952.0,18.5376,18.5738,18.5376,18.5738,29952.0
2017-01-25 15:15:00,20.53,20.53,20.48,20.48,123730.0,18.5738,18.5738,18.5286,18.5286,123730.0
2017-01-25 15:20:00,20.48,20.53,20.47,20.52,88412.0,18.5286,18.5738,18.5196,18.5648,88412.0
2017-01-25 15:25:00,20.52,20.54,20.51,20.53,68226.0,18.5648,18.5829,18.5557,18.5738,68226.0
2017-01-25 15:30:00,20.52,20.55,20.52,20.54,103858.0,18.5648,18.5919,18.5648,18.5829,103858.0
2017-01-25 15:35:00,20.53,20.53,20.49,20.49,164872.0,18.5738,18.5738,18.5376,18.5376,164872.0
2017-01-25 15:40:00,20.49,20.52,20.49,20.5,134245.0,18.5376,18.5648,18.5376,18.5467,134245.0
2017-01-25 15:45:00,20.5,20.53,20.48,20.49,125499.0,18.5467,18.5738,18.5286,18.5376,125499.0
2017-01-25 15:50:00,20.48,20.49,20.47,20.48,150693.0,18.5286,18.5376,18.5196,18.5286,150693.0
2017-01-25 15:55:00,20.48,20.48,20.42,20.45,503855.0,18.5286,18.5286,18.4743,18.5015,503855.0
2017-01-26 09:30:00,21.05,21.99,21.01,21.78,869932.0,19.0443,19.8947,19.0081,19.7047,869932.0
2017-01-26 09:35:00,21.75,21.89,21.6,21.7,488423.0,19.6776,19.8043,19.5419,19.6324,488423.0
2017-01-26 09:40:00,21.7,21.73,21.59,21.61,559932.0,19.6324,19.6595,19.5328,19.5509,559932.0
2017-01-26 09:45:00,21.6,21.62,21.5,21.51,753718.0,19.5419,19.56,19.4514,19.4605,753718.0
2017-01-26 09:50:00,21.51,21.6,21.43,21.52,712954.0,19.4605,19.5419,19.3881,19.4695,712954.0
2017-01-26 09:55:00,21.51,21.68,21.46,21.56,330894.0,19.4605,19.6143,19.4152,19.5057,330894.0
2017-01-26 10:00:00,21.56,21.56,21.33,21.41,475608.0,19.5057,19.5057,19.2976,19.37,475608.0
2017-01-26 10:05:00,21.41,21.53,21.38,21.44,333887.0,19.37,19.4786,19.3428,19.3971,333887.0
2017-01-26 10:10:00,21.44,21.6,21.42,21.55,218328.0,19.3971,19.5419,19.379,19.4966,218328.0
2017-01-26 10:15:00,21.55,21.56,21.38,21.39,191785.0,19.4966,19.5057,19.3428,19.3519,191785.0
2017-01-26 10:20:00,21.39,21.5,21.32,21.32,201148.0,19.3519,19.4514,19.2886,19.2886,201148.0
2017-01-26 10:25:00,21.32,21.51,21.32,21.45,195337.0,19.2886,19.4605,19.2886,19.4062,195337.0
2017-01-26 10:30:00,21.44,21.52,21.42,21.52,283824.0,19.3971,19.4695,19.379,19.4695,283824.0
2017-01-26 10:35:00,21.52,21.53,21.44,21.44,208332.0,19.4695,19.4786,19.3971,19.3971,208332.0
2017-01-26 10:40:00,21.44,21.51,21.44,21.5,197448.0,19.3971,19.4605,19.3971,19.4514,197448.0
2017-01-26 10:45:00,21.5,21.51,21.44,21.47,117610.0,19.4514,19.4605,19.3971,19.4243,117610.0
2017-01-26 10:50:00,21.47,21.52,21.41,21.52,222886.0,19.4243,19.4695,19.37,19.4695,222886.0
2017-01-26 10:55:00,21.52,21.54,21.45,21.48,104695.0,19.4695,19.4876,19.4062,19.4333,104695.0
2017-01-26 11:00:00,21.48,21.54,21.46,21.49,123919.0,19.4333,19.4876,19.4152,19.4424,123919.0
2017-01-26 11:05:00,21.48,21.52,21.45,21.52,129441.0,19.4333,19.4695,19.4062,19.4695,129441.0
2017-01-26 11:10:00,21.52,21.52,21.41,21.46,78745.0,19.4695,19.4695,19.37,19.4152,78745.0
2017-01-26 11:15:00,21.46,21.49,21.41,21.48,89203.0,19.4152,19.4424,19.37,19.4333,89203.0
2017-01-26 11:20:00,21.48,21.5,21.46,21.5,124089.0,19.4333,19.4514,19.4152,19.4514,124089.0
2017-01-26 11:25:00,21.5,21.52,21.44,21.52,132912.0,19.4514,19.4695,19.3971,19.4695,132912.0
2017-01-26 11:30:00,21.53,21.55,21.49,21.5,156920.0,19.4786,19.4966,19.4424,19.4514,156920.0
2017-01-26 11:35:00,21.49,21.51,21.46,21.47,106899.0,19.4424,19.4605,19.4152,19.4243,106899.0
2017-01-26 11:40:00,21.46,21.53,21.46,21.47,121537.0,19.4152,19.4786,19.4152,19.4243,121537.0
2017-01-26 11:45:00,21.47,21.57,21.47,21.5,131959.0,19.4243,19.5147,19.4243,19.4514,131959.0
2017-01-26 11:50:00,21.5,21.51,21.45,21.46,59176.0,19.4514,19.4605,19.4062,19.4152,59176.0
2017-01-26 11:55:00,21.46,21.5,21.46,21.49,70501.0,19.4152,19.4514,19.4152,19.4424,70501.0
2017-01-26 12:00:00,21.49,21.49,21.4,21.44,66848.0,19.4424,19.4424,19.3609,19.3971,66848.0
2017-01-26 12:05:00,21.45,21.49,21.41,21.49,72886.0,19.4062,19.4424,19.37,19.4424,72886.0
2017-01-26 12:10:00,21.49,21.5,21.46,21.48,73376.0,19.4424,19.4514,19.4152,19.4333,73376.0
2017-01-26 12:15:00,21.49,21.49,21.45,21.47,65451.0,19.4424,19.4424,19.4062,19.4243,65451.0
2017-01-26 12:20:00,21.47,21.48,21.42,21.47,88326.0,19.4243,19.4333,19.379,19.4243,88326.0
2017-01-26 12:25:00,21.47,21.48,21.44,21.45,35004.0,19.4243,19.4333,19.3971,19.4062,35004.0
2017-01-26 12:30:00,21.45,21.47,21.39,21.4,66200.0,19.4062,19.4243,19.3519,19.3609,66200.0
2017-01-26 12:35:00,21.41,21.44,21.4,21.41,55590.0,19.37,19.3971,19.3609,19.37,55590.0
2017-01-26 12:40:00,21.41,21.41,21.36,21.4,153612.0,19.37,19.37,19.3248,19.3609,153612.0
2017-01-26 12:45:00,21.4,21.42,21.35,21.39,81763.0,19.3609,19.379,19.3157,19.3519,81763.0
2017-01-26 12:50:00,21.39,21.41,21.35,21.38,53290.0,19.3519,19.37,19.3157,19.3428,53290.0
2017-01-26 12:55:00,21.38,21.38,21.34,21.36,48411.0,19.3428,19.3428,19.3067,19.3248,48411.0
2017-01-26 13:00:00,21.36,21.36,21.3,21.31,51978.0,19.3248,19.3248,19.2705,19.2795,51978.0
2017-01-26 13:05:00,21.31,21.36,21.31,21.34,46082.0,19.2795,19.3248,19.2795,19.3067,46082.0
2017-01-26 13:10:00,21.34,21.34,21.29,21.32,69256.0,19.3067,19.3067,19.2614,19.2886,69256.0
2017-01-26 13:15:00,21.32,21.32,21.17,21.18,117713.0,19.2886,19.2886,19.1529,19.1619,117713.0
2017-01-26 13:20:00,21.19,21.22,21.18,21.19,107844.0,19.1709,19.1981,19.1619,19.1709,107844.0
2017-01-26 13:25:00,21.19,21.22,21.14,21.14,101804.0,19.1709,19.1981,19.1257,19.1257,101804.0
2017-01-26 13:30:00,21.15,21.19,21.12,21.17,190140.0,19.1348,19.1709,19.1076,19.1529,190140.0
2017-01-26 13:35:00,21.17,21.24,21.12,21.14,141156.0,19.1529,19.2162,19.1076,19.1257,141156.0
2017-01-26 13:40:00,21.14,21.21,21.14,21.16,148331.0,19.1257,19.189,19.1257,19.1438,148331.0
2017-01-26 13:45:00,21.16,21.18,21.14,21.17,52731.0,19.1438,19.1619,19.1257,19.1529,52731.0
2017-01-26 13:50:00,21.16,21.19,21.12,21.19,60561.0,19.1438,19.1709,19.1076,19.1709,60561.0
2017-01-26 13:55:00,21.19,21.22,21.18,21.21,47689.0,19.1709,19.1981,19.1619,19.189,47689.0
2017-01-26 14:00:00,21.21,21.21,21.16,21.2,39887.0,19.189,19.189,19.1438,19.18,39887.0
2017-01-26 14:05:00,21.2,21.2,21.12,21.19,103462.0,19.18,19.18,19.1076,19.1709,103462.0
2017-01-26 14:10:00,21.19,21.21,21.17,21.18,75983.0,19.1709,19.189,19.1529,19.1619,75983.0
2017-01-26 14:15:00,21.18,21.19,21.12,21.14,59497.0,19.1619,19.1709,19.1076,19.1257,59497.0
2017-01-26 14:20:00,21.14,21.2,21.14,21.17,65052.0,19.1257,19.18,19.1257,19.1529,65052.0
2017-01-26 14:25:00,21.17,21.2,21.13,21.2,124752.0,19.1529,19.18,19.1167,19.18,124752.0
2017-01-26 14:30:00,21.19,21.2,21.14,21.15,128638.0,19.1709,19.18,19.1257,19.1348,128638.0
2017-01-26 14:35:00,21.16,21.18,21.11,21.11,60333.0,19.1438,19.1619,19.0986,19.0986,60333.0
2017-01-26 14:40:00,21.11,21.19,21.11,21.15,95735.0,19.0986,19.1709,19.0986,19.1348,95735.0
2017-01-26 14:45:00,21.16,21.2,21.15,21.17,58301.0,19.1438,19.18,19.1348,19.1529,58301.0
2017-01-26 14:50:00,21.18,21.18,21.15,21.15,38975.0,19.1619,19.1619,19.1348,19.1348,38975.0
2017-01-26 14:55:00,21.16,21.16,21.1,21.13,63038.0,19.1438,19.1438,19.0895,19.1167,63038.0
2017-01-26 15:00:00,21.13,21.15,21.12,21.13,58449.0,19.1167,19.1348,19.1076,19.1167,58449.0
2017-01-26 15:05:00,21.13,21.15,21.12,21.15,49191.0,19.1167,19.1348,19.1076,19.1348,49191.0
2017-01-26 15:10:00,21.14,21.15,21.13,21.14,36871.0,19.1257,19.1348,19.1167,19.1257,36871.0
2017-01-26 15:15:00,21.13,21.16,21.11,21.13,89182.0,19.1167,19.1438,19.0986,19.1167,89182.0
2017-01-26 15:20:00,21.13,21.14,21.11,21.13,75136.0,19.1167,19.1257,19.0986,19.1167,75136.0
2017-01-26 15:25:00,21.13,21.14,21.12,21.12,43174.0,19.1167,19.1257,19.1076,19.1076,43174.0
2017-01-26 15:30:00,21.12,21.15,21.1,21.12,148960.0,19.1076,19.1348,19.0895,19.1076,148960.0
2017-01-26 15:35:00,21.13,21.16,21.12,21.16,88479.0,19.1167,19.1438,19.1076,19.1438,88479.0
2017-01-26 15:40:00,21.15,21.18,21.14,21.17,148540.0,19.1348,19.1619,19.1257,19.1529,148540.0
2017-01-26 15:45:00,21.17,21.17,21.13,21.14,165490.0,19.1529,19.1529,19.1167,19.1257,165490.0
2017-01-26 15:50:00,21.14,21.17,21.13,21.16,260482.0,19.1257,19.1529,19.1167,19.1438,260482.0
2017-01-26 15:55:00,21.16,21.18,21.12,21.18,340215.0,19.1438,19.1619,19.1076,19.1619,340215.0
2017-01-27 09:30:00,21.36,21.55,21.35,21.54,282230.0,19.3248,19.4966,19.3157,19.4876,282230.0
2017-01-27 09:35:00,21.54,21.57,21.46,21.53,171648.0,19.4876,19.5147,19.4152,19.4786,171648.0
2017-01-27 09:40:00,21.53,21.56,21.47,21.51,182196.0,19.4786,19.5057,19.4243,19.4605,182196.0
2017-01-27 09:45:00,21.5,21.52,21.43,21.43,321522.0,19.4514,19.4695,19.3881,19.3881,321522.0
2017-01-27 09:50:00,21.44,21.55,21.43,21.5,364488.0,19.3971,19.4966,19.3881,19.4514,364488.0
2017-01-27 09:55:00,21.5,21.59,21.43,21.47,494668.0,19.4514,19.5328,19.3881,19.4243,494668.0
2017-01-27 10:00:00,21.48,21.54,21.43,21.46,342152.0,19.4333,19.4876,19.3881,19.4152,342152.0
2017-01-27 10:05:00,21.46,21.52,21.42,21.46,214220.0,19.4152,19.4695,19.379,19.4152,214220.0
2017-01-27 10:10:00,21.46,21.48,21.43,21.45,206637.0,19.4152,19.4333,19.3881,19.4062,206637.0
2017-01-27 10:15:00,21.44,21.45,21.38,21.39,141070.0,19.3971,19.4062,19.3428,19.3519,141070.0
2017-01-27 10:20:00,21.39,21.39,21.32,21.35,175721.0,19.3519,19.3519,19.2886,19.3157,175721.0
2017-01-27 10:25:00,21.35,21.36,21.2,21.24,289886.0,19.3157,19.3248,19.18,19.2162,289886.0
2017-01-27 10:30:00,21.25,21.38,21.23,21.38,227180.0,19.2252,19.3428,19.2071,19.3428,227180.0
2017-01-27 10:35:00,21.38,21.38,21.26,21.31,307907.0,19.3428,19.3428,19.2343,19.2795,307907.0
2017-01-27 10:40:00,21.31,21.41,21.27,21.4,318891.0,19.2795,19.37,19.2433,19.3609,318891.0
2017-01-27 10:45:00,21.39,21.44,21.38,21.39,91340.0,19.3519,19.3971,19.3428,19.3519,91340.0
2017-01-27 10:50:00,21.39,21.39,21.36,21.37,70286.0,19.3519,19.3519,19.3248,19.3338,70286.0
2017-01-27 10:55:00,21.38,21.39,21.36,21.39,87515.0,19.3428,19.3519,19.3248,19.3519,87515.0
2017-01-27 11:00:00,21.39,21.43,21.37,21.41,138767.0,19.3519,19.3881,19.3338,19.37,138767.0
2017-01-27 11:05:00,21.42,21.48,21.41,21.46,180436.0,19.379,19.4333,19.37,19.4152,180436.0
2017-01-27 11:10:00,21.46,21.46,21.41,21.42,101037.0,19.4152,19.4152,19.37,19.379,101037.0
2017-01-27 11:15:00,21.42,21.43,21.39,21.41,149064.0,19.379,19.3881,19.3519,19.37,149064.0
2017-01-27 11:20:00,21.41,21.43,21.39,21.42,94559.0,19.37,19.3881,19.3519,19.379,94559.0
2017-01-27 11:25:00,21.42,21.47,21.4,21.42,117472.0,19.379,19.4243,19.3609,19.379,117472.0
2017-01-27 11:30:00,21.43,21.43,21.38,21.4,92931.0,19.3881,19.3881,19.3428,19.3609,92931.0
2017-01-27 11:35:00,21.4,21.44,21.38,21.42,64633.0,19.3609,19.3971,19.3428,19.379,64633.0
2017-01-27 11:40:00,21.43,21.44,21.4,21.41,47213.0,19.3881,19.3971,19.3609,19.37,47213.0
2017-01-27 11:45:00,21.4,21.41,21.38,21.39,111933.0,19.3609,19.37,19.3428,19.3519,111933.0
2017-01-27 11:50:00,21.39,21.41,21.39,21.4,48017.0,19.3519,19.37,19.3519,19.3609,48017.0
2017-01-27 11:55:00,21.4,21.42,21.38,21.4,98586.0,19.3609,19.379,19.3428,19.3609,98586.0
2017-01-27 12:00:00,21.41,21.43,21.39,21.4,183357.0,19.37,19.3881,19.3519,19.3609,183357.0
2017-01-27 12:05:00,21.39,21.4,21.37,21.39,38006.0,19.3519,19.3609,19.3338,19.3519,38006.0
2017-01-27 12:10:00,21.39,21.41,21.37,21.4,66823.0,19.3519,19.37,19.3338,19.3609,66823.0
2017-01-27 12:15:00,21.4,21.43,21.39,21.42,104693.0,19.3609,19.3881,19.3519,19.379,104693.0
2017-01-27 12:20:00,21.42,21.45,21.42,21.42,89950.0,19.379,19.4062,19.379,19.379,89950.0
2017-01-27 12:25:00,21.43,21.43,21.37,21.41,64062.0,19.3881,19.3881,19.3338,19.37,64062.0
2017-01-27 12:30:00,21.41,21.42,21.39,21.41,43925.0,19.37,19.379,19.3519,19.37,43925.0
2017-01-27 12:35:00,21.41,21.41,21.37,21.4,42131.0,19.37,19.37,19.3338,19.3609,42131.0
2017-01-27 12:40:00,21.39,21.4,21.34,21.36,68270.0,19.3519,19.3609,19.3067,19.3248,68270.0
2017-01-27 12:45:00,21.35,21.4,21.35,21.39,31588.0,19.3157,19.3609,19.3157,19.3519,31588.0
2017-01-27 12:50:00,21.39,21.4,21.38,21.4,61840.0,19.3519,19.3609,19.3428,19.3609,61840.0
2017-01-27 12:55:00,21.4,21.4,21.37,21.4,36130.0,19.3609,19.3609,19.3338,19.3609,36130.0
2017-01-27 13:00:00,21.39,21.43,21.39,21.39,71029.0,19.3519,19.3881,19.3519,19.3519,71029.0
2017-01-27 13:05:00,21.39,21.42,21.38,21.4,55296.0,19.3519,19.379,19.3428,19.3609,55296.0
2017-01-27 13:10:00,21.4,21.41,21.38,21.4,50821.0,19.3609,19.37,19.3428,19.3609,50821.0
2017-01-27 13:15:00,21.39,21.4,21.36,21.39,69565.0,19.3519,19.3609,19.3248,19.3519,69565.0
2017-01-27 13:20:00,21.39,21.4,21.38,21.4,17975.0,19.3519,19.3609,19.3428,19.3609,17975.0
2017-01-27 13:25:00,21.4,21.45,21.4,21.41,91072.0,19.3609,19.4062,19.3609,19.37,91072.0
2017-01-27 13:30:00,21.42,21.42,21.38,21.39,62900.0,19.379,19.379,19.3428,19.3519,62900.0
2017-01-27 13:35:00,21.39,21.4,21.36,21.36,33784.0,19.3519,19.3609,19.3248,19.3248,33784.0
2017-01-27 13:40:00,21.36,21.4,21.36,21.4,63011.0,19.3248,19.3609,19.3248,19.3609,63011.0
2017-01-27 13:45:00,21.4,21.4,21.37,21.38,38496.0,19.3609,19.3609,19.3338,19.3428,38496.0
2017-01-27 13:50:00,21.38,21.41,21.38,21.4,73635.0,19.3428,19.37,19.3428,19.3609,73635.0
2017-01-27 13:55:00,21.39,21.4,21.39,21.4,11700.0,19.3519,19.3609,19.3519,19.3609,11700.0
2017-01-27 14:00:00,21.39,21.4,21.36,21.37,101895.0,19.3519,19.3609,19.3248,19.3338,101895.0
2017-01-27 14:05:00,21.37,21.39,21.34,21.38,48436.0,19.3338,19.3519,19.3067,19.3428,48436.0
2017-01-27 14:10:00,21.39,21.4,21.37,21.39,56831.0,19.3519,19.3609,19.3338,19.3519,56831.0
2017-01-27 14:15:00,21.39,21.39,21.31,21.31,54613.0,19.3519,19.3519,19.2795,19.2795,54613.0
2017-01-27 14:20:00,21.32,21.33,21.29,21.3,104752.0,19.2886,19.2976,19.2614,19.2705,104752.0
2017-01-27 14:25:00,21.3,21.33,21.29,21.31,93771.0,19.2705,19.2976,19.2614,19.2795,93771.0
2017-01-27 14:30:00,21.3,21.35,21.3,21.35,56156.0,19.2705,19.3157,19.2705,19.3157,56156.0
2017-01-27 14:35:00,21.35,21.36,21.32,21.34,69449.0,19.3157,19.3248,19.2886,19.3067,69449.0
2017-01-27 14:40:00,21.34,21.34,21.33,21.34,20505.0,19.3067,19.3067,19.2976,19.3067,20505.0
2017-01-27 14:45:00,21.33,21.34,21.3,21.3,89159.0,19.2976,19.3067,19.2705,19.2705,89159.0
2017-01-27 14:50:00,21.29,21.3,21.25,21.27,76741.0,19.2614,19.2705,19.2252,19.2433,76741.0
2017-01-27 14:55:00,21.27,21.29,21.27,21.28,65640.0,19.2433,19.2614,19.2433,19.2524,65640.0
2017-01-27 15:00:00,21.28,21.33,21.27,21.32,87021.0,19.2524,19.2976,19.2433,19.2886,87021.0
2017-01-27 15:05:00,21.32,21.33,21.29,21.29,57121.0,19.2886,19.2976,19.2614,19.2614,57121.0
2017-01-27 15:10:00,21.29,21.3,21.27,21.27,65241.0,19.2614,19.2705,19.2433,19.2433,65241.0
2017-01-27 15:15:00,21.28,21.3,21.26,21.27,189269.0,19.2524,19.2705,19.2343,19.2433,189269.0
2017-01-27 15:20:00,21.27,21.3,21.26,21.3,78740.0,19.2433,19.2705,19.2343,19.2705,78740.0
2017-01-27 15:25:00,21.3,21.3,21.25,21.26,108899.0,19.2705,19.2705,19.2252,19.2343,108899.0
2017-01-27 15:30:00,21.26,21.3,21.25,21.29,117381.0,19.2343,19.2705,19.2252,19.2614,117381.0
2017-01-27 15:35:00,21.29,21.31,21.28,21.3,126440.0,19.2614,19.2795,19.2524,19.2705,126440.0
2017-01-27 15:40:00,21.3,21.3,21.26,21.26,151362.0,19.2705,19.2705,19.2343,19.2343,151362.0
2017-01-27 15:45:00,21.27,21.3,21.26,21.3,147804.0,19.2433,19.2705,19.2343,19.2705,147804.0
2017-01-27 15:50:00,21.3,21.32,21.29,21.3,333594.0,19.2705,19.2886,19.2614,19.2705,333594.0
2017-01-27 15:55:00,21.3,21.31,21.26,21.27,670356.0,19.2705,19.2795,19.2343,19.2433,670356.0
2017-01-30 09:30:00,21.22,21.22,20.92,21.01,138805.0,19.1981,19.1981,18.9267,19.0081,138805.0
2017-01-30 09:35:00,21.01,21.05,20.95,20.95,147214.0,19.0081,19.0443,18.9538,18.9538,147214.0
2017-01-30 09:40:00,20.95,21.03,20.95,20.98,82576.0,18.9538,19.0262,18.9538,18.981,82576.0
2017-01-30 09:45:00,20.97,21.04,20.96,20.99,77932.0,18.9719,19.0352,18.9629,18.99,77932.0
2017-01-30 09:50:00,21.0,21.06,20.98,21.05,98374.0,18.9991,19.0533,18.981,19.0443,98374.0
2017-01-30 09:55:00,21.05,21.11,21.03,21.07,113007.0,19.0443,19.0986,19.0262,19.0624,113007.0
2017-01-30 10:00:00,21.07,21.08,20.99,21.02,288323.0,19.0624,19.0714,18.99,19.0171,288323.0
2017-01-30 10:05:00,21.01,21.05,20.96,21.0,145203.0,19.0081,19.0443,18.9629,18.9991,145203.0
2017-01-30 10:10:00,21.0,21.01,20.96,21.01,95958.0,18.9991,19.0081,18.9629,19.0081,95958.0
2017-01-30 10:15:00,21.01,21.04,20.98,21.0,97186.0,19.0081,19.0352,18.981,18.9991,97186.0
2017-01-30 10:20:00,20.99,21.06,20.98,21.06,99178.0,18.99,19.0533,18.981,19.0533,99178.0
2017-01-30 10:25:00,21.06,21.11,21.04,21.1,61297.0,19.0533,19.0986,19.0352,19.0895,61297.0
2017-01-30 10:30:00,21.1,21.11,21.04,21.08,122905.0,19.0895,19.0986,19.0352,19.0714,122905.0
2017-01-30 10:35:00,21.08,21.12,21.05,21.07,74047.0,19.0714,19.1076,19.0443,19.0624,74047.0
2017-01-30 10:40:00,21.07,21.08,21.03,21.04,66405.0,19.0624,19.0714,19.0262,19.0352,66405.0
2017-01-30 10:45:00,21.05,21.05,20.98,21.0,87271.0,19.0443,19.0443,18.981,18.9991,87271.0
2017-01-30 10:50:00,20.99,21.02,20.98,20.99,42708.0,18.99,19.0171,18.981,18.99,42708.0
2017-01-30 10:55:00,21.0,21.05,20.98,21.04,154241.0,18.9991,19.0443,18.981,19.0352,154241.0
2017-01-30 11:00:00,21.04,21.09,21.03,21.06,152362.0,19.0352,19.0805,19.0262,19.0533,152362.0
2017-01-30 11:05:00,21.06,21.09,21.05,21.09,162851.0,19.0533,19.0805,19.0443,19.0805,162851.0
2017-01-30 11:10:00,21.09,21.12,21.08,21.1,121871.0,19.0805,19.1076,19.0714,19.0895,121871.0
2017-01-30 11:15:00,21.1,21.13,21.08,21.13,98659.0,19.0895,19.1167,19.0714,19.1167,98659.0
2017-01-30 11:20:00,21.13,21.15,21.1,21.11,60599.0,19.1167,19.1348,19.0895,19.0986,60599.0
2017-01-30 11:25:00,21.11,21.14,21.1,21.12,79770.0,19.0986,19.1257,19.0895,19.1076,79770.0
2017-01-30 11:30:00,21.13,21.13,21.09,21.12,56371.0,19.1167,19.1167,19.0805,19.1076,56371.0
2017-01-30 11:35:00,21.12,21.2,21.12,21.2,134545.0,19.1076,19.18,19.1076,19.18,134545.0
2017-01-30 11:40:00,21.2,21.23,21.19,21.21,86625.0,19.18,19.2071,19.1709,19.189,86625.0
2017-01-30 11:45:00,21.21,21.22,21.2,21.21,44275.0,19.189,19.1981,19.18,19.189,44275.0
2017-01-30 11:50:00,21.21,21.21,21.16,21.16,39557.0,19.189,19.189,19.1438,19.1438,39557.0
2017-01-30 11:55:00,21.16,21.19,21.16,21.18,45918.0,19.1438,19.1709,19.1438,19.1619,45918.0
2017-01-30 12:00:00,21.18,21.18,21.14,21.16,50814.0,19.1619,19.1619,19.1257,19.1438,50814.0
2017-01-30 12:05:00,21.15,21.19,21.15,21.16,75428.0,19.1348,19.1709,19.1348,19.1438,75428.0
2017-01-30 12:10:00,21.16,21.16,21.12,21.16,50372.0,19.1438,19.1438,19.1076,19.1438,50372.0
2017-01-30 12:15:00,21.16,21.17,21.15,21.17,20600.0,19.1438,19.1529,19.1348,19.1529,20600.0
2017-01-30 12:20:00,21.17,21.18,21.13,21.15,46372.0,19.1529,19.1619,19.1167,19.1348,46372.0
2017-01-30 12:25:00,21.15,21.15,21.13,21.14,29562.0,19.1348,19.1348,19.1167,19.1257,29562.0
2017-01-30 12:30:00,21.14,21.14,21.1,21.13,37197.0,19.1257,19.1257,19.0895,19.1167,37197.0
2017-01-30 12:35:00,21.13,21.17,21.11,21.15,87321.0,19.1167,19.1529,19.0986,19.1348,87321.0
2017-01-30 12:40:00,21.16,21.17,21.14,21.16,99790.0,19.1438,19.1529,19.1257,19.1438,99790.0
2017-01-30 12:45:00,21.16,21.19,21.15,21.18,22321.0,19.1438,19.1709,19.1348,19.1619,22321.0
2017-01-30 12:50:00,21.19,21.2,21.18,21.2,20605.0,19.1709,19.18,19.1619,19.18,20605.0
2017-01-30 12:55:00,21.2,21.2,21.18,21.19,25406.0,19.18,19.18,19.1619,19.1709,25406.0
2017-01-30 13:00:00,21.2,21.21,21.17,21.18,41996.0,19.18,19.189,19.1529,19.1619,41996.0
2017-01-30 13:05:00,21.18,21.2,21.17,21.2,43597.0,19.1619,19.18,19.1529,19.18,43597.0
2017-01-30 13:10:00,21.19,21.21,21.17,21.2,54664.0,19.1709,19.189,19.1529,19.18,54664.0
2017-01-30 13:15:00,21.2,21.2,21.18,21.2,24962.0,19.18,19.18,19.1619,19.18,24962.0
2017-01-30 13:20:00,21.2,21.21,21.19,21.2,34369.0,19.18,19.189,19.1709,19.18,34369.0
2017-01-30 13:25:00,21.2,21.22,21.19,21.22,54250.0,19.18,19.1981,19.1709,19.1981,54250.0
2017-01-30 13:30:00,21.22,21.22,21.19,21.22,36396.0,19.1981,19.1981,19.1709,19.1981,36396.0
2017-01-30 13:35:00,21.22,21.23,21.18,21.19,37532.0,19.1981,19.2071,19.1619,19.1709,37532.0
2017-01-30 13:40:00,21.19,21.2,21.17,21.19,64873.0,19.1709,19.18,19.1529,19.1709,64873.0
2017-01-30 13:45:00,21.19,21.22,21.18,21.22,66161.0,19.1709,19.1981,19.1619,19.1981,66161.0
2017-01-30 13:50:00,21.22,21.22,21.19,21.22,34421.0,19.1981,19.1981,19.1709,19.1981,34421.0
2017-01-30 13:55:00,21.21,21.22,21.19,21.21,47791.0,19.189,19.1981,19.1709,19.189,47791.0
2017-01-30 14:00:00,21.22,21.27,21.22,21.26,150007.0,19.1981,19.2433,19.1981,19.2343,150007.0
2017-01-30 14:05:00,21.26,21.26,21.23,21.23,46617.0,19.2343,19.2343,19.2071,19.2071,46617.0
2017-01-30 14:10:00,21.23,21.24,21.22,21.23,85332.0,19.2071,19.2162,19.1981,19.2071,85332.0
2017-01-30 14:15:00,21.23,21.29,21.2,21.28,95812.0,19.2071,19.2614,19.18,19.2524,95812.0
2017-01-30 14:20:00,21.28,21.33,21.28,21.33,60406.0,19.2524,19.2976,19.2524,19.2976,60406.0
2017-01-30 14:25:00,21.32,21.37,21.32,21.37,71012.0,19.2886,19.3338,19.2886,19.3338,71012.0
2017-01-30 14:30:00,21.37,21.39,21.36,21.38,65694.0,19.3338,19.3519,19.3248,19.3428,65694.0
2017-01-30 14:35:00,21.38,21.42,21.37,21.42,71527.0,19.3428,19.379,19.3338,19.379,71527.0
2017-01-30 14:40:00,21.42,21.42,21.37,21.39,56238.0,19.379,19.379,19.3338,19.3519,56238.0
2017-01-30 14:45:00,21.4,21.44,21.39,21.44,54801.0,19.3609,19.3971,19.3519,19.3971,54801.0
2017-01-30 14:50:00,21.44,21.45,21.43,21.44,64891.0,19.3971,19.4062,19.3881,19.3971,64891.0
2017-01-30 14:55:00,21.44,21.48,21.43,21.48,43867.0,19.3971,19.4333,19.3881,19.4333,43867.0
2017-01-30 15:00:00,21.48,21.49,21.41,21.42,111005.0,19.4333,19.4424,19.37,19.379,111005.0
2017-01-30 15:05:00,21.42,21.44,21.41,21.44,65862.0,19.379,19.3971,19.37,19.3971,65862.0
2017-01-30 15:10:00,21.44,21.44,21.37,21.37,125492.0,19.3971,19.3971,19.3338,19.3338,125492.0
2017-01-30 15:15:00,21.37,21.37,21.33,21.34,80774.0,19.3338,19.3338,19.2976,19.3067,80774.0
2017-01-30 15:20:00,21.34,21.34,21.32,21.32,34326.0,19.3067,19.3067,19.2886,19.2886,34326.0
2017-01-30 15:25:00,21.32,21.35,21.32,21.35,59616.0,19.2886,19.3157,19.2886,19.3157,59616.0
2017-01-30 15:30:00,21.35,21.38,21.34,21.37,115661.0,19.3157,19.3428,19.3067,19.3338,115661.0
2017-01-30 15:35:00,21.37,21.37,21.35,21.36,62816.0,19.3338,19.3338,19.3157,19.3248,62816.0
2017-01-30 15:40:00,21.36,21.36,21.35,21.36,78355.0,19.3248,19.3248,19.3157,19.3248,78355.0
2017-01-30 15:45:00,21.36,21.4,21.35,21.39,107632.0,19.3248,19.3609,19.3157,19.3519,107632.0
2017-01-30 15:50:00,21.4,21.4,21.39,21.39,118476.0,19.3609,19.3609,19.3519,19.3519,118476.0
2017-01-30 15:55:00,21.39,21.4,21.38,21.39,339530.0,19.3519,19.3609,19.3428,19.3519,339530.0
2017-01-31 09:30:00,21.39,21.45,21.37,21.43,83089.0,19.3519,19.4062,19.3338,19.3881,83089.0
2017-01-31 09:35:00,21.42,21.5,21.41,21.42,96066.0,19.379,19.4514,19.37,19.379,96066.0
2017-01-31 09:40:00,21.43,21.5,21.43,21.48,79109.0,19.3881,19.4514,19.3881,19.4333,79109.0
2017-01-31 09:45:00,21.47,21.56,21.44,21.55,92053.0,19.4243,19.5057,19.3971,19.4966,92053.0
2017-01-31 09:50:00,21.55,21.55,21.44,21.45,68080.0,19.4966,19.4966,19.3971,19.4062,68080.0
2017-01-31 09:55:00,21.45,21.46,21.39,21.41,89450.0,19.4062,19.4152,19.3519,19.37,89450.0
2017-01-31 10:00:00,21.41,21.42,21.35,21.35,88761.0,19.37,19.379,19.3157,19.3157,88761.0
2017-01-31 10:05:00,21.35,21.41,21.34,21.38,67180.0,19.3157,19.37,19.3067,19.3428,67180.0
2017-01-31 10:10:00,21.39,21.43,21.36,21.37,72899.0,19.3519,19.3881,19.3248,19.3338,72899.0
2017-01-31 10:15:00,21.38,21.39,21.28,21.32,86768.0,19.3428,19.3519,19.2524,19.2886,86768.0
2017-01-31 10:20:00,21.33,21.34,21.25,21.26,105546.0,19.2976,19.3067,19.2252,19.2343,105546.0
2017-01-31 10:25:00,21.26,21.28,21.2,21.21,95750.0,19.2343,19.2524,19.18,19.189,95750.0
2017-01-31 10:30:00,21.22,21.35,21.21,21.34,69854.0,19.1981,19.3157,19.189,19.3067,69854.0
2017-01-31 10:35:00,21.35,21.39,21.33,21.38,36186.0,19.3157,19.3519,19.2976,19.3428,36186.0
2017-01-31 10:40:00,21.37,21.39,21.26,21.27,77185.0,19.3338,19.3519,19.2343,19.2433,77185.0
2017-01-31 10:45:00,21.27,21.34,21.27,21.29,57967.0,19.2433,19.3067,19.2433,19.2614,57967.0
2017-01-31 10:50:00,21.29,21.36,21.29,21.36,84829.0,19.2614,19.3248,19.2614,19.3248,84829.0
2017-01-31 10:55:00,21.36,21.37,21.26,21.28,64579.0,19.3248,19.3338,19.2343,19.2524,64579.0
2017-01-31 11:00:00,21.29,21.38,21.28,21.38,52858.0,19.2614,19.3428,19.2524,19.3428,52858.0
2017-01-31 11:05:00,21.38,21.39,21.34,21.36,27172.0,19.3428,19.3519,19.3067,19.3248,27172.0
2017-01-31 11:10:00,21.36,21.38,21.35,21.36,37384.0,19.3248,19.3428,19.3157,19.3248,37384.0
2017-01-31 11:15:00,21.36,21.41,21.35,21.39,46354.0,19.3248,19.37,19.3157,19.3519,46354.0
2017-01-31 11:20:00,21.39,21.44,21.39,21.42,55941.0,19.3519,19.3971,19.3519,19.379,55941.0
2017-01-31 11:25:00,21.42,21.45,21.41,21.42,36886.0,19.379,19.4062,19.37,19.379,36886.0
2017-01-31 11:30:00,21.42,21.43,21.38,21.39,54555.0,19.379,19.3881,19.3428,19.3519,54555.0
2017-01-31 11:35:00,21.39,21.39,21.34,21.38,50353.0,19.3519,19.3519,19.3067,19.3428,50353.0
2017-01-31 11:40:00,21.38,21.38,21.33,21.33,35987.0,19.3428,19.3428,19.2976,19.2976,35987.0
2017-01-31 11:45:00,21.33,21.33,21.28,21.3,74382.0,19.2976,19.2976,19.2524,19.2705,74382.0
2017-01-31 11:50:00,21.3,21.32,21.29,21.31,33830.0,19.2705,19.2886,19.2614,19.2795,33830.0
2017-01-31 11:55:00,21.31,21.33,21.29,21.3,44347.0,19.2795,19.2976,19.2614,19.2705,44347.0
2017-01-31 12:00:00,21.3,21.36,21.29,21.33,43314.0,19.2705,19.3248,19.2614,19.2976,43314.0
2017-01-31 12:05:00,21.33,21.39,21.32,21.38,76394.0,19.2976,19.3519,19.2886,19.3428,76394.0
2017-01-31 12:10:00,21.37,21.4,21.37,21.39,43245.0,19.3338,19.3609,19.3338,19.3519,43245.0
2017-01-31 12:15:00,21.38,21.41,21.38,21.38,40202.0,19.3428,19.37,19.3428,19.3428,40202.0
2017-01-31 12:20:00,21.39,21.42,21.39,21.41,26509.0,19.3519,19.379,19.3519,19.37,26509.0
2017-01-31 12:25:00,21.41,21.43,21.4,21.41,26958.0,19.37,19.3881,19.3609,19.37,26958.0
2017-01-31 12:30:00,21.41,21.43,21.4,21.43,43350.0,19.37,19.3881,19.3609,19.3881,43350.0
2017-01-31 12:35:00,21.43,21.43,21.39,21.39,23540.0,19.3881,19.3881,19.3519,19.3519,23540.0
2017-01-31 12:40:00,21.39,21.4,21.37,21.38,65361.0,19.3519,19.3609,19.3338,19.3428,65361.0
2017-01-31 12:45:00,21.38,21.45,21.37,21.45,165189.0,19.3428,19.4062,19.3338,19.4062,165189.0
2017-01-31 12:50:00,21.45,21.46,21.44,21.44,60293.0,19.4062,19.4152,19.3971,19.3971,60293.0
2017-01-31 12:55:00,21.45,21.45,21.4,21.4,29094.0,19.4062,19.4062,19.3609,19.3609,29094.0
2017-01-31 13:00:00,21.4,21.41,21.34,21.36,51123.0,19.3609,19.37,19.3067,19.3248,51123.0
2017-01-31 13:05:00,21.35,21.36,21.34,21.36,28929.0,19.3157,19.3248,19.3067,19.3248,28929.0
2017-01-31 13:10:00,21.36,21.37,21.33,21.33,104378.0,19.3248,19.3338,19.2976,19.2976,104378.0
2017-01-31 13:15:00,21.33,21.33,21.29,21.3,56469.0,19.2976,19.2976,19.2614,19.2705,56469.0
2017-01-31 13:20:00,21.3,21.3,21.29,21.29,32130.0,19.2705,19.2705,19.2614,19.2614,32130.0
2017-01-31 13:25:00,21.29,21.3,21.28,21.3,80712.0,19.2614,19.2705,19.2524,19.2705,80712.0
2017-01-31 13:30:00,21.3,21.31,21.29,21.31,33270.0,19.2705,19.2795,19.2614,19.2795,33270.0
2017-01-31 13:35:00,21.3,21.31,21.29,21.3,48137.0,19.2705,19.2795,19.2614,19.2705,48137.0
2017-01-31 13:40:00,21.3,21.31,21.27,21.28,30119.0,19.2705,19.2795,19.2433,19.2524,30119.0
2017-01-31 13:45:00,21.28,21.29,21.25,21.26,73892.0,19.2524,19.2614,19.2252,19.2343,73892.0
2017-01-31 13:50:00,21.26,21.27,21.25,21.26,39219.0,19.2343,19.2433,19.2252,19.2343,39219.0
2017-01-31 13:55:00,21.25,21.25,21.22,21.24,62500.0,19.2252,19.2252,19.1981,19.2162,62500.0
2017-01-31 14:00:00,21.24,21.31,21.24,21.31,67546.0,19.2162,19.2795,19.2162,19.2795,67546.0
2017-01-31 14:05:00,21.31,21.32,21.28,21.28,36331.0,19.2795,19.2886,19.2524,19.2524,36331.0
2017-01-31 14:10:00,21.29,21.3,21.28,21.3,23905.0,19.2614,19.2705,19.2524,19.2705,23905.0
2017-01-31 14:15:00,21.3,21.31,21.28,21.3,53969.0,19.2705,19.2795,19.2524,19.2705,53969.0
2017-01-31 14:20:00,21.31,21.37,21.3,21.36,53113.0,19.2795,19.3338,19.2705,19.3248,53113.0
2017-01-31 14:25:00,21.37,21.37,21.32,21.32,71831.0,19.3338,19.3338,19.2886,19.2886,71831.0
2017-01-31 14:30:00,21.32,21.33,21.3,21.31,39137.0,19.2886,19.2976,19.2705,19.2795,39137.0
2017-01-31 14:35:00,21.31,21.4,21.31,21.39,74641.0,19.2795,19.3609,19.2795,19.3519,74641.0
2017-01-31 14:40:00,21.38,21.4,21.36,21.39,84160.0,19.3428,19.3609,19.3248,19.3519,84160.0
2017-01-31 14:45:00,21.38,21.42,21.38,21.42,93610.0,19.3428,19.379,19.3428,19.379,93610.0
2017-01-31 14:50:00,21.42,21.42,21.4,21.42,64157.0,19.379,19.379,19.3609,19.379,64157.0
2017-01-31 14:55:00,21.42,21.46,21.41,21.45,170386.0,19.379,19.4152,19.37,19.4062,170386.0
2017-01-31 15:00:00,21.46,21.49,21.45,21.49,87712.0,19.4152,19.4424,19.4062,19.4424,87712.0
2017-01-31 15:05:00,21.49,21.52,21.48,21.52,47152.0,19.4424,19.4695,19.4333,19.4695,47152.0
2017-01-31 15:10:00,21.52,21.54,21.51,21.54,102174.0,19.4695,19.4876,19.4605,19.4876,102174.0
2017-01-31 15:15:00,21.54,21.54,21.49,21.5,89597.0,19.4876,19.4876,19.4424,19.4514,89597.0
2017-01-31 15:20:00,21.49,21.5,21.47,21.47,76599.0,19.4424,19.4514,19.4243,19.4243,76599.0
2017-01-31 15:25:00,21.47,21.48,21.42,21.42,82610.0,19.4243,19.4333,19.379,19.379,82610.0
2017-01-31 15:30:00,21.43,21.46,21.42,21.45,101543.0,19.3881,19.4152,19.379,19.4062,101543.0
2017-01-31 15:35:00,21.45,21.47,21.41,21.46,135206.0,19.4062,19.4243,19.37,19.4152,135206.0
2017-01-31 15:40:00,21.46,21.5,21.46,21.49,144754.0,19.4152,19.4514,19.4152,19.4424,144754.0
2017-01-31 15:45:00,21.5,21.5,21.46,21.48,142386.0,19.4514,19.4514,19.4152,19.4333,142386.0
2017-01-31 15:50:00,21.48,21.49,21.45,21.46,218944.0,19.4333,19.4424,19.4062,19.4152,218944.0
2017-01-31 15:55:00,21.46,21.51,21.45,21.51,517903.0,19.4152,19.4605,19.4062,19.4605,517903.0
2017-02-01 09:30:00,21.54,21.64,21.53,21.59,85890.0,19.4876,19.5781,19.4786,19.5328,85890.0
2017-02-01 09:35:00,21.59,21.63,21.54,21.59,66904.0,19.5328,19.569,19.4876,19.5328,66904.0
2017-02-01 09:40:00,21.58,21.59,21.46,21.46,79895.0,19.5238,19.5328,19.4152,19.4152,79895.0
2017-02-01 09:45:00,21.45,21.51,21.45,21.5,44242.0,19.4062,19.4605,19.4062,19.4514,44242.0
2017-02-01 09:50:00,21.51,21.54,21.46,21.48,73658.0,19.4605,19.4876,19.4152,19.4333,73658.0
2017-02-01 09:55:00,21.48,21.48,21.36,21.37,74963.0,19.4333,19.4333,19.3248,19.3338,74963.0
2017-02-01 10:00:00,21.37,21.41,21.35,21.4,81634.0,19.3338,19.37,19.3157,19.3609,81634.0
2017-02-01 10:05:00,21.39,21.39,21.33,21.37,47953.0,19.3519,19.3519,19.2976,19.3338,47953.0
2017-02-01 10:10:00,21.38,21.38,21.29,21.32,45840.0,19.3428,19.3428,19.2614,19.2886,45840.0
2017-02-01 10:15:00,21.32,21.41,21.32,21.38,75696.0,19.2886,19.37,19.2886,19.3428,75696.0
2017-02-01 10:20:00,21.38,21.39,21.33,21.36,96481.0,19.3428,19.3519,19.2976,19.3248,96481.0
2017-02-01 10:25:00,21.36,21.38,21.33,21.34,103325.0,19.3248,19.3428,19.2976,19.3067,103325.0
2017-02-01 10:30:00,21.33,21.37,21.32,21.35,51665.0,19.2976,19.3338,19.2886,19.3157,51665.0
2017-02-01 10:35:00,21.35,21.35,21.3,21.32,126526.0,19.3157,19.3157,19.2705,19.2886,126526.0
2017-02-01 10:40:00,21.32,21.38,21.32,21.37,74493.0,19.2886,19.3428,19.2886,19.3338,74493.0
2017-02-01 10:45:00,21.36,21.37,21.29,21.3,52911.0,19.3248,19.3338,19.2614,19.2705,52911.0
2017-02-01 10:50:00,21.3,21.36,21.3,21.36,58876.0,19.2705,19.3248,19.2705,19.3248,58876.0
2017-02-01 10:55:00,21.36,21.42,21.36,21.38,53420.0,19.3248,19.379,19.3248,19.3428,53420.0
2017-02-01 11:00:00,21.39,21.41,21.36,21.39,57782.0,19.3519,19.37,19.3248,19.3519,57782.0
2017-02-01 11:05:00,21.4,21.44,21.37,21.43,73878.0,19.3609,19.3971,19.3338,19.3881,73878.0
2017-02-01 11:10:00,21.44,21.44,21.37,21.37,92575.0,19.3971,19.3971,19.3338,19.3338,92575.0
2017-02-01 11:15:00,21.38,21.38,21.31,21.32,49012.0,19.3428,19.3428,19.2795,19.2886,49012.0
2017-02-01 11:20:00,21.33,21.42,21.32,21.42,38732.0,19.2976,19.379,19.2886,19.379,38732.0
2017-02-01 11:25:00,21.43,21.43,21.31,21.33,97261.0,19.3881,19.3881,19.2795,19.2976,97261.0
2017-02-01 11:30:00,21.33,21.36,21.32,21.33,43282.0,19.2976,19.3248,19.2886,19.2976,43282.0
2017-02-01 11:35:00,21.34,21.34,21.3,21.3,79552.0,19.3067,19.3067,19.2705,19.2705,79552.0
2017-02-01 11:40:00,21.31,21.33,21.29,21.3,94189.0,19.2795,19.2976,19.2614,19.2705,94189.0
2017-02-01 11:45:00,21.3,21.33,21.23,21.23,67822.0,19.2705,19.2976,19.2071,19.2071,67822.0
2017-02-01 11:50:00,21.23,21.29,21.22,21.29,31894.0,19.2071,19.2614,19.1981,19.2614,31894.0
2017-02-01 11:55:00,21.3,21.34,21.28,21.33,27338.0,19.2705,19.3067,19.2524,19.2976,27338.0
2017-02-01 12:00:00,21.33,21.36,21.33,21.36,35574.0,19.2976,19.3248,19.2976,19.3248,35574.0
2017-02-01 12:05:00,21.36,21.37,21.35,21.37,17350.0,19.3248,19.3338,19.3157,19.3338,17350.0
2017-02-01 12:10:00,21.37,21.4,21.36,21.37,30442.0,19.3338,19.3609,19.3248,19.3338,30442.0
2017-02-01 12:15:00,21.37,21.37,21.32,21.34,27008.0,19.3338,19.3338,19.2886,19.3067,27008.0
2017-02-01 12:20:00,21.34,21.35,21.29,21.32,56178.0,19.3067,19.3157,19.2614,19.2886,56178.0
2017-02-01 12:25:00,21.33,21.37,21.32,21.37,28769.0,19.2976,19.3338,19.2886,19.3338,28769.0
2017-02-01 12:30:00,21.37,21.37,21.34,21.35,26117.0,19.3338,19.3338,19.3067,19.3157,26117.0
2017-02-01 12:35:00,21.35,21.36,21.31,21.36,46478.0,19.3157,19.3248,19.2795,19.3248,46478.0
2017-02-01 12:40:00,21.36,21.36,21.31,21.31,42581.0,19.3248,19.3248,19.2795,19.2795,42581.0
2017-02-01 12:45:00,21.32,21.35,21.31,21.32,49253.0,19.2886,19.3157,19.2795,19.2886,49253.0
2017-02-01 12:50:00,21.31,21.32,21.29,21.3,31000.0,19.2795,19.2886,19.2614,19.2705,31000.0
2017-02-01 12:55:00,21.3,21.3,21.28,21.3,24530.0,19.2705,19.2705,19.2524,19.2705,24530.0
2017-02-01 13:00:00,21.3,21.32,21.29,21.32,47376.0,19.2705,19.2886,19.2614,19.2886,47376.0
2017-02-01 13:05:00,21.31,21.31,21.27,21.3,98887.0,19.2795,19.2795,19.2433,19.2705,98887.0
2017-02-01 13:10:00,21.29,21.3,21.24,21.26,44364.0,19.2614,19.2705,19.2162,19.2343,44364.0
2017-02-01 13:15:00,21.26,21.29,21.26,21.29,33922.0,19.2343,19.2614,19.2343,19.2614,33922.0
2017-02-01 13:20:00,21.29,21.3,21.27,21.3,19304.0,19.2614,19.2705,19.2433,19.2705,19304.0
2017-02-01 13:25:00,21.3,21.3,21.28,21.3,8310.0,19.2705,19.2705,19.2524,19.2705,8310.0
2017-02-01 13:30:00,21.3,21.32,21.29,21.31,48130.0,19.2705,19.2886,19.2614,19.2795,48130.0
2017-02-01 13:35:00,21.31,21.33,21.3,21.33,34882.0,19.2795,19.2976,19.2705,19.2976,34882.0
2017-02-01 13:40:00,21.32,21.33,21.28,21.3,110881.0,19.2886,19.2976,19.2524,19.2705,110881.0
2017-02-01 13:45:00,21.29,21.29,21.26,21.28,20183.0,19.2614,19.2614,19.2343,19.2524,20183.0
2017-02-01 13:50:00,21.27,21.28,21.24,21.25,38646.0,19.2433,19.2524,19.2162,19.2252,38646.0
2017-02-01 13:55:00,21.25,21.26,21.19,21.22,82861.0,19.2252,19.2343,19.1709,19.1981,82861.0
2017-02-01 14:00:00,21.21,21.29,21.18,21.21,54085.0,19.189,19.2614,19.1619,19.189,54085.0
2017-02-01 14:05:00,21.21,21.27,21.2,21.23,91832.0,19.189,19.2433,19.18,19.2071,91832.0
2017-02-01 14:10:00,21.22,21.32,21.21,21.31,103194.0,19.1981,19.2886,19.189,19.2795,103194.0
2017-02-01 14:15:00,21.3,21.32,21.26,21.32,91616.0,19.2705,19.2886,19.2343,19.2886,91616.0
2017-02-01 14:20:00,21.32,21.33,21.27,21.27,91541.0,19.2886,19.2976,19.2433,19.2433,91541.0
2017-02-01 14:25:00,21.28,21.28,21.24,21.25,193868.0,19.2524,19.2524,19.2162,19.2252,193868.0
2017-02-01 14:30:00,21.26,21.26,21.21,21.21,171823.0,19.2343,19.2343,19.189,19.189,171823.0
2017-02-01 14:35:00,21.21,21.25,21.21,21.23,73910.0,19.189,19.2252,19.189,19.2071,73910.0
2017-02-01 14:40:00,21.23,21.24,21.21,21.23,102146.0,19.2071,19.2162,19.189,19.2071,102146.0
2017-02-01 14:45:00,21.23,21.23,21.21,21.23,164793.0,19.2071,19.2071,19.189,19.2071,164793.0
2017-02-01 14:50:00,21.22,21.23,21.19,21.21,70307.0,19.1981,19.2071,19.1709,19.189,70307.0
2017-02-01 14:55:00,21.21,21.21,21.19,21.2,138935.0,19.189,19.189,19.1709,19.18,138935.0
2017-02-01 15:00:00,21.2,21.24,21.2,21.22,758045.0,19.18,19.2162,19.18,19.1981,758045.0
2017-02-01 15:05:00,21.21,21.22,21.18,21.2,141979.0,19.189,19.1981,19.1619,19.18,141979.0
2017-02-01 15:10:00,21.19,21.21,21.18,21.19,76614.0,19.1709,19.189,19.1619,19.1709,76614.0
2017-02-01 15:15:00,21.2,21.22,21.19,21.22,58258.0,19.18,19.1981,19.1709,19.1981,58258.0
2017-02-01 15:20:00,21.22,21.27,21.21,21.26,277580.0,19.1981,19.2433,19.189,19.2343,277580.0
2017-02-01 15:25:00,21.26,21.31,21.25,21.3,72977.0,19.2343,19.2795,19.2252,19.2705,72977.0
2017-02-01 15:30:00,21.3,21.3,21.23,21.28,245728.0,19.2705,19.2705,19.2071,19.2524,245728.0
2017-02-01 15:35:00,21.28,21.3,21.26,21.28,169322.0,19.2524,19.2705,19.2343,19.2524,169322.0
2017-02-01 15:40:00,21.28,21.29,21.25,21.27,222150.0,19.2524,19.2614,19.2252,19.2433,222150.0
2017-02-01 15:45:00,21.28,21.29,21.19,21.2,507186.0,19.2524,19.2614,19.1709,19.18,507186.0
2017-02-01 15:50:00,21.2,21.21,21.18,21.2,262451.0,19.18,19.189,19.1619,19.18,262451.0
2017-02-01 15:55:00,21.2,21.25,21.19,21.21,493799.0,19.18,19.2252,19.1709,19.189,493799.0
2017-02-02 09:30:00,21.25,21.25,21.08,21.16,52572.0,19.2252,19.2252,19.0714,19.1438,52572.0
2017-02-02 09:35:00,21.15,21.2,21.12,21.15,51670.0,19.1348,19.18,19.1076,19.1348,51670.0
2017-02-02 09:40:00,21.15,21.24,21.14,21.21,65204.0,19.1348,19.2162,19.1257,19.189,65204.0
2017-02-02 09:45:00,21.21,21.26,21.18,21.25,59217.0,19.189,19.2343,19.1619,19.2252,59217.0
2017-02-02 09:50:00,21.24,21.26,21.21,21.23,42710.0,19.2162,19.2343,19.189,19.2071,42710.0
2017-02-02 09:55:00,21.23,21.27,21.2,21.26,61810.0,19.2071,19.2433,19.18,19.2343,61810.0
2017-02-02 10:00:00,21.25,21.26,21.19,21.21,96728.0,19.2252,19.2343,19.1709,19.189,96728.0
2017-02-02 10:05:00,21.22,21.25,21.21,21.24,47959.0,19.1981,19.2252,19.189,19.2162,47959.0
2017-02-02 10:10:00,21.24,21.32,21.24,21.3,93108.0,19.2162,19.2886,19.2162,19.2705,93108.0
2017-02-02 10:15:00,21.3,21.32,21.28,21.29,59279.0,19.2705,19.2886,19.2524,19.2614,59279.0
2017-02-02 10:20:00,21.28,21.29,21.24,21.26,44835.0,19.2524,19.2614,19.2162,19.2343,44835.0
2017-02-02 10:25:00,21.25,21.33,21.24,21.32,60309.0,19.2252,19.2976,19.2162,19.2886,60309.0
2017-02-02 10:30:00,21.33,21.36,21.31,21.33,66763.0,19.2976,19.3248,19.2795,19.2976,66763.0
2017-02-02 10:35:00,21.34,21.4,21.33,21.39,50797.0,19.3067,19.3609,19.2976,19.3519,50797.0
2017-02-02 10:40:00,21.39,21.41,21.38,21.41,53533.0,19.3519,19.37,19.3428,19.37,53533.0
2017-02-02 10:45:00,21.41,21.42,21.39,21.39,76202.0,19.37,19.379,19.3519,19.3519,76202.0
2017-02-02 10:50:00,21.4,21.41,21.37,21.39,64419.0,19.3609,19.37,19.3338,19.3519,64419.0
2017-02-02 10:55:00,21.39,21.44,21.39,21.44,61889.0,19.3519,19.3971,19.3519,19.3971,61889.0
2017-02-02 11:00:00,21.45,21.46,21.4,21.44,65221.0,19.4062,19.4152,19.3609,19.3971,65221.0
2017-02-02 11:05:00,21.44,21.48,21.41,21.41,46138.0,19.3971,19.4333,19.37,19.37,46138.0
2017-02-02 11:10:00,21.41,21.45,21.4,21.41,46297.0,19.37,19.4062,19.3609,19.37,46297.0
2017-02-02 11:15:00,21.41,21.48,21.41,21.45,49435.0,19.37,19.4333,19.37,19.4062,49435.0
2017-02-02 11:20:00,21.46,21.48,21.44,21.46,41760.0,19.4152,19.4333,19.3971,19.4152,41760.0
2017-02-02 11:25:00,21.46,21.5,21.45,21.46,81130.0,19.4152,19.4514,19.4062,19.4152,81130.0
2017-02-02 11:30:00,21.46,21.49,21.45,21.46,59764.0,19.4152,19.4424,19.4062,19.4152,59764.0
2017-02-02 11:35:00,21.46,21.49,21.45,21.48,33252.0,19.4152,19.4424,19.4062,19.4333,33252.0
2017-02-02 11:40:00,21.48,21.5,21.45,21.5,48199.0,19.4333,19.4514,19.4062,19.4514,48199.0
2017-02-02 11:45:00,21.5,21.51,21.46,21.47,118762.0,19.4514,19.4605,19.4152,19.4243,118762.0
2017-02-02 11:50:00,21.47,21.47,21.44,21.46,47622.0,19.4243,19.4243,19.3971,19.4152,47622.0
2017-02-02 11:55:00,21.46,21.46,21.34,21.35,98382.0,19.4152,19.4152,19.3067,19.3157,98382.0
2017-02-02 12:00:00,21.35,21.36,21.3,21.31,42901.0,19.3157,19.3248,19.2705,19.2795,42901.0
2017-02-02 12:05:00,21.31,21.34,21.3,21.31,25088.0,19.2795,19.3067,19.2705,19.2795,25088.0
2017-02-02 12:10:00,21.32,21.32,21.28,21.3,35599.0,19.2886,19.2886,19.2524,19.2705,35599.0
2017-02-02 12:15:00,21.29,21.3,21.28,21.29,32944.0,19.2614,19.2705,19.2524,19.2614,32944.0
2017-02-02 12:20:00,21.3,21.31,21.28,21.29,41502.0,19.2705,19.2795,19.2524,19.2614,41502.0
2017-02-02 12:25:00,21.3,21.35,21.29,21.35,47215.0,19.2705,19.3157,19.2614,19.3157,47215.0
2017-02-02 12:30:00,21.35,21.36,21.32,21.34,35782.0,19.3157,19.3248,19.2886,19.3067,35782.0
2017-02-02 12:35:00,21.34,21.36,21.32,21.35,61075.0,19.3067,19.3248,19.2886,19.3157,61075.0
2017-02-02 12:40:00,21.34,21.36,21.31,21.32,44116.0,19.3067,19.3248,19.2795,19.2886,44116.0
2017-02-02 12:45:00,21.33,21.34,21.29,21.29,42652.0,19.2976,19.3067,19.2614,19.2614,42652.0
2017-02-02 12:50:00,21.3,21.31,21.28,21.3,43876.0,19.2705,19.2795,19.2524,19.2705,43876.0
2017-02-02 12:55:00,21.29,21.3,21.28,21.3,30758.0,19.2614,19.2705,19.2524,19.2705,30758.0
2017-02-02 13:00:00,21.3,21.31,21.28,21.29,16732.0,19.2705,19.2795,19.2524,19.2614,16732.0
2017-02-02 13:05:00,21.29,21.3,21.28,21.3,12645.0,19.2614,19.2705,19.2524,19.2705,12645.0
2017-02-02 13:10:00,21.29,21.3,21.28,21.29,31459.0,19.2614,19.2705,19.2524,19.2614,31459.0
2017-02-02 13:15:00,21.29,21.3,21.28,21.28,17867.0,19.2614,19.2705,19.2524,19.2524,17867.0
2017-02-02 13:20:00,21.28,21.29,21.22,21.22,36606.0,19.2524,19.2614,19.1981,19.1981,36606.0
2017-02-02 13:25:00,21.23,21.24,21.22,21.23,23287.0,19.2071,19.2162,19.1981,19.2071,23287.0
2017-02-02 13:30:00,21.23,21.28,21.23,21.28,41401.0,19.2071,19.2524,19.2071,19.2524,41401.0
2017-02-02 13:35:00,21.27,21.28,21.22,21.24,38264.0,19.2433,19.2524,19.1981,19.2162,38264.0
2017-02-02 13:40:00,21.24,21.32,21.24,21.32,49457.0,19.2162,19.2886,19.2162,19.2886,49457.0
2017-02-02 13:45:00,21.32,21.32,21.27,21.29,38103.0,19.2886,19.2886,19.2433,19.2614,38103.0
2017-02-02 13:50:00,21.29,21.31,21.28,21.3,41824.0,19.2614,19.2795,19.2524,19.2705,41824.0
2017-02-02 13:55:00,21.3,21.32,21.28,21.31,62287.0,19.2705,19.2886,19.2524,19.2795,62287.0
2017-02-02 14:00:00,21.31,21.31,21.26,21.27,49485.0,19.2795,19.2795,19.2343,19.2433,49485.0
2017-02-02 14:05:00,21.27,21.3,21.27,21.28,35878.0,19.2433,19.2705,19.2433,19.2524,35878.0
2017-02-02 14:10:00,21.28,21.3,21.27,21.29,39483.0,19.2524,19.2705,19.2433,19.2614,39483.0
2017-02-02 14:15:00,21.28,21.29,21.26,21.28,29398.0,19.2524,19.2614,19.2343,19.2524,29398.0
2017-02-02 14:20:00,21.28,21.28,21.24,21.28,40153.0,19.2524,19.2524,19.2162,19.2524,40153.0
2017-02-02 14:25:00,21.28,21.29,21.26,21.27,31285.0,19.2524,19.2614,19.2343,19.2433,31285.0
2017-02-02 14:30:00,21.27,21.29,21.26,21.29,31759.0,19.2433,19.2614,19.2343,19.2614,31759.0
2017-02-02 14:35:00,21.28,21.3,21.28,21.3,35464.0,19.2524,19.2705,19.2524,19.2705,35464.0
2017-02-02 14:40:00,21.29,21.3,21.28,21.29,61715.0,19.2614,19.2705,19.2524,19.2614,61715.0
2017-02-02 14:45:00,21.28,21.3,21.28,21.28,53204.0,19.2524,19.2705,19.2524,19.2524,53204.0
2017-02-02 14:50:00,21.29,21.3,21.28,21.3,42709.0,19.2614,19.2705,19.2524,19.2705,42709.0
2017-02-02 14:55:00,21.29,21.31,21.29,21.29,36510.0,19.2614,19.2795,19.2614,19.2614,36510.0
2017-02-02 15:00:00,21.3,21.3,21.25,21.25,50435.0,19.2705,19.2705,19.2252,19.2252,50435.0
2017-02-02 15:05:00,21.26,21.3,21.25,21.28,59119.0,19.2343,19.2705,19.2252,19.2524,59119.0
2017-02-02 15:10:00,21.29,21.3,21.28,21.3,28979.0,19.2614,19.2705,19.2524,19.2705,28979.0
2017-02-02 15:15:00,21.3,21.3,21.27,21.3,91975.0,19.2705,19.2705,19.2433,19.2705,91975.0
2017-02-02 15:20:00,21.3,21.31,21.29,21.29,76682.0,19.2705,19.2795,19.2614,19.2614,76682.0
2017-02-02 15:25:00,21.29,21.31,21.28,21.31,56406.0,19.2614,19.2795,19.2524,19.2795,56406.0
2017-02-02 15:30:00,21.3,21.32,21.28,21.29,98371.0,19.2705,19.2886,19.2524,19.2614,98371.0
2017-02-02 15:35:00,21.29,21.31,21.27,21.27,86641.0,19.2614,19.2795,19.2433,19.2433,86641.0
2017-02-02 15:40:00,21.28,21.29,21.27,21.29,56140.0,19.2524,19.2614,19.2433,19.2614,56140.0
2017-02-02 15:45:00,21.29,21.3,21.28,21.29,140317.0,19.2614,19.2705,19.2524,19.2614,140317.0
2017-02-02 15:50:00,21.29,21.3,21.26,21.27,196664.0,19.2614,19.2705,19.2343,19.2433,196664.0
2017-02-02 15:55:00,21.26,21.27,21.24,21.26,237634.0,19.2343,19.2433,19.2162,19.2343,237634.0
2017-02-03 09:30:00,21.41,21.55,21.37,21.41,52099.0,19.37,19.4966,19.3338,19.37,52099.0
2017-02-03 09:35:00,21.4,21.41,21.33,21.38,30919.0,19.3609,19.37,19.2976,19.3428,30919.0
2017-02-03 09:40:00,21.38,21.38,21.31,21.32,31847.0,19.3428,19.3428,19.2795,19.2886,31847.0
2017-02-03 09:45:00,21.32,21.32,21.27,21.3,119476.0,19.2886,19.2886,19.2433,19.2705,119476.0
2017-02-03 09:50:00,21.29,21.33,21.28,21.29,133262.0,19.2614,19.2976,19.2524,19.2614,133262.0
2017-02-03 09:55:00,21.29,21.3,21.26,21.28,98724.0,19.2614,19.2705,19.2343,19.2524,98724.0
2017-02-03 10:00:00,21.28,21.28,21.22,21.24,59027.0,19.2524,19.2524,19.1981,19.2162,59027.0
2017-02-03 10:05:00,21.25,21.3,21.23,21.3,43748.0,19.2252,19.2705,19.2071,19.2705,43748.0
2017-02-03 10:10:00,21.3,21.3,21.2,21.23,60658.0,19.2705,19.2705,19.18,19.2071,60658.0
2017-02-03 10:15:00,21.23,21.27,21.22,21.27,38734.0,19.2071,19.2433,19.1981,19.2433,38734.0
2017-02-03 10:20:00,21.28,21.31,21.27,21.3,33081.0,19.2524,19.2795,19.2433,19.2705,33081.0
2017-02-03 10:25:00,21.31,21.33,21.27,21.28,100095.0,19.2795,19.2976,19.2433,19.2524,100095.0
2017-02-03 10:30:00,21.29,21.3,21.27,21.28,54295.0,19.2614,19.2705,19.2433,19.2524,54295.0
2017-02-03 10:35:00,21.28,21.32,21.27,21.32,48456.0,19.2524,19.2886,19.2433,19.2886,48456.0
2017-02-03 10:40:00,21.31,21.33,21.28,21.29,63078.0,19.2795,19.2976,19.2524,19.2614,63078.0
2017-02-03 10:45:00,21.29,21.31,21.28,21.3,58177.0,19.2614,19.2795,19.2524,19.2705,58177.0
2017-02-03 10:50:00,21.29,21.29,21.26,21.29,37613.0,19.2614,19.2614,19.2343,19.2614,37613.0
2017-02-03 10:55:00,21.29,21.32,21.29,21.32,20261.0,19.2614,19.2886,19.2614,19.2886,20261.0
2017-02-03 11:00:00,21.32,21.35,21.31,21.34,64464.0,19.2886,19.3157,19.2795,19.3067,64464.0
2017-02-03 11:05:00,21.34,21.34,21.31,21.32,142745.0,19.3067,19.3067,19.2795,19.2886,142745.0
2017-02-03 11:10:00,21.31,21.33,21.29,21.3,72418.0,19.2795,19.2976,19.2614,19.2705,72418.0
2017-02-03 11:15:00,21.3,21.32,21.3,21.3,24384.0,19.2705,19.2886,19.2705,19.2705,24384.0
2017-02-03 11:20:00,21.31,21.31,21.27,21.27,58548.0,19.2795,19.2795,19.2433,19.2433,58548.0
2017-02-03 11:25:00,21.27,21.28,21.26,21.27,32743.0,19.2433,19.2524,19.2343,19.2433,32743.0
2017-02-03 11:30:00,21.26,21.26,21.22,21.23,28606.0,19.2343,19.2343,19.1981,19.2071,28606.0
2017-02-03 11:35:00,21.23,21.23,21.18,21.23,51383.0,19.2071,19.2071,19.1619,19.2071,51383.0
2017-02-03 11:40:00,21.22,21.24,21.2,21.21,28473.0,19.1981,19.2162,19.18,19.189,28473.0
2017-02-03 11:45:00,21.21,21.25,21.2,21.24,17906.0,19.189,19.2252,19.18,19.2162,17906.0
2017-02-03 11:50:00,21.25,21.27,21.23,21.26,48501.0,19.2252,19.2433,19.2071,19.2343,48501.0
2017-02-03 11:55:00,21.26,21.29,21.25,21.28,121015.0,19.2343,19.2614,19.2252,19.2524,121015.0
2017-02-03 12:00:00,21.29,21.32,21.28,21.32,62444.0,19.2614,19.2886,19.2524,19.2886,62444.0
2017-02-03 12:05:00,21.31,21.33,21.3,21.32,38212.0,19.2795,19.2976,19.2705,19.2886,38212.0
2017-02-03 12:10:00,21.33,21.33,21.31,21.32,28045.0,19.2976,19.2976,19.2795,19.2886,28045.0
2017-02-03 12:15:00,21.32,21.32,21.3,21.31,11961.0,19.2886,19.2886,19.2705,19.2795,11961.0
2017-02-03 12:20:00,21.31,21.32,21.3,21.3,16568.0,19.2795,19.2886,19.2705,19.2705,16568.0
2017-02-03 12:25:00,21.3,21.31,21.29,21.3,19927.0,19.2705,19.2795,19.2614,19.2705,19927.0
2017-02-03 12:30:00,21.31,21.33,21.3,21.33,32467.0,19.2795,19.2976,19.2705,19.2976,32467.0
2017-02-03 12:35:00,21.33,21.33,21.31,21.33,36105.0,19.2976,19.2976,19.2795,19.2976,36105.0
2017-02-03 12:40:00,21.33,21.33,21.32,21.32,9067.0,19.2976,19.2976,19.2886,19.2886,9067.0
2017-02-03 12:45:00,21.33,21.34,21.32,21.34,19800.0,19.2976,19.3067,19.2886,19.3067,19800.0
2017-02-03 12:50:00,21.34,21.36,21.34,21.35,42145.0,19.3067,19.3248,19.3067,19.3157,42145.0
2017-02-03 12:55:00,21.35,21.35,21.34,21.34,24327.0,19.3157,19.3157,19.3067,19.3067,24327.0
2017-02-03 13:00:00,21.35,21.36,21.34,21.35,43241.0,19.3157,19.3248,19.3067,19.3157,43241.0
2017-02-03 13:05:00,21.35,21.35,21.32,21.34,80417.0,19.3157,19.3157,19.2886,19.3067,80417.0
2017-02-03 13:10:00,21.34,21.34,21.29,21.3,113887.0,19.3067,19.3067,19.2614,19.2705,113887.0
2017-02-03 13:15:00,21.3,21.35,21.3,21.33,103033.0,19.2705,19.3157,19.2705,19.2976,103033.0
2017-02-03 13:20:00,21.34,21.35,21.33,21.34,10140.0,19.3067,19.3157,19.2976,19.3067,10140.0
2017-02-03 13:25:00,21.34,21.35,21.32,21.32,15841.0,19.3067,19.3157,19.2886,19.2886,15841.0
2017-02-03 13:30:00,21.32,21.35,21.32,21.35,54010.0,19.2886,19.3157,19.2886,19.3157,54010.0
2017-02-03 13:35:00,21.35,21.35,21.33,21.34,26827.0,19.3157,19.3157,19.2976,19.3067,26827.0
2017-02-03 13:40:00,21.34,21.34,21.32,21.33,20033.0,19.3067,19.3067,19.2886,19.2976,20033.0
2017-02-03 13:45:00,21.33,21.36,21.32,21.33,80921.0,19.2976,19.3248,19.2886,19.2976,80921.0
2017-02-03 13:50:00,21.33,21.35,21.33,21.33,42018.0,19.2976,19.3157,19.2976,19.2976,42018.0
2017-02-03 13:55:00,21.34,21.34,21.32,21.33,33135.0,19.3067,19.3067,19.2886,19.2976,33135.0
2017-02-03 14:00:00,21.34,21.35,21.33,21.34,34021.0,19.3067,19.3157,19.2976,19.3067,34021.0
2017-02-03 14:05:00,21.34,21.35,21.33,21.35,15390.0,19.3067,19.3157,19.2976,19.3157,15390.0
2017-02-03 14:10:00,21.35,21.38,21.34,21.38,32469.0,19.3157,19.3428,19.3067,19.3428,32469.0
2017-02-03 14:15:00,21.38,21.38,21.36,21.36,12752.0,19.3428,19.3428,19.3248,19.3248,12752.0
2017-02-03 14:20:00,21.36,21.37,21.35,21.35,18140.0,19.3248,19.3338,19.3157,19.3157,18140.0
2017-02-03 14:25:00,21.36,21.36,21.34,21.36,27192.0,19.3248,19.3248,19.3067,19.3248,27192.0
2017-02-03 14:30:00,21.35,21.38,21.35,21.38,34575.0,19.3157,19.3428,19.3157,19.3428,34575.0
2017-02-03 14:35:00,21.37,21.38,21.34,21.36,35234.0,19.3338,19.3428,19.3067,19.3248,35234.0
2017-02-03 14:40:00,21.35,21.38,21.35,21.38,30926.0,19.3157,19.3428,19.3157,19.3428,30926.0
2017-02-03 14:45:00,21.38,21.38,21.36,21.36,26865.0,19.3428,19.3428,19.3248,19.3248,26865.0
2017-02-03 14:50:00,21.37,21.37,21.36,21.37,62004.0,19.3338,19.3338,19.3248,19.3338,62004.0
2017-02-03 14:55:00,21.37,21.37,21.36,21.37,27510.0,19.3338,19.3338,19.3248,19.3338,27510.0
2017-02-03 15:00:00,21.37,21.37,21.35,21.36,89589.0,19.3338,19.3338,19.3157,19.3248,89589.0
2017-02-03 15:05:00,21.36,21.37,21.34,21.35,72177.0,19.3248,19.3338,19.3067,19.3157,72177.0
2017-02-03 15:10:00,21.35,21.38,21.34,21.38,41954.0,19.3157,19.3428,19.3067,19.3428,41954.0
2017-02-03 15:15:00,21.38,21.39,21.37,21.38,49544.0,19.3428,19.3519,19.3338,19.3428,49544.0
2017-02-03 15:20:00,21.38,21.38,21.36,21.37,36775.0,19.3428,19.3428,19.3248,19.3338,36775.0
2017-02-03 15:25:00,21.37,21.38,21.36,21.37,26005.0,19.3338,19.3428,19.3248,19.3338,26005.0
2017-02-03 15:30:00,21.37,21.39,21.36,21.39,62753.0,19.3338,19.3519,19.3248,19.3519,62753.0
2017-02-03 15:35:00,21.39,21.4,21.38,21.4,34988.0,19.3519,19.3609,19.3428,19.3609,34988.0
2017-02-03 15:40:00,21.39,21.4,21.38,21.39,61755.0,19.3519,19.3609,19.3428,19.3519,61755.0
2017-02-03 15:45:00,21.4,21.41,21.39,21.41,121753.0,19.3609,19.37,19.3519,19.37,121753.0
2017-02-03 15:50:00,21.41,21.42,21.4,21.4,68316.0,19.37,19.379,19.3609,19.3609,68316.0
2017-02-03 15:55:00,21.41,21.41,21.38,21.38,236105.0,19.37,19.37,19.3428,19.3428,236105.0
2017-02-06 09:30:00,21.36,21.42,21.18,21.28,71766.0,19.3248,19.379,19.1619,19.2524,71766.0
2017-02-06 09:35:00,21.26,21.32,21.24,21.31,23537.0,19.2343,19.2886,19.2162,19.2795,23537.0
2017-02-06 09:40:00,21.32,21.35,21.28,21.33,42795.0,19.2886,19.3157,19.2524,19.2976,42795.0
2017-02-06 09:45:00,21.33,21.34,21.29,21.32,18625.0,19.2976,19.3067,19.2614,19.2886,18625.0
2017-02-06 09:50:00,21.32,21.39,21.31,21.39,30784.0,19.2886,19.3519,19.2795,19.3519,30784.0
2017-02-06 09:55:00,21.39,21.39,21.28,21.29,41440.0,19.3519,19.3519,19.2524,19.2614,41440.0
2017-02-06 10:00:00,21.28,21.31,21.27,21.29,31659.0,19.2524,19.2795,19.2433,19.2614,31659.0
2017-02-06 10:05:00,21.29,21.3,21.27,21.29,21815.0,19.2614,19.2705,19.2433,19.2614,21815.0
2017-02-06 10:10:00,21.29,21.3,21.27,21.29,23046.0,19.2614,19.2705,19.2433,19.2614,23046.0
2017-02-06 10:15:00,21.28,21.31,21.27,21.28,52392.0,19.2524,19.2795,19.2433,19.2524,52392.0
2017-02-06 10:20:00,21.28,21.31,21.27,21.3,40329.0,19.2524,19.2795,19.2433,19.2705,40329.0
2017-02-06 10:25:00,21.3,21.37,21.3,21.35,30249.0,19.2705,19.3338,19.2705,19.3157,30249.0
2017-02-06 10:30:00,21.35,21.38,21.34,21.38,34139.0,19.3157,19.3428,19.3067,19.3428,34139.0
2017-02-06 10:35:00,21.38,21.43,21.37,21.4,36318.0,19.3428,19.3881,19.3338,19.3609,36318.0
2017-02-06 10:40:00,21.41,21.42,21.38,21.4,69085.0,19.37,19.379,19.3428,19.3609,69085.0
2017-02-06 10:45:00,21.4,21.43,21.39,21.4,62187.0,19.3609,19.3881,19.3519,19.3609,62187.0
2017-02-06 10:50:00,21.4,21.43,21.34,21.35,129390.0,19.3609,19.3881,19.3067,19.3157,129390.0
2017-02-06 10:55:00,21.35,21.39,21.35,21.39,36377.0,19.3157,19.3519,19.3157,19.3519,36377.0
2017-02-06 11:00:00,21.39,21.41,21.37,21.38,62574.0,19.3519,19.37,19.3338,19.3428,62574.0
2017-02-06 11:05:00,21.38,21.41,21.38,21.39,35061.0,19.3428,19.37,19.3428,19.3519,35061.0
2017-02-06 11:10:00,21.4,21.41,21.38,21.4,49402.0,19.3609,19.37,19.3428,19.3609,49402.0
2017-02-06 11:15:00,21.39,21.41,21.39,21.4,28500.0,19.3519,19.37,19.3519,19.3609,28500.0
2017-02-06 11:20:00,21.4,21.41,21.38,21.4,30727.0,19.3609,19.37,19.3428,19.3609,30727.0
2017-02-06 11:25:00,21.4,21.44,21.4,21.43,35314.0,19.3609,19.3971,19.3609,19.3881,35314.0
2017-02-06 11:30:00,21.43,21.43,21.37,21.38,31730.0,19.3881,19.3881,19.3338,19.3428,31730.0
2017-02-06 11:35:00,21.39,21.41,21.37,21.4,19009.0,19.3519,19.37,19.3338,19.3609,19009.0
2017-02-06 11:40:00,21.4,21.41,21.38,21.39,39660.0,19.3609,19.37,19.3428,19.3519,39660.0
2017-02-06 11:45:00,21.39,21.4,21.37,21.4,12865.0,19.3519,19.3609,19.3338,19.3609,12865.0
2017-02-06 11:50:00,21.39,21.4,21.37,21.38,17014.0,19.3519,19.3609,19.3338,19.3428,17014.0
2017-02-06 11:55:00,21.38,21.38,21.36,21.37,10280.0,19.3428,19.3428,19.3248,19.3338,10280.0
2017-02-06 12:00:00,21.36,21.36,21.34,21.36,25362.0,19.3248,19.3248,19.3067,19.3248,25362.0
2017-02-06 12:05:00,21.37,21.37,21.34,21.36,14683.0,19.3338,19.3338,19.3067,19.3248,14683.0
2017-02-06 12:10:00,21.36,21.38,21.35,21.37,19747.0,19.3248,19.3428,19.3157,19.3338,19747.0
2017-02-06 12:15:00,21.37,21.37,21.34,21.35,18975.0,19.3338,19.3338,19.3067,19.3157,18975.0
2017-02-06 12:20:00,21.35,21.36,21.33,21.33,14688.0,19.3157,19.3248,19.2976,19.2976,14688.0
2017-02-06 12:25:00,21.33,21.35,21.32,21.34,10475.0,19.2976,19.3157,19.2886,19.3067,10475.0
2017-02-06 12:30:00,21.35,21.35,21.31,21.31,18549.0,19.3157,19.3157,19.2795,19.2795,18549.0
2017-02-06 12:35:00,21.32,21.32,21.3,21.3,13566.0,19.2886,19.2886,19.2705,19.2705,13566.0
2017-02-06 12:40:00,21.3,21.31,21.29,21.29,11000.0,19.2705,19.2795,19.2614,19.2614,11000.0
2017-02-06 12:45:00,21.29,21.3,21.27,21.29,18665.0,19.2614,19.2705,19.2433,19.2614,18665.0
2017-02-06 12:50:00,21.29,21.3,21.29,21.3,3740.0,19.2614,19.2705,19.2614,19.2705,3740.0
2017-02-06 12:55:00,21.3,21.3,21.26,21.27,16607.0,19.2705,19.2705,19.2343,19.2433,16607.0
2017-02-06 13:00:00,21.27,21.28,21.26,21.27,32203.0,19.2433,19.2524,19.2343,19.2433,32203.0
2017-02-06 13:05:00,21.27,21.3,21.27,21.3,8897.0,19.2433,19.2705,19.2433,19.2705,8897.0
2017-02-06 13:10:00,21.3,21.3,21.27,21.27,11223.0,19.2705,19.2705,19.2433,19.2433,11223.0
2017-02-06 13:15:00,21.28,21.29,21.27,21.28,17458.0,19.2524,19.2614,19.2433,19.2524,17458.0
2017-02-06 13:20:00,21.29,21.3,21.29,21.3,3900.0,19.2614,19.2705,19.2614,19.2705,3900.0
2017-02-06 13:25:00,21.3,21.31,21.28,21.31,26120.0,19.2705,19.2795,19.2524,19.2795,26120.0
2017-02-06 13:30:00,21.3,21.31,21.29,21.3,20030.0,19.2705,19.2795,19.2614,19.2705,20030.0
2017-02-06 13:35:00,21.3,21.3,21.27,21.27,14251.0,19.2705,19.2705,19.2433,19.2433,14251.0
2017-02-06 13:40:00,21.27,21.28,21.25,21.26,31705.0,19.2433,19.2524,19.2252,19.2343,31705.0
2017-02-06 13:45:00,21.26,21.26,21.25,21.26,5150.0,19.2343,19.2343,19.2252,19.2343,5150.0
2017-02-06 13:50:00,21.25,21.28,21.25,21.25,30149.0,19.2252,19.2524,19.2252,19.2252,30149.0
2017-02-06 13:55:00,21.26,21.27,21.25,21.27,8207.0,19.2343,19.2433,19.2252,19.2433,8207.0
2017-02-06 14:00:00,21.27,21.27,21.26,21.27,4325.0,19.2433,19.2433,19.2343,19.2433,4325.0
2017-02-06 14:05:00,21.27,21.27,21.25,21.27,24843.0,19.2433,19.2433,19.2252,19.2433,24843.0
2017-02-06 14:10:00,21.27,21.27,21.25,21.26,22916.0,19.2433,19.2433,19.2252,19.2343,22916.0
2017-02-06 14:15:00,21.26,21.26,21.25,21.26,10166.0,19.2343,19.2343,19.2252,19.2343,10166.0
2017-02-06 14:20:00,21.26,21.29,21.25,21.29,27248.0,19.2343,19.2614,19.2252,19.2614,27248.0
2017-02-06 14:25:00,21.29,21.3,21.27,21.3,31812.0,19.2614,19.2705,19.2433,19.2705,31812.0
2017-02-06 14:30:00,21.29,21.3,21.29,21.3,24151.0,19.2614,19.2705,19.2614,19.2705,24151.0
2017-02-06 14:35:00,21.3,21.3,21.28,21.29,38286.0,19.2705,19.2705,19.2524,19.2614,38286.0
2017-02-06 14:40:00,21.29,21.31,21.29,21.3,22597.0,19.2614,19.2795,19.2614,19.2705,22597.0
2017-02-06 14:45:00,21.3,21.31,21.29,21.3,11254.0,19.2705,19.2795,19.2614,19.2705,11254.0
2017-02-06 14:50:00,21.31,21.32,21.3,21.32,11856.0,19.2795,19.2886,19.2705,19.2886,11856.0
2017-02-06 14:55:00,21.32,21.34,21.32,21.32,44448.0,19.2886,19.3067,19.2886,19.2886,44448.0
2017-02-06 15:00:00,21.32,21.32,21.31,21.32,25016.0,19.2886,19.2886,19.2795,19.2886,25016.0
2017-02-06 15:05:00,21.32,21.32,21.31,21.32,15347.0,19.2886,19.2886,19.2795,19.2886,15347.0
2017-02-06 15:10:00,21.32,21.32,21.28,21.28,37121.0,19.2886,19.2886,19.2524,19.2524,37121.0
2017-02-06 15:15:00,21.29,21.3,21.28,21.3,33134.0,19.2614,19.2705,19.2524,19.2705,33134.0
2017-02-06 15:20:00,21.3,21.32,21.29,21.3,63555.0,19.2705,19.2886,19.2614,19.2705,63555.0
2017-02-06 15:25:00,21.29,21.3,21.29,21.3,11093.0,19.2614,19.2705,19.2614,19.2705,11093.0
2017-02-06 15:30:00,21.3,21.3,21.29,21.3,19413.0,19.2705,19.2705,19.2614,19.2705,19413.0
2017-02-06 15:35:00,21.29,21.3,21.27,21.29,71307.0,19.2614,19.2705,19.2433,19.2614,71307.0
2017-02-06 15:40:00,21.29,21.3,21.28,21.29,58797.0,19.2614,19.2705,19.2524,19.2614,58797.0
2017-02-06 15:45:00,21.29,21.29,21.28,21.29,38536.0,19.2614,19.2614,19.2524,19.2614,38536.0
2017-02-06 15:50:00,21.29,21.29,21.25,21.25,131056.0,19.2614,19.2614,19.2252,19.2252,131056.0
2017-02-06 15:55:00,21.26,21.28,21.25,21.28,162020.0,19.2343,19.2524,19.2252,19.2524,162020.0
2017-02-07 09:30:00,21.61,21.62,21.4,21.45,199591.0,19.5509,19.56,19.3609,19.4062,199591.0
2017-02-07 09:35:00,21.45,21.47,21.39,21.45,87667.0,19.4062,19.4243,19.3519,19.4062,87667.0
2017-02-07 09:40:00,21.45,21.49,21.4,21.44,114484.0,19.4062,19.4424,19.3609,19.3971,114484.0
2017-02-07 09:45:00,21.44,21.51,21.44,21.48,125621.0,19.3971,19.4605,19.3971,19.4333,125621.0
2017-02-07 09:50:00,21.48,21.5,21.44,21.5,115293.0,19.4333,19.4514,19.3971,19.4514,115293.0
2017-02-07 09:55:00,21.5,21.53,21.45,21.52,64740.0,19.4514,19.4786,19.4062,19.4695,64740.0
2017-02-07 10:00:00,21.52,21.53,21.46,21.46,50139.0,19.4695,19.4786,19.4152,19.4152,50139.0
2017-02-07 10:05:00,21.46,21.48,21.42,21.43,51066.0,19.4152,19.4333,19.379,19.3881,51066.0
2017-02-07 10:10:00,21.44,21.44,21.4,21.42,61868.0,19.3971,19.3971,19.3609,19.379,61868.0
2017-02-07 10:15:00,21.43,21.45,21.4,21.41,32747.0,19.3881,19.4062,19.3609,19.37,32747.0
2017-02-07 10:20:00,21.4,21.42,21.37,21.4,118382.0,19.3609,19.379,19.3338,19.3609,118382.0
2017-02-07 10:25:00,21.39,21.4,21.36,21.36,77084.0,19.3519,19.3609,19.3248,19.3248,77084.0
2017-02-07 10:30:00,21.36,21.38,21.29,21.29,134143.0,19.3248,19.3428,19.2614,19.2614,134143.0
2017-02-07 10:35:00,21.29,21.31,21.27,21.3,123895.0,19.2614,19.2795,19.2433,19.2705,123895.0
2017-02-07 10:40:00,21.3,21.35,21.29,21.35,147893.0,19.2705,19.3157,19.2614,19.3157,147893.0
2017-02-07 10:45:00,21.34,21.37,21.3,21.32,50724.0,19.3067,19.3338,19.2705,19.2886,50724.0
2017-02-07 10:50:00,21.32,21.37,21.3,21.37,32064.0,19.2886,19.3338,19.2705,19.3338,32064.0
2017-02-07 10:55:00,21.36,21.41,21.35,21.39,36978.0,19.3248,19.37,19.3157,19.3519,36978.0
2017-02-07 11:00:00,21.38,21.41,21.37,21.41,24615.0,19.3428,19.37,19.3338,19.37,24615.0
2017-02-07 11:05:00,21.41,21.42,21.37,21.42,31978.0,19.37,19.379,19.3338,19.379,31978.0
2017-02-07 11:10:00,21.42,21.44,21.38,21.38,50441.0,19.379,19.3971,19.3428,19.3428,50441.0
2017-02-07 11:15:00,21.38,21.39,21.36,21.38,25037.0,19.3428,19.3519,19.3248,19.3428,25037.0
2017-02-07 11:20:00,21.38,21.38,21.35,21.35,22314.0,19.3428,19.3428,19.3157,19.3157,22314.0
2017-02-07 11:25:00,21.36,21.36,21.33,21.36,28133.0,19.3248,19.3248,19.2976,19.3248,28133.0
2017-02-07 11:30:00,21.35,21.37,21.35,21.36,29395.0,19.3157,19.3338,19.3157,19.3248,29395.0
2017-02-07 11:35:00,21.35,21.4,21.34,21.4,42499.0,19.3157,19.3609,19.3067,19.3609,42499.0
2017-02-07 11:40:00,21.39,21.4,21.36,21.36,38009.0,19.3519,19.3609,19.3248,19.3248,38009.0
2017-02-07 11:45:00,21.36,21.37,21.34,21.35,30045.0,19.3248,19.3338,19.3067,19.3157,30045.0
2017-02-07 11:50:00,21.35,21.36,21.33,21.36,37056.0,19.3157,19.3248,19.2976,19.3248,37056.0
2017-02-07 11:55:00,21.35,21.4,21.35,21.38,44745.0,19.3157,19.3609,19.3157,19.3428,44745.0
2017-02-07 12:00:00,21.39,21.41,21.38,21.39,53317.0,19.3519,19.37,19.3428,19.3519,53317.0
2017-02-07 12:05:00,21.39,21.4,21.33,21.35,41376.0,19.3519,19.3609,19.2976,19.3157,41376.0
2017-02-07 12:10:00,21.34,21.36,21.32,21.34,40786.0,19.3067,19.3248,19.2886,19.3067,40786.0
2017-02-07 12:15:00,21.35,21.35,21.31,21.32,23578.0,19.3157,19.3157,19.2795,19.2886,23578.0
2017-02-07 12:20:00,21.32,21.34,21.3,21.32,29023.0,19.2886,19.3067,19.2705,19.2886,29023.0
2017-02-07 12:25:00,21.32,21.33,21.31,21.32,17815.0,19.2886,19.2976,19.2795,19.2886,17815.0
2017-02-07 12:30:00,21.32,21.33,21.29,21.32,26043.0,19.2886,19.2976,19.2614,19.2886,26043.0
2017-02-07 12:35:00,21.31,21.32,21.29,21.3,42594.0,19.2795,19.2886,19.2614,19.2705,42594.0
2017-02-07 12:40:00,21.3,21.31,21.25,21.25,37718.0,19.2705,19.2795,19.2252,19.2252,37718.0
2017-02-07 12:45:00,21.25,21.27,21.21,21.21,69592.0,19.2252,19.2433,19.189,19.189,69592.0
2017-02-07 12:50:00,21.21,21.22,21.2,21.21,34706.0,19.189,19.1981,19.18,19.189,34706.0
2017-02-07 12:55:00,21.21,21.23,21.2,21.21,60818.0,19.189,19.2071,19.18,19.189,60818.0
2017-02-07 13:00:00,21.21,21.22,21.2,21.2,16162.0,19.189,19.1981,19.18,19.18,16162.0
2017-02-07 13:05:00,21.2,21.21,21.18,21.18,37808.0,19.18,19.189,19.1619,19.1619,37808.0
2017-02-07 13:10:00,21.19,21.19,21.14,21.15,65216.0,19.1709,19.1709,19.1257,19.1348,65216.0
2017-02-07 13:15:00,21.15,21.17,21.14,21.16,57649.0,19.1348,19.1529,19.1257,19.1438,57649.0
2017-02-07 13:20:00,21.17,21.2,21.16,21.19,44493.0,19.1529,19.18,19.1438,19.1709,44493.0
2017-02-07 13:25:00,21.19,21.2,21.17,21.17,24407.0,19.1709,19.18,19.1529,19.1529,24407.0
2017-02-07 13:30:00,21.18,21.2,21.17,21.18,26520.0,19.1619,19.18,19.1529,19.1619,26520.0
2017-02-07 13:35:00,21.19,21.19,21.17,21.18,36009.0,19.1709,19.1709,19.1529,19.1619,36009.0
2017-02-07 13:40:00,21.19,21.2,21.17,21.2,55784.0,19.1709,19.18,19.1529,19.18,55784.0
2017-02-07 13:45:00,21.2,21.21,21.19,21.2,29174.0,19.18,19.189,19.1709,19.18,29174.0
2017-02-07 13:50:00,21.19,21.22,21.19,21.21,47041.0,19.1709,19.1981,19.1709,19.189,47041.0
2017-02-07 13:55:00,21.21,21.26,21.21,21.26,24199.0,19.189,19.2343,19.189,19.2343,24199.0
2017-02-07 14:00:00,21.26,21.27,21.23,21.23,37451.0,19.2343,19.2433,19.2071,19.2071,37451.0
2017-02-07 14:05:00,21.23,21.25,21.23,21.24,16355.0,19.2071,19.2252,19.2071,19.2162,16355.0
2017-02-07 14:10:00,21.25,21.25,21.21,21.23,37021.0,19.2252,19.2252,19.189,19.2071,37021.0
2017-02-07 14:15:00,21.23,21.25,21.22,21.24,26598.0,19.2071,19.2252,19.1981,19.2162,26598.0
2017-02-07 14:20:00,21.24,21.25,21.22,21.22,20811.0,19.2162,19.2252,19.1981,19.1981,20811.0
2017-02-07 14:25:00,21.22,21.24,21.22,21.22,28257.0,19.1981,19.2162,19.1981,19.1981,28257.0
2017-02-07 14:30:00,21.23,21.25,21.22,21.23,42887.0,19.2071,19.2252,19.1981,19.2071,42887.0
2017-02-07 14:35:00,21.23,21.24,21.22,21.22,13089.0,19.2071,19.2162,19.1981,19.1981,13089.0
2017-02-07 14:40:00,21.22,21.23,21.19,21.19,60400.0,19.1981,19.2071,19.1709,19.1709,60400.0
2017-02-07 14:45:00,21.2,21.21,21.18,21.21,35174.0,19.18,19.189,19.1619,19.189,35174.0
2017-02-07 14:50:00,21.21,21.23,21.2,21.21,30081.0,19.189,19.2071,19.18,19.189,30081.0
2017-02-07 14:55:00,21.21,21.22,21.19,21.2,25041.0,19.189,19.1981,19.1709,19.18,25041.0
2017-02-07 15:00:00,21.2,21.21,21.19,21.2,26935.0,19.18,19.189,19.1709,19.18,26935.0
2017-02-07 15:05:00,21.2,21.2,21.18,21.19,27914.0,19.18,19.18,19.1619,19.1709,27914.0
2017-02-07 15:10:00,21.19,21.22,21.19,21.22,36004.0,19.1709,19.1981,19.1709,19.1981,36004.0
2017-02-07 15:15:00,21.21,21.23,21.21,21.23,30188.0,19.189,19.2071,19.189,19.2071,30188.0
2017-02-07 15:20:00,21.23,21.24,21.21,21.21,36508.0,19.2071,19.2162,19.189,19.189,36508.0
2017-02-07 15:25:00,21.21,21.23,21.19,21.2,70558.0,19.189,19.2071,19.1709,19.18,70558.0
2017-02-07 15:30:00,21.2,21.22,21.18,21.19,68816.0,19.18,19.1981,19.1619,19.1709,68816.0
2017-02-07 15:35:00,21.19,21.2,21.18,21.18,40170.0,19.1709,19.18,19.1619,19.1619,40170.0
2017-02-07 15:40:00,21.18,21.2,21.18,21.19,58362.0,19.1619,19.18,19.1619,19.1709,58362.0
2017-02-07 15:45:00,21.2,21.24,21.19,21.24,124166.0,19.18,19.2162,19.1709,19.2162,124166.0
2017-02-07 15:50:00,21.23,21.24,21.22,21.23,153237.0,19.2071,19.2162,19.1981,19.2071,153237.0
2017-02-07 15:55:00,21.24,21.26,21.23,21.25,271023.0,19.2162,19.2343,19.2071,19.2252,271023.0
2017-02-08 09:30:00,21.14,21.24,21.07,21.08,111057.0,19.1257,19.2162,19.0624,19.0714,111057.0
2017-02-08 09:35:00,21.07,21.17,21.06,21.12,77300.0,19.0624,19.1529,19.0533,19.1076,77300.0
2017-02-08 09:40:00,21.13,21.17,21.11,21.17,46489.0,19.1167,19.1529,19.0986,19.1529,46489.0
2017-02-08 09:45:00,21.17,21.24,21.15,21.19,76221.0,19.1529,19.2162,19.1348,19.1709,76221.0
2017-02-08 09:50:00,21.19,21.21,21.16,21.19,44883.0,19.1709,19.189,19.1438,19.1709,44883.0
2017-02-08 09:55:00,21.2,21.27,21.2,21.21,74351.0,19.18,19.2433,19.18,19.189,74351.0
2017-02-08 10:00:00,21.21,21.22,21.18,21.21,56773.0,19.189,19.1981,19.1619,19.189,56773.0
2017-02-08 10:05:00,21.2,21.24,21.19,21.21,68226.0,19.18,19.2162,19.1709,19.189,68226.0
2017-02-08 10:10:00,21.21,21.23,21.18,21.18,48741.0,19.189,19.2071,19.1619,19.1619,48741.0
2017-02-08 10:15:00,21.18,21.24,21.18,21.23,37186.0,19.1619,19.2162,19.1619,19.2071,37186.0
2017-02-08 10:20:00,21.24,21.25,21.2,21.23,55002.0,19.2162,19.2252,19.18,19.2071,55002.0
2017-02-08 10:25:00,21.24,21.25,21.22,21.23,28305.0,19.2162,19.2252,19.1981,19.2071,28305.0
2017-02-08 10:30:00,21.23,21.26,21.22,21.22,81482.0,19.2071,19.2343,19.1981,19.1981,81482.0
2017-02-08 10:35:00,21.23,21.23,21.2,21.22,38593.0,19.2071,19.2071,19.18,19.1981,38593.0
2017-02-08 10:40:00,21.22,21.27,21.2,21.26,77022.0,19.1981,19.2433,19.18,19.2343,77022.0
2017-02-08 10:45:00,21.26,21.28,21.24,21.25,72558.0,19.2343,19.2524,19.2162,19.2252,72558.0
2017-02-08 10:50:00,21.25,21.29,21.24,21.26,33538.0,19.2252,19.2614,19.2162,19.2343,33538.0
2017-02-08 10:55:00,21.25,21.3,21.25,21.27,37155.0,19.2252,19.2705,19.2252,19.2433,37155.0
2017-02-08 11:00:00,21.27,21.33,21.25,21.33,52405.0,19.2433,19.2976,19.2252,19.2976,52405.0
2017-02-08 11:05:00,21.32,21.35,21.32,21.34,40086.0,19.2886,19.3157,19.2886,19.3067,40086.0
2017-02-08 11:10:00,21.34,21.37,21.34,21.36,25835.0,19.3067,19.3338,19.3067,19.3248,25835.0
2017-02-08 11:15:00,21.36,21.37,21.3,21.31,46241.0,19.3248,19.3338,19.2705,19.2795,46241.0
2017-02-08 11:20:00,21.32,21.34,21.3,21.32,44967.0,19.2886,19.3067,19.2705,19.2886,44967.0
2017-02-08 11:25:00,21.33,21.35,21.3,21.31,29441.0,19.2976,19.3157,19.2705,19.2795,29441.0
2017-02-08 11:30:00,21.3,21.32,21.29,21.3,44884.0,19.2705,19.2886,19.2614,19.2705,44884.0
2017-02-08 11:35:00,21.3,21.31,21.28,21.29,40191.0,19.2705,19.2795,19.2524,19.2614,40191.0
2017-02-08 11:40:00,21.28,21.32,21.28,21.3,22774.0,19.2524,19.2886,19.2524,19.2705,22774.0
2017-02-08 11:45:00,21.3,21.3,21.28,21.29,19390.0,19.2705,19.2705,19.2524,19.2614,19390.0
2017-02-08 11:50:00,21.29,21.3,21.26,21.28,31996.0,19.2614,19.2705,19.2343,19.2524,31996.0
2017-02-08 11:55:00,21.27,21.3,21.26,21.27,32688.0,19.2433,19.2705,19.2343,19.2433,32688.0
2017-02-08 12:00:00,21.26,21.28,21.25,21.26,70775.0,19.2343,19.2524,19.2252,19.2343,70775.0
2017-02-08 12:05:00,21.26,21.27,21.25,21.27,17182.0,19.2343,19.2433,19.2252,19.2433,17182.0
2017-02-08 12:10:00,21.26,21.26,21.21,21.23,20671.0,19.2343,19.2343,19.189,19.2071,20671.0
2017-02-08 12:15:00,21.22,21.28,21.21,21.28,40433.0,19.1981,19.2524,19.189,19.2524,40433.0
2017-02-08 12:20:00,21.28,21.29,21.26,21.28,30468.0,19.2524,19.2614,19.2343,19.2524,30468.0
2017-02-08 12:25:00,21.28,21.29,21.27,21.28,15551.0,19.2524,19.2614,19.2433,19.2524,15551.0
2017-02-08 12:30:00,21.27,21.31,21.27,21.3,28154.0,19.2433,19.2795,19.2433,19.2705,28154.0
2017-02-08 12:35:00,21.3,21.3,21.26,21.26,20008.0,19.2705,19.2705,19.2343,19.2343,20008.0
2017-02-08 12:40:00,21.26,21.28,21.25,21.28,19180.0,19.2343,19.2524,19.2252,19.2524,19180.0
2017-02-08 12:45:00,21.28,21.29,21.26,21.27,10307.0,19.2524,19.2614,19.2343,19.2433,10307.0
2017-02-08 12:50:00,21.27,21.28,21.26,21.26,10689.0,19.2433,19.2524,19.2343,19.2343,10689.0
2017-02-08 12:55:00,21.25,21.27,21.25,21.27,13547.0,19.2252,19.2433,19.2252,19.2433,13547.0
2017-02-08 13:00:00,21.27,21.32,21.27,21.31,52805.0,19.2433,19.2886,19.2433,19.2795,52805.0
2017-02-08 13:05:00,21.31,21.32,21.3,21.32,52602.0,19.2795,19.2886,19.2705,19.2886,52602.0
2017-02-08 13:10:00,21.32,21.33,21.3,21.3,59270.0,19.2886,19.2976,19.2705,19.2705,59270.0
2017-02-08 13:15:00,21.31,21.33,21.3,21.32,35650.0,19.2795,19.2976,19.2705,19.2886,35650.0
2017-02-08 13:20:00,21.33,21.34,21.32,21.32,30582.0,19.2976,19.3067,19.2886,19.2886,30582.0
2017-02-08 13:25:00,21.32,21.34,21.31,21.31,21855.0,19.2886,19.3067,19.2795,19.2795,21855.0
2017-02-08 13:30:00,21.32,21.32,21.29,21.3,51527.0,19.2886,19.2886,19.2614,19.2705,51527.0
2017-02-08 13:35:00,21.3,21.31,21.25,21.26,119761.0,19.2705,19.2795,19.2252,19.2343,119761.0
2017-02-08 13:40:00,21.26,21.26,21.22,21.22,23977.0,19.2343,19.2343,19.1981,19.1981,23977.0
2017-02-08 13:45:00,21.22,21.29,21.21,21.27,90935.0,19.1981,19.2614,19.189,19.2433,90935.0
2017-02-08 13:50:00,21.26,21.27,21.23,21.23,32044.0,19.2343,19.2433,19.2071,19.2071,32044.0
2017-02-08 13:55:00,21.23,21.27,21.22,21.25,51983.0,19.2071,19.2433,19.1981,19.2252,51983.0
2017-02-08 14:00:00,21.25,21.28,21.24,21.27,65949.0,19.2252,19.2524,19.2162,19.2433,65949.0
2017-02-08 14:05:00,21.26,21.27,21.25,21.26,24419.0,19.2343,19.2433,19.2252,19.2343,24419.0
2017-02-08 14:10:00,21.26,21.27,21.24,21.25,26513.0,19.2343,19.2433,19.2162,19.2252,26513.0
2017-02-08 14:15:00,21.26,21.27,21.25,21.26,32405.0,19.2343,19.2433,19.2252,19.2343,32405.0
2017-02-08 14:20:00,21.26,21.27,21.25,21.27,29250.0,19.2343,19.2433,19.2252,19.2433,29250.0
2017-02-08 14:25:00,21.26,21.27,21.25,21.26,16053.0,19.2343,19.2433,19.2252,19.2343,16053.0
2017-02-08 14:30:00,21.26,21.3,21.25,21.3,25142.0,19.2343,19.2705,19.2252,19.2705,25142.0
2017-02-08 14:35:00,21.29,21.32,21.28,21.29,78242.0,19.2614,19.2886,19.2524,19.2614,78242.0
2017-02-08 14:40:00,21.29,21.3,21.26,21.28,39902.0,19.2614,19.2705,19.2343,19.2524,39902.0
2017-02-08 14:45:00,21.28,21.29,21.27,21.29,71328.0,19.2524,19.2614,19.2433,19.2614,71328.0
2017-02-08 14:50:00,21.29,21.29,21.28,21.28,8050.0,19.2614,19.2614,19.2524,19.2524,8050.0
2017-02-08 14:55:00,21.29,21.29,21.26,21.26,33831.0,19.2614,19.2614,19.2343,19.2343,33831.0
2017-02-08 15:00:00,21.27,21.27,21.24,21.25,49613.0,19.2433,19.2433,19.2162,19.2252,49613.0
2017-02-08 15:05:00,21.25,21.3,21.24,21.3,51069.0,19.2252,19.2705,19.2162,19.2705,51069.0
2017-02-08 15:10:00,21.3,21.3,21.29,21.3,15491.0,19.2705,19.2705,19.2614,19.2705,15491.0
2017-02-08 15:15:00,21.3,21.3,21.28,21.29,41414.0,19.2705,19.2705,19.2524,19.2614,41414.0
2017-02-08 15:20:00,21.29,21.3,21.28,21.29,31848.0,19.2614,19.2705,19.2524,19.2614,31848.0
2017-02-08 15:25:00,21.29,21.33,21.28,21.33,72589.0,19.2614,19.2976,19.2524,19.2976,72589.0
2017-02-08 15:30:00,21.32,21.33,21.29,21.29,62111.0,19.2886,19.2976,19.2614,19.2614,62111.0
2017-02-08 15:35:00,21.29,21.3,21.28,21.3,49404.0,19.2614,19.2705,19.2524,19.2705,49404.0
2017-02-08 15:40:00,21.3,21.31,21.29,21.31,73543.0,19.2705,19.2795,19.2614,19.2795,73543.0
2017-02-08 15:45:00,21.31,21.31,21.29,21.3,93197.0,19.2795,19.2795,19.2614,19.2705,93197.0
2017-02-08 15:50:00,21.3,21.3,21.28,21.28,80121.0,19.2705,19.2705,19.2524,19.2524,80121.0
2017-02-08 15:55:00,21.29,21.29,21.26,21.28,256893.0,19.2614,19.2614,19.2343,19.2524,256893.0
2017-02-09 09:30:00,21.3,21.36,21.21,21.27,148195.0,19.2705,19.3248,19.189,19.2433,148195.0
2017-02-09 09:35:00,21.28,21.35,21.25,21.27,111099.0,19.2524,19.3157,19.2252,19.2433,111099.0
2017-02-09 09:40:00,21.27,21.32,21.2,21.26,72155.0,19.2433,19.2886,19.18,19.2343,72155.0
2017-02-09 09:45:00,21.25,21.27,21.15,21.15,68636.0,19.2252,19.2433,19.1348,19.1348,68636.0
2017-02-09 09:50:00,21.15,21.22,21.13,21.17,73967.0,19.1348,19.1981,19.1167,19.1529,73967.0
2017-02-09 09:55:00,21.17,21.21,21.17,21.17,32441.0,19.1529,19.189,19.1529,19.1529,32441.0
2017-02-09 10:00:00,21.17,21.21,21.15,21.21,77364.0,19.1529,19.189,19.1348,19.189,77364.0
2017-02-09 10:05:00,21.21,21.28,21.2,21.27,30057.0,19.189,19.2524,19.18,19.2433,30057.0
2017-02-09 10:10:00,21.27,21.28,21.22,21.26,33812.0,19.2433,19.2524,19.1981,19.2343,33812.0
2017-02-09 10:15:00,21.26,21.28,21.23,21.23,55994.0,19.2343,19.2524,19.2071,19.2071,55994.0
2017-02-09 10:20:00,21.23,21.25,21.19,21.2,30092.0,19.2071,19.2252,19.1709,19.18,30092.0
2017-02-09 10:25:00,21.2,21.24,21.2,21.22,67874.0,19.18,19.2162,19.18,19.1981,67874.0
2017-02-09 10:30:00,21.22,21.25,21.17,21.17,72117.0,19.1981,19.2252,19.1529,19.1529,72117.0
2017-02-09 10:35:00,21.18,21.18,21.13,21.14,50096.0,19.1619,19.1619,19.1167,19.1257,50096.0
2017-02-09 10:40:00,21.14,21.16,21.14,21.16,26994.0,19.1257,19.1438,19.1257,19.1438,26994.0
2017-02-09 10:45:00,21.16,21.18,21.16,21.18,30074.0,19.1438,19.1619,19.1438,19.1619,30074.0
2017-02-09 10:50:00,21.18,21.19,21.17,21.17,35337.0,19.1619,19.1709,19.1529,19.1529,35337.0
2017-02-09 10:55:00,21.18,21.21,21.17,21.2,30703.0,19.1619,19.189,19.1529,19.18,30703.0
2017-02-09 11:00:00,21.19,21.23,21.19,21.22,71055.0,19.1709,19.2071,19.1709,19.1981,71055.0
2017-02-09 11:05:00,21.22,21.27,21.22,21.26,53847.0,19.1981,19.2433,19.1981,19.2343,53847.0
2017-02-09 11:10:00,21.26,21.27,21.24,21.27,31420.0,19.2343,19.2433,19.2162,19.2433,31420.0
2017-02-09 11:15:00,21.27,21.33,21.26,21.33,42368.0,19.2433,19.2976,19.2343,19.2976,42368.0
2017-02-09 11:20:00,21.33,21.35,21.31,21.34,44049.0,19.2976,19.3157,19.2795,19.3067,44049.0
2017-02-09 11:25:00,21.34,21.4,21.34,21.39,25024.0,19.3067,19.3609,19.3067,19.3519,25024.0
2017-02-09 11:30:00,21.39,21.39,21.35,21.37,46862.0,19.3519,19.3519,19.3157,19.3338,46862.0
2017-02-09 11:35:00,21.37,21.42,21.35,21.41,69431.0,19.3338,19.379,19.3157,19.37,69431.0
2017-02-09 11:40:00,21.41,21.41,21.37,21.38,43970.0,19.37,19.37,19.3338,19.3428,43970.0
2017-02-09 11:45:00,21.38,21.39,21.34,21.35,50935.0,19.3428,19.3519,19.3067,19.3157,50935.0
2017-02-09 11:50:00,21.35,21.37,21.34,21.36,97020.0,19.3157,19.3338,19.3067,19.3248,97020.0
2017-02-09 11:55:00,21.35,21.36,21.32,21.32,72865.0,19.3157,19.3248,19.2886,19.2886,72865.0
2017-02-09 12:00:00,21.32,21.36,21.32,21.36,9032.0,19.2886,19.3248,19.2886,19.3248,9032.0
2017-02-09 12:05:00,21.36,21.38,21.35,21.36,32805.0,19.3248,19.3428,19.3157,19.3248,32805.0
2017-02-09 12:10:00,21.37,21.38,21.35,21.37,20479.0,19.3338,19.3428,19.3157,19.3338,20479.0
2017-02-09 12:15:00,21.36,21.37,21.35,21.36,18765.0,19.3248,19.3338,19.3157,19.3248,18765.0
2017-02-09 12:20:00,21.36,21.36,21.33,21.35,13457.0,19.3248,19.3248,19.2976,19.3157,13457.0
2017-02-09 12:25:00,21.34,21.36,21.32,21.32,6889.0,19.3067,19.3248,19.2886,19.2886,6889.0
2017-02-09 12:30:00,21.33,21.34,21.3,21.3,23860.0,19.2976,19.3067,19.2705,19.2705,23860.0
2017-02-09 12:35:00,21.29,21.29,21.27,21.29,30834.0,19.2614,19.2614,19.2433,19.2614,30834.0
2017-02-09 12:40:00,21.28,21.3,21.27,21.29,11561.0,19.2524,19.2705,19.2433,19.2614,11561.0
2017-02-09 12:45:00,21.3,21.3,21.27,21.28,12113.0,19.2705,19.2705,19.2433,19.2524,12113.0
2017-02-09 12:50:00,21.28,21.29,21.26,21.28,13657.0,19.2524,19.2614,19.2343,19.2524,13657.0
2017-02-09 12:55:00,21.28,21.29,21.28,21.29,4641.0,19.2524,19.2614,19.2524,19.2614,4641.0
2017-02-09 13:00:00,21.28,21.3,21.28,21.3,17618.0,19.2524,19.2705,19.2524,19.2705,17618.0
2017-02-09 13:05:00,21.29,21.3,21.28,21.29,11181.0,19.2614,19.2705,19.2524,19.2614,11181.0
2017-02-09 13:10:00,21.3,21.36,21.29,21.35,33980.0,19.2705,19.3248,19.2614,19.3157,33980.0
2017-02-09 13:15:00,21.36,21.36,21.34,21.35,15319.0,19.3248,19.3248,19.3067,19.3157,15319.0
2017-02-09 13:20:00,21.35,21.35,21.34,21.34,17219.0,19.3157,19.3157,19.3067,19.3067,17219.0
2017-02-09 13:25:00,21.35,21.38,21.34,21.38,10370.0,19.3157,19.3428,19.3067,19.3428,10370.0
2017-02-09 13:30:00,21.38,21.38,21.35,21.35,10548.0,19.3428,19.3428,19.3157,19.3157,10548.0
2017-02-09 13:35:00,21.35,21.36,21.33,21.34,14682.0,19.3157,19.3248,19.2976,19.3067,14682.0
2017-02-09 13:40:00,21.35,21.38,21.34,21.37,17905.0,19.3157,19.3428,19.3067,19.3338,17905.0
2017-02-09 13:45:00,21.36,21.38,21.36,21.37,9460.0,19.3248,19.3428,19.3248,19.3338,9460.0
2017-02-09 13:50:00,21.36,21.38,21.36,21.37,19108.0,19.3248,19.3428,19.3248,19.3338,19108.0
2017-02-09 13:55:00,21.37,21.38,21.36,21.38,10700.0,19.3338,19.3428,19.3248,19.3428,10700.0
2017-02-09 14:00:00,21.37,21.39,21.36,21.37,23441.0,19.3338,19.3519,19.3248,19.3338,23441.0
2017-02-09 14:05:00,21.37,21.4,21.36,21.4,16145.0,19.3338,19.3609,19.3248,19.3609,16145.0
2017-02-09 14:10:00,21.4,21.44,21.39,21.43,68573.0,19.3609,19.3971,19.3519,19.3881,68573.0
2017-02-09 14:15:00,21.43,21.44,21.42,21.43,12798.0,19.3881,19.3971,19.379,19.3881,12798.0
2017-02-09 14:20:00,21.43,21.43,21.42,21.43,4214.0,19.3881,19.3881,19.379,19.3881,4214.0
2017-02-09 14:25:00,21.42,21.46,21.42,21.44,34343.0,19.379,19.4152,19.379,19.3971,34343.0
2017-02-09 14:30:00,21.44,21.45,21.43,21.43,7100.0,19.3971,19.4062,19.3881,19.3881,7100.0
2017-02-09 14:35:00,21.43,21.43,21.4,21.41,33317.0,19.3881,19.3881,19.3609,19.37,33317.0
2017-02-09 14:40:00,21.41,21.42,21.4,21.41,24557.0,19.37,19.379,19.3609,19.37,24557.0
2017-02-09 14:45:00,21.41,21.41,21.38,21.4,36409.0,19.37,19.37,19.3428,19.3609,36409.0
2017-02-09 14:50:00,21.41,21.41,21.39,21.39,16107.0,19.37,19.37,19.3519,19.3519,16107.0
2017-02-09 14:55:00,21.4,21.41,21.39,21.39,23413.0,19.3609,19.37,19.3519,19.3519,23413.0
2017-02-09 15:00:00,21.39,21.41,21.39,21.39,17235.0,19.3519,19.37,19.3519,19.3519,17235.0
2017-02-09 15:05:00,21.39,21.41,21.39,21.41,18602.0,19.3519,19.37,19.3519,19.37,18602.0
2017-02-09 15:10:00,21.41,21.41,21.39,21.39,41166.0,19.37,19.37,19.3519,19.3519,41166.0
2017-02-09 15:15:00,21.39,21.41,21.39,21.39,51113.0,19.3519,19.37,19.3519,19.3519,51113.0
2017-02-09 15:20:00,21.39,21.4,21.38,21.38,9307.0,19.3519,19.3609,19.3428,19.3428,9307.0
2017-02-09 15:25:00,21.39,21.39,21.38,21.38,7902.0,19.3519,19.3519,19.3428,19.3428,7902.0
2017-02-09 15:30:00,21.39,21.4,21.36,21.36,54211.0,19.3519,19.3609,19.3248,19.3248,54211.0
2017-02-09 15:35:00,21.36,21.38,21.36,21.38,21829.0,19.3248,19.3428,19.3248,19.3428,21829.0
2017-02-09 15:40:00,21.38,21.4,21.37,21.4,52594.0,19.3428,19.3609,19.3338,19.3609,52594.0
2017-02-09 15:45:00,21.4,21.41,21.39,21.39,56540.0,19.3609,19.37,19.3519,19.3519,56540.0
2017-02-09 15:50:00,21.39,21.4,21.39,21.39,74247.0,19.3519,19.3609,19.3519,19.3519,74247.0
2017-02-09 15:55:00,21.4,21.4,21.39,21.39,188373.0,19.3609,19.3609,19.3519,19.3519,188373.0
2017-02-10 09:30:00,21.46,21.52,21.4,21.52,83046.0,19.4152,19.4695,19.3609,19.4695,83046.0
2017-02-10 09:35:00,21.52,21.53,21.47,21.5,50512.0,19.4695,19.4786,19.4243,19.4514,50512.0
2017-02-10 09:40:00,21.49,21.59,21.49,21.59,49614.0,19.4424,19.5328,19.4424,19.5328,49614.0
2017-02-10 09:45:00,21.59,21.6,21.52,21.53,83293.0,19.5328,19.5419,19.4695,19.4786,83293.0
2017-02-10 09:50:00,21.53,21.55,21.47,21.48,91965.0,19.4786,19.4966,19.4243,19.4333,91965.0
2017-02-10 09:55:00,21.47,21.48,21.44,21.44,49034.0,19.4243,19.4333,19.3971,19.3971,49034.0
2017-02-10 10:00:00,21.44,21.48,21.41,21.47,62768.0,19.3971,19.4333,19.37,19.4243,62768.0
2017-02-10 10:05:00,21.47,21.5,21.46,21.46,71700.0,19.4243,19.4514,19.4152,19.4152,71700.0
2017-02-10 10:10:00,21.46,21.51,21.45,21.49,60911.0,19.4152,19.4605,19.4062,19.4424,60911.0
2017-02-10 10:15:00,21.49,21.51,21.46,21.46,26662.0,19.4424,19.4605,19.4152,19.4152,26662.0
2017-02-10 10:20:00,21.47,21.48,21.44,21.45,21421.0,19.4243,19.4333,19.3971,19.4062,21421.0
2017-02-10 10:25:00,21.45,21.5,21.44,21.49,40054.0,19.4062,19.4514,19.3971,19.4424,40054.0
2017-02-10 10:30:00,21.48,21.51,21.48,21.49,37880.0,19.4333,19.4605,19.4333,19.4424,37880.0
2017-02-10 10:35:00,21.5,21.52,21.49,21.52,21133.0,19.4514,19.4695,19.4424,19.4695,21133.0
2017-02-10 10:40:00,21.52,21.52,21.48,21.48,34028.0,19.4695,19.4695,19.4333,19.4333,34028.0
2017-02-10 10:45:00,21.48,21.5,21.48,21.48,21375.0,19.4333,19.4514,19.4333,19.4333,21375.0
2017-02-10 10:50:00,21.48,21.5,21.47,21.47,33718.0,19.4333,19.4514,19.4243,19.4243,33718.0
2017-02-10 10:55:00,21.46,21.47,21.42,21.44,54367.0,19.4152,19.4243,19.379,19.3971,54367.0
2017-02-10 11:00:00,21.44,21.44,21.41,21.42,39242.0,19.3971,19.3971,19.37,19.379,39242.0
2017-02-10 11:05:00,21.42,21.43,21.41,21.43,11239.0,19.379,19.3881,19.37,19.3881,11239.0
2017-02-10 11:10:00,21.42,21.43,21.41,21.41,11680.0,19.379,19.3881,19.37,19.37,11680.0
2017-02-10 11:15:00,21.41,21.42,21.41,21.41,5215.0,19.37,19.379,19.37,19.37,5215.0
2017-02-10 11:20:00,21.42,21.45,21.41,21.45,31050.0,19.379,19.4062,19.37,19.4062,31050.0
2017-02-10 11:25:00,21.45,21.45,21.41,21.41,21043.0,19.4062,19.4062,19.37,19.37,21043.0
2017-02-10 11:30:00,21.42,21.43,21.41,21.41,22728.0,19.379,19.3881,19.37,19.37,22728.0
2017-02-10 11:35:00,21.42,21.43,21.41,21.43,16467.0,19.379,19.3881,19.37,19.3881,16467.0
2017-02-10 11:40:00,21.43,21.44,21.42,21.43,20786.0,19.3881,19.3971,19.379,19.3881,20786.0
2017-02-10 11:45:00,21.44,21.46,21.41,21.45,41540.0,19.3971,19.4152,19.37,19.4062,41540.0
2017-02-10 11:50:00,21.45,21.46,21.42,21.44,25598.0,19.4062,19.4152,19.379,19.3971,25598.0
2017-02-10 11:55:00,21.43,21.44,21.41,21.44,19661.0,19.3881,19.3971,19.37,19.3971,19661.0
2017-02-10 12:00:00,21.44,21.44,21.41,21.41,26484.0,19.3971,19.3971,19.37,19.37,26484.0
2017-02-10 12:05:00,21.42,21.42,21.4,21.41,41617.0,19.379,19.379,19.3609,19.37,41617.0
2017-02-10 12:10:00,21.41,21.43,21.4,21.4,26407.0,19.37,19.3881,19.3609,19.3609,26407.0
2017-02-10 12:15:00,21.41,21.43,21.4,21.43,12135.0,19.37,19.3881,19.3609,19.3881,12135.0
2017-02-10 12:20:00,21.43,21.44,21.42,21.44,20427.0,19.3881,19.3971,19.379,19.3971,20427.0
2017-02-10 12:25:00,21.44,21.46,21.43,21.46,21544.0,19.3971,19.4152,19.3881,19.4152,21544.0
2017-02-10 12:30:00,21.46,21.5,21.46,21.49,35422.0,19.4152,19.4514,19.4152,19.4424,35422.0
2017-02-10 12:35:00,21.49,21.5,21.48,21.49,11597.0,19.4424,19.4514,19.4333,19.4424,11597.0
2017-02-10 12:40:00,21.48,21.49,21.47,21.47,13368.0,19.4333,19.4424,19.4243,19.4243,13368.0
2017-02-10 12:45:00,21.47,21.5,21.47,21.49,29233.0,19.4243,19.4514,19.4243,19.4424,29233.0
2017-02-10 12:50:00,21.49,21.5,21.48,21.48,17475.0,19.4424,19.4514,19.4333,19.4333,17475.0
2017-02-10 12:55:00,21.48,21.5,21.48,21.49,38856.0,19.4333,19.4514,19.4333,19.4424,38856.0
2017-02-10 13:00:00,21.48,21.51,21.48,21.51,27805.0,19.4333,19.4605,19.4333,19.4605,27805.0
2017-02-10 13:05:00,21.51,21.53,21.51,21.53,23742.0,19.4605,19.4786,19.4605,19.4786,23742.0
2017-02-10 13:10:00,21.53,21.54,21.52,21.53,27485.0,19.4786,19.4876,19.4695,19.4786,27485.0
2017-02-10 13:15:00,21.53,21.54,21.51,21.52,36754.0,19.4786,19.4876,19.4605,19.4695,36754.0
2017-02-10 13:20:00,21.52,21.52,21.51,21.51,32433.0,19.4695,19.4695,19.4605,19.4605,32433.0
2017-02-10 13:25:00,21.5,21.51,21.48,21.5,46891.0,19.4514,19.4605,19.4333,19.4514,46891.0
2017-02-10 13:30:00,21.5,21.56,21.49,21.55,28471.0,19.4514,19.5057,19.4424,19.4966,28471.0
2017-02-10 13:35:00,21.55,21.58,21.55,21.57,13370.0,19.4966,19.5238,19.4966,19.5147,13370.0
2017-02-10 13:40:00,21.57,21.61,21.55,21.61,66061.0,19.5147,19.5509,19.4966,19.5509,66061.0
2017-02-10 13:45:00,21.61,21.63,21.59,21.6,25778.0,19.5509,19.569,19.5328,19.5419,25778.0
2017-02-10 13:50:00,21.6,21.6,21.57,21.57,20940.0,19.5419,19.5419,19.5147,19.5147,20940.0
2017-02-10 13:55:00,21.57,21.59,21.56,21.59,21039.0,19.5147,19.5328,19.5057,19.5328,21039.0
2017-02-10 14:00:00,21.59,21.61,21.58,21.59,28969.0,19.5328,19.5509,19.5238,19.5328,28969.0
2017-02-10 14:05:00,21.59,21.6,21.58,21.59,29867.0,19.5328,19.5419,19.5238,19.5328,29867.0
2017-02-10 14:10:00,21.59,21.63,21.58,21.63,31104.0,19.5328,19.569,19.5238,19.569,31104.0
2017-02-10 14:15:00,21.63,21.63,21.61,21.62,20525.0,19.569,19.569,19.5509,19.56,20525.0
2017-02-10 14:20:00,21.61,21.62,21.61,21.62,15402.0,19.5509,19.56,19.5509,19.56,15402.0
2017-02-10 14:25:00,21.62,21.65,21.61,21.65,33151.0,19.56,19.5871,19.5509,19.5871,33151.0
2017-02-10 14:30:00,21.65,21.66,21.63,21.64,51140.0,19.5871,19.5962,19.569,19.5781,51140.0
2017-02-10 14:35:00,21.64,21.64,21.59,21.61,77215.0,19.5781,19.5781,19.5328,19.5509,77215.0
2017-02-10 14:40:00,21.61,21.63,21.6,21.62,34979.0,19.5509,19.569,19.5419,19.56,34979.0
2017-02-10 14:45:00,21.63,21.66,21.62,21.64,47620.0,19.569,19.5962,19.56,19.5781,47620.0
2017-02-10 14:50:00,21.65,21.66,21.63,21.64,20022.0,19.5871,19.5962,19.569,19.5781,20022.0
2017-02-10 14:55:00,21.63,21.64,21.58,21.6,52584.0,19.569,19.5781,19.5238,19.5419,52584.0
2017-02-10 15:00:00,21.6,21.62,21.59,21.62,67131.0,19.5419,19.56,19.5328,19.56,67131.0
2017-02-10 15:05:00,21.62,21.64,21.6,21.64,58599.0,19.56,19.5781,19.5419,19.5781,58599.0
2017-02-10 15:10:00,21.63,21.66,21.63,21.66,34062.0,19.569,19.5962,19.569,19.5962,34062.0
2017-02-10 15:15:00,21.66,21.69,21.65,21.69,59879.0,19.5962,19.6233,19.5871,19.6233,59879.0
2017-02-10 15:20:00,21.68,21.69,21.65,21.68,67875.0,19.6143,19.6233,19.5871,19.6143,67875.0
2017-02-10 15:25:00,21.68,21.69,21.67,21.68,43833.0,19.6143,19.6233,19.6052,19.6143,43833.0
2017-02-10 15:30:00,21.68,21.68,21.66,21.66,32414.0,19.6143,19.6143,19.5962,19.5962,32414.0
2017-02-10 15:35:00,21.66,21.69,21.66,21.68,65597.0,19.5962,19.6233,19.5962,19.6143,65597.0
2017-02-10 15:40:00,21.67,21.68,21.65,21.65,98363.0,19.6052,19.6143,19.5871,19.5871,98363.0
2017-02-10 15:45:00,21.65,21.66,21.62,21.63,55508.0,19.5871,19.5962,19.56,19.569,55508.0
2017-02-10 15:50:00,21.63,21.65,21.62,21.64,126877.0,19.569,19.5871,19.56,19.5781,126877.0
2017-02-10 15:55:00,21.64,21.64,21.62,21.63,176339.0,19.5781,19.5781,19.56,19.569,176339.0
2017-02-13 09:30:00,21.7,21.75,21.63,21.64,43094.0,19.6324,19.6776,19.569,19.5781,43094.0
2017-02-13 09:35:00,21.66,21.72,21.64,21.7,64101.0,19.5962,19.6504,19.5781,19.6324,64101.0
2017-02-13 09:40:00,21.7,21.72,21.68,21.7,48243.0,19.6324,19.6504,19.6143,19.6324,48243.0
2017-02-13 09:45:00,21.7,21.71,21.63,21.64,51697.0,19.6324,19.6414,19.569,19.5781,51697.0
2017-02-13 09:50:00,21.64,21.64,21.58,21.59,48499.0,19.5781,19.5781,19.5238,19.5328,48499.0
2017-02-13 09:55:00,21.58,21.64,21.58,21.61,28707.0,19.5238,19.5781,19.5238,19.5509,28707.0
2017-02-13 10:00:00,21.61,21.63,21.59,21.6,31707.0,19.5509,19.569,19.5328,19.5419,31707.0
2017-02-13 10:05:00,21.59,21.6,21.53,21.58,48320.0,19.5328,19.5419,19.4786,19.5238,48320.0
2017-02-13 10:10:00,21.57,21.6,21.57,21.58,34426.0,19.5147,19.5419,19.5147,19.5238,34426.0
2017-02-13 10:15:00,21.58,21.58,21.54,21.55,82727.0,19.5238,19.5238,19.4876,19.4966,82727.0
2017-02-13 10:20:00,21.55,21.56,21.51,21.55,37759.0,19.4966,19.5057,19.4605,19.4966,37759.0
2017-02-13 10:25:00,21.55,21.56,21.52,21.54,20095.0,19.4966,19.5057,19.4695,19.4876,20095.0
2017-02-13 10:30:00,21.54,21.6,21.53,21.6,23929.0,19.4876,19.5419,19.4786,19.5419,23929.0
2017-02-13 10:35:00,21.6,21.6,21.57,21.6,44853.0,19.5419,19.5419,19.5147,19.5419,44853.0
2017-02-13 10:40:00,21.6,21.61,21.58,21.59,84140.0,19.5419,19.5509,19.5238,19.5328,84140.0
2017-02-13 10:45:00,21.6,21.61,21.56,21.6,54419.0,19.5419,19.5509,19.5057,19.5419,54419.0
2017-02-13 10:50:00,21.58,21.61,21.58,21.6,24701.0,19.5238,19.5509,19.5238,19.5419,24701.0
2017-02-13 10:55:00,21.59,21.6,21.57,21.6,27637.0,19.5328,19.5419,19.5147,19.5419,27637.0
2017-02-13 11:00:00,21.6,21.6,21.56,21.57,24144.0,19.5419,19.5419,19.5057,19.5147,24144.0
2017-02-13 11:05:00,21.57,21.59,21.56,21.58,24135.0,19.5147,19.5328,19.5057,19.5238,24135.0
2017-02-13 11:10:00,21.59,21.6,21.57,21.6,28141.0,19.5328,19.5419,19.5147,19.5419,28141.0
2017-02-13 11:15:00,21.6,21.61,21.59,21.61,59947.0,19.5419,19.5509,19.5328,19.5509,59947.0
2017-02-13 11:20:00,21.61,21.63,21.6,21.63,47614.0,19.5509,19.569,19.5419,19.569,47614.0
2017-02-13 11:25:00,21.63,21.64,21.61,21.62,75788.0,19.569,19.5781,19.5509,19.56,75788.0
2017-02-13 11:30:00,21.61,21.63,21.58,21.58,58220.0,19.5509,19.569,19.5238,19.5238,58220.0
2017-02-13 11:35:00,21.59,21.59,21.54,21.55,77629.0,19.5328,19.5328,19.4876,19.4966,77629.0
2017-02-13 11:40:00,21.54,21.57,21.53,21.55,26638.0,19.4876,19.5147,19.4786,19.4966,26638.0
2017-02-13 11:45:00,21.55,21.57,21.54,21.57,15359.0,19.4966,19.5147,19.4876,19.5147,15359.0
2017-02-13 11:50:00,21.56,21.58,21.56,21.56,10204.0,19.5057,19.5238,19.5057,19.5057,10204.0
2017-02-13 11:55:00,21.57,21.57,21.56,21.56,5100.0,19.5147,19.5147,19.5057,19.5057,5100.0
2017-02-13 12:00:00,21.57,21.57,21.55,21.55,21736.0,19.5147,19.5147,19.4966,19.4966,21736.0
2017-02-13 12:05:00,21.55,21.56,21.54,21.54,15636.0,19.4966,19.5057,19.4876,19.4876,15636.0
2017-02-13 12:10:00,21.54,21.56,21.54,21.55,18343.0,19.4876,19.5057,19.4876,19.4966,18343.0
2017-02-13 12:15:00,21.55,21.55,21.53,21.53,8547.0,19.4966,19.4966,19.4786,19.4786,8547.0
2017-02-13 12:20:00,21.53,21.54,21.52,21.52,6270.0,19.4786,19.4876,19.4695,19.4695,6270.0
2017-02-13 12:25:00,21.52,21.54,21.51,21.54,19943.0,19.4695,19.4876,19.4605,19.4876,19943.0
2017-02-13 12:30:00,21.54,21.54,21.52,21.53,14365.0,19.4876,19.4876,19.4695,19.4786,14365.0
2017-02-13 12:35:00,21.53,21.54,21.52,21.54,12360.0,19.4786,19.4876,19.4695,19.4876,12360.0
2017-02-13 12:40:00,21.54,21.54,21.53,21.54,7900.0,19.4876,19.4876,19.4786,19.4876,7900.0
2017-02-13 12:45:00,21.54,21.57,21.53,21.56,19254.0,19.4876,19.5147,19.4786,19.5057,19254.0
2017-02-13 12:50:00,21.55,21.56,21.55,21.55,8054.0,19.4966,19.5057,19.4966,19.4966,8054.0
2017-02-13 12:55:00,21.55,21.56,21.53,21.54,18866.0,19.4966,19.5057,19.4786,19.4876,18866.0
2017-02-13 13:00:00,21.54,21.55,21.53,21.54,11623.0,19.4876,19.4966,19.4786,19.4876,11623.0
2017-02-13 13:05:00,21.55,21.56,21.53,21.56,18314.0,19.4966,19.5057,19.4786,19.5057,18314.0
2017-02-13 13:10:00,21.56,21.59,21.56,21.58,14118.0,19.5057,19.5328,19.5057,19.5238,14118.0
2017-02-13 13:15:00,21.59,21.59,21.57,21.58,12073.0,19.5328,19.5328,19.5147,19.5238,12073.0
2017-02-13 13:20:00,21.58,21.6,21.58,21.58,18053.0,19.5238,19.5419,19.5238,19.5238,18053.0
2017-02-13 13:25:00,21.58,21.6,21.58,21.6,19589.0,19.5238,19.5419,19.5238,19.5419,19589.0
2017-02-13 13:30:00,21.6,21.6,21.59,21.6,10061.0,19.5419,19.5419,19.5328,19.5419,10061.0
2017-02-13 13:35:00,21.6,21.63,21.6,21.61,29829.0,19.5419,19.569,19.5419,19.5509,29829.0
2017-02-13 13:40:00,21.62,21.62,21.6,21.6,14238.0,19.56,19.56,19.5419,19.5419,14238.0
2017-02-13 13:45:00,21.61,21.61,21.6,21.61,12039.0,19.5509,19.5509,19.5419,19.5509,12039.0
2017-02-13 13:50:00,21.61,21.61,21.59,21.6,26413.0,19.5509,19.5509,19.5328,19.5419,26413.0
2017-02-13 13:55:00,21.6,21.6,21.57,21.57,24714.0,19.5419,19.5419,19.5147,19.5147,24714.0
2017-02-13 14:00:00,21.57,21.58,21.57,21.57,16718.0,19.5147,19.5238,19.5147,19.5147,16718.0
2017-02-13 14:05:00,21.57,21.59,21.57,21.59,20480.0,19.5147,19.5328,19.5147,19.5328,20480.0
2017-02-13 14:10:00,21.59,21.61,21.59,21.6,70413.0,19.5328,19.5509,19.5328,19.5419,70413.0
2017-02-13 14:15:00,21.6,21.61,21.54,21.55,29818.0,19.5419,19.5509,19.4876,19.4966,29818.0
2017-02-13 14:20:00,21.55,21.57,21.55,21.57,12259.0,19.4966,19.5147,19.4966,19.5147,12259.0
2017-02-13 14:25:00,21.57,21.57,21.55,21.55,10323.0,19.5147,19.5147,19.4966,19.4966,10323.0
2017-02-13 14:30:00,21.55,21.55,21.53,21.54,15024.0,19.4966,19.4966,19.4786,19.4876,15024.0
2017-02-13 14:35:00,21.54,21.56,21.53,21.55,27096.0,19.4876,19.5057,19.4786,19.4966,27096.0
2017-02-13 14:40:00,21.56,21.57,21.56,21.57,24290.0,19.5057,19.5147,19.5057,19.5147,24290.0
2017-02-13 14:45:00,21.57,21.58,21.56,21.57,15111.0,19.5147,19.5238,19.5057,19.5147,15111.0
2017-02-13 14:50:00,21.56,21.57,21.55,21.55,13664.0,19.5057,19.5147,19.4966,19.4966,13664.0
2017-02-13 14:55:00,21.55,21.56,21.53,21.54,25818.0,19.4966,19.5057,19.4786,19.4876,25818.0
2017-02-13 15:00:00,21.54,21.54,21.53,21.53,28138.0,19.4876,19.4876,19.4786,19.4786,28138.0
2017-02-13 15:05:00,21.54,21.55,21.51,21.55,63066.0,19.4876,19.4966,19.4605,19.4966,63066.0
2017-02-13 15:10:00,21.56,21.58,21.55,21.57,33704.0,19.5057,19.5238,19.4966,19.5147,33704.0
2017-02-13 15:15:00,21.57,21.59,21.56,21.57,31149.0,19.5147,19.5328,19.5057,19.5147,31149.0
2017-02-13 15:20:00,21.58,21.59,21.57,21.57,23943.0,19.5238,19.5328,19.5147,19.5147,23943.0
2017-02-13 15:25:00,21.57,21.58,21.55,21.57,29474.0,19.5147,19.5238,19.4966,19.5147,29474.0
2017-02-13 15:30:00,21.57,21.57,21.53,21.54,37191.0,19.5147,19.5147,19.4786,19.4876,37191.0
2017-02-13 15:35:00,21.54,21.57,21.53,21.57,42629.0,19.4876,19.5147,19.4786,19.5147,42629.0
2017-02-13 15:40:00,21.57,21.58,21.56,21.57,43056.0,19.5147,19.5238,19.5057,19.5147,43056.0
2017-02-13 15:45:00,21.58,21.59,21.57,21.59,85886.0,19.5238,19.5328,19.5147,19.5328,85886.0
2017-02-13 15:50:00,21.59,21.6,21.54,21.55,140126.0,19.5328,19.5419,19.4876,19.4966,140126.0
2017-02-13 15:55:00,21.54,21.55,21.52,21.53,160537.0,19.4876,19.4966,19.4695,19.4786,160537.0
2017-02-14 09:30:00,21.79,21.88,21.68,21.69,250594.0,19.7138,19.7952,19.6143,19.6233,250594.0
2017-02-14 09:35:00,21.7,21.81,21.68,21.69,138528.0,19.6324,19.7319,19.6143,19.6233,138528.0
2017-02-14 09:40:00,21.69,21.7,21.62,21.62,67270.0,19.6233,19.6324,19.56,19.56,67270.0
2017-02-14 09:45:00,21.62,21.68,21.61,21.62,51434.0,19.56,19.6143,19.5509,19.56,51434.0
2017-02-14 09:50:00,21.62,21.63,21.58,21.59,112090.0,19.56,19.569,19.5238,19.5328,112090.0
2017-02-14 09:55:00,21.59,21.59,21.52,21.54,57983.0,19.5328,19.5328,19.4695,19.4876,57983.0
2017-02-14 10:00:00,21.54,21.59,21.48,21.48,59176.0,19.4876,19.5328,19.4333,19.4333,59176.0
2017-02-14 10:05:00,21.48,21.49,21.4,21.47,171776.0,19.4333,19.4424,19.3609,19.4243,171776.0
2017-02-14 10:10:00,21.48,21.56,21.47,21.56,94905.0,19.4333,19.5057,19.4243,19.5057,94905.0
2017-02-14 10:15:00,21.56,21.62,21.55,21.57,59567.0,19.5057,19.56,19.4966,19.5147,59567.0
2017-02-14 10:20:00,21.56,21.57,21.55,21.56,24090.0,19.5057,19.5147,19.4966,19.5057,24090.0
2017-02-14 10:25:00,21.56,21.57,21.49,21.49,48682.0,19.5057,19.5147,19.4424,19.4424,48682.0
2017-02-14 10:30:00,21.5,21.52,21.47,21.52,42983.0,19.4514,19.4695,19.4243,19.4695,42983.0
2017-02-14 10:35:00,21.51,21.52,21.44,21.45,33923.0,19.4605,19.4695,19.3971,19.4062,33923.0
2017-02-14 10:40:00,21.44,21.47,21.43,21.47,28182.0,19.3971,19.4243,19.3881,19.4243,28182.0
2017-02-14 10:45:00,21.48,21.52,21.47,21.51,39922.0,19.4333,19.4695,19.4243,19.4605,39922.0
2017-02-14 10:50:00,21.51,21.51,21.46,21.46,33813.0,19.4605,19.4605,19.4152,19.4152,33813.0
2017-02-14 10:55:00,21.47,21.49,21.45,21.47,39076.0,19.4243,19.4424,19.4062,19.4243,39076.0
2017-02-14 11:00:00,21.47,21.49,21.47,21.49,21124.0,19.4243,19.4424,19.4243,19.4424,21124.0
2017-02-14 11:05:00,21.5,21.51,21.46,21.46,39995.0,19.4514,19.4605,19.4152,19.4152,39995.0
2017-02-14 11:10:00,21.46,21.47,21.43,21.44,33299.0,19.4152,19.4243,19.3881,19.3971,33299.0
2017-02-14 11:15:00,21.45,21.45,21.41,21.44,63476.0,19.4062,19.4062,19.37,19.3971,63476.0
2017-02-14 11:20:00,21.44,21.44,21.42,21.42,48572.0,19.3971,19.3971,19.379,19.379,48572.0
2017-02-14 11:25:00,21.43,21.48,21.42,21.43,51114.0,19.3881,19.4333,19.379,19.3881,51114.0
2017-02-14 11:30:00,21.43,21.44,21.42,21.42,28513.0,19.3881,19.3971,19.379,19.379,28513.0
2017-02-14 11:35:00,21.43,21.51,21.42,21.48,60916.0,19.3881,19.4605,19.379,19.4333,60916.0
2017-02-14 11:40:00,21.48,21.48,21.43,21.43,35606.0,19.4333,19.4333,19.3881,19.3881,35606.0
2017-02-14 11:45:00,21.43,21.46,21.43,21.46,29210.0,19.3881,19.4152,19.3881,19.4152,29210.0
2017-02-14 11:50:00,21.45,21.49,21.44,21.48,32886.0,19.4062,19.4424,19.3971,19.4333,32886.0
2017-02-14 11:55:00,21.47,21.5,21.46,21.5,28442.0,19.4243,19.4514,19.4152,19.4514,28442.0
2017-02-14 12:00:00,21.49,21.51,21.48,21.51,67278.0,19.4424,19.4605,19.4333,19.4605,67278.0
2017-02-14 12:05:00,21.5,21.52,21.5,21.52,11072.0,19.4514,19.4695,19.4514,19.4695,11072.0
2017-02-14 12:10:00,21.53,21.55,21.52,21.54,26557.0,19.4786,19.4966,19.4695,19.4876,26557.0
2017-02-14 12:15:00,21.54,21.55,21.51,21.52,21724.0,19.4876,19.4966,19.4605,19.4695,21724.0
2017-02-14 12:20:00,21.52,21.55,21.51,21.53,24966.0,19.4695,19.4966,19.4605,19.4786,24966.0
2017-02-14 12:25:00,21.52,21.53,21.51,21.51,12675.0,19.4695,19.4786,19.4605,19.4605,12675.0
2017-02-14 12:30:00,21.51,21.52,21.47,21.5,93037.0,19.4605,19.4695,19.4243,19.4514,93037.0
2017-02-14 12:35:00,21.49,21.5,21.48,21.5,15240.0,19.4424,19.4514,19.4333,19.4514,15240.0
2017-02-14 12:40:00,21.5,21.5,21.47,21.49,29447.0,19.4514,19.4514,19.4243,19.4424,29447.0
2017-02-14 12:45:00,21.48,21.49,21.45,21.45,31387.0,19.4333,19.4424,19.4062,19.4062,31387.0
2017-02-14 12:50:00,21.46,21.5,21.45,21.48,38286.0,19.4152,19.4514,19.4062,19.4333,38286.0
2017-02-14 12:55:00,21.48,21.5,21.48,21.49,12948.0,19.4333,19.4514,19.4333,19.4424,12948.0
2017-02-14 13:00:00,21.5,21.51,21.49,21.51,11899.0,19.4514,19.4605,19.4424,19.4605,11899.0
2017-02-14 13:05:00,21.51,21.51,21.49,21.51,30470.0,19.4605,19.4605,19.4424,19.4605,30470.0
2017-02-14 13:10:00,21.51,21.51,21.5,21.51,9740.0,19.4605,19.4605,19.4514,19.4605,9740.0
2017-02-14 13:15:00,21.51,21.52,21.5,21.5,24289.0,19.4605,19.4695,19.4514,19.4514,24289.0
2017-02-14 13:20:00,21.5,21.5,21.47,21.48,43796.0,19.4514,19.4514,19.4243,19.4333,43796.0
2017-02-14 13:25:00,21.48,21.53,21.48,21.51,54354.0,19.4333,19.4786,19.4333,19.4605,54354.0
2017-02-14 13:30:00,21.52,21.52,21.48,21.48,21678.0,19.4695,19.4695,19.4333,19.4333,21678.0
2017-02-14 13:35:00,21.48,21.5,21.48,21.5,15768.0,19.4333,19.4514,19.4333,19.4514,15768.0
2017-02-14 13:40:00,21.49,21.51,21.48,21.49,18447.0,19.4424,19.4605,19.4333,19.4424,18447.0
2017-02-14 13:45:00,21.48,21.48,21.45,21.48,46030.0,19.4333,19.4333,19.4062,19.4333,46030.0
2017-02-14 13:50:00,21.47,21.48,21.47,21.48,4187.0,19.4243,19.4333,19.4243,19.4333,4187.0
2017-02-14 13:55:00,21.48,21.51,21.47,21.51,23081.0,19.4333,19.4605,19.4243,19.4605,23081.0
2017-02-14 14:00:00,21.51,21.51,21.47,21.48,28595.0,19.4605,19.4605,19.4243,19.4333,28595.0
2017-02-14 14:05:00,21.49,21.51,21.47,21.48,37482.0,19.4424,19.4605,19.4243,19.4333,37482.0
2017-02-14 14:10:00,21.48,21.51,21.47,21.49,38983.0,19.4333,19.4605,19.4243,19.4424,38983.0
2017-02-14 14:15:00,21.49,21.5,21.47,21.48,12857.0,19.4424,19.4514,19.4243,19.4333,12857.0
2017-02-14 14:20:00,21.47,21.49,21.47,21.48,13347.0,19.4243,19.4424,19.4243,19.4333,13347.0
2017-02-14 14:25:00,21.48,21.48,21.45,21.46,41352.0,19.4333,19.4333,19.4062,19.4152,41352.0
2017-02-14 14:30:00,21.46,21.48,21.46,21.46,24819.0,19.4152,19.4333,19.4152,19.4152,24819.0
2017-02-14 14:35:00,21.46,21.47,21.45,21.46,29949.0,19.4152,19.4243,19.4062,19.4152,29949.0
2017-02-14 14:40:00,21.46,21.5,21.46,21.5,28359.0,19.4152,19.4514,19.4152,19.4514,28359.0
2017-02-14 14:45:00,21.49,21.5,21.46,21.46,26814.0,19.4424,19.4514,19.4152,19.4152,26814.0
2017-02-14 14:50:00,21.46,21.49,21.46,21.46,46613.0,19.4152,19.4424,19.4152,19.4152,46613.0
2017-02-14 14:55:00,21.46,21.48,21.45,21.48,42276.0,19.4152,19.4333,19.4062,19.4333,42276.0
2017-02-14 15:00:00,21.48,21.49,21.46,21.46,65654.0,19.4333,19.4424,19.4152,19.4152,65654.0
2017-02-14 15:05:00,21.46,21.47,21.46,21.46,8753.0,19.4152,19.4243,19.4152,19.4152,8753.0
2017-02-14 15:10:00,21.47,21.48,21.45,21.48,48991.0,19.4243,19.4333,19.4062,19.4333,48991.0
2017-02-14 15:15:00,21.48,21.49,21.47,21.48,47631.0,19.4333,19.4424,19.4243,19.4333,47631.0
2017-02-14 15:20:00,21.48,21.49,21.47,21.47,32597.0,19.4333,19.4424,19.4243,19.4243,32597.0
2017-02-14 15:25:00,21.47,21.48,21.45,21.47,49484.0,19.4243,19.4333,19.4062,19.4243,49484.0
2017-02-14 15:30:00,21.48,21.48,21.44,21.44,126362.0,19.4333,19.4333,19.3971,19.3971,126362.0
2017-02-14 15:35:00,21.44,21.47,21.44,21.45,118576.0,19.3971,19.4243,19.3971,19.4062,118576.0
2017-02-14 15:40:00,21.45,21.5,21.44,21.48,137944.0,19.4062,19.4514,19.3971,19.4333,137944.0
2017-02-14 15:45:00,21.49,21.51,21.48,21.51,122973.0,19.4424,19.4605,19.4333,19.4605,122973.0
2017-02-14 15:50:00,21.51,21.51,21.49,21.51,89839.0,19.4605,19.4605,19.4424,19.4605,89839.0
2017-02-14 15:55:00,21.51,21.51,21.47,21.5,239713.0,19.4605,19.4605,19.4243,19.4514,239713.0
2017-02-15 09:30:00,21.4,21.48,21.28,21.37,87596.0,19.3609,19.4333,19.2524,19.3338,87596.0
2017-02-15 09:35:00,21.38,21.51,21.37,21.48,74640.0,19.3428,19.4605,19.3338,19.4333,74640.0
2017-02-15 09:40:00,21.48,21.5,21.43,21.44,33700.0,19.4333,19.4514,19.3881,19.3971,33700.0
2017-02-15 09:45:00,21.45,21.54,21.44,21.52,57465.0,19.4062,19.4876,19.3971,19.4695,57465.0
2017-02-15 09:50:00,21.52,21.52,21.45,21.46,65771.0,19.4695,19.4695,19.4062,19.4152,65771.0
2017-02-15 09:55:00,21.46,21.53,21.45,21.52,70296.0,19.4152,19.4786,19.4062,19.4695,70296.0
2017-02-15 10:00:00,21.52,21.52,21.49,21.49,77033.0,19.4695,19.4695,19.4424,19.4424,77033.0
2017-02-15 10:05:00,21.49,21.52,21.48,21.48,80179.0,19.4424,19.4695,19.4333,19.4333,80179.0
2017-02-15 10:10:00,21.48,21.52,21.48,21.5,27644.0,19.4333,19.4695,19.4333,19.4514,27644.0
2017-02-15 10:15:00,21.5,21.51,21.45,21.46,85033.0,19.4514,19.4605,19.4062,19.4152,85033.0
2017-02-15 10:20:00,21.47,21.48,21.41,21.42,36828.0,19.4243,19.4333,19.37,19.379,36828.0
2017-02-15 10:25:00,21.42,21.46,21.4,21.43,48300.0,19.379,19.4152,19.3609,19.3881,48300.0
2017-02-15 10:30:00,21.43,21.48,21.43,21.48,40066.0,19.3881,19.4333,19.3881,19.4333,40066.0
2017-02-15 10:35:00,21.49,21.49,21.43,21.44,51068.0,19.4424,19.4424,19.3881,19.3971,51068.0
2017-02-15 10:40:00,21.44,21.48,21.41,21.47,103716.0,19.3971,19.4333,19.37,19.4243,103716.0
2017-02-15 10:45:00,21.48,21.5,21.46,21.5,44320.0,19.4333,19.4514,19.4152,19.4514,44320.0
2017-02-15 10:50:00,21.49,21.49,21.45,21.46,16758.0,19.4424,19.4424,19.4062,19.4152,16758.0
2017-02-15 10:55:00,21.45,21.49,21.45,21.48,34444.0,19.4062,19.4424,19.4062,19.4333,34444.0
2017-02-15 11:00:00,21.48,21.5,21.48,21.5,19081.0,19.4333,19.4514,19.4333,19.4514,19081.0
2017-02-15 11:05:00,21.5,21.51,21.46,21.48,50309.0,19.4514,19.4605,19.4152,19.4333,50309.0
2017-02-15 11:10:00,21.48,21.51,21.46,21.49,45616.0,19.4333,19.4605,19.4152,19.4424,45616.0
2017-02-15 11:15:00,21.49,21.52,21.48,21.48,56506.0,19.4424,19.4695,19.4333,19.4333,56506.0
2017-02-15 11:20:00,21.48,21.51,21.47,21.51,30508.0,19.4333,19.4605,19.4243,19.4605,30508.0
2017-02-15 11:25:00,21.51,21.52,21.48,21.51,27590.0,19.4605,19.4695,19.4333,19.4605,27590.0
2017-02-15 11:30:00,21.51,21.52,21.5,21.51,21243.0,19.4605,19.4695,19.4514,19.4605,21243.0
2017-02-15 11:35:00,21.5,21.51,21.46,21.47,34142.0,19.4514,19.4605,19.4152,19.4243,34142.0
2017-02-15 11:40:00,21.47,21.47,21.41,21.42,27812.0,19.4243,19.4243,19.37,19.379,27812.0
2017-02-15 11:45:00,21.43,21.45,21.41,21.44,27941.0,19.3881,19.4062,19.37,19.3971,27941.0
2017-02-15 11:50:00,21.44,21.45,21.43,21.43,10946.0,19.3971,19.4062,19.3881,19.3881,10946.0
2017-02-15 11:55:00,21.43,21.46,21.42,21.46,43285.0,19.3881,19.4152,19.379,19.4152,43285.0
2017-02-15 12:00:00,21.46,21.48,21.46,21.47,21169.0,19.4152,19.4333,19.4152,19.4243,21169.0
2017-02-15 12:05:00,21.48,21.49,21.45,21.45,33252.0,19.4333,19.4424,19.4062,19.4062,33252.0
2017-02-15 12:10:00,21.45,21.45,21.41,21.43,31033.0,19.4062,19.4062,19.37,19.3881,31033.0
2017-02-15 12:15:00,21.43,21.44,21.4,21.43,29320.0,19.3881,19.3971,19.3609,19.3881,29320.0
2017-02-15 12:20:00,21.43,21.47,21.42,21.47,21797.0,19.3881,19.4243,19.379,19.4243,21797.0
2017-02-15 12:25:00,21.46,21.47,21.45,21.46,15382.0,19.4152,19.4243,19.4062,19.4152,15382.0
2017-02-15 12:30:00,21.46,21.47,21.44,21.44,16295.0,19.4152,19.4243,19.3971,19.3971,16295.0
2017-02-15 12:35:00,21.44,21.48,21.44,21.48,27487.0,19.3971,19.4333,19.3971,19.4333,27487.0
2017-02-15 12:40:00,21.48,21.48,21.46,21.47,18795.0,19.4333,19.4333,19.4152,19.4243,18795.0
2017-02-15 12:45:00,21.46,21.48,21.44,21.46,64400.0,19.4152,19.4333,19.3971,19.4152,64400.0
2017-02-15 12:50:00,21.46,21.47,21.45,21.46,18261.0,19.4152,19.4243,19.4062,19.4152,18261.0
2017-02-15 12:55:00,21.47,21.47,21.45,21.45,17271.0,19.4243,19.4243,19.4062,19.4062,17271.0
2017-02-15 13:00:00,21.46,21.49,21.45,21.48,26439.0,19.4152,19.4424,19.4062,19.4333,26439.0
2017-02-15 13:05:00,21.48,21.49,21.47,21.49,18680.0,19.4333,19.4424,19.4243,19.4424,18680.0
2017-02-15 13:10:00,21.48,21.49,21.44,21.45,25654.0,19.4333,19.4424,19.3971,19.4062,25654.0
2017-02-15 13:15:00,21.45,21.45,21.44,21.44,6595.0,19.4062,19.4062,19.3971,19.3971,6595.0
2017-02-15 13:20:00,21.44,21.48,21.44,21.48,30822.0,19.3971,19.4333,19.3971,19.4333,30822.0
2017-02-15 13:25:00,21.48,21.5,21.47,21.48,20924.0,19.4333,19.4514,19.4243,19.4333,20924.0
2017-02-15 13:30:00,21.48,21.51,21.48,21.51,79126.0,19.4333,19.4605,19.4333,19.4605,79126.0
2017-02-15 13:35:00,21.51,21.51,21.49,21.5,11460.0,19.4605,19.4605,19.4424,19.4514,11460.0
2017-02-15 13:40:00,21.49,21.5,21.49,21.49,5451.0,19.4424,19.4514,19.4424,19.4424,5451.0
2017-02-15 13:45:00,21.5,21.52,21.49,21.52,51107.0,19.4514,19.4695,19.4424,19.4695,51107.0
2017-02-15 13:50:00,21.51,21.54,21.51,21.54,56695.0,19.4605,19.4876,19.4605,19.4876,56695.0
2017-02-15 13:55:00,21.54,21.55,21.53,21.53,35697.0,19.4876,19.4966,19.4786,19.4786,35697.0
2017-02-15 14:00:00,21.54,21.56,21.53,21.55,37940.0,19.4876,19.5057,19.4786,19.4966,37940.0
2017-02-15 14:05:00,21.55,21.56,21.52,21.54,109012.0,19.4966,19.5057,19.4695,19.4876,109012.0
2017-02-15 14:10:00,21.53,21.55,21.51,21.55,73305.0,19.4786,19.4966,19.4605,19.4966,73305.0
2017-02-15 14:15:00,21.55,21.55,21.51,21.51,25082.0,19.4966,19.4966,19.4605,19.4605,25082.0
2017-02-15 14:20:00,21.51,21.52,21.51,21.51,16875.0,19.4605,19.4695,19.4605,19.4605,16875.0
2017-02-15 14:25:00,21.51,21.56,21.51,21.55,57670.0,19.4605,19.5057,19.4605,19.4966,57670.0
2017-02-15 14:30:00,21.56,21.57,21.56,21.56,7690.0,19.5057,19.5147,19.5057,19.5057,7690.0
2017-02-15 14:35:00,21.56,21.57,21.56,21.56,12400.0,19.5057,19.5147,19.5057,19.5057,12400.0
2017-02-15 14:40:00,21.57,21.62,21.56,21.61,72459.0,19.5147,19.56,19.5057,19.5509,72459.0
2017-02-15 14:45:00,21.62,21.67,21.61,21.67,114105.0,19.56,19.6052,19.5509,19.6052,114105.0
2017-02-15 14:50:00,21.67,21.68,21.64,21.64,39632.0,19.6052,19.6143,19.5781,19.5781,39632.0
2017-02-15 14:55:00,21.64,21.66,21.64,21.66,33836.0,19.5781,19.5962,19.5781,19.5962,33836.0
2017-02-15 15:00:00,21.66,21.67,21.63,21.64,53390.0,19.5962,19.6052,19.569,19.5781,53390.0
2017-02-15 15:05:00,21.63,21.65,21.61,21.65,57779.0,19.569,19.5871,19.5509,19.5871,57779.0
2017-02-15 15:10:00,21.65,21.7,21.64,21.7,59806.0,19.5871,19.6324,19.5781,19.6324,59806.0
2017-02-15 15:15:00,21.7,21.71,21.69,21.69,38340.0,19.6324,19.6414,19.6233,19.6233,38340.0
2017-02-15 15:20:00,21.7,21.7,21.67,21.7,64442.0,19.6324,19.6324,19.6052,19.6324,64442.0
2017-02-15 15:25:00,21.7,21.7,21.65,21.65,91871.0,19.6324,19.6324,19.5871,19.5871,91871.0
2017-02-15 15:30:00,21.66,21.66,21.6,21.6,83354.0,19.5962,19.5962,19.5419,19.5419,83354.0
2017-02-15 15:35:00,21.6,21.64,21.6,21.64,103847.0,19.5419,19.5781,19.5419,19.5781,103847.0
2017-02-15 15:40:00,21.63,21.64,21.6,21.6,106213.0,19.569,19.5781,19.5419,19.5419,106213.0
2017-02-15 15:45:00,21.61,21.64,21.6,21.64,72562.0,19.5509,19.5781,19.5419,19.5781,72562.0
2017-02-15 15:50:00,21.64,21.64,21.61,21.63,162643.0,19.5781,19.5781,19.5509,19.569,162643.0
2017-02-15 15:55:00,21.62,21.63,21.61,21.62,228467.0,19.56,19.569,19.5509,19.56,228467.0
2017-02-16 09:30:00,21.61,21.75,21.61,21.7,63339.0,19.5509,19.6776,19.5509,19.6324,63339.0
2017-02-16 09:35:00,21.68,21.7,21.62,21.63,60461.0,19.6143,19.6324,19.56,19.569,60461.0
2017-02-16 09:40:00,21.63,21.66,21.61,21.64,36924.0,19.569,19.5962,19.5509,19.5781,36924.0
2017-02-16 09:45:00,21.64,21.65,21.6,21.61,15940.0,19.5781,19.5871,19.5419,19.5509,15940.0
2017-02-16 09:50:00,21.6,21.63,21.59,21.6,45619.0,19.5419,19.569,19.5328,19.5419,45619.0
2017-02-16 09:55:00,21.6,21.65,21.59,21.6,75534.0,19.5419,19.5871,19.5328,19.5419,75534.0
2017-02-16 10:00:00,21.59,21.59,21.56,21.57,27944.0,19.5328,19.5328,19.5057,19.5147,27944.0
2017-02-16 10:05:00,21.57,21.6,21.57,21.6,34446.0,19.5147,19.5419,19.5147,19.5419,34446.0
2017-02-16 10:10:00,21.59,21.6,21.53,21.54,36085.0,19.5328,19.5419,19.4786,19.4876,36085.0
2017-02-16 10:15:00,21.54,21.58,21.53,21.55,26096.0,19.4876,19.5238,19.4786,19.4966,26096.0
2017-02-16 10:20:00,21.54,21.58,21.54,21.57,28002.0,19.4876,19.5238,19.4876,19.5147,28002.0
2017-02-16 10:25:00,21.57,21.57,21.52,21.56,18526.0,19.5147,19.5147,19.4695,19.5057,18526.0
2017-02-16 10:30:00,21.55,21.57,21.5,21.52,49184.0,19.4966,19.5147,19.4514,19.4695,49184.0
2017-02-16 10:35:00,21.52,21.54,21.51,21.52,18344.0,19.4695,19.4876,19.4605,19.4695,18344.0
2017-02-16 10:40:00,21.52,21.53,21.5,21.52,16580.0,19.4695,19.4786,19.4514,19.4695,16580.0
2017-02-16 10:45:00,21.51,21.51,21.47,21.47,32106.0,19.4605,19.4605,19.4243,19.4243,32106.0
2017-02-16 10:50:00,21.48,21.5,21.42,21.42,47068.0,19.4333,19.4514,19.379,19.379,47068.0
2017-02-16 10:55:00,21.41,21.49,21.41,21.49,30436.0,19.37,19.4424,19.37,19.4424,30436.0
2017-02-16 11:00:00,21.5,21.5,21.44,21.46,39661.0,19.4514,19.4514,19.3971,19.4152,39661.0
2017-02-16 11:05:00,21.46,21.46,21.4,21.43,39676.0,19.4152,19.4152,19.3609,19.3881,39676.0
2017-02-16 11:10:00,21.43,21.43,21.4,21.41,23546.0,19.3881,19.3881,19.3609,19.37,23546.0
2017-02-16 11:15:00,21.41,21.48,21.4,21.46,27592.0,19.37,19.4333,19.3609,19.4152,27592.0
2017-02-16 11:20:00,21.46,21.49,21.46,21.48,19506.0,19.4152,19.4424,19.4152,19.4333,19506.0
2017-02-16 11:25:00,21.48,21.53,21.47,21.51,39689.0,19.4333,19.4786,19.4243,19.4605,39689.0
2017-02-16 11:30:00,21.51,21.52,21.49,21.52,28041.0,19.4605,19.4695,19.4424,19.4695,28041.0
2017-02-16 11:35:00,21.53,21.53,21.49,21.52,29151.0,19.4786,19.4786,19.4424,19.4695,29151.0
2017-02-16 11:40:00,21.52,21.54,21.51,21.54,27121.0,19.4695,19.4876,19.4605,19.4876,27121.0
2017-02-16 11:45:00,21.54,21.54,21.47,21.49,49152.0,19.4876,19.4876,19.4243,19.4424,49152.0
2017-02-16 11:50:00,21.49,21.53,21.49,21.51,21928.0,19.4424,19.4786,19.4424,19.4605,21928.0
2017-02-16 11:55:00,21.51,21.51,21.48,21.51,21681.0,19.4605,19.4605,19.4333,19.4605,21681.0
2017-02-16 12:00:00,21.51,21.52,21.48,21.48,18351.0,19.4605,19.4695,19.4333,19.4333,18351.0
2017-02-16 12:05:00,21.48,21.49,21.44,21.44,24576.0,19.4333,19.4424,19.3971,19.3971,24576.0
2017-02-16 12:10:00,21.45,21.47,21.44,21.46,9143.0,19.4062,19.4243,19.3971,19.4152,9143.0
2017-02-16 12:15:00,21.46,21.5,21.46,21.49,16750.0,19.4152,19.4514,19.4152,19.4424,16750.0
2017-02-16 12:20:00,21.49,21.51,21.45,21.46,31919.0,19.4424,19.4605,19.4062,19.4152,31919.0
2017-02-16 12:25:00,21.45,21.45,21.44,21.45,4700.0,19.4062,19.4062,19.3971,19.4062,4700.0
2017-02-16 12:30:00,21.45,21.47,21.44,21.47,20531.0,19.4062,19.4243,19.3971,19.4243,20531.0
2017-02-16 12:35:00,21.46,21.5,21.45,21.49,22881.0,19.4152,19.4514,19.4062,19.4424,22881.0
2017-02-16 12:40:00,21.49,21.51,21.48,21.51,20439.0,19.4424,19.4605,19.4333,19.4605,20439.0
2017-02-16 12:45:00,21.51,21.51,21.47,21.48,15432.0,19.4605,19.4605,19.4243,19.4333,15432.0
2017-02-16 12:50:00,21.48,21.5,21.47,21.49,32051.0,19.4333,19.4514,19.4243,19.4424,32051.0
2017-02-16 12:55:00,21.48,21.49,21.44,21.45,28996.0,19.4333,19.4424,19.3971,19.4062,28996.0
2017-02-16 13:00:00,21.45,21.46,21.41,21.42,28950.0,19.4062,19.4152,19.37,19.379,28950.0
2017-02-16 13:05:00,21.42,21.44,21.41,21.44,24937.0,19.379,19.3971,19.37,19.3971,24937.0
2017-02-16 13:10:00,21.44,21.45,21.41,21.41,27612.0,19.3971,19.4062,19.37,19.37,27612.0
2017-02-16 13:15:00,21.41,21.44,21.41,21.44,23334.0,19.37,19.3971,19.37,19.3971,23334.0
2017-02-16 13:20:00,21.43,21.44,21.39,21.39,21329.0,19.3881,19.3971,19.3519,19.3519,21329.0
2017-02-16 13:25:00,21.39,21.4,21.38,21.39,37156.0,19.3519,19.3609,19.3428,19.3519,37156.0
2017-02-16 13:30:00,21.39,21.41,21.38,21.4,26228.0,19.3519,19.37,19.3428,19.3609,26228.0
2017-02-16 13:35:00,21.4,21.41,21.39,21.41,26207.0,19.3609,19.37,19.3519,19.37,26207.0
2017-02-16 13:40:00,21.4,21.41,21.37,21.37,15280.0,19.3609,19.37,19.3338,19.3338,15280.0
2017-02-16 13:45:00,21.37,21.39,21.36,21.39,27250.0,19.3338,19.3519,19.3248,19.3519,27250.0
2017-02-16 13:50:00,21.39,21.39,21.37,21.39,17828.0,19.3519,19.3519,19.3338,19.3519,17828.0
2017-02-16 13:55:00,21.39,21.41,21.38,21.39,19478.0,19.3519,19.37,19.3428,19.3519,19478.0
2017-02-16 14:00:00,21.4,21.4,21.38,21.38,42580.0,19.3609,19.3609,19.3428,19.3428,42580.0
2017-02-16 14:05:00,21.38,21.4,21.37,21.38,51129.0,19.3428,19.3609,19.3338,19.3428,51129.0
2017-02-16 14:10:00,21.38,21.42,21.38,21.42,24424.0,19.3428,19.379,19.3428,19.379,24424.0
2017-02-16 14:15:00,21.42,21.42,21.39,21.41,30449.0,19.379,19.379,19.3519,19.37,30449.0
2017-02-16 14:20:00,21.4,21.41,21.39,21.39,27537.0,19.3609,19.37,19.3519,19.3519,27537.0
2017-02-16 14:25:00,21.4,21.41,21.39,21.41,28176.0,19.3609,19.37,19.3519,19.37,28176.0
2017-02-16 14:30:00,21.41,21.41,21.38,21.39,42284.0,19.37,19.37,19.3428,19.3519,42284.0
2017-02-16 14:35:00,21.39,21.39,21.38,21.39,10133.0,19.3519,19.3519,19.3428,19.3519,10133.0
2017-02-16 14:40:00,21.39,21.41,21.38,21.39,50440.0,19.3519,19.37,19.3428,19.3519,50440.0
2017-02-16 14:45:00,21.39,21.41,21.38,21.38,35520.0,19.3519,19.37,19.3428,19.3428,35520.0
2017-02-16 14:50:00,21.39,21.39,21.36,21.39,65614.0,19.3519,19.3519,19.3248,19.3519,65614.0
2017-02-16 14:55:00,21.39,21.41,21.39,21.39,32200.0,19.3519,19.37,19.3519,19.3519,32200.0
2017-02-16 15:00:00,21.39,21.4,21.38,21.38,27303.0,19.3519,19.3609,19.3428,19.3428,27303.0
2017-02-16 15:05:00,21.39,21.39,21.36,21.36,18145.0,19.3519,19.3519,19.3248,19.3248,18145.0
2017-02-16 15:10:00,21.36,21.38,21.35,21.38,33834.0,19.3248,19.3428,19.3157,19.3428,33834.0
2017-02-16 15:15:00,21.38,21.39,21.37,21.37,26948.0,19.3428,19.3519,19.3338,19.3338,26948.0
2017-02-16 15:20:00,21.38,21.39,21.36,21.39,52948.0,19.3428,19.3519,19.3248,19.3519,52948.0
2017-02-16 15:25:00,21.39,21.39,21.37,21.38,52576.0,19.3519,19.3519,19.3338,19.3428,52576.0
2017-02-16 15:30:00,21.39,21.4,21.38,21.38,66555.0,19.3519,19.3609,19.3428,19.3428,66555.0
2017-02-16 15:35:00,21.38,21.38,21.35,21.35,66798.0,19.3428,19.3428,19.3157,19.3157,66798.0
2017-02-16 15:40:00,21.36,21.36,21.34,21.36,82815.0,19.3248,19.3248,19.3067,19.3248,82815.0
2017-02-16 15:45:00,21.35,21.38,21.34,21.37,125911.0,19.3157,19.3428,19.3067,19.3338,125911.0
2017-02-16 15:50:00,21.37,21.38,21.32,21.32,236287.0,19.3338,19.3428,19.2886,19.2886,236287.0
2017-02-16 15:55:00,21.32,21.35,21.32,21.35,341454.0,19.2886,19.3157,19.2886,19.3157,341454.0
2017-02-17 09:30:00,21.29,21.29,21.13,21.17,133716.0,19.2614,19.2614,19.1167,19.1529,133716.0
2017-02-17 09:35:00,21.16,21.22,21.16,21.18,30067.0,19.1438,19.1981,19.1438,19.1619,30067.0
2017-02-17 09:40:00,21.17,21.25,21.17,21.24,32383.0,19.1529,19.2252,19.1529,19.2162,32383.0
2017-02-17 09:45:00,21.25,21.28,21.23,21.25,28047.0,19.2252,19.2524,19.2071,19.2252,28047.0
2017-02-17 09:50:00,21.24,21.27,21.22,21.23,34677.0,19.2162,19.2433,19.1981,19.2071,34677.0
2017-02-17 09:55:00,21.23,21.28,21.23,21.26,31306.0,19.2071,19.2524,19.2071,19.2343,31306.0
2017-02-17 10:00:00,21.26,21.27,21.23,21.27,22194.0,19.2343,19.2433,19.2071,19.2433,22194.0
2017-02-17 10:05:00,21.26,21.28,21.21,21.26,25869.0,19.2343,19.2524,19.189,19.2343,25869.0
2017-02-17 10:10:00,21.25,21.27,21.23,21.27,32640.0,19.2252,19.2433,19.2071,19.2433,32640.0
2017-02-17 10:15:00,21.27,21.27,21.23,21.26,54505.0,19.2433,19.2433,19.2071,19.2343,54505.0
2017-02-17 10:20:00,21.26,21.28,21.25,21.26,43685.0,19.2343,19.2524,19.2252,19.2343,43685.0
2017-02-17 10:25:00,21.26,21.27,21.24,21.27,52943.0,19.2343,19.2433,19.2162,19.2433,52943.0
2017-02-17 10:30:00,21.27,21.28,21.24,21.27,41113.0,19.2433,19.2524,19.2162,19.2433,41113.0
2017-02-17 10:35:00,21.27,21.28,21.25,21.25,57246.0,19.2433,19.2524,19.2252,19.2252,57246.0
2017-02-17 10:40:00,21.25,21.26,21.24,21.25,23881.0,19.2252,19.2343,19.2162,19.2252,23881.0
2017-02-17 10:45:00,21.25,21.25,21.24,21.25,11285.0,19.2252,19.2252,19.2162,19.2252,11285.0
2017-02-17 10:50:00,21.24,21.25,21.22,21.24,37812.0,19.2162,19.2252,19.1981,19.2162,37812.0
2017-02-17 10:55:00,21.25,21.25,21.21,21.21,33272.0,19.2252,19.2252,19.189,19.189,33272.0
2017-02-17 11:00:00,21.21,21.23,21.19,21.2,56072.0,19.189,19.2071,19.1709,19.18,56072.0
2017-02-17 11:05:00,21.21,21.22,21.18,21.22,43339.0,19.189,19.1981,19.1619,19.1981,43339.0
2017-02-17 11:10:00,21.22,21.25,21.22,21.24,35860.0,19.1981,19.2252,19.1981,19.2162,35860.0
2017-02-17 11:15:00,21.24,21.25,21.2,21.21,28902.0,19.2162,19.2252,19.18,19.189,28902.0
2017-02-17 11:20:00,21.21,21.23,21.2,21.23,28656.0,19.189,19.2071,19.18,19.2071,28656.0
2017-02-17 11:25:00,21.23,21.24,21.19,21.2,70201.0,19.2071,19.2162,19.1709,19.18,70201.0
2017-02-17 11:30:00,21.21,21.24,21.2,21.23,23422.0,19.189,19.2162,19.18,19.2071,23422.0
2017-02-17 11:35:00,21.23,21.24,21.21,21.24,27505.0,19.2071,19.2162,19.189,19.2162,27505.0
2017-02-17 11:40:00,21.24,21.26,21.23,21.25,26253.0,19.2162,19.2343,19.2071,19.2252,26253.0
2017-02-17 11:45:00,21.25,21.26,21.24,21.26,22614.0,19.2252,19.2343,19.2162,19.2343,22614.0
2017-02-17 11:50:00,21.25,21.28,21.25,21.28,17917.0,19.2252,19.2524,19.2252,19.2524,17917.0
2017-02-17 11:55:00,21.28,21.29,21.26,21.27,37926.0,19.2524,19.2614,19.2343,19.2433,37926.0
2017-02-17 12:00:00,21.26,21.27,21.25,21.27,21547.0,19.2343,19.2433,19.2252,19.2433,21547.0
2017-02-17 12:05:00,21.27,21.28,21.25,21.26,16041.0,19.2433,19.2524,19.2252,19.2343,16041.0
2017-02-17 12:10:00,21.25,21.28,21.25,21.28,14310.0,19.2252,19.2524,19.2252,19.2524,14310.0
2017-02-17 12:15:00,21.27,21.28,21.25,21.27,13478.0,19.2433,19.2524,19.2252,19.2433,13478.0
2017-02-17 12:20:00,21.27,21.28,21.26,21.26,19936.0,19.2433,19.2524,19.2343,19.2343,19936.0
2017-02-17 12:25:00,21.26,21.28,21.25,21.27,18751.0,19.2343,19.2524,19.2252,19.2433,18751.0
2017-02-17 12:30:00,21.28,21.29,21.27,21.29,14196.0,19.2524,19.2614,19.2433,19.2614,14196.0
2017-02-17 12:35:00,21.29,21.31,21.28,21.31,11478.0,19.2614,19.2795,19.2524,19.2795,11478.0
2017-02-17 12:40:00,21.31,21.34,21.3,21.32,22422.0,19.2795,19.3067,19.2705,19.2886,22422.0
2017-02-17 12:45:00,21.32,21.32,21.3,21.32,17554.0,19.2886,19.2886,19.2705,19.2886,17554.0
2017-02-17 12:50:00,21.31,21.32,21.3,21.3,46812.0,19.2795,19.2886,19.2705,19.2705,46812.0
2017-02-17 12:55:00,21.3,21.31,21.29,21.3,41661.0,19.2705,19.2795,19.2614,19.2705,41661.0
2017-02-17 13:00:00,21.31,21.31,21.27,21.28,42154.0,19.2795,19.2795,19.2433,19.2524,42154.0
2017-02-17 13:05:00,21.29,21.3,21.28,21.28,11093.0,19.2614,19.2705,19.2524,19.2524,11093.0
2017-02-17 13:10:00,21.28,21.29,21.28,21.29,8279.0,19.2524,19.2614,19.2524,19.2614,8279.0
2017-02-17 13:15:00,21.28,21.3,21.27,21.29,26284.0,19.2524,19.2705,19.2433,19.2614,26284.0
2017-02-17 13:20:00,21.29,21.3,21.27,21.28,12586.0,19.2614,19.2705,19.2433,19.2524,12586.0
2017-02-17 13:25:00,21.29,21.29,21.28,21.28,1100.0,19.2614,19.2614,19.2524,19.2524,1100.0
2017-02-17 13:30:00,21.29,21.29,21.28,21.28,5640.0,19.2614,19.2614,19.2524,19.2524,5640.0
2017-02-17 13:35:00,21.29,21.29,21.28,21.29,5700.0,19.2614,19.2614,19.2524,19.2614,5700.0
2017-02-17 13:40:00,21.29,21.29,21.28,21.29,5400.0,19.2614,19.2614,19.2524,19.2614,5400.0
2017-02-17 13:45:00,21.29,21.3,21.26,21.27,50677.0,19.2614,19.2705,19.2343,19.2433,50677.0
2017-02-17 13:50:00,21.26,21.26,21.24,21.26,21010.0,19.2343,19.2343,19.2162,19.2343,21010.0
2017-02-17 13:55:00,21.26,21.28,21.25,21.26,18915.0,19.2343,19.2524,19.2252,19.2343,18915.0
2017-02-17 14:00:00,21.27,21.27,21.26,21.26,5157.0,19.2433,19.2433,19.2343,19.2343,5157.0
2017-02-17 14:05:00,21.26,21.27,21.26,21.27,5790.0,19.2343,19.2433,19.2343,19.2433,5790.0
2017-02-17 14:10:00,21.27,21.27,21.26,21.27,10886.0,19.2433,19.2433,19.2343,19.2433,10886.0
2017-02-17 14:15:00,21.27,21.29,21.26,21.29,27194.0,19.2433,19.2614,19.2343,19.2614,27194.0
2017-02-17 14:20:00,21.29,21.33,21.28,21.31,68220.0,19.2614,19.2976,19.2524,19.2795,68220.0
2017-02-17 14:25:00,21.31,21.36,21.31,21.35,23944.0,19.2795,19.3248,19.2795,19.3157,23944.0
2017-02-17 14:30:00,21.35,21.36,21.35,21.36,6688.0,19.3157,19.3248,19.3157,19.3248,6688.0
2017-02-17 14:35:00,21.35,21.36,21.35,21.36,11288.0,19.3157,19.3248,19.3157,19.3248,11288.0
2017-02-17 14:40:00,21.36,21.39,21.36,21.39,62309.0,19.3248,19.3519,19.3248,19.3519,62309.0
2017-02-17 14:45:00,21.39,21.39,21.38,21.39,19980.0,19.3519,19.3519,19.3428,19.3519,19980.0
2017-02-17 14:50:00,21.39,21.39,21.35,21.36,47229.0,19.3519,19.3519,19.3157,19.3248,47229.0
2017-02-17 14:55:00,21.36,21.37,21.35,21.36,41348.0,19.3248,19.3338,19.3157,19.3248,41348.0
2017-02-17 15:00:00,21.36,21.36,21.35,21.36,16825.0,19.3248,19.3248,19.3157,19.3248,16825.0
2017-02-17 15:05:00,21.35,21.36,21.34,21.36,41849.0,19.3157,19.3248,19.3067,19.3248,41849.0
2017-02-17 15:10:00,21.36,21.39,21.35,21.39,31359.0,19.3248,19.3519,19.3157,19.3519,31359.0
2017-02-17 15:15:00,21.39,21.39,21.35,21.37,49602.0,19.3519,19.3519,19.3157,19.3338,49602.0
2017-02-17 15:20:00,21.37,21.38,21.34,21.35,34091.0,19.3338,19.3428,19.3067,19.3157,34091.0
2017-02-17 15:25:00,21.35,21.36,21.32,21.34,62443.0,19.3157,19.3248,19.2886,19.3067,62443.0
2017-02-17 15:30:00,21.34,21.35,21.33,21.33,46085.0,19.3067,19.3157,19.2976,19.2976,46085.0
2017-02-17 15:35:00,21.33,21.35,21.32,21.33,45577.0,19.2976,19.3157,19.2886,19.2976,45577.0
2017-02-17 15:40:00,21.33,21.35,21.32,21.35,40267.0,19.2976,19.3157,19.2886,19.3157,40267.0
2017-02-17 15:45:00,21.35,21.37,21.34,21.35,79550.0,19.3157,19.3338,19.3067,19.3157,79550.0
2017-02-17 15:50:00,21.35,21.38,21.34,21.35,100056.0,19.3157,19.3428,19.3067,19.3157,100056.0
2017-02-17 15:55:00,21.36,21.41,21.35,21.39,291177.0,19.3248,19.37,19.3157,19.3519,291177.0
2017-02-21 09:30:00,21.51,21.57,21.42,21.42,90819.0,19.4605,19.5147,19.379,19.379,90819.0
2017-02-21 09:35:00,21.44,21.49,21.42,21.46,46672.0,19.3971,19.4424,19.379,19.4152,46672.0
2017-02-21 09:40:00,21.46,21.5,21.45,21.49,59119.0,19.4152,19.4514,19.4062,19.4424,59119.0
2017-02-21 09:45:00,21.49,21.5,21.45,21.46,25860.0,19.4424,19.4514,19.4062,19.4152,25860.0
2017-02-21 09:50:00,21.46,21.49,21.45,21.46,29141.0,19.4152,19.4424,19.4062,19.4152,29141.0
2017-02-21 09:55:00,21.46,21.47,21.43,21.45,38203.0,19.4152,19.4243,19.3881,19.4062,38203.0
2017-02-21 10:00:00,21.46,21.52,21.44,21.52,71539.0,19.4152,19.4695,19.3971,19.4695,71539.0
2017-02-21 10:05:00,21.52,21.54,21.49,21.53,37970.0,19.4695,19.4876,19.4424,19.4786,37970.0
2017-02-21 10:10:00,21.52,21.55,21.52,21.53,23000.0,19.4695,19.4966,19.4695,19.4786,23000.0
2017-02-21 10:15:00,21.53,21.54,21.5,21.51,26994.0,19.4786,19.4876,19.4514,19.4605,26994.0
2017-02-21 10:20:00,21.5,21.52,21.49,21.52,32038.0,19.4514,19.4695,19.4424,19.4695,32038.0
2017-02-21 10:25:00,21.52,21.52,21.46,21.46,33472.0,19.4695,19.4695,19.4152,19.4152,33472.0
2017-02-21 10:30:00,21.46,21.48,21.44,21.48,33748.0,19.4152,19.4333,19.3971,19.4333,33748.0
2017-02-21 10:35:00,21.48,21.48,21.45,21.47,28323.0,19.4333,19.4333,19.4062,19.4243,28323.0
2017-02-21 10:40:00,21.47,21.52,21.46,21.51,23612.0,19.4243,19.4695,19.4152,19.4605,23612.0
2017-02-21 10:45:00,21.51,21.55,21.51,21.53,68538.0,19.4605,19.4966,19.4605,19.4786,68538.0
2017-02-21 10:50:00,21.54,21.55,21.52,21.53,55981.0,19.4876,19.4966,19.4695,19.4786,55981.0
2017-02-21 10:55:00,21.53,21.54,21.51,21.51,20023.0,19.4786,19.4876,19.4605,19.4605,20023.0
2017-02-21 11:00:00,21.51,21.51,21.49,21.49,21480.0,19.4605,19.4605,19.4424,19.4424,21480.0
2017-02-21 11:05:00,21.48,21.5,21.48,21.48,16973.0,19.4333,19.4514,19.4333,19.4333,16973.0
2017-02-21 11:10:00,21.48,21.49,21.48,21.48,7230.0,19.4333,19.4424,19.4333,19.4333,7230.0
2017-02-21 11:15:00,21.48,21.49,21.46,21.47,30160.0,19.4333,19.4424,19.4152,19.4243,30160.0
2017-02-21 11:20:00,21.47,21.48,21.42,21.43,27786.0,19.4243,19.4333,19.379,19.3881,27786.0
2017-02-21 11:25:00,21.43,21.43,21.41,21.41,18368.0,19.3881,19.3881,19.37,19.37,18368.0
2017-02-21 11:30:00,21.42,21.45,21.4,21.43,41265.0,19.379,19.4062,19.3609,19.3881,41265.0
2017-02-21 11:35:00,21.43,21.44,21.39,21.39,37284.0,19.3881,19.3971,19.3519,19.3519,37284.0
2017-02-21 11:40:00,21.39,21.42,21.39,21.41,14309.0,19.3519,19.379,19.3519,19.37,14309.0
2017-02-21 11:45:00,21.42,21.43,21.4,21.43,33225.0,19.379,19.3881,19.3609,19.3881,33225.0
2017-02-21 11:50:00,21.43,21.46,21.42,21.45,26039.0,19.3881,19.4152,19.379,19.4062,26039.0
2017-02-21 11:55:00,21.44,21.48,21.44,21.46,21995.0,19.3971,19.4333,19.3971,19.4152,21995.0
2017-02-21 12:00:00,21.47,21.5,21.46,21.49,22493.0,19.4243,19.4514,19.4152,19.4424,22493.0
2017-02-21 12:05:00,21.48,21.5,21.48,21.5,24909.0,19.4333,19.4514,19.4333,19.4514,24909.0
2017-02-21 12:10:00,21.49,21.5,21.46,21.46,11191.0,19.4424,19.4514,19.4152,19.4152,11191.0
2017-02-21 12:15:00,21.46,21.48,21.45,21.48,35289.0,19.4152,19.4333,19.4062,19.4333,35289.0
2017-02-21 12:20:00,21.48,21.49,21.46,21.49,16200.0,19.4333,19.4424,19.4152,19.4424,16200.0
2017-02-21 12:25:00,21.49,21.51,21.48,21.5,19003.0,19.4424,19.4605,19.4333,19.4514,19003.0
2017-02-21 12:30:00,21.5,21.52,21.49,21.5,27883.0,19.4514,19.4695,19.4424,19.4514,27883.0
2017-02-21 12:35:00,21.5,21.5,21.48,21.48,10536.0,19.4514,19.4514,19.4333,19.4333,10536.0
2017-02-21 12:40:00,21.48,21.51,21.47,21.51,15151.0,19.4333,19.4605,19.4243,19.4605,15151.0
2017-02-21 12:45:00,21.51,21.51,21.49,21.49,15247.0,19.4605,19.4605,19.4424,19.4424,15247.0
2017-02-21 12:50:00,21.49,21.51,21.49,21.5,17442.0,19.4424,19.4605,19.4424,19.4514,17442.0
2017-02-21 12:55:00,21.5,21.51,21.49,21.5,14440.0,19.4514,19.4605,19.4424,19.4514,14440.0
2017-02-21 13:00:00,21.5,21.53,21.49,21.51,33259.0,19.4514,19.4786,19.4424,19.4605,33259.0
2017-02-21 13:05:00,21.52,21.55,21.51,21.52,34975.0,19.4695,19.4966,19.4605,19.4695,34975.0
2017-02-21 13:10:00,21.52,21.55,21.52,21.55,22289.0,19.4695,19.4966,19.4695,19.4966,22289.0
2017-02-21 13:15:00,21.55,21.58,21.54,21.58,28443.0,19.4966,19.5238,19.4876,19.5238,28443.0
2017-02-21 13:20:00,21.57,21.6,21.57,21.6,28117.0,19.5147,19.5419,19.5147,19.5419,28117.0
2017-02-21 13:25:00,21.59,21.61,21.58,21.61,36123.0,19.5328,19.5509,19.5238,19.5509,36123.0
2017-02-21 13:30:00,21.61,21.61,21.58,21.58,30608.0,19.5509,19.5509,19.5238,19.5238,30608.0
2017-02-21 13:35:00,21.58,21.6,21.57,21.6,19552.0,19.5238,19.5419,19.5147,19.5419,19552.0
2017-02-21 13:40:00,21.57,21.6,21.57,21.6,9850.0,19.5147,19.5419,19.5147,19.5419,9850.0
2017-02-21 13:45:00,21.6,21.63,21.59,21.62,13937.0,19.5419,19.569,19.5328,19.56,13937.0
2017-02-21 13:50:00,21.62,21.65,21.61,21.63,42898.0,19.56,19.5871,19.5509,19.569,42898.0
2017-02-21 13:55:00,21.63,21.63,21.62,21.62,7200.0,19.569,19.569,19.56,19.56,7200.0
2017-02-21 14:00:00,21.63,21.63,21.61,21.62,27535.0,19.569,19.569,19.5509,19.56,27535.0
2017-02-21 14:05:00,21.62,21.62,21.6,21.61,20609.0,19.56,19.56,19.5419,19.5509,20609.0
2017-02-21 14:10:00,21.62,21.62,21.58,21.59,27496.0,19.56,19.56,19.5238,19.5328,27496.0
2017-02-21 14:15:00,21.59,21.61,21.58,21.6,18735.0,19.5328,19.5509,19.5238,19.5419,18735.0
2017-02-21 14:20:00,21.6,21.62,21.59,21.61,33474.0,19.5419,19.56,19.5328,19.5509,33474.0
2017-02-21 14:25:00,21.61,21.61,21.59,21.6,24884.0,19.5509,19.5509,19.5328,19.5419,24884.0
2017-02-21 14:30:00,21.6,21.62,21.59,21.61,34132.0,19.5419,19.56,19.5328,19.5509,34132.0
2017-02-21 14:35:00,21.61,21.61,21.6,21.61,7599.0,19.5509,19.5509,19.5419,19.5509,7599.0
2017-02-21 14:40:00,21.61,21.63,21.6,21.62,38122.0,19.5509,19.569,19.5419,19.56,38122.0
2017-02-21 14:45:00,21.62,21.63,21.61,21.62,27906.0,19.56,19.569,19.5509,19.56,27906.0
2017-02-21 14:50:00,21.62,21.63,21.6,21.62,21488.0,19.56,19.569,19.5419,19.56,21488.0
2017-02-21 14:55:00,21.62,21.63,21.6,21.61,24324.0,19.56,19.569,19.5419,19.5509,24324.0
2017-02-21 15:00:00,21.6,21.63,21.58,21.62,62483.0,19.5419,19.569,19.5238,19.56,62483.0
2017-02-21 15:05:00,21.62,21.63,21.62,21.62,18078.0,19.56,19.569,19.56,19.56,18078.0
2017-02-21 15:10:00,21.62,21.63,21.6,21.61,23803.0,19.56,19.569,19.5419,19.5509,23803.0
2017-02-21 15:15:00,21.61,21.62,21.59,21.59,38269.0,19.5509,19.56,19.5328,19.5328,38269.0
2017-02-21 15:20:00,21.59,21.62,21.59,21.62,34309.0,19.5328,19.56,19.5328,19.56,34309.0
2017-02-21 15:25:00,21.62,21.62,21.61,21.61,17279.0,19.56,19.56,19.5509,19.5509,17279.0
2017-02-21 15:30:00,21.62,21.65,21.61,21.64,84125.0,19.56,19.5871,19.5509,19.5781,84125.0
2017-02-21 15:35:00,21.64,21.64,21.62,21.63,53772.0,19.5781,19.5781,19.56,19.569,53772.0
2017-02-21 15:40:00,21.63,21.63,21.61,21.61,43847.0,19.569,19.569,19.5509,19.5509,43847.0
2017-02-21 15:45:00,21.62,21.64,21.61,21.62,103844.0,19.56,19.5781,19.5509,19.56,103844.0
2017-02-21 15:50:00,21.62,21.63,21.61,21.61,78566.0,19.56,19.569,19.5509,19.5509,78566.0
2017-02-21 15:55:00,21.62,21.64,21.61,21.62,263354.0,19.56,19.5781,19.5509,19.56,263354.0
2017-02-22 09:30:00,21.93,21.93,21.75,21.79,190597.0,19.8404,19.8404,19.6776,19.7138,190597.0
2017-02-22 09:35:00,21.79,21.81,21.7,21.72,124372.0,19.7138,19.7319,19.6324,19.6504,124372.0
2017-02-22 09:40:00,21.73,21.83,21.73,21.8,92252.0,19.6595,19.75,19.6595,19.7228,92252.0
2017-02-22 09:45:00,21.8,21.82,21.72,21.75,110306.0,19.7228,19.7409,19.6504,19.6776,110306.0
2017-02-22 09:50:00,21.75,21.78,21.7,21.73,56894.0,19.6776,19.7047,19.6324,19.6595,56894.0
2017-02-22 09:55:00,21.74,21.74,21.67,21.71,38375.0,19.6685,19.6685,19.6052,19.6414,38375.0
2017-02-22 10:00:00,21.71,21.83,21.71,21.75,152966.0,19.6414,19.75,19.6414,19.6776,152966.0
2017-02-22 10:05:00,21.75,21.79,21.71,21.79,67017.0,19.6776,19.7138,19.6414,19.7138,67017.0
2017-02-22 10:10:00,21.79,21.87,21.78,21.84,109918.0,19.7138,19.7862,19.7047,19.759,109918.0
2017-02-22 10:15:00,21.83,21.88,21.8,21.87,110371.0,19.75,19.7952,19.7228,19.7862,110371.0
2017-02-22 10:20:00,21.88,21.88,21.84,21.84,66840.0,19.7952,19.7952,19.759,19.759,66840.0
2017-02-22 10:25:00,21.84,21.89,21.83,21.84,102799.0,19.759,19.8043,19.75,19.759,102799.0
2017-02-22 10:30:00,21.84,21.85,21.78,21.82,98957.0,19.759,19.7681,19.7047,19.7409,98957.0
2017-02-22 10:35:00,21.82,21.83,21.79,21.82,61503.0,19.7409,19.75,19.7138,19.7409,61503.0
2017-02-22 10:40:00,21.82,21.82,21.77,21.78,46033.0,19.7409,19.7409,19.6957,19.7047,46033.0
2017-02-22 10:45:00,21.78,21.81,21.76,21.8,64358.0,19.7047,19.7319,19.6866,19.7228,64358.0
2017-02-22 10:50:00,21.8,21.8,21.76,21.79,36195.0,19.7228,19.7228,19.6866,19.7138,36195.0
2017-02-22 10:55:00,21.79,21.79,21.74,21.74,86855.0,19.7138,19.7138,19.6685,19.6685,86855.0
2017-02-22 11:00:00,21.74,21.76,21.71,21.71,82945.0,19.6685,19.6866,19.6414,19.6414,82945.0
2017-02-22 11:05:00,21.72,21.74,21.7,21.71,20397.0,19.6504,19.6685,19.6324,19.6414,20397.0
2017-02-22 11:10:00,21.72,21.73,21.68,21.69,93319.0,19.6504,19.6595,19.6143,19.6233,93319.0
2017-02-22 11:15:00,21.7,21.72,21.68,21.7,44855.0,19.6324,19.6504,19.6143,19.6324,44855.0
2017-02-22 11:20:00,21.71,21.72,21.68,21.7,48495.0,19.6414,19.6504,19.6143,19.6324,48495.0
2017-02-22 11:25:00,21.7,21.71,21.64,21.64,155703.0,19.6324,19.6414,19.5781,19.5781,155703.0
2017-02-22 11:30:00,21.64,21.67,21.63,21.65,47189.0,19.5781,19.6052,19.569,19.5871,47189.0
2017-02-22 11:35:00,21.65,21.67,21.64,21.66,19679.0,19.5871,19.6052,19.5781,19.5962,19679.0
2017-02-22 11:40:00,21.65,21.66,21.63,21.65,27229.0,19.5871,19.5962,19.569,19.5871,27229.0
2017-02-22 11:45:00,21.65,21.69,21.64,21.69,38607.0,19.5871,19.6233,19.5781,19.6233,38607.0
2017-02-22 11:50:00,21.68,21.71,21.68,21.71,43030.0,19.6143,19.6414,19.6143,19.6414,43030.0
2017-02-22 11:55:00,21.71,21.71,21.67,21.68,11231.0,19.6414,19.6414,19.6052,19.6143,11231.0
2017-02-22 12:00:00,21.68,21.7,21.67,21.68,18191.0,19.6143,19.6324,19.6052,19.6143,18191.0
2017-02-22 12:05:00,21.67,21.69,21.66,21.67,15538.0,19.6052,19.6233,19.5962,19.6052,15538.0
2017-02-22 12:10:00,21.67,21.69,21.66,21.69,13020.0,19.6052,19.6233,19.5962,19.6233,13020.0
2017-02-22 12:15:00,21.69,21.71,21.68,21.7,16243.0,19.6233,19.6414,19.6143,19.6324,16243.0
2017-02-22 12:20:00,21.7,21.7,21.68,21.7,12621.0,19.6324,19.6324,19.6143,19.6324,12621.0
2017-02-22 12:25:00,21.7,21.71,21.69,21.71,6674.0,19.6324,19.6414,19.6233,19.6414,6674.0
2017-02-22 12:30:00,21.71,21.71,21.7,21.7,14665.0,19.6414,19.6414,19.6324,19.6324,14665.0
2017-02-22 12:35:00,21.7,21.71,21.67,21.68,16460.0,19.6324,19.6414,19.6052,19.6143,16460.0
2017-02-22 12:40:00,21.68,21.69,21.67,21.68,16033.0,19.6143,19.6233,19.6052,19.6143,16033.0
2017-02-22 12:45:00,21.68,21.7,21.68,21.7,14708.0,19.6143,19.6324,19.6143,19.6324,14708.0
2017-02-22 12:50:00,21.7,21.7,21.69,21.69,18863.0,19.6324,19.6324,19.6233,19.6233,18863.0
2017-02-22 12:55:00,21.7,21.7,21.69,21.69,6056.0,19.6324,19.6324,19.6233,19.6233,6056.0
2017-02-22 13:00:00,21.7,21.71,21.69,21.69,25517.0,19.6324,19.6414,19.6233,19.6233,25517.0
2017-02-22 13:05:00,21.7,21.72,21.69,21.72,29961.0,19.6324,19.6504,19.6233,19.6504,29961.0
2017-02-22 13:10:00,21.72,21.72,21.7,21.7,13261.0,19.6504,19.6504,19.6324,19.6324,13261.0
2017-02-22 13:15:00,21.7,21.7,21.68,21.68,27742.0,19.6324,19.6324,19.6143,19.6143,27742.0
2017-02-22 13:20:00,21.67,21.68,21.65,21.65,22013.0,19.6052,19.6143,19.5871,19.5871,22013.0
2017-02-22 13:25:00,21.65,21.71,21.65,21.71,34845.0,19.5871,19.6414,19.5871,19.6414,34845.0
2017-02-22 13:30:00,21.71,21.71,21.67,21.68,18739.0,19.6414,19.6414,19.6052,19.6143,18739.0
2017-02-22 13:35:00,21.67,21.69,21.67,21.69,8303.0,19.6052,19.6233,19.6052,19.6233,8303.0
2017-02-22 13:40:00,21.69,21.69,21.67,21.67,8374.0,19.6233,19.6233,19.6052,19.6052,8374.0
2017-02-22 13:45:00,21.67,21.68,21.65,21.67,37439.0,19.6052,19.6143,19.5871,19.6052,37439.0
2017-02-22 13:50:00,21.67,21.68,21.66,21.68,9283.0,19.6052,19.6143,19.5962,19.6143,9283.0
2017-02-22 13:55:00,21.68,21.68,21.66,21.66,16172.0,19.6143,19.6143,19.5962,19.5962,16172.0
2017-02-22 14:00:00,21.66,21.71,21.66,21.69,20399.0,19.5962,19.6414,19.5962,19.6233,20399.0
2017-02-22 14:05:00,21.69,21.7,21.66,21.69,68218.0,19.6233,19.6324,19.5962,19.6233,68218.0
2017-02-22 14:10:00,21.69,21.7,21.67,21.7,22063.0,19.6233,19.6324,19.6052,19.6324,22063.0
2017-02-22 14:15:00,21.7,21.71,21.69,21.7,27250.0,19.6324,19.6414,19.6233,19.6324,27250.0
2017-02-22 14:20:00,21.69,21.73,21.69,21.71,34632.0,19.6233,19.6595,19.6233,19.6414,34632.0
2017-02-22 14:25:00,21.71,21.73,21.7,21.73,34039.0,19.6414,19.6595,19.6324,19.6595,34039.0
2017-02-22 14:30:00,21.73,21.74,21.7,21.7,31184.0,19.6595,19.6685,19.6324,19.6324,31184.0
2017-02-22 14:35:00,21.7,21.7,21.69,21.69,13258.0,19.6324,19.6324,19.6233,19.6233,13258.0
2017-02-22 14:40:00,21.68,21.69,21.66,21.69,25624.0,19.6143,19.6233,19.5962,19.6233,25624.0
2017-02-22 14:45:00,21.69,21.7,21.68,21.68,22895.0,19.6233,19.6324,19.6143,19.6143,22895.0
2017-02-22 14:50:00,21.68,21.7,21.67,21.68,40239.0,19.6143,19.6324,19.6052,19.6143,40239.0
2017-02-22 14:55:00,21.68,21.69,21.68,21.68,7100.0,19.6143,19.6233,19.6143,19.6143,7100.0
2017-02-22 15:00:00,21.68,21.7,21.68,21.7,30805.0,19.6143,19.6324,19.6143,19.6324,30805.0
2017-02-22 15:05:00,21.7,21.72,21.69,21.71,36174.0,19.6324,19.6504,19.6233,19.6414,36174.0
2017-02-22 15:10:00,21.72,21.73,21.71,21.72,23995.0,19.6504,19.6595,19.6414,19.6504,23995.0
2017-02-22 15:15:00,21.73,21.73,21.7,21.73,71138.0,19.6595,19.6595,19.6324,19.6595,71138.0
2017-02-22 15:20:00,21.73,21.75,21.71,21.75,64254.0,19.6595,19.6776,19.6414,19.6776,64254.0
2017-02-22 15:25:00,21.74,21.76,21.73,21.76,73295.0,19.6685,19.6866,19.6595,19.6866,73295.0
2017-02-22 15:30:00,21.76,21.76,21.74,21.74,27033.0,19.6866,19.6866,19.6685,19.6685,27033.0
2017-02-22 15:35:00,21.74,21.75,21.73,21.73,29453.0,19.6685,19.6776,19.6595,19.6595,29453.0
2017-02-22 15:40:00,21.73,21.74,21.69,21.69,65005.0,19.6595,19.6685,19.6233,19.6233,65005.0
2017-02-22 15:45:00,21.7,21.72,21.68,21.69,100113.0,19.6324,19.6504,19.6143,19.6233,100113.0
2017-02-22 15:50:00,21.69,21.71,21.68,21.7,95551.0,19.6233,19.6414,19.6143,19.6324,95551.0
2017-02-22 15:55:00,21.7,21.73,21.69,21.72,393823.0,19.6324,19.6595,19.6233,19.6504,393823.0
2017-02-23 09:30:00,21.78,21.79,21.68,21.69,60056.0,19.7047,19.7138,19.6143,19.6233,60056.0
2017-02-23 09:35:00,21.7,21.76,21.7,21.75,29409.0,19.6324,19.6866,19.6324,19.6776,29409.0
2017-02-23 09:40:00,21.75,21.76,21.73,21.74,51347.0,19.6776,19.6866,19.6595,19.6685,51347.0
2017-02-23 09:45:00,21.74,21.76,21.68,21.7,70890.0,19.6685,19.6866,19.6143,19.6324,70890.0
2017-02-23 09:50:00,21.7,21.72,21.68,21.7,32810.0,19.6324,19.6504,19.6143,19.6324,32810.0
2017-02-23 09:55:00,21.7,21.71,21.68,21.69,62547.0,19.6324,19.6414,19.6143,19.6233,62547.0
2017-02-23 10:00:00,21.69,21.71,21.68,21.7,56285.0,19.6233,19.6414,19.6143,19.6324,56285.0
2017-02-23 10:05:00,21.7,21.72,21.69,21.7,70457.0,19.6324,19.6504,19.6233,19.6324,70457.0
2017-02-23 10:10:00,21.69,21.73,21.67,21.68,110392.0,19.6233,19.6595,19.6052,19.6143,110392.0
2017-02-23 10:15:00,21.67,21.68,21.64,21.66,59309.0,19.6052,19.6143,19.5781,19.5962,59309.0
2017-02-23 10:20:00,21.65,21.68,21.64,21.66,16515.0,19.5871,19.6143,19.5781,19.5962,16515.0
2017-02-23 10:25:00,21.66,21.66,21.62,21.64,29329.0,19.5962,19.5962,19.56,19.5781,29329.0
2017-02-23 10:30:00,21.64,21.65,21.61,21.64,24354.0,19.5781,19.5871,19.5509,19.5781,24354.0
2017-02-23 10:35:00,21.64,21.65,21.6,21.6,29656.0,19.5781,19.5871,19.5419,19.5419,29656.0
2017-02-23 10:40:00,21.61,21.62,21.59,21.59,63382.0,19.5509,19.56,19.5328,19.5328,63382.0
2017-02-23 10:45:00,21.59,21.61,21.56,21.57,35994.0,19.5328,19.5509,19.5057,19.5147,35994.0
2017-02-23 10:50:00,21.56,21.57,21.54,21.54,22194.0,19.5057,19.5147,19.4876,19.4876,22194.0
2017-02-23 10:55:00,21.53,21.56,21.5,21.55,53394.0,19.4786,19.5057,19.4514,19.4966,53394.0
2017-02-23 11:00:00,21.55,21.57,21.54,21.55,36349.0,19.4966,19.5147,19.4876,19.4966,36349.0
2017-02-23 11:05:00,21.55,21.6,21.55,21.55,85240.0,19.4966,19.5419,19.4966,19.4966,85240.0
2017-02-23 11:10:00,21.55,21.55,21.52,21.52,56586.0,19.4966,19.4966,19.4695,19.4695,56586.0
2017-02-23 11:15:00,21.52,21.55,21.51,21.55,47951.0,19.4695,19.4966,19.4605,19.4966,47951.0
2017-02-23 11:20:00,21.55,21.55,21.51,21.52,78765.0,19.4966,19.4966,19.4605,19.4695,78765.0
2017-02-23 11:25:00,21.52,21.55,21.51,21.54,50800.0,19.4695,19.4966,19.4605,19.4876,50800.0
2017-02-23 11:30:00,21.54,21.59,21.53,21.58,51925.0,19.4876,19.5328,19.4786,19.5238,51925.0
2017-02-23 11:35:00,21.59,21.61,21.58,21.59,93445.0,19.5328,19.5509,19.5238,19.5328,93445.0
2017-02-23 11:40:00,21.6,21.61,21.58,21.59,83539.0,19.5419,19.5509,19.5238,19.5328,83539.0
2017-02-23 11:45:00,21.58,21.59,21.56,21.56,44423.0,19.5238,19.5328,19.5057,19.5057,44423.0
2017-02-23 11:50:00,21.57,21.61,21.56,21.59,58030.0,19.5147,19.5509,19.5057,19.5328,58030.0
2017-02-23 11:55:00,21.59,21.62,21.58,21.59,72064.0,19.5328,19.56,19.5238,19.5328,72064.0
2017-02-23 12:00:00,21.6,21.61,21.57,21.61,31087.0,19.5419,19.5509,19.5147,19.5509,31087.0
2017-02-23 12:05:00,21.61,21.61,21.57,21.58,22260.0,19.5509,19.5509,19.5147,19.5238,22260.0
2017-02-23 12:10:00,21.57,21.59,21.56,21.59,21539.0,19.5147,19.5328,19.5057,19.5328,21539.0
2017-02-23 12:15:00,21.59,21.64,21.59,21.63,43621.0,19.5328,19.5781,19.5328,19.569,43621.0
2017-02-23 12:20:00,21.62,21.64,21.58,21.6,75506.0,19.56,19.5781,19.5238,19.5419,75506.0
2017-02-23 12:25:00,21.59,21.6,21.57,21.59,20306.0,19.5328,19.5419,19.5147,19.5328,20306.0
2017-02-23 12:30:00,21.59,21.64,21.58,21.64,117434.0,19.5328,19.5781,19.5238,19.5781,117434.0
2017-02-23 12:35:00,21.63,21.64,21.62,21.64,71918.0,19.569,19.5781,19.56,19.5781,71918.0
2017-02-23 12:40:00,21.64,21.64,21.61,21.64,62202.0,19.5781,19.5781,19.5509,19.5781,62202.0
2017-02-23 12:45:00,21.64,21.65,21.63,21.64,23325.0,19.5781,19.5871,19.569,19.5781,23325.0
2017-02-23 12:50:00,21.65,21.66,21.63,21.64,21022.0,19.5871,19.5962,19.569,19.5781,21022.0
2017-02-23 12:55:00,21.64,21.64,21.62,21.63,14700.0,19.5781,19.5781,19.56,19.569,14700.0
2017-02-23 13:00:00,21.62,21.64,21.58,21.59,68593.0,19.56,19.5781,19.5238,19.5328,68593.0
2017-02-23 13:05:00,21.59,21.59,21.57,21.59,18926.0,19.5328,19.5328,19.5147,19.5328,18926.0
2017-02-23 13:10:00,21.59,21.6,21.57,21.6,19609.0,19.5328,19.5419,19.5147,19.5419,19609.0
2017-02-23 13:15:00,21.6,21.6,21.58,21.59,10289.0,19.5419,19.5419,19.5238,19.5328,10289.0
2017-02-23 13:20:00,21.59,21.6,21.58,21.59,15508.0,19.5328,19.5419,19.5238,19.5328,15508.0
2017-02-23 13:25:00,21.59,21.6,21.56,21.57,19336.0,19.5328,19.5419,19.5057,19.5147,19336.0
2017-02-23 13:30:00,21.57,21.58,21.56,21.57,17151.0,19.5147,19.5238,19.5057,19.5147,17151.0
2017-02-23 13:35:00,21.58,21.58,21.56,21.58,31411.0,19.5238,19.5238,19.5057,19.5238,31411.0
2017-02-23 13:40:00,21.58,21.6,21.57,21.58,17572.0,19.5238,19.5419,19.5147,19.5238,17572.0
2017-02-23 13:45:00,21.57,21.58,21.57,21.57,7650.0,19.5147,19.5238,19.5147,19.5147,7650.0
2017-02-23 13:50:00,21.57,21.58,21.57,21.57,19091.0,19.5147,19.5238,19.5147,19.5147,19091.0
2017-02-23 13:55:00,21.57,21.59,21.57,21.58,21652.0,19.5147,19.5328,19.5147,19.5238,21652.0
2017-02-23 14:00:00,21.59,21.59,21.57,21.57,20308.0,19.5328,19.5328,19.5147,19.5147,20308.0
2017-02-23 14:05:00,21.57,21.6,21.57,21.6,24885.0,19.5147,19.5419,19.5147,19.5419,24885.0
2017-02-23 14:10:00,21.6,21.6,21.57,21.59,24231.0,19.5419,19.5419,19.5147,19.5328,24231.0
2017-02-23 14:15:00,21.58,21.58,21.57,21.57,12870.0,19.5238,19.5238,19.5147,19.5147,12870.0
2017-02-23 14:20:00,21.57,21.61,21.57,21.61,35838.0,19.5147,19.5509,19.5147,19.5509,35838.0
2017-02-23 14:25:00,21.61,21.61,21.59,21.6,33645.0,19.5509,19.5509,19.5328,19.5419,33645.0
2017-02-23 14:30:00,21.59,21.6,21.58,21.6,22198.0,19.5328,19.5419,19.5238,19.5419,22198.0
2017-02-23 14:35:00,21.6,21.61,21.58,21.6,95148.0,19.5419,19.5509,19.5238,19.5419,95148.0
2017-02-23 14:40:00,21.6,21.6,21.58,21.6,17468.0,19.5419,19.5419,19.5238,19.5419,17468.0
2017-02-23 14:45:00,21.6,21.6,21.59,21.6,8546.0,19.5419,19.5419,19.5328,19.5419,8546.0
2017-02-23 14:50:00,21.6,21.61,21.59,21.6,31055.0,19.5419,19.5509,19.5328,19.5419,31055.0
2017-02-23 14:55:00,21.59,21.62,21.59,21.61,37322.0,19.5328,19.56,19.5328,19.5509,37322.0
2017-02-23 15:00:00,21.61,21.62,21.6,21.61,14611.0,19.5509,19.56,19.5419,19.5509,14611.0
2017-02-23 15:05:00,21.61,21.63,21.6,21.63,46912.0,19.5509,19.569,19.5419,19.569,46912.0
2017-02-23 15:10:00,21.63,21.64,21.62,21.63,20079.0,19.569,19.5781,19.56,19.569,20079.0
2017-02-23 15:15:00,21.64,21.65,21.63,21.64,31863.0,19.5781,19.5871,19.569,19.5781,31863.0
2017-02-23 15:20:00,21.64,21.65,21.63,21.64,33500.0,19.5781,19.5871,19.569,19.5781,33500.0
2017-02-23 15:25:00,21.65,21.65,21.62,21.62,31765.0,19.5871,19.5871,19.56,19.56,31765.0
2017-02-23 15:30:00,21.62,21.63,21.61,21.61,31830.0,19.56,19.569,19.5509,19.5509,31830.0
2017-02-23 15:35:00,21.61,21.61,21.6,21.6,44530.0,19.5509,19.5509,19.5419,19.5419,44530.0
2017-02-23 15:40:00,21.6,21.61,21.6,21.6,41329.0,19.5419,19.5509,19.5419,19.5419,41329.0
2017-02-23 15:45:00,21.61,21.61,21.59,21.6,111592.0,19.5509,19.5509,19.5328,19.5419,111592.0
2017-02-23 15:50:00,21.6,21.6,21.58,21.59,62608.0,19.5419,19.5419,19.5238,19.5328,62608.0
2017-02-23 15:55:00,21.59,21.6,21.58,21.6,123193.0,19.5328,19.5419,19.5238,19.5419,123193.0
2017-02-24 09:30:00,21.53,21.6,21.31,21.34,94719.0,19.4786,19.5419,19.2795,19.3067,94719.0
2017-02-24 09:35:00,21.35,21.45,21.34,21.44,56312.0,19.3157,19.4062,19.3067,19.3971,56312.0
2017-02-24 09:40:00,21.44,21.48,21.4,21.45,37887.0,19.3971,19.4333,19.3609,19.4062,37887.0
2017-02-24 09:45:00,21.46,21.48,21.4,21.41,24236.0,19.4152,19.4333,19.3609,19.37,24236.0
2017-02-24 09:50:00,21.4,21.44,21.38,21.43,36415.0,19.3609,19.3971,19.3428,19.3881,36415.0
2017-02-24 09:55:00,21.44,21.5,21.4,21.41,97433.0,19.3971,19.4514,19.3609,19.37,97433.0
2017-02-24 10:00:00,21.42,21.44,21.37,21.38,73111.0,19.379,19.3971,19.3338,19.3428,73111.0
2017-02-24 10:05:00,21.38,21.39,21.31,21.35,32698.0,19.3428,19.3519,19.2795,19.3157,32698.0
2017-02-24 10:10:00,21.35,21.39,21.32,21.39,22926.0,19.3157,19.3519,19.2886,19.3519,22926.0
2017-02-24 10:15:00,21.39,21.41,21.37,21.37,31334.0,19.3519,19.37,19.3338,19.3338,31334.0
2017-02-24 10:20:00,21.38,21.42,21.38,21.41,51608.0,19.3428,19.379,19.3428,19.37,51608.0
2017-02-24 10:25:00,21.4,21.41,21.38,21.39,140275.0,19.3609,19.37,19.3428,19.3519,140275.0
2017-02-24 10:30:00,21.39,21.43,21.38,21.43,74199.0,19.3519,19.3881,19.3428,19.3881,74199.0
2017-02-24 10:35:00,21.43,21.48,21.42,21.48,51995.0,19.3881,19.4333,19.379,19.4333,51995.0
2017-02-24 10:40:00,21.49,21.49,21.43,21.43,50070.0,19.4424,19.4424,19.3881,19.3881,50070.0
2017-02-24 10:45:00,21.43,21.43,21.4,21.4,28163.0,19.3881,19.3881,19.3609,19.3609,28163.0
2017-02-24 10:50:00,21.41,21.48,21.4,21.47,41109.0,19.37,19.4333,19.3609,19.4243,41109.0
2017-02-24 10:55:00,21.46,21.47,21.45,21.46,26811.0,19.4152,19.4243,19.4062,19.4152,26811.0
2017-02-24 11:00:00,21.46,21.52,21.45,21.52,32495.0,19.4152,19.4695,19.4062,19.4695,32495.0
2017-02-24 11:05:00,21.52,21.52,21.49,21.49,9500.0,19.4695,19.4695,19.4424,19.4424,9500.0
2017-02-24 11:10:00,21.5,21.55,21.49,21.54,49367.0,19.4514,19.4966,19.4424,19.4876,49367.0
2017-02-24 11:15:00,21.54,21.56,21.53,21.55,29183.0,19.4876,19.5057,19.4786,19.4966,29183.0
2017-02-24 11:20:00,21.55,21.56,21.51,21.51,89316.0,19.4966,19.5057,19.4605,19.4605,89316.0
2017-02-24 11:25:00,21.52,21.53,21.5,21.52,94592.0,19.4695,19.4786,19.4514,19.4695,94592.0
2017-02-24 11:30:00,21.53,21.59,21.52,21.57,47968.0,19.4786,19.5328,19.4695,19.5147,47968.0
2017-02-24 11:35:00,21.57,21.59,21.56,21.59,44898.0,19.5147,19.5328,19.5057,19.5328,44898.0
2017-02-24 11:40:00,21.58,21.58,21.55,21.55,32262.0,19.5238,19.5238,19.4966,19.4966,32262.0
2017-02-24 11:45:00,21.55,21.57,21.55,21.56,23325.0,19.4966,19.5147,19.4966,19.5057,23325.0
2017-02-24 11:50:00,21.57,21.58,21.56,21.57,16499.0,19.5147,19.5238,19.5057,19.5147,16499.0
2017-02-24 11:55:00,21.57,21.58,21.56,21.58,28919.0,19.5147,19.5238,19.5057,19.5238,28919.0
2017-02-24 12:00:00,21.57,21.62,21.55,21.61,50959.0,19.5147,19.56,19.4966,19.5509,50959.0
2017-02-24 12:05:00,21.62,21.72,21.61,21.72,117944.0,19.56,19.6504,19.5509,19.6504,117944.0
2017-02-24 12:10:00,21.71,21.76,21.71,21.76,60645.0,19.6414,19.6866,19.6414,19.6866,60645.0
2017-02-24 12:15:00,21.75,21.77,21.72,21.72,83382.0,19.6776,19.6957,19.6504,19.6504,83382.0
2017-02-24 12:20:00,21.73,21.74,21.71,21.71,24611.0,19.6595,19.6685,19.6414,19.6414,24611.0
2017-02-24 12:25:00,21.71,21.75,21.71,21.75,11456.0,19.6414,19.6776,19.6414,19.6776,11456.0
2017-02-24 12:30:00,21.75,21.75,21.7,21.71,76491.0,19.6776,19.6776,19.6324,19.6414,76491.0
2017-02-24 12:35:00,21.71,21.72,21.7,21.71,121783.0,19.6414,19.6504,19.6324,19.6414,121783.0
2017-02-24 12:40:00,21.71,21.72,21.66,21.68,41259.0,19.6414,19.6504,19.5962,19.6143,41259.0
2017-02-24 12:45:00,21.68,21.69,21.67,21.68,69756.0,19.6143,19.6233,19.6052,19.6143,69756.0
2017-02-24 12:50:00,21.68,21.72,21.67,21.71,107713.0,19.6143,19.6504,19.6052,19.6414,107713.0
2017-02-24 12:55:00,21.7,21.73,21.7,21.72,121356.0,19.6324,19.6595,19.6324,19.6504,121356.0
2017-02-24 13:00:00,21.72,21.73,21.65,21.66,37141.0,19.6504,19.6595,19.5871,19.5962,37141.0
2017-02-24 13:05:00,21.65,21.66,21.64,21.66,22693.0,19.5871,19.5962,19.5781,19.5962,22693.0
2017-02-24 13:10:00,21.66,21.69,21.65,21.65,31396.0,19.5962,19.6233,19.5871,19.5871,31396.0
2017-02-24 13:15:00,21.65,21.66,21.64,21.65,23593.0,19.5871,19.5962,19.5781,19.5871,23593.0
2017-02-24 13:20:00,21.65,21.67,21.64,21.67,11975.0,19.5871,19.6052,19.5781,19.6052,11975.0
2017-02-24 13:25:00,21.67,21.67,21.62,21.63,41860.0,19.6052,19.6052,19.56,19.569,41860.0
2017-02-24 13:30:00,21.63,21.64,21.62,21.63,7098.0,19.569,19.5781,19.56,19.569,7098.0
2017-02-24 13:35:00,21.64,21.64,21.58,21.59,22488.0,19.5781,19.5781,19.5238,19.5328,22488.0
2017-02-24 13:40:00,21.58,21.64,21.57,21.64,19152.0,19.5238,19.5781,19.5147,19.5781,19152.0
2017-02-24 13:45:00,21.64,21.65,21.61,21.62,37991.0,19.5781,19.5871,19.5509,19.56,37991.0
2017-02-24 13:50:00,21.62,21.65,21.61,21.65,60478.0,19.56,19.5871,19.5509,19.5871,60478.0
2017-02-24 13:55:00,21.65,21.65,21.64,21.65,17544.0,19.5871,19.5871,19.5781,19.5871,17544.0
2017-02-24 14:00:00,21.65,21.65,21.59,21.59,77846.0,19.5871,19.5871,19.5328,19.5328,77846.0
2017-02-24 14:05:00,21.6,21.63,21.59,21.61,76071.0,19.5419,19.569,19.5328,19.5509,76071.0
2017-02-24 14:10:00,21.61,21.63,21.61,21.63,38091.0,19.5509,19.569,19.5509,19.569,38091.0
2017-02-24 14:15:00,21.63,21.68,21.6,21.68,90953.0,19.569,19.6143,19.5419,19.6143,90953.0
2017-02-24 14:20:00,21.68,21.69,21.67,21.69,27789.0,19.6143,19.6233,19.6052,19.6233,27789.0
2017-02-24 14:25:00,21.69,21.72,21.68,21.72,34742.0,19.6233,19.6504,19.6143,19.6504,34742.0
2017-02-24 14:30:00,21.72,21.75,21.71,21.73,73474.0,19.6504,19.6776,19.6414,19.6595,73474.0
2017-02-24 14:35:00,21.74,21.74,21.71,21.73,22584.0,19.6685,19.6685,19.6414,19.6595,22584.0
2017-02-24 14:40:00,21.73,21.74,21.72,21.74,13065.0,19.6595,19.6685,19.6504,19.6685,13065.0
2017-02-24 14:45:00,21.74,21.75,21.72,21.73,39912.0,19.6685,19.6776,19.6504,19.6595,39912.0
2017-02-24 14:50:00,21.73,21.75,21.73,21.75,14518.0,19.6595,19.6776,19.6595,19.6776,14518.0
2017-02-24 14:55:00,21.75,21.75,21.67,21.67,35046.0,19.6776,19.6776,19.6052,19.6052,35046.0
2017-02-24 15:00:00,21.68,21.7,21.67,21.7,28400.0,19.6143,19.6324,19.6052,19.6324,28400.0
2017-02-24 15:05:00,21.7,21.7,21.69,21.69,7700.0,19.6324,19.6324,19.6233,19.6233,7700.0
2017-02-24 15:10:00,21.7,21.71,21.69,21.7,65826.0,19.6324,19.6414,19.6233,19.6324,65826.0
2017-02-24 15:15:00,21.71,21.72,21.68,21.69,54943.0,19.6414,19.6504,19.6143,19.6233,54943.0
2017-02-24 15:20:00,21.69,21.72,21.68,21.72,35824.0,19.6233,19.6504,19.6143,19.6504,35824.0
2017-02-24 15:25:00,21.72,21.72,21.7,21.71,22938.0,19.6504,19.6504,19.6324,19.6414,22938.0
2017-02-24 15:30:00,21.7,21.72,21.69,21.72,57164.0,19.6324,19.6504,19.6233,19.6504,57164.0
2017-02-24 15:35:00,21.72,21.73,21.71,21.72,31111.0,19.6504,19.6595,19.6414,19.6504,31111.0
2017-02-24 15:40:00,21.73,21.73,21.67,21.67,74993.0,19.6595,19.6595,19.6052,19.6052,74993.0
2017-02-24 15:45:00,21.67,21.71,21.67,21.71,100467.0,19.6052,19.6414,19.6052,19.6414,100467.0
2017-02-24 15:50:00,21.71,21.72,21.69,21.69,92640.0,19.6414,19.6504,19.6233,19.6233,92640.0
2017-02-24 15:55:00,21.69,21.72,21.68,21.72,211837.0,19.6233,19.6504,19.6143,19.6504,211837.0
2017-02-27 09:30:00,21.65,21.72,21.65,21.7,49402.0,19.5871,19.6504,19.5871,19.6324,49402.0
2017-02-27 09:35:00,21.7,21.72,21.67,21.67,27294.0,19.6324,19.6504,19.6052,19.6052,27294.0
2017-02-27 09:40:00,21.68,21.71,21.66,21.71,37569.0,19.6143,19.6414,19.5962,19.6414,37569.0
2017-02-27 09:45:00,21.71,21.76,21.71,21.76,51021.0,19.6414,19.6866,19.6414,19.6866,51021.0
2017-02-27 09:50:00,21.77,21.82,21.75,21.79,56708.0,19.6957,19.7409,19.6776,19.7138,56708.0
2017-02-27 09:55:00,21.79,21.93,21.77,21.92,43202.0,19.7138,19.8404,19.6957,19.8314,43202.0
2017-02-27 10:00:00,21.92,21.93,21.83,21.87,103611.0,19.8314,19.8404,19.75,19.7862,103611.0
2017-02-27 10:05:00,21.87,21.96,21.86,21.96,133760.0,19.7862,19.8676,19.7771,19.8676,133760.0
2017-02-27 10:10:00,21.95,21.98,21.92,21.93,87947.0,19.8585,19.8857,19.8314,19.8404,87947.0
2017-02-27 10:15:00,21.93,21.95,21.9,21.92,34797.0,19.8404,19.8585,19.8133,19.8314,34797.0
2017-02-27 10:20:00,21.92,21.97,21.92,21.92,74017.0,19.8314,19.8766,19.8314,19.8314,74017.0
2017-02-27 10:25:00,21.93,21.98,21.92,21.98,50306.0,19.8404,19.8857,19.8314,19.8857,50306.0
2017-02-27 10:30:00,21.98,22.02,21.95,21.98,177597.0,19.8857,19.9219,19.8585,19.8857,177597.0
2017-02-27 10:35:00,21.98,22.02,21.98,22.02,50770.0,19.8857,19.9219,19.8857,19.9219,50770.0
2017-02-27 10:40:00,22.02,22.06,21.99,22.02,114909.0,19.9219,19.9581,19.8947,19.9219,114909.0
2017-02-27 10:45:00,22.02,22.12,22.02,22.12,108956.0,19.9219,20.0123,19.9219,20.0123,108956.0
2017-02-27 10:50:00,22.12,22.14,22.09,22.11,112246.0,20.0123,20.0304,19.9852,20.0033,112246.0
2017-02-27 10:55:00,22.1,22.11,22.06,22.06,45784.0,19.9942,20.0033,19.9581,19.9581,45784.0
2017-02-27 11:00:00,22.07,22.1,22.05,22.09,59915.0,19.9671,19.9942,19.949,19.9852,59915.0
2017-02-27 11:05:00,22.09,22.09,22.03,22.03,78153.0,19.9852,19.9852,19.9309,19.9309,78153.0
2017-02-27 11:10:00,22.03,22.11,22.03,22.1,63030.0,19.9309,20.0033,19.9309,19.9942,63030.0
2017-02-27 11:15:00,22.09,22.16,22.09,22.16,71418.0,19.9852,20.0485,19.9852,20.0485,71418.0
2017-02-27 11:20:00,22.15,22.16,22.09,22.09,53616.0,20.0395,20.0485,19.9852,19.9852,53616.0
2017-02-27 11:25:00,22.1,22.12,22.06,22.1,42076.0,19.9942,20.0123,19.9581,19.9942,42076.0
2017-02-27 11:30:00,22.1,22.1,22.08,22.1,34523.0,19.9942,19.9942,19.9761,19.9942,34523.0
2017-02-27 11:35:00,22.1,22.13,22.06,22.07,168003.0,19.9942,20.0214,19.9581,19.9671,168003.0
2017-02-27 11:40:00,22.06,22.1,22.06,22.08,39879.0,19.9581,19.9942,19.9581,19.9761,39879.0
2017-02-27 11:45:00,22.09,22.12,22.08,22.11,41345.0,19.9852,20.0123,19.9761,20.0033,41345.0
2017-02-27 11:50:00,22.1,22.11,22.03,22.03,60489.0,19.9942,20.0033,19.9309,19.9309,60489.0
2017-02-27 11:55:00,22.04,22.05,22.0,22.0,40273.0,19.94,19.949,19.9038,19.9038,40273.0
2017-02-27 12:00:00,22.01,22.06,22.0,22.03,37248.0,19.9128,19.9581,19.9038,19.9309,37248.0
2017-02-27 12:05:00,22.04,22.05,22.01,22.04,29307.0,19.94,19.949,19.9128,19.94,29307.0
2017-02-27 12:10:00,22.04,22.1,22.03,22.1,29463.0,19.94,19.9942,19.9309,19.9942,29463.0
2017-02-27 12:15:00,22.1,22.12,22.08,22.09,31509.0,19.9942,20.0123,19.9761,19.9852,31509.0
2017-02-27 12:20:00,22.07,22.08,22.05,22.07,82095.0,19.9671,19.9761,19.949,19.9671,82095.0
2017-02-27 12:25:00,22.06,22.07,22.02,22.04,28362.0,19.9581,19.9671,19.9219,19.94,28362.0
2017-02-27 12:30:00,22.04,22.09,22.04,22.06,46185.0,19.94,19.9852,19.94,19.9581,46185.0
2017-02-27 12:35:00,22.07,22.08,22.05,22.05,21582.0,19.9671,19.9761,19.949,19.949,21582.0
2017-02-27 12:40:00,22.06,22.07,22.03,22.05,68711.0,19.9581,19.9671,19.9309,19.949,68711.0
2017-02-27 12:45:00,22.05,22.07,22.05,22.07,44112.0,19.949,19.9671,19.949,19.9671,44112.0
2017-02-27 12:50:00,22.07,22.08,22.04,22.07,27196.0,19.9671,19.9761,19.94,19.9671,27196.0
2017-02-27 12:55:00,22.07,22.08,22.05,22.05,28336.0,19.9671,19.9761,19.949,19.949,28336.0
2017-02-27 13:00:00,22.05,22.07,22.0,22.0,179933.0,19.949,19.9671,19.9038,19.9038,179933.0
2017-02-27 13:05:00,21.99,22.01,21.98,22.0,84370.0,19.8947,19.9128,19.8857,19.9038,84370.0
2017-02-27 13:10:00,22.01,22.02,21.99,22.02,33941.0,19.9128,19.9219,19.8947,19.9219,33941.0
2017-02-27 13:15:00,22.02,22.05,22.01,22.02,28308.0,19.9219,19.949,19.9128,19.9219,28308.0
2017-02-27 13:20:00,22.03,22.06,22.02,22.04,23202.0,19.9309,19.9581,19.9219,19.94,23202.0
2017-02-27 13:25:00,22.04,22.05,22.02,22.04,18124.0,19.94,19.949,19.9219,19.94,18124.0
2017-02-27 13:30:00,22.03,22.06,22.03,22.04,21133.0,19.9309,19.9581,19.9309,19.94,21133.0
2017-02-27 13:35:00,22.04,22.05,22.01,22.01,26434.0,19.94,19.949,19.9128,19.9128,26434.0
2017-02-27 13:40:00,22.01,22.04,22.01,22.03,26195.0,19.9128,19.94,19.9128,19.9309,26195.0
2017-02-27 13:45:00,22.03,22.04,21.99,22.02,37214.0,19.9309,19.94,19.8947,19.9219,37214.0
2017-02-27 13:50:00,22.02,22.02,21.98,22.01,65873.0,19.9219,19.9219,19.8857,19.9128,65873.0
2017-02-27 13:55:00,22.0,22.03,21.99,22.01,52632.0,19.9038,19.9309,19.8947,19.9128,52632.0
2017-02-27 14:00:00,22.01,22.05,22.0,22.04,32232.0,19.9128,19.949,19.9038,19.94,32232.0
2017-02-27 14:05:00,22.03,22.05,22.02,22.03,17946.0,19.9309,19.949,19.9219,19.9309,17946.0
2017-02-27 14:10:00,22.03,22.05,22.01,22.05,25544.0,19.9309,19.949,19.9128,19.949,25544.0
2017-02-27 14:15:00,22.05,22.07,22.03,22.06,54285.0,19.949,19.9671,19.9309,19.9581,54285.0
2017-02-27 14:20:00,22.05,22.07,22.01,22.05,88596.0,19.949,19.9671,19.9128,19.949,88596.0
2017-02-27 14:25:00,22.05,22.08,22.03,22.08,79834.0,19.949,19.9761,19.9309,19.9761,79834.0
2017-02-27 14:30:00,22.09,22.09,22.05,22.06,98197.0,19.9852,19.9852,19.949,19.9581,98197.0
2017-02-27 14:35:00,22.06,22.1,22.04,22.06,131523.0,19.9581,19.9942,19.94,19.9581,131523.0
2017-02-27 14:40:00,22.07,22.07,22.05,22.06,22551.0,19.9671,19.9671,19.949,19.9581,22551.0
2017-02-27 14:45:00,22.06,22.08,22.05,22.06,71366.0,19.9581,19.9761,19.949,19.9581,71366.0
2017-02-27 14:50:00,22.07,22.07,22.04,22.06,38334.0,19.9671,19.9671,19.94,19.9581,38334.0
2017-02-27 14:55:00,22.05,22.08,22.04,22.07,78397.0,19.949,19.9761,19.94,19.9671,78397.0
2017-02-27 15:00:00,22.07,22.12,22.07,22.09,84991.0,19.9671,20.0123,19.9671,19.9852,84991.0
2017-02-27 15:05:00,22.09,22.12,22.06,22.1,197488.0,19.9852,20.0123,19.9581,19.9942,197488.0
2017-02-27 15:10:00,22.09,22.11,22.07,22.11,209783.0,19.9852,20.0033,19.9671,20.0033,209783.0
2017-02-27 15:15:00,22.11,22.12,22.09,22.11,47779.0,20.0033,20.0123,19.9852,20.0033,47779.0
2017-02-27 15:20:00,22.11,22.13,22.09,22.11,107590.0,20.0033,20.0214,19.9852,20.0033,107590.0
2017-02-27 15:25:00,22.11,22.14,22.1,22.14,111535.0,20.0033,20.0304,19.9942,20.0304,111535.0
2017-02-27 15:30:00,22.14,22.14,22.1,22.12,141820.0,20.0304,20.0304,19.9942,20.0123,141820.0
2017-02-27 15:35:00,22.12,22.14,22.1,22.1,105648.0,20.0123,20.0304,19.9942,19.9942,105648.0
2017-02-27 15:40:00,22.1,22.11,22.09,22.1,73615.0,19.9942,20.0033,19.9852,19.9942,73615.0
2017-02-27 15:45:00,22.1,22.11,22.08,22.11,178515.0,19.9942,20.0033,19.9761,20.0033,178515.0
2017-02-27 15:50:00,22.11,22.11,22.08,22.08,385180.0,20.0033,20.0033,19.9761,19.9761,385180.0
2017-02-27 15:55:00,22.09,22.12,22.08,22.1,423478.0,19.9852,20.0123,19.9761,19.9942,423478.0
2017-02-28 09:30:00,22.07,22.08,21.98,22.06,131202.0,19.9671,19.9761,19.8857,19.9581,131202.0
2017-02-28 09:35:00,22.05,22.12,22.04,22.05,105924.0,19.949,20.0123,19.94,19.949,105924.0
2017-02-28 09:40:00,22.05,22.08,22.05,22.07,34426.0,19.949,19.9761,19.949,19.9671,34426.0
2017-02-28 09:45:00,22.07,22.08,22.02,22.05,56624.0,19.9671,19.9761,19.9219,19.949,56624.0
2017-02-28 09:50:00,22.04,22.08,22.0,22.08,31450.0,19.94,19.9761,19.9038,19.9761,31450.0
2017-02-28 09:55:00,22.08,22.14,22.08,22.12,21868.0,19.9761,20.0304,19.9761,20.0123,21868.0
2017-02-28 10:00:00,22.12,22.19,22.1,22.19,52813.0,20.0123,20.0757,19.9942,20.0757,52813.0
2017-02-28 10:05:00,22.19,22.19,22.14,22.18,40015.0,20.0757,20.0757,20.0304,20.0666,40015.0
2017-02-28 10:10:00,22.17,22.18,22.11,22.11,29306.0,20.0576,20.0666,20.0033,20.0033,29306.0
2017-02-28 10:15:00,22.1,22.13,22.06,22.13,63160.0,19.9942,20.0214,19.9581,20.0214,63160.0
2017-02-28 10:20:00,22.13,22.13,22.06,22.07,52568.0,20.0214,20.0214,19.9581,19.9671,52568.0
2017-02-28 10:25:00,22.07,22.07,22.0,22.01,28848.0,19.9671,19.9671,19.9038,19.9128,28848.0
2017-02-28 10:30:00,22.01,22.02,22.0,22.01,37790.0,19.9128,19.9219,19.9038,19.9128,37790.0
2017-02-28 10:35:00,22.01,22.03,22.0,22.02,27541.0,19.9128,19.9309,19.9038,19.9219,27541.0
2017-02-28 10:40:00,22.02,22.03,22.0,22.03,32652.0,19.9219,19.9309,19.9038,19.9309,32652.0
2017-02-28 10:45:00,22.03,22.03,21.97,22.0,39692.0,19.9309,19.9309,19.8766,19.9038,39692.0
2017-02-28 10:50:00,22.0,22.03,22.0,22.02,21765.0,19.9038,19.9309,19.9038,19.9219,21765.0
2017-02-28 10:55:00,22.02,22.02,21.99,22.01,43190.0,19.9219,19.9219,19.8947,19.9128,43190.0
2017-02-28 11:00:00,22.02,22.03,21.98,22.03,33492.0,19.9219,19.9309,19.8857,19.9309,33492.0
2017-02-28 11:05:00,22.03,22.06,22.01,22.02,23286.0,19.9309,19.9581,19.9128,19.9219,23286.0
2017-02-28 11:10:00,22.02,22.04,22.0,22.03,36701.0,19.9219,19.94,19.9038,19.9309,36701.0
2017-02-28 11:15:00,22.03,22.04,22.02,22.03,12481.0,19.9309,19.94,19.9219,19.9309,12481.0
2017-02-28 11:20:00,22.03,22.06,22.02,22.05,27818.0,19.9309,19.9581,19.9219,19.949,27818.0
2017-02-28 11:25:00,22.05,22.07,22.04,22.04,29232.0,19.949,19.9671,19.94,19.94,29232.0
2017-02-28 11:30:00,22.05,22.1,22.04,22.1,28959.0,19.949,19.9942,19.94,19.9942,28959.0
2017-02-28 11:35:00,22.09,22.11,22.09,22.11,10991.0,19.9852,20.0033,19.9852,20.0033,10991.0
2017-02-28 11:40:00,22.11,22.11,22.07,22.09,44764.0,20.0033,20.0033,19.9671,19.9852,44764.0
2017-02-28 11:45:00,22.09,22.1,22.07,22.09,22481.0,19.9852,19.9942,19.9671,19.9852,22481.0
2017-02-28 11:50:00,22.09,22.11,22.08,22.1,11015.0,19.9852,20.0033,19.9761,19.9942,11015.0
2017-02-28 11:55:00,22.11,22.12,22.1,22.1,26006.0,20.0033,20.0123,19.9942,19.9942,26006.0
2017-02-28 12:00:00,22.1,22.14,22.09,22.13,76281.0,19.9942,20.0304,19.9852,20.0214,76281.0
2017-02-28 12:05:00,22.13,22.13,22.08,22.08,51719.0,20.0214,20.0214,19.9761,19.9761,51719.0
2017-02-28 12:10:00,22.09,22.11,22.08,22.09,31691.0,19.9852,20.0033,19.9761,19.9852,31691.0
2017-02-28 12:15:00,22.09,22.09,22.06,22.07,23487.0,19.9852,19.9852,19.9581,19.9671,23487.0
2017-02-28 12:20:00,22.08,22.08,22.01,22.02,30777.0,19.9761,19.9761,19.9128,19.9219,30777.0
2017-02-28 12:25:00,22.02,22.04,21.99,22.02,183754.0,19.9219,19.94,19.8947,19.9219,183754.0
2017-02-28 12:30:00,22.01,22.04,22.0,22.04,82886.0,19.9128,19.94,19.9038,19.94,82886.0
2017-02-28 12:35:00,22.03,22.05,22.02,22.04,32045.0,19.9309,19.949,19.9219,19.94,32045.0
2017-02-28 12:40:00,22.03,22.04,22.0,22.0,36932.0,19.9309,19.94,19.9038,19.9038,36932.0
2017-02-28 12:45:00,22.0,22.04,22.0,22.03,32024.0,19.9038,19.94,19.9038,19.9309,32024.0
2017-02-28 12:50:00,22.03,22.03,21.99,21.99,34188.0,19.9309,19.9309,19.8947,19.8947,34188.0
2017-02-28 12:55:00,22.0,22.01,21.99,22.01,29253.0,19.9038,19.9128,19.8947,19.9128,29253.0
2017-02-28 13:00:00,22.01,22.04,22.0,22.02,45005.0,19.9128,19.94,19.9038,19.9219,45005.0
2017-02-28 13:05:00,22.01,22.04,22.01,22.02,67281.0,19.9128,19.94,19.9128,19.9219,67281.0
2017-02-28 13:10:00,22.02,22.04,22.01,22.02,34752.0,19.9219,19.94,19.9128,19.9219,34752.0
2017-02-28 13:15:00,22.03,22.04,22.0,22.03,48010.0,19.9309,19.94,19.9038,19.9309,48010.0
2017-02-28 13:20:00,22.03,22.05,22.0,22.04,49175.0,19.9309,19.949,19.9038,19.94,49175.0
2017-02-28 13:25:00,22.04,22.06,22.01,22.03,45533.0,19.94,19.9581,19.9128,19.9309,45533.0
2017-02-28 13:30:00,22.03,22.03,22.0,22.02,40352.0,19.9309,19.9309,19.9038,19.9219,40352.0
2017-02-28 13:35:00,22.01,22.04,22.01,22.04,19452.0,19.9128,19.94,19.9128,19.94,19452.0
2017-02-28 13:40:00,22.04,22.06,22.02,22.04,46118.0,19.94,19.9581,19.9219,19.94,46118.0
2017-02-28 13:45:00,22.04,22.04,22.02,22.04,17778.0,19.94,19.94,19.9219,19.94,17778.0
2017-02-28 13:50:00,22.04,22.05,22.02,22.02,56483.0,19.94,19.949,19.9219,19.9219,56483.0
2017-02-28 13:55:00,22.03,22.05,22.02,22.05,22073.0,19.9309,19.949,19.9219,19.949,22073.0
2017-02-28 14:00:00,22.05,22.05,22.0,22.0,55994.0,19.949,19.949,19.9038,19.9038,55994.0
2017-02-28 14:05:00,22.0,22.0,21.97,21.98,56446.0,19.9038,19.9038,19.8766,19.8857,56446.0
2017-02-28 14:10:00,21.99,22.0,21.96,21.96,22309.0,19.8947,19.9038,19.8676,19.8676,22309.0
2017-02-28 14:15:00,21.98,21.99,21.96,21.96,39306.0,19.8857,19.8947,19.8676,19.8676,39306.0
2017-02-28 14:20:00,21.97,21.97,21.94,21.96,33039.0,19.8766,19.8766,19.8495,19.8676,33039.0
2017-02-28 14:25:00,21.97,21.98,21.96,21.97,22142.0,19.8766,19.8857,19.8676,19.8766,22142.0
2017-02-28 14:30:00,21.97,21.97,21.95,21.95,31630.0,19.8766,19.8766,19.8585,19.8585,31630.0
2017-02-28 14:35:00,21.94,21.95,21.92,21.94,30920.0,19.8495,19.8585,19.8314,19.8495,30920.0
2017-02-28 14:40:00,21.94,21.94,21.92,21.93,26578.0,19.8495,19.8495,19.8314,19.8404,26578.0
2017-02-28 14:45:00,21.93,21.95,21.92,21.95,20664.0,19.8404,19.8585,19.8314,19.8585,20664.0
2017-02-28 14:50:00,21.95,21.97,21.94,21.96,31790.0,19.8585,19.8766,19.8495,19.8676,31790.0
2017-02-28 14:55:00,21.97,21.98,21.96,21.97,21391.0,19.8766,19.8857,19.8676,19.8766,21391.0
2017-02-28 15:00:00,21.98,21.98,21.93,21.96,52287.0,19.8857,19.8857,19.8404,19.8676,52287.0
2017-02-28 15:05:00,21.96,21.97,21.95,21.96,19022.0,19.8676,19.8766,19.8585,19.8676,19022.0
2017-02-28 15:10:00,21.96,22.0,21.95,22.0,30963.0,19.8676,19.9038,19.8585,19.9038,30963.0
2017-02-28 15:15:00,22.0,22.01,21.97,21.99,50877.0,19.9038,19.9128,19.8766,19.8947,50877.0
2017-02-28 15:20:00,21.99,22.0,21.98,22.0,38988.0,19.8947,19.9038,19.8857,19.9038,38988.0
2017-02-28 15:25:00,22.0,22.0,21.97,21.99,55258.0,19.9038,19.9038,19.8766,19.8947,55258.0
2017-02-28 15:30:00,21.98,22.01,21.98,22.0,64454.0,19.8857,19.9128,19.8857,19.9038,64454.0
2017-02-28 15:35:00,22.0,22.02,21.96,21.98,95853.0,19.9038,19.9219,19.8676,19.8857,95853.0
2017-02-28 15:40:00,21.97,21.99,21.96,21.98,77652.0,19.8766,19.8947,19.8676,19.8857,77652.0
2017-02-28 15:45:00,21.99,22.01,21.98,21.99,239318.0,19.8947,19.9128,19.8857,19.8947,239318.0
2017-02-28 15:50:00,21.99,22.0,21.98,22.0,143118.0,19.8947,19.9038,19.8857,19.9038,143118.0
2017-02-28 15:55:00,22.0,22.06,21.99,22.04,697895.0,19.9038,19.9581,19.8947,19.94,697895.0
2017-03-01 09:30:00,22.25,22.47,22.21,22.47,151179.0,20.1299,20.329,20.0938,20.329,151179.0
2017-03-01 09:35:00,22.45,22.47,22.38,22.4,126655.0,20.3109,20.329,20.2476,20.2657,126655.0
2017-03-01 09:40:00,22.39,22.42,22.38,22.39,76417.0,20.2566,20.2838,20.2476,20.2566,76417.0
2017-03-01 09:45:00,22.39,22.46,22.38,22.44,135387.0,20.2566,20.3199,20.2476,20.3018,135387.0
2017-03-01 09:50:00,22.44,22.47,22.39,22.42,131455.0,20.3018,20.329,20.2566,20.2838,131455.0
2017-03-01 09:55:00,22.43,22.49,22.42,22.46,136367.0,20.2928,20.3471,20.2838,20.3199,136367.0
2017-03-01 10:00:00,22.46,22.53,22.45,22.45,802690.0,20.3199,20.3833,20.3109,20.3109,802690.0
2017-03-01 10:05:00,22.45,22.51,22.43,22.5,74491.0,20.3109,20.3652,20.2928,20.3561,74491.0
2017-03-01 10:10:00,22.5,22.52,22.45,22.52,73524.0,20.3561,20.3742,20.3109,20.3742,73524.0
2017-03-01 10:15:00,22.52,22.53,22.48,22.5,87214.0,20.3742,20.3833,20.338,20.3561,87214.0
2017-03-01 10:20:00,22.5,22.52,22.48,22.51,83715.0,20.3561,20.3742,20.338,20.3652,83715.0
2017-03-01 10:25:00,22.51,22.55,22.5,22.54,70662.0,20.3652,20.4014,20.3561,20.3923,70662.0
2017-03-01 10:30:00,22.54,22.55,22.47,22.5,48307.0,20.3923,20.4014,20.329,20.3561,48307.0
2017-03-01 10:35:00,22.5,22.5,22.47,22.48,37739.0,20.3561,20.3561,20.329,20.338,37739.0
2017-03-01 10:40:00,22.48,22.52,22.47,22.51,73483.0,20.338,20.3742,20.329,20.3652,73483.0
2017-03-01 10:45:00,22.51,22.56,22.5,22.54,62502.0,20.3652,20.4104,20.3561,20.3923,62502.0
2017-03-01 10:50:00,22.55,22.55,22.46,22.46,71244.0,20.4014,20.4014,20.3199,20.3199,71244.0
2017-03-01 10:55:00,22.47,22.53,22.46,22.53,72756.0,20.329,20.3833,20.3199,20.3833,72756.0
2017-03-01 11:00:00,22.53,22.55,22.49,22.49,66793.0,20.3833,20.4014,20.3471,20.3471,66793.0
2017-03-01 11:05:00,22.5,22.51,22.45,22.46,80251.0,20.3561,20.3652,20.3109,20.3199,80251.0
2017-03-01 11:10:00,22.46,22.48,22.43,22.47,70897.0,20.3199,20.338,20.2928,20.329,70897.0
2017-03-01 11:15:00,22.48,22.51,22.46,22.48,50730.0,20.338,20.3652,20.3199,20.338,50730.0
2017-03-01 11:20:00,22.48,22.49,22.42,22.42,56891.0,20.338,20.3471,20.2838,20.2838,56891.0
2017-03-01 11:25:00,22.43,22.46,22.42,22.43,38857.0,20.2928,20.3199,20.2838,20.2928,38857.0
2017-03-01 11:30:00,22.43,22.45,22.4,22.43,109485.0,20.2928,20.3109,20.2657,20.2928,109485.0
2017-03-01 11:35:00,22.43,22.46,22.41,22.46,45634.0,20.2928,20.3199,20.2747,20.3199,45634.0
2017-03-01 11:40:00,22.45,22.49,22.43,22.49,36209.0,20.3109,20.3471,20.2928,20.3471,36209.0
2017-03-01 11:45:00,22.48,22.57,22.48,22.55,179198.0,20.338,20.4195,20.338,20.4014,179198.0
2017-03-01 11:50:00,22.56,22.59,22.55,22.57,165853.0,20.4104,20.4376,20.4014,20.4195,165853.0
2017-03-01 11:55:00,22.56,22.59,22.55,22.58,88339.0,20.4104,20.4376,20.4014,20.4285,88339.0
2017-03-01 12:00:00,22.59,22.67,22.58,22.65,128519.0,20.4376,20.5099,20.4285,20.4918,128519.0
2017-03-01 12:05:00,22.65,22.7,22.65,22.67,80712.0,20.4918,20.5371,20.4918,20.5099,80712.0
2017-03-01 12:10:00,22.67,22.68,22.65,22.67,136748.0,20.5099,20.519,20.4918,20.5099,136748.0
2017-03-01 12:15:00,22.67,22.71,22.66,22.7,93693.0,20.5099,20.5461,20.5009,20.5371,93693.0
2017-03-01 12:20:00,22.71,22.72,22.67,22.68,139904.0,20.5461,20.5552,20.5099,20.519,139904.0
2017-03-01 12:25:00,22.67,22.68,22.64,22.66,67869.0,20.5099,20.519,20.4828,20.5009,67869.0
2017-03-01 12:30:00,22.66,22.73,22.66,22.73,33795.0,20.5009,20.5642,20.5009,20.5642,33795.0
2017-03-01 12:35:00,22.73,22.73,22.67,22.68,54804.0,20.5642,20.5642,20.5099,20.519,54804.0
2017-03-01 12:40:00,22.67,22.7,22.66,22.68,80065.0,20.5099,20.5371,20.5009,20.519,80065.0
2017-03-01 12:45:00,22.68,22.7,22.68,22.69,22665.0,20.519,20.5371,20.519,20.528,22665.0
2017-03-01 12:50:00,22.7,22.7,22.66,22.67,14745.0,20.5371,20.5371,20.5009,20.5099,14745.0
2017-03-01 12:55:00,22.67,22.7,22.66,22.69,75288.0,20.5099,20.5371,20.5009,20.528,75288.0
2017-03-01 13:00:00,22.7,22.7,22.64,22.65,43312.0,20.5371,20.5371,20.4828,20.4918,43312.0
2017-03-01 13:05:00,22.66,22.69,22.66,22.67,40727.0,20.5009,20.528,20.5009,20.5099,40727.0
2017-03-01 13:10:00,22.68,22.68,22.67,22.67,8618.0,20.519,20.519,20.5099,20.5099,8618.0
2017-03-01 13:15:00,22.68,22.69,22.64,22.66,58957.0,20.519,20.528,20.4828,20.5009,58957.0
2017-03-01 13:20:00,22.66,22.7,22.65,22.7,56497.0,20.5009,20.5371,20.4918,20.5371,56497.0
2017-03-01 13:25:00,22.7,22.7,22.65,22.66,33440.0,20.5371,20.5371,20.4918,20.5009,33440.0
2017-03-01 13:30:00,22.65,22.66,22.62,22.66,39896.0,20.4918,20.5009,20.4647,20.5009,39896.0
2017-03-01 13:35:00,22.66,22.67,22.63,22.67,35396.0,20.5009,20.5099,20.4737,20.5099,35396.0
2017-03-01 13:40:00,22.68,22.68,22.63,22.64,17584.0,20.519,20.519,20.4737,20.4828,17584.0
2017-03-01 13:45:00,22.64,22.66,22.64,22.65,39490.0,20.4828,20.5009,20.4828,20.4918,39490.0
2017-03-01 13:50:00,22.65,22.68,22.64,22.67,39596.0,20.4918,20.519,20.4828,20.5099,39596.0
2017-03-01 13:55:00,22.67,22.7,22.66,22.69,31319.0,20.5099,20.5371,20.5009,20.528,31319.0
2017-03-01 14:00:00,22.69,22.69,22.66,22.68,55355.0,20.528,20.528,20.5009,20.519,55355.0
2017-03-01 14:05:00,22.68,22.7,22.66,22.66,84999.0,20.519,20.5371,20.5009,20.5009,84999.0
2017-03-01 14:10:00,22.66,22.66,22.62,22.66,43705.0,20.5009,20.5009,20.4647,20.5009,43705.0
2017-03-01 14:15:00,22.66,22.71,22.65,22.7,90165.0,20.5009,20.5461,20.4918,20.5371,90165.0
2017-03-01 14:20:00,22.7,22.71,22.67,22.7,94001.0,20.5371,20.5461,20.5099,20.5371,94001.0
2017-03-01 14:25:00,22.7,22.71,22.68,22.69,25928.0,20.5371,20.5461,20.519,20.528,25928.0
2017-03-01 14:30:00,22.69,22.71,22.67,22.67,77016.0,20.528,20.5461,20.5099,20.5099,77016.0
2017-03-01 14:35:00,22.67,22.68,22.64,22.66,66539.0,20.5099,20.519,20.4828,20.5009,66539.0
2017-03-01 14:40:00,22.66,22.67,22.59,22.6,214173.0,20.5009,20.5099,20.4376,20.4466,214173.0
2017-03-01 14:45:00,22.6,22.66,22.6,22.66,77384.0,20.4466,20.5009,20.4466,20.5009,77384.0
2017-03-01 14:50:00,22.66,22.66,22.65,22.66,25334.0,20.5009,20.5009,20.4918,20.5009,25334.0
2017-03-01 14:55:00,22.66,22.67,22.64,22.64,56912.0,20.5009,20.5099,20.4828,20.4828,56912.0
2017-03-01 15:00:00,22.64,22.66,22.62,22.65,63142.0,20.4828,20.5009,20.4647,20.4918,63142.0
2017-03-01 15:05:00,22.66,22.66,22.6,22.6,39516.0,20.5009,20.5009,20.4466,20.4466,39516.0
2017-03-01 15:10:00,22.6,22.63,22.6,22.63,74195.0,20.4466,20.4737,20.4466,20.4737,74195.0
2017-03-01 15:15:00,22.63,22.63,22.6,22.61,30358.0,20.4737,20.4737,20.4466,20.4556,30358.0
2017-03-01 15:20:00,22.61,22.62,22.6,22.61,69039.0,20.4556,20.4647,20.4466,20.4556,69039.0
2017-03-01 15:25:00,22.6,22.61,22.58,22.6,71800.0,20.4466,20.4556,20.4285,20.4466,71800.0
2017-03-01 15:30:00,22.6,22.6,22.57,22.58,121034.0,20.4466,20.4466,20.4195,20.4285,121034.0
2017-03-01 15:35:00,22.58,22.59,22.57,22.57,44445.0,20.4285,20.4376,20.4195,20.4195,44445.0
2017-03-01 15:40:00,22.57,22.59,22.56,22.59,141816.0,20.4195,20.4376,20.4104,20.4376,141816.0
2017-03-01 15:45:00,22.59,22.6,22.53,22.53,176704.0,20.4376,20.4466,20.3833,20.3833,176704.0
2017-03-01 15:50:00,22.53,22.55,22.46,22.49,255651.0,20.3833,20.4014,20.3199,20.3471,255651.0
2017-03-01 15:55:00,22.48,22.5,22.48,22.5,216632.0,20.338,20.3561,20.338,20.3561,216632.0
2017-03-02 09:30:00,22.51,22.51,22.37,22.39,82795.0,20.3652,20.3652,20.2385,20.2566,82795.0
2017-03-02 09:35:00,22.39,22.47,22.36,22.46,28631.0,20.2566,20.329,20.2295,20.3199,28631.0
2017-03-02 09:40:00,22.46,22.54,22.45,22.49,57649.0,20.3199,20.3923,20.3109,20.3471,57649.0
2017-03-02 09:45:00,22.48,22.51,22.47,22.48,84192.0,20.338,20.3652,20.329,20.338,84192.0
2017-03-02 09:50:00,22.48,22.49,22.45,22.49,34078.0,20.338,20.3471,20.3109,20.3471,34078.0
2017-03-02 09:55:00,22.48,22.51,22.46,22.51,74690.0,20.338,20.3652,20.3199,20.3652,74690.0
2017-03-02 10:00:00,22.51,22.54,22.49,22.52,44937.0,20.3652,20.3923,20.3471,20.3742,44937.0
2017-03-02 10:05:00,22.52,22.55,22.51,22.53,119426.0,20.3742,20.4014,20.3652,20.3833,119426.0
2017-03-02 10:10:00,22.53,22.53,22.47,22.48,98495.0,20.3833,20.3833,20.329,20.338,98495.0
2017-03-02 10:15:00,22.48,22.52,22.47,22.52,61726.0,20.338,20.3742,20.329,20.3742,61726.0
2017-03-02 10:20:00,22.51,22.52,22.48,22.5,37964.0,20.3652,20.3742,20.338,20.3561,37964.0
2017-03-02 10:25:00,22.5,22.52,22.48,22.48,27293.0,20.3561,20.3742,20.338,20.338,27293.0
2017-03-02 10:30:00,22.48,22.51,22.48,22.48,37879.0,20.338,20.3652,20.338,20.338,37879.0
2017-03-02 10:35:00,22.49,22.51,22.48,22.5,47810.0,20.3471,20.3652,20.338,20.3561,47810.0
2017-03-02 10:40:00,22.49,22.53,22.47,22.53,63775.0,20.3471,20.3833,20.329,20.3833,63775.0
2017-03-02 10:45:00,22.53,22.54,22.51,22.52,26632.0,20.3833,20.3923,20.3652,20.3742,26632.0
2017-03-02 10:50:00,22.52,22.55,22.51,22.53,28181.0,20.3742,20.4014,20.3652,20.3833,28181.0
2017-03-02 10:55:00,22.53,22.53,22.51,22.52,39510.0,20.3833,20.3833,20.3652,20.3742,39510.0
2017-03-02 11:00:00,22.51,22.51,22.48,22.5,35381.0,20.3652,20.3652,20.338,20.3561,35381.0
2017-03-02 11:05:00,22.5,22.51,22.49,22.5,28301.0,20.3561,20.3652,20.3471,20.3561,28301.0
2017-03-02 11:10:00,22.5,22.5,22.46,22.46,31924.0,20.3561,20.3561,20.3199,20.3199,31924.0
2017-03-02 11:15:00,22.47,22.51,22.45,22.5,63018.0,20.329,20.3652,20.3109,20.3561,63018.0
2017-03-02 11:20:00,22.5,22.51,22.48,22.48,31308.0,20.3561,20.3652,20.338,20.338,31308.0
2017-03-02 11:25:00,22.48,22.51,22.47,22.49,75060.0,20.338,20.3652,20.329,20.3471,75060.0
2017-03-02 11:30:00,22.5,22.52,22.45,22.46,43685.0,20.3561,20.3742,20.3109,20.3199,43685.0
2017-03-02 11:35:00,22.47,22.51,22.45,22.49,88770.0,20.329,20.3652,20.3109,20.3471,88770.0
2017-03-02 11:40:00,22.49,22.51,22.49,22.51,18615.0,20.3471,20.3652,20.3471,20.3652,18615.0
2017-03-02 11:45:00,22.5,22.55,22.49,22.55,31208.0,20.3561,20.4014,20.3471,20.4014,31208.0
2017-03-02 11:50:00,22.55,22.59,22.54,22.59,46504.0,20.4014,20.4376,20.3923,20.4376,46504.0
2017-03-02 11:55:00,22.58,22.59,22.52,22.53,120399.0,20.4285,20.4376,20.3742,20.3833,120399.0
2017-03-02 12:00:00,22.52,22.53,22.5,22.53,49017.0,20.3742,20.3833,20.3561,20.3833,49017.0
2017-03-02 12:05:00,22.52,22.53,22.5,22.53,19426.0,20.3742,20.3833,20.3561,20.3833,19426.0
2017-03-02 12:10:00,22.53,22.53,22.5,22.51,26570.0,20.3833,20.3833,20.3561,20.3652,26570.0
2017-03-02 12:15:00,22.51,22.52,22.5,22.52,9224.0,20.3652,20.3742,20.3561,20.3742,9224.0
2017-03-02 12:20:00,22.52,22.52,22.49,22.51,38054.0,20.3742,20.3742,20.3471,20.3652,38054.0
2017-03-02 12:25:00,22.5,22.53,22.5,22.52,11926.0,20.3561,20.3833,20.3561,20.3742,11926.0
2017-03-02 12:30:00,22.52,22.54,22.51,22.52,40735.0,20.3742,20.3923,20.3652,20.3742,40735.0
2017-03-02 12:35:00,22.52,22.54,22.51,22.53,103782.0,20.3742,20.3923,20.3652,20.3833,103782.0
2017-03-02 12:40:00,22.53,22.55,22.52,22.55,21901.0,20.3833,20.4014,20.3742,20.4014,21901.0
2017-03-02 12:45:00,22.55,22.55,22.53,22.55,7462.0,20.4014,20.4014,20.3833,20.4014,7462.0
2017-03-02 12:50:00,22.55,22.56,22.53,22.54,43047.0,20.4014,20.4104,20.3833,20.3923,43047.0
2017-03-02 12:55:00,22.54,22.55,22.53,22.55,12746.0,20.3923,20.4014,20.3833,20.4014,12746.0
2017-03-02 13:00:00,22.54,22.56,22.54,22.55,15869.0,20.3923,20.4104,20.3923,20.4014,15869.0
2017-03-02 13:05:00,22.55,22.56,22.55,22.56,4100.0,20.4014,20.4104,20.4014,20.4104,4100.0
2017-03-02 13:10:00,22.55,22.56,22.53,22.55,27720.0,20.4014,20.4104,20.3833,20.4014,27720.0
2017-03-02 13:15:00,22.55,22.56,22.54,22.56,32509.0,20.4014,20.4104,20.3923,20.4104,32509.0
2017-03-02 13:20:00,22.56,22.56,22.53,22.54,114686.0,20.4104,20.4104,20.3833,20.3923,114686.0
2017-03-02 13:25:00,22.54,22.55,22.53,22.54,65650.0,20.3923,20.4014,20.3833,20.3923,65650.0
2017-03-02 13:30:00,22.54,22.56,22.53,22.55,65882.0,20.3923,20.4104,20.3833,20.4014,65882.0
2017-03-02 13:35:00,22.55,22.57,22.53,22.57,84651.0,20.4014,20.4195,20.3833,20.4195,84651.0
2017-03-02 13:40:00,22.57,22.62,22.56,22.62,56208.0,20.4195,20.4647,20.4104,20.4647,56208.0
2017-03-02 13:45:00,22.61,22.62,22.6,22.61,15183.0,20.4556,20.4647,20.4466,20.4556,15183.0
2017-03-02 13:50:00,22.61,22.61,22.59,22.61,94796.0,20.4556,20.4556,20.4376,20.4556,94796.0
2017-03-02 13:55:00,22.61,22.61,22.59,22.6,28127.0,20.4556,20.4556,20.4376,20.4466,28127.0
2017-03-02 14:00:00,22.6,22.61,22.58,22.6,101619.0,20.4466,20.4556,20.4285,20.4466,101619.0
2017-03-02 14:05:00,22.6,22.65,22.59,22.63,88389.0,20.4466,20.4918,20.4376,20.4737,88389.0
2017-03-02 14:10:00,22.62,22.63,22.61,22.61,51904.0,20.4647,20.4737,20.4556,20.4556,51904.0
2017-03-02 14:15:00,22.61,22.66,22.61,22.64,104375.0,20.4556,20.5009,20.4556,20.4828,104375.0
2017-03-02 14:20:00,22.64,22.68,22.64,22.68,143848.0,20.4828,20.519,20.4828,20.519,143848.0
2017-03-02 14:25:00,22.68,22.7,22.66,22.68,64657.0,20.519,20.5371,20.5009,20.519,64657.0
2017-03-02 14:30:00,22.69,22.71,22.67,22.71,87084.0,20.528,20.5461,20.5099,20.5461,87084.0
2017-03-02 14:35:00,22.7,22.71,22.67,22.68,45737.0,20.5371,20.5461,20.5099,20.519,45737.0
2017-03-02 14:40:00,22.68,22.68,22.65,22.67,39262.0,20.519,20.519,20.4918,20.5099,39262.0
2017-03-02 14:45:00,22.67,22.68,22.65,22.68,32839.0,20.5099,20.519,20.4918,20.519,32839.0
2017-03-02 14:50:00,22.68,22.68,22.66,22.67,34683.0,20.519,20.519,20.5009,20.5099,34683.0
2017-03-02 14:55:00,22.67,22.67,22.65,22.66,22348.0,20.5099,20.5099,20.4918,20.5009,22348.0
2017-03-02 15:00:00,22.66,22.68,22.64,22.66,74437.0,20.5009,20.519,20.4828,20.5009,74437.0
2017-03-02 15:05:00,22.66,22.66,22.64,22.64,17213.0,20.5009,20.5009,20.4828,20.4828,17213.0
2017-03-02 15:10:00,22.64,22.64,22.6,22.6,27043.0,20.4828,20.4828,20.4466,20.4466,27043.0
2017-03-02 15:15:00,22.6,22.61,22.55,22.55,69443.0,20.4466,20.4556,20.4014,20.4014,69443.0
2017-03-02 15:20:00,22.55,22.55,22.53,22.53,55629.0,20.4014,20.4014,20.3833,20.3833,55629.0
2017-03-02 15:25:00,22.53,22.54,22.5,22.52,69929.0,20.3833,20.3923,20.3561,20.3742,69929.0
2017-03-02 15:30:00,22.51,22.52,22.47,22.49,69059.0,20.3652,20.3742,20.329,20.3471,69059.0
2017-03-02 15:35:00,22.48,22.51,22.47,22.51,71103.0,20.338,20.3652,20.329,20.3652,71103.0
2017-03-02 15:40:00,22.51,22.51,22.45,22.45,53332.0,20.3652,20.3652,20.3109,20.3109,53332.0
2017-03-02 15:45:00,22.45,22.46,22.43,22.43,101291.0,20.3109,20.3199,20.2928,20.2928,101291.0
2017-03-02 15:50:00,22.44,22.46,22.42,22.44,201575.0,20.3018,20.3199,20.2838,20.3018,201575.0
2017-03-02 15:55:00,22.44,22.45,22.42,22.43,225641.0,20.3018,20.3109,20.2838,20.2928,225641.0
2017-03-03 09:30:00,22.37,22.39,22.21,22.31,57993.0,20.2385,20.2566,20.0938,20.1842,57993.0
2017-03-03 09:35:00,22.32,22.5,22.31,22.5,123321.0,20.1933,20.3561,20.1842,20.3561,123321.0
2017-03-03 09:40:00,22.5,22.56,22.47,22.55,53747.0,20.3561,20.4104,20.329,20.4014,53747.0
2017-03-03 09:45:00,22.55,22.55,22.48,22.5,46028.0,20.4014,20.4014,20.338,20.3561,46028.0
2017-03-03 09:50:00,22.5,22.51,22.45,22.46,133438.0,20.3561,20.3652,20.3109,20.3199,133438.0
2017-03-03 09:55:00,22.46,22.51,22.45,22.51,89505.0,20.3199,20.3652,20.3109,20.3652,89505.0
2017-03-03 10:00:00,22.5,22.53,22.48,22.49,83205.0,20.3561,20.3833,20.338,20.3471,83205.0
2017-03-03 10:05:00,22.48,22.52,22.46,22.5,80209.0,20.338,20.3742,20.3199,20.3561,80209.0
2017-03-03 10:10:00,22.49,22.54,22.49,22.54,31279.0,20.3471,20.3923,20.3471,20.3923,31279.0
2017-03-03 10:15:00,22.54,22.54,22.48,22.48,42117.0,20.3923,20.3923,20.338,20.338,42117.0
2017-03-03 10:20:00,22.48,22.49,22.37,22.39,235702.0,20.338,20.3471,20.2385,20.2566,235702.0
2017-03-03 10:25:00,22.39,22.43,22.38,22.41,102468.0,20.2566,20.2928,20.2476,20.2747,102468.0
2017-03-03 10:30:00,22.41,22.44,22.36,22.37,96941.0,20.2747,20.3018,20.2295,20.2385,96941.0
2017-03-03 10:35:00,22.38,22.41,22.37,22.39,127618.0,20.2476,20.2747,20.2385,20.2566,127618.0
2017-03-03 10:40:00,22.39,22.4,22.37,22.39,111996.0,20.2566,20.2657,20.2385,20.2566,111996.0
2017-03-03 10:45:00,22.39,22.39,22.35,22.36,50985.0,20.2566,20.2566,20.2204,20.2295,50985.0
2017-03-03 10:50:00,22.36,22.36,22.32,22.35,48194.0,20.2295,20.2295,20.1933,20.2204,48194.0
2017-03-03 10:55:00,22.36,22.37,22.34,22.35,39532.0,20.2295,20.2385,20.2114,20.2204,39532.0
2017-03-03 11:00:00,22.35,22.38,22.34,22.38,43677.0,20.2204,20.2476,20.2114,20.2476,43677.0
2017-03-03 11:05:00,22.38,22.38,22.36,22.37,16757.0,20.2476,20.2476,20.2295,20.2385,16757.0
2017-03-03 11:10:00,22.37,22.43,22.36,22.43,44316.0,20.2385,20.2928,20.2295,20.2928,44316.0
2017-03-03 11:15:00,22.43,22.49,22.43,22.48,68204.0,20.2928,20.3471,20.2928,20.338,68204.0
2017-03-03 11:20:00,22.48,22.52,22.48,22.51,69778.0,20.338,20.3742,20.338,20.3652,69778.0
2017-03-03 11:25:00,22.51,22.51,22.48,22.5,206261.0,20.3652,20.3652,20.338,20.3561,206261.0
2017-03-03 11:30:00,22.5,22.51,22.49,22.5,120172.0,20.3561,20.3652,20.3471,20.3561,120172.0
2017-03-03 11:35:00,22.5,22.5,22.44,22.46,60907.0,20.3561,20.3561,20.3018,20.3199,60907.0
2017-03-03 11:40:00,22.47,22.47,22.43,22.44,23334.0,20.329,20.329,20.2928,20.3018,23334.0
2017-03-03 11:45:00,22.44,22.47,22.43,22.46,25095.0,20.3018,20.329,20.2928,20.3199,25095.0
2017-03-03 11:50:00,22.46,22.48,22.46,22.48,16779.0,20.3199,20.338,20.3199,20.338,16779.0
2017-03-03 11:55:00,22.48,22.48,22.46,22.47,20186.0,20.338,20.338,20.3199,20.329,20186.0
2017-03-03 12:00:00,22.46,22.48,22.46,22.48,25228.0,20.3199,20.338,20.3199,20.338,25228.0
2017-03-03 12:05:00,22.48,22.49,22.47,22.48,23125.0,20.338,20.3471,20.329,20.338,23125.0
2017-03-03 12:10:00,22.48,22.5,22.47,22.48,39612.0,20.338,20.3561,20.329,20.338,39612.0
2017-03-03 12:15:00,22.48,22.5,22.46,22.5,35653.0,20.338,20.3561,20.3199,20.3561,35653.0
2017-03-03 12:20:00,22.5,22.5,22.48,22.49,50980.0,20.3561,20.3561,20.338,20.3471,50980.0
2017-03-03 12:25:00,22.49,22.5,22.48,22.5,13641.0,20.3471,20.3561,20.338,20.3561,13641.0
2017-03-03 12:30:00,22.5,22.52,22.49,22.52,25378.0,20.3561,20.3742,20.3471,20.3742,25378.0
2017-03-03 12:35:00,22.52,22.53,22.51,22.51,19721.0,20.3742,20.3833,20.3652,20.3652,19721.0
2017-03-03 12:40:00,22.52,22.52,22.49,22.5,34329.0,20.3742,20.3742,20.3471,20.3561,34329.0
2017-03-03 12:45:00,22.5,22.51,22.49,22.51,27601.0,20.3561,20.3652,20.3471,20.3652,27601.0
2017-03-03 12:50:00,22.51,22.52,22.49,22.5,49640.0,20.3652,20.3742,20.3471,20.3561,49640.0
2017-03-03 12:55:00,22.5,22.5,22.49,22.5,6094.0,20.3561,20.3561,20.3471,20.3561,6094.0
2017-03-03 13:00:00,22.5,22.52,22.48,22.48,115561.0,20.3561,20.3742,20.338,20.338,115561.0
2017-03-03 13:05:00,22.48,22.48,22.46,22.48,37882.0,20.338,20.338,20.3199,20.338,37882.0
2017-03-03 13:10:00,22.47,22.48,22.47,22.47,6458.0,20.329,20.338,20.329,20.329,6458.0
2017-03-03 13:15:00,22.47,22.48,22.43,22.44,32076.0,20.329,20.338,20.2928,20.3018,32076.0
2017-03-03 13:20:00,22.44,22.45,22.42,22.44,23374.0,20.3018,20.3109,20.2838,20.3018,23374.0
2017-03-03 13:25:00,22.45,22.48,22.44,22.48,19787.0,20.3109,20.338,20.3018,20.338,19787.0
2017-03-03 13:30:00,22.48,22.5,22.47,22.5,27896.0,20.338,20.3561,20.329,20.3561,27896.0
2017-03-03 13:35:00,22.5,22.5,22.47,22.48,15778.0,20.3561,20.3561,20.329,20.338,15778.0
2017-03-03 13:40:00,22.48,22.49,22.46,22.48,27084.0,20.338,20.3471,20.3199,20.338,27084.0
2017-03-03 13:45:00,22.49,22.52,22.48,22.52,35377.0,20.3471,20.3742,20.338,20.3742,35377.0
2017-03-03 13:50:00,22.52,22.53,22.51,22.52,24768.0,20.3742,20.3833,20.3652,20.3742,24768.0
2017-03-03 13:55:00,22.52,22.54,22.49,22.54,66602.0,20.3742,20.3923,20.3471,20.3923,66602.0
2017-03-03 14:00:00,22.54,22.55,22.52,22.55,24148.0,20.3923,20.4014,20.3742,20.4014,24148.0
2017-03-03 14:05:00,22.55,22.55,22.52,22.53,32096.0,20.4014,20.4014,20.3742,20.3833,32096.0
2017-03-03 14:10:00,22.53,22.54,22.5,22.52,38670.0,20.3833,20.3923,20.3561,20.3742,38670.0
2017-03-03 14:15:00,22.52,22.52,22.49,22.5,19966.0,20.3742,20.3742,20.3471,20.3561,19966.0
2017-03-03 14:20:00,22.5,22.53,22.49,22.53,67340.0,20.3561,20.3833,20.3471,20.3833,67340.0
2017-03-03 14:25:00,22.53,22.55,22.52,22.55,32469.0,20.3833,20.4014,20.3742,20.4014,32469.0
2017-03-03 14:30:00,22.55,22.55,22.54,22.55,25286.0,20.4014,20.4014,20.3923,20.4014,25286.0
2017-03-03 14:35:00,22.55,22.55,22.49,22.51,70999.0,20.4014,20.4014,20.3471,20.3652,70999.0
2017-03-03 14:40:00,22.51,22.51,22.49,22.5,35284.0,20.3652,20.3652,20.3471,20.3561,35284.0
2017-03-03 14:45:00,22.5,22.5,22.47,22.47,33194.0,20.3561,20.3561,20.329,20.329,33194.0
2017-03-03 14:50:00,22.47,22.51,22.47,22.51,45391.0,20.329,20.3652,20.329,20.3652,45391.0
2017-03-03 14:55:00,22.51,22.53,22.5,22.51,53828.0,20.3652,20.3833,20.3561,20.3652,53828.0
2017-03-03 15:00:00,22.51,22.54,22.49,22.49,128091.0,20.3652,20.3923,20.3471,20.3471,128091.0
2017-03-03 15:05:00,22.5,22.51,22.48,22.49,38054.0,20.3561,20.3652,20.338,20.3471,38054.0
2017-03-03 15:10:00,22.48,22.51,22.48,22.51,25474.0,20.338,20.3652,20.338,20.3652,25474.0
2017-03-03 15:15:00,22.5,22.51,22.49,22.49,21902.0,20.3561,20.3652,20.3471,20.3471,21902.0
2017-03-03 15:20:00,22.5,22.53,22.49,22.52,80575.0,20.3561,20.3833,20.3471,20.3742,80575.0
2017-03-03 15:25:00,22.53,22.53,22.49,22.49,80971.0,20.3833,20.3833,20.3471,20.3471,80971.0
2017-03-03 15:30:00,22.5,22.5,22.47,22.48,56311.0,20.3561,20.3561,20.329,20.338,56311.0
2017-03-03 15:35:00,22.48,22.49,22.48,22.48,27749.0,20.338,20.3471,20.338,20.338,27749.0
2017-03-03 15:40:00,22.48,22.49,22.48,22.49,31885.0,20.338,20.3471,20.338,20.3471,31885.0
2017-03-03 15:45:00,22.48,22.49,22.47,22.47,108460.0,20.338,20.3471,20.329,20.329,108460.0
2017-03-03 15:50:00,22.47,22.48,22.47,22.48,51931.0,20.329,20.338,20.329,20.338,51931.0
2017-03-03 15:55:00,22.47,22.51,22.47,22.48,313940.0,20.329,20.3652,20.329,20.338,313940.0
2017-03-06 09:30:00,22.33,22.34,22.22,22.22,85478.0,20.2023,20.2114,20.1028,20.1028,85478.0
2017-03-06 09:35:00,22.22,22.28,22.2,22.26,73398.0,20.1028,20.1571,20.0847,20.139,73398.0
2017-03-06 09:40:00,22.26,22.27,22.23,22.27,42355.0,20.139,20.148,20.1119,20.148,42355.0
2017-03-06 09:45:00,22.27,22.37,22.26,22.37,67329.0,20.148,20.2385,20.139,20.2385,67329.0
2017-03-06 09:50:00,22.37,22.38,22.31,22.35,35409.0,20.2385,20.2476,20.1842,20.2204,35409.0
2017-03-06 09:55:00,22.35,22.38,22.34,22.37,74770.0,20.2204,20.2476,20.2114,20.2385,74770.0
2017-03-06 10:00:00,22.38,22.4,22.36,22.39,32779.0,20.2476,20.2657,20.2295,20.2566,32779.0
2017-03-06 10:05:00,22.39,22.44,22.39,22.42,69547.0,20.2566,20.3018,20.2566,20.2838,69547.0
2017-03-06 10:10:00,22.42,22.44,22.4,22.4,90913.0,20.2838,20.3018,20.2657,20.2657,90913.0
2017-03-06 10:15:00,22.4,22.43,22.39,22.39,48166.0,20.2657,20.2928,20.2566,20.2566,48166.0
2017-03-06 10:20:00,22.39,22.41,22.38,22.41,63953.0,20.2566,20.2747,20.2476,20.2747,63953.0
2017-03-06 10:25:00,22.41,22.41,22.36,22.38,103813.0,20.2747,20.2747,20.2295,20.2476,103813.0
2017-03-06 10:30:00,22.38,22.4,22.36,22.4,100011.0,20.2476,20.2657,20.2295,20.2657,100011.0
2017-03-06 10:35:00,22.39,22.41,22.38,22.41,74935.0,20.2566,20.2747,20.2476,20.2747,74935.0
2017-03-06 10:40:00,22.41,22.42,22.4,22.4,28805.0,20.2747,20.2838,20.2657,20.2657,28805.0
2017-03-06 10:45:00,22.41,22.47,22.4,22.46,48845.0,20.2747,20.329,20.2657,20.3199,48845.0
2017-03-06 10:50:00,22.47,22.47,22.44,22.47,58779.0,20.329,20.329,20.3018,20.329,58779.0
2017-03-06 10:55:00,22.47,22.49,22.46,22.47,59882.0,20.329,20.3471,20.3199,20.329,59882.0
2017-03-06 11:00:00,22.46,22.48,22.44,22.48,78419.0,20.3199,20.338,20.3018,20.338,78419.0
2017-03-06 11:05:00,22.47,22.51,22.39,22.4,988704.0,20.329,20.3652,20.2566,20.2657,988704.0
2017-03-06 11:10:00,22.4,22.42,22.37,22.39,192627.0,20.2657,20.2838,20.2385,20.2566,192627.0
2017-03-06 11:15:00,22.39,22.45,22.37,22.44,320355.0,20.2566,20.3109,20.2385,20.3018,320355.0
2017-03-06 11:20:00,22.43,22.45,22.39,22.39,87797.0,20.2928,20.3109,20.2566,20.2566,87797.0
2017-03-06 11:25:00,22.39,22.41,22.36,22.41,76565.0,20.2566,20.2747,20.2295,20.2747,76565.0
2017-03-06 11:30:00,22.41,22.41,22.38,22.4,58047.0,20.2747,20.2747,20.2476,20.2657,58047.0
2017-03-06 11:35:00,22.41,22.41,22.38,22.39,63433.0,20.2747,20.2747,20.2476,20.2566,63433.0
2017-03-06 11:40:00,22.4,22.41,22.39,22.41,193048.0,20.2657,20.2747,20.2566,20.2747,193048.0
2017-03-06 11:45:00,22.41,22.41,22.38,22.39,129144.0,20.2747,20.2747,20.2476,20.2566,129144.0
2017-03-06 11:50:00,22.39,22.4,22.36,22.37,23214.0,20.2566,20.2657,20.2295,20.2385,23214.0
2017-03-06 11:55:00,22.36,22.4,22.36,22.38,130636.0,20.2295,20.2657,20.2295,20.2476,130636.0
2017-03-06 12:00:00,22.38,22.41,22.37,22.41,54469.0,20.2476,20.2747,20.2385,20.2747,54469.0
2017-03-06 12:05:00,22.41,22.41,22.38,22.41,213528.0,20.2747,20.2747,20.2476,20.2747,213528.0
2017-03-06 12:10:00,22.41,22.43,22.4,22.43,26755.0,20.2747,20.2928,20.2657,20.2928,26755.0
2017-03-06 12:15:00,22.44,22.45,22.43,22.45,37276.0,20.3018,20.3109,20.2928,20.3109,37276.0
2017-03-06 12:20:00,22.45,22.47,22.43,22.43,96531.0,20.3109,20.329,20.2928,20.2928,96531.0
2017-03-06 12:25:00,22.43,22.45,22.4,22.41,31976.0,20.2928,20.3109,20.2657,20.2747,31976.0
2017-03-06 12:30:00,22.41,22.41,22.39,22.39,10497.0,20.2747,20.2747,20.2566,20.2566,10497.0
2017-03-06 12:35:00,22.39,22.4,22.37,22.38,17991.0,20.2566,20.2657,20.2385,20.2476,17991.0
2017-03-06 12:40:00,22.37,22.4,22.36,22.4,54539.0,20.2385,20.2657,20.2295,20.2657,54539.0
2017-03-06 12:45:00,22.39,22.4,22.38,22.39,6566.0,20.2566,20.2657,20.2476,20.2566,6566.0
2017-03-06 12:50:00,22.38,22.4,22.37,22.39,17179.0,20.2476,20.2657,20.2385,20.2566,17179.0
2017-03-06 12:55:00,22.4,22.41,22.38,22.39,23335.0,20.2657,20.2747,20.2476,20.2566,23335.0
2017-03-06 13:00:00,22.39,22.41,22.38,22.41,25440.0,20.2566,20.2747,20.2476,20.2747,25440.0
2017-03-06 13:05:00,22.41,22.41,22.38,22.39,25889.0,20.2747,20.2747,20.2476,20.2566,25889.0
2017-03-06 13:10:00,22.39,22.4,22.38,22.4,67361.0,20.2566,20.2657,20.2476,20.2657,67361.0
2017-03-06 13:15:00,22.4,22.45,22.4,22.45,51786.0,20.2657,20.3109,20.2657,20.3109,51786.0
2017-03-06 13:20:00,22.46,22.46,22.43,22.45,49985.0,20.3199,20.3199,20.2928,20.3109,49985.0
2017-03-06 13:25:00,22.45,22.45,22.43,22.44,9557.0,20.3109,20.3109,20.2928,20.3018,9557.0
2017-03-06 13:30:00,22.44,22.46,22.43,22.46,32954.0,20.3018,20.3199,20.2928,20.3199,32954.0
2017-03-06 13:35:00,22.45,22.45,22.43,22.44,11350.0,20.3109,20.3109,20.2928,20.3018,11350.0
2017-03-06 13:40:00,22.44,22.44,22.42,22.43,9239.0,20.3018,20.3018,20.2838,20.2928,9239.0
2017-03-06 13:45:00,22.43,22.43,22.39,22.39,41710.0,20.2928,20.2928,20.2566,20.2566,41710.0
2017-03-06 13:50:00,22.4,22.41,22.39,22.41,37766.0,20.2657,20.2747,20.2566,20.2747,37766.0
2017-03-06 13:55:00,22.4,22.41,22.39,22.41,22485.0,20.2657,20.2747,20.2566,20.2747,22485.0
2017-03-06 14:00:00,22.4,22.42,22.4,22.42,12025.0,20.2657,20.2838,20.2657,20.2838,12025.0
2017-03-06 14:05:00,22.42,22.42,22.41,22.42,11003.0,20.2838,20.2838,20.2747,20.2838,11003.0
2017-03-06 14:10:00,22.41,22.47,22.41,22.47,35004.0,20.2747,20.329,20.2747,20.329,35004.0
2017-03-06 14:15:00,22.47,22.47,22.44,22.46,28404.0,20.329,20.329,20.3018,20.3199,28404.0
2017-03-06 14:20:00,22.46,22.46,22.45,22.45,4300.0,20.3199,20.3199,20.3109,20.3109,4300.0
2017-03-06 14:25:00,22.46,22.48,22.45,22.48,14865.0,20.3199,20.338,20.3109,20.338,14865.0
2017-03-06 14:30:00,22.48,22.48,22.45,22.46,54034.0,20.338,20.338,20.3109,20.3199,54034.0
2017-03-06 14:35:00,22.46,22.47,22.44,22.44,72876.0,20.3199,20.329,20.3018,20.3018,72876.0
2017-03-06 14:40:00,22.45,22.46,22.44,22.46,31458.0,20.3109,20.3199,20.3018,20.3199,31458.0
2017-03-06 14:45:00,22.46,22.46,22.43,22.44,58766.0,20.3199,20.3199,20.2928,20.3018,58766.0
2017-03-06 14:50:00,22.43,22.46,22.43,22.46,33976.0,20.2928,20.3199,20.2928,20.3199,33976.0
2017-03-06 14:55:00,22.46,22.46,22.45,22.45,17178.0,20.3199,20.3199,20.3109,20.3109,17178.0
2017-03-06 15:00:00,22.46,22.46,22.44,22.46,98626.0,20.3199,20.3199,20.3018,20.3199,98626.0
2017-03-06 15:05:00,22.45,22.46,22.44,22.45,41506.0,20.3109,20.3199,20.3018,20.3109,41506.0
2017-03-06 15:10:00,22.45,22.46,22.44,22.46,32800.0,20.3109,20.3199,20.3018,20.3199,32800.0
2017-03-06 15:15:00,22.46,22.53,22.45,22.53,125223.0,20.3199,20.3833,20.3109,20.3833,125223.0
2017-03-06 15:20:00,22.53,22.56,22.52,22.56,33530.0,20.3833,20.4104,20.3742,20.4104,33530.0
2017-03-06 15:25:00,22.56,22.57,22.5,22.5,120510.0,20.4104,20.4195,20.3561,20.3561,120510.0
2017-03-06 15:30:00,22.49,22.5,22.48,22.5,35384.0,20.3471,20.3561,20.338,20.3561,35384.0
2017-03-06 15:35:00,22.5,22.5,22.48,22.48,51951.0,20.3561,20.3561,20.338,20.338,51951.0
2017-03-06 15:40:00,22.48,22.49,22.48,22.48,31175.0,20.338,20.3471,20.338,20.338,31175.0
2017-03-06 15:45:00,22.48,22.5,22.48,22.48,106982.0,20.338,20.3561,20.338,20.338,106982.0
2017-03-06 15:50:00,22.48,22.49,22.47,22.48,62618.0,20.338,20.3471,20.329,20.338,62618.0
2017-03-06 15:55:00,22.48,22.48,22.46,22.47,187479.0,20.338,20.338,20.3199,20.329,187479.0
2017-03-07 09:30:00,22.46,22.61,22.44,22.55,103818.0,20.3199,20.4556,20.3018,20.4014,103818.0
2017-03-07 09:35:00,22.55,22.56,22.36,22.42,118623.0,20.4014,20.4104,20.2295,20.2838,118623.0
2017-03-07 09:40:00,22.41,22.41,22.33,22.38,55491.0,20.2747,20.2747,20.2023,20.2476,55491.0
2017-03-07 09:45:00,22.38,22.42,22.34,22.35,171307.0,20.2476,20.2838,20.2114,20.2204,171307.0
2017-03-07 09:50:00,22.34,22.36,22.32,22.35,41900.0,20.2114,20.2295,20.1933,20.2204,41900.0
2017-03-07 09:55:00,22.35,22.41,22.34,22.41,326469.0,20.2204,20.2747,20.2114,20.2747,326469.0
2017-03-07 10:00:00,22.4,22.47,22.39,22.47,272654.0,20.2657,20.329,20.2566,20.329,272654.0
2017-03-07 10:05:00,22.47,22.52,22.44,22.5,58438.0,20.329,20.3742,20.3018,20.3561,58438.0
2017-03-07 10:10:00,22.5,22.56,22.49,22.52,51583.0,20.3561,20.4104,20.3471,20.3742,51583.0
2017-03-07 10:15:00,22.53,22.54,22.48,22.52,74994.0,20.3833,20.3923,20.338,20.3742,74994.0
2017-03-07 10:20:00,22.52,22.57,22.51,22.55,68913.0,20.3742,20.4195,20.3652,20.4014,68913.0
2017-03-07 10:25:00,22.55,22.57,22.54,22.55,39334.0,20.4014,20.4195,20.3923,20.4014,39334.0
2017-03-07 10:30:00,22.55,22.57,22.51,22.51,112371.0,20.4014,20.4195,20.3652,20.3652,112371.0
2017-03-07 10:35:00,22.51,22.53,22.48,22.48,48863.0,20.3652,20.3833,20.338,20.338,48863.0
2017-03-07 10:40:00,22.48,22.55,22.48,22.54,53429.0,20.338,20.4014,20.338,20.3923,53429.0
2017-03-07 10:45:00,22.53,22.53,22.49,22.5,82328.0,20.3833,20.3833,20.3471,20.3561,82328.0
2017-03-07 10:50:00,22.5,22.62,22.5,22.61,267335.0,20.3561,20.4647,20.3561,20.4556,267335.0
2017-03-07 10:55:00,22.6,22.64,22.57,22.64,106463.0,20.4466,20.4828,20.4195,20.4828,106463.0
2017-03-07 11:00:00,22.64,22.65,22.54,22.54,63337.0,20.4828,20.4918,20.3923,20.3923,63337.0
2017-03-07 11:05:00,22.53,22.58,22.51,22.58,78455.0,20.3833,20.4285,20.3652,20.4285,78455.0
2017-03-07 11:10:00,22.57,22.6,22.52,22.53,45379.0,20.4195,20.4466,20.3742,20.3833,45379.0
2017-03-07 11:15:00,22.53,22.61,22.52,22.6,59122.0,20.3833,20.4556,20.3742,20.4466,59122.0
2017-03-07 11:20:00,22.6,22.65,22.59,22.64,64507.0,20.4466,20.4918,20.4376,20.4828,64507.0
2017-03-07 11:25:00,22.64,22.64,22.6,22.61,47339.0,20.4828,20.4828,20.4466,20.4556,47339.0
2017-03-07 11:30:00,22.6,22.6,22.57,22.6,37928.0,20.4466,20.4466,20.4195,20.4466,37928.0
2017-03-07 11:35:00,22.6,22.63,22.59,22.63,35555.0,20.4466,20.4737,20.4376,20.4737,35555.0
2017-03-07 11:40:00,22.63,22.66,22.6,22.61,96001.0,20.4737,20.5009,20.4466,20.4556,96001.0
2017-03-07 11:45:00,22.61,22.64,22.61,22.64,27931.0,20.4556,20.4828,20.4556,20.4828,27931.0
2017-03-07 11:50:00,22.63,22.68,22.63,22.65,46171.0,20.4737,20.519,20.4737,20.4918,46171.0
2017-03-07 11:55:00,22.64,22.64,22.6,22.6,25974.0,20.4828,20.4828,20.4466,20.4466,25974.0
2017-03-07 12:00:00,22.61,22.62,22.59,22.61,28766.0,20.4556,20.4647,20.4376,20.4556,28766.0
2017-03-07 12:05:00,22.62,22.62,22.6,22.6,10818.0,20.4647,20.4647,20.4466,20.4466,10818.0
2017-03-07 12:10:00,22.6,22.6,22.57,22.58,57717.0,20.4466,20.4466,20.4195,20.4285,57717.0
2017-03-07 12:15:00,22.58,22.58,22.56,22.57,44834.0,20.4285,20.4285,20.4104,20.4195,44834.0
2017-03-07 12:20:00,22.57,22.59,22.56,22.57,34734.0,20.4195,20.4376,20.4104,20.4195,34734.0
2017-03-07 12:25:00,22.57,22.6,22.56,22.59,66669.0,20.4195,20.4466,20.4104,20.4376,66669.0
2017-03-07 12:30:00,22.59,22.59,22.58,22.59,15031.0,20.4376,20.4376,20.4285,20.4376,15031.0
2017-03-07 12:35:00,22.59,22.59,22.58,22.59,17046.0,20.4376,20.4376,20.4285,20.4376,17046.0
2017-03-07 12:40:00,22.59,22.59,22.54,22.57,93771.0,20.4376,20.4376,20.3923,20.4195,93771.0
2017-03-07 12:45:00,22.57,22.57,22.55,22.57,13466.0,20.4195,20.4195,20.4014,20.4195,13466.0
2017-03-07 12:50:00,22.57,22.62,22.56,22.62,45922.0,20.4195,20.4647,20.4104,20.4647,45922.0
2017-03-07 12:55:00,22.61,22.63,22.6,22.6,47952.0,20.4556,20.4737,20.4466,20.4466,47952.0
2017-03-07 13:00:00,22.61,22.62,22.59,22.6,137288.0,20.4556,20.4647,20.4376,20.4466,137288.0
2017-03-07 13:05:00,22.61,22.61,22.6,22.6,16554.0,20.4556,20.4556,20.4466,20.4466,16554.0
2017-03-07 13:10:00,22.6,22.61,22.6,22.61,15407.0,20.4466,20.4556,20.4466,20.4556,15407.0
2017-03-07 13:15:00,22.61,22.63,22.6,22.61,71013.0,20.4556,20.4737,20.4466,20.4556,71013.0
2017-03-07 13:20:00,22.62,22.62,22.58,22.59,36744.0,20.4647,20.4647,20.4285,20.4376,36744.0
2017-03-07 13:25:00,22.59,22.59,22.58,22.59,9027.0,20.4376,20.4376,20.4285,20.4376,9027.0
2017-03-07 13:30:00,22.59,22.59,22.55,22.55,27649.0,20.4376,20.4376,20.4014,20.4014,27649.0
2017-03-07 13:35:00,22.55,22.58,22.55,22.57,54109.0,20.4014,20.4285,20.4014,20.4195,54109.0
2017-03-07 13:40:00,22.58,22.62,22.57,22.61,16805.0,20.4285,20.4647,20.4195,20.4556,16805.0
2017-03-07 13:45:00,22.62,22.65,22.61,22.64,81213.0,20.4647,20.4918,20.4556,20.4828,81213.0
2017-03-07 13:50:00,22.64,22.64,22.62,22.62,32303.0,20.4828,20.4828,20.4647,20.4647,32303.0
2017-03-07 13:55:00,22.62,22.66,22.62,22.66,47746.0,20.4647,20.5009,20.4647,20.5009,47746.0
2017-03-07 14:00:00,22.66,22.7,22.65,22.69,60819.0,20.5009,20.5371,20.4918,20.528,60819.0
2017-03-07 14:05:00,22.69,22.73,22.69,22.73,72257.0,20.528,20.5642,20.528,20.5642,72257.0
2017-03-07 14:10:00,22.73,22.76,22.72,22.76,76329.0,20.5642,20.5914,20.5552,20.5914,76329.0
2017-03-07 14:15:00,22.75,22.84,22.75,22.82,174865.0,20.5823,20.6637,20.5823,20.6456,174865.0
2017-03-07 14:20:00,22.82,22.83,22.8,22.82,73303.0,20.6456,20.6547,20.6275,20.6456,73303.0
2017-03-07 14:25:00,22.83,22.83,22.8,22.8,30402.0,20.6547,20.6547,20.6275,20.6275,30402.0
2017-03-07 14:30:00,22.8,22.81,22.79,22.8,48976.0,20.6275,20.6366,20.6185,20.6275,48976.0
2017-03-07 14:35:00,22.81,22.87,22.8,22.84,109194.0,20.6366,20.6909,20.6275,20.6637,109194.0
2017-03-07 14:40:00,22.84,22.85,22.81,22.82,50401.0,20.6637,20.6728,20.6366,20.6456,50401.0
2017-03-07 14:45:00,22.81,22.83,22.8,22.81,55625.0,20.6366,20.6547,20.6275,20.6366,55625.0
2017-03-07 14:50:00,22.81,22.85,22.81,22.81,61752.0,20.6366,20.6728,20.6366,20.6366,61752.0
2017-03-07 14:55:00,22.82,22.83,22.81,22.83,47104.0,20.6456,20.6547,20.6366,20.6547,47104.0
2017-03-07 15:00:00,22.83,22.84,22.81,22.84,49943.0,20.6547,20.6637,20.6366,20.6637,49943.0
2017-03-07 15:05:00,22.84,22.86,22.81,22.86,92522.0,20.6637,20.6818,20.6366,20.6818,92522.0
2017-03-07 15:10:00,22.86,22.9,22.85,22.89,95785.0,20.6818,20.718,20.6728,20.709,95785.0
2017-03-07 15:15:00,22.89,22.93,22.88,22.92,145022.0,20.709,20.7452,20.6999,20.7361,145022.0
2017-03-07 15:20:00,22.92,22.94,22.88,22.93,161848.0,20.7361,20.7542,20.6999,20.7452,161848.0
2017-03-07 15:25:00,22.93,22.94,22.9,22.91,106023.0,20.7452,20.7542,20.718,20.7271,106023.0
2017-03-07 15:30:00,22.91,22.91,22.8,22.81,234837.0,20.7271,20.7271,20.6275,20.6366,234837.0
2017-03-07 15:35:00,22.8,22.81,22.77,22.79,192046.0,20.6275,20.6366,20.6004,20.6185,192046.0
2017-03-07 15:40:00,22.79,22.81,22.78,22.79,153573.0,20.6185,20.6366,20.6094,20.6185,153573.0
2017-03-07 15:45:00,22.79,22.8,22.78,22.8,98760.0,20.6185,20.6275,20.6094,20.6275,98760.0
2017-03-07 15:50:00,22.8,22.8,22.79,22.8,123495.0,20.6275,20.6275,20.6185,20.6275,123495.0
2017-03-07 15:55:00,22.8,22.81,22.79,22.8,336794.0,20.6275,20.6366,20.6185,20.6275,336794.0
2017-03-08 09:30:00,22.73,22.87,22.72,22.85,88531.0,20.6441,20.7713,20.635,20.7531,88531.0
2017-03-08 09:35:00,22.85,22.88,22.8,22.85,203381.0,20.7531,20.7804,20.7077,20.7531,203381.0
2017-03-08 09:40:00,22.85,22.98,22.84,22.98,293024.0,20.7531,20.8712,20.744,20.8712,293024.0
2017-03-08 09:45:00,22.98,23.01,22.92,22.94,231940.0,20.8712,20.8984,20.8167,20.8349,231940.0
2017-03-08 09:50:00,22.94,22.94,22.89,22.93,104799.0,20.8349,20.8349,20.7894,20.8258,104799.0
2017-03-08 09:55:00,22.93,22.93,22.87,22.89,107109.0,20.8258,20.8258,20.7713,20.7894,107109.0
2017-03-08 10:00:00,22.89,22.91,22.87,22.89,218497.0,20.7894,20.8076,20.7713,20.7894,218497.0
2017-03-08 10:05:00,22.89,22.9,22.82,22.83,216001.0,20.7894,20.7985,20.7259,20.7349,216001.0
2017-03-08 10:10:00,22.83,22.85,22.79,22.83,90143.0,20.7349,20.7531,20.6986,20.7349,90143.0
2017-03-08 10:15:00,22.83,22.91,22.82,22.86,110324.0,20.7349,20.8076,20.7259,20.7622,110324.0
2017-03-08 10:20:00,22.86,22.86,22.81,22.84,125142.0,20.7622,20.7622,20.7168,20.744,125142.0
2017-03-08 10:25:00,22.84,22.85,22.8,22.8,197791.0,20.744,20.7531,20.7077,20.7077,197791.0
2017-03-08 10:30:00,22.81,22.82,22.79,22.8,71153.0,20.7168,20.7259,20.6986,20.7077,71153.0
2017-03-08 10:35:00,22.8,22.81,22.77,22.77,44944.0,20.7077,20.7168,20.6805,20.6805,44944.0
2017-03-08 10:40:00,22.77,22.8,22.75,22.75,52409.0,20.6805,20.7077,20.6623,20.6623,52409.0
2017-03-08 10:45:00,22.76,22.86,22.74,22.85,143095.0,20.6714,20.7622,20.6532,20.7531,143095.0
2017-03-08 10:50:00,22.85,22.92,22.85,22.91,103589.0,20.7531,20.8167,20.7531,20.8076,103589.0
2017-03-08 10:55:00,22.91,23.0,22.9,22.99,121272.0,20.8076,20.8893,20.7985,20.8803,121272.0
2017-03-08 11:00:00,22.99,23.01,22.98,23.0,193117.0,20.8803,20.8984,20.8712,20.8893,193117.0
2017-03-08 11:05:00,23.0,23.03,22.92,22.97,223172.0,20.8893,20.9166,20.8167,20.8621,223172.0
2017-03-08 11:10:00,22.96,22.97,22.94,22.96,52914.0,20.853,20.8621,20.8349,20.853,52914.0
2017-03-08 11:15:00,22.95,23.01,22.95,23.01,51749.0,20.8439,20.8984,20.8439,20.8984,51749.0
2017-03-08 11:20:00,23.01,23.05,22.99,23.05,57869.0,20.8984,20.9348,20.8803,20.9348,57869.0
2017-03-08 11:25:00,23.05,23.05,23.04,23.05,67280.0,20.9348,20.9348,20.9257,20.9348,67280.0
2017-03-08 11:30:00,23.04,23.05,22.98,22.99,129673.0,20.9257,20.9348,20.8712,20.8803,129673.0
2017-03-08 11:35:00,22.98,23.0,22.97,23.0,51489.0,20.8712,20.8893,20.8621,20.8893,51489.0
2017-03-08 11:40:00,23.0,23.01,22.99,23.0,93409.0,20.8893,20.8984,20.8803,20.8893,93409.0
2017-03-08 11:45:00,23.0,23.06,22.99,23.05,117081.0,20.8893,20.9438,20.8803,20.9348,117081.0
2017-03-08 11:50:00,23.05,23.06,22.99,23.0,26547.0,20.9348,20.9438,20.8803,20.8893,26547.0
2017-03-08 11:55:00,22.99,23.0,22.96,22.98,108570.0,20.8803,20.8893,20.853,20.8712,108570.0
2017-03-08 12:00:00,22.97,23.02,22.96,23.01,68891.0,20.8621,20.9075,20.853,20.8984,68891.0
2017-03-08 12:05:00,23.01,23.03,23.0,23.01,55521.0,20.8984,20.9166,20.8893,20.8984,55521.0
2017-03-08 12:10:00,23.01,23.01,22.96,22.98,80080.0,20.8984,20.8984,20.853,20.8712,80080.0
2017-03-08 12:15:00,22.98,23.01,22.97,22.99,103739.0,20.8712,20.8984,20.8621,20.8803,103739.0
2017-03-08 12:20:00,22.99,23.01,22.96,22.96,26956.0,20.8803,20.8984,20.853,20.853,26956.0
2017-03-08 12:25:00,22.96,23.0,22.94,23.0,35663.0,20.853,20.8893,20.8349,20.8893,35663.0
2017-03-08 12:30:00,22.99,23.01,22.99,22.99,21087.0,20.8803,20.8984,20.8803,20.8803,21087.0
2017-03-08 12:35:00,22.99,23.0,22.96,23.0,46789.0,20.8803,20.8893,20.853,20.8893,46789.0
2017-03-08 12:40:00,23.0,23.01,22.99,23.0,56699.0,20.8893,20.8984,20.8803,20.8893,56699.0
2017-03-08 12:45:00,23.0,23.02,22.99,23.01,32108.0,20.8893,20.9075,20.8803,20.8984,32108.0
2017-03-08 12:50:00,23.01,23.01,22.98,23.01,35914.0,20.8984,20.8984,20.8712,20.8984,35914.0
2017-03-08 12:55:00,23.01,23.01,22.99,23.01,20620.0,20.8984,20.8984,20.8803,20.8984,20620.0
2017-03-08 13:00:00,23.01,23.1,22.99,23.04,174993.0,20.8984,20.9802,20.8803,20.9257,174993.0
2017-03-08 13:05:00,23.04,23.06,23.0,23.05,64454.0,20.9257,20.9438,20.8893,20.9348,64454.0
2017-03-08 13:10:00,23.05,23.07,23.04,23.06,31565.0,20.9348,20.9529,20.9257,20.9438,31565.0
2017-03-08 13:15:00,23.05,23.1,23.05,23.1,82643.0,20.9348,20.9802,20.9348,20.9802,82643.0
2017-03-08 13:20:00,23.1,23.11,23.08,23.1,71820.0,20.9802,20.9893,20.962,20.9802,71820.0
2017-03-08 13:25:00,23.1,23.11,23.04,23.05,57314.0,20.9802,20.9893,20.9257,20.9348,57314.0
2017-03-08 13:30:00,23.05,23.07,23.03,23.07,73856.0,20.9348,20.9529,20.9166,20.9529,73856.0
2017-03-08 13:35:00,23.08,23.08,23.06,23.06,25083.0,20.962,20.962,20.9438,20.9438,25083.0
2017-03-08 13:40:00,23.06,23.07,23.04,23.05,57665.0,20.9438,20.9529,20.9257,20.9348,57665.0
2017-03-08 13:45:00,23.04,23.05,23.0,23.05,104659.0,20.9257,20.9348,20.8893,20.9348,104659.0
2017-03-08 13:50:00,23.05,23.07,23.04,23.05,167372.0,20.9348,20.9529,20.9257,20.9348,167372.0
2017-03-08 13:55:00,23.05,23.08,23.05,23.08,35924.0,20.9348,20.962,20.9348,20.962,35924.0
2017-03-08 14:00:00,23.08,23.17,23.07,23.16,74327.0,20.962,21.0437,20.9529,21.0347,74327.0
2017-03-08 14:05:00,23.17,23.18,23.11,23.12,117425.0,21.0437,21.0528,20.9893,20.9983,117425.0
2017-03-08 14:10:00,23.12,23.21,23.11,23.21,78507.0,20.9983,21.0801,20.9893,21.0801,78507.0
2017-03-08 14:15:00,23.21,23.21,23.19,23.19,77891.0,21.0801,21.0801,21.0619,21.0619,77891.0
2017-03-08 14:20:00,23.19,23.21,23.14,23.21,223566.0,21.0619,21.0801,21.0165,21.0801,223566.0
2017-03-08 14:25:00,23.21,23.21,23.17,23.17,81258.0,21.0801,21.0801,21.0437,21.0437,81258.0
2017-03-08 14:30:00,23.18,23.19,23.16,23.18,52957.0,21.0528,21.0619,21.0347,21.0528,52957.0
2017-03-08 14:35:00,23.19,23.21,23.17,23.19,109033.0,21.0619,21.0801,21.0437,21.0619,109033.0
2017-03-08 14:40:00,23.19,23.24,23.18,23.2,74936.0,21.0619,21.1073,21.0528,21.071,74936.0
2017-03-08 14:45:00,23.2,23.22,23.17,23.19,66003.0,21.071,21.0892,21.0437,21.0619,66003.0
2017-03-08 14:50:00,23.19,23.19,23.13,23.15,95205.0,21.0619,21.0619,21.0074,21.0256,95205.0
2017-03-08 14:55:00,23.15,23.15,23.1,23.11,50307.0,21.0256,21.0256,20.9802,20.9893,50307.0
2017-03-08 15:00:00,23.1,23.19,23.1,23.16,90270.0,20.9802,21.0619,20.9802,21.0347,90270.0
2017-03-08 15:05:00,23.16,23.17,23.13,23.16,90669.0,21.0347,21.0437,21.0074,21.0347,90669.0
2017-03-08 15:10:00,23.17,23.21,23.15,23.21,125041.0,21.0437,21.0801,21.0256,21.0801,125041.0
2017-03-08 15:15:00,23.21,23.25,23.2,23.22,149118.0,21.0801,21.1164,21.071,21.0892,149118.0
2017-03-08 15:20:00,23.22,23.22,23.18,23.2,63000.0,21.0892,21.0892,21.0528,21.071,63000.0
2017-03-08 15:25:00,23.2,23.21,23.16,23.17,106987.0,21.071,21.0801,21.0347,21.0437,106987.0
2017-03-08 15:30:00,23.17,23.18,23.11,23.12,129302.0,21.0437,21.0528,20.9893,20.9983,129302.0
2017-03-08 15:35:00,23.12,23.13,23.1,23.12,87169.0,20.9983,21.0074,20.9802,20.9983,87169.0
2017-03-08 15:40:00,23.11,23.15,23.08,23.15,154981.0,20.9893,21.0256,20.962,21.0256,154981.0
2017-03-08 15:45:00,23.14,23.16,23.14,23.16,106728.0,21.0165,21.0347,21.0165,21.0347,106728.0
2017-03-08 15:50:00,23.16,23.16,23.12,23.14,237557.0,21.0347,21.0347,20.9983,21.0165,237557.0
2017-03-08 15:55:00,23.14,23.17,23.13,23.16,299766.0,21.0165,21.0437,21.0074,21.0347,299766.0
2017-03-09 09:30:00,23.16,23.25,23.16,23.2,68211.0,21.0347,21.1164,21.0347,21.071,68211.0
2017-03-09 09:35:00,23.2,23.26,23.12,23.23,94220.0,21.071,21.1255,20.9983,21.0982,94220.0
2017-03-09 09:40:00,23.24,23.28,23.23,23.25,92205.0,21.1073,21.1437,21.0982,21.1164,92205.0
2017-03-09 09:45:00,23.25,23.26,23.21,23.22,137298.0,21.1164,21.1255,21.0801,21.0892,137298.0
2017-03-09 09:50:00,23.23,23.25,23.2,23.24,77434.0,21.0982,21.1164,21.071,21.1073,77434.0
2017-03-09 09:55:00,23.25,23.26,23.19,23.2,72204.0,21.1164,21.1255,21.0619,21.071,72204.0
2017-03-09 10:00:00,23.2,23.26,23.19,23.25,92015.0,21.071,21.1255,21.0619,21.1164,92015.0
2017-03-09 10:05:00,23.26,23.36,23.24,23.36,77855.0,21.1255,21.2163,21.1073,21.2163,77855.0
2017-03-09 10:10:00,23.35,23.43,23.34,23.41,171343.0,21.2072,21.2799,21.1981,21.2617,171343.0
2017-03-09 10:15:00,23.41,23.41,23.28,23.29,119251.0,21.2617,21.2617,21.1437,21.1527,119251.0
2017-03-09 10:20:00,23.29,23.33,23.28,23.33,107434.0,21.1527,21.1891,21.1437,21.1891,107434.0
2017-03-09 10:25:00,23.33,23.38,23.32,23.32,146039.0,21.1891,21.2345,21.18,21.18,146039.0
2017-03-09 10:30:00,23.33,23.33,23.27,23.33,73516.0,21.1891,21.1891,21.1346,21.1891,73516.0
2017-03-09 10:35:00,23.33,23.39,23.32,23.33,58943.0,21.1891,21.2436,21.18,21.1891,58943.0
2017-03-09 10:40:00,23.33,23.34,23.29,23.3,67532.0,21.1891,21.1981,21.1527,21.1618,67532.0
2017-03-09 10:45:00,23.3,23.35,23.28,23.29,92111.0,21.1618,21.2072,21.1437,21.1527,92111.0
2017-03-09 10:50:00,23.29,23.3,23.25,23.27,122311.0,21.1527,21.1618,21.1164,21.1346,122311.0
2017-03-09 10:55:00,23.27,23.32,23.26,23.3,78245.0,21.1346,21.18,21.1255,21.1618,78245.0
2017-03-09 11:00:00,23.3,23.32,23.26,23.28,58569.0,21.1618,21.18,21.1255,21.1437,58569.0
2017-03-09 11:05:00,23.28,23.31,23.27,23.28,94751.0,21.1437,21.1709,21.1346,21.1437,94751.0
2017-03-09 11:10:00,23.28,23.32,23.26,23.31,73314.0,21.1437,21.18,21.1255,21.1709,73314.0
2017-03-09 11:15:00,23.3,23.33,23.29,23.32,57670.0,21.1618,21.1891,21.1527,21.18,57670.0
2017-03-09 11:20:00,23.33,23.39,23.32,23.39,72761.0,21.1891,21.2436,21.18,21.2436,72761.0
2017-03-09 11:25:00,23.39,23.4,23.35,23.4,56598.0,21.2436,21.2526,21.2072,21.2526,56598.0
2017-03-09 11:30:00,23.4,23.41,23.37,23.38,40961.0,21.2526,21.2617,21.2254,21.2345,40961.0
2017-03-09 11:35:00,23.38,23.38,23.35,23.35,45215.0,21.2345,21.2345,21.2072,21.2072,45215.0
2017-03-09 11:40:00,23.34,23.35,23.32,23.33,15720.0,21.1981,21.2072,21.18,21.1891,15720.0
2017-03-09 11:45:00,23.33,23.34,23.31,23.34,29547.0,21.1891,21.1981,21.1709,21.1981,29547.0
2017-03-09 11:50:00,23.34,23.34,23.29,23.29,30238.0,21.1981,21.1981,21.1527,21.1527,30238.0
2017-03-09 11:55:00,23.3,23.31,23.27,23.3,34314.0,21.1618,21.1709,21.1346,21.1618,34314.0
2017-03-09 12:00:00,23.3,23.31,23.27,23.28,15215.0,21.1618,21.1709,21.1346,21.1437,15215.0
2017-03-09 12:05:00,23.28,23.31,23.27,23.3,37840.0,21.1437,21.1709,21.1346,21.1618,37840.0
2017-03-09 12:10:00,23.3,23.3,23.29,23.3,19479.0,21.1618,21.1618,21.1527,21.1618,19479.0
2017-03-09 12:15:00,23.29,23.3,23.24,23.25,32237.0,21.1527,21.1618,21.1073,21.1164,32237.0
2017-03-09 12:20:00,23.25,23.27,23.25,23.26,36201.0,21.1164,21.1346,21.1164,21.1255,36201.0
2017-03-09 12:25:00,23.26,23.26,23.2,23.2,19773.0,21.1255,21.1255,21.071,21.071,19773.0
2017-03-09 12:30:00,23.21,23.21,23.2,23.21,31207.0,21.0801,21.0801,21.071,21.0801,31207.0
2017-03-09 12:35:00,23.21,23.22,23.21,23.21,21027.0,21.0801,21.0892,21.0801,21.0801,21027.0
2017-03-09 12:40:00,23.21,23.22,23.2,23.2,31502.0,21.0801,21.0892,21.071,21.071,31502.0
2017-03-09 12:45:00,23.21,23.21,23.2,23.2,11405.0,21.0801,21.0801,21.071,21.071,11405.0
2017-03-09 12:50:00,23.21,23.23,23.2,23.21,26669.0,21.0801,21.0982,21.071,21.0801,26669.0
2017-03-09 12:55:00,23.21,23.23,23.2,23.22,19555.0,21.0801,21.0982,21.071,21.0892,19555.0
2017-03-09 13:00:00,23.21,23.22,23.2,23.2,13399.0,21.0801,21.0892,21.071,21.071,13399.0
2017-03-09 13:05:00,23.2,23.21,23.18,23.19,46272.0,21.071,21.0801,21.0528,21.0619,46272.0
2017-03-09 13:10:00,23.19,23.19,23.15,23.16,30325.0,21.0619,21.0619,21.0256,21.0347,30325.0
2017-03-09 13:15:00,23.16,23.17,23.15,23.17,21589.0,21.0347,21.0437,21.0256,21.0437,21589.0
2017-03-09 13:20:00,23.17,23.17,23.14,23.15,16419.0,21.0437,21.0437,21.0165,21.0256,16419.0
2017-03-09 13:25:00,23.15,23.16,23.11,23.13,30097.0,21.0256,21.0347,20.9893,21.0074,30097.0
2017-03-09 13:30:00,23.13,23.13,23.07,23.09,45087.0,21.0074,21.0074,20.9529,20.9711,45087.0
2017-03-09 13:35:00,23.09,23.11,23.08,23.1,14944.0,20.9711,20.9893,20.962,20.9802,14944.0
2017-03-09 13:40:00,23.11,23.11,23.01,23.01,204411.0,20.9893,20.9893,20.8984,20.8984,204411.0
2017-03-09 13:45:00,23.01,23.02,22.99,23.0,117976.0,20.8984,20.9075,20.8803,20.8893,117976.0
2017-03-09 13:50:00,23.0,23.09,22.99,23.07,175687.0,20.8893,20.9711,20.8803,20.9529,175687.0
2017-03-09 13:55:00,23.08,23.09,23.0,23.01,106378.0,20.962,20.9711,20.8893,20.8984,106378.0
2017-03-09 14:00:00,23.02,23.04,22.99,23.0,128810.0,20.9075,20.9257,20.8803,20.8893,128810.0
2017-03-09 14:05:00,23.0,23.0,22.94,22.95,29462.0,20.8893,20.8893,20.8349,20.8439,29462.0
2017-03-09 14:10:00,22.95,22.96,22.91,22.95,36912.0,20.8439,20.853,20.8076,20.8439,36912.0
2017-03-09 14:15:00,22.95,22.95,22.89,22.93,94904.0,20.8439,20.8439,20.7894,20.8258,94904.0
2017-03-09 14:20:00,22.94,22.95,22.91,22.95,44888.0,20.8349,20.8439,20.8076,20.8439,44888.0
2017-03-09 14:25:00,22.95,22.95,22.91,22.93,57788.0,20.8439,20.8439,20.8076,20.8258,57788.0
2017-03-09 14:30:00,22.94,23.02,22.9,22.98,1816738.0,20.8349,20.9075,20.7985,20.8712,1816738.0
2017-03-09 14:35:00,22.98,23.03,22.96,23.02,486181.0,20.8712,20.9166,20.853,20.9075,486181.0
2017-03-09 14:40:00,23.02,23.09,23.0,23.08,302492.0,20.9075,20.9711,20.8893,20.962,302492.0
2017-03-09 14:45:00,23.08,23.15,23.07,23.08,220980.0,20.962,21.0256,20.9529,20.962,220980.0
2017-03-09 14:50:00,23.09,23.09,23.04,23.05,47627.0,20.9711,20.9711,20.9257,20.9348,47627.0
2017-03-09 14:55:00,23.05,23.07,23.02,23.04,46656.0,20.9348,20.9529,20.9075,20.9257,46656.0
2017-03-09 15:00:00,23.04,23.05,23.02,23.04,56692.0,20.9257,20.9348,20.9075,20.9257,56692.0
2017-03-09 15:05:00,23.03,23.12,23.02,23.09,71106.0,20.9166,20.9983,20.9075,20.9711,71106.0
2017-03-09 15:10:00,23.1,23.14,23.08,23.13,76429.0,20.9802,21.0165,20.962,21.0074,76429.0
2017-03-09 15:15:00,23.13,23.14,23.09,23.1,33527.0,21.0074,21.0165,20.9711,20.9802,33527.0
2017-03-09 15:20:00,23.11,23.13,23.09,23.09,60777.0,20.9893,21.0074,20.9711,20.9711,60777.0
2017-03-09 15:25:00,23.1,23.12,23.09,23.12,58061.0,20.9802,20.9983,20.9711,20.9983,58061.0
2017-03-09 15:30:00,23.12,23.15,23.11,23.14,111459.0,20.9983,21.0256,20.9893,21.0165,111459.0
2017-03-09 15:35:00,23.14,23.15,23.13,23.14,78269.0,21.0165,21.0256,21.0074,21.0165,78269.0
2017-03-09 15:40:00,23.14,23.16,23.12,23.16,94403.0,21.0165,21.0347,20.9983,21.0347,94403.0
2017-03-09 15:45:00,23.16,23.16,23.12,23.12,406411.0,21.0347,21.0347,20.9983,20.9983,406411.0
2017-03-09 15:50:00,23.13,23.13,23.1,23.11,113388.0,21.0074,21.0074,20.9802,20.9893,113388.0
2017-03-09 15:55:00,23.11,23.14,23.1,23.13,284903.0,20.9893,21.0165,20.9802,21.0074,284903.0
2017-03-10 09:30:00,23.41,23.5,23.39,23.44,197172.0,21.2617,21.3435,21.2436,21.289,197172.0
2017-03-10 09:35:00,23.45,23.46,23.4,23.41,133957.0,21.2981,21.3071,21.2526,21.2617,133957.0
2017-03-10 09:40:00,23.4,23.43,23.35,23.37,103978.0,21.2526,21.2799,21.2072,21.2254,103978.0
2017-03-10 09:45:00,23.37,23.41,23.3,23.38,591588.0,21.2254,21.2617,21.1618,21.2345,591588.0
2017-03-10 09:50:00,23.38,23.57,23.35,23.55,145518.0,21.2345,21.407,21.2072,21.3889,145518.0
2017-03-10 09:55:00,23.55,23.59,23.49,23.59,56833.0,21.3889,21.4252,21.3344,21.4252,56833.0
2017-03-10 10:00:00,23.59,23.64,23.56,23.63,126236.0,21.4252,21.4706,21.398,21.4615,126236.0
2017-03-10 10:05:00,23.62,23.77,23.61,23.76,151937.0,21.4525,21.5887,21.4434,21.5796,151937.0
2017-03-10 10:10:00,23.77,23.82,23.65,23.7,109794.0,21.5887,21.6341,21.4797,21.5251,109794.0
2017-03-10 10:15:00,23.7,23.81,23.7,23.78,124929.0,21.5251,21.625,21.5251,21.5978,124929.0
2017-03-10 10:20:00,23.77,23.77,23.67,23.69,166113.0,21.5887,21.5887,21.4979,21.516,166113.0
2017-03-10 10:25:00,23.69,23.8,23.69,23.69,377846.0,21.516,21.6159,21.516,21.516,377846.0
2017-03-10 10:30:00,23.69,23.76,23.58,23.59,184838.0,21.516,21.5796,21.4161,21.4252,184838.0
2017-03-10 10:35:00,23.59,23.7,23.59,23.67,75635.0,21.4252,21.5251,21.4252,21.4979,75635.0
2017-03-10 10:40:00,23.66,23.7,23.61,23.68,291483.0,21.4888,21.5251,21.4434,21.5069,291483.0
2017-03-10 10:45:00,23.68,23.72,23.62,23.62,159903.0,21.5069,21.5433,21.4525,21.4525,159903.0
2017-03-10 10:50:00,23.62,23.62,23.54,23.55,85335.0,21.4525,21.4525,21.3798,21.3889,85335.0
2017-03-10 10:55:00,23.55,23.58,23.48,23.58,153822.0,21.3889,21.4161,21.3253,21.4161,153822.0
2017-03-10 11:00:00,23.57,23.64,23.52,23.52,259120.0,21.407,21.4706,21.3616,21.3616,259120.0
2017-03-10 11:05:00,23.53,23.53,23.44,23.48,138803.0,21.3707,21.3707,21.289,21.3253,138803.0
2017-03-10 11:10:00,23.48,23.48,23.42,23.44,88975.0,21.3253,21.3253,21.2708,21.289,88975.0
2017-03-10 11:15:00,23.44,23.5,23.43,23.47,105654.0,21.289,21.3435,21.2799,21.3162,105654.0
2017-03-10 11:20:00,23.46,23.54,23.44,23.5,120586.0,21.3071,21.3798,21.289,21.3435,120586.0
2017-03-10 11:25:00,23.5,23.54,23.48,23.48,67266.0,21.3435,21.3798,21.3253,21.3253,67266.0
2017-03-10 11:30:00,23.49,23.52,23.48,23.49,128597.0,21.3344,21.3616,21.3253,21.3344,128597.0
2017-03-10 11:35:00,23.5,23.51,23.46,23.49,58159.0,21.3435,21.3525,21.3071,21.3344,58159.0
2017-03-10 11:40:00,23.49,23.54,23.48,23.53,513833.0,21.3344,21.3798,21.3253,21.3707,513833.0
2017-03-10 11:45:00,23.53,23.55,23.48,23.49,58636.0,21.3707,21.3889,21.3253,21.3344,58636.0
2017-03-10 11:50:00,23.48,23.55,23.48,23.55,83092.0,21.3253,21.3889,21.3253,21.3889,83092.0
2017-03-10 11:55:00,23.55,23.56,23.53,23.54,54072.0,21.3889,21.398,21.3707,21.3798,54072.0
2017-03-10 12:00:00,23.53,23.55,23.53,23.53,25880.0,21.3707,21.3889,21.3707,21.3707,25880.0
2017-03-10 12:05:00,23.53,23.57,23.53,23.55,34462.0,21.3707,21.407,21.3707,21.3889,34462.0
2017-03-10 12:10:00,23.55,23.59,23.53,23.54,88580.0,21.3889,21.4252,21.3707,21.3798,88580.0
2017-03-10 12:15:00,23.55,23.6,23.54,23.56,83345.0,21.3889,21.4343,21.3798,21.398,83345.0
2017-03-10 12:20:00,23.57,23.59,23.56,23.58,22268.0,21.407,21.4252,21.398,21.4161,22268.0
2017-03-10 12:25:00,23.59,23.6,23.58,23.58,16423.0,21.4252,21.4343,21.4161,21.4161,16423.0
2017-03-10 12:30:00,23.59,23.59,23.52,23.53,30968.0,21.4252,21.4252,21.3616,21.3707,30968.0
2017-03-10 12:35:00,23.53,23.55,23.45,23.47,182172.0,21.3707,21.3889,21.2981,21.3162,182172.0
2017-03-10 12:40:00,23.48,23.48,23.4,23.4,189006.0,21.3253,21.3253,21.2526,21.2526,189006.0
2017-03-10 12:45:00,23.41,23.46,23.38,23.46,75566.0,21.2617,21.3071,21.2345,21.3071,75566.0
2017-03-10 12:50:00,23.47,23.48,23.42,23.45,96707.0,21.3162,21.3253,21.2708,21.2981,96707.0
2017-03-10 12:55:00,23.46,23.51,23.45,23.5,35913.0,21.3071,21.3525,21.2981,21.3435,35913.0
2017-03-10 13:00:00,23.51,23.52,23.48,23.49,34862.0,21.3525,21.3616,21.3253,21.3344,34862.0
2017-03-10 13:05:00,23.48,23.49,23.44,23.48,52973.0,21.3253,21.3344,21.289,21.3253,52973.0
2017-03-10 13:10:00,23.48,23.54,23.47,23.54,29363.0,21.3253,21.3798,21.3162,21.3798,29363.0
2017-03-10 13:15:00,23.53,23.57,23.53,23.54,31624.0,21.3707,21.407,21.3707,21.3798,31624.0
2017-03-10 13:20:00,23.55,23.56,23.51,23.54,84009.0,21.3889,21.398,21.3525,21.3798,84009.0
2017-03-10 13:25:00,23.54,23.62,23.48,23.48,565760.0,21.3798,21.4525,21.3253,21.3253,565760.0
2017-03-10 13:30:00,23.48,23.5,23.43,23.44,33912.0,21.3253,21.3435,21.2799,21.289,33912.0
2017-03-10 13:35:00,23.45,23.61,23.44,23.52,126773.0,21.2981,21.4434,21.289,21.3616,126773.0
2017-03-10 13:40:00,23.52,23.52,23.48,23.48,56530.0,21.3616,21.3616,21.3253,21.3253,56530.0
2017-03-10 13:45:00,23.48,23.5,23.47,23.49,58957.0,21.3253,21.3435,21.3162,21.3344,58957.0
2017-03-10 13:50:00,23.49,23.52,23.48,23.49,38494.0,21.3344,21.3616,21.3253,21.3344,38494.0
2017-03-10 13:55:00,23.48,23.49,23.45,23.45,24745.0,21.3253,21.3344,21.2981,21.2981,24745.0
2017-03-10 14:00:00,23.46,23.49,23.45,23.48,54321.0,21.3071,21.3344,21.2981,21.3253,54321.0
2017-03-10 14:05:00,23.48,23.49,23.44,23.45,103298.0,21.3253,21.3344,21.289,21.2981,103298.0
2017-03-10 14:10:00,23.46,23.46,23.42,23.46,62881.0,21.3071,21.3071,21.2708,21.3071,62881.0
2017-03-10 14:15:00,23.46,23.5,23.46,23.5,86747.0,21.3071,21.3435,21.3071,21.3435,86747.0
2017-03-10 14:20:00,23.5,23.52,23.48,23.5,111284.0,21.3435,21.3616,21.3253,21.3435,111284.0
2017-03-10 14:25:00,23.49,23.52,23.49,23.51,32635.0,21.3344,21.3616,21.3344,21.3525,32635.0
2017-03-10 14:30:00,23.51,23.51,23.47,23.49,29884.0,21.3525,21.3525,21.3162,21.3344,29884.0
2017-03-10 14:35:00,23.5,23.52,23.48,23.52,140357.0,21.3435,21.3616,21.3253,21.3616,140357.0
2017-03-10 14:40:00,23.52,23.52,23.5,23.5,24166.0,21.3616,21.3616,21.3435,21.3435,24166.0
2017-03-10 14:45:00,23.51,23.55,23.5,23.55,46570.0,21.3525,21.3889,21.3435,21.3889,46570.0
2017-03-10 14:50:00,23.55,23.55,23.52,23.53,58134.0,21.3889,21.3889,21.3616,21.3707,58134.0
2017-03-10 14:55:00,23.52,23.54,23.49,23.49,68319.0,21.3616,21.3798,21.3344,21.3344,68319.0
2017-03-10 15:00:00,23.5,23.52,23.49,23.49,60304.0,21.3435,21.3616,21.3344,21.3344,60304.0
2017-03-10 15:05:00,23.49,23.51,23.47,23.5,162591.0,21.3344,21.3525,21.3162,21.3435,162591.0
2017-03-10 15:10:00,23.5,23.5,23.49,23.49,52532.0,21.3435,21.3435,21.3344,21.3344,52532.0
2017-03-10 15:15:00,23.5,23.51,23.45,23.46,115899.0,21.3435,21.3525,21.2981,21.3071,115899.0
2017-03-10 15:20:00,23.46,23.51,23.46,23.5,111095.0,21.3071,21.3525,21.3071,21.3435,111095.0
2017-03-10 15:25:00,23.49,23.55,23.49,23.55,158038.0,21.3344,21.3889,21.3344,21.3889,158038.0
2017-03-10 15:30:00,23.55,23.56,23.52,23.53,115308.0,21.3889,21.398,21.3616,21.3707,115308.0
2017-03-10 15:35:00,23.53,23.55,23.52,23.54,100632.0,21.3707,21.3889,21.3616,21.3798,100632.0
2017-03-10 15:40:00,23.54,23.58,23.53,23.57,98148.0,21.3798,21.4161,21.3707,21.407,98148.0
2017-03-10 15:45:00,23.57,23.58,23.55,23.57,253841.0,21.407,21.4161,21.3889,21.407,253841.0
2017-03-10 15:50:00,23.57,23.59,23.55,23.57,286600.0,21.407,21.4252,21.3889,21.407,286600.0
2017-03-10 15:55:00,23.57,23.57,23.51,23.52,538616.0,21.407,21.407,21.3525,21.3616,538616.0
2017-03-13 09:30:00,23.6,23.64,23.54,23.59,87160.0,21.4343,21.4706,21.3798,21.4252,87160.0
2017-03-13 09:35:00,23.59,23.63,23.58,23.6,51315.0,21.4252,21.4615,21.4161,21.4343,51315.0
2017-03-13 09:40:00,23.59,23.61,23.5,23.5,66606.0,21.4252,21.4434,21.3435,21.3435,66606.0
2017-03-13 09:45:00,23.5,23.53,23.48,23.5,59315.0,21.3435,21.3707,21.3253,21.3435,59315.0
2017-03-13 09:50:00,23.5,23.5,23.41,23.45,73646.0,21.3435,21.3435,21.2617,21.2981,73646.0
2017-03-13 09:55:00,23.46,23.5,23.43,23.46,54750.0,21.3071,21.3435,21.2799,21.3071,54750.0
2017-03-13 10:00:00,23.46,23.48,23.43,23.44,24709.0,21.3071,21.3253,21.2799,21.289,24709.0
2017-03-13 10:05:00,23.43,23.44,23.35,23.36,120808.0,21.2799,21.289,21.2072,21.2163,120808.0
2017-03-13 10:10:00,23.37,23.39,23.34,23.39,68310.0,21.2254,21.2436,21.1981,21.2436,68310.0
2017-03-13 10:15:00,23.39,23.44,23.34,23.35,61418.0,21.2436,21.289,21.1981,21.2072,61418.0
2017-03-13 10:20:00,23.35,23.38,23.33,23.37,70246.0,21.2072,21.2345,21.1891,21.2254,70246.0
2017-03-13 10:25:00,23.38,23.43,23.36,23.38,82321.0,21.2345,21.2799,21.2163,21.2345,82321.0
2017-03-13 10:30:00,23.38,23.41,23.35,23.36,76353.0,21.2345,21.2617,21.2072,21.2163,76353.0
2017-03-13 10:35:00,23.37,23.38,23.3,23.34,175434.0,21.2254,21.2345,21.1618,21.1981,175434.0
2017-03-13 10:40:00,23.34,23.4,23.33,23.38,194226.0,21.1981,21.2526,21.1891,21.2345,194226.0
2017-03-13 10:45:00,23.38,23.4,23.37,23.37,50728.0,21.2345,21.2526,21.2254,21.2254,50728.0
2017-03-13 10:50:00,23.37,23.37,23.27,23.28,45449.0,21.2254,21.2254,21.1346,21.1437,45449.0
2017-03-13 10:55:00,23.27,23.28,23.23,23.26,60647.0,21.1346,21.1437,21.0982,21.1255,60647.0
2017-03-13 11:00:00,23.26,23.27,23.23,23.27,46530.0,21.1255,21.1346,21.0982,21.1346,46530.0
2017-03-13 11:05:00,23.27,23.31,23.27,23.28,51136.0,21.1346,21.1709,21.1346,21.1437,51136.0
2017-03-13 11:10:00,23.28,23.29,23.27,23.28,51692.0,21.1437,21.1527,21.1346,21.1437,51692.0
2017-03-13 11:15:00,23.28,23.3,23.27,23.3,51879.0,21.1437,21.1618,21.1346,21.1618,51879.0
2017-03-13 11:20:00,23.29,23.29,23.21,23.21,54999.0,21.1527,21.1527,21.0801,21.0801,54999.0
2017-03-13 11:25:00,23.21,23.21,23.17,23.18,85331.0,21.0801,21.0801,21.0437,21.0528,85331.0
2017-03-13 11:30:00,23.18,23.24,23.17,23.21,86284.0,21.0528,21.1073,21.0437,21.0801,86284.0
2017-03-13 11:35:00,23.21,23.27,23.19,23.27,60957.0,21.0801,21.1346,21.0619,21.1346,60957.0
2017-03-13 11:40:00,23.27,23.27,23.25,23.25,17425.0,21.1346,21.1346,21.1164,21.1164,17425.0
2017-03-13 11:45:00,23.25,23.26,23.24,23.25,41027.0,21.1164,21.1255,21.1073,21.1164,41027.0
2017-03-13 11:50:00,23.25,23.26,23.21,23.25,46702.0,21.1164,21.1255,21.0801,21.1164,46702.0
2017-03-13 11:55:00,23.26,23.36,23.25,23.36,50134.0,21.1255,21.2163,21.1164,21.2163,50134.0
2017-03-13 12:00:00,23.36,23.38,23.36,23.37,35134.0,21.2163,21.2345,21.2163,21.2254,35134.0
2017-03-13 12:05:00,23.38,23.39,23.33,23.36,47574.0,21.2345,21.2436,21.1891,21.2163,47574.0
2017-03-13 12:10:00,23.36,23.44,23.34,23.44,81187.0,21.2163,21.289,21.1981,21.289,81187.0
2017-03-13 12:15:00,23.43,23.47,23.42,23.45,96299.0,21.2799,21.3162,21.2708,21.2981,96299.0
2017-03-13 12:20:00,23.46,23.5,23.45,23.5,83305.0,21.3071,21.3435,21.2981,21.3435,83305.0
2017-03-13 12:25:00,23.49,23.51,23.47,23.49,75319.0,21.3344,21.3525,21.3162,21.3344,75319.0
2017-03-13 12:30:00,23.5,23.5,23.47,23.48,69334.0,21.3435,21.3435,21.3162,21.3253,69334.0
2017-03-13 12:35:00,23.48,23.51,23.45,23.46,80329.0,21.3253,21.3525,21.2981,21.3071,80329.0
2017-03-13 12:40:00,23.46,23.47,23.44,23.46,26679.0,21.3071,21.3162,21.289,21.3071,26679.0
2017-03-13 12:45:00,23.46,23.46,23.43,23.43,16438.0,21.3071,21.3071,21.2799,21.2799,16438.0
2017-03-13 12:50:00,23.43,23.44,23.41,23.41,9048.0,21.2799,21.289,21.2617,21.2617,9048.0
2017-03-13 12:55:00,23.42,23.44,23.41,23.43,14472.0,21.2708,21.289,21.2617,21.2799,14472.0
2017-03-13 13:00:00,23.43,23.43,23.4,23.41,27721.0,21.2799,21.2799,21.2526,21.2617,27721.0
2017-03-13 13:05:00,23.41,23.43,23.38,23.43,16820.0,21.2617,21.2799,21.2345,21.2799,16820.0
2017-03-13 13:10:00,23.43,23.43,23.37,23.43,33965.0,21.2799,21.2799,21.2254,21.2799,33965.0
2017-03-13 13:15:00,23.43,23.44,23.38,23.38,16287.0,21.2799,21.289,21.2345,21.2345,16287.0
2017-03-13 13:20:00,23.38,23.4,23.38,23.4,12112.0,21.2345,21.2526,21.2345,21.2526,12112.0
2017-03-13 13:25:00,23.4,23.41,23.37,23.38,28833.0,21.2526,21.2617,21.2254,21.2345,28833.0
2017-03-13 13:30:00,23.37,23.39,23.34,23.38,28476.0,21.2254,21.2436,21.1981,21.2345,28476.0
2017-03-13 13:35:00,23.38,23.38,23.35,23.36,13621.0,21.2345,21.2345,21.2072,21.2163,13621.0
2017-03-13 13:40:00,23.37,23.38,23.36,23.38,17001.0,21.2254,21.2345,21.2163,21.2345,17001.0
2017-03-13 13:45:00,23.37,23.41,23.36,23.39,19369.0,21.2254,21.2617,21.2163,21.2436,19369.0
2017-03-13 13:50:00,23.38,23.41,23.37,23.39,20448.0,21.2345,21.2617,21.2254,21.2436,20448.0
2017-03-13 13:55:00,23.39,23.4,23.37,23.39,27995.0,21.2436,21.2526,21.2254,21.2436,27995.0
2017-03-13 14:00:00,23.38,23.4,23.38,23.39,10017.0,21.2345,21.2526,21.2345,21.2436,10017.0
2017-03-13 14:05:00,23.39,23.4,23.37,23.39,44078.0,21.2436,21.2526,21.2254,21.2436,44078.0
2017-03-13 14:10:00,23.39,23.41,23.37,23.41,26766.0,21.2436,21.2617,21.2254,21.2617,26766.0
2017-03-13 14:15:00,23.41,23.41,23.39,23.41,45336.0,21.2617,21.2617,21.2436,21.2617,45336.0
2017-03-13 14:20:00,23.41,23.43,23.4,23.4,58869.0,21.2617,21.2799,21.2526,21.2526,58869.0
2017-03-13 14:25:00,23.4,23.45,23.4,23.41,51887.0,21.2526,21.2981,21.2526,21.2617,51887.0
2017-03-13 14:30:00,23.42,23.43,23.41,23.42,20294.0,21.2708,21.2799,21.2617,21.2708,20294.0
2017-03-13 14:35:00,23.41,23.47,23.41,23.47,66763.0,21.2617,21.3162,21.2617,21.3162,66763.0
2017-03-13 14:40:00,23.46,23.48,23.44,23.44,35583.0,21.3071,21.3253,21.289,21.289,35583.0
2017-03-13 14:45:00,23.45,23.45,23.39,23.42,36648.0,21.2981,21.2981,21.2436,21.2708,36648.0
2017-03-13 14:50:00,23.43,23.43,23.41,23.42,19937.0,21.2799,21.2799,21.2617,21.2708,19937.0
2017-03-13 14:55:00,23.42,23.45,23.41,23.44,46016.0,21.2708,21.2981,21.2617,21.289,46016.0
2017-03-13 15:00:00,23.44,23.44,23.4,23.4,21936.0,21.289,21.289,21.2526,21.2526,21936.0
2017-03-13 15:05:00,23.41,23.42,23.37,23.42,50083.0,21.2617,21.2708,21.2254,21.2708,50083.0
2017-03-13 15:10:00,23.42,23.43,23.39,23.41,37437.0,21.2708,21.2799,21.2436,21.2617,37437.0
2017-03-13 15:15:00,23.41,23.42,23.36,23.38,36858.0,21.2617,21.2708,21.2163,21.2345,36858.0
2017-03-13 15:20:00,23.38,23.42,23.38,23.41,38134.0,21.2345,21.2708,21.2345,21.2617,38134.0
2017-03-13 15:25:00,23.41,23.42,23.4,23.4,38619.0,21.2617,21.2708,21.2526,21.2526,38619.0
2017-03-13 15:30:00,23.4,23.44,23.4,23.44,120355.0,21.2526,21.289,21.2526,21.289,120355.0
2017-03-13 15:35:00,23.44,23.44,23.38,23.41,163596.0,21.289,21.289,21.2345,21.2617,163596.0
2017-03-13 15:40:00,23.4,23.42,23.39,23.42,63447.0,21.2526,21.2708,21.2436,21.2708,63447.0
2017-03-13 15:45:00,23.41,23.45,23.39,23.39,155522.0,21.2617,21.2981,21.2436,21.2436,155522.0
2017-03-13 15:50:00,23.39,23.41,23.37,23.39,165132.0,21.2436,21.2617,21.2254,21.2436,165132.0
2017-03-13 15:55:00,23.39,23.4,23.35,23.4,268529.0,21.2436,21.2526,21.2072,21.2526,268529.0
2017-03-14 09:30:00,23.27,23.27,23.05,23.16,116798.0,21.1346,21.1346,20.9348,21.0347,116798.0
2017-03-14 09:35:00,23.17,23.22,23.13,23.22,79265.0,21.0437,21.0892,21.0074,21.0892,79265.0
2017-03-14 09:40:00,23.22,23.24,23.14,23.19,65510.0,21.0892,21.1073,21.0165,21.0619,65510.0
2017-03-14 09:45:00,23.19,23.2,23.11,23.13,80080.0,21.0619,21.071,20.9893,21.0074,80080.0
2017-03-14 09:50:00,23.13,23.15,23.08,23.12,76219.0,21.0074,21.0256,20.962,20.9983,76219.0
2017-03-14 09:55:00,23.11,23.13,23.08,23.1,81205.0,20.9893,21.0074,20.962,20.9802,81205.0
2017-03-14 10:00:00,23.09,23.09,22.99,23.02,76923.0,20.9711,20.9711,20.8803,20.9075,76923.0
2017-03-14 10:05:00,23.01,23.05,23.0,23.01,71644.0,20.8984,20.9348,20.8893,20.8984,71644.0
2017-03-14 10:10:00,23.01,23.03,22.95,22.99,105286.0,20.8984,20.9166,20.8439,20.8803,105286.0
2017-03-14 10:15:00,22.98,23.02,22.94,22.94,62490.0,20.8712,20.9075,20.8349,20.8349,62490.0
2017-03-14 10:20:00,22.94,22.99,22.93,22.93,60525.0,20.8349,20.8803,20.8258,20.8258,60525.0
2017-03-14 10:25:00,22.93,22.95,22.89,22.94,84073.0,20.8258,20.8439,20.7894,20.8349,84073.0
2017-03-14 10:30:00,22.93,22.94,22.87,22.93,125626.0,20.8258,20.8349,20.7713,20.8258,125626.0
2017-03-14 10:35:00,22.93,22.98,22.92,22.93,50599.0,20.8258,20.8712,20.8167,20.8258,50599.0
2017-03-14 10:40:00,22.93,22.94,22.89,22.91,69522.0,20.8258,20.8349,20.7894,20.8076,69522.0
2017-03-14 10:45:00,22.91,22.95,22.89,22.93,82020.0,20.8076,20.8439,20.7894,20.8258,82020.0
2017-03-14 10:50:00,22.93,23.02,22.92,23.0,180546.0,20.8258,20.9075,20.8167,20.8893,180546.0
2017-03-14 10:55:00,23.01,23.1,22.98,23.1,146654.0,20.8984,20.9802,20.8712,20.9802,146654.0
2017-03-14 11:00:00,23.09,23.12,23.06,23.07,126850.0,20.9711,20.9983,20.9438,20.9529,126850.0
2017-03-14 11:05:00,23.07,23.08,23.03,23.05,35088.0,20.9529,20.962,20.9166,20.9348,35088.0
2017-03-14 11:10:00,23.05,23.07,23.02,23.05,49373.0,20.9348,20.9529,20.9075,20.9348,49373.0
2017-03-14 11:15:00,23.05,23.15,23.04,23.12,108751.0,20.9348,21.0256,20.9257,20.9983,108751.0
2017-03-14 11:20:00,23.12,23.17,23.11,23.14,67896.0,20.9983,21.0437,20.9893,21.0165,67896.0
2017-03-14 11:25:00,23.14,23.18,23.14,23.16,48292.0,21.0165,21.0528,21.0165,21.0347,48292.0
2017-03-14 11:30:00,23.16,23.17,23.13,23.16,74003.0,21.0347,21.0437,21.0074,21.0347,74003.0
2017-03-14 11:35:00,23.16,23.16,23.13,23.16,19863.0,21.0347,21.0347,21.0074,21.0347,19863.0
2017-03-14 11:40:00,23.16,23.19,23.16,23.18,55079.0,21.0347,21.0619,21.0347,21.0528,55079.0
2017-03-14 11:45:00,23.18,23.2,23.15,23.19,132205.0,21.0528,21.071,21.0256,21.0619,132205.0
2017-03-14 11:50:00,23.19,23.23,23.19,23.19,29341.0,21.0619,21.0982,21.0619,21.0619,29341.0
2017-03-14 11:55:00,23.2,23.2,23.16,23.17,21270.0,21.071,21.071,21.0347,21.0437,21270.0
2017-03-14 12:00:00,23.17,23.18,23.12,23.12,28505.0,21.0437,21.0528,20.9983,20.9983,28505.0
2017-03-14 12:05:00,23.13,23.14,23.08,23.08,31776.0,21.0074,21.0165,20.962,20.962,31776.0
2017-03-14 12:10:00,23.08,23.1,23.05,23.09,78668.0,20.962,20.9802,20.9348,20.9711,78668.0
2017-03-14 12:15:00,23.09,23.13,23.09,23.09,35647.0,20.9711,21.0074,20.9711,20.9711,35647.0
2017-03-14 12:20:00,23.1,23.13,23.09,23.13,31589.0,20.9802,21.0074,20.9711,21.0074,31589.0
2017-03-14 12:25:00,23.13,23.17,23.12,23.15,34505.0,21.0074,21.0437,20.9983,21.0256,34505.0
2017-03-14 12:30:00,23.15,23.17,23.14,23.14,25249.0,21.0256,21.0437,21.0165,21.0165,25249.0
2017-03-14 12:35:00,23.14,23.16,23.14,23.16,20379.0,21.0165,21.0347,21.0165,21.0347,20379.0
2017-03-14 12:40:00,23.16,23.21,23.15,23.18,36243.0,21.0347,21.0801,21.0256,21.0528,36243.0
2017-03-14 12:45:00,23.19,23.19,23.14,23.17,45115.0,21.0619,21.0619,21.0165,21.0437,45115.0
2017-03-14 12:50:00,23.17,23.17,23.14,23.14,17000.0,21.0437,21.0437,21.0165,21.0165,17000.0
2017-03-14 12:55:00,23.15,23.16,23.14,23.14,14528.0,21.0256,21.0347,21.0165,21.0165,14528.0
2017-03-14 13:00:00,23.14,23.19,23.14,23.17,29541.0,21.0165,21.0619,21.0165,21.0437,29541.0
2017-03-14 13:05:00,23.18,23.19,23.17,23.18,22721.0,21.0528,21.0619,21.0437,21.0528,22721.0
2017-03-14 13:10:00,23.17,23.23,23.17,23.21,51124.0,21.0437,21.0982,21.0437,21.0801,51124.0
2017-03-14 13:15:00,23.21,23.21,23.18,23.19,24113.0,21.0801,21.0801,21.0528,21.0619,24113.0
2017-03-14 13:20:00,23.19,23.2,23.17,23.18,18873.0,21.0619,21.071,21.0437,21.0528,18873.0
2017-03-14 13:25:00,23.18,23.22,23.17,23.2,44551.0,21.0528,21.0892,21.0437,21.071,44551.0
2017-03-14 13:30:00,23.2,23.2,23.18,23.18,46970.0,21.071,21.071,21.0528,21.0528,46970.0
2017-03-14 13:35:00,23.18,23.22,23.18,23.21,36716.0,21.0528,21.0892,21.0528,21.0801,36716.0
2017-03-14 13:40:00,23.2,23.21,23.18,23.2,72995.0,21.071,21.0801,21.0528,21.071,72995.0
2017-03-14 13:45:00,23.2,23.2,23.19,23.2,8311.0,21.071,21.071,21.0619,21.071,8311.0
2017-03-14 13:50:00,23.2,23.21,23.18,23.19,51452.0,21.071,21.0801,21.0528,21.0619,51452.0
2017-03-14 13:55:00,23.19,23.23,23.18,23.21,38235.0,21.0619,21.0982,21.0528,21.0801,38235.0
2017-03-14 14:00:00,23.21,23.22,23.18,23.19,50355.0,21.0801,21.0892,21.0528,21.0619,50355.0
2017-03-14 14:05:00,23.2,23.21,23.18,23.2,28708.0,21.071,21.0801,21.0528,21.071,28708.0
2017-03-14 14:10:00,23.2,23.2,23.18,23.19,31931.0,21.071,21.071,21.0528,21.0619,31931.0
2017-03-14 14:15:00,23.19,23.22,23.17,23.17,40167.0,21.0619,21.0892,21.0437,21.0437,40167.0
2017-03-14 14:20:00,23.18,23.19,23.16,23.16,34900.0,21.0528,21.0619,21.0347,21.0347,34900.0
2017-03-14 14:25:00,23.16,23.21,23.16,23.2,33764.0,21.0347,21.0801,21.0347,21.071,33764.0
2017-03-14 14:30:00,23.19,23.21,23.19,23.21,30073.0,21.0619,21.0801,21.0619,21.0801,30073.0
2017-03-14 14:35:00,23.21,23.21,23.18,23.2,47465.0,21.0801,21.0801,21.0528,21.071,47465.0
2017-03-14 14:40:00,23.2,23.2,23.17,23.18,34440.0,21.071,21.071,21.0437,21.0528,34440.0
2017-03-14 14:45:00,23.18,23.18,23.14,23.15,32102.0,21.0528,21.0528,21.0165,21.0256,32102.0
2017-03-14 14:50:00,23.14,23.2,23.13,23.18,87236.0,21.0165,21.071,21.0074,21.0528,87236.0
2017-03-14 14:55:00,23.18,23.19,23.14,23.14,39278.0,21.0528,21.0619,21.0165,21.0165,39278.0
2017-03-14 15:00:00,23.14,23.2,23.13,23.19,46590.0,21.0165,21.071,21.0074,21.0619,46590.0
2017-03-14 15:05:00,23.2,23.21,23.17,23.2,56048.0,21.071,21.0801,21.0437,21.071,56048.0
2017-03-14 15:10:00,23.2,23.2,23.17,23.19,83527.0,21.071,21.071,21.0437,21.0619,83527.0
2017-03-14 15:15:00,23.19,23.2,23.17,23.2,48105.0,21.0619,21.071,21.0437,21.071,48105.0
2017-03-14 15:20:00,23.2,23.21,23.19,23.2,66944.0,21.071,21.0801,21.0619,21.071,66944.0
2017-03-14 15:25:00,23.19,23.21,23.19,23.2,42651.0,21.0619,21.0801,21.0619,21.071,42651.0
2017-03-14 15:30:00,23.2,23.22,23.17,23.21,67506.0,21.071,21.0892,21.0437,21.0801,67506.0
2017-03-14 15:35:00,23.21,23.22,23.19,23.19,59000.0,21.0801,21.0892,21.0619,21.0619,59000.0
2017-03-14 15:40:00,23.19,23.19,23.16,23.19,65922.0,21.0619,21.0619,21.0347,21.0619,65922.0
2017-03-14 15:45:00,23.18,23.2,23.17,23.18,110932.0,21.0528,21.071,21.0437,21.0528,110932.0
2017-03-14 15:50:00,23.18,23.19,23.17,23.18,125621.0,21.0528,21.0619,21.0437,21.0528,125621.0
2017-03-14 15:55:00,23.17,23.19,23.17,23.19,192234.0,21.0437,21.0619,21.0437,21.0619,192234.0
2017-03-15 09:30:00,23.28,23.37,23.25,23.26,54795.0,21.1437,21.2254,21.1164,21.1255,54795.0
2017-03-15 09:35:00,23.27,23.29,23.24,23.26,24185.0,21.1346,21.1527,21.1073,21.1255,24185.0
2017-03-15 09:40:00,23.26,23.3,23.23,23.29,29090.0,21.1255,21.1618,21.0982,21.1527,29090.0
2017-03-15 09:45:00,23.3,23.35,23.29,23.35,21597.0,21.1618,21.2072,21.1527,21.2072,21597.0
2017-03-15 09:50:00,23.35,23.37,23.31,23.34,35080.0,21.2072,21.2254,21.1709,21.1981,35080.0
2017-03-15 09:55:00,23.34,23.34,23.3,23.32,59691.0,21.1981,21.1981,21.1618,21.18,59691.0
2017-03-15 10:00:00,23.32,23.55,23.32,23.45,220849.0,21.18,21.3889,21.18,21.2981,220849.0
2017-03-15 10:05:00,23.46,23.47,23.4,23.43,56266.0,21.3071,21.3162,21.2526,21.2799,56266.0
2017-03-15 10:10:00,23.43,23.47,23.41,23.42,26934.0,21.2799,21.3162,21.2617,21.2708,26934.0
2017-03-15 10:15:00,23.42,23.42,23.37,23.39,20239.0,21.2708,21.2708,21.2254,21.2436,20239.0
2017-03-15 10:20:00,23.39,23.4,23.37,23.39,16095.0,21.2436,21.2526,21.2254,21.2436,16095.0
2017-03-15 10:25:00,23.39,23.4,23.36,23.39,34234.0,21.2436,21.2526,21.2163,21.2436,34234.0
2017-03-15 10:30:00,23.38,23.38,23.34,23.37,29873.0,21.2345,21.2345,21.1981,21.2254,29873.0
2017-03-15 10:35:00,23.37,23.37,23.28,23.29,21559.0,21.2254,21.2254,21.1437,21.1527,21559.0
2017-03-15 10:40:00,23.29,23.29,23.23,23.23,32064.0,21.1527,21.1527,21.0982,21.0982,32064.0
2017-03-15 10:45:00,23.23,23.23,23.19,23.23,41456.0,21.0982,21.0982,21.0619,21.0982,41456.0
2017-03-15 10:50:00,23.22,23.24,23.2,23.21,20864.0,21.0892,21.1073,21.071,21.0801,20864.0
2017-03-15 10:55:00,23.21,23.24,23.2,23.23,16860.0,21.0801,21.1073,21.071,21.0982,16860.0
2017-03-15 11:00:00,23.24,23.26,23.22,23.26,28696.0,21.1073,21.1255,21.0892,21.1255,28696.0
2017-03-15 11:05:00,23.26,23.26,23.16,23.17,53414.0,21.1255,21.1255,21.0347,21.0437,53414.0
2017-03-15 11:10:00,23.16,23.17,23.1,23.11,86324.0,21.0347,21.0437,20.9802,20.9893,86324.0
2017-03-15 11:15:00,23.11,23.12,23.09,23.11,48110.0,20.9893,20.9983,20.9711,20.9893,48110.0
2017-03-15 11:20:00,23.12,23.14,23.11,23.14,21633.0,20.9983,21.0165,20.9893,21.0165,21633.0
2017-03-15 11:25:00,23.13,23.19,23.12,23.19,29771.0,21.0074,21.0619,20.9983,21.0619,29771.0
2017-03-15 11:30:00,23.19,23.21,23.18,23.2,34437.0,21.0619,21.0801,21.0528,21.071,34437.0
2017-03-15 11:35:00,23.21,23.23,23.2,23.21,18548.0,21.0801,21.0982,21.071,21.0801,18548.0
2017-03-15 11:40:00,23.21,23.22,23.2,23.21,11799.0,21.0801,21.0892,21.071,21.0801,11799.0
2017-03-15 11:45:00,23.21,23.23,23.2,23.21,21112.0,21.0801,21.0982,21.071,21.0801,21112.0
2017-03-15 11:50:00,23.21,23.24,23.2,23.23,10008.0,21.0801,21.1073,21.071,21.0982,10008.0
2017-03-15 11:55:00,23.23,23.24,23.22,23.24,14052.0,21.0982,21.1073,21.0892,21.1073,14052.0
2017-03-15 12:00:00,23.25,23.27,23.23,23.26,22233.0,21.1164,21.1346,21.0982,21.1255,22233.0
2017-03-15 12:05:00,23.26,23.27,23.24,23.25,34131.0,21.1255,21.1346,21.1073,21.1164,34131.0
2017-03-15 12:10:00,23.26,23.26,23.23,23.23,8224.0,21.1255,21.1255,21.0982,21.0982,8224.0
2017-03-15 12:15:00,23.23,23.24,23.22,23.22,17431.0,21.0982,21.1073,21.0892,21.0892,17431.0
2017-03-15 12:20:00,23.22,23.27,23.22,23.27,20865.0,21.0892,21.1346,21.0892,21.1346,20865.0
2017-03-15 12:25:00,23.27,23.27,23.26,23.26,7260.0,21.1346,21.1346,21.1255,21.1255,7260.0
2017-03-15 12:30:00,23.27,23.28,23.25,23.28,23148.0,21.1346,21.1437,21.1164,21.1437,23148.0
2017-03-15 12:35:00,23.28,23.29,23.27,23.29,19076.0,21.1437,21.1527,21.1346,21.1527,19076.0
2017-03-15 12:40:00,23.29,23.33,23.28,23.33,28700.0,21.1527,21.1891,21.1437,21.1891,28700.0
2017-03-15 12:45:00,23.32,23.33,23.3,23.32,47265.0,21.18,21.1891,21.1618,21.18,47265.0
2017-03-15 12:50:00,23.32,23.33,23.31,23.33,23100.0,21.18,21.1891,21.1709,21.1891,23100.0
2017-03-15 12:55:00,23.33,23.33,23.32,23.32,9360.0,21.1891,21.1891,21.18,21.18,9360.0
2017-03-15 13:00:00,23.32,23.34,23.32,23.33,17973.0,21.18,21.1981,21.18,21.1891,17973.0
2017-03-15 13:05:00,23.33,23.34,23.31,23.33,33994.0,21.1891,21.1981,21.1709,21.1891,33994.0
2017-03-15 13:10:00,23.34,23.34,23.3,23.3,11953.0,21.1981,21.1981,21.1618,21.1618,11953.0
2017-03-15 13:15:00,23.3,23.31,23.28,23.28,25224.0,21.1618,21.1709,21.1437,21.1437,25224.0
2017-03-15 13:20:00,23.29,23.29,23.24,23.26,20633.0,21.1527,21.1527,21.1073,21.1255,20633.0
2017-03-15 13:25:00,23.25,23.26,23.24,23.26,17574.0,21.1164,21.1255,21.1073,21.1255,17574.0
2017-03-15 13:30:00,23.26,23.27,23.25,23.27,11350.0,21.1255,21.1346,21.1164,21.1346,11350.0
2017-03-15 13:35:00,23.27,23.3,23.26,23.3,15042.0,21.1346,21.1618,21.1255,21.1618,15042.0
2017-03-15 13:40:00,23.3,23.3,23.27,23.27,20059.0,21.1618,21.1618,21.1346,21.1346,20059.0
2017-03-15 13:45:00,23.28,23.28,23.26,23.27,14566.0,21.1437,21.1437,21.1255,21.1346,14566.0
2017-03-15 13:50:00,23.27,23.27,23.25,23.26,11024.0,21.1346,21.1346,21.1164,21.1255,11024.0
2017-03-15 13:55:00,23.27,23.34,23.25,23.33,36221.0,21.1346,21.1981,21.1164,21.1891,36221.0
2017-03-15 14:00:00,23.34,23.5,23.31,23.48,119335.0,21.1981,21.3435,21.1709,21.3253,119335.0
2017-03-15 14:05:00,23.48,23.56,23.45,23.49,140635.0,21.3253,21.398,21.2981,21.3344,140635.0
2017-03-15 14:10:00,23.49,23.53,23.41,23.42,75165.0,21.3344,21.3707,21.2617,21.2708,75165.0
2017-03-15 14:15:00,23.43,23.48,23.41,23.44,63747.0,21.2799,21.3253,21.2617,21.289,63747.0
2017-03-15 14:20:00,23.44,23.49,23.43,23.45,51375.0,21.289,21.3344,21.2799,21.2981,51375.0
2017-03-15 14:25:00,23.44,23.47,23.42,23.43,30132.0,21.289,21.3162,21.2708,21.2799,30132.0
2017-03-15 14:30:00,23.43,23.43,23.34,23.38,46809.0,21.2799,21.2799,21.1981,21.2345,46809.0
2017-03-15 14:35:00,23.38,23.43,23.36,23.41,58072.0,21.2345,21.2799,21.2163,21.2617,58072.0
2017-03-15 14:40:00,23.42,23.44,23.4,23.41,18063.0,21.2708,21.289,21.2526,21.2617,18063.0
2017-03-15 14:45:00,23.41,23.51,23.4,23.51,163916.0,21.2617,21.3525,21.2526,21.3525,163916.0
2017-03-15 14:50:00,23.5,23.5,23.46,23.48,38411.0,21.3435,21.3435,21.3071,21.3253,38411.0
2017-03-15 14:55:00,23.48,23.48,23.44,23.46,44911.0,21.3253,21.3253,21.289,21.3071,44911.0
2017-03-15 15:00:00,23.47,23.49,23.43,23.44,47313.0,21.3162,21.3344,21.2799,21.289,47313.0
2017-03-15 15:05:00,23.44,23.47,23.43,23.46,33534.0,21.289,21.3162,21.2799,21.3071,33534.0
2017-03-15 15:10:00,23.46,23.51,23.44,23.51,50243.0,21.3071,21.3525,21.289,21.3525,50243.0
2017-03-15 15:15:00,23.51,23.52,23.49,23.52,23886.0,21.3525,21.3616,21.3344,21.3616,23886.0
2017-03-15 15:20:00,23.52,23.52,23.48,23.51,22455.0,21.3616,21.3616,21.3253,21.3525,22455.0
2017-03-15 15:25:00,23.51,23.53,23.5,23.53,22268.0,21.3525,21.3707,21.3435,21.3707,22268.0
2017-03-15 15:30:00,23.53,23.56,23.52,23.55,45208.0,21.3707,21.398,21.3616,21.3889,45208.0
2017-03-15 15:35:00,23.55,23.57,23.53,23.54,51507.0,21.3889,21.407,21.3707,21.3798,51507.0
2017-03-15 15:40:00,23.54,23.54,23.48,23.48,67132.0,21.3798,21.3798,21.3253,21.3253,67132.0
2017-03-15 15:45:00,23.48,23.49,23.43,23.46,143163.0,21.3253,21.3344,21.2799,21.3071,143163.0
2017-03-15 15:50:00,23.46,23.47,23.44,23.46,130665.0,21.3071,21.3162,21.289,21.3071,130665.0
2017-03-15 15:55:00,23.46,23.47,23.43,23.43,245977.0,21.3071,21.3162,21.2799,21.2799,245977.0
2017-03-16 09:30:00,23.5,23.72,23.49,23.61,138426.0,21.3435,21.5433,21.3344,21.4434,138426.0
2017-03-16 09:35:00,23.61,23.69,23.51,23.65,166129.0,21.4434,21.516,21.3525,21.4797,166129.0
2017-03-16 09:40:00,23.64,23.82,23.64,23.79,128424.0,21.4706,21.6341,21.4706,21.6069,128424.0
2017-03-16 09:45:00,23.78,23.88,23.77,23.88,171574.0,21.5978,21.6886,21.5887,21.6886,171574.0
2017-03-16 09:50:00,23.88,23.97,23.87,23.96,174889.0,21.6886,21.7703,21.6795,21.7613,174889.0
2017-03-16 09:55:00,23.97,24.0,23.9,23.98,81612.0,21.7703,21.7976,21.7068,21.7794,81612.0
2017-03-16 10:00:00,23.99,24.05,23.98,24.01,122714.0,21.7885,21.843,21.7794,21.8067,122714.0
2017-03-16 10:05:00,24.01,24.02,23.92,23.92,173753.0,21.8067,21.8157,21.7249,21.7249,173753.0
2017-03-16 10:10:00,23.92,23.92,23.88,23.92,179926.0,21.7249,21.7249,21.6886,21.7249,179926.0
2017-03-16 10:15:00,23.92,23.94,23.87,23.88,236143.0,21.7249,21.7431,21.6795,21.6886,236143.0
2017-03-16 10:20:00,23.87,23.88,23.81,23.85,106528.0,21.6795,21.6886,21.625,21.6613,106528.0
2017-03-16 10:25:00,23.85,23.85,23.79,23.8,138963.0,21.6613,21.6613,21.6069,21.6159,138963.0
2017-03-16 10:30:00,23.8,23.9,23.79,23.9,86096.0,21.6159,21.7068,21.6069,21.7068,86096.0
2017-03-16 10:35:00,23.89,23.9,23.79,23.79,46388.0,21.6977,21.7068,21.6069,21.6069,46388.0
2017-03-16 10:40:00,23.8,23.81,23.69,23.81,131334.0,21.6159,21.625,21.516,21.625,131334.0
2017-03-16 10:45:00,23.81,23.82,23.76,23.82,65336.0,21.625,21.6341,21.5796,21.6341,65336.0
2017-03-16 10:50:00,23.82,23.87,23.77,23.79,196172.0,21.6341,21.6795,21.5887,21.6069,196172.0
2017-03-16 10:55:00,23.78,23.78,23.69,23.71,104564.0,21.5978,21.5978,21.516,21.5342,104564.0
2017-03-16 11:00:00,23.71,23.75,23.68,23.68,125679.0,21.5342,21.5705,21.5069,21.5069,125679.0
2017-03-16 11:05:00,23.68,23.69,23.61,23.64,122282.0,21.5069,21.516,21.4434,21.4706,122282.0
2017-03-16 11:10:00,23.64,23.74,23.6,23.72,66535.0,21.4706,21.5614,21.4343,21.5433,66535.0
2017-03-16 11:15:00,23.72,23.83,23.71,23.79,152953.0,21.5433,21.6432,21.5342,21.6069,152953.0
2017-03-16 11:20:00,23.78,23.79,23.74,23.74,48529.0,21.5978,21.6069,21.5614,21.5614,48529.0
2017-03-16 11:25:00,23.74,23.84,23.73,23.84,68333.0,21.5614,21.6523,21.5524,21.6523,68333.0
2017-03-16 11:30:00,23.84,23.87,23.8,23.84,173540.0,21.6523,21.6795,21.6159,21.6523,173540.0
2017-03-16 11:35:00,23.83,23.86,23.82,23.83,47584.0,21.6432,21.6704,21.6341,21.6432,47584.0
2017-03-16 11:40:00,23.82,23.86,23.82,23.85,44354.0,21.6341,21.6704,21.6341,21.6613,44354.0
2017-03-16 11:45:00,23.85,23.9,23.85,23.86,44906.0,21.6613,21.7068,21.6613,21.6704,44906.0
2017-03-16 11:50:00,23.86,23.92,23.85,23.86,128325.0,21.6704,21.7249,21.6613,21.6704,128325.0
2017-03-16 11:55:00,23.87,23.88,23.84,23.88,42043.0,21.6795,21.6886,21.6523,21.6886,42043.0
2017-03-16 12:00:00,23.88,23.9,23.86,23.89,53967.0,21.6886,21.7068,21.6704,21.6977,53967.0
2017-03-16 12:05:00,23.88,23.88,23.81,23.82,59868.0,21.6886,21.6886,21.625,21.6341,59868.0
2017-03-16 12:10:00,23.82,23.83,23.77,23.83,79597.0,21.6341,21.6432,21.5887,21.6432,79597.0
2017-03-16 12:15:00,23.83,23.9,23.8,23.88,168509.0,21.6432,21.7068,21.6159,21.6886,168509.0
2017-03-16 12:20:00,23.87,23.88,23.83,23.86,117363.0,21.6795,21.6886,21.6432,21.6704,117363.0
2017-03-16 12:25:00,23.87,23.94,23.87,23.91,51003.0,21.6795,21.7431,21.6795,21.7158,51003.0
2017-03-16 12:30:00,23.91,23.95,23.88,23.89,41704.0,21.7158,21.7522,21.6886,21.6977,41704.0
2017-03-16 12:35:00,23.9,23.97,23.9,23.95,41376.0,21.7068,21.7703,21.7068,21.7522,41376.0
2017-03-16 12:40:00,23.94,23.97,23.92,23.94,54055.0,21.7431,21.7703,21.7249,21.7431,54055.0
2017-03-16 12:45:00,23.95,23.97,23.9,23.92,31015.0,21.7522,21.7703,21.7068,21.7249,31015.0
2017-03-16 12:50:00,23.92,23.93,23.9,23.91,46118.0,21.7249,21.734,21.7068,21.7158,46118.0
2017-03-16 12:55:00,23.92,23.95,23.9,23.94,20530.0,21.7249,21.7522,21.7068,21.7431,20530.0
2017-03-16 13:00:00,23.93,23.94,23.9,23.92,40258.0,21.734,21.7431,21.7068,21.7249,40258.0
2017-03-16 13:05:00,23.92,23.92,23.85,23.86,50076.0,21.7249,21.7249,21.6613,21.6704,50076.0
2017-03-16 13:10:00,23.86,23.95,23.85,23.95,48042.0,21.6704,21.7522,21.6613,21.7522,48042.0
2017-03-16 13:15:00,23.94,23.95,23.9,23.91,49960.0,21.7431,21.7522,21.7068,21.7158,49960.0
2017-03-16 13:20:00,23.91,23.91,23.86,23.87,42668.0,21.7158,21.7158,21.6704,21.6795,42668.0
2017-03-16 13:25:00,23.88,23.89,23.85,23.88,89108.0,21.6886,21.6977,21.6613,21.6886,89108.0
2017-03-16 13:30:00,23.88,23.91,23.84,23.89,83215.0,21.6886,21.7158,21.6523,21.6977,83215.0
2017-03-16 13:35:00,23.89,23.89,23.84,23.85,60693.0,21.6977,21.6977,21.6523,21.6613,60693.0
2017-03-16 13:40:00,23.84,23.87,23.83,23.86,26475.0,21.6523,21.6795,21.6432,21.6704,26475.0
2017-03-16 13:45:00,23.85,23.89,23.85,23.87,48035.0,21.6613,21.6977,21.6613,21.6795,48035.0
2017-03-16 13:50:00,23.87,23.88,23.85,23.86,22918.0,21.6795,21.6886,21.6613,21.6704,22918.0
2017-03-16 13:55:00,23.85,23.86,23.79,23.79,27497.0,21.6613,21.6704,21.6069,21.6069,27497.0
2017-03-16 14:00:00,23.8,23.83,23.79,23.8,51075.0,21.6159,21.6432,21.6069,21.6159,51075.0
2017-03-16 14:05:00,23.79,23.84,23.79,23.84,36485.0,21.6069,21.6523,21.6069,21.6523,36485.0
2017-03-16 14:10:00,23.84,23.86,23.82,23.84,37245.0,21.6523,21.6704,21.6341,21.6523,37245.0
2017-03-16 14:15:00,23.83,23.83,23.79,23.81,55735.0,21.6432,21.6432,21.6069,21.625,55735.0
2017-03-16 14:20:00,23.81,23.83,23.79,23.82,42919.0,21.625,21.6432,21.6069,21.6341,42919.0
2017-03-16 14:25:00,23.82,23.88,23.82,23.87,42500.0,21.6341,21.6886,21.6341,21.6795,42500.0
2017-03-16 14:30:00,23.88,23.93,23.87,23.91,58077.0,21.6886,21.734,21.6795,21.7158,58077.0
2017-03-16 14:35:00,23.91,23.91,23.88,23.88,47409.0,21.7158,21.7158,21.6886,21.6886,47409.0
2017-03-16 14:40:00,23.88,23.89,23.85,23.86,44250.0,21.6886,21.6977,21.6613,21.6704,44250.0
2017-03-16 14:45:00,23.85,23.87,23.82,23.86,52835.0,21.6613,21.6795,21.6341,21.6704,52835.0
2017-03-16 14:50:00,23.87,23.87,23.84,23.85,39694.0,21.6795,21.6795,21.6523,21.6613,39694.0
2017-03-16 14:55:00,23.85,23.89,23.84,23.87,49413.0,21.6613,21.6977,21.6523,21.6795,49413.0
2017-03-16 15:00:00,23.88,23.88,23.84,23.87,62880.0,21.6886,21.6886,21.6523,21.6795,62880.0
2017-03-16 15:05:00,23.87,23.87,23.84,23.85,25998.0,21.6795,21.6795,21.6523,21.6613,25998.0
2017-03-16 15:10:00,23.85,23.87,23.84,23.85,38305.0,21.6613,21.6795,21.6523,21.6613,38305.0
2017-03-16 15:15:00,23.86,23.86,23.81,23.84,39195.0,21.6704,21.6704,21.625,21.6523,39195.0
2017-03-16 15:20:00,23.84,23.88,23.83,23.87,41449.0,21.6523,21.6886,21.6432,21.6795,41449.0
2017-03-16 15:25:00,23.87,23.87,23.81,23.83,53087.0,21.6795,21.6795,21.625,21.6432,53087.0
2017-03-16 15:30:00,23.83,23.86,23.81,23.85,51329.0,21.6432,21.6704,21.625,21.6613,51329.0
2017-03-16 15:35:00,23.86,23.86,23.82,23.82,57502.0,21.6704,21.6704,21.6341,21.6341,57502.0
2017-03-16 15:40:00,23.82,23.85,23.81,23.83,90515.0,21.6341,21.6613,21.625,21.6432,90515.0
2017-03-16 15:45:00,23.83,23.85,23.81,23.83,124192.0,21.6432,21.6613,21.625,21.6432,124192.0
2017-03-16 15:50:00,23.83,23.84,23.79,23.81,120875.0,21.6432,21.6523,21.6069,21.625,120875.0
2017-03-16 15:55:00,23.81,23.84,23.79,23.81,492211.0,21.625,21.6523,21.6069,21.625,492211.0
2017-03-17 09:30:00,23.87,23.87,23.8,23.82,353213.0,21.6795,21.6795,21.6159,21.6341,353213.0
2017-03-17 09:35:00,23.82,23.86,23.77,23.78,75033.0,21.6341,21.6704,21.5887,21.5978,75033.0
2017-03-17 09:40:00,23.77,23.78,23.71,23.78,58456.0,21.5887,21.5978,21.5342,21.5978,58456.0
2017-03-17 09:45:00,23.78,23.79,23.71,23.74,52978.0,21.5978,21.6069,21.5342,21.5614,52978.0
2017-03-17 09:50:00,23.74,23.76,23.69,23.7,45299.0,21.5614,21.5796,21.516,21.5251,45299.0
2017-03-17 09:55:00,23.69,23.72,23.67,23.69,44095.0,21.516,21.5433,21.4979,21.516,44095.0
2017-03-17 10:00:00,23.69,23.69,23.63,23.64,29166.0,21.516,21.516,21.4615,21.4706,29166.0
2017-03-17 10:05:00,23.64,23.69,23.64,23.69,24979.0,21.4706,21.516,21.4706,21.516,24979.0
2017-03-17 10:10:00,23.7,23.71,23.67,23.67,29136.0,21.5251,21.5342,21.4979,21.4979,29136.0
2017-03-17 10:15:00,23.67,23.78,23.67,23.76,81091.0,21.4979,21.5978,21.4979,21.5796,81091.0
2017-03-17 10:20:00,23.75,23.76,23.72,23.74,28366.0,21.5705,21.5796,21.5433,21.5614,28366.0
2017-03-17 10:25:00,23.74,23.74,23.69,23.74,39668.0,21.5614,21.5614,21.516,21.5614,39668.0
2017-03-17 10:30:00,23.73,23.76,23.7,23.75,91254.0,21.5524,21.5796,21.5251,21.5705,91254.0
2017-03-17 10:35:00,23.75,23.76,23.69,23.71,63134.0,21.5705,21.5796,21.516,21.5342,63134.0
2017-03-17 10:40:00,23.71,23.71,23.65,23.67,42032.0,21.5342,21.5342,21.4797,21.4979,42032.0
2017-03-17 10:45:00,23.67,23.68,23.64,23.65,28931.0,21.4979,21.5069,21.4706,21.4797,28931.0
2017-03-17 10:50:00,23.64,23.66,23.64,23.65,51785.0,21.4706,21.4888,21.4706,21.4797,51785.0
2017-03-17 10:55:00,23.66,23.66,23.62,23.63,22916.0,21.4888,21.4888,21.4525,21.4615,22916.0
2017-03-17 11:00:00,23.62,23.63,23.57,23.61,36430.0,21.4525,21.4615,21.407,21.4434,36430.0
2017-03-17 11:05:00,23.6,23.64,23.6,23.64,23087.0,21.4343,21.4706,21.4343,21.4706,23087.0
2017-03-17 11:10:00,23.63,23.67,23.62,23.66,27107.0,21.4615,21.4979,21.4525,21.4888,27107.0
2017-03-17 11:15:00,23.66,23.68,23.65,23.67,21198.0,21.4888,21.5069,21.4797,21.4979,21198.0
2017-03-17 11:20:00,23.67,23.69,23.64,23.64,22028.0,21.4979,21.516,21.4706,21.4706,22028.0
2017-03-17 11:25:00,23.64,23.68,23.64,23.67,19285.0,21.4706,21.5069,21.4706,21.4979,19285.0
2017-03-17 11:30:00,23.68,23.68,23.64,23.64,21522.0,21.5069,21.5069,21.4706,21.4706,21522.0
2017-03-17 11:35:00,23.64,23.64,23.62,23.63,14233.0,21.4706,21.4706,21.4525,21.4615,14233.0
2017-03-17 11:40:00,23.63,23.65,23.62,23.64,17694.0,21.4615,21.4797,21.4525,21.4706,17694.0
2017-03-17 11:45:00,23.64,23.68,23.63,23.66,28254.0,21.4706,21.5069,21.4615,21.4888,28254.0
2017-03-17 11:50:00,23.65,23.75,23.65,23.73,52311.0,21.4797,21.5705,21.4797,21.5524,52311.0
2017-03-17 11:55:00,23.74,23.76,23.72,23.73,34169.0,21.5614,21.5796,21.5433,21.5524,34169.0
2017-03-17 12:00:00,23.73,23.75,23.72,23.75,19071.0,21.5524,21.5705,21.5433,21.5705,19071.0
2017-03-17 12:05:00,23.75,23.77,23.75,23.76,21045.0,21.5705,21.5887,21.5705,21.5796,21045.0
2017-03-17 12:10:00,23.76,23.79,23.74,23.79,23227.0,21.5796,21.6069,21.5614,21.6069,23227.0
2017-03-17 12:15:00,23.78,23.79,23.76,23.79,22963.0,21.5978,21.6069,21.5796,21.6069,22963.0
2017-03-17 12:20:00,23.79,23.83,23.78,23.81,66460.0,21.6069,21.6432,21.5978,21.625,66460.0
2017-03-17 12:25:00,23.81,23.82,23.78,23.8,40575.0,21.625,21.6341,21.5978,21.6159,40575.0
2017-03-17 12:30:00,23.8,23.85,23.8,23.85,45673.0,21.6159,21.6613,21.6159,21.6613,45673.0
2017-03-17 12:35:00,23.85,23.89,23.85,23.89,68851.0,21.6613,21.6977,21.6613,21.6977,68851.0
2017-03-17 12:40:00,23.89,23.89,23.84,23.85,62952.0,21.6977,21.6977,21.6523,21.6613,62952.0
2017-03-17 12:45:00,23.84,23.87,23.84,23.85,28844.0,21.6523,21.6795,21.6523,21.6613,28844.0
2017-03-17 12:50:00,23.86,23.87,23.85,23.86,12970.0,21.6704,21.6795,21.6613,21.6704,12970.0
2017-03-17 12:55:00,23.85,23.87,23.84,23.86,27345.0,21.6613,21.6795,21.6523,21.6704,27345.0
2017-03-17 13:00:00,23.86,23.89,23.86,23.89,8883.0,21.6704,21.6977,21.6704,21.6977,8883.0
2017-03-17 13:05:00,23.88,23.89,23.87,23.88,12299.0,21.6886,21.6977,21.6795,21.6886,12299.0
2017-03-17 13:10:00,23.88,23.89,23.86,23.88,44896.0,21.6886,21.6977,21.6704,21.6886,44896.0
2017-03-17 13:15:00,23.88,23.88,23.86,23.87,10393.0,21.6886,21.6886,21.6704,21.6795,10393.0
2017-03-17 13:20:00,23.87,23.88,23.84,23.87,26440.0,21.6795,21.6886,21.6523,21.6795,26440.0
2017-03-17 13:25:00,23.88,23.89,23.87,23.89,14232.0,21.6886,21.6977,21.6795,21.6977,14232.0
2017-03-17 13:30:00,23.89,23.89,23.87,23.88,8400.0,21.6977,21.6977,21.6795,21.6886,8400.0
2017-03-17 13:35:00,23.87,23.9,23.86,23.9,57986.0,21.6795,21.7068,21.6704,21.7068,57986.0
2017-03-17 13:40:00,23.89,23.9,23.89,23.89,9346.0,21.6977,21.7068,21.6977,21.6977,9346.0
2017-03-17 13:45:00,23.89,23.9,23.88,23.89,17825.0,21.6977,21.7068,21.6886,21.6977,17825.0
2017-03-17 13:50:00,23.9,23.9,23.89,23.89,13192.0,21.7068,21.7068,21.6977,21.6977,13192.0
2017-03-17 13:55:00,23.89,23.9,23.85,23.88,47979.0,21.6977,21.7068,21.6613,21.6886,47979.0
2017-03-17 14:00:00,23.88,23.89,23.87,23.88,8643.0,21.6886,21.6977,21.6795,21.6886,8643.0
2017-03-17 14:05:00,23.88,23.9,23.88,23.9,29278.0,21.6886,21.7068,21.6886,21.7068,29278.0
2017-03-17 14:10:00,23.9,23.92,23.89,23.9,28771.0,21.7068,21.7249,21.6977,21.7068,28771.0
2017-03-17 14:15:00,23.9,23.9,23.88,23.89,20369.0,21.7068,21.7068,21.6886,21.6977,20369.0
2017-03-17 14:20:00,23.88,23.9,23.87,23.88,16581.0,21.6886,21.7068,21.6795,21.6886,16581.0
2017-03-17 14:25:00,23.88,23.89,23.86,23.88,30762.0,21.6886,21.6977,21.6704,21.6886,30762.0
2017-03-17 14:30:00,23.88,23.88,23.86,23.86,29815.0,21.6886,21.6886,21.6704,21.6704,29815.0
2017-03-17 14:35:00,23.86,23.86,23.84,23.85,23483.0,21.6704,21.6704,21.6523,21.6613,23483.0
2017-03-17 14:40:00,23.85,23.85,23.83,23.83,39812.0,21.6613,21.6613,21.6432,21.6432,39812.0
2017-03-17 14:45:00,23.83,23.84,23.83,23.83,14000.0,21.6432,21.6523,21.6432,21.6432,14000.0
2017-03-17 14:50:00,23.84,23.84,23.78,23.79,41349.0,21.6523,21.6523,21.5978,21.6069,41349.0
2017-03-17 14:55:00,23.79,23.8,23.77,23.79,25125.0,21.6069,21.6159,21.5887,21.6069,25125.0
2017-03-17 15:00:00,23.79,23.8,23.76,23.77,45913.0,21.6069,21.6159,21.5796,21.5887,45913.0
2017-03-17 15:05:00,23.77,23.77,23.76,23.76,18990.0,21.5887,21.5887,21.5796,21.5796,18990.0
2017-03-17 15:10:00,23.76,23.77,23.74,23.74,69441.0,21.5796,21.5887,21.5614,21.5614,69441.0
2017-03-17 15:15:00,23.74,23.75,23.74,23.75,28577.0,21.5614,21.5705,21.5614,21.5705,28577.0
2017-03-17 15:20:00,23.74,23.75,23.73,23.73,60175.0,21.5614,21.5705,21.5524,21.5524,60175.0
2017-03-17 15:25:00,23.73,23.74,23.7,23.71,75321.0,21.5524,21.5614,21.5251,21.5342,75321.0
2017-03-17 15:30:00,23.71,23.72,23.68,23.68,78855.0,21.5342,21.5433,21.5069,21.5069,78855.0
2017-03-17 15:35:00,23.68,23.74,23.67,23.73,149873.0,21.5069,21.5614,21.4979,21.5524,149873.0
2017-03-17 15:40:00,23.73,23.74,23.72,23.73,96049.0,21.5524,21.5614,21.5433,21.5524,96049.0
2017-03-17 15:45:00,23.73,23.77,23.73,23.77,175172.0,21.5524,21.5887,21.5524,21.5887,175172.0
2017-03-17 15:50:00,23.77,23.81,23.76,23.79,123766.0,21.5887,21.625,21.5796,21.6069,123766.0
2017-03-17 15:55:00,23.79,23.8,23.71,23.73,547039.0,21.6069,21.6159,21.5342,21.5524,547039.0
2017-03-20 09:30:00,23.7,23.7,23.58,23.61,56571.0,21.5251,21.5251,21.4161,21.4434,56571.0
2017-03-20 09:35:00,23.61,23.64,23.53,23.64,71962.0,21.4434,21.4706,21.3707,21.4706,71962.0
2017-03-20 09:40:00,23.64,23.69,23.6,23.61,78194.0,21.4706,21.516,21.4343,21.4434,78194.0
2017-03-20 09:45:00,23.62,23.65,23.6,23.61,37810.0,21.4525,21.4797,21.4343,21.4434,37810.0
2017-03-20 09:50:00,23.61,23.66,23.61,23.64,40549.0,21.4434,21.4888,21.4434,21.4706,40549.0
2017-03-20 09:55:00,23.64,23.69,23.63,23.69,57099.0,21.4706,21.516,21.4615,21.516,57099.0
2017-03-20 10:00:00,23.68,23.69,23.65,23.67,35830.0,21.5069,21.516,21.4797,21.4979,35830.0
2017-03-20 10:05:00,23.68,23.74,23.68,23.74,35046.0,21.5069,21.5614,21.5069,21.5614,35046.0
2017-03-20 10:10:00,23.74,23.78,23.7,23.72,22325.0,21.5614,21.5978,21.5251,21.5433,22325.0
2017-03-20 10:15:00,23.72,23.72,23.67,23.7,23460.0,21.5433,21.5433,21.4979,21.5251,23460.0
2017-03-20 10:20:00,23.7,23.71,23.67,23.67,12469.0,21.5251,21.5342,21.4979,21.4979,12469.0
2017-03-20 10:25:00,23.68,23.69,23.62,23.63,32667.0,21.5069,21.516,21.4525,21.4615,32667.0
2017-03-20 10:30:00,23.63,23.63,23.61,23.61,20487.0,21.4615,21.4615,21.4434,21.4434,20487.0
2017-03-20 10:35:00,23.61,23.64,23.6,23.61,22795.0,21.4434,21.4706,21.4343,21.4434,22795.0
2017-03-20 10:40:00,23.62,23.62,23.6,23.61,16463.0,21.4525,21.4525,21.4343,21.4434,16463.0
2017-03-20 10:45:00,23.62,23.63,23.6,23.62,16653.0,21.4525,21.4615,21.4343,21.4525,16653.0
2017-03-20 10:50:00,23.61,23.63,23.6,23.6,18470.0,21.4434,21.4615,21.4343,21.4343,18470.0
2017-03-20 10:55:00,23.61,23.63,23.59,23.62,29646.0,21.4434,21.4615,21.4252,21.4525,29646.0
2017-03-20 11:00:00,23.62,23.64,23.6,23.6,18593.0,21.4525,21.4706,21.4343,21.4343,18593.0
2017-03-20 11:05:00,23.6,23.63,23.59,23.62,20675.0,21.4343,21.4615,21.4252,21.4525,20675.0
2017-03-20 11:10:00,23.62,23.63,23.6,23.6,12050.0,21.4525,21.4615,21.4343,21.4343,12050.0
2017-03-20 11:15:00,23.6,23.64,23.59,23.63,33483.0,21.4343,21.4706,21.4252,21.4615,33483.0
2017-03-20 11:20:00,23.64,23.64,23.62,23.62,15396.0,21.4706,21.4706,21.4525,21.4525,15396.0
2017-03-20 11:25:00,23.62,23.68,23.62,23.67,29965.0,21.4525,21.5069,21.4525,21.4979,29965.0
2017-03-20 11:30:00,23.67,23.67,23.64,23.65,20973.0,21.4979,21.4979,21.4706,21.4797,20973.0
2017-03-20 11:35:00,23.66,23.69,23.65,23.69,27096.0,21.4888,21.516,21.4797,21.516,27096.0
2017-03-20 11:40:00,23.69,23.71,23.67,23.69,19291.0,21.516,21.5342,21.4979,21.516,19291.0
2017-03-20 11:45:00,23.69,23.69,23.65,23.67,21893.0,21.516,21.516,21.4797,21.4979,21893.0
2017-03-20 11:50:00,23.66,23.67,23.65,23.66,19531.0,21.4888,21.4979,21.4797,21.4888,19531.0
2017-03-20 11:55:00,23.66,23.69,23.64,23.69,22680.0,21.4888,21.516,21.4706,21.516,22680.0
2017-03-20 12:00:00,23.69,23.69,23.66,23.67,13407.0,21.516,21.516,21.4888,21.4979,13407.0
2017-03-20 12:05:00,23.67,23.68,23.66,23.67,27506.0,21.4979,21.5069,21.4888,21.4979,27506.0
2017-03-20 12:10:00,23.67,23.69,23.66,23.67,13060.0,21.4979,21.516,21.4888,21.4979,13060.0
2017-03-20 12:15:00,23.67,23.67,23.64,23.64,17991.0,21.4979,21.4979,21.4706,21.4706,17991.0
2017-03-20 12:20:00,23.64,23.68,23.64,23.68,15098.0,21.4706,21.5069,21.4706,21.5069,15098.0
2017-03-20 12:25:00,23.68,23.69,23.66,23.66,23337.0,21.5069,21.516,21.4888,21.4888,23337.0
2017-03-20 12:30:00,23.66,23.67,23.65,23.65,12331.0,21.4888,21.4979,21.4797,21.4797,12331.0
2017-03-20 12:35:00,23.65,23.66,23.64,23.64,16743.0,21.4797,21.4888,21.4706,21.4706,16743.0
2017-03-20 12:40:00,23.65,23.66,23.63,23.66,13916.0,21.4797,21.4888,21.4615,21.4888,13916.0
2017-03-20 12:45:00,23.66,23.67,23.63,23.63,18815.0,21.4888,21.4979,21.4615,21.4615,18815.0
2017-03-20 12:50:00,23.64,23.66,23.63,23.66,7204.0,21.4706,21.4888,21.4615,21.4888,7204.0
2017-03-20 12:55:00,23.66,23.68,23.65,23.68,17798.0,21.4888,21.5069,21.4797,21.5069,17798.0
2017-03-20 13:00:00,23.68,23.7,23.67,23.7,11388.0,21.5069,21.5251,21.4979,21.5251,11388.0
2017-03-20 13:05:00,23.7,23.73,23.7,23.72,40319.0,21.5251,21.5524,21.5251,21.5433,40319.0
2017-03-20 13:10:00,23.71,23.74,23.71,23.73,9363.0,21.5342,21.5614,21.5342,21.5524,9363.0
2017-03-20 13:15:00,23.73,23.74,23.72,23.73,14232.0,21.5524,21.5614,21.5433,21.5524,14232.0
2017-03-20 13:20:00,23.73,23.75,23.73,23.75,11192.0,21.5524,21.5705,21.5524,21.5705,11192.0
2017-03-20 13:25:00,23.75,23.76,23.74,23.76,15287.0,21.5705,21.5796,21.5614,21.5796,15287.0
2017-03-20 13:30:00,23.75,23.76,23.74,23.76,19276.0,21.5705,21.5796,21.5614,21.5796,19276.0
2017-03-20 13:35:00,23.76,23.76,23.72,23.72,44824.0,21.5796,21.5796,21.5433,21.5433,44824.0
2017-03-20 13:40:00,23.72,23.73,23.68,23.69,25225.0,21.5433,21.5524,21.5069,21.516,25225.0
2017-03-20 13:45:00,23.68,23.7,23.68,23.69,16253.0,21.5069,21.5251,21.5069,21.516,16253.0
2017-03-20 13:50:00,23.68,23.69,23.67,23.69,12501.0,21.5069,21.516,21.4979,21.516,12501.0
2017-03-20 13:55:00,23.69,23.7,23.68,23.69,9244.0,21.516,21.5251,21.5069,21.516,9244.0
2017-03-20 14:00:00,23.7,23.7,23.65,23.67,29786.0,21.5251,21.5251,21.4797,21.4979,29786.0
2017-03-20 14:05:00,23.66,23.67,23.66,23.67,7910.0,21.4888,21.4979,21.4888,21.4979,7910.0
2017-03-20 14:10:00,23.66,23.7,23.65,23.7,37995.0,21.4888,21.5251,21.4797,21.5251,37995.0
2017-03-20 14:15:00,23.69,23.69,23.67,23.68,15470.0,21.516,21.516,21.4979,21.5069,15470.0
2017-03-20 14:20:00,23.68,23.68,23.66,23.66,12449.0,21.5069,21.5069,21.4888,21.4888,12449.0
2017-03-20 14:25:00,23.67,23.68,23.66,23.66,16197.0,21.4979,21.5069,21.4888,21.4888,16197.0
2017-03-20 14:30:00,23.66,23.68,23.65,23.66,25479.0,21.4888,21.5069,21.4797,21.4888,25479.0
2017-03-20 14:35:00,23.66,23.67,23.62,23.64,33302.0,21.4888,21.4979,21.4525,21.4706,33302.0
2017-03-20 14:40:00,23.65,23.68,23.65,23.67,23609.0,21.4797,21.5069,21.4797,21.4979,23609.0
2017-03-20 14:45:00,23.67,23.67,23.63,23.64,20611.0,21.4979,21.4979,21.4615,21.4706,20611.0
2017-03-20 14:50:00,23.64,23.68,23.64,23.67,17187.0,21.4706,21.5069,21.4706,21.4979,17187.0
2017-03-20 14:55:00,23.67,23.69,23.66,23.69,26874.0,21.4979,21.516,21.4888,21.516,26874.0
2017-03-20 15:00:00,23.68,23.69,23.68,23.69,10800.0,21.5069,21.516,21.5069,21.516,10800.0
2017-03-20 15:05:00,23.68,23.7,23.68,23.7,25435.0,21.5069,21.5251,21.5069,21.5251,25435.0
2017-03-20 15:10:00,23.69,23.73,23.69,23.73,65934.0,21.516,21.5524,21.516,21.5524,65934.0
2017-03-20 15:15:00,23.73,23.75,23.72,23.75,48152.0,21.5524,21.5705,21.5433,21.5705,48152.0
2017-03-20 15:20:00,23.75,23.75,23.74,23.75,14967.0,21.5705,21.5705,21.5614,21.5705,14967.0
2017-03-20 15:25:00,23.74,23.76,23.74,23.76,23824.0,21.5614,21.5796,21.5614,21.5796,23824.0
2017-03-20 15:30:00,23.76,23.8,23.75,23.8,83433.0,21.5796,21.6159,21.5705,21.6159,83433.0
2017-03-20 15:35:00,23.79,23.8,23.77,23.78,47162.0,21.6069,21.6159,21.5887,21.5978,47162.0
2017-03-20 15:40:00,23.78,23.79,23.76,23.78,46582.0,21.5978,21.6069,21.5796,21.5978,46582.0
2017-03-20 15:45:00,23.77,23.79,23.76,23.78,67917.0,21.5887,21.6069,21.5796,21.5978,67917.0
2017-03-20 15:50:00,23.78,23.78,23.74,23.75,209711.0,21.5978,21.5978,21.5614,21.5705,209711.0
2017-03-20 15:55:00,23.75,23.75,23.74,23.75,202181.0,21.5705,21.5705,21.5614,21.5705,202181.0
2017-03-21 09:30:00,23.8,23.88,23.71,23.75,107264.0,21.6159,21.6886,21.5342,21.5705,107264.0
2017-03-21 09:35:00,23.75,23.8,23.72,23.76,81520.0,21.5705,21.6159,21.5433,21.5796,81520.0
2017-03-21 09:40:00,23.76,23.78,23.64,23.75,120471.0,21.5796,21.5978,21.4706,21.5705,120471.0
2017-03-21 09:45:00,23.75,23.81,23.75,23.78,46406.0,21.5705,21.625,21.5705,21.5978,46406.0
2017-03-21 09:50:00,23.78,23.82,23.77,23.78,112409.0,21.5978,21.6341,21.5887,21.5978,112409.0
2017-03-21 09:55:00,23.78,23.81,23.72,23.73,39546.0,21.5978,21.625,21.5433,21.5524,39546.0
2017-03-21 10:00:00,23.74,23.76,23.59,23.6,128150.0,21.5614,21.5796,21.4252,21.4343,128150.0
2017-03-21 10:05:00,23.6,23.6,23.53,23.58,46057.0,21.4343,21.4343,21.3707,21.4161,46057.0
2017-03-21 10:10:00,23.59,23.6,23.51,23.53,69619.0,21.4252,21.4343,21.3525,21.3707,69619.0
2017-03-21 10:15:00,23.53,23.6,23.5,23.58,65783.0,21.3707,21.4343,21.3435,21.4161,65783.0
2017-03-21 10:20:00,23.57,23.59,23.53,23.53,37529.0,21.407,21.4252,21.3707,21.3707,37529.0
2017-03-21 10:25:00,23.54,23.55,23.44,23.46,90765.0,21.3798,21.3889,21.289,21.3071,90765.0
2017-03-21 10:30:00,23.46,23.52,23.42,23.51,82124.0,21.3071,21.3616,21.2708,21.3525,82124.0
2017-03-21 10:35:00,23.52,23.54,23.49,23.5,30323.0,21.3616,21.3798,21.3344,21.3435,30323.0
2017-03-21 10:40:00,23.5,23.52,23.48,23.49,23590.0,21.3435,21.3616,21.3253,21.3344,23590.0
2017-03-21 10:45:00,23.49,23.5,23.46,23.46,32389.0,21.3344,21.3435,21.3071,21.3071,32389.0
2017-03-21 10:50:00,23.46,23.48,23.41,23.41,46225.0,21.3071,21.3253,21.2617,21.2617,46225.0
2017-03-21 10:55:00,23.42,23.44,23.38,23.4,149240.0,21.2708,21.289,21.2345,21.2526,149240.0
2017-03-21 11:00:00,23.41,23.51,23.39,23.43,204336.0,21.2617,21.3525,21.2436,21.2799,204336.0
2017-03-21 11:05:00,23.43,23.49,23.41,23.48,75778.0,21.2799,21.3344,21.2617,21.3253,75778.0
2017-03-21 11:10:00,23.48,23.55,23.47,23.53,42300.0,21.3253,21.3889,21.3162,21.3707,42300.0
2017-03-21 11:15:00,23.53,23.53,23.42,23.43,116242.0,21.3707,21.3707,21.2708,21.2799,116242.0
2017-03-21 11:20:00,23.42,23.48,23.4,23.46,87837.0,21.2708,21.3253,21.2526,21.3071,87837.0
2017-03-21 11:25:00,23.45,23.46,23.42,23.45,42372.0,21.2981,21.3071,21.2708,21.2981,42372.0
2017-03-21 11:30:00,23.45,23.46,23.4,23.41,46468.0,21.2981,21.3071,21.2526,21.2617,46468.0
2017-03-21 11:35:00,23.42,23.44,23.38,23.38,62637.0,21.2708,21.289,21.2345,21.2345,62637.0
2017-03-21 11:40:00,23.38,23.4,23.34,23.37,69495.0,21.2345,21.2526,21.1981,21.2254,69495.0
2017-03-21 11:45:00,23.36,23.38,23.31,23.38,47317.0,21.2163,21.2345,21.1709,21.2345,47317.0
2017-03-21 11:50:00,23.38,23.44,23.37,23.42,38922.0,21.2345,21.289,21.2254,21.2708,38922.0
2017-03-21 11:55:00,23.42,23.48,23.41,23.48,40125.0,21.2708,21.3253,21.2617,21.3253,40125.0
2017-03-21 12:00:00,23.48,23.48,23.44,23.46,30446.0,21.3253,21.3253,21.289,21.3071,30446.0
2017-03-21 12:05:00,23.48,23.53,23.47,23.52,31016.0,21.3253,21.3707,21.3162,21.3616,31016.0
2017-03-21 12:10:00,23.52,23.52,23.47,23.48,26746.0,21.3616,21.3616,21.3162,21.3253,26746.0
2017-03-21 12:15:00,23.47,23.5,23.46,23.48,43457.0,21.3162,21.3435,21.3071,21.3253,43457.0
2017-03-21 12:20:00,23.48,23.51,23.47,23.5,51207.0,21.3253,21.3525,21.3162,21.3435,51207.0
2017-03-21 12:25:00,23.49,23.52,23.46,23.52,47544.0,21.3344,21.3616,21.3071,21.3616,47544.0
2017-03-21 12:30:00,23.51,23.55,23.5,23.52,53458.0,21.3525,21.3889,21.3435,21.3616,53458.0
2017-03-21 12:35:00,23.52,23.53,23.5,23.52,36321.0,21.3616,21.3707,21.3435,21.3616,36321.0
2017-03-21 12:40:00,23.53,23.56,23.51,23.52,93953.0,21.3707,21.398,21.3525,21.3616,93953.0
2017-03-21 12:45:00,23.53,23.53,23.44,23.45,79065.0,21.3707,21.3707,21.289,21.2981,79065.0
2017-03-21 12:50:00,23.44,23.46,23.42,23.46,43424.0,21.289,21.3071,21.2708,21.3071,43424.0
2017-03-21 12:55:00,23.46,23.48,23.44,23.45,42322.0,21.3071,21.3253,21.289,21.2981,42322.0
2017-03-21 13:00:00,23.45,23.45,23.41,23.42,20750.0,21.2981,21.2981,21.2617,21.2708,20750.0
2017-03-21 13:05:00,23.42,23.43,23.38,23.38,75453.0,21.2708,21.2799,21.2345,21.2345,75453.0
2017-03-21 13:10:00,23.38,23.42,23.34,23.35,106484.0,21.2345,21.2708,21.1981,21.2072,106484.0
2017-03-21 13:15:00,23.36,23.4,23.34,23.39,54976.0,21.2163,21.2526,21.1981,21.2436,54976.0
2017-03-21 13:20:00,23.39,23.4,23.35,23.35,32969.0,21.2436,21.2526,21.2072,21.2072,32969.0
2017-03-21 13:25:00,23.36,23.4,23.35,23.4,32602.0,21.2163,21.2526,21.2072,21.2526,32602.0
2017-03-21 13:30:00,23.4,23.43,23.39,23.41,28358.0,21.2526,21.2799,21.2436,21.2617,28358.0
2017-03-21 13:35:00,23.41,23.42,23.38,23.38,43235.0,21.2617,21.2708,21.2345,21.2345,43235.0
2017-03-21 13:40:00,23.38,23.38,23.32,23.33,121912.0,21.2345,21.2345,21.18,21.1891,121912.0
2017-03-21 13:45:00,23.34,23.35,23.31,23.33,78324.0,21.1981,21.2072,21.1709,21.1891,78324.0
2017-03-21 13:50:00,23.32,23.33,23.28,23.29,49373.0,21.18,21.1891,21.1437,21.1527,49373.0
2017-03-21 13:55:00,23.29,23.3,23.26,23.27,36155.0,21.1527,21.1618,21.1255,21.1346,36155.0
2017-03-21 14:00:00,23.27,23.3,23.25,23.25,52843.0,21.1346,21.1618,21.1164,21.1164,52843.0
2017-03-21 14:05:00,23.26,23.37,23.25,23.36,37253.0,21.1255,21.2254,21.1164,21.2163,37253.0
2017-03-21 14:10:00,23.36,23.42,23.35,23.42,59849.0,21.2163,21.2708,21.2072,21.2708,59849.0
2017-03-21 14:15:00,23.41,23.45,23.41,23.45,26819.0,21.2617,21.2981,21.2617,21.2981,26819.0
2017-03-21 14:20:00,23.44,23.44,23.4,23.41,22080.0,21.289,21.289,21.2526,21.2617,22080.0
2017-03-21 14:25:00,23.42,23.43,23.38,23.4,30898.0,21.2708,21.2799,21.2345,21.2526,30898.0
2017-03-21 14:30:00,23.4,23.45,23.4,23.45,68280.0,21.2526,21.2981,21.2526,21.2981,68280.0
2017-03-21 14:35:00,23.45,23.47,23.43,23.43,24354.0,21.2981,21.3162,21.2799,21.2799,24354.0
2017-03-21 14:40:00,23.43,23.45,23.43,23.44,40665.0,21.2799,21.2981,21.2799,21.289,40665.0
2017-03-21 14:45:00,23.44,23.44,23.36,23.38,52327.0,21.289,21.289,21.2163,21.2345,52327.0
2017-03-21 14:50:00,23.39,23.39,23.36,23.38,29801.0,21.2436,21.2436,21.2163,21.2345,29801.0
2017-03-21 14:55:00,23.38,23.42,23.38,23.4,35725.0,21.2345,21.2708,21.2345,21.2526,35725.0
2017-03-21 15:00:00,23.4,23.41,23.38,23.39,51994.0,21.2526,21.2617,21.2345,21.2436,51994.0
2017-03-21 15:05:00,23.39,23.44,23.39,23.42,50562.0,21.2436,21.289,21.2436,21.2708,50562.0
2017-03-21 15:10:00,23.42,23.46,23.42,23.44,44672.0,21.2708,21.3071,21.2708,21.289,44672.0
2017-03-21 15:15:00,23.44,23.47,23.42,23.46,26046.0,21.289,21.3162,21.2708,21.3071,26046.0
2017-03-21 15:20:00,23.46,23.47,23.44,23.46,24645.0,21.3071,21.3162,21.289,21.3071,24645.0
2017-03-21 15:25:00,23.46,23.51,23.45,23.5,41759.0,21.3071,21.3525,21.2981,21.3435,41759.0
2017-03-21 15:30:00,23.49,23.5,23.41,23.44,75612.0,21.3344,21.3435,21.2617,21.289,75612.0
2017-03-21 15:35:00,23.44,23.46,23.41,23.42,50034.0,21.289,21.3071,21.2617,21.2708,50034.0
2017-03-21 15:40:00,23.42,23.44,23.4,23.4,75696.0,21.2708,21.289,21.2526,21.2526,75696.0
2017-03-21 15:45:00,23.39,23.42,23.37,23.42,86046.0,21.2436,21.2708,21.2254,21.2708,86046.0
2017-03-21 15:50:00,23.42,23.42,23.39,23.42,160945.0,21.2708,21.2708,21.2436,21.2708,160945.0
2017-03-21 15:55:00,23.42,23.42,23.39,23.4,210205.0,21.2708,21.2708,21.2436,21.2526,210205.0
2017-03-22 09:30:00,23.4,23.43,23.21,23.23,71091.0,21.2526,21.2799,21.0801,21.0982,71091.0
2017-03-22 09:35:00,23.21,23.27,23.11,23.2,106610.0,21.0801,21.1346,20.9893,21.071,106610.0
2017-03-22 09:40:00,23.2,23.28,23.2,23.26,59275.0,21.071,21.1437,21.071,21.1255,59275.0
2017-03-22 09:45:00,23.27,23.38,23.27,23.33,55858.0,21.1346,21.2345,21.1346,21.1891,55858.0
2017-03-22 09:50:00,23.33,23.33,23.21,23.22,30102.0,21.1891,21.1891,21.0801,21.0892,30102.0
2017-03-22 09:55:00,23.21,23.21,23.11,23.12,56238.0,21.0801,21.0801,20.9893,20.9983,56238.0
2017-03-22 10:00:00,23.12,23.19,23.11,23.18,153524.0,20.9983,21.0619,20.9893,21.0528,153524.0
2017-03-22 10:05:00,23.17,23.22,23.14,23.21,128673.0,21.0437,21.0892,21.0165,21.0801,128673.0
2017-03-22 10:10:00,23.22,23.28,23.2,23.24,50092.0,21.0892,21.1437,21.071,21.1073,50092.0
2017-03-22 10:15:00,23.24,23.29,23.24,23.28,46909.0,21.1073,21.1527,21.1073,21.1437,46909.0
2017-03-22 10:20:00,23.27,23.3,23.22,23.24,158372.0,21.1346,21.1618,21.0892,21.1073,158372.0
2017-03-22 10:25:00,23.24,23.25,23.21,23.23,43278.0,21.1073,21.1164,21.0801,21.0982,43278.0
2017-03-22 10:30:00,23.22,23.22,23.17,23.22,40012.0,21.0892,21.0892,21.0437,21.0892,40012.0
2017-03-22 10:35:00,23.21,23.32,23.21,23.24,64297.0,21.0801,21.18,21.0801,21.1073,64297.0
2017-03-22 10:40:00,23.24,23.29,23.24,23.26,52138.0,21.1073,21.1527,21.1073,21.1255,52138.0
2017-03-22 10:45:00,23.25,23.26,23.17,23.17,39908.0,21.1164,21.1255,21.0437,21.0437,39908.0
2017-03-22 10:50:00,23.17,23.19,23.13,23.14,52572.0,21.0437,21.0619,21.0074,21.0165,52572.0
2017-03-22 10:55:00,23.14,23.21,23.11,23.2,50098.0,21.0165,21.0801,20.9893,21.071,50098.0
2017-03-22 11:00:00,23.2,23.21,23.16,23.17,33607.0,21.071,21.0801,21.0347,21.0437,33607.0
2017-03-22 11:05:00,23.18,23.22,23.16,23.19,27899.0,21.0528,21.0892,21.0347,21.0619,27899.0
2017-03-22 11:10:00,23.19,23.21,23.14,23.15,34386.0,21.0619,21.0801,21.0165,21.0256,34386.0
2017-03-22 11:15:00,23.16,23.28,23.15,23.28,52456.0,21.0347,21.1437,21.0256,21.1437,52456.0
2017-03-22 11:20:00,23.28,23.33,23.27,23.32,32597.0,21.1437,21.1891,21.1346,21.18,32597.0
2017-03-22 11:25:00,23.32,23.32,23.26,23.27,36553.0,21.18,21.18,21.1255,21.1346,36553.0
2017-03-22 11:30:00,23.28,23.28,23.24,23.25,30166.0,21.1437,21.1437,21.1073,21.1164,30166.0
2017-03-22 11:35:00,23.25,23.31,23.24,23.31,29754.0,21.1164,21.1709,21.1073,21.1709,29754.0
2017-03-22 11:40:00,23.3,23.34,23.3,23.34,20665.0,21.1618,21.1981,21.1618,21.1981,20665.0
2017-03-22 11:45:00,23.34,23.34,23.28,23.3,24335.0,21.1981,21.1981,21.1437,21.1618,24335.0
2017-03-22 11:50:00,23.3,23.32,23.28,23.31,20836.0,21.1618,21.18,21.1437,21.1709,20836.0
2017-03-22 11:55:00,23.3,23.32,23.28,23.32,18355.0,21.1618,21.18,21.1437,21.18,18355.0
2017-03-22 12:00:00,23.31,23.32,23.28,23.32,14997.0,21.1709,21.18,21.1437,21.18,14997.0
2017-03-22 12:05:00,23.32,23.32,23.29,23.29,20065.0,21.18,21.18,21.1527,21.1527,20065.0
2017-03-22 12:10:00,23.3,23.3,23.23,23.23,13693.0,21.1618,21.1618,21.0982,21.0982,13693.0
2017-03-22 12:15:00,23.24,23.25,23.19,23.22,25369.0,21.1073,21.1164,21.0619,21.0892,25369.0
2017-03-22 12:20:00,23.22,23.25,23.21,23.22,77933.0,21.0892,21.1164,21.0801,21.0892,77933.0
2017-03-22 12:25:00,23.22,23.25,23.21,23.23,41911.0,21.0892,21.1164,21.0801,21.0982,41911.0
2017-03-22 12:30:00,23.23,23.25,23.21,23.25,27260.0,21.0982,21.1164,21.0801,21.1164,27260.0
2017-03-22 12:35:00,23.24,23.25,23.21,23.21,27746.0,21.1073,21.1164,21.0801,21.0801,27746.0
2017-03-22 12:40:00,23.21,23.23,23.18,23.19,29115.0,21.0801,21.0982,21.0528,21.0619,29115.0
2017-03-22 12:45:00,23.19,23.21,23.16,23.17,25122.0,21.0619,21.0801,21.0347,21.0437,25122.0
2017-03-22 12:50:00,23.17,23.2,23.16,23.16,40850.0,21.0437,21.071,21.0347,21.0347,40850.0
2017-03-22 12:55:00,23.16,23.18,23.14,23.17,24916.0,21.0347,21.0528,21.0165,21.0437,24916.0
2017-03-22 13:00:00,23.17,23.18,23.09,23.12,80161.0,21.0437,21.0528,20.9711,20.9983,80161.0
2017-03-22 13:05:00,23.13,23.15,23.1,23.12,41877.0,21.0074,21.0256,20.9802,20.9983,41877.0
2017-03-22 13:10:00,23.12,23.13,23.09,23.11,30572.0,20.9983,21.0074,20.9711,20.9893,30572.0
2017-03-22 13:15:00,23.11,23.17,23.1,23.17,60917.0,20.9893,21.0437,20.9802,21.0437,60917.0
2017-03-22 13:20:00,23.17,23.2,23.15,23.17,53640.0,21.0437,21.071,21.0256,21.0437,53640.0
2017-03-22 13:25:00,23.18,23.18,23.13,23.14,37017.0,21.0528,21.0528,21.0074,21.0165,37017.0
2017-03-22 13:30:00,23.14,23.19,23.14,23.19,47426.0,21.0165,21.0619,21.0165,21.0619,47426.0
2017-03-22 13:35:00,23.19,23.22,23.17,23.21,33909.0,21.0619,21.0892,21.0437,21.0801,33909.0
2017-03-22 13:40:00,23.22,23.23,23.16,23.18,41346.0,21.0892,21.0982,21.0347,21.0528,41346.0
2017-03-22 13:45:00,23.19,23.2,23.14,23.15,29630.0,21.0619,21.071,21.0165,21.0256,29630.0
2017-03-22 13:50:00,23.16,23.2,23.15,23.2,37977.0,21.0347,21.071,21.0256,21.071,37977.0
2017-03-22 13:55:00,23.2,23.21,23.18,23.18,34543.0,21.071,21.0801,21.0528,21.0528,34543.0
2017-03-22 14:00:00,23.18,23.27,23.18,23.26,33218.0,21.0528,21.1346,21.0528,21.1255,33218.0
2017-03-22 14:05:00,23.26,23.29,23.24,23.29,41363.0,21.1255,21.1527,21.1073,21.1527,41363.0
2017-03-22 14:10:00,23.29,23.31,23.25,23.25,33070.0,21.1527,21.1709,21.1164,21.1164,33070.0
2017-03-22 14:15:00,23.25,23.27,23.22,23.25,44106.0,21.1164,21.1346,21.0892,21.1164,44106.0
2017-03-22 14:20:00,23.25,23.27,23.24,23.27,39732.0,21.1164,21.1346,21.1073,21.1346,39732.0
2017-03-22 14:25:00,23.27,23.3,23.26,23.27,134160.0,21.1346,21.1618,21.1255,21.1346,134160.0
2017-03-22 14:30:00,23.27,23.3,23.26,23.3,45832.0,21.1346,21.1618,21.1255,21.1618,45832.0
2017-03-22 14:35:00,23.3,23.38,23.3,23.38,134032.0,21.1618,21.2345,21.1618,21.2345,134032.0
2017-03-22 14:40:00,23.38,23.38,23.36,23.37,49046.0,21.2345,21.2345,21.2163,21.2254,49046.0
2017-03-22 14:45:00,23.37,23.42,23.35,23.42,190893.0,21.2254,21.2708,21.2072,21.2708,190893.0
2017-03-22 14:50:00,23.42,23.43,23.39,23.39,96753.0,21.2708,21.2799,21.2436,21.2436,96753.0
2017-03-22 14:55:00,23.4,23.41,23.36,23.39,194806.0,21.2526,21.2617,21.2163,21.2436,194806.0
2017-03-22 15:00:00,23.39,23.43,23.34,23.36,166340.0,21.2436,21.2799,21.1981,21.2163,166340.0
2017-03-22 15:05:00,23.36,23.39,23.32,23.35,134159.0,21.2163,21.2436,21.18,21.2072,134159.0
2017-03-22 15:10:00,23.35,23.4,23.33,23.39,41186.0,21.2072,21.2526,21.1891,21.2436,41186.0
2017-03-22 15:15:00,23.39,23.41,23.37,23.41,123402.0,21.2436,21.2617,21.2254,21.2617,123402.0
2017-03-22 15:20:00,23.41,23.45,23.4,23.45,58953.0,21.2617,21.2981,21.2526,21.2981,58953.0
2017-03-22 15:25:00,23.45,23.45,23.39,23.39,32548.0,21.2981,21.2981,21.2436,21.2436,32548.0
2017-03-22 15:30:00,23.39,23.42,23.38,23.41,48449.0,21.2436,21.2708,21.2345,21.2617,48449.0
2017-03-22 15:35:00,23.4,23.41,23.36,23.39,65027.0,21.2526,21.2617,21.2163,21.2436,65027.0
2017-03-22 15:40:00,23.39,23.43,23.38,23.39,77507.0,21.2436,21.2799,21.2345,21.2436,77507.0
2017-03-22 15:45:00,23.39,23.43,23.38,23.4,87710.0,21.2436,21.2799,21.2345,21.2526,87710.0
2017-03-22 15:50:00,23.41,23.45,23.4,23.42,175276.0,21.2617,21.2981,21.2526,21.2708,175276.0
2017-03-22 15:55:00,23.42,23.42,23.36,23.38,449427.0,21.2708,21.2708,21.2163,21.2345,449427.0
2017-03-23 09:30:00,23.37,23.51,23.37,23.38,60564.0,21.2254,21.3525,21.2254,21.2345,60564.0
2017-03-23 09:35:00,23.42,23.54,23.42,23.51,44266.0,21.2708,21.3798,21.2708,21.3525,44266.0
2017-03-23 09:40:00,23.51,23.51,23.44,23.48,28141.0,21.3525,21.3525,21.289,21.3253,28141.0
2017-03-23 09:45:00,23.48,23.61,23.47,23.58,35812.0,21.3253,21.4434,21.3162,21.4161,35812.0
2017-03-23 09:50:00,23.58,23.61,23.53,23.57,169239.0,21.4161,21.4434,21.3707,21.407,169239.0
2017-03-23 09:55:00,23.56,23.67,23.56,23.65,89294.0,21.398,21.4979,21.398,21.4797,89294.0
2017-03-23 10:00:00,23.66,23.76,23.65,23.72,191493.0,21.4888,21.5796,21.4797,21.5433,191493.0
2017-03-23 10:05:00,23.73,23.74,23.68,23.72,59298.0,21.5524,21.5614,21.5069,21.5433,59298.0
2017-03-23 10:10:00,23.71,23.71,23.63,23.63,31817.0,21.5342,21.5342,21.4615,21.4615,31817.0
2017-03-23 10:15:00,23.64,23.66,23.56,23.57,52670.0,21.4706,21.4888,21.398,21.407,52670.0
2017-03-23 10:20:00,23.58,23.62,23.55,23.55,44017.0,21.4161,21.4525,21.3889,21.3889,44017.0
2017-03-23 10:25:00,23.55,23.56,23.51,23.54,19345.0,21.3889,21.398,21.3525,21.3798,19345.0
2017-03-23 10:30:00,23.54,23.6,23.54,23.59,18586.0,21.3798,21.4343,21.3798,21.4252,18586.0
2017-03-23 10:35:00,23.59,23.59,23.56,23.58,36541.0,21.4252,21.4252,21.398,21.4161,36541.0
2017-03-23 10:40:00,23.58,23.63,23.57,23.59,27472.0,21.4161,21.4615,21.407,21.4252,27472.0
2017-03-23 10:45:00,23.58,23.59,23.56,23.57,13574.0,21.4161,21.4252,21.398,21.407,13574.0
2017-03-23 10:50:00,23.57,23.61,23.56,23.61,44720.0,21.407,21.4434,21.398,21.4434,44720.0
2017-03-23 10:55:00,23.61,23.63,23.56,23.57,25621.0,21.4434,21.4615,21.398,21.407,25621.0
2017-03-23 11:00:00,23.56,23.64,23.56,23.62,15618.0,21.398,21.4706,21.398,21.4525,15618.0
2017-03-23 11:05:00,23.62,23.72,23.61,23.71,24363.0,21.4525,21.5433,21.4434,21.5342,24363.0
2017-03-23 11:10:00,23.7,23.72,23.66,23.68,25834.0,21.5251,21.5433,21.4888,21.5069,25834.0
2017-03-23 11:15:00,23.68,23.71,23.61,23.61,36538.0,21.5069,21.5342,21.4434,21.4434,36538.0
2017-03-23 11:20:00,23.61,23.62,23.58,23.61,28603.0,21.4434,21.4525,21.4161,21.4434,28603.0
2017-03-23 11:25:00,23.61,23.64,23.61,23.63,23875.0,21.4434,21.4706,21.4434,21.4615,23875.0
2017-03-23 11:30:00,23.62,23.63,23.6,23.6,27146.0,21.4525,21.4615,21.4343,21.4343,27146.0
2017-03-23 11:35:00,23.6,23.61,23.57,23.6,16373.0,21.4343,21.4434,21.407,21.4343,16373.0
2017-03-23 11:40:00,23.6,23.6,23.57,23.59,13038.0,21.4343,21.4343,21.407,21.4252,13038.0
2017-03-23 11:45:00,23.59,23.6,23.56,23.6,62219.0,21.4252,21.4343,21.398,21.4343,62219.0
2017-03-23 11:50:00,23.6,23.61,23.57,23.58,18843.0,21.4343,21.4434,21.407,21.4161,18843.0
2017-03-23 11:55:00,23.58,23.58,23.54,23.55,23788.0,21.4161,21.4161,21.3798,21.3889,23788.0
2017-03-23 12:00:00,23.55,23.58,23.55,23.57,36995.0,21.3889,21.4161,21.3889,21.407,36995.0
2017-03-23 12:05:00,23.58,23.6,23.57,23.6,18035.0,21.4161,21.4343,21.407,21.4343,18035.0
2017-03-23 12:10:00,23.6,23.61,23.57,23.61,64177.0,21.4343,21.4434,21.407,21.4434,64177.0
2017-03-23 12:15:00,23.61,23.62,23.59,23.59,45151.0,21.4434,21.4525,21.4252,21.4252,45151.0
2017-03-23 12:20:00,23.59,23.61,23.58,23.6,27528.0,21.4252,21.4434,21.4161,21.4343,27528.0
2017-03-23 12:25:00,23.61,23.61,23.55,23.57,23236.0,21.4434,21.4434,21.3889,21.407,23236.0
2017-03-23 12:30:00,23.56,23.59,23.55,23.59,18352.0,21.398,21.4252,21.3889,21.4252,18352.0
2017-03-23 12:35:00,23.59,23.6,23.57,23.58,21180.0,21.4252,21.4343,21.407,21.4161,21180.0
2017-03-23 12:40:00,23.58,23.6,23.56,23.6,22485.0,21.4161,21.4343,21.398,21.4343,22485.0
2017-03-23 12:45:00,23.6,23.61,23.57,23.57,20834.0,21.4343,21.4434,21.407,21.407,20834.0
2017-03-23 12:50:00,23.58,23.59,23.57,23.59,7281.0,21.4161,21.4252,21.407,21.4252,7281.0
2017-03-23 12:55:00,23.59,23.62,23.58,23.59,24035.0,21.4252,21.4525,21.4161,21.4252,24035.0
2017-03-23 13:00:00,23.59,23.6,23.5,23.51,23842.0,21.4252,21.4343,21.3435,21.3525,23842.0
2017-03-23 13:05:00,23.51,23.52,23.47,23.47,31339.0,21.3525,21.3616,21.3162,21.3162,31339.0
2017-03-23 13:10:00,23.47,23.48,23.44,23.47,85907.0,21.3162,21.3253,21.289,21.3162,85907.0
2017-03-23 13:15:00,23.46,23.48,23.44,23.47,24580.0,21.3071,21.3253,21.289,21.3162,24580.0
2017-03-23 13:20:00,23.47,23.51,23.47,23.51,16428.0,21.3162,21.3525,21.3162,21.3525,16428.0
2017-03-23 13:25:00,23.52,23.52,23.46,23.46,33032.0,21.3616,21.3616,21.3071,21.3071,33032.0
2017-03-23 13:30:00,23.46,23.48,23.44,23.48,29751.0,21.3071,21.3253,21.289,21.3253,29751.0
2017-03-23 13:35:00,23.47,23.49,23.43,23.44,22647.0,21.3162,21.3344,21.2799,21.289,22647.0
2017-03-23 13:40:00,23.43,23.46,23.41,23.45,32474.0,21.2799,21.3071,21.2617,21.2981,32474.0
2017-03-23 13:45:00,23.46,23.48,23.45,23.48,18005.0,21.3071,21.3253,21.2981,21.3253,18005.0
2017-03-23 13:50:00,23.47,23.5,23.47,23.5,20810.0,21.3162,21.3435,21.3162,21.3435,20810.0
2017-03-23 13:55:00,23.5,23.5,23.45,23.46,16906.0,21.3435,21.3435,21.2981,21.3071,16906.0
2017-03-23 14:00:00,23.45,23.46,23.43,23.46,49204.0,21.2981,21.3071,21.2799,21.3071,49204.0
2017-03-23 14:05:00,23.46,23.48,23.45,23.47,13808.0,21.3071,21.3253,21.2981,21.3162,13808.0
2017-03-23 14:10:00,23.47,23.5,23.47,23.49,21155.0,21.3162,21.3435,21.3162,21.3344,21155.0
2017-03-23 14:15:00,23.49,23.5,23.46,23.47,30033.0,21.3344,21.3435,21.3071,21.3162,30033.0
2017-03-23 14:20:00,23.48,23.48,23.45,23.46,14614.0,21.3253,21.3253,21.2981,21.3071,14614.0
2017-03-23 14:25:00,23.46,23.48,23.45,23.46,18574.0,21.3071,21.3253,21.2981,21.3071,18574.0
2017-03-23 14:30:00,23.46,23.47,23.45,23.45,11464.0,21.3071,21.3162,21.2981,21.2981,11464.0
2017-03-23 14:35:00,23.46,23.46,23.41,23.45,37436.0,21.3071,21.3071,21.2617,21.2981,37436.0
2017-03-23 14:40:00,23.46,23.47,23.44,23.47,29639.0,21.3071,21.3162,21.289,21.3162,29639.0
2017-03-23 14:45:00,23.46,23.47,23.43,23.44,11240.0,21.3071,21.3162,21.2799,21.289,11240.0
2017-03-23 14:50:00,23.43,23.47,23.43,23.47,20616.0,21.2799,21.3162,21.2799,21.3162,20616.0
2017-03-23 14:55:00,23.47,23.51,23.46,23.46,33458.0,21.3162,21.3525,21.3071,21.3071,33458.0
2017-03-23 15:00:00,23.46,23.48,23.45,23.48,40944.0,21.3071,21.3253,21.2981,21.3253,40944.0
2017-03-23 15:05:00,23.48,23.5,23.47,23.48,17615.0,21.3253,21.3435,21.3162,21.3253,17615.0
2017-03-23 15:10:00,23.48,23.49,23.44,23.45,37117.0,21.3253,21.3344,21.289,21.2981,37117.0
2017-03-23 15:15:00,23.45,23.46,23.41,23.42,26111.0,21.2981,21.3071,21.2617,21.2708,26111.0
2017-03-23 15:20:00,23.42,23.45,23.41,23.44,27654.0,21.2708,21.2981,21.2617,21.289,27654.0
2017-03-23 15:25:00,23.44,23.45,23.41,23.42,45604.0,21.289,21.2981,21.2617,21.2708,45604.0
2017-03-23 15:30:00,23.42,23.43,23.36,23.38,124646.0,21.2708,21.2799,21.2163,21.2345,124646.0
2017-03-23 15:35:00,23.38,23.42,23.37,23.41,56751.0,21.2345,21.2708,21.2254,21.2617,56751.0
2017-03-23 15:40:00,23.41,23.44,23.38,23.38,47926.0,21.2617,21.289,21.2345,21.2345,47926.0
2017-03-23 15:45:00,23.38,23.45,23.38,23.44,80068.0,21.2345,21.2981,21.2345,21.289,80068.0
2017-03-23 15:50:00,23.44,23.44,23.4,23.44,100931.0,21.289,21.289,21.2526,21.289,100931.0
2017-03-23 15:55:00,23.44,23.45,23.41,23.43,172747.0,21.289,21.2981,21.2617,21.2799,172747.0
2017-03-24 09:30:00,23.53,23.63,23.46,23.63,40524.0,21.3707,21.4615,21.3071,21.4615,40524.0
2017-03-24 09:35:00,23.62,23.66,23.47,23.59,24413.0,21.4525,21.4888,21.3162,21.4252,24413.0
2017-03-24 09:40:00,23.59,23.59,23.5,23.56,21238.0,21.4252,21.4252,21.3435,21.398,21238.0
2017-03-24 09:45:00,23.57,23.58,23.51,23.57,30592.0,21.407,21.4161,21.3525,21.407,30592.0
2017-03-24 09:50:00,23.57,23.59,23.53,23.55,15524.0,21.407,21.4252,21.3707,21.3889,15524.0
2017-03-24 09:55:00,23.55,23.56,23.46,23.46,48324.0,21.3889,21.398,21.3071,21.3071,48324.0
2017-03-24 10:00:00,23.46,23.54,23.46,23.48,45686.0,21.3071,21.3798,21.3071,21.3253,45686.0
2017-03-24 10:05:00,23.48,23.59,23.47,23.58,24506.0,21.3253,21.4252,21.3162,21.4161,24506.0
2017-03-24 10:10:00,23.58,23.58,23.52,23.55,24893.0,21.4161,21.4161,21.3616,21.3889,24893.0
2017-03-24 10:15:00,23.54,23.59,23.54,23.57,17286.0,21.3798,21.4252,21.3798,21.407,17286.0
2017-03-24 10:20:00,23.57,23.57,23.51,23.52,20156.0,21.407,21.407,21.3525,21.3616,20156.0
2017-03-24 10:25:00,23.51,23.52,23.48,23.5,45413.0,21.3525,21.3616,21.3253,21.3435,45413.0
2017-03-24 10:30:00,23.5,23.51,23.47,23.47,36784.0,21.3435,21.3525,21.3162,21.3162,36784.0
2017-03-24 10:35:00,23.48,23.49,23.44,23.45,20016.0,21.3253,21.3344,21.289,21.2981,20016.0
2017-03-24 10:40:00,23.45,23.51,23.45,23.48,34231.0,21.2981,21.3525,21.2981,21.3253,34231.0
2017-03-24 10:45:00,23.48,23.52,23.47,23.51,54970.0,21.3253,21.3616,21.3162,21.3525,54970.0
2017-03-24 10:50:00,23.51,23.53,23.5,23.52,58576.0,21.3525,21.3707,21.3435,21.3616,58576.0
2017-03-24 10:55:00,23.52,23.57,23.51,23.57,34700.0,21.3616,21.407,21.3525,21.407,34700.0
2017-03-24 11:00:00,23.57,23.61,23.55,23.58,108230.0,21.407,21.4434,21.3889,21.4161,108230.0
2017-03-24 11:05:00,23.59,23.59,23.56,23.57,19006.0,21.4252,21.4252,21.398,21.407,19006.0
2017-03-24 11:10:00,23.58,23.6,23.57,23.57,18986.0,21.4161,21.4343,21.407,21.407,18986.0
2017-03-24 11:15:00,23.57,23.58,23.54,23.54,42839.0,21.407,21.4161,21.3798,21.3798,42839.0
2017-03-24 11:20:00,23.55,23.56,23.51,23.53,29954.0,21.3889,21.398,21.3525,21.3707,29954.0
2017-03-24 11:25:00,23.52,23.53,23.5,23.53,23032.0,21.3616,21.3707,21.3435,21.3707,23032.0
2017-03-24 11:30:00,23.53,23.56,23.52,23.56,28784.0,21.3707,21.398,21.3616,21.398,28784.0
2017-03-24 11:35:00,23.57,23.57,23.53,23.54,19792.0,21.407,21.407,21.3707,21.3798,19792.0
2017-03-24 11:40:00,23.54,23.54,23.49,23.52,27985.0,21.3798,21.3798,21.3344,21.3616,27985.0
2017-03-24 11:45:00,23.52,23.53,23.51,23.53,13561.0,21.3616,21.3707,21.3525,21.3707,13561.0
2017-03-24 11:50:00,23.52,23.56,23.52,23.55,19350.0,21.3616,21.398,21.3616,21.3889,19350.0
2017-03-24 11:55:00,23.55,23.56,23.52,23.54,12683.0,21.3889,21.398,21.3616,21.3798,12683.0
2017-03-24 12:00:00,23.54,23.57,23.53,23.55,20674.0,21.3798,21.407,21.3707,21.3889,20674.0
2017-03-24 12:05:00,23.55,23.57,23.54,23.56,15188.0,21.3889,21.407,21.3798,21.398,15188.0
2017-03-24 12:10:00,23.57,23.59,23.54,23.56,99198.0,21.407,21.4252,21.3798,21.398,99198.0
2017-03-24 12:15:00,23.56,23.57,23.55,23.56,16551.0,21.398,21.407,21.3889,21.398,16551.0
2017-03-24 12:20:00,23.56,23.59,23.54,23.58,45170.0,21.398,21.4252,21.3798,21.4161,45170.0
2017-03-24 12:25:00,23.58,23.63,23.57,23.61,48500.0,21.4161,21.4615,21.407,21.4434,48500.0
2017-03-24 12:30:00,23.62,23.62,23.57,23.57,31464.0,21.4525,21.4525,21.407,21.407,31464.0
2017-03-24 12:35:00,23.57,23.61,23.57,23.61,15864.0,21.407,21.4434,21.407,21.4434,15864.0
2017-03-24 12:40:00,23.61,23.63,23.6,23.62,21132.0,21.4434,21.4615,21.4343,21.4525,21132.0
2017-03-24 12:45:00,23.62,23.63,23.6,23.63,15724.0,21.4525,21.4615,21.4343,21.4615,15724.0
2017-03-24 12:50:00,23.63,23.64,23.57,23.57,41296.0,21.4615,21.4706,21.407,21.407,41296.0
2017-03-24 12:55:00,23.58,23.58,23.53,23.54,13101.0,21.4161,21.4161,21.3707,21.3798,13101.0
2017-03-24 13:00:00,23.54,23.54,23.51,23.53,29873.0,21.3798,21.3798,21.3525,21.3707,29873.0
2017-03-24 13:05:00,23.52,23.53,23.49,23.51,57065.0,21.3616,21.3707,21.3344,21.3525,57065.0
2017-03-24 13:10:00,23.51,23.52,23.5,23.51,11820.0,21.3525,21.3616,21.3435,21.3525,11820.0
2017-03-24 13:15:00,23.51,23.53,23.5,23.52,21816.0,21.3525,21.3707,21.3435,21.3616,21816.0
2017-03-24 13:20:00,23.51,23.53,23.51,23.52,16953.0,21.3525,21.3707,21.3525,21.3616,16953.0
2017-03-24 13:25:00,23.51,23.54,23.51,23.53,36658.0,21.3525,21.3798,21.3525,21.3707,36658.0
2017-03-24 13:30:00,23.53,23.53,23.51,23.51,21911.0,21.3707,21.3707,21.3525,21.3525,21911.0
2017-03-24 13:35:00,23.52,23.52,23.48,23.48,41997.0,21.3616,21.3616,21.3253,21.3253,41997.0
2017-03-24 13:40:00,23.47,23.49,23.47,23.48,17519.0,21.3162,21.3344,21.3162,21.3253,17519.0
2017-03-24 13:45:00,23.48,23.5,23.46,23.49,39602.0,21.3253,21.3435,21.3071,21.3344,39602.0
2017-03-24 13:50:00,23.5,23.51,23.48,23.48,14793.0,21.3435,21.3525,21.3253,21.3253,14793.0
2017-03-24 13:55:00,23.48,23.48,23.44,23.45,27654.0,21.3253,21.3253,21.289,21.2981,27654.0
2017-03-24 14:00:00,23.46,23.48,23.46,23.47,8948.0,21.3071,21.3253,21.3071,21.3162,8948.0
2017-03-24 14:05:00,23.48,23.48,23.46,23.46,12442.0,21.3253,21.3253,21.3071,21.3071,12442.0
2017-03-24 14:10:00,23.47,23.47,23.46,23.46,11610.0,21.3162,21.3162,21.3071,21.3071,11610.0
2017-03-24 14:15:00,23.46,23.47,23.45,23.47,28625.0,21.3071,21.3162,21.2981,21.3162,28625.0
2017-03-24 14:20:00,23.46,23.46,23.44,23.45,42884.0,21.3071,21.3071,21.289,21.2981,42884.0
2017-03-24 14:25:00,23.45,23.46,23.43,23.44,29179.0,21.2981,21.3071,21.2799,21.289,29179.0
2017-03-24 14:30:00,23.44,23.45,23.43,23.43,19189.0,21.289,21.2981,21.2799,21.2799,19189.0
2017-03-24 14:35:00,23.43,23.43,23.4,23.4,27165.0,21.2799,21.2799,21.2526,21.2526,27165.0
2017-03-24 14:40:00,23.41,23.43,23.4,23.41,17941.0,21.2617,21.2799,21.2526,21.2617,17941.0
2017-03-24 14:45:00,23.41,23.42,23.39,23.39,8300.0,21.2617,21.2708,21.2436,21.2436,8300.0
2017-03-24 14:50:00,23.4,23.41,23.37,23.37,28948.0,21.2526,21.2617,21.2254,21.2254,28948.0
2017-03-24 14:55:00,23.38,23.39,23.37,23.39,14579.0,21.2345,21.2436,21.2254,21.2436,14579.0
2017-03-24 15:00:00,23.37,23.38,23.36,23.37,18800.0,21.2254,21.2345,21.2163,21.2254,18800.0
2017-03-24 15:05:00,23.37,23.37,23.32,23.35,33210.0,21.2254,21.2254,21.18,21.2072,33210.0
2017-03-24 15:10:00,23.35,23.35,23.33,23.33,23164.0,21.2072,21.2072,21.1891,21.1891,23164.0
2017-03-24 15:15:00,23.33,23.36,23.3,23.35,26501.0,21.1891,21.2163,21.1618,21.2072,26501.0
2017-03-24 15:20:00,23.35,23.39,23.34,23.39,19959.0,21.2072,21.2436,21.1981,21.2436,19959.0
2017-03-24 15:25:00,23.39,23.42,23.37,23.41,22825.0,21.2436,21.2708,21.2254,21.2617,22825.0
2017-03-24 15:30:00,23.4,23.44,23.37,23.44,75951.0,21.2526,21.289,21.2254,21.289,75951.0
2017-03-24 15:35:00,23.43,23.51,23.41,23.51,69388.0,21.2799,21.3525,21.2617,21.3525,69388.0
2017-03-24 15:40:00,23.52,23.55,23.5,23.51,68782.0,21.3616,21.3889,21.3435,21.3525,68782.0
2017-03-24 15:45:00,23.51,23.51,23.43,23.47,97030.0,21.3525,21.3525,21.2799,21.3162,97030.0
2017-03-24 15:50:00,23.47,23.52,23.45,23.51,169566.0,21.3162,21.3616,21.2981,21.3525,169566.0
2017-03-24 15:55:00,23.51,23.56,23.49,23.5,388962.0,21.3525,21.398,21.3344,21.3435,388962.0
2017-03-27 09:30:00,23.18,23.24,23.15,23.18,66042.0,21.0528,21.1073,21.0256,21.0528,66042.0
2017-03-27 09:35:00,23.2,23.24,23.13,23.2,78031.0,21.071,21.1073,21.0074,21.071,78031.0
2017-03-27 09:40:00,23.2,23.2,23.14,23.17,54425.0,21.071,21.071,21.0165,21.0437,54425.0
2017-03-27 09:45:00,23.16,23.3,23.16,23.28,71405.0,21.0347,21.1618,21.0347,21.1437,71405.0
2017-03-27 09:50:00,23.28,23.36,23.25,23.27,52160.0,21.1437,21.2163,21.1164,21.1346,52160.0
2017-03-27 09:55:00,23.27,23.36,23.27,23.36,32187.0,21.1346,21.2163,21.1346,21.2163,32187.0
2017-03-27 10:00:00,23.35,23.37,23.27,23.28,70016.0,21.2072,21.2254,21.1346,21.1437,70016.0
2017-03-27 10:05:00,23.29,23.35,23.28,23.29,35591.0,21.1527,21.2072,21.1437,21.1527,35591.0
2017-03-27 10:10:00,23.3,23.33,23.28,23.29,85062.0,21.1618,21.1891,21.1437,21.1527,85062.0
2017-03-27 10:15:00,23.3,23.31,23.24,23.25,114008.0,21.1618,21.1709,21.1073,21.1164,114008.0
2017-03-27 10:20:00,23.25,23.29,23.24,23.27,29339.0,21.1164,21.1527,21.1073,21.1346,29339.0
2017-03-27 10:25:00,23.28,23.31,23.27,23.27,39692.0,21.1437,21.1709,21.1346,21.1346,39692.0
2017-03-27 10:30:00,23.27,23.35,23.27,23.34,88581.0,21.1346,21.2072,21.1346,21.1981,88581.0
2017-03-27 10:35:00,23.34,23.34,23.26,23.27,33006.0,21.1981,21.1981,21.1255,21.1346,33006.0
2017-03-27 10:40:00,23.26,23.33,23.25,23.32,23781.0,21.1255,21.1891,21.1164,21.18,23781.0
2017-03-27 10:45:00,23.32,23.32,23.26,23.27,19854.0,21.18,21.18,21.1255,21.1346,19854.0
2017-03-27 10:50:00,23.27,23.3,23.25,23.27,45073.0,21.1346,21.1618,21.1164,21.1346,45073.0
2017-03-27 10:55:00,23.27,23.31,23.26,23.29,51501.0,21.1346,21.1709,21.1255,21.1527,51501.0
2017-03-27 11:00:00,23.29,23.32,23.28,23.3,27747.0,21.1527,21.18,21.1437,21.1618,27747.0
2017-03-27 11:05:00,23.3,23.34,23.29,23.33,32560.0,21.1618,21.1981,21.1527,21.1891,32560.0
2017-03-27 11:10:00,23.33,23.37,23.32,23.33,21466.0,21.1891,21.2254,21.18,21.1891,21466.0
2017-03-27 11:15:00,23.33,23.34,23.32,23.33,36730.0,21.1891,21.1981,21.18,21.1891,36730.0
2017-03-27 11:20:00,23.33,23.35,23.32,23.35,21072.0,21.1891,21.2072,21.18,21.2072,21072.0
2017-03-27 11:25:00,23.35,23.37,23.33,23.37,15038.0,21.2072,21.2254,21.1891,21.2254,15038.0
2017-03-27 11:30:00,23.37,23.4,23.35,23.39,27872.0,21.2254,21.2526,21.2072,21.2436,27872.0
2017-03-27 11:35:00,23.4,23.47,23.39,23.47,47693.0,21.2526,21.3162,21.2436,21.3162,47693.0
2017-03-27 11:40:00,23.47,23.48,23.43,23.44,20081.0,21.3162,21.3253,21.2799,21.289,20081.0
2017-03-27 11:45:00,23.43,23.44,23.41,23.42,16665.0,21.2799,21.289,21.2617,21.2708,16665.0
2017-03-27 11:50:00,23.42,23.43,23.39,23.41,12040.0,21.2708,21.2799,21.2436,21.2617,12040.0
2017-03-27 11:55:00,23.41,23.46,23.4,23.44,7690.0,21.2617,21.3071,21.2526,21.289,7690.0
2017-03-27 12:00:00,23.44,23.45,23.4,23.44,16922.0,21.289,21.2981,21.2526,21.289,16922.0
2017-03-27 12:05:00,23.44,23.46,23.43,23.44,14927.0,21.289,21.3071,21.2799,21.289,14927.0
2017-03-27 12:10:00,23.45,23.45,23.43,23.43,8882.0,21.2981,21.2981,21.2799,21.2799,8882.0
2017-03-27 12:15:00,23.43,23.45,23.43,23.44,4292.0,21.2799,21.2981,21.2799,21.289,4292.0
2017-03-27 12:20:00,23.45,23.46,23.42,23.44,7702.0,21.2981,21.3071,21.2708,21.289,7702.0
2017-03-27 12:25:00,23.43,23.44,23.42,23.43,3475.0,21.2799,21.289,21.2708,21.2799,3475.0
2017-03-27 12:30:00,23.43,23.48,23.43,23.47,16481.0,21.2799,21.3253,21.2799,21.3162,16481.0
2017-03-27 12:35:00,23.48,23.49,23.46,23.47,13561.0,21.3253,21.3344,21.3071,21.3162,13561.0
2017-03-27 12:40:00,23.47,23.49,23.46,23.47,9784.0,21.3162,21.3344,21.3071,21.3162,9784.0
2017-03-27 12:45:00,23.46,23.47,23.41,23.44,91661.0,21.3071,21.3162,21.2617,21.289,91661.0
2017-03-27 12:50:00,23.44,23.49,23.43,23.48,10568.0,21.289,21.3344,21.2799,21.3253,10568.0
2017-03-27 12:55:00,23.48,23.49,23.46,23.48,12100.0,21.3253,21.3344,21.3071,21.3253,12100.0
2017-03-27 13:00:00,23.48,23.5,23.47,23.49,19894.0,21.3253,21.3435,21.3162,21.3344,19894.0
2017-03-27 13:05:00,23.5,23.52,23.5,23.52,10405.0,21.3435,21.3616,21.3435,21.3616,10405.0
2017-03-27 13:10:00,23.51,23.51,23.49,23.5,18123.0,21.3525,21.3525,21.3344,21.3435,18123.0
2017-03-27 13:15:00,23.5,23.5,23.48,23.49,10772.0,21.3435,21.3435,21.3253,21.3344,10772.0
2017-03-27 13:20:00,23.49,23.53,23.48,23.52,7675.0,21.3344,21.3707,21.3253,21.3616,7675.0
2017-03-27 13:25:00,23.52,23.52,23.46,23.49,15199.0,21.3616,21.3616,21.3071,21.3344,15199.0
2017-03-27 13:30:00,23.49,23.49,23.47,23.48,6134.0,21.3344,21.3344,21.3162,21.3253,6134.0
2017-03-27 13:35:00,23.47,23.48,23.44,23.45,14399.0,21.3162,21.3253,21.289,21.2981,14399.0
2017-03-27 13:40:00,23.44,23.47,23.44,23.46,10344.0,21.289,21.3162,21.289,21.3071,10344.0
2017-03-27 13:45:00,23.46,23.47,23.45,23.46,7633.0,21.3071,21.3162,21.2981,21.3071,7633.0
2017-03-27 13:50:00,23.47,23.47,23.44,23.47,23754.0,21.3162,21.3162,21.289,21.3162,23754.0
2017-03-27 13:55:00,23.47,23.48,23.46,23.48,15001.0,21.3162,21.3253,21.3071,21.3253,15001.0
2017-03-27 14:00:00,23.48,23.49,23.46,23.49,19162.0,21.3253,21.3344,21.3071,21.3344,19162.0
2017-03-27 14:05:00,23.49,23.51,23.49,23.51,14743.0,21.3344,21.3525,21.3344,21.3525,14743.0
2017-03-27 14:10:00,23.5,23.51,23.47,23.48,28600.0,21.3435,21.3525,21.3162,21.3253,28600.0
2017-03-27 14:15:00,23.49,23.49,23.41,23.43,29423.0,21.3344,21.3344,21.2617,21.2799,29423.0
2017-03-27 14:20:00,23.43,23.45,23.42,23.45,19931.0,21.2799,21.2981,21.2708,21.2981,19931.0
2017-03-27 14:25:00,23.45,23.46,23.43,23.46,19894.0,21.2981,21.3071,21.2799,21.3071,19894.0
2017-03-27 14:30:00,23.46,23.47,23.45,23.46,23593.0,21.3071,21.3162,21.2981,21.3071,23593.0
2017-03-27 14:35:00,23.46,23.47,23.43,23.43,26594.0,21.3071,21.3162,21.2799,21.2799,26594.0
2017-03-27 14:40:00,23.43,23.44,23.42,23.44,7191.0,21.2799,21.289,21.2708,21.289,7191.0
2017-03-27 14:45:00,23.44,23.47,23.43,23.46,8685.0,21.289,21.3162,21.2799,21.3071,8685.0
2017-03-27 14:50:00,23.47,23.47,23.45,23.46,18037.0,21.3162,21.3162,21.2981,21.3071,18037.0
2017-03-27 14:55:00,23.47,23.51,23.46,23.5,20553.0,21.3162,21.3525,21.3071,21.3435,20553.0
2017-03-27 15:00:00,23.5,23.52,23.49,23.52,26933.0,21.3435,21.3616,21.3344,21.3616,26933.0
2017-03-27 15:05:00,23.52,23.52,23.48,23.5,24043.0,21.3616,21.3616,21.3253,21.3435,24043.0
2017-03-27 15:10:00,23.49,23.52,23.49,23.51,30170.0,21.3344,21.3616,21.3344,21.3525,30170.0
2017-03-27 15:15:00,23.52,23.53,23.49,23.53,20511.0,21.3616,21.3707,21.3344,21.3707,20511.0
2017-03-27 15:20:00,23.53,23.53,23.51,23.52,20779.0,21.3707,21.3707,21.3525,21.3616,20779.0
2017-03-27 15:25:00,23.52,23.54,23.51,23.53,21557.0,21.3616,21.3798,21.3525,21.3707,21557.0
2017-03-27 15:30:00,23.53,23.54,23.5,23.52,48726.0,21.3707,21.3798,21.3435,21.3616,48726.0
2017-03-27 15:35:00,23.52,23.55,23.51,23.54,31388.0,21.3616,21.3889,21.3525,21.3798,31388.0
2017-03-27 15:40:00,23.54,23.54,23.51,23.52,36144.0,21.3798,21.3798,21.3525,21.3616,36144.0
2017-03-27 15:45:00,23.52,23.52,23.47,23.48,65290.0,21.3616,21.3616,21.3162,21.3253,65290.0
2017-03-27 15:50:00,23.48,23.5,23.47,23.48,103919.0,21.3253,21.3435,21.3162,21.3253,103919.0
2017-03-27 15:55:00,23.48,23.48,23.46,23.48,142028.0,21.3253,21.3253,21.3071,21.3253,142028.0
2017-03-28 09:30:00,23.4,23.47,23.37,23.44,25251.0,21.2526,21.3162,21.2254,21.289,25251.0
2017-03-28 09:35:00,23.44,23.52,23.43,23.47,24631.0,21.289,21.3616,21.2799,21.3162,24631.0
2017-03-28 09:40:00,23.47,23.5,23.44,23.48,24089.0,21.3162,21.3435,21.289,21.3253,24089.0
2017-03-28 09:45:00,23.48,23.49,23.43,23.47,24815.0,21.3253,21.3344,21.2799,21.3162,24815.0
2017-03-28 09:50:00,23.47,23.47,23.41,23.43,21601.0,21.3162,21.3162,21.2617,21.2799,21601.0
2017-03-28 09:55:00,23.43,23.48,23.41,23.41,26991.0,21.2799,21.3253,21.2617,21.2617,26991.0
2017-03-28 10:00:00,23.42,23.55,23.42,23.53,46731.0,21.2708,21.3889,21.2708,21.3707,46731.0
2017-03-28 10:05:00,23.53,23.54,23.47,23.48,22643.0,21.3707,21.3798,21.3162,21.3253,22643.0
2017-03-28 10:10:00,23.49,23.57,23.48,23.54,28802.0,21.3344,21.407,21.3253,21.3798,28802.0
2017-03-28 10:15:00,23.54,23.57,23.53,23.57,40109.0,21.3798,21.407,21.3707,21.407,40109.0
2017-03-28 10:20:00,23.57,23.57,23.52,23.56,45249.0,21.407,21.407,21.3616,21.398,45249.0
2017-03-28 10:25:00,23.56,23.57,23.53,23.56,15001.0,21.398,21.407,21.3707,21.398,15001.0
2017-03-28 10:30:00,23.57,23.58,23.54,23.56,24769.0,21.407,21.4161,21.3798,21.398,24769.0
2017-03-28 10:35:00,23.56,23.58,23.54,23.55,44971.0,21.398,21.4161,21.3798,21.3889,44971.0
2017-03-28 10:40:00,23.55,23.58,23.54,23.57,11856.0,21.3889,21.4161,21.3798,21.407,11856.0
2017-03-28 10:45:00,23.57,23.58,23.55,23.57,24198.0,21.407,21.4161,21.3889,21.407,24198.0
2017-03-28 10:50:00,23.57,23.57,23.55,23.57,12200.0,21.407,21.407,21.3889,21.407,12200.0
2017-03-28 10:55:00,23.57,23.58,23.52,23.55,39991.0,21.407,21.4161,21.3616,21.3889,39991.0
2017-03-28 11:00:00,23.55,23.56,23.54,23.55,22693.0,21.3889,21.398,21.3798,21.3889,22693.0
2017-03-28 11:05:00,23.56,23.62,23.55,23.61,56192.0,21.398,21.4525,21.3889,21.4434,56192.0
2017-03-28 11:10:00,23.61,23.65,23.6,23.65,49311.0,21.4434,21.4797,21.4343,21.4797,49311.0
2017-03-28 11:15:00,23.65,23.69,23.64,23.64,33181.0,21.4797,21.516,21.4706,21.4706,33181.0
2017-03-28 11:20:00,23.64,23.66,23.63,23.65,16514.0,21.4706,21.4888,21.4615,21.4797,16514.0
2017-03-28 11:25:00,23.64,23.67,23.64,23.66,15425.0,21.4706,21.4979,21.4706,21.4888,15425.0
2017-03-28 11:30:00,23.66,23.69,23.65,23.68,28413.0,21.4888,21.516,21.4797,21.5069,28413.0
2017-03-28 11:35:00,23.67,23.67,23.63,23.64,14803.0,21.4979,21.4979,21.4615,21.4706,14803.0
2017-03-28 11:40:00,23.65,23.68,23.64,23.68,55361.0,21.4797,21.5069,21.4706,21.5069,55361.0
2017-03-28 11:45:00,23.68,23.71,23.66,23.71,57245.0,21.5069,21.5342,21.4888,21.5342,57245.0
2017-03-28 11:50:00,23.7,23.73,23.7,23.71,21764.0,21.5251,21.5524,21.5251,21.5342,21764.0
2017-03-28 11:55:00,23.71,23.72,23.69,23.71,16161.0,21.5342,21.5433,21.516,21.5342,16161.0
2017-03-28 12:00:00,23.72,23.72,23.69,23.69,21489.0,21.5433,21.5433,21.516,21.516,21489.0
2017-03-28 12:05:00,23.7,23.72,23.68,23.7,21125.0,21.5251,21.5433,21.5069,21.5251,21125.0
2017-03-28 12:10:00,23.7,23.72,23.69,23.71,12925.0,21.5251,21.5433,21.516,21.5342,12925.0
2017-03-28 12:15:00,23.71,23.71,23.66,23.67,17896.0,21.5342,21.5342,21.4888,21.4979,17896.0
2017-03-28 12:20:00,23.67,23.69,23.66,23.69,58812.0,21.4979,21.516,21.4888,21.516,58812.0
2017-03-28 12:25:00,23.69,23.74,23.68,23.73,78838.0,21.516,21.5614,21.5069,21.5524,78838.0
2017-03-28 12:30:00,23.74,23.76,23.73,23.73,30789.0,21.5614,21.5796,21.5524,21.5524,30789.0
2017-03-28 12:35:00,23.73,23.73,23.71,23.71,19944.0,21.5524,21.5524,21.5342,21.5342,19944.0
2017-03-28 12:40:00,23.72,23.72,23.69,23.72,23313.0,21.5433,21.5433,21.516,21.5433,23313.0
2017-03-28 12:45:00,23.71,23.73,23.7,23.71,32333.0,21.5342,21.5524,21.5251,21.5342,32333.0
2017-03-28 12:50:00,23.71,23.72,23.71,23.72,10601.0,21.5342,21.5433,21.5342,21.5433,10601.0
2017-03-28 12:55:00,23.72,23.75,23.72,23.74,25290.0,21.5433,21.5705,21.5433,21.5614,25290.0
2017-03-28 13:00:00,23.75,23.76,23.73,23.74,28338.0,21.5705,21.5796,21.5524,21.5614,28338.0
2017-03-28 13:05:00,23.75,23.77,23.74,23.75,20800.0,21.5705,21.5887,21.5614,21.5705,20800.0
2017-03-28 13:10:00,23.76,23.77,23.75,23.77,17773.0,21.5796,21.5887,21.5705,21.5887,17773.0
2017-03-28 13:15:00,23.76,23.79,23.76,23.79,23667.0,21.5796,21.6069,21.5796,21.6069,23667.0
2017-03-28 13:20:00,23.79,23.8,23.78,23.79,25663.0,21.6069,21.6159,21.5978,21.6069,25663.0
2017-03-28 13:25:00,23.78,23.79,23.77,23.78,13661.0,21.5978,21.6069,21.5887,21.5978,13661.0
2017-03-28 13:30:00,23.77,23.78,23.74,23.75,22767.0,21.5887,21.5978,21.5614,21.5705,22767.0
2017-03-28 13:35:00,23.75,23.77,23.74,23.77,33002.0,21.5705,21.5887,21.5614,21.5887,33002.0
2017-03-28 13:40:00,23.78,23.81,23.77,23.81,27357.0,21.5978,21.625,21.5887,21.625,27357.0
2017-03-28 13:45:00,23.8,23.81,23.78,23.79,20393.0,21.6159,21.625,21.5978,21.6069,20393.0
2017-03-28 13:50:00,23.8,23.8,23.78,23.79,20093.0,21.6159,21.6159,21.5978,21.6069,20093.0
2017-03-28 13:55:00,23.79,23.81,23.77,23.8,76959.0,21.6069,21.625,21.5887,21.6159,76959.0
2017-03-28 14:00:00,23.8,23.81,23.77,23.78,49755.0,21.6159,21.625,21.5887,21.5978,49755.0
2017-03-28 14:05:00,23.78,23.78,23.77,23.78,16148.0,21.5978,21.5978,21.5887,21.5978,16148.0
2017-03-28 14:10:00,23.78,23.8,23.77,23.79,46320.0,21.5978,21.6159,21.5887,21.6069,46320.0
2017-03-28 14:15:00,23.78,23.79,23.75,23.76,42079.0,21.5978,21.6069,21.5705,21.5796,42079.0
2017-03-28 14:20:00,23.76,23.79,23.75,23.77,31229.0,21.5796,21.6069,21.5705,21.5887,31229.0
2017-03-28 14:25:00,23.77,23.79,23.76,23.77,17803.0,21.5887,21.6069,21.5796,21.5887,17803.0
2017-03-28 14:30:00,23.77,23.78,23.74,23.74,43807.0,21.5887,21.5978,21.5614,21.5614,43807.0
2017-03-28 14:35:00,23.74,23.79,23.73,23.79,64557.0,21.5614,21.6069,21.5524,21.6069,64557.0
2017-03-28 14:40:00,23.79,23.79,23.76,23.77,36781.0,21.6069,21.6069,21.5796,21.5887,36781.0
2017-03-28 14:45:00,23.77,23.8,23.76,23.77,53092.0,21.5887,21.6159,21.5796,21.5887,53092.0
2017-03-28 14:50:00,23.77,23.79,23.75,23.78,33930.0,21.5887,21.6069,21.5705,21.5978,33930.0
2017-03-28 14:55:00,23.77,23.79,23.76,23.77,23798.0,21.5887,21.6069,21.5796,21.5887,23798.0
2017-03-28 15:00:00,23.76,23.78,23.74,23.77,39356.0,21.5796,21.5978,21.5614,21.5887,39356.0
2017-03-28 15:05:00,23.77,23.8,23.77,23.79,33742.0,21.5887,21.6159,21.5887,21.6069,33742.0
2017-03-28 15:10:00,23.79,23.81,23.77,23.8,69988.0,21.6069,21.625,21.5887,21.6159,69988.0
2017-03-28 15:15:00,23.8,23.81,23.76,23.76,39001.0,21.6159,21.625,21.5796,21.5796,39001.0
2017-03-28 15:20:00,23.76,23.77,23.74,23.77,23374.0,21.5796,21.5887,21.5614,21.5887,23374.0
2017-03-28 15:25:00,23.77,23.78,23.74,23.78,33667.0,21.5887,21.5978,21.5614,21.5978,33667.0
2017-03-28 15:30:00,23.78,23.78,23.74,23.75,43630.0,21.5978,21.5978,21.5614,21.5705,43630.0
2017-03-28 15:35:00,23.75,23.76,23.72,23.75,48194.0,21.5705,21.5796,21.5433,21.5705,48194.0
2017-03-28 15:40:00,23.75,23.76,23.72,23.73,39788.0,21.5705,21.5796,21.5433,21.5524,39788.0
2017-03-28 15:45:00,23.72,23.72,23.7,23.71,81051.0,21.5433,21.5433,21.5251,21.5342,81051.0
2017-03-28 15:50:00,23.71,23.73,23.7,23.73,78117.0,21.5342,21.5524,21.5251,21.5524,78117.0
2017-03-28 15:55:00,23.72,23.75,23.71,23.73,296574.0,21.5433,21.5705,21.5342,21.5524,296574.0
2017-03-29 09:30:00,23.65,23.69,23.6,23.62,43020.0,21.4797,21.516,21.4343,21.4525,43020.0
2017-03-29 09:35:00,23.63,23.65,23.58,23.6,21319.0,21.4615,21.4797,21.4161,21.4343,21319.0
2017-03-29 09:40:00,23.61,23.68,23.6,23.66,26678.0,21.4434,21.5069,21.4343,21.4888,26678.0
2017-03-29 09:45:00,23.65,23.66,23.59,23.61,65095.0,21.4797,21.4888,21.4252,21.4434,65095.0
2017-03-29 09:50:00,23.6,23.67,23.59,23.67,25920.0,21.4343,21.4979,21.4252,21.4979,25920.0
2017-03-29 09:55:00,23.67,23.71,23.66,23.71,25805.0,21.4979,21.5342,21.4888,21.5342,25805.0
2017-03-29 10:00:00,23.72,23.76,23.63,23.65,83858.0,21.5433,21.5796,21.4615,21.4797,83858.0
2017-03-29 10:05:00,23.65,23.69,23.64,23.69,38643.0,21.4797,21.516,21.4706,21.516,38643.0
2017-03-29 10:10:00,23.69,23.72,23.68,23.7,19058.0,21.516,21.5433,21.5069,21.5251,19058.0
2017-03-29 10:15:00,23.7,23.75,23.69,23.75,38260.0,21.5251,21.5705,21.516,21.5705,38260.0
2017-03-29 10:20:00,23.75,23.76,23.71,23.71,18908.0,21.5705,21.5796,21.5342,21.5342,18908.0
2017-03-29 10:25:00,23.71,23.73,23.71,23.72,8407.0,21.5342,21.5524,21.5342,21.5433,8407.0
2017-03-29 10:30:00,23.73,23.77,23.72,23.76,35465.0,21.5524,21.5887,21.5433,21.5796,35465.0
2017-03-29 10:35:00,23.76,23.79,23.74,23.74,68392.0,21.5796,21.6069,21.5614,21.5614,68392.0
2017-03-29 10:40:00,23.75,23.76,23.73,23.74,17486.0,21.5705,21.5796,21.5524,21.5614,17486.0
2017-03-29 10:45:00,23.74,23.75,23.7,23.7,45304.0,21.5614,21.5705,21.5251,21.5251,45304.0
2017-03-29 10:50:00,23.71,23.71,23.67,23.69,20794.0,21.5342,21.5342,21.4979,21.516,20794.0
2017-03-29 10:55:00,23.69,23.71,23.67,23.7,31255.0,21.516,21.5342,21.4979,21.5251,31255.0
2017-03-29 11:00:00,23.7,23.7,23.63,23.65,49481.0,21.5251,21.5251,21.4615,21.4797,49481.0
2017-03-29 11:05:00,23.65,23.7,23.64,23.7,23420.0,21.4797,21.5251,21.4706,21.5251,23420.0
2017-03-29 11:10:00,23.7,23.74,23.69,23.74,21610.0,21.5251,21.5614,21.516,21.5614,21610.0
2017-03-29 11:15:00,23.74,23.75,23.69,23.7,13293.0,21.5614,21.5705,21.516,21.5251,13293.0
2017-03-29 11:20:00,23.7,23.71,23.67,23.7,31462.0,21.5251,21.5342,21.4979,21.5251,31462.0
2017-03-29 11:25:00,23.7,23.71,23.68,23.71,17218.0,21.5251,21.5342,21.5069,21.5342,17218.0
2017-03-29 11:30:00,23.71,23.73,23.7,23.71,67012.0,21.5342,21.5524,21.5251,21.5342,67012.0
2017-03-29 11:35:00,23.71,23.72,23.65,23.66,25246.0,21.5342,21.5433,21.4797,21.4888,25246.0
2017-03-29 11:40:00,23.65,23.7,23.65,23.69,17064.0,21.4797,21.5251,21.4797,21.516,17064.0
2017-03-29 11:45:00,23.69,23.71,23.67,23.7,12625.0,21.516,21.5342,21.4979,21.5251,12625.0
2017-03-29 11:50:00,23.7,23.7,23.66,23.69,8988.0,21.5251,21.5251,21.4888,21.516,8988.0
2017-03-29 11:55:00,23.69,23.71,23.69,23.7,8391.0,21.516,21.5342,21.516,21.5251,8391.0
2017-03-29 12:00:00,23.7,23.71,23.69,23.69,7670.0,21.5251,21.5342,21.516,21.516,7670.0
2017-03-29 12:05:00,23.7,23.72,23.68,23.71,31193.0,21.5251,21.5433,21.5069,21.5342,31193.0
2017-03-29 12:10:00,23.71,23.72,23.68,23.71,150643.0,21.5342,21.5433,21.5069,21.5342,150643.0
2017-03-29 12:15:00,23.72,23.74,23.72,23.73,15721.0,21.5433,21.5614,21.5433,21.5524,15721.0
2017-03-29 12:20:00,23.73,23.74,23.72,23.73,16843.0,21.5524,21.5614,21.5433,21.5524,16843.0
2017-03-29 12:25:00,23.74,23.74,23.71,23.71,6057.0,21.5614,21.5614,21.5342,21.5342,6057.0
2017-03-29 12:30:00,23.71,23.72,23.7,23.71,8069.0,21.5342,21.5433,21.5251,21.5342,8069.0
2017-03-29 12:35:00,23.7,23.72,23.69,23.7,17505.0,21.5251,21.5433,21.516,21.5251,17505.0
2017-03-29 12:40:00,23.69,23.7,23.68,23.7,12122.0,21.516,21.5251,21.5069,21.5251,12122.0
2017-03-29 12:45:00,23.71,23.72,23.69,23.7,11722.0,21.5342,21.5433,21.516,21.5251,11722.0
2017-03-29 12:50:00,23.71,23.72,23.69,23.69,4447.0,21.5342,21.5433,21.516,21.516,4447.0
2017-03-29 12:55:00,23.69,23.7,23.67,23.69,24514.0,21.516,21.5251,21.4979,21.516,24514.0
2017-03-29 13:00:00,23.69,23.72,23.68,23.72,17102.0,21.516,21.5433,21.5069,21.5433,17102.0
2017-03-29 13:05:00,23.72,23.72,23.71,23.71,6093.0,21.5433,21.5433,21.5342,21.5342,6093.0
2017-03-29 13:10:00,23.71,23.72,23.7,23.71,10750.0,21.5342,21.5433,21.5251,21.5342,10750.0
2017-03-29 13:15:00,23.71,23.73,23.7,23.71,16503.0,21.5342,21.5524,21.5251,21.5342,16503.0
2017-03-29 13:20:00,23.72,23.73,23.71,23.72,9136.0,21.5433,21.5524,21.5342,21.5433,9136.0
2017-03-29 13:25:00,23.73,23.73,23.71,23.73,11342.0,21.5524,21.5524,21.5342,21.5524,11342.0
2017-03-29 13:30:00,23.73,23.73,23.71,23.72,6890.0,21.5524,21.5524,21.5342,21.5433,6890.0
2017-03-29 13:35:00,23.71,23.76,23.71,23.75,16594.0,21.5342,21.5796,21.5342,21.5705,16594.0
2017-03-29 13:40:00,23.76,23.77,23.75,23.76,9529.0,21.5796,21.5887,21.5705,21.5796,9529.0
2017-03-29 13:45:00,23.77,23.77,23.75,23.77,16407.0,21.5887,21.5887,21.5705,21.5887,16407.0
2017-03-29 13:50:00,23.77,23.78,23.75,23.75,17950.0,21.5887,21.5978,21.5705,21.5705,17950.0
2017-03-29 13:55:00,23.76,23.77,23.75,23.77,11049.0,21.5796,21.5887,21.5705,21.5887,11049.0
2017-03-29 14:00:00,23.77,23.77,23.73,23.73,25553.0,21.5887,21.5887,21.5524,21.5524,25553.0
2017-03-29 14:05:00,23.73,23.74,23.73,23.73,6900.0,21.5524,21.5614,21.5524,21.5524,6900.0
2017-03-29 14:10:00,23.74,23.76,23.73,23.76,15439.0,21.5614,21.5796,21.5524,21.5796,15439.0
2017-03-29 14:15:00,23.75,23.76,23.74,23.75,13930.0,21.5705,21.5796,21.5614,21.5705,13930.0
2017-03-29 14:20:00,23.75,23.77,23.74,23.77,18974.0,21.5705,21.5887,21.5614,21.5887,18974.0
2017-03-29 14:25:00,23.76,23.79,23.76,23.79,17955.0,21.5796,21.6069,21.5796,21.6069,17955.0
2017-03-29 14:30:00,23.78,23.79,23.78,23.79,15667.0,21.5978,21.6069,21.5978,21.6069,15667.0
2017-03-29 14:35:00,23.79,23.81,23.78,23.8,51432.0,21.6069,21.625,21.5978,21.6159,51432.0
2017-03-29 14:40:00,23.8,23.82,23.8,23.82,30244.0,21.6159,21.6341,21.6159,21.6341,30244.0
2017-03-29 14:45:00,23.81,23.83,23.81,23.82,39092.0,21.625,21.6432,21.625,21.6341,39092.0
2017-03-29 14:50:00,23.82,23.83,23.81,23.83,22221.0,21.6341,21.6432,21.625,21.6432,22221.0
2017-03-29 14:55:00,23.83,23.83,23.82,23.82,8546.0,21.6432,21.6432,21.6341,21.6341,8546.0
2017-03-29 15:00:00,23.82,23.83,23.81,23.81,49164.0,21.6341,21.6432,21.625,21.625,49164.0
2017-03-29 15:05:00,23.82,23.82,23.79,23.81,52377.0,21.6341,21.6341,21.6069,21.625,52377.0
2017-03-29 15:10:00,23.81,23.83,23.81,23.82,27145.0,21.625,21.6432,21.625,21.6341,27145.0
2017-03-29 15:15:00,23.82,23.82,23.8,23.81,9315.0,21.6341,21.6341,21.6159,21.625,9315.0
2017-03-29 15:20:00,23.8,23.83,23.8,23.81,18518.0,21.6159,21.6432,21.6159,21.625,18518.0
2017-03-29 15:25:00,23.81,23.83,23.8,23.83,15897.0,21.625,21.6432,21.6159,21.6432,15897.0
2017-03-29 15:30:00,23.82,23.83,23.79,23.8,64640.0,21.6341,21.6432,21.6069,21.6159,64640.0
2017-03-29 15:35:00,23.8,23.82,23.79,23.81,36154.0,21.6159,21.6341,21.6069,21.625,36154.0
2017-03-29 15:40:00,23.82,23.82,23.79,23.8,30291.0,21.6341,21.6341,21.6069,21.6159,30291.0
2017-03-29 15:45:00,23.79,23.8,23.77,23.78,94495.0,21.6069,21.6159,21.5887,21.5978,94495.0
2017-03-29 15:50:00,23.77,23.79,23.76,23.76,58504.0,21.5887,21.6069,21.5796,21.5796,58504.0
2017-03-29 15:55:00,23.77,23.77,23.75,23.76,149062.0,21.5887,21.5887,21.5705,21.5796,149062.0
2017-03-30 09:30:00,23.74,23.77,23.68,23.71,44031.0,21.5614,21.5887,21.5069,21.5342,44031.0
2017-03-30 09:35:00,23.71,23.8,23.7,23.8,45976.0,21.5342,21.6159,21.5251,21.6159,45976.0
2017-03-30 09:40:00,23.8,23.8,23.71,23.73,19847.0,21.6159,21.6159,21.5342,21.5524,19847.0
2017-03-30 09:45:00,23.73,23.77,23.72,23.76,21622.0,21.5524,21.5887,21.5433,21.5796,21622.0
2017-03-30 09:50:00,23.75,23.76,23.7,23.71,14945.0,21.5705,21.5796,21.5251,21.5342,14945.0
2017-03-30 09:55:00,23.71,23.74,23.68,23.69,9173.0,21.5342,21.5614,21.5069,21.516,9173.0
2017-03-30 10:00:00,23.68,23.76,23.68,23.75,34484.0,21.5069,21.5796,21.5069,21.5705,34484.0
2017-03-30 10:05:00,23.75,23.76,23.64,23.67,66603.0,21.5705,21.5796,21.4706,21.4979,66603.0
2017-03-30 10:10:00,23.67,23.68,23.64,23.67,25036.0,21.4979,21.5069,21.4706,21.4979,25036.0
2017-03-30 10:15:00,23.68,23.71,23.67,23.71,27341.0,21.5069,21.5342,21.4979,21.5342,27341.0
2017-03-30 10:20:00,23.7,23.71,23.66,23.67,15830.0,21.5251,21.5342,21.4888,21.4979,15830.0
2017-03-30 10:25:00,23.66,23.68,23.64,23.68,10571.0,21.4888,21.5069,21.4706,21.5069,10571.0
2017-03-30 10:30:00,23.68,23.7,23.66,23.7,21006.0,21.5069,21.5251,21.4888,21.5251,21006.0
2017-03-30 10:35:00,23.69,23.72,23.69,23.71,42180.0,21.516,21.5433,21.516,21.5342,42180.0
2017-03-30 10:40:00,23.7,23.72,23.69,23.7,14155.0,21.5251,21.5433,21.516,21.5251,14155.0
2017-03-30 10:45:00,23.7,23.72,23.7,23.71,25421.0,21.5251,21.5433,21.5251,21.5342,25421.0
2017-03-30 10:50:00,23.71,23.73,23.7,23.71,38766.0,21.5342,21.5524,21.5251,21.5342,38766.0
2017-03-30 10:55:00,23.72,23.74,23.71,23.73,66593.0,21.5433,21.5614,21.5342,21.5524,66593.0
2017-03-30 11:00:00,23.73,23.74,23.71,23.71,30007.0,21.5524,21.5614,21.5342,21.5342,30007.0
2017-03-30 11:05:00,23.72,23.73,23.71,23.71,11315.0,21.5433,21.5524,21.5342,21.5342,11315.0
2017-03-30 11:10:00,23.71,23.73,23.69,23.7,44953.0,21.5342,21.5524,21.516,21.5251,44953.0
2017-03-30 11:15:00,23.7,23.72,23.69,23.71,24276.0,21.5251,21.5433,21.516,21.5342,24276.0
2017-03-30 11:20:00,23.71,23.72,23.69,23.7,23551.0,21.5342,21.5433,21.516,21.5251,23551.0
2017-03-30 11:25:00,23.7,23.73,23.69,23.72,30418.0,21.5251,21.5524,21.516,21.5433,30418.0
2017-03-30 11:30:00,23.71,23.75,23.71,23.73,36549.0,21.5342,21.5705,21.5342,21.5524,36549.0
2017-03-30 11:35:00,23.73,23.73,23.72,23.73,27350.0,21.5524,21.5524,21.5433,21.5524,27350.0
2017-03-30 11:40:00,23.73,23.73,23.69,23.7,33619.0,21.5524,21.5524,21.516,21.5251,33619.0
2017-03-30 11:45:00,23.7,23.72,23.69,23.7,28205.0,21.5251,21.5433,21.516,21.5251,28205.0
2017-03-30 11:50:00,23.7,23.71,23.69,23.7,31115.0,21.5251,21.5342,21.516,21.5251,31115.0
2017-03-30 11:55:00,23.71,23.71,23.68,23.69,17147.0,21.5342,21.5342,21.5069,21.516,17147.0
2017-03-30 12:00:00,23.69,23.73,23.69,23.7,19079.0,21.516,21.5524,21.516,21.5251,19079.0
2017-03-30 12:05:00,23.7,23.71,23.7,23.71,4105.0,21.5251,21.5342,21.5251,21.5342,4105.0
2017-03-30 12:10:00,23.71,23.71,23.68,23.69,11493.0,21.5342,21.5342,21.5069,21.516,11493.0
2017-03-30 12:15:00,23.69,23.7,23.68,23.7,16770.0,21.516,21.5251,21.5069,21.5251,16770.0
2017-03-30 12:20:00,23.71,23.71,23.69,23.69,7433.0,21.5342,21.5342,21.516,21.516,7433.0
2017-03-30 12:25:00,23.69,23.71,23.68,23.7,10355.0,21.516,21.5342,21.5069,21.5251,10355.0
2017-03-30 12:30:00,23.7,23.7,23.68,23.68,18002.0,21.5251,21.5251,21.5069,21.5069,18002.0
2017-03-30 12:35:00,23.68,23.68,23.65,23.66,25103.0,21.5069,21.5069,21.4797,21.4888,25103.0
2017-03-30 12:40:00,23.65,23.68,23.64,23.68,22884.0,21.4797,21.5069,21.4706,21.5069,22884.0
2017-03-30 12:45:00,23.68,23.7,23.68,23.7,5483.0,21.5069,21.5251,21.5069,21.5251,5483.0
2017-03-30 12:50:00,23.69,23.72,23.68,23.71,12888.0,21.516,21.5433,21.5069,21.5342,12888.0
2017-03-30 12:55:00,23.71,23.72,23.7,23.71,5526.0,21.5342,21.5433,21.5251,21.5342,5526.0
2017-03-30 13:00:00,23.71,23.73,23.7,23.72,39662.0,21.5342,21.5524,21.5251,21.5433,39662.0
2017-03-30 13:05:00,23.72,23.72,23.71,23.71,2331.0,21.5433,21.5433,21.5342,21.5342,2331.0
2017-03-30 13:10:00,23.71,23.73,23.69,23.72,36126.0,21.5342,21.5524,21.516,21.5433,36126.0
2017-03-30 13:15:00,23.72,23.74,23.71,23.73,10188.0,21.5433,21.5614,21.5342,21.5524,10188.0
2017-03-30 13:20:00,23.73,23.76,23.73,23.75,22843.0,21.5524,21.5796,21.5524,21.5705,22843.0
2017-03-30 13:25:00,23.75,23.76,23.73,23.74,14652.0,21.5705,21.5796,21.5524,21.5614,14652.0
2017-03-30 13:30:00,23.74,23.77,23.73,23.77,9635.0,21.5614,21.5887,21.5524,21.5887,9635.0
2017-03-30 13:35:00,23.76,23.78,23.76,23.77,17894.0,21.5796,21.5978,21.5796,21.5887,17894.0
2017-03-30 13:40:00,23.78,23.79,23.77,23.79,11326.0,21.5978,21.6069,21.5887,21.6069,11326.0
2017-03-30 13:45:00,23.79,23.79,23.77,23.79,13628.0,21.6069,21.6069,21.5887,21.6069,13628.0
2017-03-30 13:50:00,23.79,23.79,23.76,23.77,23473.0,21.6069,21.6069,21.5796,21.5887,23473.0
2017-03-30 13:55:00,23.77,23.77,23.74,23.74,41684.0,21.5887,21.5887,21.5614,21.5614,41684.0
2017-03-30 14:00:00,23.75,23.78,23.74,23.77,14220.0,21.5705,21.5978,21.5614,21.5887,14220.0
2017-03-30 14:05:00,23.77,23.79,23.76,23.79,12413.0,21.5887,21.6069,21.5796,21.6069,12413.0
2017-03-30 14:10:00,23.78,23.81,23.77,23.8,22050.0,21.5978,21.625,21.5887,21.6159,22050.0
2017-03-30 14:15:00,23.8,23.83,23.8,23.83,10694.0,21.6159,21.6432,21.6159,21.6432,10694.0
2017-03-30 14:20:00,23.83,23.83,23.8,23.81,48765.0,21.6432,21.6432,21.6159,21.625,48765.0
2017-03-30 14:25:00,23.82,23.87,23.82,23.85,25519.0,21.6341,21.6795,21.6341,21.6613,25519.0
2017-03-30 14:30:00,23.86,23.87,23.85,23.86,10195.0,21.6704,21.6795,21.6613,21.6704,10195.0
2017-03-30 14:35:00,23.86,23.87,23.83,23.84,11835.0,21.6704,21.6795,21.6432,21.6523,11835.0
2017-03-30 14:40:00,23.84,23.86,23.84,23.85,28423.0,21.6523,21.6704,21.6523,21.6613,28423.0
2017-03-30 14:45:00,23.86,23.86,23.84,23.85,13742.0,21.6704,21.6704,21.6523,21.6613,13742.0
2017-03-30 14:50:00,23.86,23.86,23.81,23.82,59446.0,21.6704,21.6704,21.625,21.6341,59446.0
2017-03-30 14:55:00,23.82,23.83,23.81,23.83,15205.0,21.6341,21.6432,21.625,21.6432,15205.0
2017-03-30 15:00:00,23.83,23.84,23.82,23.83,11661.0,21.6432,21.6523,21.6341,21.6432,11661.0
2017-03-30 15:05:00,23.83,23.84,23.82,23.82,17482.0,21.6432,21.6523,21.6341,21.6341,17482.0
2017-03-30 15:10:00,23.83,23.83,23.8,23.81,25228.0,21.6432,21.6432,21.6159,21.625,25228.0
2017-03-30 15:15:00,23.82,23.83,23.81,23.82,13832.0,21.6341,21.6432,21.625,21.6341,13832.0
2017-03-30 15:20:00,23.82,23.84,23.81,23.83,25222.0,21.6341,21.6523,21.625,21.6432,25222.0
2017-03-30 15:25:00,23.83,23.83,23.82,23.83,19033.0,21.6432,21.6432,21.6341,21.6432,19033.0
2017-03-30 15:30:00,23.83,23.83,23.82,23.83,21536.0,21.6432,21.6432,21.6341,21.6432,21536.0
2017-03-30 15:35:00,23.83,23.83,23.8,23.81,40030.0,21.6432,21.6432,21.6159,21.625,40030.0
2017-03-30 15:40:00,23.81,23.81,23.79,23.8,43049.0,21.625,21.625,21.6069,21.6159,43049.0
2017-03-30 15:45:00,23.81,23.82,23.8,23.8,66469.0,21.625,21.6341,21.6159,21.6159,66469.0
2017-03-30 15:50:00,23.8,23.81,23.78,23.79,118611.0,21.6159,21.625,21.5978,21.6069,118611.0
2017-03-30 15:55:00,23.79,23.83,23.78,23.82,150126.0,21.6069,21.6432,21.5978,21.6341,150126.0
2017-03-31 09:30:00,23.78,23.84,23.68,23.68,40544.0,21.5978,21.6523,21.5069,21.5069,40544.0
2017-03-31 09:35:00,23.69,23.76,23.68,23.75,18385.0,21.516,21.5796,21.5069,21.5705,18385.0
2017-03-31 09:40:00,23.75,23.75,23.68,23.69,71970.0,21.5705,21.5705,21.5069,21.516,71970.0
2017-03-31 09:45:00,23.69,23.71,23.64,23.65,39999.0,21.516,21.5342,21.4706,21.4797,39999.0
2017-03-31 09:50:00,23.65,23.69,23.64,23.65,75375.0,21.4797,21.516,21.4706,21.4797,75375.0
2017-03-31 09:55:00,23.65,23.65,23.6,23.61,47549.0,21.4797,21.4797,21.4343,21.4434,47549.0
2017-03-31 10:00:00,23.61,23.69,23.6,23.69,49748.0,21.4434,21.516,21.4343,21.516,49748.0
2017-03-31 10:05:00,23.69,23.71,23.68,23.7,85640.0,21.516,21.5342,21.5069,21.5251,85640.0
2017-03-31 10:10:00,23.7,23.7,23.62,23.62,36415.0,21.5251,21.5251,21.4525,21.4525,36415.0
2017-03-31 10:15:00,23.63,23.65,23.62,23.63,19569.0,21.4615,21.4797,21.4525,21.4615,19569.0
2017-03-31 10:20:00,23.63,23.63,23.58,23.61,33198.0,21.4615,21.4615,21.4161,21.4434,33198.0
2017-03-31 10:25:00,23.61,23.62,23.58,23.62,33369.0,21.4434,21.4525,21.4161,21.4525,33369.0
2017-03-31 10:30:00,23.61,23.65,23.6,23.64,23315.0,21.4434,21.4797,21.4343,21.4706,23315.0
2017-03-31 10:35:00,23.65,23.68,23.63,23.67,51509.0,21.4797,21.5069,21.4615,21.4979,51509.0
2017-03-31 10:40:00,23.68,23.68,23.65,23.65,27751.0,21.5069,21.5069,21.4797,21.4797,27751.0
2017-03-31 10:45:00,23.65,23.66,23.63,23.65,25797.0,21.4797,21.4888,21.4615,21.4797,25797.0
2017-03-31 10:50:00,23.65,23.67,23.63,23.64,21127.0,21.4797,21.4979,21.4615,21.4706,21127.0
2017-03-31 10:55:00,23.63,23.63,23.58,23.59,37862.0,21.4615,21.4615,21.4161,21.4252,37862.0
2017-03-31 11:00:00,23.59,23.61,23.58,23.6,38631.0,21.4252,21.4434,21.4161,21.4343,38631.0
2017-03-31 11:05:00,23.61,23.63,23.6,23.62,15939.0,21.4434,21.4615,21.4343,21.4525,15939.0
2017-03-31 11:10:00,23.62,23.63,23.61,23.62,27113.0,21.4525,21.4615,21.4434,21.4525,27113.0
2017-03-31 11:15:00,23.63,23.63,23.61,23.61,9051.0,21.4615,21.4615,21.4434,21.4434,9051.0
2017-03-31 11:20:00,23.62,23.65,23.61,23.65,36432.0,21.4525,21.4797,21.4434,21.4797,36432.0
2017-03-31 11:25:00,23.64,23.65,23.63,23.63,33486.0,21.4706,21.4797,21.4615,21.4615,33486.0
2017-03-31 11:30:00,23.64,23.64,23.61,23.63,36232.0,21.4706,21.4706,21.4434,21.4615,36232.0
2017-03-31 11:35:00,23.63,23.65,23.61,23.62,37139.0,21.4615,21.4797,21.4434,21.4525,37139.0
2017-03-31 11:40:00,23.62,23.63,23.6,23.61,22610.0,21.4525,21.4615,21.4343,21.4434,22610.0
2017-03-31 11:45:00,23.61,23.61,23.57,23.59,42134.0,21.4434,21.4434,21.407,21.4252,42134.0
2017-03-31 11:50:00,23.59,23.59,23.53,23.53,45068.0,21.4252,21.4252,21.3707,21.3707,45068.0
2017-03-31 11:55:00,23.53,23.54,23.5,23.51,68968.0,21.3707,21.3798,21.3435,21.3525,68968.0
2017-03-31 12:00:00,23.51,23.55,23.5,23.55,228096.0,21.3525,21.3889,21.3435,21.3889,228096.0
2017-03-31 12:05:00,23.54,23.6,23.53,23.53,213415.0,21.3798,21.4343,21.3707,21.3707,213415.0
2017-03-31 12:10:00,23.54,23.54,23.49,23.5,63837.0,21.3798,21.3798,21.3344,21.3435,63837.0
2017-03-31 12:15:00,23.5,23.55,23.5,23.54,43855.0,21.3435,21.3889,21.3435,21.3798,43855.0
2017-03-31 12:20:00,23.54,23.58,23.53,23.58,30227.0,21.3798,21.4161,21.3707,21.4161,30227.0
2017-03-31 12:25:00,23.57,23.58,23.57,23.57,19920.0,21.407,21.4161,21.407,21.407,19920.0
2017-03-31 12:30:00,23.58,23.64,23.57,23.64,82588.0,21.4161,21.4706,21.407,21.4706,82588.0
2017-03-31 12:35:00,23.64,23.64,23.61,23.63,29005.0,21.4706,21.4706,21.4434,21.4615,29005.0
2017-03-31 12:40:00,23.63,23.65,23.63,23.64,13156.0,21.4615,21.4797,21.4615,21.4706,13156.0
2017-03-31 12:45:00,23.64,23.65,23.62,23.63,18344.0,21.4706,21.4797,21.4525,21.4615,18344.0
2017-03-31 12:50:00,23.63,23.64,23.61,23.61,28702.0,21.4615,21.4706,21.4434,21.4434,28702.0
2017-03-31 12:55:00,23.61,23.62,23.59,23.62,27252.0,21.4434,21.4525,21.4252,21.4525,27252.0
2017-03-31 13:00:00,23.62,23.63,23.6,23.6,22299.0,21.4525,21.4615,21.4343,21.4343,22299.0
2017-03-31 13:05:00,23.6,23.61,23.59,23.61,18327.0,21.4343,21.4434,21.4252,21.4434,18327.0
2017-03-31 13:10:00,23.61,23.61,23.59,23.6,19122.0,21.4434,21.4434,21.4252,21.4343,19122.0
2017-03-31 13:15:00,23.61,23.61,23.6,23.6,9824.0,21.4434,21.4434,21.4343,21.4343,9824.0
2017-03-31 13:20:00,23.6,23.62,23.59,23.61,30289.0,21.4343,21.4525,21.4252,21.4434,30289.0
2017-03-31 13:25:00,23.61,23.61,23.59,23.61,15810.0,21.4434,21.4434,21.4252,21.4434,15810.0
2017-03-31 13:30:00,23.61,23.62,23.6,23.61,20362.0,21.4434,21.4525,21.4343,21.4434,20362.0
2017-03-31 13:35:00,23.61,23.62,23.6,23.61,22831.0,21.4434,21.4525,21.4343,21.4434,22831.0
2017-03-31 13:40:00,23.61,23.62,23.6,23.61,24067.0,21.4434,21.4525,21.4343,21.4434,24067.0
2017-03-31 13:45:00,23.61,23.65,23.6,23.64,44954.0,21.4434,21.4797,21.4343,21.4706,44954.0
2017-03-31 13:50:00,23.64,23.66,23.63,23.66,17719.0,21.4706,21.4888,21.4615,21.4888,17719.0
2017-03-31 13:55:00,23.66,23.66,23.64,23.64,18888.0,21.4888,21.4888,21.4706,21.4706,18888.0
2017-03-31 14:00:00,23.64,23.66,23.63,23.64,27191.0,21.4706,21.4888,21.4615,21.4706,27191.0
2017-03-31 14:05:00,23.64,23.64,23.62,23.63,11531.0,21.4706,21.4706,21.4525,21.4615,11531.0
2017-03-31 14:10:00,23.62,23.63,23.58,23.59,26020.0,21.4525,21.4615,21.4161,21.4252,26020.0
2017-03-31 14:15:00,23.59,23.6,23.58,23.59,15783.0,21.4252,21.4343,21.4161,21.4252,15783.0
2017-03-31 14:20:00,23.59,23.6,23.57,23.57,28065.0,21.4252,21.4343,21.407,21.407,28065.0
2017-03-31 14:25:00,23.58,23.58,23.55,23.56,65178.0,21.4161,21.4161,21.3889,21.398,65178.0
2017-03-31 14:30:00,23.56,23.57,23.55,23.56,21384.0,21.398,21.407,21.3889,21.398,21384.0
2017-03-31 14:35:00,23.56,23.57,23.54,23.56,60552.0,21.398,21.407,21.3798,21.398,60552.0
2017-03-31 14:40:00,23.56,23.56,23.52,23.54,47679.0,21.398,21.398,21.3616,21.3798,47679.0
2017-03-31 14:45:00,23.54,23.55,23.53,23.55,13393.0,21.3798,21.3889,21.3707,21.3889,13393.0
2017-03-31 14:50:00,23.55,23.56,23.53,23.55,27824.0,21.3889,21.398,21.3707,21.3889,27824.0
2017-03-31 14:55:00,23.55,23.55,23.53,23.55,33092.0,21.3889,21.3889,21.3707,21.3889,33092.0
2017-03-31 15:00:00,23.55,23.56,23.54,23.55,31551.0,21.3889,21.398,21.3798,21.3889,31551.0
2017-03-31 15:05:00,23.55,23.56,23.54,23.55,86027.0,21.3889,21.398,21.3798,21.3889,86027.0
2017-03-31 15:10:00,23.55,23.56,23.55,23.55,24773.0,21.3889,21.398,21.3889,21.3889,24773.0
2017-03-31 15:15:00,23.55,23.57,23.54,23.55,60729.0,21.3889,21.407,21.3798,21.3889,60729.0
2017-03-31 15:20:00,23.56,23.57,23.56,23.57,103853.0,21.398,21.407,21.398,21.407,103853.0
2017-03-31 15:25:00,23.57,23.6,23.54,23.54,128416.0,21.407,21.4343,21.3798,21.3798,128416.0
2017-03-31 15:30:00,23.55,23.61,23.54,23.61,77846.0,21.3889,21.4434,21.3798,21.4434,77846.0
2017-03-31 15:35:00,23.61,23.63,23.59,23.61,66735.0,21.4434,21.4615,21.4252,21.4434,66735.0
2017-03-31 15:40:00,23.61,23.63,23.6,23.62,71123.0,21.4434,21.4615,21.4343,21.4525,71123.0
2017-03-31 15:45:00,23.62,23.64,23.61,23.63,107385.0,21.4525,21.4706,21.4434,21.4615,107385.0
2017-03-31 15:50:00,23.64,23.64,23.59,23.6,137240.0,21.4706,21.4706,21.4252,21.4343,137240.0
2017-03-31 15:55:00,23.6,23.61,23.55,23.56,355383.0,21.4343,21.4434,21.3889,21.398,355383.0
2017-04-03 09:30:00,23.65,23.71,23.62,23.7,44344.0,21.4797,21.5342,21.4525,21.5251,44344.0
2017-04-03 09:35:00,23.72,23.72,23.62,23.67,26567.0,21.5433,21.5433,21.4525,21.4979,26567.0
2017-04-03 09:40:00,23.67,23.68,23.63,23.63,26361.0,21.4979,21.5069,21.4615,21.4615,26361.0
2017-04-03 09:45:00,23.63,23.66,23.58,23.6,42082.0,21.4615,21.4888,21.4161,21.4343,42082.0
2017-04-03 09:50:00,23.59,23.61,23.57,23.59,32750.0,21.4252,21.4434,21.407,21.4252,32750.0
2017-04-03 09:55:00,23.59,23.59,23.48,23.48,65789.0,21.4252,21.4252,21.3253,21.3253,65789.0
2017-04-03 10:00:00,23.47,23.51,23.44,23.46,86178.0,21.3162,21.3525,21.289,21.3071,86178.0
2017-04-03 10:05:00,23.46,23.47,23.41,23.46,30909.0,21.3071,21.3162,21.2617,21.3071,30909.0
2017-04-03 10:10:00,23.46,23.46,23.4,23.42,23925.0,21.3071,21.3071,21.2526,21.2708,23925.0
2017-04-03 10:15:00,23.41,23.42,23.34,23.37,124368.0,21.2617,21.2708,21.1981,21.2254,124368.0
2017-04-03 10:20:00,23.38,23.42,23.37,23.42,38778.0,21.2345,21.2708,21.2254,21.2708,38778.0
2017-04-03 10:25:00,23.41,23.42,23.39,23.41,25462.0,21.2617,21.2708,21.2436,21.2617,25462.0
2017-04-03 10:30:00,23.41,23.46,23.4,23.42,56055.0,21.2617,21.3071,21.2526,21.2708,56055.0
2017-04-03 10:35:00,23.42,23.49,23.41,23.48,81106.0,21.2708,21.3344,21.2617,21.3253,81106.0
2017-04-03 10:40:00,23.47,23.5,23.45,23.5,18808.0,21.3162,21.3435,21.2981,21.3435,18808.0
2017-04-03 10:45:00,23.5,23.53,23.49,23.52,47523.0,21.3435,21.3707,21.3344,21.3616,47523.0
2017-04-03 10:50:00,23.51,23.51,23.41,23.43,40914.0,21.3525,21.3525,21.2617,21.2799,40914.0
2017-04-03 10:55:00,23.43,23.44,23.39,23.39,23866.0,21.2799,21.289,21.2436,21.2436,23866.0
2017-04-03 11:00:00,23.39,23.43,23.39,23.42,24127.0,21.2436,21.2799,21.2436,21.2708,24127.0
2017-04-03 11:05:00,23.42,23.43,23.35,23.39,58420.0,21.2708,21.2799,21.2072,21.2436,58420.0
2017-04-03 11:10:00,23.39,23.4,23.38,23.38,26299.0,21.2436,21.2526,21.2345,21.2345,26299.0
2017-04-03 11:15:00,23.39,23.44,23.38,23.44,51709.0,21.2436,21.289,21.2345,21.289,51709.0
2017-04-03 11:20:00,23.43,23.47,23.43,23.47,24442.0,21.2799,21.3162,21.2799,21.3162,24442.0
2017-04-03 11:25:00,23.48,23.5,23.46,23.46,34056.0,21.3253,21.3435,21.3071,21.3071,34056.0
2017-04-03 11:30:00,23.47,23.47,23.41,23.43,32619.0,21.3162,21.3162,21.2617,21.2799,32619.0
2017-04-03 11:35:00,23.42,23.43,23.4,23.42,19702.0,21.2708,21.2799,21.2526,21.2708,19702.0
2017-04-03 11:40:00,23.42,23.42,23.4,23.4,26608.0,21.2708,21.2708,21.2526,21.2526,26608.0
2017-04-03 11:45:00,23.4,23.4,23.35,23.37,48838.0,21.2526,21.2526,21.2072,21.2254,48838.0
2017-04-03 11:50:00,23.36,23.38,23.34,23.36,19886.0,21.2163,21.2345,21.1981,21.2163,19886.0
2017-04-03 11:55:00,23.36,23.39,23.32,23.38,42447.0,21.2163,21.2436,21.18,21.2345,42447.0
2017-04-03 12:00:00,23.38,23.4,23.34,23.37,41106.0,21.2345,21.2526,21.1981,21.2254,41106.0
2017-04-03 12:05:00,23.37,23.41,23.36,23.39,28830.0,21.2254,21.2617,21.2163,21.2436,28830.0
2017-04-03 12:10:00,23.39,23.4,23.36,23.36,18355.0,21.2436,21.2526,21.2163,21.2163,18355.0
2017-04-03 12:15:00,23.36,23.41,23.35,23.4,38843.0,21.2163,21.2617,21.2072,21.2526,38843.0
2017-04-03 12:20:00,23.4,23.42,23.39,23.42,17388.0,21.2526,21.2708,21.2436,21.2708,17388.0
2017-04-03 12:25:00,23.43,23.49,23.43,23.48,70226.0,21.2799,21.3344,21.2799,21.3253,70226.0
2017-04-03 12:30:00,23.48,23.51,23.48,23.49,40496.0,21.3253,21.3525,21.3253,21.3344,40496.0
2017-04-03 12:35:00,23.49,23.5,23.48,23.49,9305.0,21.3344,21.3435,21.3253,21.3344,9305.0
2017-04-03 12:40:00,23.48,23.52,23.47,23.51,39153.0,21.3253,21.3616,21.3162,21.3525,39153.0
2017-04-03 12:45:00,23.51,23.53,23.49,23.52,41860.0,21.3525,21.3707,21.3344,21.3616,41860.0
2017-04-03 12:50:00,23.51,23.52,23.5,23.52,11237.0,21.3525,21.3616,21.3435,21.3616,11237.0
2017-04-03 12:55:00,23.51,23.53,23.5,23.53,8541.0,21.3525,21.3707,21.3435,21.3707,8541.0
2017-04-03 13:00:00,23.53,23.55,23.52,23.53,27728.0,21.3707,21.3889,21.3616,21.3707,27728.0
2017-04-03 13:05:00,23.52,23.54,23.51,23.53,22248.0,21.3616,21.3798,21.3525,21.3707,22248.0
2017-04-03 13:10:00,23.53,23.55,23.52,23.53,13946.0,21.3707,21.3889,21.3616,21.3707,13946.0
2017-04-03 13:15:00,23.54,23.55,23.53,23.54,16846.0,21.3798,21.3889,21.3707,21.3798,16846.0
2017-04-03 13:20:00,23.54,23.54,23.51,23.53,25662.0,21.3798,21.3798,21.3525,21.3707,25662.0
2017-04-03 13:25:00,23.52,23.53,23.5,23.51,12690.0,21.3616,21.3707,21.3435,21.3525,12690.0
2017-04-03 13:30:00,23.51,23.51,23.49,23.51,25221.0,21.3525,21.3525,21.3344,21.3525,25221.0
2017-04-03 13:35:00,23.51,23.51,23.47,23.49,24752.0,21.3525,21.3525,21.3162,21.3344,24752.0
2017-04-03 13:40:00,23.48,23.49,23.47,23.47,11186.0,21.3253,21.3344,21.3162,21.3162,11186.0
2017-04-03 13:45:00,23.47,23.53,23.46,23.52,29452.0,21.3162,21.3707,21.3071,21.3616,29452.0
2017-04-03 13:50:00,23.51,23.52,23.49,23.5,15448.0,21.3525,21.3616,21.3344,21.3435,15448.0
2017-04-03 13:55:00,23.49,23.53,23.49,23.52,26222.0,21.3344,21.3707,21.3344,21.3616,26222.0
2017-04-03 14:00:00,23.52,23.52,23.49,23.5,19881.0,21.3616,21.3616,21.3344,21.3435,19881.0
2017-04-03 14:05:00,23.5,23.52,23.49,23.52,15595.0,21.3435,21.3616,21.3344,21.3616,15595.0
2017-04-03 14:10:00,23.52,23.52,23.47,23.5,42219.0,21.3616,21.3616,21.3162,21.3435,42219.0
2017-04-03 14:15:00,23.5,23.5,23.46,23.47,21254.0,21.3435,21.3435,21.3071,21.3162,21254.0
2017-04-03 14:20:00,23.46,23.47,23.44,23.47,41027.0,21.3071,21.3162,21.289,21.3162,41027.0
2017-04-03 14:25:00,23.47,23.5,23.46,23.5,29910.0,21.3162,21.3435,21.3071,21.3435,29910.0
2017-04-03 14:30:00,23.5,23.51,23.49,23.5,17379.0,21.3435,21.3525,21.3344,21.3435,17379.0
2017-04-03 14:35:00,23.5,23.51,23.49,23.5,8771.0,21.3435,21.3525,21.3344,21.3435,8771.0
2017-04-03 14:40:00,23.51,23.56,23.5,23.55,28686.0,21.3525,21.398,21.3435,21.3889,28686.0
2017-04-03 14:45:00,23.54,23.56,23.52,23.53,16329.0,21.3798,21.398,21.3616,21.3707,16329.0
2017-04-03 14:50:00,23.52,23.53,23.5,23.52,21192.0,21.3616,21.3707,21.3435,21.3616,21192.0
2017-04-03 14:55:00,23.52,23.53,23.49,23.5,11775.0,21.3616,21.3707,21.3344,21.3435,11775.0
2017-04-03 15:00:00,23.5,23.51,23.49,23.51,24455.0,21.3435,21.3525,21.3344,21.3525,24455.0
2017-04-03 15:05:00,23.5,23.5,23.47,23.48,36968.0,21.3435,21.3435,21.3162,21.3253,36968.0
2017-04-03 15:10:00,23.48,23.54,23.47,23.54,30023.0,21.3253,21.3798,21.3162,21.3798,30023.0
2017-04-03 15:15:00,23.54,23.55,23.53,23.54,39945.0,21.3798,21.3889,21.3707,21.3798,39945.0
2017-04-03 15:20:00,23.53,23.54,23.52,23.54,25347.0,21.3707,21.3798,21.3616,21.3798,25347.0
2017-04-03 15:25:00,23.54,23.54,23.5,23.51,17920.0,21.3798,21.3798,21.3435,21.3525,17920.0
2017-04-03 15:30:00,23.5,23.5,23.47,23.48,39717.0,21.3435,21.3435,21.3162,21.3253,39717.0
2017-04-03 15:35:00,23.48,23.49,23.47,23.48,16911.0,21.3253,21.3344,21.3162,21.3253,16911.0
2017-04-03 15:40:00,23.49,23.51,23.47,23.48,69340.0,21.3344,21.3525,21.3162,21.3253,69340.0
2017-04-03 15:45:00,23.48,23.49,23.47,23.47,36287.0,21.3253,21.3344,21.3162,21.3162,36287.0
2017-04-03 15:50:00,23.48,23.48,23.45,23.47,69400.0,21.3253,21.3253,21.2981,21.3162,69400.0
2017-04-03 15:55:00,23.47,23.48,23.45,23.48,185515.0,21.3162,21.3253,21.2981,21.3253,185515.0
2017-04-04 09:30:00,23.41,23.41,23.32,23.39,46907.0,21.2617,21.2617,21.18,21.2436,46907.0
2017-04-04 09:35:00,23.39,23.42,23.37,23.41,13050.0,21.2436,21.2708,21.2254,21.2617,13050.0
2017-04-04 09:40:00,23.41,23.46,23.41,23.42,23286.0,21.2617,21.3071,21.2617,21.2708,23286.0
2017-04-04 09:45:00,23.42,23.43,23.37,23.41,60223.0,21.2708,21.2799,21.2254,21.2617,60223.0
2017-04-04 09:50:00,23.41,23.44,23.38,23.43,50834.0,21.2617,21.289,21.2345,21.2799,50834.0
2017-04-04 09:55:00,23.43,23.44,23.41,23.43,22667.0,21.2799,21.289,21.2617,21.2799,22667.0
2017-04-04 10:00:00,23.43,23.43,23.36,23.38,37692.0,21.2799,21.2799,21.2163,21.2345,37692.0
2017-04-04 10:05:00,23.38,23.38,23.31,23.33,30744.0,21.2345,21.2345,21.1709,21.1891,30744.0
2017-04-04 10:10:00,23.33,23.35,23.32,23.34,14145.0,21.1891,21.2072,21.18,21.1981,14145.0
2017-04-04 10:15:00,23.34,23.36,23.31,23.31,93215.0,21.1981,21.2163,21.1709,21.1709,93215.0
2017-04-04 10:20:00,23.31,23.35,23.31,23.34,25621.0,21.1709,21.2072,21.1709,21.1981,25621.0
2017-04-04 10:25:00,23.34,23.35,23.31,23.32,19213.0,21.1981,21.2072,21.1709,21.18,19213.0
2017-04-04 10:30:00,23.32,23.41,23.31,23.39,34863.0,21.18,21.2617,21.1709,21.2436,34863.0
2017-04-04 10:35:00,23.39,23.4,23.37,23.39,16400.0,21.2436,21.2526,21.2254,21.2436,16400.0
2017-04-04 10:40:00,23.39,23.4,23.36,23.37,24682.0,21.2436,21.2526,21.2163,21.2254,24682.0
2017-04-04 10:45:00,23.37,23.38,23.36,23.37,10793.0,21.2254,21.2345,21.2163,21.2254,10793.0
2017-04-04 10:50:00,23.37,23.38,23.33,23.34,35898.0,21.2254,21.2345,21.1891,21.1981,35898.0
2017-04-04 10:55:00,23.34,23.38,23.33,23.38,17672.0,21.1981,21.2345,21.1891,21.2345,17672.0
2017-04-04 11:00:00,23.38,23.4,23.37,23.39,10618.0,21.2345,21.2526,21.2254,21.2436,10618.0
2017-04-04 11:05:00,23.4,23.42,23.38,23.42,20450.0,21.2526,21.2708,21.2345,21.2708,20450.0
2017-04-04 11:10:00,23.42,23.42,23.39,23.4,17709.0,21.2708,21.2708,21.2436,21.2526,17709.0
2017-04-04 11:15:00,23.4,23.43,23.39,23.42,40791.0,21.2526,21.2799,21.2436,21.2708,40791.0
2017-04-04 11:20:00,23.42,23.45,23.4,23.44,42840.0,21.2708,21.2981,21.2526,21.289,42840.0
2017-04-04 11:25:00,23.44,23.48,23.44,23.45,40417.0,21.289,21.3253,21.289,21.2981,40417.0
2017-04-04 11:30:00,23.44,23.46,23.4,23.46,64312.0,21.289,21.3071,21.2526,21.3071,64312.0
2017-04-04 11:35:00,23.46,23.51,23.45,23.51,46335.0,21.3071,21.3525,21.2981,21.3525,46335.0
2017-04-04 11:40:00,23.51,23.51,23.48,23.49,23447.0,21.3525,21.3525,21.3253,21.3344,23447.0
2017-04-04 11:45:00,23.5,23.54,23.49,23.53,24388.0,21.3435,21.3798,21.3344,21.3707,24388.0
2017-04-04 11:50:00,23.54,23.55,23.5,23.51,27797.0,21.3798,21.3889,21.3435,21.3525,27797.0
2017-04-04 11:55:00,23.5,23.5,23.47,23.47,40568.0,21.3435,21.3435,21.3162,21.3162,40568.0
2017-04-04 12:00:00,23.47,23.48,23.44,23.47,20526.0,21.3162,21.3253,21.289,21.3162,20526.0
2017-04-04 12:05:00,23.47,23.48,23.45,23.45,12180.0,21.3162,21.3253,21.2981,21.2981,12180.0
2017-04-04 12:10:00,23.46,23.47,23.45,23.46,5006.0,21.3071,21.3162,21.2981,21.3071,5006.0
2017-04-04 12:15:00,23.46,23.48,23.46,23.48,10446.0,21.3071,21.3253,21.3071,21.3253,10446.0
2017-04-04 12:20:00,23.48,23.48,23.45,23.45,18756.0,21.3253,21.3253,21.2981,21.2981,18756.0
2017-04-04 12:25:00,23.46,23.46,23.42,23.44,113748.0,21.3071,21.3071,21.2708,21.289,113748.0
2017-04-04 12:30:00,23.44,23.45,23.41,23.41,38849.0,21.289,21.2981,21.2617,21.2617,38849.0
2017-04-04 12:35:00,23.42,23.43,23.41,23.41,24674.0,21.2708,21.2799,21.2617,21.2617,24674.0
2017-04-04 12:40:00,23.42,23.43,23.41,23.42,13577.0,21.2708,21.2799,21.2617,21.2708,13577.0
2017-04-04 12:45:00,23.42,23.43,23.4,23.42,17574.0,21.2708,21.2799,21.2526,21.2708,17574.0
2017-04-04 12:50:00,23.41,23.42,23.4,23.41,11530.0,21.2617,21.2708,21.2526,21.2617,11530.0
2017-04-04 12:55:00,23.4,23.42,23.39,23.41,21595.0,21.2526,21.2708,21.2436,21.2617,21595.0
2017-04-04 13:00:00,23.41,23.44,23.41,23.44,14832.0,21.2617,21.289,21.2617,21.289,14832.0
2017-04-04 13:05:00,23.43,23.44,23.41,23.43,21524.0,21.2799,21.289,21.2617,21.2799,21524.0
2017-04-04 13:10:00,23.43,23.44,23.42,23.43,17821.0,21.2799,21.289,21.2708,21.2799,17821.0
2017-04-04 13:15:00,23.43,23.46,23.42,23.46,13784.0,21.2799,21.3071,21.2708,21.3071,13784.0
2017-04-04 13:20:00,23.46,23.47,23.44,23.46,13513.0,21.3071,21.3162,21.289,21.3071,13513.0
2017-04-04 13:25:00,23.46,23.47,23.43,23.43,23621.0,21.3071,21.3162,21.2799,21.2799,23621.0
2017-04-04 13:30:00,23.43,23.45,23.43,23.44,6500.0,21.2799,21.2981,21.2799,21.289,6500.0
2017-04-04 13:35:00,23.45,23.46,23.44,23.45,8620.0,21.2981,21.3071,21.289,21.2981,8620.0
2017-04-04 13:40:00,23.46,23.46,23.44,23.44,5456.0,21.3071,21.3071,21.289,21.289,5456.0
2017-04-04 13:45:00,23.44,23.45,23.43,23.43,9423.0,21.289,21.2981,21.2799,21.2799,9423.0
2017-04-04 13:50:00,23.43,23.44,23.41,23.44,11057.0,21.2799,21.289,21.2617,21.289,11057.0
2017-04-04 13:55:00,23.44,23.46,23.43,23.45,17336.0,21.289,21.3071,21.2799,21.2981,17336.0
2017-04-04 14:00:00,23.45,23.47,23.44,23.46,20624.0,21.2981,21.3162,21.289,21.3071,20624.0
2017-04-04 14:05:00,23.46,23.48,23.45,23.48,17283.0,21.3071,21.3253,21.2981,21.3253,17283.0
2017-04-04 14:10:00,23.47,23.48,23.47,23.48,14095.0,21.3162,21.3253,21.3162,21.3253,14095.0
2017-04-04 14:15:00,23.48,23.49,23.46,23.46,26243.0,21.3253,21.3344,21.3071,21.3071,26243.0
2017-04-04 14:20:00,23.46,23.47,23.45,23.47,11425.0,21.3071,21.3162,21.2981,21.3162,11425.0
2017-04-04 14:25:00,23.46,23.47,23.45,23.46,20225.0,21.3071,21.3162,21.2981,21.3071,20225.0
2017-04-04 14:30:00,23.47,23.47,23.45,23.47,14952.0,21.3162,21.3162,21.2981,21.3162,14952.0
2017-04-04 14:35:00,23.47,23.47,23.43,23.45,55395.0,21.3162,21.3162,21.2799,21.2981,55395.0
2017-04-04 14:40:00,23.45,23.45,23.42,23.43,16905.0,21.2981,21.2981,21.2708,21.2799,16905.0
2017-04-04 14:45:00,23.42,23.42,23.38,23.39,41168.0,21.2708,21.2708,21.2345,21.2436,41168.0
2017-04-04 14:50:00,23.39,23.4,23.38,23.39,18981.0,21.2436,21.2526,21.2345,21.2436,18981.0
2017-04-04 14:55:00,23.39,23.39,23.36,23.36,19773.0,21.2436,21.2436,21.2163,21.2163,19773.0
2017-04-04 15:00:00,23.36,23.38,23.36,23.37,25750.0,21.2163,21.2345,21.2163,21.2254,25750.0
2017-04-04 15:05:00,23.37,23.38,23.36,23.38,31422.0,21.2254,21.2345,21.2163,21.2345,31422.0
2017-04-04 15:10:00,23.38,23.39,23.37,23.39,18900.0,21.2345,21.2436,21.2254,21.2436,18900.0
2017-04-04 15:15:00,23.38,23.38,23.34,23.34,66730.0,21.2345,21.2345,21.1981,21.1981,66730.0
2017-04-04 15:20:00,23.34,23.35,23.32,23.35,30762.0,21.1981,21.2072,21.18,21.2072,30762.0
2017-04-04 15:25:00,23.35,23.35,23.33,23.34,63423.0,21.2072,21.2072,21.1891,21.1981,63423.0
2017-04-04 15:30:00,23.34,23.39,23.34,23.39,34285.0,21.1981,21.2436,21.1981,21.2436,34285.0
2017-04-04 15:35:00,23.39,23.39,23.37,23.37,17386.0,21.2436,21.2436,21.2254,21.2254,17386.0
2017-04-04 15:40:00,23.38,23.38,23.34,23.36,83502.0,21.2345,21.2345,21.1981,21.2163,83502.0
2017-04-04 15:45:00,23.36,23.36,23.34,23.36,94813.0,21.2163,21.2163,21.1981,21.2163,94813.0
2017-04-04 15:50:00,23.36,23.36,23.34,23.36,64126.0,21.2163,21.2163,21.1981,21.2163,64126.0
2017-04-04 15:55:00,23.36,23.37,23.35,23.37,124165.0,21.2163,21.2254,21.2072,21.2254,124165.0
2017-04-05 09:30:00,23.45,23.46,23.37,23.41,51550.0,21.2981,21.3071,21.2254,21.2617,51550.0
2017-04-05 09:35:00,23.42,23.44,23.38,23.42,25295.0,21.2708,21.289,21.2345,21.2708,25295.0
2017-04-05 09:40:00,23.43,23.49,23.41,23.48,125358.0,21.2799,21.3344,21.2617,21.3253,125358.0
2017-04-05 09:45:00,23.48,23.57,23.48,23.55,53680.0,21.3253,21.407,21.3253,21.3889,53680.0
2017-04-05 09:50:00,23.55,23.59,23.55,23.56,83672.0,21.3889,21.4252,21.3889,21.398,83672.0
2017-04-05 09:55:00,23.56,23.6,23.55,23.6,61438.0,21.398,21.4343,21.3889,21.4343,61438.0
2017-04-05 10:00:00,23.59,23.67,23.56,23.67,81690.0,21.4252,21.4979,21.398,21.4979,81690.0
2017-04-05 10:05:00,23.67,23.7,23.66,23.68,69185.0,21.4979,21.5251,21.4888,21.5069,69185.0
2017-04-05 10:10:00,23.67,23.68,23.64,23.64,31159.0,21.4979,21.5069,21.4706,21.4706,31159.0
2017-04-05 10:15:00,23.64,23.68,23.63,23.67,33409.0,21.4706,21.5069,21.4615,21.4979,33409.0
2017-04-05 10:20:00,23.67,23.73,23.67,23.71,52288.0,21.4979,21.5524,21.4979,21.5342,52288.0
2017-04-05 10:25:00,23.72,23.73,23.65,23.65,32100.0,21.5433,21.5524,21.4797,21.4797,32100.0
2017-04-05 10:30:00,23.65,23.66,23.63,23.65,55955.0,21.4797,21.4888,21.4615,21.4797,55955.0
2017-04-05 10:35:00,23.65,23.65,23.62,23.64,27227.0,21.4797,21.4797,21.4525,21.4706,27227.0
2017-04-05 10:40:00,23.65,23.67,23.63,23.64,36835.0,21.4797,21.4979,21.4615,21.4706,36835.0
2017-04-05 10:45:00,23.64,23.67,23.6,23.61,27375.0,21.4706,21.4979,21.4343,21.4434,27375.0
2017-04-05 10:50:00,23.61,23.63,23.57,23.63,32029.0,21.4434,21.4615,21.407,21.4615,32029.0
2017-04-05 10:55:00,23.63,23.71,23.61,23.63,213232.0,21.4615,21.5342,21.4434,21.4615,213232.0
2017-04-05 11:00:00,23.63,23.63,23.59,23.59,159296.0,21.4615,21.4615,21.4252,21.4252,159296.0
2017-04-05 11:05:00,23.59,23.59,23.51,23.51,47714.0,21.4252,21.4252,21.3525,21.3525,47714.0
2017-04-05 11:10:00,23.51,23.57,23.5,23.57,86380.0,21.3525,21.407,21.3435,21.407,86380.0
2017-04-05 11:15:00,23.57,23.6,23.54,23.54,56535.0,21.407,21.4343,21.3798,21.3798,56535.0
2017-04-05 11:20:00,23.54,23.57,23.53,23.56,63638.0,21.3798,21.407,21.3707,21.398,63638.0
2017-04-05 11:25:00,23.55,23.56,23.51,23.52,59165.0,21.3889,21.398,21.3525,21.3616,59165.0
2017-04-05 11:30:00,23.52,23.56,23.49,23.54,78372.0,21.3616,21.398,21.3344,21.3798,78372.0
2017-04-05 11:35:00,23.54,23.55,23.52,23.53,52829.0,21.3798,21.3889,21.3616,21.3707,52829.0
2017-04-05 11:40:00,23.53,23.55,23.51,23.53,66118.0,21.3707,21.3889,21.3525,21.3707,66118.0
2017-04-05 11:45:00,23.53,23.53,23.47,23.48,67661.0,21.3707,21.3707,21.3162,21.3253,67661.0
2017-04-05 11:50:00,23.48,23.48,23.45,23.46,40540.0,21.3253,21.3253,21.2981,21.3071,40540.0
2017-04-05 11:55:00,23.46,23.47,23.43,23.44,29922.0,21.3071,21.3162,21.2799,21.289,29922.0
2017-04-05 12:00:00,23.43,23.44,23.42,23.44,75471.0,21.2799,21.289,21.2708,21.289,75471.0
2017-04-05 12:05:00,23.43,23.47,23.42,23.46,50487.0,21.2799,21.3162,21.2708,21.3071,50487.0
2017-04-05 12:10:00,23.46,23.5,23.46,23.48,19556.0,21.3071,21.3435,21.3071,21.3253,19556.0
2017-04-05 12:15:00,23.48,23.5,23.45,23.49,62904.0,21.3253,21.3435,21.2981,21.3344,62904.0
2017-04-05 12:20:00,23.49,23.54,23.48,23.52,33068.0,21.3344,21.3798,21.3253,21.3616,33068.0
2017-04-05 12:25:00,23.51,23.53,23.49,23.53,31032.0,21.3525,21.3707,21.3344,21.3707,31032.0
2017-04-05 12:30:00,23.53,23.57,23.53,23.57,25114.0,21.3707,21.407,21.3707,21.407,25114.0
2017-04-05 12:35:00,23.56,23.56,23.54,23.55,17875.0,21.398,21.398,21.3798,21.3889,17875.0
2017-04-05 12:40:00,23.56,23.56,23.54,23.56,13752.0,21.398,21.398,21.3798,21.398,13752.0
2017-04-05 12:45:00,23.55,23.56,23.52,23.54,25094.0,21.3889,21.398,21.3616,21.3798,25094.0
2017-04-05 12:50:00,23.53,23.53,23.51,23.53,22424.0,21.3707,21.3707,21.3525,21.3707,22424.0
2017-04-05 12:55:00,23.53,23.53,23.5,23.51,26195.0,21.3707,21.3707,21.3435,21.3525,26195.0
2017-04-05 13:00:00,23.51,23.51,23.49,23.51,36544.0,21.3525,21.3525,21.3344,21.3525,36544.0
2017-04-05 13:05:00,23.51,23.52,23.49,23.5,51954.0,21.3525,21.3616,21.3344,21.3435,51954.0
2017-04-05 13:10:00,23.5,23.52,23.5,23.51,34565.0,21.3435,21.3616,21.3435,21.3525,34565.0
2017-04-05 13:15:00,23.51,23.51,23.48,23.48,22785.0,21.3525,21.3525,21.3253,21.3253,22785.0
2017-04-05 13:20:00,23.48,23.49,23.47,23.47,27481.0,21.3253,21.3344,21.3162,21.3162,27481.0
2017-04-05 13:25:00,23.48,23.48,23.46,23.46,39640.0,21.3253,21.3253,21.3071,21.3071,39640.0
2017-04-05 13:30:00,23.46,23.47,23.46,23.47,39088.0,21.3071,21.3162,21.3071,21.3162,39088.0
2017-04-05 13:35:00,23.46,23.47,23.45,23.45,56356.0,21.3071,21.3162,21.2981,21.2981,56356.0
2017-04-05 13:40:00,23.45,23.46,23.41,23.42,111454.0,21.2981,21.3071,21.2617,21.2708,111454.0
2017-04-05 13:45:00,23.42,23.47,23.41,23.46,38286.0,21.2708,21.3162,21.2617,21.3071,38286.0
2017-04-05 13:50:00,23.46,23.48,23.45,23.45,19105.0,21.3071,21.3253,21.2981,21.2981,19105.0
2017-04-05 13:55:00,23.46,23.47,23.45,23.46,18675.0,21.3071,21.3162,21.2981,21.3071,18675.0
2017-04-05 14:00:00,23.45,23.46,23.41,23.43,74270.0,21.2981,21.3071,21.2617,21.2799,74270.0
2017-04-05 14:05:00,23.43,23.46,23.42,23.42,30313.0,21.2799,21.3071,21.2708,21.2708,30313.0
2017-04-05 14:10:00,23.43,23.52,23.42,23.44,89839.0,21.2799,21.3616,21.2708,21.289,89839.0
2017-04-05 14:15:00,23.44,23.44,23.42,23.44,42363.0,21.289,21.289,21.2708,21.289,42363.0
2017-04-05 14:20:00,23.44,23.44,23.39,23.39,40394.0,21.289,21.289,21.2436,21.2436,40394.0
2017-04-05 14:25:00,23.39,23.43,23.39,23.42,82869.0,21.2436,21.2799,21.2436,21.2708,82869.0
2017-04-05 14:30:00,23.43,23.43,23.38,23.38,35651.0,21.2799,21.2799,21.2345,21.2345,35651.0
2017-04-05 14:35:00,23.37,23.39,23.37,23.38,23163.0,21.2254,21.2436,21.2254,21.2345,23163.0
2017-04-05 14:40:00,23.38,23.41,23.37,23.4,19017.0,21.2345,21.2617,21.2254,21.2526,19017.0
2017-04-05 14:45:00,23.4,23.4,23.38,23.39,18345.0,21.2526,21.2526,21.2345,21.2436,18345.0
2017-04-05 14:50:00,23.39,23.4,23.33,23.35,31501.0,21.2436,21.2526,21.1891,21.2072,31501.0
2017-04-05 14:55:00,23.35,23.38,23.34,23.37,45400.0,21.2072,21.2345,21.1981,21.2254,45400.0
2017-04-05 15:00:00,23.37,23.42,23.36,23.42,48639.0,21.2254,21.2708,21.2163,21.2708,48639.0
2017-04-05 15:05:00,23.42,23.42,23.38,23.39,59883.0,21.2708,21.2708,21.2345,21.2436,59883.0
2017-04-05 15:10:00,23.38,23.39,23.35,23.35,28436.0,21.2345,21.2436,21.2072,21.2072,28436.0
2017-04-05 15:15:00,23.34,23.36,23.32,23.33,38672.0,21.1981,21.2163,21.18,21.1891,38672.0
2017-04-05 15:20:00,23.32,23.32,23.25,23.29,137617.0,21.18,21.18,21.1164,21.1527,137617.0
2017-04-05 15:25:00,23.29,23.3,23.26,23.3,100747.0,21.1527,21.1618,21.1255,21.1618,100747.0
2017-04-05 15:30:00,23.3,23.3,23.2,23.21,100266.0,21.1618,21.1618,21.071,21.0801,100266.0
2017-04-05 15:35:00,23.21,23.29,23.21,23.28,82806.0,21.0801,21.1527,21.0801,21.1437,82806.0
2017-04-05 15:40:00,23.28,23.3,23.27,23.28,111865.0,21.1437,21.1618,21.1346,21.1437,111865.0
2017-04-05 15:45:00,23.27,23.29,23.24,23.25,118808.0,21.1346,21.1527,21.1073,21.1164,118808.0
2017-04-05 15:50:00,23.25,23.3,23.24,23.3,177593.0,21.1164,21.1618,21.1073,21.1618,177593.0
2017-04-05 15:55:00,23.29,23.3,23.26,23.28,421454.0,21.1527,21.1618,21.1255,21.1437,421454.0
2017-04-06 09:30:00,23.31,23.32,23.25,23.28,42253.0,21.1709,21.18,21.1164,21.1437,42253.0
2017-04-06 09:35:00,23.27,23.37,23.26,23.36,35240.0,21.1346,21.2254,21.1255,21.2163,35240.0
2017-04-06 09:40:00,23.36,23.38,23.29,23.3,42919.0,21.2163,21.2345,21.1527,21.1618,42919.0
2017-04-06 09:45:00,23.3,23.31,23.26,23.28,64384.0,21.1618,21.1709,21.1255,21.1437,64384.0
2017-04-06 09:50:00,23.29,23.34,23.28,23.34,40300.0,21.1527,21.1981,21.1437,21.1981,40300.0
2017-04-06 09:55:00,23.34,23.37,23.33,23.36,34833.0,21.1981,21.2254,21.1891,21.2163,34833.0
2017-04-06 10:00:00,23.37,23.38,23.33,23.37,57730.0,21.2254,21.2345,21.1891,21.2254,57730.0
2017-04-06 10:05:00,23.37,23.42,23.36,23.39,36896.0,21.2254,21.2708,21.2163,21.2436,36896.0
2017-04-06 10:10:00,23.39,23.41,23.35,23.37,18359.0,21.2436,21.2617,21.2072,21.2254,18359.0
2017-04-06 10:15:00,23.37,23.43,23.37,23.38,40367.0,21.2254,21.2799,21.2254,21.2345,40367.0
2017-04-06 10:20:00,23.38,23.39,23.35,23.36,34474.0,21.2345,21.2436,21.2072,21.2163,34474.0
2017-04-06 10:25:00,23.37,23.42,23.35,23.41,38570.0,21.2254,21.2708,21.2072,21.2617,38570.0
2017-04-06 10:30:00,23.41,23.44,23.4,23.43,37475.0,21.2617,21.289,21.2526,21.2799,37475.0
2017-04-06 10:35:00,23.43,23.45,23.41,23.42,31667.0,21.2799,21.2981,21.2617,21.2708,31667.0
2017-04-06 10:40:00,23.41,23.41,23.36,23.39,36000.0,21.2617,21.2617,21.2163,21.2436,36000.0
2017-04-06 10:45:00,23.39,23.45,23.39,23.43,30323.0,21.2436,21.2981,21.2436,21.2799,30323.0
2017-04-06 10:50:00,23.43,23.45,23.41,23.45,16742.0,21.2799,21.2981,21.2617,21.2981,16742.0
2017-04-06 10:55:00,23.45,23.46,23.41,23.42,32906.0,21.2981,21.3071,21.2617,21.2708,32906.0
2017-04-06 11:00:00,23.42,23.49,23.42,23.45,119018.0,21.2708,21.3344,21.2708,21.2981,119018.0
2017-04-06 11:05:00,23.45,23.52,23.45,23.51,38112.0,21.2981,21.3616,21.2981,21.3525,38112.0
2017-04-06 11:10:00,23.51,23.52,23.48,23.52,23158.0,21.3525,21.3616,21.3253,21.3616,23158.0
2017-04-06 11:15:00,23.52,23.52,23.46,23.46,28530.0,21.3616,21.3616,21.3071,21.3071,28530.0
2017-04-06 11:20:00,23.46,23.5,23.45,23.48,37198.0,21.3071,21.3435,21.2981,21.3253,37198.0
2017-04-06 11:25:00,23.48,23.49,23.47,23.48,22643.0,21.3253,21.3344,21.3162,21.3253,22643.0
2017-04-06 11:30:00,23.48,23.53,23.47,23.53,31928.0,21.3253,21.3707,21.3162,21.3707,31928.0
2017-04-06 11:35:00,23.53,23.54,23.51,23.53,17705.0,21.3707,21.3798,21.3525,21.3707,17705.0
2017-04-06 11:40:00,23.53,23.55,23.52,23.55,35072.0,21.3707,21.3889,21.3616,21.3889,35072.0
2017-04-06 11:45:00,23.54,23.56,23.53,23.55,47103.0,21.3798,21.398,21.3707,21.3889,47103.0
2017-04-06 11:50:00,23.55,23.57,23.53,23.57,106672.0,21.3889,21.407,21.3707,21.407,106672.0
2017-04-06 11:55:00,23.57,23.57,23.55,23.57,118550.0,21.407,21.407,21.3889,21.407,118550.0
2017-04-06 12:00:00,23.57,23.58,23.55,23.55,28301.0,21.407,21.4161,21.3889,21.3889,28301.0
2017-04-06 12:05:00,23.55,23.57,23.53,23.54,36303.0,21.3889,21.407,21.3707,21.3798,36303.0
2017-04-06 12:10:00,23.54,23.55,23.52,23.54,21068.0,21.3798,21.3889,21.3616,21.3798,21068.0
2017-04-06 12:15:00,23.54,23.54,23.52,23.54,26577.0,21.3798,21.3798,21.3616,21.3798,26577.0
2017-04-06 12:20:00,23.54,23.54,23.53,23.54,12141.0,21.3798,21.3798,21.3707,21.3798,12141.0
2017-04-06 12:25:00,23.54,23.54,23.53,23.54,11965.0,21.3798,21.3798,21.3707,21.3798,11965.0
2017-04-06 12:30:00,23.54,23.54,23.51,23.52,19245.0,21.3798,21.3798,21.3525,21.3616,19245.0
2017-04-06 12:35:00,23.52,23.52,23.48,23.5,59445.0,21.3616,21.3616,21.3253,21.3435,59445.0
2017-04-06 12:40:00,23.49,23.5,23.46,23.46,25969.0,21.3344,21.3435,21.3071,21.3071,25969.0
2017-04-06 12:45:00,23.46,23.47,23.45,23.46,9546.0,21.3071,21.3162,21.2981,21.3071,9546.0
2017-04-06 12:50:00,23.46,23.47,23.44,23.44,25331.0,21.3071,21.3162,21.289,21.289,25331.0
2017-04-06 12:55:00,23.45,23.46,23.44,23.45,15851.0,21.2981,21.3071,21.289,21.2981,15851.0
2017-04-06 13:00:00,23.45,23.49,23.45,23.48,14281.0,21.2981,21.3344,21.2981,21.3253,14281.0
2017-04-06 13:05:00,23.49,23.51,23.47,23.5,18371.0,21.3344,21.3525,21.3162,21.3435,18371.0
2017-04-06 13:10:00,23.5,23.52,23.5,23.5,15900.0,21.3435,21.3616,21.3435,21.3435,15900.0
2017-04-06 13:15:00,23.51,23.57,23.5,23.57,89712.0,21.3525,21.407,21.3435,21.407,89712.0
2017-04-06 13:20:00,23.59,23.61,23.58,23.59,12962.0,21.4252,21.4434,21.4161,21.4252,12962.0
2017-04-06 13:25:00,23.6,23.62,23.59,23.59,23434.0,21.4343,21.4525,21.4252,21.4252,23434.0
2017-04-06 13:30:00,23.59,23.6,23.55,23.59,38735.0,21.4252,21.4343,21.3889,21.4252,38735.0
2017-04-06 13:35:00,23.59,23.59,23.53,23.54,21295.0,21.4252,21.4252,21.3707,21.3798,21295.0
2017-04-06 13:40:00,23.54,23.54,23.52,23.53,13188.0,21.3798,21.3798,21.3616,21.3707,13188.0
2017-04-06 13:45:00,23.54,23.56,23.53,23.55,16503.0,21.3798,21.398,21.3707,21.3889,16503.0
2017-04-06 13:50:00,23.55,23.57,23.54,23.56,14437.0,21.3889,21.407,21.3798,21.398,14437.0
2017-04-06 13:55:00,23.56,23.56,23.54,23.55,11547.0,21.398,21.398,21.3798,21.3889,11547.0
2017-04-06 14:00:00,23.55,23.57,23.54,23.54,8190.0,21.3889,21.407,21.3798,21.3798,8190.0
2017-04-06 14:05:00,23.55,23.55,23.52,23.54,8458.0,21.3889,21.3889,21.3616,21.3798,8458.0
2017-04-06 14:10:00,23.54,23.54,23.51,23.51,19235.0,21.3798,21.3798,21.3525,21.3525,19235.0
2017-04-06 14:15:00,23.52,23.53,23.49,23.5,26861.0,21.3616,21.3707,21.3344,21.3435,26861.0
2017-04-06 14:20:00,23.5,23.5,23.46,23.47,64588.0,21.3435,21.3435,21.3071,21.3162,64588.0
2017-04-06 14:25:00,23.46,23.48,23.45,23.47,37011.0,21.3071,21.3253,21.2981,21.3162,37011.0
2017-04-06 14:30:00,23.47,23.48,23.45,23.46,13670.0,21.3162,21.3253,21.2981,21.3071,13670.0
2017-04-06 14:35:00,23.46,23.48,23.46,23.48,30539.0,21.3071,21.3253,21.3071,21.3253,30539.0
2017-04-06 14:40:00,23.47,23.48,23.45,23.46,40331.0,21.3162,21.3253,21.2981,21.3071,40331.0
2017-04-06 14:45:00,23.47,23.49,23.44,23.45,40764.0,21.3162,21.3344,21.289,21.2981,40764.0
2017-04-06 14:50:00,23.45,23.46,23.41,23.41,28596.0,21.2981,21.3071,21.2617,21.2617,28596.0
2017-04-06 14:55:00,23.4,23.41,23.37,23.39,44093.0,21.2526,21.2617,21.2254,21.2436,44093.0
2017-04-06 15:00:00,23.39,23.4,23.38,23.39,27941.0,21.2436,21.2526,21.2345,21.2436,27941.0
2017-04-06 15:05:00,23.39,23.44,23.37,23.44,66637.0,21.2436,21.289,21.2254,21.289,66637.0
2017-04-06 15:10:00,23.44,23.45,23.42,23.43,20295.0,21.289,21.2981,21.2708,21.2799,20295.0
2017-04-06 15:15:00,23.43,23.43,23.41,23.41,51646.0,21.2799,21.2799,21.2617,21.2617,51646.0
2017-04-06 15:20:00,23.41,23.42,23.38,23.39,31055.0,21.2617,21.2708,21.2345,21.2436,31055.0
2017-04-06 15:25:00,23.4,23.4,23.38,23.39,46897.0,21.2526,21.2526,21.2345,21.2436,46897.0
2017-04-06 15:30:00,23.39,23.39,23.32,23.32,203239.0,21.2436,21.2436,21.18,21.18,203239.0
2017-04-06 15:35:00,23.33,23.33,23.32,23.32,152002.0,21.1891,21.1891,21.18,21.18,152002.0
2017-04-06 15:40:00,23.33,23.34,23.3,23.34,263552.0,21.1891,21.1981,21.1618,21.1981,263552.0
2017-04-06 15:45:00,23.34,23.38,23.3,23.38,371044.0,21.1981,21.2345,21.1618,21.2345,371044.0
2017-04-06 15:50:00,23.38,23.39,23.3,23.38,456547.0,21.2345,21.2436,21.1618,21.2345,456547.0
2017-04-06 15:55:00,23.38,23.39,23.35,23.36,362085.0,21.2345,21.2436,21.2072,21.2163,362085.0
2017-04-07 09:30:00,23.3,23.32,23.24,23.32,34868.0,21.1618,21.18,21.1073,21.18,34868.0
2017-04-07 09:35:00,23.3,23.44,23.27,23.41,66924.0,21.1618,21.289,21.1346,21.2617,66924.0
2017-04-07 09:40:00,23.41,23.46,23.4,23.43,68565.0,21.2617,21.3071,21.2526,21.2799,68565.0
2017-04-07 09:45:00,23.42,23.44,23.38,23.4,42397.0,21.2708,21.289,21.2345,21.2526,42397.0
2017-04-07 09:50:00,23.41,23.43,23.33,23.33,71294.0,21.2617,21.2799,21.1891,21.1891,71294.0
2017-04-07 09:55:00,23.34,23.4,23.34,23.39,72551.0,21.1981,21.2526,21.1981,21.2436,72551.0
2017-04-07 10:00:00,23.39,23.43,23.36,23.43,111769.0,21.2436,21.2799,21.2163,21.2799,111769.0
2017-04-07 10:05:00,23.43,23.44,23.35,23.38,38904.0,21.2799,21.289,21.2072,21.2345,38904.0
2017-04-07 10:10:00,23.38,23.43,23.35,23.39,59583.0,21.2345,21.2799,21.2072,21.2436,59583.0
2017-04-07 10:15:00,23.39,23.44,23.38,23.41,30178.0,21.2436,21.289,21.2345,21.2617,30178.0
2017-04-07 10:20:00,23.41,23.43,23.38,23.41,103998.0,21.2617,21.2799,21.2345,21.2617,103998.0
2017-04-07 10:25:00,23.41,23.43,23.4,23.4,22942.0,21.2617,21.2799,21.2526,21.2526,22942.0
2017-04-07 10:30:00,23.41,23.41,23.35,23.38,105168.0,21.2617,21.2617,21.2072,21.2345,105168.0
2017-04-07 10:35:00,23.39,23.39,23.35,23.39,184879.0,21.2436,21.2436,21.2072,21.2436,184879.0
2017-04-07 10:40:00,23.39,23.4,23.34,23.35,177920.0,21.2436,21.2526,21.1981,21.2072,177920.0
2017-04-07 10:45:00,23.34,23.35,23.32,23.33,59014.0,21.1981,21.2072,21.18,21.1891,59014.0
2017-04-07 10:50:00,23.32,23.33,23.3,23.33,26541.0,21.18,21.1891,21.1618,21.1891,26541.0
2017-04-07 10:55:00,23.33,23.35,23.32,23.33,26951.0,21.1891,21.2072,21.18,21.1891,26951.0
2017-04-07 11:00:00,23.34,23.36,23.33,23.34,52795.0,21.1981,21.2163,21.1891,21.1981,52795.0
2017-04-07 11:05:00,23.34,23.35,23.32,23.33,21821.0,21.1981,21.2072,21.18,21.1891,21821.0
2017-04-07 11:10:00,23.33,23.34,23.3,23.31,32016.0,21.1891,21.1981,21.1618,21.1709,32016.0
2017-04-07 11:15:00,23.31,23.33,23.3,23.31,42125.0,21.1709,21.1891,21.1618,21.1709,42125.0
2017-04-07 11:20:00,23.32,23.32,23.29,23.3,40615.0,21.18,21.18,21.1527,21.1618,40615.0
2017-04-07 11:25:00,23.3,23.31,23.27,23.29,30127.0,21.1618,21.1709,21.1346,21.1527,30127.0
2017-04-07 11:30:00,23.29,23.29,23.26,23.27,37305.0,21.1527,21.1527,21.1255,21.1346,37305.0
2017-04-07 11:35:00,23.27,23.3,23.27,23.29,20931.0,21.1346,21.1618,21.1346,21.1527,20931.0
2017-04-07 11:40:00,23.29,23.3,23.26,23.28,44291.0,21.1527,21.1618,21.1255,21.1437,44291.0
2017-04-07 11:45:00,23.28,23.3,23.28,23.3,28307.0,21.1437,21.1618,21.1437,21.1618,28307.0
2017-04-07 11:50:00,23.3,23.31,23.28,23.29,41968.0,21.1618,21.1709,21.1437,21.1527,41968.0
2017-04-07 11:55:00,23.29,23.31,23.29,23.3,19894.0,21.1527,21.1709,21.1527,21.1618,19894.0
2017-04-07 12:00:00,23.3,23.31,23.29,23.29,40655.0,21.1618,21.1709,21.1527,21.1527,40655.0
2017-04-07 12:05:00,23.29,23.31,23.29,23.31,55404.0,21.1527,21.1709,21.1527,21.1709,55404.0
2017-04-07 12:10:00,23.3,23.31,23.29,23.3,47560.0,21.1618,21.1709,21.1527,21.1618,47560.0
2017-04-07 12:15:00,23.3,23.32,23.29,23.3,115897.0,21.1618,21.18,21.1527,21.1618,115897.0
2017-04-07 12:20:00,23.31,23.33,23.3,23.31,48671.0,21.1709,21.1891,21.1618,21.1709,48671.0
2017-04-07 12:25:00,23.32,23.35,23.3,23.34,67263.0,21.18,21.2072,21.1618,21.1981,67263.0
2017-04-07 12:30:00,23.35,23.36,23.34,23.36,36019.0,21.2072,21.2163,21.1981,21.2163,36019.0
2017-04-07 12:35:00,23.36,23.36,23.3,23.3,39880.0,21.2163,21.2163,21.1618,21.1618,39880.0
2017-04-07 12:40:00,23.3,23.33,23.3,23.31,603595.0,21.1618,21.1891,21.1618,21.1709,603595.0
2017-04-07 12:45:00,23.32,23.36,23.3,23.34,163370.0,21.18,21.2163,21.1618,21.1981,163370.0
2017-04-07 12:50:00,23.35,23.35,23.32,23.33,35731.0,21.2072,21.2072,21.18,21.1891,35731.0
2017-04-07 12:55:00,23.33,23.33,23.31,23.33,47717.0,21.1891,21.1891,21.1709,21.1891,47717.0
2017-04-07 13:00:00,23.32,23.33,23.31,23.32,21683.0,21.18,21.1891,21.1709,21.18,21683.0
2017-04-07 13:05:00,23.32,23.35,23.31,23.34,29469.0,21.18,21.2072,21.1709,21.1981,29469.0
2017-04-07 13:10:00,23.35,23.35,23.33,23.34,27846.0,21.2072,21.2072,21.1891,21.1981,27846.0
2017-04-07 13:15:00,23.33,23.35,23.32,23.32,40677.0,21.1891,21.2072,21.18,21.18,40677.0
2017-04-07 13:20:00,23.33,23.34,23.32,23.33,13409.0,21.1891,21.1981,21.18,21.1891,13409.0
2017-04-07 13:25:00,23.33,23.36,23.31,23.35,50779.0,21.1891,21.2163,21.1709,21.2072,50779.0
2017-04-07 13:30:00,23.36,23.43,23.35,23.41,182045.0,21.2163,21.2799,21.2072,21.2617,182045.0
2017-04-07 13:35:00,23.42,23.42,23.38,23.38,65070.0,21.2708,21.2708,21.2345,21.2345,65070.0
2017-04-07 13:40:00,23.39,23.43,23.38,23.43,92141.0,21.2436,21.2799,21.2345,21.2799,92141.0
2017-04-07 13:45:00,23.42,23.43,23.37,23.39,57341.0,21.2708,21.2799,21.2254,21.2436,57341.0
2017-04-07 13:50:00,23.38,23.4,23.37,23.39,56073.0,21.2345,21.2526,21.2254,21.2436,56073.0
2017-04-07 13:55:00,23.38,23.4,23.36,23.36,138760.0,21.2345,21.2526,21.2163,21.2163,138760.0
2017-04-07 14:00:00,23.36,23.4,23.35,23.39,71502.0,21.2163,21.2526,21.2072,21.2436,71502.0
2017-04-07 14:05:00,23.39,23.39,23.37,23.39,22979.0,21.2436,21.2436,21.2254,21.2436,22979.0
2017-04-07 14:10:00,23.39,23.41,23.37,23.39,55727.0,21.2436,21.2617,21.2254,21.2436,55727.0
2017-04-07 14:15:00,23.39,23.39,23.36,23.37,33839.0,21.2436,21.2436,21.2163,21.2254,33839.0
2017-04-07 14:20:00,23.37,23.38,23.35,23.37,37411.0,21.2254,21.2345,21.2072,21.2254,37411.0
2017-04-07 14:25:00,23.37,23.38,23.34,23.34,25803.0,21.2254,21.2345,21.1981,21.1981,25803.0
2017-04-07 14:30:00,23.34,23.35,23.33,23.34,33115.0,21.1981,21.2072,21.1891,21.1981,33115.0
2017-04-07 14:35:00,23.34,23.34,23.32,23.32,42725.0,21.1981,21.1981,21.18,21.18,42725.0
2017-04-07 14:40:00,23.33,23.35,23.32,23.33,44791.0,21.1891,21.2072,21.18,21.1891,44791.0
2017-04-07 14:45:00,23.32,23.34,23.32,23.34,40149.0,21.18,21.1981,21.18,21.1981,40149.0
2017-04-07 14:50:00,23.33,23.34,23.3,23.3,34600.0,21.1891,21.1981,21.1618,21.1618,34600.0
2017-04-07 14:55:00,23.3,23.31,23.29,23.29,28473.0,21.1618,21.1709,21.1527,21.1527,28473.0
2017-04-07 15:00:00,23.3,23.31,23.29,23.3,80021.0,21.1618,21.1709,21.1527,21.1618,80021.0
2017-04-07 15:05:00,23.3,23.31,23.28,23.28,47582.0,21.1618,21.1709,21.1437,21.1437,47582.0
2017-04-07 15:10:00,23.29,23.31,23.28,23.3,53226.0,21.1527,21.1709,21.1437,21.1618,53226.0
2017-04-07 15:15:00,23.3,23.31,23.28,23.3,49434.0,21.1618,21.1709,21.1437,21.1618,49434.0
2017-04-07 15:20:00,23.3,23.31,23.29,23.3,61386.0,21.1618,21.1709,21.1527,21.1618,61386.0
2017-04-07 15:25:00,23.3,23.31,23.25,23.25,80857.0,21.1618,21.1709,21.1164,21.1164,80857.0
2017-04-07 15:30:00,23.26,23.28,23.25,23.28,77717.0,21.1255,21.1437,21.1164,21.1437,77717.0
2017-04-07 15:35:00,23.28,23.31,23.27,23.3,138346.0,21.1437,21.1709,21.1346,21.1618,138346.0
2017-04-07 15:40:00,23.3,23.31,23.28,23.29,96963.0,21.1618,21.1709,21.1437,21.1527,96963.0
2017-04-07 15:45:00,23.29,23.31,23.28,23.3,155851.0,21.1527,21.1709,21.1437,21.1618,155851.0
2017-04-07 15:50:00,23.3,23.31,23.28,23.3,149308.0,21.1618,21.1709,21.1437,21.1618,149308.0
2017-04-07 15:55:00,23.3,23.31,23.27,23.29,339306.0,21.1618,21.1709,21.1346,21.1527,339306.0
2017-04-10 09:30:00,23.28,23.42,23.28,23.42,26879.0,21.1437,21.2708,21.1437,21.2708,26879.0
2017-04-10 09:35:00,23.42,23.43,23.37,23.41,16685.0,21.2708,21.2799,21.2254,21.2617,16685.0
2017-04-10 09:40:00,23.42,23.5,23.4,23.48,103251.0,21.2708,21.3435,21.2526,21.3253,103251.0
2017-04-10 09:45:00,23.48,23.53,23.48,23.5,43153.0,21.3253,21.3707,21.3253,21.3435,43153.0
2017-04-10 09:50:00,23.51,23.54,23.5,23.53,23656.0,21.3525,21.3798,21.3435,21.3707,23656.0
2017-04-10 09:55:00,23.54,23.55,23.53,23.54,19188.0,21.3798,21.3889,21.3707,21.3798,19188.0
2017-04-10 10:00:00,23.55,23.56,23.52,23.56,19806.0,21.3889,21.398,21.3616,21.398,19806.0
2017-04-10 10:05:00,23.56,23.6,23.55,23.6,20105.0,21.398,21.4343,21.3889,21.4343,20105.0
2017-04-10 10:10:00,23.59,23.6,23.57,23.59,12715.0,21.4252,21.4343,21.407,21.4252,12715.0
2017-04-10 10:15:00,23.59,23.6,23.56,23.58,36779.0,21.4252,21.4343,21.398,21.4161,36779.0
2017-04-10 10:20:00,23.58,23.59,23.56,23.58,15235.0,21.4161,21.4252,21.398,21.4161,15235.0
2017-04-10 10:25:00,23.58,23.58,23.53,23.55,19456.0,21.4161,21.4161,21.3707,21.3889,19456.0
2017-04-10 10:30:00,23.55,23.58,23.54,23.55,38466.0,21.3889,21.4161,21.3798,21.3889,38466.0
2017-04-10 10:35:00,23.55,23.55,23.51,23.52,22323.0,21.3889,21.3889,21.3525,21.3616,22323.0
2017-04-10 10:40:00,23.52,23.53,23.49,23.52,35830.0,21.3616,21.3707,21.3344,21.3616,35830.0
2017-04-10 10:45:00,23.52,23.54,23.5,23.51,35928.0,21.3616,21.3798,21.3435,21.3525,35928.0
2017-04-10 10:50:00,23.5,23.51,23.48,23.48,25165.0,21.3435,21.3525,21.3253,21.3253,25165.0
2017-04-10 10:55:00,23.48,23.49,23.45,23.46,43836.0,21.3253,21.3344,21.2981,21.3071,43836.0
2017-04-10 11:00:00,23.46,23.48,23.45,23.46,17942.0,21.3071,21.3253,21.2981,21.3071,17942.0
2017-04-10 11:05:00,23.46,23.46,23.41,23.42,37967.0,21.3071,21.3071,21.2617,21.2708,37967.0
2017-04-10 11:10:00,23.41,23.42,23.38,23.39,35468.0,21.2617,21.2708,21.2345,21.2436,35468.0
2017-04-10 11:15:00,23.39,23.42,23.38,23.41,38122.0,21.2436,21.2708,21.2345,21.2617,38122.0
2017-04-10 11:20:00,23.42,23.45,23.41,23.44,40937.0,21.2708,21.2981,21.2617,21.289,40937.0
2017-04-10 11:25:00,23.45,23.45,23.4,23.4,52633.0,21.2981,21.2981,21.2526,21.2526,52633.0
2017-04-10 11:30:00,23.41,23.41,23.29,23.31,61444.0,21.2617,21.2617,21.1527,21.1709,61444.0
2017-04-10 11:35:00,23.3,23.31,23.29,23.3,54623.0,21.1618,21.1709,21.1527,21.1618,54623.0
2017-04-10 11:40:00,23.3,23.34,23.28,23.34,31415.0,21.1618,21.1981,21.1437,21.1981,31415.0
2017-04-10 11:45:00,23.33,23.37,23.32,23.37,24164.0,21.1891,21.2254,21.18,21.2254,24164.0
2017-04-10 11:50:00,23.37,23.4,23.36,23.39,14885.0,21.2254,21.2526,21.2163,21.2436,14885.0
2017-04-10 11:55:00,23.39,23.39,23.35,23.36,20971.0,21.2436,21.2436,21.2072,21.2163,20971.0
2017-04-10 12:00:00,23.36,23.37,23.35,23.37,18931.0,21.2163,21.2254,21.2072,21.2254,18931.0
2017-04-10 12:05:00,23.37,23.38,23.33,23.33,17958.0,21.2254,21.2345,21.1891,21.1891,17958.0
2017-04-10 12:10:00,23.34,23.34,23.28,23.3,59483.0,21.1981,21.1981,21.1437,21.1618,59483.0
2017-04-10 12:15:00,23.3,23.33,23.29,23.33,14710.0,21.1618,21.1891,21.1527,21.1891,14710.0
2017-04-10 12:20:00,23.33,23.33,23.31,23.32,15207.0,21.1891,21.1891,21.1709,21.18,15207.0
2017-04-10 12:25:00,23.31,23.33,23.3,23.32,13131.0,21.1709,21.1891,21.1618,21.18,13131.0
2017-04-10 12:30:00,23.32,23.36,23.31,23.36,22263.0,21.18,21.2163,21.1709,21.2163,22263.0
2017-04-10 12:35:00,23.35,23.36,23.34,23.36,15652.0,21.2072,21.2163,21.1981,21.2163,15652.0
2017-04-10 12:40:00,23.36,23.39,23.35,23.39,24336.0,21.2163,21.2436,21.2072,21.2436,24336.0
2017-04-10 12:45:00,23.39,23.41,23.39,23.41,18508.0,21.2436,21.2617,21.2436,21.2617,18508.0
2017-04-10 12:50:00,23.41,23.43,23.4,23.42,33566.0,21.2617,21.2799,21.2526,21.2708,33566.0
2017-04-10 12:55:00,23.42,23.42,23.41,23.42,13833.0,21.2708,21.2708,21.2617,21.2708,13833.0
2017-04-10 13:00:00,23.42,23.45,23.42,23.45,15554.0,21.2708,21.2981,21.2708,21.2981,15554.0
2017-04-10 13:05:00,23.45,23.46,23.44,23.45,17525.0,21.2981,21.3071,21.289,21.2981,17525.0
2017-04-10 13:10:00,23.45,23.45,23.44,23.45,12136.0,21.2981,21.2981,21.289,21.2981,12136.0
2017-04-10 13:15:00,23.45,23.45,23.43,23.44,18821.0,21.2981,21.2981,21.2799,21.289,18821.0
2017-04-10 13:20:00,23.44,23.45,23.43,23.44,21300.0,21.289,21.2981,21.2799,21.289,21300.0
2017-04-10 13:25:00,23.44,23.44,23.43,23.44,17431.0,21.289,21.289,21.2799,21.289,17431.0
2017-04-10 13:30:00,23.44,23.47,23.43,23.46,66145.0,21.289,21.3162,21.2799,21.3071,66145.0
2017-04-10 13:35:00,23.47,23.5,23.46,23.48,63925.0,21.3162,21.3435,21.3071,21.3253,63925.0
2017-04-10 13:40:00,23.49,23.5,23.45,23.46,44290.0,21.3344,21.3435,21.2981,21.3071,44290.0
2017-04-10 13:45:00,23.46,23.47,23.44,23.46,23117.0,21.3071,21.3162,21.289,21.3071,23117.0
2017-04-10 13:50:00,23.46,23.46,23.43,23.44,27021.0,21.3071,21.3071,21.2799,21.289,27021.0
2017-04-10 13:55:00,23.44,23.44,23.43,23.44,9700.0,21.289,21.289,21.2799,21.289,9700.0
2017-04-10 14:00:00,23.44,23.44,23.39,23.4,51074.0,21.289,21.289,21.2436,21.2526,51074.0
2017-04-10 14:05:00,23.4,23.41,23.39,23.4,18002.0,21.2526,21.2617,21.2436,21.2526,18002.0
2017-04-10 14:10:00,23.41,23.44,23.4,23.43,32214.0,21.2617,21.289,21.2526,21.2799,32214.0
2017-04-10 14:15:00,23.43,23.43,23.39,23.4,31387.0,21.2799,21.2799,21.2436,21.2526,31387.0
2017-04-10 14:20:00,23.4,23.41,23.38,23.41,52305.0,21.2526,21.2617,21.2345,21.2617,52305.0
2017-04-10 14:25:00,23.41,23.42,23.39,23.4,19601.0,21.2617,21.2708,21.2436,21.2526,19601.0
2017-04-10 14:30:00,23.4,23.42,23.4,23.42,17792.0,21.2526,21.2708,21.2526,21.2708,17792.0
2017-04-10 14:35:00,23.43,23.44,23.4,23.41,18729.0,21.2799,21.289,21.2526,21.2617,18729.0
2017-04-10 14:40:00,23.42,23.43,23.4,23.41,41325.0,21.2708,21.2799,21.2526,21.2617,41325.0
2017-04-10 14:45:00,23.42,23.44,23.42,23.43,33948.0,21.2708,21.289,21.2708,21.2799,33948.0
2017-04-10 14:50:00,23.44,23.44,23.42,23.44,12137.0,21.289,21.289,21.2708,21.289,12137.0
2017-04-10 14:55:00,23.44,23.44,23.41,23.41,22361.0,21.289,21.289,21.2617,21.2617,22361.0
2017-04-10 15:00:00,23.41,23.44,23.41,23.43,19771.0,21.2617,21.289,21.2617,21.2799,19771.0
2017-04-10 15:05:00,23.44,23.47,23.43,23.47,94345.0,21.289,21.3162,21.2799,21.3162,94345.0
2017-04-10 15:10:00,23.46,23.49,23.46,23.48,79650.0,21.3071,21.3344,21.3071,21.3253,79650.0
2017-04-10 15:15:00,23.48,23.5,23.45,23.46,47899.0,21.3253,21.3435,21.2981,21.3071,47899.0
2017-04-10 15:20:00,23.46,23.46,23.39,23.42,40162.0,21.3071,21.3071,21.2436,21.2708,40162.0
2017-04-10 15:25:00,23.42,23.43,23.4,23.41,27766.0,21.2708,21.2799,21.2526,21.2617,27766.0
2017-04-10 15:30:00,23.41,23.42,23.39,23.42,35227.0,21.2617,21.2708,21.2436,21.2708,35227.0
2017-04-10 15:35:00,23.42,23.49,23.41,23.48,108171.0,21.2708,21.3344,21.2617,21.3253,108171.0
2017-04-10 15:40:00,23.48,23.48,23.44,23.45,59250.0,21.3253,21.3253,21.289,21.2981,59250.0
2017-04-10 15:45:00,23.45,23.46,23.44,23.45,94088.0,21.2981,21.3071,21.289,21.2981,94088.0
2017-04-10 15:50:00,23.44,23.46,23.44,23.45,78485.0,21.289,21.3071,21.289,21.2981,78485.0
2017-04-10 15:55:00,23.45,23.46,23.44,23.46,186695.0,21.2981,21.3071,21.289,21.3071,186695.0
2017-04-11 09:30:00,23.45,23.52,23.43,23.46,36278.0,21.2981,21.3616,21.2799,21.3071,36278.0
2017-04-11 09:35:00,23.47,23.52,23.44,23.47,35295.0,21.3162,21.3616,21.289,21.3162,35295.0
2017-04-11 09:40:00,23.46,23.46,23.4,23.43,32122.0,21.3071,21.3071,21.2526,21.2799,32122.0
2017-04-11 09:45:00,23.42,23.43,23.39,23.41,22821.0,21.2708,21.2799,21.2436,21.2617,22821.0
2017-04-11 09:50:00,23.41,23.46,23.38,23.44,38799.0,21.2617,21.3071,21.2345,21.289,38799.0
2017-04-11 09:55:00,23.43,23.48,23.41,23.47,22863.0,21.2799,21.3253,21.2617,21.3162,22863.0
2017-04-11 10:00:00,23.48,23.6,23.48,23.59,41605.0,21.3253,21.4343,21.3253,21.4252,41605.0
2017-04-11 10:05:00,23.58,23.6,23.55,23.59,24243.0,21.4161,21.4343,21.3889,21.4252,24243.0
2017-04-11 10:10:00,23.59,23.6,23.56,23.56,21968.0,21.4252,21.4343,21.398,21.398,21968.0
2017-04-11 10:15:00,23.56,23.58,23.54,23.56,23821.0,21.398,21.4161,21.3798,21.398,23821.0
2017-04-11 10:20:00,23.55,23.55,23.5,23.51,16550.0,21.3889,21.3889,21.3435,21.3525,16550.0
2017-04-11 10:25:00,23.51,23.52,23.49,23.52,16235.0,21.3525,21.3616,21.3344,21.3616,16235.0
2017-04-11 10:30:00,23.51,23.52,23.43,23.45,21392.0,21.3525,21.3616,21.2799,21.2981,21392.0
2017-04-11 10:35:00,23.45,23.5,23.44,23.5,18591.0,21.2981,21.3435,21.289,21.3435,18591.0
2017-04-11 10:40:00,23.49,23.49,23.44,23.47,21054.0,21.3344,21.3344,21.289,21.3162,21054.0
2017-04-11 10:45:00,23.47,23.52,23.46,23.48,17982.0,21.3162,21.3616,21.3071,21.3253,17982.0
2017-04-11 10:50:00,23.47,23.48,23.4,23.4,61587.0,21.3162,21.3253,21.2526,21.2526,61587.0
2017-04-11 10:55:00,23.4,23.46,23.39,23.46,16299.0,21.2526,21.3071,21.2436,21.3071,16299.0
2017-04-11 11:00:00,23.46,23.49,23.45,23.48,19712.0,21.3071,21.3344,21.2981,21.3253,19712.0
2017-04-11 11:05:00,23.49,23.51,23.48,23.51,36743.0,21.3344,21.3525,21.3253,21.3525,36743.0
2017-04-11 11:10:00,23.51,23.51,23.48,23.49,34605.0,21.3525,21.3525,21.3253,21.3344,34605.0
2017-04-11 11:15:00,23.49,23.55,23.48,23.54,81037.0,21.3344,21.3889,21.3253,21.3798,81037.0
2017-04-11 11:20:00,23.54,23.58,23.54,23.56,92936.0,21.3798,21.4161,21.3798,21.398,92936.0
2017-04-11 11:25:00,23.56,23.58,23.53,23.57,43989.0,21.398,21.4161,21.3707,21.407,43989.0
2017-04-11 11:30:00,23.57,23.57,23.53,23.55,22417.0,21.407,21.407,21.3707,21.3889,22417.0
2017-04-11 11:35:00,23.55,23.58,23.54,23.57,13158.0,21.3889,21.4161,21.3798,21.407,13158.0
2017-04-11 11:40:00,23.57,23.57,23.54,23.54,11859.0,21.407,21.407,21.3798,21.3798,11859.0
2017-04-11 11:45:00,23.54,23.56,23.53,23.56,13004.0,21.3798,21.398,21.3707,21.398,13004.0
2017-04-11 11:50:00,23.56,23.58,23.55,23.56,14516.0,21.398,21.4161,21.3889,21.398,14516.0
2017-04-11 11:55:00,23.55,23.56,23.52,23.53,31011.0,21.3889,21.398,21.3616,21.3707,31011.0
2017-04-11 12:00:00,23.53,23.53,23.5,23.51,17406.0,21.3707,21.3707,21.3435,21.3525,17406.0
2017-04-11 12:05:00,23.51,23.54,23.51,23.53,14021.0,21.3525,21.3798,21.3525,21.3707,14021.0
2017-04-11 12:10:00,23.52,23.55,23.52,23.55,51401.0,21.3616,21.3889,21.3616,21.3889,51401.0
2017-04-11 12:15:00,23.55,23.58,23.52,23.55,104038.0,21.3889,21.4161,21.3616,21.3889,104038.0
2017-04-11 12:20:00,23.55,23.59,23.54,23.58,46755.0,21.3889,21.4252,21.3798,21.4161,46755.0
2017-04-11 12:25:00,23.58,23.61,23.57,23.6,54287.0,21.4161,21.4434,21.407,21.4343,54287.0
2017-04-11 12:30:00,23.59,23.63,23.59,23.62,25311.0,21.4252,21.4615,21.4252,21.4525,25311.0
2017-04-11 12:35:00,23.62,23.63,23.61,23.61,15696.0,21.4525,21.4615,21.4434,21.4434,15696.0
2017-04-11 12:40:00,23.61,23.63,23.6,23.63,44683.0,21.4434,21.4615,21.4343,21.4615,44683.0
2017-04-11 12:45:00,23.63,23.63,23.6,23.61,17207.0,21.4615,21.4615,21.4343,21.4434,17207.0
2017-04-11 12:50:00,23.61,23.64,23.6,23.64,52093.0,21.4434,21.4706,21.4343,21.4706,52093.0
2017-04-11 12:55:00,23.64,23.65,23.63,23.64,40876.0,21.4706,21.4797,21.4615,21.4706,40876.0
2017-04-11 13:00:00,23.64,23.67,23.63,23.67,29735.0,21.4706,21.4979,21.4615,21.4979,29735.0
2017-04-11 13:05:00,23.67,23.71,23.66,23.7,82508.0,21.4979,21.5342,21.4888,21.5251,82508.0
2017-04-11 13:10:00,23.7,23.71,23.67,23.68,51679.0,21.5251,21.5342,21.4979,21.5069,51679.0
2017-04-11 13:15:00,23.68,23.69,23.67,23.68,15713.0,21.5069,21.516,21.4979,21.5069,15713.0
2017-04-11 13:20:00,23.68,23.7,23.66,23.67,26337.0,21.5069,21.5251,21.4888,21.4979,26337.0
2017-04-11 13:25:00,23.67,23.7,23.66,23.69,19153.0,21.4979,21.5251,21.4888,21.516,19153.0
2017-04-11 13:30:00,23.69,23.69,23.67,23.67,26979.0,21.516,21.516,21.4979,21.4979,26979.0
2017-04-11 13:35:00,23.68,23.71,23.67,23.71,32242.0,21.5069,21.5342,21.4979,21.5342,32242.0
2017-04-11 13:40:00,23.71,23.71,23.68,23.69,46794.0,21.5342,21.5342,21.5069,21.516,46794.0
2017-04-11 13:45:00,23.68,23.7,23.67,23.7,33564.0,21.5069,21.5251,21.4979,21.5251,33564.0
2017-04-11 13:50:00,23.7,23.73,23.7,23.73,29926.0,21.5251,21.5524,21.5251,21.5524,29926.0
2017-04-11 13:55:00,23.73,23.77,23.72,23.76,63157.0,21.5524,21.5887,21.5433,21.5796,63157.0
2017-04-11 14:00:00,23.77,23.78,23.73,23.74,78568.0,21.5887,21.5978,21.5524,21.5614,78568.0
2017-04-11 14:05:00,23.74,23.75,23.73,23.74,53078.0,21.5614,21.5705,21.5524,21.5614,53078.0
2017-04-11 14:10:00,23.74,23.74,23.7,23.71,82579.0,21.5614,21.5614,21.5251,21.5342,82579.0
2017-04-11 14:15:00,23.71,23.72,23.7,23.72,48991.0,21.5342,21.5433,21.5251,21.5433,48991.0
2017-04-11 14:20:00,23.72,23.73,23.71,23.73,40533.0,21.5433,21.5524,21.5342,21.5524,40533.0
2017-04-11 14:25:00,23.73,23.75,23.72,23.74,36356.0,21.5524,21.5705,21.5433,21.5614,36356.0
2017-04-11 14:30:00,23.74,23.77,23.73,23.77,37956.0,21.5614,21.5887,21.5524,21.5887,37956.0
2017-04-11 14:35:00,23.76,23.77,23.75,23.76,51595.0,21.5796,21.5887,21.5705,21.5796,51595.0
2017-04-11 14:40:00,23.76,23.78,23.76,23.78,22624.0,21.5796,21.5978,21.5796,21.5978,22624.0
2017-04-11 14:45:00,23.78,23.82,23.78,23.8,114444.0,21.5978,21.6341,21.5978,21.6159,114444.0
2017-04-11 14:50:00,23.79,23.83,23.79,23.81,51884.0,21.6069,21.6432,21.6069,21.625,51884.0
2017-04-11 14:55:00,23.81,23.81,23.76,23.77,47352.0,21.625,21.625,21.5796,21.5887,47352.0
2017-04-11 15:00:00,23.77,23.8,23.76,23.79,98984.0,21.5887,21.6159,21.5796,21.6069,98984.0
2017-04-11 15:05:00,23.78,23.8,23.76,23.8,62054.0,21.5978,21.6159,21.5796,21.6159,62054.0
2017-04-11 15:10:00,23.8,23.81,23.76,23.77,69134.0,21.6159,21.625,21.5796,21.5887,69134.0
2017-04-11 15:15:00,23.77,23.77,23.73,23.74,69270.0,21.5887,21.5887,21.5524,21.5614,69270.0
2017-04-11 15:20:00,23.74,23.76,23.69,23.71,226634.0,21.5614,21.5796,21.516,21.5342,226634.0
2017-04-11 15:25:00,23.72,23.72,23.7,23.71,49684.0,21.5433,21.5433,21.5251,21.5342,49684.0
2017-04-11 15:30:00,23.71,23.77,23.71,23.77,98058.0,21.5342,21.5887,21.5342,21.5887,98058.0
2017-04-11 15:35:00,23.77,23.79,23.74,23.76,162903.0,21.5887,21.6069,21.5614,21.5796,162903.0
2017-04-11 15:40:00,23.76,23.76,23.75,23.76,31052.0,21.5796,21.5796,21.5705,21.5796,31052.0
2017-04-11 15:45:00,23.76,23.76,23.73,23.74,104923.0,21.5796,21.5796,21.5524,21.5614,104923.0
2017-04-11 15:50:00,23.73,23.74,23.71,23.71,109776.0,21.5524,21.5614,21.5342,21.5342,109776.0
2017-04-11 15:55:00,23.72,23.76,23.7,23.76,307011.0,21.5433,21.5796,21.5251,21.5796,307011.0
2017-04-12 09:30:00,23.76,23.76,23.57,23.73,51998.0,21.5796,21.5796,21.407,21.5524,51998.0
2017-04-12 09:35:00,23.73,23.82,23.67,23.76,84035.0,21.5524,21.6341,21.4979,21.5796,84035.0
2017-04-12 09:40:00,23.76,23.8,23.75,23.77,34163.0,21.5796,21.6159,21.5705,21.5887,34163.0
2017-04-12 09:45:00,23.78,23.83,23.75,23.8,55552.0,21.5978,21.6432,21.5705,21.6159,55552.0
2017-04-12 09:50:00,23.8,23.84,23.76,23.8,42064.0,21.6159,21.6523,21.5796,21.6159,42064.0
2017-04-12 09:55:00,23.81,23.83,23.78,23.8,52697.0,21.625,21.6432,21.5978,21.6159,52697.0
2017-04-12 10:00:00,23.81,23.84,23.78,23.81,33701.0,21.625,21.6523,21.5978,21.625,33701.0
2017-04-12 10:05:00,23.82,23.84,23.81,23.82,49763.0,21.6341,21.6523,21.625,21.6341,49763.0
2017-04-12 10:10:00,23.82,23.85,23.8,23.84,34372.0,21.6341,21.6613,21.6159,21.6523,34372.0
2017-04-12 10:15:00,23.83,23.87,23.83,23.87,46314.0,21.6432,21.6795,21.6432,21.6795,46314.0
2017-04-12 10:20:00,23.86,23.89,23.84,23.85,49882.0,21.6704,21.6977,21.6523,21.6613,49882.0
2017-04-12 10:25:00,23.85,23.85,23.79,23.81,40035.0,21.6613,21.6613,21.6069,21.625,40035.0
2017-04-12 10:30:00,23.81,23.88,23.81,23.86,49431.0,21.625,21.6886,21.625,21.6704,49431.0
2017-04-12 10:35:00,23.85,23.87,23.82,23.84,58540.0,21.6613,21.6795,21.6341,21.6523,58540.0
2017-04-12 10:40:00,23.84,23.85,23.8,23.83,47448.0,21.6523,21.6613,21.6159,21.6432,47448.0
2017-04-12 10:45:00,23.83,23.83,23.79,23.81,66594.0,21.6432,21.6432,21.6069,21.625,66594.0
2017-04-12 10:50:00,23.8,23.81,23.76,23.77,55759.0,21.6159,21.625,21.5796,21.5887,55759.0
2017-04-12 10:55:00,23.77,23.79,23.71,23.73,54144.0,21.5887,21.6069,21.5342,21.5524,54144.0
2017-04-12 11:00:00,23.73,23.73,23.7,23.72,27346.0,21.5524,21.5524,21.5251,21.5433,27346.0
2017-04-12 11:05:00,23.72,23.77,23.71,23.77,80257.0,21.5433,21.5887,21.5342,21.5887,80257.0
2017-04-12 11:10:00,23.77,23.78,23.74,23.78,45867.0,21.5887,21.5978,21.5614,21.5978,45867.0
2017-04-12 11:15:00,23.78,23.79,23.77,23.78,37094.0,21.5978,21.6069,21.5887,21.5978,37094.0
2017-04-12 11:20:00,23.77,23.8,23.77,23.78,59470.0,21.5887,21.6159,21.5887,21.5978,59470.0
2017-04-12 11:25:00,23.77,23.79,23.75,23.75,27770.0,21.5887,21.6069,21.5705,21.5705,27770.0
2017-04-12 11:30:00,23.76,23.76,23.74,23.74,22522.0,21.5796,21.5796,21.5614,21.5614,22522.0
2017-04-12 11:35:00,23.75,23.76,23.7,23.71,79542.0,21.5705,21.5796,21.5251,21.5342,79542.0
2017-04-12 11:40:00,23.7,23.72,23.7,23.7,25470.0,21.5251,21.5433,21.5251,21.5251,25470.0
2017-04-12 11:45:00,23.7,23.72,23.68,23.68,52287.0,21.5251,21.5433,21.5069,21.5069,52287.0
2017-04-12 11:50:00,23.69,23.71,23.67,23.68,46159.0,21.516,21.5342,21.4979,21.5069,46159.0
2017-04-12 11:55:00,23.68,23.73,23.67,23.72,54647.0,21.5069,21.5524,21.4979,21.5433,54647.0
2017-04-12 12:00:00,23.72,23.72,23.69,23.7,43031.0,21.5433,21.5433,21.516,21.5251,43031.0
2017-04-12 12:05:00,23.7,23.71,23.66,23.66,18300.0,21.5251,21.5342,21.4888,21.4888,18300.0
2017-04-12 12:10:00,23.67,23.7,23.66,23.7,35425.0,21.4979,21.5251,21.4888,21.5251,35425.0
2017-04-12 12:15:00,23.7,23.71,23.68,23.69,46774.0,21.5251,21.5342,21.5069,21.516,46774.0
2017-04-12 12:20:00,23.7,23.72,23.67,23.68,29370.0,21.5251,21.5433,21.4979,21.5069,29370.0
2017-04-12 12:25:00,23.68,23.69,23.65,23.66,37758.0,21.5069,21.516,21.4797,21.4888,37758.0
2017-04-12 12:30:00,23.65,23.66,23.64,23.66,19417.0,21.4797,21.4888,21.4706,21.4888,19417.0
2017-04-12 12:35:00,23.65,23.66,23.63,23.64,32265.0,21.4797,21.4888,21.4615,21.4706,32265.0
2017-04-12 12:40:00,23.64,23.67,23.63,23.66,23590.0,21.4706,21.4979,21.4615,21.4888,23590.0
2017-04-12 12:45:00,23.67,23.7,23.67,23.7,26104.0,21.4979,21.5251,21.4979,21.5251,26104.0
2017-04-12 12:50:00,23.7,23.7,23.64,23.65,20262.0,21.5251,21.5251,21.4706,21.4797,20262.0
2017-04-12 12:55:00,23.66,23.68,23.64,23.67,21109.0,21.4888,21.5069,21.4706,21.4979,21109.0
2017-04-12 13:00:00,23.67,23.71,23.67,23.7,13780.0,21.4979,21.5342,21.4979,21.5251,13780.0
2017-04-12 13:05:00,23.71,23.73,23.69,23.72,28952.0,21.5342,21.5524,21.516,21.5433,28952.0
2017-04-12 13:10:00,23.72,23.74,23.72,23.73,34007.0,21.5433,21.5614,21.5433,21.5524,34007.0
2017-04-12 13:15:00,23.73,23.74,23.71,23.71,23476.0,21.5524,21.5614,21.5342,21.5342,23476.0
2017-04-12 13:20:00,23.71,23.72,23.69,23.71,12628.0,21.5342,21.5433,21.516,21.5342,12628.0
2017-04-12 13:25:00,23.7,23.71,23.69,23.71,17468.0,21.5251,21.5342,21.516,21.5342,17468.0
2017-04-12 13:30:00,23.71,23.73,23.7,23.73,26513.0,21.5342,21.5524,21.5251,21.5524,26513.0
2017-04-12 13:35:00,23.74,23.78,23.72,23.77,44414.0,21.5614,21.5978,21.5433,21.5887,44414.0
2017-04-12 13:40:00,23.77,23.78,23.76,23.77,14644.0,21.5887,21.5978,21.5796,21.5887,14644.0
2017-04-12 13:45:00,23.77,23.8,23.74,23.79,21959.0,21.5887,21.6159,21.5614,21.6069,21959.0
2017-04-12 13:50:00,23.79,23.8,23.76,23.76,24394.0,21.6069,21.6159,21.5796,21.5796,24394.0
2017-04-12 13:55:00,23.77,23.84,23.76,23.84,30503.0,21.5887,21.6523,21.5796,21.6523,30503.0
2017-04-12 14:00:00,23.84,23.84,23.81,23.82,93559.0,21.6523,21.6523,21.625,21.6341,93559.0
2017-04-12 14:05:00,23.81,23.85,23.81,23.82,48745.0,21.625,21.6613,21.625,21.6341,48745.0
2017-04-12 14:10:00,23.82,23.82,23.78,23.78,25358.0,21.6341,21.6341,21.5978,21.5978,25358.0
2017-04-12 14:15:00,23.78,23.8,23.77,23.78,15597.0,21.5978,21.6159,21.5887,21.5978,15597.0
2017-04-12 14:20:00,23.78,23.81,23.76,23.76,26093.0,21.5978,21.625,21.5796,21.5796,26093.0
2017-04-12 14:25:00,23.76,23.78,23.76,23.77,26326.0,21.5796,21.5978,21.5796,21.5887,26326.0
2017-04-12 14:30:00,23.77,23.82,23.77,23.81,27766.0,21.5887,21.6341,21.5887,21.625,27766.0
2017-04-12 14:35:00,23.8,23.83,23.79,23.8,107457.0,21.6159,21.6432,21.6069,21.6159,107457.0
2017-04-12 14:40:00,23.79,23.8,23.77,23.8,67382.0,21.6069,21.6159,21.5887,21.6159,67382.0
2017-04-12 14:45:00,23.79,23.82,23.78,23.78,36807.0,21.6069,21.6341,21.5978,21.5978,36807.0
2017-04-12 14:50:00,23.79,23.79,23.76,23.78,26341.0,21.6069,21.6069,21.5796,21.5978,26341.0
2017-04-12 14:55:00,23.78,23.8,23.78,23.8,16702.0,21.5978,21.6159,21.5978,21.6159,16702.0
2017-04-12 15:00:00,23.79,23.82,23.79,23.8,32461.0,21.6069,21.6341,21.6069,21.6159,32461.0
2017-04-12 15:05:00,23.8,23.82,23.79,23.81,50116.0,21.6159,21.6341,21.6069,21.625,50116.0
2017-04-12 15:10:00,23.81,23.83,23.78,23.8,54879.0,21.625,21.6432,21.5978,21.6159,54879.0
2017-04-12 15:15:00,23.79,23.8,23.74,23.75,40805.0,21.6069,21.6159,21.5614,21.5705,40805.0
2017-04-12 15:20:00,23.75,23.81,23.74,23.81,64140.0,21.5705,21.625,21.5614,21.625,64140.0
2017-04-12 15:25:00,23.8,23.81,23.79,23.81,59902.0,21.6159,21.625,21.6069,21.625,59902.0
2017-04-12 15:30:00,23.81,23.82,23.79,23.82,43438.0,21.625,21.6341,21.6069,21.6341,43438.0
2017-04-12 15:35:00,23.81,23.82,23.75,23.76,65522.0,21.625,21.6341,21.5705,21.5796,65522.0
2017-04-12 15:40:00,23.76,23.77,23.73,23.74,56049.0,21.5796,21.5887,21.5524,21.5614,56049.0
2017-04-12 15:45:00,23.73,23.75,23.71,23.72,74178.0,21.5524,21.5705,21.5342,21.5433,74178.0
2017-04-12 15:50:00,23.72,23.75,23.72,23.74,96121.0,21.5433,21.5705,21.5433,21.5614,96121.0
2017-04-12 15:55:00,23.75,23.77,23.73,23.76,230724.0,21.5705,21.5887,21.5524,21.5796,230724.0
2017-04-13 09:30:00,23.76,23.8,23.71,23.8,39776.0,21.5796,21.6159,21.5342,21.6159,39776.0
2017-04-13 09:35:00,23.8,23.83,23.76,23.76,34995.0,21.6159,21.6432,21.5796,21.5796,34995.0
2017-04-13 09:40:00,23.77,23.84,23.77,23.84,23213.0,21.5887,21.6523,21.5887,21.6523,23213.0
2017-04-13 09:45:00,23.84,23.86,23.8,23.85,37302.0,21.6523,21.6704,21.6159,21.6613,37302.0
2017-04-13 09:50:00,23.86,23.94,23.85,23.94,42980.0,21.6704,21.7431,21.6613,21.7431,42980.0
2017-04-13 09:55:00,23.94,23.96,23.91,23.93,42419.0,21.7431,21.7613,21.7158,21.734,42419.0
2017-04-13 10:00:00,23.93,23.96,23.92,23.96,23654.0,21.734,21.7613,21.7249,21.7613,23654.0
2017-04-13 10:05:00,23.95,23.97,23.9,23.91,34594.0,21.7522,21.7703,21.7068,21.7158,34594.0
2017-04-13 10:10:00,23.91,23.92,23.88,23.88,22472.0,21.7158,21.7249,21.6886,21.6886,22472.0
2017-04-13 10:15:00,23.88,23.9,23.87,23.89,27095.0,21.6886,21.7068,21.6795,21.6977,27095.0
2017-04-13 10:20:00,23.89,23.91,23.86,23.9,43133.0,21.6977,21.7158,21.6704,21.7068,43133.0
2017-04-13 10:25:00,23.9,23.91,23.87,23.88,42856.0,21.7068,21.7158,21.6795,21.6886,42856.0
2017-04-13 10:30:00,23.87,23.92,23.86,23.92,17641.0,21.6795,21.7249,21.6704,21.7249,17641.0
2017-04-13 10:35:00,23.92,23.93,23.9,23.93,45999.0,21.7249,21.734,21.7068,21.734,45999.0
2017-04-13 10:40:00,23.92,23.92,23.88,23.88,53907.0,21.7249,21.7249,21.6886,21.6886,53907.0
2017-04-13 10:45:00,23.88,23.93,23.87,23.93,47172.0,21.6886,21.734,21.6795,21.734,47172.0
2017-04-13 10:50:00,23.93,23.95,23.92,23.95,46493.0,21.734,21.7522,21.7249,21.7522,46493.0
2017-04-13 10:55:00,23.95,23.95,23.9,23.9,51863.0,21.7522,21.7522,21.7068,21.7068,51863.0
2017-04-13 11:00:00,23.91,23.93,23.9,23.9,31664.0,21.7158,21.734,21.7068,21.7068,31664.0
2017-04-13 11:05:00,23.9,23.91,23.88,23.91,41546.0,21.7068,21.7158,21.6886,21.7158,41546.0
2017-04-13 11:10:00,23.9,23.91,23.86,23.86,47465.0,21.7068,21.7158,21.6704,21.6704,47465.0
2017-04-13 11:15:00,23.86,23.87,23.84,23.87,63411.0,21.6704,21.6795,21.6523,21.6795,63411.0
2017-04-13 11:20:00,23.86,23.89,23.85,23.87,47889.0,21.6704,21.6977,21.6613,21.6795,47889.0
2017-04-13 11:25:00,23.87,23.88,23.84,23.84,47107.0,21.6795,21.6886,21.6523,21.6523,47107.0
2017-04-13 11:30:00,23.84,23.89,23.83,23.88,49653.0,21.6523,21.6977,21.6432,21.6886,49653.0
2017-04-13 11:35:00,23.88,23.9,23.87,23.88,85578.0,21.6886,21.7068,21.6795,21.6886,85578.0
2017-04-13 11:40:00,23.87,23.88,23.86,23.87,34679.0,21.6795,21.6886,21.6704,21.6795,34679.0
2017-04-13 11:45:00,23.87,23.89,23.86,23.88,24084.0,21.6795,21.6977,21.6704,21.6886,24084.0
2017-04-13 11:50:00,23.88,23.9,23.86,23.89,42442.0,21.6886,21.7068,21.6704,21.6977,42442.0
2017-04-13 11:55:00,23.9,23.9,23.86,23.88,34588.0,21.7068,21.7068,21.6704,21.6886,34588.0
2017-04-13 12:00:00,23.87,23.88,23.86,23.86,50073.0,21.6795,21.6886,21.6704,21.6704,50073.0
2017-04-13 12:05:00,23.86,23.88,23.82,23.83,47798.0,21.6704,21.6886,21.6341,21.6432,47798.0
2017-04-13 12:10:00,23.83,23.86,23.82,23.86,36774.0,21.6432,21.6704,21.6341,21.6704,36774.0
2017-04-13 12:15:00,23.85,23.86,23.8,23.81,32139.0,21.6613,21.6704,21.6159,21.625,32139.0
2017-04-13 12:20:00,23.81,23.83,23.8,23.8,30836.0,21.625,21.6432,21.6159,21.6159,30836.0
2017-04-13 12:25:00,23.8,23.82,23.8,23.82,21000.0,21.6159,21.6341,21.6159,21.6341,21000.0
2017-04-13 12:30:00,23.82,23.82,23.79,23.79,30638.0,21.6341,21.6341,21.6069,21.6069,30638.0
2017-04-13 12:35:00,23.79,23.8,23.77,23.78,32207.0,21.6069,21.6159,21.5887,21.5978,32207.0
2017-04-13 12:40:00,23.78,23.78,23.76,23.77,26424.0,21.5978,21.5978,21.5796,21.5887,26424.0
2017-04-13 12:45:00,23.78,23.78,23.74,23.75,55396.0,21.5978,21.5978,21.5614,21.5705,55396.0
2017-04-13 12:50:00,23.75,23.8,23.75,23.78,21409.0,21.5705,21.6159,21.5705,21.5978,21409.0
2017-04-13 12:55:00,23.78,23.79,23.76,23.76,19396.0,21.5978,21.6069,21.5796,21.5796,19396.0
2017-04-13 13:00:00,23.77,23.77,23.74,23.75,46019.0,21.5887,21.5887,21.5614,21.5705,46019.0
2017-04-13 13:05:00,23.75,23.75,23.71,23.71,22501.0,21.5705,21.5705,21.5342,21.5342,22501.0
2017-04-13 13:10:00,23.72,23.73,23.7,23.72,32563.0,21.5433,21.5524,21.5251,21.5433,32563.0
2017-04-13 13:15:00,23.72,23.72,23.7,23.71,9200.0,21.5433,21.5433,21.5251,21.5342,9200.0
2017-04-13 13:20:00,23.71,23.72,23.69,23.69,15631.0,21.5342,21.5433,21.516,21.516,15631.0
2017-04-13 13:25:00,23.69,23.73,23.68,23.72,34917.0,21.516,21.5524,21.5069,21.5433,34917.0
2017-04-13 13:30:00,23.72,23.76,23.72,23.75,32206.0,21.5433,21.5796,21.5433,21.5705,32206.0
2017-04-13 13:35:00,23.74,23.76,23.73,23.74,21184.0,21.5614,21.5796,21.5524,21.5614,21184.0
2017-04-13 13:40:00,23.74,23.74,23.7,23.7,21151.0,21.5614,21.5614,21.5251,21.5251,21151.0
2017-04-13 13:45:00,23.71,23.72,23.68,23.7,27361.0,21.5342,21.5433,21.5069,21.5251,27361.0
2017-04-13 13:50:00,23.69,23.72,23.68,23.69,18584.0,21.516,21.5433,21.5069,21.516,18584.0
2017-04-13 13:55:00,23.7,23.7,23.68,23.69,13861.0,21.5251,21.5251,21.5069,21.516,13861.0
2017-04-13 14:00:00,23.69,23.76,23.68,23.76,49833.0,21.516,21.5796,21.5069,21.5796,49833.0
2017-04-13 14:05:00,23.75,23.81,23.74,23.8,62185.0,21.5705,21.625,21.5614,21.6159,62185.0
2017-04-13 14:10:00,23.8,23.82,23.77,23.78,31468.0,21.6159,21.6341,21.5887,21.5978,31468.0
2017-04-13 14:15:00,23.78,23.79,23.76,23.79,31775.0,21.5978,21.6069,21.5796,21.6069,31775.0
2017-04-13 14:20:00,23.79,23.82,23.78,23.8,23509.0,21.6069,21.6341,21.5978,21.6159,23509.0
2017-04-13 14:25:00,23.8,23.83,23.79,23.83,27851.0,21.6159,21.6432,21.6069,21.6432,27851.0
2017-04-13 14:30:00,23.82,23.84,23.78,23.79,27796.0,21.6341,21.6523,21.5978,21.6069,27796.0
2017-04-13 14:35:00,23.78,23.79,23.75,23.76,21977.0,21.5978,21.6069,21.5705,21.5796,21977.0
2017-04-13 14:40:00,23.76,23.79,23.74,23.78,35052.0,21.5796,21.6069,21.5614,21.5978,35052.0
2017-04-13 14:45:00,23.78,23.79,23.76,23.78,10045.0,21.5978,21.6069,21.5796,21.5978,10045.0
2017-04-13 14:50:00,23.78,23.8,23.76,23.77,48088.0,21.5978,21.6159,21.5796,21.5887,48088.0
2017-04-13 14:55:00,23.77,23.79,23.76,23.79,17590.0,21.5887,21.6069,21.5796,21.6069,17590.0
2017-04-13 15:00:00,23.78,23.79,23.78,23.78,28282.0,21.5978,21.6069,21.5978,21.5978,28282.0
2017-04-13 15:05:00,23.78,23.8,23.77,23.8,35510.0,21.5978,21.6159,21.5887,21.6159,35510.0
2017-04-13 15:10:00,23.8,23.81,23.77,23.77,44178.0,21.6159,21.625,21.5887,21.5887,44178.0
2017-04-13 15:15:00,23.78,23.78,23.74,23.78,52363.0,21.5978,21.5978,21.5614,21.5978,52363.0
2017-04-13 15:20:00,23.78,23.78,23.76,23.77,20453.0,21.5978,21.5978,21.5796,21.5887,20453.0
2017-04-13 15:25:00,23.78,23.78,23.76,23.76,27240.0,21.5978,21.5978,21.5796,21.5796,27240.0
2017-04-13 15:30:00,23.76,23.77,23.73,23.73,52842.0,21.5796,21.5887,21.5524,21.5524,52842.0
2017-04-13 15:35:00,23.73,23.73,23.71,23.72,49928.0,21.5524,21.5524,21.5342,21.5433,49928.0
2017-04-13 15:40:00,23.72,23.73,23.71,23.71,74882.0,21.5433,21.5524,21.5342,21.5342,74882.0
2017-04-13 15:45:00,23.71,23.78,23.71,23.77,97781.0,21.5342,21.5978,21.5342,21.5887,97781.0
2017-04-13 15:50:00,23.77,23.78,23.74,23.76,137788.0,21.5887,21.5978,21.5614,21.5796,137788.0
2017-04-13 15:55:00,23.76,23.76,23.71,23.71,349068.0,21.5796,21.5796,21.5342,21.5342,349068.0
2017-04-17 09:30:00,23.76,23.76,23.72,23.75,45009.0,21.5796,21.5796,21.5433,21.5705,45009.0
2017-04-17 09:35:00,23.76,23.78,23.73,23.77,30448.0,21.5796,21.5978,21.5524,21.5887,30448.0
2017-04-17 09:40:00,23.77,23.77,23.72,23.73,18255.0,21.5887,21.5887,21.5433,21.5524,18255.0
2017-04-17 09:45:00,23.74,23.79,23.73,23.79,9202.0,21.5614,21.6069,21.5524,21.6069,9202.0
2017-04-17 09:50:00,23.79,23.81,23.77,23.81,23516.0,21.6069,21.625,21.5887,21.625,23516.0
2017-04-17 09:55:00,23.81,23.86,23.81,23.86,37943.0,21.625,21.6704,21.625,21.6704,37943.0
2017-04-17 10:00:00,23.86,23.92,23.85,23.9,96549.0,21.6704,21.7249,21.6613,21.7068,96549.0
2017-04-17 10:05:00,23.9,23.93,23.89,23.9,26245.0,21.7068,21.734,21.6977,21.7068,26245.0
2017-04-17 10:10:00,23.9,23.9,23.85,23.87,13270.0,21.7068,21.7068,21.6613,21.6795,13270.0
2017-04-17 10:15:00,23.88,23.89,23.86,23.88,11008.0,21.6886,21.6977,21.6704,21.6886,11008.0
2017-04-17 10:20:00,23.89,23.9,23.87,23.89,11932.0,21.6977,21.7068,21.6795,21.6977,11932.0
2017-04-17 10:25:00,23.88,23.88,23.81,23.83,23601.0,21.6886,21.6886,21.625,21.6432,23601.0
2017-04-17 10:30:00,23.83,23.87,23.83,23.85,13334.0,21.6432,21.6795,21.6432,21.6613,13334.0
2017-04-17 10:35:00,23.85,23.86,23.83,23.84,11772.0,21.6613,21.6704,21.6432,21.6523,11772.0
2017-04-17 10:40:00,23.84,23.85,23.82,23.82,13271.0,21.6523,21.6613,21.6341,21.6341,13271.0
2017-04-17 10:45:00,23.83,23.84,23.82,23.82,22535.0,21.6432,21.6523,21.6341,21.6341,22535.0
2017-04-17 10:50:00,23.83,23.83,23.82,23.83,26435.0,21.6432,21.6432,21.6341,21.6432,26435.0
2017-04-17 10:55:00,23.83,23.86,23.82,23.86,43511.0,21.6432,21.6704,21.6341,21.6704,43511.0
2017-04-17 11:00:00,23.85,23.86,23.85,23.86,18685.0,21.6613,21.6704,21.6613,21.6704,18685.0
2017-04-17 11:05:00,23.86,23.86,23.83,23.86,39364.0,21.6704,21.6704,21.6432,21.6704,39364.0
2017-04-17 11:10:00,23.86,23.86,23.84,23.85,23281.0,21.6704,21.6704,21.6523,21.6613,23281.0
2017-04-17 11:15:00,23.84,23.85,23.82,23.82,90241.0,21.6523,21.6613,21.6341,21.6341,90241.0
2017-04-17 11:20:00,23.82,23.86,23.8,23.86,35594.0,21.6341,21.6704,21.6159,21.6704,35594.0
2017-04-17 11:25:00,23.86,23.88,23.85,23.87,25343.0,21.6704,21.6886,21.6613,21.6795,25343.0
2017-04-17 11:30:00,23.86,23.87,23.84,23.86,17099.0,21.6704,21.6795,21.6523,21.6704,17099.0
2017-04-17 11:35:00,23.86,23.86,23.85,23.86,21721.0,21.6704,21.6704,21.6613,21.6704,21721.0
2017-04-17 11:40:00,23.86,23.86,23.84,23.84,12273.0,21.6704,21.6704,21.6523,21.6523,12273.0
2017-04-17 11:45:00,23.83,23.84,23.8,23.8,24535.0,21.6432,21.6523,21.6159,21.6159,24535.0
2017-04-17 11:50:00,23.81,23.83,23.8,23.81,16372.0,21.625,21.6432,21.6159,21.625,16372.0
2017-04-17 11:55:00,23.8,23.82,23.79,23.79,27762.0,21.6159,21.6341,21.6069,21.6069,27762.0
2017-04-17 12:00:00,23.79,23.82,23.78,23.8,19813.0,21.6069,21.6341,21.5978,21.6159,19813.0
2017-04-17 12:05:00,23.79,23.8,23.78,23.79,23906.0,21.6069,21.6159,21.5978,21.6069,23906.0
2017-04-17 12:10:00,23.79,23.81,23.78,23.8,20877.0,21.6069,21.625,21.5978,21.6159,20877.0
2017-04-17 12:15:00,23.81,23.82,23.8,23.8,17800.0,21.625,21.6341,21.6159,21.6159,17800.0
2017-04-17 12:20:00,23.81,23.84,23.8,23.84,12405.0,21.625,21.6523,21.6159,21.6523,12405.0
2017-04-17 12:25:00,23.85,23.85,23.82,23.83,12680.0,21.6613,21.6613,21.6341,21.6432,12680.0
2017-04-17 12:30:00,23.83,23.84,23.81,23.84,15141.0,21.6432,21.6523,21.625,21.6523,15141.0
2017-04-17 12:35:00,23.83,23.83,23.82,23.83,7214.0,21.6432,21.6432,21.6341,21.6432,7214.0
2017-04-17 12:40:00,23.83,23.84,23.82,23.84,8588.0,21.6432,21.6523,21.6341,21.6523,8588.0
2017-04-17 12:45:00,23.84,23.84,23.81,23.82,13526.0,21.6523,21.6523,21.625,21.6341,13526.0
2017-04-17 12:50:00,23.82,23.83,23.8,23.81,21709.0,21.6341,21.6432,21.6159,21.625,21709.0
2017-04-17 12:55:00,23.81,23.82,23.8,23.8,9937.0,21.625,21.6341,21.6159,21.6159,9937.0
2017-04-17 13:00:00,23.8,23.85,23.8,23.83,89327.0,21.6159,21.6613,21.6159,21.6432,89327.0
2017-04-17 13:05:00,23.84,23.86,23.83,23.86,11288.0,21.6523,21.6704,21.6432,21.6704,11288.0
2017-04-17 13:10:00,23.86,23.87,23.82,23.83,22761.0,21.6704,21.6795,21.6341,21.6432,22761.0
2017-04-17 13:15:00,23.84,23.86,23.83,23.85,20552.0,21.6523,21.6704,21.6432,21.6613,20552.0
2017-04-17 13:20:00,23.85,23.89,23.85,23.88,22634.0,21.6613,21.6977,21.6613,21.6886,22634.0
2017-04-17 13:25:00,23.88,23.92,23.88,23.92,79181.0,21.6886,21.7249,21.6886,21.7249,79181.0
2017-04-17 13:30:00,23.92,23.95,23.91,23.95,15586.0,21.7249,21.7522,21.7158,21.7522,15586.0
2017-04-17 13:35:00,23.95,23.95,23.91,23.93,19596.0,21.7522,21.7522,21.7158,21.734,19596.0
2017-04-17 13:40:00,23.93,23.95,23.92,23.94,26395.0,21.734,21.7522,21.7249,21.7431,26395.0
2017-04-17 13:45:00,23.94,23.95,23.93,23.95,7890.0,21.7431,21.7522,21.734,21.7522,7890.0
2017-04-17 13:50:00,23.94,23.95,23.9,23.92,32138.0,21.7431,21.7522,21.7068,21.7249,32138.0
2017-04-17 13:55:00,23.91,23.94,23.91,23.94,11069.0,21.7158,21.7431,21.7158,21.7431,11069.0
2017-04-17 14:00:00,23.94,23.98,23.92,23.98,33861.0,21.7431,21.7794,21.7249,21.7794,33861.0
2017-04-17 14:05:00,23.98,23.98,23.93,23.94,29475.0,21.7794,21.7794,21.734,21.7431,29475.0
2017-04-17 14:10:00,23.95,23.96,23.94,23.96,24645.0,21.7522,21.7613,21.7431,21.7613,24645.0
2017-04-17 14:15:00,23.96,24.01,23.95,23.99,116357.0,21.7613,21.8067,21.7522,21.7885,116357.0
2017-04-17 14:20:00,23.98,24.0,23.95,23.99,52209.0,21.7794,21.7976,21.7522,21.7885,52209.0
2017-04-17 14:25:00,24.0,24.03,23.99,24.02,56586.0,21.7976,21.8248,21.7885,21.8157,56586.0
2017-04-17 14:30:00,24.02,24.09,24.01,24.08,197226.0,21.8157,21.8793,21.8067,21.8702,197226.0
2017-04-17 14:35:00,24.08,24.1,24.04,24.09,95838.0,21.8702,21.8884,21.8339,21.8793,95838.0
2017-04-17 14:40:00,24.1,24.12,24.07,24.08,75808.0,21.8884,21.9066,21.8612,21.8702,75808.0
2017-04-17 14:45:00,24.09,24.09,24.04,24.05,56755.0,21.8793,21.8793,21.8339,21.843,56755.0
2017-04-17 14:50:00,24.04,24.05,24.01,24.02,59965.0,21.8339,21.843,21.8067,21.8157,59965.0
2017-04-17 14:55:00,24.02,24.03,23.99,24.03,55811.0,21.8157,21.8248,21.7885,21.8248,55811.0
2017-04-17 15:00:00,24.04,24.05,24.01,24.03,65425.0,21.8339,21.843,21.8067,21.8248,65425.0
2017-04-17 15:05:00,24.04,24.04,24.0,24.02,33732.0,21.8339,21.8339,21.7976,21.8157,33732.0
2017-04-17 15:10:00,24.01,24.05,24.0,24.05,58060.0,21.8067,21.843,21.7976,21.843,58060.0
2017-04-17 15:15:00,24.05,24.09,24.04,24.09,66965.0,21.843,21.8793,21.8339,21.8793,66965.0
2017-04-17 15:20:00,24.09,24.1,24.07,24.07,85667.0,21.8793,21.8884,21.8612,21.8612,85667.0
2017-04-17 15:25:00,24.08,24.13,24.06,24.12,142706.0,21.8702,21.9157,21.8521,21.9066,142706.0
2017-04-17 15:30:00,24.12,24.12,24.09,24.1,62919.0,21.9066,21.9066,21.8793,21.8884,62919.0
2017-04-17 15:35:00,24.1,24.13,24.08,24.11,137844.0,21.8884,21.9157,21.8702,21.8975,137844.0
2017-04-17 15:40:00,24.11,24.13,24.09,24.12,128978.0,21.8975,21.9157,21.8793,21.9066,128978.0
2017-04-17 15:45:00,24.12,24.15,24.11,24.13,134648.0,21.9066,21.9338,21.8975,21.9157,134648.0
2017-04-17 15:50:00,24.13,24.13,24.07,24.12,271283.0,21.9157,21.9157,21.8612,21.9066,271283.0
2017-04-17 15:55:00,24.12,24.12,24.11,24.12,210212.0,21.9066,21.9066,21.8975,21.9066,210212.0
2017-04-18 09:30:00,24.04,24.11,24.0,24.06,41252.0,21.8339,21.8975,21.7976,21.8521,41252.0
2017-04-18 09:35:00,24.07,24.09,24.02,24.07,20569.0,21.8612,21.8793,21.8157,21.8612,20569.0
2017-04-18 09:40:00,24.06,24.11,24.06,24.11,24531.0,21.8521,21.8975,21.8521,21.8975,24531.0
2017-04-18 09:45:00,24.11,24.13,24.07,24.08,31922.0,21.8975,21.9157,21.8612,21.8702,31922.0
2017-04-18 09:50:00,24.08,24.08,24.05,24.06,25013.0,21.8702,21.8702,21.843,21.8521,25013.0
2017-04-18 09:55:00,24.06,24.12,24.05,24.1,17930.0,21.8521,21.9066,21.843,21.8884,17930.0
2017-04-18 10:00:00,24.1,24.12,24.03,24.04,79455.0,21.8884,21.9066,21.8248,21.8339,79455.0
2017-04-18 10:05:00,24.04,24.04,23.97,23.98,51562.0,21.8339,21.8339,21.7703,21.7794,51562.0
2017-04-18 10:10:00,23.99,23.99,23.9,23.9,62738.0,21.7885,21.7885,21.7068,21.7068,62738.0
2017-04-18 10:15:00,23.9,23.93,23.85,23.87,39998.0,21.7068,21.734,21.6613,21.6795,39998.0
2017-04-18 10:20:00,23.87,23.88,23.83,23.85,49486.0,21.6795,21.6886,21.6432,21.6613,49486.0
2017-04-18 10:25:00,23.85,23.91,23.85,23.91,25462.0,21.6613,21.7158,21.6613,21.7158,25462.0
2017-04-18 10:30:00,23.9,23.93,23.87,23.93,59386.0,21.7068,21.734,21.6795,21.734,59386.0
2017-04-18 10:35:00,23.93,23.97,23.93,23.96,27376.0,21.734,21.7703,21.734,21.7613,27376.0
2017-04-18 10:40:00,23.95,23.97,23.93,23.96,31100.0,21.7522,21.7703,21.734,21.7613,31100.0
2017-04-18 10:45:00,23.96,24.01,23.95,24.0,112164.0,21.7613,21.8067,21.7522,21.7976,112164.0
2017-04-18 10:50:00,24.0,24.03,23.99,24.03,34087.0,21.7976,21.8248,21.7885,21.8248,34087.0
2017-04-18 10:55:00,24.03,24.04,23.99,24.04,30126.0,21.8248,21.8339,21.7885,21.8339,30126.0
2017-04-18 11:00:00,24.04,24.04,24.02,24.04,49471.0,21.8339,21.8339,21.8157,21.8339,49471.0
2017-04-18 11:05:00,24.04,24.1,24.04,24.09,44900.0,21.8339,21.8884,21.8339,21.8793,44900.0
2017-04-18 11:10:00,24.1,24.15,24.09,24.14,150957.0,21.8884,21.9338,21.8793,21.9247,150957.0
2017-04-18 11:15:00,24.15,24.17,24.11,24.12,37924.0,21.9338,21.952,21.8975,21.9066,37924.0
2017-04-18 11:20:00,24.12,24.15,24.11,24.14,40527.0,21.9066,21.9338,21.8975,21.9247,40527.0
2017-04-18 11:25:00,24.14,24.14,24.08,24.09,55307.0,21.9247,21.9247,21.8702,21.8793,55307.0
2017-04-18 11:30:00,24.09,24.1,24.03,24.03,44592.0,21.8793,21.8884,21.8248,21.8248,44592.0
2017-04-18 11:35:00,24.03,24.04,24.0,24.04,80585.0,21.8248,21.8339,21.7976,21.8339,80585.0
2017-04-18 11:40:00,24.03,24.04,23.99,24.0,42136.0,21.8248,21.8339,21.7885,21.7976,42136.0
2017-04-18 11:45:00,23.99,24.04,23.99,24.04,23044.0,21.7885,21.8339,21.7885,21.8339,23044.0
2017-04-18 11:50:00,24.04,24.05,24.01,24.05,28873.0,21.8339,21.843,21.8067,21.843,28873.0
2017-04-18 11:55:00,24.06,24.06,24.03,24.05,42369.0,21.8521,21.8521,21.8248,21.843,42369.0
2017-04-18 12:00:00,24.04,24.04,24.0,24.04,28707.0,21.8339,21.8339,21.7976,21.8339,28707.0
2017-04-18 12:05:00,24.04,24.04,24.0,24.0,19784.0,21.8339,21.8339,21.7976,21.7976,19784.0
2017-04-18 12:10:00,24.0,24.02,23.97,24.0,49398.0,21.7976,21.8157,21.7703,21.7976,49398.0
2017-04-18 12:15:00,24.0,24.0,23.97,23.99,27210.0,21.7976,21.7976,21.7703,21.7885,27210.0
2017-04-18 12:20:00,23.98,24.0,23.97,24.0,15197.0,21.7794,21.7976,21.7703,21.7976,15197.0
2017-04-18 12:25:00,24.0,24.01,23.98,24.01,16170.0,21.7976,21.8067,21.7794,21.8067,16170.0
2017-04-18 12:30:00,24.01,24.05,24.0,24.05,28882.0,21.8067,21.843,21.7976,21.843,28882.0
2017-04-18 12:35:00,24.05,24.05,24.0,24.03,29413.0,21.843,21.843,21.7976,21.8248,29413.0
2017-04-18 12:40:00,24.02,24.05,24.01,24.04,86760.0,21.8157,21.843,21.8067,21.8339,86760.0
2017-04-18 12:45:00,24.03,24.04,24.03,24.03,9153.0,21.8248,21.8339,21.8248,21.8248,9153.0
2017-04-18 12:50:00,24.04,24.09,24.03,24.09,26953.0,21.8339,21.8793,21.8248,21.8793,26953.0
2017-04-18 12:55:00,24.09,24.13,24.08,24.08,35471.0,21.8793,21.9157,21.8702,21.8702,35471.0
2017-04-18 13:00:00,24.08,24.09,24.05,24.05,16207.0,21.8702,21.8793,21.843,21.843,16207.0
2017-04-18 13:05:00,24.05,24.09,24.05,24.09,24800.0,21.843,21.8793,21.843,21.8793,24800.0
2017-04-18 13:10:00,24.09,24.13,24.08,24.12,29988.0,21.8793,21.9157,21.8702,21.9066,29988.0
2017-04-18 13:15:00,24.13,24.16,24.12,24.15,40549.0,21.9157,21.9429,21.9066,21.9338,40549.0
2017-04-18 13:20:00,24.15,24.16,24.12,24.15,62909.0,21.9338,21.9429,21.9066,21.9338,62909.0
2017-04-18 13:25:00,24.15,24.18,24.14,24.18,29986.0,21.9338,21.9611,21.9247,21.9611,29986.0
2017-04-18 13:30:00,24.18,24.18,24.14,24.15,26377.0,21.9611,21.9611,21.9247,21.9338,26377.0
2017-04-18 13:35:00,24.16,24.17,24.14,24.15,27401.0,21.9429,21.952,21.9247,21.9338,27401.0
2017-04-18 13:40:00,24.16,24.18,24.16,24.17,23650.0,21.9429,21.9611,21.9429,21.952,23650.0
2017-04-18 13:45:00,24.18,24.22,24.17,24.21,29686.0,21.9611,21.9974,21.952,21.9883,29686.0
2017-04-18 13:50:00,24.21,24.25,24.19,24.24,43657.0,21.9883,22.0246,21.9701,22.0156,43657.0
2017-04-18 13:55:00,24.25,24.28,24.24,24.27,49496.0,22.0246,22.0519,22.0156,22.0428,49496.0
2017-04-18 14:00:00,24.27,24.31,24.27,24.31,63731.0,22.0428,22.0791,22.0428,22.0791,63731.0
2017-04-18 14:05:00,24.31,24.31,24.26,24.26,32561.0,22.0791,22.0791,22.0337,22.0337,32561.0
2017-04-18 14:10:00,24.26,24.27,24.23,24.26,41058.0,22.0337,22.0428,22.0065,22.0337,41058.0
2017-04-18 14:15:00,24.26,24.27,24.26,24.27,20778.0,22.0337,22.0428,22.0337,22.0428,20778.0
2017-04-18 14:20:00,24.27,24.31,24.26,24.26,45382.0,22.0428,22.0791,22.0337,22.0337,45382.0
2017-04-18 14:25:00,24.26,24.29,24.26,24.29,21863.0,22.0337,22.061,22.0337,22.061,21863.0
2017-04-18 14:30:00,24.29,24.3,24.28,24.3,34088.0,22.061,22.0701,22.0519,22.0701,34088.0
2017-04-18 14:35:00,24.3,24.31,24.24,24.24,33890.0,22.0701,22.0791,22.0156,22.0156,33890.0
2017-04-18 14:40:00,24.24,24.25,24.21,24.21,33804.0,22.0156,22.0246,21.9883,21.9883,33804.0
2017-04-18 14:45:00,24.21,24.22,24.2,24.21,18416.0,21.9883,21.9974,21.9792,21.9883,18416.0
2017-04-18 14:50:00,24.21,24.24,24.2,24.21,33045.0,21.9883,22.0156,21.9792,21.9883,33045.0
2017-04-18 14:55:00,24.21,24.24,24.21,24.23,71204.0,21.9883,22.0156,21.9883,22.0065,71204.0
2017-04-18 15:00:00,24.23,24.23,24.19,24.2,42222.0,22.0065,22.0065,21.9701,21.9792,42222.0
2017-04-18 15:05:00,24.21,24.22,24.2,24.22,39723.0,21.9883,21.9974,21.9792,21.9974,39723.0
2017-04-18 15:10:00,24.22,24.22,24.19,24.21,36044.0,21.9974,21.9974,21.9701,21.9883,36044.0
2017-04-18 15:15:00,24.21,24.22,24.2,24.21,68315.0,21.9883,21.9974,21.9792,21.9883,68315.0
2017-04-18 15:20:00,24.22,24.23,24.21,24.23,70276.0,21.9974,22.0065,21.9883,22.0065,70276.0
2017-04-18 15:25:00,24.23,24.23,24.19,24.19,29426.0,22.0065,22.0065,21.9701,21.9701,29426.0
2017-04-18 15:30:00,24.19,24.21,24.19,24.2,30551.0,21.9701,21.9883,21.9701,21.9792,30551.0
2017-04-18 15:35:00,24.21,24.22,24.2,24.21,81258.0,21.9883,21.9974,21.9792,21.9883,81258.0
2017-04-18 15:40:00,24.21,24.22,24.18,24.19,100833.0,21.9883,21.9974,21.9611,21.9701,100833.0
2017-04-18 15:45:00,24.19,24.22,24.17,24.21,117103.0,21.9701,21.9974,21.952,21.9883,117103.0
2017-04-18 15:50:00,24.21,24.22,24.19,24.2,83806.0,21.9883,21.9974,21.9701,21.9792,83806.0
2017-04-18 15:55:00,24.2,24.21,24.19,24.19,175147.0,21.9792,21.9883,21.9701,21.9701,175147.0
2017-04-19 09:30:00,24.27,24.36,24.22,24.28,81020.0,22.0428,22.1245,21.9974,22.0519,81020.0
2017-04-19 09:35:00,24.3,24.33,24.28,24.29,40314.0,22.0701,22.0973,22.0519,22.061,40314.0
2017-04-19 09:40:00,24.28,24.29,24.22,24.23,55462.0,22.0519,22.061,21.9974,22.0065,55462.0
2017-04-19 09:45:00,24.23,24.23,24.19,24.23,71572.0,22.0065,22.0065,21.9701,22.0065,71572.0
2017-04-19 09:50:00,24.22,24.26,24.21,24.23,45966.0,21.9974,22.0337,21.9883,22.0065,45966.0
2017-04-19 09:55:00,24.24,24.28,24.24,24.26,37263.0,22.0156,22.0519,22.0156,22.0337,37263.0
2017-04-19 10:00:00,24.27,24.28,24.24,24.27,25021.0,22.0428,22.0519,22.0156,22.0428,25021.0
2017-04-19 10:05:00,24.25,24.26,24.22,24.25,32896.0,22.0246,22.0337,21.9974,22.0246,32896.0
2017-04-19 10:10:00,24.25,24.26,24.22,24.24,24621.0,22.0246,22.0337,21.9974,22.0156,24621.0
2017-04-19 10:15:00,24.24,24.28,24.23,24.24,103395.0,22.0156,22.0519,22.0065,22.0156,103395.0
2017-04-19 10:20:00,24.24,24.24,24.19,24.21,50766.0,22.0156,22.0156,21.9701,21.9883,50766.0
2017-04-19 10:25:00,24.21,24.23,24.2,24.21,53803.0,21.9883,22.0065,21.9792,21.9883,53803.0
2017-04-19 10:30:00,24.22,24.23,24.19,24.21,58453.0,21.9974,22.0065,21.9701,21.9883,58453.0
2017-04-19 10:35:00,24.22,24.22,24.17,24.18,37541.0,21.9974,21.9974,21.952,21.9611,37541.0
2017-04-19 10:40:00,24.18,24.18,24.13,24.16,67792.0,21.9611,21.9611,21.9157,21.9429,67792.0
2017-04-19 10:45:00,24.16,24.2,24.15,24.16,34959.0,21.9429,21.9792,21.9338,21.9429,34959.0
2017-04-19 10:50:00,24.15,24.17,24.14,24.15,23973.0,21.9338,21.952,21.9247,21.9338,23973.0
2017-04-19 10:55:00,24.15,24.19,24.14,24.18,26354.0,21.9338,21.9701,21.9247,21.9611,26354.0
2017-04-19 11:00:00,24.18,24.19,24.15,24.17,43489.0,21.9611,21.9701,21.9338,21.952,43489.0
2017-04-19 11:05:00,24.17,24.19,24.17,24.19,27790.0,21.952,21.9701,21.952,21.9701,27790.0
2017-04-19 11:10:00,24.18,24.23,24.18,24.23,18538.0,21.9611,22.0065,21.9611,22.0065,18538.0
2017-04-19 11:15:00,24.23,24.27,24.21,24.27,51678.0,22.0065,22.0428,21.9883,22.0428,51678.0
2017-04-19 11:20:00,24.27,24.31,24.26,24.29,61870.0,22.0428,22.0791,22.0337,22.061,61870.0
2017-04-19 11:25:00,24.29,24.31,24.25,24.31,46379.0,22.061,22.0791,22.0246,22.0791,46379.0
2017-04-19 11:30:00,24.31,24.32,24.28,24.3,47443.0,22.0791,22.0882,22.0519,22.0701,47443.0
2017-04-19 11:35:00,24.3,24.33,24.29,24.32,36937.0,22.0701,22.0973,22.061,22.0882,36937.0
2017-04-19 11:40:00,24.33,24.36,24.32,24.35,55278.0,22.0973,22.1245,22.0882,22.1155,55278.0
2017-04-19 11:45:00,24.34,24.34,24.27,24.28,26017.0,22.1064,22.1064,22.0428,22.0519,26017.0
2017-04-19 11:50:00,24.28,24.29,24.26,24.27,22964.0,22.0519,22.061,22.0337,22.0428,22964.0
2017-04-19 11:55:00,24.26,24.28,24.24,24.27,18988.0,22.0337,22.0519,22.0156,22.0428,18988.0
2017-04-19 12:00:00,24.27,24.28,24.23,24.25,16709.0,22.0428,22.0519,22.0065,22.0246,16709.0
2017-04-19 12:05:00,24.24,24.25,24.2,24.21,26273.0,22.0156,22.0246,21.9792,21.9883,26273.0
2017-04-19 12:10:00,24.2,24.22,24.18,24.22,13397.0,21.9792,21.9974,21.9611,21.9974,13397.0
2017-04-19 12:15:00,24.21,24.24,24.2,24.23,12691.0,21.9883,22.0156,21.9792,22.0065,12691.0
2017-04-19 12:20:00,24.23,24.26,24.23,24.24,25276.0,22.0065,22.0337,22.0065,22.0156,25276.0
2017-04-19 12:25:00,24.25,24.25,24.21,24.22,10822.0,22.0246,22.0246,21.9883,21.9974,10822.0
2017-04-19 12:30:00,24.21,24.25,24.21,24.25,9820.0,21.9883,22.0246,21.9883,22.0246,9820.0
2017-04-19 12:35:00,24.25,24.26,24.22,24.22,20068.0,22.0246,22.0337,21.9974,21.9974,20068.0
2017-04-19 12:40:00,24.22,24.23,24.21,24.22,16075.0,21.9974,22.0065,21.9883,21.9974,16075.0
2017-04-19 12:45:00,24.21,24.23,24.2,24.23,9802.0,21.9883,22.0065,21.9792,22.0065,9802.0
2017-04-19 12:50:00,24.22,24.23,24.2,24.22,71938.0,21.9974,22.0065,21.9792,21.9974,71938.0
2017-04-19 12:55:00,24.23,24.24,24.22,24.24,6367.0,22.0065,22.0156,21.9974,22.0156,6367.0
2017-04-19 13:00:00,24.23,24.24,24.19,24.21,18610.0,22.0065,22.0156,21.9701,21.9883,18610.0
2017-04-19 13:05:00,24.2,24.22,24.2,24.2,12987.0,21.9792,21.9974,21.9792,21.9792,12987.0
2017-04-19 13:10:00,24.2,24.22,24.19,24.21,19688.0,21.9792,21.9974,21.9701,21.9883,19688.0
2017-04-19 13:15:00,24.22,24.23,24.19,24.2,28825.0,21.9974,22.0065,21.9701,21.9792,28825.0
2017-04-19 13:20:00,24.2,24.25,24.2,24.24,13858.0,21.9792,22.0246,21.9792,22.0156,13858.0
2017-04-19 13:25:00,24.24,24.25,24.22,24.25,16824.0,22.0156,22.0246,21.9974,22.0246,16824.0
2017-04-19 13:30:00,24.25,24.25,24.22,24.25,11286.0,22.0246,22.0246,21.9974,22.0246,11286.0
2017-04-19 13:35:00,24.25,24.25,24.23,24.25,7100.0,22.0246,22.0246,22.0065,22.0246,7100.0
2017-04-19 13:40:00,24.25,24.27,24.23,24.25,49571.0,22.0246,22.0428,22.0065,22.0246,49571.0
2017-04-19 13:45:00,24.25,24.26,24.23,24.25,31439.0,22.0246,22.0337,22.0065,22.0246,31439.0
2017-04-19 13:50:00,24.25,24.26,24.22,24.22,18612.0,22.0246,22.0337,21.9974,21.9974,18612.0
2017-04-19 13:55:00,24.22,24.24,24.2,24.23,27450.0,21.9974,22.0156,21.9792,22.0065,27450.0
2017-04-19 14:00:00,24.23,24.25,24.22,24.22,15918.0,22.0065,22.0246,21.9974,21.9974,15918.0
2017-04-19 14:05:00,24.22,24.23,24.2,24.23,21776.0,21.9974,22.0065,21.9792,22.0065,21776.0
2017-04-19 14:10:00,24.23,24.23,24.2,24.2,36924.0,22.0065,22.0065,21.9792,21.9792,36924.0
2017-04-19 14:15:00,24.2,24.22,24.17,24.21,34005.0,21.9792,21.9974,21.952,21.9883,34005.0
2017-04-19 14:20:00,24.21,24.22,24.2,24.21,20917.0,21.9883,21.9974,21.9792,21.9883,20917.0
2017-04-19 14:25:00,24.19,24.22,24.19,24.2,63239.0,21.9701,21.9974,21.9701,21.9792,63239.0
2017-04-19 14:30:00,24.21,24.23,24.2,24.21,28352.0,21.9883,22.0065,21.9792,21.9883,28352.0
2017-04-19 14:35:00,24.21,24.24,24.21,24.21,27188.0,21.9883,22.0156,21.9883,21.9883,27188.0
2017-04-19 14:40:00,24.21,24.22,24.19,24.2,49081.0,21.9883,21.9974,21.9701,21.9792,49081.0
2017-04-19 14:45:00,24.2,24.22,24.19,24.2,13169.0,21.9792,21.9974,21.9701,21.9792,13169.0
2017-04-19 14:50:00,24.19,24.19,24.14,24.15,42387.0,21.9701,21.9701,21.9247,21.9338,42387.0
2017-04-19 14:55:00,24.14,24.16,24.14,24.15,47551.0,21.9247,21.9429,21.9247,21.9338,47551.0
2017-04-19 15:00:00,24.15,24.17,24.13,24.16,69731.0,21.9338,21.952,21.9157,21.9429,69731.0
2017-04-19 15:05:00,24.17,24.17,24.14,24.16,60876.0,21.952,21.952,21.9247,21.9429,60876.0
2017-04-19 15:10:00,24.16,24.18,24.16,24.18,42426.0,21.9429,21.9611,21.9429,21.9611,42426.0
2017-04-19 15:15:00,24.17,24.21,24.17,24.21,51895.0,21.952,21.9883,21.952,21.9883,51895.0
2017-04-19 15:20:00,24.21,24.22,24.19,24.21,40577.0,21.9883,21.9974,21.9701,21.9883,40577.0
2017-04-19 15:25:00,24.2,24.2,24.12,24.13,56064.0,21.9792,21.9792,21.9066,21.9157,56064.0
2017-04-19 15:30:00,24.13,24.16,24.11,24.14,69708.0,21.9157,21.9429,21.8975,21.9247,69708.0
2017-04-19 15:35:00,24.14,24.15,24.14,24.14,20332.0,21.9247,21.9338,21.9247,21.9247,20332.0
2017-04-19 15:40:00,24.14,24.15,24.11,24.13,81378.0,21.9247,21.9338,21.8975,21.9157,81378.0
2017-04-19 15:45:00,24.13,24.14,24.12,24.14,62478.0,21.9157,21.9247,21.9066,21.9247,62478.0
2017-04-19 15:50:00,24.14,24.15,24.13,24.15,82846.0,21.9247,21.9338,21.9157,21.9338,82846.0
2017-04-19 15:55:00,24.15,24.19,24.14,24.18,271601.0,21.9338,21.9701,21.9247,21.9611,271601.0
2017-04-20 09:30:00,24.38,24.43,24.3,24.34,110944.0,22.1427,22.1881,22.0701,22.1064,110944.0
2017-04-20 09:35:00,24.34,24.4,24.29,24.3,82845.0,22.1064,22.1609,22.061,22.0701,82845.0
2017-04-20 09:40:00,24.3,24.31,24.07,24.11,360228.0,22.0701,22.0791,21.8612,21.8975,360228.0
2017-04-20 09:45:00,24.11,24.13,23.94,24.0,260447.0,21.8975,21.9157,21.7431,21.7976,260447.0
2017-04-20 09:50:00,24.01,24.03,23.75,23.76,197952.0,21.8067,21.8248,21.5705,21.5796,197952.0
2017-04-20 09:55:00,23.77,23.83,23.75,23.83,238073.0,21.5887,21.6432,21.5705,21.6432,238073.0
2017-04-20 10:00:00,23.82,23.86,23.65,23.68,146932.0,21.6341,21.6704,21.4797,21.5069,146932.0
2017-04-20 10:05:00,23.69,23.73,23.62,23.68,215404.0,21.516,21.5524,21.4525,21.5069,215404.0
2017-04-20 10:10:00,23.69,23.73,23.62,23.65,210096.0,21.516,21.5524,21.4525,21.4797,210096.0
2017-04-20 10:15:00,23.65,23.66,23.53,23.6,181398.0,21.4797,21.4888,21.3707,21.4343,181398.0
2017-04-20 10:20:00,23.58,23.59,23.46,23.47,125045.0,21.4161,21.4252,21.3071,21.3162,125045.0
2017-04-20 10:25:00,23.48,23.5,23.44,23.47,84147.0,21.3253,21.3435,21.289,21.3162,84147.0
2017-04-20 10:30:00,23.47,23.57,23.47,23.54,259196.0,21.3162,21.407,21.3162,21.3798,259196.0
2017-04-20 10:35:00,23.53,23.58,23.52,23.54,72413.0,21.3707,21.4161,21.3616,21.3798,72413.0
2017-04-20 10:40:00,23.54,23.58,23.54,23.56,53204.0,21.3798,21.4161,21.3798,21.398,53204.0
2017-04-20 10:45:00,23.56,23.57,23.52,23.52,51875.0,21.398,21.407,21.3616,21.3616,51875.0
2017-04-20 10:50:00,23.52,23.59,23.52,23.57,44656.0,21.3616,21.4252,21.3616,21.407,44656.0
2017-04-20 10:55:00,23.57,23.65,23.57,23.64,39534.0,21.407,21.4797,21.407,21.4706,39534.0
2017-04-20 11:00:00,23.64,23.64,23.61,23.62,32368.0,21.4706,21.4706,21.4434,21.4525,32368.0
2017-04-20 11:05:00,23.62,23.66,23.62,23.66,54019.0,21.4525,21.4888,21.4525,21.4888,54019.0
2017-04-20 11:10:00,23.66,23.7,23.66,23.68,64848.0,21.4888,21.5251,21.4888,21.5069,64848.0
2017-04-20 11:15:00,23.68,23.68,23.61,23.67,154704.0,21.5069,21.5069,21.4434,21.4979,154704.0
2017-04-20 11:20:00,23.66,23.7,23.63,23.63,101375.0,21.4888,21.5251,21.4615,21.4615,101375.0
2017-04-20 11:25:00,23.63,23.67,23.62,23.66,84318.0,21.4615,21.4979,21.4525,21.4888,84318.0
2017-04-20 11:30:00,23.66,23.72,23.65,23.72,80087.0,21.4888,21.5433,21.4797,21.5433,80087.0
2017-04-20 11:35:00,23.72,23.81,23.71,23.8,87922.0,21.5433,21.625,21.5342,21.6159,87922.0
2017-04-20 11:40:00,23.8,23.82,23.76,23.82,92891.0,21.6159,21.6341,21.5796,21.6341,92891.0
2017-04-20 11:45:00,23.82,23.84,23.8,23.82,23057.0,21.6341,21.6523,21.6159,21.6341,23057.0
2017-04-20 11:50:00,23.82,23.82,23.79,23.8,39261.0,21.6341,21.6341,21.6069,21.6159,39261.0
2017-04-20 11:55:00,23.81,23.82,23.79,23.82,23317.0,21.625,21.6341,21.6069,21.6341,23317.0
2017-04-20 12:00:00,23.82,23.84,23.79,23.8,38296.0,21.6341,21.6523,21.6069,21.6159,38296.0
2017-04-20 12:05:00,23.8,23.82,23.78,23.8,45423.0,21.6159,21.6341,21.5978,21.6159,45423.0
2017-04-20 12:10:00,23.81,23.89,23.81,23.87,146358.0,21.625,21.6977,21.625,21.6795,146358.0
2017-04-20 12:15:00,23.88,23.89,23.85,23.86,34562.0,21.6886,21.6977,21.6613,21.6704,34562.0
2017-04-20 12:20:00,23.86,23.88,23.8,23.81,110914.0,21.6704,21.6886,21.6159,21.625,110914.0
2017-04-20 12:25:00,23.81,23.81,23.75,23.76,37805.0,21.625,21.625,21.5705,21.5796,37805.0
2017-04-20 12:30:00,23.76,23.8,23.75,23.78,25808.0,21.5796,21.6159,21.5705,21.5978,25808.0
2017-04-20 12:35:00,23.78,23.8,23.75,23.79,29668.0,21.5978,21.6159,21.5705,21.6069,29668.0
2017-04-20 12:40:00,23.8,23.81,23.78,23.8,49155.0,21.6159,21.625,21.5978,21.6159,49155.0
2017-04-20 12:45:00,23.8,23.8,23.77,23.79,21437.0,21.6159,21.6159,21.5887,21.6069,21437.0
2017-04-20 12:50:00,23.79,23.83,23.78,23.82,20327.0,21.6069,21.6432,21.5978,21.6341,20327.0
2017-04-20 12:55:00,23.81,23.82,23.78,23.79,32710.0,21.625,21.6341,21.5978,21.6069,32710.0
2017-04-20 13:00:00,23.79,23.79,23.78,23.79,27859.0,21.6069,21.6069,21.5978,21.6069,27859.0
2017-04-20 13:05:00,23.8,23.81,23.78,23.8,22450.0,21.6159,21.625,21.5978,21.6159,22450.0
2017-04-20 13:10:00,23.8,23.82,23.78,23.78,34351.0,21.6159,21.6341,21.5978,21.5978,34351.0
2017-04-20 13:15:00,23.78,23.79,23.74,23.76,35769.0,21.5978,21.6069,21.5614,21.5796,35769.0
2017-04-20 13:20:00,23.76,23.79,23.75,23.77,27654.0,21.5796,21.6069,21.5705,21.5887,27654.0
2017-04-20 13:25:00,23.77,23.78,23.75,23.76,43481.0,21.5887,21.5978,21.5705,21.5796,43481.0
2017-04-20 13:30:00,23.76,23.77,23.74,23.75,26289.0,21.5796,21.5887,21.5614,21.5705,26289.0
2017-04-20 13:35:00,23.75,23.78,23.74,23.75,43047.0,21.5705,21.5978,21.5614,21.5705,43047.0
2017-04-20 13:40:00,23.76,23.76,23.74,23.75,26006.0,21.5796,21.5796,21.5614,21.5705,26006.0
2017-04-20 13:45:00,23.75,23.76,23.73,23.73,29314.0,21.5705,21.5796,21.5524,21.5524,29314.0
2017-04-20 13:50:00,23.74,23.75,23.7,23.71,65920.0,21.5614,21.5705,21.5251,21.5342,65920.0
2017-04-20 13:55:00,23.72,23.73,23.67,23.69,56042.0,21.5433,21.5524,21.4979,21.516,56042.0
2017-04-20 14:00:00,23.69,23.69,23.65,23.67,125348.0,21.516,21.516,21.4797,21.4979,125348.0
2017-04-20 14:05:00,23.68,23.72,23.67,23.69,49284.0,21.5069,21.5433,21.4979,21.516,49284.0
2017-04-20 14:10:00,23.69,23.69,23.66,23.68,36837.0,21.516,21.516,21.4888,21.5069,36837.0
2017-04-20 14:15:00,23.68,23.7,23.65,23.7,48136.0,21.5069,21.5251,21.4797,21.5251,48136.0
2017-04-20 14:20:00,23.7,23.71,23.66,23.67,63291.0,21.5251,21.5342,21.4888,21.4979,63291.0
2017-04-20 14:25:00,23.67,23.67,23.59,23.6,56410.0,21.4979,21.4979,21.4252,21.4343,56410.0
2017-04-20 14:30:00,23.59,23.59,23.55,23.57,128657.0,21.4252,21.4252,21.3889,21.407,128657.0
2017-04-20 14:35:00,23.58,23.59,23.56,23.56,97141.0,21.4161,21.4252,21.398,21.398,97141.0
2017-04-20 14:40:00,23.56,23.57,23.48,23.5,97264.0,21.398,21.407,21.3253,21.3435,97264.0
2017-04-20 14:45:00,23.49,23.51,23.46,23.46,94523.0,21.3344,21.3525,21.3071,21.3071,94523.0
2017-04-20 14:50:00,23.46,23.47,23.42,23.43,112440.0,21.3071,21.3162,21.2708,21.2799,112440.0
2017-04-20 14:55:00,23.43,23.44,23.37,23.38,117827.0,21.2799,21.289,21.2254,21.2345,117827.0
2017-04-20 15:00:00,23.38,23.4,23.37,23.37,249169.0,21.2345,21.2526,21.2254,21.2254,249169.0
2017-04-20 15:05:00,23.38,23.4,23.37,23.38,94170.0,21.2345,21.2526,21.2254,21.2345,94170.0
2017-04-20 15:10:00,23.37,23.38,23.3,23.35,184521.0,21.2254,21.2345,21.1618,21.2072,184521.0
2017-04-20 15:15:00,23.35,23.38,23.28,23.28,105427.0,21.2072,21.2345,21.1437,21.1437,105427.0
2017-04-20 15:20:00,23.29,23.3,23.23,23.23,166653.0,21.1527,21.1618,21.0982,21.0982,166653.0
2017-04-20 15:25:00,23.23,23.26,23.17,23.24,235403.0,21.0982,21.1255,21.0437,21.1073,235403.0
2017-04-20 15:30:00,23.25,23.32,23.24,23.27,173740.0,21.1164,21.18,21.1073,21.1346,173740.0
2017-04-20 15:35:00,23.27,23.36,23.27,23.35,209949.0,21.1346,21.2163,21.1346,21.2072,209949.0
2017-04-20 15:40:00,23.36,23.41,23.34,23.39,228460.0,21.2163,21.2617,21.1981,21.2436,228460.0
2017-04-20 15:45:00,23.39,23.4,23.32,23.36,236987.0,21.2436,21.2526,21.18,21.2163,236987.0
2017-04-20 15:50:00,23.36,23.4,23.35,23.37,244225.0,21.2163,21.2526,21.2072,21.2254,244225.0
2017-04-20 15:55:00,23.37,23.38,23.33,23.33,427918.0,21.2254,21.2345,21.1891,21.1891,427918.0
2017-04-21 09:30:00,23.28,23.37,23.24,23.25,171327.0,21.1437,21.2254,21.1073,21.1164,171327.0
2017-04-21 09:35:00,23.26,23.3,23.25,23.3,33726.0,21.1255,21.1618,21.1164,21.1618,33726.0
2017-04-21 09:40:00,23.3,23.37,23.29,23.35,66552.0,21.1618,21.2254,21.1527,21.2072,66552.0
2017-04-21 09:45:00,23.34,23.36,23.3,23.33,185740.0,21.1981,21.2163,21.1618,21.1891,185740.0
2017-04-21 09:50:00,23.34,23.36,23.23,23.23,97288.0,21.1981,21.2163,21.0982,21.0982,97288.0
2017-04-21 09:55:00,23.24,23.27,23.17,23.25,83188.0,21.1073,21.1346,21.0437,21.1164,83188.0
2017-04-21 10:00:00,23.24,23.28,23.2,23.21,127000.0,21.1073,21.1437,21.071,21.0801,127000.0
2017-04-21 10:05:00,23.21,23.26,23.12,23.13,202807.0,21.0801,21.1255,20.9983,21.0074,202807.0
2017-04-21 10:10:00,23.13,23.17,23.11,23.12,113034.0,21.0074,21.0437,20.9893,20.9983,113034.0
2017-04-21 10:15:00,23.13,23.13,23.09,23.13,104086.0,21.0074,21.0074,20.9711,21.0074,104086.0
2017-04-21 10:20:00,23.13,23.23,23.13,23.23,66163.0,21.0074,21.0982,21.0074,21.0982,66163.0
2017-04-21 10:25:00,23.22,23.22,23.14,23.15,90629.0,21.0892,21.0892,21.0165,21.0256,90629.0
2017-04-21 10:30:00,23.16,23.19,23.15,23.19,56291.0,21.0347,21.0619,21.0256,21.0619,56291.0
2017-04-21 10:35:00,23.19,23.22,23.18,23.21,49764.0,21.0619,21.0892,21.0528,21.0801,49764.0
2017-04-21 10:40:00,23.22,23.22,23.15,23.18,67266.0,21.0892,21.0892,21.0256,21.0528,67266.0
2017-04-21 10:45:00,23.19,23.19,23.14,23.14,131304.0,21.0619,21.0619,21.0165,21.0165,131304.0
2017-04-21 10:50:00,23.14,23.21,23.14,23.18,71742.0,21.0165,21.0801,21.0165,21.0528,71742.0
2017-04-21 10:55:00,23.18,23.18,23.14,23.18,37245.0,21.0528,21.0528,21.0165,21.0528,37245.0
2017-04-21 11:00:00,23.17,23.2,23.14,23.2,33232.0,21.0437,21.071,21.0165,21.071,33232.0
2017-04-21 11:05:00,23.2,23.2,23.17,23.2,32901.0,21.071,21.071,21.0437,21.071,32901.0
2017-04-21 11:10:00,23.2,23.2,23.15,23.15,29158.0,21.071,21.071,21.0256,21.0256,29158.0
2017-04-21 11:15:00,23.16,23.21,23.13,23.2,32448.0,21.0347,21.0801,21.0074,21.071,32448.0
2017-04-21 11:20:00,23.21,23.23,23.18,23.22,26130.0,21.0801,21.0982,21.0528,21.0892,26130.0
2017-04-21 11:25:00,23.22,23.28,23.21,23.27,20717.0,21.0892,21.1437,21.0801,21.1346,20717.0
2017-04-21 11:30:00,23.27,23.27,23.24,23.25,25591.0,21.1346,21.1346,21.1073,21.1164,25591.0
2017-04-21 11:35:00,23.26,23.28,23.23,23.28,203953.0,21.1255,21.1437,21.0982,21.1437,203953.0
2017-04-21 11:40:00,23.28,23.32,23.27,23.31,133980.0,21.1437,21.18,21.1346,21.1709,133980.0
2017-04-21 11:45:00,23.32,23.34,23.3,23.34,52077.0,21.18,21.1981,21.1618,21.1981,52077.0
2017-04-21 11:50:00,23.33,23.39,23.33,23.39,56701.0,21.1891,21.2436,21.1891,21.2436,56701.0
2017-04-21 11:55:00,23.39,23.39,23.32,23.33,44549.0,21.2436,21.2436,21.18,21.1891,44549.0
2017-04-21 12:00:00,23.33,23.34,23.32,23.32,25974.0,21.1891,21.1981,21.18,21.18,25974.0
2017-04-21 12:05:00,23.32,23.33,23.3,23.32,27048.0,21.18,21.1891,21.1618,21.18,27048.0
2017-04-21 12:10:00,23.32,23.32,23.27,23.27,33977.0,21.18,21.18,21.1346,21.1346,33977.0
2017-04-21 12:15:00,23.26,23.28,23.25,23.26,18344.0,21.1255,21.1437,21.1164,21.1255,18344.0
2017-04-21 12:20:00,23.26,23.26,23.25,23.26,4641.0,21.1255,21.1255,21.1164,21.1255,4641.0
2017-04-21 12:25:00,23.26,23.29,23.25,23.28,27797.0,21.1255,21.1527,21.1164,21.1437,27797.0
2017-04-21 12:30:00,23.27,23.27,23.25,23.26,15663.0,21.1346,21.1346,21.1164,21.1255,15663.0
2017-04-21 12:35:00,23.26,23.27,23.24,23.27,23938.0,21.1255,21.1346,21.1073,21.1346,23938.0
2017-04-21 12:40:00,23.27,23.27,23.26,23.27,6024.0,21.1346,21.1346,21.1255,21.1346,6024.0
2017-04-21 12:45:00,23.27,23.27,23.24,23.27,56288.0,21.1346,21.1346,21.1073,21.1346,56288.0
2017-04-21 12:50:00,23.27,23.29,23.26,23.27,37798.0,21.1346,21.1527,21.1255,21.1346,37798.0
2017-04-21 12:55:00,23.27,23.29,23.27,23.28,18808.0,21.1346,21.1527,21.1346,21.1437,18808.0
2017-04-21 13:00:00,23.27,23.3,23.27,23.28,38383.0,21.1346,21.1618,21.1346,21.1437,38383.0
2017-04-21 13:05:00,23.28,23.32,23.27,23.32,36814.0,21.1437,21.18,21.1346,21.18,36814.0
2017-04-21 13:10:00,23.32,23.34,23.28,23.3,56441.0,21.18,21.1981,21.1437,21.1618,56441.0
2017-04-21 13:15:00,23.3,23.31,23.27,23.27,27268.0,21.1618,21.1709,21.1346,21.1346,27268.0
2017-04-21 13:20:00,23.27,23.29,23.26,23.29,24467.0,21.1346,21.1527,21.1255,21.1527,24467.0
2017-04-21 13:25:00,23.29,23.29,23.27,23.28,19796.0,21.1527,21.1527,21.1346,21.1437,19796.0
2017-04-21 13:30:00,23.28,23.29,23.27,23.27,21697.0,21.1437,21.1527,21.1346,21.1346,21697.0
2017-04-21 13:35:00,23.27,23.28,23.26,23.27,14745.0,21.1346,21.1437,21.1255,21.1346,14745.0
2017-04-21 13:40:00,23.27,23.28,23.26,23.27,34670.0,21.1346,21.1437,21.1255,21.1346,34670.0
2017-04-21 13:45:00,23.27,23.27,23.26,23.27,7018.0,21.1346,21.1346,21.1255,21.1346,7018.0
2017-04-21 13:50:00,23.27,23.27,23.26,23.27,11435.0,21.1346,21.1346,21.1255,21.1346,11435.0
2017-04-21 13:55:00,23.27,23.3,23.26,23.3,95824.0,21.1346,21.1618,21.1255,21.1618,95824.0
2017-04-21 14:00:00,23.29,23.3,23.28,23.29,34745.0,21.1527,21.1618,21.1437,21.1527,34745.0
2017-04-21 14:05:00,23.29,23.29,23.28,23.29,30002.0,21.1527,21.1527,21.1437,21.1527,30002.0
2017-04-21 14:10:00,23.29,23.29,23.28,23.29,23882.0,21.1527,21.1527,21.1437,21.1527,23882.0
2017-04-21 14:15:00,23.29,23.36,23.28,23.36,114841.0,21.1527,21.2163,21.1437,21.2163,114841.0
2017-04-21 14:20:00,23.35,23.37,23.33,23.36,94869.0,21.2072,21.2254,21.1891,21.2163,94869.0
2017-04-21 14:25:00,23.36,23.36,23.34,23.35,26527.0,21.2163,21.2163,21.1981,21.2072,26527.0
2017-04-21 14:30:00,23.34,23.35,23.3,23.31,35119.0,21.1981,21.2072,21.1618,21.1709,35119.0
2017-04-21 14:35:00,23.3,23.32,23.3,23.3,22938.0,21.1618,21.18,21.1618,21.1618,22938.0
2017-04-21 14:40:00,23.31,23.33,23.29,23.3,34933.0,21.1709,21.1891,21.1527,21.1618,34933.0
2017-04-21 14:45:00,23.29,23.3,23.26,23.26,31228.0,21.1527,21.1618,21.1255,21.1255,31228.0
2017-04-21 14:50:00,23.25,23.28,23.24,23.28,34539.0,21.1164,21.1437,21.1073,21.1437,34539.0
2017-04-21 14:55:00,23.28,23.3,23.27,23.29,27701.0,21.1437,21.1618,21.1346,21.1527,27701.0
2017-04-21 15:00:00,23.29,23.29,23.27,23.27,29794.0,21.1527,21.1527,21.1346,21.1346,29794.0
2017-04-21 15:05:00,23.27,23.28,23.24,23.25,28022.0,21.1346,21.1437,21.1073,21.1164,28022.0
2017-04-21 15:10:00,23.25,23.29,23.24,23.28,68080.0,21.1164,21.1527,21.1073,21.1437,68080.0
2017-04-21 15:15:00,23.28,23.29,23.27,23.28,33814.0,21.1437,21.1527,21.1346,21.1437,33814.0
2017-04-21 15:20:00,23.28,23.29,23.27,23.28,53558.0,21.1437,21.1527,21.1346,21.1437,53558.0
2017-04-21 15:25:00,23.27,23.33,23.27,23.33,56707.0,21.1346,21.1891,21.1346,21.1891,56707.0
2017-04-21 15:30:00,23.32,23.33,23.29,23.31,135911.0,21.18,21.1891,21.1527,21.1709,135911.0
2017-04-21 15:35:00,23.3,23.35,23.3,23.32,93699.0,21.1618,21.2072,21.1618,21.18,93699.0
2017-04-21 15:40:00,23.33,23.36,23.32,23.36,91300.0,21.1891,21.2163,21.18,21.2163,91300.0
2017-04-21 15:45:00,23.35,23.36,23.34,23.36,107958.0,21.2072,21.2163,21.1981,21.2163,107958.0
2017-04-21 15:50:00,23.35,23.36,23.33,23.33,127902.0,21.2072,21.2163,21.1891,21.1891,127902.0
2017-04-21 15:55:00,23.33,23.34,23.31,23.33,451292.0,21.1891,21.1981,21.1709,21.1891,451292.0
2017-04-24 09:30:00,23.59,23.62,23.45,23.45,83200.0,21.4252,21.4525,21.2981,21.2981,83200.0
2017-04-24 09:35:00,23.47,23.48,23.23,23.23,145490.0,21.3162,21.3253,21.0982,21.0982,145490.0
2017-04-24 09:40:00,23.23,23.35,23.23,23.35,48247.0,21.0982,21.2072,21.0982,21.2072,48247.0
2017-04-24 09:45:00,23.35,23.36,23.29,23.29,50270.0,21.2072,21.2163,21.1527,21.1527,50270.0
2017-04-24 09:50:00,23.3,23.35,23.28,23.29,27477.0,21.1618,21.2072,21.1437,21.1527,27477.0
2017-04-24 09:55:00,23.28,23.28,23.18,23.18,99475.0,21.1437,21.1437,21.0528,21.0528,99475.0
2017-04-24 10:00:00,23.19,23.25,23.18,23.21,89435.0,21.0619,21.1164,21.0528,21.0801,89435.0
2017-04-24 10:05:00,23.21,23.23,23.13,23.14,99366.0,21.0801,21.0982,21.0074,21.0165,99366.0
2017-04-24 10:10:00,23.14,23.15,23.1,23.14,81169.0,21.0165,21.0256,20.9802,21.0165,81169.0
2017-04-24 10:15:00,23.14,23.17,23.11,23.12,61344.0,21.0165,21.0437,20.9893,20.9983,61344.0
2017-04-24 10:20:00,23.12,23.12,23.05,23.08,86919.0,20.9983,20.9983,20.9348,20.962,86919.0
2017-04-24 10:25:00,23.07,23.09,23.02,23.04,104136.0,20.9529,20.9711,20.9075,20.9257,104136.0
2017-04-24 10:30:00,23.05,23.06,23.02,23.02,61664.0,20.9348,20.9438,20.9075,20.9075,61664.0
2017-04-24 10:35:00,23.03,23.05,23.01,23.03,88877.0,20.9166,20.9348,20.8984,20.9166,88877.0
2017-04-24 10:40:00,23.02,23.02,22.96,22.99,197842.0,20.9075,20.9075,20.853,20.8803,197842.0
2017-04-24 10:45:00,22.99,23.01,22.97,23.01,154865.0,20.8803,20.8984,20.8621,20.8984,154865.0
2017-04-24 10:50:00,23.02,23.1,23.01,23.1,130761.0,20.9075,20.9802,20.8984,20.9802,130761.0
2017-04-24 10:55:00,23.1,23.12,23.07,23.08,80755.0,20.9802,20.9983,20.9529,20.962,80755.0
2017-04-24 11:00:00,23.07,23.09,23.04,23.05,116692.0,20.9529,20.9711,20.9257,20.9348,116692.0
2017-04-24 11:05:00,23.05,23.06,23.0,23.01,57517.0,20.9348,20.9438,20.8893,20.8984,57517.0
2017-04-24 11:10:00,23.0,23.01,22.98,22.98,73084.0,20.8893,20.8984,20.8712,20.8712,73084.0
2017-04-24 11:15:00,22.98,22.99,22.94,22.94,135950.0,20.8712,20.8803,20.8349,20.8349,135950.0
2017-04-24 11:20:00,22.94,22.96,22.92,22.96,121315.0,20.8349,20.853,20.8167,20.853,121315.0
2017-04-24 11:25:00,22.96,22.99,22.95,22.98,51900.0,20.853,20.8803,20.8439,20.8712,51900.0
2017-04-24 11:30:00,22.98,22.98,22.94,22.98,58391.0,20.8712,20.8712,20.8349,20.8712,58391.0
2017-04-24 11:35:00,22.98,23.0,22.97,22.99,104568.0,20.8712,20.8893,20.8621,20.8803,104568.0
2017-04-24 11:40:00,22.99,23.05,22.98,23.04,82872.0,20.8803,20.9348,20.8712,20.9257,82872.0
2017-04-24 11:45:00,23.04,23.04,23.0,23.02,44167.0,20.9257,20.9257,20.8893,20.9075,44167.0
2017-04-24 11:50:00,23.02,23.02,22.94,22.97,135784.0,20.9075,20.9075,20.8349,20.8621,135784.0
2017-04-24 11:55:00,22.98,23.0,22.95,22.95,76331.0,20.8712,20.8893,20.8439,20.8439,76331.0
2017-04-24 12:00:00,22.96,22.98,22.93,22.93,40911.0,20.853,20.8712,20.8258,20.8258,40911.0
2017-04-24 12:05:00,22.94,22.94,22.91,22.93,60490.0,20.8349,20.8349,20.8076,20.8258,60490.0
2017-04-24 12:10:00,22.93,22.99,22.93,22.96,58863.0,20.8258,20.8803,20.8258,20.853,58863.0
2017-04-24 12:15:00,22.96,22.99,22.94,22.99,25467.0,20.853,20.8803,20.8349,20.8803,25467.0
2017-04-24 12:20:00,22.98,23.0,22.91,22.94,103105.0,20.8712,20.8893,20.8076,20.8349,103105.0
2017-04-24 12:25:00,22.93,22.95,22.92,22.93,50150.0,20.8258,20.8439,20.8167,20.8258,50150.0
2017-04-24 12:30:00,22.92,22.96,22.92,22.96,47351.0,20.8167,20.853,20.8167,20.853,47351.0
2017-04-24 12:35:00,22.95,22.96,22.92,22.93,43556.0,20.8439,20.853,20.8167,20.8258,43556.0
2017-04-24 12:40:00,22.93,22.95,22.93,22.95,33336.0,20.8258,20.8439,20.8258,20.8439,33336.0
2017-04-24 12:45:00,22.94,22.95,22.92,22.94,51634.0,20.8349,20.8439,20.8167,20.8349,51634.0
2017-04-24 12:50:00,22.93,22.97,22.93,22.96,38434.0,20.8258,20.8621,20.8258,20.853,38434.0
2017-04-24 12:55:00,22.96,22.96,22.91,22.92,69376.0,20.853,20.853,20.8076,20.8167,69376.0
2017-04-24 13:00:00,22.92,22.93,22.9,22.92,101073.0,20.8167,20.8258,20.7985,20.8167,101073.0
2017-04-24 13:05:00,22.92,22.98,22.9,22.96,55155.0,20.8167,20.8712,20.7985,20.853,55155.0
2017-04-24 13:10:00,22.96,22.98,22.95,22.98,26750.0,20.853,20.8712,20.8439,20.8712,26750.0
2017-04-24 13:15:00,22.98,22.99,22.96,22.98,23933.0,20.8712,20.8803,20.853,20.8712,23933.0
2017-04-24 13:20:00,22.99,23.04,22.99,23.01,57505.0,20.8803,20.9257,20.8803,20.8984,57505.0
2017-04-24 13:25:00,23.02,23.03,23.01,23.03,17769.0,20.9075,20.9166,20.8984,20.9166,17769.0
2017-04-24 13:30:00,23.03,23.03,22.97,23.0,48478.0,20.9166,20.9166,20.8621,20.8893,48478.0
2017-04-24 13:35:00,23.0,23.02,22.98,23.0,31784.0,20.8893,20.9075,20.8712,20.8893,31784.0
2017-04-24 13:40:00,23.0,23.0,22.98,22.99,14841.0,20.8893,20.8893,20.8712,20.8803,14841.0
2017-04-24 13:45:00,22.98,22.99,22.97,22.98,12612.0,20.8712,20.8803,20.8621,20.8712,12612.0
2017-04-24 13:50:00,22.98,22.99,22.96,22.99,25704.0,20.8712,20.8803,20.853,20.8803,25704.0
2017-04-24 13:55:00,22.99,23.0,22.98,23.0,19494.0,20.8803,20.8893,20.8712,20.8893,19494.0
2017-04-24 14:00:00,23.0,23.0,22.98,23.0,21676.0,20.8893,20.8893,20.8712,20.8893,21676.0
2017-04-24 14:05:00,22.99,23.05,22.99,23.05,41986.0,20.8803,20.9348,20.8803,20.9348,41986.0
2017-04-24 14:10:00,23.05,23.06,23.0,23.03,59669.0,20.9348,20.9438,20.8893,20.9166,59669.0
2017-04-24 14:15:00,23.03,23.06,23.03,23.05,49792.0,20.9166,20.9438,20.9166,20.9348,49792.0
2017-04-24 14:20:00,23.05,23.08,23.03,23.06,61071.0,20.9348,20.962,20.9166,20.9438,61071.0
2017-04-24 14:25:00,23.07,23.07,23.02,23.04,36944.0,20.9529,20.9529,20.9075,20.9257,36944.0
2017-04-24 14:30:00,23.04,23.07,23.04,23.05,25951.0,20.9257,20.9529,20.9257,20.9348,25951.0
2017-04-24 14:35:00,23.05,23.06,23.04,23.06,29192.0,20.9348,20.9438,20.9257,20.9438,29192.0
2017-04-24 14:40:00,23.05,23.07,23.05,23.05,41519.0,20.9348,20.9529,20.9348,20.9348,41519.0
2017-04-24 14:45:00,23.05,23.09,23.05,23.08,146795.0,20.9348,20.9711,20.9348,20.962,146795.0
2017-04-24 14:50:00,23.07,23.11,23.06,23.09,95348.0,20.9529,20.9893,20.9438,20.9711,95348.0
2017-04-24 14:55:00,23.08,23.09,23.07,23.07,29832.0,20.962,20.9711,20.9529,20.9529,29832.0
2017-04-24 15:00:00,23.07,23.08,23.04,23.06,50145.0,20.9529,20.962,20.9257,20.9438,50145.0
2017-04-24 15:05:00,23.06,23.1,23.05,23.09,177571.0,20.9438,20.9802,20.9348,20.9711,177571.0
2017-04-24 15:10:00,23.09,23.1,23.08,23.08,80331.0,20.9711,20.9802,20.962,20.962,80331.0
2017-04-24 15:15:00,23.09,23.1,23.0,23.01,142800.0,20.9711,20.9802,20.8893,20.8984,142800.0
2017-04-24 15:20:00,23.0,23.04,22.97,22.97,136489.0,20.8893,20.9257,20.8621,20.8621,136489.0
2017-04-24 15:25:00,22.97,22.97,22.9,22.91,307569.0,20.8621,20.8621,20.7985,20.8076,307569.0
2017-04-24 15:30:00,22.91,22.97,22.9,22.97,130557.0,20.8076,20.8621,20.7985,20.8621,130557.0
2017-04-24 15:35:00,22.97,23.01,22.96,22.96,140999.0,20.8621,20.8984,20.853,20.853,140999.0
2017-04-24 15:40:00,22.96,23.01,22.96,23.01,130459.0,20.853,20.8984,20.853,20.8984,130459.0
2017-04-24 15:45:00,23.01,23.05,23.01,23.04,188812.0,20.8984,20.9348,20.8984,20.9257,188812.0
2017-04-24 15:50:00,23.04,23.15,23.01,23.14,589359.0,20.9257,21.0256,20.8984,21.0165,589359.0
2017-04-24 15:55:00,23.14,23.21,23.1,23.13,937189.0,21.0165,21.0801,20.9802,21.0074,937189.0
2017-04-25 09:30:00,22.16,22.16,21.41,21.85,1168205.0,20.1264,20.1264,19.4453,19.8449,1168205.0
2017-04-25 09:35:00,21.87,21.87,21.63,21.78,575556.0,19.863,19.863,19.6451,19.7813,575556.0
2017-04-25 09:40:00,21.78,22.06,21.78,21.99,640091.0,19.7813,20.0356,19.7813,19.972,640091.0
2017-04-25 09:45:00,21.98,22.07,21.98,22.07,480753.0,19.963,20.0447,19.963,20.0447,480753.0
2017-04-25 09:50:00,22.07,22.2,22.05,22.19,567592.0,20.0447,20.1628,20.0265,20.1537,567592.0
2017-04-25 09:55:00,22.19,22.19,22.02,22.02,500086.0,20.1537,20.1537,19.9993,19.9993,500086.0
2017-04-25 10:00:00,22.02,22.14,21.86,21.94,478451.0,19.9993,20.1083,19.854,19.9266,478451.0
2017-04-25 10:05:00,21.94,22.11,21.94,22.07,180171.0,19.9266,20.081,19.9266,20.0447,180171.0
2017-04-25 10:10:00,22.07,22.08,21.95,21.98,189345.0,20.0447,20.0538,19.9357,19.963,189345.0
2017-04-25 10:15:00,21.98,21.99,21.9,21.94,312503.0,19.963,19.972,19.8903,19.9266,312503.0
2017-04-25 10:20:00,21.93,21.94,21.81,21.84,291394.0,19.9175,19.9266,19.8086,19.8358,291394.0
2017-04-25 10:25:00,21.85,21.91,21.83,21.9,220313.0,19.8449,19.8994,19.8267,19.8903,220313.0
2017-04-25 10:30:00,21.9,21.93,21.88,21.91,209019.0,19.8903,19.9175,19.8721,19.8994,209019.0
2017-04-25 10:35:00,21.91,21.96,21.87,21.88,107398.0,19.8994,19.9448,19.863,19.8721,107398.0
2017-04-25 10:40:00,21.89,21.94,21.87,21.92,95468.0,19.8812,19.9266,19.863,19.9085,95468.0
2017-04-25 10:45:00,21.91,21.93,21.85,21.86,121944.0,19.8994,19.9175,19.8449,19.854,121944.0
2017-04-25 10:50:00,21.86,21.94,21.85,21.94,157100.0,19.854,19.9266,19.8449,19.9266,157100.0
2017-04-25 10:55:00,21.94,21.99,21.93,21.97,113953.0,19.9266,19.972,19.9175,19.9539,113953.0
2017-04-25 11:00:00,21.97,22.12,21.97,22.07,153586.0,19.9539,20.0901,19.9539,20.0447,153586.0
2017-04-25 11:05:00,22.07,22.15,22.05,22.14,127253.0,20.0447,20.1174,20.0265,20.1083,127253.0
2017-04-25 11:10:00,22.13,22.2,22.12,22.18,121315.0,20.0992,20.1628,20.0901,20.1446,121315.0
2017-04-25 11:15:00,22.18,22.25,22.17,22.21,205920.0,20.1446,20.2082,20.1355,20.1718,205920.0
2017-04-25 11:20:00,22.21,22.22,22.08,22.08,158951.0,20.1718,20.1809,20.0538,20.0538,158951.0
2017-04-25 11:25:00,22.08,22.15,22.08,22.15,93462.0,20.0538,20.1174,20.0538,20.1174,93462.0
2017-04-25 11:30:00,22.15,22.18,22.12,22.18,85224.0,20.1174,20.1446,20.0901,20.1446,85224.0
2017-04-25 11:35:00,22.18,22.19,22.08,22.12,102109.0,20.1446,20.1537,20.0538,20.0901,102109.0
2017-04-25 11:40:00,22.13,22.15,22.08,22.11,96382.0,20.0992,20.1174,20.0538,20.081,96382.0
2017-04-25 11:45:00,22.11,22.13,22.1,22.11,55728.0,20.081,20.0992,20.0719,20.081,55728.0
2017-04-25 11:50:00,22.1,22.11,21.97,21.98,145853.0,20.0719,20.081,19.9539,19.963,145853.0
2017-04-25 11:55:00,21.98,22.0,21.94,22.0,111188.0,19.963,19.9811,19.9266,19.9811,111188.0
2017-04-25 12:00:00,22.0,22.06,21.99,22.06,76108.0,19.9811,20.0356,19.972,20.0356,76108.0
2017-04-25 12:05:00,22.06,22.1,22.05,22.08,38656.0,20.0356,20.0719,20.0265,20.0538,38656.0
2017-04-25 12:10:00,22.07,22.1,22.03,22.04,71614.0,20.0447,20.0719,20.0084,20.0174,71614.0
2017-04-25 12:15:00,22.05,22.08,22.01,22.05,47093.0,20.0265,20.0538,19.9902,20.0265,47093.0
2017-04-25 12:20:00,22.06,22.07,21.99,22.06,74734.0,20.0356,20.0447,19.972,20.0356,74734.0
2017-04-25 12:25:00,22.06,22.09,22.03,22.09,54994.0,20.0356,20.0629,20.0084,20.0629,54994.0
2017-04-25 12:30:00,22.09,22.1,22.05,22.07,56611.0,20.0629,20.0719,20.0265,20.0447,56611.0
2017-04-25 12:35:00,22.08,22.09,22.05,22.09,52075.0,20.0538,20.0629,20.0265,20.0629,52075.0
2017-04-25 12:40:00,22.08,22.14,22.08,22.1,64505.0,20.0538,20.1083,20.0538,20.0719,64505.0
2017-04-25 12:45:00,22.1,22.11,22.05,22.06,75338.0,20.0719,20.081,20.0265,20.0356,75338.0
2017-04-25 12:50:00,22.06,22.09,22.05,22.09,17403.0,20.0356,20.0629,20.0265,20.0629,17403.0
2017-04-25 12:55:00,22.08,22.11,22.05,22.09,118950.0,20.0538,20.081,20.0265,20.0629,118950.0
2017-04-25 13:00:00,22.1,22.15,22.1,22.12,63226.0,20.0719,20.1174,20.0719,20.0901,63226.0
2017-04-25 13:05:00,22.13,22.19,22.12,22.18,98181.0,20.0992,20.1537,20.0901,20.1446,98181.0
2017-04-25 13:10:00,22.18,22.21,22.15,22.17,72729.0,20.1446,20.1718,20.1174,20.1355,72729.0
2017-04-25 13:15:00,22.18,22.2,22.17,22.19,42423.0,20.1446,20.1628,20.1355,20.1537,42423.0
2017-04-25 13:20:00,22.2,22.25,22.2,22.24,71142.0,20.1628,20.2082,20.1628,20.1991,71142.0
2017-04-25 13:25:00,22.25,22.27,22.23,22.23,133372.0,20.2082,20.2263,20.19,20.19,133372.0
2017-04-25 13:30:00,22.23,22.26,22.2,22.26,37652.0,20.19,20.2173,20.1628,20.2173,37652.0
2017-04-25 13:35:00,22.26,22.32,22.21,22.3,882130.0,20.2173,20.2718,20.1718,20.2536,882130.0
2017-04-25 13:40:00,22.3,22.31,22.25,22.27,112342.0,20.2536,20.2627,20.2082,20.2263,112342.0
2017-04-25 13:45:00,22.27,22.32,22.23,22.23,97754.0,20.2263,20.2718,20.19,20.19,97754.0
2017-04-25 13:50:00,22.23,22.33,22.22,22.3,92376.0,20.19,20.2808,20.1809,20.2536,92376.0
2017-04-25 13:55:00,22.3,22.34,22.26,22.32,63274.0,20.2536,20.2899,20.2173,20.2718,63274.0
2017-04-25 14:00:00,22.31,22.34,22.29,22.31,69330.0,20.2627,20.2899,20.2445,20.2627,69330.0
2017-04-25 14:05:00,22.31,22.37,22.29,22.37,111866.0,20.2627,20.3172,20.2445,20.3172,111866.0
2017-04-25 14:10:00,22.37,22.37,22.29,22.31,65159.0,20.3172,20.3172,20.2445,20.2627,65159.0
2017-04-25 14:15:00,22.31,22.32,22.22,22.24,159023.0,20.2627,20.2718,20.1809,20.1991,159023.0
2017-04-25 14:20:00,22.25,22.25,22.16,22.21,61123.0,20.2082,20.2082,20.1264,20.1718,61123.0
2017-04-25 14:25:00,22.21,22.28,22.21,22.28,93626.0,20.1718,20.2354,20.1718,20.2354,93626.0
2017-04-25 14:30:00,22.28,22.29,22.24,22.27,66942.0,20.2354,20.2445,20.1991,20.2263,66942.0
2017-04-25 14:35:00,22.27,22.29,22.26,22.28,52874.0,20.2263,20.2445,20.2173,20.2354,52874.0
2017-04-25 14:40:00,22.27,22.3,22.25,22.28,76911.0,20.2263,20.2536,20.2082,20.2354,76911.0
2017-04-25 14:45:00,22.28,22.31,22.27,22.29,139030.0,20.2354,20.2627,20.2263,20.2445,139030.0
2017-04-25 14:50:00,22.29,22.33,22.28,22.32,56964.0,20.2445,20.2808,20.2354,20.2718,56964.0
2017-04-25 14:55:00,22.32,22.32,22.29,22.3,96940.0,20.2718,20.2718,20.2445,20.2536,96940.0
2017-04-25 15:00:00,22.3,22.34,22.28,22.3,108065.0,20.2536,20.2899,20.2354,20.2536,108065.0
2017-04-25 15:05:00,22.3,22.34,22.28,22.29,120966.0,20.2536,20.2899,20.2354,20.2445,120966.0
2017-04-25 15:10:00,22.29,22.33,22.29,22.32,40445.0,20.2445,20.2808,20.2445,20.2718,40445.0
2017-04-25 15:15:00,22.33,22.34,22.3,22.34,119455.0,20.2808,20.2899,20.2536,20.2899,119455.0
2017-04-25 15:20:00,22.34,22.34,22.28,22.32,124333.0,20.2899,20.2899,20.2354,20.2718,124333.0
2017-04-25 15:25:00,22.32,22.32,22.3,22.31,76963.0,20.2718,20.2718,20.2536,20.2627,76963.0
2017-04-25 15:30:00,22.31,22.32,22.24,22.25,220316.0,20.2627,20.2718,20.1991,20.2082,220316.0
2017-04-25 15:35:00,22.25,22.25,22.18,22.22,287462.0,20.2082,20.2082,20.1446,20.1809,287462.0
2017-04-25 15:40:00,22.22,22.26,22.19,22.25,386603.0,20.1809,20.2173,20.1537,20.2082,386603.0
2017-04-25 15:45:00,22.25,22.27,22.18,22.27,399629.0,20.2082,20.2263,20.1446,20.2263,399629.0
2017-04-25 15:50:00,22.27,22.27,22.19,22.2,501898.0,20.2263,20.2263,20.1537,20.1628,501898.0
2017-04-25 15:55:00,22.19,22.23,22.18,22.2,1102851.0,20.1537,20.19,20.1446,20.1628,1102851.0
2017-04-26 09:30:00,22.15,22.2,22.13,22.18,165010.0,20.1174,20.1628,20.0992,20.1446,165010.0
2017-04-26 09:35:00,22.18,22.31,22.18,22.2,199967.0,20.1446,20.2627,20.1446,20.1628,199967.0
2017-04-26 09:40:00,22.21,22.21,22.11,22.14,95299.0,20.1718,20.1718,20.081,20.1083,95299.0
2017-04-26 09:45:00,22.15,22.29,22.14,22.27,159563.0,20.1174,20.2445,20.1083,20.2263,159563.0
2017-04-26 09:50:00,22.27,22.39,22.25,22.39,166818.0,20.2263,20.3353,20.2082,20.3353,166818.0
2017-04-26 09:55:00,22.39,22.45,22.39,22.43,171492.0,20.3353,20.3898,20.3353,20.3717,171492.0
2017-04-26 10:00:00,22.43,22.45,22.4,22.41,137883.0,20.3717,20.3898,20.3444,20.3535,137883.0
2017-04-26 10:05:00,22.4,22.49,22.39,22.49,96519.0,20.3444,20.4262,20.3353,20.4262,96519.0
2017-04-26 10:10:00,22.49,22.55,22.48,22.52,154338.0,20.4262,20.4806,20.4171,20.4534,154338.0
2017-04-26 10:15:00,22.52,22.64,22.51,22.6,156303.0,20.4534,20.5624,20.4443,20.5261,156303.0
2017-04-26 10:20:00,22.6,22.6,22.53,22.57,95271.0,20.5261,20.5261,20.4625,20.4988,95271.0
2017-04-26 10:25:00,22.57,22.64,22.56,22.64,185911.0,20.4988,20.5624,20.4897,20.5624,185911.0
2017-04-26 10:30:00,22.64,22.65,22.53,22.54,255515.0,20.5624,20.5715,20.4625,20.4716,255515.0
2017-04-26 10:35:00,22.55,22.58,22.51,22.53,151612.0,20.4806,20.5079,20.4443,20.4625,151612.0
2017-04-26 10:40:00,22.53,22.55,22.52,22.55,57716.0,20.4625,20.4806,20.4534,20.4806,57716.0
2017-04-26 10:45:00,22.55,22.59,22.54,22.58,122858.0,20.4806,20.517,20.4716,20.5079,122858.0
2017-04-26 10:50:00,22.57,22.61,22.55,22.55,117246.0,20.4988,20.5351,20.4806,20.4806,117246.0
2017-04-26 10:55:00,22.55,22.62,22.55,22.61,108165.0,20.4806,20.5442,20.4806,20.5351,108165.0
2017-04-26 11:00:00,22.62,22.63,22.59,22.6,62662.0,20.5442,20.5533,20.517,20.5261,62662.0
2017-04-26 11:05:00,22.59,22.67,22.59,22.65,97064.0,20.517,20.5896,20.517,20.5715,97064.0
2017-04-26 11:10:00,22.65,22.67,22.64,22.64,70828.0,20.5715,20.5896,20.5624,20.5624,70828.0
2017-04-26 11:15:00,22.64,22.66,22.61,22.63,75632.0,20.5624,20.5806,20.5351,20.5533,75632.0
2017-04-26 11:20:00,22.63,22.64,22.58,22.64,81254.0,20.5533,20.5624,20.5079,20.5624,81254.0
2017-04-26 11:25:00,22.64,22.7,22.63,22.7,79605.0,20.5624,20.6169,20.5533,20.6169,79605.0
2017-04-26 11:30:00,22.69,22.7,22.61,22.62,123743.0,20.6078,20.6169,20.5351,20.5442,123743.0
2017-04-26 11:35:00,22.62,22.62,22.59,22.61,82787.0,20.5442,20.5442,20.517,20.5351,82787.0
2017-04-26 11:40:00,22.61,22.61,22.58,22.6,150049.0,20.5351,20.5351,20.5079,20.5261,150049.0
2017-04-26 11:45:00,22.6,22.64,22.58,22.59,139257.0,20.5261,20.5624,20.5079,20.517,139257.0
2017-04-26 11:50:00,22.58,22.6,22.57,22.59,98047.0,20.5079,20.5261,20.4988,20.517,98047.0
2017-04-26 11:55:00,22.59,22.59,22.57,22.59,41911.0,20.517,20.517,20.4988,20.517,41911.0
2017-04-26 12:00:00,22.58,22.59,22.56,22.56,80624.0,20.5079,20.517,20.4897,20.4897,80624.0
2017-04-26 12:05:00,22.57,22.57,22.53,22.55,98559.0,20.4988,20.4988,20.4625,20.4806,98559.0
2017-04-26 12:10:00,22.55,22.61,22.54,22.6,78087.0,20.4806,20.5351,20.4716,20.5261,78087.0
2017-04-26 12:15:00,22.6,22.62,22.58,22.6,90499.0,20.5261,20.5442,20.5079,20.5261,90499.0
2017-04-26 12:20:00,22.6,22.61,22.54,22.54,37264.0,20.5261,20.5351,20.4716,20.4716,37264.0
2017-04-26 12:25:00,22.55,22.57,22.53,22.53,35417.0,20.4806,20.4988,20.4625,20.4625,35417.0
2017-04-26 12:30:00,22.54,22.54,22.52,22.53,31553.0,20.4716,20.4716,20.4534,20.4625,31553.0
2017-04-26 12:35:00,22.53,22.54,22.48,22.48,105512.0,20.4625,20.4716,20.4171,20.4171,105512.0
2017-04-26 12:40:00,22.48,22.51,22.48,22.5,40579.0,20.4171,20.4443,20.4171,20.4352,40579.0
2017-04-26 12:45:00,22.5,22.56,22.49,22.56,94917.0,20.4352,20.4897,20.4262,20.4897,94917.0
2017-04-26 12:50:00,22.56,22.58,22.56,22.57,48868.0,20.4897,20.5079,20.4897,20.4988,48868.0
2017-04-26 12:55:00,22.57,22.59,22.54,22.58,73282.0,20.4988,20.517,20.4716,20.5079,73282.0
2017-04-26 13:00:00,22.59,22.59,22.55,22.58,56435.0,20.517,20.517,20.4806,20.5079,56435.0
2017-04-26 13:05:00,22.58,22.63,22.57,22.62,71733.0,20.5079,20.5533,20.4988,20.5442,71733.0
2017-04-26 13:10:00,22.61,22.62,22.58,22.61,50744.0,20.5351,20.5442,20.5079,20.5351,50744.0
2017-04-26 13:15:00,22.61,22.63,22.58,22.59,43932.0,20.5351,20.5533,20.5079,20.517,43932.0
2017-04-26 13:20:00,22.6,22.63,22.59,22.6,34343.0,20.5261,20.5533,20.517,20.5261,34343.0
2017-04-26 13:25:00,22.6,22.62,22.57,22.59,44885.0,20.5261,20.5442,20.4988,20.517,44885.0
2017-04-26 13:30:00,22.59,22.6,22.56,22.58,38636.0,20.517,20.5261,20.4897,20.5079,38636.0
2017-04-26 13:35:00,22.58,22.64,22.58,22.63,55097.0,20.5079,20.5624,20.5079,20.5533,55097.0
2017-04-26 13:40:00,22.63,22.67,22.6,22.66,54638.0,20.5533,20.5896,20.5261,20.5806,54638.0
2017-04-26 13:45:00,22.65,22.67,22.63,22.64,154307.0,20.5715,20.5896,20.5533,20.5624,154307.0
2017-04-26 13:50:00,22.64,22.73,22.64,22.72,163631.0,20.5624,20.6441,20.5624,20.635,163631.0
2017-04-26 13:55:00,22.73,22.76,22.68,22.74,196390.0,20.6441,20.6714,20.5987,20.6532,196390.0
2017-04-26 14:00:00,22.73,22.74,22.68,22.73,198659.0,20.6441,20.6532,20.5987,20.6441,198659.0
2017-04-26 14:05:00,22.72,22.72,22.61,22.65,107489.0,20.635,20.635,20.5351,20.5715,107489.0
2017-04-26 14:10:00,22.65,22.7,22.62,22.69,115115.0,20.5715,20.6169,20.5442,20.6078,115115.0
2017-04-26 14:15:00,22.69,22.74,22.69,22.73,88903.0,20.6078,20.6532,20.6078,20.6441,88903.0
2017-04-26 14:20:00,22.73,22.75,22.7,22.74,120950.0,20.6441,20.6623,20.6169,20.6532,120950.0
2017-04-26 14:25:00,22.73,22.74,22.7,22.71,106087.0,20.6441,20.6532,20.6169,20.626,106087.0
2017-04-26 14:30:00,22.71,22.75,22.7,22.74,77603.0,20.626,20.6623,20.6169,20.6532,77603.0
2017-04-26 14:35:00,22.74,22.77,22.74,22.77,88326.0,20.6532,20.6805,20.6532,20.6805,88326.0
2017-04-26 14:40:00,22.77,22.85,22.76,22.82,219886.0,20.6805,20.7531,20.6714,20.7259,219886.0
2017-04-26 14:45:00,22.82,22.85,22.81,22.84,107766.0,20.7259,20.7531,20.7168,20.744,107766.0
2017-04-26 14:50:00,22.84,22.87,22.83,22.85,134944.0,20.744,20.7713,20.7349,20.7531,134944.0
2017-04-26 14:55:00,22.86,22.87,22.84,22.84,79599.0,20.7622,20.7713,20.744,20.744,79599.0
2017-04-26 15:00:00,22.85,22.86,22.81,22.86,72542.0,20.7531,20.7622,20.7168,20.7622,72542.0
2017-04-26 15:05:00,22.86,22.89,22.84,22.89,94108.0,20.7622,20.7894,20.744,20.7894,94108.0
2017-04-26 15:10:00,22.89,22.9,22.86,22.89,129581.0,20.7894,20.7985,20.7622,20.7894,129581.0
2017-04-26 15:15:00,22.88,22.89,22.83,22.84,60937.0,20.7804,20.7894,20.7349,20.744,60937.0
2017-04-26 15:20:00,22.84,22.9,22.82,22.9,136520.0,20.744,20.7985,20.7259,20.7985,136520.0
2017-04-26 15:25:00,22.89,22.9,22.85,22.87,100082.0,20.7894,20.7985,20.7531,20.7713,100082.0
2017-04-26 15:30:00,22.88,22.9,22.83,22.85,128292.0,20.7804,20.7985,20.7349,20.7531,128292.0
2017-04-26 15:35:00,22.84,22.85,22.75,22.75,164419.0,20.744,20.7531,20.6623,20.6623,164419.0
2017-04-26 15:40:00,22.76,22.76,22.72,22.75,168199.0,20.6714,20.6714,20.635,20.6623,168199.0
2017-04-26 15:45:00,22.74,22.75,22.69,22.7,201785.0,20.6532,20.6623,20.6078,20.6169,201785.0
2017-04-26 15:50:00,22.7,22.71,22.67,22.67,227598.0,20.6169,20.626,20.5896,20.5896,227598.0
2017-04-26 15:55:00,22.67,22.71,22.67,22.68,622946.0,20.5896,20.626,20.5896,20.5987,622946.0
2017-04-27 09:30:00,22.75,22.84,22.6,22.6,89426.0,20.6623,20.744,20.5261,20.5261,89426.0
2017-04-27 09:35:00,22.6,22.65,22.57,22.61,42057.0,20.5261,20.5715,20.4988,20.5351,42057.0
2017-04-27 09:40:00,22.61,22.61,22.55,22.56,129725.0,20.5351,20.5351,20.4806,20.4897,129725.0
2017-04-27 09:45:00,22.56,22.67,22.56,22.64,75712.0,20.4897,20.5896,20.4897,20.5624,75712.0
2017-04-27 09:50:00,22.64,22.71,22.61,22.7,56030.0,20.5624,20.626,20.5351,20.6169,56030.0
2017-04-27 09:55:00,22.7,22.71,22.59,22.67,90589.0,20.6169,20.626,20.517,20.5896,90589.0
2017-04-27 10:00:00,22.67,22.8,22.66,22.8,96347.0,20.5896,20.7077,20.5806,20.7077,96347.0
2017-04-27 10:05:00,22.8,22.81,22.75,22.8,106669.0,20.7077,20.7168,20.6623,20.7077,106669.0
2017-04-27 10:10:00,22.81,22.82,22.75,22.78,115593.0,20.7168,20.7259,20.6623,20.6895,115593.0
2017-04-27 10:15:00,22.79,22.8,22.68,22.72,98687.0,20.6986,20.7077,20.5987,20.635,98687.0
2017-04-27 10:20:00,22.72,22.75,22.7,22.72,82623.0,20.635,20.6623,20.6169,20.635,82623.0
2017-04-27 10:25:00,22.72,22.73,22.64,22.67,89747.0,20.635,20.6441,20.5624,20.5896,89747.0
2017-04-27 10:30:00,22.67,22.67,22.61,22.64,104474.0,20.5896,20.5896,20.5351,20.5624,104474.0
2017-04-27 10:35:00,22.64,22.7,22.63,22.69,91396.0,20.5624,20.6169,20.5533,20.6078,91396.0
2017-04-27 10:40:00,22.68,22.73,22.68,22.73,81312.0,20.5987,20.6441,20.5987,20.6441,81312.0
2017-04-27 10:45:00,22.72,22.74,22.65,22.65,88808.0,20.635,20.6532,20.5715,20.5715,88808.0
2017-04-27 10:50:00,22.65,22.69,22.62,22.69,95705.0,20.5715,20.6078,20.5442,20.6078,95705.0
2017-04-27 10:55:00,22.69,22.71,22.68,22.69,36656.0,20.6078,20.626,20.5987,20.6078,36656.0
2017-04-27 11:00:00,22.68,22.73,22.68,22.71,51927.0,20.5987,20.6441,20.5987,20.626,51927.0
2017-04-27 11:05:00,22.72,22.74,22.69,22.69,49822.0,20.635,20.6532,20.6078,20.6078,49822.0
2017-04-27 11:10:00,22.7,22.77,22.69,22.77,58851.0,20.6169,20.6805,20.6078,20.6805,58851.0
2017-04-27 11:15:00,22.77,22.79,22.74,22.77,67877.0,20.6805,20.6986,20.6532,20.6805,67877.0
2017-04-27 11:20:00,22.77,22.82,22.75,22.81,78441.0,20.6805,20.7259,20.6623,20.7168,78441.0
2017-04-27 11:25:00,22.81,22.84,22.77,22.77,221977.0,20.7168,20.744,20.6805,20.6805,221977.0
2017-04-27 11:30:00,22.77,22.77,22.67,22.69,178356.0,20.6805,20.6805,20.5896,20.6078,178356.0
2017-04-27 11:35:00,22.69,22.69,22.62,22.64,84516.0,20.6078,20.6078,20.5442,20.5624,84516.0
2017-04-27 11:40:00,22.64,22.66,22.62,22.65,77109.0,20.5624,20.5806,20.5442,20.5715,77109.0
2017-04-27 11:45:00,22.65,22.66,22.6,22.61,62400.0,20.5715,20.5806,20.5261,20.5351,62400.0
2017-04-27 11:50:00,22.61,22.62,22.57,22.62,88653.0,20.5351,20.5442,20.4988,20.5442,88653.0
2017-04-27 11:55:00,22.62,22.66,22.61,22.61,119750.0,20.5442,20.5806,20.5351,20.5351,119750.0
2017-04-27 12:00:00,22.61,22.65,22.61,22.63,74279.0,20.5351,20.5715,20.5351,20.5533,74279.0
2017-04-27 12:05:00,22.63,22.63,22.58,22.59,59992.0,20.5533,20.5533,20.5079,20.517,59992.0
2017-04-27 12:10:00,22.59,22.61,22.57,22.61,76784.0,20.517,20.5351,20.4988,20.5351,76784.0
2017-04-27 12:15:00,22.61,22.62,22.59,22.61,142760.0,20.5351,20.5442,20.517,20.5351,142760.0
2017-04-27 12:20:00,22.61,22.63,22.58,22.61,59529.0,20.5351,20.5533,20.5079,20.5351,59529.0
2017-04-27 12:25:00,22.61,22.64,22.6,22.64,45279.0,20.5351,20.5624,20.5261,20.5624,45279.0
2017-04-27 12:30:00,22.64,22.66,22.62,22.64,79225.0,20.5624,20.5806,20.5442,20.5624,79225.0
2017-04-27 12:35:00,22.63,22.64,22.58,22.61,75542.0,20.5533,20.5624,20.5079,20.5351,75542.0
2017-04-27 12:40:00,22.61,22.64,22.6,22.63,51388.0,20.5351,20.5624,20.5261,20.5533,51388.0
2017-04-27 12:45:00,22.63,22.65,22.63,22.64,24896.0,20.5533,20.5715,20.5533,20.5624,24896.0
2017-04-27 12:50:00,22.64,22.72,22.63,22.72,138997.0,20.5624,20.635,20.5533,20.635,138997.0
2017-04-27 12:55:00,22.72,22.73,22.7,22.72,37831.0,20.635,20.6441,20.6169,20.635,37831.0
2017-04-27 13:00:00,22.72,22.73,22.66,22.67,45600.0,20.635,20.6441,20.5806,20.5896,45600.0
2017-04-27 13:05:00,22.66,22.68,22.64,22.65,45727.0,20.5806,20.5987,20.5624,20.5715,45727.0
2017-04-27 13:10:00,22.65,22.68,22.65,22.65,30593.0,20.5715,20.5987,20.5715,20.5715,30593.0
2017-04-27 13:15:00,22.64,22.66,22.62,22.66,41423.0,20.5624,20.5806,20.5442,20.5806,41423.0
2017-04-27 13:20:00,22.65,22.68,22.64,22.67,56826.0,20.5715,20.5987,20.5624,20.5896,56826.0
2017-04-27 13:25:00,22.68,22.69,22.66,22.67,42938.0,20.5987,20.6078,20.5806,20.5896,42938.0
2017-04-27 13:30:00,22.67,22.7,22.66,22.7,67716.0,20.5896,20.6169,20.5806,20.6169,67716.0
2017-04-27 13:35:00,22.69,22.69,22.68,22.69,22599.0,20.6078,20.6078,20.5987,20.6078,22599.0
2017-04-27 13:40:00,22.69,22.7,22.66,22.68,36307.0,20.6078,20.6169,20.5806,20.5987,36307.0
2017-04-27 13:45:00,22.67,22.68,22.64,22.68,68110.0,20.5896,20.5987,20.5624,20.5987,68110.0
2017-04-27 13:50:00,22.68,22.72,22.67,22.72,49820.0,20.5987,20.635,20.5896,20.635,49820.0
2017-04-27 13:55:00,22.72,22.73,22.7,22.73,80803.0,20.635,20.6441,20.6169,20.6441,80803.0
2017-04-27 14:00:00,22.72,22.75,22.7,22.74,114755.0,20.635,20.6623,20.6169,20.6532,114755.0
2017-04-27 14:05:00,22.75,22.77,22.74,22.77,61397.0,20.6623,20.6805,20.6532,20.6805,61397.0
2017-04-27 14:10:00,22.77,22.83,22.75,22.78,244372.0,20.6805,20.7349,20.6623,20.6895,244372.0
2017-04-27 14:15:00,22.78,22.8,22.76,22.79,51919.0,20.6895,20.7077,20.6714,20.6986,51919.0
2017-04-27 14:20:00,22.79,22.82,22.78,22.8,52006.0,20.6986,20.7259,20.6895,20.7077,52006.0
2017-04-27 14:25:00,22.8,22.81,22.77,22.8,54433.0,20.7077,20.7168,20.6805,20.7077,54433.0
2017-04-27 14:30:00,22.81,22.85,22.81,22.85,110942.0,20.7168,20.7531,20.7168,20.7531,110942.0
2017-04-27 14:35:00,22.85,22.91,22.84,22.88,153294.0,20.7531,20.8076,20.744,20.7804,153294.0
2017-04-27 14:40:00,22.88,22.9,22.86,22.88,62876.0,20.7804,20.7985,20.7622,20.7804,62876.0
2017-04-27 14:45:00,22.89,22.9,22.87,22.88,30966.0,20.7894,20.7985,20.7713,20.7804,30966.0
2017-04-27 14:50:00,22.88,22.88,22.84,22.87,144758.0,20.7804,20.7804,20.744,20.7713,144758.0
2017-04-27 14:55:00,22.87,22.88,22.85,22.87,66065.0,20.7713,20.7804,20.7531,20.7713,66065.0
2017-04-27 15:00:00,22.87,22.87,22.84,22.85,99268.0,20.7713,20.7713,20.744,20.7531,99268.0
2017-04-27 15:05:00,22.86,22.92,22.86,22.92,130486.0,20.7622,20.8167,20.7622,20.8167,130486.0
2017-04-27 15:10:00,22.91,22.93,22.89,22.89,118734.0,20.8076,20.8258,20.7894,20.7894,118734.0
2017-04-27 15:15:00,22.9,22.91,22.87,22.9,96606.0,20.7985,20.8076,20.7713,20.7985,96606.0
2017-04-27 15:20:00,22.89,22.94,22.89,22.92,122255.0,20.7894,20.8349,20.7894,20.8167,122255.0
2017-04-27 15:25:00,22.91,22.93,22.89,22.93,127665.0,20.8076,20.8258,20.7894,20.8258,127665.0
2017-04-27 15:30:00,22.93,22.94,22.91,22.93,137239.0,20.8258,20.8349,20.8076,20.8258,137239.0
2017-04-27 15:35:00,22.93,22.95,22.87,22.88,144818.0,20.8258,20.8439,20.7713,20.7804,144818.0
2017-04-27 15:40:00,22.87,22.92,22.87,22.91,183470.0,20.7713,20.8167,20.7713,20.8076,183470.0
2017-04-27 15:45:00,22.91,22.91,22.86,22.88,179585.0,20.8076,20.8076,20.7622,20.7804,179585.0
2017-04-27 15:50:00,22.87,22.89,22.84,22.88,209965.0,20.7713,20.7894,20.744,20.7804,209965.0
2017-04-27 15:55:00,22.87,22.89,22.86,22.88,471363.0,20.7713,20.7894,20.7622,20.7804,471363.0
2017-04-28 09:30:00,22.83,22.86,22.62,22.67,58490.0,20.7349,20.7622,20.5442,20.5896,58490.0
2017-04-28 09:35:00,22.64,22.71,22.62,22.65,55171.0,20.5624,20.626,20.5442,20.5715,55171.0
2017-04-28 09:40:00,22.65,22.7,22.62,22.63,56834.0,20.5715,20.6169,20.5442,20.5533,56834.0
2017-04-28 09:45:00,22.62,22.64,22.56,22.57,81879.0,20.5442,20.5624,20.4897,20.4988,81879.0
2017-04-28 09:50:00,22.56,22.6,22.56,22.56,53003.0,20.4897,20.5261,20.4897,20.4897,53003.0
2017-04-28 09:55:00,22.57,22.58,22.53,22.56,96257.0,20.4988,20.5079,20.4625,20.4897,96257.0
2017-04-28 10:00:00,22.56,22.57,22.52,22.54,81503.0,20.4897,20.4988,20.4534,20.4716,81503.0
2017-04-28 10:05:00,22.54,22.64,22.53,22.61,86606.0,20.4716,20.5624,20.4625,20.5351,86606.0
2017-04-28 10:10:00,22.61,22.62,22.57,22.6,46647.0,20.5351,20.5442,20.4988,20.5261,46647.0
2017-04-28 10:15:00,22.6,22.64,22.59,22.6,106479.0,20.5261,20.5624,20.517,20.5261,106479.0
2017-04-28 10:20:00,22.59,22.63,22.58,22.62,58924.0,20.517,20.5533,20.5079,20.5442,58924.0
2017-04-28 10:25:00,22.62,22.68,22.61,22.67,76596.0,20.5442,20.5987,20.5351,20.5896,76596.0
2017-04-28 10:30:00,22.68,22.69,22.62,22.62,148225.0,20.5987,20.6078,20.5442,20.5442,148225.0
2017-04-28 10:35:00,22.63,22.64,22.62,22.63,43404.0,20.5533,20.5624,20.5442,20.5533,43404.0
2017-04-28 10:40:00,22.63,22.64,22.61,22.61,69529.0,20.5533,20.5624,20.5351,20.5351,69529.0
2017-04-28 10:45:00,22.62,22.62,22.59,22.61,31300.0,20.5442,20.5442,20.517,20.5351,31300.0
2017-04-28 10:50:00,22.61,22.62,22.57,22.62,47157.0,20.5351,20.5442,20.4988,20.5442,47157.0
2017-04-28 10:55:00,22.61,22.63,22.55,22.55,57799.0,20.5351,20.5533,20.4806,20.4806,57799.0
2017-04-28 11:00:00,22.55,22.55,22.47,22.5,70626.0,20.4806,20.4806,20.408,20.4352,70626.0
2017-04-28 11:05:00,22.5,22.51,22.47,22.48,35139.0,20.4352,20.4443,20.408,20.4171,35139.0
2017-04-28 11:10:00,22.48,22.52,22.46,22.51,80994.0,20.4171,20.4534,20.3989,20.4443,80994.0
2017-04-28 11:15:00,22.51,22.55,22.5,22.55,56133.0,20.4443,20.4806,20.4352,20.4806,56133.0
2017-04-28 11:20:00,22.55,22.57,22.53,22.54,67481.0,20.4806,20.4988,20.4625,20.4716,67481.0
2017-04-28 11:25:00,22.54,22.59,22.54,22.58,67770.0,20.4716,20.517,20.4716,20.5079,67770.0
2017-04-28 11:30:00,22.57,22.58,22.5,22.54,79807.0,20.4988,20.5079,20.4352,20.4716,79807.0
2017-04-28 11:35:00,22.53,22.54,22.46,22.46,46232.0,20.4625,20.4716,20.3989,20.3989,46232.0
2017-04-28 11:40:00,22.46,22.54,22.45,22.52,62135.0,20.3989,20.4716,20.3898,20.4534,62135.0
2017-04-28 11:45:00,22.52,22.54,22.5,22.54,50289.0,20.4534,20.4716,20.4352,20.4716,50289.0
2017-04-28 11:50:00,22.53,22.56,22.52,22.55,31554.0,20.4625,20.4897,20.4534,20.4806,31554.0
2017-04-28 11:55:00,22.55,22.56,22.52,22.54,32399.0,20.4806,20.4897,20.4534,20.4716,32399.0
2017-04-28 12:00:00,22.54,22.57,22.53,22.57,58040.0,20.4716,20.4988,20.4625,20.4988,58040.0
2017-04-28 12:05:00,22.57,22.58,22.54,22.55,61257.0,20.4988,20.5079,20.4716,20.4806,61257.0
2017-04-28 12:10:00,22.55,22.56,22.49,22.5,47076.0,20.4806,20.4897,20.4262,20.4352,47076.0
2017-04-28 12:15:00,22.49,22.51,22.48,22.48,46631.0,20.4262,20.4443,20.4171,20.4171,46631.0
2017-04-28 12:20:00,22.48,22.5,22.47,22.49,55229.0,20.4171,20.4352,20.408,20.4262,55229.0
2017-04-28 12:25:00,22.49,22.5,22.48,22.49,18513.0,20.4262,20.4352,20.4171,20.4262,18513.0
2017-04-28 12:30:00,22.49,22.51,22.48,22.5,54863.0,20.4262,20.4443,20.4171,20.4352,54863.0
2017-04-28 12:35:00,22.5,22.51,22.49,22.5,31378.0,20.4352,20.4443,20.4262,20.4352,31378.0
2017-04-28 12:40:00,22.51,22.57,22.49,22.55,98384.0,20.4443,20.4988,20.4262,20.4806,98384.0
2017-04-28 12:45:00,22.55,22.6,22.55,22.6,48907.0,20.4806,20.5261,20.4806,20.5261,48907.0
2017-04-28 12:50:00,22.6,22.6,22.57,22.58,52517.0,20.5261,20.5261,20.4988,20.5079,52517.0
2017-04-28 12:55:00,22.58,22.61,22.58,22.61,49087.0,20.5079,20.5351,20.5079,20.5351,49087.0
2017-04-28 13:00:00,22.6,22.62,22.59,22.62,56196.0,20.5261,20.5442,20.517,20.5442,56196.0
2017-04-28 13:05:00,22.62,22.64,22.6,22.64,41559.0,20.5442,20.5624,20.5261,20.5624,41559.0
2017-04-28 13:10:00,22.64,22.66,22.63,22.66,21217.0,20.5624,20.5806,20.5533,20.5806,21217.0
2017-04-28 13:15:00,22.66,22.67,22.64,22.64,67988.0,20.5806,20.5896,20.5624,20.5624,67988.0
2017-04-28 13:20:00,22.64,22.67,22.63,22.67,24506.0,20.5624,20.5896,20.5533,20.5896,24506.0
2017-04-28 13:25:00,22.66,22.7,22.66,22.69,36674.0,20.5806,20.6169,20.5806,20.6078,36674.0
2017-04-28 13:30:00,22.69,22.72,22.67,22.7,89474.0,20.6078,20.635,20.5896,20.6169,89474.0
2017-04-28 13:35:00,22.71,22.71,22.69,22.7,22517.0,20.626,20.626,20.6078,20.6169,22517.0
2017-04-28 13:40:00,22.7,22.71,22.67,22.67,25935.0,20.6169,20.626,20.5896,20.5896,25935.0
2017-04-28 13:45:00,22.68,22.69,22.63,22.63,32380.0,20.5987,20.6078,20.5533,20.5533,32380.0
2017-04-28 13:50:00,22.63,22.66,22.63,22.65,35261.0,20.5533,20.5806,20.5533,20.5715,35261.0
2017-04-28 13:55:00,22.65,22.66,22.62,22.65,38414.0,20.5715,20.5806,20.5442,20.5715,38414.0
2017-04-28 14:00:00,22.64,22.67,22.62,22.67,52558.0,20.5624,20.5896,20.5442,20.5896,52558.0
2017-04-28 14:05:00,22.67,22.67,22.63,22.64,28371.0,20.5896,20.5896,20.5533,20.5624,28371.0
2017-04-28 14:10:00,22.64,22.65,22.6,22.61,45754.0,20.5624,20.5715,20.5261,20.5351,45754.0
2017-04-28 14:15:00,22.62,22.64,22.61,22.61,28450.0,20.5442,20.5624,20.5351,20.5351,28450.0
2017-04-28 14:20:00,22.62,22.63,22.6,22.63,29239.0,20.5442,20.5533,20.5261,20.5533,29239.0
2017-04-28 14:25:00,22.63,22.67,22.63,22.65,37271.0,20.5533,20.5896,20.5533,20.5715,37271.0
2017-04-28 14:30:00,22.65,22.66,22.62,22.64,57776.0,20.5715,20.5806,20.5442,20.5624,57776.0
2017-04-28 14:35:00,22.64,22.65,22.62,22.65,36145.0,20.5624,20.5715,20.5442,20.5715,36145.0
2017-04-28 14:40:00,22.65,22.67,22.64,22.66,61795.0,20.5715,20.5896,20.5624,20.5806,61795.0
2017-04-28 14:45:00,22.66,22.66,22.62,22.63,24879.0,20.5806,20.5806,20.5442,20.5533,24879.0
2017-04-28 14:50:00,22.63,22.64,22.61,22.63,32561.0,20.5533,20.5624,20.5351,20.5533,32561.0
2017-04-28 14:55:00,22.63,22.65,22.62,22.63,60913.0,20.5533,20.5715,20.5442,20.5533,60913.0
2017-04-28 15:00:00,22.63,22.65,22.63,22.64,49390.0,20.5533,20.5715,20.5533,20.5624,49390.0
2017-04-28 15:05:00,22.64,22.67,22.63,22.67,60042.0,20.5624,20.5896,20.5533,20.5896,60042.0
2017-04-28 15:10:00,22.67,22.67,22.66,22.67,28081.0,20.5896,20.5896,20.5806,20.5896,28081.0
2017-04-28 15:15:00,22.67,22.72,22.66,22.72,76931.0,20.5896,20.635,20.5806,20.635,76931.0
2017-04-28 15:20:00,22.72,22.73,22.71,22.73,71373.0,20.635,20.6441,20.626,20.6441,71373.0
2017-04-28 15:25:00,22.73,22.74,22.7,22.71,192679.0,20.6441,20.6532,20.6169,20.626,192679.0
2017-04-28 15:30:00,22.71,22.74,22.71,22.74,82918.0,20.626,20.6532,20.626,20.6532,82918.0
2017-04-28 15:35:00,22.74,22.74,22.7,22.71,153853.0,20.6532,20.6532,20.6169,20.626,153853.0
2017-04-28 15:40:00,22.72,22.72,22.69,22.69,132462.0,20.635,20.635,20.6078,20.6078,132462.0
2017-04-28 15:45:00,22.7,22.72,22.68,22.7,160204.0,20.6169,20.635,20.5987,20.6169,160204.0
2017-04-28 15:50:00,22.69,22.7,22.67,22.68,333666.0,20.6078,20.6169,20.5896,20.5987,333666.0
2017-04-28 15:55:00,22.68,22.69,22.67,22.67,378378.0,20.5987,20.6078,20.5896,20.5896,378378.0
2017-05-01 09:30:00,22.7,22.72,22.64,22.68,42615.0,20.6169,20.635,20.5624,20.5987,42615.0
2017-05-01 09:35:00,22.69,22.79,22.65,22.78,60987.0,20.6078,20.6986,20.5715,20.6895,60987.0
2017-05-01 09:40:00,22.78,22.78,22.71,22.76,38099.0,20.6895,20.6895,20.626,20.6714,38099.0
2017-05-01 09:45:00,22.76,22.8,22.71,22.71,66923.0,20.6714,20.7077,20.626,20.626,66923.0
2017-05-01 09:50:00,22.71,22.72,22.67,22.7,39133.0,20.626,20.635,20.5896,20.6169,39133.0
2017-05-01 09:55:00,22.71,22.74,22.68,22.71,31386.0,20.626,20.6532,20.5987,20.626,31386.0
2017-05-01 10:00:00,22.7,22.7,22.64,22.67,35063.0,20.6169,20.6169,20.5624,20.5896,35063.0
2017-05-01 10:05:00,22.67,22.69,22.62,22.62,42477.0,20.5896,20.6078,20.5442,20.5442,42477.0
2017-05-01 10:10:00,22.62,22.69,22.6,22.67,40025.0,20.5442,20.6078,20.5261,20.5896,40025.0
2017-05-01 10:15:00,22.68,22.69,22.66,22.66,25616.0,20.5987,20.6078,20.5806,20.5806,25616.0
2017-05-01 10:20:00,22.67,22.67,22.62,22.64,43317.0,20.5896,20.5896,20.5442,20.5624,43317.0
2017-05-01 10:25:00,22.63,22.68,22.61,22.63,53795.0,20.5533,20.5987,20.5351,20.5533,53795.0
2017-05-01 10:30:00,22.63,22.71,22.63,22.69,48072.0,20.5533,20.626,20.5533,20.6078,48072.0
2017-05-01 10:35:00,22.7,22.78,22.69,22.78,76372.0,20.6169,20.6895,20.6078,20.6895,76372.0
2017-05-01 10:40:00,22.77,22.81,22.77,22.8,71591.0,20.6805,20.7168,20.6805,20.7077,71591.0
2017-05-01 10:45:00,22.79,22.84,22.78,22.83,50376.0,20.6986,20.744,20.6895,20.7349,50376.0
2017-05-01 10:50:00,22.83,22.85,22.8,22.82,50817.0,20.7349,20.7531,20.7077,20.7259,50817.0
2017-05-01 10:55:00,22.82,22.82,22.79,22.79,25291.0,20.7259,20.7259,20.6986,20.6986,25291.0
2017-05-01 11:00:00,22.79,22.8,22.74,22.75,30672.0,20.6986,20.7077,20.6532,20.6623,30672.0
2017-05-01 11:05:00,22.75,22.75,22.73,22.74,12290.0,20.6623,20.6623,20.6441,20.6532,12290.0
2017-05-01 11:10:00,22.74,22.77,22.73,22.74,39225.0,20.6532,20.6805,20.6441,20.6532,39225.0
2017-05-01 11:15:00,22.74,22.76,22.7,22.71,38433.0,20.6532,20.6714,20.6169,20.626,38433.0
2017-05-01 11:20:00,22.7,22.73,22.69,22.71,24436.0,20.6169,20.6441,20.6078,20.626,24436.0
2017-05-01 11:25:00,22.71,22.71,22.67,22.68,47274.0,20.626,20.626,20.5896,20.5987,47274.0
2017-05-01 11:30:00,22.68,22.69,22.64,22.65,22601.0,20.5987,20.6078,20.5624,20.5715,22601.0
2017-05-01 11:35:00,22.66,22.67,22.57,22.57,43615.0,20.5806,20.5896,20.4988,20.4988,43615.0
2017-05-01 11:40:00,22.58,22.6,22.56,22.56,47850.0,20.5079,20.5261,20.4897,20.4897,47850.0
2017-05-01 11:45:00,22.57,22.61,22.57,22.6,38751.0,20.4988,20.5351,20.4988,20.5261,38751.0
2017-05-01 11:50:00,22.61,22.62,22.58,22.6,56487.0,20.5351,20.5442,20.5079,20.5261,56487.0
2017-05-01 11:55:00,22.6,22.64,22.6,22.62,41386.0,20.5261,20.5624,20.5261,20.5442,41386.0
2017-05-01 12:00:00,22.62,22.66,22.6,22.62,87432.0,20.5442,20.5806,20.5261,20.5442,87432.0
2017-05-01 12:05:00,22.62,22.63,22.6,22.62,28862.0,20.5442,20.5533,20.5261,20.5442,28862.0
2017-05-01 12:10:00,22.62,22.64,22.6,22.61,43400.0,20.5442,20.5624,20.5261,20.5351,43400.0
2017-05-01 12:15:00,22.61,22.65,22.61,22.64,49320.0,20.5351,20.5715,20.5351,20.5624,49320.0
2017-05-01 12:20:00,22.64,22.65,22.61,22.62,25634.0,20.5624,20.5715,20.5351,20.5442,25634.0
2017-05-01 12:25:00,22.63,22.63,22.6,22.6,23041.0,20.5533,20.5533,20.5261,20.5261,23041.0
2017-05-01 12:30:00,22.61,22.62,22.57,22.59,55384.0,20.5351,20.5442,20.4988,20.517,55384.0
2017-05-01 12:35:00,22.59,22.59,22.55,22.57,39980.0,20.517,20.517,20.4806,20.4988,39980.0
2017-05-01 12:40:00,22.57,22.58,22.55,22.56,54064.0,20.4988,20.5079,20.4806,20.4897,54064.0
2017-05-01 12:45:00,22.57,22.58,22.51,22.52,44930.0,20.4988,20.5079,20.4443,20.4534,44930.0
2017-05-01 12:50:00,22.53,22.54,22.48,22.54,61368.0,20.4625,20.4716,20.4171,20.4716,61368.0
2017-05-01 12:55:00,22.54,22.55,22.52,22.54,119960.0,20.4716,20.4806,20.4534,20.4716,119960.0
2017-05-01 13:00:00,22.55,22.56,22.52,22.52,51024.0,20.4806,20.4897,20.4534,20.4534,51024.0
2017-05-01 13:05:00,22.52,22.53,22.49,22.5,49055.0,20.4534,20.4625,20.4262,20.4352,49055.0
2017-05-01 13:10:00,22.5,22.51,22.46,22.47,164653.0,20.4352,20.4443,20.3989,20.408,164653.0
2017-05-01 13:15:00,22.48,22.49,22.44,22.48,254963.0,20.4171,20.4262,20.3807,20.4171,254963.0
2017-05-01 13:20:00,22.49,22.53,22.49,22.52,40786.0,20.4262,20.4625,20.4262,20.4534,40786.0
2017-05-01 13:25:00,22.53,22.54,22.51,22.53,45469.0,20.4625,20.4716,20.4443,20.4625,45469.0
2017-05-01 13:30:00,22.53,22.54,22.51,22.51,73479.0,20.4625,20.4716,20.4443,20.4443,73479.0
2017-05-01 13:35:00,22.52,22.55,22.51,22.55,52879.0,20.4534,20.4806,20.4443,20.4806,52879.0
2017-05-01 13:40:00,22.54,22.6,22.53,22.6,56444.0,20.4716,20.5261,20.4625,20.5261,56444.0
2017-05-01 13:45:00,22.59,22.6,22.57,22.6,56470.0,20.517,20.5261,20.4988,20.5261,56470.0
2017-05-01 13:50:00,22.6,22.61,22.58,22.6,40001.0,20.5261,20.5351,20.5079,20.5261,40001.0
2017-05-01 13:55:00,22.59,22.66,22.59,22.66,93611.0,20.517,20.5806,20.517,20.5806,93611.0
2017-05-01 14:00:00,22.66,22.68,22.61,22.61,50145.0,20.5806,20.5987,20.5351,20.5351,50145.0
2017-05-01 14:05:00,22.61,22.62,22.59,22.6,78358.0,20.5351,20.5442,20.517,20.5261,78358.0
2017-05-01 14:10:00,22.6,22.62,22.59,22.62,91989.0,20.5261,20.5442,20.517,20.5442,91989.0
2017-05-01 14:15:00,22.62,22.64,22.61,22.62,95828.0,20.5442,20.5624,20.5351,20.5442,95828.0
2017-05-01 14:20:00,22.62,22.63,22.61,22.62,94217.0,20.5442,20.5533,20.5351,20.5442,94217.0
2017-05-01 14:25:00,22.62,22.63,22.59,22.6,66006.0,20.5442,20.5533,20.517,20.5261,66006.0
2017-05-01 14:30:00,22.59,22.59,22.56,22.57,49025.0,20.517,20.517,20.4897,20.4988,49025.0
2017-05-01 14:35:00,22.57,22.6,22.57,22.59,51323.0,20.4988,20.5261,20.4988,20.517,51323.0
2017-05-01 14:40:00,22.59,22.59,22.58,22.59,52001.0,20.517,20.517,20.5079,20.517,52001.0
2017-05-01 14:45:00,22.59,22.62,22.58,22.62,72363.0,20.517,20.5442,20.5079,20.5442,72363.0
2017-05-01 14:50:00,22.62,22.64,22.61,22.63,63208.0,20.5442,20.5624,20.5351,20.5533,63208.0
2017-05-01 14:55:00,22.63,22.63,22.61,22.62,35202.0,20.5533,20.5533,20.5351,20.5442,35202.0
2017-05-01 15:00:00,22.62,22.65,22.61,22.65,39169.0,20.5442,20.5715,20.5351,20.5715,39169.0
2017-05-01 15:05:00,22.64,22.65,22.62,22.62,41565.0,20.5624,20.5715,20.5442,20.5442,41565.0
2017-05-01 15:10:00,22.63,22.63,22.6,22.6,74285.0,20.5533,20.5533,20.5261,20.5261,74285.0
2017-05-01 15:15:00,22.6,22.61,22.54,22.55,121100.0,20.5261,20.5351,20.4716,20.4806,121100.0
2017-05-01 15:20:00,22.55,22.58,22.55,22.58,222429.0,20.4806,20.5079,20.4806,20.5079,222429.0
2017-05-01 15:25:00,22.58,22.58,22.54,22.55,161767.0,20.5079,20.5079,20.4716,20.4806,161767.0
2017-05-01 15:30:00,22.55,22.56,22.51,22.51,134742.0,20.4806,20.4897,20.4443,20.4443,134742.0
2017-05-01 15:35:00,22.52,22.52,22.45,22.46,243689.0,20.4534,20.4534,20.3898,20.3989,243689.0
2017-05-01 15:40:00,22.46,22.48,22.45,22.46,214533.0,20.3989,20.4171,20.3898,20.3989,214533.0
2017-05-01 15:45:00,22.45,22.5,22.45,22.5,149005.0,20.3898,20.4352,20.3898,20.4352,149005.0
2017-05-01 15:50:00,22.5,22.5,22.47,22.49,227864.0,20.4352,20.4352,20.408,20.4262,227864.0
2017-05-01 15:55:00,22.49,22.51,22.48,22.5,341384.0,20.4262,20.4443,20.4171,20.4352,341384.0
2017-05-02 09:30:00,22.47,22.52,22.44,22.47,41502.0,20.408,20.4534,20.3807,20.408,41502.0
2017-05-02 09:35:00,22.46,22.47,22.41,22.43,29991.0,20.3989,20.408,20.3535,20.3717,29991.0
2017-05-02 09:40:00,22.43,22.45,22.4,22.43,57928.0,20.3717,20.3898,20.3444,20.3717,57928.0
2017-05-02 09:45:00,22.43,22.43,22.32,22.36,54202.0,20.3717,20.3717,20.2718,20.3081,54202.0
2017-05-02 09:50:00,22.36,22.39,22.33,22.37,32723.0,20.3081,20.3353,20.2808,20.3172,32723.0
2017-05-02 09:55:00,22.37,22.38,22.28,22.3,27039.0,20.3172,20.3262,20.2354,20.2536,27039.0
2017-05-02 10:00:00,22.3,22.3,22.22,22.28,74046.0,20.2536,20.2536,20.1809,20.2354,74046.0
2017-05-02 10:05:00,22.29,22.29,22.2,22.23,43336.0,20.2445,20.2445,20.1628,20.19,43336.0
2017-05-02 10:10:00,22.24,22.25,22.18,22.2,145785.0,20.1991,20.2082,20.1446,20.1628,145785.0
2017-05-02 10:15:00,22.2,22.24,22.19,22.23,80119.0,20.1628,20.1991,20.1537,20.19,80119.0
2017-05-02 10:20:00,22.23,22.25,22.22,22.25,34826.0,20.19,20.2082,20.1809,20.2082,34826.0
2017-05-02 10:25:00,22.25,22.31,22.24,22.28,105442.0,20.2082,20.2627,20.1991,20.2354,105442.0
2017-05-02 10:30:00,22.28,22.32,22.26,22.3,46194.0,20.2354,20.2718,20.2173,20.2536,46194.0
2017-05-02 10:35:00,22.3,22.33,22.3,22.32,33768.0,20.2536,20.2808,20.2536,20.2718,33768.0
2017-05-02 10:40:00,22.31,22.36,22.31,22.32,50817.0,20.2627,20.3081,20.2627,20.2718,50817.0
2017-05-02 10:45:00,22.32,22.34,22.31,22.31,27663.0,20.2718,20.2899,20.2627,20.2627,27663.0
2017-05-02 10:50:00,22.32,22.32,22.28,22.29,56669.0,20.2718,20.2718,20.2354,20.2445,56669.0
2017-05-02 10:55:00,22.29,22.34,22.28,22.33,28215.0,20.2445,20.2899,20.2354,20.2808,28215.0
2017-05-02 11:00:00,22.33,22.36,22.29,22.35,48217.0,20.2808,20.3081,20.2445,20.299,48217.0
2017-05-02 11:05:00,22.35,22.4,22.34,22.39,52008.0,20.299,20.3444,20.2899,20.3353,52008.0
2017-05-02 11:10:00,22.4,22.43,22.4,22.41,45088.0,20.3444,20.3717,20.3444,20.3535,45088.0
2017-05-02 11:15:00,22.42,22.44,22.39,22.43,69916.0,20.3626,20.3807,20.3353,20.3717,69916.0
2017-05-02 11:20:00,22.43,22.44,22.4,22.41,53407.0,20.3717,20.3807,20.3444,20.3535,53407.0
2017-05-02 11:25:00,22.41,22.42,22.34,22.36,117915.0,20.3535,20.3626,20.2899,20.3081,117915.0
2017-05-02 11:30:00,22.35,22.38,22.33,22.38,51781.0,20.299,20.3262,20.2808,20.3262,51781.0
2017-05-02 11:35:00,22.38,22.39,22.34,22.36,42726.0,20.3262,20.3353,20.2899,20.3081,42726.0
2017-05-02 11:40:00,22.35,22.37,22.35,22.36,15638.0,20.299,20.3172,20.299,20.3081,15638.0
2017-05-02 11:45:00,22.37,22.37,22.34,22.37,21768.0,20.3172,20.3172,20.2899,20.3172,21768.0
2017-05-02 11:50:00,22.37,22.37,22.31,22.32,41139.0,20.3172,20.3172,20.2627,20.2718,41139.0
2017-05-02 11:55:00,22.31,22.33,22.25,22.33,71619.0,20.2627,20.2808,20.2082,20.2808,71619.0
2017-05-02 12:00:00,22.33,22.38,22.33,22.36,19103.0,20.2808,20.3262,20.2808,20.3081,19103.0
2017-05-02 12:05:00,22.36,22.37,22.32,22.35,28793.0,20.3081,20.3172,20.2718,20.299,28793.0
2017-05-02 12:10:00,22.34,22.37,22.33,22.36,17126.0,20.2899,20.3172,20.2808,20.3081,17126.0
2017-05-02 12:15:00,22.36,22.36,22.33,22.35,15368.0,20.3081,20.3081,20.2808,20.299,15368.0
2017-05-02 12:20:00,22.35,22.36,22.34,22.36,13818.0,20.299,20.3081,20.2899,20.3081,13818.0
2017-05-02 12:25:00,22.36,22.36,22.34,22.34,21766.0,20.3081,20.3081,20.2899,20.2899,21766.0
2017-05-02 12:30:00,22.34,22.35,22.33,22.34,14511.0,20.2899,20.299,20.2808,20.2899,14511.0
2017-05-02 12:35:00,22.35,22.35,22.33,22.35,25388.0,20.299,20.299,20.2808,20.299,25388.0
2017-05-02 12:40:00,22.34,22.36,22.33,22.35,17658.0,20.2899,20.3081,20.2808,20.299,17658.0
2017-05-02 12:45:00,22.35,22.36,22.33,22.33,15344.0,20.299,20.3081,20.2808,20.2808,15344.0
2017-05-02 12:50:00,22.34,22.34,22.29,22.3,26775.0,20.2899,20.2899,20.2445,20.2536,26775.0
2017-05-02 12:55:00,22.3,22.33,22.29,22.32,16864.0,20.2536,20.2808,20.2445,20.2718,16864.0
2017-05-02 13:00:00,22.31,22.31,22.29,22.3,19768.0,20.2627,20.2627,20.2445,20.2536,19768.0
2017-05-02 13:05:00,22.3,22.32,22.29,22.3,23111.0,20.2536,20.2718,20.2445,20.2536,23111.0
2017-05-02 13:10:00,22.3,22.3,22.27,22.29,33693.0,20.2536,20.2536,20.2263,20.2445,33693.0
2017-05-02 13:15:00,22.29,22.29,22.25,22.25,30887.0,20.2445,20.2445,20.2082,20.2082,30887.0
2017-05-02 13:20:00,22.25,22.27,22.24,22.27,25349.0,20.2082,20.2263,20.1991,20.2263,25349.0
2017-05-02 13:25:00,22.27,22.29,22.26,22.27,20349.0,20.2263,20.2445,20.2173,20.2263,20349.0
2017-05-02 13:30:00,22.27,22.3,22.26,22.3,22288.0,20.2263,20.2536,20.2173,20.2536,22288.0
2017-05-02 13:35:00,22.3,22.32,22.28,22.3,34175.0,20.2536,20.2718,20.2354,20.2536,34175.0
2017-05-02 13:40:00,22.29,22.3,22.28,22.29,15751.0,20.2445,20.2536,20.2354,20.2445,15751.0
2017-05-02 13:45:00,22.29,22.29,22.25,22.26,88963.0,20.2445,20.2445,20.2082,20.2173,88963.0
2017-05-02 13:50:00,22.26,22.27,22.26,22.27,12133.0,20.2173,20.2263,20.2173,20.2263,12133.0
2017-05-02 13:55:00,22.26,22.26,22.22,22.24,49728.0,20.2173,20.2173,20.1809,20.1991,49728.0
2017-05-02 14:00:00,22.24,22.25,22.23,22.23,45624.0,20.1991,20.2082,20.19,20.19,45624.0
2017-05-02 14:05:00,22.23,22.28,22.23,22.25,64782.0,20.19,20.2354,20.19,20.2082,64782.0
2017-05-02 14:10:00,22.25,22.28,22.23,22.23,57721.0,20.2082,20.2354,20.19,20.19,57721.0
2017-05-02 14:15:00,22.23,22.29,22.23,22.28,108652.0,20.19,20.2445,20.19,20.2354,108652.0
2017-05-02 14:20:00,22.28,22.32,22.27,22.3,84953.0,20.2354,20.2718,20.2263,20.2536,84953.0
2017-05-02 14:25:00,22.31,22.31,22.27,22.28,65245.0,20.2627,20.2627,20.2263,20.2354,65245.0
2017-05-02 14:30:00,22.27,22.31,22.27,22.3,48364.0,20.2263,20.2627,20.2263,20.2536,48364.0
2017-05-02 14:35:00,22.3,22.32,22.28,22.28,55481.0,20.2536,20.2718,20.2354,20.2354,55481.0
2017-05-02 14:40:00,22.28,22.3,22.27,22.29,31848.0,20.2354,20.2536,20.2263,20.2445,31848.0
2017-05-02 14:45:00,22.3,22.32,22.28,22.29,60361.0,20.2536,20.2718,20.2354,20.2445,60361.0
2017-05-02 14:50:00,22.29,22.29,22.25,22.26,126176.0,20.2445,20.2445,20.2082,20.2173,126176.0
2017-05-02 14:55:00,22.26,22.28,22.25,22.27,103769.0,20.2173,20.2354,20.2082,20.2263,103769.0
2017-05-02 15:00:00,22.27,22.27,22.25,22.26,116529.0,20.2263,20.2263,20.2082,20.2173,116529.0
2017-05-02 15:05:00,22.26,22.27,22.24,22.27,86870.0,20.2173,20.2263,20.1991,20.2263,86870.0
2017-05-02 15:10:00,22.27,22.3,22.26,22.29,141318.0,20.2263,20.2536,20.2173,20.2445,141318.0
2017-05-02 15:15:00,22.28,22.3,22.27,22.28,52103.0,20.2354,20.2536,20.2263,20.2354,52103.0
2017-05-02 15:20:00,22.28,22.29,22.26,22.28,90244.0,20.2354,20.2445,20.2173,20.2354,90244.0
2017-05-02 15:25:00,22.28,22.3,22.27,22.3,76365.0,20.2354,20.2536,20.2263,20.2536,76365.0
2017-05-02 15:30:00,22.3,22.3,22.26,22.29,112730.0,20.2536,20.2536,20.2173,20.2445,112730.0
2017-05-02 15:35:00,22.29,22.31,22.26,22.3,134642.0,20.2445,20.2627,20.2173,20.2536,134642.0
2017-05-02 15:40:00,22.3,22.34,22.29,22.33,169369.0,20.2536,20.2899,20.2445,20.2808,169369.0
2017-05-02 15:45:00,22.33,22.34,22.3,22.3,189574.0,20.2808,20.2899,20.2536,20.2536,189574.0
2017-05-02 15:50:00,22.31,22.34,22.31,22.32,147396.0,20.2627,20.2899,20.2627,20.2718,147396.0
2017-05-02 15:55:00,22.32,22.34,22.3,22.32,376345.0,20.2718,20.2899,20.2536,20.2718,376345.0
2017-05-03 09:30:00,22.32,22.34,22.29,22.3,48592.0,20.2718,20.2899,20.2445,20.2536,48592.0
2017-05-03 09:35:00,22.3,22.33,22.28,22.31,21627.0,20.2536,20.2808,20.2354,20.2627,21627.0
2017-05-03 09:40:00,22.32,22.32,22.3,22.3,10831.0,20.2718,20.2718,20.2536,20.2536,10831.0
2017-05-03 09:45:00,22.3,22.33,22.29,22.3,28105.0,20.2536,20.2808,20.2445,20.2536,28105.0
2017-05-03 09:50:00,22.31,22.34,22.3,22.33,41795.0,20.2627,20.2899,20.2536,20.2808,41795.0
2017-05-03 09:55:00,22.33,22.34,22.31,22.33,29279.0,20.2808,20.2899,20.2627,20.2808,29279.0
2017-05-03 10:00:00,22.33,22.34,22.27,22.28,26302.0,20.2808,20.2899,20.2263,20.2354,26302.0
2017-05-03 10:05:00,22.29,22.3,22.26,22.26,118005.0,20.2445,20.2536,20.2173,20.2173,118005.0
2017-05-03 10:10:00,22.26,22.35,22.24,22.35,50880.0,20.2173,20.299,20.1991,20.299,50880.0
2017-05-03 10:15:00,22.34,22.4,22.33,22.37,37556.0,20.2899,20.3444,20.2808,20.3172,37556.0
2017-05-03 10:20:00,22.36,22.37,22.32,22.32,22377.0,20.3081,20.3172,20.2718,20.2718,22377.0
2017-05-03 10:25:00,22.32,22.33,22.29,22.32,44120.0,20.2718,20.2808,20.2445,20.2718,44120.0
2017-05-03 10:30:00,22.32,22.32,22.27,22.3,104290.0,20.2718,20.2718,20.2263,20.2536,104290.0
2017-05-03 10:35:00,22.3,22.34,22.29,22.33,97726.0,20.2536,20.2899,20.2445,20.2808,97726.0
2017-05-03 10:40:00,22.33,22.33,22.28,22.3,132912.0,20.2808,20.2808,20.2354,20.2536,132912.0
2017-05-03 10:45:00,22.3,22.31,22.26,22.3,126808.0,20.2536,20.2627,20.2173,20.2536,126808.0
2017-05-03 10:50:00,22.3,22.3,22.24,22.24,118354.0,20.2536,20.2536,20.1991,20.1991,118354.0
2017-05-03 10:55:00,22.25,22.27,22.24,22.26,31428.0,20.2082,20.2263,20.1991,20.2173,31428.0
2017-05-03 11:00:00,22.26,22.28,22.25,22.25,39969.0,20.2173,20.2354,20.2082,20.2082,39969.0
2017-05-03 11:05:00,22.24,22.27,22.23,22.27,32494.0,20.1991,20.2263,20.19,20.2263,32494.0
2017-05-03 11:10:00,22.26,22.31,22.26,22.28,53422.0,20.2173,20.2627,20.2173,20.2354,53422.0
2017-05-03 11:15:00,22.29,22.31,22.28,22.31,27261.0,20.2445,20.2627,20.2354,20.2627,27261.0
2017-05-03 11:20:00,22.31,22.32,22.27,22.29,46697.0,20.2627,20.2718,20.2263,20.2445,46697.0
2017-05-03 11:25:00,22.29,22.31,22.24,22.25,205264.0,20.2445,20.2627,20.1991,20.2082,205264.0
2017-05-03 11:30:00,22.25,22.29,22.24,22.26,119609.0,20.2082,20.2445,20.1991,20.2173,119609.0
2017-05-03 11:35:00,22.26,22.3,22.24,22.27,116632.0,20.2173,20.2536,20.1991,20.2263,116632.0
2017-05-03 11:40:00,22.27,22.28,22.24,22.25,46224.0,20.2263,20.2354,20.1991,20.2082,46224.0
2017-05-03 11:45:00,22.25,22.25,22.23,22.25,24084.0,20.2082,20.2082,20.19,20.2082,24084.0
2017-05-03 11:50:00,22.25,22.26,22.21,22.22,22396.0,20.2082,20.2173,20.1718,20.1809,22396.0
2017-05-03 11:55:00,22.22,22.26,22.2,22.21,44216.0,20.1809,20.2173,20.1628,20.1718,44216.0
2017-05-03 12:00:00,22.21,22.23,22.19,22.23,90626.0,20.1718,20.19,20.1537,20.19,90626.0
2017-05-03 12:05:00,22.22,22.25,22.2,22.21,74731.0,20.1809,20.2082,20.1628,20.1718,74731.0
2017-05-03 12:10:00,22.2,22.21,22.2,22.2,14935.0,20.1628,20.1718,20.1628,20.1628,14935.0
2017-05-03 12:15:00,22.21,22.21,22.16,22.21,57068.0,20.1718,20.1718,20.1264,20.1718,57068.0
2017-05-03 12:20:00,22.21,22.22,22.18,22.2,45378.0,20.1718,20.1809,20.1446,20.1628,45378.0
2017-05-03 12:25:00,22.2,22.21,22.18,22.19,16963.0,20.1628,20.1718,20.1446,20.1537,16963.0
2017-05-03 12:30:00,22.19,22.19,22.13,22.17,41462.0,20.1537,20.1537,20.0992,20.1355,41462.0
2017-05-03 12:35:00,22.18,22.19,22.17,22.17,23538.0,20.1446,20.1537,20.1355,20.1355,23538.0
2017-05-03 12:40:00,22.17,22.19,22.16,22.17,21192.0,20.1355,20.1537,20.1264,20.1355,21192.0
2017-05-03 12:45:00,22.18,22.18,22.15,22.16,10601.0,20.1446,20.1446,20.1174,20.1264,10601.0
2017-05-03 12:50:00,22.16,22.18,22.14,22.16,41067.0,20.1264,20.1446,20.1083,20.1264,41067.0
2017-05-03 12:55:00,22.15,22.18,22.14,22.17,59907.0,20.1174,20.1446,20.1083,20.1355,59907.0
2017-05-03 13:00:00,22.17,22.2,22.16,22.19,57195.0,20.1355,20.1628,20.1264,20.1537,57195.0
2017-05-03 13:05:00,22.2,22.22,22.18,22.19,79224.0,20.1628,20.1809,20.1446,20.1537,79224.0
2017-05-03 13:10:00,22.19,22.22,22.18,22.21,42266.0,20.1537,20.1809,20.1446,20.1718,42266.0
2017-05-03 13:15:00,22.21,22.23,22.17,22.18,34982.0,20.1718,20.19,20.1355,20.1446,34982.0
2017-05-03 13:20:00,22.18,22.19,22.17,22.18,19736.0,20.1446,20.1537,20.1355,20.1446,19736.0
2017-05-03 13:25:00,22.18,22.19,22.15,22.17,42056.0,20.1446,20.1537,20.1174,20.1355,42056.0
2017-05-03 13:30:00,22.17,22.18,22.15,22.15,18927.0,20.1355,20.1446,20.1174,20.1174,18927.0
2017-05-03 13:35:00,22.15,22.16,22.12,22.13,46076.0,20.1174,20.1264,20.0901,20.0992,46076.0
2017-05-03 13:40:00,22.13,22.15,22.12,22.14,29851.0,20.0992,20.1174,20.0901,20.1083,29851.0
2017-05-03 13:45:00,22.15,22.17,22.14,22.14,59168.0,20.1174,20.1355,20.1083,20.1083,59168.0
2017-05-03 13:50:00,22.14,22.16,22.14,22.16,16411.0,20.1083,20.1264,20.1083,20.1264,16411.0
2017-05-03 13:55:00,22.16,22.23,22.15,22.22,56994.0,20.1264,20.19,20.1174,20.1809,56994.0
2017-05-03 14:00:00,22.21,22.22,22.15,22.19,84312.0,20.1718,20.1809,20.1174,20.1537,84312.0
2017-05-03 14:05:00,22.19,22.21,22.18,22.2,20848.0,20.1537,20.1718,20.1446,20.1628,20848.0
2017-05-03 14:10:00,22.19,22.19,22.14,22.14,38778.0,20.1537,20.1537,20.1083,20.1083,38778.0
2017-05-03 14:15:00,22.14,22.15,22.11,22.13,69702.0,20.1083,20.1174,20.081,20.0992,69702.0
2017-05-03 14:20:00,22.13,22.13,22.1,22.11,46370.0,20.0992,20.0992,20.0719,20.081,46370.0
2017-05-03 14:25:00,22.11,22.11,22.07,22.1,116411.0,20.081,20.081,20.0447,20.0719,116411.0
2017-05-03 14:30:00,22.1,22.11,22.08,22.11,54923.0,20.0719,20.081,20.0538,20.081,54923.0
2017-05-03 14:35:00,22.11,22.12,22.09,22.12,45405.0,20.081,20.0901,20.0629,20.0901,45405.0
2017-05-03 14:40:00,22.12,22.14,22.1,22.11,88295.0,20.0901,20.1083,20.0719,20.081,88295.0
2017-05-03 14:45:00,22.11,22.14,22.1,22.13,44662.0,20.081,20.1083,20.0719,20.0992,44662.0
2017-05-03 14:50:00,22.13,22.14,22.11,22.14,47944.0,20.0992,20.1083,20.081,20.1083,47944.0
2017-05-03 14:55:00,22.14,22.14,22.11,22.13,39220.0,20.1083,20.1083,20.081,20.0992,39220.0
2017-05-03 15:00:00,22.13,22.15,22.11,22.14,57195.0,20.0992,20.1174,20.081,20.1083,57195.0
2017-05-03 15:05:00,22.14,22.18,22.14,22.17,58408.0,20.1083,20.1446,20.1083,20.1355,58408.0
2017-05-03 15:10:00,22.17,22.18,22.15,22.17,35841.0,20.1355,20.1446,20.1174,20.1355,35841.0
2017-05-03 15:15:00,22.17,22.18,22.15,22.15,69920.0,20.1355,20.1446,20.1174,20.1174,69920.0
2017-05-03 15:20:00,22.16,22.18,22.14,22.15,53290.0,20.1264,20.1446,20.1083,20.1174,53290.0
2017-05-03 15:25:00,22.14,22.16,22.14,22.15,33759.0,20.1083,20.1264,20.1083,20.1174,33759.0
2017-05-03 15:30:00,22.16,22.18,22.12,22.18,82395.0,20.1264,20.1446,20.0901,20.1446,82395.0
2017-05-03 15:35:00,22.18,22.19,22.13,22.16,238787.0,20.1446,20.1537,20.0992,20.1264,238787.0
2017-05-03 15:40:00,22.16,22.21,22.15,22.2,95743.0,20.1264,20.1718,20.1174,20.1628,95743.0
2017-05-03 15:45:00,22.2,22.22,22.19,22.21,75606.0,20.1628,20.1809,20.1537,20.1718,75606.0
2017-05-03 15:50:00,22.21,22.22,22.18,22.2,152484.0,20.1718,20.1809,20.1446,20.1628,152484.0
2017-05-03 15:55:00,22.19,22.21,22.17,22.18,371276.0,20.1537,20.1718,20.1355,20.1446,371276.0
2017-05-04 09:30:00,22.2,22.34,22.2,22.27,72467.0,20.1628,20.2899,20.1628,20.2263,72467.0
2017-05-04 09:35:00,22.27,22.31,22.24,22.27,39140.0,20.2263,20.2627,20.1991,20.2263,39140.0
2017-05-04 09:40:00,22.27,22.32,22.26,22.29,62545.0,20.2263,20.2718,20.2173,20.2445,62545.0
2017-05-04 09:45:00,22.29,22.35,22.28,22.29,86103.0,20.2445,20.299,20.2354,20.2445,86103.0
2017-05-04 09:50:00,22.29,22.33,22.27,22.31,106456.0,20.2445,20.2808,20.2263,20.2627,106456.0
2017-05-04 09:55:00,22.31,22.31,22.19,22.22,59973.0,20.2627,20.2627,20.1537,20.1809,59973.0
2017-05-04 10:00:00,22.22,22.27,22.2,22.26,43050.0,20.1809,20.2263,20.1628,20.2173,43050.0
2017-05-04 10:05:00,22.26,22.27,22.22,22.25,66665.0,20.2173,20.2263,20.1809,20.2082,66665.0
2017-05-04 10:10:00,22.24,22.25,22.22,22.23,45282.0,20.1991,20.2082,20.1809,20.19,45282.0
2017-05-04 10:15:00,22.24,22.27,22.23,22.24,40217.0,20.1991,20.2263,20.19,20.1991,40217.0
2017-05-04 10:20:00,22.24,22.24,22.18,22.21,52482.0,20.1991,20.1991,20.1446,20.1718,52482.0
2017-05-04 10:25:00,22.21,22.26,22.21,22.23,26694.0,20.1718,20.2173,20.1718,20.19,26694.0
2017-05-04 10:30:00,22.23,22.28,22.22,22.22,59444.0,20.19,20.2354,20.1809,20.1809,59444.0
2017-05-04 10:35:00,22.22,22.26,22.22,22.25,41227.0,20.1809,20.2173,20.1809,20.2082,41227.0
2017-05-04 10:40:00,22.25,22.29,22.25,22.28,59867.0,20.2082,20.2445,20.2082,20.2354,59867.0
2017-05-04 10:45:00,22.28,22.3,22.24,22.25,41080.0,20.2354,20.2536,20.1991,20.2082,41080.0
2017-05-04 10:50:00,22.25,22.29,22.24,22.27,71927.0,20.2082,20.2445,20.1991,20.2263,71927.0
2017-05-04 10:55:00,22.27,22.27,22.23,22.25,75164.0,20.2263,20.2263,20.19,20.2082,75164.0
2017-05-04 11:00:00,22.25,22.25,22.21,22.22,58664.0,20.2082,20.2082,20.1718,20.1809,58664.0
2017-05-04 11:05:00,22.23,22.23,22.19,22.19,60638.0,20.19,20.19,20.1537,20.1537,60638.0
2017-05-04 11:10:00,22.2,22.25,22.19,22.24,54407.0,20.1628,20.2082,20.1537,20.1991,54407.0
2017-05-04 11:15:00,22.25,22.26,22.23,22.23,66515.0,20.2082,20.2173,20.19,20.19,66515.0
2017-05-04 11:20:00,22.23,22.24,22.21,22.21,18104.0,20.19,20.1991,20.1718,20.1718,18104.0
2017-05-04 11:25:00,22.21,22.25,22.2,22.23,103234.0,20.1718,20.2082,20.1628,20.19,103234.0
2017-05-04 11:30:00,22.23,22.24,22.22,22.24,33477.0,20.19,20.1991,20.1809,20.1991,33477.0
2017-05-04 11:35:00,22.24,22.26,22.2,22.2,102501.0,20.1991,20.2173,20.1628,20.1628,102501.0
2017-05-04 11:40:00,22.2,22.23,22.17,22.22,70468.0,20.1628,20.19,20.1355,20.1809,70468.0
2017-05-04 11:45:00,22.23,22.25,22.21,22.24,100870.0,20.19,20.2082,20.1718,20.1991,100870.0
2017-05-04 11:50:00,22.23,22.26,22.22,22.23,57243.0,20.19,20.2173,20.1809,20.19,57243.0
2017-05-04 11:55:00,22.23,22.24,22.2,22.21,42952.0,20.19,20.1991,20.1628,20.1718,42952.0
2017-05-04 12:00:00,22.2,22.23,22.19,22.19,59150.0,20.1628,20.19,20.1537,20.1537,59150.0
2017-05-04 12:05:00,22.19,22.21,22.18,22.19,33311.0,20.1537,20.1718,20.1446,20.1537,33311.0
2017-05-04 12:10:00,22.19,22.2,22.17,22.18,34751.0,20.1537,20.1628,20.1355,20.1446,34751.0
2017-05-04 12:15:00,22.18,22.19,22.14,22.14,41647.0,20.1446,20.1537,20.1083,20.1083,41647.0
2017-05-04 12:20:00,22.15,22.2,22.15,22.19,38265.0,20.1174,20.1628,20.1174,20.1537,38265.0
2017-05-04 12:25:00,22.2,22.21,22.18,22.21,36606.0,20.1628,20.1718,20.1446,20.1718,36606.0
2017-05-04 12:30:00,22.21,22.22,22.19,22.2,26308.0,20.1718,20.1809,20.1537,20.1628,26308.0
2017-05-04 12:35:00,22.19,22.2,22.18,22.2,52534.0,20.1537,20.1628,20.1446,20.1628,52534.0
2017-05-04 12:40:00,22.2,22.21,22.18,22.18,30359.0,20.1628,20.1718,20.1446,20.1446,30359.0
2017-05-04 12:45:00,22.19,22.25,22.18,22.24,58394.0,20.1537,20.2082,20.1446,20.1991,58394.0
2017-05-04 12:50:00,22.24,22.24,22.21,22.23,50108.0,20.1991,20.1991,20.1718,20.19,50108.0
2017-05-04 12:55:00,22.22,22.24,22.22,22.23,24934.0,20.1809,20.1991,20.1809,20.19,24934.0
2017-05-04 13:00:00,22.24,22.28,22.23,22.28,54480.0,20.1991,20.2354,20.19,20.2354,54480.0
2017-05-04 13:05:00,22.28,22.28,22.24,22.25,69269.0,20.2354,20.2354,20.1991,20.2082,69269.0
2017-05-04 13:10:00,22.24,22.25,22.22,22.22,43225.0,20.1991,20.2082,20.1809,20.1809,43225.0
2017-05-04 13:15:00,22.22,22.24,22.21,22.21,41364.0,20.1809,20.1991,20.1718,20.1718,41364.0
2017-05-04 13:20:00,22.21,22.25,22.21,22.23,38487.0,20.1718,20.2082,20.1718,20.19,38487.0
2017-05-04 13:25:00,22.22,22.22,22.19,22.19,20387.0,20.1809,20.1809,20.1537,20.1537,20387.0
2017-05-04 13:30:00,22.19,22.21,22.17,22.21,75738.0,20.1537,20.1718,20.1355,20.1718,75738.0
2017-05-04 13:35:00,22.2,22.21,22.19,22.19,21449.0,20.1628,20.1718,20.1537,20.1537,21449.0
2017-05-04 13:40:00,22.2,22.21,22.17,22.21,33258.0,20.1628,20.1718,20.1355,20.1718,33258.0
2017-05-04 13:45:00,22.21,22.22,22.2,22.21,20947.0,20.1718,20.1809,20.1628,20.1718,20947.0
2017-05-04 13:50:00,22.21,22.22,22.16,22.17,60602.0,20.1718,20.1809,20.1264,20.1355,60602.0
2017-05-04 13:55:00,22.18,22.19,22.17,22.17,27260.0,20.1446,20.1537,20.1355,20.1355,27260.0
2017-05-04 14:00:00,22.17,22.19,22.17,22.19,29277.0,20.1355,20.1537,20.1355,20.1537,29277.0
2017-05-04 14:05:00,22.19,22.21,22.18,22.19,34358.0,20.1537,20.1718,20.1446,20.1537,34358.0
2017-05-04 14:10:00,22.19,22.21,22.17,22.21,93075.0,20.1537,20.1718,20.1355,20.1718,93075.0
2017-05-04 14:15:00,22.21,22.24,22.19,22.21,71989.0,20.1718,20.1991,20.1537,20.1718,71989.0
2017-05-04 14:20:00,22.2,22.21,22.19,22.2,59465.0,20.1628,20.1718,20.1537,20.1628,59465.0
2017-05-04 14:25:00,22.2,22.22,22.19,22.22,42745.0,20.1628,20.1809,20.1537,20.1809,42745.0
2017-05-04 14:30:00,22.23,22.26,22.23,22.23,50680.0,20.19,20.2173,20.19,20.19,50680.0
2017-05-04 14:35:00,22.23,22.24,22.21,22.24,38294.0,20.19,20.1991,20.1718,20.1991,38294.0
2017-05-04 14:40:00,22.23,22.24,22.21,22.21,45996.0,20.19,20.1991,20.1718,20.1718,45996.0
2017-05-04 14:45:00,22.21,22.26,22.21,22.26,38223.0,20.1718,20.2173,20.1718,20.2173,38223.0
2017-05-04 14:50:00,22.26,22.26,22.23,22.23,34542.0,20.2173,20.2173,20.19,20.19,34542.0
2017-05-04 14:55:00,22.23,22.24,22.2,22.21,41183.0,20.19,20.1991,20.1628,20.1718,41183.0
2017-05-04 15:00:00,22.22,22.23,22.19,22.23,47213.0,20.1809,20.19,20.1537,20.19,47213.0
2017-05-04 15:05:00,22.22,22.23,22.2,22.2,50971.0,20.1809,20.19,20.1628,20.1628,50971.0
2017-05-04 15:10:00,22.21,22.23,22.19,22.2,80092.0,20.1718,20.19,20.1537,20.1628,80092.0
2017-05-04 15:15:00,22.2,22.21,22.19,22.2,44524.0,20.1628,20.1718,20.1537,20.1628,44524.0
2017-05-04 15:20:00,22.21,22.22,22.19,22.21,68079.0,20.1718,20.1809,20.1537,20.1718,68079.0
2017-05-04 15:25:00,22.21,22.21,22.2,22.21,51789.0,20.1718,20.1718,20.1628,20.1718,51789.0
2017-05-04 15:30:00,22.21,22.21,22.19,22.19,77523.0,20.1718,20.1718,20.1537,20.1537,77523.0
2017-05-04 15:35:00,22.19,22.2,22.16,22.18,110330.0,20.1537,20.1628,20.1264,20.1446,110330.0
2017-05-04 15:40:00,22.18,22.18,22.17,22.18,67207.0,20.1446,20.1446,20.1355,20.1446,67207.0
2017-05-04 15:45:00,22.17,22.17,22.14,22.14,210970.0,20.1355,20.1355,20.1083,20.1083,210970.0
2017-05-04 15:50:00,22.14,22.16,22.14,22.16,212208.0,20.1083,20.1264,20.1083,20.1264,212208.0
2017-05-04 15:55:00,22.15,22.16,22.14,22.16,449722.0,20.1174,20.1264,20.1083,20.1264,449722.0
2017-05-05 09:30:00,22.29,22.29,22.17,22.23,56351.0,20.2445,20.2445,20.1355,20.19,56351.0
2017-05-05 09:35:00,22.24,22.27,22.22,22.26,24161.0,20.1991,20.2263,20.1809,20.2173,24161.0
2017-05-05 09:40:00,22.26,22.28,22.23,22.27,40474.0,20.2173,20.2354,20.19,20.2263,40474.0
2017-05-05 09:45:00,22.26,22.3,22.25,22.3,54059.0,20.2173,20.2536,20.2082,20.2536,54059.0
2017-05-05 09:50:00,22.3,22.34,22.25,22.25,43171.0,20.2536,20.2899,20.2082,20.2082,43171.0
2017-05-05 09:55:00,22.25,22.25,22.19,22.24,59179.0,20.2082,20.2082,20.1537,20.1991,59179.0
2017-05-05 10:00:00,22.24,22.27,22.22,22.25,73659.0,20.1991,20.2263,20.1809,20.2082,73659.0
2017-05-05 10:05:00,22.24,22.24,22.21,22.24,71600.0,20.1991,20.1991,20.1718,20.1991,71600.0
2017-05-05 10:10:00,22.24,22.27,22.24,22.25,51002.0,20.1991,20.2263,20.1991,20.2082,51002.0
2017-05-05 10:15:00,22.25,22.3,22.24,22.27,37635.0,20.2082,20.2536,20.1991,20.2263,37635.0
2017-05-05 10:20:00,22.27,22.32,22.27,22.3,53197.0,20.2263,20.2718,20.2263,20.2536,53197.0
2017-05-05 10:25:00,22.29,22.3,22.26,22.3,43828.0,20.2445,20.2536,20.2173,20.2536,43828.0
2017-05-05 10:30:00,22.3,22.3,22.25,22.26,47115.0,20.2536,20.2536,20.2082,20.2173,47115.0
2017-05-05 10:35:00,22.25,22.27,22.22,22.23,43187.0,20.2082,20.2263,20.1809,20.19,43187.0
2017-05-05 10:40:00,22.24,22.28,22.22,22.27,66418.0,20.1991,20.2354,20.1809,20.2263,66418.0
2017-05-05 10:45:00,22.28,22.29,22.25,22.29,93989.0,20.2354,20.2445,20.2082,20.2445,93989.0
2017-05-05 10:50:00,22.29,22.29,22.24,22.25,36700.0,20.2445,20.2445,20.1991,20.2082,36700.0
2017-05-05 10:55:00,22.25,22.3,22.24,22.3,66746.0,20.2082,20.2536,20.1991,20.2536,66746.0
2017-05-05 11:00:00,22.3,22.32,22.29,22.31,42148.0,20.2536,20.2718,20.2445,20.2627,42148.0
2017-05-05 11:05:00,22.32,22.32,22.29,22.32,35507.0,20.2718,20.2718,20.2445,20.2718,35507.0
2017-05-05 11:10:00,22.32,22.32,22.28,22.29,25873.0,20.2718,20.2718,20.2354,20.2445,25873.0
2017-05-05 11:15:00,22.29,22.29,22.26,22.29,37769.0,20.2445,20.2445,20.2173,20.2445,37769.0
2017-05-05 11:20:00,22.29,22.31,22.28,22.28,41955.0,20.2445,20.2627,20.2354,20.2354,41955.0
2017-05-05 11:25:00,22.28,22.31,22.26,22.3,53426.0,20.2354,20.2627,20.2173,20.2536,53426.0
2017-05-05 11:30:00,22.3,22.3,22.28,22.3,32438.0,20.2536,20.2536,20.2354,20.2536,32438.0
2017-05-05 11:35:00,22.3,22.31,22.29,22.3,25192.0,20.2536,20.2627,20.2445,20.2536,25192.0
2017-05-05 11:40:00,22.3,22.3,22.28,22.3,26348.0,20.2536,20.2536,20.2354,20.2536,26348.0
2017-05-05 11:45:00,22.3,22.35,22.3,22.33,52903.0,20.2536,20.299,20.2536,20.2808,52903.0
2017-05-05 11:50:00,22.33,22.36,22.3,22.34,74395.0,20.2808,20.3081,20.2536,20.2899,74395.0
2017-05-05 11:55:00,22.34,22.36,22.33,22.36,52138.0,20.2899,20.3081,20.2808,20.3081,52138.0
2017-05-05 12:00:00,22.36,22.37,22.35,22.35,19460.0,20.3081,20.3172,20.299,20.299,19460.0
2017-05-05 12:05:00,22.35,22.36,22.29,22.32,74285.0,20.299,20.3081,20.2445,20.2718,74285.0
2017-05-05 12:10:00,22.31,22.32,22.29,22.3,26492.0,20.2627,20.2718,20.2445,20.2536,26492.0
2017-05-05 12:15:00,22.3,22.32,22.29,22.32,62308.0,20.2536,20.2718,20.2445,20.2718,62308.0
2017-05-05 12:20:00,22.31,22.32,22.29,22.3,70645.0,20.2627,20.2718,20.2445,20.2536,70645.0
2017-05-05 12:25:00,22.3,22.32,22.29,22.32,46459.0,20.2536,20.2718,20.2445,20.2718,46459.0
2017-05-05 12:30:00,22.32,22.32,22.29,22.3,37800.0,20.2718,20.2718,20.2445,20.2536,37800.0
2017-05-05 12:35:00,22.3,22.32,22.29,22.3,29028.0,20.2536,20.2718,20.2445,20.2536,29028.0
2017-05-05 12:40:00,22.3,22.34,22.3,22.34,41631.0,20.2536,20.2899,20.2536,20.2899,41631.0
2017-05-05 12:45:00,22.34,22.35,22.32,22.34,42786.0,20.2899,20.299,20.2718,20.2899,42786.0
2017-05-05 12:50:00,22.33,22.34,22.31,22.32,15300.0,20.2808,20.2899,20.2627,20.2718,15300.0
2017-05-05 12:55:00,22.32,22.35,22.3,22.34,32787.0,20.2718,20.299,20.2536,20.2899,32787.0
2017-05-05 13:00:00,22.35,22.37,22.33,22.37,83845.0,20.299,20.3172,20.2808,20.3172,83845.0
2017-05-05 13:05:00,22.36,22.37,22.35,22.36,61185.0,20.3081,20.3172,20.299,20.3081,61185.0
2017-05-05 13:10:00,22.36,22.37,22.28,22.33,193722.0,20.3081,20.3172,20.2354,20.2808,193722.0
2017-05-05 13:15:00,22.33,22.37,22.32,22.37,54370.0,20.2808,20.3172,20.2718,20.3172,54370.0
2017-05-05 13:20:00,22.37,22.39,22.36,22.39,54360.0,20.3172,20.3353,20.3081,20.3353,54360.0
2017-05-05 13:25:00,22.39,22.39,22.38,22.38,17751.0,20.3353,20.3353,20.3262,20.3262,17751.0
2017-05-05 13:30:00,22.38,22.39,22.36,22.37,29914.0,20.3262,20.3353,20.3081,20.3172,29914.0
2017-05-05 13:35:00,22.37,22.38,22.36,22.37,35494.0,20.3172,20.3262,20.3081,20.3172,35494.0
2017-05-05 13:40:00,22.37,22.37,22.33,22.33,38146.0,20.3172,20.3172,20.2808,20.2808,38146.0
2017-05-05 13:45:00,22.33,22.34,22.31,22.32,46697.0,20.2808,20.2899,20.2627,20.2718,46697.0
2017-05-05 13:50:00,22.32,22.33,22.31,22.32,28944.0,20.2718,20.2808,20.2627,20.2718,28944.0
2017-05-05 13:55:00,22.32,22.33,22.3,22.32,44040.0,20.2718,20.2808,20.2536,20.2718,44040.0
2017-05-05 14:00:00,22.32,22.33,22.29,22.3,31317.0,20.2718,20.2808,20.2445,20.2536,31317.0
2017-05-05 14:05:00,22.3,22.31,22.28,22.31,54473.0,20.2536,20.2627,20.2354,20.2627,54473.0
2017-05-05 14:10:00,22.3,22.32,22.28,22.32,47855.0,20.2536,20.2718,20.2354,20.2718,47855.0
2017-05-05 14:15:00,22.32,22.33,22.3,22.3,44615.0,20.2718,20.2808,20.2536,20.2536,44615.0
2017-05-05 14:20:00,22.3,22.32,22.29,22.31,51131.0,20.2536,20.2718,20.2445,20.2627,51131.0
2017-05-05 14:25:00,22.31,22.32,22.3,22.3,44947.0,20.2627,20.2718,20.2536,20.2536,44947.0
2017-05-05 14:30:00,22.3,22.32,22.29,22.3,52436.0,20.2536,20.2718,20.2445,20.2536,52436.0
2017-05-05 14:35:00,22.3,22.33,22.29,22.31,43446.0,20.2536,20.2808,20.2445,20.2627,43446.0
2017-05-05 14:40:00,22.31,22.31,22.29,22.3,34037.0,20.2627,20.2627,20.2445,20.2536,34037.0
2017-05-05 14:45:00,22.3,22.33,22.29,22.33,47997.0,20.2536,20.2808,20.2445,20.2808,47997.0
2017-05-05 14:50:00,22.32,22.33,22.29,22.3,45482.0,20.2718,20.2808,20.2445,20.2536,45482.0
2017-05-05 14:55:00,22.3,22.31,22.27,22.27,44819.0,20.2536,20.2627,20.2263,20.2263,44819.0
2017-05-05 15:00:00,22.27,22.32,22.27,22.32,60998.0,20.2263,20.2718,20.2263,20.2718,60998.0
2017-05-05 15:05:00,22.32,22.35,22.31,22.35,65196.0,20.2718,20.299,20.2627,20.299,65196.0
2017-05-05 15:10:00,22.35,22.37,22.34,22.36,67338.0,20.299,20.3172,20.2899,20.3081,67338.0
2017-05-05 15:15:00,22.37,22.37,22.32,22.35,76396.0,20.3172,20.3172,20.2718,20.299,76396.0
2017-05-05 15:20:00,22.35,22.35,22.3,22.3,80622.0,20.299,20.299,20.2536,20.2536,80622.0
2017-05-05 15:25:00,22.3,22.34,22.3,22.33,121116.0,20.2536,20.2899,20.2536,20.2808,121116.0
2017-05-05 15:30:00,22.33,22.33,22.29,22.29,92208.0,20.2808,20.2808,20.2445,20.2445,92208.0
2017-05-05 15:35:00,22.29,22.3,22.27,22.28,104903.0,20.2445,20.2536,20.2263,20.2354,104903.0
2017-05-05 15:40:00,22.28,22.3,22.28,22.3,106661.0,20.2354,20.2536,20.2354,20.2536,106661.0
2017-05-05 15:45:00,22.3,22.31,22.28,22.29,218617.0,20.2536,20.2627,20.2354,20.2445,218617.0
2017-05-05 15:50:00,22.29,22.32,22.28,22.32,170145.0,20.2445,20.2718,20.2354,20.2718,170145.0
2017-05-05 15:55:00,22.32,22.35,22.32,22.34,366204.0,20.2718,20.299,20.2718,20.2899,366204.0
2017-05-08 09:30:00,22.32,22.42,22.27,22.41,56381.0,20.2718,20.3626,20.2263,20.3535,56381.0
2017-05-08 09:35:00,22.41,22.44,22.35,22.36,24064.0,20.3535,20.3807,20.299,20.3081,24064.0
2017-05-08 09:40:00,22.36,22.38,22.34,22.37,19356.0,20.3081,20.3262,20.2899,20.3172,19356.0
2017-05-08 09:45:00,22.37,22.38,22.31,22.31,29206.0,20.3172,20.3262,20.2627,20.2627,29206.0
2017-05-08 09:50:00,22.3,22.32,22.28,22.32,29505.0,20.2536,20.2718,20.2354,20.2718,29505.0
2017-05-08 09:55:00,22.31,22.34,22.31,22.34,34916.0,20.2627,20.2899,20.2627,20.2899,34916.0
2017-05-08 10:00:00,22.34,22.38,22.34,22.38,126769.0,20.2899,20.3262,20.2899,20.3262,126769.0
2017-05-08 10:05:00,22.37,22.38,22.34,22.35,47635.0,20.3172,20.3262,20.2899,20.299,47635.0
2017-05-08 10:10:00,22.34,22.35,22.3,22.31,46901.0,20.2899,20.299,20.2536,20.2627,46901.0
2017-05-08 10:15:00,22.31,22.33,22.3,22.32,46626.0,20.2627,20.2808,20.2536,20.2718,46626.0
2017-05-08 10:20:00,22.32,22.32,22.28,22.3,22633.0,20.2718,20.2718,20.2354,20.2536,22633.0
2017-05-08 10:25:00,22.3,22.32,22.29,22.3,25258.0,20.2536,20.2718,20.2445,20.2536,25258.0
2017-05-08 10:30:00,22.3,22.3,22.27,22.28,34525.0,20.2536,20.2536,20.2263,20.2354,34525.0
2017-05-08 10:35:00,22.27,22.27,22.24,22.26,51934.0,20.2263,20.2263,20.1991,20.2173,51934.0
2017-05-08 10:40:00,22.26,22.27,22.24,22.26,41508.0,20.2173,20.2263,20.1991,20.2173,41508.0
2017-05-08 10:45:00,22.26,22.27,22.22,22.23,49326.0,20.2173,20.2263,20.1809,20.19,49326.0
2017-05-08 10:50:00,22.23,22.25,22.21,22.23,87203.0,20.19,20.2082,20.1718,20.19,87203.0
2017-05-08 10:55:00,22.22,22.24,22.22,22.22,35973.0,20.1809,20.1991,20.1809,20.1809,35973.0
2017-05-08 11:00:00,22.23,22.26,22.22,22.26,64055.0,20.19,20.2173,20.1809,20.2173,64055.0
2017-05-08 11:05:00,22.26,22.28,22.25,22.28,32810.0,20.2173,20.2354,20.2082,20.2354,32810.0
2017-05-08 11:10:00,22.28,22.28,22.19,22.19,96544.0,20.2354,20.2354,20.1537,20.1537,96544.0
2017-05-08 11:15:00,22.19,22.21,22.19,22.2,44934.0,20.1537,20.1718,20.1537,20.1628,44934.0
2017-05-08 11:20:00,22.21,22.21,22.18,22.19,36028.0,20.1718,20.1718,20.1446,20.1537,36028.0
2017-05-08 11:25:00,22.19,22.21,22.18,22.18,72516.0,20.1537,20.1718,20.1446,20.1446,72516.0
2017-05-08 11:30:00,22.19,22.19,22.18,22.19,31828.0,20.1537,20.1537,20.1446,20.1537,31828.0
2017-05-08 11:35:00,22.19,22.19,22.15,22.17,61646.0,20.1537,20.1537,20.1174,20.1355,61646.0
2017-05-08 11:40:00,22.17,22.18,22.16,22.17,36946.0,20.1355,20.1446,20.1264,20.1355,36946.0
2017-05-08 11:45:00,22.18,22.22,22.17,22.21,39695.0,20.1446,20.1809,20.1355,20.1718,39695.0
2017-05-08 11:50:00,22.21,22.22,22.2,22.21,22902.0,20.1718,20.1809,20.1628,20.1718,22902.0
2017-05-08 11:55:00,22.2,22.23,22.19,22.23,41980.0,20.1628,20.19,20.1537,20.19,41980.0
2017-05-08 12:00:00,22.23,22.23,22.2,22.2,42781.0,20.19,20.19,20.1628,20.1628,42781.0
2017-05-08 12:05:00,22.19,22.21,22.19,22.21,17009.0,20.1537,20.1718,20.1537,20.1718,17009.0
2017-05-08 12:10:00,22.21,22.22,22.2,22.21,13304.0,20.1718,20.1809,20.1628,20.1718,13304.0
2017-05-08 12:15:00,22.21,22.21,22.18,22.18,15101.0,20.1718,20.1718,20.1446,20.1446,15101.0
2017-05-08 12:20:00,22.19,22.21,22.17,22.19,44726.0,20.1537,20.1718,20.1355,20.1537,44726.0
2017-05-08 12:25:00,22.19,22.22,22.18,22.21,33131.0,20.1537,20.1809,20.1446,20.1718,33131.0
2017-05-08 12:30:00,22.21,22.24,22.2,22.23,29141.0,20.1718,20.1991,20.1628,20.19,29141.0
2017-05-08 12:35:00,22.23,22.24,22.22,22.23,44182.0,20.19,20.1991,20.1809,20.19,44182.0
2017-05-08 12:40:00,22.23,22.27,22.23,22.27,58368.0,20.19,20.2263,20.19,20.2263,58368.0
2017-05-08 12:45:00,22.27,22.27,22.26,22.27,53336.0,20.2263,20.2263,20.2173,20.2263,53336.0
2017-05-08 12:50:00,22.27,22.29,22.26,22.28,37978.0,20.2263,20.2445,20.2173,20.2354,37978.0
2017-05-08 12:55:00,22.28,22.29,22.27,22.29,64555.0,20.2354,20.2445,20.2263,20.2445,64555.0
2017-05-08 13:00:00,22.29,22.29,22.28,22.29,20004.0,20.2445,20.2445,20.2354,20.2445,20004.0
2017-05-08 13:05:00,22.28,22.29,22.27,22.28,31115.0,20.2354,20.2445,20.2263,20.2354,31115.0
2017-05-08 13:10:00,22.29,22.29,22.27,22.29,45825.0,20.2445,20.2445,20.2263,20.2445,45825.0
2017-05-08 13:15:00,22.29,22.3,22.28,22.3,30861.0,20.2445,20.2536,20.2354,20.2536,30861.0
2017-05-08 13:20:00,22.3,22.3,22.27,22.27,20205.0,20.2536,20.2536,20.2263,20.2263,20205.0
2017-05-08 13:25:00,22.28,22.28,22.26,22.27,15889.0,20.2354,20.2354,20.2173,20.2263,15889.0
2017-05-08 13:30:00,22.27,22.29,22.26,22.27,30587.0,20.2263,20.2445,20.2173,20.2263,30587.0
2017-05-08 13:35:00,22.27,22.28,22.26,22.28,30449.0,20.2263,20.2354,20.2173,20.2354,30449.0
2017-05-08 13:40:00,22.28,22.3,22.27,22.3,21483.0,20.2354,20.2536,20.2263,20.2536,21483.0
2017-05-08 13:45:00,22.3,22.31,22.29,22.31,28472.0,20.2536,20.2627,20.2445,20.2627,28472.0
2017-05-08 13:50:00,22.31,22.32,22.29,22.29,28295.0,20.2627,20.2718,20.2445,20.2445,28295.0
2017-05-08 13:55:00,22.29,22.3,22.29,22.3,15605.0,20.2445,20.2536,20.2445,20.2536,15605.0
2017-05-08 14:00:00,22.29,22.3,22.28,22.3,21412.0,20.2445,20.2536,20.2354,20.2536,21412.0
2017-05-08 14:05:00,22.3,22.31,22.3,22.3,19517.0,20.2536,20.2627,20.2536,20.2536,19517.0
2017-05-08 14:10:00,22.3,22.31,22.29,22.29,17103.0,20.2536,20.2627,20.2445,20.2445,17103.0
2017-05-08 14:15:00,22.3,22.3,22.28,22.28,22988.0,20.2536,20.2536,20.2354,20.2354,22988.0
2017-05-08 14:20:00,22.29,22.31,22.28,22.3,37847.0,20.2445,20.2627,20.2354,20.2536,37847.0
2017-05-08 14:25:00,22.31,22.32,22.29,22.31,51726.0,20.2627,20.2718,20.2445,20.2627,51726.0
2017-05-08 14:30:00,22.31,22.32,22.29,22.3,30763.0,20.2627,20.2718,20.2445,20.2536,30763.0
2017-05-08 14:35:00,22.29,22.3,22.29,22.3,20487.0,20.2445,20.2536,20.2445,20.2536,20487.0
2017-05-08 14:40:00,22.3,22.3,22.27,22.28,89845.0,20.2536,20.2536,20.2263,20.2354,89845.0
2017-05-08 14:45:00,22.28,22.3,22.27,22.29,82955.0,20.2354,20.2536,20.2263,20.2445,82955.0
2017-05-08 14:50:00,22.29,22.32,22.28,22.3,146790.0,20.2445,20.2718,20.2354,20.2536,146790.0
2017-05-08 14:55:00,22.3,22.31,22.27,22.27,29648.0,20.2536,20.2627,20.2263,20.2263,29648.0
2017-05-08 15:00:00,22.28,22.3,22.26,22.26,44131.0,20.2354,20.2536,20.2173,20.2173,44131.0
2017-05-08 15:05:00,22.26,22.28,22.26,22.28,24953.0,20.2173,20.2354,20.2173,20.2354,24953.0
2017-05-08 15:10:00,22.28,22.28,22.25,22.27,43734.0,20.2354,20.2354,20.2082,20.2263,43734.0
2017-05-08 15:15:00,22.27,22.27,22.26,22.27,24900.0,20.2263,20.2263,20.2173,20.2263,24900.0
2017-05-08 15:20:00,22.27,22.29,22.26,22.29,43154.0,20.2263,20.2445,20.2173,20.2445,43154.0
2017-05-08 15:25:00,22.29,22.29,22.26,22.26,64243.0,20.2445,20.2445,20.2173,20.2173,64243.0
2017-05-08 15:30:00,22.26,22.27,22.24,22.27,79504.0,20.2173,20.2263,20.1991,20.2263,79504.0
2017-05-08 15:35:00,22.27,22.28,22.25,22.26,92003.0,20.2263,20.2354,20.2082,20.2173,92003.0
2017-05-08 15:40:00,22.26,22.27,22.25,22.27,65173.0,20.2173,20.2263,20.2082,20.2263,65173.0
2017-05-08 15:45:00,22.27,22.28,22.25,22.26,101804.0,20.2263,20.2354,20.2082,20.2173,101804.0
2017-05-08 15:50:00,22.26,22.27,22.24,22.25,156356.0,20.2173,20.2263,20.1991,20.2082,156356.0
2017-05-08 15:55:00,22.25,22.29,22.24,22.27,351948.0,20.2082,20.2445,20.1991,20.2263,351948.0
2017-05-09 09:30:00,22.33,22.39,22.31,22.33,130333.0,20.2808,20.3353,20.2627,20.2808,130333.0
2017-05-09 09:35:00,22.34,22.4,22.28,22.3,45170.0,20.2899,20.3444,20.2354,20.2536,45170.0
2017-05-09 09:40:00,22.3,22.36,22.29,22.34,33629.0,20.2536,20.3081,20.2445,20.2899,33629.0
2017-05-09 09:45:00,22.33,22.47,22.33,22.44,38293.0,20.2808,20.408,20.2808,20.3807,38293.0
2017-05-09 09:50:00,22.43,22.43,22.37,22.41,17622.0,20.3717,20.3717,20.3172,20.3535,17622.0
2017-05-09 09:55:00,22.41,22.45,22.41,22.44,28190.0,20.3535,20.3898,20.3535,20.3807,28190.0
2017-05-09 10:00:00,22.45,22.48,22.43,22.46,40280.0,20.3898,20.4171,20.3717,20.3989,40280.0
2017-05-09 10:05:00,22.46,22.46,22.41,22.44,25430.0,20.3989,20.3989,20.3535,20.3807,25430.0
2017-05-09 10:10:00,22.44,22.49,22.44,22.48,39348.0,20.3807,20.4262,20.3807,20.4171,39348.0
2017-05-09 10:15:00,22.48,22.49,22.44,22.47,32965.0,20.4171,20.4262,20.3807,20.408,32965.0
2017-05-09 10:20:00,22.46,22.54,22.46,22.52,136312.0,20.3989,20.4716,20.3989,20.4534,136312.0
2017-05-09 10:25:00,22.52,22.61,22.51,22.57,88058.0,20.4534,20.5351,20.4443,20.4988,88058.0
2017-05-09 10:30:00,22.57,22.6,22.56,22.56,59070.0,20.4988,20.5261,20.4897,20.4897,59070.0
2017-05-09 10:35:00,22.56,22.57,22.54,22.55,62773.0,20.4897,20.4988,20.4716,20.4806,62773.0
2017-05-09 10:40:00,22.55,22.56,22.51,22.55,145555.0,20.4806,20.4897,20.4443,20.4806,145555.0
2017-05-09 10:45:00,22.55,22.61,22.55,22.61,90750.0,20.4806,20.5351,20.4806,20.5351,90750.0
2017-05-09 10:50:00,22.61,22.69,22.6,22.68,168705.0,20.5351,20.6078,20.5261,20.5987,168705.0
2017-05-09 10:55:00,22.68,22.7,22.6,22.63,131798.0,20.5987,20.6169,20.5261,20.5533,131798.0
2017-05-09 11:00:00,22.63,22.72,22.61,22.71,135642.0,20.5533,20.635,20.5351,20.626,135642.0
2017-05-09 11:05:00,22.72,22.78,22.71,22.77,141665.0,20.635,20.6895,20.626,20.6805,141665.0
2017-05-09 11:10:00,22.78,22.78,22.73,22.76,134060.0,20.6895,20.6895,20.6441,20.6714,134060.0
2017-05-09 11:15:00,22.77,22.77,22.67,22.67,135393.0,20.6805,20.6805,20.5896,20.5896,135393.0
2017-05-09 11:20:00,22.67,22.68,22.62,22.64,65051.0,20.5896,20.5987,20.5442,20.5624,65051.0
2017-05-09 11:25:00,22.64,22.65,22.61,22.61,72802.0,20.5624,20.5715,20.5351,20.5351,72802.0
2017-05-09 11:30:00,22.62,22.64,22.61,22.63,83478.0,20.5442,20.5624,20.5351,20.5533,83478.0
2017-05-09 11:35:00,22.64,22.7,22.64,22.69,50373.0,20.5624,20.6169,20.5624,20.6078,50373.0
2017-05-09 11:40:00,22.68,22.7,22.67,22.69,87466.0,20.5987,20.6169,20.5896,20.6078,87466.0
2017-05-09 11:45:00,22.69,22.69,22.67,22.68,44105.0,20.6078,20.6078,20.5896,20.5987,44105.0
2017-05-09 11:50:00,22.68,22.68,22.64,22.64,26878.0,20.5987,20.5987,20.5624,20.5624,26878.0
2017-05-09 11:55:00,22.65,22.65,22.61,22.63,30840.0,20.5715,20.5715,20.5351,20.5533,30840.0
2017-05-09 12:00:00,22.63,22.65,22.61,22.65,30583.0,20.5533,20.5715,20.5351,20.5715,30583.0
2017-05-09 12:05:00,22.65,22.69,22.65,22.68,64589.0,20.5715,20.6078,20.5715,20.5987,64589.0
2017-05-09 12:10:00,22.68,22.72,22.67,22.71,96267.0,20.5987,20.635,20.5896,20.626,96267.0
2017-05-09 12:15:00,22.72,22.74,22.71,22.74,76346.0,20.635,20.6532,20.626,20.6532,76346.0
2017-05-09 12:20:00,22.73,22.74,22.69,22.72,334442.0,20.6441,20.6532,20.6078,20.635,334442.0
2017-05-09 12:25:00,22.71,22.71,22.65,22.67,130790.0,20.626,20.626,20.5715,20.5896,130790.0
2017-05-09 12:30:00,22.67,22.67,22.61,22.64,42651.0,20.5896,20.5896,20.5351,20.5624,42651.0
2017-05-09 12:35:00,22.64,22.67,22.62,22.66,48812.0,20.5624,20.5896,20.5442,20.5806,48812.0
2017-05-09 12:40:00,22.66,22.67,22.65,22.66,41637.0,20.5806,20.5896,20.5715,20.5806,41637.0
2017-05-09 12:45:00,22.66,22.68,22.64,22.67,48107.0,20.5806,20.5987,20.5624,20.5896,48107.0
2017-05-09 12:50:00,22.66,22.66,22.64,22.64,29966.0,20.5806,20.5806,20.5624,20.5624,29966.0
2017-05-09 12:55:00,22.64,22.66,22.64,22.65,34382.0,20.5624,20.5806,20.5624,20.5715,34382.0
2017-05-09 13:00:00,22.64,22.69,22.64,22.67,41816.0,20.5624,20.6078,20.5624,20.5896,41816.0
2017-05-09 13:05:00,22.68,22.69,22.67,22.69,29913.0,20.5987,20.6078,20.5896,20.6078,29913.0
2017-05-09 13:10:00,22.69,22.7,22.67,22.67,18467.0,20.6078,20.6169,20.5896,20.5896,18467.0
2017-05-09 13:15:00,22.67,22.75,22.67,22.75,55843.0,20.5896,20.6623,20.5896,20.6623,55843.0
2017-05-09 13:20:00,22.75,22.76,22.72,22.72,82797.0,20.6623,20.6714,20.635,20.635,82797.0
2017-05-09 13:25:00,22.72,22.72,22.69,22.71,22583.0,20.635,20.635,20.6078,20.626,22583.0
2017-05-09 13:30:00,22.71,22.72,22.69,22.72,28798.0,20.626,20.635,20.6078,20.635,28798.0
2017-05-09 13:35:00,22.72,22.74,22.71,22.73,18717.0,20.635,20.6532,20.626,20.6441,18717.0
2017-05-09 13:40:00,22.73,22.75,22.71,22.74,23772.0,20.6441,20.6623,20.626,20.6532,23772.0
2017-05-09 13:45:00,22.73,22.74,22.72,22.74,24332.0,20.6441,20.6532,20.635,20.6532,24332.0
2017-05-09 13:50:00,22.74,22.76,22.74,22.76,39012.0,20.6532,20.6714,20.6532,20.6714,39012.0
2017-05-09 13:55:00,22.76,22.78,22.75,22.78,35469.0,20.6714,20.6895,20.6623,20.6895,35469.0
2017-05-09 14:00:00,22.78,22.79,22.77,22.78,84502.0,20.6895,20.6986,20.6805,20.6895,84502.0
2017-05-09 14:05:00,22.77,22.78,22.75,22.75,70356.0,20.6805,20.6895,20.6623,20.6623,70356.0
2017-05-09 14:10:00,22.75,22.77,22.75,22.76,31523.0,20.6623,20.6805,20.6623,20.6714,31523.0
2017-05-09 14:15:00,22.76,22.77,22.73,22.74,27104.0,20.6714,20.6805,20.6441,20.6532,27104.0
2017-05-09 14:20:00,22.73,22.74,22.69,22.71,29548.0,20.6441,20.6532,20.6078,20.626,29548.0
2017-05-09 14:25:00,22.71,22.72,22.69,22.72,62073.0,20.626,20.635,20.6078,20.635,62073.0
2017-05-09 14:30:00,22.72,22.72,22.69,22.69,26784.0,20.635,20.635,20.6078,20.6078,26784.0
2017-05-09 14:35:00,22.69,22.74,22.68,22.73,54985.0,20.6078,20.6532,20.5987,20.6441,54985.0
2017-05-09 14:40:00,22.73,22.76,22.72,22.76,28997.0,20.6441,20.6714,20.635,20.6714,28997.0
2017-05-09 14:45:00,22.75,22.78,22.75,22.78,33884.0,20.6623,20.6895,20.6623,20.6895,33884.0
2017-05-09 14:50:00,22.78,22.79,22.76,22.79,30778.0,20.6895,20.6986,20.6714,20.6986,30778.0
2017-05-09 14:55:00,22.79,22.8,22.76,22.8,45362.0,20.6986,20.7077,20.6714,20.7077,45362.0
2017-05-09 15:00:00,22.79,22.8,22.77,22.79,51164.0,20.6986,20.7077,20.6805,20.6986,51164.0
2017-05-09 15:05:00,22.78,22.8,22.76,22.76,48955.0,20.6895,20.7077,20.6714,20.6714,48955.0
2017-05-09 15:10:00,22.77,22.81,22.75,22.8,166938.0,20.6805,20.7168,20.6623,20.7077,166938.0
2017-05-09 15:15:00,22.79,22.8,22.77,22.78,67606.0,20.6986,20.7077,20.6805,20.6895,67606.0
2017-05-09 15:20:00,22.78,22.8,22.77,22.79,72998.0,20.6895,20.7077,20.6805,20.6986,72998.0
2017-05-09 15:25:00,22.8,22.8,22.78,22.78,36595.0,20.7077,20.7077,20.6895,20.6895,36595.0
2017-05-09 15:30:00,22.78,22.79,22.73,22.73,73493.0,20.6895,20.6986,20.6441,20.6441,73493.0
2017-05-09 15:35:00,22.73,22.73,22.69,22.7,113525.0,20.6441,20.6441,20.6078,20.6169,113525.0
2017-05-09 15:40:00,22.71,22.71,22.65,22.66,142557.0,20.626,20.626,20.5715,20.5806,142557.0
2017-05-09 15:45:00,22.67,22.72,22.65,22.71,148343.0,20.5896,20.635,20.5715,20.626,148343.0
2017-05-09 15:50:00,22.71,22.72,22.7,22.71,77892.0,20.626,20.635,20.6169,20.626,77892.0
2017-05-09 15:55:00,22.71,22.71,22.69,22.7,258298.0,20.626,20.626,20.6078,20.6169,258298.0
2017-05-10 09:30:00,22.63,22.63,22.54,22.54,42932.0,20.5533,20.5533,20.4716,20.4716,42932.0
2017-05-10 09:35:00,22.54,22.58,22.48,22.48,53129.0,20.4716,20.5079,20.4171,20.4171,53129.0
2017-05-10 09:40:00,22.49,22.59,22.49,22.56,45868.0,20.4262,20.517,20.4262,20.4897,45868.0
2017-05-10 09:45:00,22.55,22.59,22.53,22.59,37199.0,20.4806,20.517,20.4625,20.517,37199.0
2017-05-10 09:50:00,22.59,22.67,22.59,22.64,32855.0,20.517,20.5896,20.517,20.5624,32855.0
2017-05-10 09:55:00,22.64,22.67,22.62,22.63,22945.0,20.5624,20.5896,20.5442,20.5533,22945.0
2017-05-10 10:00:00,22.63,22.73,22.61,22.73,64022.0,20.5533,20.6441,20.5351,20.6441,64022.0
2017-05-10 10:05:00,22.73,22.79,22.73,22.75,81603.0,20.6441,20.6986,20.6441,20.6623,81603.0
2017-05-10 10:10:00,22.74,22.8,22.74,22.8,71878.0,20.6532,20.7077,20.6532,20.7077,71878.0
2017-05-10 10:15:00,22.8,22.8,22.73,22.73,28756.0,20.7077,20.7077,20.6441,20.6441,28756.0
2017-05-10 10:20:00,22.73,22.75,22.7,22.72,43205.0,20.6441,20.6623,20.6169,20.635,43205.0
2017-05-10 10:25:00,22.72,22.72,22.64,22.64,37251.0,20.635,20.635,20.5624,20.5624,37251.0
2017-05-10 10:30:00,22.65,22.66,22.62,22.64,23745.0,20.5715,20.5806,20.5442,20.5624,23745.0
2017-05-10 10:35:00,22.64,22.67,22.62,22.66,33698.0,20.5624,20.5896,20.5442,20.5806,33698.0
2017-05-10 10:40:00,22.66,22.71,22.63,22.71,47141.0,20.5806,20.626,20.5533,20.626,47141.0
2017-05-10 10:45:00,22.71,22.71,22.67,22.67,22841.0,20.626,20.626,20.5896,20.5896,22841.0
2017-05-10 10:50:00,22.68,22.72,22.67,22.71,25201.0,20.5987,20.635,20.5896,20.626,25201.0
2017-05-10 10:55:00,22.7,22.72,22.67,22.72,37539.0,20.6169,20.635,20.5896,20.635,37539.0
2017-05-10 11:00:00,22.72,22.73,22.69,22.71,25401.0,20.635,20.6441,20.6078,20.626,25401.0
2017-05-10 11:05:00,22.71,22.71,22.69,22.71,33216.0,20.626,20.626,20.6078,20.626,33216.0
2017-05-10 11:10:00,22.71,22.71,22.67,22.7,38918.0,20.626,20.626,20.5896,20.6169,38918.0
2017-05-10 11:15:00,22.7,22.74,22.69,22.73,40063.0,20.6169,20.6532,20.6078,20.6441,40063.0
2017-05-10 11:20:00,22.73,22.75,22.71,22.73,26860.0,20.6441,20.6623,20.626,20.6441,26860.0
2017-05-10 11:25:00,22.74,22.75,22.71,22.72,37239.0,20.6532,20.6623,20.626,20.635,37239.0
2017-05-10 11:30:00,22.72,22.75,22.71,22.71,28305.0,20.635,20.6623,20.626,20.626,28305.0
2017-05-10 11:35:00,22.72,22.74,22.71,22.73,25443.0,20.635,20.6532,20.626,20.6441,25443.0
2017-05-10 11:40:00,22.73,22.74,22.72,22.73,29010.0,20.6441,20.6532,20.635,20.6441,29010.0
2017-05-10 11:45:00,22.74,22.77,22.73,22.77,52251.0,20.6532,20.6805,20.6441,20.6805,52251.0
2017-05-10 11:50:00,22.76,22.77,22.73,22.76,25136.0,20.6714,20.6805,20.6441,20.6714,25136.0
2017-05-10 11:55:00,22.76,22.77,22.74,22.76,36262.0,20.6714,20.6805,20.6532,20.6714,36262.0
2017-05-10 12:00:00,22.76,22.76,22.7,22.72,30050.0,20.6714,20.6714,20.6169,20.635,30050.0
2017-05-10 12:05:00,22.71,22.73,22.7,22.71,19290.0,20.626,20.6441,20.6169,20.626,19290.0
2017-05-10 12:10:00,22.7,22.71,22.67,22.69,37891.0,20.6169,20.626,20.5896,20.6078,37891.0
2017-05-10 12:15:00,22.68,22.69,22.67,22.68,29390.0,20.5987,20.6078,20.5896,20.5987,29390.0
2017-05-10 12:20:00,22.68,22.69,22.67,22.68,38659.0,20.5987,20.6078,20.5896,20.5987,38659.0
2017-05-10 12:25:00,22.69,22.72,22.69,22.7,28216.0,20.6078,20.635,20.6078,20.6169,28216.0
2017-05-10 12:30:00,22.7,22.71,22.69,22.7,11599.0,20.6169,20.626,20.6078,20.6169,11599.0
2017-05-10 12:35:00,22.7,22.7,22.67,22.7,24637.0,20.6169,20.6169,20.5896,20.6169,24637.0
2017-05-10 12:40:00,22.7,22.7,22.68,22.68,11731.0,20.6169,20.6169,20.5987,20.5987,11731.0
2017-05-10 12:45:00,22.68,22.7,22.66,22.7,168277.0,20.5987,20.6169,20.5806,20.6169,168277.0
2017-05-10 12:50:00,22.69,22.69,22.67,22.68,16157.0,20.6078,20.6078,20.5896,20.5987,16157.0
2017-05-10 12:55:00,22.67,22.7,22.66,22.7,35845.0,20.5896,20.6169,20.5806,20.6169,35845.0
2017-05-10 13:00:00,22.7,22.73,22.68,22.72,21933.0,20.6169,20.6441,20.5987,20.635,21933.0
2017-05-10 13:05:00,22.72,22.72,22.69,22.7,20565.0,20.635,20.635,20.6078,20.6169,20565.0
2017-05-10 13:10:00,22.7,22.7,22.69,22.69,9865.0,20.6169,20.6169,20.6078,20.6078,9865.0
2017-05-10 13:15:00,22.68,22.73,22.68,22.71,32805.0,20.5987,20.6441,20.5987,20.626,32805.0
2017-05-10 13:20:00,22.72,22.74,22.71,22.73,27368.0,20.635,20.6532,20.626,20.6441,27368.0
2017-05-10 13:25:00,22.73,22.74,22.71,22.73,25466.0,20.6441,20.6532,20.626,20.6441,25466.0
2017-05-10 13:30:00,22.72,22.74,22.71,22.72,36070.0,20.635,20.6532,20.626,20.635,36070.0
2017-05-10 13:35:00,22.71,22.74,22.7,22.71,41667.0,20.626,20.6532,20.6169,20.626,41667.0
2017-05-10 13:40:00,22.7,22.73,22.7,22.72,37942.0,20.6169,20.6441,20.6169,20.635,37942.0
2017-05-10 13:45:00,22.72,22.76,22.71,22.75,31985.0,20.635,20.6714,20.626,20.6623,31985.0
2017-05-10 13:50:00,22.75,22.76,22.73,22.75,19733.0,20.6623,20.6714,20.6441,20.6623,19733.0
2017-05-10 13:55:00,22.75,22.75,22.73,22.75,19370.0,20.6623,20.6623,20.6441,20.6623,19370.0
2017-05-10 14:00:00,22.75,22.76,22.73,22.74,59558.0,20.6623,20.6714,20.6441,20.6532,59558.0
2017-05-10 14:05:00,22.74,22.76,22.73,22.76,27052.0,20.6532,20.6714,20.6441,20.6714,27052.0
2017-05-10 14:10:00,22.76,22.78,22.76,22.78,26290.0,20.6714,20.6895,20.6714,20.6895,26290.0
2017-05-10 14:15:00,22.77,22.78,22.77,22.77,11210.0,20.6805,20.6895,20.6805,20.6805,11210.0
2017-05-10 14:20:00,22.78,22.78,22.75,22.76,22278.0,20.6895,20.6895,20.6623,20.6714,22278.0
2017-05-10 14:25:00,22.76,22.79,22.76,22.77,74475.0,20.6714,20.6986,20.6714,20.6805,74475.0
2017-05-10 14:30:00,22.77,22.81,22.76,22.81,38849.0,20.6805,20.7168,20.6714,20.7168,38849.0
2017-05-10 14:35:00,22.81,22.83,22.8,22.82,58091.0,20.7168,20.7349,20.7077,20.7259,58091.0
2017-05-10 14:40:00,22.81,22.84,22.8,22.83,59240.0,20.7168,20.744,20.7077,20.7349,59240.0
2017-05-10 14:45:00,22.83,22.87,22.82,22.86,55182.0,20.7349,20.7713,20.7259,20.7622,55182.0
2017-05-10 14:50:00,22.86,22.87,22.84,22.84,27785.0,20.7622,20.7713,20.744,20.744,27785.0
2017-05-10 14:55:00,22.84,22.84,22.81,22.82,33837.0,20.744,20.744,20.7168,20.7259,33837.0
2017-05-10 15:00:00,22.82,22.88,22.82,22.88,71826.0,20.7259,20.7804,20.7259,20.7804,71826.0
2017-05-10 15:05:00,22.87,22.88,22.84,22.87,60911.0,20.7713,20.7804,20.744,20.7713,60911.0
2017-05-10 15:10:00,22.87,22.87,22.83,22.87,110984.0,20.7713,20.7713,20.7349,20.7713,110984.0
2017-05-10 15:15:00,22.87,22.88,22.85,22.88,72942.0,20.7713,20.7804,20.7531,20.7804,72942.0
2017-05-10 15:20:00,22.88,22.88,22.86,22.88,64394.0,20.7804,20.7804,20.7622,20.7804,64394.0
2017-05-10 15:25:00,22.88,22.89,22.86,22.87,65178.0,20.7804,20.7894,20.7622,20.7713,65178.0
2017-05-10 15:30:00,22.87,22.87,22.83,22.83,51894.0,20.7713,20.7713,20.7349,20.7349,51894.0
2017-05-10 15:35:00,22.83,22.86,22.81,22.86,58094.0,20.7349,20.7622,20.7168,20.7622,58094.0
2017-05-10 15:40:00,22.86,22.87,22.85,22.87,59659.0,20.7622,20.7713,20.7531,20.7713,59659.0
2017-05-10 15:45:00,22.86,22.87,22.84,22.87,90963.0,20.7622,20.7713,20.744,20.7713,90963.0
2017-05-10 15:50:00,22.87,22.87,22.82,22.86,152168.0,20.7713,20.7713,20.7259,20.7622,152168.0
2017-05-10 15:55:00,22.85,22.89,22.85,22.88,277049.0,20.7531,20.7894,20.7531,20.7804,277049.0
2017-05-11 09:30:00,22.86,22.86,22.78,22.82,35537.0,20.7622,20.7622,20.6895,20.7259,35537.0
2017-05-11 09:35:00,22.84,22.85,22.73,22.73,25980.0,20.744,20.7531,20.6441,20.6441,25980.0
2017-05-11 09:40:00,22.74,22.78,22.69,22.71,49167.0,20.6532,20.6895,20.6078,20.626,49167.0
2017-05-11 09:45:00,22.71,22.73,22.68,22.68,39508.0,20.626,20.6441,20.5987,20.5987,39508.0
2017-05-11 09:50:00,22.68,22.75,22.68,22.75,55612.0,20.5987,20.6623,20.5987,20.6623,55612.0
2017-05-11 09:55:00,22.74,22.75,22.71,22.72,79017.0,20.6532,20.6623,20.626,20.635,79017.0
2017-05-11 10:00:00,22.72,22.75,22.71,22.73,66356.0,20.635,20.6623,20.626,20.6441,66356.0
2017-05-11 10:05:00,22.73,22.76,22.72,22.76,54700.0,20.6441,20.6714,20.635,20.6714,54700.0
2017-05-11 10:10:00,22.75,22.77,22.73,22.76,73668.0,20.6623,20.6805,20.6441,20.6714,73668.0
2017-05-11 10:15:00,22.76,22.81,22.76,22.8,99944.0,20.6714,20.7168,20.6714,20.7077,99944.0
2017-05-11 10:20:00,22.8,22.82,22.79,22.8,328124.0,20.7077,20.7259,20.6986,20.7077,328124.0
2017-05-11 10:25:00,22.8,22.84,22.8,22.82,56157.0,20.7077,20.744,20.7077,20.7259,56157.0
2017-05-11 10:30:00,22.81,22.84,22.79,22.84,49007.0,20.7168,20.744,20.6986,20.744,49007.0
2017-05-11 10:35:00,22.84,22.89,22.84,22.88,55558.0,20.744,20.7894,20.744,20.7804,55558.0
2017-05-11 10:40:00,22.89,22.92,22.87,22.91,67877.0,20.7894,20.8167,20.7713,20.8076,67877.0
2017-05-11 10:45:00,22.91,22.92,22.88,22.89,40116.0,20.8076,20.8167,20.7804,20.7894,40116.0
2017-05-11 10:50:00,22.89,22.89,22.86,22.89,51129.0,20.7894,20.7894,20.7622,20.7894,51129.0
2017-05-11 10:55:00,22.89,22.97,22.88,22.97,154712.0,20.7894,20.8621,20.7804,20.8621,154712.0
2017-05-11 11:00:00,22.97,22.98,22.93,22.95,65374.0,20.8621,20.8712,20.8258,20.8439,65374.0
2017-05-11 11:05:00,22.96,22.96,22.93,22.95,46264.0,20.853,20.853,20.8258,20.8439,46264.0
2017-05-11 11:10:00,22.94,22.96,22.93,22.95,51705.0,20.8349,20.853,20.8258,20.8439,51705.0
2017-05-11 11:15:00,22.96,23.0,22.96,22.96,71367.0,20.853,20.8893,20.853,20.853,71367.0
2017-05-11 11:20:00,22.96,23.0,22.96,23.0,33590.0,20.853,20.8893,20.853,20.8893,33590.0
2017-05-11 11:25:00,23.0,23.0,22.98,23.0,20109.0,20.8893,20.8893,20.8712,20.8893,20109.0
2017-05-11 11:30:00,23.0,23.0,22.97,22.98,97923.0,20.8893,20.8893,20.8621,20.8712,97923.0
2017-05-11 11:35:00,22.98,23.03,22.98,22.98,50376.0,20.8712,20.9166,20.8712,20.8712,50376.0
2017-05-11 11:40:00,22.97,22.99,22.96,22.97,24970.0,20.8621,20.8803,20.853,20.8621,24970.0
2017-05-11 11:45:00,22.97,22.98,22.95,22.97,26800.0,20.8621,20.8712,20.8439,20.8621,26800.0
2017-05-11 11:50:00,22.97,23.0,22.97,22.98,23953.0,20.8621,20.8893,20.8621,20.8712,23953.0
2017-05-11 11:55:00,22.98,23.01,22.96,23.0,64057.0,20.8712,20.8984,20.853,20.8893,64057.0
2017-05-11 12:00:00,23.0,23.0,22.94,22.97,46290.0,20.8893,20.8893,20.8349,20.8621,46290.0
2017-05-11 12:05:00,22.97,22.99,22.96,22.97,44461.0,20.8621,20.8803,20.853,20.8621,44461.0
2017-05-11 12:10:00,22.98,22.98,22.92,22.94,47922.0,20.8712,20.8712,20.8167,20.8349,47922.0
2017-05-11 12:15:00,22.94,22.98,22.93,22.97,39634.0,20.8349,20.8712,20.8258,20.8621,39634.0
2017-05-11 12:20:00,22.97,23.01,22.96,23.01,46619.0,20.8621,20.8984,20.853,20.8984,46619.0
2017-05-11 12:25:00,23.01,23.01,22.99,22.99,27350.0,20.8984,20.8984,20.8803,20.8803,27350.0
2017-05-11 12:30:00,23.0,23.0,22.96,22.99,27852.0,20.8893,20.8893,20.853,20.8803,27852.0
2017-05-11 12:35:00,22.99,23.03,22.98,23.0,32438.0,20.8803,20.9166,20.8712,20.8893,32438.0
2017-05-11 12:40:00,23.0,23.04,22.99,23.02,34630.0,20.8893,20.9257,20.8803,20.9075,34630.0
2017-05-11 12:45:00,23.02,23.04,23.01,23.02,31046.0,20.9075,20.9257,20.8984,20.9075,31046.0
2017-05-11 12:50:00,23.01,23.02,22.99,23.01,29600.0,20.8984,20.9075,20.8803,20.8984,29600.0
2017-05-11 12:55:00,23.01,23.02,23.0,23.01,13432.0,20.8984,20.9075,20.8893,20.8984,13432.0
2017-05-11 13:00:00,23.01,23.05,23.0,23.04,47926.0,20.8984,20.9348,20.8893,20.9257,47926.0
2017-05-11 13:05:00,23.04,23.04,23.0,23.01,25332.0,20.9257,20.9257,20.8893,20.8984,25332.0
2017-05-11 13:10:00,23.0,23.05,23.0,23.04,39201.0,20.8893,20.9348,20.8893,20.9257,39201.0
2017-05-11 13:15:00,23.04,23.05,23.01,23.02,23491.0,20.9257,20.9348,20.8984,20.9075,23491.0
2017-05-11 13:20:00,23.02,23.03,23.01,23.03,23897.0,20.9075,20.9166,20.8984,20.9166,23897.0
2017-05-11 13:25:00,23.03,23.06,23.0,23.01,114784.0,20.9166,20.9438,20.8893,20.8984,114784.0
2017-05-11 13:30:00,23.0,23.0,22.96,23.0,109662.0,20.8893,20.8893,20.853,20.8893,109662.0
2017-05-11 13:35:00,23.0,23.0,22.97,22.99,30899.0,20.8893,20.8893,20.8621,20.8803,30899.0
2017-05-11 13:40:00,22.99,23.01,22.97,23.01,19268.0,20.8803,20.8984,20.8621,20.8984,19268.0
2017-05-11 13:45:00,23.0,23.01,22.98,23.0,25339.0,20.8893,20.8984,20.8712,20.8893,25339.0
2017-05-11 13:50:00,23.0,23.03,22.99,23.02,22095.0,20.8893,20.9166,20.8803,20.9075,22095.0
2017-05-11 13:55:00,23.02,23.05,23.01,23.04,39235.0,20.9075,20.9348,20.8984,20.9257,39235.0
2017-05-11 14:00:00,23.03,23.03,23.01,23.02,29937.0,20.9166,20.9166,20.8984,20.9075,29937.0
2017-05-11 14:05:00,23.03,23.03,23.0,23.0,14958.0,20.9166,20.9166,20.8893,20.8893,14958.0
2017-05-11 14:10:00,23.01,23.01,22.98,23.0,30932.0,20.8984,20.8984,20.8712,20.8893,30932.0
2017-05-11 14:15:00,22.99,23.04,22.96,23.03,58146.0,20.8803,20.9257,20.853,20.9166,58146.0
2017-05-11 14:20:00,23.04,23.04,22.99,23.0,34762.0,20.9257,20.9257,20.8803,20.8893,34762.0
2017-05-11 14:25:00,23.0,23.0,22.97,22.98,25081.0,20.8893,20.8893,20.8621,20.8712,25081.0
2017-05-11 14:30:00,22.98,23.0,22.96,22.98,38717.0,20.8712,20.8893,20.853,20.8712,38717.0
2017-05-11 14:35:00,22.98,23.0,22.97,23.0,32168.0,20.8712,20.8893,20.8621,20.8893,32168.0
2017-05-11 14:40:00,23.0,23.01,22.99,23.0,23656.0,20.8893,20.8984,20.8803,20.8893,23656.0
2017-05-11 14:45:00,23.0,23.01,22.98,23.01,20467.0,20.8893,20.8984,20.8712,20.8984,20467.0
2017-05-11 14:50:00,23.01,23.01,22.97,22.99,30755.0,20.8984,20.8984,20.8621,20.8803,30755.0
2017-05-11 14:55:00,22.98,23.0,22.97,22.99,29064.0,20.8712,20.8893,20.8621,20.8803,29064.0
2017-05-11 15:00:00,23.0,23.01,22.98,23.01,49720.0,20.8893,20.8984,20.8712,20.8984,49720.0
2017-05-11 15:05:00,23.01,23.01,23.0,23.01,13250.0,20.8984,20.8984,20.8893,20.8984,13250.0
2017-05-11 15:10:00,23.0,23.02,22.99,23.02,49200.0,20.8893,20.9075,20.8803,20.9075,49200.0
2017-05-11 15:15:00,23.01,23.02,23.01,23.02,24020.0,20.8984,20.9075,20.8984,20.9075,24020.0
2017-05-11 15:20:00,23.02,23.03,23.01,23.03,73171.0,20.9075,20.9166,20.8984,20.9166,73171.0
2017-05-11 15:25:00,23.03,23.05,23.02,23.05,68194.0,20.9166,20.9348,20.9075,20.9348,68194.0
2017-05-11 15:30:00,23.05,23.06,23.03,23.05,91706.0,20.9348,20.9438,20.9166,20.9348,91706.0
2017-05-11 15:35:00,23.05,23.07,23.04,23.05,73435.0,20.9348,20.9529,20.9257,20.9348,73435.0
2017-05-11 15:40:00,23.06,23.06,23.04,23.06,110761.0,20.9438,20.9438,20.9257,20.9438,110761.0
2017-05-11 15:45:00,23.06,23.07,23.05,23.06,103286.0,20.9438,20.9529,20.9348,20.9438,103286.0
2017-05-11 15:50:00,23.06,23.07,23.05,23.06,111474.0,20.9438,20.9529,20.9348,20.9438,111474.0
2017-05-11 15:55:00,23.05,23.06,23.0,23.01,485098.0,20.9348,20.9438,20.8893,20.8984,485098.0
2017-05-12 09:30:00,23.0,23.06,22.97,22.97,31247.0,20.8893,20.9438,20.8621,20.8621,31247.0
2017-05-12 09:35:00,22.97,22.98,22.9,22.9,53242.0,20.8621,20.8712,20.7985,20.7985,53242.0
2017-05-12 09:40:00,22.9,22.92,22.88,22.89,51851.0,20.7985,20.8167,20.7804,20.7894,51851.0
2017-05-12 09:45:00,22.88,22.94,22.87,22.94,50398.0,20.7804,20.8349,20.7713,20.8349,50398.0
2017-05-12 09:50:00,22.94,22.94,22.91,22.93,16790.0,20.8349,20.8349,20.8076,20.8258,16790.0
2017-05-12 09:55:00,22.92,22.93,22.9,22.93,18993.0,20.8167,20.8258,20.7985,20.8258,18993.0
2017-05-12 10:00:00,22.93,22.94,22.89,22.91,38506.0,20.8258,20.8349,20.7894,20.8076,38506.0
2017-05-12 10:05:00,22.9,22.9,22.85,22.86,43346.0,20.7985,20.7985,20.7531,20.7622,43346.0
2017-05-12 10:10:00,22.86,22.87,22.83,22.86,21454.0,20.7622,20.7713,20.7349,20.7622,21454.0
2017-05-12 10:15:00,22.85,22.85,22.82,22.82,20831.0,20.7531,20.7531,20.7259,20.7259,20831.0
2017-05-12 10:20:00,22.83,22.9,22.82,22.86,46536.0,20.7349,20.7985,20.7259,20.7622,46536.0
2017-05-12 10:25:00,22.86,22.87,22.82,22.85,39247.0,20.7622,20.7713,20.7259,20.7531,39247.0
2017-05-12 10:30:00,22.84,22.87,22.83,22.87,35551.0,20.744,20.7713,20.7349,20.7713,35551.0
2017-05-12 10:35:00,22.87,22.88,22.84,22.86,30491.0,20.7713,20.7804,20.744,20.7622,30491.0
2017-05-12 10:40:00,22.87,22.87,22.81,22.83,21138.0,20.7713,20.7713,20.7168,20.7349,21138.0
2017-05-12 10:45:00,22.83,22.84,22.81,22.84,29597.0,20.7349,20.744,20.7168,20.744,29597.0
2017-05-12 10:50:00,22.84,22.84,22.8,22.8,45753.0,20.744,20.744,20.7077,20.7077,45753.0
2017-05-12 10:55:00,22.8,22.81,22.79,22.8,103796.0,20.7077,20.7168,20.6986,20.7077,103796.0
2017-05-12 11:00:00,22.8,22.81,22.77,22.8,22729.0,20.7077,20.7168,20.6805,20.7077,22729.0
2017-05-12 11:05:00,22.8,22.84,22.8,22.84,19590.0,20.7077,20.744,20.7077,20.744,19590.0
2017-05-12 11:10:00,22.84,22.84,22.82,22.83,15986.0,20.744,20.744,20.7259,20.7349,15986.0
2017-05-12 11:15:00,22.83,22.83,22.8,22.81,21590.0,20.7349,20.7349,20.7077,20.7168,21590.0
2017-05-12 11:20:00,22.82,22.84,22.8,22.8,24336.0,20.7259,20.744,20.7077,20.7077,24336.0
2017-05-12 11:25:00,22.8,22.82,22.8,22.82,7600.0,20.7077,20.7259,20.7077,20.7259,7600.0
2017-05-12 11:30:00,22.81,22.85,22.81,22.84,23478.0,20.7168,20.7531,20.7168,20.744,23478.0
2017-05-12 11:35:00,22.84,22.85,22.81,22.84,38314.0,20.744,20.7531,20.7168,20.744,38314.0
2017-05-12 11:40:00,22.84,22.84,22.8,22.8,11888.0,20.744,20.744,20.7077,20.7077,11888.0
2017-05-12 11:45:00,22.81,22.83,22.81,22.81,15153.0,20.7168,20.7349,20.7168,20.7168,15153.0
2017-05-12 11:50:00,22.82,22.85,22.8,22.85,31916.0,20.7259,20.7531,20.7077,20.7531,31916.0
2017-05-12 11:55:00,22.84,22.85,22.81,22.82,28804.0,20.744,20.7531,20.7168,20.7259,28804.0
2017-05-12 12:00:00,22.82,22.84,22.8,22.8,27085.0,20.7259,20.744,20.7077,20.7077,27085.0
2017-05-12 12:05:00,22.8,22.81,22.79,22.8,13397.0,20.7077,20.7168,20.6986,20.7077,13397.0
2017-05-12 12:10:00,22.8,22.81,22.79,22.81,6029.0,20.7077,20.7168,20.6986,20.7168,6029.0
2017-05-12 12:15:00,22.81,22.81,22.79,22.8,16496.0,20.7168,20.7168,20.6986,20.7077,16496.0
2017-05-12 12:20:00,22.8,22.8,22.77,22.78,12480.0,20.7077,20.7077,20.6805,20.6895,12480.0
2017-05-12 12:25:00,22.78,22.79,22.76,22.76,13101.0,20.6895,20.6986,20.6714,20.6714,13101.0
2017-05-12 12:30:00,22.76,22.78,22.76,22.77,12907.0,20.6714,20.6895,20.6714,20.6805,12907.0
2017-05-12 12:35:00,22.77,22.77,22.75,22.77,20261.0,20.6805,20.6805,20.6623,20.6805,20261.0
2017-05-12 12:40:00,22.77,22.79,22.76,22.78,20288.0,20.6805,20.6986,20.6714,20.6895,20288.0
2017-05-12 12:45:00,22.78,22.78,22.76,22.77,13588.0,20.6895,20.6895,20.6714,20.6805,13588.0
2017-05-12 12:50:00,22.76,22.78,22.76,22.76,17990.0,20.6714,20.6895,20.6714,20.6714,17990.0
2017-05-12 12:55:00,22.76,22.76,22.75,22.75,15004.0,20.6714,20.6714,20.6623,20.6623,15004.0
2017-05-12 13:00:00,22.75,22.76,22.74,22.74,49263.0,20.6623,20.6714,20.6532,20.6532,49263.0
2017-05-12 13:05:00,22.74,22.76,22.73,22.75,23654.0,20.6532,20.6714,20.6441,20.6623,23654.0
2017-05-12 13:10:00,22.75,22.77,22.75,22.77,10529.0,20.6623,20.6805,20.6623,20.6805,10529.0
2017-05-12 13:15:00,22.77,22.78,22.76,22.77,9650.0,20.6805,20.6895,20.6714,20.6805,9650.0
2017-05-12 13:20:00,22.77,22.77,22.75,22.75,6328.0,20.6805,20.6805,20.6623,20.6623,6328.0
2017-05-12 13:25:00,22.75,22.77,22.75,22.76,9870.0,20.6623,20.6805,20.6623,20.6714,9870.0
2017-05-12 13:30:00,22.77,22.77,22.72,22.72,15069.0,20.6805,20.6805,20.635,20.635,15069.0
2017-05-12 13:35:00,22.73,22.74,22.72,22.74,10035.0,20.6441,20.6532,20.635,20.6532,10035.0
2017-05-12 13:40:00,22.74,22.76,22.73,22.73,35504.0,20.6532,20.6714,20.6441,20.6441,35504.0
2017-05-12 13:45:00,22.74,22.74,22.72,22.72,35460.0,20.6532,20.6532,20.635,20.635,35460.0
2017-05-12 13:50:00,22.72,22.74,22.72,22.72,11809.0,20.635,20.6532,20.635,20.635,11809.0
2017-05-12 13:55:00,22.72,22.74,22.72,22.73,6643.0,20.635,20.6532,20.635,20.6441,6643.0
2017-05-12 14:00:00,22.74,22.75,22.73,22.75,24207.0,20.6532,20.6623,20.6441,20.6623,24207.0
2017-05-12 14:05:00,22.74,22.75,22.73,22.74,47196.0,20.6532,20.6623,20.6441,20.6532,47196.0
2017-05-12 14:10:00,22.74,22.74,22.73,22.73,8241.0,20.6532,20.6532,20.6441,20.6441,8241.0
2017-05-12 14:15:00,22.74,22.76,22.74,22.75,34212.0,20.6532,20.6714,20.6532,20.6623,34212.0
2017-05-12 14:20:00,22.75,22.76,22.74,22.75,18366.0,20.6623,20.6714,20.6532,20.6623,18366.0
2017-05-12 14:25:00,22.75,22.76,22.74,22.76,17294.0,20.6623,20.6714,20.6532,20.6714,17294.0
2017-05-12 14:30:00,22.75,22.76,22.71,22.73,258543.0,20.6623,20.6714,20.626,20.6441,258543.0
2017-05-12 14:35:00,22.73,22.74,22.69,22.7,60461.0,20.6441,20.6532,20.6078,20.6169,60461.0
2017-05-12 14:40:00,22.69,22.74,22.69,22.73,61356.0,20.6078,20.6532,20.6078,20.6441,61356.0
2017-05-12 14:45:00,22.72,22.74,22.72,22.72,39142.0,20.635,20.6532,20.635,20.635,39142.0
2017-05-12 14:50:00,22.73,22.75,22.72,22.75,25044.0,20.6441,20.6623,20.635,20.6623,25044.0
2017-05-12 14:55:00,22.75,22.75,22.74,22.75,6600.0,20.6623,20.6623,20.6532,20.6623,6600.0
2017-05-12 15:00:00,22.75,22.76,22.74,22.75,15989.0,20.6623,20.6714,20.6532,20.6623,15989.0
2017-05-12 15:05:00,22.75,22.77,22.74,22.77,30426.0,20.6623,20.6805,20.6532,20.6805,30426.0
2017-05-12 15:10:00,22.76,22.77,22.74,22.75,20820.0,20.6714,20.6805,20.6532,20.6623,20820.0
2017-05-12 15:15:00,22.76,22.77,22.75,22.76,19127.0,20.6714,20.6805,20.6623,20.6714,19127.0
2017-05-12 15:20:00,22.75,22.77,22.74,22.76,34106.0,20.6623,20.6805,20.6532,20.6714,34106.0
2017-05-12 15:25:00,22.76,22.77,22.74,22.75,46864.0,20.6714,20.6805,20.6532,20.6623,46864.0
2017-05-12 15:30:00,22.75,22.76,22.74,22.74,19257.0,20.6623,20.6714,20.6532,20.6532,19257.0
2017-05-12 15:35:00,22.75,22.75,22.74,22.75,22416.0,20.6623,20.6623,20.6532,20.6623,22416.0
2017-05-12 15:40:00,22.75,22.77,22.74,22.75,40042.0,20.6623,20.6805,20.6532,20.6623,40042.0
2017-05-12 15:45:00,22.75,22.77,22.73,22.77,134457.0,20.6623,20.6805,20.6441,20.6805,134457.0
2017-05-12 15:50:00,22.77,22.77,22.76,22.76,57874.0,20.6805,20.6805,20.6714,20.6714,57874.0
2017-05-12 15:55:00,22.77,22.77,22.76,22.76,231787.0,20.6805,20.6805,20.6714,20.6714,231787.0
2017-05-15 09:30:00,22.79,22.89,22.79,22.82,34865.0,20.6986,20.7894,20.6986,20.7259,34865.0
2017-05-15 09:35:00,22.83,22.87,22.81,22.81,32738.0,20.7349,20.7713,20.7168,20.7168,32738.0
2017-05-15 09:40:00,22.81,22.83,22.76,22.77,74106.0,20.7168,20.7349,20.6714,20.6805,74106.0
2017-05-15 09:45:00,22.77,22.84,22.77,22.82,32979.0,20.6805,20.744,20.6805,20.7259,32979.0
2017-05-15 09:50:00,22.82,22.91,22.82,22.91,35234.0,20.7259,20.8076,20.7259,20.8076,35234.0
2017-05-15 09:55:00,22.91,22.93,22.9,22.93,32922.0,20.8076,20.8258,20.7985,20.8258,32922.0
2017-05-15 10:00:00,22.93,22.98,22.93,22.96,119564.0,20.8258,20.8712,20.8258,20.853,119564.0
2017-05-15 10:05:00,22.95,22.96,22.91,22.94,62542.0,20.8439,20.853,20.8076,20.8349,62542.0
2017-05-15 10:10:00,22.94,22.96,22.92,22.96,32811.0,20.8349,20.853,20.8167,20.853,32811.0
2017-05-15 10:15:00,22.97,22.98,22.95,22.96,22832.0,20.8621,20.8712,20.8439,20.853,22832.0
2017-05-15 10:20:00,22.97,23.03,22.97,23.03,47478.0,20.8621,20.9166,20.8621,20.9166,47478.0
2017-05-15 10:25:00,23.03,23.03,22.97,22.98,21027.0,20.9166,20.9166,20.8621,20.8712,21027.0
2017-05-15 10:30:00,22.98,23.0,22.96,23.0,30802.0,20.8712,20.8893,20.853,20.8893,30802.0
2017-05-15 10:35:00,23.0,23.0,22.97,22.98,62983.0,20.8893,20.8893,20.8621,20.8712,62983.0
2017-05-15 10:40:00,22.98,23.0,22.96,22.96,52474.0,20.8712,20.8893,20.853,20.853,52474.0
2017-05-15 10:45:00,22.96,22.96,22.93,22.95,45478.0,20.853,20.853,20.8258,20.8439,45478.0
2017-05-15 10:50:00,22.95,22.95,22.92,22.93,48952.0,20.8439,20.8439,20.8167,20.8258,48952.0
2017-05-15 10:55:00,22.93,22.95,22.92,22.93,29978.0,20.8258,20.8439,20.8167,20.8258,29978.0
2017-05-15 11:00:00,22.93,22.94,22.91,22.93,41821.0,20.8258,20.8349,20.8076,20.8258,41821.0
2017-05-15 11:05:00,22.93,22.98,22.92,22.98,38156.0,20.8258,20.8712,20.8167,20.8712,38156.0
2017-05-15 11:10:00,22.98,22.98,22.92,22.93,38017.0,20.8712,20.8712,20.8167,20.8258,38017.0
2017-05-15 11:15:00,22.93,22.93,22.91,22.92,19621.0,20.8258,20.8258,20.8076,20.8167,19621.0
2017-05-15 11:20:00,22.92,22.92,22.87,22.88,37201.0,20.8167,20.8167,20.7713,20.7804,37201.0
2017-05-15 11:25:00,22.89,22.89,22.87,22.89,15267.0,20.7894,20.7894,20.7713,20.7894,15267.0
2017-05-15 11:30:00,22.89,22.89,22.85,22.85,21127.0,20.7894,20.7894,20.7531,20.7531,21127.0
2017-05-15 11:35:00,22.86,22.88,22.84,22.87,29931.0,20.7622,20.7804,20.744,20.7713,29931.0
2017-05-15 11:40:00,22.87,22.88,22.85,22.88,36816.0,20.7713,20.7804,20.7531,20.7804,36816.0
2017-05-15 11:45:00,22.87,22.88,22.87,22.88,28493.0,20.7713,20.7804,20.7713,20.7804,28493.0
2017-05-15 11:50:00,22.87,22.88,22.85,22.87,25496.0,20.7713,20.7804,20.7531,20.7713,25496.0
2017-05-15 11:55:00,22.88,22.88,22.86,22.88,34286.0,20.7804,20.7804,20.7622,20.7804,34286.0
2017-05-15 12:00:00,22.87,22.88,22.87,22.88,32859.0,20.7713,20.7804,20.7713,20.7804,32859.0
2017-05-15 12:05:00,22.87,22.9,22.87,22.9,34406.0,20.7713,20.7985,20.7713,20.7985,34406.0
2017-05-15 12:10:00,22.9,22.91,22.89,22.9,24076.0,20.7985,20.8076,20.7894,20.7985,24076.0
2017-05-15 12:15:00,22.89,22.91,22.89,22.89,14533.0,20.7894,20.8076,20.7894,20.7894,14533.0
2017-05-15 12:20:00,22.89,22.94,22.89,22.93,32855.0,20.7894,20.8349,20.7894,20.8258,32855.0
2017-05-15 12:25:00,22.93,22.94,22.91,22.92,11314.0,20.8258,20.8349,20.8076,20.8167,11314.0
2017-05-15 12:30:00,22.91,22.93,22.91,22.93,12565.0,20.8076,20.8258,20.8076,20.8258,12565.0
2017-05-15 12:35:00,22.92,22.93,22.91,22.93,16741.0,20.8167,20.8258,20.8076,20.8258,16741.0
2017-05-15 12:40:00,22.93,22.94,22.92,22.92,15925.0,20.8258,20.8349,20.8167,20.8167,15925.0
2017-05-15 12:45:00,22.92,22.93,22.92,22.92,13566.0,20.8167,20.8258,20.8167,20.8167,13566.0
2017-05-15 12:50:00,22.92,22.95,22.92,22.94,76602.0,20.8167,20.8439,20.8167,20.8349,76602.0
2017-05-15 12:55:00,22.94,22.95,22.93,22.95,14762.0,20.8349,20.8439,20.8258,20.8439,14762.0
2017-05-15 13:00:00,22.94,22.97,22.94,22.97,27438.0,20.8349,20.8621,20.8349,20.8621,27438.0
2017-05-15 13:05:00,22.96,23.0,22.96,23.0,17875.0,20.853,20.8893,20.853,20.8893,17875.0
2017-05-15 13:10:00,23.0,23.02,22.99,23.02,21643.0,20.8893,20.9075,20.8803,20.9075,21643.0
2017-05-15 13:15:00,23.02,23.02,23.0,23.01,14457.0,20.9075,20.9075,20.8893,20.8984,14457.0
2017-05-15 13:20:00,23.02,23.02,23.01,23.02,9400.0,20.9075,20.9075,20.8984,20.9075,9400.0
2017-05-15 13:25:00,23.02,23.03,23.01,23.02,19206.0,20.9075,20.9166,20.8984,20.9075,19206.0
2017-05-15 13:30:00,23.01,23.03,23.01,23.02,15924.0,20.8984,20.9166,20.8984,20.9075,15924.0
2017-05-15 13:35:00,23.02,23.03,23.01,23.02,13971.0,20.9075,20.9166,20.8984,20.9075,13971.0
2017-05-15 13:40:00,23.03,23.03,23.02,23.03,10820.0,20.9166,20.9166,20.9075,20.9166,10820.0
2017-05-15 13:45:00,23.03,23.04,23.02,23.04,13919.0,20.9166,20.9257,20.9075,20.9257,13919.0
2017-05-15 13:50:00,23.04,23.04,23.03,23.04,8454.0,20.9257,20.9257,20.9166,20.9257,8454.0
2017-05-15 13:55:00,23.04,23.04,23.02,23.03,15381.0,20.9257,20.9257,20.9075,20.9166,15381.0
2017-05-15 14:00:00,23.03,23.04,23.03,23.04,24771.0,20.9166,20.9257,20.9166,20.9257,24771.0
2017-05-15 14:05:00,23.04,23.06,23.03,23.04,47483.0,20.9257,20.9438,20.9166,20.9257,47483.0
2017-05-15 14:10:00,23.04,23.05,23.0,23.0,30474.0,20.9257,20.9348,20.8893,20.8893,30474.0
2017-05-15 14:15:00,23.01,23.02,22.99,22.99,35062.0,20.8984,20.9075,20.8803,20.8803,35062.0
2017-05-15 14:20:00,23.0,23.0,22.96,22.98,36718.0,20.8893,20.8893,20.853,20.8712,36718.0
2017-05-15 14:25:00,22.97,22.97,22.95,22.96,55279.0,20.8621,20.8621,20.8439,20.853,55279.0
2017-05-15 14:30:00,22.96,22.97,22.94,22.94,15644.0,20.853,20.8621,20.8349,20.8349,15644.0
2017-05-15 14:35:00,22.95,22.98,22.94,22.98,13307.0,20.8439,20.8712,20.8349,20.8712,13307.0
2017-05-15 14:40:00,22.98,22.99,22.97,22.98,17262.0,20.8712,20.8803,20.8621,20.8712,17262.0
2017-05-15 14:45:00,22.98,22.99,22.96,22.97,25219.0,20.8712,20.8803,20.853,20.8621,25219.0
2017-05-15 14:50:00,22.97,22.98,22.96,22.96,37153.0,20.8621,20.8712,20.853,20.853,37153.0
2017-05-15 14:55:00,22.96,22.97,22.95,22.96,68438.0,20.853,20.8621,20.8439,20.853,68438.0
2017-05-15 15:00:00,22.96,22.99,22.96,22.96,19105.0,20.853,20.8803,20.853,20.853,19105.0
2017-05-15 15:05:00,22.96,22.99,22.96,22.98,17100.0,20.853,20.8803,20.853,20.8712,17100.0
2017-05-15 15:10:00,22.99,22.99,22.97,22.97,9918.0,20.8803,20.8803,20.8621,20.8621,9918.0
2017-05-15 15:15:00,22.97,23.0,22.97,22.98,49498.0,20.8621,20.8893,20.8621,20.8712,49498.0
2017-05-15 15:20:00,22.97,22.97,22.95,22.95,43884.0,20.8621,20.8621,20.8439,20.8439,43884.0
2017-05-15 15:25:00,22.95,22.96,22.95,22.96,18242.0,20.8439,20.853,20.8439,20.853,18242.0
2017-05-15 15:30:00,22.96,22.99,22.95,22.98,49798.0,20.853,20.8803,20.8439,20.8712,49798.0
2017-05-15 15:35:00,22.98,22.98,22.95,22.96,44737.0,20.8712,20.8712,20.8439,20.853,44737.0
2017-05-15 15:40:00,22.96,22.96,22.95,22.96,36769.0,20.853,20.853,20.8439,20.853,36769.0
2017-05-15 15:45:00,22.96,23.0,22.96,23.0,109335.0,20.853,20.8893,20.853,20.8893,109335.0
2017-05-15 15:50:00,23.0,23.01,22.97,22.98,206859.0,20.8893,20.8984,20.8621,20.8712,206859.0
2017-05-15 15:55:00,22.97,22.97,22.94,22.94,443095.0,20.8621,20.8621,20.8349,20.8349,443095.0
2017-05-16 09:30:00,23.02,23.06,22.94,23.0,92171.0,20.9075,20.9438,20.8349,20.8893,92171.0
2017-05-16 09:35:00,22.99,23.01,22.94,22.96,99387.0,20.8803,20.8984,20.8349,20.853,99387.0
2017-05-16 09:40:00,22.95,22.99,22.92,22.99,33244.0,20.8439,20.8803,20.8167,20.8803,33244.0
2017-05-16 09:45:00,22.98,22.99,22.92,22.95,43821.0,20.8712,20.8803,20.8167,20.8439,43821.0
2017-05-16 09:50:00,22.95,22.96,22.92,22.94,26884.0,20.8439,20.853,20.8167,20.8349,26884.0
2017-05-16 09:55:00,22.94,22.95,22.9,22.92,43535.0,20.8349,20.8439,20.7985,20.8167,43535.0
2017-05-16 10:00:00,22.92,22.95,22.9,22.95,36217.0,20.8167,20.8439,20.7985,20.8439,36217.0
2017-05-16 10:05:00,22.94,22.99,22.93,22.95,34204.0,20.8349,20.8803,20.8258,20.8439,34204.0
2017-05-16 10:10:00,22.95,22.99,22.95,22.95,20801.0,20.8439,20.8803,20.8439,20.8439,20801.0
2017-05-16 10:15:00,22.96,22.99,22.94,22.98,32548.0,20.853,20.8803,20.8349,20.8712,32548.0
2017-05-16 10:20:00,22.98,22.98,22.93,22.93,43296.0,20.8712,20.8712,20.8258,20.8258,43296.0
2017-05-16 10:25:00,22.94,22.96,22.93,22.95,37020.0,20.8349,20.853,20.8258,20.8439,37020.0
2017-05-16 10:30:00,22.95,22.96,22.92,22.93,49606.0,20.8439,20.853,20.8167,20.8258,49606.0
2017-05-16 10:35:00,22.93,22.95,22.91,22.93,26850.0,20.8258,20.8439,20.8076,20.8258,26850.0
2017-05-16 10:40:00,22.92,22.92,22.87,22.88,33586.0,20.8167,20.8167,20.7713,20.7804,33586.0
2017-05-16 10:45:00,22.89,22.91,22.87,22.88,25871.0,20.7894,20.8076,20.7713,20.7804,25871.0
2017-05-16 10:50:00,22.88,22.95,22.87,22.93,43457.0,20.7804,20.8439,20.7713,20.8258,43457.0
2017-05-16 10:55:00,22.92,22.95,22.9,22.94,28895.0,20.8167,20.8439,20.7985,20.8349,28895.0
2017-05-16 11:00:00,22.94,22.97,22.92,22.95,20230.0,20.8349,20.8621,20.8167,20.8439,20230.0
2017-05-16 11:05:00,22.95,22.99,22.95,22.98,23784.0,20.8439,20.8803,20.8439,20.8712,23784.0
2017-05-16 11:10:00,22.98,23.0,22.97,22.99,24496.0,20.8712,20.8893,20.8621,20.8803,24496.0
2017-05-16 11:15:00,22.99,22.99,22.95,22.95,14572.0,20.8803,20.8803,20.8439,20.8439,14572.0
2017-05-16 11:20:00,22.96,22.99,22.95,22.98,25673.0,20.853,20.8803,20.8439,20.8712,25673.0
2017-05-16 11:25:00,22.99,22.99,22.95,22.95,18428.0,20.8803,20.8803,20.8439,20.8439,18428.0
2017-05-16 11:30:00,22.95,22.96,22.92,22.93,14795.0,20.8439,20.853,20.8167,20.8258,14795.0
2017-05-16 11:35:00,22.93,22.95,22.92,22.95,19638.0,20.8258,20.8439,20.8167,20.8439,19638.0
2017-05-16 11:40:00,22.95,22.97,22.94,22.95,15536.0,20.8439,20.8621,20.8349,20.8439,15536.0
2017-05-16 11:45:00,22.95,22.98,22.94,22.98,16918.0,20.8439,20.8712,20.8349,20.8712,16918.0
2017-05-16 11:50:00,22.98,23.02,22.98,23.02,19407.0,20.8712,20.9075,20.8712,20.9075,19407.0
2017-05-16 11:55:00,23.02,23.02,22.99,23.02,17002.0,20.9075,20.9075,20.8803,20.9075,17002.0
2017-05-16 12:00:00,23.02,23.03,23.01,23.01,15519.0,20.9075,20.9166,20.8984,20.8984,15519.0
2017-05-16 12:05:00,23.01,23.02,23.0,23.02,4100.0,20.8984,20.9075,20.8893,20.9075,4100.0
2017-05-16 12:10:00,23.02,23.04,23.01,23.04,24418.0,20.9075,20.9257,20.8984,20.9257,24418.0
2017-05-16 12:15:00,23.03,23.05,23.03,23.04,18672.0,20.9166,20.9348,20.9166,20.9257,18672.0
2017-05-16 12:20:00,23.04,23.06,23.03,23.03,30766.0,20.9257,20.9438,20.9166,20.9166,30766.0
2017-05-16 12:25:00,23.04,23.05,23.03,23.04,8691.0,20.9257,20.9348,20.9166,20.9257,8691.0
2017-05-16 12:30:00,23.04,23.06,23.02,23.05,15069.0,20.9257,20.9438,20.9075,20.9348,15069.0
2017-05-16 12:35:00,23.05,23.06,23.05,23.06,5610.0,20.9348,20.9438,20.9348,20.9438,5610.0
2017-05-16 12:40:00,23.05,23.06,23.05,23.06,9401.0,20.9348,20.9438,20.9348,20.9438,9401.0
2017-05-16 12:45:00,23.06,23.08,23.05,23.08,23250.0,20.9438,20.962,20.9348,20.962,23250.0
2017-05-16 12:50:00,23.08,23.1,23.07,23.08,21276.0,20.962,20.9802,20.9529,20.962,21276.0
2017-05-16 12:55:00,23.08,23.08,23.07,23.07,11342.0,20.962,20.962,20.9529,20.9529,11342.0
2017-05-16 13:00:00,23.07,23.08,23.06,23.08,22345.0,20.9529,20.962,20.9438,20.962,22345.0
2017-05-16 13:05:00,23.08,23.09,23.06,23.09,25993.0,20.962,20.9711,20.9438,20.9711,25993.0
2017-05-16 13:10:00,23.09,23.1,23.08,23.09,18656.0,20.9711,20.9802,20.962,20.9711,18656.0
2017-05-16 13:15:00,23.08,23.08,23.04,23.05,11650.0,20.962,20.962,20.9257,20.9348,11650.0
2017-05-16 13:20:00,23.04,23.06,23.04,23.06,12796.0,20.9257,20.9438,20.9257,20.9438,12796.0
2017-05-16 13:25:00,23.06,23.06,23.04,23.05,12591.0,20.9438,20.9438,20.9257,20.9348,12591.0
2017-05-16 13:30:00,23.05,23.07,23.05,23.07,11100.0,20.9348,20.9529,20.9348,20.9529,11100.0
2017-05-16 13:35:00,23.07,23.08,23.06,23.07,16278.0,20.9529,20.962,20.9438,20.9529,16278.0
2017-05-16 13:40:00,23.07,23.09,23.06,23.09,37608.0,20.9529,20.9711,20.9438,20.9711,37608.0
2017-05-16 13:45:00,23.09,23.1,23.08,23.1,23318.0,20.9711,20.9802,20.962,20.9802,23318.0
2017-05-16 13:50:00,23.1,23.11,23.08,23.11,27864.0,20.9802,20.9893,20.962,20.9893,27864.0
2017-05-16 13:55:00,23.1,23.11,23.07,23.08,18131.0,20.9802,20.9893,20.9529,20.962,18131.0
2017-05-16 14:00:00,23.08,23.09,23.06,23.07,63530.0,20.962,20.9711,20.9438,20.9529,63530.0
2017-05-16 14:05:00,23.07,23.09,23.07,23.09,94082.0,20.9529,20.9711,20.9529,20.9711,94082.0
2017-05-16 14:10:00,23.09,23.1,23.08,23.09,15865.0,20.9711,20.9802,20.962,20.9711,15865.0
2017-05-16 14:15:00,23.09,23.1,23.08,23.1,10815.0,20.9711,20.9802,20.962,20.9802,10815.0
2017-05-16 14:20:00,23.1,23.1,23.07,23.08,25069.0,20.9802,20.9802,20.9529,20.962,25069.0
2017-05-16 14:25:00,23.07,23.08,23.05,23.08,22319.0,20.9529,20.962,20.9348,20.962,22319.0
2017-05-16 14:30:00,23.08,23.1,23.08,23.09,34048.0,20.962,20.9802,20.962,20.9711,34048.0
2017-05-16 14:35:00,23.1,23.1,23.07,23.08,47513.0,20.9802,20.9802,20.9529,20.962,47513.0
2017-05-16 14:40:00,23.08,23.1,23.08,23.09,23858.0,20.962,20.9802,20.962,20.9711,23858.0
2017-05-16 14:45:00,23.09,23.11,23.08,23.1,23990.0,20.9711,20.9893,20.962,20.9802,23990.0
2017-05-16 14:50:00,23.1,23.12,23.08,23.11,35333.0,20.9802,20.9983,20.962,20.9893,35333.0
2017-05-16 14:55:00,23.11,23.11,23.09,23.09,15722.0,20.9893,20.9893,20.9711,20.9711,15722.0
2017-05-16 15:00:00,23.09,23.12,23.09,23.12,21191.0,20.9711,20.9983,20.9711,20.9983,21191.0
2017-05-16 15:05:00,23.12,23.14,23.1,23.1,29343.0,20.9983,21.0165,20.9802,20.9802,29343.0
2017-05-16 15:10:00,23.11,23.11,23.09,23.1,25453.0,20.9893,20.9893,20.9711,20.9802,25453.0
2017-05-16 15:15:00,23.1,23.12,23.09,23.1,45408.0,20.9802,20.9983,20.9711,20.9802,45408.0
2017-05-16 15:20:00,23.1,23.12,23.09,23.09,35804.0,20.9802,20.9983,20.9711,20.9711,35804.0
2017-05-16 15:25:00,23.09,23.1,23.07,23.07,33295.0,20.9711,20.9802,20.9529,20.9529,33295.0
2017-05-16 15:30:00,23.07,23.1,23.07,23.08,82156.0,20.9529,20.9802,20.9529,20.962,82156.0
2017-05-16 15:35:00,23.09,23.1,23.08,23.08,38590.0,20.9711,20.9802,20.962,20.962,38590.0
2017-05-16 15:40:00,23.08,23.09,23.07,23.07,32625.0,20.962,20.9711,20.9529,20.9529,32625.0
2017-05-16 15:45:00,23.07,23.08,23.06,23.08,80755.0,20.9529,20.962,20.9438,20.962,80755.0
2017-05-16 15:50:00,23.08,23.08,23.06,23.07,60587.0,20.962,20.962,20.9438,20.9529,60587.0
2017-05-16 15:55:00,23.07,23.08,23.07,23.08,118843.0,20.9529,20.962,20.9529,20.962,118843.0
2017-05-17 09:30:00,22.86,23.01,22.86,23.01,92041.0,20.7622,20.8984,20.7622,20.8984,92041.0
2017-05-17 09:35:00,23.02,23.05,22.93,22.99,70222.0,20.9075,20.9348,20.8258,20.8803,70222.0
2017-05-17 09:40:00,23.0,23.0,22.89,22.92,52066.0,20.8893,20.8893,20.7894,20.8167,52066.0
2017-05-17 09:45:00,22.91,22.91,22.81,22.84,60058.0,20.8076,20.8076,20.7168,20.744,60058.0
2017-05-17 09:50:00,22.84,22.84,22.77,22.78,41723.0,20.744,20.744,20.6805,20.6895,41723.0
2017-05-17 09:55:00,22.77,22.78,22.69,22.7,65875.0,20.6805,20.6895,20.6078,20.6169,65875.0
2017-05-17 10:00:00,22.71,22.79,22.7,22.77,93088.0,20.626,20.6986,20.6169,20.6805,93088.0
2017-05-17 10:05:00,22.76,22.82,22.74,22.82,54265.0,20.6714,20.7259,20.6532,20.7259,54265.0
2017-05-17 10:10:00,22.82,22.83,22.78,22.79,67643.0,20.7259,20.7349,20.6895,20.6986,67643.0
2017-05-17 10:15:00,22.79,22.84,22.79,22.8,62843.0,20.6986,20.744,20.6986,20.7077,62843.0
2017-05-17 10:20:00,22.8,22.8,22.76,22.8,34011.0,20.7077,20.7077,20.6714,20.7077,34011.0
2017-05-17 10:25:00,22.8,22.81,22.78,22.8,38584.0,20.7077,20.7168,20.6895,20.7077,38584.0
2017-05-17 10:30:00,22.8,22.85,22.8,22.8,32131.0,20.7077,20.7531,20.7077,20.7077,32131.0
2017-05-17 10:35:00,22.8,22.82,22.78,22.8,47211.0,20.7077,20.7259,20.6895,20.7077,47211.0
2017-05-17 10:40:00,22.8,22.82,22.79,22.82,23946.0,20.7077,20.7259,20.6986,20.7259,23946.0
2017-05-17 10:45:00,22.82,22.84,22.81,22.82,18701.0,20.7259,20.744,20.7168,20.7259,18701.0
2017-05-17 10:50:00,22.82,22.82,22.78,22.79,25594.0,20.7259,20.7259,20.6895,20.6986,25594.0
2017-05-17 10:55:00,22.79,22.81,22.78,22.8,43432.0,20.6986,20.7168,20.6895,20.7077,43432.0
2017-05-17 11:00:00,22.8,22.81,22.76,22.77,30983.0,20.7077,20.7168,20.6714,20.6805,30983.0
2017-05-17 11:05:00,22.77,22.79,22.76,22.79,48680.0,20.6805,20.6986,20.6714,20.6986,48680.0
2017-05-17 11:10:00,22.79,22.8,22.77,22.79,37983.0,20.6986,20.7077,20.6805,20.6986,37983.0
2017-05-17 11:15:00,22.78,22.82,22.77,22.79,119363.0,20.6895,20.7259,20.6805,20.6986,119363.0
2017-05-17 11:20:00,22.79,22.81,22.79,22.8,39906.0,20.6986,20.7168,20.6986,20.7077,39906.0
2017-05-17 11:25:00,22.8,22.81,22.79,22.8,45575.0,20.7077,20.7168,20.6986,20.7077,45575.0
2017-05-17 11:30:00,22.81,22.82,22.78,22.8,37845.0,20.7168,20.7259,20.6895,20.7077,37845.0
2017-05-17 11:35:00,22.8,22.84,22.8,22.83,16281.0,20.7077,20.744,20.7077,20.7349,16281.0
2017-05-17 11:40:00,22.84,22.85,22.82,22.83,24962.0,20.744,20.7531,20.7259,20.7349,24962.0
2017-05-17 11:45:00,22.82,22.83,22.8,22.8,18052.0,20.7259,20.7349,20.7077,20.7077,18052.0
2017-05-17 11:50:00,22.8,22.82,22.8,22.8,29403.0,20.7077,20.7259,20.7077,20.7077,29403.0
2017-05-17 11:55:00,22.81,22.83,22.8,22.81,16253.0,20.7168,20.7349,20.7077,20.7168,16253.0
2017-05-17 12:00:00,22.81,22.82,22.79,22.8,9907.0,20.7168,20.7259,20.6986,20.7077,9907.0
2017-05-17 12:05:00,22.8,22.81,22.79,22.81,32534.0,20.7077,20.7168,20.6986,20.7168,32534.0
2017-05-17 12:10:00,22.8,22.82,22.79,22.82,13630.0,20.7077,20.7259,20.6986,20.7259,13630.0
2017-05-17 12:15:00,22.81,22.82,22.79,22.82,33596.0,20.7168,20.7259,20.6986,20.7259,33596.0
2017-05-17 12:20:00,22.81,22.82,22.8,22.8,17970.0,20.7168,20.7259,20.7077,20.7077,17970.0
2017-05-17 12:25:00,22.8,22.82,22.8,22.8,14320.0,20.7077,20.7259,20.7077,20.7077,14320.0
2017-05-17 12:30:00,22.81,22.81,22.77,22.79,33699.0,20.7168,20.7168,20.6805,20.6986,33699.0
2017-05-17 12:35:00,22.79,22.8,22.78,22.8,35541.0,20.6986,20.7077,20.6895,20.7077,35541.0
2017-05-17 12:40:00,22.8,22.81,22.79,22.81,15939.0,20.7077,20.7168,20.6986,20.7168,15939.0
2017-05-17 12:45:00,22.81,22.83,22.8,22.82,12384.0,20.7168,20.7349,20.7077,20.7259,12384.0
2017-05-17 12:50:00,22.82,22.82,22.81,22.81,7658.0,20.7259,20.7259,20.7168,20.7168,7658.0
2017-05-17 12:55:00,22.81,22.82,22.81,22.81,7690.0,20.7168,20.7259,20.7168,20.7168,7690.0
2017-05-17 13:00:00,22.81,22.82,22.78,22.79,26888.0,20.7168,20.7259,20.6895,20.6986,26888.0
2017-05-17 13:05:00,22.79,22.79,22.77,22.78,33204.0,20.6986,20.6986,20.6805,20.6895,33204.0
2017-05-17 13:10:00,22.78,22.79,22.77,22.78,28759.0,20.6895,20.6986,20.6805,20.6895,28759.0
2017-05-17 13:15:00,22.78,22.8,22.77,22.78,20191.0,20.6895,20.7077,20.6805,20.6895,20191.0
2017-05-17 13:20:00,22.78,22.8,22.77,22.79,41932.0,20.6895,20.7077,20.6805,20.6986,41932.0
2017-05-17 13:25:00,22.79,22.81,22.77,22.8,22093.0,20.6986,20.7168,20.6805,20.7077,22093.0
2017-05-17 13:30:00,22.8,22.84,22.8,22.84,20528.0,20.7077,20.744,20.7077,20.744,20528.0
2017-05-17 13:35:00,22.84,22.84,22.81,22.82,28516.0,20.744,20.744,20.7168,20.7259,28516.0
2017-05-17 13:40:00,22.82,22.82,22.79,22.8,16007.0,20.7259,20.7259,20.6986,20.7077,16007.0
2017-05-17 13:45:00,22.8,22.82,22.79,22.81,21575.0,20.7077,20.7259,20.6986,20.7168,21575.0
2017-05-17 13:50:00,22.82,22.82,22.79,22.81,31602.0,20.7259,20.7259,20.6986,20.7168,31602.0
2017-05-17 13:55:00,22.81,22.81,22.78,22.79,38708.0,20.7168,20.7168,20.6895,20.6986,38708.0
2017-05-17 14:00:00,22.79,22.8,22.78,22.8,20034.0,20.6986,20.7077,20.6895,20.7077,20034.0
2017-05-17 14:05:00,22.8,22.8,22.77,22.8,49800.0,20.7077,20.7077,20.6805,20.7077,49800.0
2017-05-17 14:10:00,22.8,22.8,22.76,22.77,66071.0,20.7077,20.7077,20.6714,20.6805,66071.0
2017-05-17 14:15:00,22.77,22.78,22.75,22.77,87353.0,20.6805,20.6895,20.6623,20.6805,87353.0
2017-05-17 14:20:00,22.77,22.77,22.71,22.73,36944.0,20.6805,20.6805,20.626,20.6441,36944.0
2017-05-17 14:25:00,22.73,22.74,22.69,22.7,23019.0,20.6441,20.6532,20.6078,20.6169,23019.0
2017-05-17 14:30:00,22.7,22.71,22.69,22.7,22342.0,20.6169,20.626,20.6078,20.6169,22342.0
2017-05-17 14:35:00,22.69,22.7,22.65,22.66,54401.0,20.6078,20.6169,20.5715,20.5806,54401.0
2017-05-17 14:40:00,22.66,22.66,22.63,22.63,35307.0,20.5806,20.5806,20.5533,20.5533,35307.0
2017-05-17 14:45:00,22.64,22.65,22.55,22.57,63960.0,20.5624,20.5715,20.4806,20.4988,63960.0
2017-05-17 14:50:00,22.56,22.61,22.56,22.61,23924.0,20.4897,20.5351,20.4897,20.5351,23924.0
2017-05-17 14:55:00,22.62,22.62,22.6,22.61,17411.0,20.5442,20.5442,20.5261,20.5351,17411.0
2017-05-17 15:00:00,22.61,22.61,22.58,22.6,45718.0,20.5351,20.5351,20.5079,20.5261,45718.0
2017-05-17 15:05:00,22.6,22.62,22.59,22.6,36810.0,20.5261,20.5442,20.517,20.5261,36810.0
2017-05-17 15:10:00,22.59,22.6,22.58,22.6,31057.0,20.517,20.5261,20.5079,20.5261,31057.0
2017-05-17 15:15:00,22.6,22.63,22.6,22.63,28574.0,20.5261,20.5533,20.5261,20.5533,28574.0
2017-05-17 15:20:00,22.63,22.66,22.62,22.64,67720.0,20.5533,20.5806,20.5442,20.5624,67720.0
2017-05-17 15:25:00,22.64,22.65,22.64,22.64,24610.0,20.5624,20.5715,20.5624,20.5624,24610.0
2017-05-17 15:30:00,22.64,22.68,22.64,22.67,80253.0,20.5624,20.5987,20.5624,20.5896,80253.0
2017-05-17 15:35:00,22.67,22.69,22.66,22.67,120613.0,20.5896,20.6078,20.5806,20.5896,120613.0
2017-05-17 15:40:00,22.67,22.67,22.58,22.58,68422.0,20.5896,20.5896,20.5079,20.5079,68422.0
2017-05-17 15:45:00,22.58,22.6,22.56,22.57,93120.0,20.5079,20.5261,20.4897,20.4988,93120.0
2017-05-17 15:50:00,22.57,22.59,22.55,22.55,101756.0,20.4988,20.517,20.4806,20.4806,101756.0
2017-05-17 15:55:00,22.55,22.56,22.54,22.55,199430.0,20.4806,20.4897,20.4716,20.4806,199430.0
2017-05-18 09:30:00,22.5,22.51,22.3,22.44,55303.0,20.4352,20.4443,20.2536,20.3807,55303.0
2017-05-18 09:35:00,22.45,22.51,22.43,22.5,55712.0,20.3898,20.4443,20.3717,20.4352,55712.0
2017-05-18 09:40:00,22.5,22.51,22.41,22.48,64436.0,20.4352,20.4443,20.3535,20.4171,64436.0
2017-05-18 09:45:00,22.48,22.5,22.43,22.44,50066.0,20.4171,20.4352,20.3717,20.3807,50066.0
2017-05-18 09:50:00,22.44,22.46,22.41,22.44,38311.0,20.3807,20.3989,20.3535,20.3807,38311.0
2017-05-18 09:55:00,22.44,22.45,22.39,22.39,46728.0,20.3807,20.3898,20.3353,20.3353,46728.0
2017-05-18 10:00:00,22.39,22.54,22.39,22.54,116889.0,20.3353,20.4716,20.3353,20.4716,116889.0
2017-05-18 10:05:00,22.53,22.56,22.52,22.55,13665.0,20.4625,20.4897,20.4534,20.4806,13665.0
2017-05-18 10:10:00,22.55,22.57,22.54,22.57,17544.0,20.4806,20.4988,20.4716,20.4988,17544.0
2017-05-18 10:15:00,22.57,22.59,22.56,22.58,17609.0,20.4988,20.517,20.4897,20.5079,17609.0
2017-05-18 10:20:00,22.59,22.59,22.53,22.55,30118.0,20.517,20.517,20.4625,20.4806,30118.0
2017-05-18 10:25:00,22.55,22.6,22.53,22.58,26854.0,20.4806,20.5261,20.4625,20.5079,26854.0
2017-05-18 10:30:00,22.59,22.62,22.58,22.59,24203.0,20.517,20.5442,20.5079,20.517,24203.0
2017-05-18 10:35:00,22.59,22.61,22.54,22.54,26336.0,20.517,20.5351,20.4716,20.4716,26336.0
2017-05-18 10:40:00,22.54,22.57,22.53,22.54,24021.0,20.4716,20.4988,20.4625,20.4716,24021.0
2017-05-18 10:45:00,22.54,22.56,22.53,22.56,21034.0,20.4716,20.4897,20.4625,20.4897,21034.0
2017-05-18 10:50:00,22.57,22.6,22.54,22.6,41528.0,20.4988,20.5261,20.4716,20.5261,41528.0
2017-05-18 10:55:00,22.6,22.65,22.59,22.64,28883.0,20.5261,20.5715,20.517,20.5624,28883.0
2017-05-18 11:00:00,22.64,22.69,22.64,22.69,22671.0,20.5624,20.6078,20.5624,20.6078,22671.0
2017-05-18 11:05:00,22.68,22.69,22.63,22.64,21292.0,20.5987,20.6078,20.5533,20.5624,21292.0
2017-05-18 11:10:00,22.65,22.65,22.62,22.64,24559.0,20.5715,20.5715,20.5442,20.5624,24559.0
2017-05-18 11:15:00,22.64,22.66,22.63,22.65,25555.0,20.5624,20.5806,20.5533,20.5715,25555.0
2017-05-18 11:20:00,22.65,22.68,22.64,22.68,20515.0,20.5715,20.5987,20.5624,20.5987,20515.0
2017-05-18 11:25:00,22.68,22.7,22.67,22.7,18610.0,20.5987,20.6169,20.5896,20.6169,18610.0
2017-05-18 11:30:00,22.7,22.7,22.66,22.67,15522.0,20.6169,20.6169,20.5806,20.5896,15522.0
2017-05-18 11:35:00,22.67,22.67,22.62,22.63,27720.0,20.5896,20.5896,20.5442,20.5533,27720.0
2017-05-18 11:40:00,22.62,22.63,22.6,22.6,17022.0,20.5442,20.5533,20.5261,20.5261,17022.0
2017-05-18 11:45:00,22.6,22.63,22.59,22.62,30713.0,20.5261,20.5533,20.517,20.5442,30713.0
2017-05-18 11:50:00,22.62,22.66,22.62,22.64,28016.0,20.5442,20.5806,20.5442,20.5624,28016.0
2017-05-18 11:55:00,22.64,22.65,22.62,22.63,19037.0,20.5624,20.5715,20.5442,20.5533,19037.0
2017-05-18 12:00:00,22.63,22.65,22.61,22.61,15750.0,20.5533,20.5715,20.5351,20.5351,15750.0
2017-05-18 12:05:00,22.62,22.63,22.6,22.6,8135.0,20.5442,20.5533,20.5261,20.5261,8135.0
2017-05-18 12:10:00,22.6,22.63,22.59,22.61,29352.0,20.5261,20.5533,20.517,20.5351,29352.0
2017-05-18 12:15:00,22.61,22.63,22.6,22.6,17826.0,20.5351,20.5533,20.5261,20.5261,17826.0
2017-05-18 12:20:00,22.6,22.62,22.6,22.62,19825.0,20.5261,20.5442,20.5261,20.5442,19825.0
2017-05-18 12:25:00,22.61,22.67,22.61,22.65,24900.0,20.5351,20.5896,20.5351,20.5715,24900.0
2017-05-18 12:30:00,22.66,22.69,22.65,22.67,28326.0,20.5806,20.6078,20.5715,20.5896,28326.0
2017-05-18 12:35:00,22.67,22.67,22.65,22.66,6837.0,20.5896,20.5896,20.5715,20.5806,6837.0
2017-05-18 12:40:00,22.66,22.66,22.63,22.65,11537.0,20.5806,20.5806,20.5533,20.5715,11537.0
2017-05-18 12:45:00,22.65,22.65,22.63,22.65,19002.0,20.5715,20.5715,20.5533,20.5715,19002.0
2017-05-18 12:50:00,22.65,22.66,22.62,22.63,15997.0,20.5715,20.5806,20.5442,20.5533,15997.0
2017-05-18 12:55:00,22.63,22.65,22.63,22.64,7525.0,20.5533,20.5715,20.5533,20.5624,7525.0
2017-05-18 13:00:00,22.64,22.65,22.62,22.64,13806.0,20.5624,20.5715,20.5442,20.5624,13806.0
2017-05-18 13:05:00,22.64,22.64,22.61,22.61,19308.0,20.5624,20.5624,20.5351,20.5351,19308.0
2017-05-18 13:10:00,22.61,22.64,22.61,22.63,3739.0,20.5351,20.5624,20.5351,20.5533,3739.0
2017-05-18 13:15:00,22.64,22.67,22.63,22.66,16355.0,20.5624,20.5896,20.5533,20.5806,16355.0
2017-05-18 13:20:00,22.66,22.69,22.65,22.68,40080.0,20.5806,20.6078,20.5715,20.5987,40080.0
2017-05-18 13:25:00,22.68,22.69,22.66,22.68,21816.0,20.5987,20.6078,20.5806,20.5987,21816.0
2017-05-18 13:30:00,22.68,22.69,22.66,22.68,15391.0,20.5987,20.6078,20.5806,20.5987,15391.0
2017-05-18 13:35:00,22.69,22.71,22.67,22.7,14650.0,20.6078,20.626,20.5896,20.6169,14650.0
2017-05-18 13:40:00,22.7,22.72,22.69,22.71,34036.0,20.6169,20.635,20.6078,20.626,34036.0
2017-05-18 13:45:00,22.71,22.72,22.69,22.71,27519.0,20.626,20.635,20.6078,20.626,27519.0
2017-05-18 13:50:00,22.71,22.75,22.7,22.75,18752.0,20.626,20.6623,20.6169,20.6623,18752.0
2017-05-18 13:55:00,22.75,22.77,22.74,22.75,33400.0,20.6623,20.6805,20.6532,20.6623,33400.0
2017-05-18 14:00:00,22.76,22.83,22.75,22.83,32497.0,20.6714,20.7349,20.6623,20.7349,32497.0
2017-05-18 14:05:00,22.83,22.85,22.81,22.85,44348.0,20.7349,20.7531,20.7168,20.7531,44348.0
2017-05-18 14:10:00,22.85,22.85,22.81,22.82,30734.0,20.7531,20.7531,20.7168,20.7259,30734.0
2017-05-18 14:15:00,22.81,22.83,22.79,22.8,41542.0,20.7168,20.7349,20.6986,20.7077,41542.0
2017-05-18 14:20:00,22.8,22.83,22.79,22.83,78461.0,20.7077,20.7349,20.6986,20.7349,78461.0
2017-05-18 14:25:00,22.83,22.85,22.81,22.82,32991.0,20.7349,20.7531,20.7168,20.7259,32991.0
2017-05-18 14:30:00,22.83,22.86,22.82,22.84,44281.0,20.7349,20.7622,20.7259,20.744,44281.0
2017-05-18 14:35:00,22.84,22.84,22.8,22.81,25310.0,20.744,20.744,20.7077,20.7168,25310.0
2017-05-18 14:40:00,22.82,22.83,22.81,22.81,14874.0,20.7259,20.7349,20.7168,20.7168,14874.0
2017-05-18 14:45:00,22.81,22.82,22.78,22.8,47486.0,20.7168,20.7259,20.6895,20.7077,47486.0
2017-05-18 14:50:00,22.8,22.81,22.76,22.77,24280.0,20.7077,20.7168,20.6714,20.6805,24280.0
2017-05-18 14:55:00,22.77,22.78,22.76,22.77,35437.0,20.6805,20.6895,20.6714,20.6805,35437.0
2017-05-18 15:00:00,22.77,22.8,22.77,22.8,36339.0,20.6805,20.7077,20.6805,20.7077,36339.0
2017-05-18 15:05:00,22.79,22.8,22.77,22.8,27387.0,20.6986,20.7077,20.6805,20.7077,27387.0
2017-05-18 15:10:00,22.8,22.81,22.76,22.78,35369.0,20.7077,20.7168,20.6714,20.6895,35369.0
2017-05-18 15:15:00,22.77,22.77,22.75,22.75,17100.0,20.6805,20.6805,20.6623,20.6623,17100.0
2017-05-18 15:20:00,22.75,22.77,22.73,22.75,31178.0,20.6623,20.6805,20.6441,20.6623,31178.0
2017-05-18 15:25:00,22.76,22.78,22.75,22.77,27809.0,20.6714,20.6895,20.6623,20.6805,27809.0
2017-05-18 15:30:00,22.76,22.77,22.73,22.74,52068.0,20.6714,20.6805,20.6441,20.6532,52068.0
2017-05-18 15:35:00,22.74,22.78,22.73,22.78,47170.0,20.6532,20.6895,20.6441,20.6895,47170.0
2017-05-18 15:40:00,22.78,22.8,22.75,22.76,68073.0,20.6895,20.7077,20.6623,20.6714,68073.0
2017-05-18 15:45:00,22.76,22.81,22.76,22.81,72429.0,20.6714,20.7168,20.6714,20.7168,72429.0
2017-05-18 15:50:00,22.81,22.81,22.78,22.79,53361.0,20.7168,20.7168,20.6895,20.6986,53361.0
2017-05-18 15:55:00,22.78,22.8,22.76,22.77,176166.0,20.6895,20.7077,20.6714,20.6805,176166.0
2017-05-19 09:30:00,22.84,22.88,22.77,22.87,123308.0,20.744,20.7804,20.6805,20.7713,123308.0
2017-05-19 09:35:00,22.86,22.88,22.85,22.87,33943.0,20.7622,20.7804,20.7531,20.7713,33943.0
2017-05-19 09:40:00,22.88,22.94,22.87,22.93,16640.0,20.7804,20.8349,20.7713,20.8258,16640.0
2017-05-19 09:45:00,22.94,22.99,22.93,22.98,34916.0,20.8349,20.8803,20.8258,20.8712,34916.0
2017-05-19 09:50:00,22.99,23.01,22.98,23.0,37938.0,20.8803,20.8984,20.8712,20.8893,37938.0
2017-05-19 09:55:00,23.0,23.02,22.99,23.02,22028.0,20.8893,20.9075,20.8803,20.9075,22028.0
2017-05-19 10:00:00,23.03,23.09,23.02,23.09,37016.0,20.9166,20.9711,20.9075,20.9711,37016.0
2017-05-19 10:05:00,23.09,23.09,23.05,23.06,20621.0,20.9711,20.9711,20.9348,20.9438,20621.0
2017-05-19 10:10:00,23.07,23.08,23.04,23.08,45433.0,20.9529,20.962,20.9257,20.962,45433.0
2017-05-19 10:15:00,23.09,23.13,23.08,23.09,30635.0,20.9711,21.0074,20.962,20.9711,30635.0
2017-05-19 10:20:00,23.09,23.1,23.05,23.08,19590.0,20.9711,20.9802,20.9348,20.962,19590.0
2017-05-19 10:25:00,23.08,23.13,23.07,23.13,29734.0,20.962,21.0074,20.9529,21.0074,29734.0
2017-05-19 10:30:00,23.13,23.13,23.06,23.07,31184.0,21.0074,21.0074,20.9438,20.9529,31184.0
2017-05-19 10:35:00,23.08,23.11,23.08,23.11,20352.0,20.962,20.9893,20.962,20.9893,20352.0
2017-05-19 10:40:00,23.11,23.13,23.03,23.06,152263.0,20.9893,21.0074,20.9166,20.9438,152263.0
2017-05-19 10:45:00,23.06,23.07,23.01,23.04,76218.0,20.9438,20.9529,20.8984,20.9257,76218.0
2017-05-19 10:50:00,23.04,23.08,23.03,23.07,65647.0,20.9257,20.962,20.9166,20.9529,65647.0
2017-05-19 10:55:00,23.07,23.08,23.05,23.07,26571.0,20.9529,20.962,20.9348,20.9529,26571.0
2017-05-19 11:00:00,23.07,23.08,23.04,23.06,26590.0,20.9529,20.962,20.9257,20.9438,26590.0
2017-05-19 11:05:00,23.06,23.1,23.06,23.07,27037.0,20.9438,20.9802,20.9438,20.9529,27037.0
2017-05-19 11:10:00,23.07,23.07,23.04,23.05,29545.0,20.9529,20.9529,20.9257,20.9348,29545.0
2017-05-19 11:15:00,23.05,23.06,23.02,23.03,24268.0,20.9348,20.9438,20.9075,20.9166,24268.0
2017-05-19 11:20:00,23.03,23.04,23.01,23.03,36237.0,20.9166,20.9257,20.8984,20.9166,36237.0
2017-05-19 11:25:00,23.04,23.05,23.01,23.03,33360.0,20.9257,20.9348,20.8984,20.9166,33360.0
2017-05-19 11:30:00,23.03,23.03,22.99,23.01,41843.0,20.9166,20.9166,20.8803,20.8984,41843.0
2017-05-19 11:35:00,23.01,23.02,23.0,23.01,13653.0,20.8984,20.9075,20.8893,20.8984,13653.0
2017-05-19 11:40:00,23.0,23.03,23.0,23.03,14452.0,20.8893,20.9166,20.8893,20.9166,14452.0
2017-05-19 11:45:00,23.03,23.03,23.02,23.03,23096.0,20.9166,20.9166,20.9075,20.9166,23096.0
2017-05-19 11:50:00,23.03,23.06,23.02,23.05,28420.0,20.9166,20.9438,20.9075,20.9348,28420.0
2017-05-19 11:55:00,23.05,23.06,23.04,23.06,14743.0,20.9348,20.9438,20.9257,20.9438,14743.0
2017-05-19 12:00:00,23.06,23.08,23.05,23.05,100212.0,20.9438,20.962,20.9348,20.9348,100212.0
2017-05-19 12:05:00,23.06,23.07,23.04,23.05,16211.0,20.9438,20.9529,20.9257,20.9348,16211.0
2017-05-19 12:10:00,23.06,23.07,23.05,23.06,23951.0,20.9438,20.9529,20.9348,20.9438,23951.0
2017-05-19 12:15:00,23.06,23.06,23.04,23.06,16605.0,20.9438,20.9438,20.9257,20.9438,16605.0
2017-05-19 12:20:00,23.07,23.08,23.06,23.08,16809.0,20.9529,20.962,20.9438,20.962,16809.0
2017-05-19 12:25:00,23.08,23.08,23.05,23.05,26481.0,20.962,20.962,20.9348,20.9348,26481.0
2017-05-19 12:30:00,23.05,23.11,23.05,23.1,24821.0,20.9348,20.9893,20.9348,20.9802,24821.0
2017-05-19 12:35:00,23.1,23.11,23.09,23.09,30837.0,20.9802,20.9893,20.9711,20.9711,30837.0
2017-05-19 12:40:00,23.1,23.1,23.09,23.1,5200.0,20.9802,20.9802,20.9711,20.9802,5200.0
2017-05-19 12:45:00,23.1,23.11,23.09,23.1,34044.0,20.9802,20.9893,20.9711,20.9802,34044.0
2017-05-19 12:50:00,23.11,23.12,23.09,23.11,60901.0,20.9893,20.9983,20.9711,20.9893,60901.0
2017-05-19 12:55:00,23.11,23.12,23.09,23.1,39527.0,20.9893,20.9983,20.9711,20.9802,39527.0
2017-05-19 13:00:00,23.1,23.13,23.09,23.13,23032.0,20.9802,21.0074,20.9711,21.0074,23032.0
2017-05-19 13:05:00,23.12,23.13,23.09,23.11,42847.0,20.9983,21.0074,20.9711,20.9893,42847.0
2017-05-19 13:10:00,23.12,23.15,23.11,23.13,15361.0,20.9983,21.0256,20.9893,21.0074,15361.0
2017-05-19 13:15:00,23.13,23.15,23.12,23.15,25403.0,21.0074,21.0256,20.9983,21.0256,25403.0
2017-05-19 13:20:00,23.15,23.17,23.14,23.15,23843.0,21.0256,21.0437,21.0165,21.0256,23843.0
2017-05-19 13:25:00,23.15,23.22,23.15,23.2,53095.0,21.0256,21.0892,21.0256,21.071,53095.0
2017-05-19 13:30:00,23.2,23.21,23.16,23.17,19254.0,21.071,21.0801,21.0347,21.0437,19254.0
2017-05-19 13:35:00,23.17,23.19,23.16,23.19,12903.0,21.0437,21.0619,21.0347,21.0619,12903.0
2017-05-19 13:40:00,23.18,23.19,23.15,23.17,25802.0,21.0528,21.0619,21.0256,21.0437,25802.0
2017-05-19 13:45:00,23.18,23.18,23.14,23.14,31210.0,21.0528,21.0528,21.0165,21.0165,31210.0
2017-05-19 13:50:00,23.15,23.18,23.15,23.17,25187.0,21.0256,21.0528,21.0256,21.0437,25187.0
2017-05-19 13:55:00,23.17,23.18,23.16,23.18,8725.0,21.0437,21.0528,21.0347,21.0528,8725.0
2017-05-19 14:00:00,23.18,23.19,23.16,23.16,31488.0,21.0528,21.0619,21.0347,21.0347,31488.0
2017-05-19 14:05:00,23.16,23.17,23.14,23.15,26241.0,21.0347,21.0437,21.0165,21.0256,26241.0
2017-05-19 14:10:00,23.15,23.18,23.15,23.18,31935.0,21.0256,21.0528,21.0256,21.0528,31935.0
2017-05-19 14:15:00,23.18,23.18,23.13,23.13,29121.0,21.0528,21.0528,21.0074,21.0074,29121.0
2017-05-19 14:20:00,23.14,23.15,23.12,23.13,29132.0,21.0165,21.0256,20.9983,21.0074,29132.0
2017-05-19 14:25:00,23.14,23.16,23.13,23.15,11790.0,21.0165,21.0347,21.0074,21.0256,11790.0
2017-05-19 14:30:00,23.15,23.17,23.15,23.15,31527.0,21.0256,21.0437,21.0256,21.0256,31527.0
2017-05-19 14:35:00,23.15,23.17,23.15,23.17,23159.0,21.0256,21.0437,21.0256,21.0437,23159.0
2017-05-19 14:40:00,23.17,23.19,23.16,23.18,46748.0,21.0437,21.0619,21.0347,21.0528,46748.0
2017-05-19 14:45:00,23.18,23.19,23.17,23.19,30935.0,21.0528,21.0619,21.0437,21.0619,30935.0
2017-05-19 14:50:00,23.19,23.2,23.17,23.17,35826.0,21.0619,21.071,21.0437,21.0437,35826.0
2017-05-19 14:55:00,23.17,23.18,23.14,23.14,17675.0,21.0437,21.0528,21.0165,21.0165,17675.0
2017-05-19 15:00:00,23.15,23.15,23.12,23.13,30116.0,21.0256,21.0256,20.9983,21.0074,30116.0
2017-05-19 15:05:00,23.14,23.14,23.07,23.07,46897.0,21.0165,21.0165,20.9529,20.9529,46897.0
2017-05-19 15:10:00,23.07,23.09,23.05,23.08,66573.0,20.9529,20.9711,20.9348,20.962,66573.0
2017-05-19 15:15:00,23.08,23.1,23.06,23.06,27738.0,20.962,20.9802,20.9438,20.9438,27738.0
2017-05-19 15:20:00,23.07,23.07,23.05,23.07,49658.0,20.9529,20.9529,20.9348,20.9529,49658.0
2017-05-19 15:25:00,23.07,23.11,23.06,23.08,52444.0,20.9529,20.9893,20.9438,20.962,52444.0
2017-05-19 15:30:00,23.08,23.09,23.06,23.08,38955.0,20.962,20.9711,20.9438,20.962,38955.0
2017-05-19 15:35:00,23.08,23.11,23.07,23.11,52046.0,20.962,20.9893,20.9529,20.9893,52046.0
2017-05-19 15:40:00,23.1,23.13,23.07,23.08,73698.0,20.9802,21.0074,20.9529,20.962,73698.0
2017-05-19 15:45:00,23.08,23.13,23.07,23.13,77921.0,20.962,21.0074,20.9529,21.0074,77921.0
2017-05-19 15:50:00,23.12,23.12,23.1,23.12,81913.0,20.9983,20.9983,20.9802,20.9983,81913.0
2017-05-19 15:55:00,23.12,23.13,23.11,23.13,177652.0,20.9983,21.0074,20.9893,21.0074,177652.0
2017-05-22 09:30:00,23.15,23.16,23.12,23.16,29573.0,21.0256,21.0347,20.9983,21.0347,29573.0
2017-05-22 09:35:00,23.18,23.25,23.17,23.23,26309.0,21.0528,21.1164,21.0437,21.0982,26309.0
2017-05-22 09:40:00,23.23,23.32,23.22,23.32,42415.0,21.0982,21.18,21.0892,21.18,42415.0
2017-05-22 09:45:00,23.31,23.36,23.29,23.35,33052.0,21.1709,21.2163,21.1527,21.2072,33052.0
2017-05-22 09:50:00,23.36,23.38,23.28,23.3,52457.0,21.2163,21.2345,21.1437,21.1618,52457.0
2017-05-22 09:55:00,23.29,23.29,23.24,23.25,41964.0,21.1527,21.1527,21.1073,21.1164,41964.0
2017-05-22 10:00:00,23.24,23.24,23.18,23.23,61898.0,21.1073,21.1073,21.0528,21.0982,61898.0
2017-05-22 10:05:00,23.23,23.24,23.2,23.23,34395.0,21.0982,21.1073,21.071,21.0982,34395.0
2017-05-22 10:10:00,23.23,23.27,23.19,23.27,37158.0,21.0982,21.1346,21.0619,21.1346,37158.0
2017-05-22 10:15:00,23.27,23.27,23.25,23.27,13568.0,21.1346,21.1346,21.1164,21.1346,13568.0
2017-05-22 10:20:00,23.28,23.29,23.25,23.26,15657.0,21.1437,21.1527,21.1164,21.1255,15657.0
2017-05-22 10:25:00,23.26,23.28,23.26,23.28,10694.0,21.1255,21.1437,21.1255,21.1437,10694.0
2017-05-22 10:30:00,23.28,23.28,23.23,23.25,37129.0,21.1437,21.1437,21.0982,21.1164,37129.0
2017-05-22 10:35:00,23.26,23.28,23.24,23.25,15855.0,21.1255,21.1437,21.1073,21.1164,15855.0
2017-05-22 10:40:00,23.25,23.27,23.24,23.26,43341.0,21.1164,21.1346,21.1073,21.1255,43341.0
2017-05-22 10:45:00,23.26,23.26,23.21,23.22,39905.0,21.1255,21.1255,21.0801,21.0892,39905.0
2017-05-22 10:50:00,23.23,23.23,23.2,23.21,36557.0,21.0982,21.0982,21.071,21.0801,36557.0
2017-05-22 10:55:00,23.21,23.24,23.2,23.23,11123.0,21.0801,21.1073,21.071,21.0982,11123.0
2017-05-22 11:00:00,23.23,23.28,23.2,23.28,38185.0,21.0982,21.1437,21.071,21.1437,38185.0
2017-05-22 11:05:00,23.29,23.31,23.27,23.3,36184.0,21.1527,21.1709,21.1346,21.1618,36184.0
2017-05-22 11:10:00,23.3,23.32,23.28,23.3,38313.0,21.1618,21.18,21.1437,21.1618,38313.0
2017-05-22 11:15:00,23.31,23.34,23.29,23.33,56623.0,21.1709,21.1981,21.1527,21.1891,56623.0
2017-05-22 11:20:00,23.32,23.32,23.26,23.27,15901.0,21.18,21.18,21.1255,21.1346,15901.0
2017-05-22 11:25:00,23.27,23.28,23.24,23.25,25415.0,21.1346,21.1437,21.1073,21.1164,25415.0
2017-05-22 11:30:00,23.25,23.28,23.24,23.25,32008.0,21.1164,21.1437,21.1073,21.1164,32008.0
2017-05-22 11:35:00,23.25,23.26,23.22,23.22,61679.0,21.1164,21.1255,21.0892,21.0892,61679.0
2017-05-22 11:40:00,23.22,23.26,23.22,23.26,27572.0,21.0892,21.1255,21.0892,21.1255,27572.0
2017-05-22 11:45:00,23.26,23.26,23.22,23.23,23791.0,21.1255,21.1255,21.0892,21.0982,23791.0
2017-05-22 11:50:00,23.23,23.24,23.22,23.24,10236.0,21.0982,21.1073,21.0892,21.1073,10236.0
2017-05-22 11:55:00,23.24,23.27,23.24,23.27,7673.0,21.1073,21.1346,21.1073,21.1346,7673.0
2017-05-22 12:00:00,23.27,23.28,23.24,23.25,29274.0,21.1346,21.1437,21.1073,21.1164,29274.0
2017-05-22 12:05:00,23.25,23.27,23.24,23.27,36267.0,21.1164,21.1346,21.1073,21.1346,36267.0
2017-05-22 12:10:00,23.27,23.29,23.26,23.26,25969.0,21.1346,21.1527,21.1255,21.1255,25969.0
2017-05-22 12:15:00,23.26,23.27,23.25,23.26,27407.0,21.1255,21.1346,21.1164,21.1255,27407.0
2017-05-22 12:20:00,23.26,23.26,23.23,23.23,22281.0,21.1255,21.1255,21.0982,21.0982,22281.0
2017-05-22 12:25:00,23.23,23.24,23.22,23.22,15900.0,21.0982,21.1073,21.0892,21.0892,15900.0
2017-05-22 12:30:00,23.22,23.23,23.22,23.23,26045.0,21.0892,21.0982,21.0892,21.0982,26045.0
2017-05-22 12:35:00,23.23,23.27,23.22,23.26,59309.0,21.0982,21.1346,21.0892,21.1255,59309.0
2017-05-22 12:40:00,23.27,23.29,23.27,23.28,21350.0,21.1346,21.1527,21.1346,21.1437,21350.0
2017-05-22 12:45:00,23.27,23.29,23.27,23.28,6154.0,21.1346,21.1527,21.1346,21.1437,6154.0
2017-05-22 12:50:00,23.27,23.29,23.26,23.29,9486.0,21.1346,21.1527,21.1255,21.1527,9486.0
2017-05-22 12:55:00,23.29,23.29,23.27,23.27,14030.0,21.1527,21.1527,21.1346,21.1346,14030.0
2017-05-22 13:00:00,23.28,23.28,23.27,23.27,4627.0,21.1437,21.1437,21.1346,21.1346,4627.0
2017-05-22 13:05:00,23.27,23.27,23.25,23.26,27549.0,21.1346,21.1346,21.1164,21.1255,27549.0
2017-05-22 13:10:00,23.26,23.26,23.25,23.25,4698.0,21.1255,21.1255,21.1164,21.1164,4698.0
2017-05-22 13:15:00,23.25,23.25,23.23,23.25,14431.0,21.1164,21.1164,21.0982,21.1164,14431.0
2017-05-22 13:20:00,23.25,23.25,23.24,23.25,29900.0,21.1164,21.1164,21.1073,21.1164,29900.0
2017-05-22 13:25:00,23.25,23.28,23.24,23.28,21319.0,21.1164,21.1437,21.1073,21.1437,21319.0
2017-05-22 13:30:00,23.28,23.29,23.26,23.28,31896.0,21.1437,21.1527,21.1255,21.1437,31896.0
2017-05-22 13:35:00,23.27,23.29,23.27,23.28,6419.0,21.1346,21.1527,21.1346,21.1437,6419.0
2017-05-22 13:40:00,23.29,23.32,23.28,23.31,45287.0,21.1527,21.18,21.1437,21.1709,45287.0
2017-05-22 13:45:00,23.31,23.32,23.29,23.31,12678.0,21.1709,21.18,21.1527,21.1709,12678.0
2017-05-22 13:50:00,23.31,23.32,23.29,23.31,66527.0,21.1709,21.18,21.1527,21.1709,66527.0
2017-05-22 13:55:00,23.31,23.32,23.27,23.3,64256.0,21.1709,21.18,21.1346,21.1618,64256.0
2017-05-22 14:00:00,23.29,23.29,23.25,23.25,26606.0,21.1527,21.1527,21.1164,21.1164,26606.0
2017-05-22 14:05:00,23.25,23.25,23.22,23.23,25731.0,21.1164,21.1164,21.0892,21.0982,25731.0
2017-05-22 14:10:00,23.24,23.24,23.22,23.23,27441.0,21.1073,21.1073,21.0892,21.0982,27441.0
2017-05-22 14:15:00,23.23,23.24,23.22,23.23,34260.0,21.0982,21.1073,21.0892,21.0982,34260.0
2017-05-22 14:20:00,23.23,23.24,23.2,23.21,36957.0,21.0982,21.1073,21.071,21.0801,36957.0
2017-05-22 14:25:00,23.21,23.24,23.2,23.23,61993.0,21.0801,21.1073,21.071,21.0982,61993.0
2017-05-22 14:30:00,23.23,23.26,23.23,23.25,37254.0,21.0982,21.1255,21.0982,21.1164,37254.0
2017-05-22 14:35:00,23.26,23.26,23.23,23.24,39911.0,21.1255,21.1255,21.0982,21.1073,39911.0
2017-05-22 14:40:00,23.24,23.26,23.24,23.25,18338.0,21.1073,21.1255,21.1073,21.1164,18338.0
2017-05-22 14:45:00,23.25,23.27,23.24,23.26,27761.0,21.1164,21.1346,21.1073,21.1255,27761.0
2017-05-22 14:50:00,23.25,23.27,23.24,23.25,25640.0,21.1164,21.1346,21.1073,21.1164,25640.0
2017-05-22 14:55:00,23.25,23.26,23.24,23.26,45213.0,21.1164,21.1255,21.1073,21.1255,45213.0
2017-05-22 15:00:00,23.25,23.26,23.24,23.25,29420.0,21.1164,21.1255,21.1073,21.1164,29420.0
2017-05-22 15:05:00,23.25,23.28,23.24,23.28,24830.0,21.1164,21.1437,21.1073,21.1437,24830.0
2017-05-22 15:10:00,23.28,23.29,23.27,23.27,16435.0,21.1437,21.1527,21.1346,21.1346,16435.0
2017-05-22 15:15:00,23.27,23.27,23.25,23.25,14320.0,21.1346,21.1346,21.1164,21.1164,14320.0
2017-05-22 15:20:00,23.25,23.28,23.25,23.28,36251.0,21.1164,21.1437,21.1164,21.1437,36251.0
2017-05-22 15:25:00,23.28,23.28,23.26,23.26,27288.0,21.1437,21.1437,21.1255,21.1255,27288.0
2017-05-22 15:30:00,23.26,23.29,23.26,23.29,36847.0,21.1255,21.1527,21.1255,21.1527,36847.0
2017-05-22 15:35:00,23.29,23.3,23.28,23.28,40250.0,21.1527,21.1618,21.1437,21.1437,40250.0
2017-05-22 15:40:00,23.28,23.31,23.28,23.3,44216.0,21.1437,21.1709,21.1437,21.1618,44216.0
2017-05-22 15:45:00,23.3,23.32,23.27,23.3,90563.0,21.1618,21.18,21.1346,21.1618,90563.0
2017-05-22 15:50:00,23.3,23.31,23.29,23.29,25881.0,21.1618,21.1709,21.1527,21.1527,25881.0
2017-05-22 15:55:00,23.29,23.3,23.28,23.29,120221.0,21.1527,21.1618,21.1437,21.1527,120221.0
2017-05-23 09:30:00,23.51,23.61,23.47,23.6,110585.0,21.3525,21.4434,21.3162,21.4343,110585.0
2017-05-23 09:35:00,23.61,23.62,23.42,23.48,69486.0,21.4434,21.4525,21.2708,21.3253,69486.0
2017-05-23 09:40:00,23.47,23.47,23.32,23.39,71956.0,21.3162,21.3162,21.18,21.2436,71956.0
2017-05-23 09:45:00,23.39,23.39,23.2,23.21,101870.0,21.2436,21.2436,21.071,21.0801,101870.0
2017-05-23 09:50:00,23.21,23.27,23.2,23.27,59073.0,21.0801,21.1346,21.071,21.1346,59073.0
2017-05-23 09:55:00,23.26,23.36,23.26,23.31,51781.0,21.1255,21.2163,21.1255,21.1709,51781.0
2017-05-23 10:00:00,23.32,23.32,23.2,23.23,159373.0,21.18,21.18,21.071,21.0982,159373.0
2017-05-23 10:05:00,23.23,23.33,23.23,23.28,59686.0,21.0982,21.1891,21.0982,21.1437,59686.0
2017-05-23 10:10:00,23.28,23.31,23.25,23.31,31502.0,21.1437,21.1709,21.1164,21.1709,31502.0
2017-05-23 10:15:00,23.31,23.34,23.28,23.3,52265.0,21.1709,21.1981,21.1437,21.1618,52265.0
2017-05-23 10:20:00,23.29,23.3,23.24,23.27,43456.0,21.1527,21.1618,21.1073,21.1346,43456.0
2017-05-23 10:25:00,23.26,23.28,23.24,23.27,23229.0,21.1255,21.1437,21.1073,21.1346,23229.0
2017-05-23 10:30:00,23.27,23.29,23.26,23.29,18791.0,21.1346,21.1527,21.1255,21.1527,18791.0
2017-05-23 10:35:00,23.29,23.35,23.27,23.35,50803.0,21.1527,21.2072,21.1346,21.2072,50803.0
2017-05-23 10:40:00,23.34,23.35,23.31,23.33,44712.0,21.1981,21.2072,21.1709,21.1891,44712.0
2017-05-23 10:45:00,23.33,23.35,23.27,23.28,65948.0,21.1891,21.2072,21.1346,21.1437,65948.0
2017-05-23 10:50:00,23.28,23.3,23.24,23.25,49710.0,21.1437,21.1618,21.1073,21.1164,49710.0
2017-05-23 10:55:00,23.25,23.26,23.2,23.21,68426.0,21.1164,21.1255,21.071,21.0801,68426.0
2017-05-23 11:00:00,23.22,23.24,23.19,23.22,55343.0,21.0892,21.1073,21.0619,21.0892,55343.0
2017-05-23 11:05:00,23.21,23.23,23.2,23.22,22424.0,21.0801,21.0982,21.071,21.0892,22424.0
2017-05-23 11:10:00,23.23,23.23,23.17,23.19,25247.0,21.0982,21.0982,21.0437,21.0619,25247.0
2017-05-23 11:15:00,23.19,23.19,23.14,23.14,37827.0,21.0619,21.0619,21.0165,21.0165,37827.0
2017-05-23 11:20:00,23.14,23.16,23.13,23.15,45615.0,21.0165,21.0347,21.0074,21.0256,45615.0
2017-05-23 11:25:00,23.15,23.17,23.14,23.17,32489.0,21.0256,21.0437,21.0165,21.0437,32489.0
2017-05-23 11:30:00,23.16,23.17,23.13,23.14,28575.0,21.0347,21.0437,21.0074,21.0165,28575.0
2017-05-23 11:35:00,23.14,23.14,23.12,23.13,37522.0,21.0165,21.0165,20.9983,21.0074,37522.0
2017-05-23 11:40:00,23.12,23.14,23.12,23.13,20114.0,20.9983,21.0165,20.9983,21.0074,20114.0
2017-05-23 11:45:00,23.14,23.16,23.12,23.16,37995.0,21.0165,21.0347,20.9983,21.0347,37995.0
2017-05-23 11:50:00,23.16,23.17,23.13,23.13,24116.0,21.0347,21.0437,21.0074,21.0074,24116.0
2017-05-23 11:55:00,23.13,23.15,23.12,23.14,15020.0,21.0074,21.0256,20.9983,21.0165,15020.0
2017-05-23 12:00:00,23.14,23.15,23.12,23.14,30786.0,21.0165,21.0256,20.9983,21.0165,30786.0
2017-05-23 12:05:00,23.14,23.15,23.13,23.14,17493.0,21.0165,21.0256,21.0074,21.0165,17493.0
2017-05-23 12:10:00,23.14,23.15,23.12,23.14,25916.0,21.0165,21.0256,20.9983,21.0165,25916.0
2017-05-23 12:15:00,23.13,23.14,23.12,23.13,14200.0,21.0074,21.0165,20.9983,21.0074,14200.0
2017-05-23 12:20:00,23.14,23.15,23.13,23.15,9067.0,21.0165,21.0256,21.0074,21.0256,9067.0
2017-05-23 12:25:00,23.14,23.15,23.13,23.14,39533.0,21.0165,21.0256,21.0074,21.0165,39533.0
2017-05-23 12:30:00,23.14,23.15,23.12,23.14,38135.0,21.0165,21.0256,20.9983,21.0165,38135.0
2017-05-23 12:35:00,23.14,23.15,23.13,23.14,11149.0,21.0165,21.0256,21.0074,21.0165,11149.0
2017-05-23 12:40:00,23.14,23.16,23.13,23.15,26045.0,21.0165,21.0347,21.0074,21.0256,26045.0
2017-05-23 12:45:00,23.15,23.15,23.13,23.15,22548.0,21.0256,21.0256,21.0074,21.0256,22548.0
2017-05-23 12:50:00,23.15,23.16,23.15,23.16,7354.0,21.0256,21.0347,21.0256,21.0347,7354.0
2017-05-23 12:55:00,23.16,23.16,23.13,23.13,13819.0,21.0347,21.0347,21.0074,21.0074,13819.0
2017-05-23 13:00:00,23.14,23.14,23.09,23.11,34561.0,21.0165,21.0165,20.9711,20.9893,34561.0
2017-05-23 13:05:00,23.11,23.11,23.09,23.1,17722.0,20.9893,20.9893,20.9711,20.9802,17722.0
2017-05-23 13:10:00,23.1,23.12,23.09,23.1,125303.0,20.9802,20.9983,20.9711,20.9802,125303.0
2017-05-23 13:15:00,23.1,23.14,23.1,23.14,15977.0,20.9802,21.0165,20.9802,21.0165,15977.0
2017-05-23 13:20:00,23.14,23.16,23.12,23.12,52191.0,21.0165,21.0347,20.9983,20.9983,52191.0
2017-05-23 13:25:00,23.13,23.14,23.12,23.12,12473.0,21.0074,21.0165,20.9983,20.9983,12473.0
2017-05-23 13:30:00,23.13,23.15,23.12,23.14,23790.0,21.0074,21.0256,20.9983,21.0165,23790.0
2017-05-23 13:35:00,23.14,23.14,23.11,23.11,15125.0,21.0165,21.0165,20.9893,20.9893,15125.0
2017-05-23 13:40:00,23.1,23.11,23.08,23.08,28113.0,20.9802,20.9893,20.962,20.962,28113.0
2017-05-23 13:45:00,23.08,23.08,23.06,23.07,23590.0,20.962,20.962,20.9438,20.9529,23590.0
2017-05-23 13:50:00,23.07,23.07,23.05,23.06,29351.0,20.9529,20.9529,20.9348,20.9438,29351.0
2017-05-23 13:55:00,23.06,23.07,23.03,23.04,25267.0,20.9438,20.9529,20.9166,20.9257,25267.0
2017-05-23 14:00:00,23.04,23.04,23.01,23.03,35639.0,20.9257,20.9257,20.8984,20.9166,35639.0
2017-05-23 14:05:00,23.03,23.03,23.0,23.0,34390.0,20.9166,20.9166,20.8893,20.8893,34390.0
2017-05-23 14:10:00,23.0,23.01,22.97,22.97,40667.0,20.8893,20.8984,20.8621,20.8621,40667.0
2017-05-23 14:15:00,22.98,23.0,22.97,22.98,64865.0,20.8712,20.8893,20.8621,20.8712,64865.0
2017-05-23 14:20:00,22.97,22.99,22.95,22.96,51242.0,20.8621,20.8803,20.8439,20.853,51242.0
2017-05-23 14:25:00,22.96,22.97,22.94,22.95,36473.0,20.853,20.8621,20.8349,20.8439,36473.0
2017-05-23 14:30:00,22.95,22.96,22.94,22.95,27780.0,20.8439,20.853,20.8349,20.8439,27780.0
2017-05-23 14:35:00,22.95,22.95,22.92,22.93,32556.0,20.8439,20.8439,20.8167,20.8258,32556.0
2017-05-23 14:40:00,22.93,22.93,22.92,22.93,18318.0,20.8258,20.8258,20.8167,20.8258,18318.0
2017-05-23 14:45:00,22.93,22.96,22.92,22.93,83183.0,20.8258,20.853,20.8167,20.8258,83183.0
2017-05-23 14:50:00,22.94,22.94,22.9,22.91,72815.0,20.8349,20.8349,20.7985,20.8076,72815.0
2017-05-23 14:55:00,22.91,22.93,22.9,22.93,44274.0,20.8076,20.8258,20.7985,20.8258,44274.0
2017-05-23 15:00:00,22.93,22.94,22.92,22.94,26549.0,20.8258,20.8349,20.8167,20.8349,26549.0
2017-05-23 15:05:00,22.94,22.97,22.93,22.96,59054.0,20.8349,20.8621,20.8258,20.853,59054.0
2017-05-23 15:10:00,22.96,22.97,22.93,22.93,53519.0,20.853,20.8621,20.8258,20.8258,53519.0
2017-05-23 15:15:00,22.93,22.94,22.9,22.9,51958.0,20.8258,20.8349,20.7985,20.7985,51958.0
2017-05-23 15:20:00,22.9,22.9,22.84,22.87,265278.0,20.7985,20.7985,20.744,20.7713,265278.0
2017-05-23 15:25:00,22.86,22.9,22.86,22.9,80604.0,20.7622,20.7985,20.7622,20.7985,80604.0
2017-05-23 15:30:00,22.89,22.91,22.86,22.88,138284.0,20.7894,20.8076,20.7622,20.7804,138284.0
2017-05-23 15:35:00,22.88,22.94,22.87,22.94,73271.0,20.7804,20.8349,20.7713,20.8349,73271.0
2017-05-23 15:40:00,22.94,22.94,22.9,22.91,53482.0,20.8349,20.8349,20.7985,20.8076,53482.0
2017-05-23 15:45:00,22.9,22.92,22.88,22.88,93960.0,20.7985,20.8167,20.7804,20.7804,93960.0
2017-05-23 15:50:00,22.89,22.93,22.88,22.91,106694.0,20.7894,20.8258,20.7804,20.8076,106694.0
2017-05-23 15:55:00,22.92,22.93,22.91,22.93,283627.0,20.8167,20.8258,20.8076,20.8258,283627.0
2017-05-24 09:30:00,22.87,22.91,22.82,22.89,56687.0,20.7713,20.8076,20.7259,20.7894,56687.0
2017-05-24 09:35:00,22.91,22.93,22.79,22.8,41174.0,20.8076,20.8258,20.6986,20.7077,41174.0
2017-05-24 09:40:00,22.8,22.86,22.76,22.86,25144.0,20.7077,20.7622,20.6714,20.7622,25144.0
2017-05-24 09:45:00,22.87,22.9,22.83,22.83,41291.0,20.7713,20.7985,20.7349,20.7349,41291.0
2017-05-24 09:50:00,22.83,22.89,22.83,22.88,11274.0,20.7349,20.7894,20.7349,20.7804,11274.0
2017-05-24 09:55:00,22.89,22.89,22.78,22.82,88937.0,20.7894,20.7894,20.6895,20.7259,88937.0
2017-05-24 10:00:00,22.82,22.84,22.79,22.84,37604.0,20.7259,20.744,20.6986,20.744,37604.0
2017-05-24 10:05:00,22.84,22.86,22.82,22.85,115472.0,20.744,20.7622,20.7259,20.7531,115472.0
2017-05-24 10:10:00,22.86,22.94,22.86,22.91,31003.0,20.7622,20.8349,20.7622,20.8076,31003.0
2017-05-24 10:15:00,22.91,22.93,22.87,22.89,18579.0,20.8076,20.8258,20.7713,20.7894,18579.0
2017-05-24 10:20:00,22.9,22.91,22.86,22.9,59166.0,20.7985,20.8076,20.7622,20.7985,59166.0
2017-05-24 10:25:00,22.89,22.94,22.89,22.94,35303.0,20.7894,20.8349,20.7894,20.8349,35303.0
2017-05-24 10:30:00,22.94,22.94,22.88,22.89,54152.0,20.8349,20.8349,20.7804,20.7894,54152.0
2017-05-24 10:35:00,22.89,22.92,22.88,22.91,23992.0,20.7894,20.8167,20.7804,20.8076,23992.0
2017-05-24 10:40:00,22.91,22.92,22.88,22.89,19930.0,20.8076,20.8167,20.7804,20.7894,19930.0
2017-05-24 10:45:00,22.89,22.9,22.86,22.86,43804.0,20.7894,20.7985,20.7622,20.7622,43804.0
2017-05-24 10:50:00,22.86,22.87,22.84,22.85,52214.0,20.7622,20.7713,20.744,20.7531,52214.0
2017-05-24 10:55:00,22.84,22.85,22.83,22.83,31203.0,20.744,20.7531,20.7349,20.7349,31203.0
2017-05-24 11:00:00,22.84,22.86,22.82,22.83,46230.0,20.744,20.7622,20.7259,20.7349,46230.0
2017-05-24 11:05:00,22.83,22.84,22.8,22.84,45152.0,20.7349,20.744,20.7077,20.744,45152.0
2017-05-24 11:10:00,22.85,22.87,22.83,22.86,27500.0,20.7531,20.7713,20.7349,20.7622,27500.0
2017-05-24 11:15:00,22.86,22.9,22.86,22.89,28139.0,20.7622,20.7985,20.7622,20.7894,28139.0
2017-05-24 11:20:00,22.88,22.9,22.86,22.86,22960.0,20.7804,20.7985,20.7622,20.7622,22960.0
2017-05-24 11:25:00,22.87,22.89,22.84,22.89,34481.0,20.7713,20.7894,20.744,20.7894,34481.0
2017-05-24 11:30:00,22.89,22.9,22.87,22.89,18300.0,20.7894,20.7985,20.7713,20.7894,18300.0
2017-05-24 11:35:00,22.9,22.9,22.86,22.87,31845.0,20.7985,20.7985,20.7622,20.7713,31845.0
2017-05-24 11:40:00,22.88,22.89,22.86,22.87,22055.0,20.7804,20.7894,20.7622,20.7713,22055.0
2017-05-24 11:45:00,22.87,22.89,22.85,22.87,51094.0,20.7713,20.7894,20.7531,20.7713,51094.0
2017-05-24 11:50:00,22.87,22.87,22.82,22.83,84381.0,20.7713,20.7713,20.7259,20.7349,84381.0
2017-05-24 11:55:00,22.84,22.86,22.82,22.85,52903.0,20.744,20.7622,20.7259,20.7531,52903.0
2017-05-24 12:00:00,22.85,22.88,22.84,22.86,39277.0,20.7531,20.7804,20.744,20.7622,39277.0
2017-05-24 12:05:00,22.87,22.9,22.86,22.87,31873.0,20.7713,20.7985,20.7622,20.7713,31873.0
2017-05-24 12:10:00,22.88,22.88,22.87,22.88,24722.0,20.7804,20.7804,20.7713,20.7804,24722.0
2017-05-24 12:15:00,22.88,22.91,22.86,22.89,12769.0,20.7804,20.8076,20.7622,20.7894,12769.0
2017-05-24 12:20:00,22.89,22.91,22.89,22.89,10248.0,20.7894,20.8076,20.7894,20.7894,10248.0
2017-05-24 12:25:00,22.89,22.91,22.89,22.9,10786.0,20.7894,20.8076,20.7894,20.7985,10786.0
2017-05-24 12:30:00,22.91,22.91,22.9,22.91,4869.0,20.8076,20.8076,20.7985,20.8076,4869.0
2017-05-24 12:35:00,22.9,22.93,22.89,22.92,23941.0,20.7985,20.8258,20.7894,20.8167,23941.0
2017-05-24 12:40:00,22.92,22.92,22.89,22.91,169968.0,20.8167,20.8167,20.7894,20.8076,169968.0
2017-05-24 12:45:00,22.91,22.94,22.91,22.92,39491.0,20.8076,20.8349,20.8076,20.8167,39491.0
2017-05-24 12:50:00,22.91,22.91,22.88,22.89,51173.0,20.8076,20.8076,20.7804,20.7894,51173.0
2017-05-24 12:55:00,22.89,22.89,22.86,22.87,26681.0,20.7894,20.7894,20.7622,20.7713,26681.0
2017-05-24 13:00:00,22.88,22.89,22.88,22.89,25831.0,20.7804,20.7894,20.7804,20.7894,25831.0
2017-05-24 13:05:00,22.89,22.89,22.87,22.89,15676.0,20.7894,20.7894,20.7713,20.7894,15676.0
2017-05-24 13:10:00,22.89,22.89,22.84,22.84,53551.0,20.7894,20.7894,20.744,20.744,53551.0
2017-05-24 13:15:00,22.85,22.85,22.83,22.84,20841.0,20.7531,20.7531,20.7349,20.744,20841.0
2017-05-24 13:20:00,22.83,22.83,22.79,22.8,74016.0,20.7349,20.7349,20.6986,20.7077,74016.0
2017-05-24 13:25:00,22.81,22.81,22.8,22.8,15083.0,20.7168,20.7168,20.7077,20.7077,15083.0
2017-05-24 13:30:00,22.8,22.8,22.74,22.78,86351.0,20.7077,20.7077,20.6532,20.6895,86351.0
2017-05-24 13:35:00,22.78,22.81,22.78,22.8,23375.0,20.6895,20.7168,20.6895,20.7077,23375.0
2017-05-24 13:40:00,22.8,22.82,22.8,22.82,15033.0,20.7077,20.7259,20.7077,20.7259,15033.0
2017-05-24 13:45:00,22.82,22.83,22.8,22.82,27537.0,20.7259,20.7349,20.7077,20.7259,27537.0
2017-05-24 13:50:00,22.83,22.86,22.83,22.85,29668.0,20.7349,20.7622,20.7349,20.7531,29668.0
2017-05-24 13:55:00,22.85,22.87,22.85,22.85,31053.0,20.7531,20.7713,20.7531,20.7531,31053.0
2017-05-24 14:00:00,22.86,22.89,22.85,22.88,42561.0,20.7622,20.7894,20.7531,20.7804,42561.0
2017-05-24 14:05:00,22.87,22.91,22.87,22.91,24829.0,20.7713,20.8076,20.7713,20.8076,24829.0
2017-05-24 14:10:00,22.91,22.95,22.89,22.94,29570.0,20.8076,20.8439,20.7894,20.8349,29570.0
2017-05-24 14:15:00,22.94,22.97,22.92,22.94,101132.0,20.8349,20.8621,20.8167,20.8349,101132.0
2017-05-24 14:20:00,22.94,22.96,22.9,22.91,43933.0,20.8349,20.853,20.7985,20.8076,43933.0
2017-05-24 14:25:00,22.91,22.92,22.89,22.92,92619.0,20.8076,20.8167,20.7894,20.8167,92619.0
2017-05-24 14:30:00,22.92,22.97,22.91,22.96,31650.0,20.8167,20.8621,20.8076,20.853,31650.0
2017-05-24 14:35:00,22.96,22.96,22.94,22.95,74809.0,20.853,20.853,20.8349,20.8439,74809.0
2017-05-24 14:40:00,22.95,22.97,22.93,22.96,29988.0,20.8439,20.8621,20.8258,20.853,29988.0
2017-05-24 14:45:00,22.97,22.99,22.96,22.98,25298.0,20.8621,20.8803,20.853,20.8712,25298.0
2017-05-24 14:50:00,22.98,22.98,22.95,22.96,15056.0,20.8712,20.8712,20.8439,20.853,15056.0
2017-05-24 14:55:00,22.95,22.98,22.94,22.97,31192.0,20.8439,20.8712,20.8349,20.8621,31192.0
2017-05-24 15:00:00,22.97,22.98,22.96,22.98,20707.0,20.8621,20.8712,20.853,20.8712,20707.0
2017-05-24 15:05:00,22.97,22.98,22.96,22.98,18656.0,20.8621,20.8712,20.853,20.8712,18656.0
2017-05-24 15:10:00,22.98,22.99,22.96,22.98,38350.0,20.8712,20.8803,20.853,20.8712,38350.0
2017-05-24 15:15:00,22.98,23.01,22.97,22.99,37401.0,20.8712,20.8984,20.8621,20.8803,37401.0
2017-05-24 15:20:00,22.98,23.02,22.98,23.0,32649.0,20.8712,20.9075,20.8712,20.8893,32649.0
2017-05-24 15:25:00,23.0,23.02,22.99,23.0,26099.0,20.8893,20.9075,20.8803,20.8893,26099.0
2017-05-24 15:30:00,23.01,23.03,23.0,23.02,32902.0,20.8984,20.9166,20.8893,20.9075,32902.0
2017-05-24 15:35:00,23.02,23.05,23.01,23.04,49789.0,20.9075,20.9348,20.8984,20.9257,49789.0
2017-05-24 15:40:00,23.04,23.07,23.03,23.07,55593.0,20.9257,20.9529,20.9166,20.9529,55593.0
2017-05-24 15:45:00,23.07,23.09,23.06,23.08,89158.0,20.9529,20.9711,20.9438,20.962,89158.0
2017-05-24 15:50:00,23.07,23.08,23.07,23.08,87446.0,20.9529,20.962,20.9529,20.962,87446.0
2017-05-24 15:55:00,23.08,23.08,23.06,23.07,246852.0,20.962,20.962,20.9438,20.9529,246852.0
2017-05-25 09:30:00,23.17,23.18,23.1,23.11,28637.0,21.0437,21.0528,20.9802,20.9893,28637.0
2017-05-25 09:35:00,23.12,23.16,23.1,23.13,23936.0,20.9983,21.0347,20.9802,21.0074,23936.0
2017-05-25 09:40:00,23.13,23.17,23.11,23.15,59899.0,21.0074,21.0437,20.9893,21.0256,59899.0
2017-05-25 09:45:00,23.14,23.17,23.13,23.16,34896.0,21.0165,21.0437,21.0074,21.0347,34896.0
2017-05-25 09:50:00,23.16,23.2,23.16,23.2,14995.0,21.0347,21.071,21.0347,21.071,14995.0
2017-05-25 09:55:00,23.2,23.22,23.19,23.19,12487.0,21.071,21.0892,21.0619,21.0619,12487.0
2017-05-25 10:00:00,23.19,23.2,23.16,23.17,23941.0,21.0619,21.071,21.0347,21.0437,23941.0
2017-05-25 10:05:00,23.17,23.19,23.17,23.19,10527.0,21.0437,21.0619,21.0437,21.0619,10527.0
2017-05-25 10:10:00,23.19,23.23,23.17,23.21,56119.0,21.0619,21.0982,21.0437,21.0801,56119.0
2017-05-25 10:15:00,23.21,23.21,23.15,23.16,37167.0,21.0801,21.0801,21.0256,21.0347,37167.0
2017-05-25 10:20:00,23.16,23.18,23.15,23.17,11710.0,21.0347,21.0528,21.0256,21.0437,11710.0
2017-05-25 10:25:00,23.17,23.21,23.17,23.2,20412.0,21.0437,21.0801,21.0437,21.071,20412.0
2017-05-25 10:30:00,23.19,23.2,23.13,23.14,54566.0,21.0619,21.071,21.0074,21.0165,54566.0
2017-05-25 10:35:00,23.14,23.14,23.06,23.06,78653.0,21.0165,21.0165,20.9438,20.9438,78653.0
2017-05-25 10:40:00,23.07,23.07,23.05,23.06,23158.0,20.9529,20.9529,20.9348,20.9438,23158.0
2017-05-25 10:45:00,23.06,23.07,23.03,23.04,52692.0,20.9438,20.9529,20.9166,20.9257,52692.0
2017-05-25 10:50:00,23.03,23.04,23.01,23.01,13947.0,20.9166,20.9257,20.8984,20.8984,13947.0
2017-05-25 10:55:00,23.02,23.03,23.0,23.01,32578.0,20.9075,20.9166,20.8893,20.8984,32578.0
2017-05-25 11:00:00,23.01,23.03,23.01,23.03,24697.0,20.8984,20.9166,20.8984,20.9166,24697.0
2017-05-25 11:05:00,23.04,23.09,23.04,23.09,25770.0,20.9257,20.9711,20.9257,20.9711,25770.0
2017-05-25 11:10:00,23.09,23.11,23.08,23.1,27381.0,20.9711,20.9893,20.962,20.9802,27381.0
2017-05-25 11:15:00,23.1,23.11,23.09,23.09,11134.0,20.9802,20.9893,20.9711,20.9711,11134.0
2017-05-25 11:20:00,23.09,23.1,23.07,23.08,29895.0,20.9711,20.9802,20.9529,20.962,29895.0
2017-05-25 11:25:00,23.08,23.1,23.08,23.09,11386.0,20.962,20.9802,20.962,20.9711,11386.0
2017-05-25 11:30:00,23.09,23.1,23.03,23.04,23560.0,20.9711,20.9802,20.9166,20.9257,23560.0
2017-05-25 11:35:00,23.04,23.04,22.99,22.99,36733.0,20.9257,20.9257,20.8803,20.8803,36733.0
2017-05-25 11:40:00,22.99,22.99,22.92,22.92,22927.0,20.8803,20.8803,20.8167,20.8167,22927.0
2017-05-25 11:45:00,22.92,22.92,22.9,22.91,9514.0,20.8167,20.8167,20.7985,20.8076,9514.0
2017-05-25 11:50:00,22.91,22.96,22.91,22.96,39469.0,20.8076,20.853,20.8076,20.853,39469.0
2017-05-25 11:55:00,22.96,22.96,22.94,22.94,21496.0,20.853,20.853,20.8349,20.8349,21496.0
2017-05-25 12:00:00,22.94,22.94,22.91,22.93,13495.0,20.8349,20.8349,20.8076,20.8258,13495.0
2017-05-25 12:05:00,22.92,22.93,22.9,22.91,12447.0,20.8167,20.8258,20.7985,20.8076,12447.0
2017-05-25 12:10:00,22.91,22.92,22.88,22.88,33675.0,20.8076,20.8167,20.7804,20.7804,33675.0
2017-05-25 12:15:00,22.89,22.9,22.86,22.87,23686.0,20.7894,20.7985,20.7622,20.7713,23686.0
2017-05-25 12:20:00,22.86,22.89,22.86,22.87,20208.0,20.7622,20.7894,20.7622,20.7713,20208.0
2017-05-25 12:25:00,22.88,22.88,22.86,22.88,19322.0,20.7804,20.7804,20.7622,20.7804,19322.0
2017-05-25 12:30:00,22.88,22.88,22.87,22.87,8230.0,20.7804,20.7804,20.7713,20.7713,8230.0
2017-05-25 12:35:00,22.87,22.91,22.87,22.9,24679.0,20.7713,20.8076,20.7713,20.7985,24679.0
2017-05-25 12:40:00,22.91,22.95,22.9,22.94,15153.0,20.8076,20.8439,20.7985,20.8349,15153.0
2017-05-25 12:45:00,22.94,22.96,22.93,22.96,13870.0,20.8349,20.853,20.8258,20.853,13870.0
2017-05-25 12:50:00,22.96,22.98,22.94,22.98,24531.0,20.853,20.8712,20.8349,20.8712,24531.0
2017-05-25 12:55:00,22.98,22.99,22.95,22.99,18853.0,20.8712,20.8803,20.8439,20.8803,18853.0
2017-05-25 13:00:00,22.99,22.99,22.97,22.97,4896.0,20.8803,20.8803,20.8621,20.8621,4896.0
2017-05-25 13:05:00,22.97,22.98,22.94,22.94,16678.0,20.8621,20.8712,20.8349,20.8349,16678.0
2017-05-25 13:10:00,22.94,22.97,22.93,22.96,23161.0,20.8349,20.8621,20.8258,20.853,23161.0
2017-05-25 13:15:00,22.96,22.97,22.94,22.97,12450.0,20.853,20.8621,20.8349,20.8621,12450.0
2017-05-25 13:20:00,22.97,22.97,22.95,22.95,11403.0,20.8621,20.8621,20.8439,20.8439,11403.0
2017-05-25 13:25:00,22.95,22.95,22.91,22.92,30134.0,20.8439,20.8439,20.8076,20.8167,30134.0
2017-05-25 13:30:00,22.92,22.92,22.86,22.87,39463.0,20.8167,20.8167,20.7622,20.7713,39463.0
2017-05-25 13:35:00,22.88,22.88,22.86,22.87,29690.0,20.7804,20.7804,20.7622,20.7713,29690.0
2017-05-25 13:40:00,22.88,22.9,22.87,22.89,19264.0,20.7804,20.7985,20.7713,20.7894,19264.0
2017-05-25 13:45:00,22.89,22.9,22.88,22.9,8862.0,20.7894,20.7985,20.7804,20.7985,8862.0
2017-05-25 13:50:00,22.89,22.9,22.88,22.88,19898.0,20.7894,20.7985,20.7804,20.7804,19898.0
2017-05-25 13:55:00,22.88,22.89,22.85,22.85,22045.0,20.7804,20.7894,20.7531,20.7531,22045.0
2017-05-25 14:00:00,22.86,22.87,22.85,22.87,19092.0,20.7622,20.7713,20.7531,20.7713,19092.0
2017-05-25 14:05:00,22.86,22.9,22.86,22.9,26986.0,20.7622,20.7985,20.7622,20.7985,26986.0
2017-05-25 14:10:00,22.9,22.9,22.88,22.88,26570.0,20.7985,20.7985,20.7804,20.7804,26570.0
2017-05-25 14:15:00,22.88,22.9,22.88,22.89,117829.0,20.7804,20.7985,20.7804,20.7894,117829.0
2017-05-25 14:20:00,22.89,22.89,22.87,22.87,35262.0,20.7894,20.7894,20.7713,20.7713,35262.0
2017-05-25 14:25:00,22.88,22.88,22.85,22.85,46214.0,20.7804,20.7804,20.7531,20.7531,46214.0
2017-05-25 14:30:00,22.85,22.86,22.83,22.84,55915.0,20.7531,20.7622,20.7349,20.744,55915.0
2017-05-25 14:35:00,22.85,22.89,22.84,22.89,27207.0,20.7531,20.7894,20.744,20.7894,27207.0
2017-05-25 14:40:00,22.89,22.89,22.87,22.88,52738.0,20.7894,20.7894,20.7713,20.7804,52738.0
2017-05-25 14:45:00,22.88,22.89,22.87,22.88,34972.0,20.7804,20.7894,20.7713,20.7804,34972.0
2017-05-25 14:50:00,22.88,22.89,22.88,22.88,11331.0,20.7804,20.7894,20.7804,20.7804,11331.0
2017-05-25 14:55:00,22.89,22.89,22.87,22.87,7905.0,20.7894,20.7894,20.7713,20.7713,7905.0
2017-05-25 15:00:00,22.87,22.89,22.87,22.89,22757.0,20.7713,20.7894,20.7713,20.7894,22757.0
2017-05-25 15:05:00,22.88,22.91,22.87,22.9,37394.0,20.7804,20.8076,20.7713,20.7985,37394.0
2017-05-25 15:10:00,22.91,22.95,22.9,22.95,28380.0,20.8076,20.8439,20.7985,20.8439,28380.0
2017-05-25 15:15:00,22.95,22.95,22.94,22.95,37722.0,20.8439,20.8439,20.8349,20.8439,37722.0
2017-05-25 15:20:00,22.95,22.95,22.92,22.95,33886.0,20.8439,20.8439,20.8167,20.8439,33886.0
2017-05-25 15:25:00,22.95,22.95,22.94,22.95,26066.0,20.8439,20.8439,20.8349,20.8439,26066.0
2017-05-25 15:30:00,22.94,22.96,22.92,22.96,55892.0,20.8349,20.853,20.8167,20.853,55892.0
2017-05-25 15:35:00,22.96,22.96,22.93,22.94,54116.0,20.853,20.853,20.8258,20.8349,54116.0
2017-05-25 15:40:00,22.95,22.96,22.94,22.94,56727.0,20.8439,20.853,20.8349,20.8349,56727.0
2017-05-25 15:45:00,22.95,23.0,22.94,22.99,86286.0,20.8439,20.8893,20.8349,20.8803,86286.0
2017-05-25 15:50:00,22.99,22.99,22.9,22.92,221338.0,20.8803,20.8803,20.7985,20.8167,221338.0
2017-05-25 15:55:00,22.92,22.92,22.88,22.89,489415.0,20.8167,20.8167,20.7804,20.7894,489415.0
2017-05-26 09:30:00,22.87,22.88,22.82,22.88,38648.0,20.7713,20.7804,20.7259,20.7804,38648.0
2017-05-26 09:35:00,22.89,22.91,22.86,22.88,27795.0,20.7894,20.8076,20.7622,20.7804,27795.0
2017-05-26 09:40:00,22.89,22.89,22.82,22.87,40728.0,20.7894,20.7894,20.7259,20.7713,40728.0
2017-05-26 09:45:00,22.86,22.88,22.84,22.85,39240.0,20.7622,20.7804,20.744,20.7531,39240.0
2017-05-26 09:50:00,22.84,22.87,22.81,22.83,33546.0,20.744,20.7713,20.7168,20.7349,33546.0
2017-05-26 09:55:00,22.83,22.86,22.81,22.81,47123.0,20.7349,20.7622,20.7168,20.7168,47123.0
2017-05-26 10:00:00,22.82,22.85,22.81,22.85,20361.0,20.7259,20.7531,20.7168,20.7531,20361.0
2017-05-26 10:05:00,22.86,22.87,22.83,22.83,16475.0,20.7622,20.7713,20.7349,20.7349,16475.0
2017-05-26 10:10:00,22.83,22.85,22.83,22.84,37010.0,20.7349,20.7531,20.7349,20.744,37010.0
2017-05-26 10:15:00,22.84,22.85,22.81,22.82,32917.0,20.744,20.7531,20.7168,20.7259,32917.0
2017-05-26 10:20:00,22.82,22.85,22.8,22.83,54535.0,20.7259,20.7531,20.7077,20.7349,54535.0
2017-05-26 10:25:00,22.83,22.83,22.82,22.83,19815.0,20.7349,20.7349,20.7259,20.7349,19815.0
2017-05-26 10:30:00,22.83,22.83,22.81,22.82,16128.0,20.7349,20.7349,20.7168,20.7259,16128.0
2017-05-26 10:35:00,22.82,22.84,22.81,22.84,35012.0,20.7259,20.744,20.7168,20.744,35012.0
2017-05-26 10:40:00,22.84,22.85,22.82,22.82,13269.0,20.744,20.7531,20.7259,20.7259,13269.0
2017-05-26 10:45:00,22.82,22.84,22.82,22.83,39331.0,20.7259,20.744,20.7259,20.7349,39331.0
2017-05-26 10:50:00,22.84,22.84,22.82,22.82,14300.0,20.744,20.744,20.7259,20.7259,14300.0
2017-05-26 10:55:00,22.82,22.85,22.82,22.84,17133.0,20.7259,20.7531,20.7259,20.744,17133.0
2017-05-26 11:00:00,22.84,22.84,22.83,22.84,13143.0,20.744,20.744,20.7349,20.744,13143.0
2017-05-26 11:05:00,22.84,22.87,22.83,22.86,19882.0,20.744,20.7713,20.7349,20.7622,19882.0
2017-05-26 11:10:00,22.86,22.88,22.85,22.87,18697.0,20.7622,20.7804,20.7531,20.7713,18697.0
2017-05-26 11:15:00,22.87,22.87,22.84,22.85,11888.0,20.7713,20.7713,20.744,20.7531,11888.0
2017-05-26 11:20:00,22.86,22.89,22.85,22.89,9483.0,20.7622,20.7894,20.7531,20.7894,9483.0
2017-05-26 11:25:00,22.89,22.89,22.87,22.88,18056.0,20.7894,20.7894,20.7713,20.7804,18056.0
2017-05-26 11:30:00,22.88,22.89,22.88,22.88,12725.0,20.7804,20.7894,20.7804,20.7804,12725.0
2017-05-26 11:35:00,22.88,22.9,22.88,22.89,21624.0,20.7804,20.7985,20.7804,20.7894,21624.0
2017-05-26 11:40:00,22.89,22.89,22.87,22.88,14228.0,20.7894,20.7894,20.7713,20.7804,14228.0
2017-05-26 11:45:00,22.87,22.88,22.87,22.88,18313.0,20.7713,20.7804,20.7713,20.7804,18313.0
2017-05-26 11:50:00,22.88,22.88,22.83,22.83,16116.0,20.7804,20.7804,20.7349,20.7349,16116.0
2017-05-26 11:55:00,22.83,22.84,22.83,22.83,3200.0,20.7349,20.744,20.7349,20.7349,3200.0
2017-05-26 12:00:00,22.83,22.85,22.83,22.84,28576.0,20.7349,20.7531,20.7349,20.744,28576.0
2017-05-26 12:05:00,22.84,22.85,22.83,22.85,9611.0,20.744,20.7531,20.7349,20.7531,9611.0
2017-05-26 12:10:00,22.84,22.85,22.84,22.85,9316.0,20.744,20.7531,20.744,20.7531,9316.0
2017-05-26 12:15:00,22.85,22.86,22.84,22.85,12754.0,20.7531,20.7622,20.744,20.7531,12754.0
2017-05-26 12:20:00,22.86,22.86,22.84,22.84,9070.0,20.7622,20.7622,20.744,20.744,9070.0
2017-05-26 12:25:00,22.84,22.87,22.83,22.87,31530.0,20.744,20.7713,20.7349,20.7713,31530.0
2017-05-26 12:30:00,22.87,22.87,22.85,22.86,7375.0,20.7713,20.7713,20.7531,20.7622,7375.0
2017-05-26 12:35:00,22.86,22.87,22.85,22.87,6423.0,20.7622,20.7713,20.7531,20.7713,6423.0
2017-05-26 12:40:00,22.86,22.87,22.84,22.85,18550.0,20.7622,20.7713,20.744,20.7531,18550.0
2017-05-26 12:45:00,22.85,22.85,22.83,22.85,8812.0,20.7531,20.7531,20.7349,20.7531,8812.0
2017-05-26 12:50:00,22.84,22.85,22.83,22.83,5447.0,20.744,20.7531,20.7349,20.7349,5447.0
2017-05-26 12:55:00,22.83,22.85,22.83,22.84,15962.0,20.7349,20.7531,20.7349,20.744,15962.0
2017-05-26 13:00:00,22.85,22.85,22.84,22.85,7190.0,20.7531,20.7531,20.744,20.7531,7190.0
2017-05-26 13:05:00,22.85,22.85,22.84,22.85,3995.0,20.7531,20.7531,20.744,20.7531,3995.0
2017-05-26 13:10:00,22.85,22.88,22.84,22.86,26416.0,20.7531,20.7804,20.744,20.7622,26416.0
2017-05-26 13:15:00,22.86,22.87,22.84,22.84,17913.0,20.7622,20.7713,20.744,20.744,17913.0
2017-05-26 13:20:00,22.85,22.85,22.84,22.84,5020.0,20.7531,20.7531,20.744,20.744,5020.0
2017-05-26 13:25:00,22.84,22.86,22.84,22.86,13672.0,20.744,20.7622,20.744,20.7622,13672.0
2017-05-26 13:30:00,22.86,22.87,22.84,22.84,11122.0,20.7622,20.7713,20.744,20.744,11122.0
2017-05-26 13:35:00,22.85,22.85,22.84,22.85,6899.0,20.7531,20.7531,20.744,20.7531,6899.0
2017-05-26 13:40:00,22.84,22.86,22.83,22.86,41539.0,20.744,20.7622,20.7349,20.7622,41539.0
2017-05-26 13:45:00,22.86,22.87,22.85,22.85,20884.0,20.7622,20.7713,20.7531,20.7531,20884.0
2017-05-26 13:50:00,22.85,22.87,22.84,22.87,19811.0,20.7531,20.7713,20.744,20.7713,19811.0
2017-05-26 13:55:00,22.87,22.88,22.85,22.86,65898.0,20.7713,20.7804,20.7531,20.7622,65898.0
2017-05-26 14:00:00,22.86,22.88,22.85,22.88,17802.0,20.7622,20.7804,20.7531,20.7804,17802.0
2017-05-26 14:05:00,22.88,22.9,22.87,22.89,11692.0,20.7804,20.7985,20.7713,20.7894,11692.0
2017-05-26 14:10:00,22.89,22.9,22.89,22.89,9224.0,20.7894,20.7985,20.7894,20.7894,9224.0
2017-05-26 14:15:00,22.89,22.91,22.89,22.91,13235.0,20.7894,20.8076,20.7894,20.8076,13235.0
2017-05-26 14:20:00,22.91,22.91,22.88,22.89,33464.0,20.8076,20.8076,20.7804,20.7894,33464.0
2017-05-26 14:25:00,22.9,22.9,22.89,22.89,3504.0,20.7985,20.7985,20.7894,20.7894,3504.0
2017-05-26 14:30:00,22.89,22.91,22.89,22.89,23387.0,20.7894,20.8076,20.7894,20.7894,23387.0
2017-05-26 14:35:00,22.89,22.9,22.89,22.89,14319.0,20.7894,20.7985,20.7894,20.7894,14319.0
2017-05-26 14:40:00,22.89,22.9,22.87,22.88,16035.0,20.7894,20.7985,20.7713,20.7804,16035.0
2017-05-26 14:45:00,22.88,22.88,22.85,22.86,15548.0,20.7804,20.7804,20.7531,20.7622,15548.0
2017-05-26 14:50:00,22.87,22.87,22.86,22.86,5160.0,20.7713,20.7713,20.7622,20.7622,5160.0
2017-05-26 14:55:00,22.86,22.87,22.85,22.85,32196.0,20.7622,20.7713,20.7531,20.7531,32196.0
2017-05-26 15:00:00,22.86,22.87,22.85,22.87,13767.0,20.7622,20.7713,20.7531,20.7713,13767.0
2017-05-26 15:05:00,22.87,22.87,22.84,22.84,22786.0,20.7713,20.7713,20.744,20.744,22786.0
2017-05-26 15:10:00,22.85,22.87,22.84,22.85,28016.0,20.7531,20.7713,20.744,20.7531,28016.0
2017-05-26 15:15:00,22.85,22.86,22.84,22.85,35125.0,20.7531,20.7622,20.744,20.7531,35125.0
2017-05-26 15:20:00,22.85,22.85,22.83,22.83,23457.0,20.7531,20.7531,20.7349,20.7349,23457.0
2017-05-26 15:25:00,22.83,22.84,22.82,22.83,28581.0,20.7349,20.744,20.7259,20.7349,28581.0
2017-05-26 15:30:00,22.83,22.84,22.82,22.83,21572.0,20.7349,20.744,20.7259,20.7349,21572.0
2017-05-26 15:35:00,22.82,22.83,22.82,22.82,17241.0,20.7259,20.7349,20.7259,20.7259,17241.0
2017-05-26 15:40:00,22.83,22.83,22.81,22.83,83851.0,20.7349,20.7349,20.7168,20.7349,83851.0
2017-05-26 15:45:00,22.82,22.84,22.82,22.84,63442.0,20.7259,20.744,20.7259,20.744,63442.0
2017-05-26 15:50:00,22.84,22.85,22.83,22.84,39075.0,20.744,20.7531,20.7349,20.744,39075.0
2017-05-26 15:55:00,22.85,22.86,22.82,22.83,185187.0,20.7531,20.7622,20.7259,20.7349,185187.0
2017-05-30 09:30:00,22.8,22.82,22.74,22.8,25535.0,20.7077,20.7259,20.6532,20.7077,25535.0
2017-05-30 09:35:00,22.8,22.87,22.79,22.85,16242.0,20.7077,20.7713,20.6986,20.7531,16242.0
2017-05-30 09:40:00,22.84,22.84,22.8,22.83,8827.0,20.744,20.744,20.7077,20.7349,8827.0
2017-05-30 09:45:00,22.83,22.88,22.81,22.82,25685.0,20.7349,20.7804,20.7168,20.7259,25685.0
2017-05-30 09:50:00,22.82,22.82,22.76,22.79,45631.0,20.7259,20.7259,20.6714,20.6986,45631.0
2017-05-30 09:55:00,22.79,22.79,22.74,22.75,34441.0,20.6986,20.6986,20.6532,20.6623,34441.0
2017-05-30 10:00:00,22.75,22.75,22.68,22.68,39118.0,20.6623,20.6623,20.5987,20.5987,39118.0
2017-05-30 10:05:00,22.68,22.69,22.62,22.63,43869.0,20.5987,20.6078,20.5442,20.5533,43869.0
2017-05-30 10:10:00,22.63,22.65,22.6,22.62,32179.0,20.5533,20.5715,20.5261,20.5442,32179.0
2017-05-30 10:15:00,22.62,22.63,22.59,22.63,39053.0,20.5442,20.5533,20.517,20.5533,39053.0
2017-05-30 10:20:00,22.64,22.66,22.63,22.64,25704.0,20.5624,20.5806,20.5533,20.5624,25704.0
2017-05-30 10:25:00,22.64,22.65,22.59,22.61,73487.0,20.5624,20.5715,20.517,20.5351,73487.0
2017-05-30 10:30:00,22.61,22.66,22.61,22.62,43945.0,20.5351,20.5806,20.5351,20.5442,43945.0
2017-05-30 10:35:00,22.62,22.64,22.59,22.64,52366.0,20.5442,20.5624,20.517,20.5624,52366.0
2017-05-30 10:40:00,22.65,22.67,22.64,22.66,17302.0,20.5715,20.5896,20.5624,20.5806,17302.0
2017-05-30 10:45:00,22.65,22.67,22.64,22.67,17153.0,20.5715,20.5896,20.5624,20.5896,17153.0
2017-05-30 10:50:00,22.67,22.69,22.66,22.67,20902.0,20.5896,20.6078,20.5806,20.5896,20902.0
2017-05-30 10:55:00,22.67,22.69,22.66,22.67,21335.0,20.5896,20.6078,20.5806,20.5896,21335.0
2017-05-30 11:00:00,22.67,22.69,22.64,22.65,30602.0,20.5896,20.6078,20.5624,20.5715,30602.0
2017-05-30 11:05:00,22.65,22.66,22.64,22.64,17066.0,20.5715,20.5806,20.5624,20.5624,17066.0
2017-05-30 11:10:00,22.64,22.65,22.61,22.65,30462.0,20.5624,20.5715,20.5351,20.5715,30462.0
2017-05-30 11:15:00,22.65,22.65,22.61,22.62,33125.0,20.5715,20.5715,20.5351,20.5442,33125.0
2017-05-30 11:20:00,22.62,22.62,22.58,22.58,24098.0,20.5442,20.5442,20.5079,20.5079,24098.0
2017-05-30 11:25:00,22.59,22.61,22.58,22.59,31172.0,20.517,20.5351,20.5079,20.517,31172.0
2017-05-30 11:30:00,22.59,22.63,22.58,22.6,27321.0,20.517,20.5533,20.5079,20.5261,27321.0
2017-05-30 11:35:00,22.59,22.6,22.58,22.59,31811.0,20.517,20.5261,20.5079,20.517,31811.0
2017-05-30 11:40:00,22.59,22.59,22.55,22.57,39840.0,20.517,20.517,20.4806,20.4988,39840.0
2017-05-30 11:45:00,22.57,22.59,22.55,22.59,12281.0,20.4988,20.517,20.4806,20.517,12281.0
2017-05-30 11:50:00,22.58,22.61,22.58,22.6,21550.0,20.5079,20.5351,20.5079,20.5261,21550.0
2017-05-30 11:55:00,22.6,22.61,22.58,22.6,67634.0,20.5261,20.5351,20.5079,20.5261,67634.0
2017-05-30 12:00:00,22.6,22.62,22.58,22.6,35734.0,20.5261,20.5442,20.5079,20.5261,35734.0
2017-05-30 12:05:00,22.6,22.61,22.59,22.59,13175.0,20.5261,20.5351,20.517,20.517,13175.0
2017-05-30 12:10:00,22.59,22.59,22.55,22.55,14414.0,20.517,20.517,20.4806,20.4806,14414.0
2017-05-30 12:15:00,22.55,22.57,22.52,22.55,36573.0,20.4806,20.4988,20.4534,20.4806,36573.0
2017-05-30 12:20:00,22.55,22.59,22.55,22.58,18914.0,20.4806,20.517,20.4806,20.5079,18914.0
2017-05-30 12:25:00,22.57,22.57,22.56,22.56,12801.0,20.4988,20.4988,20.4897,20.4897,12801.0
2017-05-30 12:30:00,22.56,22.6,22.56,22.59,22515.0,20.4897,20.5261,20.4897,20.517,22515.0
2017-05-30 12:35:00,22.6,22.61,22.59,22.6,14310.0,20.5261,20.5351,20.517,20.5261,14310.0
2017-05-30 12:40:00,22.6,22.62,22.6,22.6,10400.0,20.5261,20.5442,20.5261,20.5261,10400.0
2017-05-30 12:45:00,22.61,22.62,22.6,22.6,9461.0,20.5351,20.5442,20.5261,20.5261,9461.0
2017-05-30 12:50:00,22.6,22.62,22.59,22.61,18454.0,20.5261,20.5442,20.517,20.5351,18454.0
2017-05-30 12:55:00,22.62,22.67,22.61,22.66,64297.0,20.5442,20.5896,20.5351,20.5806,64297.0
2017-05-30 13:00:00,22.67,22.67,22.65,22.67,19183.0,20.5896,20.5896,20.5715,20.5896,19183.0
2017-05-30 13:05:00,22.67,22.67,22.65,22.66,65142.0,20.5896,20.5896,20.5715,20.5806,65142.0
2017-05-30 13:10:00,22.67,22.68,22.66,22.68,17803.0,20.5896,20.5987,20.5806,20.5987,17803.0
2017-05-30 13:15:00,22.68,22.7,22.67,22.69,22328.0,20.5987,20.6169,20.5896,20.6078,22328.0
2017-05-30 13:20:00,22.68,22.68,22.66,22.66,26541.0,20.5987,20.5987,20.5806,20.5806,26541.0
2017-05-30 13:25:00,22.66,22.66,22.65,22.66,21102.0,20.5806,20.5806,20.5715,20.5806,21102.0
2017-05-30 13:30:00,22.67,22.67,22.65,22.65,18056.0,20.5896,20.5896,20.5715,20.5715,18056.0
2017-05-30 13:35:00,22.65,22.7,22.65,22.7,36892.0,20.5715,20.6169,20.5715,20.6169,36892.0
2017-05-30 13:40:00,22.69,22.71,22.68,22.69,17613.0,20.6078,20.626,20.5987,20.6078,17613.0
2017-05-30 13:45:00,22.69,22.72,22.69,22.72,14979.0,20.6078,20.635,20.6078,20.635,14979.0
2017-05-30 13:50:00,22.71,22.72,22.7,22.71,22653.0,20.626,20.635,20.6169,20.626,22653.0
2017-05-30 13:55:00,22.71,22.72,22.7,22.71,13783.0,20.626,20.635,20.6169,20.626,13783.0
2017-05-30 14:00:00,22.7,22.72,22.7,22.71,16698.0,20.6169,20.635,20.6169,20.626,16698.0
2017-05-30 14:05:00,22.71,22.74,22.71,22.73,25662.0,20.626,20.6532,20.626,20.6441,25662.0
2017-05-30 14:10:00,22.72,22.73,22.72,22.73,4350.0,20.635,20.6441,20.635,20.6441,4350.0
2017-05-30 14:15:00,22.73,22.73,22.71,22.71,16551.0,20.6441,20.6441,20.626,20.626,16551.0
2017-05-30 14:20:00,22.71,22.72,22.7,22.71,14260.0,20.626,20.635,20.6169,20.626,14260.0
2017-05-30 14:25:00,22.71,22.72,22.71,22.71,14702.0,20.626,20.635,20.626,20.626,14702.0
2017-05-30 14:30:00,22.71,22.72,22.69,22.69,16060.0,20.626,20.635,20.6078,20.6078,16060.0
2017-05-30 14:35:00,22.7,22.7,22.67,22.7,37377.0,20.6169,20.6169,20.5896,20.6169,37377.0
2017-05-30 14:40:00,22.69,22.7,22.69,22.69,15925.0,20.6078,20.6169,20.6078,20.6078,15925.0
2017-05-30 14:45:00,22.7,22.71,22.69,22.71,35856.0,20.6169,20.626,20.6078,20.626,35856.0
2017-05-30 14:50:00,22.71,22.71,22.69,22.69,22073.0,20.626,20.626,20.6078,20.6078,22073.0
2017-05-30 14:55:00,22.69,22.73,22.69,22.73,38240.0,20.6078,20.6441,20.6078,20.6441,38240.0
2017-05-30 15:00:00,22.72,22.75,22.72,22.73,41808.0,20.635,20.6623,20.635,20.6441,41808.0
2017-05-30 15:05:00,22.73,22.74,22.72,22.72,22266.0,20.6441,20.6532,20.635,20.635,22266.0
2017-05-30 15:10:00,22.72,22.73,22.72,22.72,15783.0,20.635,20.6441,20.635,20.635,15783.0
2017-05-30 15:15:00,22.72,22.73,22.72,22.72,14976.0,20.635,20.6441,20.635,20.635,14976.0
2017-05-30 15:20:00,22.73,22.73,22.7,22.7,56420.0,20.6441,20.6441,20.6169,20.6169,56420.0
2017-05-30 15:25:00,22.7,22.72,22.69,22.72,40408.0,20.6169,20.635,20.6078,20.635,40408.0
2017-05-30 15:30:00,22.71,22.72,22.7,22.71,100229.0,20.626,20.635,20.6169,20.626,100229.0
2017-05-30 15:35:00,22.71,22.73,22.7,22.71,112965.0,20.626,20.6441,20.6169,20.626,112965.0
2017-05-30 15:40:00,22.71,22.72,22.71,22.71,55599.0,20.626,20.635,20.626,20.626,55599.0
2017-05-30 15:45:00,22.71,22.72,22.68,22.68,155877.0,20.626,20.635,20.5987,20.5987,155877.0
2017-05-30 15:50:00,22.69,22.69,22.65,22.69,112645.0,20.6078,20.6078,20.5715,20.6078,112645.0
2017-05-30 15:55:00,22.68,22.69,22.66,22.67,185612.0,20.5987,20.6078,20.5806,20.5896,185612.0
2017-05-31 09:30:00,22.82,22.82,22.74,22.78,56755.0,20.7259,20.7259,20.6532,20.6895,56755.0
2017-05-31 09:35:00,22.78,22.78,22.71,22.76,44610.0,20.6895,20.6895,20.626,20.6714,44610.0
2017-05-31 09:40:00,22.76,22.82,22.74,22.82,34554.0,20.6714,20.7259,20.6532,20.7259,34554.0
2017-05-31 09:45:00,22.83,22.84,22.73,22.73,48281.0,20.7349,20.744,20.6441,20.6441,48281.0
2017-05-31 09:50:00,22.73,22.76,22.71,22.71,55677.0,20.6441,20.6714,20.626,20.626,55677.0
2017-05-31 09:55:00,22.72,22.73,22.65,22.66,49428.0,20.635,20.6441,20.5715,20.5806,49428.0
2017-05-31 10:00:00,22.66,22.68,22.59,22.64,40989.0,20.5806,20.5987,20.517,20.5624,40989.0
2017-05-31 10:05:00,22.64,22.65,22.58,22.6,44323.0,20.5624,20.5715,20.5079,20.5261,44323.0
2017-05-31 10:10:00,22.61,22.64,22.57,22.63,54116.0,20.5351,20.5624,20.4988,20.5533,54116.0
2017-05-31 10:15:00,22.63,22.65,22.6,22.6,46385.0,20.5533,20.5715,20.5261,20.5261,46385.0
2017-05-31 10:20:00,22.6,22.62,22.57,22.6,36579.0,20.5261,20.5442,20.4988,20.5261,36579.0
2017-05-31 10:25:00,22.6,22.61,22.56,22.6,36835.0,20.5261,20.5351,20.4897,20.5261,36835.0
2017-05-31 10:30:00,22.61,22.69,22.6,22.68,53095.0,20.5351,20.6078,20.5261,20.5987,53095.0
2017-05-31 10:35:00,22.68,22.72,22.68,22.7,51758.0,20.5987,20.635,20.5987,20.6169,51758.0
2017-05-31 10:40:00,22.71,22.75,22.7,22.71,71620.0,20.626,20.6623,20.6169,20.626,71620.0
2017-05-31 10:45:00,22.71,22.74,22.71,22.71,24474.0,20.626,20.6532,20.626,20.626,24474.0
2017-05-31 10:50:00,22.71,22.73,22.7,22.73,44293.0,20.626,20.6441,20.6169,20.6441,44293.0
2017-05-31 10:55:00,22.72,22.72,22.69,22.7,25300.0,20.635,20.635,20.6078,20.6169,25300.0
2017-05-31 11:00:00,22.71,22.72,22.7,22.71,32041.0,20.626,20.635,20.6169,20.626,32041.0
2017-05-31 11:05:00,22.71,22.74,22.71,22.73,38183.0,20.626,20.6532,20.626,20.6441,38183.0
2017-05-31 11:10:00,22.72,22.73,22.69,22.7,51681.0,20.635,20.6441,20.6078,20.6169,51681.0
2017-05-31 11:15:00,22.7,22.75,22.69,22.75,40052.0,20.6169,20.6623,20.6078,20.6623,40052.0
2017-05-31 11:20:00,22.74,22.78,22.74,22.75,61093.0,20.6532,20.6895,20.6532,20.6623,61093.0
2017-05-31 11:25:00,22.75,22.77,22.74,22.75,30233.0,20.6623,20.6805,20.6532,20.6623,30233.0
2017-05-31 11:30:00,22.76,22.76,22.71,22.73,45269.0,20.6714,20.6714,20.626,20.6441,45269.0
2017-05-31 11:35:00,22.73,22.75,22.7,22.7,46657.0,20.6441,20.6623,20.6169,20.6169,46657.0
2017-05-31 11:40:00,22.71,22.71,22.68,22.69,59496.0,20.626,20.626,20.5987,20.6078,59496.0
2017-05-31 11:45:00,22.7,22.72,22.69,22.71,25470.0,20.6169,20.635,20.6078,20.626,25470.0
2017-05-31 11:50:00,22.71,22.72,22.69,22.71,70245.0,20.626,20.635,20.6078,20.626,70245.0
2017-05-31 11:55:00,22.71,22.74,22.7,22.7,54241.0,20.626,20.6532,20.6169,20.6169,54241.0
2017-05-31 12:00:00,22.71,22.71,22.69,22.69,32504.0,20.626,20.626,20.6078,20.6078,32504.0
2017-05-31 12:05:00,22.69,22.71,22.67,22.68,43530.0,20.6078,20.626,20.5896,20.5987,43530.0
2017-05-31 12:10:00,22.68,22.69,22.66,22.68,29842.0,20.5987,20.6078,20.5806,20.5987,29842.0
2017-05-31 12:15:00,22.68,22.69,22.68,22.68,9906.0,20.5987,20.6078,20.5987,20.5987,9906.0
2017-05-31 12:20:00,22.68,22.72,22.68,22.71,38065.0,20.5987,20.635,20.5987,20.626,38065.0
2017-05-31 12:25:00,22.71,22.77,22.71,22.76,114606.0,20.626,20.6805,20.626,20.6714,114606.0
2017-05-31 12:30:00,22.76,22.76,22.75,22.75,53558.0,20.6714,20.6714,20.6623,20.6623,53558.0
2017-05-31 12:35:00,22.75,22.76,22.75,22.76,27578.0,20.6623,20.6714,20.6623,20.6714,27578.0
2017-05-31 12:40:00,22.76,22.77,22.74,22.76,87556.0,20.6714,20.6805,20.6532,20.6714,87556.0
2017-05-31 12:45:00,22.76,22.77,22.72,22.72,57894.0,20.6714,20.6805,20.635,20.635,57894.0
2017-05-31 12:50:00,22.72,22.73,22.7,22.7,17617.0,20.635,20.6441,20.6169,20.6169,17617.0
2017-05-31 12:55:00,22.71,22.71,22.69,22.7,32800.0,20.626,20.626,20.6078,20.6169,32800.0
2017-05-31 13:00:00,22.69,22.7,22.69,22.69,13319.0,20.6078,20.6169,20.6078,20.6078,13319.0
2017-05-31 13:05:00,22.69,22.7,22.67,22.67,57743.0,20.6078,20.6169,20.5896,20.5896,57743.0
2017-05-31 13:10:00,22.67,22.67,22.63,22.65,395813.0,20.5896,20.5896,20.5533,20.5715,395813.0
2017-05-31 13:15:00,22.65,22.7,22.65,22.69,81454.0,20.5715,20.6169,20.5715,20.6078,81454.0
2017-05-31 13:20:00,22.69,22.69,22.68,22.68,57923.0,20.6078,20.6078,20.5987,20.5987,57923.0
2017-05-31 13:25:00,22.68,22.69,22.68,22.68,66088.0,20.5987,20.6078,20.5987,20.5987,66088.0
2017-05-31 13:30:00,22.69,22.69,22.66,22.67,33342.0,20.6078,20.6078,20.5806,20.5896,33342.0
2017-05-31 13:35:00,22.67,22.67,22.64,22.65,42966.0,20.5896,20.5896,20.5624,20.5715,42966.0
2017-05-31 13:40:00,22.65,22.66,22.65,22.66,7752.0,20.5715,20.5806,20.5715,20.5806,7752.0
2017-05-31 13:45:00,22.65,22.68,22.65,22.68,55072.0,20.5715,20.5987,20.5715,20.5987,55072.0
2017-05-31 13:50:00,22.68,22.71,22.67,22.71,36487.0,20.5987,20.626,20.5896,20.626,36487.0
2017-05-31 13:55:00,22.71,22.72,22.7,22.71,49277.0,20.626,20.635,20.6169,20.626,49277.0
2017-05-31 14:00:00,22.72,22.73,22.71,22.73,80044.0,20.635,20.6441,20.626,20.6441,80044.0
2017-05-31 14:05:00,22.73,22.74,22.72,22.73,97397.0,20.6441,20.6532,20.635,20.6441,97397.0
2017-05-31 14:10:00,22.73,22.74,22.7,22.71,106455.0,20.6441,20.6532,20.6169,20.626,106455.0
2017-05-31 14:15:00,22.71,22.73,22.7,22.73,78377.0,20.626,20.6441,20.6169,20.6441,78377.0
2017-05-31 14:20:00,22.73,22.76,22.72,22.75,99493.0,20.6441,20.6714,20.635,20.6623,99493.0
2017-05-31 14:25:00,22.75,22.76,22.74,22.76,81412.0,20.6623,20.6714,20.6532,20.6714,81412.0
2017-05-31 14:30:00,22.76,22.76,22.74,22.74,68966.0,20.6714,20.6714,20.6532,20.6532,68966.0
2017-05-31 14:35:00,22.75,22.75,22.74,22.75,31512.0,20.6623,20.6623,20.6532,20.6623,31512.0
2017-05-31 14:40:00,22.74,22.75,22.72,22.74,67331.0,20.6532,20.6623,20.635,20.6532,67331.0
2017-05-31 14:45:00,22.75,22.75,22.73,22.73,30229.0,20.6623,20.6623,20.6441,20.6441,30229.0
2017-05-31 14:50:00,22.73,22.74,22.7,22.7,45476.0,20.6441,20.6532,20.6169,20.6169,45476.0
2017-05-31 14:55:00,22.71,22.72,22.7,22.71,37728.0,20.626,20.635,20.6169,20.626,37728.0
2017-05-31 15:00:00,22.72,22.74,22.71,22.73,64860.0,20.635,20.6532,20.626,20.6441,64860.0
2017-05-31 15:05:00,22.73,22.73,22.71,22.71,61632.0,20.6441,20.6441,20.626,20.626,61632.0
2017-05-31 15:10:00,22.71,22.73,22.71,22.73,30560.0,20.626,20.6441,20.626,20.6441,30560.0
2017-05-31 15:15:00,22.73,22.73,22.71,22.71,49898.0,20.6441,20.6441,20.626,20.626,49898.0
2017-05-31 15:20:00,22.71,22.72,22.7,22.71,28212.0,20.626,20.635,20.6169,20.626,28212.0
2017-05-31 15:25:00,22.7,22.71,22.69,22.69,35101.0,20.6169,20.626,20.6078,20.6078,35101.0
2017-05-31 15:30:00,22.69,22.71,22.68,22.69,72689.0,20.6078,20.626,20.5987,20.6078,72689.0
2017-05-31 15:35:00,22.69,22.69,22.65,22.65,74064.0,20.6078,20.6078,20.5715,20.5715,74064.0
2017-05-31 15:40:00,22.65,22.67,22.64,22.64,97877.0,20.5715,20.5896,20.5624,20.5624,97877.0
2017-05-31 15:45:00,22.65,22.68,22.64,22.67,130110.0,20.5715,20.5987,20.5624,20.5896,130110.0
2017-05-31 15:50:00,22.67,22.67,22.65,22.65,103793.0,20.5896,20.5896,20.5715,20.5715,103793.0
2017-05-31 15:55:00,22.66,22.68,22.65,22.67,203336.0,20.5806,20.5987,20.5715,20.5896,203336.0
2017-06-01 09:30:00,22.69,22.78,22.69,22.75,47797.0,20.6078,20.6895,20.6078,20.6623,47797.0
2017-06-01 09:35:00,22.75,22.75,22.62,22.64,85584.0,20.6623,20.6623,20.5442,20.5624,85584.0
2017-06-01 09:40:00,22.64,22.76,22.63,22.75,48695.0,20.5624,20.6714,20.5533,20.6623,48695.0
2017-06-01 09:45:00,22.76,22.82,22.74,22.8,52349.0,20.6714,20.7259,20.6532,20.7077,52349.0
2017-06-01 09:50:00,22.79,22.84,22.79,22.82,17159.0,20.6986,20.744,20.6986,20.7259,17159.0
2017-06-01 09:55:00,22.82,22.9,22.8,22.9,21583.0,20.7259,20.7985,20.7077,20.7985,21583.0
2017-06-01 10:00:00,22.9,22.92,22.86,22.87,88668.0,20.7985,20.8167,20.7622,20.7713,88668.0
2017-06-01 10:05:00,22.87,22.94,22.86,22.91,38123.0,20.7713,20.8349,20.7622,20.8076,38123.0
2017-06-01 10:10:00,22.91,22.91,22.86,22.89,56496.0,20.8076,20.8076,20.7622,20.7894,56496.0
2017-06-01 10:15:00,22.9,22.92,22.89,22.92,41058.0,20.7985,20.8167,20.7894,20.8167,41058.0
2017-06-01 10:20:00,22.93,22.93,22.88,22.88,20364.0,20.8258,20.8258,20.7804,20.7804,20364.0
2017-06-01 10:25:00,22.87,22.89,22.85,22.86,16607.0,20.7713,20.7894,20.7531,20.7622,16607.0
2017-06-01 10:30:00,22.86,22.86,22.79,22.8,53734.0,20.7622,20.7622,20.6986,20.7077,53734.0
2017-06-01 10:35:00,22.8,22.81,22.75,22.76,54996.0,20.7077,20.7168,20.6623,20.6714,54996.0
2017-06-01 10:40:00,22.76,22.78,22.73,22.73,57428.0,20.6714,20.6895,20.6441,20.6441,57428.0
2017-06-01 10:45:00,22.73,22.75,22.72,22.73,48583.0,20.6441,20.6623,20.635,20.6441,48583.0
2017-06-01 10:50:00,22.73,22.77,22.72,22.77,39510.0,20.6441,20.6805,20.635,20.6805,39510.0
2017-06-01 10:55:00,22.77,22.78,22.74,22.74,49311.0,20.6805,20.6895,20.6532,20.6532,49311.0
2017-06-01 11:00:00,22.74,22.79,22.74,22.75,59952.0,20.6532,20.6986,20.6532,20.6623,59952.0
2017-06-01 11:05:00,22.75,22.76,22.74,22.75,27698.0,20.6623,20.6714,20.6532,20.6623,27698.0
2017-06-01 11:10:00,22.75,22.76,22.74,22.75,28180.0,20.6623,20.6714,20.6532,20.6623,28180.0
2017-06-01 11:15:00,22.75,22.75,22.72,22.72,57122.0,20.6623,20.6623,20.635,20.635,57122.0
2017-06-01 11:20:00,22.73,22.75,22.71,22.73,102677.0,20.6441,20.6623,20.626,20.6441,102677.0
2017-06-01 11:25:00,22.73,22.75,22.73,22.75,20154.0,20.6441,20.6623,20.6441,20.6623,20154.0
2017-06-01 11:30:00,22.75,22.77,22.75,22.76,16772.0,20.6623,20.6805,20.6623,20.6714,16772.0
2017-06-01 11:35:00,22.77,22.77,22.75,22.77,35602.0,20.6805,20.6805,20.6623,20.6805,35602.0
2017-06-01 11:40:00,22.77,22.78,22.75,22.76,27536.0,20.6805,20.6895,20.6623,20.6714,27536.0
2017-06-01 11:45:00,22.76,22.76,22.75,22.76,13127.0,20.6714,20.6714,20.6623,20.6714,13127.0
2017-06-01 11:50:00,22.76,22.79,22.76,22.79,19479.0,20.6714,20.6986,20.6714,20.6986,19479.0
2017-06-01 11:55:00,22.79,22.81,22.79,22.8,25593.0,20.6986,20.7168,20.6986,20.7077,25593.0
2017-06-01 12:00:00,22.8,22.81,22.8,22.8,17800.0,20.7077,20.7168,20.7077,20.7077,17800.0
2017-06-01 12:05:00,22.8,22.83,22.79,22.81,131112.0,20.7077,20.7349,20.6986,20.7168,131112.0
2017-06-01 12:10:00,22.81,22.82,22.8,22.8,55079.0,20.7168,20.7259,20.7077,20.7077,55079.0
2017-06-01 12:15:00,22.81,22.82,22.79,22.82,113460.0,20.7168,20.7259,20.6986,20.7259,113460.0
2017-06-01 12:20:00,22.82,22.83,22.81,22.82,119775.0,20.7259,20.7349,20.7168,20.7259,119775.0
2017-06-01 12:25:00,22.81,22.84,22.8,22.83,45142.0,20.7168,20.744,20.7077,20.7349,45142.0
2017-06-01 12:30:00,22.83,22.85,22.83,22.85,15555.0,20.7349,20.7531,20.7349,20.7531,15555.0
2017-06-01 12:35:00,22.84,22.87,22.84,22.86,12087.0,20.744,20.7713,20.744,20.7622,12087.0
2017-06-01 12:40:00,22.86,22.88,22.85,22.88,38114.0,20.7622,20.7804,20.7531,20.7804,38114.0
2017-06-01 12:45:00,22.87,22.88,22.87,22.87,17241.0,20.7713,20.7804,20.7713,20.7713,17241.0
2017-06-01 12:50:00,22.87,22.87,22.84,22.85,35655.0,20.7713,20.7713,20.744,20.7531,35655.0
2017-06-01 12:55:00,22.85,22.87,22.84,22.85,36064.0,20.7531,20.7713,20.744,20.7531,36064.0
2017-06-01 13:00:00,22.86,22.88,22.85,22.87,21153.0,20.7622,20.7804,20.7531,20.7713,21153.0
2017-06-01 13:05:00,22.87,22.9,22.87,22.88,33095.0,20.7713,20.7985,20.7713,20.7804,33095.0
2017-06-01 13:10:00,22.88,22.91,22.88,22.9,12593.0,20.7804,20.8076,20.7804,20.7985,12593.0
2017-06-01 13:15:00,22.9,22.91,22.9,22.9,11870.0,20.7985,20.8076,20.7985,20.7985,11870.0
2017-06-01 13:20:00,22.9,22.91,22.87,22.88,22760.0,20.7985,20.8076,20.7713,20.7804,22760.0
2017-06-01 13:25:00,22.88,22.91,22.88,22.9,14799.0,20.7804,20.8076,20.7804,20.7985,14799.0
2017-06-01 13:30:00,22.9,22.91,22.88,22.88,18028.0,20.7985,20.8076,20.7804,20.7804,18028.0
2017-06-01 13:35:00,22.88,22.91,22.88,22.89,15786.0,20.7804,20.8076,20.7804,20.7894,15786.0
2017-06-01 13:40:00,22.89,22.91,22.89,22.91,7950.0,20.7894,20.8076,20.7894,20.8076,7950.0
2017-06-01 13:45:00,22.91,22.92,22.9,22.91,7951.0,20.8076,20.8167,20.7985,20.8076,7951.0
2017-06-01 13:50:00,22.91,22.92,22.9,22.92,12005.0,20.8076,20.8167,20.7985,20.8167,12005.0
2017-06-01 13:55:00,22.92,22.95,22.92,22.94,14625.0,20.8167,20.8439,20.8167,20.8349,14625.0
2017-06-01 14:00:00,22.94,22.95,22.94,22.95,12379.0,20.8349,20.8439,20.8349,20.8439,12379.0
2017-06-01 14:05:00,22.95,22.98,22.95,22.97,24805.0,20.8439,20.8712,20.8439,20.8621,24805.0
2017-06-01 14:10:00,22.98,22.98,22.95,22.96,23580.0,20.8712,20.8712,20.8439,20.853,23580.0
2017-06-01 14:15:00,22.96,22.96,22.95,22.96,7194.0,20.853,20.853,20.8439,20.853,7194.0
2017-06-01 14:20:00,22.96,22.99,22.96,22.97,25018.0,20.853,20.8803,20.853,20.8621,25018.0
2017-06-01 14:25:00,22.97,22.98,22.96,22.97,14862.0,20.8621,20.8712,20.853,20.8621,14862.0
2017-06-01 14:30:00,22.96,22.97,22.92,22.94,28190.0,20.853,20.8621,20.8167,20.8349,28190.0
2017-06-01 14:35:00,22.94,22.94,22.92,22.93,15373.0,20.8349,20.8349,20.8167,20.8258,15373.0
2017-06-01 14:40:00,22.93,22.95,22.92,22.95,11190.0,20.8258,20.8439,20.8167,20.8439,11190.0
2017-06-01 14:45:00,22.95,22.95,22.93,22.95,19437.0,20.8439,20.8439,20.8258,20.8439,19437.0
2017-06-01 14:50:00,22.95,22.96,22.93,22.95,27058.0,20.8439,20.853,20.8258,20.8439,27058.0
2017-06-01 14:55:00,22.95,22.95,22.92,22.93,23994.0,20.8439,20.8439,20.8167,20.8258,23994.0
2017-06-01 15:00:00,22.92,22.94,22.92,22.92,21929.0,20.8167,20.8349,20.8167,20.8167,21929.0
2017-06-01 15:05:00,22.93,22.94,22.91,22.94,28402.0,20.8258,20.8349,20.8076,20.8349,28402.0
2017-06-01 15:10:00,22.94,22.94,22.92,22.93,20816.0,20.8349,20.8349,20.8167,20.8258,20816.0
2017-06-01 15:15:00,22.93,22.95,22.92,22.95,44580.0,20.8258,20.8439,20.8167,20.8439,44580.0
2017-06-01 15:20:00,22.95,22.99,22.94,22.99,57795.0,20.8439,20.8803,20.8349,20.8803,57795.0
2017-06-01 15:25:00,22.99,23.02,22.98,23.01,58511.0,20.8803,20.9075,20.8712,20.8984,58511.0
2017-06-01 15:30:00,23.01,23.02,22.99,23.02,129233.0,20.8984,20.9075,20.8803,20.9075,129233.0
2017-06-01 15:35:00,23.02,23.02,22.99,23.0,65467.0,20.9075,20.9075,20.8803,20.8893,65467.0
2017-06-01 15:40:00,23.0,23.0,22.95,22.95,71171.0,20.8893,20.8893,20.8439,20.8439,71171.0
2017-06-01 15:45:00,22.96,23.04,22.95,23.03,95247.0,20.853,20.9257,20.8439,20.9166,95247.0
2017-06-01 15:50:00,23.03,23.04,23.03,23.04,98819.0,20.9166,20.9257,20.9166,20.9257,98819.0
2017-06-01 15:55:00,23.04,23.08,23.03,23.08,345888.0,20.9257,20.962,20.9166,20.962,345888.0
2017-06-02 09:30:00,23.14,23.24,23.14,23.22,111621.0,21.0165,21.1073,21.0165,21.0892,111621.0
2017-06-02 09:35:00,23.23,23.24,23.19,23.21,48877.0,21.0982,21.1073,21.0619,21.0801,48877.0
2017-06-02 09:40:00,23.21,23.29,23.19,23.29,51340.0,21.0801,21.1527,21.0619,21.1527,51340.0
2017-06-02 09:45:00,23.29,23.32,23.24,23.31,58104.0,21.1527,21.18,21.1073,21.1709,58104.0
2017-06-02 09:50:00,23.31,23.32,23.26,23.27,31347.0,21.1709,21.18,21.1255,21.1346,31347.0
2017-06-02 09:55:00,23.27,23.29,23.24,23.26,88070.0,21.1346,21.1527,21.1073,21.1255,88070.0
2017-06-02 10:00:00,23.26,23.32,23.24,23.31,137728.0,21.1255,21.18,21.1073,21.1709,137728.0
2017-06-02 10:05:00,23.31,23.32,23.25,23.27,40678.0,21.1709,21.18,21.1164,21.1346,40678.0
2017-06-02 10:10:00,23.28,23.3,23.26,23.3,24881.0,21.1437,21.1618,21.1255,21.1618,24881.0
2017-06-02 10:15:00,23.3,23.31,23.27,23.3,16501.0,21.1618,21.1709,21.1346,21.1618,16501.0
2017-06-02 10:20:00,23.29,23.31,23.28,23.28,21800.0,21.1527,21.1709,21.1437,21.1437,21800.0
2017-06-02 10:25:00,23.28,23.36,23.27,23.33,51117.0,21.1437,21.2163,21.1346,21.1891,51117.0
2017-06-02 10:30:00,23.33,23.33,23.28,23.29,25646.0,21.1891,21.1891,21.1437,21.1527,25646.0
2017-06-02 10:35:00,23.28,23.33,23.28,23.32,36774.0,21.1437,21.1891,21.1437,21.18,36774.0
2017-06-02 10:40:00,23.31,23.34,23.29,23.34,42067.0,21.1709,21.1981,21.1527,21.1981,42067.0
2017-06-02 10:45:00,23.35,23.39,23.35,23.38,41328.0,21.2072,21.2436,21.2072,21.2345,41328.0
2017-06-02 10:50:00,23.38,23.43,23.38,23.42,68737.0,21.2345,21.2799,21.2345,21.2708,68737.0
2017-06-02 10:55:00,23.41,23.43,23.39,23.43,53991.0,21.2617,21.2799,21.2436,21.2799,53991.0
2017-06-02 11:00:00,23.43,23.46,23.41,23.46,39616.0,21.2799,21.3071,21.2617,21.3071,39616.0
2017-06-02 11:05:00,23.46,23.46,23.43,23.45,135710.0,21.3071,21.3071,21.2799,21.2981,135710.0
2017-06-02 11:10:00,23.46,23.47,23.39,23.4,62306.0,21.3071,21.3162,21.2436,21.2526,62306.0
2017-06-02 11:15:00,23.4,23.41,23.39,23.39,49375.0,21.2526,21.2617,21.2436,21.2436,49375.0
2017-06-02 11:20:00,23.39,23.42,23.39,23.4,74359.0,21.2436,21.2708,21.2436,21.2526,74359.0
2017-06-02 11:25:00,23.4,23.46,23.4,23.45,61242.0,21.2526,21.3071,21.2526,21.2981,61242.0
2017-06-02 11:30:00,23.46,23.46,23.43,23.44,54362.0,21.3071,21.3071,21.2799,21.289,54362.0
2017-06-02 11:35:00,23.44,23.46,23.42,23.45,44421.0,21.289,21.3071,21.2708,21.2981,44421.0
2017-06-02 11:40:00,23.45,23.47,23.45,23.47,34764.0,21.2981,21.3162,21.2981,21.3162,34764.0
2017-06-02 11:45:00,23.47,23.5,23.46,23.48,55919.0,21.3162,21.3435,21.3071,21.3253,55919.0
2017-06-02 11:50:00,23.49,23.54,23.48,23.54,44964.0,21.3344,21.3798,21.3253,21.3798,44964.0
2017-06-02 11:55:00,23.54,23.55,23.53,23.55,56927.0,21.3798,21.3889,21.3707,21.3889,56927.0
2017-06-02 12:00:00,23.54,23.59,23.54,23.59,112328.0,21.3798,21.4252,21.3798,21.4252,112328.0
2017-06-02 12:05:00,23.58,23.61,23.58,23.59,106921.0,21.4161,21.4434,21.4161,21.4252,106921.0
2017-06-02 12:10:00,23.59,23.61,23.58,23.58,109724.0,21.4252,21.4434,21.4161,21.4161,109724.0
2017-06-02 12:15:00,23.58,23.59,23.56,23.58,51220.0,21.4161,21.4252,21.398,21.4161,51220.0
2017-06-02 12:20:00,23.59,23.61,23.57,23.61,54565.0,21.4252,21.4434,21.407,21.4434,54565.0
2017-06-02 12:25:00,23.61,23.63,23.61,23.62,25090.0,21.4434,21.4615,21.4434,21.4525,25090.0
2017-06-02 12:30:00,23.62,23.63,23.59,23.61,66527.0,21.4525,21.4615,21.4252,21.4434,66527.0
2017-06-02 12:35:00,23.61,23.65,23.6,23.63,71927.0,21.4434,21.4797,21.4343,21.4615,71927.0
2017-06-02 12:40:00,23.63,23.64,23.62,23.63,32307.0,21.4615,21.4706,21.4525,21.4615,32307.0
2017-06-02 12:45:00,23.62,23.65,23.62,23.64,24235.0,21.4525,21.4797,21.4525,21.4706,24235.0
2017-06-02 12:50:00,23.65,23.69,23.64,23.69,85759.0,21.4797,21.516,21.4706,21.516,85759.0
2017-06-02 12:55:00,23.68,23.7,23.67,23.69,52239.0,21.5069,21.5251,21.4979,21.516,52239.0
2017-06-02 13:00:00,23.69,23.71,23.68,23.71,66317.0,21.516,21.5342,21.5069,21.5342,66317.0
2017-06-02 13:05:00,23.71,23.73,23.7,23.73,65287.0,21.5342,21.5524,21.5251,21.5524,65287.0
2017-06-02 13:10:00,23.72,23.73,23.69,23.7,26776.0,21.5433,21.5524,21.516,21.5251,26776.0
2017-06-02 13:15:00,23.69,23.7,23.67,23.69,48431.0,21.516,21.5251,21.4979,21.516,48431.0
2017-06-02 13:20:00,23.69,23.7,23.67,23.68,30675.0,21.516,21.5251,21.4979,21.5069,30675.0
2017-06-02 13:25:00,23.68,23.7,23.67,23.68,28623.0,21.5069,21.5251,21.4979,21.5069,28623.0
2017-06-02 13:30:00,23.68,23.73,23.68,23.73,35915.0,21.5069,21.5524,21.5069,21.5524,35915.0
2017-06-02 13:35:00,23.73,23.73,23.69,23.7,37324.0,21.5524,21.5524,21.516,21.5251,37324.0
2017-06-02 13:40:00,23.7,23.72,23.69,23.71,39295.0,21.5251,21.5433,21.516,21.5342,39295.0
2017-06-02 13:45:00,23.72,23.76,23.72,23.72,51098.0,21.5433,21.5796,21.5433,21.5433,51098.0
2017-06-02 13:50:00,23.73,23.74,23.71,23.71,50991.0,21.5524,21.5614,21.5342,21.5342,50991.0
2017-06-02 13:55:00,23.71,23.72,23.7,23.71,52380.0,21.5342,21.5433,21.5251,21.5342,52380.0
2017-06-02 14:00:00,23.71,23.78,23.71,23.78,92828.0,21.5342,21.5978,21.5342,21.5978,92828.0
2017-06-02 14:05:00,23.77,23.78,23.75,23.77,68963.0,21.5887,21.5978,21.5705,21.5887,68963.0
2017-06-02 14:10:00,23.77,23.78,23.75,23.76,59866.0,21.5887,21.5978,21.5705,21.5796,59866.0
2017-06-02 14:15:00,23.76,23.79,23.75,23.78,66623.0,21.5796,21.6069,21.5705,21.5978,66623.0
2017-06-02 14:20:00,23.77,23.78,23.74,23.76,44087.0,21.5887,21.5978,21.5614,21.5796,44087.0
2017-06-02 14:25:00,23.76,23.76,23.73,23.73,38199.0,21.5796,21.5796,21.5524,21.5524,38199.0
2017-06-02 14:30:00,23.73,23.76,23.73,23.76,82009.0,21.5524,21.5796,21.5524,21.5796,82009.0
2017-06-02 14:35:00,23.76,23.79,23.75,23.77,88592.0,21.5796,21.6069,21.5705,21.5887,88592.0
2017-06-02 14:40:00,23.76,23.77,23.73,23.74,33964.0,21.5796,21.5887,21.5524,21.5614,33964.0
2017-06-02 14:45:00,23.73,23.77,23.73,23.76,68458.0,21.5524,21.5887,21.5524,21.5796,68458.0
2017-06-02 14:50:00,23.75,23.77,23.73,23.73,35176.0,21.5705,21.5887,21.5524,21.5524,35176.0
2017-06-02 14:55:00,23.73,23.73,23.7,23.71,64683.0,21.5524,21.5524,21.5251,21.5342,64683.0
2017-06-02 15:00:00,23.71,23.72,23.7,23.71,31293.0,21.5342,21.5433,21.5251,21.5342,31293.0
2017-06-02 15:05:00,23.72,23.72,23.71,23.71,31010.0,21.5433,21.5433,21.5342,21.5342,31010.0
2017-06-02 15:10:00,23.72,23.73,23.7,23.73,84710.0,21.5433,21.5524,21.5251,21.5524,84710.0
2017-06-02 15:15:00,23.72,23.73,23.71,23.71,40326.0,21.5433,21.5524,21.5342,21.5342,40326.0
2017-06-02 15:20:00,23.71,23.72,23.71,23.71,74825.0,21.5342,21.5433,21.5342,21.5342,74825.0
2017-06-02 15:25:00,23.71,23.72,23.71,23.72,46011.0,21.5342,21.5433,21.5342,21.5433,46011.0
2017-06-02 15:30:00,23.72,23.75,23.71,23.72,116593.0,21.5433,21.5705,21.5342,21.5433,116593.0
2017-06-02 15:35:00,23.72,23.77,23.72,23.74,98720.0,21.5433,21.5887,21.5433,21.5614,98720.0
2017-06-02 15:40:00,23.74,23.75,23.73,23.74,94899.0,21.5614,21.5705,21.5524,21.5614,94899.0
2017-06-02 15:45:00,23.74,23.77,23.73,23.75,217898.0,21.5614,21.5887,21.5524,21.5705,217898.0
2017-06-02 15:50:00,23.75,23.76,23.74,23.76,158423.0,21.5705,21.5796,21.5614,21.5796,158423.0
2017-06-02 15:55:00,23.76,23.76,23.7,23.71,559763.0,21.5796,21.5796,21.5251,21.5342,559763.0
2017-06-05 09:30:00,23.65,23.71,23.61,23.61,44619.0,21.4797,21.5342,21.4434,21.4434,44619.0
2017-06-05 09:35:00,23.61,23.64,23.54,23.6,81214.0,21.4434,21.4706,21.3798,21.4343,81214.0
2017-06-05 09:40:00,23.59,23.6,23.53,23.54,117352.0,21.4252,21.4343,21.3707,21.3798,117352.0
2017-06-05 09:45:00,23.54,23.59,23.5,23.58,80011.0,21.3798,21.4252,21.3435,21.4161,80011.0
2017-06-05 09:50:00,23.59,23.6,23.5,23.51,65757.0,21.4252,21.4343,21.3435,21.3525,65757.0
2017-06-05 09:55:00,23.51,23.52,23.47,23.51,27349.0,21.3525,21.3616,21.3162,21.3525,27349.0
2017-06-05 10:00:00,23.51,23.51,23.44,23.46,78933.0,21.3525,21.3525,21.289,21.3071,78933.0
2017-06-05 10:05:00,23.46,23.5,23.44,23.48,88258.0,21.3071,21.3435,21.289,21.3253,88258.0
2017-06-05 10:10:00,23.48,23.49,23.43,23.44,59107.0,21.3253,21.3344,21.2799,21.289,59107.0
2017-06-05 10:15:00,23.44,23.5,23.43,23.49,38478.0,21.289,21.3435,21.2799,21.3344,38478.0
2017-06-05 10:20:00,23.5,23.54,23.48,23.54,45441.0,21.3435,21.3798,21.3253,21.3798,45441.0
2017-06-05 10:25:00,23.54,23.54,23.47,23.47,71025.0,21.3798,21.3798,21.3162,21.3162,71025.0
2017-06-05 10:30:00,23.48,23.48,23.45,23.47,22233.0,21.3253,21.3253,21.2981,21.3162,22233.0
2017-06-05 10:35:00,23.47,23.48,23.42,23.43,41229.0,21.3162,21.3253,21.2708,21.2799,41229.0
2017-06-05 10:40:00,23.44,23.44,23.4,23.44,65974.0,21.289,21.289,21.2526,21.289,65974.0
2017-06-05 10:45:00,23.45,23.48,23.44,23.47,19843.0,21.2981,21.3253,21.289,21.3162,19843.0
2017-06-05 10:50:00,23.47,23.5,23.46,23.47,45918.0,21.3162,21.3435,21.3071,21.3162,45918.0
2017-06-05 10:55:00,23.48,23.5,23.47,23.5,18994.0,21.3253,21.3435,21.3162,21.3435,18994.0
2017-06-05 11:00:00,23.5,23.5,23.44,23.44,39963.0,21.3435,21.3435,21.289,21.289,39963.0
2017-06-05 11:05:00,23.45,23.45,23.42,23.43,41391.0,21.2981,21.2981,21.2708,21.2799,41391.0
2017-06-05 11:10:00,23.44,23.45,23.44,23.44,14958.0,21.289,21.2981,21.289,21.289,14958.0
2017-06-05 11:15:00,23.44,23.45,23.42,23.45,38867.0,21.289,21.2981,21.2708,21.2981,38867.0
2017-06-05 11:20:00,23.45,23.46,23.4,23.41,44565.0,21.2981,21.3071,21.2526,21.2617,44565.0
2017-06-05 11:25:00,23.41,23.41,23.33,23.34,55950.0,21.2617,21.2617,21.1891,21.1981,55950.0
2017-06-05 11:30:00,23.35,23.36,23.32,23.34,33559.0,21.2072,21.2163,21.18,21.1981,33559.0
2017-06-05 11:35:00,23.33,23.35,23.31,23.33,26133.0,21.1891,21.2072,21.1709,21.1891,26133.0
2017-06-05 11:40:00,23.33,23.34,23.29,23.3,31018.0,21.1891,21.1981,21.1527,21.1618,31018.0
2017-06-05 11:45:00,23.29,23.29,23.27,23.28,31431.0,21.1527,21.1527,21.1346,21.1437,31431.0
2017-06-05 11:50:00,23.28,23.32,23.27,23.31,30156.0,21.1437,21.18,21.1346,21.1709,30156.0
2017-06-05 11:55:00,23.31,23.34,23.31,23.34,12977.0,21.1709,21.1981,21.1709,21.1981,12977.0
2017-06-05 12:00:00,23.33,23.4,23.32,23.38,110347.0,21.1891,21.2526,21.18,21.2345,110347.0
2017-06-05 12:05:00,23.39,23.39,23.34,23.35,25117.0,21.2436,21.2436,21.1981,21.2072,25117.0
2017-06-05 12:10:00,23.35,23.35,23.31,23.32,31799.0,21.2072,21.2072,21.1709,21.18,31799.0
2017-06-05 12:15:00,23.32,23.32,23.29,23.3,35307.0,21.18,21.18,21.1527,21.1618,35307.0
2017-06-05 12:20:00,23.3,23.32,23.29,23.29,23455.0,21.1618,21.18,21.1527,21.1527,23455.0
2017-06-05 12:25:00,23.3,23.33,23.29,23.32,26023.0,21.1618,21.1891,21.1527,21.18,26023.0
2017-06-05 12:30:00,23.32,23.34,23.32,23.33,20557.0,21.18,21.1981,21.18,21.1891,20557.0
2017-06-05 12:35:00,23.32,23.32,23.29,23.31,32887.0,21.18,21.18,21.1527,21.1709,32887.0
2017-06-05 12:40:00,23.31,23.33,23.3,23.33,8930.0,21.1709,21.1891,21.1618,21.1891,8930.0
2017-06-05 12:45:00,23.33,23.35,23.33,23.35,24244.0,21.1891,21.2072,21.1891,21.2072,24244.0
2017-06-05 12:50:00,23.35,23.35,23.32,23.34,31212.0,21.2072,21.2072,21.18,21.1981,31212.0
2017-06-05 12:55:00,23.34,23.35,23.32,23.33,12501.0,21.1981,21.2072,21.18,21.1891,12501.0
2017-06-05 13:00:00,23.33,23.36,23.32,23.36,26396.0,21.1891,21.2163,21.18,21.2163,26396.0
2017-06-05 13:05:00,23.36,23.36,23.33,23.34,21082.0,21.2163,21.2163,21.1891,21.1981,21082.0
2017-06-05 13:10:00,23.34,23.37,23.33,23.35,23442.0,21.1981,21.2254,21.1891,21.2072,23442.0
2017-06-05 13:15:00,23.36,23.37,23.33,23.34,19519.0,21.2163,21.2254,21.1891,21.1981,19519.0
2017-06-05 13:20:00,23.34,23.35,23.33,23.33,14112.0,21.1981,21.2072,21.1891,21.1891,14112.0
2017-06-05 13:25:00,23.33,23.34,23.32,23.32,21866.0,21.1891,21.1981,21.18,21.18,21866.0
2017-06-05 13:30:00,23.33,23.34,23.3,23.31,30699.0,21.1891,21.1981,21.1618,21.1709,30699.0
2017-06-05 13:35:00,23.32,23.32,23.3,23.31,21414.0,21.18,21.18,21.1618,21.1709,21414.0
2017-06-05 13:40:00,23.31,23.33,23.3,23.33,17134.0,21.1709,21.1891,21.1618,21.1891,17134.0
2017-06-05 13:45:00,23.33,23.34,23.31,23.34,24804.0,21.1891,21.1981,21.1709,21.1981,24804.0
2017-06-05 13:50:00,23.34,23.37,23.33,23.34,24785.0,21.1981,21.2254,21.1891,21.1981,24785.0
2017-06-05 13:55:00,23.35,23.36,23.34,23.36,24437.0,21.2072,21.2163,21.1981,21.2163,24437.0
2017-06-05 14:00:00,23.36,23.38,23.35,23.38,34702.0,21.2163,21.2345,21.2072,21.2345,34702.0
2017-06-05 14:05:00,23.38,23.38,23.34,23.34,32395.0,21.2345,21.2345,21.1981,21.1981,32395.0
2017-06-05 14:10:00,23.34,23.36,23.32,23.35,44146.0,21.1981,21.2163,21.18,21.2072,44146.0
2017-06-05 14:15:00,23.35,23.37,23.35,23.35,22921.0,21.2072,21.2254,21.2072,21.2072,22921.0
2017-06-05 14:20:00,23.35,23.39,23.35,23.39,26653.0,21.2072,21.2436,21.2072,21.2436,26653.0
2017-06-05 14:25:00,23.38,23.38,23.35,23.36,32981.0,21.2345,21.2345,21.2072,21.2163,32981.0
2017-06-05 14:30:00,23.37,23.37,23.36,23.37,24410.0,21.2254,21.2254,21.2163,21.2254,24410.0
2017-06-05 14:35:00,23.37,23.37,23.35,23.36,29169.0,21.2254,21.2254,21.2072,21.2163,29169.0
2017-06-05 14:40:00,23.36,23.38,23.36,23.37,25237.0,21.2163,21.2345,21.2163,21.2254,25237.0
2017-06-05 14:45:00,23.38,23.39,23.37,23.37,29032.0,21.2345,21.2436,21.2254,21.2254,29032.0
2017-06-05 14:50:00,23.37,23.38,23.36,23.36,22779.0,21.2254,21.2345,21.2163,21.2163,22779.0
2017-06-05 14:55:00,23.36,23.37,23.32,23.33,33179.0,21.2163,21.2254,21.18,21.1891,33179.0
2017-06-05 15:00:00,23.33,23.34,23.3,23.31,37399.0,21.1891,21.1981,21.1618,21.1709,37399.0
2017-06-05 15:05:00,23.31,23.34,23.3,23.32,56774.0,21.1709,21.1981,21.1618,21.18,56774.0
2017-06-05 15:10:00,23.32,23.36,23.32,23.35,42370.0,21.18,21.2163,21.18,21.2072,42370.0
2017-06-05 15:15:00,23.35,23.38,23.35,23.37,56901.0,21.2072,21.2345,21.2072,21.2254,56901.0
2017-06-05 15:20:00,23.37,23.38,23.36,23.36,13328.0,21.2254,21.2345,21.2163,21.2163,13328.0
2017-06-05 15:25:00,23.37,23.39,23.36,23.39,58129.0,21.2254,21.2436,21.2163,21.2436,58129.0
2017-06-05 15:30:00,23.39,23.42,23.38,23.41,107716.0,21.2436,21.2708,21.2345,21.2617,107716.0
2017-06-05 15:35:00,23.41,23.42,23.4,23.41,31391.0,21.2617,21.2708,21.2526,21.2617,31391.0
2017-06-05 15:40:00,23.41,23.42,23.4,23.41,57391.0,21.2617,21.2708,21.2526,21.2617,57391.0
2017-06-05 15:45:00,23.4,23.41,23.4,23.41,99552.0,21.2526,21.2617,21.2526,21.2617,99552.0
2017-06-05 15:50:00,23.41,23.41,23.38,23.39,124749.0,21.2617,21.2617,21.2345,21.2436,124749.0
2017-06-05 15:55:00,23.38,23.4,23.38,23.39,163179.0,21.2345,21.2526,21.2345,21.2436,163179.0
2017-06-06 09:30:00,23.21,23.21,23.1,23.12,91258.0,21.161,21.161,21.0607,21.079,91258.0
2017-06-06 09:35:00,23.12,23.14,23.08,23.14,100506.0,21.079,21.0972,21.0425,21.0972,100506.0
2017-06-06 09:40:00,23.14,23.25,23.14,23.24,40635.0,21.0972,21.1975,21.0972,21.1884,40635.0
2017-06-06 09:45:00,23.23,23.26,23.2,23.25,33980.0,21.1793,21.2066,21.1519,21.1975,33980.0
2017-06-06 09:50:00,23.26,23.26,23.2,23.21,24249.0,21.2066,21.2066,21.1519,21.161,24249.0
2017-06-06 09:55:00,23.21,23.24,23.2,23.21,33816.0,21.161,21.1884,21.1519,21.161,33816.0
2017-06-06 10:00:00,23.21,23.22,23.16,23.19,19764.0,21.161,21.1701,21.1154,21.1428,19764.0
2017-06-06 10:05:00,23.18,23.22,23.17,23.17,61162.0,21.1337,21.1701,21.1245,21.1245,61162.0
2017-06-06 10:10:00,23.17,23.21,23.17,23.18,25100.0,21.1245,21.161,21.1245,21.1337,25100.0
2017-06-06 10:15:00,23.19,23.2,23.17,23.17,12913.0,21.1428,21.1519,21.1245,21.1245,12913.0
2017-06-06 10:20:00,23.18,23.19,23.17,23.19,13214.0,21.1337,21.1428,21.1245,21.1428,13214.0
2017-06-06 10:25:00,23.19,23.25,23.19,23.23,63504.0,21.1428,21.1975,21.1428,21.1793,63504.0
2017-06-06 10:30:00,23.23,23.27,23.23,23.25,36670.0,21.1793,21.2157,21.1793,21.1975,36670.0
2017-06-06 10:35:00,23.25,23.27,23.22,23.23,77703.0,21.1975,21.2157,21.1701,21.1793,77703.0
2017-06-06 10:40:00,23.23,23.24,23.2,23.21,28226.0,21.1793,21.1884,21.1519,21.161,28226.0
2017-06-06 10:45:00,23.21,23.23,23.19,23.22,41994.0,21.161,21.1793,21.1428,21.1701,41994.0
2017-06-06 10:50:00,23.23,23.23,23.2,23.22,16899.0,21.1793,21.1793,21.1519,21.1701,16899.0
2017-06-06 10:55:00,23.22,23.22,23.2,23.21,19904.0,21.1701,21.1701,21.1519,21.161,19904.0
2017-06-06 11:00:00,23.21,23.22,23.2,23.21,15238.0,21.161,21.1701,21.1519,21.161,15238.0
2017-06-06 11:05:00,23.21,23.23,23.2,23.22,55670.0,21.161,21.1793,21.1519,21.1701,55670.0
2017-06-06 11:10:00,23.23,23.23,23.2,23.22,27158.0,21.1793,21.1793,21.1519,21.1701,27158.0
2017-06-06 11:15:00,23.21,23.22,23.18,23.2,52070.0,21.161,21.1701,21.1337,21.1519,52070.0
2017-06-06 11:20:00,23.2,23.23,23.19,23.23,39005.0,21.1519,21.1793,21.1428,21.1793,39005.0
2017-06-06 11:25:00,23.23,23.24,23.21,23.22,30699.0,21.1793,21.1884,21.161,21.1701,30699.0
2017-06-06 11:30:00,23.22,23.26,23.22,23.24,25103.0,21.1701,21.2066,21.1701,21.1884,25103.0
2017-06-06 11:35:00,23.24,23.28,23.24,23.28,29347.0,21.1884,21.2248,21.1884,21.2248,29347.0
2017-06-06 11:40:00,23.28,23.3,23.28,23.29,37687.0,21.2248,21.2431,21.2248,21.234,37687.0
2017-06-06 11:45:00,23.3,23.31,23.28,23.28,46037.0,21.2431,21.2522,21.2248,21.2248,46037.0
2017-06-06 11:50:00,23.29,23.31,23.28,23.3,27020.0,21.234,21.2522,21.2248,21.2431,27020.0
2017-06-06 11:55:00,23.3,23.32,23.29,23.3,25855.0,21.2431,21.2613,21.234,21.2431,25855.0
2017-06-06 12:00:00,23.3,23.31,23.29,23.3,24968.0,21.2431,21.2522,21.234,21.2431,24968.0
2017-06-06 12:05:00,23.3,23.31,23.29,23.3,12267.0,21.2431,21.2522,21.234,21.2431,12267.0
2017-06-06 12:10:00,23.3,23.31,23.28,23.29,23775.0,21.2431,21.2522,21.2248,21.234,23775.0
2017-06-06 12:15:00,23.29,23.29,23.27,23.28,13054.0,21.234,21.234,21.2157,21.2248,13054.0
2017-06-06 12:20:00,23.27,23.28,23.27,23.28,13861.0,21.2157,21.2248,21.2157,21.2248,13861.0
2017-06-06 12:25:00,23.27,23.29,23.27,23.29,26153.0,21.2157,21.234,21.2157,21.234,26153.0
2017-06-06 12:30:00,23.29,23.3,23.28,23.28,12571.0,21.234,21.2431,21.2248,21.2248,12571.0
2017-06-06 12:35:00,23.29,23.29,23.27,23.28,11562.0,21.234,21.234,21.2157,21.2248,11562.0
2017-06-06 12:40:00,23.28,23.28,23.26,23.27,7081.0,21.2248,21.2248,21.2066,21.2157,7081.0
2017-06-06 12:45:00,23.27,23.27,23.24,23.25,10505.0,21.2157,21.2157,21.1884,21.1975,10505.0
2017-06-06 12:50:00,23.24,23.26,23.24,23.25,13668.0,21.1884,21.2066,21.1884,21.1975,13668.0
2017-06-06 12:55:00,23.24,23.25,23.23,23.24,16985.0,21.1884,21.1975,21.1793,21.1884,16985.0
2017-06-06 13:00:00,23.23,23.25,23.23,23.23,7678.0,21.1793,21.1975,21.1793,21.1793,7678.0
2017-06-06 13:05:00,23.24,23.25,23.23,23.25,29679.0,21.1884,21.1975,21.1793,21.1975,29679.0
2017-06-06 13:10:00,23.25,23.25,23.23,23.25,19503.0,21.1975,21.1975,21.1793,21.1975,19503.0
2017-06-06 13:15:00,23.25,23.26,23.24,23.26,11826.0,21.1975,21.2066,21.1884,21.2066,11826.0
2017-06-06 13:20:00,23.26,23.27,23.25,23.26,17231.0,21.2066,21.2157,21.1975,21.2066,17231.0
2017-06-06 13:25:00,23.26,23.27,23.25,23.26,16047.0,21.2066,21.2157,21.1975,21.2066,16047.0
2017-06-06 13:30:00,23.26,23.26,23.24,23.24,11451.0,21.2066,21.2066,21.1884,21.1884,11451.0
2017-06-06 13:35:00,23.25,23.25,23.23,23.24,21790.0,21.1975,21.1975,21.1793,21.1884,21790.0
2017-06-06 13:40:00,23.24,23.25,23.22,23.25,22924.0,21.1884,21.1975,21.1701,21.1975,22924.0
2017-06-06 13:45:00,23.25,23.26,23.24,23.26,10453.0,21.1975,21.2066,21.1884,21.2066,10453.0
2017-06-06 13:50:00,23.25,23.26,23.25,23.26,20079.0,21.1975,21.2066,21.1975,21.2066,20079.0
2017-06-06 13:55:00,23.26,23.26,23.24,23.26,35254.0,21.2066,21.2066,21.1884,21.2066,35254.0
2017-06-06 14:00:00,23.26,23.29,23.25,23.29,15910.0,21.2066,21.234,21.1975,21.234,15910.0
2017-06-06 14:05:00,23.29,23.29,23.28,23.28,6781.0,21.234,21.234,21.2248,21.2248,6781.0
2017-06-06 14:10:00,23.29,23.3,23.28,23.3,21211.0,21.234,21.2431,21.2248,21.2431,21211.0
2017-06-06 14:15:00,23.3,23.34,23.29,23.34,39476.0,21.2431,21.2795,21.234,21.2795,39476.0
2017-06-06 14:20:00,23.34,23.36,23.33,23.35,34549.0,21.2795,21.2978,21.2704,21.2887,34549.0
2017-06-06 14:25:00,23.35,23.37,23.34,23.36,37440.0,21.2887,21.3069,21.2795,21.2978,37440.0
2017-06-06 14:30:00,23.37,23.44,23.36,23.43,106347.0,21.3069,21.3707,21.2978,21.3616,106347.0
2017-06-06 14:35:00,23.44,23.47,23.43,23.47,59305.0,21.3707,21.3981,21.3616,21.3981,59305.0
2017-06-06 14:40:00,23.46,23.55,23.46,23.52,120343.0,21.3889,21.471,21.3889,21.4437,120343.0
2017-06-06 14:45:00,23.52,23.55,23.51,23.53,50769.0,21.4437,21.471,21.4345,21.4528,50769.0
2017-06-06 14:50:00,23.53,23.53,23.48,23.48,47710.0,21.4528,21.4528,21.4072,21.4072,47710.0
2017-06-06 14:55:00,23.48,23.5,23.48,23.49,22593.0,21.4072,21.4254,21.4072,21.4163,22593.0
2017-06-06 15:00:00,23.49,23.52,23.49,23.52,42671.0,21.4163,21.4437,21.4163,21.4437,42671.0
2017-06-06 15:05:00,23.51,23.52,23.5,23.51,33439.0,21.4345,21.4437,21.4254,21.4345,33439.0
2017-06-06 15:10:00,23.51,23.51,23.45,23.46,48137.0,21.4345,21.4345,21.3798,21.3889,48137.0
2017-06-06 15:15:00,23.47,23.48,23.45,23.46,60824.0,21.3981,21.4072,21.3798,21.3889,60824.0
2017-06-06 15:20:00,23.46,23.48,23.45,23.48,36084.0,21.3889,21.4072,21.3798,21.4072,36084.0
2017-06-06 15:25:00,23.48,23.51,23.46,23.5,122768.0,21.4072,21.4345,21.3889,21.4254,122768.0
2017-06-06 15:30:00,23.51,23.51,23.44,23.45,83004.0,21.4345,21.4345,21.3707,21.3798,83004.0
2017-06-06 15:35:00,23.44,23.47,23.43,23.43,92890.0,21.3707,21.3981,21.3616,21.3616,92890.0
2017-06-06 15:40:00,23.43,23.45,23.43,23.43,62915.0,21.3616,21.3798,21.3616,21.3616,62915.0
2017-06-06 15:45:00,23.43,23.46,23.43,23.45,98087.0,21.3616,21.3889,21.3616,21.3798,98087.0
2017-06-06 15:50:00,23.45,23.46,23.42,23.43,119805.0,21.3798,21.3889,21.3525,21.3616,119805.0
2017-06-06 15:55:00,23.43,23.44,23.42,23.44,170973.0,21.3616,21.3707,21.3525,21.3707,170973.0
2017-06-07 09:30:00,23.45,23.53,23.39,23.51,73984.0,21.3798,21.4528,21.3251,21.4345,73984.0
2017-06-07 09:35:00,23.51,23.56,23.46,23.56,68463.0,21.4345,21.4801,21.3889,21.4801,68463.0
2017-06-07 09:40:00,23.57,23.61,23.51,23.52,48290.0,21.4892,21.5257,21.4345,21.4437,48290.0
2017-06-07 09:45:00,23.53,23.56,23.51,23.53,58020.0,21.4528,21.4801,21.4345,21.4528,58020.0
2017-06-07 09:50:00,23.54,23.58,23.53,23.56,80723.0,21.4619,21.4984,21.4528,21.4801,80723.0
2017-06-07 09:55:00,23.56,23.6,23.56,23.6,54973.0,21.4801,21.5166,21.4801,21.5166,54973.0
2017-06-07 10:00:00,23.6,23.62,23.56,23.59,58777.0,21.5166,21.5348,21.4801,21.5075,58777.0
2017-06-07 10:05:00,23.59,23.59,23.56,23.58,40959.0,21.5075,21.5075,21.4801,21.4984,40959.0
2017-06-07 10:10:00,23.58,23.59,23.55,23.58,40500.0,21.4984,21.5075,21.471,21.4984,40500.0
2017-06-07 10:15:00,23.58,23.6,23.58,23.6,31054.0,21.4984,21.5166,21.4984,21.5166,31054.0
2017-06-07 10:20:00,23.59,23.61,23.58,23.6,44902.0,21.5075,21.5257,21.4984,21.5166,44902.0
2017-06-07 10:25:00,23.61,23.61,23.57,23.58,43652.0,21.5257,21.5257,21.4892,21.4984,43652.0
2017-06-07 10:30:00,23.57,23.58,23.47,23.47,88855.0,21.4892,21.4984,21.3981,21.3981,88855.0
2017-06-07 10:35:00,23.47,23.5,23.46,23.47,84170.0,21.3981,21.4254,21.3889,21.3981,84170.0
2017-06-07 10:40:00,23.47,23.5,23.45,23.47,26063.0,21.3981,21.4254,21.3798,21.3981,26063.0
2017-06-07 10:45:00,23.48,23.48,23.43,23.45,63855.0,21.4072,21.4072,21.3616,21.3798,63855.0
2017-06-07 10:50:00,23.45,23.46,23.41,23.45,33861.0,21.3798,21.3889,21.3434,21.3798,33861.0
2017-06-07 10:55:00,23.46,23.51,23.45,23.5,50638.0,21.3889,21.4345,21.3798,21.4254,50638.0
2017-06-07 11:00:00,23.5,23.55,23.48,23.53,70513.0,21.4254,21.471,21.4072,21.4528,70513.0
2017-06-07 11:05:00,23.54,23.54,23.47,23.5,76619.0,21.4619,21.4619,21.3981,21.4254,76619.0
2017-06-07 11:10:00,23.5,23.5,23.47,23.49,22046.0,21.4254,21.4254,21.3981,21.4163,22046.0
2017-06-07 11:15:00,23.49,23.51,23.46,23.46,35428.0,21.4163,21.4345,21.3889,21.3889,35428.0
2017-06-07 11:20:00,23.46,23.53,23.46,23.52,103137.0,21.3889,21.4528,21.3889,21.4437,103137.0
2017-06-07 11:25:00,23.53,23.54,23.49,23.51,62397.0,21.4528,21.4619,21.4163,21.4345,62397.0
2017-06-07 11:30:00,23.51,23.52,23.48,23.49,69053.0,21.4345,21.4437,21.4072,21.4163,69053.0
2017-06-07 11:35:00,23.5,23.51,23.48,23.49,44137.0,21.4254,21.4345,21.4072,21.4163,44137.0
2017-06-07 11:40:00,23.49,23.51,23.48,23.48,38540.0,21.4163,21.4345,21.4072,21.4072,38540.0
2017-06-07 11:45:00,23.48,23.51,23.48,23.5,18161.0,21.4072,21.4345,21.4072,21.4254,18161.0
2017-06-07 11:50:00,23.5,23.52,23.49,23.5,60093.0,21.4254,21.4437,21.4163,21.4254,60093.0
2017-06-07 11:55:00,23.5,23.51,23.49,23.51,29609.0,21.4254,21.4345,21.4163,21.4345,29609.0
2017-06-07 12:00:00,23.5,23.51,23.48,23.5,48719.0,21.4254,21.4345,21.4072,21.4254,48719.0
2017-06-07 12:05:00,23.5,23.52,23.49,23.5,52651.0,21.4254,21.4437,21.4163,21.4254,52651.0
2017-06-07 12:10:00,23.5,23.55,23.5,23.55,100656.0,21.4254,21.471,21.4254,21.471,100656.0
2017-06-07 12:15:00,23.54,23.6,23.53,23.59,73014.0,21.4619,21.5166,21.4528,21.5075,73014.0
2017-06-07 12:20:00,23.59,23.63,23.57,23.61,29587.0,21.5075,21.5439,21.4892,21.5257,29587.0
2017-06-07 12:25:00,23.6,23.63,23.6,23.61,38521.0,21.5166,21.5439,21.5166,21.5257,38521.0
2017-06-07 12:30:00,23.62,23.62,23.6,23.6,27854.0,21.5348,21.5348,21.5166,21.5166,27854.0
2017-06-07 12:35:00,23.6,23.61,23.58,23.59,38563.0,21.5166,21.5257,21.4984,21.5075,38563.0
2017-06-07 12:40:00,23.59,23.62,23.59,23.62,24286.0,21.5075,21.5348,21.5075,21.5348,24286.0
2017-06-07 12:45:00,23.62,23.63,23.59,23.6,49721.0,21.5348,21.5439,21.5075,21.5166,49721.0
2017-06-07 12:50:00,23.61,23.61,23.58,23.6,24102.0,21.5257,21.5257,21.4984,21.5166,24102.0
2017-06-07 12:55:00,23.6,23.63,23.59,23.61,40896.0,21.5166,21.5439,21.5075,21.5257,40896.0
2017-06-07 13:00:00,23.62,23.65,23.61,23.64,34757.0,21.5348,21.5622,21.5257,21.5531,34757.0
2017-06-07 13:05:00,23.64,23.67,23.63,23.66,42902.0,21.5531,21.5804,21.5439,21.5713,42902.0
2017-06-07 13:10:00,23.66,23.68,23.63,23.63,37353.0,21.5713,21.5895,21.5439,21.5439,37353.0
2017-06-07 13:15:00,23.63,23.64,23.6,23.61,43529.0,21.5439,21.5531,21.5166,21.5257,43529.0
2017-06-07 13:20:00,23.62,23.62,23.59,23.61,38751.0,21.5348,21.5348,21.5075,21.5257,38751.0
2017-06-07 13:25:00,23.6,23.61,23.58,23.59,33485.0,21.5166,21.5257,21.4984,21.5075,33485.0
2017-06-07 13:30:00,23.6,23.6,23.54,23.54,40808.0,21.5166,21.5166,21.4619,21.4619,40808.0
2017-06-07 13:35:00,23.55,23.55,23.49,23.51,57685.0,21.471,21.471,21.4163,21.4345,57685.0
2017-06-07 13:40:00,23.51,23.53,23.5,23.53,43775.0,21.4345,21.4528,21.4254,21.4528,43775.0
2017-06-07 13:45:00,23.53,23.54,23.51,23.51,32049.0,21.4528,21.4619,21.4345,21.4345,32049.0
2017-06-07 13:50:00,23.51,23.52,23.47,23.5,36820.0,21.4345,21.4437,21.3981,21.4254,36820.0
2017-06-07 13:55:00,23.5,23.51,23.46,23.46,34231.0,21.4254,21.4345,21.3889,21.3889,34231.0
2017-06-07 14:00:00,23.46,23.55,23.46,23.54,42813.0,21.3889,21.471,21.3889,21.4619,42813.0
2017-06-07 14:05:00,23.55,23.57,23.54,23.55,34823.0,21.471,21.4892,21.4619,21.471,34823.0
2017-06-07 14:10:00,23.55,23.57,23.54,23.54,20860.0,21.471,21.4892,21.4619,21.4619,20860.0
2017-06-07 14:15:00,23.54,23.56,23.52,23.53,29890.0,21.4619,21.4801,21.4437,21.4528,29890.0
2017-06-07 14:20:00,23.53,23.53,23.52,23.53,31844.0,21.4528,21.4528,21.4437,21.4528,31844.0
2017-06-07 14:25:00,23.54,23.57,23.53,23.57,32425.0,21.4619,21.4892,21.4528,21.4892,32425.0
2017-06-07 14:30:00,23.56,23.61,23.55,23.61,44445.0,21.4801,21.5257,21.471,21.5257,44445.0
2017-06-07 14:35:00,23.61,23.61,23.58,23.6,52861.0,21.5257,21.5257,21.4984,21.5166,52861.0
2017-06-07 14:40:00,23.6,23.61,23.58,23.6,46384.0,21.5166,21.5257,21.4984,21.5166,46384.0
2017-06-07 14:45:00,23.6,23.62,23.6,23.61,49827.0,21.5166,21.5348,21.5166,21.5257,49827.0
2017-06-07 14:50:00,23.61,23.61,23.54,23.56,57780.0,21.5257,21.5257,21.4619,21.4801,57780.0
2017-06-07 14:55:00,23.55,23.56,23.51,23.54,53574.0,21.471,21.4801,21.4345,21.4619,53574.0
2017-06-07 15:00:00,23.54,23.58,23.54,23.55,54903.0,21.4619,21.4984,21.4619,21.471,54903.0
2017-06-07 15:05:00,23.55,23.56,23.53,23.53,67432.0,21.471,21.4801,21.4528,21.4528,67432.0
2017-06-07 15:10:00,23.54,23.54,23.52,23.52,56562.0,21.4619,21.4619,21.4437,21.4437,56562.0
2017-06-07 15:15:00,23.52,23.58,23.52,23.57,82694.0,21.4437,21.4984,21.4437,21.4892,82694.0
2017-06-07 15:20:00,23.57,23.59,23.56,23.58,30791.0,21.4892,21.5075,21.4801,21.4984,30791.0
2017-06-07 15:25:00,23.58,23.61,23.58,23.61,63660.0,21.4984,21.5257,21.4984,21.5257,63660.0
2017-06-07 15:30:00,23.6,23.62,23.6,23.61,59682.0,21.5166,21.5348,21.5166,21.5257,59682.0
2017-06-07 15:35:00,23.61,23.61,23.57,23.59,83413.0,21.5257,21.5257,21.4892,21.5075,83413.0
2017-06-07 15:40:00,23.58,23.6,23.57,23.59,79100.0,21.4984,21.5166,21.4892,21.5075,79100.0
2017-06-07 15:45:00,23.6,23.62,23.59,23.62,153464.0,21.5166,21.5348,21.5075,21.5348,153464.0
2017-06-07 15:50:00,23.62,23.62,23.59,23.6,159346.0,21.5348,21.5348,21.5075,21.5166,159346.0
2017-06-07 15:55:00,23.6,23.6,23.58,23.6,287328.0,21.5166,21.5166,21.4984,21.5166,287328.0
2017-06-08 09:30:00,23.52,23.58,23.47,23.47,117122.0,21.4437,21.4984,21.3981,21.3981,117122.0
2017-06-08 09:35:00,23.47,23.48,23.39,23.47,71437.0,21.3981,21.4072,21.3251,21.3981,71437.0
2017-06-08 09:40:00,23.47,23.54,23.47,23.51,17251.0,21.3981,21.4619,21.3981,21.4345,17251.0
2017-06-08 09:45:00,23.51,23.55,23.48,23.48,31305.0,21.4345,21.471,21.4072,21.4072,31305.0
2017-06-08 09:50:00,23.48,23.48,23.4,23.45,58438.0,21.4072,21.4072,21.3342,21.3798,58438.0
2017-06-08 09:55:00,23.45,23.48,23.42,23.44,47976.0,21.3798,21.4072,21.3525,21.3707,47976.0
2017-06-08 10:00:00,23.44,23.46,23.39,23.4,84557.0,21.3707,21.3889,21.3251,21.3342,84557.0
2017-06-08 10:05:00,23.39,23.46,23.36,23.4,88038.0,21.3251,21.3889,21.2978,21.3342,88038.0
2017-06-08 10:10:00,23.41,23.45,23.38,23.42,64703.0,21.3434,21.3798,21.316,21.3525,64703.0
2017-06-08 10:15:00,23.43,23.43,23.38,23.41,30430.0,21.3616,21.3616,21.316,21.3434,30430.0
2017-06-08 10:20:00,23.41,23.42,23.33,23.34,94348.0,21.3434,21.3525,21.2704,21.2795,94348.0
2017-06-08 10:25:00,23.35,23.35,23.29,23.34,45112.0,21.2887,21.2887,21.234,21.2795,45112.0
2017-06-08 10:30:00,23.34,23.4,23.33,23.39,28956.0,21.2795,21.3342,21.2704,21.3251,28956.0
2017-06-08 10:35:00,23.4,23.46,23.4,23.46,68548.0,21.3342,21.3889,21.3342,21.3889,68548.0
2017-06-08 10:40:00,23.46,23.47,23.41,23.43,84902.0,21.3889,21.3981,21.3434,21.3616,84902.0
2017-06-08 10:45:00,23.43,23.46,23.42,23.45,36511.0,21.3616,21.3889,21.3525,21.3798,36511.0
2017-06-08 10:50:00,23.45,23.46,23.42,23.44,49227.0,21.3798,21.3889,21.3525,21.3707,49227.0
2017-06-08 10:55:00,23.44,23.45,23.4,23.41,17256.0,21.3707,21.3798,21.3342,21.3434,17256.0
2017-06-08 11:00:00,23.42,23.45,23.42,23.45,16835.0,21.3525,21.3798,21.3525,21.3798,16835.0
2017-06-08 11:05:00,23.46,23.49,23.44,23.49,18342.0,21.3889,21.4163,21.3707,21.4163,18342.0
2017-06-08 11:10:00,23.49,23.51,23.46,23.48,25299.0,21.4163,21.4345,21.3889,21.4072,25299.0
2017-06-08 11:15:00,23.48,23.48,23.42,23.44,36936.0,21.4072,21.4072,21.3525,21.3707,36936.0
2017-06-08 11:20:00,23.44,23.46,23.43,23.45,24563.0,21.3707,21.3889,21.3616,21.3798,24563.0
2017-06-08 11:25:00,23.44,23.44,23.41,23.42,29153.0,21.3707,21.3707,21.3434,21.3525,29153.0
2017-06-08 11:30:00,23.43,23.45,23.42,23.44,24275.0,21.3616,21.3798,21.3525,21.3707,24275.0
2017-06-08 11:35:00,23.45,23.45,23.42,23.45,10065.0,21.3798,21.3798,21.3525,21.3798,10065.0
2017-06-08 11:40:00,23.45,23.47,23.44,23.46,28733.0,21.3798,21.3981,21.3707,21.3889,28733.0
2017-06-08 11:45:00,23.47,23.47,23.45,23.47,8100.0,21.3981,21.3981,21.3798,21.3981,8100.0
2017-06-08 11:50:00,23.47,23.49,23.45,23.49,14711.0,21.3981,21.4163,21.3798,21.4163,14711.0
2017-06-08 11:55:00,23.49,23.51,23.48,23.5,27475.0,21.4163,21.4345,21.4072,21.4254,27475.0
2017-06-08 12:00:00,23.5,23.53,23.5,23.52,16712.0,21.4254,21.4528,21.4254,21.4437,16712.0
2017-06-08 12:05:00,23.51,23.53,23.5,23.53,32044.0,21.4345,21.4528,21.4254,21.4528,32044.0
2017-06-08 12:10:00,23.54,23.56,23.53,23.55,35412.0,21.4619,21.4801,21.4528,21.471,35412.0
2017-06-08 12:15:00,23.55,23.6,23.55,23.59,16929.0,21.471,21.5166,21.471,21.5075,16929.0
2017-06-08 12:20:00,23.59,23.61,23.57,23.58,16525.0,21.5075,21.5257,21.4892,21.4984,16525.0
2017-06-08 12:25:00,23.59,23.59,23.55,23.56,30948.0,21.5075,21.5075,21.471,21.4801,30948.0
2017-06-08 12:30:00,23.56,23.57,23.53,23.55,24900.0,21.4801,21.4892,21.4528,21.471,24900.0
2017-06-08 12:35:00,23.55,23.57,23.54,23.56,14119.0,21.471,21.4892,21.4619,21.4801,14119.0
2017-06-08 12:40:00,23.56,23.59,23.55,23.59,13441.0,21.4801,21.5075,21.471,21.5075,13441.0
2017-06-08 12:45:00,23.59,23.6,23.57,23.59,14255.0,21.5075,21.5166,21.4892,21.5075,14255.0
2017-06-08 12:50:00,23.59,23.6,23.58,23.59,17179.0,21.5075,21.5166,21.4984,21.5075,17179.0
2017-06-08 12:55:00,23.6,23.61,23.57,23.61,36519.0,21.5166,21.5257,21.4892,21.5257,36519.0
2017-06-08 13:00:00,23.61,23.61,23.57,23.59,17540.0,21.5257,21.5257,21.4892,21.5075,17540.0
2017-06-08 13:05:00,23.59,23.6,23.53,23.55,26162.0,21.5075,21.5166,21.4528,21.471,26162.0
2017-06-08 13:10:00,23.55,23.56,23.53,23.54,24385.0,21.471,21.4801,21.4528,21.4619,24385.0
2017-06-08 13:15:00,23.54,23.57,23.53,23.55,19984.0,21.4619,21.4892,21.4528,21.471,19984.0
2017-06-08 13:20:00,23.55,23.56,23.52,23.52,13904.0,21.471,21.4801,21.4437,21.4437,13904.0
2017-06-08 13:25:00,23.52,23.53,23.49,23.5,27860.0,21.4437,21.4528,21.4163,21.4254,27860.0
2017-06-08 13:30:00,23.5,23.54,23.49,23.53,143121.0,21.4254,21.4619,21.4163,21.4528,143121.0
2017-06-08 13:35:00,23.53,23.55,23.52,23.52,17628.0,21.4528,21.471,21.4437,21.4437,17628.0
2017-06-08 13:40:00,23.52,23.52,23.5,23.51,16703.0,21.4437,21.4437,21.4254,21.4345,16703.0
2017-06-08 13:45:00,23.52,23.54,23.51,23.53,12700.0,21.4437,21.4619,21.4345,21.4528,12700.0
2017-06-08 13:50:00,23.54,23.56,23.53,23.55,20594.0,21.4619,21.4801,21.4528,21.471,20594.0
2017-06-08 13:55:00,23.55,23.55,23.52,23.55,19906.0,21.471,21.471,21.4437,21.471,19906.0
2017-06-08 14:00:00,23.55,23.55,23.51,23.52,31235.0,21.471,21.471,21.4345,21.4437,31235.0
2017-06-08 14:05:00,23.52,23.52,23.49,23.52,27721.0,21.4437,21.4437,21.4163,21.4437,27721.0
2017-06-08 14:10:00,23.52,23.52,23.47,23.47,35032.0,21.4437,21.4437,21.3981,21.3981,35032.0
2017-06-08 14:15:00,23.47,23.51,23.47,23.51,21021.0,21.3981,21.4345,21.3981,21.4345,21021.0
2017-06-08 14:20:00,23.5,23.51,23.49,23.49,34596.0,21.4254,21.4345,21.4163,21.4163,34596.0
2017-06-08 14:25:00,23.49,23.5,23.46,23.47,25850.0,21.4163,21.4254,21.3889,21.3981,25850.0
2017-06-08 14:30:00,23.47,23.49,23.47,23.48,29757.0,21.3981,21.4163,21.3981,21.4072,29757.0
2017-06-08 14:35:00,23.48,23.49,23.45,23.47,35805.0,21.4072,21.4163,21.3798,21.3981,35805.0
2017-06-08 14:40:00,23.47,23.47,23.45,23.45,23641.0,21.3981,21.3981,21.3798,21.3798,23641.0
2017-06-08 14:45:00,23.46,23.46,23.4,23.42,39555.0,21.3889,21.3889,21.3342,21.3525,39555.0
2017-06-08 14:50:00,23.42,23.44,23.39,23.4,59511.0,21.3525,21.3707,21.3251,21.3342,59511.0
2017-06-08 14:55:00,23.4,23.42,23.39,23.42,36862.0,21.3342,21.3525,21.3251,21.3525,36862.0
2017-06-08 15:00:00,23.42,23.46,23.41,23.46,38825.0,21.3525,21.3889,21.3434,21.3889,38825.0
2017-06-08 15:05:00,23.45,23.46,23.43,23.44,33796.0,21.3798,21.3889,21.3616,21.3707,33796.0
2017-06-08 15:10:00,23.44,23.45,23.42,23.42,47499.0,21.3707,21.3798,21.3525,21.3525,47499.0
2017-06-08 15:15:00,23.43,23.47,23.42,23.43,49123.0,21.3616,21.3981,21.3525,21.3616,49123.0
2017-06-08 15:20:00,23.43,23.45,23.42,23.45,67872.0,21.3616,21.3798,21.3525,21.3798,67872.0
2017-06-08 15:25:00,23.45,23.45,23.42,23.43,51117.0,21.3798,21.3798,21.3525,21.3616,51117.0
2017-06-08 15:30:00,23.42,23.46,23.41,23.46,74265.0,21.3525,21.3889,21.3434,21.3889,74265.0
2017-06-08 15:35:00,23.46,23.47,23.46,23.46,134618.0,21.3889,21.3981,21.3889,21.3889,134618.0
2017-06-08 15:40:00,23.46,23.47,23.4,23.4,63407.0,21.3889,21.3981,21.3342,21.3342,63407.0
2017-06-08 15:45:00,23.4,23.43,23.4,23.43,125288.0,21.3342,21.3616,21.3342,21.3616,125288.0
2017-06-08 15:50:00,23.43,23.43,23.41,23.42,97512.0,21.3616,21.3616,21.3434,21.3525,97512.0
2017-06-08 15:55:00,23.42,23.42,23.4,23.41,184630.0,21.3525,21.3525,21.3342,21.3434,184630.0
2017-06-09 09:30:00,23.45,23.48,23.38,23.39,71023.0,21.3798,21.4072,21.316,21.3251,71023.0
2017-06-09 09:35:00,23.4,23.4,23.3,23.3,50834.0,21.3342,21.3342,21.2431,21.2431,50834.0
2017-06-09 09:40:00,23.31,23.37,23.27,23.34,45331.0,21.2522,21.3069,21.2157,21.2795,45331.0
2017-06-09 09:45:00,23.34,23.36,23.3,23.32,48736.0,21.2795,21.2978,21.2431,21.2613,48736.0
2017-06-09 09:50:00,23.31,23.31,23.24,23.25,54733.0,21.2522,21.2522,21.1884,21.1975,54733.0
2017-06-09 09:55:00,23.25,23.29,23.22,23.22,48811.0,21.1975,21.234,21.1701,21.1701,48811.0
2017-06-09 10:00:00,23.23,23.26,23.2,23.25,45627.0,21.1793,21.2066,21.1519,21.1975,45627.0
2017-06-09 10:05:00,23.25,23.26,23.23,23.25,24470.0,21.1975,21.2066,21.1793,21.1975,24470.0
2017-06-09 10:10:00,23.25,23.27,23.22,23.24,49575.0,21.1975,21.2157,21.1701,21.1884,49575.0
2017-06-09 10:15:00,23.25,23.27,23.24,23.26,20455.0,21.1975,21.2157,21.1884,21.2066,20455.0
2017-06-09 10:20:00,23.26,23.27,23.23,23.27,27393.0,21.2066,21.2157,21.1793,21.2157,27393.0
2017-06-09 10:25:00,23.28,23.28,23.22,23.25,20325.0,21.2248,21.2248,21.1701,21.1975,20325.0
2017-06-09 10:30:00,23.25,23.29,23.25,23.28,26454.0,21.1975,21.234,21.1975,21.2248,26454.0
2017-06-09 10:35:00,23.29,23.29,23.26,23.28,19387.0,21.234,21.234,21.2066,21.2248,19387.0
2017-06-09 10:40:00,23.28,23.31,23.28,23.29,80368.0,21.2248,21.2522,21.2248,21.234,80368.0
2017-06-09 10:45:00,23.29,23.31,23.28,23.3,101328.0,21.234,21.2522,21.2248,21.2431,101328.0
2017-06-09 10:50:00,23.3,23.31,23.28,23.31,11600.0,21.2431,21.2522,21.2248,21.2522,11600.0
2017-06-09 10:55:00,23.31,23.33,23.3,23.33,27790.0,21.2522,21.2704,21.2431,21.2704,27790.0
2017-06-09 11:00:00,23.33,23.35,23.3,23.35,27094.0,21.2704,21.2887,21.2431,21.2887,27094.0
2017-06-09 11:05:00,23.35,23.37,23.34,23.36,24505.0,21.2887,21.3069,21.2795,21.2978,24505.0
2017-06-09 11:10:00,23.36,23.38,23.35,23.36,74734.0,21.2978,21.316,21.2887,21.2978,74734.0
2017-06-09 11:15:00,23.35,23.39,23.35,23.37,21749.0,21.2887,21.3251,21.2887,21.3069,21749.0
2017-06-09 11:20:00,23.37,23.38,23.34,23.37,28656.0,21.3069,21.316,21.2795,21.3069,28656.0
2017-06-09 11:25:00,23.37,23.39,23.34,23.38,14689.0,21.3069,21.3251,21.2795,21.316,14689.0
2017-06-09 11:30:00,23.39,23.41,23.38,23.39,34539.0,21.3251,21.3434,21.316,21.3251,34539.0
2017-06-09 11:35:00,23.4,23.4,23.38,23.38,21481.0,21.3342,21.3342,21.316,21.316,21481.0
2017-06-09 11:40:00,23.38,23.4,23.37,23.4,14631.0,21.316,21.3342,21.3069,21.3342,14631.0
2017-06-09 11:45:00,23.4,23.42,23.4,23.41,17464.0,21.3342,21.3525,21.3342,21.3434,17464.0
2017-06-09 11:50:00,23.41,23.42,23.4,23.41,14915.0,21.3434,21.3525,21.3342,21.3434,14915.0
2017-06-09 11:55:00,23.41,23.44,23.4,23.41,29123.0,21.3434,21.3707,21.3342,21.3434,29123.0
2017-06-09 12:00:00,23.41,23.41,23.37,23.39,30369.0,21.3434,21.3434,21.3069,21.3251,30369.0
2017-06-09 12:05:00,23.39,23.44,23.39,23.42,33670.0,21.3251,21.3707,21.3251,21.3525,33670.0
2017-06-09 12:10:00,23.43,23.45,23.41,23.44,31995.0,21.3616,21.3798,21.3434,21.3707,31995.0
2017-06-09 12:15:00,23.44,23.45,23.41,23.42,25078.0,21.3707,21.3798,21.3434,21.3525,25078.0
2017-06-09 12:20:00,23.42,23.43,23.39,23.4,16000.0,21.3525,21.3616,21.3251,21.3342,16000.0
2017-06-09 12:25:00,23.39,23.41,23.36,23.37,23300.0,21.3251,21.3434,21.2978,21.3069,23300.0
2017-06-09 12:30:00,23.37,23.38,23.35,23.36,25392.0,21.3069,21.316,21.2887,21.2978,25392.0
2017-06-09 12:35:00,23.36,23.36,23.33,23.33,21897.0,21.2978,21.2978,21.2704,21.2704,21897.0
2017-06-09 12:40:00,23.33,23.35,23.32,23.34,18234.0,21.2704,21.2887,21.2613,21.2795,18234.0
2017-06-09 12:45:00,23.35,23.35,23.33,23.33,20373.0,21.2887,21.2887,21.2704,21.2704,20373.0
2017-06-09 12:50:00,23.34,23.35,23.33,23.34,11154.0,21.2795,21.2887,21.2704,21.2795,11154.0
2017-06-09 12:55:00,23.33,23.35,23.33,23.35,13764.0,21.2704,21.2887,21.2704,21.2887,13764.0
2017-06-09 13:00:00,23.35,23.37,23.35,23.37,8432.0,21.2887,21.3069,21.2887,21.3069,8432.0
2017-06-09 13:05:00,23.36,23.38,23.35,23.37,23443.0,21.2978,21.316,21.2887,21.3069,23443.0
2017-06-09 13:10:00,23.36,23.37,23.34,23.37,26500.0,21.2978,21.3069,21.2795,21.3069,26500.0
2017-06-09 13:15:00,23.36,23.39,23.35,23.36,20765.0,21.2978,21.3251,21.2887,21.2978,20765.0
2017-06-09 13:20:00,23.36,23.42,23.36,23.41,33018.0,21.2978,21.3525,21.2978,21.3434,33018.0
2017-06-09 13:25:00,23.4,23.45,23.4,23.45,13426.0,21.3342,21.3798,21.3342,21.3798,13426.0
2017-06-09 13:30:00,23.45,23.46,23.44,23.45,26461.0,21.3798,21.3889,21.3707,21.3798,26461.0
2017-06-09 13:35:00,23.44,23.48,23.43,23.46,66258.0,21.3707,21.4072,21.3616,21.3889,66258.0
2017-06-09 13:40:00,23.46,23.48,23.45,23.46,31354.0,21.3889,21.4072,21.3798,21.3889,31354.0
2017-06-09 13:45:00,23.46,23.47,23.44,23.45,23760.0,21.3889,21.3981,21.3707,21.3798,23760.0
2017-06-09 13:50:00,23.45,23.47,23.44,23.46,35118.0,21.3798,21.3981,21.3707,21.3889,35118.0
2017-06-09 13:55:00,23.46,23.47,23.4,23.41,118996.0,21.3889,21.3981,21.3342,21.3434,118996.0
2017-06-09 14:00:00,23.41,23.44,23.4,23.44,24379.0,21.3434,21.3707,21.3342,21.3707,24379.0
2017-06-09 14:05:00,23.44,23.47,23.43,23.44,26561.0,21.3707,21.3981,21.3616,21.3707,26561.0
2017-06-09 14:10:00,23.44,23.46,23.43,23.45,23083.0,21.3707,21.3889,21.3616,21.3798,23083.0
2017-06-09 14:15:00,23.45,23.48,23.44,23.46,47769.0,21.3798,21.4072,21.3707,21.3889,47769.0
2017-06-09 14:20:00,23.46,23.52,23.46,23.51,43860.0,21.3889,21.4437,21.3889,21.4345,43860.0
2017-06-09 14:25:00,23.51,23.52,23.49,23.5,32447.0,21.4345,21.4437,21.4163,21.4254,32447.0
2017-06-09 14:30:00,23.5,23.51,23.43,23.45,70248.0,21.4254,21.4345,21.3616,21.3798,70248.0
2017-06-09 14:35:00,23.44,23.45,23.42,23.45,33358.0,21.3707,21.3798,21.3525,21.3798,33358.0
2017-06-09 14:40:00,23.45,23.48,23.44,23.46,38972.0,21.3798,21.4072,21.3707,21.3889,38972.0
2017-06-09 14:45:00,23.46,23.48,23.42,23.42,61737.0,21.3889,21.4072,21.3525,21.3525,61737.0
2017-06-09 14:50:00,23.42,23.44,23.35,23.41,159587.0,21.3525,21.3707,21.2887,21.3434,159587.0
2017-06-09 14:55:00,23.41,23.41,23.34,23.41,94829.0,21.3434,21.3434,21.2795,21.3434,94829.0
2017-06-09 15:00:00,23.4,23.45,23.39,23.41,45589.0,21.3342,21.3798,21.3251,21.3434,45589.0
2017-06-09 15:05:00,23.42,23.43,23.37,23.41,36014.0,21.3525,21.3616,21.3069,21.3434,36014.0
2017-06-09 15:10:00,23.41,23.44,23.4,23.41,35554.0,21.3434,21.3707,21.3342,21.3434,35554.0
2017-06-09 15:15:00,23.42,23.46,23.4,23.45,62345.0,21.3525,21.3889,21.3342,21.3798,62345.0
2017-06-09 15:20:00,23.45,23.49,23.43,23.48,51089.0,21.3798,21.4163,21.3616,21.4072,51089.0
2017-06-09 15:25:00,23.48,23.49,23.46,23.48,31625.0,21.4072,21.4163,21.3889,21.4072,31625.0
2017-06-09 15:30:00,23.48,23.49,23.45,23.46,71520.0,21.4072,21.4163,21.3798,21.3889,71520.0
2017-06-09 15:35:00,23.46,23.47,23.43,23.44,97442.0,21.3889,21.3981,21.3616,21.3707,97442.0
2017-06-09 15:40:00,23.44,23.44,23.39,23.41,80906.0,21.3707,21.3707,21.3251,21.3434,80906.0
2017-06-09 15:45:00,23.42,23.45,23.41,23.42,84486.0,21.3525,21.3798,21.3434,21.3525,84486.0
2017-06-09 15:50:00,23.43,23.46,23.43,23.45,86850.0,21.3616,21.3889,21.3616,21.3798,86850.0
2017-06-09 15:55:00,23.45,23.45,23.42,23.44,245544.0,21.3798,21.3798,21.3525,21.3707,245544.0
2017-06-12 09:30:00,23.4,23.53,23.39,23.47,63618.0,21.3342,21.4528,21.3251,21.3981,63618.0
2017-06-12 09:35:00,23.46,23.55,23.41,23.54,49066.0,21.3889,21.471,21.3434,21.4619,49066.0
2017-06-12 09:40:00,23.54,23.6,23.46,23.59,63587.0,21.4619,21.5166,21.3889,21.5075,63587.0
2017-06-12 09:45:00,23.59,23.67,23.59,23.66,34013.0,21.5075,21.5804,21.5075,21.5713,34013.0
2017-06-12 09:50:00,23.66,23.66,23.56,23.59,52562.0,21.5713,21.5713,21.4801,21.5075,52562.0
2017-06-12 09:55:00,23.6,23.64,23.56,23.59,78131.0,21.5166,21.5531,21.4801,21.5075,78131.0
2017-06-12 10:00:00,23.59,23.61,23.49,23.53,62746.0,21.5075,21.5257,21.4163,21.4528,62746.0
2017-06-12 10:05:00,23.52,23.58,23.5,23.5,61333.0,21.4437,21.4984,21.4254,21.4254,61333.0
2017-06-12 10:10:00,23.51,23.57,23.51,23.57,61252.0,21.4345,21.4892,21.4345,21.4892,61252.0
2017-06-12 10:15:00,23.57,23.57,23.52,23.57,56954.0,21.4892,21.4892,21.4437,21.4892,56954.0
2017-06-12 10:20:00,23.57,23.59,23.5,23.56,38956.0,21.4892,21.5075,21.4254,21.4801,38956.0
2017-06-12 10:25:00,23.56,23.57,23.5,23.52,36229.0,21.4801,21.4892,21.4254,21.4437,36229.0
2017-06-12 10:30:00,23.53,23.53,23.48,23.5,36430.0,21.4528,21.4528,21.4072,21.4254,36430.0
2017-06-12 10:35:00,23.5,23.52,23.48,23.49,24516.0,21.4254,21.4437,21.4072,21.4163,24516.0
2017-06-12 10:40:00,23.5,23.55,23.5,23.53,40847.0,21.4254,21.471,21.4254,21.4528,40847.0
2017-06-12 10:45:00,23.54,23.55,23.52,23.54,21273.0,21.4619,21.471,21.4437,21.4619,21273.0
2017-06-12 10:50:00,23.54,23.58,23.53,23.57,35975.0,21.4619,21.4984,21.4528,21.4892,35975.0
2017-06-12 10:55:00,23.58,23.59,23.54,23.54,66292.0,21.4984,21.5075,21.4619,21.4619,66292.0
2017-06-12 11:00:00,23.55,23.57,23.52,23.56,55887.0,21.471,21.4892,21.4437,21.4801,55887.0
2017-06-12 11:05:00,23.57,23.61,23.54,23.55,72387.0,21.4892,21.5257,21.4619,21.471,72387.0
2017-06-12 11:10:00,23.55,23.55,23.5,23.51,41142.0,21.471,21.471,21.4254,21.4345,41142.0
2017-06-12 11:15:00,23.5,23.54,23.49,23.5,37911.0,21.4254,21.4619,21.4163,21.4254,37911.0
2017-06-12 11:20:00,23.5,23.52,23.49,23.5,20109.0,21.4254,21.4437,21.4163,21.4254,20109.0
2017-06-12 11:25:00,23.51,23.52,23.49,23.52,25661.0,21.4345,21.4437,21.4163,21.4437,25661.0
2017-06-12 11:30:00,23.53,23.56,23.52,23.53,36076.0,21.4528,21.4801,21.4437,21.4528,36076.0
2017-06-12 11:35:00,23.53,23.54,23.5,23.53,27039.0,21.4528,21.4619,21.4254,21.4528,27039.0
2017-06-12 11:40:00,23.54,23.55,23.51,23.52,17232.0,21.4619,21.471,21.4345,21.4437,17232.0
2017-06-12 11:45:00,23.52,23.55,23.52,23.54,11129.0,21.4437,21.471,21.4437,21.4619,11129.0
2017-06-12 11:50:00,23.54,23.54,23.51,23.51,22803.0,21.4619,21.4619,21.4345,21.4345,22803.0
2017-06-12 11:55:00,23.51,23.54,23.49,23.53,21349.0,21.4345,21.4619,21.4163,21.4528,21349.0
2017-06-12 12:00:00,23.53,23.54,23.51,23.53,12750.0,21.4528,21.4619,21.4345,21.4528,12750.0
2017-06-12 12:05:00,23.53,23.53,23.49,23.5,55718.0,21.4528,21.4528,21.4163,21.4254,55718.0
2017-06-12 12:10:00,23.51,23.54,23.5,23.53,34842.0,21.4345,21.4619,21.4254,21.4528,34842.0
2017-06-12 12:15:00,23.53,23.55,23.53,23.54,17416.0,21.4528,21.471,21.4528,21.4619,17416.0
2017-06-12 12:20:00,23.54,23.56,23.53,23.54,14752.0,21.4619,21.4801,21.4528,21.4619,14752.0
2017-06-12 12:25:00,23.54,23.56,23.54,23.55,12200.0,21.4619,21.4801,21.4619,21.471,12200.0
2017-06-12 12:30:00,23.55,23.59,23.55,23.58,17830.0,21.471,21.5075,21.471,21.4984,17830.0
2017-06-12 12:35:00,23.58,23.58,23.56,23.57,8694.0,21.4984,21.4984,21.4801,21.4892,8694.0
2017-06-12 12:40:00,23.57,23.63,23.57,23.61,27192.0,21.4892,21.5439,21.4892,21.5257,27192.0
2017-06-12 12:45:00,23.6,23.62,23.59,23.61,15527.0,21.5166,21.5348,21.5075,21.5257,15527.0
2017-06-12 12:50:00,23.61,23.62,23.59,23.61,13794.0,21.5257,21.5348,21.5075,21.5257,13794.0
2017-06-12 12:55:00,23.61,23.61,23.57,23.59,17197.0,21.5257,21.5257,21.4892,21.5075,17197.0
2017-06-12 13:00:00,23.59,23.6,23.57,23.6,7168.0,21.5075,21.5166,21.4892,21.5166,7168.0
2017-06-12 13:05:00,23.59,23.6,23.57,23.6,8809.0,21.5075,21.5166,21.4892,21.5166,8809.0
2017-06-12 13:10:00,23.59,23.59,23.58,23.58,15099.0,21.5075,21.5075,21.4984,21.4984,15099.0
2017-06-12 13:15:00,23.59,23.59,23.58,23.58,6636.0,21.5075,21.5075,21.4984,21.4984,6636.0
2017-06-12 13:20:00,23.58,23.6,23.58,23.58,17040.0,21.4984,21.5166,21.4984,21.4984,17040.0
2017-06-12 13:25:00,23.59,23.61,23.58,23.6,14319.0,21.5075,21.5257,21.4984,21.5166,14319.0
2017-06-12 13:30:00,23.6,23.63,23.6,23.61,29655.0,21.5166,21.5439,21.5166,21.5257,29655.0
2017-06-12 13:35:00,23.62,23.62,23.59,23.61,20854.0,21.5348,21.5348,21.5075,21.5257,20854.0
2017-06-12 13:40:00,23.61,23.63,23.61,23.62,10540.0,21.5257,21.5439,21.5257,21.5348,10540.0
2017-06-12 13:45:00,23.61,23.64,23.61,23.63,15261.0,21.5257,21.5531,21.5257,21.5439,15261.0
2017-06-12 13:50:00,23.63,23.64,23.62,23.62,11938.0,21.5439,21.5531,21.5348,21.5348,11938.0
2017-06-12 13:55:00,23.62,23.63,23.6,23.61,14975.0,21.5348,21.5439,21.5166,21.5257,14975.0
2017-06-12 14:00:00,23.61,23.63,23.6,23.63,6404.0,21.5257,21.5439,21.5166,21.5439,6404.0
2017-06-12 14:05:00,23.62,23.64,23.61,23.63,20292.0,21.5348,21.5531,21.5257,21.5439,20292.0
2017-06-12 14:10:00,23.62,23.64,23.61,23.62,20020.0,21.5348,21.5531,21.5257,21.5348,20020.0
2017-06-12 14:15:00,23.62,23.63,23.57,23.58,28742.0,21.5348,21.5439,21.4892,21.4984,28742.0
2017-06-12 14:20:00,23.57,23.58,23.53,23.54,35340.0,21.4892,21.4984,21.4528,21.4619,35340.0
2017-06-12 14:25:00,23.54,23.54,23.51,23.52,52055.0,21.4619,21.4619,21.4345,21.4437,52055.0
2017-06-12 14:30:00,23.51,23.52,23.49,23.51,77115.0,21.4345,21.4437,21.4163,21.4345,77115.0
2017-06-12 14:35:00,23.5,23.51,23.5,23.51,42938.0,21.4254,21.4345,21.4254,21.4345,42938.0
2017-06-12 14:40:00,23.5,23.51,23.46,23.49,40392.0,21.4254,21.4345,21.3889,21.4163,40392.0
2017-06-12 14:45:00,23.49,23.49,23.46,23.48,27094.0,21.4163,21.4163,21.3889,21.4072,27094.0
2017-06-12 14:50:00,23.48,23.49,23.45,23.45,33052.0,21.4072,21.4163,21.3798,21.3798,33052.0
2017-06-12 14:55:00,23.45,23.48,23.45,23.48,29153.0,21.3798,21.4072,21.3798,21.4072,29153.0
2017-06-12 15:00:00,23.48,23.49,23.46,23.47,33995.0,21.4072,21.4163,21.3889,21.3981,33995.0
2017-06-12 15:05:00,23.47,23.49,23.46,23.48,30537.0,21.3981,21.4163,21.3889,21.4072,30537.0
2017-06-12 15:10:00,23.48,23.5,23.47,23.48,28462.0,21.4072,21.4254,21.3981,21.4072,28462.0
2017-06-12 15:15:00,23.48,23.49,23.47,23.48,25741.0,21.4072,21.4163,21.3981,21.4072,25741.0
2017-06-12 15:20:00,23.47,23.5,23.47,23.49,25890.0,21.3981,21.4254,21.3981,21.4163,25890.0
2017-06-12 15:25:00,23.5,23.5,23.45,23.45,69672.0,21.4254,21.4254,21.3798,21.3798,69672.0
2017-06-12 15:30:00,23.46,23.49,23.45,23.48,45800.0,21.3889,21.4163,21.3798,21.4072,45800.0
2017-06-12 15:35:00,23.48,23.51,23.47,23.5,70658.0,21.4072,21.4345,21.3981,21.4254,70658.0
2017-06-12 15:40:00,23.5,23.5,23.47,23.47,77597.0,21.4254,21.4254,21.3981,21.3981,77597.0
2017-06-12 15:45:00,23.47,23.51,23.47,23.49,104376.0,21.3981,21.4345,21.3981,21.4163,104376.0
2017-06-12 15:50:00,23.49,23.5,23.47,23.49,85243.0,21.4163,21.4254,21.3981,21.4163,85243.0
2017-06-12 15:55:00,23.49,23.49,23.47,23.47,290191.0,21.4163,21.4163,21.3981,21.3981,290191.0
2017-06-13 09:30:00,23.49,23.52,23.47,23.5,34773.0,21.4163,21.4437,21.3981,21.4254,34773.0
2017-06-13 09:35:00,23.5,23.51,23.47,23.5,36309.0,21.4254,21.4345,21.3981,21.4254,36309.0
2017-06-13 09:40:00,23.5,23.57,23.5,23.54,47954.0,21.4254,21.4892,21.4254,21.4619,47954.0
2017-06-13 09:45:00,23.53,23.56,23.52,23.55,60729.0,21.4528,21.4801,21.4437,21.471,60729.0
2017-06-13 09:50:00,23.55,23.56,23.51,23.56,48136.0,21.471,21.4801,21.4345,21.4801,48136.0
2017-06-13 09:55:00,23.56,23.62,23.55,23.62,66363.0,21.4801,21.5348,21.471,21.5348,66363.0
2017-06-13 10:00:00,23.63,23.73,23.62,23.71,135458.0,21.5439,21.6351,21.5348,21.6169,135458.0
2017-06-13 10:05:00,23.71,23.9,23.71,23.84,172005.0,21.6169,21.7901,21.6169,21.7354,172005.0
2017-06-13 10:10:00,23.84,23.85,23.78,23.84,57220.0,21.7354,21.7445,21.6807,21.7354,57220.0
2017-06-13 10:15:00,23.83,23.85,23.8,23.8,52050.0,21.7263,21.7445,21.6989,21.6989,52050.0
2017-06-13 10:20:00,23.8,23.91,23.8,23.87,161534.0,21.6989,21.7992,21.6989,21.7628,161534.0
2017-06-13 10:25:00,23.87,23.88,23.82,23.84,56657.0,21.7628,21.7719,21.7172,21.7354,56657.0
2017-06-13 10:30:00,23.84,23.85,23.77,23.78,57612.0,21.7354,21.7445,21.6716,21.6807,57612.0
2017-06-13 10:35:00,23.78,23.86,23.77,23.85,60787.0,21.6807,21.7536,21.6716,21.7445,60787.0
2017-06-13 10:40:00,23.85,23.85,23.8,23.8,37121.0,21.7445,21.7445,21.6989,21.6989,37121.0
2017-06-13 10:45:00,23.81,23.83,23.81,23.82,28329.0,21.708,21.7263,21.708,21.7172,28329.0
2017-06-13 10:50:00,23.82,23.86,23.81,23.84,63253.0,21.7172,21.7536,21.708,21.7354,63253.0
2017-06-13 10:55:00,23.83,23.86,23.82,23.84,38433.0,21.7263,21.7536,21.7172,21.7354,38433.0
2017-06-13 11:00:00,23.83,23.85,23.82,23.85,76099.0,21.7263,21.7445,21.7172,21.7445,76099.0
2017-06-13 11:05:00,23.84,23.88,23.84,23.88,30670.0,21.7354,21.7719,21.7354,21.7719,30670.0
2017-06-13 11:10:00,23.88,23.93,23.87,23.93,117628.0,21.7719,21.8175,21.7628,21.8175,117628.0
2017-06-13 11:15:00,23.93,23.98,23.9,23.95,178383.0,21.8175,21.863,21.7901,21.8357,178383.0
2017-06-13 11:20:00,23.95,23.96,23.9,23.91,30816.0,21.8357,21.8448,21.7901,21.7992,30816.0
2017-06-13 11:25:00,23.91,23.98,23.9,23.95,111302.0,21.7992,21.863,21.7901,21.8357,111302.0
2017-06-13 11:30:00,23.96,23.98,23.94,23.97,161573.0,21.8448,21.863,21.8266,21.8539,161573.0
2017-06-13 11:35:00,23.98,24.01,23.98,24.01,67392.0,21.863,21.8904,21.863,21.8904,67392.0
2017-06-13 11:40:00,24.01,24.06,24.0,24.06,115738.0,21.8904,21.936,21.8813,21.936,115738.0
2017-06-13 11:45:00,24.05,24.06,23.99,24.0,68752.0,21.9269,21.936,21.8722,21.8813,68752.0
2017-06-13 11:50:00,24.0,24.05,23.99,24.05,52466.0,21.8813,21.9269,21.8722,21.9269,52466.0
2017-06-13 11:55:00,24.05,24.07,24.04,24.05,76879.0,21.9269,21.9451,21.9177,21.9269,76879.0
2017-06-13 12:00:00,24.04,24.05,24.03,24.04,37647.0,21.9177,21.9269,21.9086,21.9177,37647.0
2017-06-13 12:05:00,24.04,24.04,24.02,24.03,29063.0,21.9177,21.9177,21.8995,21.9086,29063.0
2017-06-13 12:10:00,24.04,24.06,24.03,24.06,24747.0,21.9177,21.936,21.9086,21.936,24747.0
2017-06-13 12:15:00,24.07,24.1,24.06,24.07,37795.0,21.9451,21.9724,21.936,21.9451,37795.0
2017-06-13 12:20:00,24.08,24.08,24.03,24.06,58388.0,21.9542,21.9542,21.9086,21.936,58388.0
2017-06-13 12:25:00,24.07,24.1,24.06,24.1,33626.0,21.9451,21.9724,21.936,21.9724,33626.0
2017-06-13 12:30:00,24.09,24.1,24.06,24.06,21518.0,21.9633,21.9724,21.936,21.936,21518.0
2017-06-13 12:35:00,24.06,24.07,24.05,24.06,29706.0,21.936,21.9451,21.9269,21.936,29706.0
2017-06-13 12:40:00,24.07,24.07,24.05,24.06,23627.0,21.9451,21.9451,21.9269,21.936,23627.0
2017-06-13 12:45:00,24.06,24.08,24.05,24.07,24647.0,21.936,21.9542,21.9269,21.9451,24647.0
2017-06-13 12:50:00,24.07,24.1,24.07,24.1,20778.0,21.9451,21.9724,21.9451,21.9724,20778.0
2017-06-13 12:55:00,24.1,24.1,24.08,24.09,34850.0,21.9724,21.9724,21.9542,21.9633,34850.0
2017-06-13 13:00:00,24.08,24.14,24.08,24.11,130109.0,21.9542,22.0089,21.9542,21.9816,130109.0
2017-06-13 13:05:00,24.12,24.12,24.09,24.09,23594.0,21.9907,21.9907,21.9633,21.9633,23594.0
2017-06-13 13:10:00,24.09,24.1,24.07,24.08,28987.0,21.9633,21.9724,21.9451,21.9542,28987.0
2017-06-13 13:15:00,24.07,24.08,24.04,24.06,31673.0,21.9451,21.9542,21.9177,21.936,31673.0
2017-06-13 13:20:00,24.05,24.08,24.05,24.06,48741.0,21.9269,21.9542,21.9269,21.936,48741.0
2017-06-13 13:25:00,24.07,24.09,24.05,24.09,21839.0,21.9451,21.9633,21.9269,21.9633,21839.0
2017-06-13 13:30:00,24.09,24.1,24.08,24.1,12115.0,21.9633,21.9724,21.9542,21.9724,12115.0
2017-06-13 13:35:00,24.09,24.1,24.08,24.09,16535.0,21.9633,21.9724,21.9542,21.9633,16535.0
2017-06-13 13:40:00,24.09,24.11,24.08,24.11,21603.0,21.9633,21.9816,21.9542,21.9816,21603.0
2017-06-13 13:45:00,24.11,24.11,24.08,24.11,41444.0,21.9816,21.9816,21.9542,21.9816,41444.0
2017-06-13 13:50:00,24.1,24.14,24.1,24.14,32978.0,21.9724,22.0089,21.9724,22.0089,32978.0
2017-06-13 13:55:00,24.14,24.15,24.13,24.15,19185.0,22.0089,22.018,21.9998,22.018,19185.0
2017-06-13 14:00:00,24.14,24.15,24.12,24.13,44561.0,22.0089,22.018,21.9907,21.9998,44561.0
2017-06-13 14:05:00,24.13,24.15,24.12,24.13,37139.0,21.9998,22.018,21.9907,21.9998,37139.0
2017-06-13 14:10:00,24.13,24.15,24.12,24.13,27900.0,21.9998,22.018,21.9907,21.9998,27900.0
2017-06-13 14:15:00,24.13,24.14,24.11,24.13,38801.0,21.9998,22.0089,21.9816,21.9998,38801.0
2017-06-13 14:20:00,24.13,24.15,24.12,24.14,31390.0,21.9998,22.018,21.9907,22.0089,31390.0
2017-06-13 14:25:00,24.14,24.16,24.11,24.13,94498.0,22.0089,22.0272,21.9816,21.9998,94498.0
2017-06-13 14:30:00,24.13,24.13,24.09,24.1,83580.0,21.9998,21.9998,21.9633,21.9724,83580.0
2017-06-13 14:35:00,24.09,24.13,24.09,24.11,51109.0,21.9633,21.9998,21.9633,21.9816,51109.0
2017-06-13 14:40:00,24.11,24.12,24.1,24.11,17787.0,21.9816,21.9907,21.9724,21.9816,17787.0
2017-06-13 14:45:00,24.11,24.11,24.08,24.08,26395.0,21.9816,21.9816,21.9542,21.9542,26395.0
2017-06-13 14:50:00,24.08,24.11,24.08,24.1,37743.0,21.9542,21.9816,21.9542,21.9724,37743.0
2017-06-13 14:55:00,24.11,24.11,24.09,24.1,13545.0,21.9816,21.9816,21.9633,21.9724,13545.0
2017-06-13 15:00:00,24.09,24.1,24.08,24.08,29987.0,21.9633,21.9724,21.9542,21.9542,29987.0
2017-06-13 15:05:00,24.09,24.09,24.07,24.07,21460.0,21.9633,21.9633,21.9451,21.9451,21460.0
2017-06-13 15:10:00,24.08,24.1,24.07,24.09,55899.0,21.9542,21.9724,21.9451,21.9633,55899.0
2017-06-13 15:15:00,24.08,24.1,24.08,24.09,39783.0,21.9542,21.9724,21.9542,21.9633,39783.0
2017-06-13 15:20:00,24.09,24.13,24.08,24.13,69078.0,21.9633,21.9998,21.9542,21.9998,69078.0
2017-06-13 15:25:00,24.13,24.13,24.11,24.12,63739.0,21.9998,21.9998,21.9816,21.9907,63739.0
2017-06-13 15:30:00,24.11,24.12,24.09,24.12,94471.0,21.9816,21.9907,21.9633,21.9907,94471.0
2017-06-13 15:35:00,24.12,24.12,24.09,24.12,83594.0,21.9907,21.9907,21.9633,21.9907,83594.0
2017-06-13 15:40:00,24.12,24.15,24.12,24.14,151500.0,21.9907,22.018,21.9907,22.0089,151500.0
2017-06-13 15:45:00,24.13,24.14,24.11,24.14,156984.0,21.9998,22.0089,21.9816,22.0089,156984.0
2017-06-13 15:50:00,24.14,24.14,24.08,24.09,134426.0,22.0089,22.0089,21.9542,21.9633,134426.0
2017-06-13 15:55:00,24.1,24.12,24.08,24.12,337868.0,21.9724,21.9907,21.9542,21.9907,337868.0
2017-06-14 09:30:00,24.24,24.24,24.17,24.19,62648.0,22.1001,22.1001,22.0363,22.0545,62648.0
2017-06-14 09:35:00,24.19,24.19,24.12,24.16,64205.0,22.0545,22.0545,21.9907,22.0272,64205.0
2017-06-14 09:40:00,24.17,24.21,24.17,24.18,25238.0,22.0363,22.0727,22.0363,22.0454,25238.0
2017-06-14 09:45:00,24.18,24.22,24.16,24.21,31990.0,22.0454,22.0819,22.0272,22.0727,31990.0
2017-06-14 09:50:00,24.21,24.29,24.21,24.28,69147.0,22.0727,22.1457,22.0727,22.1366,69147.0
2017-06-14 09:55:00,24.28,24.36,24.26,24.3,60441.0,22.1366,22.2095,22.1183,22.1548,60441.0
2017-06-14 10:00:00,24.3,24.34,24.29,24.3,89037.0,22.1548,22.1913,22.1457,22.1548,89037.0
2017-06-14 10:05:00,24.3,24.32,24.28,24.31,57346.0,22.1548,22.173,22.1366,22.1639,57346.0
2017-06-14 10:10:00,24.31,24.39,24.29,24.39,64526.0,22.1639,22.2368,22.1457,22.2368,64526.0
2017-06-14 10:15:00,24.39,24.39,24.32,24.32,47799.0,22.2368,22.2368,22.173,22.173,47799.0
2017-06-14 10:20:00,24.32,24.42,24.3,24.41,74168.0,22.173,22.2642,22.1548,22.2551,74168.0
2017-06-14 10:25:00,24.41,24.47,24.41,24.46,83785.0,22.2551,22.3098,22.2551,22.3007,83785.0
2017-06-14 10:30:00,24.46,24.47,24.36,24.37,113839.0,22.3007,22.3098,22.2095,22.2186,113839.0
2017-06-14 10:35:00,24.37,24.41,24.36,24.4,48776.0,22.2186,22.2551,22.2095,22.246,48776.0
2017-06-14 10:40:00,24.39,24.43,24.37,24.43,57089.0,22.2368,22.2733,22.2186,22.2733,57089.0
2017-06-14 10:45:00,24.43,24.46,24.41,24.45,58646.0,22.2733,22.3007,22.2551,22.2915,58646.0
2017-06-14 10:50:00,24.45,24.51,24.45,24.49,106577.0,22.2915,22.3463,22.2915,22.328,106577.0
2017-06-14 10:55:00,24.48,24.57,24.45,24.55,214638.0,22.3189,22.401,22.2915,22.3827,214638.0
2017-06-14 11:00:00,24.55,24.63,24.52,24.63,113306.0,22.3827,22.4557,22.3554,22.4557,113306.0
2017-06-14 11:05:00,24.63,24.64,24.56,24.59,139623.0,22.4557,22.4648,22.3918,22.4192,139623.0
2017-06-14 11:10:00,24.58,24.59,24.52,24.57,87670.0,22.4101,22.4192,22.3554,22.401,87670.0
2017-06-14 11:15:00,24.57,24.58,24.54,24.56,90042.0,22.401,22.4101,22.3736,22.3918,90042.0
2017-06-14 11:20:00,24.56,24.62,24.56,24.58,151815.0,22.3918,22.4465,22.3918,22.4101,151815.0
2017-06-14 11:25:00,24.58,24.59,24.54,24.59,181672.0,22.4101,22.4192,22.3736,22.4192,181672.0
2017-06-14 11:30:00,24.58,24.67,24.58,24.62,184984.0,22.4101,22.4921,22.4101,22.4465,184984.0
2017-06-14 11:35:00,24.63,24.69,24.63,24.68,101768.0,22.4557,22.5104,22.4557,22.5012,101768.0
2017-06-14 11:40:00,24.67,24.72,24.67,24.7,134822.0,22.4921,22.5377,22.4921,22.5195,134822.0
2017-06-14 11:45:00,24.7,24.73,24.69,24.72,135568.0,22.5195,22.5468,22.5104,22.5377,135568.0
2017-06-14 11:50:00,24.72,24.72,24.64,24.64,72858.0,22.5377,22.5377,22.4648,22.4648,72858.0
2017-06-14 11:55:00,24.65,24.66,24.59,24.64,168383.0,22.4739,22.483,22.4192,22.4648,168383.0
2017-06-14 12:00:00,24.64,24.68,24.61,24.62,101838.0,22.4648,22.5012,22.4374,22.4465,101838.0
2017-06-14 12:05:00,24.62,24.65,24.6,24.64,95044.0,22.4465,22.4739,22.4283,22.4648,95044.0
2017-06-14 12:10:00,24.65,24.66,24.61,24.62,73429.0,22.4739,22.483,22.4374,22.4465,73429.0
2017-06-14 12:15:00,24.63,24.63,24.59,24.61,66975.0,22.4557,22.4557,22.4192,22.4374,66975.0
2017-06-14 12:20:00,24.61,24.64,24.6,24.61,70586.0,22.4374,22.4648,22.4283,22.4374,70586.0
2017-06-14 12:25:00,24.61,24.61,24.58,24.59,88711.0,22.4374,22.4374,22.4101,22.4192,88711.0
2017-06-14 12:30:00,24.59,24.65,24.59,24.62,79736.0,22.4192,22.4739,22.4192,22.4465,79736.0
2017-06-14 12:35:00,24.63,24.63,24.54,24.55,132137.0,22.4557,22.4557,22.3736,22.3827,132137.0
2017-06-14 12:40:00,24.55,24.56,24.54,24.55,72971.0,22.3827,22.3918,22.3736,22.3827,72971.0
2017-06-14 12:45:00,24.55,24.55,24.49,24.49,73865.0,22.3827,22.3827,22.328,22.328,73865.0
2017-06-14 12:50:00,24.49,24.49,24.47,24.48,50827.0,22.328,22.328,22.3098,22.3189,50827.0
2017-06-14 12:55:00,24.48,24.52,24.48,24.49,62725.0,22.3189,22.3554,22.3189,22.328,62725.0
2017-06-14 13:00:00,24.49,24.51,24.48,24.5,31660.0,22.328,22.3463,22.3189,22.3371,31660.0
2017-06-14 13:05:00,24.5,24.5,24.41,24.43,39061.0,22.3371,22.3371,22.2551,22.2733,39061.0
2017-06-14 13:10:00,24.43,24.44,24.41,24.41,16818.0,22.2733,22.2824,22.2551,22.2551,16818.0
2017-06-14 13:15:00,24.41,24.44,24.39,24.39,106529.0,22.2551,22.2824,22.2368,22.2368,106529.0
2017-06-14 13:20:00,24.39,24.4,24.36,24.37,31701.0,22.2368,22.246,22.2095,22.2186,31701.0
2017-06-14 13:25:00,24.37,24.39,24.36,24.38,31282.0,22.2186,22.2368,22.2095,22.2277,31282.0
2017-06-14 13:30:00,24.38,24.42,24.37,24.41,54433.0,22.2277,22.2642,22.2186,22.2551,54433.0
2017-06-14 13:35:00,24.41,24.41,24.39,24.39,18159.0,22.2551,22.2551,22.2368,22.2368,18159.0
2017-06-14 13:40:00,24.39,24.4,24.35,24.35,40445.0,22.2368,22.246,22.2004,22.2004,40445.0
2017-06-14 13:45:00,24.35,24.36,24.34,24.36,15474.0,22.2004,22.2095,22.1913,22.2095,15474.0
2017-06-14 13:50:00,24.36,24.37,24.32,24.33,62850.0,22.2095,22.2186,22.173,22.1821,62850.0
2017-06-14 13:55:00,24.34,24.43,24.33,24.41,37141.0,22.1913,22.2733,22.1821,22.2551,37141.0
2017-06-14 14:00:00,24.41,24.41,24.23,24.38,69166.0,22.2551,22.2551,22.091,22.2277,69166.0
2017-06-14 14:05:00,24.39,24.54,24.39,24.46,76718.0,22.2368,22.3736,22.2368,22.3007,76718.0
2017-06-14 14:10:00,24.46,24.52,24.45,24.48,82713.0,22.3007,22.3554,22.2915,22.3189,82713.0
2017-06-14 14:15:00,24.48,24.48,24.36,24.39,53026.0,22.3189,22.3189,22.2095,22.2368,53026.0
2017-06-14 14:20:00,24.39,24.43,24.38,24.41,32479.0,22.2368,22.2733,22.2277,22.2551,32479.0
2017-06-14 14:25:00,24.42,24.43,24.38,24.4,88623.0,22.2642,22.2733,22.2277,22.246,88623.0
2017-06-14 14:30:00,24.39,24.41,24.37,24.39,72236.0,22.2368,22.2551,22.2186,22.2368,72236.0
2017-06-14 14:35:00,24.4,24.41,24.34,24.35,87100.0,22.246,22.2551,22.1913,22.2004,87100.0
2017-06-14 14:40:00,24.36,24.36,24.22,24.25,186812.0,22.2095,22.2095,22.0819,22.1092,186812.0
2017-06-14 14:45:00,24.26,24.28,24.23,24.25,245126.0,22.1183,22.1366,22.091,22.1092,245126.0
2017-06-14 14:50:00,24.26,24.34,24.25,24.34,81745.0,22.1183,22.1913,22.1092,22.1913,81745.0
2017-06-14 14:55:00,24.33,24.34,24.28,24.29,38305.0,22.1821,22.1913,22.1366,22.1457,38305.0
2017-06-14 15:00:00,24.29,24.29,24.24,24.27,55933.0,22.1457,22.1457,22.1001,22.1274,55933.0
2017-06-14 15:05:00,24.27,24.3,24.25,24.26,37433.0,22.1274,22.1548,22.1092,22.1183,37433.0
2017-06-14 15:10:00,24.25,24.27,24.21,24.22,51872.0,22.1092,22.1274,22.0727,22.0819,51872.0
2017-06-14 15:15:00,24.22,24.28,24.22,24.26,66457.0,22.0819,22.1366,22.0819,22.1183,66457.0
2017-06-14 15:20:00,24.26,24.28,24.24,24.28,56665.0,22.1183,22.1366,22.1001,22.1366,56665.0
2017-06-14 15:25:00,24.28,24.28,24.24,24.26,44880.0,22.1366,22.1366,22.1001,22.1183,44880.0
2017-06-14 15:30:00,24.26,24.27,24.23,24.27,53890.0,22.1183,22.1274,22.091,22.1274,53890.0
2017-06-14 15:35:00,24.27,24.3,24.27,24.3,74205.0,22.1274,22.1548,22.1274,22.1548,74205.0
2017-06-14 15:40:00,24.3,24.33,24.28,24.3,113887.0,22.1548,22.1821,22.1366,22.1548,113887.0
2017-06-14 15:45:00,24.3,24.33,24.29,24.32,102652.0,22.1548,22.1821,22.1457,22.173,102652.0
2017-06-14 15:50:00,24.31,24.32,24.28,24.29,136498.0,22.1639,22.173,22.1366,22.1457,136498.0
2017-06-14 15:55:00,24.28,24.29,24.26,24.28,174998.0,22.1366,22.1457,22.1183,22.1366,174998.0
2017-06-15 09:30:00,24.04,24.11,24.02,24.11,103818.0,21.9177,21.9816,21.8995,21.9816,103818.0
2017-06-15 09:35:00,24.09,24.13,24.05,24.12,75419.0,21.9633,21.9998,21.9269,21.9907,75419.0
2017-06-15 09:40:00,24.12,24.18,24.1,24.13,169510.0,21.9907,22.0454,21.9724,21.9998,169510.0
2017-06-15 09:45:00,24.12,24.17,24.12,24.14,31012.0,21.9907,22.0363,21.9907,22.0089,31012.0
2017-06-15 09:50:00,24.15,24.15,24.09,24.13,55817.0,22.018,22.018,21.9633,21.9998,55817.0
2017-06-15 09:55:00,24.13,24.14,24.08,24.09,51017.0,21.9998,22.0089,21.9542,21.9633,51017.0
2017-06-15 10:00:00,24.06,24.09,24.01,24.01,162435.0,21.936,21.9633,21.8904,21.8904,162435.0
2017-06-15 10:05:00,24.02,24.03,23.94,24.0,148638.0,21.8995,21.9086,21.8266,21.8813,148638.0
2017-06-15 10:10:00,24.0,24.05,23.98,24.05,59618.0,21.8813,21.9269,21.863,21.9269,59618.0
2017-06-15 10:15:00,24.05,24.05,23.97,23.99,50764.0,21.9269,21.9269,21.8539,21.8722,50764.0
2017-06-15 10:20:00,23.99,24.0,23.96,23.98,78023.0,21.8722,21.8813,21.8448,21.863,78023.0
2017-06-15 10:25:00,23.99,24.01,23.98,24.0,120080.0,21.8722,21.8904,21.863,21.8813,120080.0
2017-06-15 10:30:00,24.0,24.05,23.97,24.05,57894.0,21.8813,21.9269,21.8539,21.9269,57894.0
2017-06-15 10:35:00,24.04,24.05,23.99,24.01,60813.0,21.9177,21.9269,21.8722,21.8904,60813.0
2017-06-15 10:40:00,24.0,24.01,23.97,23.98,69375.0,21.8813,21.8904,21.8539,21.863,69375.0
2017-06-15 10:45:00,23.98,24.01,23.98,23.98,36713.0,21.863,21.8904,21.863,21.863,36713.0
2017-06-15 10:50:00,23.99,23.99,23.96,23.97,31845.0,21.8722,21.8722,21.8448,21.8539,31845.0
2017-06-15 10:55:00,23.96,24.01,23.96,24.0,53684.0,21.8448,21.8904,21.8448,21.8813,53684.0
2017-06-15 11:00:00,24.0,24.02,23.96,24.02,38522.0,21.8813,21.8995,21.8448,21.8995,38522.0
2017-06-15 11:05:00,24.03,24.03,23.99,24.0,177331.0,21.9086,21.9086,21.8722,21.8813,177331.0
2017-06-15 11:10:00,24.0,24.07,23.99,24.06,74380.0,21.8813,21.9451,21.8722,21.936,74380.0
2017-06-15 11:15:00,24.06,24.1,24.04,24.1,31162.0,21.936,21.9724,21.9177,21.9724,31162.0
2017-06-15 11:20:00,24.1,24.16,24.09,24.16,88825.0,21.9724,22.0272,21.9633,22.0272,88825.0
2017-06-15 11:25:00,24.16,24.18,24.15,24.17,53141.0,22.0272,22.0454,22.018,22.0363,53141.0
2017-06-15 11:30:00,24.17,24.19,24.15,24.18,101421.0,22.0363,22.0545,22.018,22.0454,101421.0
2017-06-15 11:35:00,24.18,24.23,24.18,24.23,20424.0,22.0454,22.091,22.0454,22.091,20424.0
2017-06-15 11:40:00,24.23,24.25,24.19,24.2,28750.0,22.091,22.1092,22.0545,22.0636,28750.0
2017-06-15 11:45:00,24.19,24.2,24.18,24.2,17546.0,22.0545,22.0636,22.0454,22.0636,17546.0
2017-06-15 11:50:00,24.2,24.2,24.15,24.16,26414.0,22.0636,22.0636,22.018,22.0272,26414.0
2017-06-15 11:55:00,24.16,24.16,24.11,24.12,17561.0,22.0272,22.0272,21.9816,21.9907,17561.0
2017-06-15 12:00:00,24.12,24.14,24.12,24.12,16193.0,21.9907,22.0089,21.9907,21.9907,16193.0
2017-06-15 12:05:00,24.12,24.12,24.09,24.1,16596.0,21.9907,21.9907,21.9633,21.9724,16596.0
2017-06-15 12:10:00,24.1,24.13,24.1,24.1,18424.0,21.9724,21.9998,21.9724,21.9724,18424.0
2017-06-15 12:15:00,24.1,24.11,24.09,24.09,16727.0,21.9724,21.9816,21.9633,21.9633,16727.0
2017-06-15 12:20:00,24.1,24.11,24.09,24.1,13039.0,21.9724,21.9816,21.9633,21.9724,13039.0
2017-06-15 12:25:00,24.1,24.11,24.09,24.1,9296.0,21.9724,21.9816,21.9633,21.9724,9296.0
2017-06-15 12:30:00,24.1,24.1,24.08,24.09,8330.0,21.9724,21.9724,21.9542,21.9633,8330.0
2017-06-15 12:35:00,24.08,24.08,24.06,24.07,12018.0,21.9542,21.9542,21.936,21.9451,12018.0
2017-06-15 12:40:00,24.07,24.09,24.06,24.07,57606.0,21.9451,21.9633,21.936,21.9451,57606.0
2017-06-15 12:45:00,24.07,24.08,24.03,24.05,58791.0,21.9451,21.9542,21.9086,21.9269,58791.0
2017-06-15 12:50:00,24.05,24.07,24.04,24.06,84259.0,21.9269,21.9451,21.9177,21.936,84259.0
2017-06-15 12:55:00,24.06,24.08,24.06,24.07,8855.0,21.936,21.9542,21.936,21.9451,8855.0
2017-06-15 13:00:00,24.07,24.07,24.05,24.06,10695.0,21.9451,21.9451,21.9269,21.936,10695.0
2017-06-15 13:05:00,24.06,24.07,24.03,24.03,36806.0,21.936,21.9451,21.9086,21.9086,36806.0
2017-06-15 13:10:00,24.03,24.06,24.03,24.04,31702.0,21.9086,21.936,21.9086,21.9177,31702.0
2017-06-15 13:15:00,24.05,24.05,24.01,24.02,29365.0,21.9269,21.9269,21.8904,21.8995,29365.0
2017-06-15 13:20:00,24.02,24.02,23.99,24.0,27659.0,21.8995,21.8995,21.8722,21.8813,27659.0
2017-06-15 13:25:00,24.01,24.01,23.98,23.99,16426.0,21.8904,21.8904,21.863,21.8722,16426.0
2017-06-15 13:30:00,23.99,24.04,23.98,24.04,58419.0,21.8722,21.9177,21.863,21.9177,58419.0
2017-06-15 13:35:00,24.04,24.1,24.02,24.1,112018.0,21.9177,21.9724,21.8995,21.9724,112018.0
2017-06-15 13:40:00,24.1,24.12,24.09,24.11,18649.0,21.9724,21.9907,21.9633,21.9816,18649.0
2017-06-15 13:45:00,24.1,24.1,24.07,24.08,12185.0,21.9724,21.9724,21.9451,21.9542,12185.0
2017-06-15 13:50:00,24.09,24.11,24.08,24.1,8219.0,21.9633,21.9816,21.9542,21.9724,8219.0
2017-06-15 13:55:00,24.1,24.12,24.09,24.1,11844.0,21.9724,21.9907,21.9633,21.9724,11844.0
2017-06-15 14:00:00,24.11,24.12,24.1,24.12,9084.0,21.9816,21.9907,21.9724,21.9907,9084.0
2017-06-15 14:05:00,24.12,24.13,24.11,24.13,9664.0,21.9907,21.9998,21.9816,21.9998,9664.0
2017-06-15 14:10:00,24.14,24.14,24.11,24.12,11874.0,22.0089,22.0089,21.9816,21.9907,11874.0
2017-06-15 14:15:00,24.12,24.12,24.11,24.12,7527.0,21.9907,21.9907,21.9816,21.9907,7527.0
2017-06-15 14:20:00,24.12,24.15,24.12,24.14,15360.0,21.9907,22.018,21.9907,22.0089,15360.0
2017-06-15 14:25:00,24.15,24.18,24.15,24.15,24802.0,22.018,22.0454,22.018,22.018,24802.0
2017-06-15 14:30:00,24.15,24.15,24.14,24.14,7822.0,22.018,22.018,22.0089,22.0089,7822.0
2017-06-15 14:35:00,24.13,24.14,24.09,24.11,42514.0,21.9998,22.0089,21.9633,21.9816,42514.0
2017-06-15 14:40:00,24.11,24.11,24.1,24.11,9298.0,21.9816,21.9816,21.9724,21.9816,9298.0
2017-06-15 14:45:00,24.11,24.14,24.1,24.14,19648.0,21.9816,22.0089,21.9724,22.0089,19648.0
2017-06-15 14:50:00,24.13,24.15,24.11,24.14,33098.0,21.9998,22.018,21.9816,22.0089,33098.0
2017-06-15 14:55:00,24.14,24.14,24.1,24.12,29999.0,22.0089,22.0089,21.9724,21.9907,29999.0
2017-06-15 15:00:00,24.12,24.14,24.12,24.13,16673.0,21.9907,22.0089,21.9907,21.9998,16673.0
2017-06-15 15:05:00,24.13,24.15,24.12,24.14,28361.0,21.9998,22.018,21.9907,22.0089,28361.0
2017-06-15 15:10:00,24.15,24.16,24.14,24.14,12632.0,22.018,22.0272,22.0089,22.0089,12632.0
2017-06-15 15:15:00,24.14,24.17,24.13,24.14,31157.0,22.0089,22.0363,21.9998,22.0089,31157.0
2017-06-15 15:20:00,24.13,24.14,24.12,24.13,33882.0,21.9998,22.0089,21.9907,21.9998,33882.0
2017-06-15 15:25:00,24.13,24.14,24.12,24.13,31665.0,21.9998,22.0089,21.9907,21.9998,31665.0
2017-06-15 15:30:00,24.13,24.14,24.09,24.12,50769.0,21.9998,22.0089,21.9633,21.9907,50769.0
2017-06-15 15:35:00,24.11,24.13,24.1,24.11,41595.0,21.9816,21.9998,21.9724,21.9816,41595.0
2017-06-15 15:40:00,24.11,24.13,24.09,24.1,61484.0,21.9816,21.9998,21.9633,21.9724,61484.0
2017-06-15 15:45:00,24.1,24.13,24.1,24.12,75081.0,21.9724,21.9998,21.9724,21.9907,75081.0
2017-06-15 15:50:00,24.12,24.12,24.07,24.07,53493.0,21.9907,21.9907,21.9451,21.9451,53493.0
2017-06-15 15:55:00,24.08,24.09,24.07,24.09,95791.0,21.9542,21.9633,21.9451,21.9633,95791.0
2017-06-16 09:30:00,23.97,23.97,23.82,23.95,280193.0,21.8539,21.8539,21.7172,21.8357,280193.0
2017-06-16 09:35:00,23.94,23.97,23.86,23.89,63187.0,21.8266,21.8539,21.7536,21.781,63187.0
2017-06-16 09:40:00,23.89,23.92,23.78,23.78,101041.0,21.781,21.8083,21.6807,21.6807,101041.0
2017-06-16 09:45:00,23.79,23.87,23.76,23.86,48404.0,21.6898,21.7628,21.6625,21.7536,48404.0
2017-06-16 09:50:00,23.87,23.87,23.79,23.8,29776.0,21.7628,21.7628,21.6898,21.6989,29776.0
2017-06-16 09:55:00,23.81,23.81,23.72,23.78,69927.0,21.708,21.708,21.626,21.6807,69927.0
2017-06-16 10:00:00,23.78,23.8,23.75,23.78,41182.0,21.6807,21.6989,21.6533,21.6807,41182.0
2017-06-16 10:05:00,23.78,23.78,23.74,23.75,34794.0,21.6807,21.6807,21.6442,21.6533,34794.0
2017-06-16 10:10:00,23.76,23.78,23.74,23.76,33508.0,21.6625,21.6807,21.6442,21.6625,33508.0
2017-06-16 10:15:00,23.76,23.82,23.76,23.82,33429.0,21.6625,21.7172,21.6625,21.7172,33429.0
2017-06-16 10:20:00,23.82,23.83,23.77,23.77,47605.0,21.7172,21.7263,21.6716,21.6716,47605.0
2017-06-16 10:25:00,23.77,23.78,23.74,23.76,43457.0,21.6716,21.6807,21.6442,21.6625,43457.0
2017-06-16 10:30:00,23.76,23.79,23.74,23.79,36085.0,21.6625,21.6898,21.6442,21.6898,36085.0
2017-06-16 10:35:00,23.79,23.89,23.79,23.89,55164.0,21.6898,21.781,21.6898,21.781,55164.0
2017-06-16 10:40:00,23.88,23.91,23.88,23.91,47163.0,21.7719,21.7992,21.7719,21.7992,47163.0
2017-06-16 10:45:00,23.91,23.91,23.86,23.87,32113.0,21.7992,21.7992,21.7536,21.7628,32113.0
2017-06-16 10:50:00,23.86,23.87,23.81,23.83,32882.0,21.7536,21.7628,21.708,21.7263,32882.0
2017-06-16 10:55:00,23.82,23.85,23.82,23.84,25003.0,21.7172,21.7445,21.7172,21.7354,25003.0
2017-06-16 11:00:00,23.84,23.85,23.83,23.84,18024.0,21.7354,21.7445,21.7263,21.7354,18024.0
2017-06-16 11:05:00,23.84,23.87,23.84,23.84,19090.0,21.7354,21.7628,21.7354,21.7354,19090.0
2017-06-16 11:10:00,23.85,23.87,23.84,23.87,25880.0,21.7445,21.7628,21.7354,21.7628,25880.0
2017-06-16 11:15:00,23.87,23.88,23.85,23.88,22645.0,21.7628,21.7719,21.7445,21.7719,22645.0
2017-06-16 11:20:00,23.88,23.88,23.85,23.88,24916.0,21.7719,21.7719,21.7445,21.7719,24916.0
2017-06-16 11:25:00,23.87,23.92,23.87,23.9,30087.0,21.7628,21.8083,21.7628,21.7901,30087.0
2017-06-16 11:30:00,23.91,23.93,23.9,23.92,19031.0,21.7992,21.8175,21.7901,21.8083,19031.0
2017-06-16 11:35:00,23.92,23.96,23.91,23.96,22232.0,21.8083,21.8448,21.7992,21.8448,22232.0
2017-06-16 11:40:00,23.96,24.0,23.95,23.99,57179.0,21.8448,21.8813,21.8357,21.8722,57179.0
2017-06-16 11:45:00,23.99,23.99,23.95,23.95,10653.0,21.8722,21.8722,21.8357,21.8357,10653.0
2017-06-16 11:50:00,23.96,23.98,23.95,23.98,13463.0,21.8448,21.863,21.8357,21.863,13463.0
2017-06-16 11:55:00,23.98,23.99,23.97,23.98,8520.0,21.863,21.8722,21.8539,21.863,8520.0
2017-06-16 12:00:00,23.99,24.03,23.99,24.03,18821.0,21.8722,21.9086,21.8722,21.9086,18821.0
2017-06-16 12:05:00,24.03,24.03,24.01,24.01,5139.0,21.9086,21.9086,21.8904,21.8904,5139.0
2017-06-16 12:10:00,24.01,24.02,23.99,24.0,10070.0,21.8904,21.8995,21.8722,21.8813,10070.0
2017-06-16 12:15:00,24.0,24.02,23.99,24.02,22071.0,21.8813,21.8995,21.8722,21.8995,22071.0
2017-06-16 12:20:00,24.02,24.03,24.01,24.02,10913.0,21.8995,21.9086,21.8904,21.8995,10913.0
2017-06-16 12:25:00,24.02,24.07,24.01,24.06,20579.0,21.8995,21.9451,21.8904,21.936,20579.0
2017-06-16 12:30:00,24.06,24.06,24.03,24.03,8159.0,21.936,21.936,21.9086,21.9086,8159.0
2017-06-16 12:35:00,24.03,24.06,24.03,24.03,10671.0,21.9086,21.936,21.9086,21.9086,10671.0
2017-06-16 12:40:00,24.04,24.07,24.04,24.05,9737.0,21.9177,21.9451,21.9177,21.9269,9737.0
2017-06-16 12:45:00,24.05,24.06,24.03,24.04,13118.0,21.9269,21.936,21.9086,21.9177,13118.0
2017-06-16 12:50:00,24.05,24.07,24.04,24.06,11117.0,21.9269,21.9451,21.9177,21.936,11117.0
2017-06-16 12:55:00,24.07,24.07,24.04,24.04,10050.0,21.9451,21.9451,21.9177,21.9177,10050.0
2017-06-16 13:00:00,24.05,24.05,24.03,24.04,5052.0,21.9269,21.9269,21.9086,21.9177,5052.0
2017-06-16 13:05:00,24.04,24.07,24.03,24.05,22654.0,21.9177,21.9451,21.9086,21.9269,22654.0
2017-06-16 13:10:00,24.05,24.07,24.04,24.05,29902.0,21.9269,21.9451,21.9177,21.9269,29902.0
2017-06-16 13:15:00,24.05,24.06,24.04,24.06,11167.0,21.9269,21.936,21.9177,21.936,11167.0
2017-06-16 13:20:00,24.06,24.08,24.05,24.06,15690.0,21.936,21.9542,21.9269,21.936,15690.0
2017-06-16 13:25:00,24.06,24.07,24.05,24.07,15150.0,21.936,21.9451,21.9269,21.9451,15150.0
2017-06-16 13:30:00,24.07,24.07,24.05,24.07,11986.0,21.9451,21.9451,21.9269,21.9451,11986.0
2017-06-16 13:35:00,24.07,24.1,24.05,24.09,22474.0,21.9451,21.9724,21.9269,21.9633,22474.0
2017-06-16 13:40:00,24.09,24.11,24.09,24.1,14018.0,21.9633,21.9816,21.9633,21.9724,14018.0
2017-06-16 13:45:00,24.1,24.11,24.09,24.09,27840.0,21.9724,21.9816,21.9633,21.9633,27840.0
2017-06-16 13:50:00,24.09,24.12,24.08,24.11,20974.0,21.9633,21.9907,21.9542,21.9816,20974.0
2017-06-16 13:55:00,24.11,24.15,24.1,24.15,18693.0,21.9816,22.018,21.9724,22.018,18693.0
2017-06-16 14:00:00,24.14,24.15,24.12,24.12,23868.0,22.0089,22.018,21.9907,21.9907,23868.0
2017-06-16 14:05:00,24.13,24.14,24.11,24.13,17414.0,21.9998,22.0089,21.9816,21.9998,17414.0
2017-06-16 14:10:00,24.13,24.13,24.12,24.12,11315.0,21.9998,21.9998,21.9907,21.9907,11315.0
2017-06-16 14:15:00,24.12,24.12,24.09,24.09,19680.0,21.9907,21.9907,21.9633,21.9633,19680.0
2017-06-16 14:20:00,24.09,24.1,24.06,24.06,24208.0,21.9633,21.9724,21.936,21.936,24208.0
2017-06-16 14:25:00,24.06,24.09,24.06,24.08,15292.0,21.936,21.9633,21.936,21.9542,15292.0
2017-06-16 14:30:00,24.08,24.09,24.07,24.07,16355.0,21.9542,21.9633,21.9451,21.9451,16355.0
2017-06-16 14:35:00,24.07,24.08,24.06,24.08,14345.0,21.9451,21.9542,21.936,21.9542,14345.0
2017-06-16 14:40:00,24.09,24.09,24.07,24.08,8399.0,21.9633,21.9633,21.9451,21.9542,8399.0
2017-06-16 14:45:00,24.08,24.1,24.07,24.1,18333.0,21.9542,21.9724,21.9451,21.9724,18333.0
2017-06-16 14:50:00,24.09,24.12,24.09,24.12,32767.0,21.9633,21.9907,21.9633,21.9907,32767.0
2017-06-16 14:55:00,24.11,24.12,24.09,24.1,21906.0,21.9816,21.9907,21.9633,21.9724,21906.0
2017-06-16 15:00:00,24.1,24.12,24.06,24.06,55039.0,21.9724,21.9907,21.936,21.936,55039.0
2017-06-16 15:05:00,24.06,24.07,24.04,24.07,62119.0,21.936,21.9451,21.9177,21.9451,62119.0
2017-06-16 15:10:00,24.06,24.07,23.99,24.02,169779.0,21.936,21.9451,21.8722,21.8995,169779.0
2017-06-16 15:15:00,24.02,24.07,24.02,24.05,55528.0,21.8995,21.9451,21.8995,21.9269,55528.0
2017-06-16 15:20:00,24.04,24.09,24.04,24.05,58231.0,21.9177,21.9633,21.9177,21.9269,58231.0
2017-06-16 15:25:00,24.05,24.06,24.04,24.05,57774.0,21.9269,21.936,21.9177,21.9269,57774.0
2017-06-16 15:30:00,24.05,24.06,24.02,24.03,67477.0,21.9269,21.936,21.8995,21.9086,67477.0
2017-06-16 15:35:00,24.03,24.03,24.01,24.02,105715.0,21.9086,21.9086,21.8904,21.8995,105715.0
2017-06-16 15:40:00,24.02,24.03,23.97,24.0,164634.0,21.8995,21.9086,21.8539,21.8813,164634.0
2017-06-16 15:45:00,23.99,24.01,23.97,23.99,170914.0,21.8722,21.8904,21.8539,21.8722,170914.0
2017-06-16 15:50:00,23.98,23.99,23.98,23.99,82605.0,21.863,21.8722,21.863,21.8722,82605.0
2017-06-16 15:55:00,23.98,24.01,23.98,24.01,217352.0,21.863,21.8904,21.863,21.8904,217352.0
2017-06-19 09:30:00,24.17,24.17,24.06,24.08,42752.0,22.0363,22.0363,21.936,21.9542,42752.0
2017-06-19 09:35:00,24.09,24.1,24.03,24.1,19968.0,21.9633,21.9724,21.9086,21.9724,19968.0
2017-06-19 09:40:00,24.11,24.14,24.07,24.1,16500.0,21.9816,22.0089,21.9451,21.9724,16500.0
2017-06-19 09:45:00,24.1,24.13,24.05,24.12,26792.0,21.9724,21.9998,21.9269,21.9907,26792.0
2017-06-19 09:50:00,24.12,24.16,24.11,24.16,34298.0,21.9907,22.0272,21.9816,22.0272,34298.0
2017-06-19 09:55:00,24.16,24.16,24.1,24.15,14377.0,22.0272,22.0272,21.9724,22.018,14377.0
2017-06-19 10:00:00,24.16,24.21,24.14,24.19,49741.0,22.0272,22.0727,22.0089,22.0545,49741.0
2017-06-19 10:05:00,24.19,24.24,24.18,24.23,45010.0,22.0545,22.1001,22.0454,22.091,45010.0
2017-06-19 10:10:00,24.23,24.25,24.18,24.25,46574.0,22.091,22.1092,22.0454,22.1092,46574.0
2017-06-19 10:15:00,24.25,24.27,24.2,24.21,47691.0,22.1092,22.1274,22.0636,22.0727,47691.0
2017-06-19 10:20:00,24.21,24.22,24.2,24.21,23235.0,22.0727,22.0819,22.0636,22.0727,23235.0
2017-06-19 10:25:00,24.21,24.34,24.2,24.32,48000.0,22.0727,22.1913,22.0636,22.173,48000.0
2017-06-19 10:30:00,24.32,24.36,24.29,24.29,64005.0,22.173,22.2095,22.1457,22.1457,64005.0
2017-06-19 10:35:00,24.3,24.36,24.3,24.34,39902.0,22.1548,22.2095,22.1548,22.1913,39902.0
2017-06-19 10:40:00,24.34,24.35,24.31,24.32,38583.0,22.1913,22.2004,22.1639,22.173,38583.0
2017-06-19 10:45:00,24.32,24.32,24.29,24.31,58374.0,22.173,22.173,22.1457,22.1639,58374.0
2017-06-19 10:50:00,24.3,24.33,24.29,24.32,29728.0,22.1548,22.1821,22.1457,22.173,29728.0
2017-06-19 10:55:00,24.33,24.36,24.32,24.33,36811.0,22.1821,22.2095,22.173,22.1821,36811.0
2017-06-19 11:00:00,24.32,24.33,24.27,24.28,68565.0,22.173,22.1821,22.1274,22.1366,68565.0
2017-06-19 11:05:00,24.27,24.28,24.24,24.25,47074.0,22.1274,22.1366,22.1001,22.1092,47074.0
2017-06-19 11:10:00,24.25,24.28,24.22,24.28,43145.0,22.1092,22.1366,22.0819,22.1366,43145.0
2017-06-19 11:15:00,24.28,24.29,24.24,24.24,35443.0,22.1366,22.1457,22.1001,22.1001,35443.0
2017-06-19 11:20:00,24.25,24.25,24.18,24.19,66322.0,22.1092,22.1092,22.0454,22.0545,66322.0
2017-06-19 11:25:00,24.19,24.2,24.17,24.19,36216.0,22.0545,22.0636,22.0363,22.0545,36216.0
2017-06-19 11:30:00,24.19,24.19,24.15,24.16,56870.0,22.0545,22.0545,22.018,22.0272,56870.0
2017-06-19 11:35:00,24.16,24.16,24.12,24.13,45783.0,22.0272,22.0272,21.9907,21.9998,45783.0
2017-06-19 11:40:00,24.13,24.16,24.1,24.15,107912.0,21.9998,22.0272,21.9724,22.018,107912.0
2017-06-19 11:45:00,24.16,24.18,24.15,24.16,36551.0,22.0272,22.0454,22.018,22.0272,36551.0
2017-06-19 11:50:00,24.16,24.18,24.14,24.17,38474.0,22.0272,22.0454,22.0089,22.0363,38474.0
2017-06-19 11:55:00,24.17,24.2,24.14,24.17,72771.0,22.0363,22.0636,22.0089,22.0363,72771.0
2017-06-19 12:00:00,24.17,24.18,24.13,24.15,92310.0,22.0363,22.0454,21.9998,22.018,92310.0
2017-06-19 12:05:00,24.15,24.18,24.14,24.17,34341.0,22.018,22.0454,22.0089,22.0363,34341.0
2017-06-19 12:10:00,24.17,24.22,24.16,24.21,31719.0,22.0363,22.0819,22.0272,22.0727,31719.0
2017-06-19 12:15:00,24.21,24.29,24.2,24.28,37525.0,22.0727,22.1457,22.0636,22.1366,37525.0
2017-06-19 12:20:00,24.28,24.29,24.27,24.27,31610.0,22.1366,22.1457,22.1274,22.1274,31610.0
2017-06-19 12:25:00,24.27,24.3,24.26,24.26,41508.0,22.1274,22.1548,22.1183,22.1183,41508.0
2017-06-19 12:30:00,24.26,24.27,24.24,24.25,28372.0,22.1183,22.1274,22.1001,22.1092,28372.0
2017-06-19 12:35:00,24.25,24.28,24.25,24.27,31675.0,22.1092,22.1366,22.1092,22.1274,31675.0
2017-06-19 12:40:00,24.27,24.28,24.26,24.28,30605.0,22.1274,22.1366,22.1183,22.1366,30605.0
2017-06-19 12:45:00,24.28,24.28,24.26,24.26,30449.0,22.1366,22.1366,22.1183,22.1183,30449.0
2017-06-19 12:50:00,24.26,24.29,24.25,24.25,67493.0,22.1183,22.1457,22.1092,22.1092,67493.0
2017-06-19 12:55:00,24.26,24.26,24.24,24.26,22745.0,22.1183,22.1183,22.1001,22.1183,22745.0
2017-06-19 13:00:00,24.26,24.28,24.25,24.27,26254.0,22.1183,22.1366,22.1092,22.1274,26254.0
2017-06-19 13:05:00,24.27,24.3,24.27,24.29,30239.0,22.1274,22.1548,22.1274,22.1457,30239.0
2017-06-19 13:10:00,24.29,24.3,24.29,24.3,15000.0,22.1457,22.1548,22.1457,22.1548,15000.0
2017-06-19 13:15:00,24.3,24.31,24.29,24.29,41228.0,22.1548,22.1639,22.1457,22.1457,41228.0
2017-06-19 13:20:00,24.3,24.32,24.3,24.32,27437.0,22.1548,22.173,22.1548,22.173,27437.0
2017-06-19 13:25:00,24.33,24.34,24.31,24.33,72364.0,22.1821,22.1913,22.1639,22.1821,72364.0
2017-06-19 13:30:00,24.32,24.34,24.31,24.32,52731.0,22.173,22.1913,22.1639,22.173,52731.0
2017-06-19 13:35:00,24.32,24.33,24.3,24.31,28927.0,22.173,22.1821,22.1548,22.1639,28927.0
2017-06-19 13:40:00,24.31,24.31,24.28,24.29,49668.0,22.1639,22.1639,22.1366,22.1457,49668.0
2017-06-19 13:45:00,24.29,24.29,24.27,24.28,41352.0,22.1457,22.1457,22.1274,22.1366,41352.0
2017-06-19 13:50:00,24.28,24.29,24.25,24.26,36055.0,22.1366,22.1457,22.1092,22.1183,36055.0
2017-06-19 13:55:00,24.26,24.27,24.24,24.25,32591.0,22.1183,22.1274,22.1001,22.1092,32591.0
2017-06-19 14:00:00,24.25,24.28,24.24,24.26,43773.0,22.1092,22.1366,22.1001,22.1183,43773.0
2017-06-19 14:05:00,24.26,24.27,24.25,24.26,34581.0,22.1183,22.1274,22.1092,22.1183,34581.0
2017-06-19 14:10:00,24.26,24.28,24.25,24.28,43646.0,22.1183,22.1366,22.1092,22.1366,43646.0
2017-06-19 14:15:00,24.27,24.27,24.23,24.24,71990.0,22.1274,22.1274,22.091,22.1001,71990.0
2017-06-19 14:20:00,24.24,24.27,24.21,24.23,106393.0,22.1001,22.1274,22.0727,22.091,106393.0
2017-06-19 14:25:00,24.23,24.23,24.2,24.23,46404.0,22.091,22.091,22.0636,22.091,46404.0
2017-06-19 14:30:00,24.23,24.24,24.2,24.2,73263.0,22.091,22.1001,22.0636,22.0636,73263.0
2017-06-19 14:35:00,24.21,24.21,24.18,24.18,46754.0,22.0727,22.0727,22.0454,22.0454,46754.0
2017-06-19 14:40:00,24.19,24.2,24.17,24.2,52661.0,22.0545,22.0636,22.0363,22.0636,52661.0
2017-06-19 14:45:00,24.2,24.22,24.19,24.21,57845.0,22.0636,22.0819,22.0545,22.0727,57845.0
2017-06-19 14:50:00,24.21,24.22,24.18,24.21,61178.0,22.0727,22.0819,22.0454,22.0727,61178.0
2017-06-19 14:55:00,24.21,24.22,24.19,24.2,52761.0,22.0727,22.0819,22.0545,22.0636,52761.0
2017-06-19 15:00:00,24.2,24.2,24.16,24.17,76450.0,22.0636,22.0636,22.0272,22.0363,76450.0
2017-06-19 15:05:00,24.16,24.18,24.16,24.17,60921.0,22.0272,22.0454,22.0272,22.0363,60921.0
2017-06-19 15:10:00,24.16,24.18,24.14,24.17,110722.0,22.0272,22.0454,22.0089,22.0363,110722.0
2017-06-19 15:15:00,24.17,24.19,24.16,24.18,69882.0,22.0363,22.0545,22.0272,22.0454,69882.0
2017-06-19 15:20:00,24.18,24.18,24.15,24.17,55795.0,22.0454,22.0454,22.018,22.0363,55795.0
2017-06-19 15:25:00,24.17,24.17,24.16,24.17,34312.0,22.0363,22.0363,22.0272,22.0363,34312.0
2017-06-19 15:30:00,24.17,24.17,24.15,24.16,36001.0,22.0363,22.0363,22.018,22.0272,36001.0
2017-06-19 15:35:00,24.16,24.18,24.15,24.17,84191.0,22.0272,22.0454,22.018,22.0363,84191.0
2017-06-19 15:40:00,24.16,24.17,24.15,24.15,62040.0,22.0272,22.0363,22.018,22.018,62040.0
2017-06-19 15:45:00,24.15,24.18,24.15,24.18,127379.0,22.018,22.0454,22.018,22.0454,127379.0
2017-06-19 15:50:00,24.18,24.18,24.15,24.16,207682.0,22.0454,22.0454,22.018,22.0272,207682.0
2017-06-19 15:55:00,24.17,24.17,24.12,24.16,399415.0,22.0363,22.0363,21.9907,22.0272,399415.0
2017-06-20 09:30:00,24.44,24.55,24.37,24.5,153485.0,22.2824,22.3827,22.2186,22.3371,153485.0
2017-06-20 09:35:00,24.51,24.64,24.5,24.6,188286.0,22.3463,22.4648,22.3371,22.4283,188286.0
2017-06-20 09:40:00,24.59,24.68,24.58,24.65,119635.0,22.4192,22.5012,22.4101,22.4739,119635.0
2017-06-20 09:45:00,24.65,24.69,24.62,24.63,72228.0,22.4739,22.5104,22.4465,22.4557,72228.0
2017-06-20 09:50:00,24.64,24.64,24.57,24.62,125864.0,22.4648,22.4648,22.401,22.4465,125864.0
2017-06-20 09:55:00,24.63,24.67,24.57,24.6,101581.0,22.4557,22.4921,22.401,22.4283,101581.0
2017-06-20 10:00:00,24.6,24.63,24.51,24.53,120612.0,22.4283,22.4557,22.3463,22.3645,120612.0
2017-06-20 10:05:00,24.53,24.56,24.51,24.51,67906.0,22.3645,22.3918,22.3463,22.3463,67906.0
2017-06-20 10:10:00,24.52,24.59,24.51,24.56,69866.0,22.3554,22.4192,22.3463,22.3918,69866.0
2017-06-20 10:15:00,24.55,24.56,24.51,24.53,69232.0,22.3827,22.3918,22.3463,22.3645,69232.0
2017-06-20 10:20:00,24.53,24.53,24.43,24.43,82419.0,22.3645,22.3645,22.2733,22.2733,82419.0
2017-06-20 10:25:00,24.43,24.45,24.37,24.42,84634.0,22.2733,22.2915,22.2186,22.2642,84634.0
2017-06-20 10:30:00,24.42,24.5,24.42,24.5,78289.0,22.2642,22.3371,22.2642,22.3371,78289.0
2017-06-20 10:35:00,24.5,24.5,24.41,24.42,52232.0,22.3371,22.3371,22.2551,22.2642,52232.0
2017-06-20 10:40:00,24.42,24.5,24.41,24.49,107663.0,22.2642,22.3371,22.2551,22.328,107663.0
2017-06-20 10:45:00,24.49,24.54,24.48,24.53,49701.0,22.328,22.3736,22.3189,22.3645,49701.0
2017-06-20 10:50:00,24.53,24.57,24.52,24.57,70468.0,22.3645,22.401,22.3554,22.401,70468.0
2017-06-20 10:55:00,24.57,24.64,24.57,24.64,91727.0,22.401,22.4648,22.401,22.4648,91727.0
2017-06-20 11:00:00,24.64,24.68,24.61,24.61,80705.0,22.4648,22.5012,22.4374,22.4374,80705.0
2017-06-20 11:05:00,24.61,24.63,24.6,24.61,45992.0,22.4374,22.4557,22.4283,22.4374,45992.0
2017-06-20 11:10:00,24.61,24.63,24.59,24.6,42462.0,22.4374,22.4557,22.4192,22.4283,42462.0
2017-06-20 11:15:00,24.6,24.65,24.59,24.6,77503.0,22.4283,22.4739,22.4192,22.4283,77503.0
2017-06-20 11:20:00,24.59,24.59,24.48,24.48,64761.0,22.4192,22.4192,22.3189,22.3189,64761.0
2017-06-20 11:25:00,24.48,24.48,24.39,24.39,88451.0,22.3189,22.3189,22.2368,22.2368,88451.0
2017-06-20 11:30:00,24.39,24.41,24.24,24.3,213646.0,22.2368,22.2551,22.1001,22.1548,213646.0
2017-06-20 11:35:00,24.3,24.33,24.26,24.33,90057.0,22.1548,22.1821,22.1183,22.1821,90057.0
2017-06-20 11:40:00,24.33,24.4,24.32,24.36,67404.0,22.1821,22.246,22.173,22.2095,67404.0
2017-06-20 11:45:00,24.35,24.43,24.33,24.42,63065.0,22.2004,22.2733,22.1821,22.2642,63065.0
2017-06-20 11:50:00,24.42,24.44,24.39,24.44,70243.0,22.2642,22.2824,22.2368,22.2824,70243.0
2017-06-20 11:55:00,24.43,24.45,24.4,24.41,50499.0,22.2733,22.2915,22.246,22.2551,50499.0
2017-06-20 12:00:00,24.41,24.44,24.39,24.4,64714.0,22.2551,22.2824,22.2368,22.246,64714.0
2017-06-20 12:05:00,24.4,24.42,24.38,24.4,81104.0,22.246,22.2642,22.2277,22.246,81104.0
2017-06-20 12:10:00,24.39,24.41,24.38,24.4,62372.0,22.2368,22.2551,22.2277,22.246,62372.0
2017-06-20 12:15:00,24.4,24.41,24.35,24.37,86928.0,22.246,22.2551,22.2004,22.2186,86928.0
2017-06-20 12:20:00,24.37,24.37,24.28,24.29,85318.0,22.2186,22.2186,22.1366,22.1457,85318.0
2017-06-20 12:25:00,24.28,24.29,24.25,24.27,48205.0,22.1366,22.1457,22.1092,22.1274,48205.0
2017-06-20 12:30:00,24.27,24.34,24.26,24.33,89935.0,22.1274,22.1913,22.1183,22.1821,89935.0
2017-06-20 12:35:00,24.33,24.39,24.32,24.37,74524.0,22.1821,22.2368,22.173,22.2186,74524.0
2017-06-20 12:40:00,24.37,24.4,24.36,24.37,48151.0,22.2186,22.246,22.2095,22.2186,48151.0
2017-06-20 12:45:00,24.36,24.36,24.3,24.3,42872.0,22.2095,22.2095,22.1548,22.1548,42872.0
2017-06-20 12:50:00,24.3,24.3,24.27,24.29,56202.0,22.1548,22.1548,22.1274,22.1457,56202.0
2017-06-20 12:55:00,24.28,24.34,24.27,24.33,47136.0,22.1366,22.1913,22.1274,22.1821,47136.0
2017-06-20 13:00:00,24.32,24.38,24.31,24.37,52620.0,22.173,22.2277,22.1639,22.2186,52620.0
2017-06-20 13:05:00,24.38,24.4,24.36,24.39,54194.0,22.2277,22.246,22.2095,22.2368,54194.0
2017-06-20 13:10:00,24.39,24.4,24.36,24.37,46922.0,22.2368,22.246,22.2095,22.2186,46922.0
2017-06-20 13:15:00,24.37,24.41,24.36,24.39,41648.0,22.2186,22.2551,22.2095,22.2368,41648.0
2017-06-20 13:20:00,24.39,24.44,24.39,24.44,56890.0,22.2368,22.2824,22.2368,22.2824,56890.0
2017-06-20 13:25:00,24.44,24.48,24.44,24.48,45765.0,22.2824,22.3189,22.2824,22.3189,45765.0
2017-06-20 13:30:00,24.48,24.51,24.45,24.47,99403.0,22.3189,22.3463,22.2915,22.3098,99403.0
2017-06-20 13:35:00,24.47,24.48,24.41,24.42,59344.0,22.3098,22.3189,22.2551,22.2642,59344.0
2017-06-20 13:40:00,24.41,24.42,24.38,24.39,43767.0,22.2551,22.2642,22.2277,22.2368,43767.0
2017-06-20 13:45:00,24.39,24.4,24.32,24.34,62354.0,22.2368,22.246,22.173,22.1913,62354.0
2017-06-20 13:50:00,24.33,24.36,24.32,24.34,69710.0,22.1821,22.2095,22.173,22.1913,69710.0
2017-06-20 13:55:00,24.34,24.39,24.33,24.38,90401.0,22.1913,22.2368,22.1821,22.2277,90401.0
2017-06-20 14:00:00,24.37,24.4,24.36,24.37,72476.0,22.2186,22.246,22.2095,22.2186,72476.0
2017-06-20 14:05:00,24.37,24.37,24.3,24.3,70446.0,22.2186,22.2186,22.1548,22.1548,70446.0
2017-06-20 14:10:00,24.3,24.32,24.28,24.32,52027.0,22.1548,22.173,22.1366,22.173,52027.0
2017-06-20 14:15:00,24.32,24.32,24.23,24.27,118892.0,22.173,22.173,22.091,22.1274,118892.0
2017-06-20 14:20:00,24.26,24.28,24.23,24.24,89496.0,22.1183,22.1366,22.091,22.1001,89496.0
2017-06-20 14:25:00,24.24,24.25,24.22,24.24,57993.0,22.1001,22.1092,22.0819,22.1001,57993.0
2017-06-20 14:30:00,24.23,24.26,24.22,24.25,78860.0,22.091,22.1183,22.0819,22.1092,78860.0
2017-06-20 14:35:00,24.25,24.25,24.23,24.24,24526.0,22.1092,22.1092,22.091,22.1001,24526.0
2017-06-20 14:40:00,24.24,24.24,24.21,24.23,53933.0,22.1001,22.1001,22.0727,22.091,53933.0
2017-06-20 14:45:00,24.23,24.25,24.22,24.22,43973.0,22.091,22.1092,22.0819,22.0819,43973.0
2017-06-20 14:50:00,24.23,24.24,24.19,24.21,68872.0,22.091,22.1001,22.0545,22.0727,68872.0
2017-06-20 14:55:00,24.21,24.22,24.17,24.18,91542.0,22.0727,22.0819,22.0363,22.0454,91542.0
2017-06-20 15:00:00,24.19,24.23,24.18,24.23,32473.0,22.0545,22.091,22.0454,22.091,32473.0
2017-06-20 15:05:00,24.23,24.23,24.19,24.2,26392.0,22.091,22.091,22.0545,22.0636,26392.0
2017-06-20 15:10:00,24.19,24.23,24.19,24.23,42643.0,22.0545,22.091,22.0545,22.091,42643.0
2017-06-20 15:15:00,24.23,24.25,24.2,24.23,60053.0,22.091,22.1092,22.0636,22.091,60053.0
2017-06-20 15:20:00,24.23,24.25,24.2,24.21,62960.0,22.091,22.1092,22.0636,22.0727,62960.0
2017-06-20 15:25:00,24.21,24.25,24.2,24.24,105414.0,22.0727,22.1092,22.0636,22.1001,105414.0
2017-06-20 15:30:00,24.24,24.24,24.19,24.22,89622.0,22.1001,22.1001,22.0545,22.0819,89622.0
2017-06-20 15:35:00,24.22,24.26,24.22,24.25,62454.0,22.0819,22.1183,22.0819,22.1092,62454.0
2017-06-20 15:40:00,24.25,24.26,24.22,24.23,100438.0,22.1092,22.1183,22.0819,22.091,100438.0
2017-06-20 15:45:00,24.23,24.27,24.22,24.25,129939.0,22.091,22.1274,22.0819,22.1092,129939.0
2017-06-20 15:50:00,24.25,24.27,24.24,24.25,91902.0,22.1092,22.1274,22.1001,22.1092,91902.0
2017-06-20 15:55:00,24.25,24.25,24.23,24.24,212016.0,22.1092,22.1092,22.091,22.1001,212016.0
2017-06-21 09:30:00,24.22,24.29,24.0,24.04,104169.0,22.0819,22.1457,21.8813,21.9177,104169.0
2017-06-21 09:35:00,24.04,24.18,24.03,24.16,65440.0,21.9177,22.0454,21.9086,22.0272,65440.0
2017-06-21 09:40:00,24.19,24.3,24.19,24.28,38363.0,22.0545,22.1548,22.0545,22.1366,38363.0
2017-06-21 09:45:00,24.29,24.37,24.28,24.34,40766.0,22.1457,22.2186,22.1366,22.1913,40766.0
2017-06-21 09:50:00,24.35,24.42,24.34,24.42,33403.0,22.2004,22.2642,22.1913,22.2642,33403.0
2017-06-21 09:55:00,24.41,24.46,24.38,24.43,76633.0,22.2551,22.3007,22.2277,22.2733,76633.0
2017-06-21 10:00:00,24.43,24.47,24.37,24.4,102306.0,22.2733,22.3098,22.2186,22.246,102306.0
2017-06-21 10:05:00,24.4,24.4,24.35,24.35,39041.0,22.246,22.246,22.2004,22.2004,39041.0
2017-06-21 10:10:00,24.35,24.35,24.3,24.32,55480.0,22.2004,22.2004,22.1548,22.173,55480.0
2017-06-21 10:15:00,24.32,24.39,24.26,24.3,68128.0,22.173,22.2368,22.1183,22.1548,68128.0
2017-06-21 10:20:00,24.3,24.34,24.26,24.3,54868.0,22.1548,22.1913,22.1183,22.1548,54868.0
2017-06-21 10:25:00,24.3,24.3,24.25,24.29,31486.0,22.1548,22.1548,22.1092,22.1457,31486.0
2017-06-21 10:30:00,24.29,24.34,24.28,24.32,54171.0,22.1457,22.1913,22.1366,22.173,54171.0
2017-06-21 10:35:00,24.33,24.36,24.32,24.34,71600.0,22.1821,22.2095,22.173,22.1913,71600.0
2017-06-21 10:40:00,24.35,24.36,24.3,24.35,47009.0,22.2004,22.2095,22.1548,22.2004,47009.0
2017-06-21 10:45:00,24.34,24.38,24.33,24.37,34209.0,22.1913,22.2277,22.1821,22.2186,34209.0
2017-06-21 10:50:00,24.36,24.37,24.28,24.3,53653.0,22.2095,22.2186,22.1366,22.1548,53653.0
2017-06-21 10:55:00,24.3,24.33,24.28,24.32,43904.0,22.1548,22.1821,22.1366,22.173,43904.0
2017-06-21 11:00:00,24.31,24.35,24.3,24.3,100593.0,22.1639,22.2004,22.1548,22.1548,100593.0
2017-06-21 11:05:00,24.29,24.31,24.26,24.27,51570.0,22.1457,22.1639,22.1183,22.1274,51570.0
2017-06-21 11:10:00,24.27,24.27,24.18,24.21,140301.0,22.1274,22.1274,22.0454,22.0727,140301.0
2017-06-21 11:15:00,24.21,24.29,24.19,24.28,54613.0,22.0727,22.1457,22.0545,22.1366,54613.0
2017-06-21 11:20:00,24.29,24.33,24.28,24.32,55872.0,22.1457,22.1821,22.1366,22.173,55872.0
2017-06-21 11:25:00,24.33,24.35,24.3,24.35,48733.0,22.1821,22.2004,22.1548,22.2004,48733.0
2017-06-21 11:30:00,24.35,24.36,24.33,24.36,44277.0,22.2004,22.2095,22.1821,22.2095,44277.0
2017-06-21 11:35:00,24.37,24.39,24.35,24.38,41754.0,22.2186,22.2368,22.2004,22.2277,41754.0
2017-06-21 11:40:00,24.39,24.4,24.36,24.38,50991.0,22.2368,22.246,22.2095,22.2277,50991.0
2017-06-21 11:45:00,24.38,24.38,24.33,24.35,91476.0,22.2277,22.2277,22.1821,22.2004,91476.0
2017-06-21 11:50:00,24.35,24.39,24.34,24.36,45768.0,22.2004,22.2368,22.1913,22.2095,45768.0
2017-06-21 11:55:00,24.35,24.38,24.35,24.36,31116.0,22.2004,22.2277,22.2004,22.2095,31116.0
2017-06-21 12:00:00,24.36,24.38,24.31,24.32,69561.0,22.2095,22.2277,22.1639,22.173,69561.0
2017-06-21 12:05:00,24.32,24.34,24.3,24.34,41406.0,22.173,22.1913,22.1548,22.1913,41406.0
2017-06-21 12:10:00,24.33,24.34,24.3,24.3,34354.0,22.1821,22.1913,22.1548,22.1548,34354.0
2017-06-21 12:15:00,24.3,24.32,24.29,24.32,38599.0,22.1548,22.173,22.1457,22.173,38599.0
2017-06-21 12:20:00,24.32,24.34,24.32,24.33,36209.0,22.173,22.1913,22.173,22.1821,36209.0
2017-06-21 12:25:00,24.33,24.34,24.29,24.3,33136.0,22.1821,22.1913,22.1457,22.1548,33136.0
2017-06-21 12:30:00,24.29,24.32,24.29,24.29,42343.0,22.1457,22.173,22.1457,22.1457,42343.0
2017-06-21 12:35:00,24.29,24.34,24.28,24.33,61898.0,22.1457,22.1913,22.1366,22.1821,61898.0
2017-06-21 12:40:00,24.33,24.34,24.3,24.3,56876.0,22.1821,22.1913,22.1548,22.1548,56876.0
2017-06-21 12:45:00,24.3,24.33,24.3,24.33,30971.0,22.1548,22.1821,22.1548,22.1821,30971.0
2017-06-21 12:50:00,24.33,24.33,24.28,24.29,59410.0,22.1821,22.1821,22.1366,22.1457,59410.0
2017-06-21 12:55:00,24.29,24.29,24.25,24.26,30508.0,22.1457,22.1457,22.1092,22.1183,30508.0
2017-06-21 13:00:00,24.26,24.29,24.24,24.28,65173.0,22.1183,22.1457,22.1001,22.1366,65173.0
2017-06-21 13:05:00,24.28,24.29,24.26,24.26,19569.0,22.1366,22.1457,22.1183,22.1183,19569.0
2017-06-21 13:10:00,24.27,24.28,24.26,24.26,36685.0,22.1274,22.1366,22.1183,22.1183,36685.0
2017-06-21 13:15:00,24.27,24.29,24.26,24.28,40755.0,22.1274,22.1457,22.1183,22.1366,40755.0
2017-06-21 13:20:00,24.29,24.31,24.28,24.31,75053.0,22.1457,22.1639,22.1366,22.1639,75053.0
2017-06-21 13:25:00,24.3,24.31,24.26,24.27,26090.0,22.1548,22.1639,22.1183,22.1274,26090.0
2017-06-21 13:30:00,24.27,24.27,24.24,24.25,40053.0,22.1274,22.1274,22.1001,22.1092,40053.0
2017-06-21 13:35:00,24.25,24.26,24.21,24.25,35723.0,22.1092,22.1183,22.0727,22.1092,35723.0
2017-06-21 13:40:00,24.25,24.28,24.24,24.24,57405.0,22.1092,22.1366,22.1001,22.1001,57405.0
2017-06-21 13:45:00,24.25,24.27,24.25,24.27,47119.0,22.1092,22.1274,22.1092,22.1274,47119.0
2017-06-21 13:50:00,24.28,24.28,24.23,24.23,39204.0,22.1366,22.1366,22.091,22.091,39204.0
2017-06-21 13:55:00,24.23,24.24,24.21,24.22,32901.0,22.091,22.1001,22.0727,22.0819,32901.0
2017-06-21 14:00:00,24.21,24.25,24.2,24.24,43815.0,22.0727,22.1092,22.0636,22.1001,43815.0
2017-06-21 14:05:00,24.24,24.24,24.21,24.21,38146.0,22.1001,22.1001,22.0727,22.0727,38146.0
2017-06-21 14:10:00,24.21,24.27,24.2,24.26,72124.0,22.0727,22.1274,22.0636,22.1183,72124.0
2017-06-21 14:15:00,24.26,24.29,24.25,24.29,54328.0,22.1183,22.1457,22.1092,22.1457,54328.0
2017-06-21 14:20:00,24.28,24.29,24.26,24.28,50791.0,22.1366,22.1457,22.1183,22.1366,50791.0
2017-06-21 14:25:00,24.28,24.29,24.25,24.26,30298.0,22.1366,22.1457,22.1092,22.1183,30298.0
2017-06-21 14:30:00,24.26,24.27,24.23,24.25,33909.0,22.1183,22.1274,22.091,22.1092,33909.0
2017-06-21 14:35:00,24.25,24.33,24.25,24.3,69569.0,22.1092,22.1821,22.1092,22.1548,69569.0
2017-06-21 14:40:00,24.3,24.33,24.3,24.32,41415.0,22.1548,22.1821,22.1548,22.173,41415.0
2017-06-21 14:45:00,24.32,24.35,24.31,24.33,46898.0,22.173,22.2004,22.1639,22.1821,46898.0
2017-06-21 14:50:00,24.33,24.34,24.32,24.34,34940.0,22.1821,22.1913,22.173,22.1913,34940.0
2017-06-21 14:55:00,24.33,24.34,24.32,24.32,49183.0,22.1821,22.1913,22.173,22.173,49183.0
2017-06-21 15:00:00,24.32,24.34,24.3,24.31,26818.0,22.173,22.1913,22.1548,22.1639,26818.0
2017-06-21 15:05:00,24.31,24.32,24.29,24.29,22645.0,22.1639,22.173,22.1457,22.1457,22645.0
2017-06-21 15:10:00,24.3,24.3,24.24,24.24,31931.0,22.1548,22.1548,22.1001,22.1001,31931.0
2017-06-21 15:15:00,24.25,24.27,24.24,24.27,55899.0,22.1092,22.1274,22.1001,22.1274,55899.0
2017-06-21 15:20:00,24.27,24.28,24.25,24.28,28670.0,22.1274,22.1366,22.1092,22.1366,28670.0
2017-06-21 15:25:00,24.28,24.29,24.27,24.28,32608.0,22.1366,22.1457,22.1274,22.1366,32608.0
2017-06-21 15:30:00,24.28,24.31,24.27,24.31,48736.0,22.1366,22.1639,22.1274,22.1639,48736.0
2017-06-21 15:35:00,24.3,24.31,24.27,24.28,62128.0,22.1548,22.1639,22.1274,22.1366,62128.0
2017-06-21 15:40:00,24.28,24.31,24.26,24.3,43370.0,22.1366,22.1639,22.1183,22.1548,43370.0
2017-06-21 15:45:00,24.31,24.33,24.3,24.32,100010.0,22.1639,22.1821,22.1548,22.173,100010.0
2017-06-21 15:50:00,24.32,24.32,24.3,24.3,83282.0,22.173,22.173,22.1548,22.1548,83282.0
2017-06-21 15:55:00,24.3,24.31,24.27,24.28,235728.0,22.1548,22.1639,22.1274,22.1366,235728.0
2017-06-22 09:30:00,24.2,24.25,24.13,24.23,53856.0,22.0636,22.1092,21.9998,22.091,53856.0
2017-06-22 09:35:00,24.23,24.25,24.2,24.23,21204.0,22.091,22.1092,22.0636,22.091,21204.0
2017-06-22 09:40:00,24.23,24.24,24.18,24.18,11748.0,22.091,22.1001,22.0454,22.0454,11748.0
2017-06-22 09:45:00,24.18,24.19,24.15,24.17,78590.0,22.0454,22.0545,22.018,22.0363,78590.0
2017-06-22 09:50:00,24.17,24.24,24.17,24.23,43201.0,22.0363,22.1001,22.0363,22.091,43201.0
2017-06-22 09:55:00,24.22,24.22,24.14,24.14,64551.0,22.0819,22.0819,22.0089,22.0089,64551.0
2017-06-22 10:00:00,24.15,24.15,24.09,24.14,64735.0,22.018,22.018,21.9633,22.0089,64735.0
2017-06-22 10:05:00,24.13,24.13,24.08,24.09,59545.0,21.9998,21.9998,21.9542,21.9633,59545.0
2017-06-22 10:10:00,24.09,24.11,24.08,24.1,37508.0,21.9633,21.9816,21.9542,21.9724,37508.0
2017-06-22 10:15:00,24.11,24.11,24.09,24.11,57883.0,21.9816,21.9816,21.9633,21.9816,57883.0
2017-06-22 10:20:00,24.11,24.17,24.09,24.16,48593.0,21.9816,22.0363,21.9633,22.0272,48593.0
2017-06-22 10:25:00,24.16,24.23,24.15,24.22,38881.0,22.0272,22.091,22.018,22.0819,38881.0
2017-06-22 10:30:00,24.21,24.22,24.12,24.14,75597.0,22.0727,22.0819,21.9907,22.0089,75597.0
2017-06-22 10:35:00,24.13,24.15,24.12,24.13,39795.0,21.9998,22.018,21.9907,21.9998,39795.0
2017-06-22 10:40:00,24.13,24.14,24.11,24.13,30946.0,21.9998,22.0089,21.9816,21.9998,30946.0
2017-06-22 10:45:00,24.13,24.14,24.11,24.13,93277.0,21.9998,22.0089,21.9816,21.9998,93277.0
2017-06-22 10:50:00,24.13,24.16,24.12,24.16,33983.0,21.9998,22.0272,21.9907,22.0272,33983.0
2017-06-22 10:55:00,24.16,24.17,24.14,24.16,36452.0,22.0272,22.0363,22.0089,22.0272,36452.0
2017-06-22 11:00:00,24.16,24.18,24.15,24.17,24679.0,22.0272,22.0454,22.018,22.0363,24679.0
2017-06-22 11:05:00,24.17,24.2,24.15,24.16,36457.0,22.0363,22.0636,22.018,22.0272,36457.0
2017-06-22 11:10:00,24.16,24.18,24.15,24.17,39828.0,22.0272,22.0454,22.018,22.0363,39828.0
2017-06-22 11:15:00,24.16,24.17,24.12,24.13,52380.0,22.0272,22.0363,21.9907,21.9998,52380.0
2017-06-22 11:20:00,24.12,24.13,24.1,24.13,52421.0,21.9907,21.9998,21.9724,21.9998,52421.0
2017-06-22 11:25:00,24.13,24.15,24.13,24.15,49826.0,21.9998,22.018,21.9998,22.018,49826.0
2017-06-22 11:30:00,24.15,24.17,24.13,24.14,43646.0,22.018,22.0363,21.9998,22.0089,43646.0
2017-06-22 11:35:00,24.13,24.15,24.12,24.14,34522.0,21.9998,22.018,21.9907,22.0089,34522.0
2017-06-22 11:40:00,24.14,24.15,24.14,24.14,26874.0,22.0089,22.018,22.0089,22.0089,26874.0
2017-06-22 11:45:00,24.14,24.15,24.13,24.14,24648.0,22.0089,22.018,21.9998,22.0089,24648.0
2017-06-22 11:50:00,24.14,24.15,24.13,24.14,30056.0,22.0089,22.018,21.9998,22.0089,30056.0
2017-06-22 11:55:00,24.14,24.17,24.14,24.16,31567.0,22.0089,22.0363,22.0089,22.0272,31567.0
2017-06-22 12:00:00,24.17,24.19,24.16,24.18,32149.0,22.0363,22.0545,22.0272,22.0454,32149.0
2017-06-22 12:05:00,24.18,24.18,24.16,24.17,36005.0,22.0454,22.0454,22.0272,22.0363,36005.0
2017-06-22 12:10:00,24.17,24.19,24.16,24.17,32246.0,22.0363,22.0545,22.0272,22.0363,32246.0
2017-06-22 12:15:00,24.17,24.17,24.12,24.13,64549.0,22.0363,22.0363,21.9907,21.9998,64549.0
2017-06-22 12:20:00,24.13,24.15,24.11,24.12,118407.0,21.9998,22.018,21.9816,21.9907,118407.0
2017-06-22 12:25:00,24.12,24.12,24.08,24.09,67767.0,21.9907,21.9907,21.9542,21.9633,67767.0
2017-06-22 12:30:00,24.09,24.1,24.09,24.09,24134.0,21.9633,21.9724,21.9633,21.9633,24134.0
2017-06-22 12:35:00,24.09,24.1,24.08,24.1,31648.0,21.9633,21.9724,21.9542,21.9724,31648.0
2017-06-22 12:40:00,24.1,24.1,24.05,24.05,56950.0,21.9724,21.9724,21.9269,21.9269,56950.0
2017-06-22 12:45:00,24.06,24.07,24.03,24.03,82102.0,21.936,21.9451,21.9086,21.9086,82102.0
2017-06-22 12:50:00,24.04,24.06,24.03,24.04,46722.0,21.9177,21.936,21.9086,21.9177,46722.0
2017-06-22 12:55:00,24.04,24.05,24.01,24.03,46038.0,21.9177,21.9269,21.8904,21.9086,46038.0
2017-06-22 13:00:00,24.03,24.09,24.02,24.09,33079.0,21.9086,21.9633,21.8995,21.9633,33079.0
2017-06-22 13:05:00,24.09,24.09,24.06,24.07,29700.0,21.9633,21.9633,21.936,21.9451,29700.0
2017-06-22 13:10:00,24.07,24.07,24.01,24.02,52337.0,21.9451,21.9451,21.8904,21.8995,52337.0
2017-06-22 13:15:00,24.02,24.02,24.01,24.01,26087.0,21.8995,21.8995,21.8904,21.8904,26087.0
2017-06-22 13:20:00,24.02,24.02,23.97,23.98,68442.0,21.8995,21.8995,21.8539,21.863,68442.0
2017-06-22 13:25:00,23.99,24.02,23.98,24.01,40401.0,21.8722,21.8995,21.863,21.8904,40401.0
2017-06-22 13:30:00,24.01,24.03,24.0,24.02,37953.0,21.8904,21.9086,21.8813,21.8995,37953.0
2017-06-22 13:35:00,24.02,24.02,23.98,23.98,52701.0,21.8995,21.8995,21.863,21.863,52701.0
2017-06-22 13:40:00,23.98,24.02,23.98,24.02,24352.0,21.863,21.8995,21.863,21.8995,24352.0
2017-06-22 13:45:00,24.02,24.02,23.98,23.98,37276.0,21.8995,21.8995,21.863,21.863,37276.0
2017-06-22 13:50:00,23.98,24.0,23.96,23.96,33379.0,21.863,21.8813,21.8448,21.8448,33379.0
2017-06-22 13:55:00,23.96,24.0,23.96,23.98,30482.0,21.8448,21.8813,21.8448,21.863,30482.0
2017-06-22 14:00:00,23.98,24.04,23.98,24.04,57356.0,21.863,21.9177,21.863,21.9177,57356.0
2017-06-22 14:05:00,24.04,24.05,23.99,24.01,70365.0,21.9177,21.9269,21.8722,21.8904,70365.0
2017-06-22 14:10:00,24.01,24.01,24.0,24.01,29274.0,21.8904,21.8904,21.8813,21.8904,29274.0
2017-06-22 14:15:00,24.0,24.01,23.97,24.0,53345.0,21.8813,21.8904,21.8539,21.8813,53345.0
2017-06-22 14:20:00,24.0,24.01,23.99,23.99,28386.0,21.8813,21.8904,21.8722,21.8722,28386.0
2017-06-22 14:25:00,23.99,24.03,23.98,24.01,60248.0,21.8722,21.9086,21.863,21.8904,60248.0
2017-06-22 14:30:00,24.01,24.04,24.01,24.04,23629.0,21.8904,21.9177,21.8904,21.9177,23629.0
2017-06-22 14:35:00,24.03,24.04,24.01,24.04,33364.0,21.9086,21.9177,21.8904,21.9177,33364.0
2017-06-22 14:40:00,24.04,24.04,24.01,24.03,41264.0,21.9177,21.9177,21.8904,21.9086,41264.0
2017-06-22 14:45:00,24.04,24.04,24.02,24.04,35691.0,21.9177,21.9177,21.8995,21.9177,35691.0
2017-06-22 14:50:00,24.04,24.04,24.02,24.03,23698.0,21.9177,21.9177,21.8995,21.9086,23698.0
2017-06-22 14:55:00,24.03,24.03,24.0,24.02,46184.0,21.9086,21.9086,21.8813,21.8995,46184.0
2017-06-22 15:00:00,24.02,24.03,24.02,24.02,20588.0,21.8995,21.9086,21.8995,21.8995,20588.0
2017-06-22 15:05:00,24.02,24.03,24.02,24.03,11900.0,21.8995,21.9086,21.8995,21.9086,11900.0
2017-06-22 15:10:00,24.03,24.07,24.02,24.07,159409.0,21.9086,21.9451,21.8995,21.9451,159409.0
2017-06-22 15:15:00,24.07,24.07,24.05,24.06,53421.0,21.9451,21.9451,21.9269,21.936,53421.0
2017-06-22 15:20:00,24.07,24.07,24.05,24.06,29298.0,21.9451,21.9451,21.9269,21.936,29298.0
2017-06-22 15:25:00,24.05,24.06,24.04,24.05,31680.0,21.9269,21.936,21.9177,21.9269,31680.0
2017-06-22 15:30:00,24.05,24.06,24.02,24.05,71886.0,21.9269,21.936,21.8995,21.9269,71886.0
2017-06-22 15:35:00,24.05,24.07,24.04,24.05,68172.0,21.9269,21.9451,21.9177,21.9269,68172.0
2017-06-22 15:40:00,24.05,24.07,24.05,24.07,66368.0,21.9269,21.9451,21.9269,21.9451,66368.0
2017-06-22 15:45:00,24.07,24.09,24.05,24.07,84605.0,21.9451,21.9633,21.9269,21.9451,84605.0
2017-06-22 15:50:00,24.06,24.07,24.05,24.05,86693.0,21.936,21.9451,21.9269,21.9269,86693.0
2017-06-22 15:55:00,24.05,24.06,24.04,24.04,224988.0,21.9269,21.936,21.9177,21.9177,224988.0
2017-06-23 09:30:00,24.22,24.29,24.15,24.23,70435.0,22.0819,22.1457,22.018,22.091,70435.0
2017-06-23 09:35:00,24.24,24.26,24.11,24.16,125630.0,22.1001,22.1183,21.9816,22.0272,125630.0
2017-06-23 09:40:00,24.15,24.27,24.15,24.26,91683.0,22.018,22.1274,22.018,22.1183,91683.0
2017-06-23 09:45:00,24.27,24.28,24.21,24.23,26201.0,22.1274,22.1366,22.0727,22.091,26201.0
2017-06-23 09:50:00,24.24,24.3,24.23,24.27,43009.0,22.1001,22.1548,22.091,22.1274,43009.0
2017-06-23 09:55:00,24.26,24.31,24.23,24.31,30745.0,22.1183,22.1639,22.091,22.1639,30745.0
2017-06-23 10:00:00,24.32,24.34,24.29,24.31,22709.0,22.173,22.1913,22.1457,22.1639,22709.0
2017-06-23 10:05:00,24.31,24.35,24.3,24.31,48228.0,22.1639,22.2004,22.1548,22.1639,48228.0
2017-06-23 10:10:00,24.31,24.35,24.28,24.34,74950.0,22.1639,22.2004,22.1366,22.1913,74950.0
2017-06-23 10:15:00,24.34,24.39,24.32,24.37,67579.0,22.1913,22.2368,22.173,22.2186,67579.0
2017-06-23 10:20:00,24.36,24.41,24.36,24.38,35343.0,22.2095,22.2551,22.2095,22.2277,35343.0
2017-06-23 10:25:00,24.38,24.42,24.36,24.39,27455.0,22.2277,22.2642,22.2095,22.2368,27455.0
2017-06-23 10:30:00,24.39,24.43,24.37,24.42,30099.0,22.2368,22.2733,22.2186,22.2642,30099.0
2017-06-23 10:35:00,24.43,24.43,24.38,24.39,17682.0,22.2733,22.2733,22.2277,22.2368,17682.0
2017-06-23 10:40:00,24.38,24.41,24.37,24.41,21484.0,22.2277,22.2551,22.2186,22.2551,21484.0
2017-06-23 10:45:00,24.4,24.41,24.34,24.37,22550.0,22.246,22.2551,22.1913,22.2186,22550.0
2017-06-23 10:50:00,24.36,24.41,24.36,24.39,15517.0,22.2095,22.2551,22.2095,22.2368,15517.0
2017-06-23 10:55:00,24.4,24.42,24.38,24.41,18487.0,22.246,22.2642,22.2277,22.2551,18487.0
2017-06-23 11:00:00,24.41,24.42,24.39,24.41,15218.0,22.2551,22.2642,22.2368,22.2551,15218.0
2017-06-23 11:05:00,24.41,24.42,24.39,24.4,13832.0,22.2551,22.2642,22.2368,22.246,13832.0
2017-06-23 11:10:00,24.4,24.42,24.39,24.4,11879.0,22.246,22.2642,22.2368,22.246,11879.0
2017-06-23 11:15:00,24.39,24.41,24.38,24.39,15396.0,22.2368,22.2551,22.2277,22.2368,15396.0
2017-06-23 11:20:00,24.39,24.43,24.39,24.42,38201.0,22.2368,22.2733,22.2368,22.2642,38201.0
2017-06-23 11:25:00,24.41,24.41,24.37,24.37,24783.0,22.2551,22.2551,22.2186,22.2186,24783.0
2017-06-23 11:30:00,24.37,24.38,24.34,24.37,44586.0,22.2186,22.2277,22.1913,22.2186,44586.0
2017-06-23 11:35:00,24.38,24.38,24.33,24.33,32646.0,22.2277,22.2277,22.1821,22.1821,32646.0
2017-06-23 11:40:00,24.33,24.37,24.33,24.36,24623.0,22.1821,22.2186,22.1821,22.2095,24623.0
2017-06-23 11:45:00,24.36,24.37,24.35,24.37,9557.0,22.2095,22.2186,22.2004,22.2186,9557.0
2017-06-23 11:50:00,24.36,24.37,24.31,24.34,48548.0,22.2095,22.2186,22.1639,22.1913,48548.0
2017-06-23 11:55:00,24.34,24.35,24.32,24.34,16644.0,22.1913,22.2004,22.173,22.1913,16644.0
2017-06-23 12:00:00,24.34,24.36,24.33,24.34,10271.0,22.1913,22.2095,22.1821,22.1913,10271.0
2017-06-23 12:05:00,24.34,24.34,24.32,24.33,8942.0,22.1913,22.1913,22.173,22.1821,8942.0
2017-06-23 12:10:00,24.33,24.35,24.32,24.35,38912.0,22.1821,22.2004,22.173,22.2004,38912.0
2017-06-23 12:15:00,24.35,24.36,24.35,24.36,20437.0,22.2004,22.2095,22.2004,22.2095,20437.0
2017-06-23 12:20:00,24.35,24.39,24.35,24.38,47405.0,22.2004,22.2368,22.2004,22.2277,47405.0
2017-06-23 12:25:00,24.38,24.39,24.37,24.38,23240.0,22.2277,22.2368,22.2186,22.2277,23240.0
2017-06-23 12:30:00,24.38,24.39,24.37,24.38,50606.0,22.2277,22.2368,22.2186,22.2277,50606.0
2017-06-23 12:35:00,24.38,24.38,24.35,24.37,19360.0,22.2277,22.2277,22.2004,22.2186,19360.0
2017-06-23 12:40:00,24.37,24.37,24.34,24.34,40076.0,22.2186,22.2186,22.1913,22.1913,40076.0
2017-06-23 12:45:00,24.33,24.34,24.31,24.32,188610.0,22.1821,22.1913,22.1639,22.173,188610.0
2017-06-23 12:50:00,24.32,24.33,24.3,24.3,242681.0,22.173,22.1821,22.1548,22.1548,242681.0
2017-06-23 12:55:00,24.3,24.31,24.28,24.28,49688.0,22.1548,22.1639,22.1366,22.1366,49688.0
2017-06-23 13:00:00,24.28,24.29,24.23,24.24,26457.0,22.1366,22.1457,22.091,22.1001,26457.0
2017-06-23 13:05:00,24.24,24.24,24.2,24.21,44133.0,22.1001,22.1001,22.0636,22.0727,44133.0
2017-06-23 13:10:00,24.21,24.23,24.2,24.23,28787.0,22.0727,22.091,22.0636,22.091,28787.0
2017-06-23 13:15:00,24.22,24.24,24.19,24.21,62162.0,22.0819,22.1001,22.0545,22.0727,62162.0
2017-06-23 13:20:00,24.22,24.23,24.19,24.2,49980.0,22.0819,22.091,22.0545,22.0636,49980.0
2017-06-23 13:25:00,24.2,24.21,24.19,24.21,25680.0,22.0636,22.0727,22.0545,22.0727,25680.0
2017-06-23 13:30:00,24.21,24.21,24.16,24.2,45954.0,22.0727,22.0727,22.0272,22.0636,45954.0
2017-06-23 13:35:00,24.2,24.21,24.17,24.19,38579.0,22.0636,22.0727,22.0363,22.0545,38579.0
2017-06-23 13:40:00,24.19,24.21,24.18,24.2,44074.0,22.0545,22.0727,22.0454,22.0636,44074.0
2017-06-23 13:45:00,24.2,24.21,24.19,24.19,23612.0,22.0636,22.0727,22.0545,22.0545,23612.0
2017-06-23 13:50:00,24.2,24.2,24.19,24.2,12038.0,22.0636,22.0636,22.0545,22.0636,12038.0
2017-06-23 13:55:00,24.21,24.23,24.2,24.21,22376.0,22.0727,22.091,22.0636,22.0727,22376.0
2017-06-23 14:00:00,24.22,24.23,24.21,24.22,16654.0,22.0819,22.091,22.0727,22.0819,16654.0
2017-06-23 14:05:00,24.23,24.24,24.22,24.22,20280.0,22.091,22.1001,22.0819,22.0819,20280.0
2017-06-23 14:10:00,24.22,24.22,24.18,24.19,27509.0,22.0819,22.0819,22.0454,22.0545,27509.0
2017-06-23 14:15:00,24.19,24.2,24.17,24.17,25278.0,22.0545,22.0636,22.0363,22.0363,25278.0
2017-06-23 14:20:00,24.17,24.18,24.13,24.15,51428.0,22.0363,22.0454,21.9998,22.018,51428.0
2017-06-23 14:25:00,24.14,24.15,24.13,24.15,17948.0,22.0089,22.018,21.9998,22.018,17948.0
2017-06-23 14:30:00,24.14,24.15,24.13,24.14,22605.0,22.0089,22.018,21.9998,22.0089,22605.0
2017-06-23 14:35:00,24.14,24.15,24.13,24.13,16711.0,22.0089,22.018,21.9998,21.9998,16711.0
2017-06-23 14:40:00,24.13,24.15,24.13,24.13,24564.0,21.9998,22.018,21.9998,21.9998,24564.0
2017-06-23 14:45:00,24.14,24.15,24.12,24.14,79299.0,22.0089,22.018,21.9907,22.0089,79299.0
2017-06-23 14:50:00,24.14,24.15,24.13,24.14,38092.0,22.0089,22.018,21.9998,22.0089,38092.0
2017-06-23 14:55:00,24.13,24.16,24.13,24.14,265860.0,21.9998,22.0272,21.9998,22.0089,265860.0
2017-06-23 15:00:00,24.14,24.15,24.13,24.14,42684.0,22.0089,22.018,21.9998,22.0089,42684.0
2017-06-23 15:05:00,24.15,24.15,24.14,24.14,23067.0,22.018,22.018,22.0089,22.0089,23067.0
2017-06-23 15:10:00,24.14,24.16,24.14,24.14,79017.0,22.0089,22.0272,22.0089,22.0089,79017.0
2017-06-23 15:15:00,24.14,24.16,24.14,24.15,170102.0,22.0089,22.0272,22.0089,22.018,170102.0
2017-06-23 15:20:00,24.15,24.15,24.14,24.15,85431.0,22.018,22.018,22.0089,22.018,85431.0
2017-06-23 15:25:00,24.14,24.15,24.12,24.13,78679.0,22.0089,22.018,21.9907,21.9998,78679.0
2017-06-23 15:30:00,24.13,24.17,24.11,24.17,167389.0,21.9998,22.0363,21.9816,22.0363,167389.0
2017-06-23 15:35:00,24.17,24.17,24.13,24.13,132826.0,22.0363,22.0363,21.9998,21.9998,132826.0
2017-06-23 15:40:00,24.14,24.16,24.13,24.16,143720.0,22.0089,22.0272,21.9998,22.0272,143720.0
2017-06-23 15:45:00,24.15,24.16,24.14,24.16,366300.0,22.018,22.0272,22.0089,22.0272,366300.0
2017-06-23 15:50:00,24.16,24.16,24.14,24.15,252491.0,22.0272,22.0272,22.0089,22.018,252491.0
2017-06-23 15:55:00,24.15,24.16,24.14,24.14,477037.0,22.018,22.0272,22.0089,22.0089,477037.0
2017-06-26 09:30:00,24.21,24.29,24.21,24.28,37012.0,22.0727,22.1457,22.0727,22.1366,37012.0
2017-06-26 09:35:00,24.28,24.29,24.23,24.29,51231.0,22.1366,22.1457,22.091,22.1457,51231.0
2017-06-26 09:40:00,24.29,24.29,24.2,24.2,50739.0,22.1457,22.1457,22.0636,22.0636,50739.0
2017-06-26 09:45:00,24.2,24.22,24.19,24.22,35536.0,22.0636,22.0819,22.0545,22.0819,35536.0
2017-06-26 09:50:00,24.22,24.25,24.21,24.21,35026.0,22.0819,22.1092,22.0727,22.0727,35026.0
2017-06-26 09:55:00,24.21,24.3,24.21,24.29,45053.0,22.0727,22.1548,22.0727,22.1457,45053.0
2017-06-26 10:00:00,24.3,24.3,24.25,24.26,67734.0,22.1548,22.1548,22.1092,22.1183,67734.0
2017-06-26 10:05:00,24.26,24.28,24.25,24.27,53546.0,22.1183,22.1366,22.1092,22.1274,53546.0
2017-06-26 10:10:00,24.26,24.27,24.22,24.23,39427.0,22.1183,22.1274,22.0819,22.091,39427.0
2017-06-26 10:15:00,24.23,24.28,24.22,24.27,43812.0,22.091,22.1366,22.0819,22.1274,43812.0
2017-06-26 10:20:00,24.26,24.31,24.25,24.27,102088.0,22.1183,22.1639,22.1092,22.1274,102088.0
2017-06-26 10:25:00,24.28,24.28,24.24,24.25,75815.0,22.1366,22.1366,22.1001,22.1092,75815.0
2017-06-26 10:30:00,24.25,24.26,24.23,24.24,38018.0,22.1092,22.1183,22.091,22.1001,38018.0
2017-06-26 10:35:00,24.24,24.28,24.24,24.25,29857.0,22.1001,22.1366,22.1001,22.1092,29857.0
2017-06-26 10:40:00,24.26,24.26,24.2,24.2,48557.0,22.1183,22.1183,22.0636,22.0636,48557.0
2017-06-26 10:45:00,24.2,24.21,24.19,24.2,38149.0,22.0636,22.0727,22.0545,22.0636,38149.0
2017-06-26 10:50:00,24.19,24.25,24.19,24.25,23282.0,22.0545,22.1092,22.0545,22.1092,23282.0
2017-06-26 10:55:00,24.25,24.26,24.23,24.23,38683.0,22.1092,22.1183,22.091,22.091,38683.0
2017-06-26 11:00:00,24.23,24.24,24.19,24.19,37191.0,22.091,22.1001,22.0545,22.0545,37191.0
2017-06-26 11:05:00,24.19,24.21,24.18,24.2,21510.0,22.0545,22.0727,22.0454,22.0636,21510.0
2017-06-26 11:10:00,24.19,24.2,24.18,24.19,22483.0,22.0545,22.0636,22.0454,22.0545,22483.0
2017-06-26 11:15:00,24.19,24.19,24.16,24.17,19201.0,22.0545,22.0545,22.0272,22.0363,19201.0
2017-06-26 11:20:00,24.17,24.19,24.16,24.17,33717.0,22.0363,22.0545,22.0272,22.0363,33717.0
2017-06-26 11:25:00,24.18,24.2,24.18,24.19,15701.0,22.0454,22.0636,22.0454,22.0545,15701.0
2017-06-26 11:30:00,24.2,24.22,24.19,24.21,16301.0,22.0636,22.0819,22.0545,22.0727,16301.0
2017-06-26 11:35:00,24.21,24.22,24.2,24.21,19585.0,22.0727,22.0819,22.0636,22.0727,19585.0
2017-06-26 11:40:00,24.21,24.22,24.2,24.21,16560.0,22.0727,22.0819,22.0636,22.0727,16560.0
2017-06-26 11:45:00,24.21,24.23,24.2,24.22,13200.0,22.0727,22.091,22.0636,22.0819,13200.0
2017-06-26 11:50:00,24.23,24.26,24.22,24.26,20665.0,22.091,22.1183,22.0819,22.1183,20665.0
2017-06-26 11:55:00,24.26,24.27,24.25,24.26,14833.0,22.1183,22.1274,22.1092,22.1183,14833.0
2017-06-26 12:00:00,24.26,24.28,24.25,24.27,25696.0,22.1183,22.1366,22.1092,22.1274,25696.0
2017-06-26 12:05:00,24.27,24.27,24.26,24.26,5500.0,22.1274,22.1274,22.1183,22.1183,5500.0
2017-06-26 12:10:00,24.26,24.28,24.26,24.27,18413.0,22.1183,22.1366,22.1183,22.1274,18413.0
2017-06-26 12:15:00,24.27,24.27,24.24,24.26,22133.0,22.1274,22.1274,22.1001,22.1183,22133.0
2017-06-26 12:20:00,24.26,24.26,24.25,24.26,15310.0,22.1183,22.1183,22.1092,22.1183,15310.0
2017-06-26 12:25:00,24.26,24.26,24.24,24.24,24355.0,22.1183,22.1183,22.1001,22.1001,24355.0
2017-06-26 12:30:00,24.24,24.25,24.24,24.24,10689.0,22.1001,22.1092,22.1001,22.1001,10689.0
2017-06-26 12:35:00,24.24,24.26,24.24,24.25,19920.0,22.1001,22.1183,22.1001,22.1092,19920.0
2017-06-26 12:40:00,24.26,24.26,24.25,24.25,4000.0,22.1183,22.1183,22.1092,22.1092,4000.0
2017-06-26 12:45:00,24.26,24.27,24.24,24.26,25376.0,22.1183,22.1274,22.1001,22.1183,25376.0
2017-06-26 12:50:00,24.26,24.27,24.25,24.27,19333.0,22.1183,22.1274,22.1092,22.1274,19333.0
2017-06-26 12:55:00,24.27,24.27,24.26,24.27,14200.0,22.1274,22.1274,22.1183,22.1274,14200.0
2017-06-26 13:00:00,24.27,24.27,24.24,24.24,38853.0,22.1274,22.1274,22.1001,22.1001,38853.0
2017-06-26 13:05:00,24.24,24.25,24.23,24.23,20370.0,22.1001,22.1092,22.091,22.091,20370.0
2017-06-26 13:10:00,24.23,24.24,24.23,24.23,11568.0,22.091,22.1001,22.091,22.091,11568.0
2017-06-26 13:15:00,24.23,24.23,24.21,24.21,15753.0,22.091,22.091,22.0727,22.0727,15753.0
2017-06-26 13:20:00,24.22,24.22,24.21,24.21,11441.0,22.0819,22.0819,22.0727,22.0727,11441.0
2017-06-26 13:25:00,24.21,24.24,24.21,24.23,30535.0,22.0727,22.1001,22.0727,22.091,30535.0
2017-06-26 13:30:00,24.24,24.25,24.23,24.25,31079.0,22.1001,22.1092,22.091,22.1092,31079.0
2017-06-26 13:35:00,24.25,24.25,24.23,24.23,23581.0,22.1092,22.1092,22.091,22.091,23581.0
2017-06-26 13:40:00,24.24,24.24,24.23,24.23,18651.0,22.1001,22.1001,22.091,22.091,18651.0
2017-06-26 13:45:00,24.23,24.24,24.21,24.21,26095.0,22.091,22.1001,22.0727,22.0727,26095.0
2017-06-26 13:50:00,24.21,24.23,24.21,24.23,21839.0,22.0727,22.091,22.0727,22.091,21839.0
2017-06-26 13:55:00,24.23,24.23,24.22,24.22,35771.0,22.091,22.091,22.0819,22.0819,35771.0
2017-06-26 14:00:00,24.22,24.25,24.22,24.25,73964.0,22.0819,22.1092,22.0819,22.1092,73964.0
2017-06-26 14:05:00,24.24,24.27,24.22,24.23,64562.0,22.1001,22.1274,22.0819,22.091,64562.0
2017-06-26 14:10:00,24.22,24.23,24.2,24.2,55732.0,22.0819,22.091,22.0636,22.0636,55732.0
2017-06-26 14:15:00,24.2,24.23,24.2,24.21,35926.0,22.0636,22.091,22.0636,22.0727,35926.0
2017-06-26 14:20:00,24.22,24.22,24.2,24.2,37155.0,22.0819,22.0819,22.0636,22.0636,37155.0
2017-06-26 14:25:00,24.2,24.21,24.19,24.21,33429.0,22.0636,22.0727,22.0545,22.0727,33429.0
2017-06-26 14:30:00,24.2,24.21,24.19,24.21,40996.0,22.0636,22.0727,22.0545,22.0727,40996.0
2017-06-26 14:35:00,24.2,24.21,24.19,24.2,19806.0,22.0636,22.0727,22.0545,22.0636,19806.0
2017-06-26 14:40:00,24.2,24.2,24.19,24.2,12810.0,22.0636,22.0636,22.0545,22.0636,12810.0
2017-06-26 14:45:00,24.2,24.2,24.18,24.2,33146.0,22.0636,22.0636,22.0454,22.0636,33146.0
2017-06-26 14:50:00,24.21,24.25,24.2,24.25,15502.0,22.0727,22.1092,22.0636,22.1092,15502.0
2017-06-26 14:55:00,24.25,24.28,24.24,24.26,31232.0,22.1092,22.1366,22.1001,22.1183,31232.0
2017-06-26 15:00:00,24.26,24.27,24.23,24.25,57143.0,22.1183,22.1274,22.091,22.1092,57143.0
2017-06-26 15:05:00,24.24,24.26,24.24,24.25,31665.0,22.1001,22.1183,22.1001,22.1092,31665.0
2017-06-26 15:10:00,24.26,24.26,24.23,24.24,45700.0,22.1183,22.1183,22.091,22.1001,45700.0
2017-06-26 15:15:00,24.24,24.25,24.21,24.23,77277.0,22.1001,22.1092,22.0727,22.091,77277.0
2017-06-26 15:20:00,24.22,24.23,24.2,24.22,95389.0,22.0819,22.091,22.0636,22.0819,95389.0
2017-06-26 15:25:00,24.22,24.23,24.2,24.2,75233.0,22.0819,22.091,22.0636,22.0636,75233.0
2017-06-26 15:30:00,24.2,24.23,24.2,24.2,153424.0,22.0636,22.091,22.0636,22.0636,153424.0
2017-06-26 15:35:00,24.21,24.22,24.19,24.2,110364.0,22.0727,22.0819,22.0545,22.0636,110364.0
2017-06-26 15:40:00,24.2,24.22,24.19,24.2,91803.0,22.0636,22.0819,22.0545,22.0636,91803.0
2017-06-26 15:45:00,24.21,24.22,24.18,24.19,155713.0,22.0727,22.0819,22.0454,22.0545,155713.0
2017-06-26 15:50:00,24.19,24.21,24.18,24.2,121665.0,22.0545,22.0727,22.0454,22.0636,121665.0
2017-06-26 15:55:00,24.19,24.21,24.18,24.19,182905.0,22.0545,22.0727,22.0454,22.0545,182905.0
2017-06-27 09:30:00,24.18,24.24,24.15,24.17,62063.0,22.0454,22.1001,22.018,22.0363,62063.0
2017-06-27 09:35:00,24.18,24.21,24.14,24.15,36719.0,22.0454,22.0727,22.0089,22.018,36719.0
2017-06-27 09:40:00,24.15,24.17,24.11,24.13,52471.0,22.018,22.0363,21.9816,21.9998,52471.0
2017-06-27 09:45:00,24.14,24.23,24.13,24.23,50508.0,22.0089,22.091,21.9998,22.091,50508.0
2017-06-27 09:50:00,24.22,24.23,24.2,24.23,40135.0,22.0819,22.091,22.0636,22.091,40135.0
2017-06-27 09:55:00,24.23,24.23,24.18,24.21,73721.0,22.091,22.091,22.0454,22.0727,73721.0
2017-06-27 10:00:00,24.21,24.22,24.19,24.21,37910.0,22.0727,22.0819,22.0545,22.0727,37910.0
2017-06-27 10:05:00,24.22,24.24,24.21,24.23,28198.0,22.0819,22.1001,22.0727,22.091,28198.0
2017-06-27 10:10:00,24.23,24.26,24.2,24.2,58381.0,22.091,22.1183,22.0636,22.0636,58381.0
2017-06-27 10:15:00,24.21,24.21,24.19,24.2,31317.0,22.0727,22.0727,22.0545,22.0636,31317.0
2017-06-27 10:20:00,24.21,24.23,24.2,24.22,36283.0,22.0727,22.091,22.0636,22.0819,36283.0
2017-06-27 10:25:00,24.23,24.28,24.22,24.28,25687.0,22.091,22.1366,22.0819,22.1366,25687.0
2017-06-27 10:30:00,24.28,24.35,24.28,24.35,19727.0,22.1366,22.2004,22.1366,22.2004,19727.0
2017-06-27 10:35:00,24.35,24.39,24.34,24.38,25381.0,22.2004,22.2368,22.1913,22.2277,25381.0
2017-06-27 10:40:00,24.38,24.39,24.36,24.38,49078.0,22.2277,22.2368,22.2095,22.2277,49078.0
2017-06-27 10:45:00,24.38,24.38,24.32,24.33,34324.0,22.2277,22.2277,22.173,22.1821,34324.0
2017-06-27 10:50:00,24.33,24.38,24.32,24.36,47171.0,22.1821,22.2277,22.173,22.2095,47171.0
2017-06-27 10:55:00,24.37,24.4,24.35,24.4,38067.0,22.2186,22.246,22.2004,22.246,38067.0
2017-06-27 11:00:00,24.39,24.4,24.36,24.37,17673.0,22.2368,22.246,22.2095,22.2186,17673.0
2017-06-27 11:05:00,24.36,24.37,24.35,24.36,20256.0,22.2095,22.2186,22.2004,22.2095,20256.0
2017-06-27 11:10:00,24.36,24.37,24.34,24.36,26834.0,22.2095,22.2186,22.1913,22.2095,26834.0
2017-06-27 11:15:00,24.36,24.37,24.33,24.34,26841.0,22.2095,22.2186,22.1821,22.1913,26841.0
2017-06-27 11:20:00,24.34,24.36,24.32,24.35,33131.0,22.1913,22.2095,22.173,22.2004,33131.0
2017-06-27 11:25:00,24.35,24.36,24.32,24.33,22266.0,22.2004,22.2095,22.173,22.1821,22266.0
2017-06-27 11:30:00,24.33,24.33,24.31,24.32,10925.0,22.1821,22.1821,22.1639,22.173,10925.0
2017-06-27 11:35:00,24.33,24.33,24.31,24.33,14591.0,22.1821,22.1821,22.1639,22.1821,14591.0
2017-06-27 11:40:00,24.33,24.35,24.33,24.34,35685.0,22.1821,22.2004,22.1821,22.1913,35685.0
2017-06-27 11:45:00,24.35,24.35,24.32,24.33,11780.0,22.2004,22.2004,22.173,22.1821,11780.0
2017-06-27 11:50:00,24.33,24.34,24.31,24.32,25643.0,22.1821,22.1913,22.1639,22.173,25643.0
2017-06-27 11:55:00,24.31,24.32,24.29,24.29,15492.0,22.1639,22.173,22.1457,22.1457,15492.0
2017-06-27 12:00:00,24.3,24.3,24.27,24.27,23322.0,22.1548,22.1548,22.1274,22.1274,23322.0
2017-06-27 12:05:00,24.28,24.29,24.24,24.27,75194.0,22.1366,22.1457,22.1001,22.1274,75194.0
2017-06-27 12:10:00,24.27,24.28,24.26,24.28,24458.0,22.1274,22.1366,22.1183,22.1366,24458.0
2017-06-27 12:15:00,24.28,24.31,24.26,24.27,52096.0,22.1366,22.1639,22.1183,22.1274,52096.0
2017-06-27 12:20:00,24.27,24.28,24.26,24.27,15076.0,22.1274,22.1366,22.1183,22.1274,15076.0
2017-06-27 12:25:00,24.28,24.28,24.26,24.27,12591.0,22.1366,22.1366,22.1183,22.1274,12591.0
2017-06-27 12:30:00,24.27,24.27,24.26,24.27,10650.0,22.1274,22.1274,22.1183,22.1274,10650.0
2017-06-27 12:35:00,24.26,24.27,24.22,24.22,24443.0,22.1183,22.1274,22.0819,22.0819,24443.0
2017-06-27 12:40:00,24.22,24.23,24.22,24.22,7400.0,22.0819,22.091,22.0819,22.0819,7400.0
2017-06-27 12:45:00,24.22,24.23,24.22,24.22,6510.0,22.0819,22.091,22.0819,22.0819,6510.0
2017-06-27 12:50:00,24.23,24.23,24.2,24.2,67079.0,22.091,22.091,22.0636,22.0636,67079.0
2017-06-27 12:55:00,24.2,24.22,24.2,24.21,17455.0,22.0636,22.0819,22.0636,22.0727,17455.0
2017-06-27 13:00:00,24.21,24.22,24.21,24.21,7329.0,22.0727,22.0819,22.0727,22.0727,7329.0
2017-06-27 13:05:00,24.21,24.22,24.18,24.18,44595.0,22.0727,22.0819,22.0454,22.0454,44595.0
2017-06-27 13:10:00,24.19,24.19,24.16,24.16,57242.0,22.0545,22.0545,22.0272,22.0272,57242.0
2017-06-27 13:15:00,24.17,24.17,24.16,24.17,9252.0,22.0363,22.0363,22.0272,22.0363,9252.0
2017-06-27 13:20:00,24.17,24.22,24.16,24.22,37670.0,22.0363,22.0819,22.0272,22.0819,37670.0
2017-06-27 13:25:00,24.22,24.23,24.21,24.21,23455.0,22.0819,22.091,22.0727,22.0727,23455.0
2017-06-27 13:30:00,24.21,24.22,24.13,24.14,35353.0,22.0727,22.0819,21.9998,22.0089,35353.0
2017-06-27 13:35:00,24.13,24.14,24.09,24.09,51357.0,21.9998,22.0089,21.9633,21.9633,51357.0
2017-06-27 13:40:00,24.1,24.11,24.09,24.1,23509.0,21.9724,21.9816,21.9633,21.9724,23509.0
2017-06-27 13:45:00,24.1,24.1,24.07,24.1,24037.0,21.9724,21.9724,21.9451,21.9724,24037.0
2017-06-27 13:50:00,24.1,24.13,24.09,24.1,30283.0,21.9724,21.9998,21.9633,21.9724,30283.0
2017-06-27 13:55:00,24.11,24.12,24.1,24.1,13474.0,21.9816,21.9907,21.9724,21.9724,13474.0
2017-06-27 14:00:00,24.1,24.1,24.09,24.1,11913.0,21.9724,21.9724,21.9633,21.9724,11913.0
2017-06-27 14:05:00,24.09,24.1,24.06,24.06,25031.0,21.9633,21.9724,21.936,21.936,25031.0
2017-06-27 14:10:00,24.06,24.1,24.06,24.1,43508.0,21.936,21.9724,21.936,21.9724,43508.0
2017-06-27 14:15:00,24.09,24.1,24.07,24.09,32896.0,21.9633,21.9724,21.9451,21.9633,32896.0
2017-06-27 14:20:00,24.1,24.1,24.06,24.07,30839.0,21.9724,21.9724,21.936,21.9451,30839.0
2017-06-27 14:25:00,24.08,24.13,24.07,24.13,27837.0,21.9542,21.9998,21.9451,21.9998,27837.0
2017-06-27 14:30:00,24.13,24.13,24.1,24.1,43918.0,21.9998,21.9998,21.9724,21.9724,43918.0
2017-06-27 14:35:00,24.1,24.11,24.06,24.07,43934.0,21.9724,21.9816,21.936,21.9451,43934.0
2017-06-27 14:40:00,24.07,24.09,24.01,24.09,118745.0,21.9451,21.9633,21.8904,21.9633,118745.0
2017-06-27 14:45:00,24.1,24.12,24.09,24.11,24274.0,21.9724,21.9907,21.9633,21.9816,24274.0
2017-06-27 14:50:00,24.12,24.12,24.09,24.11,40134.0,21.9907,21.9907,21.9633,21.9816,40134.0
2017-06-27 14:55:00,24.11,24.11,24.06,24.08,46687.0,21.9816,21.9816,21.936,21.9542,46687.0
2017-06-27 15:00:00,24.07,24.13,24.07,24.13,45507.0,21.9451,21.9998,21.9451,21.9998,45507.0
2017-06-27 15:05:00,24.13,24.13,24.09,24.12,50624.0,21.9998,21.9998,21.9633,21.9907,50624.0
2017-06-27 15:10:00,24.12,24.15,24.11,24.15,38997.0,21.9907,22.018,21.9816,22.018,38997.0
2017-06-27 15:15:00,24.14,24.15,24.12,24.12,44952.0,22.0089,22.018,21.9907,21.9907,44952.0
2017-06-27 15:20:00,24.12,24.13,24.11,24.12,38438.0,21.9907,21.9998,21.9816,21.9907,38438.0
2017-06-27 15:25:00,24.12,24.13,24.09,24.1,83304.0,21.9907,21.9998,21.9633,21.9724,83304.0
2017-06-27 15:30:00,24.1,24.11,24.08,24.08,60022.0,21.9724,21.9816,21.9542,21.9542,60022.0
2017-06-27 15:35:00,24.08,24.1,24.07,24.08,107118.0,21.9542,21.9724,21.9451,21.9542,107118.0
2017-06-27 15:40:00,24.08,24.08,24.05,24.05,92570.0,21.9542,21.9542,21.9269,21.9269,92570.0
2017-06-27 15:45:00,24.05,24.06,24.05,24.05,67895.0,21.9269,21.936,21.9269,21.9269,67895.0
2017-06-27 15:50:00,24.05,24.06,24.04,24.05,141039.0,21.9269,21.936,21.9177,21.9269,141039.0
2017-06-27 15:55:00,24.05,24.07,24.05,24.07,373704.0,21.9269,21.9451,21.9269,21.9451,373704.0
2017-06-28 09:30:00,24.24,24.34,24.24,24.3,41016.0,22.1001,22.1913,22.1001,22.1548,41016.0
2017-06-28 09:35:00,24.3,24.36,24.3,24.36,45341.0,22.1548,22.2095,22.1548,22.2095,45341.0
2017-06-28 09:40:00,24.35,24.35,24.28,24.28,72181.0,22.2004,22.2004,22.1366,22.1366,72181.0
2017-06-28 09:45:00,24.29,24.29,24.16,24.16,62660.0,22.1457,22.1457,22.0272,22.0272,62660.0
2017-06-28 09:50:00,24.16,24.21,24.15,24.17,82992.0,22.0272,22.0727,22.018,22.0363,82992.0
2017-06-28 09:55:00,24.17,24.24,24.15,24.24,86583.0,22.0363,22.1001,22.018,22.1001,86583.0
2017-06-28 10:00:00,24.25,24.27,24.21,24.23,92181.0,22.1092,22.1274,22.0727,22.091,92181.0
2017-06-28 10:05:00,24.22,24.28,24.2,24.28,117603.0,22.0819,22.1366,22.0636,22.1366,117603.0
2017-06-28 10:10:00,24.28,24.3,24.27,24.3,75327.0,22.1366,22.1548,22.1274,22.1548,75327.0
2017-06-28 10:15:00,24.29,24.35,24.29,24.35,28784.0,22.1457,22.2004,22.1457,22.2004,28784.0
2017-06-28 10:20:00,24.36,24.4,24.33,24.34,31468.0,22.2095,22.246,22.1821,22.1913,31468.0
2017-06-28 10:25:00,24.34,24.36,24.32,24.33,24495.0,22.1913,22.2095,22.173,22.1821,24495.0
2017-06-28 10:30:00,24.33,24.42,24.32,24.4,41492.0,22.1821,22.2642,22.173,22.246,41492.0
2017-06-28 10:35:00,24.4,24.4,24.36,24.38,56525.0,22.246,22.246,22.2095,22.2277,56525.0
2017-06-28 10:40:00,24.39,24.42,24.36,24.38,74995.0,22.2368,22.2642,22.2095,22.2277,74995.0
2017-06-28 10:45:00,24.38,24.41,24.36,24.4,65741.0,22.2277,22.2551,22.2095,22.246,65741.0
2017-06-28 10:50:00,24.4,24.49,24.4,24.48,78185.0,22.246,22.328,22.246,22.3189,78185.0
2017-06-28 10:55:00,24.48,24.52,24.48,24.52,35921.0,22.3189,22.3554,22.3189,22.3554,35921.0
2017-06-28 11:00:00,24.52,24.59,24.51,24.59,38993.0,22.3554,22.4192,22.3463,22.4192,38993.0
2017-06-28 11:05:00,24.59,24.59,24.52,24.53,67157.0,22.4192,22.4192,22.3554,22.3645,67157.0
2017-06-28 11:10:00,24.53,24.55,24.52,24.55,100698.0,22.3645,22.3827,22.3554,22.3827,100698.0
2017-06-28 11:15:00,24.55,24.58,24.54,24.56,76760.0,22.3827,22.4101,22.3736,22.3918,76760.0
2017-06-28 11:20:00,24.56,24.59,24.54,24.59,48200.0,22.3918,22.4192,22.3736,22.4192,48200.0
2017-06-28 11:25:00,24.58,24.63,24.58,24.61,61637.0,22.4101,22.4557,22.4101,22.4374,61637.0
2017-06-28 11:30:00,24.61,24.66,24.6,24.64,49563.0,22.4374,22.483,22.4283,22.4648,49563.0
2017-06-28 11:35:00,24.64,24.64,24.58,24.59,54764.0,22.4648,22.4648,22.4101,22.4192,54764.0
2017-06-28 11:40:00,24.59,24.59,24.52,24.52,40836.0,22.4192,22.4192,22.3554,22.3554,40836.0
2017-06-28 11:45:00,24.52,24.52,24.49,24.51,51825.0,22.3554,22.3554,22.328,22.3463,51825.0
2017-06-28 11:50:00,24.5,24.53,24.5,24.51,75948.0,22.3371,22.3645,22.3371,22.3463,75948.0
2017-06-28 11:55:00,24.51,24.53,24.49,24.53,34660.0,22.3463,22.3645,22.328,22.3645,34660.0
2017-06-28 12:00:00,24.53,24.53,24.45,24.47,54975.0,22.3645,22.3645,22.2915,22.3098,54975.0
2017-06-28 12:05:00,24.46,24.47,24.45,24.46,29607.0,22.3007,22.3098,22.2915,22.3007,29607.0
2017-06-28 12:10:00,24.46,24.49,24.46,24.46,49069.0,22.3007,22.328,22.3007,22.3007,49069.0
2017-06-28 12:15:00,24.47,24.49,24.46,24.48,54953.0,22.3098,22.328,22.3007,22.3189,54953.0
2017-06-28 12:20:00,24.49,24.5,24.46,24.47,27464.0,22.328,22.3371,22.3007,22.3098,27464.0
2017-06-28 12:25:00,24.47,24.48,24.46,24.48,34205.0,22.3098,22.3189,22.3007,22.3189,34205.0
2017-06-28 12:30:00,24.49,24.51,24.48,24.51,34319.0,22.328,22.3463,22.3189,22.3463,34319.0
2017-06-28 12:35:00,24.51,24.53,24.5,24.51,48674.0,22.3463,22.3645,22.3371,22.3463,48674.0
2017-06-28 12:40:00,24.52,24.54,24.51,24.54,35227.0,22.3554,22.3736,22.3463,22.3736,35227.0
2017-06-28 12:45:00,24.54,24.56,24.52,24.53,40570.0,22.3736,22.3918,22.3554,22.3645,40570.0
2017-06-28 12:50:00,24.54,24.56,24.52,24.52,38948.0,22.3736,22.3918,22.3554,22.3554,38948.0
2017-06-28 12:55:00,24.53,24.56,24.52,24.56,29389.0,22.3645,22.3918,22.3554,22.3918,29389.0
2017-06-28 13:00:00,24.56,24.57,24.54,24.57,38481.0,22.3918,22.401,22.3736,22.401,38481.0
2017-06-28 13:05:00,24.57,24.58,24.54,24.56,35256.0,22.401,22.4101,22.3736,22.3918,35256.0
2017-06-28 13:10:00,24.56,24.57,24.55,24.55,45037.0,22.3918,22.401,22.3827,22.3827,45037.0
2017-06-28 13:15:00,24.55,24.6,24.55,24.59,78643.0,22.3827,22.4283,22.3827,22.4192,78643.0
2017-06-28 13:20:00,24.59,24.61,24.58,24.58,65069.0,22.4192,22.4374,22.4101,22.4101,65069.0
2017-06-28 13:25:00,24.59,24.59,24.54,24.55,59044.0,22.4192,22.4192,22.3736,22.3827,59044.0
2017-06-28 13:30:00,24.54,24.55,24.53,24.53,16298.0,22.3736,22.3827,22.3645,22.3645,16298.0
2017-06-28 13:35:00,24.53,24.54,24.51,24.54,86544.0,22.3645,22.3736,22.3463,22.3736,86544.0
2017-06-28 13:40:00,24.54,24.54,24.52,24.52,33689.0,22.3736,22.3736,22.3554,22.3554,33689.0
2017-06-28 13:45:00,24.53,24.53,24.48,24.48,62897.0,22.3645,22.3645,22.3189,22.3189,62897.0
2017-06-28 13:50:00,24.48,24.49,24.44,24.44,64709.0,22.3189,22.328,22.2824,22.2824,64709.0
2017-06-28 13:55:00,24.44,24.45,24.38,24.38,68327.0,22.2824,22.2915,22.2277,22.2277,68327.0
2017-06-28 14:00:00,24.39,24.39,24.33,24.33,54073.0,22.2368,22.2368,22.1821,22.1821,54073.0
2017-06-28 14:05:00,24.33,24.35,24.33,24.34,89473.0,22.1821,22.2004,22.1821,22.1913,89473.0
2017-06-28 14:10:00,24.34,24.38,24.33,24.36,61603.0,22.1913,22.2277,22.1821,22.2095,61603.0
2017-06-28 14:15:00,24.36,24.37,24.34,24.34,46072.0,22.2095,22.2186,22.1913,22.1913,46072.0
2017-06-28 14:20:00,24.34,24.39,24.34,24.38,51168.0,22.1913,22.2368,22.1913,22.2277,51168.0
2017-06-28 14:25:00,24.37,24.42,24.37,24.39,100048.0,22.2186,22.2642,22.2186,22.2368,100048.0
2017-06-28 14:30:00,24.39,24.43,24.39,24.42,53139.0,22.2368,22.2733,22.2368,22.2642,53139.0
2017-06-28 14:35:00,24.41,24.42,24.4,24.42,44881.0,22.2551,22.2642,22.246,22.2642,44881.0
2017-06-28 14:40:00,24.42,24.45,24.42,24.44,40924.0,22.2642,22.2915,22.2642,22.2824,40924.0
2017-06-28 14:45:00,24.44,24.46,24.41,24.43,85495.0,22.2824,22.3007,22.2551,22.2733,85495.0
2017-06-28 14:50:00,24.43,24.43,24.42,24.42,25010.0,22.2733,22.2733,22.2642,22.2642,25010.0
2017-06-28 14:55:00,24.43,24.47,24.42,24.46,55096.0,22.2733,22.3098,22.2642,22.3007,55096.0
2017-06-28 15:00:00,24.46,24.49,24.45,24.47,28741.0,22.3007,22.328,22.2915,22.3098,28741.0
2017-06-28 15:05:00,24.48,24.49,24.47,24.48,28737.0,22.3189,22.328,22.3098,22.3189,28737.0
2017-06-28 15:10:00,24.47,24.51,24.47,24.51,122878.0,22.3098,22.3463,22.3098,22.3463,122878.0
2017-06-28 15:15:00,24.51,24.51,24.48,24.48,37808.0,22.3463,22.3463,22.3189,22.3189,37808.0
2017-06-28 15:20:00,24.48,24.49,24.47,24.48,91154.0,22.3189,22.328,22.3098,22.3189,91154.0
2017-06-28 15:25:00,24.48,24.54,24.48,24.54,66009.0,22.3189,22.3736,22.3189,22.3736,66009.0
2017-06-28 15:30:00,24.53,24.54,24.47,24.48,113877.0,22.3645,22.3736,22.3098,22.3189,113877.0
2017-06-28 15:35:00,24.49,24.5,24.48,24.5,28216.0,22.328,22.3371,22.3189,22.3371,28216.0
2017-06-28 15:40:00,24.49,24.5,24.49,24.5,23955.0,22.328,22.3371,22.328,22.3371,23955.0
2017-06-28 15:45:00,24.49,24.51,24.49,24.51,125028.0,22.328,22.3463,22.328,22.3463,125028.0
2017-06-28 15:50:00,24.51,24.53,24.5,24.52,78552.0,22.3463,22.3645,22.3371,22.3554,78552.0
2017-06-28 15:55:00,24.52,24.53,24.49,24.5,254273.0,22.3554,22.3645,22.328,22.3371,254273.0
2017-06-29 09:30:00,24.43,24.47,24.26,24.27,61684.0,22.2733,22.3098,22.1183,22.1274,61684.0
2017-06-29 09:35:00,24.27,24.29,24.12,24.14,75225.0,22.1274,22.1457,21.9907,22.0089,75225.0
2017-06-29 09:40:00,24.14,24.14,24.02,24.05,76743.0,22.0089,22.0089,21.8995,21.9269,76743.0
2017-06-29 09:45:00,24.04,24.11,24.04,24.1,20799.0,21.9177,21.9816,21.9177,21.9724,20799.0
2017-06-29 09:50:00,24.1,24.21,24.1,24.2,54460.0,21.9724,22.0727,21.9724,22.0636,54460.0
2017-06-29 09:55:00,24.2,24.22,24.17,24.18,44429.0,22.0636,22.0819,22.0363,22.0454,44429.0
2017-06-29 10:00:00,24.17,24.17,24.09,24.09,73746.0,22.0363,22.0363,21.9633,21.9633,73746.0
2017-06-29 10:05:00,24.09,24.15,24.04,24.15,71469.0,21.9633,22.018,21.9177,22.018,71469.0
2017-06-29 10:10:00,24.15,24.15,24.07,24.08,49621.0,22.018,22.018,21.9451,21.9542,49621.0
2017-06-29 10:15:00,24.08,24.09,23.99,24.01,53182.0,21.9542,21.9633,21.8722,21.8904,53182.0
2017-06-29 10:20:00,24.01,24.04,23.99,24.01,72004.0,21.8904,21.9177,21.8722,21.8904,72004.0
2017-06-29 10:25:00,24.0,24.09,24.0,24.08,95122.0,21.8813,21.9633,21.8813,21.9542,95122.0
2017-06-29 10:30:00,24.08,24.09,24.03,24.08,73490.0,21.9542,21.9633,21.9086,21.9542,73490.0
2017-06-29 10:35:00,24.08,24.11,24.07,24.1,50994.0,21.9542,21.9816,21.9451,21.9724,50994.0
2017-06-29 10:40:00,24.1,24.17,24.09,24.15,63090.0,21.9724,22.0363,21.9633,22.018,63090.0
2017-06-29 10:45:00,24.15,24.22,24.15,24.2,76952.0,22.018,22.0819,22.018,22.0636,76952.0
2017-06-29 10:50:00,24.19,24.2,24.15,24.16,54640.0,22.0545,22.0636,22.018,22.0272,54640.0
2017-06-29 10:55:00,24.16,24.16,24.13,24.13,39859.0,22.0272,22.0272,21.9998,21.9998,39859.0
2017-06-29 11:00:00,24.14,24.14,24.11,24.12,100447.0,22.0089,22.0089,21.9816,21.9907,100447.0
2017-06-29 11:05:00,24.12,24.14,24.1,24.11,96655.0,21.9907,22.0089,21.9724,21.9816,96655.0
2017-06-29 11:10:00,24.1,24.1,24.01,24.08,195328.0,21.9724,21.9724,21.8904,21.9542,195328.0
2017-06-29 11:15:00,24.08,24.15,24.04,24.14,65088.0,21.9542,22.018,21.9177,22.0089,65088.0
2017-06-29 11:20:00,24.14,24.21,24.14,24.14,58877.0,22.0089,22.0727,22.0089,22.0089,58877.0
2017-06-29 11:25:00,24.14,24.15,24.11,24.11,104783.0,22.0089,22.018,21.9816,21.9816,104783.0
2017-06-29 11:30:00,24.12,24.12,24.07,24.09,62190.0,21.9907,21.9907,21.9451,21.9633,62190.0
2017-06-29 11:35:00,24.09,24.11,24.06,24.07,64652.0,21.9633,21.9816,21.936,21.9451,64652.0
2017-06-29 11:40:00,24.06,24.07,24.02,24.05,47144.0,21.936,21.9451,21.8995,21.9269,47144.0
2017-06-29 11:45:00,24.05,24.07,24.04,24.05,39891.0,21.9269,21.9451,21.9177,21.9269,39891.0
2017-06-29 11:50:00,24.04,24.05,24.0,24.0,36187.0,21.9177,21.9269,21.8813,21.8813,36187.0
2017-06-29 11:55:00,24.0,24.01,23.93,23.93,62746.0,21.8813,21.8904,21.8175,21.8175,62746.0
2017-06-29 12:00:00,23.93,24.0,23.9,23.98,69118.0,21.8175,21.8813,21.7901,21.863,69118.0
2017-06-29 12:05:00,23.98,24.0,23.97,23.99,25492.0,21.863,21.8813,21.8539,21.8722,25492.0
2017-06-29 12:10:00,23.98,24.03,23.98,24.02,37608.0,21.863,21.9086,21.863,21.8995,37608.0
2017-06-29 12:15:00,24.02,24.03,23.96,23.97,40024.0,21.8995,21.9086,21.8448,21.8539,40024.0
2017-06-29 12:20:00,23.97,23.99,23.97,23.99,29060.0,21.8539,21.8722,21.8539,21.8722,29060.0
2017-06-29 12:25:00,23.99,24.02,23.97,24.02,49402.0,21.8722,21.8995,21.8539,21.8995,49402.0
2017-06-29 12:30:00,24.01,24.04,24.0,24.02,29628.0,21.8904,21.9177,21.8813,21.8995,29628.0
2017-06-29 12:35:00,24.02,24.05,24.02,24.03,32766.0,21.8995,21.9269,21.8995,21.9086,32766.0
2017-06-29 12:40:00,24.03,24.04,24.0,24.03,49186.0,21.9086,21.9177,21.8813,21.9086,49186.0
2017-06-29 12:45:00,24.02,24.03,24.01,24.01,36818.0,21.8995,21.9086,21.8904,21.8904,36818.0
2017-06-29 12:50:00,24.01,24.06,24.0,24.05,24801.0,21.8904,21.936,21.8813,21.9269,24801.0
2017-06-29 12:55:00,24.05,24.06,24.0,24.0,70570.0,21.9269,21.936,21.8813,21.8813,70570.0
2017-06-29 13:00:00,23.99,24.05,23.99,24.05,60101.0,21.8722,21.9269,21.8722,21.9269,60101.0
2017-06-29 13:05:00,24.05,24.06,24.04,24.05,32822.0,21.9269,21.936,21.9177,21.9269,32822.0
2017-06-29 13:10:00,24.05,24.06,24.0,24.02,63877.0,21.9269,21.936,21.8813,21.8995,63877.0
2017-06-29 13:15:00,24.03,24.05,24.02,24.03,42610.0,21.9086,21.9269,21.8995,21.9086,42610.0
2017-06-29 13:20:00,24.04,24.04,23.99,24.0,47395.0,21.9177,21.9177,21.8722,21.8813,47395.0
2017-06-29 13:25:00,24.0,24.0,23.92,23.94,42123.0,21.8813,21.8813,21.8083,21.8266,42123.0
2017-06-29 13:30:00,23.94,24.02,23.93,24.02,60385.0,21.8266,21.8995,21.8175,21.8995,60385.0
2017-06-29 13:35:00,24.02,24.03,24.0,24.03,33762.0,21.8995,21.9086,21.8813,21.9086,33762.0
2017-06-29 13:40:00,24.03,24.08,24.03,24.05,43449.0,21.9086,21.9542,21.9086,21.9269,43449.0
2017-06-29 13:45:00,24.05,24.08,24.04,24.08,34343.0,21.9269,21.9542,21.9177,21.9542,34343.0
2017-06-29 13:50:00,24.09,24.1,24.07,24.08,34060.0,21.9633,21.9724,21.9451,21.9542,34060.0
2017-06-29 13:55:00,24.08,24.12,24.08,24.11,48983.0,21.9542,21.9907,21.9542,21.9816,48983.0
2017-06-29 14:00:00,24.12,24.12,24.06,24.07,49624.0,21.9907,21.9907,21.936,21.9451,49624.0
2017-06-29 14:05:00,24.07,24.12,24.06,24.1,60472.0,21.9451,21.9907,21.936,21.9724,60472.0
2017-06-29 14:10:00,24.09,24.13,24.08,24.13,36695.0,21.9633,21.9998,21.9542,21.9998,36695.0
2017-06-29 14:15:00,24.13,24.15,24.11,24.12,48877.0,21.9998,22.018,21.9816,21.9907,48877.0
2017-06-29 14:20:00,24.12,24.17,24.12,24.16,57071.0,21.9907,22.0363,21.9907,22.0272,57071.0
2017-06-29 14:25:00,24.17,24.2,24.16,24.2,56363.0,22.0363,22.0636,22.0272,22.0636,56363.0
2017-06-29 14:30:00,24.19,24.2,24.14,24.15,48728.0,22.0545,22.0636,22.0089,22.018,48728.0
2017-06-29 14:35:00,24.16,24.17,24.11,24.13,59050.0,22.0272,22.0363,21.9816,21.9998,59050.0
2017-06-29 14:40:00,24.12,24.14,24.11,24.12,37177.0,21.9907,22.0089,21.9816,21.9907,37177.0
2017-06-29 14:45:00,24.12,24.13,24.07,24.09,35613.0,21.9907,21.9998,21.9451,21.9633,35613.0
2017-06-29 14:50:00,24.09,24.11,24.08,24.09,54530.0,21.9633,21.9816,21.9542,21.9633,54530.0
2017-06-29 14:55:00,24.09,24.09,24.07,24.08,46486.0,21.9633,21.9633,21.9451,21.9542,46486.0
2017-06-29 15:00:00,24.08,24.12,24.08,24.12,54842.0,21.9542,21.9907,21.9542,21.9907,54842.0
2017-06-29 15:05:00,24.11,24.13,24.11,24.12,60661.0,21.9816,21.9998,21.9816,21.9907,60661.0
2017-06-29 15:10:00,24.12,24.12,24.08,24.08,35997.0,21.9907,21.9907,21.9542,21.9542,35997.0
2017-06-29 15:15:00,24.09,24.1,24.07,24.09,55315.0,21.9633,21.9724,21.9451,21.9633,55315.0
2017-06-29 15:20:00,24.1,24.11,24.06,24.06,57697.0,21.9724,21.9816,21.936,21.936,57697.0
2017-06-29 15:25:00,24.06,24.06,24.02,24.04,44254.0,21.936,21.936,21.8995,21.9177,44254.0
2017-06-29 15:30:00,24.04,24.09,24.03,24.09,45222.0,21.9177,21.9633,21.9086,21.9633,45222.0
2017-06-29 15:35:00,24.09,24.09,24.04,24.08,89072.0,21.9633,21.9633,21.9177,21.9542,89072.0
2017-06-29 15:40:00,24.07,24.08,24.04,24.05,95063.0,21.9451,21.9542,21.9177,21.9269,95063.0
2017-06-29 15:45:00,24.05,24.06,24.03,24.04,81477.0,21.9269,21.936,21.9086,21.9177,81477.0
2017-06-29 15:50:00,24.04,24.07,24.04,24.07,152329.0,21.9177,21.9451,21.9177,21.9451,152329.0
2017-06-29 15:55:00,24.07,24.07,24.03,24.05,347056.0,21.9451,21.9451,21.9086,21.9269,347056.0
2017-06-30 09:30:00,24.17,24.34,24.17,24.33,29113.0,22.0363,22.1913,22.0363,22.1821,29113.0
2017-06-30 09:35:00,24.33,24.36,24.29,24.32,70921.0,22.1821,22.2095,22.1457,22.173,70921.0
2017-06-30 09:40:00,24.33,24.36,24.27,24.36,25321.0,22.1821,22.2095,22.1274,22.2095,25321.0
2017-06-30 09:45:00,24.36,24.38,24.35,24.38,31605.0,22.2095,22.2277,22.2004,22.2277,31605.0
2017-06-30 09:50:00,24.38,24.4,24.36,24.38,29601.0,22.2277,22.246,22.2095,22.2277,29601.0
2017-06-30 09:55:00,24.39,24.39,24.33,24.38,33435.0,22.2368,22.2368,22.1821,22.2277,33435.0
2017-06-30 10:00:00,24.38,24.38,24.34,24.34,28142.0,22.2277,22.2277,22.1913,22.1913,28142.0
2017-06-30 10:05:00,24.35,24.44,24.32,24.44,33458.0,22.2004,22.2824,22.173,22.2824,33458.0
2017-06-30 10:10:00,24.43,24.43,24.39,24.39,25201.0,22.2733,22.2733,22.2368,22.2368,25201.0
2017-06-30 10:15:00,24.4,24.45,24.37,24.44,63692.0,22.246,22.2915,22.2186,22.2824,63692.0
2017-06-30 10:20:00,24.44,24.45,24.41,24.44,25838.0,22.2824,22.2915,22.2551,22.2824,25838.0
2017-06-30 10:25:00,24.44,24.47,24.42,24.43,20651.0,22.2824,22.3098,22.2642,22.2733,20651.0
2017-06-30 10:30:00,24.43,24.44,24.37,24.42,23687.0,22.2733,22.2824,22.2186,22.2642,23687.0
2017-06-30 10:35:00,24.42,24.44,24.42,24.43,24517.0,22.2642,22.2824,22.2642,22.2733,24517.0
2017-06-30 10:40:00,24.43,24.5,24.43,24.49,41615.0,22.2733,22.3371,22.2733,22.328,41615.0
2017-06-30 10:45:00,24.5,24.52,24.47,24.47,22497.0,22.3371,22.3554,22.3098,22.3098,22497.0
2017-06-30 10:50:00,24.46,24.48,24.46,24.46,13510.0,22.3007,22.3189,22.3007,22.3007,13510.0
2017-06-30 10:55:00,24.47,24.5,24.46,24.46,15833.0,22.3098,22.3371,22.3007,22.3007,15833.0
2017-06-30 11:00:00,24.46,24.48,24.44,24.45,61637.0,22.3007,22.3189,22.2824,22.2915,61637.0
2017-06-30 11:05:00,24.46,24.46,24.43,24.44,24342.0,22.3007,22.3007,22.2733,22.2824,24342.0
2017-06-30 11:10:00,24.44,24.49,24.43,24.48,34222.0,22.2824,22.328,22.2733,22.3189,34222.0
2017-06-30 11:15:00,24.48,24.49,24.42,24.44,24168.0,22.3189,22.328,22.2642,22.2824,24168.0
2017-06-30 11:20:00,24.44,24.46,24.41,24.43,23306.0,22.2824,22.3007,22.2551,22.2733,23306.0
2017-06-30 11:25:00,24.43,24.45,24.42,24.43,47815.0,22.2733,22.2915,22.2642,22.2733,47815.0
2017-06-30 11:30:00,24.43,24.45,24.42,24.42,30951.0,22.2733,22.2915,22.2642,22.2642,30951.0
2017-06-30 11:35:00,24.43,24.45,24.42,24.45,14698.0,22.2733,22.2915,22.2642,22.2915,14698.0
2017-06-30 11:40:00,24.45,24.48,24.44,24.47,24081.0,22.2915,22.3189,22.2824,22.3098,24081.0
2017-06-30 11:45:00,24.46,24.47,24.43,24.44,22135.0,22.3007,22.3098,22.2733,22.2824,22135.0
2017-06-30 11:50:00,24.44,24.46,24.41,24.46,30985.0,22.2824,22.3007,22.2551,22.3007,30985.0
2017-06-30 11:55:00,24.46,24.5,24.46,24.5,26002.0,22.3007,22.3371,22.3007,22.3371,26002.0
2017-06-30 12:00:00,24.5,24.54,24.49,24.52,49020.0,22.3371,22.3736,22.328,22.3554,49020.0
2017-06-30 12:05:00,24.52,24.53,24.49,24.51,21312.0,22.3554,22.3645,22.328,22.3463,21312.0
2017-06-30 12:10:00,24.5,24.5,24.47,24.47,10154.0,22.3371,22.3371,22.3098,22.3098,10154.0
2017-06-30 12:15:00,24.48,24.49,24.45,24.46,18462.0,22.3189,22.328,22.2915,22.3007,18462.0
2017-06-30 12:20:00,24.46,24.47,24.44,24.47,21089.0,22.3007,22.3098,22.2824,22.3098,21089.0
2017-06-30 12:25:00,24.47,24.51,24.46,24.49,41413.0,22.3098,22.3463,22.3007,22.328,41413.0
2017-06-30 12:30:00,24.49,24.49,24.48,24.49,8327.0,22.328,22.328,22.3189,22.328,8327.0
2017-06-30 12:35:00,24.48,24.5,24.48,24.49,13527.0,22.3189,22.3371,22.3189,22.328,13527.0
2017-06-30 12:40:00,24.49,24.5,24.47,24.49,58686.0,22.328,22.3371,22.3098,22.328,58686.0
2017-06-30 12:45:00,24.49,24.49,24.48,24.48,3900.0,22.328,22.328,22.3189,22.3189,3900.0
2017-06-30 12:50:00,24.49,24.5,24.48,24.5,16988.0,22.328,22.3371,22.3189,22.3371,16988.0
2017-06-30 12:55:00,24.5,24.5,24.49,24.5,16951.0,22.3371,22.3371,22.328,22.3371,16951.0
2017-06-30 13:00:00,24.5,24.54,24.49,24.53,27505.0,22.3371,22.3736,22.328,22.3645,27505.0
2017-06-30 13:05:00,24.53,24.53,24.52,24.53,13704.0,22.3645,22.3645,22.3554,22.3645,13704.0
2017-06-30 13:10:00,24.53,24.56,24.52,24.55,24486.0,22.3645,22.3918,22.3554,22.3827,24486.0
2017-06-30 13:15:00,24.54,24.56,24.52,24.52,22786.0,22.3736,22.3918,22.3554,22.3554,22786.0
2017-06-30 13:20:00,24.53,24.54,24.52,24.54,10600.0,22.3645,22.3736,22.3554,22.3736,10600.0
2017-06-30 13:25:00,24.53,24.56,24.53,24.55,22367.0,22.3645,22.3918,22.3645,22.3827,22367.0
2017-06-30 13:30:00,24.54,24.54,24.52,24.53,17353.0,22.3736,22.3736,22.3554,22.3645,17353.0
2017-06-30 13:35:00,24.54,24.56,24.53,24.56,13671.0,22.3736,22.3918,22.3645,22.3918,13671.0
2017-06-30 13:40:00,24.56,24.6,24.56,24.59,67046.0,22.3918,22.4283,22.3918,22.4192,67046.0
2017-06-30 13:45:00,24.6,24.62,24.59,24.61,74628.0,22.4283,22.4465,22.4192,22.4374,74628.0
2017-06-30 13:50:00,24.62,24.63,24.6,24.6,25219.0,22.4465,22.4557,22.4283,22.4283,25219.0
2017-06-30 13:55:00,24.61,24.62,24.59,24.59,22255.0,22.4374,22.4465,22.4192,22.4192,22255.0
2017-06-30 14:00:00,24.59,24.66,24.58,24.66,109447.0,22.4192,22.483,22.4101,22.483,109447.0
2017-06-30 14:05:00,24.66,24.69,24.65,24.67,76312.0,22.483,22.5104,22.4739,22.4921,76312.0
2017-06-30 14:10:00,24.67,24.69,24.66,24.68,34113.0,22.4921,22.5104,22.483,22.5012,34113.0
2017-06-30 14:15:00,24.68,24.69,24.68,24.69,37872.0,22.5012,22.5104,22.5012,22.5104,37872.0
2017-06-30 14:20:00,24.68,24.69,24.67,24.68,39100.0,22.5012,22.5104,22.4921,22.5012,39100.0
2017-06-30 14:25:00,24.69,24.7,24.67,24.68,22067.0,22.5104,22.5195,22.4921,22.5012,22067.0
2017-06-30 14:30:00,24.68,24.72,24.67,24.71,31557.0,22.5012,22.5377,22.4921,22.5286,31557.0
2017-06-30 14:35:00,24.71,24.72,24.7,24.7,34602.0,22.5286,22.5377,22.5195,22.5195,34602.0
2017-06-30 14:40:00,24.7,24.71,24.69,24.7,20791.0,22.5195,22.5286,22.5104,22.5195,20791.0
2017-06-30 14:45:00,24.7,24.71,24.69,24.7,24038.0,22.5195,22.5286,22.5104,22.5195,24038.0
2017-06-30 14:50:00,24.7,24.71,24.69,24.71,23662.0,22.5195,22.5286,22.5104,22.5286,23662.0
2017-06-30 14:55:00,24.71,24.71,24.69,24.7,34989.0,22.5286,22.5286,22.5104,22.5195,34989.0
2017-06-30 15:00:00,24.7,24.7,24.64,24.64,26050.0,22.5195,22.5195,22.4648,22.4648,26050.0
2017-06-30 15:05:00,24.64,24.66,24.64,24.65,41607.0,22.4648,22.483,22.4648,22.4739,41607.0
2017-06-30 15:10:00,24.65,24.66,24.62,24.63,31269.0,22.4739,22.483,22.4465,22.4557,31269.0
2017-06-30 15:15:00,24.63,24.65,24.62,24.64,41630.0,22.4557,22.4739,22.4465,22.4648,41630.0
2017-06-30 15:20:00,24.64,24.66,24.62,24.66,51492.0,22.4648,22.483,22.4465,22.483,51492.0
2017-06-30 15:25:00,24.66,24.67,24.63,24.63,31849.0,22.483,22.4921,22.4557,22.4557,31849.0
2017-06-30 15:30:00,24.64,24.64,24.59,24.59,51738.0,22.4648,22.4648,22.4192,22.4192,51738.0
2017-06-30 15:35:00,24.6,24.62,24.59,24.62,52806.0,22.4283,22.4465,22.4192,22.4465,52806.0
2017-06-30 15:40:00,24.62,24.62,24.6,24.61,60934.0,22.4465,22.4465,22.4283,22.4374,60934.0
2017-06-30 15:45:00,24.6,24.64,24.6,24.64,101243.0,22.4283,22.4648,22.4283,22.4648,101243.0
2017-06-30 15:50:00,24.64,24.64,24.56,24.57,135362.0,22.4648,22.4648,22.3918,22.401,135362.0
2017-06-30 15:55:00,24.57,24.58,24.53,24.53,246981.0,22.401,22.4101,22.3645,22.3645,246981.0
2017-07-03 09:30:00,24.59,24.68,24.54,24.64,50976.0,22.4192,22.5012,22.3736,22.4648,50976.0
2017-07-03 09:35:00,24.64,24.64,24.52,24.62,37421.0,22.4648,22.4648,22.3554,22.4465,37421.0
2017-07-03 09:40:00,24.62,24.66,24.61,24.61,34931.0,22.4465,22.483,22.4374,22.4374,34931.0
2017-07-03 09:45:00,24.61,24.67,24.61,24.63,33611.0,22.4374,22.4921,22.4374,22.4557,33611.0
2017-07-03 09:50:00,24.62,24.7,24.6,24.68,28459.0,22.4465,22.5195,22.4283,22.5012,28459.0
2017-07-03 09:55:00,24.67,24.67,24.6,24.61,15919.0,22.4921,22.4921,22.4283,22.4374,15919.0
2017-07-03 10:00:00,24.61,24.65,24.61,24.62,27708.0,22.4374,22.4739,22.4374,22.4465,27708.0
2017-07-03 10:05:00,24.61,24.61,24.56,24.57,32730.0,22.4374,22.4374,22.3918,22.401,32730.0
2017-07-03 10:10:00,24.57,24.58,24.54,24.57,40000.0,22.401,22.4101,22.3736,22.401,40000.0
2017-07-03 10:15:00,24.56,24.59,24.53,24.54,24682.0,22.3918,22.4192,22.3645,22.3736,24682.0
2017-07-03 10:20:00,24.54,24.54,24.49,24.5,24257.0,22.3736,22.3736,22.328,22.3371,24257.0
2017-07-03 10:25:00,24.5,24.53,24.46,24.51,48288.0,22.3371,22.3645,22.3007,22.3463,48288.0
2017-07-03 10:30:00,24.51,24.54,24.47,24.54,38656.0,22.3463,22.3736,22.3098,22.3736,38656.0
2017-07-03 10:35:00,24.53,24.62,24.53,24.62,28718.0,22.3645,22.4465,22.3645,22.4465,28718.0
2017-07-03 10:40:00,24.62,24.65,24.61,24.62,29249.0,22.4465,22.4739,22.4374,22.4465,29249.0
2017-07-03 10:45:00,24.62,24.64,24.61,24.63,17870.0,22.4465,22.4648,22.4374,22.4557,17870.0
2017-07-03 10:50:00,24.62,24.64,24.6,24.64,23700.0,22.4465,22.4648,22.4283,22.4648,23700.0
2017-07-03 10:55:00,24.63,24.65,24.62,24.65,18839.0,22.4557,22.4739,22.4465,22.4739,18839.0
2017-07-03 11:00:00,24.65,24.69,24.64,24.69,40720.0,22.4739,22.5104,22.4648,22.5104,40720.0
2017-07-03 11:05:00,24.69,24.69,24.63,24.64,19724.0,22.5104,22.5104,22.4557,22.4648,19724.0
2017-07-03 11:10:00,24.64,24.67,24.63,24.66,20826.0,22.4648,22.4921,22.4557,22.483,20826.0
2017-07-03 11:15:00,24.67,24.7,24.66,24.7,31291.0,22.4921,22.5195,22.483,22.5195,31291.0
2017-07-03 11:20:00,24.7,24.7,24.66,24.66,18279.0,22.5195,22.5195,22.483,22.483,18279.0
2017-07-03 11:25:00,24.66,24.7,24.66,24.68,42702.0,22.483,22.5195,22.483,22.5012,42702.0
2017-07-03 11:30:00,24.68,24.68,24.66,24.67,35273.0,22.5012,22.5012,22.483,22.4921,35273.0
2017-07-03 11:35:00,24.67,24.67,24.62,24.62,26163.0,22.4921,22.4921,22.4465,22.4465,26163.0
2017-07-03 11:40:00,24.62,24.63,24.6,24.61,17181.0,22.4465,22.4557,22.4283,22.4374,17181.0
2017-07-03 11:45:00,24.6,24.67,24.58,24.66,44842.0,22.4283,22.4921,22.4101,22.483,44842.0
2017-07-03 11:50:00,24.65,24.66,24.64,24.64,14576.0,22.4739,22.483,22.4648,22.4648,14576.0
2017-07-03 11:55:00,24.65,24.66,24.62,24.64,25455.0,22.4739,22.483,22.4465,22.4648,25455.0
2017-07-03 12:00:00,24.64,24.64,24.6,24.61,46220.0,22.4648,22.4648,22.4283,22.4374,46220.0
2017-07-03 12:05:00,24.61,24.61,24.56,24.56,27298.0,22.4374,22.4374,22.3918,22.3918,27298.0
2017-07-03 12:10:00,24.57,24.6,24.56,24.58,30785.0,22.401,22.4283,22.3918,22.4101,30785.0
2017-07-03 12:15:00,24.59,24.6,24.57,24.59,22879.0,22.4192,22.4283,22.401,22.4192,22879.0
2017-07-03 12:20:00,24.59,24.6,24.57,24.57,19372.0,22.4192,22.4283,22.401,22.401,19372.0
2017-07-03 12:25:00,24.57,24.58,24.55,24.55,21515.0,22.401,22.4101,22.3827,22.3827,21515.0
2017-07-03 12:30:00,24.56,24.57,24.55,24.55,29985.0,22.3918,22.401,22.3827,22.3827,29985.0
2017-07-03 12:35:00,24.55,24.59,24.54,24.59,54167.0,22.3827,22.4192,22.3736,22.4192,54167.0
2017-07-03 12:40:00,24.58,24.58,24.54,24.55,30684.0,22.4101,22.4101,22.3736,22.3827,30684.0
2017-07-03 12:45:00,24.55,24.57,24.53,24.53,32148.0,22.3827,22.401,22.3645,22.3645,32148.0
2017-07-03 12:50:00,24.54,24.54,24.52,24.53,37292.0,22.3736,22.3736,22.3554,22.3645,37292.0
2017-07-03 12:55:00,24.52,24.53,24.48,24.49,110933.0,22.3554,22.3645,22.3189,22.328,110933.0
2017-07-05 09:30:00,24.43,24.62,24.41,24.5,82510.0,22.2733,22.4465,22.2551,22.3371,82510.0
2017-07-05 09:35:00,24.49,24.53,24.44,24.46,42624.0,22.328,22.3645,22.2824,22.3007,42624.0
2017-07-05 09:40:00,24.46,24.47,24.4,24.4,46433.0,22.3007,22.3098,22.246,22.246,46433.0
2017-07-05 09:45:00,24.41,24.42,24.36,24.37,69020.0,22.2551,22.2642,22.2095,22.2186,69020.0
2017-07-05 09:50:00,24.37,24.37,24.3,24.3,65095.0,22.2186,22.2186,22.1548,22.1548,65095.0
2017-07-05 09:55:00,24.3,24.32,24.26,24.27,53550.0,22.1548,22.173,22.1183,22.1274,53550.0
2017-07-05 10:00:00,24.27,24.29,24.2,24.28,87153.0,22.1274,22.1457,22.0636,22.1366,87153.0
2017-07-05 10:05:00,24.28,24.34,24.28,24.33,42808.0,22.1366,22.1913,22.1366,22.1821,42808.0
2017-07-05 10:10:00,24.34,24.37,24.34,24.36,23302.0,22.1913,22.2186,22.1913,22.2095,23302.0
2017-07-05 10:15:00,24.36,24.43,24.36,24.43,29931.0,22.2095,22.2733,22.2095,22.2733,29931.0
2017-07-05 10:20:00,24.43,24.48,24.41,24.46,24102.0,22.2733,22.3189,22.2551,22.3007,24102.0
2017-07-05 10:25:00,24.46,24.48,24.44,24.48,12695.0,22.3007,22.3189,22.2824,22.3189,12695.0
2017-07-05 10:30:00,24.48,24.48,24.42,24.43,20831.0,22.3189,22.3189,22.2642,22.2733,20831.0
2017-07-05 10:35:00,24.43,24.48,24.43,24.48,29892.0,22.2733,22.3189,22.2733,22.3189,29892.0
2017-07-05 10:40:00,24.48,24.54,24.48,24.53,28087.0,22.3189,22.3736,22.3189,22.3645,28087.0
2017-07-05 10:45:00,24.53,24.55,24.49,24.49,27512.0,22.3645,22.3827,22.328,22.328,27512.0
2017-07-05 10:50:00,24.49,24.51,24.48,24.51,15290.0,22.328,22.3463,22.3189,22.3463,15290.0
2017-07-05 10:55:00,24.51,24.53,24.5,24.51,17112.0,22.3463,22.3645,22.3371,22.3463,17112.0
2017-07-05 11:00:00,24.52,24.56,24.51,24.54,19156.0,22.3554,22.3918,22.3463,22.3736,19156.0
2017-07-05 11:05:00,24.54,24.56,24.54,24.56,14258.0,22.3736,22.3918,22.3736,22.3918,14258.0
2017-07-05 11:10:00,24.56,24.59,24.55,24.57,61344.0,22.3918,22.4192,22.3827,22.401,61344.0
2017-07-05 11:15:00,24.56,24.56,24.52,24.54,31208.0,22.3918,22.3918,22.3554,22.3736,31208.0
2017-07-05 11:20:00,24.54,24.57,24.53,24.56,30161.0,22.3736,22.401,22.3645,22.3918,30161.0
2017-07-05 11:25:00,24.57,24.57,24.51,24.52,28756.0,22.401,22.401,22.3463,22.3554,28756.0
2017-07-05 11:30:00,24.52,24.52,24.49,24.52,20881.0,22.3554,22.3554,22.328,22.3554,20881.0
2017-07-05 11:35:00,24.52,24.53,24.5,24.5,35551.0,22.3554,22.3645,22.3371,22.3371,35551.0
2017-07-05 11:40:00,24.51,24.51,24.47,24.47,36397.0,22.3463,22.3463,22.3098,22.3098,36397.0
2017-07-05 11:45:00,24.47,24.48,24.44,24.44,14141.0,22.3098,22.3189,22.2824,22.2824,14141.0
2017-07-05 11:50:00,24.44,24.48,24.44,24.48,17449.0,22.2824,22.3189,22.2824,22.3189,17449.0
2017-07-05 11:55:00,24.48,24.48,24.44,24.44,10774.0,22.3189,22.3189,22.2824,22.2824,10774.0
2017-07-05 12:00:00,24.44,24.46,24.42,24.45,51646.0,22.2824,22.3007,22.2642,22.2915,51646.0
2017-07-05 12:05:00,24.45,24.48,24.45,24.48,23137.0,22.2915,22.3189,22.2915,22.3189,23137.0
2017-07-05 12:10:00,24.47,24.48,24.46,24.48,20327.0,22.3098,22.3189,22.3007,22.3189,20327.0
2017-07-05 12:15:00,24.47,24.5,24.47,24.49,12421.0,22.3098,22.3371,22.3098,22.328,12421.0
2017-07-05 12:20:00,24.48,24.49,24.48,24.48,13393.0,22.3189,22.328,22.3189,22.3189,13393.0
2017-07-05 12:25:00,24.49,24.51,24.49,24.51,12032.0,22.328,22.3463,22.328,22.3463,12032.0
2017-07-05 12:30:00,24.5,24.53,24.5,24.52,19618.0,22.3371,22.3645,22.3371,22.3554,19618.0
2017-07-05 12:35:00,24.53,24.55,24.52,24.55,22634.0,22.3645,22.3827,22.3554,22.3827,22634.0
2017-07-05 12:40:00,24.55,24.58,24.54,24.58,17231.0,22.3827,22.4101,22.3736,22.4101,17231.0
2017-07-05 12:45:00,24.57,24.6,24.57,24.59,17539.0,22.401,22.4283,22.401,22.4192,17539.0
2017-07-05 12:50:00,24.58,24.63,24.58,24.62,60592.0,22.4101,22.4557,22.4101,22.4465,60592.0
2017-07-05 12:55:00,24.62,24.64,24.61,24.62,24664.0,22.4465,22.4648,22.4374,22.4465,24664.0
2017-07-05 13:00:00,24.61,24.63,24.6,24.63,20029.0,22.4374,22.4557,22.4283,22.4557,20029.0
2017-07-05 13:05:00,24.62,24.66,24.61,24.64,28248.0,22.4465,22.483,22.4374,22.4648,28248.0
2017-07-05 13:10:00,24.64,24.69,24.63,24.68,35661.0,22.4648,22.5104,22.4557,22.5012,35661.0
2017-07-05 13:15:00,24.68,24.72,24.67,24.71,49080.0,22.5012,22.5377,22.4921,22.5286,49080.0
2017-07-05 13:20:00,24.71,24.75,24.7,24.75,46381.0,22.5286,22.5651,22.5195,22.5651,46381.0
2017-07-05 13:25:00,24.75,24.8,24.73,24.74,58842.0,22.5651,22.6107,22.5468,22.5559,58842.0
2017-07-05 13:30:00,24.74,24.76,24.7,24.75,28187.0,22.5559,22.5742,22.5195,22.5651,28187.0
2017-07-05 13:35:00,24.75,24.75,24.73,24.75,19498.0,22.5651,22.5651,22.5468,22.5651,19498.0
2017-07-05 13:40:00,24.74,24.75,24.72,24.73,17369.0,22.5559,22.5651,22.5377,22.5468,17369.0
2017-07-05 13:45:00,24.72,24.75,24.72,24.74,16364.0,22.5377,22.5651,22.5377,22.5559,16364.0
2017-07-05 13:50:00,24.74,24.74,24.71,24.71,16103.0,22.5559,22.5559,22.5286,22.5286,16103.0
2017-07-05 13:55:00,24.71,24.73,24.7,24.71,18565.0,22.5286,22.5468,22.5195,22.5286,18565.0
2017-07-05 14:00:00,24.7,24.73,24.7,24.73,20347.0,22.5195,22.5468,22.5195,22.5468,20347.0
2017-07-05 14:05:00,24.73,24.75,24.67,24.7,58637.0,22.5468,22.5651,22.4921,22.5195,58637.0
2017-07-05 14:10:00,24.71,24.75,24.7,24.73,45833.0,22.5286,22.5651,22.5195,22.5468,45833.0
2017-07-05 14:15:00,24.73,24.76,24.73,24.75,43296.0,22.5468,22.5742,22.5468,22.5651,43296.0
2017-07-05 14:20:00,24.74,24.76,24.73,24.76,30634.0,22.5559,22.5742,22.5468,22.5742,30634.0
2017-07-05 14:25:00,24.76,24.76,24.73,24.74,29682.0,22.5742,22.5742,22.5468,22.5559,29682.0
2017-07-05 14:30:00,24.75,24.75,24.72,24.73,36637.0,22.5651,22.5651,22.5377,22.5468,36637.0
2017-07-05 14:35:00,24.73,24.74,24.69,24.71,33056.0,22.5468,22.5559,22.5104,22.5286,33056.0
2017-07-05 14:40:00,24.71,24.72,24.67,24.68,30367.0,22.5286,22.5377,22.4921,22.5012,30367.0
2017-07-05 14:45:00,24.68,24.68,24.64,24.65,35061.0,22.5012,22.5012,22.4648,22.4739,35061.0
2017-07-05 14:50:00,24.66,24.67,24.64,24.64,26126.0,22.483,22.4921,22.4648,22.4648,26126.0
2017-07-05 14:55:00,24.64,24.65,24.61,24.61,28226.0,22.4648,22.4739,22.4374,22.4374,28226.0
2017-07-05 15:00:00,24.62,24.62,24.59,24.6,89333.0,22.4465,22.4465,22.4192,22.4283,89333.0
2017-07-05 15:05:00,24.61,24.64,24.6,24.64,31701.0,22.4374,22.4648,22.4283,22.4648,31701.0
2017-07-05 15:10:00,24.64,24.64,24.63,24.63,68890.0,22.4648,22.4648,22.4557,22.4557,68890.0
2017-07-05 15:15:00,24.64,24.66,24.63,24.66,43034.0,22.4648,22.483,22.4557,22.483,43034.0
2017-07-05 15:20:00,24.66,24.71,24.65,24.71,81216.0,22.483,22.5286,22.4739,22.5286,81216.0
2017-07-05 15:25:00,24.71,24.72,24.69,24.69,79101.0,22.5286,22.5377,22.5104,22.5104,79101.0
2017-07-05 15:30:00,24.7,24.71,24.69,24.71,41910.0,22.5195,22.5286,22.5104,22.5286,41910.0
2017-07-05 15:35:00,24.7,24.7,24.67,24.69,58402.0,22.5195,22.5195,22.4921,22.5104,58402.0
2017-07-05 15:40:00,24.69,24.73,24.68,24.73,88290.0,22.5104,22.5468,22.5012,22.5468,88290.0
2017-07-05 15:45:00,24.72,24.73,24.7,24.7,98234.0,22.5377,22.5468,22.5195,22.5195,98234.0
2017-07-05 15:50:00,24.7,24.71,24.66,24.66,180196.0,22.5195,22.5286,22.483,22.483,180196.0
2017-07-05 15:55:00,24.67,24.69,24.66,24.66,324302.0,22.4921,22.5104,22.483,22.483,324302.0
2017-07-06 09:30:00,24.57,24.58,24.51,24.53,25484.0,22.401,22.4101,22.3463,22.3645,25484.0
2017-07-06 09:35:00,24.54,24.57,24.47,24.47,21499.0,22.3736,22.401,22.3098,22.3098,21499.0
2017-07-06 09:40:00,24.47,24.51,24.45,24.51,28030.0,22.3098,22.3463,22.2915,22.3463,28030.0
2017-07-06 09:45:00,24.5,24.51,24.46,24.5,32620.0,22.3371,22.3463,22.3007,22.3371,32620.0
2017-07-06 09:50:00,24.5,24.59,24.49,24.59,48258.0,22.3371,22.4192,22.328,22.4192,48258.0
2017-07-06 09:55:00,24.59,24.62,24.52,24.53,37582.0,22.4192,22.4465,22.3554,22.3645,37582.0
2017-07-06 10:00:00,24.52,24.53,24.44,24.47,64251.0,22.3554,22.3645,22.2824,22.3098,64251.0
2017-07-06 10:05:00,24.48,24.52,24.46,24.48,30518.0,22.3189,22.3554,22.3007,22.3189,30518.0
2017-07-06 10:10:00,24.48,24.54,24.45,24.54,44377.0,22.3189,22.3736,22.2915,22.3736,44377.0
2017-07-06 10:15:00,24.54,24.54,24.47,24.49,33197.0,22.3736,22.3736,22.3098,22.328,33197.0
2017-07-06 10:20:00,24.48,24.48,24.42,24.43,39684.0,22.3189,22.3189,22.2642,22.2733,39684.0
2017-07-06 10:25:00,24.43,24.48,24.43,24.47,29624.0,22.2733,22.3189,22.2733,22.3098,29624.0
2017-07-06 10:30:00,24.47,24.48,24.44,24.48,26138.0,22.3098,22.3189,22.2824,22.3189,26138.0
2017-07-06 10:35:00,24.47,24.52,24.45,24.52,28055.0,22.3098,22.3554,22.2915,22.3554,28055.0
2017-07-06 10:40:00,24.51,24.54,24.5,24.51,56550.0,22.3463,22.3736,22.3371,22.3463,56550.0
2017-07-06 10:45:00,24.51,24.52,24.48,24.48,27787.0,22.3463,22.3554,22.3189,22.3189,27787.0
2017-07-06 10:50:00,24.48,24.54,24.47,24.53,17523.0,22.3189,22.3736,22.3098,22.3645,17523.0
2017-07-06 10:55:00,24.52,24.53,24.48,24.48,12248.0,22.3554,22.3645,22.3189,22.3189,12248.0
2017-07-06 11:00:00,24.48,24.5,24.44,24.49,36903.0,22.3189,22.3371,22.2824,22.328,36903.0
2017-07-06 11:05:00,24.48,24.48,24.46,24.48,23083.0,22.3189,22.3189,22.3007,22.3189,23083.0
2017-07-06 11:10:00,24.48,24.5,24.45,24.46,27161.0,22.3189,22.3371,22.2915,22.3007,27161.0
2017-07-06 11:15:00,24.47,24.49,24.44,24.44,17171.0,22.3098,22.328,22.2824,22.2824,17171.0
2017-07-06 11:20:00,24.44,24.48,24.43,24.45,33149.0,22.2824,22.3189,22.2733,22.2915,33149.0
2017-07-06 11:25:00,24.46,24.5,24.45,24.49,38464.0,22.3007,22.3371,22.2915,22.328,38464.0
2017-07-06 11:30:00,24.49,24.51,24.49,24.5,17931.0,22.328,22.3463,22.328,22.3371,17931.0
2017-07-06 11:35:00,24.5,24.53,24.49,24.53,12283.0,22.3371,22.3645,22.328,22.3645,12283.0
2017-07-06 11:40:00,24.53,24.54,24.49,24.5,41180.0,22.3645,22.3736,22.328,22.3371,41180.0
2017-07-06 11:45:00,24.5,24.51,24.49,24.51,11504.0,22.3371,22.3463,22.328,22.3463,11504.0
2017-07-06 11:50:00,24.51,24.52,24.5,24.52,11587.0,22.3463,22.3554,22.3371,22.3554,11587.0
2017-07-06 11:55:00,24.52,24.55,24.52,24.54,19096.0,22.3554,22.3827,22.3554,22.3736,19096.0
2017-07-06 12:00:00,24.54,24.62,24.53,24.62,32870.0,22.3736,22.4465,22.3645,22.4465,32870.0
2017-07-06 12:05:00,24.62,24.66,24.62,24.64,35019.0,22.4465,22.483,22.4465,22.4648,35019.0
2017-07-06 12:10:00,24.64,24.65,24.61,24.61,15524.0,22.4648,22.4739,22.4374,22.4374,15524.0
2017-07-06 12:15:00,24.61,24.62,24.59,24.59,12345.0,22.4374,22.4465,22.4192,22.4192,12345.0
2017-07-06 12:20:00,24.6,24.63,24.59,24.62,16070.0,22.4283,22.4557,22.4192,22.4465,16070.0
2017-07-06 12:25:00,24.62,24.66,24.61,24.64,25439.0,22.4465,22.483,22.4374,22.4648,25439.0
2017-07-06 12:30:00,24.64,24.64,24.61,24.61,18407.0,22.4648,22.4648,22.4374,22.4374,18407.0
2017-07-06 12:35:00,24.62,24.63,24.6,24.61,9030.0,22.4465,22.4557,22.4283,22.4374,9030.0
2017-07-06 12:40:00,24.61,24.62,24.6,24.62,13045.0,22.4374,22.4465,22.4283,22.4465,13045.0
2017-07-06 12:45:00,24.63,24.64,24.62,24.63,26131.0,22.4557,22.4648,22.4465,22.4557,26131.0
2017-07-06 12:50:00,24.63,24.63,24.6,24.61,19259.0,22.4557,22.4557,22.4283,22.4374,19259.0
2017-07-06 12:55:00,24.61,24.61,24.6,24.61,26929.0,22.4374,22.4374,22.4283,22.4374,26929.0
2017-07-06 13:00:00,24.61,24.62,24.61,24.62,6406.0,22.4374,22.4465,22.4374,22.4465,6406.0
2017-07-06 13:05:00,24.62,24.62,24.59,24.6,15785.0,22.4465,22.4465,22.4192,22.4283,15785.0
2017-07-06 13:10:00,24.59,24.61,24.58,24.6,22788.0,22.4192,22.4374,22.4101,22.4283,22788.0
2017-07-06 13:15:00,24.6,24.63,24.59,24.63,13180.0,22.4283,22.4557,22.4192,22.4557,13180.0
2017-07-06 13:20:00,24.63,24.63,24.58,24.59,13454.0,22.4557,22.4557,22.4101,22.4192,13454.0
2017-07-06 13:25:00,24.58,24.6,24.56,24.59,20395.0,22.4101,22.4283,22.3918,22.4192,20395.0
2017-07-06 13:30:00,24.58,24.59,24.55,24.57,26688.0,22.4101,22.4192,22.3827,22.401,26688.0
2017-07-06 13:35:00,24.57,24.57,24.53,24.53,14152.0,22.401,22.401,22.3645,22.3645,14152.0
2017-07-06 13:40:00,24.53,24.53,24.51,24.52,18916.0,22.3645,22.3645,22.3463,22.3554,18916.0
2017-07-06 13:45:00,24.52,24.54,24.51,24.53,171563.0,22.3554,22.3736,22.3463,22.3645,171563.0
2017-07-06 13:50:00,24.54,24.55,24.51,24.52,30979.0,22.3736,22.3827,22.3463,22.3554,30979.0
2017-07-06 13:55:00,24.51,24.52,24.5,24.51,14452.0,22.3463,22.3554,22.3371,22.3463,14452.0
2017-07-06 14:00:00,24.51,24.51,24.48,24.51,41257.0,22.3463,22.3463,22.3189,22.3463,41257.0
2017-07-06 14:05:00,24.51,24.53,24.49,24.53,32825.0,22.3463,22.3645,22.328,22.3645,32825.0
2017-07-06 14:10:00,24.53,24.56,24.52,24.52,46291.0,22.3645,22.3918,22.3554,22.3554,46291.0
2017-07-06 14:15:00,24.52,24.56,24.51,24.56,59670.0,22.3554,22.3918,22.3463,22.3918,59670.0
2017-07-06 14:20:00,24.56,24.6,24.56,24.58,50451.0,22.3918,22.4283,22.3918,22.4101,50451.0
2017-07-06 14:25:00,24.57,24.6,24.57,24.59,35733.0,22.401,22.4283,22.401,22.4192,35733.0
2017-07-06 14:30:00,24.59,24.59,24.56,24.57,18619.0,22.4192,22.4192,22.3918,22.401,18619.0
2017-07-06 14:35:00,24.57,24.57,24.55,24.56,12278.0,22.401,22.401,22.3827,22.3918,12278.0
2017-07-06 14:40:00,24.55,24.59,24.55,24.59,25155.0,22.3827,22.4192,22.3827,22.4192,25155.0
2017-07-06 14:45:00,24.59,24.6,24.57,24.6,27142.0,22.4192,22.4283,22.401,22.4283,27142.0
2017-07-06 14:50:00,24.6,24.62,24.6,24.6,32935.0,22.4283,22.4465,22.4283,22.4283,32935.0
2017-07-06 14:55:00,24.6,24.61,24.57,24.58,115396.0,22.4283,22.4374,22.401,22.4101,115396.0
2017-07-06 15:00:00,24.58,24.59,24.55,24.55,87978.0,22.4101,22.4192,22.3827,22.3827,87978.0
2017-07-06 15:05:00,24.54,24.56,24.53,24.55,120168.0,22.3736,22.3918,22.3645,22.3827,120168.0
2017-07-06 15:10:00,24.55,24.56,24.52,24.53,124000.0,22.3827,22.3918,22.3554,22.3645,124000.0
2017-07-06 15:15:00,24.53,24.54,24.52,24.54,20829.0,22.3645,22.3736,22.3554,22.3736,20829.0
2017-07-06 15:20:00,24.54,24.54,24.48,24.5,47533.0,22.3736,22.3736,22.3189,22.3371,47533.0
2017-07-06 15:25:00,24.5,24.51,24.47,24.47,59931.0,22.3371,22.3463,22.3098,22.3098,59931.0
2017-07-06 15:30:00,24.48,24.49,24.46,24.47,173444.0,22.3189,22.328,22.3007,22.3098,173444.0
2017-07-06 15:35:00,24.46,24.47,24.44,24.45,46737.0,22.3007,22.3098,22.2824,22.2915,46737.0
2017-07-06 15:40:00,24.45,24.46,24.44,24.45,50019.0,22.2915,22.3007,22.2824,22.2915,50019.0
2017-07-06 15:45:00,24.44,24.46,24.43,24.44,88726.0,22.2824,22.3007,22.2733,22.2824,88726.0
2017-07-06 15:50:00,24.44,24.46,24.42,24.46,181776.0,22.2824,22.3007,22.2642,22.3007,181776.0
2017-07-06 15:55:00,24.46,24.46,24.41,24.42,365141.0,22.3007,22.3007,22.2551,22.2642,365141.0
2017-07-07 09:30:00,24.43,24.56,24.42,24.55,40332.0,22.2733,22.3918,22.2642,22.3827,40332.0
2017-07-07 09:35:00,24.54,24.54,24.48,24.52,89448.0,22.3736,22.3736,22.3189,22.3554,89448.0
2017-07-07 09:40:00,24.52,24.69,24.52,24.69,53488.0,22.3554,22.5104,22.3554,22.5104,53488.0
2017-07-07 09:45:00,24.69,24.77,24.67,24.77,120096.0,22.5104,22.5833,22.4921,22.5833,120096.0
2017-07-07 09:50:00,24.78,24.88,24.77,24.87,77792.0,22.5924,22.6836,22.5833,22.6745,77792.0
2017-07-07 09:55:00,24.87,24.99,24.85,24.99,85282.0,22.6745,22.7839,22.6562,22.7839,85282.0
2017-07-07 10:00:00,24.98,25.01,24.94,24.95,158796.0,22.7748,22.8021,22.7383,22.7474,158796.0
2017-07-07 10:05:00,24.95,25.01,24.92,24.93,100577.0,22.7474,22.8021,22.7201,22.7292,100577.0
2017-07-07 10:10:00,24.92,25.0,24.92,24.99,56893.0,22.7201,22.793,22.7201,22.7839,56893.0
2017-07-07 10:15:00,25.0,25.01,24.93,24.96,76718.0,22.793,22.8021,22.7292,22.7565,76718.0
2017-07-07 10:20:00,24.97,25.01,24.95,24.95,48961.0,22.7656,22.8021,22.7474,22.7474,48961.0
2017-07-07 10:25:00,24.95,24.98,24.93,24.98,103965.0,22.7474,22.7748,22.7292,22.7748,103965.0
2017-07-07 10:30:00,24.98,25.09,24.98,25.04,84242.0,22.7748,22.8751,22.7748,22.8295,84242.0
2017-07-07 10:35:00,25.03,25.11,25.03,25.1,122460.0,22.8203,22.8933,22.8203,22.8842,122460.0
2017-07-07 10:40:00,25.1,25.16,25.09,25.11,53291.0,22.8842,22.9389,22.8751,22.8933,53291.0
2017-07-07 10:45:00,25.11,25.12,25.04,25.07,48492.0,22.8933,22.9024,22.8295,22.8568,48492.0
2017-07-07 10:50:00,25.07,25.1,24.99,25.0,52916.0,22.8568,22.8842,22.7839,22.793,52916.0
2017-07-07 10:55:00,24.99,25.03,24.97,24.99,49240.0,22.7839,22.8203,22.7656,22.7839,49240.0
2017-07-07 11:00:00,24.99,25.03,24.95,25.0,44319.0,22.7839,22.8203,22.7474,22.793,44319.0
2017-07-07 11:05:00,25.0,25.0,24.92,24.95,51836.0,22.793,22.793,22.7201,22.7474,51836.0
2017-07-07 11:10:00,24.95,25.0,24.93,24.98,97683.0,22.7474,22.793,22.7292,22.7748,97683.0
2017-07-07 11:15:00,24.98,24.98,24.9,24.9,115932.0,22.7748,22.7748,22.7018,22.7018,115932.0
2017-07-07 11:20:00,24.91,25.02,24.89,24.99,122433.0,22.7109,22.8112,22.6927,22.7839,122433.0
2017-07-07 11:25:00,24.99,25.03,24.97,25.02,53526.0,22.7839,22.8203,22.7656,22.8112,53526.0
2017-07-07 11:30:00,25.02,25.03,24.98,24.99,98133.0,22.8112,22.8203,22.7748,22.7839,98133.0
2017-07-07 11:35:00,24.99,25.0,24.9,24.92,60906.0,22.7839,22.793,22.7018,22.7201,60906.0
2017-07-07 11:40:00,24.92,24.92,24.89,24.9,48558.0,22.7201,22.7201,22.6927,22.7018,48558.0
2017-07-07 11:45:00,24.89,24.95,24.89,24.94,82046.0,22.6927,22.7474,22.6927,22.7383,82046.0
2017-07-07 11:50:00,24.94,25.04,24.93,25.03,177619.0,22.7383,22.8295,22.7292,22.8203,177619.0
2017-07-07 11:55:00,25.04,25.05,24.98,25.0,135830.0,22.8295,22.8386,22.7748,22.793,135830.0
2017-07-07 12:00:00,25.0,25.01,24.97,25.01,37940.0,22.793,22.8021,22.7656,22.8021,37940.0
2017-07-07 12:05:00,25.01,25.01,24.96,24.97,40187.0,22.8021,22.8021,22.7565,22.7656,40187.0
2017-07-07 12:10:00,24.98,24.98,24.94,24.96,23442.0,22.7748,22.7748,22.7383,22.7565,23442.0
2017-07-07 12:15:00,24.96,25.04,24.96,25.02,187461.0,22.7565,22.8295,22.7565,22.8112,187461.0
2017-07-07 12:20:00,25.02,25.09,25.02,25.09,36031.0,22.8112,22.8751,22.8112,22.8751,36031.0
2017-07-07 12:25:00,25.09,25.12,25.08,25.1,52283.0,22.8751,22.9024,22.8659,22.8842,52283.0
2017-07-07 12:30:00,25.1,25.11,25.07,25.07,34320.0,22.8842,22.8933,22.8568,22.8568,34320.0
2017-07-07 12:35:00,25.08,25.1,25.08,25.08,20125.0,22.8659,22.8842,22.8659,22.8659,20125.0
2017-07-07 12:40:00,25.08,25.13,25.07,25.13,33050.0,22.8659,22.9115,22.8568,22.9115,33050.0
2017-07-07 12:45:00,25.13,25.17,25.12,25.13,34171.0,22.9115,22.948,22.9024,22.9115,34171.0
2017-07-07 12:50:00,25.14,25.17,25.13,25.14,27864.0,22.9206,22.948,22.9115,22.9206,27864.0
2017-07-07 12:55:00,25.14,25.15,25.11,25.12,19692.0,22.9206,22.9298,22.8933,22.9024,19692.0
2017-07-07 13:00:00,25.12,25.14,25.11,25.12,30793.0,22.9024,22.9206,22.8933,22.9024,30793.0
2017-07-07 13:05:00,25.12,25.16,25.11,25.14,24116.0,22.9024,22.9389,22.8933,22.9206,24116.0
2017-07-07 13:10:00,25.15,25.16,25.14,25.15,26943.0,22.9298,22.9389,22.9206,22.9298,26943.0
2017-07-07 13:15:00,25.14,25.16,25.13,25.15,75655.0,22.9206,22.9389,22.9115,22.9298,75655.0
2017-07-07 13:20:00,25.14,25.17,25.14,25.17,20886.0,22.9206,22.948,22.9206,22.948,20886.0
2017-07-07 13:25:00,25.17,25.19,25.16,25.17,35751.0,22.948,22.9662,22.9389,22.948,35751.0
2017-07-07 13:30:00,25.17,25.18,25.16,25.17,47895.0,22.948,22.9571,22.9389,22.948,47895.0
2017-07-07 13:35:00,25.17,25.18,25.17,25.18,22836.0,22.948,22.9571,22.948,22.9571,22836.0
2017-07-07 13:40:00,25.17,25.2,25.17,25.19,42961.0,22.948,22.9753,22.948,22.9662,42961.0
2017-07-07 13:45:00,25.19,25.19,25.12,25.12,40811.0,22.9662,22.9662,22.9024,22.9024,40811.0
2017-07-07 13:50:00,25.12,25.12,25.09,25.1,16784.0,22.9024,22.9024,22.8751,22.8842,16784.0
2017-07-07 13:55:00,25.1,25.11,25.04,25.05,67736.0,22.8842,22.8933,22.8295,22.8386,67736.0
2017-07-07 14:00:00,25.05,25.05,24.95,24.98,102143.0,22.8386,22.8386,22.7474,22.7748,102143.0
2017-07-07 14:05:00,24.97,24.98,24.97,24.97,38990.0,22.7656,22.7748,22.7656,22.7656,38990.0
2017-07-07 14:10:00,24.98,24.99,24.97,24.98,68763.0,22.7748,22.7839,22.7656,22.7748,68763.0
2017-07-07 14:15:00,24.99,24.99,24.9,24.91,155815.0,22.7839,22.7839,22.7018,22.7109,155815.0
2017-07-07 14:20:00,24.9,24.91,24.84,24.86,60827.0,22.7018,22.7109,22.6471,22.6654,60827.0
2017-07-07 14:25:00,24.84,24.91,24.84,24.91,64574.0,22.6471,22.7109,22.6471,22.7109,64574.0
2017-07-07 14:30:00,24.91,24.91,24.86,24.87,45316.0,22.7109,22.7109,22.6654,22.6745,45316.0
2017-07-07 14:35:00,24.88,24.91,24.87,24.91,26605.0,22.6836,22.7109,22.6745,22.7109,26605.0
2017-07-07 14:40:00,24.92,24.97,24.91,24.96,51815.0,22.7201,22.7656,22.7109,22.7565,51815.0
2017-07-07 14:45:00,24.96,24.98,24.94,24.95,36227.0,22.7565,22.7748,22.7383,22.7474,36227.0
2017-07-07 14:50:00,24.95,25.0,24.93,24.97,89717.0,22.7474,22.793,22.7292,22.7656,89717.0
2017-07-07 14:55:00,24.97,24.97,24.9,24.91,68594.0,22.7656,22.7656,22.7018,22.7109,68594.0
2017-07-07 15:00:00,24.91,24.92,24.88,24.89,168324.0,22.7109,22.7201,22.6836,22.6927,168324.0
2017-07-07 15:05:00,24.9,24.95,24.89,24.95,91541.0,22.7018,22.7474,22.6927,22.7474,91541.0
2017-07-07 15:10:00,24.95,24.95,24.9,24.91,48920.0,22.7474,22.7474,22.7018,22.7109,48920.0
2017-07-07 15:15:00,24.92,24.99,24.92,24.98,63174.0,22.7201,22.7839,22.7201,22.7748,63174.0
2017-07-07 15:20:00,24.99,25.0,24.95,24.99,47321.0,22.7839,22.793,22.7474,22.7839,47321.0
2017-07-07 15:25:00,24.98,25.01,24.98,25.0,62403.0,22.7748,22.8021,22.7748,22.793,62403.0
2017-07-07 15:30:00,25.0,25.0,24.97,24.99,61455.0,22.793,22.793,22.7656,22.7839,61455.0
2017-07-07 15:35:00,24.99,24.99,24.95,24.96,95081.0,22.7839,22.7839,22.7474,22.7565,95081.0
2017-07-07 15:40:00,24.96,24.98,24.95,24.96,87932.0,22.7565,22.7748,22.7474,22.7565,87932.0
2017-07-07 15:45:00,24.95,24.97,24.94,24.96,126712.0,22.7474,22.7656,22.7383,22.7565,126712.0
2017-07-07 15:50:00,24.96,24.97,24.93,24.93,147100.0,22.7565,22.7656,22.7292,22.7292,147100.0
2017-07-07 15:55:00,24.94,24.94,24.88,24.91,1086008.0,22.7383,22.7383,22.6836,22.7109,1086008.0
2017-07-10 09:30:00,24.69,24.94,24.65,24.86,107036.0,22.5104,22.7383,22.4739,22.6654,107036.0
2017-07-10 09:35:00,24.85,24.89,24.72,24.77,90206.0,22.6562,22.6927,22.5377,22.5833,90206.0
2017-07-10 09:40:00,24.77,24.94,24.75,24.88,69188.0,22.5833,22.7383,22.5651,22.6836,69188.0
2017-07-10 09:45:00,24.88,24.88,24.8,24.87,63954.0,22.6836,22.6836,22.6107,22.6745,63954.0
2017-07-10 09:50:00,24.87,24.89,24.79,24.85,74349.0,22.6745,22.6927,22.6015,22.6562,74349.0
2017-07-10 09:55:00,24.84,24.92,24.84,24.92,65336.0,22.6471,22.7201,22.6471,22.7201,65336.0
2017-07-10 10:00:00,24.92,24.94,24.87,24.94,46997.0,22.7201,22.7383,22.6745,22.7383,46997.0
2017-07-10 10:05:00,24.93,24.98,24.9,24.95,329992.0,22.7292,22.7748,22.7018,22.7474,329992.0
2017-07-10 10:10:00,24.96,25.06,24.95,24.95,120858.0,22.7565,22.8477,22.7474,22.7474,120858.0
2017-07-10 10:15:00,24.94,25.0,24.92,24.96,113017.0,22.7383,22.793,22.7201,22.7565,113017.0
2017-07-10 10:20:00,24.96,24.97,24.92,24.96,84917.0,22.7565,22.7656,22.7201,22.7565,84917.0
2017-07-10 10:25:00,24.96,24.97,24.93,24.95,204345.0,22.7565,22.7656,22.7292,22.7474,204345.0
2017-07-10 10:30:00,24.94,24.99,24.93,24.96,172946.0,22.7383,22.7839,22.7292,22.7565,172946.0
2017-07-10 10:35:00,24.95,24.99,24.92,24.98,349613.0,22.7474,22.7839,22.7201,22.7748,349613.0
2017-07-10 10:40:00,24.98,25.04,24.97,25.04,180725.0,22.7748,22.8295,22.7656,22.8295,180725.0
2017-07-10 10:45:00,25.04,25.05,25.02,25.05,119059.0,22.8295,22.8386,22.8112,22.8386,119059.0
2017-07-10 10:50:00,25.06,25.11,25.01,25.02,74146.0,22.8477,22.8933,22.8021,22.8112,74146.0
2017-07-10 10:55:00,25.02,25.05,24.98,25.04,61532.0,22.8112,22.8386,22.7748,22.8295,61532.0
2017-07-10 11:00:00,25.04,25.04,24.99,25.01,100582.0,22.8295,22.8295,22.7839,22.8021,100582.0
2017-07-10 11:05:00,25.01,25.04,24.99,25.03,346223.0,22.8021,22.8295,22.7839,22.8203,346223.0
2017-07-10 11:10:00,25.04,25.08,25.02,25.04,36144.0,22.8295,22.8659,22.8112,22.8295,36144.0
2017-07-10 11:15:00,25.03,25.09,25.02,25.05,53509.0,22.8203,22.8751,22.8112,22.8386,53509.0
2017-07-10 11:20:00,25.04,25.05,25.03,25.04,51253.0,22.8295,22.8386,22.8203,22.8295,51253.0
2017-07-10 11:25:00,25.05,25.05,24.98,25.0,159772.0,22.8386,22.8386,22.7748,22.793,159772.0
2017-07-10 11:30:00,25.0,25.0,24.96,24.99,86272.0,22.793,22.793,22.7565,22.7839,86272.0
2017-07-10 11:35:00,24.98,25.0,24.94,24.94,67130.0,22.7748,22.793,22.7383,22.7383,67130.0
2017-07-10 11:40:00,24.94,24.96,24.92,24.95,31889.0,22.7383,22.7565,22.7201,22.7474,31889.0
2017-07-10 11:45:00,24.95,24.95,24.9,24.91,36529.0,22.7474,22.7474,22.7018,22.7109,36529.0
2017-07-10 11:50:00,24.91,24.93,24.89,24.91,26446.0,22.7109,22.7292,22.6927,22.7109,26446.0
2017-07-10 11:55:00,24.91,24.94,24.89,24.94,25087.0,22.7109,22.7383,22.6927,22.7383,25087.0
2017-07-10 12:00:00,24.94,24.96,24.9,24.94,32998.0,22.7383,22.7565,22.7018,22.7383,32998.0
2017-07-10 12:05:00,24.94,24.95,24.9,24.9,25865.0,22.7383,22.7474,22.7018,22.7018,25865.0
2017-07-10 12:10:00,24.9,24.93,24.9,24.92,23005.0,22.7018,22.7292,22.7018,22.7201,23005.0
2017-07-10 12:15:00,24.91,24.92,24.9,24.9,34150.0,22.7109,22.7201,22.7018,22.7018,34150.0
2017-07-10 12:20:00,24.91,24.91,24.88,24.89,42062.0,22.7109,22.7109,22.6836,22.6927,42062.0
2017-07-10 12:25:00,24.89,24.92,24.88,24.9,25400.0,22.6927,22.7201,22.6836,22.7018,25400.0
2017-07-10 12:30:00,24.89,24.9,24.87,24.89,22571.0,22.6927,22.7018,22.6745,22.6927,22571.0
2017-07-10 12:35:00,24.89,24.93,24.88,24.89,31307.0,22.6927,22.7292,22.6836,22.6927,31307.0
2017-07-10 12:40:00,24.89,24.92,24.88,24.91,36729.0,22.6927,22.7201,22.6836,22.7109,36729.0
2017-07-10 12:45:00,24.9,24.92,24.89,24.92,25915.0,22.7018,22.7201,22.6927,22.7201,25915.0
2017-07-10 12:50:00,24.92,24.97,24.92,24.95,21574.0,22.7201,22.7656,22.7201,22.7474,21574.0
2017-07-10 12:55:00,24.96,24.98,24.94,24.98,36257.0,22.7565,22.7748,22.7383,22.7748,36257.0
2017-07-10 13:00:00,24.97,25.0,24.96,25.0,19590.0,22.7656,22.793,22.7565,22.793,19590.0
2017-07-10 13:05:00,24.99,25.0,24.95,24.98,70927.0,22.7839,22.793,22.7474,22.7748,70927.0
2017-07-10 13:10:00,24.98,24.99,24.96,24.97,29047.0,22.7748,22.7839,22.7565,22.7656,29047.0
2017-07-10 13:15:00,24.97,24.98,24.95,24.95,13991.0,22.7656,22.7748,22.7474,22.7474,13991.0
2017-07-10 13:20:00,24.95,24.96,24.95,24.96,16941.0,22.7474,22.7565,22.7474,22.7565,16941.0
2017-07-10 13:25:00,24.96,25.01,24.94,25.0,96820.0,22.7565,22.8021,22.7383,22.793,96820.0
2017-07-10 13:30:00,25.0,25.06,24.99,25.06,33943.0,22.793,22.8477,22.7839,22.8477,33943.0
2017-07-10 13:35:00,25.06,25.09,25.05,25.07,62476.0,22.8477,22.8751,22.8386,22.8568,62476.0
2017-07-10 13:40:00,25.08,25.09,25.05,25.05,80788.0,22.8659,22.8751,22.8386,22.8386,80788.0
2017-07-10 13:45:00,25.05,25.11,25.04,25.1,93486.0,22.8386,22.8933,22.8295,22.8842,93486.0
2017-07-10 13:50:00,25.1,25.12,25.09,25.1,41015.0,22.8842,22.9024,22.8751,22.8842,41015.0
2017-07-10 13:55:00,25.1,25.12,25.08,25.12,54867.0,22.8842,22.9024,22.8659,22.9024,54867.0
2017-07-10 14:00:00,25.12,25.17,25.11,25.17,26189.0,22.9024,22.948,22.8933,22.948,26189.0
2017-07-10 14:05:00,25.17,25.17,25.09,25.09,95678.0,22.948,22.948,22.8751,22.8751,95678.0
2017-07-10 14:10:00,25.1,25.13,25.09,25.12,189475.0,22.8842,22.9115,22.8751,22.9024,189475.0
2017-07-10 14:15:00,25.12,25.13,25.1,25.11,39905.0,22.9024,22.9115,22.8842,22.8933,39905.0
2017-07-10 14:20:00,25.11,25.13,25.1,25.13,24942.0,22.8933,22.9115,22.8842,22.9115,24942.0
2017-07-10 14:25:00,25.13,25.14,25.11,25.12,38883.0,22.9115,22.9206,22.8933,22.9024,38883.0
2017-07-10 14:30:00,25.12,25.12,25.08,25.09,38484.0,22.9024,22.9024,22.8659,22.8751,38484.0
2017-07-10 14:35:00,25.09,25.11,25.08,25.08,37164.0,22.8751,22.8933,22.8659,22.8659,37164.0
2017-07-10 14:40:00,25.08,25.08,25.05,25.05,27395.0,22.8659,22.8659,22.8386,22.8386,27395.0
2017-07-10 14:45:00,25.05,25.06,25.03,25.04,63202.0,22.8386,22.8477,22.8203,22.8295,63202.0
2017-07-10 14:50:00,25.04,25.05,25.02,25.04,144121.0,22.8295,22.8386,22.8112,22.8295,144121.0
2017-07-10 14:55:00,25.05,25.08,25.03,25.08,38565.0,22.8386,22.8659,22.8203,22.8659,38565.0
2017-07-10 15:00:00,25.08,25.1,25.04,25.05,40836.0,22.8659,22.8842,22.8295,22.8386,40836.0
2017-07-10 15:05:00,25.05,25.05,25.01,25.02,32412.0,22.8386,22.8386,22.8021,22.8112,32412.0
2017-07-10 15:10:00,25.02,25.03,24.99,25.0,47312.0,22.8112,22.8203,22.7839,22.793,47312.0
2017-07-10 15:15:00,25.0,25.0,24.98,24.98,32609.0,22.793,22.793,22.7748,22.7748,32609.0
2017-07-10 15:20:00,24.98,25.02,24.97,25.02,38415.0,22.7748,22.8112,22.7656,22.8112,38415.0
2017-07-10 15:25:00,25.02,25.02,24.99,25.02,55924.0,22.8112,22.8112,22.7839,22.8112,55924.0
2017-07-10 15:30:00,25.02,25.04,25.01,25.04,64159.0,22.8112,22.8295,22.8021,22.8295,64159.0
2017-07-10 15:35:00,25.04,25.09,25.03,25.05,291887.0,22.8295,22.8751,22.8203,22.8386,291887.0
2017-07-10 15:40:00,25.05,25.1,25.05,25.1,128943.0,22.8386,22.8842,22.8386,22.8842,128943.0
2017-07-10 15:45:00,25.09,25.1,25.05,25.07,180444.0,22.8751,22.8842,22.8386,22.8568,180444.0
2017-07-10 15:50:00,25.06,25.07,25.06,25.07,62065.0,22.8477,22.8568,22.8477,22.8568,62065.0
2017-07-10 15:55:00,25.06,25.07,25.05,25.06,278002.0,22.8477,22.8568,22.8386,22.8477,278002.0
2017-07-11 09:30:00,24.68,24.82,24.55,24.64,181212.0,22.5012,22.6289,22.3827,22.4648,181212.0
2017-07-11 09:35:00,24.62,24.69,24.55,24.58,88882.0,22.4465,22.5104,22.3827,22.4101,88882.0
2017-07-11 09:40:00,24.59,24.69,24.59,24.63,74352.0,22.4192,22.5104,22.4192,22.4557,74352.0
2017-07-11 09:45:00,24.64,24.78,24.64,24.74,32915.0,22.4648,22.5924,22.4648,22.5559,32915.0
2017-07-11 09:50:00,24.75,24.83,24.75,24.78,49031.0,22.5651,22.638,22.5651,22.5924,49031.0
2017-07-11 09:55:00,24.78,24.84,24.75,24.77,98196.0,22.5924,22.6471,22.5651,22.5833,98196.0
2017-07-11 10:00:00,24.78,24.84,24.77,24.79,46528.0,22.5924,22.6471,22.5833,22.6015,46528.0
2017-07-11 10:05:00,24.79,24.83,24.77,24.82,76214.0,22.6015,22.638,22.5833,22.6289,76214.0
2017-07-11 10:10:00,24.83,24.89,24.82,24.89,79727.0,22.638,22.6927,22.6289,22.6927,79727.0
2017-07-11 10:15:00,24.89,24.92,24.87,24.89,65959.0,22.6927,22.7201,22.6745,22.6927,65959.0
2017-07-11 10:20:00,24.89,24.94,24.89,24.89,76897.0,22.6927,22.7383,22.6927,22.6927,76897.0
2017-07-11 10:25:00,24.89,24.92,24.87,24.9,42860.0,22.6927,22.7201,22.6745,22.7018,42860.0
2017-07-11 10:30:00,24.9,24.92,24.86,24.89,69587.0,22.7018,22.7201,22.6654,22.6927,69587.0
2017-07-11 10:35:00,24.89,24.9,24.79,24.8,62355.0,22.6927,22.7018,22.6015,22.6107,62355.0
2017-07-11 10:40:00,24.8,24.81,24.73,24.76,45787.0,22.6107,22.6198,22.5468,22.5742,45787.0
2017-07-11 10:45:00,24.76,24.79,24.71,24.71,113995.0,22.5742,22.6015,22.5286,22.5286,113995.0
2017-07-11 10:50:00,24.71,24.73,24.66,24.67,144184.0,22.5286,22.5468,22.483,22.4921,144184.0
2017-07-11 10:55:00,24.67,24.67,24.62,24.66,89029.0,22.4921,22.4921,22.4465,22.483,89029.0
2017-07-11 11:00:00,24.65,24.7,24.65,24.67,56699.0,22.4739,22.5195,22.4739,22.4921,56699.0
2017-07-11 11:05:00,24.67,24.69,24.65,24.68,192033.0,22.4921,22.5104,22.4739,22.5012,192033.0
2017-07-11 11:10:00,24.68,24.7,24.63,24.7,74122.0,22.5012,22.5195,22.4557,22.5195,74122.0
2017-07-11 11:15:00,24.69,24.69,24.64,24.65,34314.0,22.5104,22.5104,22.4648,22.4739,34314.0
2017-07-11 11:20:00,24.64,24.65,24.54,24.54,55991.0,22.4648,22.4739,22.3736,22.3736,55991.0
2017-07-11 11:25:00,24.54,24.54,24.44,24.48,60720.0,22.3736,22.3736,22.2824,22.3189,60720.0
2017-07-11 11:30:00,24.48,24.58,24.47,24.58,173432.0,22.3189,22.4101,22.3098,22.4101,173432.0
2017-07-11 11:35:00,24.58,24.64,24.55,24.62,76841.0,22.4101,22.4648,22.3827,22.4465,76841.0
2017-07-11 11:40:00,24.62,24.63,24.59,24.63,38735.0,22.4465,22.4557,22.4192,22.4557,38735.0
2017-07-11 11:45:00,24.63,24.63,24.59,24.59,45832.0,22.4557,22.4557,22.4192,22.4192,45832.0
2017-07-11 11:50:00,24.59,24.6,24.56,24.58,45767.0,22.4192,22.4283,22.3918,22.4101,45767.0
2017-07-11 11:55:00,24.58,24.59,24.52,24.54,39378.0,22.4101,22.4192,22.3554,22.3736,39378.0
2017-07-11 12:00:00,24.54,24.56,24.53,24.55,48669.0,22.3736,22.3918,22.3645,22.3827,48669.0
2017-07-11 12:05:00,24.56,24.56,24.52,24.53,37189.0,22.3918,22.3918,22.3554,22.3645,37189.0
2017-07-11 12:10:00,24.52,24.53,24.49,24.5,50422.0,22.3554,22.3645,22.328,22.3371,50422.0
2017-07-11 12:15:00,24.5,24.5,24.48,24.48,57549.0,22.3371,22.3371,22.3189,22.3189,57549.0
2017-07-11 12:20:00,24.48,24.49,24.47,24.48,70854.0,22.3189,22.328,22.3098,22.3189,70854.0
2017-07-11 12:25:00,24.47,24.48,24.44,24.46,114902.0,22.3098,22.3189,22.2824,22.3007,114902.0
2017-07-11 12:30:00,24.46,24.48,24.44,24.47,79806.0,22.3007,22.3189,22.2824,22.3098,79806.0
2017-07-11 12:35:00,24.47,24.51,24.46,24.46,73765.0,22.3098,22.3463,22.3007,22.3007,73765.0
2017-07-11 12:40:00,24.46,24.51,24.46,24.51,55644.0,22.3007,22.3463,22.3007,22.3463,55644.0
2017-07-11 12:45:00,24.51,24.55,24.5,24.53,77434.0,22.3463,22.3827,22.3371,22.3645,77434.0
2017-07-11 12:50:00,24.54,24.55,24.52,24.55,78300.0,22.3736,22.3827,22.3554,22.3827,78300.0
2017-07-11 12:55:00,24.55,24.57,24.51,24.52,42325.0,22.3827,22.401,22.3463,22.3554,42325.0
2017-07-11 13:00:00,24.52,24.54,24.51,24.53,28015.0,22.3554,22.3736,22.3463,22.3645,28015.0
2017-07-11 13:05:00,24.53,24.55,24.52,24.54,23064.0,22.3645,22.3827,22.3554,22.3736,23064.0
2017-07-11 13:10:00,24.54,24.57,24.53,24.53,22888.0,22.3736,22.401,22.3645,22.3645,22888.0
2017-07-11 13:15:00,24.54,24.58,24.53,24.58,13439.0,22.3736,22.4101,22.3645,22.4101,13439.0
2017-07-11 13:20:00,24.58,24.6,24.55,24.57,29974.0,22.4101,22.4283,22.3827,22.401,29974.0
2017-07-11 13:25:00,24.56,24.6,24.56,24.59,18171.0,22.3918,22.4283,22.3918,22.4192,18171.0
2017-07-11 13:30:00,24.59,24.61,24.58,24.58,22875.0,22.4192,22.4374,22.4101,22.4101,22875.0
2017-07-11 13:35:00,24.58,24.64,24.58,24.63,35943.0,22.4101,22.4648,22.4101,22.4557,35943.0
2017-07-11 13:40:00,24.63,24.65,24.62,24.64,42875.0,22.4557,22.4739,22.4465,22.4648,42875.0
2017-07-11 13:45:00,24.64,24.65,24.6,24.64,104315.0,22.4648,22.4739,22.4283,22.4648,104315.0
2017-07-11 13:50:00,24.64,24.68,24.64,24.68,17746.0,22.4648,22.5012,22.4648,22.5012,17746.0
2017-07-11 13:55:00,24.68,24.69,24.65,24.68,30352.0,22.5012,22.5104,22.4739,22.5012,30352.0
2017-07-11 14:00:00,24.68,24.71,24.68,24.69,33111.0,22.5012,22.5286,22.5012,22.5104,33111.0
2017-07-11 14:05:00,24.69,24.72,24.67,24.71,75586.0,22.5104,22.5377,22.4921,22.5286,75586.0
2017-07-11 14:10:00,24.71,24.72,24.7,24.71,191391.0,22.5286,22.5377,22.5195,22.5286,191391.0
2017-07-11 14:15:00,24.71,24.71,24.67,24.68,76010.0,22.5286,22.5286,22.4921,22.5012,76010.0
2017-07-11 14:20:00,24.67,24.68,24.66,24.68,29448.0,22.4921,22.5012,22.483,22.5012,29448.0
2017-07-11 14:25:00,24.68,24.7,24.66,24.69,59465.0,22.5012,22.5195,22.483,22.5104,59465.0
2017-07-11 14:30:00,24.7,24.71,24.66,24.69,253357.0,22.5195,22.5286,22.483,22.5104,253357.0
2017-07-11 14:35:00,24.69,24.69,24.63,24.63,58733.0,22.5104,22.5104,22.4557,22.4557,58733.0
2017-07-11 14:40:00,24.63,24.68,24.63,24.68,41010.0,22.4557,22.5012,22.4557,22.5012,41010.0
2017-07-11 14:45:00,24.68,24.68,24.66,24.67,88672.0,22.5012,22.5012,22.483,22.4921,88672.0
2017-07-11 14:50:00,24.67,24.68,24.65,24.66,69867.0,22.4921,22.5012,22.4739,22.483,69867.0
2017-07-11 14:55:00,24.66,24.67,24.64,24.65,48299.0,22.483,22.4921,22.4648,22.4739,48299.0
2017-07-11 15:00:00,24.65,24.66,24.64,24.64,39488.0,22.4739,22.483,22.4648,22.4648,39488.0
2017-07-11 15:05:00,24.64,24.67,24.63,24.66,45666.0,22.4648,22.4921,22.4557,22.483,45666.0
2017-07-11 15:10:00,24.66,24.68,24.64,24.68,38095.0,22.483,22.5012,22.4648,22.5012,38095.0
2017-07-11 15:15:00,24.68,24.69,24.67,24.69,22305.0,22.5012,22.5104,22.4921,22.5104,22305.0
2017-07-11 15:20:00,24.69,24.7,24.68,24.7,30014.0,22.5104,22.5195,22.5012,22.5195,30014.0
2017-07-11 15:25:00,24.7,24.7,24.67,24.69,48064.0,22.5195,22.5195,22.4921,22.5104,48064.0
2017-07-11 15:30:00,24.69,24.73,24.68,24.72,237077.0,22.5104,22.5468,22.5012,22.5377,237077.0
2017-07-11 15:35:00,24.73,24.73,24.69,24.7,100491.0,22.5468,22.5468,22.5104,22.5195,100491.0
2017-07-11 15:40:00,24.7,24.7,24.68,24.69,89000.0,22.5195,22.5195,22.5012,22.5104,89000.0
2017-07-11 15:45:00,24.68,24.69,24.64,24.64,121260.0,22.5012,22.5104,22.4648,22.4648,121260.0
2017-07-11 15:50:00,24.64,24.69,24.64,24.69,190685.0,22.4648,22.5104,22.4648,22.5104,190685.0
2017-07-11 15:55:00,24.69,24.69,24.66,24.66,206457.0,22.5104,22.5104,22.483,22.483,206457.0
2017-07-12 09:30:00,24.81,24.88,24.78,24.88,64791.0,22.6198,22.6836,22.5924,22.6836,64791.0
2017-07-12 09:35:00,24.89,24.98,24.89,24.95,78604.0,22.6927,22.7748,22.6927,22.7474,78604.0
2017-07-12 09:40:00,24.96,25.0,24.92,24.93,193538.0,22.7565,22.793,22.7201,22.7292,193538.0
2017-07-12 09:45:00,24.93,24.94,24.86,24.93,41011.0,22.7292,22.7383,22.6654,22.7292,41011.0
2017-07-12 09:50:00,24.92,24.95,24.82,24.83,106096.0,22.7201,22.7474,22.6289,22.638,106096.0
2017-07-12 09:55:00,24.82,24.84,24.74,24.76,132722.0,22.6289,22.6471,22.5559,22.5742,132722.0
2017-07-12 10:00:00,24.76,24.8,24.74,24.74,85215.0,22.5742,22.6107,22.5559,22.5559,85215.0
2017-07-12 10:05:00,24.75,24.81,24.72,24.76,61040.0,22.5651,22.6198,22.5377,22.5742,61040.0
2017-07-12 10:10:00,24.76,24.76,24.68,24.69,32113.0,22.5742,22.5742,22.5012,22.5104,32113.0
2017-07-12 10:15:00,24.68,24.69,24.64,24.65,38492.0,22.5012,22.5104,22.4648,22.4739,38492.0
2017-07-12 10:20:00,24.65,24.71,24.63,24.64,66532.0,22.4739,22.5286,22.4557,22.4648,66532.0
2017-07-12 10:25:00,24.63,24.66,24.6,24.6,95140.0,22.4557,22.483,22.4283,22.4283,95140.0
2017-07-12 10:30:00,24.61,24.64,24.59,24.61,32513.0,22.4374,22.4648,22.4192,22.4374,32513.0
2017-07-12 10:35:00,24.61,24.67,24.6,24.66,20659.0,22.4374,22.4921,22.4283,22.483,20659.0
2017-07-12 10:40:00,24.66,24.66,24.55,24.55,270480.0,22.483,22.483,22.3827,22.3827,270480.0
2017-07-12 10:45:00,24.55,24.6,24.54,24.57,107962.0,22.3827,22.4283,22.3736,22.401,107962.0
2017-07-12 10:50:00,24.57,24.67,24.57,24.66,22652.0,22.401,22.4921,22.401,22.483,22652.0
2017-07-12 10:55:00,24.66,24.73,24.66,24.73,36384.0,22.483,22.5468,22.483,22.5468,36384.0
2017-07-12 11:00:00,24.73,24.73,24.63,24.64,69008.0,22.5468,22.5468,22.4557,22.4648,69008.0
2017-07-12 11:05:00,24.63,24.63,24.58,24.61,48531.0,22.4557,22.4557,22.4101,22.4374,48531.0
2017-07-12 11:10:00,24.61,24.65,24.6,24.65,26367.0,22.4374,22.4739,22.4283,22.4739,26367.0
2017-07-12 11:15:00,24.65,24.68,24.65,24.68,19958.0,22.4739,22.5012,22.4739,22.5012,19958.0
2017-07-12 11:20:00,24.67,24.68,24.64,24.67,45832.0,22.4921,22.5012,22.4648,22.4921,45832.0
2017-07-12 11:25:00,24.67,24.7,24.66,24.66,30775.0,22.4921,22.5195,22.483,22.483,30775.0
2017-07-12 11:30:00,24.66,24.66,24.62,24.62,49544.0,22.483,22.483,22.4465,22.4465,49544.0
2017-07-12 11:35:00,24.62,24.63,24.58,24.6,57646.0,22.4465,22.4557,22.4101,22.4283,57646.0
2017-07-12 11:40:00,24.59,24.6,24.59,24.6,25130.0,22.4192,22.4283,22.4192,22.4283,25130.0
2017-07-12 11:45:00,24.6,24.62,24.59,24.62,37826.0,22.4283,22.4465,22.4192,22.4465,37826.0
2017-07-12 11:50:00,24.61,24.61,24.56,24.58,40326.0,22.4374,22.4374,22.3918,22.4101,40326.0
2017-07-12 11:55:00,24.58,24.58,24.56,24.57,19092.0,22.4101,22.4101,22.3918,22.401,19092.0
2017-07-12 12:00:00,24.56,24.57,24.56,24.57,32009.0,22.3918,22.401,22.3918,22.401,32009.0
2017-07-12 12:05:00,24.57,24.61,24.56,24.61,39111.0,22.401,22.4374,22.3918,22.4374,39111.0
2017-07-12 12:10:00,24.61,24.62,24.55,24.55,35280.0,22.4374,22.4465,22.3827,22.3827,35280.0
2017-07-12 12:15:00,24.55,24.58,24.54,24.56,21995.0,22.3827,22.4101,22.3736,22.3918,21995.0
2017-07-12 12:20:00,24.56,24.57,24.53,24.54,28432.0,22.3918,22.401,22.3645,22.3736,28432.0
2017-07-12 12:25:00,24.54,24.55,24.53,24.54,51483.0,22.3736,22.3827,22.3645,22.3736,51483.0
2017-07-12 12:30:00,24.53,24.54,24.51,24.52,6631.0,22.3645,22.3736,22.3463,22.3554,6631.0
2017-07-12 12:35:00,24.52,24.52,24.49,24.51,54144.0,22.3554,22.3554,22.328,22.3463,54144.0
2017-07-12 12:40:00,24.52,24.52,24.49,24.49,10747.0,22.3554,22.3554,22.328,22.328,10747.0
2017-07-12 12:45:00,24.49,24.5,24.42,24.43,54304.0,22.328,22.3371,22.2642,22.2733,54304.0
2017-07-12 12:50:00,24.43,24.44,24.41,24.42,26681.0,22.2733,22.2824,22.2551,22.2642,26681.0
2017-07-12 12:55:00,24.42,24.44,24.41,24.44,86943.0,22.2642,22.2824,22.2551,22.2824,86943.0
2017-07-12 13:00:00,24.44,24.44,24.41,24.42,26154.0,22.2824,22.2824,22.2551,22.2642,26154.0
2017-07-12 13:05:00,24.41,24.42,24.34,24.37,104396.0,22.2551,22.2642,22.1913,22.2186,104396.0
2017-07-12 13:10:00,24.37,24.37,24.33,24.35,18321.0,22.2186,22.2186,22.1821,22.2004,18321.0
2017-07-12 13:15:00,24.35,24.35,24.33,24.34,16752.0,22.2004,22.2004,22.1821,22.1913,16752.0
2017-07-12 13:20:00,24.34,24.35,24.27,24.3,77661.0,22.1913,22.2004,22.1274,22.1548,77661.0
2017-07-12 13:25:00,24.3,24.32,24.3,24.31,35842.0,22.1548,22.173,22.1548,22.1639,35842.0
2017-07-12 13:30:00,24.3,24.33,24.3,24.31,23267.0,22.1548,22.1821,22.1548,22.1639,23267.0
2017-07-12 13:35:00,24.31,24.36,24.3,24.36,42495.0,22.1639,22.2095,22.1548,22.2095,42495.0
2017-07-12 13:40:00,24.35,24.36,24.32,24.34,32000.0,22.2004,22.2095,22.173,22.1913,32000.0
2017-07-12 13:45:00,24.34,24.34,24.32,24.32,33887.0,22.1913,22.1913,22.173,22.173,33887.0
2017-07-12 13:50:00,24.33,24.34,24.31,24.34,81429.0,22.1821,22.1913,22.1639,22.1913,81429.0
2017-07-12 13:55:00,24.33,24.34,24.33,24.34,22775.0,22.1821,22.1913,22.1821,22.1913,22775.0
2017-07-12 14:00:00,24.34,24.34,24.32,24.33,55741.0,22.1913,22.1913,22.173,22.1821,55741.0
2017-07-12 14:05:00,24.33,24.36,24.32,24.36,58721.0,22.1821,22.2095,22.173,22.2095,58721.0
2017-07-12 14:10:00,24.36,24.38,24.34,24.35,40672.0,22.2095,22.2277,22.1913,22.2004,40672.0
2017-07-12 14:15:00,24.36,24.41,24.35,24.41,59951.0,22.2095,22.2551,22.2004,22.2551,59951.0
2017-07-12 14:20:00,24.41,24.48,24.4,24.46,30218.0,22.2551,22.3189,22.246,22.3007,30218.0
2017-07-12 14:25:00,24.46,24.48,24.45,24.48,43037.0,22.3007,22.3189,22.2915,22.3189,43037.0
2017-07-12 14:30:00,24.48,24.48,24.44,24.46,17831.0,22.3189,22.3189,22.2824,22.3007,17831.0
2017-07-12 14:35:00,24.45,24.47,24.45,24.46,15007.0,22.2915,22.3098,22.2915,22.3007,15007.0
2017-07-12 14:40:00,24.47,24.47,24.45,24.46,29571.0,22.3098,22.3098,22.2915,22.3007,29571.0
2017-07-12 14:45:00,24.46,24.47,24.43,24.45,37817.0,22.3007,22.3098,22.2733,22.2915,37817.0
2017-07-12 14:50:00,24.45,24.46,24.44,24.45,26544.0,22.2915,22.3007,22.2824,22.2915,26544.0
2017-07-12 14:55:00,24.46,24.46,24.42,24.42,20020.0,22.3007,22.3007,22.2642,22.2642,20020.0
2017-07-12 15:00:00,24.42,24.43,24.41,24.43,25942.0,22.2642,22.2733,22.2551,22.2733,25942.0
2017-07-12 15:05:00,24.43,24.44,24.4,24.41,64670.0,22.2733,22.2824,22.246,22.2551,64670.0
2017-07-12 15:10:00,24.41,24.42,24.4,24.42,22201.0,22.2551,22.2642,22.246,22.2642,22201.0
2017-07-12 15:15:00,24.42,24.42,24.4,24.41,26973.0,22.2642,22.2642,22.246,22.2551,26973.0
2017-07-12 15:20:00,24.41,24.43,24.4,24.43,34947.0,22.2551,22.2733,22.246,22.2733,34947.0
2017-07-12 15:25:00,24.42,24.45,24.42,24.43,61306.0,22.2642,22.2915,22.2642,22.2733,61306.0
2017-07-12 15:30:00,24.42,24.45,24.42,24.43,68780.0,22.2642,22.2915,22.2642,22.2733,68780.0
2017-07-12 15:35:00,24.44,24.45,24.42,24.43,92025.0,22.2824,22.2915,22.2642,22.2733,92025.0
2017-07-12 15:40:00,24.43,24.43,24.41,24.43,85269.0,22.2733,22.2733,22.2551,22.2733,85269.0
2017-07-12 15:45:00,24.43,24.46,24.43,24.44,86993.0,22.2733,22.3007,22.2733,22.2824,86993.0
2017-07-12 15:50:00,24.44,24.46,24.43,24.46,112372.0,22.2824,22.3007,22.2733,22.3007,112372.0
2017-07-12 15:55:00,24.46,24.47,24.39,24.4,434948.0,22.3007,22.3098,22.2368,22.246,434948.0
2017-07-13 09:30:00,24.59,24.6,24.42,24.57,119782.0,22.4192,22.4283,22.2642,22.401,119782.0
2017-07-13 09:35:00,24.57,24.68,24.53,24.64,52005.0,22.401,22.5012,22.3645,22.4648,52005.0
2017-07-13 09:40:00,24.65,24.7,24.59,24.59,56694.0,22.4739,22.5195,22.4192,22.4192,56694.0
2017-07-13 09:45:00,24.6,24.63,24.55,24.55,48363.0,22.4283,22.4557,22.3827,22.3827,48363.0
2017-07-13 09:50:00,24.55,24.56,24.49,24.54,54830.0,22.3827,22.3918,22.328,22.3736,54830.0
2017-07-13 09:55:00,24.54,24.58,24.49,24.57,32272.0,22.3736,22.4101,22.328,22.401,32272.0
2017-07-13 10:00:00,24.58,24.65,24.57,24.63,42589.0,22.4101,22.4739,22.401,22.4557,42589.0
2017-07-13 10:05:00,24.62,24.63,24.56,24.59,78089.0,22.4465,22.4557,22.3918,22.4192,78089.0
2017-07-13 10:10:00,24.59,24.6,24.53,24.54,54081.0,22.4192,22.4283,22.3645,22.3736,54081.0
2017-07-13 10:15:00,24.54,24.55,24.51,24.51,47729.0,22.3736,22.3827,22.3463,22.3463,47729.0
2017-07-13 10:20:00,24.52,24.53,24.48,24.48,47107.0,22.3554,22.3645,22.3189,22.3189,47107.0
2017-07-13 10:25:00,24.49,24.5,24.41,24.42,80327.0,22.328,22.3371,22.2551,22.2642,80327.0
2017-07-13 10:30:00,24.42,24.43,24.38,24.41,58018.0,22.2642,22.2733,22.2277,22.2551,58018.0
2017-07-13 10:35:00,24.41,24.43,24.36,24.39,97431.0,22.2551,22.2733,22.2095,22.2368,97431.0
2017-07-13 10:40:00,24.4,24.45,24.39,24.45,82938.0,22.246,22.2915,22.2368,22.2915,82938.0
2017-07-13 10:45:00,24.45,24.5,24.44,24.48,34294.0,22.2915,22.3371,22.2824,22.3189,34294.0
2017-07-13 10:50:00,24.48,24.51,24.47,24.51,52893.0,22.3189,22.3463,22.3098,22.3463,52893.0
2017-07-13 10:55:00,24.51,24.51,24.48,24.48,38731.0,22.3463,22.3463,22.3189,22.3189,38731.0
2017-07-13 11:00:00,24.49,24.55,24.48,24.54,60880.0,22.328,22.3827,22.3189,22.3736,60880.0
2017-07-13 11:05:00,24.54,24.55,24.52,24.53,107944.0,22.3736,22.3827,22.3554,22.3645,107944.0
2017-07-13 11:10:00,24.53,24.53,24.46,24.48,65726.0,22.3645,22.3645,22.3007,22.3189,65726.0
2017-07-13 11:15:00,24.47,24.48,24.43,24.44,46373.0,22.3098,22.3189,22.2733,22.2824,46373.0
2017-07-13 11:20:00,24.43,24.44,24.39,24.41,66298.0,22.2733,22.2824,22.2368,22.2551,66298.0
2017-07-13 11:25:00,24.41,24.45,24.4,24.44,44523.0,22.2551,22.2915,22.246,22.2824,44523.0
2017-07-13 11:30:00,24.44,24.5,24.43,24.5,26918.0,22.2824,22.3371,22.2733,22.3371,26918.0
2017-07-13 11:35:00,24.5,24.5,24.44,24.44,44805.0,22.3371,22.3371,22.2824,22.2824,44805.0
2017-07-13 11:40:00,24.45,24.46,24.44,24.46,24484.0,22.2915,22.3007,22.2824,22.3007,24484.0
2017-07-13 11:45:00,24.46,24.47,24.44,24.46,30659.0,22.3007,22.3098,22.2824,22.3007,30659.0
2017-07-13 11:50:00,24.47,24.51,24.46,24.5,35427.0,22.3098,22.3463,22.3007,22.3371,35427.0
2017-07-13 11:55:00,24.5,24.51,24.47,24.48,32003.0,22.3371,22.3463,22.3098,22.3189,32003.0
2017-07-13 12:00:00,24.47,24.49,24.47,24.48,15789.0,22.3098,22.328,22.3098,22.3189,15789.0
2017-07-13 12:05:00,24.48,24.49,24.47,24.48,18549.0,22.3189,22.328,22.3098,22.3189,18549.0
2017-07-13 12:10:00,24.48,24.48,24.46,24.46,23514.0,22.3189,22.3189,22.3007,22.3007,23514.0
2017-07-13 12:15:00,24.46,24.48,24.46,24.46,27244.0,22.3007,22.3189,22.3007,22.3007,27244.0
2017-07-13 12:20:00,24.46,24.46,24.44,24.45,23325.0,22.3007,22.3007,22.2824,22.2915,23325.0
2017-07-13 12:25:00,24.45,24.48,24.44,24.47,65194.0,22.2915,22.3189,22.2824,22.3098,65194.0
2017-07-13 12:30:00,24.46,24.48,24.45,24.46,26281.0,22.3007,22.3189,22.2915,22.3007,26281.0
2017-07-13 12:35:00,24.46,24.46,24.45,24.46,13700.0,22.3007,22.3007,22.2915,22.3007,13700.0
2017-07-13 12:40:00,24.46,24.5,24.45,24.48,83022.0,22.3007,22.3371,22.2915,22.3189,83022.0
2017-07-13 12:45:00,24.47,24.47,24.43,24.44,40501.0,22.3098,22.3098,22.2733,22.2824,40501.0
2017-07-13 12:50:00,24.44,24.45,24.43,24.44,20491.0,22.2824,22.2915,22.2733,22.2824,20491.0
2017-07-13 12:55:00,24.43,24.45,24.43,24.44,37519.0,22.2733,22.2915,22.2733,22.2824,37519.0
2017-07-13 13:00:00,24.44,24.45,24.41,24.42,27002.0,22.2824,22.2915,22.2551,22.2642,27002.0
2017-07-13 13:05:00,24.42,24.43,24.39,24.39,34211.0,22.2642,22.2733,22.2368,22.2368,34211.0
2017-07-13 13:10:00,24.39,24.4,24.39,24.39,10800.0,22.2368,22.246,22.2368,22.2368,10800.0
2017-07-13 13:15:00,24.4,24.42,24.39,24.42,39060.0,22.246,22.2642,22.2368,22.2642,39060.0
2017-07-13 13:20:00,24.42,24.42,24.39,24.41,32783.0,22.2642,22.2642,22.2368,22.2551,32783.0
2017-07-13 13:25:00,24.41,24.45,24.4,24.45,33931.0,22.2551,22.2915,22.246,22.2915,33931.0
2017-07-13 13:30:00,24.44,24.45,24.41,24.42,14299.0,22.2824,22.2915,22.2551,22.2642,14299.0
2017-07-13 13:35:00,24.42,24.42,24.4,24.42,50743.0,22.2642,22.2642,22.246,22.2642,50743.0
2017-07-13 13:40:00,24.42,24.42,24.38,24.38,23897.0,22.2642,22.2642,22.2277,22.2277,23897.0
2017-07-13 13:45:00,24.39,24.39,24.34,24.37,50479.0,22.2368,22.2368,22.1913,22.2186,50479.0
2017-07-13 13:50:00,24.37,24.37,24.35,24.36,29835.0,22.2186,22.2186,22.2004,22.2095,29835.0
2017-07-13 13:55:00,24.36,24.4,24.36,24.39,36059.0,22.2095,22.246,22.2095,22.2368,36059.0
2017-07-13 14:00:00,24.39,24.39,24.36,24.36,34487.0,22.2368,22.2368,22.2095,22.2095,34487.0
2017-07-13 14:05:00,24.35,24.36,24.35,24.36,22237.0,22.2004,22.2095,22.2004,22.2095,22237.0
2017-07-13 14:10:00,24.36,24.4,24.35,24.38,67576.0,22.2095,22.246,22.2004,22.2277,67576.0
2017-07-13 14:15:00,24.38,24.39,24.37,24.37,43439.0,22.2277,22.2368,22.2186,22.2186,43439.0
2017-07-13 14:20:00,24.37,24.38,24.35,24.36,69384.0,22.2186,22.2277,22.2004,22.2095,69384.0
2017-07-13 14:25:00,24.36,24.4,24.35,24.39,35486.0,22.2095,22.246,22.2004,22.2368,35486.0
2017-07-13 14:30:00,24.4,24.42,24.38,24.42,33901.0,22.246,22.2642,22.2277,22.2642,33901.0
2017-07-13 14:35:00,24.42,24.43,24.4,24.42,31865.0,22.2642,22.2733,22.246,22.2642,31865.0
2017-07-13 14:40:00,24.42,24.46,24.42,24.45,30697.0,22.2642,22.3007,22.2642,22.2915,30697.0
2017-07-13 14:45:00,24.44,24.45,24.4,24.4,74938.0,22.2824,22.2915,22.246,22.246,74938.0
2017-07-13 14:50:00,24.4,24.45,24.38,24.44,69877.0,22.246,22.2915,22.2277,22.2824,69877.0
2017-07-13 14:55:00,24.45,24.48,24.42,24.48,86168.0,22.2915,22.3189,22.2642,22.3189,86168.0
2017-07-13 15:00:00,24.47,24.48,24.43,24.44,49203.0,22.3098,22.3189,22.2733,22.2824,49203.0
2017-07-13 15:05:00,24.44,24.44,24.39,24.39,53554.0,22.2824,22.2824,22.2368,22.2368,53554.0
2017-07-13 15:10:00,24.4,24.41,24.38,24.38,80924.0,22.246,22.2551,22.2277,22.2277,80924.0
2017-07-13 15:15:00,24.38,24.4,24.37,24.39,76132.0,22.2277,22.246,22.2186,22.2368,76132.0
2017-07-13 15:20:00,24.39,24.41,24.35,24.36,118815.0,22.2368,22.2551,22.2004,22.2095,118815.0
2017-07-13 15:25:00,24.36,24.37,24.31,24.32,225853.0,22.2095,22.2186,22.1639,22.173,225853.0
2017-07-13 15:30:00,24.32,24.34,24.29,24.32,181492.0,22.173,22.1913,22.1457,22.173,181492.0
2017-07-13 15:35:00,24.32,24.41,24.31,24.39,135955.0,22.173,22.2551,22.1639,22.2368,135955.0
2017-07-13 15:40:00,24.39,24.42,24.38,24.39,130364.0,22.2368,22.2642,22.2277,22.2368,130364.0
2017-07-13 15:45:00,24.39,24.4,24.35,24.38,183012.0,22.2368,22.246,22.2004,22.2277,183012.0
2017-07-13 15:50:00,24.37,24.39,24.34,24.35,237332.0,22.2186,22.2368,22.1913,22.2004,237332.0
2017-07-13 15:55:00,24.34,24.38,24.34,24.37,274177.0,22.1913,22.2277,22.1913,22.2186,274177.0
2017-07-14 09:30:00,24.36,24.5,24.36,24.5,61264.0,22.2095,22.3371,22.2095,22.3371,61264.0
2017-07-14 09:35:00,24.5,24.53,24.48,24.53,186099.0,22.3371,22.3645,22.3189,22.3645,186099.0
2017-07-14 09:40:00,24.53,24.6,24.49,24.52,46465.0,22.3645,22.4283,22.328,22.3554,46465.0
2017-07-14 09:45:00,24.52,24.53,24.45,24.47,86085.0,22.3554,22.3645,22.2915,22.3098,86085.0
2017-07-14 09:50:00,24.47,24.53,24.46,24.48,34027.0,22.3098,22.3645,22.3007,22.3189,34027.0
2017-07-14 09:55:00,24.49,24.54,24.45,24.5,101326.0,22.328,22.3736,22.2915,22.3371,101326.0
2017-07-14 10:00:00,24.49,24.53,24.44,24.48,36998.0,22.328,22.3645,22.2824,22.3189,36998.0
2017-07-14 10:05:00,24.48,24.51,24.44,24.51,136753.0,22.3189,22.3463,22.2824,22.3463,136753.0
2017-07-14 10:10:00,24.52,24.54,24.49,24.51,33959.0,22.3554,22.3736,22.328,22.3463,33959.0
2017-07-14 10:15:00,24.5,24.5,24.43,24.44,38816.0,22.3371,22.3371,22.2733,22.2824,38816.0
2017-07-14 10:20:00,24.45,24.47,24.42,24.43,29803.0,22.2915,22.3098,22.2642,22.2733,29803.0
2017-07-14 10:25:00,24.43,24.43,24.4,24.41,31039.0,22.2733,22.2733,22.246,22.2551,31039.0
2017-07-14 10:30:00,24.41,24.41,24.36,24.38,55094.0,22.2551,22.2551,22.2095,22.2277,55094.0
2017-07-14 10:35:00,24.38,24.39,24.35,24.36,41003.0,22.2277,22.2368,22.2004,22.2095,41003.0
2017-07-14 10:40:00,24.36,24.36,24.33,24.35,49880.0,22.2095,22.2095,22.1821,22.2004,49880.0
2017-07-14 10:45:00,24.34,24.4,24.34,24.39,35885.0,22.1913,22.246,22.1913,22.2368,35885.0
2017-07-14 10:50:00,24.39,24.44,24.39,24.41,36319.0,22.2368,22.2824,22.2368,22.2551,36319.0
2017-07-14 10:55:00,24.4,24.43,24.39,24.43,31878.0,22.246,22.2733,22.2368,22.2733,31878.0
2017-07-14 11:00:00,24.43,24.45,24.42,24.43,26569.0,22.2733,22.2915,22.2642,22.2733,26569.0
2017-07-14 11:05:00,24.44,24.47,24.43,24.45,30409.0,22.2824,22.3098,22.2733,22.2915,30409.0
2017-07-14 11:10:00,24.45,24.49,24.44,24.47,36805.0,22.2915,22.328,22.2824,22.3098,36805.0
2017-07-14 11:15:00,24.47,24.47,24.43,24.44,22184.0,22.3098,22.3098,22.2733,22.2824,22184.0
2017-07-14 11:20:00,24.43,24.47,24.43,24.45,43280.0,22.2733,22.3098,22.2733,22.2915,43280.0
2017-07-14 11:25:00,24.45,24.47,24.43,24.46,29750.0,22.2915,22.3098,22.2733,22.3007,29750.0
2017-07-14 11:30:00,24.46,24.47,24.42,24.45,84604.0,22.3007,22.3098,22.2642,22.2915,84604.0
2017-07-14 11:35:00,24.45,24.45,24.4,24.41,27861.0,22.2915,22.2915,22.246,22.2551,27861.0
2017-07-14 11:40:00,24.41,24.41,24.37,24.38,23500.0,22.2551,22.2551,22.2186,22.2277,23500.0
2017-07-14 11:45:00,24.38,24.38,24.36,24.38,26789.0,22.2277,22.2277,22.2095,22.2277,26789.0
2017-07-14 11:50:00,24.38,24.39,24.37,24.39,14551.0,22.2277,22.2368,22.2186,22.2368,14551.0
2017-07-14 11:55:00,24.38,24.39,24.38,24.39,8435.0,22.2277,22.2368,22.2277,22.2368,8435.0
2017-07-14 12:00:00,24.39,24.39,24.38,24.39,14818.0,22.2368,22.2368,22.2277,22.2368,14818.0
2017-07-14 12:05:00,24.39,24.39,24.35,24.36,25079.0,22.2368,22.2368,22.2004,22.2095,25079.0
2017-07-14 12:10:00,24.36,24.36,24.33,24.33,20422.0,22.2095,22.2095,22.1821,22.1821,20422.0
2017-07-14 12:15:00,24.34,24.37,24.31,24.37,38883.0,22.1913,22.2186,22.1639,22.2186,38883.0
2017-07-14 12:20:00,24.36,24.41,24.36,24.4,76126.0,22.2095,22.2551,22.2095,22.246,76126.0
2017-07-14 12:25:00,24.4,24.42,24.39,24.4,55827.0,22.246,22.2642,22.2368,22.246,55827.0
2017-07-14 12:30:00,24.41,24.42,24.39,24.4,39723.0,22.2551,22.2642,22.2368,22.246,39723.0
2017-07-14 12:35:00,24.4,24.44,24.39,24.43,29357.0,22.246,22.2824,22.2368,22.2733,29357.0
2017-07-14 12:40:00,24.43,24.43,24.42,24.43,10169.0,22.2733,22.2733,22.2642,22.2733,10169.0
2017-07-14 12:45:00,24.43,24.44,24.41,24.44,30220.0,22.2733,22.2824,22.2551,22.2824,30220.0
2017-07-14 12:50:00,24.44,24.45,24.43,24.45,24036.0,22.2824,22.2915,22.2733,22.2915,24036.0
2017-07-14 12:55:00,24.46,24.46,24.42,24.43,8162.0,22.3007,22.3007,22.2642,22.2733,8162.0
2017-07-14 13:00:00,24.43,24.43,24.4,24.41,20304.0,22.2733,22.2733,22.246,22.2551,20304.0
2017-07-14 13:05:00,24.4,24.41,24.38,24.38,11743.0,22.246,22.2551,22.2277,22.2277,11743.0
2017-07-14 13:10:00,24.38,24.39,24.37,24.38,16893.0,22.2277,22.2368,22.2186,22.2277,16893.0
2017-07-14 13:15:00,24.37,24.38,24.37,24.38,20150.0,22.2186,22.2277,22.2186,22.2277,20150.0
2017-07-14 13:20:00,24.38,24.4,24.37,24.39,13720.0,22.2277,22.246,22.2186,22.2368,13720.0
2017-07-14 13:25:00,24.4,24.4,24.39,24.39,25899.0,22.246,22.246,22.2368,22.2368,25899.0
2017-07-14 13:30:00,24.39,24.4,24.36,24.37,33982.0,22.2368,22.246,22.2095,22.2186,33982.0
2017-07-14 13:35:00,24.37,24.37,24.35,24.35,19633.0,22.2186,22.2186,22.2004,22.2004,19633.0
2017-07-14 13:40:00,24.36,24.37,24.35,24.36,17112.0,22.2095,22.2186,22.2004,22.2095,17112.0
2017-07-14 13:45:00,24.36,24.36,24.33,24.35,30750.0,22.2095,22.2095,22.1821,22.2004,30750.0
2017-07-14 13:50:00,24.36,24.36,24.32,24.33,20310.0,22.2095,22.2095,22.173,22.1821,20310.0
2017-07-14 13:55:00,24.33,24.33,24.32,24.32,10372.0,22.1821,22.1821,22.173,22.173,10372.0
2017-07-14 14:00:00,24.32,24.34,24.31,24.34,33270.0,22.173,22.1913,22.1639,22.1913,33270.0
2017-07-14 14:05:00,24.34,24.37,24.33,24.36,58317.0,22.1913,22.2186,22.1821,22.2095,58317.0
2017-07-14 14:10:00,24.36,24.37,24.35,24.36,14782.0,22.2095,22.2186,22.2004,22.2095,14782.0
2017-07-14 14:15:00,24.36,24.38,24.35,24.38,18779.0,22.2095,22.2277,22.2004,22.2277,18779.0
2017-07-14 14:20:00,24.38,24.38,24.36,24.37,20916.0,22.2277,22.2277,22.2095,22.2186,20916.0
2017-07-14 14:25:00,24.37,24.42,24.36,24.42,43247.0,22.2186,22.2642,22.2095,22.2642,43247.0
2017-07-14 14:30:00,24.42,24.42,24.39,24.4,27154.0,22.2642,22.2642,22.2368,22.246,27154.0
2017-07-14 14:35:00,24.4,24.41,24.39,24.41,14751.0,22.246,22.2551,22.2368,22.2551,14751.0
2017-07-14 14:40:00,24.41,24.41,24.39,24.41,32913.0,22.2551,22.2551,22.2368,22.2551,32913.0
2017-07-14 14:45:00,24.41,24.41,24.38,24.39,47472.0,22.2551,22.2551,22.2277,22.2368,47472.0
2017-07-14 14:50:00,24.39,24.41,24.38,24.41,25220.0,22.2368,22.2551,22.2277,22.2551,25220.0
2017-07-14 14:55:00,24.41,24.42,24.4,24.41,29029.0,22.2551,22.2642,22.246,22.2551,29029.0
2017-07-14 15:00:00,24.41,24.41,24.4,24.41,20760.0,22.2551,22.2551,22.246,22.2551,20760.0
2017-07-14 15:05:00,24.41,24.41,24.37,24.39,37303.0,22.2551,22.2551,22.2186,22.2368,37303.0
2017-07-14 15:10:00,24.39,24.4,24.39,24.39,22527.0,22.2368,22.246,22.2368,22.2368,22527.0
2017-07-14 15:15:00,24.4,24.4,24.35,24.37,58065.0,22.246,22.246,22.2004,22.2186,58065.0
2017-07-14 15:20:00,24.37,24.37,24.36,24.37,27855.0,22.2186,22.2186,22.2095,22.2186,27855.0
2017-07-14 15:25:00,24.37,24.42,24.36,24.38,166150.0,22.2186,22.2642,22.2095,22.2277,166150.0
2017-07-14 15:30:00,24.38,24.39,24.37,24.39,67658.0,22.2277,22.2368,22.2186,22.2368,67658.0
2017-07-14 15:35:00,24.39,24.41,24.38,24.4,84044.0,22.2368,22.2551,22.2277,22.246,84044.0
2017-07-14 15:40:00,24.41,24.41,24.37,24.37,54941.0,22.2551,22.2551,22.2186,22.2186,54941.0
2017-07-14 15:45:00,24.38,24.4,24.36,24.37,110515.0,22.2277,22.246,22.2095,22.2186,110515.0
2017-07-14 15:50:00,24.37,24.38,24.35,24.36,104354.0,22.2186,22.2277,22.2004,22.2095,104354.0
2017-07-14 15:55:00,24.36,24.38,24.35,24.36,187085.0,22.2095,22.2277,22.2004,22.2095,187085.0
2017-07-17 09:30:00,24.35,24.44,24.32,24.44,48162.0,22.2004,22.2824,22.173,22.2824,48162.0
2017-07-17 09:35:00,24.43,24.43,24.35,24.39,36552.0,22.2733,22.2733,22.2004,22.2368,36552.0
2017-07-17 09:40:00,24.39,24.4,24.34,24.39,15676.0,22.2368,22.246,22.1913,22.2368,15676.0
2017-07-17 09:45:00,24.39,24.5,24.38,24.49,84052.0,22.2368,22.3371,22.2277,22.328,84052.0
2017-07-17 09:50:00,24.48,24.53,24.44,24.52,23897.0,22.3189,22.3645,22.2824,22.3554,23897.0
2017-07-17 09:55:00,24.52,24.53,24.48,24.48,25409.0,22.3554,22.3645,22.3189,22.3189,25409.0
2017-07-17 10:00:00,24.48,24.53,24.47,24.52,19045.0,22.3189,22.3645,22.3098,22.3554,19045.0
2017-07-17 10:05:00,24.53,24.56,24.51,24.52,22276.0,22.3645,22.3918,22.3463,22.3554,22276.0
2017-07-17 10:10:00,24.52,24.58,24.52,24.57,21431.0,22.3554,22.4101,22.3554,22.401,21431.0
2017-07-17 10:15:00,24.56,24.56,24.5,24.5,73424.0,22.3918,22.3918,22.3371,22.3371,73424.0
2017-07-17 10:20:00,24.51,24.56,24.5,24.55,46635.0,22.3463,22.3918,22.3371,22.3827,46635.0
2017-07-17 10:25:00,24.55,24.57,24.54,24.55,59434.0,22.3827,22.401,22.3736,22.3827,59434.0
2017-07-17 10:30:00,24.56,24.59,24.55,24.55,47545.0,22.3918,22.4192,22.3827,22.3827,47545.0
2017-07-17 10:35:00,24.56,24.56,24.47,24.48,47334.0,22.3918,22.3918,22.3098,22.3189,47334.0
2017-07-17 10:40:00,24.48,24.48,24.42,24.45,85312.0,22.3189,22.3189,22.2642,22.2915,85312.0
2017-07-17 10:45:00,24.45,24.51,24.44,24.51,41151.0,22.2915,22.3463,22.2824,22.3463,41151.0
2017-07-17 10:50:00,24.5,24.51,24.46,24.46,19244.0,22.3371,22.3463,22.3007,22.3007,19244.0
2017-07-17 10:55:00,24.46,24.49,24.46,24.48,24012.0,22.3007,22.328,22.3007,22.3189,24012.0
2017-07-17 11:00:00,24.47,24.51,24.47,24.51,21461.0,22.3098,22.3463,22.3098,22.3463,21461.0
2017-07-17 11:05:00,24.51,24.54,24.5,24.52,32807.0,22.3463,22.3736,22.3371,22.3554,32807.0
2017-07-17 11:10:00,24.51,24.53,24.47,24.5,75153.0,22.3463,22.3645,22.3098,22.3371,75153.0
2017-07-17 11:15:00,24.51,24.54,24.5,24.53,28687.0,22.3463,22.3736,22.3371,22.3645,28687.0
2017-07-17 11:20:00,24.52,24.54,24.52,24.52,15778.0,22.3554,22.3736,22.3554,22.3554,15778.0
2017-07-17 11:25:00,24.53,24.54,24.5,24.51,19056.0,22.3645,22.3736,22.3371,22.3463,19056.0
2017-07-17 11:30:00,24.5,24.51,24.45,24.45,12810.0,22.3371,22.3463,22.2915,22.2915,12810.0
2017-07-17 11:35:00,24.44,24.45,24.41,24.41,17402.0,22.2824,22.2915,22.2551,22.2551,17402.0
2017-07-17 11:40:00,24.42,24.45,24.4,24.45,14631.0,22.2642,22.2915,22.246,22.2915,14631.0
2017-07-17 11:45:00,24.44,24.46,24.43,24.45,29520.0,22.2824,22.3007,22.2733,22.2915,29520.0
2017-07-17 11:50:00,24.45,24.48,24.44,24.48,12631.0,22.2915,22.3189,22.2824,22.3189,12631.0
2017-07-17 11:55:00,24.48,24.49,24.47,24.48,22752.0,22.3189,22.328,22.3098,22.3189,22752.0
2017-07-17 12:00:00,24.48,24.49,24.46,24.46,22098.0,22.3189,22.328,22.3007,22.3007,22098.0
2017-07-17 12:05:00,24.46,24.49,24.46,24.48,9609.0,22.3007,22.328,22.3007,22.3189,9609.0
2017-07-17 12:10:00,24.48,24.49,24.46,24.47,22804.0,22.3189,22.328,22.3007,22.3098,22804.0
2017-07-17 12:15:00,24.47,24.49,24.47,24.49,14511.0,22.3098,22.328,22.3098,22.328,14511.0
2017-07-17 12:20:00,24.48,24.5,24.48,24.49,38725.0,22.3189,22.3371,22.3189,22.328,38725.0
2017-07-17 12:25:00,24.49,24.5,24.46,24.46,62467.0,22.328,22.3371,22.3007,22.3007,62467.0
2017-07-17 12:30:00,24.46,24.49,24.43,24.49,96298.0,22.3007,22.328,22.2733,22.328,96298.0
2017-07-17 12:35:00,24.48,24.51,24.47,24.51,93343.0,22.3189,22.3463,22.3098,22.3463,93343.0
2017-07-17 12:40:00,24.51,24.52,24.48,24.5,179232.0,22.3463,22.3554,22.3189,22.3371,179232.0
2017-07-17 12:45:00,24.5,24.5,24.47,24.49,38566.0,22.3371,22.3371,22.3098,22.328,38566.0
2017-07-17 12:50:00,24.49,24.49,24.45,24.47,32968.0,22.328,22.328,22.2915,22.3098,32968.0
2017-07-17 12:55:00,24.48,24.5,24.47,24.49,11660.0,22.3189,22.3371,22.3098,22.328,11660.0
2017-07-17 13:00:00,24.48,24.49,24.47,24.47,17920.0,22.3189,22.328,22.3098,22.3098,17920.0
2017-07-17 13:05:00,24.47,24.48,24.45,24.46,25458.0,22.3098,22.3189,22.2915,22.3007,25458.0
2017-07-17 13:10:00,24.45,24.48,24.45,24.48,16772.0,22.2915,22.3189,22.2915,22.3189,16772.0
2017-07-17 13:15:00,24.49,24.49,24.47,24.48,29614.0,22.328,22.328,22.3098,22.3189,29614.0
2017-07-17 13:20:00,24.48,24.49,24.47,24.48,10083.0,22.3189,22.328,22.3098,22.3189,10083.0
2017-07-17 13:25:00,24.47,24.48,24.42,24.43,37670.0,22.3098,22.3189,22.2642,22.2733,37670.0
2017-07-17 13:30:00,24.43,24.43,24.41,24.42,8424.0,22.2733,22.2733,22.2551,22.2642,8424.0
2017-07-17 13:35:00,24.42,24.42,24.41,24.41,17800.0,22.2642,22.2642,22.2551,22.2551,17800.0
2017-07-17 13:40:00,24.41,24.42,24.39,24.39,20065.0,22.2551,22.2642,22.2368,22.2368,20065.0
2017-07-17 13:45:00,24.39,24.41,24.39,24.39,18654.0,22.2368,22.2551,22.2368,22.2368,18654.0
2017-07-17 13:50:00,24.39,24.41,24.38,24.39,21303.0,22.2368,22.2551,22.2277,22.2368,21303.0
2017-07-17 13:55:00,24.39,24.4,24.37,24.39,20011.0,22.2368,22.246,22.2186,22.2368,20011.0
2017-07-17 14:00:00,24.39,24.41,24.39,24.41,9835.0,22.2368,22.2551,22.2368,22.2551,9835.0
2017-07-17 14:05:00,24.4,24.41,24.38,24.39,25194.0,22.246,22.2551,22.2277,22.2368,25194.0
2017-07-17 14:10:00,24.39,24.39,24.34,24.36,33881.0,22.2368,22.2368,22.1913,22.2095,33881.0
2017-07-17 14:15:00,24.36,24.4,24.36,24.38,13902.0,22.2095,22.246,22.2095,22.2277,13902.0
2017-07-17 14:20:00,24.39,24.4,24.38,24.38,15171.0,22.2368,22.246,22.2277,22.2277,15171.0
2017-07-17 14:25:00,24.38,24.42,24.38,24.42,18164.0,22.2277,22.2642,22.2277,22.2642,18164.0
2017-07-17 14:30:00,24.41,24.42,24.39,24.41,20872.0,22.2551,22.2642,22.2368,22.2551,20872.0
2017-07-17 14:35:00,24.41,24.42,24.39,24.42,17041.0,22.2551,22.2642,22.2368,22.2642,17041.0
2017-07-17 14:40:00,24.42,24.44,24.41,24.42,12433.0,22.2642,22.2824,22.2551,22.2642,12433.0
2017-07-17 14:45:00,24.42,24.43,24.41,24.42,8606.0,22.2642,22.2733,22.2551,22.2642,8606.0
2017-07-17 14:50:00,24.42,24.44,24.42,24.42,12692.0,22.2642,22.2824,22.2642,22.2642,12692.0
2017-07-17 14:55:00,24.43,24.43,24.39,24.4,17308.0,22.2733,22.2733,22.2368,22.246,17308.0
2017-07-17 15:00:00,24.4,24.41,24.39,24.4,15359.0,22.246,22.2551,22.2368,22.246,15359.0
2017-07-17 15:05:00,24.41,24.41,24.4,24.41,17054.0,22.2551,22.2551,22.246,22.2551,17054.0
2017-07-17 15:10:00,24.41,24.41,24.4,24.4,18774.0,22.2551,22.2551,22.246,22.246,18774.0
2017-07-17 15:15:00,24.4,24.42,24.4,24.41,25192.0,22.246,22.2642,22.246,22.2551,25192.0
2017-07-17 15:20:00,24.4,24.41,24.4,24.41,17225.0,22.246,22.2551,22.246,22.2551,17225.0
2017-07-17 15:25:00,24.4,24.41,24.37,24.37,37809.0,22.246,22.2551,22.2186,22.2186,37809.0
2017-07-17 15:30:00,24.37,24.39,24.37,24.39,36793.0,22.2186,22.2368,22.2186,22.2368,36793.0
2017-07-17 15:35:00,24.39,24.39,24.38,24.38,19123.0,22.2368,22.2368,22.2277,22.2277,19123.0
2017-07-17 15:40:00,24.39,24.39,24.37,24.38,60955.0,22.2368,22.2368,22.2186,22.2277,60955.0
2017-07-17 15:45:00,24.38,24.39,24.37,24.38,41741.0,22.2277,22.2368,22.2186,22.2277,41741.0
2017-07-17 15:50:00,24.38,24.38,24.37,24.37,48131.0,22.2277,22.2277,22.2186,22.2186,48131.0
2017-07-17 15:55:00,24.37,24.39,24.35,24.37,453631.0,22.2186,22.2368,22.2004,22.2186,453631.0
2017-07-18 09:30:00,24.28,24.31,24.21,24.24,37926.0,22.1366,22.1639,22.0727,22.1001,37926.0
2017-07-18 09:35:00,24.25,24.31,24.22,24.25,24101.0,22.1092,22.1639,22.0819,22.1092,24101.0
2017-07-18 09:40:00,24.26,24.29,24.23,24.23,55913.0,22.1183,22.1457,22.091,22.091,55913.0
2017-07-18 09:45:00,24.24,24.3,24.24,24.27,29500.0,22.1001,22.1548,22.1001,22.1274,29500.0
2017-07-18 09:50:00,24.27,24.34,24.26,24.34,28550.0,22.1274,22.1913,22.1183,22.1913,28550.0
2017-07-18 09:55:00,24.34,24.38,24.32,24.38,20009.0,22.1913,22.2277,22.173,22.2277,20009.0
2017-07-18 10:00:00,24.39,24.39,24.25,24.25,98243.0,22.2368,22.2368,22.1092,22.1092,98243.0
2017-07-18 10:05:00,24.25,24.25,24.21,24.22,40139.0,22.1092,22.1092,22.0727,22.0819,40139.0
2017-07-18 10:10:00,24.23,24.29,24.22,24.25,28215.0,22.091,22.1457,22.0819,22.1092,28215.0
2017-07-18 10:15:00,24.25,24.25,24.22,24.23,21126.0,22.1092,22.1092,22.0819,22.091,21126.0
2017-07-18 10:20:00,24.23,24.26,24.22,24.23,19572.0,22.091,22.1183,22.0819,22.091,19572.0
2017-07-18 10:25:00,24.23,24.23,24.17,24.18,45591.0,22.091,22.091,22.0363,22.0454,45591.0
2017-07-18 10:30:00,24.18,24.18,24.09,24.11,58587.0,22.0454,22.0454,21.9633,21.9816,58587.0
2017-07-18 10:35:00,24.11,24.11,23.93,23.94,117781.0,21.9816,21.9816,21.8175,21.8266,117781.0
2017-07-18 10:40:00,23.93,23.93,23.82,23.83,107165.0,21.8175,21.8175,21.7172,21.7263,107165.0
2017-07-18 10:45:00,23.82,23.95,23.81,23.95,49215.0,21.7172,21.8357,21.708,21.8357,49215.0
2017-07-18 10:50:00,23.95,24.03,23.95,24.02,29125.0,21.8357,21.9086,21.8357,21.8995,29125.0
2017-07-18 10:55:00,24.03,24.04,23.95,23.96,49349.0,21.9086,21.9177,21.8357,21.8448,49349.0
2017-07-18 11:00:00,23.96,24.0,23.92,23.96,40566.0,21.8448,21.8813,21.8083,21.8448,40566.0
2017-07-18 11:05:00,23.96,24.01,23.93,24.01,36053.0,21.8448,21.8904,21.8175,21.8904,36053.0
2017-07-18 11:10:00,24.01,24.02,23.98,24.0,28936.0,21.8904,21.8995,21.863,21.8813,28936.0
2017-07-18 11:15:00,24.0,24.05,24.0,24.04,39398.0,21.8813,21.9269,21.8813,21.9177,39398.0
2017-07-18 11:20:00,24.04,24.12,24.04,24.1,42607.0,21.9177,21.9907,21.9177,21.9724,42607.0
2017-07-18 11:25:00,24.1,24.12,24.08,24.1,37839.0,21.9724,21.9907,21.9542,21.9724,37839.0
2017-07-18 11:30:00,24.1,24.13,24.07,24.11,35563.0,21.9724,21.9998,21.9451,21.9816,35563.0
2017-07-18 11:35:00,24.11,24.11,24.08,24.08,24317.0,21.9816,21.9816,21.9542,21.9542,24317.0
2017-07-18 11:40:00,24.08,24.11,24.07,24.09,55386.0,21.9542,21.9816,21.9451,21.9633,55386.0
2017-07-18 11:45:00,24.09,24.1,24.02,24.08,47632.0,21.9633,21.9724,21.8995,21.9542,47632.0
2017-07-18 11:50:00,24.09,24.1,24.06,24.08,11777.0,21.9633,21.9724,21.936,21.9542,11777.0
2017-07-18 11:55:00,24.09,24.11,24.06,24.07,20395.0,21.9633,21.9816,21.936,21.9451,20395.0
2017-07-18 12:00:00,24.07,24.1,24.06,24.1,17875.0,21.9451,21.9724,21.936,21.9724,17875.0
2017-07-18 12:05:00,24.1,24.11,24.04,24.05,29748.0,21.9724,21.9816,21.9177,21.9269,29748.0
2017-07-18 12:10:00,24.06,24.08,24.02,24.03,16501.0,21.936,21.9542,21.8995,21.9086,16501.0
2017-07-18 12:15:00,24.03,24.08,24.03,24.06,22676.0,21.9086,21.9542,21.9086,21.936,22676.0
2017-07-18 12:20:00,24.06,24.1,24.05,24.08,19224.0,21.936,21.9724,21.9269,21.9542,19224.0
2017-07-18 12:25:00,24.08,24.1,24.07,24.07,20983.0,21.9542,21.9724,21.9451,21.9451,20983.0
2017-07-18 12:30:00,24.06,24.08,24.06,24.07,9519.0,21.936,21.9542,21.936,21.9451,9519.0
2017-07-18 12:35:00,24.07,24.08,24.06,24.08,11827.0,21.9451,21.9542,21.936,21.9542,11827.0
2017-07-18 12:40:00,24.08,24.12,24.07,24.08,42008.0,21.9542,21.9907,21.9451,21.9542,42008.0
2017-07-18 12:45:00,24.08,24.11,24.07,24.1,12558.0,21.9542,21.9816,21.9451,21.9724,12558.0
2017-07-18 12:50:00,24.09,24.1,24.07,24.08,21766.0,21.9633,21.9724,21.9451,21.9542,21766.0
2017-07-18 12:55:00,24.07,24.11,24.07,24.1,34795.0,21.9451,21.9816,21.9451,21.9724,34795.0
2017-07-18 13:00:00,24.1,24.12,24.07,24.09,29400.0,21.9724,21.9907,21.9451,21.9633,29400.0
2017-07-18 13:05:00,24.1,24.11,24.08,24.09,24417.0,21.9724,21.9816,21.9542,21.9633,24417.0
2017-07-18 13:10:00,24.1,24.12,24.09,24.12,30572.0,21.9724,21.9907,21.9633,21.9907,30572.0
2017-07-18 13:15:00,24.12,24.13,24.07,24.08,57128.0,21.9907,21.9998,21.9451,21.9542,57128.0
2017-07-18 13:20:00,24.09,24.1,24.07,24.1,13090.0,21.9633,21.9724,21.9451,21.9724,13090.0
2017-07-18 13:25:00,24.1,24.11,24.08,24.09,22194.0,21.9724,21.9816,21.9542,21.9633,22194.0
2017-07-18 13:30:00,24.09,24.09,24.07,24.08,59909.0,21.9633,21.9633,21.9451,21.9542,59909.0
2017-07-18 13:35:00,24.07,24.08,24.02,24.03,44178.0,21.9451,21.9542,21.8995,21.9086,44178.0
2017-07-18 13:40:00,24.03,24.05,24.02,24.02,29649.0,21.9086,21.9269,21.8995,21.8995,29649.0
2017-07-18 13:45:00,24.03,24.05,24.01,24.03,54721.0,21.9086,21.9269,21.8904,21.9086,54721.0
2017-07-18 13:50:00,24.03,24.03,24.0,24.0,27708.0,21.9086,21.9086,21.8813,21.8813,27708.0
2017-07-18 13:55:00,24.01,24.08,24.0,24.07,29752.0,21.8904,21.9542,21.8813,21.9451,29752.0
2017-07-18 14:00:00,24.08,24.1,24.08,24.09,30525.0,21.9542,21.9724,21.9542,21.9633,30525.0
2017-07-18 14:05:00,24.09,24.1,24.07,24.08,25538.0,21.9633,21.9724,21.9451,21.9542,25538.0
2017-07-18 14:10:00,24.07,24.08,24.07,24.08,10830.0,21.9451,21.9542,21.9451,21.9542,10830.0
2017-07-18 14:15:00,24.07,24.1,24.07,24.1,43922.0,21.9451,21.9724,21.9451,21.9724,43922.0
2017-07-18 14:20:00,24.1,24.11,24.09,24.1,17490.0,21.9724,21.9816,21.9633,21.9724,17490.0
2017-07-18 14:25:00,24.1,24.11,24.08,24.1,32191.0,21.9724,21.9816,21.9542,21.9724,32191.0
2017-07-18 14:30:00,24.1,24.1,24.08,24.1,21809.0,21.9724,21.9724,21.9542,21.9724,21809.0
2017-07-18 14:35:00,24.1,24.11,24.09,24.1,36049.0,21.9724,21.9816,21.9633,21.9724,36049.0
2017-07-18 14:40:00,24.1,24.12,24.1,24.11,20098.0,21.9724,21.9907,21.9724,21.9816,20098.0
2017-07-18 14:45:00,24.11,24.12,24.1,24.12,30700.0,21.9816,21.9907,21.9724,21.9907,30700.0
2017-07-18 14:50:00,24.12,24.15,24.11,24.12,48590.0,21.9907,22.018,21.9816,21.9907,48590.0
2017-07-18 14:55:00,24.12,24.14,24.12,24.12,22606.0,21.9907,22.0089,21.9907,21.9907,22606.0
2017-07-18 15:00:00,24.13,24.16,24.12,24.16,39724.0,21.9998,22.0272,21.9907,22.0272,39724.0
2017-07-18 15:05:00,24.16,24.18,24.15,24.17,46663.0,22.0272,22.0454,22.018,22.0363,46663.0
2017-07-18 15:10:00,24.17,24.18,24.16,24.18,55005.0,22.0363,22.0454,22.0272,22.0454,55005.0
2017-07-18 15:15:00,24.18,24.22,24.17,24.21,47740.0,22.0454,22.0819,22.0363,22.0727,47740.0
2017-07-18 15:20:00,24.21,24.22,24.18,24.19,64494.0,22.0727,22.0819,22.0454,22.0545,64494.0
2017-07-18 15:25:00,24.19,24.21,24.18,24.2,54741.0,22.0545,22.0727,22.0454,22.0636,54741.0
2017-07-18 15:30:00,24.19,24.2,24.17,24.17,61724.0,22.0545,22.0636,22.0363,22.0363,61724.0
2017-07-18 15:35:00,24.16,24.2,24.16,24.2,46304.0,22.0272,22.0636,22.0272,22.0636,46304.0
2017-07-18 15:40:00,24.2,24.2,24.14,24.17,108141.0,22.0636,22.0636,22.0089,22.0363,108141.0
2017-07-18 15:45:00,24.17,24.18,24.15,24.18,82765.0,22.0363,22.0454,22.018,22.0454,82765.0
2017-07-18 15:50:00,24.18,24.18,24.15,24.16,117733.0,22.0454,22.0454,22.018,22.0272,117733.0
2017-07-18 15:55:00,24.16,24.17,24.15,24.16,229398.0,22.0272,22.0363,22.018,22.0272,229398.0
2017-07-19 09:30:00,24.27,24.41,24.25,24.39,113001.0,22.1274,22.2551,22.1092,22.2368,113001.0
2017-07-19 09:35:00,24.4,24.46,24.38,24.46,70420.0,22.246,22.3007,22.2277,22.3007,70420.0
2017-07-19 09:40:00,24.45,24.5,24.4,24.47,15318.0,22.2915,22.3371,22.246,22.3098,15318.0
2017-07-19 09:45:00,24.48,24.5,24.44,24.49,134812.0,22.3189,22.3371,22.2824,22.328,134812.0
2017-07-19 09:50:00,24.49,24.59,24.49,24.59,89928.0,22.328,22.4192,22.328,22.4192,89928.0
2017-07-19 09:55:00,24.59,24.59,24.55,24.57,42283.0,22.4192,22.4192,22.3827,22.401,42283.0
2017-07-19 10:00:00,24.57,24.58,24.53,24.56,29626.0,22.401,22.4101,22.3645,22.3918,29626.0
2017-07-19 10:05:00,24.56,24.57,24.47,24.48,30278.0,22.3918,22.401,22.3098,22.3189,30278.0
2017-07-19 10:10:00,24.49,24.51,24.47,24.5,28895.0,22.328,22.3463,22.3098,22.3371,28895.0
2017-07-19 10:15:00,24.5,24.53,24.5,24.51,31284.0,22.3371,22.3645,22.3371,22.3463,31284.0
2017-07-19 10:20:00,24.5,24.51,24.47,24.49,90643.0,22.3371,22.3463,22.3098,22.328,90643.0
2017-07-19 10:25:00,24.5,24.51,24.43,24.45,65085.0,22.3371,22.3463,22.2733,22.2915,65085.0
2017-07-19 10:30:00,24.45,24.46,24.34,24.35,76072.0,22.2915,22.3007,22.1913,22.2004,76072.0
2017-07-19 10:35:00,24.35,24.38,24.34,24.36,94561.0,22.2004,22.2277,22.1913,22.2095,94561.0
2017-07-19 10:40:00,24.36,24.42,24.35,24.4,180210.0,22.2095,22.2642,22.2004,22.246,180210.0
2017-07-19 10:45:00,24.4,24.4,24.36,24.37,37798.0,22.246,22.246,22.2095,22.2186,37798.0
2017-07-19 10:50:00,24.37,24.38,24.34,24.37,61375.0,22.2186,22.2277,22.1913,22.2186,61375.0
2017-07-19 10:55:00,24.36,24.44,24.36,24.44,24283.0,22.2095,22.2824,22.2095,22.2824,24283.0
2017-07-19 11:00:00,24.45,24.46,24.44,24.46,19322.0,22.2915,22.3007,22.2824,22.3007,19322.0
2017-07-19 11:05:00,24.45,24.47,24.43,24.43,59956.0,22.2915,22.3098,22.2733,22.2733,59956.0
2017-07-19 11:10:00,24.43,24.44,24.41,24.44,9458.0,22.2733,22.2824,22.2551,22.2824,9458.0
2017-07-19 11:15:00,24.44,24.45,24.43,24.43,16932.0,22.2824,22.2915,22.2733,22.2733,16932.0
2017-07-19 11:20:00,24.42,24.44,24.37,24.38,20503.0,22.2642,22.2824,22.2186,22.2277,20503.0
2017-07-19 11:25:00,24.39,24.42,24.38,24.4,37085.0,22.2368,22.2642,22.2277,22.246,37085.0
2017-07-19 11:30:00,24.41,24.42,24.38,24.38,126962.0,22.2551,22.2642,22.2277,22.2277,126962.0
2017-07-19 11:35:00,24.39,24.42,24.36,24.37,106566.0,22.2368,22.2642,22.2095,22.2186,106566.0
2017-07-19 11:40:00,24.36,24.36,24.29,24.29,236773.0,22.2095,22.2095,22.1457,22.1457,236773.0
2017-07-19 11:45:00,24.3,24.3,24.25,24.27,46935.0,22.1548,22.1548,22.1092,22.1274,46935.0
2017-07-19 11:50:00,24.26,24.29,24.25,24.29,34389.0,22.1183,22.1457,22.1092,22.1457,34389.0
2017-07-19 11:55:00,24.29,24.3,24.27,24.29,17893.0,22.1457,22.1548,22.1274,22.1457,17893.0
2017-07-19 12:00:00,24.29,24.32,24.29,24.31,19665.0,22.1457,22.173,22.1457,22.1639,19665.0
2017-07-19 12:05:00,24.32,24.33,24.31,24.32,14457.0,22.173,22.1821,22.1639,22.173,14457.0
2017-07-19 12:10:00,24.33,24.34,24.32,24.34,16861.0,22.1821,22.1913,22.173,22.1913,16861.0
2017-07-19 12:15:00,24.34,24.36,24.32,24.33,41258.0,22.1913,22.2095,22.173,22.1821,41258.0
2017-07-19 12:20:00,24.33,24.34,24.3,24.33,18092.0,22.1821,22.1913,22.1548,22.1821,18092.0
2017-07-19 12:25:00,24.32,24.33,24.31,24.31,12325.0,22.173,22.1821,22.1639,22.1639,12325.0
2017-07-19 12:30:00,24.3,24.31,24.29,24.29,63156.0,22.1548,22.1639,22.1457,22.1457,63156.0
2017-07-19 12:35:00,24.3,24.31,24.3,24.3,11970.0,22.1548,22.1639,22.1548,22.1548,11970.0
2017-07-19 12:40:00,24.31,24.33,24.31,24.32,6276.0,22.1639,22.1821,22.1639,22.173,6276.0
2017-07-19 12:45:00,24.33,24.33,24.31,24.32,8007.0,22.1821,22.1821,22.1639,22.173,8007.0
2017-07-19 12:50:00,24.32,24.33,24.3,24.33,20636.0,22.173,22.1821,22.1548,22.1821,20636.0
2017-07-19 12:55:00,24.32,24.36,24.32,24.35,24490.0,22.173,22.2095,22.173,22.2004,24490.0
2017-07-19 13:00:00,24.36,24.37,24.34,24.35,35093.0,22.2095,22.2186,22.1913,22.2004,35093.0
2017-07-19 13:05:00,24.35,24.36,24.33,24.36,48071.0,22.2004,22.2095,22.1821,22.2095,48071.0
2017-07-19 13:10:00,24.36,24.42,24.35,24.4,25765.0,22.2095,22.2642,22.2004,22.246,25765.0
2017-07-19 13:15:00,24.41,24.41,24.4,24.4,22122.0,22.2551,22.2551,22.246,22.246,22122.0
2017-07-19 13:20:00,24.4,24.43,24.39,24.4,40661.0,22.246,22.2733,22.2368,22.246,40661.0
2017-07-19 13:25:00,24.4,24.42,24.39,24.4,48571.0,22.246,22.2642,22.2368,22.246,48571.0
2017-07-19 13:30:00,24.4,24.41,24.36,24.36,22746.0,22.246,22.2551,22.2095,22.2095,22746.0
2017-07-19 13:35:00,24.36,24.37,24.35,24.37,22429.0,22.2095,22.2186,22.2004,22.2186,22429.0
2017-07-19 13:40:00,24.37,24.42,24.37,24.4,20466.0,22.2186,22.2642,22.2186,22.246,20466.0
2017-07-19 13:45:00,24.41,24.42,24.39,24.39,54446.0,22.2551,22.2642,22.2368,22.2368,54446.0
2017-07-19 13:50:00,24.39,24.4,24.38,24.39,25272.0,22.2368,22.246,22.2277,22.2368,25272.0
2017-07-19 13:55:00,24.4,24.4,24.36,24.37,47581.0,22.246,22.246,22.2095,22.2186,47581.0
2017-07-19 14:00:00,24.38,24.4,24.37,24.39,36713.0,22.2277,22.246,22.2186,22.2368,36713.0
2017-07-19 14:05:00,24.39,24.39,24.36,24.37,50708.0,22.2368,22.2368,22.2095,22.2186,50708.0
2017-07-19 14:10:00,24.37,24.38,24.35,24.38,95339.0,22.2186,22.2277,22.2004,22.2277,95339.0
2017-07-19 14:15:00,24.38,24.4,24.37,24.39,63200.0,22.2277,22.246,22.2186,22.2368,63200.0
2017-07-19 14:20:00,24.39,24.4,24.38,24.39,28265.0,22.2368,22.246,22.2277,22.2368,28265.0
2017-07-19 14:25:00,24.39,24.39,24.38,24.39,24455.0,22.2368,22.2368,22.2277,22.2368,24455.0
2017-07-19 14:30:00,24.39,24.39,24.37,24.37,44791.0,22.2368,22.2368,22.2186,22.2186,44791.0
2017-07-19 14:35:00,24.38,24.38,24.35,24.36,45424.0,22.2277,22.2277,22.2004,22.2095,45424.0
2017-07-19 14:40:00,24.36,24.42,24.36,24.39,25928.0,22.2095,22.2642,22.2095,22.2368,25928.0
2017-07-19 14:45:00,24.4,24.42,24.4,24.42,22307.0,22.246,22.2642,22.246,22.2642,22307.0
2017-07-19 14:50:00,24.42,24.44,24.41,24.44,31283.0,22.2642,22.2824,22.2551,22.2824,31283.0
2017-07-19 14:55:00,24.44,24.44,24.4,24.43,31608.0,22.2824,22.2824,22.246,22.2733,31608.0
2017-07-19 15:00:00,24.43,24.45,24.42,24.45,30351.0,22.2733,22.2915,22.2642,22.2915,30351.0
2017-07-19 15:05:00,24.45,24.48,24.43,24.44,101788.0,22.2915,22.3189,22.2733,22.2824,101788.0
2017-07-19 15:10:00,24.44,24.44,24.4,24.42,36592.0,22.2824,22.2824,22.246,22.2642,36592.0
2017-07-19 15:15:00,24.42,24.43,24.41,24.43,70215.0,22.2642,22.2733,22.2551,22.2733,70215.0
2017-07-19 15:20:00,24.43,24.44,24.42,24.44,55279.0,22.2733,22.2824,22.2642,22.2824,55279.0
2017-07-19 15:25:00,24.44,24.44,24.42,24.43,62315.0,22.2824,22.2824,22.2642,22.2733,62315.0
2017-07-19 15:30:00,24.43,24.43,24.42,24.43,65248.0,22.2733,22.2733,22.2642,22.2733,65248.0
2017-07-19 15:35:00,24.43,24.46,24.42,24.46,115249.0,22.2733,22.3007,22.2642,22.3007,115249.0
2017-07-19 15:40:00,24.46,24.48,24.45,24.45,108258.0,22.3007,22.3189,22.2915,22.2915,108258.0
2017-07-19 15:45:00,24.46,24.48,24.45,24.48,115504.0,22.3007,22.3189,22.2915,22.3189,115504.0
2017-07-19 15:50:00,24.48,24.48,24.45,24.46,243922.0,22.3189,22.3189,22.2915,22.3007,243922.0
2017-07-19 15:55:00,24.46,24.47,24.44,24.46,311380.0,22.3007,22.3098,22.2824,22.3007,311380.0
2017-07-20 09:30:00,24.48,24.5,24.34,24.34,76530.0,22.3189,22.3371,22.1913,22.1913,76530.0
2017-07-20 09:35:00,24.36,24.41,24.31,24.32,21298.0,22.2095,22.2551,22.1639,22.173,21298.0
2017-07-20 09:40:00,24.31,24.32,24.26,24.26,89052.0,22.1639,22.173,22.1183,22.1183,89052.0
2017-07-20 09:45:00,24.26,24.37,24.26,24.35,27626.0,22.1183,22.2186,22.1183,22.2004,27626.0
2017-07-20 09:50:00,24.36,24.38,24.31,24.38,47269.0,22.2095,22.2277,22.1639,22.2277,47269.0
2017-07-20 09:55:00,24.38,24.43,24.37,24.39,30935.0,22.2277,22.2733,22.2186,22.2368,30935.0
2017-07-20 10:00:00,24.39,24.4,24.33,24.39,31858.0,22.2368,22.246,22.1821,22.2368,31858.0
2017-07-20 10:05:00,24.39,24.4,24.3,24.33,40917.0,22.2368,22.246,22.1548,22.1821,40917.0
2017-07-20 10:10:00,24.33,24.33,24.28,24.29,28906.0,22.1821,22.1821,22.1366,22.1457,28906.0
2017-07-20 10:15:00,24.29,24.31,24.25,24.27,40977.0,22.1457,22.1639,22.1092,22.1274,40977.0
2017-07-20 10:20:00,24.27,24.32,24.25,24.27,55862.0,22.1274,22.173,22.1092,22.1274,55862.0
2017-07-20 10:25:00,24.27,24.28,24.22,24.23,26618.0,22.1274,22.1366,22.0819,22.091,26618.0
2017-07-20 10:30:00,24.22,24.23,24.08,24.14,160537.0,22.0819,22.091,21.9542,22.0089,160537.0
2017-07-20 10:35:00,24.13,24.15,24.12,24.14,92971.0,21.9998,22.018,21.9907,22.0089,92971.0
2017-07-20 10:40:00,24.13,24.16,24.1,24.13,68879.0,21.9998,22.0272,21.9724,21.9998,68879.0
2017-07-20 10:45:00,24.12,24.2,24.11,24.19,45506.0,21.9907,22.0636,21.9816,22.0545,45506.0
2017-07-20 10:50:00,24.19,24.25,24.18,24.24,26537.0,22.0545,22.1092,22.0454,22.1001,26537.0
2017-07-20 10:55:00,24.24,24.27,24.23,24.25,29775.0,22.1001,22.1274,22.091,22.1092,29775.0
2017-07-20 11:00:00,24.25,24.26,24.21,24.23,20943.0,22.1092,22.1183,22.0727,22.091,20943.0
2017-07-20 11:05:00,24.23,24.25,24.17,24.17,75091.0,22.091,22.1092,22.0363,22.0363,75091.0
2017-07-20 11:10:00,24.16,24.25,24.16,24.25,26335.0,22.0272,22.1092,22.0272,22.1092,26335.0
2017-07-20 11:15:00,24.25,24.28,24.22,24.22,25337.0,22.1092,22.1366,22.0819,22.0819,25337.0
2017-07-20 11:20:00,24.23,24.28,24.23,24.26,45222.0,22.091,22.1366,22.091,22.1183,45222.0
2017-07-20 11:25:00,24.26,24.28,24.21,24.26,19389.0,22.1183,22.1366,22.0727,22.1183,19389.0
2017-07-20 11:30:00,24.26,24.27,24.23,24.25,29098.0,22.1183,22.1274,22.091,22.1092,29098.0
2017-07-20 11:35:00,24.25,24.27,24.23,24.25,20728.0,22.1092,22.1274,22.091,22.1092,20728.0
2017-07-20 11:40:00,24.25,24.25,24.2,24.25,34794.0,22.1092,22.1092,22.0636,22.1092,34794.0
2017-07-20 11:45:00,24.25,24.29,24.24,24.27,29440.0,22.1092,22.1457,22.1001,22.1274,29440.0
2017-07-20 11:50:00,24.28,24.3,24.26,24.26,12845.0,22.1366,22.1548,22.1183,22.1183,12845.0
2017-07-20 11:55:00,24.26,24.28,24.25,24.28,12828.0,22.1183,22.1366,22.1092,22.1366,12828.0
2017-07-20 12:00:00,24.28,24.29,24.25,24.29,22380.0,22.1366,22.1457,22.1092,22.1457,22380.0
2017-07-20 12:05:00,24.29,24.3,24.27,24.29,14320.0,22.1457,22.1548,22.1274,22.1457,14320.0
2017-07-20 12:10:00,24.29,24.32,24.28,24.32,17816.0,22.1457,22.173,22.1366,22.173,17816.0
2017-07-20 12:15:00,24.32,24.33,24.31,24.32,13191.0,22.173,22.1821,22.1639,22.173,13191.0
2017-07-20 12:20:00,24.33,24.33,24.31,24.33,11918.0,22.1821,22.1821,22.1639,22.1821,11918.0
2017-07-20 12:25:00,24.33,24.34,24.32,24.34,12800.0,22.1821,22.1913,22.173,22.1913,12800.0
2017-07-20 12:30:00,24.34,24.34,24.27,24.29,25167.0,22.1913,22.1913,22.1274,22.1457,25167.0
2017-07-20 12:35:00,24.29,24.29,24.26,24.27,14944.0,22.1457,22.1457,22.1183,22.1274,14944.0
2017-07-20 12:40:00,24.28,24.29,24.26,24.29,12137.0,22.1366,22.1457,22.1183,22.1457,12137.0
2017-07-20 12:45:00,24.28,24.31,24.28,24.3,7617.0,22.1366,22.1639,22.1366,22.1548,7617.0
2017-07-20 12:50:00,24.3,24.32,24.29,24.32,18026.0,22.1548,22.173,22.1457,22.173,18026.0
2017-07-20 12:55:00,24.32,24.32,24.31,24.32,7478.0,22.173,22.173,22.1639,22.173,7478.0
2017-07-20 13:00:00,24.32,24.33,24.29,24.29,22349.0,22.173,22.1821,22.1457,22.1457,22349.0
2017-07-20 13:05:00,24.29,24.32,24.29,24.32,12350.0,22.1457,22.173,22.1457,22.173,12350.0
2017-07-20 13:10:00,24.32,24.33,24.3,24.31,13442.0,22.173,22.1821,22.1548,22.1639,13442.0
2017-07-20 13:15:00,24.32,24.34,24.31,24.32,19135.0,22.173,22.1913,22.1639,22.173,19135.0
2017-07-20 13:20:00,24.32,24.33,24.31,24.31,35715.0,22.173,22.1821,22.1639,22.1639,35715.0
2017-07-20 13:25:00,24.3,24.3,24.28,24.3,16705.0,22.1548,22.1548,22.1366,22.1548,16705.0
2017-07-20 13:30:00,24.3,24.32,24.29,24.31,14079.0,22.1548,22.173,22.1457,22.1639,14079.0
2017-07-20 13:35:00,24.32,24.32,24.27,24.3,24328.0,22.173,22.173,22.1274,22.1548,24328.0
2017-07-20 13:40:00,24.31,24.31,24.29,24.3,14136.0,22.1639,22.1639,22.1457,22.1548,14136.0
2017-07-20 13:45:00,24.31,24.33,24.3,24.33,23573.0,22.1639,22.1821,22.1548,22.1821,23573.0
2017-07-20 13:50:00,24.33,24.35,24.32,24.35,29934.0,22.1821,22.2004,22.173,22.2004,29934.0
2017-07-20 13:55:00,24.35,24.36,24.34,24.35,39064.0,22.2004,22.2095,22.1913,22.2004,39064.0
2017-07-20 14:00:00,24.35,24.36,24.34,24.34,24720.0,22.2004,22.2095,22.1913,22.1913,24720.0
2017-07-20 14:05:00,24.34,24.35,24.33,24.33,29438.0,22.1913,22.2004,22.1821,22.1821,29438.0
2017-07-20 14:10:00,24.34,24.34,24.32,24.34,25246.0,22.1913,22.1913,22.173,22.1913,25246.0
2017-07-20 14:15:00,24.34,24.34,24.32,24.33,26312.0,22.1913,22.1913,22.173,22.1821,26312.0
2017-07-20 14:20:00,24.34,24.35,24.31,24.33,49375.0,22.1913,22.2004,22.1639,22.1821,49375.0
2017-07-20 14:25:00,24.33,24.35,24.31,24.32,36507.0,22.1821,22.2004,22.1639,22.173,36507.0
2017-07-20 14:30:00,24.32,24.33,24.27,24.29,37678.0,22.173,22.1821,22.1274,22.1457,37678.0
2017-07-20 14:35:00,24.3,24.31,24.27,24.27,30583.0,22.1548,22.1639,22.1274,22.1274,30583.0
2017-07-20 14:40:00,24.26,24.28,24.25,24.26,53472.0,22.1183,22.1366,22.1092,22.1183,53472.0
2017-07-20 14:45:00,24.27,24.29,24.25,24.28,23561.0,22.1274,22.1457,22.1092,22.1366,23561.0
2017-07-20 14:50:00,24.28,24.35,24.28,24.34,24478.0,22.1366,22.2004,22.1366,22.1913,24478.0
2017-07-20 14:55:00,24.35,24.35,24.31,24.32,36243.0,22.2004,22.2004,22.1639,22.173,36243.0
2017-07-20 15:00:00,24.32,24.33,24.27,24.28,89127.0,22.173,22.1821,22.1274,22.1366,89127.0
2017-07-20 15:05:00,24.28,24.3,24.27,24.3,24203.0,22.1366,22.1548,22.1274,22.1548,24203.0
2017-07-20 15:10:00,24.3,24.31,24.29,24.3,16147.0,22.1548,22.1639,22.1457,22.1548,16147.0
2017-07-20 15:15:00,24.3,24.31,24.26,24.29,34386.0,22.1548,22.1639,22.1183,22.1457,34386.0
2017-07-20 15:20:00,24.29,24.3,24.27,24.3,37489.0,22.1457,22.1548,22.1274,22.1548,37489.0
2017-07-20 15:25:00,24.29,24.32,24.29,24.32,24109.0,22.1457,22.173,22.1457,22.173,24109.0
2017-07-20 15:30:00,24.31,24.32,24.27,24.3,37624.0,22.1639,22.173,22.1274,22.1548,37624.0
2017-07-20 15:35:00,24.3,24.32,24.28,24.3,58453.0,22.1548,22.173,22.1366,22.1548,58453.0
2017-07-20 15:40:00,24.3,24.34,24.29,24.34,48034.0,22.1548,22.1913,22.1457,22.1913,48034.0
2017-07-20 15:45:00,24.34,24.34,24.32,24.33,44400.0,22.1913,22.1913,22.173,22.1821,44400.0
2017-07-20 15:50:00,24.32,24.32,24.3,24.3,69691.0,22.173,22.173,22.1548,22.1548,69691.0
2017-07-20 15:55:00,24.3,24.31,24.28,24.3,169758.0,22.1548,22.1639,22.1366,22.1548,169758.0
2017-07-21 09:30:00,24.27,24.47,24.23,24.42,143287.0,22.1274,22.3098,22.091,22.2642,143287.0
2017-07-21 09:35:00,24.41,24.49,24.38,24.46,41375.0,22.2551,22.328,22.2277,22.3007,41375.0
2017-07-21 09:40:00,24.44,24.62,24.44,24.61,76231.0,22.2824,22.4465,22.2824,22.4374,76231.0
2017-07-21 09:45:00,24.62,24.71,24.61,24.7,72937.0,22.4465,22.5286,22.4374,22.5195,72937.0
2017-07-21 09:50:00,24.68,24.69,24.46,24.46,147979.0,22.5012,22.5104,22.3007,22.3007,147979.0
2017-07-21 09:55:00,24.46,24.49,24.39,24.41,73702.0,22.3007,22.328,22.2368,22.2551,73702.0
2017-07-21 10:00:00,24.4,24.43,24.36,24.37,81768.0,22.246,22.2733,22.2095,22.2186,81768.0
2017-07-21 10:05:00,24.37,24.38,24.32,24.35,41802.0,22.2186,22.2277,22.173,22.2004,41802.0
2017-07-21 10:10:00,24.35,24.41,24.32,24.38,41018.0,22.2004,22.2551,22.173,22.2277,41018.0
2017-07-21 10:15:00,24.38,24.45,24.38,24.44,16150.0,22.2277,22.2915,22.2277,22.2824,16150.0
2017-07-21 10:20:00,24.44,24.46,24.42,24.43,20349.0,22.2824,22.3007,22.2642,22.2733,20349.0
2017-07-21 10:25:00,24.43,24.44,24.37,24.44,25148.0,22.2733,22.2824,22.2186,22.2824,25148.0
2017-07-21 10:30:00,24.44,24.45,24.37,24.38,35833.0,22.2824,22.2915,22.2186,22.2277,35833.0
2017-07-21 10:35:00,24.37,24.4,24.37,24.39,22162.0,22.2186,22.246,22.2186,22.2368,22162.0
2017-07-21 10:40:00,24.39,24.39,24.33,24.35,23666.0,22.2368,22.2368,22.1821,22.2004,23666.0
2017-07-21 10:45:00,24.34,24.36,24.32,24.34,26183.0,22.1913,22.2095,22.173,22.1913,26183.0
2017-07-21 10:50:00,24.35,24.39,24.34,24.39,38717.0,22.2004,22.2368,22.1913,22.2368,38717.0
2017-07-21 10:55:00,24.39,24.39,24.3,24.3,75994.0,22.2368,22.2368,22.1548,22.1548,75994.0
2017-07-21 11:00:00,24.31,24.33,24.25,24.25,96031.0,22.1639,22.1821,22.1092,22.1092,96031.0
2017-07-21 11:05:00,24.26,24.27,24.2,24.22,118748.0,22.1183,22.1274,22.0636,22.0819,118748.0
2017-07-21 11:10:00,24.22,24.28,24.21,24.26,60392.0,22.0819,22.1366,22.0727,22.1183,60392.0
2017-07-21 11:15:00,24.26,24.27,24.22,24.23,28721.0,22.1183,22.1274,22.0819,22.091,28721.0
2017-07-21 11:20:00,24.23,24.28,24.22,24.26,32340.0,22.091,22.1366,22.0819,22.1183,32340.0
2017-07-21 11:25:00,24.27,24.32,24.27,24.31,43028.0,22.1274,22.173,22.1274,22.1639,43028.0
2017-07-21 11:30:00,24.32,24.34,24.29,24.31,40397.0,22.173,22.1913,22.1457,22.1639,40397.0
2017-07-21 11:35:00,24.31,24.33,24.31,24.33,26941.0,22.1639,22.1821,22.1639,22.1821,26941.0
2017-07-21 11:40:00,24.34,24.43,24.33,24.43,24269.0,22.1913,22.2733,22.1821,22.2733,24269.0
2017-07-21 11:45:00,24.43,24.44,24.37,24.38,15211.0,22.2733,22.2824,22.2186,22.2277,15211.0
2017-07-21 11:50:00,24.38,24.39,24.36,24.39,17267.0,22.2277,22.2368,22.2095,22.2368,17267.0
2017-07-21 11:55:00,24.38,24.39,24.36,24.38,18643.0,22.2277,22.2368,22.2095,22.2277,18643.0
2017-07-21 12:00:00,24.39,24.41,24.37,24.38,32356.0,22.2368,22.2551,22.2186,22.2277,32356.0
2017-07-21 12:05:00,24.39,24.39,24.34,24.34,14532.0,22.2368,22.2368,22.1913,22.1913,14532.0
2017-07-21 12:10:00,24.34,24.35,24.31,24.32,13061.0,22.1913,22.2004,22.1639,22.173,13061.0
2017-07-21 12:15:00,24.32,24.35,24.32,24.34,20558.0,22.173,22.2004,22.173,22.1913,20558.0
2017-07-21 12:20:00,24.35,24.35,24.33,24.33,9580.0,22.2004,22.2004,22.1821,22.1821,9580.0
2017-07-21 12:25:00,24.33,24.36,24.32,24.34,18714.0,22.1821,22.2095,22.173,22.1913,18714.0
2017-07-21 12:30:00,24.34,24.35,24.32,24.35,13095.0,22.1913,22.2004,22.173,22.2004,13095.0
2017-07-21 12:35:00,24.35,24.38,24.34,24.38,18445.0,22.2004,22.2277,22.1913,22.2277,18445.0
2017-07-21 12:40:00,24.37,24.38,24.35,24.36,11579.0,22.2186,22.2277,22.2004,22.2095,11579.0
2017-07-21 12:45:00,24.36,24.38,24.36,24.38,11042.0,22.2095,22.2277,22.2095,22.2277,11042.0
2017-07-21 12:50:00,24.38,24.38,24.36,24.36,17076.0,22.2277,22.2277,22.2095,22.2095,17076.0
2017-07-21 12:55:00,24.36,24.37,24.35,24.35,12752.0,22.2095,22.2186,22.2004,22.2004,12752.0
2017-07-21 13:00:00,24.35,24.37,24.34,24.36,9184.0,22.2004,22.2186,22.1913,22.2095,9184.0
2017-07-21 13:05:00,24.36,24.36,24.33,24.34,6514.0,22.2095,22.2095,22.1821,22.1913,6514.0
2017-07-21 13:10:00,24.34,24.35,24.32,24.33,15634.0,22.1913,22.2004,22.173,22.1821,15634.0
2017-07-21 13:15:00,24.33,24.33,24.31,24.32,9533.0,22.1821,22.1821,22.1639,22.173,9533.0
2017-07-21 13:20:00,24.32,24.32,24.3,24.3,16761.0,22.173,22.173,22.1548,22.1548,16761.0
2017-07-21 13:25:00,24.3,24.32,24.29,24.3,88971.0,22.1548,22.173,22.1457,22.1548,88971.0
2017-07-21 13:30:00,24.3,24.31,24.27,24.28,14306.0,22.1548,22.1639,22.1274,22.1366,14306.0
2017-07-21 13:35:00,24.28,24.31,24.28,24.31,16964.0,22.1366,22.1639,22.1366,22.1639,16964.0
2017-07-21 13:40:00,24.31,24.32,24.29,24.3,15342.0,22.1639,22.173,22.1457,22.1548,15342.0
2017-07-21 13:45:00,24.3,24.32,24.3,24.31,10493.0,22.1548,22.173,22.1548,22.1639,10493.0
2017-07-21 13:50:00,24.31,24.32,24.3,24.3,8618.0,22.1639,22.173,22.1548,22.1548,8618.0
2017-07-21 13:55:00,24.3,24.32,24.3,24.31,12922.0,22.1548,22.173,22.1548,22.1639,12922.0
2017-07-21 14:00:00,24.32,24.37,24.31,24.35,36843.0,22.173,22.2186,22.1639,22.2004,36843.0
2017-07-21 14:05:00,24.36,24.37,24.34,24.36,25246.0,22.2095,22.2186,22.1913,22.2095,25246.0
2017-07-21 14:10:00,24.37,24.38,24.36,24.37,14464.0,22.2186,22.2277,22.2095,22.2186,14464.0
2017-07-21 14:15:00,24.38,24.38,24.36,24.36,20137.0,22.2277,22.2277,22.2095,22.2095,20137.0
2017-07-21 14:20:00,24.37,24.37,24.34,24.35,16527.0,22.2186,22.2186,22.1913,22.2004,16527.0
2017-07-21 14:25:00,24.35,24.36,24.34,24.35,25415.0,22.2004,22.2095,22.1913,22.2004,25415.0
2017-07-21 14:30:00,24.35,24.35,24.33,24.33,15016.0,22.2004,22.2004,22.1821,22.1821,15016.0
2017-07-21 14:35:00,24.33,24.34,24.32,24.32,9070.0,22.1821,22.1913,22.173,22.173,9070.0
2017-07-21 14:40:00,24.33,24.34,24.31,24.32,20188.0,22.1821,22.1913,22.1639,22.173,20188.0
2017-07-21 14:45:00,24.33,24.34,24.32,24.34,11270.0,22.1821,22.1913,22.173,22.1913,11270.0
2017-07-21 14:50:00,24.34,24.35,24.33,24.34,11816.0,22.1913,22.2004,22.1821,22.1913,11816.0
2017-07-21 14:55:00,24.34,24.35,24.31,24.32,19771.0,22.1913,22.2004,22.1639,22.173,19771.0
2017-07-21 15:00:00,24.32,24.34,24.31,24.32,18028.0,22.173,22.1913,22.1639,22.173,18028.0
2017-07-21 15:05:00,24.32,24.33,24.31,24.32,20731.0,22.173,22.1821,22.1639,22.173,20731.0
2017-07-21 15:10:00,24.32,24.34,24.32,24.34,16411.0,22.173,22.1913,22.173,22.1913,16411.0
2017-07-21 15:15:00,24.34,24.34,24.33,24.33,28780.0,22.1913,22.1913,22.1821,22.1821,28780.0
2017-07-21 15:20:00,24.33,24.36,24.33,24.36,21125.0,22.1821,22.2095,22.1821,22.2095,21125.0
2017-07-21 15:25:00,24.36,24.36,24.33,24.36,45466.0,22.2095,22.2095,22.1821,22.2095,45466.0
2017-07-21 15:30:00,24.36,24.36,24.34,24.36,29973.0,22.2095,22.2095,22.1913,22.2095,29973.0
2017-07-21 15:35:00,24.36,24.37,24.35,24.37,38995.0,22.2095,22.2186,22.2004,22.2186,38995.0
2017-07-21 15:40:00,24.37,24.37,24.34,24.34,67664.0,22.2186,22.2186,22.1913,22.1913,67664.0
2017-07-21 15:45:00,24.35,24.36,24.32,24.32,128779.0,22.2004,22.2095,22.173,22.173,128779.0
2017-07-21 15:50:00,24.33,24.34,24.31,24.33,187150.0,22.1821,22.1913,22.1639,22.1821,187150.0
2017-07-21 15:55:00,24.33,24.34,24.32,24.33,341394.0,22.1821,22.1913,22.173,22.1821,341394.0
2017-07-24 09:30:00,24.29,24.37,24.2,24.36,54405.0,22.1457,22.2186,22.0636,22.2095,54405.0
2017-07-24 09:35:00,24.36,24.37,24.32,24.34,41716.0,22.2095,22.2186,22.173,22.1913,41716.0
2017-07-24 09:40:00,24.34,24.38,24.32,24.38,32786.0,22.1913,22.2277,22.173,22.2277,32786.0
2017-07-24 09:45:00,24.39,24.44,24.34,24.43,27415.0,22.2368,22.2824,22.1913,22.2733,27415.0
2017-07-24 09:50:00,24.43,24.45,24.37,24.41,26562.0,22.2733,22.2915,22.2186,22.2551,26562.0
2017-07-24 09:55:00,24.42,24.46,24.41,24.43,32504.0,22.2642,22.3007,22.2551,22.2733,32504.0
2017-07-24 10:00:00,24.43,24.43,24.36,24.39,35091.0,22.2733,22.2733,22.2095,22.2368,35091.0
2017-07-24 10:05:00,24.38,24.47,24.38,24.46,62300.0,22.2277,22.3098,22.2277,22.3007,62300.0
2017-07-24 10:10:00,24.46,24.47,24.42,24.45,31622.0,22.3007,22.3098,22.2642,22.2915,31622.0
2017-07-24 10:15:00,24.45,24.51,24.44,24.51,39782.0,22.2915,22.3463,22.2824,22.3463,39782.0
2017-07-24 10:20:00,24.51,24.61,24.5,24.58,216105.0,22.3463,22.4374,22.3371,22.4101,216105.0
2017-07-24 10:25:00,24.58,24.58,24.45,24.45,92215.0,22.4101,22.4101,22.2915,22.2915,92215.0
2017-07-24 10:30:00,24.45,24.5,24.44,24.49,18801.0,22.2915,22.3371,22.2824,22.328,18801.0
2017-07-24 10:35:00,24.49,24.51,24.48,24.51,21896.0,22.328,22.3463,22.3189,22.3463,21896.0
2017-07-24 10:40:00,24.5,24.52,24.47,24.51,32544.0,22.3371,22.3554,22.3098,22.3463,32544.0
2017-07-24 10:45:00,24.52,24.52,24.48,24.5,19036.0,22.3554,22.3554,22.3189,22.3371,19036.0
2017-07-24 10:50:00,24.5,24.53,24.49,24.52,29800.0,22.3371,22.3645,22.328,22.3554,29800.0
2017-07-24 10:55:00,24.52,24.54,24.49,24.5,20876.0,22.3554,22.3736,22.328,22.3371,20876.0
2017-07-24 11:00:00,24.49,24.55,24.48,24.54,24274.0,22.328,22.3827,22.3189,22.3736,24274.0
2017-07-24 11:05:00,24.54,24.57,24.53,24.56,42197.0,22.3736,22.401,22.3645,22.3918,42197.0
2017-07-24 11:10:00,24.56,24.58,24.53,24.57,50623.0,22.3918,22.4101,22.3645,22.401,50623.0
2017-07-24 11:15:00,24.56,24.59,24.55,24.56,26023.0,22.3918,22.4192,22.3827,22.3918,26023.0
2017-07-24 11:20:00,24.56,24.57,24.53,24.53,38198.0,22.3918,22.401,22.3645,22.3645,38198.0
2017-07-24 11:25:00,24.54,24.54,24.51,24.52,18867.0,22.3736,22.3736,22.3463,22.3554,18867.0
2017-07-24 11:30:00,24.53,24.55,24.52,24.53,45247.0,22.3645,22.3827,22.3554,22.3645,45247.0
2017-07-24 11:35:00,24.54,24.58,24.53,24.57,23964.0,22.3736,22.4101,22.3645,22.401,23964.0
2017-07-24 11:40:00,24.57,24.57,24.54,24.55,41121.0,22.401,22.401,22.3736,22.3827,41121.0
2017-07-24 11:45:00,24.55,24.58,24.55,24.58,39870.0,22.3827,22.4101,22.3827,22.4101,39870.0
2017-07-24 11:50:00,24.58,24.58,24.51,24.52,37489.0,22.4101,22.4101,22.3463,22.3554,37489.0
2017-07-24 11:55:00,24.52,24.52,24.49,24.52,25543.0,22.3554,22.3554,22.328,22.3554,25543.0
2017-07-24 12:00:00,24.52,24.54,24.49,24.5,33451.0,22.3554,22.3736,22.328,22.3371,33451.0
2017-07-24 12:05:00,24.49,24.5,24.47,24.47,19531.0,22.328,22.3371,22.3098,22.3098,19531.0
2017-07-24 12:10:00,24.48,24.51,24.46,24.47,55058.0,22.3189,22.3463,22.3007,22.3098,55058.0
2017-07-24 12:15:00,24.48,24.51,24.47,24.5,19532.0,22.3189,22.3463,22.3098,22.3371,19532.0
2017-07-24 12:20:00,24.49,24.55,24.49,24.55,42227.0,22.328,22.3827,22.328,22.3827,42227.0
2017-07-24 12:25:00,24.55,24.55,24.48,24.48,20901.0,22.3827,22.3827,22.3189,22.3189,20901.0
2017-07-24 12:30:00,24.48,24.5,24.48,24.49,8300.0,22.3189,22.3371,22.3189,22.328,8300.0
2017-07-24 12:35:00,24.5,24.5,24.49,24.5,8144.0,22.3371,22.3371,22.328,22.3371,8144.0
2017-07-24 12:40:00,24.49,24.49,24.46,24.48,20933.0,22.328,22.328,22.3007,22.3189,20933.0
2017-07-24 12:45:00,24.48,24.5,24.48,24.49,15593.0,22.3189,22.3371,22.3189,22.328,15593.0
2017-07-24 12:50:00,24.5,24.51,24.48,24.48,48934.0,22.3371,22.3463,22.3189,22.3189,48934.0
2017-07-24 12:55:00,24.48,24.49,24.43,24.43,66017.0,22.3189,22.328,22.2733,22.2733,66017.0
2017-07-24 13:00:00,24.44,24.46,24.43,24.44,26199.0,22.2824,22.3007,22.2733,22.2824,26199.0
2017-07-24 13:05:00,24.44,24.48,24.43,24.47,27569.0,22.2824,22.3189,22.2733,22.3098,27569.0
2017-07-24 13:10:00,24.48,24.5,24.47,24.5,18095.0,22.3189,22.3371,22.3098,22.3371,18095.0
2017-07-24 13:15:00,24.5,24.5,24.48,24.48,16500.0,22.3371,22.3371,22.3189,22.3189,16500.0
2017-07-24 13:20:00,24.48,24.49,24.48,24.48,13200.0,22.3189,22.328,22.3189,22.3189,13200.0
2017-07-24 13:25:00,24.48,24.49,24.44,24.44,38655.0,22.3189,22.328,22.2824,22.2824,38655.0
2017-07-24 13:30:00,24.44,24.45,24.43,24.44,18042.0,22.2824,22.2915,22.2733,22.2824,18042.0
2017-07-24 13:35:00,24.43,24.45,24.42,24.43,34887.0,22.2733,22.2915,22.2642,22.2733,34887.0
2017-07-24 13:40:00,24.42,24.43,24.41,24.43,12970.0,22.2642,22.2733,22.2551,22.2733,12970.0
2017-07-24 13:45:00,24.43,24.48,24.43,24.46,29830.0,22.2733,22.3189,22.2733,22.3007,29830.0
2017-07-24 13:50:00,24.46,24.48,24.46,24.48,30308.0,22.3007,22.3189,22.3007,22.3189,30308.0
2017-07-24 13:55:00,24.48,24.5,24.44,24.46,107993.0,22.3189,22.3371,22.2824,22.3007,107993.0
2017-07-24 14:00:00,24.46,24.51,24.45,24.48,108511.0,22.3007,22.3463,22.2915,22.3189,108511.0
2017-07-24 14:05:00,24.48,24.51,24.48,24.51,17148.0,22.3189,22.3463,22.3189,22.3463,17148.0
2017-07-24 14:10:00,24.5,24.52,24.49,24.49,32067.0,22.3371,22.3554,22.328,22.328,32067.0
2017-07-24 14:15:00,24.5,24.52,24.48,24.48,39111.0,22.3371,22.3554,22.3189,22.3189,39111.0
2017-07-24 14:20:00,24.48,24.49,24.48,24.48,21604.0,22.3189,22.328,22.3189,22.3189,21604.0
2017-07-24 14:25:00,24.48,24.5,24.45,24.46,29511.0,22.3189,22.3371,22.2915,22.3007,29511.0
2017-07-24 14:30:00,24.46,24.5,24.45,24.5,29310.0,22.3007,22.3371,22.2915,22.3371,29310.0
2017-07-24 14:35:00,24.5,24.5,24.46,24.48,51074.0,22.3371,22.3371,22.3007,22.3189,51074.0
2017-07-24 14:40:00,24.48,24.51,24.48,24.5,44372.0,22.3189,22.3463,22.3189,22.3371,44372.0
2017-07-24 14:45:00,24.5,24.51,24.5,24.5,17735.0,22.3371,22.3463,22.3371,22.3371,17735.0
2017-07-24 14:50:00,24.5,24.51,24.49,24.5,34798.0,22.3371,22.3463,22.328,22.3371,34798.0
2017-07-24 14:55:00,24.51,24.52,24.46,24.46,41937.0,22.3463,22.3554,22.3007,22.3007,41937.0
2017-07-24 15:00:00,24.46,24.47,24.43,24.45,29429.0,22.3007,22.3098,22.2733,22.2915,29429.0
2017-07-24 15:05:00,24.45,24.47,24.44,24.45,90425.0,22.2915,22.3098,22.2824,22.2915,90425.0
2017-07-24 15:10:00,24.44,24.44,24.37,24.38,239616.0,22.2824,22.2824,22.2186,22.2277,239616.0
2017-07-24 15:15:00,24.38,24.45,24.38,24.45,38839.0,22.2277,22.2915,22.2277,22.2915,38839.0
2017-07-24 15:20:00,24.45,24.46,24.43,24.44,40533.0,22.2915,22.3007,22.2733,22.2824,40533.0
2017-07-24 15:25:00,24.44,24.47,24.43,24.45,55741.0,22.2824,22.3098,22.2733,22.2915,55741.0
2017-07-24 15:30:00,24.45,24.45,24.42,24.44,32802.0,22.2915,22.2915,22.2642,22.2824,32802.0
2017-07-24 15:35:00,24.43,24.44,24.42,24.44,41173.0,22.2733,22.2824,22.2642,22.2824,41173.0
2017-07-24 15:40:00,24.44,24.45,24.42,24.45,53558.0,22.2824,22.2915,22.2642,22.2915,53558.0
2017-07-24 15:45:00,24.45,24.47,24.4,24.44,179760.0,22.2915,22.3098,22.246,22.2824,179760.0
2017-07-24 15:50:00,24.44,24.44,24.39,24.4,128730.0,22.2824,22.2824,22.2368,22.246,128730.0
2017-07-24 15:55:00,24.4,24.43,24.38,24.43,230416.0,22.246,22.2733,22.2277,22.2733,230416.0
2017-07-25 09:30:00,24.3,24.43,24.11,24.31,294086.0,22.1548,22.2733,21.9816,22.1639,294086.0
2017-07-25 09:35:00,24.3,24.63,24.2,24.2,436155.0,22.1548,22.4557,22.0636,22.0636,436155.0
2017-07-25 09:40:00,24.2,24.29,24.08,24.11,382166.0,22.0636,22.1457,21.9542,21.9816,382166.0
2017-07-25 09:45:00,24.11,24.2,24.1,24.11,230133.0,21.9816,22.0636,21.9724,21.9816,230133.0
2017-07-25 09:50:00,24.11,24.19,24.09,24.1,138864.0,21.9816,22.0545,21.9633,21.9724,138864.0
2017-07-25 09:55:00,24.1,24.2,24.06,24.12,217971.0,21.9724,22.0636,21.936,21.9907,217971.0
2017-07-25 10:00:00,24.12,24.12,23.98,24.04,184801.0,21.9907,21.9907,21.863,21.9177,184801.0
2017-07-25 10:05:00,24.05,24.17,24.04,24.16,57038.0,21.9269,22.0363,21.9177,22.0272,57038.0
2017-07-25 10:10:00,24.17,24.17,24.04,24.1,132620.0,22.0363,22.0363,21.9177,21.9724,132620.0
2017-07-25 10:15:00,24.1,24.11,24.05,24.1,52964.0,21.9724,21.9816,21.9269,21.9724,52964.0
2017-07-25 10:20:00,24.11,24.18,24.1,24.18,66466.0,21.9816,22.0454,21.9724,22.0454,66466.0
2017-07-25 10:25:00,24.18,24.27,24.11,24.27,114352.0,22.0454,22.1274,21.9816,22.1274,114352.0
2017-07-25 10:30:00,24.27,24.44,24.27,24.44,135901.0,22.1274,22.2824,22.1274,22.2824,135901.0
2017-07-25 10:35:00,24.43,24.51,24.43,24.48,94470.0,22.2733,22.3463,22.2733,22.3189,94470.0
2017-07-25 10:40:00,24.48,24.54,24.45,24.49,139111.0,22.3189,22.3736,22.2915,22.328,139111.0
2017-07-25 10:45:00,24.49,24.49,24.34,24.34,91743.0,22.328,22.328,22.1913,22.1913,91743.0
2017-07-25 10:50:00,24.33,24.37,24.29,24.3,88599.0,22.1821,22.2186,22.1457,22.1548,88599.0
2017-07-25 10:55:00,24.3,24.31,24.2,24.2,94590.0,22.1548,22.1639,22.0636,22.0636,94590.0
2017-07-25 11:00:00,24.2,24.21,24.14,24.18,128365.0,22.0636,22.0727,22.0089,22.0454,128365.0
2017-07-25 11:05:00,24.18,24.23,24.16,24.22,73978.0,22.0454,22.091,22.0272,22.0819,73978.0
2017-07-25 11:10:00,24.23,24.29,24.22,24.26,80525.0,22.091,22.1457,22.0819,22.1183,80525.0
2017-07-25 11:15:00,24.27,24.29,24.24,24.27,35236.0,22.1274,22.1457,22.1001,22.1274,35236.0
2017-07-25 11:20:00,24.28,24.29,24.21,24.25,51584.0,22.1366,22.1457,22.0727,22.1092,51584.0
2017-07-25 11:25:00,24.25,24.27,24.2,24.22,58879.0,22.1092,22.1274,22.0636,22.0819,58879.0
2017-07-25 11:30:00,24.21,24.21,24.16,24.19,37443.0,22.0727,22.0727,22.0272,22.0545,37443.0
2017-07-25 11:35:00,24.2,24.23,24.19,24.23,72491.0,22.0636,22.091,22.0545,22.091,72491.0
2017-07-25 11:40:00,24.23,24.23,24.2,24.22,36716.0,22.091,22.091,22.0636,22.0819,36716.0
2017-07-25 11:45:00,24.21,24.23,24.19,24.23,27925.0,22.0727,22.091,22.0545,22.091,27925.0
2017-07-25 11:50:00,24.23,24.28,24.22,24.26,61647.0,22.091,22.1366,22.0819,22.1183,61647.0
2017-07-25 11:55:00,24.26,24.31,24.26,24.29,58079.0,22.1183,22.1639,22.1183,22.1457,58079.0
2017-07-25 12:00:00,24.29,24.32,24.28,24.32,21756.0,22.1457,22.173,22.1366,22.173,21756.0
2017-07-25 12:05:00,24.33,24.39,24.32,24.39,52501.0,22.1821,22.2368,22.173,22.2368,52501.0
2017-07-25 12:10:00,24.39,24.45,24.39,24.44,79709.0,22.2368,22.2915,22.2368,22.2824,79709.0
2017-07-25 12:15:00,24.43,24.45,24.42,24.44,17330.0,22.2733,22.2915,22.2642,22.2824,17330.0
2017-07-25 12:20:00,24.44,24.46,24.38,24.45,45525.0,22.2824,22.3007,22.2277,22.2915,45525.0
2017-07-25 12:25:00,24.44,24.48,24.41,24.48,62448.0,22.2824,22.3189,22.2551,22.3189,62448.0
2017-07-25 12:30:00,24.48,24.49,24.47,24.49,10919.0,22.3189,22.328,22.3098,22.328,10919.0
2017-07-25 12:35:00,24.49,24.5,24.42,24.44,94011.0,22.328,22.3371,22.2642,22.2824,94011.0
2017-07-25 12:40:00,24.44,24.44,24.35,24.39,65949.0,22.2824,22.2824,22.2004,22.2368,65949.0
2017-07-25 12:45:00,24.39,24.42,24.38,24.42,13195.0,22.2368,22.2642,22.2277,22.2642,13195.0
2017-07-25 12:50:00,24.42,24.43,24.36,24.37,33333.0,22.2642,22.2733,22.2095,22.2186,33333.0
2017-07-25 12:55:00,24.38,24.38,24.36,24.36,12374.0,22.2277,22.2277,22.2095,22.2095,12374.0
2017-07-25 13:00:00,24.37,24.41,24.37,24.41,33569.0,22.2186,22.2551,22.2186,22.2551,33569.0
2017-07-25 13:05:00,24.41,24.44,24.41,24.44,19463.0,22.2551,22.2824,22.2551,22.2824,19463.0
2017-07-25 13:10:00,24.44,24.49,24.43,24.49,25712.0,22.2824,22.328,22.2733,22.328,25712.0
2017-07-25 13:15:00,24.49,24.53,24.48,24.53,36627.0,22.328,22.3645,22.3189,22.3645,36627.0
2017-07-25 13:20:00,24.53,24.55,24.52,24.54,61985.0,22.3645,22.3827,22.3554,22.3736,61985.0
2017-07-25 13:25:00,24.54,24.55,24.43,24.43,154371.0,22.3736,22.3827,22.2733,22.2733,154371.0
2017-07-25 13:30:00,24.44,24.44,24.35,24.36,74226.0,22.2824,22.2824,22.2004,22.2095,74226.0
2017-07-25 13:35:00,24.36,24.37,24.35,24.37,35239.0,22.2095,22.2186,22.2004,22.2186,35239.0
2017-07-25 13:40:00,24.37,24.46,24.36,24.46,52208.0,22.2186,22.3007,22.2095,22.3007,52208.0
2017-07-25 13:45:00,24.46,24.53,24.45,24.53,31083.0,22.3007,22.3645,22.2915,22.3645,31083.0
2017-07-25 13:50:00,24.53,24.54,24.47,24.48,39143.0,22.3645,22.3736,22.3098,22.3189,39143.0
2017-07-25 13:55:00,24.48,24.51,24.48,24.51,18075.0,22.3189,22.3463,22.3189,22.3463,18075.0
2017-07-25 14:00:00,24.51,24.53,24.5,24.53,20370.0,22.3463,22.3645,22.3371,22.3645,20370.0
2017-07-25 14:05:00,24.53,24.54,24.5,24.5,35612.0,22.3645,22.3736,22.3371,22.3371,35612.0
2017-07-25 14:10:00,24.51,24.51,24.5,24.51,9636.0,22.3463,22.3463,22.3371,22.3463,9636.0
2017-07-25 14:15:00,24.51,24.52,24.48,24.48,46744.0,22.3463,22.3554,22.3189,22.3189,46744.0
2017-07-25 14:20:00,24.48,24.49,24.48,24.48,12706.0,22.3189,22.328,22.3189,22.3189,12706.0
2017-07-25 14:25:00,24.49,24.51,24.48,24.51,19912.0,22.328,22.3463,22.3189,22.3463,19912.0
2017-07-25 14:30:00,24.51,24.53,24.49,24.53,31639.0,22.3463,22.3645,22.328,22.3645,31639.0
2017-07-25 14:35:00,24.53,24.53,24.51,24.53,22313.0,22.3645,22.3645,22.3463,22.3645,22313.0
2017-07-25 14:40:00,24.52,24.54,24.52,24.52,32178.0,22.3554,22.3736,22.3554,22.3554,32178.0
2017-07-25 14:45:00,24.52,24.52,24.5,24.5,26730.0,22.3554,22.3554,22.3371,22.3371,26730.0
2017-07-25 14:50:00,24.51,24.52,24.5,24.51,38002.0,22.3463,22.3554,22.3371,22.3463,38002.0
2017-07-25 14:55:00,24.51,24.52,24.5,24.52,37424.0,22.3463,22.3554,22.3371,22.3554,37424.0
2017-07-25 15:00:00,24.52,24.53,24.5,24.51,51171.0,22.3554,22.3645,22.3371,22.3463,51171.0
2017-07-25 15:05:00,24.51,24.54,24.5,24.54,35618.0,22.3463,22.3736,22.3371,22.3736,35618.0
2017-07-25 15:10:00,24.54,24.55,24.53,24.54,38010.0,22.3736,22.3827,22.3645,22.3736,38010.0
2017-07-25 15:15:00,24.54,24.55,24.53,24.54,43588.0,22.3736,22.3827,22.3645,22.3736,43588.0
2017-07-25 15:20:00,24.55,24.55,24.51,24.51,54249.0,22.3827,22.3827,22.3463,22.3463,54249.0
2017-07-25 15:25:00,24.51,24.52,24.5,24.52,53105.0,22.3463,22.3554,22.3371,22.3554,53105.0
2017-07-25 15:30:00,24.52,24.53,24.51,24.53,57907.0,22.3554,22.3645,22.3463,22.3645,57907.0
2017-07-25 15:35:00,24.52,24.53,24.5,24.51,51656.0,22.3554,22.3645,22.3371,22.3463,51656.0
2017-07-25 15:40:00,24.5,24.54,24.49,24.52,110750.0,22.3371,22.3736,22.328,22.3554,110750.0
2017-07-25 15:45:00,24.52,24.55,24.52,24.55,64231.0,22.3554,22.3827,22.3554,22.3827,64231.0
2017-07-25 15:50:00,24.55,24.56,24.54,24.56,115180.0,22.3827,22.3918,22.3736,22.3918,115180.0
2017-07-25 15:55:00,24.55,24.57,24.55,24.56,285416.0,22.3827,22.401,22.3827,22.3918,285416.0
2017-07-26 09:30:00,24.37,24.53,24.28,24.31,232564.0,22.2186,22.3645,22.1366,22.1639,232564.0
2017-07-26 09:35:00,24.31,24.46,24.28,24.38,159938.0,22.1639,22.3007,22.1366,22.2277,159938.0
2017-07-26 09:40:00,24.39,24.39,24.29,24.3,125346.0,22.2368,22.2368,22.1457,22.1548,125346.0
2017-07-26 09:45:00,24.32,24.53,24.27,24.53,180990.0,22.173,22.3645,22.1274,22.3645,180990.0
2017-07-26 09:50:00,24.54,24.61,24.44,24.58,107224.0,22.3736,22.4374,22.2824,22.4101,107224.0
2017-07-26 09:55:00,24.57,24.65,24.54,24.63,46997.0,22.401,22.4739,22.3736,22.4557,46997.0
2017-07-26 10:00:00,24.63,24.71,24.61,24.66,73719.0,22.4557,22.5286,22.4374,22.483,73719.0
2017-07-26 10:05:00,24.66,24.69,24.63,24.65,88472.0,22.483,22.5104,22.4557,22.4739,88472.0
2017-07-26 10:10:00,24.64,24.66,24.6,24.63,84358.0,22.4648,22.483,22.4283,22.4557,84358.0
2017-07-26 10:15:00,24.63,24.67,24.61,24.63,52830.0,22.4557,22.4921,22.4374,22.4557,52830.0
2017-07-26 10:20:00,24.63,24.66,24.56,24.6,57300.0,22.4557,22.483,22.3918,22.4283,57300.0
2017-07-26 10:25:00,24.6,24.63,24.58,24.59,32546.0,22.4283,22.4557,22.4101,22.4192,32546.0
2017-07-26 10:30:00,24.59,24.59,24.49,24.53,77047.0,22.4192,22.4192,22.328,22.3645,77047.0
2017-07-26 10:35:00,24.53,24.53,24.45,24.46,88588.0,22.3645,22.3645,22.2915,22.3007,88588.0
2017-07-26 10:40:00,24.46,24.48,24.43,24.44,49114.0,22.3007,22.3189,22.2733,22.2824,49114.0
2017-07-26 10:45:00,24.44,24.45,24.38,24.4,57010.0,22.2824,22.2915,22.2277,22.246,57010.0
2017-07-26 10:50:00,24.4,24.4,24.36,24.39,40899.0,22.246,22.246,22.2095,22.2368,40899.0
2017-07-26 10:55:00,24.39,24.43,24.37,24.42,31845.0,22.2368,22.2733,22.2186,22.2642,31845.0
2017-07-26 11:00:00,24.43,24.49,24.42,24.47,52431.0,22.2733,22.328,22.2642,22.3098,52431.0
2017-07-26 11:05:00,24.47,24.48,24.4,24.42,29197.0,22.3098,22.3189,22.246,22.2642,29197.0
2017-07-26 11:10:00,24.42,24.45,24.4,24.42,28444.0,22.2642,22.2915,22.246,22.2642,28444.0
2017-07-26 11:15:00,24.42,24.44,24.4,24.42,32803.0,22.2642,22.2824,22.246,22.2642,32803.0
2017-07-26 11:20:00,24.42,24.43,24.37,24.38,24238.0,22.2642,22.2733,22.2186,22.2277,24238.0
2017-07-26 11:25:00,24.37,24.38,24.35,24.36,26954.0,22.2186,22.2277,22.2004,22.2095,26954.0
2017-07-26 11:30:00,24.36,24.41,24.35,24.38,39539.0,22.2095,22.2551,22.2004,22.2277,39539.0
2017-07-26 11:35:00,24.39,24.4,24.37,24.39,38533.0,22.2368,22.246,22.2186,22.2368,38533.0
2017-07-26 11:40:00,24.39,24.39,24.35,24.36,22170.0,22.2368,22.2368,22.2004,22.2095,22170.0
2017-07-26 11:45:00,24.36,24.43,24.35,24.43,26937.0,22.2095,22.2733,22.2004,22.2733,26937.0
2017-07-26 11:50:00,24.43,24.46,24.42,24.44,29624.0,22.2733,22.3007,22.2642,22.2824,29624.0
2017-07-26 11:55:00,24.45,24.45,24.38,24.39,29207.0,22.2915,22.2915,22.2277,22.2368,29207.0
2017-07-26 12:00:00,24.38,24.41,24.38,24.41,26880.0,22.2277,22.2551,22.2277,22.2551,26880.0
2017-07-26 12:05:00,24.42,24.43,24.41,24.42,25041.0,22.2642,22.2733,22.2551,22.2642,25041.0
2017-07-26 12:10:00,24.42,24.42,24.4,24.4,24378.0,22.2642,22.2642,22.246,22.246,24378.0
2017-07-26 12:15:00,24.4,24.41,24.38,24.39,20337.0,22.246,22.2551,22.2277,22.2368,20337.0
2017-07-26 12:20:00,24.39,24.42,24.38,24.42,16664.0,22.2368,22.2642,22.2277,22.2642,16664.0
2017-07-26 12:25:00,24.42,24.43,24.39,24.39,18575.0,22.2642,22.2733,22.2368,22.2368,18575.0
2017-07-26 12:30:00,24.4,24.41,24.38,24.41,16147.0,22.246,22.2551,22.2277,22.2551,16147.0
2017-07-26 12:35:00,24.41,24.43,24.4,24.43,12552.0,22.2551,22.2733,22.246,22.2733,12552.0
2017-07-26 12:40:00,24.43,24.43,24.4,24.4,22712.0,22.2733,22.2733,22.246,22.246,22712.0
2017-07-26 12:45:00,24.4,24.41,24.38,24.39,15948.0,22.246,22.2551,22.2277,22.2368,15948.0
2017-07-26 12:50:00,24.39,24.42,24.38,24.42,15977.0,22.2368,22.2642,22.2277,22.2642,15977.0
2017-07-26 12:55:00,24.42,24.43,24.4,24.41,22304.0,22.2642,22.2733,22.246,22.2551,22304.0
2017-07-26 13:00:00,24.41,24.42,24.37,24.38,19651.0,22.2551,22.2642,22.2186,22.2277,19651.0
2017-07-26 13:05:00,24.38,24.41,24.38,24.39,15920.0,22.2277,22.2551,22.2277,22.2368,15920.0
2017-07-26 13:10:00,24.39,24.4,24.37,24.39,15534.0,22.2368,22.246,22.2186,22.2368,15534.0
2017-07-26 13:15:00,24.39,24.41,24.38,24.39,12110.0,22.2368,22.2551,22.2277,22.2368,12110.0
2017-07-26 13:20:00,24.39,24.4,24.38,24.39,38099.0,22.2368,22.246,22.2277,22.2368,38099.0
2017-07-26 13:25:00,24.4,24.42,24.39,24.42,16100.0,22.246,22.2642,22.2368,22.2642,16100.0
2017-07-26 13:30:00,24.42,24.42,24.4,24.41,20781.0,22.2642,22.2642,22.246,22.2551,20781.0
2017-07-26 13:35:00,24.42,24.42,24.4,24.41,11429.0,22.2642,22.2642,22.246,22.2551,11429.0
2017-07-26 13:40:00,24.41,24.41,24.4,24.41,9445.0,22.2551,22.2551,22.246,22.2551,9445.0
2017-07-26 13:45:00,24.41,24.42,24.4,24.42,18939.0,22.2551,22.2642,22.246,22.2642,18939.0
2017-07-26 13:50:00,24.42,24.44,24.41,24.44,19383.0,22.2642,22.2824,22.2551,22.2824,19383.0
2017-07-26 13:55:00,24.44,24.44,24.4,24.41,47059.0,22.2824,22.2824,22.246,22.2551,47059.0
2017-07-26 14:00:00,24.4,24.45,24.4,24.44,31360.0,22.246,22.2915,22.246,22.2824,31360.0
2017-07-26 14:05:00,24.45,24.45,24.39,24.39,70692.0,22.2915,22.2915,22.2368,22.2368,70692.0
2017-07-26 14:10:00,24.39,24.41,24.38,24.39,29546.0,22.2368,22.2551,22.2277,22.2368,29546.0
2017-07-26 14:15:00,24.4,24.4,24.36,24.37,33945.0,22.246,22.246,22.2095,22.2186,33945.0
2017-07-26 14:20:00,24.38,24.41,24.36,24.41,18151.0,22.2277,22.2551,22.2095,22.2551,18151.0
2017-07-26 14:25:00,24.4,24.45,24.4,24.43,38243.0,22.246,22.2915,22.246,22.2733,38243.0
2017-07-26 14:30:00,24.43,24.43,24.39,24.4,36704.0,22.2733,22.2733,22.2368,22.246,36704.0
2017-07-26 14:35:00,24.4,24.41,24.38,24.4,42941.0,22.246,22.2551,22.2277,22.246,42941.0
2017-07-26 14:40:00,24.41,24.41,24.38,24.38,29438.0,22.2551,22.2551,22.2277,22.2277,29438.0
2017-07-26 14:45:00,24.38,24.39,24.35,24.37,38518.0,22.2277,22.2368,22.2004,22.2186,38518.0
2017-07-26 14:50:00,24.36,24.37,24.32,24.34,39951.0,22.2095,22.2186,22.173,22.1913,39951.0
2017-07-26 14:55:00,24.34,24.34,24.32,24.33,35321.0,22.1913,22.1913,22.173,22.1821,35321.0
2017-07-26 15:00:00,24.33,24.35,24.32,24.34,25427.0,22.1821,22.2004,22.173,22.1913,25427.0
2017-07-26 15:05:00,24.34,24.36,24.33,24.34,31035.0,22.1913,22.2095,22.1821,22.1913,31035.0
2017-07-26 15:10:00,24.34,24.34,24.31,24.32,31903.0,22.1913,22.1913,22.1639,22.173,31903.0
2017-07-26 15:15:00,24.31,24.35,24.31,24.33,53541.0,22.1639,22.2004,22.1639,22.1821,53541.0
2017-07-26 15:20:00,24.33,24.34,24.32,24.33,24225.0,22.1821,22.1913,22.173,22.1821,24225.0
2017-07-26 15:25:00,24.33,24.36,24.32,24.35,53501.0,22.1821,22.2095,22.173,22.2004,53501.0
2017-07-26 15:30:00,24.35,24.35,24.3,24.32,45923.0,22.2004,22.2004,22.1548,22.173,45923.0
2017-07-26 15:35:00,24.32,24.34,24.29,24.31,69470.0,22.173,22.1913,22.1457,22.1639,69470.0
2017-07-26 15:40:00,24.3,24.33,24.28,24.29,109888.0,22.1548,22.1821,22.1366,22.1457,109888.0
2017-07-26 15:45:00,24.28,24.28,24.26,24.26,88018.0,22.1366,22.1366,22.1183,22.1183,88018.0
2017-07-26 15:50:00,24.26,24.31,24.26,24.28,117927.0,22.1183,22.1639,22.1183,22.1366,117927.0
2017-07-26 15:55:00,24.28,24.32,24.27,24.3,231451.0,22.1366,22.173,22.1274,22.1548,231451.0
2017-07-27 09:30:00,24.32,24.36,24.18,24.19,115149.0,22.173,22.2095,22.0454,22.0545,115149.0
2017-07-27 09:35:00,24.2,24.23,24.11,24.19,89302.0,22.0636,22.091,21.9816,22.0545,89302.0
2017-07-27 09:40:00,24.19,24.23,24.18,24.21,38177.0,22.0545,22.091,22.0454,22.0727,38177.0
2017-07-27 09:45:00,24.2,24.25,24.15,24.18,53612.0,22.0636,22.1092,22.018,22.0454,53612.0
2017-07-27 09:50:00,24.18,24.23,24.14,24.22,59115.0,22.0454,22.091,22.0089,22.0819,59115.0
2017-07-27 09:55:00,24.22,24.28,24.22,24.25,31588.0,22.0819,22.1366,22.0819,22.1092,31588.0
2017-07-27 10:00:00,24.24,24.32,24.23,24.32,36478.0,22.1001,22.173,22.091,22.173,36478.0
2017-07-27 10:05:00,24.32,24.4,24.32,24.4,42689.0,22.173,22.246,22.173,22.246,42689.0
2017-07-27 10:10:00,24.41,24.42,24.34,24.34,34073.0,22.2551,22.2642,22.1913,22.1913,34073.0
2017-07-27 10:15:00,24.35,24.39,24.34,24.39,30073.0,22.2004,22.2368,22.1913,22.2368,30073.0
2017-07-27 10:20:00,24.39,24.41,24.35,24.4,23613.0,22.2368,22.2551,22.2004,22.246,23613.0
2017-07-27 10:25:00,24.4,24.41,24.37,24.39,23430.0,22.246,22.2551,22.2186,22.2368,23430.0
2017-07-27 10:30:00,24.38,24.42,24.35,24.42,36171.0,22.2277,22.2642,22.2004,22.2642,36171.0
2017-07-27 10:35:00,24.42,24.44,24.38,24.44,42936.0,22.2642,22.2824,22.2277,22.2824,42936.0
2017-07-27 10:40:00,24.44,24.45,24.43,24.44,25425.0,22.2824,22.2915,22.2733,22.2824,25425.0
2017-07-27 10:45:00,24.44,24.45,24.42,24.45,18857.0,22.2824,22.2915,22.2642,22.2915,18857.0
2017-07-27 10:50:00,24.45,24.46,24.39,24.41,25252.0,22.2915,22.3007,22.2368,22.2551,25252.0
2017-07-27 10:55:00,24.41,24.43,24.39,24.4,29435.0,22.2551,22.2733,22.2368,22.246,29435.0
2017-07-27 11:00:00,24.41,24.45,24.41,24.41,24392.0,22.2551,22.2915,22.2551,22.2551,24392.0
2017-07-27 11:05:00,24.42,24.44,24.4,24.44,26184.0,22.2642,22.2824,22.246,22.2824,26184.0
2017-07-27 11:10:00,24.44,24.44,24.41,24.44,31329.0,22.2824,22.2824,22.2551,22.2824,31329.0
2017-07-27 11:15:00,24.44,24.46,24.42,24.42,31023.0,22.2824,22.3007,22.2642,22.2642,31023.0
2017-07-27 11:20:00,24.43,24.45,24.42,24.45,24339.0,22.2733,22.2915,22.2642,22.2915,24339.0
2017-07-27 11:25:00,24.45,24.45,24.42,24.44,36384.0,22.2915,22.2915,22.2642,22.2824,36384.0
2017-07-27 11:30:00,24.44,24.45,24.41,24.44,55311.0,22.2824,22.2915,22.2551,22.2824,55311.0
2017-07-27 11:35:00,24.45,24.46,24.43,24.45,63922.0,22.2915,22.3007,22.2733,22.2915,63922.0
2017-07-27 11:40:00,24.45,24.48,24.4,24.41,92700.0,22.2915,22.3189,22.246,22.2551,92700.0
2017-07-27 11:45:00,24.41,24.44,24.4,24.44,25525.0,22.2551,22.2824,22.246,22.2824,25525.0
2017-07-27 11:50:00,24.44,24.45,24.41,24.42,22908.0,22.2824,22.2915,22.2551,22.2642,22908.0
2017-07-27 11:55:00,24.41,24.44,24.41,24.43,20555.0,22.2551,22.2824,22.2551,22.2733,20555.0
2017-07-27 12:00:00,24.43,24.46,24.43,24.46,20077.0,22.2733,22.3007,22.2733,22.3007,20077.0
2017-07-27 12:05:00,24.45,24.47,24.45,24.46,17530.0,22.2915,22.3098,22.2915,22.3007,17530.0
2017-07-27 12:10:00,24.47,24.49,24.46,24.49,54203.0,22.3098,22.328,22.3007,22.328,54203.0
2017-07-27 12:15:00,24.49,24.54,24.49,24.54,61945.0,22.328,22.3736,22.328,22.3736,61945.0
2017-07-27 12:20:00,24.54,24.54,24.5,24.52,34714.0,22.3736,22.3736,22.3371,22.3554,34714.0
2017-07-27 12:25:00,24.51,24.53,24.5,24.51,28333.0,22.3463,22.3645,22.3371,22.3463,28333.0
2017-07-27 12:30:00,24.51,24.53,24.47,24.48,34924.0,22.3463,22.3645,22.3098,22.3189,34924.0
2017-07-27 12:35:00,24.48,24.49,24.47,24.48,16841.0,22.3189,22.328,22.3098,22.3189,16841.0
2017-07-27 12:40:00,24.48,24.5,24.46,24.49,39522.0,22.3189,22.3371,22.3007,22.328,39522.0
2017-07-27 12:45:00,24.5,24.53,24.49,24.52,23679.0,22.3371,22.3645,22.328,22.3554,23679.0
2017-07-27 12:50:00,24.52,24.54,24.5,24.5,30635.0,22.3554,22.3736,22.3371,22.3371,30635.0
2017-07-27 12:55:00,24.5,24.52,24.44,24.46,77799.0,22.3371,22.3554,22.2824,22.3007,77799.0
2017-07-27 13:00:00,24.45,24.54,24.45,24.54,89325.0,22.2915,22.3736,22.2915,22.3736,89325.0
2017-07-27 13:05:00,24.54,24.55,24.52,24.54,94984.0,22.3736,22.3827,22.3554,22.3736,94984.0
2017-07-27 13:10:00,24.53,24.55,24.51,24.54,130320.0,22.3645,22.3827,22.3463,22.3736,130320.0
2017-07-27 13:15:00,24.54,24.54,24.5,24.51,59709.0,22.3736,22.3736,22.3371,22.3463,59709.0
2017-07-27 13:20:00,24.51,24.51,24.45,24.46,24324.0,22.3463,22.3463,22.2915,22.3007,24324.0
2017-07-27 13:25:00,24.46,24.46,24.4,24.45,47082.0,22.3007,22.3007,22.246,22.2915,47082.0
2017-07-27 13:30:00,24.45,24.45,24.4,24.41,30374.0,22.2915,22.2915,22.246,22.2551,30374.0
2017-07-27 13:35:00,24.41,24.43,24.4,24.41,26345.0,22.2551,22.2733,22.246,22.2551,26345.0
2017-07-27 13:40:00,24.4,24.43,24.38,24.42,28847.0,22.246,22.2733,22.2277,22.2642,28847.0
2017-07-27 13:45:00,24.42,24.43,24.4,24.43,18734.0,22.2642,22.2733,22.246,22.2733,18734.0
2017-07-27 13:50:00,24.43,24.44,24.41,24.44,18699.0,22.2733,22.2824,22.2551,22.2824,18699.0
2017-07-27 13:55:00,24.44,24.47,24.44,24.45,24316.0,22.2824,22.3098,22.2824,22.2915,24316.0
2017-07-27 14:00:00,24.45,24.47,24.42,24.44,32759.0,22.2915,22.3098,22.2642,22.2824,32759.0
2017-07-27 14:05:00,24.44,24.47,24.43,24.44,26181.0,22.2824,22.3098,22.2733,22.2824,26181.0
2017-07-27 14:10:00,24.45,24.48,24.45,24.47,19707.0,22.2915,22.3189,22.2915,22.3098,19707.0
2017-07-27 14:15:00,24.46,24.47,24.45,24.46,15688.0,22.3007,22.3098,22.2915,22.3007,15688.0
2017-07-27 14:20:00,24.45,24.47,24.43,24.44,18462.0,22.2915,22.3098,22.2733,22.2824,18462.0
2017-07-27 14:25:00,24.45,24.46,24.43,24.46,25316.0,22.2915,22.3007,22.2733,22.3007,25316.0
2017-07-27 14:30:00,24.46,24.47,24.41,24.41,29917.0,22.3007,22.3098,22.2551,22.2551,29917.0
2017-07-27 14:35:00,24.42,24.43,24.37,24.38,59415.0,22.2642,22.2733,22.2186,22.2277,59415.0
2017-07-27 14:40:00,24.38,24.38,24.35,24.36,27559.0,22.2277,22.2277,22.2004,22.2095,27559.0
2017-07-27 14:45:00,24.35,24.37,24.34,24.34,44946.0,22.2004,22.2186,22.1913,22.1913,44946.0
2017-07-27 14:50:00,24.35,24.35,24.33,24.35,24823.0,22.2004,22.2004,22.1821,22.2004,24823.0
2017-07-27 14:55:00,24.35,24.36,24.34,24.36,42252.0,22.2004,22.2095,22.1913,22.2095,42252.0
2017-07-27 15:00:00,24.36,24.36,24.32,24.33,18734.0,22.2095,22.2095,22.173,22.1821,18734.0
2017-07-27 15:05:00,24.33,24.35,24.32,24.34,18596.0,22.1821,22.2004,22.173,22.1913,18596.0
2017-07-27 15:10:00,24.34,24.35,24.33,24.34,25897.0,22.1913,22.2004,22.1821,22.1913,25897.0
2017-07-27 15:15:00,24.34,24.34,24.31,24.32,21831.0,22.1913,22.1913,22.1639,22.173,21831.0
2017-07-27 15:20:00,24.32,24.36,24.32,24.34,69123.0,22.173,22.2095,22.173,22.1913,69123.0
2017-07-27 15:25:00,24.33,24.36,24.33,24.36,44734.0,22.1821,22.2095,22.1821,22.2095,44734.0
2017-07-27 15:30:00,24.36,24.39,24.35,24.38,48551.0,22.2095,22.2368,22.2004,22.2277,48551.0
2017-07-27 15:35:00,24.38,24.4,24.37,24.4,32162.0,22.2277,22.246,22.2186,22.246,32162.0
2017-07-27 15:40:00,24.4,24.4,24.37,24.38,56212.0,22.246,22.246,22.2186,22.2277,56212.0
2017-07-27 15:45:00,24.38,24.39,24.35,24.37,82609.0,22.2277,22.2368,22.2004,22.2186,82609.0
2017-07-27 15:50:00,24.37,24.39,24.33,24.34,104601.0,22.2186,22.2368,22.1821,22.1913,104601.0
2017-07-27 15:55:00,24.35,24.38,24.34,24.36,206847.0,22.2004,22.2277,22.1913,22.2095,206847.0
2017-07-28 09:30:00,24.31,24.48,24.3,24.42,59434.0,22.1639,22.3189,22.1548,22.2642,59434.0
2017-07-28 09:35:00,24.46,24.49,24.39,24.39,57193.0,22.3007,22.328,22.2368,22.2368,57193.0
2017-07-28 09:40:00,24.39,24.5,24.39,24.44,38225.0,22.2368,22.3371,22.2368,22.2824,38225.0
2017-07-28 09:45:00,24.44,24.46,24.38,24.4,36925.0,22.2824,22.3007,22.2277,22.246,36925.0
2017-07-28 09:50:00,24.41,24.45,24.35,24.36,41927.0,22.2551,22.2915,22.2004,22.2095,41927.0
2017-07-28 09:55:00,24.36,24.39,24.33,24.37,55355.0,22.2095,22.2368,22.1821,22.2186,55355.0
2017-07-28 10:00:00,24.36,24.37,24.28,24.34,54360.0,22.2095,22.2186,22.1366,22.1913,54360.0
2017-07-28 10:05:00,24.35,24.37,24.27,24.27,56905.0,22.2004,22.2186,22.1274,22.1274,56905.0
2017-07-28 10:10:00,24.27,24.32,24.23,24.3,39559.0,22.1274,22.173,22.091,22.1548,39559.0
2017-07-28 10:15:00,24.31,24.33,24.28,24.3,25866.0,22.1639,22.1821,22.1366,22.1548,25866.0
2017-07-28 10:20:00,24.29,24.3,24.24,24.28,29808.0,22.1457,22.1548,22.1001,22.1366,29808.0
2017-07-28 10:25:00,24.28,24.29,24.26,24.27,35538.0,22.1366,22.1457,22.1183,22.1274,35538.0
2017-07-28 10:30:00,24.27,24.27,24.24,24.25,49849.0,22.1274,22.1274,22.1001,22.1092,49849.0
2017-07-28 10:35:00,24.25,24.3,24.24,24.28,84473.0,22.1092,22.1548,22.1001,22.1366,84473.0
2017-07-28 10:40:00,24.27,24.35,24.27,24.35,45932.0,22.1274,22.2004,22.1274,22.2004,45932.0
2017-07-28 10:45:00,24.35,24.36,24.31,24.32,27457.0,22.2004,22.2095,22.1639,22.173,27457.0
2017-07-28 10:50:00,24.32,24.33,24.26,24.3,30639.0,22.173,22.1821,22.1183,22.1548,30639.0
2017-07-28 10:55:00,24.3,24.36,24.29,24.33,48256.0,22.1548,22.2095,22.1457,22.1821,48256.0
2017-07-28 11:00:00,24.33,24.36,24.32,24.36,65564.0,22.1821,22.2095,22.173,22.2095,65564.0
2017-07-28 11:05:00,24.35,24.36,24.29,24.29,134218.0,22.2004,22.2095,22.1457,22.1457,134218.0
2017-07-28 11:10:00,24.29,24.31,24.25,24.29,74544.0,22.1457,22.1639,22.1092,22.1457,74544.0
2017-07-28 11:15:00,24.29,24.3,24.27,24.29,76044.0,22.1457,22.1548,22.1274,22.1457,76044.0
2017-07-28 11:20:00,24.3,24.34,24.28,24.29,73938.0,22.1548,22.1913,22.1366,22.1457,73938.0
2017-07-28 11:25:00,24.28,24.33,24.26,24.33,43283.0,22.1366,22.1821,22.1183,22.1821,43283.0
2017-07-28 11:30:00,24.32,24.36,24.23,24.25,59723.0,22.173,22.2095,22.091,22.1092,59723.0
2017-07-28 11:35:00,24.25,24.35,24.25,24.35,40421.0,22.1092,22.2004,22.1092,22.2004,40421.0
2017-07-28 11:40:00,24.35,24.39,24.34,24.37,27659.0,22.2004,22.2368,22.1913,22.2186,27659.0
2017-07-28 11:45:00,24.37,24.44,24.37,24.43,63885.0,22.2186,22.2824,22.2186,22.2733,63885.0
2017-07-28 11:50:00,24.42,24.43,24.39,24.39,29474.0,22.2642,22.2733,22.2368,22.2368,29474.0
2017-07-28 11:55:00,24.39,24.4,24.33,24.33,26537.0,22.2368,22.246,22.1821,22.1821,26537.0
2017-07-28 12:00:00,24.34,24.34,24.29,24.3,25945.0,22.1913,22.1913,22.1457,22.1548,25945.0
2017-07-28 12:05:00,24.3,24.34,24.29,24.33,43515.0,22.1548,22.1913,22.1457,22.1821,43515.0
2017-07-28 12:10:00,24.32,24.34,24.29,24.31,34909.0,22.173,22.1913,22.1457,22.1639,34909.0
2017-07-28 12:15:00,24.32,24.32,24.29,24.3,15399.0,22.173,22.173,22.1457,22.1548,15399.0
2017-07-28 12:20:00,24.31,24.32,24.31,24.31,12100.0,22.1639,22.173,22.1639,22.1639,12100.0
2017-07-28 12:25:00,24.31,24.33,24.26,24.26,31803.0,22.1639,22.1821,22.1183,22.1183,31803.0
2017-07-28 12:30:00,24.26,24.26,24.2,24.21,28712.0,22.1183,22.1183,22.0636,22.0727,28712.0
2017-07-28 12:35:00,24.22,24.22,24.19,24.2,38344.0,22.0819,22.0819,22.0545,22.0636,38344.0
2017-07-28 12:40:00,24.2,24.21,24.15,24.16,45274.0,22.0636,22.0727,22.018,22.0272,45274.0
2017-07-28 12:45:00,24.17,24.19,24.16,24.19,22035.0,22.0363,22.0545,22.0272,22.0545,22035.0
2017-07-28 12:50:00,24.19,24.2,24.18,24.19,15030.0,22.0545,22.0636,22.0454,22.0545,15030.0
2017-07-28 12:55:00,24.2,24.21,24.17,24.2,27950.0,22.0636,22.0727,22.0363,22.0636,27950.0
2017-07-28 13:00:00,24.2,24.23,24.2,24.22,23419.0,22.0636,22.091,22.0636,22.0819,23419.0
2017-07-28 13:05:00,24.22,24.22,24.2,24.22,21237.0,22.0819,22.0819,22.0636,22.0819,21237.0
2017-07-28 13:10:00,24.23,24.24,24.22,24.23,19768.0,22.091,22.1001,22.0819,22.091,19768.0
2017-07-28 13:15:00,24.23,24.24,24.22,24.23,23640.0,22.091,22.1001,22.0819,22.091,23640.0
2017-07-28 13:20:00,24.22,24.23,24.21,24.22,28323.0,22.0819,22.091,22.0727,22.0819,28323.0
2017-07-28 13:25:00,24.22,24.24,24.21,24.24,26286.0,22.0819,22.1001,22.0727,22.1001,26286.0
2017-07-28 13:30:00,24.23,24.25,24.22,24.23,35194.0,22.091,22.1092,22.0819,22.091,35194.0
2017-07-28 13:35:00,24.23,24.24,24.22,24.23,20707.0,22.091,22.1001,22.0819,22.091,20707.0
2017-07-28 13:40:00,24.23,24.24,24.22,24.24,12199.0,22.091,22.1001,22.0819,22.1001,12199.0
2017-07-28 13:45:00,24.24,24.26,24.23,24.25,25394.0,22.1001,22.1183,22.091,22.1092,25394.0
2017-07-28 13:50:00,24.25,24.27,24.24,24.27,23673.0,22.1092,22.1274,22.1001,22.1274,23673.0
2017-07-28 13:55:00,24.27,24.27,24.26,24.26,20420.0,22.1274,22.1274,22.1183,22.1183,20420.0
2017-07-28 14:00:00,24.27,24.28,24.26,24.27,38056.0,22.1274,22.1366,22.1183,22.1274,38056.0
2017-07-28 14:05:00,24.28,24.31,24.27,24.3,20108.0,22.1366,22.1639,22.1274,22.1548,20108.0
2017-07-28 14:10:00,24.31,24.32,24.28,24.29,50774.0,22.1639,22.173,22.1366,22.1457,50774.0
2017-07-28 14:15:00,24.29,24.29,24.25,24.26,31108.0,22.1457,22.1457,22.1092,22.1183,31108.0
2017-07-28 14:20:00,24.26,24.27,24.25,24.27,48433.0,22.1183,22.1274,22.1092,22.1274,48433.0
2017-07-28 14:25:00,24.28,24.3,24.27,24.3,14989.0,22.1366,22.1548,22.1274,22.1548,14989.0
2017-07-28 14:30:00,24.3,24.31,24.28,24.3,31488.0,22.1548,22.1639,22.1366,22.1548,31488.0
2017-07-28 14:35:00,24.3,24.31,24.29,24.3,21079.0,22.1548,22.1639,22.1457,22.1548,21079.0
2017-07-28 14:40:00,24.3,24.31,24.27,24.27,26405.0,22.1548,22.1639,22.1274,22.1274,26405.0
2017-07-28 14:45:00,24.27,24.29,24.27,24.29,23370.0,22.1274,22.1457,22.1274,22.1457,23370.0
2017-07-28 14:50:00,24.28,24.31,24.28,24.31,19378.0,22.1366,22.1639,22.1366,22.1639,19378.0
2017-07-28 14:55:00,24.31,24.33,24.3,24.3,34890.0,22.1639,22.1821,22.1548,22.1548,34890.0
2017-07-28 15:00:00,24.3,24.33,24.3,24.33,40774.0,22.1548,22.1821,22.1548,22.1821,40774.0
2017-07-28 15:05:00,24.33,24.35,24.31,24.35,42386.0,22.1821,22.2004,22.1639,22.2004,42386.0
2017-07-28 15:10:00,24.35,24.35,24.32,24.33,50698.0,22.2004,22.2004,22.173,22.1821,50698.0
2017-07-28 15:15:00,24.33,24.36,24.32,24.36,28962.0,22.1821,22.2095,22.173,22.2095,28962.0
2017-07-28 15:20:00,24.36,24.36,24.35,24.36,30889.0,22.2095,22.2095,22.2004,22.2095,30889.0
2017-07-28 15:25:00,24.36,24.36,24.32,24.35,82120.0,22.2095,22.2095,22.173,22.2004,82120.0
2017-07-28 15:30:00,24.35,24.35,24.34,24.35,26133.0,22.2004,22.2004,22.1913,22.2004,26133.0
2017-07-28 15:35:00,24.34,24.35,24.34,24.34,32808.0,22.1913,22.2004,22.1913,22.1913,32808.0
2017-07-28 15:40:00,24.34,24.37,24.34,24.35,90548.0,22.1913,22.2186,22.1913,22.2004,90548.0
2017-07-28 15:45:00,24.36,24.36,24.35,24.36,53588.0,22.2095,22.2095,22.2004,22.2095,53588.0
2017-07-28 15:50:00,24.36,24.39,24.35,24.37,141034.0,22.2095,22.2368,22.2004,22.2186,141034.0
2017-07-28 15:55:00,24.38,24.38,24.35,24.35,197098.0,22.2277,22.2277,22.2004,22.2004,197098.0
2017-07-31 09:30:00,24.41,24.46,24.33,24.42,57239.0,22.2551,22.3007,22.1821,22.2642,57239.0
2017-07-31 09:35:00,24.42,24.48,24.37,24.45,39324.0,22.2642,22.3189,22.2186,22.2915,39324.0
2017-07-31 09:40:00,24.44,24.45,24.38,24.43,35141.0,22.2824,22.2915,22.2277,22.2733,35141.0
2017-07-31 09:45:00,24.45,24.45,24.38,24.39,41768.0,22.2915,22.2915,22.2277,22.2368,41768.0
2017-07-31 09:50:00,24.4,24.41,24.37,24.37,49853.0,22.246,22.2551,22.2186,22.2186,49853.0
2017-07-31 09:55:00,24.37,24.43,24.35,24.36,45512.0,22.2186,22.2733,22.2004,22.2095,45512.0
2017-07-31 10:00:00,24.36,24.43,24.31,24.35,57851.0,22.2095,22.2733,22.1639,22.2004,57851.0
2017-07-31 10:05:00,24.35,24.39,24.34,24.38,30547.0,22.2004,22.2368,22.1913,22.2277,30547.0
2017-07-31 10:10:00,24.38,24.4,24.33,24.35,31277.0,22.2277,22.246,22.1821,22.2004,31277.0
2017-07-31 10:15:00,24.35,24.39,24.35,24.35,32264.0,22.2004,22.2368,22.2004,22.2004,32264.0
2017-07-31 10:20:00,24.35,24.37,24.32,24.34,26806.0,22.2004,22.2186,22.173,22.1913,26806.0
2017-07-31 10:25:00,24.34,24.34,24.29,24.31,27740.0,22.1913,22.1913,22.1457,22.1639,27740.0
2017-07-31 10:30:00,24.31,24.33,24.29,24.31,25332.0,22.1639,22.1821,22.1457,22.1639,25332.0
2017-07-31 10:35:00,24.3,24.3,24.25,24.29,27869.0,22.1548,22.1548,22.1092,22.1457,27869.0
2017-07-31 10:40:00,24.29,24.3,24.25,24.28,33110.0,22.1457,22.1548,22.1092,22.1366,33110.0
2017-07-31 10:45:00,24.27,24.28,24.25,24.25,21395.0,22.1274,22.1366,22.1092,22.1092,21395.0
2017-07-31 10:50:00,24.25,24.27,24.23,24.26,24674.0,22.1092,22.1274,22.091,22.1183,24674.0
2017-07-31 10:55:00,24.27,24.31,24.26,24.31,19370.0,22.1274,22.1639,22.1183,22.1639,19370.0
2017-07-31 11:00:00,24.3,24.32,24.3,24.31,21073.0,22.1548,22.173,22.1548,22.1639,21073.0
2017-07-31 11:05:00,24.31,24.32,24.28,24.3,24897.0,22.1639,22.173,22.1366,22.1548,24897.0
2017-07-31 11:10:00,24.3,24.32,24.28,24.3,18182.0,22.1548,22.173,22.1366,22.1548,18182.0
2017-07-31 11:15:00,24.3,24.32,24.3,24.32,14934.0,22.1548,22.173,22.1548,22.173,14934.0
2017-07-31 11:20:00,24.32,24.36,24.31,24.35,21928.0,22.173,22.2095,22.1639,22.2004,21928.0
2017-07-31 11:25:00,24.36,24.38,24.35,24.36,28866.0,22.2095,22.2277,22.2004,22.2095,28866.0
2017-07-31 11:30:00,24.36,24.38,24.35,24.36,20700.0,22.2095,22.2277,22.2004,22.2095,20700.0
2017-07-31 11:35:00,24.36,24.39,24.34,24.37,27067.0,22.2095,22.2368,22.1913,22.2186,27067.0
2017-07-31 11:40:00,24.37,24.39,24.36,24.36,30113.0,22.2186,22.2368,22.2095,22.2095,30113.0
2017-07-31 11:45:00,24.37,24.39,24.36,24.38,24509.0,22.2186,22.2368,22.2095,22.2277,24509.0
2017-07-31 11:50:00,24.38,24.41,24.36,24.4,27129.0,22.2277,22.2551,22.2095,22.246,27129.0
2017-07-31 11:55:00,24.4,24.42,24.39,24.42,13571.0,22.246,22.2642,22.2368,22.2642,13571.0
2017-07-31 12:00:00,24.41,24.42,24.39,24.4,20324.0,22.2551,22.2642,22.2368,22.246,20324.0
2017-07-31 12:05:00,24.39,24.4,24.38,24.39,10979.0,22.2368,22.246,22.2277,22.2368,10979.0
2017-07-31 12:10:00,24.39,24.39,24.36,24.37,10800.0,22.2368,22.2368,22.2095,22.2186,10800.0
2017-07-31 12:15:00,24.37,24.41,24.36,24.4,55214.0,22.2186,22.2551,22.2095,22.246,55214.0
2017-07-31 12:20:00,24.39,24.4,24.38,24.39,8654.0,22.2368,22.246,22.2277,22.2368,8654.0
2017-07-31 12:25:00,24.39,24.43,24.38,24.43,55863.0,22.2368,22.2733,22.2277,22.2733,55863.0
2017-07-31 12:30:00,24.43,24.44,24.43,24.44,10992.0,22.2733,22.2824,22.2733,22.2824,10992.0
2017-07-31 12:35:00,24.44,24.45,24.43,24.45,11772.0,22.2824,22.2915,22.2733,22.2915,11772.0
2017-07-31 12:40:00,24.45,24.46,24.43,24.45,37371.0,22.2915,22.3007,22.2733,22.2915,37371.0
2017-07-31 12:45:00,24.46,24.46,24.44,24.46,18570.0,22.3007,22.3007,22.2824,22.3007,18570.0
2017-07-31 12:50:00,24.46,24.48,24.45,24.46,30998.0,22.3007,22.3189,22.2915,22.3007,30998.0
2017-07-31 12:55:00,24.46,24.48,24.45,24.46,37029.0,22.3007,22.3189,22.2915,22.3007,37029.0
2017-07-31 13:00:00,24.46,24.47,24.44,24.46,15666.0,22.3007,22.3098,22.2824,22.3007,15666.0
2017-07-31 13:05:00,24.46,24.47,24.45,24.47,15686.0,22.3007,22.3098,22.2915,22.3098,15686.0
2017-07-31 13:10:00,24.47,24.49,24.47,24.48,65208.0,22.3098,22.328,22.3098,22.3189,65208.0
2017-07-31 13:15:00,24.48,24.49,24.47,24.48,23134.0,22.3189,22.328,22.3098,22.3189,23134.0
2017-07-31 13:20:00,24.49,24.5,24.48,24.49,51263.0,22.328,22.3371,22.3189,22.328,51263.0
2017-07-31 13:25:00,24.5,24.5,24.47,24.49,47703.0,22.3371,22.3371,22.3098,22.328,47703.0
2017-07-31 13:30:00,24.49,24.5,24.48,24.49,32459.0,22.328,22.3371,22.3189,22.328,32459.0
2017-07-31 13:35:00,24.48,24.49,24.46,24.46,18693.0,22.3189,22.328,22.3007,22.3007,18693.0
2017-07-31 13:40:00,24.47,24.47,24.45,24.46,16104.0,22.3098,22.3098,22.2915,22.3007,16104.0
2017-07-31 13:45:00,24.46,24.46,24.45,24.45,7834.0,22.3007,22.3007,22.2915,22.2915,7834.0
2017-07-31 13:50:00,24.45,24.46,24.44,24.45,22912.0,22.2915,22.3007,22.2824,22.2915,22912.0
2017-07-31 13:55:00,24.44,24.47,24.44,24.44,38321.0,22.2824,22.3098,22.2824,22.2824,38321.0
2017-07-31 14:00:00,24.44,24.47,24.44,24.47,33735.0,22.2824,22.3098,22.2824,22.3098,33735.0
2017-07-31 14:05:00,24.46,24.47,24.45,24.46,23887.0,22.3007,22.3098,22.2915,22.3007,23887.0
2017-07-31 14:10:00,24.46,24.48,24.45,24.46,39575.0,22.3007,22.3189,22.2915,22.3007,39575.0
2017-07-31 14:15:00,24.47,24.5,24.46,24.5,66880.0,22.3098,22.3371,22.3007,22.3371,66880.0
2017-07-31 14:20:00,24.5,24.51,24.49,24.5,83704.0,22.3371,22.3463,22.328,22.3371,83704.0
2017-07-31 14:25:00,24.5,24.51,24.49,24.51,46815.0,22.3371,22.3463,22.328,22.3463,46815.0
2017-07-31 14:30:00,24.51,24.51,24.48,24.5,25619.0,22.3463,22.3463,22.3189,22.3371,25619.0
2017-07-31 14:35:00,24.49,24.5,24.46,24.46,95242.0,22.328,22.3371,22.3007,22.3007,95242.0
2017-07-31 14:40:00,24.47,24.47,24.46,24.47,10681.0,22.3098,22.3098,22.3007,22.3098,10681.0
2017-07-31 14:45:00,24.46,24.48,24.46,24.48,29040.0,22.3007,22.3189,22.3007,22.3189,29040.0
2017-07-31 14:50:00,24.48,24.5,24.47,24.5,40345.0,22.3189,22.3371,22.3098,22.3371,40345.0
2017-07-31 14:55:00,24.51,24.51,24.48,24.49,33575.0,22.3463,22.3463,22.3189,22.328,33575.0
2017-07-31 15:00:00,24.5,24.51,24.49,24.5,59741.0,22.3371,22.3463,22.328,22.3371,59741.0
2017-07-31 15:05:00,24.5,24.51,24.48,24.51,59674.0,22.3371,22.3463,22.3189,22.3463,59674.0
2017-07-31 15:10:00,24.51,24.53,24.5,24.52,49123.0,22.3463,22.3645,22.3371,22.3554,49123.0
2017-07-31 15:15:00,24.52,24.53,24.49,24.52,49655.0,22.3554,22.3645,22.328,22.3554,49655.0
2017-07-31 15:20:00,24.52,24.52,24.5,24.52,33948.0,22.3554,22.3554,22.3371,22.3554,33948.0
2017-07-31 15:25:00,24.51,24.53,24.51,24.51,30391.0,22.3463,22.3645,22.3463,22.3463,30391.0
2017-07-31 15:30:00,24.51,24.51,24.46,24.46,32556.0,22.3463,22.3463,22.3007,22.3007,32556.0
2017-07-31 15:35:00,24.46,24.47,24.45,24.46,62930.0,22.3007,22.3098,22.2915,22.3007,62930.0
2017-07-31 15:40:00,24.46,24.49,24.45,24.49,72680.0,22.3007,22.328,22.2915,22.328,72680.0
2017-07-31 15:45:00,24.49,24.49,24.46,24.46,106603.0,22.328,22.328,22.3007,22.3007,106603.0
2017-07-31 15:50:00,24.46,24.47,24.43,24.43,81580.0,22.3007,22.3098,22.2733,22.2733,81580.0
2017-07-31 15:55:00,24.43,24.44,24.42,24.42,267057.0,22.2733,22.2824,22.2642,22.2642,267057.0
2017-08-01 09:30:00,24.47,24.54,24.43,24.47,59923.0,22.3098,22.3736,22.2733,22.3098,59923.0
2017-08-01 09:35:00,24.47,24.54,24.47,24.49,91977.0,22.3098,22.3736,22.3098,22.328,91977.0
2017-08-01 09:40:00,24.49,24.54,24.48,24.54,50734.0,22.328,22.3736,22.3189,22.3736,50734.0
2017-08-01 09:45:00,24.54,24.55,24.5,24.51,45846.0,22.3736,22.3827,22.3371,22.3463,45846.0
2017-08-01 09:50:00,24.52,24.53,24.48,24.53,32023.0,22.3554,22.3645,22.3189,22.3645,32023.0
2017-08-01 09:55:00,24.53,24.54,24.47,24.48,32872.0,22.3645,22.3736,22.3098,22.3189,32872.0
2017-08-01 10:00:00,24.47,24.49,24.45,24.47,34922.0,22.3098,22.328,22.2915,22.3098,34922.0
2017-08-01 10:05:00,24.48,24.5,24.43,24.49,64100.0,22.3189,22.3371,22.2733,22.328,64100.0
2017-08-01 10:10:00,24.49,24.54,24.48,24.54,45358.0,22.328,22.3736,22.3189,22.3736,45358.0
2017-08-01 10:15:00,24.54,24.58,24.53,24.58,48721.0,22.3736,22.4101,22.3645,22.4101,48721.0
2017-08-01 10:20:00,24.57,24.62,24.57,24.59,64943.0,22.401,22.4465,22.401,22.4192,64943.0
2017-08-01 10:25:00,24.59,24.6,24.58,24.6,37314.0,22.4192,22.4283,22.4101,22.4283,37314.0
2017-08-01 10:30:00,24.6,24.64,24.6,24.61,32377.0,22.4283,22.4648,22.4283,22.4374,32377.0
2017-08-01 10:35:00,24.61,24.66,24.6,24.66,77969.0,22.4374,22.483,22.4283,22.483,77969.0
2017-08-01 10:40:00,24.66,24.67,24.65,24.67,22236.0,22.483,22.4921,22.4739,22.4921,22236.0
2017-08-01 10:45:00,24.67,24.74,24.67,24.74,38101.0,22.4921,22.5559,22.4921,22.5559,38101.0
2017-08-01 10:50:00,24.74,24.74,24.71,24.72,29957.0,22.5559,22.5559,22.5286,22.5377,29957.0
2017-08-01 10:55:00,24.72,24.73,24.67,24.69,59620.0,22.5377,22.5468,22.4921,22.5104,59620.0
2017-08-01 11:00:00,24.69,24.69,24.66,24.66,36573.0,22.5104,22.5104,22.483,22.483,36573.0
2017-08-01 11:05:00,24.67,24.69,24.64,24.69,32454.0,22.4921,22.5104,22.4648,22.5104,32454.0
2017-08-01 11:10:00,24.68,24.7,24.67,24.7,33844.0,22.5012,22.5195,22.4921,22.5195,33844.0
2017-08-01 11:15:00,24.71,24.71,24.68,24.69,25057.0,22.5286,22.5286,22.5012,22.5104,25057.0
2017-08-01 11:20:00,24.69,24.7,24.68,24.7,33898.0,22.5104,22.5195,22.5012,22.5195,33898.0
2017-08-01 11:25:00,24.69,24.75,24.69,24.74,75483.0,22.5104,22.5651,22.5104,22.5559,75483.0
2017-08-01 11:30:00,24.74,24.82,24.74,24.79,78002.0,22.5559,22.6289,22.5559,22.6015,78002.0
2017-08-01 11:35:00,24.79,24.82,24.77,24.81,41762.0,22.6015,22.6289,22.5833,22.6198,41762.0
2017-08-01 11:40:00,24.81,24.87,24.8,24.87,63137.0,22.6198,22.6745,22.6107,22.6745,63137.0
2017-08-01 11:45:00,24.86,24.9,24.86,24.88,48046.0,22.6654,22.7018,22.6654,22.6836,48046.0
2017-08-01 11:50:00,24.88,24.89,24.88,24.89,21571.0,22.6836,22.6927,22.6836,22.6927,21571.0
2017-08-01 11:55:00,24.88,24.92,24.88,24.92,50342.0,22.6836,22.7201,22.6836,22.7201,50342.0
2017-08-01 12:00:00,24.92,24.96,24.91,24.95,39501.0,22.7201,22.7565,22.7109,22.7474,39501.0
2017-08-01 12:05:00,24.95,24.95,24.92,24.92,36920.0,22.7474,22.7474,22.7201,22.7201,36920.0
2017-08-01 12:10:00,24.92,24.95,24.9,24.93,57790.0,22.7201,22.7474,22.7018,22.7292,57790.0
2017-08-01 12:15:00,24.93,24.96,24.92,24.96,23835.0,22.7292,22.7565,22.7201,22.7565,23835.0
2017-08-01 12:20:00,24.96,24.98,24.95,24.98,28799.0,22.7565,22.7748,22.7474,22.7748,28799.0
2017-08-01 12:25:00,24.97,25.02,24.96,25.02,88129.0,22.7656,22.8112,22.7565,22.8112,88129.0
2017-08-01 12:30:00,25.02,25.03,25.0,25.0,27020.0,22.8112,22.8203,22.793,22.793,27020.0
2017-08-01 12:35:00,25.0,25.01,25.0,25.0,11627.0,22.793,22.8021,22.793,22.793,11627.0
2017-08-01 12:40:00,25.0,25.02,24.96,25.01,68092.0,22.793,22.8112,22.7565,22.8021,68092.0
2017-08-01 12:45:00,25.01,25.01,25.0,25.0,17800.0,22.8021,22.8021,22.793,22.793,17800.0
2017-08-01 12:50:00,25.0,25.03,25.0,25.03,19918.0,22.793,22.8203,22.793,22.8203,19918.0
2017-08-01 12:55:00,25.03,25.05,25.02,25.03,37182.0,22.8203,22.8386,22.8112,22.8203,37182.0
2017-08-01 13:00:00,25.03,25.03,25.01,25.02,22475.0,22.8203,22.8203,22.8021,22.8112,22475.0
2017-08-01 13:05:00,25.01,25.03,25.01,25.03,19950.0,22.8021,22.8203,22.8021,22.8203,19950.0
2017-08-01 13:10:00,25.03,25.03,24.99,25.02,53560.0,22.8203,22.8203,22.7839,22.8112,53560.0
2017-08-01 13:15:00,25.02,25.02,25.01,25.01,22400.0,22.8112,22.8112,22.8021,22.8021,22400.0
2017-08-01 13:20:00,25.01,25.03,24.98,24.98,91565.0,22.8021,22.8203,22.7748,22.7748,91565.0
2017-08-01 13:25:00,24.98,24.99,24.98,24.98,13650.0,22.7748,22.7839,22.7748,22.7748,13650.0
2017-08-01 13:30:00,24.98,24.99,24.93,24.94,39461.0,22.7748,22.7839,22.7292,22.7383,39461.0
2017-08-01 13:35:00,24.93,24.94,24.91,24.92,17475.0,22.7292,22.7383,22.7109,22.7201,17475.0
2017-08-01 13:40:00,24.91,24.92,24.89,24.92,47863.0,22.7109,22.7201,22.6927,22.7201,47863.0
2017-08-01 13:45:00,24.91,24.92,24.9,24.9,66972.0,22.7109,22.7201,22.7018,22.7018,66972.0
2017-08-01 13:50:00,24.9,24.93,24.9,24.93,30408.0,22.7018,22.7292,22.7018,22.7292,30408.0
2017-08-01 13:55:00,24.92,24.93,24.88,24.91,49761.0,22.7201,22.7292,22.6836,22.7109,49761.0
2017-08-01 14:00:00,24.91,24.91,24.87,24.87,36016.0,22.7109,22.7109,22.6745,22.6745,36016.0
2017-08-01 14:05:00,24.87,24.88,24.83,24.83,22917.0,22.6745,22.6836,22.638,22.638,22917.0
2017-08-01 14:10:00,24.83,24.85,24.82,24.85,30091.0,22.638,22.6562,22.6289,22.6562,30091.0
2017-08-01 14:15:00,24.84,24.87,24.84,24.85,25523.0,22.6471,22.6745,22.6471,22.6562,25523.0
2017-08-01 14:20:00,24.85,24.87,24.85,24.86,22525.0,22.6562,22.6745,22.6562,22.6654,22525.0
2017-08-01 14:25:00,24.86,24.89,24.86,24.89,21737.0,22.6654,22.6927,22.6654,22.6927,21737.0
2017-08-01 14:30:00,24.89,24.9,24.86,24.89,46648.0,22.6927,22.7018,22.6654,22.6927,46648.0
2017-08-01 14:35:00,24.89,24.91,24.89,24.89,31896.0,22.6927,22.7109,22.6927,22.6927,31896.0
2017-08-01 14:40:00,24.9,24.92,24.89,24.92,26282.0,22.7018,22.7201,22.6927,22.7201,26282.0
2017-08-01 14:45:00,24.91,24.92,24.91,24.92,16411.0,22.7109,22.7201,22.7109,22.7201,16411.0
2017-08-01 14:50:00,24.92,24.93,24.9,24.93,42430.0,22.7201,22.7292,22.7018,22.7292,42430.0
2017-08-01 14:55:00,24.93,24.93,24.89,24.91,46672.0,22.7292,22.7292,22.6927,22.7109,46672.0
2017-08-01 15:00:00,24.91,24.92,24.84,24.84,28615.0,22.7109,22.7201,22.6471,22.6471,28615.0
2017-08-01 15:05:00,24.84,24.87,24.84,24.87,34342.0,22.6471,22.6745,22.6471,22.6745,34342.0
2017-08-01 15:10:00,24.87,24.89,24.84,24.84,70950.0,22.6745,22.6927,22.6471,22.6471,70950.0
2017-08-01 15:15:00,24.84,24.87,24.84,24.86,47669.0,22.6471,22.6745,22.6471,22.6654,47669.0
2017-08-01 15:20:00,24.85,24.85,24.83,24.84,25988.0,22.6562,22.6562,22.638,22.6471,25988.0
2017-08-01 15:25:00,24.84,24.85,24.81,24.85,49367.0,22.6471,22.6562,22.6198,22.6562,49367.0
2017-08-01 15:30:00,24.85,24.86,24.83,24.86,35373.0,22.6562,22.6654,22.638,22.6654,35373.0
2017-08-01 15:35:00,24.86,24.88,24.85,24.87,44775.0,22.6654,22.6836,22.6562,22.6745,44775.0
2017-08-01 15:40:00,24.87,24.93,24.86,24.93,66974.0,22.6745,22.7292,22.6654,22.7292,66974.0
2017-08-01 15:45:00,24.93,24.94,24.92,24.93,73038.0,22.7292,22.7383,22.7201,22.7292,73038.0
2017-08-01 15:50:00,24.94,24.94,24.92,24.93,84852.0,22.7383,22.7383,22.7201,22.7292,84852.0
2017-08-01 15:55:00,24.93,24.93,24.88,24.89,301742.0,22.7292,22.7292,22.6836,22.6927,301742.0
2017-08-02 09:30:00,24.88,24.92,24.79,24.92,55324.0,22.6836,22.7201,22.6015,22.7201,55324.0
2017-08-02 09:35:00,24.91,25.07,24.87,25.03,71610.0,22.7109,22.8568,22.6745,22.8203,71610.0
2017-08-02 09:40:00,25.04,25.04,24.93,24.93,59646.0,22.8295,22.8295,22.7292,22.7292,59646.0
2017-08-02 09:45:00,24.94,24.94,24.76,24.78,50061.0,22.7383,22.7383,22.5742,22.5924,50061.0
2017-08-02 09:50:00,24.79,24.81,24.75,24.76,103736.0,22.6015,22.6198,22.5651,22.5742,103736.0
2017-08-02 09:55:00,24.76,24.82,24.75,24.82,34487.0,22.5742,22.6289,22.5651,22.6289,34487.0
2017-08-02 10:00:00,24.82,24.86,24.8,24.84,25874.0,22.6289,22.6654,22.6107,22.6471,25874.0
2017-08-02 10:05:00,24.84,24.85,24.82,24.85,77648.0,22.6471,22.6562,22.6289,22.6562,77648.0
2017-08-02 10:10:00,24.85,24.93,24.83,24.92,101040.0,22.6562,22.7292,22.638,22.7201,101040.0
2017-08-02 10:15:00,24.92,24.96,24.88,24.89,41055.0,22.7201,22.7565,22.6836,22.6927,41055.0
2017-08-02 10:20:00,24.89,24.96,24.88,24.95,36207.0,22.6927,22.7565,22.6836,22.7474,36207.0
2017-08-02 10:25:00,24.94,24.97,24.93,24.95,59437.0,22.7383,22.7656,22.7292,22.7474,59437.0
2017-08-02 10:30:00,24.95,24.96,24.88,24.88,75854.0,22.7474,22.7565,22.6836,22.6836,75854.0
2017-08-02 10:35:00,24.88,24.97,24.88,24.95,32869.0,22.6836,22.7656,22.6836,22.7474,32869.0
2017-08-02 10:40:00,24.96,24.96,24.84,24.84,53896.0,22.7565,22.7565,22.6471,22.6471,53896.0
2017-08-02 10:45:00,24.84,24.87,24.84,24.85,24111.0,22.6471,22.6745,22.6471,22.6562,24111.0
2017-08-02 10:50:00,24.85,24.89,24.84,24.87,28836.0,22.6562,22.6927,22.6471,22.6745,28836.0
2017-08-02 10:55:00,24.88,24.89,24.86,24.89,23886.0,22.6836,22.6927,22.6654,22.6927,23886.0
2017-08-02 11:00:00,24.89,24.97,24.88,24.95,107395.0,22.6927,22.7656,22.6836,22.7474,107395.0
2017-08-02 11:05:00,24.94,24.96,24.93,24.95,44521.0,22.7383,22.7565,22.7292,22.7474,44521.0
2017-08-02 11:10:00,24.95,24.97,24.91,24.94,57152.0,22.7474,22.7656,22.7109,22.7383,57152.0
2017-08-02 11:15:00,24.95,25.01,24.94,25.0,69092.0,22.7474,22.8021,22.7383,22.793,69092.0
2017-08-02 11:20:00,25.0,25.03,25.0,25.03,28487.0,22.793,22.8203,22.793,22.8203,28487.0
2017-08-02 11:25:00,25.03,25.05,25.0,25.03,53270.0,22.8203,22.8386,22.793,22.8203,53270.0
2017-08-02 11:30:00,25.04,25.05,25.02,25.02,55481.0,22.8295,22.8386,22.8112,22.8112,55481.0
2017-08-02 11:35:00,25.03,25.07,25.02,25.05,42771.0,22.8203,22.8568,22.8112,22.8386,42771.0
2017-08-02 11:40:00,25.05,25.08,25.05,25.07,41018.0,22.8386,22.8659,22.8386,22.8568,41018.0
2017-08-02 11:45:00,25.07,25.11,25.07,25.08,40908.0,22.8568,22.8933,22.8568,22.8659,40908.0
2017-08-02 11:50:00,25.09,25.1,25.06,25.08,55250.0,22.8751,22.8842,22.8477,22.8659,55250.0
2017-08-02 11:55:00,25.08,25.09,25.05,25.05,46547.0,22.8659,22.8751,22.8386,22.8386,46547.0
2017-08-02 12:00:00,25.05,25.07,25.0,25.01,60734.0,22.8386,22.8568,22.793,22.8021,60734.0
2017-08-02 12:05:00,25.01,25.04,25.0,25.01,43355.0,22.8021,22.8295,22.793,22.8021,43355.0
2017-08-02 12:10:00,25.01,25.02,25.0,25.01,18699.0,22.8021,22.8112,22.793,22.8021,18699.0
2017-08-02 12:15:00,25.0,25.01,24.97,24.97,45184.0,22.793,22.8021,22.7656,22.7656,45184.0
2017-08-02 12:20:00,24.98,24.98,24.96,24.97,36961.0,22.7748,22.7748,22.7565,22.7656,36961.0
2017-08-02 12:25:00,24.98,24.98,24.94,24.95,16460.0,22.7748,22.7748,22.7383,22.7474,16460.0
2017-08-02 12:30:00,24.95,24.98,24.93,24.94,33848.0,22.7474,22.7748,22.7292,22.7383,33848.0
2017-08-02 12:35:00,24.94,25.01,24.93,25.0,82356.0,22.7383,22.8021,22.7292,22.793,82356.0
2017-08-02 12:40:00,25.01,25.01,24.98,24.99,42057.0,22.8021,22.8021,22.7748,22.7839,42057.0
2017-08-02 12:45:00,24.99,25.03,24.99,25.01,165091.0,22.7839,22.8203,22.7839,22.8021,165091.0
2017-08-02 12:50:00,25.02,25.03,25.0,25.03,36390.0,22.8112,22.8203,22.793,22.8203,36390.0
2017-08-02 12:55:00,25.03,25.03,24.98,25.0,39195.0,22.8203,22.8203,22.7748,22.793,39195.0
2017-08-02 13:00:00,25.0,25.01,24.97,24.99,48979.0,22.793,22.8021,22.7656,22.7839,48979.0
2017-08-02 13:05:00,24.98,24.98,24.95,24.97,38046.0,22.7748,22.7748,22.7474,22.7656,38046.0
2017-08-02 13:10:00,24.97,24.99,24.97,24.98,31624.0,22.7656,22.7839,22.7656,22.7748,31624.0
2017-08-02 13:15:00,24.98,24.99,24.95,24.96,12786.0,22.7748,22.7839,22.7474,22.7565,12786.0
2017-08-02 13:20:00,24.96,24.98,24.94,24.96,79272.0,22.7565,22.7748,22.7383,22.7565,79272.0
2017-08-02 13:25:00,24.96,25.02,24.96,25.02,22924.0,22.7565,22.8112,22.7565,22.8112,22924.0
2017-08-02 13:30:00,25.01,25.08,24.99,25.07,91404.0,22.8021,22.8659,22.7839,22.8568,91404.0
2017-08-02 13:35:00,25.06,25.08,25.05,25.07,29995.0,22.8477,22.8659,22.8386,22.8568,29995.0
2017-08-02 13:40:00,25.07,25.09,25.06,25.09,68330.0,22.8568,22.8751,22.8477,22.8751,68330.0
2017-08-02 13:45:00,25.08,25.09,25.07,25.07,25387.0,22.8659,22.8751,22.8568,22.8568,25387.0
2017-08-02 13:50:00,25.07,25.1,25.07,25.1,48216.0,22.8568,22.8842,22.8568,22.8842,48216.0
2017-08-02 13:55:00,25.1,25.14,25.09,25.13,39351.0,22.8842,22.9206,22.8751,22.9115,39351.0
2017-08-02 14:00:00,25.14,25.14,25.13,25.14,18384.0,22.9206,22.9206,22.9115,22.9206,18384.0
2017-08-02 14:05:00,25.14,25.17,25.13,25.17,30430.0,22.9206,22.948,22.9115,22.948,30430.0
2017-08-02 14:10:00,25.16,25.17,25.15,25.16,76890.0,22.9389,22.948,22.9298,22.9389,76890.0
2017-08-02 14:15:00,25.16,25.18,25.16,25.17,24226.0,22.9389,22.9571,22.9389,22.948,24226.0
2017-08-02 14:20:00,25.18,25.19,25.17,25.19,62804.0,22.9571,22.9662,22.948,22.9662,62804.0
2017-08-02 14:25:00,25.18,25.25,25.18,25.22,180352.0,22.9571,23.0209,22.9571,22.9936,180352.0
2017-08-02 14:30:00,25.23,25.24,25.2,25.22,50307.0,23.0027,23.0118,22.9753,22.9936,50307.0
2017-08-02 14:35:00,25.23,25.23,25.2,25.23,29355.0,23.0027,23.0027,22.9753,23.0027,29355.0
2017-08-02 14:40:00,25.23,25.23,25.21,25.21,29192.0,23.0027,23.0027,22.9845,22.9845,29192.0
2017-08-02 14:45:00,25.22,25.22,25.18,25.19,31915.0,22.9936,22.9936,22.9571,22.9662,31915.0
2017-08-02 14:50:00,25.18,25.19,25.16,25.16,101886.0,22.9571,22.9662,22.9389,22.9389,101886.0
2017-08-02 14:55:00,25.16,25.17,25.13,25.13,31445.0,22.9389,22.948,22.9115,22.9115,31445.0
2017-08-02 15:00:00,25.13,25.15,25.1,25.1,40606.0,22.9115,22.9298,22.8842,22.8842,40606.0
2017-08-02 15:05:00,25.1,25.11,25.08,25.1,30012.0,22.8842,22.8933,22.8659,22.8842,30012.0
2017-08-02 15:10:00,25.1,25.14,25.09,25.14,64507.0,22.8842,22.9206,22.8751,22.9206,64507.0
2017-08-02 15:15:00,25.14,25.16,25.12,25.14,66811.0,22.9206,22.9389,22.9024,22.9206,66811.0
2017-08-02 15:20:00,25.14,25.16,25.13,25.15,50397.0,22.9206,22.9389,22.9115,22.9298,50397.0
2017-08-02 15:25:00,25.15,25.18,25.15,25.15,65808.0,22.9298,22.9571,22.9298,22.9298,65808.0
2017-08-02 15:30:00,25.16,25.16,25.14,25.16,77229.0,22.9389,22.9389,22.9206,22.9389,77229.0
2017-08-02 15:35:00,25.15,25.19,25.15,25.19,78879.0,22.9298,22.9662,22.9298,22.9662,78879.0
2017-08-02 15:40:00,25.19,25.24,25.18,25.23,141527.0,22.9662,23.0118,22.9571,23.0027,141527.0
2017-08-02 15:45:00,25.22,25.25,25.21,25.24,221932.0,22.9936,23.0209,22.9845,23.0118,221932.0
2017-08-02 15:50:00,25.24,25.26,25.23,25.24,153834.0,23.0118,23.03,23.0027,23.0118,153834.0
2017-08-02 15:55:00,25.24,25.24,25.2,25.2,266946.0,23.0118,23.0118,22.9753,22.9753,266946.0
2017-08-03 09:30:00,25.26,25.32,25.21,25.24,114536.0,23.03,23.0847,22.9845,23.0118,114536.0
2017-08-03 09:35:00,25.24,25.31,25.2,25.31,48693.0,23.0118,23.0756,22.9753,23.0756,48693.0
2017-08-03 09:40:00,25.31,25.32,25.26,25.3,40242.0,23.0756,23.0847,23.03,23.0665,40242.0
2017-08-03 09:45:00,25.29,25.3,25.25,25.27,38865.0,23.0574,23.0665,23.0209,23.0392,38865.0
2017-08-03 09:50:00,25.27,25.31,25.21,25.21,99357.0,23.0392,23.0756,22.9845,22.9845,99357.0
2017-08-03 09:55:00,25.21,25.25,25.19,25.23,41225.0,22.9845,23.0209,22.9662,23.0027,41225.0
2017-08-03 10:00:00,25.22,25.29,25.17,25.25,78340.0,22.9936,23.0574,22.948,23.0209,78340.0
2017-08-03 10:05:00,25.26,25.26,25.21,25.23,63791.0,23.03,23.03,22.9845,23.0027,63791.0
2017-08-03 10:10:00,25.22,25.32,25.22,25.32,51640.0,22.9936,23.0847,22.9936,23.0847,51640.0
2017-08-03 10:15:00,25.31,25.42,25.31,25.39,129217.0,23.0756,23.1759,23.0756,23.1486,129217.0
2017-08-03 10:20:00,25.38,25.45,25.36,25.43,181469.0,23.1394,23.2033,23.1212,23.185,181469.0
2017-08-03 10:25:00,25.43,25.44,25.35,25.4,44837.0,23.185,23.1942,23.1121,23.1577,44837.0
2017-08-03 10:30:00,25.4,25.43,25.37,25.37,87847.0,23.1577,23.185,23.1303,23.1303,87847.0
2017-08-03 10:35:00,25.37,25.46,25.37,25.44,136522.0,23.1303,23.2124,23.1303,23.1942,136522.0
2017-08-03 10:40:00,25.44,25.46,25.4,25.45,99669.0,23.1942,23.2124,23.1577,23.2033,99669.0
2017-08-03 10:45:00,25.45,25.49,25.38,25.39,91328.0,23.2033,23.2397,23.1394,23.1486,91328.0
2017-08-03 10:50:00,25.38,25.4,25.36,25.39,34627.0,23.1394,23.1577,23.1212,23.1486,34627.0
2017-08-03 10:55:00,25.39,25.43,25.38,25.43,60638.0,23.1486,23.185,23.1394,23.185,60638.0
2017-08-03 11:00:00,25.43,25.44,25.36,25.38,50224.0,23.185,23.1942,23.1212,23.1394,50224.0
2017-08-03 11:05:00,25.37,25.37,25.3,25.31,71051.0,23.1303,23.1303,23.0665,23.0756,71051.0
2017-08-03 11:10:00,25.32,25.32,25.27,25.29,34184.0,23.0847,23.0847,23.0392,23.0574,34184.0
2017-08-03 11:15:00,25.29,25.36,25.28,25.35,70930.0,23.0574,23.1212,23.0483,23.1121,70930.0
2017-08-03 11:20:00,25.35,25.39,25.34,25.37,64410.0,23.1121,23.1486,23.103,23.1303,64410.0
2017-08-03 11:25:00,25.37,25.39,25.37,25.38,45175.0,23.1303,23.1486,23.1303,23.1394,45175.0
2017-08-03 11:30:00,25.37,25.47,25.37,25.4,140876.0,23.1303,23.2215,23.1303,23.1577,140876.0
2017-08-03 11:35:00,25.4,25.51,25.39,25.48,128429.0,23.1577,23.258,23.1486,23.2306,128429.0
2017-08-03 11:40:00,25.47,25.48,25.41,25.42,46887.0,23.2215,23.2306,23.1668,23.1759,46887.0
2017-08-03 11:45:00,25.42,25.43,25.4,25.41,37382.0,23.1759,23.185,23.1577,23.1668,37382.0
2017-08-03 11:50:00,25.41,25.42,25.37,25.42,56445.0,23.1668,23.1759,23.1303,23.1759,56445.0
2017-08-03 11:55:00,25.42,25.43,25.4,25.4,14592.0,23.1759,23.185,23.1577,23.1577,14592.0
2017-08-03 12:00:00,25.41,25.42,25.4,25.41,29312.0,23.1668,23.1759,23.1577,23.1668,29312.0
2017-08-03 12:05:00,25.41,25.42,25.4,25.41,17954.0,23.1668,23.1759,23.1577,23.1668,17954.0
2017-08-03 12:10:00,25.41,25.41,25.37,25.38,25794.0,23.1668,23.1668,23.1303,23.1394,25794.0
2017-08-03 12:15:00,25.37,25.39,25.37,25.39,11406.0,23.1303,23.1486,23.1303,23.1486,11406.0
2017-08-03 12:20:00,25.39,25.41,25.38,25.38,22891.0,23.1486,23.1668,23.1394,23.1394,22891.0
2017-08-03 12:25:00,25.39,25.4,25.36,25.38,33018.0,23.1486,23.1577,23.1212,23.1394,33018.0
2017-08-03 12:30:00,25.39,25.39,25.35,25.37,22853.0,23.1486,23.1486,23.1121,23.1303,22853.0
2017-08-03 12:35:00,25.36,25.38,25.35,25.38,20361.0,23.1212,23.1394,23.1121,23.1394,20361.0
2017-08-03 12:40:00,25.38,25.38,25.33,25.34,36586.0,23.1394,23.1394,23.0939,23.103,36586.0
2017-08-03 12:45:00,25.35,25.35,25.32,25.32,15352.0,23.1121,23.1121,23.0847,23.0847,15352.0
2017-08-03 12:50:00,25.32,25.34,25.31,25.32,14325.0,23.0847,23.103,23.0756,23.0847,14325.0
2017-08-03 12:55:00,25.33,25.35,25.31,25.34,22481.0,23.0939,23.1121,23.0756,23.103,22481.0
2017-08-03 13:00:00,25.33,25.36,25.33,25.35,12490.0,23.0939,23.1212,23.0939,23.1121,12490.0
2017-08-03 13:05:00,25.34,25.36,25.33,25.33,19722.0,23.103,23.1212,23.0939,23.0939,19722.0
2017-08-03 13:10:00,25.33,25.34,25.3,25.31,15350.0,23.0939,23.103,23.0665,23.0756,15350.0
2017-08-03 13:15:00,25.31,25.35,25.3,25.33,65692.0,23.0756,23.1121,23.0665,23.0939,65692.0
2017-08-03 13:20:00,25.33,25.36,25.33,25.36,58509.0,23.0939,23.1212,23.0939,23.1212,58509.0
2017-08-03 13:25:00,25.35,25.36,25.33,25.34,20293.0,23.1121,23.1212,23.0939,23.103,20293.0
2017-08-03 13:30:00,25.34,25.34,25.3,25.32,16953.0,23.103,23.103,23.0665,23.0847,16953.0
2017-08-03 13:35:00,25.33,25.35,25.32,25.35,9708.0,23.0939,23.1121,23.0847,23.1121,9708.0
2017-08-03 13:40:00,25.35,25.41,25.34,25.39,30086.0,23.1121,23.1668,23.103,23.1486,30086.0
2017-08-03 13:45:00,25.39,25.4,25.34,25.36,41783.0,23.1486,23.1577,23.103,23.1212,41783.0
2017-08-03 13:50:00,25.36,25.4,25.36,25.39,43486.0,23.1212,23.1577,23.1212,23.1486,43486.0
2017-08-03 13:55:00,25.39,25.4,25.37,25.37,14265.0,23.1486,23.1577,23.1303,23.1303,14265.0
2017-08-03 14:00:00,25.38,25.4,25.37,25.39,22927.0,23.1394,23.1577,23.1303,23.1486,22927.0
2017-08-03 14:05:00,25.39,25.41,25.38,25.4,21870.0,23.1486,23.1668,23.1394,23.1577,21870.0
2017-08-03 14:10:00,25.4,25.41,25.38,25.4,22027.0,23.1577,23.1668,23.1394,23.1577,22027.0
2017-08-03 14:15:00,25.41,25.42,25.39,25.4,22167.0,23.1668,23.1759,23.1486,23.1577,22167.0
2017-08-03 14:20:00,25.4,25.41,25.39,25.39,20543.0,23.1577,23.1668,23.1486,23.1486,20543.0
2017-08-03 14:25:00,25.39,25.43,25.39,25.43,36230.0,23.1486,23.185,23.1486,23.185,36230.0
2017-08-03 14:30:00,25.42,25.44,25.4,25.4,45178.0,23.1759,23.1942,23.1577,23.1577,45178.0
2017-08-03 14:35:00,25.4,25.41,25.38,25.38,18893.0,23.1577,23.1668,23.1394,23.1394,18893.0
2017-08-03 14:40:00,25.38,25.41,25.37,25.37,42276.0,23.1394,23.1668,23.1303,23.1303,42276.0
2017-08-03 14:45:00,25.37,25.37,25.35,25.35,17593.0,23.1303,23.1303,23.1121,23.1121,17593.0
2017-08-03 14:50:00,25.36,25.37,25.35,25.36,36906.0,23.1212,23.1303,23.1121,23.1212,36906.0
2017-08-03 14:55:00,25.36,25.36,25.33,25.34,25883.0,23.1212,23.1212,23.0939,23.103,25883.0
2017-08-03 15:00:00,25.34,25.37,25.33,25.33,27958.0,23.103,23.1303,23.0939,23.0939,27958.0
2017-08-03 15:05:00,25.34,25.35,25.33,25.34,10274.0,23.103,23.1121,23.0939,23.103,10274.0
2017-08-03 15:10:00,25.34,25.34,25.32,25.33,38167.0,23.103,23.103,23.0847,23.0939,38167.0
2017-08-03 15:15:00,25.33,25.36,25.32,25.36,34074.0,23.0939,23.1212,23.0847,23.1212,34074.0
2017-08-03 15:20:00,25.35,25.36,25.33,25.35,33506.0,23.1121,23.1212,23.0939,23.1121,33506.0
2017-08-03 15:25:00,25.35,25.38,25.34,25.34,31844.0,23.1121,23.1394,23.103,23.103,31844.0
2017-08-03 15:30:00,25.35,25.35,25.27,25.3,94406.0,23.1121,23.1121,23.0392,23.0665,94406.0
2017-08-03 15:35:00,25.3,25.32,25.29,25.32,43441.0,23.0665,23.0847,23.0574,23.0847,43441.0
2017-08-03 15:40:00,25.31,25.31,25.27,25.28,67187.0,23.0756,23.0756,23.0392,23.0483,67187.0
2017-08-03 15:45:00,25.29,25.31,25.28,25.29,81603.0,23.0574,23.0756,23.0483,23.0574,81603.0
2017-08-03 15:50:00,25.3,25.3,25.27,25.27,134565.0,23.0665,23.0665,23.0392,23.0392,134565.0
2017-08-03 15:55:00,25.27,25.31,25.27,25.29,210450.0,23.0392,23.0756,23.0392,23.0574,210450.0
2017-08-04 09:30:00,25.32,25.42,25.32,25.39,45323.0,23.0847,23.1759,23.0847,23.1486,45323.0
2017-08-04 09:35:00,25.4,25.45,25.36,25.41,53964.0,23.1577,23.2033,23.1212,23.1668,53964.0
2017-08-04 09:40:00,25.41,25.45,25.4,25.43,44067.0,23.1668,23.2033,23.1577,23.185,44067.0
2017-08-04 09:45:00,25.43,25.48,25.42,25.48,31657.0,23.185,23.2306,23.1759,23.2306,31657.0
2017-08-04 09:50:00,25.48,25.53,25.46,25.52,28980.0,23.2306,23.2762,23.2124,23.2671,28980.0
2017-08-04 09:55:00,25.52,25.52,25.48,25.52,43041.0,23.2671,23.2671,23.2306,23.2671,43041.0
2017-08-04 10:00:00,25.52,25.55,25.51,25.53,34564.0,23.2671,23.2944,23.258,23.2762,34564.0
2017-08-04 10:05:00,25.53,25.56,25.45,25.47,45577.0,23.2762,23.3036,23.2033,23.2215,45577.0
2017-08-04 10:10:00,25.47,25.49,25.45,25.49,26591.0,23.2215,23.2397,23.2033,23.2397,26591.0
2017-08-04 10:15:00,25.49,25.5,25.47,25.49,27163.0,23.2397,23.2489,23.2215,23.2397,27163.0
2017-08-04 10:20:00,25.49,25.5,25.47,25.49,20257.0,23.2397,23.2489,23.2215,23.2397,20257.0
2017-08-04 10:25:00,25.49,25.54,25.49,25.54,19314.0,23.2397,23.2853,23.2397,23.2853,19314.0
2017-08-04 10:30:00,25.54,25.54,25.5,25.51,15039.0,23.2853,23.2853,23.2489,23.258,15039.0
2017-08-04 10:35:00,25.5,25.53,25.49,25.52,19082.0,23.2489,23.2762,23.2397,23.2671,19082.0
2017-08-04 10:40:00,25.52,25.54,25.51,25.52,14239.0,23.2671,23.2853,23.258,23.2671,14239.0
2017-08-04 10:45:00,25.52,25.53,25.51,25.52,9975.0,23.2671,23.2762,23.258,23.2671,9975.0
2017-08-04 10:50:00,25.52,25.53,25.49,25.51,24775.0,23.2671,23.2762,23.2397,23.258,24775.0
2017-08-04 10:55:00,25.51,25.53,25.5,25.52,13513.0,23.258,23.2762,23.2489,23.2671,13513.0
2017-08-04 11:00:00,25.52,25.54,25.5,25.52,21627.0,23.2671,23.2853,23.2489,23.2671,21627.0
2017-08-04 11:05:00,25.53,25.54,25.5,25.5,29875.0,23.2762,23.2853,23.2489,23.2489,29875.0
2017-08-04 11:10:00,25.5,25.52,25.47,25.48,18283.0,23.2489,23.2671,23.2215,23.2306,18283.0
2017-08-04 11:15:00,25.48,25.53,25.47,25.53,34337.0,23.2306,23.2762,23.2215,23.2762,34337.0
2017-08-04 11:20:00,25.52,25.54,25.49,25.52,57569.0,23.2671,23.2853,23.2397,23.2671,57569.0
2017-08-04 11:25:00,25.52,25.52,25.48,25.49,29600.0,23.2671,23.2671,23.2306,23.2397,29600.0
2017-08-04 11:30:00,25.49,25.51,25.48,25.48,170173.0,23.2397,23.258,23.2306,23.2306,170173.0
2017-08-04 11:35:00,25.49,25.56,25.48,25.55,63771.0,23.2397,23.3036,23.2306,23.2944,63771.0
2017-08-04 11:40:00,25.56,25.65,25.56,25.64,59586.0,23.3036,23.3856,23.3036,23.3765,59586.0
2017-08-04 11:45:00,25.64,25.67,25.64,25.67,32343.0,23.3765,23.4038,23.3765,23.4038,32343.0
2017-08-04 11:50:00,25.67,25.68,25.65,25.65,19811.0,23.4038,23.413,23.3856,23.3856,19811.0
2017-08-04 11:55:00,25.65,25.66,25.63,25.66,23166.0,23.3856,23.3947,23.3674,23.3947,23166.0
2017-08-04 12:00:00,25.66,25.66,25.62,25.64,23333.0,23.3947,23.3947,23.3583,23.3765,23333.0
2017-08-04 12:05:00,25.64,25.66,25.63,25.64,13272.0,23.3765,23.3947,23.3674,23.3765,13272.0
2017-08-04 12:10:00,25.64,25.66,25.64,25.64,11152.0,23.3765,23.3947,23.3765,23.3765,11152.0
2017-08-04 12:15:00,25.65,25.66,25.61,25.62,17735.0,23.3856,23.3947,23.3491,23.3583,17735.0
2017-08-04 12:20:00,25.63,25.63,25.61,25.63,16874.0,23.3674,23.3674,23.3491,23.3674,16874.0
2017-08-04 12:25:00,25.63,25.64,25.6,25.63,18782.0,23.3674,23.3765,23.34,23.3674,18782.0
2017-08-04 12:30:00,25.62,25.63,25.6,25.61,8153.0,23.3583,23.3674,23.34,23.3491,8153.0
2017-08-04 12:35:00,25.61,25.63,25.61,25.63,9235.0,23.3491,23.3674,23.3491,23.3674,9235.0
2017-08-04 12:40:00,25.63,25.63,25.6,25.61,11861.0,23.3674,23.3674,23.34,23.3491,11861.0
2017-08-04 12:45:00,25.61,25.66,25.61,25.65,40957.0,23.3491,23.3947,23.3491,23.3856,40957.0
2017-08-04 12:50:00,25.66,25.7,25.65,25.69,34315.0,23.3947,23.4312,23.3856,23.4221,34315.0
2017-08-04 12:55:00,25.69,25.72,25.68,25.7,19449.0,23.4221,23.4494,23.413,23.4312,19449.0
2017-08-04 13:00:00,25.7,25.71,25.69,25.7,11537.0,23.4312,23.4403,23.4221,23.4312,11537.0
2017-08-04 13:05:00,25.7,25.72,25.7,25.71,20947.0,23.4312,23.4494,23.4312,23.4403,20947.0
2017-08-04 13:10:00,25.71,25.71,25.7,25.7,13750.0,23.4403,23.4403,23.4312,23.4312,13750.0
2017-08-04 13:15:00,25.71,25.72,25.7,25.7,25064.0,23.4403,23.4494,23.4312,23.4312,25064.0
2017-08-04 13:20:00,25.7,25.7,25.69,25.69,18442.0,23.4312,23.4312,23.4221,23.4221,18442.0
2017-08-04 13:25:00,25.69,25.71,25.69,25.7,15534.0,23.4221,23.4403,23.4221,23.4312,15534.0
2017-08-04 13:30:00,25.71,25.72,25.68,25.69,18785.0,23.4403,23.4494,23.413,23.4221,18785.0
2017-08-04 13:35:00,25.68,25.69,25.64,25.64,21591.0,23.413,23.4221,23.3765,23.3765,21591.0
2017-08-04 13:40:00,25.64,25.66,25.62,25.66,47339.0,23.3765,23.3947,23.3583,23.3947,47339.0
2017-08-04 13:45:00,25.66,25.66,25.64,25.64,22726.0,23.3947,23.3947,23.3765,23.3765,22726.0
2017-08-04 13:50:00,25.64,25.65,25.61,25.62,37577.0,23.3765,23.3856,23.3491,23.3583,37577.0
2017-08-04 13:55:00,25.61,25.65,25.61,25.64,32383.0,23.3491,23.3856,23.3491,23.3765,32383.0
2017-08-04 14:00:00,25.64,25.64,25.62,25.63,10810.0,23.3765,23.3765,23.3583,23.3674,10810.0
2017-08-04 14:05:00,25.62,25.64,25.61,25.61,34738.0,23.3583,23.3765,23.3491,23.3491,34738.0
2017-08-04 14:10:00,25.61,25.62,25.59,25.59,27337.0,23.3491,23.3583,23.3309,23.3309,27337.0
2017-08-04 14:15:00,25.59,25.6,25.59,25.6,11741.0,23.3309,23.34,23.3309,23.34,11741.0
2017-08-04 14:20:00,25.59,25.59,25.55,25.55,15168.0,23.3309,23.3309,23.2944,23.2944,15168.0
2017-08-04 14:25:00,25.55,25.57,25.55,25.55,29462.0,23.2944,23.3127,23.2944,23.2944,29462.0
2017-08-04 14:30:00,25.55,25.56,25.54,25.55,26998.0,23.2944,23.3036,23.2853,23.2944,26998.0
2017-08-04 14:35:00,25.55,25.59,25.55,25.59,30884.0,23.2944,23.3309,23.2944,23.3309,30884.0
2017-08-04 14:40:00,25.59,25.59,25.55,25.55,18893.0,23.3309,23.3309,23.2944,23.2944,18893.0
2017-08-04 14:45:00,25.55,25.57,25.55,25.57,38160.0,23.2944,23.3127,23.2944,23.3127,38160.0
2017-08-04 14:50:00,25.57,25.59,25.56,25.57,30860.0,23.3127,23.3309,23.3036,23.3127,30860.0
2017-08-04 14:55:00,25.57,25.61,25.56,25.58,47793.0,23.3127,23.3491,23.3036,23.3218,47793.0
2017-08-04 15:00:00,25.58,25.6,25.57,25.6,11226.0,23.3218,23.34,23.3127,23.34,11226.0
2017-08-04 15:05:00,25.6,25.6,25.58,25.59,18039.0,23.34,23.34,23.3218,23.3309,18039.0
2017-08-04 15:10:00,25.59,25.6,25.58,25.6,16843.0,23.3309,23.34,23.3218,23.34,16843.0
2017-08-04 15:15:00,25.6,25.6,25.56,25.57,36982.0,23.34,23.34,23.3036,23.3127,36982.0
2017-08-04 15:20:00,25.56,25.57,25.56,25.56,22083.0,23.3036,23.3127,23.3036,23.3036,22083.0
2017-08-04 15:25:00,25.56,25.59,25.56,25.59,48379.0,23.3036,23.3309,23.3036,23.3309,48379.0
2017-08-04 15:30:00,25.58,25.59,25.57,25.58,35171.0,23.3218,23.3309,23.3127,23.3218,35171.0
2017-08-04 15:35:00,25.58,25.58,25.56,25.56,49796.0,23.3218,23.3218,23.3036,23.3036,49796.0
2017-08-04 15:40:00,25.57,25.59,25.56,25.58,67910.0,23.3127,23.3309,23.3036,23.3218,67910.0
2017-08-04 15:45:00,25.58,25.59,25.58,25.59,49034.0,23.3218,23.3309,23.3218,23.3309,49034.0
2017-08-04 15:50:00,25.59,25.63,25.58,25.61,174862.0,23.3309,23.3674,23.3218,23.3491,174862.0
2017-08-04 15:55:00,25.62,25.66,25.57,25.61,711910.0,23.3583,23.3947,23.3127,23.3491,711910.0
2017-08-07 09:30:00,25.63,25.67,25.57,25.6,56074.0,23.3674,23.4038,23.3127,23.34,56074.0
2017-08-07 09:35:00,25.61,25.69,25.61,25.65,31871.0,23.3491,23.4221,23.3491,23.3856,31871.0
2017-08-07 09:40:00,25.66,25.66,25.62,25.66,19282.0,23.3947,23.3947,23.3583,23.3947,19282.0
2017-08-07 09:45:00,25.66,25.72,25.65,25.69,35879.0,23.3947,23.4494,23.3856,23.4221,35879.0
2017-08-07 09:50:00,25.7,25.74,25.69,25.72,34655.0,23.4312,23.4677,23.4221,23.4494,34655.0
2017-08-07 09:55:00,25.72,25.72,25.62,25.64,78701.0,23.4494,23.4494,23.3583,23.3765,78701.0
2017-08-07 10:00:00,25.63,25.64,25.6,25.61,35220.0,23.3674,23.3765,23.34,23.3491,35220.0
2017-08-07 10:05:00,25.62,25.65,25.54,25.55,129236.0,23.3583,23.3856,23.2853,23.2944,129236.0
2017-08-07 10:10:00,25.55,25.55,25.51,25.52,83664.0,23.2944,23.2944,23.258,23.2671,83664.0
2017-08-07 10:15:00,25.52,25.54,25.46,25.47,76822.0,23.2671,23.2853,23.2124,23.2215,76822.0
2017-08-07 10:20:00,25.48,25.49,25.45,25.48,53681.0,23.2306,23.2397,23.2033,23.2306,53681.0
2017-08-07 10:25:00,25.48,25.49,25.42,25.45,38913.0,23.2306,23.2397,23.1759,23.2033,38913.0
2017-08-07 10:30:00,25.45,25.47,25.44,25.46,34438.0,23.2033,23.2215,23.1942,23.2124,34438.0
2017-08-07 10:35:00,25.45,25.45,25.4,25.4,29998.0,23.2033,23.2033,23.1577,23.1577,29998.0
2017-08-07 10:40:00,25.41,25.42,25.38,25.41,94834.0,23.1668,23.1759,23.1394,23.1668,94834.0
2017-08-07 10:45:00,25.4,25.43,25.4,25.4,62706.0,23.1577,23.185,23.1577,23.1577,62706.0
2017-08-07 10:50:00,25.41,25.42,25.38,25.39,34733.0,23.1668,23.1759,23.1394,23.1486,34733.0
2017-08-07 10:55:00,25.38,25.42,25.37,25.4,29195.0,23.1394,23.1759,23.1303,23.1577,29195.0
2017-08-07 11:00:00,25.4,25.4,25.35,25.37,32351.0,23.1577,23.1577,23.1121,23.1303,32351.0
2017-08-07 11:05:00,25.38,25.42,25.38,25.39,156482.0,23.1394,23.1759,23.1394,23.1486,156482.0
2017-08-07 11:10:00,25.4,25.46,25.4,25.46,38621.0,23.1577,23.2124,23.1577,23.2124,38621.0
2017-08-07 11:15:00,25.46,25.46,25.42,25.44,63132.0,23.2124,23.2124,23.1759,23.1942,63132.0
2017-08-07 11:20:00,25.44,25.44,25.42,25.42,18222.0,23.1942,23.1942,23.1759,23.1759,18222.0
2017-08-07 11:25:00,25.43,25.43,25.38,25.39,77710.0,23.185,23.185,23.1394,23.1486,77710.0
2017-08-07 11:30:00,25.39,25.41,25.38,25.39,44645.0,23.1486,23.1668,23.1394,23.1486,44645.0
2017-08-07 11:35:00,25.39,25.41,25.37,25.4,42152.0,23.1486,23.1668,23.1303,23.1577,42152.0
2017-08-07 11:40:00,25.41,25.42,25.39,25.41,43192.0,23.1668,23.1759,23.1486,23.1668,43192.0
2017-08-07 11:45:00,25.41,25.42,25.4,25.41,23821.0,23.1668,23.1759,23.1577,23.1668,23821.0
2017-08-07 11:50:00,25.4,25.43,25.39,25.43,39652.0,23.1577,23.185,23.1486,23.185,39652.0
2017-08-07 11:55:00,25.43,25.44,25.42,25.43,13557.0,23.185,23.1942,23.1759,23.185,13557.0
2017-08-07 12:00:00,25.43,25.49,25.42,25.49,43433.0,23.185,23.2397,23.1759,23.2397,43433.0
2017-08-07 12:05:00,25.49,25.49,25.47,25.48,17695.0,23.2397,23.2397,23.2215,23.2306,17695.0
2017-08-07 12:10:00,25.48,25.49,25.46,25.46,28531.0,23.2306,23.2397,23.2124,23.2124,28531.0
2017-08-07 12:15:00,25.47,25.47,25.43,25.43,94245.0,23.2215,23.2215,23.185,23.185,94245.0
2017-08-07 12:20:00,25.44,25.46,25.44,25.45,14476.0,23.1942,23.2124,23.1942,23.2033,14476.0
2017-08-07 12:25:00,25.45,25.46,25.44,25.45,29755.0,23.2033,23.2124,23.1942,23.2033,29755.0
2017-08-07 12:30:00,25.45,25.46,25.44,25.45,21753.0,23.2033,23.2124,23.1942,23.2033,21753.0
2017-08-07 12:35:00,25.45,25.46,25.44,25.45,12271.0,23.2033,23.2124,23.1942,23.2033,12271.0
2017-08-07 12:40:00,25.45,25.46,25.44,25.45,11191.0,23.2033,23.2124,23.1942,23.2033,11191.0
2017-08-07 12:45:00,25.45,25.47,25.44,25.45,52920.0,23.2033,23.2215,23.1942,23.2033,52920.0
2017-08-07 12:50:00,25.45,25.46,25.44,25.45,35092.0,23.2033,23.2124,23.1942,23.2033,35092.0
2017-08-07 12:55:00,25.45,25.46,25.44,25.45,16904.0,23.2033,23.2124,23.1942,23.2033,16904.0
2017-08-07 13:00:00,25.45,25.46,25.44,25.45,23509.0,23.2033,23.2124,23.1942,23.2033,23509.0
2017-08-07 13:05:00,25.45,25.46,25.44,25.45,19194.0,23.2033,23.2124,23.1942,23.2033,19194.0
2017-08-07 13:10:00,25.45,25.45,25.44,25.45,3900.0,23.2033,23.2033,23.1942,23.2033,3900.0
2017-08-07 13:15:00,25.44,25.45,25.44,25.45,14102.0,23.1942,23.2033,23.1942,23.2033,14102.0
2017-08-07 13:20:00,25.44,25.45,25.42,25.45,25004.0,23.1942,23.2033,23.1759,23.2033,25004.0
2017-08-07 13:25:00,25.45,25.46,25.44,25.45,38644.0,23.2033,23.2124,23.1942,23.2033,38644.0
2017-08-07 13:30:00,25.45,25.46,25.44,25.45,51879.0,23.2033,23.2124,23.1942,23.2033,51879.0
2017-08-07 13:35:00,25.45,25.47,25.44,25.47,74183.0,23.2033,23.2215,23.1942,23.2215,74183.0
2017-08-07 13:40:00,25.47,25.53,25.47,25.53,42071.0,23.2215,23.2762,23.2215,23.2762,42071.0
2017-08-07 13:45:00,25.53,25.53,25.5,25.5,26177.0,23.2762,23.2762,23.2489,23.2489,26177.0
2017-08-07 13:50:00,25.5,25.51,25.48,25.5,17627.0,23.2489,23.258,23.2306,23.2489,17627.0
2017-08-07 13:55:00,25.5,25.5,25.49,25.5,28877.0,23.2489,23.2489,23.2397,23.2489,28877.0
2017-08-07 14:00:00,25.5,25.51,25.46,25.46,35457.0,23.2489,23.258,23.2124,23.2124,35457.0
2017-08-07 14:05:00,25.46,25.47,25.45,25.47,15300.0,23.2124,23.2215,23.2033,23.2215,15300.0
2017-08-07 14:10:00,25.47,25.47,25.45,25.45,8767.0,23.2215,23.2215,23.2033,23.2033,8767.0
2017-08-07 14:15:00,25.45,25.47,25.43,25.43,25048.0,23.2033,23.2215,23.185,23.185,25048.0
2017-08-07 14:20:00,25.44,25.45,25.43,25.44,21362.0,23.1942,23.2033,23.185,23.1942,21362.0
2017-08-07 14:25:00,25.44,25.45,25.43,25.44,17710.0,23.1942,23.2033,23.185,23.1942,17710.0
2017-08-07 14:30:00,25.44,25.45,25.43,25.43,10666.0,23.1942,23.2033,23.185,23.185,10666.0
2017-08-07 14:35:00,25.43,25.44,25.43,25.43,4707.0,23.185,23.1942,23.185,23.185,4707.0
2017-08-07 14:40:00,25.44,25.44,25.42,25.44,19092.0,23.1942,23.1942,23.1759,23.1942,19092.0
2017-08-07 14:45:00,25.43,25.44,25.43,25.43,9869.0,23.185,23.1942,23.185,23.185,9869.0
2017-08-07 14:50:00,25.43,25.44,25.4,25.42,31318.0,23.185,23.1942,23.1577,23.1759,31318.0
2017-08-07 14:55:00,25.42,25.43,25.41,25.41,22540.0,23.1759,23.185,23.1668,23.1668,22540.0
2017-08-07 15:00:00,25.41,25.44,25.41,25.43,23767.0,23.1668,23.1942,23.1668,23.185,23767.0
2017-08-07 15:05:00,25.42,25.44,25.42,25.44,21939.0,23.1759,23.1942,23.1759,23.1942,21939.0
2017-08-07 15:10:00,25.44,25.46,25.43,25.45,44902.0,23.1942,23.2124,23.185,23.2033,44902.0
2017-08-07 15:15:00,25.45,25.49,25.44,25.49,121972.0,23.2033,23.2397,23.1942,23.2397,121972.0
2017-08-07 15:20:00,25.49,25.54,25.49,25.54,100095.0,23.2397,23.2853,23.2397,23.2853,100095.0
2017-08-07 15:25:00,25.54,25.56,25.51,25.52,73680.0,23.2853,23.3036,23.258,23.2671,73680.0
2017-08-07 15:30:00,25.52,25.52,25.48,25.5,42978.0,23.2671,23.2671,23.2306,23.2489,42978.0
2017-08-07 15:35:00,25.5,25.5,25.48,25.48,62583.0,23.2489,23.2489,23.2306,23.2306,62583.0
2017-08-07 15:40:00,25.49,25.49,25.45,25.45,99066.0,23.2397,23.2397,23.2033,23.2033,99066.0
2017-08-07 15:45:00,25.45,25.46,25.41,25.42,126075.0,23.2033,23.2124,23.1668,23.1759,126075.0
2017-08-07 15:50:00,25.42,25.43,25.41,25.43,110573.0,23.1759,23.185,23.1668,23.185,110573.0
2017-08-07 15:55:00,25.43,25.46,25.42,25.46,267837.0,23.185,23.2124,23.1759,23.2124,267837.0
2017-08-08 09:30:00,25.46,25.47,25.38,25.39,49306.0,23.2124,23.2215,23.1394,23.1486,49306.0
2017-08-08 09:35:00,25.4,25.4,25.33,25.38,22195.0,23.1577,23.1577,23.0939,23.1394,22195.0
2017-08-08 09:40:00,25.37,25.41,25.34,25.39,28836.0,23.1303,23.1668,23.103,23.1486,28836.0
2017-08-08 09:45:00,25.4,25.43,25.37,25.38,30832.0,23.1577,23.185,23.1303,23.1394,30832.0
2017-08-08 09:50:00,25.39,25.44,25.38,25.43,38725.0,23.1486,23.1942,23.1394,23.185,38725.0
2017-08-08 09:55:00,25.43,25.49,25.41,25.46,27972.0,23.185,23.2397,23.1668,23.2124,27972.0
2017-08-08 10:00:00,25.45,25.46,25.41,25.45,26812.0,23.2033,23.2124,23.1668,23.2033,26812.0
2017-08-08 10:05:00,25.45,25.46,25.43,25.45,47563.0,23.2033,23.2124,23.185,23.2033,47563.0
2017-08-08 10:10:00,25.45,25.49,25.45,25.47,28818.0,23.2033,23.2397,23.2033,23.2215,28818.0
2017-08-08 10:15:00,25.48,25.49,25.42,25.48,38808.0,23.2306,23.2397,23.1759,23.2306,38808.0
2017-08-08 10:20:00,25.49,25.52,25.48,25.49,21338.0,23.2397,23.2671,23.2306,23.2397,21338.0
2017-08-08 10:25:00,25.49,25.5,25.46,25.48,28545.0,23.2397,23.2489,23.2124,23.2306,28545.0
2017-08-08 10:30:00,25.47,25.5,25.46,25.5,62171.0,23.2215,23.2489,23.2124,23.2489,62171.0
2017-08-08 10:35:00,25.49,25.5,25.46,25.46,34397.0,23.2397,23.2489,23.2124,23.2124,34397.0
2017-08-08 10:40:00,25.46,25.48,25.44,25.46,71570.0,23.2124,23.2306,23.1942,23.2124,71570.0
2017-08-08 10:45:00,25.47,25.47,25.44,25.46,26367.0,23.2215,23.2215,23.1942,23.2124,26367.0
2017-08-08 10:50:00,25.46,25.5,25.43,25.49,47255.0,23.2124,23.2489,23.185,23.2397,47255.0
2017-08-08 10:55:00,25.48,25.5,25.46,25.48,89548.0,23.2306,23.2489,23.2124,23.2306,89548.0
2017-08-08 11:00:00,25.48,25.51,25.48,25.5,42664.0,23.2306,23.258,23.2306,23.2489,42664.0
2017-08-08 11:05:00,25.5,25.52,25.48,25.5,75976.0,23.2489,23.2671,23.2306,23.2489,75976.0
2017-08-08 11:10:00,25.5,25.55,25.49,25.5,135406.0,23.2489,23.2944,23.2397,23.2489,135406.0
2017-08-08 11:15:00,25.5,25.51,25.47,25.49,23606.0,23.2489,23.258,23.2215,23.2397,23606.0
2017-08-08 11:20:00,25.49,25.51,25.48,25.49,42585.0,23.2397,23.258,23.2306,23.2397,42585.0
2017-08-08 11:25:00,25.49,25.51,25.48,25.5,25989.0,23.2397,23.258,23.2306,23.2489,25989.0
2017-08-08 11:30:00,25.49,25.51,25.48,25.5,32907.0,23.2397,23.258,23.2306,23.2489,32907.0
2017-08-08 11:35:00,25.49,25.5,25.47,25.49,33622.0,23.2397,23.2489,23.2215,23.2397,33622.0
2017-08-08 11:40:00,25.5,25.51,25.49,25.5,34679.0,23.2489,23.258,23.2397,23.2489,34679.0
2017-08-08 11:45:00,25.5,25.52,25.5,25.5,40566.0,23.2489,23.2671,23.2489,23.2489,40566.0
2017-08-08 11:50:00,25.5,25.54,25.49,25.53,42149.0,23.2489,23.2853,23.2397,23.2762,42149.0
2017-08-08 11:55:00,25.53,25.56,25.52,25.56,48228.0,23.2762,23.3036,23.2671,23.3036,48228.0
2017-08-08 12:00:00,25.57,25.58,25.56,25.57,24632.0,23.3127,23.3218,23.3036,23.3127,24632.0
2017-08-08 12:05:00,25.58,25.59,25.54,25.55,58653.0,23.3218,23.3309,23.2853,23.2944,58653.0
2017-08-08 12:10:00,25.55,25.57,25.55,25.56,26378.0,23.2944,23.3127,23.2944,23.3036,26378.0
2017-08-08 12:15:00,25.56,25.59,25.55,25.56,12484.0,23.3036,23.3309,23.2944,23.3036,12484.0
2017-08-08 12:20:00,25.56,25.58,25.55,25.55,22745.0,23.3036,23.3218,23.2944,23.2944,22745.0
2017-08-08 12:25:00,25.55,25.56,25.54,25.55,26186.0,23.2944,23.3036,23.2853,23.2944,26186.0
2017-08-08 12:30:00,25.55,25.56,25.52,25.53,52816.0,23.2944,23.3036,23.2671,23.2762,52816.0
2017-08-08 12:35:00,25.54,25.54,25.51,25.53,15986.0,23.2853,23.2853,23.258,23.2762,15986.0
2017-08-08 12:40:00,25.53,25.54,25.51,25.52,25446.0,23.2762,23.2853,23.258,23.2671,25446.0
2017-08-08 12:45:00,25.52,25.53,25.51,25.51,17112.0,23.2671,23.2762,23.258,23.258,17112.0
2017-08-08 12:50:00,25.52,25.53,25.48,25.49,14646.0,23.2671,23.2762,23.2306,23.2397,14646.0
2017-08-08 12:55:00,25.48,25.49,25.46,25.49,22961.0,23.2306,23.2397,23.2124,23.2397,22961.0
2017-08-08 13:00:00,25.49,25.49,25.45,25.46,10326.0,23.2397,23.2397,23.2033,23.2124,10326.0
2017-08-08 13:05:00,25.46,25.5,25.46,25.49,15545.0,23.2124,23.2489,23.2124,23.2397,15545.0
2017-08-08 13:10:00,25.49,25.5,25.47,25.49,14644.0,23.2397,23.2489,23.2215,23.2397,14644.0
2017-08-08 13:15:00,25.48,25.5,25.48,25.49,13021.0,23.2306,23.2489,23.2306,23.2397,13021.0
2017-08-08 13:20:00,25.5,25.5,25.48,25.49,15287.0,23.2489,23.2489,23.2306,23.2397,15287.0
2017-08-08 13:25:00,25.49,25.51,25.46,25.48,49579.0,23.2397,23.258,23.2124,23.2306,49579.0
2017-08-08 13:30:00,25.49,25.5,25.45,25.45,114100.0,23.2397,23.2489,23.2033,23.2033,114100.0
2017-08-08 13:35:00,25.45,25.46,25.44,25.46,21695.0,23.2033,23.2124,23.1942,23.2124,21695.0
2017-08-08 13:40:00,25.45,25.48,25.43,25.43,69991.0,23.2033,23.2306,23.185,23.185,69991.0
2017-08-08 13:45:00,25.44,25.46,25.43,25.46,73735.0,23.1942,23.2124,23.185,23.2124,73735.0
2017-08-08 13:50:00,25.46,25.46,25.41,25.41,34480.0,23.2124,23.2124,23.1668,23.1668,34480.0
2017-08-08 13:55:00,25.42,25.43,25.41,25.42,36369.0,23.1759,23.185,23.1668,23.1759,36369.0
2017-08-08 14:00:00,25.43,25.45,25.42,25.44,58047.0,23.185,23.2033,23.1759,23.1942,58047.0
2017-08-08 14:05:00,25.44,25.44,25.42,25.43,24036.0,23.1942,23.1942,23.1759,23.185,24036.0
2017-08-08 14:10:00,25.43,25.44,25.4,25.41,54221.0,23.185,23.1942,23.1577,23.1668,54221.0
2017-08-08 14:15:00,25.4,25.41,25.39,25.39,29025.0,23.1577,23.1668,23.1486,23.1486,29025.0
2017-08-08 14:20:00,25.39,25.42,25.39,25.4,42528.0,23.1486,23.1759,23.1486,23.1577,42528.0
2017-08-08 14:25:00,25.41,25.42,25.41,25.42,11600.0,23.1668,23.1759,23.1668,23.1759,11600.0
2017-08-08 14:30:00,25.42,25.43,25.41,25.43,35709.0,23.1759,23.185,23.1668,23.185,35709.0
2017-08-08 14:35:00,25.43,25.44,25.41,25.44,15371.0,23.185,23.1942,23.1668,23.1942,15371.0
2017-08-08 14:40:00,25.43,25.43,25.4,25.4,25590.0,23.185,23.185,23.1577,23.1577,25590.0
2017-08-08 14:45:00,25.41,25.43,25.4,25.41,27125.0,23.1668,23.185,23.1577,23.1668,27125.0
2017-08-08 14:50:00,25.41,25.42,25.41,25.42,38077.0,23.1668,23.1759,23.1668,23.1759,38077.0
2017-08-08 14:55:00,25.41,25.42,25.4,25.4,16101.0,23.1668,23.1759,23.1577,23.1577,16101.0
2017-08-08 15:00:00,25.4,25.41,25.38,25.38,40107.0,23.1577,23.1668,23.1394,23.1394,40107.0
2017-08-08 15:05:00,25.38,25.4,25.37,25.39,41913.0,23.1394,23.1577,23.1303,23.1486,41913.0
2017-08-08 15:10:00,25.39,25.41,25.39,25.39,29263.0,23.1486,23.1668,23.1486,23.1486,29263.0
2017-08-08 15:15:00,25.39,25.39,25.37,25.37,25595.0,23.1486,23.1486,23.1303,23.1303,25595.0
2017-08-08 15:20:00,25.38,25.39,25.36,25.37,69518.0,23.1394,23.1486,23.1212,23.1303,69518.0
2017-08-08 15:25:00,25.37,25.38,25.34,25.37,55918.0,23.1303,23.1394,23.103,23.1303,55918.0
2017-08-08 15:30:00,25.37,25.37,25.28,25.32,80602.0,23.1303,23.1303,23.0483,23.0847,80602.0
2017-08-08 15:35:00,25.33,25.33,25.28,25.29,59787.0,23.0939,23.0939,23.0483,23.0574,59787.0
2017-08-08 15:40:00,25.29,25.33,25.29,25.31,99367.0,23.0574,23.0939,23.0574,23.0756,99367.0
2017-08-08 15:45:00,25.32,25.32,25.31,25.32,78607.0,23.0847,23.0847,23.0756,23.0847,78607.0
2017-08-08 15:50:00,25.32,25.32,25.3,25.31,146891.0,23.0847,23.0847,23.0665,23.0756,146891.0
2017-08-08 15:55:00,25.31,25.32,25.31,25.31,236989.0,23.0756,23.0847,23.0756,23.0756,236989.0
2017-08-09 09:30:00,25.22,25.27,25.14,25.25,306754.0,22.9936,23.0392,22.9206,23.0209,306754.0
2017-08-09 09:35:00,25.27,25.31,25.23,25.3,28219.0,23.0392,23.0756,23.0027,23.0665,28219.0
2017-08-09 09:40:00,25.29,25.29,25.23,25.24,27830.0,23.0574,23.0574,23.0027,23.0118,27830.0
2017-08-09 09:45:00,25.25,25.31,25.24,25.31,24228.0,23.0209,23.0756,23.0118,23.0756,24228.0
2017-08-09 09:50:00,25.32,25.37,25.32,25.32,35462.0,23.0847,23.1303,23.0847,23.0847,35462.0
2017-08-09 09:55:00,25.32,25.39,25.31,25.39,37260.0,23.0847,23.1486,23.0756,23.1486,37260.0
2017-08-09 10:00:00,25.39,25.39,25.29,25.3,53191.0,23.1486,23.1486,23.0574,23.0665,53191.0
2017-08-09 10:05:00,25.3,25.31,25.28,25.29,12630.0,23.0665,23.0756,23.0483,23.0574,12630.0
2017-08-09 10:10:00,25.29,25.31,25.27,25.28,29628.0,23.0574,23.0756,23.0392,23.0483,29628.0
2017-08-09 10:15:00,25.28,25.31,25.28,25.3,14680.0,23.0483,23.0756,23.0483,23.0665,14680.0
2017-08-09 10:20:00,25.3,25.34,25.29,25.33,27791.0,23.0665,23.103,23.0574,23.0939,27791.0
2017-08-09 10:25:00,25.33,25.36,25.33,25.35,24218.0,23.0939,23.1212,23.0939,23.1121,24218.0
2017-08-09 10:30:00,25.35,25.38,25.34,25.37,39436.0,23.1121,23.1394,23.103,23.1303,39436.0
2017-08-09 10:35:00,25.37,25.38,25.33,25.36,43377.0,23.1303,23.1394,23.0939,23.1212,43377.0
2017-08-09 10:40:00,25.37,25.37,25.33,25.34,28418.0,23.1303,23.1303,23.0939,23.103,28418.0
2017-08-09 10:45:00,25.34,25.35,25.33,25.34,47562.0,23.103,23.1121,23.0939,23.103,47562.0
2017-08-09 10:50:00,25.34,25.34,25.32,25.32,37125.0,23.103,23.103,23.0847,23.0847,37125.0
2017-08-09 10:55:00,25.33,25.35,25.31,25.34,18815.0,23.0939,23.1121,23.0756,23.103,18815.0
2017-08-09 11:00:00,25.34,25.35,25.32,25.33,27208.0,23.103,23.1121,23.0847,23.0939,27208.0
2017-08-09 11:05:00,25.34,25.35,25.32,25.35,22050.0,23.103,23.1121,23.0847,23.1121,22050.0
2017-08-09 11:10:00,25.35,25.35,25.32,25.35,44707.0,23.1121,23.1121,23.0847,23.1121,44707.0
2017-08-09 11:15:00,25.35,25.37,25.34,25.34,42389.0,23.1121,23.1303,23.103,23.103,42389.0
2017-08-09 11:20:00,25.34,25.37,25.34,25.37,26422.0,23.103,23.1303,23.103,23.1303,26422.0
2017-08-09 11:25:00,25.38,25.41,25.37,25.41,30093.0,23.1394,23.1668,23.1303,23.1668,30093.0
2017-08-09 11:30:00,25.4,25.4,25.37,25.39,46335.0,23.1577,23.1577,23.1303,23.1486,46335.0
2017-08-09 11:35:00,25.39,25.41,25.38,25.39,59990.0,23.1486,23.1668,23.1394,23.1486,59990.0
2017-08-09 11:40:00,25.39,25.41,25.38,25.41,15887.0,23.1486,23.1668,23.1394,23.1668,15887.0
2017-08-09 11:45:00,25.4,25.42,25.39,25.4,28081.0,23.1577,23.1759,23.1486,23.1577,28081.0
2017-08-09 11:50:00,25.41,25.43,25.38,25.38,45061.0,23.1668,23.185,23.1394,23.1394,45061.0
2017-08-09 11:55:00,25.38,25.39,25.37,25.38,37238.0,23.1394,23.1486,23.1303,23.1394,37238.0
2017-08-09 12:00:00,25.38,25.38,25.37,25.38,17661.0,23.1394,23.1394,23.1303,23.1394,17661.0
2017-08-09 12:05:00,25.38,25.41,25.37,25.38,53504.0,23.1394,23.1668,23.1303,23.1394,53504.0
2017-08-09 12:10:00,25.38,25.39,25.37,25.38,15062.0,23.1394,23.1486,23.1303,23.1394,15062.0
2017-08-09 12:15:00,25.38,25.39,25.37,25.39,37410.0,23.1394,23.1486,23.1303,23.1486,37410.0
2017-08-09 12:20:00,25.38,25.41,25.38,25.41,18983.0,23.1394,23.1668,23.1394,23.1668,18983.0
2017-08-09 12:25:00,25.41,25.42,25.39,25.39,26288.0,23.1668,23.1759,23.1486,23.1486,26288.0
2017-08-09 12:30:00,25.39,25.4,25.39,25.39,5806.0,23.1486,23.1577,23.1486,23.1486,5806.0
2017-08-09 12:35:00,25.39,25.41,25.38,25.39,34729.0,23.1486,23.1668,23.1394,23.1486,34729.0
2017-08-09 12:40:00,25.39,25.4,25.36,25.39,49309.0,23.1486,23.1577,23.1212,23.1486,49309.0
2017-08-09 12:45:00,25.38,25.39,25.37,25.38,9311.0,23.1394,23.1486,23.1303,23.1394,9311.0
2017-08-09 12:50:00,25.37,25.39,25.37,25.39,9865.0,23.1303,23.1486,23.1303,23.1486,9865.0
2017-08-09 12:55:00,25.39,25.39,25.37,25.37,11665.0,23.1486,23.1486,23.1303,23.1303,11665.0
2017-08-09 13:00:00,25.38,25.39,25.37,25.38,10433.0,23.1394,23.1486,23.1303,23.1394,10433.0
2017-08-09 13:05:00,25.38,25.39,25.37,25.38,19935.0,23.1394,23.1486,23.1303,23.1394,19935.0
2017-08-09 13:10:00,25.39,25.39,25.37,25.38,15371.0,23.1486,23.1486,23.1303,23.1394,15371.0
2017-08-09 13:15:00,25.38,25.38,25.37,25.38,10577.0,23.1394,23.1394,23.1303,23.1394,10577.0
2017-08-09 13:20:00,25.38,25.39,25.37,25.38,37135.0,23.1394,23.1486,23.1303,23.1394,37135.0
2017-08-09 13:25:00,25.37,25.39,25.37,25.37,20798.0,23.1303,23.1486,23.1303,23.1303,20798.0
2017-08-09 13:30:00,25.38,25.38,25.36,25.37,18082.0,23.1394,23.1394,23.1212,23.1303,18082.0
2017-08-09 13:35:00,25.37,25.37,25.36,25.36,6053.0,23.1303,23.1303,23.1212,23.1212,6053.0
2017-08-09 13:40:00,25.37,25.38,25.32,25.32,41031.0,23.1303,23.1394,23.0847,23.0847,41031.0
2017-08-09 13:45:00,25.32,25.32,25.29,25.29,15548.0,23.0847,23.0847,23.0574,23.0574,15548.0
2017-08-09 13:50:00,25.29,25.3,25.28,25.29,16718.0,23.0574,23.0665,23.0483,23.0574,16718.0
2017-08-09 13:55:00,25.28,25.3,25.27,25.29,24279.0,23.0483,23.0665,23.0392,23.0574,24279.0
2017-08-09 14:00:00,25.29,25.3,25.27,25.28,17564.0,23.0574,23.0665,23.0392,23.0483,17564.0
2017-08-09 14:05:00,25.27,25.27,25.25,25.26,12688.0,23.0392,23.0392,23.0209,23.03,12688.0
2017-08-09 14:10:00,25.26,25.28,25.25,25.28,47707.0,23.03,23.0483,23.0209,23.0483,47707.0
2017-08-09 14:15:00,25.28,25.3,25.27,25.3,20475.0,23.0483,23.0665,23.0392,23.0665,20475.0
2017-08-09 14:20:00,25.29,25.33,25.29,25.32,25574.0,23.0574,23.0939,23.0574,23.0847,25574.0
2017-08-09 14:25:00,25.33,25.35,25.32,25.34,32218.0,23.0939,23.1121,23.0847,23.103,32218.0
2017-08-09 14:30:00,25.34,25.36,25.3,25.31,32425.0,23.103,23.1212,23.0665,23.0756,32425.0
2017-08-09 14:35:00,25.3,25.32,25.29,25.3,48970.0,23.0665,23.0847,23.0574,23.0665,48970.0
2017-08-09 14:40:00,25.3,25.32,25.3,25.31,10799.0,23.0665,23.0847,23.0665,23.0756,10799.0
2017-08-09 14:45:00,25.32,25.33,25.3,25.32,53368.0,23.0847,23.0939,23.0665,23.0847,53368.0
2017-08-09 14:50:00,25.32,25.32,25.3,25.3,22789.0,23.0847,23.0847,23.0665,23.0665,22789.0
2017-08-09 14:55:00,25.3,25.31,25.3,25.3,10550.0,23.0665,23.0756,23.0665,23.0665,10550.0
2017-08-09 15:00:00,25.31,25.31,25.29,25.3,17772.0,23.0756,23.0756,23.0574,23.0665,17772.0
2017-08-09 15:05:00,25.3,25.31,25.28,25.29,134328.0,23.0665,23.0756,23.0483,23.0574,134328.0
2017-08-09 15:10:00,25.29,25.3,25.28,25.3,26842.0,23.0574,23.0665,23.0483,23.0665,26842.0
2017-08-09 15:15:00,25.3,25.3,25.28,25.29,19985.0,23.0665,23.0665,23.0483,23.0574,19985.0
2017-08-09 15:20:00,25.29,25.29,25.26,25.28,64758.0,23.0574,23.0574,23.03,23.0483,64758.0
2017-08-09 15:25:00,25.28,25.3,25.27,25.3,63628.0,23.0483,23.0665,23.0392,23.0665,63628.0
2017-08-09 15:30:00,25.3,25.3,25.28,25.29,37222.0,23.0665,23.0665,23.0483,23.0574,37222.0
2017-08-09 15:35:00,25.29,25.31,25.28,25.31,62922.0,23.0574,23.0756,23.0483,23.0756,62922.0
2017-08-09 15:40:00,25.3,25.32,25.3,25.32,42352.0,23.0665,23.0847,23.0665,23.0847,42352.0
2017-08-09 15:45:00,25.32,25.33,25.31,25.33,213036.0,23.0847,23.0939,23.0756,23.0939,213036.0
2017-08-09 15:50:00,25.33,25.33,25.29,25.29,92458.0,23.0939,23.0939,23.0574,23.0574,92458.0
2017-08-09 15:55:00,25.29,25.31,25.28,25.3,173515.0,23.0574,23.0756,23.0483,23.0665,173515.0
2017-08-10 09:30:00,25.17,25.26,25.13,25.2,35964.0,22.948,23.03,22.9115,22.9753,35964.0
2017-08-10 09:35:00,25.2,25.24,25.15,25.18,35034.0,22.9753,23.0118,22.9298,22.9571,35034.0
2017-08-10 09:40:00,25.18,25.19,25.13,25.19,20734.0,22.9571,22.9662,22.9115,22.9662,20734.0
2017-08-10 09:45:00,25.19,25.19,25.15,25.16,17223.0,22.9662,22.9662,22.9298,22.9389,17223.0
2017-08-10 09:50:00,25.16,25.2,25.15,25.19,17612.0,22.9389,22.9753,22.9298,22.9662,17612.0
2017-08-10 09:55:00,25.19,25.2,25.13,25.14,29017.0,22.9662,22.9753,22.9115,22.9206,29017.0
2017-08-10 10:00:00,25.15,25.15,25.06,25.06,38716.0,22.9298,22.9298,22.8477,22.8477,38716.0
2017-08-10 10:05:00,25.06,25.1,25.02,25.09,40241.0,22.8477,22.8842,22.8112,22.8751,40241.0
2017-08-10 10:10:00,25.09,25.14,25.07,25.09,164369.0,22.8751,22.9206,22.8568,22.8751,164369.0
2017-08-10 10:15:00,25.1,25.1,25.01,25.05,40903.0,22.8842,22.8842,22.8021,22.8386,40903.0
2017-08-10 10:20:00,25.05,25.08,25.04,25.06,30830.0,22.8386,22.8659,22.8295,22.8477,30830.0
2017-08-10 10:25:00,25.05,25.05,25.01,25.05,23599.0,22.8386,22.8386,22.8021,22.8386,23599.0
2017-08-10 10:30:00,25.05,25.06,25.02,25.04,32600.0,22.8386,22.8477,22.8112,22.8295,32600.0
2017-08-10 10:35:00,25.04,25.1,25.04,25.08,19046.0,22.8295,22.8842,22.8295,22.8659,19046.0
2017-08-10 10:40:00,25.08,25.08,25.02,25.03,47586.0,22.8659,22.8659,22.8112,22.8203,47586.0
2017-08-10 10:45:00,25.03,25.03,25.0,25.0,27440.0,22.8203,22.8203,22.793,22.793,27440.0
2017-08-10 10:50:00,25.0,25.0,24.97,24.99,24882.0,22.793,22.793,22.7656,22.7839,24882.0
2017-08-10 10:55:00,24.99,25.02,24.98,25.0,33551.0,22.7839,22.8112,22.7748,22.793,33551.0
2017-08-10 11:00:00,25.0,25.01,24.96,24.97,19595.0,22.793,22.8021,22.7565,22.7656,19595.0
2017-08-10 11:05:00,24.97,24.98,24.95,24.97,52510.0,22.7656,22.7748,22.7474,22.7656,52510.0
2017-08-10 11:10:00,24.97,24.99,24.97,24.99,44275.0,22.7656,22.7839,22.7656,22.7839,44275.0
2017-08-10 11:15:00,24.99,25.04,24.99,25.03,35741.0,22.7839,22.8295,22.7839,22.8203,35741.0
2017-08-10 11:20:00,25.03,25.04,24.98,24.98,58300.0,22.8203,22.8295,22.7748,22.7748,58300.0
2017-08-10 11:25:00,24.98,25.01,24.97,25.01,36151.0,22.7748,22.8021,22.7656,22.8021,36151.0
2017-08-10 11:30:00,25.01,25.04,24.99,25.02,24404.0,22.8021,22.8295,22.7839,22.8112,24404.0
2017-08-10 11:35:00,25.01,25.03,24.99,25.03,13694.0,22.8021,22.8203,22.7839,22.8203,13694.0
2017-08-10 11:40:00,25.02,25.02,24.98,24.98,19500.0,22.8112,22.8112,22.7748,22.7748,19500.0
2017-08-10 11:45:00,24.99,25.0,24.97,24.97,32887.0,22.7839,22.793,22.7656,22.7656,32887.0
2017-08-10 11:50:00,24.97,24.98,24.96,24.96,29319.0,22.7656,22.7748,22.7565,22.7565,29319.0
2017-08-10 11:55:00,24.96,24.97,24.94,24.95,13606.0,22.7565,22.7656,22.7383,22.7474,13606.0
2017-08-10 12:00:00,24.94,24.94,24.9,24.91,28357.0,22.7383,22.7383,22.7018,22.7109,28357.0
2017-08-10 12:05:00,24.92,24.93,24.9,24.92,22733.0,22.7201,22.7292,22.7018,22.7201,22733.0
2017-08-10 12:10:00,24.92,24.92,24.88,24.89,39267.0,22.7201,22.7201,22.6836,22.6927,39267.0
2017-08-10 12:15:00,24.9,24.96,24.9,24.93,75567.0,22.7018,22.7565,22.7018,22.7292,75567.0
2017-08-10 12:20:00,24.93,24.93,24.9,24.93,14116.0,22.7292,22.7292,22.7018,22.7292,14116.0
2017-08-10 12:25:00,24.94,24.94,24.92,24.93,23199.0,22.7383,22.7383,22.7201,22.7292,23199.0
2017-08-10 12:30:00,24.92,24.93,24.87,24.87,14177.0,22.7201,22.7292,22.6745,22.6745,14177.0
2017-08-10 12:35:00,24.88,24.88,24.81,24.83,72014.0,22.6836,22.6836,22.6198,22.638,72014.0
2017-08-10 12:40:00,24.83,24.85,24.82,24.83,11099.0,22.638,22.6562,22.6289,22.638,11099.0
2017-08-10 12:45:00,24.84,24.84,24.79,24.79,49750.0,22.6471,22.6471,22.6015,22.6015,49750.0
2017-08-10 12:50:00,24.79,24.8,24.77,24.8,24051.0,22.6015,22.6107,22.5833,22.6107,24051.0
2017-08-10 12:55:00,24.8,24.81,24.79,24.8,31031.0,22.6107,22.6198,22.6015,22.6107,31031.0
2017-08-10 13:00:00,24.79,24.84,24.79,24.84,38923.0,22.6015,22.6471,22.6015,22.6471,38923.0
2017-08-10 13:05:00,24.83,24.84,24.82,24.83,24858.0,22.638,22.6471,22.6289,22.638,24858.0
2017-08-10 13:10:00,24.83,24.84,24.79,24.8,31122.0,22.638,22.6471,22.6015,22.6107,31122.0
2017-08-10 13:15:00,24.8,24.81,24.79,24.81,29620.0,22.6107,22.6198,22.6015,22.6198,29620.0
2017-08-10 13:20:00,24.8,24.8,24.78,24.79,36933.0,22.6107,22.6107,22.5924,22.6015,36933.0
2017-08-10 13:25:00,24.8,24.81,24.79,24.8,18851.0,22.6107,22.6198,22.6015,22.6107,18851.0
2017-08-10 13:30:00,24.81,24.82,24.79,24.82,12829.0,22.6198,22.6289,22.6015,22.6289,12829.0
2017-08-10 13:35:00,24.82,24.82,24.79,24.8,14783.0,22.6289,22.6289,22.6015,22.6107,14783.0
2017-08-10 13:40:00,24.81,24.82,24.79,24.79,16422.0,22.6198,22.6289,22.6015,22.6015,16422.0
2017-08-10 13:45:00,24.79,24.81,24.79,24.8,23963.0,22.6015,22.6198,22.6015,22.6107,23963.0
2017-08-10 13:50:00,24.8,24.83,24.8,24.81,25469.0,22.6107,22.638,22.6107,22.6198,25469.0
2017-08-10 13:55:00,24.82,24.84,24.81,24.84,30251.0,22.6289,22.6471,22.6198,22.6471,30251.0
2017-08-10 14:00:00,24.84,24.85,24.83,24.84,43886.0,22.6471,22.6562,22.638,22.6471,43886.0
2017-08-10 14:05:00,24.84,24.89,24.82,24.89,67642.0,22.6471,22.6927,22.6289,22.6927,67642.0
2017-08-10 14:10:00,24.89,24.94,24.89,24.94,36567.0,22.6927,22.7383,22.6927,22.7383,36567.0
2017-08-10 14:15:00,24.93,24.95,24.92,24.94,18671.0,22.7292,22.7474,22.7201,22.7383,18671.0
2017-08-10 14:20:00,24.95,24.97,24.94,24.96,22216.0,22.7474,22.7656,22.7383,22.7565,22216.0
2017-08-10 14:25:00,24.96,24.96,24.93,24.94,18772.0,22.7565,22.7565,22.7292,22.7383,18772.0
2017-08-10 14:30:00,24.95,24.98,24.95,24.96,23484.0,22.7474,22.7748,22.7474,22.7565,23484.0
2017-08-10 14:35:00,24.97,24.97,24.91,24.94,34501.0,22.7656,22.7656,22.7109,22.7383,34501.0
2017-08-10 14:40:00,24.94,24.95,24.92,24.94,10967.0,22.7383,22.7474,22.7201,22.7383,10967.0
2017-08-10 14:45:00,24.94,24.97,24.92,24.96,19836.0,22.7383,22.7656,22.7201,22.7565,19836.0
2017-08-10 14:50:00,24.96,24.96,24.93,24.93,15585.0,22.7565,22.7565,22.7292,22.7292,15585.0
2017-08-10 14:55:00,24.93,24.93,24.9,24.9,18220.0,22.7292,22.7292,22.7018,22.7018,18220.0
2017-08-10 15:00:00,24.91,24.93,24.87,24.87,57669.0,22.7109,22.7292,22.6745,22.6745,57669.0
2017-08-10 15:05:00,24.88,24.89,24.86,24.87,29156.0,22.6836,22.6927,22.6654,22.6745,29156.0
2017-08-10 15:10:00,24.88,24.88,24.83,24.85,27372.0,22.6836,22.6836,22.638,22.6562,27372.0
2017-08-10 15:15:00,24.84,24.85,24.82,24.84,36459.0,22.6471,22.6562,22.6289,22.6471,36459.0
2017-08-10 15:20:00,24.85,24.86,24.82,24.86,35768.0,22.6562,22.6654,22.6289,22.6654,35768.0
2017-08-10 15:25:00,24.86,24.87,24.83,24.87,44428.0,22.6654,22.6745,22.638,22.6745,44428.0
2017-08-10 15:30:00,24.87,24.88,24.84,24.85,46880.0,22.6745,22.6836,22.6471,22.6562,46880.0
2017-08-10 15:35:00,24.84,24.86,24.82,24.84,91181.0,22.6471,22.6654,22.6289,22.6471,91181.0
2017-08-10 15:40:00,24.84,24.86,24.83,24.85,81056.0,22.6471,22.6654,22.638,22.6562,81056.0
2017-08-10 15:45:00,24.84,24.85,24.82,24.83,134474.0,22.6471,22.6562,22.6289,22.638,134474.0
2017-08-10 15:50:00,24.83,24.85,24.8,24.8,143933.0,22.638,22.6562,22.6107,22.6107,143933.0
2017-08-10 15:55:00,24.8,24.83,24.78,24.78,306029.0,22.6107,22.638,22.5924,22.5924,306029.0
2017-08-11 09:30:00,24.73,24.85,24.66,24.76,127954.0,22.5468,22.6562,22.483,22.5742,127954.0
2017-08-11 09:35:00,24.76,24.77,24.71,24.73,32442.0,22.5742,22.5833,22.5286,22.5468,32442.0
2017-08-11 09:40:00,24.74,24.75,24.7,24.71,16325.0,22.5559,22.5651,22.5195,22.5286,16325.0
2017-08-11 09:45:00,24.72,24.75,24.7,24.75,19609.0,22.5377,22.5651,22.5195,22.5651,19609.0
2017-08-11 09:50:00,24.75,24.77,24.7,24.76,18376.0,22.5651,22.5833,22.5195,22.5742,18376.0
2017-08-11 09:55:00,24.77,24.79,24.75,24.78,24326.0,22.5833,22.6015,22.5651,22.5924,24326.0
2017-08-11 10:00:00,24.77,24.86,24.77,24.86,29903.0,22.5833,22.6654,22.5833,22.6654,29903.0
2017-08-11 10:05:00,24.86,24.9,24.85,24.86,27824.0,22.6654,22.7018,22.6562,22.6654,27824.0
2017-08-11 10:10:00,24.87,24.94,24.86,24.91,35896.0,22.6745,22.7383,22.6654,22.7109,35896.0
2017-08-11 10:15:00,24.9,24.92,24.87,24.92,36244.0,22.7018,22.7201,22.6745,22.7201,36244.0
2017-08-11 10:20:00,24.92,25.0,24.91,24.97,41532.0,22.7201,22.793,22.7109,22.7656,41532.0
2017-08-11 10:25:00,24.97,24.98,24.95,24.97,25477.0,22.7656,22.7748,22.7474,22.7656,25477.0
2017-08-11 10:30:00,24.97,24.97,24.91,24.95,24550.0,22.7656,22.7656,22.7109,22.7474,24550.0
2017-08-11 10:35:00,24.95,24.96,24.9,24.91,103600.0,22.7474,22.7565,22.7018,22.7109,103600.0
2017-08-11 10:40:00,24.91,24.95,24.91,24.93,22308.0,22.7109,22.7474,22.7109,22.7292,22308.0
2017-08-11 10:45:00,24.93,24.96,24.93,24.93,16973.0,22.7292,22.7565,22.7292,22.7292,16973.0
2017-08-11 10:50:00,24.94,24.96,24.93,24.95,18428.0,22.7383,22.7565,22.7292,22.7474,18428.0
2017-08-11 10:55:00,24.95,24.96,24.94,24.95,29740.0,22.7474,22.7565,22.7383,22.7474,29740.0
2017-08-11 11:00:00,24.94,24.95,24.92,24.93,14785.0,22.7383,22.7474,22.7201,22.7292,14785.0
2017-08-11 11:05:00,24.94,24.95,24.92,24.93,20677.0,22.7383,22.7474,22.7201,22.7292,20677.0
2017-08-11 11:10:00,24.93,24.95,24.92,24.95,24097.0,22.7292,22.7474,22.7201,22.7474,24097.0
2017-08-11 11:15:00,24.95,24.95,24.9,24.91,32137.0,22.7474,22.7474,22.7018,22.7109,32137.0
2017-08-11 11:20:00,24.9,24.93,24.88,24.93,38114.0,22.7018,22.7292,22.6836,22.7292,38114.0
2017-08-11 11:25:00,24.93,24.94,24.9,24.91,33134.0,22.7292,22.7383,22.7018,22.7109,33134.0
2017-08-11 11:30:00,24.91,24.92,24.88,24.92,39798.0,22.7109,22.7201,22.6836,22.7201,39798.0
2017-08-11 11:35:00,24.92,24.96,24.92,24.95,34717.0,22.7201,22.7565,22.7201,22.7474,34717.0
2017-08-11 11:40:00,24.95,24.96,24.93,24.96,41662.0,22.7474,22.7565,22.7292,22.7565,41662.0
2017-08-11 11:45:00,24.96,25.0,24.95,24.98,74408.0,22.7565,22.793,22.7474,22.7748,74408.0
2017-08-11 11:50:00,24.97,24.99,24.96,24.99,17053.0,22.7656,22.7839,22.7565,22.7839,17053.0
2017-08-11 11:55:00,24.99,25.0,24.97,24.99,23509.0,22.7839,22.793,22.7656,22.7839,23509.0
2017-08-11 12:00:00,24.98,24.99,24.96,24.97,17543.0,22.7748,22.7839,22.7565,22.7656,17543.0
2017-08-11 12:05:00,24.98,25.0,24.97,24.99,13520.0,22.7748,22.793,22.7656,22.7839,13520.0
2017-08-11 12:10:00,24.99,25.0,24.97,24.99,15931.0,22.7839,22.793,22.7656,22.7839,15931.0
2017-08-11 12:15:00,24.98,24.99,24.97,24.98,7699.0,22.7748,22.7839,22.7656,22.7748,7699.0
2017-08-11 12:20:00,24.98,25.0,24.97,24.98,11578.0,22.7748,22.793,22.7656,22.7748,11578.0
2017-08-11 12:25:00,24.98,24.98,24.96,24.97,12062.0,22.7748,22.7748,22.7565,22.7656,12062.0
2017-08-11 12:30:00,24.97,24.97,24.9,24.92,95024.0,22.7656,22.7656,22.7018,22.7201,95024.0
2017-08-11 12:35:00,24.92,24.93,24.91,24.92,20969.0,22.7201,22.7292,22.7109,22.7201,20969.0
2017-08-11 12:40:00,24.92,24.96,24.91,24.94,18984.0,22.7201,22.7565,22.7109,22.7383,18984.0
2017-08-11 12:45:00,24.94,24.95,24.89,24.89,25203.0,22.7383,22.7474,22.6927,22.6927,25203.0
2017-08-11 12:50:00,24.9,24.9,24.88,24.88,4728.0,22.7018,22.7018,22.6836,22.6836,4728.0
2017-08-11 12:55:00,24.88,24.89,24.85,24.86,21443.0,22.6836,22.6927,22.6562,22.6654,21443.0
2017-08-11 13:00:00,24.86,24.87,24.86,24.87,8735.0,22.6654,22.6745,22.6654,22.6745,8735.0
2017-08-11 13:05:00,24.87,24.9,24.86,24.89,33830.0,22.6745,22.7018,22.6654,22.6927,33830.0
2017-08-11 13:10:00,24.88,24.89,24.87,24.89,15592.0,22.6836,22.6927,22.6745,22.6927,15592.0
2017-08-11 13:15:00,24.89,24.91,24.88,24.91,15333.0,22.6927,22.7109,22.6836,22.7109,15333.0
2017-08-11 13:20:00,24.91,24.91,24.87,24.88,10830.0,22.7109,22.7109,22.6745,22.6836,10830.0
2017-08-11 13:25:00,24.88,24.89,24.85,24.86,19464.0,22.6836,22.6927,22.6562,22.6654,19464.0
2017-08-11 13:30:00,24.87,24.88,24.85,24.86,13250.0,22.6745,22.6836,22.6562,22.6654,13250.0
2017-08-11 13:35:00,24.86,24.87,24.86,24.87,5994.0,22.6654,22.6745,22.6654,22.6745,5994.0
2017-08-11 13:40:00,24.87,24.87,24.84,24.85,18346.0,22.6745,22.6745,22.6471,22.6562,18346.0
2017-08-11 13:45:00,24.86,24.87,24.85,24.86,9077.0,22.6654,22.6745,22.6562,22.6654,9077.0
2017-08-11 13:50:00,24.87,24.88,24.86,24.87,17543.0,22.6745,22.6836,22.6654,22.6745,17543.0
2017-08-11 13:55:00,24.86,24.88,24.84,24.85,43139.0,22.6654,22.6836,22.6471,22.6562,43139.0
2017-08-11 14:00:00,24.85,24.86,24.84,24.86,23156.0,22.6562,22.6654,22.6471,22.6654,23156.0
2017-08-11 14:05:00,24.86,24.87,24.85,24.86,18284.0,22.6654,22.6745,22.6562,22.6654,18284.0
2017-08-11 14:10:00,24.86,24.87,24.85,24.87,12860.0,22.6654,22.6745,22.6562,22.6745,12860.0
2017-08-11 14:15:00,24.87,24.9,24.87,24.89,21863.0,22.6745,22.7018,22.6745,22.6927,21863.0
2017-08-11 14:20:00,24.89,24.9,24.87,24.87,19971.0,22.6927,22.7018,22.6745,22.6745,19971.0
2017-08-11 14:25:00,24.86,24.87,24.84,24.85,15538.0,22.6654,22.6745,22.6471,22.6562,15538.0
2017-08-11 14:30:00,24.85,24.86,24.83,24.83,13238.0,22.6562,22.6654,22.638,22.638,13238.0
2017-08-11 14:35:00,24.84,24.84,24.81,24.84,26337.0,22.6471,22.6471,22.6198,22.6471,26337.0
2017-08-11 14:40:00,24.84,24.85,24.82,24.84,17757.0,22.6471,22.6562,22.6289,22.6471,17757.0
2017-08-11 14:45:00,24.84,24.86,24.84,24.85,13131.0,22.6471,22.6654,22.6471,22.6562,13131.0
2017-08-11 14:50:00,24.85,24.86,24.83,24.84,16000.0,22.6562,22.6654,22.638,22.6471,16000.0
2017-08-11 14:55:00,24.84,24.86,24.83,24.84,35191.0,22.6471,22.6654,22.638,22.6471,35191.0
2017-08-11 15:00:00,24.84,24.88,24.84,24.88,15907.0,22.6471,22.6836,22.6471,22.6836,15907.0
2017-08-11 15:05:00,24.87,24.88,24.86,24.88,37439.0,22.6745,22.6836,22.6654,22.6836,37439.0
2017-08-11 15:10:00,24.88,24.88,24.85,24.86,22098.0,22.6836,22.6836,22.6562,22.6654,22098.0
2017-08-11 15:15:00,24.86,24.86,24.83,24.85,37534.0,22.6654,22.6654,22.638,22.6562,37534.0
2017-08-11 15:20:00,24.85,24.87,24.85,24.87,21700.0,22.6562,22.6745,22.6562,22.6745,21700.0
2017-08-11 15:25:00,24.87,24.88,24.85,24.87,62460.0,22.6745,22.6836,22.6562,22.6745,62460.0
2017-08-11 15:30:00,24.88,24.88,24.87,24.87,38188.0,22.6836,22.6836,22.6745,22.6745,38188.0
2017-08-11 15:35:00,24.87,24.88,24.85,24.88,62589.0,22.6745,22.6836,22.6562,22.6836,62589.0
2017-08-11 15:40:00,24.88,24.89,24.86,24.88,57770.0,22.6836,22.6927,22.6654,22.6836,57770.0
2017-08-11 15:45:00,24.88,24.88,24.87,24.88,54814.0,22.6836,22.6836,22.6745,22.6836,54814.0
2017-08-11 15:50:00,24.88,24.88,24.83,24.85,87736.0,22.6836,22.6836,22.638,22.6562,87736.0
2017-08-11 15:55:00,24.85,24.85,24.83,24.83,156335.0,22.6562,22.6562,22.638,22.638,156335.0
2017-08-14 09:30:00,25.03,25.09,25.03,25.07,47902.0,22.8203,22.8751,22.8203,22.8568,47902.0
2017-08-14 09:35:00,25.07,25.09,25.03,25.05,41448.0,22.8568,22.8751,22.8203,22.8386,41448.0
2017-08-14 09:40:00,25.06,25.08,25.0,25.01,37211.0,22.8477,22.8659,22.793,22.8021,37211.0
2017-08-14 09:45:00,25.01,25.05,25.0,25.05,15500.0,22.8021,22.8386,22.793,22.8386,15500.0
2017-08-14 09:50:00,25.05,25.06,25.03,25.03,35604.0,22.8386,22.8477,22.8203,22.8203,35604.0
2017-08-14 09:55:00,25.04,25.09,25.03,25.07,30130.0,22.8295,22.8751,22.8203,22.8568,30130.0
2017-08-14 10:00:00,25.08,25.14,25.07,25.1,106929.0,22.8659,22.9206,22.8568,22.8842,106929.0
2017-08-14 10:05:00,25.09,25.12,25.09,25.1,12255.0,22.8751,22.9024,22.8751,22.8842,12255.0
2017-08-14 10:10:00,25.1,25.12,25.09,25.11,27999.0,22.8842,22.9024,22.8751,22.8933,27999.0
2017-08-14 10:15:00,25.11,25.16,25.1,25.15,24380.0,22.8933,22.9389,22.8842,22.9298,24380.0
2017-08-14 10:20:00,25.16,25.17,25.12,25.15,35116.0,22.9389,22.948,22.9024,22.9298,35116.0
2017-08-14 10:25:00,25.15,25.19,25.15,25.16,60124.0,22.9298,22.9662,22.9298,22.9389,60124.0
2017-08-14 10:30:00,25.15,25.16,25.13,25.15,19622.0,22.9298,22.9389,22.9115,22.9298,19622.0
2017-08-14 10:35:00,25.15,25.16,25.15,25.16,11739.0,22.9298,22.9389,22.9298,22.9389,11739.0
2017-08-14 10:40:00,25.16,25.17,25.14,25.14,14184.0,22.9389,22.948,22.9206,22.9206,14184.0
2017-08-14 10:45:00,25.15,25.18,25.14,25.18,26225.0,22.9298,22.9571,22.9206,22.9571,26225.0
2017-08-14 10:50:00,25.18,25.2,25.16,25.16,22264.0,22.9571,22.9753,22.9389,22.9389,22264.0
2017-08-14 10:55:00,25.17,25.17,25.14,25.16,24916.0,22.948,22.948,22.9206,22.9389,24916.0
2017-08-14 11:00:00,25.17,25.19,25.17,25.18,45670.0,22.948,22.9662,22.948,22.9571,45670.0
2017-08-14 11:05:00,25.19,25.23,25.18,25.22,29023.0,22.9662,23.0027,22.9571,22.9936,29023.0
2017-08-14 11:10:00,25.23,25.25,25.23,25.23,28936.0,23.0027,23.0209,23.0027,23.0027,28936.0
2017-08-14 11:15:00,25.24,25.25,25.18,25.19,67687.0,23.0118,23.0209,22.9571,22.9662,67687.0
2017-08-14 11:20:00,25.19,25.22,25.17,25.18,55952.0,22.9662,22.9936,22.948,22.9571,55952.0
2017-08-14 11:25:00,25.18,25.2,25.17,25.2,63537.0,22.9571,22.9753,22.948,22.9753,63537.0
2017-08-14 11:30:00,25.2,25.21,25.19,25.21,41789.0,22.9753,22.9845,22.9662,22.9845,41789.0
2017-08-14 11:35:00,25.21,25.22,25.19,25.2,20352.0,22.9845,22.9936,22.9662,22.9753,20352.0
2017-08-14 11:40:00,25.19,25.24,25.19,25.21,40029.0,22.9662,23.0118,22.9662,22.9845,40029.0
2017-08-14 11:45:00,25.21,25.25,25.21,25.25,29943.0,22.9845,23.0209,22.9845,23.0209,29943.0
2017-08-14 11:50:00,25.25,25.27,25.21,25.22,139119.0,23.0209,23.0392,22.9845,22.9936,139119.0
2017-08-14 11:55:00,25.21,25.25,25.21,25.25,27059.0,22.9845,23.0209,22.9845,23.0209,27059.0
2017-08-14 12:00:00,25.25,25.28,25.24,25.27,9050.0,23.0209,23.0483,23.0118,23.0392,9050.0
2017-08-14 12:05:00,25.27,25.29,25.26,25.27,14032.0,23.0392,23.0574,23.03,23.0392,14032.0
2017-08-14 12:10:00,25.27,25.31,25.27,25.3,21762.0,23.0392,23.0756,23.0392,23.0665,21762.0
2017-08-14 12:15:00,25.29,25.32,25.29,25.32,8020.0,23.0574,23.0847,23.0574,23.0847,8020.0
2017-08-14 12:20:00,25.32,25.32,25.28,25.3,40101.0,23.0847,23.0847,23.0483,23.0665,40101.0
2017-08-14 12:25:00,25.3,25.32,25.28,25.28,43287.0,23.0665,23.0847,23.0483,23.0483,43287.0
2017-08-14 12:30:00,25.28,25.3,25.27,25.3,36535.0,23.0483,23.0665,23.0392,23.0665,36535.0
2017-08-14 12:35:00,25.3,25.3,25.28,25.29,18442.0,23.0665,23.0665,23.0483,23.0574,18442.0
2017-08-14 12:40:00,25.3,25.31,25.3,25.3,6053.0,23.0665,23.0756,23.0665,23.0665,6053.0
2017-08-14 12:45:00,25.3,25.31,25.29,25.3,11165.0,23.0665,23.0756,23.0574,23.0665,11165.0
2017-08-14 12:50:00,25.3,25.31,25.27,25.28,18210.0,23.0665,23.0756,23.0392,23.0483,18210.0
2017-08-14 12:55:00,25.28,25.28,25.25,25.27,24306.0,23.0483,23.0483,23.0209,23.0392,24306.0
2017-08-14 13:00:00,25.27,25.28,25.26,25.27,15414.0,23.0392,23.0483,23.03,23.0392,15414.0
2017-08-14 13:05:00,25.27,25.27,25.25,25.26,22068.0,23.0392,23.0392,23.0209,23.03,22068.0
2017-08-14 13:10:00,25.26,25.26,25.24,25.25,16878.0,23.03,23.03,23.0118,23.0209,16878.0
2017-08-14 13:15:00,25.25,25.26,25.24,25.25,33653.0,23.0209,23.03,23.0118,23.0209,33653.0
2017-08-14 13:20:00,25.25,25.26,25.24,25.25,18705.0,23.0209,23.03,23.0118,23.0209,18705.0
2017-08-14 13:25:00,25.25,25.26,25.24,25.25,19735.0,23.0209,23.03,23.0118,23.0209,19735.0
2017-08-14 13:30:00,25.25,25.26,25.24,25.26,17437.0,23.0209,23.03,23.0118,23.03,17437.0
2017-08-14 13:35:00,25.25,25.26,25.25,25.25,6736.0,23.0209,23.03,23.0209,23.0209,6736.0
2017-08-14 13:40:00,25.26,25.26,25.24,25.26,25974.0,23.03,23.03,23.0118,23.03,25974.0
2017-08-14 13:45:00,25.26,25.28,25.24,25.27,46421.0,23.03,23.0483,23.0118,23.0392,46421.0
2017-08-14 13:50:00,25.27,25.28,25.26,25.26,15377.0,23.0392,23.0483,23.03,23.03,15377.0
2017-08-14 13:55:00,25.27,25.29,25.27,25.28,20160.0,23.0392,23.0574,23.0392,23.0483,20160.0
2017-08-14 14:00:00,25.28,25.31,25.27,25.3,25072.0,23.0483,23.0756,23.0392,23.0665,25072.0
2017-08-14 14:05:00,25.31,25.33,25.3,25.31,26858.0,23.0756,23.0939,23.0665,23.0756,26858.0
2017-08-14 14:10:00,25.31,25.33,25.3,25.33,17081.0,23.0756,23.0939,23.0665,23.0939,17081.0
2017-08-14 14:15:00,25.33,25.33,25.31,25.33,22197.0,23.0939,23.0939,23.0756,23.0939,22197.0
2017-08-14 14:20:00,25.33,25.36,25.33,25.36,47572.0,23.0939,23.1212,23.0939,23.1212,47572.0
2017-08-14 14:25:00,25.36,25.37,25.35,25.37,32333.0,23.1212,23.1303,23.1121,23.1303,32333.0
2017-08-14 14:30:00,25.37,25.37,25.35,25.36,20314.0,23.1303,23.1303,23.1121,23.1212,20314.0
2017-08-14 14:35:00,25.36,25.38,25.35,25.38,16222.0,23.1212,23.1394,23.1121,23.1394,16222.0
2017-08-14 14:40:00,25.38,25.39,25.37,25.37,20193.0,23.1394,23.1486,23.1303,23.1303,20193.0
2017-08-14 14:45:00,25.38,25.38,25.33,25.34,24618.0,23.1394,23.1394,23.0939,23.103,24618.0
2017-08-14 14:50:00,25.34,25.34,25.32,25.34,19752.0,23.103,23.103,23.0847,23.103,19752.0
2017-08-14 14:55:00,25.34,25.36,25.33,25.35,18450.0,23.103,23.1212,23.0939,23.1121,18450.0
2017-08-14 15:00:00,25.35,25.36,25.34,25.35,19578.0,23.1121,23.1212,23.103,23.1121,19578.0
2017-08-14 15:05:00,25.35,25.37,25.34,25.36,27510.0,23.1121,23.1303,23.103,23.1212,27510.0
2017-08-14 15:10:00,25.35,25.38,25.34,25.38,49558.0,23.1121,23.1394,23.103,23.1394,49558.0
2017-08-14 15:15:00,25.38,25.4,25.37,25.39,64798.0,23.1394,23.1577,23.1303,23.1486,64798.0
2017-08-14 15:20:00,25.39,25.41,25.38,25.39,58381.0,23.1486,23.1668,23.1394,23.1486,58381.0
2017-08-14 15:25:00,25.39,25.42,25.38,25.42,29371.0,23.1486,23.1759,23.1394,23.1759,29371.0
2017-08-14 15:30:00,25.42,25.43,25.41,25.42,102366.0,23.1759,23.185,23.1668,23.1759,102366.0
2017-08-14 15:35:00,25.41,25.42,25.4,25.41,67956.0,23.1668,23.1759,23.1577,23.1668,67956.0
2017-08-14 15:40:00,25.41,25.42,25.4,25.41,59435.0,23.1668,23.1759,23.1577,23.1668,59435.0
2017-08-14 15:45:00,25.41,25.42,25.4,25.42,50359.0,23.1668,23.1759,23.1577,23.1759,50359.0
2017-08-14 15:50:00,25.42,25.42,25.41,25.42,55795.0,23.1759,23.1759,23.1668,23.1759,55795.0
2017-08-14 15:55:00,25.41,25.43,25.4,25.41,302602.0,23.1668,23.185,23.1577,23.1668,302602.0
2017-08-15 09:30:00,25.4,25.43,25.33,25.38,61143.0,23.1577,23.185,23.0939,23.1394,61143.0
2017-08-15 09:35:00,25.4,25.43,25.37,25.4,33219.0,23.1577,23.185,23.1303,23.1577,33219.0
2017-08-15 09:40:00,25.41,25.44,25.36,25.37,24043.0,23.1668,23.1942,23.1212,23.1303,24043.0
2017-08-15 09:45:00,25.37,25.39,25.35,25.37,16715.0,23.1303,23.1486,23.1121,23.1303,16715.0
2017-08-15 09:50:00,25.36,25.36,25.33,25.35,22048.0,23.1212,23.1212,23.0939,23.1121,22048.0
2017-08-15 09:55:00,25.36,25.43,25.35,25.42,13469.0,23.1212,23.185,23.1121,23.1759,13469.0
2017-08-15 10:00:00,25.44,25.46,25.4,25.43,31005.0,23.1942,23.2124,23.1577,23.185,31005.0
2017-08-15 10:05:00,25.43,25.48,25.42,25.47,31496.0,23.185,23.2306,23.1759,23.2215,31496.0
2017-08-15 10:10:00,25.47,25.48,25.46,25.47,49340.0,23.2215,23.2306,23.2124,23.2215,49340.0
2017-08-15 10:15:00,25.47,25.5,25.41,25.5,33948.0,23.2215,23.2489,23.1668,23.2489,33948.0
2017-08-15 10:20:00,25.49,25.5,25.45,25.49,36327.0,23.2397,23.2489,23.2033,23.2397,36327.0
2017-08-15 10:25:00,25.5,25.55,25.49,25.54,31327.0,23.2489,23.2944,23.2397,23.2853,31327.0
2017-08-15 10:30:00,25.54,25.55,25.49,25.55,22070.0,23.2853,23.2944,23.2397,23.2944,22070.0
2017-08-15 10:35:00,25.55,25.55,25.47,25.49,17009.0,23.2944,23.2944,23.2215,23.2397,17009.0
2017-08-15 10:40:00,25.48,25.51,25.47,25.47,16379.0,23.2306,23.258,23.2215,23.2215,16379.0
2017-08-15 10:45:00,25.47,25.48,25.46,25.48,10650.0,23.2215,23.2306,23.2124,23.2306,10650.0
2017-08-15 10:50:00,25.49,25.49,25.45,25.45,8522.0,23.2397,23.2397,23.2033,23.2033,8522.0
2017-08-15 10:55:00,25.46,25.46,25.43,25.43,11164.0,23.2124,23.2124,23.185,23.185,11164.0
2017-08-15 11:00:00,25.44,25.44,25.41,25.42,10579.0,23.1942,23.1942,23.1668,23.1759,10579.0
2017-08-15 11:05:00,25.42,25.49,25.42,25.47,91055.0,23.1759,23.2397,23.1759,23.2215,91055.0
2017-08-15 11:10:00,25.46,25.54,25.46,25.53,54056.0,23.2124,23.2853,23.2124,23.2762,54056.0
2017-08-15 11:15:00,25.54,25.55,25.5,25.51,44457.0,23.2853,23.2944,23.2489,23.258,44457.0
2017-08-15 11:20:00,25.51,25.53,25.46,25.47,68902.0,23.258,23.2762,23.2124,23.2215,68902.0
2017-08-15 11:25:00,25.46,25.5,25.46,25.46,25394.0,23.2124,23.2489,23.2124,23.2124,25394.0
2017-08-15 11:30:00,25.47,25.5,25.45,25.5,24179.0,23.2215,23.2489,23.2033,23.2489,24179.0
2017-08-15 11:35:00,25.49,25.5,25.47,25.48,14790.0,23.2397,23.2489,23.2215,23.2306,14790.0
2017-08-15 11:40:00,25.47,25.48,25.45,25.45,42063.0,23.2215,23.2306,23.2033,23.2033,42063.0
2017-08-15 11:45:00,25.46,25.46,25.43,25.46,52505.0,23.2124,23.2124,23.185,23.2124,52505.0
2017-08-15 11:50:00,25.46,25.47,25.42,25.42,59850.0,23.2124,23.2215,23.1759,23.1759,59850.0
2017-08-15 11:55:00,25.42,25.44,25.39,25.39,25303.0,23.1759,23.1942,23.1486,23.1486,25303.0
2017-08-15 12:00:00,25.39,25.41,25.37,25.39,30128.0,23.1486,23.1668,23.1303,23.1486,30128.0
2017-08-15 12:05:00,25.39,25.39,25.37,25.38,10402.0,23.1486,23.1486,23.1303,23.1394,10402.0
2017-08-15 12:10:00,25.38,25.41,25.38,25.41,8328.0,23.1394,23.1668,23.1394,23.1668,8328.0
2017-08-15 12:15:00,25.41,25.46,25.41,25.44,22234.0,23.1668,23.2124,23.1668,23.1942,22234.0
2017-08-15 12:20:00,25.43,25.44,25.41,25.41,5230.0,23.185,23.1942,23.1668,23.1668,5230.0
2017-08-15 12:25:00,25.42,25.44,25.4,25.44,14990.0,23.1759,23.1942,23.1577,23.1942,14990.0
2017-08-15 12:30:00,25.45,25.47,25.43,25.47,39738.0,23.2033,23.2215,23.185,23.2215,39738.0
2017-08-15 12:35:00,25.46,25.48,25.46,25.48,13489.0,23.2124,23.2306,23.2124,23.2306,13489.0
2017-08-15 12:40:00,25.48,25.49,25.47,25.48,19142.0,23.2306,23.2397,23.2215,23.2306,19142.0
2017-08-15 12:45:00,25.48,25.49,25.47,25.49,18053.0,23.2306,23.2397,23.2215,23.2397,18053.0
2017-08-15 12:50:00,25.49,25.5,25.48,25.5,10032.0,23.2397,23.2489,23.2306,23.2489,10032.0
2017-08-15 12:55:00,25.5,25.5,25.48,25.49,14460.0,23.2489,23.2489,23.2306,23.2397,14460.0
2017-08-15 13:00:00,25.49,25.5,25.46,25.49,24047.0,23.2397,23.2489,23.2124,23.2397,24047.0
2017-08-15 13:05:00,25.49,25.5,25.48,25.49,9200.0,23.2397,23.2489,23.2306,23.2397,9200.0
2017-08-15 13:10:00,25.5,25.53,25.49,25.52,13352.0,23.2489,23.2762,23.2397,23.2671,13352.0
2017-08-15 13:15:00,25.53,25.53,25.51,25.52,14229.0,23.2762,23.2762,23.258,23.2671,14229.0
2017-08-15 13:20:00,25.52,25.53,25.51,25.52,7329.0,23.2671,23.2762,23.258,23.2671,7329.0
2017-08-15 13:25:00,25.52,25.52,25.5,25.51,19404.0,23.2671,23.2671,23.2489,23.258,19404.0
2017-08-15 13:30:00,25.52,25.53,25.51,25.51,7490.0,23.2671,23.2762,23.258,23.258,7490.0
2017-08-15 13:35:00,25.52,25.52,25.51,25.52,5140.0,23.2671,23.2671,23.258,23.2671,5140.0
2017-08-15 13:40:00,25.52,25.52,25.48,25.49,16688.0,23.2671,23.2671,23.2306,23.2397,16688.0
2017-08-15 13:45:00,25.48,25.49,25.46,25.47,34012.0,23.2306,23.2397,23.2124,23.2215,34012.0
2017-08-15 13:50:00,25.47,25.49,25.47,25.48,20615.0,23.2215,23.2397,23.2215,23.2306,20615.0
2017-08-15 13:55:00,25.47,25.47,25.43,25.43,13359.0,23.2215,23.2215,23.185,23.185,13359.0
2017-08-15 14:00:00,25.44,25.44,25.41,25.44,10662.0,23.1942,23.1942,23.1668,23.1942,10662.0
2017-08-15 14:05:00,25.44,25.45,25.42,25.44,14273.0,23.1942,23.2033,23.1759,23.1942,14273.0
2017-08-15 14:10:00,25.44,25.45,25.41,25.43,15181.0,23.1942,23.2033,23.1668,23.185,15181.0
2017-08-15 14:15:00,25.41,25.42,25.41,25.42,3400.0,23.1668,23.1759,23.1668,23.1759,3400.0
2017-08-15 14:20:00,25.41,25.43,25.4,25.43,32173.0,23.1668,23.185,23.1577,23.185,32173.0
2017-08-15 14:25:00,25.43,25.51,25.42,25.5,36483.0,23.185,23.258,23.1759,23.2489,36483.0
2017-08-15 14:30:00,25.49,25.5,25.47,25.48,63537.0,23.2397,23.2489,23.2215,23.2306,63537.0
2017-08-15 14:35:00,25.48,25.49,25.47,25.49,11405.0,23.2306,23.2397,23.2215,23.2397,11405.0
2017-08-15 14:40:00,25.49,25.49,25.47,25.48,11601.0,23.2397,23.2397,23.2215,23.2306,11601.0
2017-08-15 14:45:00,25.47,25.48,25.46,25.46,29892.0,23.2215,23.2306,23.2124,23.2124,29892.0
2017-08-15 14:50:00,25.46,25.49,25.46,25.49,12065.0,23.2124,23.2397,23.2124,23.2397,12065.0
2017-08-15 14:55:00,25.49,25.5,25.49,25.49,25313.0,23.2397,23.2489,23.2397,23.2397,25313.0
2017-08-15 15:00:00,25.5,25.51,25.49,25.5,26443.0,23.2489,23.258,23.2397,23.2489,26443.0
2017-08-15 15:05:00,25.51,25.52,25.48,25.48,42061.0,23.258,23.2671,23.2306,23.2306,42061.0
2017-08-15 15:10:00,25.48,25.51,25.48,25.5,22524.0,23.2306,23.258,23.2306,23.2489,22524.0
2017-08-15 15:15:00,25.51,25.52,25.5,25.51,34813.0,23.258,23.2671,23.2489,23.258,34813.0
2017-08-15 15:20:00,25.51,25.54,25.5,25.54,42679.0,23.258,23.2853,23.2489,23.2853,42679.0
2017-08-15 15:25:00,25.53,25.54,25.52,25.54,35262.0,23.2762,23.2853,23.2671,23.2853,35262.0
2017-08-15 15:30:00,25.54,25.55,25.53,25.55,29491.0,23.2853,23.2944,23.2762,23.2944,29491.0
2017-08-15 15:35:00,25.55,25.55,25.54,25.55,15549.0,23.2944,23.2944,23.2853,23.2944,15549.0
2017-08-15 15:40:00,25.55,25.56,25.54,25.55,31667.0,23.2944,23.3036,23.2853,23.2944,31667.0
2017-08-15 15:45:00,25.55,25.55,25.54,25.55,21702.0,23.2944,23.2944,23.2853,23.2944,21702.0
2017-08-15 15:50:00,25.54,25.56,25.53,25.55,112244.0,23.2853,23.3036,23.2762,23.2944,112244.0
2017-08-15 15:55:00,25.55,25.56,25.53,25.54,226144.0,23.2944,23.3036,23.2762,23.2853,226144.0
2017-08-16 09:30:00,25.53,25.6,25.5,25.56,60320.0,23.2762,23.34,23.2489,23.3036,60320.0
2017-08-16 09:35:00,25.56,25.57,25.51,25.54,19456.0,23.3036,23.3127,23.258,23.2853,19456.0
2017-08-16 09:40:00,25.53,25.6,25.51,25.6,15640.0,23.2762,23.34,23.258,23.34,15640.0
2017-08-16 09:45:00,25.59,25.6,25.53,25.53,30254.0,23.3309,23.34,23.2762,23.2762,30254.0
2017-08-16 09:50:00,25.54,25.59,25.54,25.58,19002.0,23.2853,23.3309,23.2853,23.3218,19002.0
2017-08-16 09:55:00,25.58,25.59,25.57,25.59,22251.0,23.3218,23.3309,23.3127,23.3309,22251.0
2017-08-16 10:00:00,25.59,25.64,25.59,25.64,28088.0,23.3309,23.3765,23.3309,23.3765,28088.0
2017-08-16 10:05:00,25.64,25.67,25.62,25.67,91694.0,23.3765,23.4038,23.3583,23.4038,91694.0
2017-08-16 10:10:00,25.67,25.68,25.6,25.62,42765.0,23.4038,23.413,23.34,23.3583,42765.0
2017-08-16 10:15:00,25.62,25.64,25.59,25.64,29099.0,23.3583,23.3765,23.3309,23.3765,29099.0
2017-08-16 10:20:00,25.64,25.69,25.64,25.67,80144.0,23.3765,23.4221,23.3765,23.4038,80144.0
2017-08-16 10:25:00,25.67,25.69,25.61,25.62,92983.0,23.4038,23.4221,23.3491,23.3583,92983.0
2017-08-16 10:30:00,25.61,25.62,25.59,25.6,13582.0,23.3491,23.3583,23.3309,23.34,13582.0
2017-08-16 10:35:00,25.6,25.63,25.58,25.61,26615.0,23.34,23.3674,23.3218,23.3491,26615.0
2017-08-16 10:40:00,25.61,25.62,25.57,25.57,50929.0,23.3491,23.3583,23.3127,23.3127,50929.0
2017-08-16 10:45:00,25.58,25.7,25.57,25.66,145720.0,23.3218,23.4312,23.3127,23.3947,145720.0
2017-08-16 10:50:00,25.65,25.69,25.61,25.61,71576.0,23.3856,23.4221,23.3491,23.3491,71576.0
2017-08-16 10:55:00,25.61,25.64,25.6,25.63,32261.0,23.3491,23.3765,23.34,23.3674,32261.0
2017-08-16 11:00:00,25.64,25.64,25.6,25.61,25285.0,23.3765,23.3765,23.34,23.3491,25285.0
2017-08-16 11:05:00,25.62,25.62,25.6,25.6,16749.0,23.3583,23.3583,23.34,23.34,16749.0
2017-08-16 11:10:00,25.61,25.62,25.54,25.55,50342.0,23.3491,23.3583,23.2853,23.2944,50342.0
2017-08-16 11:15:00,25.55,25.56,25.54,25.55,46575.0,23.2944,23.3036,23.2853,23.2944,46575.0
2017-08-16 11:20:00,25.55,25.56,25.54,25.55,40164.0,23.2944,23.3036,23.2853,23.2944,40164.0
2017-08-16 11:25:00,25.55,25.56,25.52,25.55,38059.0,23.2944,23.3036,23.2671,23.2944,38059.0
2017-08-16 11:30:00,25.54,25.55,25.51,25.54,19000.0,23.2853,23.2944,23.258,23.2853,19000.0
2017-08-16 11:35:00,25.54,25.56,25.48,25.49,64250.0,23.2853,23.3036,23.2306,23.2397,64250.0
2017-08-16 11:40:00,25.48,25.51,25.44,25.46,33443.0,23.2306,23.258,23.1942,23.2124,33443.0
2017-08-16 11:45:00,25.46,25.54,25.46,25.54,118326.0,23.2124,23.2853,23.2124,23.2853,118326.0
2017-08-16 11:50:00,25.54,25.62,25.53,25.58,74275.0,23.2853,23.3583,23.2762,23.3218,74275.0
2017-08-16 11:55:00,25.59,25.61,25.57,25.58,18867.0,23.3309,23.3491,23.3127,23.3218,18867.0
2017-08-16 12:00:00,25.59,25.6,25.59,25.6,6760.0,23.3309,23.34,23.3309,23.34,6760.0
2017-08-16 12:05:00,25.6,25.62,25.59,25.61,12355.0,23.34,23.3583,23.3309,23.3491,12355.0
2017-08-16 12:10:00,25.61,25.64,25.6,25.64,30089.0,23.3491,23.3765,23.34,23.3765,30089.0
2017-08-16 12:15:00,25.64,25.68,25.63,25.68,33166.0,23.3765,23.413,23.3674,23.413,33166.0
2017-08-16 12:20:00,25.68,25.7,25.67,25.7,16542.0,23.413,23.4312,23.4038,23.4312,16542.0
2017-08-16 12:25:00,25.7,25.71,25.69,25.7,18596.0,23.4312,23.4403,23.4221,23.4312,18596.0
2017-08-16 12:30:00,25.7,25.72,25.69,25.72,26237.0,23.4312,23.4494,23.4221,23.4494,26237.0
2017-08-16 12:35:00,25.72,25.72,25.71,25.71,11736.0,23.4494,23.4494,23.4403,23.4403,11736.0
2017-08-16 12:40:00,25.71,25.73,25.71,25.73,26541.0,23.4403,23.4586,23.4403,23.4586,26541.0
2017-08-16 12:45:00,25.73,25.75,25.73,25.75,18344.0,23.4586,23.4768,23.4586,23.4768,18344.0
2017-08-16 12:50:00,25.75,25.75,25.72,25.74,37878.0,23.4768,23.4768,23.4494,23.4677,37878.0
2017-08-16 12:55:00,25.74,25.75,25.73,25.75,20453.0,23.4677,23.4768,23.4586,23.4768,20453.0
2017-08-16 13:00:00,25.75,25.78,25.74,25.78,22698.0,23.4768,23.5041,23.4677,23.5041,22698.0
2017-08-16 13:05:00,25.78,25.79,25.77,25.78,28163.0,23.5041,23.5133,23.495,23.5041,28163.0
2017-08-16 13:10:00,25.78,25.79,25.75,25.76,37661.0,23.5041,23.5133,23.4768,23.4859,37661.0
2017-08-16 13:15:00,25.76,25.8,25.75,25.79,20541.0,23.4859,23.5224,23.4768,23.5133,20541.0
2017-08-16 13:20:00,25.79,25.8,25.78,25.8,18139.0,23.5133,23.5224,23.5041,23.5224,18139.0
2017-08-16 13:25:00,25.8,25.8,25.75,25.77,46678.0,23.5224,23.5224,23.4768,23.495,46678.0
2017-08-16 13:30:00,25.78,25.87,25.77,25.87,205456.0,23.5041,23.5862,23.495,23.5862,205456.0
2017-08-16 13:35:00,25.87,25.87,25.79,25.8,65632.0,23.5862,23.5862,23.5133,23.5224,65632.0
2017-08-16 13:40:00,25.8,25.84,25.8,25.84,31587.0,23.5224,23.5588,23.5224,23.5588,31587.0
2017-08-16 13:45:00,25.83,25.83,25.81,25.82,38951.0,23.5497,23.5497,23.5315,23.5406,38951.0
2017-08-16 13:50:00,25.82,25.82,25.79,25.81,26381.0,23.5406,23.5406,23.5133,23.5315,26381.0
2017-08-16 13:55:00,25.82,25.82,25.81,25.81,18530.0,23.5406,23.5406,23.5315,23.5315,18530.0
2017-08-16 14:00:00,25.82,25.83,25.79,25.83,176148.0,23.5406,23.5497,23.5133,23.5497,176148.0
2017-08-16 14:05:00,25.83,25.86,25.8,25.82,77666.0,23.5497,23.5771,23.5224,23.5406,77666.0
2017-08-16 14:10:00,25.82,25.85,25.79,25.83,104313.0,23.5406,23.568,23.5133,23.5497,104313.0
2017-08-16 14:15:00,25.83,25.88,25.82,25.87,75672.0,23.5497,23.5953,23.5406,23.5862,75672.0
2017-08-16 14:20:00,25.87,25.88,25.83,25.85,126902.0,23.5862,23.5953,23.5497,23.568,126902.0
2017-08-16 14:25:00,25.85,25.88,25.84,25.88,30849.0,23.568,23.5953,23.5588,23.5953,30849.0
2017-08-16 14:30:00,25.87,25.89,25.86,25.88,34441.0,23.5862,23.6044,23.5771,23.5953,34441.0
2017-08-16 14:35:00,25.88,25.9,25.87,25.89,44817.0,23.5953,23.6135,23.5862,23.6044,44817.0
2017-08-16 14:40:00,25.89,25.91,25.88,25.89,72871.0,23.6044,23.6227,23.5953,23.6044,72871.0
2017-08-16 14:45:00,25.89,25.92,25.89,25.92,45839.0,23.6044,23.6318,23.6044,23.6318,45839.0
2017-08-16 14:50:00,25.92,25.93,25.91,25.92,35123.0,23.6318,23.6409,23.6227,23.6318,35123.0
2017-08-16 14:55:00,25.92,25.97,25.91,25.96,138171.0,23.6318,23.6774,23.6227,23.6682,138171.0
2017-08-16 15:00:00,25.96,25.97,25.95,25.96,94764.0,23.6682,23.6774,23.6591,23.6682,94764.0
2017-08-16 15:05:00,25.96,25.96,25.92,25.92,75176.0,23.6682,23.6682,23.6318,23.6318,75176.0
2017-08-16 15:10:00,25.92,25.96,25.92,25.94,48075.0,23.6318,23.6682,23.6318,23.65,48075.0
2017-08-16 15:15:00,25.94,25.95,25.92,25.95,58964.0,23.65,23.6591,23.6318,23.6591,58964.0
2017-08-16 15:20:00,25.95,25.96,25.92,25.92,61179.0,23.6591,23.6682,23.6318,23.6318,61179.0
2017-08-16 15:25:00,25.93,25.97,25.93,25.96,82493.0,23.6409,23.6774,23.6409,23.6682,82493.0
2017-08-16 15:30:00,25.96,25.97,25.94,25.95,60342.0,23.6682,23.6774,23.65,23.6591,60342.0
2017-08-16 15:35:00,25.95,25.95,25.91,25.94,71838.0,23.6591,23.6591,23.6227,23.65,71838.0
2017-08-16 15:40:00,25.94,25.96,25.93,25.96,96963.0,23.65,23.6682,23.6409,23.6682,96963.0
2017-08-16 15:45:00,25.95,25.96,25.95,25.96,84771.0,23.6591,23.6682,23.6591,23.6682,84771.0
2017-08-16 15:50:00,25.95,25.96,25.95,25.95,87307.0,23.6591,23.6682,23.6591,23.6591,87307.0
2017-08-16 15:55:00,25.95,25.96,25.92,25.93,589185.0,23.6591,23.6682,23.6318,23.6409,589185.0
2017-08-17 09:30:00,25.83,25.92,25.79,25.88,42065.0,23.5497,23.6318,23.5133,23.5953,42065.0
2017-08-17 09:35:00,25.88,25.94,25.86,25.93,65912.0,23.5953,23.65,23.5771,23.6409,65912.0
2017-08-17 09:40:00,25.93,26.0,25.91,25.97,111129.0,23.6409,23.7047,23.6227,23.6774,111129.0
2017-08-17 09:45:00,25.97,25.97,25.9,25.91,13590.0,23.6774,23.6774,23.6135,23.6227,13590.0
2017-08-17 09:50:00,25.91,25.94,25.9,25.93,25018.0,23.6227,23.65,23.6135,23.6409,25018.0
2017-08-17 09:55:00,25.93,25.94,25.89,25.91,48899.0,23.6409,23.65,23.6044,23.6227,48899.0
2017-08-17 10:00:00,25.91,25.92,25.82,25.85,48894.0,23.6227,23.6318,23.5406,23.568,48894.0
2017-08-17 10:05:00,25.85,25.87,25.84,25.86,44993.0,23.568,23.5862,23.5588,23.5771,44993.0
2017-08-17 10:10:00,25.85,25.88,25.85,25.87,59399.0,23.568,23.5953,23.568,23.5862,59399.0
2017-08-17 10:15:00,25.86,25.89,25.81,25.84,91651.0,23.5771,23.6044,23.5315,23.5588,91651.0
2017-08-17 10:20:00,25.84,25.84,25.75,25.76,33452.0,23.5588,23.5588,23.4768,23.4859,33452.0
2017-08-17 10:25:00,25.76,25.8,25.75,25.79,27166.0,23.4859,23.5224,23.4768,23.5133,27166.0
2017-08-17 10:30:00,25.8,25.86,25.79,25.84,28499.0,23.5224,23.5771,23.5133,23.5588,28499.0
2017-08-17 10:35:00,25.84,25.86,25.81,25.81,18089.0,23.5588,23.5771,23.5315,23.5315,18089.0
2017-08-17 10:40:00,25.81,25.84,25.79,25.83,46477.0,23.5315,23.5588,23.5133,23.5497,46477.0
2017-08-17 10:45:00,25.83,25.87,25.81,25.87,52002.0,23.5497,23.5862,23.5315,23.5862,52002.0
2017-08-17 10:50:00,25.87,25.9,25.84,25.9,23664.0,23.5862,23.6135,23.5588,23.6135,23664.0
2017-08-17 10:55:00,25.89,25.91,25.85,25.86,21193.0,23.6044,23.6227,23.568,23.5771,21193.0
2017-08-17 11:00:00,25.86,25.86,25.84,25.85,16445.0,23.5771,23.5771,23.5588,23.568,16445.0
2017-08-17 11:05:00,25.86,25.9,25.86,25.88,17610.0,23.5771,23.6135,23.5771,23.5953,17610.0
2017-08-17 11:10:00,25.88,25.88,25.84,25.85,22243.0,23.5953,23.5953,23.5588,23.568,22243.0
2017-08-17 11:15:00,25.85,25.86,25.83,25.84,22064.0,23.568,23.5771,23.5497,23.5588,22064.0
2017-08-17 11:20:00,25.83,25.86,25.82,25.85,31075.0,23.5497,23.5771,23.5406,23.568,31075.0
2017-08-17 11:25:00,25.85,25.86,25.82,25.82,21938.0,23.568,23.5771,23.5406,23.5406,21938.0
2017-08-17 11:30:00,25.83,25.85,25.82,25.84,16236.0,23.5497,23.568,23.5406,23.5588,16236.0
2017-08-17 11:35:00,25.85,25.86,25.83,25.84,17338.0,23.568,23.5771,23.5497,23.5588,17338.0
2017-08-17 11:40:00,25.83,25.86,25.83,25.84,72127.0,23.5497,23.5771,23.5497,23.5588,72127.0
2017-08-17 11:45:00,25.84,25.85,25.8,25.8,23789.0,23.5588,23.568,23.5224,23.5224,23789.0
2017-08-17 11:50:00,25.8,25.85,25.79,25.84,20524.0,23.5224,23.568,23.5133,23.5588,20524.0
2017-08-17 11:55:00,25.84,25.85,25.83,25.84,19180.0,23.5588,23.568,23.5497,23.5588,19180.0
2017-08-17 12:00:00,25.84,25.86,25.84,25.85,18104.0,23.5588,23.5771,23.5588,23.568,18104.0
2017-08-17 12:05:00,25.84,25.85,25.82,25.84,29411.0,23.5588,23.568,23.5406,23.5588,29411.0
2017-08-17 12:10:00,25.83,25.83,25.79,25.8,25624.0,23.5497,23.5497,23.5133,23.5224,25624.0
2017-08-17 12:15:00,25.8,25.8,25.78,25.8,22840.0,23.5224,23.5224,23.5041,23.5224,22840.0
2017-08-17 12:20:00,25.8,25.81,25.78,25.81,14201.0,23.5224,23.5315,23.5041,23.5315,14201.0
2017-08-17 12:25:00,25.81,25.81,25.77,25.78,19789.0,23.5315,23.5315,23.495,23.5041,19789.0
2017-08-17 12:30:00,25.79,25.79,25.76,25.78,21008.0,23.5133,23.5133,23.4859,23.5041,21008.0
2017-08-17 12:35:00,25.77,25.8,25.77,25.8,21238.0,23.495,23.5224,23.495,23.5224,21238.0
2017-08-17 12:40:00,25.79,25.8,25.79,25.8,9402.0,23.5133,23.5224,23.5133,23.5224,9402.0
2017-08-17 12:45:00,25.79,25.81,25.79,25.8,22052.0,23.5133,23.5315,23.5133,23.5224,22052.0
2017-08-17 12:50:00,25.8,25.8,25.76,25.77,58921.0,23.5224,23.5224,23.4859,23.495,58921.0
2017-08-17 12:55:00,25.76,25.78,25.74,25.75,43256.0,23.4859,23.5041,23.4677,23.4768,43256.0
2017-08-17 13:00:00,25.74,25.75,25.71,25.71,27943.0,23.4677,23.4768,23.4403,23.4403,27943.0
2017-08-17 13:05:00,25.71,25.74,25.7,25.71,19847.0,23.4403,23.4677,23.4312,23.4403,19847.0
2017-08-17 13:10:00,25.71,25.71,25.69,25.69,13638.0,23.4403,23.4403,23.4221,23.4221,13638.0
2017-08-17 13:15:00,25.69,25.71,25.69,25.69,10576.0,23.4221,23.4403,23.4221,23.4221,10576.0
2017-08-17 13:20:00,25.69,25.7,25.68,25.69,12059.0,23.4221,23.4312,23.413,23.4221,12059.0
2017-08-17 13:25:00,25.69,25.72,25.68,25.71,17154.0,23.4221,23.4494,23.413,23.4403,17154.0
2017-08-17 13:30:00,25.71,25.71,25.67,25.7,28904.0,23.4403,23.4403,23.4038,23.4312,28904.0
2017-08-17 13:35:00,25.69,25.7,25.68,25.69,19122.0,23.4221,23.4312,23.413,23.4221,19122.0
2017-08-17 13:40:00,25.69,25.7,25.68,25.7,22980.0,23.4221,23.4312,23.413,23.4312,22980.0
2017-08-17 13:45:00,25.69,25.7,25.68,25.7,23122.0,23.4221,23.4312,23.413,23.4312,23122.0
2017-08-17 13:50:00,25.69,25.77,25.69,25.77,112272.0,23.4221,23.495,23.4221,23.495,112272.0
2017-08-17 13:55:00,25.77,25.81,25.76,25.79,138244.0,23.495,23.5315,23.4859,23.5133,138244.0
2017-08-17 14:00:00,25.79,25.79,25.7,25.7,55408.0,23.5133,23.5133,23.4312,23.4312,55408.0
2017-08-17 14:05:00,25.7,25.74,25.7,25.74,41351.0,23.4312,23.4677,23.4312,23.4677,41351.0
2017-08-17 14:10:00,25.74,25.75,25.73,25.75,14608.0,23.4677,23.4768,23.4586,23.4768,14608.0
2017-08-17 14:15:00,25.75,25.75,25.6,25.65,72554.0,23.4768,23.4768,23.34,23.3856,72554.0
2017-08-17 14:20:00,25.64,25.66,25.62,25.64,29648.0,23.3765,23.3947,23.3583,23.3765,29648.0
2017-08-17 14:25:00,25.65,25.69,25.65,25.68,20330.0,23.3856,23.4221,23.3856,23.413,20330.0
2017-08-17 14:30:00,25.68,25.7,25.65,25.65,57251.0,23.413,23.4312,23.3856,23.3856,57251.0
2017-08-17 14:35:00,25.66,25.68,25.64,25.67,45449.0,23.3947,23.413,23.3765,23.4038,45449.0
2017-08-17 14:40:00,25.67,25.75,25.65,25.7,147402.0,23.4038,23.4768,23.3856,23.4312,147402.0
2017-08-17 14:45:00,25.69,25.71,25.67,25.68,38008.0,23.4221,23.4403,23.4038,23.413,38008.0
2017-08-17 14:50:00,25.68,25.7,25.63,25.65,42034.0,23.413,23.4312,23.3674,23.3856,42034.0
2017-08-17 14:55:00,25.65,25.67,25.64,25.67,28422.0,23.3856,23.4038,23.3765,23.4038,28422.0
2017-08-17 15:00:00,25.68,25.71,25.64,25.67,167790.0,23.413,23.4403,23.3765,23.4038,167790.0
2017-08-17 15:05:00,25.67,25.7,25.63,25.64,94847.0,23.4038,23.4312,23.3674,23.3765,94847.0
2017-08-17 15:10:00,25.64,25.64,25.6,25.61,32245.0,23.3765,23.3765,23.34,23.3491,32245.0
2017-08-17 15:15:00,25.61,25.61,25.55,25.57,252932.0,23.3491,23.3491,23.2944,23.3127,252932.0
2017-08-17 15:20:00,25.57,25.6,25.55,25.56,32167.0,23.3127,23.34,23.2944,23.3036,32167.0
2017-08-17 15:25:00,25.56,25.59,25.54,25.54,240285.0,23.3036,23.3309,23.2853,23.2853,240285.0
2017-08-17 15:30:00,25.54,25.56,25.52,25.56,72793.0,23.2853,23.3036,23.2671,23.3036,72793.0
2017-08-17 15:35:00,25.55,25.56,25.5,25.51,168427.0,23.2944,23.3036,23.2489,23.258,168427.0
2017-08-17 15:40:00,25.51,25.51,25.46,25.46,165832.0,23.258,23.258,23.2124,23.2124,165832.0
2017-08-17 15:45:00,25.46,25.47,25.42,25.44,107007.0,23.2124,23.2215,23.1759,23.1942,107007.0
2017-08-17 15:50:00,25.43,25.45,25.42,25.45,120867.0,23.185,23.2033,23.1759,23.2033,120867.0
2017-08-17 15:55:00,25.45,25.45,25.43,25.44,237085.0,23.2033,23.2033,23.185,23.1942,237085.0
2017-08-18 09:30:00,25.36,25.36,25.28,25.32,108338.0,23.1212,23.1212,23.0483,23.0847,108338.0
2017-08-18 09:35:00,25.33,25.37,25.28,25.3,27225.0,23.0939,23.1303,23.0483,23.0665,27225.0
2017-08-18 09:40:00,25.3,25.36,25.3,25.34,26156.0,23.0665,23.1212,23.0665,23.103,26156.0
2017-08-18 09:45:00,25.35,25.39,25.33,25.36,19730.0,23.1121,23.1486,23.0939,23.1212,19730.0
2017-08-18 09:50:00,25.36,25.36,25.24,25.28,35547.0,23.1212,23.1212,23.0118,23.0483,35547.0
2017-08-18 09:55:00,25.28,25.29,25.27,25.29,12559.0,23.0483,23.0574,23.0392,23.0574,12559.0
2017-08-18 10:00:00,25.29,25.37,25.29,25.3,39345.0,23.0574,23.1303,23.0574,23.0665,39345.0
2017-08-18 10:05:00,25.31,25.34,25.29,25.33,60105.0,23.0756,23.103,23.0574,23.0939,60105.0
2017-08-18 10:10:00,25.33,25.34,25.32,25.33,64581.0,23.0939,23.103,23.0847,23.0939,64581.0
2017-08-18 10:15:00,25.34,25.42,25.33,25.41,49660.0,23.103,23.1759,23.0939,23.1668,49660.0
2017-08-18 10:20:00,25.41,25.44,25.41,25.43,63748.0,23.1668,23.1942,23.1668,23.185,63748.0
2017-08-18 10:25:00,25.43,25.45,25.42,25.42,52742.0,23.185,23.2033,23.1759,23.1759,52742.0
2017-08-18 10:30:00,25.41,25.44,25.38,25.44,14991.0,23.1668,23.1942,23.1394,23.1942,14991.0
2017-08-18 10:35:00,25.45,25.47,25.44,25.45,26824.0,23.2033,23.2215,23.1942,23.2033,26824.0
2017-08-18 10:40:00,25.45,25.49,25.44,25.47,63048.0,23.2033,23.2397,23.1942,23.2215,63048.0
2017-08-18 10:45:00,25.46,25.47,25.42,25.44,31476.0,23.2124,23.2215,23.1759,23.1942,31476.0
2017-08-18 10:50:00,25.44,25.47,25.43,25.45,24946.0,23.1942,23.2215,23.185,23.2033,24946.0
2017-08-18 10:55:00,25.45,25.49,25.45,25.48,20970.0,23.2033,23.2397,23.2033,23.2306,20970.0
2017-08-18 11:00:00,25.48,25.49,25.46,25.48,46372.0,23.2306,23.2397,23.2124,23.2306,46372.0
2017-08-18 11:05:00,25.48,25.49,25.44,25.45,35231.0,23.2306,23.2397,23.1942,23.2033,35231.0
2017-08-18 11:10:00,25.45,25.45,25.39,25.4,40416.0,23.2033,23.2033,23.1486,23.1577,40416.0
2017-08-18 11:15:00,25.41,25.48,25.4,25.47,81595.0,23.1668,23.2306,23.1577,23.2215,81595.0
2017-08-18 11:20:00,25.47,25.49,25.44,25.48,47956.0,23.2215,23.2397,23.1942,23.2306,47956.0
2017-08-18 11:25:00,25.48,25.53,25.48,25.51,41903.0,23.2306,23.2762,23.2306,23.258,41903.0
2017-08-18 11:30:00,25.51,25.55,25.49,25.55,29920.0,23.258,23.2944,23.2397,23.2944,29920.0
2017-08-18 11:35:00,25.55,25.57,25.51,25.57,44685.0,23.2944,23.3127,23.258,23.3127,44685.0
2017-08-18 11:40:00,25.57,25.57,25.52,25.53,25463.0,23.3127,23.3127,23.2671,23.2762,25463.0
2017-08-18 11:45:00,25.53,25.56,25.52,25.56,25866.0,23.2762,23.3036,23.2671,23.3036,25866.0
2017-08-18 11:50:00,25.56,25.59,25.55,25.57,27353.0,23.3036,23.3309,23.2944,23.3127,27353.0
2017-08-18 11:55:00,25.57,25.57,25.52,25.53,14685.0,23.3127,23.3127,23.2671,23.2762,14685.0
2017-08-18 12:00:00,25.53,25.53,25.48,25.49,25899.0,23.2762,23.2762,23.2306,23.2397,25899.0
2017-08-18 12:05:00,25.49,25.5,25.44,25.46,46877.0,23.2397,23.2489,23.1942,23.2124,46877.0
2017-08-18 12:10:00,25.46,25.47,25.43,25.44,43491.0,23.2124,23.2215,23.185,23.1942,43491.0
2017-08-18 12:15:00,25.45,25.47,25.44,25.46,25444.0,23.2033,23.2215,23.1942,23.2124,25444.0
2017-08-18 12:20:00,25.46,25.47,25.45,25.46,21228.0,23.2124,23.2215,23.2033,23.2124,21228.0
2017-08-18 12:25:00,25.46,25.49,25.45,25.49,18974.0,23.2124,23.2397,23.2033,23.2397,18974.0
2017-08-18 12:30:00,25.49,25.52,25.48,25.5,22681.0,23.2397,23.2671,23.2306,23.2489,22681.0
2017-08-18 12:35:00,25.51,25.51,25.47,25.5,18079.0,23.258,23.258,23.2215,23.2489,18079.0
2017-08-18 12:40:00,25.5,25.56,25.49,25.51,42529.0,23.2489,23.3036,23.2397,23.258,42529.0
2017-08-18 12:45:00,25.52,25.53,25.48,25.5,24538.0,23.2671,23.2762,23.2306,23.2489,24538.0
2017-08-18 12:50:00,25.51,25.51,25.48,25.51,21983.0,23.258,23.258,23.2306,23.258,21983.0
2017-08-18 12:55:00,25.51,25.51,25.45,25.45,22146.0,23.258,23.258,23.2033,23.2033,22146.0
2017-08-18 13:00:00,25.45,25.46,25.41,25.43,18367.0,23.2033,23.2124,23.1668,23.185,18367.0
2017-08-18 13:05:00,25.44,25.44,25.42,25.43,15973.0,23.1942,23.1942,23.1759,23.185,15973.0
2017-08-18 13:10:00,25.43,25.46,25.43,25.44,11883.0,23.185,23.2124,23.185,23.1942,11883.0
2017-08-18 13:15:00,25.44,25.44,25.41,25.42,17076.0,23.1942,23.1942,23.1668,23.1759,17076.0
2017-08-18 13:20:00,25.42,25.44,25.4,25.43,18991.0,23.1759,23.1942,23.1577,23.185,18991.0
2017-08-18 13:25:00,25.42,25.46,25.42,25.45,20487.0,23.1759,23.2124,23.1759,23.2033,20487.0
2017-08-18 13:30:00,25.44,25.44,25.41,25.42,17447.0,23.1942,23.1942,23.1668,23.1759,17447.0
2017-08-18 13:35:00,25.42,25.42,25.37,25.4,23539.0,23.1759,23.1759,23.1303,23.1577,23539.0
2017-08-18 13:40:00,25.4,25.41,25.36,25.39,23442.0,23.1577,23.1668,23.1212,23.1486,23442.0
2017-08-18 13:45:00,25.39,25.41,25.38,25.39,17309.0,23.1486,23.1668,23.1394,23.1486,17309.0
2017-08-18 13:50:00,25.39,25.41,25.37,25.38,21319.0,23.1486,23.1668,23.1303,23.1394,21319.0
2017-08-18 13:55:00,25.38,25.38,25.33,25.34,31918.0,23.1394,23.1394,23.0939,23.103,31918.0
2017-08-18 14:00:00,25.33,25.33,25.31,25.32,30820.0,23.0939,23.0939,23.0756,23.0847,30820.0
2017-08-18 14:05:00,25.33,25.33,25.31,25.33,26565.0,23.0939,23.0939,23.0756,23.0939,26565.0
2017-08-18 14:10:00,25.33,25.35,25.32,25.35,15224.0,23.0939,23.1121,23.0847,23.1121,15224.0
2017-08-18 14:15:00,25.35,25.37,25.34,25.36,22311.0,23.1121,23.1303,23.103,23.1212,22311.0
2017-08-18 14:20:00,25.36,25.36,25.32,25.35,30621.0,23.1212,23.1212,23.0847,23.1121,30621.0
2017-08-18 14:25:00,25.35,25.37,25.34,25.37,16300.0,23.1121,23.1303,23.103,23.1303,16300.0
2017-08-18 14:30:00,25.37,25.38,25.35,25.38,63446.0,23.1303,23.1394,23.1121,23.1394,63446.0
2017-08-18 14:35:00,25.38,25.4,25.38,25.4,12639.0,23.1394,23.1577,23.1394,23.1577,12639.0
2017-08-18 14:40:00,25.39,25.42,25.39,25.4,37436.0,23.1486,23.1759,23.1486,23.1577,37436.0
2017-08-18 14:45:00,25.39,25.41,25.39,25.41,24006.0,23.1486,23.1668,23.1486,23.1668,24006.0
2017-08-18 14:50:00,25.41,25.43,25.38,25.42,92655.0,23.1668,23.185,23.1394,23.1759,92655.0
2017-08-18 14:55:00,25.42,25.42,25.39,25.4,39815.0,23.1759,23.1759,23.1486,23.1577,39815.0
2017-08-18 15:00:00,25.39,25.41,25.39,25.41,70891.0,23.1486,23.1668,23.1486,23.1668,70891.0
2017-08-18 15:05:00,25.4,25.43,25.39,25.43,48089.0,23.1577,23.185,23.1486,23.185,48089.0
2017-08-18 15:10:00,25.43,25.45,25.42,25.43,101542.0,23.185,23.2033,23.1759,23.185,101542.0
2017-08-18 15:15:00,25.43,25.43,25.37,25.37,50619.0,23.185,23.185,23.1303,23.1303,50619.0
2017-08-18 15:20:00,25.37,25.38,25.33,25.35,43621.0,23.1303,23.1394,23.0939,23.1121,43621.0
2017-08-18 15:25:00,25.35,25.37,25.33,25.37,39152.0,23.1121,23.1303,23.0939,23.1303,39152.0
2017-08-18 15:30:00,25.37,25.37,25.31,25.34,48645.0,23.1303,23.1303,23.0756,23.103,48645.0
2017-08-18 15:35:00,25.34,25.36,25.31,25.33,61392.0,23.103,23.1212,23.0756,23.0939,61392.0
2017-08-18 15:40:00,25.33,25.35,25.32,25.35,61031.0,23.0939,23.1121,23.0847,23.1121,61031.0
2017-08-18 15:45:00,25.35,25.37,25.32,25.33,112658.0,23.1121,23.1303,23.0847,23.0939,112658.0
2017-08-18 15:50:00,25.33,25.33,25.31,25.32,121622.0,23.0939,23.0939,23.0756,23.0847,121622.0
2017-08-18 15:55:00,25.32,25.32,25.28,25.29,189337.0,23.0847,23.0847,23.0483,23.0574,189337.0
2017-08-21 09:30:00,25.19,25.24,25.18,25.23,53339.0,22.9662,23.0118,22.9571,23.0027,53339.0
2017-08-21 09:35:00,25.22,25.35,25.21,25.29,33288.0,22.9936,23.1121,22.9845,23.0574,33288.0
2017-08-21 09:40:00,25.29,25.31,25.27,25.3,36852.0,23.0574,23.0756,23.0392,23.0665,36852.0
2017-08-21 09:45:00,25.3,25.3,25.22,25.3,28457.0,23.0665,23.0665,22.9936,23.0665,28457.0
2017-08-21 09:50:00,25.3,25.33,25.29,25.3,18510.0,23.0665,23.0939,23.0574,23.0665,18510.0
2017-08-21 09:55:00,25.31,25.31,25.21,25.23,27761.0,23.0756,23.0756,22.9845,23.0027,27761.0
2017-08-21 10:00:00,25.22,25.23,25.16,25.2,39312.0,22.9936,23.0027,22.9389,22.9753,39312.0
2017-08-21 10:05:00,25.21,25.22,25.18,25.21,16640.0,22.9845,22.9936,22.9571,22.9845,16640.0
2017-08-21 10:10:00,25.21,25.21,25.15,25.16,21670.0,22.9845,22.9845,22.9298,22.9389,21670.0
2017-08-21 10:15:00,25.16,25.17,25.13,25.15,22740.0,22.9389,22.948,22.9115,22.9298,22740.0
2017-08-21 10:20:00,25.16,25.19,25.14,25.18,66608.0,22.9389,22.9662,22.9206,22.9571,66608.0
2017-08-21 10:25:00,25.19,25.23,25.18,25.19,29188.0,22.9662,23.0027,22.9571,22.9662,29188.0
2017-08-21 10:30:00,25.19,25.21,25.16,25.2,17818.0,22.9662,22.9845,22.9389,22.9753,17818.0
2017-08-21 10:35:00,25.2,25.22,25.2,25.2,35913.0,22.9753,22.9936,22.9753,22.9753,35913.0
2017-08-21 10:40:00,25.21,25.25,25.19,25.23,18559.0,22.9845,23.0209,22.9662,23.0027,18559.0
2017-08-21 10:45:00,25.24,25.28,25.24,25.24,23313.0,23.0118,23.0483,23.0118,23.0118,23313.0
2017-08-21 10:50:00,25.24,25.27,25.24,25.27,12811.0,23.0118,23.0392,23.0118,23.0392,12811.0
2017-08-21 10:55:00,25.26,25.26,25.22,25.24,31119.0,23.03,23.03,22.9936,23.0118,31119.0
2017-08-21 11:00:00,25.24,25.3,25.21,25.3,40800.0,23.0118,23.0665,22.9845,23.0665,40800.0
2017-08-21 11:05:00,25.3,25.34,25.29,25.34,46234.0,23.0665,23.103,23.0574,23.103,46234.0
2017-08-21 11:10:00,25.34,25.4,25.33,25.38,78905.0,23.103,23.1577,23.0939,23.1394,78905.0
2017-08-21 11:15:00,25.38,25.38,25.33,25.36,32468.0,23.1394,23.1394,23.0939,23.1212,32468.0
2017-08-21 11:20:00,25.36,25.4,25.35,25.38,22791.0,23.1212,23.1577,23.1121,23.1394,22791.0
2017-08-21 11:25:00,25.38,25.41,25.37,25.38,25949.0,23.1394,23.1668,23.1303,23.1394,25949.0
2017-08-21 11:30:00,25.38,25.41,25.36,25.4,28022.0,23.1394,23.1668,23.1212,23.1577,28022.0
2017-08-21 11:35:00,25.4,25.42,25.39,25.4,50913.0,23.1577,23.1759,23.1486,23.1577,50913.0
2017-08-21 11:40:00,25.41,25.42,25.36,25.37,15947.0,23.1668,23.1759,23.1212,23.1303,15947.0
2017-08-21 11:45:00,25.37,25.39,25.36,25.38,19903.0,23.1303,23.1486,23.1212,23.1394,19903.0
2017-08-21 11:50:00,25.38,25.4,25.38,25.4,15604.0,23.1394,23.1577,23.1394,23.1577,15604.0
2017-08-21 11:55:00,25.39,25.4,25.33,25.34,20483.0,23.1486,23.1577,23.0939,23.103,20483.0
2017-08-21 12:00:00,25.34,25.38,25.32,25.37,39649.0,23.103,23.1394,23.0847,23.1303,39649.0
2017-08-21 12:05:00,25.36,25.37,25.33,25.34,19459.0,23.1212,23.1303,23.0939,23.103,19459.0
2017-08-21 12:10:00,25.34,25.35,25.32,25.35,29394.0,23.103,23.1121,23.0847,23.1121,29394.0
2017-08-21 12:15:00,25.35,25.37,25.34,25.36,30758.0,23.1121,23.1303,23.103,23.1212,30758.0
2017-08-21 12:20:00,25.36,25.39,25.35,25.37,37856.0,23.1212,23.1486,23.1121,23.1303,37856.0
2017-08-21 12:25:00,25.36,25.39,25.36,25.39,20114.0,23.1212,23.1486,23.1212,23.1486,20114.0
2017-08-21 12:30:00,25.38,25.4,25.38,25.38,10589.0,23.1394,23.1577,23.1394,23.1394,10589.0
2017-08-21 12:35:00,25.38,25.39,25.35,25.35,17428.0,23.1394,23.1486,23.1121,23.1121,17428.0
2017-08-21 12:40:00,25.35,25.36,25.32,25.33,19379.0,23.1121,23.1212,23.0847,23.0939,19379.0
2017-08-21 12:45:00,25.33,25.37,25.32,25.35,69990.0,23.0939,23.1303,23.0847,23.1121,69990.0
2017-08-21 12:50:00,25.34,25.34,25.33,25.33,3895.0,23.103,23.103,23.0939,23.0939,3895.0
2017-08-21 12:55:00,25.33,25.35,25.31,25.34,46601.0,23.0939,23.1121,23.0756,23.103,46601.0
2017-08-21 13:00:00,25.33,25.34,25.32,25.32,15817.0,23.0939,23.103,23.0847,23.0847,15817.0
2017-08-21 13:05:00,25.33,25.36,25.32,25.36,27132.0,23.0939,23.1212,23.0847,23.1212,27132.0
2017-08-21 13:10:00,25.36,25.42,25.36,25.41,48843.0,23.1212,23.1759,23.1212,23.1668,48843.0
2017-08-21 13:15:00,25.41,25.43,25.41,25.41,21254.0,23.1668,23.185,23.1668,23.1668,21254.0
2017-08-21 13:20:00,25.42,25.44,25.41,25.43,15308.0,23.1759,23.1942,23.1668,23.185,15308.0
2017-08-21 13:25:00,25.44,25.45,25.42,25.44,25839.0,23.1942,23.2033,23.1759,23.1942,25839.0
2017-08-21 13:30:00,25.44,25.45,25.42,25.42,17642.0,23.1942,23.2033,23.1759,23.1759,17642.0
2017-08-21 13:35:00,25.42,25.43,25.4,25.41,15329.0,23.1759,23.185,23.1577,23.1668,15329.0
2017-08-21 13:40:00,25.41,25.42,25.4,25.41,24344.0,23.1668,23.1759,23.1577,23.1668,24344.0
2017-08-21 13:45:00,25.42,25.42,25.39,25.39,26092.0,23.1759,23.1759,23.1486,23.1486,26092.0
2017-08-21 13:50:00,25.39,25.4,25.36,25.37,17926.0,23.1486,23.1577,23.1212,23.1303,17926.0
2017-08-21 13:55:00,25.37,25.38,25.36,25.38,16396.0,23.1303,23.1394,23.1212,23.1394,16396.0
2017-08-21 14:00:00,25.37,25.38,25.36,25.37,18013.0,23.1303,23.1394,23.1212,23.1303,18013.0
2017-08-21 14:05:00,25.36,25.41,25.36,25.4,33772.0,23.1212,23.1668,23.1212,23.1577,33772.0
2017-08-21 14:10:00,25.4,25.41,25.39,25.4,10639.0,23.1577,23.1668,23.1486,23.1577,10639.0
2017-08-21 14:15:00,25.4,25.41,25.39,25.4,22339.0,23.1577,23.1668,23.1486,23.1577,22339.0
2017-08-21 14:20:00,25.41,25.41,25.38,25.39,17808.0,23.1668,23.1668,23.1394,23.1486,17808.0
2017-08-21 14:25:00,25.39,25.4,25.37,25.38,21859.0,23.1486,23.1577,23.1303,23.1394,21859.0
2017-08-21 14:30:00,25.39,25.4,25.38,25.39,13305.0,23.1486,23.1577,23.1394,23.1486,13305.0
2017-08-21 14:35:00,25.39,25.4,25.38,25.39,14623.0,23.1486,23.1577,23.1394,23.1486,14623.0
2017-08-21 14:40:00,25.39,25.39,25.36,25.39,16968.0,23.1486,23.1486,23.1212,23.1486,16968.0
2017-08-21 14:45:00,25.39,25.4,25.37,25.37,12841.0,23.1486,23.1577,23.1303,23.1303,12841.0
2017-08-21 14:50:00,25.37,25.39,25.36,25.37,18020.0,23.1303,23.1486,23.1212,23.1303,18020.0
2017-08-21 14:55:00,25.37,25.38,25.34,25.35,14662.0,23.1303,23.1394,23.103,23.1121,14662.0
2017-08-21 15:00:00,25.35,25.44,25.33,25.44,127182.0,23.1121,23.1942,23.0939,23.1942,127182.0
2017-08-21 15:05:00,25.43,25.44,25.41,25.41,36780.0,23.185,23.1942,23.1668,23.1668,36780.0
2017-08-21 15:10:00,25.42,25.42,25.38,25.41,21072.0,23.1759,23.1759,23.1394,23.1668,21072.0
2017-08-21 15:15:00,25.41,25.42,25.39,25.4,23649.0,23.1668,23.1759,23.1486,23.1577,23649.0
2017-08-21 15:20:00,25.41,25.43,25.39,25.39,18590.0,23.1668,23.185,23.1486,23.1486,18590.0
2017-08-21 15:25:00,25.4,25.41,25.38,25.41,24811.0,23.1577,23.1668,23.1394,23.1668,24811.0
2017-08-21 15:30:00,25.41,25.43,25.4,25.43,26784.0,23.1668,23.185,23.1577,23.185,26784.0
2017-08-21 15:35:00,25.42,25.45,25.41,25.45,56491.0,23.1759,23.2033,23.1668,23.2033,56491.0
2017-08-21 15:40:00,25.45,25.47,25.43,25.43,58827.0,23.2033,23.2215,23.185,23.185,58827.0
2017-08-21 15:45:00,25.44,25.45,25.39,25.39,45529.0,23.1942,23.2033,23.1486,23.1486,45529.0
2017-08-21 15:50:00,25.39,25.41,25.37,25.37,66141.0,23.1486,23.1668,23.1303,23.1303,66141.0
2017-08-21 15:55:00,25.38,25.41,25.37,25.4,210238.0,23.1394,23.1668,23.1303,23.1577,210238.0
2017-08-22 09:30:00,25.35,25.39,25.27,25.36,63469.0,23.1121,23.1486,23.0392,23.1212,63469.0
2017-08-22 09:35:00,25.37,25.41,25.34,25.39,19636.0,23.1303,23.1668,23.103,23.1486,19636.0
2017-08-22 09:40:00,25.4,25.42,25.26,25.27,29608.0,23.1577,23.1759,23.03,23.0392,29608.0
2017-08-22 09:45:00,25.28,25.29,25.17,25.18,40127.0,23.0483,23.0574,22.948,22.9571,40127.0
2017-08-22 09:50:00,25.19,25.21,25.18,25.19,23400.0,22.9662,22.9845,22.9571,22.9662,23400.0
2017-08-22 09:55:00,25.2,25.2,25.14,25.14,50586.0,22.9753,22.9753,22.9206,22.9206,50586.0
2017-08-22 10:00:00,25.14,25.18,25.14,25.15,29360.0,22.9206,22.9571,22.9206,22.9298,29360.0
2017-08-22 10:05:00,25.15,25.18,25.1,25.1,18971.0,22.9298,22.9571,22.8842,22.8842,18971.0
2017-08-22 10:10:00,25.1,25.11,25.05,25.09,32961.0,22.8842,22.8933,22.8386,22.8751,32961.0
2017-08-22 10:15:00,25.09,25.09,25.05,25.07,39317.0,22.8751,22.8751,22.8386,22.8568,39317.0
2017-08-22 10:20:00,25.06,25.07,25.0,25.02,55543.0,22.8477,22.8568,22.793,22.8112,55543.0
2017-08-22 10:25:00,25.02,25.06,25.02,25.03,16406.0,22.8112,22.8477,22.8112,22.8203,16406.0
2017-08-22 10:30:00,25.03,25.03,24.97,24.98,43788.0,22.8203,22.8203,22.7656,22.7748,43788.0
2017-08-22 10:35:00,24.98,24.98,24.95,24.98,43223.0,22.7748,22.7748,22.7474,22.7748,43223.0
2017-08-22 10:40:00,24.98,25.01,24.95,25.0,32761.0,22.7748,22.8021,22.7474,22.793,32761.0
2017-08-22 10:45:00,25.0,25.01,24.97,25.0,29533.0,22.793,22.8021,22.7656,22.793,29533.0
2017-08-22 10:50:00,25.01,25.09,25.0,25.08,45600.0,22.8021,22.8751,22.793,22.8659,45600.0
2017-08-22 10:55:00,25.08,25.1,25.06,25.08,34863.0,22.8659,22.8842,22.8477,22.8659,34863.0
2017-08-22 11:00:00,25.08,25.09,25.04,25.05,24800.0,22.8659,22.8751,22.8295,22.8386,24800.0
2017-08-22 11:05:00,25.06,25.08,25.01,25.02,48306.0,22.8477,22.8659,22.8021,22.8112,48306.0
2017-08-22 11:10:00,25.02,25.04,25.0,25.01,54159.0,22.8112,22.8295,22.793,22.8021,54159.0
2017-08-22 11:15:00,25.02,25.02,24.98,25.01,31120.0,22.8112,22.8112,22.7748,22.8021,31120.0
2017-08-22 11:20:00,25.02,25.02,24.99,24.99,20597.0,22.8112,22.8112,22.7839,22.7839,20597.0
2017-08-22 11:25:00,24.99,25.0,24.94,24.94,27996.0,22.7839,22.793,22.7383,22.7383,27996.0
2017-08-22 11:30:00,24.95,24.98,24.93,24.98,59053.0,22.7474,22.7748,22.7292,22.7748,59053.0
2017-08-22 11:35:00,24.98,25.01,24.96,25.0,85083.0,22.7748,22.8021,22.7565,22.793,85083.0
2017-08-22 11:40:00,25.0,25.08,24.99,25.08,52694.0,22.793,22.8659,22.7839,22.8659,52694.0
2017-08-22 11:45:00,25.08,25.11,25.0,25.04,237390.0,22.8659,22.8933,22.793,22.8295,237390.0
2017-08-22 11:50:00,25.05,25.05,25.01,25.05,34596.0,22.8386,22.8386,22.8021,22.8386,34596.0
2017-08-22 11:55:00,25.05,25.1,25.04,25.09,48212.0,22.8386,22.8842,22.8295,22.8751,48212.0
2017-08-22 12:00:00,25.1,25.1,25.06,25.09,21613.0,22.8842,22.8842,22.8477,22.8751,21613.0
2017-08-22 12:05:00,25.08,25.08,25.04,25.06,40876.0,22.8659,22.8659,22.8295,22.8477,40876.0
2017-08-22 12:10:00,25.07,25.09,25.05,25.07,21651.0,22.8568,22.8751,22.8386,22.8568,21651.0
2017-08-22 12:15:00,25.07,25.07,25.02,25.02,22389.0,22.8568,22.8568,22.8112,22.8112,22389.0
2017-08-22 12:20:00,25.03,25.06,25.02,25.06,10200.0,22.8203,22.8477,22.8112,22.8477,10200.0
2017-08-22 12:25:00,25.05,25.07,25.03,25.06,17008.0,22.8386,22.8568,22.8203,22.8477,17008.0
2017-08-22 12:30:00,25.06,25.07,25.04,25.04,11492.0,22.8477,22.8568,22.8295,22.8295,11492.0
2017-08-22 12:35:00,25.03,25.05,25.0,25.01,49681.0,22.8203,22.8386,22.793,22.8021,49681.0
2017-08-22 12:40:00,25.02,25.04,25.01,25.04,13775.0,22.8112,22.8295,22.8021,22.8295,13775.0
2017-08-22 12:45:00,25.03,25.07,25.03,25.07,22013.0,22.8203,22.8568,22.8203,22.8568,22013.0
2017-08-22 12:50:00,25.07,25.08,25.05,25.05,14843.0,22.8568,22.8659,22.8386,22.8386,14843.0
2017-08-22 12:55:00,25.06,25.09,25.05,25.07,23325.0,22.8477,22.8751,22.8386,22.8568,23325.0
2017-08-22 13:00:00,25.08,25.11,25.07,25.11,17013.0,22.8659,22.8933,22.8568,22.8933,17013.0
2017-08-22 13:05:00,25.1,25.1,25.07,25.1,19674.0,22.8842,22.8842,22.8568,22.8842,19674.0
2017-08-22 13:10:00,25.1,25.11,25.07,25.09,32401.0,22.8842,22.8933,22.8568,22.8751,32401.0
2017-08-22 13:15:00,25.09,25.1,25.05,25.09,23176.0,22.8751,22.8842,22.8386,22.8751,23176.0
2017-08-22 13:20:00,25.09,25.11,25.08,25.1,14978.0,22.8751,22.8933,22.8659,22.8842,14978.0
2017-08-22 13:25:00,25.09,25.1,25.08,25.09,12553.0,22.8751,22.8842,22.8659,22.8751,12553.0
2017-08-22 13:30:00,25.09,25.12,25.08,25.11,41524.0,22.8751,22.9024,22.8659,22.8933,41524.0
2017-08-22 13:35:00,25.11,25.14,25.11,25.12,46071.0,22.8933,22.9206,22.8933,22.9024,46071.0
2017-08-22 13:40:00,25.12,25.13,25.11,25.13,84962.0,22.9024,22.9115,22.8933,22.9115,84962.0
2017-08-22 13:45:00,25.13,25.15,25.12,25.13,25285.0,22.9115,22.9298,22.9024,22.9115,25285.0
2017-08-22 13:50:00,25.12,25.14,25.12,25.13,28581.0,22.9024,22.9206,22.9024,22.9115,28581.0
2017-08-22 13:55:00,25.14,25.15,25.13,25.14,19542.0,22.9206,22.9298,22.9115,22.9206,19542.0
2017-08-22 14:00:00,25.13,25.15,25.13,25.14,52649.0,22.9115,22.9298,22.9115,22.9206,52649.0
2017-08-22 14:05:00,25.15,25.15,25.13,25.14,55980.0,22.9298,22.9298,22.9115,22.9206,55980.0
2017-08-22 14:10:00,25.14,25.17,25.14,25.14,70521.0,22.9206,22.948,22.9206,22.9206,70521.0
2017-08-22 14:15:00,25.14,25.17,25.14,25.14,73947.0,22.9206,22.948,22.9206,22.9206,73947.0
2017-08-22 14:20:00,25.15,25.19,25.14,25.19,29865.0,22.9298,22.9662,22.9206,22.9662,29865.0
2017-08-22 14:25:00,25.19,25.22,25.18,25.22,51751.0,22.9662,22.9936,22.9571,22.9936,51751.0
2017-08-22 14:30:00,25.21,25.23,25.21,25.22,33660.0,22.9845,23.0027,22.9845,22.9936,33660.0
2017-08-22 14:35:00,25.23,25.23,25.21,25.21,28816.0,23.0027,23.0027,22.9845,22.9845,28816.0
2017-08-22 14:40:00,25.21,25.22,25.19,25.2,30657.0,22.9845,22.9936,22.9662,22.9753,30657.0
2017-08-22 14:45:00,25.2,25.25,25.19,25.25,45135.0,22.9753,23.0209,22.9662,23.0209,45135.0
2017-08-22 14:50:00,25.25,25.25,25.2,25.23,40456.0,23.0209,23.0209,22.9753,23.0027,40456.0
2017-08-22 14:55:00,25.23,25.23,25.2,25.21,50463.0,23.0027,23.0027,22.9753,22.9845,50463.0
2017-08-22 15:00:00,25.21,25.23,25.2,25.21,47219.0,22.9845,23.0027,22.9753,22.9845,47219.0
2017-08-22 15:05:00,25.21,25.23,25.21,25.23,29800.0,22.9845,23.0027,22.9845,23.0027,29800.0
2017-08-22 15:10:00,25.22,25.23,25.2,25.21,45869.0,22.9936,23.0027,22.9753,22.9845,45869.0
2017-08-22 15:15:00,25.21,25.23,25.2,25.23,40971.0,22.9845,23.0027,22.9753,23.0027,40971.0
2017-08-22 15:20:00,25.23,25.24,25.21,25.21,85844.0,23.0027,23.0118,22.9845,22.9845,85844.0
2017-08-22 15:25:00,25.21,25.24,25.2,25.24,53729.0,22.9845,23.0118,22.9753,23.0118,53729.0
2017-08-22 15:30:00,25.24,25.26,25.23,25.25,67408.0,23.0118,23.03,23.0027,23.0209,67408.0
2017-08-22 15:35:00,25.24,25.26,25.23,25.24,61776.0,23.0118,23.03,23.0027,23.0118,61776.0
2017-08-22 15:40:00,25.24,25.28,25.23,25.28,98933.0,23.0118,23.0483,23.0027,23.0483,98933.0
2017-08-22 15:45:00,25.27,25.31,25.27,25.29,139001.0,23.0392,23.0756,23.0392,23.0574,139001.0
2017-08-22 15:50:00,25.29,25.31,25.28,25.28,141546.0,23.0574,23.0756,23.0483,23.0483,141546.0
2017-08-22 15:55:00,25.28,25.29,25.24,25.27,199606.0,23.0483,23.0574,23.0118,23.0392,199606.0
2017-08-23 09:30:00,25.16,25.3,25.13,25.25,81963.0,22.9389,23.0665,22.9115,23.0209,81963.0
2017-08-23 09:35:00,25.25,25.35,25.24,25.32,47120.0,23.0209,23.1121,23.0118,23.0847,47120.0
2017-08-23 09:40:00,25.33,25.33,25.12,25.17,39314.0,23.0939,23.0939,22.9024,22.948,39314.0
2017-08-23 09:45:00,25.18,25.23,25.13,25.19,35509.0,22.9571,23.0027,22.9115,22.9662,35509.0
2017-08-23 09:50:00,25.2,25.22,25.14,25.16,26148.0,22.9753,22.9936,22.9206,22.9389,26148.0
2017-08-23 09:55:00,25.16,25.24,25.12,25.24,36869.0,22.9389,23.0118,22.9024,23.0118,36869.0
2017-08-23 10:00:00,25.23,25.23,25.04,25.12,121392.0,23.0027,23.0027,22.8295,22.9024,121392.0
2017-08-23 10:05:00,25.13,25.16,25.02,25.06,51281.0,22.9115,22.9389,22.8112,22.8477,51281.0
2017-08-23 10:10:00,25.07,25.17,25.07,25.1,71763.0,22.8568,22.948,22.8568,22.8842,71763.0
2017-08-23 10:15:00,25.1,25.21,25.1,25.19,37818.0,22.8842,22.9845,22.8842,22.9662,37818.0
2017-08-23 10:20:00,25.19,25.22,25.16,25.18,44824.0,22.9662,22.9936,22.9389,22.9571,44824.0
2017-08-23 10:25:00,25.18,25.19,25.13,25.16,20727.0,22.9571,22.9662,22.9115,22.9389,20727.0
2017-08-23 10:30:00,25.16,25.21,25.12,25.21,27344.0,22.9389,22.9845,22.9024,22.9845,27344.0
2017-08-23 10:35:00,25.21,25.21,25.17,25.19,47337.0,22.9845,22.9845,22.948,22.9662,47337.0
2017-08-23 10:40:00,25.18,25.18,25.1,25.14,80133.0,22.9571,22.9571,22.8842,22.9206,80133.0
2017-08-23 10:45:00,25.14,25.18,25.12,25.13,28291.0,22.9206,22.9571,22.9024,22.9115,28291.0
2017-08-23 10:50:00,25.12,25.12,25.07,25.09,28177.0,22.9024,22.9024,22.8568,22.8751,28177.0
2017-08-23 10:55:00,25.09,25.09,25.05,25.09,39442.0,22.8751,22.8751,22.8386,22.8751,39442.0
2017-08-23 11:00:00,25.09,25.12,25.09,25.11,25189.0,22.8751,22.9024,22.8751,22.8933,25189.0
2017-08-23 11:05:00,25.11,25.14,25.11,25.13,29839.0,22.8933,22.9206,22.8933,22.9115,29839.0
2017-08-23 11:10:00,25.12,25.13,25.1,25.1,22779.0,22.9024,22.9115,22.8842,22.8842,22779.0
2017-08-23 11:15:00,25.1,25.14,25.1,25.14,26294.0,22.8842,22.9206,22.8842,22.9206,26294.0
2017-08-23 11:20:00,25.14,25.14,25.1,25.11,33477.0,22.9206,22.9206,22.8842,22.8933,33477.0
2017-08-23 11:25:00,25.12,25.14,25.11,25.14,24250.0,22.9024,22.9206,22.8933,22.9206,24250.0
2017-08-23 11:30:00,25.14,25.17,25.13,25.17,33235.0,22.9206,22.948,22.9115,22.948,33235.0
2017-08-23 11:35:00,25.17,25.17,25.14,25.16,52156.0,22.948,22.948,22.9206,22.9389,52156.0
2017-08-23 11:40:00,25.17,25.18,25.15,25.17,45703.0,22.948,22.9571,22.9298,22.948,45703.0
2017-08-23 11:45:00,25.17,25.19,25.16,25.17,27705.0,22.948,22.9662,22.9389,22.948,27705.0
2017-08-23 11:50:00,25.17,25.18,25.16,25.18,9659.0,22.948,22.9571,22.9389,22.9571,9659.0
2017-08-23 11:55:00,25.18,25.18,25.17,25.18,7701.0,22.9571,22.9571,22.948,22.9571,7701.0
2017-08-23 12:00:00,25.17,25.18,25.16,25.17,15867.0,22.948,22.9571,22.9389,22.948,15867.0
2017-08-23 12:05:00,25.17,25.19,25.15,25.18,47176.0,22.948,22.9662,22.9298,22.9571,47176.0
2017-08-23 12:10:00,25.18,25.2,25.18,25.2,8210.0,22.9571,22.9753,22.9571,22.9753,8210.0
2017-08-23 12:15:00,25.2,25.22,25.19,25.21,34736.0,22.9753,22.9936,22.9662,22.9845,34736.0
2017-08-23 12:20:00,25.2,25.22,25.2,25.2,12095.0,22.9753,22.9936,22.9753,22.9753,12095.0
2017-08-23 12:25:00,25.2,25.21,25.17,25.17,29160.0,22.9753,22.9845,22.948,22.948,29160.0
2017-08-23 12:30:00,25.18,25.18,25.15,25.16,18267.0,22.9571,22.9571,22.9298,22.9389,18267.0
2017-08-23 12:35:00,25.16,25.17,25.16,25.16,8545.0,22.9389,22.948,22.9389,22.9389,8545.0
2017-08-23 12:40:00,25.17,25.17,25.14,25.14,14079.0,22.948,22.948,22.9206,22.9206,14079.0
2017-08-23 12:45:00,25.14,25.15,25.1,25.12,22249.0,22.9206,22.9298,22.8842,22.9024,22249.0
2017-08-23 12:50:00,25.12,25.13,25.11,25.13,20541.0,22.9024,22.9115,22.8933,22.9115,20541.0
2017-08-23 12:55:00,25.13,25.13,25.12,25.13,4100.0,22.9115,22.9115,22.9024,22.9115,4100.0
2017-08-23 13:00:00,25.12,25.18,25.12,25.18,19023.0,22.9024,22.9571,22.9024,22.9571,19023.0
2017-08-23 13:05:00,25.18,25.18,25.15,25.17,28664.0,22.9571,22.9571,22.9298,22.948,28664.0
2017-08-23 13:10:00,25.17,25.17,25.1,25.13,26880.0,22.948,22.948,22.8842,22.9115,26880.0
2017-08-23 13:15:00,25.13,25.13,25.11,25.13,35486.0,22.9115,22.9115,22.8933,22.9115,35486.0
2017-08-23 13:20:00,25.13,25.14,25.11,25.12,60050.0,22.9115,22.9206,22.8933,22.9024,60050.0
2017-08-23 13:25:00,25.13,25.13,25.09,25.1,47934.0,22.9115,22.9115,22.8751,22.8842,47934.0
2017-08-23 13:30:00,25.1,25.11,25.04,25.05,59262.0,22.8842,22.8933,22.8295,22.8386,59262.0
2017-08-23 13:35:00,25.05,25.05,24.98,24.98,67612.0,22.8386,22.8386,22.7748,22.7748,67612.0
2017-08-23 13:40:00,24.98,25.0,24.97,24.99,94263.0,22.7748,22.793,22.7656,22.7839,94263.0
2017-08-23 13:45:00,24.99,24.99,24.95,24.96,27266.0,22.7839,22.7839,22.7474,22.7565,27266.0
2017-08-23 13:50:00,24.96,24.97,24.94,24.96,18315.0,22.7565,22.7656,22.7383,22.7565,18315.0
2017-08-23 13:55:00,24.96,24.99,24.96,24.99,11080.0,22.7565,22.7839,22.7565,22.7839,11080.0
2017-08-23 14:00:00,24.99,25.02,24.96,24.98,54741.0,22.7839,22.8112,22.7565,22.7748,54741.0
2017-08-23 14:05:00,24.98,24.98,24.9,24.91,75244.0,22.7748,22.7748,22.7018,22.7109,75244.0
2017-08-23 14:10:00,24.91,24.95,24.89,24.92,64583.0,22.7109,22.7474,22.6927,22.7201,64583.0
2017-08-23 14:15:00,24.92,24.94,24.89,24.94,30582.0,22.7201,22.7383,22.6927,22.7383,30582.0
2017-08-23 14:20:00,24.93,24.95,24.92,24.93,27016.0,22.7292,22.7474,22.7201,22.7292,27016.0
2017-08-23 14:25:00,24.93,24.93,24.9,24.91,38909.0,22.7292,22.7292,22.7018,22.7109,38909.0
2017-08-23 14:30:00,24.91,24.92,24.89,24.91,39254.0,22.7109,22.7201,22.6927,22.7109,39254.0
2017-08-23 14:35:00,24.91,24.94,24.91,24.94,37284.0,22.7109,22.7383,22.7109,22.7383,37284.0
2017-08-23 14:40:00,24.94,24.98,24.93,24.97,55522.0,22.7383,22.7748,22.7292,22.7656,55522.0
2017-08-23 14:45:00,24.98,24.98,24.95,24.98,35714.0,22.7748,22.7748,22.7474,22.7748,35714.0
2017-08-23 14:50:00,24.98,25.0,24.97,24.98,32503.0,22.7748,22.793,22.7656,22.7748,32503.0
2017-08-23 14:55:00,24.98,25.01,24.98,25.0,96927.0,22.7748,22.8021,22.7748,22.793,96927.0
2017-08-23 15:00:00,25.0,25.02,24.99,25.02,30351.0,22.793,22.8112,22.7839,22.8112,30351.0
2017-08-23 15:05:00,25.02,25.03,24.99,25.03,60477.0,22.8112,22.8203,22.7839,22.8203,60477.0
2017-08-23 15:10:00,25.03,25.03,25.01,25.02,34231.0,22.8203,22.8203,22.8021,22.8112,34231.0
2017-08-23 15:15:00,25.02,25.02,25.0,25.01,29652.0,22.8112,22.8112,22.793,22.8021,29652.0
2017-08-23 15:20:00,25.01,25.01,24.97,24.97,37915.0,22.8021,22.8021,22.7656,22.7656,37915.0
2017-08-23 15:25:00,24.97,25.01,24.97,24.98,59078.0,22.7656,22.8021,22.7656,22.7748,59078.0
2017-08-23 15:30:00,24.98,24.99,24.96,24.98,47847.0,22.7748,22.7839,22.7565,22.7748,47847.0
2017-08-23 15:35:00,24.98,25.0,24.97,25.0,54464.0,22.7748,22.793,22.7656,22.793,54464.0
2017-08-23 15:40:00,25.0,25.01,24.99,25.0,74641.0,22.793,22.8021,22.7839,22.793,74641.0
2017-08-23 15:45:00,25.0,25.01,24.96,24.96,92898.0,22.793,22.8021,22.7565,22.7565,92898.0
2017-08-23 15:50:00,24.96,24.97,24.95,24.95,80441.0,22.7565,22.7656,22.7474,22.7474,80441.0
2017-08-23 15:55:00,24.95,24.96,24.94,24.95,218615.0,22.7474,22.7565,22.7383,22.7474,218615.0
2017-08-24 09:30:00,25.08,25.08,25.01,25.05,41541.0,22.8659,22.8659,22.8021,22.8386,41541.0
2017-08-24 09:35:00,25.05,25.08,25.0,25.06,31443.0,22.8386,22.8659,22.793,22.8477,31443.0
2017-08-24 09:40:00,25.06,25.12,25.05,25.12,45892.0,22.8477,22.9024,22.8386,22.9024,45892.0
2017-08-24 09:45:00,25.12,25.14,25.08,25.09,29217.0,22.9024,22.9206,22.8659,22.8751,29217.0
2017-08-24 09:50:00,25.08,25.08,25.02,25.03,18201.0,22.8659,22.8659,22.8112,22.8203,18201.0
2017-08-24 09:55:00,25.02,25.05,24.97,24.97,24962.0,22.8112,22.8386,22.7656,22.7656,24962.0
2017-08-24 10:00:00,24.99,25.01,24.94,24.98,25763.0,22.7839,22.8021,22.7383,22.7748,25763.0
2017-08-24 10:05:00,24.98,24.99,24.92,24.94,20965.0,22.7748,22.7839,22.7201,22.7383,20965.0
2017-08-24 10:10:00,24.94,25.02,24.9,25.0,87456.0,22.7383,22.8112,22.7018,22.793,87456.0
2017-08-24 10:15:00,25.01,25.11,25.0,25.1,32927.0,22.8021,22.8933,22.793,22.8842,32927.0
2017-08-24 10:20:00,25.1,25.11,25.07,25.08,37493.0,22.8842,22.8933,22.8568,22.8659,37493.0
2017-08-24 10:25:00,25.08,25.12,25.07,25.1,25761.0,22.8659,22.9024,22.8568,22.8842,25761.0
2017-08-24 10:30:00,25.09,25.09,25.06,25.06,15069.0,22.8751,22.8751,22.8477,22.8477,15069.0
2017-08-24 10:35:00,25.07,25.09,25.04,25.04,16839.0,22.8568,22.8751,22.8295,22.8295,16839.0
2017-08-24 10:40:00,25.04,25.06,25.03,25.05,19915.0,22.8295,22.8477,22.8203,22.8386,19915.0
2017-08-24 10:45:00,25.06,25.06,25.0,25.03,18160.0,22.8477,22.8477,22.793,22.8203,18160.0
2017-08-24 10:50:00,25.03,25.06,25.02,25.05,22932.0,22.8203,22.8477,22.8112,22.8386,22932.0
2017-08-24 10:55:00,25.04,25.07,25.03,25.04,16623.0,22.8295,22.8568,22.8203,22.8295,16623.0
2017-08-24 11:00:00,25.04,25.08,25.04,25.08,30935.0,22.8295,22.8659,22.8295,22.8659,30935.0
2017-08-24 11:05:00,25.08,25.11,25.06,25.1,40212.0,22.8659,22.8933,22.8477,22.8842,40212.0
2017-08-24 11:10:00,25.1,25.13,25.1,25.12,22849.0,22.8842,22.9115,22.8842,22.9024,22849.0
2017-08-24 11:15:00,25.12,25.13,25.09,25.1,25309.0,22.9024,22.9115,22.8751,22.8842,25309.0
2017-08-24 11:20:00,25.1,25.12,25.09,25.1,26451.0,22.8842,22.9024,22.8751,22.8842,26451.0
2017-08-24 11:25:00,25.09,25.13,25.09,25.1,50804.0,22.8751,22.9115,22.8751,22.8842,50804.0
2017-08-24 11:30:00,25.1,25.1,25.05,25.05,20235.0,22.8842,22.8842,22.8386,22.8386,20235.0
2017-08-24 11:35:00,25.05,25.1,25.05,25.1,26921.0,22.8386,22.8842,22.8386,22.8842,26921.0
2017-08-24 11:40:00,25.1,25.11,25.08,25.11,15369.0,22.8842,22.8933,22.8659,22.8933,15369.0
2017-08-24 11:45:00,25.11,25.11,25.07,25.09,27364.0,22.8933,22.8933,22.8568,22.8751,27364.0
2017-08-24 11:50:00,25.08,25.09,25.05,25.05,12803.0,22.8659,22.8751,22.8386,22.8386,12803.0
2017-08-24 11:55:00,25.05,25.06,25.02,25.04,16921.0,22.8386,22.8477,22.8112,22.8295,16921.0
2017-08-24 12:00:00,25.04,25.06,25.02,25.03,9623.0,22.8295,22.8477,22.8112,22.8203,9623.0
2017-08-24 12:05:00,25.04,25.05,25.02,25.03,9948.0,22.8295,22.8386,22.8112,22.8203,9948.0
2017-08-24 12:10:00,25.03,25.05,25.02,25.05,10526.0,22.8203,22.8386,22.8112,22.8386,10526.0
2017-08-24 12:15:00,25.04,25.06,25.02,25.05,9973.0,22.8295,22.8477,22.8112,22.8386,9973.0
2017-08-24 12:20:00,25.06,25.06,25.02,25.02,164725.0,22.8477,22.8477,22.8112,22.8112,164725.0
2017-08-24 12:25:00,25.02,25.03,24.99,24.99,18215.0,22.8112,22.8203,22.7839,22.7839,18215.0
2017-08-24 12:30:00,24.99,25.0,24.98,24.98,16566.0,22.7839,22.793,22.7748,22.7748,16566.0
2017-08-24 12:35:00,24.98,25.0,24.98,24.99,11974.0,22.7748,22.793,22.7748,22.7839,11974.0
2017-08-24 12:40:00,24.98,24.99,24.96,24.96,9713.0,22.7748,22.7839,22.7565,22.7565,9713.0
2017-08-24 12:45:00,24.97,25.0,24.96,25.0,24582.0,22.7656,22.793,22.7565,22.793,24582.0
2017-08-24 12:50:00,24.99,25.01,24.99,25.0,10806.0,22.7839,22.8021,22.7839,22.793,10806.0
2017-08-24 12:55:00,25.0,25.01,24.99,25.0,10814.0,22.793,22.8021,22.7839,22.793,10814.0
2017-08-24 13:00:00,25.0,25.04,25.0,25.02,21696.0,22.793,22.8295,22.793,22.8112,21696.0
2017-08-24 13:05:00,25.03,25.05,25.03,25.04,44476.0,22.8203,22.8386,22.8203,22.8295,44476.0
2017-08-24 13:10:00,25.05,25.06,25.03,25.05,15630.0,22.8386,22.8477,22.8203,22.8386,15630.0
2017-08-24 13:15:00,25.05,25.06,25.03,25.05,10924.0,22.8386,22.8477,22.8203,22.8386,10924.0
2017-08-24 13:20:00,25.06,25.07,25.03,25.04,14224.0,22.8477,22.8568,22.8203,22.8295,14224.0
2017-08-24 13:25:00,25.04,25.06,25.04,25.04,11571.0,22.8295,22.8477,22.8295,22.8295,11571.0
2017-08-24 13:30:00,25.04,25.04,24.98,24.98,22894.0,22.8295,22.8295,22.7748,22.7748,22894.0
2017-08-24 13:35:00,24.98,25.0,24.98,24.98,18512.0,22.7748,22.793,22.7748,22.7748,18512.0
2017-08-24 13:40:00,24.98,24.99,24.92,24.93,64347.0,22.7748,22.7839,22.7201,22.7292,64347.0
2017-08-24 13:45:00,24.93,24.96,24.92,24.96,35598.0,22.7292,22.7565,22.7201,22.7565,35598.0
2017-08-24 13:50:00,24.96,24.97,24.94,24.95,22618.0,22.7565,22.7656,22.7383,22.7474,22618.0
2017-08-24 13:55:00,24.94,24.95,24.92,24.93,9698.0,22.7383,22.7474,22.7201,22.7292,9698.0
2017-08-24 14:00:00,24.92,24.94,24.92,24.93,13364.0,22.7201,22.7383,22.7201,22.7292,13364.0
2017-08-24 14:05:00,24.94,24.95,24.92,24.95,20724.0,22.7383,22.7474,22.7201,22.7474,20724.0
2017-08-24 14:10:00,24.95,24.95,24.92,24.93,32501.0,22.7474,22.7474,22.7201,22.7292,32501.0
2017-08-24 14:15:00,24.93,24.94,24.92,24.93,14868.0,22.7292,22.7383,22.7201,22.7292,14868.0
2017-08-24 14:20:00,24.93,24.94,24.92,24.93,13728.0,22.7292,22.7383,22.7201,22.7292,13728.0
2017-08-24 14:25:00,24.94,24.95,24.92,24.94,32181.0,22.7383,22.7474,22.7201,22.7383,32181.0
2017-08-24 14:30:00,24.93,24.94,24.91,24.92,25899.0,22.7292,22.7383,22.7109,22.7201,25899.0
2017-08-24 14:35:00,24.92,24.93,24.91,24.91,10967.0,22.7201,22.7292,22.7109,22.7109,10967.0
2017-08-24 14:40:00,24.92,24.92,24.9,24.9,10541.0,22.7201,22.7201,22.7018,22.7018,10541.0
2017-08-24 14:45:00,24.91,24.91,24.9,24.9,11429.0,22.7109,22.7109,22.7018,22.7018,11429.0
2017-08-24 14:50:00,24.91,24.92,24.88,24.88,30787.0,22.7109,22.7201,22.6836,22.6836,30787.0
2017-08-24 14:55:00,24.89,24.91,24.88,24.91,16805.0,22.6927,22.7109,22.6836,22.7109,16805.0
2017-08-24 15:00:00,24.92,24.92,24.88,24.9,38794.0,22.7201,22.7201,22.6836,22.7018,38794.0
2017-08-24 15:05:00,24.89,24.9,24.88,24.89,13910.0,22.6927,22.7018,22.6836,22.6927,13910.0
2017-08-24 15:10:00,24.89,24.89,24.86,24.88,31434.0,22.6927,22.6927,22.6654,22.6836,31434.0
2017-08-24 15:15:00,24.88,24.93,24.87,24.93,31950.0,22.6836,22.7292,22.6745,22.7292,31950.0
2017-08-24 15:20:00,24.92,24.92,24.89,24.92,30396.0,22.7201,22.7201,22.6927,22.7201,30396.0
2017-08-24 15:25:00,24.91,24.92,24.9,24.91,26711.0,22.7109,22.7201,22.7018,22.7109,26711.0
2017-08-24 15:30:00,24.91,24.92,24.89,24.89,21942.0,22.7109,22.7201,22.6927,22.6927,21942.0
2017-08-24 15:35:00,24.89,24.92,24.89,24.91,50480.0,22.6927,22.7201,22.6927,22.7109,50480.0
2017-08-24 15:40:00,24.91,24.93,24.89,24.89,78389.0,22.7109,22.7292,22.6927,22.6927,78389.0
2017-08-24 15:45:00,24.89,24.91,24.88,24.89,95937.0,22.6927,22.7109,22.6836,22.6927,95937.0
2017-08-24 15:50:00,24.88,24.91,24.88,24.91,77998.0,22.6836,22.7109,22.6836,22.7109,77998.0
2017-08-24 15:55:00,24.91,24.91,24.89,24.91,152991.0,22.7109,22.7109,22.6927,22.7109,152991.0
2017-08-25 09:30:00,25.01,25.11,25.01,25.09,74843.0,22.8021,22.8933,22.8021,22.8751,74843.0
2017-08-25 09:35:00,25.09,25.11,25.03,25.06,30533.0,22.8751,22.8933,22.8203,22.8477,30533.0
2017-08-25 09:40:00,25.06,25.11,25.06,25.09,15419.0,22.8477,22.8933,22.8477,22.8751,15419.0
2017-08-25 09:45:00,25.09,25.12,25.08,25.11,15645.0,22.8751,22.9024,22.8659,22.8933,15645.0
2017-08-25 09:50:00,25.1,25.14,25.08,25.08,33678.0,22.8842,22.9206,22.8659,22.8659,33678.0
2017-08-25 09:55:00,25.08,25.1,25.03,25.1,144601.0,22.8659,22.8842,22.8203,22.8842,144601.0
2017-08-25 10:00:00,25.1,25.12,25.08,25.1,77758.0,22.8842,22.9024,22.8659,22.8842,77758.0
2017-08-25 10:05:00,25.1,25.11,25.08,25.1,24427.0,22.8842,22.8933,22.8659,22.8842,24427.0
2017-08-25 10:10:00,25.1,25.14,25.07,25.14,24106.0,22.8842,22.9206,22.8568,22.9206,24106.0
2017-08-25 10:15:00,25.14,25.21,25.14,25.17,58071.0,22.9206,22.9845,22.9206,22.948,58071.0
2017-08-25 10:20:00,25.17,25.21,25.16,25.18,38435.0,22.948,22.9845,22.9389,22.9571,38435.0
2017-08-25 10:25:00,25.18,25.22,25.15,25.2,47398.0,22.9571,22.9936,22.9298,22.9753,47398.0
2017-08-25 10:30:00,25.19,25.2,25.14,25.15,37805.0,22.9662,22.9753,22.9206,22.9298,37805.0
2017-08-25 10:35:00,25.15,25.17,25.13,25.14,20293.0,22.9298,22.948,22.9115,22.9206,20293.0
2017-08-25 10:40:00,25.15,25.18,25.14,25.14,18801.0,22.9298,22.9571,22.9206,22.9206,18801.0
2017-08-25 10:45:00,25.15,25.16,25.11,25.16,21653.0,22.9298,22.9389,22.8933,22.9389,21653.0
2017-08-25 10:50:00,25.16,25.16,25.13,25.15,28304.0,22.9389,22.9389,22.9115,22.9298,28304.0
2017-08-25 10:55:00,25.16,25.16,25.13,25.14,34192.0,22.9389,22.9389,22.9115,22.9206,34192.0
2017-08-25 11:00:00,25.14,25.14,25.1,25.12,37066.0,22.9206,22.9206,22.8842,22.9024,37066.0
2017-08-25 11:05:00,25.12,25.14,25.11,25.14,17132.0,22.9024,22.9206,22.8933,22.9206,17132.0
2017-08-25 11:10:00,25.13,25.15,25.12,25.14,48378.0,22.9115,22.9298,22.9024,22.9206,48378.0
2017-08-25 11:15:00,25.14,25.15,25.1,25.13,40584.0,22.9206,22.9298,22.8842,22.9115,40584.0
2017-08-25 11:20:00,25.13,25.17,25.1,25.14,60434.0,22.9115,22.948,22.8842,22.9206,60434.0
2017-08-25 11:25:00,25.14,25.23,25.14,25.21,115478.0,22.9206,23.0027,22.9206,22.9845,115478.0
2017-08-25 11:30:00,25.15,25.23,25.15,25.22,70670.0,22.9298,23.0027,22.9298,22.9936,70670.0
2017-08-25 11:35:00,25.23,25.24,25.19,25.19,30216.0,23.0027,23.0118,22.9662,22.9662,30216.0
2017-08-25 11:40:00,25.19,25.22,25.19,25.22,17259.0,22.9662,22.9936,22.9662,22.9936,17259.0
2017-08-25 11:45:00,25.23,25.25,25.21,25.23,33189.0,23.0027,23.0209,22.9845,23.0027,33189.0
2017-08-25 11:50:00,25.24,25.24,25.22,25.23,17468.0,23.0118,23.0118,22.9936,23.0027,17468.0
2017-08-25 11:55:00,25.22,25.22,25.18,25.19,28084.0,22.9936,22.9936,22.9571,22.9662,28084.0
2017-08-25 12:00:00,25.2,25.21,25.19,25.2,16727.0,22.9753,22.9845,22.9662,22.9753,16727.0
2017-08-25 12:05:00,25.2,25.27,25.2,25.27,42266.0,22.9753,23.0392,22.9753,23.0392,42266.0
2017-08-25 12:10:00,25.26,25.31,25.26,25.29,21154.0,23.03,23.0756,23.03,23.0574,21154.0
2017-08-25 12:15:00,25.3,25.31,25.28,25.29,39712.0,23.0665,23.0756,23.0483,23.0574,39712.0
2017-08-25 12:20:00,25.29,25.31,25.28,25.29,26356.0,23.0574,23.0756,23.0483,23.0574,26356.0
2017-08-25 12:25:00,25.29,25.33,25.29,25.33,46459.0,23.0574,23.0939,23.0574,23.0939,46459.0
2017-08-25 12:30:00,25.33,25.33,25.3,25.31,29118.0,23.0939,23.0939,23.0665,23.0756,29118.0
2017-08-25 12:35:00,25.32,25.34,25.3,25.32,23907.0,23.0847,23.103,23.0665,23.0847,23907.0
2017-08-25 12:40:00,25.32,25.34,25.31,25.34,8804.0,23.0847,23.103,23.0756,23.103,8804.0
2017-08-25 12:45:00,25.33,25.35,25.32,25.33,35613.0,23.0939,23.1121,23.0847,23.0939,35613.0
2017-08-25 12:50:00,25.33,25.37,25.32,25.37,18351.0,23.0939,23.1303,23.0847,23.1303,18351.0
2017-08-25 12:55:00,25.37,25.38,25.36,25.38,15872.0,23.1303,23.1394,23.1212,23.1394,15872.0
2017-08-25 13:00:00,25.38,25.39,25.35,25.35,18746.0,23.1394,23.1486,23.1121,23.1121,18746.0
2017-08-25 13:05:00,25.36,25.36,25.33,25.33,15138.0,23.1212,23.1212,23.0939,23.0939,15138.0
2017-08-25 13:10:00,25.33,25.35,25.33,25.34,3520.0,23.0939,23.1121,23.0939,23.103,3520.0
2017-08-25 13:15:00,25.34,25.39,25.32,25.36,110007.0,23.103,23.1486,23.0847,23.1212,110007.0
2017-08-25 13:20:00,25.37,25.41,25.37,25.39,56151.0,23.1303,23.1668,23.1303,23.1486,56151.0
2017-08-25 13:25:00,25.39,25.4,25.38,25.4,9128.0,23.1486,23.1577,23.1394,23.1577,9128.0
2017-08-25 13:30:00,25.39,25.43,25.39,25.41,30637.0,23.1486,23.185,23.1486,23.1668,30637.0
2017-08-25 13:35:00,25.4,25.41,25.4,25.4,15299.0,23.1577,23.1668,23.1577,23.1577,15299.0
2017-08-25 13:40:00,25.4,25.41,25.39,25.41,27026.0,23.1577,23.1668,23.1486,23.1668,27026.0
2017-08-25 13:45:00,25.41,25.41,25.38,25.38,17038.0,23.1668,23.1668,23.1394,23.1394,17038.0
2017-08-25 13:50:00,25.38,25.38,25.36,25.38,16914.0,23.1394,23.1394,23.1212,23.1394,16914.0
2017-08-25 13:55:00,25.38,25.38,25.35,25.37,15662.0,23.1394,23.1394,23.1121,23.1303,15662.0
2017-08-25 14:00:00,25.37,25.38,25.36,25.38,12168.0,23.1303,23.1394,23.1212,23.1394,12168.0
2017-08-25 14:05:00,25.37,25.38,25.37,25.38,5815.0,23.1303,23.1394,23.1303,23.1394,5815.0
2017-08-25 14:10:00,25.38,25.4,25.37,25.4,21037.0,23.1394,23.1577,23.1303,23.1577,21037.0
2017-08-25 14:15:00,25.4,25.41,25.39,25.41,15664.0,23.1577,23.1668,23.1486,23.1668,15664.0
2017-08-25 14:20:00,25.41,25.41,25.36,25.37,32245.0,23.1668,23.1668,23.1212,23.1303,32245.0
2017-08-25 14:25:00,25.36,25.37,25.35,25.35,20260.0,23.1212,23.1303,23.1121,23.1121,20260.0
2017-08-25 14:30:00,25.35,25.36,25.35,25.36,5133.0,23.1121,23.1212,23.1121,23.1212,5133.0
2017-08-25 14:35:00,25.36,25.37,25.35,25.37,17108.0,23.1212,23.1303,23.1121,23.1303,17108.0
2017-08-25 14:40:00,25.36,25.37,25.36,25.37,11868.0,23.1212,23.1303,23.1212,23.1303,11868.0
2017-08-25 14:45:00,25.37,25.38,25.36,25.38,18363.0,23.1303,23.1394,23.1212,23.1394,18363.0
2017-08-25 14:50:00,25.38,25.39,25.37,25.39,20946.0,23.1394,23.1486,23.1303,23.1486,20946.0
2017-08-25 14:55:00,25.39,25.4,25.38,25.39,34857.0,23.1486,23.1577,23.1394,23.1486,34857.0
2017-08-25 15:00:00,25.38,25.39,25.33,25.34,35140.0,23.1394,23.1486,23.0939,23.103,35140.0
2017-08-25 15:05:00,25.34,25.36,25.33,25.36,49462.0,23.103,23.1212,23.0939,23.1212,49462.0
2017-08-25 15:10:00,25.36,25.39,25.35,25.36,40551.0,23.1212,23.1486,23.1121,23.1212,40551.0
2017-08-25 15:15:00,25.36,25.37,25.35,25.37,42073.0,23.1212,23.1303,23.1121,23.1303,42073.0
2017-08-25 15:20:00,25.37,25.4,25.36,25.39,37406.0,23.1303,23.1577,23.1212,23.1486,37406.0
2017-08-25 15:25:00,25.38,25.39,25.38,25.39,15577.0,23.1394,23.1486,23.1394,23.1486,15577.0
2017-08-25 15:30:00,25.39,25.39,25.36,25.39,47192.0,23.1486,23.1486,23.1212,23.1486,47192.0
2017-08-25 15:35:00,25.38,25.4,25.36,25.36,91941.0,23.1394,23.1577,23.1212,23.1212,91941.0
2017-08-25 15:40:00,25.36,25.38,25.35,25.37,62781.0,23.1212,23.1394,23.1121,23.1303,62781.0
2017-08-25 15:45:00,25.37,25.38,25.33,25.36,39623.0,23.1303,23.1394,23.0939,23.1212,39623.0
2017-08-25 15:50:00,25.36,25.37,25.35,25.37,72317.0,23.1212,23.1303,23.1121,23.1303,72317.0
2017-08-25 15:55:00,25.37,25.37,25.29,25.31,199830.0,23.1303,23.1303,23.0574,23.0756,199830.0
2017-08-28 09:30:00,25.34,25.38,25.33,25.35,42734.0,23.103,23.1394,23.0939,23.1121,42734.0
2017-08-28 09:35:00,25.36,25.37,25.29,25.3,20743.0,23.1212,23.1303,23.0574,23.0665,20743.0
2017-08-28 09:40:00,25.3,25.33,25.28,25.3,88006.0,23.0665,23.0939,23.0483,23.0665,88006.0
2017-08-28 09:45:00,25.3,25.3,25.23,25.26,41809.0,23.0665,23.0665,23.0027,23.03,41809.0
2017-08-28 09:50:00,25.27,25.27,25.22,25.23,47285.0,23.0392,23.0392,22.9936,23.0027,47285.0
2017-08-28 09:55:00,25.23,25.23,25.15,25.18,92405.0,23.0027,23.0027,22.9298,22.9571,92405.0
2017-08-28 10:00:00,25.17,25.21,25.14,25.16,32673.0,22.948,22.9845,22.9206,22.9389,32673.0
2017-08-28 10:05:00,25.16,25.24,25.16,25.23,60142.0,22.9389,23.0118,22.9389,23.0027,60142.0
2017-08-28 10:10:00,25.24,25.26,25.21,25.21,26479.0,23.0118,23.03,22.9845,22.9845,26479.0
2017-08-28 10:15:00,25.21,25.25,25.21,25.25,22148.0,22.9845,23.0209,22.9845,23.0209,22148.0
2017-08-28 10:20:00,25.26,25.32,25.24,25.32,56222.0,23.03,23.0847,23.0118,23.0847,56222.0
2017-08-28 10:25:00,25.32,25.35,25.29,25.34,50342.0,23.0847,23.1121,23.0574,23.103,50342.0
2017-08-28 10:30:00,25.34,25.35,25.32,25.33,32036.0,23.103,23.1121,23.0847,23.0939,32036.0
2017-08-28 10:35:00,25.32,25.33,25.29,25.3,33502.0,23.0847,23.0939,23.0574,23.0665,33502.0
2017-08-28 10:40:00,25.3,25.3,25.26,25.27,32212.0,23.0665,23.0665,23.03,23.0392,32212.0
2017-08-28 10:45:00,25.28,25.29,25.24,25.26,17690.0,23.0483,23.0574,23.0118,23.03,17690.0
2017-08-28 10:50:00,25.26,25.31,25.26,25.3,19772.0,23.03,23.0756,23.03,23.0665,19772.0
2017-08-28 10:55:00,25.3,25.32,25.29,25.3,14379.0,23.0665,23.0847,23.0574,23.0665,14379.0
2017-08-28 11:00:00,25.3,25.32,25.3,25.31,13885.0,23.0665,23.0847,23.0665,23.0756,13885.0
2017-08-28 11:05:00,25.32,25.32,25.27,25.3,25432.0,23.0847,23.0847,23.0392,23.0665,25432.0
2017-08-28 11:10:00,25.3,25.34,25.29,25.3,38938.0,23.0665,23.103,23.0574,23.0665,38938.0
2017-08-28 11:15:00,25.3,25.33,25.29,25.32,38161.0,23.0665,23.0939,23.0574,23.0847,38161.0
2017-08-28 11:20:00,25.33,25.33,25.28,25.29,20609.0,23.0939,23.0939,23.0483,23.0574,20609.0
2017-08-28 11:25:00,25.29,25.32,25.29,25.31,7852.0,23.0574,23.0847,23.0574,23.0756,7852.0
2017-08-28 11:30:00,25.31,25.31,25.27,25.29,35483.0,23.0756,23.0756,23.0392,23.0574,35483.0
2017-08-28 11:35:00,25.3,25.3,25.27,25.28,15545.0,23.0665,23.0665,23.0392,23.0483,15545.0
2017-08-28 11:40:00,25.29,25.3,25.28,25.3,8400.0,23.0574,23.0665,23.0483,23.0665,8400.0
2017-08-28 11:45:00,25.29,25.32,25.28,25.3,16603.0,23.0574,23.0847,23.0483,23.0665,16603.0
2017-08-28 11:50:00,25.31,25.32,25.3,25.31,8055.0,23.0756,23.0847,23.0665,23.0756,8055.0
2017-08-28 11:55:00,25.31,25.35,25.3,25.34,27247.0,23.0756,23.1121,23.0665,23.103,27247.0
2017-08-28 12:00:00,25.34,25.37,25.32,25.37,23962.0,23.103,23.1303,23.0847,23.1303,23962.0
2017-08-28 12:05:00,25.37,25.37,25.34,25.34,15056.0,23.1303,23.1303,23.103,23.103,15056.0
2017-08-28 12:10:00,25.35,25.37,25.34,25.34,11136.0,23.1121,23.1303,23.103,23.103,11136.0
2017-08-28 12:15:00,25.35,25.35,25.33,25.33,14311.0,23.1121,23.1121,23.0939,23.0939,14311.0
2017-08-28 12:20:00,25.33,25.35,25.32,25.32,17568.0,23.0939,23.1121,23.0847,23.0847,17568.0
2017-08-28 12:25:00,25.32,25.34,25.31,25.34,12080.0,23.0847,23.103,23.0756,23.103,12080.0
2017-08-28 12:30:00,25.34,25.34,25.33,25.34,2929.0,23.103,23.103,23.0939,23.103,2929.0
2017-08-28 12:35:00,25.33,25.33,25.3,25.3,18065.0,23.0939,23.0939,23.0665,23.0665,18065.0
2017-08-28 12:40:00,25.3,25.31,25.28,25.29,16474.0,23.0665,23.0756,23.0483,23.0574,16474.0
2017-08-28 12:45:00,25.28,25.32,25.28,25.31,57479.0,23.0483,23.0847,23.0483,23.0756,57479.0
2017-08-28 12:50:00,25.32,25.34,25.3,25.31,24534.0,23.0847,23.103,23.0665,23.0756,24534.0
2017-08-28 12:55:00,25.32,25.32,25.31,25.31,6900.0,23.0847,23.0847,23.0756,23.0756,6900.0
2017-08-28 13:00:00,25.32,25.33,25.29,25.3,18582.0,23.0847,23.0939,23.0574,23.0665,18582.0
2017-08-28 13:05:00,25.3,25.31,25.29,25.3,13299.0,23.0665,23.0756,23.0574,23.0665,13299.0
2017-08-28 13:10:00,25.3,25.31,25.28,25.3,20458.0,23.0665,23.0756,23.0483,23.0665,20458.0
2017-08-28 13:15:00,25.3,25.3,25.28,25.29,14079.0,23.0665,23.0665,23.0483,23.0574,14079.0
2017-08-28 13:20:00,25.28,25.29,25.26,25.26,16360.0,23.0483,23.0574,23.03,23.03,16360.0
2017-08-28 13:25:00,25.26,25.28,25.26,25.28,14330.0,23.03,23.0483,23.03,23.0483,14330.0
2017-08-28 13:30:00,25.28,25.29,25.24,25.25,70678.0,23.0483,23.0574,23.0118,23.0209,70678.0
2017-08-28 13:35:00,25.24,25.25,25.22,25.23,18030.0,23.0118,23.0209,22.9936,23.0027,18030.0
2017-08-28 13:40:00,25.23,25.28,25.23,25.25,19276.0,23.0027,23.0483,23.0027,23.0209,19276.0
2017-08-28 13:45:00,25.25,25.27,25.25,25.27,12024.0,23.0209,23.0392,23.0209,23.0392,12024.0
2017-08-28 13:50:00,25.27,25.28,25.26,25.28,15495.0,23.0392,23.0483,23.03,23.0483,15495.0
2017-08-28 13:55:00,25.28,25.31,25.26,25.31,100424.0,23.0483,23.0756,23.03,23.0756,100424.0
2017-08-28 14:00:00,25.31,25.31,25.27,25.29,19930.0,23.0756,23.0756,23.0392,23.0574,19930.0
2017-08-28 14:05:00,25.29,25.3,25.27,25.28,32689.0,23.0574,23.0665,23.0392,23.0483,32689.0
2017-08-28 14:10:00,25.28,25.29,25.27,25.29,20745.0,23.0483,23.0574,23.0392,23.0574,20745.0
2017-08-28 14:15:00,25.28,25.29,25.25,25.26,29220.0,23.0483,23.0574,23.0209,23.03,29220.0
2017-08-28 14:20:00,25.26,25.29,25.25,25.29,21455.0,23.03,23.0574,23.0209,23.0574,21455.0
2017-08-28 14:25:00,25.29,25.3,25.26,25.28,23043.0,23.0574,23.0665,23.03,23.0483,23043.0
2017-08-28 14:30:00,25.28,25.28,25.25,25.26,12900.0,23.0483,23.0483,23.0209,23.03,12900.0
2017-08-28 14:35:00,25.26,25.26,25.22,25.23,35427.0,23.03,23.03,22.9936,23.0027,35427.0
2017-08-28 14:40:00,25.24,25.24,25.22,25.24,17167.0,23.0118,23.0118,22.9936,23.0118,17167.0
2017-08-28 14:45:00,25.24,25.24,25.22,25.23,18135.0,23.0118,23.0118,22.9936,23.0027,18135.0
2017-08-28 14:50:00,25.24,25.26,25.23,25.26,10799.0,23.0118,23.03,23.0027,23.03,10799.0
2017-08-28 14:55:00,25.26,25.28,25.25,25.27,27693.0,23.03,23.0483,23.0209,23.0392,27693.0
2017-08-28 15:00:00,25.27,25.28,25.26,25.28,30830.0,23.0392,23.0483,23.03,23.0483,30830.0
2017-08-28 15:05:00,25.28,25.29,25.25,25.26,58957.0,23.0483,23.0574,23.0209,23.03,58957.0
2017-08-28 15:10:00,25.26,25.27,25.26,25.26,10424.0,23.03,23.0392,23.03,23.03,10424.0
2017-08-28 15:15:00,25.27,25.27,25.23,25.24,32525.0,23.0392,23.0392,23.0027,23.0118,32525.0
2017-08-28 15:20:00,25.24,25.25,25.23,25.25,18567.0,23.0118,23.0209,23.0027,23.0209,18567.0
2017-08-28 15:25:00,25.25,25.28,25.24,25.28,28652.0,23.0209,23.0483,23.0118,23.0483,28652.0
2017-08-28 15:30:00,25.28,25.29,25.25,25.26,30929.0,23.0483,23.0574,23.0209,23.03,30929.0
2017-08-28 15:35:00,25.26,25.28,25.26,25.27,23238.0,23.03,23.0483,23.03,23.0392,23238.0
2017-08-28 15:40:00,25.27,25.29,25.26,25.29,52698.0,23.0392,23.0574,23.03,23.0574,52698.0
2017-08-28 15:45:00,25.29,25.29,25.27,25.27,55088.0,23.0574,23.0574,23.0392,23.0392,55088.0
2017-08-28 15:50:00,25.28,25.29,25.27,25.28,43329.0,23.0483,23.0574,23.0392,23.0483,43329.0
2017-08-28 15:55:00,25.28,25.29,25.28,25.28,91117.0,23.0483,23.0574,23.0483,23.0483,91117.0
2017-08-29 09:30:00,25.11,25.21,25.04,25.21,75154.0,22.8933,22.9845,22.8295,22.9845,75154.0
2017-08-29 09:35:00,25.21,25.22,25.14,25.14,13280.0,22.9845,22.9936,22.9206,22.9206,13280.0
2017-08-29 09:40:00,25.15,25.24,25.14,25.19,24121.0,22.9298,23.0118,22.9206,22.9662,24121.0
2017-08-29 09:45:00,25.2,25.23,25.18,25.21,24798.0,22.9753,23.0027,22.9571,22.9845,24798.0
2017-08-29 09:50:00,25.2,25.23,25.19,25.21,18941.0,22.9753,23.0027,22.9662,22.9845,18941.0
2017-08-29 09:55:00,25.22,25.31,25.22,25.31,26852.0,22.9936,23.0756,22.9936,23.0756,26852.0
2017-08-29 10:00:00,25.32,25.34,25.3,25.33,53607.0,23.0847,23.103,23.0665,23.0939,53607.0
2017-08-29 10:05:00,25.33,25.33,25.26,25.29,54657.0,23.0939,23.0939,23.03,23.0574,54657.0
2017-08-29 10:10:00,25.28,25.28,25.24,25.28,20657.0,23.0483,23.0483,23.0118,23.0483,20657.0
2017-08-29 10:15:00,25.29,25.3,25.26,25.29,17997.0,23.0574,23.0665,23.03,23.0574,17997.0
2017-08-29 10:20:00,25.3,25.3,25.24,25.28,33454.0,23.0665,23.0665,23.0118,23.0483,33454.0
2017-08-29 10:25:00,25.28,25.28,25.23,25.25,22997.0,23.0483,23.0483,23.0027,23.0209,22997.0
2017-08-29 10:30:00,25.24,25.25,25.23,25.24,9082.0,23.0118,23.0209,23.0027,23.0118,9082.0
2017-08-29 10:35:00,25.24,25.25,25.21,25.24,14231.0,23.0118,23.0209,22.9845,23.0118,14231.0
2017-08-29 10:40:00,25.24,25.28,25.23,25.28,23959.0,23.0118,23.0483,23.0027,23.0483,23959.0
2017-08-29 10:45:00,25.28,25.29,25.24,25.29,22637.0,23.0483,23.0574,23.0118,23.0574,22637.0
2017-08-29 10:50:00,25.3,25.34,25.29,25.33,22560.0,23.0665,23.103,23.0574,23.0939,22560.0
2017-08-29 10:55:00,25.33,25.36,25.31,25.34,19814.0,23.0939,23.1212,23.0756,23.103,19814.0
2017-08-29 11:00:00,25.34,25.34,25.29,25.3,29318.0,23.103,23.103,23.0574,23.0665,29318.0
2017-08-29 11:05:00,25.3,25.33,25.28,25.33,12570.0,23.0665,23.0939,23.0483,23.0939,12570.0
2017-08-29 11:10:00,25.32,25.32,25.26,25.27,21577.0,23.0847,23.0847,23.03,23.0392,21577.0
2017-08-29 11:15:00,25.27,25.3,25.26,25.3,23804.0,23.0392,23.0665,23.03,23.0665,23804.0
2017-08-29 11:20:00,25.3,25.3,25.25,25.27,30210.0,23.0665,23.0665,23.0209,23.0392,30210.0
2017-08-29 11:25:00,25.27,25.27,25.24,25.24,16560.0,23.0392,23.0392,23.0118,23.0118,16560.0
2017-08-29 11:30:00,25.25,25.26,25.21,25.24,19406.0,23.0209,23.03,22.9845,23.0118,19406.0
2017-08-29 11:35:00,25.23,25.24,25.23,25.23,8010.0,23.0027,23.0118,23.0027,23.0027,8010.0
2017-08-29 11:40:00,25.23,25.26,25.23,25.24,55640.0,23.0027,23.03,23.0027,23.0118,55640.0
2017-08-29 11:45:00,25.24,25.29,25.23,25.25,32746.0,23.0118,23.0574,23.0027,23.0209,32746.0
2017-08-29 11:50:00,25.26,25.29,25.26,25.28,15912.0,23.03,23.0574,23.03,23.0483,15912.0
2017-08-29 11:55:00,25.29,25.32,25.27,25.27,60296.0,23.0574,23.0847,23.0392,23.0392,60296.0
2017-08-29 12:00:00,25.27,25.29,25.26,25.27,14427.0,23.0392,23.0574,23.03,23.0392,14427.0
2017-08-29 12:05:00,25.27,25.29,25.25,25.28,17263.0,23.0392,23.0574,23.0209,23.0483,17263.0
2017-08-29 12:10:00,25.27,25.29,25.27,25.28,14941.0,23.0392,23.0574,23.0392,23.0483,14941.0
2017-08-29 12:15:00,25.29,25.29,25.28,25.29,12584.0,23.0574,23.0574,23.0483,23.0574,12584.0
2017-08-29 12:20:00,25.28,25.29,25.28,25.29,9928.0,23.0483,23.0574,23.0483,23.0574,9928.0
2017-08-29 12:25:00,25.29,25.32,25.29,25.3,17137.0,23.0574,23.0847,23.0574,23.0665,17137.0
2017-08-29 12:30:00,25.3,25.3,25.27,25.27,7746.0,23.0665,23.0665,23.0392,23.0392,7746.0
2017-08-29 12:35:00,25.28,25.28,25.26,25.28,32085.0,23.0483,23.0483,23.03,23.0483,32085.0
2017-08-29 12:40:00,25.27,25.29,25.25,25.25,23710.0,23.0392,23.0574,23.0209,23.0209,23710.0
2017-08-29 12:45:00,25.24,25.27,25.24,25.27,10953.0,23.0118,23.0392,23.0118,23.0392,10953.0
2017-08-29 12:50:00,25.27,25.28,25.24,25.28,17410.0,23.0392,23.0483,23.0118,23.0483,17410.0
2017-08-29 12:55:00,25.28,25.3,25.27,25.29,18749.0,23.0483,23.0665,23.0392,23.0574,18749.0
2017-08-29 13:00:00,25.3,25.32,25.27,25.28,21524.0,23.0665,23.0847,23.0392,23.0483,21524.0
2017-08-29 13:05:00,25.28,25.29,25.27,25.29,8028.0,23.0483,23.0574,23.0392,23.0574,8028.0
2017-08-29 13:10:00,25.29,25.3,25.29,25.3,6987.0,23.0574,23.0665,23.0574,23.0665,6987.0
2017-08-29 13:15:00,25.3,25.31,25.28,25.31,19660.0,23.0665,23.0756,23.0483,23.0756,19660.0
2017-08-29 13:20:00,25.3,25.31,25.28,25.3,17497.0,23.0665,23.0756,23.0483,23.0665,17497.0
2017-08-29 13:25:00,25.3,25.33,25.29,25.32,34580.0,23.0665,23.0939,23.0574,23.0847,34580.0
2017-08-29 13:30:00,25.32,25.35,25.32,25.35,15035.0,23.0847,23.1121,23.0847,23.1121,15035.0
2017-08-29 13:35:00,25.35,25.35,25.32,25.34,30876.0,23.1121,23.1121,23.0847,23.103,30876.0
2017-08-29 13:40:00,25.35,25.36,25.34,25.35,19183.0,23.1121,23.1212,23.103,23.1121,19183.0
2017-08-29 13:45:00,25.35,25.37,25.34,25.35,22977.0,23.1121,23.1303,23.103,23.1121,22977.0
2017-08-29 13:50:00,25.35,25.36,25.32,25.32,18191.0,23.1121,23.1212,23.0847,23.0847,18191.0
2017-08-29 13:55:00,25.32,25.34,25.32,25.33,14518.0,23.0847,23.103,23.0847,23.0939,14518.0
2017-08-29 14:00:00,25.32,25.33,25.3,25.3,16527.0,23.0847,23.0939,23.0665,23.0665,16527.0
2017-08-29 14:05:00,25.32,25.33,25.29,25.31,18330.0,23.0847,23.0939,23.0574,23.0756,18330.0
2017-08-29 14:10:00,25.31,25.33,25.3,25.32,25337.0,23.0756,23.0939,23.0665,23.0847,25337.0
2017-08-29 14:15:00,25.32,25.34,25.29,25.33,48652.0,23.0847,23.103,23.0574,23.0939,48652.0
2017-08-29 14:20:00,25.33,25.35,25.32,25.34,22429.0,23.0939,23.1121,23.0847,23.103,22429.0
2017-08-29 14:25:00,25.33,25.34,25.3,25.31,16359.0,23.0939,23.103,23.0665,23.0756,16359.0
2017-08-29 14:30:00,25.31,25.32,25.31,25.31,4335.0,23.0756,23.0847,23.0756,23.0756,4335.0
2017-08-29 14:35:00,25.31,25.36,25.31,25.36,44724.0,23.0756,23.1212,23.0756,23.1212,44724.0
2017-08-29 14:40:00,25.36,25.37,25.35,25.37,12275.0,23.1212,23.1303,23.1121,23.1303,12275.0
2017-08-29 14:45:00,25.37,25.37,25.35,25.36,15273.0,23.1303,23.1303,23.1121,23.1212,15273.0
2017-08-29 14:50:00,25.38,25.39,25.36,25.38,14958.0,23.1394,23.1486,23.1212,23.1394,14958.0
2017-08-29 14:55:00,25.38,25.39,25.35,25.35,22729.0,23.1394,23.1486,23.1121,23.1121,22729.0
2017-08-29 15:00:00,25.35,25.37,25.34,25.36,15692.0,23.1121,23.1303,23.103,23.1212,15692.0
2017-08-29 15:05:00,25.35,25.38,25.34,25.36,52971.0,23.1121,23.1394,23.103,23.1212,52971.0
2017-08-29 15:10:00,25.36,25.37,25.32,25.35,29604.0,23.1212,23.1303,23.0847,23.1121,29604.0
2017-08-29 15:15:00,25.34,25.34,25.32,25.32,27808.0,23.103,23.103,23.0847,23.0847,27808.0
2017-08-29 15:20:00,25.32,25.35,25.32,25.34,25529.0,23.0847,23.1121,23.0847,23.103,25529.0
2017-08-29 15:25:00,25.35,25.36,25.32,25.32,39393.0,23.1121,23.1212,23.0847,23.0847,39393.0
2017-08-29 15:30:00,25.32,25.33,25.31,25.33,24142.0,23.0847,23.0939,23.0756,23.0939,24142.0
2017-08-29 15:35:00,25.33,25.34,25.31,25.34,31827.0,23.0939,23.103,23.0756,23.103,31827.0
2017-08-29 15:40:00,25.33,25.35,25.33,25.34,48261.0,23.0939,23.1121,23.0939,23.103,48261.0
2017-08-29 15:45:00,25.34,25.35,25.32,25.32,63049.0,23.103,23.1121,23.0847,23.0847,63049.0
2017-08-29 15:50:00,25.32,25.33,25.31,25.32,32664.0,23.0847,23.0939,23.0756,23.0847,32664.0
2017-08-29 15:55:00,25.32,25.34,25.3,25.3,109239.0,23.0847,23.103,23.0665,23.0665,109239.0
2017-08-30 09:30:00,25.26,25.36,25.26,25.33,64818.0,23.03,23.1212,23.03,23.0939,64818.0
2017-08-30 09:35:00,25.34,25.39,25.31,25.39,29736.0,23.103,23.1486,23.0756,23.1486,29736.0
2017-08-30 09:40:00,25.39,25.45,25.38,25.43,22842.0,23.1486,23.2033,23.1394,23.185,22842.0
2017-08-30 09:45:00,25.43,25.45,25.42,25.45,17111.0,23.185,23.2033,23.1759,23.2033,17111.0
2017-08-30 09:50:00,25.44,25.45,25.35,25.36,28700.0,23.1942,23.2033,23.1121,23.1212,28700.0
2017-08-30 09:55:00,25.35,25.38,25.32,25.37,22292.0,23.1121,23.1394,23.0847,23.1303,22292.0
2017-08-30 10:00:00,25.37,25.41,25.35,25.4,17404.0,23.1303,23.1668,23.1121,23.1577,17404.0
2017-08-30 10:05:00,25.4,25.44,25.4,25.41,11530.0,23.1577,23.1942,23.1577,23.1668,11530.0
2017-08-30 10:10:00,25.41,25.43,25.4,25.43,9370.0,23.1668,23.185,23.1577,23.185,9370.0
2017-08-30 10:15:00,25.42,25.45,25.41,25.41,25324.0,23.1759,23.2033,23.1668,23.1668,25324.0
2017-08-30 10:20:00,25.42,25.42,25.39,25.4,14226.0,23.1759,23.1759,23.1486,23.1577,14226.0
2017-08-30 10:25:00,25.4,25.43,25.39,25.4,15186.0,23.1577,23.185,23.1486,23.1577,15186.0
2017-08-30 10:30:00,25.39,25.39,25.38,25.38,24557.0,23.1486,23.1486,23.1394,23.1394,24557.0
2017-08-30 10:35:00,25.38,25.39,25.35,25.37,20055.0,23.1394,23.1486,23.1121,23.1303,20055.0
2017-08-30 10:40:00,25.38,25.38,25.37,25.38,11402.0,23.1394,23.1394,23.1303,23.1394,11402.0
2017-08-30 10:45:00,25.38,25.38,25.37,25.38,5678.0,23.1394,23.1394,23.1303,23.1394,5678.0
2017-08-30 10:50:00,25.37,25.38,25.37,25.37,4116.0,23.1303,23.1394,23.1303,23.1303,4116.0
2017-08-30 10:55:00,25.38,25.39,25.36,25.38,23800.0,23.1394,23.1486,23.1212,23.1394,23800.0
2017-08-30 11:00:00,25.38,25.4,25.38,25.39,6780.0,23.1394,23.1577,23.1394,23.1486,6780.0
2017-08-30 11:05:00,25.39,25.4,25.37,25.4,25117.0,23.1486,23.1577,23.1303,23.1577,25117.0
2017-08-30 11:10:00,25.39,25.4,25.37,25.39,16645.0,23.1486,23.1577,23.1303,23.1486,16645.0
2017-08-30 11:15:00,25.4,25.42,25.4,25.42,6817.0,23.1577,23.1759,23.1577,23.1759,6817.0
2017-08-30 11:20:00,25.43,25.43,25.41,25.42,39030.0,23.185,23.185,23.1668,23.1759,39030.0
2017-08-30 11:25:00,25.43,25.46,25.41,25.42,73736.0,23.185,23.2124,23.1668,23.1759,73736.0
2017-08-30 11:30:00,25.42,25.45,25.41,25.41,35283.0,23.1759,23.2033,23.1668,23.1668,35283.0
2017-08-30 11:35:00,25.42,25.42,25.37,25.39,30357.0,23.1759,23.1759,23.1303,23.1486,30357.0
2017-08-30 11:40:00,25.39,25.4,25.38,25.39,20647.0,23.1486,23.1577,23.1394,23.1486,20647.0
2017-08-30 11:45:00,25.39,25.43,25.39,25.4,13950.0,23.1486,23.185,23.1486,23.1577,13950.0
2017-08-30 11:50:00,25.4,25.41,25.37,25.39,20736.0,23.1577,23.1668,23.1303,23.1486,20736.0
2017-08-30 11:55:00,25.39,25.4,25.38,25.38,8366.0,23.1486,23.1577,23.1394,23.1394,8366.0
2017-08-30 12:00:00,25.38,25.4,25.37,25.39,35025.0,23.1394,23.1577,23.1303,23.1486,35025.0
2017-08-30 12:05:00,25.39,25.44,25.39,25.44,8806.0,23.1486,23.1942,23.1486,23.1942,8806.0
2017-08-30 12:10:00,25.44,25.47,25.42,25.46,22565.0,23.1942,23.2215,23.1759,23.2124,22565.0
2017-08-30 12:15:00,25.46,25.49,25.46,25.49,9879.0,23.2124,23.2397,23.2124,23.2397,9879.0
2017-08-30 12:20:00,25.49,25.49,25.47,25.48,22362.0,23.2397,23.2397,23.2215,23.2306,22362.0
2017-08-30 12:25:00,25.48,25.5,25.47,25.5,17859.0,23.2306,23.2489,23.2215,23.2489,17859.0
2017-08-30 12:30:00,25.5,25.51,25.49,25.51,32130.0,23.2489,23.258,23.2397,23.258,32130.0
2017-08-30 12:35:00,25.51,25.52,25.5,25.51,6050.0,23.258,23.2671,23.2489,23.258,6050.0
2017-08-30 12:40:00,25.51,25.52,25.51,25.52,2087.0,23.258,23.2671,23.258,23.2671,2087.0
2017-08-30 12:45:00,25.51,25.53,25.5,25.51,32382.0,23.258,23.2762,23.2489,23.258,32382.0
2017-08-30 12:50:00,25.51,25.53,25.5,25.53,43735.0,23.258,23.2762,23.2489,23.2762,43735.0
2017-08-30 12:55:00,25.52,25.53,25.52,25.53,11099.0,23.2671,23.2762,23.2671,23.2762,11099.0
2017-08-30 13:00:00,25.53,25.57,25.53,25.56,35905.0,23.2762,23.3127,23.2762,23.3036,35905.0
2017-08-30 13:05:00,25.55,25.56,25.55,25.55,4400.0,23.2944,23.3036,23.2944,23.2944,4400.0
2017-08-30 13:10:00,25.55,25.58,25.54,25.56,22086.0,23.2944,23.3218,23.2853,23.3036,22086.0
2017-08-30 13:15:00,25.57,25.57,25.56,25.57,4600.0,23.3127,23.3127,23.3036,23.3127,4600.0
2017-08-30 13:20:00,25.56,25.57,25.56,25.57,4600.0,23.3036,23.3127,23.3036,23.3127,4600.0
2017-08-30 13:25:00,25.56,25.57,25.55,25.55,21600.0,23.3036,23.3127,23.2944,23.2944,21600.0
2017-08-30 13:30:00,25.55,25.56,25.53,25.53,59338.0,23.2944,23.3036,23.2762,23.2762,59338.0
2017-08-30 13:35:00,25.53,25.53,25.49,25.5,22003.0,23.2762,23.2762,23.2397,23.2489,22003.0
2017-08-30 13:40:00,25.5,25.5,25.46,25.48,42863.0,23.2489,23.2489,23.2124,23.2306,42863.0
2017-08-30 13:45:00,25.48,25.48,25.47,25.48,16647.0,23.2306,23.2306,23.2215,23.2306,16647.0
2017-08-30 13:50:00,25.48,25.51,25.47,25.51,49455.0,23.2306,23.258,23.2215,23.258,49455.0
2017-08-30 13:55:00,25.5,25.51,25.49,25.49,42486.0,23.2489,23.258,23.2397,23.2397,42486.0
2017-08-30 14:00:00,25.5,25.52,25.49,25.52,29755.0,23.2489,23.2671,23.2397,23.2671,29755.0
2017-08-30 14:05:00,25.52,25.53,25.5,25.51,30378.0,23.2671,23.2762,23.2489,23.258,30378.0
2017-08-30 14:10:00,25.5,25.52,25.5,25.52,14679.0,23.2489,23.2671,23.2489,23.2671,14679.0
2017-08-30 14:15:00,25.51,25.52,25.46,25.47,34099.0,23.258,23.2671,23.2124,23.2215,34099.0
2017-08-30 14:20:00,25.46,25.49,25.46,25.48,25301.0,23.2124,23.2397,23.2124,23.2306,25301.0
2017-08-30 14:25:00,25.48,25.49,25.47,25.49,16678.0,23.2306,23.2397,23.2215,23.2397,16678.0
2017-08-30 14:30:00,25.48,25.49,25.47,25.48,13093.0,23.2306,23.2397,23.2215,23.2306,13093.0
2017-08-30 14:35:00,25.49,25.49,25.47,25.48,20973.0,23.2397,23.2397,23.2215,23.2306,20973.0
2017-08-30 14:40:00,25.48,25.48,25.46,25.46,49884.0,23.2306,23.2306,23.2124,23.2124,49884.0
2017-08-30 14:45:00,25.47,25.49,25.46,25.49,27584.0,23.2215,23.2397,23.2124,23.2397,27584.0
2017-08-30 14:50:00,25.48,25.49,25.48,25.48,9511.0,23.2306,23.2397,23.2306,23.2306,9511.0
2017-08-30 14:55:00,25.48,25.49,25.43,25.44,39143.0,23.2306,23.2397,23.185,23.1942,39143.0
2017-08-30 15:00:00,25.44,25.45,25.43,25.43,34969.0,23.1942,23.2033,23.185,23.185,34969.0
2017-08-30 15:05:00,25.43,25.47,25.43,25.45,44181.0,23.185,23.2215,23.185,23.2033,44181.0
2017-08-30 15:10:00,25.46,25.46,25.45,25.46,10751.0,23.2124,23.2124,23.2033,23.2124,10751.0
2017-08-30 15:15:00,25.45,25.46,25.45,25.46,40206.0,23.2033,23.2124,23.2033,23.2124,40206.0
2017-08-30 15:20:00,25.46,25.48,25.45,25.47,32348.0,23.2124,23.2306,23.2033,23.2215,32348.0
2017-08-30 15:25:00,25.48,25.49,25.47,25.49,37443.0,23.2306,23.2397,23.2215,23.2397,37443.0
2017-08-30 15:30:00,25.48,25.49,25.47,25.48,47459.0,23.2306,23.2397,23.2215,23.2306,47459.0
2017-08-30 15:35:00,25.48,25.48,25.42,25.45,86127.0,23.2306,23.2306,23.1759,23.2033,86127.0
2017-08-30 15:40:00,25.45,25.48,25.43,25.47,124004.0,23.2033,23.2306,23.185,23.2215,124004.0
2017-08-30 15:45:00,25.46,25.52,25.46,25.52,102066.0,23.2124,23.2671,23.2124,23.2671,102066.0
2017-08-30 15:50:00,25.52,25.52,25.51,25.52,110003.0,23.2671,23.2671,23.258,23.2671,110003.0
2017-08-30 15:55:00,25.52,25.52,25.5,25.51,166483.0,23.2671,23.2671,23.2489,23.258,166483.0
2017-08-31 09:30:00,25.6,25.66,25.54,25.6,78713.0,23.34,23.3947,23.2853,23.34,78713.0
2017-08-31 09:35:00,25.61,25.7,25.61,25.69,18438.0,23.3491,23.4312,23.3491,23.4221,18438.0
2017-08-31 09:40:00,25.7,25.72,25.68,25.72,28028.0,23.4312,23.4494,23.413,23.4494,28028.0
2017-08-31 09:45:00,25.71,25.76,25.68,25.76,45234.0,23.4403,23.4859,23.413,23.4859,45234.0
2017-08-31 09:50:00,25.76,25.78,25.72,25.78,37141.0,23.4859,23.5041,23.4494,23.5041,37141.0
2017-08-31 09:55:00,25.78,25.81,25.76,25.8,36173.0,23.5041,23.5315,23.4859,23.5224,36173.0
2017-08-31 10:00:00,25.79,25.8,25.7,25.75,76921.0,23.5133,23.5224,23.4312,23.4768,76921.0
2017-08-31 10:05:00,25.75,25.77,25.72,25.74,44858.0,23.4768,23.495,23.4494,23.4677,44858.0
2017-08-31 10:10:00,25.74,25.75,25.72,25.74,35599.0,23.4677,23.4768,23.4494,23.4677,35599.0
2017-08-31 10:15:00,25.74,25.74,25.65,25.68,34658.0,23.4677,23.4677,23.3856,23.413,34658.0
2017-08-31 10:20:00,25.69,25.7,25.64,25.67,26887.0,23.4221,23.4312,23.3765,23.4038,26887.0
2017-08-31 10:25:00,25.66,25.7,25.63,25.66,47439.0,23.3947,23.4312,23.3674,23.3947,47439.0
2017-08-31 10:30:00,25.65,25.66,25.61,25.63,22927.0,23.3856,23.3947,23.3491,23.3674,22927.0
2017-08-31 10:35:00,25.62,25.63,25.57,25.63,37173.0,23.3583,23.3674,23.3127,23.3674,37173.0
2017-08-31 10:40:00,25.63,25.66,25.62,25.66,24554.0,23.3674,23.3947,23.3583,23.3947,24554.0
2017-08-31 10:45:00,25.66,25.7,25.66,25.68,29330.0,23.3947,23.4312,23.3947,23.413,29330.0
2017-08-31 10:50:00,25.69,25.73,25.68,25.73,26945.0,23.4221,23.4586,23.413,23.4586,26945.0
2017-08-31 10:55:00,25.73,25.75,25.7,25.71,36367.0,23.4586,23.4768,23.4312,23.4403,36367.0
2017-08-31 11:00:00,25.71,25.71,25.67,25.7,22430.0,23.4403,23.4403,23.4038,23.4312,22430.0
2017-08-31 11:05:00,25.7,25.73,25.69,25.72,37618.0,23.4312,23.4586,23.4221,23.4494,37618.0
2017-08-31 11:10:00,25.73,25.73,25.69,25.71,54094.0,23.4586,23.4586,23.4221,23.4403,54094.0
2017-08-31 11:15:00,25.71,25.73,25.69,25.7,22107.0,23.4403,23.4586,23.4221,23.4312,22107.0
2017-08-31 11:20:00,25.7,25.71,25.69,25.69,18740.0,23.4312,23.4403,23.4221,23.4221,18740.0
2017-08-31 11:25:00,25.7,25.7,25.62,25.64,36312.0,23.4312,23.4312,23.3583,23.3765,36312.0
2017-08-31 11:30:00,25.64,25.65,25.59,25.61,49863.0,23.3765,23.3856,23.3309,23.3491,49863.0
2017-08-31 11:35:00,25.6,25.61,25.59,25.6,24364.0,23.34,23.3491,23.3309,23.34,24364.0
2017-08-31 11:40:00,25.6,25.62,25.6,25.62,20964.0,23.34,23.3583,23.34,23.3583,20964.0
2017-08-31 11:45:00,25.61,25.66,25.61,25.65,14002.0,23.3491,23.3947,23.3491,23.3856,14002.0
2017-08-31 11:50:00,25.66,25.68,25.64,25.65,21536.0,23.3947,23.413,23.3765,23.3856,21536.0
2017-08-31 11:55:00,25.65,25.68,25.64,25.68,18311.0,23.3856,23.413,23.3765,23.413,18311.0
2017-08-31 12:00:00,25.68,25.7,25.68,25.69,13778.0,23.413,23.4312,23.413,23.4221,13778.0
2017-08-31 12:05:00,25.69,25.73,25.68,25.73,17717.0,23.4221,23.4586,23.413,23.4586,17717.0
2017-08-31 12:10:00,25.72,25.72,25.71,25.71,13014.0,23.4494,23.4494,23.4403,23.4403,13014.0
2017-08-31 12:15:00,25.72,25.77,25.71,25.76,27108.0,23.4494,23.495,23.4403,23.4859,27108.0
2017-08-31 12:20:00,25.76,25.77,25.74,25.75,14985.0,23.4859,23.495,23.4677,23.4768,14985.0
2017-08-31 12:25:00,25.76,25.79,25.74,25.77,30248.0,23.4859,23.5133,23.4677,23.495,30248.0
2017-08-31 12:30:00,25.77,25.78,25.76,25.78,16956.0,23.495,23.5041,23.4859,23.5041,16956.0
2017-08-31 12:35:00,25.78,25.8,25.77,25.8,16346.0,23.5041,23.5224,23.495,23.5224,16346.0
2017-08-31 12:40:00,25.8,25.8,25.78,25.79,18971.0,23.5224,23.5224,23.5041,23.5133,18971.0
2017-08-31 12:45:00,25.79,25.81,25.77,25.8,68235.0,23.5133,23.5315,23.495,23.5224,68235.0
2017-08-31 12:50:00,25.8,25.83,25.79,25.81,42462.0,23.5224,23.5497,23.5133,23.5315,42462.0
2017-08-31 12:55:00,25.82,25.85,25.81,25.83,29377.0,23.5406,23.568,23.5315,23.5497,29377.0
2017-08-31 13:00:00,25.83,25.83,25.8,25.83,17552.0,23.5497,23.5497,23.5224,23.5497,17552.0
2017-08-31 13:05:00,25.83,25.84,25.82,25.84,10263.0,23.5497,23.5588,23.5406,23.5588,10263.0
2017-08-31 13:10:00,25.84,25.85,25.83,25.84,12270.0,23.5588,23.568,23.5497,23.5588,12270.0
2017-08-31 13:15:00,25.84,25.88,25.83,25.87,108508.0,23.5588,23.5953,23.5497,23.5862,108508.0
2017-08-31 13:20:00,25.88,25.89,25.86,25.88,34035.0,23.5953,23.6044,23.5771,23.5953,34035.0
2017-08-31 13:25:00,25.88,25.88,25.82,25.84,27629.0,23.5953,23.5953,23.5406,23.5588,27629.0
2017-08-31 13:30:00,25.84,25.84,25.81,25.82,7981.0,23.5588,23.5588,23.5315,23.5406,7981.0
2017-08-31 13:35:00,25.81,25.82,25.81,25.81,9176.0,23.5315,23.5406,23.5315,23.5315,9176.0
2017-08-31 13:40:00,25.82,25.82,25.78,25.8,35847.0,23.5406,23.5406,23.5041,23.5224,35847.0
2017-08-31 13:45:00,25.8,25.8,25.77,25.78,17440.0,23.5224,23.5224,23.495,23.5041,17440.0
2017-08-31 13:50:00,25.78,25.8,25.77,25.8,14524.0,23.5041,23.5224,23.495,23.5224,14524.0
2017-08-31 13:55:00,25.79,25.81,25.79,25.8,21557.0,23.5133,23.5315,23.5133,23.5224,21557.0
2017-08-31 14:00:00,25.8,25.8,25.78,25.79,13383.0,23.5224,23.5224,23.5041,23.5133,13383.0
2017-08-31 14:05:00,25.79,25.79,25.75,25.76,29371.0,23.5133,23.5133,23.4768,23.4859,29371.0
2017-08-31 14:10:00,25.76,25.79,25.76,25.77,33334.0,23.4859,23.5133,23.4859,23.495,33334.0
2017-08-31 14:15:00,25.77,25.8,25.76,25.79,36702.0,23.495,23.5224,23.4859,23.5133,36702.0
2017-08-31 14:20:00,25.79,25.8,25.77,25.77,16613.0,23.5133,23.5224,23.495,23.495,16613.0
2017-08-31 14:25:00,25.78,25.8,25.76,25.77,27900.0,23.5041,23.5224,23.4859,23.495,27900.0
2017-08-31 14:30:00,25.77,25.8,25.76,25.79,18736.0,23.495,23.5224,23.4859,23.5133,18736.0
2017-08-31 14:35:00,25.79,25.79,25.78,25.79,15968.0,23.5133,23.5133,23.5041,23.5133,15968.0
2017-08-31 14:40:00,25.79,25.79,25.73,25.78,46584.0,23.5133,23.5133,23.4586,23.5041,46584.0
2017-08-31 14:45:00,25.78,25.81,25.77,25.79,20694.0,23.5041,23.5315,23.495,23.5133,20694.0
2017-08-31 14:50:00,25.8,25.83,25.79,25.82,27541.0,23.5224,23.5497,23.5133,23.5406,27541.0
2017-08-31 14:55:00,25.81,25.82,25.78,25.8,50511.0,23.5315,23.5406,23.5041,23.5224,50511.0
2017-08-31 15:00:00,25.8,25.81,25.79,25.79,30192.0,23.5224,23.5315,23.5133,23.5133,30192.0
2017-08-31 15:05:00,25.79,25.8,25.76,25.76,37663.0,23.5133,23.5224,23.4859,23.4859,37663.0
2017-08-31 15:10:00,25.76,25.78,25.75,25.77,36299.0,23.4859,23.5041,23.4768,23.495,36299.0
2017-08-31 15:15:00,25.77,25.79,25.76,25.79,37558.0,23.495,23.5133,23.4859,23.5133,37558.0
2017-08-31 15:20:00,25.79,25.82,25.78,25.82,56045.0,23.5133,23.5406,23.5041,23.5406,56045.0
2017-08-31 15:25:00,25.82,25.83,25.81,25.82,72735.0,23.5406,23.5497,23.5315,23.5406,72735.0
2017-08-31 15:30:00,25.82,25.84,25.81,25.84,68537.0,23.5406,23.5588,23.5315,23.5588,68537.0
2017-08-31 15:35:00,25.84,25.84,25.82,25.82,58577.0,23.5588,23.5588,23.5406,23.5406,58577.0
2017-08-31 15:40:00,25.82,25.84,25.82,25.84,62325.0,23.5406,23.5588,23.5406,23.5588,62325.0
2017-08-31 15:45:00,25.84,25.84,25.83,25.84,69292.0,23.5588,23.5588,23.5497,23.5588,69292.0
2017-08-31 15:50:00,25.84,25.84,25.83,25.83,59150.0,23.5588,23.5588,23.5497,23.5497,59150.0
2017-08-31 15:55:00,25.84,25.84,25.8,25.81,279264.0,23.5588,23.5588,23.5224,23.5315,279264.0
2017-09-01 09:30:00,25.88,25.9,25.86,25.87,49847.0,23.5953,23.6135,23.5771,23.5862,49847.0
2017-09-01 09:35:00,25.87,25.94,25.87,25.93,18146.0,23.5862,23.65,23.5862,23.6409,18146.0
2017-09-01 09:40:00,25.93,25.97,25.91,25.95,52850.0,23.6409,23.6774,23.6227,23.6591,52850.0
2017-09-01 09:45:00,25.95,25.97,25.91,25.91,45743.0,23.6591,23.6774,23.6227,23.6227,45743.0
2017-09-01 09:50:00,25.92,25.92,25.85,25.86,35203.0,23.6318,23.6318,23.568,23.5771,35203.0
2017-09-01 09:55:00,25.87,25.89,25.86,25.88,24997.0,23.5862,23.6044,23.5771,23.5953,24997.0
2017-09-01 10:00:00,25.89,25.92,25.87,25.91,75322.0,23.6044,23.6318,23.5862,23.6227,75322.0
2017-09-01 10:05:00,25.92,25.97,25.91,25.97,42444.0,23.6318,23.6774,23.6227,23.6774,42444.0
2017-09-01 10:10:00,25.96,26.0,25.96,26.0,33174.0,23.6682,23.7047,23.6682,23.7047,33174.0
2017-09-01 10:15:00,26.0,26.05,25.99,26.0,69525.0,23.7047,23.7503,23.6956,23.7047,69525.0
2017-09-01 10:20:00,26.0,26.01,25.96,25.96,34621.0,23.7047,23.7138,23.6682,23.6682,34621.0
2017-09-01 10:25:00,25.96,26.0,25.96,25.98,18657.0,23.6682,23.7047,23.6682,23.6865,18657.0
2017-09-01 10:30:00,25.99,25.99,25.91,25.92,30824.0,23.6956,23.6956,23.6227,23.6318,30824.0
2017-09-01 10:35:00,25.93,25.98,25.92,25.98,28939.0,23.6409,23.6865,23.6318,23.6865,28939.0
2017-09-01 10:40:00,25.98,26.01,25.98,26.01,25195.0,23.6865,23.7138,23.6865,23.7138,25195.0
2017-09-01 10:45:00,26.01,26.02,26.0,26.02,20877.0,23.7138,23.7229,23.7047,23.7229,20877.0
2017-09-01 10:50:00,26.02,26.02,25.99,26.0,21630.0,23.7229,23.7229,23.6956,23.7047,21630.0
2017-09-01 10:55:00,26.01,26.01,25.98,25.99,46084.0,23.7138,23.7138,23.6865,23.6956,46084.0
2017-09-01 11:00:00,26.0,26.0,25.97,25.99,30956.0,23.7047,23.7047,23.6774,23.6956,30956.0
2017-09-01 11:05:00,25.99,25.99,25.97,25.97,7189.0,23.6956,23.6956,23.6774,23.6774,7189.0
2017-09-01 11:10:00,25.97,26.01,25.97,26.01,22416.0,23.6774,23.7138,23.6774,23.7138,22416.0
2017-09-01 11:15:00,26.02,26.03,25.98,25.98,17837.0,23.7229,23.7321,23.6865,23.6865,17837.0
2017-09-01 11:20:00,25.98,25.99,25.94,25.94,35028.0,23.6865,23.6956,23.65,23.65,35028.0
2017-09-01 11:25:00,25.94,25.95,25.92,25.92,28419.0,23.65,23.6591,23.6318,23.6318,28419.0
2017-09-01 11:30:00,25.93,25.93,25.88,25.88,23025.0,23.6409,23.6409,23.5953,23.5953,23025.0
2017-09-01 11:35:00,25.88,25.89,25.84,25.85,37318.0,23.5953,23.6044,23.5588,23.568,37318.0
2017-09-01 11:40:00,25.85,25.85,25.81,25.82,23722.0,23.568,23.568,23.5315,23.5406,23722.0
2017-09-01 11:45:00,25.82,25.88,25.82,25.87,21939.0,23.5406,23.5953,23.5406,23.5862,21939.0
2017-09-01 11:50:00,25.87,25.87,25.86,25.87,12762.0,23.5862,23.5862,23.5771,23.5862,12762.0
2017-09-01 11:55:00,25.86,25.87,25.85,25.87,20346.0,23.5771,23.5862,23.568,23.5862,20346.0
2017-09-01 12:00:00,25.86,25.86,25.83,25.84,9781.0,23.5771,23.5771,23.5497,23.5588,9781.0
2017-09-01 12:05:00,25.84,25.85,25.82,25.83,12582.0,23.5588,23.568,23.5406,23.5497,12582.0
2017-09-01 12:10:00,25.83,25.88,25.82,25.86,28505.0,23.5497,23.5953,23.5406,23.5771,28505.0
2017-09-01 12:15:00,25.86,25.86,25.83,25.83,9749.0,23.5771,23.5771,23.5497,23.5497,9749.0
2017-09-01 12:20:00,25.83,25.83,25.81,25.81,11818.0,23.5497,23.5497,23.5315,23.5315,11818.0
2017-09-01 12:25:00,25.81,25.82,25.8,25.8,11728.0,23.5315,23.5406,23.5224,23.5224,11728.0
2017-09-01 12:30:00,25.8,25.82,25.8,25.82,12460.0,23.5224,23.5406,23.5224,23.5406,12460.0
2017-09-01 12:35:00,25.82,25.85,25.82,25.85,16456.0,23.5406,23.568,23.5406,23.568,16456.0
2017-09-01 12:40:00,25.84,25.85,25.84,25.85,8818.0,23.5588,23.568,23.5588,23.568,8818.0
2017-09-01 12:45:00,25.85,25.86,25.85,25.86,8178.0,23.568,23.5771,23.568,23.5771,8178.0
2017-09-01 12:50:00,25.86,25.86,25.85,25.86,7558.0,23.5771,23.5771,23.568,23.5771,7558.0
2017-09-01 12:55:00,25.85,25.9,25.85,25.88,23414.0,23.568,23.6135,23.568,23.5953,23414.0
2017-09-01 13:00:00,25.88,25.89,25.88,25.89,7020.0,23.5953,23.6044,23.5953,23.6044,7020.0
2017-09-01 13:05:00,25.89,25.89,25.85,25.88,21386.0,23.6044,23.6044,23.568,23.5953,21386.0
2017-09-01 13:10:00,25.88,25.89,25.88,25.89,4085.0,23.5953,23.6044,23.5953,23.6044,4085.0
2017-09-01 13:15:00,25.89,25.89,25.88,25.89,12134.0,23.6044,23.6044,23.5953,23.6044,12134.0
2017-09-01 13:20:00,25.88,25.89,25.84,25.89,26212.0,23.5953,23.6044,23.5588,23.6044,26212.0
2017-09-01 13:25:00,25.89,25.91,25.88,25.91,15657.0,23.6044,23.6227,23.5953,23.6227,15657.0
2017-09-01 13:30:00,25.91,25.91,25.9,25.91,2803.0,23.6227,23.6227,23.6135,23.6227,2803.0
2017-09-01 13:35:00,25.9,25.91,25.86,25.87,20564.0,23.6135,23.6227,23.5771,23.5862,20564.0
2017-09-01 13:40:00,25.87,25.89,25.87,25.89,14131.0,23.5862,23.6044,23.5862,23.6044,14131.0
2017-09-01 13:45:00,25.89,25.9,25.88,25.89,10265.0,23.6044,23.6135,23.5953,23.6044,10265.0
2017-09-01 13:50:00,25.9,25.9,25.88,25.89,14683.0,23.6135,23.6135,23.5953,23.6044,14683.0
2017-09-01 13:55:00,25.89,25.89,25.88,25.89,11098.0,23.6044,23.6044,23.5953,23.6044,11098.0
2017-09-01 14:00:00,25.89,25.91,25.87,25.88,38108.0,23.6044,23.6227,23.5862,23.5953,38108.0
2017-09-01 14:05:00,25.88,25.89,25.87,25.87,8733.0,23.5953,23.6044,23.5862,23.5862,8733.0
2017-09-01 14:10:00,25.88,25.89,25.85,25.88,24699.0,23.5953,23.6044,23.568,23.5953,24699.0
2017-09-01 14:15:00,25.88,25.9,25.87,25.89,18492.0,23.5953,23.6135,23.5862,23.6044,18492.0
2017-09-01 14:20:00,25.89,25.96,25.88,25.96,49132.0,23.6044,23.6682,23.5953,23.6682,49132.0
2017-09-01 14:25:00,25.96,25.97,25.94,25.94,38036.0,23.6682,23.6774,23.65,23.65,38036.0
2017-09-01 14:30:00,25.94,25.95,25.93,25.94,37434.0,23.65,23.6591,23.6409,23.65,37434.0
2017-09-01 14:35:00,25.94,25.96,25.93,25.93,40017.0,23.65,23.6682,23.6409,23.6409,40017.0
2017-09-01 14:40:00,25.94,25.94,25.93,25.93,5602.0,23.65,23.65,23.6409,23.6409,5602.0
2017-09-01 14:45:00,25.94,25.94,25.91,25.91,30677.0,23.65,23.65,23.6227,23.6227,30677.0
2017-09-01 14:50:00,25.92,25.93,25.91,25.91,22745.0,23.6318,23.6409,23.6227,23.6227,22745.0
2017-09-01 14:55:00,25.92,25.92,25.9,25.91,17815.0,23.6318,23.6318,23.6135,23.6227,17815.0
2017-09-01 15:00:00,25.91,25.91,25.9,25.91,14794.0,23.6227,23.6227,23.6135,23.6227,14794.0
2017-09-01 15:05:00,25.91,25.92,25.89,25.89,28046.0,23.6227,23.6318,23.6044,23.6044,28046.0
2017-09-01 15:10:00,25.89,25.9,25.87,25.88,11915.0,23.6044,23.6135,23.5862,23.5953,11915.0
2017-09-01 15:15:00,25.88,25.88,25.86,25.87,12223.0,23.5953,23.5953,23.5771,23.5862,12223.0
2017-09-01 15:20:00,25.86,25.88,25.86,25.88,16768.0,23.5771,23.5953,23.5771,23.5953,16768.0
2017-09-01 15:25:00,25.87,25.9,25.87,25.89,31683.0,23.5862,23.6135,23.5862,23.6044,31683.0
2017-09-01 15:30:00,25.89,25.9,25.85,25.87,45110.0,23.6044,23.6135,23.568,23.5862,45110.0
2017-09-01 15:35:00,25.88,25.88,25.87,25.88,14280.0,23.5953,23.5953,23.5862,23.5953,14280.0
2017-09-01 15:40:00,25.88,25.88,25.87,25.88,16964.0,23.5953,23.5953,23.5862,23.5953,16964.0
2017-09-01 15:45:00,25.87,25.88,25.83,25.85,99958.0,23.5862,23.5953,23.5497,23.568,99958.0
2017-09-01 15:50:00,25.86,25.91,25.85,25.91,64996.0,23.5771,23.6227,23.568,23.6227,64996.0
2017-09-01 15:55:00,25.91,25.91,25.86,25.86,118863.0,23.6227,23.6227,23.5771,23.5771,118863.0
2017-09-05 09:30:00,25.86,25.96,25.8,25.88,67706.0,23.5771,23.6682,23.5224,23.5953,67706.0
2017-09-05 09:35:00,25.88,25.89,25.74,25.76,58876.0,23.5953,23.6044,23.4677,23.4859,58876.0
2017-09-05 09:40:00,25.76,25.79,25.74,25.76,69445.0,23.4859,23.5133,23.4677,23.4859,69445.0
2017-09-05 09:45:00,25.76,25.8,25.73,25.79,117861.0,23.4859,23.5224,23.4586,23.5133,117861.0
2017-09-05 09:50:00,25.8,25.91,25.8,25.86,50213.0,23.5224,23.6227,23.5224,23.5771,50213.0
2017-09-05 09:55:00,25.87,25.9,25.85,25.87,24314.0,23.5862,23.6135,23.568,23.5862,24314.0
2017-09-05 10:00:00,25.87,25.92,25.81,25.9,51639.0,23.5862,23.6318,23.5315,23.6135,51639.0
2017-09-05 10:05:00,25.9,25.9,25.86,25.87,33170.0,23.6135,23.6135,23.5771,23.5862,33170.0
2017-09-05 10:10:00,25.87,25.87,25.79,25.8,54624.0,23.5862,23.5862,23.5133,23.5224,54624.0
2017-09-05 10:15:00,25.79,25.83,25.78,25.83,27975.0,23.5133,23.5497,23.5041,23.5497,27975.0
2017-09-05 10:20:00,25.83,25.83,25.76,25.78,43437.0,23.5497,23.5497,23.4859,23.5041,43437.0
2017-09-05 10:25:00,25.78,25.82,25.76,25.79,33704.0,23.5041,23.5406,23.4859,23.5133,33704.0
2017-09-05 10:30:00,25.8,25.8,25.75,25.75,37168.0,23.5224,23.5224,23.4768,23.4768,37168.0
2017-09-05 10:35:00,25.75,25.8,25.74,25.79,50031.0,23.4768,23.5224,23.4677,23.5133,50031.0
2017-09-05 10:40:00,25.79,25.79,25.76,25.78,31476.0,23.5133,23.5133,23.4859,23.5041,31476.0
2017-09-05 10:45:00,25.77,25.78,25.74,25.78,19699.0,23.495,23.5041,23.4677,23.5041,19699.0
2017-09-05 10:50:00,25.78,25.8,25.75,25.77,51433.0,23.5041,23.5224,23.4768,23.495,51433.0
2017-09-05 10:55:00,25.77,25.77,25.72,25.75,77743.0,23.495,23.495,23.4494,23.4768,77743.0
2017-09-05 11:00:00,25.74,25.75,25.72,25.75,35429.0,23.4677,23.4768,23.4494,23.4768,35429.0
2017-09-05 11:05:00,25.74,25.77,25.72,25.76,78593.0,23.4677,23.495,23.4494,23.4859,78593.0
2017-09-05 11:10:00,25.76,25.76,25.73,25.76,48395.0,23.4859,23.4859,23.4586,23.4859,48395.0
2017-09-05 11:15:00,25.76,25.8,25.75,25.77,43164.0,23.4859,23.5224,23.4768,23.495,43164.0
2017-09-05 11:20:00,25.77,25.86,25.76,25.85,41942.0,23.495,23.5771,23.4859,23.568,41942.0
2017-09-05 11:25:00,25.84,25.87,25.83,25.85,31263.0,23.5588,23.5862,23.5497,23.568,31263.0
2017-09-05 11:30:00,25.84,25.85,25.81,25.82,48754.0,23.5588,23.568,23.5315,23.5406,48754.0
2017-09-05 11:35:00,25.82,25.85,25.82,25.83,21458.0,23.5406,23.568,23.5406,23.5497,21458.0
2017-09-05 11:40:00,25.83,25.83,25.79,25.79,13028.0,23.5497,23.5497,23.5133,23.5133,13028.0
2017-09-05 11:45:00,25.8,25.82,25.78,25.82,19144.0,23.5224,23.5406,23.5041,23.5406,19144.0
2017-09-05 11:50:00,25.82,25.82,25.76,25.78,35245.0,23.5406,23.5406,23.4859,23.5041,35245.0
2017-09-05 11:55:00,25.79,25.81,25.77,25.8,17322.0,23.5133,23.5315,23.495,23.5224,17322.0
2017-09-05 12:00:00,25.79,25.8,25.73,25.75,29623.0,23.5133,23.5224,23.4586,23.4768,29623.0
2017-09-05 12:05:00,25.75,25.75,25.69,25.69,55352.0,23.4768,23.4768,23.4221,23.4221,55352.0
2017-09-05 12:10:00,25.7,25.72,25.66,25.67,34438.0,23.4312,23.4494,23.3947,23.4038,34438.0
2017-09-05 12:15:00,25.67,25.72,25.67,25.7,42326.0,23.4038,23.4494,23.4038,23.4312,42326.0
2017-09-05 12:20:00,25.69,25.71,25.68,25.69,20359.0,23.4221,23.4403,23.413,23.4221,20359.0
2017-09-05 12:25:00,25.68,25.68,25.64,25.64,44209.0,23.413,23.413,23.3765,23.3765,44209.0
2017-09-05 12:30:00,25.64,25.65,25.58,25.58,51700.0,23.3765,23.3856,23.3218,23.3218,51700.0
2017-09-05 12:35:00,25.57,25.63,25.57,25.61,42530.0,23.3127,23.3674,23.3127,23.3491,42530.0
2017-09-05 12:40:00,25.6,25.61,25.57,25.58,28572.0,23.34,23.3491,23.3127,23.3218,28572.0
2017-09-05 12:45:00,25.58,25.58,25.53,25.56,15393.0,23.3218,23.3218,23.2762,23.3036,15393.0
2017-09-05 12:50:00,25.56,25.56,25.51,25.52,47313.0,23.3036,23.3036,23.258,23.2671,47313.0
2017-09-05 12:55:00,25.51,25.55,25.5,25.52,44197.0,23.258,23.2944,23.2489,23.2671,44197.0
2017-09-05 13:00:00,25.52,25.52,25.48,25.51,21564.0,23.2671,23.2671,23.2306,23.258,21564.0
2017-09-05 13:05:00,25.52,25.53,25.5,25.5,27051.0,23.2671,23.2762,23.2489,23.2489,27051.0
2017-09-05 13:10:00,25.5,25.51,25.49,25.49,20823.0,23.2489,23.258,23.2397,23.2397,20823.0
2017-09-05 13:15:00,25.49,25.56,25.48,25.56,41271.0,23.2397,23.3036,23.2306,23.3036,41271.0
2017-09-05 13:20:00,25.55,25.59,25.55,25.58,28083.0,23.2944,23.3309,23.2944,23.3218,28083.0
2017-09-05 13:25:00,25.58,25.58,25.54,25.56,31254.0,23.3218,23.3218,23.2853,23.3036,31254.0
2017-09-05 13:30:00,25.57,25.58,25.54,25.55,26662.0,23.3127,23.3218,23.2853,23.2944,26662.0
2017-09-05 13:35:00,25.55,25.57,25.54,25.54,27488.0,23.2944,23.3127,23.2853,23.2853,27488.0
2017-09-05 13:40:00,25.55,25.58,25.55,25.58,13364.0,23.2944,23.3218,23.2944,23.3218,13364.0
2017-09-05 13:45:00,25.58,25.6,25.57,25.59,18106.0,23.3218,23.34,23.3127,23.3309,18106.0
2017-09-05 13:50:00,25.59,25.61,25.58,25.61,17481.0,23.3309,23.3491,23.3218,23.3491,17481.0
2017-09-05 13:55:00,25.61,25.62,25.59,25.62,28681.0,23.3491,23.3583,23.3309,23.3583,28681.0
2017-09-05 14:00:00,25.62,25.65,25.61,25.65,17703.0,23.3583,23.3856,23.3491,23.3856,17703.0
2017-09-05 14:05:00,25.65,25.66,25.63,25.64,30356.0,23.3856,23.3947,23.3674,23.3765,30356.0
2017-09-05 14:10:00,25.64,25.67,25.64,25.65,22562.0,23.3765,23.4038,23.3765,23.3856,22562.0
2017-09-05 14:15:00,25.64,25.69,25.63,25.69,44563.0,23.3765,23.4221,23.3674,23.4221,44563.0
2017-09-05 14:20:00,25.68,25.71,25.68,25.69,35775.0,23.413,23.4403,23.413,23.4221,35775.0
2017-09-05 14:25:00,25.7,25.73,25.69,25.73,25798.0,23.4312,23.4586,23.4221,23.4586,25798.0
2017-09-05 14:30:00,25.72,25.74,25.69,25.7,43496.0,23.4494,23.4677,23.4221,23.4312,43496.0
2017-09-05 14:35:00,25.7,25.71,25.67,25.68,41140.0,23.4312,23.4403,23.4038,23.413,41140.0
2017-09-05 14:40:00,25.68,25.7,25.66,25.69,35448.0,23.413,23.4312,23.3947,23.4221,35448.0
2017-09-05 14:45:00,25.7,25.7,25.65,25.65,35117.0,23.4312,23.4312,23.3856,23.3856,35117.0
2017-09-05 14:50:00,25.65,25.66,25.63,25.64,67700.0,23.3856,23.3947,23.3674,23.3765,67700.0
2017-09-05 14:55:00,25.63,25.64,25.59,25.6,80604.0,23.3674,23.3765,23.3309,23.34,80604.0
2017-09-05 15:00:00,25.59,25.6,25.53,25.55,121491.0,23.3309,23.34,23.2762,23.2944,121491.0
2017-09-05 15:05:00,25.55,25.56,25.52,25.54,142304.0,23.2944,23.3036,23.2671,23.2853,142304.0
2017-09-05 15:10:00,25.54,25.54,25.51,25.54,54460.0,23.2853,23.2853,23.258,23.2853,54460.0
2017-09-05 15:15:00,25.54,25.54,25.52,25.52,44033.0,23.2853,23.2853,23.2671,23.2671,44033.0
2017-09-05 15:20:00,25.53,25.53,25.52,25.53,37616.0,23.2762,23.2762,23.2671,23.2762,37616.0
2017-09-05 15:25:00,25.53,25.54,25.51,25.54,174493.0,23.2762,23.2853,23.258,23.2853,174493.0
2017-09-05 15:30:00,25.54,25.56,25.53,25.56,72662.0,23.2853,23.3036,23.2762,23.3036,72662.0
2017-09-05 15:35:00,25.55,25.57,25.54,25.57,73759.0,23.2944,23.3127,23.2853,23.3127,73759.0
2017-09-05 15:40:00,25.57,25.65,25.56,25.64,130722.0,23.3127,23.3856,23.3036,23.3765,130722.0
2017-09-05 15:45:00,25.64,25.66,25.63,25.65,91882.0,23.3765,23.3947,23.3674,23.3856,91882.0
2017-09-05 15:50:00,25.65,25.68,25.62,25.68,122383.0,23.3856,23.413,23.3583,23.413,122383.0
2017-09-05 15:55:00,25.68,25.68,25.65,25.65,179244.0,23.413,23.413,23.3856,23.3856,179244.0
2017-09-06 09:30:00,25.71,25.75,25.57,25.57,106488.0,23.4403,23.4768,23.3127,23.3127,106488.0
2017-09-06 09:35:00,25.58,25.64,25.55,25.6,69175.0,23.3218,23.3765,23.2944,23.34,69175.0
2017-09-06 09:40:00,25.6,25.67,25.59,25.64,36638.0,23.34,23.4038,23.3309,23.3765,36638.0
2017-09-06 09:45:00,25.65,25.71,25.63,25.7,40285.0,23.3856,23.4403,23.3674,23.4312,40285.0
2017-09-06 09:50:00,25.7,25.75,25.68,25.75,53007.0,23.4312,23.4768,23.413,23.4768,53007.0
2017-09-06 09:55:00,25.75,25.82,25.74,25.78,29286.0,23.4768,23.5406,23.4677,23.5041,29286.0
2017-09-06 10:00:00,25.77,25.8,25.73,25.78,53382.0,23.495,23.5224,23.4586,23.5041,53382.0
2017-09-06 10:05:00,25.77,25.85,25.76,25.8,42865.0,23.495,23.568,23.4859,23.5224,42865.0
2017-09-06 10:10:00,25.79,25.86,25.79,25.86,50522.0,23.5133,23.5771,23.5133,23.5771,50522.0
2017-09-06 10:15:00,25.86,25.95,25.86,25.91,89104.0,23.5771,23.6591,23.5771,23.6227,89104.0
2017-09-06 10:20:00,25.91,25.92,25.86,25.88,29016.0,23.6227,23.6318,23.5771,23.5953,29016.0
2017-09-06 10:25:00,25.87,25.88,25.81,25.81,21218.0,23.5862,23.5953,23.5315,23.5315,21218.0
2017-09-06 10:30:00,25.81,25.82,25.8,25.8,22881.0,23.5315,23.5406,23.5224,23.5224,22881.0
2017-09-06 10:35:00,25.8,25.83,25.79,25.82,48036.0,23.5224,23.5497,23.5133,23.5406,48036.0
2017-09-06 10:40:00,25.82,25.85,25.8,25.85,30558.0,23.5406,23.568,23.5224,23.568,30558.0
2017-09-06 10:45:00,25.85,25.85,25.8,25.8,36791.0,23.568,23.568,23.5224,23.5224,36791.0
2017-09-06 10:50:00,25.79,25.83,25.79,25.81,37563.0,23.5133,23.5497,23.5133,23.5315,37563.0
2017-09-06 10:55:00,25.81,25.82,25.79,25.81,31846.0,23.5315,23.5406,23.5133,23.5315,31846.0
2017-09-06 11:00:00,25.81,25.83,25.81,25.82,21658.0,23.5315,23.5497,23.5315,23.5406,21658.0
2017-09-06 11:05:00,25.81,25.81,25.77,25.78,33799.0,23.5315,23.5315,23.495,23.5041,33799.0
2017-09-06 11:10:00,25.78,25.78,25.74,25.74,35009.0,23.5041,23.5041,23.4677,23.4677,35009.0
2017-09-06 11:15:00,25.74,25.75,25.73,25.73,19561.0,23.4677,23.4768,23.4586,23.4586,19561.0
2017-09-06 11:20:00,25.73,25.75,25.72,25.74,64976.0,23.4586,23.4768,23.4494,23.4677,64976.0
2017-09-06 11:25:00,25.74,25.75,25.72,25.72,48088.0,23.4677,23.4768,23.4494,23.4494,48088.0
2017-09-06 11:30:00,25.71,25.74,25.69,25.74,36265.0,23.4403,23.4677,23.4221,23.4677,36265.0
2017-09-06 11:35:00,25.73,25.76,25.73,25.76,33931.0,23.4586,23.4859,23.4586,23.4859,33931.0
2017-09-06 11:40:00,25.75,25.78,25.75,25.77,27401.0,23.4768,23.5041,23.4768,23.495,27401.0
2017-09-06 11:45:00,25.78,25.78,25.76,25.77,31323.0,23.5041,23.5041,23.4859,23.495,31323.0
2017-09-06 11:50:00,25.78,25.78,25.7,25.71,48624.0,23.5041,23.5041,23.4312,23.4403,48624.0
2017-09-06 11:55:00,25.71,25.76,25.7,25.74,70205.0,23.4403,23.4859,23.4312,23.4677,70205.0
2017-09-06 12:00:00,25.74,25.78,25.74,25.76,23674.0,23.4677,23.5041,23.4677,23.4859,23674.0
2017-09-06 12:05:00,25.76,25.76,25.71,25.71,37392.0,23.4859,23.4859,23.4403,23.4403,37392.0
2017-09-06 12:10:00,25.71,25.72,25.68,25.69,66452.0,23.4403,23.4494,23.413,23.4221,66452.0
2017-09-06 12:15:00,25.69,25.71,25.66,25.67,53948.0,23.4221,23.4403,23.3947,23.4038,53948.0
2017-09-06 12:20:00,25.67,25.7,25.66,25.7,59736.0,23.4038,23.4312,23.3947,23.4312,59736.0
2017-09-06 12:25:00,25.7,25.72,25.69,25.7,40074.0,23.4312,23.4494,23.4221,23.4312,40074.0
2017-09-06 12:30:00,25.7,25.7,25.65,25.66,15837.0,23.4312,23.4312,23.3856,23.3947,15837.0
2017-09-06 12:35:00,25.65,25.66,25.62,25.62,17062.0,23.3856,23.3947,23.3583,23.3583,17062.0
2017-09-06 12:40:00,25.62,25.66,25.62,25.65,14160.0,23.3583,23.3947,23.3583,23.3856,14160.0
2017-09-06 12:45:00,25.66,25.66,25.64,25.65,18788.0,23.3947,23.3947,23.3765,23.3856,18788.0
2017-09-06 12:50:00,25.65,25.66,25.63,25.64,13239.0,23.3856,23.3947,23.3674,23.3765,13239.0
2017-09-06 12:55:00,25.64,25.64,25.61,25.62,36777.0,23.3765,23.3765,23.3491,23.3583,36777.0
2017-09-06 13:00:00,25.61,25.65,25.61,25.65,24965.0,23.3491,23.3856,23.3491,23.3856,24965.0
2017-09-06 13:05:00,25.65,25.71,25.65,25.7,22779.0,23.3856,23.4403,23.3856,23.4312,22779.0
2017-09-06 13:10:00,25.7,25.72,25.66,25.66,22053.0,23.4312,23.4494,23.3947,23.3947,22053.0
2017-09-06 13:15:00,25.66,25.66,25.65,25.65,15500.0,23.3947,23.3947,23.3856,23.3856,15500.0
2017-09-06 13:20:00,25.66,25.69,25.66,25.68,30140.0,23.3947,23.4221,23.3947,23.413,30140.0
2017-09-06 13:25:00,25.68,25.69,25.65,25.65,16161.0,23.413,23.4221,23.3856,23.3856,16161.0
2017-09-06 13:30:00,25.65,25.66,25.64,25.66,20266.0,23.3856,23.3947,23.3765,23.3947,20266.0
2017-09-06 13:35:00,25.65,25.7,25.65,25.7,17069.0,23.3856,23.4312,23.3856,23.4312,17069.0
2017-09-06 13:40:00,25.69,25.7,25.68,25.68,23947.0,23.4221,23.4312,23.413,23.413,23947.0
2017-09-06 13:45:00,25.69,25.69,25.68,25.69,8630.0,23.4221,23.4221,23.413,23.4221,8630.0
2017-09-06 13:50:00,25.69,25.71,25.67,25.7,42884.0,23.4221,23.4403,23.4038,23.4312,42884.0
2017-09-06 13:55:00,25.71,25.71,25.69,25.7,22584.0,23.4403,23.4403,23.4221,23.4312,22584.0
2017-09-06 14:00:00,25.7,25.71,25.69,25.71,18103.0,23.4312,23.4403,23.4221,23.4403,18103.0
2017-09-06 14:05:00,25.71,25.71,25.67,25.69,31511.0,23.4403,23.4403,23.4038,23.4221,31511.0
2017-09-06 14:10:00,25.68,25.69,25.68,25.68,13079.0,23.413,23.4221,23.413,23.413,13079.0
2017-09-06 14:15:00,25.69,25.69,25.64,25.64,33288.0,23.4221,23.4221,23.3765,23.3765,33288.0
2017-09-06 14:20:00,25.64,25.65,25.63,25.64,45940.0,23.3765,23.3856,23.3674,23.3765,45940.0
2017-09-06 14:25:00,25.63,25.64,25.62,25.63,18142.0,23.3674,23.3765,23.3583,23.3674,18142.0
2017-09-06 14:30:00,25.63,25.64,25.61,25.62,31173.0,23.3674,23.3765,23.3491,23.3583,31173.0
2017-09-06 14:35:00,25.62,25.65,25.61,25.63,78976.0,23.3583,23.3856,23.3491,23.3674,78976.0
2017-09-06 14:40:00,25.63,25.64,25.62,25.63,27487.0,23.3674,23.3765,23.3583,23.3674,27487.0
2017-09-06 14:45:00,25.63,25.65,25.62,25.64,41122.0,23.3674,23.3856,23.3583,23.3765,41122.0
2017-09-06 14:50:00,25.63,25.65,25.63,25.64,40284.0,23.3674,23.3856,23.3674,23.3765,40284.0
2017-09-06 14:55:00,25.63,25.64,25.62,25.63,55886.0,23.3674,23.3765,23.3583,23.3674,55886.0
2017-09-06 15:00:00,25.63,25.64,25.62,25.63,39011.0,23.3674,23.3765,23.3583,23.3674,39011.0
2017-09-06 15:05:00,25.64,25.69,25.64,25.69,39199.0,23.3765,23.4221,23.3765,23.4221,39199.0
2017-09-06 15:10:00,25.69,25.71,25.68,25.71,58425.0,23.4221,23.4403,23.413,23.4403,58425.0
2017-09-06 15:15:00,25.7,25.71,25.7,25.7,19686.0,23.4312,23.4403,23.4312,23.4312,19686.0
2017-09-06 15:20:00,25.7,25.72,25.68,25.71,83841.0,23.4312,23.4494,23.413,23.4403,83841.0
2017-09-06 15:25:00,25.71,25.72,25.67,25.68,52744.0,23.4403,23.4494,23.4038,23.413,52744.0
2017-09-06 15:30:00,25.69,25.69,25.66,25.66,34109.0,23.4221,23.4221,23.3947,23.3947,34109.0
2017-09-06 15:35:00,25.66,25.67,25.65,25.66,38214.0,23.3947,23.4038,23.3856,23.3947,38214.0
2017-09-06 15:40:00,25.65,25.66,25.64,25.65,100853.0,23.3856,23.3947,23.3765,23.3856,100853.0
2017-09-06 15:45:00,25.66,25.66,25.63,25.64,115557.0,23.3947,23.3947,23.3674,23.3765,115557.0
2017-09-06 15:50:00,25.64,25.65,25.62,25.62,125322.0,23.3765,23.3856,23.3583,23.3583,125322.0
2017-09-06 15:55:00,25.63,25.63,25.6,25.63,470930.0,23.3674,23.3674,23.34,23.3674,470930.0
2017-09-07 09:30:00,25.68,25.79,25.68,25.7,32064.0,23.413,23.5133,23.413,23.4312,32064.0
2017-09-07 09:35:00,25.71,25.76,25.67,25.69,24686.0,23.4403,23.4859,23.4038,23.4221,24686.0
2017-09-07 09:40:00,25.68,25.69,25.64,25.69,56282.0,23.413,23.4221,23.3765,23.4221,56282.0
2017-09-07 09:45:00,25.69,25.72,25.65,25.68,36190.0,23.4221,23.4494,23.3856,23.413,36190.0
2017-09-07 09:50:00,25.69,25.74,25.65,25.73,31963.0,23.4221,23.4677,23.3856,23.4586,31963.0
2017-09-07 09:55:00,25.74,25.75,25.7,25.72,17150.0,23.4677,23.4768,23.4312,23.4494,17150.0
2017-09-07 10:00:00,25.73,25.73,25.64,25.64,32418.0,23.4586,23.4586,23.3765,23.3765,32418.0
2017-09-07 10:05:00,25.64,25.66,25.62,25.64,42303.0,23.3765,23.3947,23.3583,23.3765,42303.0
2017-09-07 10:10:00,25.64,25.66,25.58,25.59,28685.0,23.3765,23.3947,23.3218,23.3309,28685.0
2017-09-07 10:15:00,25.59,25.66,25.59,25.64,20210.0,23.3309,23.3947,23.3309,23.3765,20210.0
2017-09-07 10:20:00,25.64,25.66,25.57,25.58,49984.0,23.3765,23.3947,23.3127,23.3218,49984.0
2017-09-07 10:25:00,25.57,25.59,25.54,25.54,19333.0,23.3127,23.3309,23.2853,23.2853,19333.0
2017-09-07 10:30:00,25.54,25.56,25.53,25.56,18400.0,23.2853,23.3036,23.2762,23.3036,18400.0
2017-09-07 10:35:00,25.55,25.6,25.55,25.57,14382.0,23.2944,23.34,23.2944,23.3127,14382.0
2017-09-07 10:40:00,25.57,25.6,25.55,25.56,28694.0,23.3127,23.34,23.2944,23.3036,28694.0
2017-09-07 10:45:00,25.56,25.62,25.56,25.61,12616.0,23.3036,23.3583,23.3036,23.3491,12616.0
2017-09-07 10:50:00,25.61,25.65,25.6,25.64,16859.0,23.3491,23.3856,23.34,23.3765,16859.0
2017-09-07 10:55:00,25.64,25.66,25.63,25.63,13608.0,23.3765,23.3947,23.3674,23.3674,13608.0
2017-09-07 11:00:00,25.64,25.64,25.59,25.6,11901.0,23.3765,23.3765,23.3309,23.34,11901.0
2017-09-07 11:05:00,25.6,25.61,25.55,25.58,34133.0,23.34,23.3491,23.2944,23.3218,34133.0
2017-09-07 11:10:00,25.58,25.64,25.58,25.64,13119.0,23.3218,23.3765,23.3218,23.3765,13119.0
2017-09-07 11:15:00,25.65,25.67,25.62,25.62,28240.0,23.3856,23.4038,23.3583,23.3583,28240.0
2017-09-07 11:20:00,25.61,25.66,25.6,25.62,16318.0,23.3491,23.3947,23.34,23.3583,16318.0
2017-09-07 11:25:00,25.62,25.64,25.59,25.6,57427.0,23.3583,23.3765,23.3309,23.34,57427.0
2017-09-07 11:30:00,25.61,25.62,25.57,25.58,15388.0,23.3491,23.3583,23.3127,23.3218,15388.0
2017-09-07 11:35:00,25.58,25.61,25.57,25.57,85703.0,23.3218,23.3491,23.3127,23.3127,85703.0
2017-09-07 11:40:00,25.58,25.58,25.52,25.53,31853.0,23.3218,23.3218,23.2671,23.2762,31853.0
2017-09-07 11:45:00,25.53,25.55,25.5,25.5,40839.0,23.2762,23.2944,23.2489,23.2489,40839.0
2017-09-07 11:50:00,25.5,25.51,25.48,25.5,59593.0,23.2489,23.258,23.2306,23.2489,59593.0
2017-09-07 11:55:00,25.5,25.51,25.49,25.49,19162.0,23.2489,23.258,23.2397,23.2397,19162.0
2017-09-07 12:00:00,25.5,25.51,25.45,25.46,35747.0,23.2489,23.258,23.2033,23.2124,35747.0
2017-09-07 12:05:00,25.47,25.48,25.45,25.46,22660.0,23.2215,23.2306,23.2033,23.2124,22660.0
2017-09-07 12:10:00,25.46,25.48,25.45,25.47,35388.0,23.2124,23.2306,23.2033,23.2215,35388.0
2017-09-07 12:15:00,25.47,25.49,25.47,25.49,14441.0,23.2215,23.2397,23.2215,23.2397,14441.0
2017-09-07 12:20:00,25.48,25.49,25.45,25.46,13274.0,23.2306,23.2397,23.2033,23.2124,13274.0
2017-09-07 12:25:00,25.46,25.47,25.43,25.44,19614.0,23.2124,23.2215,23.185,23.1942,19614.0
2017-09-07 12:30:00,25.44,25.45,25.42,25.42,17242.0,23.1942,23.2033,23.1759,23.1759,17242.0
2017-09-07 12:35:00,25.43,25.45,25.42,25.44,11925.0,23.185,23.2033,23.1759,23.1942,11925.0
2017-09-07 12:40:00,25.45,25.47,25.44,25.47,19967.0,23.2033,23.2215,23.1942,23.2215,19967.0
2017-09-07 12:45:00,25.46,25.48,25.46,25.48,24990.0,23.2124,23.2306,23.2124,23.2306,24990.0
2017-09-07 12:50:00,25.48,25.5,25.47,25.49,15390.0,23.2306,23.2489,23.2215,23.2397,15390.0
2017-09-07 12:55:00,25.5,25.53,25.5,25.51,14554.0,23.2489,23.2762,23.2489,23.258,14554.0
2017-09-07 13:00:00,25.51,25.52,25.5,25.52,16454.0,23.258,23.2671,23.2489,23.2671,16454.0
2017-09-07 13:05:00,25.52,25.52,25.5,25.51,9008.0,23.2671,23.2671,23.2489,23.258,9008.0
2017-09-07 13:10:00,25.51,25.51,25.48,25.49,36381.0,23.258,23.258,23.2306,23.2397,36381.0
2017-09-07 13:15:00,25.49,25.51,25.46,25.46,54566.0,23.2397,23.258,23.2124,23.2124,54566.0
2017-09-07 13:20:00,25.47,25.49,25.46,25.48,14137.0,23.2215,23.2397,23.2124,23.2306,14137.0
2017-09-07 13:25:00,25.48,25.51,25.47,25.5,15375.0,23.2306,23.258,23.2215,23.2489,15375.0
2017-09-07 13:30:00,25.5,25.51,25.47,25.5,20795.0,23.2489,23.258,23.2215,23.2489,20795.0
2017-09-07 13:35:00,25.49,25.49,25.48,25.49,3541.0,23.2397,23.2397,23.2306,23.2397,3541.0
2017-09-07 13:40:00,25.49,25.54,25.48,25.53,24826.0,23.2397,23.2853,23.2306,23.2762,24826.0
2017-09-07 13:45:00,25.54,25.58,25.52,25.58,48720.0,23.2853,23.3218,23.2671,23.3218,48720.0
2017-09-07 13:50:00,25.58,25.59,25.56,25.57,17300.0,23.3218,23.3309,23.3036,23.3127,17300.0
2017-09-07 13:55:00,25.57,25.58,25.56,25.58,17676.0,23.3127,23.3218,23.3036,23.3218,17676.0
2017-09-07 14:00:00,25.58,25.58,25.56,25.57,16007.0,23.3218,23.3218,23.3036,23.3127,16007.0
2017-09-07 14:05:00,25.57,25.57,25.54,25.57,16776.0,23.3127,23.3127,23.2853,23.3127,16776.0
2017-09-07 14:10:00,25.57,25.59,25.56,25.59,26230.0,23.3127,23.3309,23.3036,23.3309,26230.0
2017-09-07 14:15:00,25.58,25.6,25.58,25.6,9216.0,23.3218,23.34,23.3218,23.34,9216.0
2017-09-07 14:20:00,25.59,25.59,25.57,25.57,25184.0,23.3309,23.3309,23.3127,23.3127,25184.0
2017-09-07 14:25:00,25.58,25.6,25.57,25.6,16667.0,23.3218,23.34,23.3127,23.34,16667.0
2017-09-07 14:30:00,25.59,25.6,25.53,25.54,68907.0,23.3309,23.34,23.2762,23.2853,68907.0
2017-09-07 14:35:00,25.54,25.55,25.52,25.54,62690.0,23.2853,23.2944,23.2671,23.2853,62690.0
2017-09-07 14:40:00,25.53,25.54,25.52,25.54,20914.0,23.2762,23.2853,23.2671,23.2853,20914.0
2017-09-07 14:45:00,25.54,25.54,25.52,25.53,26316.0,23.2853,23.2853,23.2671,23.2762,26316.0
2017-09-07 14:50:00,25.52,25.52,25.49,25.49,44525.0,23.2671,23.2671,23.2397,23.2397,44525.0
2017-09-07 14:55:00,25.5,25.51,25.49,25.5,41441.0,23.2489,23.258,23.2397,23.2489,41441.0
2017-09-07 15:00:00,25.5,25.5,25.46,25.46,63672.0,23.2489,23.2489,23.2124,23.2124,63672.0
2017-09-07 15:05:00,25.47,25.49,25.46,25.46,42980.0,23.2215,23.2397,23.2124,23.2124,42980.0
2017-09-07 15:10:00,25.46,25.47,25.46,25.46,19872.0,23.2124,23.2215,23.2124,23.2124,19872.0
2017-09-07 15:15:00,25.47,25.47,25.43,25.46,130313.0,23.2215,23.2215,23.185,23.2124,130313.0
2017-09-07 15:20:00,25.45,25.47,25.43,25.45,66374.0,23.2033,23.2215,23.185,23.2033,66374.0
2017-09-07 15:25:00,25.46,25.47,25.44,25.45,37753.0,23.2124,23.2215,23.1942,23.2033,37753.0
2017-09-07 15:30:00,25.45,25.47,25.42,25.42,50591.0,23.2033,23.2215,23.1759,23.1759,50591.0
2017-09-07 15:35:00,25.42,25.43,25.4,25.42,53735.0,23.1759,23.185,23.1577,23.1759,53735.0
2017-09-07 15:40:00,25.43,25.43,25.38,25.39,85547.0,23.185,23.185,23.1394,23.1486,85547.0
2017-09-07 15:45:00,25.4,25.4,25.38,25.4,139036.0,23.1577,23.1577,23.1394,23.1577,139036.0
2017-09-07 15:50:00,25.39,25.42,25.39,25.42,69134.0,23.1486,23.1759,23.1486,23.1759,69134.0
2017-09-07 15:55:00,25.41,25.44,25.4,25.44,252864.0,23.1668,23.1942,23.1577,23.1942,252864.0
2017-09-08 09:30:00,25.43,25.48,25.35,25.46,63774.0,23.185,23.2306,23.1121,23.2124,63774.0
2017-09-08 09:35:00,25.47,25.48,25.37,25.41,91843.0,23.2215,23.2306,23.1303,23.1668,91843.0
2017-09-08 09:40:00,25.41,25.44,25.37,25.38,59700.0,23.1668,23.1942,23.1303,23.1394,59700.0
2017-09-08 09:45:00,25.38,25.45,25.37,25.43,33766.0,23.1394,23.2033,23.1303,23.185,33766.0
2017-09-08 09:50:00,25.43,25.45,25.4,25.44,18344.0,23.185,23.2033,23.1577,23.1942,18344.0
2017-09-08 09:55:00,25.44,25.48,25.42,25.48,38781.0,23.1942,23.2306,23.1759,23.2306,38781.0
2017-09-08 10:00:00,25.48,25.55,25.47,25.54,17879.0,23.2306,23.2944,23.2215,23.2853,17879.0
2017-09-08 10:05:00,25.54,25.57,25.53,25.55,19569.0,23.2853,23.3127,23.2762,23.2944,19569.0
2017-09-08 10:10:00,25.56,25.6,25.56,25.59,16600.0,23.3036,23.34,23.3036,23.3309,16600.0
2017-09-08 10:15:00,25.59,25.59,25.57,25.58,16778.0,23.3309,23.3309,23.3127,23.3218,16778.0
2017-09-08 10:20:00,25.58,25.6,25.56,25.57,20558.0,23.3218,23.34,23.3036,23.3127,20558.0
2017-09-08 10:25:00,25.56,25.63,25.56,25.62,32878.0,23.3036,23.3674,23.3036,23.3583,32878.0
2017-09-08 10:30:00,25.62,25.71,25.62,25.71,70085.0,23.3583,23.4403,23.3583,23.4403,70085.0
2017-09-08 10:35:00,25.71,25.79,25.71,25.75,64626.0,23.4403,23.5133,23.4403,23.4768,64626.0
2017-09-08 10:40:00,25.75,25.79,25.72,25.74,36061.0,23.4768,23.5133,23.4494,23.4677,36061.0
2017-09-08 10:45:00,25.74,25.74,25.71,25.71,19487.0,23.4677,23.4677,23.4403,23.4403,19487.0
2017-09-08 10:50:00,25.71,25.73,25.69,25.7,16947.0,23.4403,23.4586,23.4221,23.4312,16947.0
2017-09-08 10:55:00,25.69,25.73,25.68,25.72,20646.0,23.4221,23.4586,23.413,23.4494,20646.0
2017-09-08 11:00:00,25.72,25.75,25.71,25.75,16885.0,23.4494,23.4768,23.4403,23.4768,16885.0
2017-09-08 11:05:00,25.76,25.76,25.73,25.74,16502.0,23.4859,23.4859,23.4586,23.4677,16502.0
2017-09-08 11:10:00,25.74,25.74,25.72,25.73,29771.0,23.4677,23.4677,23.4494,23.4586,29771.0
2017-09-08 11:15:00,25.73,25.76,25.72,25.73,28602.0,23.4586,23.4859,23.4494,23.4586,28602.0
2017-09-08 11:20:00,25.74,25.78,25.73,25.78,34690.0,23.4677,23.5041,23.4586,23.5041,34690.0
2017-09-08 11:25:00,25.78,25.79,25.77,25.78,16151.0,23.5041,23.5133,23.495,23.5041,16151.0
2017-09-08 11:30:00,25.79,25.79,25.75,25.76,19971.0,23.5133,23.5133,23.4768,23.4859,19971.0
2017-09-08 11:35:00,25.76,25.77,25.74,25.75,28997.0,23.4859,23.495,23.4677,23.4768,28997.0
2017-09-08 11:40:00,25.76,25.78,25.75,25.76,19009.0,23.4859,23.5041,23.4768,23.4859,19009.0
2017-09-08 11:45:00,25.77,25.78,25.76,25.76,14565.0,23.495,23.5041,23.4859,23.4859,14565.0
2017-09-08 11:50:00,25.77,25.79,25.74,25.78,39355.0,23.495,23.5133,23.4677,23.5041,39355.0
2017-09-08 11:55:00,25.78,25.79,25.77,25.79,16746.0,23.5041,23.5133,23.495,23.5133,16746.0
2017-09-08 12:00:00,25.79,25.8,25.78,25.78,14538.0,23.5133,23.5224,23.5041,23.5041,14538.0
2017-09-08 12:05:00,25.79,25.8,25.78,25.79,21373.0,23.5133,23.5224,23.5041,23.5133,21373.0
2017-09-08 12:10:00,25.79,25.79,25.75,25.75,54495.0,23.5133,23.5133,23.4768,23.4768,54495.0
2017-09-08 12:15:00,25.76,25.77,25.75,25.76,16144.0,23.4859,23.495,23.4768,23.4859,16144.0
2017-09-08 12:20:00,25.76,25.79,25.75,25.79,12523.0,23.4859,23.5133,23.4768,23.5133,12523.0
2017-09-08 12:25:00,25.79,25.81,25.79,25.8,13432.0,23.5133,23.5315,23.5133,23.5224,13432.0
2017-09-08 12:30:00,25.81,25.84,25.8,25.84,15223.0,23.5315,23.5588,23.5224,23.5588,15223.0
2017-09-08 12:35:00,25.84,25.85,25.81,25.82,33849.0,23.5588,23.568,23.5315,23.5406,33849.0
2017-09-08 12:40:00,25.82,25.86,25.81,25.86,25785.0,23.5406,23.5771,23.5315,23.5771,25785.0
2017-09-08 12:45:00,25.87,25.88,25.86,25.88,26892.0,23.5862,23.5953,23.5771,23.5953,26892.0
2017-09-08 12:50:00,25.87,25.9,25.86,25.89,12519.0,23.5862,23.6135,23.5771,23.6044,12519.0
2017-09-08 12:55:00,25.9,25.91,25.89,25.9,15217.0,23.6135,23.6227,23.6044,23.6135,15217.0
2017-09-08 13:00:00,25.91,25.93,25.9,25.92,11125.0,23.6227,23.6409,23.6135,23.6318,11125.0
2017-09-08 13:05:00,25.93,25.95,25.92,25.95,16717.0,23.6409,23.6591,23.6318,23.6591,16717.0
2017-09-08 13:10:00,25.95,25.96,25.94,25.95,16966.0,23.6591,23.6682,23.65,23.6591,16966.0
2017-09-08 13:15:00,25.95,25.95,25.93,25.93,18097.0,23.6591,23.6591,23.6409,23.6409,18097.0
2017-09-08 13:20:00,25.93,25.97,25.93,25.96,40368.0,23.6409,23.6774,23.6409,23.6682,40368.0
2017-09-08 13:25:00,25.97,25.98,25.94,25.95,13484.0,23.6774,23.6865,23.65,23.6591,13484.0
2017-09-08 13:30:00,25.95,25.96,25.91,25.92,12101.0,23.6591,23.6682,23.6227,23.6318,12101.0
2017-09-08 13:35:00,25.92,25.93,25.91,25.93,13622.0,23.6318,23.6409,23.6227,23.6409,13622.0
2017-09-08 13:40:00,25.93,25.93,25.92,25.93,8984.0,23.6409,23.6409,23.6318,23.6409,8984.0
2017-09-08 13:45:00,25.92,25.93,25.91,25.91,8321.0,23.6318,23.6409,23.6227,23.6227,8321.0
2017-09-08 13:50:00,25.91,25.92,25.89,25.89,15442.0,23.6227,23.6318,23.6044,23.6044,15442.0
2017-09-08 13:55:00,25.9,25.93,25.89,25.91,26607.0,23.6135,23.6409,23.6044,23.6227,26607.0
2017-09-08 14:00:00,25.91,25.92,25.89,25.89,10961.0,23.6227,23.6318,23.6044,23.6044,10961.0
2017-09-08 14:05:00,25.9,25.9,25.88,25.89,20024.0,23.6135,23.6135,23.5953,23.6044,20024.0
2017-09-08 14:10:00,25.89,25.91,25.88,25.89,23682.0,23.6044,23.6227,23.5953,23.6044,23682.0
2017-09-08 14:15:00,25.9,25.91,25.89,25.9,14384.0,23.6135,23.6227,23.6044,23.6135,14384.0
2017-09-08 14:20:00,25.9,25.91,25.86,25.86,67205.0,23.6135,23.6227,23.5771,23.5771,67205.0
2017-09-08 14:25:00,25.86,25.87,25.84,25.85,27335.0,23.5771,23.5862,23.5588,23.568,27335.0
2017-09-08 14:30:00,25.85,25.85,25.83,25.83,18430.0,23.568,23.568,23.5497,23.5497,18430.0
2017-09-08 14:35:00,25.84,25.86,25.82,25.83,33658.0,23.5588,23.5771,23.5406,23.5497,33658.0
2017-09-08 14:40:00,25.83,25.83,25.8,25.8,22333.0,23.5497,23.5497,23.5224,23.5224,22333.0
2017-09-08 14:45:00,25.8,25.82,25.8,25.82,16388.0,23.5224,23.5406,23.5224,23.5406,16388.0
2017-09-08 14:50:00,25.82,25.83,25.8,25.82,19075.0,23.5406,23.5497,23.5224,23.5406,19075.0
2017-09-08 14:55:00,25.81,25.82,25.76,25.77,28356.0,23.5315,23.5406,23.4859,23.495,28356.0
2017-09-08 15:00:00,25.77,25.78,25.75,25.77,37740.0,23.495,23.5041,23.4768,23.495,37740.0
2017-09-08 15:05:00,25.76,25.77,25.72,25.74,52750.0,23.4859,23.495,23.4494,23.4677,52750.0
2017-09-08 15:10:00,25.74,25.75,25.71,25.71,16755.0,23.4677,23.4768,23.4403,23.4403,16755.0
2017-09-08 15:15:00,25.71,25.73,25.7,25.7,45632.0,23.4403,23.4586,23.4312,23.4312,45632.0
2017-09-08 15:20:00,25.7,25.71,25.69,25.7,18366.0,23.4312,23.4403,23.4221,23.4312,18366.0
2017-09-08 15:25:00,25.7,25.7,25.69,25.69,17166.0,23.4312,23.4312,23.4221,23.4221,17166.0
2017-09-08 15:30:00,25.69,25.72,25.68,25.71,44708.0,23.4221,23.4494,23.413,23.4403,44708.0
2017-09-08 15:35:00,25.71,25.74,25.71,25.74,30601.0,23.4403,23.4677,23.4403,23.4677,30601.0
2017-09-08 15:40:00,25.73,25.78,25.73,25.77,50578.0,23.4586,23.5041,23.4586,23.495,50578.0
2017-09-08 15:45:00,25.77,25.78,25.76,25.77,50461.0,23.495,23.5041,23.4859,23.495,50461.0
2017-09-08 15:50:00,25.77,25.77,25.74,25.75,54014.0,23.495,23.495,23.4677,23.4768,54014.0
2017-09-08 15:55:00,25.75,25.76,25.74,25.75,124706.0,23.4768,23.4859,23.4677,23.4768,124706.0
2017-09-11 09:30:00,25.92,25.98,25.84,25.89,101819.0,23.6318,23.6865,23.5588,23.6044,101819.0
2017-09-11 09:35:00,25.89,25.94,25.85,25.91,124721.0,23.6044,23.65,23.568,23.6227,124721.0
2017-09-11 09:40:00,25.91,25.96,25.9,25.95,120915.0,23.6227,23.6682,23.6135,23.6591,120915.0
2017-09-11 09:45:00,25.96,25.96,25.89,25.96,24494.0,23.6682,23.6682,23.6044,23.6682,24494.0
2017-09-11 09:50:00,25.96,25.99,25.94,25.98,15044.0,23.6682,23.6956,23.65,23.6865,15044.0
2017-09-11 09:55:00,25.97,25.98,25.93,25.94,27203.0,23.6774,23.6865,23.6409,23.65,27203.0
2017-09-11 10:00:00,25.94,25.96,25.92,25.93,24941.0,23.65,23.6682,23.6318,23.6409,24941.0
2017-09-11 10:05:00,25.94,25.96,25.92,25.95,25285.0,23.65,23.6682,23.6318,23.6591,25285.0
2017-09-11 10:10:00,25.95,25.98,25.94,25.97,29532.0,23.6591,23.6865,23.65,23.6774,29532.0
2017-09-11 10:15:00,25.97,25.97,25.92,25.96,46451.0,23.6774,23.6774,23.6318,23.6682,46451.0
2017-09-11 10:20:00,25.96,25.99,25.95,25.96,44063.0,23.6682,23.6956,23.6591,23.6682,44063.0
2017-09-11 10:25:00,25.97,25.98,25.94,25.98,259809.0,23.6774,23.6865,23.65,23.6865,259809.0
2017-09-11 10:30:00,25.98,26.06,25.97,26.05,104878.0,23.6865,23.7594,23.6774,23.7503,104878.0
2017-09-11 10:35:00,26.04,26.04,25.99,26.0,30637.0,23.7412,23.7412,23.6956,23.7047,30637.0
2017-09-11 10:40:00,26.0,26.0,25.93,25.93,28868.0,23.7047,23.7047,23.6409,23.6409,28868.0
2017-09-11 10:45:00,25.93,25.99,25.93,25.99,32844.0,23.6409,23.6956,23.6409,23.6956,32844.0
2017-09-11 10:50:00,25.99,25.99,25.91,25.92,38582.0,23.6956,23.6956,23.6227,23.6318,38582.0
2017-09-11 10:55:00,25.92,25.93,25.9,25.9,18466.0,23.6318,23.6409,23.6135,23.6135,18466.0
2017-09-11 11:00:00,25.91,25.92,25.88,25.92,61685.0,23.6227,23.6318,23.5953,23.6318,61685.0
2017-09-11 11:05:00,25.92,25.99,25.91,25.98,33448.0,23.6318,23.6956,23.6227,23.6865,33448.0
2017-09-11 11:10:00,25.98,25.99,25.92,25.92,35972.0,23.6865,23.6956,23.6318,23.6318,35972.0
2017-09-11 11:15:00,25.93,25.94,25.92,25.94,23450.0,23.6409,23.65,23.6318,23.65,23450.0
2017-09-11 11:20:00,25.93,25.96,25.93,25.96,48889.0,23.6409,23.6682,23.6409,23.6682,48889.0
2017-09-11 11:25:00,25.95,25.98,25.94,25.94,64908.0,23.6591,23.6865,23.65,23.65,64908.0
2017-09-11 11:30:00,25.94,25.96,25.94,25.95,36760.0,23.65,23.6682,23.65,23.6591,36760.0
2017-09-11 11:35:00,25.95,25.97,25.94,25.96,32913.0,23.6591,23.6774,23.65,23.6682,32913.0
2017-09-11 11:40:00,25.96,25.99,25.96,25.97,14457.0,23.6682,23.6956,23.6682,23.6774,14457.0
2017-09-11 11:45:00,25.97,26.03,25.97,26.03,105814.0,23.6774,23.7321,23.6774,23.7321,105814.0
2017-09-11 11:50:00,26.03,26.07,26.02,26.05,25619.0,23.7321,23.7685,23.7229,23.7503,25619.0
2017-09-11 11:55:00,26.05,26.07,26.04,26.07,20578.0,23.7503,23.7685,23.7412,23.7685,20578.0
2017-09-11 12:00:00,26.07,26.13,26.07,26.11,41066.0,23.7685,23.8232,23.7685,23.805,41066.0
2017-09-11 12:05:00,26.11,26.16,26.1,26.15,137553.0,23.805,23.8506,23.7959,23.8415,137553.0
2017-09-11 12:10:00,26.15,26.15,26.12,26.13,23176.0,23.8415,23.8415,23.8141,23.8232,23176.0
2017-09-11 12:15:00,26.14,26.14,26.12,26.13,10052.0,23.8324,23.8324,23.8141,23.8232,10052.0
2017-09-11 12:20:00,26.13,26.13,26.09,26.1,33320.0,23.8232,23.8232,23.7868,23.7959,33320.0
2017-09-11 12:25:00,26.1,26.16,26.09,26.16,19645.0,23.7959,23.8506,23.7868,23.8506,19645.0
2017-09-11 12:30:00,26.16,26.16,26.12,26.14,28605.0,23.8506,23.8506,23.8141,23.8324,28605.0
2017-09-11 12:35:00,26.14,26.15,26.12,26.15,17742.0,23.8324,23.8415,23.8141,23.8415,17742.0
2017-09-11 12:40:00,26.15,26.18,26.14,26.14,15625.0,23.8415,23.8688,23.8324,23.8324,15625.0
2017-09-11 12:45:00,26.14,26.15,26.11,26.12,10323.0,23.8324,23.8415,23.805,23.8141,10323.0
2017-09-11 12:50:00,26.11,26.13,26.1,26.13,11326.0,23.805,23.8232,23.7959,23.8232,11326.0
2017-09-11 12:55:00,26.13,26.13,26.1,26.12,16707.0,23.8232,23.8232,23.7959,23.8141,16707.0
2017-09-11 13:00:00,26.12,26.13,26.11,26.12,8653.0,23.8141,23.8232,23.805,23.8141,8653.0
2017-09-11 13:05:00,26.12,26.12,26.1,26.11,14688.0,23.8141,23.8141,23.7959,23.805,14688.0
2017-09-11 13:10:00,26.11,26.14,26.1,26.13,40163.0,23.805,23.8324,23.7959,23.8232,40163.0
2017-09-11 13:15:00,26.13,26.14,26.12,26.13,390342.0,23.8232,23.8324,23.8141,23.8232,390342.0
2017-09-11 13:20:00,26.13,26.13,26.11,26.12,6772.0,23.8232,23.8232,23.805,23.8141,6772.0
2017-09-11 13:25:00,26.11,26.15,26.11,26.15,33996.0,23.805,23.8415,23.805,23.8415,33996.0
2017-09-11 13:30:00,26.14,26.17,26.14,26.14,15273.0,23.8324,23.8597,23.8324,23.8324,15273.0
2017-09-11 13:35:00,26.14,26.15,26.13,26.14,6528.0,23.8324,23.8415,23.8232,23.8324,6528.0
2017-09-11 13:40:00,26.14,26.15,26.13,26.14,20030.0,23.8324,23.8415,23.8232,23.8324,20030.0
2017-09-11 13:45:00,26.14,26.15,26.14,26.14,5212.0,23.8324,23.8415,23.8324,23.8324,5212.0
2017-09-11 13:50:00,26.14,26.14,26.13,26.13,16072.0,23.8324,23.8324,23.8232,23.8232,16072.0
2017-09-11 13:55:00,26.14,26.15,26.12,26.12,35284.0,23.8324,23.8415,23.8141,23.8141,35284.0
2017-09-11 14:00:00,26.13,26.14,26.12,26.13,14595.0,23.8232,23.8324,23.8141,23.8232,14595.0
2017-09-11 14:05:00,26.13,26.13,26.1,26.12,73525.0,23.8232,23.8232,23.7959,23.8141,73525.0
2017-09-11 14:10:00,26.12,26.14,26.11,26.14,32904.0,23.8141,23.8324,23.805,23.8324,32904.0
2017-09-11 14:15:00,26.14,26.15,26.13,26.14,19977.0,23.8324,23.8415,23.8232,23.8324,19977.0
2017-09-11 14:20:00,26.14,26.15,26.13,26.13,6481.0,23.8324,23.8415,23.8232,23.8232,6481.0
2017-09-11 14:25:00,26.13,26.14,26.13,26.14,13547.0,23.8232,23.8324,23.8232,23.8324,13547.0
2017-09-11 14:30:00,26.13,26.17,26.13,26.16,33414.0,23.8232,23.8597,23.8232,23.8506,33414.0
2017-09-11 14:35:00,26.17,26.17,26.15,26.17,42232.0,23.8597,23.8597,23.8415,23.8597,42232.0
2017-09-11 14:40:00,26.17,26.18,26.16,26.18,16593.0,23.8597,23.8688,23.8506,23.8688,16593.0
2017-09-11 14:45:00,26.18,26.18,26.17,26.18,7540.0,23.8688,23.8688,23.8597,23.8688,7540.0
2017-09-11 14:50:00,26.17,26.21,26.17,26.2,99025.0,23.8597,23.8962,23.8597,23.8871,99025.0
2017-09-11 14:55:00,26.21,26.22,26.2,26.21,35903.0,23.8962,23.9053,23.8871,23.8962,35903.0
2017-09-11 15:00:00,26.21,26.21,26.2,26.21,8881.0,23.8962,23.8962,23.8871,23.8962,8881.0
2017-09-11 15:05:00,26.21,26.24,26.2,26.24,56243.0,23.8962,23.9235,23.8871,23.9235,56243.0
2017-09-11 15:10:00,26.24,26.25,26.22,26.24,65954.0,23.9235,23.9326,23.9053,23.9235,65954.0
2017-09-11 15:15:00,26.24,26.25,26.23,26.23,45756.0,23.9235,23.9326,23.9144,23.9144,45756.0
2017-09-11 15:20:00,26.23,26.23,26.21,26.21,19306.0,23.9144,23.9144,23.8962,23.8962,19306.0
2017-09-11 15:25:00,26.21,26.23,26.21,26.23,45608.0,23.8962,23.9144,23.8962,23.9144,45608.0
2017-09-11 15:30:00,26.23,26.23,26.2,26.2,24334.0,23.9144,23.9144,23.8871,23.8871,24334.0
2017-09-11 15:35:00,26.2,26.2,26.18,26.19,30904.0,23.8871,23.8871,23.8688,23.8779,30904.0
2017-09-11 15:40:00,26.19,26.21,26.18,26.19,150727.0,23.8779,23.8962,23.8688,23.8779,150727.0
2017-09-11 15:45:00,26.19,26.19,26.15,26.17,91041.0,23.8779,23.8779,23.8415,23.8597,91041.0
2017-09-11 15:50:00,26.17,26.17,26.15,26.15,79880.0,23.8597,23.8597,23.8415,23.8415,79880.0
2017-09-11 15:55:00,26.16,26.17,26.15,26.16,165777.0,23.8506,23.8597,23.8415,23.8506,165777.0
2017-09-12 09:30:00,26.21,26.22,26.09,26.2,42102.0,23.8962,23.9053,23.7868,23.8871,42102.0
2017-09-12 09:35:00,26.2,26.27,26.19,26.25,46405.0,23.8871,23.9509,23.8779,23.9326,46405.0
2017-09-12 09:40:00,26.26,26.28,26.23,26.24,15686.0,23.9418,23.96,23.9144,23.9235,15686.0
2017-09-12 09:45:00,26.25,26.25,26.21,26.22,22287.0,23.9326,23.9326,23.8962,23.9053,22287.0
2017-09-12 09:50:00,26.21,26.21,26.18,26.2,35957.0,23.8962,23.8962,23.8688,23.8871,35957.0
2017-09-12 09:55:00,26.21,26.25,26.2,26.24,18454.0,23.8962,23.9326,23.8871,23.9235,18454.0
2017-09-12 10:00:00,26.24,26.24,26.19,26.2,26075.0,23.9235,23.9235,23.8779,23.8871,26075.0
2017-09-12 10:05:00,26.2,26.21,26.17,26.2,13227.0,23.8871,23.8962,23.8597,23.8871,13227.0
2017-09-12 10:10:00,26.2,26.23,26.18,26.23,19260.0,23.8871,23.9144,23.8688,23.9144,19260.0
2017-09-12 10:15:00,26.22,26.23,26.19,26.23,13894.0,23.9053,23.9144,23.8779,23.9144,13894.0
2017-09-12 10:20:00,26.23,26.23,26.19,26.2,16647.0,23.9144,23.9144,23.8779,23.8871,16647.0
2017-09-12 10:25:00,26.2,26.2,26.17,26.2,15783.0,23.8871,23.8871,23.8597,23.8871,15783.0
2017-09-12 10:30:00,26.2,26.2,26.17,26.19,13777.0,23.8871,23.8871,23.8597,23.8779,13777.0
2017-09-12 10:35:00,26.2,26.34,26.19,26.33,41994.0,23.8871,24.0147,23.8779,24.0056,41994.0
2017-09-12 10:40:00,26.32,26.34,26.3,26.3,33894.0,23.9965,24.0147,23.9782,23.9782,33894.0
2017-09-12 10:45:00,26.3,26.34,26.27,26.31,54764.0,23.9782,24.0147,23.9509,23.9873,54764.0
2017-09-12 10:50:00,26.32,26.36,26.3,26.36,25127.0,23.9965,24.0329,23.9782,24.0329,25127.0
2017-09-12 10:55:00,26.36,26.38,26.33,26.37,20852.0,24.0329,24.0512,24.0056,24.0421,20852.0
2017-09-12 11:00:00,26.37,26.37,26.3,26.3,22358.0,24.0421,24.0421,23.9782,23.9782,22358.0
2017-09-12 11:05:00,26.31,26.32,26.24,26.26,33630.0,23.9873,23.9965,23.9235,23.9418,33630.0
2017-09-12 11:10:00,26.26,26.26,26.23,26.24,16825.0,23.9418,23.9418,23.9144,23.9235,16825.0
2017-09-12 11:15:00,26.24,26.27,26.23,26.25,16403.0,23.9235,23.9509,23.9144,23.9326,16403.0
2017-09-12 11:20:00,26.26,26.29,26.24,26.27,28186.0,23.9418,23.9691,23.9235,23.9509,28186.0
2017-09-12 11:25:00,26.27,26.3,26.25,26.25,26559.0,23.9509,23.9782,23.9326,23.9326,26559.0
2017-09-12 11:30:00,26.25,26.26,26.23,26.24,29857.0,23.9326,23.9418,23.9144,23.9235,29857.0
2017-09-12 11:35:00,26.24,26.25,26.2,26.21,25913.0,23.9235,23.9326,23.8871,23.8962,25913.0
2017-09-12 11:40:00,26.2,26.24,26.2,26.23,76304.0,23.8871,23.9235,23.8871,23.9144,76304.0
2017-09-12 11:45:00,26.22,26.24,26.21,26.24,41175.0,23.9053,23.9235,23.8962,23.9235,41175.0
2017-09-12 11:50:00,26.23,26.26,26.23,26.26,20352.0,23.9144,23.9418,23.9144,23.9418,20352.0
2017-09-12 11:55:00,26.26,26.26,26.24,26.24,19571.0,23.9418,23.9418,23.9235,23.9235,19571.0
2017-09-12 12:00:00,26.24,26.28,26.24,26.25,24072.0,23.9235,23.96,23.9235,23.9326,24072.0
2017-09-12 12:05:00,26.25,26.31,26.25,26.31,83049.0,23.9326,23.9873,23.9326,23.9873,83049.0
2017-09-12 12:10:00,26.31,26.33,26.3,26.32,21043.0,23.9873,24.0056,23.9782,23.9965,21043.0
2017-09-12 12:15:00,26.32,26.33,26.3,26.32,10791.0,23.9965,24.0056,23.9782,23.9965,10791.0
2017-09-12 12:20:00,26.32,26.33,26.3,26.33,11616.0,23.9965,24.0056,23.9782,24.0056,11616.0
2017-09-12 12:25:00,26.33,26.34,26.28,26.28,35827.0,24.0056,24.0147,23.96,23.96,35827.0
2017-09-12 12:30:00,26.29,26.31,26.28,26.3,22254.0,23.9691,23.9873,23.96,23.9782,22254.0
2017-09-12 12:35:00,26.3,26.31,26.28,26.31,13871.0,23.9782,23.9873,23.96,23.9873,13871.0
2017-09-12 12:40:00,26.3,26.33,26.3,26.32,11027.0,23.9782,24.0056,23.9782,23.9965,11027.0
2017-09-12 12:45:00,26.32,26.33,26.31,26.31,11069.0,23.9965,24.0056,23.9873,23.9873,11069.0
2017-09-12 12:50:00,26.31,26.32,26.31,26.31,6395.0,23.9873,23.9965,23.9873,23.9873,6395.0
2017-09-12 12:55:00,26.31,26.33,26.3,26.33,14414.0,23.9873,24.0056,23.9782,24.0056,14414.0
2017-09-12 13:00:00,26.31,26.34,26.31,26.33,11675.0,23.9873,24.0147,23.9873,24.0056,11675.0
2017-09-12 13:05:00,26.32,26.33,26.3,26.3,15747.0,23.9965,24.0056,23.9782,23.9782,15747.0
2017-09-12 13:10:00,26.3,26.33,26.3,26.3,14373.0,23.9782,24.0056,23.9782,23.9782,14373.0
2017-09-12 13:15:00,26.3,26.31,26.28,26.28,10869.0,23.9782,23.9873,23.96,23.96,10869.0
2017-09-12 13:20:00,26.28,26.32,26.28,26.31,11675.0,23.96,23.9965,23.96,23.9873,11675.0
2017-09-12 13:25:00,26.31,26.31,26.27,26.28,23463.0,23.9873,23.9873,23.9509,23.96,23463.0
2017-09-12 13:30:00,26.29,26.3,26.28,26.3,11700.0,23.9691,23.9782,23.96,23.9782,11700.0
2017-09-12 13:35:00,26.3,26.32,26.29,26.32,20306.0,23.9782,23.9965,23.9691,23.9965,20306.0
2017-09-12 13:40:00,26.32,26.33,26.31,26.32,21599.0,23.9965,24.0056,23.9873,23.9965,21599.0
2017-09-12 13:45:00,26.32,26.32,26.29,26.29,21979.0,23.9965,23.9965,23.9691,23.9691,21979.0
2017-09-12 13:50:00,26.29,26.3,26.28,26.28,25389.0,23.9691,23.9782,23.96,23.96,25389.0
2017-09-12 13:55:00,26.28,26.29,26.27,26.27,9462.0,23.96,23.9691,23.9509,23.9509,9462.0
2017-09-12 14:00:00,26.27,26.31,26.26,26.31,59257.0,23.9509,23.9873,23.9418,23.9873,59257.0
2017-09-12 14:05:00,26.31,26.32,26.3,26.32,26320.0,23.9873,23.9965,23.9782,23.9965,26320.0
2017-09-12 14:10:00,26.32,26.35,26.32,26.34,45029.0,23.9965,24.0238,23.9965,24.0147,45029.0
2017-09-12 14:15:00,26.34,26.38,26.34,26.38,22353.0,24.0147,24.0512,24.0147,24.0512,22353.0
2017-09-12 14:20:00,26.39,26.41,26.37,26.37,83423.0,24.0603,24.0785,24.0421,24.0421,83423.0
2017-09-12 14:25:00,26.37,26.41,26.36,26.4,28059.0,24.0421,24.0785,24.0329,24.0694,28059.0
2017-09-12 14:30:00,26.4,26.41,26.37,26.37,8711.0,24.0694,24.0785,24.0421,24.0421,8711.0
2017-09-12 14:35:00,26.38,26.39,26.37,26.37,14288.0,24.0512,24.0603,24.0421,24.0421,14288.0
2017-09-12 14:40:00,26.36,26.37,26.35,26.36,10877.0,24.0329,24.0421,24.0238,24.0329,10877.0
2017-09-12 14:45:00,26.37,26.37,26.34,26.36,21230.0,24.0421,24.0421,24.0147,24.0329,21230.0
2017-09-12 14:50:00,26.36,26.41,26.35,26.4,48914.0,24.0329,24.0785,24.0238,24.0694,48914.0
2017-09-12 14:55:00,26.4,26.47,26.39,26.46,65836.0,24.0694,24.1332,24.0603,24.1241,65836.0
2017-09-12 15:00:00,26.46,26.48,26.42,26.46,52916.0,24.1241,24.1423,24.0876,24.1241,52916.0
2017-09-12 15:05:00,26.46,26.46,26.44,26.46,23417.0,24.1241,24.1241,24.1059,24.1241,23417.0
2017-09-12 15:10:00,26.46,26.48,26.45,26.48,28933.0,24.1241,24.1423,24.115,24.1423,28933.0
2017-09-12 15:15:00,26.48,26.49,26.46,26.47,52133.0,24.1423,24.1515,24.1241,24.1332,52133.0
2017-09-12 15:20:00,26.46,26.47,26.45,26.47,28976.0,24.1241,24.1332,24.115,24.1332,28976.0
2017-09-12 15:25:00,26.47,26.48,26.45,26.46,47515.0,24.1332,24.1423,24.115,24.1241,47515.0
2017-09-12 15:30:00,26.46,26.47,26.44,26.46,32461.0,24.1241,24.1332,24.1059,24.1241,32461.0
2017-09-12 15:35:00,26.47,26.49,26.46,26.49,65433.0,24.1332,24.1515,24.1241,24.1515,65433.0
2017-09-12 15:40:00,26.49,26.49,26.45,26.45,90920.0,24.1515,24.1515,24.115,24.115,90920.0
2017-09-12 15:45:00,26.45,26.46,26.44,26.45,118910.0,24.115,24.1241,24.1059,24.115,118910.0
2017-09-12 15:50:00,26.46,26.5,26.45,26.48,122093.0,24.1241,24.1606,24.115,24.1423,122093.0
2017-09-12 15:55:00,26.48,26.48,26.46,26.48,197197.0,24.1423,24.1423,24.1241,24.1423,197197.0
2017-09-13 09:30:00,26.5,26.52,26.45,26.49,76165.0,24.1606,24.1788,24.115,24.1515,76165.0
2017-09-13 09:35:00,26.5,26.55,26.47,26.5,84361.0,24.1606,24.2062,24.1332,24.1606,84361.0
2017-09-13 09:40:00,26.51,26.54,26.48,26.5,26937.0,24.1697,24.197,24.1423,24.1606,26937.0
2017-09-13 09:45:00,26.5,26.51,26.47,26.5,39376.0,24.1606,24.1697,24.1332,24.1606,39376.0
2017-09-13 09:50:00,26.5,26.52,26.47,26.49,50181.0,24.1606,24.1788,24.1332,24.1515,50181.0
2017-09-13 09:55:00,26.49,26.49,26.43,26.45,38778.0,24.1515,24.1515,24.0968,24.115,38778.0
2017-09-13 10:00:00,26.46,26.49,26.44,26.47,31281.0,24.1241,24.1515,24.1059,24.1332,31281.0
2017-09-13 10:05:00,26.47,26.55,26.46,26.55,92185.0,24.1332,24.2062,24.1241,24.2062,92185.0
2017-09-13 10:10:00,26.55,26.58,26.54,26.56,28197.0,24.2062,24.2335,24.197,24.2153,28197.0
2017-09-13 10:15:00,26.57,26.58,26.56,26.57,37281.0,24.2244,24.2335,24.2153,24.2244,37281.0
2017-09-13 10:20:00,26.57,26.58,26.56,26.56,15508.0,24.2244,24.2335,24.2153,24.2153,15508.0
2017-09-13 10:25:00,26.57,26.64,26.56,26.63,81518.0,24.2244,24.2882,24.2153,24.2791,81518.0
2017-09-13 10:30:00,26.63,26.64,26.6,26.64,27671.0,24.2791,24.2882,24.2517,24.2882,27671.0
2017-09-13 10:35:00,26.64,26.64,26.59,26.61,24608.0,24.2882,24.2882,24.2426,24.2609,24608.0
2017-09-13 10:40:00,26.61,26.61,26.53,26.54,20643.0,24.2609,24.2609,24.1879,24.197,20643.0
2017-09-13 10:45:00,26.53,26.54,26.51,26.52,27662.0,24.1879,24.197,24.1697,24.1788,27662.0
2017-09-13 10:50:00,26.52,26.53,26.48,26.49,194334.0,24.1788,24.1879,24.1423,24.1515,194334.0
2017-09-13 10:55:00,26.48,26.5,26.44,26.46,117206.0,24.1423,24.1606,24.1059,24.1241,117206.0
2017-09-13 11:00:00,26.46,26.47,26.38,26.4,272500.0,24.1241,24.1332,24.0512,24.0694,272500.0
2017-09-13 11:05:00,26.39,26.4,26.33,26.35,47652.0,24.0603,24.0694,24.0056,24.0238,47652.0
2017-09-13 11:10:00,26.35,26.35,26.29,26.32,49714.0,24.0238,24.0238,23.9691,23.9965,49714.0
2017-09-13 11:15:00,26.32,26.33,26.31,26.31,30320.0,23.9965,24.0056,23.9873,23.9873,30320.0
2017-09-13 11:20:00,26.31,26.32,26.2,26.31,328849.0,23.9873,23.9965,23.8871,23.9873,328849.0
2017-09-13 11:25:00,26.31,26.31,26.25,26.25,68654.0,23.9873,23.9873,23.9326,23.9326,68654.0
2017-09-13 11:30:00,26.25,26.26,26.22,26.23,27121.0,23.9326,23.9418,23.9053,23.9144,27121.0
2017-09-13 11:35:00,26.23,26.27,26.22,26.24,59936.0,23.9144,23.9509,23.9053,23.9235,59936.0
2017-09-13 11:40:00,26.23,26.25,26.22,26.22,39197.0,23.9144,23.9326,23.9053,23.9053,39197.0
2017-09-13 11:45:00,26.23,26.23,26.19,26.23,39391.0,23.9144,23.9144,23.8779,23.9144,39391.0
2017-09-13 11:50:00,26.23,26.25,26.22,26.25,35408.0,23.9144,23.9326,23.9053,23.9326,35408.0
2017-09-13 11:55:00,26.25,26.25,26.2,26.21,39923.0,23.9326,23.9326,23.8871,23.8962,39923.0
2017-09-13 12:00:00,26.2,26.22,26.17,26.21,32176.0,23.8871,23.9053,23.8597,23.8962,32176.0
2017-09-13 12:05:00,26.21,26.22,26.19,26.19,20170.0,23.8962,23.9053,23.8779,23.8779,20170.0
2017-09-13 12:10:00,26.2,26.2,26.15,26.15,21271.0,23.8871,23.8871,23.8415,23.8415,21271.0
2017-09-13 12:15:00,26.16,26.21,26.15,26.2,117212.0,23.8506,23.8962,23.8415,23.8871,117212.0
2017-09-13 12:20:00,26.21,26.22,26.19,26.21,65623.0,23.8962,23.9053,23.8779,23.8962,65623.0
2017-09-13 12:25:00,26.22,26.23,26.17,26.17,25238.0,23.9053,23.9144,23.8597,23.8597,25238.0
2017-09-13 12:30:00,26.17,26.22,26.16,26.21,34765.0,23.8597,23.9053,23.8506,23.8962,34765.0
2017-09-13 12:35:00,26.2,26.2,26.14,26.14,18783.0,23.8871,23.8871,23.8324,23.8324,18783.0
2017-09-13 12:40:00,26.14,26.18,26.14,26.18,20228.0,23.8324,23.8688,23.8324,23.8688,20228.0
2017-09-13 12:45:00,26.18,26.2,26.16,26.16,19967.0,23.8688,23.8871,23.8506,23.8506,19967.0
2017-09-13 12:50:00,26.16,26.19,26.16,26.18,28883.0,23.8506,23.8779,23.8506,23.8688,28883.0
2017-09-13 12:55:00,26.19,26.19,26.18,26.18,14751.0,23.8779,23.8779,23.8688,23.8688,14751.0
2017-09-13 13:00:00,26.19,26.19,26.17,26.18,39227.0,23.8779,23.8779,23.8597,23.8688,39227.0
2017-09-13 13:05:00,26.19,26.21,26.18,26.2,51230.0,23.8779,23.8962,23.8688,23.8871,51230.0
2017-09-13 13:10:00,26.19,26.2,26.16,26.16,18487.0,23.8779,23.8871,23.8506,23.8506,18487.0
2017-09-13 13:15:00,26.16,26.17,26.13,26.13,18233.0,23.8506,23.8597,23.8232,23.8232,18233.0
2017-09-13 13:20:00,26.13,26.13,26.0,26.01,108250.0,23.8232,23.8232,23.7047,23.7138,108250.0
2017-09-13 13:25:00,26.01,26.06,25.79,25.81,156302.0,23.7138,23.7594,23.5133,23.5315,156302.0
2017-09-13 13:30:00,25.81,26.06,25.75,26.04,291332.0,23.5315,23.7594,23.4768,23.7412,291332.0
2017-09-13 13:35:00,26.05,26.13,26.04,26.11,320659.0,23.7503,23.8232,23.7412,23.805,320659.0
2017-09-13 13:40:00,26.11,26.16,26.05,26.05,218586.0,23.805,23.8506,23.7503,23.7503,218586.0
2017-09-13 13:45:00,26.06,26.11,26.03,26.06,66973.0,23.7594,23.805,23.7321,23.7594,66973.0
2017-09-13 13:50:00,26.07,26.11,26.03,26.05,105434.0,23.7685,23.805,23.7321,23.7503,105434.0
2017-09-13 13:55:00,26.06,26.06,25.91,25.92,136350.0,23.7594,23.7594,23.6227,23.6318,136350.0
2017-09-13 14:00:00,25.92,26.0,25.91,25.96,60888.0,23.6318,23.7047,23.6227,23.6682,60888.0
2017-09-13 14:05:00,25.95,25.97,25.91,25.95,55504.0,23.6591,23.6774,23.6227,23.6591,55504.0
2017-09-13 14:10:00,25.95,25.95,25.93,25.94,9700.0,23.6591,23.6591,23.6409,23.65,9700.0
2017-09-13 14:15:00,25.94,25.94,25.88,25.89,28282.0,23.65,23.65,23.5953,23.6044,28282.0
2017-09-13 14:20:00,25.89,25.96,25.89,25.95,126999.0,23.6044,23.6682,23.6044,23.6591,126999.0
2017-09-13 14:25:00,25.94,25.97,25.92,25.95,29572.0,23.65,23.6774,23.6318,23.6591,29572.0
2017-09-13 14:30:00,25.95,25.98,25.92,25.97,23729.0,23.6591,23.6865,23.6318,23.6774,23729.0
2017-09-13 14:35:00,25.98,25.99,25.96,25.99,43054.0,23.6865,23.6956,23.6682,23.6956,43054.0
2017-09-13 14:40:00,25.98,26.0,25.98,26.0,37340.0,23.6865,23.7047,23.6865,23.7047,37340.0
2017-09-13 14:45:00,26.0,26.02,25.98,26.01,165669.0,23.7047,23.7229,23.6865,23.7138,165669.0
2017-09-13 14:50:00,26.01,26.07,26.0,26.07,139026.0,23.7138,23.7685,23.7047,23.7685,139026.0
2017-09-13 14:55:00,26.06,26.09,26.04,26.09,144250.0,23.7594,23.7868,23.7412,23.7868,144250.0
2017-09-13 15:00:00,26.09,26.1,26.07,26.1,70993.0,23.7868,23.7959,23.7685,23.7959,70993.0
2017-09-13 15:05:00,26.1,26.13,26.08,26.13,75235.0,23.7959,23.8232,23.7777,23.8232,75235.0
2017-09-13 15:10:00,26.13,26.22,26.12,26.22,191237.0,23.8232,23.9053,23.8141,23.9053,191237.0
2017-09-13 15:15:00,26.21,26.22,26.16,26.17,70721.0,23.8962,23.9053,23.8506,23.8597,70721.0
2017-09-13 15:20:00,26.17,26.2,26.14,26.16,61388.0,23.8597,23.8871,23.8324,23.8506,61388.0
2017-09-13 15:25:00,26.16,26.17,26.13,26.14,48484.0,23.8506,23.8597,23.8232,23.8324,48484.0
2017-09-13 15:30:00,26.14,26.26,26.14,26.25,122132.0,23.8324,23.9418,23.8324,23.9326,122132.0
2017-09-13 15:35:00,26.24,26.25,26.17,26.19,89843.0,23.9235,23.9326,23.8597,23.8779,89843.0
2017-09-13 15:40:00,26.19,26.24,26.18,26.24,71214.0,23.8779,23.9235,23.8688,23.9235,71214.0
2017-09-13 15:45:00,26.23,26.24,26.17,26.17,104249.0,23.9144,23.9235,23.8597,23.8597,104249.0
2017-09-13 15:50:00,26.18,26.19,26.16,26.17,89390.0,23.8688,23.8779,23.8506,23.8597,89390.0
2017-09-13 15:55:00,26.16,26.19,26.15,26.19,236172.0,23.8506,23.8779,23.8415,23.8779,236172.0
2017-09-14 09:30:00,26.13,26.17,26.01,26.02,56077.0,23.8232,23.8597,23.7138,23.7229,56077.0
2017-09-14 09:35:00,26.02,26.1,26.01,26.09,65593.0,23.7229,23.7959,23.7138,23.7868,65593.0
2017-09-14 09:40:00,26.09,26.17,26.04,26.15,46014.0,23.7868,23.8597,23.7412,23.8415,46014.0
2017-09-14 09:45:00,26.14,26.21,26.11,26.2,43058.0,23.8324,23.8962,23.805,23.8871,43058.0
2017-09-14 09:50:00,26.2,26.26,26.16,26.26,61204.0,23.8871,23.9418,23.8506,23.9418,61204.0
2017-09-14 09:55:00,26.26,26.26,26.17,26.22,25915.0,23.9418,23.9418,23.8597,23.9053,25915.0
2017-09-14 10:00:00,26.23,26.25,26.19,26.21,41767.0,23.9144,23.9326,23.8779,23.8962,41767.0
2017-09-14 10:05:00,26.21,26.22,26.19,26.2,15177.0,23.8962,23.9053,23.8779,23.8871,15177.0
2017-09-14 10:10:00,26.21,26.22,26.17,26.19,31541.0,23.8962,23.9053,23.8597,23.8779,31541.0
2017-09-14 10:15:00,26.2,26.29,26.2,26.27,52698.0,23.8871,23.9691,23.8871,23.9509,52698.0
2017-09-14 10:20:00,26.27,26.3,26.21,26.23,30511.0,23.9509,23.9782,23.8962,23.9144,30511.0
2017-09-14 10:25:00,26.23,26.23,26.19,26.21,28085.0,23.9144,23.9144,23.8779,23.8962,28085.0
2017-09-14 10:30:00,26.21,26.22,26.19,26.21,18934.0,23.8962,23.9053,23.8779,23.8962,18934.0
2017-09-14 10:35:00,26.22,26.25,26.2,26.22,25419.0,23.9053,23.9326,23.8871,23.9053,25419.0
2017-09-14 10:40:00,26.23,26.26,26.19,26.26,25484.0,23.9144,23.9418,23.8779,23.9418,25484.0
2017-09-14 10:45:00,26.27,26.27,26.22,26.27,26198.0,23.9509,23.9509,23.9053,23.9509,26198.0
2017-09-14 10:50:00,26.26,26.27,26.2,26.2,23066.0,23.9418,23.9509,23.8871,23.8871,23066.0
2017-09-14 10:55:00,26.21,26.27,26.2,26.27,40009.0,23.8962,23.9509,23.8871,23.9509,40009.0
2017-09-14 11:00:00,26.27,26.3,26.26,26.26,57368.0,23.9509,23.9782,23.9418,23.9418,57368.0
2017-09-14 11:05:00,26.27,26.33,26.27,26.33,27679.0,23.9509,24.0056,23.9509,24.0056,27679.0
2017-09-14 11:10:00,26.33,26.35,26.31,26.34,34376.0,24.0056,24.0238,23.9873,24.0147,34376.0
2017-09-14 11:15:00,26.35,26.43,26.34,26.43,109450.0,24.0238,24.0968,24.0147,24.0968,109450.0
2017-09-14 11:20:00,26.43,26.46,26.4,26.44,92688.0,24.0968,24.1241,24.0694,24.1059,92688.0
2017-09-14 11:25:00,26.45,26.46,26.42,26.45,52731.0,24.115,24.1241,24.0876,24.115,52731.0
2017-09-14 11:30:00,26.45,26.46,26.4,26.45,49756.0,24.115,24.1241,24.0694,24.115,49756.0
2017-09-14 11:35:00,26.45,26.46,26.36,26.36,47045.0,24.115,24.1241,24.0329,24.0329,47045.0
2017-09-14 11:40:00,26.37,26.38,26.34,26.35,21920.0,24.0421,24.0512,24.0147,24.0238,21920.0
2017-09-14 11:45:00,26.35,26.38,26.34,26.35,23650.0,24.0238,24.0512,24.0147,24.0238,23650.0
2017-09-14 11:50:00,26.36,26.39,26.35,26.39,10224.0,24.0329,24.0603,24.0238,24.0603,10224.0
2017-09-14 11:55:00,26.39,26.41,26.34,26.35,27496.0,24.0603,24.0785,24.0147,24.0238,27496.0
2017-09-14 12:00:00,26.35,26.38,26.34,26.36,18877.0,24.0238,24.0512,24.0147,24.0329,18877.0
2017-09-14 12:05:00,26.37,26.4,26.37,26.39,22339.0,24.0421,24.0694,24.0421,24.0603,22339.0
2017-09-14 12:10:00,26.39,26.42,26.38,26.42,29197.0,24.0603,24.0876,24.0512,24.0876,29197.0
2017-09-14 12:15:00,26.42,26.44,26.4,26.44,17272.0,24.0876,24.1059,24.0694,24.1059,17272.0
2017-09-14 12:20:00,26.43,26.43,26.4,26.41,23803.0,24.0968,24.0968,24.0694,24.0785,23803.0
2017-09-14 12:25:00,26.41,26.44,26.39,26.44,20823.0,24.0785,24.1059,24.0603,24.1059,20823.0
2017-09-14 12:30:00,26.44,26.44,26.4,26.42,11425.0,24.1059,24.1059,24.0694,24.0876,11425.0
2017-09-14 12:35:00,26.41,26.44,26.4,26.43,12786.0,24.0785,24.1059,24.0694,24.0968,12786.0
2017-09-14 12:40:00,26.43,26.43,26.41,26.43,13110.0,24.0968,24.0968,24.0785,24.0968,13110.0
2017-09-14 12:45:00,26.42,26.45,26.41,26.45,12418.0,24.0876,24.115,24.0785,24.115,12418.0
2017-09-14 12:50:00,26.44,26.46,26.44,26.44,10583.0,24.1059,24.1241,24.1059,24.1059,10583.0
2017-09-14 12:55:00,26.45,26.47,26.44,26.46,17447.0,24.115,24.1332,24.1059,24.1241,17447.0
2017-09-14 13:00:00,26.46,26.47,26.42,26.43,11645.0,24.1241,24.1332,24.0876,24.0968,11645.0
2017-09-14 13:05:00,26.42,26.44,26.41,26.44,13337.0,24.0876,24.1059,24.0785,24.1059,13337.0
2017-09-14 13:10:00,26.43,26.46,26.43,26.43,19694.0,24.0968,24.1241,24.0968,24.0968,19694.0
2017-09-14 13:15:00,26.43,26.48,26.42,26.47,18641.0,24.0968,24.1423,24.0876,24.1332,18641.0
2017-09-14 13:20:00,26.46,26.47,26.44,26.46,26778.0,24.1241,24.1332,24.1059,24.1241,26778.0
2017-09-14 13:25:00,26.47,26.47,26.43,26.44,20803.0,24.1332,24.1332,24.0968,24.1059,20803.0
2017-09-14 13:30:00,26.44,26.47,26.42,26.43,21693.0,24.1059,24.1332,24.0876,24.0968,21693.0
2017-09-14 13:35:00,26.43,26.44,26.39,26.41,20687.0,24.0968,24.1059,24.0603,24.0785,20687.0
2017-09-14 13:40:00,26.41,26.43,26.39,26.4,20571.0,24.0785,24.0968,24.0603,24.0694,20571.0
2017-09-14 13:45:00,26.4,26.42,26.38,26.39,30186.0,24.0694,24.0876,24.0512,24.0603,30186.0
2017-09-14 13:50:00,26.39,26.4,26.37,26.39,22864.0,24.0603,24.0694,24.0421,24.0603,22864.0
2017-09-14 13:55:00,26.39,26.41,26.39,26.4,36511.0,24.0603,24.0785,24.0603,24.0694,36511.0
2017-09-14 14:00:00,26.4,26.4,26.37,26.39,13202.0,24.0694,24.0694,24.0421,24.0603,13202.0
2017-09-14 14:05:00,26.39,26.42,26.39,26.41,25858.0,24.0603,24.0876,24.0603,24.0785,25858.0
2017-09-14 14:10:00,26.42,26.42,26.38,26.41,18600.0,24.0876,24.0876,24.0512,24.0785,18600.0
2017-09-14 14:15:00,26.41,26.43,26.39,26.41,23165.0,24.0785,24.0968,24.0603,24.0785,23165.0
2017-09-14 14:20:00,26.41,26.44,26.4,26.42,21288.0,24.0785,24.1059,24.0694,24.0876,21288.0
2017-09-14 14:25:00,26.43,26.43,26.41,26.42,17641.0,24.0968,24.0968,24.0785,24.0876,17641.0
2017-09-14 14:30:00,26.42,26.42,26.39,26.4,26110.0,24.0876,24.0876,24.0603,24.0694,26110.0
2017-09-14 14:35:00,26.4,26.41,26.39,26.41,12165.0,24.0694,24.0785,24.0603,24.0785,12165.0
2017-09-14 14:40:00,26.41,26.42,26.38,26.39,35358.0,24.0785,24.0876,24.0512,24.0603,35358.0
2017-09-14 14:45:00,26.39,26.42,26.39,26.41,15002.0,24.0603,24.0876,24.0603,24.0785,15002.0
2017-09-14 14:50:00,26.41,26.44,26.4,26.43,32663.0,24.0785,24.1059,24.0694,24.0968,32663.0
2017-09-14 14:55:00,26.44,26.44,26.41,26.42,13500.0,24.1059,24.1059,24.0785,24.0876,13500.0
2017-09-14 15:00:00,26.42,26.44,26.4,26.43,33577.0,24.0876,24.1059,24.0694,24.0968,33577.0
2017-09-14 15:05:00,26.44,26.45,26.41,26.42,34654.0,24.1059,24.115,24.0785,24.0876,34654.0
2017-09-14 15:10:00,26.42,26.43,26.4,26.43,29423.0,24.0876,24.0968,24.0694,24.0968,29423.0
2017-09-14 15:15:00,26.42,26.44,26.4,26.42,39338.0,24.0876,24.1059,24.0694,24.0876,39338.0
2017-09-14 15:20:00,26.42,26.43,26.41,26.42,34555.0,24.0876,24.0968,24.0785,24.0876,34555.0
2017-09-14 15:25:00,26.42,26.42,26.39,26.41,53899.0,24.0876,24.0876,24.0603,24.0785,53899.0
2017-09-14 15:30:00,26.4,26.41,26.37,26.4,77257.0,24.0694,24.0785,24.0421,24.0694,77257.0
2017-09-14 15:35:00,26.39,26.4,26.37,26.39,66608.0,24.0603,24.0694,24.0421,24.0603,66608.0
2017-09-14 15:40:00,26.39,26.41,26.38,26.41,35404.0,24.0603,24.0785,24.0512,24.0785,35404.0
2017-09-14 15:45:00,26.4,26.41,26.38,26.39,42492.0,24.0694,24.0785,24.0512,24.0603,42492.0
2017-09-14 15:50:00,26.39,26.39,26.36,26.37,48594.0,24.0603,24.0603,24.0329,24.0421,48594.0
2017-09-14 15:55:00,26.37,26.4,26.36,26.38,212001.0,24.0421,24.0694,24.0329,24.0512,212001.0
2017-09-15 09:30:00,26.3,26.36,26.17,26.19,236410.0,23.9782,24.0329,23.8597,23.8779,236410.0
2017-09-15 09:35:00,26.22,26.3,26.22,26.3,36804.0,23.9053,23.9782,23.9053,23.9782,36804.0
2017-09-15 09:40:00,26.29,26.3,26.23,26.29,65400.0,23.9691,23.9782,23.9144,23.9691,65400.0
2017-09-15 09:45:00,26.29,26.29,26.23,26.23,44471.0,23.9691,23.9691,23.9144,23.9144,44471.0
2017-09-15 09:50:00,26.23,26.28,26.22,26.26,20161.0,23.9144,23.96,23.9053,23.9418,20161.0
2017-09-15 09:55:00,26.25,26.26,26.12,26.21,80685.0,23.9326,23.9418,23.8141,23.8962,80685.0
2017-09-15 10:00:00,26.22,26.25,26.13,26.14,38416.0,23.9053,23.9326,23.8232,23.8324,38416.0
2017-09-15 10:05:00,26.14,26.15,26.07,26.12,70350.0,23.8324,23.8415,23.7685,23.8141,70350.0
2017-09-15 10:10:00,26.12,26.13,26.08,26.12,40715.0,23.8141,23.8232,23.7777,23.8141,40715.0
2017-09-15 10:15:00,26.12,26.12,26.09,26.09,49806.0,23.8141,23.8141,23.7868,23.7868,49806.0
2017-09-15 10:20:00,26.1,26.11,26.07,26.09,22844.0,23.7959,23.805,23.7685,23.7868,22844.0
2017-09-15 10:25:00,26.09,26.1,26.07,26.08,16666.0,23.7868,23.7959,23.7685,23.7777,16666.0
2017-09-15 10:30:00,26.08,26.11,26.07,26.07,21019.0,23.7777,23.805,23.7685,23.7685,21019.0
2017-09-15 10:35:00,26.08,26.1,26.06,26.06,37063.0,23.7777,23.7959,23.7594,23.7594,37063.0
2017-09-15 10:40:00,26.07,26.09,26.06,26.06,14521.0,23.7685,23.7868,23.7594,23.7594,14521.0
2017-09-15 10:45:00,26.06,26.08,26.06,26.08,27474.0,23.7594,23.7777,23.7594,23.7777,27474.0
2017-09-15 10:50:00,26.08,26.08,26.05,26.07,12908.0,23.7777,23.7777,23.7503,23.7685,12908.0
2017-09-15 10:55:00,26.07,26.07,26.04,26.06,25526.0,23.7685,23.7685,23.7412,23.7594,25526.0
2017-09-15 11:00:00,26.05,26.05,26.02,26.02,27805.0,23.7503,23.7503,23.7229,23.7229,27805.0
2017-09-15 11:05:00,26.02,26.05,26.02,26.05,34519.0,23.7229,23.7503,23.7229,23.7503,34519.0
2017-09-15 11:10:00,26.05,26.08,26.03,26.08,43023.0,23.7503,23.7777,23.7321,23.7777,43023.0
2017-09-15 11:15:00,26.08,26.1,26.06,26.08,52307.0,23.7777,23.7959,23.7594,23.7777,52307.0
2017-09-15 11:20:00,26.08,26.09,26.05,26.08,66806.0,23.7777,23.7868,23.7503,23.7777,66806.0
2017-09-15 11:25:00,26.08,26.12,26.08,26.11,33929.0,23.7777,23.8141,23.7777,23.805,33929.0
2017-09-15 11:30:00,26.11,26.13,26.09,26.1,34021.0,23.805,23.8232,23.7868,23.7959,34021.0
2017-09-15 11:35:00,26.1,26.11,26.06,26.08,25608.0,23.7959,23.805,23.7594,23.7777,25608.0
2017-09-15 11:40:00,26.08,26.1,26.06,26.1,23177.0,23.7777,23.7959,23.7594,23.7959,23177.0
2017-09-15 11:45:00,26.1,26.11,26.09,26.09,24878.0,23.7959,23.805,23.7868,23.7868,24878.0
2017-09-15 11:50:00,26.1,26.12,26.08,26.1,35079.0,23.7959,23.8141,23.7777,23.7959,35079.0
2017-09-15 11:55:00,26.09,26.13,26.08,26.13,40329.0,23.7868,23.8232,23.7777,23.8232,40329.0
2017-09-15 12:00:00,26.13,26.23,26.12,26.2,51433.0,23.8232,23.9144,23.8141,23.8871,51433.0
2017-09-15 12:05:00,26.2,26.23,26.19,26.23,18412.0,23.8871,23.9144,23.8779,23.9144,18412.0
2017-09-15 12:10:00,26.23,26.26,26.22,26.24,20055.0,23.9144,23.9418,23.9053,23.9235,20055.0
2017-09-15 12:15:00,26.25,26.37,26.24,26.36,114896.0,23.9326,24.0421,23.9235,24.0329,114896.0
2017-09-15 12:20:00,26.36,26.36,26.31,26.32,34346.0,24.0329,24.0329,23.9873,23.9965,34346.0
2017-09-15 12:25:00,26.31,26.32,26.27,26.28,20027.0,23.9873,23.9965,23.9509,23.96,20027.0
2017-09-15 12:30:00,26.29,26.31,26.28,26.28,17227.0,23.9691,23.9873,23.96,23.96,17227.0
2017-09-15 12:35:00,26.27,26.28,26.25,26.27,12298.0,23.9509,23.96,23.9326,23.9509,12298.0
2017-09-15 12:40:00,26.26,26.26,26.22,26.24,12611.0,23.9418,23.9418,23.9053,23.9235,12611.0
2017-09-15 12:45:00,26.24,26.3,26.23,26.3,125552.0,23.9235,23.9782,23.9144,23.9782,125552.0
2017-09-15 12:50:00,26.3,26.3,26.26,26.28,18065.0,23.9782,23.9782,23.9418,23.96,18065.0
2017-09-15 12:55:00,26.28,26.29,26.26,26.29,26150.0,23.96,23.9691,23.9418,23.9691,26150.0
2017-09-15 13:00:00,26.29,26.32,26.28,26.3,21492.0,23.9691,23.9965,23.96,23.9782,21492.0
2017-09-15 13:05:00,26.3,26.32,26.3,26.31,17095.0,23.9782,23.9965,23.9782,23.9873,17095.0
2017-09-15 13:10:00,26.31,26.34,26.29,26.33,21974.0,23.9873,24.0147,23.9691,24.0056,21974.0
2017-09-15 13:15:00,26.33,26.35,26.33,26.33,14503.0,24.0056,24.0238,24.0056,24.0056,14503.0
2017-09-15 13:20:00,26.33,26.35,26.32,26.34,17090.0,24.0056,24.0238,23.9965,24.0147,17090.0
2017-09-15 13:25:00,26.35,26.36,26.34,26.35,14740.0,24.0238,24.0329,24.0147,24.0238,14740.0
2017-09-15 13:30:00,26.35,26.38,26.35,26.38,16128.0,24.0238,24.0512,24.0238,24.0512,16128.0
2017-09-15 13:35:00,26.38,26.39,26.32,26.33,22723.0,24.0512,24.0603,23.9965,24.0056,22723.0
2017-09-15 13:40:00,26.32,26.35,26.32,26.35,14722.0,23.9965,24.0238,23.9965,24.0238,14722.0
2017-09-15 13:45:00,26.35,26.37,26.33,26.36,14085.0,24.0238,24.0421,24.0056,24.0329,14085.0
2017-09-15 13:50:00,26.36,26.39,26.36,26.38,11339.0,24.0329,24.0603,24.0329,24.0512,11339.0
2017-09-15 13:55:00,26.38,26.4,26.36,26.38,37971.0,24.0512,24.0694,24.0329,24.0512,37971.0
2017-09-15 14:00:00,26.38,26.41,26.37,26.41,32861.0,24.0512,24.0785,24.0421,24.0785,32861.0
2017-09-15 14:05:00,26.4,26.43,26.39,26.41,37990.0,24.0694,24.0968,24.0603,24.0785,37990.0
2017-09-15 14:10:00,26.41,26.41,26.37,26.39,23706.0,24.0785,24.0785,24.0421,24.0603,23706.0
2017-09-15 14:15:00,26.39,26.4,26.38,26.38,10637.0,24.0603,24.0694,24.0512,24.0512,10637.0
2017-09-15 14:20:00,26.39,26.4,26.34,26.37,49627.0,24.0603,24.0694,24.0147,24.0421,49627.0
2017-09-15 14:25:00,26.37,26.38,26.35,26.38,31893.0,24.0421,24.0512,24.0238,24.0512,31893.0
2017-09-15 14:30:00,26.37,26.38,26.34,26.36,49180.0,24.0421,24.0512,24.0147,24.0329,49180.0
2017-09-15 14:35:00,26.37,26.38,26.35,26.37,15251.0,24.0421,24.0512,24.0238,24.0421,15251.0
2017-09-15 14:40:00,26.36,26.36,26.33,26.35,31800.0,24.0329,24.0329,24.0056,24.0238,31800.0
2017-09-15 14:45:00,26.36,26.37,26.34,26.35,17095.0,24.0329,24.0421,24.0147,24.0238,17095.0
2017-09-15 14:50:00,26.34,26.36,26.32,26.36,35151.0,24.0147,24.0329,23.9965,24.0329,35151.0
2017-09-15 14:55:00,26.36,26.36,26.35,26.35,34497.0,24.0329,24.0329,24.0238,24.0238,34497.0
2017-09-15 15:00:00,26.36,26.36,26.32,26.34,45195.0,24.0329,24.0329,23.9965,24.0147,45195.0
2017-09-15 15:05:00,26.34,26.35,26.27,26.28,56504.0,24.0147,24.0238,23.9509,23.96,56504.0
2017-09-15 15:10:00,26.28,26.29,26.24,26.25,55378.0,23.96,23.9691,23.9235,23.9326,55378.0
2017-09-15 15:15:00,26.25,26.26,26.24,26.25,33817.0,23.9326,23.9418,23.9235,23.9326,33817.0
2017-09-15 15:20:00,26.25,26.28,26.24,26.25,45957.0,23.9326,23.96,23.9235,23.9326,45957.0
2017-09-15 15:25:00,26.25,26.28,26.23,26.24,85988.0,23.9326,23.96,23.9144,23.9235,85988.0
2017-09-15 15:30:00,26.24,26.3,26.23,26.29,50481.0,23.9235,23.9782,23.9144,23.9691,50481.0
2017-09-15 15:35:00,26.29,26.31,26.28,26.3,44496.0,23.9691,23.9873,23.96,23.9782,44496.0
2017-09-15 15:40:00,26.3,26.32,26.28,26.29,89326.0,23.9782,23.9965,23.96,23.9691,89326.0
2017-09-15 15:45:00,26.3,26.31,26.29,26.3,96363.0,23.9782,23.9873,23.9691,23.9782,96363.0
2017-09-15 15:50:00,26.29,26.3,26.24,26.28,265021.0,23.9691,23.9782,23.9235,23.96,265021.0
2017-09-15 15:55:00,26.27,26.31,26.25,26.29,384285.0,23.9509,23.9873,23.9326,23.9691,384285.0
2017-09-18 09:30:00,26.33,26.35,26.27,26.29,52857.0,24.0876,24.1059,24.0327,24.051,52857.0
2017-09-18 09:35:00,26.29,26.3,26.2,26.26,30764.0,24.051,24.0602,23.9687,24.0236,30764.0
2017-09-18 09:40:00,26.27,26.27,26.21,26.23,19714.0,24.0327,24.0327,23.9779,23.9962,19714.0
2017-09-18 09:45:00,26.22,26.26,26.19,26.2,30309.0,23.987,24.0236,23.9596,23.9687,30309.0
2017-09-18 09:50:00,26.19,26.2,26.15,26.17,17406.0,23.9596,23.9687,23.923,23.9413,17406.0
2017-09-18 09:55:00,26.17,26.17,26.14,26.14,13990.0,23.9413,23.9413,23.9138,23.9138,13990.0
2017-09-18 10:00:00,26.14,26.17,26.14,26.14,17732.0,23.9138,23.9413,23.9138,23.9138,17732.0
2017-09-18 10:05:00,26.14,26.18,26.14,26.15,34714.0,23.9138,23.9504,23.9138,23.923,34714.0
2017-09-18 10:10:00,26.16,26.17,26.14,26.16,65749.0,23.9321,23.9413,23.9138,23.9321,65749.0
2017-09-18 10:15:00,26.16,26.27,26.15,26.27,56387.0,23.9321,24.0327,23.923,24.0327,56387.0
2017-09-18 10:20:00,26.27,26.36,26.26,26.35,103409.0,24.0327,24.1151,24.0236,24.1059,103409.0
2017-09-18 10:25:00,26.35,26.35,26.31,26.35,31177.0,24.1059,24.1059,24.0693,24.1059,31177.0
2017-09-18 10:30:00,26.36,26.4,26.35,26.39,40906.0,24.1151,24.1517,24.1059,24.1425,40906.0
2017-09-18 10:35:00,26.39,26.39,26.35,26.36,37509.0,24.1425,24.1425,24.1059,24.1151,37509.0
2017-09-18 10:40:00,26.37,26.37,26.34,26.35,27237.0,24.1242,24.1242,24.0968,24.1059,27237.0
2017-09-18 10:45:00,26.36,26.37,26.34,26.35,89072.0,24.1151,24.1242,24.0968,24.1059,89072.0
2017-09-18 10:50:00,26.35,26.36,26.32,26.32,27766.0,24.1059,24.1151,24.0785,24.0785,27766.0
2017-09-18 10:55:00,26.32,26.34,26.3,26.33,13187.0,24.0785,24.0968,24.0602,24.0876,13187.0
2017-09-18 11:00:00,26.33,26.35,26.31,26.35,62463.0,24.0876,24.1059,24.0693,24.1059,62463.0
2017-09-18 11:05:00,26.36,26.38,26.35,26.37,19976.0,24.1151,24.1334,24.1059,24.1242,19976.0
2017-09-18 11:10:00,26.36,26.36,26.34,26.35,14460.0,24.1151,24.1151,24.0968,24.1059,14460.0
2017-09-18 11:15:00,26.35,26.36,26.34,26.36,19665.0,24.1059,24.1151,24.0968,24.1151,19665.0
2017-09-18 11:20:00,26.36,26.4,26.35,26.39,14692.0,24.1151,24.1517,24.1059,24.1425,14692.0
2017-09-18 11:25:00,26.39,26.43,26.39,26.43,29581.0,24.1425,24.1791,24.1425,24.1791,29581.0
2017-09-18 11:30:00,26.42,26.43,26.39,26.39,24413.0,24.17,24.1791,24.1425,24.1425,24413.0
2017-09-18 11:35:00,26.4,26.4,26.38,26.38,28961.0,24.1517,24.1517,24.1334,24.1334,28961.0
2017-09-18 11:40:00,26.39,26.39,26.36,26.38,13964.0,24.1425,24.1425,24.1151,24.1334,13964.0
2017-09-18 11:45:00,26.39,26.41,26.38,26.39,19423.0,24.1425,24.1608,24.1334,24.1425,19423.0
2017-09-18 11:50:00,26.38,26.4,26.36,26.37,54672.0,24.1334,24.1517,24.1151,24.1242,54672.0
2017-09-18 11:55:00,26.37,26.37,26.36,26.37,6792.0,24.1242,24.1242,24.1151,24.1242,6792.0
2017-09-18 12:00:00,26.37,26.37,26.35,26.37,13838.0,24.1242,24.1242,24.1059,24.1242,13838.0
2017-09-18 12:05:00,26.37,26.37,26.34,26.35,18107.0,24.1242,24.1242,24.0968,24.1059,18107.0
2017-09-18 12:10:00,26.35,26.36,26.34,26.35,5771.0,24.1059,24.1151,24.0968,24.1059,5771.0
2017-09-18 12:15:00,26.35,26.35,26.32,26.34,10909.0,24.1059,24.1059,24.0785,24.0968,10909.0
2017-09-18 12:20:00,26.33,26.35,26.32,26.34,9495.0,24.0876,24.1059,24.0785,24.0968,9495.0
2017-09-18 12:25:00,26.35,26.35,26.32,26.35,10139.0,24.1059,24.1059,24.0785,24.1059,10139.0
2017-09-18 12:30:00,26.35,26.36,26.33,26.36,20386.0,24.1059,24.1151,24.0876,24.1151,20386.0
2017-09-18 12:35:00,26.37,26.37,26.36,26.37,3672.0,24.1242,24.1242,24.1151,24.1242,3672.0
2017-09-18 12:40:00,26.36,26.37,26.33,26.35,9114.0,24.1151,24.1242,24.0876,24.1059,9114.0
2017-09-18 12:45:00,26.35,26.35,26.32,26.34,9453.0,24.1059,24.1059,24.0785,24.0968,9453.0
2017-09-18 12:50:00,26.33,26.35,26.32,26.33,8023.0,24.0876,24.1059,24.0785,24.0876,8023.0
2017-09-18 12:55:00,26.33,26.34,26.31,26.33,15084.0,24.0876,24.0968,24.0693,24.0876,15084.0
2017-09-18 13:00:00,26.33,26.34,26.32,26.33,5199.0,24.0876,24.0968,24.0785,24.0876,5199.0
2017-09-18 13:05:00,26.34,26.34,26.29,26.3,48726.0,24.0968,24.0968,24.051,24.0602,48726.0
2017-09-18 13:10:00,26.31,26.31,26.29,26.29,8190.0,24.0693,24.0693,24.051,24.051,8190.0
2017-09-18 13:15:00,26.3,26.31,26.29,26.29,14885.0,24.0602,24.0693,24.051,24.051,14885.0
2017-09-18 13:20:00,26.29,26.32,26.28,26.31,10167.0,24.051,24.0785,24.0419,24.0693,10167.0
2017-09-18 13:25:00,26.32,26.32,26.3,26.31,5153.0,24.0785,24.0785,24.0602,24.0693,5153.0
2017-09-18 13:30:00,26.31,26.31,26.28,26.3,25761.0,24.0693,24.0693,24.0419,24.0602,25761.0
2017-09-18 13:35:00,26.3,26.3,26.28,26.29,10456.0,24.0602,24.0602,24.0419,24.051,10456.0
2017-09-18 13:40:00,26.29,26.3,26.27,26.28,30352.0,24.051,24.0602,24.0327,24.0419,30352.0
2017-09-18 13:45:00,26.28,26.28,26.25,26.26,24135.0,24.0419,24.0419,24.0145,24.0236,24135.0
2017-09-18 13:50:00,26.26,26.27,26.25,26.26,10956.0,24.0236,24.0327,24.0145,24.0236,10956.0
2017-09-18 13:55:00,26.26,26.26,26.23,26.24,15883.0,24.0236,24.0236,23.9962,24.0053,15883.0
2017-09-18 14:00:00,26.23,26.24,26.23,26.24,27236.0,23.9962,24.0053,23.9962,24.0053,27236.0
2017-09-18 14:05:00,26.23,26.24,26.21,26.23,20598.0,23.9962,24.0053,23.9779,23.9962,20598.0
2017-09-18 14:10:00,26.24,26.26,26.24,26.25,9389.0,24.0053,24.0236,24.0053,24.0145,9389.0
2017-09-18 14:15:00,26.26,26.26,26.2,26.21,30558.0,24.0236,24.0236,23.9687,23.9779,30558.0
2017-09-18 14:20:00,26.2,26.24,26.19,26.23,16561.0,23.9687,24.0053,23.9596,23.9962,16561.0
2017-09-18 14:25:00,26.23,26.26,26.23,26.25,24031.0,23.9962,24.0236,23.9962,24.0145,24031.0
2017-09-18 14:30:00,26.26,26.27,26.25,26.25,12329.0,24.0236,24.0327,24.0145,24.0145,12329.0
2017-09-18 14:35:00,26.26,26.28,26.24,26.27,32356.0,24.0236,24.0419,24.0053,24.0327,32356.0
2017-09-18 14:40:00,26.26,26.27,26.25,26.27,11597.0,24.0236,24.0327,24.0145,24.0327,11597.0
2017-09-18 14:45:00,26.27,26.29,26.26,26.28,12883.0,24.0327,24.051,24.0236,24.0419,12883.0
2017-09-18 14:50:00,26.27,26.29,26.27,26.29,13160.0,24.0327,24.051,24.0327,24.051,13160.0
2017-09-18 14:55:00,26.28,26.29,26.27,26.28,19511.0,24.0419,24.051,24.0327,24.0419,19511.0
2017-09-18 15:00:00,26.28,26.3,26.28,26.3,32145.0,24.0419,24.0602,24.0419,24.0602,32145.0
2017-09-18 15:05:00,26.3,26.31,26.29,26.3,22743.0,24.0602,24.0693,24.051,24.0602,22743.0
2017-09-18 15:10:00,26.3,26.31,26.29,26.31,15819.0,24.0602,24.0693,24.051,24.0693,15819.0
2017-09-18 15:15:00,26.31,26.33,26.3,26.33,21476.0,24.0693,24.0876,24.0602,24.0876,21476.0
2017-09-18 15:20:00,26.33,26.33,26.31,26.33,14163.0,24.0876,24.0876,24.0693,24.0876,14163.0
2017-09-18 15:25:00,26.33,26.35,26.32,26.35,14965.0,24.0876,24.1059,24.0785,24.1059,14965.0
2017-09-18 15:30:00,26.35,26.38,26.34,26.37,63554.0,24.1059,24.1334,24.0968,24.1242,63554.0
2017-09-18 15:35:00,26.37,26.39,26.36,26.39,30952.0,24.1242,24.1425,24.1151,24.1425,30952.0
2017-09-18 15:40:00,26.39,26.42,26.39,26.4,45150.0,24.1425,24.17,24.1425,24.1517,45150.0
2017-09-18 15:45:00,26.39,26.4,26.36,26.36,57479.0,24.1425,24.1517,24.1151,24.1151,57479.0
2017-09-18 15:50:00,26.36,26.37,26.35,26.36,66026.0,24.1151,24.1242,24.1059,24.1151,66026.0
2017-09-18 15:55:00,26.36,26.36,26.3,26.32,467796.0,24.1151,24.1151,24.0602,24.0785,467796.0
2017-09-19 09:30:00,26.33,26.47,26.26,26.43,127268.0,24.0876,24.2157,24.0236,24.1791,127268.0
2017-09-19 09:35:00,26.43,26.48,26.43,26.43,32692.0,24.1791,24.2249,24.1791,24.1791,32692.0
2017-09-19 09:40:00,26.43,26.48,26.41,26.46,210293.0,24.1791,24.2249,24.1608,24.2066,210293.0
2017-09-19 09:45:00,26.46,26.47,26.41,26.42,44699.0,24.2066,24.2157,24.1608,24.17,44699.0
2017-09-19 09:50:00,26.42,26.44,26.38,26.4,56531.0,24.17,24.1883,24.1334,24.1517,56531.0
2017-09-19 09:55:00,26.39,26.4,26.34,26.36,65478.0,24.1425,24.1517,24.0968,24.1151,65478.0
2017-09-19 10:00:00,26.36,26.38,26.33,26.33,48437.0,24.1151,24.1334,24.0876,24.0876,48437.0
2017-09-19 10:05:00,26.33,26.33,26.28,26.29,38967.0,24.0876,24.0876,24.0419,24.051,38967.0
2017-09-19 10:10:00,26.28,26.31,26.26,26.29,28676.0,24.0419,24.0693,24.0236,24.051,28676.0
2017-09-19 10:15:00,26.29,26.35,26.29,26.33,31957.0,24.051,24.1059,24.051,24.0876,31957.0
2017-09-19 10:20:00,26.33,26.35,26.32,26.35,20916.0,24.0876,24.1059,24.0785,24.1059,20916.0
2017-09-19 10:25:00,26.35,26.35,26.32,26.33,54129.0,24.1059,24.1059,24.0785,24.0876,54129.0
2017-09-19 10:30:00,26.33,26.33,26.27,26.28,33904.0,24.0876,24.0876,24.0327,24.0419,33904.0
2017-09-19 10:35:00,26.29,26.3,26.27,26.29,53768.0,24.051,24.0602,24.0327,24.051,53768.0
2017-09-19 10:40:00,26.29,26.29,26.25,26.28,139496.0,24.051,24.051,24.0145,24.0419,139496.0
2017-09-19 10:45:00,26.28,26.4,26.2,26.39,637927.0,24.0419,24.1517,23.9687,24.1425,637927.0
2017-09-19 10:50:00,26.4,26.4,26.34,26.34,74680.0,24.1517,24.1517,24.0968,24.0968,74680.0
2017-09-19 10:55:00,26.34,26.37,26.3,26.36,47564.0,24.0968,24.1242,24.0602,24.1151,47564.0
2017-09-19 11:00:00,26.36,26.36,26.28,26.28,28982.0,24.1151,24.1151,24.0419,24.0419,28982.0
2017-09-19 11:05:00,26.29,26.3,26.26,26.26,47335.0,24.051,24.0602,24.0236,24.0236,47335.0
2017-09-19 11:10:00,26.26,26.26,26.23,26.25,25299.0,24.0236,24.0236,23.9962,24.0145,25299.0
2017-09-19 11:15:00,26.26,26.28,26.25,26.26,29869.0,24.0236,24.0419,24.0145,24.0236,29869.0
2017-09-19 11:20:00,26.26,26.3,26.24,26.3,31733.0,24.0236,24.0602,24.0053,24.0602,31733.0
2017-09-19 11:25:00,26.3,26.32,26.27,26.32,34066.0,24.0602,24.0785,24.0327,24.0785,34066.0
2017-09-19 11:30:00,26.32,26.35,26.3,26.34,18195.0,24.0785,24.1059,24.0602,24.0968,18195.0
2017-09-19 11:35:00,26.35,26.38,26.34,26.38,18268.0,24.1059,24.1334,24.0968,24.1334,18268.0
2017-09-19 11:40:00,26.39,26.4,26.37,26.38,22949.0,24.1425,24.1517,24.1242,24.1334,22949.0
2017-09-19 11:45:00,26.39,26.4,26.38,26.39,9369.0,24.1425,24.1517,24.1334,24.1425,9369.0
2017-09-19 11:50:00,26.39,26.4,26.33,26.35,16140.0,24.1425,24.1517,24.0876,24.1059,16140.0
2017-09-19 11:55:00,26.36,26.36,26.33,26.34,7717.0,24.1151,24.1151,24.0876,24.0968,7717.0
2017-09-19 12:00:00,26.34,26.36,26.34,26.34,12112.0,24.0968,24.1151,24.0968,24.0968,12112.0
2017-09-19 12:05:00,26.33,26.36,26.33,26.35,7482.0,24.0876,24.1151,24.0876,24.1059,7482.0
2017-09-19 12:10:00,26.36,26.36,26.32,26.33,14526.0,24.1151,24.1151,24.0785,24.0876,14526.0
2017-09-19 12:15:00,26.33,26.35,26.32,26.33,8233.0,24.0876,24.1059,24.0785,24.0876,8233.0
2017-09-19 12:20:00,26.34,26.35,26.31,26.32,12614.0,24.0968,24.1059,24.0693,24.0785,12614.0
2017-09-19 12:25:00,26.32,26.33,26.31,26.33,20660.0,24.0785,24.0876,24.0693,24.0876,20660.0
2017-09-19 12:30:00,26.32,26.32,26.3,26.31,8470.0,24.0785,24.0785,24.0602,24.0693,8470.0
2017-09-19 12:35:00,26.32,26.34,26.32,26.33,6700.0,24.0785,24.0968,24.0785,24.0876,6700.0
2017-09-19 12:40:00,26.32,26.33,26.31,26.33,13677.0,24.0785,24.0876,24.0693,24.0876,13677.0
2017-09-19 12:45:00,26.33,26.33,26.31,26.33,8541.0,24.0876,24.0876,24.0693,24.0876,8541.0
2017-09-19 12:50:00,26.33,26.34,26.31,26.33,14058.0,24.0876,24.0968,24.0693,24.0876,14058.0
2017-09-19 12:55:00,26.33,26.34,26.3,26.34,21285.0,24.0876,24.0968,24.0602,24.0968,21285.0
2017-09-19 13:00:00,26.33,26.34,26.33,26.33,7635.0,24.0876,24.0968,24.0876,24.0876,7635.0
2017-09-19 13:05:00,26.34,26.34,26.32,26.34,23105.0,24.0968,24.0968,24.0785,24.0968,23105.0
2017-09-19 13:10:00,26.34,26.35,26.34,26.34,46198.0,24.0968,24.1059,24.0968,24.0968,46198.0
2017-09-19 13:15:00,26.35,26.36,26.33,26.34,38658.0,24.1059,24.1151,24.0876,24.0968,38658.0
2017-09-19 13:20:00,26.34,26.37,26.34,26.37,54800.0,24.0968,24.1242,24.0968,24.1242,54800.0
2017-09-19 13:25:00,26.37,26.37,26.33,26.35,100582.0,24.1242,24.1242,24.0876,24.1059,100582.0
2017-09-19 13:30:00,26.36,26.4,26.35,26.4,72245.0,24.1151,24.1517,24.1059,24.1517,72245.0
2017-09-19 13:35:00,26.39,26.45,26.39,26.44,69419.0,24.1425,24.1974,24.1425,24.1883,69419.0
2017-09-19 13:40:00,26.44,26.47,26.43,26.46,39594.0,24.1883,24.2157,24.1791,24.2066,39594.0
2017-09-19 13:45:00,26.45,26.46,26.42,26.43,46838.0,24.1974,24.2066,24.17,24.1791,46838.0
2017-09-19 13:50:00,26.43,26.45,26.39,26.44,63568.0,24.1791,24.1974,24.1425,24.1883,63568.0
2017-09-19 13:55:00,26.43,26.44,26.4,26.42,21256.0,24.1791,24.1883,24.1517,24.17,21256.0
2017-09-19 14:00:00,26.41,26.43,26.41,26.42,25070.0,24.1608,24.1791,24.1608,24.17,25070.0
2017-09-19 14:05:00,26.42,26.43,26.4,26.43,27115.0,24.17,24.1791,24.1517,24.1791,27115.0
2017-09-19 14:10:00,26.43,26.43,26.42,26.43,14640.0,24.1791,24.1791,24.17,24.1791,14640.0
2017-09-19 14:15:00,26.42,26.46,26.42,26.45,33735.0,24.17,24.2066,24.17,24.1974,33735.0
2017-09-19 14:20:00,26.45,26.45,26.41,26.42,24713.0,24.1974,24.1974,24.1608,24.17,24713.0
2017-09-19 14:25:00,26.42,26.42,26.37,26.38,73004.0,24.17,24.17,24.1242,24.1334,73004.0
2017-09-19 14:30:00,26.38,26.39,26.37,26.38,16487.0,24.1334,24.1425,24.1242,24.1334,16487.0
2017-09-19 14:35:00,26.37,26.4,26.37,26.39,11383.0,24.1242,24.1517,24.1242,24.1425,11383.0
2017-09-19 14:40:00,26.4,26.44,26.39,26.43,20668.0,24.1517,24.1883,24.1425,24.1791,20668.0
2017-09-19 14:45:00,26.43,26.44,26.4,26.41,21692.0,24.1791,24.1883,24.1517,24.1608,21692.0
2017-09-19 14:50:00,26.4,26.41,26.38,26.39,16814.0,24.1517,24.1608,24.1334,24.1425,16814.0
2017-09-19 14:55:00,26.39,26.4,26.37,26.39,22667.0,24.1425,24.1517,24.1242,24.1425,22667.0
2017-09-19 15:00:00,26.38,26.39,26.37,26.39,15983.0,24.1334,24.1425,24.1242,24.1425,15983.0
2017-09-19 15:05:00,26.39,26.41,26.38,26.39,14989.0,24.1425,24.1608,24.1334,24.1425,14989.0
2017-09-19 15:10:00,26.39,26.4,26.38,26.39,18397.0,24.1425,24.1517,24.1334,24.1425,18397.0
2017-09-19 15:15:00,26.39,26.39,26.36,26.38,28432.0,24.1425,24.1425,24.1151,24.1334,28432.0
2017-09-19 15:20:00,26.38,26.38,26.33,26.33,78578.0,24.1334,24.1334,24.0876,24.0876,78578.0
2017-09-19 15:25:00,26.33,26.34,26.33,26.33,19526.0,24.0876,24.0968,24.0876,24.0876,19526.0
2017-09-19 15:30:00,26.33,26.34,26.32,26.32,41764.0,24.0876,24.0968,24.0785,24.0785,41764.0
2017-09-19 15:35:00,26.33,26.33,26.32,26.33,61833.0,24.0876,24.0876,24.0785,24.0876,61833.0
2017-09-19 15:40:00,26.33,26.33,26.32,26.33,33506.0,24.0876,24.0876,24.0785,24.0876,33506.0
2017-09-19 15:45:00,26.32,26.32,26.24,26.25,165714.0,24.0785,24.0785,24.0053,24.0145,165714.0
2017-09-19 15:50:00,26.25,26.25,26.24,26.25,46079.0,24.0145,24.0145,24.0053,24.0145,46079.0
2017-09-19 15:55:00,26.24,26.26,26.23,26.23,259706.0,24.0053,24.0236,23.9962,23.9962,259706.0
2017-09-20 09:30:00,26.22,26.26,26.14,26.21,39756.0,23.987,24.0236,23.9138,23.9779,39756.0
2017-09-20 09:35:00,26.23,26.23,26.18,26.21,17939.0,23.9962,23.9962,23.9504,23.9779,17939.0
2017-09-20 09:40:00,26.21,26.22,26.14,26.18,66257.0,23.9779,23.987,23.9138,23.9504,66257.0
2017-09-20 09:45:00,26.19,26.21,26.1,26.1,30811.0,23.9596,23.9779,23.8772,23.8772,30811.0
2017-09-20 09:50:00,26.1,26.1,26.05,26.05,12889.0,23.8772,23.8772,23.8315,23.8315,12889.0
2017-09-20 09:55:00,26.06,26.07,26.04,26.06,32364.0,23.8406,23.8498,23.8223,23.8406,32364.0
2017-09-20 10:00:00,26.06,26.06,26.02,26.04,34669.0,23.8406,23.8406,23.804,23.8223,34669.0
2017-09-20 10:05:00,26.04,26.05,25.94,25.97,58155.0,23.8223,23.8315,23.7309,23.7583,58155.0
2017-09-20 10:10:00,25.96,25.99,25.94,25.96,20897.0,23.7491,23.7766,23.7309,23.7491,20897.0
2017-09-20 10:15:00,25.96,25.98,25.88,25.89,93642.0,23.7491,23.7674,23.676,23.6851,93642.0
2017-09-20 10:20:00,25.89,25.9,25.85,25.86,27406.0,23.6851,23.6943,23.6485,23.6577,27406.0
2017-09-20 10:25:00,25.86,25.88,25.85,25.86,36277.0,23.6577,23.676,23.6485,23.6577,36277.0
2017-09-20 10:30:00,25.85,25.92,25.85,25.89,43120.0,23.6485,23.7126,23.6485,23.6851,43120.0
2017-09-20 10:35:00,25.88,25.89,25.86,25.87,23607.0,23.676,23.6851,23.6577,23.6668,23607.0
2017-09-20 10:40:00,25.87,25.87,25.81,25.85,44351.0,23.6668,23.6668,23.6119,23.6485,44351.0
2017-09-20 10:45:00,25.84,25.88,25.84,25.88,26160.0,23.6394,23.676,23.6394,23.676,26160.0
2017-09-20 10:50:00,25.88,25.88,25.81,25.82,33470.0,23.676,23.676,23.6119,23.6211,33470.0
2017-09-20 10:55:00,25.82,25.84,25.8,25.81,50256.0,23.6211,23.6394,23.6028,23.6119,50256.0
2017-09-20 11:00:00,25.82,25.88,25.81,25.88,69124.0,23.6211,23.676,23.6119,23.676,69124.0
2017-09-20 11:05:00,25.88,25.98,25.87,25.98,63132.0,23.676,23.7674,23.6668,23.7674,63132.0
2017-09-20 11:10:00,25.99,25.99,25.93,25.93,38376.0,23.7766,23.7766,23.7217,23.7217,38376.0
2017-09-20 11:15:00,25.94,25.96,25.92,25.94,9208.0,23.7309,23.7491,23.7126,23.7309,9208.0
2017-09-20 11:20:00,25.94,25.94,25.89,25.94,12777.0,23.7309,23.7309,23.6851,23.7309,12777.0
2017-09-20 11:25:00,25.95,25.97,25.93,25.96,19149.0,23.74,23.7583,23.7217,23.7491,19149.0
2017-09-20 11:30:00,25.96,26.02,25.96,26.02,18082.0,23.7491,23.804,23.7491,23.804,18082.0
2017-09-20 11:35:00,26.02,26.02,25.99,26.02,36735.0,23.804,23.804,23.7766,23.804,36735.0
2017-09-20 11:40:00,26.02,26.02,25.99,26.0,32343.0,23.804,23.804,23.7766,23.7857,32343.0
2017-09-20 11:45:00,26.0,26.0,25.93,25.93,17175.0,23.7857,23.7857,23.7217,23.7217,17175.0
2017-09-20 11:50:00,25.93,25.95,25.92,25.94,9520.0,23.7217,23.74,23.7126,23.7309,9520.0
2017-09-20 11:55:00,25.94,25.94,25.91,25.93,11064.0,23.7309,23.7309,23.7034,23.7217,11064.0
2017-09-20 12:00:00,25.94,25.96,25.93,25.96,30591.0,23.7309,23.7491,23.7217,23.7491,30591.0
2017-09-20 12:05:00,25.96,25.96,25.95,25.96,6674.0,23.7491,23.7491,23.74,23.7491,6674.0
2017-09-20 12:10:00,25.96,25.97,25.95,25.97,14393.0,23.7491,23.7583,23.74,23.7583,14393.0
2017-09-20 12:15:00,25.96,25.98,25.96,25.97,19219.0,23.7491,23.7674,23.7491,23.7583,19219.0
2017-09-20 12:20:00,25.97,26.0,25.97,25.99,82760.0,23.7583,23.7857,23.7583,23.7766,82760.0
2017-09-20 12:25:00,25.99,26.01,25.99,26.0,8614.0,23.7766,23.7949,23.7766,23.7857,8614.0
2017-09-20 12:30:00,26.0,26.0,25.97,25.98,12378.0,23.7857,23.7857,23.7583,23.7674,12378.0
2017-09-20 12:35:00,25.97,26.0,25.97,25.99,6424.0,23.7583,23.7857,23.7583,23.7766,6424.0
2017-09-20 12:40:00,25.99,26.05,25.99,26.05,16983.0,23.7766,23.8315,23.7766,23.8315,16983.0
2017-09-20 12:45:00,26.05,26.08,26.04,26.08,20814.0,23.8315,23.8589,23.8223,23.8589,20814.0
2017-09-20 12:50:00,26.08,26.08,26.04,26.06,25887.0,23.8589,23.8589,23.8223,23.8406,25887.0
2017-09-20 12:55:00,26.06,26.06,26.03,26.05,20462.0,23.8406,23.8406,23.8132,23.8315,20462.0
2017-09-20 13:00:00,26.04,26.05,26.03,26.05,27552.0,23.8223,23.8315,23.8132,23.8315,27552.0
2017-09-20 13:05:00,26.05,26.05,26.0,26.01,22479.0,23.8315,23.8315,23.7857,23.7949,22479.0
2017-09-20 13:10:00,26.0,26.01,25.99,26.0,29111.0,23.7857,23.7949,23.7766,23.7857,29111.0
2017-09-20 13:15:00,26.0,26.01,25.97,25.98,13959.0,23.7857,23.7949,23.7583,23.7674,13959.0
2017-09-20 13:20:00,25.97,25.99,25.95,25.96,9533.0,23.7583,23.7766,23.74,23.7491,9533.0
2017-09-20 13:25:00,25.95,25.97,25.92,25.92,40810.0,23.74,23.7583,23.7126,23.7126,40810.0
2017-09-20 13:30:00,25.93,25.94,25.91,25.93,32728.0,23.7217,23.7309,23.7034,23.7217,32728.0
2017-09-20 13:35:00,25.93,25.93,25.88,25.89,30203.0,23.7217,23.7217,23.676,23.6851,30203.0
2017-09-20 13:40:00,25.89,25.89,25.87,25.87,30367.0,23.6851,23.6851,23.6668,23.6668,30367.0
2017-09-20 13:45:00,25.87,25.87,25.83,25.86,54065.0,23.6668,23.6668,23.6302,23.6577,54065.0
2017-09-20 13:50:00,25.86,25.87,25.84,25.85,30316.0,23.6577,23.6668,23.6394,23.6485,30316.0
2017-09-20 13:55:00,25.85,25.85,25.81,25.81,79748.0,23.6485,23.6485,23.6119,23.6119,79748.0
2017-09-20 14:00:00,25.81,25.82,25.7,25.8,50048.0,23.6119,23.6211,23.5113,23.6028,50048.0
2017-09-20 14:05:00,25.8,25.85,25.77,25.81,95171.0,23.6028,23.6485,23.5753,23.6119,95171.0
2017-09-20 14:10:00,25.81,25.81,25.7,25.71,95864.0,23.6119,23.6119,23.5113,23.5204,95864.0
2017-09-20 14:15:00,25.71,25.72,25.68,25.7,46189.0,23.5204,23.5296,23.493,23.5113,46189.0
2017-09-20 14:20:00,25.7,25.7,25.55,25.63,322361.0,23.5113,23.5113,23.3741,23.4473,322361.0
2017-09-20 14:25:00,25.64,25.74,25.63,25.72,37613.0,23.4564,23.5479,23.4473,23.5296,37613.0
2017-09-20 14:30:00,25.72,25.74,25.68,25.71,34994.0,23.5296,23.5479,23.493,23.5204,34994.0
2017-09-20 14:35:00,25.71,25.73,25.68,25.71,50276.0,23.5204,23.5387,23.493,23.5204,50276.0
2017-09-20 14:40:00,25.72,25.75,25.72,25.75,26178.0,23.5296,23.557,23.5296,23.557,26178.0
2017-09-20 14:45:00,25.75,25.8,25.74,25.78,55318.0,23.557,23.6028,23.5479,23.5845,55318.0
2017-09-20 14:50:00,25.78,25.83,25.78,25.79,77544.0,23.5845,23.6302,23.5845,23.5936,77544.0
2017-09-20 14:55:00,25.8,25.84,25.79,25.82,24495.0,23.6028,23.6394,23.5936,23.6211,24495.0
2017-09-20 15:00:00,25.82,25.82,25.79,25.79,29897.0,23.6211,23.6211,23.5936,23.5936,29897.0
2017-09-20 15:05:00,25.79,25.8,25.73,25.74,49684.0,23.5936,23.6028,23.5387,23.5479,49684.0
2017-09-20 15:10:00,25.75,25.78,25.74,25.77,31966.0,23.557,23.5845,23.5479,23.5753,31966.0
2017-09-20 15:15:00,25.78,25.78,25.76,25.76,45066.0,23.5845,23.5845,23.5662,23.5662,45066.0
2017-09-20 15:20:00,25.77,25.77,25.76,25.77,31922.0,23.5753,23.5753,23.5662,23.5753,31922.0
2017-09-20 15:25:00,25.77,25.77,25.7,25.71,135293.0,23.5753,23.5753,23.5113,23.5204,135293.0
2017-09-20 15:30:00,25.71,25.73,25.69,25.7,75537.0,23.5204,23.5387,23.5021,23.5113,75537.0
2017-09-20 15:35:00,25.7,25.7,25.68,25.68,165410.0,23.5113,23.5113,23.493,23.493,165410.0
2017-09-20 15:40:00,25.69,25.71,25.66,25.7,202245.0,23.5021,23.5204,23.4747,23.5113,202245.0
2017-09-20 15:45:00,25.71,25.72,25.68,25.69,165946.0,23.5204,23.5296,23.493,23.5021,165946.0
2017-09-20 15:50:00,25.69,25.69,25.67,25.68,293087.0,23.5021,23.5021,23.4838,23.493,293087.0
2017-09-20 15:55:00,25.68,25.68,25.66,25.67,533363.0,23.493,23.493,23.4747,23.4838,533363.0
2017-09-21 09:30:00,25.71,25.75,25.69,25.74,75542.0,23.5204,23.557,23.5021,23.5479,75542.0
2017-09-21 09:35:00,25.74,25.75,25.69,25.74,55594.0,23.5479,23.557,23.5021,23.5479,55594.0
2017-09-21 09:40:00,25.73,25.75,25.71,25.75,82944.0,23.5387,23.557,23.5204,23.557,82944.0
2017-09-21 09:45:00,25.76,25.76,25.65,25.66,55183.0,23.5662,23.5662,23.4655,23.4747,55183.0
2017-09-21 09:50:00,25.66,25.67,25.63,25.64,49564.0,23.4747,23.4838,23.4473,23.4564,49564.0
2017-09-21 09:55:00,25.64,25.66,25.64,25.65,13953.0,23.4564,23.4747,23.4564,23.4655,13953.0
2017-09-21 10:00:00,25.64,25.72,25.64,25.72,31736.0,23.4564,23.5296,23.4564,23.5296,31736.0
2017-09-21 10:05:00,25.72,25.74,25.68,25.68,22015.0,23.5296,23.5479,23.493,23.493,22015.0
2017-09-21 10:10:00,25.68,25.71,25.67,25.7,56351.0,23.493,23.5204,23.4838,23.5113,56351.0
2017-09-21 10:15:00,25.7,25.71,25.68,25.71,14573.0,23.5113,23.5204,23.493,23.5204,14573.0
2017-09-21 10:20:00,25.71,25.71,25.69,25.69,18133.0,23.5204,23.5204,23.5021,23.5021,18133.0
2017-09-21 10:25:00,25.69,25.7,25.68,25.69,25511.0,23.5021,23.5113,23.493,23.5021,25511.0
2017-09-21 10:30:00,25.69,25.69,25.66,25.67,15980.0,23.5021,23.5021,23.4747,23.4838,15980.0
2017-09-21 10:35:00,25.67,25.67,25.63,25.64,15396.0,23.4838,23.4838,23.4473,23.4564,15396.0
2017-09-21 10:40:00,25.63,25.64,25.53,25.54,33967.0,23.4473,23.4564,23.3558,23.3649,33967.0
2017-09-21 10:45:00,25.54,25.58,25.53,25.56,28434.0,23.3649,23.4015,23.3558,23.3832,28434.0
2017-09-21 10:50:00,25.55,25.57,25.54,25.55,42787.0,23.3741,23.3924,23.3649,23.3741,42787.0
2017-09-21 10:55:00,25.55,25.56,25.51,25.52,22483.0,23.3741,23.3832,23.3375,23.3466,22483.0
2017-09-21 11:00:00,25.53,25.56,25.51,25.52,23164.0,23.3558,23.3832,23.3375,23.3466,23164.0
2017-09-21 11:05:00,25.52,25.57,25.51,25.56,83829.0,23.3466,23.3924,23.3375,23.3832,83829.0
2017-09-21 11:10:00,25.57,25.57,25.55,25.57,28846.0,23.3924,23.3924,23.3741,23.3924,28846.0
2017-09-21 11:15:00,25.57,25.59,25.56,25.56,66892.0,23.3924,23.4107,23.3832,23.3832,66892.0
2017-09-21 11:20:00,25.56,25.58,25.53,25.53,186354.0,23.3832,23.4015,23.3558,23.3558,186354.0
2017-09-21 11:25:00,25.54,25.54,25.5,25.51,109726.0,23.3649,23.3649,23.3283,23.3375,109726.0
2017-09-21 11:30:00,25.5,25.51,25.49,25.5,111190.0,23.3283,23.3375,23.3192,23.3283,111190.0
2017-09-21 11:35:00,25.5,25.63,25.49,25.61,131170.0,23.3283,23.4473,23.3192,23.429,131170.0
2017-09-21 11:40:00,25.61,25.62,25.57,25.59,51372.0,23.429,23.4381,23.3924,23.4107,51372.0
2017-09-21 11:45:00,25.59,25.6,25.54,25.6,58396.0,23.4107,23.4198,23.3649,23.4198,58396.0
2017-09-21 11:50:00,25.6,25.61,25.55,25.55,29602.0,23.4198,23.429,23.3741,23.3741,29602.0
2017-09-21 11:55:00,25.56,25.56,25.51,25.52,41646.0,23.3832,23.3832,23.3375,23.3466,41646.0
2017-09-21 12:00:00,25.51,25.54,25.49,25.54,11677.0,23.3375,23.3649,23.3192,23.3649,11677.0
2017-09-21 12:05:00,25.53,25.54,25.51,25.54,24837.0,23.3558,23.3649,23.3375,23.3649,24837.0
2017-09-21 12:10:00,25.53,25.55,25.51,25.54,18874.0,23.3558,23.3741,23.3375,23.3649,18874.0
2017-09-21 12:15:00,25.54,25.54,25.5,25.52,14215.0,23.3649,23.3649,23.3283,23.3466,14215.0
2017-09-21 12:20:00,25.52,25.52,25.5,25.52,9760.0,23.3466,23.3466,23.3283,23.3466,9760.0
2017-09-21 12:25:00,25.52,25.55,25.52,25.54,28821.0,23.3466,23.3741,23.3466,23.3649,28821.0
2017-09-21 12:30:00,25.54,25.55,25.53,25.54,25198.0,23.3649,23.3741,23.3558,23.3649,25198.0
2017-09-21 12:35:00,25.54,25.56,25.54,25.55,19022.0,23.3649,23.3832,23.3649,23.3741,19022.0
2017-09-21 12:40:00,25.55,25.55,25.53,25.54,16293.0,23.3741,23.3741,23.3558,23.3649,16293.0
2017-09-21 12:45:00,25.54,25.55,25.53,25.54,21646.0,23.3649,23.3741,23.3558,23.3649,21646.0
2017-09-21 12:50:00,25.54,25.56,25.51,25.55,73626.0,23.3649,23.3832,23.3375,23.3741,73626.0
2017-09-21 12:55:00,25.55,25.56,25.54,25.54,20641.0,23.3741,23.3832,23.3649,23.3649,20641.0
2017-09-21 13:00:00,25.55,25.57,25.54,25.56,10811.0,23.3741,23.3924,23.3649,23.3832,10811.0
2017-09-21 13:05:00,25.56,25.58,25.55,25.58,17802.0,23.3832,23.4015,23.3741,23.4015,17802.0
2017-09-21 13:10:00,25.58,25.6,25.56,25.59,22853.0,23.4015,23.4198,23.3832,23.4107,22853.0
2017-09-21 13:15:00,25.6,25.63,25.59,25.63,42288.0,23.4198,23.4473,23.4107,23.4473,42288.0
2017-09-21 13:20:00,25.62,25.63,25.61,25.62,34734.0,23.4381,23.4473,23.429,23.4381,34734.0
2017-09-21 13:25:00,25.61,25.61,25.59,25.6,8036.0,23.429,23.429,23.4107,23.4198,8036.0
2017-09-21 13:30:00,25.6,25.6,25.59,25.6,3096.0,23.4198,23.4198,23.4107,23.4198,3096.0
2017-09-21 13:35:00,25.59,25.62,25.59,25.62,9754.0,23.4107,23.4381,23.4107,23.4381,9754.0
2017-09-21 13:40:00,25.62,25.62,25.58,25.58,16476.0,23.4381,23.4381,23.4015,23.4015,16476.0
2017-09-21 13:45:00,25.59,25.59,25.56,25.57,17765.0,23.4107,23.4107,23.3832,23.3924,17765.0
2017-09-21 13:50:00,25.57,25.6,25.56,25.6,17154.0,23.3924,23.4198,23.3832,23.4198,17154.0
2017-09-21 13:55:00,25.6,25.63,25.59,25.63,7932.0,23.4198,23.4473,23.4107,23.4473,7932.0
2017-09-21 14:00:00,25.63,25.64,25.62,25.64,18987.0,23.4473,23.4564,23.4381,23.4564,18987.0
2017-09-21 14:05:00,25.64,25.65,25.63,25.65,26115.0,23.4564,23.4655,23.4473,23.4655,26115.0
2017-09-21 14:10:00,25.64,25.65,25.62,25.64,37742.0,23.4564,23.4655,23.4381,23.4564,37742.0
2017-09-21 14:15:00,25.64,25.65,25.61,25.62,19415.0,23.4564,23.4655,23.429,23.4381,19415.0
2017-09-21 14:20:00,25.62,25.62,25.61,25.62,22025.0,23.4381,23.4381,23.429,23.4381,22025.0
2017-09-21 14:25:00,25.62,25.65,25.61,25.64,15107.0,23.4381,23.4655,23.429,23.4564,15107.0
2017-09-21 14:30:00,25.64,25.65,25.61,25.63,25931.0,23.4564,23.4655,23.429,23.4473,25931.0
2017-09-21 14:35:00,25.63,25.63,25.59,25.6,22300.0,23.4473,23.4473,23.4107,23.4198,22300.0
2017-09-21 14:40:00,25.6,25.61,25.58,25.58,21690.0,23.4198,23.429,23.4015,23.4015,21690.0
2017-09-21 14:45:00,25.58,25.58,25.55,25.57,34752.0,23.4015,23.4015,23.3741,23.3924,34752.0
2017-09-21 14:50:00,25.57,25.58,25.56,25.57,30103.0,23.3924,23.4015,23.3832,23.3924,30103.0
2017-09-21 14:55:00,25.58,25.59,25.56,25.57,58191.0,23.4015,23.4107,23.3832,23.3924,58191.0
2017-09-21 15:00:00,25.57,25.58,25.56,25.58,80926.0,23.3924,23.4015,23.3832,23.4015,80926.0
2017-09-21 15:05:00,25.58,25.59,25.56,25.58,138465.0,23.4015,23.4107,23.3832,23.4015,138465.0
2017-09-21 15:10:00,25.58,25.58,25.56,25.58,29550.0,23.4015,23.4015,23.3832,23.4015,29550.0
2017-09-21 15:15:00,25.58,25.59,25.57,25.59,21593.0,23.4015,23.4107,23.3924,23.4107,21593.0
2017-09-21 15:20:00,25.59,25.64,25.58,25.64,83749.0,23.4107,23.4564,23.4015,23.4564,83749.0
2017-09-21 15:25:00,25.64,25.68,25.63,25.68,38215.0,23.4564,23.493,23.4473,23.493,38215.0
2017-09-21 15:30:00,25.68,25.69,25.66,25.68,63328.0,23.493,23.5021,23.4747,23.493,63328.0
2017-09-21 15:35:00,25.68,25.69,25.67,25.68,19987.0,23.493,23.5021,23.4838,23.493,19987.0
2017-09-21 15:40:00,25.68,25.69,25.63,25.64,66197.0,23.493,23.5021,23.4473,23.4564,66197.0
2017-09-21 15:45:00,25.63,25.66,25.62,25.65,49032.0,23.4473,23.4747,23.4381,23.4655,49032.0
2017-09-21 15:50:00,25.65,25.66,25.64,25.66,24918.0,23.4655,23.4747,23.4564,23.4747,24918.0
2017-09-21 15:55:00,25.65,25.66,25.64,25.65,140436.0,23.4655,23.4747,23.4564,23.4655,140436.0
2017-09-22 09:30:00,25.66,25.73,25.63,25.7,44049.0,23.4747,23.5387,23.4473,23.5113,44049.0
2017-09-22 09:35:00,25.7,25.74,25.7,25.71,22745.0,23.5113,23.5479,23.5113,23.5204,22745.0
2017-09-22 09:40:00,25.7,25.82,25.69,25.78,26891.0,23.5113,23.6211,23.5021,23.5845,26891.0
2017-09-22 09:45:00,25.78,25.86,25.77,25.86,28546.0,23.5845,23.6577,23.5753,23.6577,28546.0
2017-09-22 09:50:00,25.87,25.94,25.84,25.87,61054.0,23.6668,23.7309,23.6394,23.6668,61054.0
2017-09-22 09:55:00,25.86,25.9,25.85,25.86,39339.0,23.6577,23.6943,23.6485,23.6577,39339.0
2017-09-22 10:00:00,25.86,25.92,25.85,25.9,160870.0,23.6577,23.7126,23.6485,23.6943,160870.0
2017-09-22 10:05:00,25.91,25.93,25.88,25.9,55127.0,23.7034,23.7217,23.676,23.6943,55127.0
2017-09-22 10:10:00,25.91,25.92,25.87,25.89,125069.0,23.7034,23.7126,23.6668,23.6851,125069.0
2017-09-22 10:15:00,25.9,25.91,25.84,25.85,22206.0,23.6943,23.7034,23.6394,23.6485,22206.0
2017-09-22 10:20:00,25.85,25.87,25.83,25.87,16554.0,23.6485,23.6668,23.6302,23.6668,16554.0
2017-09-22 10:25:00,25.86,25.86,25.82,25.84,16942.0,23.6577,23.6577,23.6211,23.6394,16942.0
2017-09-22 10:30:00,25.84,25.88,25.8,25.83,476149.0,23.6394,23.676,23.6028,23.6302,476149.0
2017-09-22 10:35:00,25.83,25.9,25.82,25.87,137977.0,23.6302,23.6943,23.6211,23.6668,137977.0
2017-09-22 10:40:00,25.87,25.9,25.83,25.85,34857.0,23.6668,23.6943,23.6302,23.6485,34857.0
2017-09-22 10:45:00,25.85,25.93,25.84,25.91,25673.0,23.6485,23.7217,23.6394,23.7034,25673.0
2017-09-22 10:50:00,25.92,25.92,25.87,25.89,18852.0,23.7126,23.7126,23.6668,23.6851,18852.0
2017-09-22 10:55:00,25.89,25.92,25.89,25.91,14774.0,23.6851,23.7126,23.6851,23.7034,14774.0
2017-09-22 11:00:00,25.91,25.96,25.9,25.96,28971.0,23.7034,23.7491,23.6943,23.7491,28971.0
2017-09-22 11:05:00,25.96,25.99,25.95,25.97,51748.0,23.7491,23.7766,23.74,23.7583,51748.0
2017-09-22 11:10:00,25.98,26.02,25.97,26.0,43416.0,23.7674,23.804,23.7583,23.7857,43416.0
2017-09-22 11:15:00,25.99,26.02,25.99,26.01,75750.0,23.7766,23.804,23.7766,23.7949,75750.0
2017-09-22 11:20:00,26.0,26.0,25.96,25.96,14991.0,23.7857,23.7857,23.7491,23.7491,14991.0
2017-09-22 11:25:00,25.96,25.97,25.94,25.97,17431.0,23.7491,23.7583,23.7309,23.7583,17431.0
2017-09-22 11:30:00,25.96,25.98,25.96,25.98,8049.0,23.7491,23.7674,23.7491,23.7674,8049.0
2017-09-22 11:35:00,25.98,26.0,25.98,25.99,16035.0,23.7674,23.7857,23.7674,23.7766,16035.0
2017-09-22 11:40:00,25.98,26.02,25.98,26.02,20630.0,23.7674,23.804,23.7674,23.804,20630.0
2017-09-22 11:45:00,26.02,26.02,25.94,25.95,38543.0,23.804,23.804,23.7309,23.74,38543.0
2017-09-22 11:50:00,25.95,25.96,25.93,25.95,20039.0,23.74,23.7491,23.7217,23.74,20039.0
2017-09-22 11:55:00,25.94,25.95,25.93,25.94,11029.0,23.7309,23.74,23.7217,23.7309,11029.0
2017-09-22 12:00:00,25.93,25.95,25.93,25.93,5919.0,23.7217,23.74,23.7217,23.7217,5919.0
2017-09-22 12:05:00,25.92,25.98,25.91,25.98,35859.0,23.7126,23.7674,23.7034,23.7674,35859.0
2017-09-22 12:10:00,25.98,25.99,25.98,25.99,4031.0,23.7674,23.7766,23.7674,23.7766,4031.0
2017-09-22 12:15:00,25.99,25.99,25.95,25.97,14869.0,23.7766,23.7766,23.74,23.7583,14869.0
2017-09-22 12:20:00,25.97,25.98,25.97,25.98,4900.0,23.7583,23.7674,23.7583,23.7674,4900.0
2017-09-22 12:25:00,25.98,25.99,25.97,25.99,12751.0,23.7674,23.7766,23.7583,23.7766,12751.0
2017-09-22 12:30:00,25.99,25.99,25.97,25.99,13757.0,23.7766,23.7766,23.7583,23.7766,13757.0
2017-09-22 12:35:00,25.99,25.99,25.96,25.96,10685.0,23.7766,23.7766,23.7491,23.7491,10685.0
2017-09-22 12:40:00,25.96,25.97,25.96,25.97,2000.0,23.7491,23.7583,23.7491,23.7583,2000.0
2017-09-22 12:45:00,25.97,25.99,25.97,25.99,9824.0,23.7583,23.7766,23.7583,23.7766,9824.0
2017-09-22 12:50:00,25.99,26.0,25.97,25.97,22669.0,23.7766,23.7857,23.7583,23.7583,22669.0
2017-09-22 12:55:00,25.98,25.99,25.98,25.99,4312.0,23.7674,23.7766,23.7674,23.7766,4312.0
2017-09-22 13:00:00,25.99,25.99,25.97,25.98,3704.0,23.7766,23.7766,23.7583,23.7674,3704.0
2017-09-22 13:05:00,25.97,25.99,25.97,25.99,30851.0,23.7583,23.7766,23.7583,23.7766,30851.0
2017-09-22 13:10:00,25.99,25.99,25.89,25.89,50907.0,23.7766,23.7766,23.6851,23.6851,50907.0
2017-09-22 13:15:00,25.89,25.91,25.81,25.84,139415.0,23.6851,23.7034,23.6119,23.6394,139415.0
2017-09-22 13:20:00,25.85,25.87,25.84,25.84,21203.0,23.6485,23.6668,23.6394,23.6394,21203.0
2017-09-22 13:25:00,25.84,25.88,25.84,25.87,21316.0,23.6394,23.676,23.6394,23.6668,21316.0
2017-09-22 13:30:00,25.87,25.88,25.86,25.88,6957.0,23.6668,23.676,23.6577,23.676,6957.0
2017-09-22 13:35:00,25.88,25.9,25.87,25.88,9272.0,23.676,23.6943,23.6668,23.676,9272.0
2017-09-22 13:40:00,25.88,25.93,25.86,25.93,32594.0,23.676,23.7217,23.6577,23.7217,32594.0
2017-09-22 13:45:00,25.93,25.93,25.9,25.91,10714.0,23.7217,23.7217,23.6943,23.7034,10714.0
2017-09-22 13:50:00,25.9,25.91,25.88,25.91,14501.0,23.6943,23.7034,23.676,23.7034,14501.0
2017-09-22 13:55:00,25.9,25.93,25.9,25.92,7361.0,23.6943,23.7217,23.6943,23.7126,7361.0
2017-09-22 14:00:00,25.92,25.92,25.9,25.91,7692.0,23.7126,23.7126,23.6943,23.7034,7692.0
2017-09-22 14:05:00,25.9,25.91,25.9,25.91,5231.0,23.6943,23.7034,23.6943,23.7034,5231.0
2017-09-22 14:10:00,25.91,25.91,25.88,25.89,14133.0,23.7034,23.7034,23.676,23.6851,14133.0
2017-09-22 14:15:00,25.89,25.97,25.86,25.86,16413.0,23.6851,23.7583,23.6577,23.6577,16413.0
2017-09-22 14:20:00,25.87,25.87,25.85,25.85,6217.0,23.6668,23.6668,23.6485,23.6485,6217.0
2017-09-22 14:25:00,25.85,25.86,25.8,25.81,15780.0,23.6485,23.6577,23.6028,23.6119,15780.0
2017-09-22 14:30:00,25.81,25.82,25.81,25.81,4916.0,23.6119,23.6211,23.6119,23.6119,4916.0
2017-09-22 14:35:00,25.82,25.82,25.8,25.8,9300.0,23.6211,23.6211,23.6028,23.6028,9300.0
2017-09-22 14:40:00,25.8,25.81,25.78,25.79,16157.0,23.6028,23.6119,23.5845,23.5936,16157.0
2017-09-22 14:45:00,25.78,25.81,25.78,25.8,13409.0,23.5845,23.6119,23.5845,23.6028,13409.0
2017-09-22 14:50:00,25.79,25.8,25.77,25.78,12379.0,23.5936,23.6028,23.5753,23.5845,12379.0
2017-09-22 14:55:00,25.77,25.78,25.73,25.74,17922.0,23.5753,23.5845,23.5387,23.5479,17922.0
2017-09-22 15:00:00,25.74,25.76,25.72,25.74,22064.0,23.5479,23.5662,23.5296,23.5479,22064.0
2017-09-22 15:05:00,25.75,25.75,25.74,25.75,14769.0,23.557,23.557,23.5479,23.557,14769.0
2017-09-22 15:10:00,25.75,25.76,25.74,25.75,27681.0,23.557,23.5662,23.5479,23.557,27681.0
2017-09-22 15:15:00,25.75,25.76,25.73,25.75,28419.0,23.557,23.5662,23.5387,23.557,28419.0
2017-09-22 15:20:00,25.75,25.76,25.74,25.74,15168.0,23.557,23.5662,23.5479,23.5479,15168.0
2017-09-22 15:25:00,25.75,25.77,25.74,25.76,9493.0,23.557,23.5753,23.5479,23.5662,9493.0
2017-09-22 15:30:00,25.76,25.77,25.73,25.75,58778.0,23.5662,23.5753,23.5387,23.557,58778.0
2017-09-22 15:35:00,25.75,25.76,25.73,25.74,22242.0,23.557,23.5662,23.5387,23.5479,22242.0
2017-09-22 15:40:00,25.74,25.74,25.73,25.74,35893.0,23.5479,23.5479,23.5387,23.5479,35893.0
2017-09-22 15:45:00,25.74,25.84,25.73,25.84,129257.0,23.5479,23.6394,23.5387,23.6394,129257.0
2017-09-22 15:50:00,25.83,25.91,25.83,25.91,293789.0,23.6302,23.7034,23.6302,23.7034,293789.0
2017-09-22 15:55:00,25.91,25.91,25.86,25.88,601678.0,23.7034,23.7034,23.6577,23.676,601678.0
2017-09-25 09:30:00,25.76,25.94,25.74,25.91,69650.0,23.5662,23.7309,23.5479,23.7034,69650.0
2017-09-25 09:35:00,25.92,25.98,25.89,25.93,33024.0,23.7126,23.7674,23.6851,23.7217,33024.0
2017-09-25 09:40:00,25.93,25.94,25.85,25.86,32146.0,23.7217,23.7309,23.6485,23.6577,32146.0
2017-09-25 09:45:00,25.86,25.93,25.86,25.89,26445.0,23.6577,23.7217,23.6577,23.6851,26445.0
2017-09-25 09:50:00,25.89,25.93,25.86,25.89,101848.0,23.6851,23.7217,23.6577,23.6851,101848.0
2017-09-25 09:55:00,25.9,26.0,25.9,25.99,35452.0,23.6943,23.7857,23.6943,23.7766,35452.0
2017-09-25 10:00:00,25.98,25.99,25.93,25.95,20293.0,23.7674,23.7766,23.7217,23.74,20293.0
2017-09-25 10:05:00,25.95,25.95,25.9,25.95,24754.0,23.74,23.74,23.6943,23.74,24754.0
2017-09-25 10:10:00,25.95,25.97,25.91,25.95,464619.0,23.74,23.7583,23.7034,23.74,464619.0
2017-09-25 10:15:00,25.95,26.06,25.95,26.0,87751.0,23.74,23.8406,23.74,23.7857,87751.0
2017-09-25 10:20:00,26.01,26.11,26.0,26.1,104405.0,23.7949,23.8864,23.7857,23.8772,104405.0
2017-09-25 10:25:00,26.1,26.14,26.08,26.13,44361.0,23.8772,23.9138,23.8589,23.9047,44361.0
2017-09-25 10:30:00,26.13,26.15,26.11,26.12,33707.0,23.9047,23.923,23.8864,23.8955,33707.0
2017-09-25 10:35:00,26.12,26.12,26.04,26.07,26188.0,23.8955,23.8955,23.8223,23.8498,26188.0
2017-09-25 10:40:00,26.06,26.06,26.03,26.06,11589.0,23.8406,23.8406,23.8132,23.8406,11589.0
2017-09-25 10:45:00,26.06,26.06,26.0,26.0,10903.0,23.8406,23.8406,23.7857,23.7857,10903.0
2017-09-25 10:50:00,26.0,26.02,25.97,25.99,21695.0,23.7857,23.804,23.7583,23.7766,21695.0
2017-09-25 10:55:00,25.99,26.0,25.96,25.97,14745.0,23.7766,23.7857,23.7491,23.7583,14745.0
2017-09-25 11:00:00,25.97,25.97,25.9,25.91,26814.0,23.7583,23.7583,23.6943,23.7034,26814.0
2017-09-25 11:05:00,25.92,25.97,25.91,25.95,14438.0,23.7126,23.7583,23.7034,23.74,14438.0
2017-09-25 11:10:00,25.95,25.95,25.91,25.93,25135.0,23.74,23.74,23.7034,23.7217,25135.0
2017-09-25 11:15:00,25.93,26.0,25.92,26.0,45207.0,23.7217,23.7857,23.7126,23.7857,45207.0
2017-09-25 11:20:00,26.0,26.04,25.99,26.02,12949.0,23.7857,23.8223,23.7766,23.804,12949.0
2017-09-25 11:25:00,26.03,26.07,26.02,26.06,15287.0,23.8132,23.8498,23.804,23.8406,15287.0
2017-09-25 11:30:00,26.05,26.06,26.03,26.04,6187.0,23.8315,23.8406,23.8132,23.8223,6187.0
2017-09-25 11:35:00,26.04,26.04,26.02,26.03,5898.0,23.8223,23.8223,23.804,23.8132,5898.0
2017-09-25 11:40:00,26.03,26.03,25.99,25.99,5593.0,23.8132,23.8132,23.7766,23.7766,5593.0
2017-09-25 11:45:00,26.0,26.04,25.97,26.0,45948.0,23.7857,23.8223,23.7583,23.7857,45948.0
2017-09-25 11:50:00,26.01,26.03,26.0,26.02,11597.0,23.7949,23.8132,23.7857,23.804,11597.0
2017-09-25 11:55:00,26.02,26.02,25.99,26.02,31512.0,23.804,23.804,23.7766,23.804,31512.0
2017-09-25 12:00:00,26.02,26.02,25.98,25.98,10728.0,23.804,23.804,23.7674,23.7674,10728.0
2017-09-25 12:05:00,25.98,26.0,25.96,25.96,11885.0,23.7674,23.7857,23.7491,23.7491,11885.0
2017-09-25 12:10:00,25.97,25.98,25.94,25.95,13263.0,23.7583,23.7674,23.7309,23.74,13263.0
2017-09-25 12:15:00,25.96,25.97,25.94,25.96,9760.0,23.7491,23.7583,23.7309,23.7491,9760.0
2017-09-25 12:20:00,25.95,25.99,25.94,25.98,31297.0,23.74,23.7766,23.7309,23.7674,31297.0
2017-09-25 12:25:00,25.99,26.05,25.99,26.03,22466.0,23.7766,23.8315,23.7766,23.8132,22466.0
2017-09-25 12:30:00,26.03,26.03,26.0,26.01,8582.0,23.8132,23.8132,23.7857,23.7949,8582.0
2017-09-25 12:35:00,26.01,26.02,26.0,26.01,7767.0,23.7949,23.804,23.7857,23.7949,7767.0
2017-09-25 12:40:00,26.02,26.04,26.01,26.04,6923.0,23.804,23.8223,23.7949,23.8223,6923.0
2017-09-25 12:45:00,26.04,26.06,26.02,26.03,8005.0,23.8223,23.8406,23.804,23.8132,8005.0
2017-09-25 12:50:00,26.04,26.06,26.03,26.04,7694.0,23.8223,23.8406,23.8132,23.8223,7694.0
2017-09-25 12:55:00,26.05,26.06,26.04,26.05,5032.0,23.8315,23.8406,23.8223,23.8315,5032.0
2017-09-25 13:00:00,26.06,26.07,26.04,26.06,11091.0,23.8406,23.8498,23.8223,23.8406,11091.0
2017-09-25 13:05:00,26.07,26.07,26.05,26.06,6741.0,23.8498,23.8498,23.8315,23.8406,6741.0
2017-09-25 13:10:00,26.06,26.1,26.05,26.07,18543.0,23.8406,23.8772,23.8315,23.8498,18543.0
2017-09-25 13:15:00,26.08,26.13,26.07,26.11,25030.0,23.8589,23.9047,23.8498,23.8864,25030.0
2017-09-25 13:20:00,26.11,26.15,26.1,26.13,11064.0,23.8864,23.923,23.8772,23.9047,11064.0
2017-09-25 13:25:00,26.12,26.13,26.11,26.11,10543.0,23.8955,23.9047,23.8864,23.8864,10543.0
2017-09-25 13:30:00,26.11,26.11,26.08,26.09,7814.0,23.8864,23.8864,23.8589,23.8681,7814.0
2017-09-25 13:35:00,26.09,26.12,26.08,26.11,17739.0,23.8681,23.8955,23.8589,23.8864,17739.0
2017-09-25 13:40:00,26.11,26.13,26.11,26.12,13672.0,23.8864,23.9047,23.8864,23.8955,13672.0
2017-09-25 13:45:00,26.11,26.11,26.09,26.1,5722.0,23.8864,23.8864,23.8681,23.8772,5722.0
2017-09-25 13:50:00,26.09,26.12,26.09,26.11,9743.0,23.8681,23.8955,23.8681,23.8864,9743.0
2017-09-25 13:55:00,26.11,26.13,26.1,26.11,15604.0,23.8864,23.9047,23.8772,23.8864,15604.0
2017-09-25 14:00:00,26.11,26.16,26.11,26.16,18255.0,23.8864,23.9321,23.8864,23.9321,18255.0
2017-09-25 14:05:00,26.15,26.16,26.14,26.14,14822.0,23.923,23.9321,23.9138,23.9138,14822.0
2017-09-25 14:10:00,26.14,26.18,26.14,26.18,78820.0,23.9138,23.9504,23.9138,23.9504,78820.0
2017-09-25 14:15:00,26.17,26.2,26.17,26.2,38223.0,23.9413,23.9687,23.9413,23.9687,38223.0
2017-09-25 14:20:00,26.2,26.2,26.17,26.19,19737.0,23.9687,23.9687,23.9413,23.9596,19737.0
2017-09-25 14:25:00,26.18,26.22,26.18,26.21,21482.0,23.9504,23.987,23.9504,23.9779,21482.0
2017-09-25 14:30:00,26.2,26.2,26.16,26.16,23591.0,23.9687,23.9687,23.9321,23.9321,23591.0
2017-09-25 14:35:00,26.16,26.17,26.15,26.17,6836.0,23.9321,23.9413,23.923,23.9413,6836.0
2017-09-25 14:40:00,26.17,26.18,26.14,26.14,15904.0,23.9413,23.9504,23.9138,23.9138,15904.0
2017-09-25 14:45:00,26.14,26.15,26.12,26.12,16190.0,23.9138,23.923,23.8955,23.8955,16190.0
2017-09-25 14:50:00,26.12,26.16,26.12,26.16,20378.0,23.8955,23.9321,23.8955,23.9321,20378.0
2017-09-25 14:55:00,26.16,26.17,26.15,26.17,15901.0,23.9321,23.9413,23.923,23.9413,15901.0
2017-09-25 15:00:00,26.16,26.16,26.14,26.14,25513.0,23.9321,23.9321,23.9138,23.9138,25513.0
2017-09-25 15:05:00,26.14,26.17,26.14,26.17,39634.0,23.9138,23.9413,23.9138,23.9413,39634.0
2017-09-25 15:10:00,26.17,26.21,26.16,26.19,33416.0,23.9413,23.9779,23.9321,23.9596,33416.0
2017-09-25 15:15:00,26.18,26.22,26.18,26.21,36411.0,23.9504,23.987,23.9504,23.9779,36411.0
2017-09-25 15:20:00,26.21,26.23,26.19,26.23,38960.0,23.9779,23.9962,23.9596,23.9962,38960.0
2017-09-25 15:25:00,26.23,26.25,26.23,26.24,62713.0,23.9962,24.0145,23.9962,24.0053,62713.0
2017-09-25 15:30:00,26.24,26.25,26.22,26.22,294283.0,24.0053,24.0145,23.987,23.987,294283.0
2017-09-25 15:35:00,26.23,26.23,26.18,26.19,32338.0,23.9962,23.9962,23.9504,23.9596,32338.0
2017-09-25 15:40:00,26.19,26.21,26.18,26.2,49540.0,23.9596,23.9779,23.9504,23.9687,49540.0
2017-09-25 15:45:00,26.21,26.24,26.19,26.21,73675.0,23.9779,24.0053,23.9596,23.9779,73675.0
2017-09-25 15:50:00,26.21,26.22,26.17,26.17,47574.0,23.9779,23.987,23.9413,23.9413,47574.0
2017-09-25 15:55:00,26.18,26.2,26.16,26.17,248693.0,23.9504,23.9687,23.9321,23.9413,248693.0
2017-09-26 09:30:00,26.26,26.29,26.19,26.26,43030.0,24.0236,24.051,23.9596,24.0236,43030.0
2017-09-26 09:35:00,26.25,26.44,26.25,26.44,67833.0,24.0145,24.1883,24.0145,24.1883,67833.0
2017-09-26 09:40:00,26.44,26.44,26.39,26.42,20906.0,24.1883,24.1883,24.1425,24.17,20906.0
2017-09-26 09:45:00,26.42,26.47,26.39,26.46,34283.0,24.17,24.2157,24.1425,24.2066,34283.0
2017-09-26 09:50:00,26.46,26.55,26.46,26.53,83772.0,24.2066,24.2889,24.2066,24.2706,83772.0
2017-09-26 09:55:00,26.52,26.53,26.45,26.49,39040.0,24.2615,24.2706,24.1974,24.234,39040.0
2017-09-26 10:00:00,26.5,26.52,26.43,26.43,159126.0,24.2432,24.2615,24.1791,24.1791,159126.0
2017-09-26 10:05:00,26.43,26.43,26.39,26.39,23754.0,24.1791,24.1791,24.1425,24.1425,23754.0
2017-09-26 10:10:00,26.4,26.44,26.39,26.43,26770.0,24.1517,24.1883,24.1425,24.1791,26770.0
2017-09-26 10:15:00,26.43,26.46,26.41,26.42,16747.0,24.1791,24.2066,24.1608,24.17,16747.0
2017-09-26 10:20:00,26.42,26.43,26.34,26.34,22688.0,24.17,24.1791,24.0968,24.0968,22688.0
2017-09-26 10:25:00,26.35,26.35,26.27,26.29,24476.0,24.1059,24.1059,24.0327,24.051,24476.0
2017-09-26 10:30:00,26.29,26.36,26.26,26.34,28006.0,24.051,24.1151,24.0236,24.0968,28006.0
2017-09-26 10:35:00,26.33,26.33,26.26,26.26,256455.0,24.0876,24.0876,24.0236,24.0236,256455.0
2017-09-26 10:40:00,26.27,26.35,26.27,26.35,118080.0,24.0327,24.1059,24.0327,24.1059,118080.0
2017-09-26 10:45:00,26.35,26.42,26.35,26.4,28710.0,24.1059,24.17,24.1059,24.1517,28710.0
2017-09-26 10:50:00,26.4,26.42,26.37,26.38,56381.0,24.1517,24.17,24.1242,24.1334,56381.0
2017-09-26 10:55:00,26.38,26.4,26.34,26.35,41067.0,24.1334,24.1517,24.0968,24.1059,41067.0
2017-09-26 11:00:00,26.35,26.35,26.25,26.26,31710.0,24.1059,24.1059,24.0145,24.0236,31710.0
2017-09-26 11:05:00,26.26,26.3,26.24,26.29,19059.0,24.0236,24.0602,24.0053,24.051,19059.0
2017-09-26 11:10:00,26.3,26.33,26.29,26.32,40556.0,24.0602,24.0876,24.051,24.0785,40556.0
2017-09-26 11:15:00,26.31,26.35,26.3,26.35,33354.0,24.0693,24.1059,24.0602,24.1059,33354.0
2017-09-26 11:20:00,26.35,26.38,26.31,26.36,85078.0,24.1059,24.1334,24.0693,24.1151,85078.0
2017-09-26 11:25:00,26.35,26.35,26.29,26.3,46375.0,24.1059,24.1059,24.051,24.0602,46375.0
2017-09-26 11:30:00,26.3,26.36,26.3,26.34,25549.0,24.0602,24.1151,24.0602,24.0968,25549.0
2017-09-26 11:35:00,26.34,26.35,26.32,26.34,10718.0,24.0968,24.1059,24.0785,24.0968,10718.0
2017-09-26 11:40:00,26.34,26.41,26.33,26.4,23623.0,24.0968,24.1608,24.0876,24.1517,23623.0
2017-09-26 11:45:00,26.39,26.43,26.37,26.41,22297.0,24.1425,24.1791,24.1242,24.1608,22297.0
2017-09-26 11:50:00,26.4,26.43,26.39,26.4,43097.0,24.1517,24.1791,24.1425,24.1517,43097.0
2017-09-26 11:55:00,26.41,26.43,26.39,26.43,34101.0,24.1608,24.1791,24.1425,24.1791,34101.0
2017-09-26 12:00:00,26.43,26.49,26.43,26.48,20635.0,24.1791,24.234,24.1791,24.2249,20635.0
2017-09-26 12:05:00,26.48,26.51,26.48,26.51,50339.0,24.2249,24.2523,24.2249,24.2523,50339.0
2017-09-26 12:10:00,26.51,26.54,26.5,26.53,12431.0,24.2523,24.2798,24.2432,24.2706,12431.0
2017-09-26 12:15:00,26.53,26.53,26.51,26.51,4600.0,24.2706,24.2706,24.2523,24.2523,4600.0
2017-09-26 12:20:00,26.51,26.52,26.48,26.51,16383.0,24.2523,24.2615,24.2249,24.2523,16383.0
2017-09-26 12:25:00,26.51,26.53,26.5,26.52,28278.0,24.2523,24.2706,24.2432,24.2615,28278.0
2017-09-26 12:30:00,26.52,26.53,26.5,26.5,34185.0,24.2615,24.2706,24.2432,24.2432,34185.0
2017-09-26 12:35:00,26.5,26.51,26.47,26.47,60057.0,24.2432,24.2523,24.2157,24.2157,60057.0
2017-09-26 12:40:00,26.46,26.48,26.45,26.46,20536.0,24.2066,24.2249,24.1974,24.2066,20536.0
2017-09-26 12:45:00,26.46,26.47,26.45,26.47,10549.0,24.2066,24.2157,24.1974,24.2157,10549.0
2017-09-26 12:50:00,26.47,26.5,26.47,26.48,11370.0,24.2157,24.2432,24.2157,24.2249,11370.0
2017-09-26 12:55:00,26.47,26.49,26.46,26.49,16717.0,24.2157,24.234,24.2066,24.234,16717.0
2017-09-26 13:00:00,26.5,26.5,26.48,26.49,15401.0,24.2432,24.2432,24.2249,24.234,15401.0
2017-09-26 13:05:00,26.48,26.48,26.46,26.47,7747.0,24.2249,24.2249,24.2066,24.2157,7747.0
2017-09-26 13:10:00,26.46,26.47,26.46,26.46,12246.0,24.2066,24.2157,24.2066,24.2066,12246.0
2017-09-26 13:15:00,26.47,26.51,26.46,26.51,16186.0,24.2157,24.2523,24.2066,24.2523,16186.0
2017-09-26 13:20:00,26.51,26.51,26.46,26.46,13132.0,24.2523,24.2523,24.2066,24.2066,13132.0
2017-09-26 13:25:00,26.46,26.48,26.46,26.48,7498.0,24.2066,24.2249,24.2066,24.2249,7498.0
2017-09-26 13:30:00,26.48,26.5,26.47,26.5,12415.0,24.2249,24.2432,24.2157,24.2432,12415.0
2017-09-26 13:35:00,26.49,26.5,26.49,26.5,9925.0,24.234,24.2432,24.234,24.2432,9925.0
2017-09-26 13:40:00,26.49,26.5,26.48,26.49,11608.0,24.234,24.2432,24.2249,24.234,11608.0
2017-09-26 13:45:00,26.48,26.5,26.48,26.5,51992.0,24.2249,24.2432,24.2249,24.2432,51992.0
2017-09-26 13:50:00,26.5,26.51,26.49,26.5,10959.0,24.2432,24.2523,24.234,24.2432,10959.0
2017-09-26 13:55:00,26.5,26.5,26.49,26.5,15525.0,24.2432,24.2432,24.234,24.2432,15525.0
2017-09-26 14:00:00,26.5,26.51,26.45,26.46,60962.0,24.2432,24.2523,24.1974,24.2066,60962.0
2017-09-26 14:05:00,26.46,26.46,26.43,26.43,17127.0,24.2066,24.2066,24.1791,24.1791,17127.0
2017-09-26 14:10:00,26.44,26.44,26.4,26.42,28246.0,24.1883,24.1883,24.1517,24.17,28246.0
2017-09-26 14:15:00,26.41,26.45,26.41,26.43,37734.0,24.1608,24.1974,24.1608,24.1791,37734.0
2017-09-26 14:20:00,26.43,26.44,26.41,26.41,7933.0,24.1791,24.1883,24.1608,24.1608,7933.0
2017-09-26 14:25:00,26.41,26.42,26.41,26.42,4855.0,24.1608,24.17,24.1608,24.17,4855.0
2017-09-26 14:30:00,26.42,26.42,26.4,26.4,7600.0,24.17,24.17,24.1517,24.1517,7600.0
2017-09-26 14:35:00,26.41,26.42,26.38,26.4,21312.0,24.1608,24.17,24.1334,24.1517,21312.0
2017-09-26 14:40:00,26.39,26.4,26.39,26.39,6602.0,24.1425,24.1517,24.1425,24.1425,6602.0
2017-09-26 14:45:00,26.39,26.4,26.38,26.38,9398.0,24.1425,24.1517,24.1334,24.1334,9398.0
2017-09-26 14:50:00,26.39,26.41,26.38,26.4,22747.0,24.1425,24.1608,24.1334,24.1517,22747.0
2017-09-26 14:55:00,26.4,26.4,26.38,26.39,14100.0,24.1517,24.1517,24.1334,24.1425,14100.0
2017-09-26 15:00:00,26.39,26.4,26.38,26.39,18011.0,24.1425,24.1517,24.1334,24.1425,18011.0
2017-09-26 15:05:00,26.39,26.39,26.38,26.38,8139.0,24.1425,24.1425,24.1334,24.1334,8139.0
2017-09-26 15:10:00,26.39,26.39,26.37,26.38,13936.0,24.1425,24.1425,24.1242,24.1334,13936.0
2017-09-26 15:15:00,26.38,26.4,26.37,26.39,23155.0,24.1334,24.1517,24.1242,24.1425,23155.0
2017-09-26 15:20:00,26.39,26.4,26.39,26.39,4574.0,24.1425,24.1517,24.1425,24.1425,4574.0
2017-09-26 15:25:00,26.39,26.41,26.39,26.41,14512.0,24.1425,24.1608,24.1425,24.1608,14512.0
2017-09-26 15:30:00,26.41,26.41,26.39,26.4,31091.0,24.1608,24.1608,24.1425,24.1517,31091.0
2017-09-26 15:35:00,26.4,26.42,26.39,26.41,50043.0,24.1517,24.17,24.1425,24.1608,50043.0
2017-09-26 15:40:00,26.41,26.41,26.36,26.36,75120.0,24.1608,24.1608,24.1151,24.1151,75120.0
2017-09-26 15:45:00,26.36,26.37,26.35,26.35,54260.0,24.1151,24.1242,24.1059,24.1059,54260.0
2017-09-26 15:50:00,26.36,26.36,26.33,26.35,108934.0,24.1151,24.1151,24.0876,24.1059,108934.0
2017-09-26 15:55:00,26.35,26.35,26.33,26.34,184513.0,24.1059,24.1059,24.0876,24.0968,184513.0
2017-09-27 09:30:00,26.47,26.6,26.45,26.57,43450.0,24.2157,24.3346,24.1974,24.3072,43450.0
2017-09-27 09:35:00,26.59,26.64,26.54,26.54,40421.0,24.3255,24.3712,24.2798,24.2798,40421.0
2017-09-27 09:40:00,26.55,26.61,26.54,26.6,28431.0,24.2889,24.3438,24.2798,24.3346,28431.0
2017-09-27 09:45:00,26.6,26.6,26.53,26.55,166619.0,24.3346,24.3346,24.2706,24.2889,166619.0
2017-09-27 09:50:00,26.56,26.58,26.45,26.45,43166.0,24.298,24.3163,24.1974,24.1974,43166.0
2017-09-27 09:55:00,26.46,26.46,26.36,26.37,254319.0,24.2066,24.2066,24.1151,24.1242,254319.0
2017-09-27 10:00:00,26.37,26.44,26.33,26.44,45105.0,24.1242,24.1883,24.0876,24.1883,45105.0
2017-09-27 10:05:00,26.43,26.47,26.42,26.46,111161.0,24.1791,24.2157,24.17,24.2066,111161.0
2017-09-27 10:10:00,26.45,26.49,26.44,26.49,18118.0,24.1974,24.234,24.1883,24.234,18118.0
2017-09-27 10:15:00,26.48,26.49,26.47,26.48,12829.0,24.2249,24.234,24.2157,24.2249,12829.0
2017-09-27 10:20:00,26.49,26.5,26.47,26.49,26548.0,24.234,24.2432,24.2157,24.234,26548.0
2017-09-27 10:25:00,26.49,26.49,26.47,26.48,39754.0,24.234,24.234,24.2157,24.2249,39754.0
2017-09-27 10:30:00,26.49,26.49,26.45,26.46,57536.0,24.234,24.234,24.1974,24.2066,57536.0
2017-09-27 10:35:00,26.46,26.47,26.35,26.36,34683.0,24.2066,24.2157,24.1059,24.1151,34683.0
2017-09-27 10:40:00,26.35,26.38,26.34,26.37,27394.0,24.1059,24.1334,24.0968,24.1242,27394.0
2017-09-27 10:45:00,26.37,26.39,26.36,26.37,8300.0,24.1242,24.1425,24.1151,24.1242,8300.0
2017-09-27 10:50:00,26.38,26.4,26.3,26.3,29068.0,24.1334,24.1517,24.0602,24.0602,29068.0
2017-09-27 10:55:00,26.31,26.31,26.27,26.28,21497.0,24.0693,24.0693,24.0327,24.0419,21497.0
2017-09-27 11:00:00,26.28,26.28,26.26,26.27,9700.0,24.0419,24.0419,24.0236,24.0327,9700.0
2017-09-27 11:05:00,26.27,26.31,26.27,26.28,14974.0,24.0327,24.0693,24.0327,24.0419,14974.0
2017-09-27 11:10:00,26.29,26.31,26.28,26.31,19002.0,24.051,24.0693,24.0419,24.0693,19002.0
2017-09-27 11:15:00,26.31,26.33,26.31,26.33,27848.0,24.0693,24.0876,24.0693,24.0876,27848.0
2017-09-27 11:20:00,26.33,26.35,26.31,26.35,8384.0,24.0876,24.1059,24.0693,24.1059,8384.0
2017-09-27 11:25:00,26.35,26.37,26.34,26.36,15553.0,24.1059,24.1242,24.0968,24.1151,15553.0
2017-09-27 11:30:00,26.35,26.35,26.31,26.31,6734.0,24.1059,24.1059,24.0693,24.0693,6734.0
2017-09-27 11:35:00,26.3,26.31,26.28,26.29,18508.0,24.0602,24.0693,24.0419,24.051,18508.0
2017-09-27 11:40:00,26.29,26.3,26.28,26.3,5441.0,24.051,24.0602,24.0419,24.0602,5441.0
2017-09-27 11:45:00,26.29,26.3,26.2,26.21,41833.0,24.051,24.0602,23.9687,23.9779,41833.0
2017-09-27 11:50:00,26.21,26.26,26.2,26.26,23599.0,23.9779,24.0236,23.9687,24.0236,23599.0
2017-09-27 11:55:00,26.25,26.29,26.25,26.28,14006.0,24.0145,24.051,24.0145,24.0419,14006.0
2017-09-27 12:00:00,26.28,26.3,26.26,26.26,12236.0,24.0419,24.0602,24.0236,24.0236,12236.0
2017-09-27 12:05:00,26.27,26.31,26.27,26.3,6840.0,24.0327,24.0693,24.0327,24.0602,6840.0
2017-09-27 12:10:00,26.3,26.31,26.29,26.31,13543.0,24.0602,24.0693,24.051,24.0693,13543.0
2017-09-27 12:15:00,26.3,26.37,26.3,26.37,51763.0,24.0602,24.1242,24.0602,24.1242,51763.0
2017-09-27 12:20:00,26.36,26.37,26.34,26.35,4759.0,24.1151,24.1242,24.0968,24.1059,4759.0
2017-09-27 12:25:00,26.34,26.37,26.34,26.36,11631.0,24.0968,24.1242,24.0968,24.1151,11631.0
2017-09-27 12:30:00,26.36,26.37,26.35,26.37,7950.0,24.1151,24.1242,24.1059,24.1242,7950.0
2017-09-27 12:35:00,26.36,26.38,26.36,26.37,8000.0,24.1151,24.1334,24.1151,24.1242,8000.0
2017-09-27 12:40:00,26.38,26.42,26.38,26.41,16887.0,24.1334,24.17,24.1334,24.1608,16887.0
2017-09-27 12:45:00,26.42,26.43,26.41,26.41,13805.0,24.17,24.1791,24.1608,24.1608,13805.0
2017-09-27 12:50:00,26.4,26.42,26.39,26.4,10981.0,24.1517,24.17,24.1425,24.1517,10981.0
2017-09-27 12:55:00,26.41,26.43,26.4,26.41,15955.0,24.1608,24.1791,24.1517,24.1608,15955.0
2017-09-27 13:00:00,26.41,26.43,26.4,26.42,12631.0,24.1608,24.1791,24.1517,24.17,12631.0
2017-09-27 13:05:00,26.41,26.44,26.4,26.43,23683.0,24.1608,24.1883,24.1517,24.1791,23683.0
2017-09-27 13:10:00,26.44,26.46,26.43,26.46,18194.0,24.1883,24.2066,24.1791,24.2066,18194.0
2017-09-27 13:15:00,26.45,26.46,26.43,26.46,24407.0,24.1974,24.2066,24.1791,24.2066,24407.0
2017-09-27 13:20:00,26.46,26.47,26.43,26.45,25269.0,24.2066,24.2157,24.1791,24.1974,25269.0
2017-09-27 13:25:00,26.45,26.48,26.44,26.48,7985.0,24.1974,24.2249,24.1883,24.2249,7985.0
2017-09-27 13:30:00,26.48,26.5,26.48,26.49,14356.0,24.2249,24.2432,24.2249,24.234,14356.0
2017-09-27 13:35:00,26.49,26.51,26.47,26.5,49856.0,24.234,24.2523,24.2157,24.2432,49856.0
2017-09-27 13:40:00,26.5,26.5,26.46,26.48,27255.0,24.2432,24.2432,24.2066,24.2249,27255.0
2017-09-27 13:45:00,26.48,26.5,26.48,26.5,4844.0,24.2249,24.2432,24.2249,24.2432,4844.0
2017-09-27 13:50:00,26.5,26.51,26.49,26.49,15779.0,24.2432,24.2523,24.234,24.234,15779.0
2017-09-27 13:55:00,26.5,26.52,26.5,26.5,24184.0,24.2432,24.2615,24.2432,24.2432,24184.0
2017-09-27 14:00:00,26.51,26.52,26.49,26.5,19310.0,24.2523,24.2615,24.234,24.2432,19310.0
2017-09-27 14:05:00,26.49,26.5,26.44,26.46,42841.0,24.234,24.2432,24.1883,24.2066,42841.0
2017-09-27 14:10:00,26.45,26.47,26.45,26.46,16423.0,24.1974,24.2157,24.1974,24.2066,16423.0
2017-09-27 14:15:00,26.46,26.48,26.43,26.46,34398.0,24.2066,24.2249,24.1791,24.2066,34398.0
2017-09-27 14:20:00,26.45,26.45,26.42,26.43,7159.0,24.1974,24.1974,24.17,24.1791,7159.0
2017-09-27 14:25:00,26.43,26.43,26.42,26.43,8106.0,24.1791,24.1791,24.17,24.1791,8106.0
2017-09-27 14:30:00,26.43,26.46,26.4,26.41,60202.0,24.1791,24.2066,24.1517,24.1608,60202.0
2017-09-27 14:35:00,26.41,26.43,26.4,26.42,19830.0,24.1608,24.1791,24.1517,24.17,19830.0
2017-09-27 14:40:00,26.42,26.45,26.42,26.45,15224.0,24.17,24.1974,24.17,24.1974,15224.0
2017-09-27 14:45:00,26.44,26.45,26.44,26.45,4600.0,24.1883,24.1974,24.1883,24.1974,4600.0
2017-09-27 14:50:00,26.45,26.48,26.44,26.47,15866.0,24.1974,24.2249,24.1883,24.2157,15866.0
2017-09-27 14:55:00,26.47,26.47,26.45,26.46,13581.0,24.2157,24.2157,24.1974,24.2066,13581.0
2017-09-27 15:00:00,26.47,26.49,26.46,26.48,12644.0,24.2157,24.234,24.2066,24.2249,12644.0
2017-09-27 15:05:00,26.49,26.5,26.48,26.5,17754.0,24.234,24.2432,24.2249,24.2432,17754.0
2017-09-27 15:10:00,26.5,26.52,26.49,26.52,33414.0,24.2432,24.2615,24.234,24.2615,33414.0
2017-09-27 15:15:00,26.52,26.55,26.51,26.53,21962.0,24.2615,24.2889,24.2523,24.2706,21962.0
2017-09-27 15:20:00,26.54,26.56,26.53,26.54,43156.0,24.2798,24.298,24.2706,24.2798,43156.0
2017-09-27 15:25:00,26.54,26.59,26.54,26.57,62874.0,24.2798,24.3255,24.2798,24.3072,62874.0
2017-09-27 15:30:00,26.57,26.6,26.56,26.6,24518.0,24.3072,24.3346,24.298,24.3346,24518.0
2017-09-27 15:35:00,26.6,26.62,26.59,26.62,57601.0,24.3346,24.3529,24.3255,24.3529,57601.0
2017-09-27 15:40:00,26.62,26.62,26.57,26.58,161781.0,24.3529,24.3529,24.3072,24.3163,161781.0
2017-09-27 15:45:00,26.58,26.58,26.52,26.55,52516.0,24.3163,24.3163,24.2615,24.2889,52516.0
2017-09-27 15:50:00,26.54,26.56,26.54,26.56,65335.0,24.2798,24.298,24.2798,24.298,65335.0
2017-09-27 15:55:00,26.56,26.57,26.54,26.55,142881.0,24.298,24.3072,24.2798,24.2889,142881.0
2017-09-28 09:30:00,26.53,26.85,26.53,26.85,89860.0,24.2706,24.5634,24.2706,24.5634,89860.0
2017-09-28 09:35:00,26.85,26.9,26.74,26.74,48570.0,24.5634,24.6091,24.4627,24.4627,48570.0
2017-09-28 09:40:00,26.73,26.77,26.62,26.63,243538.0,24.4536,24.4902,24.3529,24.3621,243538.0
2017-09-28 09:45:00,26.62,26.75,26.61,26.73,30579.0,24.3529,24.4719,24.3438,24.4536,30579.0
2017-09-28 09:50:00,26.72,26.75,26.66,26.7,33907.0,24.4444,24.4719,24.3895,24.4261,33907.0
2017-09-28 09:55:00,26.7,26.78,26.68,26.74,43954.0,24.4261,24.4993,24.4078,24.4627,43954.0
2017-09-28 10:00:00,26.75,26.78,26.74,26.76,52912.0,24.4719,24.4993,24.4627,24.481,52912.0
2017-09-28 10:05:00,26.76,26.8,26.69,26.8,64826.0,24.481,24.5176,24.417,24.5176,64826.0
2017-09-28 10:10:00,26.79,26.79,26.75,26.77,45226.0,24.5085,24.5085,24.4719,24.4902,45226.0
2017-09-28 10:15:00,26.77,26.83,26.76,26.83,53981.0,24.4902,24.5451,24.481,24.5451,53981.0
2017-09-28 10:20:00,26.83,26.87,26.82,26.87,44017.0,24.5451,24.5816,24.5359,24.5816,44017.0
2017-09-28 10:25:00,26.86,26.89,26.83,26.83,27680.0,24.5725,24.5999,24.5451,24.5451,27680.0
2017-09-28 10:30:00,26.83,26.85,26.79,26.82,26992.0,24.5451,24.5634,24.5085,24.5359,26992.0
2017-09-28 10:35:00,26.82,26.83,26.79,26.79,21368.0,24.5359,24.5451,24.5085,24.5085,21368.0
2017-09-28 10:40:00,26.79,26.8,26.76,26.78,31220.0,24.5085,24.5176,24.481,24.4993,31220.0
2017-09-28 10:45:00,26.79,26.82,26.78,26.79,40701.0,24.5085,24.5359,24.4993,24.5085,40701.0
2017-09-28 10:50:00,26.79,26.81,26.75,26.81,34961.0,24.5085,24.5268,24.4719,24.5268,34961.0
2017-09-28 10:55:00,26.81,26.82,26.77,26.78,37502.0,24.5268,24.5359,24.4902,24.4993,37502.0
2017-09-28 11:00:00,26.78,26.79,26.75,26.79,42516.0,24.4993,24.5085,24.4719,24.5085,42516.0
2017-09-28 11:05:00,26.78,26.78,26.74,26.75,33306.0,24.4993,24.4993,24.4627,24.4719,33306.0
2017-09-28 11:10:00,26.75,26.77,26.74,26.76,22366.0,24.4719,24.4902,24.4627,24.481,22366.0
2017-09-28 11:15:00,26.75,26.81,26.75,26.8,25840.0,24.4719,24.5268,24.4719,24.5176,25840.0
2017-09-28 11:20:00,26.8,26.81,26.79,26.8,81537.0,24.5176,24.5268,24.5085,24.5176,81537.0
2017-09-28 11:25:00,26.8,26.82,26.78,26.8,26679.0,24.5176,24.5359,24.4993,24.5176,26679.0
2017-09-28 11:30:00,26.8,26.84,26.77,26.79,266440.0,24.5176,24.5542,24.4902,24.5085,266440.0
2017-09-28 11:35:00,26.8,26.83,26.79,26.81,34015.0,24.5176,24.5451,24.5085,24.5268,34015.0
2017-09-28 11:40:00,26.82,26.82,26.75,26.75,27376.0,24.5359,24.5359,24.4719,24.4719,27376.0
2017-09-28 11:45:00,26.75,26.79,26.75,26.78,18983.0,24.4719,24.5085,24.4719,24.4993,18983.0
2017-09-28 11:50:00,26.78,26.82,26.76,26.8,27001.0,24.4993,24.5359,24.481,24.5176,27001.0
2017-09-28 11:55:00,26.8,26.83,26.79,26.82,35429.0,24.5176,24.5451,24.5085,24.5359,35429.0
2017-09-28 12:00:00,26.83,26.86,26.82,26.84,20788.0,24.5451,24.5725,24.5359,24.5542,20788.0
2017-09-28 12:05:00,26.84,26.85,26.83,26.84,11843.0,24.5542,24.5634,24.5451,24.5542,11843.0
2017-09-28 12:10:00,26.84,26.85,26.83,26.85,14288.0,24.5542,24.5634,24.5451,24.5634,14288.0
2017-09-28 12:15:00,26.85,26.89,26.84,26.87,25715.0,24.5634,24.5999,24.5542,24.5816,25715.0
2017-09-28 12:20:00,26.87,26.87,26.81,26.82,27228.0,24.5816,24.5816,24.5268,24.5359,27228.0
2017-09-28 12:25:00,26.82,26.84,26.8,26.81,25835.0,24.5359,24.5542,24.5176,24.5268,25835.0
2017-09-28 12:30:00,26.82,26.83,26.8,26.81,31888.0,24.5359,24.5451,24.5176,24.5268,31888.0
2017-09-28 12:35:00,26.81,26.82,26.8,26.81,53860.0,24.5268,24.5359,24.5176,24.5268,53860.0
2017-09-28 12:40:00,26.81,26.82,26.81,26.82,10860.0,24.5268,24.5359,24.5268,24.5359,10860.0
2017-09-28 12:45:00,26.82,26.82,26.79,26.79,15485.0,24.5359,24.5359,24.5085,24.5085,15485.0
2017-09-28 12:50:00,26.8,26.8,26.78,26.8,17285.0,24.5176,24.5176,24.4993,24.5176,17285.0
2017-09-28 12:55:00,26.8,26.81,26.78,26.79,14480.0,24.5176,24.5268,24.4993,24.5085,14480.0
2017-09-28 13:00:00,26.78,26.79,26.76,26.78,26653.0,24.4993,24.5085,24.481,24.4993,26653.0
2017-09-28 13:05:00,26.78,26.79,26.77,26.77,38888.0,24.4993,24.5085,24.4902,24.4902,38888.0
2017-09-28 13:10:00,26.78,26.78,26.72,26.72,57301.0,24.4993,24.4993,24.4444,24.4444,57301.0
2017-09-28 13:15:00,26.72,26.73,26.71,26.71,13122.0,24.4444,24.4536,24.4353,24.4353,13122.0
2017-09-28 13:20:00,26.72,26.72,26.71,26.72,9094.0,24.4444,24.4444,24.4353,24.4444,9094.0
2017-09-28 13:25:00,26.71,26.72,26.68,26.71,41516.0,24.4353,24.4444,24.4078,24.4353,41516.0
2017-09-28 13:30:00,26.7,26.72,26.69,26.71,26155.0,24.4261,24.4444,24.417,24.4353,26155.0
2017-09-28 13:35:00,26.71,26.75,26.7,26.73,18182.0,24.4353,24.4719,24.4261,24.4536,18182.0
2017-09-28 13:40:00,26.74,26.75,26.72,26.73,15304.0,24.4627,24.4719,24.4444,24.4536,15304.0
2017-09-28 13:45:00,26.72,26.77,26.71,26.77,25368.0,24.4444,24.4902,24.4353,24.4902,25368.0
2017-09-28 13:50:00,26.76,26.76,26.73,26.74,15498.0,24.481,24.481,24.4536,24.4627,15498.0
2017-09-28 13:55:00,26.74,26.77,26.73,26.76,27629.0,24.4627,24.4902,24.4536,24.481,27629.0
2017-09-28 14:00:00,26.77,26.77,26.73,26.74,30681.0,24.4902,24.4902,24.4536,24.4627,30681.0
2017-09-28 14:05:00,26.74,26.76,26.74,26.74,48157.0,24.4627,24.481,24.4627,24.4627,48157.0
2017-09-28 14:10:00,26.74,26.76,26.74,26.76,21090.0,24.4627,24.481,24.4627,24.481,21090.0
2017-09-28 14:15:00,26.76,26.82,26.75,26.78,89377.0,24.481,24.5359,24.4719,24.4993,89377.0
2017-09-28 14:20:00,26.78,26.78,26.76,26.77,31108.0,24.4993,24.4993,24.481,24.4902,31108.0
2017-09-28 14:25:00,26.77,26.82,26.76,26.82,60250.0,24.4902,24.5359,24.481,24.5359,60250.0
2017-09-28 14:30:00,26.83,26.85,26.83,26.85,23416.0,24.5451,24.5634,24.5451,24.5634,23416.0
2017-09-28 14:35:00,26.85,26.85,26.81,26.84,73505.0,24.5634,24.5634,24.5268,24.5542,73505.0
2017-09-28 14:40:00,26.84,26.89,26.84,26.87,30686.0,24.5542,24.5999,24.5542,24.5816,30686.0
2017-09-28 14:45:00,26.87,26.87,26.84,26.87,22974.0,24.5816,24.5816,24.5542,24.5816,22974.0
2017-09-28 14:50:00,26.87,26.88,26.83,26.84,37289.0,24.5816,24.5908,24.5451,24.5542,37289.0
2017-09-28 14:55:00,26.84,26.85,26.82,26.85,25623.0,24.5542,24.5634,24.5359,24.5634,25623.0
2017-09-28 15:00:00,26.85,26.87,26.83,26.87,56738.0,24.5634,24.5816,24.5451,24.5816,56738.0
2017-09-28 15:05:00,26.87,26.87,26.86,26.87,31458.0,24.5816,24.5816,24.5725,24.5816,31458.0
2017-09-28 15:10:00,26.87,26.88,26.86,26.88,33931.0,24.5816,24.5908,24.5725,24.5908,33931.0
2017-09-28 15:15:00,26.88,26.89,26.87,26.89,26609.0,24.5908,24.5999,24.5816,24.5999,26609.0
2017-09-28 15:20:00,26.89,26.91,26.87,26.9,92360.0,24.5999,24.6182,24.5816,24.6091,92360.0
2017-09-28 15:25:00,26.89,26.9,26.89,26.89,23181.0,24.5999,24.6091,24.5999,24.5999,23181.0
2017-09-28 15:30:00,26.9,26.9,26.89,26.89,36492.0,24.6091,24.6091,24.5999,24.5999,36492.0
2017-09-28 15:35:00,26.9,26.92,26.89,26.92,63066.0,24.6091,24.6274,24.5999,24.6274,63066.0
2017-09-28 15:40:00,26.92,26.96,26.91,26.96,113503.0,24.6274,24.664,24.6182,24.664,113503.0
2017-09-28 15:45:00,26.96,26.98,26.95,26.98,100776.0,24.664,24.6823,24.6548,24.6823,100776.0
2017-09-28 15:50:00,26.98,26.99,26.97,26.99,121729.0,24.6823,24.6914,24.6731,24.6914,121729.0
2017-09-28 15:55:00,26.99,26.99,26.96,26.96,308198.0,24.6914,24.6914,24.664,24.664,308198.0
2017-09-29 09:30:00,27.04,27.47,27.04,27.47,167080.0,24.7372,25.1306,24.7372,25.1306,167080.0
2017-09-29 09:35:00,27.44,27.51,27.26,27.27,147131.0,25.1031,25.1671,24.9384,24.9476,147131.0
2017-09-29 09:40:00,27.27,27.29,27.14,27.14,67641.0,24.9476,24.9659,24.8287,24.8287,67641.0
2017-09-29 09:45:00,27.14,27.38,27.14,27.31,80134.0,24.8287,25.0482,24.8287,24.9842,80134.0
2017-09-29 09:50:00,27.3,27.31,27.18,27.2,56614.0,24.975,24.9842,24.8652,24.8835,56614.0
2017-09-29 09:55:00,27.2,27.31,27.19,27.3,66280.0,24.8835,24.9842,24.8744,24.975,66280.0
2017-09-29 10:00:00,27.3,27.41,27.23,27.31,86346.0,24.975,25.0757,24.911,24.9842,86346.0
2017-09-29 10:05:00,27.31,27.39,27.31,27.35,85487.0,24.9842,25.0574,24.9842,25.0208,85487.0
2017-09-29 10:10:00,27.36,27.38,27.26,27.33,73939.0,25.0299,25.0482,24.9384,25.0025,73939.0
2017-09-29 10:15:00,27.34,27.34,27.24,27.27,74252.0,25.0116,25.0116,24.9201,24.9476,74252.0
2017-09-29 10:20:00,27.27,27.29,27.25,27.27,33074.0,24.9476,24.9659,24.9293,24.9476,33074.0
2017-09-29 10:25:00,27.26,27.29,27.24,27.27,39724.0,24.9384,24.9659,24.9201,24.9476,39724.0
2017-09-29 10:30:00,27.26,27.27,27.2,27.25,64845.0,24.9384,24.9476,24.8835,24.9293,64845.0
2017-09-29 10:35:00,27.24,27.37,27.17,27.19,471134.0,24.9201,25.0391,24.8561,24.8744,471134.0
2017-09-29 10:40:00,27.19,27.25,27.14,27.2,216449.0,24.8744,24.9293,24.8287,24.8835,216449.0
2017-09-29 10:45:00,27.2,27.2,27.1,27.1,93105.0,24.8835,24.8835,24.7921,24.7921,93105.0
2017-09-29 10:50:00,27.1,27.16,27.07,27.16,62201.0,24.7921,24.847,24.7646,24.847,62201.0
2017-09-29 10:55:00,27.17,27.17,27.09,27.12,27273.0,24.8561,24.8561,24.7829,24.8104,27273.0
2017-09-29 11:00:00,27.12,27.13,27.07,27.12,27223.0,24.8104,24.8195,24.7646,24.8104,27223.0
2017-09-29 11:05:00,27.12,27.15,27.12,27.14,22231.0,24.8104,24.8378,24.8104,24.8287,22231.0
2017-09-29 11:10:00,27.14,27.15,27.1,27.11,24186.0,24.8287,24.8378,24.7921,24.8012,24186.0
2017-09-29 11:15:00,27.12,27.14,27.09,27.11,35938.0,24.8104,24.8287,24.7829,24.8012,35938.0
2017-09-29 11:20:00,27.1,27.12,27.1,27.11,20172.0,24.7921,24.8104,24.7921,24.8012,20172.0
2017-09-29 11:25:00,27.1,27.16,27.09,27.14,30322.0,24.7921,24.847,24.7829,24.8287,30322.0
2017-09-29 11:30:00,27.15,27.2,27.14,27.17,97273.0,24.8378,24.8835,24.8287,24.8561,97273.0
2017-09-29 11:35:00,27.17,27.18,27.14,27.16,29034.0,24.8561,24.8652,24.8287,24.847,29034.0
2017-09-29 11:40:00,27.16,27.18,27.14,27.16,29049.0,24.847,24.8652,24.8287,24.847,29049.0
2017-09-29 11:45:00,27.15,27.18,27.12,27.14,40158.0,24.8378,24.8652,24.8104,24.8287,40158.0
2017-09-29 11:50:00,27.14,27.19,27.14,27.19,23226.0,24.8287,24.8744,24.8287,24.8744,23226.0
2017-09-29 11:55:00,27.19,27.19,27.15,27.15,23314.0,24.8744,24.8744,24.8378,24.8378,23314.0
2017-09-29 12:00:00,27.16,27.19,27.15,27.19,15115.0,24.847,24.8744,24.8378,24.8744,15115.0
2017-09-29 12:05:00,27.18,27.2,27.16,27.2,18433.0,24.8652,24.8835,24.847,24.8835,18433.0
2017-09-29 12:10:00,27.2,27.25,27.2,27.25,67596.0,24.8835,24.9293,24.8835,24.9293,67596.0
2017-09-29 12:15:00,27.25,27.26,27.21,27.22,15837.0,24.9293,24.9384,24.8927,24.9018,15837.0
2017-09-29 12:20:00,27.21,27.24,27.21,27.21,16318.0,24.8927,24.9201,24.8927,24.8927,16318.0
2017-09-29 12:25:00,27.21,27.26,27.2,27.26,23132.0,24.8927,24.9384,24.8835,24.9384,23132.0
2017-09-29 12:30:00,27.25,27.25,27.21,27.25,32720.0,24.9293,24.9293,24.8927,24.9293,32720.0
2017-09-29 12:35:00,27.25,27.25,27.23,27.24,20496.0,24.9293,24.9293,24.911,24.9201,20496.0
2017-09-29 12:40:00,27.24,27.25,27.19,27.2,28841.0,24.9201,24.9293,24.8744,24.8835,28841.0
2017-09-29 12:45:00,27.2,27.22,27.19,27.21,13919.0,24.8835,24.9018,24.8744,24.8927,13919.0
2017-09-29 12:50:00,27.21,27.26,27.2,27.23,15699.0,24.8927,24.9384,24.8835,24.911,15699.0
2017-09-29 12:55:00,27.23,27.24,27.2,27.21,16231.0,24.911,24.9201,24.8835,24.8927,16231.0
2017-09-29 13:00:00,27.22,27.3,27.21,27.29,39511.0,24.9018,24.975,24.8927,24.9659,39511.0
2017-09-29 13:05:00,27.29,27.34,27.27,27.31,49847.0,24.9659,25.0116,24.9476,24.9842,49847.0
2017-09-29 13:10:00,27.3,27.31,27.28,27.28,18796.0,24.975,24.9842,24.9567,24.9567,18796.0
2017-09-29 13:15:00,27.28,27.3,27.28,27.29,8725.0,24.9567,24.975,24.9567,24.9659,8725.0
2017-09-29 13:20:00,27.29,27.34,27.28,27.32,32240.0,24.9659,25.0116,24.9567,24.9933,32240.0
2017-09-29 13:25:00,27.32,27.34,27.31,27.34,18131.0,24.9933,25.0116,24.9842,25.0116,18131.0
2017-09-29 13:30:00,27.34,27.36,27.31,27.32,47831.0,25.0116,25.0299,24.9842,24.9933,47831.0
2017-09-29 13:35:00,27.32,27.36,27.32,27.34,44787.0,24.9933,25.0299,24.9933,25.0116,44787.0
2017-09-29 13:40:00,27.35,27.38,27.34,27.36,46869.0,25.0208,25.0482,25.0116,25.0299,46869.0
2017-09-29 13:45:00,27.36,27.43,27.36,27.43,58622.0,25.0299,25.094,25.0299,25.094,58622.0
2017-09-29 13:50:00,27.43,27.46,27.41,27.44,35684.0,25.094,25.1214,25.0757,25.1031,35684.0
2017-09-29 13:55:00,27.44,27.44,27.35,27.35,32175.0,25.1031,25.1031,25.0208,25.0208,32175.0
2017-09-29 14:00:00,27.35,27.37,27.34,27.36,29044.0,25.0208,25.0391,25.0116,25.0299,29044.0
2017-09-29 14:05:00,27.36,27.4,27.34,27.38,31339.0,25.0299,25.0665,25.0116,25.0482,31339.0
2017-09-29 14:10:00,27.38,27.41,27.37,27.39,23813.0,25.0482,25.0757,25.0391,25.0574,23813.0
2017-09-29 14:15:00,27.39,27.4,27.37,27.39,32865.0,25.0574,25.0665,25.0391,25.0574,32865.0
2017-09-29 14:20:00,27.39,27.42,27.37,27.4,38803.0,25.0574,25.0848,25.0391,25.0665,38803.0
2017-09-29 14:25:00,27.4,27.4,27.36,27.36,25288.0,25.0665,25.0665,25.0299,25.0299,25288.0
2017-09-29 14:30:00,27.37,27.4,27.35,27.39,51392.0,25.0391,25.0665,25.0208,25.0574,51392.0
2017-09-29 14:35:00,27.39,27.41,27.38,27.4,37133.0,25.0574,25.0757,25.0482,25.0665,37133.0
2017-09-29 14:40:00,27.39,27.4,27.35,27.36,29225.0,25.0574,25.0665,25.0208,25.0299,29225.0
2017-09-29 14:45:00,27.36,27.38,27.35,27.35,28159.0,25.0299,25.0482,25.0208,25.0208,28159.0
2017-09-29 14:50:00,27.35,27.36,27.31,27.32,44542.0,25.0208,25.0299,24.9842,24.9933,44542.0
2017-09-29 14:55:00,27.32,27.35,27.31,27.33,34840.0,24.9933,25.0208,24.9842,25.0025,34840.0
2017-09-29 15:00:00,27.32,27.36,27.32,27.36,30354.0,24.9933,25.0299,24.9933,25.0299,30354.0
2017-09-29 15:05:00,27.36,27.38,27.35,27.37,38342.0,25.0299,25.0482,25.0208,25.0391,38342.0
2017-09-29 15:10:00,27.37,27.37,27.34,27.37,39722.0,25.0391,25.0391,25.0116,25.0391,39722.0
2017-09-29 15:15:00,27.37,27.37,27.33,27.35,60176.0,25.0391,25.0391,25.0025,25.0208,60176.0
2017-09-29 15:20:00,27.35,27.36,27.31,27.32,37424.0,25.0208,25.0299,24.9842,24.9933,37424.0
2017-09-29 15:25:00,27.32,27.35,27.29,27.32,48413.0,24.9933,25.0208,24.9659,24.9933,48413.0
2017-09-29 15:30:00,27.31,27.33,27.3,27.32,37873.0,24.9842,25.0025,24.975,24.9933,37873.0
2017-09-29 15:35:00,27.33,27.34,27.29,27.3,59816.0,25.0025,25.0116,24.9659,24.975,59816.0
2017-09-29 15:40:00,27.3,27.33,27.3,27.33,56891.0,24.975,25.0025,24.975,25.0025,56891.0
2017-09-29 15:45:00,27.33,27.35,27.26,27.27,165867.0,25.0025,25.0208,24.9384,24.9476,165867.0
2017-09-29 15:50:00,27.28,27.33,27.27,27.31,107719.0,24.9567,25.0025,24.9476,24.9842,107719.0
2017-09-29 15:55:00,27.31,27.32,27.29,27.31,158088.0,24.9842,24.9933,24.9659,24.9842,158088.0
2017-10-02 09:30:00,27.43,27.45,27.23,27.29,57023.0,25.094,25.1123,24.911,24.9659,57023.0
2017-10-02 09:35:00,27.3,27.31,27.21,27.27,20833.0,24.975,24.9842,24.8927,24.9476,20833.0
2017-10-02 09:40:00,27.27,27.41,27.26,27.38,34433.0,24.9476,25.0757,24.9384,25.0482,34433.0
2017-10-02 09:45:00,27.37,27.56,27.36,27.54,67620.0,25.0391,25.2129,25.0299,25.1946,67620.0
2017-10-02 09:50:00,27.54,27.54,27.38,27.4,52459.0,25.1946,25.1946,25.0482,25.0665,52459.0
2017-10-02 09:55:00,27.4,27.47,27.4,27.43,27461.0,25.0665,25.1306,25.0665,25.094,27461.0
2017-10-02 10:00:00,27.43,27.48,27.39,27.41,79708.0,25.094,25.1397,25.0574,25.0757,79708.0
2017-10-02 10:05:00,27.41,27.44,27.37,27.43,64984.0,25.0757,25.1031,25.0391,25.094,64984.0
2017-10-02 10:10:00,27.43,27.44,27.37,27.38,37837.0,25.094,25.1031,25.0391,25.0482,37837.0
2017-10-02 10:15:00,27.38,27.44,27.37,27.38,41377.0,25.0482,25.1031,25.0391,25.0482,41377.0
2017-10-02 10:20:00,27.39,27.41,27.29,27.29,69093.0,25.0574,25.0757,24.9659,24.9659,69093.0
2017-10-02 10:25:00,27.3,27.31,27.21,27.24,72180.0,24.975,24.9842,24.8927,24.9201,72180.0
2017-10-02 10:30:00,27.24,27.27,27.22,27.23,48475.0,24.9201,24.9476,24.9018,24.911,48475.0
2017-10-02 10:35:00,27.23,27.24,27.2,27.23,55723.0,24.911,24.9201,24.8835,24.911,55723.0
2017-10-02 10:40:00,27.23,27.35,27.23,27.33,38198.0,24.911,25.0208,24.911,25.0025,38198.0
2017-10-02 10:45:00,27.33,27.33,27.28,27.29,15057.0,25.0025,25.0025,24.9567,24.9659,15057.0
2017-10-02 10:50:00,27.28,27.3,27.25,27.26,51178.0,24.9567,24.975,24.9293,24.9384,51178.0
2017-10-02 10:55:00,27.25,27.26,27.23,27.26,22542.0,24.9293,24.9384,24.911,24.9384,22542.0
2017-10-02 11:00:00,27.26,27.27,27.24,27.27,14724.0,24.9384,24.9476,24.9201,24.9476,14724.0
2017-10-02 11:05:00,27.27,27.27,27.21,27.21,25942.0,24.9476,24.9476,24.8927,24.8927,25942.0
2017-10-02 11:10:00,27.22,27.24,27.19,27.21,30970.0,24.9018,24.9201,24.8744,24.8927,30970.0
2017-10-02 11:15:00,27.21,27.21,27.17,27.17,36236.0,24.8927,24.8927,24.8561,24.8561,36236.0
2017-10-02 11:20:00,27.17,27.17,27.13,27.15,33200.0,24.8561,24.8561,24.8195,24.8378,33200.0
2017-10-02 11:25:00,27.15,27.17,27.13,27.16,26010.0,24.8378,24.8561,24.8195,24.847,26010.0
2017-10-02 11:30:00,27.15,27.22,27.15,27.21,40706.0,24.8378,24.9018,24.8378,24.8927,40706.0
2017-10-02 11:35:00,27.21,27.23,27.19,27.21,21085.0,24.8927,24.911,24.8744,24.8927,21085.0
2017-10-02 11:40:00,27.2,27.21,27.18,27.19,18042.0,24.8835,24.8927,24.8652,24.8744,18042.0
2017-10-02 11:45:00,27.19,27.22,27.18,27.18,21091.0,24.8744,24.9018,24.8652,24.8652,21091.0
2017-10-02 11:50:00,27.18,27.21,27.18,27.21,19359.0,24.8652,24.8927,24.8652,24.8927,19359.0
2017-10-02 11:55:00,27.2,27.22,27.2,27.21,46341.0,24.8835,24.9018,24.8835,24.8927,46341.0
2017-10-02 12:00:00,27.21,27.24,27.2,27.23,26405.0,24.8927,24.9201,24.8835,24.911,26405.0
2017-10-02 12:05:00,27.23,27.25,27.21,27.23,20290.0,24.911,24.9293,24.8927,24.911,20290.0
2017-10-02 12:10:00,27.22,27.23,27.2,27.22,23065.0,24.9018,24.911,24.8835,24.9018,23065.0
2017-10-02 12:15:00,27.22,27.22,27.19,27.21,23270.0,24.9018,24.9018,24.8744,24.8927,23270.0
2017-10-02 12:20:00,27.22,27.22,27.2,27.21,13725.0,24.9018,24.9018,24.8835,24.8927,13725.0
2017-10-02 12:25:00,27.21,27.23,27.2,27.23,10718.0,24.8927,24.911,24.8835,24.911,10718.0
2017-10-02 12:30:00,27.23,27.26,27.22,27.25,35443.0,24.911,24.9384,24.9018,24.9293,35443.0
2017-10-02 12:35:00,27.25,27.26,27.24,27.25,13030.0,24.9293,24.9384,24.9201,24.9293,13030.0
2017-10-02 12:40:00,27.24,27.26,27.22,27.23,23720.0,24.9201,24.9384,24.9018,24.911,23720.0
2017-10-02 12:45:00,27.23,27.25,27.22,27.25,10745.0,24.911,24.9293,24.9018,24.9293,10745.0
2017-10-02 12:50:00,27.26,27.29,27.25,27.29,15216.0,24.9384,24.9659,24.9293,24.9659,15216.0
2017-10-02 12:55:00,27.28,27.29,27.23,27.24,27134.0,24.9567,24.9659,24.911,24.9201,27134.0
2017-10-02 13:00:00,27.24,27.26,27.21,27.26,36729.0,24.9201,24.9384,24.8927,24.9384,36729.0
2017-10-02 13:05:00,27.26,27.26,27.21,27.26,23703.0,24.9384,24.9384,24.8927,24.9384,23703.0
2017-10-02 13:10:00,27.26,27.27,27.24,27.27,19356.0,24.9384,24.9476,24.9201,24.9476,19356.0
2017-10-02 13:15:00,27.27,27.28,27.24,27.25,19757.0,24.9476,24.9567,24.9201,24.9293,19757.0
2017-10-02 13:20:00,27.26,27.27,27.24,27.25,18178.0,24.9384,24.9476,24.9201,24.9293,18178.0
2017-10-02 13:25:00,27.25,27.31,27.25,27.3,18752.0,24.9293,24.9842,24.9293,24.975,18752.0
2017-10-02 13:30:00,27.29,27.32,27.28,27.28,33267.0,24.9659,24.9933,24.9567,24.9567,33267.0
2017-10-02 13:35:00,27.28,27.29,27.25,27.27,40623.0,24.9567,24.9659,24.9293,24.9476,40623.0
2017-10-02 13:40:00,27.28,27.31,27.27,27.29,44753.0,24.9567,24.9842,24.9476,24.9659,44753.0
2017-10-02 13:45:00,27.29,27.3,27.27,27.27,25479.0,24.9659,24.975,24.9476,24.9476,25479.0
2017-10-02 13:50:00,27.28,27.29,27.27,27.28,12919.0,24.9567,24.9659,24.9476,24.9567,12919.0
2017-10-02 13:55:00,27.29,27.3,27.27,27.3,29150.0,24.9659,24.975,24.9476,24.975,29150.0
2017-10-02 14:00:00,27.3,27.3,27.24,27.27,60824.0,24.975,24.975,24.9201,24.9476,60824.0
2017-10-02 14:05:00,27.27,27.28,27.25,27.26,18861.0,24.9476,24.9567,24.9293,24.9384,18861.0
2017-10-02 14:10:00,27.26,27.26,27.22,27.23,25736.0,24.9384,24.9384,24.9018,24.911,25736.0
2017-10-02 14:15:00,27.23,27.24,27.22,27.24,17600.0,24.911,24.9201,24.9018,24.9201,17600.0
2017-10-02 14:20:00,27.24,27.27,27.23,27.27,67234.0,24.9201,24.9476,24.911,24.9476,67234.0
2017-10-02 14:25:00,27.27,27.31,27.26,27.26,155261.0,24.9476,24.9842,24.9384,24.9384,155261.0
2017-10-02 14:30:00,27.26,27.27,27.23,27.27,29624.0,24.9384,24.9476,24.911,24.9476,29624.0
2017-10-02 14:35:00,27.27,27.28,27.24,27.25,23622.0,24.9476,24.9567,24.9201,24.9293,23622.0
2017-10-02 14:40:00,27.25,27.28,27.24,27.28,25667.0,24.9293,24.9567,24.9201,24.9567,25667.0
2017-10-02 14:45:00,27.28,27.32,27.27,27.3,24828.0,24.9567,24.9933,24.9476,24.975,24828.0
2017-10-02 14:50:00,27.3,27.3,27.27,27.29,21381.0,24.975,24.975,24.9476,24.9659,21381.0
2017-10-02 14:55:00,27.29,27.29,27.26,27.28,18539.0,24.9659,24.9659,24.9384,24.9567,18539.0
2017-10-02 15:00:00,27.28,27.3,27.27,27.3,22157.0,24.9567,24.975,24.9476,24.975,22157.0
2017-10-02 15:05:00,27.3,27.31,27.29,27.3,15491.0,24.975,24.9842,24.9659,24.975,15491.0
2017-10-02 15:10:00,27.29,27.33,27.29,27.32,22683.0,24.9659,25.0025,24.9659,24.9933,22683.0
2017-10-02 15:15:00,27.33,27.34,27.29,27.3,38532.0,25.0025,25.0116,24.9659,24.975,38532.0
2017-10-02 15:20:00,27.3,27.34,27.3,27.32,44266.0,24.975,25.0116,24.975,24.9933,44266.0
2017-10-02 15:25:00,27.32,27.33,27.29,27.3,77837.0,24.9933,25.0025,24.9659,24.975,77837.0
2017-10-02 15:30:00,27.3,27.32,27.28,27.32,64611.0,24.975,24.9933,24.9567,24.9933,64611.0
2017-10-02 15:35:00,27.32,27.35,27.31,27.34,150118.0,24.9933,25.0208,24.9842,25.0116,150118.0
2017-10-02 15:40:00,27.35,27.36,27.33,27.34,58069.0,25.0208,25.0299,25.0025,25.0116,58069.0
2017-10-02 15:45:00,27.34,27.35,27.31,27.34,91812.0,25.0116,25.0208,24.9842,25.0116,91812.0
2017-10-02 15:50:00,27.33,27.35,27.32,27.35,76758.0,25.0025,25.0208,24.9933,25.0208,76758.0
2017-10-02 15:55:00,27.35,27.37,27.34,27.37,110623.0,25.0208,25.0391,25.0116,25.0391,110623.0
2017-10-03 09:30:00,27.6,27.76,27.55,27.68,135888.0,25.2495,25.3959,25.2037,25.3227,135888.0
2017-10-03 09:35:00,27.68,27.68,27.56,27.57,57242.0,25.3227,25.3227,25.2129,25.222,57242.0
2017-10-03 09:40:00,27.57,27.58,27.39,27.39,93908.0,25.222,25.2312,25.0574,25.0574,93908.0
2017-10-03 09:45:00,27.39,27.45,27.35,27.41,82303.0,25.0574,25.1123,25.0208,25.0757,82303.0
2017-10-03 09:50:00,27.41,27.54,27.41,27.54,77983.0,25.0757,25.1946,25.0757,25.1946,77983.0
2017-10-03 09:55:00,27.53,27.56,27.49,27.5,58623.0,25.1854,25.2129,25.1488,25.158,58623.0
2017-10-03 10:00:00,27.5,27.59,27.49,27.56,29175.0,25.158,25.2403,25.1488,25.2129,29175.0
2017-10-03 10:05:00,27.57,27.68,27.56,27.68,47355.0,25.222,25.3227,25.2129,25.3227,47355.0
2017-10-03 10:10:00,27.67,27.68,27.57,27.61,81460.0,25.3135,25.3227,25.222,25.2586,81460.0
2017-10-03 10:15:00,27.61,27.63,27.56,27.58,179216.0,25.2586,25.2769,25.2129,25.2312,179216.0
2017-10-03 10:20:00,27.58,27.58,27.42,27.45,120244.0,25.2312,25.2312,25.0848,25.1123,120244.0
2017-10-03 10:25:00,27.46,27.5,27.44,27.44,28897.0,25.1214,25.158,25.1031,25.1031,28897.0
2017-10-03 10:30:00,27.43,27.43,27.23,27.3,162160.0,25.094,25.094,24.911,24.975,162160.0
2017-10-03 10:35:00,27.3,27.33,27.23,27.3,99322.0,24.975,25.0025,24.911,24.975,99322.0
2017-10-03 10:40:00,27.3,27.36,27.26,27.36,26717.0,24.975,25.0299,24.9384,25.0299,26717.0
2017-10-03 10:45:00,27.36,27.37,27.29,27.3,20032.0,25.0299,25.0391,24.9659,24.975,20032.0
2017-10-03 10:50:00,27.3,27.3,27.23,27.27,71693.0,24.975,24.975,24.911,24.9476,71693.0
2017-10-03 10:55:00,27.26,27.3,27.25,27.26,24656.0,24.9384,24.975,24.9293,24.9384,24656.0
2017-10-03 11:00:00,27.26,27.29,27.24,27.27,28205.0,24.9384,24.9659,24.9201,24.9476,28205.0
2017-10-03 11:05:00,27.26,27.33,27.23,27.27,95029.0,24.9384,25.0025,24.911,24.9476,95029.0
2017-10-03 11:10:00,27.27,27.27,27.15,27.17,71245.0,24.9476,24.9476,24.8378,24.8561,71245.0
2017-10-03 11:15:00,27.16,27.21,27.06,27.09,129837.0,24.847,24.8927,24.7555,24.7829,129837.0
2017-10-03 11:20:00,27.1,27.14,27.05,27.05,49627.0,24.7921,24.8287,24.7463,24.7463,49627.0
2017-10-03 11:25:00,27.05,27.17,27.04,27.16,42878.0,24.7463,24.8561,24.7372,24.847,42878.0
2017-10-03 11:30:00,27.15,27.22,27.15,27.22,24839.0,24.8378,24.9018,24.8378,24.9018,24839.0
2017-10-03 11:35:00,27.22,27.31,27.21,27.28,39175.0,24.9018,24.9842,24.8927,24.9567,39175.0
2017-10-03 11:40:00,27.29,27.3,27.21,27.25,55949.0,24.9659,24.975,24.8927,24.9293,55949.0
2017-10-03 11:45:00,27.24,27.31,27.24,27.31,70683.0,24.9201,24.9842,24.9201,24.9842,70683.0
2017-10-03 11:50:00,27.3,27.39,27.29,27.39,36051.0,24.975,25.0574,24.9659,25.0574,36051.0
2017-10-03 11:55:00,27.39,27.39,27.3,27.31,25648.0,25.0574,25.0574,24.975,24.9842,25648.0
2017-10-03 12:00:00,27.31,27.35,27.31,27.33,13434.0,24.9842,25.0208,24.9842,25.0025,13434.0
2017-10-03 12:05:00,27.32,27.37,27.32,27.37,14722.0,24.9933,25.0391,24.9933,25.0391,14722.0
2017-10-03 12:10:00,27.37,27.41,27.36,27.4,31344.0,25.0391,25.0757,25.0299,25.0665,31344.0
2017-10-03 12:15:00,27.4,27.4,27.34,27.36,16405.0,25.0665,25.0665,25.0116,25.0299,16405.0
2017-10-03 12:20:00,27.37,27.42,27.35,27.38,19887.0,25.0391,25.0848,25.0208,25.0482,19887.0
2017-10-03 12:25:00,27.39,27.4,27.36,27.36,17171.0,25.0574,25.0665,25.0299,25.0299,17171.0
2017-10-03 12:30:00,27.36,27.4,27.36,27.4,11351.0,25.0299,25.0665,25.0299,25.0665,11351.0
2017-10-03 12:35:00,27.4,27.47,27.4,27.46,20222.0,25.0665,25.1306,25.0665,25.1214,20222.0
2017-10-03 12:40:00,27.46,27.47,27.41,27.42,22206.0,25.1214,25.1306,25.0757,25.0848,22206.0
2017-10-03 12:45:00,27.41,27.43,27.37,27.41,30771.0,25.0757,25.094,25.0391,25.0757,30771.0
2017-10-03 12:50:00,27.41,27.44,27.4,27.43,20827.0,25.0757,25.1031,25.0665,25.094,20827.0
2017-10-03 12:55:00,27.43,27.46,27.42,27.45,14523.0,25.094,25.1214,25.0848,25.1123,14523.0
2017-10-03 13:00:00,27.45,27.51,27.44,27.48,23571.0,25.1123,25.1671,25.1031,25.1397,23571.0
2017-10-03 13:05:00,27.49,27.49,27.45,27.47,11890.0,25.1488,25.1488,25.1123,25.1306,11890.0
2017-10-03 13:10:00,27.47,27.52,27.45,27.51,31037.0,25.1306,25.1763,25.1123,25.1671,31037.0
2017-10-03 13:15:00,27.52,27.53,27.45,27.46,20209.0,25.1763,25.1854,25.1123,25.1214,20209.0
2017-10-03 13:20:00,27.46,27.49,27.45,27.47,10093.0,25.1214,25.1488,25.1123,25.1306,10093.0
2017-10-03 13:25:00,27.47,27.48,27.42,27.42,49202.0,25.1306,25.1397,25.0848,25.0848,49202.0
2017-10-03 13:30:00,27.41,27.5,27.41,27.48,29710.0,25.0757,25.158,25.0757,25.1397,29710.0
2017-10-03 13:35:00,27.49,27.55,27.48,27.54,42365.0,25.1488,25.2037,25.1397,25.1946,42365.0
2017-10-03 13:40:00,27.54,27.58,27.54,27.57,32046.0,25.1946,25.2312,25.1946,25.222,32046.0
2017-10-03 13:45:00,27.58,27.61,27.54,27.61,104806.0,25.2312,25.2586,25.1946,25.2586,104806.0
2017-10-03 13:50:00,27.61,27.62,27.57,27.6,37390.0,25.2586,25.2678,25.222,25.2495,37390.0
2017-10-03 13:55:00,27.6,27.61,27.57,27.57,48689.0,25.2495,25.2586,25.222,25.222,48689.0
2017-10-03 14:00:00,27.58,27.63,27.57,27.59,38466.0,25.2312,25.2769,25.222,25.2403,38466.0
2017-10-03 14:05:00,27.6,27.61,27.54,27.55,57784.0,25.2495,25.2586,25.1946,25.2037,57784.0
2017-10-03 14:10:00,27.55,27.6,27.54,27.59,64671.0,25.2037,25.2495,25.1946,25.2403,64671.0
2017-10-03 14:15:00,27.6,27.62,27.58,27.58,68012.0,25.2495,25.2678,25.2312,25.2312,68012.0
2017-10-03 14:20:00,27.58,27.63,27.57,27.59,22144.0,25.2312,25.2769,25.222,25.2403,22144.0
2017-10-03 14:25:00,27.6,27.65,27.6,27.64,52697.0,25.2495,25.2952,25.2495,25.2861,52697.0
2017-10-03 14:30:00,27.64,27.64,27.6,27.62,25202.0,25.2861,25.2861,25.2495,25.2678,25202.0
2017-10-03 14:35:00,27.62,27.63,27.58,27.59,18089.0,25.2678,25.2769,25.2312,25.2403,18089.0
2017-10-03 14:40:00,27.59,27.62,27.56,27.57,35182.0,25.2403,25.2678,25.2129,25.222,35182.0
2017-10-03 14:45:00,27.57,27.6,27.56,27.57,26122.0,25.222,25.2495,25.2129,25.222,26122.0
2017-10-03 14:50:00,27.58,27.61,27.57,27.57,43105.0,25.2312,25.2586,25.222,25.222,43105.0
2017-10-03 14:55:00,27.58,27.64,27.57,27.63,97675.0,25.2312,25.2861,25.222,25.2769,97675.0
2017-10-03 15:00:00,27.63,27.63,27.61,27.63,8402.0,25.2769,25.2769,25.2586,25.2769,8402.0
2017-10-03 15:05:00,27.62,27.63,27.58,27.58,20679.0,25.2678,25.2769,25.2312,25.2312,20679.0
2017-10-03 15:10:00,27.59,27.61,27.58,27.58,32218.0,25.2403,25.2586,25.2312,25.2312,32218.0
2017-10-03 15:15:00,27.58,27.59,27.54,27.55,61845.0,25.2312,25.2403,25.1946,25.2037,61845.0
2017-10-03 15:20:00,27.55,27.57,27.52,27.56,47927.0,25.2037,25.222,25.1763,25.2129,47927.0
2017-10-03 15:25:00,27.56,27.57,27.52,27.52,35840.0,25.2129,25.222,25.1763,25.1763,35840.0
2017-10-03 15:30:00,27.53,27.53,27.48,27.5,60620.0,25.1854,25.1854,25.1397,25.158,60620.0
2017-10-03 15:35:00,27.49,27.5,27.47,27.47,32738.0,25.1488,25.158,25.1306,25.1306,32738.0
2017-10-03 15:40:00,27.48,27.51,27.46,27.51,65372.0,25.1397,25.1671,25.1214,25.1671,65372.0
2017-10-03 15:45:00,27.51,27.52,27.49,27.52,81423.0,25.1671,25.1763,25.1488,25.1763,81423.0
2017-10-03 15:50:00,27.52,27.52,27.5,27.51,88293.0,25.1763,25.1763,25.158,25.1671,88293.0
2017-10-03 15:55:00,27.51,27.52,27.5,27.5,211061.0,25.1671,25.1763,25.158,25.158,211061.0
2017-10-04 09:30:00,27.51,27.64,27.44,27.59,63039.0,25.1671,25.2861,25.1031,25.2403,63039.0
2017-10-04 09:35:00,27.58,27.6,27.49,27.52,34227.0,25.2312,25.2495,25.1488,25.1763,34227.0
2017-10-04 09:40:00,27.51,27.56,27.46,27.5,47707.0,25.1671,25.2129,25.1214,25.158,47707.0
2017-10-04 09:45:00,27.51,27.55,27.37,27.38,51408.0,25.1671,25.2037,25.0391,25.0482,51408.0
2017-10-04 09:50:00,27.38,27.47,27.38,27.41,95109.0,25.0482,25.1306,25.0482,25.0757,95109.0
2017-10-04 09:55:00,27.41,27.6,27.4,27.6,78878.0,25.0757,25.2495,25.0665,25.2495,78878.0
2017-10-04 10:00:00,27.6,27.6,27.54,27.57,32016.0,25.2495,25.2495,25.1946,25.222,32016.0
2017-10-04 10:05:00,27.57,27.59,27.49,27.5,68186.0,25.222,25.2403,25.1488,25.158,68186.0
2017-10-04 10:10:00,27.49,27.54,27.49,27.53,43180.0,25.1488,25.1946,25.1488,25.1854,43180.0
2017-10-04 10:15:00,27.54,27.54,27.46,27.49,88935.0,25.1946,25.1946,25.1214,25.1488,88935.0
2017-10-04 10:20:00,27.5,27.55,27.44,27.54,35126.0,25.158,25.2037,25.1031,25.1946,35126.0
2017-10-04 10:25:00,27.56,27.56,27.49,27.52,55876.0,25.2129,25.2129,25.1488,25.1763,55876.0
2017-10-04 10:30:00,27.52,27.52,27.48,27.5,27747.0,25.1763,25.1763,25.1397,25.158,27747.0
2017-10-04 10:35:00,27.5,27.52,27.47,27.51,73310.0,25.158,25.1763,25.1306,25.1671,73310.0
2017-10-04 10:40:00,27.51,27.51,27.48,27.49,38722.0,25.1671,25.1671,25.1397,25.1488,38722.0
2017-10-04 10:45:00,27.49,27.56,27.48,27.5,66285.0,25.1488,25.2129,25.1397,25.158,66285.0
2017-10-04 10:50:00,27.49,27.54,27.49,27.54,16685.0,25.1488,25.1946,25.1488,25.1946,16685.0
2017-10-04 10:55:00,27.55,27.6,27.54,27.6,31239.0,25.2037,25.2495,25.1946,25.2495,31239.0
2017-10-04 11:00:00,27.61,27.63,27.61,27.62,23421.0,25.2586,25.2769,25.2586,25.2678,23421.0
2017-10-04 11:05:00,27.61,27.63,27.59,27.59,26185.0,25.2586,25.2769,25.2403,25.2403,26185.0
2017-10-04 11:10:00,27.59,27.62,27.59,27.62,19627.0,25.2403,25.2678,25.2403,25.2678,19627.0
2017-10-04 11:15:00,27.62,27.66,27.62,27.65,24977.0,25.2678,25.3044,25.2678,25.2952,24977.0
2017-10-04 11:20:00,27.66,27.67,27.62,27.63,36165.0,25.3044,25.3135,25.2678,25.2769,36165.0
2017-10-04 11:25:00,27.63,27.65,27.59,27.6,43359.0,25.2769,25.2952,25.2403,25.2495,43359.0
2017-10-04 11:30:00,27.6,27.65,27.6,27.65,29196.0,25.2495,25.2952,25.2495,25.2952,29196.0
2017-10-04 11:35:00,27.65,27.66,27.63,27.66,14315.0,25.2952,25.3044,25.2769,25.3044,14315.0
2017-10-04 11:40:00,27.66,27.66,27.62,27.63,15101.0,25.3044,25.3044,25.2678,25.2769,15101.0
2017-10-04 11:45:00,27.64,27.66,27.63,27.64,14910.0,25.2861,25.3044,25.2769,25.2861,14910.0
2017-10-04 11:50:00,27.64,27.7,27.64,27.7,18416.0,25.2861,25.341,25.2861,25.341,18416.0
2017-10-04 11:55:00,27.7,27.7,27.66,27.67,22495.0,25.341,25.341,25.3044,25.3135,22495.0
2017-10-04 12:00:00,27.67,27.68,27.64,27.66,33443.0,25.3135,25.3227,25.2861,25.3044,33443.0
2017-10-04 12:05:00,27.66,27.66,27.65,27.66,4150.0,25.3044,25.3044,25.2952,25.3044,4150.0
2017-10-04 12:10:00,27.66,27.66,27.62,27.63,27870.0,25.3044,25.3044,25.2678,25.2769,27870.0
2017-10-04 12:15:00,27.63,27.65,27.62,27.65,17111.0,25.2769,25.2952,25.2678,25.2952,17111.0
2017-10-04 12:20:00,27.65,27.65,27.63,27.64,16299.0,25.2952,25.2952,25.2769,25.2861,16299.0
2017-10-04 12:25:00,27.63,27.66,27.63,27.64,40889.0,25.2769,25.3044,25.2769,25.2861,40889.0
2017-10-04 12:30:00,27.64,27.64,27.61,27.62,17170.0,25.2861,25.2861,25.2586,25.2678,17170.0
2017-10-04 12:35:00,27.62,27.62,27.58,27.62,24048.0,25.2678,25.2678,25.2312,25.2678,24048.0
2017-10-04 12:40:00,27.62,27.62,27.6,27.6,21334.0,25.2678,25.2678,25.2495,25.2495,21334.0
2017-10-04 12:45:00,27.61,27.61,27.59,27.6,22341.0,25.2586,25.2586,25.2403,25.2495,22341.0
2017-10-04 12:50:00,27.61,27.61,27.59,27.59,18838.0,25.2586,25.2586,25.2403,25.2403,18838.0
2017-10-04 12:55:00,27.59,27.6,27.56,27.57,26813.0,25.2403,25.2495,25.2129,25.222,26813.0
2017-10-04 13:00:00,27.57,27.58,27.54,27.54,41020.0,25.222,25.2312,25.1946,25.1946,41020.0
2017-10-04 13:05:00,27.55,27.56,27.5,27.52,40336.0,25.2037,25.2129,25.158,25.1763,40336.0
2017-10-04 13:10:00,27.52,27.52,27.5,27.5,13821.0,25.1763,25.1763,25.158,25.158,13821.0
2017-10-04 13:15:00,27.5,27.53,27.49,27.5,52436.0,25.158,25.1854,25.1488,25.158,52436.0
2017-10-04 13:20:00,27.51,27.52,27.46,27.48,52757.0,25.1671,25.1763,25.1214,25.1397,52757.0
2017-10-04 13:25:00,27.48,27.52,27.46,27.51,38140.0,25.1397,25.1763,25.1214,25.1671,38140.0
2017-10-04 13:30:00,27.52,27.55,27.51,27.53,14388.0,25.1763,25.2037,25.1671,25.1854,14388.0
2017-10-04 13:35:00,27.53,27.53,27.48,27.48,31720.0,25.1854,25.1854,25.1397,25.1397,31720.0
2017-10-04 13:40:00,27.49,27.51,27.47,27.49,35859.0,25.1488,25.1671,25.1306,25.1488,35859.0
2017-10-04 13:45:00,27.5,27.5,27.45,27.46,50549.0,25.158,25.158,25.1123,25.1214,50549.0
2017-10-04 13:50:00,27.45,27.48,27.45,27.47,30854.0,25.1123,25.1397,25.1123,25.1306,30854.0
2017-10-04 13:55:00,27.47,27.48,27.45,27.45,63655.0,25.1306,25.1397,25.1123,25.1123,63655.0
2017-10-04 14:00:00,27.45,27.52,27.45,27.49,135099.0,25.1123,25.1763,25.1123,25.1488,135099.0
2017-10-04 14:05:00,27.5,27.53,27.49,27.52,23718.0,25.158,25.1854,25.1488,25.1763,23718.0
2017-10-04 14:10:00,27.53,27.57,27.52,27.57,25034.0,25.1854,25.222,25.1763,25.222,25034.0
2017-10-04 14:15:00,27.58,27.58,27.55,27.56,27147.0,25.2312,25.2312,25.2037,25.2129,27147.0
2017-10-04 14:20:00,27.56,27.58,27.56,27.58,14143.0,25.2129,25.2312,25.2129,25.2312,14143.0
2017-10-04 14:25:00,27.58,27.58,27.56,27.58,21707.0,25.2312,25.2312,25.2129,25.2312,21707.0
2017-10-04 14:30:00,27.58,27.62,27.57,27.62,21608.0,25.2312,25.2678,25.222,25.2678,21608.0
2017-10-04 14:35:00,27.62,27.62,27.58,27.58,20372.0,25.2678,25.2678,25.2312,25.2312,20372.0
2017-10-04 14:40:00,27.58,27.59,27.56,27.59,12148.0,25.2312,25.2403,25.2129,25.2403,12148.0
2017-10-04 14:45:00,27.59,27.61,27.58,27.61,17771.0,25.2403,25.2586,25.2312,25.2586,17771.0
2017-10-04 14:50:00,27.61,27.63,27.59,27.62,23105.0,25.2586,25.2769,25.2403,25.2678,23105.0
2017-10-04 14:55:00,27.62,27.64,27.6,27.61,22055.0,25.2678,25.2861,25.2495,25.2586,22055.0
2017-10-04 15:00:00,27.6,27.61,27.6,27.61,10505.0,25.2495,25.2586,25.2495,25.2586,10505.0
2017-10-04 15:05:00,27.61,27.64,27.59,27.62,36244.0,25.2586,25.2861,25.2403,25.2678,36244.0
2017-10-04 15:10:00,27.61,27.62,27.6,27.61,20596.0,25.2586,25.2678,25.2495,25.2586,20596.0
2017-10-04 15:15:00,27.61,27.61,27.59,27.61,25251.0,25.2586,25.2586,25.2403,25.2586,25251.0
2017-10-04 15:20:00,27.61,27.61,27.6,27.61,11849.0,25.2586,25.2586,25.2495,25.2586,11849.0
2017-10-04 15:25:00,27.61,27.61,27.59,27.6,37938.0,25.2586,25.2586,25.2403,25.2495,37938.0
2017-10-04 15:30:00,27.6,27.61,27.59,27.61,21464.0,25.2495,25.2586,25.2403,25.2586,21464.0
2017-10-04 15:35:00,27.61,27.61,27.6,27.61,18424.0,25.2586,25.2586,25.2495,25.2586,18424.0
2017-10-04 15:40:00,27.61,27.61,27.59,27.61,48849.0,25.2586,25.2586,25.2403,25.2586,48849.0
2017-10-04 15:45:00,27.61,27.63,27.6,27.62,54182.0,25.2586,25.2769,25.2495,25.2678,54182.0
2017-10-04 15:50:00,27.62,27.64,27.62,27.63,58857.0,25.2678,25.2861,25.2678,25.2769,58857.0
2017-10-04 15:55:00,27.63,27.64,27.62,27.63,125583.0,25.2769,25.2861,25.2678,25.2769,125583.0
2017-10-05 09:30:00,27.68,27.72,27.66,27.66,25799.0,25.3227,25.3593,25.3044,25.3044,25799.0
2017-10-05 09:35:00,27.67,27.67,27.55,27.56,42471.0,25.3135,25.3135,25.2037,25.2129,42471.0
2017-10-05 09:40:00,27.55,27.63,27.52,27.6,37211.0,25.2037,25.2769,25.1763,25.2495,37211.0
2017-10-05 09:45:00,27.6,27.62,27.57,27.61,38263.0,25.2495,25.2678,25.222,25.2586,38263.0
2017-10-05 09:50:00,27.61,27.65,27.58,27.58,53818.0,25.2586,25.2952,25.2312,25.2312,53818.0
2017-10-05 09:55:00,27.59,27.59,27.47,27.47,34896.0,25.2403,25.2403,25.1306,25.1306,34896.0
2017-10-05 10:00:00,27.48,27.51,27.44,27.44,34778.0,25.1397,25.1671,25.1031,25.1031,34778.0
2017-10-05 10:05:00,27.44,27.44,27.34,27.34,43056.0,25.1031,25.1031,25.0116,25.0116,43056.0
2017-10-05 10:10:00,27.34,27.34,27.25,27.3,124092.0,25.0116,25.0116,24.9293,24.975,124092.0
2017-10-05 10:15:00,27.29,27.34,27.29,27.32,127051.0,24.9659,25.0116,24.9659,24.9933,127051.0
2017-10-05 10:20:00,27.32,27.36,27.3,27.31,43221.0,24.9933,25.0299,24.975,24.9842,43221.0
2017-10-05 10:25:00,27.31,27.41,27.31,27.41,32067.0,24.9842,25.0757,24.9842,25.0757,32067.0
2017-10-05 10:30:00,27.41,27.41,27.36,27.39,37413.0,25.0757,25.0757,25.0299,25.0574,37413.0
2017-10-05 10:35:00,27.38,27.41,27.34,27.4,49029.0,25.0482,25.0757,25.0116,25.0665,49029.0
2017-10-05 10:40:00,27.4,27.43,27.39,27.39,29972.0,25.0665,25.094,25.0574,25.0574,29972.0
2017-10-05 10:45:00,27.39,27.44,27.37,27.41,39568.0,25.0574,25.1031,25.0391,25.0757,39568.0
2017-10-05 10:50:00,27.41,27.41,27.38,27.39,23425.0,25.0757,25.0757,25.0482,25.0574,23425.0
2017-10-05 10:55:00,27.39,27.39,27.35,27.35,29761.0,25.0574,25.0574,25.0208,25.0208,29761.0
2017-10-05 11:00:00,27.35,27.38,27.35,27.37,27641.0,25.0208,25.0482,25.0208,25.0391,27641.0
2017-10-05 11:05:00,27.38,27.39,27.35,27.35,42474.0,25.0482,25.0574,25.0208,25.0208,42474.0
2017-10-05 11:10:00,27.36,27.36,27.32,27.32,45349.0,25.0299,25.0299,24.9933,24.9933,45349.0
2017-10-05 11:15:00,27.33,27.36,27.32,27.34,36037.0,25.0025,25.0299,24.9933,25.0116,36037.0
2017-10-05 11:20:00,27.35,27.35,27.32,27.32,47302.0,25.0208,25.0208,24.9933,24.9933,47302.0
2017-10-05 11:25:00,27.32,27.33,27.31,27.31,39201.0,24.9933,25.0025,24.9842,24.9842,39201.0
2017-10-05 11:30:00,27.32,27.32,27.29,27.29,27626.0,24.9933,24.9933,24.9659,24.9659,27626.0
2017-10-05 11:35:00,27.3,27.33,27.29,27.32,50130.0,24.975,25.0025,24.9659,24.9933,50130.0
2017-10-05 11:40:00,27.33,27.33,27.31,27.31,25160.0,25.0025,25.0025,24.9842,24.9842,25160.0
2017-10-05 11:45:00,27.32,27.32,27.3,27.32,33976.0,24.9933,24.9933,24.975,24.9933,33976.0
2017-10-05 11:50:00,27.32,27.41,27.31,27.4,40812.0,24.9933,25.0757,24.9842,25.0665,40812.0
2017-10-05 11:55:00,27.41,27.41,27.38,27.39,28058.0,25.0757,25.0757,25.0482,25.0574,28058.0
2017-10-05 12:00:00,27.38,27.4,27.36,27.38,25103.0,25.0482,25.0665,25.0299,25.0482,25103.0
2017-10-05 12:05:00,27.39,27.4,27.38,27.39,16044.0,25.0574,25.0665,25.0482,25.0574,16044.0
2017-10-05 12:10:00,27.4,27.42,27.38,27.4,29820.0,25.0665,25.0848,25.0482,25.0665,29820.0
2017-10-05 12:15:00,27.4,27.43,27.4,27.42,13988.0,25.0665,25.094,25.0665,25.0848,13988.0
2017-10-05 12:20:00,27.43,27.43,27.38,27.4,61472.0,25.094,25.094,25.0482,25.0665,61472.0
2017-10-05 12:25:00,27.4,27.41,27.37,27.37,24369.0,25.0665,25.0757,25.0391,25.0391,24369.0
2017-10-05 12:30:00,27.38,27.39,27.36,27.36,18811.0,25.0482,25.0574,25.0299,25.0299,18811.0
2017-10-05 12:35:00,27.36,27.36,27.35,27.36,16126.0,25.0299,25.0299,25.0208,25.0299,16126.0
2017-10-05 12:40:00,27.36,27.4,27.35,27.35,42619.0,25.0299,25.0665,25.0208,25.0208,42619.0
2017-10-05 12:45:00,27.36,27.4,27.35,27.4,17655.0,25.0299,25.0665,25.0208,25.0665,17655.0
2017-10-05 12:50:00,27.4,27.44,27.39,27.44,20136.0,25.0665,25.1031,25.0574,25.1031,20136.0
2017-10-05 12:55:00,27.44,27.45,27.39,27.4,31780.0,25.1031,25.1123,25.0574,25.0665,31780.0
2017-10-05 13:00:00,27.4,27.41,27.38,27.38,15712.0,25.0665,25.0757,25.0482,25.0482,15712.0
2017-10-05 13:05:00,27.39,27.4,27.38,27.38,27833.0,25.0574,25.0665,25.0482,25.0482,27833.0
2017-10-05 13:10:00,27.38,27.38,27.35,27.37,30775.0,25.0482,25.0482,25.0208,25.0391,30775.0
2017-10-05 13:15:00,27.37,27.38,27.36,27.38,15032.0,25.0391,25.0482,25.0299,25.0482,15032.0
2017-10-05 13:20:00,27.37,27.38,27.37,27.38,7200.0,25.0391,25.0482,25.0391,25.0482,7200.0
2017-10-05 13:25:00,27.37,27.38,27.37,27.37,8178.0,25.0391,25.0482,25.0391,25.0391,8178.0
2017-10-05 13:30:00,27.38,27.38,27.36,27.38,41970.0,25.0482,25.0482,25.0299,25.0482,41970.0
2017-10-05 13:35:00,27.38,27.38,27.37,27.37,8214.0,25.0482,25.0482,25.0391,25.0391,8214.0
2017-10-05 13:40:00,27.37,27.41,27.37,27.39,26783.0,25.0391,25.0757,25.0391,25.0574,26783.0
2017-10-05 13:45:00,27.39,27.42,27.39,27.39,34950.0,25.0574,25.0848,25.0574,25.0574,34950.0
2017-10-05 13:50:00,27.39,27.42,27.38,27.42,23372.0,25.0574,25.0848,25.0482,25.0848,23372.0
2017-10-05 13:55:00,27.42,27.47,27.41,27.47,19251.0,25.0848,25.1306,25.0757,25.1306,19251.0
2017-10-05 14:00:00,27.47,27.47,27.4,27.4,32086.0,25.1306,25.1306,25.0665,25.0665,32086.0
2017-10-05 14:05:00,27.41,27.41,27.38,27.41,23159.0,25.0757,25.0757,25.0482,25.0757,23159.0
2017-10-05 14:10:00,27.41,27.41,27.37,27.38,29652.0,25.0757,25.0757,25.0391,25.0482,29652.0
2017-10-05 14:15:00,27.37,27.4,27.37,27.39,17863.0,25.0391,25.0665,25.0391,25.0574,17863.0
2017-10-05 14:20:00,27.4,27.41,27.38,27.38,32013.0,25.0665,25.0757,25.0482,25.0482,32013.0
2017-10-05 14:25:00,27.39,27.4,27.37,27.37,22986.0,25.0574,25.0665,25.0391,25.0391,22986.0
2017-10-05 14:30:00,27.37,27.39,27.37,27.37,27423.0,25.0391,25.0574,25.0391,25.0391,27423.0
2017-10-05 14:35:00,27.37,27.38,27.33,27.33,34846.0,25.0391,25.0482,25.0025,25.0025,34846.0
2017-10-05 14:40:00,27.34,27.34,27.3,27.32,49977.0,25.0116,25.0116,24.975,24.9933,49977.0
2017-10-05 14:45:00,27.31,27.32,27.24,27.24,113906.0,24.9842,24.9933,24.9201,24.9201,113906.0
2017-10-05 14:50:00,27.25,27.26,27.21,27.21,141296.0,24.9293,24.9384,24.8927,24.8927,141296.0
2017-10-05 14:55:00,27.21,27.24,27.21,27.21,61548.0,24.8927,24.9201,24.8927,24.8927,61548.0
2017-10-05 15:00:00,27.22,27.25,27.21,27.22,57739.0,24.9018,24.9293,24.8927,24.9018,57739.0
2017-10-05 15:05:00,27.22,27.23,27.21,27.22,23868.0,24.9018,24.911,24.8927,24.9018,23868.0
2017-10-05 15:10:00,27.22,27.25,27.22,27.22,46458.0,24.9018,24.9293,24.9018,24.9018,46458.0
2017-10-05 15:15:00,27.23,27.23,27.2,27.21,59082.0,24.911,24.911,24.8835,24.8927,59082.0
2017-10-05 15:20:00,27.21,27.22,27.2,27.2,42647.0,24.8927,24.9018,24.8835,24.8835,42647.0
2017-10-05 15:25:00,27.21,27.22,27.19,27.19,71930.0,24.8927,24.9018,24.8744,24.8744,71930.0
2017-10-05 15:30:00,27.2,27.2,27.19,27.2,21643.0,24.8835,24.8835,24.8744,24.8835,21643.0
2017-10-05 15:35:00,27.2,27.26,27.19,27.26,63272.0,24.8835,24.9384,24.8744,24.9384,63272.0
2017-10-05 15:40:00,27.25,27.26,27.22,27.22,104135.0,24.9293,24.9384,24.9018,24.9018,104135.0
2017-10-05 15:45:00,27.23,27.23,27.19,27.2,86294.0,24.911,24.911,24.8744,24.8835,86294.0
2017-10-05 15:50:00,27.2,27.2,27.19,27.19,82688.0,24.8835,24.8835,24.8744,24.8744,82688.0
2017-10-05 15:55:00,27.2,27.23,27.19,27.2,453514.0,24.8835,24.911,24.8744,24.8835,453514.0
2017-10-06 09:30:00,27.21,27.33,27.2,27.24,78694.0,24.8927,25.0025,24.8835,24.9201,78694.0
2017-10-06 09:35:00,27.25,27.35,27.22,27.35,36895.0,24.9293,25.0208,24.9018,25.0208,36895.0
2017-10-06 09:40:00,27.35,27.46,27.32,27.42,54790.0,25.0208,25.1214,24.9933,25.0848,54790.0
2017-10-06 09:45:00,27.43,27.43,27.32,27.34,50314.0,25.094,25.094,24.9933,25.0116,50314.0
2017-10-06 09:50:00,27.34,27.38,27.23,27.25,43093.0,25.0116,25.0482,24.911,24.9293,43093.0
2017-10-06 09:55:00,27.24,27.27,27.2,27.2,43613.0,24.9201,24.9476,24.8835,24.8835,43613.0
2017-10-06 10:00:00,27.2,27.26,27.18,27.18,32404.0,24.8835,24.9384,24.8652,24.8652,32404.0
2017-10-06 10:05:00,27.19,27.21,27.15,27.16,51812.0,24.8744,24.8927,24.8378,24.847,51812.0
2017-10-06 10:10:00,27.16,27.19,27.13,27.16,71307.0,24.847,24.8744,24.8195,24.847,71307.0
2017-10-06 10:15:00,27.15,27.27,27.15,27.26,25059.0,24.8378,24.9476,24.8378,24.9384,25059.0
2017-10-06 10:20:00,27.26,27.27,27.2,27.2,37939.0,24.9384,24.9476,24.8835,24.8835,37939.0
2017-10-06 10:25:00,27.21,27.25,27.17,27.17,25819.0,24.8927,24.9293,24.8561,24.8561,25819.0
2017-10-06 10:30:00,27.18,27.22,27.17,27.21,26818.0,24.8652,24.9018,24.8561,24.8927,26818.0
2017-10-06 10:35:00,27.21,27.24,27.19,27.21,31311.0,24.8927,24.9201,24.8744,24.8927,31311.0
2017-10-06 10:40:00,27.21,27.23,27.19,27.2,28788.0,24.8927,24.911,24.8744,24.8835,28788.0
2017-10-06 10:45:00,27.2,27.23,27.2,27.21,15318.0,24.8835,24.911,24.8835,24.8927,15318.0
2017-10-06 10:50:00,27.21,27.24,27.2,27.24,18810.0,24.8927,24.9201,24.8835,24.9201,18810.0
2017-10-06 10:55:00,27.24,27.27,27.23,27.25,101746.0,24.9201,24.9476,24.911,24.9293,101746.0
2017-10-06 11:00:00,27.25,27.26,27.21,27.24,68073.0,24.9293,24.9384,24.8927,24.9201,68073.0
2017-10-06 11:05:00,27.24,27.26,27.23,27.25,47569.0,24.9201,24.9384,24.911,24.9293,47569.0
2017-10-06 11:10:00,27.26,27.27,27.24,27.26,29908.0,24.9384,24.9476,24.9201,24.9384,29908.0
2017-10-06 11:15:00,27.25,27.26,27.23,27.23,51487.0,24.9293,24.9384,24.911,24.911,51487.0
2017-10-06 11:20:00,27.24,27.26,27.23,27.25,28376.0,24.9201,24.9384,24.911,24.9293,28376.0
2017-10-06 11:25:00,27.26,27.26,27.24,27.25,32539.0,24.9384,24.9384,24.9201,24.9293,32539.0
2017-10-06 11:30:00,27.25,27.33,27.23,27.32,45906.0,24.9293,25.0025,24.911,24.9933,45906.0
2017-10-06 11:35:00,27.33,27.36,27.32,27.35,16459.0,25.0025,25.0299,24.9933,25.0208,16459.0
2017-10-06 11:40:00,27.35,27.37,27.3,27.32,27232.0,25.0208,25.0391,24.975,24.9933,27232.0
2017-10-06 11:45:00,27.32,27.34,27.31,27.34,5120.0,24.9933,25.0116,24.9842,25.0116,5120.0
2017-10-06 11:50:00,27.34,27.34,27.31,27.32,12232.0,25.0116,25.0116,24.9842,24.9933,12232.0
2017-10-06 11:55:00,27.31,27.31,27.29,27.29,19016.0,24.9842,24.9842,24.9659,24.9659,19016.0
2017-10-06 12:00:00,27.3,27.31,27.29,27.31,11836.0,24.975,24.9842,24.9659,24.9842,11836.0
2017-10-06 12:05:00,27.3,27.31,27.3,27.3,6756.0,24.975,24.9842,24.975,24.975,6756.0
2017-10-06 12:10:00,27.3,27.31,27.27,27.28,33172.0,24.975,24.9842,24.9476,24.9567,33172.0
2017-10-06 12:15:00,27.28,27.28,27.24,27.27,32290.0,24.9567,24.9567,24.9201,24.9476,32290.0
2017-10-06 12:20:00,27.27,27.27,27.24,27.26,16184.0,24.9476,24.9476,24.9201,24.9384,16184.0
2017-10-06 12:25:00,27.27,27.27,27.25,27.26,15579.0,24.9476,24.9476,24.9293,24.9384,15579.0
2017-10-06 12:30:00,27.26,27.28,27.26,27.26,10258.0,24.9384,24.9567,24.9384,24.9384,10258.0
2017-10-06 12:35:00,27.27,27.27,27.26,27.27,12718.0,24.9476,24.9476,24.9384,24.9476,12718.0
2017-10-06 12:40:00,27.26,27.27,27.26,27.26,12859.0,24.9384,24.9476,24.9384,24.9384,12859.0
2017-10-06 12:45:00,27.27,27.27,27.26,27.27,14292.0,24.9476,24.9476,24.9384,24.9476,14292.0
2017-10-06 12:50:00,27.27,27.27,27.25,27.26,23187.0,24.9476,24.9476,24.9293,24.9384,23187.0
2017-10-06 12:55:00,27.26,27.27,27.25,27.25,32900.0,24.9384,24.9476,24.9293,24.9293,32900.0
2017-10-06 13:00:00,27.26,27.26,27.23,27.23,18852.0,24.9384,24.9384,24.911,24.911,18852.0
2017-10-06 13:05:00,27.24,27.25,27.23,27.24,10350.0,24.9201,24.9293,24.911,24.9201,10350.0
2017-10-06 13:10:00,27.24,27.28,27.24,27.28,29104.0,24.9201,24.9567,24.9201,24.9567,29104.0
2017-10-06 13:15:00,27.27,27.29,27.26,27.28,21494.0,24.9476,24.9659,24.9384,24.9567,21494.0
2017-10-06 13:20:00,27.29,27.29,27.28,27.29,11029.0,24.9659,24.9659,24.9567,24.9659,11029.0
2017-10-06 13:25:00,27.29,27.29,27.24,27.25,20593.0,24.9659,24.9659,24.9201,24.9293,20593.0
2017-10-06 13:30:00,27.25,27.25,27.23,27.24,49679.0,24.9293,24.9293,24.911,24.9201,49679.0
2017-10-06 13:35:00,27.25,27.25,27.24,27.25,8850.0,24.9293,24.9293,24.9201,24.9293,8850.0
2017-10-06 13:40:00,27.25,27.25,27.24,27.24,12100.0,24.9293,24.9293,24.9201,24.9201,12100.0
2017-10-06 13:45:00,27.25,27.26,27.24,27.26,13706.0,24.9293,24.9384,24.9201,24.9384,13706.0
2017-10-06 13:50:00,27.26,27.28,27.25,27.28,16171.0,24.9384,24.9567,24.9293,24.9567,16171.0
2017-10-06 13:55:00,27.28,27.28,27.25,27.25,31110.0,24.9567,24.9567,24.9293,24.9293,31110.0
2017-10-06 14:00:00,27.25,27.25,27.23,27.24,14870.0,24.9293,24.9293,24.911,24.9201,14870.0
2017-10-06 14:05:00,27.24,27.24,27.21,27.21,39166.0,24.9201,24.9201,24.8927,24.8927,39166.0
2017-10-06 14:10:00,27.21,27.25,27.21,27.24,39350.0,24.8927,24.9293,24.8927,24.9201,39350.0
2017-10-06 14:15:00,27.24,27.24,27.23,27.24,6865.0,24.9201,24.9201,24.911,24.9201,6865.0
2017-10-06 14:20:00,27.24,27.24,27.21,27.21,14765.0,24.9201,24.9201,24.8927,24.8927,14765.0
2017-10-06 14:25:00,27.22,27.22,27.2,27.2,40559.0,24.9018,24.9018,24.8835,24.8835,40559.0
2017-10-06 14:30:00,27.2,27.2,27.17,27.2,34449.0,24.8835,24.8835,24.8561,24.8835,34449.0
2017-10-06 14:35:00,27.19,27.23,27.19,27.22,17948.0,24.8744,24.911,24.8744,24.9018,17948.0
2017-10-06 14:40:00,27.21,27.23,27.21,27.21,17133.0,24.8927,24.911,24.8927,24.8927,17133.0
2017-10-06 14:45:00,27.21,27.22,27.17,27.18,42987.0,24.8927,24.9018,24.8561,24.8652,42987.0
2017-10-06 14:50:00,27.18,27.19,27.17,27.17,32225.0,24.8652,24.8744,24.8561,24.8561,32225.0
2017-10-06 14:55:00,27.18,27.18,27.16,27.16,18620.0,24.8652,24.8652,24.847,24.847,18620.0
2017-10-06 15:00:00,27.17,27.17,27.13,27.13,53780.0,24.8561,24.8561,24.8195,24.8195,53780.0
2017-10-06 15:05:00,27.13,27.14,27.13,27.14,8574.0,24.8195,24.8287,24.8195,24.8287,8574.0
2017-10-06 15:10:00,27.14,27.15,27.11,27.14,71514.0,24.8287,24.8378,24.8012,24.8287,71514.0
2017-10-06 15:15:00,27.14,27.15,27.12,27.14,43416.0,24.8287,24.8378,24.8104,24.8287,43416.0
2017-10-06 15:20:00,27.14,27.15,27.13,27.14,36385.0,24.8287,24.8378,24.8195,24.8287,36385.0
2017-10-06 15:25:00,27.14,27.15,27.13,27.14,41922.0,24.8287,24.8378,24.8195,24.8287,41922.0
2017-10-06 15:30:00,27.14,27.15,27.13,27.14,29321.0,24.8287,24.8378,24.8195,24.8287,29321.0
2017-10-06 15:35:00,27.14,27.2,27.14,27.2,72328.0,24.8287,24.8835,24.8287,24.8835,72328.0
2017-10-06 15:40:00,27.2,27.22,27.19,27.19,70668.0,24.8835,24.9018,24.8744,24.8744,70668.0
2017-10-06 15:45:00,27.19,27.23,27.19,27.2,101293.0,24.8744,24.911,24.8744,24.8835,101293.0
2017-10-06 15:50:00,27.2,27.21,27.17,27.21,76076.0,24.8835,24.8927,24.8561,24.8927,76076.0
2017-10-06 15:55:00,27.21,27.24,27.2,27.24,243617.0,24.8927,24.9201,24.8835,24.9201,243617.0
2017-10-09 09:30:00,27.26,27.38,27.26,27.38,27775.0,24.9384,25.0482,24.9384,25.0482,27775.0
2017-10-09 09:35:00,27.37,27.37,27.25,27.25,21416.0,25.0391,25.0391,24.9293,24.9293,21416.0
2017-10-09 09:40:00,27.25,27.25,27.1,27.11,42356.0,24.9293,24.9293,24.7921,24.8012,42356.0
2017-10-09 09:45:00,27.12,27.13,27.06,27.11,34428.0,24.8104,24.8195,24.7555,24.8012,34428.0
2017-10-09 09:50:00,27.12,27.16,27.11,27.14,12772.0,24.8104,24.847,24.8012,24.8287,12772.0
2017-10-09 09:55:00,27.13,27.14,27.06,27.07,17562.0,24.8195,24.8287,24.7555,24.7646,17562.0
2017-10-09 10:00:00,27.06,27.07,27.03,27.06,45231.0,24.7555,24.7646,24.728,24.7555,45231.0
2017-10-09 10:05:00,27.05,27.1,27.05,27.1,25747.0,24.7463,24.7921,24.7463,24.7921,25747.0
2017-10-09 10:10:00,27.11,27.11,27.06,27.09,38433.0,24.8012,24.8012,24.7555,24.7829,38433.0
2017-10-09 10:15:00,27.1,27.14,27.09,27.11,26818.0,24.7921,24.8287,24.7829,24.8012,26818.0
2017-10-09 10:20:00,27.11,27.11,27.07,27.09,14872.0,24.8012,24.8012,24.7646,24.7829,14872.0
2017-10-09 10:25:00,27.08,27.1,27.07,27.09,13925.0,24.7738,24.7921,24.7646,24.7829,13925.0
2017-10-09 10:30:00,27.09,27.09,27.06,27.08,13560.0,24.7829,24.7829,24.7555,24.7738,13560.0
2017-10-09 10:35:00,27.08,27.09,27.04,27.05,13074.0,24.7738,24.7829,24.7372,24.7463,13074.0
2017-10-09 10:40:00,27.05,27.06,26.97,26.98,57447.0,24.7463,24.7555,24.6731,24.6823,57447.0
2017-10-09 10:45:00,26.99,26.99,26.97,26.98,7100.0,24.6914,24.6914,24.6731,24.6823,7100.0
2017-10-09 10:50:00,26.98,27.02,26.97,27.02,21395.0,24.6823,24.7189,24.6731,24.7189,21395.0
2017-10-09 10:55:00,27.02,27.02,27.0,27.02,13261.0,24.7189,24.7189,24.7006,24.7189,13261.0
2017-10-09 11:00:00,27.02,27.04,27.0,27.01,39397.0,24.7189,24.7372,24.7006,24.7097,39397.0
2017-10-09 11:05:00,27.01,27.01,26.95,26.96,47285.0,24.7097,24.7097,24.6548,24.664,47285.0
2017-10-09 11:10:00,26.95,26.99,26.95,26.99,34477.0,24.6548,24.6914,24.6548,24.6914,34477.0
2017-10-09 11:15:00,26.99,27.0,26.99,27.0,21845.0,24.6914,24.7006,24.6914,24.7006,21845.0
2017-10-09 11:20:00,26.99,27.06,26.99,27.05,28666.0,24.6914,24.7555,24.6914,24.7463,28666.0
2017-10-09 11:25:00,27.05,27.13,27.05,27.12,33377.0,24.7463,24.8195,24.7463,24.8104,33377.0
2017-10-09 11:30:00,27.12,27.19,27.11,27.17,25646.0,24.8104,24.8744,24.8012,24.8561,25646.0
2017-10-09 11:35:00,27.17,27.17,27.11,27.11,28991.0,24.8561,24.8561,24.8012,24.8012,28991.0
2017-10-09 11:40:00,27.11,27.14,27.11,27.11,20575.0,24.8012,24.8287,24.8012,24.8012,20575.0
2017-10-09 11:45:00,27.12,27.17,27.12,27.14,14241.0,24.8104,24.8561,24.8104,24.8287,14241.0
2017-10-09 11:50:00,27.14,27.15,27.1,27.11,30985.0,24.8287,24.8378,24.7921,24.8012,30985.0
2017-10-09 11:55:00,27.11,27.13,27.1,27.11,13217.0,24.8012,24.8195,24.7921,24.8012,13217.0
2017-10-09 12:00:00,27.11,27.13,27.09,27.13,41047.0,24.8012,24.8195,24.7829,24.8195,41047.0
2017-10-09 12:05:00,27.13,27.13,27.1,27.11,16109.0,24.8195,24.8195,24.7921,24.8012,16109.0
2017-10-09 12:10:00,27.12,27.13,27.11,27.12,12484.0,24.8104,24.8195,24.8012,24.8104,12484.0
2017-10-09 12:15:00,27.11,27.12,27.08,27.11,106211.0,24.8012,24.8104,24.7738,24.8012,106211.0
2017-10-09 12:20:00,27.11,27.15,27.1,27.11,42250.0,24.8012,24.8378,24.7921,24.8012,42250.0
2017-10-09 12:25:00,27.11,27.12,27.08,27.09,9858.0,24.8012,24.8104,24.7738,24.7829,9858.0
2017-10-09 12:30:00,27.09,27.1,27.09,27.1,17690.0,24.7829,24.7921,24.7829,24.7921,17690.0
2017-10-09 12:35:00,27.1,27.1,27.06,27.07,32926.0,24.7921,24.7921,24.7555,24.7646,32926.0
2017-10-09 12:40:00,27.08,27.09,27.06,27.08,35565.0,24.7738,24.7829,24.7555,24.7738,35565.0
2017-10-09 12:45:00,27.08,27.09,27.05,27.05,43131.0,24.7738,24.7829,24.7463,24.7463,43131.0
2017-10-09 12:50:00,27.05,27.07,27.03,27.07,15270.0,24.7463,24.7646,24.728,24.7646,15270.0
2017-10-09 12:55:00,27.08,27.1,27.07,27.1,6325.0,24.7738,24.7921,24.7646,24.7921,6325.0
2017-10-09 13:00:00,27.09,27.13,27.09,27.13,7781.0,24.7829,24.8195,24.7829,24.8195,7781.0
2017-10-09 13:05:00,27.14,27.16,27.14,27.15,8243.0,24.8287,24.847,24.8287,24.8378,8243.0
2017-10-09 13:10:00,27.14,27.17,27.14,27.15,15543.0,24.8287,24.8561,24.8287,24.8378,15543.0
2017-10-09 13:15:00,27.16,27.16,27.14,27.14,28098.0,24.847,24.847,24.8287,24.8287,28098.0
2017-10-09 13:20:00,27.14,27.15,27.14,27.14,3300.0,24.8287,24.8378,24.8287,24.8287,3300.0
2017-10-09 13:25:00,27.15,27.15,27.11,27.11,56426.0,24.8378,24.8378,24.8012,24.8012,56426.0
2017-10-09 13:30:00,27.12,27.13,27.09,27.09,18828.0,24.8104,24.8195,24.7829,24.7829,18828.0
2017-10-09 13:35:00,27.09,27.11,27.09,27.11,15452.0,24.7829,24.8012,24.7829,24.8012,15452.0
2017-10-09 13:40:00,27.11,27.14,27.1,27.13,7100.0,24.8012,24.8287,24.7921,24.8195,7100.0
2017-10-09 13:45:00,27.14,27.16,27.14,27.16,11573.0,24.8287,24.847,24.8287,24.847,11573.0
2017-10-09 13:50:00,27.16,27.17,27.15,27.17,10871.0,24.847,24.8561,24.8378,24.8561,10871.0
2017-10-09 13:55:00,27.17,27.17,27.16,27.17,5950.0,24.8561,24.8561,24.847,24.8561,5950.0
2017-10-09 14:00:00,27.17,27.18,27.14,27.14,59309.0,24.8561,24.8652,24.8287,24.8287,59309.0
2017-10-09 14:05:00,27.14,27.15,27.14,27.14,5696.0,24.8287,24.8378,24.8287,24.8287,5696.0
2017-10-09 14:10:00,27.14,27.16,27.14,27.15,14279.0,24.8287,24.847,24.8287,24.8378,14279.0
2017-10-09 14:15:00,27.16,27.16,27.11,27.12,55600.0,24.847,24.847,24.8012,24.8104,55600.0
2017-10-09 14:20:00,27.12,27.14,27.11,27.12,12241.0,24.8104,24.8287,24.8012,24.8104,12241.0
2017-10-09 14:25:00,27.12,27.12,27.08,27.08,25831.0,24.8104,24.8104,24.7738,24.7738,25831.0
2017-10-09 14:30:00,27.08,27.1,27.08,27.09,31431.0,24.7738,24.7921,24.7738,24.7829,31431.0
2017-10-09 14:35:00,27.08,27.1,27.06,27.1,25063.0,24.7738,24.7921,24.7555,24.7921,25063.0
2017-10-09 14:40:00,27.09,27.1,27.09,27.1,6097.0,24.7829,24.7921,24.7829,24.7921,6097.0
2017-10-09 14:45:00,27.1,27.1,27.07,27.08,17093.0,24.7921,24.7921,24.7646,24.7738,17093.0
2017-10-09 14:50:00,27.07,27.1,27.07,27.09,16158.0,24.7646,24.7921,24.7646,24.7829,16158.0
2017-10-09 14:55:00,27.09,27.1,27.07,27.07,35761.0,24.7829,24.7921,24.7646,24.7646,35761.0
2017-10-09 15:00:00,27.08,27.09,27.07,27.08,14084.0,24.7738,24.7829,24.7646,24.7738,14084.0
2017-10-09 15:05:00,27.07,27.13,27.07,27.13,42037.0,24.7646,24.8195,24.7646,24.8195,42037.0
2017-10-09 15:10:00,27.12,27.13,27.09,27.1,23349.0,24.8104,24.8195,24.7829,24.7921,23349.0
2017-10-09 15:15:00,27.1,27.14,27.1,27.12,24911.0,24.7921,24.8287,24.7921,24.8104,24911.0
2017-10-09 15:20:00,27.13,27.13,27.11,27.13,29260.0,24.8195,24.8195,24.8012,24.8195,29260.0
2017-10-09 15:25:00,27.14,27.16,27.13,27.13,37497.0,24.8287,24.847,24.8195,24.8195,37497.0
2017-10-09 15:30:00,27.13,27.14,27.12,27.13,17878.0,24.8195,24.8287,24.8104,24.8195,17878.0
2017-10-09 15:35:00,27.12,27.13,27.11,27.12,24826.0,24.8104,24.8195,24.8012,24.8104,24826.0
2017-10-09 15:40:00,27.11,27.14,27.11,27.14,41840.0,24.8012,24.8287,24.8012,24.8287,41840.0
2017-10-09 15:45:00,27.14,27.14,27.12,27.13,52850.0,24.8287,24.8287,24.8104,24.8195,52850.0
2017-10-09 15:50:00,27.13,27.15,27.12,27.15,52534.0,24.8195,24.8378,24.8104,24.8378,52534.0
2017-10-09 15:55:00,27.14,27.15,27.12,27.14,156024.0,24.8287,24.8378,24.8104,24.8287,156024.0
2017-10-10 09:30:00,27.2,27.23,27.09,27.09,53269.0,24.8835,24.911,24.7829,24.7829,53269.0
2017-10-10 09:35:00,27.1,27.22,27.1,27.2,12362.0,24.7921,24.9018,24.7921,24.8835,12362.0
2017-10-10 09:40:00,27.2,27.22,27.15,27.15,18442.0,24.8835,24.9018,24.8378,24.8378,18442.0
2017-10-10 09:45:00,27.16,27.17,27.05,27.06,37319.0,24.847,24.8561,24.7463,24.7555,37319.0
2017-10-10 09:50:00,27.06,27.09,26.97,27.01,41351.0,24.7555,24.7829,24.6731,24.7097,41351.0
2017-10-10 09:55:00,27.01,27.05,26.95,26.95,14401.0,24.7097,24.7463,24.6548,24.6548,14401.0
2017-10-10 10:00:00,26.95,26.96,26.89,26.9,50058.0,24.6548,24.664,24.5999,24.6091,50058.0
2017-10-10 10:05:00,26.91,26.94,26.87,26.88,65681.0,24.6182,24.6457,24.5816,24.5908,65681.0
2017-10-10 10:10:00,26.88,26.9,26.8,26.82,132482.0,24.5908,24.6091,24.5176,24.5359,132482.0
2017-10-10 10:15:00,26.81,26.84,26.75,26.76,86856.0,24.5268,24.5542,24.4719,24.481,86856.0
2017-10-10 10:20:00,26.76,26.79,26.68,26.77,257599.0,24.481,24.5085,24.4078,24.4902,257599.0
2017-10-10 10:25:00,26.77,26.78,26.74,26.78,64723.0,24.4902,24.4993,24.4627,24.4993,64723.0
2017-10-10 10:30:00,26.78,26.88,26.77,26.84,73163.0,24.4993,24.5908,24.4902,24.5542,73163.0
2017-10-10 10:35:00,26.85,26.86,26.78,26.79,51976.0,24.5634,24.5725,24.4993,24.5085,51976.0
2017-10-10 10:40:00,26.79,26.82,26.78,26.79,57689.0,24.5085,24.5359,24.4993,24.5085,57689.0
2017-10-10 10:45:00,26.8,26.84,26.79,26.84,43823.0,24.5176,24.5542,24.5085,24.5542,43823.0
2017-10-10 10:50:00,26.83,26.86,26.82,26.83,35665.0,24.5451,24.5725,24.5359,24.5451,35665.0
2017-10-10 10:55:00,26.84,26.86,26.84,26.84,26923.0,24.5542,24.5725,24.5542,24.5542,26923.0
2017-10-10 11:00:00,26.85,26.85,26.76,26.77,107242.0,24.5634,24.5634,24.481,24.4902,107242.0
2017-10-10 11:05:00,26.77,26.81,26.76,26.8,31976.0,24.4902,24.5268,24.481,24.5176,31976.0
2017-10-10 11:10:00,26.8,26.83,26.79,26.81,14865.0,24.5176,24.5451,24.5085,24.5268,14865.0
2017-10-10 11:15:00,26.82,26.83,26.77,26.78,35182.0,24.5359,24.5451,24.4902,24.4993,35182.0
2017-10-10 11:20:00,26.79,26.8,26.78,26.78,33362.0,24.5085,24.5176,24.4993,24.4993,33362.0
2017-10-10 11:25:00,26.78,26.8,26.77,26.77,55989.0,24.4993,24.5176,24.4902,24.4902,55989.0
2017-10-10 11:30:00,26.78,26.78,26.77,26.77,25051.0,24.4993,24.4993,24.4902,24.4902,25051.0
2017-10-10 11:35:00,26.77,26.78,26.74,26.75,65291.0,24.4902,24.4993,24.4627,24.4719,65291.0
2017-10-10 11:40:00,26.74,26.75,26.73,26.74,79149.0,24.4627,24.4719,24.4536,24.4627,79149.0
2017-10-10 11:45:00,26.75,26.76,26.74,26.75,25668.0,24.4719,24.481,24.4627,24.4719,25668.0
2017-10-10 11:50:00,26.74,26.76,26.74,26.76,44163.0,24.4627,24.481,24.4627,24.481,44163.0
2017-10-10 11:55:00,26.76,26.79,26.74,26.78,29106.0,24.481,24.5085,24.4627,24.4993,29106.0
2017-10-10 12:00:00,26.79,26.79,26.74,26.75,22315.0,24.5085,24.5085,24.4627,24.4719,22315.0
2017-10-10 12:05:00,26.74,26.75,26.7,26.72,77692.0,24.4627,24.4719,24.4261,24.4444,77692.0
2017-10-10 12:10:00,26.72,26.73,26.71,26.72,27964.0,24.4444,24.4536,24.4353,24.4444,27964.0
2017-10-10 12:15:00,26.72,26.78,26.71,26.78,53869.0,24.4444,24.4993,24.4353,24.4993,53869.0
2017-10-10 12:20:00,26.78,26.83,26.76,26.83,23488.0,24.4993,24.5451,24.481,24.5451,23488.0
2017-10-10 12:25:00,26.83,26.84,26.78,26.78,55588.0,24.5451,24.5542,24.4993,24.4993,55588.0
2017-10-10 12:30:00,26.79,26.81,26.78,26.8,25628.0,24.5085,24.5268,24.4993,24.5176,25628.0
2017-10-10 12:35:00,26.81,26.82,26.8,26.81,38427.0,24.5268,24.5359,24.5176,24.5268,38427.0
2017-10-10 12:40:00,26.82,26.88,26.81,26.87,38013.0,24.5359,24.5908,24.5268,24.5816,38013.0
2017-10-10 12:45:00,26.88,26.88,26.8,26.8,72697.0,24.5908,24.5908,24.5176,24.5176,72697.0
2017-10-10 12:50:00,26.8,26.83,26.8,26.81,29877.0,24.5176,24.5451,24.5176,24.5268,29877.0
2017-10-10 12:55:00,26.82,26.84,26.81,26.83,60365.0,24.5359,24.5542,24.5268,24.5451,60365.0
2017-10-10 13:00:00,26.84,26.9,26.84,26.9,14867.0,24.5542,24.6091,24.5542,24.6091,14867.0
2017-10-10 13:05:00,26.9,26.91,26.88,26.91,34900.0,24.6091,24.6182,24.5908,24.6182,34900.0
2017-10-10 13:10:00,26.91,26.93,26.9,26.92,26198.0,24.6182,24.6365,24.6091,24.6274,26198.0
2017-10-10 13:15:00,26.92,26.94,26.9,26.9,61452.0,24.6274,24.6457,24.6091,24.6091,61452.0
2017-10-10 13:20:00,26.9,26.9,26.87,26.88,139342.0,24.6091,24.6091,24.5816,24.5908,139342.0
2017-10-10 13:25:00,26.89,26.89,26.87,26.89,66002.0,24.5999,24.5999,24.5816,24.5999,66002.0
2017-10-10 13:30:00,26.89,26.92,26.88,26.91,33450.0,24.5999,24.6274,24.5908,24.6182,33450.0
2017-10-10 13:35:00,26.91,26.92,26.86,26.88,44996.0,24.6182,24.6274,24.5725,24.5908,44996.0
2017-10-10 13:40:00,26.88,26.89,26.87,26.89,26441.0,24.5908,24.5999,24.5816,24.5999,26441.0
2017-10-10 13:45:00,26.88,26.89,26.86,26.87,21773.0,24.5908,24.5999,24.5725,24.5816,21773.0
2017-10-10 13:50:00,26.87,26.88,26.85,26.87,31391.0,24.5816,24.5908,24.5634,24.5816,31391.0
2017-10-10 13:55:00,26.87,26.88,26.85,26.85,93613.0,24.5816,24.5908,24.5634,24.5634,93613.0
2017-10-10 14:00:00,26.86,26.87,26.85,26.87,20811.0,24.5725,24.5816,24.5634,24.5816,20811.0
2017-10-10 14:05:00,26.87,26.87,26.81,26.84,38548.0,24.5816,24.5816,24.5268,24.5542,38548.0
2017-10-10 14:10:00,26.84,26.84,26.8,26.82,77019.0,24.5542,24.5542,24.5176,24.5359,77019.0
2017-10-10 14:15:00,26.82,26.84,26.8,26.83,31183.0,24.5359,24.5542,24.5176,24.5451,31183.0
2017-10-10 14:20:00,26.83,26.86,26.83,26.85,12321.0,24.5451,24.5725,24.5451,24.5634,12321.0
2017-10-10 14:25:00,26.86,26.86,26.79,26.81,63376.0,24.5725,24.5725,24.5085,24.5268,63376.0
2017-10-10 14:30:00,26.82,26.86,26.81,26.86,37682.0,24.5359,24.5725,24.5268,24.5725,37682.0
2017-10-10 14:35:00,26.86,26.86,26.83,26.83,15731.0,24.5725,24.5725,24.5451,24.5451,15731.0
2017-10-10 14:40:00,26.84,26.85,26.83,26.85,9183.0,24.5542,24.5634,24.5451,24.5634,9183.0
2017-10-10 14:45:00,26.85,26.85,26.83,26.84,43839.0,24.5634,24.5634,24.5451,24.5542,43839.0
2017-10-10 14:50:00,26.84,26.84,26.82,26.84,15079.0,24.5542,24.5542,24.5359,24.5542,15079.0
2017-10-10 14:55:00,26.84,26.85,26.83,26.84,12466.0,24.5542,24.5634,24.5451,24.5542,12466.0
2017-10-10 15:00:00,26.85,26.86,26.84,26.85,45068.0,24.5634,24.5725,24.5542,24.5634,45068.0
2017-10-10 15:05:00,26.85,26.86,26.84,26.85,38245.0,24.5634,24.5725,24.5542,24.5634,38245.0
2017-10-10 15:10:00,26.85,26.87,26.83,26.87,61788.0,24.5634,24.5816,24.5451,24.5816,61788.0
2017-10-10 15:15:00,26.87,26.88,26.86,26.87,36477.0,24.5816,24.5908,24.5725,24.5816,36477.0
2017-10-10 15:20:00,26.87,26.94,26.85,26.93,69972.0,24.5816,24.6457,24.5634,24.6365,69972.0
2017-10-10 15:25:00,26.94,26.95,26.92,26.92,55639.0,24.6457,24.6548,24.6274,24.6274,55639.0
2017-10-10 15:30:00,26.93,26.93,26.88,26.88,55097.0,24.6365,24.6365,24.5908,24.5908,55097.0
2017-10-10 15:35:00,26.88,26.89,26.85,26.86,110223.0,24.5908,24.5999,24.5634,24.5725,110223.0
2017-10-10 15:40:00,26.86,26.86,26.85,26.86,55053.0,24.5725,24.5725,24.5634,24.5725,55053.0
2017-10-10 15:45:00,26.85,26.86,26.83,26.84,160176.0,24.5634,24.5725,24.5451,24.5542,160176.0
2017-10-10 15:50:00,26.85,26.86,26.84,26.86,102285.0,24.5634,24.5725,24.5542,24.5725,102285.0
2017-10-10 15:55:00,26.85,26.86,26.84,26.86,302085.0,24.5634,24.5725,24.5542,24.5725,302085.0
2017-10-11 09:30:00,26.86,26.92,26.83,26.84,49885.0,24.5725,24.6274,24.5451,24.5542,49885.0
2017-10-11 09:35:00,26.84,26.86,26.78,26.82,24006.0,24.5542,24.5725,24.4993,24.5359,24006.0
2017-10-11 09:40:00,26.83,26.83,26.75,26.8,21858.0,24.5451,24.5451,24.4719,24.5176,21858.0
2017-10-11 09:45:00,26.8,26.85,26.79,26.8,46706.0,24.5176,24.5634,24.5085,24.5176,46706.0
2017-10-11 09:50:00,26.8,26.85,26.79,26.84,27524.0,24.5176,24.5634,24.5085,24.5542,27524.0
2017-10-11 09:55:00,26.84,26.9,26.83,26.9,25333.0,24.5542,24.6091,24.5451,24.6091,25333.0
2017-10-11 10:00:00,26.9,26.92,26.82,26.82,66154.0,24.6091,24.6274,24.5359,24.5359,66154.0
2017-10-11 10:05:00,26.83,26.83,26.8,26.82,24675.0,24.5451,24.5451,24.5176,24.5359,24675.0
2017-10-11 10:10:00,26.82,26.82,26.78,26.8,43557.0,24.5359,24.5359,24.4993,24.5176,43557.0
2017-10-11 10:15:00,26.79,26.8,26.79,26.8,20040.0,24.5085,24.5176,24.5085,24.5176,20040.0
2017-10-11 10:20:00,26.8,26.84,26.8,26.84,28712.0,24.5176,24.5542,24.5176,24.5542,28712.0
2017-10-11 10:25:00,26.84,26.88,26.81,26.88,51578.0,24.5542,24.5908,24.5268,24.5908,51578.0
2017-10-11 10:30:00,26.88,26.93,26.87,26.93,15877.0,24.5908,24.6365,24.5816,24.6365,15877.0
2017-10-11 10:35:00,26.93,26.93,26.86,26.88,71369.0,24.6365,24.6365,24.5725,24.5908,71369.0
2017-10-11 10:40:00,26.89,26.9,26.85,26.88,39389.0,24.5999,24.6091,24.5634,24.5908,39389.0
2017-10-11 10:45:00,26.88,26.92,26.88,26.92,60379.0,24.5908,24.6274,24.5908,24.6274,60379.0
2017-10-11 10:50:00,26.92,26.95,26.9,26.95,83802.0,24.6274,24.6548,24.6091,24.6548,83802.0
2017-10-11 10:55:00,26.95,26.96,26.92,26.93,46762.0,24.6548,24.664,24.6274,24.6365,46762.0
2017-10-11 11:00:00,26.92,26.94,26.91,26.94,49291.0,24.6274,24.6457,24.6182,24.6457,49291.0
2017-10-11 11:05:00,26.94,27.0,26.92,26.98,93083.0,24.6457,24.7006,24.6274,24.6823,93083.0
2017-10-11 11:10:00,26.98,26.98,26.89,26.89,94670.0,24.6823,24.6823,24.5999,24.5999,94670.0
2017-10-11 11:15:00,26.89,26.9,26.85,26.86,37257.0,24.5999,24.6091,24.5634,24.5725,37257.0
2017-10-11 11:20:00,26.87,26.92,26.86,26.89,37746.0,24.5816,24.6274,24.5725,24.5999,37746.0
2017-10-11 11:25:00,26.89,26.9,26.84,26.85,58222.0,24.5999,24.6091,24.5542,24.5634,58222.0
2017-10-11 11:30:00,26.85,26.89,26.84,26.89,29073.0,24.5634,24.5999,24.5542,24.5999,29073.0
2017-10-11 11:35:00,26.89,26.91,26.88,26.91,25700.0,24.5999,24.6182,24.5908,24.6182,25700.0
2017-10-11 11:40:00,26.91,26.91,26.89,26.91,47858.0,24.6182,24.6182,24.5999,24.6182,47858.0
2017-10-11 11:45:00,26.91,26.92,26.85,26.86,118920.0,24.6182,24.6274,24.5634,24.5725,118920.0
2017-10-11 11:50:00,26.85,26.89,26.85,26.88,37062.0,24.5634,24.5999,24.5634,24.5908,37062.0
2017-10-11 11:55:00,26.88,26.88,26.86,26.86,18643.0,24.5908,24.5908,24.5725,24.5725,18643.0
2017-10-11 12:00:00,26.86,26.87,26.85,26.85,27378.0,24.5725,24.5816,24.5634,24.5634,27378.0
2017-10-11 12:05:00,26.86,26.86,26.83,26.83,41383.0,24.5725,24.5725,24.5451,24.5451,41383.0
2017-10-11 12:10:00,26.84,26.88,26.83,26.87,104705.0,24.5542,24.5908,24.5451,24.5816,104705.0
2017-10-11 12:15:00,26.87,26.89,26.86,26.88,25136.0,24.5816,24.5999,24.5725,24.5908,25136.0
2017-10-11 12:20:00,26.88,26.89,26.87,26.89,25738.0,24.5908,24.5999,24.5816,24.5999,25738.0
2017-10-11 12:25:00,26.89,26.89,26.86,26.88,27382.0,24.5999,24.5999,24.5725,24.5908,27382.0
2017-10-11 12:30:00,26.88,26.88,26.87,26.88,20125.0,24.5908,24.5908,24.5816,24.5908,20125.0
2017-10-11 12:35:00,26.88,26.88,26.87,26.88,10066.0,24.5908,24.5908,24.5816,24.5908,10066.0
2017-10-11 12:40:00,26.88,26.88,26.85,26.85,31993.0,24.5908,24.5908,24.5634,24.5634,31993.0
2017-10-11 12:45:00,26.86,26.86,26.84,26.85,20536.0,24.5725,24.5725,24.5542,24.5634,20536.0
2017-10-11 12:50:00,26.85,26.85,26.81,26.81,27214.0,24.5634,24.5634,24.5268,24.5268,27214.0
2017-10-11 12:55:00,26.81,26.82,26.81,26.82,8303.0,24.5268,24.5359,24.5268,24.5359,8303.0
2017-10-11 13:00:00,26.82,26.82,26.8,26.81,20904.0,24.5359,24.5359,24.5176,24.5268,20904.0
2017-10-11 13:05:00,26.8,26.88,26.8,26.88,90802.0,24.5176,24.5908,24.5176,24.5908,90802.0
2017-10-11 13:10:00,26.88,26.88,26.87,26.88,10833.0,24.5908,24.5908,24.5816,24.5908,10833.0
2017-10-11 13:15:00,26.88,26.88,26.86,26.87,22679.0,24.5908,24.5908,24.5725,24.5816,22679.0
2017-10-11 13:20:00,26.87,26.88,26.84,26.85,42465.0,24.5816,24.5908,24.5542,24.5634,42465.0
2017-10-11 13:25:00,26.85,26.85,26.81,26.82,24156.0,24.5634,24.5634,24.5268,24.5359,24156.0
2017-10-11 13:30:00,26.82,26.83,26.81,26.83,41117.0,24.5359,24.5451,24.5268,24.5451,41117.0
2017-10-11 13:35:00,26.83,26.86,26.82,26.86,24902.0,24.5451,24.5725,24.5359,24.5725,24902.0
2017-10-11 13:40:00,26.85,26.9,26.85,26.9,20629.0,24.5634,24.6091,24.5634,24.6091,20629.0
2017-10-11 13:45:00,26.9,26.9,26.88,26.89,13750.0,24.6091,24.6091,24.5908,24.5999,13750.0
2017-10-11 13:50:00,26.89,26.9,26.86,26.87,31387.0,24.5999,24.6091,24.5725,24.5816,31387.0
2017-10-11 13:55:00,26.87,26.87,26.82,26.82,53778.0,24.5816,24.5816,24.5359,24.5359,53778.0
2017-10-11 14:00:00,26.83,26.9,26.82,26.9,94671.0,24.5451,24.6091,24.5359,24.6091,94671.0
2017-10-11 14:05:00,26.9,26.9,26.86,26.88,25637.0,24.6091,24.6091,24.5725,24.5908,25637.0
2017-10-11 14:10:00,26.87,26.87,26.84,26.85,20365.0,24.5816,24.5816,24.5542,24.5634,20365.0
2017-10-11 14:15:00,26.85,26.86,26.83,26.86,48229.0,24.5634,24.5725,24.5451,24.5725,48229.0
2017-10-11 14:20:00,26.85,26.86,26.82,26.84,24699.0,24.5634,24.5725,24.5359,24.5542,24699.0
2017-10-11 14:25:00,26.83,26.84,26.83,26.84,8692.0,24.5451,24.5542,24.5451,24.5542,8692.0
2017-10-11 14:30:00,26.84,26.84,26.81,26.81,53369.0,24.5542,24.5542,24.5268,24.5268,53369.0
2017-10-11 14:35:00,26.82,26.82,26.8,26.81,66405.0,24.5359,24.5359,24.5176,24.5268,66405.0
2017-10-11 14:40:00,26.81,26.82,26.81,26.81,12063.0,24.5268,24.5359,24.5268,24.5268,12063.0
2017-10-11 14:45:00,26.81,26.82,26.8,26.8,23151.0,24.5268,24.5359,24.5176,24.5176,23151.0
2017-10-11 14:50:00,26.8,26.81,26.8,26.8,21442.0,24.5176,24.5268,24.5176,24.5176,21442.0
2017-10-11 14:55:00,26.8,26.81,26.8,26.8,21043.0,24.5176,24.5268,24.5176,24.5176,21043.0
2017-10-11 15:00:00,26.8,26.81,26.8,26.81,23359.0,24.5176,24.5268,24.5176,24.5268,23359.0
2017-10-11 15:05:00,26.8,26.86,26.8,26.86,84438.0,24.5176,24.5725,24.5176,24.5725,84438.0
2017-10-11 15:10:00,26.86,26.87,26.85,26.87,87152.0,24.5725,24.5816,24.5634,24.5816,87152.0
2017-10-11 15:15:00,26.87,26.87,26.86,26.86,37004.0,24.5816,24.5816,24.5725,24.5725,37004.0
2017-10-11 15:20:00,26.86,26.89,26.86,26.89,33414.0,24.5725,24.5999,24.5725,24.5999,33414.0
2017-10-11 15:25:00,26.89,26.9,26.87,26.9,58751.0,24.5999,24.6091,24.5816,24.6091,58751.0
2017-10-11 15:30:00,26.9,26.92,26.89,26.92,49971.0,24.6091,24.6274,24.5999,24.6274,49971.0
2017-10-11 15:35:00,26.92,26.92,26.91,26.92,33842.0,24.6274,24.6274,24.6182,24.6274,33842.0
2017-10-11 15:40:00,26.92,26.92,26.91,26.92,45698.0,24.6274,24.6274,24.6182,24.6274,45698.0
2017-10-11 15:45:00,26.92,26.99,26.91,26.98,172633.0,24.6274,24.6914,24.6182,24.6823,172633.0
2017-10-11 15:50:00,26.98,27.02,26.97,27.01,183261.0,24.6823,24.7189,24.6731,24.7097,183261.0
2017-10-11 15:55:00,27.01,27.02,26.97,26.98,422971.0,24.7097,24.7189,24.6731,24.6823,422971.0
2017-10-12 09:30:00,26.9,27.09,26.9,26.96,51575.0,24.6091,24.7829,24.6091,24.664,51575.0
2017-10-12 09:35:00,26.96,26.98,26.93,26.98,9121.0,24.664,24.6823,24.6365,24.6823,9121.0
2017-10-12 09:40:00,26.98,27.02,26.98,27.01,22741.0,24.6823,24.7189,24.6823,24.7097,22741.0
2017-10-12 09:45:00,27.01,27.05,27.0,27.04,52274.0,24.7097,24.7463,24.7006,24.7372,52274.0
2017-10-12 09:50:00,27.04,27.06,27.01,27.01,38064.0,24.7372,24.7555,24.7097,24.7097,38064.0
2017-10-12 09:55:00,27.02,27.07,27.0,27.06,34799.0,24.7189,24.7646,24.7006,24.7555,34799.0
2017-10-12 10:00:00,27.07,27.13,27.07,27.11,55044.0,24.7646,24.8195,24.7646,24.8012,55044.0
2017-10-12 10:05:00,27.12,27.14,27.08,27.14,37342.0,24.8104,24.8287,24.7738,24.8287,37342.0
2017-10-12 10:10:00,27.14,27.22,27.14,27.22,46813.0,24.8287,24.9018,24.8287,24.9018,46813.0
2017-10-12 10:15:00,27.22,27.26,27.2,27.25,114622.0,24.9018,24.9384,24.8835,24.9293,114622.0
2017-10-12 10:20:00,27.25,27.29,27.23,27.24,110778.0,24.9293,24.9659,24.911,24.9201,110778.0
2017-10-12 10:25:00,27.24,27.26,27.16,27.17,68831.0,24.9201,24.9384,24.847,24.8561,68831.0
2017-10-12 10:30:00,27.17,27.2,27.14,27.16,64300.0,24.8561,24.8835,24.8287,24.847,64300.0
2017-10-12 10:35:00,27.16,27.17,27.13,27.16,32058.0,24.847,24.8561,24.8195,24.847,32058.0
2017-10-12 10:40:00,27.17,27.17,27.07,27.11,57347.0,24.8561,24.8561,24.7646,24.8012,57347.0
2017-10-12 10:45:00,27.12,27.15,27.1,27.13,22398.0,24.8104,24.8378,24.7921,24.8195,22398.0
2017-10-12 10:50:00,27.12,27.13,27.04,27.1,30955.0,24.8104,24.8195,24.7372,24.7921,30955.0
2017-10-12 10:55:00,27.1,27.11,27.09,27.1,10318.0,24.7921,24.8012,24.7829,24.7921,10318.0
2017-10-12 11:00:00,27.1,27.18,27.1,27.18,30514.0,24.7921,24.8652,24.7921,24.8652,30514.0
2017-10-12 11:05:00,27.17,27.19,27.15,27.18,52309.0,24.8561,24.8744,24.8378,24.8652,52309.0
2017-10-12 11:10:00,27.18,27.19,27.17,27.19,24444.0,24.8652,24.8744,24.8561,24.8744,24444.0
2017-10-12 11:15:00,27.19,27.21,27.17,27.19,67286.0,24.8744,24.8927,24.8561,24.8744,67286.0
2017-10-12 11:20:00,27.19,27.2,27.16,27.17,35150.0,24.8744,24.8835,24.847,24.8561,35150.0
2017-10-12 11:25:00,27.17,27.17,27.13,27.14,22314.0,24.8561,24.8561,24.8195,24.8287,22314.0
2017-10-12 11:30:00,27.14,27.2,27.13,27.2,34432.0,24.8287,24.8835,24.8195,24.8835,34432.0
2017-10-12 11:35:00,27.19,27.22,27.17,27.17,26432.0,24.8744,24.9018,24.8561,24.8561,26432.0
2017-10-12 11:40:00,27.18,27.19,27.16,27.16,29400.0,24.8652,24.8744,24.847,24.847,29400.0
2017-10-12 11:45:00,27.17,27.17,27.13,27.14,18351.0,24.8561,24.8561,24.8195,24.8287,18351.0
2017-10-12 11:50:00,27.14,27.18,27.14,27.18,6025.0,24.8287,24.8652,24.8287,24.8652,6025.0
2017-10-12 11:55:00,27.18,27.19,27.18,27.19,11642.0,24.8652,24.8744,24.8652,24.8744,11642.0
2017-10-12 12:00:00,27.18,27.2,27.16,27.17,26410.0,24.8652,24.8835,24.847,24.8561,26410.0
2017-10-12 12:05:00,27.17,27.18,27.14,27.14,13340.0,24.8561,24.8652,24.8287,24.8287,13340.0
2017-10-12 12:10:00,27.14,27.17,27.13,27.17,9139.0,24.8287,24.8561,24.8195,24.8561,9139.0
2017-10-12 12:15:00,27.17,27.21,27.17,27.2,18938.0,24.8561,24.8927,24.8561,24.8835,18938.0
2017-10-12 12:20:00,27.19,27.2,27.18,27.2,17300.0,24.8744,24.8835,24.8652,24.8835,17300.0
2017-10-12 12:25:00,27.19,27.2,27.17,27.18,11030.0,24.8744,24.8835,24.8561,24.8652,11030.0
2017-10-12 12:30:00,27.19,27.21,27.18,27.21,12877.0,24.8744,24.8927,24.8652,24.8927,12877.0
2017-10-12 12:35:00,27.2,27.21,27.16,27.16,21193.0,24.8835,24.8927,24.847,24.847,21193.0
2017-10-12 12:40:00,27.16,27.17,27.15,27.15,7170.0,24.847,24.8561,24.8378,24.8378,7170.0
2017-10-12 12:45:00,27.16,27.17,27.15,27.17,11076.0,24.847,24.8561,24.8378,24.8561,11076.0
2017-10-12 12:50:00,27.17,27.19,27.16,27.17,10400.0,24.8561,24.8744,24.847,24.8561,10400.0
2017-10-12 12:55:00,27.17,27.2,27.17,27.18,16924.0,24.8561,24.8835,24.8561,24.8652,16924.0
2017-10-12 13:00:00,27.18,27.19,27.15,27.15,11873.0,24.8652,24.8744,24.8378,24.8378,11873.0
2017-10-12 13:05:00,27.15,27.19,27.15,27.19,14408.0,24.8378,24.8744,24.8378,24.8744,14408.0
2017-10-12 13:10:00,27.19,27.22,27.18,27.21,26153.0,24.8744,24.9018,24.8652,24.8927,26153.0
2017-10-12 13:15:00,27.21,27.22,27.19,27.2,27173.0,24.8927,24.9018,24.8744,24.8835,27173.0
2017-10-12 13:20:00,27.2,27.21,27.19,27.21,10377.0,24.8835,24.8927,24.8744,24.8927,10377.0
2017-10-12 13:25:00,27.21,27.22,27.19,27.2,17310.0,24.8927,24.9018,24.8744,24.8835,17310.0
2017-10-12 13:30:00,27.19,27.2,27.15,27.16,19972.0,24.8744,24.8835,24.8378,24.847,19972.0
2017-10-12 13:35:00,27.17,27.19,27.17,27.19,19301.0,24.8561,24.8744,24.8561,24.8744,19301.0
2017-10-12 13:40:00,27.18,27.19,27.12,27.14,52495.0,24.8652,24.8744,24.8104,24.8287,52495.0
2017-10-12 13:45:00,27.13,27.14,27.11,27.11,23640.0,24.8195,24.8287,24.8012,24.8012,23640.0
2017-10-12 13:50:00,27.12,27.12,27.1,27.1,18859.0,24.8104,24.8104,24.7921,24.7921,18859.0
2017-10-12 13:55:00,27.11,27.11,27.08,27.09,29889.0,24.8012,24.8012,24.7738,24.7829,29889.0
2017-10-12 14:00:00,27.08,27.12,27.08,27.11,31143.0,24.7738,24.8104,24.7738,24.8012,31143.0
2017-10-12 14:05:00,27.11,27.17,27.1,27.16,47245.0,24.8012,24.8561,24.7921,24.847,47245.0
2017-10-12 14:10:00,27.16,27.16,27.12,27.12,26958.0,24.847,24.847,24.8104,24.8104,26958.0
2017-10-12 14:15:00,27.12,27.15,27.12,27.14,11130.0,24.8104,24.8378,24.8104,24.8287,11130.0
2017-10-12 14:20:00,27.15,27.16,27.14,27.15,13276.0,24.8378,24.847,24.8287,24.8378,13276.0
2017-10-12 14:25:00,27.16,27.17,27.15,27.17,19543.0,24.847,24.8561,24.8378,24.8561,19543.0
2017-10-12 14:30:00,27.17,27.17,27.12,27.13,36358.0,24.8561,24.8561,24.8104,24.8195,36358.0
2017-10-12 14:35:00,27.12,27.13,27.11,27.11,12295.0,24.8104,24.8195,24.8012,24.8012,12295.0
2017-10-12 14:40:00,27.11,27.12,27.09,27.09,16112.0,24.8012,24.8104,24.7829,24.7829,16112.0
2017-10-12 14:45:00,27.09,27.1,27.08,27.09,18529.0,24.7829,24.7921,24.7738,24.7829,18529.0
2017-10-12 14:50:00,27.08,27.1,27.08,27.09,12640.0,24.7738,24.7921,24.7738,24.7829,12640.0
2017-10-12 14:55:00,27.1,27.13,27.09,27.13,16920.0,24.7921,24.8195,24.7829,24.8195,16920.0
2017-10-12 15:00:00,27.13,27.15,27.12,27.15,21866.0,24.8195,24.8378,24.8104,24.8378,21866.0
2017-10-12 15:05:00,27.14,27.18,27.14,27.17,24873.0,24.8287,24.8652,24.8287,24.8561,24873.0
2017-10-12 15:10:00,27.17,27.18,27.17,27.18,18241.0,24.8561,24.8652,24.8561,24.8652,18241.0
2017-10-12 15:15:00,27.18,27.18,27.13,27.13,55486.0,24.8652,24.8652,24.8195,24.8195,55486.0
2017-10-12 15:20:00,27.14,27.16,27.13,27.14,30909.0,24.8287,24.847,24.8195,24.8287,30909.0
2017-10-12 15:25:00,27.14,27.15,27.12,27.12,23392.0,24.8287,24.8378,24.8104,24.8104,23392.0
2017-10-12 15:30:00,27.12,27.13,27.09,27.09,35248.0,24.8104,24.8195,24.7829,24.7829,35248.0
2017-10-12 15:35:00,27.09,27.12,27.06,27.06,110654.0,24.7829,24.8104,24.7555,24.7555,110654.0
2017-10-12 15:40:00,27.06,27.07,27.05,27.06,49817.0,24.7555,24.7646,24.7463,24.7555,49817.0
2017-10-12 15:45:00,27.06,27.07,27.05,27.05,49612.0,24.7555,24.7646,24.7463,24.7463,49612.0
2017-10-12 15:50:00,27.06,27.08,27.05,27.08,91630.0,24.7555,24.7738,24.7463,24.7738,91630.0
2017-10-12 15:55:00,27.08,27.09,27.04,27.09,295968.0,24.7738,24.7829,24.7372,24.7829,295968.0
2017-10-13 09:30:00,27.12,27.18,27.02,27.02,59312.0,24.8104,24.8652,24.7189,24.7189,59312.0
2017-10-13 09:35:00,26.99,27.1,26.99,27.07,25418.0,24.6914,24.7921,24.6914,24.7646,25418.0
2017-10-13 09:40:00,27.07,27.09,27.02,27.04,17890.0,24.7646,24.7829,24.7189,24.7372,17890.0
2017-10-13 09:45:00,27.04,27.05,27.0,27.02,24751.0,24.7372,24.7463,24.7006,24.7189,24751.0
2017-10-13 09:50:00,27.02,27.06,27.02,27.06,14142.0,24.7189,24.7555,24.7189,24.7555,14142.0
2017-10-13 09:55:00,27.06,27.13,27.05,27.09,96419.0,24.7555,24.8195,24.7463,24.7829,96419.0
2017-10-13 10:00:00,27.09,27.09,27.03,27.05,41317.0,24.7829,24.7829,24.728,24.7463,41317.0
2017-10-13 10:05:00,27.04,27.1,27.01,27.1,24148.0,24.7372,24.7921,24.7097,24.7921,24148.0
2017-10-13 10:10:00,27.1,27.12,27.08,27.11,26044.0,24.7921,24.8104,24.7738,24.8012,26044.0
2017-10-13 10:15:00,27.11,27.14,27.09,27.12,21310.0,24.8012,24.8287,24.7829,24.8104,21310.0
2017-10-13 10:20:00,27.12,27.15,27.1,27.12,17557.0,24.8104,24.8378,24.7921,24.8104,17557.0
2017-10-13 10:25:00,27.12,27.14,27.11,27.11,16068.0,24.8104,24.8287,24.8012,24.8012,16068.0
2017-10-13 10:30:00,27.12,27.15,27.1,27.1,14357.0,24.8104,24.8378,24.7921,24.7921,14357.0
2017-10-13 10:35:00,27.11,27.12,27.05,27.08,14423.0,24.8012,24.8104,24.7463,24.7738,14423.0
2017-10-13 10:40:00,27.08,27.1,27.05,27.07,39633.0,24.7738,24.7921,24.7463,24.7646,39633.0
2017-10-13 10:45:00,27.08,27.09,27.06,27.08,10970.0,24.7738,24.7829,24.7555,24.7738,10970.0
2017-10-13 10:50:00,27.08,27.09,27.05,27.09,12160.0,24.7738,24.7829,24.7463,24.7829,12160.0
2017-10-13 10:55:00,27.09,27.11,27.08,27.1,9003.0,24.7829,24.8012,24.7738,24.7921,9003.0
2017-10-13 11:00:00,27.09,27.11,27.09,27.09,12008.0,24.7829,24.8012,24.7829,24.7829,12008.0
2017-10-13 11:05:00,27.09,27.13,27.09,27.11,12381.0,24.7829,24.8195,24.7829,24.8012,12381.0
2017-10-13 11:10:00,27.11,27.13,27.1,27.11,8853.0,24.8012,24.8195,24.7921,24.8012,8853.0
2017-10-13 11:15:00,27.11,27.11,27.08,27.09,13242.0,24.8012,24.8012,24.7738,24.7829,13242.0
2017-10-13 11:20:00,27.08,27.09,27.08,27.09,6736.0,24.7738,24.7829,24.7738,24.7829,6736.0
2017-10-13 11:25:00,27.09,27.09,27.06,27.06,10440.0,24.7829,24.7829,24.7555,24.7555,10440.0
2017-10-13 11:30:00,27.06,27.06,27.01,27.01,23204.0,24.7555,24.7555,24.7097,24.7097,23204.0
2017-10-13 11:35:00,27.02,27.05,27.01,27.05,13228.0,24.7189,24.7463,24.7097,24.7463,13228.0
2017-10-13 11:40:00,27.04,27.08,27.04,27.04,19943.0,24.7372,24.7738,24.7372,24.7372,19943.0
2017-10-13 11:45:00,27.03,27.04,27.01,27.02,8767.0,24.728,24.7372,24.7097,24.7189,8767.0
2017-10-13 11:50:00,27.01,27.05,27.01,27.04,13567.0,24.7097,24.7463,24.7097,24.7372,13567.0
2017-10-13 11:55:00,27.04,27.05,27.03,27.04,8458.0,24.7372,24.7463,24.728,24.7372,8458.0
2017-10-13 12:00:00,27.04,27.05,27.03,27.05,7894.0,24.7372,24.7463,24.728,24.7463,7894.0
2017-10-13 12:05:00,27.06,27.07,27.04,27.04,9567.0,24.7555,24.7646,24.7372,24.7372,9567.0
2017-10-13 12:10:00,27.04,27.05,27.04,27.05,6379.0,24.7372,24.7463,24.7372,24.7463,6379.0
2017-10-13 12:15:00,27.05,27.07,27.03,27.07,18512.0,24.7463,24.7646,24.728,24.7646,18512.0
2017-10-13 12:20:00,27.07,27.09,27.07,27.09,6025.0,24.7646,24.7829,24.7646,24.7829,6025.0
2017-10-13 12:25:00,27.1,27.11,27.09,27.09,12769.0,24.7921,24.8012,24.7829,24.7829,12769.0
2017-10-13 12:30:00,27.09,27.09,27.06,27.07,8609.0,24.7829,24.7829,24.7555,24.7646,8609.0
2017-10-13 12:35:00,27.06,27.07,27.06,27.06,5303.0,24.7555,24.7646,24.7555,24.7555,5303.0
2017-10-13 12:40:00,27.07,27.09,27.06,27.09,8180.0,24.7646,24.7829,24.7555,24.7829,8180.0
2017-10-13 12:45:00,27.09,27.09,27.08,27.08,8005.0,24.7829,24.7829,24.7738,24.7738,8005.0
2017-10-13 12:50:00,27.08,27.12,27.07,27.11,20891.0,24.7738,24.8104,24.7646,24.8012,20891.0
2017-10-13 12:55:00,27.1,27.13,27.1,27.13,27921.0,24.7921,24.8195,24.7921,24.8195,27921.0
2017-10-13 13:00:00,27.12,27.13,27.11,27.12,12037.0,24.8104,24.8195,24.8012,24.8104,12037.0
2017-10-13 13:05:00,27.12,27.12,27.11,27.12,7814.0,24.8104,24.8104,24.8012,24.8104,7814.0
2017-10-13 13:10:00,27.12,27.12,27.08,27.09,14089.0,24.8104,24.8104,24.7738,24.7829,14089.0
2017-10-13 13:15:00,27.09,27.09,27.07,27.08,7785.0,24.7829,24.7829,24.7646,24.7738,7785.0
2017-10-13 13:20:00,27.08,27.1,27.07,27.1,10843.0,24.7738,24.7921,24.7646,24.7921,10843.0
2017-10-13 13:25:00,27.1,27.15,27.1,27.14,40509.0,24.7921,24.8378,24.7921,24.8287,40509.0
2017-10-13 13:30:00,27.14,27.18,27.14,27.16,25128.0,24.8287,24.8652,24.8287,24.847,25128.0
2017-10-13 13:35:00,27.17,27.17,27.15,27.16,8778.0,24.8561,24.8561,24.8378,24.847,8778.0
2017-10-13 13:40:00,27.16,27.17,27.14,27.14,17461.0,24.847,24.8561,24.8287,24.8287,17461.0
2017-10-13 13:45:00,27.14,27.15,27.12,27.12,7259.0,24.8287,24.8378,24.8104,24.8104,7259.0
2017-10-13 13:50:00,27.12,27.13,27.11,27.11,12118.0,24.8104,24.8195,24.8012,24.8012,12118.0
2017-10-13 13:55:00,27.11,27.12,27.1,27.11,2772.0,24.8012,24.8104,24.7921,24.8012,2772.0
2017-10-13 14:00:00,27.1,27.12,27.08,27.09,15727.0,24.7921,24.8104,24.7738,24.7829,15727.0
2017-10-13 14:05:00,27.09,27.1,27.09,27.1,2567.0,24.7829,24.7921,24.7829,24.7921,2567.0
2017-10-13 14:10:00,27.1,27.12,27.08,27.1,30720.0,24.7921,24.8104,24.7738,24.7921,30720.0
2017-10-13 14:15:00,27.09,27.1,27.08,27.09,8957.0,24.7829,24.7921,24.7738,24.7829,8957.0
2017-10-13 14:20:00,27.1,27.11,27.08,27.08,13160.0,24.7921,24.8012,24.7738,24.7738,13160.0
2017-10-13 14:25:00,27.08,27.09,27.08,27.09,2724.0,24.7738,24.7829,24.7738,24.7829,2724.0
2017-10-13 14:30:00,27.09,27.11,27.08,27.1,28974.0,24.7829,24.8012,24.7738,24.7921,28974.0
2017-10-13 14:35:00,27.1,27.11,27.09,27.1,5102.0,24.7921,24.8012,24.7829,24.7921,5102.0
2017-10-13 14:40:00,27.1,27.11,27.07,27.08,13974.0,24.7921,24.8012,24.7646,24.7738,13974.0
2017-10-13 14:45:00,27.08,27.11,27.07,27.1,25270.0,24.7738,24.8012,24.7646,24.7921,25270.0
2017-10-13 14:50:00,27.1,27.13,27.1,27.12,9563.0,24.7921,24.8195,24.7921,24.8104,9563.0
2017-10-13 14:55:00,27.13,27.15,27.12,27.14,11403.0,24.8195,24.8378,24.8104,24.8287,11403.0
2017-10-13 15:00:00,27.14,27.18,27.14,27.17,10370.0,24.8287,24.8652,24.8287,24.8561,10370.0
2017-10-13 15:05:00,27.17,27.17,27.15,27.16,16847.0,24.8561,24.8561,24.8378,24.847,16847.0
2017-10-13 15:10:00,27.16,27.17,27.13,27.13,15690.0,24.847,24.8561,24.8195,24.8195,15690.0
2017-10-13 15:15:00,27.13,27.14,27.09,27.1,14951.0,24.8195,24.8287,24.7829,24.7921,14951.0
2017-10-13 15:20:00,27.1,27.1,27.09,27.09,9744.0,24.7921,24.7921,24.7829,24.7829,9744.0
2017-10-13 15:25:00,27.09,27.09,27.08,27.08,18098.0,24.7829,24.7829,24.7738,24.7738,18098.0
2017-10-13 15:30:00,27.08,27.1,27.08,27.09,39333.0,24.7738,24.7921,24.7738,24.7829,39333.0
2017-10-13 15:35:00,27.09,27.1,27.08,27.1,33178.0,24.7829,24.7921,24.7738,24.7921,33178.0
2017-10-13 15:40:00,27.1,27.1,27.08,27.08,40128.0,24.7921,24.7921,24.7738,24.7738,40128.0
2017-10-13 15:45:00,27.08,27.09,27.06,27.07,68337.0,24.7738,24.7829,24.7555,24.7646,68337.0
2017-10-13 15:50:00,27.07,27.08,27.05,27.07,62343.0,24.7646,24.7738,24.7463,24.7646,62343.0
2017-10-13 15:55:00,27.06,27.07,27.05,27.07,132165.0,24.7555,24.7646,24.7463,24.7646,132165.0
2017-10-16 09:30:00,27.1,27.21,27.1,27.13,29616.0,24.7921,24.8927,24.7921,24.8195,29616.0
2017-10-16 09:35:00,27.12,27.16,27.11,27.14,12597.0,24.8104,24.847,24.8012,24.8287,12597.0
2017-10-16 09:40:00,27.15,27.15,27.13,27.15,5425.0,24.8378,24.8378,24.8195,24.8378,5425.0
2017-10-16 09:45:00,27.15,27.16,27.13,27.14,14501.0,24.8378,24.847,24.8195,24.8287,14501.0
2017-10-16 09:50:00,27.13,27.14,27.08,27.09,11607.0,24.8195,24.8287,24.7738,24.7829,11607.0
2017-10-16 09:55:00,27.08,27.11,27.07,27.11,13350.0,24.7738,24.8012,24.7646,24.8012,13350.0
2017-10-16 10:00:00,27.11,27.13,27.1,27.12,18211.0,24.8012,24.8195,24.7921,24.8104,18211.0
2017-10-16 10:05:00,27.12,27.15,27.12,27.13,10969.0,24.8104,24.8378,24.8104,24.8195,10969.0
2017-10-16 10:10:00,27.13,27.15,27.13,27.14,8116.0,24.8195,24.8378,24.8195,24.8287,8116.0
2017-10-16 10:15:00,27.14,27.16,27.13,27.16,16950.0,24.8287,24.847,24.8195,24.847,16950.0
2017-10-16 10:20:00,27.16,27.16,27.13,27.13,12547.0,24.847,24.847,24.8195,24.8195,12547.0
2017-10-16 10:25:00,27.12,27.14,27.12,27.13,6899.0,24.8104,24.8287,24.8104,24.8195,6899.0
2017-10-16 10:30:00,27.14,27.15,27.13,27.14,16348.0,24.8287,24.8378,24.8195,24.8287,16348.0
2017-10-16 10:35:00,27.14,27.15,27.12,27.12,16609.0,24.8287,24.8378,24.8104,24.8104,16609.0
2017-10-16 10:40:00,27.12,27.17,27.12,27.16,26547.0,24.8104,24.8561,24.8104,24.847,26547.0
2017-10-16 10:45:00,27.15,27.17,27.15,27.16,29861.0,24.8378,24.8561,24.8378,24.847,29861.0
2017-10-16 10:50:00,27.15,27.16,27.13,27.13,10767.0,24.8378,24.847,24.8195,24.8195,10767.0
2017-10-16 10:55:00,27.14,27.19,27.13,27.18,21711.0,24.8287,24.8744,24.8195,24.8652,21711.0
2017-10-16 11:00:00,27.18,27.2,27.18,27.19,8846.0,24.8652,24.8835,24.8652,24.8744,8846.0
2017-10-16 11:05:00,27.19,27.19,27.15,27.18,44386.0,24.8744,24.8744,24.8378,24.8652,44386.0
2017-10-16 11:10:00,27.18,27.18,27.16,27.16,5505.0,24.8652,24.8652,24.847,24.847,5505.0
2017-10-16 11:15:00,27.17,27.17,27.13,27.14,15499.0,24.8561,24.8561,24.8195,24.8287,15499.0
2017-10-16 11:20:00,27.14,27.16,27.14,27.15,9970.0,24.8287,24.847,24.8287,24.8378,9970.0
2017-10-16 11:25:00,27.15,27.17,27.14,27.17,10990.0,24.8378,24.8561,24.8287,24.8561,10990.0
2017-10-16 11:30:00,27.17,27.18,27.14,27.17,16221.0,24.8561,24.8652,24.8287,24.8561,16221.0
2017-10-16 11:35:00,27.17,27.17,27.16,27.17,12476.0,24.8561,24.8561,24.847,24.8561,12476.0
2017-10-16 11:40:00,27.17,27.18,27.15,27.16,7234.0,24.8561,24.8652,24.8378,24.847,7234.0
2017-10-16 11:45:00,27.15,27.16,27.14,27.15,9746.0,24.8378,24.847,24.8287,24.8378,9746.0
2017-10-16 11:50:00,27.15,27.15,27.13,27.14,10136.0,24.8378,24.8378,24.8195,24.8287,10136.0
2017-10-16 11:55:00,27.14,27.14,27.12,27.13,9896.0,24.8287,24.8287,24.8104,24.8195,9896.0
2017-10-16 12:00:00,27.12,27.13,27.07,27.07,15000.0,24.8104,24.8195,24.7646,24.7646,15000.0
2017-10-16 12:05:00,27.08,27.1,27.07,27.08,15336.0,24.7738,24.7921,24.7646,24.7738,15336.0
2017-10-16 12:10:00,27.08,27.1,27.08,27.08,7712.0,24.7738,24.7921,24.7738,24.7738,7712.0
2017-10-16 12:15:00,27.08,27.11,27.07,27.11,17620.0,24.7738,24.8012,24.7646,24.8012,17620.0
2017-10-16 12:20:00,27.11,27.11,27.08,27.11,16660.0,24.8012,24.8012,24.7738,24.8012,16660.0
2017-10-16 12:25:00,27.11,27.11,27.08,27.09,11573.0,24.8012,24.8012,24.7738,24.7829,11573.0
2017-10-16 12:30:00,27.09,27.09,27.06,27.07,19746.0,24.7829,24.7829,24.7555,24.7646,19746.0
2017-10-16 12:35:00,27.07,27.08,27.07,27.08,5628.0,24.7646,24.7738,24.7646,24.7738,5628.0
2017-10-16 12:40:00,27.08,27.1,27.07,27.09,21273.0,24.7738,24.7921,24.7646,24.7829,21273.0
2017-10-16 12:45:00,27.1,27.13,27.09,27.12,15326.0,24.7921,24.8195,24.7829,24.8104,15326.0
2017-10-16 12:50:00,27.11,27.11,27.09,27.11,6684.0,24.8012,24.8012,24.7829,24.8012,6684.0
2017-10-16 12:55:00,27.12,27.14,27.11,27.11,11864.0,24.8104,24.8287,24.8012,24.8012,11864.0
2017-10-16 13:00:00,27.11,27.14,27.11,27.14,6947.0,24.8012,24.8287,24.8012,24.8287,6947.0
2017-10-16 13:05:00,27.14,27.15,27.14,27.15,2375.0,24.8287,24.8378,24.8287,24.8378,2375.0
2017-10-16 13:10:00,27.15,27.17,27.15,27.17,8844.0,24.8378,24.8561,24.8378,24.8561,8844.0
2017-10-16 13:15:00,27.17,27.18,27.16,27.17,10145.0,24.8561,24.8652,24.847,24.8561,10145.0
2017-10-16 13:20:00,27.17,27.17,27.16,27.17,4700.0,24.8561,24.8561,24.847,24.8561,4700.0
2017-10-16 13:25:00,27.17,27.17,27.14,27.14,15917.0,24.8561,24.8561,24.8287,24.8287,15917.0
2017-10-16 13:30:00,27.14,27.16,27.13,27.14,19926.0,24.8287,24.847,24.8195,24.8287,19926.0
2017-10-16 13:35:00,27.15,27.15,27.14,27.14,2200.0,24.8378,24.8378,24.8287,24.8287,2200.0
2017-10-16 13:40:00,27.14,27.17,27.14,27.16,11843.0,24.8287,24.8561,24.8287,24.847,11843.0
2017-10-16 13:45:00,27.16,27.19,27.16,27.16,41953.0,24.847,24.8744,24.847,24.847,41953.0
2017-10-16 13:50:00,27.17,27.17,27.15,27.16,31116.0,24.8561,24.8561,24.8378,24.847,31116.0
2017-10-16 13:55:00,27.16,27.17,27.16,27.16,7772.0,24.847,24.8561,24.847,24.847,7772.0
2017-10-16 14:00:00,27.16,27.17,27.15,27.16,28255.0,24.847,24.8561,24.8378,24.847,28255.0
2017-10-16 14:05:00,27.16,27.16,27.15,27.15,7234.0,24.847,24.847,24.8378,24.8378,7234.0
2017-10-16 14:10:00,27.16,27.16,27.15,27.16,3657.0,24.847,24.847,24.8378,24.847,3657.0
2017-10-16 14:15:00,27.15,27.16,27.14,27.15,13237.0,24.8378,24.847,24.8287,24.8378,13237.0
2017-10-16 14:20:00,27.14,27.15,27.14,27.15,7247.0,24.8287,24.8378,24.8287,24.8378,7247.0
2017-10-16 14:25:00,27.16,27.16,27.15,27.15,5253.0,24.847,24.847,24.8378,24.8378,5253.0
2017-10-16 14:30:00,27.15,27.16,27.12,27.12,23114.0,24.8378,24.847,24.8104,24.8104,23114.0
2017-10-16 14:35:00,27.13,27.15,27.11,27.15,32002.0,24.8195,24.8378,24.8012,24.8378,32002.0
2017-10-16 14:40:00,27.14,27.16,27.14,27.14,15678.0,24.8287,24.847,24.8287,24.8287,15678.0
2017-10-16 14:45:00,27.15,27.15,27.1,27.13,53670.0,24.8378,24.8378,24.7921,24.8195,53670.0
2017-10-16 14:50:00,27.13,27.13,27.12,27.13,9369.0,24.8195,24.8195,24.8104,24.8195,9369.0
2017-10-16 14:55:00,27.13,27.14,27.11,27.12,30214.0,24.8195,24.8287,24.8012,24.8104,30214.0
2017-10-16 15:00:00,27.12,27.12,27.1,27.11,29180.0,24.8104,24.8104,24.7921,24.8012,29180.0
2017-10-16 15:05:00,27.12,27.12,27.11,27.12,9525.0,24.8104,24.8104,24.8012,24.8104,9525.0
2017-10-16 15:10:00,27.12,27.15,27.11,27.14,29407.0,24.8104,24.8378,24.8012,24.8287,29407.0
2017-10-16 15:15:00,27.13,27.15,27.13,27.14,7874.0,24.8195,24.8378,24.8195,24.8287,7874.0
2017-10-16 15:20:00,27.13,27.14,27.13,27.14,6667.0,24.8195,24.8287,24.8195,24.8287,6667.0
2017-10-16 15:25:00,27.14,27.14,27.13,27.14,9402.0,24.8287,24.8287,24.8195,24.8287,9402.0
2017-10-16 15:30:00,27.14,27.15,27.13,27.15,21373.0,24.8287,24.8378,24.8195,24.8378,21373.0
2017-10-16 15:35:00,27.15,27.15,27.12,27.14,51715.0,24.8378,24.8378,24.8104,24.8287,51715.0
2017-10-16 15:40:00,27.14,27.15,27.13,27.15,20469.0,24.8287,24.8378,24.8195,24.8378,20469.0
2017-10-16 15:45:00,27.14,27.15,27.09,27.09,73229.0,24.8287,24.8378,24.7829,24.7829,73229.0
2017-10-16 15:50:00,27.1,27.11,27.08,27.09,153909.0,24.7921,24.8012,24.7738,24.7829,153909.0
2017-10-16 15:55:00,27.09,27.11,27.08,27.1,168065.0,24.7829,24.8012,24.7738,24.7921,168065.0
2017-10-17 09:30:00,27.15,27.15,27.01,27.05,62723.0,24.8378,24.8378,24.7097,24.7463,62723.0
2017-10-17 09:35:00,27.05,27.11,27.04,27.06,22570.0,24.7463,24.8012,24.7372,24.7555,22570.0
2017-10-17 09:40:00,27.06,27.12,27.06,27.09,21782.0,24.7555,24.8104,24.7555,24.7829,21782.0
2017-10-17 09:45:00,27.09,27.16,27.09,27.15,12121.0,24.7829,24.847,24.7829,24.8378,12121.0
2017-10-17 09:50:00,27.15,27.16,27.11,27.12,13370.0,24.8378,24.847,24.8012,24.8104,13370.0
2017-10-17 09:55:00,27.13,27.15,27.09,27.09,9797.0,24.8195,24.8378,24.7829,24.7829,9797.0
2017-10-17 10:00:00,27.1,27.24,27.08,27.24,40033.0,24.7921,24.9201,24.7738,24.9201,40033.0
2017-10-17 10:05:00,27.24,27.3,27.22,27.22,70953.0,24.9201,24.975,24.9018,24.9018,70953.0
2017-10-17 10:10:00,27.22,27.26,27.21,27.25,11471.0,24.9018,24.9384,24.8927,24.9293,11471.0
2017-10-17 10:15:00,27.25,27.31,27.25,27.28,57998.0,24.9293,24.9842,24.9293,24.9567,57998.0
2017-10-17 10:20:00,27.29,27.33,27.28,27.32,25778.0,24.9659,25.0025,24.9567,24.9933,25778.0
2017-10-17 10:25:00,27.32,27.32,27.27,27.31,51422.0,24.9933,24.9933,24.9476,24.9842,51422.0
2017-10-17 10:30:00,27.31,27.32,27.26,27.27,31760.0,24.9842,24.9933,24.9384,24.9476,31760.0
2017-10-17 10:35:00,27.26,27.28,27.26,27.28,12433.0,24.9384,24.9567,24.9384,24.9567,12433.0
2017-10-17 10:40:00,27.28,27.29,27.26,27.29,16098.0,24.9567,24.9659,24.9384,24.9659,16098.0
2017-10-17 10:45:00,27.3,27.32,27.29,27.31,19069.0,24.975,24.9933,24.9659,24.9842,19069.0
2017-10-17 10:50:00,27.31,27.33,27.28,27.32,30793.0,24.9842,25.0025,24.9567,24.9933,30793.0
2017-10-17 10:55:00,27.31,27.33,27.3,27.31,16668.0,24.9842,25.0025,24.975,24.9842,16668.0
2017-10-17 11:00:00,27.31,27.32,27.28,27.31,19396.0,24.9842,24.9933,24.9567,24.9842,19396.0
2017-10-17 11:05:00,27.32,27.33,27.31,27.33,10544.0,24.9933,25.0025,24.9842,25.0025,10544.0
2017-10-17 11:10:00,27.32,27.37,27.31,27.36,52624.0,24.9933,25.0391,24.9842,25.0299,52624.0
2017-10-17 11:15:00,27.36,27.42,27.35,27.41,65705.0,25.0299,25.0848,25.0208,25.0757,65705.0
2017-10-17 11:20:00,27.4,27.43,27.4,27.4,25308.0,25.0665,25.094,25.0665,25.0665,25308.0
2017-10-17 11:25:00,27.4,27.42,27.38,27.41,17747.0,25.0665,25.0848,25.0482,25.0757,17747.0
2017-10-17 11:30:00,27.41,27.42,27.35,27.36,25210.0,25.0757,25.0848,25.0208,25.0299,25210.0
2017-10-17 11:35:00,27.36,27.37,27.34,27.34,27098.0,25.0299,25.0391,25.0116,25.0116,27098.0
2017-10-17 11:40:00,27.34,27.38,27.33,27.35,30120.0,25.0116,25.0482,25.0025,25.0208,30120.0
2017-10-17 11:45:00,27.35,27.37,27.32,27.32,31451.0,25.0208,25.0391,24.9933,24.9933,31451.0
2017-10-17 11:50:00,27.33,27.35,27.32,27.35,6230.0,25.0025,25.0208,24.9933,25.0208,6230.0
2017-10-17 11:55:00,27.36,27.37,27.36,27.37,3388.0,25.0299,25.0391,25.0299,25.0391,3388.0
2017-10-17 12:00:00,27.36,27.37,27.36,27.37,7200.0,25.0299,25.0391,25.0299,25.0391,7200.0
2017-10-17 12:05:00,27.36,27.37,27.36,27.36,6224.0,25.0299,25.0391,25.0299,25.0299,6224.0
2017-10-17 12:10:00,27.37,27.37,27.31,27.33,21124.0,25.0391,25.0391,24.9842,25.0025,21124.0
2017-10-17 12:15:00,27.32,27.36,27.32,27.35,13418.0,24.9933,25.0299,24.9933,25.0208,13418.0
2017-10-17 12:20:00,27.35,27.36,27.34,27.36,5100.0,25.0208,25.0299,25.0116,25.0299,5100.0
2017-10-17 12:25:00,27.36,27.36,27.35,27.36,4946.0,25.0299,25.0299,25.0208,25.0299,4946.0
2017-10-17 12:30:00,27.36,27.37,27.35,27.37,13567.0,25.0299,25.0391,25.0208,25.0391,13567.0
2017-10-17 12:35:00,27.37,27.37,27.36,27.37,6649.0,25.0391,25.0391,25.0299,25.0391,6649.0
2017-10-17 12:40:00,27.36,27.37,27.33,27.34,17556.0,25.0299,25.0391,25.0025,25.0116,17556.0
2017-10-17 12:45:00,27.33,27.34,27.33,27.34,12902.0,25.0025,25.0116,25.0025,25.0116,12902.0
2017-10-17 12:50:00,27.34,27.38,27.33,27.38,12473.0,25.0116,25.0482,25.0025,25.0482,12473.0
2017-10-17 12:55:00,27.37,27.41,27.37,27.38,34719.0,25.0391,25.0757,25.0391,25.0482,34719.0
2017-10-17 13:00:00,27.39,27.39,27.38,27.39,3310.0,25.0574,25.0574,25.0482,25.0574,3310.0
2017-10-17 13:05:00,27.39,27.41,27.38,27.41,32811.0,25.0574,25.0757,25.0482,25.0757,32811.0
2017-10-17 13:10:00,27.4,27.41,27.4,27.41,8628.0,25.0665,25.0757,25.0665,25.0757,8628.0
2017-10-17 13:15:00,27.4,27.4,27.38,27.4,25520.0,25.0665,25.0665,25.0482,25.0665,25520.0
2017-10-17 13:20:00,27.4,27.41,27.38,27.39,14235.0,25.0665,25.0757,25.0482,25.0574,14235.0
2017-10-17 13:25:00,27.38,27.39,27.38,27.39,4455.0,25.0482,25.0574,25.0482,25.0574,4455.0
2017-10-17 13:30:00,27.38,27.39,27.34,27.35,23134.0,25.0482,25.0574,25.0116,25.0208,23134.0
2017-10-17 13:35:00,27.34,27.36,27.33,27.34,11363.0,25.0116,25.0299,25.0025,25.0116,11363.0
2017-10-17 13:40:00,27.33,27.34,27.31,27.31,8974.0,25.0025,25.0116,24.9842,24.9842,8974.0
2017-10-17 13:45:00,27.31,27.33,27.3,27.33,20408.0,24.9842,25.0025,24.975,25.0025,20408.0
2017-10-17 13:50:00,27.32,27.34,27.32,27.34,8810.0,24.9933,25.0116,24.9933,25.0116,8810.0
2017-10-17 13:55:00,27.33,27.34,27.32,27.32,13828.0,25.0025,25.0116,24.9933,24.9933,13828.0
2017-10-17 14:00:00,27.33,27.35,27.32,27.33,20650.0,25.0025,25.0208,24.9933,25.0025,20650.0
2017-10-17 14:05:00,27.33,27.34,27.32,27.34,15078.0,25.0025,25.0116,24.9933,25.0116,15078.0
2017-10-17 14:10:00,27.34,27.34,27.32,27.33,7016.0,25.0116,25.0116,24.9933,25.0025,7016.0
2017-10-17 14:15:00,27.33,27.35,27.32,27.35,34709.0,25.0025,25.0208,24.9933,25.0208,34709.0
2017-10-17 14:20:00,27.35,27.35,27.28,27.29,27146.0,25.0208,25.0208,24.9567,24.9659,27146.0
2017-10-17 14:25:00,27.29,27.32,27.29,27.32,11994.0,24.9659,24.9933,24.9659,24.9933,11994.0
2017-10-17 14:30:00,27.31,27.32,27.28,27.28,11304.0,24.9842,24.9933,24.9567,24.9567,11304.0
2017-10-17 14:35:00,27.29,27.3,27.28,27.3,11175.0,24.9659,24.975,24.9567,24.975,11175.0
2017-10-17 14:40:00,27.3,27.31,27.29,27.3,9091.0,24.975,24.9842,24.9659,24.975,9091.0
2017-10-17 14:45:00,27.3,27.31,27.29,27.3,15265.0,24.975,24.9842,24.9659,24.975,15265.0
2017-10-17 14:50:00,27.31,27.31,27.29,27.29,11365.0,24.9842,24.9842,24.9659,24.9659,11365.0
2017-10-17 14:55:00,27.29,27.3,27.28,27.28,17528.0,24.9659,24.975,24.9567,24.9567,17528.0
2017-10-17 15:00:00,27.29,27.3,27.28,27.29,19365.0,24.9659,24.975,24.9567,24.9659,19365.0
2017-10-17 15:05:00,27.29,27.29,27.27,27.28,20437.0,24.9659,24.9659,24.9476,24.9567,20437.0
2017-10-17 15:10:00,27.28,27.29,27.24,27.25,41506.0,24.9567,24.9659,24.9201,24.9293,41506.0
2017-10-17 15:15:00,27.26,27.27,27.25,27.25,28820.0,24.9384,24.9476,24.9293,24.9293,28820.0
2017-10-17 15:20:00,27.26,27.26,27.24,27.24,15239.0,24.9384,24.9384,24.9201,24.9201,15239.0
2017-10-17 15:25:00,27.25,27.25,27.24,27.25,16842.0,24.9293,24.9293,24.9201,24.9293,16842.0
2017-10-17 15:30:00,27.25,27.29,27.24,27.29,37493.0,24.9293,24.9659,24.9201,24.9659,37493.0
2017-10-17 15:35:00,27.29,27.3,27.28,27.3,22783.0,24.9659,24.975,24.9567,24.975,22783.0
2017-10-17 15:40:00,27.3,27.3,27.29,27.3,22138.0,24.975,24.975,24.9659,24.975,22138.0
2017-10-17 15:45:00,27.29,27.3,27.28,27.29,54566.0,24.9659,24.975,24.9567,24.9659,54566.0
2017-10-17 15:50:00,27.29,27.31,27.29,27.31,39495.0,24.9659,24.9842,24.9659,24.9842,39495.0
2017-10-17 15:55:00,27.3,27.32,27.3,27.31,167252.0,24.975,24.9933,24.975,24.9842,167252.0
2017-10-18 09:30:00,27.37,27.4,27.31,27.35,31602.0,25.0391,25.0665,24.9842,25.0208,31602.0
2017-10-18 09:35:00,27.35,27.39,27.34,27.38,8982.0,25.0208,25.0574,25.0116,25.0482,8982.0
2017-10-18 09:40:00,27.38,27.38,27.31,27.33,15398.0,25.0482,25.0482,24.9842,25.0025,15398.0
2017-10-18 09:45:00,27.34,27.34,27.32,27.33,10277.0,25.0116,25.0116,24.9933,25.0025,10277.0
2017-10-18 09:50:00,27.33,27.34,27.28,27.29,52933.0,25.0025,25.0116,24.9567,24.9659,52933.0
2017-10-18 09:55:00,27.29,27.29,27.27,27.28,15152.0,24.9659,24.9659,24.9476,24.9567,15152.0
2017-10-18 10:00:00,27.29,27.33,27.28,27.32,11952.0,24.9659,25.0025,24.9567,24.9933,11952.0
2017-10-18 10:05:00,27.31,27.32,27.28,27.28,14205.0,24.9842,24.9933,24.9567,24.9567,14205.0
2017-10-18 10:10:00,27.29,27.29,27.26,27.27,27556.0,24.9659,24.9659,24.9384,24.9476,27556.0
2017-10-18 10:15:00,27.28,27.33,27.28,27.33,26024.0,24.9567,25.0025,24.9567,25.0025,26024.0
2017-10-18 10:20:00,27.32,27.32,27.27,27.28,11364.0,24.9933,24.9933,24.9476,24.9567,11364.0
2017-10-18 10:25:00,27.27,27.28,27.25,27.26,24974.0,24.9476,24.9567,24.9293,24.9384,24974.0
2017-10-18 10:30:00,27.25,27.26,27.22,27.23,31131.0,24.9293,24.9384,24.9018,24.911,31131.0
2017-10-18 10:35:00,27.23,27.24,27.21,27.21,24813.0,24.911,24.9201,24.8927,24.8927,24813.0
2017-10-18 10:40:00,27.21,27.27,27.21,27.25,17735.0,24.8927,24.9476,24.8927,24.9293,17735.0
2017-10-18 10:45:00,27.26,27.28,27.25,27.26,18508.0,24.9384,24.9567,24.9293,24.9384,18508.0
2017-10-18 10:50:00,27.26,27.27,27.23,27.25,18088.0,24.9384,24.9476,24.911,24.9293,18088.0
2017-10-18 10:55:00,27.24,27.25,27.21,27.24,13012.0,24.9201,24.9293,24.8927,24.9201,13012.0
2017-10-18 11:00:00,27.23,27.26,27.23,27.25,7313.0,24.911,24.9384,24.911,24.9293,7313.0
2017-10-18 11:05:00,27.24,27.25,27.22,27.22,12001.0,24.9201,24.9293,24.9018,24.9018,12001.0
2017-10-18 11:10:00,27.22,27.23,27.21,27.21,8786.0,24.9018,24.911,24.8927,24.8927,8786.0
2017-10-18 11:15:00,27.21,27.28,27.21,27.28,18553.0,24.8927,24.9567,24.8927,24.9567,18553.0
2017-10-18 11:20:00,27.28,27.31,27.27,27.31,14257.0,24.9567,24.9842,24.9476,24.9842,14257.0
2017-10-18 11:25:00,27.31,27.34,27.3,27.32,15964.0,24.9842,25.0116,24.975,24.9933,15964.0
2017-10-18 11:30:00,27.33,27.38,27.32,27.37,15355.0,25.0025,25.0482,24.9933,25.0391,15355.0
2017-10-18 11:35:00,27.37,27.38,27.36,27.38,19869.0,25.0391,25.0482,25.0299,25.0482,19869.0
2017-10-18 11:40:00,27.39,27.41,27.37,27.4,13848.0,25.0574,25.0757,25.0391,25.0665,13848.0
2017-10-18 11:45:00,27.4,27.4,27.36,27.36,21187.0,25.0665,25.0665,25.0299,25.0299,21187.0
2017-10-18 11:50:00,27.37,27.37,27.33,27.36,21007.0,25.0391,25.0391,25.0025,25.0299,21007.0
2017-10-18 11:55:00,27.37,27.38,27.36,27.38,10185.0,25.0391,25.0482,25.0299,25.0482,10185.0
2017-10-18 12:00:00,27.37,27.39,27.37,27.39,4821.0,25.0391,25.0574,25.0391,25.0574,4821.0
2017-10-18 12:05:00,27.39,27.4,27.37,27.38,53218.0,25.0574,25.0665,25.0391,25.0482,53218.0
2017-10-18 12:10:00,27.39,27.43,27.39,27.43,19441.0,25.0574,25.094,25.0574,25.094,19441.0
2017-10-18 12:15:00,27.43,27.43,27.42,27.43,11027.0,25.094,25.094,25.0848,25.094,11027.0
2017-10-18 12:20:00,27.43,27.45,27.42,27.43,5577.0,25.094,25.1123,25.0848,25.094,5577.0
2017-10-18 12:25:00,27.44,27.44,27.4,27.4,8859.0,25.1031,25.1031,25.0665,25.0665,8859.0
2017-10-18 12:30:00,27.41,27.41,27.3,27.3,60791.0,25.0757,25.0757,24.975,24.975,60791.0
2017-10-18 12:35:00,27.3,27.32,27.27,27.3,46246.0,24.975,24.9933,24.9476,24.975,46246.0
2017-10-18 12:40:00,27.3,27.32,27.29,27.3,24376.0,24.975,24.9933,24.9659,24.975,24376.0
2017-10-18 12:45:00,27.3,27.3,27.28,27.29,8135.0,24.975,24.975,24.9567,24.9659,8135.0
2017-10-18 12:50:00,27.28,27.3,27.27,27.3,7110.0,24.9567,24.975,24.9476,24.975,7110.0
2017-10-18 12:55:00,27.3,27.31,27.28,27.3,8580.0,24.975,24.9842,24.9567,24.975,8580.0
2017-10-18 13:00:00,27.31,27.34,27.31,27.33,8423.0,24.9842,25.0116,24.9842,25.0025,8423.0
2017-10-18 13:05:00,27.33,27.37,27.32,27.37,12396.0,25.0025,25.0391,24.9933,25.0391,12396.0
2017-10-18 13:10:00,27.36,27.37,27.35,27.36,7150.0,25.0299,25.0391,25.0208,25.0299,7150.0
2017-10-18 13:15:00,27.36,27.36,27.34,27.34,8566.0,25.0299,25.0299,25.0116,25.0116,8566.0
2017-10-18 13:20:00,27.35,27.35,27.33,27.33,25562.0,25.0208,25.0208,25.0025,25.0025,25562.0
2017-10-18 13:25:00,27.34,27.34,27.33,27.34,1000.0,25.0116,25.0116,25.0025,25.0116,1000.0
2017-10-18 13:30:00,27.34,27.34,27.33,27.34,3971.0,25.0116,25.0116,25.0025,25.0116,3971.0
2017-10-18 13:35:00,27.34,27.35,27.33,27.35,11200.0,25.0116,25.0208,25.0025,25.0208,11200.0
2017-10-18 13:40:00,27.35,27.36,27.34,27.36,15466.0,25.0208,25.0299,25.0116,25.0299,15466.0
2017-10-18 13:45:00,27.36,27.37,27.35,27.37,12943.0,25.0299,25.0391,25.0208,25.0391,12943.0
2017-10-18 13:50:00,27.37,27.39,27.36,27.38,26956.0,25.0391,25.0574,25.0299,25.0482,26956.0
2017-10-18 13:55:00,27.38,27.39,27.36,27.36,11211.0,25.0482,25.0574,25.0299,25.0299,11211.0
2017-10-18 14:00:00,27.37,27.39,27.36,27.39,12453.0,25.0391,25.0574,25.0299,25.0574,12453.0
2017-10-18 14:05:00,27.39,27.42,27.38,27.38,20518.0,25.0574,25.0848,25.0482,25.0482,20518.0
2017-10-18 14:10:00,27.39,27.39,27.36,27.36,13284.0,25.0574,25.0574,25.0299,25.0299,13284.0
2017-10-18 14:15:00,27.36,27.37,27.34,27.35,22309.0,25.0299,25.0391,25.0116,25.0208,22309.0
2017-10-18 14:20:00,27.36,27.38,27.31,27.33,32872.0,25.0299,25.0482,24.9842,25.0025,32872.0
2017-10-18 14:25:00,27.34,27.36,27.32,27.35,14936.0,25.0116,25.0299,24.9933,25.0208,14936.0
2017-10-18 14:30:00,27.35,27.36,27.34,27.34,13446.0,25.0208,25.0299,25.0116,25.0116,13446.0
2017-10-18 14:35:00,27.34,27.36,27.34,27.35,25945.0,25.0116,25.0299,25.0116,25.0208,25945.0
2017-10-18 14:40:00,27.35,27.36,27.32,27.33,16772.0,25.0208,25.0299,24.9933,25.0025,16772.0
2017-10-18 14:45:00,27.33,27.33,27.31,27.31,21843.0,25.0025,25.0025,24.9842,24.9842,21843.0
2017-10-18 14:50:00,27.32,27.32,27.3,27.31,10436.0,24.9933,24.9933,24.975,24.9842,10436.0
2017-10-18 14:55:00,27.31,27.32,27.3,27.32,16431.0,24.9842,24.9933,24.975,24.9933,16431.0
2017-10-18 15:00:00,27.32,27.32,27.29,27.3,20260.0,24.9933,24.9933,24.9659,24.975,20260.0
2017-10-18 15:05:00,27.3,27.33,27.29,27.32,39268.0,24.975,25.0025,24.9659,24.9933,39268.0
2017-10-18 15:10:00,27.33,27.34,27.32,27.32,31064.0,25.0025,25.0116,24.9933,24.9933,31064.0
2017-10-18 15:15:00,27.33,27.34,27.32,27.33,12424.0,25.0025,25.0116,24.9933,25.0025,12424.0
2017-10-18 15:20:00,27.32,27.33,27.28,27.31,45195.0,24.9933,25.0025,24.9567,24.9842,45195.0
2017-10-18 15:25:00,27.31,27.32,27.3,27.32,9158.0,24.9842,24.9933,24.975,24.9933,9158.0
2017-10-18 15:30:00,27.31,27.33,27.31,27.32,14708.0,24.9842,25.0025,24.9842,24.9933,14708.0
2017-10-18 15:35:00,27.33,27.33,27.32,27.33,10700.0,25.0025,25.0025,24.9933,25.0025,10700.0
2017-10-18 15:40:00,27.33,27.33,27.31,27.33,47090.0,25.0025,25.0025,24.9842,25.0025,47090.0
2017-10-18 15:45:00,27.33,27.33,27.32,27.33,33830.0,25.0025,25.0025,24.9933,25.0025,33830.0
2017-10-18 15:50:00,27.32,27.33,27.31,27.32,61030.0,24.9933,25.0025,24.9842,24.9933,61030.0
2017-10-18 15:55:00,27.32,27.34,27.31,27.33,191947.0,24.9933,25.0116,24.9842,25.0025,191947.0
2017-10-19 09:30:00,27.31,27.41,27.3,27.32,53006.0,24.9842,25.0757,24.975,24.9933,53006.0
2017-10-19 09:35:00,27.32,27.33,27.2,27.22,37853.0,24.9933,25.0025,24.8835,24.9018,37853.0
2017-10-19 09:40:00,27.22,27.24,27.12,27.13,46972.0,24.9018,24.9201,24.8104,24.8195,46972.0
2017-10-19 09:45:00,27.12,27.15,27.07,27.12,106731.0,24.8104,24.8378,24.7646,24.8104,106731.0
2017-10-19 09:50:00,27.12,27.22,27.12,27.21,17872.0,24.8104,24.9018,24.8104,24.8927,17872.0
2017-10-19 09:55:00,27.2,27.21,27.16,27.16,18730.0,24.8835,24.8927,24.847,24.847,18730.0
2017-10-19 10:00:00,27.16,27.16,27.11,27.13,34682.0,24.847,24.847,24.8012,24.8195,34682.0
2017-10-19 10:05:00,27.13,27.16,27.11,27.11,20097.0,24.8195,24.847,24.8012,24.8012,20097.0
2017-10-19 10:10:00,27.11,27.11,27.08,27.09,32273.0,24.8012,24.8012,24.7738,24.7829,32273.0
2017-10-19 10:15:00,27.09,27.13,27.06,27.13,70435.0,24.7829,24.8195,24.7555,24.8195,70435.0
2017-10-19 10:20:00,27.14,27.17,27.12,27.16,32092.0,24.8287,24.8561,24.8104,24.847,32092.0
2017-10-19 10:25:00,27.16,27.17,27.14,27.16,12294.0,24.847,24.8561,24.8287,24.847,12294.0
2017-10-19 10:30:00,27.16,27.16,27.14,27.14,12115.0,24.847,24.847,24.8287,24.8287,12115.0
2017-10-19 10:35:00,27.15,27.15,27.11,27.14,19071.0,24.8378,24.8378,24.8012,24.8287,19071.0
2017-10-19 10:40:00,27.14,27.15,27.11,27.14,18497.0,24.8287,24.8378,24.8012,24.8287,18497.0
2017-10-19 10:45:00,27.14,27.15,27.11,27.11,15747.0,24.8287,24.8378,24.8012,24.8012,15747.0
2017-10-19 10:50:00,27.12,27.19,27.12,27.18,12456.0,24.8104,24.8744,24.8104,24.8652,12456.0
2017-10-19 10:55:00,27.19,27.26,27.19,27.26,55731.0,24.8744,24.9384,24.8744,24.9384,55731.0
2017-10-19 11:00:00,27.27,27.36,27.25,27.36,173599.0,24.9476,25.0299,24.9293,25.0299,173599.0
2017-10-19 11:05:00,27.36,27.46,27.34,27.45,87486.0,25.0299,25.1214,25.0116,25.1123,87486.0
2017-10-19 11:10:00,27.46,27.47,27.42,27.44,77911.0,25.1214,25.1306,25.0848,25.1031,77911.0
2017-10-19 11:15:00,27.44,27.55,27.43,27.53,97526.0,25.1031,25.2037,25.094,25.1854,97526.0
2017-10-19 11:20:00,27.52,27.56,27.5,27.54,55371.0,25.1763,25.2129,25.158,25.1946,55371.0
2017-10-19 11:25:00,27.53,27.54,27.51,27.52,34740.0,25.1854,25.1946,25.1671,25.1763,34740.0
2017-10-19 11:30:00,27.52,27.58,27.5,27.54,39961.0,25.1763,25.2312,25.158,25.1946,39961.0
2017-10-19 11:35:00,27.54,27.56,27.51,27.53,41228.0,25.1946,25.2129,25.1671,25.1854,41228.0
2017-10-19 11:40:00,27.53,27.53,27.5,27.53,157536.0,25.1854,25.1854,25.158,25.1854,157536.0
2017-10-19 11:45:00,27.53,27.56,27.51,27.55,119729.0,25.1854,25.2129,25.1671,25.2037,119729.0
2017-10-19 11:50:00,27.55,27.55,27.51,27.53,68691.0,25.2037,25.2037,25.1671,25.1854,68691.0
2017-10-19 11:55:00,27.52,27.56,27.5,27.55,71669.0,25.1763,25.2129,25.158,25.2037,71669.0
2017-10-19 12:00:00,27.55,27.56,27.52,27.55,41495.0,25.2037,25.2129,25.1763,25.2037,41495.0
2017-10-19 12:05:00,27.54,27.57,27.54,27.55,13474.0,25.1946,25.222,25.1946,25.2037,13474.0
2017-10-19 12:10:00,27.55,27.57,27.54,27.57,7229.0,25.2037,25.222,25.1946,25.222,7229.0
2017-10-19 12:15:00,27.58,27.59,27.57,27.57,17344.0,25.2312,25.2403,25.222,25.222,17344.0
2017-10-19 12:20:00,27.56,27.57,27.53,27.54,12032.0,25.2129,25.222,25.1854,25.1946,12032.0
2017-10-19 12:25:00,27.54,27.58,27.53,27.58,19371.0,25.1946,25.2312,25.1854,25.2312,19371.0
2017-10-19 12:30:00,27.58,27.6,27.57,27.58,9832.0,25.2312,25.2495,25.222,25.2312,9832.0
2017-10-19 12:35:00,27.58,27.61,27.56,27.6,45265.0,25.2312,25.2586,25.2129,25.2495,45265.0
2017-10-19 12:40:00,27.6,27.61,27.58,27.59,7845.0,25.2495,25.2586,25.2312,25.2403,7845.0
2017-10-19 12:45:00,27.59,27.63,27.58,27.62,15164.0,25.2403,25.2769,25.2312,25.2678,15164.0
2017-10-19 12:50:00,27.62,27.7,27.62,27.7,29192.0,25.2678,25.341,25.2678,25.341,29192.0
2017-10-19 12:55:00,27.69,27.73,27.69,27.71,53638.0,25.3318,25.3684,25.3318,25.3501,53638.0
2017-10-19 13:00:00,27.7,27.78,27.69,27.76,41896.0,25.341,25.4142,25.3318,25.3959,41896.0
2017-10-19 13:05:00,27.76,27.79,27.7,27.71,49280.0,25.3959,25.4233,25.341,25.3501,49280.0
2017-10-19 13:10:00,27.71,27.75,27.7,27.73,18780.0,25.3501,25.3867,25.341,25.3684,18780.0
2017-10-19 13:15:00,27.74,27.75,27.71,27.73,11308.0,25.3776,25.3867,25.3501,25.3684,11308.0
2017-10-19 13:20:00,27.73,27.73,27.7,27.7,10726.0,25.3684,25.3684,25.341,25.341,10726.0
2017-10-19 13:25:00,27.71,27.79,27.7,27.79,188693.0,25.3501,25.4233,25.341,25.4233,188693.0
2017-10-19 13:30:00,27.78,27.79,27.74,27.74,13448.0,25.4142,25.4233,25.3776,25.3776,13448.0
2017-10-19 13:35:00,27.73,27.74,27.71,27.74,7882.0,25.3684,25.3776,25.3501,25.3776,7882.0
2017-10-19 13:40:00,27.75,27.75,27.7,27.73,32585.0,25.3867,25.3867,25.341,25.3684,32585.0
2017-10-19 13:45:00,27.74,27.83,27.73,27.81,302714.0,25.3776,25.4599,25.3684,25.4416,302714.0
2017-10-19 13:50:00,27.8,27.82,27.79,27.8,13586.0,25.4324,25.4507,25.4233,25.4324,13586.0
2017-10-19 13:55:00,27.79,27.8,27.77,27.8,14260.0,25.4233,25.4324,25.405,25.4324,14260.0
2017-10-19 14:00:00,27.79,27.8,27.77,27.79,16765.0,25.4233,25.4324,25.405,25.4233,16765.0
2017-10-19 14:05:00,27.79,27.8,27.76,27.79,19226.0,25.4233,25.4324,25.3959,25.4233,19226.0
2017-10-19 14:10:00,27.79,27.82,27.78,27.82,20711.0,25.4233,25.4507,25.4142,25.4507,20711.0
2017-10-19 14:15:00,27.81,27.81,27.78,27.79,10038.0,25.4416,25.4416,25.4142,25.4233,10038.0
2017-10-19 14:20:00,27.79,27.8,27.74,27.78,31227.0,25.4233,25.4324,25.3776,25.4142,31227.0
2017-10-19 14:25:00,27.78,27.78,27.76,27.76,5800.0,25.4142,25.4142,25.3959,25.3959,5800.0
2017-10-19 14:30:00,27.76,27.81,27.75,27.81,25121.0,25.3959,25.4416,25.3867,25.4416,25121.0
2017-10-19 14:35:00,27.81,27.82,27.8,27.8,15806.0,25.4416,25.4507,25.4324,25.4324,15806.0
2017-10-19 14:40:00,27.81,27.81,27.79,27.81,22662.0,25.4416,25.4416,25.4233,25.4416,22662.0
2017-10-19 14:45:00,27.8,27.83,27.79,27.8,185411.0,25.4324,25.4599,25.4233,25.4324,185411.0
2017-10-19 14:50:00,27.81,27.86,27.8,27.83,56238.0,25.4416,25.4873,25.4324,25.4599,56238.0
2017-10-19 14:55:00,27.83,27.84,27.82,27.84,12662.0,25.4599,25.469,25.4507,25.469,12662.0
2017-10-19 15:00:00,27.84,27.85,27.82,27.84,60838.0,25.469,25.4782,25.4507,25.469,60838.0
2017-10-19 15:05:00,27.84,27.84,27.79,27.8,65444.0,25.469,25.469,25.4233,25.4324,65444.0
2017-10-19 15:10:00,27.8,27.82,27.8,27.81,37482.0,25.4324,25.4507,25.4324,25.4416,37482.0
2017-10-19 15:15:00,27.82,27.85,27.81,27.84,32070.0,25.4507,25.4782,25.4416,25.469,32070.0
2017-10-19 15:20:00,27.84,27.84,27.82,27.84,48871.0,25.469,25.469,25.4507,25.469,48871.0
2017-10-19 15:25:00,27.84,27.86,27.8,27.8,75154.0,25.469,25.4873,25.4324,25.4324,75154.0
2017-10-19 15:30:00,27.8,27.81,27.73,27.74,116779.0,25.4324,25.4416,25.3684,25.3776,116779.0
2017-10-19 15:35:00,27.74,27.8,27.71,27.8,510896.0,25.3776,25.4324,25.3501,25.4324,510896.0
2017-10-19 15:40:00,27.8,27.82,27.79,27.82,71066.0,25.4324,25.4507,25.4233,25.4507,71066.0
2017-10-19 15:45:00,27.81,27.83,27.79,27.83,113109.0,25.4416,25.4599,25.4233,25.4599,113109.0
2017-10-19 15:50:00,27.83,27.83,27.78,27.79,135550.0,25.4599,25.4599,25.4142,25.4233,135550.0
2017-10-19 15:55:00,27.78,27.8,27.76,27.78,291382.0,25.4142,25.4324,25.3959,25.4142,291382.0
2017-10-20 09:30:00,27.56,27.84,27.56,27.75,201262.0,25.2129,25.469,25.2129,25.3867,201262.0
2017-10-20 09:35:00,27.77,27.83,27.69,27.74,119797.0,25.405,25.4599,25.3318,25.3776,119797.0
2017-10-20 09:40:00,27.74,27.79,27.69,27.74,55043.0,25.3776,25.4233,25.3318,25.3776,55043.0
2017-10-20 09:45:00,27.75,27.82,27.72,27.75,46228.0,25.3867,25.4507,25.3593,25.3867,46228.0
2017-10-20 09:50:00,27.76,27.78,27.7,27.75,89632.0,25.3959,25.4142,25.341,25.3867,89632.0
2017-10-20 09:55:00,27.75,27.76,27.7,27.7,268181.0,25.3867,25.3959,25.341,25.341,268181.0
2017-10-20 10:00:00,27.71,27.72,27.65,27.7,278792.0,25.3501,25.3593,25.2952,25.341,278792.0
2017-10-20 10:05:00,27.69,27.73,27.65,27.65,130593.0,25.3318,25.3684,25.2952,25.2952,130593.0
2017-10-20 10:10:00,27.65,27.74,27.65,27.71,63602.0,25.2952,25.3776,25.2952,25.3501,63602.0
2017-10-20 10:15:00,27.7,27.73,27.68,27.68,48819.0,25.341,25.3684,25.3227,25.3227,48819.0
2017-10-20 10:20:00,27.69,27.72,27.68,27.69,34214.0,25.3318,25.3593,25.3227,25.3318,34214.0
2017-10-20 10:25:00,27.69,27.73,27.68,27.72,42811.0,25.3318,25.3684,25.3227,25.3593,42811.0
2017-10-20 10:30:00,27.71,27.75,27.71,27.74,24163.0,25.3501,25.3867,25.3501,25.3776,24163.0
2017-10-20 10:35:00,27.75,27.81,27.75,27.81,44418.0,25.3867,25.4416,25.3867,25.4416,44418.0
2017-10-20 10:40:00,27.8,27.87,27.79,27.8,90446.0,25.4324,25.4965,25.4233,25.4324,90446.0
2017-10-20 10:45:00,27.8,27.88,27.79,27.84,51711.0,25.4324,25.5056,25.4233,25.469,51711.0
2017-10-20 10:50:00,27.84,27.87,27.83,27.86,29407.0,25.469,25.4965,25.4599,25.4873,29407.0
2017-10-20 10:55:00,27.86,27.89,27.84,27.85,23540.0,25.4873,25.5148,25.469,25.4782,23540.0
2017-10-20 11:00:00,27.85,27.89,27.85,27.89,39679.0,25.4782,25.5148,25.4782,25.5148,39679.0
2017-10-20 11:05:00,27.89,27.92,27.88,27.89,43303.0,25.5148,25.5422,25.5056,25.5148,43303.0
2017-10-20 11:10:00,27.88,27.97,27.87,27.96,66650.0,25.5056,25.588,25.4965,25.5788,66650.0
2017-10-20 11:15:00,27.96,27.97,27.94,27.96,35678.0,25.5788,25.588,25.5605,25.5788,35678.0
2017-10-20 11:20:00,27.96,27.96,27.89,27.89,32336.0,25.5788,25.5788,25.5148,25.5148,32336.0
2017-10-20 11:25:00,27.9,27.92,27.89,27.91,30585.0,25.5239,25.5422,25.5148,25.5331,30585.0
2017-10-20 11:30:00,27.92,27.94,27.91,27.93,48981.0,25.5422,25.5605,25.5331,25.5514,48981.0
2017-10-20 11:35:00,27.93,27.94,27.92,27.93,34899.0,25.5514,25.5605,25.5422,25.5514,34899.0
2017-10-20 11:40:00,27.93,27.94,27.89,27.89,33156.0,25.5514,25.5605,25.5148,25.5148,33156.0
2017-10-20 11:45:00,27.9,27.92,27.9,27.92,11935.0,25.5239,25.5422,25.5239,25.5422,11935.0
2017-10-20 11:50:00,27.92,27.95,27.9,27.91,16296.0,25.5422,25.5697,25.5239,25.5331,16296.0
2017-10-20 11:55:00,27.9,27.92,27.9,27.91,17386.0,25.5239,25.5422,25.5239,25.5331,17386.0
2017-10-20 12:00:00,27.92,27.93,27.91,27.92,38788.0,25.5422,25.5514,25.5331,25.5422,38788.0
2017-10-20 12:05:00,27.92,27.92,27.89,27.91,56902.0,25.5422,25.5422,25.5148,25.5331,56902.0
2017-10-20 12:10:00,27.9,27.93,27.88,27.88,85456.0,25.5239,25.5514,25.5056,25.5056,85456.0
2017-10-20 12:15:00,27.88,27.89,27.85,27.87,112078.0,25.5056,25.5148,25.4782,25.4965,112078.0
2017-10-20 12:20:00,27.86,27.9,27.86,27.9,11966.0,25.4873,25.5239,25.4873,25.5239,11966.0
2017-10-20 12:25:00,27.89,27.93,27.89,27.92,12201.0,25.5148,25.5514,25.5148,25.5422,12201.0
2017-10-20 12:30:00,27.91,27.92,27.88,27.88,11778.0,25.5331,25.5422,25.5056,25.5056,11778.0
2017-10-20 12:35:00,27.88,27.89,27.85,27.87,29297.0,25.5056,25.5148,25.4782,25.4965,29297.0
2017-10-20 12:40:00,27.86,27.9,27.86,27.9,10095.0,25.4873,25.5239,25.4873,25.5239,10095.0
2017-10-20 12:45:00,27.89,27.92,27.88,27.89,42333.0,25.5148,25.5422,25.5056,25.5148,42333.0
2017-10-20 12:50:00,27.89,27.9,27.88,27.89,10350.0,25.5148,25.5239,25.5056,25.5148,10350.0
2017-10-20 12:55:00,27.89,27.9,27.89,27.89,2400.0,25.5148,25.5239,25.5148,25.5148,2400.0
2017-10-20 13:00:00,27.89,27.91,27.89,27.89,12630.0,25.5148,25.5331,25.5148,25.5148,12630.0
2017-10-20 13:05:00,27.89,27.92,27.89,27.9,17440.0,25.5148,25.5422,25.5148,25.5239,17440.0
2017-10-20 13:10:00,27.9,27.93,27.89,27.92,13650.0,25.5239,25.5514,25.5148,25.5422,13650.0
2017-10-20 13:15:00,27.92,27.92,27.9,27.92,14288.0,25.5422,25.5422,25.5239,25.5422,14288.0
2017-10-20 13:20:00,27.92,27.93,27.91,27.93,12084.0,25.5422,25.5514,25.5331,25.5514,12084.0
2017-10-20 13:25:00,27.92,27.94,27.92,27.94,7819.0,25.5422,25.5605,25.5422,25.5605,7819.0
2017-10-20 13:30:00,27.93,27.94,27.9,27.93,34183.0,25.5514,25.5605,25.5239,25.5514,34183.0
2017-10-20 13:35:00,27.92,27.94,27.9,27.91,19301.0,25.5422,25.5605,25.5239,25.5331,19301.0
2017-10-20 13:40:00,27.9,27.92,27.9,27.91,4600.0,25.5239,25.5422,25.5239,25.5331,4600.0
2017-10-20 13:45:00,27.92,27.92,27.85,27.85,35867.0,25.5422,25.5422,25.4782,25.4782,35867.0
2017-10-20 13:50:00,27.85,27.87,27.85,27.87,15520.0,25.4782,25.4965,25.4782,25.4965,15520.0
2017-10-20 13:55:00,27.87,27.93,27.86,27.9,62727.0,25.4965,25.5514,25.4873,25.5239,62727.0
2017-10-20 14:00:00,27.9,27.92,27.9,27.91,21604.0,25.5239,25.5422,25.5239,25.5331,21604.0
2017-10-20 14:05:00,27.91,27.92,27.88,27.89,66782.0,25.5331,25.5422,25.5056,25.5148,66782.0
2017-10-20 14:10:00,27.89,27.93,27.89,27.93,17415.0,25.5148,25.5514,25.5148,25.5514,17415.0
2017-10-20 14:15:00,27.93,27.95,27.92,27.95,16340.0,25.5514,25.5697,25.5422,25.5697,16340.0
2017-10-20 14:20:00,27.95,27.95,27.92,27.95,22538.0,25.5697,25.5697,25.5422,25.5697,22538.0
2017-10-20 14:25:00,27.95,27.96,27.93,27.94,20214.0,25.5697,25.5788,25.5514,25.5605,20214.0
2017-10-20 14:30:00,27.95,27.99,27.94,27.97,177094.0,25.5697,25.6063,25.5605,25.588,177094.0
2017-10-20 14:35:00,27.97,28.0,27.97,27.98,43791.0,25.588,25.6154,25.588,25.5971,43791.0
2017-10-20 14:40:00,27.99,28.01,27.98,27.99,68131.0,25.6063,25.6246,25.5971,25.6063,68131.0
2017-10-20 14:45:00,28.0,28.01,27.99,27.99,31473.0,25.6154,25.6246,25.6063,25.6063,31473.0
2017-10-20 14:50:00,27.99,28.0,27.97,27.97,38932.0,25.6063,25.6154,25.588,25.588,38932.0
2017-10-20 14:55:00,27.97,27.98,27.96,27.98,25467.0,25.588,25.5971,25.5788,25.5971,25467.0
2017-10-20 15:00:00,27.98,27.99,27.94,27.95,68632.0,25.5971,25.6063,25.5605,25.5697,68632.0
2017-10-20 15:05:00,27.95,27.98,27.94,27.96,39656.0,25.5697,25.5971,25.5605,25.5788,39656.0
2017-10-20 15:10:00,27.96,27.97,27.93,27.93,25526.0,25.5788,25.588,25.5514,25.5514,25526.0
2017-10-20 15:15:00,27.93,27.94,27.93,27.93,20282.0,25.5514,25.5605,25.5514,25.5514,20282.0
2017-10-20 15:20:00,27.93,27.95,27.92,27.94,76868.0,25.5514,25.5697,25.5422,25.5605,76868.0
2017-10-20 15:25:00,27.95,27.95,27.91,27.94,41454.0,25.5697,25.5697,25.5331,25.5605,41454.0
2017-10-20 15:30:00,27.94,27.95,27.92,27.95,104412.0,25.5605,25.5697,25.5422,25.5697,104412.0
2017-10-20 15:35:00,27.95,27.95,27.94,27.94,50008.0,25.5697,25.5697,25.5605,25.5605,50008.0
2017-10-20 15:40:00,27.95,27.96,27.9,27.91,193561.0,25.5697,25.5788,25.5239,25.5331,193561.0
2017-10-20 15:45:00,27.91,27.94,27.9,27.94,183988.0,25.5331,25.5605,25.5239,25.5605,183988.0
2017-10-20 15:50:00,27.94,27.98,27.93,27.96,495679.0,25.5605,25.5971,25.5514,25.5788,495679.0
2017-10-20 15:55:00,27.96,28.01,27.95,28.0,360624.0,25.5788,25.6246,25.5697,25.6154,360624.0
2017-10-23 09:30:00,28.0,28.11,27.99,28.09,87448.0,25.6154,25.716,25.6063,25.6977,87448.0
2017-10-23 09:35:00,28.09,28.19,28.08,28.12,141279.0,25.6977,25.7892,25.6886,25.7252,141279.0
2017-10-23 09:40:00,28.11,28.16,28.09,28.16,65402.0,25.716,25.7618,25.6977,25.7618,65402.0
2017-10-23 09:45:00,28.16,28.18,28.14,28.14,59759.0,25.7618,25.7801,25.7435,25.7435,59759.0
2017-10-23 09:50:00,28.14,28.19,28.14,28.15,77924.0,25.7435,25.7892,25.7435,25.7526,77924.0
2017-10-23 09:55:00,28.16,28.16,28.07,28.11,49730.0,25.7618,25.7618,25.6795,25.716,49730.0
2017-10-23 10:00:00,28.12,28.13,28.09,28.11,59421.0,25.7252,25.7343,25.6977,25.716,59421.0
2017-10-23 10:05:00,28.11,28.13,28.07,28.11,57500.0,25.716,25.7343,25.6795,25.716,57500.0
2017-10-23 10:10:00,28.12,28.15,28.09,28.1,37982.0,25.7252,25.7526,25.6977,25.7069,37982.0
2017-10-23 10:15:00,28.09,28.12,28.07,28.11,46465.0,25.6977,25.7252,25.6795,25.716,46465.0
2017-10-23 10:20:00,28.11,28.11,28.08,28.1,44441.0,25.716,25.716,25.6886,25.7069,44441.0
2017-10-23 10:25:00,28.1,28.1,28.02,28.03,57595.0,25.7069,25.7069,25.6337,25.6429,57595.0
2017-10-23 10:30:00,28.03,28.04,28.01,28.03,23825.0,25.6429,25.652,25.6246,25.6429,23825.0
2017-10-23 10:35:00,28.02,28.06,28.02,28.05,32755.0,25.6337,25.6703,25.6337,25.6612,32755.0
2017-10-23 10:40:00,28.05,28.05,28.02,28.02,30196.0,25.6612,25.6612,25.6337,25.6337,30196.0
2017-10-23 10:45:00,28.02,28.03,28.0,28.0,15017.0,25.6337,25.6429,25.6154,25.6154,15017.0
2017-10-23 10:50:00,28.0,28.05,27.96,27.97,53930.0,25.6154,25.6612,25.5788,25.588,53930.0
2017-10-23 10:55:00,27.96,28.02,27.96,28.0,120382.0,25.5788,25.6337,25.5788,25.6154,120382.0
2017-10-23 11:00:00,27.99,28.0,27.92,27.93,54097.0,25.6063,25.6154,25.5422,25.5514,54097.0
2017-10-23 11:05:00,27.93,27.93,27.89,27.89,60706.0,25.5514,25.5514,25.5148,25.5148,60706.0
2017-10-23 11:10:00,27.9,27.91,27.84,27.84,28337.0,25.5239,25.5331,25.469,25.469,28337.0
2017-10-23 11:15:00,27.84,27.92,27.84,27.89,42776.0,25.469,25.5422,25.469,25.5148,42776.0
2017-10-23 11:20:00,27.89,27.96,27.89,27.95,27903.0,25.5148,25.5788,25.5148,25.5697,27903.0
2017-10-23 11:25:00,27.94,27.99,27.92,27.97,40844.0,25.5605,25.6063,25.5422,25.588,40844.0
2017-10-23 11:30:00,27.97,27.97,27.89,27.91,26493.0,25.588,25.588,25.5148,25.5331,26493.0
2017-10-23 11:35:00,27.92,27.94,27.89,27.89,31499.0,25.5422,25.5605,25.5148,25.5148,31499.0
2017-10-23 11:40:00,27.89,27.94,27.89,27.94,22107.0,25.5148,25.5605,25.5148,25.5605,22107.0
2017-10-23 11:45:00,27.94,27.97,27.92,27.94,41389.0,25.5605,25.588,25.5422,25.5605,41389.0
2017-10-23 11:50:00,27.93,28.01,27.93,28.0,38987.0,25.5514,25.6246,25.5514,25.6154,38987.0
2017-10-23 11:55:00,28.0,28.0,27.97,27.97,10060.0,25.6154,25.6154,25.588,25.588,10060.0
2017-10-23 12:00:00,27.98,27.99,27.93,27.93,17628.0,25.5971,25.6063,25.5514,25.5514,17628.0
2017-10-23 12:05:00,27.94,27.97,27.91,27.96,66255.0,25.5605,25.588,25.5331,25.5788,66255.0
2017-10-23 12:10:00,27.96,27.97,27.96,27.96,17202.0,25.5788,25.588,25.5788,25.5788,17202.0
2017-10-23 12:15:00,27.96,28.08,27.96,28.03,74168.0,25.5788,25.6886,25.5788,25.6429,74168.0
2017-10-23 12:20:00,28.03,28.03,27.98,28.01,24179.0,25.6429,25.6429,25.5971,25.6246,24179.0
2017-10-23 12:25:00,28.01,28.04,28.0,28.03,21837.0,25.6246,25.652,25.6154,25.6429,21837.0
2017-10-23 12:30:00,28.02,28.04,27.99,27.99,29459.0,25.6337,25.652,25.6063,25.6063,29459.0
2017-10-23 12:35:00,27.99,28.01,27.98,27.99,20917.0,25.6063,25.6246,25.5971,25.6063,20917.0
2017-10-23 12:40:00,27.99,28.0,27.98,27.99,14893.0,25.6063,25.6154,25.5971,25.6063,14893.0
2017-10-23 12:45:00,27.99,28.0,27.98,27.99,23141.0,25.6063,25.6154,25.5971,25.6063,23141.0
2017-10-23 12:50:00,28.0,28.03,27.99,28.01,20239.0,25.6154,25.6429,25.6063,25.6246,20239.0
2017-10-23 12:55:00,28.01,28.03,27.99,28.0,25455.0,25.6246,25.6429,25.6063,25.6154,25455.0
2017-10-23 13:00:00,28.0,28.01,27.99,28.01,16620.0,25.6154,25.6246,25.6063,25.6246,16620.0
2017-10-23 13:05:00,28.01,28.02,28.0,28.02,21429.0,25.6246,25.6337,25.6154,25.6337,21429.0
2017-10-23 13:10:00,28.02,28.03,27.96,27.96,36958.0,25.6337,25.6429,25.5788,25.5788,36958.0
2017-10-23 13:15:00,27.97,27.98,27.96,27.97,21749.0,25.588,25.5971,25.5788,25.588,21749.0
2017-10-23 13:20:00,27.97,27.99,27.97,27.99,15980.0,25.588,25.6063,25.588,25.6063,15980.0
2017-10-23 13:25:00,27.99,28.0,27.97,27.98,15124.0,25.6063,25.6154,25.588,25.5971,15124.0
2017-10-23 13:30:00,27.98,27.98,27.88,27.88,29769.0,25.5971,25.5971,25.5056,25.5056,29769.0
2017-10-23 13:35:00,27.89,27.89,27.87,27.87,17855.0,25.5148,25.5148,25.4965,25.4965,17855.0
2017-10-23 13:40:00,27.88,27.93,27.87,27.93,20063.0,25.5056,25.5514,25.4965,25.5514,20063.0
2017-10-23 13:45:00,27.93,27.96,27.92,27.95,66575.0,25.5514,25.5788,25.5422,25.5697,66575.0
2017-10-23 13:50:00,27.95,27.95,27.92,27.94,32265.0,25.5697,25.5697,25.5422,25.5605,32265.0
2017-10-23 13:55:00,27.94,27.94,27.9,27.91,29465.0,25.5605,25.5605,25.5239,25.5331,29465.0
2017-10-23 14:00:00,27.91,27.91,27.88,27.89,18082.0,25.5331,25.5331,25.5056,25.5148,18082.0
2017-10-23 14:05:00,27.88,27.96,27.87,27.96,44578.0,25.5056,25.5788,25.4965,25.5788,44578.0
2017-10-23 14:10:00,27.96,27.96,27.95,27.95,57508.0,25.5788,25.5788,25.5697,25.5697,57508.0
2017-10-23 14:15:00,27.95,28.01,27.95,27.99,79872.0,25.5697,25.6246,25.5697,25.6063,79872.0
2017-10-23 14:20:00,27.99,28.01,27.98,27.99,48000.0,25.6063,25.6246,25.5971,25.6063,48000.0
2017-10-23 14:25:00,27.97,27.98,27.89,27.89,72453.0,25.588,25.5971,25.5148,25.5148,72453.0
2017-10-23 14:30:00,27.89,27.89,27.82,27.82,65648.0,25.5148,25.5148,25.4507,25.4507,65648.0
2017-10-23 14:35:00,27.83,27.87,27.82,27.85,58449.0,25.4599,25.4965,25.4507,25.4782,58449.0
2017-10-23 14:40:00,27.85,27.87,27.84,27.87,39615.0,25.4782,25.4965,25.469,25.4965,39615.0
2017-10-23 14:45:00,27.87,27.87,27.83,27.84,50419.0,25.4965,25.4965,25.4599,25.469,50419.0
2017-10-23 14:50:00,27.84,27.85,27.82,27.85,30679.0,25.469,25.4782,25.4507,25.4782,30679.0
2017-10-23 14:55:00,27.86,27.87,27.84,27.84,41843.0,25.4873,25.4965,25.469,25.469,41843.0
2017-10-23 15:00:00,27.85,27.9,27.84,27.9,47555.0,25.4782,25.5239,25.469,25.5239,47555.0
2017-10-23 15:05:00,27.89,27.92,27.89,27.9,25082.0,25.5148,25.5422,25.5148,25.5239,25082.0
2017-10-23 15:10:00,27.9,27.91,27.85,27.86,45111.0,25.5239,25.5331,25.4782,25.4873,45111.0
2017-10-23 15:15:00,27.86,27.88,27.85,27.87,47558.0,25.4873,25.5056,25.4782,25.4965,47558.0
2017-10-23 15:20:00,27.87,27.91,27.86,27.89,54988.0,25.4965,25.5331,25.4873,25.5148,54988.0
2017-10-23 15:25:00,27.89,28.02,27.88,28.02,143658.0,25.5148,25.6337,25.5056,25.6337,143658.0
2017-10-23 15:30:00,28.01,28.01,27.93,27.94,83092.0,25.6246,25.6246,25.5514,25.5605,83092.0
2017-10-23 15:35:00,27.94,27.97,27.91,27.91,165761.0,25.5605,25.588,25.5331,25.5331,165761.0
2017-10-23 15:40:00,27.92,27.93,27.89,27.9,70449.0,25.5422,25.5514,25.5148,25.5239,70449.0
2017-10-23 15:45:00,27.9,27.94,27.9,27.91,112519.0,25.5239,25.5605,25.5239,25.5331,112519.0
2017-10-23 15:50:00,27.91,27.92,27.87,27.87,160194.0,25.5331,25.5422,25.4965,25.4965,160194.0
2017-10-23 15:55:00,27.88,27.92,27.84,27.9,299011.0,25.5056,25.5422,25.469,25.5239,299011.0
2017-10-24 09:30:00,27.99,28.39,27.5,28.33,122827.0,25.6063,25.9722,25.158,25.9173,122827.0
2017-10-24 09:35:00,28.33,28.79,28.06,28.75,182612.0,25.9173,26.3381,25.6703,26.3015,182612.0
2017-10-24 09:40:00,28.76,28.76,28.52,28.62,130848.0,26.3107,26.3107,26.0911,26.1826,130848.0
2017-10-24 09:45:00,28.62,28.65,28.44,28.52,235631.0,26.1826,26.2101,26.0179,26.0911,235631.0
2017-10-24 09:50:00,28.52,28.65,28.46,28.64,153523.0,26.0911,26.2101,26.0362,26.2009,153523.0
2017-10-24 09:55:00,28.64,28.67,28.47,28.65,51561.0,26.2009,26.2284,26.0454,26.2101,51561.0
2017-10-24 10:00:00,28.65,28.87,28.64,28.85,163117.0,26.2101,26.4113,26.2009,26.393,163117.0
2017-10-24 10:05:00,28.86,28.92,28.68,28.69,184022.0,26.4022,26.4571,26.2375,26.2467,184022.0
2017-10-24 10:10:00,28.69,28.89,28.68,28.75,98510.0,26.2467,26.4296,26.2375,26.3015,98510.0
2017-10-24 10:15:00,28.76,28.83,28.68,28.76,76677.0,26.3107,26.3747,26.2375,26.3107,76677.0
2017-10-24 10:20:00,28.76,28.8,28.7,28.77,35284.0,26.3107,26.3473,26.2558,26.3198,35284.0
2017-10-24 10:25:00,28.77,28.85,28.76,28.77,51614.0,26.3198,26.393,26.3107,26.3198,51614.0
2017-10-24 10:30:00,28.77,28.78,28.69,28.7,45818.0,26.3198,26.329,26.2467,26.2558,45818.0
2017-10-24 10:35:00,28.7,28.71,28.52,28.53,85423.0,26.2558,26.2649,26.0911,26.1003,85423.0
2017-10-24 10:40:00,28.54,28.65,28.54,28.6,81491.0,26.1094,26.2101,26.1094,26.1643,81491.0
2017-10-24 10:45:00,28.61,28.65,28.57,28.64,71695.0,26.1735,26.2101,26.1369,26.2009,71695.0
2017-10-24 10:50:00,28.64,28.74,28.63,28.74,100894.0,26.2009,26.2924,26.1918,26.2924,100894.0
2017-10-24 10:55:00,28.76,28.77,28.69,28.71,71618.0,26.3107,26.3198,26.2467,26.2649,71618.0
2017-10-24 11:00:00,28.7,28.71,28.65,28.66,48189.0,26.2558,26.2649,26.2101,26.2192,48189.0
2017-10-24 11:05:00,28.66,28.71,28.66,28.7,32863.0,26.2192,26.2649,26.2192,26.2558,32863.0
2017-10-24 11:10:00,28.7,28.7,28.6,28.64,70887.0,26.2558,26.2558,26.1643,26.2009,70887.0
2017-10-24 11:15:00,28.64,28.67,28.55,28.6,85547.0,26.2009,26.2284,26.1186,26.1643,85547.0
2017-10-24 11:20:00,28.6,28.61,28.53,28.57,32500.0,26.1643,26.1735,26.1003,26.1369,32500.0
2017-10-24 11:25:00,28.58,28.58,28.43,28.47,89915.0,26.146,26.146,26.0088,26.0454,89915.0
2017-10-24 11:30:00,28.48,28.49,28.36,28.38,97410.0,26.0545,26.0637,25.9448,25.9631,97410.0
2017-10-24 11:35:00,28.37,28.38,28.31,28.34,138387.0,25.9539,25.9631,25.899,25.9265,138387.0
2017-10-24 11:40:00,28.34,28.35,28.23,28.26,157770.0,25.9265,25.9356,25.8258,25.8533,157770.0
2017-10-24 11:45:00,28.26,28.44,28.25,28.38,86632.0,25.8533,26.0179,25.8441,25.9631,86632.0
2017-10-24 11:50:00,28.39,28.4,28.34,28.35,24566.0,25.9722,25.9813,25.9265,25.9356,24566.0
2017-10-24 11:55:00,28.35,28.4,28.34,28.37,28742.0,25.9356,25.9813,25.9265,25.9539,28742.0
2017-10-24 12:00:00,28.36,28.4,28.35,28.4,16218.0,25.9448,25.9813,25.9356,25.9813,16218.0
2017-10-24 12:05:00,28.4,28.5,28.4,28.48,65387.0,25.9813,26.0728,25.9813,26.0545,65387.0
2017-10-24 12:10:00,28.48,28.48,28.44,28.45,14856.0,26.0545,26.0545,26.0179,26.0271,14856.0
2017-10-24 12:15:00,28.44,28.47,28.44,28.47,19771.0,26.0179,26.0454,26.0179,26.0454,19771.0
2017-10-24 12:20:00,28.47,28.51,28.46,28.5,32111.0,26.0454,26.082,26.0362,26.0728,32111.0
2017-10-24 12:25:00,28.5,28.52,28.47,28.51,43171.0,26.0728,26.0911,26.0454,26.082,43171.0
2017-10-24 12:30:00,28.51,28.53,28.51,28.53,14550.0,26.082,26.1003,26.082,26.1003,14550.0
2017-10-24 12:35:00,28.53,28.53,28.51,28.52,15667.0,26.1003,26.1003,26.082,26.0911,15667.0
2017-10-24 12:40:00,28.51,28.52,28.5,28.51,22098.0,26.082,26.0911,26.0728,26.082,22098.0
2017-10-24 12:45:00,28.51,28.58,28.49,28.56,50517.0,26.082,26.146,26.0637,26.1277,50517.0
2017-10-24 12:50:00,28.57,28.57,28.51,28.55,30999.0,26.1369,26.1369,26.082,26.1186,30999.0
2017-10-24 12:55:00,28.55,28.56,28.54,28.56,14828.0,26.1186,26.1277,26.1094,26.1277,14828.0
2017-10-24 13:00:00,28.55,28.56,28.52,28.55,23207.0,26.1186,26.1277,26.0911,26.1186,23207.0
2017-10-24 13:05:00,28.55,28.56,28.54,28.54,21823.0,26.1186,26.1277,26.1094,26.1094,21823.0
2017-10-24 13:10:00,28.55,28.57,28.54,28.54,41308.0,26.1186,26.1369,26.1094,26.1094,41308.0
2017-10-24 13:15:00,28.54,28.57,28.54,28.56,21505.0,26.1094,26.1369,26.1094,26.1277,21505.0
2017-10-24 13:20:00,28.56,28.65,28.55,28.63,82457.0,26.1277,26.2101,26.1186,26.1918,82457.0
2017-10-24 13:25:00,28.63,28.63,28.6,28.6,71954.0,26.1918,26.1918,26.1643,26.1643,71954.0
2017-10-24 13:30:00,28.59,28.6,28.54,28.55,30199.0,26.1552,26.1643,26.1094,26.1186,30199.0
2017-10-24 13:35:00,28.54,28.55,28.53,28.53,16948.0,26.1094,26.1186,26.1003,26.1003,16948.0
2017-10-24 13:40:00,28.53,28.56,28.52,28.55,24486.0,26.1003,26.1277,26.0911,26.1186,24486.0
2017-10-24 13:45:00,28.56,28.57,28.49,28.49,44889.0,26.1277,26.1369,26.0637,26.0637,44889.0
2017-10-24 13:50:00,28.49,28.51,28.48,28.48,23062.0,26.0637,26.082,26.0545,26.0545,23062.0
2017-10-24 13:55:00,28.48,28.55,28.48,28.53,39634.0,26.0545,26.1186,26.0545,26.1003,39634.0
2017-10-24 14:00:00,28.53,28.54,28.53,28.53,4919.0,26.1003,26.1094,26.1003,26.1003,4919.0
2017-10-24 14:05:00,28.53,28.54,28.53,28.54,21239.0,26.1003,26.1094,26.1003,26.1094,21239.0
2017-10-24 14:10:00,28.54,28.61,28.53,28.6,58381.0,26.1094,26.1735,26.1003,26.1643,58381.0
2017-10-24 14:15:00,28.6,28.6,28.54,28.55,76856.0,26.1643,26.1643,26.1094,26.1186,76856.0
2017-10-24 14:20:00,28.54,28.57,28.52,28.57,89667.0,26.1094,26.1369,26.0911,26.1369,89667.0
2017-10-24 14:25:00,28.57,28.6,28.56,28.59,39245.0,26.1369,26.1643,26.1277,26.1552,39245.0
2017-10-24 14:30:00,28.58,28.59,28.57,28.58,50814.0,26.146,26.1552,26.1369,26.146,50814.0
2017-10-24 14:35:00,28.57,28.58,28.54,28.54,27846.0,26.1369,26.146,26.1094,26.1094,27846.0
2017-10-24 14:40:00,28.54,28.55,28.54,28.55,15592.0,26.1094,26.1186,26.1094,26.1186,15592.0
2017-10-24 14:45:00,28.55,28.7,28.54,28.65,137649.0,26.1186,26.2558,26.1094,26.2101,137649.0
2017-10-24 14:50:00,28.66,28.68,28.63,28.67,62430.0,26.2192,26.2375,26.1918,26.2284,62430.0
2017-10-24 14:55:00,28.68,28.68,28.59,28.59,50445.0,26.2375,26.2375,26.1552,26.1552,50445.0
2017-10-24 15:00:00,28.59,28.63,28.59,28.61,43777.0,26.1552,26.1918,26.1552,26.1735,43777.0
2017-10-24 15:05:00,28.61,28.62,28.57,28.6,66076.0,26.1735,26.1826,26.1369,26.1643,66076.0
2017-10-24 15:10:00,28.6,28.69,28.6,28.69,53524.0,26.1643,26.2467,26.1643,26.2467,53524.0
2017-10-24 15:15:00,28.68,28.69,28.64,28.65,82466.0,26.2375,26.2467,26.2009,26.2101,82466.0
2017-10-24 15:20:00,28.65,28.72,28.64,28.67,94064.0,26.2101,26.2741,26.2009,26.2284,94064.0
2017-10-24 15:25:00,28.66,28.69,28.64,28.65,81107.0,26.2192,26.2467,26.2009,26.2101,81107.0
2017-10-24 15:30:00,28.65,28.65,28.63,28.64,52915.0,26.2101,26.2101,26.1918,26.2009,52915.0
2017-10-24 15:35:00,28.65,28.65,28.6,28.6,66286.0,26.2101,26.2101,26.1643,26.1643,66286.0
2017-10-24 15:40:00,28.61,28.69,28.6,28.69,89603.0,26.1735,26.2467,26.1643,26.2467,89603.0
2017-10-24 15:45:00,28.69,28.72,28.68,28.7,189575.0,26.2467,26.2741,26.2375,26.2558,189575.0
2017-10-24 15:50:00,28.7,28.79,28.68,28.77,223380.0,26.2558,26.3381,26.2375,26.3198,223380.0
2017-10-24 15:55:00,28.76,28.77,28.67,28.69,471679.0,26.3107,26.3198,26.2284,26.2467,471679.0
2017-10-25 09:30:00,29.4,29.8,29.29,29.52,368467.0,26.8962,27.2621,26.7956,27.006,368467.0
2017-10-25 09:35:00,29.52,29.68,29.41,29.57,167585.0,27.006,27.1523,26.9053,27.0517,167585.0
2017-10-25 09:40:00,29.58,29.59,29.42,29.48,107855.0,27.0609,27.07,26.9145,26.9694,107855.0
2017-10-25 09:45:00,29.49,29.62,29.38,29.55,242579.0,26.9785,27.0974,26.8779,27.0334,242579.0
2017-10-25 09:50:00,29.55,29.56,29.42,29.42,91127.0,27.0334,27.0426,26.9145,26.9145,91127.0
2017-10-25 09:55:00,29.41,29.49,29.38,29.47,81550.0,26.9053,26.9785,26.8779,26.9602,81550.0
2017-10-25 10:00:00,29.48,29.66,29.44,29.63,202654.0,26.9694,27.134,26.9328,27.1066,202654.0
2017-10-25 10:05:00,29.63,29.64,29.51,29.52,68554.0,27.1066,27.1157,26.9968,27.006,68554.0
2017-10-25 10:10:00,29.52,29.53,29.35,29.35,106514.0,27.006,27.0151,26.8504,26.8504,106514.0
2017-10-25 10:15:00,29.35,29.35,29.15,29.21,97567.0,26.8504,26.8504,26.6675,26.7224,97567.0
2017-10-25 10:20:00,29.21,29.22,29.14,29.19,127976.0,26.7224,26.7315,26.6583,26.7041,127976.0
2017-10-25 10:25:00,29.18,29.23,29.17,29.19,73769.0,26.6949,26.7407,26.6858,26.7041,73769.0
2017-10-25 10:30:00,29.19,29.28,29.18,29.21,56306.0,26.7041,26.7864,26.6949,26.7224,56306.0
2017-10-25 10:35:00,29.21,29.23,29.13,29.15,69196.0,26.7224,26.7407,26.6492,26.6675,69196.0
2017-10-25 10:40:00,29.14,29.16,29.12,29.13,66738.0,26.6583,26.6766,26.64,26.6492,66738.0
2017-10-25 10:45:00,29.13,29.18,29.12,29.16,43900.0,26.6492,26.6949,26.64,26.6766,43900.0
2017-10-25 10:50:00,29.17,29.25,29.16,29.23,42226.0,26.6858,26.759,26.6766,26.7407,42226.0
2017-10-25 10:55:00,29.24,29.24,29.18,29.18,36733.0,26.7498,26.7498,26.6949,26.6949,36733.0
2017-10-25 11:00:00,29.18,29.24,29.14,29.21,60255.0,26.6949,26.7498,26.6583,26.7224,60255.0
2017-10-25 11:05:00,29.2,29.22,29.17,29.17,56790.0,26.7132,26.7315,26.6858,26.6858,56790.0
2017-10-25 11:10:00,29.17,29.19,29.15,29.17,68346.0,26.6858,26.7041,26.6675,26.6858,68346.0
2017-10-25 11:15:00,29.17,29.19,29.12,29.12,71934.0,26.6858,26.7041,26.64,26.64,71934.0
2017-10-25 11:20:00,29.12,29.13,29.01,29.01,116906.0,26.64,26.6492,26.5394,26.5394,116906.0
2017-10-25 11:25:00,29.02,29.1,29.01,29.09,75671.0,26.5485,26.6217,26.5394,26.6126,75671.0
2017-10-25 11:30:00,29.08,29.16,29.08,29.15,71274.0,26.6034,26.6766,26.6034,26.6675,71274.0
2017-10-25 11:35:00,29.16,29.17,29.08,29.13,75212.0,26.6766,26.6858,26.6034,26.6492,75212.0
2017-10-25 11:40:00,29.13,29.26,29.13,29.24,70511.0,26.6492,26.7681,26.6492,26.7498,70511.0
2017-10-25 11:45:00,29.25,29.28,29.2,29.2,37644.0,26.759,26.7864,26.7132,26.7132,37644.0
2017-10-25 11:50:00,29.21,29.23,29.14,29.22,39000.0,26.7224,26.7407,26.6583,26.7315,39000.0
2017-10-25 11:55:00,29.23,29.25,29.18,29.25,30942.0,26.7407,26.759,26.6949,26.759,30942.0
2017-10-25 12:00:00,29.24,29.25,29.2,29.22,29865.0,26.7498,26.759,26.7132,26.7315,29865.0
2017-10-25 12:05:00,29.21,29.24,29.19,29.23,28314.0,26.7224,26.7498,26.7041,26.7407,28314.0
2017-10-25 12:10:00,29.22,29.23,29.17,29.2,23213.0,26.7315,26.7407,26.6858,26.7132,23213.0
2017-10-25 12:15:00,29.2,29.21,29.15,29.2,53424.0,26.7132,26.7224,26.6675,26.7132,53424.0
2017-10-25 12:20:00,29.2,29.26,29.18,29.23,180067.0,26.7132,26.7681,26.6949,26.7407,180067.0
2017-10-25 12:25:00,29.23,29.23,29.18,29.18,39975.0,26.7407,26.7407,26.6949,26.6949,39975.0
2017-10-25 12:30:00,29.19,29.19,29.14,29.17,31409.0,26.7041,26.7041,26.6583,26.6858,31409.0
2017-10-25 12:35:00,29.17,29.18,29.11,29.12,26949.0,26.6858,26.6949,26.6309,26.64,26949.0
2017-10-25 12:40:00,29.13,29.18,29.11,29.18,35348.0,26.6492,26.6949,26.6309,26.6949,35348.0
2017-10-25 12:45:00,29.18,29.19,29.15,29.16,32061.0,26.6949,26.7041,26.6675,26.6766,32061.0
2017-10-25 12:50:00,29.16,29.22,29.16,29.21,37285.0,26.6766,26.7315,26.6766,26.7224,37285.0
2017-10-25 12:55:00,29.21,29.23,29.19,29.2,41695.0,26.7224,26.7407,26.7041,26.7132,41695.0
2017-10-25 13:00:00,29.2,29.2,29.17,29.18,29890.0,26.7132,26.7132,26.6858,26.6949,29890.0
2017-10-25 13:05:00,29.18,29.18,29.13,29.13,24549.0,26.6949,26.6949,26.6492,26.6492,24549.0
2017-10-25 13:10:00,29.13,29.23,29.13,29.21,39280.0,26.6492,26.7407,26.6492,26.7224,39280.0
2017-10-25 13:15:00,29.21,29.22,29.19,29.2,25568.0,26.7224,26.7315,26.7041,26.7132,25568.0
2017-10-25 13:20:00,29.21,29.26,29.19,29.24,32658.0,26.7224,26.7681,26.7041,26.7498,32658.0
2017-10-25 13:25:00,29.24,29.26,29.21,29.21,72575.0,26.7498,26.7681,26.7224,26.7224,72575.0
2017-10-25 13:30:00,29.21,29.22,29.18,29.21,75861.0,26.7224,26.7315,26.6949,26.7224,75861.0
2017-10-25 13:35:00,29.21,29.31,29.21,29.29,91602.0,26.7224,26.8138,26.7224,26.7956,91602.0
2017-10-25 13:40:00,29.29,29.4,29.28,29.39,81343.0,26.7956,26.8962,26.7864,26.887,81343.0
2017-10-25 13:45:00,29.38,29.42,29.36,29.36,44004.0,26.8779,26.9145,26.8596,26.8596,44004.0
2017-10-25 13:50:00,29.35,29.37,29.3,29.32,172924.0,26.8504,26.8687,26.8047,26.823,172924.0
2017-10-25 13:55:00,29.32,29.34,29.28,29.29,48677.0,26.823,26.8413,26.7864,26.7956,48677.0
2017-10-25 14:00:00,29.3,29.34,29.28,29.32,44289.0,26.8047,26.8413,26.7864,26.823,44289.0
2017-10-25 14:05:00,29.31,29.36,29.31,29.35,54906.0,26.8138,26.8596,26.8138,26.8504,54906.0
2017-10-25 14:10:00,29.36,29.39,29.33,29.37,63409.0,26.8596,26.887,26.8321,26.8687,63409.0
2017-10-25 14:15:00,29.38,29.45,29.37,29.44,134403.0,26.8779,26.9419,26.8687,26.9328,134403.0
2017-10-25 14:20:00,29.44,29.44,29.38,29.41,43028.0,26.9328,26.9328,26.8779,26.9053,43028.0
2017-10-25 14:25:00,29.42,29.45,29.38,29.39,56943.0,26.9145,26.9419,26.8779,26.887,56943.0
2017-10-25 14:30:00,29.39,29.41,29.33,29.34,111594.0,26.887,26.9053,26.8321,26.8413,111594.0
2017-10-25 14:35:00,29.34,29.35,29.25,29.26,103904.0,26.8413,26.8504,26.759,26.7681,103904.0
2017-10-25 14:40:00,29.26,29.3,29.25,29.26,69378.0,26.7681,26.8047,26.759,26.7681,69378.0
2017-10-25 14:45:00,29.26,29.27,29.2,29.24,62379.0,26.7681,26.7773,26.7132,26.7498,62379.0
2017-10-25 14:50:00,29.25,29.31,29.22,29.28,64812.0,26.759,26.8138,26.7315,26.7864,64812.0
2017-10-25 14:55:00,29.29,29.29,29.22,29.23,35521.0,26.7956,26.7956,26.7315,26.7407,35521.0
2017-10-25 15:00:00,29.24,29.29,29.23,29.28,79608.0,26.7498,26.7956,26.7407,26.7864,79608.0
2017-10-25 15:05:00,29.28,29.29,29.23,29.24,104470.0,26.7864,26.7956,26.7407,26.7498,104470.0
2017-10-25 15:10:00,29.24,29.24,29.22,29.24,32812.0,26.7498,26.7498,26.7315,26.7498,32812.0
2017-10-25 15:15:00,29.24,29.26,29.22,29.23,87612.0,26.7498,26.7681,26.7315,26.7407,87612.0
2017-10-25 15:20:00,29.23,29.25,29.21,29.23,69164.0,26.7407,26.759,26.7224,26.7407,69164.0
2017-10-25 15:25:00,29.23,29.27,29.21,29.27,115106.0,26.7407,26.7773,26.7224,26.7773,115106.0
2017-10-25 15:30:00,29.27,29.27,29.22,29.22,94642.0,26.7773,26.7773,26.7315,26.7315,94642.0
2017-10-25 15:35:00,29.23,29.25,29.18,29.19,139820.0,26.7407,26.759,26.6949,26.7041,139820.0
2017-10-25 15:40:00,29.18,29.19,29.12,29.17,125911.0,26.6949,26.7041,26.64,26.6858,125911.0
2017-10-25 15:45:00,29.17,29.18,29.15,29.18,133173.0,26.6858,26.6949,26.6675,26.6949,133173.0
2017-10-25 15:50:00,29.18,29.19,29.16,29.17,202537.0,26.6949,26.7041,26.6766,26.6858,202537.0
2017-10-25 15:55:00,29.17,29.23,29.16,29.23,464312.0,26.6858,26.7407,26.6766,26.7407,464312.0
2017-10-26 09:30:00,29.36,29.51,29.36,29.48,95941.0,26.8596,26.9968,26.8596,26.9694,95941.0
2017-10-26 09:35:00,29.47,29.48,29.3,29.39,101123.0,26.9602,26.9694,26.8047,26.887,101123.0
2017-10-26 09:40:00,29.4,29.41,29.34,29.41,55112.0,26.8962,26.9053,26.8413,26.9053,55112.0
2017-10-26 09:45:00,29.4,29.44,29.39,29.42,50132.0,26.8962,26.9328,26.887,26.9145,50132.0
2017-10-26 09:50:00,29.43,29.43,29.39,29.41,50904.0,26.9236,26.9236,26.887,26.9053,50904.0
2017-10-26 09:55:00,29.41,29.44,29.38,29.41,48108.0,26.9053,26.9328,26.8779,26.9053,48108.0
2017-10-26 10:00:00,29.41,29.45,29.39,29.45,46683.0,26.9053,26.9419,26.887,26.9419,46683.0
2017-10-26 10:05:00,29.45,29.49,29.42,29.46,73206.0,26.9419,26.9785,26.9145,26.9511,73206.0
2017-10-26 10:10:00,29.47,29.48,29.44,29.46,39657.0,26.9602,26.9694,26.9328,26.9511,39657.0
2017-10-26 10:15:00,29.46,29.5,29.45,29.49,55421.0,26.9511,26.9877,26.9419,26.9785,55421.0
2017-10-26 10:20:00,29.48,29.49,29.4,29.44,45972.0,26.9694,26.9785,26.8962,26.9328,45972.0
2017-10-26 10:25:00,29.44,29.5,29.44,29.5,33507.0,26.9328,26.9877,26.9328,26.9877,33507.0
2017-10-26 10:30:00,29.5,29.52,29.49,29.5,101829.0,26.9877,27.006,26.9785,26.9877,101829.0
2017-10-26 10:35:00,29.51,29.51,29.45,29.5,43472.0,26.9968,26.9968,26.9419,26.9877,43472.0
2017-10-26 10:40:00,29.5,29.62,29.5,29.61,118934.0,26.9877,27.0974,26.9877,27.0883,118934.0
2017-10-26 10:45:00,29.62,29.63,29.56,29.61,68869.0,27.0974,27.1066,27.0426,27.0883,68869.0
2017-10-26 10:50:00,29.6,29.61,29.57,29.6,36969.0,27.0792,27.0883,27.0517,27.0792,36969.0
2017-10-26 10:55:00,29.61,29.68,29.59,29.59,149655.0,27.0883,27.1523,27.07,27.07,149655.0
2017-10-26 11:00:00,29.59,29.66,29.59,29.65,54910.0,27.07,27.134,27.07,27.1249,54910.0
2017-10-26 11:05:00,29.64,29.66,29.59,29.6,50914.0,27.1157,27.134,27.07,27.0792,50914.0
2017-10-26 11:10:00,29.61,29.61,29.56,29.59,37254.0,27.0883,27.0883,27.0426,27.07,37254.0
2017-10-26 11:15:00,29.6,29.61,29.53,29.56,33875.0,27.0792,27.0883,27.0151,27.0426,33875.0
2017-10-26 11:20:00,29.56,29.58,29.51,29.54,50907.0,27.0426,27.0609,26.9968,27.0243,50907.0
2017-10-26 11:25:00,29.53,29.57,29.51,29.53,70559.0,27.0151,27.0517,26.9968,27.0151,70559.0
2017-10-26 11:30:00,29.53,29.54,29.5,29.51,25992.0,27.0151,27.0243,26.9877,26.9968,25992.0
2017-10-26 11:35:00,29.51,29.51,29.48,29.49,53639.0,26.9968,26.9968,26.9694,26.9785,53639.0
2017-10-26 11:40:00,29.49,29.54,29.47,29.52,40804.0,26.9785,27.0243,26.9602,27.006,40804.0
2017-10-26 11:45:00,29.52,29.53,29.49,29.52,27003.0,27.006,27.0151,26.9785,27.006,27003.0
2017-10-26 11:50:00,29.51,29.6,29.5,29.59,42683.0,26.9968,27.0792,26.9877,27.07,42683.0
2017-10-26 11:55:00,29.6,29.65,29.6,29.63,102928.0,27.0792,27.1249,27.0792,27.1066,102928.0
2017-10-26 12:00:00,29.64,29.68,29.64,29.64,42208.0,27.1157,27.1523,27.1157,27.1157,42208.0
2017-10-26 12:05:00,29.65,29.68,29.63,29.66,57331.0,27.1249,27.1523,27.1066,27.134,57331.0
2017-10-26 12:10:00,29.65,29.73,29.64,29.72,42011.0,27.1249,27.1981,27.1157,27.1889,42011.0
2017-10-26 12:15:00,29.72,29.72,29.69,29.7,26419.0,27.1889,27.1889,27.1615,27.1706,26419.0
2017-10-26 12:20:00,29.7,29.71,29.65,29.71,41878.0,27.1706,27.1798,27.1249,27.1798,41878.0
2017-10-26 12:25:00,29.71,29.73,29.7,29.72,27390.0,27.1798,27.1981,27.1706,27.1889,27390.0
2017-10-26 12:30:00,29.73,29.75,29.66,29.66,46975.0,27.1981,27.2164,27.134,27.134,46975.0
2017-10-26 12:35:00,29.67,29.68,29.65,29.67,30065.0,27.1432,27.1523,27.1249,27.1432,30065.0
2017-10-26 12:40:00,29.66,29.69,29.63,29.69,58787.0,27.134,27.1615,27.1066,27.1615,58787.0
2017-10-26 12:45:00,29.69,29.74,29.68,29.72,45918.0,27.1615,27.2072,27.1523,27.1889,45918.0
2017-10-26 12:50:00,29.73,29.73,29.63,29.63,29581.0,27.1981,27.1981,27.1066,27.1066,29581.0
2017-10-26 12:55:00,29.63,29.65,29.61,29.64,34170.0,27.1066,27.1249,27.0883,27.1157,34170.0
2017-10-26 13:00:00,29.65,29.67,29.62,29.67,22712.0,27.1249,27.1432,27.0974,27.1432,22712.0
2017-10-26 13:05:00,29.67,29.68,29.65,29.65,18920.0,27.1432,27.1523,27.1249,27.1249,18920.0
2017-10-26 13:10:00,29.66,29.7,29.65,29.68,22253.0,27.134,27.1706,27.1249,27.1523,22253.0
2017-10-26 13:15:00,29.68,29.71,29.67,29.71,21610.0,27.1523,27.1798,27.1432,27.1798,21610.0
2017-10-26 13:20:00,29.71,29.73,29.69,29.71,28722.0,27.1798,27.1981,27.1615,27.1798,28722.0
2017-10-26 13:25:00,29.71,29.73,29.7,29.73,30855.0,27.1798,27.1981,27.1706,27.1981,30855.0
2017-10-26 13:30:00,29.73,29.74,29.64,29.65,24274.0,27.1981,27.2072,27.1157,27.1249,24274.0
2017-10-26 13:35:00,29.64,29.67,29.64,29.66,40304.0,27.1157,27.1432,27.1157,27.134,40304.0
2017-10-26 13:40:00,29.66,29.66,29.63,29.64,33213.0,27.134,27.134,27.1066,27.1157,33213.0
2017-10-26 13:45:00,29.64,29.64,29.6,29.61,31874.0,27.1157,27.1157,27.0792,27.0883,31874.0
2017-10-26 13:50:00,29.62,29.62,29.59,29.62,42492.0,27.0974,27.0974,27.07,27.0974,42492.0
2017-10-26 13:55:00,29.62,29.68,29.61,29.68,30885.0,27.0974,27.1523,27.0883,27.1523,30885.0
2017-10-26 14:00:00,29.68,29.71,29.67,29.71,57055.0,27.1523,27.1798,27.1432,27.1798,57055.0
2017-10-26 14:05:00,29.71,29.71,29.66,29.69,29585.0,27.1798,27.1798,27.134,27.1615,29585.0
2017-10-26 14:10:00,29.68,29.71,29.68,29.71,30284.0,27.1523,27.1798,27.1523,27.1798,30284.0
2017-10-26 14:15:00,29.71,29.71,29.67,29.68,29720.0,27.1798,27.1798,27.1432,27.1523,29720.0
2017-10-26 14:20:00,29.68,29.73,29.67,29.71,46321.0,27.1523,27.1981,27.1432,27.1798,46321.0
2017-10-26 14:25:00,29.7,29.75,29.68,29.68,52998.0,27.1706,27.2164,27.1523,27.1523,52998.0
2017-10-26 14:30:00,29.68,29.7,29.67,29.67,36945.0,27.1523,27.1706,27.1432,27.1432,36945.0
2017-10-26 14:35:00,29.68,29.7,29.67,29.69,26909.0,27.1523,27.1706,27.1432,27.1615,26909.0
2017-10-26 14:40:00,29.69,29.75,29.68,29.74,54693.0,27.1615,27.2164,27.1523,27.2072,54693.0
2017-10-26 14:45:00,29.74,29.76,29.73,29.75,37405.0,27.2072,27.2255,27.1981,27.2164,37405.0
2017-10-26 14:50:00,29.75,29.77,29.72,29.72,53635.0,27.2164,27.2347,27.1889,27.1889,53635.0
2017-10-26 14:55:00,29.73,29.75,29.7,29.75,64960.0,27.1981,27.2164,27.1706,27.2164,64960.0
2017-10-26 15:00:00,29.75,29.76,29.72,29.75,63561.0,27.2164,27.2255,27.1889,27.2164,63561.0
2017-10-26 15:05:00,29.75,29.76,29.69,29.7,60709.0,27.2164,27.2255,27.1615,27.1706,60709.0
2017-10-26 15:10:00,29.71,29.72,29.7,29.7,35639.0,27.1798,27.1889,27.1706,27.1706,35639.0
2017-10-26 15:15:00,29.71,29.71,29.66,29.67,65459.0,27.1798,27.1798,27.134,27.1432,65459.0
2017-10-26 15:20:00,29.67,29.69,29.64,29.65,75692.0,27.1432,27.1615,27.1157,27.1249,75692.0
2017-10-26 15:25:00,29.65,29.72,29.64,29.71,63568.0,27.1249,27.1889,27.1157,27.1798,63568.0
2017-10-26 15:30:00,29.71,29.72,29.7,29.71,44433.0,27.1798,27.1889,27.1706,27.1798,44433.0
2017-10-26 15:35:00,29.7,29.75,29.69,29.73,93756.0,27.1706,27.2164,27.1615,27.1981,93756.0
2017-10-26 15:40:00,29.74,29.79,29.73,29.79,129482.0,27.2072,27.253,27.1981,27.253,129482.0
2017-10-26 15:45:00,29.79,29.82,29.77,29.8,165666.0,27.253,27.2804,27.2347,27.2621,165666.0
2017-10-26 15:50:00,29.8,29.8,29.77,29.79,127666.0,27.2621,27.2621,27.2347,27.253,127666.0
2017-10-26 15:55:00,29.79,29.81,29.76,29.77,358914.0,27.253,27.2713,27.2255,27.2347,358914.0
2017-10-27 09:30:00,29.79,29.83,29.75,29.81,65726.0,27.253,27.2896,27.2164,27.2713,65726.0
2017-10-27 09:35:00,29.81,29.83,29.73,29.76,66261.0,27.2713,27.2896,27.1981,27.2255,66261.0
2017-10-27 09:40:00,29.75,29.79,29.7,29.71,37489.0,27.2164,27.253,27.1706,27.1798,37489.0
2017-10-27 09:45:00,29.71,29.75,29.65,29.66,27164.0,27.1798,27.2164,27.1249,27.134,27164.0
2017-10-27 09:50:00,29.66,29.66,29.59,29.65,19825.0,27.134,27.134,27.07,27.1249,19825.0
2017-10-27 09:55:00,29.64,29.66,29.57,29.58,41085.0,27.1157,27.134,27.0517,27.0609,41085.0
2017-10-27 10:00:00,29.58,29.79,29.57,29.79,67550.0,27.0609,27.253,27.0517,27.253,67550.0
2017-10-27 10:05:00,29.79,29.84,29.75,29.82,83014.0,27.253,27.2987,27.2164,27.2804,83014.0
2017-10-27 10:10:00,29.83,29.87,29.78,29.8,57459.0,27.2896,27.3262,27.2438,27.2621,57459.0
2017-10-27 10:15:00,29.79,29.9,29.79,29.89,32535.0,27.253,27.3536,27.253,27.3445,32535.0
2017-10-27 10:20:00,29.9,29.9,29.85,29.9,42090.0,27.3536,27.3536,27.3079,27.3536,42090.0
2017-10-27 10:25:00,29.9,29.93,29.87,29.91,29440.0,27.3536,27.381,27.3262,27.3628,29440.0
2017-10-27 10:30:00,29.91,29.98,29.91,29.95,59868.0,27.3628,27.4268,27.3628,27.3993,59868.0
2017-10-27 10:35:00,29.95,29.97,29.91,29.95,39323.0,27.3993,27.4176,27.3628,27.3993,39323.0
2017-10-27 10:40:00,29.96,29.97,29.91,29.97,20563.0,27.4085,27.4176,27.3628,27.4176,20563.0
2017-10-27 10:45:00,29.97,29.99,29.94,29.95,37153.0,27.4176,27.4359,27.3902,27.3993,37153.0
2017-10-27 10:50:00,29.95,30.0,29.95,29.99,33823.0,27.3993,27.4451,27.3993,27.4359,33823.0
2017-10-27 10:55:00,29.99,30.04,29.98,30.01,80195.0,27.4359,27.4817,27.4268,27.4542,80195.0
2017-10-27 11:00:00,30.01,30.04,29.97,29.98,49686.0,27.4542,27.4817,27.4176,27.4268,49686.0
2017-10-27 11:05:00,29.98,30.01,29.97,29.98,29411.0,27.4268,27.4542,27.4176,27.4268,29411.0
2017-10-27 11:10:00,29.99,29.99,29.93,29.96,39298.0,27.4359,27.4359,27.381,27.4085,39298.0
2017-10-27 11:15:00,29.96,30.03,29.95,30.01,36500.0,27.4085,27.4725,27.3993,27.4542,36500.0
2017-10-27 11:20:00,30.0,30.02,29.97,29.99,39737.0,27.4451,27.4634,27.4176,27.4359,39737.0
2017-10-27 11:25:00,30.0,30.03,29.98,29.98,67389.0,27.4451,27.4725,27.4268,27.4268,67389.0
2017-10-27 11:30:00,29.99,30.03,29.99,30.02,46358.0,27.4359,27.4725,27.4359,27.4634,46358.0
2017-10-27 11:35:00,30.02,30.02,29.99,29.99,27157.0,27.4634,27.4634,27.4359,27.4359,27157.0
2017-10-27 11:40:00,29.99,30.01,29.96,29.99,47153.0,27.4359,27.4542,27.4085,27.4359,47153.0
2017-10-27 11:45:00,29.99,30.01,29.96,29.96,44524.0,27.4359,27.4542,27.4085,27.4085,44524.0
2017-10-27 11:50:00,29.97,29.98,29.96,29.96,23177.0,27.4176,27.4268,27.4085,27.4085,23177.0
2017-10-27 11:55:00,29.96,30.02,29.93,30.02,55321.0,27.4085,27.4634,27.381,27.4634,55321.0
2017-10-27 12:00:00,30.02,30.04,29.99,30.01,51469.0,27.4634,27.4817,27.4359,27.4542,51469.0
2017-10-27 12:05:00,30.0,30.03,30.0,30.02,17526.0,27.4451,27.4725,27.4451,27.4634,17526.0
2017-10-27 12:10:00,30.02,30.02,29.97,29.98,32129.0,27.4634,27.4634,27.4176,27.4268,32129.0
2017-10-27 12:15:00,29.98,29.99,29.96,29.97,13499.0,27.4268,27.4359,27.4085,27.4176,13499.0
2017-10-27 12:20:00,29.97,29.97,29.92,29.93,41659.0,27.4176,27.4176,27.3719,27.381,41659.0
2017-10-27 12:25:00,29.94,29.94,29.92,29.93,20320.0,27.3902,27.3902,27.3719,27.381,20320.0
2017-10-27 12:30:00,29.94,29.96,29.91,29.96,32574.0,27.3902,27.4085,27.3628,27.4085,32574.0
2017-10-27 12:35:00,29.95,29.98,29.94,29.97,22458.0,27.3993,27.4268,27.3902,27.4176,22458.0
2017-10-27 12:40:00,29.96,29.98,29.96,29.97,11528.0,27.4085,27.4268,27.4085,27.4176,11528.0
2017-10-27 12:45:00,29.97,30.01,29.97,30.01,34584.0,27.4176,27.4542,27.4176,27.4542,34584.0
2017-10-27 12:50:00,30.01,30.01,29.95,29.96,20392.0,27.4542,27.4542,27.3993,27.4085,20392.0
2017-10-27 12:55:00,29.96,29.96,29.92,29.95,29939.0,27.4085,27.4085,27.3719,27.3993,29939.0
2017-10-27 13:00:00,29.95,30.0,29.95,29.96,34815.0,27.3993,27.4451,27.3993,27.4085,34815.0
2017-10-27 13:05:00,29.96,29.97,29.95,29.96,13763.0,27.4085,27.4176,27.3993,27.4085,13763.0
2017-10-27 13:10:00,29.96,29.97,29.95,29.95,10980.0,27.4085,27.4176,27.3993,27.3993,10980.0
2017-10-27 13:15:00,29.95,29.96,29.95,29.95,6727.0,27.3993,27.4085,27.3993,27.3993,6727.0
2017-10-27 13:20:00,29.95,29.96,29.89,29.9,38813.0,27.3993,27.4085,27.3445,27.3536,38813.0
2017-10-27 13:25:00,29.9,29.9,29.85,29.85,25301.0,27.3536,27.3536,27.3079,27.3079,25301.0
2017-10-27 13:30:00,29.86,29.91,29.85,29.9,40118.0,27.317,27.3628,27.3079,27.3536,40118.0
2017-10-27 13:35:00,29.9,29.95,29.9,29.94,16047.0,27.3536,27.3993,27.3536,27.3902,16047.0
2017-10-27 13:40:00,29.95,29.95,29.91,29.93,27169.0,27.3993,27.3993,27.3628,27.381,27169.0
2017-10-27 13:45:00,29.92,29.94,29.9,29.94,15468.0,27.3719,27.3902,27.3536,27.3902,15468.0
2017-10-27 13:50:00,29.94,29.97,29.93,29.94,58893.0,27.3902,27.4176,27.381,27.3902,58893.0
2017-10-27 13:55:00,29.95,29.95,29.91,29.92,27122.0,27.3993,27.3993,27.3628,27.3719,27122.0
2017-10-27 14:00:00,29.92,29.95,29.92,29.95,27038.0,27.3719,27.3993,27.3719,27.3993,27038.0
2017-10-27 14:05:00,29.95,29.96,29.94,29.96,39737.0,27.3993,27.4085,27.3902,27.4085,39737.0
2017-10-27 14:10:00,29.96,29.97,29.93,29.94,49472.0,27.4085,27.4176,27.381,27.3902,49472.0
2017-10-27 14:15:00,29.94,30.0,29.93,30.0,62475.0,27.3902,27.4451,27.381,27.4451,62475.0
2017-10-27 14:20:00,30.0,30.04,29.99,30.02,54765.0,27.4451,27.4817,27.4359,27.4634,54765.0
2017-10-27 14:25:00,30.02,30.08,30.02,30.04,98083.0,27.4634,27.5183,27.4634,27.4817,98083.0
2017-10-27 14:30:00,30.04,30.07,30.04,30.05,46847.0,27.4817,27.5091,27.4817,27.4908,46847.0
2017-10-27 14:35:00,30.06,30.08,30.05,30.07,23682.0,27.5,27.5183,27.4908,27.5091,23682.0
2017-10-27 14:40:00,30.08,30.08,30.04,30.05,46333.0,27.5183,27.5183,27.4817,27.4908,46333.0
2017-10-27 14:45:00,30.04,30.09,30.03,30.08,67396.0,27.4817,27.5274,27.4725,27.5183,67396.0
2017-10-27 14:50:00,30.08,30.13,30.07,30.11,54018.0,27.5183,27.564,27.5091,27.5457,54018.0
2017-10-27 14:55:00,30.11,30.11,30.05,30.07,32740.0,27.5457,27.5457,27.4908,27.5091,32740.0
2017-10-27 15:00:00,30.07,30.08,30.06,30.06,44814.0,27.5091,27.5183,27.5,27.5,44814.0
2017-10-27 15:05:00,30.07,30.08,30.04,30.04,47226.0,27.5091,27.5183,27.4817,27.4817,47226.0
2017-10-27 15:10:00,30.04,30.1,30.03,30.08,48186.0,27.4817,27.5366,27.4725,27.5183,48186.0
2017-10-27 15:15:00,30.1,30.1,30.07,30.08,48805.0,27.5366,27.5366,27.5091,27.5183,48805.0
2017-10-27 15:20:00,30.07,30.09,30.06,30.09,38549.0,27.5091,27.5274,27.5,27.5274,38549.0
2017-10-27 15:25:00,30.09,30.16,30.08,30.14,103690.0,27.5274,27.5915,27.5183,27.5732,103690.0
2017-10-27 15:30:00,30.13,30.14,30.06,30.06,59072.0,27.564,27.5732,27.5,27.5,59072.0
2017-10-27 15:35:00,30.06,30.08,30.03,30.04,95020.0,27.5,27.5183,27.4725,27.4817,95020.0
2017-10-27 15:40:00,30.04,30.05,30.02,30.03,80838.0,27.4817,27.4908,27.4634,27.4725,80838.0
2017-10-27 15:45:00,30.04,30.08,30.03,30.07,102666.0,27.4817,27.5183,27.4725,27.5091,102666.0
2017-10-27 15:50:00,30.07,30.1,30.06,30.07,142971.0,27.5091,27.5366,27.5,27.5091,142971.0
2017-10-27 15:55:00,30.07,30.1,30.05,30.08,421303.0,27.5091,27.5366,27.4908,27.5183,421303.0
2017-10-30 09:30:00,30.02,30.12,29.97,30.03,99165.0,27.4634,27.5549,27.4176,27.4725,99165.0
2017-10-30 09:35:00,30.02,30.07,29.88,29.91,99325.0,27.4634,27.5091,27.3353,27.3628,99325.0
2017-10-30 09:40:00,29.91,29.97,29.84,29.84,88673.0,27.3628,27.4176,27.2987,27.2987,88673.0
2017-10-30 09:45:00,29.84,29.87,29.71,29.71,95611.0,27.2987,27.3262,27.1798,27.1798,95611.0
2017-10-30 09:50:00,29.73,29.81,29.73,29.8,52509.0,27.1981,27.2713,27.1981,27.2621,52509.0
2017-10-30 09:55:00,29.8,29.84,29.73,29.82,44349.0,27.2621,27.2987,27.1981,27.2804,44349.0
2017-10-30 10:00:00,29.83,29.9,29.8,29.83,39050.0,27.2896,27.3536,27.2621,27.2896,39050.0
2017-10-30 10:05:00,29.83,29.93,29.8,29.93,54288.0,27.2896,27.381,27.2621,27.381,54288.0
2017-10-30 10:10:00,29.91,29.91,29.85,29.87,85700.0,27.3628,27.3628,27.3079,27.3262,85700.0
2017-10-30 10:15:00,29.87,30.05,29.86,30.02,78177.0,27.3262,27.4908,27.317,27.4634,78177.0
2017-10-30 10:20:00,30.02,30.06,29.99,30.01,42518.0,27.4634,27.5,27.4359,27.4542,42518.0
2017-10-30 10:25:00,30.01,30.07,29.93,30.06,69694.0,27.4542,27.5091,27.381,27.5,69694.0
2017-10-30 10:30:00,30.05,30.12,30.03,30.1,57015.0,27.4908,27.5549,27.4725,27.5366,57015.0
2017-10-30 10:35:00,30.09,30.15,30.09,30.1,51050.0,27.5274,27.5823,27.5274,27.5366,51050.0
2017-10-30 10:40:00,30.11,30.14,30.09,30.09,30844.0,27.5457,27.5732,27.5274,27.5274,30844.0
2017-10-30 10:45:00,30.09,30.18,30.07,30.18,34051.0,27.5274,27.6098,27.5091,27.6098,34051.0
2017-10-30 10:50:00,30.18,30.19,30.13,30.13,42017.0,27.6098,27.6189,27.564,27.564,42017.0
2017-10-30 10:55:00,30.14,30.16,30.12,30.13,25683.0,27.5732,27.5915,27.5549,27.564,25683.0
2017-10-30 11:00:00,30.14,30.18,30.1,30.16,35451.0,27.5732,27.6098,27.5366,27.5915,35451.0
2017-10-30 11:05:00,30.16,30.24,30.15,30.21,52750.0,27.5915,27.6646,27.5823,27.6372,52750.0
2017-10-30 11:10:00,30.21,30.23,30.17,30.2,31952.0,27.6372,27.6555,27.6006,27.6281,31952.0
2017-10-30 11:15:00,30.21,30.33,30.19,30.28,51118.0,27.6372,27.747,27.6189,27.7012,51118.0
2017-10-30 11:20:00,30.28,30.29,30.19,30.21,42693.0,27.7012,27.7104,27.6189,27.6372,42693.0
2017-10-30 11:25:00,30.22,30.23,30.09,30.12,119153.0,27.6464,27.6555,27.5274,27.5549,119153.0
2017-10-30 11:30:00,30.12,30.15,30.08,30.14,170551.0,27.5549,27.5823,27.5183,27.5732,170551.0
2017-10-30 11:35:00,30.14,30.14,30.03,30.08,97423.0,27.5732,27.5732,27.4725,27.5183,97423.0
2017-10-30 11:40:00,30.07,30.08,30.03,30.08,44159.0,27.5091,27.5183,27.4725,27.5183,44159.0
2017-10-30 11:45:00,30.08,30.12,30.07,30.08,54454.0,27.5183,27.5549,27.5091,27.5183,54454.0
2017-10-30 11:50:00,30.07,30.08,30.02,30.07,36058.0,27.5091,27.5183,27.4634,27.5091,36058.0
2017-10-30 11:55:00,30.07,30.14,30.06,30.12,41710.0,27.5091,27.5732,27.5,27.5549,41710.0
2017-10-30 12:00:00,30.12,30.12,30.08,30.09,30932.0,27.5549,27.5549,27.5183,27.5274,30932.0
2017-10-30 12:05:00,30.08,30.12,30.07,30.1,56813.0,27.5183,27.5549,27.5091,27.5366,56813.0
2017-10-30 12:10:00,30.1,30.1,30.04,30.04,58051.0,27.5366,27.5366,27.4817,27.4817,58051.0
2017-10-30 12:15:00,30.05,30.05,30.0,30.0,70535.0,27.4908,27.4908,27.4451,27.4451,70535.0
2017-10-30 12:20:00,30.01,30.05,30.0,30.03,73599.0,27.4542,27.4908,27.4451,27.4725,73599.0
2017-10-30 12:25:00,30.03,30.05,29.99,30.0,54677.0,27.4725,27.4908,27.4359,27.4451,54677.0
2017-10-30 12:30:00,30.0,30.04,29.99,30.01,62429.0,27.4451,27.4817,27.4359,27.4542,62429.0
2017-10-30 12:35:00,30.01,30.02,29.97,29.98,57742.0,27.4542,27.4634,27.4176,27.4268,57742.0
2017-10-30 12:40:00,29.98,29.98,29.9,29.93,49885.0,27.4268,27.4268,27.3536,27.381,49885.0
2017-10-30 12:45:00,29.92,29.99,29.92,29.99,36983.0,27.3719,27.4359,27.3719,27.4359,36983.0
2017-10-30 12:50:00,29.99,30.01,29.97,29.98,44006.0,27.4359,27.4542,27.4176,27.4268,44006.0
2017-10-30 12:55:00,29.98,30.0,29.92,29.93,28886.0,27.4268,27.4451,27.3719,27.381,28886.0
2017-10-30 13:00:00,29.92,29.95,29.92,29.95,34532.0,27.3719,27.3993,27.3719,27.3993,34532.0
2017-10-30 13:05:00,29.94,29.95,29.91,29.93,70773.0,27.3902,27.3993,27.3628,27.381,70773.0
2017-10-30 13:10:00,29.93,29.93,29.88,29.89,155015.0,27.381,27.381,27.3353,27.3445,155015.0
2017-10-30 13:15:00,29.9,29.93,29.89,29.93,59395.0,27.3536,27.381,27.3445,27.381,59395.0
2017-10-30 13:20:00,29.93,29.94,29.88,29.9,31424.0,27.381,27.3902,27.3353,27.3536,31424.0
2017-10-30 13:25:00,29.91,29.97,29.89,29.95,120492.0,27.3628,27.4176,27.3445,27.3993,120492.0
2017-10-30 13:30:00,29.94,30.0,29.92,30.0,167770.0,27.3902,27.4451,27.3719,27.4451,167770.0
2017-10-30 13:35:00,29.99,30.0,29.93,29.98,96957.0,27.4359,27.4451,27.381,27.4268,96957.0
2017-10-30 13:40:00,29.97,29.98,29.91,29.93,28021.0,27.4176,27.4268,27.3628,27.381,28021.0
2017-10-30 13:45:00,29.93,29.95,29.9,29.95,18541.0,27.381,27.3993,27.3536,27.3993,18541.0
2017-10-30 13:50:00,29.95,29.95,29.86,29.88,27657.0,27.3993,27.3993,27.317,27.3353,27657.0
2017-10-30 13:55:00,29.87,29.88,29.84,29.85,29468.0,27.3262,27.3353,27.2987,27.3079,29468.0
2017-10-30 14:00:00,29.85,29.86,29.81,29.83,41755.0,27.3079,27.317,27.2713,27.2896,41755.0
2017-10-30 14:05:00,29.83,29.92,29.82,29.91,54282.0,27.2896,27.3719,27.2804,27.3628,54282.0
2017-10-30 14:10:00,29.91,29.99,29.91,29.98,86675.0,27.3628,27.4359,27.3628,27.4268,86675.0
2017-10-30 14:15:00,29.98,29.99,29.91,29.91,97811.0,27.4268,27.4359,27.3628,27.3628,97811.0
2017-10-30 14:20:00,29.9,29.93,29.88,29.91,83626.0,27.3536,27.381,27.3353,27.3628,83626.0
2017-10-30 14:25:00,29.91,29.92,29.87,29.88,34023.0,27.3628,27.3719,27.3262,27.3353,34023.0
2017-10-30 14:30:00,29.88,29.9,29.84,29.84,47414.0,27.3353,27.3536,27.2987,27.2987,47414.0
2017-10-30 14:35:00,29.84,29.87,29.82,29.84,34004.0,27.2987,27.3262,27.2804,27.2987,34004.0
2017-10-30 14:40:00,29.83,29.84,29.81,29.82,66529.0,27.2896,27.2987,27.2713,27.2804,66529.0
2017-10-30 14:45:00,29.83,29.83,29.8,29.81,83951.0,27.2896,27.2896,27.2621,27.2713,83951.0
2017-10-30 14:50:00,29.81,29.89,29.79,29.88,96187.0,27.2713,27.3445,27.253,27.3353,96187.0
2017-10-30 14:55:00,29.88,29.92,29.86,29.88,40193.0,27.3353,27.3719,27.317,27.3353,40193.0
2017-10-30 15:00:00,29.87,29.87,29.8,29.81,29229.0,27.3262,27.3262,27.2621,27.2713,29229.0
2017-10-30 15:05:00,29.81,29.83,29.77,29.82,71812.0,27.2713,27.2896,27.2347,27.2804,71812.0
2017-10-30 15:10:00,29.81,29.82,29.76,29.76,55711.0,27.2713,27.2804,27.2255,27.2255,55711.0
2017-10-30 15:15:00,29.77,29.77,29.7,29.71,105536.0,27.2347,27.2347,27.1706,27.1798,105536.0
2017-10-30 15:20:00,29.72,29.74,29.69,29.73,110875.0,27.1889,27.2072,27.1615,27.1981,110875.0
2017-10-30 15:25:00,29.73,29.85,29.72,29.83,583904.0,27.1981,27.3079,27.1889,27.2896,583904.0
2017-10-30 15:30:00,29.83,29.84,29.76,29.8,52691.0,27.2896,27.2987,27.2255,27.2621,52691.0
2017-10-30 15:35:00,29.8,29.81,29.73,29.74,165135.0,27.2621,27.2713,27.1981,27.2072,165135.0
2017-10-30 15:40:00,29.75,29.81,29.74,29.78,142227.0,27.2164,27.2713,27.2072,27.2438,142227.0
2017-10-30 15:45:00,29.79,29.82,29.78,29.82,218472.0,27.253,27.2804,27.2438,27.2804,218472.0
2017-10-30 15:50:00,29.82,29.83,29.78,29.8,222774.0,27.2804,27.2896,27.2438,27.2621,222774.0
2017-10-30 15:55:00,29.8,29.85,29.77,29.77,643987.0,27.2621,27.3079,27.2347,27.2347,643987.0
2017-10-31 09:30:00,29.8,29.87,29.75,29.79,100048.0,27.2621,27.3262,27.2164,27.253,100048.0
2017-10-31 09:35:00,29.79,29.82,29.75,29.77,44561.0,27.253,27.2804,27.2164,27.2347,44561.0
2017-10-31 09:40:00,29.76,29.77,29.71,29.76,39022.0,27.2255,27.2347,27.1798,27.2255,39022.0
2017-10-31 09:45:00,29.76,29.86,29.76,29.8,31608.0,27.2255,27.317,27.2255,27.2621,31608.0
2017-10-31 09:50:00,29.81,29.85,29.77,29.84,57038.0,27.2713,27.3079,27.2347,27.2987,57038.0
2017-10-31 09:55:00,29.84,29.9,29.83,29.89,43451.0,27.2987,27.3536,27.2896,27.3445,43451.0
2017-10-31 10:00:00,29.89,29.91,29.84,29.86,81152.0,27.3445,27.3628,27.2987,27.317,81152.0
2017-10-31 10:05:00,29.85,30.0,29.85,29.99,89535.0,27.3079,27.4451,27.3079,27.4359,89535.0
2017-10-31 10:10:00,29.99,30.0,29.96,29.97,58128.0,27.4359,27.4451,27.4085,27.4176,58128.0
2017-10-31 10:15:00,29.96,30.0,29.95,29.98,44803.0,27.4085,27.4451,27.3993,27.4268,44803.0
2017-10-31 10:20:00,29.98,30.03,29.96,29.96,105580.0,27.4268,27.4725,27.4085,27.4085,105580.0
2017-10-31 10:25:00,29.96,30.03,29.93,29.98,58055.0,27.4085,27.4725,27.381,27.4268,58055.0
2017-10-31 10:30:00,29.99,30.01,29.97,29.97,89238.0,27.4359,27.4542,27.4176,27.4176,89238.0
2017-10-31 10:35:00,29.97,29.98,29.91,29.93,283738.0,27.4176,27.4268,27.3628,27.381,283738.0
2017-10-31 10:40:00,29.93,30.06,29.92,30.05,57687.0,27.381,27.5,27.3719,27.4908,57687.0
2017-10-31 10:45:00,30.07,30.09,30.05,30.08,24717.0,27.5091,27.5274,27.4908,27.5183,24717.0
2017-10-31 10:50:00,30.09,30.09,30.0,30.01,53253.0,27.5274,27.5274,27.4451,27.4542,53253.0
2017-10-31 10:55:00,30.01,30.05,29.99,30.03,43598.0,27.4542,27.4908,27.4359,27.4725,43598.0
2017-10-31 11:00:00,30.03,30.03,29.97,29.99,39612.0,27.4725,27.4725,27.4176,27.4359,39612.0
2017-10-31 11:05:00,29.99,30.01,29.98,30.0,56271.0,27.4359,27.4542,27.4268,27.4451,56271.0
2017-10-31 11:10:00,30.0,30.0,29.94,29.96,37465.0,27.4451,27.4451,27.3902,27.4085,37465.0
2017-10-31 11:15:00,29.96,29.96,29.92,29.94,33324.0,27.4085,27.4085,27.3719,27.3902,33324.0
2017-10-31 11:20:00,29.94,29.97,29.93,29.96,19457.0,27.3902,27.4176,27.381,27.4085,19457.0
2017-10-31 11:25:00,29.97,30.05,29.97,30.05,88162.0,27.4176,27.4908,27.4176,27.4908,88162.0
2017-10-31 11:30:00,30.05,30.13,30.02,30.12,63091.0,27.4908,27.564,27.4634,27.5549,63091.0
2017-10-31 11:35:00,30.12,30.14,30.06,30.14,101352.0,27.5549,27.5732,27.5,27.5732,101352.0
2017-10-31 11:40:00,30.13,30.18,30.13,30.16,71737.0,27.564,27.6098,27.564,27.5915,71737.0
2017-10-31 11:45:00,30.16,30.16,30.08,30.11,33596.0,27.5915,27.5915,27.5183,27.5457,33596.0
2017-10-31 11:50:00,30.12,30.18,30.12,30.18,15909.0,27.5549,27.6098,27.5549,27.6098,15909.0
2017-10-31 11:55:00,30.18,30.18,30.13,30.14,38218.0,27.6098,27.6098,27.564,27.5732,38218.0
2017-10-31 12:00:00,30.14,30.15,30.13,30.15,7594.0,27.5732,27.5823,27.564,27.5823,7594.0
2017-10-31 12:05:00,30.14,30.15,30.08,30.09,45535.0,27.5732,27.5823,27.5183,27.5274,45535.0
2017-10-31 12:10:00,30.08,30.15,30.07,30.14,25271.0,27.5183,27.5823,27.5091,27.5732,25271.0
2017-10-31 12:15:00,30.15,30.16,30.14,30.16,25818.0,27.5823,27.5915,27.5732,27.5915,25818.0
2017-10-31 12:20:00,30.16,30.2,30.15,30.18,61171.0,27.5915,27.6281,27.5823,27.6098,61171.0
2017-10-31 12:25:00,30.17,30.21,30.15,30.2,35956.0,27.6006,27.6372,27.5823,27.6281,35956.0
2017-10-31 12:30:00,30.2,30.21,30.14,30.14,30519.0,27.6281,27.6372,27.5732,27.5732,30519.0
2017-10-31 12:35:00,30.14,30.16,30.14,30.15,14791.0,27.5732,27.5915,27.5732,27.5823,14791.0
2017-10-31 12:40:00,30.15,30.24,30.13,30.24,23654.0,27.5823,27.6646,27.564,27.6646,23654.0
2017-10-31 12:45:00,30.24,30.28,30.23,30.28,19802.0,27.6646,27.7012,27.6555,27.7012,19802.0
2017-10-31 12:50:00,30.27,30.29,30.24,30.24,17670.0,27.6921,27.7104,27.6646,27.6646,17670.0
2017-10-31 12:55:00,30.23,30.23,30.21,30.23,11016.0,27.6555,27.6555,27.6372,27.6555,11016.0
2017-10-31 13:00:00,30.22,30.22,30.18,30.19,11076.0,27.6464,27.6464,27.6098,27.6189,11076.0
2017-10-31 13:05:00,30.19,30.22,30.19,30.2,14197.0,27.6189,27.6464,27.6189,27.6281,14197.0
2017-10-31 13:10:00,30.2,30.22,30.2,30.21,14222.0,27.6281,27.6464,27.6281,27.6372,14222.0
2017-10-31 13:15:00,30.21,30.26,30.2,30.26,29101.0,27.6372,27.6829,27.6281,27.6829,29101.0
2017-10-31 13:20:00,30.26,30.27,30.24,30.25,15666.0,27.6829,27.6921,27.6646,27.6738,15666.0
2017-10-31 13:25:00,30.26,30.26,30.25,30.25,12011.0,27.6829,27.6829,27.6738,27.6738,12011.0
2017-10-31 13:30:00,30.25,30.29,30.25,30.28,30130.0,27.6738,27.7104,27.6738,27.7012,30130.0
2017-10-31 13:35:00,30.29,30.29,30.26,30.27,18367.0,27.7104,27.7104,27.6829,27.6921,18367.0
2017-10-31 13:40:00,30.28,30.28,30.23,30.26,27515.0,27.7012,27.7012,27.6555,27.6829,27515.0
2017-10-31 13:45:00,30.26,30.32,30.25,30.32,30169.0,27.6829,27.7378,27.6738,27.7378,30169.0
2017-10-31 13:50:00,30.31,30.35,30.29,30.34,63579.0,27.7287,27.7653,27.7104,27.7561,63579.0
2017-10-31 13:55:00,30.35,30.36,30.32,30.36,31882.0,27.7653,27.7744,27.7378,27.7744,31882.0
2017-10-31 14:00:00,30.35,30.36,30.34,30.34,41958.0,27.7653,27.7744,27.7561,27.7561,41958.0
2017-10-31 14:05:00,30.35,30.35,30.27,30.27,64219.0,27.7653,27.7653,27.6921,27.6921,64219.0
2017-10-31 14:10:00,30.27,30.28,30.26,30.26,9348.0,27.6921,27.7012,27.6829,27.6829,9348.0
2017-10-31 14:15:00,30.27,30.35,30.26,30.35,44781.0,27.6921,27.7653,27.6829,27.7653,44781.0
2017-10-31 14:20:00,30.34,30.35,30.32,30.32,15400.0,27.7561,27.7653,27.7378,27.7378,15400.0
2017-10-31 14:25:00,30.33,30.33,30.3,30.3,54686.0,27.747,27.747,27.7195,27.7195,54686.0
2017-10-31 14:30:00,30.29,30.3,30.29,30.29,7198.0,27.7104,27.7195,27.7104,27.7104,7198.0
2017-10-31 14:35:00,30.29,30.3,30.26,30.26,46811.0,27.7104,27.7195,27.6829,27.6829,46811.0
2017-10-31 14:40:00,30.27,30.33,30.26,30.3,56251.0,27.6921,27.747,27.6829,27.7195,56251.0
2017-10-31 14:45:00,30.31,30.33,30.29,30.32,22676.0,27.7287,27.747,27.7104,27.7378,22676.0
2017-10-31 14:50:00,30.32,30.33,30.28,30.28,30770.0,27.7378,27.747,27.7012,27.7012,30770.0
2017-10-31 14:55:00,30.27,30.29,30.26,30.29,26108.0,27.6921,27.7104,27.6829,27.7104,26108.0
2017-10-31 15:00:00,30.29,30.31,30.28,30.31,52412.0,27.7104,27.7287,27.7012,27.7287,52412.0
2017-10-31 15:05:00,30.31,30.34,30.29,30.34,41097.0,27.7287,27.7561,27.7104,27.7561,41097.0
2017-10-31 15:10:00,30.33,30.37,30.32,30.32,117844.0,27.747,27.7836,27.7378,27.7378,117844.0
2017-10-31 15:15:00,30.32,30.33,30.29,30.3,58246.0,27.7378,27.747,27.7104,27.7195,58246.0
2017-10-31 15:20:00,30.3,30.32,30.29,30.31,43982.0,27.7195,27.7378,27.7104,27.7287,43982.0
2017-10-31 15:25:00,30.3,30.31,30.27,30.28,58230.0,27.7195,27.7287,27.6921,27.7012,58230.0
2017-10-31 15:30:00,30.28,30.33,30.27,30.33,73932.0,27.7012,27.747,27.6921,27.747,73932.0
2017-10-31 15:35:00,30.33,30.36,30.32,30.33,86531.0,27.747,27.7744,27.7378,27.747,86531.0
2017-10-31 15:40:00,30.34,30.34,30.31,30.33,132163.0,27.7561,27.7561,27.7287,27.747,132163.0
2017-10-31 15:45:00,30.33,30.34,30.28,30.3,261487.0,27.747,27.7561,27.7012,27.7195,261487.0
2017-10-31 15:50:00,30.3,30.3,30.24,30.24,309029.0,27.7195,27.7195,27.6646,27.6646,309029.0
2017-10-31 15:55:00,30.24,30.26,30.23,30.23,464785.0,27.6646,27.6829,27.6555,27.6555,464785.0
2017-11-01 09:30:00,30.35,30.35,30.21,30.33,46030.0,27.7653,27.7653,27.6372,27.747,46030.0
2017-11-01 09:35:00,30.34,30.36,30.28,30.33,29337.0,27.7561,27.7744,27.7012,27.747,29337.0
2017-11-01 09:40:00,30.33,30.42,30.33,30.41,27614.0,27.747,27.8293,27.747,27.8202,27614.0
2017-11-01 09:45:00,30.42,30.43,30.35,30.36,28261.0,27.8293,27.8385,27.7653,27.7744,28261.0
2017-11-01 09:50:00,30.36,30.41,30.32,30.4,48530.0,27.7744,27.8202,27.7378,27.811,48530.0
2017-11-01 09:55:00,30.4,30.42,30.37,30.38,17870.0,27.811,27.8293,27.7836,27.7927,17870.0
2017-11-01 10:00:00,30.38,30.39,30.31,30.37,177709.0,27.7927,27.8019,27.7287,27.7836,177709.0
2017-11-01 10:05:00,30.37,30.45,30.36,30.43,261802.0,27.7836,27.8568,27.7744,27.8385,261802.0
2017-11-01 10:10:00,30.43,30.46,30.4,30.43,473404.0,27.8385,27.8659,27.811,27.8385,473404.0
2017-11-01 10:15:00,30.44,30.44,30.4,30.42,36219.0,27.8476,27.8476,27.811,27.8293,36219.0
2017-11-01 10:20:00,30.42,30.44,30.4,30.42,109058.0,27.8293,27.8476,27.811,27.8293,109058.0
2017-11-01 10:25:00,30.42,30.42,30.34,30.36,249203.0,27.8293,27.8293,27.7561,27.7744,249203.0
2017-11-01 10:30:00,30.36,30.36,30.21,30.23,61879.0,27.7744,27.7744,27.6372,27.6555,61879.0
2017-11-01 10:35:00,30.23,30.3,30.2,30.27,63428.0,27.6555,27.7195,27.6281,27.6921,63428.0
2017-11-01 10:40:00,30.27,30.3,30.26,30.29,25092.0,27.6921,27.7195,27.6829,27.7104,25092.0
2017-11-01 10:45:00,30.28,30.29,30.21,30.22,22567.0,27.7012,27.7104,27.6372,27.6464,22567.0
2017-11-01 10:50:00,30.22,30.22,30.17,30.2,130316.0,27.6464,27.6464,27.6006,27.6281,130316.0
2017-11-01 10:55:00,30.2,30.24,30.19,30.23,22764.0,27.6281,27.6646,27.6189,27.6555,22764.0
2017-11-01 11:00:00,30.22,30.23,30.15,30.18,34333.0,27.6464,27.6555,27.5823,27.6098,34333.0
2017-11-01 11:05:00,30.18,30.22,30.16,30.17,29157.0,27.6098,27.6464,27.5915,27.6006,29157.0
2017-11-01 11:10:00,30.17,30.17,30.11,30.11,22630.0,27.6006,27.6006,27.5457,27.5457,22630.0
2017-11-01 11:15:00,30.11,30.12,30.08,30.11,56644.0,27.5457,27.5549,27.5183,27.5457,56644.0
2017-11-01 11:20:00,30.11,30.12,30.09,30.1,33947.0,27.5457,27.5549,27.5274,27.5366,33947.0
2017-11-01 11:25:00,30.1,30.11,30.09,30.1,66610.0,27.5366,27.5457,27.5274,27.5366,66610.0
2017-11-01 11:30:00,30.1,30.11,30.07,30.07,54059.0,27.5366,27.5457,27.5091,27.5091,54059.0
2017-11-01 11:35:00,30.08,30.1,30.07,30.1,54607.0,27.5183,27.5366,27.5091,27.5366,54607.0
2017-11-01 11:40:00,30.09,30.11,30.08,30.1,57275.0,27.5274,27.5457,27.5183,27.5366,57275.0
2017-11-01 11:45:00,30.1,30.12,30.09,30.12,88683.0,27.5366,27.5549,27.5274,27.5549,88683.0
2017-11-01 11:50:00,30.12,30.23,30.1,30.23,157399.0,27.5549,27.6555,27.5366,27.6555,157399.0
2017-11-01 11:55:00,30.23,30.38,30.22,30.34,94795.0,27.6555,27.7927,27.6464,27.7561,94795.0
2017-11-01 12:00:00,30.34,30.35,30.29,30.32,43606.0,27.7561,27.7653,27.7104,27.7378,43606.0
2017-11-01 12:05:00,30.32,30.38,30.32,30.38,72821.0,27.7378,27.7927,27.7378,27.7927,72821.0
2017-11-01 12:10:00,30.37,30.4,30.33,30.37,149215.0,27.7836,27.811,27.747,27.7836,149215.0
2017-11-01 12:15:00,30.38,30.39,30.35,30.38,40769.0,27.7927,27.8019,27.7653,27.7927,40769.0
2017-11-01 12:20:00,30.38,30.39,30.35,30.36,32339.0,27.7927,27.8019,27.7653,27.7744,32339.0
2017-11-01 12:25:00,30.36,30.38,30.35,30.37,24872.0,27.7744,27.7927,27.7653,27.7836,24872.0
2017-11-01 12:30:00,30.36,30.37,30.36,30.36,24119.0,27.7744,27.7836,27.7744,27.7744,24119.0
2017-11-01 12:35:00,30.36,30.43,30.36,30.43,36955.0,27.7744,27.8385,27.7744,27.8385,36955.0
2017-11-01 12:40:00,30.42,30.46,30.42,30.46,12267.0,27.8293,27.8659,27.8293,27.8659,12267.0
2017-11-01 12:45:00,30.46,30.46,30.43,30.45,27249.0,27.8659,27.8659,27.8385,27.8568,27249.0
2017-11-01 12:50:00,30.45,30.5,30.44,30.5,33364.0,27.8568,27.9025,27.8476,27.9025,33364.0
2017-11-01 12:55:00,30.49,30.51,30.47,30.48,45450.0,27.8934,27.9117,27.8751,27.8842,45450.0
2017-11-01 13:00:00,30.48,30.48,30.41,30.42,26628.0,27.8842,27.8842,27.8202,27.8293,26628.0
2017-11-01 13:05:00,30.42,30.42,30.35,30.36,53457.0,27.8293,27.8293,27.7653,27.7744,53457.0
2017-11-01 13:10:00,30.37,30.37,30.34,30.37,76292.0,27.7836,27.7836,27.7561,27.7836,76292.0
2017-11-01 13:15:00,30.37,30.4,30.36,30.38,31606.0,27.7836,27.811,27.7744,27.7927,31606.0
2017-11-01 13:20:00,30.38,30.44,30.38,30.44,14453.0,27.7927,27.8476,27.7927,27.8476,14453.0
2017-11-01 13:25:00,30.44,30.49,30.43,30.48,65146.0,27.8476,27.8934,27.8385,27.8842,65146.0
2017-11-01 13:30:00,30.47,30.47,30.45,30.46,19308.0,27.8751,27.8751,27.8568,27.8659,19308.0
2017-11-01 13:35:00,30.46,30.46,30.39,30.39,61562.0,27.8659,27.8659,27.8019,27.8019,61562.0
2017-11-01 13:40:00,30.4,30.41,30.38,30.39,18391.0,27.811,27.8202,27.7927,27.8019,18391.0
2017-11-01 13:45:00,30.39,30.41,30.38,30.39,33364.0,27.8019,27.8202,27.7927,27.8019,33364.0
2017-11-01 13:50:00,30.39,30.42,30.38,30.41,27516.0,27.8019,27.8293,27.7927,27.8202,27516.0
2017-11-01 13:55:00,30.41,30.52,30.41,30.51,42060.0,27.8202,27.9208,27.8202,27.9117,42060.0
2017-11-01 14:00:00,30.51,30.54,30.42,30.53,38167.0,27.9117,27.9391,27.8293,27.9299,38167.0
2017-11-01 14:05:00,30.53,30.55,30.46,30.47,54756.0,27.9299,27.9482,27.8659,27.8751,54756.0
2017-11-01 14:10:00,30.47,30.49,30.42,30.47,52732.0,27.8751,27.8934,27.8293,27.8751,52732.0
2017-11-01 14:15:00,30.47,30.47,30.42,30.43,28902.0,27.8751,27.8751,27.8293,27.8385,28902.0
2017-11-01 14:20:00,30.44,30.44,30.39,30.4,26970.0,27.8476,27.8476,27.8019,27.811,26970.0
2017-11-01 14:25:00,30.41,30.43,30.39,30.41,31014.0,27.8202,27.8385,27.8019,27.8202,31014.0
2017-11-01 14:30:00,30.41,30.46,30.4,30.46,13002.0,27.8202,27.8659,27.811,27.8659,13002.0
2017-11-01 14:35:00,30.46,30.49,30.43,30.49,59330.0,27.8659,27.8934,27.8385,27.8934,59330.0
2017-11-01 14:40:00,30.49,30.55,30.48,30.54,98250.0,27.8934,27.9482,27.8842,27.9391,98250.0
2017-11-01 14:45:00,30.54,30.6,30.54,30.58,79163.0,27.9391,27.994,27.9391,27.9757,79163.0
2017-11-01 14:50:00,30.59,30.62,30.55,30.56,104832.0,27.9848,28.0123,27.9482,27.9574,104832.0
2017-11-01 14:55:00,30.57,30.57,30.54,30.55,45062.0,27.9665,27.9665,27.9391,27.9482,45062.0
2017-11-01 15:00:00,30.55,30.55,30.49,30.52,52146.0,27.9482,27.9482,27.8934,27.9208,52146.0
2017-11-01 15:05:00,30.52,30.56,30.5,30.51,369414.0,27.9208,27.9574,27.9025,27.9117,369414.0
2017-11-01 15:10:00,30.51,30.52,30.49,30.5,128331.0,27.9117,27.9208,27.8934,27.9025,128331.0
2017-11-01 15:15:00,30.5,30.5,30.47,30.48,27829.0,27.9025,27.9025,27.8751,27.8842,27829.0
2017-11-01 15:20:00,30.49,30.49,30.43,30.44,48923.0,27.8934,27.8934,27.8385,27.8476,48923.0
2017-11-01 15:25:00,30.45,30.46,30.42,30.44,26645.0,27.8568,27.8659,27.8293,27.8476,26645.0
2017-11-01 15:30:00,30.45,30.46,30.42,30.44,46530.0,27.8568,27.8659,27.8293,27.8476,46530.0
2017-11-01 15:35:00,30.45,30.48,30.43,30.43,51446.0,27.8568,27.8842,27.8385,27.8385,51446.0
2017-11-01 15:40:00,30.44,30.45,30.43,30.44,44408.0,27.8476,27.8568,27.8385,27.8476,44408.0
2017-11-01 15:45:00,30.44,30.44,30.38,30.41,106624.0,27.8476,27.8476,27.7927,27.8202,106624.0
2017-11-01 15:50:00,30.41,30.41,30.35,30.36,146088.0,27.8202,27.8202,27.7653,27.7744,146088.0
2017-11-01 15:55:00,30.35,30.41,30.34,30.4,415156.0,27.7653,27.8202,27.7561,27.811,415156.0
2017-11-02 09:30:00,30.37,30.45,30.24,30.27,84881.0,27.7836,27.8568,27.6646,27.6921,84881.0
2017-11-02 09:35:00,30.26,30.4,30.24,30.4,46394.0,27.6829,27.811,27.6646,27.811,46394.0
2017-11-02 09:40:00,30.4,30.4,30.27,30.27,25424.0,27.811,27.811,27.6921,27.6921,25424.0
2017-11-02 09:45:00,30.26,30.31,30.14,30.16,57724.0,27.6829,27.7287,27.5732,27.5915,57724.0
2017-11-02 09:50:00,30.16,30.19,30.14,30.19,44272.0,27.5915,27.6189,27.5732,27.6189,44272.0
2017-11-02 09:55:00,30.19,30.26,30.1,30.1,102412.0,27.6189,27.6829,27.5366,27.5366,102412.0
2017-11-02 10:00:00,30.1,30.14,29.81,29.86,238487.0,27.5366,27.5732,27.2713,27.317,238487.0
2017-11-02 10:05:00,29.87,29.96,29.66,29.66,318916.0,27.3262,27.4085,27.134,27.134,318916.0
2017-11-02 10:10:00,29.66,29.66,29.33,29.52,505865.0,27.134,27.134,26.8321,27.006,505865.0
2017-11-02 10:15:00,29.53,29.55,29.26,29.41,558435.0,27.0151,27.0334,26.7681,26.9053,558435.0
2017-11-02 10:20:00,29.4,29.63,29.4,29.52,299044.0,26.8962,27.1066,26.8962,27.006,299044.0
2017-11-02 10:25:00,29.52,29.71,29.52,29.7,139323.0,27.006,27.1798,27.006,27.1706,139323.0
2017-11-02 10:30:00,29.7,29.77,29.65,29.7,90330.0,27.1706,27.2347,27.1249,27.1706,90330.0
2017-11-02 10:35:00,29.7,29.73,29.64,29.7,104213.0,27.1706,27.1981,27.1157,27.1706,104213.0
2017-11-02 10:40:00,29.7,29.78,29.69,29.75,75304.0,27.1706,27.2438,27.1615,27.2164,75304.0
2017-11-02 10:45:00,29.74,29.81,29.66,29.67,370617.0,27.2072,27.2713,27.134,27.1432,370617.0
2017-11-02 10:50:00,29.68,29.74,29.64,29.73,216438.0,27.1523,27.2072,27.1157,27.1981,216438.0
2017-11-02 10:55:00,29.73,29.8,29.72,29.8,142956.0,27.1981,27.2621,27.1889,27.2621,142956.0
2017-11-02 11:00:00,29.8,29.85,29.75,29.8,116362.0,27.2621,27.3079,27.2164,27.2621,116362.0
2017-11-02 11:05:00,29.79,29.82,29.74,29.8,38420.0,27.253,27.2804,27.2072,27.2621,38420.0
2017-11-02 11:10:00,29.8,29.81,29.77,29.81,31488.0,27.2621,27.2713,27.2347,27.2713,31488.0
2017-11-02 11:15:00,29.82,29.91,29.81,29.86,125508.0,27.2804,27.3628,27.2713,27.317,125508.0
2017-11-02 11:20:00,29.85,29.86,29.72,29.78,77661.0,27.3079,27.317,27.1889,27.2438,77661.0
2017-11-02 11:25:00,29.79,29.86,29.78,29.84,119653.0,27.253,27.317,27.2438,27.2987,119653.0
2017-11-02 11:30:00,29.84,29.92,29.81,29.9,104394.0,27.2987,27.3719,27.2713,27.3536,104394.0
2017-11-02 11:35:00,29.9,29.94,29.88,29.94,57932.0,27.3536,27.3902,27.3353,27.3902,57932.0
2017-11-02 11:40:00,29.94,29.94,29.84,29.85,128135.0,27.3902,27.3902,27.2987,27.3079,128135.0
2017-11-02 11:45:00,29.85,29.93,29.84,29.87,96862.0,27.3079,27.381,27.2987,27.3262,96862.0
2017-11-02 11:50:00,29.87,29.92,29.85,29.9,117937.0,27.3262,27.3719,27.3079,27.3536,117937.0
2017-11-02 11:55:00,29.9,29.93,29.84,29.88,48252.0,27.3536,27.381,27.2987,27.3353,48252.0
2017-11-02 12:00:00,29.88,29.97,29.85,29.97,47764.0,27.3353,27.4176,27.3079,27.4176,47764.0
2017-11-02 12:05:00,29.96,30.07,29.96,30.05,75675.0,27.4085,27.5091,27.4085,27.4908,75675.0
2017-11-02 12:10:00,30.05,30.14,30.03,30.14,79333.0,27.4908,27.5732,27.4725,27.5732,79333.0
2017-11-02 12:15:00,30.14,30.17,30.12,30.16,92134.0,27.5732,27.6006,27.5549,27.5915,92134.0
2017-11-02 12:20:00,30.16,30.22,30.1,30.21,114615.0,27.5915,27.6464,27.5366,27.6372,114615.0
2017-11-02 12:25:00,30.21,30.31,30.2,30.28,108527.0,27.6372,27.7287,27.6281,27.7012,108527.0
2017-11-02 12:30:00,30.28,30.36,30.27,30.35,81501.0,27.7012,27.7744,27.6921,27.7653,81501.0
2017-11-02 12:35:00,30.36,30.41,30.31,30.4,102546.0,27.7744,27.8202,27.7287,27.811,102546.0
2017-11-02 12:40:00,30.4,30.48,30.37,30.4,188564.0,27.811,27.8842,27.7836,27.811,188564.0
2017-11-02 12:45:00,30.4,30.43,30.39,30.4,53273.0,27.811,27.8385,27.8019,27.811,53273.0
2017-11-02 12:50:00,30.41,30.41,30.35,30.37,210067.0,27.8202,27.8202,27.7653,27.7836,210067.0
2017-11-02 12:55:00,30.35,30.4,30.33,30.36,50870.0,27.7653,27.811,27.747,27.7744,50870.0
2017-11-02 13:00:00,30.35,30.4,30.32,30.37,60853.0,27.7653,27.811,27.7378,27.7836,60853.0
2017-11-02 13:05:00,30.36,30.37,30.3,30.32,25063.0,27.7744,27.7836,27.7195,27.7378,25063.0
2017-11-02 13:10:00,30.32,30.4,30.31,30.37,29827.0,27.7378,27.811,27.7287,27.7836,29827.0
2017-11-02 13:15:00,30.37,30.42,30.34,30.39,90517.0,27.7836,27.8293,27.7561,27.8019,90517.0
2017-11-02 13:20:00,30.39,30.39,30.29,30.29,48613.0,27.8019,27.8019,27.7104,27.7104,48613.0
2017-11-02 13:25:00,30.29,30.35,30.29,30.3,45417.0,27.7104,27.7653,27.7104,27.7195,45417.0
2017-11-02 13:30:00,30.3,30.36,30.29,30.3,62327.0,27.7195,27.7744,27.7104,27.7195,62327.0
2017-11-02 13:35:00,30.3,30.33,30.22,30.32,139628.0,27.7195,27.747,27.6464,27.7378,139628.0
2017-11-02 13:40:00,30.32,30.33,30.21,30.22,22305.0,27.7378,27.747,27.6372,27.6464,22305.0
2017-11-02 13:45:00,30.22,30.26,30.21,30.23,43568.0,27.6464,27.6829,27.6372,27.6555,43568.0
2017-11-02 13:50:00,30.22,30.24,30.2,30.22,27910.0,27.6464,27.6646,27.6281,27.6464,27910.0
2017-11-02 13:55:00,30.22,30.23,30.19,30.2,115901.0,27.6464,27.6555,27.6189,27.6281,115901.0
2017-11-02 14:00:00,30.2,30.24,30.17,30.22,92358.0,27.6281,27.6646,27.6006,27.6464,92358.0
2017-11-02 14:05:00,30.23,30.3,30.21,30.3,42124.0,27.6555,27.7195,27.6372,27.7195,42124.0
2017-11-02 14:10:00,30.29,30.29,30.2,30.21,76508.0,27.7104,27.7104,27.6281,27.6372,76508.0
2017-11-02 14:15:00,30.21,30.21,30.15,30.15,124335.0,27.6372,27.6372,27.5823,27.5823,124335.0
2017-11-02 14:20:00,30.15,30.16,30.11,30.11,77597.0,27.5823,27.5915,27.5457,27.5457,77597.0
2017-11-02 14:25:00,30.1,30.11,30.06,30.1,52727.0,27.5366,27.5457,27.5,27.5366,52727.0
2017-11-02 14:30:00,30.1,30.13,30.04,30.05,127615.0,27.5366,27.564,27.4817,27.4908,127615.0
2017-11-02 14:35:00,30.05,30.09,30.02,30.05,122397.0,27.4908,27.5274,27.4634,27.4908,122397.0
2017-11-02 14:40:00,30.05,30.06,29.95,29.96,64466.0,27.4908,27.5,27.3993,27.4085,64466.0
2017-11-02 14:45:00,29.96,30.0,29.93,29.95,68418.0,27.4085,27.4451,27.381,27.3993,68418.0
2017-11-02 14:50:00,29.96,29.99,29.94,29.98,84392.0,27.4085,27.4359,27.3902,27.4268,84392.0
2017-11-02 14:55:00,29.98,30.0,29.96,29.96,43484.0,27.4268,27.4451,27.4085,27.4085,43484.0
2017-11-02 15:00:00,29.96,30.01,29.96,29.99,78829.0,27.4085,27.4542,27.4085,27.4359,78829.0
2017-11-02 15:05:00,29.98,29.99,29.92,29.92,100671.0,27.4268,27.4359,27.3719,27.3719,100671.0
2017-11-02 15:10:00,29.93,30.0,29.91,29.92,96036.0,27.381,27.4451,27.3628,27.3719,96036.0
2017-11-02 15:15:00,29.92,29.93,29.88,29.92,83401.0,27.3719,27.381,27.3353,27.3719,83401.0
2017-11-02 15:20:00,29.91,29.98,29.9,29.93,89762.0,27.3628,27.4268,27.3536,27.381,89762.0
2017-11-02 15:25:00,29.93,29.96,29.92,29.94,82947.0,27.381,27.4085,27.3719,27.3902,82947.0
2017-11-02 15:30:00,29.94,30.03,29.93,30.01,64499.0,27.3902,27.4725,27.381,27.4542,64499.0
2017-11-02 15:35:00,30.02,30.04,30.0,30.0,106091.0,27.4634,27.4817,27.4451,27.4451,106091.0
2017-11-02 15:40:00,30.0,30.01,29.98,29.98,187654.0,27.4451,27.4542,27.4268,27.4268,187654.0
2017-11-02 15:45:00,29.99,30.04,29.98,30.01,531982.0,27.4359,27.4817,27.4268,27.4542,531982.0
2017-11-02 15:50:00,30.0,30.03,29.99,30.03,207090.0,27.4451,27.4725,27.4359,27.4725,207090.0
2017-11-02 15:55:00,30.02,30.09,30.01,30.08,463078.0,27.4634,27.5274,27.4542,27.5183,463078.0
2017-11-03 09:30:00,30.07,30.16,29.99,30.06,64325.0,27.5091,27.5915,27.4359,27.5,64325.0
2017-11-03 09:35:00,30.06,30.06,29.98,30.03,35089.0,27.5,27.5,27.4268,27.4725,35089.0
2017-11-03 09:40:00,30.04,30.08,29.98,30.08,24881.0,27.4817,27.5183,27.4268,27.5183,24881.0
2017-11-03 09:45:00,30.08,30.11,30.01,30.04,28093.0,27.5183,27.5457,27.4542,27.4817,28093.0
2017-11-03 09:50:00,30.04,30.19,30.04,30.13,37756.0,27.4817,27.6189,27.4817,27.564,37756.0
2017-11-03 09:55:00,30.14,30.14,30.01,30.01,27323.0,27.5732,27.5732,27.4542,27.4542,27323.0
2017-11-03 10:00:00,30.01,30.06,29.99,30.02,37690.0,27.4542,27.5,27.4359,27.4634,37690.0
2017-11-03 10:05:00,30.01,30.04,29.94,29.96,39504.0,27.4542,27.4817,27.3902,27.4085,39504.0
2017-11-03 10:10:00,29.96,29.97,29.92,29.97,54779.0,27.4085,27.4176,27.3719,27.4176,54779.0
2017-11-03 10:15:00,29.97,30.1,29.97,30.09,40006.0,27.4176,27.5366,27.4176,27.5274,40006.0
2017-11-03 10:20:00,30.1,30.11,30.06,30.06,16465.0,27.5366,27.5457,27.5,27.5,16465.0
2017-11-03 10:25:00,30.06,30.11,30.05,30.11,15720.0,27.5,27.5457,27.4908,27.5457,15720.0
2017-11-03 10:30:00,30.11,30.11,30.01,30.01,19476.0,27.5457,27.5457,27.4542,27.4542,19476.0
2017-11-03 10:35:00,30.01,30.04,30.01,30.04,20708.0,27.4542,27.4817,27.4542,27.4817,20708.0
2017-11-03 10:40:00,30.05,30.08,30.05,30.08,11454.0,27.4908,27.5183,27.4908,27.5183,11454.0
2017-11-03 10:45:00,30.08,30.1,30.05,30.07,13626.0,27.5183,27.5366,27.4908,27.5091,13626.0
2017-11-03 10:50:00,30.08,30.12,30.08,30.09,11357.0,27.5183,27.5549,27.5183,27.5274,11357.0
2017-11-03 10:55:00,30.09,30.11,30.06,30.08,16267.0,27.5274,27.5457,27.5,27.5183,16267.0
2017-11-03 11:00:00,30.08,30.11,30.06,30.11,19967.0,27.5183,27.5457,27.5,27.5457,19967.0
2017-11-03 11:05:00,30.12,30.21,30.12,30.18,80860.0,27.5549,27.6372,27.5549,27.6098,80860.0
2017-11-03 11:10:00,30.17,30.2,30.13,30.17,63634.0,27.6006,27.6281,27.564,27.6006,63634.0
2017-11-03 11:15:00,30.17,30.19,30.15,30.17,23977.0,27.6006,27.6189,27.5823,27.6006,23977.0
2017-11-03 11:20:00,30.17,30.19,30.15,30.17,19470.0,27.6006,27.6189,27.5823,27.6006,19470.0
2017-11-03 11:25:00,30.16,30.25,30.15,30.24,30051.0,27.5915,27.6738,27.5823,27.6646,30051.0
2017-11-03 11:30:00,30.23,30.24,30.17,30.22,43484.0,27.6555,27.6646,27.6006,27.6464,43484.0
2017-11-03 11:35:00,30.21,30.25,30.2,30.21,56589.0,27.6372,27.6738,27.6281,27.6372,56589.0
2017-11-03 11:40:00,30.2,30.25,30.2,30.21,36487.0,27.6281,27.6738,27.6281,27.6372,36487.0
2017-11-03 11:45:00,30.22,30.25,30.22,30.25,33236.0,27.6464,27.6738,27.6464,27.6738,33236.0
2017-11-03 11:50:00,30.24,30.25,30.21,30.23,74145.0,27.6646,27.6738,27.6372,27.6555,74145.0
2017-11-03 11:55:00,30.22,30.25,30.22,30.22,98192.0,27.6464,27.6738,27.6464,27.6464,98192.0
2017-11-03 12:00:00,30.23,30.26,30.21,30.25,86409.0,27.6555,27.6829,27.6372,27.6738,86409.0
2017-11-03 12:05:00,30.25,30.25,30.21,30.23,25633.0,27.6738,27.6738,27.6372,27.6555,25633.0
2017-11-03 12:10:00,30.23,30.24,30.22,30.22,32514.0,27.6555,27.6646,27.6464,27.6464,32514.0
2017-11-03 12:15:00,30.23,30.23,30.21,30.22,18075.0,27.6555,27.6555,27.6372,27.6464,18075.0
2017-11-03 12:20:00,30.22,30.26,30.22,30.22,49807.0,27.6464,27.6829,27.6464,27.6464,49807.0
2017-11-03 12:25:00,30.22,30.43,30.22,30.42,123103.0,27.6464,27.8385,27.6464,27.8293,123103.0
2017-11-03 12:30:00,30.43,30.45,30.32,30.36,71894.0,27.8385,27.8568,27.7378,27.7744,71894.0
2017-11-03 12:35:00,30.35,30.38,30.3,30.3,19639.0,27.7653,27.7927,27.7195,27.7195,19639.0
2017-11-03 12:40:00,30.3,30.36,30.3,30.36,29191.0,27.7195,27.7744,27.7195,27.7744,29191.0
2017-11-03 12:45:00,30.36,30.41,30.36,30.4,30316.0,27.7744,27.8202,27.7744,27.811,30316.0
2017-11-03 12:50:00,30.39,30.41,30.38,30.4,25841.0,27.8019,27.8202,27.7927,27.811,25841.0
2017-11-03 12:55:00,30.41,30.47,30.4,30.46,47910.0,27.8202,27.8751,27.811,27.8659,47910.0
2017-11-03 13:00:00,30.46,30.51,30.44,30.48,68433.0,27.8659,27.9117,27.8476,27.8842,68433.0
2017-11-03 13:05:00,30.48,30.57,30.45,30.46,107420.0,27.8842,27.9665,27.8568,27.8659,107420.0
2017-11-03 13:10:00,30.46,30.51,30.44,30.51,19721.0,27.8659,27.9117,27.8476,27.9117,19721.0
2017-11-03 13:15:00,30.5,30.57,30.5,30.57,38410.0,27.9025,27.9665,27.9025,27.9665,38410.0
2017-11-03 13:20:00,30.56,30.56,30.47,30.48,22344.0,27.9574,27.9574,27.8751,27.8842,22344.0
2017-11-03 13:25:00,30.48,30.49,30.44,30.46,26399.0,27.8842,27.8934,27.8476,27.8659,26399.0
2017-11-03 13:30:00,30.46,30.5,30.45,30.49,35698.0,27.8659,27.9025,27.8568,27.8934,35698.0
2017-11-03 13:35:00,30.49,30.5,30.46,30.48,60248.0,27.8934,27.9025,27.8659,27.8842,60248.0
2017-11-03 13:40:00,30.47,30.48,30.43,30.48,43440.0,27.8751,27.8842,27.8385,27.8842,43440.0
2017-11-03 13:45:00,30.47,30.47,30.37,30.4,91720.0,27.8751,27.8751,27.7836,27.811,91720.0
2017-11-03 13:50:00,30.4,30.45,30.39,30.42,55180.0,27.811,27.8568,27.8019,27.8293,55180.0
2017-11-03 13:55:00,30.42,30.46,30.41,30.42,53906.0,27.8293,27.8659,27.8202,27.8293,53906.0
2017-11-03 14:00:00,30.42,30.44,30.33,30.34,49006.0,27.8293,27.8476,27.747,27.7561,49006.0
2017-11-03 14:05:00,30.34,30.35,30.28,30.3,62957.0,27.7561,27.7653,27.7012,27.7195,62957.0
2017-11-03 14:10:00,30.3,30.36,30.28,30.36,62699.0,27.7195,27.7744,27.7012,27.7744,62699.0
2017-11-03 14:15:00,30.36,30.39,30.36,30.38,47166.0,27.7744,27.8019,27.7744,27.7927,47166.0
2017-11-03 14:20:00,30.39,30.4,30.36,30.36,71840.0,27.8019,27.811,27.7744,27.7744,71840.0
2017-11-03 14:25:00,30.35,30.35,30.28,30.3,40194.0,27.7653,27.7653,27.7012,27.7195,40194.0
2017-11-03 14:30:00,30.3,30.3,30.25,30.26,32552.0,27.7195,27.7195,27.6738,27.6829,32552.0
2017-11-03 14:35:00,30.26,30.28,30.23,30.28,59371.0,27.6829,27.7012,27.6555,27.7012,59371.0
2017-11-03 14:40:00,30.27,30.32,30.27,30.32,29946.0,27.6921,27.7378,27.6921,27.7378,29946.0
2017-11-03 14:45:00,30.32,30.33,30.28,30.29,29995.0,27.7378,27.747,27.7012,27.7104,29995.0
2017-11-03 14:50:00,30.29,30.36,30.29,30.33,81061.0,27.7104,27.7744,27.7104,27.747,81061.0
2017-11-03 14:55:00,30.33,30.35,30.32,30.34,31967.0,27.747,27.7653,27.7378,27.7561,31967.0
2017-11-03 15:00:00,30.34,30.34,30.33,30.33,25212.0,27.7561,27.7561,27.747,27.747,25212.0
2017-11-03 15:05:00,30.33,30.34,30.32,30.32,21591.0,27.747,27.7561,27.7378,27.7378,21591.0
2017-11-03 15:10:00,30.32,30.33,30.31,30.31,18118.0,27.7378,27.747,27.7287,27.7287,18118.0
2017-11-03 15:15:00,30.32,30.35,30.31,30.33,58142.0,27.7378,27.7653,27.7287,27.747,58142.0
2017-11-03 15:20:00,30.34,30.34,30.27,30.29,91852.0,27.7561,27.7561,27.6921,27.7104,91852.0
2017-11-03 15:25:00,30.3,30.32,30.29,30.3,43356.0,27.7195,27.7378,27.7104,27.7195,43356.0
2017-11-03 15:30:00,30.29,30.3,30.27,30.27,36102.0,27.7104,27.7195,27.6921,27.6921,36102.0
2017-11-03 15:35:00,30.27,30.29,30.26,30.27,62818.0,27.6921,27.7104,27.6829,27.6921,62818.0
2017-11-03 15:40:00,30.28,30.31,30.27,30.31,138536.0,27.7012,27.7287,27.6921,27.7287,138536.0
2017-11-03 15:45:00,30.31,30.32,30.29,30.31,165390.0,27.7287,27.7378,27.7104,27.7287,165390.0
2017-11-03 15:50:00,30.31,30.32,30.3,30.32,303534.0,27.7287,27.7378,27.7195,27.7378,303534.0
2017-11-03 15:55:00,30.32,30.32,30.25,30.31,337630.0,27.7378,27.7378,27.6738,27.7287,337630.0
2017-11-06 09:30:00,30.37,30.49,30.29,30.49,65277.0,27.7836,27.8934,27.7104,27.8934,65277.0
2017-11-06 09:35:00,30.51,30.6,30.39,30.4,75637.0,27.9117,27.994,27.8019,27.811,75637.0
2017-11-06 09:40:00,30.39,30.43,30.32,30.34,81088.0,27.8019,27.8385,27.7378,27.7561,81088.0
2017-11-06 09:45:00,30.35,30.39,30.3,30.3,60918.0,27.7653,27.8019,27.7195,27.7195,60918.0
2017-11-06 09:50:00,30.29,30.3,30.18,30.2,71675.0,27.7104,27.7195,27.6098,27.6281,71675.0
2017-11-06 09:55:00,30.2,30.35,30.2,30.33,69038.0,27.6281,27.7653,27.6281,27.747,69038.0
2017-11-06 10:00:00,30.33,30.42,30.32,30.38,58163.0,27.747,27.8293,27.7378,27.7927,58163.0
2017-11-06 10:05:00,30.39,30.45,30.38,30.42,40003.0,27.8019,27.8568,27.7927,27.8293,40003.0
2017-11-06 10:10:00,30.42,30.45,30.34,30.37,111091.0,27.8293,27.8568,27.7561,27.7836,111091.0
2017-11-06 10:15:00,30.36,30.4,30.33,30.38,42749.0,27.7744,27.811,27.747,27.7927,42749.0
2017-11-06 10:20:00,30.38,30.42,30.37,30.4,36321.0,27.7927,27.8293,27.7836,27.811,36321.0
2017-11-06 10:25:00,30.41,30.45,30.4,30.42,38155.0,27.8202,27.8568,27.811,27.8293,38155.0
2017-11-06 10:30:00,30.42,30.47,30.41,30.46,36046.0,27.8293,27.8751,27.8202,27.8659,36046.0
2017-11-06 10:35:00,30.46,30.46,30.42,30.46,23595.0,27.8659,27.8659,27.8293,27.8659,23595.0
2017-11-06 10:40:00,30.46,30.5,30.43,30.5,26754.0,27.8659,27.9025,27.8385,27.9025,26754.0
2017-11-06 10:45:00,30.5,30.55,30.46,30.53,40464.0,27.9025,27.9482,27.8659,27.9299,40464.0
2017-11-06 10:50:00,30.53,30.53,30.43,30.45,69014.0,27.9299,27.9299,27.8385,27.8568,69014.0
2017-11-06 10:55:00,30.45,30.46,30.39,30.4,35673.0,27.8568,27.8659,27.8019,27.811,35673.0
2017-11-06 11:00:00,30.4,30.43,30.39,30.42,23576.0,27.811,27.8385,27.8019,27.8293,23576.0
2017-11-06 11:05:00,30.42,30.48,30.41,30.48,31127.0,27.8293,27.8842,27.8202,27.8842,31127.0
2017-11-06 11:10:00,30.48,30.51,30.44,30.44,32455.0,27.8842,27.9117,27.8476,27.8476,32455.0
2017-11-06 11:15:00,30.45,30.46,30.4,30.41,56030.0,27.8568,27.8659,27.811,27.8202,56030.0
2017-11-06 11:20:00,30.42,30.51,30.41,30.49,55881.0,27.8293,27.9117,27.8202,27.8934,55881.0
2017-11-06 11:25:00,30.48,30.49,30.44,30.46,75057.0,27.8842,27.8934,27.8476,27.8659,75057.0
2017-11-06 11:30:00,30.46,30.52,30.46,30.52,33099.0,27.8659,27.9208,27.8659,27.9208,33099.0
2017-11-06 11:35:00,30.52,30.52,30.44,30.46,78982.0,27.9208,27.9208,27.8476,27.8659,78982.0
2017-11-06 11:40:00,30.46,30.49,30.46,30.46,27592.0,27.8659,27.8934,27.8659,27.8659,27592.0
2017-11-06 11:45:00,30.46,30.47,30.44,30.45,24928.0,27.8659,27.8751,27.8476,27.8568,24928.0
2017-11-06 11:50:00,30.45,30.59,30.45,30.59,50252.0,27.8568,27.9848,27.8568,27.9848,50252.0
2017-11-06 11:55:00,30.59,30.62,30.57,30.59,47656.0,27.9848,28.0123,27.9665,27.9848,47656.0
2017-11-06 12:00:00,30.6,30.62,30.55,30.6,47564.0,27.994,28.0123,27.9482,27.994,47564.0
2017-11-06 12:05:00,30.59,30.62,30.56,30.56,42572.0,27.9848,28.0123,27.9574,27.9574,42572.0
2017-11-06 12:10:00,30.56,30.56,30.49,30.51,28111.0,27.9574,27.9574,27.8934,27.9117,28111.0
2017-11-06 12:15:00,30.51,30.56,30.51,30.53,47905.0,27.9117,27.9574,27.9117,27.9299,47905.0
2017-11-06 12:20:00,30.53,30.53,30.47,30.47,17224.0,27.9299,27.9299,27.8751,27.8751,17224.0
2017-11-06 12:25:00,30.48,30.49,30.46,30.49,15300.0,27.8842,27.8934,27.8659,27.8934,15300.0
2017-11-06 12:30:00,30.49,30.52,30.49,30.52,11161.0,27.8934,27.9208,27.8934,27.9208,11161.0
2017-11-06 12:35:00,30.53,30.54,30.49,30.53,13455.0,27.9299,27.9391,27.8934,27.9299,13455.0
2017-11-06 12:40:00,30.52,30.54,30.51,30.54,11532.0,27.9208,27.9391,27.9117,27.9391,11532.0
2017-11-06 12:45:00,30.54,30.55,30.52,30.55,18217.0,27.9391,27.9482,27.9208,27.9482,18217.0
2017-11-06 12:50:00,30.55,30.57,30.53,30.53,11049.0,27.9482,27.9665,27.9299,27.9299,11049.0
2017-11-06 12:55:00,30.54,30.54,30.5,30.52,14411.0,27.9391,27.9391,27.9025,27.9208,14411.0
2017-11-06 13:00:00,30.52,30.57,30.51,30.55,14217.0,27.9208,27.9665,27.9117,27.9482,14217.0
2017-11-06 13:05:00,30.54,30.6,30.54,30.59,20152.0,27.9391,27.994,27.9391,27.9848,20152.0
2017-11-06 13:10:00,30.59,30.59,30.54,30.57,18478.0,27.9848,27.9848,27.9391,27.9665,18478.0
2017-11-06 13:15:00,30.57,30.57,30.52,30.53,93215.0,27.9665,27.9665,27.9208,27.9299,93215.0
2017-11-06 13:20:00,30.52,30.53,30.49,30.52,17651.0,27.9208,27.9299,27.8934,27.9208,17651.0
2017-11-06 13:25:00,30.52,30.56,30.52,30.56,14525.0,27.9208,27.9574,27.9208,27.9574,14525.0
2017-11-06 13:30:00,30.56,30.57,30.54,30.57,13045.0,27.9574,27.9665,27.9391,27.9665,13045.0
2017-11-06 13:35:00,30.57,30.57,30.52,30.53,15460.0,27.9665,27.9665,27.9208,27.9299,15460.0
2017-11-06 13:40:00,30.53,30.53,30.51,30.53,21038.0,27.9299,27.9299,27.9117,27.9299,21038.0
2017-11-06 13:45:00,30.53,30.55,30.53,30.55,6180.0,27.9299,27.9482,27.9299,27.9482,6180.0
2017-11-06 13:50:00,30.55,30.56,30.52,30.53,22608.0,27.9482,27.9574,27.9208,27.9299,22608.0
2017-11-06 13:55:00,30.53,30.55,30.49,30.54,27521.0,27.9299,27.9482,27.8934,27.9391,27521.0
2017-11-06 14:00:00,30.54,30.54,30.52,30.53,10478.0,27.9391,27.9391,27.9208,27.9299,10478.0
2017-11-06 14:05:00,30.53,30.54,30.48,30.49,20141.0,27.9299,27.9391,27.8842,27.8934,20141.0
2017-11-06 14:10:00,30.49,30.52,30.48,30.5,22890.0,27.8934,27.9208,27.8842,27.9025,22890.0
2017-11-06 14:15:00,30.5,30.52,30.49,30.51,18551.0,27.9025,27.9208,27.8934,27.9117,18551.0
2017-11-06 14:20:00,30.51,30.51,30.49,30.49,8629.0,27.9117,27.9117,27.8934,27.8934,8629.0
2017-11-06 14:25:00,30.49,30.5,30.47,30.47,24817.0,27.8934,27.9025,27.8751,27.8751,24817.0
2017-11-06 14:30:00,30.48,30.49,30.46,30.49,45123.0,27.8842,27.8934,27.8659,27.8934,45123.0
2017-11-06 14:35:00,30.49,30.49,30.45,30.47,25058.0,27.8934,27.8934,27.8568,27.8751,25058.0
2017-11-06 14:40:00,30.46,30.5,30.46,30.49,48389.0,27.8659,27.9025,27.8659,27.8934,48389.0
2017-11-06 14:45:00,30.49,30.5,30.48,30.49,21127.0,27.8934,27.9025,27.8842,27.8934,21127.0
2017-11-06 14:50:00,30.49,30.5,30.47,30.5,48437.0,27.8934,27.9025,27.8751,27.9025,48437.0
2017-11-06 14:55:00,30.5,30.5,30.49,30.5,37992.0,27.9025,27.9025,27.8934,27.9025,37992.0
2017-11-06 15:00:00,30.5,30.58,30.5,30.58,54185.0,27.9025,27.9757,27.9025,27.9757,54185.0
2017-11-06 15:05:00,30.57,30.58,30.54,30.55,31108.0,27.9665,27.9757,27.9391,27.9482,31108.0
2017-11-06 15:10:00,30.55,30.56,30.5,30.51,50007.0,27.9482,27.9574,27.9025,27.9117,50007.0
2017-11-06 15:15:00,30.51,30.55,30.5,30.55,41874.0,27.9117,27.9482,27.9025,27.9482,41874.0
2017-11-06 15:20:00,30.54,30.58,30.53,30.56,81672.0,27.9391,27.9757,27.9299,27.9574,81672.0
2017-11-06 15:25:00,30.55,30.55,30.51,30.51,72639.0,27.9482,27.9482,27.9117,27.9117,72639.0
2017-11-06 15:30:00,30.51,30.52,30.46,30.47,51099.0,27.9117,27.9208,27.8659,27.8751,51099.0
2017-11-06 15:35:00,30.48,30.49,30.44,30.46,109114.0,27.8842,27.8934,27.8476,27.8659,109114.0
2017-11-06 15:40:00,30.47,30.47,30.43,30.46,69112.0,27.8751,27.8751,27.8385,27.8659,69112.0
2017-11-06 15:45:00,30.47,30.5,30.46,30.5,61552.0,27.8751,27.9025,27.8659,27.9025,61552.0
2017-11-06 15:50:00,30.49,30.5,30.45,30.46,147996.0,27.8934,27.9025,27.8568,27.8659,147996.0
2017-11-06 15:55:00,30.46,30.5,30.45,30.5,219336.0,27.8659,27.9025,27.8568,27.9025,219336.0
2017-11-07 09:30:00,30.58,30.66,30.5,30.6,62172.0,27.9757,28.0489,27.9025,27.994,62172.0
2017-11-07 09:35:00,30.59,30.71,30.56,30.69,57162.0,27.9848,28.0946,27.9574,28.0763,57162.0
2017-11-07 09:40:00,30.7,30.7,30.59,30.66,20015.0,28.0855,28.0855,27.9848,28.0489,20015.0
2017-11-07 09:45:00,30.67,30.69,30.64,30.65,20661.0,28.058,28.0763,28.0306,28.0397,20661.0
2017-11-07 09:50:00,30.65,30.73,30.63,30.64,30254.0,28.0397,28.1129,28.0214,28.0306,30254.0
2017-11-07 09:55:00,30.63,30.69,30.62,30.62,27816.0,28.0214,28.0763,28.0123,28.0123,27816.0
2017-11-07 10:00:00,30.63,30.64,30.54,30.54,31300.0,28.0214,28.0306,27.9391,27.9391,31300.0
2017-11-07 10:05:00,30.53,30.57,30.49,30.56,34362.0,27.9299,27.9665,27.8934,27.9574,34362.0
2017-11-07 10:10:00,30.55,30.59,30.53,30.53,25183.0,27.9482,27.9848,27.9299,27.9299,25183.0
2017-11-07 10:15:00,30.54,30.59,30.52,30.57,28118.0,27.9391,27.9848,27.9208,27.9665,28118.0
2017-11-07 10:20:00,30.56,30.56,30.46,30.46,26222.0,27.9574,27.9574,27.8659,27.8659,26222.0
2017-11-07 10:25:00,30.46,30.53,30.44,30.52,31710.0,27.8659,27.9299,27.8476,27.9208,31710.0
2017-11-07 10:30:00,30.51,30.55,30.4,30.4,87712.0,27.9117,27.9482,27.811,27.811,87712.0
2017-11-07 10:35:00,30.4,30.44,30.36,30.43,65794.0,27.811,27.8476,27.7744,27.8385,65794.0
2017-11-07 10:40:00,30.43,30.46,30.39,30.46,50080.0,27.8385,27.8659,27.8019,27.8659,50080.0
2017-11-07 10:45:00,30.46,30.46,30.39,30.39,36222.0,27.8659,27.8659,27.8019,27.8019,36222.0
2017-11-07 10:50:00,30.39,30.47,30.39,30.46,36462.0,27.8019,27.8751,27.8019,27.8659,36462.0
2017-11-07 10:55:00,30.45,30.46,30.42,30.46,30203.0,27.8568,27.8659,27.8293,27.8659,30203.0
2017-11-07 11:00:00,30.45,30.51,30.44,30.48,35098.0,27.8568,27.9117,27.8476,27.8842,35098.0
2017-11-07 11:05:00,30.48,30.5,30.45,30.49,19683.0,27.8842,27.9025,27.8568,27.8934,19683.0
2017-11-07 11:10:00,30.49,30.54,30.48,30.51,34214.0,27.8934,27.9391,27.8842,27.9117,34214.0
2017-11-07 11:15:00,30.5,30.51,30.43,30.43,28928.0,27.9025,27.9117,27.8385,27.8385,28928.0
2017-11-07 11:20:00,30.42,30.43,30.35,30.38,60691.0,27.8293,27.8385,27.7653,27.7927,60691.0
2017-11-07 11:25:00,30.38,30.4,30.32,30.35,79452.0,27.7927,27.811,27.7378,27.7653,79452.0
2017-11-07 11:30:00,30.34,30.37,30.32,30.33,33129.0,27.7561,27.7836,27.7378,27.747,33129.0
2017-11-07 11:35:00,30.33,30.36,30.3,30.3,26442.0,27.747,27.7744,27.7195,27.7195,26442.0
2017-11-07 11:40:00,30.3,30.34,30.3,30.32,26818.0,27.7195,27.7561,27.7195,27.7378,26818.0
2017-11-07 11:45:00,30.32,30.37,30.31,30.35,31130.0,27.7378,27.7836,27.7287,27.7653,31130.0
2017-11-07 11:50:00,30.35,30.36,30.3,30.32,23247.0,27.7653,27.7744,27.7195,27.7378,23247.0
2017-11-07 11:55:00,30.32,30.34,30.28,30.3,26014.0,27.7378,27.7561,27.7012,27.7195,26014.0
2017-11-07 12:00:00,30.31,30.34,30.29,30.3,25059.0,27.7287,27.7561,27.7104,27.7195,25059.0
2017-11-07 12:05:00,30.3,30.31,30.27,30.31,24108.0,27.7195,27.7287,27.6921,27.7287,24108.0
2017-11-07 12:10:00,30.31,30.32,30.27,30.32,28558.0,27.7287,27.7378,27.6921,27.7378,28558.0
2017-11-07 12:15:00,30.31,30.34,30.26,30.28,31039.0,27.7287,27.7561,27.6829,27.7012,31039.0
2017-11-07 12:20:00,30.28,30.3,30.25,30.28,15621.0,27.7012,27.7195,27.6738,27.7012,15621.0
2017-11-07 12:25:00,30.28,30.32,30.28,30.31,18591.0,27.7012,27.7378,27.7012,27.7287,18591.0
2017-11-07 12:30:00,30.31,30.33,30.29,30.3,27584.0,27.7287,27.747,27.7104,27.7195,27584.0
2017-11-07 12:35:00,30.31,30.32,30.3,30.32,29677.0,27.7287,27.7378,27.7195,27.7378,29677.0
2017-11-07 12:40:00,30.32,30.34,30.29,30.3,16686.0,27.7378,27.7561,27.7104,27.7195,16686.0
2017-11-07 12:45:00,30.3,30.32,30.29,30.31,17250.0,27.7195,27.7378,27.7104,27.7287,17250.0
2017-11-07 12:50:00,30.31,30.35,30.31,30.34,21526.0,27.7287,27.7653,27.7287,27.7561,21526.0
2017-11-07 12:55:00,30.35,30.36,30.31,30.32,13869.0,27.7653,27.7744,27.7287,27.7378,13869.0
2017-11-07 13:00:00,30.33,30.35,30.31,30.34,17208.0,27.747,27.7653,27.7287,27.7561,17208.0
2017-11-07 13:05:00,30.34,30.36,30.33,30.36,26962.0,27.7561,27.7744,27.747,27.7744,26962.0
2017-11-07 13:10:00,30.36,30.39,30.35,30.35,11805.0,27.7744,27.8019,27.7653,27.7653,11805.0
2017-11-07 13:15:00,30.36,30.4,30.35,30.4,12867.0,27.7744,27.811,27.7653,27.811,12867.0
2017-11-07 13:20:00,30.4,30.43,30.38,30.42,15167.0,27.811,27.8385,27.7927,27.8293,15167.0
2017-11-07 13:25:00,30.42,30.42,30.37,30.41,13617.0,27.8293,27.8293,27.7836,27.8202,13617.0
2017-11-07 13:30:00,30.41,30.43,30.4,30.41,21738.0,27.8202,27.8385,27.811,27.8202,21738.0
2017-11-07 13:35:00,30.41,30.42,30.4,30.42,10966.0,27.8202,27.8293,27.811,27.8293,10966.0
2017-11-07 13:40:00,30.43,30.44,30.41,30.43,8514.0,27.8385,27.8476,27.8202,27.8385,8514.0
2017-11-07 13:45:00,30.42,30.43,30.39,30.42,12391.0,27.8293,27.8385,27.8019,27.8293,12391.0
2017-11-07 13:50:00,30.42,30.42,30.39,30.4,12930.0,27.8293,27.8293,27.8019,27.811,12930.0
2017-11-07 13:55:00,30.4,30.41,30.36,30.37,24338.0,27.811,27.8202,27.7744,27.7836,24338.0
2017-11-07 14:00:00,30.37,30.39,30.37,30.39,17756.0,27.7836,27.8019,27.7836,27.8019,17756.0
2017-11-07 14:05:00,30.39,30.41,30.38,30.4,21363.0,27.8019,27.8202,27.7927,27.811,21363.0
2017-11-07 14:10:00,30.4,30.4,30.36,30.38,18993.0,27.811,27.811,27.7744,27.7927,18993.0
2017-11-07 14:15:00,30.38,30.38,30.35,30.37,21910.0,27.7927,27.7927,27.7653,27.7836,21910.0
2017-11-07 14:20:00,30.37,30.42,30.37,30.42,47866.0,27.7836,27.8293,27.7836,27.8293,47866.0
2017-11-07 14:25:00,30.42,30.43,30.39,30.41,68873.0,27.8293,27.8385,27.8019,27.8202,68873.0
2017-11-07 14:30:00,30.41,30.41,30.37,30.39,13689.0,27.8202,27.8202,27.7836,27.8019,13689.0
2017-11-07 14:35:00,30.39,30.43,30.38,30.43,9681.0,27.8019,27.8385,27.7927,27.8385,9681.0
2017-11-07 14:40:00,30.43,30.43,30.39,30.41,11677.0,27.8385,27.8385,27.8019,27.8202,11677.0
2017-11-07 14:45:00,30.4,30.41,30.37,30.38,13349.0,27.811,27.8202,27.7836,27.7927,13349.0
2017-11-07 14:50:00,30.37,30.38,30.34,30.35,19855.0,27.7836,27.7927,27.7561,27.7653,19855.0
2017-11-07 14:55:00,30.35,30.36,30.32,30.32,17234.0,27.7653,27.7744,27.7378,27.7378,17234.0
2017-11-07 15:00:00,30.32,30.33,30.3,30.31,21236.0,27.7378,27.747,27.7195,27.7287,21236.0
2017-11-07 15:05:00,30.3,30.32,30.28,30.3,44537.0,27.7195,27.7378,27.7012,27.7195,44537.0
2017-11-07 15:10:00,30.31,30.32,30.27,30.28,99115.0,27.7287,27.7378,27.6921,27.7012,99115.0
2017-11-07 15:15:00,30.27,30.32,30.27,30.32,23751.0,27.6921,27.7378,27.6921,27.7378,23751.0
2017-11-07 15:20:00,30.32,30.33,30.29,30.32,17593.0,27.7378,27.747,27.7104,27.7378,17593.0
2017-11-07 15:25:00,30.33,30.34,30.31,30.34,25984.0,27.747,27.7561,27.7287,27.7561,25984.0
2017-11-07 15:30:00,30.34,30.39,30.34,30.38,29587.0,27.7561,27.8019,27.7561,27.7927,29587.0
2017-11-07 15:35:00,30.39,30.41,30.36,30.41,41053.0,27.8019,27.8202,27.7744,27.8202,41053.0
2017-11-07 15:40:00,30.4,30.42,30.39,30.41,50448.0,27.811,27.8293,27.8019,27.8202,50448.0
2017-11-07 15:45:00,30.41,30.42,30.39,30.42,54952.0,27.8202,27.8293,27.8019,27.8293,54952.0
2017-11-07 15:50:00,30.42,30.43,30.41,30.42,121449.0,27.8293,27.8385,27.8202,27.8293,121449.0
2017-11-07 15:55:00,30.43,30.44,30.41,30.44,262925.0,27.8385,27.8476,27.8202,27.8476,262925.0
2017-11-08 09:30:00,30.35,30.37,30.2,30.21,38761.0,27.7653,27.7836,27.6281,27.6372,38761.0
2017-11-08 09:35:00,30.21,30.31,30.19,30.23,39595.0,27.6372,27.7287,27.6189,27.6555,39595.0
2017-11-08 09:40:00,30.23,30.23,30.15,30.16,54245.0,27.6555,27.6555,27.5823,27.5915,54245.0
2017-11-08 09:45:00,30.16,30.23,30.16,30.17,42461.0,27.5915,27.6555,27.5915,27.6006,42461.0
2017-11-08 09:50:00,30.17,30.21,30.12,30.21,49334.0,27.6006,27.6372,27.5549,27.6372,49334.0
2017-11-08 09:55:00,30.22,30.22,30.15,30.15,20008.0,27.6464,27.6464,27.5823,27.5823,20008.0
2017-11-08 10:00:00,30.16,30.22,30.15,30.19,21387.0,27.5915,27.6464,27.5823,27.6189,21387.0
2017-11-08 10:05:00,30.19,30.26,30.17,30.25,25434.0,27.6189,27.6829,27.6006,27.6738,25434.0
2017-11-08 10:10:00,30.25,30.28,30.25,30.27,18632.0,27.6738,27.7012,27.6738,27.6921,18632.0
2017-11-08 10:15:00,30.26,30.26,30.17,30.18,27049.0,27.6829,27.6829,27.6006,27.6098,27049.0
2017-11-08 10:20:00,30.18,30.28,30.16,30.27,50401.0,27.6098,27.7012,27.5915,27.6921,50401.0
2017-11-08 10:25:00,30.26,30.31,30.22,30.23,31693.0,27.6829,27.7287,27.6464,27.6555,31693.0
2017-11-08 10:30:00,30.22,30.29,30.22,30.28,25093.0,27.6464,27.7104,27.6464,27.7012,25093.0
2017-11-08 10:35:00,30.28,30.3,30.23,30.27,22463.0,27.7012,27.7195,27.6555,27.6921,22463.0
2017-11-08 10:40:00,30.27,30.29,30.24,30.29,11835.0,27.6921,27.7104,27.6646,27.7104,11835.0
2017-11-08 10:45:00,30.29,30.3,30.28,30.3,16625.0,27.7104,27.7195,27.7012,27.7195,16625.0
2017-11-08 10:50:00,30.3,30.44,30.28,30.44,33718.0,27.7195,27.8476,27.7012,27.8476,33718.0
2017-11-08 10:55:00,30.45,30.53,30.43,30.44,114722.0,27.8568,27.9299,27.8385,27.8476,114722.0
2017-11-08 11:00:00,30.44,30.46,30.39,30.39,22811.0,27.8476,27.8659,27.8019,27.8019,22811.0
2017-11-08 11:05:00,30.38,30.43,30.37,30.4,13278.0,27.7927,27.8385,27.7836,27.811,13278.0
2017-11-08 11:10:00,30.41,30.44,30.39,30.43,24525.0,27.8202,27.8476,27.8019,27.8385,24525.0
2017-11-08 11:15:00,30.43,30.48,30.4,30.45,38166.0,27.8385,27.8842,27.811,27.8568,38166.0
2017-11-08 11:20:00,30.45,30.46,30.42,30.46,50367.0,27.8568,27.8659,27.8293,27.8659,50367.0
2017-11-08 11:25:00,30.46,30.52,30.45,30.52,30034.0,27.8659,27.9208,27.8568,27.9208,30034.0
2017-11-08 11:30:00,30.52,30.53,30.46,30.47,32177.0,27.9208,27.9299,27.8659,27.8751,32177.0
2017-11-08 11:35:00,30.47,30.52,30.47,30.5,25810.0,27.8751,27.9208,27.8751,27.9025,25810.0
2017-11-08 11:40:00,30.5,30.55,30.49,30.54,30909.0,27.9025,27.9482,27.8934,27.9391,30909.0
2017-11-08 11:45:00,30.55,30.55,30.47,30.48,16644.0,27.9482,27.9482,27.8751,27.8842,16644.0
2017-11-08 11:50:00,30.49,30.5,30.47,30.48,17581.0,27.8934,27.9025,27.8751,27.8842,17581.0
2017-11-08 11:55:00,30.48,30.55,30.47,30.54,14723.0,27.8842,27.9482,27.8751,27.9391,14723.0
2017-11-08 12:00:00,30.53,30.54,30.51,30.52,9894.0,27.9299,27.9391,27.9117,27.9208,9894.0
2017-11-08 12:05:00,30.51,30.55,30.5,30.54,15870.0,27.9117,27.9482,27.9025,27.9391,15870.0
2017-11-08 12:10:00,30.54,30.59,30.53,30.59,29049.0,27.9391,27.9848,27.9299,27.9848,29049.0
2017-11-08 12:15:00,30.59,30.6,30.56,30.6,17963.0,27.9848,27.994,27.9574,27.994,17963.0
2017-11-08 12:20:00,30.6,30.64,30.59,30.62,21940.0,27.994,28.0306,27.9848,28.0123,21940.0
2017-11-08 12:25:00,30.62,30.66,30.6,30.66,34178.0,28.0123,28.0489,27.994,28.0489,34178.0
2017-11-08 12:30:00,30.66,30.71,30.65,30.7,43111.0,28.0489,28.0946,28.0397,28.0855,43111.0
2017-11-08 12:35:00,30.7,30.72,30.68,30.71,21866.0,28.0855,28.1038,28.0672,28.0946,21866.0
2017-11-08 12:40:00,30.7,30.71,30.65,30.7,17820.0,28.0855,28.0946,28.0397,28.0855,17820.0
2017-11-08 12:45:00,30.7,30.73,30.69,30.71,16785.0,28.0855,28.1129,28.0763,28.0946,16785.0
2017-11-08 12:50:00,30.71,30.76,30.7,30.75,21514.0,28.0946,28.1404,28.0855,28.1312,21514.0
2017-11-08 12:55:00,30.75,30.77,30.74,30.74,21644.0,28.1312,28.1495,28.1221,28.1221,21644.0
2017-11-08 13:00:00,30.75,30.81,30.74,30.8,37275.0,28.1312,28.1861,28.1221,28.177,37275.0
2017-11-08 13:05:00,30.81,30.81,30.74,30.79,43244.0,28.1861,28.1861,28.1221,28.1678,43244.0
2017-11-08 13:10:00,30.79,30.8,30.74,30.75,15752.0,28.1678,28.177,28.1221,28.1312,15752.0
2017-11-08 13:15:00,30.74,30.8,30.74,30.76,15054.0,28.1221,28.177,28.1221,28.1404,15054.0
2017-11-08 13:20:00,30.76,30.79,30.75,30.78,14212.0,28.1404,28.1678,28.1312,28.1587,14212.0
2017-11-08 13:25:00,30.78,30.79,30.76,30.77,11295.0,28.1587,28.1678,28.1404,28.1495,11295.0
2017-11-08 13:30:00,30.78,30.8,30.77,30.8,24184.0,28.1587,28.177,28.1495,28.177,24184.0
2017-11-08 13:35:00,30.8,30.81,30.77,30.77,19036.0,28.177,28.1861,28.1495,28.1495,19036.0
2017-11-08 13:40:00,30.77,30.79,30.74,30.75,20943.0,28.1495,28.1678,28.1221,28.1312,20943.0
2017-11-08 13:45:00,30.75,30.84,30.75,30.81,25845.0,28.1312,28.2135,28.1312,28.1861,25845.0
2017-11-08 13:50:00,30.82,30.82,30.79,30.82,14351.0,28.1953,28.1953,28.1678,28.1953,14351.0
2017-11-08 13:55:00,30.82,30.82,30.8,30.81,17578.0,28.1953,28.1953,28.177,28.1861,17578.0
2017-11-08 14:00:00,30.81,30.85,30.79,30.84,20075.0,28.1861,28.2227,28.1678,28.2135,20075.0
2017-11-08 14:05:00,30.83,30.84,30.81,30.83,14522.0,28.2044,28.2135,28.1861,28.2044,14522.0
2017-11-08 14:10:00,30.83,30.87,30.82,30.86,40610.0,28.2044,28.241,28.1953,28.2318,40610.0
2017-11-08 14:15:00,30.86,30.87,30.84,30.85,19704.0,28.2318,28.241,28.2135,28.2227,19704.0
2017-11-08 14:20:00,30.86,30.93,30.85,30.93,64872.0,28.2318,28.2959,28.2227,28.2959,64872.0
2017-11-08 14:25:00,30.93,30.98,30.91,30.94,146304.0,28.2959,28.3416,28.2776,28.305,146304.0
2017-11-08 14:30:00,30.94,30.99,30.93,30.94,59505.0,28.305,28.3508,28.2959,28.305,59505.0
2017-11-08 14:35:00,30.94,30.95,30.91,30.92,114822.0,28.305,28.3142,28.2776,28.2867,114822.0
2017-11-08 14:40:00,30.92,30.97,30.91,30.93,66097.0,28.2867,28.3325,28.2776,28.2959,66097.0
2017-11-08 14:45:00,30.93,30.95,30.91,30.94,48542.0,28.2959,28.3142,28.2776,28.305,48542.0
2017-11-08 14:50:00,30.94,30.94,30.91,30.92,37236.0,28.305,28.305,28.2776,28.2867,37236.0
2017-11-08 14:55:00,30.92,30.94,30.89,30.91,47561.0,28.2867,28.305,28.2593,28.2776,47561.0
2017-11-08 15:00:00,30.91,30.93,30.86,30.87,22192.0,28.2776,28.2959,28.2318,28.241,22192.0
2017-11-08 15:05:00,30.87,30.89,30.86,30.86,30700.0,28.241,28.2593,28.2318,28.2318,30700.0
2017-11-08 15:10:00,30.87,30.87,30.85,30.85,33613.0,28.241,28.241,28.2227,28.2227,33613.0
2017-11-08 15:15:00,30.86,30.86,30.82,30.85,25677.0,28.2318,28.2318,28.1953,28.2227,25677.0
2017-11-08 15:20:00,30.85,30.86,30.83,30.86,33638.0,28.2227,28.2318,28.2044,28.2318,33638.0
2017-11-08 15:25:00,30.86,30.89,30.86,30.89,29998.0,28.2318,28.2593,28.2318,28.2593,29998.0
2017-11-08 15:30:00,30.89,30.91,30.89,30.91,36521.0,28.2593,28.2776,28.2593,28.2776,36521.0
2017-11-08 15:35:00,30.9,30.95,30.9,30.95,81136.0,28.2684,28.3142,28.2684,28.3142,81136.0
2017-11-08 15:40:00,30.95,30.95,30.93,30.94,40073.0,28.3142,28.3142,28.2959,28.305,40073.0
2017-11-08 15:45:00,30.94,30.94,30.87,30.87,109600.0,28.305,28.305,28.241,28.241,109600.0
2017-11-08 15:50:00,30.87,30.91,30.87,30.91,116512.0,28.241,28.2776,28.241,28.2776,116512.0
2017-11-08 15:55:00,30.91,30.92,30.88,30.9,282720.0,28.2776,28.2867,28.2501,28.2684,282720.0
2017-11-09 09:30:00,30.58,30.85,30.52,30.73,80209.0,27.9757,28.2227,27.9208,28.1129,80209.0
2017-11-09 09:35:00,30.72,30.89,30.71,30.89,115606.0,28.1038,28.2593,28.0946,28.2593,115606.0
2017-11-09 09:40:00,30.87,30.87,30.69,30.75,148635.0,28.241,28.241,28.0763,28.1312,148635.0
2017-11-09 09:45:00,30.75,30.9,30.73,30.89,47919.0,28.1312,28.2684,28.1129,28.2593,47919.0
2017-11-09 09:50:00,30.88,30.95,30.82,30.92,122962.0,28.2501,28.3142,28.1953,28.2867,122962.0
2017-11-09 09:55:00,30.91,31.02,30.84,31.0,68539.0,28.2776,28.3782,28.2135,28.3599,68539.0
2017-11-09 10:00:00,31.0,31.09,31.0,31.02,93640.0,28.3599,28.4423,28.3599,28.3782,93640.0
2017-11-09 10:05:00,31.01,31.16,31.01,31.16,68344.0,28.3691,28.5063,28.3691,28.5063,68344.0
2017-11-09 10:10:00,31.15,31.19,31.05,31.13,65861.0,28.4971,28.5337,28.4057,28.4789,65861.0
2017-11-09 10:15:00,31.14,31.17,31.05,31.15,29214.0,28.488,28.5154,28.4057,28.4971,29214.0
2017-11-09 10:20:00,31.15,31.22,31.11,31.15,77846.0,28.4971,28.5612,28.4606,28.4971,77846.0
2017-11-09 10:25:00,31.16,31.19,31.11,31.11,63300.0,28.5063,28.5337,28.4606,28.4606,63300.0
2017-11-09 10:30:00,31.11,31.12,30.96,31.03,74199.0,28.4606,28.4697,28.3233,28.3874,74199.0
2017-11-09 10:35:00,31.02,31.04,30.98,30.98,57902.0,28.3782,28.3965,28.3416,28.3416,57902.0
2017-11-09 10:40:00,30.98,31.13,30.97,31.11,71015.0,28.3416,28.4789,28.3325,28.4606,71015.0
2017-11-09 10:45:00,31.11,31.16,31.11,31.14,68254.0,28.4606,28.5063,28.4606,28.488,68254.0
2017-11-09 10:50:00,31.14,31.26,31.12,31.24,36921.0,28.488,28.5978,28.4697,28.5795,36921.0
2017-11-09 10:55:00,31.24,31.3,31.19,31.3,88592.0,28.5795,28.6344,28.5337,28.6344,88592.0
2017-11-09 11:00:00,31.29,31.29,31.18,31.2,33198.0,28.6252,28.6252,28.5246,28.5429,33198.0
2017-11-09 11:05:00,31.19,31.2,31.03,31.04,29947.0,28.5337,28.5429,28.3874,28.3965,29947.0
2017-11-09 11:10:00,31.03,31.09,31.01,31.09,22363.0,28.3874,28.4423,28.3691,28.4423,22363.0
2017-11-09 11:15:00,31.09,31.15,31.03,31.06,29974.0,28.4423,28.4971,28.3874,28.4148,29974.0
2017-11-09 11:20:00,31.06,31.08,30.94,30.95,61000.0,28.4148,28.4331,28.305,28.3142,61000.0
2017-11-09 11:25:00,30.95,30.96,30.89,30.91,89510.0,28.3142,28.3233,28.2593,28.2776,89510.0
2017-11-09 11:30:00,30.91,30.96,30.87,30.93,61378.0,28.2776,28.3233,28.241,28.2959,61378.0
2017-11-09 11:35:00,30.94,30.95,30.89,30.89,43455.0,28.305,28.3142,28.2593,28.2593,43455.0
2017-11-09 11:40:00,30.89,30.99,30.89,30.95,50271.0,28.2593,28.3508,28.2593,28.3142,50271.0
2017-11-09 11:45:00,30.95,30.95,30.87,30.9,51045.0,28.3142,28.3142,28.241,28.2684,51045.0
2017-11-09 11:50:00,30.9,30.94,30.84,30.87,29528.0,28.2684,28.305,28.2135,28.241,29528.0
2017-11-09 11:55:00,30.86,30.87,30.75,30.83,43801.0,28.2318,28.241,28.1312,28.2044,43801.0
2017-11-09 12:00:00,30.82,30.83,30.65,30.67,77504.0,28.1953,28.2044,28.0397,28.058,77504.0
2017-11-09 12:05:00,30.67,30.81,30.66,30.77,57266.0,28.058,28.1861,28.0489,28.1495,57266.0
2017-11-09 12:10:00,30.77,30.79,30.7,30.71,86268.0,28.1495,28.1678,28.0855,28.0946,86268.0
2017-11-09 12:15:00,30.69,30.8,30.68,30.8,17962.0,28.0763,28.177,28.0672,28.177,17962.0
2017-11-09 12:20:00,30.8,30.83,30.74,30.81,39327.0,28.177,28.2044,28.1221,28.1861,39327.0
2017-11-09 12:25:00,30.81,30.83,30.75,30.78,34337.0,28.1861,28.2044,28.1312,28.1587,34337.0
2017-11-09 12:30:00,30.77,30.8,30.74,30.78,35157.0,28.1495,28.177,28.1221,28.1587,35157.0
2017-11-09 12:35:00,30.79,30.92,30.79,30.87,34030.0,28.1678,28.2867,28.1678,28.241,34030.0
2017-11-09 12:40:00,30.87,30.88,30.81,30.84,20458.0,28.241,28.2501,28.1861,28.2135,20458.0
2017-11-09 12:45:00,30.85,30.89,30.78,30.89,18760.0,28.2227,28.2593,28.1587,28.2593,18760.0
2017-11-09 12:50:00,30.88,30.97,30.84,30.94,54971.0,28.2501,28.3325,28.2135,28.305,54971.0
2017-11-09 12:55:00,30.94,30.99,30.93,30.96,41803.0,28.305,28.3508,28.2959,28.3233,41803.0
2017-11-09 13:00:00,30.97,30.97,30.8,30.81,64711.0,28.3325,28.3325,28.177,28.1861,64711.0
2017-11-09 13:05:00,30.82,30.92,30.82,30.92,23384.0,28.1953,28.2867,28.1953,28.2867,23384.0
2017-11-09 13:10:00,30.92,30.95,30.88,30.92,35549.0,28.2867,28.3142,28.2501,28.2867,35549.0
2017-11-09 13:15:00,30.92,30.94,30.87,30.93,24743.0,28.2867,28.305,28.241,28.2959,24743.0
2017-11-09 13:20:00,30.92,30.97,30.91,30.92,37316.0,28.2867,28.3325,28.2776,28.2867,37316.0
2017-11-09 13:25:00,30.92,30.95,30.91,30.92,15829.0,28.2867,28.3142,28.2776,28.2867,15829.0
2017-11-09 13:30:00,30.92,30.98,30.91,30.94,13237.0,28.2867,28.3416,28.2776,28.305,13237.0
2017-11-09 13:35:00,30.94,30.96,30.91,30.91,17993.0,28.305,28.3233,28.2776,28.2776,17993.0
2017-11-09 13:40:00,30.91,30.95,30.91,30.92,10876.0,28.2776,28.3142,28.2776,28.2867,10876.0
2017-11-09 13:45:00,30.92,30.95,30.9,30.91,14242.0,28.2867,28.3142,28.2684,28.2776,14242.0
2017-11-09 13:50:00,30.9,30.91,30.87,30.89,32050.0,28.2684,28.2776,28.241,28.2593,32050.0
2017-11-09 13:55:00,30.89,30.9,30.85,30.88,31017.0,28.2593,28.2684,28.2227,28.2501,31017.0
2017-11-09 14:00:00,30.88,30.9,30.86,30.9,28342.0,28.2501,28.2684,28.2318,28.2684,28342.0
2017-11-09 14:05:00,30.9,31.02,30.89,31.01,40553.0,28.2684,28.3782,28.2593,28.3691,40553.0
2017-11-09 14:10:00,31.02,31.07,31.01,31.05,43622.0,28.3782,28.424,28.3691,28.4057,43622.0
2017-11-09 14:15:00,31.05,31.09,31.03,31.09,38103.0,28.4057,28.4423,28.3874,28.4423,38103.0
2017-11-09 14:20:00,31.09,31.12,31.07,31.09,33393.0,28.4423,28.4697,28.424,28.4423,33393.0
2017-11-09 14:25:00,31.08,31.09,31.03,31.07,33754.0,28.4331,28.4423,28.3874,28.424,33754.0
2017-11-09 14:30:00,31.08,31.11,31.04,31.06,45438.0,28.4331,28.4606,28.3965,28.4148,45438.0
2017-11-09 14:35:00,31.06,31.06,30.99,31.03,25271.0,28.4148,28.4148,28.3508,28.3874,25271.0
2017-11-09 14:40:00,31.03,31.06,31.01,31.04,44421.0,28.3874,28.4148,28.3691,28.3965,44421.0
2017-11-09 14:45:00,31.05,31.05,30.98,30.98,20123.0,28.4057,28.4057,28.3416,28.3416,20123.0
2017-11-09 14:50:00,30.98,31.03,30.98,31.02,18054.0,28.3416,28.3874,28.3416,28.3782,18054.0
2017-11-09 14:55:00,31.01,31.02,30.97,30.98,13838.0,28.3691,28.3782,28.3325,28.3416,13838.0
2017-11-09 15:00:00,30.99,31.04,30.98,31.01,39639.0,28.3508,28.3965,28.3416,28.3691,39639.0
2017-11-09 15:05:00,31.01,31.04,31.0,31.04,17794.0,28.3691,28.3965,28.3599,28.3965,17794.0
2017-11-09 15:10:00,31.04,31.05,30.99,31.0,29119.0,28.3965,28.4057,28.3508,28.3599,29119.0
2017-11-09 15:15:00,31.01,31.03,30.99,31.01,19920.0,28.3691,28.3874,28.3508,28.3691,19920.0
2017-11-09 15:20:00,31.01,31.04,30.99,31.01,31098.0,28.3691,28.3965,28.3508,28.3691,31098.0
2017-11-09 15:25:00,31.01,31.02,30.99,31.01,26267.0,28.3691,28.3782,28.3508,28.3691,26267.0
2017-11-09 15:30:00,31.02,31.07,31.02,31.05,37198.0,28.3782,28.424,28.3782,28.4057,37198.0
2017-11-09 15:35:00,31.05,31.09,31.04,31.09,31807.0,28.4057,28.4423,28.3965,28.4423,31807.0
2017-11-09 15:40:00,31.09,31.11,31.07,31.1,83438.0,28.4423,28.4606,28.424,28.4514,83438.0
2017-11-09 15:45:00,31.1,31.1,31.06,31.08,81187.0,28.4514,28.4514,28.4148,28.4331,81187.0
2017-11-09 15:50:00,31.08,31.11,31.07,31.11,96990.0,28.4331,28.4606,28.424,28.4606,96990.0
2017-11-09 15:55:00,31.11,31.12,31.07,31.08,399506.0,28.4606,28.4697,28.424,28.4331,399506.0
2017-11-10 09:30:00,30.97,31.03,30.83,30.93,54802.0,28.3325,28.3874,28.2044,28.2959,54802.0
2017-11-10 09:35:00,30.93,31.05,30.92,31.03,31351.0,28.2959,28.4057,28.2867,28.3874,31351.0
2017-11-10 09:40:00,31.03,31.12,30.98,31.01,31387.0,28.3874,28.4697,28.3416,28.3691,31387.0
2017-11-10 09:45:00,31.02,31.03,30.89,30.9,46664.0,28.3782,28.3874,28.2593,28.2684,46664.0
2017-11-10 09:50:00,30.91,31.06,30.9,31.02,73788.0,28.2776,28.4148,28.2684,28.3782,73788.0
2017-11-10 09:55:00,31.01,31.11,30.99,31.04,80149.0,28.3691,28.4606,28.3508,28.3965,80149.0
2017-11-10 10:00:00,31.04,31.12,31.02,31.02,59328.0,28.3965,28.4697,28.3782,28.3782,59328.0
2017-11-10 10:05:00,31.02,31.1,31.01,31.09,42724.0,28.3782,28.4514,28.3691,28.4423,42724.0
2017-11-10 10:10:00,31.09,31.14,31.09,31.13,34258.0,28.4423,28.488,28.4423,28.4789,34258.0
2017-11-10 10:15:00,31.13,31.16,31.07,31.08,23255.0,28.4789,28.5063,28.424,28.4331,23255.0
2017-11-10 10:20:00,31.07,31.08,31.03,31.08,26995.0,28.424,28.4331,28.3874,28.4331,26995.0
2017-11-10 10:25:00,31.08,31.09,31.04,31.05,17724.0,28.4331,28.4423,28.3965,28.4057,17724.0
2017-11-10 10:30:00,31.04,31.04,30.94,30.95,23788.0,28.3965,28.3965,28.305,28.3142,23788.0
2017-11-10 10:35:00,30.95,31.03,30.95,31.03,19136.0,28.3142,28.3874,28.3142,28.3874,19136.0
2017-11-10 10:40:00,31.04,31.11,31.03,31.09,44270.0,28.3965,28.4606,28.3874,28.4423,44270.0
2017-11-10 10:45:00,31.09,31.1,31.02,31.03,66014.0,28.4423,28.4514,28.3782,28.3874,66014.0
2017-11-10 10:50:00,31.02,31.03,30.95,30.97,33407.0,28.3782,28.3874,28.3142,28.3325,33407.0
2017-11-10 10:55:00,30.97,30.98,30.92,30.96,23582.0,28.3325,28.3416,28.2867,28.3233,23582.0
2017-11-10 11:00:00,30.97,31.02,30.97,31.0,12635.0,28.3325,28.3782,28.3325,28.3599,12635.0
2017-11-10 11:05:00,31.0,31.07,31.0,31.06,21378.0,28.3599,28.424,28.3599,28.4148,21378.0
2017-11-10 11:10:00,31.05,31.09,31.04,31.05,24687.0,28.4057,28.4423,28.3965,28.4057,24687.0
2017-11-10 11:15:00,31.04,31.07,31.01,31.07,30284.0,28.3965,28.424,28.3691,28.424,30284.0
2017-11-10 11:20:00,31.06,31.07,30.98,31.05,91785.0,28.4148,28.424,28.3416,28.4057,91785.0
2017-11-10 11:25:00,31.05,31.08,31.0,31.0,20640.0,28.4057,28.4331,28.3599,28.3599,20640.0
2017-11-10 11:30:00,31.01,31.08,31.01,31.07,25253.0,28.3691,28.4331,28.3691,28.424,25253.0
2017-11-10 11:35:00,31.07,31.09,31.05,31.07,28314.0,28.424,28.4423,28.4057,28.424,28314.0
2017-11-10 11:40:00,31.07,31.14,31.04,31.04,55682.0,28.424,28.488,28.3965,28.3965,55682.0
2017-11-10 11:45:00,31.05,31.14,31.04,31.13,38223.0,28.4057,28.488,28.3965,28.4789,38223.0
2017-11-10 11:50:00,31.12,31.14,31.11,31.13,46276.0,28.4697,28.488,28.4606,28.4789,46276.0
2017-11-10 11:55:00,31.14,31.16,31.11,31.12,22262.0,28.488,28.5063,28.4606,28.4697,22262.0
2017-11-10 12:00:00,31.11,31.17,31.11,31.12,72423.0,28.4606,28.5154,28.4606,28.4697,72423.0
2017-11-10 12:05:00,31.12,31.12,31.05,31.07,20894.0,28.4697,28.4697,28.4057,28.424,20894.0
2017-11-10 12:10:00,31.07,31.12,31.07,31.11,40486.0,28.424,28.4697,28.424,28.4606,40486.0
2017-11-10 12:15:00,31.1,31.15,31.1,31.14,33315.0,28.4514,28.4971,28.4514,28.488,33315.0
2017-11-10 12:20:00,31.14,31.15,31.12,31.15,10754.0,28.488,28.4971,28.4697,28.4971,10754.0
2017-11-10 12:25:00,31.15,31.2,31.14,31.2,21606.0,28.4971,28.5429,28.488,28.5429,21606.0
2017-11-10 12:30:00,31.2,31.2,31.15,31.17,41408.0,28.5429,28.5429,28.4971,28.5154,41408.0
2017-11-10 12:35:00,31.17,31.24,31.16,31.21,107480.0,28.5154,28.5795,28.5063,28.552,107480.0
2017-11-10 12:40:00,31.21,31.22,31.18,31.18,31744.0,28.552,28.5612,28.5246,28.5246,31744.0
2017-11-10 12:45:00,31.18,31.21,31.16,31.17,106860.0,28.5246,28.552,28.5063,28.5154,106860.0
2017-11-10 12:50:00,31.18,31.25,31.18,31.24,25310.0,28.5246,28.5886,28.5246,28.5795,25310.0
2017-11-10 12:55:00,31.24,31.26,31.17,31.19,51848.0,28.5795,28.5978,28.5154,28.5337,51848.0
2017-11-10 13:00:00,31.19,31.23,31.17,31.23,62684.0,28.5337,28.5703,28.5154,28.5703,62684.0
2017-11-10 13:05:00,31.23,31.27,31.23,31.27,34060.0,28.5703,28.6069,28.5703,28.6069,34060.0
2017-11-10 13:10:00,31.26,31.27,31.24,31.25,18268.0,28.5978,28.6069,28.5795,28.5886,18268.0
2017-11-10 13:15:00,31.25,31.31,31.24,31.31,46597.0,28.5886,28.6435,28.5795,28.6435,46597.0
2017-11-10 13:20:00,31.31,31.32,31.29,31.31,16338.0,28.6435,28.6527,28.6252,28.6435,16338.0
2017-11-10 13:25:00,31.3,31.31,31.25,31.31,137915.0,28.6344,28.6435,28.5886,28.6435,137915.0
2017-11-10 13:30:00,31.31,31.36,31.31,31.36,62167.0,28.6435,28.6893,28.6435,28.6893,62167.0
2017-11-10 13:35:00,31.36,31.36,31.27,31.29,27820.0,28.6893,28.6893,28.6069,28.6252,27820.0
2017-11-10 13:40:00,31.28,31.29,31.17,31.2,45320.0,28.6161,28.6252,28.5154,28.5429,45320.0
2017-11-10 13:45:00,31.2,31.22,31.16,31.19,36396.0,28.5429,28.5612,28.5063,28.5337,36396.0
2017-11-10 13:50:00,31.19,31.22,31.18,31.21,53884.0,28.5337,28.5612,28.5246,28.552,53884.0
2017-11-10 13:55:00,31.21,31.22,31.17,31.2,42131.0,28.552,28.5612,28.5154,28.5429,42131.0
2017-11-10 14:00:00,31.19,31.21,31.17,31.21,35992.0,28.5337,28.552,28.5154,28.552,35992.0
2017-11-10 14:05:00,31.21,31.27,31.2,31.27,58643.0,28.552,28.6069,28.5429,28.6069,58643.0
2017-11-10 14:10:00,31.27,31.31,31.26,31.3,75724.0,28.6069,28.6435,28.5978,28.6344,75724.0
2017-11-10 14:15:00,31.3,31.3,31.24,31.26,48888.0,28.6344,28.6344,28.5795,28.5978,48888.0
2017-11-10 14:20:00,31.26,31.26,31.22,31.24,44171.0,28.5978,28.5978,28.5612,28.5795,44171.0
2017-11-10 14:25:00,31.24,31.25,31.21,31.21,132365.0,28.5795,28.5886,28.552,28.552,132365.0
2017-11-10 14:30:00,31.21,31.27,31.2,31.26,35161.0,28.552,28.6069,28.5429,28.5978,35161.0
2017-11-10 14:35:00,31.27,31.28,31.26,31.28,25356.0,28.6069,28.6161,28.5978,28.6161,25356.0
2017-11-10 14:40:00,31.28,31.29,31.27,31.29,28175.0,28.6161,28.6252,28.6069,28.6252,28175.0
2017-11-10 14:45:00,31.29,31.29,31.27,31.28,24872.0,28.6252,28.6252,28.6069,28.6161,24872.0
2017-11-10 14:50:00,31.28,31.28,31.2,31.23,27711.0,28.6161,28.6161,28.5429,28.5703,27711.0
2017-11-10 14:55:00,31.23,31.27,31.22,31.26,99284.0,28.5703,28.6069,28.5612,28.5978,99284.0
2017-11-10 15:00:00,31.26,31.26,31.22,31.23,27214.0,28.5978,28.5978,28.5612,28.5703,27214.0
2017-11-10 15:05:00,31.23,31.29,31.22,31.29,61161.0,28.5703,28.6252,28.5612,28.6252,61161.0
2017-11-10 15:10:00,31.29,31.3,31.26,31.28,61626.0,28.6252,28.6344,28.5978,28.6161,61626.0
2017-11-10 15:15:00,31.28,31.29,31.27,31.28,22808.0,28.6161,28.6252,28.6069,28.6161,22808.0
2017-11-10 15:20:00,31.28,31.28,31.23,31.24,31862.0,28.6161,28.6161,28.5703,28.5795,31862.0
2017-11-10 15:25:00,31.24,31.26,31.21,31.21,50492.0,28.5795,28.5978,28.552,28.552,50492.0
2017-11-10 15:30:00,31.21,31.22,31.19,31.21,55339.0,28.552,28.5612,28.5337,28.552,55339.0
2017-11-10 15:35:00,31.21,31.21,31.17,31.18,92643.0,28.552,28.552,28.5154,28.5246,92643.0
2017-11-10 15:40:00,31.18,31.18,31.15,31.15,84429.0,28.5246,28.5246,28.4971,28.4971,84429.0
2017-11-10 15:45:00,31.15,31.19,31.12,31.13,206084.0,28.4971,28.5337,28.4697,28.4789,206084.0
2017-11-10 15:50:00,31.13,31.16,31.11,31.11,168602.0,28.4789,28.5063,28.4606,28.4606,168602.0
2017-11-10 15:55:00,31.12,31.16,31.11,31.14,332352.0,28.4697,28.5063,28.4606,28.488,332352.0
2017-11-13 09:30:00,31.11,31.23,31.1,31.14,29290.0,28.4606,28.5703,28.4514,28.488,29290.0
2017-11-13 09:35:00,31.11,31.16,31.09,31.14,63194.0,28.4606,28.5063,28.4423,28.488,63194.0
2017-11-13 09:40:00,31.16,31.16,31.07,31.1,25136.0,28.5063,28.5063,28.424,28.4514,25136.0
2017-11-13 09:45:00,31.11,31.19,31.1,31.15,34927.0,28.4606,28.5337,28.4514,28.4971,34927.0
2017-11-13 09:50:00,31.16,31.36,31.16,31.35,39723.0,28.5063,28.6893,28.5063,28.6801,39723.0
2017-11-13 09:55:00,31.33,31.34,31.26,31.29,30259.0,28.6618,28.671,28.5978,28.6252,30259.0
2017-11-13 10:00:00,31.29,31.32,31.28,31.3,28744.0,28.6252,28.6527,28.6161,28.6344,28744.0
2017-11-13 10:05:00,31.3,31.39,31.3,31.38,18758.0,28.6344,28.7167,28.6344,28.7076,18758.0
2017-11-13 10:10:00,31.39,31.46,31.38,31.41,21485.0,28.7167,28.7807,28.7076,28.735,21485.0
2017-11-13 10:15:00,31.4,31.41,31.31,31.35,29028.0,28.7259,28.735,28.6435,28.6801,29028.0
2017-11-13 10:20:00,31.34,31.42,31.34,31.4,30048.0,28.671,28.7442,28.671,28.7259,30048.0
2017-11-13 10:25:00,31.4,31.42,31.39,31.42,37437.0,28.7259,28.7442,28.7167,28.7442,37437.0
2017-11-13 10:30:00,31.42,31.44,31.39,31.4,41406.0,28.7442,28.7625,28.7167,28.7259,41406.0
2017-11-13 10:35:00,31.4,31.44,31.37,31.38,18657.0,28.7259,28.7625,28.6984,28.7076,18657.0
2017-11-13 10:40:00,31.38,31.39,31.33,31.37,21398.0,28.7076,28.7167,28.6618,28.6984,21398.0
2017-11-13 10:45:00,31.37,31.47,31.37,31.46,45742.0,28.6984,28.7899,28.6984,28.7807,45742.0
2017-11-13 10:50:00,31.46,31.49,31.44,31.45,32730.0,28.7807,28.8082,28.7625,28.7716,32730.0
2017-11-13 10:55:00,31.45,31.48,31.44,31.47,28355.0,28.7716,28.799,28.7625,28.7899,28355.0
2017-11-13 11:00:00,31.47,31.49,31.43,31.45,29562.0,28.7899,28.8082,28.7533,28.7716,29562.0
2017-11-13 11:05:00,31.45,31.49,31.44,31.48,31221.0,28.7716,28.8082,28.7625,28.799,31221.0
2017-11-13 11:10:00,31.48,31.5,31.46,31.5,19410.0,28.799,28.8173,28.7807,28.8173,19410.0
2017-11-13 11:15:00,31.5,31.53,31.47,31.52,60253.0,28.8173,28.8448,28.7899,28.8356,60253.0
2017-11-13 11:20:00,31.52,31.54,31.48,31.48,56223.0,28.8356,28.8539,28.799,28.799,56223.0
2017-11-13 11:25:00,31.48,31.49,31.43,31.46,32981.0,28.799,28.8082,28.7533,28.7807,32981.0
2017-11-13 11:30:00,31.46,31.5,31.44,31.45,30936.0,28.7807,28.8173,28.7625,28.7716,30936.0
2017-11-13 11:35:00,31.46,31.49,31.45,31.47,26325.0,28.7807,28.8082,28.7716,28.7899,26325.0
2017-11-13 11:40:00,31.46,31.47,31.43,31.47,35623.0,28.7807,28.7899,28.7533,28.7899,35623.0
2017-11-13 11:45:00,31.47,31.5,31.45,31.49,29214.0,28.7899,28.8173,28.7716,28.8082,29214.0
2017-11-13 11:50:00,31.49,31.51,31.47,31.5,26441.0,28.8082,28.8265,28.7899,28.8173,26441.0
2017-11-13 11:55:00,31.5,31.52,31.48,31.52,17924.0,28.8173,28.8356,28.799,28.8356,17924.0
2017-11-13 12:00:00,31.52,31.54,31.52,31.54,36662.0,28.8356,28.8539,28.8356,28.8539,36662.0
2017-11-13 12:05:00,31.54,31.55,31.49,31.51,23834.0,28.8539,28.8631,28.8082,28.8265,23834.0
2017-11-13 12:10:00,31.5,31.5,31.46,31.47,24804.0,28.8173,28.8173,28.7807,28.7899,24804.0
2017-11-13 12:15:00,31.49,31.5,31.47,31.49,23177.0,28.8082,28.8173,28.7899,28.8082,23177.0
2017-11-13 12:20:00,31.49,31.51,31.48,31.48,35059.0,28.8082,28.8265,28.799,28.799,35059.0
2017-11-13 12:25:00,31.48,31.52,31.48,31.51,39410.0,28.799,28.8356,28.799,28.8265,39410.0
2017-11-13 12:30:00,31.51,31.54,31.5,31.52,51825.0,28.8265,28.8539,28.8173,28.8356,51825.0
2017-11-13 12:35:00,31.52,31.54,31.52,31.54,37968.0,28.8356,28.8539,28.8356,28.8539,37968.0
2017-11-13 12:40:00,31.54,31.58,31.53,31.58,48990.0,28.8539,28.8905,28.8448,28.8905,48990.0
2017-11-13 12:45:00,31.58,31.58,31.55,31.56,25576.0,28.8905,28.8905,28.8631,28.8722,25576.0
2017-11-13 12:50:00,31.56,31.57,31.54,31.56,21728.0,28.8722,28.8814,28.8539,28.8722,21728.0
2017-11-13 12:55:00,31.56,31.57,31.54,31.55,22683.0,28.8722,28.8814,28.8539,28.8631,22683.0
2017-11-13 13:00:00,31.54,31.55,31.51,31.51,26099.0,28.8539,28.8631,28.8265,28.8265,26099.0
2017-11-13 13:05:00,31.52,31.54,31.51,31.54,54320.0,28.8356,28.8539,28.8265,28.8539,54320.0
2017-11-13 13:10:00,31.54,31.6,31.53,31.58,34286.0,28.8539,28.9088,28.8448,28.8905,34286.0
2017-11-13 13:15:00,31.59,31.62,31.59,31.61,37098.0,28.8997,28.9271,28.8997,28.918,37098.0
2017-11-13 13:20:00,31.61,31.63,31.6,31.63,29766.0,28.918,28.9363,28.9088,28.9363,29766.0
2017-11-13 13:25:00,31.63,31.63,31.58,31.58,35983.0,28.9363,28.9363,28.8905,28.8905,35983.0
2017-11-13 13:30:00,31.58,31.59,31.56,31.57,13136.0,28.8905,28.8997,28.8722,28.8814,13136.0
2017-11-13 13:35:00,31.58,31.59,31.57,31.59,26518.0,28.8905,28.8997,28.8814,28.8997,26518.0
2017-11-13 13:40:00,31.59,31.64,31.59,31.63,38566.0,28.8997,28.9454,28.8997,28.9363,38566.0
2017-11-13 13:45:00,31.63,31.63,31.6,31.6,24067.0,28.9363,28.9363,28.9088,28.9088,24067.0
2017-11-13 13:50:00,31.61,31.65,31.6,31.65,55937.0,28.918,28.9546,28.9088,28.9546,55937.0
2017-11-13 13:55:00,31.65,31.67,31.65,31.66,34026.0,28.9546,28.9729,28.9546,28.9637,34026.0
2017-11-13 14:00:00,31.66,31.66,31.62,31.65,23095.0,28.9637,28.9637,28.9271,28.9546,23095.0
2017-11-13 14:05:00,31.65,31.65,31.54,31.56,51305.0,28.9546,28.9546,28.8539,28.8722,51305.0
2017-11-13 14:10:00,31.56,31.59,31.55,31.58,21085.0,28.8722,28.8997,28.8631,28.8905,21085.0
2017-11-13 14:15:00,31.58,31.58,31.53,31.54,25935.0,28.8905,28.8905,28.8448,28.8539,25935.0
2017-11-13 14:20:00,31.54,31.54,31.5,31.51,26282.0,28.8539,28.8539,28.8173,28.8265,26282.0
2017-11-13 14:25:00,31.51,31.53,31.47,31.48,21571.0,28.8265,28.8448,28.7899,28.799,21571.0
2017-11-13 14:30:00,31.48,31.52,31.47,31.5,20767.0,28.799,28.8356,28.7899,28.8173,20767.0
2017-11-13 14:35:00,31.49,31.5,31.47,31.47,30965.0,28.8082,28.8173,28.7899,28.7899,30965.0
2017-11-13 14:40:00,31.47,31.49,31.46,31.47,29168.0,28.7899,28.8082,28.7807,28.7899,29168.0
2017-11-13 14:45:00,31.47,31.47,31.45,31.46,28595.0,28.7899,28.7899,28.7716,28.7807,28595.0
2017-11-13 14:50:00,31.46,31.47,31.43,31.43,16260.0,28.7807,28.7899,28.7533,28.7533,16260.0
2017-11-13 14:55:00,31.43,31.44,31.42,31.44,24420.0,28.7533,28.7625,28.7442,28.7625,24420.0
2017-11-13 15:00:00,31.43,31.46,31.43,31.46,19442.0,28.7533,28.7807,28.7533,28.7807,19442.0
2017-11-13 15:05:00,31.46,31.48,31.44,31.48,57159.0,28.7807,28.799,28.7625,28.799,57159.0
2017-11-13 15:10:00,31.48,31.52,31.47,31.52,14435.0,28.799,28.8356,28.7899,28.8356,14435.0
2017-11-13 15:15:00,31.52,31.55,31.51,31.55,62777.0,28.8356,28.8631,28.8265,28.8631,62777.0
2017-11-13 15:20:00,31.55,31.57,31.54,31.57,16452.0,28.8631,28.8814,28.8539,28.8814,16452.0
2017-11-13 15:25:00,31.57,31.57,31.51,31.52,58411.0,28.8814,28.8814,28.8265,28.8356,58411.0
2017-11-13 15:30:00,31.52,31.58,31.51,31.58,65377.0,28.8356,28.8905,28.8265,28.8905,65377.0
2017-11-13 15:35:00,31.58,31.58,31.54,31.54,88436.0,28.8905,28.8905,28.8539,28.8539,88436.0
2017-11-13 15:40:00,31.55,31.58,31.52,31.58,106864.0,28.8631,28.8905,28.8356,28.8905,106864.0
2017-11-13 15:45:00,31.58,31.59,31.55,31.58,115990.0,28.8905,28.8997,28.8631,28.8905,115990.0
2017-11-13 15:50:00,31.57,31.58,31.55,31.57,96187.0,28.8814,28.8905,28.8631,28.8814,96187.0
2017-11-13 15:55:00,31.57,31.58,31.54,31.56,379791.0,28.8814,28.8905,28.8539,28.8722,379791.0
2017-11-14 09:30:00,31.11,31.23,31.04,31.18,90340.0,28.4606,28.5703,28.3965,28.5246,90340.0
2017-11-14 09:35:00,31.19,31.36,31.17,31.33,40819.0,28.5337,28.6893,28.5154,28.6618,40819.0
2017-11-14 09:40:00,31.33,31.39,31.3,31.36,24556.0,28.6618,28.7167,28.6344,28.6893,24556.0
2017-11-14 09:45:00,31.36,31.62,31.35,31.59,127074.0,28.6893,28.9271,28.6801,28.8997,127074.0
2017-11-14 09:50:00,31.59,31.6,31.48,31.48,38890.0,28.8997,28.9088,28.799,28.799,38890.0
2017-11-14 09:55:00,31.48,31.55,31.47,31.48,28893.0,28.799,28.8631,28.7899,28.799,28893.0
2017-11-14 10:00:00,31.47,31.47,31.36,31.37,48334.0,28.7899,28.7899,28.6893,28.6984,48334.0
2017-11-14 10:05:00,31.37,31.41,31.34,31.37,39915.0,28.6984,28.735,28.671,28.6984,39915.0
2017-11-14 10:10:00,31.37,31.48,31.37,31.43,43592.0,28.6984,28.799,28.6984,28.7533,43592.0
2017-11-14 10:15:00,31.43,31.46,31.39,31.43,73016.0,28.7533,28.7807,28.7167,28.7533,73016.0
2017-11-14 10:20:00,31.43,31.49,31.42,31.49,48079.0,28.7533,28.8082,28.7442,28.8082,48079.0
2017-11-14 10:25:00,31.49,31.49,31.45,31.47,33383.0,28.8082,28.8082,28.7716,28.7899,33383.0
2017-11-14 10:30:00,31.47,31.52,31.46,31.52,51651.0,28.7899,28.8356,28.7807,28.8356,51651.0
2017-11-14 10:35:00,31.51,31.51,31.45,31.47,43757.0,28.8265,28.8265,28.7716,28.7899,43757.0
2017-11-14 10:40:00,31.47,31.48,31.43,31.46,34886.0,28.7899,28.799,28.7533,28.7807,34886.0
2017-11-14 10:45:00,31.45,31.56,31.45,31.56,56075.0,28.7716,28.8722,28.7716,28.8722,56075.0
2017-11-14 10:50:00,31.56,31.58,31.52,31.57,53975.0,28.8722,28.8905,28.8356,28.8814,53975.0
2017-11-14 10:55:00,31.57,31.6,31.53,31.55,63418.0,28.8814,28.9088,28.8448,28.8631,63418.0
2017-11-14 11:00:00,31.54,31.55,31.43,31.46,54074.0,28.8539,28.8631,28.7533,28.7807,54074.0
2017-11-14 11:05:00,31.46,31.5,31.46,31.49,24031.0,28.7807,28.8173,28.7807,28.8082,24031.0
2017-11-14 11:10:00,31.49,31.52,31.48,31.52,28320.0,28.8082,28.8356,28.799,28.8356,28320.0
2017-11-14 11:15:00,31.52,31.52,31.46,31.5,32556.0,28.8356,28.8356,28.7807,28.8173,32556.0
2017-11-14 11:20:00,31.51,31.53,31.48,31.48,18956.0,28.8265,28.8448,28.799,28.799,18956.0
2017-11-14 11:25:00,31.49,31.52,31.48,31.52,31678.0,28.8082,28.8356,28.799,28.8356,31678.0
2017-11-14 11:30:00,31.52,31.55,31.51,31.54,59777.0,28.8356,28.8631,28.8265,28.8539,59777.0
2017-11-14 11:35:00,31.54,31.58,31.51,31.58,35718.0,28.8539,28.8905,28.8265,28.8905,35718.0
2017-11-14 11:40:00,31.58,31.65,31.57,31.65,75763.0,28.8905,28.9546,28.8814,28.9546,75763.0
2017-11-14 11:45:00,31.65,31.7,31.55,31.55,60540.0,28.9546,29.0003,28.8631,28.8631,60540.0
2017-11-14 11:50:00,31.55,31.62,31.53,31.62,23446.0,28.8631,28.9271,28.8448,28.9271,23446.0
2017-11-14 11:55:00,31.61,31.64,31.58,31.59,38096.0,28.918,28.9454,28.8905,28.8997,38096.0
2017-11-14 12:00:00,31.59,31.6,31.56,31.6,9269.0,28.8997,28.9088,28.8722,28.9088,9269.0
2017-11-14 12:05:00,31.6,31.64,31.56,31.64,38517.0,28.9088,28.9454,28.8722,28.9454,38517.0
2017-11-14 12:10:00,31.64,31.66,31.63,31.66,24180.0,28.9454,28.9637,28.9363,28.9637,24180.0
2017-11-14 12:15:00,31.66,31.7,31.65,31.69,40823.0,28.9637,29.0003,28.9546,28.9912,40823.0
2017-11-14 12:20:00,31.7,31.71,31.67,31.71,27793.0,29.0003,29.0095,28.9729,29.0095,27793.0
2017-11-14 12:25:00,31.71,31.71,31.67,31.68,48563.0,29.0095,29.0095,28.9729,28.982,48563.0
2017-11-14 12:30:00,31.68,31.71,31.67,31.71,24327.0,28.982,29.0095,28.9729,29.0095,24327.0
2017-11-14 12:35:00,31.7,31.72,31.67,31.68,33868.0,29.0003,29.0186,28.9729,28.982,33868.0
2017-11-14 12:40:00,31.68,31.71,31.67,31.71,15721.0,28.982,29.0095,28.9729,29.0095,15721.0
2017-11-14 12:45:00,31.71,31.72,31.69,31.69,24616.0,29.0095,29.0186,28.9912,28.9912,24616.0
2017-11-14 12:50:00,31.68,31.69,31.59,31.6,32180.0,28.982,28.9912,28.8997,28.9088,32180.0
2017-11-14 12:55:00,31.6,31.62,31.57,31.59,18874.0,28.9088,28.9271,28.8814,28.8997,18874.0
2017-11-14 13:00:00,31.58,31.61,31.56,31.6,20053.0,28.8905,28.918,28.8722,28.9088,20053.0
2017-11-14 13:05:00,31.6,31.6,31.58,31.6,13801.0,28.9088,28.9088,28.8905,28.9088,13801.0
2017-11-14 13:10:00,31.6,31.67,31.59,31.67,22002.0,28.9088,28.9729,28.8997,28.9729,22002.0
2017-11-14 13:15:00,31.67,31.68,31.64,31.64,24697.0,28.9729,28.982,28.9454,28.9454,24697.0
2017-11-14 13:20:00,31.64,31.66,31.62,31.64,17027.0,28.9454,28.9637,28.9271,28.9454,17027.0
2017-11-14 13:25:00,31.64,31.66,31.62,31.65,19474.0,28.9454,28.9637,28.9271,28.9546,19474.0
2017-11-14 13:30:00,31.64,31.68,31.64,31.68,16791.0,28.9454,28.982,28.9454,28.982,16791.0
2017-11-14 13:35:00,31.68,31.76,31.67,31.75,42848.0,28.982,29.0552,28.9729,29.046,42848.0
2017-11-14 13:40:00,31.75,31.79,31.75,31.78,29084.0,29.046,29.0826,29.046,29.0735,29084.0
2017-11-14 13:45:00,31.78,31.85,31.77,31.8,38366.0,29.0735,29.1375,29.0643,29.0918,38366.0
2017-11-14 13:50:00,31.81,31.81,31.76,31.78,21161.0,29.1009,29.1009,29.0552,29.0735,21161.0
2017-11-14 13:55:00,31.78,31.83,31.77,31.81,25783.0,29.0735,29.1192,29.0643,29.1009,25783.0
2017-11-14 14:00:00,31.81,31.81,31.76,31.79,26895.0,29.1009,29.1009,29.0552,29.0826,26895.0
2017-11-14 14:05:00,31.79,31.82,31.78,31.81,30954.0,29.0826,29.1101,29.0735,29.1009,30954.0
2017-11-14 14:10:00,31.81,31.82,31.79,31.79,23886.0,29.1009,29.1101,29.0826,29.0826,23886.0
2017-11-14 14:15:00,31.79,31.8,31.77,31.8,26425.0,29.0826,29.0918,29.0643,29.0918,26425.0
2017-11-14 14:20:00,31.8,31.86,31.79,31.8,57293.0,29.0918,29.1467,29.0826,29.0918,57293.0
2017-11-14 14:25:00,31.8,31.85,31.79,31.85,37252.0,29.0918,29.1375,29.0826,29.1375,37252.0
2017-11-14 14:30:00,31.85,31.88,31.81,31.81,67491.0,29.1375,29.165,29.1009,29.1009,67491.0
2017-11-14 14:35:00,31.81,31.84,31.8,31.83,39703.0,29.1009,29.1284,29.0918,29.1192,39703.0
2017-11-14 14:40:00,31.84,31.84,31.75,31.77,35165.0,29.1284,29.1284,29.046,29.0643,35165.0
2017-11-14 14:45:00,31.77,31.79,31.76,31.76,32370.0,29.0643,29.0826,29.0552,29.0552,32370.0
2017-11-14 14:50:00,31.77,31.83,31.76,31.83,50910.0,29.0643,29.1192,29.0552,29.1192,50910.0
2017-11-14 14:55:00,31.82,31.83,31.8,31.82,29045.0,29.1101,29.1192,29.0918,29.1101,29045.0
2017-11-14 15:00:00,31.82,31.83,31.8,31.81,30268.0,29.1101,29.1192,29.0918,29.1009,30268.0
2017-11-14 15:05:00,31.81,31.82,31.78,31.79,31307.0,29.1009,29.1101,29.0735,29.0826,31307.0
2017-11-14 15:10:00,31.78,31.83,31.78,31.82,53802.0,29.0735,29.1192,29.0735,29.1101,53802.0
2017-11-14 15:15:00,31.83,31.83,31.75,31.76,64671.0,29.1192,29.1192,29.046,29.0552,64671.0
2017-11-14 15:20:00,31.75,31.77,31.74,31.75,59227.0,29.046,29.0643,29.0369,29.046,59227.0
2017-11-14 15:25:00,31.74,31.74,31.7,31.71,67322.0,29.0369,29.0369,29.0003,29.0095,67322.0
2017-11-14 15:30:00,31.71,31.71,31.69,31.71,59661.0,29.0095,29.0095,28.9912,29.0095,59661.0
2017-11-14 15:35:00,31.71,31.75,31.7,31.73,56677.0,29.0095,29.046,29.0003,29.0278,56677.0
2017-11-14 15:40:00,31.72,31.75,31.7,31.75,79080.0,29.0186,29.046,29.0003,29.046,79080.0
2017-11-14 15:45:00,31.75,31.77,31.73,31.73,127861.0,29.046,29.0643,29.0278,29.0278,127861.0
2017-11-14 15:50:00,31.74,31.77,31.73,31.77,117025.0,29.0369,29.0643,29.0278,29.0643,117025.0
2017-11-14 15:55:00,31.77,31.79,31.76,31.78,293900.0,29.0643,29.0826,29.0552,29.0735,293900.0
2017-11-15 09:30:00,31.65,31.69,31.38,31.39,68735.0,28.9546,28.9912,28.7076,28.7167,68735.0
2017-11-15 09:35:00,31.4,31.45,31.3,31.31,110087.0,28.7259,28.7716,28.6344,28.6435,110087.0
2017-11-15 09:40:00,31.32,31.39,31.3,31.31,66520.0,28.6527,28.7167,28.6344,28.6435,66520.0
2017-11-15 09:45:00,31.31,31.38,31.28,31.35,32827.0,28.6435,28.7076,28.6161,28.6801,32827.0
2017-11-15 09:50:00,31.34,31.37,31.32,31.35,60458.0,28.671,28.6984,28.6527,28.6801,60458.0
2017-11-15 09:55:00,31.35,31.36,31.32,31.36,26037.0,28.6801,28.6893,28.6527,28.6893,26037.0
2017-11-15 10:00:00,31.36,31.4,31.35,31.36,36380.0,28.6893,28.7259,28.6801,28.6893,36380.0
2017-11-15 10:05:00,31.37,31.43,31.36,31.42,33193.0,28.6984,28.7533,28.6893,28.7442,33193.0
2017-11-15 10:10:00,31.42,31.44,31.4,31.43,17412.0,28.7442,28.7625,28.7259,28.7533,17412.0
2017-11-15 10:15:00,31.43,31.48,31.43,31.47,15310.0,28.7533,28.799,28.7533,28.7899,15310.0
2017-11-15 10:20:00,31.48,31.48,31.43,31.44,29051.0,28.799,28.799,28.7533,28.7625,29051.0
2017-11-15 10:25:00,31.44,31.45,31.38,31.38,18822.0,28.7625,28.7716,28.7076,28.7076,18822.0
2017-11-15 10:30:00,31.38,31.4,31.36,31.4,27252.0,28.7076,28.7259,28.6893,28.7259,27252.0
2017-11-15 10:35:00,31.41,31.47,31.41,31.45,55608.0,28.735,28.7899,28.735,28.7716,55608.0
2017-11-15 10:40:00,31.45,31.49,31.43,31.45,102834.0,28.7716,28.8082,28.7533,28.7716,102834.0
2017-11-15 10:45:00,31.45,31.52,31.45,31.5,32750.0,28.7716,28.8356,28.7716,28.8173,32750.0
2017-11-15 10:50:00,31.49,31.49,31.43,31.44,27157.0,28.8082,28.8082,28.7533,28.7625,27157.0
2017-11-15 10:55:00,31.44,31.56,31.44,31.56,29489.0,28.7625,28.8722,28.7625,28.8722,29489.0
2017-11-15 11:00:00,31.56,31.63,31.56,31.63,96610.0,28.8722,28.9363,28.8722,28.9363,96610.0
2017-11-15 11:05:00,31.63,31.65,31.61,31.65,38584.0,28.9363,28.9546,28.918,28.9546,38584.0
2017-11-15 11:10:00,31.65,31.66,31.57,31.58,69307.0,28.9546,28.9637,28.8814,28.8905,69307.0
2017-11-15 11:15:00,31.57,31.59,31.54,31.55,25314.0,28.8814,28.8997,28.8539,28.8631,25314.0
2017-11-15 11:20:00,31.54,31.58,31.51,31.54,36661.0,28.8539,28.8905,28.8265,28.8539,36661.0
2017-11-15 11:25:00,31.55,31.57,31.48,31.5,47201.0,28.8631,28.8814,28.799,28.8173,47201.0
2017-11-15 11:30:00,31.5,31.51,31.47,31.48,128886.0,28.8173,28.8265,28.7899,28.799,128886.0
2017-11-15 11:35:00,31.47,31.52,31.45,31.46,51805.0,28.7899,28.8356,28.7716,28.7807,51805.0
2017-11-15 11:40:00,31.47,31.5,31.46,31.48,35658.0,28.7899,28.8173,28.7807,28.799,35658.0
2017-11-15 11:45:00,31.49,31.53,31.48,31.53,27817.0,28.8082,28.8448,28.799,28.8448,27817.0
2017-11-15 11:50:00,31.53,31.55,31.49,31.54,67880.0,28.8448,28.8631,28.8082,28.8539,67880.0
2017-11-15 11:55:00,31.55,31.6,31.54,31.6,33086.0,28.8631,28.9088,28.8539,28.9088,33086.0
2017-11-15 12:00:00,31.6,31.6,31.52,31.52,30345.0,28.9088,28.9088,28.8356,28.8356,30345.0
2017-11-15 12:05:00,31.52,31.57,31.52,31.56,20487.0,28.8356,28.8814,28.8356,28.8722,20487.0
2017-11-15 12:10:00,31.57,31.61,31.54,31.61,35891.0,28.8814,28.918,28.8539,28.918,35891.0
2017-11-15 12:15:00,31.61,31.62,31.58,31.62,20684.0,28.918,28.9271,28.8905,28.9271,20684.0
2017-11-15 12:20:00,31.62,31.67,31.59,31.66,35559.0,28.9271,28.9729,28.8997,28.9637,35559.0
2017-11-15 12:25:00,31.67,31.71,31.65,31.67,37162.0,28.9729,29.0095,28.9546,28.9729,37162.0
2017-11-15 12:30:00,31.68,31.68,31.64,31.66,34403.0,28.982,28.982,28.9454,28.9637,34403.0
2017-11-15 12:35:00,31.66,31.67,31.61,31.65,28649.0,28.9637,28.9729,28.918,28.9546,28649.0
2017-11-15 12:40:00,31.65,31.65,31.6,31.6,16132.0,28.9546,28.9546,28.9088,28.9088,16132.0
2017-11-15 12:45:00,31.6,31.61,31.56,31.58,21552.0,28.9088,28.918,28.8722,28.8905,21552.0
2017-11-15 12:50:00,31.57,31.65,31.57,31.62,68837.0,28.8814,28.9546,28.8814,28.9271,68837.0
2017-11-15 12:55:00,31.61,31.62,31.58,31.6,25338.0,28.918,28.9271,28.8905,28.9088,25338.0
2017-11-15 13:00:00,31.6,31.63,31.59,31.63,15126.0,28.9088,28.9363,28.8997,28.9363,15126.0
2017-11-15 13:05:00,31.63,31.68,31.62,31.68,32334.0,28.9363,28.982,28.9271,28.982,32334.0
2017-11-15 13:10:00,31.68,31.71,31.61,31.63,61267.0,28.982,29.0095,28.918,28.9363,61267.0
2017-11-15 13:15:00,31.63,31.63,31.61,31.63,12670.0,28.9363,28.9363,28.918,28.9363,12670.0
2017-11-15 13:20:00,31.64,31.65,31.6,31.63,21965.0,28.9454,28.9546,28.9088,28.9363,21965.0
2017-11-15 13:25:00,31.63,31.63,31.61,31.61,12005.0,28.9363,28.9363,28.918,28.918,12005.0
2017-11-15 13:30:00,31.62,31.63,31.61,31.63,9748.0,28.9271,28.9363,28.918,28.9363,9748.0
2017-11-15 13:35:00,31.63,31.64,31.61,31.62,13713.0,28.9363,28.9454,28.918,28.9271,13713.0
2017-11-15 13:40:00,31.62,31.68,31.61,31.67,24514.0,28.9271,28.982,28.918,28.9729,24514.0
2017-11-15 13:45:00,31.67,31.68,31.65,31.68,30869.0,28.9729,28.982,28.9546,28.982,30869.0
2017-11-15 13:50:00,31.68,31.69,31.66,31.67,35988.0,28.982,28.9912,28.9637,28.9729,35988.0
2017-11-15 13:55:00,31.67,31.68,31.65,31.68,45065.0,28.9729,28.982,28.9546,28.982,45065.0
2017-11-15 14:00:00,31.67,31.69,31.67,31.68,56419.0,28.9729,28.9912,28.9729,28.982,56419.0
2017-11-15 14:05:00,31.68,31.7,31.67,31.67,44602.0,28.982,29.0003,28.9729,28.9729,44602.0
2017-11-15 14:10:00,31.67,31.68,31.64,31.65,40699.0,28.9729,28.982,28.9454,28.9546,40699.0
2017-11-15 14:15:00,31.64,31.65,31.61,31.61,51149.0,28.9454,28.9546,28.918,28.918,51149.0
2017-11-15 14:20:00,31.61,31.65,31.6,31.65,29461.0,28.918,28.9546,28.9088,28.9546,29461.0
2017-11-15 14:25:00,31.65,31.71,31.64,31.71,45282.0,28.9546,29.0095,28.9454,29.0095,45282.0
2017-11-15 14:30:00,31.71,31.72,31.68,31.72,42262.0,29.0095,29.0186,28.982,29.0186,42262.0
2017-11-15 14:35:00,31.71,31.74,31.7,31.73,56133.0,29.0095,29.0369,29.0003,29.0278,56133.0
2017-11-15 14:40:00,31.72,31.73,31.72,31.73,17159.0,29.0186,29.0278,29.0186,29.0278,17159.0
2017-11-15 14:45:00,31.73,31.73,31.69,31.69,27531.0,29.0278,29.0278,28.9912,28.9912,27531.0
2017-11-15 14:50:00,31.7,31.7,31.67,31.68,20192.0,29.0003,29.0003,28.9729,28.982,20192.0
2017-11-15 14:55:00,31.69,31.71,31.67,31.7,35414.0,28.9912,29.0095,28.9729,29.0003,35414.0
2017-11-15 15:00:00,31.7,31.71,31.69,31.69,17547.0,29.0003,29.0095,28.9912,28.9912,17547.0
2017-11-15 15:05:00,31.69,31.7,31.69,31.7,13893.0,28.9912,29.0003,28.9912,29.0003,13893.0
2017-11-15 15:10:00,31.7,31.7,31.69,31.7,19158.0,29.0003,29.0003,28.9912,29.0003,19158.0
2017-11-15 15:15:00,31.69,31.7,31.69,31.69,19931.0,28.9912,29.0003,28.9912,28.9912,19931.0
2017-11-15 15:20:00,31.7,31.7,31.65,31.66,46144.0,29.0003,29.0003,28.9546,28.9637,46144.0
2017-11-15 15:25:00,31.66,31.67,31.64,31.65,27270.0,28.9637,28.9729,28.9454,28.9546,27270.0
2017-11-15 15:30:00,31.65,31.67,31.64,31.67,41548.0,28.9546,28.9729,28.9454,28.9729,41548.0
2017-11-15 15:35:00,31.67,31.7,31.66,31.7,58365.0,28.9729,29.0003,28.9637,29.0003,58365.0
2017-11-15 15:40:00,31.69,31.7,31.66,31.68,60595.0,28.9912,29.0003,28.9637,28.982,60595.0
2017-11-15 15:45:00,31.69,31.72,31.68,31.71,83557.0,28.9912,29.0186,28.982,29.0095,83557.0
2017-11-15 15:50:00,31.71,31.73,31.7,31.72,215553.0,29.0095,29.0278,29.0003,29.0186,215553.0
2017-11-15 15:55:00,31.72,31.76,31.72,31.73,233749.0,29.0186,29.0552,29.0186,29.0278,233749.0
2017-11-16 09:30:00,31.78,31.9,31.78,31.88,91606.0,29.0735,29.1833,29.0735,29.165,91606.0
2017-11-16 09:35:00,31.89,31.94,31.78,31.82,80404.0,29.1741,29.2199,29.0735,29.1101,80404.0
2017-11-16 09:40:00,31.82,31.88,31.78,31.79,41679.0,29.1101,29.165,29.0735,29.0826,41679.0
2017-11-16 09:45:00,31.78,31.79,31.69,31.7,85415.0,29.0735,29.0826,28.9912,29.0003,85415.0
2017-11-16 09:50:00,31.71,31.85,31.7,31.85,76048.0,29.0095,29.1375,29.0003,29.1375,76048.0
2017-11-16 09:55:00,31.85,31.86,31.77,31.8,65064.0,29.1375,29.1467,29.0643,29.0918,65064.0
2017-11-16 10:00:00,31.8,31.81,31.73,31.77,79123.0,29.0918,29.1009,29.0278,29.0643,79123.0
2017-11-16 10:05:00,31.77,31.88,31.76,31.88,58112.0,29.0643,29.165,29.0552,29.165,58112.0
2017-11-16 10:10:00,31.87,31.91,31.83,31.83,70964.0,29.1558,29.1924,29.1192,29.1192,70964.0
2017-11-16 10:15:00,31.83,31.89,31.81,31.88,64826.0,29.1192,29.1741,29.1009,29.165,64826.0
2017-11-16 10:20:00,31.88,31.89,31.85,31.89,53035.0,29.165,29.1741,29.1375,29.1741,53035.0
2017-11-16 10:25:00,31.89,31.93,31.85,31.85,52080.0,29.1741,29.2107,29.1375,29.1375,52080.0
2017-11-16 10:30:00,31.85,31.89,31.8,31.89,50793.0,29.1375,29.1741,29.0918,29.1741,50793.0
2017-11-16 10:35:00,31.89,31.89,31.84,31.86,68246.0,29.1741,29.1741,29.1284,29.1467,68246.0
2017-11-16 10:40:00,31.87,31.89,31.82,31.83,93087.0,29.1558,29.1741,29.1101,29.1192,93087.0
2017-11-16 10:45:00,31.83,31.94,31.83,31.93,52435.0,29.1192,29.2199,29.1192,29.2107,52435.0
2017-11-16 10:50:00,31.93,32.0,31.93,31.96,51843.0,29.2107,29.2748,29.2107,29.2382,51843.0
2017-11-16 10:55:00,31.97,31.99,31.91,31.95,41366.0,29.2473,29.2656,29.1924,29.229,41366.0
2017-11-16 11:00:00,31.95,32.0,31.88,31.9,56306.0,29.229,29.2748,29.165,29.1833,56306.0
2017-11-16 11:05:00,31.9,31.95,31.89,31.91,56686.0,29.1833,29.229,29.1741,29.1924,56686.0
2017-11-16 11:10:00,31.91,31.92,31.86,31.87,56550.0,29.1924,29.2016,29.1467,29.1558,56550.0
2017-11-16 11:15:00,31.87,31.93,31.87,31.9,36519.0,29.1558,29.2107,29.1558,29.1833,36519.0
2017-11-16 11:20:00,31.9,31.95,31.89,31.93,31456.0,29.1833,29.229,29.1741,29.2107,31456.0
2017-11-16 11:25:00,31.94,31.95,31.88,31.9,41698.0,29.2199,29.229,29.165,29.1833,41698.0
2017-11-16 11:30:00,31.9,31.95,31.89,31.91,36892.0,29.1833,29.229,29.1741,29.1924,36892.0
2017-11-16 11:35:00,31.91,31.91,31.88,31.88,34367.0,29.1924,29.1924,29.165,29.165,34367.0
2017-11-16 11:40:00,31.88,31.92,31.88,31.92,36732.0,29.165,29.2016,29.165,29.2016,36732.0
2017-11-16 11:45:00,31.93,31.98,31.9,31.96,36875.0,29.2107,29.2565,29.1833,29.2382,36875.0
2017-11-16 11:50:00,31.97,31.98,31.92,31.95,32982.0,29.2473,29.2565,29.2016,29.229,32982.0
2017-11-16 11:55:00,31.95,31.99,31.94,31.96,334380.0,29.229,29.2656,29.2199,29.2382,334380.0
2017-11-16 12:00:00,31.97,32.01,31.95,31.96,66683.0,29.2473,29.2839,29.229,29.2382,66683.0
2017-11-16 12:05:00,31.96,31.98,31.94,31.96,32510.0,29.2382,29.2565,29.2199,29.2382,32510.0
2017-11-16 12:10:00,31.96,31.99,31.94,31.96,84806.0,29.2382,29.2656,29.2199,29.2382,84806.0
2017-11-16 12:15:00,31.97,32.02,31.96,31.98,59216.0,29.2473,29.2931,29.2382,29.2565,59216.0
2017-11-16 12:20:00,31.99,32.02,31.98,32.01,41588.0,29.2656,29.2931,29.2565,29.2839,41588.0
2017-11-16 12:25:00,32.01,32.05,32.0,32.03,27882.0,29.2839,29.3205,29.2748,29.3022,27882.0
2017-11-16 12:30:00,32.03,32.07,32.02,32.07,51916.0,29.3022,29.3388,29.2931,29.3388,51916.0
2017-11-16 12:35:00,32.07,32.09,32.01,32.01,44102.0,29.3388,29.3571,29.2839,29.2839,44102.0
2017-11-16 12:40:00,32.01,32.09,32.01,32.09,74205.0,29.2839,29.3571,29.2839,29.3571,74205.0
2017-11-16 12:45:00,32.09,32.1,32.07,32.09,30002.0,29.3571,29.3662,29.3388,29.3571,30002.0
2017-11-16 12:50:00,32.09,32.11,32.03,32.04,79447.0,29.3571,29.3754,29.3022,29.3114,79447.0
2017-11-16 12:55:00,32.05,32.06,31.99,32.0,30775.0,29.3205,29.3296,29.2656,29.2748,30775.0
2017-11-16 13:00:00,32.01,32.06,32.0,32.05,71829.0,29.2839,29.3296,29.2748,29.3205,71829.0
2017-11-16 13:05:00,32.06,32.07,32.03,32.05,50276.0,29.3296,29.3388,29.3022,29.3205,50276.0
2017-11-16 13:10:00,32.05,32.08,32.04,32.08,64868.0,29.3205,29.3479,29.3114,29.3479,64868.0
2017-11-16 13:15:00,32.08,32.08,32.04,32.05,111061.0,29.3479,29.3479,29.3114,29.3205,111061.0
2017-11-16 13:20:00,32.05,32.11,32.05,32.08,47491.0,29.3205,29.3754,29.3205,29.3479,47491.0
2017-11-16 13:25:00,32.09,32.1,32.07,32.09,51219.0,29.3571,29.3662,29.3388,29.3571,51219.0
2017-11-16 13:30:00,32.08,32.1,32.08,32.09,23701.0,29.3479,29.3662,29.3479,29.3571,23701.0
2017-11-16 13:35:00,32.09,32.1,32.07,32.08,54100.0,29.3571,29.3662,29.3388,29.3479,54100.0
2017-11-16 13:40:00,32.07,32.1,32.03,32.09,88724.0,29.3388,29.3662,29.3022,29.3571,88724.0
2017-11-16 13:45:00,32.1,32.13,32.1,32.12,718479.0,29.3662,29.3937,29.3662,29.3845,718479.0
2017-11-16 13:50:00,32.13,32.19,32.13,32.16,67286.0,29.3937,29.4486,29.3937,29.4211,67286.0
2017-11-16 13:55:00,32.16,32.16,32.12,32.16,55835.0,29.4211,29.4211,29.3845,29.4211,55835.0
2017-11-16 14:00:00,32.16,32.22,32.15,32.18,100981.0,29.4211,29.476,29.412,29.4394,100981.0
2017-11-16 14:05:00,32.19,32.26,32.18,32.25,70500.0,29.4486,29.5126,29.4394,29.5035,70500.0
2017-11-16 14:10:00,32.26,32.27,32.19,32.23,65364.0,29.5126,29.5218,29.4486,29.4852,65364.0
2017-11-16 14:15:00,32.23,32.25,32.21,32.22,47383.0,29.4852,29.5035,29.4669,29.476,47383.0
2017-11-16 14:20:00,32.21,32.21,32.15,32.17,125622.0,29.4669,29.4669,29.412,29.4303,125622.0
2017-11-16 14:25:00,32.16,32.17,32.12,32.17,39473.0,29.4211,29.4303,29.3845,29.4303,39473.0
2017-11-16 14:30:00,32.17,32.18,32.12,32.12,41089.0,29.4303,29.4394,29.3845,29.3845,41089.0
2017-11-16 14:35:00,32.13,32.15,32.1,32.11,48228.0,29.3937,29.412,29.3662,29.3754,48228.0
2017-11-16 14:40:00,32.11,32.12,32.08,32.1,49641.0,29.3754,29.3845,29.3479,29.3662,49641.0
2017-11-16 14:45:00,32.11,32.13,32.08,32.09,73177.0,29.3754,29.3937,29.3479,29.3571,73177.0
2017-11-16 14:50:00,32.09,32.1,32.07,32.09,51813.0,29.3571,29.3662,29.3388,29.3571,51813.0
2017-11-16 14:55:00,32.09,32.1,32.06,32.06,47629.0,29.3571,29.3662,29.3296,29.3296,47629.0
2017-11-16 15:00:00,32.07,32.09,32.03,32.05,98355.0,29.3388,29.3571,29.3022,29.3205,98355.0
2017-11-16 15:05:00,32.05,32.09,32.03,32.04,133086.0,29.3205,29.3571,29.3022,29.3114,133086.0
2017-11-16 15:10:00,32.03,32.03,31.96,31.98,113624.0,29.3022,29.3022,29.2382,29.2565,113624.0
2017-11-16 15:15:00,31.97,31.98,31.9,31.91,144108.0,29.2473,29.2565,29.1833,29.1924,144108.0
2017-11-16 15:20:00,31.91,31.97,31.9,31.95,132164.0,29.1924,29.2473,29.1833,29.229,132164.0
2017-11-16 15:25:00,31.95,31.96,31.89,31.92,86389.0,29.229,29.2382,29.1741,29.2016,86389.0
2017-11-16 15:30:00,31.92,31.92,31.86,31.88,141283.0,29.2016,29.2016,29.1467,29.165,141283.0
2017-11-16 15:35:00,31.88,31.88,31.84,31.87,61813.0,29.165,29.165,29.1284,29.1558,61813.0
2017-11-16 15:40:00,31.87,31.89,31.86,31.89,83536.0,29.1558,29.1741,29.1467,29.1741,83536.0
2017-11-16 15:45:00,31.89,31.9,31.85,31.86,122377.0,29.1741,29.1833,29.1375,29.1467,122377.0
2017-11-16 15:50:00,31.86,31.88,31.84,31.88,152703.0,29.1467,29.165,29.1284,29.165,152703.0
2017-11-16 15:55:00,31.88,31.92,31.87,31.9,427855.0,29.165,29.2016,29.1558,29.1833,427855.0
2017-11-17 09:30:00,31.8,31.9,31.75,31.8,116806.0,29.0918,29.1833,29.046,29.0918,116806.0
2017-11-17 09:35:00,31.81,31.94,31.81,31.9,63548.0,29.1009,29.2199,29.1009,29.1833,63548.0
2017-11-17 09:40:00,31.91,31.99,31.85,31.99,85763.0,29.1924,29.2656,29.1375,29.2656,85763.0
2017-11-17 09:45:00,31.99,32.18,31.94,32.17,65496.0,29.2656,29.4394,29.2199,29.4303,65496.0
2017-11-17 09:50:00,32.16,32.16,32.05,32.11,37318.0,29.4211,29.4211,29.3205,29.3754,37318.0
2017-11-17 09:55:00,32.11,32.11,32.03,32.05,23724.0,29.3754,29.3754,29.3022,29.3205,23724.0
2017-11-17 10:00:00,32.05,32.12,32.05,32.11,73744.0,29.3205,29.3845,29.3205,29.3754,73744.0
2017-11-17 10:05:00,32.12,32.18,32.06,32.08,74223.0,29.3845,29.4394,29.3296,29.3479,74223.0
2017-11-17 10:10:00,32.07,32.08,31.98,32.01,68339.0,29.3388,29.3479,29.2565,29.2839,68339.0
2017-11-17 10:15:00,32.01,32.01,31.93,32.0,72020.0,29.2839,29.2839,29.2107,29.2748,72020.0
2017-11-17 10:20:00,32.0,32.04,32.0,32.03,43072.0,29.2748,29.3114,29.2748,29.3022,43072.0
2017-11-17 10:25:00,32.04,32.04,31.93,31.94,75156.0,29.3114,29.3114,29.2107,29.2199,75156.0
2017-11-17 10:30:00,31.93,31.94,31.87,31.89,83606.0,29.2107,29.2199,29.1558,29.1741,83606.0
2017-11-17 10:35:00,31.89,31.91,31.87,31.9,35936.0,29.1741,29.1924,29.1558,29.1833,35936.0
2017-11-17 10:40:00,31.89,31.97,31.89,31.95,40238.0,29.1741,29.2473,29.1741,29.229,40238.0
2017-11-17 10:45:00,31.94,31.95,31.9,31.9,42652.0,29.2199,29.229,29.1833,29.1833,42652.0
2017-11-17 10:50:00,31.9,31.96,31.89,31.95,41696.0,29.1833,29.2382,29.1741,29.229,41696.0
2017-11-17 10:55:00,31.95,32.05,31.94,32.03,33326.0,29.229,29.3205,29.2199,29.3022,33326.0
2017-11-17 11:00:00,32.04,32.08,32.03,32.07,30222.0,29.3114,29.3479,29.3022,29.3388,30222.0
2017-11-17 11:05:00,32.07,32.07,32.04,32.06,36130.0,29.3388,29.3388,29.3114,29.3296,36130.0
2017-11-17 11:10:00,32.06,32.11,32.05,32.09,36427.0,29.3296,29.3754,29.3205,29.3571,36427.0
2017-11-17 11:15:00,32.09,32.12,32.07,32.08,26159.0,29.3571,29.3845,29.3388,29.3479,26159.0
2017-11-17 11:20:00,32.07,32.11,32.05,32.11,43260.0,29.3388,29.3754,29.3205,29.3754,43260.0
2017-11-17 11:25:00,32.1,32.1,32.06,32.09,30482.0,29.3662,29.3662,29.3296,29.3571,30482.0
2017-11-17 11:30:00,32.09,32.09,32.01,32.05,213156.0,29.3571,29.3571,29.2839,29.3205,213156.0
2017-11-17 11:35:00,32.05,32.06,32.05,32.06,94983.0,29.3205,29.3296,29.3205,29.3296,94983.0
2017-11-17 11:40:00,32.05,32.13,32.05,32.08,84895.0,29.3205,29.3937,29.3205,29.3479,84895.0
2017-11-17 11:45:00,32.09,32.19,32.09,32.18,35701.0,29.3571,29.4486,29.3571,29.4394,35701.0
2017-11-17 11:50:00,32.19,32.25,32.18,32.25,17149.0,29.4486,29.5035,29.4394,29.5035,17149.0
2017-11-17 11:55:00,32.25,32.26,32.2,32.25,47575.0,29.5035,29.5126,29.4577,29.5035,47575.0
2017-11-17 12:00:00,32.24,32.27,32.23,32.27,11786.0,29.4943,29.5218,29.4852,29.5218,11786.0
2017-11-17 12:05:00,32.27,32.33,32.27,32.33,41933.0,29.5218,29.5767,29.5218,29.5767,41933.0
2017-11-17 12:10:00,32.32,32.33,32.24,32.26,68427.0,29.5675,29.5767,29.4943,29.5126,68427.0
2017-11-17 12:15:00,32.26,32.26,32.24,32.26,41778.0,29.5126,29.5126,29.4943,29.5126,41778.0
2017-11-17 12:20:00,32.26,32.27,32.24,32.27,42686.0,29.5126,29.5218,29.4943,29.5218,42686.0
2017-11-17 12:25:00,32.27,32.4,32.26,32.4,37019.0,29.5218,29.6407,29.5126,29.6407,37019.0
2017-11-17 12:30:00,32.4,32.41,32.34,32.39,37250.0,29.6407,29.6498,29.5858,29.6315,37250.0
2017-11-17 12:35:00,32.39,32.45,32.39,32.45,23665.0,29.6315,29.6864,29.6315,29.6864,23665.0
2017-11-17 12:40:00,32.44,32.44,32.37,32.4,38542.0,29.6773,29.6773,29.6132,29.6407,38542.0
2017-11-17 12:45:00,32.4,32.41,32.36,32.39,27605.0,29.6407,29.6498,29.6041,29.6315,27605.0
2017-11-17 12:50:00,32.39,32.4,32.37,32.4,19155.0,29.6315,29.6407,29.6132,29.6407,19155.0
2017-11-17 12:55:00,32.4,32.42,32.38,32.41,26002.0,29.6407,29.659,29.6224,29.6498,26002.0
2017-11-17 13:00:00,32.41,32.45,32.41,32.44,33736.0,29.6498,29.6864,29.6498,29.6773,33736.0
2017-11-17 13:05:00,32.44,32.45,32.38,32.38,20074.0,29.6773,29.6864,29.6224,29.6224,20074.0
2017-11-17 13:10:00,32.39,32.39,32.33,32.33,42523.0,29.6315,29.6315,29.5767,29.5767,42523.0
2017-11-17 13:15:00,32.34,32.35,32.3,32.31,58297.0,29.5858,29.595,29.5492,29.5584,58297.0
2017-11-17 13:20:00,32.3,32.31,32.27,32.3,74296.0,29.5492,29.5584,29.5218,29.5492,74296.0
2017-11-17 13:25:00,32.31,32.34,32.3,32.34,38732.0,29.5584,29.5858,29.5492,29.5858,38732.0
2017-11-17 13:30:00,32.35,32.35,32.33,32.34,14429.0,29.595,29.595,29.5767,29.5858,14429.0
2017-11-17 13:35:00,32.34,32.39,32.33,32.39,59715.0,29.5858,29.6315,29.5767,29.6315,59715.0
2017-11-17 13:40:00,32.39,32.39,32.37,32.38,17522.0,29.6315,29.6315,29.6132,29.6224,17522.0
2017-11-17 13:45:00,32.38,32.38,32.35,32.36,29657.0,29.6224,29.6224,29.595,29.6041,29657.0
2017-11-17 13:50:00,32.37,32.38,32.3,32.33,55804.0,29.6132,29.6224,29.5492,29.5767,55804.0
2017-11-17 13:55:00,32.32,32.33,32.31,32.33,15665.0,29.5675,29.5767,29.5584,29.5767,15665.0
2017-11-17 14:00:00,32.33,32.38,32.33,32.35,48966.0,29.5767,29.6224,29.5767,29.595,48966.0
2017-11-17 14:05:00,32.35,32.38,32.35,32.38,28244.0,29.595,29.6224,29.595,29.6224,28244.0
2017-11-17 14:10:00,32.38,32.45,32.38,32.43,67578.0,29.6224,29.6864,29.6224,29.6681,67578.0
2017-11-17 14:15:00,32.43,32.44,32.36,32.36,61750.0,29.6681,29.6773,29.6041,29.6041,61750.0
2017-11-17 14:20:00,32.36,32.38,32.33,32.37,63817.0,29.6041,29.6224,29.5767,29.6132,63817.0
2017-11-17 14:25:00,32.36,32.37,32.32,32.36,31097.0,29.6041,29.6132,29.5675,29.6041,31097.0
2017-11-17 14:30:00,32.36,32.36,32.29,32.3,25064.0,29.6041,29.6041,29.5401,29.5492,25064.0
2017-11-17 14:35:00,32.3,32.35,32.29,32.34,60982.0,29.5492,29.595,29.5401,29.5858,60982.0
2017-11-17 14:40:00,32.34,32.35,32.32,32.35,63877.0,29.5858,29.595,29.5675,29.595,63877.0
2017-11-17 14:45:00,32.35,32.35,32.32,32.34,28548.0,29.595,29.595,29.5675,29.5858,28548.0
2017-11-17 14:50:00,32.34,32.37,32.33,32.35,50326.0,29.5858,29.6132,29.5767,29.595,50326.0
2017-11-17 14:55:00,32.34,32.35,32.31,32.33,37225.0,29.5858,29.595,29.5584,29.5767,37225.0
2017-11-17 15:00:00,32.33,32.34,32.28,32.29,105808.0,29.5767,29.5858,29.5309,29.5401,105808.0
2017-11-17 15:05:00,32.29,32.3,32.27,32.29,133512.0,29.5401,29.5492,29.5218,29.5401,133512.0
2017-11-17 15:10:00,32.3,32.32,32.28,32.32,119700.0,29.5492,29.5675,29.5309,29.5675,119700.0
2017-11-17 15:15:00,32.32,32.32,32.26,32.26,54670.0,29.5675,29.5675,29.5126,29.5126,54670.0
2017-11-17 15:20:00,32.26,32.27,32.24,32.25,35400.0,29.5126,29.5218,29.4943,29.5035,35400.0
2017-11-17 15:25:00,32.26,32.26,32.23,32.26,46165.0,29.5126,29.5126,29.4852,29.5126,46165.0
2017-11-17 15:30:00,32.25,32.27,32.25,32.26,52558.0,29.5035,29.5218,29.5035,29.5126,52558.0
2017-11-17 15:35:00,32.25,32.27,32.23,32.27,71966.0,29.5035,29.5218,29.4852,29.5218,71966.0
2017-11-17 15:40:00,32.27,32.27,32.23,32.24,62998.0,29.5218,29.5218,29.4852,29.4943,62998.0
2017-11-17 15:45:00,32.23,32.26,32.2,32.24,120535.0,29.4852,29.5126,29.4577,29.4943,120535.0
2017-11-17 15:50:00,32.24,32.25,32.23,32.24,78303.0,29.4943,29.5035,29.4852,29.4943,78303.0
2017-11-17 15:55:00,32.23,32.26,32.23,32.26,328207.0,29.4852,29.5126,29.4852,29.5126,328207.0
2017-11-20 09:30:00,32.27,32.48,32.25,32.46,56950.0,29.5218,29.7139,29.5035,29.6956,56950.0
2017-11-20 09:35:00,32.48,32.53,32.4,32.4,38883.0,29.7139,29.7596,29.6407,29.6407,38883.0
2017-11-20 09:40:00,32.4,32.4,32.35,32.4,48793.0,29.6407,29.6407,29.595,29.6407,48793.0
2017-11-20 09:45:00,32.4,32.61,32.39,32.6,78041.0,29.6407,29.8328,29.6315,29.8237,78041.0
2017-11-20 09:50:00,32.6,32.61,32.39,32.39,67556.0,29.8237,29.8328,29.6315,29.6315,67556.0
2017-11-20 09:55:00,32.4,32.47,32.39,32.47,65865.0,29.6407,29.7047,29.6315,29.7047,65865.0
2017-11-20 10:00:00,32.47,32.52,32.44,32.51,50807.0,29.7047,29.7505,29.6773,29.7413,50807.0
2017-11-20 10:05:00,32.53,32.67,32.53,32.63,59504.0,29.7596,29.8877,29.7596,29.8511,59504.0
2017-11-20 10:10:00,32.63,32.74,32.63,32.72,113282.0,29.8511,29.9517,29.8511,29.9334,113282.0
2017-11-20 10:15:00,32.73,32.76,32.67,32.67,64341.0,29.9426,29.97,29.8877,29.8877,64341.0
2017-11-20 10:20:00,32.67,32.67,32.57,32.57,112218.0,29.8877,29.8877,29.7962,29.7962,112218.0
2017-11-20 10:25:00,32.57,32.64,32.54,32.6,42543.0,29.7962,29.8603,29.7688,29.8237,42543.0
2017-11-20 10:30:00,32.59,32.74,32.59,32.72,93584.0,29.8145,29.9517,29.8145,29.9334,93584.0
2017-11-20 10:35:00,32.73,32.75,32.69,32.71,173554.0,29.9426,29.9609,29.906,29.9243,173554.0
2017-11-20 10:40:00,32.7,32.7,32.5,32.5,151446.0,29.9151,29.9151,29.7322,29.7322,151446.0
2017-11-20 10:45:00,32.51,32.58,32.48,32.57,118878.0,29.7413,29.8054,29.7139,29.7962,118878.0
2017-11-20 10:50:00,32.58,32.67,32.58,32.58,52920.0,29.8054,29.8877,29.8054,29.8054,52920.0
2017-11-20 10:55:00,32.58,32.6,32.56,32.6,49158.0,29.8054,29.8237,29.7871,29.8237,49158.0
2017-11-20 11:00:00,32.6,32.62,32.58,32.58,87751.0,29.8237,29.842,29.8054,29.8054,87751.0
2017-11-20 11:05:00,32.59,32.65,32.56,32.65,97782.0,29.8145,29.8694,29.7871,29.8694,97782.0
2017-11-20 11:10:00,32.65,32.7,32.62,32.68,66494.0,29.8694,29.9151,29.842,29.8968,66494.0
2017-11-20 11:15:00,32.67,32.71,32.65,32.71,122662.0,29.8877,29.9243,29.8694,29.9243,122662.0
2017-11-20 11:20:00,32.71,32.74,32.7,32.72,95102.0,29.9243,29.9517,29.9151,29.9334,95102.0
2017-11-20 11:25:00,32.71,32.71,32.67,32.69,105580.0,29.9243,29.9243,29.8877,29.906,105580.0
2017-11-20 11:30:00,32.68,32.69,32.58,32.58,94610.0,29.8968,29.906,29.8054,29.8054,94610.0
2017-11-20 11:35:00,32.58,32.58,32.42,32.42,77720.0,29.8054,29.8054,29.659,29.659,77720.0
2017-11-20 11:40:00,32.43,32.52,32.42,32.51,98051.0,29.6681,29.7505,29.659,29.7413,98051.0
2017-11-20 11:45:00,32.5,32.57,32.5,32.57,12413.0,29.7322,29.7962,29.7322,29.7962,12413.0
2017-11-20 11:50:00,32.57,32.64,32.57,32.64,39236.0,29.7962,29.8603,29.7962,29.8603,39236.0
2017-11-20 11:55:00,32.64,32.68,32.62,32.66,60957.0,29.8603,29.8968,29.842,29.8786,60957.0
2017-11-20 12:00:00,32.66,32.69,32.6,32.63,121128.0,29.8786,29.906,29.8237,29.8511,121128.0
2017-11-20 12:05:00,32.63,32.67,32.61,32.63,66643.0,29.8511,29.8877,29.8328,29.8511,66643.0
2017-11-20 12:10:00,32.63,32.68,32.62,32.68,25258.0,29.8511,29.8968,29.842,29.8968,25258.0
2017-11-20 12:15:00,32.68,32.71,32.67,32.68,68280.0,29.8968,29.9243,29.8877,29.8968,68280.0
2017-11-20 12:20:00,32.68,32.72,32.67,32.68,188102.0,29.8968,29.9334,29.8877,29.8968,188102.0
2017-11-20 12:25:00,32.69,32.72,32.68,32.7,47375.0,29.906,29.9334,29.8968,29.9151,47375.0
2017-11-20 12:30:00,32.71,32.72,32.69,32.71,48199.0,29.9243,29.9334,29.906,29.9243,48199.0
2017-11-20 12:35:00,32.72,32.76,32.7,32.71,63901.0,29.9334,29.97,29.9151,29.9243,63901.0
2017-11-20 12:40:00,32.71,32.8,32.7,32.75,152371.0,29.9243,30.0066,29.9151,29.9609,152371.0
2017-11-20 12:45:00,32.74,32.74,32.68,32.7,50145.0,29.9517,29.9517,29.8968,29.9151,50145.0
2017-11-20 12:50:00,32.7,32.71,32.67,32.69,23808.0,29.9151,29.9243,29.8877,29.906,23808.0
2017-11-20 12:55:00,32.7,32.7,32.65,32.69,22253.0,29.9151,29.9151,29.8694,29.906,22253.0
2017-11-20 13:00:00,32.69,32.73,32.69,32.7,28621.0,29.906,29.9426,29.906,29.9151,28621.0
2017-11-20 13:05:00,32.69,32.7,32.67,32.67,14344.0,29.906,29.9151,29.8877,29.8877,14344.0
2017-11-20 13:10:00,32.68,32.74,32.68,32.74,37986.0,29.8968,29.9517,29.8968,29.9517,37986.0
2017-11-20 13:15:00,32.74,32.77,32.73,32.76,23788.0,29.9517,29.9792,29.9426,29.97,23788.0
2017-11-20 13:20:00,32.75,32.76,32.72,32.75,50674.0,29.9609,29.97,29.9334,29.9609,50674.0
2017-11-20 13:25:00,32.75,32.77,32.74,32.75,37762.0,29.9609,29.9792,29.9517,29.9609,37762.0
2017-11-20 13:30:00,32.75,32.75,32.7,32.7,54538.0,29.9609,29.9609,29.9151,29.9151,54538.0
2017-11-20 13:35:00,32.7,32.72,32.68,32.68,17366.0,29.9151,29.9334,29.8968,29.8968,17366.0
2017-11-20 13:40:00,32.68,32.69,32.59,32.62,60476.0,29.8968,29.906,29.8145,29.842,60476.0
2017-11-20 13:45:00,32.62,32.63,32.6,32.6,27659.0,29.842,29.8511,29.8237,29.8237,27659.0
2017-11-20 13:50:00,32.6,32.61,32.59,32.61,18117.0,29.8237,29.8328,29.8145,29.8328,18117.0
2017-11-20 13:55:00,32.6,32.62,32.56,32.56,36835.0,29.8237,29.842,29.7871,29.7871,36835.0
2017-11-20 14:00:00,32.57,32.58,32.54,32.55,48655.0,29.7962,29.8054,29.7688,29.7779,48655.0
2017-11-20 14:05:00,32.55,32.58,32.54,32.57,35364.0,29.7779,29.8054,29.7688,29.7962,35364.0
2017-11-20 14:10:00,32.56,32.57,32.54,32.57,18220.0,29.7871,29.7962,29.7688,29.7962,18220.0
2017-11-20 14:15:00,32.57,32.58,32.53,32.54,29040.0,29.7962,29.8054,29.7596,29.7688,29040.0
2017-11-20 14:20:00,32.55,32.56,32.52,32.53,23011.0,29.7779,29.7871,29.7505,29.7596,23011.0
2017-11-20 14:25:00,32.52,32.53,32.5,32.53,33136.0,29.7505,29.7596,29.7322,29.7596,33136.0
2017-11-20 14:30:00,32.52,32.54,32.49,32.54,37762.0,29.7505,29.7688,29.723,29.7688,37762.0
2017-11-20 14:35:00,32.54,32.55,32.51,32.52,25464.0,29.7688,29.7779,29.7413,29.7505,25464.0
2017-11-20 14:40:00,32.52,32.56,32.51,32.56,26908.0,29.7505,29.7871,29.7413,29.7871,26908.0
2017-11-20 14:45:00,32.56,32.56,32.51,32.52,45206.0,29.7871,29.7871,29.7413,29.7505,45206.0
2017-11-20 14:50:00,32.52,32.56,32.52,32.54,33733.0,29.7505,29.7871,29.7505,29.7688,33733.0
2017-11-20 14:55:00,32.53,32.53,32.48,32.49,26900.0,29.7596,29.7596,29.7139,29.723,26900.0
2017-11-20 15:00:00,32.49,32.51,32.49,32.49,30322.0,29.723,29.7413,29.723,29.723,30322.0
2017-11-20 15:05:00,32.5,32.52,32.49,32.52,34841.0,29.7322,29.7505,29.723,29.7505,34841.0
2017-11-20 15:10:00,32.52,32.53,32.49,32.5,35199.0,29.7505,29.7596,29.723,29.7322,35199.0
2017-11-20 15:15:00,32.49,32.52,32.48,32.48,65646.0,29.723,29.7505,29.7139,29.7139,65646.0
2017-11-20 15:20:00,32.49,32.5,32.48,32.48,40804.0,29.723,29.7322,29.7139,29.7139,40804.0
2017-11-20 15:25:00,32.48,32.48,32.47,32.48,45205.0,29.7139,29.7139,29.7047,29.7139,45205.0
2017-11-20 15:30:00,32.48,32.48,32.46,32.47,89581.0,29.7139,29.7139,29.6956,29.7047,89581.0
2017-11-20 15:35:00,32.47,32.47,32.46,32.47,33003.0,29.7047,29.7047,29.6956,29.7047,33003.0
2017-11-20 15:40:00,32.47,32.49,32.46,32.47,64798.0,29.7047,29.723,29.6956,29.7047,64798.0
2017-11-20 15:45:00,32.47,32.48,32.46,32.48,95102.0,29.7047,29.7139,29.6956,29.7139,95102.0
2017-11-20 15:50:00,32.48,32.48,32.46,32.47,90935.0,29.7139,29.7139,29.6956,29.7047,90935.0
2017-11-20 15:55:00,32.47,32.48,32.45,32.45,321340.0,29.7047,29.7139,29.6864,29.6864,321340.0
2017-11-21 09:30:00,32.46,32.65,32.46,32.56,89638.0,29.6956,29.8694,29.6956,29.7871,89638.0
2017-11-21 09:35:00,32.55,32.6,32.52,32.56,67239.0,29.7779,29.8237,29.7505,29.7871,67239.0
2017-11-21 09:40:00,32.56,32.65,32.56,32.65,53111.0,29.7871,29.8694,29.7871,29.8694,53111.0
2017-11-21 09:45:00,32.65,32.69,32.64,32.65,57045.0,29.8694,29.906,29.8603,29.8694,57045.0
2017-11-21 09:50:00,32.64,32.65,32.54,32.6,56880.0,29.8603,29.8694,29.7688,29.8237,56880.0
2017-11-21 09:55:00,32.6,32.66,32.6,32.63,60230.0,29.8237,29.8786,29.8237,29.8511,60230.0
2017-11-21 10:00:00,32.64,32.67,32.6,32.64,35339.0,29.8603,29.8877,29.8237,29.8603,35339.0
2017-11-21 10:05:00,32.64,32.68,32.64,32.64,59125.0,29.8603,29.8968,29.8603,29.8603,59125.0
2017-11-21 10:10:00,32.65,32.69,32.62,32.69,39530.0,29.8694,29.906,29.842,29.906,39530.0
2017-11-21 10:15:00,32.7,32.72,32.7,32.72,27833.0,29.9151,29.9334,29.9151,29.9334,27833.0
2017-11-21 10:20:00,32.72,32.72,32.57,32.57,61585.0,29.9334,29.9334,29.7962,29.7962,61585.0
2017-11-21 10:25:00,32.57,32.6,32.56,32.57,63772.0,29.7962,29.8237,29.7871,29.7962,63772.0
2017-11-21 10:30:00,32.57,32.65,32.57,32.61,61057.0,29.7962,29.8694,29.7962,29.8328,61057.0
2017-11-21 10:35:00,32.61,32.65,32.6,32.63,93137.0,29.8328,29.8694,29.8237,29.8511,93137.0
2017-11-21 10:40:00,32.64,32.73,32.63,32.73,52309.0,29.8603,29.9426,29.8511,29.9426,52309.0
2017-11-21 10:45:00,32.72,32.74,32.66,32.73,112107.0,29.9334,29.9517,29.8786,29.9426,112107.0
2017-11-21 10:50:00,32.72,32.78,32.72,32.73,64126.0,29.9334,29.9883,29.9334,29.9426,64126.0
2017-11-21 10:55:00,32.73,32.78,32.72,32.76,70066.0,29.9426,29.9883,29.9334,29.97,70066.0
2017-11-21 11:00:00,32.77,32.8,32.75,32.76,42005.0,29.9792,30.0066,29.9609,29.97,42005.0
2017-11-21 11:05:00,32.77,32.79,32.72,32.73,24367.0,29.9792,29.9975,29.9334,29.9426,24367.0
2017-11-21 11:10:00,32.73,32.73,32.67,32.68,30940.0,29.9426,29.9426,29.8877,29.8968,30940.0
2017-11-21 11:15:00,32.68,32.71,32.64,32.7,25116.0,29.8968,29.9243,29.8603,29.9151,25116.0
2017-11-21 11:20:00,32.69,32.7,32.66,32.68,30216.0,29.906,29.9151,29.8786,29.8968,30216.0
2017-11-21 11:25:00,32.68,32.73,32.68,32.72,25129.0,29.8968,29.9426,29.8968,29.9334,25129.0
2017-11-21 11:30:00,32.72,32.79,32.68,32.78,71125.0,29.9334,29.9975,29.8968,29.9883,71125.0
2017-11-21 11:35:00,32.79,32.79,32.75,32.75,34301.0,29.9975,29.9975,29.9609,29.9609,34301.0
2017-11-21 11:40:00,32.76,32.78,32.75,32.77,41649.0,29.97,29.9883,29.9609,29.9792,41649.0
2017-11-21 11:45:00,32.77,32.82,32.77,32.82,55411.0,29.9792,30.0249,29.9792,30.0249,55411.0
2017-11-21 11:50:00,32.81,32.85,32.78,32.85,61457.0,30.0158,30.0524,29.9883,30.0524,61457.0
2017-11-21 11:55:00,32.85,32.86,32.77,32.82,76381.0,30.0524,30.0615,29.9792,30.0249,76381.0
2017-11-21 12:00:00,32.82,32.89,32.81,32.88,125340.0,30.0249,30.089,30.0158,30.0798,125340.0
2017-11-21 12:05:00,32.88,32.89,32.82,32.85,57823.0,30.0798,30.089,30.0249,30.0524,57823.0
2017-11-21 12:10:00,32.85,32.9,32.83,32.84,58283.0,30.0524,30.0981,30.0341,30.0432,58283.0
2017-11-21 12:15:00,32.85,32.86,32.78,32.78,30398.0,30.0524,30.0615,29.9883,29.9883,30398.0
2017-11-21 12:20:00,32.78,32.79,32.76,32.77,61626.0,29.9883,29.9975,29.97,29.9792,61626.0
2017-11-21 12:25:00,32.76,32.8,32.75,32.79,25965.0,29.97,30.0066,29.9609,29.9975,25965.0
2017-11-21 12:30:00,32.8,32.8,32.76,32.77,28999.0,30.0066,30.0066,29.97,29.9792,28999.0
2017-11-21 12:35:00,32.78,32.78,32.74,32.78,45475.0,29.9883,29.9883,29.9517,29.9883,45475.0
2017-11-21 12:40:00,32.78,32.79,32.76,32.76,24628.0,29.9883,29.9975,29.97,29.97,24628.0
2017-11-21 12:45:00,32.77,32.78,32.75,32.77,41298.0,29.9792,29.9883,29.9609,29.9792,41298.0
2017-11-21 12:50:00,32.76,32.78,32.75,32.78,20792.0,29.97,29.9883,29.9609,29.9883,20792.0
2017-11-21 12:55:00,32.78,32.83,32.77,32.79,39157.0,29.9883,30.0341,29.9792,29.9975,39157.0
2017-11-21 13:00:00,32.79,32.8,32.74,32.75,26573.0,29.9975,30.0066,29.9517,29.9609,26573.0
2017-11-21 13:05:00,32.76,32.77,32.75,32.76,23776.0,29.97,29.9792,29.9609,29.97,23776.0
2017-11-21 13:10:00,32.76,32.8,32.74,32.78,33712.0,29.97,30.0066,29.9517,29.9883,33712.0
2017-11-21 13:15:00,32.79,32.83,32.78,32.81,28269.0,29.9975,30.0341,29.9883,30.0158,28269.0
2017-11-21 13:20:00,32.8,32.83,32.8,32.82,6498.0,30.0066,30.0341,30.0066,30.0249,6498.0
2017-11-21 13:25:00,32.82,32.83,32.79,32.79,40135.0,30.0249,30.0341,29.9975,29.9975,40135.0
2017-11-21 13:30:00,32.8,32.8,32.78,32.79,21701.0,30.0066,30.0066,29.9883,29.9975,21701.0
2017-11-21 13:35:00,32.78,32.79,32.73,32.77,44610.0,29.9883,29.9975,29.9426,29.9792,44610.0
2017-11-21 13:40:00,32.77,32.79,32.76,32.78,27666.0,29.9792,29.9975,29.97,29.9883,27666.0
2017-11-21 13:45:00,32.77,32.84,32.77,32.83,34281.0,29.9792,30.0432,29.9792,30.0341,34281.0
2017-11-21 13:50:00,32.83,32.84,32.8,32.8,28471.0,30.0341,30.0432,30.0066,30.0066,28471.0
2017-11-21 13:55:00,32.8,32.8,32.77,32.77,24563.0,30.0066,30.0066,29.9792,29.9792,24563.0
2017-11-21 14:00:00,32.77,32.77,32.75,32.77,34542.0,29.9792,29.9792,29.9609,29.9792,34542.0
2017-11-21 14:05:00,32.77,32.79,32.76,32.79,17098.0,29.9792,29.9975,29.97,29.9975,17098.0
2017-11-21 14:10:00,32.79,32.83,32.77,32.83,51129.0,29.9975,30.0341,29.9792,30.0341,51129.0
2017-11-21 14:15:00,32.83,32.83,32.81,32.82,27175.0,30.0341,30.0341,30.0158,30.0249,27175.0
2017-11-21 14:20:00,32.82,32.84,32.8,32.83,43968.0,30.0249,30.0432,30.0066,30.0341,43968.0
2017-11-21 14:25:00,32.83,32.84,32.82,32.84,31466.0,30.0341,30.0432,30.0249,30.0432,31466.0
2017-11-21 14:30:00,32.84,32.85,32.81,32.81,21659.0,30.0432,30.0524,30.0158,30.0158,21659.0
2017-11-21 14:35:00,32.82,32.83,32.8,32.82,25950.0,30.0249,30.0341,30.0066,30.0249,25950.0
2017-11-21 14:40:00,32.82,32.84,32.79,32.8,21571.0,30.0249,30.0432,29.9975,30.0066,21571.0
2017-11-21 14:45:00,32.8,32.81,32.79,32.8,16895.0,30.0066,30.0158,29.9975,30.0066,16895.0
2017-11-21 14:50:00,32.8,32.81,32.76,32.77,41774.0,30.0066,30.0158,29.97,29.9792,41774.0
2017-11-21 14:55:00,32.78,32.87,32.77,32.86,60228.0,29.9883,30.0707,29.9792,30.0615,60228.0
2017-11-21 15:00:00,32.87,32.87,32.82,32.83,43818.0,30.0707,30.0707,30.0249,30.0341,43818.0
2017-11-21 15:05:00,32.83,32.83,32.79,32.8,44892.0,30.0341,30.0341,29.9975,30.0066,44892.0
2017-11-21 15:10:00,32.8,32.8,32.78,32.78,36004.0,30.0066,30.0066,29.9883,29.9883,36004.0
2017-11-21 15:15:00,32.78,32.79,32.74,32.75,75426.0,29.9883,29.9975,29.9517,29.9609,75426.0
2017-11-21 15:20:00,32.76,32.76,32.73,32.75,53684.0,29.97,29.97,29.9426,29.9609,53684.0
2017-11-21 15:25:00,32.75,32.75,32.72,32.73,43191.0,29.9609,29.9609,29.9334,29.9426,43191.0
2017-11-21 15:30:00,32.73,32.75,32.72,32.73,61588.0,29.9426,29.9609,29.9334,29.9426,61588.0
2017-11-21 15:35:00,32.73,32.73,32.7,32.73,73176.0,29.9426,29.9426,29.9151,29.9426,73176.0
2017-11-21 15:40:00,32.73,32.75,32.71,32.75,113275.0,29.9426,29.9609,29.9243,29.9609,113275.0
2017-11-21 15:45:00,32.75,32.75,32.72,32.74,102219.0,29.9609,29.9609,29.9334,29.9517,102219.0
2017-11-21 15:50:00,32.74,32.76,32.73,32.75,127794.0,29.9517,29.97,29.9426,29.9609,127794.0
2017-11-21 15:55:00,32.75,32.77,32.74,32.74,484701.0,29.9609,29.9792,29.9517,29.9517,484701.0
2017-11-22 09:30:00,32.78,32.85,32.75,32.76,85661.0,29.9883,30.0524,29.9609,29.97,85661.0
2017-11-22 09:35:00,32.76,32.76,32.68,32.7,43438.0,29.97,29.97,29.8968,29.9151,43438.0
2017-11-22 09:40:00,32.72,32.76,32.7,32.71,24061.0,29.9334,29.97,29.9151,29.9243,24061.0
2017-11-22 09:45:00,32.71,32.76,32.7,32.73,50712.0,29.9243,29.97,29.9151,29.9426,50712.0
2017-11-22 09:50:00,32.73,32.78,32.72,32.74,34079.0,29.9426,29.9883,29.9334,29.9517,34079.0
2017-11-22 09:55:00,32.74,32.81,32.74,32.8,54670.0,29.9517,30.0158,29.9517,30.0066,54670.0
2017-11-22 10:00:00,32.79,32.83,32.76,32.77,35723.0,29.9975,30.0341,29.97,29.9792,35723.0
2017-11-22 10:05:00,32.77,32.8,32.77,32.8,22924.0,29.9792,30.0066,29.9792,30.0066,22924.0
2017-11-22 10:10:00,32.8,32.83,32.79,32.81,42378.0,30.0066,30.0341,29.9975,30.0158,42378.0
2017-11-22 10:15:00,32.82,32.82,32.7,32.75,37006.0,30.0249,30.0249,29.9151,29.9609,37006.0
2017-11-22 10:20:00,32.75,32.76,32.73,32.75,23236.0,29.9609,29.97,29.9426,29.9609,23236.0
2017-11-22 10:25:00,32.76,32.79,32.75,32.77,23218.0,29.97,29.9975,29.9609,29.9792,23218.0
2017-11-22 10:30:00,32.77,32.79,32.67,32.69,37542.0,29.9792,29.9975,29.8877,29.906,37542.0
2017-11-22 10:35:00,32.68,32.7,32.66,32.66,40457.0,29.8968,29.9151,29.8786,29.8786,40457.0
2017-11-22 10:40:00,32.66,32.67,32.61,32.63,61105.0,29.8786,29.8877,29.8328,29.8511,61105.0
2017-11-22 10:45:00,32.63,32.64,32.56,32.59,56422.0,29.8511,29.8603,29.7871,29.8145,56422.0
2017-11-22 10:50:00,32.6,32.62,32.57,32.58,38822.0,29.8237,29.842,29.7962,29.8054,38822.0
2017-11-22 10:55:00,32.57,32.63,32.57,32.6,27815.0,29.7962,29.8511,29.7962,29.8237,27815.0
2017-11-22 11:00:00,32.6,32.64,32.6,32.61,22259.0,29.8237,29.8603,29.8237,29.8328,22259.0
2017-11-22 11:05:00,32.6,32.64,32.59,32.64,17480.0,29.8237,29.8603,29.8145,29.8603,17480.0
2017-11-22 11:10:00,32.63,32.63,32.56,32.57,25813.0,29.8511,29.8511,29.7871,29.7962,25813.0
2017-11-22 11:15:00,32.57,32.62,32.57,32.59,22650.0,29.7962,29.842,29.7962,29.8145,22650.0
2017-11-22 11:20:00,32.59,32.6,32.56,32.6,28205.0,29.8145,29.8237,29.7871,29.8237,28205.0
2017-11-22 11:25:00,32.6,32.63,32.58,32.6,25725.0,29.8237,29.8511,29.8054,29.8237,25725.0
2017-11-22 11:30:00,32.59,32.62,32.59,32.61,23521.0,29.8145,29.842,29.8145,29.8328,23521.0
2017-11-22 11:35:00,32.62,32.62,32.57,32.62,16616.0,29.842,29.842,29.7962,29.842,16616.0
2017-11-22 11:40:00,32.62,32.66,32.62,32.65,18175.0,29.842,29.8786,29.842,29.8694,18175.0
2017-11-22 11:45:00,32.65,32.68,32.65,32.68,7937.0,29.8694,29.8968,29.8694,29.8968,7937.0
2017-11-22 11:50:00,32.68,32.71,32.67,32.71,16604.0,29.8968,29.9243,29.8877,29.9243,16604.0
2017-11-22 11:55:00,32.71,32.71,32.67,32.7,32082.0,29.9243,29.9243,29.8877,29.9151,32082.0
2017-11-22 12:00:00,32.7,32.72,32.68,32.7,25726.0,29.9151,29.9334,29.8968,29.9151,25726.0
2017-11-22 12:05:00,32.7,32.78,32.7,32.77,25548.0,29.9151,29.9883,29.9151,29.9792,25548.0
2017-11-22 12:10:00,32.77,32.79,32.74,32.76,33886.0,29.9792,29.9975,29.9517,29.97,33886.0
2017-11-22 12:15:00,32.76,32.77,32.73,32.77,17186.0,29.97,29.9792,29.9426,29.9792,17186.0
2017-11-22 12:20:00,32.76,32.82,32.75,32.82,19033.0,29.97,30.0249,29.9609,30.0249,19033.0
2017-11-22 12:25:00,32.82,32.87,32.82,32.87,26532.0,30.0249,30.0707,30.0249,30.0707,26532.0
2017-11-22 12:30:00,32.87,32.87,32.81,32.81,30360.0,30.0707,30.0707,30.0158,30.0158,30360.0
2017-11-22 12:35:00,32.82,32.85,32.79,32.85,16425.0,30.0249,30.0524,29.9975,30.0524,16425.0
2017-11-22 12:40:00,32.84,32.87,32.84,32.84,20395.0,30.0432,30.0707,30.0432,30.0432,20395.0
2017-11-22 12:45:00,32.83,32.85,32.83,32.84,6941.0,30.0341,30.0524,30.0341,30.0432,6941.0
2017-11-22 12:50:00,32.85,32.86,32.82,32.86,35960.0,30.0524,30.0615,30.0249,30.0615,35960.0
2017-11-22 12:55:00,32.86,32.9,32.85,32.88,13106.0,30.0615,30.0981,30.0524,30.0798,13106.0
2017-11-22 13:00:00,32.87,32.88,32.86,32.87,10634.0,30.0707,30.0798,30.0615,30.0707,10634.0
2017-11-22 13:05:00,32.87,32.9,32.86,32.9,12862.0,30.0707,30.0981,30.0615,30.0981,12862.0
2017-11-22 13:10:00,32.9,32.91,32.89,32.91,8183.0,30.0981,30.1073,30.089,30.1073,8183.0
2017-11-22 13:15:00,32.91,32.93,32.88,32.93,21466.0,30.1073,30.1256,30.0798,30.1256,21466.0
2017-11-22 13:20:00,32.92,32.93,32.9,32.91,9800.0,30.1164,30.1256,30.0981,30.1073,9800.0
2017-11-22 13:25:00,32.92,32.95,32.91,32.93,15193.0,30.1164,30.1439,30.1073,30.1256,15193.0
2017-11-22 13:30:00,32.92,32.93,32.91,32.92,14532.0,30.1164,30.1256,30.1073,30.1164,14532.0
2017-11-22 13:35:00,32.92,32.93,32.88,32.89,19309.0,30.1164,30.1256,30.0798,30.089,19309.0
2017-11-22 13:40:00,32.88,32.89,32.88,32.88,7273.0,30.0798,30.089,30.0798,30.0798,7273.0
2017-11-22 13:45:00,32.89,32.9,32.85,32.87,19397.0,30.089,30.0981,30.0524,30.0707,19397.0
2017-11-22 13:50:00,32.87,32.9,32.86,32.9,13293.0,30.0707,30.0981,30.0615,30.0981,13293.0
2017-11-22 13:55:00,32.9,32.9,32.85,32.87,21800.0,30.0981,30.0981,30.0524,30.0707,21800.0
2017-11-22 14:00:00,32.87,32.92,32.87,32.9,27913.0,30.0707,30.1164,30.0707,30.0981,27913.0
2017-11-22 14:05:00,32.9,32.92,32.88,32.91,15135.0,30.0981,30.1164,30.0798,30.1073,15135.0
2017-11-22 14:10:00,32.92,32.95,32.91,32.94,21447.0,30.1164,30.1439,30.1073,30.1347,21447.0
2017-11-22 14:15:00,32.93,32.94,32.88,32.88,21793.0,30.1256,30.1347,30.0798,30.0798,21793.0
2017-11-22 14:20:00,32.89,32.91,32.88,32.91,8678.0,30.089,30.1073,30.0798,30.1073,8678.0
2017-11-22 14:25:00,32.91,32.93,32.88,32.88,21796.0,30.1073,30.1256,30.0798,30.0798,21796.0
2017-11-22 14:30:00,32.89,32.9,32.86,32.88,16371.0,30.089,30.0981,30.0615,30.0798,16371.0
2017-11-22 14:35:00,32.88,32.9,32.87,32.88,11871.0,30.0798,30.0981,30.0707,30.0798,11871.0
2017-11-22 14:40:00,32.88,32.89,32.85,32.86,15589.0,30.0798,30.089,30.0524,30.0615,15589.0
2017-11-22 14:45:00,32.86,32.86,32.84,32.84,16786.0,30.0615,30.0615,30.0432,30.0432,16786.0
2017-11-22 14:50:00,32.84,32.9,32.83,32.89,63433.0,30.0432,30.0981,30.0341,30.089,63433.0
2017-11-22 14:55:00,32.89,32.89,32.87,32.88,18600.0,30.089,30.089,30.0707,30.0798,18600.0
2017-11-22 15:00:00,32.88,32.88,32.85,32.85,21494.0,30.0798,30.0798,30.0524,30.0524,21494.0
2017-11-22 15:05:00,32.86,32.86,32.85,32.86,11095.0,30.0615,30.0615,30.0524,30.0615,11095.0
2017-11-22 15:10:00,32.86,32.86,32.84,32.86,29207.0,30.0615,30.0615,30.0432,30.0615,29207.0
2017-11-22 15:15:00,32.86,32.9,32.85,32.88,34098.0,30.0615,30.0981,30.0524,30.0798,34098.0
2017-11-22 15:20:00,32.88,32.89,32.85,32.86,19959.0,30.0798,30.089,30.0524,30.0615,19959.0
2017-11-22 15:25:00,32.86,32.86,32.83,32.86,32897.0,30.0615,30.0615,30.0341,30.0615,32897.0
2017-11-22 15:30:00,32.86,32.87,32.81,32.86,40576.0,30.0615,30.0707,30.0158,30.0615,40576.0
2017-11-22 15:35:00,32.86,32.88,32.86,32.88,32960.0,30.0615,30.0798,30.0615,30.0798,32960.0
2017-11-22 15:40:00,32.88,32.89,32.85,32.87,59778.0,30.0798,30.089,30.0524,30.0707,59778.0
2017-11-22 15:45:00,32.87,32.88,32.84,32.84,70028.0,30.0707,30.0798,30.0432,30.0432,70028.0
2017-11-22 15:50:00,32.85,32.86,32.84,32.84,63198.0,30.0524,30.0615,30.0432,30.0432,63198.0
2017-11-22 15:55:00,32.85,32.86,32.83,32.84,373889.0,30.0524,30.0615,30.0341,30.0432,373889.0
2017-11-24 09:30:00,32.91,32.98,32.9,32.96,36767.0,30.1073,30.1713,30.0981,30.153,36767.0
2017-11-24 09:35:00,32.96,33.05,32.95,33.02,43900.0,30.153,30.2353,30.1439,30.2079,43900.0
2017-11-24 09:40:00,33.02,33.05,32.96,33.03,21287.0,30.2079,30.2353,30.153,30.217,21287.0
2017-11-24 09:45:00,33.03,33.11,33.02,33.06,26502.0,30.217,30.2902,30.2079,30.2445,26502.0
2017-11-24 09:50:00,33.05,33.07,33.0,33.05,27153.0,30.2353,30.2536,30.1896,30.2353,27153.0
2017-11-24 09:55:00,33.06,33.12,33.05,33.12,25530.0,30.2445,30.2994,30.2353,30.2994,25530.0
2017-11-24 10:00:00,33.11,33.12,33.08,33.09,40285.0,30.2902,30.2994,30.2628,30.2719,40285.0
2017-11-24 10:05:00,33.08,33.11,33.07,33.1,34095.0,30.2628,30.2902,30.2536,30.2811,34095.0
2017-11-24 10:10:00,33.11,33.15,33.1,33.14,17849.0,30.2902,30.3268,30.2811,30.3177,17849.0
2017-11-24 10:15:00,33.15,33.17,33.11,33.15,21002.0,30.3268,30.3451,30.2902,30.3268,21002.0
2017-11-24 10:20:00,33.15,33.15,33.09,33.09,26753.0,30.3268,30.3268,30.2719,30.2719,26753.0
2017-11-24 10:25:00,33.09,33.14,33.08,33.14,20751.0,30.2719,30.3177,30.2628,30.3177,20751.0
2017-11-24 10:30:00,33.15,33.15,33.08,33.12,18646.0,30.3268,30.3268,30.2628,30.2994,18646.0
2017-11-24 10:35:00,33.12,33.12,33.1,33.11,11422.0,30.2994,30.2994,30.2811,30.2902,11422.0
2017-11-24 10:40:00,33.11,33.12,33.08,33.11,18939.0,30.2902,30.2994,30.2628,30.2902,18939.0
2017-11-24 10:45:00,33.1,33.11,33.09,33.1,13701.0,30.2811,30.2902,30.2719,30.2811,13701.0
2017-11-24 10:50:00,33.09,33.09,33.05,33.07,19383.0,30.2719,30.2719,30.2353,30.2536,19383.0
2017-11-24 10:55:00,33.07,33.09,33.06,33.07,28656.0,30.2536,30.2719,30.2445,30.2536,28656.0
2017-11-24 11:00:00,33.06,33.11,33.05,33.11,17226.0,30.2445,30.2902,30.2353,30.2902,17226.0
2017-11-24 11:05:00,33.11,33.12,33.09,33.09,37686.0,30.2902,30.2994,30.2719,30.2719,37686.0
2017-11-24 11:10:00,33.09,33.1,33.06,33.06,34793.0,30.2719,30.2811,30.2445,30.2445,34793.0
2017-11-24 11:15:00,33.06,33.07,33.03,33.05,28160.0,30.2445,30.2536,30.217,30.2353,28160.0
2017-11-24 11:20:00,33.05,33.06,33.02,33.06,30708.0,30.2353,30.2445,30.2079,30.2445,30708.0
2017-11-24 11:25:00,33.06,33.06,33.03,33.03,29784.0,30.2445,30.2445,30.217,30.217,29784.0
2017-11-24 11:30:00,33.04,33.04,33.01,33.02,25202.0,30.2262,30.2262,30.1987,30.2079,25202.0
2017-11-24 11:35:00,33.02,33.03,33.0,33.02,31231.0,30.2079,30.217,30.1896,30.2079,31231.0
2017-11-24 11:40:00,33.01,33.06,33.01,33.06,26990.0,30.1987,30.2445,30.1987,30.2445,26990.0
2017-11-24 11:45:00,33.06,33.09,33.05,33.07,18445.0,30.2445,30.2719,30.2353,30.2536,18445.0
2017-11-24 11:50:00,33.07,33.09,33.06,33.07,16673.0,30.2536,30.2719,30.2445,30.2536,16673.0
2017-11-24 11:55:00,33.07,33.12,33.06,33.11,20158.0,30.2536,30.2994,30.2445,30.2902,20158.0
2017-11-24 12:00:00,33.12,33.14,33.1,33.11,27727.0,30.2994,30.3177,30.2811,30.2902,27727.0
2017-11-24 12:05:00,33.12,33.18,33.11,33.16,39875.0,30.2994,30.3543,30.2902,30.336,39875.0
2017-11-24 12:10:00,33.16,33.2,33.16,33.2,42650.0,30.336,30.3726,30.336,30.3726,42650.0
2017-11-24 12:15:00,33.19,33.2,33.15,33.16,19146.0,30.3634,30.3726,30.3268,30.336,19146.0
2017-11-24 12:20:00,33.16,33.16,33.11,33.15,30338.0,30.336,30.336,30.2902,30.3268,30338.0
2017-11-24 12:25:00,33.16,33.17,33.14,33.15,32097.0,30.336,30.3451,30.3177,30.3268,32097.0
2017-11-24 12:30:00,33.15,33.2,33.15,33.2,25615.0,30.3268,30.3726,30.3268,30.3726,25615.0
2017-11-24 12:35:00,33.21,33.21,33.16,33.16,36429.0,30.3817,30.3817,30.336,30.336,36429.0
2017-11-24 12:40:00,33.17,33.19,33.16,33.16,35577.0,30.3451,30.3634,30.336,30.336,35577.0
2017-11-24 12:45:00,33.17,33.24,33.17,33.24,69130.0,30.3451,30.4092,30.3451,30.4092,69130.0
2017-11-24 12:50:00,33.24,33.25,33.16,33.17,58849.0,30.4092,30.4183,30.336,30.3451,58849.0
2017-11-24 12:55:00,33.17,33.19,33.13,33.16,141145.0,30.3451,30.3634,30.3085,30.336,141145.0
2017-11-27 09:30:00,33.1,33.12,32.95,32.96,67859.0,30.2811,30.2994,30.1439,30.153,67859.0
2017-11-27 09:35:00,32.95,33.01,32.91,32.97,35936.0,30.1439,30.1987,30.1073,30.1621,35936.0
2017-11-27 09:40:00,32.98,33.08,32.98,33.07,41221.0,30.1713,30.2628,30.1713,30.2536,41221.0
2017-11-27 09:45:00,33.08,33.1,32.98,32.98,64120.0,30.2628,30.2811,30.1713,30.1713,64120.0
2017-11-27 09:50:00,32.97,32.99,32.91,32.93,61859.0,30.1621,30.1804,30.1073,30.1256,61859.0
2017-11-27 09:55:00,32.92,32.92,32.83,32.84,59635.0,30.1164,30.1164,30.0341,30.0432,59635.0
2017-11-27 10:00:00,32.86,32.97,32.84,32.93,131302.0,30.0615,30.1621,30.0432,30.1256,131302.0
2017-11-27 10:05:00,32.93,32.94,32.84,32.85,57248.0,30.1256,30.1347,30.0432,30.0524,57248.0
2017-11-27 10:10:00,32.84,32.87,32.78,32.79,115008.0,30.0432,30.0707,29.9883,29.9975,115008.0
2017-11-27 10:15:00,32.79,32.82,32.77,32.8,66332.0,29.9975,30.0249,29.9792,30.0066,66332.0
2017-11-27 10:20:00,32.8,32.81,32.79,32.81,22397.0,30.0066,30.0158,29.9975,30.0158,22397.0
2017-11-27 10:25:00,32.81,32.84,32.76,32.8,60594.0,30.0158,30.0432,29.97,30.0066,60594.0
2017-11-27 10:30:00,32.79,32.82,32.79,32.8,46531.0,29.9975,30.0249,29.9975,30.0066,46531.0
2017-11-27 10:35:00,32.8,32.82,32.76,32.82,126813.0,30.0066,30.0249,29.97,30.0249,126813.0
2017-11-27 10:40:00,32.81,32.87,32.8,32.87,17681.0,30.0158,30.0707,30.0066,30.0707,17681.0
2017-11-27 10:45:00,32.87,32.88,32.8,32.8,28879.0,30.0707,30.0798,30.0066,30.0066,28879.0
2017-11-27 10:50:00,32.8,32.82,32.8,32.82,27694.0,30.0066,30.0249,30.0066,30.0249,27694.0
2017-11-27 10:55:00,32.82,32.86,32.82,32.84,34774.0,30.0249,30.0615,30.0249,30.0432,34774.0
2017-11-27 11:00:00,32.84,32.85,32.81,32.81,28047.0,30.0432,30.0524,30.0158,30.0158,28047.0
2017-11-27 11:05:00,32.81,32.84,32.81,32.81,27172.0,30.0158,30.0432,30.0158,30.0158,27172.0
2017-11-27 11:10:00,32.81,32.82,32.78,32.79,25266.0,30.0158,30.0249,29.9883,29.9975,25266.0
2017-11-27 11:15:00,32.78,32.84,32.78,32.84,24301.0,29.9883,30.0432,29.9883,30.0432,24301.0
2017-11-27 11:20:00,32.84,32.86,32.83,32.83,21883.0,30.0432,30.0615,30.0341,30.0341,21883.0
2017-11-27 11:25:00,32.83,32.86,32.83,32.83,20924.0,30.0341,30.0615,30.0341,30.0341,20924.0
2017-11-27 11:30:00,32.83,32.83,32.8,32.8,24404.0,30.0341,30.0341,30.0066,30.0066,24404.0
2017-11-27 11:35:00,32.8,32.85,32.8,32.85,22242.0,30.0066,30.0524,30.0066,30.0524,22242.0
2017-11-27 11:40:00,32.86,32.87,32.85,32.86,14591.0,30.0615,30.0707,30.0524,30.0615,14591.0
2017-11-27 11:45:00,32.87,32.87,32.85,32.86,23056.0,30.0707,30.0707,30.0524,30.0615,23056.0
2017-11-27 11:50:00,32.86,32.89,32.84,32.89,38528.0,30.0615,30.089,30.0432,30.089,38528.0
2017-11-27 11:55:00,32.89,32.89,32.83,32.84,20642.0,30.089,30.089,30.0341,30.0432,20642.0
2017-11-27 12:00:00,32.84,32.84,32.81,32.82,25234.0,30.0432,30.0432,30.0158,30.0249,25234.0
2017-11-27 12:05:00,32.82,32.84,32.81,32.83,16887.0,30.0249,30.0432,30.0158,30.0341,16887.0
2017-11-27 12:10:00,32.83,32.84,32.8,32.81,34044.0,30.0341,30.0432,30.0066,30.0158,34044.0
2017-11-27 12:15:00,32.81,32.81,32.79,32.8,17416.0,30.0158,30.0158,29.9975,30.0066,17416.0
2017-11-27 12:20:00,32.8,32.8,32.78,32.8,26047.0,30.0066,30.0066,29.9883,30.0066,26047.0
2017-11-27 12:25:00,32.79,32.79,32.78,32.79,10392.0,29.9975,29.9975,29.9883,29.9975,10392.0
2017-11-27 12:30:00,32.79,32.79,32.77,32.79,14221.0,29.9975,29.9975,29.9792,29.9975,14221.0
2017-11-27 12:35:00,32.79,32.8,32.79,32.8,9414.0,29.9975,30.0066,29.9975,30.0066,9414.0
2017-11-27 12:40:00,32.8,32.8,32.79,32.79,7995.0,30.0066,30.0066,29.9975,29.9975,7995.0
2017-11-27 12:45:00,32.79,32.8,32.77,32.8,26416.0,29.9975,30.0066,29.9792,30.0066,26416.0
2017-11-27 12:50:00,32.8,32.83,32.79,32.81,29300.0,30.0066,30.0341,29.9975,30.0158,29300.0
2017-11-27 12:55:00,32.81,32.83,32.8,32.8,16252.0,30.0158,30.0341,30.0066,30.0066,16252.0
2017-11-27 13:00:00,32.81,32.85,32.81,32.85,17014.0,30.0158,30.0524,30.0158,30.0524,17014.0
2017-11-27 13:05:00,32.85,32.86,32.83,32.84,16591.0,30.0524,30.0615,30.0341,30.0432,16591.0
2017-11-27 13:10:00,32.84,32.84,32.81,32.81,21821.0,30.0432,30.0432,30.0158,30.0158,21821.0
2017-11-27 13:15:00,32.81,32.81,32.77,32.78,28253.0,30.0158,30.0158,29.9792,29.9883,28253.0
2017-11-27 13:20:00,32.78,32.79,32.77,32.79,25013.0,29.9883,29.9975,29.9792,29.9975,25013.0
2017-11-27 13:25:00,32.8,32.8,32.78,32.79,12575.0,30.0066,30.0066,29.9883,29.9975,12575.0
2017-11-27 13:30:00,32.79,32.83,32.78,32.8,30784.0,29.9975,30.0341,29.9883,30.0066,30784.0
2017-11-27 13:35:00,32.8,32.84,32.79,32.84,48307.0,30.0066,30.0432,29.9975,30.0432,48307.0
2017-11-27 13:40:00,32.83,32.86,32.82,32.86,15882.0,30.0341,30.0615,30.0249,30.0615,15882.0
2017-11-27 13:45:00,32.86,32.87,32.83,32.84,17597.0,30.0615,30.0707,30.0341,30.0432,17597.0
2017-11-27 13:50:00,32.83,32.88,32.83,32.86,34205.0,30.0341,30.0798,30.0341,30.0615,34205.0
2017-11-27 13:55:00,32.85,32.86,32.84,32.84,7221.0,30.0524,30.0615,30.0432,30.0432,7221.0
2017-11-27 14:00:00,32.84,32.85,32.83,32.85,23371.0,30.0432,30.0524,30.0341,30.0524,23371.0
2017-11-27 14:05:00,32.85,32.86,32.84,32.84,12004.0,30.0524,30.0615,30.0432,30.0432,12004.0
2017-11-27 14:10:00,32.85,32.85,32.81,32.83,56764.0,30.0524,30.0524,30.0158,30.0341,56764.0
2017-11-27 14:15:00,32.82,32.85,32.82,32.84,14816.0,30.0249,30.0524,30.0249,30.0432,14816.0
2017-11-27 14:20:00,32.84,32.86,32.83,32.86,35164.0,30.0432,30.0615,30.0341,30.0615,35164.0
2017-11-27 14:25:00,32.85,32.87,32.82,32.87,26457.0,30.0524,30.0707,30.0249,30.0707,26457.0
2017-11-27 14:30:00,32.87,32.91,32.86,32.9,32664.0,30.0707,30.1073,30.0615,30.0981,32664.0
2017-11-27 14:35:00,32.89,32.89,32.85,32.87,28758.0,30.089,30.089,30.0524,30.0707,28758.0
2017-11-27 14:40:00,32.87,32.87,32.83,32.85,33438.0,30.0707,30.0707,30.0341,30.0524,33438.0
2017-11-27 14:45:00,32.85,32.86,32.82,32.82,21412.0,30.0524,30.0615,30.0249,30.0249,21412.0
2017-11-27 14:50:00,32.82,32.83,32.82,32.83,15895.0,30.0249,30.0341,30.0249,30.0341,15895.0
2017-11-27 14:55:00,32.83,32.87,32.82,32.85,29749.0,30.0341,30.0707,30.0249,30.0524,29749.0
2017-11-27 15:00:00,32.84,32.86,32.84,32.84,22546.0,30.0432,30.0615,30.0432,30.0432,22546.0
2017-11-27 15:05:00,32.84,32.84,32.81,32.81,14108.0,30.0432,30.0432,30.0158,30.0158,14108.0
2017-11-27 15:10:00,32.81,32.83,32.8,32.8,39306.0,30.0158,30.0341,30.0066,30.0066,39306.0
2017-11-27 15:15:00,32.8,32.82,32.8,32.81,19442.0,30.0066,30.0249,30.0066,30.0158,19442.0
2017-11-27 15:20:00,32.82,32.82,32.8,32.82,24431.0,30.0249,30.0249,30.0066,30.0249,24431.0
2017-11-27 15:25:00,32.81,32.82,32.81,32.81,24018.0,30.0158,30.0249,30.0158,30.0158,24018.0
2017-11-27 15:30:00,32.8,32.82,32.8,32.81,39370.0,30.0066,30.0249,30.0066,30.0158,39370.0
2017-11-27 15:35:00,32.82,32.85,32.81,32.81,106682.0,30.0249,30.0524,30.0158,30.0158,106682.0
2017-11-27 15:40:00,32.82,32.83,32.81,32.82,47716.0,30.0249,30.0341,30.0158,30.0249,47716.0
2017-11-27 15:45:00,32.82,32.83,32.79,32.8,102896.0,30.0249,30.0341,29.9975,30.0066,102896.0
2017-11-27 15:50:00,32.8,32.8,32.79,32.8,61006.0,30.0066,30.0066,29.9975,30.0066,61006.0
2017-11-27 15:55:00,32.79,32.81,32.79,32.79,210264.0,29.9975,30.0158,29.9975,29.9975,210264.0
2017-11-28 09:30:00,32.87,33.07,32.87,33.04,71328.0,30.0707,30.2536,30.0707,30.2262,71328.0
2017-11-28 09:35:00,33.04,33.08,32.99,33.08,43765.0,30.2262,30.2628,30.1804,30.2628,43765.0
2017-11-28 09:40:00,33.07,33.11,33.04,33.08,24293.0,30.2536,30.2902,30.2262,30.2628,24293.0
2017-11-28 09:45:00,33.1,33.13,33.07,33.13,27008.0,30.2811,30.3085,30.2536,30.3085,27008.0
2017-11-28 09:50:00,33.12,33.12,32.98,33.03,60218.0,30.2994,30.2994,30.1713,30.217,60218.0
2017-11-28 09:55:00,33.03,33.07,33.0,33.05,25701.0,30.217,30.2536,30.1896,30.2353,25701.0
2017-11-28 10:00:00,33.05,33.1,33.04,33.09,40654.0,30.2353,30.2811,30.2262,30.2719,40654.0
2017-11-28 10:05:00,33.09,33.09,33.01,33.03,41111.0,30.2719,30.2719,30.1987,30.217,41111.0
2017-11-28 10:10:00,33.04,33.07,33.03,33.06,22387.0,30.2262,30.2536,30.217,30.2445,22387.0
2017-11-28 10:15:00,33.06,33.1,33.05,33.05,26065.0,30.2445,30.2811,30.2353,30.2353,26065.0
2017-11-28 10:20:00,33.04,33.05,32.99,33.02,25093.0,30.2262,30.2353,30.1804,30.2079,25093.0
2017-11-28 10:25:00,33.02,33.05,33.0,33.01,23165.0,30.2079,30.2353,30.1896,30.1987,23165.0
2017-11-28 10:30:00,33.02,33.05,33.01,33.04,19503.0,30.2079,30.2353,30.1987,30.2262,19503.0
2017-11-28 10:35:00,33.04,33.05,33.01,33.05,18944.0,30.2262,30.2353,30.1987,30.2353,18944.0
2017-11-28 10:40:00,33.05,33.07,33.02,33.05,19960.0,30.2353,30.2536,30.2079,30.2353,19960.0
2017-11-28 10:45:00,33.06,33.11,33.05,33.11,19057.0,30.2445,30.2902,30.2353,30.2902,19057.0
2017-11-28 10:50:00,33.11,33.12,33.08,33.09,64796.0,30.2902,30.2994,30.2628,30.2719,64796.0
2017-11-28 10:55:00,33.09,33.2,33.09,33.2,68922.0,30.2719,30.3726,30.2719,30.3726,68922.0
2017-11-28 11:00:00,33.19,33.23,33.18,33.19,43425.0,30.3634,30.4,30.3543,30.3634,43425.0
2017-11-28 11:05:00,33.19,33.19,33.13,33.14,21751.0,30.3634,30.3634,30.3085,30.3177,21751.0
2017-11-28 11:10:00,33.14,33.16,33.13,33.15,10217.0,30.3177,30.336,30.3085,30.3268,10217.0
2017-11-28 11:15:00,33.15,33.15,33.11,33.13,27645.0,30.3268,30.3268,30.2902,30.3085,27645.0
2017-11-28 11:20:00,33.13,33.14,33.11,33.13,39220.0,30.3085,30.3177,30.2902,30.3085,39220.0
2017-11-28 11:25:00,33.14,33.14,33.12,33.13,19208.0,30.3177,30.3177,30.2994,30.3085,19208.0
2017-11-28 11:30:00,33.13,33.13,33.11,33.12,27943.0,30.3085,30.3085,30.2902,30.2994,27943.0
2017-11-28 11:35:00,33.11,33.19,33.11,33.16,22915.0,30.2902,30.3634,30.2902,30.336,22915.0
2017-11-28 11:40:00,33.16,33.19,33.15,33.18,39173.0,30.336,30.3634,30.3268,30.3543,39173.0
2017-11-28 11:45:00,33.18,33.2,33.18,33.19,38134.0,30.3543,30.3726,30.3543,30.3634,38134.0
2017-11-28 11:50:00,33.18,33.22,33.18,33.22,10230.0,30.3543,30.3909,30.3543,30.3909,10230.0
2017-11-28 11:55:00,33.21,33.24,33.2,33.2,29050.0,30.3817,30.4092,30.3726,30.3726,29050.0
2017-11-28 12:00:00,33.2,33.23,33.19,33.22,26768.0,30.3726,30.4,30.3634,30.3909,26768.0
2017-11-28 12:05:00,33.23,33.24,33.22,33.23,18605.0,30.4,30.4092,30.3909,30.4,18605.0
2017-11-28 12:10:00,33.23,33.24,33.18,33.2,39873.0,30.4,30.4092,30.3543,30.3726,39873.0
2017-11-28 12:15:00,33.19,33.24,33.19,33.23,31553.0,30.3634,30.4092,30.3634,30.4,31553.0
2017-11-28 12:20:00,33.23,33.24,33.22,33.23,27283.0,30.4,30.4092,30.3909,30.4,27283.0
2017-11-28 12:25:00,33.23,33.24,33.2,33.2,39957.0,30.4,30.4092,30.3726,30.3726,39957.0
2017-11-28 12:30:00,33.2,33.26,33.2,33.23,37499.0,30.3726,30.4275,30.3726,30.4,37499.0
2017-11-28 12:35:00,33.23,33.24,33.19,33.21,32192.0,30.4,30.4092,30.3634,30.3817,32192.0
2017-11-28 12:40:00,33.21,33.21,33.2,33.2,14981.0,30.3817,30.3817,30.3726,30.3726,14981.0
2017-11-28 12:45:00,33.2,33.2,33.18,33.19,11406.0,30.3726,30.3726,30.3543,30.3634,11406.0
2017-11-28 12:50:00,33.19,33.22,33.18,33.22,39092.0,30.3634,30.3909,30.3543,30.3909,39092.0
2017-11-28 12:55:00,33.21,33.24,33.19,33.24,13407.0,30.3817,30.4092,30.3634,30.4092,13407.0
2017-11-28 13:00:00,33.24,33.36,33.23,33.36,24875.0,30.4092,30.5189,30.4,30.5189,24875.0
2017-11-28 13:05:00,33.36,33.37,33.32,33.33,78385.0,30.5189,30.5281,30.4823,30.4915,78385.0
2017-11-28 13:10:00,33.33,33.34,33.29,33.29,22061.0,30.4915,30.5006,30.4549,30.4549,22061.0
2017-11-28 13:15:00,33.29,33.33,33.28,33.33,35385.0,30.4549,30.4915,30.4457,30.4915,35385.0
2017-11-28 13:20:00,33.32,33.37,33.31,33.34,43324.0,30.4823,30.5281,30.4732,30.5006,43324.0
2017-11-28 13:25:00,33.34,33.34,33.29,33.29,40079.0,30.5006,30.5006,30.4549,30.4549,40079.0
2017-11-28 13:30:00,33.3,33.3,33.28,33.28,25799.0,30.464,30.464,30.4457,30.4457,25799.0
2017-11-28 13:35:00,33.28,33.3,33.26,33.29,43115.0,30.4457,30.464,30.4275,30.4549,43115.0
2017-11-28 13:40:00,33.28,33.29,33.28,33.29,5403.0,30.4457,30.4549,30.4457,30.4549,5403.0
2017-11-28 13:45:00,33.28,33.29,33.26,33.26,80220.0,30.4457,30.4549,30.4275,30.4275,80220.0
2017-11-28 13:50:00,33.27,33.27,33.17,33.17,104736.0,30.4366,30.4366,30.3451,30.3451,104736.0
2017-11-28 13:55:00,33.18,33.18,33.01,33.02,111253.0,30.3543,30.3543,30.1987,30.2079,111253.0
2017-11-28 14:00:00,33.01,33.03,32.97,33.0,83039.0,30.1987,30.217,30.1621,30.1896,83039.0
2017-11-28 14:05:00,33.0,33.01,32.93,32.93,100137.0,30.1896,30.1987,30.1256,30.1256,100137.0
2017-11-28 14:10:00,32.94,32.96,32.92,32.95,142626.0,30.1347,30.153,30.1164,30.1439,142626.0
2017-11-28 14:15:00,32.95,33.02,32.94,33.01,72117.0,30.1439,30.2079,30.1347,30.1987,72117.0
2017-11-28 14:20:00,33.0,33.03,32.99,33.03,73821.0,30.1896,30.217,30.1804,30.217,73821.0
2017-11-28 14:25:00,33.04,33.08,33.03,33.07,32506.0,30.2262,30.2628,30.217,30.2536,32506.0
2017-11-28 14:30:00,33.07,33.07,33.03,33.03,35092.0,30.2536,30.2536,30.217,30.217,35092.0
2017-11-28 14:35:00,33.04,33.04,32.99,32.99,28579.0,30.2262,30.2262,30.1804,30.1804,28579.0
2017-11-28 14:40:00,33.0,33.09,33.0,33.09,34971.0,30.1896,30.2719,30.1896,30.2719,34971.0
2017-11-28 14:45:00,33.09,33.12,33.07,33.09,44527.0,30.2719,30.2994,30.2536,30.2719,44527.0
2017-11-28 14:50:00,33.09,33.12,33.08,33.12,41946.0,30.2719,30.2994,30.2628,30.2994,41946.0
2017-11-28 14:55:00,33.12,33.14,33.09,33.12,40209.0,30.2994,30.3177,30.2719,30.2994,40209.0
2017-11-28 15:00:00,33.11,33.17,33.11,33.17,36751.0,30.2902,30.3451,30.2902,30.3451,36751.0
2017-11-28 15:05:00,33.17,33.2,33.14,33.17,40158.0,30.3451,30.3726,30.3177,30.3451,40158.0
2017-11-28 15:10:00,33.17,33.21,33.17,33.19,60416.0,30.3451,30.3817,30.3451,30.3634,60416.0
2017-11-28 15:15:00,33.19,33.23,33.18,33.23,48388.0,30.3634,30.4,30.3543,30.4,48388.0
2017-11-28 15:20:00,33.23,33.24,33.21,33.23,48222.0,30.4,30.4092,30.3817,30.4,48222.0
2017-11-28 15:25:00,33.22,33.22,33.17,33.19,50790.0,30.3909,30.3909,30.3451,30.3634,50790.0
2017-11-28 15:30:00,33.19,33.2,33.17,33.19,53919.0,30.3634,30.3726,30.3451,30.3634,53919.0
2017-11-28 15:35:00,33.19,33.19,33.16,33.18,54113.0,30.3634,30.3634,30.336,30.3543,54113.0
2017-11-28 15:40:00,33.19,33.23,33.17,33.23,72624.0,30.3634,30.4,30.3451,30.4,72624.0
2017-11-28 15:45:00,33.23,33.23,33.19,33.23,95599.0,30.4,30.4,30.3634,30.4,95599.0
2017-11-28 15:50:00,33.24,33.25,33.23,33.23,86220.0,30.4092,30.4183,30.4,30.4,86220.0
2017-11-28 15:55:00,33.23,33.24,33.22,33.24,204128.0,30.4,30.4092,30.3909,30.4092,204128.0
2017-11-29 09:30:00,33.3,33.38,33.23,33.32,67499.0,30.464,30.5372,30.4,30.4823,67499.0
2017-11-29 09:35:00,33.31,33.37,33.26,33.36,39486.0,30.4732,30.5281,30.4275,30.5189,39486.0
2017-11-29 09:40:00,33.35,33.46,33.34,33.44,62968.0,30.5098,30.6104,30.5006,30.5921,62968.0
2017-11-29 09:45:00,33.45,33.5,33.42,33.43,53163.0,30.6013,30.647,30.5738,30.583,53163.0
2017-11-29 09:50:00,33.43,33.49,33.41,33.48,43433.0,30.583,30.6379,30.5647,30.6287,43433.0
2017-11-29 09:55:00,33.48,33.53,33.47,33.52,159228.0,30.6287,30.6745,30.6196,30.6653,159228.0
2017-11-29 10:00:00,33.52,33.54,33.43,33.52,71422.0,30.6653,30.6836,30.583,30.6653,71422.0
2017-11-29 10:05:00,33.52,33.57,33.52,33.55,60309.0,30.6653,30.7111,30.6653,30.6928,60309.0
2017-11-29 10:10:00,33.55,33.63,33.55,33.61,52934.0,30.6928,30.7659,30.6928,30.7476,52934.0
2017-11-29 10:15:00,33.61,33.66,33.58,33.62,67755.0,30.7476,30.7934,30.7202,30.7568,67755.0
2017-11-29 10:20:00,33.62,33.71,33.61,33.68,49938.0,30.7568,30.8391,30.7476,30.8117,49938.0
2017-11-29 10:25:00,33.69,33.69,33.58,33.61,37571.0,30.8208,30.8208,30.7202,30.7476,37571.0
2017-11-29 10:30:00,33.61,33.67,33.59,33.66,60504.0,30.7476,30.8025,30.7293,30.7934,60504.0
2017-11-29 10:35:00,33.66,33.71,33.65,33.71,40030.0,30.7934,30.8391,30.7842,30.8391,40030.0
2017-11-29 10:40:00,33.72,33.73,33.68,33.73,28186.0,30.8483,30.8574,30.8117,30.8574,28186.0
2017-11-29 10:45:00,33.72,33.73,33.57,33.61,74313.0,30.8483,30.8574,30.7111,30.7476,74313.0
2017-11-29 10:50:00,33.61,33.67,33.59,33.67,49408.0,30.7476,30.8025,30.7293,30.8025,49408.0
2017-11-29 10:55:00,33.66,33.71,33.66,33.71,60313.0,30.7934,30.8391,30.7934,30.8391,60313.0
2017-11-29 11:00:00,33.71,33.71,33.63,33.64,79746.0,30.8391,30.8391,30.7659,30.7751,79746.0
2017-11-29 11:05:00,33.64,33.7,33.61,33.68,57306.0,30.7751,30.83,30.7476,30.8117,57306.0
2017-11-29 11:10:00,33.67,33.79,33.66,33.77,59432.0,30.8025,30.9123,30.7934,30.894,59432.0
2017-11-29 11:15:00,33.77,33.85,33.74,33.85,66861.0,30.894,30.9672,30.8666,30.9672,66861.0
2017-11-29 11:20:00,33.85,33.85,33.79,33.84,54497.0,30.9672,30.9672,30.9123,30.9581,54497.0
2017-11-29 11:25:00,33.84,33.86,33.77,33.78,81444.0,30.9581,30.9764,30.894,30.9032,81444.0
2017-11-29 11:30:00,33.77,33.82,33.76,33.81,44322.0,30.894,30.9398,30.8849,30.9306,44322.0
2017-11-29 11:35:00,33.81,33.82,33.78,33.78,59200.0,30.9306,30.9398,30.9032,30.9032,59200.0
2017-11-29 11:40:00,33.79,33.79,33.72,33.72,112748.0,30.9123,30.9123,30.8483,30.8483,112748.0
2017-11-29 11:45:00,33.71,33.73,33.7,33.72,45824.0,30.8391,30.8574,30.83,30.8483,45824.0
2017-11-29 11:50:00,33.72,33.75,33.71,33.72,49386.0,30.8483,30.8757,30.8391,30.8483,49386.0
2017-11-29 11:55:00,33.72,33.77,33.71,33.75,67620.0,30.8483,30.894,30.8391,30.8757,67620.0
2017-11-29 12:00:00,33.75,33.76,33.63,33.65,78970.0,30.8757,30.8849,30.7659,30.7842,78970.0
2017-11-29 12:05:00,33.64,33.66,33.59,33.64,46702.0,30.7751,30.7934,30.7293,30.7751,46702.0
2017-11-29 12:10:00,33.65,33.68,33.64,33.66,48374.0,30.7842,30.8117,30.7751,30.7934,48374.0
2017-11-29 12:15:00,33.66,33.73,33.66,33.72,32816.0,30.7934,30.8574,30.7934,30.8483,32816.0
2017-11-29 12:20:00,33.73,33.77,33.72,33.74,29054.0,30.8574,30.894,30.8483,30.8666,29054.0
2017-11-29 12:25:00,33.73,33.74,33.71,33.73,41845.0,30.8574,30.8666,30.8391,30.8574,41845.0
2017-11-29 12:30:00,33.74,33.75,33.7,33.71,26263.0,30.8666,30.8757,30.83,30.8391,26263.0
2017-11-29 12:35:00,33.71,33.77,33.71,33.77,27493.0,30.8391,30.894,30.8391,30.894,27493.0
2017-11-29 12:40:00,33.77,33.79,33.75,33.75,33483.0,30.894,30.9123,30.8757,30.8757,33483.0
2017-11-29 12:45:00,33.76,33.79,33.74,33.78,47422.0,30.8849,30.9123,30.8666,30.9032,47422.0
2017-11-29 12:50:00,33.78,33.79,33.75,33.75,36123.0,30.9032,30.9123,30.8757,30.8757,36123.0
2017-11-29 12:55:00,33.75,33.79,33.75,33.78,23052.0,30.8757,30.9123,30.8757,30.9032,23052.0
2017-11-29 13:00:00,33.78,33.81,33.77,33.78,24599.0,30.9032,30.9306,30.894,30.9032,24599.0
2017-11-29 13:05:00,33.78,33.81,33.74,33.74,71456.0,30.9032,30.9306,30.8666,30.8666,71456.0
2017-11-29 13:10:00,33.73,33.75,33.73,33.73,22083.0,30.8574,30.8757,30.8574,30.8574,22083.0
2017-11-29 13:15:00,33.74,33.8,33.73,33.79,41772.0,30.8666,30.9215,30.8574,30.9123,41772.0
2017-11-29 13:20:00,33.79,33.81,33.78,33.79,22205.0,30.9123,30.9306,30.9032,30.9123,22205.0
2017-11-29 13:25:00,33.79,33.84,33.79,33.83,23576.0,30.9123,30.9581,30.9123,30.9489,23576.0
2017-11-29 13:30:00,33.82,33.83,33.79,33.79,28532.0,30.9398,30.9489,30.9123,30.9123,28532.0
2017-11-29 13:35:00,33.8,33.8,33.79,33.8,21003.0,30.9215,30.9215,30.9123,30.9215,21003.0
2017-11-29 13:40:00,33.79,33.81,33.76,33.8,38465.0,30.9123,30.9306,30.8849,30.9215,38465.0
2017-11-29 13:45:00,33.81,33.82,33.79,33.81,25597.0,30.9306,30.9398,30.9123,30.9306,25597.0
2017-11-29 13:50:00,33.8,33.81,33.75,33.76,31410.0,30.9215,30.9306,30.8757,30.8849,31410.0
2017-11-29 13:55:00,33.76,33.76,33.72,33.73,29471.0,30.8849,30.8849,30.8483,30.8574,29471.0
2017-11-29 14:00:00,33.72,33.87,33.71,33.84,129772.0,30.8483,30.9855,30.8391,30.9581,129772.0
2017-11-29 14:05:00,33.84,33.84,33.75,33.76,25517.0,30.9581,30.9581,30.8757,30.8849,25517.0
2017-11-29 14:10:00,33.76,33.86,33.75,33.83,51825.0,30.8849,30.9764,30.8757,30.9489,51825.0
2017-11-29 14:15:00,33.82,33.83,33.79,33.81,27796.0,30.9398,30.9489,30.9123,30.9306,27796.0
2017-11-29 14:20:00,33.8,33.82,33.79,33.8,31193.0,30.9215,30.9398,30.9123,30.9215,31193.0
2017-11-29 14:25:00,33.79,33.8,33.76,33.76,49938.0,30.9123,30.9215,30.8849,30.8849,49938.0
2017-11-29 14:30:00,33.76,33.77,33.71,33.71,31862.0,30.8849,30.894,30.8391,30.8391,31862.0
2017-11-29 14:35:00,33.71,33.77,33.7,33.74,58308.0,30.8391,30.894,30.83,30.8666,58308.0
2017-11-29 14:40:00,33.74,33.76,33.71,33.71,33642.0,30.8666,30.8849,30.8391,30.8391,33642.0
2017-11-29 14:45:00,33.7,33.78,33.7,33.78,31297.0,30.83,30.9032,30.83,30.9032,31297.0
2017-11-29 14:50:00,33.77,33.78,33.73,33.76,37501.0,30.894,30.9032,30.8574,30.8849,37501.0
2017-11-29 14:55:00,33.76,33.79,33.74,33.77,48195.0,30.8849,30.9123,30.8666,30.894,48195.0
2017-11-29 15:00:00,33.77,33.79,33.74,33.79,45711.0,30.894,30.9123,30.8666,30.9123,45711.0
2017-11-29 15:05:00,33.78,33.78,33.74,33.74,41537.0,30.9032,30.9032,30.8666,30.8666,41537.0
2017-11-29 15:10:00,33.75,33.78,33.74,33.77,57589.0,30.8757,30.9032,30.8666,30.894,57589.0
2017-11-29 15:15:00,33.77,33.78,33.73,33.73,45746.0,30.894,30.9032,30.8574,30.8574,45746.0
2017-11-29 15:20:00,33.73,33.76,33.72,33.76,65508.0,30.8574,30.8849,30.8483,30.8849,65508.0
2017-11-29 15:25:00,33.76,33.79,33.74,33.79,55037.0,30.8849,30.9123,30.8666,30.9123,55037.0
2017-11-29 15:30:00,33.79,33.79,33.78,33.79,43310.0,30.9123,30.9123,30.9032,30.9123,43310.0
2017-11-29 15:35:00,33.79,33.79,33.75,33.76,72414.0,30.9123,30.9123,30.8757,30.8849,72414.0
2017-11-29 15:40:00,33.76,33.77,33.75,33.76,80365.0,30.8849,30.894,30.8757,30.8849,80365.0
2017-11-29 15:45:00,33.76,33.77,33.75,33.77,131663.0,30.8849,30.894,30.8757,30.894,131663.0
2017-11-29 15:50:00,33.77,33.79,33.77,33.79,115282.0,30.894,30.9123,30.894,30.9123,115282.0
2017-11-29 15:55:00,33.79,33.84,33.78,33.8,294080.0,30.9123,30.9581,30.9032,30.9215,294080.0
2017-11-30 09:30:00,33.9,33.94,33.77,33.9,73875.0,31.0129,31.0495,30.894,31.0129,73875.0
2017-11-30 09:35:00,33.89,34.11,33.88,34.03,74370.0,31.0038,31.2051,30.9947,31.1319,74370.0
2017-11-30 09:40:00,34.02,34.05,33.91,33.95,54095.0,31.1227,31.1502,31.0221,31.0587,54095.0
2017-11-30 09:45:00,33.95,33.97,33.87,33.93,36750.0,31.0587,31.077,30.9855,31.0404,36750.0
2017-11-30 09:50:00,33.92,34.01,33.89,34.01,44535.0,31.0312,31.1136,31.0038,31.1136,44535.0
2017-11-30 09:55:00,34.01,34.1,34.01,34.06,46341.0,31.1136,31.1959,31.1136,31.1593,46341.0
2017-11-30 10:00:00,34.06,34.12,34.05,34.08,45266.0,31.1593,31.2142,31.1502,31.1776,45266.0
2017-11-30 10:05:00,34.07,34.12,34.06,34.09,48811.0,31.1685,31.2142,31.1593,31.1868,48811.0
2017-11-30 10:10:00,34.08,34.18,34.08,34.11,71810.0,31.1776,31.2691,31.1776,31.2051,71810.0
2017-11-30 10:15:00,34.11,34.11,34.05,34.07,62236.0,31.2051,31.2051,31.1502,31.1685,62236.0
2017-11-30 10:20:00,34.07,34.07,33.98,33.98,90491.0,31.1685,31.1685,31.0861,31.0861,90491.0
2017-11-30 10:25:00,33.98,34.0,33.95,34.0,32560.0,31.0861,31.1044,31.0587,31.1044,32560.0
2017-11-30 10:30:00,34.0,34.02,33.95,33.97,61254.0,31.1044,31.1227,31.0587,31.077,61254.0
2017-11-30 10:35:00,33.96,33.97,33.91,33.97,76414.0,31.0678,31.077,31.0221,31.077,76414.0
2017-11-30 10:40:00,33.97,34.06,33.94,34.06,52074.0,31.077,31.1593,31.0495,31.1593,52074.0
2017-11-30 10:45:00,34.06,34.15,34.06,34.14,29685.0,31.1593,31.2417,31.1593,31.2325,29685.0
2017-11-30 10:50:00,34.13,34.15,34.1,34.13,52047.0,31.2234,31.2417,31.1959,31.2234,52047.0
2017-11-30 10:55:00,34.13,34.26,34.13,34.24,87488.0,31.2234,31.3423,31.2234,31.324,87488.0
2017-11-30 11:00:00,34.24,34.37,34.22,34.3,116859.0,31.324,31.4429,31.3057,31.3789,116859.0
2017-11-30 11:05:00,34.3,34.38,34.3,34.33,63204.0,31.3789,31.4521,31.3789,31.4063,63204.0
2017-11-30 11:10:00,34.33,34.36,34.26,34.31,62551.0,31.4063,31.4338,31.3423,31.388,62551.0
2017-11-30 11:15:00,34.31,34.38,34.3,34.35,36057.0,31.388,31.4521,31.3789,31.4246,36057.0
2017-11-30 11:20:00,34.34,34.36,34.3,34.32,71572.0,31.4155,31.4338,31.3789,31.3972,71572.0
2017-11-30 11:25:00,34.32,34.33,34.29,34.32,54954.0,31.3972,31.4063,31.3697,31.3972,54954.0
2017-11-30 11:30:00,34.31,34.36,34.3,34.31,33509.0,31.388,31.4338,31.3789,31.388,33509.0
2017-11-30 11:35:00,34.31,34.36,34.27,34.35,52909.0,31.388,31.4338,31.3514,31.4246,52909.0
2017-11-30 11:40:00,34.35,34.38,34.33,34.38,36329.0,31.4246,31.4521,31.4063,31.4521,36329.0
2017-11-30 11:45:00,34.37,34.41,34.36,34.41,44963.0,31.4429,31.4795,31.4338,31.4795,44963.0
2017-11-30 11:50:00,34.4,34.43,34.4,34.42,43261.0,31.4704,31.4978,31.4704,31.4887,43261.0
2017-11-30 11:55:00,34.43,34.47,34.41,34.47,49937.0,31.4978,31.5344,31.4795,31.5344,49937.0
2017-11-30 12:00:00,34.48,34.52,34.46,34.5,52495.0,31.5436,31.5801,31.5253,31.5618,52495.0
2017-11-30 12:05:00,34.5,34.6,34.5,34.59,59487.0,31.5618,31.6533,31.5618,31.6442,59487.0
2017-11-30 12:10:00,34.59,34.6,34.54,34.57,51129.0,31.6442,31.6533,31.5984,31.6259,51129.0
2017-11-30 12:15:00,34.56,34.57,34.48,34.48,28298.0,31.6167,31.6259,31.5436,31.5436,28298.0
2017-11-30 12:20:00,34.49,34.52,34.48,34.5,40066.0,31.5527,31.5801,31.5436,31.5618,40066.0
2017-11-30 12:25:00,34.51,34.52,34.45,34.47,67513.0,31.571,31.5801,31.5161,31.5344,67513.0
2017-11-30 12:30:00,34.46,34.49,34.44,34.45,73435.0,31.5253,31.5527,31.507,31.5161,73435.0
2017-11-30 12:35:00,34.44,34.48,34.41,34.46,105307.0,31.507,31.5436,31.4795,31.5253,105307.0
2017-11-30 12:40:00,34.46,34.54,34.46,34.53,49060.0,31.5253,31.5984,31.5253,31.5893,49060.0
2017-11-30 12:45:00,34.54,34.55,34.48,34.53,44568.0,31.5984,31.6076,31.5436,31.5893,44568.0
2017-11-30 12:50:00,34.52,34.53,34.46,34.47,25011.0,31.5801,31.5893,31.5253,31.5344,25011.0
2017-11-30 12:55:00,34.47,34.48,34.38,34.44,69883.0,31.5344,31.5436,31.4521,31.507,69883.0
2017-11-30 13:00:00,34.43,34.45,34.37,34.38,74724.0,31.4978,31.5161,31.4429,31.4521,74724.0
2017-11-30 13:05:00,34.38,34.39,34.34,34.37,30216.0,31.4521,31.4612,31.4155,31.4429,30216.0
2017-11-30 13:10:00,34.38,34.38,34.31,34.32,54757.0,31.4521,31.4521,31.388,31.3972,54757.0
2017-11-30 13:15:00,34.33,34.33,34.25,34.27,42316.0,31.4063,31.4063,31.3331,31.3514,42316.0
2017-11-30 13:20:00,34.26,34.26,34.21,34.22,31605.0,31.3423,31.3423,31.2965,31.3057,31605.0
2017-11-30 13:25:00,34.23,34.27,34.17,34.18,36724.0,31.3148,31.3514,31.26,31.2691,36724.0
2017-11-30 13:30:00,34.17,34.19,34.14,34.17,50958.0,31.26,31.2783,31.2325,31.26,50958.0
2017-11-30 13:35:00,34.17,34.21,34.16,34.18,19230.0,31.26,31.2965,31.2508,31.2691,19230.0
2017-11-30 13:40:00,34.19,34.19,34.11,34.11,30595.0,31.2783,31.2783,31.2051,31.2051,30595.0
2017-11-30 13:45:00,34.11,34.19,34.11,34.14,36373.0,31.2051,31.2783,31.2051,31.2325,36373.0
2017-11-30 13:50:00,34.14,34.14,34.1,34.13,31994.0,31.2325,31.2325,31.1959,31.2234,31994.0
2017-11-30 13:55:00,34.13,34.17,34.12,34.16,29330.0,31.2234,31.26,31.2142,31.2508,29330.0
2017-11-30 14:00:00,34.16,34.18,34.13,34.15,45966.0,31.2508,31.2691,31.2234,31.2417,45966.0
2017-11-30 14:05:00,34.15,34.16,34.07,34.08,41349.0,31.2417,31.2508,31.1685,31.1776,41349.0
2017-11-30 14:10:00,34.08,34.15,34.07,34.09,43263.0,31.1776,31.2417,31.1685,31.1868,43263.0
2017-11-30 14:15:00,34.1,34.13,34.1,34.13,30875.0,31.1959,31.2234,31.1959,31.2234,30875.0
2017-11-30 14:20:00,34.12,34.17,34.11,34.17,25687.0,31.2142,31.26,31.2051,31.26,25687.0
2017-11-30 14:25:00,34.17,34.2,34.15,34.18,29857.0,31.26,31.2874,31.2417,31.2691,29857.0
2017-11-30 14:30:00,34.17,34.23,34.15,34.23,49586.0,31.26,31.3148,31.2417,31.3148,49586.0
2017-11-30 14:35:00,34.23,34.23,34.17,34.23,35390.0,31.3148,31.3148,31.26,31.3148,35390.0
2017-11-30 14:40:00,34.23,34.24,34.16,34.16,31987.0,31.3148,31.324,31.2508,31.2508,31987.0
2017-11-30 14:45:00,34.16,34.18,34.15,34.17,35545.0,31.2508,31.2691,31.2417,31.26,35545.0
2017-11-30 14:50:00,34.17,34.19,34.14,34.19,37419.0,31.26,31.2783,31.2325,31.2783,37419.0
2017-11-30 14:55:00,34.19,34.2,34.14,34.18,43400.0,31.2783,31.2874,31.2325,31.2691,43400.0
2017-11-30 15:00:00,34.18,34.18,34.12,34.14,42935.0,31.2691,31.2691,31.2142,31.2325,42935.0
2017-11-30 15:05:00,34.13,34.14,34.04,34.05,130537.0,31.2234,31.2325,31.141,31.1502,130537.0
2017-11-30 15:10:00,34.05,34.09,34.04,34.09,75436.0,31.1502,31.1868,31.141,31.1868,75436.0
2017-11-30 15:15:00,34.08,34.09,34.03,34.04,75360.0,31.1776,31.1868,31.1319,31.141,75360.0
2017-11-30 15:20:00,34.03,34.04,33.96,33.96,139507.0,31.1319,31.141,31.0678,31.0678,139507.0
2017-11-30 15:25:00,33.97,34.01,33.96,34.01,60401.0,31.077,31.1136,31.0678,31.1136,60401.0
2017-11-30 15:30:00,34.01,34.03,33.98,34.01,132809.0,31.1136,31.1319,31.0861,31.1136,132809.0
2017-11-30 15:35:00,34.01,34.05,33.99,34.01,100087.0,31.1136,31.1502,31.0953,31.1136,100087.0
2017-11-30 15:40:00,34.01,34.04,34.0,34.04,55276.0,31.1136,31.141,31.1044,31.141,55276.0
2017-11-30 15:45:00,34.04,34.19,34.02,34.19,149307.0,31.141,31.2783,31.1227,31.2783,149307.0
2017-11-30 15:50:00,34.19,34.21,34.16,34.16,152975.0,31.2783,31.2965,31.2508,31.2508,152975.0
2017-11-30 15:55:00,34.17,34.17,34.12,34.13,343824.0,31.26,31.26,31.2142,31.2234,343824.0
2017-12-01 09:30:00,34.01,34.16,33.9,33.94,60126.0,31.1136,31.2508,31.0129,31.0495,60126.0
2017-12-01 09:35:00,33.96,34.14,33.96,34.13,44230.0,31.0678,31.2325,31.0678,31.2234,44230.0
2017-12-01 09:40:00,34.14,34.21,34.1,34.13,63292.0,31.2325,31.2965,31.1959,31.2234,63292.0
2017-12-01 09:45:00,34.13,34.18,34.01,34.02,57987.0,31.2234,31.2691,31.1136,31.1227,57987.0
2017-12-01 09:50:00,34.02,34.02,33.89,33.93,71452.0,31.1227,31.1227,31.0038,31.0404,71452.0
2017-12-01 09:55:00,33.94,33.95,33.85,33.91,66937.0,31.0495,31.0587,30.9672,31.0221,66937.0
2017-12-01 10:00:00,33.91,33.93,33.81,33.83,56875.0,31.0221,31.0404,30.9306,30.9489,56875.0
2017-12-01 10:05:00,33.83,34.07,33.83,34.06,73760.0,30.9489,31.1685,30.9489,31.1593,73760.0
2017-12-01 10:10:00,34.06,34.09,34.02,34.07,52385.0,31.1593,31.1868,31.1227,31.1685,52385.0
2017-12-01 10:15:00,34.06,34.12,34.02,34.11,62273.0,31.1593,31.2142,31.1227,31.2051,62273.0
2017-12-01 10:20:00,34.11,34.13,34.06,34.06,50530.0,31.2051,31.2234,31.1593,31.1593,50530.0
2017-12-01 10:25:00,34.05,34.07,34.0,34.06,41718.0,31.1502,31.1685,31.1044,31.1593,41718.0
2017-12-01 10:30:00,34.06,34.17,34.05,34.12,46454.0,31.1593,31.26,31.1502,31.2142,46454.0
2017-12-01 10:35:00,34.11,34.13,34.07,34.08,40477.0,31.2051,31.2234,31.1685,31.1776,40477.0
2017-12-01 10:40:00,34.08,34.14,34.08,34.1,68994.0,31.1776,31.2325,31.1776,31.1959,68994.0
2017-12-01 10:45:00,34.11,34.14,34.07,34.09,37951.0,31.2051,31.2325,31.1685,31.1868,37951.0
2017-12-01 10:50:00,34.09,34.1,34.04,34.08,40811.0,31.1868,31.1959,31.141,31.1776,40811.0
2017-12-01 10:55:00,34.08,34.12,34.05,34.06,47067.0,31.1776,31.2142,31.1502,31.1593,47067.0
2017-12-01 11:00:00,34.05,34.05,33.96,33.97,79636.0,31.1502,31.1502,31.0678,31.077,79636.0
2017-12-01 11:05:00,33.97,34.03,33.76,33.83,89171.0,31.077,31.1319,30.8849,30.9489,89171.0
2017-12-01 11:10:00,33.84,33.84,33.05,33.59,201392.0,30.9581,30.9581,30.2353,30.7293,201392.0
2017-12-01 11:15:00,33.6,33.73,33.42,33.67,78133.0,30.7385,30.8574,30.5738,30.8025,78133.0
2017-12-01 11:20:00,33.66,33.71,33.46,33.48,90858.0,30.7934,30.8391,30.6104,30.6287,90858.0
2017-12-01 11:25:00,33.48,33.48,33.24,33.28,86940.0,30.6287,30.6287,30.4092,30.4457,86940.0
2017-12-01 11:30:00,33.27,33.3,33.05,33.22,92273.0,30.4366,30.464,30.2353,30.3909,92273.0
2017-12-01 11:35:00,33.23,33.57,33.22,33.56,48199.0,30.4,30.7111,30.3909,30.7019,48199.0
2017-12-01 11:40:00,33.57,33.66,33.53,33.61,66418.0,30.7111,30.7934,30.6745,30.7476,66418.0
2017-12-01 11:45:00,33.61,33.61,33.51,33.53,52262.0,30.7476,30.7476,30.6562,30.6745,52262.0
2017-12-01 11:50:00,33.53,33.76,33.44,33.7,73247.0,30.6745,30.8849,30.5921,30.83,73247.0
2017-12-01 11:55:00,33.7,33.81,33.59,33.81,57906.0,30.83,30.9306,30.7293,30.9306,57906.0
2017-12-01 12:00:00,33.81,33.81,33.66,33.77,43115.0,30.9306,30.9306,30.7934,30.894,43115.0
2017-12-01 12:05:00,33.78,33.85,33.73,33.81,50822.0,30.9032,30.9672,30.8574,30.9306,50822.0
2017-12-01 12:10:00,33.81,33.84,33.77,33.8,40081.0,30.9306,30.9581,30.894,30.9215,40081.0
2017-12-01 12:15:00,33.8,33.86,33.74,33.81,48511.0,30.9215,30.9764,30.8666,30.9306,48511.0
2017-12-01 12:20:00,33.81,33.83,33.73,33.81,65922.0,30.9306,30.9489,30.8574,30.9306,65922.0
2017-12-01 12:25:00,33.81,33.86,33.79,33.85,37878.0,30.9306,30.9764,30.9123,30.9672,37878.0
2017-12-01 12:30:00,33.85,33.87,33.81,33.86,33312.0,30.9672,30.9855,30.9306,30.9764,33312.0
2017-12-01 12:35:00,33.86,33.97,33.86,33.92,36018.0,30.9764,31.077,30.9764,31.0312,36018.0
2017-12-01 12:40:00,33.91,33.98,33.91,33.97,32564.0,31.0221,31.0861,31.0221,31.077,32564.0
2017-12-01 12:45:00,33.96,34.03,33.94,34.0,24963.0,31.0678,31.1319,31.0495,31.1044,24963.0
2017-12-01 12:50:00,34.0,34.07,34.0,34.02,43760.0,31.1044,31.1685,31.1044,31.1227,43760.0
2017-12-01 12:55:00,34.01,34.09,34.01,34.09,39732.0,31.1136,31.1868,31.1136,31.1868,39732.0
2017-12-01 13:00:00,34.08,34.13,34.05,34.06,39864.0,31.1776,31.2234,31.1502,31.1593,39864.0
2017-12-01 13:05:00,34.06,34.11,34.04,34.08,94792.0,31.1593,31.2051,31.141,31.1776,94792.0
2017-12-01 13:10:00,34.08,34.18,34.07,34.16,28877.0,31.1776,31.2691,31.1685,31.2508,28877.0
2017-12-01 13:15:00,34.16,34.16,34.1,34.16,26135.0,31.2508,31.2508,31.1959,31.2508,26135.0
2017-12-01 13:20:00,34.17,34.17,34.08,34.12,29272.0,31.26,31.26,31.1776,31.2142,29272.0
2017-12-01 13:25:00,34.12,34.13,34.09,34.11,20878.0,31.2142,31.2234,31.1868,31.2051,20878.0
2017-12-01 13:30:00,34.12,34.2,34.1,34.2,34800.0,31.2142,31.2874,31.1959,31.2874,34800.0
2017-12-01 13:35:00,34.19,34.21,34.17,34.2,43270.0,31.2783,31.2965,31.26,31.2874,43270.0
2017-12-01 13:40:00,34.2,34.21,34.11,34.12,29626.0,31.2874,31.2965,31.2051,31.2142,29626.0
2017-12-01 13:45:00,34.11,34.11,34.04,34.08,38342.0,31.2051,31.2051,31.141,31.1776,38342.0
2017-12-01 13:50:00,34.07,34.11,34.07,34.09,47779.0,31.1685,31.2051,31.1685,31.1868,47779.0
2017-12-01 13:55:00,34.09,34.11,34.03,34.04,51198.0,31.1868,31.2051,31.1319,31.141,51198.0
2017-12-01 14:00:00,34.04,34.06,34.01,34.05,34993.0,31.141,31.1593,31.1136,31.1502,34993.0
2017-12-01 14:05:00,34.05,34.05,33.96,34.03,69421.0,31.1502,31.1502,31.0678,31.1319,69421.0
2017-12-01 14:10:00,34.02,34.06,34.0,34.0,31916.0,31.1227,31.1593,31.1044,31.1044,31916.0
2017-12-01 14:15:00,34.01,34.01,33.97,33.97,33298.0,31.1136,31.1136,31.077,31.077,33298.0
2017-12-01 14:20:00,33.97,34.03,33.96,33.99,35609.0,31.077,31.1319,31.0678,31.0953,35609.0
2017-12-01 14:25:00,34.0,34.02,33.97,33.97,95059.0,31.1044,31.1227,31.077,31.077,95059.0
2017-12-01 14:30:00,33.98,33.99,33.92,33.93,40494.0,31.0861,31.0953,31.0312,31.0404,40494.0
2017-12-01 14:35:00,33.92,33.99,33.91,33.95,38795.0,31.0312,31.0953,31.0221,31.0587,38795.0
2017-12-01 14:40:00,33.96,33.96,33.87,33.88,49932.0,31.0678,31.0678,30.9855,30.9947,49932.0
2017-12-01 14:45:00,33.89,33.89,33.84,33.84,37950.0,31.0038,31.0038,30.9581,30.9581,37950.0
2017-12-01 14:50:00,33.84,33.9,33.84,33.89,40942.0,30.9581,31.0129,30.9581,31.0038,40942.0
2017-12-01 14:55:00,33.89,33.89,33.85,33.87,43520.0,31.0038,31.0038,30.9672,30.9855,43520.0
2017-12-01 15:00:00,33.86,33.87,33.81,33.84,48826.0,30.9764,30.9855,30.9306,30.9581,48826.0
2017-12-01 15:05:00,33.84,33.9,33.82,33.86,93646.0,30.9581,31.0129,30.9398,30.9764,93646.0
2017-12-01 15:10:00,33.86,33.88,33.81,33.82,57804.0,30.9764,30.9947,30.9306,30.9398,57804.0
2017-12-01 15:15:00,33.82,33.85,33.8,33.8,80993.0,30.9398,30.9672,30.9215,30.9215,80993.0
2017-12-01 15:20:00,33.8,33.83,33.78,33.79,109892.0,30.9215,30.9489,30.9032,30.9123,109892.0
2017-12-01 15:25:00,33.78,33.83,33.77,33.81,110226.0,30.9032,30.9489,30.894,30.9306,110226.0
2017-12-01 15:30:00,33.81,33.83,33.79,33.79,93322.0,30.9306,30.9489,30.9123,30.9123,93322.0
2017-12-01 15:35:00,33.8,33.91,33.79,33.91,121705.0,30.9215,31.0221,30.9123,31.0221,121705.0
2017-12-01 15:40:00,33.91,33.99,33.9,33.98,101930.0,31.0221,31.0953,31.0129,31.0861,101930.0
2017-12-01 15:45:00,33.98,33.99,33.89,33.94,144219.0,31.0861,31.0953,31.0038,31.0495,144219.0
2017-12-01 15:50:00,33.94,33.95,33.9,33.91,113590.0,31.0495,31.0587,31.0129,31.0221,113590.0
2017-12-01 15:55:00,33.92,33.95,33.91,33.94,208833.0,31.0312,31.0587,31.0221,31.0495,208833.0
2017-12-04 09:30:00,34.5,34.59,34.3,34.38,114020.0,31.5618,31.6442,31.3789,31.4521,114020.0
2017-12-04 09:35:00,34.37,34.47,34.21,34.26,59751.0,31.4429,31.5344,31.2965,31.3423,59751.0
2017-12-04 09:40:00,34.27,34.42,34.23,34.35,72611.0,31.3514,31.4887,31.3148,31.4246,72611.0
2017-12-04 09:45:00,34.35,34.43,34.28,34.38,77153.0,31.4246,31.4978,31.3606,31.4521,77153.0
2017-12-04 09:50:00,34.37,34.45,34.35,34.43,115629.0,31.4429,31.5161,31.4246,31.4978,115629.0
2017-12-04 09:55:00,34.44,34.45,34.34,34.35,183952.0,31.507,31.5161,31.4155,31.4246,183952.0
2017-12-04 10:00:00,34.36,34.4,34.29,34.4,118909.0,31.4338,31.4704,31.3697,31.4704,118909.0
2017-12-04 10:05:00,34.4,34.42,34.34,34.42,76339.0,31.4704,31.4887,31.4155,31.4887,76339.0
2017-12-04 10:10:00,34.42,34.44,34.36,34.39,106730.0,31.4887,31.507,31.4338,31.4612,106730.0
2017-12-04 10:15:00,34.38,34.45,34.35,34.41,125766.0,31.4521,31.5161,31.4246,31.4795,125766.0
2017-12-04 10:20:00,34.41,34.44,34.39,34.4,82317.0,31.4795,31.507,31.4612,31.4704,82317.0
2017-12-04 10:25:00,34.39,34.48,34.38,34.48,46059.0,31.4612,31.5436,31.4521,31.5436,46059.0
2017-12-04 10:30:00,34.48,34.54,34.43,34.44,58423.0,31.5436,31.5984,31.4978,31.507,58423.0
2017-12-04 10:35:00,34.43,34.46,34.34,34.35,61813.0,31.4978,31.5253,31.4155,31.4246,61813.0
2017-12-04 10:40:00,34.34,34.4,34.32,34.36,51620.0,31.4155,31.4704,31.3972,31.4338,51620.0
2017-12-04 10:45:00,34.36,34.36,34.24,34.29,73135.0,31.4338,31.4338,31.324,31.3697,73135.0
2017-12-04 10:50:00,34.29,34.32,34.16,34.18,70986.0,31.3697,31.3972,31.2508,31.2691,70986.0
2017-12-04 10:55:00,34.18,34.3,34.16,34.28,46907.0,31.2691,31.3789,31.2508,31.3606,46907.0
2017-12-04 11:00:00,34.29,34.31,34.25,34.29,49833.0,31.3697,31.388,31.3331,31.3697,49833.0
2017-12-04 11:05:00,34.29,34.32,34.27,34.3,39094.0,31.3697,31.3972,31.3514,31.3789,39094.0
2017-12-04 11:10:00,34.3,34.34,34.25,34.32,45830.0,31.3789,31.4155,31.3331,31.3972,45830.0
2017-12-04 11:15:00,34.32,34.37,34.27,34.31,62274.0,31.3972,31.4429,31.3514,31.388,62274.0
2017-12-04 11:20:00,34.32,34.36,34.28,34.33,92358.0,31.3972,31.4338,31.3606,31.4063,92358.0
2017-12-04 11:25:00,34.33,34.36,34.31,34.33,57275.0,31.4063,31.4338,31.388,31.4063,57275.0
2017-12-04 11:30:00,34.34,34.35,34.29,34.29,51753.0,31.4155,31.4246,31.3697,31.3697,51753.0
2017-12-04 11:35:00,34.3,34.45,34.3,34.4,53316.0,31.3789,31.5161,31.3789,31.4704,53316.0
2017-12-04 11:40:00,34.4,34.43,34.36,34.36,79842.0,31.4704,31.4978,31.4338,31.4338,79842.0
2017-12-04 11:45:00,34.36,34.44,34.31,34.43,79059.0,31.4338,31.507,31.388,31.4978,79059.0
2017-12-04 11:50:00,34.42,34.46,34.41,34.42,54392.0,31.4887,31.5253,31.4795,31.4887,54392.0
2017-12-04 11:55:00,34.42,34.47,34.41,34.44,26338.0,31.4887,31.5344,31.4795,31.507,26338.0
2017-12-04 12:00:00,34.45,34.47,34.41,34.42,33024.0,31.5161,31.5344,31.4795,31.4887,33024.0
2017-12-04 12:05:00,34.41,34.44,34.39,34.4,31124.0,31.4795,31.507,31.4612,31.4704,31124.0
2017-12-04 12:10:00,34.4,34.42,34.36,34.42,38021.0,31.4704,31.4887,31.4338,31.4887,38021.0
2017-12-04 12:15:00,34.41,34.46,34.4,34.44,35410.0,31.4795,31.5253,31.4704,31.507,35410.0
2017-12-04 12:20:00,34.44,34.48,34.42,34.44,59727.0,31.507,31.5436,31.4887,31.507,59727.0
2017-12-04 12:25:00,34.45,34.46,34.41,34.43,92948.0,31.5161,31.5253,31.4795,31.4978,92948.0
2017-12-04 12:30:00,34.44,34.44,34.31,34.34,37119.0,31.507,31.507,31.388,31.4155,37119.0
2017-12-04 12:35:00,34.34,34.38,34.29,34.3,38363.0,31.4155,31.4521,31.3697,31.3789,38363.0
2017-12-04 12:40:00,34.31,34.36,34.31,34.36,44925.0,31.388,31.4338,31.388,31.4338,44925.0
2017-12-04 12:45:00,34.36,34.39,34.34,34.39,35539.0,31.4338,31.4612,31.4155,31.4612,35539.0
2017-12-04 12:50:00,34.38,34.39,34.36,34.37,57845.0,31.4521,31.4612,31.4338,31.4429,57845.0
2017-12-04 12:55:00,34.36,34.41,34.35,34.41,38157.0,31.4338,31.4795,31.4246,31.4795,38157.0
2017-12-04 13:00:00,34.41,34.46,34.4,34.45,25026.0,31.4795,31.5253,31.4704,31.5161,25026.0
2017-12-04 13:05:00,34.44,34.46,34.4,34.41,42865.0,31.507,31.5253,31.4704,31.4795,42865.0
2017-12-04 13:10:00,34.41,34.48,34.41,34.47,34418.0,31.4795,31.5436,31.4795,31.5344,34418.0
2017-12-04 13:15:00,34.47,34.47,34.41,34.43,41541.0,31.5344,31.5344,31.4795,31.4978,41541.0
2017-12-04 13:20:00,34.43,34.5,34.43,34.48,31998.0,31.4978,31.5618,31.4978,31.5436,31998.0
2017-12-04 13:25:00,34.48,34.49,34.44,34.45,47193.0,31.5436,31.5527,31.507,31.5161,47193.0
2017-12-04 13:30:00,34.45,34.47,34.42,34.47,28384.0,31.5161,31.5344,31.4887,31.5344,28384.0
2017-12-04 13:35:00,34.47,34.52,34.46,34.51,40545.0,31.5344,31.5801,31.5253,31.571,40545.0
2017-12-04 13:40:00,34.51,34.51,34.4,34.45,86931.0,31.571,31.571,31.4704,31.5161,86931.0
2017-12-04 13:45:00,34.45,34.47,34.41,34.42,21588.0,31.5161,31.5344,31.4795,31.4887,21588.0
2017-12-04 13:50:00,34.41,34.48,34.41,34.48,30820.0,31.4795,31.5436,31.4795,31.5436,30820.0
2017-12-04 13:55:00,34.47,34.47,34.45,34.47,22277.0,31.5344,31.5344,31.5161,31.5344,22277.0
2017-12-04 14:00:00,34.47,34.47,34.44,34.45,33458.0,31.5344,31.5344,31.507,31.5161,33458.0
2017-12-04 14:05:00,34.44,34.45,34.39,34.4,43493.0,31.507,31.5161,31.4612,31.4704,43493.0
2017-12-04 14:10:00,34.4,34.41,34.36,34.36,27364.0,31.4704,31.4795,31.4338,31.4338,27364.0
2017-12-04 14:15:00,34.35,34.39,34.34,34.36,34556.0,31.4246,31.4612,31.4155,31.4338,34556.0
2017-12-04 14:20:00,34.36,34.41,34.35,34.39,65818.0,31.4338,31.4795,31.4246,31.4612,65818.0
2017-12-04 14:25:00,34.38,34.4,34.36,34.37,59802.0,31.4521,31.4704,31.4338,31.4429,59802.0
2017-12-04 14:30:00,34.36,34.39,34.34,34.39,56829.0,31.4338,31.4612,31.4155,31.4612,56829.0
2017-12-04 14:35:00,34.39,34.42,34.36,34.41,63409.0,31.4612,31.4887,31.4338,31.4795,63409.0
2017-12-04 14:40:00,34.41,34.43,34.39,34.41,38299.0,31.4795,31.4978,31.4612,31.4795,38299.0
2017-12-04 14:45:00,34.42,34.46,34.41,34.43,42745.0,31.4887,31.5253,31.4795,31.4978,42745.0
2017-12-04 14:50:00,34.43,34.45,34.4,34.43,39404.0,31.4978,31.5161,31.4704,31.4978,39404.0
2017-12-04 14:55:00,34.43,34.45,34.4,34.45,43415.0,31.4978,31.5161,31.4704,31.5161,43415.0
2017-12-04 15:00:00,34.45,34.46,34.42,34.46,56449.0,31.5161,31.5253,31.4887,31.5253,56449.0
2017-12-04 15:05:00,34.45,34.47,34.4,34.47,51900.0,31.5161,31.5344,31.4704,31.5344,51900.0
2017-12-04 15:10:00,34.46,34.47,34.39,34.41,58839.0,31.5253,31.5344,31.4612,31.4795,58839.0
2017-12-04 15:15:00,34.41,34.45,34.4,34.44,45810.0,31.4795,31.5161,31.4704,31.507,45810.0
2017-12-04 15:20:00,34.44,34.46,34.42,34.43,62379.0,31.507,31.5253,31.4887,31.4978,62379.0
2017-12-04 15:25:00,34.43,34.44,34.4,34.43,65082.0,31.4978,31.507,31.4704,31.4978,65082.0
2017-12-04 15:30:00,34.43,34.46,34.41,34.43,91778.0,31.4978,31.5253,31.4795,31.4978,91778.0
2017-12-04 15:35:00,34.43,34.43,34.35,34.36,94782.0,31.4978,31.4978,31.4246,31.4338,94782.0
2017-12-04 15:40:00,34.36,34.37,34.33,34.36,100384.0,31.4338,31.4429,31.4063,31.4338,100384.0
2017-12-04 15:45:00,34.36,34.39,34.35,34.38,163365.0,31.4338,31.4612,31.4246,31.4521,163365.0
2017-12-04 15:50:00,34.38,34.39,34.35,34.36,153315.0,31.4521,31.4612,31.4246,31.4338,153315.0
2017-12-04 15:55:00,34.36,34.44,34.36,34.42,391414.0,31.4338,31.507,31.4338,31.4887,391414.0
2017-12-05 09:30:00,33.74,33.74,33.43,33.53,252961.0,30.8666,30.8666,30.583,30.6745,252961.0
2017-12-05 09:35:00,33.53,33.58,32.88,32.99,304498.0,30.6745,30.7202,30.0798,30.1804,304498.0
2017-12-05 09:40:00,32.99,33.15,32.99,33.08,405485.0,30.1804,30.3268,30.1804,30.2628,405485.0
2017-12-05 09:45:00,33.09,33.21,33.04,33.18,120577.0,30.2719,30.3817,30.2262,30.3543,120577.0
2017-12-05 09:50:00,33.19,33.22,33.08,33.17,130370.0,30.3634,30.3909,30.2628,30.3451,130370.0
2017-12-05 09:55:00,33.17,33.2,33.04,33.07,100741.0,30.3451,30.3726,30.2262,30.2536,100741.0
2017-12-05 10:00:00,33.06,33.14,33.03,33.11,126655.0,30.2445,30.3177,30.217,30.2902,126655.0
2017-12-05 10:05:00,33.12,33.16,33.06,33.16,143415.0,30.2994,30.336,30.2445,30.336,143415.0
2017-12-05 10:10:00,33.15,33.16,33.07,33.1,146253.0,30.3268,30.336,30.2536,30.2811,146253.0
2017-12-05 10:15:00,33.11,33.12,33.04,33.09,141042.0,30.2902,30.2994,30.2262,30.2719,141042.0
2017-12-05 10:20:00,33.09,33.12,33.04,33.05,86783.0,30.2719,30.2994,30.2262,30.2353,86783.0
2017-12-05 10:25:00,33.05,33.14,33.04,33.14,167203.0,30.2353,30.3177,30.2262,30.3177,167203.0
2017-12-05 10:30:00,33.14,33.29,33.14,33.27,195515.0,30.3177,30.4549,30.3177,30.4366,195515.0
2017-12-05 10:35:00,33.27,33.3,33.25,33.29,147419.0,30.4366,30.464,30.4183,30.4549,147419.0
2017-12-05 10:40:00,33.29,33.33,33.28,33.31,109893.0,30.4549,30.4915,30.4457,30.4732,109893.0
2017-12-05 10:45:00,33.31,33.4,33.31,33.36,105334.0,30.4732,30.5555,30.4732,30.5189,105334.0
2017-12-05 10:50:00,33.36,33.38,33.29,33.33,159495.0,30.5189,30.5372,30.4549,30.4915,159495.0
2017-12-05 10:55:00,33.33,33.41,33.3,33.39,126655.0,30.4915,30.5647,30.464,30.5464,126655.0
2017-12-05 11:00:00,33.39,33.44,33.38,33.42,86481.0,30.5464,30.5921,30.5372,30.5738,86481.0
2017-12-05 11:05:00,33.42,33.53,33.41,33.52,73138.0,30.5738,30.6745,30.5647,30.6653,73138.0
2017-12-05 11:10:00,33.52,33.72,33.5,33.69,158818.0,30.6653,30.8483,30.647,30.8208,158818.0
2017-12-05 11:15:00,33.69,33.76,33.66,33.76,129846.0,30.8208,30.8849,30.7934,30.8849,129846.0
2017-12-05 11:20:00,33.76,33.78,33.55,33.56,107144.0,30.8849,30.9032,30.6928,30.7019,107144.0
2017-12-05 11:25:00,33.56,33.56,33.43,33.53,68805.0,30.7019,30.7019,30.583,30.6745,68805.0
2017-12-05 11:30:00,33.53,33.54,33.47,33.5,59647.0,30.6745,30.6836,30.6196,30.647,59647.0
2017-12-05 11:35:00,33.5,33.53,33.43,33.5,58293.0,30.647,30.6745,30.583,30.647,58293.0
2017-12-05 11:40:00,33.49,33.57,33.47,33.56,51562.0,30.6379,30.7111,30.6196,30.7019,51562.0
2017-12-05 11:45:00,33.56,33.57,33.47,33.52,46244.0,30.7019,30.7111,30.6196,30.6653,46244.0
2017-12-05 11:50:00,33.52,33.53,33.49,33.52,56982.0,30.6653,30.6745,30.6379,30.6653,56982.0
2017-12-05 11:55:00,33.52,33.56,33.48,33.48,122585.0,30.6653,30.7019,30.6287,30.6287,122585.0
2017-12-05 12:00:00,33.47,33.51,33.4,33.41,51519.0,30.6196,30.6562,30.5555,30.5647,51519.0
2017-12-05 12:05:00,33.41,33.44,33.38,33.44,35217.0,30.5647,30.5921,30.5372,30.5921,35217.0
2017-12-05 12:10:00,33.44,33.47,33.43,33.44,40009.0,30.5921,30.6196,30.583,30.5921,40009.0
2017-12-05 12:15:00,33.44,33.45,33.4,33.44,45331.0,30.5921,30.6013,30.5555,30.5921,45331.0
2017-12-05 12:20:00,33.43,33.44,33.38,33.41,42645.0,30.583,30.5921,30.5372,30.5647,42645.0
2017-12-05 12:25:00,33.42,33.46,33.4,33.4,37239.0,30.5738,30.6104,30.5555,30.5555,37239.0
2017-12-05 12:30:00,33.4,33.49,33.4,33.48,58959.0,30.5555,30.6379,30.5555,30.6287,58959.0
2017-12-05 12:35:00,33.49,33.51,33.44,33.46,54063.0,30.6379,30.6562,30.5921,30.6104,54063.0
2017-12-05 12:40:00,33.46,33.48,33.44,33.47,30616.0,30.6104,30.6287,30.5921,30.6196,30616.0
2017-12-05 12:45:00,33.47,33.5,33.46,33.49,37810.0,30.6196,30.647,30.6104,30.6379,37810.0
2017-12-05 12:50:00,33.49,33.52,33.47,33.52,28304.0,30.6379,30.6653,30.6196,30.6653,28304.0
2017-12-05 12:55:00,33.52,33.56,33.51,33.54,50921.0,30.6653,30.7019,30.6562,30.6836,50921.0
2017-12-05 13:00:00,33.54,33.56,33.51,33.55,48012.0,30.6836,30.7019,30.6562,30.6928,48012.0
2017-12-05 13:05:00,33.55,33.58,33.54,33.57,47331.0,30.6928,30.7202,30.6836,30.7111,47331.0
2017-12-05 13:10:00,33.56,33.6,33.56,33.59,52607.0,30.7019,30.7385,30.7019,30.7293,52607.0
2017-12-05 13:15:00,33.59,33.6,33.55,33.58,37654.0,30.7293,30.7385,30.6928,30.7202,37654.0
2017-12-05 13:20:00,33.58,33.62,33.56,33.62,42850.0,30.7202,30.7568,30.7019,30.7568,42850.0
2017-12-05 13:25:00,33.62,33.63,33.57,33.59,34940.0,30.7568,30.7659,30.7111,30.7293,34940.0
2017-12-05 13:30:00,33.59,33.65,33.58,33.64,39883.0,30.7293,30.7842,30.7202,30.7751,39883.0
2017-12-05 13:35:00,33.65,33.66,33.63,33.64,39774.0,30.7842,30.7934,30.7659,30.7751,39774.0
2017-12-05 13:40:00,33.64,33.64,33.57,33.61,32451.0,30.7751,30.7751,30.7111,30.7476,32451.0
2017-12-05 13:45:00,33.61,33.63,33.58,33.62,43293.0,30.7476,30.7659,30.7202,30.7568,43293.0
2017-12-05 13:50:00,33.63,33.63,33.58,33.59,39109.0,30.7659,30.7659,30.7202,30.7293,39109.0
2017-12-05 13:55:00,33.59,33.63,33.59,33.63,30267.0,30.7293,30.7659,30.7293,30.7659,30267.0
2017-12-05 14:00:00,33.63,33.68,33.61,33.67,34493.0,30.7659,30.8117,30.7476,30.8025,34493.0
2017-12-05 14:05:00,33.66,33.69,33.65,33.65,59848.0,30.7934,30.8208,30.7842,30.7842,59848.0
2017-12-05 14:10:00,33.65,33.72,33.64,33.69,85973.0,30.7842,30.8483,30.7751,30.8208,85973.0
2017-12-05 14:15:00,33.69,33.7,33.66,33.67,51314.0,30.8208,30.83,30.7934,30.8025,51314.0
2017-12-05 14:20:00,33.67,33.73,33.65,33.7,60166.0,30.8025,30.8574,30.7842,30.83,60166.0
2017-12-05 14:25:00,33.69,33.75,33.69,33.75,79495.0,30.8208,30.8757,30.8208,30.8757,79495.0
2017-12-05 14:30:00,33.75,33.76,33.65,33.65,51293.0,30.8757,30.8849,30.7842,30.7842,51293.0
2017-12-05 14:35:00,33.64,33.66,33.63,33.65,75087.0,30.7751,30.7934,30.7659,30.7842,75087.0
2017-12-05 14:40:00,33.65,33.72,33.65,33.72,45318.0,30.7842,30.8483,30.7842,30.8483,45318.0
2017-12-05 14:45:00,33.72,33.72,33.69,33.69,85959.0,30.8483,30.8483,30.8208,30.8208,85959.0
2017-12-05 14:50:00,33.69,33.69,33.61,33.63,95469.0,30.8208,30.8208,30.7476,30.7659,95469.0
2017-12-05 14:55:00,33.63,33.64,33.57,33.6,85161.0,30.7659,30.7751,30.7111,30.7385,85161.0
2017-12-05 15:00:00,33.6,33.61,33.58,33.58,46944.0,30.7385,30.7476,30.7202,30.7202,46944.0
2017-12-05 15:05:00,33.58,33.6,33.57,33.57,46321.0,30.7202,30.7385,30.7111,30.7111,46321.0
2017-12-05 15:10:00,33.57,33.57,33.5,33.52,68911.0,30.7111,30.7111,30.647,30.6653,68911.0
2017-12-05 15:15:00,33.52,33.52,33.42,33.44,134554.0,30.6653,30.6653,30.5738,30.5921,134554.0
2017-12-05 15:20:00,33.44,33.54,33.44,33.54,50224.0,30.5921,30.6836,30.5921,30.6836,50224.0
2017-12-05 15:25:00,33.54,33.55,33.51,33.55,75669.0,30.6836,30.6928,30.6562,30.6928,75669.0
2017-12-05 15:30:00,33.54,33.56,33.52,33.55,66692.0,30.6836,30.7019,30.6653,30.6928,66692.0
2017-12-05 15:35:00,33.55,33.56,33.48,33.49,105179.0,30.6928,30.7019,30.6287,30.6379,105179.0
2017-12-05 15:40:00,33.48,33.55,33.48,33.54,92657.0,30.6287,30.6928,30.6287,30.6836,92657.0
2017-12-05 15:45:00,33.54,33.55,33.46,33.47,125054.0,30.6836,30.6928,30.6104,30.6196,125054.0
2017-12-05 15:50:00,33.47,33.49,33.41,33.45,201269.0,30.6196,30.6379,30.5647,30.6013,201269.0
2017-12-05 15:55:00,33.46,33.49,33.45,33.48,251341.0,30.6104,30.6379,30.6013,30.6287,251341.0
2017-12-06 09:30:00,33.44,33.66,33.36,33.53,147053.0,30.5921,30.7934,30.5189,30.6745,147053.0
2017-12-06 09:35:00,33.54,33.71,33.5,33.6,98506.0,30.6836,30.8391,30.647,30.7385,98506.0
2017-12-06 09:40:00,33.6,33.69,33.55,33.65,117243.0,30.7385,30.8208,30.6928,30.7842,117243.0
2017-12-06 09:45:00,33.64,33.68,33.59,33.63,58223.0,30.7751,30.8117,30.7293,30.7659,58223.0
2017-12-06 09:50:00,33.64,33.64,33.43,33.47,140742.0,30.7751,30.7751,30.583,30.6196,140742.0
2017-12-06 09:55:00,33.48,33.53,33.46,33.51,67464.0,30.6287,30.6745,30.6104,30.6562,67464.0
2017-12-06 10:00:00,33.5,33.53,33.38,33.43,62893.0,30.647,30.6745,30.5372,30.583,62893.0
2017-12-06 10:05:00,33.43,33.51,33.4,33.5,79586.0,30.583,30.6562,30.5555,30.647,79586.0
2017-12-06 10:10:00,33.5,33.5,33.41,33.45,42744.0,30.647,30.647,30.5647,30.6013,42744.0
2017-12-06 10:15:00,33.45,33.46,33.4,33.42,33785.0,30.6013,30.6104,30.5555,30.5738,33785.0
2017-12-06 10:20:00,33.42,33.46,33.38,33.42,36818.0,30.5738,30.6104,30.5372,30.5738,36818.0
2017-12-06 10:25:00,33.42,33.47,33.42,33.46,39349.0,30.5738,30.6196,30.5738,30.6104,39349.0
2017-12-06 10:30:00,33.45,33.48,33.42,33.42,30895.0,30.6013,30.6287,30.5738,30.5738,30895.0
2017-12-06 10:35:00,33.41,33.42,33.32,33.34,43500.0,30.5647,30.5738,30.4823,30.5006,43500.0
2017-12-06 10:40:00,33.34,33.4,33.33,33.36,46427.0,30.5006,30.5555,30.4915,30.5189,46427.0
2017-12-06 10:45:00,33.36,33.49,33.34,33.48,49405.0,30.5189,30.6379,30.5006,30.6287,49405.0
2017-12-06 10:50:00,33.47,33.64,33.47,33.61,115524.0,30.6196,30.7751,30.6196,30.7476,115524.0
2017-12-06 10:55:00,33.61,33.64,33.57,33.57,60416.0,30.7476,30.7751,30.7111,30.7111,60416.0
2017-12-06 11:00:00,33.57,33.57,33.51,33.55,30295.0,30.7111,30.7111,30.6562,30.6928,30295.0
2017-12-06 11:05:00,33.55,33.58,33.5,33.51,34430.0,30.6928,30.7202,30.647,30.6562,34430.0
2017-12-06 11:10:00,33.52,33.53,33.48,33.48,55430.0,30.6653,30.6745,30.6287,30.6287,55430.0
2017-12-06 11:15:00,33.48,33.53,33.48,33.52,44515.0,30.6287,30.6745,30.6287,30.6653,44515.0
2017-12-06 11:20:00,33.52,33.58,33.51,33.57,38176.0,30.6653,30.7202,30.6562,30.7111,38176.0
2017-12-06 11:25:00,33.57,33.58,33.52,33.55,33383.0,30.7111,30.7202,30.6653,30.6928,33383.0
2017-12-06 11:30:00,33.56,33.57,33.48,33.52,34983.0,30.7019,30.7111,30.6287,30.6653,34983.0
2017-12-06 11:35:00,33.52,33.53,33.49,33.51,26862.0,30.6653,30.6745,30.6379,30.6562,26862.0
2017-12-06 11:40:00,33.51,33.55,33.5,33.51,21377.0,30.6562,30.6928,30.647,30.6562,21377.0
2017-12-06 11:45:00,33.51,33.53,33.5,33.5,25641.0,30.6562,30.6745,30.647,30.647,25641.0
2017-12-06 11:50:00,33.5,33.53,33.48,33.51,19966.0,30.647,30.6745,30.6287,30.6562,19966.0
2017-12-06 11:55:00,33.5,33.51,33.46,33.48,40565.0,30.647,30.6562,30.6104,30.6287,40565.0
2017-12-06 12:00:00,33.48,33.49,33.45,33.48,23751.0,30.6287,30.6379,30.6013,30.6287,23751.0
2017-12-06 12:05:00,33.47,33.5,33.46,33.49,36245.0,30.6196,30.647,30.6104,30.6379,36245.0
2017-12-06 12:10:00,33.5,33.51,33.44,33.46,20019.0,30.647,30.6562,30.5921,30.6104,20019.0
2017-12-06 12:15:00,33.45,33.47,33.43,33.46,18442.0,30.6013,30.6196,30.583,30.6104,18442.0
2017-12-06 12:20:00,33.45,33.46,33.43,33.46,17312.0,30.6013,30.6104,30.583,30.6104,17312.0
2017-12-06 12:25:00,33.45,33.46,33.41,33.41,140182.0,30.6013,30.6104,30.5647,30.5647,140182.0
2017-12-06 12:30:00,33.41,33.42,33.37,33.41,21244.0,30.5647,30.5738,30.5281,30.5647,21244.0
2017-12-06 12:35:00,33.41,33.42,33.4,33.42,14608.0,30.5647,30.5738,30.5555,30.5738,14608.0
2017-12-06 12:40:00,33.43,33.46,33.43,33.43,32391.0,30.583,30.6104,30.583,30.583,32391.0
2017-12-06 12:45:00,33.44,33.44,33.41,33.44,14042.0,30.5921,30.5921,30.5647,30.5921,14042.0
2017-12-06 12:50:00,33.44,33.45,33.43,33.43,11561.0,30.5921,30.6013,30.583,30.583,11561.0
2017-12-06 12:55:00,33.43,33.44,33.39,33.4,11040.0,30.583,30.5921,30.5464,30.5555,11040.0
2017-12-06 13:00:00,33.4,33.41,33.37,33.38,19622.0,30.5555,30.5647,30.5281,30.5372,19622.0
2017-12-06 13:05:00,33.38,33.4,33.33,33.34,71680.0,30.5372,30.5555,30.4915,30.5006,71680.0
2017-12-06 13:10:00,33.33,33.34,33.25,33.3,63741.0,30.4915,30.5006,30.4183,30.464,63741.0
2017-12-06 13:15:00,33.29,33.3,33.23,33.24,34853.0,30.4549,30.464,30.4,30.4092,34853.0
2017-12-06 13:20:00,33.24,33.26,33.2,33.2,59093.0,30.4092,30.4275,30.3726,30.3726,59093.0
2017-12-06 13:25:00,33.21,33.24,33.19,33.21,39585.0,30.3817,30.4092,30.3634,30.3817,39585.0
2017-12-06 13:30:00,33.22,33.29,33.21,33.28,21514.0,30.3909,30.4549,30.3817,30.4457,21514.0
2017-12-06 13:35:00,33.29,33.31,33.27,33.28,25653.0,30.4549,30.4732,30.4366,30.4457,25653.0
2017-12-06 13:40:00,33.29,33.31,33.25,33.25,39811.0,30.4549,30.4732,30.4183,30.4183,39811.0
2017-12-06 13:45:00,33.25,33.31,33.24,33.3,26228.0,30.4183,30.4732,30.4092,30.464,26228.0
2017-12-06 13:50:00,33.31,33.33,33.3,33.3,33188.0,30.4732,30.4915,30.464,30.464,33188.0
2017-12-06 13:55:00,33.31,33.31,33.25,33.3,25446.0,30.4732,30.4732,30.4183,30.464,25446.0
2017-12-06 14:00:00,33.3,33.33,33.29,33.3,25591.0,30.464,30.4915,30.4549,30.464,25591.0
2017-12-06 14:05:00,33.31,33.31,33.25,33.27,38156.0,30.4732,30.4732,30.4183,30.4366,38156.0
2017-12-06 14:10:00,33.28,33.3,33.23,33.23,22704.0,30.4457,30.464,30.4,30.4,22704.0
2017-12-06 14:15:00,33.23,33.29,33.23,33.26,33317.0,30.4,30.4549,30.4,30.4275,33317.0
2017-12-06 14:20:00,33.26,33.26,33.15,33.19,108523.0,30.4275,30.4275,30.3268,30.3634,108523.0
2017-12-06 14:25:00,33.18,33.22,33.18,33.2,30393.0,30.3543,30.3909,30.3543,30.3726,30393.0
2017-12-06 14:30:00,33.19,33.2,33.16,33.2,25288.0,30.3634,30.3726,30.336,30.3726,25288.0
2017-12-06 14:35:00,33.2,33.26,33.18,33.21,32674.0,30.3726,30.4275,30.3543,30.3817,32674.0
2017-12-06 14:40:00,33.22,33.24,33.2,33.23,53257.0,30.3909,30.4092,30.3726,30.4,53257.0
2017-12-06 14:45:00,33.22,33.23,33.16,33.16,29577.0,30.3909,30.4,30.336,30.336,29577.0
2017-12-06 14:50:00,33.16,33.18,33.12,33.12,42035.0,30.336,30.3543,30.2994,30.2994,42035.0
2017-12-06 14:55:00,33.12,33.14,33.11,33.14,35241.0,30.2994,30.3177,30.2902,30.3177,35241.0
2017-12-06 15:00:00,33.14,33.14,33.11,33.12,30106.0,30.3177,30.3177,30.2902,30.2994,30106.0
2017-12-06 15:05:00,33.12,33.14,33.09,33.09,44191.0,30.2994,30.3177,30.2719,30.2719,44191.0
2017-12-06 15:10:00,33.09,33.11,33.03,33.05,89730.0,30.2719,30.2902,30.217,30.2353,89730.0
2017-12-06 15:15:00,33.04,33.07,33.03,33.04,72384.0,30.2262,30.2536,30.217,30.2262,72384.0
2017-12-06 15:20:00,33.05,33.09,33.04,33.06,61182.0,30.2353,30.2719,30.2262,30.2445,61182.0
2017-12-06 15:25:00,33.06,33.12,33.05,33.12,64133.0,30.2445,30.2994,30.2353,30.2994,64133.0
2017-12-06 15:30:00,33.12,33.12,33.05,33.05,102713.0,30.2994,30.2994,30.2353,30.2353,102713.0
2017-12-06 15:35:00,33.05,33.11,33.04,33.09,108875.0,30.2353,30.2902,30.2262,30.2719,108875.0
2017-12-06 15:40:00,33.09,33.12,33.06,33.12,145545.0,30.2719,30.2994,30.2445,30.2994,145545.0
2017-12-06 15:45:00,33.12,33.14,33.1,33.1,66246.0,30.2994,30.3177,30.2811,30.2811,66246.0
2017-12-06 15:50:00,33.1,33.11,33.07,33.08,109884.0,30.2811,30.2902,30.2536,30.2628,109884.0
2017-12-06 15:55:00,33.08,33.11,33.07,33.09,332248.0,30.2628,30.2902,30.2536,30.2719,332248.0
2017-12-07 09:30:00,33.0,33.2,32.98,33.2,72007.0,30.1896,30.3726,30.1713,30.3726,72007.0
2017-12-07 09:35:00,33.2,33.33,33.15,33.31,41393.0,30.3726,30.4915,30.3268,30.4732,41393.0
2017-12-07 09:40:00,33.32,33.37,33.23,33.31,73505.0,30.4823,30.5281,30.4,30.4732,73505.0
2017-12-07 09:45:00,33.32,33.46,33.31,33.41,64836.0,30.4823,30.6104,30.4732,30.5647,64836.0
2017-12-07 09:50:00,33.4,33.42,33.33,33.35,63853.0,30.5555,30.5738,30.4915,30.5098,63853.0
2017-12-07 09:55:00,33.34,33.38,33.33,33.38,87746.0,30.5006,30.5372,30.4915,30.5372,87746.0
2017-12-07 10:00:00,33.38,33.38,33.23,33.26,109827.0,30.5372,30.5372,30.4,30.4275,109827.0
2017-12-07 10:05:00,33.25,33.32,33.25,33.26,48843.0,30.4183,30.4823,30.4183,30.4275,48843.0
2017-12-07 10:10:00,33.26,33.28,33.23,33.23,38556.0,30.4275,30.4457,30.4,30.4,38556.0
2017-12-07 10:15:00,33.24,33.24,33.16,33.2,71969.0,30.4092,30.4092,30.336,30.3726,71969.0
2017-12-07 10:20:00,33.21,33.24,33.2,33.23,63969.0,30.3817,30.4092,30.3726,30.4,63969.0
2017-12-07 10:25:00,33.23,33.31,33.21,33.29,70073.0,30.4,30.4732,30.3817,30.4549,70073.0
2017-12-07 10:30:00,33.3,33.32,33.28,33.32,30459.0,30.464,30.4823,30.4457,30.4823,30459.0
2017-12-07 10:35:00,33.33,33.4,33.33,33.4,51508.0,30.4915,30.5555,30.4915,30.5555,51508.0
2017-12-07 10:40:00,33.4,33.4,33.33,33.35,43075.0,30.5555,30.5555,30.4915,30.5098,43075.0
2017-12-07 10:45:00,33.34,33.44,33.34,33.4,38413.0,30.5006,30.5921,30.5006,30.5555,38413.0
2017-12-07 10:50:00,33.4,33.4,33.36,33.36,48169.0,30.5555,30.5555,30.5189,30.5189,48169.0
2017-12-07 10:55:00,33.36,33.4,33.36,33.4,70693.0,30.5189,30.5555,30.5189,30.5555,70693.0
2017-12-07 11:00:00,33.4,33.46,33.4,33.43,106289.0,30.5555,30.6104,30.5555,30.583,106289.0
2017-12-07 11:05:00,33.42,33.44,33.38,33.4,55949.0,30.5738,30.5921,30.5372,30.5555,55949.0
2017-12-07 11:10:00,33.4,33.47,33.37,33.46,109731.0,30.5555,30.6196,30.5281,30.6104,109731.0
2017-12-07 11:15:00,33.47,33.53,33.47,33.52,58101.0,30.6196,30.6745,30.6196,30.6653,58101.0
2017-12-07 11:20:00,33.52,33.54,33.49,33.52,57512.0,30.6653,30.6836,30.6379,30.6653,57512.0
2017-12-07 11:25:00,33.53,33.59,33.51,33.58,58086.0,30.6745,30.7293,30.6562,30.7202,58086.0
2017-12-07 11:30:00,33.58,33.62,33.57,33.62,61628.0,30.7202,30.7568,30.7111,30.7568,61628.0
2017-12-07 11:35:00,33.62,33.64,33.6,33.63,70010.0,30.7568,30.7751,30.7385,30.7659,70010.0
2017-12-07 11:40:00,33.63,33.63,33.6,33.61,28102.0,30.7659,30.7659,30.7385,30.7476,28102.0
2017-12-07 11:45:00,33.6,33.61,33.52,33.53,38710.0,30.7385,30.7476,30.6653,30.6745,38710.0
2017-12-07 11:50:00,33.52,33.54,33.52,33.54,13905.0,30.6653,30.6836,30.6653,30.6836,13905.0
2017-12-07 11:55:00,33.54,33.59,33.53,33.58,58955.0,30.6836,30.7293,30.6745,30.7202,58955.0
2017-12-07 12:00:00,33.59,33.59,33.54,33.55,31649.0,30.7293,30.7293,30.6836,30.6928,31649.0
2017-12-07 12:05:00,33.55,33.58,33.53,33.57,26761.0,30.6928,30.7202,30.6745,30.7111,26761.0
2017-12-07 12:10:00,33.58,33.62,33.58,33.6,25013.0,30.7202,30.7568,30.7202,30.7385,25013.0
2017-12-07 12:15:00,33.6,33.63,33.58,33.63,51590.0,30.7385,30.7659,30.7202,30.7659,51590.0
2017-12-07 12:20:00,33.63,33.65,33.59,33.61,43155.0,30.7659,30.7842,30.7293,30.7476,43155.0
2017-12-07 12:25:00,33.61,33.61,33.58,33.59,21850.0,30.7476,30.7476,30.7202,30.7293,21850.0
2017-12-07 12:30:00,33.6,33.62,33.59,33.61,23356.0,30.7385,30.7568,30.7293,30.7476,23356.0
2017-12-07 12:35:00,33.62,33.67,33.6,33.66,47679.0,30.7568,30.8025,30.7385,30.7934,47679.0
2017-12-07 12:40:00,33.67,33.68,33.66,33.66,20121.0,30.8025,30.8117,30.7934,30.7934,20121.0
2017-12-07 12:45:00,33.66,33.68,33.64,33.67,44519.0,30.7934,30.8117,30.7751,30.8025,44519.0
2017-12-07 12:50:00,33.67,33.69,33.66,33.67,24515.0,30.8025,30.8208,30.7934,30.8025,24515.0
2017-12-07 12:55:00,33.67,33.68,33.62,33.62,75680.0,30.8025,30.8117,30.7568,30.7568,75680.0
2017-12-07 13:00:00,33.62,33.64,33.52,33.54,83140.0,30.7568,30.7751,30.6653,30.6836,83140.0
2017-12-07 13:05:00,33.54,33.58,33.53,33.53,22309.0,30.6836,30.7202,30.6745,30.6745,22309.0
2017-12-07 13:10:00,33.52,33.54,33.5,33.5,13946.0,30.6653,30.6836,30.647,30.647,13946.0
2017-12-07 13:15:00,33.5,33.5,33.47,33.49,23004.0,30.647,30.647,30.6196,30.6379,23004.0
2017-12-07 13:20:00,33.49,33.51,33.48,33.51,25752.0,30.6379,30.6562,30.6287,30.6562,25752.0
2017-12-07 13:25:00,33.5,33.58,33.5,33.58,35911.0,30.647,30.7202,30.647,30.7202,35911.0
2017-12-07 13:30:00,33.58,33.58,33.56,33.56,15998.0,30.7202,30.7202,30.7019,30.7019,15998.0
2017-12-07 13:35:00,33.56,33.6,33.55,33.59,18200.0,30.7019,30.7385,30.6928,30.7293,18200.0
2017-12-07 13:40:00,33.6,33.62,33.54,33.54,38968.0,30.7385,30.7568,30.6836,30.6836,38968.0
2017-12-07 13:45:00,33.54,33.55,33.53,33.55,37393.0,30.6836,30.6928,30.6745,30.6928,37393.0
2017-12-07 13:50:00,33.55,33.56,33.45,33.48,43321.0,30.6928,30.7019,30.6013,30.6287,43321.0
2017-12-07 13:55:00,33.49,33.53,33.47,33.48,39561.0,30.6379,30.6745,30.6196,30.6287,39561.0
2017-12-07 14:00:00,33.48,33.52,33.47,33.5,71018.0,30.6287,30.6653,30.6196,30.647,71018.0
2017-12-07 14:05:00,33.5,33.58,33.5,33.58,69147.0,30.647,30.7202,30.647,30.7202,69147.0
2017-12-07 14:10:00,33.58,33.58,33.51,33.52,47173.0,30.7202,30.7202,30.6562,30.6653,47173.0
2017-12-07 14:15:00,33.52,33.56,33.51,33.55,29163.0,30.6653,30.7019,30.6562,30.6928,29163.0
2017-12-07 14:20:00,33.54,33.55,33.53,33.54,29803.0,30.6836,30.6928,30.6745,30.6836,29803.0
2017-12-07 14:25:00,33.53,33.54,33.51,33.52,35636.0,30.6745,30.6836,30.6562,30.6653,35636.0
2017-12-07 14:30:00,33.51,33.54,33.5,33.54,48741.0,30.6562,30.6836,30.647,30.6836,48741.0
2017-12-07 14:35:00,33.54,33.54,33.51,33.54,25008.0,30.6836,30.6836,30.6562,30.6836,25008.0
2017-12-07 14:40:00,33.53,33.54,33.48,33.51,71354.0,30.6745,30.6836,30.6287,30.6562,71354.0
2017-12-07 14:45:00,33.51,33.55,33.5,33.55,40625.0,30.6562,30.6928,30.647,30.6928,40625.0
2017-12-07 14:50:00,33.54,33.57,33.54,33.55,37009.0,30.6836,30.7111,30.6836,30.6928,37009.0
2017-12-07 14:55:00,33.55,33.59,33.53,33.59,48090.0,30.6928,30.7293,30.6745,30.7293,48090.0
2017-12-07 15:00:00,33.57,33.58,33.53,33.53,40149.0,30.7111,30.7202,30.6745,30.6745,40149.0
2017-12-07 15:05:00,33.53,33.54,33.52,33.54,40546.0,30.6745,30.6836,30.6653,30.6836,40546.0
2017-12-07 15:10:00,33.54,33.58,33.53,33.58,40928.0,30.6836,30.7202,30.6745,30.7202,40928.0
2017-12-07 15:15:00,33.58,33.6,33.57,33.6,60225.0,30.7202,30.7385,30.7111,30.7385,60225.0
2017-12-07 15:20:00,33.59,33.62,33.59,33.62,64636.0,30.7293,30.7568,30.7293,30.7568,64636.0
2017-12-07 15:25:00,33.62,33.62,33.58,33.58,63146.0,30.7568,30.7568,30.7202,30.7202,63146.0
2017-12-07 15:30:00,33.58,33.62,33.58,33.61,51654.0,30.7202,30.7568,30.7202,30.7476,51654.0
2017-12-07 15:35:00,33.61,33.64,33.61,33.62,110171.0,30.7476,30.7751,30.7476,30.7568,110171.0
2017-12-07 15:40:00,33.63,33.63,33.61,33.62,75147.0,30.7659,30.7659,30.7476,30.7568,75147.0
2017-12-07 15:45:00,33.62,33.63,33.58,33.6,171201.0,30.7568,30.7659,30.7202,30.7385,171201.0
2017-12-07 15:50:00,33.59,33.64,33.58,33.64,127010.0,30.7293,30.7751,30.7202,30.7751,127010.0
2017-12-07 15:55:00,33.63,33.64,33.57,33.6,252410.0,30.7659,30.7751,30.7111,30.7385,252410.0
2017-12-08 09:30:00,33.75,33.84,33.6,33.84,59417.0,30.8757,30.9581,30.7385,30.9581,59417.0
2017-12-08 09:35:00,33.84,33.84,33.69,33.72,33764.0,30.9581,30.9581,30.8208,30.8483,33764.0
2017-12-08 09:40:00,33.73,33.76,33.65,33.76,25180.0,30.8574,30.8849,30.7842,30.8849,25180.0
2017-12-08 09:45:00,33.75,33.76,33.68,33.73,23201.0,30.8757,30.8849,30.8117,30.8574,23201.0
2017-12-08 09:50:00,33.73,33.76,33.7,33.73,42356.0,30.8574,30.8849,30.83,30.8574,42356.0
2017-12-08 09:55:00,33.73,33.79,33.72,33.78,43633.0,30.8574,30.9123,30.8483,30.9032,43633.0
2017-12-08 10:00:00,33.8,33.83,33.76,33.83,38592.0,30.9215,30.9489,30.8849,30.9489,38592.0
2017-12-08 10:05:00,33.83,33.86,33.7,33.71,37023.0,30.9489,30.9764,30.83,30.8391,37023.0
2017-12-08 10:10:00,33.71,33.75,33.67,33.7,40676.0,30.8391,30.8757,30.8025,30.83,40676.0
2017-12-08 10:15:00,33.71,33.88,33.71,33.88,35963.0,30.8391,30.9947,30.8391,30.9947,35963.0
2017-12-08 10:20:00,33.87,33.87,33.8,33.84,37207.0,30.9855,30.9855,30.9215,30.9581,37207.0
2017-12-08 10:25:00,33.83,33.86,33.78,33.84,34054.0,30.9489,30.9764,30.9032,30.9581,34054.0
2017-12-08 10:30:00,33.84,33.91,33.84,33.9,67270.0,30.9581,31.0221,30.9581,31.0129,67270.0
2017-12-08 10:35:00,33.9,33.91,33.87,33.87,64106.0,31.0129,31.0221,30.9855,30.9855,64106.0
2017-12-08 10:40:00,33.87,33.91,33.85,33.9,78713.0,30.9855,31.0221,30.9672,31.0129,78713.0
2017-12-08 10:45:00,33.91,33.95,33.91,33.95,22771.0,31.0221,31.0587,31.0221,31.0587,22771.0
2017-12-08 10:50:00,33.94,33.94,33.85,33.87,58894.0,31.0495,31.0495,30.9672,30.9855,58894.0
2017-12-08 10:55:00,33.86,33.91,33.85,33.87,41018.0,30.9764,31.0221,30.9672,30.9855,41018.0
2017-12-08 11:00:00,33.87,33.91,33.86,33.9,18773.0,30.9855,31.0221,30.9764,31.0129,18773.0
2017-12-08 11:05:00,33.9,33.91,33.81,33.81,38262.0,31.0129,31.0221,30.9306,30.9306,38262.0
2017-12-08 11:10:00,33.82,33.85,33.79,33.79,38398.0,30.9398,30.9672,30.9123,30.9123,38398.0
2017-12-08 11:15:00,33.79,33.85,33.77,33.85,19719.0,30.9123,30.9672,30.894,30.9672,19719.0
2017-12-08 11:20:00,33.84,33.88,33.81,33.88,26125.0,30.9581,30.9947,30.9306,30.9947,26125.0
2017-12-08 11:25:00,33.88,33.91,33.87,33.89,63809.0,30.9947,31.0221,30.9855,31.0038,63809.0
2017-12-08 11:30:00,33.9,33.91,33.87,33.87,58111.0,31.0129,31.0221,30.9855,30.9855,58111.0
2017-12-08 11:35:00,33.87,33.96,33.86,33.96,33721.0,30.9855,31.0678,30.9764,31.0678,33721.0
2017-12-08 11:40:00,33.96,34.03,33.96,34.02,65012.0,31.0678,31.1319,31.0678,31.1227,65012.0
2017-12-08 11:45:00,34.02,34.02,33.93,33.96,38012.0,31.1227,31.1227,31.0404,31.0678,38012.0
2017-12-08 11:50:00,33.97,34.0,33.96,33.97,23543.0,31.077,31.1044,31.0678,31.077,23543.0
2017-12-08 11:55:00,33.97,34.0,33.96,33.98,17517.0,31.077,31.1044,31.0678,31.0861,17517.0
2017-12-08 12:00:00,33.99,34.02,33.98,34.01,19946.0,31.0953,31.1227,31.0861,31.1136,19946.0
2017-12-08 12:05:00,34.0,34.05,34.0,34.04,17183.0,31.1044,31.1502,31.1044,31.141,17183.0
2017-12-08 12:10:00,34.04,34.04,33.99,34.04,23818.0,31.141,31.141,31.0953,31.141,23818.0
2017-12-08 12:15:00,34.03,34.03,33.98,34.01,16055.0,31.1319,31.1319,31.0861,31.1136,16055.0
2017-12-08 12:20:00,34.01,34.05,34.01,34.02,56051.0,31.1136,31.1502,31.1136,31.1227,56051.0
2017-12-08 12:25:00,34.01,34.04,34.01,34.03,17777.0,31.1136,31.141,31.1136,31.1319,17777.0
2017-12-08 12:30:00,34.04,34.06,34.03,34.06,12284.0,31.141,31.1593,31.1319,31.1593,12284.0
2017-12-08 12:35:00,34.05,34.07,34.04,34.04,15269.0,31.1502,31.1685,31.141,31.141,15269.0
2017-12-08 12:40:00,34.04,34.06,34.03,34.03,27342.0,31.141,31.1593,31.1319,31.1319,27342.0
2017-12-08 12:45:00,34.04,34.04,34.01,34.02,13442.0,31.141,31.141,31.1136,31.1227,13442.0
2017-12-08 12:50:00,34.02,34.06,34.02,34.06,11124.0,31.1227,31.1593,31.1227,31.1593,11124.0
2017-12-08 12:55:00,34.06,34.07,34.04,34.07,17137.0,31.1593,31.1685,31.141,31.1685,17137.0
2017-12-08 13:00:00,34.07,34.07,34.04,34.05,16054.0,31.1685,31.1685,31.141,31.1502,16054.0
2017-12-08 13:05:00,34.05,34.07,34.05,34.07,18685.0,31.1502,31.1685,31.1502,31.1685,18685.0
2017-12-08 13:10:00,34.07,34.08,34.03,34.03,23287.0,31.1685,31.1776,31.1319,31.1319,23287.0
2017-12-08 13:15:00,34.02,34.08,34.02,34.08,12753.0,31.1227,31.1776,31.1227,31.1776,12753.0
2017-12-08 13:20:00,34.08,34.11,34.07,34.07,24064.0,31.1776,31.2051,31.1685,31.1685,24064.0
2017-12-08 13:25:00,34.06,34.09,34.06,34.09,35976.0,31.1593,31.1868,31.1593,31.1868,35976.0
2017-12-08 13:30:00,34.09,34.11,34.03,34.04,35690.0,31.1868,31.2051,31.1319,31.141,35690.0
2017-12-08 13:35:00,34.03,34.03,33.98,33.99,10948.0,31.1319,31.1319,31.0861,31.0953,10948.0
2017-12-08 13:40:00,33.98,34.01,33.98,34.01,12627.0,31.0861,31.1136,31.0861,31.1136,12627.0
2017-12-08 13:45:00,34.01,34.04,34.0,34.04,25833.0,31.1136,31.141,31.1044,31.141,25833.0
2017-12-08 13:50:00,34.04,34.05,34.03,34.05,8957.0,31.141,31.1502,31.1319,31.1502,8957.0
2017-12-08 13:55:00,34.05,34.08,34.04,34.06,25721.0,31.1502,31.1776,31.141,31.1593,25721.0
2017-12-08 14:00:00,34.07,34.07,34.04,34.04,10194.0,31.1685,31.1685,31.141,31.141,10194.0
2017-12-08 14:05:00,34.04,34.06,34.03,34.05,22249.0,31.141,31.1593,31.1319,31.1502,22249.0
2017-12-08 14:10:00,34.05,34.08,34.05,34.08,13118.0,31.1502,31.1776,31.1502,31.1776,13118.0
2017-12-08 14:15:00,34.08,34.1,34.05,34.06,45626.0,31.1776,31.1959,31.1502,31.1593,45626.0
2017-12-08 14:20:00,34.06,34.06,34.02,34.06,21806.0,31.1593,31.1593,31.1227,31.1593,21806.0
2017-12-08 14:25:00,34.06,34.11,34.06,34.07,20532.0,31.1593,31.2051,31.1593,31.1685,20532.0
2017-12-08 14:30:00,34.08,34.11,34.07,34.11,21171.0,31.1776,31.2051,31.1685,31.2051,21171.0
2017-12-08 14:35:00,34.11,34.14,34.08,34.14,41076.0,31.2051,31.2325,31.1776,31.2325,41076.0
2017-12-08 14:40:00,34.14,34.15,34.1,34.11,20926.0,31.2325,31.2417,31.1959,31.2051,20926.0
2017-12-08 14:45:00,34.11,34.12,34.08,34.1,14264.0,31.2051,31.2142,31.1776,31.1959,14264.0
2017-12-08 14:50:00,34.1,34.13,34.08,34.13,31472.0,31.1959,31.2234,31.1776,31.2234,31472.0
2017-12-08 14:55:00,34.13,34.13,34.09,34.12,21926.0,31.2234,31.2234,31.1868,31.2142,21926.0
2017-12-08 15:00:00,34.13,34.15,34.12,34.15,13405.0,31.2234,31.2417,31.2142,31.2417,13405.0
2017-12-08 15:05:00,34.15,34.15,34.09,34.13,60500.0,31.2417,31.2417,31.1868,31.2234,60500.0
2017-12-08 15:10:00,34.12,34.12,34.1,34.12,23405.0,31.2142,31.2142,31.1959,31.2142,23405.0
2017-12-08 15:15:00,34.12,34.12,34.06,34.1,45268.0,31.2142,31.2142,31.1593,31.1959,45268.0
2017-12-08 15:20:00,34.09,34.17,34.08,34.16,46697.0,31.1868,31.26,31.1776,31.2508,46697.0
2017-12-08 15:25:00,34.17,34.19,34.14,34.19,66723.0,31.26,31.2783,31.2325,31.2783,66723.0
2017-12-08 15:30:00,34.19,34.21,34.18,34.19,116140.0,31.2783,31.2965,31.2691,31.2783,116140.0
2017-12-08 15:35:00,34.2,34.24,34.19,34.19,89171.0,31.2874,31.324,31.2783,31.2783,89171.0
2017-12-08 15:40:00,34.19,34.2,34.14,34.15,79139.0,31.2783,31.2874,31.2325,31.2417,79139.0
2017-12-08 15:45:00,34.14,34.16,34.08,34.08,141889.0,31.2325,31.2508,31.1776,31.1776,141889.0
2017-12-08 15:50:00,34.08,34.12,34.08,34.09,180540.0,31.1776,31.2142,31.1776,31.1868,180540.0
2017-12-08 15:55:00,34.09,34.12,34.06,34.11,284374.0,31.1868,31.2142,31.1593,31.2051,284374.0
2017-12-11 09:30:00,34.0,34.14,34.0,34.1,59925.0,31.1872,31.3156,31.1872,31.279,59925.0
2017-12-11 09:35:00,34.1,34.12,33.97,33.97,29511.0,31.279,31.2973,31.1597,31.1597,29511.0
2017-12-11 09:40:00,33.97,33.98,33.85,33.85,84273.0,31.1597,31.1689,31.0496,31.0496,84273.0
2017-12-11 09:45:00,33.84,33.91,33.84,33.89,68837.0,31.0405,31.1047,31.0405,31.0863,68837.0
2017-12-11 09:50:00,33.88,33.88,33.76,33.79,47700.0,31.0772,31.0772,30.9671,30.9946,47700.0
2017-12-11 09:55:00,33.8,33.81,33.75,33.8,46509.0,31.0038,31.0129,30.9579,31.0038,46509.0
2017-12-11 10:00:00,33.81,33.84,33.78,33.82,29138.0,31.0129,31.0405,30.9854,31.0221,29138.0
2017-12-11 10:05:00,33.83,33.89,33.82,33.87,65629.0,31.0313,31.0863,31.0221,31.068,65629.0
2017-12-11 10:10:00,33.87,33.9,33.86,33.87,53170.0,31.068,31.0955,31.0588,31.068,53170.0
2017-12-11 10:15:00,33.86,33.86,33.8,33.8,36214.0,31.0588,31.0588,31.0038,31.0038,36214.0
2017-12-11 10:20:00,33.81,33.82,33.72,33.74,46768.0,31.0129,31.0221,30.9304,30.9487,46768.0
2017-12-11 10:25:00,33.74,33.81,33.73,33.79,38450.0,30.9487,31.0129,30.9396,30.9946,38450.0
2017-12-11 10:30:00,33.79,33.79,33.71,33.73,40678.0,30.9946,30.9946,30.9212,30.9396,40678.0
2017-12-11 10:35:00,33.74,33.77,33.72,33.72,38455.0,30.9487,30.9763,30.9304,30.9304,38455.0
2017-12-11 10:40:00,33.73,33.73,33.64,33.66,40373.0,30.9396,30.9396,30.857,30.8754,40373.0
2017-12-11 10:45:00,33.65,33.72,33.65,33.7,45699.0,30.8662,30.9304,30.8662,30.912,45699.0
2017-12-11 10:50:00,33.71,33.72,33.67,33.69,40280.0,30.9212,30.9304,30.8845,30.9029,40280.0
2017-12-11 10:55:00,33.71,33.76,33.7,33.71,30098.0,30.9212,30.9671,30.912,30.9212,30098.0
2017-12-11 11:00:00,33.72,33.73,33.65,33.66,36735.0,30.9304,30.9396,30.8662,30.8754,36735.0
2017-12-11 11:05:00,33.66,33.66,33.6,33.64,22548.0,30.8754,30.8754,30.8203,30.857,22548.0
2017-12-11 11:10:00,33.65,33.68,33.64,33.64,27356.0,30.8662,30.8937,30.857,30.857,27356.0
2017-12-11 11:15:00,33.64,33.74,33.63,33.73,37266.0,30.857,30.9487,30.8478,30.9396,37266.0
2017-12-11 11:20:00,33.73,33.79,33.71,33.76,36379.0,30.9396,30.9946,30.9212,30.9671,36379.0
2017-12-11 11:25:00,33.77,33.77,33.72,33.72,29385.0,30.9763,30.9763,30.9304,30.9304,29385.0
2017-12-11 11:30:00,33.72,33.73,33.7,33.72,24891.0,30.9304,30.9396,30.912,30.9304,24891.0
2017-12-11 11:35:00,33.71,33.77,33.71,33.72,42405.0,30.9212,30.9763,30.9212,30.9304,42405.0
2017-12-11 11:40:00,33.73,33.78,33.72,33.72,31706.0,30.9396,30.9854,30.9304,30.9304,31706.0
2017-12-11 11:45:00,33.71,33.73,33.61,33.62,125299.0,30.9212,30.9396,30.8295,30.8387,125299.0
2017-12-11 11:50:00,33.62,33.68,33.6,33.65,22650.0,30.8387,30.8937,30.8203,30.8662,22650.0
2017-12-11 11:55:00,33.64,33.68,33.6,33.68,30176.0,30.857,30.8937,30.8203,30.8937,30176.0
2017-12-11 12:00:00,33.68,33.69,33.66,33.69,17454.0,30.8937,30.9029,30.8754,30.9029,17454.0
2017-12-11 12:05:00,33.68,33.71,33.68,33.7,23386.0,30.8937,30.9212,30.8937,30.912,23386.0
2017-12-11 12:10:00,33.7,33.7,33.66,33.67,32626.0,30.912,30.912,30.8754,30.8845,32626.0
2017-12-11 12:15:00,33.68,33.72,33.66,33.71,29283.0,30.8937,30.9304,30.8754,30.9212,29283.0
2017-12-11 12:20:00,33.72,33.72,33.68,33.71,19983.0,30.9304,30.9304,30.8937,30.9212,19983.0
2017-12-11 12:25:00,33.71,33.71,33.63,33.65,46274.0,30.9212,30.9212,30.8478,30.8662,46274.0
2017-12-11 12:30:00,33.65,33.69,33.65,33.65,12208.0,30.8662,30.9029,30.8662,30.8662,12208.0
2017-12-11 12:35:00,33.65,33.67,33.65,33.65,19481.0,30.8662,30.8845,30.8662,30.8662,19481.0
2017-12-11 12:40:00,33.65,33.68,33.64,33.67,16750.0,30.8662,30.8937,30.857,30.8845,16750.0
2017-12-11 12:45:00,33.67,33.68,33.64,33.64,26926.0,30.8845,30.8937,30.857,30.857,26926.0
2017-12-11 12:50:00,33.64,33.68,33.64,33.66,17570.0,30.857,30.8937,30.857,30.8754,17570.0
2017-12-11 12:55:00,33.66,33.7,33.66,33.69,38928.0,30.8754,30.912,30.8754,30.9029,38928.0
2017-12-11 13:00:00,33.69,33.77,33.67,33.75,68013.0,30.9029,30.9763,30.8845,30.9579,68013.0
2017-12-11 13:05:00,33.75,33.82,33.74,33.8,45015.0,30.9579,31.0221,30.9487,31.0038,45015.0
2017-12-11 13:10:00,33.8,33.82,33.8,33.8,25758.0,31.0038,31.0221,31.0038,31.0038,25758.0
2017-12-11 13:15:00,33.81,33.84,33.8,33.84,26164.0,31.0129,31.0405,31.0038,31.0405,26164.0
2017-12-11 13:20:00,33.83,33.84,33.79,33.81,18887.0,31.0313,31.0405,30.9946,31.0129,18887.0
2017-12-11 13:25:00,33.81,33.83,33.8,33.81,43363.0,31.0129,31.0313,31.0038,31.0129,43363.0
2017-12-11 13:30:00,33.81,33.84,33.8,33.84,25562.0,31.0129,31.0405,31.0038,31.0405,25562.0
2017-12-11 13:35:00,33.84,33.87,33.83,33.87,31155.0,31.0405,31.068,31.0313,31.068,31155.0
2017-12-11 13:40:00,33.87,33.87,33.78,33.78,58206.0,31.068,31.068,30.9854,30.9854,58206.0
2017-12-11 13:45:00,33.78,33.81,33.77,33.78,24477.0,30.9854,31.0129,30.9763,30.9854,24477.0
2017-12-11 13:50:00,33.79,33.8,33.77,33.8,14096.0,30.9946,31.0038,30.9763,31.0038,14096.0
2017-12-11 13:55:00,33.8,33.82,33.8,33.8,37217.0,31.0038,31.0221,31.0038,31.0038,37217.0
2017-12-11 14:00:00,33.8,33.82,33.79,33.82,46278.0,31.0038,31.0221,30.9946,31.0221,46278.0
2017-12-11 14:05:00,33.81,33.83,33.8,33.82,29855.0,31.0129,31.0313,31.0038,31.0221,29855.0
2017-12-11 14:10:00,33.82,33.84,33.81,33.84,16248.0,31.0221,31.0405,31.0129,31.0405,16248.0
2017-12-11 14:15:00,33.84,33.84,33.77,33.77,20558.0,31.0405,31.0405,30.9763,30.9763,20558.0
2017-12-11 14:20:00,33.77,33.78,33.76,33.77,39913.0,30.9763,30.9854,30.9671,30.9763,39913.0
2017-12-11 14:25:00,33.77,33.79,33.77,33.79,12125.0,30.9763,30.9946,30.9763,30.9946,12125.0
2017-12-11 14:30:00,33.79,33.79,33.74,33.77,31222.0,30.9946,30.9946,30.9487,30.9763,31222.0
2017-12-11 14:35:00,33.78,33.78,33.75,33.77,18884.0,30.9854,30.9854,30.9579,30.9763,18884.0
2017-12-11 14:40:00,33.77,33.8,33.77,33.8,21831.0,30.9763,31.0038,30.9763,31.0038,21831.0
2017-12-11 14:45:00,33.8,33.82,33.79,33.8,21036.0,31.0038,31.0221,30.9946,31.0038,21036.0
2017-12-11 14:50:00,33.8,33.83,33.79,33.83,29305.0,31.0038,31.0313,30.9946,31.0313,29305.0
2017-12-11 14:55:00,33.82,33.82,33.8,33.81,24188.0,31.0221,31.0221,31.0038,31.0129,24188.0
2017-12-11 15:00:00,33.81,33.81,33.78,33.79,18605.0,31.0129,31.0129,30.9854,30.9946,18605.0
2017-12-11 15:05:00,33.8,33.8,33.74,33.75,29681.0,31.0038,31.0038,30.9487,30.9579,29681.0
2017-12-11 15:10:00,33.75,33.76,33.75,33.76,16452.0,30.9579,30.9671,30.9579,30.9671,16452.0
2017-12-11 15:15:00,33.76,33.77,33.75,33.77,28908.0,30.9671,30.9763,30.9579,30.9763,28908.0
2017-12-11 15:20:00,33.77,33.78,33.75,33.76,44749.0,30.9763,30.9854,30.9579,30.9671,44749.0
2017-12-11 15:25:00,33.75,33.76,33.72,33.72,33770.0,30.9579,30.9671,30.9304,30.9304,33770.0
2017-12-11 15:30:00,33.73,33.76,33.72,33.76,40506.0,30.9396,30.9671,30.9304,30.9671,40506.0
2017-12-11 15:35:00,33.76,33.76,33.72,33.74,66390.0,30.9671,30.9671,30.9304,30.9487,66390.0
2017-12-11 15:40:00,33.75,33.77,33.73,33.77,56497.0,30.9579,30.9763,30.9396,30.9763,56497.0
2017-12-11 15:45:00,33.77,33.81,33.76,33.8,63311.0,30.9763,31.0129,30.9671,31.0038,63311.0
2017-12-11 15:50:00,33.8,33.82,33.77,33.77,96110.0,31.0038,31.0221,30.9763,30.9763,96110.0
2017-12-11 15:55:00,33.78,33.82,33.76,33.8,189651.0,30.9854,31.0221,30.9671,31.0038,189651.0
2017-12-12 09:30:00,33.78,33.78,33.62,33.75,51503.0,30.9854,30.9854,30.8387,30.9579,51503.0
2017-12-12 09:35:00,33.76,33.81,33.72,33.78,189710.0,30.9671,31.0129,30.9304,30.9854,189710.0
2017-12-12 09:40:00,33.77,33.8,33.71,33.79,55042.0,30.9763,31.0038,30.9212,30.9946,55042.0
2017-12-12 09:45:00,33.8,33.84,33.77,33.77,27232.0,31.0038,31.0405,30.9763,30.9763,27232.0
2017-12-12 09:50:00,33.77,33.79,33.72,33.79,56489.0,30.9763,30.9946,30.9304,30.9946,56489.0
2017-12-12 09:55:00,33.79,33.88,33.76,33.84,37937.0,30.9946,31.0772,30.9671,31.0405,37937.0
2017-12-12 10:00:00,33.84,33.9,33.84,33.88,18712.0,31.0405,31.0955,31.0405,31.0772,18712.0
2017-12-12 10:05:00,33.87,33.92,33.86,33.87,23807.0,31.068,31.1138,31.0588,31.068,23807.0
2017-12-12 10:10:00,33.87,33.88,33.85,33.86,19075.0,31.068,31.0772,31.0496,31.0588,19075.0
2017-12-12 10:15:00,33.86,33.87,33.84,33.87,21923.0,31.0588,31.068,31.0405,31.068,21923.0
2017-12-12 10:20:00,33.87,33.93,33.87,33.93,53033.0,31.068,31.123,31.068,31.123,53033.0
2017-12-12 10:25:00,33.92,33.97,33.91,33.94,45575.0,31.1138,31.1597,31.1047,31.1322,45575.0
2017-12-12 10:30:00,33.93,33.94,33.88,33.92,37766.0,31.123,31.1322,31.0772,31.1138,37766.0
2017-12-12 10:35:00,33.93,33.93,33.88,33.9,26538.0,31.123,31.123,31.0772,31.0955,26538.0
2017-12-12 10:40:00,33.9,33.91,33.8,33.9,73593.0,31.0955,31.1047,31.0038,31.0955,73593.0
2017-12-12 10:45:00,33.91,33.92,33.86,33.87,30637.0,31.1047,31.1138,31.0588,31.068,30637.0
2017-12-12 10:50:00,33.86,33.87,33.83,33.84,35382.0,31.0588,31.068,31.0313,31.0405,35382.0
2017-12-12 10:55:00,33.84,33.85,33.8,33.81,30153.0,31.0405,31.0496,31.0038,31.0129,30153.0
2017-12-12 11:00:00,33.81,33.86,33.81,33.84,45424.0,31.0129,31.0588,31.0129,31.0405,45424.0
2017-12-12 11:05:00,33.83,33.86,33.81,33.86,43781.0,31.0313,31.0588,31.0129,31.0588,43781.0
2017-12-12 11:10:00,33.86,33.89,33.86,33.89,16392.0,31.0588,31.0863,31.0588,31.0863,16392.0
2017-12-12 11:15:00,33.89,33.93,33.87,33.91,19241.0,31.0863,31.123,31.068,31.1047,19241.0
2017-12-12 11:20:00,33.91,33.94,33.9,33.91,16050.0,31.1047,31.1322,31.0955,31.1047,16050.0
2017-12-12 11:25:00,33.92,33.96,33.88,33.91,19392.0,31.1138,31.1505,31.0772,31.1047,19392.0
2017-12-12 11:30:00,33.92,33.97,33.91,33.97,22528.0,31.1138,31.1597,31.1047,31.1597,22528.0
2017-12-12 11:35:00,33.98,33.99,33.95,33.95,32259.0,31.1689,31.1781,31.1414,31.1414,32259.0
2017-12-12 11:40:00,33.95,34.0,33.94,34.0,21769.0,31.1414,31.1872,31.1322,31.1872,21769.0
2017-12-12 11:45:00,34.0,34.04,33.99,34.0,108396.0,31.1872,31.2239,31.1781,31.1872,108396.0
2017-12-12 11:50:00,34.0,34.0,33.96,33.99,12445.0,31.1872,31.1872,31.1505,31.1781,12445.0
2017-12-12 11:55:00,33.99,34.01,33.97,34.0,20251.0,31.1781,31.1964,31.1597,31.1872,20251.0
2017-12-12 12:00:00,34.0,34.05,33.99,34.02,21538.0,31.1872,31.2331,31.1781,31.2056,21538.0
2017-12-12 12:05:00,34.03,34.05,34.02,34.03,18222.0,31.2147,31.2331,31.2056,31.2147,18222.0
2017-12-12 12:10:00,34.03,34.07,34.02,34.07,33827.0,31.2147,31.2514,31.2056,31.2514,33827.0
2017-12-12 12:15:00,34.07,34.08,34.04,34.04,11773.0,31.2514,31.2606,31.2239,31.2239,11773.0
2017-12-12 12:20:00,34.04,34.04,33.99,33.99,13481.0,31.2239,31.2239,31.1781,31.1781,13481.0
2017-12-12 12:25:00,34.0,34.01,33.94,33.94,51801.0,31.1872,31.1964,31.1322,31.1322,51801.0
2017-12-12 12:30:00,33.94,33.97,33.93,33.94,11541.0,31.1322,31.1597,31.123,31.1322,11541.0
2017-12-12 12:35:00,33.94,33.94,33.91,33.91,45682.0,31.1322,31.1322,31.1047,31.1047,45682.0
2017-12-12 12:40:00,33.91,33.92,33.88,33.92,15703.0,31.1047,31.1138,31.0772,31.1138,15703.0
2017-12-12 12:45:00,33.92,33.95,33.89,33.91,49078.0,31.1138,31.1414,31.0863,31.1047,49078.0
2017-12-12 12:50:00,33.91,33.94,33.9,33.93,17714.0,31.1047,31.1322,31.0955,31.123,17714.0
2017-12-12 12:55:00,33.93,33.96,33.9,33.91,8080.0,31.123,31.1505,31.0955,31.1047,8080.0
2017-12-12 13:00:00,33.9,33.93,33.9,33.9,10766.0,31.0955,31.123,31.0955,31.0955,10766.0
2017-12-12 13:05:00,33.9,33.93,33.9,33.91,11530.0,31.0955,31.123,31.0955,31.1047,11530.0
2017-12-12 13:10:00,33.91,33.92,33.9,33.91,12655.0,31.1047,31.1138,31.0955,31.1047,12655.0
2017-12-12 13:15:00,33.9,33.9,33.86,33.88,55390.0,31.0955,31.0955,31.0588,31.0772,55390.0
2017-12-12 13:20:00,33.89,33.92,33.89,33.9,11724.0,31.0863,31.1138,31.0863,31.0955,11724.0
2017-12-12 13:25:00,33.91,33.92,33.88,33.9,13589.0,31.1047,31.1138,31.0772,31.0955,13589.0
2017-12-12 13:30:00,33.9,33.91,33.86,33.86,12462.0,31.0955,31.1047,31.0588,31.0588,12462.0
2017-12-12 13:35:00,33.86,33.87,33.84,33.85,31623.0,31.0588,31.068,31.0405,31.0496,31623.0
2017-12-12 13:40:00,33.85,33.86,33.83,33.83,17317.0,31.0496,31.0588,31.0313,31.0313,17317.0
2017-12-12 13:45:00,33.84,33.84,33.78,33.79,23454.0,31.0405,31.0405,30.9854,30.9946,23454.0
2017-12-12 13:50:00,33.79,33.79,33.76,33.77,20371.0,30.9946,30.9946,30.9671,30.9763,20371.0
2017-12-12 13:55:00,33.77,33.8,33.75,33.78,15464.0,30.9763,31.0038,30.9579,30.9854,15464.0
2017-12-12 14:00:00,33.78,33.8,33.76,33.8,17386.0,30.9854,31.0038,30.9671,31.0038,17386.0
2017-12-12 14:05:00,33.8,33.83,33.8,33.82,36128.0,31.0038,31.0313,31.0038,31.0221,36128.0
2017-12-12 14:10:00,33.82,33.85,33.81,33.84,21039.0,31.0221,31.0496,31.0129,31.0405,21039.0
2017-12-12 14:15:00,33.85,33.87,33.84,33.84,25968.0,31.0496,31.068,31.0405,31.0405,25968.0
2017-12-12 14:20:00,33.84,33.85,33.82,33.82,20506.0,31.0405,31.0496,31.0221,31.0221,20506.0
2017-12-12 14:25:00,33.83,33.84,33.82,33.84,13097.0,31.0313,31.0405,31.0221,31.0405,13097.0
2017-12-12 14:30:00,33.83,33.84,33.8,33.8,9890.0,31.0313,31.0405,31.0038,31.0038,9890.0
2017-12-12 14:35:00,33.81,33.82,33.75,33.76,20026.0,31.0129,31.0221,30.9579,30.9671,20026.0
2017-12-12 14:40:00,33.76,33.78,33.75,33.77,13819.0,30.9671,30.9854,30.9579,30.9763,13819.0
2017-12-12 14:45:00,33.77,33.78,33.71,33.72,27804.0,30.9763,30.9854,30.9212,30.9304,27804.0
2017-12-12 14:50:00,33.73,33.74,33.71,33.72,13782.0,30.9396,30.9487,30.9212,30.9304,13782.0
2017-12-12 14:55:00,33.73,33.73,33.69,33.7,14324.0,30.9396,30.9396,30.9029,30.912,14324.0
2017-12-12 15:00:00,33.69,33.7,33.66,33.66,48459.0,30.9029,30.912,30.8754,30.8754,48459.0
2017-12-12 15:05:00,33.66,33.73,33.66,33.73,69943.0,30.8754,30.9396,30.8754,30.9396,69943.0
2017-12-12 15:10:00,33.73,33.76,33.71,33.75,41030.0,30.9396,30.9671,30.9212,30.9579,41030.0
2017-12-12 15:15:00,33.75,33.76,33.74,33.75,32200.0,30.9579,30.9671,30.9487,30.9579,32200.0
2017-12-12 15:20:00,33.75,33.76,33.73,33.74,36463.0,30.9579,30.9671,30.9396,30.9487,36463.0
2017-12-12 15:25:00,33.75,33.76,33.74,33.76,34045.0,30.9579,30.9671,30.9487,30.9671,34045.0
2017-12-12 15:30:00,33.76,33.78,33.75,33.77,47613.0,30.9671,30.9854,30.9579,30.9763,47613.0
2017-12-12 15:35:00,33.77,33.78,33.75,33.76,82014.0,30.9763,30.9854,30.9579,30.9671,82014.0
2017-12-12 15:40:00,33.76,33.76,33.69,33.7,50223.0,30.9671,30.9671,30.9029,30.912,50223.0
2017-12-12 15:45:00,33.69,33.71,33.66,33.7,91417.0,30.9029,30.9212,30.8754,30.912,91417.0
2017-12-12 15:50:00,33.7,33.7,33.67,33.68,46480.0,30.912,30.912,30.8845,30.8937,46480.0
2017-12-12 15:55:00,33.68,33.71,33.67,33.7,211078.0,30.8937,30.9212,30.8845,30.912,211078.0
2017-12-13 09:30:00,33.81,33.85,33.69,33.85,46248.0,31.0129,31.0496,30.9029,31.0496,46248.0
2017-12-13 09:35:00,33.85,33.85,33.78,33.84,28675.0,31.0496,31.0496,30.9854,31.0405,28675.0
2017-12-13 09:40:00,33.85,33.86,33.76,33.77,16940.0,31.0496,31.0588,30.9671,30.9763,16940.0
2017-12-13 09:45:00,33.76,33.79,33.72,33.73,22388.0,30.9671,30.9946,30.9304,30.9396,22388.0
2017-12-13 09:50:00,33.73,33.83,33.72,33.76,24268.0,30.9396,31.0313,30.9304,30.9671,24268.0
2017-12-13 09:55:00,33.76,33.76,33.68,33.7,26724.0,30.9671,30.9671,30.8937,30.912,26724.0
2017-12-13 10:00:00,33.7,33.7,33.57,33.58,56043.0,30.912,30.912,30.7928,30.802,56043.0
2017-12-13 10:05:00,33.58,33.65,33.54,33.65,41511.0,30.802,30.8662,30.7653,30.8662,41511.0
2017-12-13 10:10:00,33.64,33.75,33.61,33.66,65833.0,30.857,30.9579,30.8295,30.8754,65833.0
2017-12-13 10:15:00,33.66,33.7,33.65,33.69,35253.0,30.8754,30.912,30.8662,30.9029,35253.0
2017-12-13 10:20:00,33.69,33.83,33.68,33.77,131008.0,30.9029,31.0313,30.8937,30.9763,131008.0
2017-12-13 10:25:00,33.78,33.79,33.69,33.7,67181.0,30.9854,30.9946,30.9029,30.912,67181.0
2017-12-13 10:30:00,33.69,33.73,33.69,33.7,27130.0,30.9029,30.9396,30.9029,30.912,27130.0
2017-12-13 10:35:00,33.71,33.74,33.67,33.67,27211.0,30.9212,30.9487,30.8845,30.8845,27211.0
2017-12-13 10:40:00,33.68,33.71,33.67,33.7,33159.0,30.8937,30.9212,30.8845,30.912,33159.0
2017-12-13 10:45:00,33.7,33.71,33.65,33.67,33928.0,30.912,30.9212,30.8662,30.8845,33928.0
2017-12-13 10:50:00,33.67,33.68,33.64,33.66,33594.0,30.8845,30.8937,30.857,30.8754,33594.0
2017-12-13 10:55:00,33.66,33.67,33.65,33.65,17562.0,30.8754,30.8845,30.8662,30.8662,17562.0
2017-12-13 11:00:00,33.64,33.64,33.6,33.61,110440.0,30.857,30.857,30.8203,30.8295,110440.0
2017-12-13 11:05:00,33.61,33.67,33.6,33.63,44767.0,30.8295,30.8845,30.8203,30.8478,44767.0
2017-12-13 11:10:00,33.63,33.67,33.61,33.62,40171.0,30.8478,30.8845,30.8295,30.8387,40171.0
2017-12-13 11:15:00,33.62,33.62,33.58,33.59,44955.0,30.8387,30.8387,30.802,30.8111,44955.0
2017-12-13 11:20:00,33.59,33.6,33.57,33.59,21769.0,30.8111,30.8203,30.7928,30.8111,21769.0
2017-12-13 11:25:00,33.59,33.64,33.59,33.59,39211.0,30.8111,30.857,30.8111,30.8111,39211.0
2017-12-13 11:30:00,33.59,33.67,33.59,33.67,33880.0,30.8111,30.8845,30.8111,30.8845,33880.0
2017-12-13 11:35:00,33.66,33.67,33.61,33.65,26197.0,30.8754,30.8845,30.8295,30.8662,26197.0
2017-12-13 11:40:00,33.65,33.66,33.6,33.61,22694.0,30.8662,30.8754,30.8203,30.8295,22694.0
2017-12-13 11:45:00,33.61,33.63,33.57,33.63,34543.0,30.8295,30.8478,30.7928,30.8478,34543.0
2017-12-13 11:50:00,33.62,33.66,33.59,33.64,37483.0,30.8387,30.8754,30.8111,30.857,37483.0
2017-12-13 11:55:00,33.64,33.65,33.61,33.65,22150.0,30.857,30.8662,30.8295,30.8662,22150.0
2017-12-13 12:00:00,33.66,33.67,33.62,33.62,28477.0,30.8754,30.8845,30.8387,30.8387,28477.0
2017-12-13 12:05:00,33.61,33.65,33.61,33.62,30015.0,30.8295,30.8662,30.8295,30.8387,30015.0
2017-12-13 12:10:00,33.61,33.63,33.59,33.59,21728.0,30.8295,30.8478,30.8111,30.8111,21728.0
2017-12-13 12:15:00,33.59,33.59,33.56,33.57,25895.0,30.8111,30.8111,30.7836,30.7928,25895.0
2017-12-13 12:20:00,33.57,33.59,33.56,33.59,14579.0,30.7928,30.8111,30.7836,30.8111,14579.0
2017-12-13 12:25:00,33.58,33.6,33.56,33.59,20103.0,30.802,30.8203,30.7836,30.8111,20103.0
2017-12-13 12:30:00,33.59,33.6,33.58,33.59,12397.0,30.8111,30.8203,30.802,30.8111,12397.0
2017-12-13 12:35:00,33.59,33.61,33.57,33.59,23966.0,30.8111,30.8295,30.7928,30.8111,23966.0
2017-12-13 12:40:00,33.57,33.59,33.57,33.58,10977.0,30.7928,30.8111,30.7928,30.802,10977.0
2017-12-13 12:45:00,33.58,33.59,33.57,33.57,16491.0,30.802,30.8111,30.7928,30.7928,16491.0
2017-12-13 12:50:00,33.57,33.58,33.55,33.57,21329.0,30.7928,30.802,30.7745,30.7928,21329.0
2017-12-13 12:55:00,33.58,33.61,33.57,33.59,16488.0,30.802,30.8295,30.7928,30.8111,16488.0
2017-12-13 13:00:00,33.58,33.59,33.54,33.55,23030.0,30.802,30.8111,30.7653,30.7745,23030.0
2017-12-13 13:05:00,33.54,33.56,33.54,33.55,20708.0,30.7653,30.7836,30.7653,30.7745,20708.0
2017-12-13 13:10:00,33.55,33.55,33.52,33.55,22046.0,30.7745,30.7745,30.7469,30.7745,22046.0
2017-12-13 13:15:00,33.55,33.55,33.52,33.53,14533.0,30.7745,30.7745,30.7469,30.7561,14533.0
2017-12-13 13:20:00,33.52,33.53,33.44,33.45,63982.0,30.7469,30.7561,30.6736,30.6827,63982.0
2017-12-13 13:25:00,33.45,33.46,33.39,33.44,154272.0,30.6827,30.6919,30.6277,30.6736,154272.0
2017-12-13 13:30:00,33.44,33.45,33.38,33.4,40114.0,30.6736,30.6827,30.6185,30.6369,40114.0
2017-12-13 13:35:00,33.4,33.43,33.39,33.43,26893.0,30.6369,30.6644,30.6277,30.6644,26893.0
2017-12-13 13:40:00,33.43,33.47,33.42,33.44,20577.0,30.6644,30.7011,30.6552,30.6736,20577.0
2017-12-13 13:45:00,33.44,33.47,33.4,33.41,28390.0,30.6736,30.7011,30.6369,30.646,28390.0
2017-12-13 13:50:00,33.41,33.43,33.39,33.39,28922.0,30.646,30.6644,30.6277,30.6277,28922.0
2017-12-13 13:55:00,33.4,33.48,33.39,33.45,46671.0,30.6369,30.7102,30.6277,30.6827,46671.0
2017-12-13 14:00:00,33.44,33.56,33.44,33.46,54511.0,30.6736,30.7836,30.6736,30.6919,54511.0
2017-12-13 14:05:00,33.46,33.47,33.38,33.41,53962.0,30.6919,30.7011,30.6185,30.646,53962.0
2017-12-13 14:10:00,33.42,33.43,33.4,33.42,24480.0,30.6552,30.6644,30.6369,30.6552,24480.0
2017-12-13 14:15:00,33.41,33.46,33.4,33.45,28867.0,30.646,30.6919,30.6369,30.6827,28867.0
2017-12-13 14:20:00,33.45,33.47,33.43,33.44,24514.0,30.6827,30.7011,30.6644,30.6736,24514.0
2017-12-13 14:25:00,33.45,33.45,33.42,33.43,16943.0,30.6827,30.6827,30.6552,30.6644,16943.0
2017-12-13 14:30:00,33.43,33.46,33.42,33.45,40475.0,30.6644,30.6919,30.6552,30.6827,40475.0
2017-12-13 14:35:00,33.45,33.45,33.42,33.43,18298.0,30.6827,30.6827,30.6552,30.6644,18298.0
2017-12-13 14:40:00,33.43,33.46,33.42,33.44,23671.0,30.6644,30.6919,30.6552,30.6736,23671.0
2017-12-13 14:45:00,33.44,33.46,33.43,33.45,25047.0,30.6736,30.6919,30.6644,30.6827,25047.0
2017-12-13 14:50:00,33.44,33.45,33.42,33.42,21305.0,30.6736,30.6827,30.6552,30.6552,21305.0
2017-12-13 14:55:00,33.42,33.43,33.4,33.41,17537.0,30.6552,30.6644,30.6369,30.646,17537.0
2017-12-13 15:00:00,33.4,33.42,33.38,33.41,34160.0,30.6369,30.6552,30.6185,30.646,34160.0
2017-12-13 15:05:00,33.4,33.41,33.39,33.41,26362.0,30.6369,30.646,30.6277,30.646,26362.0
2017-12-13 15:10:00,33.4,33.42,33.38,33.38,21725.0,30.6369,30.6552,30.6185,30.6185,21725.0
2017-12-13 15:15:00,33.38,33.42,33.38,33.41,36670.0,30.6185,30.6552,30.6185,30.646,36670.0
2017-12-13 15:20:00,33.4,33.41,33.36,33.38,57953.0,30.6369,30.646,30.6002,30.6185,57953.0
2017-12-13 15:25:00,33.37,33.38,33.34,33.37,70627.0,30.6093,30.6185,30.5818,30.6093,70627.0
2017-12-13 15:30:00,33.37,33.4,33.34,33.4,39507.0,30.6093,30.6369,30.5818,30.6369,39507.0
2017-12-13 15:35:00,33.4,33.4,33.38,33.39,35377.0,30.6369,30.6369,30.6185,30.6277,35377.0
2017-12-13 15:40:00,33.38,33.39,33.34,33.34,215942.0,30.6185,30.6277,30.5818,30.5818,215942.0
2017-12-13 15:45:00,33.35,33.36,33.32,33.33,115038.0,30.591,30.6002,30.5635,30.5727,115038.0
2017-12-13 15:50:00,33.32,33.33,33.28,33.28,131991.0,30.5635,30.5727,30.5268,30.5268,131991.0
2017-12-13 15:55:00,33.28,33.33,33.28,33.32,211746.0,30.5268,30.5727,30.5268,30.5635,211746.0
2017-12-14 09:30:00,33.3,33.3,33.18,33.29,52426.0,30.5451,30.5451,30.4351,30.536,52426.0
2017-12-14 09:35:00,33.29,33.34,33.28,33.32,26110.0,30.536,30.5818,30.5268,30.5635,26110.0
2017-12-14 09:40:00,33.32,33.34,33.29,33.3,46329.0,30.5635,30.5818,30.536,30.5451,46329.0
2017-12-14 09:45:00,33.3,33.34,33.3,33.31,36084.0,30.5451,30.5818,30.5451,30.5543,36084.0
2017-12-14 09:50:00,33.31,33.33,33.25,33.26,87951.0,30.5543,30.5727,30.4993,30.5084,87951.0
2017-12-14 09:55:00,33.26,33.27,33.2,33.23,51467.0,30.5084,30.5176,30.4534,30.4809,51467.0
2017-12-14 10:00:00,33.23,33.23,33.18,33.19,35584.0,30.4809,30.4809,30.4351,30.4442,35584.0
2017-12-14 10:05:00,33.2,33.22,33.16,33.22,35973.0,30.4534,30.4718,30.4167,30.4718,35973.0
2017-12-14 10:10:00,33.22,33.25,33.21,33.25,44300.0,30.4718,30.4993,30.4626,30.4993,44300.0
2017-12-14 10:15:00,33.25,33.26,33.2,33.22,80280.0,30.4993,30.5084,30.4534,30.4718,80280.0
2017-12-14 10:20:00,33.21,33.24,33.17,33.23,45475.0,30.4626,30.4901,30.4259,30.4809,45475.0
2017-12-14 10:25:00,33.22,33.25,33.19,33.22,34406.0,30.4718,30.4993,30.4442,30.4718,34406.0
2017-12-14 10:30:00,33.22,33.22,33.18,33.2,26017.0,30.4718,30.4718,30.4351,30.4534,26017.0
2017-12-14 10:35:00,33.2,33.27,33.19,33.27,60384.0,30.4534,30.5176,30.4442,30.5176,60384.0
2017-12-14 10:40:00,33.26,33.36,33.25,33.35,135991.0,30.5084,30.6002,30.4993,30.591,135991.0
2017-12-14 10:45:00,33.36,33.41,33.35,33.36,106423.0,30.6002,30.646,30.591,30.6002,106423.0
2017-12-14 10:50:00,33.35,33.35,33.3,33.3,57103.0,30.591,30.591,30.5451,30.5451,57103.0
2017-12-14 10:55:00,33.3,33.33,33.28,33.3,42185.0,30.5451,30.5727,30.5268,30.5451,42185.0
2017-12-14 11:00:00,33.29,33.34,33.27,33.29,24614.0,30.536,30.5818,30.5176,30.536,24614.0
2017-12-14 11:05:00,33.29,33.31,33.28,33.3,17395.0,30.536,30.5543,30.5268,30.5451,17395.0
2017-12-14 11:10:00,33.3,33.31,33.24,33.25,223856.0,30.5451,30.5543,30.4901,30.4993,223856.0
2017-12-14 11:15:00,33.26,33.29,33.23,33.27,72957.0,30.5084,30.536,30.4809,30.5176,72957.0
2017-12-14 11:20:00,33.27,33.28,33.24,33.25,57883.0,30.5176,30.5268,30.4901,30.4993,57883.0
2017-12-14 11:25:00,33.25,33.4,33.24,33.4,58632.0,30.4993,30.6369,30.4901,30.6369,58632.0
2017-12-14 11:30:00,33.4,33.4,33.34,33.34,48704.0,30.6369,30.6369,30.5818,30.5818,48704.0
2017-12-14 11:35:00,33.34,33.36,33.32,33.33,72785.0,30.5818,30.6002,30.5635,30.5727,72785.0
2017-12-14 11:40:00,33.33,33.37,33.33,33.35,49183.0,30.5727,30.6093,30.5727,30.591,49183.0
2017-12-14 11:45:00,33.36,33.39,33.34,33.37,64901.0,30.6002,30.6277,30.5818,30.6093,64901.0
2017-12-14 11:50:00,33.38,33.39,33.35,33.36,75360.0,30.6185,30.6277,30.591,30.6002,75360.0
2017-12-14 11:55:00,33.36,33.48,33.36,33.47,83397.0,30.6002,30.7102,30.6002,30.7011,83397.0
2017-12-14 12:00:00,33.48,33.54,33.47,33.48,28117.0,30.7102,30.7653,30.7011,30.7102,28117.0
2017-12-14 12:05:00,33.48,33.49,33.43,33.44,80420.0,30.7102,30.7194,30.6644,30.6736,80420.0
2017-12-14 12:10:00,33.45,33.46,33.42,33.45,39113.0,30.6827,30.6919,30.6552,30.6827,39113.0
2017-12-14 12:15:00,33.45,33.47,33.44,33.45,33438.0,30.6827,30.7011,30.6736,30.6827,33438.0
2017-12-14 12:20:00,33.46,33.47,33.41,33.41,16899.0,30.6919,30.7011,30.646,30.646,16899.0
2017-12-14 12:25:00,33.41,33.44,33.4,33.44,30510.0,30.646,30.6736,30.6369,30.6736,30510.0
2017-12-14 12:30:00,33.44,33.44,33.39,33.39,21144.0,30.6736,30.6736,30.6277,30.6277,21144.0
2017-12-14 12:35:00,33.39,33.4,33.37,33.37,10849.0,30.6277,30.6369,30.6093,30.6093,10849.0
2017-12-14 12:40:00,33.38,33.4,33.36,33.4,20725.0,30.6185,30.6369,30.6002,30.6369,20725.0
2017-12-14 12:45:00,33.41,33.41,33.37,33.39,17696.0,30.646,30.646,30.6093,30.6277,17696.0
2017-12-14 12:50:00,33.39,33.39,33.31,33.33,91683.0,30.6277,30.6277,30.5543,30.5727,91683.0
2017-12-14 12:55:00,33.33,33.34,33.31,33.32,38096.0,30.5727,30.5818,30.5543,30.5635,38096.0
2017-12-14 13:00:00,33.33,33.34,33.31,33.32,22308.0,30.5727,30.5818,30.5543,30.5635,22308.0
2017-12-14 13:05:00,33.31,33.32,33.29,33.3,11865.0,30.5543,30.5635,30.536,30.5451,11865.0
2017-12-14 13:10:00,33.29,33.32,33.28,33.28,51988.0,30.536,30.5635,30.5268,30.5268,51988.0
2017-12-14 13:15:00,33.28,33.29,33.25,33.26,159014.0,30.5268,30.536,30.4993,30.5084,159014.0
2017-12-14 13:20:00,33.25,33.26,33.25,33.25,29190.0,30.4993,30.5084,30.4993,30.4993,29190.0
2017-12-14 13:25:00,33.24,33.26,33.24,33.24,29569.0,30.4901,30.5084,30.4901,30.4901,29569.0
2017-12-14 13:30:00,33.25,33.26,33.24,33.24,26781.0,30.4993,30.5084,30.4901,30.4901,26781.0
2017-12-14 13:35:00,33.25,33.26,33.21,33.21,27509.0,30.4993,30.5084,30.4626,30.4626,27509.0
2017-12-14 13:40:00,33.22,33.22,33.18,33.2,26150.0,30.4718,30.4718,30.4351,30.4534,26150.0
2017-12-14 13:45:00,33.21,33.26,33.21,33.22,22274.0,30.4626,30.5084,30.4626,30.4718,22274.0
2017-12-14 13:50:00,33.23,33.24,33.17,33.18,15427.0,30.4809,30.4901,30.4259,30.4351,15427.0
2017-12-14 13:55:00,33.18,33.2,33.12,33.13,66327.0,30.4351,30.4534,30.38,30.3892,66327.0
2017-12-14 14:00:00,33.14,33.14,33.11,33.14,60738.0,30.3984,30.3984,30.3709,30.3984,60738.0
2017-12-14 14:05:00,33.13,33.14,33.12,33.13,19938.0,30.3892,30.3984,30.38,30.3892,19938.0
2017-12-14 14:10:00,33.13,33.13,33.11,33.12,19867.0,30.3892,30.3892,30.3709,30.38,19867.0
2017-12-14 14:15:00,33.12,33.13,33.1,33.11,30886.0,30.38,30.3892,30.3617,30.3709,30886.0
2017-12-14 14:20:00,33.11,33.11,33.04,33.04,55873.0,30.3709,30.3709,30.3066,30.3066,55873.0
2017-12-14 14:25:00,33.05,33.06,32.98,32.98,39660.0,30.3158,30.325,30.2516,30.2516,39660.0
2017-12-14 14:30:00,32.98,33.04,32.97,33.02,81735.0,30.2516,30.3066,30.2424,30.2883,81735.0
2017-12-14 14:35:00,33.03,33.06,32.98,32.99,46600.0,30.2975,30.325,30.2516,30.2608,46600.0
2017-12-14 14:40:00,32.98,33.01,32.98,32.98,25054.0,30.2516,30.2791,30.2516,30.2516,25054.0
2017-12-14 14:45:00,32.98,33.01,32.96,33.0,102300.0,30.2516,30.2791,30.2333,30.27,102300.0
2017-12-14 14:50:00,33.0,33.03,32.99,33.02,37692.0,30.27,30.2975,30.2608,30.2883,37692.0
2017-12-14 14:55:00,33.02,33.13,33.01,33.11,34410.0,30.2883,30.3892,30.2791,30.3709,34410.0
2017-12-14 15:00:00,33.11,33.11,33.06,33.07,25368.0,30.3709,30.3709,30.325,30.3342,25368.0
2017-12-14 15:05:00,33.07,33.08,33.06,33.08,34540.0,30.3342,30.3433,30.325,30.3433,34540.0
2017-12-14 15:10:00,33.08,33.09,33.05,33.05,52575.0,30.3433,30.3525,30.3158,30.3158,52575.0
2017-12-14 15:15:00,33.05,33.07,33.04,33.07,50709.0,30.3158,30.3342,30.3066,30.3342,50709.0
2017-12-14 15:20:00,33.07,33.07,33.03,33.03,45627.0,30.3342,30.3342,30.2975,30.2975,45627.0
2017-12-14 15:25:00,33.04,33.04,32.99,33.0,143988.0,30.3066,30.3066,30.2608,30.27,143988.0
2017-12-14 15:30:00,33.0,33.09,32.99,33.09,149624.0,30.27,30.3525,30.2608,30.3525,149624.0
2017-12-14 15:35:00,33.1,33.18,33.1,33.14,72391.0,30.3617,30.4351,30.3617,30.3984,72391.0
2017-12-14 15:40:00,33.14,33.15,33.11,33.11,65027.0,30.3984,30.4075,30.3709,30.3709,65027.0
2017-12-14 15:45:00,33.12,33.12,33.08,33.11,95855.0,30.38,30.38,30.3433,30.3709,95855.0
2017-12-14 15:50:00,33.1,33.1,33.04,33.05,165488.0,30.3617,30.3617,30.3066,30.3158,165488.0
2017-12-14 15:55:00,33.06,33.09,33.04,33.05,329987.0,30.325,30.3525,30.3066,30.3158,329987.0
2017-12-15 09:30:00,33.27,33.27,33.08,33.09,279207.0,30.5176,30.5176,30.3433,30.3525,279207.0
2017-12-15 09:35:00,33.09,33.17,33.09,33.09,46870.0,30.3525,30.4259,30.3525,30.3525,46870.0
2017-12-15 09:40:00,33.11,33.21,33.1,33.2,43582.0,30.3709,30.4626,30.3617,30.4534,43582.0
2017-12-15 09:45:00,33.2,33.24,33.14,33.2,43573.0,30.4534,30.4901,30.3984,30.4534,43573.0
2017-12-15 09:50:00,33.2,33.22,33.13,33.15,39057.0,30.4534,30.4718,30.3892,30.4075,39057.0
2017-12-15 09:55:00,33.15,33.18,33.12,33.15,54282.0,30.4075,30.4351,30.38,30.4075,54282.0
2017-12-15 10:00:00,33.14,33.25,33.14,33.21,52977.0,30.3984,30.4993,30.3984,30.4626,52977.0
2017-12-15 10:05:00,33.2,33.23,33.17,33.19,42294.0,30.4534,30.4809,30.4259,30.4442,42294.0
2017-12-15 10:10:00,33.19,33.21,33.13,33.16,31349.0,30.4442,30.4626,30.3892,30.4167,31349.0
2017-12-15 10:15:00,33.16,33.16,33.03,33.05,217987.0,30.4167,30.4167,30.2975,30.3158,217987.0
2017-12-15 10:20:00,33.05,33.13,33.05,33.1,45596.0,30.3158,30.3892,30.3158,30.3617,45596.0
2017-12-15 10:25:00,33.11,33.18,33.1,33.17,22005.0,30.3709,30.4351,30.3617,30.4259,22005.0
2017-12-15 10:30:00,33.16,33.19,33.14,33.19,40316.0,30.4167,30.4442,30.3984,30.4442,40316.0
2017-12-15 10:35:00,33.19,33.2,33.12,33.2,41815.0,30.4442,30.4534,30.38,30.4534,41815.0
2017-12-15 10:40:00,33.2,33.24,33.18,33.21,77900.0,30.4534,30.4901,30.4351,30.4626,77900.0
2017-12-15 10:45:00,33.22,33.25,33.21,33.23,50009.0,30.4718,30.4993,30.4626,30.4809,50009.0
2017-12-15 10:50:00,33.23,33.24,33.21,33.23,22426.0,30.4809,30.4901,30.4626,30.4809,22426.0
2017-12-15 10:55:00,33.24,33.25,33.22,33.23,36867.0,30.4901,30.4993,30.4718,30.4809,36867.0
2017-12-15 11:00:00,33.23,33.24,33.19,33.22,29353.0,30.4809,30.4901,30.4442,30.4718,29353.0
2017-12-15 11:05:00,33.22,33.25,33.21,33.25,133864.0,30.4718,30.4993,30.4626,30.4993,133864.0
2017-12-15 11:10:00,33.25,33.26,33.23,33.26,87152.0,30.4993,30.5084,30.4809,30.5084,87152.0
2017-12-15 11:15:00,33.26,33.33,33.26,33.33,50177.0,30.5084,30.5727,30.5084,30.5727,50177.0
2017-12-15 11:20:00,33.33,33.35,33.29,33.3,36175.0,30.5727,30.591,30.536,30.5451,36175.0
2017-12-15 11:25:00,33.3,33.32,33.28,33.31,42219.0,30.5451,30.5635,30.5268,30.5543,42219.0
2017-12-15 11:30:00,33.31,33.34,33.3,33.33,85380.0,30.5543,30.5818,30.5451,30.5727,85380.0
2017-12-15 11:35:00,33.32,33.32,33.27,33.28,34144.0,30.5635,30.5635,30.5176,30.5268,34144.0
2017-12-15 11:40:00,33.29,33.3,33.26,33.27,53306.0,30.536,30.5451,30.5084,30.5176,53306.0
2017-12-15 11:45:00,33.27,33.28,33.19,33.22,82838.0,30.5176,30.5268,30.4442,30.4718,82838.0
2017-12-15 11:50:00,33.23,33.25,33.21,33.23,23390.0,30.4809,30.4993,30.4626,30.4809,23390.0
2017-12-15 11:55:00,33.23,33.25,33.21,33.23,35805.0,30.4809,30.4993,30.4626,30.4809,35805.0
2017-12-15 12:00:00,33.22,33.23,33.2,33.23,21434.0,30.4718,30.4809,30.4534,30.4809,21434.0
2017-12-15 12:05:00,33.23,33.27,33.22,33.26,20987.0,30.4809,30.5176,30.4718,30.5084,20987.0
2017-12-15 12:10:00,33.26,33.26,33.21,33.23,29403.0,30.5084,30.5084,30.4626,30.4809,29403.0
2017-12-15 12:15:00,33.23,33.27,33.22,33.25,19269.0,30.4809,30.5176,30.4718,30.4993,19269.0
2017-12-15 12:20:00,33.25,33.26,33.24,33.26,13538.0,30.4993,30.5084,30.4901,30.5084,13538.0
2017-12-15 12:25:00,33.26,33.27,33.23,33.27,46324.0,30.5084,30.5176,30.4809,30.5176,46324.0
2017-12-15 12:30:00,33.27,33.31,33.26,33.3,24360.0,30.5176,30.5543,30.5084,30.5451,24360.0
2017-12-15 12:35:00,33.3,33.31,33.29,33.31,12306.0,30.5451,30.5543,30.536,30.5543,12306.0
2017-12-15 12:40:00,33.31,33.32,33.28,33.3,24315.0,30.5543,30.5635,30.5268,30.5451,24315.0
2017-12-15 12:45:00,33.3,33.34,33.28,33.34,18284.0,30.5451,30.5818,30.5268,30.5818,18284.0
2017-12-15 12:50:00,33.34,33.36,33.33,33.34,16979.0,30.5818,30.6002,30.5727,30.5818,16979.0
2017-12-15 12:55:00,33.34,33.36,33.32,33.35,12922.0,30.5818,30.6002,30.5635,30.591,12922.0
2017-12-15 13:00:00,33.35,33.36,33.32,33.33,15672.0,30.591,30.6002,30.5635,30.5727,15672.0
2017-12-15 13:05:00,33.32,33.36,33.31,33.35,22989.0,30.5635,30.6002,30.5543,30.591,22989.0
2017-12-15 13:10:00,33.36,33.36,33.33,33.34,12350.0,30.6002,30.6002,30.5727,30.5818,12350.0
2017-12-15 13:15:00,33.34,33.34,33.29,33.34,24110.0,30.5818,30.5818,30.536,30.5818,24110.0
2017-12-15 13:20:00,33.34,33.34,33.29,33.31,14945.0,30.5818,30.5818,30.536,30.5543,14945.0
2017-12-15 13:25:00,33.3,33.31,33.29,33.3,9909.0,30.5451,30.5543,30.536,30.5451,9909.0
2017-12-15 13:30:00,33.3,33.31,33.28,33.28,29012.0,30.5451,30.5543,30.5268,30.5268,29012.0
2017-12-15 13:35:00,33.28,33.3,33.27,33.29,23093.0,30.5268,30.5451,30.5176,30.536,23093.0
2017-12-15 13:40:00,33.28,33.32,33.26,33.32,20914.0,30.5268,30.5635,30.5084,30.5635,20914.0
2017-12-15 13:45:00,33.32,33.36,33.31,33.36,13112.0,30.5635,30.6002,30.5543,30.6002,13112.0
2017-12-15 13:50:00,33.36,33.38,33.33,33.37,44081.0,30.6002,30.6185,30.5727,30.6093,44081.0
2017-12-15 13:55:00,33.37,33.4,33.34,33.38,31674.0,30.6093,30.6369,30.5818,30.6185,31674.0
2017-12-15 14:00:00,33.37,33.42,33.37,33.41,50770.0,30.6093,30.6552,30.6093,30.646,50770.0
2017-12-15 14:05:00,33.41,33.43,33.4,33.41,21323.0,30.646,30.6644,30.6369,30.646,21323.0
2017-12-15 14:10:00,33.42,33.43,33.4,33.42,24158.0,30.6552,30.6644,30.6369,30.6552,24158.0
2017-12-15 14:15:00,33.42,33.47,33.42,33.45,38280.0,30.6552,30.7011,30.6552,30.6827,38280.0
2017-12-15 14:20:00,33.45,33.49,33.43,33.47,32384.0,30.6827,30.7194,30.6644,30.7011,32384.0
2017-12-15 14:25:00,33.47,33.47,33.44,33.45,26398.0,30.7011,30.7011,30.6736,30.6827,26398.0
2017-12-15 14:30:00,33.45,33.47,33.44,33.47,22125.0,30.6827,30.7011,30.6736,30.7011,22125.0
2017-12-15 14:35:00,33.46,33.47,33.45,33.45,15985.0,30.6919,30.7011,30.6827,30.6827,15985.0
2017-12-15 14:40:00,33.45,33.48,33.43,33.46,33904.0,30.6827,30.7102,30.6644,30.6919,33904.0
2017-12-15 14:45:00,33.46,33.48,33.46,33.47,15641.0,30.6919,30.7102,30.6919,30.7011,15641.0
2017-12-15 14:50:00,33.47,33.47,33.42,33.43,28564.0,30.7011,30.7011,30.6552,30.6644,28564.0
2017-12-15 14:55:00,33.43,33.44,33.4,33.41,26912.0,30.6644,30.6736,30.6369,30.646,26912.0
2017-12-15 15:00:00,33.41,33.44,33.4,33.42,39258.0,30.646,30.6736,30.6369,30.6552,39258.0
2017-12-15 15:05:00,33.41,33.43,33.41,33.42,25178.0,30.646,30.6644,30.646,30.6552,25178.0
2017-12-15 15:10:00,33.42,33.43,33.39,33.4,46168.0,30.6552,30.6644,30.6277,30.6369,46168.0
2017-12-15 15:15:00,33.39,33.4,33.38,33.4,42586.0,30.6277,30.6369,30.6185,30.6369,42586.0
2017-12-15 15:20:00,33.39,33.4,33.37,33.37,28522.0,30.6277,30.6369,30.6093,30.6093,28522.0
2017-12-15 15:25:00,33.38,33.43,33.37,33.41,57244.0,30.6185,30.6644,30.6093,30.646,57244.0
2017-12-15 15:30:00,33.41,33.41,33.39,33.41,35907.0,30.646,30.646,30.6277,30.646,35907.0
2017-12-15 15:35:00,33.41,33.42,33.39,33.41,79059.0,30.646,30.6552,30.6277,30.646,79059.0
2017-12-15 15:40:00,33.41,33.49,33.41,33.46,101199.0,30.646,30.7194,30.646,30.6919,101199.0
2017-12-15 15:45:00,33.47,33.49,33.38,33.38,108953.0,30.7011,30.7194,30.6185,30.6185,108953.0
2017-12-15 15:50:00,33.39,33.41,33.36,33.4,134533.0,30.6277,30.646,30.6002,30.6369,134533.0
2017-12-15 15:55:00,33.4,33.45,33.38,33.42,340271.0,30.6369,30.6827,30.6185,30.6552,340271.0
2017-12-18 09:30:00,33.73,33.82,33.64,33.76,57757.0,30.9396,31.0221,30.857,30.9671,57757.0
2017-12-18 09:35:00,33.78,33.81,33.75,33.79,43557.0,30.9854,31.0129,30.9579,30.9946,43557.0
2017-12-18 09:40:00,33.8,33.83,33.79,33.81,34643.0,31.0038,31.0313,30.9946,31.0129,34643.0
2017-12-18 09:45:00,33.82,33.82,33.72,33.74,68640.0,31.0221,31.0221,30.9304,30.9487,68640.0
2017-12-18 09:50:00,33.75,33.75,33.68,33.75,43745.0,30.9579,30.9579,30.8937,30.9579,43745.0
2017-12-18 09:55:00,33.74,33.78,33.72,33.76,35508.0,30.9487,30.9854,30.9304,30.9671,35508.0
2017-12-18 10:00:00,33.77,33.79,33.74,33.75,34259.0,30.9763,30.9946,30.9487,30.9579,34259.0
2017-12-18 10:05:00,33.76,33.76,33.63,33.67,76658.0,30.9671,30.9671,30.8478,30.8845,76658.0
2017-12-18 10:10:00,33.67,33.67,33.58,33.59,61700.0,30.8845,30.8845,30.802,30.8111,61700.0
2017-12-18 10:15:00,33.59,33.65,33.58,33.65,49428.0,30.8111,30.8662,30.802,30.8662,49428.0
2017-12-18 10:20:00,33.65,33.65,33.59,33.59,32682.0,30.8662,30.8662,30.8111,30.8111,32682.0
2017-12-18 10:25:00,33.59,33.59,33.54,33.56,41825.0,30.8111,30.8111,30.7653,30.7836,41825.0
2017-12-18 10:30:00,33.55,33.6,33.55,33.6,38238.0,30.7745,30.8203,30.7745,30.8203,38238.0
2017-12-18 10:35:00,33.59,33.64,33.58,33.64,21142.0,30.8111,30.857,30.802,30.857,21142.0
2017-12-18 10:40:00,33.65,33.67,33.64,33.65,20653.0,30.8662,30.8845,30.857,30.8662,20653.0
2017-12-18 10:45:00,33.66,33.71,33.66,33.71,23379.0,30.8754,30.9212,30.8754,30.9212,23379.0
2017-12-18 10:50:00,33.7,33.72,33.68,33.72,13661.0,30.912,30.9304,30.8937,30.9304,13661.0
2017-12-18 10:55:00,33.72,33.73,33.67,33.69,19685.0,30.9304,30.9396,30.8845,30.9029,19685.0
2017-12-18 11:00:00,33.69,33.72,33.67,33.71,16296.0,30.9029,30.9304,30.8845,30.9212,16296.0
2017-12-18 11:05:00,33.7,33.74,33.7,33.73,12366.0,30.912,30.9487,30.912,30.9396,12366.0
2017-12-18 11:10:00,33.73,33.74,33.67,33.69,31125.0,30.9396,30.9487,30.8845,30.9029,31125.0
2017-12-18 11:15:00,33.68,33.68,33.64,33.64,17662.0,30.8937,30.8937,30.857,30.857,17662.0
2017-12-18 11:20:00,33.64,33.68,33.63,33.68,13391.0,30.857,30.8937,30.8478,30.8937,13391.0
2017-12-18 11:25:00,33.68,33.71,33.67,33.67,22328.0,30.8937,30.9212,30.8845,30.8845,22328.0
2017-12-18 11:30:00,33.67,33.74,33.66,33.71,30624.0,30.8845,30.9487,30.8754,30.9212,30624.0
2017-12-18 11:35:00,33.71,33.72,33.69,33.7,17508.0,30.9212,30.9304,30.9029,30.912,17508.0
2017-12-18 11:40:00,33.71,33.74,33.7,33.73,8694.0,30.9212,30.9487,30.912,30.9396,8694.0
2017-12-18 11:45:00,33.73,33.76,33.72,33.73,65661.0,30.9396,30.9671,30.9304,30.9396,65661.0
2017-12-18 11:50:00,33.73,33.76,33.71,33.72,41742.0,30.9396,30.9671,30.9212,30.9304,41742.0
2017-12-18 11:55:00,33.72,33.77,33.71,33.76,26171.0,30.9304,30.9763,30.9212,30.9671,26171.0
2017-12-18 12:00:00,33.76,33.85,33.76,33.84,19483.0,30.9671,31.0496,30.9671,31.0405,19483.0
2017-12-18 12:05:00,33.84,33.85,33.8,33.81,31393.0,31.0405,31.0496,31.0038,31.0129,31393.0
2017-12-18 12:10:00,33.8,33.81,33.77,33.79,28675.0,31.0038,31.0129,30.9763,30.9946,28675.0
2017-12-18 12:15:00,33.78,33.8,33.76,33.8,12500.0,30.9854,31.0038,30.9671,31.0038,12500.0
2017-12-18 12:20:00,33.8,33.85,33.79,33.8,30372.0,31.0038,31.0496,30.9946,31.0038,30372.0
2017-12-18 12:25:00,33.8,33.84,33.79,33.84,11127.0,31.0038,31.0405,30.9946,31.0405,11127.0
2017-12-18 12:30:00,33.84,33.85,33.81,33.84,22230.0,31.0405,31.0496,31.0129,31.0405,22230.0
2017-12-18 12:35:00,33.84,33.86,33.84,33.85,12920.0,31.0405,31.0588,31.0405,31.0496,12920.0
2017-12-18 12:40:00,33.86,33.88,33.83,33.84,14310.0,31.0588,31.0772,31.0313,31.0405,14310.0
2017-12-18 12:45:00,33.85,33.85,33.84,33.84,5100.0,31.0496,31.0496,31.0405,31.0405,5100.0
2017-12-18 12:50:00,33.85,33.85,33.77,33.77,20711.0,31.0496,31.0496,30.9763,30.9763,20711.0
2017-12-18 12:55:00,33.77,33.81,33.77,33.8,14036.0,30.9763,31.0129,30.9763,31.0038,14036.0
2017-12-18 13:00:00,33.8,33.83,33.79,33.82,12320.0,31.0038,31.0313,30.9946,31.0221,12320.0
2017-12-18 13:05:00,33.81,33.83,33.79,33.79,15367.0,31.0129,31.0313,30.9946,30.9946,15367.0
2017-12-18 13:10:00,33.79,33.82,33.78,33.8,13751.0,30.9946,31.0221,30.9854,31.0038,13751.0
2017-12-18 13:15:00,33.8,33.82,33.8,33.81,13883.0,31.0038,31.0221,31.0038,31.0129,13883.0
2017-12-18 13:20:00,33.81,33.84,33.8,33.8,9421.0,31.0129,31.0405,31.0038,31.0038,9421.0
2017-12-18 13:25:00,33.8,33.82,33.77,33.78,15756.0,31.0038,31.0221,30.9763,30.9854,15756.0
2017-12-18 13:30:00,33.78,33.79,33.75,33.76,14340.0,30.9854,30.9946,30.9579,30.9671,14340.0
2017-12-18 13:35:00,33.75,33.79,33.75,33.77,16900.0,30.9579,30.9946,30.9579,30.9763,16900.0
2017-12-18 13:40:00,33.77,33.79,33.75,33.75,16010.0,30.9763,30.9946,30.9579,30.9579,16010.0
2017-12-18 13:45:00,33.75,33.78,33.74,33.78,11670.0,30.9579,30.9854,30.9487,30.9854,11670.0
2017-12-18 13:50:00,33.78,33.78,33.75,33.75,21393.0,30.9854,30.9854,30.9579,30.9579,21393.0
2017-12-18 13:55:00,33.76,33.76,33.73,33.74,20694.0,30.9671,30.9671,30.9396,30.9487,20694.0
2017-12-18 14:00:00,33.75,33.76,33.72,33.74,43959.0,30.9579,30.9671,30.9304,30.9487,43959.0
2017-12-18 14:05:00,33.74,33.75,33.73,33.73,14821.0,30.9487,30.9579,30.9396,30.9396,14821.0
2017-12-18 14:10:00,33.73,33.76,33.73,33.76,31843.0,30.9396,30.9671,30.9396,30.9671,31843.0
2017-12-18 14:15:00,33.75,33.84,33.75,33.84,28585.0,30.9579,31.0405,30.9579,31.0405,28585.0
2017-12-18 14:20:00,33.83,33.86,33.78,33.8,53947.0,31.0313,31.0588,30.9854,31.0038,53947.0
2017-12-18 14:25:00,33.8,33.8,33.77,33.77,24509.0,31.0038,31.0038,30.9763,30.9763,24509.0
2017-12-18 14:30:00,33.77,33.79,33.75,33.76,33833.0,30.9763,30.9946,30.9579,30.9671,33833.0
2017-12-18 14:35:00,33.77,33.77,33.75,33.76,16452.0,30.9763,30.9763,30.9579,30.9671,16452.0
2017-12-18 14:40:00,33.77,33.77,33.73,33.75,30738.0,30.9763,30.9763,30.9396,30.9579,30738.0
2017-12-18 14:45:00,33.76,33.77,33.72,33.72,48557.0,30.9671,30.9763,30.9304,30.9304,48557.0
2017-12-18 14:50:00,33.73,33.75,33.72,33.73,27420.0,30.9396,30.9579,30.9304,30.9396,27420.0
2017-12-18 14:55:00,33.72,33.76,33.72,33.74,16610.0,30.9304,30.9671,30.9304,30.9487,16610.0
2017-12-18 15:00:00,33.75,33.77,33.74,33.76,16537.0,30.9579,30.9763,30.9487,30.9671,16537.0
2017-12-18 15:05:00,33.76,33.77,33.73,33.75,31408.0,30.9671,30.9763,30.9396,30.9579,31408.0
2017-12-18 15:10:00,33.76,33.8,33.75,33.79,49698.0,30.9671,31.0038,30.9579,30.9946,49698.0
2017-12-18 15:15:00,33.79,33.8,33.78,33.79,25182.0,30.9946,31.0038,30.9854,30.9946,25182.0
2017-12-18 15:20:00,33.8,33.82,33.78,33.79,60059.0,31.0038,31.0221,30.9854,30.9946,60059.0
2017-12-18 15:25:00,33.79,33.79,33.73,33.73,40776.0,30.9946,30.9946,30.9396,30.9396,40776.0
2017-12-18 15:30:00,33.73,33.8,33.73,33.8,38457.0,30.9396,31.0038,30.9396,31.0038,38457.0
2017-12-18 15:35:00,33.8,33.82,33.78,33.82,76967.0,31.0038,31.0221,30.9854,31.0221,76967.0
2017-12-18 15:40:00,33.82,33.85,33.81,33.84,78750.0,31.0221,31.0496,31.0129,31.0405,78750.0
2017-12-18 15:45:00,33.85,33.89,33.83,33.88,105230.0,31.0496,31.0863,31.0313,31.0772,105230.0
2017-12-18 15:50:00,33.87,33.88,33.81,33.86,143236.0,31.068,31.0772,31.0129,31.0588,143236.0
2017-12-18 15:55:00,33.86,33.86,33.81,33.83,247314.0,31.0588,31.0588,31.0129,31.0313,247314.0
2017-12-19 09:30:00,33.89,33.97,33.88,33.97,99219.0,31.0863,31.1597,31.0772,31.1597,99219.0
2017-12-19 09:35:00,33.97,34.09,33.96,34.08,52520.0,31.1597,31.2698,31.1505,31.2606,52520.0
2017-12-19 09:40:00,34.09,34.09,33.93,33.94,32973.0,31.2698,31.2698,31.123,31.1322,32973.0
2017-12-19 09:45:00,33.94,33.94,33.79,33.79,40321.0,31.1322,31.1322,30.9946,30.9946,40321.0
2017-12-19 09:50:00,33.8,33.82,33.64,33.65,77178.0,31.0038,31.0221,30.857,30.8662,77178.0
2017-12-19 09:55:00,33.65,33.71,33.63,33.65,38598.0,30.8662,30.9212,30.8478,30.8662,38598.0
2017-12-19 10:00:00,33.65,33.78,33.65,33.75,48679.0,30.8662,30.9854,30.8662,30.9579,48679.0
2017-12-19 10:05:00,33.75,33.77,33.71,33.76,21625.0,30.9579,30.9763,30.9212,30.9671,21625.0
2017-12-19 10:10:00,33.76,33.8,33.75,33.76,31332.0,30.9671,31.0038,30.9579,30.9671,31332.0
2017-12-19 10:15:00,33.76,33.78,33.73,33.74,65558.0,30.9671,30.9854,30.9396,30.9487,65558.0
2017-12-19 10:20:00,33.74,33.81,33.74,33.78,26370.0,30.9487,31.0129,30.9487,30.9854,26370.0
2017-12-19 10:25:00,33.78,33.83,33.77,33.8,18400.0,30.9854,31.0313,30.9763,31.0038,18400.0
2017-12-19 10:30:00,33.8,33.86,33.79,33.82,21470.0,31.0038,31.0588,30.9946,31.0221,21470.0
2017-12-19 10:35:00,33.83,33.88,33.81,33.84,23304.0,31.0313,31.0772,31.0129,31.0405,23304.0
2017-12-19 10:40:00,33.84,33.85,33.76,33.77,42160.0,31.0405,31.0496,30.9671,30.9763,42160.0
2017-12-19 10:45:00,33.77,33.78,33.75,33.78,34545.0,30.9763,30.9854,30.9579,30.9854,34545.0
2017-12-19 10:50:00,33.79,33.8,33.77,33.78,22093.0,30.9946,31.0038,30.9763,30.9854,22093.0
2017-12-19 10:55:00,33.78,33.8,33.75,33.75,23684.0,30.9854,31.0038,30.9579,30.9579,23684.0
2017-12-19 11:00:00,33.76,33.78,33.75,33.75,46483.0,30.9671,30.9854,30.9579,30.9579,46483.0
2017-12-19 11:05:00,33.75,33.75,33.67,33.67,45365.0,30.9579,30.9579,30.8845,30.8845,45365.0
2017-12-19 11:10:00,33.67,33.7,33.65,33.7,42953.0,30.8845,30.912,30.8662,30.912,42953.0
2017-12-19 11:15:00,33.69,33.69,33.65,33.66,35711.0,30.9029,30.9029,30.8662,30.8754,35711.0
2017-12-19 11:20:00,33.66,33.66,33.64,33.65,41572.0,30.8754,30.8754,30.857,30.8662,41572.0
2017-12-19 11:25:00,33.65,33.66,33.58,33.59,48354.0,30.8662,30.8754,30.802,30.8111,48354.0
2017-12-19 11:30:00,33.59,33.62,33.57,33.59,47734.0,30.8111,30.8387,30.7928,30.8111,47734.0
2017-12-19 11:35:00,33.59,33.6,33.56,33.58,23641.0,30.8111,30.8203,30.7836,30.802,23641.0
2017-12-19 11:40:00,33.59,33.65,33.58,33.65,16780.0,30.8111,30.8662,30.802,30.8662,16780.0
2017-12-19 11:45:00,33.64,33.65,33.53,33.58,32757.0,30.857,30.8662,30.7561,30.802,32757.0
2017-12-19 11:50:00,33.58,33.58,33.55,33.58,20582.0,30.802,30.802,30.7745,30.802,20582.0
2017-12-19 11:55:00,33.58,33.59,33.55,33.59,15729.0,30.802,30.8111,30.7745,30.8111,15729.0
2017-12-19 12:00:00,33.59,33.63,33.58,33.59,18636.0,30.8111,30.8478,30.802,30.8111,18636.0
2017-12-19 12:05:00,33.59,33.64,33.58,33.63,8737.0,30.8111,30.857,30.802,30.8478,8737.0
2017-12-19 12:10:00,33.64,33.68,33.62,33.67,15878.0,30.857,30.8937,30.8387,30.8845,15878.0
2017-12-19 12:15:00,33.67,33.67,33.65,33.66,10705.0,30.8845,30.8845,30.8662,30.8754,10705.0
2017-12-19 12:20:00,33.66,33.67,33.6,33.6,32709.0,30.8754,30.8845,30.8203,30.8203,32709.0
2017-12-19 12:25:00,33.61,33.65,33.59,33.65,39171.0,30.8295,30.8662,30.8111,30.8662,39171.0
2017-12-19 12:30:00,33.65,33.66,33.64,33.66,17988.0,30.8662,30.8754,30.857,30.8754,17988.0
2017-12-19 12:35:00,33.66,33.68,33.63,33.67,36907.0,30.8754,30.8937,30.8478,30.8845,36907.0
2017-12-19 12:40:00,33.68,33.69,33.64,33.66,23894.0,30.8937,30.9029,30.857,30.8754,23894.0
2017-12-19 12:45:00,33.65,33.66,33.64,33.66,9609.0,30.8662,30.8754,30.857,30.8754,9609.0
2017-12-19 12:50:00,33.66,33.67,33.65,33.66,40909.0,30.8754,30.8845,30.8662,30.8754,40909.0
2017-12-19 12:55:00,33.66,33.67,33.62,33.65,38946.0,30.8754,30.8845,30.8387,30.8662,38946.0
2017-12-19 13:00:00,33.65,33.66,33.61,33.62,30874.0,30.8662,30.8754,30.8295,30.8387,30874.0
2017-12-19 13:05:00,33.62,33.62,33.58,33.59,20086.0,30.8387,30.8387,30.802,30.8111,20086.0
2017-12-19 13:10:00,33.59,33.6,33.55,33.57,40445.0,30.8111,30.8203,30.7745,30.7928,40445.0
2017-12-19 13:15:00,33.57,33.6,33.56,33.59,25560.0,30.7928,30.8203,30.7836,30.8111,25560.0
2017-12-19 13:20:00,33.6,33.6,33.55,33.55,24976.0,30.8203,30.8203,30.7745,30.7745,24976.0
2017-12-19 13:25:00,33.56,33.58,33.53,33.55,23746.0,30.7836,30.802,30.7561,30.7745,23746.0
2017-12-19 13:30:00,33.55,33.56,33.53,33.54,35689.0,30.7745,30.7836,30.7561,30.7653,35689.0
2017-12-19 13:35:00,33.53,33.55,33.52,33.52,20422.0,30.7561,30.7745,30.7469,30.7469,20422.0
2017-12-19 13:40:00,33.53,33.55,33.5,33.52,21136.0,30.7561,30.7745,30.7286,30.7469,21136.0
2017-12-19 13:45:00,33.52,33.54,33.51,33.52,19665.0,30.7469,30.7653,30.7378,30.7469,19665.0
2017-12-19 13:50:00,33.52,33.56,33.52,33.52,16865.0,30.7469,30.7836,30.7469,30.7469,16865.0
2017-12-19 13:55:00,33.53,33.56,33.51,33.55,25575.0,30.7561,30.7836,30.7378,30.7745,25575.0
2017-12-19 14:00:00,33.54,33.55,33.5,33.51,27533.0,30.7653,30.7745,30.7286,30.7378,27533.0
2017-12-19 14:05:00,33.51,33.53,33.49,33.5,19654.0,30.7378,30.7561,30.7194,30.7286,19654.0
2017-12-19 14:10:00,33.5,33.51,33.47,33.48,25214.0,30.7286,30.7378,30.7011,30.7102,25214.0
2017-12-19 14:15:00,33.49,33.49,33.45,33.45,42299.0,30.7194,30.7194,30.6827,30.6827,42299.0
2017-12-19 14:20:00,33.46,33.51,33.46,33.5,19589.0,30.6919,30.7378,30.6919,30.7286,19589.0
2017-12-19 14:25:00,33.5,33.51,33.46,33.46,20249.0,30.7286,30.7378,30.6919,30.6919,20249.0
2017-12-19 14:30:00,33.46,33.47,33.45,33.46,18321.0,30.6919,30.7011,30.6827,30.6919,18321.0
2017-12-19 14:35:00,33.45,33.46,33.44,33.44,24885.0,30.6827,30.6919,30.6736,30.6736,24885.0
2017-12-19 14:40:00,33.44,33.5,33.44,33.49,12429.0,30.6736,30.7286,30.6736,30.7194,12429.0
2017-12-19 14:45:00,33.49,33.5,33.46,33.47,24530.0,30.7194,30.7286,30.6919,30.7011,24530.0
2017-12-19 14:50:00,33.48,33.48,33.43,33.45,24473.0,30.7102,30.7102,30.6644,30.6827,24473.0
2017-12-19 14:55:00,33.44,33.47,33.44,33.46,28236.0,30.6736,30.7011,30.6736,30.6919,28236.0
2017-12-19 15:00:00,33.46,33.46,33.42,33.43,22373.0,30.6919,30.6919,30.6552,30.6644,22373.0
2017-12-19 15:05:00,33.42,33.42,33.36,33.38,37987.0,30.6552,30.6552,30.6002,30.6185,37987.0
2017-12-19 15:10:00,33.38,33.43,33.38,33.43,43681.0,30.6185,30.6644,30.6185,30.6644,43681.0
2017-12-19 15:15:00,33.44,33.45,33.42,33.43,18409.0,30.6736,30.6827,30.6552,30.6644,18409.0
2017-12-19 15:20:00,33.43,33.5,33.42,33.49,54689.0,30.6644,30.7286,30.6552,30.7194,54689.0
2017-12-19 15:25:00,33.5,33.5,33.48,33.49,33800.0,30.7286,30.7286,30.7102,30.7194,33800.0
2017-12-19 15:30:00,33.49,33.5,33.48,33.48,35677.0,30.7194,30.7286,30.7102,30.7102,35677.0
2017-12-19 15:35:00,33.48,33.49,33.46,33.46,39418.0,30.7102,30.7194,30.6919,30.6919,39418.0
2017-12-19 15:40:00,33.46,33.48,33.44,33.47,57042.0,30.6919,30.7102,30.6736,30.7011,57042.0
2017-12-19 15:45:00,33.47,33.5,33.39,33.4,108501.0,30.7011,30.7286,30.6277,30.6369,108501.0
2017-12-19 15:50:00,33.4,33.43,33.39,33.43,136885.0,30.6369,30.6644,30.6277,30.6644,136885.0
2017-12-19 15:55:00,33.43,33.43,33.36,33.38,251444.0,30.6644,30.6644,30.6002,30.6185,251444.0
2017-12-20 09:30:00,33.65,33.85,33.61,33.78,55459.0,30.8662,31.0496,30.8295,30.9854,55459.0
2017-12-20 09:35:00,33.8,33.96,33.8,33.84,62806.0,31.0038,31.1505,31.0038,31.0405,62806.0
2017-12-20 09:40:00,33.83,33.86,33.69,33.72,54124.0,31.0313,31.0588,30.9029,30.9304,54124.0
2017-12-20 09:45:00,33.72,33.72,33.57,33.62,98386.0,30.9304,30.9304,30.7928,30.8387,98386.0
2017-12-20 09:50:00,33.62,33.62,33.45,33.46,132591.0,30.8387,30.8387,30.6827,30.6919,132591.0
2017-12-20 09:55:00,33.46,33.48,33.41,33.48,75985.0,30.6919,30.7102,30.646,30.7102,75985.0
2017-12-20 10:00:00,33.48,33.6,33.48,33.55,153830.0,30.7102,30.8203,30.7102,30.7745,153830.0
2017-12-20 10:05:00,33.55,33.58,33.5,33.58,51613.0,30.7745,30.802,30.7286,30.802,51613.0
2017-12-20 10:10:00,33.6,33.67,33.59,33.59,49442.0,30.8203,30.8845,30.8111,30.8111,49442.0
2017-12-20 10:15:00,33.59,33.62,33.53,33.54,43159.0,30.8111,30.8387,30.7561,30.7653,43159.0
2017-12-20 10:20:00,33.54,33.55,33.46,33.47,40612.0,30.7653,30.7745,30.6919,30.7011,40612.0
2017-12-20 10:25:00,33.47,33.49,33.43,33.45,25835.0,30.7011,30.7194,30.6644,30.6827,25835.0
2017-12-20 10:30:00,33.45,33.46,33.4,33.41,33469.0,30.6827,30.6919,30.6369,30.646,33469.0
2017-12-20 10:35:00,33.42,33.51,33.38,33.47,44695.0,30.6552,30.7378,30.6185,30.7011,44695.0
2017-12-20 10:40:00,33.47,33.54,33.44,33.45,21199.0,30.7011,30.7653,30.6736,30.6827,21199.0
2017-12-20 10:45:00,33.46,33.49,33.44,33.44,32634.0,30.6919,30.7194,30.6736,30.6736,32634.0
2017-12-20 10:50:00,33.45,33.53,33.45,33.48,26661.0,30.6827,30.7561,30.6827,30.7102,26661.0
2017-12-20 10:55:00,33.48,33.56,33.48,33.56,39729.0,30.7102,30.7836,30.7102,30.7836,39729.0
2017-12-20 11:00:00,33.55,33.61,33.52,33.58,23601.0,30.7745,30.8295,30.7469,30.802,23601.0
2017-12-20 11:05:00,33.58,33.59,33.57,33.58,8732.0,30.802,30.8111,30.7928,30.802,8732.0
2017-12-20 11:10:00,33.58,33.61,33.54,33.61,26025.0,30.802,30.8295,30.7653,30.8295,26025.0
2017-12-20 11:15:00,33.62,33.64,33.6,33.6,25131.0,30.8387,30.857,30.8203,30.8203,25131.0
2017-12-20 11:20:00,33.59,33.6,33.58,33.6,15607.0,30.8111,30.8203,30.802,30.8203,15607.0
2017-12-20 11:25:00,33.61,33.63,33.57,33.57,18811.0,30.8295,30.8478,30.7928,30.7928,18811.0
2017-12-20 11:30:00,33.57,33.65,33.57,33.64,28045.0,30.7928,30.8662,30.7928,30.857,28045.0
2017-12-20 11:35:00,33.64,33.65,33.6,33.61,35864.0,30.857,30.8662,30.8203,30.8295,35864.0
2017-12-20 11:40:00,33.6,33.64,33.59,33.6,30115.0,30.8203,30.857,30.8111,30.8203,30115.0
2017-12-20 11:45:00,33.61,33.63,33.6,33.63,7451.0,30.8295,30.8478,30.8203,30.8478,7451.0
2017-12-20 11:50:00,33.63,33.63,33.59,33.61,21403.0,30.8478,30.8478,30.8111,30.8295,21403.0
2017-12-20 11:55:00,33.6,33.61,33.59,33.6,12926.0,30.8203,30.8295,30.8111,30.8203,12926.0
2017-12-20 12:00:00,33.6,33.61,33.59,33.61,10993.0,30.8203,30.8295,30.8111,30.8295,10993.0
2017-12-20 12:05:00,33.6,33.6,33.53,33.54,26640.0,30.8203,30.8203,30.7561,30.7653,26640.0
2017-12-20 12:10:00,33.53,33.55,33.52,33.55,12860.0,30.7561,30.7745,30.7469,30.7745,12860.0
2017-12-20 12:15:00,33.55,33.56,33.54,33.56,10894.0,30.7745,30.7836,30.7653,30.7836,10894.0
2017-12-20 12:20:00,33.55,33.6,33.55,33.6,12132.0,30.7745,30.8203,30.7745,30.8203,12132.0
2017-12-20 12:25:00,33.59,33.59,33.56,33.59,15879.0,30.8111,30.8111,30.7836,30.8111,15879.0
2017-12-20 12:30:00,33.58,33.59,33.53,33.54,13888.0,30.802,30.8111,30.7561,30.7653,13888.0
2017-12-20 12:35:00,33.54,33.54,33.49,33.49,21627.0,30.7653,30.7653,30.7194,30.7194,21627.0
2017-12-20 12:40:00,33.5,33.52,33.49,33.5,14802.0,30.7286,30.7469,30.7194,30.7286,14802.0
2017-12-20 12:45:00,33.51,33.59,33.5,33.58,8259.0,30.7378,30.8111,30.7286,30.802,8259.0
2017-12-20 12:50:00,33.59,33.59,33.54,33.54,26446.0,30.8111,30.8111,30.7653,30.7653,26446.0
2017-12-20 12:55:00,33.55,33.55,33.51,33.51,19760.0,30.7745,30.7745,30.7378,30.7378,19760.0
2017-12-20 13:00:00,33.51,33.53,33.51,33.52,15126.0,30.7378,30.7561,30.7378,30.7469,15126.0
2017-12-20 13:05:00,33.52,33.52,33.48,33.49,12026.0,30.7469,30.7469,30.7102,30.7194,12026.0
2017-12-20 13:10:00,33.5,33.54,33.5,33.52,20810.0,30.7286,30.7653,30.7286,30.7469,20810.0
2017-12-20 13:15:00,33.51,33.56,33.51,33.55,7900.0,30.7378,30.7836,30.7378,30.7745,7900.0
2017-12-20 13:20:00,33.55,33.58,33.54,33.58,17109.0,30.7745,30.802,30.7653,30.802,17109.0
2017-12-20 13:25:00,33.57,33.58,33.56,33.57,7721.0,30.7928,30.802,30.7836,30.7928,7721.0
2017-12-20 13:30:00,33.56,33.62,33.56,33.62,26817.0,30.7836,30.8387,30.7836,30.8387,26817.0
2017-12-20 13:35:00,33.62,33.63,33.6,33.62,19849.0,30.8387,30.8478,30.8203,30.8387,19849.0
2017-12-20 13:40:00,33.62,33.64,33.62,33.64,20061.0,30.8387,30.857,30.8387,30.857,20061.0
2017-12-20 13:45:00,33.64,33.64,33.58,33.59,31800.0,30.857,30.857,30.802,30.8111,31800.0
2017-12-20 13:50:00,33.6,33.6,33.56,33.58,23806.0,30.8203,30.8203,30.7836,30.802,23806.0
2017-12-20 13:55:00,33.58,33.58,33.54,33.57,47351.0,30.802,30.802,30.7653,30.7928,47351.0
2017-12-20 14:00:00,33.57,33.58,33.56,33.57,15404.0,30.7928,30.802,30.7836,30.7928,15404.0
2017-12-20 14:05:00,33.57,33.57,33.52,33.52,32587.0,30.7928,30.7928,30.7469,30.7469,32587.0
2017-12-20 14:10:00,33.52,33.56,33.51,33.55,28500.0,30.7469,30.7836,30.7378,30.7745,28500.0
2017-12-20 14:15:00,33.55,33.56,33.53,33.55,21649.0,30.7745,30.7836,30.7561,30.7745,21649.0
2017-12-20 14:20:00,33.55,33.56,33.53,33.54,21446.0,30.7745,30.7836,30.7561,30.7653,21446.0
2017-12-20 14:25:00,33.54,33.54,33.49,33.49,24883.0,30.7653,30.7653,30.7194,30.7194,24883.0
2017-12-20 14:30:00,33.5,33.53,33.49,33.53,27737.0,30.7286,30.7561,30.7194,30.7561,27737.0
2017-12-20 14:35:00,33.52,33.54,33.51,33.52,13375.0,30.7469,30.7653,30.7378,30.7469,13375.0
2017-12-20 14:40:00,33.52,33.52,33.5,33.51,13272.0,30.7469,30.7469,30.7286,30.7378,13272.0
2017-12-20 14:45:00,33.51,33.52,33.5,33.51,20404.0,30.7378,30.7469,30.7286,30.7378,20404.0
2017-12-20 14:50:00,33.51,33.54,33.51,33.52,14897.0,30.7378,30.7653,30.7378,30.7469,14897.0
2017-12-20 14:55:00,33.53,33.57,33.52,33.55,16012.0,30.7561,30.7928,30.7469,30.7745,16012.0
2017-12-20 15:00:00,33.55,33.58,33.55,33.58,12331.0,30.7745,30.802,30.7745,30.802,12331.0
2017-12-20 15:05:00,33.58,33.61,33.57,33.6,27940.0,30.802,30.8295,30.7928,30.8203,27940.0
2017-12-20 15:10:00,33.6,33.6,33.58,33.59,20438.0,30.8203,30.8203,30.802,30.8111,20438.0
2017-12-20 15:15:00,33.58,33.61,33.58,33.61,17415.0,30.802,30.8295,30.802,30.8295,17415.0
2017-12-20 15:20:00,33.61,33.61,33.56,33.58,35868.0,30.8295,30.8295,30.7836,30.802,35868.0
2017-12-20 15:25:00,33.58,33.58,33.56,33.56,15635.0,30.802,30.802,30.7836,30.7836,15635.0
2017-12-20 15:30:00,33.57,33.59,33.56,33.59,29060.0,30.7928,30.8111,30.7836,30.8111,29060.0
2017-12-20 15:35:00,33.59,33.59,33.56,33.56,24720.0,30.8111,30.8111,30.7836,30.7836,24720.0
2017-12-20 15:40:00,33.57,33.59,33.56,33.58,43245.0,30.7928,30.8111,30.7836,30.802,43245.0
2017-12-20 15:45:00,33.57,33.58,33.56,33.58,65178.0,30.7928,30.802,30.7836,30.802,65178.0
2017-12-20 15:50:00,33.57,33.58,33.56,33.57,70535.0,30.7928,30.802,30.7836,30.7928,70535.0
2017-12-20 15:55:00,33.57,33.58,33.52,33.54,283714.0,30.7928,30.802,30.7469,30.7653,283714.0
2017-12-21 09:30:00,33.64,33.75,33.63,33.74,48896.0,30.857,30.9579,30.8478,30.9487,48896.0
2017-12-21 09:35:00,33.75,33.81,33.74,33.8,39574.0,30.9579,31.0129,30.9487,31.0038,39574.0
2017-12-21 09:40:00,33.81,33.82,33.78,33.82,17867.0,31.0129,31.0221,30.9854,31.0221,17867.0
2017-12-21 09:45:00,33.83,33.86,33.81,33.83,28778.0,31.0313,31.0588,31.0129,31.0313,28778.0
2017-12-21 09:50:00,33.83,33.9,33.83,33.87,16545.0,31.0313,31.0955,31.0313,31.068,16545.0
2017-12-21 09:55:00,33.87,33.93,33.86,33.87,19402.0,31.068,31.123,31.0588,31.068,19402.0
2017-12-21 10:00:00,33.87,33.89,33.86,33.89,69555.0,31.068,31.0863,31.0588,31.0863,69555.0
2017-12-21 10:05:00,33.89,33.97,33.89,33.92,32666.0,31.0863,31.1597,31.0863,31.1138,32666.0
2017-12-21 10:10:00,33.92,33.94,33.89,33.91,26872.0,31.1138,31.1322,31.0863,31.1047,26872.0
2017-12-21 10:15:00,33.91,33.92,33.86,33.87,17789.0,31.1047,31.1138,31.0588,31.068,17789.0
2017-12-21 10:20:00,33.88,33.88,33.78,33.79,16026.0,31.0772,31.0772,30.9854,30.9946,16026.0
2017-12-21 10:25:00,33.79,33.83,33.78,33.79,21871.0,30.9946,31.0313,30.9854,30.9946,21871.0
2017-12-21 10:30:00,33.79,33.81,33.75,33.78,16360.0,30.9946,31.0129,30.9579,30.9854,16360.0
2017-12-21 10:35:00,33.78,33.8,33.76,33.8,10155.0,30.9854,31.0038,30.9671,31.0038,10155.0
2017-12-21 10:40:00,33.8,33.83,33.75,33.75,30102.0,31.0038,31.0313,30.9579,30.9579,30102.0
2017-12-21 10:45:00,33.75,33.75,33.68,33.69,25999.0,30.9579,30.9579,30.8937,30.9029,25999.0
2017-12-21 10:50:00,33.7,33.71,33.67,33.68,10009.0,30.912,30.9212,30.8845,30.8937,10009.0
2017-12-21 10:55:00,33.68,33.73,33.67,33.7,23806.0,30.8937,30.9396,30.8845,30.912,23806.0
2017-12-21 11:00:00,33.7,33.74,33.7,33.73,13073.0,30.912,30.9487,30.912,30.9396,13073.0
2017-12-21 11:05:00,33.73,33.78,33.72,33.72,25414.0,30.9396,30.9854,30.9304,30.9304,25414.0
2017-12-21 11:10:00,33.73,33.74,33.7,33.7,14939.0,30.9396,30.9487,30.912,30.912,14939.0
2017-12-21 11:15:00,33.7,33.75,33.7,33.75,13872.0,30.912,30.9579,30.912,30.9579,13872.0
2017-12-21 11:20:00,33.75,33.79,33.74,33.75,29873.0,30.9579,30.9946,30.9487,30.9579,29873.0
2017-12-21 11:25:00,33.75,33.78,33.74,33.77,17020.0,30.9579,30.9854,30.9487,30.9763,17020.0
2017-12-21 11:30:00,33.77,33.8,33.76,33.8,14239.0,30.9763,31.0038,30.9671,31.0038,14239.0
2017-12-21 11:35:00,33.8,33.81,33.77,33.8,23666.0,31.0038,31.0129,30.9763,31.0038,23666.0
2017-12-21 11:40:00,33.79,33.83,33.77,33.83,8417.0,30.9946,31.0313,30.9763,31.0313,8417.0
2017-12-21 11:45:00,33.83,33.87,33.82,33.84,17116.0,31.0313,31.068,31.0221,31.0405,17116.0
2017-12-21 11:50:00,33.84,33.85,33.84,33.84,3729.0,31.0405,31.0496,31.0405,31.0405,3729.0
2017-12-21 11:55:00,33.84,33.85,33.82,33.83,12585.0,31.0405,31.0496,31.0221,31.0313,12585.0
2017-12-21 12:00:00,33.83,33.83,33.81,33.83,9692.0,31.0313,31.0313,31.0129,31.0313,9692.0
2017-12-21 12:05:00,33.83,33.88,33.82,33.87,19020.0,31.0313,31.0772,31.0221,31.068,19020.0
2017-12-21 12:10:00,33.86,33.86,33.84,33.86,9199.0,31.0588,31.0588,31.0405,31.0588,9199.0
2017-12-21 12:15:00,33.86,33.9,33.85,33.85,21227.0,31.0588,31.0955,31.0496,31.0496,21227.0
2017-12-21 12:20:00,33.86,33.86,33.83,33.84,28519.0,31.0588,31.0588,31.0313,31.0405,28519.0
2017-12-21 12:25:00,33.84,33.85,33.81,33.83,43135.0,31.0405,31.0496,31.0129,31.0313,43135.0
2017-12-21 12:30:00,33.82,33.82,33.79,33.79,6500.0,31.0221,31.0221,30.9946,30.9946,6500.0
2017-12-21 12:35:00,33.79,33.8,33.78,33.8,10673.0,30.9946,31.0038,30.9854,31.0038,10673.0
2017-12-21 12:40:00,33.79,33.8,33.75,33.76,21259.0,30.9946,31.0038,30.9579,30.9671,21259.0
2017-12-21 12:45:00,33.76,33.78,33.76,33.78,13516.0,30.9671,30.9854,30.9671,30.9854,13516.0
2017-12-21 12:50:00,33.77,33.87,33.77,33.85,116445.0,30.9763,31.068,30.9763,31.0496,116445.0
2017-12-21 12:55:00,33.86,33.89,33.85,33.87,13729.0,31.0588,31.0863,31.0496,31.068,13729.0
2017-12-21 13:00:00,33.87,33.9,33.86,33.87,9809.0,31.068,31.0955,31.0588,31.068,9809.0
2017-12-21 13:05:00,33.87,33.91,33.86,33.91,8220.0,31.068,31.1047,31.0588,31.1047,8220.0
2017-12-21 13:10:00,33.91,33.92,33.9,33.9,10961.0,31.1047,31.1138,31.0955,31.0955,10961.0
2017-12-21 13:15:00,33.9,33.91,33.88,33.9,10355.0,31.0955,31.1047,31.0772,31.0955,10355.0
2017-12-21 13:20:00,33.91,33.92,33.89,33.91,18553.0,31.1047,31.1138,31.0863,31.1047,18553.0
2017-12-21 13:25:00,33.92,33.94,33.88,33.88,13809.0,31.1138,31.1322,31.0772,31.0772,13809.0
2017-12-21 13:30:00,33.88,33.9,33.88,33.9,12037.0,31.0772,31.0955,31.0772,31.0955,12037.0
2017-12-21 13:35:00,33.91,33.92,33.91,33.91,4708.0,31.1047,31.1138,31.1047,31.1047,4708.0
2017-12-21 13:40:00,33.92,33.94,33.91,33.93,17776.0,31.1138,31.1322,31.1047,31.123,17776.0
2017-12-21 13:45:00,33.93,33.96,33.92,33.96,13244.0,31.123,31.1505,31.1138,31.1505,13244.0
2017-12-21 13:50:00,33.96,33.98,33.95,33.95,18736.0,31.1505,31.1689,31.1414,31.1414,18736.0
2017-12-21 13:55:00,33.96,33.96,33.93,33.93,10770.0,31.1505,31.1505,31.123,31.123,10770.0
2017-12-21 14:00:00,33.93,33.94,33.91,33.92,14283.0,31.123,31.1322,31.1047,31.1138,14283.0
2017-12-21 14:05:00,33.91,33.95,33.91,33.94,32498.0,31.1047,31.1414,31.1047,31.1322,32498.0
2017-12-21 14:10:00,33.94,33.94,33.93,33.93,4548.0,31.1322,31.1322,31.123,31.123,4548.0
2017-12-21 14:15:00,33.93,33.94,33.91,33.92,21039.0,31.123,31.1322,31.1047,31.1138,21039.0
2017-12-21 14:20:00,33.92,33.96,33.92,33.94,24591.0,31.1138,31.1505,31.1138,31.1322,24591.0
2017-12-21 14:25:00,33.94,33.96,33.94,33.95,12942.0,31.1322,31.1505,31.1322,31.1414,12942.0
2017-12-21 14:30:00,33.95,33.96,33.91,33.91,11244.0,31.1414,31.1505,31.1047,31.1047,11244.0
2017-12-21 14:35:00,33.91,33.92,33.9,33.9,24664.0,31.1047,31.1138,31.0955,31.0955,24664.0
2017-12-21 14:40:00,33.91,33.91,33.88,33.88,11435.0,31.1047,31.1047,31.0772,31.0772,11435.0
2017-12-21 14:45:00,33.88,33.89,33.85,33.86,18831.0,31.0772,31.0863,31.0496,31.0588,18831.0
2017-12-21 14:50:00,33.85,33.86,33.84,33.86,19781.0,31.0496,31.0588,31.0405,31.0588,19781.0
2017-12-21 14:55:00,33.85,33.87,33.84,33.86,27984.0,31.0496,31.068,31.0405,31.0588,27984.0
2017-12-21 15:00:00,33.85,33.86,33.83,33.85,33691.0,31.0496,31.0588,31.0313,31.0496,33691.0
2017-12-21 15:05:00,33.85,33.85,33.82,33.83,18186.0,31.0496,31.0496,31.0221,31.0313,18186.0
2017-12-21 15:10:00,33.84,33.84,33.8,33.8,23408.0,31.0405,31.0405,31.0038,31.0038,23408.0
2017-12-21 15:15:00,33.8,33.81,33.77,33.79,26759.0,31.0038,31.0129,30.9763,30.9946,26759.0
2017-12-21 15:20:00,33.79,33.8,33.77,33.8,20498.0,30.9946,31.0038,30.9763,31.0038,20498.0
2017-12-21 15:25:00,33.81,33.82,33.81,33.81,8700.0,31.0129,31.0221,31.0129,31.0129,8700.0
2017-12-21 15:30:00,33.81,33.82,33.8,33.8,22156.0,31.0129,31.0221,31.0038,31.0038,22156.0
2017-12-21 15:35:00,33.8,33.82,33.79,33.82,33392.0,31.0038,31.0221,30.9946,31.0221,33392.0
2017-12-21 15:40:00,33.81,33.87,33.81,33.84,49976.0,31.0129,31.068,31.0129,31.0405,49976.0
2017-12-21 15:45:00,33.84,33.85,33.79,33.79,56808.0,31.0405,31.0496,30.9946,30.9946,56808.0
2017-12-21 15:50:00,33.79,33.8,33.76,33.76,72436.0,30.9946,31.0038,30.9671,30.9671,72436.0
2017-12-21 15:55:00,33.76,33.78,33.74,33.77,339570.0,30.9671,30.9854,30.9487,30.9763,339570.0
2017-12-22 09:30:00,33.89,33.89,33.8,33.83,30050.0,31.0863,31.0863,31.0038,31.0313,30050.0
2017-12-22 09:35:00,33.84,33.88,33.74,33.84,27573.0,31.0405,31.0772,30.9487,31.0405,27573.0
2017-12-22 09:40:00,33.86,33.89,33.79,33.8,18551.0,31.0588,31.0863,30.9946,31.0038,18551.0
2017-12-22 09:45:00,33.81,33.83,33.74,33.78,13602.0,31.0129,31.0313,30.9487,30.9854,13602.0
2017-12-22 09:50:00,33.78,33.8,33.72,33.78,22820.0,30.9854,31.0038,30.9304,30.9854,22820.0
2017-12-22 09:55:00,33.77,33.77,33.71,33.72,21565.0,30.9763,30.9763,30.9212,30.9304,21565.0
2017-12-22 10:00:00,33.72,33.83,33.72,33.82,121001.0,30.9304,31.0313,30.9304,31.0221,121001.0
2017-12-22 10:05:00,33.83,33.88,33.82,33.85,36107.0,31.0313,31.0772,31.0221,31.0496,36107.0
2017-12-22 10:10:00,33.85,33.88,33.78,33.79,48854.0,31.0496,31.0772,30.9854,30.9946,48854.0
2017-12-22 10:15:00,33.79,33.79,33.73,33.74,55074.0,30.9946,30.9946,30.9396,30.9487,55074.0
2017-12-22 10:20:00,33.74,33.76,33.7,33.7,26162.0,30.9487,30.9671,30.912,30.912,26162.0
2017-12-22 10:25:00,33.7,33.71,33.66,33.68,51133.0,30.912,30.9212,30.8754,30.8937,51133.0
2017-12-22 10:30:00,33.68,33.68,33.62,33.64,48313.0,30.8937,30.8937,30.8387,30.857,48313.0
2017-12-22 10:35:00,33.63,33.63,33.57,33.58,19020.0,30.8478,30.8478,30.7928,30.802,19020.0
2017-12-22 10:40:00,33.58,33.62,33.57,33.6,32896.0,30.802,30.8387,30.7928,30.8203,32896.0
2017-12-22 10:45:00,33.6,33.64,33.59,33.62,40583.0,30.8203,30.857,30.8111,30.8387,40583.0
2017-12-22 10:50:00,33.62,33.62,33.57,33.59,59832.0,30.8387,30.8387,30.7928,30.8111,59832.0
2017-12-22 10:55:00,33.59,33.61,33.57,33.61,32141.0,30.8111,30.8295,30.7928,30.8295,32141.0
2017-12-22 11:00:00,33.61,33.63,33.59,33.63,30729.0,30.8295,30.8478,30.8111,30.8478,30729.0
2017-12-22 11:05:00,33.63,33.64,33.6,33.63,35039.0,30.8478,30.857,30.8203,30.8478,35039.0
2017-12-22 11:10:00,33.62,33.64,33.6,33.63,33117.0,30.8387,30.857,30.8203,30.8478,33117.0
2017-12-22 11:15:00,33.62,33.62,33.6,33.61,16915.0,30.8387,30.8387,30.8203,30.8295,16915.0
2017-12-22 11:20:00,33.61,33.66,33.59,33.66,19630.0,30.8295,30.8754,30.8111,30.8754,19630.0
2017-12-22 11:25:00,33.66,33.66,33.62,33.63,97636.0,30.8754,30.8754,30.8387,30.8478,97636.0
2017-12-22 11:30:00,33.63,33.63,33.58,33.6,37123.0,30.8478,30.8478,30.802,30.8203,37123.0
2017-12-22 11:35:00,33.61,33.61,33.54,33.54,26953.0,30.8295,30.8295,30.7653,30.7653,26953.0
2017-12-22 11:40:00,33.54,33.57,33.52,33.57,38281.0,30.7653,30.7928,30.7469,30.7928,38281.0
2017-12-22 11:45:00,33.57,33.6,33.56,33.57,12659.0,30.7928,30.8203,30.7836,30.7928,12659.0
2017-12-22 11:50:00,33.56,33.65,33.56,33.64,48552.0,30.7836,30.8662,30.7836,30.857,48552.0
2017-12-22 11:55:00,33.63,33.63,33.59,33.6,18152.0,30.8478,30.8478,30.8111,30.8203,18152.0
2017-12-22 12:00:00,33.6,33.6,33.54,33.54,23057.0,30.8203,30.8203,30.7653,30.7653,23057.0
2017-12-22 12:05:00,33.55,33.57,33.52,33.57,58933.0,30.7745,30.7928,30.7469,30.7928,58933.0
2017-12-22 12:10:00,33.57,33.57,33.52,33.52,33657.0,30.7928,30.7928,30.7469,30.7469,33657.0
2017-12-22 12:15:00,33.53,33.56,33.52,33.55,23762.0,30.7561,30.7836,30.7469,30.7745,23762.0
2017-12-22 12:20:00,33.55,33.57,33.55,33.56,12944.0,30.7745,30.7928,30.7745,30.7836,12944.0
2017-12-22 12:25:00,33.57,33.6,33.55,33.59,23582.0,30.7928,30.8203,30.7745,30.8111,23582.0
2017-12-22 12:30:00,33.58,33.59,33.56,33.57,28750.0,30.802,30.8111,30.7836,30.7928,28750.0
2017-12-22 12:35:00,33.57,33.57,33.53,33.53,14269.0,30.7928,30.7928,30.7561,30.7561,14269.0
2017-12-22 12:40:00,33.54,33.55,33.51,33.51,22537.0,30.7653,30.7745,30.7378,30.7378,22537.0
2017-12-22 12:45:00,33.51,33.52,33.51,33.51,22031.0,30.7378,30.7469,30.7378,30.7378,22031.0
2017-12-22 12:50:00,33.51,33.51,33.47,33.47,38080.0,30.7378,30.7378,30.7011,30.7011,38080.0
2017-12-22 12:55:00,33.47,33.48,33.45,33.46,49830.0,30.7011,30.7102,30.6827,30.6919,49830.0
2017-12-22 13:00:00,33.47,33.47,33.43,33.43,20496.0,30.7011,30.7011,30.6644,30.6644,20496.0
2017-12-22 13:05:00,33.43,33.45,33.42,33.43,26185.0,30.6644,30.6827,30.6552,30.6644,26185.0
2017-12-22 13:10:00,33.42,33.44,33.42,33.43,22411.0,30.6552,30.6736,30.6552,30.6644,22411.0
2017-12-22 13:15:00,33.43,33.44,33.43,33.44,21326.0,30.6644,30.6736,30.6644,30.6736,21326.0
2017-12-22 13:20:00,33.44,33.44,33.4,33.4,27276.0,30.6736,30.6736,30.6369,30.6369,27276.0
2017-12-22 13:25:00,33.41,33.42,33.39,33.41,42726.0,30.646,30.6552,30.6277,30.646,42726.0
2017-12-22 13:30:00,33.41,33.47,33.41,33.47,38089.0,30.646,30.7011,30.646,30.7011,38089.0
2017-12-22 13:35:00,33.47,33.47,33.42,33.43,29790.0,30.7011,30.7011,30.6552,30.6644,29790.0
2017-12-22 13:40:00,33.43,33.5,33.43,33.5,38069.0,30.6644,30.7286,30.6644,30.7286,38069.0
2017-12-22 13:45:00,33.5,33.5,33.48,33.49,25804.0,30.7286,30.7286,30.7102,30.7194,25804.0
2017-12-22 13:50:00,33.5,33.51,33.48,33.51,26159.0,30.7286,30.7378,30.7102,30.7378,26159.0
2017-12-22 13:55:00,33.5,33.51,33.48,33.48,27460.0,30.7286,30.7378,30.7102,30.7102,27460.0
2017-12-22 14:00:00,33.48,33.49,33.45,33.45,30601.0,30.7102,30.7194,30.6827,30.6827,30601.0
2017-12-22 14:05:00,33.45,33.46,33.43,33.43,29212.0,30.6827,30.6919,30.6644,30.6644,29212.0
2017-12-22 14:10:00,33.44,33.48,33.43,33.48,43699.0,30.6736,30.7102,30.6644,30.7102,43699.0
2017-12-22 14:15:00,33.48,33.49,33.47,33.47,15114.0,30.7102,30.7194,30.7011,30.7011,15114.0
2017-12-22 14:20:00,33.48,33.48,33.44,33.45,34333.0,30.7102,30.7102,30.6736,30.6827,34333.0
2017-12-22 14:25:00,33.46,33.48,33.45,33.48,20703.0,30.6919,30.7102,30.6827,30.7102,20703.0
2017-12-22 14:30:00,33.48,33.48,33.46,33.46,16476.0,30.7102,30.7102,30.6919,30.6919,16476.0
2017-12-22 14:35:00,33.46,33.47,33.41,33.42,41262.0,30.6919,30.7011,30.646,30.6552,41262.0
2017-12-22 14:40:00,33.41,33.42,33.37,33.38,30545.0,30.646,30.6552,30.6093,30.6185,30545.0
2017-12-22 14:45:00,33.37,33.4,33.37,33.4,132659.0,30.6093,30.6369,30.6093,30.6369,132659.0
2017-12-22 14:50:00,33.4,33.51,33.39,33.5,71041.0,30.6369,30.7378,30.6277,30.7286,71041.0
2017-12-22 14:55:00,33.5,33.5,33.45,33.46,30200.0,30.7286,30.7286,30.6827,30.6919,30200.0
2017-12-22 15:00:00,33.45,33.47,33.4,33.41,69995.0,30.6827,30.7011,30.6369,30.646,69995.0
2017-12-22 15:05:00,33.41,33.45,33.4,33.45,28900.0,30.646,30.6827,30.6369,30.6827,28900.0
2017-12-22 15:10:00,33.45,33.45,33.41,33.42,25498.0,30.6827,30.6827,30.646,30.6552,25498.0
2017-12-22 15:15:00,33.42,33.47,33.41,33.43,53523.0,30.6552,30.7011,30.646,30.6644,53523.0
2017-12-22 15:20:00,33.42,33.43,33.38,33.4,46307.0,30.6552,30.6644,30.6185,30.6369,46307.0
2017-12-22 15:25:00,33.4,33.45,33.39,33.42,60257.0,30.6369,30.6827,30.6277,30.6552,60257.0
2017-12-22 15:30:00,33.42,33.42,33.38,33.39,85356.0,30.6552,30.6552,30.6185,30.6277,85356.0
2017-12-22 15:35:00,33.4,33.4,33.38,33.4,112227.0,30.6369,30.6369,30.6185,30.6369,112227.0
2017-12-22 15:40:00,33.4,33.4,33.35,33.36,73699.0,30.6369,30.6369,30.591,30.6002,73699.0
2017-12-22 15:45:00,33.35,33.4,33.35,33.39,110532.0,30.591,30.6369,30.591,30.6277,110532.0
2017-12-22 15:50:00,33.39,33.39,33.32,33.32,181693.0,30.6277,30.6277,30.5635,30.5635,181693.0
2017-12-22 15:55:00,33.32,33.42,33.32,33.38,459668.0,30.5635,30.6552,30.5635,30.6185,459668.0
2017-12-26 09:30:00,33.44,33.64,33.41,33.63,35825.0,30.6736,30.857,30.646,30.8478,35825.0
2017-12-26 09:35:00,33.61,33.68,33.56,33.65,23708.0,30.8295,30.8937,30.7836,30.8662,23708.0
2017-12-26 09:40:00,33.64,33.64,33.54,33.54,14597.0,30.857,30.857,30.7653,30.7653,14597.0
2017-12-26 09:45:00,33.55,33.58,33.54,33.58,25235.0,30.7745,30.802,30.7653,30.802,25235.0
2017-12-26 09:50:00,33.58,33.63,33.56,33.63,29434.0,30.802,30.8478,30.7836,30.8478,29434.0
2017-12-26 09:55:00,33.63,33.74,33.62,33.74,22730.0,30.8478,30.9487,30.8387,30.9487,22730.0
2017-12-26 10:00:00,33.73,33.75,33.69,33.73,15563.0,30.9396,30.9579,30.9029,30.9396,15563.0
2017-12-26 10:05:00,33.73,33.76,33.7,33.76,14583.0,30.9396,30.9671,30.912,30.9671,14583.0
2017-12-26 10:10:00,33.76,33.79,33.74,33.74,30208.0,30.9671,30.9946,30.9487,30.9487,30208.0
2017-12-26 10:15:00,33.73,33.74,33.69,33.7,26580.0,30.9396,30.9487,30.9029,30.912,26580.0
2017-12-26 10:20:00,33.7,33.7,33.64,33.65,20106.0,30.912,30.912,30.857,30.8662,20106.0
2017-12-26 10:25:00,33.65,33.69,33.65,33.66,23547.0,30.8662,30.9029,30.8662,30.8754,23547.0
2017-12-26 10:30:00,33.66,33.68,33.64,33.68,20387.0,30.8754,30.8937,30.857,30.8937,20387.0
2017-12-26 10:35:00,33.68,33.68,33.6,33.61,27654.0,30.8937,30.8937,30.8203,30.8295,27654.0
2017-12-26 10:40:00,33.62,33.64,33.6,33.62,16235.0,30.8387,30.857,30.8203,30.8387,16235.0
2017-12-26 10:45:00,33.62,33.63,33.58,33.61,12371.0,30.8387,30.8478,30.802,30.8295,12371.0
2017-12-26 10:50:00,33.61,33.64,33.61,33.62,18160.0,30.8295,30.857,30.8295,30.8387,18160.0
2017-12-26 10:55:00,33.62,33.63,33.59,33.62,13117.0,30.8387,30.8478,30.8111,30.8387,13117.0
2017-12-26 11:00:00,33.62,33.62,33.58,33.61,27694.0,30.8387,30.8387,30.802,30.8295,27694.0
2017-12-26 11:05:00,33.61,33.63,33.61,33.62,11676.0,30.8295,30.8478,30.8295,30.8387,11676.0
2017-12-26 11:10:00,33.62,33.64,33.61,33.62,20700.0,30.8387,30.857,30.8295,30.8387,20700.0
2017-12-26 11:15:00,33.62,33.64,33.59,33.6,13418.0,30.8387,30.857,30.8111,30.8203,13418.0
2017-12-26 11:20:00,33.6,33.6,33.57,33.57,15446.0,30.8203,30.8203,30.7928,30.7928,15446.0
2017-12-26 11:25:00,33.57,33.66,33.56,33.66,17604.0,30.7928,30.8754,30.7836,30.8754,17604.0
2017-12-26 11:30:00,33.66,33.67,33.63,33.64,11877.0,30.8754,30.8845,30.8478,30.857,11877.0
2017-12-26 11:35:00,33.63,33.7,33.63,33.69,15900.0,30.8478,30.912,30.8478,30.9029,15900.0
2017-12-26 11:40:00,33.69,33.69,33.66,33.67,21912.0,30.9029,30.9029,30.8754,30.8845,21912.0
2017-12-26 11:45:00,33.67,33.69,33.66,33.68,12992.0,30.8845,30.9029,30.8754,30.8937,12992.0
2017-12-26 11:50:00,33.68,33.69,33.67,33.69,7707.0,30.8937,30.9029,30.8845,30.9029,7707.0
2017-12-26 11:55:00,33.69,33.69,33.65,33.66,13435.0,30.9029,30.9029,30.8662,30.8754,13435.0
2017-12-26 12:00:00,33.67,33.67,33.64,33.64,27238.0,30.8845,30.8845,30.857,30.857,27238.0
2017-12-26 12:05:00,33.64,33.66,33.63,33.66,11747.0,30.857,30.8754,30.8478,30.8754,11747.0
2017-12-26 12:10:00,33.66,33.7,33.65,33.67,12426.0,30.8754,30.912,30.8662,30.8845,12426.0
2017-12-26 12:15:00,33.67,33.68,33.64,33.65,13280.0,30.8845,30.8937,30.857,30.8662,13280.0
2017-12-26 12:20:00,33.65,33.66,33.64,33.65,8802.0,30.8662,30.8754,30.857,30.8662,8802.0
2017-12-26 12:25:00,33.65,33.66,33.6,33.63,12551.0,30.8662,30.8754,30.8203,30.8478,12551.0
2017-12-26 12:30:00,33.63,33.64,33.62,33.64,8200.0,30.8478,30.857,30.8387,30.857,8200.0
2017-12-26 12:35:00,33.64,33.69,33.63,33.66,19985.0,30.857,30.9029,30.8478,30.8754,19985.0
2017-12-26 12:40:00,33.67,33.67,33.65,33.66,13399.0,30.8845,30.8845,30.8662,30.8754,13399.0
2017-12-26 12:45:00,33.66,33.71,33.66,33.7,16234.0,30.8754,30.9212,30.8754,30.912,16234.0
2017-12-26 12:50:00,33.71,33.71,33.68,33.69,15447.0,30.9212,30.9212,30.8937,30.9029,15447.0
2017-12-26 12:55:00,33.69,33.72,33.69,33.71,6339.0,30.9029,30.9304,30.9029,30.9212,6339.0
2017-12-26 13:00:00,33.71,33.72,33.68,33.68,16830.0,30.9212,30.9304,30.8937,30.8937,16830.0
2017-12-26 13:05:00,33.68,33.69,33.67,33.68,3500.0,30.8937,30.9029,30.8845,30.8937,3500.0
2017-12-26 13:10:00,33.68,33.7,33.67,33.69,11071.0,30.8937,30.912,30.8845,30.9029,11071.0
2017-12-26 13:15:00,33.7,33.71,33.67,33.69,19712.0,30.912,30.9212,30.8845,30.9029,19712.0
2017-12-26 13:20:00,33.69,33.69,33.68,33.69,5118.0,30.9029,30.9029,30.8937,30.9029,5118.0
2017-12-26 13:25:00,33.69,33.7,33.68,33.68,8506.0,30.9029,30.912,30.8937,30.8937,8506.0
2017-12-26 13:30:00,33.69,33.69,33.66,33.66,7330.0,30.9029,30.9029,30.8754,30.8754,7330.0
2017-12-26 13:35:00,33.66,33.67,33.66,33.66,4001.0,30.8754,30.8845,30.8754,30.8754,4001.0
2017-12-26 13:40:00,33.66,33.68,33.66,33.68,10549.0,30.8754,30.8937,30.8754,30.8937,10549.0
2017-12-26 13:45:00,33.68,33.7,33.67,33.67,13679.0,30.8937,30.912,30.8845,30.8845,13679.0
2017-12-26 13:50:00,33.68,33.69,33.68,33.69,4800.0,30.8937,30.9029,30.8937,30.9029,4800.0
2017-12-26 13:55:00,33.69,33.69,33.63,33.63,15049.0,30.9029,30.9029,30.8478,30.8478,15049.0
2017-12-26 14:00:00,33.62,33.66,33.61,33.66,27853.0,30.8387,30.8754,30.8295,30.8754,27853.0
2017-12-26 14:05:00,33.67,33.67,33.65,33.65,12521.0,30.8845,30.8845,30.8662,30.8662,12521.0
2017-12-26 14:10:00,33.65,33.66,33.61,33.61,61598.0,30.8662,30.8754,30.8295,30.8295,61598.0
2017-12-26 14:15:00,33.62,33.64,33.6,33.61,24156.0,30.8387,30.857,30.8203,30.8295,24156.0
2017-12-26 14:20:00,33.6,33.62,33.6,33.62,8369.0,30.8203,30.8387,30.8203,30.8387,8369.0
2017-12-26 14:25:00,33.61,33.62,33.57,33.57,41833.0,30.8295,30.8387,30.7928,30.7928,41833.0
2017-12-26 14:30:00,33.58,33.58,33.56,33.56,15842.0,30.802,30.802,30.7836,30.7836,15842.0
2017-12-26 14:35:00,33.56,33.58,33.55,33.56,23447.0,30.7836,30.802,30.7745,30.7836,23447.0
2017-12-26 14:40:00,33.57,33.59,33.56,33.58,11093.0,30.7928,30.8111,30.7836,30.802,11093.0
2017-12-26 14:45:00,33.58,33.59,33.56,33.56,27408.0,30.802,30.8111,30.7836,30.7836,27408.0
2017-12-26 14:50:00,33.57,33.57,33.55,33.57,17080.0,30.7928,30.7928,30.7745,30.7928,17080.0
2017-12-26 14:55:00,33.56,33.57,33.55,33.55,12516.0,30.7836,30.7928,30.7745,30.7745,12516.0
2017-12-26 15:00:00,33.55,33.56,33.51,33.52,63286.0,30.7745,30.7836,30.7378,30.7469,63286.0
2017-12-26 15:05:00,33.52,33.53,33.51,33.52,44203.0,30.7469,30.7561,30.7378,30.7469,44203.0
2017-12-26 15:10:00,33.52,33.53,33.51,33.51,12760.0,30.7469,30.7561,30.7378,30.7378,12760.0
2017-12-26 15:15:00,33.51,33.52,33.47,33.48,49162.0,30.7378,30.7469,30.7011,30.7102,49162.0
2017-12-26 15:20:00,33.48,33.51,33.47,33.5,54771.0,30.7102,30.7378,30.7011,30.7286,54771.0
2017-12-26 15:25:00,33.51,33.54,33.5,33.53,22948.0,30.7378,30.7653,30.7286,30.7561,22948.0
2017-12-26 15:30:00,33.53,33.54,33.52,33.52,16872.0,30.7561,30.7653,30.7469,30.7469,16872.0
2017-12-26 15:35:00,33.52,33.57,33.51,33.56,49018.0,30.7469,30.7928,30.7378,30.7836,49018.0
2017-12-26 15:40:00,33.56,33.56,33.55,33.56,18055.0,30.7836,30.7836,30.7745,30.7836,18055.0
2017-12-26 15:45:00,33.56,33.59,33.55,33.59,64358.0,30.7836,30.8111,30.7745,30.8111,64358.0
2017-12-26 15:50:00,33.59,33.59,33.49,33.51,95887.0,30.8111,30.8111,30.7194,30.7378,95887.0
2017-12-26 15:55:00,33.51,33.57,33.51,33.56,164462.0,30.7378,30.7928,30.7378,30.7836,164462.0
2017-12-27 09:30:00,33.62,33.65,33.57,33.64,24484.0,30.8387,30.8662,30.7928,30.857,24484.0
2017-12-27 09:35:00,33.64,33.65,33.59,33.64,22199.0,30.857,30.8662,30.8111,30.857,22199.0
2017-12-27 09:40:00,33.65,33.76,33.64,33.75,22902.0,30.8662,30.9671,30.857,30.9579,22902.0
2017-12-27 09:45:00,33.75,33.77,33.69,33.72,20140.0,30.9579,30.9763,30.9029,30.9304,20140.0
2017-12-27 09:50:00,33.72,33.78,33.68,33.77,25693.0,30.9304,30.9854,30.8937,30.9763,25693.0
2017-12-27 09:55:00,33.77,33.8,33.74,33.8,23469.0,30.9763,31.0038,30.9487,31.0038,23469.0
2017-12-27 10:00:00,33.78,33.8,33.74,33.74,9974.0,30.9854,31.0038,30.9487,30.9487,9974.0
2017-12-27 10:05:00,33.74,33.74,33.68,33.69,13753.0,30.9487,30.9487,30.8937,30.9029,13753.0
2017-12-27 10:10:00,33.69,33.73,33.67,33.73,17868.0,30.9029,30.9396,30.8845,30.9396,17868.0
2017-12-27 10:15:00,33.73,33.76,33.72,33.73,19179.0,30.9396,30.9671,30.9304,30.9396,19179.0
2017-12-27 10:20:00,33.73,33.74,33.65,33.66,25029.0,30.9396,30.9487,30.8662,30.8754,25029.0
2017-12-27 10:25:00,33.65,33.65,33.58,33.6,52921.0,30.8662,30.8662,30.802,30.8203,52921.0
2017-12-27 10:30:00,33.61,33.7,33.59,33.66,22287.0,30.8295,30.912,30.8111,30.8754,22287.0
2017-12-27 10:35:00,33.66,33.68,33.63,33.64,18994.0,30.8754,30.8937,30.8478,30.857,18994.0
2017-12-27 10:40:00,33.65,33.68,33.64,33.68,10383.0,30.8662,30.8937,30.857,30.8937,10383.0
2017-12-27 10:45:00,33.68,33.7,33.64,33.64,70499.0,30.8937,30.912,30.857,30.857,70499.0
2017-12-27 10:50:00,33.65,33.66,33.59,33.66,32471.0,30.8662,30.8754,30.8111,30.8754,32471.0
2017-12-27 10:55:00,33.66,33.73,33.65,33.69,13756.0,30.8754,30.9396,30.8662,30.9029,13756.0
2017-12-27 11:00:00,33.69,33.73,33.69,33.7,9186.0,30.9029,30.9396,30.9029,30.912,9186.0
2017-12-27 11:05:00,33.71,33.75,33.7,33.74,16969.0,30.9212,30.9579,30.912,30.9487,16969.0
2017-12-27 11:10:00,33.73,33.75,33.7,33.7,20413.0,30.9396,30.9579,30.912,30.912,20413.0
2017-12-27 11:15:00,33.7,33.73,33.69,33.7,23409.0,30.912,30.9396,30.9029,30.912,23409.0
2017-12-27 11:20:00,33.69,33.7,33.66,33.66,34255.0,30.9029,30.912,30.8754,30.8754,34255.0
2017-12-27 11:25:00,33.66,33.68,33.64,33.67,15364.0,30.8754,30.8937,30.857,30.8845,15364.0
2017-12-27 11:30:00,33.68,33.7,33.67,33.7,7898.0,30.8937,30.912,30.8845,30.912,7898.0
2017-12-27 11:35:00,33.7,33.71,33.67,33.69,15884.0,30.912,30.9212,30.8845,30.9029,15884.0
2017-12-27 11:40:00,33.69,33.69,33.63,33.64,12842.0,30.9029,30.9029,30.8478,30.857,12842.0
2017-12-27 11:45:00,33.64,33.65,33.62,33.65,8993.0,30.857,30.8662,30.8387,30.8662,8993.0
2017-12-27 11:50:00,33.66,33.69,33.65,33.67,10361.0,30.8754,30.9029,30.8662,30.8845,10361.0
2017-12-27 11:55:00,33.67,33.69,33.66,33.66,8513.0,30.8845,30.9029,30.8754,30.8754,8513.0
2017-12-27 12:00:00,33.66,33.69,33.64,33.65,12254.0,30.8754,30.9029,30.857,30.8662,12254.0
2017-12-27 12:05:00,33.65,33.68,33.64,33.68,3819.0,30.8662,30.8937,30.857,30.8937,3819.0
2017-12-27 12:10:00,33.68,33.69,33.67,33.68,8155.0,30.8937,30.9029,30.8845,30.8937,8155.0
2017-12-27 12:15:00,33.67,33.68,33.63,33.64,9046.0,30.8845,30.8937,30.8478,30.857,9046.0
2017-12-27 12:20:00,33.64,33.66,33.64,33.65,11474.0,30.857,30.8754,30.857,30.8662,11474.0
2017-12-27 12:25:00,33.64,33.64,33.61,33.61,10168.0,30.857,30.857,30.8295,30.8295,10168.0
2017-12-27 12:30:00,33.61,33.65,33.6,33.65,6471.0,30.8295,30.8662,30.8203,30.8662,6471.0
2017-12-27 12:35:00,33.65,33.66,33.62,33.62,16983.0,30.8662,30.8754,30.8387,30.8387,16983.0
2017-12-27 12:40:00,33.63,33.64,33.62,33.64,5649.0,30.8478,30.857,30.8387,30.857,5649.0
2017-12-27 12:45:00,33.63,33.64,33.63,33.63,4607.0,30.8478,30.857,30.8478,30.8478,4607.0
2017-12-27 12:50:00,33.63,33.64,33.62,33.63,9204.0,30.8478,30.857,30.8387,30.8478,9204.0
2017-12-27 12:55:00,33.63,33.64,33.61,33.61,4550.0,30.8478,30.857,30.8295,30.8295,4550.0
2017-12-27 13:00:00,33.61,33.62,33.6,33.6,7744.0,30.8295,30.8387,30.8203,30.8203,7744.0
2017-12-27 13:05:00,33.6,33.61,33.6,33.6,8306.0,30.8203,30.8295,30.8203,30.8203,8306.0
2017-12-27 13:10:00,33.61,33.61,33.6,33.6,5300.0,30.8295,30.8295,30.8203,30.8203,5300.0
2017-12-27 13:15:00,33.61,33.61,33.57,33.57,19172.0,30.8295,30.8295,30.7928,30.7928,19172.0
2017-12-27 13:20:00,33.58,33.58,33.56,33.57,7723.0,30.802,30.802,30.7836,30.7928,7723.0
2017-12-27 13:25:00,33.56,33.57,33.55,33.55,15009.0,30.7836,30.7928,30.7745,30.7745,15009.0
2017-12-27 13:30:00,33.54,33.55,33.53,33.54,5397.0,30.7653,30.7745,30.7561,30.7653,5397.0
2017-12-27 13:35:00,33.54,33.56,33.52,33.56,23672.0,30.7653,30.7836,30.7469,30.7836,23672.0
2017-12-27 13:40:00,33.55,33.57,33.55,33.57,7242.0,30.7745,30.7928,30.7745,30.7928,7242.0
2017-12-27 13:45:00,33.57,33.57,33.55,33.56,11169.0,30.7928,30.7928,30.7745,30.7836,11169.0
2017-12-27 13:50:00,33.56,33.57,33.56,33.56,3900.0,30.7836,30.7928,30.7836,30.7836,3900.0
2017-12-27 13:55:00,33.57,33.59,33.56,33.59,16478.0,30.7928,30.8111,30.7836,30.8111,16478.0
2017-12-27 14:00:00,33.58,33.59,33.58,33.58,5071.0,30.802,30.8111,30.802,30.802,5071.0
2017-12-27 14:05:00,33.59,33.62,33.58,33.6,19537.0,30.8111,30.8387,30.802,30.8203,19537.0
2017-12-27 14:10:00,33.61,33.61,33.59,33.59,7675.0,30.8295,30.8295,30.8111,30.8111,7675.0
2017-12-27 14:15:00,33.59,33.6,33.58,33.59,11835.0,30.8111,30.8203,30.802,30.8111,11835.0
2017-12-27 14:20:00,33.58,33.59,33.57,33.59,8512.0,30.802,30.8111,30.7928,30.8111,8512.0
2017-12-27 14:25:00,33.59,33.63,33.58,33.62,9449.0,30.8111,30.8478,30.802,30.8387,9449.0
2017-12-27 14:30:00,33.61,33.62,33.61,33.61,3562.0,30.8295,30.8387,30.8295,30.8295,3562.0
2017-12-27 14:35:00,33.61,33.62,33.61,33.61,8106.0,30.8295,30.8387,30.8295,30.8295,8106.0
2017-12-27 14:40:00,33.62,33.63,33.6,33.6,17318.0,30.8387,30.8478,30.8203,30.8203,17318.0
2017-12-27 14:45:00,33.6,33.61,33.59,33.59,6000.0,30.8203,30.8295,30.8111,30.8111,6000.0
2017-12-27 14:50:00,33.59,33.6,33.57,33.58,10422.0,30.8111,30.8203,30.7928,30.802,10422.0
2017-12-27 14:55:00,33.57,33.58,33.56,33.57,7021.0,30.7928,30.802,30.7836,30.7928,7021.0
2017-12-27 15:00:00,33.56,33.57,33.56,33.57,5440.0,30.7836,30.7928,30.7836,30.7928,5440.0
2017-12-27 15:05:00,33.56,33.6,33.56,33.59,15931.0,30.7836,30.8203,30.7836,30.8111,15931.0
2017-12-27 15:10:00,33.58,33.6,33.58,33.59,14861.0,30.802,30.8203,30.802,30.8111,14861.0
2017-12-27 15:15:00,33.6,33.6,33.57,33.59,22167.0,30.8203,30.8203,30.7928,30.8111,22167.0
2017-12-27 15:20:00,33.58,33.63,33.58,33.63,19382.0,30.802,30.8478,30.802,30.8478,19382.0
2017-12-27 15:25:00,33.63,33.64,33.6,33.62,36215.0,30.8478,30.857,30.8203,30.8387,36215.0
2017-12-27 15:30:00,33.62,33.62,33.61,33.62,10964.0,30.8387,30.8387,30.8295,30.8387,10964.0
2017-12-27 15:35:00,33.62,33.62,33.54,33.54,51786.0,30.8387,30.8387,30.7653,30.7653,51786.0
2017-12-27 15:40:00,33.54,33.57,33.54,33.56,41359.0,30.7653,30.7928,30.7653,30.7836,41359.0
2017-12-27 15:45:00,33.57,33.57,33.54,33.55,53723.0,30.7928,30.7928,30.7653,30.7745,53723.0
2017-12-27 15:50:00,33.56,33.57,33.53,33.53,80430.0,30.7836,30.7928,30.7561,30.7561,80430.0
2017-12-27 15:55:00,33.53,33.56,33.52,33.53,171620.0,30.7561,30.7836,30.7469,30.7561,171620.0
2017-12-28 09:30:00,33.59,33.67,33.55,33.61,23385.0,30.8111,30.8845,30.7745,30.8295,23385.0
2017-12-28 09:35:00,33.6,33.69,33.6,33.65,8609.0,30.8203,30.9029,30.8203,30.8662,8609.0
2017-12-28 09:40:00,33.64,33.67,33.61,33.63,10134.0,30.857,30.8845,30.8295,30.8478,10134.0
2017-12-28 09:45:00,33.63,33.64,33.56,33.58,21679.0,30.8478,30.857,30.7836,30.802,21679.0
2017-12-28 09:50:00,33.59,33.6,33.5,33.52,23276.0,30.8111,30.8203,30.7286,30.7469,23276.0
2017-12-28 09:55:00,33.53,33.61,33.52,33.6,10932.0,30.7561,30.8295,30.7469,30.8203,10932.0
2017-12-28 10:00:00,33.6,33.63,33.58,33.58,11492.0,30.8203,30.8478,30.802,30.802,11492.0
2017-12-28 10:05:00,33.58,33.61,33.54,33.59,12420.0,30.802,30.8295,30.7653,30.8111,12420.0
2017-12-28 10:10:00,33.58,33.59,33.56,33.56,6704.0,30.802,30.8111,30.7836,30.7836,6704.0
2017-12-28 10:15:00,33.54,33.58,33.54,33.57,7095.0,30.7653,30.802,30.7653,30.7928,7095.0
2017-12-28 10:20:00,33.57,33.58,33.55,33.58,10652.0,30.7928,30.802,30.7745,30.802,10652.0
2017-12-28 10:25:00,33.58,33.59,33.58,33.59,3303.0,30.802,30.8111,30.802,30.8111,3303.0
2017-12-28 10:30:00,33.59,33.64,33.59,33.63,14904.0,30.8111,30.857,30.8111,30.8478,14904.0
2017-12-28 10:35:00,33.63,33.66,33.62,33.65,7465.0,30.8478,30.8754,30.8387,30.8662,7465.0
2017-12-28 10:40:00,33.65,33.69,33.65,33.68,10302.0,30.8662,30.9029,30.8662,30.8937,10302.0
2017-12-28 10:45:00,33.68,33.68,33.64,33.65,6700.0,30.8937,30.8937,30.857,30.8662,6700.0
2017-12-28 10:50:00,33.66,33.72,33.65,33.72,10366.0,30.8754,30.9304,30.8662,30.9304,10366.0
2017-12-28 10:55:00,33.72,33.72,33.7,33.71,6656.0,30.9304,30.9304,30.912,30.9212,6656.0
2017-12-28 11:00:00,33.72,33.74,33.68,33.69,15331.0,30.9304,30.9487,30.8937,30.9029,15331.0
2017-12-28 11:05:00,33.69,33.72,33.68,33.71,6514.0,30.9029,30.9304,30.8937,30.9212,6514.0
2017-12-28 11:10:00,33.7,33.7,33.69,33.69,4064.0,30.912,30.912,30.9029,30.9029,4064.0
2017-12-28 11:15:00,33.69,33.69,33.67,33.67,2669.0,30.9029,30.9029,30.8845,30.8845,2669.0
2017-12-28 11:20:00,33.67,33.7,33.67,33.7,8292.0,30.8845,30.912,30.8845,30.912,8292.0
2017-12-28 11:25:00,33.7,33.7,33.65,33.66,11046.0,30.912,30.912,30.8662,30.8754,11046.0
2017-12-28 11:30:00,33.66,33.67,33.65,33.67,5855.0,30.8754,30.8845,30.8662,30.8845,5855.0
2017-12-28 11:35:00,33.67,33.68,33.63,33.63,9875.0,30.8845,30.8937,30.8478,30.8478,9875.0
2017-12-28 11:40:00,33.63,33.64,33.63,33.63,2684.0,30.8478,30.857,30.8478,30.8478,2684.0
2017-12-28 11:45:00,33.63,33.67,33.63,33.67,10863.0,30.8478,30.8845,30.8478,30.8845,10863.0
2017-12-28 11:50:00,33.67,33.69,33.66,33.68,9180.0,30.8845,30.9029,30.8754,30.8937,9180.0
2017-12-28 11:55:00,33.68,33.7,33.67,33.67,8763.0,30.8937,30.912,30.8845,30.8845,8763.0
2017-12-28 12:00:00,33.67,33.68,33.66,33.68,3743.0,30.8845,30.8937,30.8754,30.8937,3743.0
2017-12-28 12:05:00,33.68,33.7,33.68,33.7,3963.0,30.8937,30.912,30.8937,30.912,3963.0
2017-12-28 12:10:00,33.7,33.72,33.69,33.7,8861.0,30.912,30.9304,30.9029,30.912,8861.0
2017-12-28 12:15:00,33.7,33.7,33.69,33.69,1811.0,30.912,30.912,30.9029,30.9029,1811.0
2017-12-28 12:20:00,33.69,33.7,33.67,33.67,4967.0,30.9029,30.912,30.8845,30.8845,4967.0
2017-12-28 12:25:00,33.68,33.69,33.66,33.68,9731.0,30.8937,30.9029,30.8754,30.8937,9731.0
2017-12-28 12:30:00,33.68,33.71,33.68,33.7,11015.0,30.8937,30.9212,30.8937,30.912,11015.0
2017-12-28 12:35:00,33.71,33.72,33.69,33.7,7617.0,30.9212,30.9304,30.9029,30.912,7617.0
2017-12-28 12:40:00,33.69,33.7,33.67,33.7,30776.0,30.9029,30.912,30.8845,30.912,30776.0
2017-12-28 12:45:00,33.7,33.72,33.69,33.7,14137.0,30.912,30.9304,30.9029,30.912,14137.0
2017-12-28 12:50:00,33.7,33.7,33.68,33.69,10248.0,30.912,30.912,30.8937,30.9029,10248.0
2017-12-28 12:55:00,33.68,33.7,33.65,33.69,28143.0,30.8937,30.912,30.8662,30.9029,28143.0
2017-12-28 13:00:00,33.69,33.71,33.68,33.71,1707.0,30.9029,30.9212,30.8937,30.9212,1707.0
2017-12-28 13:05:00,33.71,33.72,33.7,33.71,4865.0,30.9212,30.9304,30.912,30.9212,4865.0
2017-12-28 13:10:00,33.71,33.73,33.7,33.72,22433.0,30.9212,30.9396,30.912,30.9304,22433.0
2017-12-28 13:15:00,33.72,33.73,33.71,33.72,4295.0,30.9304,30.9396,30.9212,30.9304,4295.0
2017-12-28 13:20:00,33.71,33.71,33.69,33.71,11110.0,30.9212,30.9212,30.9029,30.9212,11110.0
2017-12-28 13:25:00,33.71,33.74,33.71,33.73,6144.0,30.9212,30.9487,30.9212,30.9396,6144.0
2017-12-28 13:30:00,33.74,33.74,33.71,33.73,17588.0,30.9487,30.9487,30.9212,30.9396,17588.0
2017-12-28 13:35:00,33.73,33.76,33.73,33.76,3622.0,30.9396,30.9671,30.9396,30.9671,3622.0
2017-12-28 13:40:00,33.76,33.76,33.73,33.74,7953.0,30.9671,30.9671,30.9396,30.9487,7953.0
2017-12-28 13:45:00,33.74,33.74,33.72,33.72,4771.0,30.9487,30.9487,30.9304,30.9304,4771.0
2017-12-28 13:50:00,33.72,33.73,33.72,33.72,1085.0,30.9304,30.9396,30.9304,30.9304,1085.0
2017-12-28 13:55:00,33.72,33.75,33.71,33.75,13521.0,30.9304,30.9579,30.9212,30.9579,13521.0
2017-12-28 14:00:00,33.74,33.75,33.7,33.71,7953.0,30.9487,30.9579,30.912,30.9212,7953.0
2017-12-28 14:05:00,33.7,33.74,33.7,33.72,38871.0,30.912,30.9487,30.912,30.9304,38871.0
2017-12-28 14:10:00,33.73,33.73,33.69,33.69,33069.0,30.9396,30.9396,30.9029,30.9029,33069.0
2017-12-28 14:15:00,33.69,33.72,33.68,33.69,19991.0,30.9029,30.9304,30.8937,30.9029,19991.0
2017-12-28 14:20:00,33.68,33.69,33.66,33.69,32638.0,30.8937,30.9029,30.8754,30.9029,32638.0
2017-12-28 14:25:00,33.68,33.68,33.65,33.67,41487.0,30.8937,30.8937,30.8662,30.8845,41487.0
2017-12-28 14:30:00,33.67,33.69,33.67,33.68,11012.0,30.8845,30.9029,30.8845,30.8937,11012.0
2017-12-28 14:35:00,33.69,33.69,33.65,33.68,36328.0,30.9029,30.9029,30.8662,30.8937,36328.0
2017-12-28 14:40:00,33.68,33.69,33.67,33.68,13601.0,30.8937,30.9029,30.8845,30.8937,13601.0
2017-12-28 14:45:00,33.68,33.7,33.67,33.68,11600.0,30.8937,30.912,30.8845,30.8937,11600.0
2017-12-28 14:50:00,33.67,33.69,33.66,33.66,16135.0,30.8845,30.9029,30.8754,30.8754,16135.0
2017-12-28 14:55:00,33.67,33.68,33.66,33.68,15335.0,30.8845,30.8937,30.8754,30.8937,15335.0
2017-12-28 15:00:00,33.68,33.69,33.65,33.67,15879.0,30.8937,30.9029,30.8662,30.8845,15879.0
2017-12-28 15:05:00,33.67,33.69,33.66,33.66,12683.0,30.8845,30.9029,30.8754,30.8754,12683.0
2017-12-28 15:10:00,33.66,33.67,33.66,33.67,4242.0,30.8754,30.8845,30.8754,30.8845,4242.0
2017-12-28 15:15:00,33.66,33.68,33.63,33.64,18022.0,30.8754,30.8937,30.8478,30.857,18022.0
2017-12-28 15:20:00,33.64,33.65,33.63,33.64,11877.0,30.857,30.8662,30.8478,30.857,11877.0
2017-12-28 15:25:00,33.64,33.65,33.63,33.64,10840.0,30.857,30.8662,30.8478,30.857,10840.0
2017-12-28 15:30:00,33.64,33.65,33.63,33.65,17697.0,30.857,30.8662,30.8478,30.8662,17697.0
2017-12-28 15:35:00,33.64,33.68,33.64,33.68,12786.0,30.857,30.8937,30.857,30.8937,12786.0
2017-12-28 15:40:00,33.68,33.68,33.66,33.68,25859.0,30.8937,30.8937,30.8754,30.8937,25859.0
2017-12-28 15:45:00,33.67,33.68,33.67,33.68,16254.0,30.8845,30.8937,30.8845,30.8937,16254.0
2017-12-28 15:50:00,33.68,33.72,33.68,33.72,70380.0,30.8937,30.9304,30.8937,30.9304,70380.0
2017-12-28 15:55:00,33.72,33.75,33.71,33.72,122960.0,30.9304,30.9579,30.9212,30.9304,122960.0
2017-12-29 09:30:00,33.89,33.99,33.81,33.82,35437.0,31.0863,31.1781,31.0129,31.0221,35437.0
2017-12-29 09:35:00,33.83,33.84,33.73,33.74,13511.0,31.0313,31.0405,30.9396,30.9487,13511.0
2017-12-29 09:40:00,33.75,33.78,33.69,33.7,14412.0,30.9579,30.9854,30.9029,30.912,14412.0
2017-12-29 09:45:00,33.69,33.73,33.64,33.64,20978.0,30.9029,30.9396,30.857,30.857,20978.0
2017-12-29 09:50:00,33.64,33.67,33.62,33.62,11488.0,30.857,30.8845,30.8387,30.8387,11488.0
2017-12-29 09:55:00,33.62,33.63,33.54,33.56,31960.0,30.8387,30.8478,30.7653,30.7836,31960.0
2017-12-29 10:00:00,33.56,33.59,33.52,33.57,27583.0,30.7836,30.8111,30.7469,30.7928,27583.0
2017-12-29 10:05:00,33.56,33.57,33.46,33.47,96945.0,30.7836,30.7928,30.6919,30.7011,96945.0
2017-12-29 10:10:00,33.46,33.5,33.45,33.48,70913.0,30.6919,30.7286,30.6827,30.7102,70913.0
2017-12-29 10:15:00,33.48,33.51,33.42,33.49,96483.0,30.7102,30.7378,30.6552,30.7194,96483.0
2017-12-29 10:20:00,33.48,33.56,33.47,33.56,24767.0,30.7102,30.7836,30.7011,30.7836,24767.0
2017-12-29 10:25:00,33.57,33.63,33.56,33.59,10223.0,30.7928,30.8478,30.7836,30.8111,10223.0
2017-12-29 10:30:00,33.59,33.62,33.59,33.6,11267.0,30.8111,30.8387,30.8111,30.8203,11267.0
2017-12-29 10:35:00,33.6,33.6,33.44,33.47,51762.0,30.8203,30.8203,30.6736,30.7011,51762.0
2017-12-29 10:40:00,33.46,33.54,33.46,33.54,13675.0,30.6919,30.7653,30.6919,30.7653,13675.0
2017-12-29 10:45:00,33.53,33.56,33.52,33.52,7769.0,30.7561,30.7836,30.7469,30.7469,7769.0
2017-12-29 10:50:00,33.53,33.57,33.52,33.57,20582.0,30.7561,30.7928,30.7469,30.7928,20582.0
2017-12-29 10:55:00,33.56,33.61,33.55,33.61,11268.0,30.7836,30.8295,30.7745,30.8295,11268.0
2017-12-29 11:00:00,33.61,33.62,33.53,33.55,15658.0,30.8295,30.8387,30.7561,30.7745,15658.0
2017-12-29 11:05:00,33.55,33.57,33.53,33.54,16551.0,30.7745,30.7928,30.7561,30.7653,16551.0
2017-12-29 11:10:00,33.54,33.56,33.53,33.56,7006.0,30.7653,30.7836,30.7561,30.7836,7006.0
2017-12-29 11:15:00,33.57,33.57,33.5,33.5,30029.0,30.7928,30.7928,30.7286,30.7286,30029.0
2017-12-29 11:20:00,33.5,33.51,33.42,33.47,28737.0,30.7286,30.7378,30.6552,30.7011,28737.0
2017-12-29 11:25:00,33.47,33.48,33.43,33.46,14856.0,30.7011,30.7102,30.6644,30.6919,14856.0
2017-12-29 11:30:00,33.45,33.47,33.41,33.41,19210.0,30.6827,30.7011,30.646,30.646,19210.0
2017-12-29 11:35:00,33.42,33.48,33.41,33.45,16951.0,30.6552,30.7102,30.646,30.6827,16951.0
2017-12-29 11:40:00,33.46,33.48,33.45,33.47,9757.0,30.6919,30.7102,30.6827,30.7011,9757.0
2017-12-29 11:45:00,33.48,33.51,33.47,33.49,10284.0,30.7102,30.7378,30.7011,30.7194,10284.0
2017-12-29 11:50:00,33.48,33.51,33.43,33.44,23539.0,30.7102,30.7378,30.6644,30.6736,23539.0
2017-12-29 11:55:00,33.45,33.45,33.42,33.43,5437.0,30.6827,30.6827,30.6552,30.6644,5437.0
2017-12-29 12:00:00,33.43,33.43,33.35,33.36,30913.0,30.6644,30.6644,30.591,30.6002,30913.0
2017-12-29 12:05:00,33.36,33.37,33.32,33.32,42698.0,30.6002,30.6093,30.5635,30.5635,42698.0
2017-12-29 12:10:00,33.32,33.4,33.32,33.33,61246.0,30.5635,30.6369,30.5635,30.5727,61246.0
2017-12-29 12:15:00,33.32,33.32,33.31,33.31,23019.0,30.5635,30.5635,30.5543,30.5543,23019.0
2017-12-29 12:20:00,33.32,33.32,33.29,33.3,8256.0,30.5635,30.5635,30.536,30.5451,8256.0
2017-12-29 12:25:00,33.29,33.3,33.27,33.27,10413.0,30.536,30.5451,30.5176,30.5176,10413.0
2017-12-29 12:30:00,33.27,33.28,33.26,33.26,29832.0,30.5176,30.5268,30.5084,30.5084,29832.0
2017-12-29 12:35:00,33.27,33.33,33.26,33.3,99928.0,30.5176,30.5727,30.5084,30.5451,99928.0
2017-12-29 12:40:00,33.3,33.33,33.29,33.3,28157.0,30.5451,30.5727,30.536,30.5451,28157.0
2017-12-29 12:45:00,33.3,33.32,33.29,33.32,11823.0,30.5451,30.5635,30.536,30.5635,11823.0
2017-12-29 12:50:00,33.32,33.32,33.24,33.24,26304.0,30.5635,30.5635,30.4901,30.4901,26304.0
2017-12-29 12:55:00,33.24,33.28,33.24,33.27,19559.0,30.4901,30.5268,30.4901,30.5176,19559.0
2017-12-29 13:00:00,33.28,33.29,33.26,33.28,12525.0,30.5268,30.536,30.5084,30.5268,12525.0
2017-12-29 13:05:00,33.28,33.28,33.27,33.28,9029.0,30.5268,30.5268,30.5176,30.5268,9029.0
2017-12-29 13:10:00,33.28,33.28,33.27,33.28,7496.0,30.5268,30.5268,30.5176,30.5268,7496.0
2017-12-29 13:15:00,33.27,33.32,33.25,33.32,40197.0,30.5176,30.5635,30.4993,30.5635,40197.0
2017-12-29 13:20:00,33.33,33.37,33.31,33.36,10030.0,30.5727,30.6093,30.5543,30.6002,10030.0
2017-12-29 13:25:00,33.36,33.38,33.35,33.36,8054.0,30.6002,30.6185,30.591,30.6002,8054.0
2017-12-29 13:30:00,33.36,33.36,33.35,33.36,6180.0,30.6002,30.6002,30.591,30.6002,6180.0
2017-12-29 13:35:00,33.35,33.35,33.31,33.33,16289.0,30.591,30.591,30.5543,30.5727,16289.0
2017-12-29 13:40:00,33.32,33.33,33.3,33.32,11605.0,30.5635,30.5727,30.5451,30.5635,11605.0
2017-12-29 13:45:00,33.32,33.34,33.31,33.34,8022.0,30.5635,30.5818,30.5543,30.5818,8022.0
2017-12-29 13:50:00,33.34,33.34,33.32,33.33,9430.0,30.5818,30.5818,30.5635,30.5727,9430.0
2017-12-29 13:55:00,33.33,33.34,33.32,33.34,8382.0,30.5727,30.5818,30.5635,30.5818,8382.0
2017-12-29 14:00:00,33.34,33.38,33.34,33.38,9774.0,30.5818,30.6185,30.5818,30.6185,9774.0
2017-12-29 14:05:00,33.38,33.38,33.37,33.38,3825.0,30.6185,30.6185,30.6093,30.6185,3825.0
2017-12-29 14:10:00,33.38,33.39,33.36,33.39,12689.0,30.6185,30.6277,30.6002,30.6277,12689.0
2017-12-29 14:15:00,33.4,33.42,33.39,33.41,13472.0,30.6369,30.6552,30.6277,30.646,13472.0
2017-12-29 14:20:00,33.4,33.44,33.4,33.44,5766.0,30.6369,30.6736,30.6369,30.6736,5766.0
2017-12-29 14:25:00,33.44,33.45,33.43,33.44,11261.0,30.6736,30.6827,30.6644,30.6736,11261.0
2017-12-29 14:30:00,33.44,33.47,33.43,33.47,10978.0,30.6736,30.7011,30.6644,30.7011,10978.0
2017-12-29 14:35:00,33.46,33.46,33.42,33.46,13985.0,30.6919,30.6919,30.6552,30.6919,13985.0
2017-12-29 14:40:00,33.46,33.46,33.43,33.45,47601.0,30.6919,30.6919,30.6644,30.6827,47601.0
2017-12-29 14:45:00,33.45,33.45,33.43,33.44,9167.0,30.6827,30.6827,30.6644,30.6736,9167.0
2017-12-29 14:50:00,33.43,33.47,33.43,33.46,7856.0,30.6644,30.7011,30.6644,30.6919,7856.0
2017-12-29 14:55:00,33.47,33.49,33.46,33.48,8765.0,30.7011,30.7194,30.6919,30.7102,8765.0
2017-12-29 15:00:00,33.48,33.48,33.45,33.45,10241.0,30.7102,30.7102,30.6827,30.6827,10241.0
2017-12-29 15:05:00,33.45,33.47,33.45,33.47,19838.0,30.6827,30.7011,30.6827,30.7011,19838.0
2017-12-29 15:10:00,33.47,33.5,33.46,33.47,25702.0,30.7011,30.7286,30.6919,30.7011,25702.0
2017-12-29 15:15:00,33.47,33.47,33.45,33.46,6943.0,30.7011,30.7011,30.6827,30.6919,6943.0
2017-12-29 15:20:00,33.46,33.51,33.45,33.47,21294.0,30.6919,30.7378,30.6827,30.7011,21294.0
2017-12-29 15:25:00,33.48,33.48,33.46,33.47,7850.0,30.7102,30.7102,30.6919,30.7011,7850.0
2017-12-29 15:30:00,33.47,33.47,33.43,33.44,18075.0,30.7011,30.7011,30.6644,30.6736,18075.0
2017-12-29 15:35:00,33.43,33.44,33.43,33.43,16386.0,30.6644,30.6736,30.6644,30.6644,16386.0
2017-12-29 15:40:00,33.44,33.44,33.37,33.39,72465.0,30.6736,30.6736,30.6093,30.6277,72465.0
2017-12-29 15:45:00,33.38,33.38,33.34,33.35,61407.0,30.6185,30.6185,30.5818,30.591,61407.0
2017-12-29 15:50:00,33.35,33.36,33.32,33.32,63007.0,30.591,30.6002,30.5635,30.5635,63007.0
2017-12-29 15:55:00,33.32,33.33,33.24,33.25,259250.0,30.5635,30.5727,30.4901,30.4993,259250.0
2018-01-02 09:30:00,33.45,33.67,33.41,33.55,148200.0,30.6827,30.8845,30.646,30.7745,148200.0
2018-01-02 09:35:00,33.54,33.54,33.4,33.48,27173.0,30.7653,30.7653,30.6369,30.7102,27173.0
2018-01-02 09:40:00,33.48,33.5,33.42,33.48,25897.0,30.7102,30.7286,30.6552,30.7102,25897.0
2018-01-02 09:45:00,33.47,33.47,33.28,33.28,37680.0,30.7011,30.7011,30.5268,30.5268,37680.0
2018-01-02 09:50:00,33.28,33.3,33.22,33.29,28491.0,30.5268,30.5451,30.4718,30.536,28491.0
2018-01-02 09:55:00,33.3,33.35,33.29,33.35,17938.0,30.5451,30.591,30.536,30.591,17938.0
2018-01-02 10:00:00,33.36,33.39,33.33,33.34,29165.0,30.6002,30.6277,30.5727,30.5818,29165.0
2018-01-02 10:05:00,33.34,33.49,33.34,33.48,30566.0,30.5818,30.7194,30.5818,30.7102,30566.0
2018-01-02 10:10:00,33.48,33.49,33.45,33.45,10975.0,30.7102,30.7194,30.6827,30.6827,10975.0
2018-01-02 10:15:00,33.46,33.5,33.43,33.45,37632.0,30.6919,30.7286,30.6644,30.6827,37632.0
2018-01-02 10:20:00,33.45,33.45,33.38,33.38,18278.0,30.6827,30.6827,30.6185,30.6185,18278.0
2018-01-02 10:25:00,33.39,33.39,33.33,33.36,27758.0,30.6277,30.6277,30.5727,30.6002,27758.0
2018-01-02 10:30:00,33.37,33.37,33.29,33.35,20774.0,30.6093,30.6093,30.536,30.591,20774.0
2018-01-02 10:35:00,33.35,33.37,33.23,33.27,44506.0,30.591,30.6093,30.4809,30.5176,44506.0
2018-01-02 10:40:00,33.28,33.29,33.23,33.23,15437.0,30.5268,30.536,30.4809,30.4809,15437.0
2018-01-02 10:45:00,33.24,33.27,33.21,33.21,25160.0,30.4901,30.5176,30.4626,30.4626,25160.0
2018-01-02 10:50:00,33.22,33.28,33.21,33.24,25456.0,30.4718,30.5268,30.4626,30.4901,25456.0
2018-01-02 10:55:00,33.23,33.24,33.22,33.23,24399.0,30.4809,30.4901,30.4718,30.4809,24399.0
2018-01-02 11:00:00,33.24,33.25,33.11,33.11,39236.0,30.4901,30.4993,30.3709,30.3709,39236.0
2018-01-02 11:05:00,33.11,33.19,33.08,33.15,32059.0,30.3709,30.4442,30.3433,30.4075,32059.0
2018-01-02 11:10:00,33.16,33.16,33.05,33.06,22803.0,30.4167,30.4167,30.3158,30.325,22803.0
2018-01-02 11:15:00,33.06,33.13,33.02,33.03,44114.0,30.325,30.3892,30.2883,30.2975,44114.0
2018-01-02 11:20:00,33.03,33.05,32.99,33.0,28292.0,30.2975,30.3158,30.2608,30.27,28292.0
2018-01-02 11:25:00,33.0,33.07,32.99,33.05,38951.0,30.27,30.3342,30.2608,30.3158,38951.0
2018-01-02 11:30:00,33.05,33.05,32.98,32.98,26072.0,30.3158,30.3158,30.2516,30.2516,26072.0
2018-01-02 11:35:00,32.99,33.01,32.99,33.0,9952.0,30.2608,30.2791,30.2608,30.27,9952.0
2018-01-02 11:40:00,33.0,33.0,32.92,32.93,35139.0,30.27,30.27,30.1966,30.2057,35139.0
2018-01-02 11:45:00,32.93,32.98,32.9,32.96,19327.0,30.2057,30.2516,30.1782,30.2333,19327.0
2018-01-02 11:50:00,32.97,32.98,32.96,32.98,16234.0,30.2424,30.2516,30.2333,30.2516,16234.0
2018-01-02 11:55:00,32.98,32.98,32.92,32.93,20346.0,30.2516,30.2516,30.1966,30.2057,20346.0
2018-01-02 12:00:00,32.93,32.98,32.92,32.96,28542.0,30.2057,30.2516,30.1966,30.2333,28542.0
2018-01-02 12:05:00,32.96,33.0,32.94,32.94,17846.0,30.2333,30.27,30.2149,30.2149,17846.0
2018-01-02 12:10:00,32.95,33.0,32.95,33.0,10255.0,30.2241,30.27,30.2241,30.27,10255.0
2018-01-02 12:15:00,33.0,33.01,32.95,32.98,23327.0,30.27,30.2791,30.2241,30.2516,23327.0
2018-01-02 12:20:00,32.98,32.99,32.93,32.93,10239.0,30.2516,30.2608,30.2057,30.2057,10239.0
2018-01-02 12:25:00,32.93,32.98,32.93,32.96,16701.0,30.2057,30.2516,30.2057,30.2333,16701.0
2018-01-02 12:30:00,32.97,33.02,32.96,33.01,30461.0,30.2424,30.2883,30.2333,30.2791,30461.0
2018-01-02 12:35:00,33.01,33.02,32.97,33.0,16450.0,30.2791,30.2883,30.2424,30.27,16450.0
2018-01-02 12:40:00,33.01,33.01,32.98,33.0,9685.0,30.2791,30.2791,30.2516,30.27,9685.0
2018-01-02 12:45:00,33.0,33.05,32.99,33.03,11900.0,30.27,30.3158,30.2608,30.2975,11900.0
2018-01-02 12:50:00,33.04,33.04,33.01,33.01,13613.0,30.3066,30.3066,30.2791,30.2791,13613.0
2018-01-02 12:55:00,33.01,33.05,32.99,33.04,13438.0,30.2791,30.3158,30.2608,30.3066,13438.0
2018-01-02 13:00:00,33.05,33.07,33.04,33.07,5194.0,30.3158,30.3342,30.3066,30.3342,5194.0
2018-01-02 13:05:00,33.07,33.1,33.06,33.07,17731.0,30.3342,30.3617,30.325,30.3342,17731.0
2018-01-02 13:10:00,33.07,33.1,33.06,33.08,10328.0,30.3342,30.3617,30.325,30.3433,10328.0
2018-01-02 13:15:00,33.09,33.1,33.06,33.06,11105.0,30.3525,30.3617,30.325,30.325,11105.0
2018-01-02 13:20:00,33.07,33.11,33.06,33.08,16383.0,30.3342,30.3709,30.325,30.3433,16383.0
2018-01-02 13:25:00,33.07,33.1,33.07,33.1,13930.0,30.3342,30.3617,30.3342,30.3617,13930.0
2018-01-02 13:30:00,33.1,33.1,33.06,33.08,24337.0,30.3617,30.3617,30.325,30.3433,24337.0
2018-01-02 13:35:00,33.08,33.08,33.05,33.05,8160.0,30.3433,30.3433,30.3158,30.3158,8160.0
2018-01-02 13:40:00,33.05,33.06,33.05,33.05,6799.0,30.3158,30.325,30.3158,30.3158,6799.0
2018-01-02 13:45:00,33.05,33.08,33.05,33.05,25067.0,30.3158,30.3433,30.3158,30.3158,25067.0
2018-01-02 13:50:00,33.06,33.07,33.05,33.06,25039.0,30.325,30.3342,30.3158,30.325,25039.0
2018-01-02 13:55:00,33.07,33.07,33.03,33.07,46506.0,30.3342,30.3342,30.2975,30.3342,46506.0
2018-01-02 14:00:00,33.08,33.14,33.06,33.14,24435.0,30.3433,30.3984,30.325,30.3984,24435.0
2018-01-02 14:05:00,33.14,33.19,33.13,33.16,29760.0,30.3984,30.4442,30.3892,30.4167,29760.0
2018-01-02 14:10:00,33.16,33.17,33.12,33.12,16852.0,30.4167,30.4259,30.38,30.38,16852.0
2018-01-02 14:15:00,33.13,33.14,33.12,33.13,31381.0,30.3892,30.3984,30.38,30.3892,31381.0
2018-01-02 14:20:00,33.13,33.13,33.11,33.13,14205.0,30.3892,30.3892,30.3709,30.3892,14205.0
2018-01-02 14:25:00,33.13,33.13,33.09,33.13,19248.0,30.3892,30.3892,30.3525,30.3892,19248.0
2018-01-02 14:30:00,33.13,33.16,33.12,33.16,34565.0,30.3892,30.4167,30.38,30.4167,34565.0
2018-01-02 14:35:00,33.16,33.22,33.16,33.2,37940.0,30.4167,30.4718,30.4167,30.4534,37940.0
2018-01-02 14:40:00,33.2,33.23,33.18,33.19,25366.0,30.4534,30.4809,30.4351,30.4442,25366.0
2018-01-02 14:45:00,33.19,33.22,33.18,33.21,18754.0,30.4442,30.4718,30.4351,30.4626,18754.0
2018-01-02 14:50:00,33.2,33.23,33.19,33.23,17083.0,30.4534,30.4809,30.4442,30.4809,17083.0
2018-01-02 14:55:00,33.23,33.23,33.19,33.2,18186.0,30.4809,30.4809,30.4442,30.4534,18186.0
2018-01-02 15:00:00,33.2,33.23,33.19,33.21,19587.0,30.4534,30.4809,30.4442,30.4626,19587.0
2018-01-02 15:05:00,33.22,33.26,33.21,33.25,20363.0,30.4718,30.5084,30.4626,30.4993,20363.0
2018-01-02 15:10:00,33.26,33.27,33.22,33.23,23745.0,30.5084,30.5176,30.4718,30.4809,23745.0
2018-01-02 15:15:00,33.23,33.26,33.23,33.25,26055.0,30.4809,30.5084,30.4809,30.4993,26055.0
2018-01-02 15:20:00,33.25,33.27,33.24,33.27,24697.0,30.4993,30.5176,30.4901,30.5176,24697.0
2018-01-02 15:25:00,33.27,33.32,33.26,33.31,37100.0,30.5176,30.5635,30.5084,30.5543,37100.0
2018-01-02 15:30:00,33.3,33.31,33.25,33.26,60180.0,30.5451,30.5543,30.4993,30.5084,60180.0
2018-01-02 15:35:00,33.26,33.3,33.25,33.3,51946.0,30.5084,30.5451,30.4993,30.5451,51946.0
2018-01-02 15:40:00,33.3,33.31,33.26,33.3,70015.0,30.5451,30.5543,30.5084,30.5451,70015.0
2018-01-02 15:45:00,33.3,33.35,33.29,33.3,83607.0,30.5451,30.591,30.536,30.5451,83607.0
2018-01-02 15:50:00,33.3,33.34,33.3,33.33,133644.0,30.5451,30.5818,30.5451,30.5727,133644.0
2018-01-02 15:55:00,33.33,33.4,33.31,33.38,281122.0,30.5727,30.6369,30.5543,30.6185,281122.0
2018-01-03 09:30:00,33.49,33.61,33.35,33.53,92440.0,30.7194,30.8295,30.591,30.7561,92440.0
2018-01-03 09:35:00,33.54,33.57,33.45,33.55,37389.0,30.7653,30.7928,30.6827,30.7745,37389.0
2018-01-03 09:40:00,33.55,33.7,33.54,33.63,104817.0,30.7745,30.912,30.7653,30.8478,104817.0
2018-01-03 09:45:00,33.62,33.75,33.6,33.7,40828.0,30.8387,30.9579,30.8203,30.912,40828.0
2018-01-03 09:50:00,33.71,33.83,33.7,33.81,52041.0,30.9212,31.0313,30.912,31.0129,52041.0
2018-01-03 09:55:00,33.81,33.81,33.73,33.75,39062.0,31.0129,31.0129,30.9396,30.9579,39062.0
2018-01-03 10:00:00,33.76,33.81,33.75,33.78,48303.0,30.9671,31.0129,30.9579,30.9854,48303.0
2018-01-03 10:05:00,33.78,33.84,33.75,33.79,38780.0,30.9854,31.0405,30.9579,30.9946,38780.0
2018-01-03 10:10:00,33.79,33.8,33.67,33.7,42648.0,30.9946,31.0038,30.8845,30.912,42648.0
2018-01-03 10:15:00,33.7,33.74,33.66,33.68,57802.0,30.912,30.9487,30.8754,30.8937,57802.0
2018-01-03 10:20:00,33.69,33.78,33.68,33.77,24599.0,30.9029,30.9854,30.8937,30.9763,24599.0
2018-01-03 10:25:00,33.77,33.8,33.71,33.75,43842.0,30.9763,31.0038,30.9212,30.9579,43842.0
2018-01-03 10:30:00,33.74,33.85,33.74,33.84,61375.0,30.9487,31.0496,30.9487,31.0405,61375.0
2018-01-03 10:35:00,33.84,33.84,33.77,33.77,27071.0,31.0405,31.0405,30.9763,30.9763,27071.0
2018-01-03 10:40:00,33.77,33.78,33.71,33.75,27527.0,30.9763,30.9854,30.9212,30.9579,27527.0
2018-01-03 10:45:00,33.75,33.76,33.72,33.75,29573.0,30.9579,30.9671,30.9304,30.9579,29573.0
2018-01-03 10:50:00,33.75,33.77,33.72,33.73,32383.0,30.9579,30.9763,30.9304,30.9396,32383.0
2018-01-03 10:55:00,33.73,33.79,33.72,33.79,45526.0,30.9396,30.9946,30.9304,30.9946,45526.0
2018-01-03 11:00:00,33.79,33.87,33.77,33.86,29881.0,30.9946,31.068,30.9763,31.0588,29881.0
2018-01-03 11:05:00,33.87,33.96,33.86,33.95,44130.0,31.068,31.1505,31.0588,31.1414,44130.0
2018-01-03 11:10:00,33.96,33.97,33.93,33.97,43464.0,31.1505,31.1597,31.123,31.1597,43464.0
2018-01-03 11:15:00,33.97,34.06,33.95,34.05,52682.0,31.1597,31.2423,31.1414,31.2331,52682.0
2018-01-03 11:20:00,34.04,34.1,34.02,34.05,43871.0,31.2239,31.279,31.2056,31.2331,43871.0
2018-01-03 11:25:00,34.04,34.1,34.02,34.09,39857.0,31.2239,31.279,31.2056,31.2698,39857.0
2018-01-03 11:30:00,34.1,34.12,34.05,34.11,95824.0,31.279,31.2973,31.2331,31.2881,95824.0
2018-01-03 11:35:00,34.11,34.18,34.1,34.16,33624.0,31.2881,31.3523,31.279,31.334,33624.0
2018-01-03 11:40:00,34.16,34.19,34.12,34.13,33114.0,31.334,31.3615,31.2973,31.3065,33114.0
2018-01-03 11:45:00,34.13,34.14,34.04,34.06,51421.0,31.3065,31.3156,31.2239,31.2423,51421.0
2018-01-03 11:50:00,34.06,34.09,34.01,34.05,24548.0,31.2423,31.2698,31.1964,31.2331,24548.0
2018-01-03 11:55:00,34.05,34.07,34.03,34.06,20231.0,31.2331,31.2514,31.2147,31.2423,20231.0
2018-01-03 12:00:00,34.05,34.16,34.05,34.14,34755.0,31.2331,31.334,31.2331,31.3156,34755.0
2018-01-03 12:05:00,34.14,34.2,34.11,34.2,32519.0,31.3156,31.3707,31.2881,31.3707,32519.0
2018-01-03 12:10:00,34.2,34.22,34.19,34.2,19741.0,31.3707,31.389,31.3615,31.3707,19741.0
2018-01-03 12:15:00,34.2,34.25,34.18,34.21,43640.0,31.3707,31.4165,31.3523,31.3799,43640.0
2018-01-03 12:20:00,34.2,34.22,34.15,34.18,16031.0,31.3707,31.389,31.3248,31.3523,16031.0
2018-01-03 12:25:00,34.18,34.18,34.12,34.16,22674.0,31.3523,31.3523,31.2973,31.334,22674.0
2018-01-03 12:30:00,34.16,34.17,34.07,34.1,108966.0,31.334,31.3432,31.2514,31.279,108966.0
2018-01-03 12:35:00,34.1,34.13,33.91,34.02,309956.0,31.279,31.3065,31.1047,31.2056,309956.0
2018-01-03 12:40:00,34.02,34.06,33.99,34.04,50420.0,31.2056,31.2423,31.1781,31.2239,50420.0
2018-01-03 12:45:00,34.04,34.09,33.99,34.07,70281.0,31.2239,31.2698,31.1781,31.2514,70281.0
2018-01-03 12:50:00,34.07,34.08,34.01,34.05,70238.0,31.2514,31.2606,31.1964,31.2331,70238.0
2018-01-03 12:55:00,34.05,34.06,34.01,34.05,52637.0,31.2331,31.2423,31.1964,31.2331,52637.0
2018-01-03 13:00:00,34.05,34.08,33.99,34.08,72301.0,31.2331,31.2606,31.1781,31.2606,72301.0
2018-01-03 13:05:00,34.08,34.09,34.05,34.07,26665.0,31.2606,31.2698,31.2331,31.2514,26665.0
2018-01-03 13:10:00,34.07,34.12,34.07,34.08,19716.0,31.2514,31.2973,31.2514,31.2606,19716.0
2018-01-03 13:15:00,34.09,34.11,34.08,34.1,34188.0,31.2698,31.2881,31.2606,31.279,34188.0
2018-01-03 13:20:00,34.09,34.12,34.08,34.12,17623.0,31.2698,31.2973,31.2606,31.2973,17623.0
2018-01-03 13:25:00,34.12,34.14,34.11,34.12,17788.0,31.2973,31.3156,31.2881,31.2973,17788.0
2018-01-03 13:30:00,34.12,34.13,34.08,34.12,19903.0,31.2973,31.3065,31.2606,31.2973,19903.0
2018-01-03 13:35:00,34.12,34.14,34.11,34.12,26646.0,31.2973,31.3156,31.2881,31.2973,26646.0
2018-01-03 13:40:00,34.12,34.14,34.11,34.11,19050.0,31.2973,31.3156,31.2881,31.2881,19050.0
2018-01-03 13:45:00,34.12,34.13,34.11,34.12,19514.0,31.2973,31.3065,31.2881,31.2973,19514.0
2018-01-03 13:50:00,34.11,34.11,34.07,34.09,25776.0,31.2881,31.2881,31.2514,31.2698,25776.0
2018-01-03 13:55:00,34.08,34.16,34.07,34.15,50596.0,31.2606,31.334,31.2514,31.3248,50596.0
2018-01-03 14:00:00,34.16,34.21,34.15,34.18,34709.0,31.334,31.3799,31.3248,31.3523,34709.0
2018-01-03 14:05:00,34.19,34.24,34.16,34.23,66852.0,31.3615,31.4074,31.334,31.3982,66852.0
2018-01-03 14:10:00,34.23,34.25,34.2,34.22,41388.0,31.3982,31.4165,31.3707,31.389,41388.0
2018-01-03 14:15:00,34.22,34.24,34.2,34.2,31656.0,31.389,31.4074,31.3707,31.3707,31656.0
2018-01-03 14:20:00,34.2,34.2,34.15,34.15,28238.0,31.3707,31.3707,31.3248,31.3248,28238.0
2018-01-03 14:25:00,34.15,34.23,34.15,34.23,19815.0,31.3248,31.3982,31.3248,31.3982,19815.0
2018-01-03 14:30:00,34.23,34.23,34.16,34.18,66375.0,31.3982,31.3982,31.334,31.3523,66375.0
2018-01-03 14:35:00,34.19,34.24,34.18,34.21,37602.0,31.3615,31.4074,31.3523,31.3799,37602.0
2018-01-03 14:40:00,34.21,34.27,34.21,34.27,48095.0,31.3799,31.4349,31.3799,31.4349,48095.0
2018-01-03 14:45:00,34.26,34.26,34.23,34.25,34460.0,31.4257,31.4257,31.3982,31.4165,34460.0
2018-01-03 14:50:00,34.25,34.28,34.23,34.26,57166.0,31.4165,31.4441,31.3982,31.4257,57166.0
2018-01-03 14:55:00,34.26,34.28,34.22,34.24,28410.0,31.4257,31.4441,31.389,31.4074,28410.0
2018-01-03 15:00:00,34.24,34.25,34.22,34.25,11358.0,31.4074,31.4165,31.389,31.4165,11358.0
2018-01-03 15:05:00,34.25,34.26,34.22,34.26,30348.0,31.4165,31.4257,31.389,31.4257,30348.0
2018-01-03 15:10:00,34.26,34.27,34.24,34.25,30983.0,31.4257,31.4349,31.4074,31.4165,30983.0
2018-01-03 15:15:00,34.25,34.27,34.24,34.25,26806.0,31.4165,31.4349,31.4074,31.4165,26806.0
2018-01-03 15:20:00,34.26,34.27,34.25,34.27,12112.0,31.4257,31.4349,31.4165,31.4349,12112.0
2018-01-03 15:25:00,34.27,34.3,34.23,34.26,79320.0,31.4349,31.4624,31.3982,31.4257,79320.0
2018-01-03 15:30:00,34.26,34.28,34.25,34.27,59079.0,31.4257,31.4441,31.4165,31.4349,59079.0
2018-01-03 15:35:00,34.28,34.3,34.27,34.3,25757.0,31.4441,31.4624,31.4349,31.4624,25757.0
2018-01-03 15:40:00,34.3,34.31,34.26,34.27,70057.0,31.4624,31.4716,31.4257,31.4349,70057.0
2018-01-03 15:45:00,34.28,34.29,34.25,34.25,55954.0,31.4441,31.4532,31.4165,31.4165,55954.0
2018-01-03 15:50:00,34.26,34.27,34.24,34.27,119413.0,31.4257,31.4349,31.4074,31.4349,119413.0
2018-01-03 15:55:00,34.27,34.28,34.25,34.28,210034.0,31.4349,31.4441,31.4165,31.4441,210034.0
2018-01-04 09:30:00,34.31,34.35,34.2,34.35,113231.0,31.4716,31.5083,31.3707,31.5083,113231.0
2018-01-04 09:35:00,34.35,34.39,34.01,34.05,73299.0,31.5083,31.545,31.1964,31.2331,73299.0
2018-01-04 09:40:00,34.05,34.06,33.92,34.0,140162.0,31.2331,31.2423,31.1138,31.1872,140162.0
2018-01-04 09:45:00,33.99,34.0,33.87,33.91,55250.0,31.1781,31.1872,31.068,31.1047,55250.0
2018-01-04 09:50:00,33.92,34.06,33.89,34.06,113524.0,31.1138,31.2423,31.0863,31.2423,113524.0
2018-01-04 09:55:00,34.05,34.12,34.05,34.07,28571.0,31.2331,31.2973,31.2331,31.2514,28571.0
2018-01-04 10:00:00,34.08,34.14,34.02,34.04,201695.0,31.2606,31.3156,31.2056,31.2239,201695.0
2018-01-04 10:05:00,34.04,34.05,33.94,33.96,43032.0,31.2239,31.2331,31.1322,31.1505,43032.0
2018-01-04 10:10:00,33.95,33.95,33.84,33.85,50010.0,31.1414,31.1414,31.0405,31.0496,50010.0
2018-01-04 10:15:00,33.84,33.86,33.83,33.85,98855.0,31.0405,31.0588,31.0313,31.0496,98855.0
2018-01-04 10:20:00,33.85,33.95,33.85,33.89,43298.0,31.0496,31.1414,31.0496,31.0863,43298.0
2018-01-04 10:25:00,33.9,33.9,33.84,33.85,24116.0,31.0955,31.0955,31.0405,31.0496,24116.0
2018-01-04 10:30:00,33.84,33.87,33.79,33.81,33259.0,31.0405,31.068,30.9946,31.0129,33259.0
2018-01-04 10:35:00,33.8,33.81,33.74,33.75,61941.0,31.0038,31.0129,30.9487,30.9579,61941.0
2018-01-04 10:40:00,33.75,33.75,33.64,33.7,42853.0,30.9579,30.9579,30.857,30.912,42853.0
2018-01-04 10:45:00,33.71,33.74,33.67,33.69,26118.0,30.9212,30.9487,30.8845,30.9029,26118.0
2018-01-04 10:50:00,33.69,33.73,33.63,33.72,97442.0,30.9029,30.9396,30.8478,30.9304,97442.0
2018-01-04 10:55:00,33.72,33.76,33.7,33.73,22270.0,30.9304,30.9671,30.912,30.9396,22270.0
2018-01-04 11:00:00,33.73,33.75,33.71,33.71,22351.0,30.9396,30.9579,30.9212,30.9212,22351.0
2018-01-04 11:05:00,33.71,33.73,33.65,33.66,22928.0,30.9212,30.9396,30.8662,30.8754,22928.0
2018-01-04 11:10:00,33.66,33.69,33.64,33.66,20575.0,30.8754,30.9029,30.857,30.8754,20575.0
2018-01-04 11:15:00,33.66,33.73,33.66,33.71,44976.0,30.8754,30.9396,30.8754,30.9212,44976.0
2018-01-04 11:20:00,33.71,33.72,33.67,33.71,39772.0,30.9212,30.9304,30.8845,30.9212,39772.0
2018-01-04 11:25:00,33.7,33.7,33.64,33.65,25925.0,30.912,30.912,30.857,30.8662,25925.0
2018-01-04 11:30:00,33.66,33.71,33.65,33.69,18743.0,30.8754,30.9212,30.8662,30.9029,18743.0
2018-01-04 11:35:00,33.68,33.7,33.64,33.69,35928.0,30.8937,30.912,30.857,30.9029,35928.0
2018-01-04 11:40:00,33.69,33.71,33.68,33.68,25048.0,30.9029,30.9212,30.8937,30.8937,25048.0
2018-01-04 11:45:00,33.69,33.7,33.67,33.69,22826.0,30.9029,30.912,30.8845,30.9029,22826.0
2018-01-04 11:50:00,33.69,33.69,33.62,33.66,25052.0,30.9029,30.9029,30.8387,30.8754,25052.0
2018-01-04 11:55:00,33.66,33.68,33.64,33.67,17985.0,30.8754,30.8937,30.857,30.8845,17985.0
2018-01-04 12:00:00,33.68,33.68,33.61,33.63,17052.0,30.8937,30.8937,30.8295,30.8478,17052.0
2018-01-04 12:05:00,33.63,33.65,33.61,33.63,14004.0,30.8478,30.8662,30.8295,30.8478,14004.0
2018-01-04 12:10:00,33.63,33.69,33.62,33.69,21611.0,30.8478,30.9029,30.8387,30.9029,21611.0
2018-01-04 12:15:00,33.69,33.7,33.66,33.66,24956.0,30.9029,30.912,30.8754,30.8754,24956.0
2018-01-04 12:20:00,33.66,33.66,33.61,33.62,11343.0,30.8754,30.8754,30.8295,30.8387,11343.0
2018-01-04 12:25:00,33.63,33.64,33.6,33.63,11528.0,30.8478,30.857,30.8203,30.8478,11528.0
2018-01-04 12:30:00,33.63,33.63,33.59,33.59,13680.0,30.8478,30.8478,30.8111,30.8111,13680.0
2018-01-04 12:35:00,33.59,33.61,33.59,33.6,15771.0,30.8111,30.8295,30.8111,30.8203,15771.0
2018-01-04 12:40:00,33.59,33.63,33.58,33.63,15776.0,30.8111,30.8478,30.802,30.8478,15776.0
2018-01-04 12:45:00,33.63,33.63,33.6,33.62,22709.0,30.8478,30.8478,30.8203,30.8387,22709.0
2018-01-04 12:50:00,33.62,33.65,33.62,33.65,15255.0,30.8387,30.8662,30.8387,30.8662,15255.0
2018-01-04 12:55:00,33.65,33.68,33.63,33.68,26562.0,30.8662,30.8937,30.8478,30.8937,26562.0
2018-01-04 13:00:00,33.68,33.69,33.64,33.66,22519.0,30.8937,30.9029,30.857,30.8754,22519.0
2018-01-04 13:05:00,33.66,33.68,33.64,33.66,14642.0,30.8754,30.8937,30.857,30.8754,14642.0
2018-01-04 13:10:00,33.66,33.67,33.64,33.67,14442.0,30.8754,30.8845,30.857,30.8845,14442.0
2018-01-04 13:15:00,33.67,33.67,33.62,33.65,30139.0,30.8845,30.8845,30.8387,30.8662,30139.0
2018-01-04 13:20:00,33.65,33.65,33.6,33.61,35127.0,30.8662,30.8662,30.8203,30.8295,35127.0
2018-01-04 13:25:00,33.6,33.61,33.59,33.59,66126.0,30.8203,30.8295,30.8111,30.8111,66126.0
2018-01-04 13:30:00,33.59,33.61,33.59,33.61,15025.0,30.8111,30.8295,30.8111,30.8295,15025.0
2018-01-04 13:35:00,33.61,33.63,33.59,33.59,24500.0,30.8295,30.8478,30.8111,30.8111,24500.0
2018-01-04 13:40:00,33.6,33.61,33.57,33.58,54144.0,30.8203,30.8295,30.7928,30.802,54144.0
2018-01-04 13:45:00,33.58,33.61,33.56,33.61,36638.0,30.802,30.8295,30.7836,30.8295,36638.0
2018-01-04 13:50:00,33.61,33.62,33.6,33.61,27886.0,30.8295,30.8387,30.8203,30.8295,27886.0
2018-01-04 13:55:00,33.61,33.61,33.55,33.58,63281.0,30.8295,30.8295,30.7745,30.802,63281.0
2018-01-04 14:00:00,33.58,33.64,33.56,33.64,58386.0,30.802,30.857,30.7836,30.857,58386.0
2018-01-04 14:05:00,33.64,33.64,33.57,33.57,46154.0,30.857,30.857,30.7928,30.7928,46154.0
2018-01-04 14:10:00,33.57,33.58,33.55,33.55,55066.0,30.7928,30.802,30.7745,30.7745,55066.0
2018-01-04 14:15:00,33.56,33.62,33.55,33.62,63282.0,30.7836,30.8387,30.7745,30.8387,63282.0
2018-01-04 14:20:00,33.62,33.66,33.6,33.66,46469.0,30.8387,30.8754,30.8203,30.8754,46469.0
2018-01-04 14:25:00,33.66,33.68,33.65,33.68,31401.0,30.8754,30.8937,30.8662,30.8937,31401.0
2018-01-04 14:30:00,33.68,33.74,33.66,33.73,56323.0,30.8937,30.9487,30.8754,30.9396,56323.0
2018-01-04 14:35:00,33.73,33.75,33.71,33.75,30255.0,30.9396,30.9579,30.9212,30.9579,30255.0
2018-01-04 14:40:00,33.75,33.77,33.74,33.77,26067.0,30.9579,30.9763,30.9487,30.9763,26067.0
2018-01-04 14:45:00,33.77,33.77,33.72,33.74,38380.0,30.9763,30.9763,30.9304,30.9487,38380.0
2018-01-04 14:50:00,33.73,33.74,33.68,33.74,61987.0,30.9396,30.9487,30.8937,30.9487,61987.0
2018-01-04 14:55:00,33.74,33.78,33.73,33.75,38277.0,30.9487,30.9854,30.9396,30.9579,38277.0
2018-01-04 15:00:00,33.75,33.75,33.72,33.73,41268.0,30.9579,30.9579,30.9304,30.9396,41268.0
2018-01-04 15:05:00,33.73,33.74,33.7,33.72,49267.0,30.9396,30.9487,30.912,30.9304,49267.0
2018-01-04 15:10:00,33.72,33.73,33.68,33.71,50174.0,30.9304,30.9396,30.8937,30.9212,50174.0
2018-01-04 15:15:00,33.72,33.78,33.71,33.78,41007.0,30.9304,30.9854,30.9212,30.9854,41007.0
2018-01-04 15:20:00,33.77,33.8,33.77,33.79,55284.0,30.9763,31.0038,30.9763,30.9946,55284.0
2018-01-04 15:25:00,33.79,33.82,33.79,33.8,46406.0,30.9946,31.0221,30.9946,31.0038,46406.0
2018-01-04 15:30:00,33.8,33.82,33.79,33.82,64476.0,31.0038,31.0221,30.9946,31.0221,64476.0
2018-01-04 15:35:00,33.82,33.84,33.8,33.81,73972.0,31.0221,31.0405,31.0038,31.0129,73972.0
2018-01-04 15:40:00,33.81,33.86,33.8,33.84,79803.0,31.0129,31.0588,31.0038,31.0405,79803.0
2018-01-04 15:45:00,33.84,33.84,33.81,33.84,91492.0,31.0405,31.0405,31.0129,31.0405,91492.0
2018-01-04 15:50:00,33.83,33.85,33.81,33.83,127567.0,31.0313,31.0496,31.0129,31.0313,127567.0
2018-01-04 15:55:00,33.83,33.84,33.8,33.82,243834.0,31.0313,31.0405,31.0038,31.0221,243834.0
2018-01-05 09:30:00,34.07,34.21,34.07,34.09,98393.0,31.2514,31.3799,31.2514,31.2698,98393.0
2018-01-05 09:35:00,34.09,34.24,34.09,34.18,59876.0,31.2698,31.4074,31.2698,31.3523,59876.0
2018-01-05 09:40:00,34.18,34.18,34.06,34.08,63550.0,31.3523,31.3523,31.2423,31.2606,63550.0
2018-01-05 09:45:00,34.08,34.09,34.03,34.08,33410.0,31.2606,31.2698,31.2147,31.2606,33410.0
2018-01-05 09:50:00,34.08,34.18,34.03,34.17,57208.0,31.2606,31.3523,31.2147,31.3432,57208.0
2018-01-05 09:55:00,34.17,34.25,34.14,34.25,46006.0,31.3432,31.4165,31.3156,31.4165,46006.0
2018-01-05 10:00:00,34.25,34.31,34.21,34.23,70127.0,31.4165,31.4716,31.3799,31.3982,70127.0
2018-01-05 10:05:00,34.23,34.29,34.22,34.27,48654.0,31.3982,31.4532,31.389,31.4349,48654.0
2018-01-05 10:10:00,34.27,34.28,34.17,34.19,74515.0,31.4349,31.4441,31.3432,31.3615,74515.0
2018-01-05 10:15:00,34.19,34.19,34.12,34.12,44151.0,31.3615,31.3615,31.2973,31.2973,44151.0
2018-01-05 10:20:00,34.13,34.13,34.05,34.06,72299.0,31.3065,31.3065,31.2331,31.2423,72299.0
2018-01-05 10:25:00,34.06,34.1,34.06,34.07,55677.0,31.2423,31.279,31.2423,31.2514,55677.0
2018-01-05 10:30:00,34.07,34.11,34.06,34.11,27311.0,31.2514,31.2881,31.2423,31.2881,27311.0
2018-01-05 10:35:00,34.11,34.18,34.1,34.18,49577.0,31.2881,31.3523,31.279,31.3523,49577.0
2018-01-05 10:40:00,34.17,34.17,34.13,34.15,32746.0,31.3432,31.3432,31.3065,31.3248,32746.0
2018-01-05 10:45:00,34.15,34.2,34.12,34.2,64976.0,31.3248,31.3707,31.2973,31.3707,64976.0
2018-01-05 10:50:00,34.19,34.22,34.18,34.18,25578.0,31.3615,31.389,31.3523,31.3523,25578.0
2018-01-05 10:55:00,34.18,34.22,34.17,34.18,29575.0,31.3523,31.389,31.3432,31.3523,29575.0
2018-01-05 11:00:00,34.18,34.21,34.17,34.21,35839.0,31.3523,31.3799,31.3432,31.3799,35839.0
2018-01-05 11:05:00,34.2,34.21,34.16,34.16,31865.0,31.3707,31.3799,31.334,31.334,31865.0
2018-01-05 11:10:00,34.16,34.22,34.16,34.22,49423.0,31.334,31.389,31.334,31.389,49423.0
2018-01-05 11:15:00,34.22,34.3,34.22,34.3,33981.0,31.389,31.4624,31.389,31.4624,33981.0
2018-01-05 11:20:00,34.29,34.3,34.24,34.3,38735.0,31.4532,31.4624,31.4074,31.4624,38735.0
2018-01-05 11:25:00,34.29,34.3,34.26,34.28,26903.0,31.4532,31.4624,31.4257,31.4441,26903.0
2018-01-05 11:30:00,34.27,34.3,34.24,34.3,50323.0,31.4349,31.4624,31.4074,31.4624,50323.0
2018-01-05 11:35:00,34.3,34.3,34.28,34.29,16577.0,31.4624,31.4624,31.4441,31.4532,16577.0
2018-01-05 11:40:00,34.29,34.29,34.23,34.29,56871.0,31.4532,31.4532,31.3982,31.4532,56871.0
2018-01-05 11:45:00,34.29,34.31,34.26,34.29,45213.0,31.4532,31.4716,31.4257,31.4532,45213.0
2018-01-05 11:50:00,34.29,34.32,34.28,34.32,43169.0,31.4532,31.4808,31.4441,31.4808,43169.0
2018-01-05 11:55:00,34.32,34.32,34.29,34.3,37597.0,31.4808,31.4808,31.4532,31.4624,37597.0
2018-01-05 12:00:00,34.3,34.31,34.29,34.3,24596.0,31.4624,31.4716,31.4532,31.4624,24596.0
2018-01-05 12:05:00,34.3,34.34,34.29,34.3,76670.0,31.4624,31.4991,31.4532,31.4624,76670.0
2018-01-05 12:10:00,34.3,34.34,34.29,34.34,27248.0,31.4624,31.4991,31.4532,31.4991,27248.0
2018-01-05 12:15:00,34.34,34.34,34.31,34.33,42536.0,31.4991,31.4991,31.4716,31.4899,42536.0
2018-01-05 12:20:00,34.33,34.35,34.32,34.34,30178.0,31.4899,31.5083,31.4808,31.4991,30178.0
2018-01-05 12:25:00,34.34,34.39,34.34,34.39,29830.0,31.4991,31.545,31.4991,31.545,29830.0
2018-01-05 12:30:00,34.38,34.39,34.38,34.39,31586.0,31.5358,31.545,31.5358,31.545,31586.0
2018-01-05 12:35:00,34.38,34.39,34.35,34.37,52946.0,31.5358,31.545,31.5083,31.5266,52946.0
2018-01-05 12:40:00,34.37,34.38,34.36,34.38,28355.0,31.5266,31.5358,31.5174,31.5358,28355.0
2018-01-05 12:45:00,34.38,34.41,34.36,34.39,64353.0,31.5358,31.5633,31.5174,31.545,64353.0
2018-01-05 12:50:00,34.39,34.42,34.38,34.39,33089.0,31.545,31.5725,31.5358,31.545,33089.0
2018-01-05 12:55:00,34.39,34.4,34.36,34.37,20824.0,31.545,31.5541,31.5174,31.5266,20824.0
2018-01-05 13:00:00,34.37,34.39,34.34,34.34,52527.0,31.5266,31.545,31.4991,31.4991,52527.0
2018-01-05 13:05:00,34.34,34.35,34.33,34.33,17294.0,31.4991,31.5083,31.4899,31.4899,17294.0
2018-01-05 13:10:00,34.33,34.33,34.27,34.3,40821.0,31.4899,31.4899,31.4349,31.4624,40821.0
2018-01-05 13:15:00,34.31,34.31,34.3,34.3,14898.0,31.4716,31.4716,31.4624,31.4624,14898.0
2018-01-05 13:20:00,34.31,34.31,34.27,34.29,31433.0,31.4716,31.4716,31.4349,31.4532,31433.0
2018-01-05 13:25:00,34.29,34.31,34.28,34.31,13658.0,31.4532,31.4716,31.4441,31.4716,13658.0
2018-01-05 13:30:00,34.31,34.31,34.28,34.29,29309.0,31.4716,31.4716,31.4441,31.4532,29309.0
2018-01-05 13:35:00,34.29,34.35,34.28,34.33,23244.0,31.4532,31.5083,31.4441,31.4899,23244.0
2018-01-05 13:40:00,34.34,34.4,34.32,34.37,45644.0,31.4991,31.5541,31.4808,31.5266,45644.0
2018-01-05 13:45:00,34.38,34.38,34.36,34.37,20381.0,31.5358,31.5358,31.5174,31.5266,20381.0
2018-01-05 13:50:00,34.38,34.4,34.37,34.39,24520.0,31.5358,31.5541,31.5266,31.545,24520.0
2018-01-05 13:55:00,34.38,34.45,34.38,34.44,69193.0,31.5358,31.6,31.5358,31.5908,69193.0
2018-01-05 14:00:00,34.44,34.46,34.43,34.43,23200.0,31.5908,31.6092,31.5817,31.5817,23200.0
2018-01-05 14:05:00,34.43,34.44,34.41,34.44,33471.0,31.5817,31.5908,31.5633,31.5908,33471.0
2018-01-05 14:10:00,34.43,34.46,34.42,34.42,41058.0,31.5817,31.6092,31.5725,31.5725,41058.0
2018-01-05 14:15:00,34.42,34.43,34.41,34.41,16808.0,31.5725,31.5817,31.5633,31.5633,16808.0
2018-01-05 14:20:00,34.41,34.44,34.4,34.44,49225.0,31.5633,31.5908,31.5541,31.5908,49225.0
2018-01-05 14:25:00,34.44,34.46,34.42,34.44,60089.0,31.5908,31.6092,31.5725,31.5908,60089.0
2018-01-05 14:30:00,34.44,34.45,34.43,34.44,31908.0,31.5908,31.6,31.5817,31.5908,31908.0
2018-01-05 14:35:00,34.44,34.46,34.43,34.44,39460.0,31.5908,31.6092,31.5817,31.5908,39460.0
2018-01-05 14:40:00,34.45,34.45,34.37,34.37,36008.0,31.6,31.6,31.5266,31.5266,36008.0
2018-01-05 14:45:00,34.38,34.41,34.36,34.4,48974.0,31.5358,31.5633,31.5174,31.5541,48974.0
2018-01-05 14:50:00,34.41,34.42,34.39,34.42,54222.0,31.5633,31.5725,31.545,31.5725,54222.0
2018-01-05 14:55:00,34.42,34.42,34.41,34.42,17243.0,31.5725,31.5725,31.5633,31.5725,17243.0
2018-01-05 15:00:00,34.42,34.44,34.41,34.44,28610.0,31.5725,31.5908,31.5633,31.5908,28610.0
2018-01-05 15:05:00,34.44,34.47,34.42,34.46,82384.0,31.5908,31.6183,31.5725,31.6092,82384.0
2018-01-05 15:10:00,34.46,34.47,34.44,34.45,48809.0,31.6092,31.6183,31.5908,31.6,48809.0
2018-01-05 15:15:00,34.45,34.54,34.44,34.48,146795.0,31.6,31.6826,31.5908,31.6275,146795.0
2018-01-05 15:20:00,34.48,34.53,34.47,34.52,66931.0,31.6275,31.6734,31.6183,31.6642,66931.0
2018-01-05 15:25:00,34.52,34.56,34.52,34.55,56787.0,31.6642,31.7009,31.6642,31.6917,56787.0
2018-01-05 15:30:00,34.54,34.55,34.5,34.54,89126.0,31.6826,31.6917,31.6459,31.6826,89126.0
2018-01-05 15:35:00,34.54,34.57,34.53,34.55,55769.0,31.6826,31.7101,31.6734,31.6917,55769.0
2018-01-05 15:40:00,34.55,34.57,34.53,34.54,107429.0,31.6917,31.7101,31.6734,31.6826,107429.0
2018-01-05 15:45:00,34.54,34.61,34.54,34.6,92960.0,31.6826,31.7468,31.6826,31.7376,92960.0
2018-01-05 15:50:00,34.6,34.62,34.57,34.57,128615.0,31.7376,31.7559,31.7101,31.7101,128615.0
2018-01-05 15:55:00,34.58,34.58,34.52,34.54,266935.0,31.7192,31.7192,31.6642,31.6826,266935.0
2018-01-08 09:30:00,34.59,34.73,34.46,34.51,87598.0,31.7284,31.8568,31.6092,31.655,87598.0
2018-01-08 09:35:00,34.51,34.59,34.42,34.48,22846.0,31.655,31.7284,31.5725,31.6275,22846.0
2018-01-08 09:40:00,34.46,34.5,34.4,34.43,34436.0,31.6092,31.6459,31.5541,31.5817,34436.0
2018-01-08 09:45:00,34.43,34.51,34.38,34.5,48625.0,31.5817,31.655,31.5358,31.6459,48625.0
2018-01-08 09:50:00,34.5,34.54,34.46,34.52,43429.0,31.6459,31.6826,31.6092,31.6642,43429.0
2018-01-08 09:55:00,34.53,34.66,34.48,34.61,190827.0,31.6734,31.7926,31.6275,31.7468,190827.0
2018-01-08 10:00:00,34.62,34.7,34.58,34.69,88686.0,31.7559,31.8293,31.7192,31.8201,88686.0
2018-01-08 10:05:00,34.69,34.69,34.58,34.59,89505.0,31.8201,31.8201,31.7192,31.7284,89505.0
2018-01-08 10:10:00,34.59,34.66,34.58,34.62,50487.0,31.7284,31.7926,31.7192,31.7559,50487.0
2018-01-08 10:15:00,34.62,34.71,34.62,34.65,38294.0,31.7559,31.8385,31.7559,31.7835,38294.0
2018-01-08 10:20:00,34.65,34.66,34.57,34.59,37328.0,31.7835,31.7926,31.7101,31.7284,37328.0
2018-01-08 10:25:00,34.59,34.63,34.56,34.59,41933.0,31.7284,31.7651,31.7009,31.7284,41933.0
2018-01-08 10:30:00,34.59,34.6,34.47,34.47,52602.0,31.7284,31.7376,31.6183,31.6183,52602.0
2018-01-08 10:35:00,34.47,34.48,34.39,34.47,64843.0,31.6183,31.6275,31.545,31.6183,64843.0
2018-01-08 10:40:00,34.47,34.51,34.46,34.5,28504.0,31.6183,31.655,31.6092,31.6459,28504.0
2018-01-08 10:45:00,34.51,34.58,34.51,34.53,31618.0,31.655,31.7192,31.655,31.6734,31618.0
2018-01-08 10:50:00,34.54,34.55,34.52,34.54,17554.0,31.6826,31.6917,31.6642,31.6826,17554.0
2018-01-08 10:55:00,34.54,34.58,34.53,34.58,29825.0,31.6826,31.7192,31.6734,31.7192,29825.0
2018-01-08 11:00:00,34.58,34.6,34.56,34.57,43969.0,31.7192,31.7376,31.7009,31.7101,43969.0
2018-01-08 11:05:00,34.57,34.58,34.54,34.56,60503.0,31.7101,31.7192,31.6826,31.7009,60503.0
2018-01-08 11:10:00,34.56,34.58,34.55,34.55,36165.0,31.7009,31.7192,31.6917,31.6917,36165.0
2018-01-08 11:15:00,34.56,34.58,34.54,34.57,39430.0,31.7009,31.7192,31.6826,31.7101,39430.0
2018-01-08 11:20:00,34.58,34.59,34.55,34.57,53868.0,31.7192,31.7284,31.6917,31.7101,53868.0
2018-01-08 11:25:00,34.56,34.63,34.56,34.59,50186.0,31.7009,31.7651,31.7009,31.7284,50186.0
2018-01-08 11:30:00,34.6,34.61,34.57,34.58,40728.0,31.7376,31.7468,31.7101,31.7192,40728.0
2018-01-08 11:35:00,34.58,34.58,34.55,34.55,36528.0,31.7192,31.7192,31.6917,31.6917,36528.0
2018-01-08 11:40:00,34.56,34.58,34.54,34.55,25696.0,31.7009,31.7192,31.6826,31.6917,25696.0
2018-01-08 11:45:00,34.55,34.57,34.54,34.57,33302.0,31.6917,31.7101,31.6826,31.7101,33302.0
2018-01-08 11:50:00,34.56,34.58,34.54,34.55,42530.0,31.7009,31.7192,31.6826,31.6917,42530.0
2018-01-08 11:55:00,34.55,34.57,34.54,34.55,18768.0,31.6917,31.7101,31.6826,31.6917,18768.0
2018-01-08 12:00:00,34.55,34.58,34.54,34.57,37279.0,31.6917,31.7192,31.6826,31.7101,37279.0
2018-01-08 12:05:00,34.58,34.6,34.55,34.55,39300.0,31.7192,31.7376,31.6917,31.6917,39300.0
2018-01-08 12:10:00,34.56,34.58,34.51,34.55,21882.0,31.7009,31.7192,31.655,31.6917,21882.0
2018-01-08 12:15:00,34.55,34.57,34.54,34.57,17834.0,31.6917,31.7101,31.6826,31.7101,17834.0
2018-01-08 12:20:00,34.57,34.59,34.52,34.54,22289.0,31.7101,31.7284,31.6642,31.6826,22289.0
2018-01-08 12:25:00,34.53,34.54,34.5,34.52,17916.0,31.6734,31.6826,31.6459,31.6642,17916.0
2018-01-08 12:30:00,34.52,34.55,34.5,34.54,21201.0,31.6642,31.6917,31.6459,31.6826,21201.0
2018-01-08 12:35:00,34.55,34.55,34.52,34.53,44109.0,31.6917,31.6917,31.6642,31.6734,44109.0
2018-01-08 12:40:00,34.54,34.63,34.53,34.63,78228.0,31.6826,31.7651,31.6734,31.7651,78228.0
2018-01-08 12:45:00,34.63,34.63,34.57,34.57,20887.0,31.7651,31.7651,31.7101,31.7101,20887.0
2018-01-08 12:50:00,34.56,34.59,34.56,34.57,22208.0,31.7009,31.7284,31.7009,31.7101,22208.0
2018-01-08 12:55:00,34.57,34.58,34.55,34.57,21948.0,31.7101,31.7192,31.6917,31.7101,21948.0
2018-01-08 13:00:00,34.57,34.58,34.55,34.57,30484.0,31.7101,31.7192,31.6917,31.7101,30484.0
2018-01-08 13:05:00,34.57,34.58,34.55,34.57,62440.0,31.7101,31.7192,31.6917,31.7101,62440.0
2018-01-08 13:10:00,34.58,34.63,34.57,34.57,47132.0,31.7192,31.7651,31.7101,31.7101,47132.0
2018-01-08 13:15:00,34.57,34.59,34.56,34.58,41848.0,31.7101,31.7284,31.7009,31.7192,41848.0
2018-01-08 13:20:00,34.58,34.6,34.58,34.6,23239.0,31.7192,31.7376,31.7192,31.7376,23239.0
2018-01-08 13:25:00,34.59,34.61,34.58,34.59,25276.0,31.7284,31.7468,31.7192,31.7284,25276.0
2018-01-08 13:30:00,34.58,34.6,34.56,34.58,68226.0,31.7192,31.7376,31.7009,31.7192,68226.0
2018-01-08 13:35:00,34.58,34.6,34.57,34.58,52344.0,31.7192,31.7376,31.7101,31.7192,52344.0
2018-01-08 13:40:00,34.58,34.6,34.58,34.58,34640.0,31.7192,31.7376,31.7192,31.7192,34640.0
2018-01-08 13:45:00,34.59,34.59,34.58,34.59,19615.0,31.7284,31.7284,31.7192,31.7284,19615.0
2018-01-08 13:50:00,34.59,34.61,34.58,34.6,89228.0,31.7284,31.7468,31.7192,31.7376,89228.0
2018-01-08 13:55:00,34.6,34.61,34.54,34.6,40494.0,31.7376,31.7468,31.6826,31.7376,40494.0
2018-01-08 14:00:00,34.6,34.62,34.58,34.62,65485.0,31.7376,31.7559,31.7192,31.7559,65485.0
2018-01-08 14:05:00,34.62,34.68,34.6,34.64,65092.0,31.7559,31.811,31.7376,31.7743,65092.0
2018-01-08 14:10:00,34.64,34.67,34.61,34.62,19759.0,31.7743,31.8018,31.7468,31.7559,19759.0
2018-01-08 14:15:00,34.62,34.62,34.58,34.58,29368.0,31.7559,31.7559,31.7192,31.7192,29368.0
2018-01-08 14:20:00,34.58,34.61,34.57,34.58,21921.0,31.7192,31.7468,31.7101,31.7192,21921.0
2018-01-08 14:25:00,34.58,34.59,34.56,34.59,34840.0,31.7192,31.7284,31.7009,31.7284,34840.0
2018-01-08 14:30:00,34.59,34.59,34.57,34.59,21449.0,31.7284,31.7284,31.7101,31.7284,21449.0
2018-01-08 14:35:00,34.58,34.59,34.54,34.55,32252.0,31.7192,31.7284,31.6826,31.6917,32252.0
2018-01-08 14:40:00,34.56,34.56,34.51,34.52,21727.0,31.7009,31.7009,31.655,31.6642,21727.0
2018-01-08 14:45:00,34.52,34.53,34.5,34.52,34397.0,31.6642,31.6734,31.6459,31.6642,34397.0
2018-01-08 14:50:00,34.51,34.54,34.47,34.48,75400.0,31.655,31.6826,31.6183,31.6275,75400.0
2018-01-08 14:55:00,34.48,34.5,34.47,34.49,20862.0,31.6275,31.6459,31.6183,31.6367,20862.0
2018-01-08 15:00:00,34.49,34.49,34.45,34.46,25883.0,31.6367,31.6367,31.6,31.6092,25883.0
2018-01-08 15:05:00,34.46,34.5,34.45,34.5,19360.0,31.6092,31.6459,31.6,31.6459,19360.0
2018-01-08 15:10:00,34.49,34.5,34.44,34.45,17631.0,31.6367,31.6459,31.5908,31.6,17631.0
2018-01-08 15:15:00,34.45,34.45,34.39,34.4,23712.0,31.6,31.6,31.545,31.5541,23712.0
2018-01-08 15:20:00,34.4,34.4,34.33,34.33,56687.0,31.5541,31.5541,31.4899,31.4899,56687.0
2018-01-08 15:25:00,34.34,34.36,34.33,34.34,52301.0,31.4991,31.5174,31.4899,31.4991,52301.0
2018-01-08 15:30:00,34.34,34.35,34.3,34.34,65476.0,31.4991,31.5083,31.4624,31.4991,65476.0
2018-01-08 15:35:00,34.35,34.41,34.34,34.4,59938.0,31.5083,31.5633,31.4991,31.5541,59938.0
2018-01-08 15:40:00,34.4,34.43,34.39,34.39,73932.0,31.5541,31.5817,31.545,31.545,73932.0
2018-01-08 15:45:00,34.4,34.42,34.39,34.4,84227.0,31.5541,31.5725,31.545,31.5541,84227.0
2018-01-08 15:50:00,34.41,34.44,34.39,34.4,84059.0,31.5633,31.5908,31.545,31.5541,84059.0
2018-01-08 15:55:00,34.4,34.44,34.35,34.42,255452.0,31.5541,31.5908,31.5083,31.5725,255452.0
2018-01-09 09:30:00,34.49,34.64,34.45,34.64,60297.0,31.6367,31.7743,31.6,31.7743,60297.0
2018-01-09 09:35:00,34.65,34.65,34.42,34.42,21866.0,31.7835,31.7835,31.5725,31.5725,21866.0
2018-01-09 09:40:00,34.41,34.49,34.41,34.48,13987.0,31.5633,31.6367,31.5633,31.6275,13987.0
2018-01-09 09:45:00,34.48,34.57,34.47,34.55,38390.0,31.6275,31.7101,31.6183,31.6917,38390.0
2018-01-09 09:50:00,34.54,34.6,34.49,34.59,63638.0,31.6826,31.7376,31.6367,31.7284,63638.0
2018-01-09 09:55:00,34.58,34.6,34.51,34.53,16720.0,31.7192,31.7376,31.655,31.6734,16720.0
2018-01-09 10:00:00,34.53,34.54,34.48,34.51,30094.0,31.6734,31.6826,31.6275,31.655,30094.0
2018-01-09 10:05:00,34.51,34.52,34.41,34.41,60028.0,31.655,31.6642,31.5633,31.5633,60028.0
2018-01-09 10:10:00,34.4,34.44,34.37,34.44,17494.0,31.5541,31.5908,31.5266,31.5908,17494.0
2018-01-09 10:15:00,34.44,34.47,34.42,34.46,14238.0,31.5908,31.6183,31.5725,31.6092,14238.0
2018-01-09 10:20:00,34.47,34.51,34.45,34.51,26137.0,31.6183,31.655,31.6,31.655,26137.0
2018-01-09 10:25:00,34.51,34.54,34.51,34.52,18878.0,31.655,31.6826,31.655,31.6642,18878.0
2018-01-09 10:30:00,34.52,34.53,34.49,34.52,28269.0,31.6642,31.6734,31.6367,31.6642,28269.0
2018-01-09 10:35:00,34.53,34.56,34.48,34.48,39650.0,31.6734,31.7009,31.6275,31.6275,39650.0
2018-01-09 10:40:00,34.48,34.52,34.47,34.5,17187.0,31.6275,31.6642,31.6183,31.6459,17187.0
2018-01-09 10:45:00,34.5,34.54,34.5,34.54,11656.0,31.6459,31.6826,31.6459,31.6826,11656.0
2018-01-09 10:50:00,34.53,34.54,34.51,34.54,14599.0,31.6734,31.6826,31.655,31.6826,14599.0
2018-01-09 10:55:00,34.54,34.57,34.54,34.57,14477.0,31.6826,31.7101,31.6826,31.7101,14477.0
2018-01-09 11:00:00,34.57,34.63,34.55,34.63,31135.0,31.7101,31.7651,31.6917,31.7651,31135.0
2018-01-09 11:05:00,34.63,34.74,34.63,34.65,118015.0,31.7651,31.866,31.7651,31.7835,118015.0
2018-01-09 11:10:00,34.65,34.67,34.62,34.66,30297.0,31.7835,31.8018,31.7559,31.7926,30297.0
2018-01-09 11:15:00,34.66,34.73,34.66,34.73,19425.0,31.7926,31.8568,31.7926,31.8568,19425.0
2018-01-09 11:20:00,34.73,34.74,34.66,34.67,24899.0,31.8568,31.866,31.7926,31.8018,24899.0
2018-01-09 11:25:00,34.68,34.75,34.67,34.75,25211.0,31.811,31.8752,31.8018,31.8752,25211.0
2018-01-09 11:30:00,34.74,34.74,34.7,34.74,30563.0,31.866,31.866,31.8293,31.866,30563.0
2018-01-09 11:35:00,34.75,34.8,34.74,34.76,87419.0,31.8752,31.921,31.866,31.8844,87419.0
2018-01-09 11:40:00,34.76,34.77,34.74,34.74,31973.0,31.8844,31.8935,31.866,31.866,31973.0
2018-01-09 11:45:00,34.75,34.75,34.72,34.73,24056.0,31.8752,31.8752,31.8477,31.8568,24056.0
2018-01-09 11:50:00,34.73,34.76,34.73,34.76,17464.0,31.8568,31.8844,31.8568,31.8844,17464.0
2018-01-09 11:55:00,34.75,34.76,34.7,34.71,64526.0,31.8752,31.8844,31.8293,31.8385,64526.0
2018-01-09 12:00:00,34.71,34.8,34.71,34.79,50641.0,31.8385,31.921,31.8385,31.9119,50641.0
2018-01-09 12:05:00,34.79,34.8,34.77,34.79,26688.0,31.9119,31.921,31.8935,31.9119,26688.0
2018-01-09 12:10:00,34.79,34.82,34.79,34.8,17290.0,31.9119,31.9394,31.9119,31.921,17290.0
2018-01-09 12:15:00,34.81,34.82,34.8,34.81,15178.0,31.9302,31.9394,31.921,31.9302,15178.0
2018-01-09 12:20:00,34.81,34.81,34.8,34.8,8018.0,31.9302,31.9302,31.921,31.921,8018.0
2018-01-09 12:25:00,34.8,34.82,34.77,34.8,26995.0,31.921,31.9394,31.8935,31.921,26995.0
2018-01-09 12:30:00,34.82,34.84,34.81,34.84,22979.0,31.9394,31.9577,31.9302,31.9577,22979.0
2018-01-09 12:35:00,34.83,34.86,34.83,34.85,13263.0,31.9486,31.9761,31.9486,31.9669,13263.0
2018-01-09 12:40:00,34.85,34.88,34.85,34.86,20020.0,31.9669,31.9944,31.9669,31.9761,20020.0
2018-01-09 12:45:00,34.87,34.9,34.85,34.89,27906.0,31.9853,32.0128,31.9669,32.0036,27906.0
2018-01-09 12:50:00,34.89,34.92,34.88,34.91,13075.0,32.0036,32.0311,31.9944,32.0219,13075.0
2018-01-09 12:55:00,34.91,34.93,34.9,34.91,17784.0,32.0219,32.0403,32.0128,32.0219,17784.0
2018-01-09 13:00:00,34.9,34.97,34.9,34.94,41103.0,32.0128,32.077,32.0128,32.0495,41103.0
2018-01-09 13:05:00,34.93,34.95,34.92,34.94,22542.0,32.0403,32.0586,32.0311,32.0495,22542.0
2018-01-09 13:10:00,34.94,34.97,34.9,34.91,57171.0,32.0495,32.077,32.0128,32.0219,57171.0
2018-01-09 13:15:00,34.9,34.96,34.9,34.96,17773.0,32.0128,32.0678,32.0128,32.0678,17773.0
2018-01-09 13:20:00,34.95,35.0,34.94,34.98,32792.0,32.0586,32.1045,32.0495,32.0862,32792.0
2018-01-09 13:25:00,34.98,35.0,34.98,34.99,33947.0,32.0862,32.1045,32.0862,32.0953,33947.0
2018-01-09 13:30:00,35.0,35.0,34.98,35.0,21706.0,32.1045,32.1045,32.0862,32.1045,21706.0
2018-01-09 13:35:00,35.0,35.01,34.96,34.96,110347.0,32.1045,32.1137,32.0678,32.0678,110347.0
2018-01-09 13:40:00,34.96,34.97,34.94,34.94,33435.0,32.0678,32.077,32.0495,32.0495,33435.0
2018-01-09 13:45:00,34.94,34.94,34.93,34.93,7038.0,32.0495,32.0495,32.0403,32.0403,7038.0
2018-01-09 13:50:00,34.93,34.96,34.92,34.96,20379.0,32.0403,32.0678,32.0311,32.0678,20379.0
2018-01-09 13:55:00,34.95,34.98,34.95,34.95,29820.0,32.0586,32.0862,32.0586,32.0586,29820.0
2018-01-09 14:00:00,34.95,34.97,34.94,34.94,25220.0,32.0586,32.077,32.0495,32.0495,25220.0
2018-01-09 14:05:00,34.95,34.97,34.93,34.93,55378.0,32.0586,32.077,32.0403,32.0403,55378.0
2018-01-09 14:10:00,34.94,34.94,34.88,34.88,24716.0,32.0495,32.0495,31.9944,31.9944,24716.0
2018-01-09 14:15:00,34.88,34.9,34.86,34.88,33573.0,31.9944,32.0128,31.9761,31.9944,33573.0
2018-01-09 14:20:00,34.88,34.89,34.85,34.86,18001.0,31.9944,32.0036,31.9669,31.9761,18001.0
2018-01-09 14:25:00,34.86,34.89,34.85,34.86,34654.0,31.9761,32.0036,31.9669,31.9761,34654.0
2018-01-09 14:30:00,34.85,34.86,34.82,34.83,14257.0,31.9669,31.9761,31.9394,31.9486,14257.0
2018-01-09 14:35:00,34.83,34.86,34.82,34.85,26938.0,31.9486,31.9761,31.9394,31.9669,26938.0
2018-01-09 14:40:00,34.84,34.85,34.82,34.83,23837.0,31.9577,31.9669,31.9394,31.9486,23837.0
2018-01-09 14:45:00,34.82,34.86,34.81,34.83,113507.0,31.9394,31.9761,31.9302,31.9486,113507.0
2018-01-09 14:50:00,34.83,34.85,34.82,34.82,26639.0,31.9486,31.9669,31.9394,31.9394,26639.0
2018-01-09 14:55:00,34.82,34.85,34.81,34.84,33817.0,31.9394,31.9669,31.9302,31.9577,33817.0
2018-01-09 15:00:00,34.83,34.83,34.74,34.74,24528.0,31.9486,31.9486,31.866,31.866,24528.0
2018-01-09 15:05:00,34.74,34.75,34.71,34.72,20323.0,31.866,31.8752,31.8385,31.8477,20323.0
2018-01-09 15:10:00,34.71,34.73,34.69,34.73,30366.0,31.8385,31.8568,31.8201,31.8568,30366.0
2018-01-09 15:15:00,34.72,34.77,34.72,34.75,30582.0,31.8477,31.8935,31.8477,31.8752,30582.0
2018-01-09 15:20:00,34.75,34.78,34.73,34.75,35933.0,31.8752,31.9027,31.8568,31.8752,35933.0
2018-01-09 15:25:00,34.75,34.76,34.69,34.69,34533.0,31.8752,31.8844,31.8201,31.8201,34533.0
2018-01-09 15:30:00,34.69,34.77,34.69,34.76,36186.0,31.8201,31.8935,31.8201,31.8844,36186.0
2018-01-09 15:35:00,34.76,34.79,34.74,34.79,38897.0,31.8844,31.9119,31.866,31.9119,38897.0
2018-01-09 15:40:00,34.79,34.8,34.73,34.73,43819.0,31.9119,31.921,31.8568,31.8568,43819.0
2018-01-09 15:45:00,34.73,34.74,34.67,34.68,71477.0,31.8568,31.866,31.8018,31.811,71477.0
2018-01-09 15:50:00,34.69,34.7,34.65,34.7,125366.0,31.8201,31.8293,31.7835,31.8293,125366.0
2018-01-09 15:55:00,34.7,34.72,34.63,34.65,215259.0,31.8293,31.8477,31.7651,31.7835,215259.0
2018-01-10 09:30:00,34.42,34.52,34.28,34.3,79812.0,31.5725,31.6642,31.4441,31.4624,79812.0
2018-01-10 09:35:00,34.29,34.3,34.18,34.22,101407.0,31.4532,31.4624,31.3523,31.389,101407.0
2018-01-10 09:40:00,34.22,34.32,34.21,34.31,111705.0,31.389,31.4808,31.3799,31.4716,111705.0
2018-01-10 09:45:00,34.31,34.32,33.97,33.98,84034.0,31.4716,31.4808,31.1597,31.1689,84034.0
2018-01-10 09:50:00,33.98,34.09,33.9,34.07,111049.0,31.1689,31.2698,31.0955,31.2514,111049.0
2018-01-10 09:55:00,34.06,34.13,34.0,34.06,51915.0,31.2423,31.3065,31.1872,31.2423,51915.0
2018-01-10 10:00:00,34.07,34.14,34.0,34.02,48187.0,31.2514,31.3156,31.1872,31.2056,48187.0
2018-01-10 10:05:00,34.0,34.04,33.94,34.03,44718.0,31.1872,31.2239,31.1322,31.2147,44718.0
2018-01-10 10:10:00,34.03,34.07,33.95,33.95,105446.0,31.2147,31.2514,31.1414,31.1414,105446.0
2018-01-10 10:15:00,33.96,33.98,33.9,33.96,70733.0,31.1505,31.1689,31.0955,31.1505,70733.0
2018-01-10 10:20:00,33.96,33.97,33.89,33.92,50631.0,31.1505,31.1597,31.0863,31.1138,50631.0
2018-01-10 10:25:00,33.92,33.95,33.75,33.75,65836.0,31.1138,31.1414,30.9579,30.9579,65836.0
2018-01-10 10:30:00,33.75,33.88,33.69,33.86,144023.0,30.9579,31.0772,30.9029,31.0588,144023.0
2018-01-10 10:35:00,33.85,33.86,33.63,33.63,76749.0,31.0496,31.0588,30.8478,30.8478,76749.0
2018-01-10 10:40:00,33.64,33.75,33.63,33.74,157656.0,30.857,30.9579,30.8478,30.9487,157656.0
2018-01-10 10:45:00,33.74,33.75,33.6,33.62,99525.0,30.9487,30.9579,30.8203,30.8387,99525.0
2018-01-10 10:50:00,33.62,33.67,33.58,33.67,165819.0,30.8387,30.8845,30.802,30.8845,165819.0
2018-01-10 10:55:00,33.66,33.81,33.66,33.8,65971.0,30.8754,31.0129,30.8754,31.0038,65971.0
2018-01-10 11:00:00,33.8,33.82,33.74,33.74,46225.0,31.0038,31.0221,30.9487,30.9487,46225.0
2018-01-10 11:05:00,33.75,33.8,33.75,33.77,35155.0,30.9579,31.0038,30.9579,30.9763,35155.0
2018-01-10 11:10:00,33.77,33.9,33.77,33.89,50136.0,30.9763,31.0955,30.9763,31.0863,50136.0
2018-01-10 11:15:00,33.89,33.93,33.86,33.89,38664.0,31.0863,31.123,31.0588,31.0863,38664.0
2018-01-10 11:20:00,33.88,33.88,33.81,33.81,17952.0,31.0772,31.0772,31.0129,31.0129,17952.0
2018-01-10 11:25:00,33.81,33.87,33.8,33.8,28528.0,31.0129,31.068,31.0038,31.0038,28528.0
2018-01-10 11:30:00,33.8,33.83,33.75,33.77,21115.0,31.0038,31.0313,30.9579,30.9763,21115.0
2018-01-10 11:35:00,33.77,33.83,33.76,33.82,36004.0,30.9763,31.0313,30.9671,31.0221,36004.0
2018-01-10 11:40:00,33.82,33.83,33.76,33.78,21900.0,31.0221,31.0313,30.9671,30.9854,21900.0
2018-01-10 11:45:00,33.79,33.84,33.78,33.8,35611.0,30.9946,31.0405,30.9854,31.0038,35611.0
2018-01-10 11:50:00,33.8,33.91,33.79,33.86,91407.0,31.0038,31.1047,30.9946,31.0588,91407.0
2018-01-10 11:55:00,33.85,33.86,33.79,33.81,35961.0,31.0496,31.0588,30.9946,31.0129,35961.0
2018-01-10 12:00:00,33.8,33.9,33.8,33.84,46149.0,31.0038,31.0955,31.0038,31.0405,46149.0
2018-01-10 12:05:00,33.84,33.86,33.83,33.84,18714.0,31.0405,31.0588,31.0313,31.0405,18714.0
2018-01-10 12:10:00,33.84,33.85,33.78,33.84,24322.0,31.0405,31.0496,30.9854,31.0405,24322.0
2018-01-10 12:15:00,33.84,33.84,33.81,33.82,12427.0,31.0405,31.0405,31.0129,31.0221,12427.0
2018-01-10 12:20:00,33.82,33.89,33.82,33.86,20803.0,31.0221,31.0863,31.0221,31.0588,20803.0
2018-01-10 12:25:00,33.86,33.91,33.86,33.88,40564.0,31.0588,31.1047,31.0588,31.0772,40564.0
2018-01-10 12:30:00,33.88,33.89,33.81,33.82,54139.0,31.0772,31.0863,31.0129,31.0221,54139.0
2018-01-10 12:35:00,33.83,33.84,33.78,33.79,25803.0,31.0313,31.0405,30.9854,30.9946,25803.0
2018-01-10 12:40:00,33.79,33.85,33.79,33.85,22642.0,30.9946,31.0496,30.9946,31.0496,22642.0
2018-01-10 12:45:00,33.86,33.89,33.84,33.86,22383.0,31.0588,31.0863,31.0405,31.0588,22383.0
2018-01-10 12:50:00,33.86,33.87,33.83,33.84,14185.0,31.0588,31.068,31.0313,31.0405,14185.0
2018-01-10 12:55:00,33.85,33.89,33.83,33.88,26353.0,31.0496,31.0863,31.0313,31.0772,26353.0
2018-01-10 13:00:00,33.88,33.91,33.88,33.91,28707.0,31.0772,31.1047,31.0772,31.1047,28707.0
2018-01-10 13:05:00,33.91,33.91,33.87,33.88,17067.0,31.1047,31.1047,31.068,31.0772,17067.0
2018-01-10 13:10:00,33.88,33.89,33.86,33.87,12975.0,31.0772,31.0863,31.0588,31.068,12975.0
2018-01-10 13:15:00,33.86,33.88,33.85,33.86,12481.0,31.0588,31.0772,31.0496,31.0588,12481.0
2018-01-10 13:20:00,33.87,33.87,33.82,33.84,33146.0,31.068,31.068,31.0221,31.0405,33146.0
2018-01-10 13:25:00,33.84,33.87,33.81,33.81,37880.0,31.0405,31.068,31.0129,31.0129,37880.0
2018-01-10 13:30:00,33.81,33.86,33.8,33.86,31492.0,31.0129,31.0588,31.0038,31.0588,31492.0
2018-01-10 13:35:00,33.86,33.86,33.84,33.84,22457.0,31.0588,31.0588,31.0405,31.0405,22457.0
2018-01-10 13:40:00,33.85,33.85,33.81,33.81,23338.0,31.0496,31.0496,31.0129,31.0129,23338.0
2018-01-10 13:45:00,33.82,33.85,33.8,33.8,33247.0,31.0221,31.0496,31.0038,31.0038,33247.0
2018-01-10 13:50:00,33.81,33.85,33.79,33.85,41369.0,31.0129,31.0496,30.9946,31.0496,41369.0
2018-01-10 13:55:00,33.85,33.89,33.85,33.89,47502.0,31.0496,31.0863,31.0496,31.0863,47502.0
2018-01-10 14:00:00,33.89,33.93,33.88,33.93,52853.0,31.0863,31.123,31.0772,31.123,52853.0
2018-01-10 14:05:00,33.93,33.93,33.87,33.91,43823.0,31.123,31.123,31.068,31.1047,43823.0
2018-01-10 14:10:00,33.9,33.93,33.88,33.91,31286.0,31.0955,31.123,31.0772,31.1047,31286.0
2018-01-10 14:15:00,33.91,33.95,33.89,33.9,55616.0,31.1047,31.1414,31.0863,31.0955,55616.0
2018-01-10 14:20:00,33.91,33.91,33.88,33.89,17108.0,31.1047,31.1047,31.0772,31.0863,17108.0
2018-01-10 14:25:00,33.88,33.91,33.85,33.9,31151.0,31.0772,31.1047,31.0496,31.0955,31151.0
2018-01-10 14:30:00,33.9,33.93,33.88,33.89,30554.0,31.0955,31.123,31.0772,31.0863,30554.0
2018-01-10 14:35:00,33.89,33.9,33.83,33.84,38723.0,31.0863,31.0955,31.0313,31.0405,38723.0
2018-01-10 14:40:00,33.84,33.86,33.82,33.84,30183.0,31.0405,31.0588,31.0221,31.0405,30183.0
2018-01-10 14:45:00,33.83,33.86,33.81,33.84,39768.0,31.0313,31.0588,31.0129,31.0405,39768.0
2018-01-10 14:50:00,33.84,33.84,33.77,33.77,25805.0,31.0405,31.0405,30.9763,30.9763,25805.0
2018-01-10 14:55:00,33.77,33.79,33.74,33.77,27518.0,30.9763,30.9946,30.9487,30.9763,27518.0
2018-01-10 15:00:00,33.77,33.8,33.75,33.76,41806.0,30.9763,31.0038,30.9579,30.9671,41806.0
2018-01-10 15:05:00,33.76,33.78,33.74,33.75,23659.0,30.9671,30.9854,30.9487,30.9579,23659.0
2018-01-10 15:10:00,33.75,33.76,33.69,33.7,48034.0,30.9579,30.9671,30.9029,30.912,48034.0
2018-01-10 15:15:00,33.71,33.71,33.63,33.66,42300.0,30.9212,30.9212,30.8478,30.8754,42300.0
2018-01-10 15:20:00,33.67,33.73,33.66,33.71,33178.0,30.8845,30.9396,30.8754,30.9212,33178.0
2018-01-10 15:25:00,33.7,33.72,33.69,33.7,55404.0,30.912,30.9304,30.9029,30.912,55404.0
2018-01-10 15:30:00,33.69,33.76,33.67,33.73,48553.0,30.9029,30.9671,30.8845,30.9396,48553.0
2018-01-10 15:35:00,33.73,33.74,33.68,33.69,79482.0,30.9396,30.9487,30.8937,30.9029,79482.0
2018-01-10 15:40:00,33.69,33.72,33.66,33.66,67654.0,30.9029,30.9304,30.8754,30.8754,67654.0
2018-01-10 15:45:00,33.66,33.68,33.64,33.66,88283.0,30.8754,30.8937,30.857,30.8754,88283.0
2018-01-10 15:50:00,33.66,33.71,33.65,33.67,110163.0,30.8754,30.9212,30.8662,30.8845,110163.0
2018-01-10 15:55:00,33.68,33.68,33.62,33.65,271750.0,30.8937,30.8937,30.8387,30.8662,271750.0
2018-01-11 09:30:00,33.98,34.12,33.95,34.03,71552.0,31.1689,31.2973,31.1414,31.2147,71552.0
2018-01-11 09:35:00,34.05,34.18,33.99,34.13,44751.0,31.2331,31.3523,31.1781,31.3065,44751.0
2018-01-11 09:40:00,34.13,34.2,34.1,34.19,32824.0,31.3065,31.3707,31.279,31.3615,32824.0
2018-01-11 09:45:00,34.16,34.28,34.14,34.28,42254.0,31.334,31.4441,31.3156,31.4441,42254.0
2018-01-11 09:50:00,34.28,34.36,34.28,34.36,56666.0,31.4441,31.5174,31.4441,31.5174,56666.0
2018-01-11 09:55:00,34.37,34.4,34.33,34.34,92660.0,31.5266,31.5541,31.4899,31.4991,92660.0
2018-01-11 10:00:00,34.34,34.34,34.25,34.26,54547.0,31.4991,31.4991,31.4165,31.4257,54547.0
2018-01-11 10:05:00,34.25,34.26,34.21,34.21,27968.0,31.4165,31.4257,31.3799,31.3799,27968.0
2018-01-11 10:10:00,34.2,34.25,34.17,34.22,200964.0,31.3707,31.4165,31.3432,31.389,200964.0
2018-01-11 10:15:00,34.23,34.27,34.2,34.26,33435.0,31.3982,31.4349,31.3707,31.4257,33435.0
2018-01-11 10:20:00,34.25,34.37,34.23,34.36,101400.0,31.4165,31.5266,31.3982,31.5174,101400.0
2018-01-11 10:25:00,34.36,34.38,34.28,34.28,46017.0,31.5174,31.5358,31.4441,31.4441,46017.0
2018-01-11 10:30:00,34.27,34.34,34.27,34.27,35594.0,31.4349,31.4991,31.4349,31.4349,35594.0
2018-01-11 10:35:00,34.25,34.26,34.16,34.18,37933.0,31.4165,31.4257,31.334,31.3523,37933.0
2018-01-11 10:40:00,34.18,34.28,34.14,34.27,82547.0,31.3523,31.4441,31.3156,31.4349,82547.0
2018-01-11 10:45:00,34.27,34.28,34.2,34.23,27796.0,31.4349,31.4441,31.3707,31.3982,27796.0
2018-01-11 10:50:00,34.23,34.31,34.22,34.28,65204.0,31.3982,31.4716,31.389,31.4441,65204.0
2018-01-11 10:55:00,34.27,34.33,34.25,34.33,78109.0,31.4349,31.4899,31.4165,31.4899,78109.0
2018-01-11 11:00:00,34.32,34.45,34.32,34.39,42071.0,31.4808,31.6,31.4808,31.545,42071.0
2018-01-11 11:05:00,34.39,34.4,34.34,34.39,31992.0,31.545,31.5541,31.4991,31.545,31992.0
2018-01-11 11:10:00,34.39,34.4,34.3,34.3,32932.0,31.545,31.5541,31.4624,31.4624,32932.0
2018-01-11 11:15:00,34.29,34.31,34.28,34.3,47960.0,31.4532,31.4716,31.4441,31.4624,47960.0
2018-01-11 11:20:00,34.3,34.34,34.28,34.33,36424.0,31.4624,31.4991,31.4441,31.4899,36424.0
2018-01-11 11:25:00,34.34,34.34,34.28,34.29,31170.0,31.4991,31.4991,31.4441,31.4532,31170.0
2018-01-11 11:30:00,34.29,34.29,34.22,34.23,29572.0,31.4532,31.4532,31.389,31.3982,29572.0
2018-01-11 11:35:00,34.23,34.24,34.18,34.19,23837.0,31.3982,31.4074,31.3523,31.3615,23837.0
2018-01-11 11:40:00,34.19,34.26,34.18,34.26,79420.0,31.3615,31.4257,31.3523,31.4257,79420.0
2018-01-11 11:45:00,34.26,34.27,34.24,34.26,42368.0,31.4257,31.4349,31.4074,31.4257,42368.0
2018-01-11 11:50:00,34.25,34.3,34.24,34.29,21180.0,31.4165,31.4624,31.4074,31.4532,21180.0
2018-01-11 11:55:00,34.29,34.29,34.22,34.23,41306.0,31.4532,31.4532,31.389,31.3982,41306.0
2018-01-11 12:00:00,34.23,34.24,34.2,34.23,44988.0,31.3982,31.4074,31.3707,31.3982,44988.0
2018-01-11 12:05:00,34.23,34.26,34.23,34.26,37498.0,31.3982,31.4257,31.3982,31.4257,37498.0
2018-01-11 12:10:00,34.25,34.26,34.21,34.26,32504.0,31.4165,31.4257,31.3799,31.4257,32504.0
2018-01-11 12:15:00,34.26,34.27,34.23,34.23,13696.0,31.4257,31.4349,31.3982,31.3982,13696.0
2018-01-11 12:20:00,34.23,34.23,34.16,34.2,64008.0,31.3982,31.3982,31.334,31.3707,64008.0
2018-01-11 12:25:00,34.2,34.24,34.15,34.22,71975.0,31.3707,31.4074,31.3248,31.389,71975.0
2018-01-11 12:30:00,34.22,34.31,34.21,34.3,26195.0,31.389,31.4716,31.3799,31.4624,26195.0
2018-01-11 12:35:00,34.32,34.34,34.27,34.34,27606.0,31.4808,31.4991,31.4349,31.4991,27606.0
2018-01-11 12:40:00,34.34,34.34,34.28,34.29,28759.0,31.4991,31.4991,31.4441,31.4532,28759.0
2018-01-11 12:45:00,34.28,34.32,34.27,34.27,39462.0,31.4441,31.4808,31.4349,31.4349,39462.0
2018-01-11 12:50:00,34.27,34.3,34.26,34.3,23822.0,31.4349,31.4624,31.4257,31.4624,23822.0
2018-01-11 12:55:00,34.3,34.34,34.29,34.34,49753.0,31.4624,31.4991,31.4532,31.4991,49753.0
2018-01-11 13:00:00,34.34,34.37,34.33,34.36,49068.0,31.4991,31.5266,31.4899,31.5174,49068.0
2018-01-11 13:05:00,34.35,34.43,34.35,34.41,70642.0,31.5083,31.5817,31.5083,31.5633,70642.0
2018-01-11 13:10:00,34.42,34.42,34.38,34.41,28996.0,31.5725,31.5725,31.5358,31.5633,28996.0
2018-01-11 13:15:00,34.42,34.42,34.35,34.37,30588.0,31.5725,31.5725,31.5083,31.5266,30588.0
2018-01-11 13:20:00,34.37,34.38,34.32,34.37,29268.0,31.5266,31.5358,31.4808,31.5266,29268.0
2018-01-11 13:25:00,34.37,34.38,34.33,34.34,17170.0,31.5266,31.5358,31.4899,31.4991,17170.0
2018-01-11 13:30:00,34.34,34.35,34.31,34.34,21048.0,31.4991,31.5083,31.4716,31.4991,21048.0
2018-01-11 13:35:00,34.35,34.4,34.35,34.4,15726.0,31.5083,31.5541,31.5083,31.5541,15726.0
2018-01-11 13:40:00,34.4,34.42,34.39,34.41,10812.0,31.5541,31.5725,31.545,31.5633,10812.0
2018-01-11 13:45:00,34.41,34.43,34.39,34.43,26353.0,31.5633,31.5817,31.545,31.5817,26353.0
2018-01-11 13:50:00,34.42,34.43,34.39,34.39,39881.0,31.5725,31.5817,31.545,31.545,39881.0
2018-01-11 13:55:00,34.4,34.44,34.39,34.43,25945.0,31.5541,31.5908,31.545,31.5817,25945.0
2018-01-11 14:00:00,34.44,34.46,34.43,34.45,50184.0,31.5908,31.6092,31.5817,31.6,50184.0
2018-01-11 14:05:00,34.45,34.47,34.44,34.47,82419.0,31.6,31.6183,31.5908,31.6183,82419.0
2018-01-11 14:10:00,34.47,34.47,34.44,34.45,41336.0,31.6183,31.6183,31.5908,31.6,41336.0
2018-01-11 14:15:00,34.46,34.51,34.45,34.48,29210.0,31.6092,31.655,31.6,31.6275,29210.0
2018-01-11 14:20:00,34.48,34.52,34.47,34.51,23520.0,31.6275,31.6642,31.6183,31.655,23520.0
2018-01-11 14:25:00,34.51,34.52,34.49,34.5,15813.0,31.655,31.6642,31.6367,31.6459,15813.0
2018-01-11 14:30:00,34.5,34.51,34.45,34.46,15504.0,31.6459,31.655,31.6,31.6092,15504.0
2018-01-11 14:35:00,34.46,34.47,34.43,34.44,14651.0,31.6092,31.6183,31.5817,31.5908,14651.0
2018-01-11 14:40:00,34.43,34.44,34.4,34.43,23848.0,31.5817,31.5908,31.5541,31.5817,23848.0
2018-01-11 14:45:00,34.42,34.44,34.4,34.43,24650.0,31.5725,31.5908,31.5541,31.5817,24650.0
2018-01-11 14:50:00,34.43,34.44,34.42,34.42,13429.0,31.5817,31.5908,31.5725,31.5725,13429.0
2018-01-11 14:55:00,34.43,34.44,34.41,34.43,16064.0,31.5817,31.5908,31.5633,31.5817,16064.0
2018-01-11 15:00:00,34.43,34.47,34.41,34.47,13122.0,31.5817,31.6183,31.5633,31.6183,13122.0
2018-01-11 15:05:00,34.47,34.5,34.45,34.45,21745.0,31.6183,31.6459,31.6,31.6,21745.0
2018-01-11 15:10:00,34.46,34.48,34.45,34.48,16538.0,31.6092,31.6275,31.6,31.6275,16538.0
2018-01-11 15:15:00,34.48,34.5,34.47,34.47,21867.0,31.6275,31.6459,31.6183,31.6183,21867.0
2018-01-11 15:20:00,34.47,34.49,34.46,34.47,37140.0,31.6183,31.6367,31.6092,31.6183,37140.0
2018-01-11 15:25:00,34.47,34.51,34.46,34.48,152556.0,31.6183,31.655,31.6092,31.6275,152556.0
2018-01-11 15:30:00,34.48,34.49,34.37,34.41,53931.0,31.6275,31.6367,31.5266,31.5633,53931.0
2018-01-11 15:35:00,34.41,34.43,34.39,34.41,27399.0,31.5633,31.5817,31.545,31.5633,27399.0
2018-01-11 15:40:00,34.42,34.44,34.39,34.43,32061.0,31.5725,31.5908,31.545,31.5817,32061.0
2018-01-11 15:45:00,34.42,34.43,34.39,34.42,38514.0,31.5725,31.5817,31.545,31.5725,38514.0
2018-01-11 15:50:00,34.42,34.5,34.41,34.5,69763.0,31.5725,31.6459,31.5633,31.6459,69763.0
2018-01-11 15:55:00,34.49,34.54,34.47,34.53,344834.0,31.6367,31.6826,31.6183,31.6734,344834.0
2018-01-12 09:30:00,34.6,34.6,34.37,34.37,63011.0,31.7376,31.7376,31.5266,31.5266,63011.0
2018-01-12 09:35:00,34.39,34.44,34.23,34.29,22270.0,31.545,31.5908,31.3982,31.4532,22270.0
2018-01-12 09:40:00,34.3,34.34,34.23,34.3,39325.0,31.4624,31.4991,31.3982,31.4624,39325.0
2018-01-12 09:45:00,34.3,34.37,34.25,34.33,62060.0,31.4624,31.5266,31.4165,31.4899,62060.0
2018-01-12 09:50:00,34.34,34.44,34.34,34.44,26255.0,31.4991,31.5908,31.4991,31.5908,26255.0
2018-01-12 09:55:00,34.44,34.46,34.39,34.45,15147.0,31.5908,31.6092,31.545,31.6,15147.0
2018-01-12 10:00:00,34.44,34.5,34.41,34.47,28574.0,31.5908,31.6459,31.5633,31.6183,28574.0
2018-01-12 10:05:00,34.46,34.47,34.35,34.36,110550.0,31.6092,31.6183,31.5083,31.5174,110550.0
2018-01-12 10:10:00,34.36,34.44,34.35,34.41,19349.0,31.5174,31.5908,31.5083,31.5633,19349.0
2018-01-12 10:15:00,34.41,34.42,34.38,34.41,19577.0,31.5633,31.5725,31.5358,31.5633,19577.0
2018-01-12 10:20:00,34.42,34.45,34.36,34.4,67196.0,31.5725,31.6,31.5174,31.5541,67196.0
2018-01-12 10:25:00,34.4,34.43,34.39,34.42,26308.0,31.5541,31.5817,31.545,31.5725,26308.0
2018-01-12 10:30:00,34.42,34.43,34.41,34.42,17104.0,31.5725,31.5817,31.5633,31.5725,17104.0
2018-01-12 10:35:00,34.42,34.45,34.4,34.45,139399.0,31.5725,31.6,31.5541,31.6,139399.0
2018-01-12 10:40:00,34.45,34.52,34.44,34.51,22122.0,31.6,31.6642,31.5908,31.655,22122.0
2018-01-12 10:45:00,34.51,34.55,34.49,34.54,19072.0,31.655,31.6917,31.6367,31.6826,19072.0
2018-01-12 10:50:00,34.54,34.6,34.54,34.58,21932.0,31.6826,31.7376,31.6826,31.7192,21932.0
2018-01-12 10:55:00,34.58,34.6,34.54,34.55,15529.0,31.7192,31.7376,31.6826,31.6917,15529.0
2018-01-12 11:00:00,34.55,34.56,34.52,34.54,25267.0,31.6917,31.7009,31.6642,31.6826,25267.0
2018-01-12 11:05:00,34.54,34.55,34.52,34.54,13478.0,31.6826,31.6917,31.6642,31.6826,13478.0
2018-01-12 11:10:00,34.54,34.54,34.46,34.46,14664.0,31.6826,31.6826,31.6092,31.6092,14664.0
2018-01-12 11:15:00,34.47,34.49,34.45,34.49,12664.0,31.6183,31.6367,31.6,31.6367,12664.0
2018-01-12 11:20:00,34.48,34.49,34.46,34.46,11637.0,31.6275,31.6367,31.6092,31.6092,11637.0
2018-01-12 11:25:00,34.45,34.47,34.43,34.46,9276.0,31.6,31.6183,31.5817,31.6092,9276.0
2018-01-12 11:30:00,34.47,34.52,34.46,34.52,11212.0,31.6183,31.6642,31.6092,31.6642,11212.0
2018-01-12 11:35:00,34.51,34.52,34.48,34.51,11526.0,31.655,31.6642,31.6275,31.655,11526.0
2018-01-12 11:40:00,34.51,34.51,34.49,34.49,5206.0,31.655,31.655,31.6367,31.6367,5206.0
2018-01-12 11:45:00,34.5,34.5,34.48,34.49,11216.0,31.6459,31.6459,31.6275,31.6367,11216.0
2018-01-12 11:50:00,34.5,34.5,34.47,34.47,19688.0,31.6459,31.6459,31.6183,31.6183,19688.0
2018-01-12 11:55:00,34.48,34.49,34.47,34.48,12404.0,31.6275,31.6367,31.6183,31.6275,12404.0
2018-01-12 12:00:00,34.48,34.51,34.47,34.47,21171.0,31.6275,31.655,31.6183,31.6183,21171.0
2018-01-12 12:05:00,34.48,34.48,34.45,34.45,8318.0,31.6275,31.6275,31.6,31.6,8318.0
2018-01-12 12:10:00,34.46,34.49,34.45,34.47,16970.0,31.6092,31.6367,31.6,31.6183,16970.0
2018-01-12 12:15:00,34.47,34.49,34.46,34.48,7868.0,31.6183,31.6367,31.6092,31.6275,7868.0
2018-01-12 12:20:00,34.48,34.48,34.46,34.48,6779.0,31.6275,31.6275,31.6092,31.6275,6779.0
2018-01-12 12:25:00,34.48,34.49,34.45,34.45,11868.0,31.6275,31.6367,31.6,31.6,11868.0
2018-01-12 12:30:00,34.45,34.46,34.41,34.41,10573.0,31.6,31.6092,31.5633,31.5633,10573.0
2018-01-12 12:35:00,34.41,34.43,34.4,34.41,15510.0,31.5633,31.5817,31.5541,31.5633,15510.0
2018-01-12 12:40:00,34.41,34.44,34.41,34.43,8734.0,31.5633,31.5908,31.5633,31.5817,8734.0
2018-01-12 12:45:00,34.44,34.44,34.41,34.41,4385.0,31.5908,31.5908,31.5633,31.5633,4385.0
2018-01-12 12:50:00,34.41,34.42,34.39,34.41,5525.0,31.5633,31.5725,31.545,31.5633,5525.0
2018-01-12 12:55:00,34.42,34.44,34.42,34.44,12219.0,31.5725,31.5908,31.5725,31.5908,12219.0
2018-01-12 13:00:00,34.43,34.43,34.4,34.41,9788.0,31.5817,31.5817,31.5541,31.5633,9788.0
2018-01-12 13:05:00,34.4,34.4,34.38,34.38,11129.0,31.5541,31.5541,31.5358,31.5358,11129.0
2018-01-12 13:10:00,34.39,34.39,34.36,34.37,3856.0,31.545,31.545,31.5174,31.5266,3856.0
2018-01-12 13:15:00,34.36,34.38,34.35,34.38,10885.0,31.5174,31.5358,31.5083,31.5358,10885.0
2018-01-12 13:20:00,34.38,34.38,34.35,34.36,10046.0,31.5358,31.5358,31.5083,31.5174,10046.0
2018-01-12 13:25:00,34.36,34.37,34.35,34.37,13806.0,31.5174,31.5266,31.5083,31.5266,13806.0
2018-01-12 13:30:00,34.37,34.42,34.37,34.41,11229.0,31.5266,31.5725,31.5266,31.5633,11229.0
2018-01-12 13:35:00,34.41,34.42,34.39,34.4,10233.0,31.5633,31.5725,31.545,31.5541,10233.0
2018-01-12 13:40:00,34.4,34.43,34.39,34.41,14858.0,31.5541,31.5817,31.545,31.5633,14858.0
2018-01-12 13:45:00,34.41,34.44,34.41,34.44,8795.0,31.5633,31.5908,31.5633,31.5908,8795.0
2018-01-12 13:50:00,34.44,34.46,34.41,34.41,11370.0,31.5908,31.6092,31.5633,31.5633,11370.0
2018-01-12 13:55:00,34.41,34.42,34.39,34.39,13827.0,31.5633,31.5725,31.545,31.545,13827.0
2018-01-12 14:00:00,34.4,34.43,34.39,34.41,18201.0,31.5541,31.5817,31.545,31.5633,18201.0
2018-01-12 14:05:00,34.41,34.41,34.38,34.39,15902.0,31.5633,31.5633,31.5358,31.545,15902.0
2018-01-12 14:10:00,34.39,34.43,34.38,34.43,14531.0,31.545,31.5817,31.5358,31.5817,14531.0
2018-01-12 14:15:00,34.43,34.48,34.41,34.44,25871.0,31.5817,31.6275,31.5633,31.5908,25871.0
2018-01-12 14:20:00,34.44,34.46,34.44,34.45,7121.0,31.5908,31.6092,31.5908,31.6,7121.0
2018-01-12 14:25:00,34.46,34.47,34.42,34.42,19682.0,31.6092,31.6183,31.5725,31.5725,19682.0
2018-01-12 14:30:00,34.43,34.44,34.4,34.4,14901.0,31.5817,31.5908,31.5541,31.5541,14901.0
2018-01-12 14:35:00,34.4,34.44,34.4,34.44,18851.0,31.5541,31.5908,31.5541,31.5908,18851.0
2018-01-12 14:40:00,34.43,34.43,34.41,34.42,19686.0,31.5817,31.5817,31.5633,31.5725,19686.0
2018-01-12 14:45:00,34.41,34.42,34.35,34.39,30259.0,31.5633,31.5725,31.5083,31.545,30259.0
2018-01-12 14:50:00,34.39,34.4,34.37,34.4,21352.0,31.545,31.5541,31.5266,31.5541,21352.0
2018-01-12 14:55:00,34.4,34.42,34.38,34.4,20361.0,31.5541,31.5725,31.5358,31.5541,20361.0
2018-01-12 15:00:00,34.4,34.44,34.4,34.44,27132.0,31.5541,31.5908,31.5541,31.5908,27132.0
2018-01-12 15:05:00,34.44,34.44,34.42,34.43,18261.0,31.5908,31.5908,31.5725,31.5817,18261.0
2018-01-12 15:10:00,34.42,34.43,34.35,34.37,28622.0,31.5725,31.5817,31.5083,31.5266,28622.0
2018-01-12 15:15:00,34.37,34.39,34.36,34.36,24534.0,31.5266,31.545,31.5174,31.5174,24534.0
2018-01-12 15:20:00,34.35,34.4,34.35,34.39,20070.0,31.5083,31.5541,31.5083,31.545,20070.0
2018-01-12 15:25:00,34.38,34.4,34.37,34.37,20010.0,31.5358,31.5541,31.5266,31.5266,20010.0
2018-01-12 15:30:00,34.36,34.42,34.36,34.39,26363.0,31.5174,31.5725,31.5174,31.545,26363.0
2018-01-12 15:35:00,34.4,34.42,34.39,34.41,16350.0,31.5541,31.5725,31.545,31.5633,16350.0
2018-01-12 15:40:00,34.42,34.49,34.41,34.45,85631.0,31.5725,31.6367,31.5633,31.6,85631.0
2018-01-12 15:45:00,34.46,34.51,34.46,34.48,58381.0,31.6092,31.655,31.6092,31.6275,58381.0
2018-01-12 15:50:00,34.49,34.53,34.47,34.49,75492.0,31.6367,31.6734,31.6183,31.6367,75492.0
2018-01-12 15:55:00,34.49,34.5,34.46,34.49,141779.0,31.6367,31.6459,31.6092,31.6367,141779.0
2018-01-16 09:30:00,34.6,34.71,34.51,34.56,91736.0,31.7376,31.8385,31.655,31.7009,91736.0
2018-01-16 09:35:00,34.54,34.55,34.47,34.54,43331.0,31.6826,31.6917,31.6183,31.6826,43331.0
2018-01-16 09:40:00,34.53,34.55,34.42,34.44,30038.0,31.6734,31.6917,31.5725,31.5908,30038.0
2018-01-16 09:45:00,34.44,34.45,34.37,34.39,41573.0,31.5908,31.6,31.5266,31.545,41573.0
2018-01-16 09:50:00,34.39,34.39,34.29,34.32,32662.0,31.545,31.545,31.4532,31.4808,32662.0
2018-01-16 09:55:00,34.32,34.4,34.31,34.37,16579.0,31.4808,31.5541,31.4716,31.5266,16579.0
2018-01-16 10:00:00,34.36,34.39,34.29,34.33,20982.0,31.5174,31.545,31.4532,31.4899,20982.0
2018-01-16 10:05:00,34.32,34.34,34.26,34.28,42713.0,31.4808,31.4991,31.4257,31.4441,42713.0
2018-01-16 10:10:00,34.27,34.29,34.21,34.23,20974.0,31.4349,31.4532,31.3799,31.3982,20974.0
2018-01-16 10:15:00,34.23,34.24,34.21,34.22,13265.0,31.3982,31.4074,31.3799,31.389,13265.0
2018-01-16 10:20:00,34.23,34.23,34.17,34.22,18121.0,31.3982,31.3982,31.3432,31.389,18121.0
2018-01-16 10:25:00,34.22,34.27,34.21,34.27,9784.0,31.389,31.4349,31.3799,31.4349,9784.0
2018-01-16 10:30:00,34.27,34.29,34.22,34.23,19295.0,31.4349,31.4532,31.389,31.3982,19295.0
2018-01-16 10:35:00,34.22,34.23,34.15,34.22,20971.0,31.389,31.3982,31.3248,31.389,20971.0
2018-01-16 10:40:00,34.23,34.27,34.22,34.26,9830.0,31.3982,31.4349,31.389,31.4257,9830.0
2018-01-16 10:45:00,34.27,34.28,34.23,34.23,13588.0,31.4349,31.4441,31.3982,31.3982,13588.0
2018-01-16 10:50:00,34.24,34.3,34.23,34.29,22371.0,31.4074,31.4624,31.3982,31.4532,22371.0
2018-01-16 10:55:00,34.29,34.32,34.27,34.32,27439.0,31.4532,31.4808,31.4349,31.4808,27439.0
2018-01-16 11:00:00,34.32,34.39,34.31,34.38,55083.0,31.4808,31.545,31.4716,31.5358,55083.0
2018-01-16 11:05:00,34.39,34.41,34.34,34.34,41292.0,31.545,31.5633,31.4991,31.4991,41292.0
2018-01-16 11:10:00,34.35,34.41,34.35,34.37,45095.0,31.5083,31.5633,31.5083,31.5266,45095.0
2018-01-16 11:15:00,34.36,34.43,34.35,34.41,36525.0,31.5174,31.5817,31.5083,31.5633,36525.0
2018-01-16 11:20:00,34.41,34.47,34.4,34.46,30450.0,31.5633,31.6183,31.5541,31.6092,30450.0
2018-01-16 11:25:00,34.47,34.51,34.45,34.51,31758.0,31.6183,31.655,31.6,31.655,31758.0
2018-01-16 11:30:00,34.51,34.58,34.5,34.57,42390.0,31.655,31.7192,31.6459,31.7101,42390.0
2018-01-16 11:35:00,34.58,34.58,34.52,34.53,40124.0,31.7192,31.7192,31.6642,31.6734,40124.0
2018-01-16 11:40:00,34.53,34.53,34.42,34.43,43231.0,31.6734,31.6734,31.5725,31.5817,43231.0
2018-01-16 11:45:00,34.43,34.5,34.39,34.5,38937.0,31.5817,31.6459,31.545,31.6459,38937.0
2018-01-16 11:50:00,34.49,34.49,34.41,34.43,47037.0,31.6367,31.6367,31.5633,31.5817,47037.0
2018-01-16 11:55:00,34.43,34.46,34.42,34.42,24213.0,31.5817,31.6092,31.5725,31.5725,24213.0
2018-01-16 12:00:00,34.41,34.43,34.39,34.41,15079.0,31.5633,31.5817,31.545,31.5633,15079.0
2018-01-16 12:05:00,34.42,34.43,34.39,34.41,8774.0,31.5725,31.5817,31.545,31.5633,8774.0
2018-01-16 12:10:00,34.41,34.45,34.4,34.44,17569.0,31.5633,31.6,31.5541,31.5908,17569.0
2018-01-16 12:15:00,34.44,34.47,34.42,34.44,13820.0,31.5908,31.6183,31.5725,31.5908,13820.0
2018-01-16 12:20:00,34.43,34.43,34.36,34.38,14582.0,31.5817,31.5817,31.5174,31.5358,14582.0
2018-01-16 12:25:00,34.38,34.38,34.34,34.37,16252.0,31.5358,31.5358,31.4991,31.5266,16252.0
2018-01-16 12:30:00,34.37,34.4,34.36,34.37,16669.0,31.5266,31.5541,31.5174,31.5266,16669.0
2018-01-16 12:35:00,34.38,34.39,34.38,34.38,12114.0,31.5358,31.545,31.5358,31.5358,12114.0
2018-01-16 12:40:00,34.39,34.41,34.37,34.39,11177.0,31.545,31.5633,31.5266,31.545,11177.0
2018-01-16 12:45:00,34.37,34.37,34.34,34.36,11406.0,31.5266,31.5266,31.4991,31.5174,11406.0
2018-01-16 12:50:00,34.35,34.37,34.32,34.32,19253.0,31.5083,31.5266,31.4808,31.4808,19253.0
2018-01-16 12:55:00,34.32,34.36,34.32,34.32,12206.0,31.4808,31.5174,31.4808,31.4808,12206.0
2018-01-16 13:00:00,34.33,34.35,34.29,34.3,13355.0,31.4899,31.5083,31.4532,31.4624,13355.0
2018-01-16 13:05:00,34.3,34.3,34.26,34.3,10091.0,31.4624,31.4624,31.4257,31.4624,10091.0
2018-01-16 13:10:00,34.29,34.35,34.29,34.35,10840.0,31.4532,31.5083,31.4532,31.5083,10840.0
2018-01-16 13:15:00,34.34,34.36,34.33,34.33,7707.0,31.4991,31.5174,31.4899,31.4899,7707.0
2018-01-16 13:20:00,34.34,34.34,34.27,34.27,13075.0,31.4991,31.4991,31.4349,31.4349,13075.0
2018-01-16 13:25:00,34.28,34.32,34.27,34.3,35702.0,31.4441,31.4808,31.4349,31.4624,35702.0
2018-01-16 13:30:00,34.3,34.31,34.27,34.28,10216.0,31.4624,31.4716,31.4349,31.4441,10216.0
2018-01-16 13:35:00,34.27,34.28,34.23,34.25,19920.0,31.4349,31.4441,31.3982,31.4165,19920.0
2018-01-16 13:40:00,34.24,34.25,34.2,34.21,23585.0,31.4074,31.4165,31.3707,31.3799,23585.0
2018-01-16 13:45:00,34.2,34.25,34.2,34.2,14872.0,31.3707,31.4165,31.3707,31.3707,14872.0
2018-01-16 13:50:00,34.2,34.2,34.09,34.1,26105.0,31.3707,31.3707,31.2698,31.279,26105.0
2018-01-16 13:55:00,34.09,34.16,34.07,34.16,18770.0,31.2698,31.334,31.2514,31.334,18770.0
2018-01-16 14:00:00,34.17,34.17,34.08,34.09,14221.0,31.3432,31.3432,31.2606,31.2698,14221.0
2018-01-16 14:05:00,34.09,34.15,34.06,34.11,15768.0,31.2698,31.3248,31.2423,31.2881,15768.0
2018-01-16 14:10:00,34.13,34.13,34.09,34.09,18176.0,31.3065,31.3065,31.2698,31.2698,18176.0
2018-01-16 14:15:00,34.09,34.1,34.01,34.03,24595.0,31.2698,31.279,31.1964,31.2147,24595.0
2018-01-16 14:20:00,34.02,34.04,33.97,33.99,15497.0,31.2056,31.2239,31.1597,31.1781,15497.0
2018-01-16 14:25:00,34.0,34.04,33.99,34.0,16124.0,31.1872,31.2239,31.1781,31.1872,16124.0
2018-01-16 14:30:00,34.01,34.07,34.01,34.03,15273.0,31.1964,31.2514,31.1964,31.2147,15273.0
2018-01-16 14:35:00,34.02,34.04,33.98,33.98,14740.0,31.2056,31.2239,31.1689,31.1689,14740.0
2018-01-16 14:40:00,33.98,33.98,33.9,33.91,18534.0,31.1689,31.1689,31.0955,31.1047,18534.0
2018-01-16 14:45:00,33.91,33.93,33.86,33.91,52166.0,31.1047,31.123,31.0588,31.1047,52166.0
2018-01-16 14:50:00,33.91,33.94,33.9,33.93,10980.0,31.1047,31.1322,31.0955,31.123,10980.0
2018-01-16 14:55:00,33.93,33.96,33.92,33.93,18909.0,31.123,31.1505,31.1138,31.123,18909.0
2018-01-16 15:00:00,33.93,33.98,33.93,33.98,19010.0,31.123,31.1689,31.123,31.1689,19010.0
2018-01-16 15:05:00,33.99,34.01,33.95,34.01,27036.0,31.1781,31.1964,31.1414,31.1964,27036.0
2018-01-16 15:10:00,34.01,34.01,33.84,33.84,88649.0,31.1964,31.1964,31.0405,31.0405,88649.0
2018-01-16 15:15:00,33.84,33.88,33.83,33.88,29170.0,31.0405,31.0772,31.0313,31.0772,29170.0
2018-01-16 15:20:00,33.88,33.92,33.87,33.9,24166.0,31.0772,31.1138,31.068,31.0955,24166.0
2018-01-16 15:25:00,33.89,33.96,33.88,33.94,28320.0,31.0863,31.1505,31.0772,31.1322,28320.0
2018-01-16 15:30:00,33.94,33.94,33.89,33.9,37791.0,31.1322,31.1322,31.0863,31.0955,37791.0
2018-01-16 15:35:00,33.9,33.93,33.89,33.9,35867.0,31.0955,31.123,31.0863,31.0955,35867.0
2018-01-16 15:40:00,33.9,33.9,33.83,33.87,64411.0,31.0955,31.0955,31.0313,31.068,64411.0
2018-01-16 15:45:00,33.87,33.88,33.8,33.82,141460.0,31.068,31.0772,31.0038,31.0221,141460.0
2018-01-16 15:50:00,33.82,33.82,33.75,33.76,96101.0,31.0221,31.0221,30.9579,30.9671,96101.0
2018-01-16 15:55:00,33.76,33.79,33.74,33.76,296156.0,30.9671,30.9946,30.9487,30.9671,296156.0
2018-01-17 09:30:00,34.05,34.13,33.96,34.03,55772.0,31.2331,31.3065,31.1505,31.2147,55772.0
2018-01-17 09:35:00,34.04,34.18,34.04,34.11,41711.0,31.2239,31.3523,31.2239,31.2881,41711.0
2018-01-17 09:40:00,34.12,34.18,34.03,34.17,35045.0,31.2973,31.3523,31.2147,31.3432,35045.0
2018-01-17 09:45:00,34.16,34.17,34.02,34.06,19179.0,31.334,31.3432,31.2056,31.2423,19179.0
2018-01-17 09:50:00,34.07,34.07,33.96,33.97,15348.0,31.2514,31.2514,31.1505,31.1597,15348.0
2018-01-17 09:55:00,33.97,33.97,33.87,33.88,17193.0,31.1597,31.1597,31.068,31.0772,17193.0
2018-01-17 10:00:00,33.88,33.98,33.86,33.97,31259.0,31.0772,31.1689,31.0588,31.1597,31259.0
2018-01-17 10:05:00,33.98,34.04,33.96,34.03,18271.0,31.1689,31.2239,31.1505,31.2147,18271.0
2018-01-17 10:10:00,34.04,34.05,34.01,34.05,16780.0,31.2239,31.2331,31.1964,31.2331,16780.0
2018-01-17 10:15:00,34.04,34.04,33.93,33.94,21834.0,31.2239,31.2239,31.123,31.1322,21834.0
2018-01-17 10:20:00,33.95,33.97,33.91,33.95,22888.0,31.1414,31.1597,31.1047,31.1414,22888.0
2018-01-17 10:25:00,33.95,34.01,33.94,34.01,27391.0,31.1414,31.1964,31.1322,31.1964,27391.0
2018-01-17 10:30:00,34.0,34.04,33.96,34.04,22006.0,31.1872,31.2239,31.1505,31.2239,22006.0
2018-01-17 10:35:00,34.04,34.07,34.04,34.06,13837.0,31.2239,31.2514,31.2239,31.2423,13837.0
2018-01-17 10:40:00,34.05,34.05,33.99,34.0,21950.0,31.2331,31.2331,31.1781,31.1872,21950.0
2018-01-17 10:45:00,34.0,34.0,33.97,33.98,9702.0,31.1872,31.1872,31.1597,31.1689,9702.0
2018-01-17 10:50:00,33.98,33.98,33.93,33.94,18041.0,31.1689,31.1689,31.123,31.1322,18041.0
2018-01-17 10:55:00,33.95,34.02,33.94,34.01,24350.0,31.1414,31.2056,31.1322,31.1964,24350.0
2018-01-17 11:00:00,34.02,34.02,33.98,33.98,12880.0,31.2056,31.2056,31.1689,31.1689,12880.0
2018-01-17 11:05:00,33.98,34.04,33.96,34.04,18221.0,31.1689,31.2239,31.1505,31.2239,18221.0
2018-01-17 11:10:00,34.05,34.07,34.04,34.06,17963.0,31.2331,31.2514,31.2239,31.2423,17963.0
2018-01-17 11:15:00,34.06,34.1,34.04,34.07,19500.0,31.2423,31.279,31.2239,31.2514,19500.0
2018-01-17 11:20:00,34.08,34.09,34.04,34.05,15537.0,31.2606,31.2698,31.2239,31.2331,15537.0
2018-01-17 11:25:00,34.06,34.06,34.02,34.06,10768.0,31.2423,31.2423,31.2056,31.2423,10768.0
2018-01-17 11:30:00,34.06,34.09,34.04,34.09,14338.0,31.2423,31.2698,31.2239,31.2698,14338.0
2018-01-17 11:35:00,34.1,34.1,34.06,34.06,8952.0,31.279,31.279,31.2423,31.2423,8952.0
2018-01-17 11:40:00,34.06,34.07,34.03,34.06,12301.0,31.2423,31.2514,31.2147,31.2423,12301.0
2018-01-17 11:45:00,34.06,34.06,34.03,34.04,16588.0,31.2423,31.2423,31.2147,31.2239,16588.0
2018-01-17 11:50:00,34.05,34.08,34.04,34.05,17464.0,31.2331,31.2606,31.2239,31.2331,17464.0
2018-01-17 11:55:00,34.05,34.09,34.04,34.09,14359.0,31.2331,31.2698,31.2239,31.2698,14359.0
2018-01-17 12:00:00,34.09,34.15,34.09,34.14,22707.0,31.2698,31.3248,31.2698,31.3156,22707.0
2018-01-17 12:05:00,34.14,34.16,34.13,34.16,10950.0,31.3156,31.334,31.3065,31.334,10950.0
2018-01-17 12:10:00,34.16,34.17,34.13,34.14,10697.0,31.334,31.3432,31.3065,31.3156,10697.0
2018-01-17 12:15:00,34.14,34.19,34.12,34.18,50495.0,31.3156,31.3615,31.2973,31.3523,50495.0
2018-01-17 12:20:00,34.18,34.23,34.17,34.21,14627.0,31.3523,31.3982,31.3432,31.3799,14627.0
2018-01-17 12:25:00,34.22,34.24,34.19,34.21,46580.0,31.389,31.4074,31.3615,31.3799,46580.0
2018-01-17 12:30:00,34.21,34.23,34.21,34.21,27662.0,31.3799,31.3982,31.3799,31.3799,27662.0
2018-01-17 12:35:00,34.21,34.24,34.2,34.24,12329.0,31.3799,31.4074,31.3707,31.4074,12329.0
2018-01-17 12:40:00,34.24,34.24,34.19,34.2,7003.0,31.4074,31.4074,31.3615,31.3707,7003.0
2018-01-17 12:45:00,34.2,34.24,34.18,34.24,12083.0,31.3707,31.4074,31.3523,31.4074,12083.0
2018-01-17 12:50:00,34.23,34.24,34.2,34.23,8748.0,31.3982,31.4074,31.3707,31.3982,8748.0
2018-01-17 12:55:00,34.23,34.25,34.22,34.23,13666.0,31.3982,31.4165,31.389,31.3982,13666.0
2018-01-17 13:00:00,34.24,34.26,34.23,34.23,11620.0,31.4074,31.4257,31.3982,31.3982,11620.0
2018-01-17 13:05:00,34.23,34.24,34.21,34.22,10703.0,31.3982,31.4074,31.3799,31.389,10703.0
2018-01-17 13:10:00,34.21,34.24,34.2,34.24,16217.0,31.3799,31.4074,31.3707,31.4074,16217.0
2018-01-17 13:15:00,34.25,34.25,34.23,34.23,15370.0,31.4165,31.4165,31.3982,31.3982,15370.0
2018-01-17 13:20:00,34.23,34.24,34.2,34.23,7825.0,31.3982,31.4074,31.3707,31.3982,7825.0
2018-01-17 13:25:00,34.23,34.23,34.19,34.2,9302.0,31.3982,31.3982,31.3615,31.3707,9302.0
2018-01-17 13:30:00,34.19,34.22,34.19,34.2,13220.0,31.3615,31.389,31.3615,31.3707,13220.0
2018-01-17 13:35:00,34.2,34.23,34.2,34.23,7736.0,31.3707,31.3982,31.3707,31.3982,7736.0
2018-01-17 13:40:00,34.23,34.24,34.22,34.24,10076.0,31.3982,31.4074,31.389,31.4074,10076.0
2018-01-17 13:45:00,34.25,34.27,34.24,34.27,12987.0,31.4165,31.4349,31.4074,31.4349,12987.0
2018-01-17 13:50:00,34.27,34.29,34.26,34.27,12066.0,31.4349,31.4532,31.4257,31.4349,12066.0
2018-01-17 13:55:00,34.27,34.29,34.26,34.27,12508.0,31.4349,31.4532,31.4257,31.4349,12508.0
2018-01-17 14:00:00,34.27,34.33,34.26,34.33,12540.0,31.4349,31.4899,31.4257,31.4899,12540.0
2018-01-17 14:05:00,34.32,34.35,34.31,34.32,17472.0,31.4808,31.5083,31.4716,31.4808,17472.0
2018-01-17 14:10:00,34.33,34.33,34.31,34.32,11156.0,31.4899,31.4899,31.4716,31.4808,11156.0
2018-01-17 14:15:00,34.32,34.34,34.32,34.34,42246.0,31.4808,31.4991,31.4808,31.4991,42246.0
2018-01-17 14:20:00,34.34,34.34,34.29,34.3,36344.0,31.4991,31.4991,31.4532,31.4624,36344.0
2018-01-17 14:25:00,34.3,34.31,34.25,34.25,12020.0,31.4624,31.4716,31.4165,31.4165,12020.0
2018-01-17 14:30:00,34.25,34.27,34.24,34.24,14817.0,31.4165,31.4349,31.4074,31.4074,14817.0
2018-01-17 14:35:00,34.25,34.27,34.24,34.25,20183.0,31.4165,31.4349,31.4074,31.4165,20183.0
2018-01-17 14:40:00,34.25,34.25,34.21,34.21,14769.0,31.4165,31.4165,31.3799,31.3799,14769.0
2018-01-17 14:45:00,34.22,34.29,34.21,34.29,15736.0,31.389,31.4532,31.3799,31.4532,15736.0
2018-01-17 14:50:00,34.29,34.29,34.25,34.27,51148.0,31.4532,31.4532,31.4165,31.4349,51148.0
2018-01-17 14:55:00,34.28,34.32,34.27,34.31,17486.0,31.4441,31.4808,31.4349,31.4716,17486.0
2018-01-17 15:00:00,34.31,34.36,34.31,34.36,32638.0,31.4716,31.5174,31.4716,31.5174,32638.0
2018-01-17 15:05:00,34.36,34.38,34.35,34.38,21411.0,31.5174,31.5358,31.5083,31.5358,21411.0
2018-01-17 15:10:00,34.38,34.38,34.33,34.34,28145.0,31.5358,31.5358,31.4899,31.4991,28145.0
2018-01-17 15:15:00,34.34,34.43,34.33,34.42,53194.0,31.4991,31.5817,31.4899,31.5725,53194.0
2018-01-17 15:20:00,34.43,34.45,34.39,34.4,84395.0,31.5817,31.6,31.545,31.5541,84395.0
2018-01-17 15:25:00,34.39,34.44,34.38,34.41,49309.0,31.545,31.5908,31.5358,31.5633,49309.0
2018-01-17 15:30:00,34.41,34.41,34.36,34.37,34225.0,31.5633,31.5633,31.5174,31.5266,34225.0
2018-01-17 15:35:00,34.37,34.41,34.35,34.39,28528.0,31.5266,31.5633,31.5083,31.545,28528.0
2018-01-17 15:40:00,34.39,34.41,34.38,34.41,33198.0,31.545,31.5633,31.5358,31.5633,33198.0
2018-01-17 15:45:00,34.41,34.43,34.4,34.43,59067.0,31.5633,31.5817,31.5541,31.5817,59067.0
2018-01-17 15:50:00,34.43,34.45,34.41,34.41,74109.0,31.5817,31.6,31.5633,31.5633,74109.0
2018-01-17 15:55:00,34.41,34.42,34.37,34.41,196978.0,31.5633,31.5725,31.5266,31.5633,196978.0
2018-01-18 09:30:00,34.84,34.93,34.77,34.8,95965.0,31.9577,32.0403,31.8935,31.921,95965.0
2018-01-18 09:35:00,34.78,34.87,34.73,34.8,26767.0,31.9027,31.9853,31.8568,31.921,26767.0
2018-01-18 09:40:00,34.8,34.81,34.67,34.7,54686.0,31.921,31.9302,31.8018,31.8293,54686.0
2018-01-18 09:45:00,34.71,34.72,34.63,34.68,79911.0,31.8385,31.8477,31.7651,31.811,79911.0
2018-01-18 09:50:00,34.67,34.73,34.66,34.67,46000.0,31.8018,31.8568,31.7926,31.8018,46000.0
2018-01-18 09:55:00,34.68,34.79,34.64,34.66,59904.0,31.811,31.9119,31.7743,31.7926,59904.0
2018-01-18 10:00:00,34.65,34.66,34.59,34.62,41805.0,31.7835,31.7926,31.7284,31.7559,41805.0
2018-01-18 10:05:00,34.62,34.69,34.62,34.67,53922.0,31.7559,31.8201,31.7559,31.8018,53922.0
2018-01-18 10:10:00,34.66,34.67,34.63,34.64,27978.0,31.7926,31.8018,31.7651,31.7743,27978.0
2018-01-18 10:15:00,34.65,34.68,34.58,34.6,25885.0,31.7835,31.811,31.7192,31.7376,25885.0
2018-01-18 10:20:00,34.61,34.64,34.52,34.52,77546.0,31.7468,31.7743,31.6642,31.6642,77546.0
2018-01-18 10:25:00,34.53,34.64,34.53,34.63,36001.0,31.6734,31.7743,31.6734,31.7651,36001.0
2018-01-18 10:30:00,34.64,34.67,34.63,34.66,21593.0,31.7743,31.8018,31.7651,31.7926,21593.0
2018-01-18 10:35:00,34.66,34.71,34.65,34.68,33670.0,31.7926,31.8385,31.7835,31.811,33670.0
2018-01-18 10:40:00,34.67,34.69,34.66,34.68,15984.0,31.8018,31.8201,31.7926,31.811,15984.0
2018-01-18 10:45:00,34.68,34.73,34.67,34.7,35305.0,31.811,31.8568,31.8018,31.8293,35305.0
2018-01-18 10:50:00,34.69,34.75,34.67,34.73,25524.0,31.8201,31.8752,31.8018,31.8568,25524.0
2018-01-18 10:55:00,34.73,34.77,34.7,34.7,43726.0,31.8568,31.8935,31.8293,31.8293,43726.0
2018-01-18 11:00:00,34.68,34.75,34.67,34.75,16468.0,31.811,31.8752,31.8018,31.8752,16468.0
2018-01-18 11:05:00,34.74,34.75,34.72,34.75,14979.0,31.866,31.8752,31.8477,31.8752,14979.0
2018-01-18 11:10:00,34.75,34.77,34.73,34.76,12395.0,31.8752,31.8935,31.8568,31.8844,12395.0
2018-01-18 11:15:00,34.75,34.78,34.74,34.77,17458.0,31.8752,31.9027,31.866,31.8935,17458.0
2018-01-18 11:20:00,34.78,34.81,34.72,34.73,55724.0,31.9027,31.9302,31.8477,31.8568,55724.0
2018-01-18 11:25:00,34.73,34.75,34.68,34.69,9975.0,31.8568,31.8752,31.811,31.8201,9975.0
2018-01-18 11:30:00,34.68,34.68,34.6,34.64,18316.0,31.811,31.811,31.7376,31.7743,18316.0
2018-01-18 11:35:00,34.64,34.65,34.58,34.65,11065.0,31.7743,31.7835,31.7192,31.7835,11065.0
2018-01-18 11:40:00,34.64,34.67,34.6,34.66,20607.0,31.7743,31.8018,31.7376,31.7926,20607.0
2018-01-18 11:45:00,34.65,34.71,34.64,34.7,11457.0,31.7835,31.8385,31.7743,31.8293,11457.0
2018-01-18 11:50:00,34.7,34.71,34.66,34.7,10721.0,31.8293,31.8385,31.7926,31.8293,10721.0
2018-01-18 11:55:00,34.71,34.71,34.62,34.63,12631.0,31.8385,31.8385,31.7559,31.7651,12631.0
2018-01-18 12:00:00,34.62,34.65,34.61,34.65,10902.0,31.7559,31.7835,31.7468,31.7835,10902.0
2018-01-18 12:05:00,34.65,34.65,34.61,34.61,3997.0,31.7835,31.7835,31.7468,31.7468,3997.0
2018-01-18 12:10:00,34.61,34.64,34.6,34.63,9656.0,31.7468,31.7743,31.7376,31.7651,9656.0
2018-01-18 12:15:00,34.64,34.65,34.61,34.61,16137.0,31.7743,31.7835,31.7468,31.7468,16137.0
2018-01-18 12:20:00,34.62,34.68,34.61,34.66,45310.0,31.7559,31.811,31.7468,31.7926,45310.0
2018-01-18 12:25:00,34.66,34.66,34.64,34.66,14610.0,31.7926,31.7926,31.7743,31.7926,14610.0
2018-01-18 12:30:00,34.65,34.66,34.58,34.58,42182.0,31.7835,31.7926,31.7192,31.7192,42182.0
2018-01-18 12:35:00,34.59,34.61,34.58,34.6,28725.0,31.7284,31.7468,31.7192,31.7376,28725.0
2018-01-18 12:40:00,34.61,34.63,34.59,34.6,12410.0,31.7468,31.7651,31.7284,31.7376,12410.0
2018-01-18 12:45:00,34.61,34.61,34.56,34.56,15570.0,31.7468,31.7468,31.7009,31.7009,15570.0
2018-01-18 12:50:00,34.56,34.58,34.56,34.57,10289.0,31.7009,31.7192,31.7009,31.7101,10289.0
2018-01-18 12:55:00,34.57,34.58,34.54,34.54,9568.0,31.7101,31.7192,31.6826,31.6826,9568.0
2018-01-18 13:00:00,34.55,34.57,34.51,34.54,25731.0,31.6917,31.7101,31.655,31.6826,25731.0
2018-01-18 13:05:00,34.54,34.58,34.53,34.54,12815.0,31.6826,31.7192,31.6734,31.6826,12815.0
2018-01-18 13:10:00,34.54,34.59,34.53,34.58,8132.0,31.6826,31.7284,31.6734,31.7192,8132.0
2018-01-18 13:15:00,34.57,34.58,34.53,34.53,5644.0,31.7101,31.7192,31.6734,31.6734,5644.0
2018-01-18 13:20:00,34.54,34.54,34.5,34.52,8305.0,31.6826,31.6826,31.6459,31.6642,8305.0
2018-01-18 13:25:00,34.52,34.52,34.49,34.51,16099.0,31.6642,31.6642,31.6367,31.655,16099.0
2018-01-18 13:30:00,34.5,34.54,34.5,34.51,13695.0,31.6459,31.6826,31.6459,31.655,13695.0
2018-01-18 13:35:00,34.51,34.52,34.49,34.5,18156.0,31.655,31.6642,31.6367,31.6459,18156.0
2018-01-18 13:40:00,34.49,34.5,34.47,34.48,8578.0,31.6367,31.6459,31.6183,31.6275,8578.0
2018-01-18 13:45:00,34.47,34.47,34.45,34.45,16263.0,31.6183,31.6183,31.6,31.6,16263.0
2018-01-18 13:50:00,34.44,34.45,34.42,34.44,14713.0,31.5908,31.6,31.5725,31.5908,14713.0
2018-01-18 13:55:00,34.43,34.49,34.41,34.47,18193.0,31.5817,31.6367,31.5633,31.6183,18193.0
2018-01-18 14:00:00,34.47,34.49,34.45,34.46,16701.0,31.6183,31.6367,31.6,31.6092,16701.0
2018-01-18 14:05:00,34.46,34.51,34.45,34.5,22646.0,31.6092,31.655,31.6,31.6459,22646.0
2018-01-18 14:10:00,34.5,34.52,34.49,34.51,23095.0,31.6459,31.6642,31.6367,31.655,23095.0
2018-01-18 14:15:00,34.5,34.54,34.5,34.51,20601.0,31.6459,31.6826,31.6459,31.655,20601.0
2018-01-18 14:20:00,34.5,34.52,34.5,34.51,8733.0,31.6459,31.6642,31.6459,31.655,8733.0
2018-01-18 14:25:00,34.51,34.52,34.5,34.51,17452.0,31.655,31.6642,31.6459,31.655,17452.0
2018-01-18 14:30:00,34.51,34.53,34.5,34.52,22951.0,31.655,31.6734,31.6459,31.6642,22951.0
2018-01-18 14:35:00,34.52,34.54,34.49,34.51,29522.0,31.6642,31.6826,31.6367,31.655,29522.0
2018-01-18 14:40:00,34.51,34.52,34.48,34.48,16131.0,31.655,31.6642,31.6275,31.6275,16131.0
2018-01-18 14:45:00,34.48,34.48,34.41,34.41,24798.0,31.6275,31.6275,31.5633,31.5633,24798.0
2018-01-18 14:50:00,34.42,34.43,34.38,34.42,43591.0,31.5725,31.5817,31.5358,31.5725,43591.0
2018-01-18 14:55:00,34.42,34.42,34.38,34.38,10645.0,31.5725,31.5725,31.5358,31.5358,10645.0
2018-01-18 15:00:00,34.38,34.38,34.31,34.32,42585.0,31.5358,31.5358,31.4716,31.4808,42585.0
2018-01-18 15:05:00,34.32,34.33,34.29,34.32,52347.0,31.4808,31.4899,31.4532,31.4808,52347.0
2018-01-18 15:10:00,34.31,34.36,34.3,34.35,33281.0,31.4716,31.5174,31.4624,31.5083,33281.0
2018-01-18 15:15:00,34.36,34.37,34.35,34.37,48656.0,31.5174,31.5266,31.5083,31.5266,48656.0
2018-01-18 15:20:00,34.37,34.37,34.33,34.34,31304.0,31.5266,31.5266,31.4899,31.4991,31304.0
2018-01-18 15:25:00,34.34,34.34,34.27,34.28,31669.0,31.4991,31.4991,31.4349,31.4441,31669.0
2018-01-18 15:30:00,34.27,34.29,34.2,34.23,82212.0,31.4349,31.4532,31.3707,31.3982,82212.0
2018-01-18 15:35:00,34.23,34.24,34.17,34.19,86798.0,31.3982,31.4074,31.3432,31.3615,86798.0
2018-01-18 15:40:00,34.19,34.21,34.18,34.21,52756.0,31.3615,31.3799,31.3523,31.3799,52756.0
2018-01-18 15:45:00,34.2,34.2,34.1,34.13,122432.0,31.3707,31.3707,31.279,31.3065,122432.0
2018-01-18 15:50:00,34.13,34.15,34.11,34.12,95445.0,31.3065,31.3248,31.2881,31.2973,95445.0
2018-01-18 15:55:00,34.13,34.17,34.12,34.15,268446.0,31.3065,31.3432,31.2973,31.3248,268446.0
2018-01-19 09:30:00,34.35,34.39,34.26,34.3,178684.0,31.5083,31.545,31.4257,31.4624,178684.0
2018-01-19 09:35:00,34.3,34.34,34.24,34.33,12164.0,31.4624,31.4991,31.4074,31.4899,12164.0
2018-01-19 09:40:00,34.34,34.39,34.32,34.38,27126.0,31.4991,31.545,31.4808,31.5358,27126.0
2018-01-19 09:45:00,34.38,34.4,34.34,34.38,9523.0,31.5358,31.5541,31.4991,31.5358,9523.0
2018-01-19 09:50:00,34.37,34.39,34.25,34.25,87975.0,31.5266,31.545,31.4165,31.4165,87975.0
2018-01-19 09:55:00,34.26,34.3,34.22,34.26,20910.0,31.4257,31.4624,31.389,31.4257,20910.0
2018-01-19 10:00:00,34.25,34.31,34.18,34.18,36721.0,31.4165,31.4716,31.3523,31.3523,36721.0
2018-01-19 10:05:00,34.19,34.27,34.18,34.27,18602.0,31.3615,31.4349,31.3523,31.4349,18602.0
2018-01-19 10:10:00,34.26,34.3,34.25,34.25,24342.0,31.4257,31.4624,31.4165,31.4165,24342.0
2018-01-19 10:15:00,34.25,34.28,34.23,34.24,17214.0,31.4165,31.4441,31.3982,31.4074,17214.0
2018-01-19 10:20:00,34.23,34.3,34.21,34.29,24493.0,31.3982,31.4624,31.3799,31.4532,24493.0
2018-01-19 10:25:00,34.29,34.38,34.29,34.34,15844.0,31.4532,31.5358,31.4532,31.4991,15844.0
2018-01-19 10:30:00,34.33,34.38,34.3,34.32,14753.0,31.4899,31.5358,31.4624,31.4808,14753.0
2018-01-19 10:35:00,34.33,34.39,34.3,34.37,15061.0,31.4899,31.545,31.4624,31.5266,15061.0
2018-01-19 10:40:00,34.37,34.38,34.32,34.33,12076.0,31.5266,31.5358,31.4808,31.4899,12076.0
2018-01-19 10:45:00,34.33,34.33,34.26,34.26,21902.0,31.4899,31.4899,31.4257,31.4257,21902.0
2018-01-19 10:50:00,34.26,34.27,34.21,34.22,10026.0,31.4257,31.4349,31.3799,31.389,10026.0
2018-01-19 10:55:00,34.22,34.22,34.19,34.21,11673.0,31.389,31.389,31.3615,31.3799,11673.0
2018-01-19 11:00:00,34.22,34.22,34.16,34.18,13758.0,31.389,31.389,31.334,31.3523,13758.0
2018-01-19 11:05:00,34.18,34.18,34.12,34.15,13535.0,31.3523,31.3523,31.2973,31.3248,13535.0
2018-01-19 11:10:00,34.16,34.18,34.12,34.13,17778.0,31.334,31.3523,31.2973,31.3065,17778.0
2018-01-19 11:15:00,34.14,34.15,34.09,34.15,19121.0,31.3156,31.3248,31.2698,31.3248,19121.0
2018-01-19 11:20:00,34.15,34.2,34.14,34.19,25461.0,31.3248,31.3707,31.3156,31.3615,25461.0
2018-01-19 11:25:00,34.19,34.21,34.17,34.17,22138.0,31.3615,31.3799,31.3432,31.3432,22138.0
2018-01-19 11:30:00,34.18,34.19,34.16,34.18,19054.0,31.3523,31.3615,31.334,31.3523,19054.0
2018-01-19 11:35:00,34.19,34.21,34.14,34.14,25621.0,31.3615,31.3799,31.3156,31.3156,25621.0
2018-01-19 11:40:00,34.14,34.18,34.13,34.18,19190.0,31.3156,31.3523,31.3065,31.3523,19190.0
2018-01-19 11:45:00,34.19,34.2,34.16,34.19,23320.0,31.3615,31.3707,31.334,31.3615,23320.0
2018-01-19 11:50:00,34.19,34.22,34.18,34.21,19870.0,31.3615,31.389,31.3523,31.3799,19870.0
2018-01-19 11:55:00,34.21,34.22,34.16,34.19,32689.0,31.3799,31.389,31.334,31.3615,32689.0
2018-01-19 12:00:00,34.2,34.22,34.19,34.2,17570.0,31.3707,31.389,31.3615,31.3707,17570.0
2018-01-19 12:05:00,34.21,34.21,34.15,34.16,17085.0,31.3799,31.3799,31.3248,31.334,17085.0
2018-01-19 12:10:00,34.16,34.16,34.11,34.12,12772.0,31.334,31.334,31.2881,31.2973,12772.0
2018-01-19 12:15:00,34.12,34.17,34.11,34.17,21295.0,31.2973,31.3432,31.2881,31.3432,21295.0
2018-01-19 12:20:00,34.17,34.18,34.16,34.17,8965.0,31.3432,31.3523,31.334,31.3432,8965.0
2018-01-19 12:25:00,34.16,34.18,34.15,34.17,9765.0,31.334,31.3523,31.3248,31.3432,9765.0
2018-01-19 12:30:00,34.16,34.18,34.14,34.16,12161.0,31.334,31.3523,31.3156,31.334,12161.0
2018-01-19 12:35:00,34.17,34.17,34.12,34.13,10664.0,31.3432,31.3432,31.2973,31.3065,10664.0
2018-01-19 12:40:00,34.13,34.14,34.11,34.13,11903.0,31.3065,31.3156,31.2881,31.3065,11903.0
2018-01-19 12:45:00,34.13,34.16,34.11,34.16,11714.0,31.3065,31.334,31.2881,31.334,11714.0
2018-01-19 12:50:00,34.16,34.17,34.14,34.16,10218.0,31.334,31.3432,31.3156,31.334,10218.0
2018-01-19 12:55:00,34.15,34.18,34.13,34.17,23538.0,31.3248,31.3523,31.3065,31.3432,23538.0
2018-01-19 13:00:00,34.18,34.2,34.17,34.19,10752.0,31.3523,31.3707,31.3432,31.3615,10752.0
2018-01-19 13:05:00,34.19,34.19,34.14,34.19,13669.0,31.3615,31.3615,31.3156,31.3615,13669.0
2018-01-19 13:10:00,34.19,34.23,34.19,34.22,8555.0,31.3615,31.3982,31.3615,31.389,8555.0
2018-01-19 13:15:00,34.23,34.28,34.22,34.25,17389.0,31.3982,31.4441,31.389,31.4165,17389.0
2018-01-19 13:20:00,34.25,34.26,34.25,34.26,7213.0,31.4165,31.4257,31.4165,31.4257,7213.0
2018-01-19 13:25:00,34.27,34.29,34.26,34.29,7183.0,31.4349,31.4532,31.4257,31.4532,7183.0
2018-01-19 13:30:00,34.28,34.31,34.28,34.3,32637.0,31.4441,31.4716,31.4441,31.4624,32637.0
2018-01-19 13:35:00,34.3,34.33,34.3,34.31,17628.0,31.4624,31.4899,31.4624,31.4716,17628.0
2018-01-19 13:40:00,34.3,34.34,34.29,34.32,11020.0,31.4624,31.4991,31.4532,31.4808,11020.0
2018-01-19 13:45:00,34.32,34.33,34.29,34.3,12954.0,31.4808,31.4899,31.4532,31.4624,12954.0
2018-01-19 13:50:00,34.3,34.34,34.29,34.34,8924.0,31.4624,31.4991,31.4532,31.4991,8924.0
2018-01-19 13:55:00,34.34,34.36,34.33,34.36,15529.0,31.4991,31.5174,31.4899,31.5174,15529.0
2018-01-19 14:00:00,34.35,34.37,34.33,34.37,19465.0,31.5083,31.5266,31.4899,31.5266,19465.0
2018-01-19 14:05:00,34.37,34.42,34.36,34.42,117024.0,31.5266,31.5725,31.5174,31.5725,117024.0
2018-01-19 14:10:00,34.42,34.47,34.41,34.47,28223.0,31.5725,31.6183,31.5633,31.6183,28223.0
2018-01-19 14:15:00,34.47,34.5,34.44,34.48,51412.0,31.6183,31.6459,31.5908,31.6275,51412.0
2018-01-19 14:20:00,34.48,34.51,34.48,34.5,23591.0,31.6275,31.655,31.6275,31.6459,23591.0
2018-01-19 14:25:00,34.5,34.52,34.49,34.51,35805.0,31.6459,31.6642,31.6367,31.655,35805.0
2018-01-19 14:30:00,34.51,34.54,34.5,34.52,28300.0,31.655,31.6826,31.6459,31.6642,28300.0
2018-01-19 14:35:00,34.53,34.53,34.47,34.48,28600.0,31.6734,31.6734,31.6183,31.6275,28600.0
2018-01-19 14:40:00,34.48,34.48,34.45,34.47,25903.0,31.6275,31.6275,31.6,31.6183,25903.0
2018-01-19 14:45:00,34.47,34.48,34.44,34.45,38739.0,31.6183,31.6275,31.5908,31.6,38739.0
2018-01-19 14:50:00,34.46,34.48,34.45,34.48,21325.0,31.6092,31.6275,31.6,31.6275,21325.0
2018-01-19 14:55:00,34.48,34.49,34.44,34.46,28676.0,31.6275,31.6367,31.5908,31.6092,28676.0
2018-01-19 15:00:00,34.45,34.48,34.44,34.45,35945.0,31.6,31.6275,31.5908,31.6,35945.0
2018-01-19 15:05:00,34.45,34.46,34.41,34.43,30554.0,31.6,31.6092,31.5633,31.5817,30554.0
2018-01-19 15:10:00,34.43,34.46,34.43,34.45,34109.0,31.5817,31.6092,31.5817,31.6,34109.0
2018-01-19 15:15:00,34.45,34.46,34.43,34.45,33515.0,31.6,31.6092,31.5817,31.6,33515.0
2018-01-19 15:20:00,34.46,34.46,34.44,34.46,44916.0,31.6092,31.6092,31.5908,31.6092,44916.0
2018-01-19 15:25:00,34.46,34.48,34.45,34.47,51736.0,31.6092,31.6275,31.6,31.6183,51736.0
2018-01-19 15:30:00,34.47,34.48,34.42,34.42,77441.0,31.6183,31.6275,31.5725,31.5725,77441.0
2018-01-19 15:35:00,34.43,34.48,34.4,34.48,66690.0,31.5817,31.6275,31.5541,31.6275,66690.0
2018-01-19 15:40:00,34.47,34.53,34.47,34.52,75605.0,31.6183,31.6734,31.6183,31.6642,75605.0
2018-01-19 15:45:00,34.53,34.57,34.52,34.56,94582.0,31.6734,31.7101,31.6642,31.7009,94582.0
2018-01-19 15:50:00,34.56,34.57,34.54,34.57,122614.0,31.7009,31.7101,31.6826,31.7101,122614.0
2018-01-19 15:55:00,34.57,34.6,34.55,34.6,305806.0,31.7101,31.7376,31.6917,31.7376,305806.0
2018-01-22 09:30:00,34.61,34.76,34.5,34.73,95868.0,31.7468,31.8844,31.6459,31.8568,95868.0
2018-01-22 09:35:00,34.72,34.73,34.57,34.57,14748.0,31.8477,31.8568,31.7101,31.7101,14748.0
2018-01-22 09:40:00,34.55,34.6,34.51,34.6,35290.0,31.6917,31.7376,31.655,31.7376,35290.0
2018-01-22 09:45:00,34.59,34.73,34.59,34.71,44790.0,31.7284,31.8568,31.7284,31.8385,44790.0
2018-01-22 09:50:00,34.71,34.75,34.68,34.68,36941.0,31.8385,31.8752,31.811,31.811,36941.0
2018-01-22 09:55:00,34.67,34.8,34.65,34.77,30856.0,31.8018,31.921,31.7835,31.8935,30856.0
2018-01-22 10:00:00,34.76,34.76,34.64,34.65,39855.0,31.8844,31.8844,31.7743,31.7835,39855.0
2018-01-22 10:05:00,34.64,34.73,34.63,34.73,34452.0,31.7743,31.8568,31.7651,31.8568,34452.0
2018-01-22 10:10:00,34.73,34.81,34.7,34.8,31993.0,31.8568,31.9302,31.8293,31.921,31993.0
2018-01-22 10:15:00,34.8,34.87,34.78,34.86,42261.0,31.921,31.9853,31.9027,31.9761,42261.0
2018-01-22 10:20:00,34.86,34.86,34.8,34.82,49284.0,31.9761,31.9761,31.921,31.9394,49284.0
2018-01-22 10:25:00,34.81,34.85,34.8,34.8,54189.0,31.9302,31.9669,31.921,31.921,54189.0
2018-01-22 10:30:00,34.81,34.82,34.76,34.8,41360.0,31.9302,31.9394,31.8844,31.921,41360.0
2018-01-22 10:35:00,34.8,34.85,34.79,34.81,33853.0,31.921,31.9669,31.9119,31.9302,33853.0
2018-01-22 10:40:00,34.8,34.87,34.8,34.86,27330.0,31.921,31.9853,31.921,31.9761,27330.0
2018-01-22 10:45:00,34.86,34.89,34.84,34.89,19725.0,31.9761,32.0036,31.9577,32.0036,19725.0
2018-01-22 10:50:00,34.89,34.91,34.82,34.83,29277.0,32.0036,32.0219,31.9394,31.9486,29277.0
2018-01-22 10:55:00,34.84,34.86,34.82,34.82,21974.0,31.9577,31.9761,31.9394,31.9394,21974.0
2018-01-22 11:00:00,34.82,34.88,34.81,34.88,18993.0,31.9394,31.9944,31.9302,31.9944,18993.0
2018-01-22 11:05:00,34.88,34.9,34.86,34.89,28276.0,31.9944,32.0128,31.9761,32.0036,28276.0
2018-01-22 11:10:00,34.89,34.89,34.82,34.85,28004.0,32.0036,32.0036,31.9394,31.9669,28004.0
2018-01-22 11:15:00,34.84,34.85,34.79,34.84,20184.0,31.9577,31.9669,31.9119,31.9577,20184.0
2018-01-22 11:20:00,34.84,34.85,34.82,34.85,25118.0,31.9577,31.9669,31.9394,31.9669,25118.0
2018-01-22 11:25:00,34.85,34.88,34.78,34.79,82178.0,31.9669,31.9944,31.9027,31.9119,82178.0
2018-01-22 11:30:00,34.79,34.82,34.77,34.8,37679.0,31.9119,31.9394,31.8935,31.921,37679.0
2018-01-22 11:35:00,34.8,34.84,34.8,34.84,22360.0,31.921,31.9577,31.921,31.9577,22360.0
2018-01-22 11:40:00,34.83,34.86,34.82,34.83,25140.0,31.9486,31.9761,31.9394,31.9486,25140.0
2018-01-22 11:45:00,34.83,34.84,34.79,34.83,24703.0,31.9486,31.9577,31.9119,31.9486,24703.0
2018-01-22 11:50:00,34.83,34.85,34.82,34.84,15900.0,31.9486,31.9669,31.9394,31.9577,15900.0
2018-01-22 11:55:00,34.84,34.88,34.81,34.88,22334.0,31.9577,31.9944,31.9302,31.9944,22334.0
2018-01-22 12:00:00,34.87,34.94,34.86,34.92,28681.0,31.9853,32.0495,31.9761,32.0311,28681.0
2018-01-22 12:05:00,34.92,34.95,34.86,34.87,25542.0,32.0311,32.0586,31.9761,31.9853,25542.0
2018-01-22 12:10:00,34.87,34.9,34.86,34.86,22295.0,31.9853,32.0128,31.9761,31.9761,22295.0
2018-01-22 12:15:00,34.85,34.9,34.85,34.9,13345.0,31.9669,32.0128,31.9669,32.0128,13345.0
2018-01-22 12:20:00,34.89,34.95,34.88,34.94,49321.0,32.0036,32.0586,31.9944,32.0495,49321.0
2018-01-22 12:25:00,34.94,34.95,34.92,34.92,16620.0,32.0495,32.0586,32.0311,32.0311,16620.0
2018-01-22 12:30:00,34.92,34.93,34.88,34.9,14632.0,32.0311,32.0403,31.9944,32.0128,14632.0
2018-01-22 12:35:00,34.9,34.94,34.89,34.93,18557.0,32.0128,32.0495,32.0036,32.0403,18557.0
2018-01-22 12:40:00,34.93,34.99,34.93,34.98,20016.0,32.0403,32.0953,32.0403,32.0862,20016.0
2018-01-22 12:45:00,34.98,34.99,34.93,34.94,12542.0,32.0862,32.0953,32.0403,32.0495,12542.0
2018-01-22 12:50:00,34.93,34.98,34.93,34.94,19625.0,32.0403,32.0862,32.0403,32.0495,19625.0
2018-01-22 12:55:00,34.95,34.95,34.9,34.91,17340.0,32.0586,32.0586,32.0128,32.0219,17340.0
2018-01-22 13:00:00,34.9,34.91,34.88,34.9,17489.0,32.0128,32.0219,31.9944,32.0128,17489.0
2018-01-22 13:05:00,34.89,34.91,34.88,34.9,21568.0,32.0036,32.0219,31.9944,32.0128,21568.0
2018-01-22 13:10:00,34.91,34.92,34.88,34.91,18547.0,32.0219,32.0311,31.9944,32.0219,18547.0
2018-01-22 13:15:00,34.9,34.92,34.86,34.88,34471.0,32.0128,32.0311,31.9761,31.9944,34471.0
2018-01-22 13:20:00,34.87,34.91,34.87,34.9,28321.0,31.9853,32.0219,31.9853,32.0128,28321.0
2018-01-22 13:25:00,34.9,34.91,34.88,34.9,21528.0,32.0128,32.0219,31.9944,32.0128,21528.0
2018-01-22 13:30:00,34.9,34.95,34.89,34.95,18098.0,32.0128,32.0586,32.0036,32.0586,18098.0
2018-01-22 13:35:00,34.95,34.96,34.93,34.94,30219.0,32.0586,32.0678,32.0403,32.0495,30219.0
2018-01-22 13:40:00,34.94,34.97,34.93,34.97,17220.0,32.0495,32.077,32.0403,32.077,17220.0
2018-01-22 13:45:00,34.97,34.98,34.92,34.93,26057.0,32.077,32.0862,32.0311,32.0403,26057.0
2018-01-22 13:50:00,34.93,34.97,34.92,34.94,27787.0,32.0403,32.077,32.0311,32.0495,27787.0
2018-01-22 13:55:00,34.94,34.97,34.94,34.95,24679.0,32.0495,32.077,32.0495,32.0586,24679.0
2018-01-22 14:00:00,34.96,34.96,34.9,34.91,13352.0,32.0678,32.0678,32.0128,32.0219,13352.0
2018-01-22 14:05:00,34.91,34.95,34.9,34.94,27751.0,32.0219,32.0586,32.0128,32.0495,27751.0
2018-01-22 14:10:00,34.94,35.0,34.94,34.99,58474.0,32.0495,32.1045,32.0495,32.0953,58474.0
2018-01-22 14:15:00,35.0,35.0,34.98,35.0,31407.0,32.1045,32.1045,32.0862,32.1045,31407.0
2018-01-22 14:20:00,35.0,35.01,34.95,34.95,106289.0,32.1045,32.1137,32.0586,32.0586,106289.0
2018-01-22 14:25:00,34.95,35.0,34.95,34.99,108450.0,32.0586,32.1045,32.0586,32.0953,108450.0
2018-01-22 14:30:00,34.98,34.99,34.97,34.98,29096.0,32.0862,32.0953,32.077,32.0862,29096.0
2018-01-22 14:35:00,34.99,35.01,34.97,35.0,37196.0,32.0953,32.1137,32.077,32.1045,37196.0
2018-01-22 14:40:00,35.0,35.02,34.99,35.02,22336.0,32.1045,32.1228,32.0953,32.1228,22336.0
2018-01-22 14:45:00,35.02,35.06,35.01,35.05,58206.0,32.1228,32.1595,32.1137,32.1504,58206.0
2018-01-22 14:50:00,35.06,35.09,35.05,35.09,27717.0,32.1595,32.1871,32.1504,32.1871,27717.0
2018-01-22 14:55:00,35.09,35.12,35.08,35.09,127105.0,32.1871,32.2146,32.1779,32.1871,127105.0
2018-01-22 15:00:00,35.08,35.1,35.07,35.09,19748.0,32.1779,32.1962,32.1687,32.1871,19748.0
2018-01-22 15:05:00,35.1,35.14,35.1,35.11,53213.0,32.1962,32.2329,32.1962,32.2054,53213.0
2018-01-22 15:10:00,35.11,35.14,35.1,35.14,30462.0,32.2054,32.2329,32.1962,32.2329,30462.0
2018-01-22 15:15:00,35.14,35.14,35.11,35.14,59230.0,32.2329,32.2329,32.2054,32.2329,59230.0
2018-01-22 15:20:00,35.14,35.16,35.12,35.15,71650.0,32.2329,32.2513,32.2146,32.2421,71650.0
2018-01-22 15:25:00,35.16,35.17,35.15,35.15,48384.0,32.2513,32.2604,32.2421,32.2421,48384.0
2018-01-22 15:30:00,35.15,35.19,35.13,35.13,81824.0,32.2421,32.2788,32.2237,32.2237,81824.0
2018-01-22 15:35:00,35.13,35.15,35.11,35.15,75699.0,32.2237,32.2421,32.2054,32.2421,75699.0
2018-01-22 15:40:00,35.14,35.16,35.12,35.14,58143.0,32.2329,32.2513,32.2146,32.2329,58143.0
2018-01-22 15:45:00,35.13,35.17,35.13,35.15,96458.0,32.2237,32.2604,32.2237,32.2421,96458.0
2018-01-22 15:50:00,35.16,35.17,35.13,35.13,118301.0,32.2513,32.2604,32.2237,32.2237,118301.0
2018-01-22 15:55:00,35.14,35.16,35.11,35.16,326438.0,32.2329,32.2513,32.2054,32.2513,326438.0
2018-01-23 09:30:00,35.15,35.18,35.06,35.17,35899.0,32.2421,32.2696,32.1595,32.2604,35899.0
2018-01-23 09:35:00,35.16,35.19,35.11,35.12,30651.0,32.2513,32.2788,32.2054,32.2146,30651.0
2018-01-23 09:40:00,35.13,35.14,35.09,35.11,40794.0,32.2237,32.2329,32.1871,32.2054,40794.0
2018-01-23 09:45:00,35.11,35.21,35.11,35.19,15372.0,32.2054,32.2971,32.2054,32.2788,15372.0
2018-01-23 09:50:00,35.18,35.19,35.13,35.13,22112.0,32.2696,32.2788,32.2237,32.2237,22112.0
2018-01-23 09:55:00,35.12,35.13,35.04,35.1,65417.0,32.2146,32.2237,32.1412,32.1962,65417.0
2018-01-23 10:00:00,35.09,35.09,35.01,35.02,25017.0,32.1871,32.1871,32.1137,32.1228,25017.0
2018-01-23 10:05:00,35.02,35.03,35.0,35.02,21230.0,32.1228,32.132,32.1045,32.1228,21230.0
2018-01-23 10:10:00,35.03,35.07,35.02,35.04,24351.0,32.132,32.1687,32.1228,32.1412,24351.0
2018-01-23 10:15:00,35.03,35.06,35.01,35.02,32766.0,32.132,32.1595,32.1137,32.1228,32766.0
2018-01-23 10:20:00,35.02,35.03,34.94,34.94,81498.0,32.1228,32.132,32.0495,32.0495,81498.0
2018-01-23 10:25:00,34.94,34.95,34.86,34.87,30733.0,32.0495,32.0586,31.9761,31.9853,30733.0
2018-01-23 10:30:00,34.86,34.86,34.8,34.84,32255.0,31.9761,31.9761,31.921,31.9577,32255.0
2018-01-23 10:35:00,34.84,34.86,34.8,34.82,33851.0,31.9577,31.9761,31.921,31.9394,33851.0
2018-01-23 10:40:00,34.81,34.81,34.74,34.76,33795.0,31.9302,31.9302,31.866,31.8844,33795.0
2018-01-23 10:45:00,34.77,34.77,34.73,34.77,26327.0,31.8935,31.8935,31.8568,31.8935,26327.0
2018-01-23 10:50:00,34.76,34.78,34.73,34.76,21226.0,31.8844,31.9027,31.8568,31.8844,21226.0
2018-01-23 10:55:00,34.76,34.85,34.76,34.8,34741.0,31.8844,31.9669,31.8844,31.921,34741.0
2018-01-23 11:00:00,34.8,34.84,34.77,34.82,27390.0,31.921,31.9577,31.8935,31.9394,27390.0
2018-01-23 11:05:00,34.82,34.83,34.8,34.81,29264.0,31.9394,31.9486,31.921,31.9302,29264.0
2018-01-23 11:10:00,34.81,34.82,34.78,34.79,18420.0,31.9302,31.9394,31.9027,31.9119,18420.0
2018-01-23 11:15:00,34.78,34.8,34.72,34.73,39141.0,31.9027,31.921,31.8477,31.8568,39141.0
2018-01-23 11:20:00,34.73,34.76,34.72,34.74,20997.0,31.8568,31.8844,31.8477,31.866,20997.0
2018-01-23 11:25:00,34.73,34.75,34.7,34.74,19352.0,31.8568,31.8752,31.8293,31.866,19352.0
2018-01-23 11:30:00,34.74,34.75,34.68,34.69,28924.0,31.866,31.8752,31.811,31.8201,28924.0
2018-01-23 11:35:00,34.69,34.69,34.65,34.65,34314.0,31.8201,31.8201,31.7835,31.7835,34314.0
2018-01-23 11:40:00,34.64,34.66,34.6,34.6,40102.0,31.7743,31.7926,31.7376,31.7376,40102.0
2018-01-23 11:45:00,34.61,34.61,34.54,34.54,36198.0,31.7468,31.7468,31.6826,31.6826,36198.0
2018-01-23 11:50:00,34.53,34.55,34.51,34.51,30449.0,31.6734,31.6917,31.655,31.655,30449.0
2018-01-23 11:55:00,34.52,34.55,34.49,34.55,26013.0,31.6642,31.6917,31.6367,31.6917,26013.0
2018-01-23 12:00:00,34.56,34.57,34.51,34.52,26692.0,31.7009,31.7101,31.655,31.6642,26692.0
2018-01-23 12:05:00,34.51,34.52,34.48,34.49,17524.0,31.655,31.6642,31.6275,31.6367,17524.0
2018-01-23 12:10:00,34.49,34.49,34.45,34.48,24359.0,31.6367,31.6367,31.6,31.6275,24359.0
2018-01-23 12:15:00,34.48,34.53,34.47,34.52,15149.0,31.6275,31.6734,31.6183,31.6642,15149.0
2018-01-23 12:20:00,34.52,34.55,34.49,34.49,31701.0,31.6642,31.6917,31.6367,31.6367,31701.0
2018-01-23 12:25:00,34.5,34.53,34.5,34.51,12323.0,31.6459,31.6734,31.6459,31.655,12323.0
2018-01-23 12:30:00,34.51,34.55,34.51,34.54,13031.0,31.655,31.6917,31.655,31.6826,13031.0
2018-01-23 12:35:00,34.54,34.55,34.53,34.54,5712.0,31.6826,31.6917,31.6734,31.6826,5712.0
2018-01-23 12:40:00,34.55,34.6,34.54,34.59,18858.0,31.6917,31.7376,31.6826,31.7284,18858.0
2018-01-23 12:45:00,34.59,34.63,34.59,34.61,12469.0,31.7284,31.7651,31.7284,31.7468,12469.0
2018-01-23 12:50:00,34.61,34.62,34.59,34.61,12521.0,31.7468,31.7559,31.7284,31.7468,12521.0
2018-01-23 12:55:00,34.61,34.69,34.6,34.68,8657.0,31.7468,31.8201,31.7376,31.811,8657.0
2018-01-23 13:00:00,34.69,34.71,34.68,34.7,9274.0,31.8201,31.8385,31.811,31.8293,9274.0
2018-01-23 13:05:00,34.7,34.71,34.67,34.69,18584.0,31.8293,31.8385,31.8018,31.8201,18584.0
2018-01-23 13:10:00,34.69,34.7,34.67,34.68,6459.0,31.8201,31.8293,31.8018,31.811,6459.0
2018-01-23 13:15:00,34.69,34.7,34.66,34.66,69913.0,31.8201,31.8293,31.7926,31.7926,69913.0
2018-01-23 13:20:00,34.65,34.66,34.61,34.64,24174.0,31.7835,31.7926,31.7468,31.7743,24174.0
2018-01-23 13:25:00,34.64,34.64,34.6,34.62,23098.0,31.7743,31.7743,31.7376,31.7559,23098.0
2018-01-23 13:30:00,34.61,34.65,34.61,34.64,43569.0,31.7468,31.7835,31.7468,31.7743,43569.0
2018-01-23 13:35:00,34.64,34.64,34.61,34.62,43085.0,31.7743,31.7743,31.7468,31.7559,43085.0
2018-01-23 13:40:00,34.62,34.68,34.61,34.67,24379.0,31.7559,31.811,31.7468,31.8018,24379.0
2018-01-23 13:45:00,34.67,34.67,34.63,34.63,11117.0,31.8018,31.8018,31.7651,31.7651,11117.0
2018-01-23 13:50:00,34.63,34.68,34.62,34.67,19001.0,31.7651,31.811,31.7559,31.8018,19001.0
2018-01-23 13:55:00,34.68,34.68,34.63,34.63,12807.0,31.811,31.811,31.7651,31.7651,12807.0
2018-01-23 14:00:00,34.63,34.64,34.58,34.59,22318.0,31.7651,31.7743,31.7192,31.7284,22318.0
2018-01-23 14:05:00,34.58,34.59,34.57,34.58,17033.0,31.7192,31.7284,31.7101,31.7192,17033.0
2018-01-23 14:10:00,34.58,34.59,34.56,34.56,10301.0,31.7192,31.7284,31.7009,31.7009,10301.0
2018-01-23 14:15:00,34.57,34.57,34.53,34.54,18556.0,31.7101,31.7101,31.6734,31.6826,18556.0
2018-01-23 14:20:00,34.54,34.56,34.52,34.55,20492.0,31.6826,31.7009,31.6642,31.6917,20492.0
2018-01-23 14:25:00,34.55,34.58,34.54,34.57,43168.0,31.6917,31.7192,31.6826,31.7101,43168.0
2018-01-23 14:30:00,34.58,34.59,34.56,34.56,25905.0,31.7192,31.7284,31.7009,31.7009,25905.0
2018-01-23 14:35:00,34.57,34.65,34.56,34.63,42463.0,31.7101,31.7835,31.7009,31.7651,42463.0
2018-01-23 14:40:00,34.63,34.66,34.62,34.66,16606.0,31.7651,31.7926,31.7559,31.7926,16606.0
2018-01-23 14:45:00,34.66,34.69,34.65,34.68,30418.0,31.7926,31.8201,31.7835,31.811,30418.0
2018-01-23 14:50:00,34.68,34.73,34.67,34.71,17566.0,31.811,31.8568,31.8018,31.8385,17566.0
2018-01-23 14:55:00,34.72,34.74,34.7,34.74,37466.0,31.8477,31.866,31.8293,31.866,37466.0
2018-01-23 15:00:00,34.74,34.74,34.7,34.72,18888.0,31.866,31.866,31.8293,31.8477,18888.0
2018-01-23 15:05:00,34.71,34.72,34.62,34.62,35564.0,31.8385,31.8477,31.7559,31.7559,35564.0
2018-01-23 15:10:00,34.63,34.63,34.61,34.63,61250.0,31.7651,31.7651,31.7468,31.7651,61250.0
2018-01-23 15:15:00,34.63,34.7,34.61,34.69,168454.0,31.7651,31.8293,31.7468,31.8201,168454.0
2018-01-23 15:20:00,34.7,34.78,34.68,34.77,36359.0,31.8293,31.9027,31.811,31.8935,36359.0
2018-01-23 15:25:00,34.77,34.78,34.75,34.77,39385.0,31.8935,31.9027,31.8752,31.8935,39385.0
2018-01-23 15:30:00,34.77,34.83,34.76,34.83,66232.0,31.8935,31.9486,31.8844,31.9486,66232.0
2018-01-23 15:35:00,34.84,34.84,34.79,34.84,53150.0,31.9577,31.9577,31.9119,31.9577,53150.0
2018-01-23 15:40:00,34.84,34.84,34.8,34.82,38701.0,31.9577,31.9577,31.921,31.9394,38701.0
2018-01-23 15:45:00,34.82,34.9,34.81,34.9,79208.0,31.9394,32.0128,31.9302,32.0128,79208.0
2018-01-23 15:50:00,34.9,34.9,34.86,34.89,203777.0,32.0128,32.0128,31.9761,32.0036,203777.0
2018-01-23 15:55:00,34.89,34.91,34.88,34.9,381937.0,32.0036,32.0219,31.9944,32.0128,381937.0
2018-01-24 09:30:00,34.95,34.98,34.81,34.87,41451.0,32.0586,32.0862,31.9302,31.9853,41451.0
2018-01-24 09:35:00,34.88,34.94,34.84,34.91,18223.0,31.9944,32.0495,31.9577,32.0219,18223.0
2018-01-24 09:40:00,34.91,34.92,34.83,34.87,30102.0,32.0219,32.0311,31.9486,31.9853,30102.0
2018-01-24 09:45:00,34.88,34.95,34.86,34.95,27543.0,31.9944,32.0586,31.9761,32.0586,27543.0
2018-01-24 09:50:00,34.95,34.96,34.88,34.9,35937.0,32.0586,32.0678,31.9944,32.0128,35937.0
2018-01-24 09:55:00,34.89,34.98,34.88,34.93,32493.0,32.0036,32.0862,31.9944,32.0403,32493.0
2018-01-24 10:00:00,34.93,35.06,34.93,35.02,26272.0,32.0403,32.1595,32.0403,32.1228,26272.0
2018-01-24 10:05:00,35.03,35.09,35.02,35.08,39274.0,32.132,32.1871,32.1228,32.1779,39274.0
2018-01-24 10:10:00,35.09,35.14,35.09,35.11,19654.0,32.1871,32.2329,32.1871,32.2054,19654.0
2018-01-24 10:15:00,35.11,35.13,35.0,35.01,22084.0,32.2054,32.2237,32.1045,32.1137,22084.0
2018-01-24 10:20:00,35.0,35.0,34.95,34.95,19874.0,32.1045,32.1045,32.0586,32.0586,19874.0
2018-01-24 10:25:00,34.96,34.99,34.93,34.95,20955.0,32.0678,32.0953,32.0403,32.0586,20955.0
2018-01-24 10:30:00,34.95,35.07,34.95,35.06,21058.0,32.0586,32.1687,32.0586,32.1595,21058.0
2018-01-24 10:35:00,35.06,35.13,35.05,35.07,26894.0,32.1595,32.2237,32.1504,32.1687,26894.0
2018-01-24 10:40:00,35.07,35.14,35.0,35.05,109746.0,32.1687,32.2329,32.1045,32.1504,109746.0
2018-01-24 10:45:00,35.05,35.07,35.0,35.04,44907.0,32.1504,32.1687,32.1045,32.1412,44907.0
2018-01-24 10:50:00,35.04,35.05,34.98,35.0,17691.0,32.1412,32.1504,32.0862,32.1045,17691.0
2018-01-24 10:55:00,35.0,35.0,34.87,34.93,26546.0,32.1045,32.1045,31.9853,32.0403,26546.0
2018-01-24 11:00:00,34.93,34.99,34.92,34.96,23482.0,32.0403,32.0953,32.0311,32.0678,23482.0
2018-01-24 11:05:00,34.95,35.01,34.94,34.98,26548.0,32.0586,32.1137,32.0495,32.0862,26548.0
2018-01-24 11:10:00,34.98,35.01,34.87,34.93,57016.0,32.0862,32.1137,31.9853,32.0403,57016.0
2018-01-24 11:15:00,34.93,34.98,34.88,34.96,43455.0,32.0403,32.0862,31.9944,32.0678,43455.0
2018-01-24 11:20:00,34.96,34.96,34.88,34.89,18536.0,32.0678,32.0678,31.9944,32.0036,18536.0
2018-01-24 11:25:00,34.89,34.9,34.86,34.88,30885.0,32.0036,32.0128,31.9761,31.9944,30885.0
2018-01-24 11:30:00,34.88,34.9,34.74,34.76,41753.0,31.9944,32.0128,31.866,31.8844,41753.0
2018-01-24 11:35:00,34.76,34.8,34.67,34.73,21840.0,31.8844,31.921,31.8018,31.8568,21840.0
2018-01-24 11:40:00,34.73,34.78,34.72,34.75,15019.0,31.8568,31.9027,31.8477,31.8752,15019.0
2018-01-24 11:45:00,34.74,34.75,34.66,34.68,23019.0,31.866,31.8752,31.7926,31.811,23019.0
2018-01-24 11:50:00,34.67,34.76,34.66,34.74,23659.0,31.8018,31.8844,31.7926,31.866,23659.0
2018-01-24 11:55:00,34.74,34.74,34.66,34.66,17330.0,31.866,31.866,31.7926,31.7926,17330.0
2018-01-24 12:00:00,34.66,34.66,34.6,34.63,25767.0,31.7926,31.7926,31.7376,31.7651,25767.0
2018-01-24 12:05:00,34.62,34.72,34.62,34.68,23805.0,31.7559,31.8477,31.7559,31.811,23805.0
2018-01-24 12:10:00,34.67,34.74,34.65,34.74,27264.0,31.8018,31.866,31.7835,31.866,27264.0
2018-01-24 12:15:00,34.73,34.77,34.71,34.77,39500.0,31.8568,31.8935,31.8385,31.8935,39500.0
2018-01-24 12:20:00,34.77,34.77,34.66,34.66,120044.0,31.8935,31.8935,31.7926,31.7926,120044.0
2018-01-24 12:25:00,34.66,34.68,34.62,34.64,19632.0,31.7926,31.811,31.7559,31.7743,19632.0
2018-01-24 12:30:00,34.64,34.66,34.61,34.63,23863.0,31.7743,31.7926,31.7468,31.7651,23863.0
2018-01-24 12:35:00,34.62,34.63,34.57,34.58,34659.0,31.7559,31.7651,31.7101,31.7192,34659.0
2018-01-24 12:40:00,34.58,34.62,34.55,34.62,24461.0,31.7192,31.7559,31.6917,31.7559,24461.0
2018-01-24 12:45:00,34.62,34.63,34.57,34.63,19417.0,31.7559,31.7651,31.7101,31.7651,19417.0
2018-01-24 12:50:00,34.63,34.64,34.61,34.61,12517.0,31.7651,31.7743,31.7468,31.7468,12517.0
2018-01-24 12:55:00,34.6,34.63,34.58,34.58,64307.0,31.7376,31.7651,31.7192,31.7192,64307.0
2018-01-24 13:00:00,34.57,34.6,34.57,34.58,15638.0,31.7101,31.7376,31.7101,31.7192,15638.0
2018-01-24 13:05:00,34.58,34.59,34.5,34.51,38775.0,31.7192,31.7284,31.6459,31.655,38775.0
2018-01-24 13:10:00,34.51,34.52,34.48,34.52,27129.0,31.655,31.6642,31.6275,31.6642,27129.0
2018-01-24 13:15:00,34.52,34.52,34.46,34.5,40509.0,31.6642,31.6642,31.6092,31.6459,40509.0
2018-01-24 13:20:00,34.51,34.58,34.49,34.57,20234.0,31.655,31.7192,31.6367,31.7101,20234.0
2018-01-24 13:25:00,34.58,34.64,34.57,34.62,20629.0,31.7192,31.7743,31.7101,31.7559,20629.0
2018-01-24 13:30:00,34.61,34.69,34.6,34.68,35665.0,31.7468,31.8201,31.7376,31.811,35665.0
2018-01-24 13:35:00,34.69,34.76,34.65,34.73,46531.0,31.8201,31.8844,31.7835,31.8568,46531.0
2018-01-24 13:40:00,34.72,34.85,34.69,34.84,81895.0,31.8477,31.9669,31.8201,31.9577,81895.0
2018-01-24 13:45:00,34.85,34.85,34.79,34.81,110909.0,31.9669,31.9669,31.9119,31.9302,110909.0
2018-01-24 13:50:00,34.82,34.84,34.79,34.81,16802.0,31.9394,31.9577,31.9119,31.9302,16802.0
2018-01-24 13:55:00,34.82,34.83,34.73,34.74,51797.0,31.9394,31.9486,31.8568,31.866,51797.0
2018-01-24 14:00:00,34.75,34.75,34.7,34.71,38934.0,31.8752,31.8752,31.8293,31.8385,38934.0
2018-01-24 14:05:00,34.7,34.73,34.64,34.65,56795.0,31.8293,31.8568,31.7743,31.7835,56795.0
2018-01-24 14:10:00,34.65,34.69,34.61,34.62,33078.0,31.7835,31.8201,31.7468,31.7559,33078.0
2018-01-24 14:15:00,34.62,34.68,34.59,34.68,49120.0,31.7559,31.811,31.7284,31.811,49120.0
2018-01-24 14:20:00,34.69,34.71,34.64,34.65,18534.0,31.8201,31.8385,31.7743,31.7835,18534.0
2018-01-24 14:25:00,34.65,34.69,34.64,34.69,16553.0,31.7835,31.8201,31.7743,31.8201,16553.0
2018-01-24 14:30:00,34.69,34.69,34.61,34.62,43237.0,31.8201,31.8201,31.7468,31.7559,43237.0
2018-01-24 14:35:00,34.62,34.62,34.57,34.6,24822.0,31.7559,31.7559,31.7101,31.7376,24822.0
2018-01-24 14:40:00,34.6,34.61,34.55,34.58,39847.0,31.7376,31.7468,31.6917,31.7192,39847.0
2018-01-24 14:45:00,34.58,34.64,34.58,34.6,80056.0,31.7192,31.7743,31.7192,31.7376,80056.0
2018-01-24 14:50:00,34.59,34.6,34.53,34.54,61059.0,31.7284,31.7376,31.6734,31.6826,61059.0
2018-01-24 14:55:00,34.54,34.57,34.51,34.55,106780.0,31.6826,31.7101,31.655,31.6917,106780.0
2018-01-24 15:00:00,34.55,34.61,34.52,34.61,75232.0,31.6917,31.7468,31.6642,31.7468,75232.0
2018-01-24 15:05:00,34.6,34.64,34.6,34.62,29534.0,31.7376,31.7743,31.7376,31.7559,29534.0
2018-01-24 15:10:00,34.62,34.64,34.59,34.61,37463.0,31.7559,31.7743,31.7284,31.7468,37463.0
2018-01-24 15:15:00,34.6,34.63,34.58,34.59,30584.0,31.7376,31.7651,31.7192,31.7284,30584.0
2018-01-24 15:20:00,34.6,34.61,34.57,34.61,34449.0,31.7376,31.7468,31.7101,31.7468,34449.0
2018-01-24 15:25:00,34.61,34.61,34.57,34.59,26805.0,31.7468,31.7468,31.7101,31.7284,26805.0
2018-01-24 15:30:00,34.59,34.6,34.55,34.58,31307.0,31.7284,31.7376,31.6917,31.7192,31307.0
2018-01-24 15:35:00,34.58,34.62,34.57,34.62,34316.0,31.7192,31.7559,31.7101,31.7559,34316.0
2018-01-24 15:40:00,34.62,34.62,34.58,34.59,31218.0,31.7559,31.7559,31.7192,31.7284,31218.0
2018-01-24 15:45:00,34.59,34.67,34.58,34.66,58576.0,31.7284,31.8018,31.7192,31.7926,58576.0
2018-01-24 15:50:00,34.65,34.68,34.63,34.68,134671.0,31.7835,31.811,31.7651,31.811,134671.0
2018-01-24 15:55:00,34.67,34.71,34.67,34.7,363238.0,31.8018,31.8385,31.8018,31.8293,363238.0
2018-01-25 09:30:00,34.88,34.89,34.32,34.32,104080.0,31.9944,32.0036,31.4808,31.4808,104080.0
2018-01-25 09:35:00,34.33,34.39,34.26,34.29,58838.0,31.4899,31.545,31.4257,31.4532,58838.0
2018-01-25 09:40:00,34.3,34.36,34.13,34.13,74532.0,31.4624,31.5174,31.3065,31.3065,74532.0
2018-01-25 09:45:00,34.13,34.15,33.85,33.88,113349.0,31.3065,31.3248,31.0496,31.0772,113349.0
2018-01-25 09:50:00,33.89,33.95,33.8,33.92,69977.0,31.0863,31.1414,31.0038,31.1138,69977.0
2018-01-25 09:55:00,33.9,33.9,33.68,33.73,62422.0,31.0955,31.0955,30.8937,30.9396,62422.0
2018-01-25 10:00:00,33.72,33.75,33.38,33.49,250902.0,30.9304,30.9579,30.6185,30.7194,250902.0
2018-01-25 10:05:00,33.5,33.58,33.37,33.45,95268.0,30.7286,30.802,30.6093,30.6827,95268.0
2018-01-25 10:10:00,33.45,33.78,33.43,33.74,111303.0,30.6827,30.9854,30.6644,30.9487,111303.0
2018-01-25 10:15:00,33.73,33.83,33.73,33.78,85632.0,30.9396,31.0313,30.9396,30.9854,85632.0
2018-01-25 10:20:00,33.78,33.92,33.73,33.85,41052.0,30.9854,31.1138,30.9396,31.0496,41052.0
2018-01-25 10:25:00,33.85,33.94,33.85,33.91,44166.0,31.0496,31.1322,31.0496,31.1047,44166.0
2018-01-25 10:30:00,33.91,33.97,33.85,33.94,38198.0,31.1047,31.1597,31.0496,31.1322,38198.0
2018-01-25 10:35:00,33.93,33.96,33.84,33.9,67535.0,31.123,31.1505,31.0405,31.0955,67535.0
2018-01-25 10:40:00,33.9,33.93,33.83,33.88,107150.0,31.0955,31.123,31.0313,31.0772,107150.0
2018-01-25 10:45:00,33.89,33.92,33.8,33.84,64527.0,31.0863,31.1138,31.0038,31.0405,64527.0
2018-01-25 10:50:00,33.84,33.88,33.82,33.85,57531.0,31.0405,31.0772,31.0221,31.0496,57531.0
2018-01-25 10:55:00,33.85,33.85,33.77,33.78,42663.0,31.0496,31.0496,30.9763,30.9854,42663.0
2018-01-25 11:00:00,33.78,33.82,33.74,33.79,30159.0,30.9854,31.0221,30.9487,30.9946,30159.0
2018-01-25 11:05:00,33.79,33.79,33.72,33.73,26549.0,30.9946,30.9946,30.9304,30.9396,26549.0
2018-01-25 11:10:00,33.73,33.82,33.72,33.81,30898.0,30.9396,31.0221,30.9304,31.0129,30898.0
2018-01-25 11:15:00,33.8,33.81,33.72,33.73,22007.0,31.0038,31.0129,30.9304,30.9396,22007.0
2018-01-25 11:20:00,33.73,33.81,33.71,33.79,17543.0,30.9396,31.0129,30.9212,30.9946,17543.0
2018-01-25 11:25:00,33.8,33.8,33.72,33.76,23344.0,31.0038,31.0038,30.9304,30.9671,23344.0
2018-01-25 11:30:00,33.76,33.84,33.76,33.81,20102.0,30.9671,31.0405,30.9671,31.0129,20102.0
2018-01-25 11:35:00,33.81,33.83,33.79,33.79,19418.0,31.0129,31.0313,30.9946,30.9946,19418.0
2018-01-25 11:40:00,33.8,33.93,33.79,33.93,22801.0,31.0038,31.123,30.9946,31.123,22801.0
2018-01-25 11:45:00,33.92,33.92,33.86,33.92,17353.0,31.1138,31.1138,31.0588,31.1138,17353.0
2018-01-25 11:50:00,33.92,33.94,33.88,33.93,21823.0,31.1138,31.1322,31.0772,31.123,21823.0
2018-01-25 11:55:00,33.93,33.95,33.9,33.94,17444.0,31.123,31.1414,31.0955,31.1322,17444.0
2018-01-25 12:00:00,33.95,33.95,33.91,33.95,14082.0,31.1414,31.1414,31.1047,31.1414,14082.0
2018-01-25 12:05:00,33.94,33.98,33.93,33.98,17760.0,31.1322,31.1689,31.123,31.1689,17760.0
2018-01-25 12:10:00,33.97,34.01,33.96,34.0,21606.0,31.1597,31.1964,31.1505,31.1872,21606.0
2018-01-25 12:15:00,33.99,34.02,33.98,34.02,24048.0,31.1781,31.2056,31.1689,31.2056,24048.0
2018-01-25 12:20:00,34.01,34.02,33.98,34.0,42817.0,31.1964,31.2056,31.1689,31.1872,42817.0
2018-01-25 12:25:00,34.01,34.02,33.98,34.0,24849.0,31.1964,31.2056,31.1689,31.1872,24849.0
2018-01-25 12:30:00,34.0,34.04,34.0,34.04,15786.0,31.1872,31.2239,31.1872,31.2239,15786.0
2018-01-25 12:35:00,34.04,34.07,34.01,34.02,31874.0,31.2239,31.2514,31.1964,31.2056,31874.0
2018-01-25 12:40:00,34.02,34.02,33.98,33.98,12894.0,31.2056,31.2056,31.1689,31.1689,12894.0
2018-01-25 12:45:00,33.99,34.02,33.98,33.99,16377.0,31.1781,31.2056,31.1689,31.1781,16377.0
2018-01-25 12:50:00,33.99,34.0,33.96,33.97,12305.0,31.1781,31.1872,31.1505,31.1597,12305.0
2018-01-25 12:55:00,33.96,34.01,33.95,34.01,9669.0,31.1505,31.1964,31.1414,31.1964,9669.0
2018-01-25 13:00:00,34.0,34.01,33.98,33.98,19779.0,31.1872,31.1964,31.1689,31.1689,19779.0
2018-01-25 13:05:00,33.98,34.04,33.98,34.03,26769.0,31.1689,31.2239,31.1689,31.2147,26769.0
2018-01-25 13:10:00,34.03,34.06,34.02,34.06,11094.0,31.2147,31.2423,31.2056,31.2423,11094.0
2018-01-25 13:15:00,34.06,34.06,34.03,34.06,13697.0,31.2423,31.2423,31.2147,31.2423,13697.0
2018-01-25 13:20:00,34.06,34.07,34.04,34.04,5300.0,31.2423,31.2514,31.2239,31.2239,5300.0
2018-01-25 13:25:00,34.05,34.06,34.02,34.03,11937.0,31.2331,31.2423,31.2056,31.2147,11937.0
2018-01-25 13:30:00,34.03,34.03,33.99,34.0,81368.0,31.2147,31.2147,31.1781,31.1872,81368.0
2018-01-25 13:35:00,33.99,34.08,33.99,34.07,66685.0,31.1781,31.2606,31.1781,31.2514,66685.0
2018-01-25 13:40:00,34.06,34.11,34.06,34.09,14790.0,31.2423,31.2881,31.2423,31.2698,14790.0
2018-01-25 13:45:00,34.1,34.11,34.08,34.11,9684.0,31.279,31.2881,31.2606,31.2881,9684.0
2018-01-25 13:50:00,34.12,34.15,34.1,34.15,12910.0,31.2973,31.3248,31.279,31.3248,12910.0
2018-01-25 13:55:00,34.14,34.15,34.11,34.12,13773.0,31.3156,31.3248,31.2881,31.2973,13773.0
2018-01-25 14:00:00,34.13,34.15,34.11,34.14,18640.0,31.3065,31.3248,31.2881,31.3156,18640.0
2018-01-25 14:05:00,34.14,34.18,34.13,34.14,21915.0,31.3156,31.3523,31.3065,31.3156,21915.0
2018-01-25 14:10:00,34.13,34.13,33.96,34.01,42042.0,31.3065,31.3065,31.1505,31.1964,42042.0
2018-01-25 14:15:00,34.0,34.0,33.93,33.95,36235.0,31.1872,31.1872,31.123,31.1414,36235.0
2018-01-25 14:20:00,33.95,33.96,33.9,33.9,24163.0,31.1414,31.1505,31.0955,31.0955,24163.0
2018-01-25 14:25:00,33.9,33.93,33.88,33.93,24957.0,31.0955,31.123,31.0772,31.123,24957.0
2018-01-25 14:30:00,33.93,33.94,33.9,33.91,16794.0,31.123,31.1322,31.0955,31.1047,16794.0
2018-01-25 14:35:00,33.9,33.91,33.83,33.84,19230.0,31.0955,31.1047,31.0313,31.0405,19230.0
2018-01-25 14:40:00,33.84,33.89,33.83,33.89,63390.0,31.0405,31.0863,31.0313,31.0863,63390.0
2018-01-25 14:45:00,33.89,33.89,33.82,33.86,45767.0,31.0863,31.0863,31.0221,31.0588,45767.0
2018-01-25 14:50:00,33.85,33.85,33.75,33.77,50453.0,31.0496,31.0496,30.9579,30.9763,50453.0
2018-01-25 14:55:00,33.77,33.83,33.76,33.77,30760.0,30.9763,31.0313,30.9671,30.9763,30760.0
2018-01-25 15:00:00,33.77,33.79,33.73,33.76,49832.0,30.9763,30.9946,30.9396,30.9671,49832.0
2018-01-25 15:05:00,33.76,33.76,33.68,33.69,41650.0,30.9671,30.9671,30.8937,30.9029,41650.0
2018-01-25 15:10:00,33.7,33.71,33.63,33.68,35170.0,30.912,30.9212,30.8478,30.8937,35170.0
2018-01-25 15:15:00,33.69,33.78,33.69,33.77,27522.0,30.9029,30.9854,30.9029,30.9763,27522.0
2018-01-25 15:20:00,33.76,33.85,33.76,33.84,25394.0,30.9671,31.0496,30.9671,31.0405,25394.0
2018-01-25 15:25:00,33.85,33.9,33.85,33.86,25014.0,31.0496,31.0955,31.0496,31.0588,25014.0
2018-01-25 15:30:00,33.87,33.9,33.82,33.9,79722.0,31.068,31.0955,31.0221,31.0955,79722.0
2018-01-25 15:35:00,33.9,34.01,33.88,33.98,135378.0,31.0955,31.1964,31.0772,31.1689,135378.0
2018-01-25 15:40:00,33.99,34.07,33.96,34.06,168231.0,31.1781,31.2514,31.1505,31.2423,168231.0
2018-01-25 15:45:00,34.06,34.14,34.04,34.12,262341.0,31.2423,31.3156,31.2239,31.2973,262341.0
2018-01-25 15:50:00,34.12,34.19,34.12,34.16,260406.0,31.2973,31.3615,31.2973,31.334,260406.0
2018-01-25 15:55:00,34.16,34.27,34.14,34.24,753612.0,31.334,31.4349,31.3156,31.4074,753612.0
2018-01-26 09:30:00,34.51,34.51,34.34,34.44,130815.0,31.655,31.655,31.4991,31.5908,130815.0
2018-01-26 09:35:00,34.44,34.46,34.33,34.36,59840.0,31.5908,31.6092,31.4899,31.5174,59840.0
2018-01-26 09:40:00,34.36,34.37,34.13,34.14,116919.0,31.5174,31.5266,31.3065,31.3156,116919.0
2018-01-26 09:45:00,34.13,34.26,34.1,34.25,61805.0,31.3065,31.4257,31.279,31.4165,61805.0
2018-01-26 09:50:00,34.26,34.41,34.25,34.41,59126.0,31.4257,31.5633,31.4165,31.5633,59126.0
2018-01-26 09:55:00,34.41,34.51,34.4,34.51,82952.0,31.5633,31.655,31.5541,31.655,82952.0
2018-01-26 10:00:00,34.51,34.68,34.5,34.67,120394.0,31.655,31.811,31.6459,31.8018,120394.0
2018-01-26 10:05:00,34.66,34.81,34.63,34.8,124726.0,31.7926,31.9302,31.7651,31.921,124726.0
2018-01-26 10:10:00,34.8,34.84,34.6,34.65,222322.0,31.921,31.9577,31.7376,31.7835,222322.0
2018-01-26 10:15:00,34.64,34.71,34.6,34.66,92742.0,31.7743,31.8385,31.7376,31.7926,92742.0
2018-01-26 10:20:00,34.66,34.67,34.6,34.66,66557.0,31.7926,31.8018,31.7376,31.7926,66557.0
2018-01-26 10:25:00,34.67,34.8,34.66,34.77,126142.0,31.8018,31.921,31.7926,31.8935,126142.0
2018-01-26 10:30:00,34.77,34.79,34.68,34.74,115051.0,31.8935,31.9119,31.811,31.866,115051.0
2018-01-26 10:35:00,34.73,34.76,34.69,34.7,79513.0,31.8568,31.8844,31.8201,31.8293,79513.0
2018-01-26 10:40:00,34.71,34.75,34.64,34.64,90916.0,31.8385,31.8752,31.7743,31.7743,90916.0
2018-01-26 10:45:00,34.65,34.65,34.57,34.59,74708.0,31.7835,31.7835,31.7101,31.7284,74708.0
2018-01-26 10:50:00,34.6,34.62,34.53,34.58,86670.0,31.7376,31.7559,31.6734,31.7192,86670.0
2018-01-26 10:55:00,34.57,34.58,34.41,34.44,91954.0,31.7101,31.7192,31.5633,31.5908,91954.0
2018-01-26 11:00:00,34.44,34.49,34.41,34.42,81506.0,31.5908,31.6367,31.5633,31.5725,81506.0
2018-01-26 11:05:00,34.42,34.44,34.31,34.36,117922.0,31.5725,31.5908,31.4716,31.5174,117922.0
2018-01-26 11:10:00,34.34,34.44,34.33,34.37,123219.0,31.4991,31.5908,31.4899,31.5266,123219.0
2018-01-26 11:15:00,34.37,34.43,34.35,34.42,30937.0,31.5266,31.5817,31.5083,31.5725,30937.0
2018-01-26 11:20:00,34.42,34.53,34.37,34.52,43511.0,31.5725,31.6734,31.5266,31.6642,43511.0
2018-01-26 11:25:00,34.52,34.58,34.49,34.52,71436.0,31.6642,31.7192,31.6367,31.6642,71436.0
2018-01-26 11:30:00,34.53,34.54,34.47,34.49,42693.0,31.6734,31.6826,31.6183,31.6367,42693.0
2018-01-26 11:35:00,34.49,34.53,34.44,34.52,50584.0,31.6367,31.6734,31.5908,31.6642,50584.0
2018-01-26 11:40:00,34.52,34.57,34.51,34.57,24034.0,31.6642,31.7101,31.655,31.7101,24034.0
2018-01-26 11:45:00,34.57,34.57,34.5,34.55,38395.0,31.7101,31.7101,31.6459,31.6917,38395.0
2018-01-26 11:50:00,34.55,34.57,34.5,34.53,45968.0,31.6917,31.7101,31.6459,31.6734,45968.0
2018-01-26 11:55:00,34.53,34.59,34.52,34.54,46443.0,31.6734,31.7284,31.6642,31.6826,46443.0
2018-01-26 12:00:00,34.54,34.54,34.46,34.46,61201.0,31.6826,31.6826,31.6092,31.6092,61201.0
2018-01-26 12:05:00,34.47,34.49,34.4,34.44,29513.0,31.6183,31.6367,31.5541,31.5908,29513.0
2018-01-26 12:10:00,34.44,34.44,34.39,34.43,30446.0,31.5908,31.5908,31.545,31.5817,30446.0
2018-01-26 12:15:00,34.43,34.45,34.38,34.39,90298.0,31.5817,31.6,31.5358,31.545,90298.0
2018-01-26 12:20:00,34.39,34.41,34.37,34.39,30336.0,31.545,31.5633,31.5266,31.545,30336.0
2018-01-26 12:25:00,34.38,34.44,34.38,34.42,49923.0,31.5358,31.5908,31.5358,31.5725,49923.0
2018-01-26 12:30:00,34.41,34.42,34.35,34.37,18859.0,31.5633,31.5725,31.5083,31.5266,18859.0
2018-01-26 12:35:00,34.37,34.38,34.33,34.34,45545.0,31.5266,31.5358,31.4899,31.4991,45545.0
2018-01-26 12:40:00,34.35,34.35,34.31,34.33,32847.0,31.5083,31.5083,31.4716,31.4899,32847.0
2018-01-26 12:45:00,34.32,34.38,34.32,34.34,26122.0,31.4808,31.5358,31.4808,31.4991,26122.0
2018-01-26 12:50:00,34.35,34.38,34.32,34.37,28489.0,31.5083,31.5358,31.4808,31.5266,28489.0
2018-01-26 12:55:00,34.37,34.38,34.33,34.34,21767.0,31.5266,31.5358,31.4899,31.4991,21767.0
2018-01-26 13:00:00,34.35,34.38,34.35,34.35,42898.0,31.5083,31.5358,31.5083,31.5083,42898.0
2018-01-26 13:05:00,34.36,34.37,34.32,34.34,36380.0,31.5174,31.5266,31.4808,31.4991,36380.0
2018-01-26 13:10:00,34.34,34.36,34.3,34.31,39457.0,31.4991,31.5174,31.4624,31.4716,39457.0
2018-01-26 13:15:00,34.3,34.34,34.3,34.3,14864.0,31.4624,31.4991,31.4624,31.4624,14864.0
2018-01-26 13:20:00,34.31,34.39,34.29,34.36,79935.0,31.4716,31.545,31.4532,31.5174,79935.0
2018-01-26 13:25:00,34.35,34.4,34.33,34.34,17346.0,31.5083,31.5541,31.4899,31.4991,17346.0
2018-01-26 13:30:00,34.34,34.36,34.28,34.28,59214.0,31.4991,31.5174,31.4441,31.4441,59214.0
2018-01-26 13:35:00,34.29,34.33,34.28,34.31,36909.0,31.4532,31.4899,31.4441,31.4716,36909.0
2018-01-26 13:40:00,34.3,34.36,34.3,34.35,94669.0,31.4624,31.5174,31.4624,31.5083,94669.0
2018-01-26 13:45:00,34.34,34.35,34.24,34.25,44876.0,31.4991,31.5083,31.4074,31.4165,44876.0
2018-01-26 13:50:00,34.25,34.26,34.23,34.25,56557.0,31.4165,31.4257,31.3982,31.4165,56557.0
2018-01-26 13:55:00,34.23,34.28,34.21,34.22,80644.0,31.3982,31.4441,31.3799,31.389,80644.0
2018-01-26 14:00:00,34.23,34.23,34.13,34.15,47995.0,31.3982,31.3982,31.3065,31.3248,47995.0
2018-01-26 14:05:00,34.14,34.15,34.09,34.11,58429.0,31.3156,31.3248,31.2698,31.2881,58429.0
2018-01-26 14:10:00,34.11,34.16,34.1,34.15,42251.0,31.2881,31.334,31.279,31.3248,42251.0
2018-01-26 14:15:00,34.15,34.17,34.13,34.16,68997.0,31.3248,31.3432,31.3065,31.334,68997.0
2018-01-26 14:20:00,34.16,34.21,34.15,34.2,62839.0,31.334,31.3799,31.3248,31.3707,62839.0
2018-01-26 14:25:00,34.19,34.24,34.18,34.23,29904.0,31.3615,31.4074,31.3523,31.3982,29904.0
2018-01-26 14:30:00,34.23,34.23,34.15,34.16,30529.0,31.3982,31.3982,31.3248,31.334,30529.0
2018-01-26 14:35:00,34.16,34.19,34.15,34.16,32044.0,31.334,31.3615,31.3248,31.334,32044.0
2018-01-26 14:40:00,34.16,34.17,34.1,34.1,38753.0,31.334,31.3432,31.279,31.279,38753.0
2018-01-26 14:45:00,34.09,34.12,34.09,34.09,37541.0,31.2698,31.2973,31.2698,31.2698,37541.0
2018-01-26 14:50:00,34.08,34.08,34.02,34.05,42506.0,31.2606,31.2606,31.2056,31.2331,42506.0
2018-01-26 14:55:00,34.05,34.07,34.01,34.04,54668.0,31.2331,31.2514,31.1964,31.2239,54668.0
2018-01-26 15:00:00,34.03,34.04,33.98,34.02,55293.0,31.2147,31.2239,31.1689,31.2056,55293.0
2018-01-26 15:05:00,34.02,34.02,33.98,33.98,43271.0,31.2056,31.2056,31.1689,31.1689,43271.0
2018-01-26 15:10:00,33.98,34.09,33.98,34.09,79894.0,31.1689,31.2698,31.1689,31.2698,79894.0
2018-01-26 15:15:00,34.09,34.1,34.05,34.09,48704.0,31.2698,31.279,31.2331,31.2698,48704.0
2018-01-26 15:20:00,34.09,34.09,34.05,34.08,38126.0,31.2698,31.2698,31.2331,31.2606,38126.0
2018-01-26 15:25:00,34.08,34.1,34.07,34.08,31145.0,31.2606,31.279,31.2514,31.2606,31145.0
2018-01-26 15:30:00,34.08,34.25,34.07,34.23,122640.0,31.2606,31.4165,31.2514,31.3982,122640.0
2018-01-26 15:35:00,34.23,34.31,34.23,34.26,143399.0,31.3982,31.4716,31.3982,31.4257,143399.0
2018-01-26 15:40:00,34.26,34.31,34.26,34.3,144876.0,31.4257,31.4716,31.4257,31.4624,144876.0
2018-01-26 15:45:00,34.29,34.43,34.29,34.4,284691.0,31.4532,31.5817,31.4532,31.5541,284691.0
2018-01-26 15:50:00,34.4,34.42,34.36,34.42,335247.0,31.5541,31.5725,31.5174,31.5725,335247.0
2018-01-26 15:55:00,34.42,34.54,34.42,34.53,729880.0,31.5725,31.6826,31.5725,31.6734,729880.0
2018-01-29 09:30:00,34.32,34.36,33.71,33.85,260430.0,31.4808,31.5174,30.9212,31.0496,260430.0
2018-01-29 09:35:00,33.84,34.05,33.83,34.04,79786.0,31.0405,31.2331,31.0313,31.2239,79786.0
2018-01-29 09:40:00,34.02,34.21,34.02,34.2,114227.0,31.2056,31.3799,31.2056,31.3707,114227.0
2018-01-29 09:45:00,34.2,34.25,34.08,34.09,136198.0,31.3707,31.4165,31.2606,31.2698,136198.0
2018-01-29 09:50:00,34.08,34.08,33.93,33.96,76092.0,31.2606,31.2606,31.123,31.1505,76092.0
2018-01-29 09:55:00,33.95,33.97,33.88,33.9,39518.0,31.1414,31.1597,31.0772,31.0955,39518.0
2018-01-29 10:00:00,33.9,33.9,33.77,33.81,76305.0,31.0955,31.0955,30.9763,31.0129,76305.0
2018-01-29 10:05:00,33.81,33.9,33.8,33.87,95920.0,31.0129,31.0955,31.0038,31.068,95920.0
2018-01-29 10:10:00,33.88,34.01,33.83,34.0,154479.0,31.0772,31.1964,31.0313,31.1872,154479.0
2018-01-29 10:15:00,34.0,34.03,33.98,34.0,99133.0,31.1872,31.2147,31.1689,31.1872,99133.0
2018-01-29 10:20:00,34.0,34.05,33.99,34.04,55748.0,31.1872,31.2331,31.1781,31.2239,55748.0
2018-01-29 10:25:00,34.04,34.11,34.03,34.1,60028.0,31.2239,31.2881,31.2147,31.279,60028.0
2018-01-29 10:30:00,34.1,34.11,33.78,33.78,78826.0,31.279,31.2881,30.9854,30.9854,78826.0
2018-01-29 10:35:00,33.79,33.79,33.58,33.64,88314.0,30.9946,30.9946,30.802,30.857,88314.0
2018-01-29 10:40:00,33.65,33.68,33.54,33.65,58696.0,30.8662,30.8937,30.7653,30.8662,58696.0
2018-01-29 10:45:00,33.66,33.71,33.6,33.7,50095.0,30.8754,30.9212,30.8203,30.912,50095.0
2018-01-29 10:50:00,33.7,33.74,33.63,33.74,65045.0,30.912,30.9487,30.8478,30.9487,65045.0
2018-01-29 10:55:00,33.73,33.78,33.6,33.61,62186.0,30.9396,30.9854,30.8203,30.8295,62186.0
2018-01-29 11:00:00,33.6,33.66,33.5,33.54,98886.0,30.8203,30.8754,30.7286,30.7653,98886.0
2018-01-29 11:05:00,33.54,33.54,33.33,33.44,75253.0,30.7653,30.7653,30.5727,30.6736,75253.0
2018-01-29 11:10:00,33.44,33.49,33.37,33.43,55750.0,30.6736,30.7194,30.6093,30.6644,55750.0
2018-01-29 11:15:00,33.43,33.44,33.34,33.39,54358.0,30.6644,30.6736,30.5818,30.6277,54358.0
2018-01-29 11:20:00,33.41,33.53,33.39,33.44,45833.0,30.646,30.7561,30.6277,30.6736,45833.0
2018-01-29 11:25:00,33.44,33.46,33.36,33.44,45965.0,30.6736,30.6919,30.6002,30.6736,45965.0
2018-01-29 11:30:00,33.43,33.45,33.38,33.45,55580.0,30.6644,30.6827,30.6185,30.6827,55580.0
2018-01-29 11:35:00,33.45,33.46,33.39,33.4,49281.0,30.6827,30.6919,30.6277,30.6369,49281.0
2018-01-29 11:40:00,33.4,33.43,33.32,33.38,55558.0,30.6369,30.6644,30.5635,30.6185,55558.0
2018-01-29 11:45:00,33.39,33.48,33.36,33.47,45825.0,30.6277,30.7102,30.6002,30.7011,45825.0
2018-01-29 11:50:00,33.47,33.58,33.44,33.56,38271.0,30.7011,30.802,30.6736,30.7836,38271.0
2018-01-29 11:55:00,33.56,33.56,33.42,33.44,39826.0,30.7836,30.7836,30.6552,30.6736,39826.0
2018-01-29 12:00:00,33.45,33.45,33.34,33.35,55641.0,30.6827,30.6827,30.5818,30.591,55641.0
2018-01-29 12:05:00,33.35,33.38,33.31,33.36,45844.0,30.591,30.6185,30.5543,30.6002,45844.0
2018-01-29 12:10:00,33.37,33.4,33.33,33.39,48631.0,30.6093,30.6369,30.5727,30.6277,48631.0
2018-01-29 12:15:00,33.39,33.41,33.34,33.39,47128.0,30.6277,30.646,30.5818,30.6277,47128.0
2018-01-29 12:20:00,33.39,33.51,33.38,33.51,54886.0,30.6277,30.7378,30.6185,30.7378,54886.0
2018-01-29 12:25:00,33.51,33.51,33.45,33.5,105058.0,30.7378,30.7378,30.6827,30.7286,105058.0
2018-01-29 12:30:00,33.5,33.58,33.49,33.58,343028.0,30.7286,30.802,30.7194,30.802,343028.0
2018-01-29 12:35:00,33.58,33.67,33.54,33.56,69574.0,30.802,30.8845,30.7653,30.7836,69574.0
2018-01-29 12:40:00,33.56,33.61,33.49,33.56,153600.0,30.7836,30.8295,30.7194,30.7836,153600.0
2018-01-29 12:45:00,33.57,33.66,33.51,33.65,318809.0,30.7928,30.8754,30.7378,30.8662,318809.0
2018-01-29 12:50:00,33.65,33.74,33.64,33.72,92730.0,30.8662,30.9487,30.857,30.9304,92730.0
2018-01-29 12:55:00,33.72,33.79,33.66,33.78,103313.0,30.9304,30.9946,30.8754,30.9854,103313.0
2018-01-29 13:00:00,33.78,33.79,33.73,33.77,96442.0,30.9854,30.9946,30.9396,30.9763,96442.0
2018-01-29 13:05:00,33.76,33.82,33.74,33.77,82212.0,30.9671,31.0221,30.9487,30.9763,82212.0
2018-01-29 13:10:00,33.77,33.82,33.75,33.79,328097.0,30.9763,31.0221,30.9579,30.9946,328097.0
2018-01-29 13:15:00,33.79,33.9,33.72,33.72,76483.0,30.9946,31.0955,30.9304,30.9304,76483.0
2018-01-29 13:20:00,33.73,33.76,33.71,33.74,42004.0,30.9396,30.9671,30.9212,30.9487,42004.0
2018-01-29 13:25:00,33.75,33.78,33.74,33.76,66065.0,30.9579,30.9854,30.9487,30.9671,66065.0
2018-01-29 13:30:00,33.77,33.86,33.76,33.83,124057.0,30.9763,31.0588,30.9671,31.0313,124057.0
2018-01-29 13:35:00,33.83,33.83,33.77,33.81,45336.0,31.0313,31.0313,30.9763,31.0129,45336.0
2018-01-29 13:40:00,33.8,33.93,33.8,33.86,78003.0,31.0038,31.123,31.0038,31.0588,78003.0
2018-01-29 13:45:00,33.86,33.91,33.86,33.9,118149.0,31.0588,31.1047,31.0588,31.0955,118149.0
2018-01-29 13:50:00,33.9,33.98,33.9,33.91,92733.0,31.0955,31.1689,31.0955,31.1047,92733.0
2018-01-29 13:55:00,33.92,33.94,33.82,33.83,65616.0,31.1138,31.1322,31.0221,31.0313,65616.0
2018-01-29 14:00:00,33.83,33.86,33.73,33.73,55814.0,31.0313,31.0588,30.9396,30.9396,55814.0
2018-01-29 14:05:00,33.74,33.74,33.65,33.65,80268.0,30.9487,30.9487,30.8662,30.8662,80268.0
2018-01-29 14:10:00,33.65,33.68,33.61,33.65,58449.0,30.8662,30.8937,30.8295,30.8662,58449.0
2018-01-29 14:15:00,33.65,33.68,33.6,33.6,103059.0,30.8662,30.8937,30.8203,30.8203,103059.0
2018-01-29 14:20:00,33.61,33.62,33.5,33.5,101035.0,30.8295,30.8387,30.7286,30.7286,101035.0
2018-01-29 14:25:00,33.5,33.57,33.49,33.57,69359.0,30.7286,30.7928,30.7194,30.7928,69359.0
2018-01-29 14:30:00,33.57,33.61,33.51,33.53,146673.0,30.7928,30.8295,30.7378,30.7561,146673.0
2018-01-29 14:35:00,33.52,33.54,33.43,33.43,50497.0,30.7469,30.7653,30.6644,30.6644,50497.0
2018-01-29 14:40:00,33.43,33.51,33.41,33.44,63372.0,30.6644,30.7378,30.646,30.6736,63372.0
2018-01-29 14:45:00,33.44,33.5,33.43,33.5,48809.0,30.6736,30.7286,30.6644,30.7286,48809.0
2018-01-29 14:50:00,33.5,33.54,33.41,33.47,153794.0,30.7286,30.7653,30.646,30.7011,153794.0
2018-01-29 14:55:00,33.47,33.51,33.46,33.47,73947.0,30.7011,30.7378,30.6919,30.7011,73947.0
2018-01-29 15:00:00,33.47,33.47,33.31,33.31,123430.0,30.7011,30.7011,30.5543,30.5543,123430.0
2018-01-29 15:05:00,33.32,33.32,33.25,33.27,86405.0,30.5635,30.5635,30.4993,30.5176,86405.0
2018-01-29 15:10:00,33.28,33.31,33.21,33.21,104176.0,30.5268,30.5543,30.4626,30.4626,104176.0
2018-01-29 15:15:00,33.22,33.29,33.18,33.23,118475.0,30.4718,30.536,30.4351,30.4809,118475.0
2018-01-29 15:20:00,33.23,33.27,33.18,33.25,108160.0,30.4809,30.5176,30.4351,30.4993,108160.0
2018-01-29 15:25:00,33.24,33.25,33.05,33.06,169918.0,30.4901,30.4993,30.3158,30.325,169918.0
2018-01-29 15:30:00,33.05,33.17,33.05,33.15,172276.0,30.3158,30.4259,30.3158,30.4075,172276.0
2018-01-29 15:35:00,33.14,33.2,33.1,33.19,218468.0,30.3984,30.4534,30.3617,30.4442,218468.0
2018-01-29 15:40:00,33.2,33.24,33.12,33.23,179453.0,30.4534,30.4901,30.38,30.4809,179453.0
2018-01-29 15:45:00,33.23,33.27,33.22,33.22,334943.0,30.4809,30.5176,30.4718,30.4718,334943.0
2018-01-29 15:50:00,33.23,33.3,33.2,33.3,377550.0,30.4809,30.5451,30.4534,30.5451,377550.0
2018-01-29 15:55:00,33.3,33.46,33.29,33.44,873800.0,30.5451,30.6919,30.536,30.6736,873800.0
2018-01-30 09:30:00,32.77,32.9,31.57,31.94,395006.0,30.059,30.1782,28.9583,29.2977,395006.0
2018-01-30 09:35:00,31.94,32.5,31.7,32.45,225575.0,29.2977,29.8113,29.0775,29.7655,225575.0
2018-01-30 09:40:00,32.47,32.5,32.32,32.42,260861.0,29.7838,29.8113,29.6462,29.7379,260861.0
2018-01-30 09:45:00,32.45,32.79,32.38,32.49,277325.0,29.7655,30.0773,29.7012,29.8021,277325.0
2018-01-30 09:50:00,32.49,32.62,32.34,32.43,125159.0,29.8021,29.9214,29.6646,29.7471,125159.0
2018-01-30 09:55:00,32.41,32.61,32.32,32.42,148159.0,29.7288,29.9122,29.6462,29.7379,148159.0
2018-01-30 10:00:00,32.41,32.71,32.36,32.43,153173.0,29.7288,30.0039,29.6829,29.7471,153173.0
2018-01-30 10:05:00,32.42,32.6,32.27,32.49,155363.0,29.7379,29.903,29.6003,29.8021,155363.0
2018-01-30 10:10:00,32.49,32.54,32.39,32.41,96511.0,29.8021,29.848,29.7104,29.7288,96511.0
2018-01-30 10:15:00,32.43,32.52,32.34,32.47,107586.0,29.7471,29.8297,29.6646,29.7838,107586.0
2018-01-30 10:20:00,32.47,32.52,32.37,32.47,103464.0,29.7838,29.8297,29.6921,29.7838,103464.0
2018-01-30 10:25:00,32.47,32.52,32.37,32.44,101064.0,29.7838,29.8297,29.6921,29.7563,101064.0
2018-01-30 10:30:00,32.47,32.59,32.41,32.5,119018.0,29.7838,29.8939,29.7288,29.8113,119018.0
2018-01-30 10:35:00,32.53,32.59,32.37,32.44,115968.0,29.8388,29.8939,29.6921,29.7563,115968.0
2018-01-30 10:40:00,32.41,32.44,32.28,32.36,70243.0,29.7288,29.7563,29.6095,29.6829,70243.0
2018-01-30 10:45:00,32.37,32.43,32.13,32.21,116096.0,29.6921,29.7471,29.4719,29.5453,116096.0
2018-01-30 10:50:00,32.23,32.36,31.97,32.35,159413.0,29.5637,29.6829,29.3252,29.6737,159413.0
2018-01-30 10:55:00,32.34,32.42,32.23,32.39,44476.0,29.6646,29.7379,29.5637,29.7104,44476.0
2018-01-30 11:00:00,32.4,32.57,32.39,32.51,113226.0,29.7196,29.8755,29.7104,29.8205,113226.0
2018-01-30 11:05:00,32.5,32.59,32.31,32.4,137502.0,29.8113,29.8939,29.637,29.7196,137502.0
2018-01-30 11:10:00,32.4,32.44,32.31,32.32,67554.0,29.7196,29.7563,29.637,29.6462,67554.0
2018-01-30 11:15:00,32.32,32.42,32.3,32.35,54222.0,29.6462,29.7379,29.6279,29.6737,54222.0
2018-01-30 11:20:00,32.35,32.41,32.24,32.3,71792.0,29.6737,29.7288,29.5728,29.6279,71792.0
2018-01-30 11:25:00,32.29,32.49,32.25,32.36,75102.0,29.6187,29.8021,29.582,29.6829,75102.0
2018-01-30 11:30:00,32.35,32.39,32.24,32.3,66747.0,29.6737,29.7104,29.5728,29.6279,66747.0
2018-01-30 11:35:00,32.29,32.35,32.23,32.24,48593.0,29.6187,29.6737,29.5637,29.5728,48593.0
2018-01-30 11:40:00,32.23,32.39,32.23,32.34,116506.0,29.5637,29.7104,29.5637,29.6646,116506.0
2018-01-30 11:45:00,32.34,32.42,32.24,32.24,60481.0,29.6646,29.7379,29.5728,29.5728,60481.0
2018-01-30 11:50:00,32.23,32.28,32.13,32.17,62624.0,29.5637,29.6095,29.4719,29.5086,62624.0
2018-01-30 11:55:00,32.15,32.25,32.12,32.25,89304.0,29.4903,29.582,29.4628,29.582,89304.0
2018-01-30 12:00:00,32.24,32.28,32.18,32.22,46333.0,29.5728,29.6095,29.5178,29.5545,46333.0
2018-01-30 12:05:00,32.21,32.24,32.17,32.22,52203.0,29.5453,29.5728,29.5086,29.5545,52203.0
2018-01-30 12:10:00,32.22,32.28,32.21,32.27,44620.0,29.5545,29.6095,29.5453,29.6003,44620.0
2018-01-30 12:15:00,32.27,32.33,32.22,32.28,41740.0,29.6003,29.6554,29.5545,29.6095,41740.0
2018-01-30 12:20:00,32.27,32.33,32.24,32.25,36488.0,29.6003,29.6554,29.5728,29.582,36488.0
2018-01-30 12:25:00,32.26,32.29,32.21,32.24,41546.0,29.5912,29.6187,29.5453,29.5728,41546.0
2018-01-30 12:30:00,32.24,32.28,32.18,32.21,55499.0,29.5728,29.6095,29.5178,29.5453,55499.0
2018-01-30 12:35:00,32.22,32.22,32.12,32.14,69341.0,29.5545,29.5545,29.4628,29.4811,69341.0
2018-01-30 12:40:00,32.14,32.23,32.1,32.2,93811.0,29.4811,29.5637,29.4444,29.5361,93811.0
2018-01-30 12:45:00,32.2,32.22,32.06,32.07,155627.0,29.5361,29.5545,29.4077,29.4169,155627.0
2018-01-30 12:50:00,32.07,32.08,31.94,32.01,111790.0,29.4169,29.4261,29.2977,29.3619,111790.0
2018-01-30 12:55:00,32.0,32.04,31.91,31.94,112209.0,29.3527,29.3894,29.2701,29.2977,112209.0
2018-01-30 13:00:00,31.94,32.0,31.93,31.98,56986.0,29.2977,29.3527,29.2885,29.3343,56986.0
2018-01-30 13:05:00,31.97,31.98,31.89,31.98,75502.0,29.3252,29.3343,29.2518,29.3343,75502.0
2018-01-30 13:10:00,31.98,32.0,31.88,31.9,67591.0,29.3343,29.3527,29.2426,29.261,67591.0
2018-01-30 13:15:00,31.92,31.97,31.87,31.91,67407.0,29.2793,29.3252,29.2334,29.2701,67407.0
2018-01-30 13:20:00,31.92,31.94,31.77,31.78,111111.0,29.2793,29.2977,29.1417,29.1509,111111.0
2018-01-30 13:25:00,31.78,31.85,31.7,31.85,188431.0,29.1509,29.2151,29.0775,29.2151,188431.0
2018-01-30 13:30:00,31.84,32.08,31.84,32.02,200093.0,29.2059,29.4261,29.2059,29.371,200093.0
2018-01-30 13:35:00,32.03,32.03,31.96,32.01,102622.0,29.3802,29.3802,29.316,29.3619,102622.0
2018-01-30 13:40:00,32.01,32.04,31.94,32.0,186706.0,29.3619,29.3894,29.2977,29.3527,186706.0
2018-01-30 13:45:00,32.0,32.1,32.0,32.09,110891.0,29.3527,29.4444,29.3527,29.4352,110891.0
2018-01-30 13:50:00,32.09,32.22,32.06,32.06,103872.0,29.4352,29.5545,29.4077,29.4077,103872.0
2018-01-30 13:55:00,32.07,32.12,32.06,32.11,69045.0,29.4169,29.4628,29.4077,29.4536,69045.0
2018-01-30 14:00:00,32.11,32.28,32.11,32.27,77980.0,29.4536,29.6095,29.4536,29.6003,77980.0
2018-01-30 14:05:00,32.27,32.35,32.21,32.26,105745.0,29.6003,29.6737,29.5453,29.5912,105745.0
2018-01-30 14:10:00,32.24,32.32,32.2,32.28,87366.0,29.5728,29.6462,29.5361,29.6095,87366.0
2018-01-30 14:15:00,32.27,32.34,32.27,32.27,75798.0,29.6003,29.6646,29.6003,29.6003,75798.0
2018-01-30 14:20:00,32.27,32.29,32.19,32.27,72083.0,29.6003,29.6187,29.527,29.6003,72083.0
2018-01-30 14:25:00,32.28,32.38,32.28,32.31,70354.0,29.6095,29.7012,29.6095,29.637,70354.0
2018-01-30 14:30:00,32.31,32.32,32.23,32.24,72870.0,29.637,29.6462,29.5637,29.5728,72870.0
2018-01-30 14:35:00,32.25,32.31,32.25,32.31,59883.0,29.582,29.637,29.582,29.637,59883.0
2018-01-30 14:40:00,32.31,32.38,32.3,32.38,71180.0,29.637,29.7012,29.6279,29.7012,71180.0
2018-01-30 14:45:00,32.37,32.46,32.36,32.46,67332.0,29.6921,29.7746,29.6829,29.7746,67332.0
2018-01-30 14:50:00,32.46,32.46,32.35,32.39,91131.0,29.7746,29.7746,29.6737,29.7104,91131.0
2018-01-30 14:55:00,32.39,32.42,32.26,32.32,83629.0,29.7104,29.7379,29.5912,29.6462,83629.0
2018-01-30 15:00:00,32.33,32.43,32.32,32.4,74465.0,29.6554,29.7471,29.6462,29.7196,74465.0
2018-01-30 15:05:00,32.41,32.42,32.17,32.26,133669.0,29.7288,29.7379,29.5086,29.5912,133669.0
2018-01-30 15:10:00,32.26,32.29,32.19,32.23,119795.0,29.5912,29.6187,29.527,29.5637,119795.0
2018-01-30 15:15:00,32.23,32.3,32.22,32.29,94231.0,29.5637,29.6279,29.5545,29.6187,94231.0
2018-01-30 15:20:00,32.29,32.39,32.28,32.36,106360.0,29.6187,29.7104,29.6095,29.6829,106360.0
2018-01-30 15:25:00,32.36,32.45,32.34,32.44,102097.0,29.6829,29.7655,29.6646,29.7563,102097.0
2018-01-30 15:30:00,32.45,32.7,32.43,32.69,332383.0,29.7655,29.9948,29.7471,29.9856,332383.0
2018-01-30 15:35:00,32.69,32.75,32.67,32.67,237939.0,29.9856,30.0406,29.9673,29.9673,237939.0
2018-01-30 15:40:00,32.67,32.88,32.67,32.87,295606.0,29.9673,30.1599,29.9673,30.1507,295606.0
2018-01-30 15:45:00,32.87,32.94,32.83,32.84,329306.0,30.1507,30.2149,30.114,30.1232,329306.0
2018-01-30 15:50:00,32.84,32.89,32.79,32.84,505564.0,30.1232,30.1691,30.0773,30.1232,505564.0
2018-01-30 15:55:00,32.83,32.88,32.68,32.7,948800.0,30.114,30.1599,29.9764,29.9948,948800.0
2018-01-31 09:30:00,33.25,33.75,33.1,33.66,428618.0,30.4993,30.9579,30.3617,30.8754,428618.0
2018-01-31 09:35:00,33.66,33.75,33.49,33.57,154296.0,30.8754,30.9579,30.7194,30.7928,154296.0
2018-01-31 09:40:00,33.59,33.63,33.33,33.36,189907.0,30.8111,30.8478,30.5727,30.6002,189907.0
2018-01-31 09:45:00,33.37,33.39,33.16,33.36,161420.0,30.6093,30.6277,30.4167,30.6002,161420.0
2018-01-31 09:50:00,33.36,33.43,33.27,33.3,78750.0,30.6002,30.6644,30.5176,30.5451,78750.0
2018-01-31 09:55:00,33.31,33.39,33.18,33.27,84519.0,30.5543,30.6277,30.4351,30.5176,84519.0
2018-01-31 10:00:00,33.27,33.27,33.08,33.16,131636.0,30.5176,30.5176,30.3433,30.4167,131636.0
2018-01-31 10:05:00,33.14,33.21,33.09,33.18,75198.0,30.3984,30.4626,30.3525,30.4351,75198.0
2018-01-31 10:10:00,33.18,33.34,33.08,33.26,86004.0,30.4351,30.5818,30.3433,30.5084,86004.0
2018-01-31 10:15:00,33.26,33.29,33.16,33.25,46529.0,30.5084,30.536,30.4167,30.4993,46529.0
2018-01-31 10:20:00,33.24,33.3,33.2,33.26,60534.0,30.4901,30.5451,30.4534,30.5084,60534.0
2018-01-31 10:25:00,33.26,33.27,33.06,33.07,112185.0,30.5084,30.5176,30.325,30.3342,112185.0
2018-01-31 10:30:00,33.07,33.19,33.05,33.19,58145.0,30.3342,30.4442,30.3158,30.4442,58145.0
2018-01-31 10:35:00,33.19,33.26,33.14,33.26,57527.0,30.4442,30.5084,30.3984,30.5084,57527.0
2018-01-31 10:40:00,33.26,33.29,33.12,33.12,51018.0,30.5084,30.536,30.38,30.38,51018.0
2018-01-31 10:45:00,33.12,33.18,33.08,33.15,36095.0,30.38,30.4351,30.3433,30.4075,36095.0
2018-01-31 10:50:00,33.16,33.18,33.11,33.13,40297.0,30.4167,30.4351,30.3709,30.3892,40297.0
2018-01-31 10:55:00,33.11,33.18,33.08,33.18,34208.0,30.3709,30.4351,30.3433,30.4351,34208.0
2018-01-31 11:00:00,33.18,33.24,33.15,33.18,50147.0,30.4351,30.4901,30.4075,30.4351,50147.0
2018-01-31 11:05:00,33.18,33.2,33.13,33.15,41137.0,30.4351,30.4534,30.3892,30.4075,41137.0
2018-01-31 11:10:00,33.15,33.15,33.02,33.03,69496.0,30.4075,30.4075,30.2883,30.2975,69496.0
2018-01-31 11:15:00,33.03,33.04,32.86,32.87,68175.0,30.2975,30.3066,30.1415,30.1507,68175.0
2018-01-31 11:20:00,32.87,32.93,32.67,32.76,94585.0,30.1507,30.2057,29.9673,30.0498,94585.0
2018-01-31 11:25:00,32.77,32.8,32.61,32.64,74374.0,30.059,30.0865,29.9122,29.9397,74374.0
2018-01-31 11:30:00,32.64,32.71,32.59,32.7,46865.0,29.9397,30.0039,29.8939,29.9948,46865.0
2018-01-31 11:35:00,32.68,32.7,32.57,32.57,58617.0,29.9764,29.9948,29.8755,29.8755,58617.0
2018-01-31 11:40:00,32.57,32.64,32.48,32.49,48011.0,29.8755,29.9397,29.793,29.8021,48011.0
2018-01-31 11:45:00,32.49,32.5,32.41,32.43,63565.0,29.8021,29.8113,29.7288,29.7471,63565.0
2018-01-31 11:50:00,32.43,32.47,32.35,32.39,77258.0,29.7471,29.7838,29.6737,29.7104,77258.0
2018-01-31 11:55:00,32.38,32.5,32.35,32.48,57879.0,29.7012,29.8113,29.6737,29.793,57879.0
2018-01-31 12:00:00,32.48,32.5,32.44,32.5,46706.0,29.793,29.8113,29.7563,29.8113,46706.0
2018-01-31 12:05:00,32.48,32.48,32.35,32.39,74375.0,29.793,29.793,29.6737,29.7104,74375.0
2018-01-31 12:10:00,32.4,32.48,32.34,32.48,36440.0,29.7196,29.793,29.6646,29.793,36440.0
2018-01-31 12:15:00,32.47,32.5,32.4,32.42,36688.0,29.7838,29.8113,29.7196,29.7379,36688.0
2018-01-31 12:20:00,32.42,32.49,32.38,32.38,33221.0,29.7379,29.8021,29.7012,29.7012,33221.0
2018-01-31 12:25:00,32.38,32.38,32.33,32.34,21209.0,29.7012,29.7012,29.6554,29.6646,21209.0
2018-01-31 12:30:00,32.35,32.43,32.34,32.43,31064.0,29.6737,29.7471,29.6646,29.7471,31064.0
2018-01-31 12:35:00,32.43,32.43,32.35,32.39,26885.0,29.7471,29.7471,29.6737,29.7104,26885.0
2018-01-31 12:40:00,32.4,32.4,32.28,32.38,51813.0,29.7196,29.7196,29.6095,29.7012,51813.0
2018-01-31 12:45:00,32.39,32.4,32.31,32.34,38772.0,29.7104,29.7196,29.637,29.6646,38772.0
2018-01-31 12:50:00,32.34,32.39,32.32,32.33,19135.0,29.6646,29.7104,29.6462,29.6554,19135.0
2018-01-31 12:55:00,32.33,32.37,32.29,32.34,29804.0,29.6554,29.6921,29.6187,29.6646,29804.0
2018-01-31 13:00:00,32.34,32.38,32.29,32.33,24838.0,29.6646,29.7012,29.6187,29.6554,24838.0
2018-01-31 13:05:00,32.33,32.36,32.29,32.29,32198.0,29.6554,29.6829,29.6187,29.6187,32198.0
2018-01-31 13:10:00,32.3,32.33,32.28,32.33,23585.0,29.6279,29.6554,29.6095,29.6554,23585.0
2018-01-31 13:15:00,32.32,32.41,32.3,32.35,37738.0,29.6462,29.7288,29.6279,29.6737,37738.0
2018-01-31 13:20:00,32.35,32.43,32.31,32.39,34493.0,29.6737,29.7471,29.637,29.7104,34493.0
2018-01-31 13:25:00,32.39,32.42,32.36,32.37,25707.0,29.7104,29.7379,29.6829,29.6921,25707.0
2018-01-31 13:30:00,32.36,32.41,32.33,32.41,36955.0,29.6829,29.7288,29.6554,29.7288,36955.0
2018-01-31 13:35:00,32.41,32.42,32.36,32.41,25373.0,29.7288,29.7379,29.6829,29.7288,25373.0
2018-01-31 13:40:00,32.41,32.47,32.39,32.45,43901.0,29.7288,29.7838,29.7104,29.7655,43901.0
2018-01-31 13:45:00,32.46,32.56,32.41,32.43,71585.0,29.7746,29.8664,29.7288,29.7471,71585.0
2018-01-31 13:50:00,32.43,32.47,32.4,32.43,33478.0,29.7471,29.7838,29.7196,29.7471,33478.0
2018-01-31 13:55:00,32.43,32.45,32.3,32.35,34972.0,29.7471,29.7655,29.6279,29.6737,34972.0
2018-01-31 14:00:00,32.35,32.52,32.33,32.37,59534.0,29.6737,29.8297,29.6554,29.6921,59534.0
2018-01-31 14:05:00,32.36,32.56,32.34,32.55,38659.0,29.6829,29.8664,29.6646,29.8572,38659.0
2018-01-31 14:10:00,32.53,32.54,32.31,32.34,114855.0,29.8388,29.848,29.637,29.6646,114855.0
2018-01-31 14:15:00,32.34,32.42,32.27,32.3,64645.0,29.6646,29.7379,29.6003,29.6279,64645.0
2018-01-31 14:20:00,32.31,32.32,32.07,32.1,140038.0,29.637,29.6462,29.4169,29.4444,140038.0
2018-01-31 14:25:00,32.1,32.23,32.09,32.09,77587.0,29.4444,29.5637,29.4352,29.4352,77587.0
2018-01-31 14:30:00,32.11,32.18,32.04,32.05,80338.0,29.4536,29.5178,29.3894,29.3985,80338.0
2018-01-31 14:35:00,32.05,32.12,31.94,32.07,75229.0,29.3985,29.4628,29.2977,29.4169,75229.0
2018-01-31 14:40:00,32.07,32.13,32.0,32.07,72521.0,29.4169,29.4719,29.3527,29.4169,72521.0
2018-01-31 14:45:00,32.08,32.14,31.89,31.92,123410.0,29.4261,29.4811,29.2518,29.2793,123410.0
2018-01-31 14:50:00,31.93,32.02,31.83,32.0,114496.0,29.2885,29.371,29.1968,29.3527,114496.0
2018-01-31 14:55:00,32.01,32.14,31.95,32.11,100003.0,29.3619,29.4811,29.3068,29.4536,100003.0
2018-01-31 15:00:00,32.1,32.16,31.98,32.03,163614.0,29.4444,29.4994,29.3343,29.3802,163614.0
2018-01-31 15:05:00,32.02,32.02,31.84,31.93,129565.0,29.371,29.371,29.2059,29.2885,129565.0
2018-01-31 15:10:00,31.92,31.95,31.83,31.87,104225.0,29.2793,29.3068,29.1968,29.2334,104225.0
2018-01-31 15:15:00,31.87,31.89,31.84,31.88,96660.0,29.2334,29.2518,29.2059,29.2426,96660.0
2018-01-31 15:20:00,31.89,31.92,31.8,31.92,96182.0,29.2518,29.2793,29.1692,29.2793,96182.0
2018-01-31 15:25:00,31.92,31.92,31.8,31.83,153144.0,29.2793,29.2793,29.1692,29.1968,153144.0
2018-01-31 15:30:00,31.84,31.89,31.81,31.89,121388.0,29.2059,29.2518,29.1784,29.2518,121388.0
2018-01-31 15:35:00,31.88,31.89,31.81,31.88,174906.0,29.2426,29.2518,29.1784,29.2426,174906.0
2018-01-31 15:40:00,31.89,31.99,31.85,31.9,278846.0,29.2518,29.3435,29.2151,29.261,278846.0
2018-01-31 15:45:00,31.91,31.97,31.86,31.89,248846.0,29.2701,29.3252,29.2243,29.2518,248846.0
2018-01-31 15:50:00,31.88,31.88,31.79,31.85,274103.0,29.2426,29.2426,29.1601,29.2151,274103.0
2018-01-31 15:55:00,31.85,31.86,31.77,31.81,446998.0,29.2151,29.2243,29.1417,29.1784,446998.0
2018-02-01 09:30:00,31.49,31.5,31.19,31.44,212775.0,28.8849,28.8941,28.6097,28.839,212775.0
2018-02-01 09:35:00,31.45,31.77,31.4,31.74,128401.0,28.8482,29.1417,28.8023,29.1142,128401.0
2018-02-01 09:40:00,31.75,31.95,31.64,31.89,99752.0,29.1234,29.3068,29.0225,29.2518,99752.0
2018-02-01 09:45:00,31.89,32.11,31.89,32.11,89041.0,29.2518,29.4536,29.2518,29.4536,89041.0
2018-02-01 09:50:00,32.13,32.16,31.96,32.02,59958.0,29.4719,29.4994,29.316,29.371,59958.0
2018-02-01 09:55:00,32.02,32.1,31.8,31.83,132093.0,29.371,29.4444,29.1692,29.1968,132093.0
2018-02-01 10:00:00,31.82,31.89,31.6,31.63,158014.0,29.1876,29.2518,28.9858,29.0133,158014.0
2018-02-01 10:05:00,31.63,31.79,31.62,31.71,86464.0,29.0133,29.1601,29.0041,29.0867,86464.0
2018-02-01 10:10:00,31.71,31.8,31.64,31.79,86297.0,29.0867,29.1692,29.0225,29.1601,86297.0
2018-02-01 10:15:00,31.8,31.84,31.74,31.84,69884.0,29.1692,29.2059,29.1142,29.2059,69884.0
2018-02-01 10:20:00,31.84,31.92,31.83,31.87,56294.0,29.2059,29.2793,29.1968,29.2334,56294.0
2018-02-01 10:25:00,31.87,31.9,31.7,31.71,77146.0,29.2334,29.261,29.0775,29.0867,77146.0
2018-02-01 10:30:00,31.7,31.74,31.67,31.72,34050.0,29.0775,29.1142,29.05,29.0959,34050.0
2018-02-01 10:35:00,31.71,31.79,31.69,31.76,137274.0,29.0867,29.1601,29.0683,29.1325,137274.0
2018-02-01 10:40:00,31.76,31.8,31.72,31.77,115678.0,29.1325,29.1692,29.0959,29.1417,115678.0
2018-02-01 10:45:00,31.76,31.76,31.71,31.76,44303.0,29.1325,29.1325,29.0867,29.1325,44303.0
2018-02-01 10:50:00,31.77,31.77,31.69,31.72,64929.0,29.1417,29.1417,29.0683,29.0959,64929.0
2018-02-01 10:55:00,31.71,31.73,31.44,31.5,144716.0,29.0867,29.105,28.839,28.8941,144716.0
2018-02-01 11:00:00,31.49,31.61,31.49,31.51,83088.0,28.8849,28.995,28.8849,28.9032,83088.0
2018-02-01 11:05:00,31.51,31.53,31.47,31.5,113371.0,28.9032,28.9216,28.8665,28.8941,113371.0
2018-02-01 11:10:00,31.51,31.52,31.45,31.5,106999.0,28.9032,28.9124,28.8482,28.8941,106999.0
2018-02-01 11:15:00,31.51,31.64,31.5,31.6,46990.0,28.9032,29.0225,28.8941,28.9858,46990.0
2018-02-01 11:20:00,31.6,31.6,31.49,31.55,56399.0,28.9858,28.9858,28.8849,28.9399,56399.0
2018-02-01 11:25:00,31.55,31.62,31.51,31.62,37790.0,28.9399,29.0041,28.9032,29.0041,37790.0
2018-02-01 11:30:00,31.63,31.75,31.61,31.73,52286.0,29.0133,29.1234,28.995,29.105,52286.0
2018-02-01 11:35:00,31.72,31.84,31.71,31.83,35499.0,29.0959,29.2059,29.0867,29.1968,35499.0
2018-02-01 11:40:00,31.82,31.84,31.77,31.84,23692.0,29.1876,29.2059,29.1417,29.2059,23692.0
2018-02-01 11:45:00,31.84,31.86,31.8,31.81,56235.0,29.2059,29.2243,29.1692,29.1784,56235.0
2018-02-01 11:50:00,31.82,31.82,31.74,31.74,33900.0,29.1876,29.1876,29.1142,29.1142,33900.0
2018-02-01 11:55:00,31.74,31.76,31.71,31.72,23706.0,29.1142,29.1325,29.0867,29.0959,23706.0
2018-02-01 12:00:00,31.72,31.8,31.71,31.78,33858.0,29.0959,29.1692,29.0867,29.1509,33858.0
2018-02-01 12:05:00,31.8,31.9,31.8,31.88,69236.0,29.1692,29.261,29.1692,29.2426,69236.0
2018-02-01 12:10:00,31.87,31.88,31.81,31.83,98266.0,29.2334,29.2426,29.1784,29.1968,98266.0
2018-02-01 12:15:00,31.83,31.88,31.82,31.88,39306.0,29.1968,29.2426,29.1876,29.2426,39306.0
2018-02-01 12:20:00,31.87,31.88,31.81,31.81,21728.0,29.2334,29.2426,29.1784,29.1784,21728.0
2018-02-01 12:25:00,31.81,31.82,31.76,31.77,15959.0,29.1784,29.1876,29.1325,29.1417,15959.0
2018-02-01 12:30:00,31.76,31.78,31.69,31.69,46060.0,29.1325,29.1509,29.0683,29.0683,46060.0
2018-02-01 12:35:00,31.7,31.7,31.67,31.69,34317.0,29.0775,29.0775,29.05,29.0683,34317.0
2018-02-01 12:40:00,31.68,31.68,31.58,31.59,61784.0,29.0592,29.0592,28.9674,28.9766,61784.0
2018-02-01 12:45:00,31.59,31.62,31.58,31.6,28697.0,28.9766,29.0041,28.9674,28.9858,28697.0
2018-02-01 12:50:00,31.59,31.63,31.55,31.62,101231.0,28.9766,29.0133,28.9399,29.0041,101231.0
2018-02-01 12:55:00,31.62,31.67,31.62,31.66,60892.0,29.0041,29.05,29.0041,29.0408,60892.0
2018-02-01 13:00:00,31.66,31.8,31.65,31.8,30896.0,29.0408,29.1692,29.0316,29.1692,30896.0
2018-02-01 13:05:00,31.8,31.84,31.79,31.81,28975.0,29.1692,29.2059,29.1601,29.1784,28975.0
2018-02-01 13:10:00,31.81,31.87,31.81,31.83,31303.0,29.1784,29.2334,29.1784,29.1968,31303.0
2018-02-01 13:15:00,31.84,31.86,31.81,31.83,28858.0,29.2059,29.2243,29.1784,29.1968,28858.0
2018-02-01 13:20:00,31.83,31.87,31.81,31.85,23772.0,29.1968,29.2334,29.1784,29.2151,23772.0
2018-02-01 13:25:00,31.85,31.87,31.79,31.82,36684.0,29.2151,29.2334,29.1601,29.1876,36684.0
2018-02-01 13:30:00,31.82,31.83,31.77,31.78,20279.0,29.1876,29.1968,29.1417,29.1509,20279.0
2018-02-01 13:35:00,31.77,31.79,31.74,31.76,20240.0,29.1417,29.1601,29.1142,29.1325,20240.0
2018-02-01 13:40:00,31.75,31.76,31.68,31.68,33190.0,29.1234,29.1325,29.0592,29.0592,33190.0
2018-02-01 13:45:00,31.69,31.69,31.62,31.66,49692.0,29.0683,29.0683,29.0041,29.0408,49692.0
2018-02-01 13:50:00,31.66,31.67,31.61,31.62,40807.0,29.0408,29.05,28.995,29.0041,40807.0
2018-02-01 13:55:00,31.62,31.68,31.61,31.68,34429.0,29.0041,29.0592,28.995,29.0592,34429.0
2018-02-01 14:00:00,31.69,31.75,31.68,31.72,34592.0,29.0683,29.1234,29.0592,29.0959,34592.0
2018-02-01 14:05:00,31.72,31.77,31.69,31.72,32384.0,29.0959,29.1417,29.0683,29.0959,32384.0
2018-02-01 14:10:00,31.72,31.73,31.65,31.65,65820.0,29.0959,29.105,29.0316,29.0316,65820.0
2018-02-01 14:15:00,31.65,31.69,31.61,31.61,32820.0,29.0316,29.0683,28.995,28.995,32820.0
2018-02-01 14:20:00,31.61,31.62,31.5,31.56,57603.0,28.995,29.0041,28.8941,28.9491,57603.0
2018-02-01 14:25:00,31.56,31.64,31.52,31.63,32640.0,28.9491,29.0225,28.9124,29.0133,32640.0
2018-02-01 14:30:00,31.63,31.64,31.57,31.58,36937.0,29.0133,29.0225,28.9583,28.9674,36937.0
2018-02-01 14:35:00,31.58,31.66,31.57,31.64,43308.0,28.9674,29.0408,28.9583,29.0225,43308.0
2018-02-01 14:40:00,31.64,31.69,31.62,31.65,66501.0,29.0225,29.0683,29.0041,29.0316,66501.0
2018-02-01 14:45:00,31.66,31.74,31.65,31.73,43534.0,29.0408,29.1142,29.0316,29.105,43534.0
2018-02-01 14:50:00,31.73,31.77,31.71,31.74,36044.0,29.105,29.1417,29.0867,29.1142,36044.0
2018-02-01 14:55:00,31.74,31.76,31.7,31.75,46419.0,29.1142,29.1325,29.0775,29.1234,46419.0
2018-02-01 15:00:00,31.75,31.84,31.75,31.76,102203.0,29.1234,29.2059,29.1234,29.1325,102203.0
2018-02-01 15:05:00,31.76,31.76,31.71,31.73,43997.0,29.1325,29.1325,29.0867,29.105,43997.0
2018-02-01 15:10:00,31.73,31.73,31.68,31.69,44353.0,29.105,29.105,29.0592,29.0683,44353.0
2018-02-01 15:15:00,31.7,31.7,31.62,31.63,67907.0,29.0775,29.0775,29.0041,29.0133,67907.0
2018-02-01 15:20:00,31.63,31.65,31.59,31.6,77164.0,29.0133,29.0316,28.9766,28.9858,77164.0
2018-02-01 15:25:00,31.6,31.64,31.54,31.56,74699.0,28.9858,29.0225,28.9307,28.9491,74699.0
2018-02-01 15:30:00,31.56,31.59,31.43,31.49,99753.0,28.9491,28.9766,28.8298,28.8849,99753.0
2018-02-01 15:35:00,31.48,31.53,31.41,31.52,149987.0,28.8757,28.9216,28.8115,28.9124,149987.0
2018-02-01 15:40:00,31.52,31.52,31.37,31.37,169154.0,28.9124,28.9124,28.7748,28.7748,169154.0
2018-02-01 15:45:00,31.37,31.47,31.36,31.44,183962.0,28.7748,28.8665,28.7656,28.839,183962.0
2018-02-01 15:50:00,31.44,31.45,31.38,31.43,279591.0,28.839,28.8482,28.784,28.8298,279591.0
2018-02-01 15:55:00,31.42,31.47,31.39,31.46,308541.0,28.8207,28.8665,28.7932,28.8574,308541.0
2018-02-02 09:30:00,31.14,31.19,30.9,30.97,215524.0,28.5638,28.6097,28.3437,28.4079,215524.0
2018-02-02 09:35:00,31.0,31.14,30.92,30.99,79470.0,28.4354,28.5638,28.362,28.4262,79470.0
2018-02-02 09:40:00,30.97,31.09,30.87,31.07,81739.0,28.4079,28.518,28.3162,28.4996,81739.0
2018-02-02 09:45:00,31.06,31.08,30.99,31.06,178875.0,28.4905,28.5088,28.4262,28.4905,178875.0
2018-02-02 09:50:00,31.07,31.14,30.98,31.01,129636.0,28.4996,28.5638,28.4171,28.4446,129636.0
2018-02-02 09:55:00,31.01,31.14,31.0,31.1,50236.0,28.4446,28.5638,28.4354,28.5271,50236.0
2018-02-02 10:00:00,31.1,31.14,30.88,30.89,110532.0,28.5271,28.5638,28.3253,28.3345,110532.0
2018-02-02 10:05:00,30.89,31.0,30.83,30.97,56341.0,28.3345,28.4354,28.2795,28.4079,56341.0
2018-02-02 10:10:00,30.97,30.97,30.9,30.9,52226.0,28.4079,28.4079,28.3437,28.3437,52226.0
2018-02-02 10:15:00,30.89,30.91,30.85,30.89,33171.0,28.3345,28.3529,28.2978,28.3345,33171.0
2018-02-02 10:20:00,30.89,30.94,30.82,30.92,42615.0,28.3345,28.3804,28.2703,28.362,42615.0
2018-02-02 10:25:00,30.92,30.96,30.9,30.94,33385.0,28.362,28.3987,28.3437,28.3804,33385.0
2018-02-02 10:30:00,30.94,30.94,30.85,30.89,48296.0,28.3804,28.3804,28.2978,28.3345,48296.0
2018-02-02 10:35:00,30.9,30.99,30.85,30.96,125702.0,28.3437,28.4262,28.2978,28.3987,125702.0
2018-02-02 10:40:00,30.96,31.06,30.96,31.01,34645.0,28.3987,28.4905,28.3987,28.4446,34645.0
2018-02-02 10:45:00,31.0,31.15,30.97,31.14,36738.0,28.4354,28.573,28.4079,28.5638,36738.0
2018-02-02 10:50:00,31.14,31.22,31.13,31.21,30992.0,28.5638,28.6372,28.5547,28.628,30992.0
2018-02-02 10:55:00,31.2,31.33,31.2,31.27,109551.0,28.6189,28.7381,28.6189,28.6831,109551.0
2018-02-02 11:00:00,31.28,31.31,31.18,31.19,64284.0,28.6923,28.7198,28.6005,28.6097,64284.0
2018-02-02 11:05:00,31.2,31.21,31.13,31.21,61416.0,28.6189,28.628,28.5547,28.628,61416.0
2018-02-02 11:10:00,31.21,31.24,31.17,31.18,30493.0,28.628,28.6556,28.5914,28.6005,30493.0
2018-02-02 11:15:00,31.18,31.18,31.06,31.08,32160.0,28.6005,28.6005,28.4905,28.5088,32160.0
2018-02-02 11:20:00,31.07,31.07,31.02,31.04,23553.0,28.4996,28.4996,28.4538,28.4721,23553.0
2018-02-02 11:25:00,31.03,31.07,31.01,31.03,25723.0,28.4629,28.4996,28.4446,28.4629,25723.0
2018-02-02 11:30:00,31.04,31.09,31.01,31.02,28061.0,28.4721,28.518,28.4446,28.4538,28061.0
2018-02-02 11:35:00,31.03,31.04,30.98,31.02,22184.0,28.4629,28.4721,28.4171,28.4538,22184.0
2018-02-02 11:40:00,31.03,31.05,30.95,30.95,16813.0,28.4629,28.4813,28.3896,28.3896,16813.0
2018-02-02 11:45:00,30.95,31.0,30.92,30.95,26330.0,28.3896,28.4354,28.362,28.3896,26330.0
2018-02-02 11:50:00,30.95,31.0,30.93,31.0,30772.0,28.3896,28.4354,28.3712,28.4354,30772.0
2018-02-02 11:55:00,30.99,30.99,30.81,30.82,30173.0,28.4262,28.4262,28.2611,28.2703,30173.0
2018-02-02 12:00:00,30.82,30.9,30.81,30.88,17424.0,28.2703,28.3437,28.2611,28.3253,17424.0
2018-02-02 12:05:00,30.88,30.93,30.87,30.91,18983.0,28.3253,28.3712,28.3162,28.3529,18983.0
2018-02-02 12:10:00,30.92,31.02,30.92,31.0,97628.0,28.362,28.4538,28.362,28.4354,97628.0
2018-02-02 12:15:00,31.0,31.09,31.0,31.09,24729.0,28.4354,28.518,28.4354,28.518,24729.0
2018-02-02 12:20:00,31.09,31.11,31.05,31.05,19241.0,28.518,28.5363,28.4813,28.4813,19241.0
2018-02-02 12:25:00,31.05,31.12,31.03,31.12,26418.0,28.4813,28.5455,28.4629,28.5455,26418.0
2018-02-02 12:30:00,31.12,31.13,31.07,31.08,16359.0,28.5455,28.5547,28.4996,28.5088,16359.0
2018-02-02 12:35:00,31.08,31.09,31.03,31.05,20710.0,28.5088,28.518,28.4629,28.4813,20710.0
2018-02-02 12:40:00,31.06,31.12,31.04,31.11,19673.0,28.4905,28.5455,28.4721,28.5363,19673.0
2018-02-02 12:45:00,31.1,31.12,31.07,31.11,20079.0,28.5271,28.5455,28.4996,28.5363,20079.0
2018-02-02 12:50:00,31.1,31.11,31.07,31.1,28129.0,28.5271,28.5363,28.4996,28.5271,28129.0
2018-02-02 12:55:00,31.09,31.15,31.09,31.1,26465.0,28.518,28.573,28.518,28.5271,26465.0
2018-02-02 13:00:00,31.09,31.1,31.03,31.05,17852.0,28.518,28.5271,28.4629,28.4813,17852.0
2018-02-02 13:05:00,31.06,31.06,30.95,30.95,87114.0,28.4905,28.4905,28.3896,28.3896,87114.0
2018-02-02 13:10:00,30.96,30.97,30.91,30.93,31408.0,28.3987,28.4079,28.3529,28.3712,31408.0
2018-02-02 13:15:00,30.92,30.93,30.85,30.85,23215.0,28.362,28.3712,28.2978,28.2978,23215.0
2018-02-02 13:20:00,30.85,30.91,30.85,30.86,24527.0,28.2978,28.3529,28.2978,28.307,24527.0
2018-02-02 13:25:00,30.86,30.93,30.81,30.91,63431.0,28.307,28.3712,28.2611,28.3529,63431.0
2018-02-02 13:30:00,30.91,30.92,30.84,30.89,38522.0,28.3529,28.362,28.2887,28.3345,38522.0
2018-02-02 13:35:00,30.89,30.89,30.81,30.82,20529.0,28.3345,28.3345,28.2611,28.2703,20529.0
2018-02-02 13:40:00,30.81,30.83,30.78,30.82,31715.0,28.2611,28.2795,28.2336,28.2703,31715.0
2018-02-02 13:45:00,30.82,30.82,30.71,30.73,44398.0,28.2703,28.2703,28.1694,28.1878,44398.0
2018-02-02 13:50:00,30.73,30.78,30.72,30.77,30401.0,28.1878,28.2336,28.1786,28.2244,30401.0
2018-02-02 13:55:00,30.77,30.85,30.77,30.84,59619.0,28.2244,28.2978,28.2244,28.2887,59619.0
2018-02-02 14:00:00,30.85,30.85,30.79,30.84,65176.0,28.2978,28.2978,28.2428,28.2887,65176.0
2018-02-02 14:05:00,30.84,30.86,30.8,30.82,34488.0,28.2887,28.307,28.252,28.2703,34488.0
2018-02-02 14:10:00,30.83,30.83,30.78,30.82,39494.0,28.2795,28.2795,28.2336,28.2703,39494.0
2018-02-02 14:15:00,30.82,30.84,30.75,30.78,42832.0,28.2703,28.2887,28.2061,28.2336,42832.0
2018-02-02 14:20:00,30.79,30.83,30.76,30.8,47870.0,28.2428,28.2795,28.2153,28.252,47870.0
2018-02-02 14:25:00,30.8,30.81,30.68,30.71,53319.0,28.252,28.2611,28.1419,28.1694,53319.0
2018-02-02 14:30:00,30.71,30.79,30.7,30.77,64651.0,28.1694,28.2428,28.1602,28.2244,64651.0
2018-02-02 14:35:00,30.77,30.8,30.74,30.75,47984.0,28.2244,28.252,28.1969,28.2061,47984.0
2018-02-02 14:40:00,30.75,30.8,30.73,30.77,38039.0,28.2061,28.252,28.1878,28.2244,38039.0
2018-02-02 14:45:00,30.77,30.77,30.68,30.71,50300.0,28.2244,28.2244,28.1419,28.1694,50300.0
2018-02-02 14:50:00,30.71,30.72,30.63,30.71,66666.0,28.1694,28.1786,28.096,28.1694,66666.0
2018-02-02 14:55:00,30.71,30.71,30.56,30.61,95584.0,28.1694,28.1694,28.0318,28.0777,95584.0
2018-02-02 15:00:00,30.61,30.65,30.56,30.57,61243.0,28.0777,28.1144,28.0318,28.041,61243.0
2018-02-02 15:05:00,30.57,30.58,30.51,30.53,88235.0,28.041,28.0502,27.986,28.0043,88235.0
2018-02-02 15:10:00,30.53,30.68,30.52,30.62,91012.0,28.0043,28.1419,27.9951,28.0869,91012.0
2018-02-02 15:15:00,30.63,30.75,30.59,30.72,70964.0,28.096,28.2061,28.0593,28.1786,70964.0
2018-02-02 15:20:00,30.71,30.88,30.71,30.88,86943.0,28.1694,28.3253,28.1694,28.3253,86943.0
2018-02-02 15:25:00,30.88,30.9,30.79,30.8,79593.0,28.3253,28.3437,28.2428,28.252,79593.0
2018-02-02 15:30:00,30.79,30.79,30.73,30.78,118140.0,28.2428,28.2428,28.1878,28.2336,118140.0
2018-02-02 15:35:00,30.78,30.85,30.76,30.83,82206.0,28.2336,28.2978,28.2153,28.2795,82206.0
2018-02-02 15:40:00,30.82,30.83,30.71,30.73,136955.0,28.2703,28.2795,28.1694,28.1878,136955.0
2018-02-02 15:45:00,30.73,30.79,30.7,30.78,219840.0,28.1878,28.2428,28.1602,28.2336,219840.0
2018-02-02 15:50:00,30.79,30.79,30.71,30.73,200070.0,28.2428,28.2428,28.1694,28.1878,200070.0
2018-02-02 15:55:00,30.72,30.73,30.68,30.7,304262.0,28.1786,28.1878,28.1419,28.1602,304262.0
2018-02-05 09:30:00,30.38,30.41,30.24,30.39,175475.0,27.8667,27.8942,27.7383,27.8759,175475.0
2018-02-05 09:35:00,30.4,30.66,30.4,30.55,75522.0,27.8851,28.1235,27.8851,28.0226,75522.0
2018-02-05 09:40:00,30.55,30.63,30.42,30.52,71013.0,28.0226,28.096,27.9034,27.9951,71013.0
2018-02-05 09:45:00,30.51,30.57,30.46,30.55,93406.0,27.986,28.041,27.9401,28.0226,93406.0
2018-02-05 09:50:00,30.55,30.65,30.48,30.64,80688.0,28.0226,28.1144,27.9584,28.1052,80688.0
2018-02-05 09:55:00,30.64,30.75,30.62,30.75,55417.0,28.1052,28.2061,28.0869,28.2061,55417.0
2018-02-05 10:00:00,30.75,30.81,30.7,30.73,75335.0,28.2061,28.2611,28.1602,28.1878,75335.0
2018-02-05 10:05:00,30.73,30.89,30.73,30.88,50423.0,28.1878,28.3345,28.1878,28.3253,50423.0
2018-02-05 10:10:00,30.89,30.95,30.86,30.92,53395.0,28.3345,28.3896,28.307,28.362,53395.0
2018-02-05 10:15:00,30.92,31.02,30.91,30.99,93746.0,28.362,28.4538,28.3529,28.4262,93746.0
2018-02-05 10:20:00,30.99,30.99,30.91,30.99,81980.0,28.4262,28.4262,28.3529,28.4262,81980.0
2018-02-05 10:25:00,30.99,31.08,30.99,31.01,83642.0,28.4262,28.5088,28.4262,28.4446,83642.0
2018-02-05 10:30:00,31.01,31.01,30.73,30.73,85492.0,28.4446,28.4446,28.1878,28.1878,85492.0
2018-02-05 10:35:00,30.72,30.72,30.55,30.64,86188.0,28.1786,28.1786,28.0226,28.1052,86188.0
2018-02-05 10:40:00,30.63,30.65,30.52,30.59,48294.0,28.096,28.1144,27.9951,28.0593,48294.0
2018-02-05 10:45:00,30.6,30.65,30.57,30.58,39253.0,28.0685,28.1144,28.041,28.0502,39253.0
2018-02-05 10:50:00,30.58,30.59,30.5,30.53,39500.0,28.0502,28.0593,27.9768,28.0043,39500.0
2018-02-05 10:55:00,30.53,30.57,30.47,30.52,63903.0,28.0043,28.041,27.9493,27.9951,63903.0
2018-02-05 11:00:00,30.52,30.59,30.46,30.49,53321.0,27.9951,28.0593,27.9401,27.9676,53321.0
2018-02-05 11:05:00,30.49,30.51,30.45,30.5,38067.0,27.9676,27.986,27.9309,27.9768,38067.0
2018-02-05 11:10:00,30.5,30.54,30.46,30.49,37296.0,27.9768,28.0135,27.9401,27.9676,37296.0
2018-02-05 11:15:00,30.5,30.52,30.4,30.4,72123.0,27.9768,27.9951,27.8851,27.8851,72123.0
2018-02-05 11:20:00,30.4,30.55,30.39,30.53,41513.0,27.8851,28.0226,27.8759,28.0043,41513.0
2018-02-05 11:25:00,30.52,30.52,30.41,30.44,54353.0,27.9951,27.9951,27.8942,27.9217,54353.0
2018-02-05 11:30:00,30.44,30.44,30.34,30.38,55504.0,27.9217,27.9217,27.83,27.8667,55504.0
2018-02-05 11:35:00,30.38,30.4,30.34,30.38,41889.0,27.8667,27.8851,27.83,27.8667,41889.0
2018-02-05 11:40:00,30.39,30.39,30.35,30.37,43187.0,27.8759,27.8759,27.8392,27.8575,43187.0
2018-02-05 11:45:00,30.37,30.39,30.34,30.35,29814.0,27.8575,27.8759,27.83,27.8392,29814.0
2018-02-05 11:50:00,30.36,30.38,30.33,30.35,26683.0,27.8484,27.8667,27.8208,27.8392,26683.0
2018-02-05 11:55:00,30.34,30.4,30.32,30.4,48745.0,27.83,27.8851,27.8117,27.8851,48745.0
2018-02-05 12:00:00,30.39,30.4,30.35,30.36,40195.0,27.8759,27.8851,27.8392,27.8484,40195.0
2018-02-05 12:05:00,30.34,30.37,30.32,30.34,23448.0,27.83,27.8575,27.8117,27.83,23448.0
2018-02-05 12:10:00,30.34,30.48,30.34,30.48,51879.0,27.83,27.9584,27.83,27.9584,51879.0
2018-02-05 12:15:00,30.47,30.48,30.37,30.37,31583.0,27.9493,27.9584,27.8575,27.8575,31583.0
2018-02-05 12:20:00,30.38,30.42,30.34,30.39,31616.0,27.8667,27.9034,27.83,27.8759,31616.0
2018-02-05 12:25:00,30.38,30.49,30.38,30.46,109225.0,27.8667,27.9676,27.8667,27.9401,109225.0
2018-02-05 12:30:00,30.45,30.53,30.44,30.49,63478.0,27.9309,28.0043,27.9217,27.9676,63478.0
2018-02-05 12:35:00,30.49,30.49,30.4,30.4,26314.0,27.9676,27.9676,27.8851,27.8851,26314.0
2018-02-05 12:40:00,30.41,30.47,30.4,30.46,38792.0,27.8942,27.9493,27.8851,27.9401,38792.0
2018-02-05 12:45:00,30.46,30.47,30.39,30.43,32083.0,27.9401,27.9493,27.8759,27.9126,32083.0
2018-02-05 12:50:00,30.42,30.44,30.39,30.39,23146.0,27.9034,27.9217,27.8759,27.8759,23146.0
2018-02-05 12:55:00,30.4,30.46,30.37,30.37,37060.0,27.8851,27.9401,27.8575,27.8575,37060.0
2018-02-05 13:00:00,30.36,30.36,30.23,30.23,60397.0,27.8484,27.8484,27.7291,27.7291,60397.0
2018-02-05 13:05:00,30.22,30.28,30.1,30.14,96826.0,27.7199,27.775,27.6099,27.6466,96826.0
2018-02-05 13:10:00,30.14,30.23,30.13,30.21,69435.0,27.6466,27.7291,27.6374,27.7108,69435.0
2018-02-05 13:15:00,30.21,30.22,30.02,30.06,97664.0,27.7108,27.7199,27.5365,27.5732,97664.0
2018-02-05 13:20:00,30.07,30.15,30.05,30.09,55620.0,27.5824,27.6557,27.564,27.6007,55620.0
2018-02-05 13:25:00,30.09,30.1,29.96,30.0,165043.0,27.6007,27.6099,27.4815,27.5181,165043.0
2018-02-05 13:30:00,30.0,30.09,29.96,30.01,176946.0,27.5181,27.6007,27.4815,27.5273,176946.0
2018-02-05 13:35:00,30.02,30.05,29.98,29.99,160953.0,27.5365,27.564,27.4998,27.509,160953.0
2018-02-05 13:40:00,30.0,30.05,29.98,30.0,84642.0,27.5181,27.564,27.4998,27.5181,84642.0
2018-02-05 13:45:00,30.0,30.08,29.99,30.05,69039.0,27.5181,27.5915,27.509,27.564,69039.0
2018-02-05 13:50:00,30.06,30.12,30.05,30.11,62124.0,27.5732,27.6282,27.564,27.619,62124.0
2018-02-05 13:55:00,30.11,30.22,30.1,30.2,69617.0,27.619,27.7199,27.6099,27.7016,69617.0
2018-02-05 14:00:00,30.19,30.2,30.09,30.1,130902.0,27.6924,27.7016,27.6007,27.6099,130902.0
2018-02-05 14:05:00,30.11,30.15,30.06,30.1,50599.0,27.619,27.6557,27.5732,27.6099,50599.0
2018-02-05 14:10:00,30.09,30.12,30.06,30.06,56997.0,27.6007,27.6282,27.5732,27.5732,56997.0
2018-02-05 14:15:00,30.06,30.06,29.91,29.95,65384.0,27.5732,27.5732,27.4356,27.4723,65384.0
2018-02-05 14:20:00,29.94,29.98,29.85,29.86,69375.0,27.4631,27.4998,27.3806,27.3897,69375.0
2018-02-05 14:25:00,29.87,29.94,29.86,29.91,47250.0,27.3989,27.4631,27.3897,27.4356,47250.0
2018-02-05 14:30:00,29.91,29.91,29.79,29.83,71139.0,27.4356,27.4356,27.3255,27.3622,71139.0
2018-02-05 14:35:00,29.83,29.91,29.81,29.89,50045.0,27.3622,27.4356,27.3439,27.4172,50045.0
2018-02-05 14:40:00,29.88,29.95,29.8,29.84,56913.0,27.4081,27.4723,27.3347,27.3714,56913.0
2018-02-05 14:45:00,29.85,29.87,29.78,29.82,70690.0,27.3806,27.3989,27.3163,27.353,70690.0
2018-02-05 14:50:00,29.81,29.86,29.76,29.84,61640.0,27.3439,27.3897,27.298,27.3714,61640.0
2018-02-05 14:55:00,29.83,29.85,29.71,29.77,120673.0,27.3622,27.3806,27.2521,27.3072,120673.0
2018-02-05 15:00:00,29.77,29.81,29.56,29.58,246539.0,27.3072,27.3439,27.1145,27.1329,246539.0
2018-02-05 15:05:00,29.58,29.61,29.27,29.3,264915.0,27.1329,27.1604,26.8485,26.8761,264915.0
2018-02-05 15:10:00,29.28,29.64,29.15,29.6,162050.0,26.8577,27.1879,26.7385,27.1512,162050.0
2018-02-05 15:15:00,29.6,29.92,29.59,29.67,131415.0,27.1512,27.4448,27.1421,27.2154,131415.0
2018-02-05 15:20:00,29.69,29.86,29.59,29.83,115423.0,27.2338,27.3897,27.1421,27.3622,115423.0
2018-02-05 15:25:00,29.83,29.99,29.79,29.96,73984.0,27.3622,27.509,27.3255,27.4815,73984.0
2018-02-05 15:30:00,29.96,29.99,29.84,29.91,173081.0,27.4815,27.509,27.3714,27.4356,173081.0
2018-02-05 15:35:00,29.91,29.92,29.71,29.72,129817.0,27.4356,27.4448,27.2521,27.2613,129817.0
2018-02-05 15:40:00,29.71,29.8,29.58,29.75,145949.0,27.2521,27.3347,27.1329,27.2888,145949.0
2018-02-05 15:45:00,29.74,29.74,29.48,29.48,147477.0,27.2797,27.2797,27.0412,27.0412,147477.0
2018-02-05 15:50:00,29.48,29.6,29.36,29.38,212962.0,27.0412,27.1512,26.9311,26.9494,212962.0
2018-02-05 15:55:00,29.38,29.52,29.32,29.34,396666.0,26.9494,27.0779,26.8944,26.9127,396666.0
2018-02-06 09:30:00,28.53,28.8,28.33,28.8,167729.0,26.1698,26.4174,25.9863,26.4174,167729.0
2018-02-06 09:35:00,28.81,29.35,28.8,29.34,313989.0,26.4266,26.9219,26.4174,26.9127,313989.0
2018-02-06 09:40:00,29.35,29.55,29.27,29.45,147228.0,26.9219,27.1054,26.8485,27.0136,147228.0
2018-02-06 09:45:00,29.45,29.62,29.45,29.52,65701.0,27.0136,27.1696,27.0136,27.0779,65701.0
2018-02-06 09:50:00,29.54,29.79,29.53,29.78,52165.0,27.0962,27.3255,27.087,27.3163,52165.0
2018-02-06 09:55:00,29.78,29.82,29.48,29.7,94350.0,27.3163,27.353,27.0412,27.243,94350.0
2018-02-06 10:00:00,29.71,29.84,29.69,29.79,165911.0,27.2521,27.3714,27.2338,27.3255,165911.0
2018-02-06 10:05:00,29.79,29.89,29.58,29.63,67146.0,27.3255,27.4172,27.1329,27.1788,67146.0
2018-02-06 10:10:00,29.63,29.74,29.52,29.64,55080.0,27.1788,27.2797,27.0779,27.1879,55080.0
2018-02-06 10:15:00,29.63,29.66,29.31,29.51,64103.0,27.1788,27.2063,26.8852,27.0687,64103.0
2018-02-06 10:20:00,29.53,29.69,29.3,29.4,138082.0,27.087,27.2338,26.8761,26.9678,138082.0
2018-02-06 10:25:00,29.39,29.54,29.31,29.39,48112.0,26.9586,27.0962,26.8852,26.9586,48112.0
2018-02-06 10:30:00,29.41,29.51,29.36,29.39,66734.0,26.977,27.0687,26.9311,26.9586,66734.0
2018-02-06 10:35:00,29.41,29.41,29.13,29.33,32399.0,26.977,26.977,26.7201,26.9036,32399.0
2018-02-06 10:40:00,29.33,29.47,29.24,29.45,66378.0,26.9036,27.032,26.821,27.0136,66378.0
2018-02-06 10:45:00,29.45,29.56,29.44,29.49,108855.0,27.0136,27.1145,27.0045,27.0503,108855.0
2018-02-06 10:50:00,29.5,29.66,29.44,29.56,43847.0,27.0595,27.2063,27.0045,27.1145,43847.0
2018-02-06 10:55:00,29.6,29.67,29.45,29.45,35091.0,27.1512,27.2154,27.0136,27.0136,35091.0
2018-02-06 11:00:00,29.45,29.46,29.32,29.41,41189.0,27.0136,27.0228,26.8944,26.977,41189.0
2018-02-06 11:05:00,29.42,29.5,29.32,29.43,62622.0,26.9861,27.0595,26.8944,26.9953,62622.0
2018-02-06 11:10:00,29.4,29.47,29.22,29.28,57540.0,26.9678,27.032,26.8027,26.8577,57540.0
2018-02-06 11:15:00,29.3,29.42,29.27,29.42,56419.0,26.8761,26.9861,26.8485,26.9861,56419.0
2018-02-06 11:20:00,29.41,29.44,29.36,29.36,17880.0,26.977,27.0045,26.9311,26.9311,17880.0
2018-02-06 11:25:00,29.34,29.41,29.27,29.36,45005.0,26.9127,26.977,26.8485,26.9311,45005.0
2018-02-06 11:30:00,29.35,29.35,29.22,29.25,35887.0,26.9219,26.9219,26.8027,26.8302,35887.0
2018-02-06 11:35:00,29.26,29.37,29.24,29.35,29882.0,26.8394,26.9403,26.821,26.9219,29882.0
2018-02-06 11:40:00,29.35,29.48,29.35,29.45,29380.0,26.9219,27.0412,26.9219,27.0136,29380.0
2018-02-06 11:45:00,29.46,29.55,29.42,29.55,109622.0,27.0228,27.1054,26.9861,27.1054,109622.0
2018-02-06 11:50:00,29.55,29.81,29.54,29.68,144749.0,27.1054,27.3439,27.0962,27.2246,144749.0
2018-02-06 11:55:00,29.69,29.76,29.63,29.65,43599.0,27.2338,27.298,27.1788,27.1971,43599.0
2018-02-06 12:00:00,29.65,29.77,29.65,29.73,20552.0,27.1971,27.3072,27.1971,27.2705,20552.0
2018-02-06 12:05:00,29.75,29.89,29.74,29.87,31811.0,27.2888,27.4172,27.2797,27.3989,31811.0
2018-02-06 12:10:00,29.85,29.96,29.82,29.96,31592.0,27.3806,27.4815,27.353,27.4815,31592.0
2018-02-06 12:15:00,29.97,30.09,29.9,29.98,99112.0,27.4906,27.6007,27.4264,27.4998,99112.0
2018-02-06 12:20:00,29.97,30.04,29.91,30.01,55422.0,27.4906,27.5548,27.4356,27.5273,55422.0
2018-02-06 12:25:00,30.03,30.15,30.01,30.14,72593.0,27.5457,27.6557,27.5273,27.6466,72593.0
2018-02-06 12:30:00,30.13,30.21,30.05,30.05,32693.0,27.6374,27.7108,27.564,27.564,32693.0
2018-02-06 12:35:00,30.07,30.19,29.94,30.19,34418.0,27.5824,27.6924,27.4631,27.6924,34418.0
2018-02-06 12:40:00,30.19,30.19,29.98,29.98,31092.0,27.6924,27.6924,27.4998,27.4998,31092.0
2018-02-06 12:45:00,29.97,30.02,29.91,29.94,45129.0,27.4906,27.5365,27.4356,27.4631,45129.0
2018-02-06 12:50:00,29.94,29.95,29.81,29.93,33424.0,27.4631,27.4723,27.3439,27.4539,33424.0
2018-02-06 12:55:00,29.94,30.06,29.88,30.02,39576.0,27.4631,27.5732,27.4081,27.5365,39576.0
2018-02-06 13:00:00,30.01,30.02,29.83,29.89,51955.0,27.5273,27.5365,27.3622,27.4172,51955.0
2018-02-06 13:05:00,29.9,29.92,29.78,29.78,51037.0,27.4264,27.4448,27.3163,27.3163,51037.0
2018-02-06 13:10:00,29.76,29.92,29.75,29.89,48092.0,27.298,27.4448,27.2888,27.4172,48092.0
2018-02-06 13:15:00,29.89,29.92,29.85,29.89,50078.0,27.4172,27.4448,27.3806,27.4172,50078.0
2018-02-06 13:20:00,29.89,29.89,29.78,29.81,36853.0,27.4172,27.4172,27.3163,27.3439,36853.0
2018-02-06 13:25:00,29.83,29.88,29.77,29.79,19247.0,27.3622,27.4081,27.3072,27.3255,19247.0
2018-02-06 13:30:00,29.79,29.8,29.64,29.68,43434.0,27.3255,27.3347,27.1879,27.2246,43434.0
2018-02-06 13:35:00,29.66,29.8,29.66,29.74,19683.0,27.2063,27.3347,27.2063,27.2797,19683.0
2018-02-06 13:40:00,29.73,29.74,29.66,29.7,15269.0,27.2705,27.2797,27.2063,27.243,15269.0
2018-02-06 13:45:00,29.69,29.74,29.63,29.68,27498.0,27.2338,27.2797,27.1788,27.2246,27498.0
2018-02-06 13:50:00,29.67,29.68,29.59,29.59,33658.0,27.2154,27.2246,27.1421,27.1421,33658.0
2018-02-06 13:55:00,29.58,29.68,29.56,29.66,64075.0,27.1329,27.2246,27.1145,27.2063,64075.0
2018-02-06 14:00:00,29.65,29.72,29.64,29.67,55534.0,27.1971,27.2613,27.1879,27.2154,55534.0
2018-02-06 14:05:00,29.67,29.67,29.59,29.6,37154.0,27.2154,27.2154,27.1421,27.1512,37154.0
2018-02-06 14:10:00,29.6,29.74,29.6,29.67,116067.0,27.1512,27.2797,27.1512,27.2154,116067.0
2018-02-06 14:15:00,29.67,29.67,29.56,29.59,104232.0,27.2154,27.2154,27.1145,27.1421,104232.0
2018-02-06 14:20:00,29.59,29.63,29.53,29.59,57859.0,27.1421,27.1788,27.087,27.1421,57859.0
2018-02-06 14:25:00,29.58,29.64,29.55,29.62,65132.0,27.1329,27.1879,27.1054,27.1696,65132.0
2018-02-06 14:30:00,29.63,29.75,29.61,29.75,126170.0,27.1788,27.2888,27.1604,27.2888,126170.0
2018-02-06 14:35:00,29.76,29.8,29.72,29.74,88270.0,27.298,27.3347,27.2613,27.2797,88270.0
2018-02-06 14:40:00,29.76,29.8,29.71,29.8,31020.0,27.298,27.3347,27.2521,27.3347,31020.0
2018-02-06 14:45:00,29.8,29.96,29.78,29.96,53656.0,27.3347,27.4815,27.3163,27.4815,53656.0
2018-02-06 14:50:00,29.95,30.0,29.87,29.97,45862.0,27.4723,27.5181,27.3989,27.4906,45862.0
2018-02-06 14:55:00,29.98,30.12,29.98,30.09,29938.0,27.4998,27.6282,27.4998,27.6007,29938.0
2018-02-06 15:00:00,30.1,30.22,30.09,30.19,37555.0,27.6099,27.7199,27.6007,27.6924,37555.0
2018-02-06 15:05:00,30.19,30.36,30.18,30.36,41584.0,27.6924,27.8484,27.6833,27.8484,41584.0
2018-02-06 15:10:00,30.36,30.36,30.16,30.16,37175.0,27.8484,27.8484,27.6649,27.6649,37175.0
2018-02-06 15:15:00,30.16,30.25,30.04,30.09,36722.0,27.6649,27.7475,27.5548,27.6007,36722.0
2018-02-06 15:20:00,30.1,30.2,30.05,30.08,31175.0,27.6099,27.7016,27.564,27.5915,31175.0
2018-02-06 15:25:00,30.08,30.19,30.08,30.18,57059.0,27.5915,27.6924,27.5915,27.6833,57059.0
2018-02-06 15:30:00,30.18,30.28,30.05,30.22,96845.0,27.6833,27.775,27.564,27.7199,96845.0
2018-02-06 15:35:00,30.22,30.31,30.15,30.3,75044.0,27.7199,27.8025,27.6557,27.7933,75044.0
2018-02-06 15:40:00,30.31,30.35,30.23,30.23,84383.0,27.8025,27.8392,27.7291,27.7291,84383.0
2018-02-06 15:45:00,30.23,30.23,30.03,30.04,108365.0,27.7291,27.7291,27.5457,27.5548,108365.0
2018-02-06 15:50:00,30.04,30.11,29.93,30.07,147134.0,27.5548,27.619,27.4539,27.5824,147134.0
2018-02-06 15:55:00,30.06,30.18,30.0,30.16,308858.0,27.5732,27.6833,27.5181,27.6649,308858.0
2018-02-07 09:30:00,30.08,30.45,30.01,30.44,147005.0,27.5915,27.9309,27.5273,27.9217,147005.0
2018-02-07 09:35:00,30.43,30.74,30.39,30.67,88774.0,27.9126,28.1969,27.8759,28.1327,88774.0
2018-02-07 09:40:00,30.66,30.76,30.48,30.55,119801.0,28.1235,28.2153,27.9584,28.0226,119801.0
2018-02-07 09:45:00,30.57,30.64,30.31,30.31,56018.0,28.041,28.1052,27.8025,27.8025,56018.0
2018-02-07 09:50:00,30.31,30.66,30.27,30.62,33918.0,27.8025,28.1235,27.7658,28.0869,33918.0
2018-02-07 09:55:00,30.64,30.76,30.51,30.54,126936.0,28.1052,28.2153,27.986,28.0135,126936.0
2018-02-07 10:00:00,30.53,30.57,30.44,30.5,56306.0,28.0043,28.041,27.9217,27.9768,56306.0
2018-02-07 10:05:00,30.49,30.7,30.49,30.67,65134.0,27.9676,28.1602,27.9676,28.1327,65134.0
2018-02-07 10:10:00,30.66,30.76,30.61,30.74,97916.0,28.1235,28.2153,28.0777,28.1969,97916.0
2018-02-07 10:15:00,30.74,30.8,30.56,30.62,60928.0,28.1969,28.252,28.0318,28.0869,60928.0
2018-02-07 10:20:00,30.62,30.69,30.54,30.67,55601.0,28.0869,28.1511,28.0135,28.1327,55601.0
2018-02-07 10:25:00,30.68,30.75,30.65,30.68,54730.0,28.1419,28.2061,28.1144,28.1419,54730.0
2018-02-07 10:30:00,30.68,30.77,30.64,30.7,40123.0,28.1419,28.2244,28.1052,28.1602,40123.0
2018-02-07 10:35:00,30.7,30.86,30.67,30.85,59739.0,28.1602,28.307,28.1327,28.2978,59739.0
2018-02-07 10:40:00,30.85,30.9,30.8,30.83,66222.0,28.2978,28.3437,28.252,28.2795,66222.0
2018-02-07 10:45:00,30.83,30.99,30.82,30.99,87342.0,28.2795,28.4262,28.2703,28.4262,87342.0
2018-02-07 10:50:00,31.0,31.02,30.9,30.91,121737.0,28.4354,28.4538,28.3437,28.3529,121737.0
2018-02-07 10:55:00,30.9,30.92,30.78,30.85,39286.0,28.3437,28.362,28.2336,28.2978,39286.0
2018-02-07 11:00:00,30.87,30.91,30.8,30.88,27851.0,28.3162,28.3529,28.252,28.3253,27851.0
2018-02-07 11:05:00,30.87,31.0,30.87,30.98,46791.0,28.3162,28.4354,28.3162,28.4171,46791.0
2018-02-07 11:10:00,30.97,30.97,30.88,30.95,52322.0,28.4079,28.4079,28.3253,28.3896,52322.0
2018-02-07 11:15:00,30.94,30.96,30.72,30.72,58825.0,28.3804,28.3987,28.1786,28.1786,58825.0
2018-02-07 11:20:00,30.72,30.74,30.64,30.67,36863.0,28.1786,28.1969,28.1052,28.1327,36863.0
2018-02-07 11:25:00,30.67,30.68,30.51,30.52,84101.0,28.1327,28.1419,27.986,27.9951,84101.0
2018-02-07 11:30:00,30.52,30.52,30.45,30.49,77408.0,27.9951,27.9951,27.9309,27.9676,77408.0
2018-02-07 11:35:00,30.49,30.5,30.43,30.48,43138.0,27.9676,27.9768,27.9126,27.9584,43138.0
2018-02-07 11:40:00,30.48,30.51,30.43,30.49,34880.0,27.9584,27.986,27.9126,27.9676,34880.0
2018-02-07 11:45:00,30.5,30.5,30.41,30.42,22458.0,27.9768,27.9768,27.8942,27.9034,22458.0
2018-02-07 11:50:00,30.42,30.48,30.38,30.44,35152.0,27.9034,27.9584,27.8667,27.9217,35152.0
2018-02-07 11:55:00,30.44,30.52,30.37,30.5,50036.0,27.9217,27.9951,27.8575,27.9768,50036.0
2018-02-07 12:00:00,30.5,30.51,30.46,30.49,27877.0,27.9768,27.986,27.9401,27.9676,27877.0
2018-02-07 12:05:00,30.48,30.51,30.46,30.5,34801.0,27.9584,27.986,27.9401,27.9768,34801.0
2018-02-07 12:10:00,30.51,30.55,30.48,30.52,28896.0,27.986,28.0226,27.9584,27.9951,28896.0
2018-02-07 12:15:00,30.52,30.55,30.47,30.47,41542.0,27.9951,28.0226,27.9493,27.9493,41542.0
2018-02-07 12:20:00,30.48,30.48,30.41,30.46,29709.0,27.9584,27.9584,27.8942,27.9401,29709.0
2018-02-07 12:25:00,30.47,30.56,30.43,30.56,26941.0,27.9493,28.0318,27.9126,28.0318,26941.0
2018-02-07 12:30:00,30.59,30.61,30.45,30.48,36401.0,28.0593,28.0777,27.9309,27.9584,36401.0
2018-02-07 12:35:00,30.48,30.49,30.43,30.45,32194.0,27.9584,27.9676,27.9126,27.9309,32194.0
2018-02-07 12:40:00,30.45,30.48,30.44,30.46,23525.0,27.9309,27.9584,27.9217,27.9401,23525.0
2018-02-07 12:45:00,30.45,30.5,30.35,30.36,22195.0,27.9309,27.9768,27.8392,27.8484,22195.0
2018-02-07 12:50:00,30.35,30.41,30.34,30.37,24465.0,27.8392,27.8942,27.83,27.8575,24465.0
2018-02-07 12:55:00,30.38,30.38,30.31,30.32,29030.0,27.8667,27.8667,27.8025,27.8117,29030.0
2018-02-07 13:00:00,30.33,30.38,30.3,30.38,49946.0,27.8208,27.8667,27.7933,27.8667,49946.0
2018-02-07 13:05:00,30.39,30.39,30.25,30.28,29607.0,27.8759,27.8759,27.7475,27.775,29607.0
2018-02-07 13:10:00,30.27,30.3,30.18,30.21,29775.0,27.7658,27.7933,27.6833,27.7108,29775.0
2018-02-07 13:15:00,30.19,30.3,30.11,30.3,66818.0,27.6924,27.7933,27.619,27.7933,66818.0
2018-02-07 13:20:00,30.31,30.31,30.09,30.17,35926.0,27.8025,27.8025,27.6007,27.6741,35926.0
2018-02-07 13:25:00,30.17,30.2,30.06,30.15,71588.0,27.6741,27.7016,27.5732,27.6557,71588.0
2018-02-07 13:30:00,30.15,30.24,30.14,30.23,26358.0,27.6557,27.7383,27.6466,27.7291,26358.0
2018-02-07 13:35:00,30.22,30.37,30.19,30.3,20921.0,27.7199,27.8575,27.6924,27.7933,20921.0
2018-02-07 13:40:00,30.31,30.36,30.3,30.33,31201.0,27.8025,27.8484,27.7933,27.8208,31201.0
2018-02-07 13:45:00,30.32,30.35,30.28,30.29,21522.0,27.8117,27.8392,27.775,27.7842,21522.0
2018-02-07 13:50:00,30.28,30.3,30.23,30.29,48243.0,27.775,27.7933,27.7291,27.7842,48243.0
2018-02-07 13:55:00,30.3,30.39,30.27,30.37,38946.0,27.7933,27.8759,27.7658,27.8575,38946.0
2018-02-07 14:00:00,30.37,30.38,30.18,30.22,113018.0,27.8575,27.8667,27.6833,27.7199,113018.0
2018-02-07 14:05:00,30.23,30.26,30.15,30.18,25216.0,27.7291,27.7566,27.6557,27.6833,25216.0
2018-02-07 14:10:00,30.18,30.29,30.18,30.26,24657.0,27.6833,27.7842,27.6833,27.7566,24657.0
2018-02-07 14:15:00,30.27,30.31,30.24,30.3,24669.0,27.7658,27.8025,27.7383,27.7933,24669.0
2018-02-07 14:20:00,30.3,30.33,30.26,30.27,24143.0,27.7933,27.8208,27.7566,27.7658,24143.0
2018-02-07 14:25:00,30.26,30.35,30.24,30.35,19203.0,27.7566,27.8392,27.7383,27.8392,19203.0
2018-02-07 14:30:00,30.35,30.36,30.28,30.35,37592.0,27.8392,27.8484,27.775,27.8392,37592.0
2018-02-07 14:35:00,30.35,30.36,30.24,30.24,37057.0,27.8392,27.8484,27.7383,27.7383,37057.0
2018-02-07 14:40:00,30.24,30.27,30.21,30.24,33145.0,27.7383,27.7658,27.7108,27.7383,33145.0
2018-02-07 14:45:00,30.23,30.25,30.13,30.15,26117.0,27.7291,27.7475,27.6374,27.6557,26117.0
2018-02-07 14:50:00,30.15,30.15,30.06,30.12,37349.0,27.6557,27.6557,27.5732,27.6282,37349.0
2018-02-07 14:55:00,30.12,30.2,30.11,30.19,27512.0,27.6282,27.7016,27.619,27.6924,27512.0
2018-02-07 15:00:00,30.19,30.24,30.15,30.2,43609.0,27.6924,27.7383,27.6557,27.7016,43609.0
2018-02-07 15:05:00,30.21,30.23,30.15,30.15,46803.0,27.7108,27.7291,27.6557,27.6557,46803.0
2018-02-07 15:10:00,30.16,30.22,30.12,30.21,76826.0,27.6649,27.7199,27.6282,27.7108,76826.0
2018-02-07 15:15:00,30.21,30.28,30.2,30.27,90057.0,27.7108,27.775,27.7016,27.7658,90057.0
2018-02-07 15:20:00,30.27,30.35,30.25,30.26,58911.0,27.7658,27.8392,27.7475,27.7566,58911.0
2018-02-07 15:25:00,30.26,30.34,30.23,30.27,53171.0,27.7566,27.83,27.7291,27.7658,53171.0
2018-02-07 15:30:00,30.28,30.28,30.22,30.28,84538.0,27.775,27.775,27.7199,27.775,84538.0
2018-02-07 15:35:00,30.29,30.35,30.28,30.3,73040.0,27.7842,27.8392,27.775,27.7933,73040.0
2018-02-07 15:40:00,30.3,30.34,30.23,30.23,91735.0,27.7933,27.83,27.7291,27.7291,91735.0
2018-02-07 15:45:00,30.21,30.24,30.06,30.1,183049.0,27.7108,27.7383,27.5732,27.6099,183049.0
2018-02-07 15:50:00,30.1,30.13,29.97,30.01,243725.0,27.6099,27.6374,27.4906,27.5273,243725.0
2018-02-07 15:55:00,30.01,30.04,29.9,29.91,447491.0,27.5273,27.5548,27.4264,27.4356,447491.0
2018-02-08 09:30:00,30.04,30.05,29.86,29.88,134706.0,27.5548,27.564,27.3897,27.4081,134706.0
2018-02-08 09:35:00,29.9,30.15,29.89,30.1,61112.0,27.4264,27.6557,27.4172,27.6099,61112.0
2018-02-08 09:40:00,30.1,30.1,29.94,29.94,53686.0,27.6099,27.6099,27.4631,27.4631,53686.0
2018-02-08 09:45:00,29.94,29.98,29.78,29.82,92991.0,27.4631,27.4998,27.3163,27.353,92991.0
2018-02-08 09:50:00,29.83,29.89,29.77,29.84,71428.0,27.3622,27.4172,27.3072,27.3714,71428.0
2018-02-08 09:55:00,29.85,29.97,29.82,29.85,60601.0,27.3806,27.4906,27.353,27.3806,60601.0
2018-02-08 10:00:00,29.85,29.87,29.62,29.65,64984.0,27.3806,27.3989,27.1696,27.1971,64984.0
2018-02-08 10:05:00,29.66,29.76,29.63,29.69,43011.0,27.2063,27.298,27.1788,27.2338,43011.0
2018-02-08 10:10:00,29.69,29.69,29.47,29.49,122353.0,27.2338,27.2338,27.032,27.0503,122353.0
2018-02-08 10:15:00,29.48,29.58,29.45,29.45,49794.0,27.0412,27.1329,27.0136,27.0136,49794.0
2018-02-08 10:20:00,29.46,29.49,29.4,29.45,75635.0,27.0228,27.0503,26.9678,27.0136,75635.0
2018-02-08 10:25:00,29.46,29.46,29.37,29.37,50805.0,27.0228,27.0228,26.9403,26.9403,50805.0
2018-02-08 10:30:00,29.38,29.46,29.34,29.41,77338.0,26.9494,27.0228,26.9127,26.977,77338.0
2018-02-08 10:35:00,29.4,29.47,29.36,29.47,61989.0,26.9678,27.032,26.9311,27.032,61989.0
2018-02-08 10:40:00,29.46,29.51,29.44,29.44,49963.0,27.0228,27.0687,27.0045,27.0045,49963.0
2018-02-08 10:45:00,29.44,29.47,29.38,29.4,51264.0,27.0045,27.032,26.9494,26.9678,51264.0
2018-02-08 10:50:00,29.39,29.39,29.3,29.35,48140.0,26.9586,26.9586,26.8761,26.9219,48140.0
2018-02-08 10:55:00,29.35,29.47,29.31,29.42,43706.0,26.9219,27.032,26.8852,26.9861,43706.0
2018-02-08 11:00:00,29.42,29.45,29.38,29.44,32531.0,26.9861,27.0136,26.9494,27.0045,32531.0
2018-02-08 11:05:00,29.45,29.49,29.33,29.34,31625.0,27.0136,27.0503,26.9036,26.9127,31625.0
2018-02-08 11:10:00,29.34,29.4,29.3,29.34,33384.0,26.9127,26.9678,26.8761,26.9127,33384.0
2018-02-08 11:15:00,29.34,29.38,29.28,29.35,31481.0,26.9127,26.9494,26.8577,26.9219,31481.0
2018-02-08 11:20:00,29.35,29.36,29.21,29.25,38886.0,26.9219,26.9311,26.7935,26.8302,38886.0
2018-02-08 11:25:00,29.24,29.28,29.2,29.24,62361.0,26.821,26.8577,26.7843,26.821,62361.0
2018-02-08 11:30:00,29.23,29.32,29.2,29.32,70115.0,26.8118,26.8944,26.7843,26.8944,70115.0
2018-02-08 11:35:00,29.31,29.46,29.31,29.39,47518.0,26.8852,27.0228,26.8852,26.9586,47518.0
2018-02-08 11:40:00,29.39,29.4,29.34,29.35,60770.0,26.9586,26.9678,26.9127,26.9219,60770.0
2018-02-08 11:45:00,29.35,29.39,29.28,29.3,66646.0,26.9219,26.9586,26.8577,26.8761,66646.0
2018-02-08 11:50:00,29.3,29.53,29.3,29.47,60849.0,26.8761,27.087,26.8761,27.032,60849.0
2018-02-08 11:55:00,29.47,29.49,29.38,29.41,37765.0,27.032,27.0503,26.9494,26.977,37765.0
2018-02-08 12:00:00,29.4,29.45,29.38,29.45,24264.0,26.9678,27.0136,26.9494,27.0136,24264.0
2018-02-08 12:05:00,29.45,29.47,29.35,29.36,103391.0,27.0136,27.032,26.9219,26.9311,103391.0
2018-02-08 12:10:00,29.35,29.46,29.33,29.4,67896.0,26.9219,27.0228,26.9036,26.9678,67896.0
2018-02-08 12:15:00,29.4,29.42,29.36,29.38,22431.0,26.9678,26.9861,26.9311,26.9494,22431.0
2018-02-08 12:20:00,29.37,29.38,29.25,29.28,40157.0,26.9403,26.9494,26.8302,26.8577,40157.0
2018-02-08 12:25:00,29.28,29.3,29.19,29.26,42194.0,26.8577,26.8761,26.7752,26.8394,42194.0
2018-02-08 12:30:00,29.27,29.29,29.17,29.22,58171.0,26.8485,26.8669,26.7568,26.8027,58171.0
2018-02-08 12:35:00,29.23,29.27,29.17,29.23,61828.0,26.8118,26.8485,26.7568,26.8118,61828.0
2018-02-08 12:40:00,29.22,29.35,29.22,29.28,37851.0,26.8027,26.9219,26.8027,26.8577,37851.0
2018-02-08 12:45:00,29.27,29.27,29.18,29.25,39866.0,26.8485,26.8485,26.766,26.8302,39866.0
2018-02-08 12:50:00,29.25,29.25,29.11,29.14,25693.0,26.8302,26.8302,26.7018,26.7293,25693.0
2018-02-08 12:55:00,29.14,29.2,29.04,29.17,58863.0,26.7293,26.7843,26.6376,26.7568,58863.0
2018-02-08 13:00:00,29.16,29.18,29.07,29.12,84409.0,26.7476,26.766,26.6651,26.7109,84409.0
2018-02-08 13:05:00,29.12,29.25,29.02,29.17,41091.0,26.7109,26.8302,26.6192,26.7568,41091.0
2018-02-08 13:10:00,29.17,29.25,29.12,29.17,36747.0,26.7568,26.8302,26.7109,26.7568,36747.0
2018-02-08 13:15:00,29.17,29.36,29.16,29.31,20460.0,26.7568,26.9311,26.7476,26.8852,20460.0
2018-02-08 13:20:00,29.32,29.41,29.3,29.38,20026.0,26.8944,26.977,26.8761,26.9494,20026.0
2018-02-08 13:25:00,29.38,29.38,29.23,29.24,40783.0,26.9494,26.9494,26.8118,26.821,40783.0
2018-02-08 13:30:00,29.23,29.31,29.22,29.28,42944.0,26.8118,26.8852,26.8027,26.8577,42944.0
2018-02-08 13:35:00,29.29,29.45,29.29,29.44,36438.0,26.8669,27.0136,26.8669,27.0045,36438.0
2018-02-08 13:40:00,29.44,29.53,29.43,29.49,30683.0,27.0045,27.087,26.9953,27.0503,30683.0
2018-02-08 13:45:00,29.5,29.57,29.41,29.44,32631.0,27.0595,27.1237,26.977,27.0045,32631.0
2018-02-08 13:50:00,29.44,29.55,29.4,29.51,29283.0,27.0045,27.1054,26.9678,27.0687,29283.0
2018-02-08 13:55:00,29.53,29.55,29.43,29.52,24869.0,27.087,27.1054,26.9953,27.0779,24869.0
2018-02-08 14:00:00,29.51,29.54,29.31,29.32,34167.0,27.0687,27.0962,26.8852,26.8944,34167.0
2018-02-08 14:05:00,29.33,29.42,29.33,29.4,25070.0,26.9036,26.9861,26.9036,26.9678,25070.0
2018-02-08 14:10:00,29.42,29.45,29.38,29.39,26689.0,26.9861,27.0136,26.9494,26.9586,26689.0
2018-02-08 14:15:00,29.39,29.49,29.36,29.44,25746.0,26.9586,27.0503,26.9311,27.0045,25746.0
2018-02-08 14:20:00,29.45,29.47,29.36,29.38,48832.0,27.0136,27.032,26.9311,26.9494,48832.0
2018-02-08 14:25:00,29.38,29.38,29.27,29.32,35485.0,26.9494,26.9494,26.8485,26.8944,35485.0
2018-02-08 14:30:00,29.32,29.34,29.24,29.28,50481.0,26.8944,26.9127,26.821,26.8577,50481.0
2018-02-08 14:35:00,29.27,29.4,29.26,29.39,72766.0,26.8485,26.9678,26.8394,26.9586,72766.0
2018-02-08 14:40:00,29.38,29.38,29.32,29.33,58699.0,26.9494,26.9494,26.8944,26.9036,58699.0
2018-02-08 14:45:00,29.32,29.4,29.31,29.36,42157.0,26.8944,26.9678,26.8852,26.9311,42157.0
2018-02-08 14:50:00,29.37,29.37,29.14,29.19,62993.0,26.9403,26.9403,26.7293,26.7752,62993.0
2018-02-08 14:55:00,29.18,29.25,29.12,29.21,44821.0,26.766,26.8302,26.7109,26.7935,44821.0
2018-02-08 15:00:00,29.21,29.26,29.15,29.25,59968.0,26.7935,26.8394,26.7385,26.8302,59968.0
2018-02-08 15:05:00,29.25,29.27,29.11,29.11,44934.0,26.8302,26.8485,26.7018,26.7018,44934.0
2018-02-08 15:10:00,29.11,29.13,29.02,29.08,43553.0,26.7018,26.7201,26.6192,26.6743,43553.0
2018-02-08 15:15:00,29.08,29.12,29.03,29.06,33850.0,26.6743,26.7109,26.6284,26.6559,33850.0
2018-02-08 15:20:00,29.07,29.19,29.01,29.16,119416.0,26.6651,26.7752,26.61,26.7476,119416.0
2018-02-08 15:25:00,29.15,29.28,29.15,29.16,58544.0,26.7385,26.8577,26.7385,26.7476,58544.0
2018-02-08 15:30:00,29.16,29.2,29.05,29.05,82094.0,26.7476,26.7843,26.6467,26.6467,82094.0
2018-02-08 15:35:00,29.05,29.08,28.91,28.95,92686.0,26.6467,26.6743,26.5183,26.555,92686.0
2018-02-08 15:40:00,28.94,29.1,28.88,29.08,93716.0,26.5458,26.6926,26.4908,26.6743,93716.0
2018-02-08 15:45:00,29.07,29.08,28.87,28.92,195064.0,26.6651,26.6743,26.4816,26.5275,195064.0
2018-02-08 15:50:00,28.91,28.93,28.81,28.88,135514.0,26.5183,26.5367,26.4266,26.4908,135514.0
2018-02-08 15:55:00,28.88,28.9,28.67,28.68,309814.0,26.4908,26.5091,26.2982,26.3073,309814.0
2018-02-09 09:30:00,29.09,29.19,28.94,28.99,134741.0,26.6834,26.7752,26.5458,26.5917,134741.0
2018-02-09 09:35:00,28.99,29.01,28.61,28.68,73442.0,26.5917,26.61,26.2431,26.3073,73442.0
2018-02-09 09:40:00,28.69,28.79,28.55,28.78,141385.0,26.3165,26.4082,26.1881,26.3991,141385.0
2018-02-09 09:45:00,28.79,28.94,28.69,28.84,176239.0,26.4082,26.5458,26.3165,26.4541,176239.0
2018-02-09 09:50:00,28.85,28.94,28.76,28.94,112603.0,26.4633,26.5458,26.3807,26.5458,112603.0
2018-02-09 09:55:00,28.94,28.99,28.79,28.82,76715.0,26.5458,26.5917,26.4082,26.4358,76715.0
2018-02-09 10:00:00,28.84,28.94,28.8,28.8,55360.0,26.4541,26.5458,26.4174,26.4174,55360.0
2018-02-09 10:05:00,28.79,28.82,28.57,28.58,111451.0,26.4082,26.4358,26.2064,26.2156,111451.0
2018-02-09 10:10:00,28.59,28.73,28.57,28.66,85041.0,26.2248,26.3532,26.2064,26.289,85041.0
2018-02-09 10:15:00,28.66,28.74,28.6,28.69,89240.0,26.289,26.3624,26.234,26.3165,89240.0
2018-02-09 10:20:00,28.68,28.68,28.55,28.57,94440.0,26.3073,26.3073,26.1881,26.2064,94440.0
2018-02-09 10:25:00,28.56,28.68,28.56,28.58,88069.0,26.1973,26.3073,26.1973,26.2156,88069.0
2018-02-09 10:30:00,28.58,28.58,28.48,28.53,72788.0,26.2156,26.2156,26.1239,26.1698,72788.0
2018-02-09 10:35:00,28.52,28.57,28.41,28.43,67678.0,26.1606,26.2064,26.0597,26.078,67678.0
2018-02-09 10:40:00,28.42,28.49,28.38,28.39,91696.0,26.0689,26.1331,26.0322,26.0413,91696.0
2018-02-09 10:45:00,28.38,28.4,28.11,28.22,96858.0,26.0322,26.0505,25.7845,25.8854,96858.0
2018-02-09 10:50:00,28.22,28.5,28.15,28.5,57623.0,25.8854,26.1422,25.8212,26.1422,57623.0
2018-02-09 10:55:00,28.46,28.53,28.38,28.4,44028.0,26.1055,26.1698,26.0322,26.0505,44028.0
2018-02-09 11:00:00,28.42,28.56,28.39,28.51,38207.0,26.0689,26.1973,26.0413,26.1514,38207.0
2018-02-09 11:05:00,28.51,28.54,28.42,28.46,50186.0,26.1514,26.1789,26.0689,26.1055,50186.0
2018-02-09 11:10:00,28.44,28.55,28.42,28.54,72058.0,26.0872,26.1881,26.0689,26.1789,72058.0
2018-02-09 11:15:00,28.54,28.55,28.38,28.48,70288.0,26.1789,26.1881,26.0322,26.1239,70288.0
2018-02-09 11:20:00,28.47,28.55,28.44,28.46,47921.0,26.1147,26.1881,26.0872,26.1055,47921.0
2018-02-09 11:25:00,28.45,28.57,28.42,28.53,68908.0,26.0964,26.2064,26.0689,26.1698,68908.0
2018-02-09 11:30:00,28.52,28.56,28.47,28.51,55902.0,26.1606,26.1973,26.1147,26.1514,55902.0
2018-02-09 11:35:00,28.52,28.56,28.46,28.48,34548.0,26.1606,26.1973,26.1055,26.1239,34548.0
2018-02-09 11:40:00,28.48,28.48,28.38,28.39,51694.0,26.1239,26.1239,26.0322,26.0413,51694.0
2018-02-09 11:45:00,28.37,28.41,28.3,28.31,27282.0,26.023,26.0597,25.9588,25.968,27282.0
2018-02-09 11:50:00,28.31,28.35,28.25,28.29,32551.0,25.968,26.0046,25.9129,25.9496,32551.0
2018-02-09 11:55:00,28.28,28.39,28.25,28.26,47669.0,25.9404,26.0413,25.9129,25.9221,47669.0
2018-02-09 12:00:00,28.26,28.31,28.22,28.23,28654.0,25.9221,25.968,25.8854,25.8946,28654.0
2018-02-09 12:05:00,28.24,28.26,28.06,28.06,43944.0,25.9037,25.9221,25.7386,25.7386,43944.0
2018-02-09 12:10:00,28.05,28.18,28.02,28.07,71781.0,25.7295,25.8487,25.7019,25.7478,71781.0
2018-02-09 12:15:00,28.07,28.21,28.07,28.2,59242.0,25.7478,25.8762,25.7478,25.8671,59242.0
2018-02-09 12:20:00,28.2,28.32,28.14,28.23,72137.0,25.8671,25.9771,25.812,25.8946,72137.0
2018-02-09 12:25:00,28.23,28.25,28.13,28.14,36580.0,25.8946,25.9129,25.8028,25.812,36580.0
2018-02-09 12:30:00,28.14,28.27,28.14,28.17,28711.0,25.812,25.9313,25.812,25.8395,28711.0
2018-02-09 12:35:00,28.19,28.23,28.11,28.16,38593.0,25.8579,25.8946,25.7845,25.8304,38593.0
2018-02-09 12:40:00,28.13,28.16,28.08,28.09,38393.0,25.8028,25.8304,25.757,25.7662,38393.0
2018-02-09 12:45:00,28.08,28.13,28.06,28.1,57222.0,25.757,25.8028,25.7386,25.7753,57222.0
2018-02-09 12:50:00,28.1,28.26,28.09,28.26,45371.0,25.7753,25.9221,25.7662,25.9221,45371.0
2018-02-09 12:55:00,28.27,28.45,28.26,28.45,50185.0,25.9313,26.0964,25.9221,26.0964,50185.0
2018-02-09 13:00:00,28.45,28.45,28.26,28.3,43392.0,26.0964,26.0964,25.9221,25.9588,43392.0
2018-02-09 13:05:00,28.31,28.36,28.16,28.16,128373.0,25.968,26.0138,25.8304,25.8304,128373.0
2018-02-09 13:10:00,28.16,28.18,28.09,28.14,40459.0,25.8304,25.8487,25.7662,25.812,40459.0
2018-02-09 13:15:00,28.13,28.26,28.12,28.25,38537.0,25.8028,25.9221,25.7937,25.9129,38537.0
2018-02-09 13:20:00,28.26,28.29,28.13,28.15,57555.0,25.9221,25.9496,25.8028,25.8212,57555.0
2018-02-09 13:25:00,28.14,28.21,28.08,28.12,45846.0,25.812,25.8762,25.757,25.7937,45846.0
2018-02-09 13:30:00,28.11,28.21,28.08,28.13,29252.0,25.7845,25.8762,25.757,25.8028,29252.0
2018-02-09 13:35:00,28.13,28.18,28.06,28.1,53763.0,25.8028,25.8487,25.7386,25.7753,53763.0
2018-02-09 13:40:00,28.09,28.33,28.09,28.32,46157.0,25.7662,25.9863,25.7662,25.9771,46157.0
2018-02-09 13:45:00,28.33,28.45,28.29,28.45,72778.0,25.9863,26.0964,25.9496,26.0964,72778.0
2018-02-09 13:50:00,28.45,28.56,28.43,28.52,45531.0,26.0964,26.1973,26.078,26.1606,45531.0
2018-02-09 13:55:00,28.53,28.65,28.46,28.47,69940.0,26.1698,26.2798,26.1055,26.1147,69940.0
2018-02-09 14:00:00,28.46,28.8,28.46,28.71,130544.0,26.1055,26.4174,26.1055,26.3349,130544.0
2018-02-09 14:05:00,28.71,28.75,28.62,28.68,110290.0,26.3349,26.3716,26.2523,26.3073,110290.0
2018-02-09 14:10:00,28.68,28.77,28.58,28.68,65542.0,26.3073,26.3899,26.2156,26.3073,65542.0
2018-02-09 14:15:00,28.68,28.78,28.61,28.74,44247.0,26.3073,26.3991,26.2431,26.3624,44247.0
2018-02-09 14:20:00,28.75,28.81,28.66,28.79,42415.0,26.3716,26.4266,26.289,26.4082,42415.0
2018-02-09 14:25:00,28.79,28.86,28.62,28.63,90893.0,26.4082,26.4725,26.2523,26.2615,90893.0
2018-02-09 14:30:00,28.63,28.71,28.57,28.62,87264.0,26.2615,26.3349,26.2064,26.2523,87264.0
2018-02-09 14:35:00,28.63,28.64,28.5,28.62,84022.0,26.2615,26.2707,26.1422,26.2523,84022.0
2018-02-09 14:40:00,28.61,28.67,28.57,28.62,70923.0,26.2431,26.2982,26.2064,26.2523,70923.0
2018-02-09 14:45:00,28.63,28.68,28.56,28.6,50504.0,26.2615,26.3073,26.1973,26.234,50504.0
2018-02-09 14:50:00,28.6,28.71,28.59,28.62,77656.0,26.234,26.3349,26.2248,26.2523,77656.0
2018-02-09 14:55:00,28.61,28.61,28.48,28.5,102394.0,26.2431,26.2431,26.1239,26.1422,102394.0
2018-02-09 15:00:00,28.49,28.53,28.34,28.39,110099.0,26.1331,26.1698,25.9955,26.0413,110099.0
2018-02-09 15:05:00,28.38,28.44,28.26,28.32,79640.0,26.0322,26.0872,25.9221,25.9771,79640.0
2018-02-09 15:10:00,28.34,28.51,28.28,28.51,45910.0,25.9955,26.1514,25.9404,26.1514,45910.0
2018-02-09 15:15:00,28.51,28.61,28.48,28.54,70260.0,26.1514,26.2431,26.1239,26.1789,70260.0
2018-02-09 15:20:00,28.55,28.61,28.54,28.56,78037.0,26.1881,26.2431,26.1789,26.1973,78037.0
2018-02-09 15:25:00,28.56,28.68,28.51,28.62,64764.0,26.1973,26.3073,26.1514,26.2523,64764.0
2018-02-09 15:30:00,28.62,28.74,28.59,28.69,118842.0,26.2523,26.3624,26.2248,26.3165,118842.0
2018-02-09 15:35:00,28.7,28.72,28.57,28.62,107596.0,26.3257,26.344,26.2064,26.2523,107596.0
2018-02-09 15:40:00,28.62,28.77,28.62,28.75,148637.0,26.2523,26.3899,26.2523,26.3716,148637.0
2018-02-09 15:45:00,28.75,28.98,28.75,28.94,144266.0,26.3716,26.5825,26.3716,26.5458,144266.0
2018-02-09 15:50:00,28.95,29.07,28.92,28.92,150830.0,26.555,26.6651,26.5275,26.5275,150830.0
2018-02-09 15:55:00,28.91,28.92,28.66,28.71,398350.0,26.5183,26.5275,26.289,26.3349,398350.0
2018-02-12 09:30:00,29.07,29.27,29.0,29.27,298978.0,26.6651,26.8485,26.6009,26.8485,298978.0
2018-02-12 09:35:00,29.26,29.37,29.06,29.14,464870.0,26.8394,26.9403,26.6559,26.7293,464870.0
2018-02-12 09:40:00,29.14,29.21,29.03,29.2,123568.0,26.7293,26.7935,26.6284,26.7843,123568.0
2018-02-12 09:45:00,29.22,29.24,29.02,29.04,116667.0,26.8027,26.821,26.6192,26.6376,116667.0
2018-02-12 09:50:00,29.04,29.12,29.02,29.07,239210.0,26.6376,26.7109,26.6192,26.6651,239210.0
2018-02-12 09:55:00,29.07,29.12,29.0,29.05,73115.0,26.6651,26.7109,26.6009,26.6467,73115.0
2018-02-12 10:00:00,29.05,29.09,28.99,29.05,81921.0,26.6467,26.6834,26.5917,26.6467,81921.0
2018-02-12 10:05:00,29.06,29.08,28.98,29.01,99779.0,26.6559,26.6743,26.5825,26.61,99779.0
2018-02-12 10:10:00,29.02,29.13,28.99,29.03,63007.0,26.6192,26.7201,26.5917,26.6284,63007.0
2018-02-12 10:15:00,29.04,29.06,28.91,28.91,74208.0,26.6376,26.6559,26.5183,26.5183,74208.0
2018-02-12 10:20:00,28.91,29.02,28.89,28.96,58432.0,26.5183,26.6192,26.5,26.5642,58432.0
2018-02-12 10:25:00,28.95,29.1,28.92,29.08,63387.0,26.555,26.6926,26.5275,26.6743,63387.0
2018-02-12 10:30:00,29.09,29.18,29.04,29.15,57275.0,26.6834,26.766,26.6376,26.7385,57275.0
2018-02-12 10:35:00,29.16,29.25,29.09,29.09,68875.0,26.7476,26.8302,26.6834,26.6834,68875.0
2018-02-12 10:40:00,29.09,29.09,29.02,29.05,35676.0,26.6834,26.6834,26.6192,26.6467,35676.0
2018-02-12 10:45:00,29.04,29.16,29.04,29.14,37964.0,26.6376,26.7476,26.6376,26.7293,37964.0
2018-02-12 10:50:00,29.16,29.18,29.06,29.09,50756.0,26.7476,26.766,26.6559,26.6834,50756.0
2018-02-12 10:55:00,29.09,29.21,29.09,29.19,32285.0,26.6834,26.7935,26.6834,26.7752,32285.0
2018-02-12 11:00:00,29.2,29.21,29.06,29.11,40410.0,26.7843,26.7935,26.6559,26.7018,40410.0
2018-02-12 11:05:00,29.1,29.13,29.02,29.03,49815.0,26.6926,26.7201,26.6192,26.6284,49815.0
2018-02-12 11:10:00,29.05,29.13,29.0,29.12,37346.0,26.6467,26.7201,26.6009,26.7109,37346.0
2018-02-12 11:15:00,29.12,29.14,29.06,29.11,41100.0,26.7109,26.7293,26.6559,26.7018,41100.0
2018-02-12 11:20:00,29.12,29.18,29.09,29.17,65555.0,26.7109,26.766,26.6834,26.7568,65555.0
2018-02-12 11:25:00,29.16,29.21,29.14,29.16,43845.0,26.7476,26.7935,26.7293,26.7476,43845.0
2018-02-12 11:30:00,29.17,29.17,29.09,29.14,37486.0,26.7568,26.7568,26.6834,26.7293,37486.0
2018-02-12 11:35:00,29.14,29.16,29.09,29.14,30179.0,26.7293,26.7476,26.6834,26.7293,30179.0
2018-02-12 11:40:00,29.14,29.21,29.14,29.2,25032.0,26.7293,26.7935,26.7293,26.7843,25032.0
2018-02-12 11:45:00,29.21,29.27,29.19,29.26,43817.0,26.7935,26.8485,26.7752,26.8394,43817.0
2018-02-12 11:50:00,29.26,29.33,29.24,29.32,47945.0,26.8394,26.9036,26.821,26.8944,47945.0
2018-02-12 11:55:00,29.33,29.38,29.31,29.38,28548.0,26.9036,26.9494,26.8852,26.9494,28548.0
2018-02-12 12:00:00,29.38,29.39,29.33,29.34,32303.0,26.9494,26.9586,26.9036,26.9127,32303.0
2018-02-12 12:05:00,29.34,29.41,29.27,29.39,37707.0,26.9127,26.977,26.8485,26.9586,37707.0
2018-02-12 12:10:00,29.39,29.48,29.37,29.47,37568.0,26.9586,27.0412,26.9403,27.032,37568.0
2018-02-12 12:15:00,29.47,29.49,29.43,29.44,41797.0,27.032,27.0503,26.9953,27.0045,41797.0
2018-02-12 12:20:00,29.45,29.46,29.38,29.43,35538.0,27.0136,27.0228,26.9494,26.9953,35538.0
2018-02-12 12:25:00,29.43,29.43,29.36,29.39,24811.0,26.9953,26.9953,26.9311,26.9586,24811.0
2018-02-12 12:30:00,29.39,29.39,29.28,29.32,27135.0,26.9586,26.9586,26.8577,26.8944,27135.0
2018-02-12 12:35:00,29.32,29.34,29.28,29.33,28168.0,26.8944,26.9127,26.8577,26.9036,28168.0
2018-02-12 12:40:00,29.33,29.34,29.29,29.3,33258.0,26.9036,26.9127,26.8669,26.8761,33258.0
2018-02-12 12:45:00,29.3,29.35,29.27,29.28,48771.0,26.8761,26.9219,26.8485,26.8577,48771.0
2018-02-12 12:50:00,29.28,29.38,29.27,29.37,23079.0,26.8577,26.9494,26.8485,26.9403,23079.0
2018-02-12 12:55:00,29.38,29.39,29.28,29.31,22611.0,26.9494,26.9586,26.8577,26.8852,22611.0
2018-02-12 13:00:00,29.31,29.33,29.29,29.32,33992.0,26.8852,26.9036,26.8669,26.8944,33992.0
2018-02-12 13:05:00,29.31,29.32,29.21,29.22,35563.0,26.8852,26.8944,26.7935,26.8027,35563.0
2018-02-12 13:10:00,29.23,29.27,29.21,29.25,20626.0,26.8118,26.8485,26.7935,26.8302,20626.0
2018-02-12 13:15:00,29.25,29.26,29.21,29.21,16764.0,26.8302,26.8394,26.7935,26.7935,16764.0
2018-02-12 13:20:00,29.21,29.27,29.2,29.26,20863.0,26.7935,26.8485,26.7843,26.8394,20863.0
2018-02-12 13:25:00,29.26,29.3,29.25,29.3,19992.0,26.8394,26.8761,26.8302,26.8761,19992.0
2018-02-12 13:30:00,29.29,29.31,29.28,29.31,20481.0,26.8669,26.8852,26.8577,26.8852,20481.0
2018-02-12 13:35:00,29.31,29.31,29.26,29.28,33436.0,26.8852,26.8852,26.8394,26.8577,33436.0
2018-02-12 13:40:00,29.29,29.31,29.25,29.3,34871.0,26.8669,26.8852,26.8302,26.8761,34871.0
2018-02-12 13:45:00,29.3,29.31,29.24,29.28,47744.0,26.8761,26.8852,26.821,26.8577,47744.0
2018-02-12 13:50:00,29.28,29.38,29.28,29.38,96224.0,26.8577,26.9494,26.8577,26.9494,96224.0
2018-02-12 13:55:00,29.37,29.41,29.35,29.36,60050.0,26.9403,26.977,26.9219,26.9311,60050.0
2018-02-12 14:00:00,29.36,29.38,29.31,29.32,35877.0,26.9311,26.9494,26.8852,26.8944,35877.0
2018-02-12 14:05:00,29.33,29.36,29.26,29.27,29777.0,26.9036,26.9311,26.8394,26.8485,29777.0
2018-02-12 14:10:00,29.28,29.29,29.21,29.22,24429.0,26.8577,26.8669,26.7935,26.8027,24429.0
2018-02-12 14:15:00,29.23,29.24,29.17,29.18,36633.0,26.8118,26.821,26.7568,26.766,36633.0
2018-02-12 14:20:00,29.18,29.21,29.17,29.2,25977.0,26.766,26.7935,26.7568,26.7843,25977.0
2018-02-12 14:25:00,29.19,29.22,29.16,29.21,46010.0,26.7752,26.8027,26.7476,26.7935,46010.0
2018-02-12 14:30:00,29.21,29.26,29.2,29.21,42398.0,26.7935,26.8394,26.7843,26.7935,42398.0
2018-02-12 14:35:00,29.21,29.26,29.19,29.25,34359.0,26.7935,26.8394,26.7752,26.8302,34359.0
2018-02-12 14:40:00,29.24,29.25,29.18,29.18,42095.0,26.821,26.8302,26.766,26.766,42095.0
2018-02-12 14:45:00,29.18,29.19,29.11,29.12,69058.0,26.766,26.7752,26.7018,26.7109,69058.0
2018-02-12 14:50:00,29.12,29.16,29.08,29.16,47450.0,26.7109,26.7476,26.6743,26.7476,47450.0
2018-02-12 14:55:00,29.15,29.18,29.12,29.14,66611.0,26.7385,26.766,26.7109,26.7293,66611.0
2018-02-12 15:00:00,29.14,29.16,29.12,29.13,59055.0,26.7293,26.7476,26.7109,26.7201,59055.0
2018-02-12 15:05:00,29.13,29.15,29.11,29.12,55424.0,26.7201,26.7385,26.7018,26.7109,55424.0
2018-02-12 15:10:00,29.11,29.18,29.09,29.17,57794.0,26.7018,26.766,26.6834,26.7568,57794.0
2018-02-12 15:15:00,29.16,29.23,29.16,29.22,33700.0,26.7476,26.8118,26.7476,26.8027,33700.0
2018-02-12 15:20:00,29.22,29.27,29.21,29.24,45568.0,26.8027,26.8485,26.7935,26.821,45568.0
2018-02-12 15:25:00,29.24,29.25,29.18,29.19,41767.0,26.821,26.8302,26.766,26.7752,41767.0
2018-02-12 15:30:00,29.19,29.22,29.13,29.21,106967.0,26.7752,26.8027,26.7201,26.7935,106967.0
2018-02-12 15:35:00,29.21,29.22,29.16,29.2,171533.0,26.7935,26.8027,26.7476,26.7843,171533.0
2018-02-12 15:40:00,29.21,29.31,29.2,29.3,94578.0,26.7935,26.8852,26.7843,26.8761,94578.0
2018-02-12 15:45:00,29.3,29.31,29.07,29.16,200458.0,26.8761,26.8852,26.6651,26.7476,200458.0
2018-02-12 15:50:00,29.15,29.29,29.13,29.28,152141.0,26.7385,26.8669,26.7201,26.8577,152141.0
2018-02-12 15:55:00,29.27,29.27,29.11,29.17,397449.0,26.8485,26.8485,26.7018,26.7568,397449.0
2018-02-13 09:30:00,29.08,29.23,28.98,29.16,94947.0,26.6743,26.8118,26.5825,26.7476,94947.0
2018-02-13 09:35:00,29.14,29.21,29.06,29.19,29274.0,26.7293,26.7935,26.6559,26.7752,29274.0
2018-02-13 09:40:00,29.16,29.25,29.15,29.2,78244.0,26.7476,26.8302,26.7385,26.7843,78244.0
2018-02-13 09:45:00,29.2,29.27,29.06,29.07,74392.0,26.7843,26.8485,26.6559,26.6651,74392.0
2018-02-13 09:50:00,29.07,29.11,29.01,29.1,70093.0,26.6651,26.7018,26.61,26.6926,70093.0
2018-02-13 09:55:00,29.09,29.1,28.98,29.05,27034.0,26.6834,26.6926,26.5825,26.6467,27034.0
2018-02-13 10:00:00,29.05,29.09,28.9,28.97,36717.0,26.6467,26.6834,26.5091,26.5734,36717.0
2018-02-13 10:05:00,28.97,29.04,28.95,29.04,36234.0,26.5734,26.6376,26.555,26.6376,36234.0
2018-02-13 10:10:00,29.05,29.11,29.04,29.07,124090.0,26.6467,26.7018,26.6376,26.6651,124090.0
2018-02-13 10:15:00,29.08,29.09,29.02,29.06,64598.0,26.6743,26.6834,26.6192,26.6559,64598.0
2018-02-13 10:20:00,29.07,29.13,29.05,29.07,61871.0,26.6651,26.7201,26.6467,26.6651,61871.0
2018-02-13 10:25:00,29.07,29.12,29.04,29.05,35426.0,26.6651,26.7109,26.6376,26.6467,35426.0
2018-02-13 10:30:00,29.05,29.08,28.99,29.0,37692.0,26.6467,26.6743,26.5917,26.6009,37692.0
2018-02-13 10:35:00,28.99,29.13,28.99,29.12,71842.0,26.5917,26.7201,26.5917,26.7109,71842.0
2018-02-13 10:40:00,29.13,29.2,29.12,29.14,60796.0,26.7201,26.7843,26.7109,26.7293,60796.0
2018-02-13 10:45:00,29.15,29.21,29.14,29.21,37437.0,26.7385,26.7935,26.7293,26.7935,37437.0
2018-02-13 10:50:00,29.21,29.24,29.14,29.15,63884.0,26.7935,26.821,26.7293,26.7385,63884.0
2018-02-13 10:55:00,29.15,29.17,29.1,29.1,32854.0,26.7385,26.7568,26.6926,26.6926,32854.0
2018-02-13 11:00:00,29.09,29.09,29.02,29.02,25362.0,26.6834,26.6834,26.6192,26.6192,25362.0
2018-02-13 11:05:00,29.02,29.04,28.98,29.0,34672.0,26.6192,26.6376,26.5825,26.6009,34672.0
2018-02-13 11:10:00,29.0,29.02,28.97,29.01,22596.0,26.6009,26.6192,26.5734,26.61,22596.0
2018-02-13 11:15:00,29.02,29.02,28.9,28.92,33103.0,26.6192,26.6192,26.5091,26.5275,33103.0
2018-02-13 11:20:00,28.92,28.93,28.88,28.93,32168.0,26.5275,26.5367,26.4908,26.5367,32168.0
2018-02-13 11:25:00,28.93,28.93,28.85,28.87,39145.0,26.5367,26.5367,26.4633,26.4816,39145.0
2018-02-13 11:30:00,28.87,28.88,28.85,28.87,12677.0,26.4816,26.4908,26.4633,26.4816,12677.0
2018-02-13 11:35:00,28.87,28.92,28.85,28.92,34343.0,26.4816,26.5275,26.4633,26.5275,34343.0
2018-02-13 11:40:00,28.91,28.94,28.89,28.94,17520.0,26.5183,26.5458,26.5,26.5458,17520.0
2018-02-13 11:45:00,28.94,29.02,28.93,29.01,16939.0,26.5458,26.6192,26.5367,26.61,16939.0
2018-02-13 11:50:00,29.01,29.01,28.93,28.95,19902.0,26.61,26.61,26.5367,26.555,19902.0
2018-02-13 11:55:00,28.95,28.98,28.94,28.97,15022.0,26.555,26.5825,26.5458,26.5734,15022.0
2018-02-13 12:00:00,28.97,28.99,28.94,28.94,53483.0,26.5734,26.5917,26.5458,26.5458,53483.0
2018-02-13 12:05:00,28.94,28.95,28.89,28.91,15168.0,26.5458,26.555,26.5,26.5183,15168.0
2018-02-13 12:10:00,28.91,28.92,28.89,28.92,18419.0,26.5183,26.5275,26.5,26.5275,18419.0
2018-02-13 12:15:00,28.92,28.92,28.86,28.86,13607.0,26.5275,26.5275,26.4725,26.4725,13607.0
2018-02-13 12:20:00,28.86,28.87,28.82,28.82,37411.0,26.4725,26.4816,26.4358,26.4358,37411.0
2018-02-13 12:25:00,28.83,28.85,28.81,28.85,23974.0,26.4449,26.4633,26.4266,26.4633,23974.0
2018-02-13 12:30:00,28.85,28.87,28.83,28.83,13800.0,26.4633,26.4816,26.4449,26.4449,13800.0
2018-02-13 12:35:00,28.84,28.88,28.83,28.86,13176.0,26.4541,26.4908,26.4449,26.4725,13176.0
2018-02-13 12:40:00,28.85,28.91,28.85,28.91,16671.0,26.4633,26.5183,26.4633,26.5183,16671.0
2018-02-13 12:45:00,28.91,28.92,28.86,28.9,18258.0,26.5183,26.5275,26.4725,26.5091,18258.0
2018-02-13 12:50:00,28.9,28.93,28.88,28.89,20553.0,26.5091,26.5367,26.4908,26.5,20553.0
2018-02-13 12:55:00,28.89,28.89,28.82,28.82,20525.0,26.5,26.5,26.4358,26.4358,20525.0
2018-02-13 13:00:00,28.83,28.85,28.81,28.83,14833.0,26.4449,26.4633,26.4266,26.4449,14833.0
2018-02-13 13:05:00,28.82,28.85,28.8,28.83,40722.0,26.4358,26.4633,26.4174,26.4449,40722.0
2018-02-13 13:10:00,28.83,28.87,28.81,28.86,28891.0,26.4449,26.4816,26.4266,26.4725,28891.0
2018-02-13 13:15:00,28.87,28.94,28.86,28.91,15316.0,26.4816,26.5458,26.4725,26.5183,15316.0
2018-02-13 13:20:00,28.93,28.99,28.91,28.98,22469.0,26.5367,26.5917,26.5183,26.5825,22469.0
2018-02-13 13:25:00,28.98,28.99,28.93,28.95,15759.0,26.5825,26.5917,26.5367,26.555,15759.0
2018-02-13 13:30:00,28.94,28.99,28.94,28.99,22384.0,26.5458,26.5917,26.5458,26.5917,22384.0
2018-02-13 13:35:00,29.0,29.06,28.97,29.05,19352.0,26.6009,26.6559,26.5734,26.6467,19352.0
2018-02-13 13:40:00,29.05,29.06,29.01,29.03,21365.0,26.6467,26.6559,26.61,26.6284,21365.0
2018-02-13 13:45:00,29.03,29.05,29.01,29.01,13452.0,26.6284,26.6467,26.61,26.61,13452.0
2018-02-13 13:50:00,29.01,29.03,28.96,28.97,27667.0,26.61,26.6284,26.5642,26.5734,27667.0
2018-02-13 13:55:00,28.96,28.97,28.93,28.95,27460.0,26.5642,26.5734,26.5367,26.555,27460.0
2018-02-13 14:00:00,28.95,29.02,28.94,29.0,18087.0,26.555,26.6192,26.5458,26.6009,18087.0
2018-02-13 14:05:00,28.99,29.01,28.97,29.0,14700.0,26.5917,26.61,26.5734,26.6009,14700.0
2018-02-13 14:10:00,29.0,29.03,28.99,29.02,19003.0,26.6009,26.6284,26.5917,26.6192,19003.0
2018-02-13 14:15:00,29.04,29.04,29.0,29.01,11500.0,26.6376,26.6376,26.6009,26.61,11500.0
2018-02-13 14:20:00,29.01,29.03,28.99,29.0,16418.0,26.61,26.6284,26.5917,26.6009,16418.0
2018-02-13 14:25:00,29.0,29.04,28.99,29.04,32637.0,26.6009,26.6376,26.5917,26.6376,32637.0
2018-02-13 14:30:00,29.04,29.04,29.01,29.02,28539.0,26.6376,26.6376,26.61,26.6192,28539.0
2018-02-13 14:35:00,29.02,29.04,29.0,29.01,19712.0,26.6192,26.6376,26.6009,26.61,19712.0
2018-02-13 14:40:00,29.0,29.01,28.98,28.99,19257.0,26.6009,26.61,26.5825,26.5917,19257.0
2018-02-13 14:45:00,28.99,28.99,28.95,28.98,20908.0,26.5917,26.5917,26.555,26.5825,20908.0
2018-02-13 14:50:00,28.98,29.04,28.97,29.02,16794.0,26.5825,26.6376,26.5734,26.6192,16794.0
2018-02-13 14:55:00,29.01,29.03,29.0,29.01,18625.0,26.61,26.6284,26.6009,26.61,18625.0
2018-02-13 15:00:00,29.02,29.02,28.94,28.94,37345.0,26.6192,26.6192,26.5458,26.5458,37345.0
2018-02-13 15:05:00,28.94,28.95,28.92,28.94,23976.0,26.5458,26.555,26.5275,26.5458,23976.0
2018-02-13 15:10:00,28.93,28.98,28.9,28.98,28230.0,26.5367,26.5825,26.5091,26.5825,28230.0
2018-02-13 15:15:00,28.97,28.98,28.95,28.96,23930.0,26.5734,26.5825,26.555,26.5642,23930.0
2018-02-13 15:20:00,28.97,28.98,28.93,28.96,29389.0,26.5734,26.5825,26.5367,26.5642,29389.0
2018-02-13 15:25:00,28.96,29.01,28.96,28.99,24813.0,26.5642,26.61,26.5642,26.5917,24813.0
2018-02-13 15:30:00,28.99,29.02,28.97,29.01,38078.0,26.5917,26.6192,26.5734,26.61,38078.0
2018-02-13 15:35:00,29.01,29.05,29.0,29.04,76115.0,26.61,26.6467,26.6009,26.6376,76115.0
2018-02-13 15:40:00,29.04,29.04,28.94,28.95,82923.0,26.6376,26.6376,26.5458,26.555,82923.0
2018-02-13 15:45:00,28.96,29.04,28.96,29.03,84489.0,26.5642,26.6376,26.5642,26.6284,84489.0
2018-02-13 15:50:00,29.03,29.07,29.01,29.04,115245.0,26.6284,26.6651,26.61,26.6376,115245.0
2018-02-13 15:55:00,29.04,29.04,28.99,29.0,428583.0,26.6376,26.6376,26.5917,26.6009,428583.0
2018-02-14 09:30:00,28.79,29.09,28.79,29.02,105304.0,26.4082,26.6834,26.4082,26.6192,105304.0
2018-02-14 09:35:00,29.0,29.13,28.99,29.02,66147.0,26.6009,26.7201,26.5917,26.6192,66147.0
2018-02-14 09:40:00,29.01,29.05,28.89,28.92,65769.0,26.61,26.6467,26.5,26.5275,65769.0
2018-02-14 09:45:00,28.92,28.92,28.72,28.72,106706.0,26.5275,26.5275,26.344,26.344,106706.0
2018-02-14 09:50:00,28.73,28.78,28.66,28.76,142373.0,26.3532,26.3991,26.289,26.3807,142373.0
2018-02-14 09:55:00,28.76,28.83,28.73,28.76,125760.0,26.3807,26.4449,26.3532,26.3807,125760.0
2018-02-14 10:00:00,28.77,28.86,28.76,28.83,114406.0,26.3899,26.4725,26.3807,26.4449,114406.0
2018-02-14 10:05:00,28.83,29.04,28.82,29.03,84621.0,26.4449,26.6376,26.4358,26.6284,84621.0
2018-02-14 10:10:00,29.03,29.11,28.91,28.94,54720.0,26.6284,26.7018,26.5183,26.5458,54720.0
2018-02-14 10:15:00,28.95,29.0,28.92,29.0,37338.0,26.555,26.6009,26.5275,26.6009,37338.0
2018-02-14 10:20:00,28.99,29.09,28.99,29.05,106920.0,26.5917,26.6834,26.5917,26.6467,106920.0
2018-02-14 10:25:00,29.05,29.06,28.9,29.01,160256.0,26.6467,26.6559,26.5091,26.61,160256.0
2018-02-14 10:30:00,29.02,29.11,29.0,29.06,102974.0,26.6192,26.7018,26.6009,26.6559,102974.0
2018-02-14 10:35:00,29.05,29.22,29.05,29.2,51847.0,26.6467,26.8027,26.6467,26.7843,51847.0
2018-02-14 10:40:00,29.2,29.28,29.14,29.24,85203.0,26.7843,26.8577,26.7293,26.821,85203.0
2018-02-14 10:45:00,29.24,29.3,29.21,29.28,58211.0,26.821,26.8761,26.7935,26.8577,58211.0
2018-02-14 10:50:00,29.28,29.3,29.25,29.26,52301.0,26.8577,26.8761,26.8302,26.8394,52301.0
2018-02-14 10:55:00,29.26,29.26,29.07,29.08,78489.0,26.8394,26.8394,26.6651,26.6743,78489.0
2018-02-14 11:00:00,29.08,29.11,29.01,29.07,111435.0,26.6743,26.7018,26.61,26.6651,111435.0
2018-02-14 11:05:00,29.06,29.16,29.06,29.14,41356.0,26.6559,26.7476,26.6559,26.7293,41356.0
2018-02-14 11:10:00,29.13,29.31,29.13,29.31,45649.0,26.7201,26.8852,26.7201,26.8852,45649.0
2018-02-14 11:15:00,29.32,29.34,29.24,29.33,34090.0,26.8944,26.9127,26.821,26.9036,34090.0
2018-02-14 11:20:00,29.33,29.34,29.27,29.29,30089.0,26.9036,26.9127,26.8485,26.8669,30089.0
2018-02-14 11:25:00,29.29,29.31,29.24,29.26,29585.0,26.8669,26.8852,26.821,26.8394,29585.0
2018-02-14 11:30:00,29.27,29.3,29.23,29.26,33452.0,26.8485,26.8761,26.8118,26.8394,33452.0
2018-02-14 11:35:00,29.25,29.25,29.17,29.21,28194.0,26.8302,26.8302,26.7568,26.7935,28194.0
2018-02-14 11:40:00,29.22,29.28,29.18,29.27,47253.0,26.8027,26.8577,26.766,26.8485,47253.0
2018-02-14 11:45:00,29.26,29.28,29.15,29.16,45628.0,26.8394,26.8577,26.7385,26.7476,45628.0
2018-02-14 11:50:00,29.16,29.18,29.09,29.1,53495.0,26.7476,26.766,26.6834,26.6926,53495.0
2018-02-14 11:55:00,29.11,29.16,29.08,29.12,29561.0,26.7018,26.7476,26.6743,26.7109,29561.0
2018-02-14 12:00:00,29.13,29.15,29.11,29.13,34614.0,26.7201,26.7385,26.7018,26.7201,34614.0
2018-02-14 12:05:00,29.14,29.15,29.11,29.12,26287.0,26.7293,26.7385,26.7018,26.7109,26287.0
2018-02-14 12:10:00,29.12,29.14,29.1,29.13,39381.0,26.7109,26.7293,26.6926,26.7201,39381.0
2018-02-14 12:15:00,29.13,29.14,29.05,29.07,48944.0,26.7201,26.7293,26.6467,26.6651,48944.0
2018-02-14 12:20:00,29.07,29.16,29.06,29.14,27865.0,26.6651,26.7476,26.6559,26.7293,27865.0
2018-02-14 12:25:00,29.13,29.25,29.12,29.21,110219.0,26.7201,26.8302,26.7109,26.7935,110219.0
2018-02-14 12:30:00,29.21,29.21,29.17,29.19,16316.0,26.7935,26.7935,26.7568,26.7752,16316.0
2018-02-14 12:35:00,29.19,29.22,29.17,29.21,23303.0,26.7752,26.8027,26.7568,26.7935,23303.0
2018-02-14 12:40:00,29.21,29.24,29.2,29.23,27988.0,26.7935,26.821,26.7843,26.8118,27988.0
2018-02-14 12:45:00,29.22,29.27,29.21,29.26,62977.0,26.8027,26.8485,26.7935,26.8394,62977.0
2018-02-14 12:50:00,29.26,29.42,29.25,29.4,155674.0,26.8394,26.9861,26.8302,26.9678,155674.0
2018-02-14 12:55:00,29.39,29.46,29.39,29.43,63781.0,26.9586,27.0228,26.9586,26.9953,63781.0
2018-02-14 13:00:00,29.42,29.52,29.4,29.51,47541.0,26.9861,27.0779,26.9678,27.0687,47541.0
2018-02-14 13:05:00,29.52,29.55,29.5,29.51,56836.0,27.0779,27.1054,27.0595,27.0687,56836.0
2018-02-14 13:10:00,29.5,29.63,29.49,29.61,42786.0,27.0595,27.1788,27.0503,27.1604,42786.0
2018-02-14 13:15:00,29.61,29.64,29.49,29.51,393190.0,27.1604,27.1879,27.0503,27.0687,393190.0
2018-02-14 13:20:00,29.5,29.53,29.49,29.52,30161.0,27.0595,27.087,27.0503,27.0779,30161.0
2018-02-14 13:25:00,29.52,29.57,29.48,29.52,42247.0,27.0779,27.1237,27.0412,27.0779,42247.0
2018-02-14 13:30:00,29.53,29.55,29.5,29.53,30710.0,27.087,27.1054,27.0595,27.087,30710.0
2018-02-14 13:35:00,29.53,29.54,29.5,29.51,14372.0,27.087,27.0962,27.0595,27.0687,14372.0
2018-02-14 13:40:00,29.51,29.51,29.44,29.49,19032.0,27.0687,27.0687,27.0045,27.0503,19032.0
2018-02-14 13:45:00,29.49,29.5,29.43,29.46,32360.0,27.0503,27.0595,26.9953,27.0228,32360.0
2018-02-14 13:50:00,29.46,29.48,29.43,29.46,32340.0,27.0228,27.0412,26.9953,27.0228,32340.0
2018-02-14 13:55:00,29.46,29.46,29.38,29.41,34198.0,27.0228,27.0228,26.9494,26.977,34198.0
2018-02-14 14:00:00,29.4,29.48,29.39,29.43,31131.0,26.9678,27.0412,26.9586,26.9953,31131.0
2018-02-14 14:05:00,29.43,29.47,29.4,29.46,66735.0,26.9953,27.032,26.9678,27.0228,66735.0
2018-02-14 14:10:00,29.46,29.49,29.43,29.46,31801.0,27.0228,27.0503,26.9953,27.0228,31801.0
2018-02-14 14:15:00,29.47,29.47,29.4,29.43,21084.0,27.032,27.032,26.9678,26.9953,21084.0
2018-02-14 14:20:00,29.43,29.43,29.39,29.4,33052.0,26.9953,26.9953,26.9586,26.9678,33052.0
2018-02-14 14:25:00,29.39,29.41,29.33,29.35,42629.0,26.9586,26.977,26.9036,26.9219,42629.0
2018-02-14 14:30:00,29.34,29.36,29.32,29.34,26651.0,26.9127,26.9311,26.8944,26.9127,26651.0
2018-02-14 14:35:00,29.36,29.44,29.35,29.43,24177.0,26.9311,27.0045,26.9219,26.9953,24177.0
2018-02-14 14:40:00,29.44,29.48,29.36,29.45,227330.0,27.0045,27.0412,26.9311,27.0136,227330.0
2018-02-14 14:45:00,29.45,29.47,29.39,29.46,28524.0,27.0136,27.032,26.9586,27.0228,28524.0
2018-02-14 14:50:00,29.46,29.47,29.44,29.46,13352.0,27.0228,27.032,27.0045,27.0228,13352.0
2018-02-14 14:55:00,29.45,29.46,29.41,29.45,30336.0,27.0136,27.0228,26.977,27.0136,30336.0
2018-02-14 15:00:00,29.44,29.51,29.44,29.51,51460.0,27.0045,27.0687,27.0045,27.0687,51460.0
2018-02-14 15:05:00,29.51,29.55,29.5,29.52,33582.0,27.0687,27.1054,27.0595,27.0779,33582.0
2018-02-14 15:10:00,29.51,29.55,29.51,29.55,26595.0,27.0687,27.1054,27.0687,27.1054,26595.0
2018-02-14 15:15:00,29.55,29.57,29.53,29.56,56325.0,27.1054,27.1237,27.087,27.1145,56325.0
2018-02-14 15:20:00,29.56,29.57,29.45,29.46,80279.0,27.1145,27.1237,27.0136,27.0228,80279.0
2018-02-14 15:25:00,29.45,29.49,29.41,29.42,72787.0,27.0136,27.0503,26.977,26.9861,72787.0
2018-02-14 15:30:00,29.43,29.49,29.42,29.44,162289.0,26.9953,27.0503,26.9861,27.0045,162289.0
2018-02-14 15:35:00,29.44,29.45,29.4,29.45,52871.0,27.0045,27.0136,26.9678,27.0136,52871.0
2018-02-14 15:40:00,29.44,29.45,29.39,29.4,49405.0,27.0045,27.0136,26.9586,26.9678,49405.0
2018-02-14 15:45:00,29.4,29.48,29.38,29.46,88358.0,26.9678,27.0412,26.9494,27.0228,88358.0
2018-02-14 15:50:00,29.46,29.5,29.45,29.46,93883.0,27.0228,27.0595,27.0136,27.0228,93883.0
2018-02-14 15:55:00,29.45,29.48,29.44,29.46,320544.0,27.0136,27.0412,27.0045,27.0228,320544.0
2018-02-15 09:30:00,29.75,29.75,29.48,29.5,102588.0,27.2888,27.2888,27.0412,27.0595,102588.0
2018-02-15 09:35:00,29.51,29.51,29.41,29.43,60586.0,27.0687,27.0687,26.977,26.9953,60586.0
2018-02-15 09:40:00,29.42,29.5,29.26,29.26,108171.0,26.9861,27.0595,26.8394,26.8394,108171.0
2018-02-15 09:45:00,29.25,29.32,29.17,29.19,105247.0,26.8302,26.8944,26.7568,26.7752,105247.0
2018-02-15 09:50:00,29.18,29.19,29.06,29.12,64751.0,26.766,26.7752,26.6559,26.7109,64751.0
2018-02-15 09:55:00,29.13,29.23,29.11,29.14,50595.0,26.7201,26.8118,26.7018,26.7293,50595.0
2018-02-15 10:00:00,29.14,29.22,29.1,29.15,57253.0,26.7293,26.8027,26.6926,26.7385,57253.0
2018-02-15 10:05:00,29.14,29.17,29.07,29.09,41202.0,26.7293,26.7568,26.6651,26.6834,41202.0
2018-02-15 10:10:00,29.1,29.15,29.03,29.12,40078.0,26.6926,26.7385,26.6284,26.7109,40078.0
2018-02-15 10:15:00,29.11,29.17,29.1,29.17,28312.0,26.7018,26.7568,26.6926,26.7568,28312.0
2018-02-15 10:20:00,29.17,29.32,29.17,29.2,38213.0,26.7568,26.8944,26.7568,26.7843,38213.0
2018-02-15 10:25:00,29.2,29.25,29.19,29.22,23847.0,26.7843,26.8302,26.7752,26.8027,23847.0
2018-02-15 10:30:00,29.21,29.24,29.15,29.15,21052.0,26.7935,26.821,26.7385,26.7385,21052.0
2018-02-15 10:35:00,29.14,29.21,29.14,29.2,52632.0,26.7293,26.7935,26.7293,26.7843,52632.0
2018-02-15 10:40:00,29.19,29.24,29.19,29.21,51979.0,26.7752,26.821,26.7752,26.7935,51979.0
2018-02-15 10:45:00,29.21,29.44,29.21,29.42,154827.0,26.7935,27.0045,26.7935,26.9861,154827.0
2018-02-15 10:50:00,29.41,29.46,29.38,29.4,204736.0,26.977,27.0228,26.9494,26.9678,204736.0
2018-02-15 10:55:00,29.4,29.4,29.22,29.23,86418.0,26.9678,26.9678,26.8027,26.8118,86418.0
2018-02-15 11:00:00,29.23,29.27,29.18,29.21,44519.0,26.8118,26.8485,26.766,26.7935,44519.0
2018-02-15 11:05:00,29.21,29.27,29.2,29.27,33901.0,26.7935,26.8485,26.7843,26.8485,33901.0
2018-02-15 11:10:00,29.27,29.49,29.26,29.47,141659.0,26.8485,27.0503,26.8394,27.032,141659.0
2018-02-15 11:15:00,29.46,29.48,29.28,29.29,90410.0,27.0228,27.0412,26.8577,26.8669,90410.0
2018-02-15 11:20:00,29.29,29.35,29.27,29.3,42187.0,26.8669,26.9219,26.8485,26.8761,42187.0
2018-02-15 11:25:00,29.3,29.4,29.3,29.4,25485.0,26.8761,26.9678,26.8761,26.9678,25485.0
2018-02-15 11:30:00,29.39,29.39,29.32,29.35,51326.0,26.9586,26.9586,26.8944,26.9219,51326.0
2018-02-15 11:35:00,29.35,29.38,29.29,29.36,59538.0,26.9219,26.9494,26.8669,26.9311,59538.0
2018-02-15 11:40:00,29.37,29.41,29.35,29.4,62065.0,26.9403,26.977,26.9219,26.9678,62065.0
2018-02-15 11:45:00,29.4,29.41,29.32,29.37,45314.0,26.9678,26.977,26.8944,26.9403,45314.0
2018-02-15 11:50:00,29.37,29.4,29.33,29.34,32141.0,26.9403,26.9678,26.9036,26.9127,32141.0
2018-02-15 11:55:00,29.33,29.35,29.28,29.35,27729.0,26.9036,26.9219,26.8577,26.9219,27729.0
2018-02-15 12:00:00,29.34,29.37,29.32,29.32,35362.0,26.9127,26.9403,26.8944,26.8944,35362.0
2018-02-15 12:05:00,29.32,29.35,29.28,29.35,49697.0,26.8944,26.9219,26.8577,26.9219,49697.0
2018-02-15 12:10:00,29.34,29.4,29.34,29.38,32564.0,26.9127,26.9678,26.9127,26.9494,32564.0
2018-02-15 12:15:00,29.38,29.43,29.37,29.43,33487.0,26.9494,26.9953,26.9403,26.9953,33487.0
2018-02-15 12:20:00,29.43,29.48,29.42,29.46,34332.0,26.9953,27.0412,26.9861,27.0228,34332.0
2018-02-15 12:25:00,29.46,29.48,29.44,29.46,40113.0,27.0228,27.0412,27.0045,27.0228,40113.0
2018-02-15 12:30:00,29.47,29.47,29.38,29.39,68387.0,27.032,27.032,26.9494,26.9586,68387.0
2018-02-15 12:35:00,29.39,29.45,29.38,29.45,34272.0,26.9586,27.0136,26.9494,27.0136,34272.0
2018-02-15 12:40:00,29.45,29.45,29.38,29.4,29234.0,27.0136,27.0136,26.9494,26.9678,29234.0
2018-02-15 12:45:00,29.39,29.39,29.33,29.35,16616.0,26.9586,26.9586,26.9036,26.9219,16616.0
2018-02-15 12:50:00,29.34,29.37,29.3,29.34,249352.0,26.9127,26.9403,26.8761,26.9127,249352.0
2018-02-15 12:55:00,29.35,29.4,29.34,29.4,13185.0,26.9219,26.9678,26.9127,26.9678,13185.0
2018-02-15 13:00:00,29.4,29.47,29.39,29.45,38117.0,26.9678,27.032,26.9586,27.0136,38117.0
2018-02-15 13:05:00,29.45,29.49,29.45,29.47,32753.0,27.0136,27.0503,27.0136,27.032,32753.0
2018-02-15 13:10:00,29.47,29.51,29.47,29.5,23976.0,27.032,27.0687,27.032,27.0595,23976.0
2018-02-15 13:15:00,29.5,29.52,29.46,29.48,34163.0,27.0595,27.0779,27.0228,27.0412,34163.0
2018-02-15 13:20:00,29.48,29.52,29.46,29.5,39188.0,27.0412,27.0779,27.0228,27.0595,39188.0
2018-02-15 13:25:00,29.5,29.56,29.49,29.54,58823.0,27.0595,27.1145,27.0503,27.0962,58823.0
2018-02-15 13:30:00,29.53,29.54,29.41,29.42,23407.0,27.087,27.0962,26.977,26.9861,23407.0
2018-02-15 13:35:00,29.42,29.45,29.36,29.36,32798.0,26.9861,27.0136,26.9311,26.9311,32798.0
2018-02-15 13:40:00,29.37,29.42,29.36,29.4,23787.0,26.9403,26.9861,26.9311,26.9678,23787.0
2018-02-15 13:45:00,29.4,29.42,29.36,29.39,35848.0,26.9678,26.9861,26.9311,26.9586,35848.0
2018-02-15 13:50:00,29.39,29.4,29.34,29.39,45167.0,26.9586,26.9678,26.9127,26.9586,45167.0
2018-02-15 13:55:00,29.39,29.47,29.37,29.46,48377.0,26.9586,27.032,26.9403,27.0228,48377.0
2018-02-15 14:00:00,29.46,29.49,29.43,29.49,86284.0,27.0228,27.0503,26.9953,27.0503,86284.0
2018-02-15 14:05:00,29.48,29.51,29.47,29.47,46014.0,27.0412,27.0687,27.032,27.032,46014.0
2018-02-15 14:10:00,29.47,29.48,29.4,29.41,40710.0,27.032,27.0412,26.9678,26.977,40710.0
2018-02-15 14:15:00,29.41,29.43,29.37,29.39,32663.0,26.977,26.9953,26.9403,26.9586,32663.0
2018-02-15 14:20:00,29.39,29.42,29.37,29.41,41817.0,26.9586,26.9861,26.9403,26.977,41817.0
2018-02-15 14:25:00,29.4,29.45,29.4,29.45,27450.0,26.9678,27.0136,26.9678,27.0136,27450.0
2018-02-15 14:30:00,29.45,29.5,29.44,29.5,103148.0,27.0136,27.0595,27.0045,27.0595,103148.0
2018-02-15 14:35:00,29.5,29.51,29.49,29.51,18338.0,27.0595,27.0687,27.0503,27.0687,18338.0
2018-02-15 14:40:00,29.5,29.56,29.48,29.54,46707.0,27.0595,27.1145,27.0412,27.0962,46707.0
2018-02-15 14:45:00,29.54,29.55,29.51,29.54,69572.0,27.0962,27.1054,27.0687,27.0962,69572.0
2018-02-15 14:50:00,29.54,29.54,29.46,29.47,31145.0,27.0962,27.0962,27.0228,27.032,31145.0
2018-02-15 14:55:00,29.47,29.5,29.44,29.44,19214.0,27.032,27.0595,27.0045,27.0045,19214.0
2018-02-15 15:00:00,29.45,29.51,29.44,29.5,48401.0,27.0136,27.0687,27.0045,27.0595,48401.0
2018-02-15 15:05:00,29.49,29.53,29.45,29.46,84804.0,27.0503,27.087,27.0136,27.0228,84804.0
2018-02-15 15:10:00,29.46,29.5,29.45,29.5,42187.0,27.0228,27.0595,27.0136,27.0595,42187.0
2018-02-15 15:15:00,29.51,29.52,29.48,29.49,25643.0,27.0687,27.0779,27.0412,27.0503,25643.0
2018-02-15 15:20:00,29.49,29.5,29.48,29.48,24512.0,27.0503,27.0595,27.0412,27.0412,24512.0
2018-02-15 15:25:00,29.48,29.5,29.47,29.48,74705.0,27.0412,27.0595,27.032,27.0412,74705.0
2018-02-15 15:30:00,29.48,29.49,29.41,29.41,50381.0,27.0412,27.0503,26.977,26.977,50381.0
2018-02-15 15:35:00,29.41,29.44,29.38,29.43,50678.0,26.977,27.0045,26.9494,26.9953,50678.0
2018-02-15 15:40:00,29.44,29.47,29.43,29.44,71863.0,27.0045,27.032,26.9953,27.0045,71863.0
2018-02-15 15:45:00,29.44,29.5,29.43,29.5,69606.0,27.0045,27.0595,26.9953,27.0595,69606.0
2018-02-15 15:50:00,29.5,29.52,29.44,29.45,224824.0,27.0595,27.0779,27.0045,27.0136,224824.0
2018-02-15 15:55:00,29.45,29.5,29.4,29.5,373620.0,27.0136,27.0595,26.9678,27.0595,373620.0
2018-02-16 09:30:00,29.61,29.8,29.53,29.79,226478.0,27.1604,27.3347,27.087,27.3255,226478.0
2018-02-16 09:35:00,29.78,29.95,29.73,29.88,61874.0,27.3163,27.4723,27.2705,27.4081,61874.0
2018-02-16 09:40:00,29.89,29.91,29.76,29.8,51969.0,27.4172,27.4356,27.298,27.3347,51969.0
2018-02-16 09:45:00,29.8,29.88,29.77,29.83,74937.0,27.3347,27.4081,27.3072,27.3622,74937.0
2018-02-16 09:50:00,29.81,29.85,29.66,29.7,63704.0,27.3439,27.3806,27.2063,27.243,63704.0
2018-02-16 09:55:00,29.7,29.72,29.59,29.69,32125.0,27.243,27.2613,27.1421,27.2338,32125.0
2018-02-16 10:00:00,29.69,29.73,29.65,29.68,54375.0,27.2338,27.2705,27.1971,27.2246,54375.0
2018-02-16 10:05:00,29.67,29.68,29.58,29.65,43524.0,27.2154,27.2246,27.1329,27.1971,43524.0
2018-02-16 10:10:00,29.65,29.72,29.61,29.71,69420.0,27.1971,27.2613,27.1604,27.2521,69420.0
2018-02-16 10:15:00,29.71,29.84,29.71,29.81,100164.0,27.2521,27.3714,27.2521,27.3439,100164.0
2018-02-16 10:20:00,29.8,29.83,29.76,29.78,31388.0,27.3347,27.3622,27.298,27.3163,31388.0
2018-02-16 10:25:00,29.78,29.82,29.73,29.75,23661.0,27.3163,27.353,27.2705,27.2888,23661.0
2018-02-16 10:30:00,29.75,29.82,29.74,29.82,25750.0,27.2888,27.353,27.2797,27.353,25750.0
2018-02-16 10:35:00,29.82,29.83,29.71,29.73,47190.0,27.353,27.3622,27.2521,27.2705,47190.0
2018-02-16 10:40:00,29.73,29.77,29.73,29.75,19578.0,27.2705,27.3072,27.2705,27.2888,19578.0
2018-02-16 10:45:00,29.74,29.75,29.7,29.75,104648.0,27.2797,27.2888,27.243,27.2888,104648.0
2018-02-16 10:50:00,29.75,29.76,29.7,29.72,19718.0,27.2888,27.298,27.243,27.2613,19718.0
2018-02-16 10:55:00,29.73,29.73,29.68,29.72,34307.0,27.2705,27.2705,27.2246,27.2613,34307.0
2018-02-16 11:00:00,29.71,29.75,29.69,29.74,35021.0,27.2521,27.2888,27.2338,27.2797,35021.0
2018-02-16 11:05:00,29.74,29.79,29.74,29.79,35812.0,27.2797,27.3255,27.2797,27.3255,35812.0
2018-02-16 11:10:00,29.79,29.85,29.78,29.81,46188.0,27.3255,27.3806,27.3163,27.3439,46188.0
2018-02-16 11:15:00,29.81,29.82,29.78,29.79,12364.0,27.3439,27.353,27.3163,27.3255,12364.0
2018-02-16 11:20:00,29.8,29.8,29.71,29.72,17107.0,27.3347,27.3347,27.2521,27.2613,17107.0
2018-02-16 11:25:00,29.72,29.74,29.64,29.65,16374.0,27.2613,27.2797,27.1879,27.1971,16374.0
2018-02-16 11:30:00,29.65,29.72,29.65,29.7,17922.0,27.1971,27.2613,27.1971,27.243,17922.0
2018-02-16 11:35:00,29.7,29.74,29.69,29.73,24960.0,27.243,27.2797,27.2338,27.2705,24960.0
2018-02-16 11:40:00,29.74,29.78,29.73,29.76,23258.0,27.2797,27.3163,27.2705,27.298,23258.0
2018-02-16 11:45:00,29.76,29.79,29.75,29.78,12463.0,27.298,27.3255,27.2888,27.3163,12463.0
2018-02-16 11:50:00,29.79,29.8,29.77,29.78,22864.0,27.3255,27.3347,27.3072,27.3163,22864.0
2018-02-16 11:55:00,29.78,29.78,29.73,29.73,36668.0,27.3163,27.3163,27.2705,27.2705,36668.0
2018-02-16 12:00:00,29.74,29.77,29.74,29.75,39116.0,27.2797,27.3072,27.2797,27.2888,39116.0
2018-02-16 12:05:00,29.76,29.78,29.74,29.74,96293.0,27.298,27.3163,27.2797,27.2797,96293.0
2018-02-16 12:10:00,29.74,29.78,29.73,29.74,38695.0,27.2797,27.3163,27.2705,27.2797,38695.0
2018-02-16 12:15:00,29.74,29.86,29.72,29.84,130082.0,27.2797,27.3897,27.2613,27.3714,130082.0
2018-02-16 12:20:00,29.83,29.84,29.78,29.8,24217.0,27.3622,27.3714,27.3163,27.3347,24217.0
2018-02-16 12:25:00,29.8,29.88,29.79,29.88,29295.0,27.3347,27.4081,27.3255,27.4081,29295.0
2018-02-16 12:30:00,29.88,29.97,29.87,29.96,81723.0,27.4081,27.4906,27.3989,27.4815,81723.0
2018-02-16 12:35:00,29.96,30.0,29.95,29.98,22952.0,27.4815,27.5181,27.4723,27.4998,22952.0
2018-02-16 12:40:00,29.97,30.0,29.96,29.98,28589.0,27.4906,27.5181,27.4815,27.4998,28589.0
2018-02-16 12:45:00,29.98,29.99,29.89,29.91,29246.0,27.4998,27.509,27.4172,27.4356,29246.0
2018-02-16 12:50:00,29.9,29.92,29.81,29.9,57255.0,27.4264,27.4448,27.3439,27.4264,57255.0
2018-02-16 12:55:00,29.89,29.98,29.85,29.97,50411.0,27.4172,27.4998,27.3806,27.4906,50411.0
2018-02-16 13:00:00,29.98,30.02,29.91,29.96,110604.0,27.4998,27.5365,27.4356,27.4815,110604.0
2018-02-16 13:05:00,29.96,30.02,29.91,30.0,223782.0,27.4815,27.5365,27.4356,27.5181,223782.0
2018-02-16 13:10:00,30.0,30.01,29.88,29.89,66653.0,27.5181,27.5273,27.4081,27.4172,66653.0
2018-02-16 13:15:00,29.9,29.93,29.82,29.84,19789.0,27.4264,27.4539,27.353,27.3714,19789.0
2018-02-16 13:20:00,29.85,29.93,29.84,29.89,19572.0,27.3806,27.4539,27.3714,27.4172,19572.0
2018-02-16 13:25:00,29.89,29.91,29.82,29.84,22583.0,27.4172,27.4356,27.353,27.3714,22583.0
2018-02-16 13:30:00,29.84,29.87,29.77,29.87,26089.0,27.3714,27.3989,27.3072,27.3989,26089.0
2018-02-16 13:35:00,29.88,29.94,29.88,29.91,16513.0,27.4081,27.4631,27.4081,27.4356,16513.0
2018-02-16 13:40:00,29.91,29.97,29.91,29.94,14376.0,27.4356,27.4906,27.4356,27.4631,14376.0
2018-02-16 13:45:00,29.95,29.96,29.91,29.92,40220.0,27.4723,27.4815,27.4356,27.4448,40220.0
2018-02-16 13:50:00,29.91,29.92,29.83,29.84,52715.0,27.4356,27.4448,27.3622,27.3714,52715.0
2018-02-16 13:55:00,29.85,29.91,29.84,29.85,26584.0,27.3806,27.4356,27.3714,27.3806,26584.0
2018-02-16 14:00:00,29.86,29.89,29.85,29.85,15182.0,27.3897,27.4172,27.3806,27.3806,15182.0
2018-02-16 14:05:00,29.86,29.9,29.83,29.84,24227.0,27.3897,27.4264,27.3622,27.3714,24227.0
2018-02-16 14:10:00,29.83,29.87,29.78,29.78,21623.0,27.3622,27.3989,27.3163,27.3163,21623.0
2018-02-16 14:15:00,29.78,29.8,29.69,29.74,46972.0,27.3163,27.3347,27.2338,27.2797,46972.0
2018-02-16 14:20:00,29.73,29.74,29.65,29.68,38229.0,27.2705,27.2797,27.1971,27.2246,38229.0
2018-02-16 14:25:00,29.68,29.74,29.66,29.72,34415.0,27.2246,27.2797,27.2063,27.2613,34415.0
2018-02-16 14:30:00,29.73,29.75,29.68,29.74,29755.0,27.2705,27.2888,27.2246,27.2797,29755.0
2018-02-16 14:35:00,29.73,29.77,29.69,29.76,97256.0,27.2705,27.3072,27.2338,27.298,97256.0
2018-02-16 14:40:00,29.76,29.81,29.72,29.73,44569.0,27.298,27.3439,27.2613,27.2705,44569.0
2018-02-16 14:45:00,29.73,29.81,29.73,29.79,48865.0,27.2705,27.3439,27.2705,27.3255,48865.0
2018-02-16 14:50:00,29.79,29.82,29.74,29.81,57344.0,27.3255,27.353,27.2797,27.3439,57344.0
2018-02-16 14:55:00,29.82,29.9,29.8,29.9,47377.0,27.353,27.4264,27.3347,27.4264,47377.0
2018-02-16 15:00:00,29.89,29.92,29.87,29.89,35692.0,27.4172,27.4448,27.3989,27.4172,35692.0
2018-02-16 15:05:00,29.89,29.94,29.88,29.93,42348.0,27.4172,27.4631,27.4081,27.4539,42348.0
2018-02-16 15:10:00,29.93,29.94,29.84,29.84,36293.0,27.4539,27.4631,27.3714,27.3714,36293.0
2018-02-16 15:15:00,29.85,29.86,29.81,29.83,36260.0,27.3806,27.3897,27.3439,27.3622,36260.0
2018-02-16 15:20:00,29.83,29.85,29.79,29.82,24999.0,27.3622,27.3806,27.3255,27.353,24999.0
2018-02-16 15:25:00,29.82,29.87,29.81,29.85,52025.0,27.353,27.3989,27.3439,27.3806,52025.0
2018-02-16 15:30:00,29.85,29.87,29.81,29.83,36237.0,27.3806,27.3989,27.3439,27.3622,36237.0
2018-02-16 15:35:00,29.83,29.85,29.79,29.85,64870.0,27.3622,27.3806,27.3255,27.3806,64870.0
2018-02-16 15:40:00,29.85,29.85,29.77,29.78,83670.0,27.3806,27.3806,27.3072,27.3163,83670.0
2018-02-16 15:45:00,29.78,29.89,29.77,29.86,72182.0,27.3163,27.4172,27.3072,27.3897,72182.0
2018-02-16 15:50:00,29.85,29.86,29.78,29.82,115112.0,27.3806,27.3897,27.3163,27.353,115112.0
2018-02-16 15:55:00,29.82,29.82,29.74,29.74,368894.0,27.353,27.353,27.2797,27.2797,368894.0
2018-02-20 09:30:00,29.68,29.84,29.63,29.64,86361.0,27.2246,27.3714,27.1788,27.1879,86361.0
2018-02-20 09:35:00,29.61,29.65,29.59,29.62,17687.0,27.1604,27.1971,27.1421,27.1696,17687.0
2018-02-20 09:40:00,29.62,29.64,29.54,29.56,29025.0,27.1696,27.1879,27.0962,27.1145,29025.0
2018-02-20 09:45:00,29.55,29.58,29.48,29.54,31088.0,27.1054,27.1329,27.0412,27.0962,31088.0
2018-02-20 09:50:00,29.55,29.59,29.46,29.46,14492.0,27.1054,27.1421,27.0228,27.0228,14492.0
2018-02-20 09:55:00,29.47,29.55,29.47,29.5,23508.0,27.032,27.1054,27.032,27.0595,23508.0
2018-02-20 10:00:00,29.5,29.6,29.49,29.57,24424.0,27.0595,27.1512,27.0503,27.1237,24424.0
2018-02-20 10:05:00,29.58,29.61,29.52,29.57,18787.0,27.1329,27.1604,27.0779,27.1237,18787.0
2018-02-20 10:10:00,29.58,29.64,29.55,29.58,32206.0,27.1329,27.1879,27.1054,27.1329,32206.0
2018-02-20 10:15:00,29.56,29.67,29.54,29.66,25780.0,27.1145,27.2154,27.0962,27.2063,25780.0
2018-02-20 10:20:00,29.67,29.73,29.66,29.68,23027.0,27.2154,27.2705,27.2063,27.2246,23027.0
2018-02-20 10:25:00,29.67,29.69,29.59,29.59,78070.0,27.2154,27.2338,27.1421,27.1421,78070.0
2018-02-20 10:30:00,29.59,29.65,29.55,29.58,45329.0,27.1421,27.1971,27.1054,27.1329,45329.0
2018-02-20 10:35:00,29.58,29.58,29.53,29.55,29762.0,27.1329,27.1329,27.087,27.1054,29762.0
2018-02-20 10:40:00,29.55,29.61,29.53,29.54,47156.0,27.1054,27.1604,27.087,27.0962,47156.0
2018-02-20 10:45:00,29.54,29.57,29.5,29.5,27031.0,27.0962,27.1237,27.0595,27.0595,27031.0
2018-02-20 10:50:00,29.49,29.53,29.44,29.46,41615.0,27.0503,27.087,27.0045,27.0228,41615.0
2018-02-20 10:55:00,29.45,29.46,29.38,29.41,37075.0,27.0136,27.0228,26.9494,26.977,37075.0
2018-02-20 11:00:00,29.42,29.45,29.36,29.44,49055.0,26.9861,27.0136,26.9311,27.0045,49055.0
2018-02-20 11:05:00,29.44,29.44,29.39,29.42,34788.0,27.0045,27.0045,26.9586,26.9861,34788.0
2018-02-20 11:10:00,29.42,29.46,29.4,29.42,14323.0,26.9861,27.0228,26.9678,26.9861,14323.0
2018-02-20 11:15:00,29.42,29.43,29.37,29.38,13104.0,26.9861,26.9953,26.9403,26.9494,13104.0
2018-02-20 11:20:00,29.39,29.45,29.37,29.45,25050.0,26.9586,27.0136,26.9403,27.0136,25050.0
2018-02-20 11:25:00,29.44,29.44,29.4,29.44,16884.0,27.0045,27.0045,26.9678,27.0045,16884.0
2018-02-20 11:30:00,29.45,29.47,29.42,29.44,15683.0,27.0136,27.032,26.9861,27.0045,15683.0
2018-02-20 11:35:00,29.45,29.46,29.38,29.38,18693.0,27.0136,27.0228,26.9494,26.9494,18693.0
2018-02-20 11:40:00,29.39,29.4,29.34,29.39,14593.0,26.9586,26.9678,26.9127,26.9586,14593.0
2018-02-20 11:45:00,29.39,29.42,29.37,29.38,15759.0,26.9586,26.9861,26.9403,26.9494,15759.0
2018-02-20 11:50:00,29.37,29.4,29.36,29.38,11115.0,26.9403,26.9678,26.9311,26.9494,11115.0
2018-02-20 11:55:00,29.38,29.42,29.37,29.4,10553.0,26.9494,26.9861,26.9403,26.9678,10553.0
2018-02-20 12:00:00,29.4,29.43,29.36,29.37,21606.0,26.9678,26.9953,26.9311,26.9403,21606.0
2018-02-20 12:05:00,29.37,29.38,29.34,29.35,13720.0,26.9403,26.9494,26.9127,26.9219,13720.0
2018-02-20 12:10:00,29.36,29.37,29.31,29.31,17937.0,26.9311,26.9403,26.8852,26.8852,17937.0
2018-02-20 12:15:00,29.32,29.33,29.3,29.3,11801.0,26.8944,26.9036,26.8761,26.8761,11801.0
2018-02-20 12:20:00,29.29,29.32,29.29,29.3,23294.0,26.8669,26.8944,26.8669,26.8761,23294.0
2018-02-20 12:25:00,29.3,29.34,29.28,29.34,14424.0,26.8761,26.9127,26.8577,26.9127,14424.0
2018-02-20 12:30:00,29.35,29.41,29.34,29.41,17202.0,26.9219,26.977,26.9127,26.977,17202.0
2018-02-20 12:35:00,29.41,29.45,29.4,29.43,13056.0,26.977,27.0136,26.9678,26.9953,13056.0
2018-02-20 12:40:00,29.43,29.45,29.4,29.41,15979.0,26.9953,27.0136,26.9678,26.977,15979.0
2018-02-20 12:45:00,29.42,29.49,29.42,29.49,13334.0,26.9861,27.0503,26.9861,27.0503,13334.0
2018-02-20 12:50:00,29.49,29.52,29.46,29.49,14462.0,27.0503,27.0779,27.0228,27.0503,14462.0
2018-02-20 12:55:00,29.49,29.53,29.49,29.52,10293.0,27.0503,27.087,27.0503,27.0779,10293.0
2018-02-20 13:00:00,29.51,29.54,29.48,29.48,16040.0,27.0687,27.0962,27.0412,27.0412,16040.0
2018-02-20 13:05:00,29.47,29.48,29.4,29.41,21237.0,27.032,27.0412,26.9678,26.977,21237.0
2018-02-20 13:10:00,29.4,29.41,29.36,29.36,43803.0,26.9678,26.977,26.9311,26.9311,43803.0
2018-02-20 13:15:00,29.35,29.39,29.34,29.39,16747.0,26.9219,26.9586,26.9127,26.9586,16747.0
2018-02-20 13:20:00,29.39,29.42,29.36,29.42,8425.0,26.9586,26.9861,26.9311,26.9861,8425.0
2018-02-20 13:25:00,29.43,29.43,29.34,29.37,44385.0,26.9953,26.9953,26.9127,26.9403,44385.0
2018-02-20 13:30:00,29.36,29.4,29.35,29.39,8973.0,26.9311,26.9678,26.9219,26.9586,8973.0
2018-02-20 13:35:00,29.39,29.4,29.36,29.36,14087.0,26.9586,26.9678,26.9311,26.9311,14087.0
2018-02-20 13:40:00,29.35,29.37,29.31,29.32,19221.0,26.9219,26.9403,26.8852,26.8944,19221.0
2018-02-20 13:45:00,29.32,29.37,29.31,29.37,22920.0,26.8944,26.9403,26.8852,26.9403,22920.0
2018-02-20 13:50:00,29.37,29.43,29.35,29.4,22799.0,26.9403,26.9953,26.9219,26.9678,22799.0
2018-02-20 13:55:00,29.39,29.4,29.34,29.39,25531.0,26.9586,26.9678,26.9127,26.9586,25531.0
2018-02-20 14:00:00,29.39,29.4,29.35,29.36,25060.0,26.9586,26.9678,26.9219,26.9311,25060.0
2018-02-20 14:05:00,29.36,29.36,29.32,29.35,19514.0,26.9311,26.9311,26.8944,26.9219,19514.0
2018-02-20 14:10:00,29.34,29.35,29.28,29.3,24044.0,26.9127,26.9219,26.8577,26.8761,24044.0
2018-02-20 14:15:00,29.29,29.36,29.28,29.36,58101.0,26.8669,26.9311,26.8577,26.9311,58101.0
2018-02-20 14:20:00,29.36,29.42,29.34,29.39,37793.0,26.9311,26.9861,26.9127,26.9586,37793.0
2018-02-20 14:25:00,29.39,29.44,29.39,29.42,44120.0,26.9586,27.0045,26.9586,26.9861,44120.0
2018-02-20 14:30:00,29.42,29.49,29.42,29.46,35203.0,26.9861,27.0503,26.9861,27.0228,35203.0
2018-02-20 14:35:00,29.46,29.51,29.45,29.5,20046.0,27.0228,27.0687,27.0136,27.0595,20046.0
2018-02-20 14:40:00,29.5,29.51,29.47,29.49,24188.0,27.0595,27.0687,27.032,27.0503,24188.0
2018-02-20 14:45:00,29.5,29.53,29.47,29.51,49064.0,27.0595,27.087,27.032,27.0687,49064.0
2018-02-20 14:50:00,29.51,29.52,29.41,29.42,32163.0,27.0687,27.0779,26.977,26.9861,32163.0
2018-02-20 14:55:00,29.42,29.43,29.37,29.37,31405.0,26.9861,26.9953,26.9403,26.9403,31405.0
2018-02-20 15:00:00,29.38,29.43,29.38,29.42,60917.0,26.9494,26.9953,26.9494,26.9861,60917.0
2018-02-20 15:05:00,29.42,29.46,29.34,29.35,36250.0,26.9861,27.0228,26.9127,26.9219,36250.0
2018-02-20 15:10:00,29.34,29.39,29.32,29.35,55727.0,26.9127,26.9586,26.8944,26.9219,55727.0
2018-02-20 15:15:00,29.35,29.4,29.33,29.35,32340.0,26.9219,26.9678,26.9036,26.9219,32340.0
2018-02-20 15:20:00,29.36,29.36,29.26,29.31,39626.0,26.9311,26.9311,26.8394,26.8852,39626.0
2018-02-20 15:25:00,29.32,29.37,29.3,29.37,40993.0,26.8944,26.9403,26.8761,26.9403,40993.0
2018-02-20 15:30:00,29.37,29.44,29.36,29.43,78421.0,26.9403,27.0045,26.9311,26.9953,78421.0
2018-02-20 15:35:00,29.43,29.48,29.39,29.46,89149.0,26.9953,27.0412,26.9586,27.0228,89149.0
2018-02-20 15:40:00,29.45,29.45,29.4,29.42,69149.0,27.0136,27.0136,26.9678,26.9861,69149.0
2018-02-20 15:45:00,29.43,29.5,29.4,29.48,105018.0,26.9953,27.0595,26.9678,27.0412,105018.0
2018-02-20 15:50:00,29.49,29.51,29.45,29.48,84086.0,27.0503,27.0687,27.0136,27.0412,84086.0
2018-02-20 15:55:00,29.49,29.5,29.44,29.46,272020.0,27.0503,27.0595,27.0045,27.0228,272020.0
2018-02-21 09:30:00,29.59,29.85,29.53,29.79,97981.0,27.1421,27.3806,27.087,27.3255,97981.0
2018-02-21 09:35:00,29.78,29.95,29.76,29.92,36900.0,27.3163,27.4723,27.298,27.4448,36900.0
2018-02-21 09:40:00,29.92,30.04,29.89,30.04,90054.0,27.4448,27.5548,27.4172,27.5548,90054.0
2018-02-21 09:45:00,30.05,30.18,30.04,30.14,40183.0,27.564,27.6833,27.5548,27.6466,40183.0
2018-02-21 09:50:00,30.14,30.16,30.11,30.14,29948.0,27.6466,27.6649,27.619,27.6466,29948.0
2018-02-21 09:55:00,30.14,30.28,30.12,30.28,68940.0,27.6466,27.775,27.6282,27.775,68940.0
2018-02-21 10:00:00,30.28,30.31,30.01,30.11,110275.0,27.775,27.8025,27.5273,27.619,110275.0
2018-02-21 10:05:00,30.11,30.15,30.07,30.13,59533.0,27.619,27.6557,27.5824,27.6374,59533.0
2018-02-21 10:10:00,30.13,30.21,30.12,30.14,74288.0,27.6374,27.7108,27.6282,27.6466,74288.0
2018-02-21 10:15:00,30.14,30.21,30.08,30.19,84574.0,27.6466,27.7108,27.5915,27.6924,84574.0
2018-02-21 10:20:00,30.19,30.22,30.14,30.21,87553.0,27.6924,27.7199,27.6466,27.7108,87553.0
2018-02-21 10:25:00,30.21,30.29,30.2,30.28,83265.0,27.7108,27.7842,27.7016,27.775,83265.0
2018-02-21 10:30:00,30.28,30.36,30.27,30.35,72510.0,27.775,27.8484,27.7658,27.8392,72510.0
2018-02-21 10:35:00,30.35,30.41,30.32,30.35,116823.0,27.8392,27.8942,27.8117,27.8392,116823.0
2018-02-21 10:40:00,30.36,30.42,30.36,30.38,59918.0,27.8484,27.9034,27.8484,27.8667,59918.0
2018-02-21 10:45:00,30.38,30.39,30.3,30.3,52955.0,27.8667,27.8759,27.7933,27.7933,52955.0
2018-02-21 10:50:00,30.31,30.33,30.23,30.24,28685.0,27.8025,27.8208,27.7291,27.7383,28685.0
2018-02-21 10:55:00,30.24,30.27,30.19,30.21,29434.0,27.7383,27.7658,27.6924,27.7108,29434.0
2018-02-21 11:00:00,30.22,30.23,30.15,30.19,24426.0,27.7199,27.7291,27.6557,27.6924,24426.0
2018-02-21 11:05:00,30.19,30.21,30.17,30.17,32372.0,27.6924,27.7108,27.6741,27.6741,32372.0
2018-02-21 11:10:00,30.17,30.21,30.15,30.17,41467.0,27.6741,27.7108,27.6557,27.6741,41467.0
2018-02-21 11:15:00,30.18,30.19,30.16,30.18,17707.0,27.6833,27.6924,27.6649,27.6833,17707.0
2018-02-21 11:20:00,30.19,30.22,30.18,30.22,19727.0,27.6924,27.7199,27.6833,27.7199,19727.0
2018-02-21 11:25:00,30.21,30.29,30.21,30.29,83471.0,27.7108,27.7842,27.7108,27.7842,83471.0
2018-02-21 11:30:00,30.29,30.29,30.22,30.23,21123.0,27.7842,27.7842,27.7199,27.7291,21123.0
2018-02-21 11:35:00,30.23,30.26,30.21,30.24,19853.0,27.7291,27.7566,27.7108,27.7383,19853.0
2018-02-21 11:40:00,30.24,30.24,30.16,30.18,12915.0,27.7383,27.7383,27.6649,27.6833,12915.0
2018-02-21 11:45:00,30.17,30.21,30.17,30.19,16630.0,27.6741,27.7108,27.6741,27.6924,16630.0
2018-02-21 11:50:00,30.18,30.21,30.17,30.17,26060.0,27.6833,27.7108,27.6741,27.6741,26060.0
2018-02-21 11:55:00,30.18,30.21,30.14,30.2,37116.0,27.6833,27.7108,27.6466,27.7016,37116.0
2018-02-21 12:00:00,30.21,30.22,30.15,30.16,23450.0,27.7108,27.7199,27.6557,27.6649,23450.0
2018-02-21 12:05:00,30.17,30.18,30.15,30.17,20809.0,27.6741,27.6833,27.6557,27.6741,20809.0
2018-02-21 12:10:00,30.17,30.18,30.16,30.18,6240.0,27.6741,27.6833,27.6649,27.6833,6240.0
2018-02-21 12:15:00,30.17,30.24,30.16,30.24,22987.0,27.6741,27.7383,27.6649,27.7383,22987.0
2018-02-21 12:20:00,30.25,30.25,30.14,30.15,33451.0,27.7475,27.7475,27.6466,27.6557,33451.0
2018-02-21 12:25:00,30.14,30.15,30.11,30.14,20267.0,27.6466,27.6557,27.619,27.6466,20267.0
2018-02-21 12:30:00,30.14,30.16,30.11,30.14,13196.0,27.6466,27.6649,27.619,27.6466,13196.0
2018-02-21 12:35:00,30.15,30.18,30.15,30.17,14162.0,27.6557,27.6833,27.6557,27.6741,14162.0
2018-02-21 12:40:00,30.16,30.17,30.13,30.14,10670.0,27.6649,27.6741,27.6374,27.6466,10670.0
2018-02-21 12:45:00,30.14,30.19,30.13,30.14,23089.0,27.6466,27.6924,27.6374,27.6466,23089.0
2018-02-21 12:50:00,30.15,30.15,30.0,30.05,183812.0,27.6557,27.6557,27.5181,27.564,183812.0
2018-02-21 12:55:00,30.06,30.06,30.01,30.05,49664.0,27.5732,27.5732,27.5273,27.564,49664.0
2018-02-21 13:00:00,30.05,30.05,30.02,30.03,17742.0,27.564,27.564,27.5365,27.5457,17742.0
2018-02-21 13:05:00,30.03,30.03,29.95,29.96,78789.0,27.5457,27.5457,27.4723,27.4815,78789.0
2018-02-21 13:10:00,29.95,29.96,29.9,29.93,27604.0,27.4723,27.4815,27.4264,27.4539,27604.0
2018-02-21 13:15:00,29.93,29.98,29.92,29.96,29044.0,27.4539,27.4998,27.4448,27.4815,29044.0
2018-02-21 13:20:00,29.96,29.97,29.95,29.96,7809.0,27.4815,27.4906,27.4723,27.4815,7809.0
2018-02-21 13:25:00,29.96,29.97,29.9,29.92,31996.0,27.4815,27.4906,27.4264,27.4448,31996.0
2018-02-21 13:30:00,29.92,29.93,29.9,29.91,26385.0,27.4448,27.4539,27.4264,27.4356,26385.0
2018-02-21 13:35:00,29.9,29.95,29.89,29.92,18001.0,27.4264,27.4723,27.4172,27.4448,18001.0
2018-02-21 13:40:00,29.91,29.91,29.87,29.89,11585.0,27.4356,27.4356,27.3989,27.4172,11585.0
2018-02-21 13:45:00,29.89,29.95,29.89,29.94,12581.0,27.4172,27.4723,27.4172,27.4631,12581.0
2018-02-21 13:50:00,29.94,29.99,29.93,29.96,17146.0,27.4631,27.509,27.4539,27.4815,17146.0
2018-02-21 13:55:00,29.96,29.96,29.89,29.89,14413.0,27.4815,27.4815,27.4172,27.4172,14413.0
2018-02-21 14:00:00,29.89,30.02,29.87,30.0,52550.0,27.4172,27.5365,27.3989,27.5181,52550.0
2018-02-21 14:05:00,30.0,30.07,29.97,30.02,130107.0,27.5181,27.5824,27.4906,27.5365,130107.0
2018-02-21 14:10:00,30.02,30.1,29.97,30.0,34353.0,27.5365,27.6099,27.4906,27.5181,34353.0
2018-02-21 14:15:00,30.0,30.08,30.0,30.03,31768.0,27.5181,27.5915,27.5181,27.5457,31768.0
2018-02-21 14:20:00,30.02,30.03,29.97,30.02,30810.0,27.5365,27.5457,27.4906,27.5365,30810.0
2018-02-21 14:25:00,30.01,30.04,29.95,29.95,38186.0,27.5273,27.5548,27.4723,27.4723,38186.0
2018-02-21 14:30:00,29.96,29.99,29.9,29.95,35800.0,27.4815,27.509,27.4264,27.4723,35800.0
2018-02-21 14:35:00,29.95,29.96,29.83,29.91,28551.0,27.4723,27.4815,27.3622,27.4356,28551.0
2018-02-21 14:40:00,29.91,29.98,29.91,29.95,14730.0,27.4356,27.4998,27.4356,27.4723,14730.0
2018-02-21 14:45:00,29.94,29.95,29.9,29.9,81367.0,27.4631,27.4723,27.4264,27.4264,81367.0
2018-02-21 14:50:00,29.9,29.93,29.86,29.87,52624.0,27.4264,27.4539,27.3897,27.3989,52624.0
2018-02-21 14:55:00,29.88,29.94,29.86,29.89,91147.0,27.4081,27.4631,27.3897,27.4172,91147.0
2018-02-21 15:00:00,29.89,29.9,29.71,29.73,144711.0,27.4172,27.4264,27.2521,27.2705,144711.0
2018-02-21 15:05:00,29.72,29.77,29.63,29.66,144642.0,27.2613,27.3072,27.1788,27.2063,144642.0
2018-02-21 15:10:00,29.65,29.65,29.56,29.56,97022.0,27.1971,27.1971,27.1145,27.1145,97022.0
2018-02-21 15:15:00,29.56,29.58,29.49,29.54,88593.0,27.1145,27.1329,27.0503,27.0962,88593.0
2018-02-21 15:20:00,29.54,29.56,29.46,29.5,67953.0,27.0962,27.1145,27.0228,27.0595,67953.0
2018-02-21 15:25:00,29.49,29.6,29.45,29.58,62622.0,27.0503,27.1512,27.0136,27.1329,62622.0
2018-02-21 15:30:00,29.58,29.65,29.58,29.6,56145.0,27.1329,27.1971,27.1329,27.1512,56145.0
2018-02-21 15:35:00,29.59,29.61,29.51,29.51,69250.0,27.1421,27.1604,27.0687,27.0687,69250.0
2018-02-21 15:40:00,29.51,29.53,29.46,29.49,62019.0,27.0687,27.087,27.0228,27.0503,62019.0
2018-02-21 15:45:00,29.48,29.57,29.46,29.48,91340.0,27.0412,27.1237,27.0228,27.0412,91340.0
2018-02-21 15:50:00,29.48,29.51,29.41,29.45,100044.0,27.0412,27.0687,26.977,27.0136,100044.0
2018-02-21 15:55:00,29.45,29.46,29.34,29.34,203307.0,27.0136,27.0228,26.9127,26.9127,203307.0
2018-02-22 09:30:00,29.46,29.51,29.28,29.31,101306.0,27.0228,27.0687,26.8577,26.8852,101306.0
2018-02-22 09:35:00,29.3,29.33,29.17,29.27,88690.0,26.8761,26.9036,26.7568,26.8485,88690.0
2018-02-22 09:40:00,29.27,29.3,29.16,29.16,43803.0,26.8485,26.8761,26.7476,26.7476,43803.0
2018-02-22 09:45:00,29.15,29.25,29.14,29.22,30934.0,26.7385,26.8302,26.7293,26.8027,30934.0
2018-02-22 09:50:00,29.22,29.26,29.2,29.26,27372.0,26.8027,26.8394,26.7843,26.8394,27372.0
2018-02-22 09:55:00,29.25,29.32,29.21,29.27,39853.0,26.8302,26.8944,26.7935,26.8485,39853.0
2018-02-22 10:00:00,29.28,29.37,29.25,29.35,40131.0,26.8577,26.9403,26.8302,26.9219,40131.0
2018-02-22 10:05:00,29.35,29.44,29.3,29.4,79099.0,26.9219,27.0045,26.8761,26.9678,79099.0
2018-02-22 10:10:00,29.41,29.44,29.32,29.34,44116.0,26.977,27.0045,26.8944,26.9127,44116.0
2018-02-22 10:15:00,29.34,29.38,29.31,29.32,22182.0,26.9127,26.9494,26.8852,26.8944,22182.0
2018-02-22 10:20:00,29.32,29.4,29.29,29.4,26025.0,26.8944,26.9678,26.8669,26.9678,26025.0
2018-02-22 10:25:00,29.39,29.47,29.39,29.45,51351.0,26.9586,27.032,26.9586,27.0136,51351.0
2018-02-22 10:30:00,29.45,29.47,29.42,29.44,17582.0,27.0136,27.032,26.9861,27.0045,17582.0
2018-02-22 10:35:00,29.44,29.44,29.37,29.39,16470.0,27.0045,27.0045,26.9403,26.9586,16470.0
2018-02-22 10:40:00,29.4,29.41,29.34,29.37,11759.0,26.9678,26.977,26.9127,26.9403,11759.0
2018-02-22 10:45:00,29.38,29.44,29.34,29.43,18842.0,26.9494,27.0045,26.9127,26.9953,18842.0
2018-02-22 10:50:00,29.44,29.45,29.38,29.39,17395.0,27.0045,27.0136,26.9494,26.9586,17395.0
2018-02-22 10:55:00,29.4,29.4,29.33,29.34,17117.0,26.9678,26.9678,26.9036,26.9127,17117.0
2018-02-22 11:00:00,29.33,29.36,29.31,29.36,16560.0,26.9036,26.9311,26.8852,26.9311,16560.0
2018-02-22 11:05:00,29.36,29.44,29.36,29.42,33315.0,26.9311,27.0045,26.9311,26.9861,33315.0
2018-02-22 11:10:00,29.42,29.46,29.39,29.45,19858.0,26.9861,27.0228,26.9586,27.0136,19858.0
2018-02-22 11:15:00,29.45,29.47,29.43,29.44,31395.0,27.0136,27.032,26.9953,27.0045,31395.0
2018-02-22 11:20:00,29.43,29.48,29.4,29.47,19137.0,26.9953,27.0412,26.9678,27.032,19137.0
2018-02-22 11:25:00,29.46,29.55,29.46,29.51,25887.0,27.0228,27.1054,27.0228,27.0687,25887.0
2018-02-22 11:30:00,29.51,29.51,29.37,29.37,25911.0,27.0687,27.0687,26.9403,26.9403,25911.0
2018-02-22 11:35:00,29.38,29.38,29.25,29.3,42350.0,26.9494,26.9494,26.8302,26.8761,42350.0
2018-02-22 11:40:00,29.31,29.41,29.3,29.41,52845.0,26.8852,26.977,26.8761,26.977,52845.0
2018-02-22 11:45:00,29.41,29.41,29.36,29.41,12312.0,26.977,26.977,26.9311,26.977,12312.0
2018-02-22 11:50:00,29.4,29.47,29.38,29.4,16480.0,26.9678,27.032,26.9494,26.9678,16480.0
2018-02-22 11:55:00,29.4,29.42,29.38,29.39,28189.0,26.9678,26.9861,26.9494,26.9586,28189.0
2018-02-22 12:00:00,29.4,29.42,29.36,29.37,15602.0,26.9678,26.9861,26.9311,26.9403,15602.0
2018-02-22 12:05:00,29.36,29.39,29.34,29.38,11735.0,26.9311,26.9586,26.9127,26.9494,11735.0
2018-02-22 12:10:00,29.38,29.39,29.36,29.39,14709.0,26.9494,26.9586,26.9311,26.9586,14709.0
2018-02-22 12:15:00,29.39,29.44,29.38,29.39,12169.0,26.9586,27.0045,26.9494,26.9586,12169.0
2018-02-22 12:20:00,29.38,29.42,29.38,29.41,16579.0,26.9494,26.9861,26.9494,26.977,16579.0
2018-02-22 12:25:00,29.41,29.44,29.4,29.42,15385.0,26.977,27.0045,26.9678,26.9861,15385.0
2018-02-22 12:30:00,29.42,29.43,29.37,29.38,26833.0,26.9861,26.9953,26.9403,26.9494,26833.0
2018-02-22 12:35:00,29.38,29.39,29.36,29.38,14214.0,26.9494,26.9586,26.9311,26.9494,14214.0
2018-02-22 12:40:00,29.38,29.41,29.37,29.39,10972.0,26.9494,26.977,26.9403,26.9586,10972.0
2018-02-22 12:45:00,29.4,29.45,29.36,29.37,32227.0,26.9678,27.0136,26.9311,26.9403,32227.0
2018-02-22 12:50:00,29.36,29.41,29.33,29.4,21834.0,26.9311,26.977,26.9036,26.9678,21834.0
2018-02-22 12:55:00,29.39,29.4,29.33,29.33,33497.0,26.9586,26.9678,26.9036,26.9036,33497.0
2018-02-22 13:00:00,29.33,29.37,29.33,29.36,33605.0,26.9036,26.9403,26.9036,26.9311,33605.0
2018-02-22 13:05:00,29.36,29.39,29.36,29.38,23451.0,26.9311,26.9586,26.9311,26.9494,23451.0
2018-02-22 13:10:00,29.38,29.38,29.29,29.29,24024.0,26.9494,26.9494,26.8669,26.8669,24024.0
2018-02-22 13:15:00,29.29,29.34,29.28,29.3,32978.0,26.8669,26.9127,26.8577,26.8761,32978.0
2018-02-22 13:20:00,29.3,29.35,29.3,29.32,13533.0,26.8761,26.9219,26.8761,26.8944,13533.0
2018-02-22 13:25:00,29.32,29.35,29.29,29.3,22530.0,26.8944,26.9219,26.8669,26.8761,22530.0
2018-02-22 13:30:00,29.3,29.32,29.24,29.24,28128.0,26.8761,26.8944,26.821,26.821,28128.0
2018-02-22 13:35:00,29.24,29.33,29.24,29.31,13408.0,26.821,26.9036,26.821,26.8852,13408.0
2018-02-22 13:40:00,29.31,29.31,29.24,29.27,18421.0,26.8852,26.8852,26.821,26.8485,18421.0
2018-02-22 13:45:00,29.27,29.27,29.2,29.2,29822.0,26.8485,26.8485,26.7843,26.7843,29822.0
2018-02-22 13:50:00,29.2,29.33,29.2,29.31,32614.0,26.7843,26.9036,26.7843,26.8852,32614.0
2018-02-22 13:55:00,29.32,29.32,29.25,29.25,35829.0,26.8944,26.8944,26.8302,26.8302,35829.0
2018-02-22 14:00:00,29.26,29.31,29.24,29.3,53944.0,26.8394,26.8852,26.821,26.8761,53944.0
2018-02-22 14:05:00,29.3,29.32,29.28,29.28,15016.0,26.8761,26.8944,26.8577,26.8577,15016.0
2018-02-22 14:10:00,29.28,29.32,29.26,29.32,26235.0,26.8577,26.8944,26.8394,26.8944,26235.0
2018-02-22 14:15:00,29.33,29.37,29.3,29.37,28835.0,26.9036,26.9403,26.8761,26.9403,28835.0
2018-02-22 14:20:00,29.38,29.4,29.33,29.39,28792.0,26.9494,26.9678,26.9036,26.9586,28792.0
2018-02-22 14:25:00,29.39,29.46,29.38,29.45,40408.0,26.9586,27.0228,26.9494,27.0136,40408.0
2018-02-22 14:30:00,29.44,29.45,29.41,29.42,43690.0,27.0045,27.0136,26.977,26.9861,43690.0
2018-02-22 14:35:00,29.43,29.44,29.37,29.39,17183.0,26.9953,27.0045,26.9403,26.9586,17183.0
2018-02-22 14:40:00,29.4,29.4,29.33,29.35,20541.0,26.9678,26.9678,26.9036,26.9219,20541.0
2018-02-22 14:45:00,29.34,29.36,29.32,29.34,16901.0,26.9127,26.9311,26.8944,26.9127,16901.0
2018-02-22 14:50:00,29.34,29.34,29.29,29.31,29332.0,26.9127,26.9127,26.8669,26.8852,29332.0
2018-02-22 14:55:00,29.32,29.32,29.19,29.2,74656.0,26.8944,26.8944,26.7752,26.7843,74656.0
2018-02-22 15:00:00,29.2,29.21,29.14,29.18,37101.0,26.7843,26.7935,26.7293,26.766,37101.0
2018-02-22 15:05:00,29.17,29.23,29.16,29.18,25209.0,26.7568,26.8118,26.7476,26.766,25209.0
2018-02-22 15:10:00,29.18,29.25,29.18,29.24,23233.0,26.766,26.8302,26.766,26.821,23233.0
2018-02-22 15:15:00,29.23,29.25,29.17,29.22,58953.0,26.8118,26.8302,26.7568,26.8027,58953.0
2018-02-22 15:20:00,29.22,29.28,29.21,29.25,40942.0,26.8027,26.8577,26.7935,26.8302,40942.0
2018-02-22 15:25:00,29.25,29.31,29.22,29.24,33767.0,26.8302,26.8852,26.8027,26.821,33767.0
2018-02-22 15:30:00,29.25,29.26,29.2,29.24,35221.0,26.8302,26.8394,26.7843,26.821,35221.0
2018-02-22 15:35:00,29.24,29.24,29.17,29.22,59455.0,26.821,26.821,26.7568,26.8027,59455.0
2018-02-22 15:40:00,29.21,29.28,29.2,29.21,47163.0,26.7935,26.8577,26.7843,26.7935,47163.0
2018-02-22 15:45:00,29.22,29.22,29.12,29.13,102549.0,26.8027,26.8027,26.7109,26.7201,102549.0
2018-02-22 15:50:00,29.13,29.26,29.13,29.21,180528.0,26.7201,26.8394,26.7201,26.7935,180528.0
2018-02-22 15:55:00,29.22,29.23,29.18,29.2,174975.0,26.8027,26.8118,26.766,26.7843,174975.0
2018-02-23 09:30:00,29.23,29.37,29.11,29.14,137786.0,26.8118,26.9403,26.7018,26.7293,137786.0
2018-02-23 09:35:00,29.14,29.15,29.04,29.08,52060.0,26.7293,26.7385,26.6376,26.6743,52060.0
2018-02-23 09:40:00,29.08,29.1,29.01,29.04,40527.0,26.6743,26.6926,26.61,26.6376,40527.0
2018-02-23 09:45:00,29.05,29.05,28.79,28.82,97969.0,26.6467,26.6467,26.4082,26.4358,97969.0
2018-02-23 09:50:00,28.81,29.0,28.81,28.94,47549.0,26.4266,26.6009,26.4266,26.5458,47549.0
2018-02-23 09:55:00,28.95,28.97,28.87,28.9,86200.0,26.555,26.5734,26.4816,26.5091,86200.0
2018-02-23 10:00:00,28.9,29.04,28.89,29.04,24128.0,26.5091,26.6376,26.5,26.6376,24128.0
2018-02-23 10:05:00,29.04,29.05,29.0,29.02,19653.0,26.6376,26.6467,26.6009,26.6192,19653.0
2018-02-23 10:10:00,29.02,29.06,29.0,29.03,31427.0,26.6192,26.6559,26.6009,26.6284,31427.0
2018-02-23 10:15:00,29.02,29.04,28.95,29.0,39308.0,26.6192,26.6376,26.555,26.6009,39308.0
2018-02-23 10:20:00,28.99,28.99,28.94,28.96,26645.0,26.5917,26.5917,26.5458,26.5642,26645.0
2018-02-23 10:25:00,28.96,28.98,28.9,28.91,25090.0,26.5642,26.5825,26.5091,26.5183,25090.0
2018-02-23 10:30:00,28.91,28.98,28.88,28.96,30275.0,26.5183,26.5825,26.4908,26.5642,30275.0
2018-02-23 10:35:00,28.96,29.02,28.96,28.99,17154.0,26.5642,26.6192,26.5642,26.5917,17154.0
2018-02-23 10:40:00,29.0,29.11,29.0,29.1,25327.0,26.6009,26.7018,26.6009,26.6926,25327.0
2018-02-23 10:45:00,29.11,29.12,29.02,29.02,29218.0,26.7018,26.7109,26.6192,26.6192,29218.0
2018-02-23 10:50:00,29.03,29.05,29.01,29.02,30205.0,26.6284,26.6467,26.61,26.6192,30205.0
2018-02-23 10:55:00,29.01,29.01,28.94,28.94,17305.0,26.61,26.61,26.5458,26.5458,17305.0
2018-02-23 11:00:00,28.93,28.96,28.91,28.95,45980.0,26.5367,26.5642,26.5183,26.555,45980.0
2018-02-23 11:05:00,28.94,28.95,28.87,28.88,32930.0,26.5458,26.555,26.4816,26.4908,32930.0
2018-02-23 11:10:00,28.88,28.89,28.84,28.85,18143.0,26.4908,26.5,26.4541,26.4633,18143.0
2018-02-23 11:15:00,28.85,28.87,28.81,28.83,22251.0,26.4633,26.4816,26.4266,26.4449,22251.0
2018-02-23 11:20:00,28.84,28.86,28.82,28.82,12936.0,26.4541,26.4725,26.4358,26.4358,12936.0
2018-02-23 11:25:00,28.82,28.86,28.82,28.83,26504.0,26.4358,26.4725,26.4358,26.4449,26504.0
2018-02-23 11:30:00,28.83,28.87,28.79,28.8,54264.0,26.4449,26.4816,26.4082,26.4174,54264.0
2018-02-23 11:35:00,28.8,28.84,28.76,28.82,47669.0,26.4174,26.4541,26.3807,26.4358,47669.0
2018-02-23 11:40:00,28.82,28.82,28.75,28.79,30145.0,26.4358,26.4358,26.3716,26.4082,30145.0
2018-02-23 11:45:00,28.8,28.8,28.75,28.75,18704.0,26.4174,26.4174,26.3716,26.3716,18704.0
2018-02-23 11:50:00,28.76,28.85,28.75,28.85,76150.0,26.3807,26.4633,26.3716,26.4633,76150.0
2018-02-23 11:55:00,28.85,28.87,28.81,28.86,26670.0,26.4633,26.4816,26.4266,26.4725,26670.0
2018-02-23 12:00:00,28.86,28.88,28.84,28.88,14074.0,26.4725,26.4908,26.4541,26.4908,14074.0
2018-02-23 12:05:00,28.88,28.98,28.88,28.93,49917.0,26.4908,26.5825,26.4908,26.5367,49917.0
2018-02-23 12:10:00,28.93,28.98,28.92,28.97,35734.0,26.5367,26.5825,26.5275,26.5734,35734.0
2018-02-23 12:15:00,28.97,29.03,28.96,29.03,29233.0,26.5734,26.6284,26.5642,26.6284,29233.0
2018-02-23 12:20:00,29.03,29.04,29.0,29.01,30524.0,26.6284,26.6376,26.6009,26.61,30524.0
2018-02-23 12:25:00,29.01,29.03,28.98,29.0,52420.0,26.61,26.6284,26.5825,26.6009,52420.0
2018-02-23 12:30:00,29.0,29.05,28.98,29.03,31710.0,26.6009,26.6467,26.5825,26.6284,31710.0
2018-02-23 12:35:00,29.02,29.1,29.02,29.1,21033.0,26.6192,26.6926,26.6192,26.6926,21033.0
2018-02-23 12:40:00,29.1,29.1,28.98,28.98,43914.0,26.6926,26.6926,26.5825,26.5825,43914.0
2018-02-23 12:45:00,28.98,28.98,28.94,28.97,34550.0,26.5825,26.5825,26.5458,26.5734,34550.0
2018-02-23 12:50:00,28.98,28.98,28.9,28.93,26829.0,26.5825,26.5825,26.5091,26.5367,26829.0
2018-02-23 12:55:00,28.93,28.99,28.92,28.97,23579.0,26.5367,26.5917,26.5275,26.5734,23579.0
2018-02-23 13:00:00,28.98,28.99,28.96,28.98,39600.0,26.5825,26.5917,26.5642,26.5825,39600.0
2018-02-23 13:05:00,28.98,28.98,28.95,28.96,23754.0,26.5825,26.5825,26.555,26.5642,23754.0
2018-02-23 13:10:00,28.96,28.98,28.96,28.96,9220.0,26.5642,26.5825,26.5642,26.5642,9220.0
2018-02-23 13:15:00,28.96,29.0,28.96,29.0,29505.0,26.5642,26.6009,26.5642,26.6009,29505.0
2018-02-23 13:20:00,29.0,29.01,28.98,29.0,33489.0,26.6009,26.61,26.5825,26.6009,33489.0
2018-02-23 13:25:00,29.0,29.0,28.92,28.93,12294.0,26.6009,26.6009,26.5275,26.5367,12294.0
2018-02-23 13:30:00,28.93,28.96,28.92,28.95,52006.0,26.5367,26.5642,26.5275,26.555,52006.0
2018-02-23 13:35:00,28.94,29.01,28.93,29.0,48332.0,26.5458,26.61,26.5367,26.6009,48332.0
2018-02-23 13:40:00,29.0,29.0,28.96,28.96,19365.0,26.6009,26.6009,26.5642,26.5642,19365.0
2018-02-23 13:45:00,28.97,28.99,28.96,28.98,22985.0,26.5734,26.5917,26.5642,26.5825,22985.0
2018-02-23 13:50:00,28.98,28.99,28.93,28.94,40296.0,26.5825,26.5917,26.5367,26.5458,40296.0
2018-02-23 13:55:00,28.94,28.97,28.93,28.96,27626.0,26.5458,26.5734,26.5367,26.5642,27626.0
2018-02-23 14:00:00,28.96,29.02,28.96,29.02,62760.0,26.5642,26.6192,26.5642,26.6192,62760.0
2018-02-23 14:05:00,29.01,29.03,29.0,29.02,25524.0,26.61,26.6284,26.6009,26.6192,25524.0
2018-02-23 14:10:00,29.02,29.1,29.01,29.07,60079.0,26.6192,26.6926,26.61,26.6651,60079.0
2018-02-23 14:15:00,29.08,29.11,29.07,29.08,37484.0,26.6743,26.7018,26.6651,26.6743,37484.0
2018-02-23 14:20:00,29.08,29.13,29.07,29.13,51075.0,26.6743,26.7201,26.6651,26.7201,51075.0
2018-02-23 14:25:00,29.12,29.14,29.1,29.14,28339.0,26.7109,26.7293,26.6926,26.7293,28339.0
2018-02-23 14:30:00,29.13,29.14,29.11,29.13,19565.0,26.7201,26.7293,26.7018,26.7201,19565.0
2018-02-23 14:35:00,29.13,29.16,29.09,29.11,48782.0,26.7201,26.7476,26.6834,26.7018,48782.0
2018-02-23 14:40:00,29.11,29.14,29.1,29.14,33539.0,26.7018,26.7293,26.6926,26.7293,33539.0
2018-02-23 14:45:00,29.14,29.16,29.08,29.15,59964.0,26.7293,26.7476,26.6743,26.7385,59964.0
2018-02-23 14:50:00,29.15,29.16,29.13,29.16,84448.0,26.7385,26.7476,26.7201,26.7476,84448.0
2018-02-23 14:55:00,29.15,29.17,29.15,29.16,29012.0,26.7385,26.7568,26.7385,26.7476,29012.0
2018-02-23 15:00:00,29.16,29.19,29.15,29.18,30403.0,26.7476,26.7752,26.7385,26.766,30403.0
2018-02-23 15:05:00,29.19,29.19,29.14,29.16,43139.0,26.7752,26.7752,26.7293,26.7476,43139.0
2018-02-23 15:10:00,29.17,29.2,29.14,29.14,31085.0,26.7568,26.7843,26.7293,26.7293,31085.0
2018-02-23 15:15:00,29.15,29.15,29.12,29.14,28360.0,26.7385,26.7385,26.7109,26.7293,28360.0
2018-02-23 15:20:00,29.14,29.17,29.11,29.16,60131.0,26.7293,26.7568,26.7018,26.7476,60131.0
2018-02-23 15:25:00,29.16,29.19,29.14,29.15,54381.0,26.7476,26.7752,26.7293,26.7385,54381.0
2018-02-23 15:30:00,29.14,29.17,29.11,29.11,65787.0,26.7293,26.7568,26.7018,26.7018,65787.0
2018-02-23 15:35:00,29.12,29.16,29.11,29.14,69790.0,26.7109,26.7476,26.7018,26.7293,69790.0
2018-02-23 15:40:00,29.14,29.21,29.13,29.21,93949.0,26.7293,26.7935,26.7201,26.7935,93949.0
2018-02-23 15:45:00,29.21,29.23,29.18,29.19,86432.0,26.7935,26.8118,26.766,26.7752,86432.0
2018-02-23 15:50:00,29.19,29.21,29.16,29.21,123536.0,26.7752,26.7935,26.7476,26.7935,123536.0
2018-02-23 15:55:00,29.21,29.28,29.2,29.27,229022.0,26.7935,26.8577,26.7843,26.8485,229022.0
2018-02-26 09:30:00,29.46,29.48,29.29,29.41,56449.0,27.0228,27.0412,26.8669,26.977,56449.0
2018-02-26 09:35:00,29.44,29.5,29.41,29.45,64534.0,27.0045,27.0595,26.977,27.0136,64534.0
2018-02-26 09:40:00,29.46,29.46,29.37,29.38,34261.0,27.0228,27.0228,26.9403,26.9494,34261.0
2018-02-26 09:45:00,29.38,29.42,29.28,29.4,34043.0,26.9494,26.9861,26.8577,26.9678,34043.0
2018-02-26 09:50:00,29.4,29.41,29.35,29.35,33839.0,26.9678,26.977,26.9219,26.9219,33839.0
2018-02-26 09:55:00,29.35,29.39,29.32,29.38,34863.0,26.9219,26.9586,26.8944,26.9494,34863.0
2018-02-26 10:00:00,29.37,29.37,29.08,29.09,82497.0,26.9403,26.9403,26.6743,26.6834,82497.0
2018-02-26 10:05:00,29.09,29.14,29.03,29.09,92548.0,26.6834,26.7293,26.6284,26.6834,92548.0
2018-02-26 10:10:00,29.09,29.09,28.99,29.01,51327.0,26.6834,26.6834,26.5917,26.61,51327.0
2018-02-26 10:15:00,29.01,29.18,29.01,29.17,32362.0,26.61,26.766,26.61,26.7568,32362.0
2018-02-26 10:20:00,29.17,29.22,29.16,29.2,32204.0,26.7568,26.8027,26.7476,26.7843,32204.0
2018-02-26 10:25:00,29.2,29.2,29.06,29.08,29304.0,26.7843,26.7843,26.6559,26.6743,29304.0
2018-02-26 10:30:00,29.08,29.1,29.05,29.07,9984.0,26.6743,26.6926,26.6467,26.6651,9984.0
2018-02-26 10:35:00,29.07,29.14,29.07,29.09,19399.0,26.6651,26.7293,26.6651,26.6834,19399.0
2018-02-26 10:40:00,29.1,29.1,29.0,29.04,30156.0,26.6926,26.6926,26.6009,26.6376,30156.0
2018-02-26 10:45:00,29.04,29.05,28.98,29.02,38894.0,26.6376,26.6467,26.5825,26.6192,38894.0
2018-02-26 10:50:00,29.02,29.03,28.99,29.0,31806.0,26.6192,26.6284,26.5917,26.6009,31806.0
2018-02-26 10:55:00,29.0,29.01,28.96,29.01,90443.0,26.6009,26.61,26.5642,26.61,90443.0
2018-02-26 11:00:00,29.0,29.08,28.97,29.05,42511.0,26.6009,26.6743,26.5734,26.6467,42511.0
2018-02-26 11:05:00,29.05,29.05,29.02,29.04,15308.0,26.6467,26.6467,26.6192,26.6376,15308.0
2018-02-26 11:10:00,29.04,29.04,29.01,29.03,20263.0,26.6376,26.6376,26.61,26.6284,20263.0
2018-02-26 11:15:00,29.02,29.1,29.02,29.07,28623.0,26.6192,26.6926,26.6192,26.6651,28623.0
2018-02-26 11:20:00,29.07,29.1,29.05,29.09,11836.0,26.6651,26.6926,26.6467,26.6834,11836.0
2018-02-26 11:25:00,29.09,29.16,29.07,29.12,28723.0,26.6834,26.7476,26.6651,26.7109,28723.0
2018-02-26 11:30:00,29.12,29.14,29.09,29.09,13251.0,26.7109,26.7293,26.6834,26.6834,13251.0
2018-02-26 11:35:00,29.08,29.1,29.06,29.08,18583.0,26.6743,26.6926,26.6559,26.6743,18583.0
2018-02-26 11:40:00,29.08,29.21,29.07,29.19,36961.0,26.6743,26.7935,26.6651,26.7752,36961.0
2018-02-26 11:45:00,29.19,29.2,29.16,29.17,19416.0,26.7752,26.7843,26.7476,26.7568,19416.0
2018-02-26 11:50:00,29.18,29.2,29.17,29.18,9117.0,26.766,26.7843,26.7568,26.766,9117.0
2018-02-26 11:55:00,29.18,29.2,29.14,29.15,19485.0,26.766,26.7843,26.7293,26.7385,19485.0
2018-02-26 12:00:00,29.15,29.15,29.07,29.08,40929.0,26.7385,26.7385,26.6651,26.6743,40929.0
2018-02-26 12:05:00,29.09,29.12,29.07,29.08,61637.0,26.6834,26.7109,26.6651,26.6743,61637.0
2018-02-26 12:10:00,29.08,29.09,29.07,29.08,207143.0,26.6743,26.6834,26.6651,26.6743,207143.0
2018-02-26 12:15:00,29.09,29.22,29.09,29.19,23439.0,26.6834,26.8027,26.6834,26.7752,23439.0
2018-02-26 12:20:00,29.19,29.2,29.16,29.18,13517.0,26.7752,26.7843,26.7476,26.766,13517.0
2018-02-26 12:25:00,29.19,29.22,29.18,29.2,9375.0,26.7752,26.8027,26.766,26.7843,9375.0
2018-02-26 12:30:00,29.2,29.23,29.18,29.2,15029.0,26.7843,26.8118,26.766,26.7843,15029.0
2018-02-26 12:35:00,29.21,29.26,29.2,29.25,13580.0,26.7935,26.8394,26.7843,26.8302,13580.0
2018-02-26 12:40:00,29.25,29.29,29.25,29.29,20840.0,26.8302,26.8669,26.8302,26.8669,20840.0
2018-02-26 12:45:00,29.28,29.31,29.26,29.28,21592.0,26.8577,26.8852,26.8394,26.8577,21592.0
2018-02-26 12:50:00,29.29,29.32,29.29,29.3,16640.0,26.8669,26.8944,26.8669,26.8761,16640.0
2018-02-26 12:55:00,29.29,29.32,29.28,29.29,21207.0,26.8669,26.8944,26.8577,26.8669,21207.0
2018-02-26 13:00:00,29.29,29.33,29.28,29.3,14377.0,26.8669,26.9036,26.8577,26.8761,14377.0
2018-02-26 13:05:00,29.3,29.3,29.26,29.28,10716.0,26.8761,26.8761,26.8394,26.8577,10716.0
2018-02-26 13:10:00,29.28,29.29,29.26,29.27,5775.0,26.8577,26.8669,26.8394,26.8485,5775.0
2018-02-26 13:15:00,29.27,29.28,29.26,29.28,8151.0,26.8485,26.8577,26.8394,26.8577,8151.0
2018-02-26 13:20:00,29.28,29.29,29.26,29.26,9967.0,26.8577,26.8669,26.8394,26.8394,9967.0
2018-02-26 13:25:00,29.27,29.27,29.23,29.25,10925.0,26.8485,26.8485,26.8118,26.8302,10925.0
2018-02-26 13:30:00,29.25,29.25,29.22,29.23,13075.0,26.8302,26.8302,26.8027,26.8118,13075.0
2018-02-26 13:35:00,29.23,29.3,29.23,29.28,27685.0,26.8118,26.8761,26.8118,26.8577,27685.0
2018-02-26 13:40:00,29.29,29.3,29.26,29.26,6683.0,26.8669,26.8761,26.8394,26.8394,6683.0
2018-02-26 13:45:00,29.27,29.27,29.23,29.23,9308.0,26.8485,26.8485,26.8118,26.8118,9308.0
2018-02-26 13:50:00,29.23,29.28,29.22,29.28,10089.0,26.8118,26.8577,26.8027,26.8577,10089.0
2018-02-26 13:55:00,29.29,29.37,29.28,29.35,39224.0,26.8669,26.9403,26.8577,26.9219,39224.0
2018-02-26 14:00:00,29.35,29.35,29.31,29.33,45820.0,26.9219,26.9219,26.8852,26.9036,45820.0
2018-02-26 14:05:00,29.33,29.34,29.31,29.34,13461.0,26.9036,26.9127,26.8852,26.9127,13461.0
2018-02-26 14:10:00,29.34,29.38,29.32,29.38,14964.0,26.9127,26.9494,26.8944,26.9494,14964.0
2018-02-26 14:15:00,29.37,29.38,29.33,29.35,20131.0,26.9403,26.9494,26.9036,26.9219,20131.0
2018-02-26 14:20:00,29.35,29.39,29.35,29.37,17363.0,26.9219,26.9586,26.9219,26.9403,17363.0
2018-02-26 14:25:00,29.37,29.41,29.34,29.39,24880.0,26.9403,26.977,26.9127,26.9586,24880.0
2018-02-26 14:30:00,29.38,29.41,29.35,29.39,12982.0,26.9494,26.977,26.9219,26.9586,12982.0
2018-02-26 14:35:00,29.39,29.39,29.37,29.39,11435.0,26.9586,26.9586,26.9403,26.9586,11435.0
2018-02-26 14:40:00,29.38,29.43,29.38,29.41,15729.0,26.9494,26.9953,26.9494,26.977,15729.0
2018-02-26 14:45:00,29.41,29.42,29.38,29.39,18662.0,26.977,26.9861,26.9494,26.9586,18662.0
2018-02-26 14:50:00,29.38,29.45,29.37,29.45,16415.0,26.9494,27.0136,26.9403,27.0136,16415.0
2018-02-26 14:55:00,29.45,29.45,29.39,29.39,12185.0,27.0136,27.0136,26.9586,26.9586,12185.0
2018-02-26 15:00:00,29.4,29.42,29.38,29.42,13927.0,26.9678,26.9861,26.9494,26.9861,13927.0
2018-02-26 15:05:00,29.42,29.43,29.39,29.43,15218.0,26.9861,26.9953,26.9586,26.9953,15218.0
2018-02-26 15:10:00,29.43,29.44,29.41,29.42,11002.0,26.9953,27.0045,26.977,26.9861,11002.0
2018-02-26 15:15:00,29.41,29.43,29.39,29.43,21044.0,26.977,26.9953,26.9586,26.9953,21044.0
2018-02-26 15:20:00,29.43,29.45,29.42,29.43,19790.0,26.9953,27.0136,26.9861,26.9953,19790.0
2018-02-26 15:25:00,29.43,29.44,29.41,29.43,36736.0,26.9953,27.0045,26.977,26.9953,36736.0
2018-02-26 15:30:00,29.42,29.43,29.39,29.42,43165.0,26.9861,26.9953,26.9586,26.9861,43165.0
2018-02-26 15:35:00,29.41,29.43,29.37,29.42,41067.0,26.977,26.9953,26.9403,26.9861,41067.0
2018-02-26 15:40:00,29.42,29.43,29.35,29.35,20652.0,26.9861,26.9953,26.9219,26.9219,20652.0
2018-02-26 15:45:00,29.35,29.37,29.32,29.32,38656.0,26.9219,26.9403,26.8944,26.8944,38656.0
2018-02-26 15:50:00,29.33,29.35,29.31,29.33,104255.0,26.9036,26.9219,26.8852,26.9036,104255.0
2018-02-26 15:55:00,29.33,29.36,29.32,29.34,110957.0,26.9036,26.9311,26.8944,26.9127,110957.0
2018-02-27 09:30:00,29.47,29.7,29.42,29.67,86074.0,27.032,27.243,26.9861,27.2154,86074.0
2018-02-27 09:35:00,29.68,29.86,29.63,29.65,60665.0,27.2246,27.3897,27.1788,27.1971,60665.0
2018-02-27 09:40:00,29.65,29.69,29.47,29.61,81608.0,27.1971,27.2338,27.032,27.1604,81608.0
2018-02-27 09:45:00,29.61,29.64,29.53,29.55,45128.0,27.1604,27.1879,27.087,27.1054,45128.0
2018-02-27 09:50:00,29.56,29.56,29.48,29.49,35460.0,27.1145,27.1145,27.0412,27.0503,35460.0
2018-02-27 09:55:00,29.49,29.52,29.42,29.51,106059.0,27.0503,27.0779,26.9861,27.0687,106059.0
2018-02-27 10:00:00,29.51,29.61,29.51,29.59,40118.0,27.0687,27.1604,27.0687,27.1421,40118.0
2018-02-27 10:05:00,29.58,29.67,29.57,29.64,38293.0,27.1329,27.2154,27.1237,27.1879,38293.0
2018-02-27 10:10:00,29.65,29.66,29.61,29.62,61846.0,27.1971,27.2063,27.1604,27.1696,61846.0
2018-02-27 10:15:00,29.61,29.74,29.59,29.74,64537.0,27.1604,27.2797,27.1421,27.2797,64537.0
2018-02-27 10:20:00,29.74,29.79,29.73,29.77,24827.0,27.2797,27.3255,27.2705,27.3072,24827.0
2018-02-27 10:25:00,29.77,29.92,29.76,29.89,74494.0,27.3072,27.4448,27.298,27.4172,74494.0
2018-02-27 10:30:00,29.89,29.94,29.77,29.77,40836.0,27.4172,27.4631,27.3072,27.3072,40836.0
2018-02-27 10:35:00,29.78,29.81,29.7,29.71,32289.0,27.3163,27.3439,27.243,27.2521,32289.0
2018-02-27 10:40:00,29.71,29.71,29.58,29.61,27230.0,27.2521,27.2521,27.1329,27.1604,27230.0
2018-02-27 10:45:00,29.61,29.62,29.53,29.53,17665.0,27.1604,27.1696,27.087,27.087,17665.0
2018-02-27 10:50:00,29.53,29.54,29.39,29.39,48780.0,27.087,27.0962,26.9586,26.9586,48780.0
2018-02-27 10:55:00,29.39,29.4,29.36,29.4,16981.0,26.9586,26.9678,26.9311,26.9678,16981.0
2018-02-27 11:00:00,29.39,29.4,29.34,29.35,46688.0,26.9586,26.9678,26.9127,26.9219,46688.0
2018-02-27 11:05:00,29.33,29.37,29.28,29.37,22692.0,26.9036,26.9403,26.8577,26.9403,22692.0
2018-02-27 11:10:00,29.37,29.4,29.34,29.35,35475.0,26.9403,26.9678,26.9127,26.9219,35475.0
2018-02-27 11:15:00,29.34,29.44,29.34,29.37,36428.0,26.9127,27.0045,26.9127,26.9403,36428.0
2018-02-27 11:20:00,29.37,29.37,29.24,29.27,25822.0,26.9403,26.9403,26.821,26.8485,25822.0
2018-02-27 11:25:00,29.27,29.36,29.25,29.27,63503.0,26.8485,26.9311,26.8302,26.8485,63503.0
2018-02-27 11:30:00,29.26,29.27,29.22,29.26,18350.0,26.8394,26.8485,26.8027,26.8394,18350.0
2018-02-27 11:35:00,29.26,29.26,29.14,29.14,29637.0,26.8394,26.8394,26.7293,26.7293,29637.0
2018-02-27 11:40:00,29.14,29.19,29.1,29.17,29722.0,26.7293,26.7752,26.6926,26.7568,29722.0
2018-02-27 11:45:00,29.17,29.19,29.1,29.19,72710.0,26.7568,26.7752,26.6926,26.7752,72710.0
2018-02-27 11:50:00,29.19,29.19,29.11,29.12,19019.0,26.7752,26.7752,26.7018,26.7109,19019.0
2018-02-27 11:55:00,29.11,29.15,29.0,29.03,303163.0,26.7018,26.7385,26.6009,26.6284,303163.0
2018-02-27 12:00:00,29.04,29.1,29.03,29.1,31613.0,26.6376,26.6926,26.6284,26.6926,31613.0
2018-02-27 12:05:00,29.1,29.13,29.05,29.09,28661.0,26.6926,26.7201,26.6467,26.6834,28661.0
2018-02-27 12:10:00,29.08,29.13,29.07,29.12,23085.0,26.6743,26.7201,26.6651,26.7109,23085.0
2018-02-27 12:15:00,29.11,29.12,29.06,29.08,36394.0,26.7018,26.7109,26.6559,26.6743,36394.0
2018-02-27 12:20:00,29.08,29.08,28.98,29.0,53367.0,26.6743,26.6743,26.5825,26.6009,53367.0
2018-02-27 12:25:00,28.99,29.06,28.98,29.02,42319.0,26.5917,26.6559,26.5825,26.6192,42319.0
2018-02-27 12:30:00,29.02,29.04,29.0,29.01,34742.0,26.6192,26.6376,26.6009,26.61,34742.0
2018-02-27 12:35:00,29.01,29.03,29.0,29.01,27743.0,26.61,26.6284,26.6009,26.61,27743.0
2018-02-27 12:40:00,29.01,29.07,29.0,29.04,23245.0,26.61,26.6651,26.6009,26.6376,23245.0
2018-02-27 12:45:00,29.04,29.06,29.02,29.03,22012.0,26.6376,26.6559,26.6192,26.6284,22012.0
2018-02-27 12:50:00,29.02,29.07,29.0,29.0,20209.0,26.6192,26.6651,26.6009,26.6009,20209.0
2018-02-27 12:55:00,29.0,29.02,28.98,29.0,44127.0,26.6009,26.6192,26.5825,26.6009,44127.0
2018-02-27 13:00:00,29.0,29.02,29.0,29.02,10207.0,26.6009,26.6192,26.6009,26.6192,10207.0
2018-02-27 13:05:00,29.01,29.07,29.01,29.07,23453.0,26.61,26.6651,26.61,26.6651,23453.0
2018-02-27 13:10:00,29.07,29.08,28.98,28.98,22755.0,26.6651,26.6743,26.5825,26.5825,22755.0
2018-02-27 13:15:00,28.98,28.99,28.94,28.96,34236.0,26.5825,26.5917,26.5458,26.5642,34236.0
2018-02-27 13:20:00,28.96,28.98,28.93,28.96,16705.0,26.5642,26.5825,26.5367,26.5642,16705.0
2018-02-27 13:25:00,28.95,28.96,28.9,28.94,22375.0,26.555,26.5642,26.5091,26.5458,22375.0
2018-02-27 13:30:00,28.94,28.97,28.9,28.91,31549.0,26.5458,26.5734,26.5091,26.5183,31549.0
2018-02-27 13:35:00,28.91,28.92,28.84,28.86,23418.0,26.5183,26.5275,26.4541,26.4725,23418.0
2018-02-27 13:40:00,28.86,28.96,28.84,28.96,57006.0,26.4725,26.5642,26.4541,26.5642,57006.0
2018-02-27 13:45:00,28.96,29.0,28.94,28.96,31805.0,26.5642,26.6009,26.5458,26.5642,31805.0
2018-02-27 13:50:00,28.96,28.98,28.9,28.96,22642.0,26.5642,26.5825,26.5091,26.5642,22642.0
2018-02-27 13:55:00,28.96,28.97,28.88,28.88,51639.0,26.5642,26.5734,26.4908,26.4908,51639.0
2018-02-27 14:00:00,28.89,28.9,28.79,28.84,70271.0,26.5,26.5091,26.4082,26.4541,70271.0
2018-02-27 14:05:00,28.84,28.89,28.82,28.86,30116.0,26.4541,26.5,26.4358,26.4725,30116.0
2018-02-27 14:10:00,28.87,28.9,28.79,28.83,28543.0,26.4816,26.5091,26.4082,26.4449,28543.0
2018-02-27 14:15:00,28.83,28.84,28.79,28.82,22103.0,26.4449,26.4541,26.4082,26.4358,22103.0
2018-02-27 14:20:00,28.82,28.83,28.78,28.79,27101.0,26.4358,26.4449,26.3991,26.4082,27101.0
2018-02-27 14:25:00,28.79,28.85,28.78,28.84,21524.0,26.4082,26.4633,26.3991,26.4541,21524.0
2018-02-27 14:30:00,28.84,28.88,28.81,28.88,34806.0,26.4541,26.4908,26.4266,26.4908,34806.0
2018-02-27 14:35:00,28.87,28.91,28.83,28.84,60455.0,26.4816,26.5183,26.4449,26.4541,60455.0
2018-02-27 14:40:00,28.84,28.86,28.8,28.8,125680.0,26.4541,26.4725,26.4174,26.4174,125680.0
2018-02-27 14:45:00,28.8,28.81,28.76,28.78,38677.0,26.4174,26.4266,26.3807,26.3991,38677.0
2018-02-27 14:50:00,28.78,28.82,28.77,28.82,29675.0,26.3991,26.4358,26.3899,26.4358,29675.0
2018-02-27 14:55:00,28.82,28.85,28.8,28.8,46784.0,26.4358,26.4633,26.4174,26.4174,46784.0
2018-02-27 15:00:00,28.8,28.84,28.78,28.79,37053.0,26.4174,26.4541,26.3991,26.4082,37053.0
2018-02-27 15:05:00,28.78,28.79,28.76,28.77,39208.0,26.3991,26.4082,26.3807,26.3899,39208.0
2018-02-27 15:10:00,28.78,28.81,28.76,28.78,23483.0,26.3991,26.4266,26.3807,26.3991,23483.0
2018-02-27 15:15:00,28.78,28.82,28.76,28.79,42029.0,26.3991,26.4358,26.3807,26.4082,42029.0
2018-02-27 15:20:00,28.78,28.81,28.72,28.73,67342.0,26.3991,26.4266,26.344,26.3532,67342.0
2018-02-27 15:25:00,28.74,28.84,28.73,28.81,46188.0,26.3624,26.4541,26.3532,26.4266,46188.0
2018-02-27 15:30:00,28.82,28.83,28.71,28.74,59633.0,26.4358,26.4449,26.3349,26.3624,59633.0
2018-02-27 15:35:00,28.73,28.76,28.7,28.74,47647.0,26.3532,26.3807,26.3257,26.3624,47647.0
2018-02-27 15:40:00,28.74,28.74,28.66,28.67,124729.0,26.3624,26.3624,26.289,26.2982,124729.0
2018-02-27 15:45:00,28.66,28.72,28.66,28.68,96541.0,26.289,26.344,26.289,26.3073,96541.0
2018-02-27 15:50:00,28.68,28.68,28.58,28.61,153814.0,26.3073,26.3073,26.2156,26.2431,153814.0
2018-02-27 15:55:00,28.61,28.61,28.49,28.5,412878.0,26.2431,26.2431,26.1331,26.1422,412878.0
2018-02-28 09:30:00,28.57,28.74,28.45,28.47,89189.0,26.2064,26.3624,26.0964,26.1147,89189.0
2018-02-28 09:35:00,28.47,28.51,28.25,28.36,238493.0,26.1147,26.1514,25.9129,26.0138,238493.0
2018-02-28 09:40:00,28.36,28.37,28.23,28.36,100787.0,26.0138,26.023,25.8946,26.0138,100787.0
2018-02-28 09:45:00,28.36,28.36,28.25,28.29,99330.0,26.0138,26.0138,25.9129,25.9496,99330.0
2018-02-28 09:50:00,28.28,28.44,28.27,28.41,64708.0,25.9404,26.0872,25.9313,26.0597,64708.0
2018-02-28 09:55:00,28.4,28.4,28.27,28.27,36265.0,26.0505,26.0505,25.9313,25.9313,36265.0
2018-02-28 10:00:00,28.27,28.27,28.15,28.15,121393.0,25.9313,25.9313,25.8212,25.8212,121393.0
2018-02-28 10:05:00,28.15,28.24,28.14,28.23,86850.0,25.8212,25.9037,25.812,25.8946,86850.0
2018-02-28 10:10:00,28.23,28.23,28.16,28.21,112884.0,25.8946,25.8946,25.8304,25.8762,112884.0
2018-02-28 10:15:00,28.21,28.24,28.09,28.17,256096.0,25.8762,25.9037,25.7662,25.8395,256096.0
2018-02-28 10:20:00,28.17,28.2,28.07,28.12,92862.0,25.8395,25.8671,25.7478,25.7937,92862.0
2018-02-28 10:25:00,28.13,28.18,28.11,28.12,76418.0,25.8028,25.8487,25.7845,25.7937,76418.0
2018-02-28 10:30:00,28.12,28.14,28.07,28.13,133748.0,25.7937,25.812,25.7478,25.8028,133748.0
2018-02-28 10:35:00,28.12,28.13,28.07,28.08,99349.0,25.7937,25.8028,25.7478,25.757,99349.0
2018-02-28 10:40:00,28.07,28.13,28.06,28.13,391503.0,25.7478,25.8028,25.7386,25.8028,391503.0
2018-02-28 10:45:00,28.13,28.26,28.12,28.2,207356.0,25.8028,25.9221,25.7937,25.8671,207356.0
2018-02-28 10:50:00,28.2,28.22,28.08,28.12,81780.0,25.8671,25.8854,25.757,25.7937,81780.0
2018-02-28 10:55:00,28.12,28.12,28.03,28.06,43074.0,25.7937,25.7937,25.7111,25.7386,43074.0
2018-02-28 11:00:00,28.07,28.12,27.98,28.1,101291.0,25.7478,25.7937,25.6653,25.7753,101291.0
2018-02-28 11:05:00,28.1,28.13,28.02,28.03,47286.0,25.7753,25.8028,25.7019,25.7111,47286.0
2018-02-28 11:10:00,28.02,28.05,27.93,27.95,69977.0,25.7019,25.7295,25.6194,25.6377,69977.0
2018-02-28 11:15:00,27.95,28.05,27.93,28.05,58354.0,25.6377,25.7295,25.6194,25.7295,58354.0
2018-02-28 11:20:00,28.04,28.04,27.98,27.98,52108.0,25.7203,25.7203,25.6653,25.6653,52108.0
2018-02-28 11:25:00,27.98,28.02,27.96,27.98,96781.0,25.6653,25.7019,25.6469,25.6653,96781.0
2018-02-28 11:30:00,27.98,28.01,27.92,27.93,79250.0,25.6653,25.6928,25.6102,25.6194,79250.0
2018-02-28 11:35:00,27.92,27.95,27.87,27.88,85735.0,25.6102,25.6377,25.5644,25.5735,85735.0
2018-02-28 11:40:00,27.87,27.92,27.84,27.91,67357.0,25.5644,25.6102,25.5368,25.601,67357.0
2018-02-28 11:45:00,27.91,27.92,27.85,27.92,51306.0,25.601,25.6102,25.546,25.6102,51306.0
2018-02-28 11:50:00,27.92,28.03,27.92,28.01,134991.0,25.6102,25.7111,25.6102,25.6928,134991.0
2018-02-28 11:55:00,28.02,28.12,28.0,28.09,55084.0,25.7019,25.7937,25.6836,25.7662,55084.0
2018-02-28 12:00:00,28.1,28.21,28.09,28.19,89250.0,25.7753,25.8762,25.7662,25.8579,89250.0
2018-02-28 12:05:00,28.19,28.26,28.19,28.26,43368.0,25.8579,25.9221,25.8579,25.9221,43368.0
2018-02-28 12:10:00,28.26,28.33,28.24,28.29,63691.0,25.9221,25.9863,25.9037,25.9496,63691.0
2018-02-28 12:15:00,28.3,28.37,28.29,28.37,68090.0,25.9588,26.023,25.9496,26.023,68090.0
2018-02-28 12:20:00,28.37,28.42,28.36,28.4,143952.0,26.023,26.0689,26.0138,26.0505,143952.0
2018-02-28 12:25:00,28.4,28.42,28.3,28.32,50650.0,26.0505,26.0689,25.9588,25.9771,50650.0
2018-02-28 12:30:00,28.31,28.32,28.25,28.29,58322.0,25.968,25.9771,25.9129,25.9496,58322.0
2018-02-28 12:35:00,28.29,28.37,28.27,28.36,77630.0,25.9496,26.023,25.9313,26.0138,77630.0
2018-02-28 12:40:00,28.35,28.35,28.27,28.28,156624.0,26.0046,26.0046,25.9313,25.9404,156624.0
2018-02-28 12:45:00,28.27,28.35,28.25,28.34,116316.0,25.9313,26.0046,25.9129,25.9955,116316.0
2018-02-28 12:50:00,28.34,28.43,28.32,28.42,32860.0,25.9955,26.078,25.9771,26.0689,32860.0
2018-02-28 12:55:00,28.42,28.44,28.37,28.38,16569.0,26.0689,26.0872,26.023,26.0322,16569.0
2018-02-28 13:00:00,28.38,28.38,28.33,28.34,18165.0,26.0322,26.0322,25.9863,25.9955,18165.0
2018-02-28 13:05:00,28.34,28.45,28.33,28.45,34874.0,25.9955,26.0964,25.9863,26.0964,34874.0
2018-02-28 13:10:00,28.45,28.49,28.42,28.43,31712.0,26.0964,26.1331,26.0689,26.078,31712.0
2018-02-28 13:15:00,28.43,28.45,28.37,28.43,30518.0,26.078,26.0964,26.023,26.078,30518.0
2018-02-28 13:20:00,28.43,28.46,28.4,28.45,13618.0,26.078,26.1055,26.0505,26.0964,13618.0
2018-02-28 13:25:00,28.46,28.5,28.43,28.48,43001.0,26.1055,26.1422,26.078,26.1239,43001.0
2018-02-28 13:30:00,28.48,28.49,28.42,28.45,33235.0,26.1239,26.1331,26.0689,26.0964,33235.0
2018-02-28 13:35:00,28.45,28.5,28.43,28.45,35812.0,26.0964,26.1422,26.078,26.0964,35812.0
2018-02-28 13:40:00,28.46,28.46,28.39,28.39,28715.0,26.1055,26.1055,26.0413,26.0413,28715.0
2018-02-28 13:45:00,28.39,28.41,28.38,28.39,15985.0,26.0413,26.0597,26.0322,26.0413,15985.0
2018-02-28 13:50:00,28.39,28.49,28.37,28.49,30561.0,26.0413,26.1331,26.023,26.1331,30561.0
2018-02-28 13:55:00,28.5,28.54,28.49,28.5,31640.0,26.1422,26.1789,26.1331,26.1422,31640.0
2018-02-28 14:00:00,28.49,28.5,28.42,28.43,52450.0,26.1331,26.1422,26.0689,26.078,52450.0
2018-02-28 14:05:00,28.43,28.48,28.42,28.46,45734.0,26.078,26.1239,26.0689,26.1055,45734.0
2018-02-28 14:10:00,28.46,28.46,28.4,28.42,46793.0,26.1055,26.1055,26.0505,26.0689,46793.0
2018-02-28 14:15:00,28.42,28.43,28.39,28.42,31286.0,26.0689,26.078,26.0413,26.0689,31286.0
2018-02-28 14:20:00,28.42,28.43,28.37,28.4,40517.0,26.0689,26.078,26.023,26.0505,40517.0
2018-02-28 14:25:00,28.4,28.46,28.38,28.42,33986.0,26.0505,26.1055,26.0322,26.0689,33986.0
2018-02-28 14:30:00,28.42,28.42,28.36,28.37,46048.0,26.0689,26.0689,26.0138,26.023,46048.0
2018-02-28 14:35:00,28.36,28.38,28.29,28.32,35746.0,26.0138,26.0322,25.9496,25.9771,35746.0
2018-02-28 14:40:00,28.33,28.35,28.27,28.27,53570.0,25.9863,26.0046,25.9313,25.9313,53570.0
2018-02-28 14:45:00,28.28,28.3,28.25,28.27,91071.0,25.9404,25.9588,25.9129,25.9313,91071.0
2018-02-28 14:50:00,28.27,28.28,28.23,28.28,60476.0,25.9313,25.9404,25.8946,25.9404,60476.0
2018-02-28 14:55:00,28.28,28.28,28.24,28.25,50481.0,25.9404,25.9404,25.9037,25.9129,50481.0
2018-02-28 15:00:00,28.25,28.27,28.19,28.22,60200.0,25.9129,25.9313,25.8579,25.8854,60200.0
2018-02-28 15:05:00,28.23,28.24,28.18,28.24,52054.0,25.8946,25.9037,25.8487,25.9037,52054.0
2018-02-28 15:10:00,28.24,28.27,28.22,28.24,52771.0,25.9037,25.9313,25.8854,25.9037,52771.0
2018-02-28 15:15:00,28.23,28.25,28.17,28.2,47021.0,25.8946,25.9129,25.8395,25.8671,47021.0
2018-02-28 15:20:00,28.19,28.21,28.17,28.19,61868.0,25.8579,25.8762,25.8395,25.8579,61868.0
2018-02-28 15:25:00,28.19,28.23,28.15,28.21,64342.0,25.8579,25.8946,25.8212,25.8762,64342.0
2018-02-28 15:30:00,28.21,28.23,28.18,28.21,68550.0,25.8762,25.8946,25.8487,25.8762,68550.0
2018-02-28 15:35:00,28.21,28.31,28.2,28.31,120116.0,25.8762,25.968,25.8671,25.968,120116.0
2018-02-28 15:40:00,28.3,28.31,28.23,28.25,91516.0,25.9588,25.968,25.8946,25.9129,91516.0
2018-02-28 15:45:00,28.24,28.26,28.16,28.18,196859.0,25.9037,25.9221,25.8304,25.8487,196859.0
2018-02-28 15:50:00,28.18,28.2,28.11,28.12,236618.0,25.8487,25.8671,25.7845,25.7937,236618.0
2018-02-28 15:55:00,28.12,28.16,28.06,28.06,478990.0,25.7937,25.8304,25.7386,25.7386,478990.0
2018-03-01 09:30:00,28.11,28.39,28.07,28.32,96440.0,25.7845,26.0413,25.7478,25.9771,96440.0
2018-03-01 09:35:00,28.31,28.31,28.1,28.23,73650.0,25.968,25.968,25.7753,25.8946,73650.0
2018-03-01 09:40:00,28.22,28.22,28.15,28.18,93001.0,25.8854,25.8854,25.8212,25.8487,93001.0
2018-03-01 09:45:00,28.19,28.29,28.16,28.22,65406.0,25.8579,25.9496,25.8304,25.8854,65406.0
2018-03-01 09:50:00,28.23,28.25,28.14,28.18,189699.0,25.8946,25.9129,25.812,25.8487,189699.0
2018-03-01 09:55:00,28.17,28.2,28.11,28.12,78882.0,25.8395,25.8671,25.7845,25.7937,78882.0
2018-03-01 10:00:00,28.11,28.16,28.04,28.12,135938.0,25.7845,25.8304,25.7203,25.7937,135938.0
2018-03-01 10:05:00,28.13,28.2,28.12,28.15,51969.0,25.8028,25.8671,25.7937,25.8212,51969.0
2018-03-01 10:10:00,28.14,28.17,28.08,28.17,40632.0,25.812,25.8395,25.757,25.8395,40632.0
2018-03-01 10:15:00,28.16,28.19,28.11,28.12,64534.0,25.8304,25.8579,25.7845,25.7937,64534.0
2018-03-01 10:20:00,28.13,28.13,28.01,28.04,48795.0,25.8028,25.8028,25.6928,25.7203,48795.0
2018-03-01 10:25:00,28.05,28.11,27.97,28.11,60542.0,25.7295,25.7845,25.6561,25.7845,60542.0
2018-03-01 10:30:00,28.12,28.39,28.11,28.39,196887.0,25.7937,26.0413,25.7845,26.0413,196887.0
2018-03-01 10:35:00,28.38,28.41,28.28,28.32,103099.0,26.0322,26.0597,25.9404,25.9771,103099.0
2018-03-01 10:40:00,28.32,28.41,28.25,28.25,119391.0,25.9771,26.0597,25.9129,25.9129,119391.0
2018-03-01 10:45:00,28.26,28.31,28.22,28.29,75072.0,25.9221,25.968,25.8854,25.9496,75072.0
2018-03-01 10:50:00,28.29,28.33,28.23,28.32,58844.0,25.9496,25.9863,25.8946,25.9771,58844.0
2018-03-01 10:55:00,28.32,28.34,28.23,28.25,28646.0,25.9771,25.9955,25.8946,25.9129,28646.0
2018-03-01 11:00:00,28.24,28.3,28.21,28.27,43744.0,25.9037,25.9588,25.8762,25.9313,43744.0
2018-03-01 11:05:00,28.27,28.35,28.26,28.35,49854.0,25.9313,26.0046,25.9221,26.0046,49854.0
2018-03-01 11:10:00,28.35,28.35,28.24,28.3,25085.0,26.0046,26.0046,25.9037,25.9588,25085.0
2018-03-01 11:15:00,28.31,28.35,28.28,28.32,30020.0,25.968,26.0046,25.9404,25.9771,30020.0
2018-03-01 11:20:00,28.32,28.33,28.27,28.3,20847.0,25.9771,25.9863,25.9313,25.9588,20847.0
2018-03-01 11:25:00,28.31,28.32,28.2,28.24,36213.0,25.968,25.9771,25.8671,25.9037,36213.0
2018-03-01 11:30:00,28.24,28.28,28.2,28.27,117417.0,25.9037,25.9404,25.8671,25.9313,117417.0
2018-03-01 11:35:00,28.27,28.33,28.25,28.33,46764.0,25.9313,25.9863,25.9129,25.9863,46764.0
2018-03-01 11:40:00,28.33,28.35,28.26,28.32,33323.0,25.9863,26.0046,25.9221,25.9771,33323.0
2018-03-01 11:45:00,28.32,28.41,28.31,28.37,62283.0,25.9771,26.0597,25.968,26.023,62283.0
2018-03-01 11:50:00,28.36,28.45,28.34,28.44,51724.0,26.0138,26.0964,25.9955,26.0872,51724.0
2018-03-01 11:55:00,28.44,28.47,28.4,28.42,67734.0,26.0872,26.1147,26.0505,26.0689,67734.0
2018-03-01 12:00:00,28.43,28.44,28.36,28.39,74774.0,26.078,26.0872,26.0138,26.0413,74774.0
2018-03-01 12:05:00,28.4,28.44,28.39,28.42,33041.0,26.0505,26.0872,26.0413,26.0689,33041.0
2018-03-01 12:10:00,28.41,28.45,28.4,28.43,27977.0,26.0597,26.0964,26.0505,26.078,27977.0
2018-03-01 12:15:00,28.42,28.43,28.36,28.37,36819.0,26.0689,26.078,26.0138,26.023,36819.0
2018-03-01 12:20:00,28.37,28.38,28.32,28.32,72036.0,26.023,26.0322,25.9771,25.9771,72036.0
2018-03-01 12:25:00,28.31,28.36,28.27,28.3,46624.0,25.968,26.0138,25.9313,25.9588,46624.0
2018-03-01 12:30:00,28.3,28.3,28.2,28.26,39681.0,25.9588,25.9588,25.8671,25.9221,39681.0
2018-03-01 12:35:00,28.25,28.29,28.2,28.28,35294.0,25.9129,25.9496,25.8671,25.9404,35294.0
2018-03-01 12:40:00,28.29,28.38,28.25,28.38,63995.0,25.9496,26.0322,25.9129,26.0322,63995.0
2018-03-01 12:45:00,28.38,28.42,28.34,28.42,47539.0,26.0322,26.0689,25.9955,26.0689,47539.0
2018-03-01 12:50:00,28.42,28.44,28.38,28.43,61277.0,26.0689,26.0872,26.0322,26.078,61277.0
2018-03-01 12:55:00,28.43,28.45,28.38,28.39,83112.0,26.078,26.0964,26.0322,26.0413,83112.0
2018-03-01 13:00:00,28.38,28.39,28.25,28.26,44796.0,26.0322,26.0413,25.9129,25.9221,44796.0
2018-03-01 13:05:00,28.27,28.3,28.24,28.24,59484.0,25.9313,25.9588,25.9037,25.9037,59484.0
2018-03-01 13:10:00,28.24,28.3,28.22,28.26,48072.0,25.9037,25.9588,25.8854,25.9221,48072.0
2018-03-01 13:15:00,28.26,28.26,28.2,28.2,39393.0,25.9221,25.9221,25.8671,25.8671,39393.0
2018-03-01 13:20:00,28.21,28.28,28.18,28.28,36664.0,25.8762,25.9404,25.8487,25.9404,36664.0
2018-03-01 13:25:00,28.27,28.34,28.26,28.3,53585.0,25.9313,25.9955,25.9221,25.9588,53585.0
2018-03-01 13:30:00,28.29,28.34,28.25,28.27,32816.0,25.9496,25.9955,25.9129,25.9313,32816.0
2018-03-01 13:35:00,28.28,28.34,28.27,28.28,29081.0,25.9404,25.9955,25.9313,25.9404,29081.0
2018-03-01 13:40:00,28.27,28.28,28.22,28.25,43271.0,25.9313,25.9404,25.8854,25.9129,43271.0
2018-03-01 13:45:00,28.25,28.27,28.2,28.21,84420.0,25.9129,25.9313,25.8671,25.8762,84420.0
2018-03-01 13:50:00,28.22,28.22,28.11,28.12,50757.0,25.8854,25.8854,25.7845,25.7937,50757.0
2018-03-01 13:55:00,28.11,28.18,28.07,28.17,96036.0,25.7845,25.8487,25.7478,25.8395,96036.0
2018-03-01 14:00:00,28.17,28.21,28.12,28.16,159950.0,25.8395,25.8762,25.7937,25.8304,159950.0
2018-03-01 14:05:00,28.16,28.17,28.11,28.12,82741.0,25.8304,25.8395,25.7845,25.7937,82741.0
2018-03-01 14:10:00,28.12,28.15,27.95,27.96,61701.0,25.7937,25.8212,25.6377,25.6469,61701.0
2018-03-01 14:15:00,27.95,28.13,27.94,28.11,78534.0,25.6377,25.8028,25.6286,25.7845,78534.0
2018-03-01 14:20:00,28.11,28.16,28.08,28.14,94652.0,25.7845,25.8304,25.757,25.812,94652.0
2018-03-01 14:25:00,28.14,28.35,28.14,28.35,232805.0,25.812,26.0046,25.812,26.0046,232805.0
2018-03-01 14:30:00,28.35,28.38,28.31,28.35,106597.0,26.0046,26.0322,25.968,26.0046,106597.0
2018-03-01 14:35:00,28.35,28.35,28.25,28.26,89836.0,26.0046,26.0046,25.9129,25.9221,89836.0
2018-03-01 14:40:00,28.25,28.37,28.24,28.36,79315.0,25.9129,26.023,25.9037,26.0138,79315.0
2018-03-01 14:45:00,28.35,28.38,28.3,28.3,60176.0,26.0046,26.0322,25.9588,25.9588,60176.0
2018-03-01 14:50:00,28.31,28.42,28.31,28.42,80850.0,25.968,26.0689,25.968,26.0689,80850.0
2018-03-01 14:55:00,28.42,28.51,28.41,28.5,103031.0,26.0689,26.1514,26.0597,26.1422,103031.0
2018-03-01 15:00:00,28.49,28.5,28.37,28.38,62142.0,26.1331,26.1422,26.023,26.0322,62142.0
2018-03-01 15:05:00,28.38,28.51,28.38,28.5,66473.0,26.0322,26.1514,26.0322,26.1422,66473.0
2018-03-01 15:10:00,28.5,28.58,28.46,28.55,56358.0,26.1422,26.2156,26.1055,26.1881,56358.0
2018-03-01 15:15:00,28.56,28.6,28.51,28.58,62909.0,26.1973,26.234,26.1514,26.2156,62909.0
2018-03-01 15:20:00,28.59,28.61,28.53,28.55,91626.0,26.2248,26.2431,26.1698,26.1881,91626.0
2018-03-01 15:25:00,28.55,28.64,28.55,28.58,122904.0,26.1881,26.2707,26.1881,26.2156,122904.0
2018-03-01 15:30:00,28.58,28.62,28.45,28.5,126317.0,26.2156,26.2523,26.0964,26.1422,126317.0
2018-03-01 15:35:00,28.49,28.51,28.46,28.5,152815.0,26.1331,26.1514,26.1055,26.1422,152815.0
2018-03-01 15:40:00,28.49,28.53,28.48,28.5,249995.0,26.1331,26.1698,26.1239,26.1422,249995.0
2018-03-01 15:45:00,28.51,28.65,28.5,28.64,449224.0,26.1514,26.2798,26.1422,26.2707,449224.0
2018-03-01 15:50:00,28.65,28.67,28.63,28.64,358632.0,26.2798,26.2982,26.2615,26.2707,358632.0
2018-03-01 15:55:00,28.64,28.72,28.6,28.71,737746.0,26.2707,26.344,26.234,26.3349,737746.0
2018-03-02 09:30:00,28.43,28.56,28.39,28.47,109036.0,26.078,26.1973,26.0413,26.1147,109036.0
2018-03-02 09:35:00,28.47,28.52,28.41,28.51,89737.0,26.1147,26.1606,26.0597,26.1514,89737.0
2018-03-02 09:40:00,28.5,28.52,28.34,28.36,49261.0,26.1422,26.1606,25.9955,26.0138,49261.0
2018-03-02 09:45:00,28.33,28.38,28.28,28.3,46619.0,25.9863,26.0322,25.9404,25.9588,46619.0
2018-03-02 09:50:00,28.31,28.35,28.22,28.23,63589.0,25.968,26.0046,25.8854,25.8946,63589.0
2018-03-02 09:55:00,28.22,28.31,28.22,28.26,81943.0,25.8854,25.968,25.8854,25.9221,81943.0
2018-03-02 10:00:00,28.24,28.35,28.24,28.35,47299.0,25.9037,26.0046,25.9037,26.0046,47299.0
2018-03-02 10:05:00,28.34,28.41,28.33,28.41,29579.0,25.9955,26.0597,25.9863,26.0597,29579.0
2018-03-02 10:10:00,28.4,28.4,28.26,28.29,28705.0,26.0505,26.0505,25.9221,25.9496,28705.0
2018-03-02 10:15:00,28.29,28.31,28.22,28.24,31796.0,25.9496,25.968,25.8854,25.9037,31796.0
2018-03-02 10:20:00,28.25,28.3,28.21,28.26,29588.0,25.9129,25.9588,25.8762,25.9221,29588.0
2018-03-02 10:25:00,28.27,28.31,28.21,28.26,40483.0,25.9313,25.968,25.8762,25.9221,40483.0
2018-03-02 10:30:00,28.25,28.41,28.24,28.39,60388.0,25.9129,26.0597,25.9037,26.0413,60388.0
2018-03-02 10:35:00,28.39,28.41,28.33,28.4,80432.0,26.0413,26.0597,25.9863,26.0505,80432.0
2018-03-02 10:40:00,28.4,28.51,28.4,28.42,110610.0,26.0505,26.1514,26.0505,26.0689,110610.0
2018-03-02 10:45:00,28.43,28.54,28.39,28.43,71810.0,26.078,26.1789,26.0413,26.078,71810.0
2018-03-02 10:50:00,28.43,28.44,28.37,28.42,29371.0,26.078,26.0872,26.023,26.0689,29371.0
2018-03-02 10:55:00,28.42,28.43,28.35,28.37,36620.0,26.0689,26.078,26.0046,26.023,36620.0
2018-03-02 11:00:00,28.36,28.43,28.36,28.43,37009.0,26.0138,26.078,26.0138,26.078,37009.0
2018-03-02 11:05:00,28.43,28.46,28.41,28.43,49804.0,26.078,26.1055,26.0597,26.078,49804.0
2018-03-02 11:10:00,28.43,28.46,28.42,28.46,33545.0,26.078,26.1055,26.0689,26.1055,33545.0
2018-03-02 11:15:00,28.45,28.48,28.36,28.37,32661.0,26.0964,26.1239,26.0138,26.023,32661.0
2018-03-02 11:20:00,28.37,28.47,28.36,28.47,37862.0,26.023,26.1147,26.0138,26.1147,37862.0
2018-03-02 11:25:00,28.46,28.55,28.46,28.47,51582.0,26.1055,26.1881,26.1055,26.1147,51582.0
2018-03-02 11:30:00,28.46,28.5,28.42,28.45,25628.0,26.1055,26.1422,26.0689,26.0964,25628.0
2018-03-02 11:35:00,28.46,28.46,28.4,28.42,22994.0,26.1055,26.1055,26.0505,26.0689,22994.0
2018-03-02 11:40:00,28.42,28.49,28.42,28.48,19717.0,26.0689,26.1331,26.0689,26.1239,19717.0
2018-03-02 11:45:00,28.47,28.58,28.46,28.56,35593.0,26.1147,26.2156,26.1055,26.1973,35593.0
2018-03-02 11:50:00,28.56,28.7,28.55,28.66,88500.0,26.1973,26.3257,26.1881,26.289,88500.0
2018-03-02 11:55:00,28.65,28.7,28.62,28.7,74666.0,26.2798,26.3257,26.2523,26.3257,74666.0
2018-03-02 12:00:00,28.69,28.72,28.6,28.6,64178.0,26.3165,26.344,26.234,26.234,64178.0
2018-03-02 12:05:00,28.61,28.61,28.51,28.55,42369.0,26.2431,26.2431,26.1514,26.1881,42369.0
2018-03-02 12:10:00,28.55,28.56,28.47,28.52,23633.0,26.1881,26.1973,26.1147,26.1606,23633.0
2018-03-02 12:15:00,28.53,28.54,28.5,28.51,24173.0,26.1698,26.1789,26.1422,26.1514,24173.0
2018-03-02 12:20:00,28.51,28.57,28.49,28.55,34996.0,26.1514,26.2064,26.1331,26.1881,34996.0
2018-03-02 12:25:00,28.56,28.62,28.56,28.62,28654.0,26.1973,26.2523,26.1973,26.2523,28654.0
2018-03-02 12:30:00,28.62,28.62,28.54,28.55,29978.0,26.2523,26.2523,26.1789,26.1881,29978.0
2018-03-02 12:35:00,28.56,28.58,28.51,28.53,47774.0,26.1973,26.2156,26.1514,26.1698,47774.0
2018-03-02 12:40:00,28.53,28.62,28.52,28.6,48947.0,26.1698,26.2523,26.1606,26.234,48947.0
2018-03-02 12:45:00,28.6,28.66,28.58,28.63,43944.0,26.234,26.289,26.2156,26.2615,43944.0
2018-03-02 12:50:00,28.63,28.71,28.62,28.71,56286.0,26.2615,26.3349,26.2523,26.3349,56286.0
2018-03-02 12:55:00,28.71,28.77,28.69,28.76,60091.0,26.3349,26.3899,26.3165,26.3807,60091.0
2018-03-02 13:00:00,28.75,28.77,28.72,28.75,53514.0,26.3716,26.3899,26.344,26.3716,53514.0
2018-03-02 13:05:00,28.74,28.77,28.72,28.74,55582.0,26.3624,26.3899,26.344,26.3624,55582.0
2018-03-02 13:10:00,28.74,28.74,28.63,28.65,67750.0,26.3624,26.3624,26.2615,26.2798,67750.0
2018-03-02 13:15:00,28.65,28.71,28.64,28.68,33246.0,26.2798,26.3349,26.2707,26.3073,33246.0
2018-03-02 13:20:00,28.67,28.69,28.66,28.68,28528.0,26.2982,26.3165,26.289,26.3073,28528.0
2018-03-02 13:25:00,28.68,28.73,28.67,28.71,39107.0,26.3073,26.3532,26.2982,26.3349,39107.0
2018-03-02 13:30:00,28.7,28.73,28.62,28.64,40033.0,26.3257,26.3532,26.2523,26.2707,40033.0
2018-03-02 13:35:00,28.64,28.67,28.61,28.66,59978.0,26.2707,26.2982,26.2431,26.289,59978.0
2018-03-02 13:40:00,28.66,28.67,28.59,28.61,35401.0,26.289,26.2982,26.2248,26.2431,35401.0
2018-03-02 13:45:00,28.62,28.75,28.61,28.75,45116.0,26.2523,26.3716,26.2431,26.3716,45116.0
2018-03-02 13:50:00,28.75,28.82,28.74,28.75,54913.0,26.3716,26.4358,26.3624,26.3716,54913.0
2018-03-02 13:55:00,28.75,28.81,28.73,28.81,42989.0,26.3716,26.4266,26.3532,26.4266,42989.0
2018-03-02 14:00:00,28.81,28.86,28.78,28.85,60494.0,26.4266,26.4725,26.3991,26.4633,60494.0
2018-03-02 14:05:00,28.84,28.88,28.82,28.85,57756.0,26.4541,26.4908,26.4358,26.4633,57756.0
2018-03-02 14:10:00,28.85,28.95,28.85,28.93,89110.0,26.4633,26.555,26.4633,26.5367,89110.0
2018-03-02 14:15:00,28.93,28.94,28.85,28.86,69601.0,26.5367,26.5458,26.4633,26.4725,69601.0
2018-03-02 14:20:00,28.86,28.87,28.78,28.78,40986.0,26.4725,26.4816,26.3991,26.3991,40986.0
2018-03-02 14:25:00,28.79,28.84,28.79,28.83,44635.0,26.4082,26.4541,26.4082,26.4449,44635.0
2018-03-02 14:30:00,28.83,28.85,28.79,28.79,46769.0,26.4449,26.4633,26.4082,26.4082,46769.0
2018-03-02 14:35:00,28.79,28.9,28.79,28.9,48504.0,26.4082,26.5091,26.4082,26.5091,48504.0
2018-03-02 14:40:00,28.9,28.94,28.89,28.92,79034.0,26.5091,26.5458,26.5,26.5275,79034.0
2018-03-02 14:45:00,28.92,28.92,28.88,28.92,43016.0,26.5275,26.5275,26.4908,26.5275,43016.0
2018-03-02 14:50:00,28.92,28.95,28.88,28.91,53645.0,26.5275,26.555,26.4908,26.5183,53645.0
2018-03-02 14:55:00,28.9,28.91,28.84,28.84,46674.0,26.5091,26.5183,26.4541,26.4541,46674.0
2018-03-02 15:00:00,28.84,28.84,28.74,28.77,93067.0,26.4541,26.4541,26.3624,26.3899,93067.0
2018-03-02 15:05:00,28.78,28.78,28.71,28.76,78027.0,26.3991,26.3991,26.3349,26.3807,78027.0
2018-03-02 15:10:00,28.75,28.81,28.72,28.81,63092.0,26.3716,26.4266,26.344,26.4266,63092.0
2018-03-02 15:15:00,28.8,28.87,28.78,28.85,62350.0,26.4174,26.4816,26.3991,26.4633,62350.0
2018-03-02 15:20:00,28.85,28.9,28.83,28.9,48692.0,26.4633,26.5091,26.4449,26.5091,48692.0
2018-03-02 15:25:00,28.9,28.93,28.89,28.91,73267.0,26.5091,26.5367,26.5,26.5183,73267.0
2018-03-02 15:30:00,28.91,28.98,28.9,28.95,99209.0,26.5183,26.5825,26.5091,26.555,99209.0
2018-03-02 15:35:00,28.94,28.94,28.9,28.94,102538.0,26.5458,26.5458,26.5091,26.5458,102538.0
2018-03-02 15:40:00,28.94,28.98,28.91,28.98,110616.0,26.5458,26.5825,26.5183,26.5825,110616.0
2018-03-02 15:45:00,28.98,29.01,28.87,28.91,155899.0,26.5825,26.61,26.4816,26.5183,155899.0
2018-03-02 15:50:00,28.91,28.98,28.91,28.96,214913.0,26.5183,26.5825,26.5183,26.5642,214913.0
2018-03-02 15:55:00,28.96,28.97,28.92,28.94,289653.0,26.5642,26.5734,26.5275,26.5458,289653.0
2018-03-05 09:30:00,28.79,28.89,28.71,28.82,64495.0,26.4082,26.5,26.3349,26.4358,64495.0
2018-03-05 09:35:00,28.82,29.05,28.82,29.04,44071.0,26.4358,26.6467,26.4358,26.6376,44071.0
2018-03-05 09:40:00,29.04,29.15,28.94,28.95,67696.0,26.6376,26.7385,26.5458,26.555,67696.0
2018-03-05 09:45:00,28.96,29.04,28.87,28.89,31817.0,26.5642,26.6376,26.4816,26.5,31817.0
2018-03-05 09:50:00,28.88,28.88,28.82,28.85,16738.0,26.4908,26.4908,26.4358,26.4633,16738.0
2018-03-05 09:55:00,28.86,28.86,28.78,28.81,29926.0,26.4725,26.4725,26.3991,26.4266,29926.0
2018-03-05 10:00:00,28.81,28.84,28.73,28.8,21857.0,26.4266,26.4541,26.3532,26.4174,21857.0
2018-03-05 10:05:00,28.8,28.82,28.71,28.71,20333.0,26.4174,26.4358,26.3349,26.3349,20333.0
2018-03-05 10:10:00,28.72,28.74,28.66,28.67,24422.0,26.344,26.3624,26.289,26.2982,24422.0
2018-03-05 10:15:00,28.68,28.75,28.67,28.74,15035.0,26.3073,26.3716,26.2982,26.3624,15035.0
2018-03-05 10:20:00,28.73,28.75,28.69,28.7,25889.0,26.3532,26.3716,26.3165,26.3257,25889.0
2018-03-05 10:25:00,28.69,28.72,28.66,28.72,21290.0,26.3165,26.344,26.289,26.344,21290.0
2018-03-05 10:30:00,28.72,28.74,28.65,28.66,22422.0,26.344,26.3624,26.2798,26.289,22422.0
2018-03-05 10:35:00,28.66,28.74,28.64,28.74,21125.0,26.289,26.3624,26.2707,26.3624,21125.0
2018-03-05 10:40:00,28.74,28.82,28.74,28.8,32448.0,26.3624,26.4358,26.3624,26.4174,32448.0
2018-03-05 10:45:00,28.79,28.79,28.7,28.73,28455.0,26.4082,26.4082,26.3257,26.3532,28455.0
2018-03-05 10:50:00,28.73,28.79,28.72,28.79,31645.0,26.3532,26.4082,26.344,26.4082,31645.0
2018-03-05 10:55:00,28.8,28.88,28.79,28.87,31028.0,26.4174,26.4908,26.4082,26.4816,31028.0
2018-03-05 11:00:00,28.87,29.0,28.86,28.94,60217.0,26.4816,26.6009,26.4725,26.5458,60217.0
2018-03-05 11:05:00,28.94,29.02,28.89,28.98,27254.0,26.5458,26.6192,26.5,26.5825,27254.0
2018-03-05 11:10:00,28.98,28.99,28.92,28.95,26078.0,26.5825,26.5917,26.5275,26.555,26078.0
2018-03-05 11:15:00,28.96,28.96,28.88,28.92,26523.0,26.5642,26.5642,26.4908,26.5275,26523.0
2018-03-05 11:20:00,28.93,29.01,28.92,28.99,37810.0,26.5367,26.61,26.5275,26.5917,37810.0
2018-03-05 11:25:00,28.99,29.01,28.96,28.97,16873.0,26.5917,26.61,26.5642,26.5734,16873.0
2018-03-05 11:30:00,28.96,29.01,28.95,28.95,37140.0,26.5642,26.61,26.555,26.555,37140.0
2018-03-05 11:35:00,28.96,28.99,28.93,28.99,26016.0,26.5642,26.5917,26.5367,26.5917,26016.0
2018-03-05 11:40:00,28.99,29.07,28.99,29.06,41844.0,26.5917,26.6651,26.5917,26.6559,41844.0
2018-03-05 11:45:00,29.06,29.1,29.04,29.04,37032.0,26.6559,26.6926,26.6376,26.6376,37032.0
2018-03-05 11:50:00,29.05,29.07,28.99,29.0,29906.0,26.6467,26.6651,26.5917,26.6009,29906.0
2018-03-05 11:55:00,28.99,29.0,28.96,28.99,27386.0,26.5917,26.6009,26.5642,26.5917,27386.0
2018-03-05 12:00:00,28.99,29.0,28.94,28.97,68780.0,26.5917,26.6009,26.5458,26.5734,68780.0
2018-03-05 12:05:00,28.97,28.99,28.95,28.99,36203.0,26.5734,26.5917,26.555,26.5917,36203.0
2018-03-05 12:10:00,28.99,29.05,28.96,28.98,38515.0,26.5917,26.6467,26.5642,26.5825,38515.0
2018-03-05 12:15:00,28.99,29.02,28.97,28.97,52770.0,26.5917,26.6192,26.5734,26.5734,52770.0
2018-03-05 12:20:00,28.97,29.03,28.96,28.98,66461.0,26.5734,26.6284,26.5642,26.5825,66461.0
2018-03-05 12:25:00,28.98,29.04,28.97,29.03,52301.0,26.5825,26.6376,26.5734,26.6284,52301.0
2018-03-05 12:30:00,29.03,29.12,29.03,29.1,77525.0,26.6284,26.7109,26.6284,26.6926,77525.0
2018-03-05 12:35:00,29.1,29.15,29.09,29.14,37820.0,26.6926,26.7385,26.6834,26.7293,37820.0
2018-03-05 12:40:00,29.15,29.19,29.14,29.19,41412.0,26.7385,26.7752,26.7293,26.7752,41412.0
2018-03-05 12:45:00,29.2,29.24,29.19,29.23,36199.0,26.7843,26.821,26.7752,26.8118,36199.0
2018-03-05 12:50:00,29.23,29.3,29.22,29.29,46839.0,26.8118,26.8761,26.8027,26.8669,46839.0
2018-03-05 12:55:00,29.29,29.35,29.28,29.32,53141.0,26.8669,26.9219,26.8577,26.8944,53141.0
2018-03-05 13:00:00,29.32,29.4,29.31,29.38,59839.0,26.8944,26.9678,26.8852,26.9494,59839.0
2018-03-05 13:05:00,29.39,29.43,29.36,29.4,39137.0,26.9586,26.9953,26.9311,26.9678,39137.0
2018-03-05 13:10:00,29.4,29.42,29.37,29.4,40937.0,26.9678,26.9861,26.9403,26.9678,40937.0
2018-03-05 13:15:00,29.41,29.44,29.39,29.43,39155.0,26.977,27.0045,26.9586,26.9953,39155.0
2018-03-05 13:20:00,29.43,29.48,29.39,29.47,36331.0,26.9953,27.0412,26.9586,27.032,36331.0
2018-03-05 13:25:00,29.47,29.52,29.45,29.45,64887.0,27.032,27.0779,27.0136,27.0136,64887.0
2018-03-05 13:30:00,29.45,29.45,29.31,29.36,53496.0,27.0136,27.0136,26.8852,26.9311,53496.0
2018-03-05 13:35:00,29.37,29.41,29.35,29.37,37870.0,26.9403,26.977,26.9219,26.9403,37870.0
2018-03-05 13:40:00,29.37,29.41,29.34,29.36,37276.0,26.9403,26.977,26.9127,26.9311,37276.0
2018-03-05 13:45:00,29.35,29.36,29.27,29.3,54149.0,26.9219,26.9311,26.8485,26.8761,54149.0
2018-03-05 13:50:00,29.3,29.34,29.28,29.34,35102.0,26.8761,26.9127,26.8577,26.9127,35102.0
2018-03-05 13:55:00,29.34,29.4,29.33,29.4,51333.0,26.9127,26.9678,26.9036,26.9678,51333.0
2018-03-05 14:00:00,29.4,29.4,29.28,29.28,52253.0,26.9678,26.9678,26.8577,26.8577,52253.0
2018-03-05 14:05:00,29.28,29.29,29.23,29.27,50538.0,26.8577,26.8669,26.8118,26.8485,50538.0
2018-03-05 14:10:00,29.27,29.28,29.18,29.21,49551.0,26.8485,26.8577,26.766,26.7935,49551.0
2018-03-05 14:15:00,29.2,29.24,29.15,29.16,64150.0,26.7843,26.821,26.7385,26.7476,64150.0
2018-03-05 14:20:00,29.16,29.23,29.16,29.21,50415.0,26.7476,26.8118,26.7476,26.7935,50415.0
2018-03-05 14:25:00,29.21,29.24,29.16,29.18,50954.0,26.7935,26.821,26.7476,26.766,50954.0
2018-03-05 14:30:00,29.17,29.24,29.17,29.24,46207.0,26.7568,26.821,26.7568,26.821,46207.0
2018-03-05 14:35:00,29.24,29.28,29.21,29.28,48098.0,26.821,26.8577,26.7935,26.8577,48098.0
2018-03-05 14:40:00,29.28,29.29,29.23,29.28,46387.0,26.8577,26.8669,26.8118,26.8577,46387.0
2018-03-05 14:45:00,29.28,29.28,29.24,29.25,54955.0,26.8577,26.8577,26.821,26.8302,54955.0
2018-03-05 14:50:00,29.25,29.25,29.21,29.22,58530.0,26.8302,26.8302,26.7935,26.8027,58530.0
2018-03-05 14:55:00,29.21,29.27,29.21,29.26,62253.0,26.7935,26.8485,26.7935,26.8394,62253.0
2018-03-05 15:00:00,29.26,29.27,29.25,29.26,54344.0,26.8394,26.8485,26.8302,26.8394,54344.0
2018-03-05 15:05:00,29.26,29.27,29.2,29.21,88477.0,26.8394,26.8485,26.7843,26.7935,88477.0
2018-03-05 15:10:00,29.21,29.22,29.16,29.18,71722.0,26.7935,26.8027,26.7476,26.766,71722.0
2018-03-05 15:15:00,29.18,29.2,29.14,29.2,68041.0,26.766,26.7843,26.7293,26.7843,68041.0
2018-03-05 15:20:00,29.2,29.26,29.19,29.25,77591.0,26.7843,26.8394,26.7752,26.8302,77591.0
2018-03-05 15:25:00,29.26,29.27,29.23,29.26,104221.0,26.8394,26.8485,26.8118,26.8394,104221.0
2018-03-05 15:30:00,29.26,29.34,29.24,29.34,115008.0,26.8394,26.9127,26.821,26.9127,115008.0
2018-03-05 15:35:00,29.34,29.37,29.29,29.37,118218.0,26.9127,26.9403,26.8669,26.9403,118218.0
2018-03-05 15:40:00,29.37,29.44,29.36,29.43,182184.0,26.9403,27.0045,26.9311,26.9953,182184.0
2018-03-05 15:45:00,29.43,29.43,29.35,29.36,189347.0,26.9953,26.9953,26.9219,26.9311,189347.0
2018-03-05 15:50:00,29.36,29.36,29.33,29.34,232475.0,26.9311,26.9311,26.9036,26.9127,232475.0
2018-03-05 15:55:00,29.33,29.37,29.3,29.32,579312.0,26.9036,26.9403,26.8761,26.8944,579312.0
2018-03-06 09:30:00,29.49,29.49,29.35,29.35,122745.0,27.0503,27.0503,26.9219,26.9219,122745.0
2018-03-06 09:35:00,29.35,29.4,29.33,29.35,53809.0,26.9219,26.9678,26.9036,26.9219,53809.0
2018-03-06 09:40:00,29.35,29.43,29.26,29.26,89885.0,26.9219,26.9953,26.8394,26.8394,89885.0
2018-03-06 09:45:00,29.26,29.3,29.19,29.23,76478.0,26.8394,26.8761,26.7752,26.8118,76478.0
2018-03-06 09:50:00,29.24,29.38,29.23,29.38,44942.0,26.821,26.9494,26.8118,26.9494,44942.0
2018-03-06 09:55:00,29.38,29.49,29.36,29.49,40091.0,26.9494,27.0503,26.9311,27.0503,40091.0
2018-03-06 10:00:00,29.49,29.53,29.37,29.38,37419.0,27.0503,27.087,26.9403,26.9494,37419.0
2018-03-06 10:05:00,29.37,29.45,29.36,29.4,39530.0,26.9403,27.0136,26.9311,26.9678,39530.0
2018-03-06 10:10:00,29.41,29.47,29.37,29.46,33887.0,26.977,27.032,26.9403,27.0228,33887.0
2018-03-06 10:15:00,29.46,29.53,29.46,29.53,23925.0,27.0228,27.087,27.0228,27.087,23925.0
2018-03-06 10:20:00,29.52,29.64,29.51,29.63,30706.0,27.0779,27.1879,27.0687,27.1788,30706.0
2018-03-06 10:25:00,29.61,29.61,29.53,29.59,23615.0,27.1604,27.1604,27.087,27.1421,23615.0
2018-03-06 10:30:00,29.58,29.61,29.56,29.59,23801.0,27.1329,27.1604,27.1145,27.1421,23801.0
2018-03-06 10:35:00,29.59,29.63,29.57,29.63,30511.0,27.1421,27.1788,27.1237,27.1788,30511.0
2018-03-06 10:40:00,29.61,29.62,29.56,29.6,17153.0,27.1604,27.1696,27.1145,27.1512,17153.0
2018-03-06 10:45:00,29.59,29.6,29.43,29.43,30188.0,27.1421,27.1512,26.9953,26.9953,30188.0
2018-03-06 10:50:00,29.43,29.47,29.41,29.44,27100.0,26.9953,27.032,26.977,27.0045,27100.0
2018-03-06 10:55:00,29.44,29.48,29.4,29.43,33666.0,27.0045,27.0412,26.9678,26.9953,33666.0
2018-03-06 11:00:00,29.43,29.48,29.42,29.46,24338.0,26.9953,27.0412,26.9861,27.0228,24338.0
2018-03-06 11:05:00,29.47,29.5,29.42,29.45,34744.0,27.032,27.0595,26.9861,27.0136,34744.0
2018-03-06 11:10:00,29.45,29.45,29.39,29.43,37309.0,27.0136,27.0136,26.9586,26.9953,37309.0
2018-03-06 11:15:00,29.43,29.43,29.36,29.39,24890.0,26.9953,26.9953,26.9311,26.9586,24890.0
2018-03-06 11:20:00,29.38,29.42,29.37,29.37,22547.0,26.9494,26.9861,26.9403,26.9403,22547.0
2018-03-06 11:25:00,29.37,29.4,29.33,29.35,25615.0,26.9403,26.9678,26.9036,26.9219,25615.0
2018-03-06 11:30:00,29.35,29.37,29.31,29.35,22091.0,26.9219,26.9403,26.8852,26.9219,22091.0
2018-03-06 11:35:00,29.35,29.37,29.32,29.33,22226.0,26.9219,26.9403,26.8944,26.9036,22226.0
2018-03-06 11:40:00,29.33,29.41,29.32,29.4,17534.0,26.9036,26.977,26.8944,26.9678,17534.0
2018-03-06 11:45:00,29.4,29.45,29.4,29.42,17491.0,26.9678,27.0136,26.9678,26.9861,17491.0
2018-03-06 11:50:00,29.42,29.45,29.41,29.45,17678.0,26.9861,27.0136,26.977,27.0136,17678.0
2018-03-06 11:55:00,29.44,29.53,29.43,29.53,18493.0,27.0045,27.087,26.9953,27.087,18493.0
2018-03-06 12:00:00,29.53,29.55,29.5,29.51,28618.0,27.087,27.1054,27.0595,27.0687,28618.0
2018-03-06 12:05:00,29.52,29.55,29.44,29.46,162012.0,27.0779,27.1054,27.0045,27.0228,162012.0
2018-03-06 12:10:00,29.46,29.47,29.44,29.47,83054.0,27.0228,27.032,27.0045,27.032,83054.0
2018-03-06 12:15:00,29.47,29.51,29.46,29.49,65155.0,27.032,27.0687,27.0228,27.0503,65155.0
2018-03-06 12:20:00,29.49,29.53,29.47,29.5,24547.0,27.0503,27.087,27.032,27.0595,24547.0
2018-03-06 12:25:00,29.51,29.56,29.5,29.54,21371.0,27.0687,27.1145,27.0595,27.0962,21371.0
2018-03-06 12:30:00,29.54,29.54,29.5,29.52,13578.0,27.0962,27.0962,27.0595,27.0779,13578.0
2018-03-06 12:35:00,29.52,29.54,29.5,29.51,20607.0,27.0779,27.0962,27.0595,27.0687,20607.0
2018-03-06 12:40:00,29.51,29.57,29.49,29.55,18902.0,27.0687,27.1237,27.0503,27.1054,18902.0
2018-03-06 12:45:00,29.54,29.58,29.53,29.58,21767.0,27.0962,27.1329,27.087,27.1329,21767.0
2018-03-06 12:50:00,29.58,29.61,29.57,29.59,23100.0,27.1329,27.1604,27.1237,27.1421,23100.0
2018-03-06 12:55:00,29.59,29.64,29.57,29.63,44673.0,27.1421,27.1879,27.1237,27.1788,44673.0
2018-03-06 13:00:00,29.63,29.67,29.63,29.66,29637.0,27.1788,27.2154,27.1788,27.2063,29637.0
2018-03-06 13:05:00,29.66,29.7,29.65,29.65,27594.0,27.2063,27.243,27.1971,27.1971,27594.0
2018-03-06 13:10:00,29.66,29.69,29.64,29.67,38037.0,27.2063,27.2338,27.1879,27.2154,38037.0
2018-03-06 13:15:00,29.67,29.72,29.66,29.71,20469.0,27.2154,27.2613,27.2063,27.2521,20469.0
2018-03-06 13:20:00,29.71,29.75,29.69,29.75,22377.0,27.2521,27.2888,27.2338,27.2888,22377.0
2018-03-06 13:25:00,29.74,29.75,29.69,29.69,26095.0,27.2797,27.2888,27.2338,27.2338,26095.0
2018-03-06 13:30:00,29.7,29.77,29.69,29.76,25744.0,27.243,27.3072,27.2338,27.298,25744.0
2018-03-06 13:35:00,29.76,29.82,29.74,29.82,30521.0,27.298,27.353,27.2797,27.353,30521.0
2018-03-06 13:40:00,29.83,29.84,29.79,29.79,39947.0,27.3622,27.3714,27.3255,27.3255,39947.0
2018-03-06 13:45:00,29.8,29.81,29.68,29.71,36821.0,27.3347,27.3439,27.2246,27.2521,36821.0
2018-03-06 13:50:00,29.71,29.75,29.7,29.75,31178.0,27.2521,27.2888,27.243,27.2888,31178.0
2018-03-06 13:55:00,29.74,29.75,29.7,29.75,27252.0,27.2797,27.2888,27.243,27.2888,27252.0
2018-03-06 14:00:00,29.75,29.76,29.73,29.75,20373.0,27.2888,27.298,27.2705,27.2888,20373.0
2018-03-06 14:05:00,29.75,29.8,29.72,29.79,20120.0,27.2888,27.3347,27.2613,27.3255,20120.0
2018-03-06 14:10:00,29.8,29.8,29.75,29.76,25984.0,27.3347,27.3347,27.2888,27.298,25984.0
2018-03-06 14:15:00,29.76,29.78,29.74,29.76,18866.0,27.298,27.3163,27.2797,27.298,18866.0
2018-03-06 14:20:00,29.76,29.8,29.74,29.79,26019.0,27.298,27.3347,27.2797,27.3255,26019.0
2018-03-06 14:25:00,29.78,29.79,29.75,29.75,18263.0,27.3163,27.3255,27.2888,27.2888,18263.0
2018-03-06 14:30:00,29.76,29.8,29.75,29.79,25802.0,27.298,27.3347,27.2888,27.3255,25802.0
2018-03-06 14:35:00,29.78,29.81,29.76,29.81,27553.0,27.3163,27.3439,27.298,27.3439,27553.0
2018-03-06 14:40:00,29.82,29.82,29.77,29.78,23785.0,27.353,27.353,27.3072,27.3163,23785.0
2018-03-06 14:45:00,29.78,29.83,29.78,29.83,23860.0,27.3163,27.3622,27.3163,27.3622,23860.0
2018-03-06 14:50:00,29.83,29.85,29.8,29.8,26473.0,27.3622,27.3806,27.3347,27.3347,26473.0
2018-03-06 14:55:00,29.8,29.82,29.78,29.82,32533.0,27.3347,27.353,27.3163,27.353,32533.0
2018-03-06 15:00:00,29.82,29.84,29.79,29.8,42431.0,27.353,27.3714,27.3255,27.3347,42431.0
2018-03-06 15:05:00,29.8,29.89,29.79,29.88,39236.0,27.3347,27.4172,27.3255,27.4081,39236.0
2018-03-06 15:10:00,29.87,29.9,29.83,29.84,38734.0,27.3989,27.4264,27.3622,27.3714,38734.0
2018-03-06 15:15:00,29.84,29.88,29.83,29.86,41146.0,27.3714,27.4081,27.3622,27.3897,41146.0
2018-03-06 15:20:00,29.86,29.89,29.84,29.85,62347.0,27.3897,27.4172,27.3714,27.3806,62347.0
2018-03-06 15:25:00,29.85,29.91,29.84,29.9,52459.0,27.3806,27.4356,27.3714,27.4264,52459.0
2018-03-06 15:30:00,29.89,29.93,29.89,29.89,71416.0,27.4172,27.4539,27.4172,27.4172,71416.0
2018-03-06 15:35:00,29.9,29.93,29.86,29.86,67988.0,27.4264,27.4539,27.3897,27.3897,67988.0
2018-03-06 15:40:00,29.87,29.93,29.86,29.9,116211.0,27.3989,27.4539,27.3897,27.4264,116211.0
2018-03-06 15:45:00,29.9,29.92,29.83,29.85,128437.0,27.4264,27.4448,27.3622,27.3806,128437.0
2018-03-06 15:50:00,29.84,29.89,29.84,29.87,121615.0,27.3714,27.4172,27.3714,27.3989,121615.0
2018-03-06 15:55:00,29.87,29.9,29.84,29.9,241674.0,27.3989,27.4264,27.3714,27.4264,241674.0
2018-03-07 09:30:00,29.7,29.96,29.61,29.94,75021.0,27.243,27.4815,27.1604,27.4631,75021.0
2018-03-07 09:35:00,29.94,29.98,29.76,29.88,23897.0,27.4631,27.4998,27.298,27.4081,23897.0
2018-03-07 09:40:00,29.87,29.87,29.66,29.69,38802.0,27.3989,27.3989,27.2063,27.2338,38802.0
2018-03-07 09:45:00,29.69,29.75,29.64,29.68,59589.0,27.2338,27.2888,27.1879,27.2246,59589.0
2018-03-07 09:50:00,29.67,29.67,29.61,29.63,34065.0,27.2154,27.2154,27.1604,27.1788,34065.0
2018-03-07 09:55:00,29.62,29.68,29.57,29.58,38163.0,27.1696,27.2246,27.1237,27.1329,38163.0
2018-03-07 10:00:00,29.58,29.68,29.55,29.66,31056.0,27.1329,27.2246,27.1054,27.2063,31056.0
2018-03-07 10:05:00,29.67,29.67,29.53,29.56,23264.0,27.2154,27.2154,27.087,27.1145,23264.0
2018-03-07 10:10:00,29.57,29.68,29.57,29.68,19421.0,27.1237,27.2246,27.1237,27.2246,19421.0
2018-03-07 10:15:00,29.68,29.74,29.67,29.74,15892.0,27.2246,27.2797,27.2154,27.2797,15892.0
2018-03-07 10:20:00,29.74,29.78,29.72,29.74,23627.0,27.2797,27.3163,27.2613,27.2797,23627.0
2018-03-07 10:25:00,29.74,29.78,29.73,29.78,11100.0,27.2797,27.3163,27.2705,27.3163,11100.0
2018-03-07 10:30:00,29.78,29.8,29.74,29.79,25029.0,27.3163,27.3347,27.2797,27.3255,25029.0
2018-03-07 10:35:00,29.8,29.84,29.75,29.76,27637.0,27.3347,27.3714,27.2888,27.298,27637.0
2018-03-07 10:40:00,29.76,29.87,29.76,29.86,31926.0,27.298,27.3989,27.298,27.3897,31926.0
2018-03-07 10:45:00,29.86,29.89,29.85,29.89,28825.0,27.3897,27.4172,27.3806,27.4172,28825.0
2018-03-07 10:50:00,29.9,29.94,29.88,29.9,23506.0,27.4264,27.4631,27.4081,27.4264,23506.0
2018-03-07 10:55:00,29.91,29.97,29.89,29.95,25311.0,27.4356,27.4906,27.4172,27.4723,25311.0
2018-03-07 11:00:00,29.95,29.99,29.86,29.87,32249.0,27.4723,27.509,27.3897,27.3989,32249.0
2018-03-07 11:05:00,29.88,29.89,29.85,29.86,17079.0,27.4081,27.4172,27.3806,27.3897,17079.0
2018-03-07 11:10:00,29.86,29.86,29.74,29.77,13955.0,27.3897,27.3897,27.2797,27.3072,13955.0
2018-03-07 11:15:00,29.76,29.8,29.74,29.76,21203.0,27.298,27.3347,27.2797,27.298,21203.0
2018-03-07 11:20:00,29.76,29.77,29.72,29.77,21173.0,27.298,27.3072,27.2613,27.3072,21173.0
2018-03-07 11:25:00,29.76,29.76,29.7,29.73,19269.0,27.298,27.298,27.243,27.2705,19269.0
2018-03-07 11:30:00,29.73,29.75,29.7,29.74,19844.0,27.2705,27.2888,27.243,27.2797,19844.0
2018-03-07 11:35:00,29.75,29.81,29.75,29.77,9059.0,27.2888,27.3439,27.2888,27.3072,9059.0
2018-03-07 11:40:00,29.76,29.77,29.74,29.75,13761.0,27.298,27.3072,27.2797,27.2888,13761.0
2018-03-07 11:45:00,29.75,29.79,29.72,29.72,14234.0,27.2888,27.3255,27.2613,27.2613,14234.0
2018-03-07 11:50:00,29.71,29.72,29.66,29.66,20468.0,27.2521,27.2613,27.2063,27.2063,20468.0
2018-03-07 11:55:00,29.65,29.65,29.56,29.56,81832.0,27.1971,27.1971,27.1145,27.1145,81832.0
2018-03-07 12:00:00,29.56,29.61,29.54,29.55,42173.0,27.1145,27.1604,27.0962,27.1054,42173.0
2018-03-07 12:05:00,29.55,29.59,29.53,29.54,19843.0,27.1054,27.1421,27.087,27.0962,19843.0
2018-03-07 12:10:00,29.54,29.58,29.5,29.58,48185.0,27.0962,27.1329,27.0595,27.1329,48185.0
2018-03-07 12:15:00,29.57,29.57,29.52,29.55,48479.0,27.1237,27.1237,27.0779,27.1054,48479.0
2018-03-07 12:20:00,29.55,29.57,29.51,29.52,14120.0,27.1054,27.1237,27.0687,27.0779,14120.0
2018-03-07 12:25:00,29.52,29.6,29.52,29.57,12586.0,27.0779,27.1512,27.0779,27.1237,12586.0
2018-03-07 12:30:00,29.58,29.62,29.57,29.59,15386.0,27.1329,27.1696,27.1237,27.1421,15386.0
2018-03-07 12:35:00,29.6,29.61,29.51,29.53,22623.0,27.1512,27.1604,27.0687,27.087,22623.0
2018-03-07 12:40:00,29.52,29.54,29.5,29.53,23354.0,27.0779,27.0962,27.0595,27.087,23354.0
2018-03-07 12:45:00,29.54,29.57,29.52,29.55,25619.0,27.0962,27.1237,27.0779,27.1054,25619.0
2018-03-07 12:50:00,29.55,29.58,29.54,29.55,21538.0,27.1054,27.1329,27.0962,27.1054,21538.0
2018-03-07 12:55:00,29.55,29.58,29.54,29.56,17489.0,27.1054,27.1329,27.0962,27.1145,17489.0
2018-03-07 13:00:00,29.55,29.56,29.51,29.52,32230.0,27.1054,27.1145,27.0687,27.0779,32230.0
2018-03-07 13:05:00,29.52,29.52,29.44,29.45,22008.0,27.0779,27.0779,27.0045,27.0136,22008.0
2018-03-07 13:10:00,29.44,29.47,29.42,29.46,16034.0,27.0045,27.032,26.9861,27.0228,16034.0
2018-03-07 13:15:00,29.46,29.5,29.45,29.49,12492.0,27.0228,27.0595,27.0136,27.0503,12492.0
2018-03-07 13:20:00,29.48,29.49,29.41,29.44,16412.0,27.0412,27.0503,26.977,27.0045,16412.0
2018-03-07 13:25:00,29.43,29.48,29.43,29.48,16032.0,26.9953,27.0412,26.9953,27.0412,16032.0
2018-03-07 13:30:00,29.49,29.51,29.44,29.47,11009.0,27.0503,27.0687,27.0045,27.032,11009.0
2018-03-07 13:35:00,29.47,29.49,29.45,29.46,9678.0,27.032,27.0503,27.0136,27.0228,9678.0
2018-03-07 13:40:00,29.46,29.5,29.46,29.5,7648.0,27.0228,27.0595,27.0228,27.0595,7648.0
2018-03-07 13:45:00,29.5,29.52,29.48,29.52,12700.0,27.0595,27.0779,27.0412,27.0779,12700.0
2018-03-07 13:50:00,29.52,29.55,29.51,29.55,12784.0,27.0779,27.1054,27.0687,27.1054,12784.0
2018-03-07 13:55:00,29.55,29.55,29.52,29.55,11049.0,27.1054,27.1054,27.0779,27.1054,11049.0
2018-03-07 14:00:00,29.54,29.57,29.52,29.54,16900.0,27.0962,27.1237,27.0779,27.0962,16900.0
2018-03-07 14:05:00,29.53,29.54,29.49,29.49,7572.0,27.087,27.0962,27.0503,27.0503,7572.0
2018-03-07 14:10:00,29.49,29.57,29.49,29.56,13808.0,27.0503,27.1237,27.0503,27.1145,13808.0
2018-03-07 14:15:00,29.57,29.58,29.56,29.58,12040.0,27.1237,27.1329,27.1145,27.1329,12040.0
2018-03-07 14:20:00,29.58,29.59,29.56,29.57,6888.0,27.1329,27.1421,27.1145,27.1237,6888.0
2018-03-07 14:25:00,29.56,29.64,29.55,29.61,55631.0,27.1145,27.1879,27.1054,27.1604,55631.0
2018-03-07 14:30:00,29.61,29.63,29.57,29.63,36132.0,27.1604,27.1788,27.1237,27.1788,36132.0
2018-03-07 14:35:00,29.62,29.64,29.61,29.61,10531.0,27.1696,27.1879,27.1604,27.1604,10531.0
2018-03-07 14:40:00,29.62,29.64,29.59,29.59,11930.0,27.1696,27.1879,27.1421,27.1421,11930.0
2018-03-07 14:45:00,29.58,29.62,29.58,29.62,18064.0,27.1329,27.1696,27.1329,27.1696,18064.0
2018-03-07 14:50:00,29.63,29.65,29.57,29.58,18396.0,27.1788,27.1971,27.1237,27.1329,18396.0
2018-03-07 14:55:00,29.57,29.6,29.56,29.58,15480.0,27.1237,27.1512,27.1145,27.1329,15480.0
2018-03-07 15:00:00,29.59,29.63,29.59,29.62,14274.0,27.1421,27.1788,27.1421,27.1696,14274.0
2018-03-07 15:05:00,29.62,29.7,29.62,29.65,19887.0,27.1696,27.243,27.1696,27.1971,19887.0
2018-03-07 15:10:00,29.64,29.67,29.64,29.66,15205.0,27.1879,27.2154,27.1879,27.2063,15205.0
2018-03-07 15:15:00,29.66,29.67,29.65,29.65,16740.0,27.2063,27.2154,27.1971,27.1971,16740.0
2018-03-07 15:20:00,29.65,29.66,29.6,29.65,30323.0,27.1971,27.2063,27.1512,27.1971,30323.0
2018-03-07 15:25:00,29.65,29.67,29.63,29.66,17804.0,27.1971,27.2154,27.1788,27.2063,17804.0
2018-03-07 15:30:00,29.66,29.69,29.63,29.64,29069.0,27.2063,27.2338,27.1788,27.1879,29069.0
2018-03-07 15:35:00,29.63,29.66,29.62,29.65,46730.0,27.1788,27.2063,27.1696,27.1971,46730.0
2018-03-07 15:40:00,29.66,29.67,29.63,29.66,45738.0,27.2063,27.2154,27.1788,27.2063,45738.0
2018-03-07 15:45:00,29.65,29.66,29.61,29.63,90038.0,27.1971,27.2063,27.1604,27.1788,90038.0
2018-03-07 15:50:00,29.63,29.64,29.59,29.6,80423.0,27.1788,27.1879,27.1421,27.1512,80423.0
2018-03-07 15:55:00,29.59,29.65,29.59,29.63,254828.0,27.1421,27.1971,27.1421,27.1788,254828.0
2018-03-08 09:30:00,29.73,29.76,29.56,29.6,72156.0,27.2705,27.298,27.1145,27.1512,72156.0
2018-03-08 09:35:00,29.6,29.63,29.46,29.51,55308.0,27.1512,27.1788,27.0228,27.0687,55308.0
2018-03-08 09:40:00,29.51,29.57,29.4,29.42,46358.0,27.0687,27.1237,26.9678,26.9861,46358.0
2018-03-08 09:45:00,29.41,29.41,29.31,29.36,53535.0,26.977,26.977,26.8852,26.9311,53535.0
2018-03-08 09:50:00,29.36,29.41,29.32,29.32,36113.0,26.9311,26.977,26.8944,26.8944,36113.0
2018-03-08 09:55:00,29.32,29.38,29.27,29.3,96617.0,26.8944,26.9494,26.8485,26.8761,96617.0
2018-03-08 10:00:00,29.31,29.34,29.24,29.26,51317.0,26.8852,26.9127,26.821,26.8394,51317.0
2018-03-08 10:05:00,29.26,29.31,29.24,29.27,35641.0,26.8394,26.8852,26.821,26.8485,35641.0
2018-03-08 10:10:00,29.26,29.3,29.24,29.3,37705.0,26.8394,26.8761,26.821,26.8761,37705.0
2018-03-08 10:15:00,29.3,29.31,29.23,29.24,26124.0,26.8761,26.8852,26.8118,26.821,26124.0
2018-03-08 10:20:00,29.24,29.27,29.24,29.25,19428.0,26.821,26.8485,26.821,26.8302,19428.0
2018-03-08 10:25:00,29.25,29.36,29.24,29.27,43637.0,26.8302,26.9311,26.821,26.8485,43637.0
2018-03-08 10:30:00,29.27,29.33,29.25,29.31,50024.0,26.8485,26.9036,26.8302,26.8852,50024.0
2018-03-08 10:35:00,29.31,29.32,29.24,29.27,15272.0,26.8852,26.8944,26.821,26.8485,15272.0
2018-03-08 10:40:00,29.28,29.33,29.26,29.32,14086.0,26.8577,26.9036,26.8394,26.8944,14086.0
2018-03-08 10:45:00,29.32,29.34,29.3,29.32,24663.0,26.8944,26.9127,26.8761,26.8944,24663.0
2018-03-08 10:50:00,29.32,29.38,29.29,29.38,16865.0,26.8944,26.9494,26.8669,26.9494,16865.0
2018-03-08 10:55:00,29.38,29.41,29.37,29.39,11838.0,26.9494,26.977,26.9403,26.9586,11838.0
2018-03-08 11:00:00,29.39,29.42,29.38,29.39,28474.0,26.9586,26.9861,26.9494,26.9586,28474.0
2018-03-08 11:05:00,29.39,29.49,29.38,29.42,87161.0,26.9586,27.0503,26.9494,26.9861,87161.0
2018-03-08 11:10:00,29.43,29.45,29.42,29.43,12329.0,26.9953,27.0136,26.9861,26.9953,12329.0
2018-03-08 11:15:00,29.43,29.45,29.35,29.36,24556.0,26.9953,27.0136,26.9219,26.9311,24556.0
2018-03-08 11:20:00,29.37,29.41,29.34,29.4,20989.0,26.9403,26.977,26.9127,26.9678,20989.0
2018-03-08 11:25:00,29.41,29.41,29.35,29.35,14200.0,26.977,26.977,26.9219,26.9219,14200.0
2018-03-08 11:30:00,29.35,29.36,29.32,29.35,19349.0,26.9219,26.9311,26.8944,26.9219,19349.0
2018-03-08 11:35:00,29.35,29.36,29.27,29.29,14269.0,26.9219,26.9311,26.8485,26.8669,14269.0
2018-03-08 11:40:00,29.29,29.3,29.24,29.25,21042.0,26.8669,26.8761,26.821,26.8302,21042.0
2018-03-08 11:45:00,29.25,29.3,29.24,29.3,14722.0,26.8302,26.8761,26.821,26.8761,14722.0
2018-03-08 11:50:00,29.29,29.29,29.25,29.26,10433.0,26.8669,26.8669,26.8302,26.8394,10433.0
2018-03-08 11:55:00,29.26,29.29,29.24,29.27,9509.0,26.8394,26.8669,26.821,26.8485,9509.0
2018-03-08 12:00:00,29.27,29.28,29.24,29.25,12171.0,26.8485,26.8577,26.821,26.8302,12171.0
2018-03-08 12:05:00,29.24,29.24,29.22,29.22,21274.0,26.821,26.821,26.8027,26.8027,21274.0
2018-03-08 12:10:00,29.21,29.22,29.16,29.17,21053.0,26.7935,26.8027,26.7476,26.7568,21053.0
2018-03-08 12:15:00,29.17,29.25,29.17,29.25,24396.0,26.7568,26.8302,26.7568,26.8302,24396.0
2018-03-08 12:20:00,29.26,29.26,29.22,29.23,14270.0,26.8394,26.8394,26.8027,26.8118,14270.0
2018-03-08 12:25:00,29.22,29.26,29.22,29.25,35580.0,26.8027,26.8394,26.8027,26.8302,35580.0
2018-03-08 12:30:00,29.25,29.28,29.22,29.23,13624.0,26.8302,26.8577,26.8027,26.8118,13624.0
2018-03-08 12:35:00,29.23,29.27,29.22,29.26,10292.0,26.8118,26.8485,26.8027,26.8394,10292.0
2018-03-08 12:40:00,29.26,29.27,29.25,29.26,6560.0,26.8394,26.8485,26.8302,26.8394,6560.0
2018-03-08 12:45:00,29.27,29.28,29.24,29.27,7324.0,26.8485,26.8577,26.821,26.8485,7324.0
2018-03-08 12:50:00,29.27,29.29,29.24,29.28,56342.0,26.8485,26.8669,26.821,26.8577,56342.0
2018-03-08 12:55:00,29.28,29.33,29.27,29.31,29605.0,26.8577,26.9036,26.8485,26.8852,29605.0
2018-03-08 13:00:00,29.32,29.35,29.3,29.34,15540.0,26.8944,26.9219,26.8761,26.9127,15540.0
2018-03-08 13:05:00,29.33,29.35,29.31,29.34,8557.0,26.9036,26.9219,26.8852,26.9127,8557.0
2018-03-08 13:10:00,29.35,29.35,29.31,29.31,7436.0,26.9219,26.9219,26.8852,26.8852,7436.0
2018-03-08 13:15:00,29.31,29.31,29.27,29.29,22558.0,26.8852,26.8852,26.8485,26.8669,22558.0
2018-03-08 13:20:00,29.29,29.3,29.24,29.25,28113.0,26.8669,26.8761,26.821,26.8302,28113.0
2018-03-08 13:25:00,29.26,29.28,29.23,29.28,15335.0,26.8394,26.8577,26.8118,26.8577,15335.0
2018-03-08 13:30:00,29.28,29.3,29.27,29.3,10378.0,26.8577,26.8761,26.8485,26.8761,10378.0
2018-03-08 13:35:00,29.29,29.33,29.29,29.3,8428.0,26.8669,26.9036,26.8669,26.8761,8428.0
2018-03-08 13:40:00,29.31,29.33,29.31,29.31,5302.0,26.8852,26.9036,26.8852,26.8852,5302.0
2018-03-08 13:45:00,29.3,29.33,29.3,29.32,26786.0,26.8761,26.9036,26.8761,26.8944,26786.0
2018-03-08 13:50:00,29.32,29.38,29.32,29.36,14347.0,26.8944,26.9494,26.8944,26.9311,14347.0
2018-03-08 13:55:00,29.36,29.4,29.35,29.37,54270.0,26.9311,26.9678,26.9219,26.9403,54270.0
2018-03-08 14:00:00,29.38,29.41,29.35,29.4,29844.0,26.9494,26.977,26.9219,26.9678,29844.0
2018-03-08 14:05:00,29.4,29.48,29.4,29.48,58555.0,26.9678,27.0412,26.9678,27.0412,58555.0
2018-03-08 14:10:00,29.48,29.49,29.44,29.46,38968.0,27.0412,27.0503,27.0045,27.0228,38968.0
2018-03-08 14:15:00,29.46,29.51,29.46,29.51,22760.0,27.0228,27.0687,27.0228,27.0687,22760.0
2018-03-08 14:20:00,29.51,29.51,29.48,29.48,25019.0,27.0687,27.0687,27.0412,27.0412,25019.0
2018-03-08 14:25:00,29.47,29.51,29.47,29.51,51911.0,27.032,27.0687,27.032,27.0687,51911.0
2018-03-08 14:30:00,29.51,29.51,29.48,29.51,28260.0,27.0687,27.0687,27.0412,27.0687,28260.0
2018-03-08 14:35:00,29.5,29.54,29.5,29.52,21926.0,27.0595,27.0962,27.0595,27.0779,21926.0
2018-03-08 14:40:00,29.51,29.51,29.46,29.49,56444.0,27.0687,27.0687,27.0228,27.0503,56444.0
2018-03-08 14:45:00,29.5,29.57,29.49,29.55,16121.0,27.0595,27.1237,27.0503,27.1054,16121.0
2018-03-08 14:50:00,29.55,29.57,29.55,29.55,14441.0,27.1054,27.1237,27.1054,27.1054,14441.0
2018-03-08 14:55:00,29.55,29.55,29.49,29.5,77939.0,27.1054,27.1054,27.0503,27.0595,77939.0
2018-03-08 15:00:00,29.49,29.59,29.49,29.57,25053.0,27.0503,27.1421,27.0503,27.1237,25053.0
2018-03-08 15:05:00,29.58,29.6,29.56,29.56,39941.0,27.1329,27.1512,27.1145,27.1145,39941.0
2018-03-08 15:10:00,29.56,29.59,29.56,29.57,21637.0,27.1145,27.1421,27.1145,27.1237,21637.0
2018-03-08 15:15:00,29.58,29.61,29.57,29.6,22620.0,27.1329,27.1604,27.1237,27.1512,22620.0
2018-03-08 15:20:00,29.61,29.61,29.55,29.55,29808.0,27.1604,27.1604,27.1054,27.1054,29808.0
2018-03-08 15:25:00,29.54,29.56,29.52,29.54,36231.0,27.0962,27.1145,27.0779,27.0962,36231.0
2018-03-08 15:30:00,29.54,29.54,29.47,29.49,105177.0,27.0962,27.0962,27.032,27.0503,105177.0
2018-03-08 15:35:00,29.48,29.5,29.46,29.47,73053.0,27.0412,27.0595,27.0228,27.032,73053.0
2018-03-08 15:40:00,29.46,29.47,29.43,29.44,57094.0,27.0228,27.032,26.9953,27.0045,57094.0
2018-03-08 15:45:00,29.43,29.49,29.41,29.46,108426.0,26.9953,27.0503,26.977,27.0228,108426.0
2018-03-08 15:50:00,29.47,29.52,29.46,29.5,70804.0,27.032,27.0779,27.0228,27.0595,70804.0
2018-03-08 15:55:00,29.5,29.53,29.49,29.52,135490.0,27.0595,27.087,27.0503,27.0779,135490.0
2018-03-09 09:30:00,29.7,29.7,29.4,29.4,71539.0,27.243,27.243,26.9678,26.9678,71539.0
2018-03-09 09:35:00,29.4,29.46,29.27,29.29,43244.0,26.9678,27.0228,26.8485,26.8669,43244.0
2018-03-09 09:40:00,29.29,29.49,29.29,29.48,27274.0,26.8669,27.0503,26.8669,27.0412,27274.0
2018-03-09 09:45:00,29.49,29.52,29.37,29.41,31540.0,27.0503,27.0779,26.9403,26.977,31540.0
2018-03-09 09:50:00,29.41,29.48,29.4,29.45,7633.0,26.977,27.0412,26.9678,27.0136,7633.0
2018-03-09 09:55:00,29.45,29.55,29.45,29.45,14266.0,27.0136,27.1054,27.0136,27.0136,14266.0
2018-03-09 10:00:00,29.46,29.57,29.45,29.57,17474.0,27.0228,27.1237,27.0136,27.1237,17474.0
2018-03-09 10:05:00,29.58,29.63,29.58,29.6,24269.0,27.1329,27.1788,27.1329,27.1512,24269.0
2018-03-09 10:10:00,29.61,29.66,29.55,29.64,23009.0,27.1604,27.2063,27.1054,27.1879,23009.0
2018-03-09 10:15:00,29.65,29.72,29.64,29.67,29941.0,27.1971,27.2613,27.1879,27.2154,29941.0
2018-03-09 10:20:00,29.69,29.75,29.69,29.69,10723.0,27.2338,27.2888,27.2338,27.2338,10723.0
2018-03-09 10:25:00,29.7,29.75,29.66,29.73,12972.0,27.243,27.2888,27.2063,27.2705,12972.0
2018-03-09 10:30:00,29.74,29.75,29.68,29.68,21695.0,27.2797,27.2888,27.2246,27.2246,21695.0
2018-03-09 10:35:00,29.68,29.68,29.6,29.62,19004.0,27.2246,27.2246,27.1512,27.1696,19004.0
2018-03-09 10:40:00,29.62,29.71,29.62,29.71,12468.0,27.1696,27.2521,27.1696,27.2521,12468.0
2018-03-09 10:45:00,29.71,29.71,29.65,29.67,8120.0,27.2521,27.2521,27.1971,27.2154,8120.0
2018-03-09 10:50:00,29.67,29.76,29.67,29.72,16333.0,27.2154,27.298,27.2154,27.2613,16333.0
2018-03-09 10:55:00,29.71,29.72,29.65,29.66,12479.0,27.2521,27.2613,27.1971,27.2063,12479.0
2018-03-09 11:00:00,29.66,29.66,29.59,29.6,32955.0,27.2063,27.2063,27.1421,27.1512,32955.0
2018-03-09 11:05:00,29.6,29.62,29.57,29.61,14836.0,27.1512,27.1696,27.1237,27.1604,14836.0
2018-03-09 11:10:00,29.62,29.63,29.58,29.6,15231.0,27.1696,27.1788,27.1329,27.1512,15231.0
2018-03-09 11:15:00,29.6,29.65,29.59,29.63,22986.0,27.1512,27.1971,27.1421,27.1788,22986.0
2018-03-09 11:20:00,29.63,29.67,29.6,29.65,17067.0,27.1788,27.2154,27.1512,27.1971,17067.0
2018-03-09 11:25:00,29.65,29.68,29.62,29.67,23906.0,27.1971,27.2246,27.1696,27.2154,23906.0
2018-03-09 11:30:00,29.68,29.69,29.64,29.68,13037.0,27.2246,27.2338,27.1879,27.2246,13037.0
2018-03-09 11:35:00,29.67,29.67,29.61,29.63,19387.0,27.2154,27.2154,27.1604,27.1788,19387.0
2018-03-09 11:40:00,29.63,29.64,29.55,29.56,24347.0,27.1788,27.1879,27.1054,27.1145,24347.0
2018-03-09 11:45:00,29.57,29.57,29.51,29.55,13680.0,27.1237,27.1237,27.0687,27.1054,13680.0
2018-03-09 11:50:00,29.56,29.57,29.52,29.54,5300.0,27.1145,27.1237,27.0779,27.0962,5300.0
2018-03-09 11:55:00,29.55,29.56,29.5,29.54,16104.0,27.1054,27.1145,27.0595,27.0962,16104.0
2018-03-09 12:00:00,29.54,29.55,29.52,29.55,11822.0,27.0962,27.1054,27.0779,27.1054,11822.0
2018-03-09 12:05:00,29.56,29.61,29.56,29.61,10646.0,27.1145,27.1604,27.1145,27.1604,10646.0
2018-03-09 12:10:00,29.61,29.66,29.6,29.64,15500.0,27.1604,27.2063,27.1512,27.1879,15500.0
2018-03-09 12:15:00,29.65,29.68,29.64,29.66,40013.0,27.1971,27.2246,27.1879,27.2063,40013.0
2018-03-09 12:20:00,29.67,29.69,29.63,29.66,20621.0,27.2154,27.2338,27.1788,27.2063,20621.0
2018-03-09 12:25:00,29.66,29.71,29.65,29.71,21083.0,27.2063,27.2521,27.1971,27.2521,21083.0
2018-03-09 12:30:00,29.71,29.72,29.68,29.7,15171.0,27.2521,27.2613,27.2246,27.243,15171.0
2018-03-09 12:35:00,29.7,29.71,29.67,29.67,14312.0,27.243,27.2521,27.2154,27.2154,14312.0
2018-03-09 12:40:00,29.68,29.69,29.64,29.65,15330.0,27.2246,27.2338,27.1879,27.1971,15330.0
2018-03-09 12:45:00,29.65,29.7,29.63,29.68,16988.0,27.1971,27.243,27.1788,27.2246,16988.0
2018-03-09 12:50:00,29.68,29.71,29.66,29.68,14458.0,27.2246,27.2521,27.2063,27.2246,14458.0
2018-03-09 12:55:00,29.68,29.68,29.66,29.68,9170.0,27.2246,27.2246,27.2063,27.2246,9170.0
2018-03-09 13:00:00,29.68,29.73,29.68,29.72,20106.0,27.2246,27.2705,27.2246,27.2613,20106.0
2018-03-09 13:05:00,29.71,29.73,29.69,29.69,9631.0,27.2521,27.2705,27.2338,27.2338,9631.0
2018-03-09 13:10:00,29.7,29.75,29.69,29.75,43434.0,27.243,27.2888,27.2338,27.2888,43434.0
2018-03-09 13:15:00,29.74,29.76,29.69,29.76,24906.0,27.2797,27.298,27.2338,27.298,24906.0
2018-03-09 13:20:00,29.76,29.8,29.75,29.76,25183.0,27.298,27.3347,27.2888,27.298,25183.0
2018-03-09 13:25:00,29.76,29.78,29.74,29.74,23275.0,27.298,27.3163,27.2797,27.2797,23275.0
2018-03-09 13:30:00,29.75,29.84,29.75,29.81,24902.0,27.2888,27.3714,27.2888,27.3439,24902.0
2018-03-09 13:35:00,29.81,29.83,29.8,29.83,9929.0,27.3439,27.3622,27.3347,27.3622,9929.0
2018-03-09 13:40:00,29.83,29.83,29.79,29.82,23331.0,27.3622,27.3622,27.3255,27.353,23331.0
2018-03-09 13:45:00,29.82,29.83,29.79,29.81,23431.0,27.353,27.3622,27.3255,27.3439,23431.0
2018-03-09 13:50:00,29.81,29.85,29.8,29.83,13248.0,27.3439,27.3806,27.3347,27.3622,13248.0
2018-03-09 13:55:00,29.83,29.86,29.83,29.83,10372.0,27.3622,27.3897,27.3622,27.3622,10372.0
2018-03-09 14:00:00,29.84,29.86,29.82,29.86,7935.0,27.3714,27.3897,27.353,27.3897,7935.0
2018-03-09 14:05:00,29.85,29.85,29.83,29.85,9655.0,27.3806,27.3806,27.3622,27.3806,9655.0
2018-03-09 14:10:00,29.84,29.89,29.84,29.89,14950.0,27.3714,27.4172,27.3714,27.4172,14950.0
2018-03-09 14:15:00,29.88,29.9,29.87,29.88,14587.0,27.4081,27.4264,27.3989,27.4081,14587.0
2018-03-09 14:20:00,29.87,29.91,29.87,29.91,18429.0,27.3989,27.4356,27.3989,27.4356,18429.0
2018-03-09 14:25:00,29.91,29.94,29.89,29.93,16233.0,27.4356,27.4631,27.4172,27.4539,16233.0
2018-03-09 14:30:00,29.94,29.97,29.93,29.96,21038.0,27.4631,27.4906,27.4539,27.4815,21038.0
2018-03-09 14:35:00,29.95,30.0,29.95,30.0,65145.0,27.4723,27.5181,27.4723,27.5181,65145.0
2018-03-09 14:40:00,30.0,30.0,29.95,29.97,14954.0,27.5181,27.5181,27.4723,27.4906,14954.0
2018-03-09 14:45:00,29.97,30.03,29.96,30.03,135045.0,27.4906,27.5457,27.4815,27.5457,135045.0
2018-03-09 14:50:00,30.03,30.03,29.96,29.97,37800.0,27.5457,27.5457,27.4815,27.4906,37800.0
2018-03-09 14:55:00,29.98,30.01,29.97,30.0,22899.0,27.4998,27.5273,27.4906,27.5181,22899.0
2018-03-09 15:00:00,30.0,30.01,29.99,30.0,32088.0,27.5181,27.5273,27.509,27.5181,32088.0
2018-03-09 15:05:00,30.0,30.0,29.96,29.99,30750.0,27.5181,27.5181,27.4815,27.509,30750.0
2018-03-09 15:10:00,29.98,30.01,29.98,30.0,45893.0,27.4998,27.5273,27.4998,27.5181,45893.0
2018-03-09 15:15:00,30.0,30.01,29.96,29.96,35493.0,27.5181,27.5273,27.4815,27.4815,35493.0
2018-03-09 15:20:00,29.96,30.01,29.96,30.0,23982.0,27.4815,27.5273,27.4815,27.5181,23982.0
2018-03-09 15:25:00,30.0,30.01,29.97,29.99,38505.0,27.5181,27.5273,27.4906,27.509,38505.0
2018-03-09 15:30:00,30.0,30.03,29.98,30.0,32510.0,27.5181,27.5457,27.4998,27.5181,32510.0
2018-03-09 15:35:00,30.01,30.02,29.98,29.99,61391.0,27.5273,27.5365,27.4998,27.509,61391.0
2018-03-09 15:40:00,30.0,30.02,29.98,29.99,53475.0,27.5181,27.5365,27.4998,27.509,53475.0
2018-03-09 15:45:00,29.99,30.0,29.94,29.96,79984.0,27.509,27.5181,27.4631,27.4815,79984.0
2018-03-09 15:50:00,29.96,30.0,29.95,30.0,104927.0,27.4815,27.5181,27.4723,27.5181,104927.0
2018-03-09 15:55:00,30.0,30.05,29.99,30.04,178964.0,27.5181,27.564,27.509,27.5548,178964.0
2018-03-12 09:30:00,30.0,30.08,29.93,30.05,91546.0,27.5181,27.5915,27.4539,27.564,91546.0
2018-03-12 09:35:00,30.05,30.11,30.05,30.08,40045.0,27.564,27.619,27.564,27.5915,40045.0
2018-03-12 09:40:00,30.07,30.1,30.03,30.1,124723.0,27.5824,27.6099,27.5457,27.6099,124723.0
2018-03-12 09:45:00,30.1,30.15,30.08,30.15,40649.0,27.6099,27.6557,27.5915,27.6557,40649.0
2018-03-12 09:50:00,30.17,30.23,30.16,30.18,54952.0,27.6741,27.7291,27.6649,27.6833,54952.0
2018-03-12 09:55:00,30.17,30.27,30.17,30.24,56168.0,27.6741,27.7658,27.6741,27.7383,56168.0
2018-03-12 10:00:00,30.25,30.3,30.22,30.27,60444.0,27.7475,27.7933,27.7199,27.7658,60444.0
2018-03-12 10:05:00,30.28,30.29,30.23,30.25,67593.0,27.775,27.7842,27.7291,27.7475,67593.0
2018-03-12 10:10:00,30.25,30.28,30.19,30.19,40346.0,27.7475,27.775,27.6924,27.6924,40346.0
2018-03-12 10:15:00,30.18,30.22,30.17,30.2,53149.0,27.6833,27.7199,27.6741,27.7016,53149.0
2018-03-12 10:20:00,30.2,30.24,30.19,30.23,19766.0,27.7016,27.7383,27.6924,27.7291,19766.0
2018-03-12 10:25:00,30.24,30.26,30.21,30.21,26700.0,27.7383,27.7566,27.7108,27.7108,26700.0
2018-03-12 10:30:00,30.21,30.26,30.19,30.25,27009.0,27.7108,27.7566,27.6924,27.7475,27009.0
2018-03-12 10:35:00,30.26,30.28,30.2,30.27,21837.0,27.7566,27.775,27.7016,27.7658,21837.0
2018-03-12 10:40:00,30.26,30.27,30.19,30.2,31214.0,27.7566,27.7658,27.6924,27.7016,31214.0
2018-03-12 10:45:00,30.2,30.2,30.1,30.12,23499.0,27.7016,27.7016,27.6099,27.6282,23499.0
2018-03-12 10:50:00,30.13,30.14,30.07,30.11,18753.0,27.6374,27.6466,27.5824,27.619,18753.0
2018-03-12 10:55:00,30.1,30.1,30.03,30.03,31553.0,27.6099,27.6099,27.5457,27.5457,31553.0
2018-03-12 11:00:00,30.03,30.05,30.01,30.02,18765.0,27.5457,27.564,27.5273,27.5365,18765.0
2018-03-12 11:05:00,30.02,30.02,29.98,29.98,24374.0,27.5365,27.5365,27.4998,27.4998,24374.0
2018-03-12 11:10:00,29.98,29.98,29.93,29.95,25230.0,27.4998,27.4998,27.4539,27.4723,25230.0
2018-03-12 11:15:00,29.95,30.0,29.94,29.98,26981.0,27.4723,27.5181,27.4631,27.4998,26981.0
2018-03-12 11:20:00,29.97,29.97,29.93,29.96,15326.0,27.4906,27.4906,27.4539,27.4815,15326.0
2018-03-12 11:25:00,29.96,29.97,29.92,29.93,14001.0,27.4815,27.4906,27.4448,27.4539,14001.0
2018-03-12 11:30:00,29.93,29.99,29.92,29.98,17070.0,27.4539,27.509,27.4448,27.4998,17070.0
2018-03-12 11:35:00,29.99,30.04,29.98,30.03,32787.0,27.509,27.5548,27.4998,27.5457,32787.0
2018-03-12 11:40:00,30.03,30.14,30.03,30.13,56492.0,27.5457,27.6466,27.5457,27.6374,56492.0
2018-03-12 11:45:00,30.13,30.2,30.11,30.15,82485.0,27.6374,27.7016,27.619,27.6557,82485.0
2018-03-12 11:50:00,30.14,30.21,30.13,30.2,30636.0,27.6466,27.7108,27.6374,27.7016,30636.0
2018-03-12 11:55:00,30.2,30.21,30.16,30.16,47912.0,27.7016,27.7108,27.6649,27.6649,47912.0
2018-03-12 12:00:00,30.16,30.21,30.15,30.15,13652.0,27.6649,27.7108,27.6557,27.6557,13652.0
2018-03-12 12:05:00,30.16,30.17,30.13,30.17,11879.0,27.6649,27.6741,27.6374,27.6741,11879.0
2018-03-12 12:10:00,30.17,30.24,30.16,30.24,70364.0,27.6741,27.7383,27.6649,27.7383,70364.0
2018-03-12 12:15:00,30.24,30.26,30.21,30.23,20376.0,27.7383,27.7566,27.7108,27.7291,20376.0
2018-03-12 12:20:00,30.22,30.3,30.2,30.29,25704.0,27.7199,27.7933,27.7016,27.7842,25704.0
2018-03-12 12:25:00,30.29,30.29,30.24,30.26,22030.0,27.7842,27.7842,27.7383,27.7566,22030.0
2018-03-12 12:30:00,30.25,30.26,30.22,30.23,11175.0,27.7475,27.7566,27.7199,27.7291,11175.0
2018-03-12 12:35:00,30.22,30.22,30.19,30.2,18477.0,27.7199,27.7199,27.6924,27.7016,18477.0
2018-03-12 12:40:00,30.2,30.23,30.19,30.23,13499.0,27.7016,27.7291,27.6924,27.7291,13499.0
2018-03-12 12:45:00,30.22,30.26,30.22,30.26,10800.0,27.7199,27.7566,27.7199,27.7566,10800.0
2018-03-12 12:50:00,30.25,30.26,30.22,30.24,20755.0,27.7475,27.7566,27.7199,27.7383,20755.0
2018-03-12 12:55:00,30.24,30.25,30.18,30.2,12268.0,27.7383,27.7475,27.6833,27.7016,12268.0
2018-03-12 13:00:00,30.2,30.25,30.2,30.22,17716.0,27.7016,27.7475,27.7016,27.7199,17716.0
2018-03-12 13:05:00,30.21,30.24,30.2,30.2,15029.0,27.7108,27.7383,27.7016,27.7016,15029.0
2018-03-12 13:10:00,30.21,30.21,30.18,30.18,32385.0,27.7108,27.7108,27.6833,27.6833,32385.0
2018-03-12 13:15:00,30.18,30.21,30.17,30.19,34698.0,27.6833,27.7108,27.6741,27.6924,34698.0
2018-03-12 13:20:00,30.19,30.21,30.18,30.2,19542.0,27.6924,27.7108,27.6833,27.7016,19542.0
2018-03-12 13:25:00,30.2,30.21,30.14,30.15,24742.0,27.7016,27.7108,27.6466,27.6557,24742.0
2018-03-12 13:30:00,30.15,30.16,30.12,30.15,21884.0,27.6557,27.6649,27.6282,27.6557,21884.0
2018-03-12 13:35:00,30.15,30.15,30.07,30.09,23755.0,27.6557,27.6557,27.5824,27.6007,23755.0
2018-03-12 13:40:00,30.09,30.13,30.07,30.13,21276.0,27.6007,27.6374,27.5824,27.6374,21276.0
2018-03-12 13:45:00,30.13,30.17,30.11,30.12,33976.0,27.6374,27.6741,27.619,27.6282,33976.0
2018-03-12 13:50:00,30.13,30.13,30.06,30.07,12073.0,27.6374,27.6374,27.5732,27.5824,12073.0
2018-03-12 13:55:00,30.07,30.08,30.05,30.07,16087.0,27.5824,27.5915,27.564,27.5824,16087.0
2018-03-12 14:00:00,30.06,30.1,30.06,30.1,28825.0,27.5732,27.6099,27.5732,27.6099,28825.0
2018-03-12 14:05:00,30.09,30.1,30.07,30.09,23527.0,27.6007,27.6099,27.5824,27.6007,23527.0
2018-03-12 14:10:00,30.08,30.12,30.07,30.09,27067.0,27.5915,27.6282,27.5824,27.6007,27067.0
2018-03-12 14:15:00,30.1,30.1,30.06,30.1,21064.0,27.6099,27.6099,27.5732,27.6099,21064.0
2018-03-12 14:20:00,30.1,30.16,30.09,30.16,43593.0,27.6099,27.6649,27.6007,27.6649,43593.0
2018-03-12 14:25:00,30.16,30.23,30.15,30.2,59376.0,27.6649,27.7291,27.6557,27.7016,59376.0
2018-03-12 14:30:00,30.19,30.24,30.18,30.24,22056.0,27.6924,27.7383,27.6833,27.7383,22056.0
2018-03-12 14:35:00,30.24,30.26,30.21,30.26,37186.0,27.7383,27.7566,27.7108,27.7566,37186.0
2018-03-12 14:40:00,30.26,30.27,30.23,30.24,55016.0,27.7566,27.7658,27.7291,27.7383,55016.0
2018-03-12 14:45:00,30.24,30.24,30.19,30.2,39420.0,27.7383,27.7383,27.6924,27.7016,39420.0
2018-03-12 14:50:00,30.19,30.21,30.18,30.2,60706.0,27.6924,27.7108,27.6833,27.7016,60706.0
2018-03-12 14:55:00,30.2,30.2,30.16,30.2,42885.0,27.7016,27.7016,27.6649,27.7016,42885.0
2018-03-12 15:00:00,30.2,30.27,30.19,30.27,27119.0,27.7016,27.7658,27.6924,27.7658,27119.0
2018-03-12 15:05:00,30.26,30.26,30.22,30.25,97951.0,27.7566,27.7566,27.7199,27.7475,97951.0
2018-03-12 15:10:00,30.24,30.25,30.2,30.2,58450.0,27.7383,27.7475,27.7016,27.7016,58450.0
2018-03-12 15:15:00,30.21,30.25,30.2,30.22,25982.0,27.7108,27.7475,27.7016,27.7199,25982.0
2018-03-12 15:20:00,30.21,30.23,30.2,30.21,22001.0,27.7108,27.7291,27.7016,27.7108,22001.0
2018-03-12 15:25:00,30.2,30.23,30.16,30.22,45181.0,27.7016,27.7291,27.6649,27.7199,45181.0
2018-03-12 15:30:00,30.22,30.23,30.18,30.23,60890.0,27.7199,27.7291,27.6833,27.7291,60890.0
2018-03-12 15:35:00,30.23,30.23,30.18,30.2,38414.0,27.7291,27.7291,27.6833,27.7016,38414.0
2018-03-12 15:40:00,30.19,30.2,30.16,30.17,56266.0,27.6924,27.7016,27.6649,27.6741,56266.0
2018-03-12 15:45:00,30.17,30.26,30.16,30.26,101648.0,27.6741,27.7566,27.6649,27.7566,101648.0
2018-03-12 15:50:00,30.26,30.26,30.18,30.18,78554.0,27.7566,27.7566,27.6833,27.6833,78554.0
2018-03-12 15:55:00,30.18,30.2,30.17,30.18,252023.0,27.6833,27.7016,27.6741,27.6833,252023.0
2018-03-13 09:30:00,30.42,30.51,30.39,30.51,49494.0,27.9034,27.986,27.8759,27.986,49494.0
2018-03-13 09:35:00,30.52,30.71,30.51,30.71,58055.0,27.9951,28.1694,27.986,28.1694,58055.0
2018-03-13 09:40:00,30.7,30.7,30.62,30.65,25470.0,28.1602,28.1602,28.0869,28.1144,25470.0
2018-03-13 09:45:00,30.66,30.71,30.63,30.66,48810.0,28.1235,28.1694,28.096,28.1235,48810.0
2018-03-13 09:50:00,30.65,30.69,30.63,30.66,51312.0,28.1144,28.1511,28.096,28.1235,51312.0
2018-03-13 09:55:00,30.66,30.66,30.6,30.63,39071.0,28.1235,28.1235,28.0685,28.096,39071.0
2018-03-13 10:00:00,30.64,30.73,30.63,30.73,48102.0,28.1052,28.1878,28.096,28.1878,48102.0
2018-03-13 10:05:00,30.72,30.72,30.57,30.57,67307.0,28.1786,28.1786,28.041,28.041,67307.0
2018-03-13 10:10:00,30.57,30.57,30.51,30.54,32091.0,28.041,28.041,27.986,28.0135,32091.0
2018-03-13 10:15:00,30.54,30.61,30.53,30.58,26552.0,28.0135,28.0777,28.0043,28.0502,26552.0
2018-03-13 10:20:00,30.58,30.65,30.57,30.6,18859.0,28.0502,28.1144,28.041,28.0685,18859.0
2018-03-13 10:25:00,30.59,30.61,30.53,30.55,21724.0,28.0593,28.0777,28.0043,28.0226,21724.0
2018-03-13 10:30:00,30.56,30.58,30.53,30.55,26226.0,28.0318,28.0502,28.0043,28.0226,26226.0
2018-03-13 10:35:00,30.54,30.55,30.49,30.51,20666.0,28.0135,28.0226,27.9676,27.986,20666.0
2018-03-13 10:40:00,30.53,30.57,30.51,30.57,18840.0,28.0043,28.041,27.986,28.041,18840.0
2018-03-13 10:45:00,30.57,30.57,30.51,30.52,47768.0,28.041,28.041,27.986,27.9951,47768.0
2018-03-13 10:50:00,30.52,30.56,30.48,30.48,32037.0,27.9951,28.0318,27.9584,27.9584,32037.0
2018-03-13 10:55:00,30.48,30.5,30.45,30.47,12536.0,27.9584,27.9768,27.9309,27.9493,12536.0
2018-03-13 11:00:00,30.48,30.48,30.44,30.45,23763.0,27.9584,27.9584,27.9217,27.9309,23763.0
2018-03-13 11:05:00,30.45,30.47,30.41,30.42,27168.0,27.9309,27.9493,27.8942,27.9034,27168.0
2018-03-13 11:10:00,30.43,30.44,30.4,30.41,12711.0,27.9126,27.9217,27.8851,27.8942,12711.0
2018-03-13 11:15:00,30.41,30.42,30.38,30.4,15681.0,27.8942,27.9034,27.8667,27.8851,15681.0
2018-03-13 11:20:00,30.41,30.41,30.32,30.35,13843.0,27.8942,27.8942,27.8117,27.8392,13843.0
2018-03-13 11:25:00,30.34,30.4,30.32,30.4,25975.0,27.83,27.8851,27.8117,27.8851,25975.0
2018-03-13 11:30:00,30.41,30.43,30.36,30.36,17167.0,27.8942,27.9126,27.8484,27.8484,17167.0
2018-03-13 11:35:00,30.37,30.38,30.33,30.38,14450.0,27.8575,27.8667,27.8208,27.8667,14450.0
2018-03-13 11:40:00,30.39,30.39,30.34,30.35,11820.0,27.8759,27.8759,27.83,27.8392,11820.0
2018-03-13 11:45:00,30.36,30.43,30.35,30.42,13660.0,27.8484,27.9126,27.8392,27.9034,13660.0
2018-03-13 11:50:00,30.44,30.48,30.42,30.46,29200.0,27.9217,27.9584,27.9034,27.9401,29200.0
2018-03-13 11:55:00,30.46,30.48,30.43,30.46,39426.0,27.9401,27.9584,27.9126,27.9401,39426.0
2018-03-13 12:00:00,30.47,30.47,30.4,30.42,25745.0,27.9493,27.9493,27.8851,27.9034,25745.0
2018-03-13 12:05:00,30.42,30.45,30.36,30.39,58086.0,27.9034,27.9309,27.8484,27.8759,58086.0
2018-03-13 12:10:00,30.38,30.39,30.34,30.35,13666.0,27.8667,27.8759,27.83,27.8392,13666.0
2018-03-13 12:15:00,30.35,30.4,30.34,30.39,11059.0,27.8392,27.8851,27.83,27.8759,11059.0
2018-03-13 12:20:00,30.39,30.42,30.34,30.37,23517.0,27.8759,27.9034,27.83,27.8575,23517.0
2018-03-13 12:25:00,30.36,30.39,30.35,30.39,10224.0,27.8484,27.8759,27.8392,27.8759,10224.0
2018-03-13 12:30:00,30.39,30.45,30.38,30.45,16461.0,27.8759,27.9309,27.8667,27.9309,16461.0
2018-03-13 12:35:00,30.44,30.48,30.43,30.48,21087.0,27.9217,27.9584,27.9126,27.9584,21087.0
2018-03-13 12:40:00,30.47,30.51,30.46,30.5,16688.0,27.9493,27.986,27.9401,27.9768,16688.0
2018-03-13 12:45:00,30.51,30.52,30.49,30.5,12578.0,27.986,27.9951,27.9676,27.9768,12578.0
2018-03-13 12:50:00,30.49,30.54,30.49,30.53,8600.0,27.9676,28.0135,27.9676,28.0043,8600.0
2018-03-13 12:55:00,30.54,30.56,30.53,30.54,16236.0,28.0135,28.0318,28.0043,28.0135,16236.0
2018-03-13 13:00:00,30.54,30.59,30.53,30.58,16394.0,28.0135,28.0593,28.0043,28.0502,16394.0
2018-03-13 13:05:00,30.59,30.61,30.56,30.59,24950.0,28.0593,28.0777,28.0318,28.0593,24950.0
2018-03-13 13:10:00,30.6,30.65,30.58,30.63,14962.0,28.0685,28.1144,28.0502,28.096,14962.0
2018-03-13 13:15:00,30.64,30.65,30.61,30.62,19160.0,28.1052,28.1144,28.0777,28.0869,19160.0
2018-03-13 13:20:00,30.63,30.63,30.59,30.62,17906.0,28.096,28.096,28.0593,28.0869,17906.0
2018-03-13 13:25:00,30.63,30.69,30.63,30.63,22650.0,28.096,28.1511,28.096,28.096,22650.0
2018-03-13 13:30:00,30.63,30.66,30.61,30.63,21949.0,28.096,28.1235,28.0777,28.096,21949.0
2018-03-13 13:35:00,30.64,30.67,30.63,30.67,14620.0,28.1052,28.1327,28.096,28.1327,14620.0
2018-03-13 13:40:00,30.67,30.69,30.64,30.64,17589.0,28.1327,28.1511,28.1052,28.1052,17589.0
2018-03-13 13:45:00,30.64,30.66,30.62,30.66,18961.0,28.1052,28.1235,28.0869,28.1235,18961.0
2018-03-13 13:50:00,30.66,30.69,30.66,30.69,17685.0,28.1235,28.1511,28.1235,28.1511,17685.0
2018-03-13 13:55:00,30.69,30.7,30.65,30.65,23833.0,28.1511,28.1602,28.1144,28.1144,23833.0
2018-03-13 14:00:00,30.64,30.66,30.62,30.63,24776.0,28.1052,28.1235,28.0869,28.096,24776.0
2018-03-13 14:05:00,30.63,30.63,30.6,30.62,18170.0,28.096,28.096,28.0685,28.0869,18170.0
2018-03-13 14:10:00,30.62,30.63,30.59,30.59,25967.0,28.0869,28.096,28.0593,28.0593,25967.0
2018-03-13 14:15:00,30.58,30.66,30.58,30.65,30205.0,28.0502,28.1235,28.0502,28.1144,30205.0
2018-03-13 14:20:00,30.65,30.66,30.61,30.61,28963.0,28.1144,28.1235,28.0777,28.0777,28963.0
2018-03-13 14:25:00,30.61,30.64,30.59,30.64,32546.0,28.0777,28.1052,28.0593,28.1052,32546.0
2018-03-13 14:30:00,30.64,30.71,30.63,30.68,39337.0,28.1052,28.1694,28.096,28.1419,39337.0
2018-03-13 14:35:00,30.69,30.69,30.63,30.67,32700.0,28.1511,28.1511,28.096,28.1327,32700.0
2018-03-13 14:40:00,30.67,30.68,30.62,30.64,48478.0,28.1327,28.1419,28.0869,28.1052,48478.0
2018-03-13 14:45:00,30.63,30.63,30.57,30.57,32967.0,28.096,28.096,28.041,28.041,32967.0
2018-03-13 14:50:00,30.57,30.58,30.54,30.57,19886.0,28.041,28.0502,28.0135,28.041,19886.0
2018-03-13 14:55:00,30.56,30.57,30.5,30.5,47250.0,28.0318,28.041,27.9768,27.9768,47250.0
2018-03-13 15:00:00,30.5,30.53,30.45,30.46,22021.0,27.9768,28.0043,27.9309,27.9401,22021.0
2018-03-13 15:05:00,30.45,30.5,30.44,30.5,26517.0,27.9309,27.9768,27.9217,27.9768,26517.0
2018-03-13 15:10:00,30.5,30.55,30.48,30.53,26018.0,27.9768,28.0226,27.9584,28.0043,26018.0
2018-03-13 15:15:00,30.52,30.53,30.46,30.46,33055.0,27.9951,28.0043,27.9401,27.9401,33055.0
2018-03-13 15:20:00,30.46,30.47,30.42,30.44,27987.0,27.9401,27.9493,27.9034,27.9217,27987.0
2018-03-13 15:25:00,30.45,30.47,30.43,30.45,61091.0,27.9309,27.9493,27.9126,27.9309,61091.0
2018-03-13 15:30:00,30.44,30.48,30.43,30.46,60089.0,27.9217,27.9584,27.9126,27.9401,60089.0
2018-03-13 15:35:00,30.46,30.51,30.44,30.46,82740.0,27.9401,27.986,27.9217,27.9401,82740.0
2018-03-13 15:40:00,30.46,30.48,30.43,30.45,62834.0,27.9401,27.9584,27.9126,27.9309,62834.0
2018-03-13 15:45:00,30.44,30.44,30.37,30.39,65370.0,27.9217,27.9217,27.8575,27.8759,65370.0
2018-03-13 15:50:00,30.39,30.47,30.39,30.45,77271.0,27.8759,27.9493,27.8759,27.9309,77271.0
2018-03-13 15:55:00,30.45,30.48,30.44,30.45,152293.0,27.9309,27.9584,27.9217,27.9309,152293.0
2018-03-14 09:30:00,30.47,30.47,30.27,30.3,160832.0,27.9493,27.9493,27.7658,27.7933,160832.0
2018-03-14 09:35:00,30.3,30.36,30.16,30.17,35167.0,27.7933,27.8484,27.6649,27.6741,35167.0
2018-03-14 09:40:00,30.17,30.27,30.14,30.18,38236.0,27.6741,27.7658,27.6466,27.6833,38236.0
2018-03-14 09:45:00,30.18,30.19,30.03,30.05,179397.0,27.6833,27.6924,27.5457,27.564,179397.0
2018-03-14 09:50:00,30.04,30.09,30.02,30.03,43703.0,27.5548,27.6007,27.5365,27.5457,43703.0
2018-03-14 09:55:00,30.04,30.07,29.95,29.97,318819.0,27.5548,27.5824,27.4723,27.4906,318819.0
2018-03-14 10:00:00,29.98,30.04,29.97,30.04,52225.0,27.4998,27.5548,27.4906,27.5548,52225.0
2018-03-14 10:05:00,30.03,30.05,29.92,29.93,71553.0,27.5457,27.564,27.4448,27.4539,71553.0
2018-03-14 10:10:00,29.92,29.93,29.88,29.9,54174.0,27.4448,27.4539,27.4081,27.4264,54174.0
2018-03-14 10:15:00,29.9,29.96,29.9,29.94,60793.0,27.4264,27.4815,27.4264,27.4631,60793.0
2018-03-14 10:20:00,29.95,29.97,29.86,29.86,57834.0,27.4723,27.4906,27.3897,27.3897,57834.0
2018-03-14 10:25:00,29.86,29.87,29.79,29.87,95678.0,27.3897,27.3989,27.3255,27.3989,95678.0
2018-03-14 10:30:00,29.87,29.98,29.86,29.95,100168.0,27.3989,27.4998,27.3897,27.4723,100168.0
2018-03-14 10:35:00,29.95,30.01,29.93,29.94,160461.0,27.4723,27.5273,27.4539,27.4631,160461.0
2018-03-14 10:40:00,29.92,29.95,29.89,29.91,37228.0,27.4448,27.4723,27.4172,27.4356,37228.0
2018-03-14 10:45:00,29.91,29.92,29.86,29.9,192822.0,27.4356,27.4448,27.3897,27.4264,192822.0
2018-03-14 10:50:00,29.91,29.91,29.83,29.85,41157.0,27.4356,27.4356,27.3622,27.3806,41157.0
2018-03-14 10:55:00,29.86,29.94,29.86,29.92,17245.0,27.3897,27.4631,27.3897,27.4448,17245.0
2018-03-14 11:00:00,29.93,30.01,29.93,30.01,64492.0,27.4539,27.5273,27.4539,27.5273,64492.0
2018-03-14 11:05:00,30.01,30.01,29.98,30.01,122927.0,27.5273,27.5273,27.4998,27.5273,122927.0
2018-03-14 11:10:00,30.01,30.01,29.98,29.99,92925.0,27.5273,27.5273,27.4998,27.509,92925.0
2018-03-14 11:15:00,29.99,30.04,29.97,30.03,191963.0,27.509,27.5548,27.4906,27.5457,191963.0
2018-03-14 11:20:00,30.02,30.02,29.9,29.95,62595.0,27.5365,27.5365,27.4264,27.4723,62595.0
2018-03-14 11:25:00,29.95,29.99,29.88,29.91,105879.0,27.4723,27.509,27.4081,27.4356,105879.0
2018-03-14 11:30:00,29.91,30.01,29.91,29.97,92848.0,27.4356,27.5273,27.4356,27.4906,92848.0
2018-03-14 11:35:00,29.97,29.97,29.86,29.87,44165.0,27.4906,27.4906,27.3897,27.3989,44165.0
2018-03-14 11:40:00,29.87,29.9,29.81,29.82,29431.0,27.3989,27.4264,27.3439,27.353,29431.0
2018-03-14 11:45:00,29.82,29.84,29.79,29.84,42166.0,27.353,27.3714,27.3255,27.3714,42166.0
2018-03-14 11:50:00,29.84,29.94,29.83,29.91,27391.0,27.3714,27.4631,27.3622,27.4356,27391.0
2018-03-14 11:55:00,29.92,29.93,29.85,29.87,17154.0,27.4448,27.4539,27.3806,27.3989,17154.0
2018-03-14 12:00:00,29.87,29.89,29.81,29.84,16410.0,27.3989,27.4172,27.3439,27.3714,16410.0
2018-03-14 12:05:00,29.83,29.84,29.79,29.8,23651.0,27.3622,27.3714,27.3255,27.3347,23651.0
2018-03-14 12:10:00,29.8,29.82,29.78,29.81,65853.0,27.3347,27.353,27.3163,27.3439,65853.0
2018-03-14 12:15:00,29.81,29.83,29.77,29.81,58766.0,27.3439,27.3622,27.3072,27.3439,58766.0
2018-03-14 12:20:00,29.8,29.81,29.75,29.76,27302.0,27.3347,27.3439,27.2888,27.298,27302.0
2018-03-14 12:25:00,29.75,29.79,29.75,29.78,28871.0,27.2888,27.3255,27.2888,27.3163,28871.0
2018-03-14 12:30:00,29.79,29.82,29.77,29.82,23522.0,27.3255,27.353,27.3072,27.353,23522.0
2018-03-14 12:35:00,29.82,29.87,29.81,29.81,23085.0,27.353,27.3989,27.3439,27.3439,23085.0
2018-03-14 12:40:00,29.8,29.83,29.78,29.79,15293.0,27.3347,27.3622,27.3163,27.3255,15293.0
2018-03-14 12:45:00,29.79,29.83,29.76,29.8,107483.0,27.3255,27.3622,27.298,27.3347,107483.0
2018-03-14 12:50:00,29.8,29.81,29.74,29.77,34162.0,27.3347,27.3439,27.2797,27.3072,34162.0
2018-03-14 12:55:00,29.76,29.77,29.71,29.73,47846.0,27.298,27.3072,27.2521,27.2705,47846.0
2018-03-14 13:00:00,29.73,29.74,29.67,29.73,68918.0,27.2705,27.2797,27.2154,27.2705,68918.0
2018-03-14 13:05:00,29.72,29.76,29.68,29.69,26949.0,27.2613,27.298,27.2246,27.2338,26949.0
2018-03-14 13:10:00,29.69,29.69,29.66,29.68,29146.0,27.2338,27.2338,27.2063,27.2246,29146.0
2018-03-14 13:15:00,29.67,29.69,29.65,29.68,26079.0,27.2154,27.2338,27.1971,27.2246,26079.0
2018-03-14 13:20:00,29.68,29.69,29.66,29.67,32525.0,27.2246,27.2338,27.2063,27.2154,32525.0
2018-03-14 13:25:00,29.66,29.76,29.66,29.75,92112.0,27.2063,27.298,27.2063,27.2888,92112.0
2018-03-14 13:30:00,29.75,29.82,29.74,29.8,76242.0,27.2888,27.353,27.2797,27.3347,76242.0
2018-03-14 13:35:00,29.8,29.83,29.79,29.82,29778.0,27.3347,27.3622,27.3255,27.353,29778.0
2018-03-14 13:40:00,29.82,29.83,29.79,29.8,27465.0,27.353,27.3622,27.3255,27.3347,27465.0
2018-03-14 13:45:00,29.8,29.85,29.79,29.81,52925.0,27.3347,27.3806,27.3255,27.3439,52925.0
2018-03-14 13:50:00,29.81,29.86,29.8,29.83,93956.0,27.3439,27.3897,27.3347,27.3622,93956.0
2018-03-14 13:55:00,29.83,29.83,29.77,29.8,74897.0,27.3622,27.3622,27.3072,27.3347,74897.0
2018-03-14 14:00:00,29.79,29.8,29.71,29.74,108628.0,27.3255,27.3347,27.2521,27.2797,108628.0
2018-03-14 14:05:00,29.75,29.77,29.73,29.76,22184.0,27.2888,27.3072,27.2705,27.298,22184.0
2018-03-14 14:10:00,29.77,29.77,29.7,29.71,50674.0,27.3072,27.3072,27.243,27.2521,50674.0
2018-03-14 14:15:00,29.71,29.73,29.7,29.71,52900.0,27.2521,27.2705,27.243,27.2521,52900.0
2018-03-14 14:20:00,29.71,29.81,29.71,29.8,81939.0,27.2521,27.3439,27.2521,27.3347,81939.0
2018-03-14 14:25:00,29.8,29.8,29.7,29.74,56192.0,27.3347,27.3347,27.243,27.2797,56192.0
2018-03-14 14:30:00,29.74,29.75,29.73,29.75,19053.0,27.2797,27.2888,27.2705,27.2888,19053.0
2018-03-14 14:35:00,29.74,29.75,29.69,29.7,138693.0,27.2797,27.2888,27.2338,27.243,138693.0
2018-03-14 14:40:00,29.7,29.7,29.63,29.64,111127.0,27.243,27.243,27.1788,27.1879,111127.0
2018-03-14 14:45:00,29.63,29.7,29.62,29.68,45609.0,27.1788,27.243,27.1696,27.2246,45609.0
2018-03-14 14:50:00,29.69,29.71,29.67,29.69,62564.0,27.2338,27.2521,27.2154,27.2338,62564.0
2018-03-14 14:55:00,29.69,29.74,29.66,29.7,43775.0,27.2338,27.2797,27.2063,27.243,43775.0
2018-03-14 15:00:00,29.7,29.71,29.67,29.68,29283.0,27.243,27.2521,27.2154,27.2246,29283.0
2018-03-14 15:05:00,29.67,29.7,29.64,29.64,39558.0,27.2154,27.243,27.1879,27.1879,39558.0
2018-03-14 15:10:00,29.64,29.66,29.59,29.63,53855.0,27.1879,27.2063,27.1421,27.1788,53855.0
2018-03-14 15:15:00,29.62,29.68,29.6,29.63,85758.0,27.1696,27.2246,27.1512,27.1788,85758.0
2018-03-14 15:20:00,29.63,29.67,29.61,29.66,68218.0,27.1788,27.2154,27.1604,27.2063,68218.0
2018-03-14 15:25:00,29.66,29.68,29.62,29.64,82700.0,27.2063,27.2246,27.1696,27.1879,82700.0
2018-03-14 15:30:00,29.64,29.65,29.58,29.59,78666.0,27.1879,27.1971,27.1329,27.1421,78666.0
2018-03-14 15:35:00,29.59,29.61,29.56,29.56,154545.0,27.1421,27.1604,27.1145,27.1145,154545.0
2018-03-14 15:40:00,29.56,29.56,29.52,29.55,110899.0,27.1145,27.1145,27.0779,27.1054,110899.0
2018-03-14 15:45:00,29.54,29.57,29.53,29.57,116251.0,27.0962,27.1237,27.087,27.1237,116251.0
2018-03-14 15:50:00,29.57,29.58,29.53,29.55,167082.0,27.1237,27.1329,27.087,27.1054,167082.0
2018-03-14 15:55:00,29.55,29.57,29.54,29.55,321864.0,27.1054,27.1237,27.0962,27.1054,321864.0
2018-03-15 09:30:00,29.6,29.68,29.52,29.62,52252.0,27.2356,27.3092,27.162,27.254,52252.0
2018-03-15 09:35:00,29.59,29.65,29.55,29.55,25114.0,27.2264,27.2816,27.1896,27.1896,25114.0
2018-03-15 09:40:00,29.54,29.59,29.51,29.55,16098.0,27.1804,27.2264,27.1528,27.1896,16098.0
2018-03-15 09:45:00,29.55,29.58,29.48,29.49,30990.0,27.1896,27.2172,27.1252,27.1344,30990.0
2018-03-15 09:50:00,29.48,29.49,29.4,29.44,43970.0,27.1252,27.1344,27.0516,27.0884,43970.0
2018-03-15 09:55:00,29.46,29.46,29.3,29.32,73511.0,27.1068,27.1068,26.9595,26.978,73511.0
2018-03-15 10:00:00,29.33,29.38,29.26,29.29,47889.0,26.9872,27.0332,26.9227,26.9503,47889.0
2018-03-15 10:05:00,29.3,29.37,29.29,29.35,28788.0,26.9595,27.024,26.9503,27.0056,28788.0
2018-03-15 10:10:00,29.35,29.43,29.31,29.33,25984.0,27.0056,27.0792,26.9687,26.9872,25984.0
2018-03-15 10:15:00,29.34,29.35,29.24,29.24,34478.0,26.9964,27.0056,26.9043,26.9043,34478.0
2018-03-15 10:20:00,29.25,29.3,29.21,29.21,30408.0,26.9135,26.9595,26.8767,26.8767,30408.0
2018-03-15 10:25:00,29.22,29.25,29.2,29.21,30032.0,26.8859,26.9135,26.8675,26.8767,30032.0
2018-03-15 10:30:00,29.21,29.25,29.16,29.21,35364.0,26.8767,26.9135,26.8307,26.8767,35364.0
2018-03-15 10:35:00,29.21,29.25,29.19,29.2,34918.0,26.8767,26.9135,26.8583,26.8675,34918.0
2018-03-15 10:40:00,29.21,29.25,29.2,29.22,27191.0,26.8767,26.9135,26.8675,26.8859,27191.0
2018-03-15 10:45:00,29.23,29.29,29.21,29.26,107343.0,26.8951,26.9503,26.8767,26.9227,107343.0
2018-03-15 10:50:00,29.26,29.28,29.2,29.21,13758.0,26.9227,26.9411,26.8675,26.8767,13758.0
2018-03-15 10:55:00,29.21,29.24,29.17,29.22,42178.0,26.8767,26.9043,26.8399,26.8859,42178.0
2018-03-15 11:00:00,29.22,29.23,29.19,29.21,33630.0,26.8859,26.8951,26.8583,26.8767,33630.0
2018-03-15 11:05:00,29.21,29.21,29.14,29.14,39670.0,26.8767,26.8767,26.8123,26.8123,39670.0
2018-03-15 11:10:00,29.14,29.15,29.09,29.13,30187.0,26.8123,26.8215,26.7663,26.8031,30187.0
2018-03-15 11:15:00,29.13,29.19,29.11,29.13,48634.0,26.8031,26.8583,26.7847,26.8031,48634.0
2018-03-15 11:20:00,29.12,29.14,29.08,29.09,25862.0,26.7939,26.8123,26.7571,26.7663,25862.0
2018-03-15 11:25:00,29.08,29.16,29.07,29.15,34994.0,26.7571,26.8307,26.7479,26.8215,34994.0
2018-03-15 11:30:00,29.16,29.16,29.09,29.13,21547.0,26.8307,26.8307,26.7663,26.8031,21547.0
2018-03-15 11:35:00,29.13,29.16,29.12,29.14,20137.0,26.8031,26.8307,26.7939,26.8123,20137.0
2018-03-15 11:40:00,29.14,29.14,29.04,29.05,22332.0,26.8123,26.8123,26.7203,26.7295,22332.0
2018-03-15 11:45:00,29.05,29.08,28.96,28.98,52743.0,26.7295,26.7571,26.6467,26.6651,52743.0
2018-03-15 11:50:00,28.97,29.0,28.93,28.98,47899.0,26.6559,26.6835,26.6191,26.6651,47899.0
2018-03-15 11:55:00,28.97,29.05,28.96,29.02,18129.0,26.6559,26.7295,26.6467,26.7019,18129.0
2018-03-15 12:00:00,29.03,29.04,29.0,29.03,17537.0,26.7111,26.7203,26.6835,26.7111,17537.0
2018-03-15 12:05:00,29.03,29.07,29.01,29.03,23591.0,26.7111,26.7479,26.6927,26.7111,23591.0
2018-03-15 12:10:00,29.04,29.04,28.98,28.98,28134.0,26.7203,26.7203,26.6651,26.6651,28134.0
2018-03-15 12:15:00,28.98,29.07,28.97,29.07,20670.0,26.6651,26.7479,26.6559,26.7479,20670.0
2018-03-15 12:20:00,29.07,29.09,29.0,29.0,17749.0,26.7479,26.7663,26.6835,26.6835,17749.0
2018-03-15 12:25:00,29.0,29.04,28.99,29.02,20924.0,26.6835,26.7203,26.6743,26.7019,20924.0
2018-03-15 12:30:00,29.02,29.09,29.0,29.09,29096.0,26.7019,26.7663,26.6835,26.7663,29096.0
2018-03-15 12:35:00,29.1,29.11,29.05,29.05,10700.0,26.7755,26.7847,26.7295,26.7295,10700.0
2018-03-15 12:40:00,29.05,29.08,29.04,29.05,16830.0,26.7295,26.7571,26.7203,26.7295,16830.0
2018-03-15 12:45:00,29.05,29.05,28.99,29.02,22179.0,26.7295,26.7295,26.6743,26.7019,22179.0
2018-03-15 12:50:00,29.02,29.06,29.0,29.05,16434.0,26.7019,26.7387,26.6835,26.7295,16434.0
2018-03-15 12:55:00,29.04,29.05,29.0,29.03,16979.0,26.7203,26.7295,26.6835,26.7111,16979.0
2018-03-15 13:00:00,29.04,29.07,29.02,29.04,38537.0,26.7203,26.7479,26.7019,26.7203,38537.0
2018-03-15 13:05:00,29.04,29.04,28.97,28.99,50456.0,26.7203,26.7203,26.6559,26.6743,50456.0
2018-03-15 13:10:00,28.99,28.99,28.94,28.97,31888.0,26.6743,26.6743,26.6283,26.6559,31888.0
2018-03-15 13:15:00,28.97,28.97,28.92,28.97,16643.0,26.6559,26.6559,26.6099,26.6559,16643.0
2018-03-15 13:20:00,28.97,28.98,28.91,28.93,29844.0,26.6559,26.6651,26.6007,26.6191,29844.0
2018-03-15 13:25:00,28.93,28.94,28.9,28.93,19634.0,26.6191,26.6283,26.5915,26.6191,19634.0
2018-03-15 13:30:00,28.92,28.95,28.9,28.92,19716.0,26.6099,26.6375,26.5915,26.6099,19716.0
2018-03-15 13:35:00,28.93,28.96,28.93,28.96,30337.0,26.6191,26.6467,26.6191,26.6467,30337.0
2018-03-15 13:40:00,28.96,29.02,28.94,29.01,73325.0,26.6467,26.7019,26.6283,26.6927,73325.0
2018-03-15 13:45:00,29.01,29.08,28.99,29.06,56671.0,26.6927,26.7571,26.6743,26.7387,56671.0
2018-03-15 13:50:00,29.07,29.07,29.0,29.0,24821.0,26.7479,26.7479,26.6835,26.6835,24821.0
2018-03-15 13:55:00,29.0,29.01,28.93,28.93,21099.0,26.6835,26.6927,26.6191,26.6191,21099.0
2018-03-15 14:00:00,28.93,28.93,28.88,28.91,32606.0,26.6191,26.6191,26.5731,26.6007,32606.0
2018-03-15 14:05:00,28.91,28.96,28.89,28.95,35305.0,26.6007,26.6467,26.5823,26.6375,35305.0
2018-03-15 14:10:00,28.96,28.97,28.92,28.97,45146.0,26.6467,26.6559,26.6099,26.6559,45146.0
2018-03-15 14:15:00,28.98,29.01,28.97,28.97,17171.0,26.6651,26.6927,26.6559,26.6559,17171.0
2018-03-15 14:20:00,28.97,29.01,28.96,28.97,23122.0,26.6559,26.6927,26.6467,26.6559,23122.0
2018-03-15 14:25:00,28.97,28.99,28.94,28.97,26393.0,26.6559,26.6743,26.6283,26.6559,26393.0
2018-03-15 14:30:00,28.98,29.02,28.97,28.99,14878.0,26.6651,26.7019,26.6559,26.6743,14878.0
2018-03-15 14:35:00,28.98,29.04,28.98,28.99,38339.0,26.6651,26.7203,26.6651,26.6743,38339.0
2018-03-15 14:40:00,28.99,29.02,28.97,28.98,24767.0,26.6743,26.7019,26.6559,26.6651,24767.0
2018-03-15 14:45:00,28.97,29.01,28.95,28.95,34101.0,26.6559,26.6927,26.6375,26.6375,34101.0
2018-03-15 14:50:00,28.95,28.99,28.95,28.99,25136.0,26.6375,26.6743,26.6375,26.6743,25136.0
2018-03-15 14:55:00,28.98,28.99,28.94,28.98,94621.0,26.6651,26.6743,26.6283,26.6651,94621.0
2018-03-15 15:00:00,28.99,29.03,28.96,29.02,16471.0,26.6743,26.7111,26.6467,26.7019,16471.0
2018-03-15 15:05:00,29.02,29.04,28.99,29.03,32080.0,26.7019,26.7203,26.6743,26.7111,32080.0
2018-03-15 15:10:00,29.03,29.04,28.99,29.0,27073.0,26.7111,26.7203,26.6743,26.6835,27073.0
2018-03-15 15:15:00,29.0,29.02,28.98,29.0,51247.0,26.6835,26.7019,26.6651,26.6835,51247.0
2018-03-15 15:20:00,29.0,29.02,28.98,29.01,54908.0,26.6835,26.7019,26.6651,26.6927,54908.0
2018-03-15 15:25:00,29.01,29.02,28.99,29.02,42075.0,26.6927,26.7019,26.6743,26.7019,42075.0
2018-03-15 15:30:00,29.02,29.04,28.99,29.0,49922.0,26.7019,26.7203,26.6743,26.6835,49922.0
2018-03-15 15:35:00,29.01,29.03,28.98,28.98,51788.0,26.6927,26.7111,26.6651,26.6651,51788.0
2018-03-15 15:40:00,28.99,29.01,28.98,28.99,65580.0,26.6743,26.6927,26.6651,26.6743,65580.0
2018-03-15 15:45:00,28.99,29.0,28.98,29.0,84286.0,26.6743,26.6835,26.6651,26.6835,84286.0
2018-03-15 15:50:00,28.99,28.99,28.98,28.99,63025.0,26.6743,26.6743,26.6651,26.6743,63025.0
2018-03-15 15:55:00,28.99,28.99,28.97,28.97,212025.0,26.6743,26.6743,26.6559,26.6559,212025.0
2018-03-16 09:30:00,28.97,28.97,28.67,28.72,293343.0,26.6559,26.6559,26.3799,26.4259,293343.0
2018-03-16 09:35:00,28.74,28.79,28.67,28.77,184409.0,26.4443,26.4903,26.3799,26.4719,184409.0
2018-03-16 09:40:00,28.78,28.8,28.61,28.79,113466.0,26.4811,26.4995,26.3247,26.4903,113466.0
2018-03-16 09:45:00,28.79,28.91,28.76,28.88,59119.0,26.4903,26.6007,26.4627,26.5731,59119.0
2018-03-16 09:50:00,28.88,28.9,28.78,28.78,33620.0,26.5731,26.5915,26.4811,26.4811,33620.0
2018-03-16 09:55:00,28.77,28.81,28.74,28.74,32604.0,26.4719,26.5087,26.4443,26.4443,32604.0
2018-03-16 10:00:00,28.73,28.85,28.73,28.85,25781.0,26.4351,26.5455,26.4351,26.5455,25781.0
2018-03-16 10:05:00,28.85,28.88,28.82,28.82,34407.0,26.5455,26.5731,26.5179,26.5179,34407.0
2018-03-16 10:10:00,28.81,28.86,28.81,28.82,37151.0,26.5087,26.5547,26.5087,26.5179,37151.0
2018-03-16 10:15:00,28.82,28.82,28.77,28.79,70632.0,26.5179,26.5179,26.4719,26.4903,70632.0
2018-03-16 10:20:00,28.8,28.96,28.79,28.93,50392.0,26.4995,26.6467,26.4903,26.6191,50392.0
2018-03-16 10:25:00,28.94,29.04,28.94,29.02,30522.0,26.6283,26.7203,26.6283,26.7019,30522.0
2018-03-16 10:30:00,29.02,29.09,29.01,29.07,34530.0,26.7019,26.7663,26.6927,26.7479,34530.0
2018-03-16 10:35:00,29.08,29.14,29.06,29.1,23564.0,26.7571,26.8123,26.7387,26.7755,23564.0
2018-03-16 10:40:00,29.1,29.1,29.0,29.0,72255.0,26.7755,26.7755,26.6835,26.6835,72255.0
2018-03-16 10:45:00,29.01,29.04,28.99,29.03,64569.0,26.6927,26.7203,26.6743,26.7111,64569.0
2018-03-16 10:50:00,29.04,29.09,29.04,29.05,44949.0,26.7203,26.7663,26.7203,26.7295,44949.0
2018-03-16 10:55:00,29.04,29.06,29.01,29.05,38314.0,26.7203,26.7387,26.6927,26.7295,38314.0
2018-03-16 11:00:00,29.05,29.15,29.04,29.15,43137.0,26.7295,26.8215,26.7203,26.8215,43137.0
2018-03-16 11:05:00,29.15,29.23,29.14,29.23,21470.0,26.8215,26.8951,26.8123,26.8951,21470.0
2018-03-16 11:10:00,29.23,29.28,29.21,29.23,41250.0,26.8951,26.9411,26.8767,26.8951,41250.0
2018-03-16 11:15:00,29.24,29.25,29.18,29.2,28303.0,26.9043,26.9135,26.8491,26.8675,28303.0
2018-03-16 11:20:00,29.2,29.24,29.18,29.21,21361.0,26.8675,26.9043,26.8491,26.8767,21361.0
2018-03-16 11:25:00,29.21,29.26,29.19,29.24,41181.0,26.8767,26.9227,26.8583,26.9043,41181.0
2018-03-16 11:30:00,29.23,29.24,29.19,29.23,28092.0,26.8951,26.9043,26.8583,26.8951,28092.0
2018-03-16 11:35:00,29.23,29.29,29.22,29.23,27460.0,26.8951,26.9503,26.8859,26.8951,27460.0
2018-03-16 11:40:00,29.23,29.3,29.21,29.29,26656.0,26.8951,26.9595,26.8767,26.9503,26656.0
2018-03-16 11:45:00,29.29,29.33,29.26,29.3,166584.0,26.9503,26.9872,26.9227,26.9595,166584.0
2018-03-16 11:50:00,29.3,29.35,29.28,29.29,118009.0,26.9595,27.0056,26.9411,26.9503,118009.0
2018-03-16 11:55:00,29.29,29.34,29.28,29.29,145516.0,26.9503,26.9964,26.9411,26.9503,145516.0
2018-03-16 12:00:00,29.29,29.31,29.27,29.3,15786.0,26.9503,26.9687,26.9319,26.9595,15786.0
2018-03-16 12:05:00,29.3,29.31,29.27,29.27,14347.0,26.9595,26.9687,26.9319,26.9319,14347.0
2018-03-16 12:10:00,29.28,29.28,29.17,29.21,61372.0,26.9411,26.9411,26.8399,26.8767,61372.0
2018-03-16 12:15:00,29.21,29.27,29.2,29.23,31943.0,26.8767,26.9319,26.8675,26.8951,31943.0
2018-03-16 12:20:00,29.23,29.24,29.19,29.19,49541.0,26.8951,26.9043,26.8583,26.8583,49541.0
2018-03-16 12:25:00,29.19,29.3,29.19,29.28,18248.0,26.8583,26.9595,26.8583,26.9411,18248.0
2018-03-16 12:30:00,29.28,29.31,29.28,29.29,20665.0,26.9411,26.9687,26.9411,26.9503,20665.0
2018-03-16 12:35:00,29.29,29.31,29.28,29.3,27929.0,26.9503,26.9687,26.9411,26.9595,27929.0
2018-03-16 12:40:00,29.3,29.32,29.26,29.32,19416.0,26.9595,26.978,26.9227,26.978,19416.0
2018-03-16 12:45:00,29.33,29.35,29.31,29.35,16428.0,26.9872,27.0056,26.9687,27.0056,16428.0
2018-03-16 12:50:00,29.35,29.37,29.3,29.3,26422.0,27.0056,27.024,26.9595,26.9595,26422.0
2018-03-16 12:55:00,29.3,29.34,29.27,29.34,19500.0,26.9595,26.9964,26.9319,26.9964,19500.0
2018-03-16 13:00:00,29.33,29.33,29.29,29.3,25864.0,26.9872,26.9872,26.9503,26.9595,25864.0
2018-03-16 13:05:00,29.3,29.3,29.28,29.29,18202.0,26.9595,26.9595,26.9411,26.9503,18202.0
2018-03-16 13:10:00,29.29,29.3,29.26,29.26,12608.0,26.9503,26.9595,26.9227,26.9227,12608.0
2018-03-16 13:15:00,29.26,29.26,29.2,29.21,14605.0,26.9227,26.9227,26.8675,26.8767,14605.0
2018-03-16 13:20:00,29.21,29.21,29.14,29.17,42364.0,26.8767,26.8767,26.8123,26.8399,42364.0
2018-03-16 13:25:00,29.17,29.21,29.16,29.2,10203.0,26.8399,26.8767,26.8307,26.8675,10203.0
2018-03-16 13:30:00,29.19,29.24,29.19,29.24,10552.0,26.8583,26.9043,26.8583,26.9043,10552.0
2018-03-16 13:35:00,29.24,29.27,29.22,29.24,15345.0,26.9043,26.9319,26.8859,26.9043,15345.0
2018-03-16 13:40:00,29.24,29.25,29.2,29.2,21053.0,26.9043,26.9135,26.8675,26.8675,21053.0
2018-03-16 13:45:00,29.21,29.27,29.21,29.24,16147.0,26.8767,26.9319,26.8767,26.9043,16147.0
2018-03-16 13:50:00,29.25,29.27,29.22,29.24,14219.0,26.9135,26.9319,26.8859,26.9043,14219.0
2018-03-16 13:55:00,29.24,29.28,29.22,29.28,16140.0,26.9043,26.9411,26.8859,26.9411,16140.0
2018-03-16 14:00:00,29.28,29.33,29.26,29.32,108967.0,26.9411,26.9872,26.9227,26.978,108967.0
2018-03-16 14:05:00,29.32,29.32,29.24,29.28,34233.0,26.978,26.978,26.9043,26.9411,34233.0
2018-03-16 14:10:00,29.28,29.36,29.27,29.36,25348.0,26.9411,27.0148,26.9319,27.0148,25348.0
2018-03-16 14:15:00,29.36,29.4,29.35,29.38,24778.0,27.0148,27.0516,27.0056,27.0332,24778.0
2018-03-16 14:20:00,29.39,29.41,29.37,29.4,25541.0,27.0424,27.0608,27.024,27.0516,25541.0
2018-03-16 14:25:00,29.4,29.41,29.31,29.31,50543.0,27.0516,27.0608,26.9687,26.9687,50543.0
2018-03-16 14:30:00,29.32,29.33,29.3,29.3,45989.0,26.978,26.9872,26.9595,26.9595,45989.0
2018-03-16 14:35:00,29.3,29.35,29.29,29.32,51092.0,26.9595,27.0056,26.9503,26.978,51092.0
2018-03-16 14:40:00,29.32,29.34,29.29,29.29,26745.0,26.978,26.9964,26.9503,26.9503,26745.0
2018-03-16 14:45:00,29.29,29.31,29.27,29.31,10472.0,26.9503,26.9687,26.9319,26.9687,10472.0
2018-03-16 14:50:00,29.31,29.35,29.28,29.28,45362.0,26.9687,27.0056,26.9411,26.9411,45362.0
2018-03-16 14:55:00,29.28,29.33,29.27,29.33,64895.0,26.9411,26.9872,26.9319,26.9872,64895.0
2018-03-16 15:00:00,29.33,29.38,29.32,29.35,24136.0,26.9872,27.0332,26.978,27.0056,24136.0
2018-03-16 15:05:00,29.36,29.37,29.33,29.36,24455.0,27.0148,27.024,26.9872,27.0148,24455.0
2018-03-16 15:10:00,29.37,29.38,29.33,29.34,28955.0,27.024,27.0332,26.9872,26.9964,28955.0
2018-03-16 15:15:00,29.34,29.35,29.32,29.33,34325.0,26.9964,27.0056,26.978,26.9872,34325.0
2018-03-16 15:20:00,29.33,29.36,29.32,29.36,26622.0,26.9872,27.0148,26.978,27.0148,26622.0
2018-03-16 15:25:00,29.36,29.38,29.34,29.35,36410.0,27.0148,27.0332,26.9964,27.0056,36410.0
2018-03-16 15:30:00,29.35,29.38,29.33,29.37,53587.0,27.0056,27.0332,26.9872,27.024,53587.0
2018-03-16 15:35:00,29.38,29.45,29.38,29.45,40728.0,27.0332,27.0976,27.0332,27.0976,40728.0
2018-03-16 15:40:00,29.45,29.48,29.43,29.46,45303.0,27.0976,27.1252,27.0792,27.1068,45303.0
2018-03-16 15:45:00,29.47,29.48,29.45,29.47,92728.0,27.116,27.1252,27.0976,27.116,92728.0
2018-03-16 15:50:00,29.47,29.48,29.41,29.41,127179.0,27.116,27.1252,27.0608,27.0608,127179.0
2018-03-16 15:55:00,29.41,29.44,29.37,29.37,377357.0,27.0608,27.0884,27.024,27.024,377357.0
2018-03-19 09:30:00,29.26,29.33,29.22,29.31,36700.0,26.9227,26.9872,26.8859,26.9687,36700.0
2018-03-19 09:35:00,29.32,29.39,29.29,29.37,7013.0,26.978,27.0424,26.9503,27.024,7013.0
2018-03-19 09:40:00,29.35,29.35,29.23,29.26,13810.0,27.0056,27.0056,26.8951,26.9227,13810.0
2018-03-19 09:45:00,29.24,29.29,29.23,29.24,14415.0,26.9043,26.9503,26.8951,26.9043,14415.0
2018-03-19 09:50:00,29.24,29.29,29.23,29.26,14751.0,26.9043,26.9503,26.8951,26.9227,14751.0
2018-03-19 09:55:00,29.27,29.39,29.27,29.39,13981.0,26.9319,27.0424,26.9319,27.0424,13981.0
2018-03-19 10:00:00,29.39,29.4,29.32,29.33,13297.0,27.0424,27.0516,26.978,26.9872,13297.0
2018-03-19 10:05:00,29.33,29.35,29.18,29.19,25297.0,26.9872,27.0056,26.8491,26.8583,25297.0
2018-03-19 10:10:00,29.18,29.24,29.18,29.24,12957.0,26.8491,26.9043,26.8491,26.9043,12957.0
2018-03-19 10:15:00,29.23,29.23,29.16,29.17,15455.0,26.8951,26.8951,26.8307,26.8399,15455.0
2018-03-19 10:20:00,29.17,29.21,29.13,29.17,16326.0,26.8399,26.8767,26.8031,26.8399,16326.0
2018-03-19 10:25:00,29.18,29.23,29.17,29.23,19298.0,26.8491,26.8951,26.8399,26.8951,19298.0
2018-03-19 10:30:00,29.23,29.3,29.22,29.28,11310.0,26.8951,26.9595,26.8859,26.9411,11310.0
2018-03-19 10:35:00,29.29,29.36,29.28,29.33,40379.0,26.9503,27.0148,26.9411,26.9872,40379.0
2018-03-19 10:40:00,29.34,29.35,29.23,29.27,49375.0,26.9964,27.0056,26.8951,26.9319,49375.0
2018-03-19 10:45:00,29.27,29.28,29.21,29.22,13677.0,26.9319,26.9411,26.8767,26.8859,13677.0
2018-03-19 10:50:00,29.21,29.24,29.15,29.15,37744.0,26.8767,26.9043,26.8215,26.8215,37744.0
2018-03-19 10:55:00,29.15,29.19,29.1,29.19,37544.0,26.8215,26.8583,26.7755,26.8583,37544.0
2018-03-19 11:00:00,29.19,29.19,29.15,29.16,13145.0,26.8583,26.8583,26.8215,26.8307,13145.0
2018-03-19 11:05:00,29.15,29.21,29.14,29.2,18773.0,26.8215,26.8767,26.8123,26.8675,18773.0
2018-03-19 11:10:00,29.2,29.2,29.11,29.11,24191.0,26.8675,26.8675,26.7847,26.7847,24191.0
2018-03-19 11:15:00,29.1,29.17,29.08,29.15,11769.0,26.7755,26.8399,26.7571,26.8215,11769.0
2018-03-19 11:20:00,29.15,29.16,29.1,29.11,11868.0,26.8215,26.8307,26.7755,26.7847,11868.0
2018-03-19 11:25:00,29.11,29.15,29.1,29.14,11950.0,26.7847,26.8215,26.7755,26.8123,11950.0
2018-03-19 11:30:00,29.15,29.18,29.09,29.1,30477.0,26.8215,26.8491,26.7663,26.7755,30477.0
2018-03-19 11:35:00,29.09,29.09,29.06,29.07,18840.0,26.7663,26.7663,26.7387,26.7479,18840.0
2018-03-19 11:40:00,29.06,29.11,29.04,29.07,19914.0,26.7387,26.7847,26.7203,26.7479,19914.0
2018-03-19 11:45:00,29.07,29.1,29.06,29.08,11471.0,26.7479,26.7755,26.7387,26.7571,11471.0
2018-03-19 11:50:00,29.08,29.11,29.07,29.09,28215.0,26.7571,26.7847,26.7479,26.7663,28215.0
2018-03-19 11:55:00,29.08,29.09,28.97,29.01,24800.0,26.7571,26.7663,26.6559,26.6927,24800.0
2018-03-19 12:00:00,29.01,29.03,28.98,28.99,12434.0,26.6927,26.7111,26.6651,26.6743,12434.0
2018-03-19 12:05:00,28.99,29.05,28.99,29.0,15731.0,26.6743,26.7295,26.6743,26.6835,15731.0
2018-03-19 12:10:00,29.01,29.05,28.99,29.01,25614.0,26.6927,26.7295,26.6743,26.6927,25614.0
2018-03-19 12:15:00,29.0,29.07,28.99,29.06,16524.0,26.6835,26.7479,26.6743,26.7387,16524.0
2018-03-19 12:20:00,29.06,29.09,29.03,29.06,14933.0,26.7387,26.7663,26.7111,26.7387,14933.0
2018-03-19 12:25:00,29.05,29.1,29.04,29.09,11885.0,26.7295,26.7755,26.7203,26.7663,11885.0
2018-03-19 12:30:00,29.1,29.11,29.04,29.04,14607.0,26.7755,26.7847,26.7203,26.7203,14607.0
2018-03-19 12:35:00,29.05,29.05,29.02,29.02,10182.0,26.7295,26.7295,26.7019,26.7019,10182.0
2018-03-19 12:40:00,29.02,29.03,29.0,29.03,8773.0,26.7019,26.7111,26.6835,26.7111,8773.0
2018-03-19 12:45:00,29.02,29.02,29.0,29.01,9883.0,26.7019,26.7019,26.6835,26.6927,9883.0
2018-03-19 12:50:00,29.01,29.03,29.01,29.02,7859.0,26.6927,26.7111,26.6927,26.7019,7859.0
2018-03-19 12:55:00,29.02,29.03,29.0,29.0,12114.0,26.7019,26.7111,26.6835,26.6835,12114.0
2018-03-19 13:00:00,29.0,29.0,28.95,28.96,17611.0,26.6835,26.6835,26.6375,26.6467,17611.0
2018-03-19 13:05:00,28.96,28.96,28.89,28.9,10473.0,26.6467,26.6467,26.5823,26.5915,10473.0
2018-03-19 13:10:00,28.89,28.92,28.85,28.92,17675.0,26.5823,26.6099,26.5455,26.6099,17675.0
2018-03-19 13:15:00,28.91,28.95,28.9,28.94,7700.0,26.6007,26.6375,26.5915,26.6283,7700.0
2018-03-19 13:20:00,28.94,28.98,28.92,28.97,18698.0,26.6283,26.6651,26.6099,26.6559,18698.0
2018-03-19 13:25:00,28.96,28.99,28.91,28.94,22429.0,26.6467,26.6743,26.6007,26.6283,22429.0
2018-03-19 13:30:00,28.93,28.95,28.92,28.94,9463.0,26.6191,26.6375,26.6099,26.6283,9463.0
2018-03-19 13:35:00,28.94,28.99,28.91,28.99,16611.0,26.6283,26.6743,26.6007,26.6743,16611.0
2018-03-19 13:40:00,28.99,29.0,28.97,29.0,11765.0,26.6743,26.6835,26.6559,26.6835,11765.0
2018-03-19 13:45:00,29.0,29.03,29.0,29.02,11850.0,26.6835,26.7111,26.6835,26.7019,11850.0
2018-03-19 13:50:00,29.01,29.06,29.01,29.03,16039.0,26.6927,26.7387,26.6927,26.7111,16039.0
2018-03-19 13:55:00,29.02,29.05,29.0,29.05,24590.0,26.7019,26.7295,26.6835,26.7295,24590.0
2018-03-19 14:00:00,29.05,29.09,29.04,29.07,12975.0,26.7295,26.7663,26.7203,26.7479,12975.0
2018-03-19 14:05:00,29.06,29.08,29.05,29.06,12275.0,26.7387,26.7571,26.7295,26.7387,12275.0
2018-03-19 14:10:00,29.07,29.1,29.05,29.1,16830.0,26.7479,26.7755,26.7295,26.7755,16830.0
2018-03-19 14:15:00,29.1,29.11,29.04,29.04,13981.0,26.7755,26.7847,26.7203,26.7203,13981.0
2018-03-19 14:20:00,29.05,29.05,29.0,29.01,16314.0,26.7295,26.7295,26.6835,26.6927,16314.0
2018-03-19 14:25:00,29.01,29.01,28.99,29.01,20560.0,26.6927,26.6927,26.6743,26.6927,20560.0
2018-03-19 14:30:00,29.01,29.02,28.98,28.98,21973.0,26.6927,26.7019,26.6651,26.6651,21973.0
2018-03-19 14:35:00,28.97,28.98,28.94,28.95,13925.0,26.6559,26.6651,26.6283,26.6375,13925.0
2018-03-19 14:40:00,28.95,28.98,28.92,28.98,11964.0,26.6375,26.6651,26.6099,26.6651,11964.0
2018-03-19 14:45:00,28.98,28.99,28.96,28.98,11922.0,26.6651,26.6743,26.6467,26.6651,11922.0
2018-03-19 14:50:00,28.98,29.01,28.95,28.99,13921.0,26.6651,26.6927,26.6375,26.6743,13921.0
2018-03-19 14:55:00,28.99,29.06,28.98,29.04,13574.0,26.6743,26.7387,26.6651,26.7203,13574.0
2018-03-19 15:00:00,29.04,29.05,29.01,29.05,19549.0,26.7203,26.7295,26.6927,26.7295,19549.0
2018-03-19 15:05:00,29.04,29.06,29.0,29.02,22693.0,26.7203,26.7387,26.6835,26.7019,22693.0
2018-03-19 15:10:00,29.02,29.02,28.99,29.02,16705.0,26.7019,26.7019,26.6743,26.7019,16705.0
2018-03-19 15:15:00,29.02,29.1,29.02,29.09,26691.0,26.7019,26.7755,26.7019,26.7663,26691.0
2018-03-19 15:20:00,29.1,29.11,29.06,29.08,33137.0,26.7755,26.7847,26.7387,26.7571,33137.0
2018-03-19 15:25:00,29.08,29.1,29.06,29.08,51136.0,26.7571,26.7755,26.7387,26.7571,51136.0
2018-03-19 15:30:00,29.07,29.08,29.05,29.06,29111.0,26.7479,26.7571,26.7295,26.7387,29111.0
2018-03-19 15:35:00,29.05,29.08,29.03,29.08,40853.0,26.7295,26.7571,26.7111,26.7571,40853.0
2018-03-19 15:40:00,29.07,29.09,29.05,29.07,44784.0,26.7479,26.7663,26.7295,26.7479,44784.0
2018-03-19 15:45:00,29.08,29.11,29.07,29.08,85396.0,26.7571,26.7847,26.7479,26.7571,85396.0
2018-03-19 15:50:00,29.08,29.09,29.06,29.07,87625.0,26.7571,26.7663,26.7387,26.7479,87625.0
2018-03-19 15:55:00,29.08,29.14,29.07,29.1,173546.0,26.7571,26.8123,26.7479,26.7755,173546.0
2018-03-20 09:30:00,29.17,29.32,29.15,29.27,28783.0,26.8399,26.978,26.8215,26.9319,28783.0
2018-03-20 09:35:00,29.27,29.28,29.21,29.27,10110.0,26.9319,26.9411,26.8767,26.9319,10110.0
2018-03-20 09:40:00,29.26,29.36,29.26,29.35,37041.0,26.9227,27.0148,26.9227,27.0056,37041.0
2018-03-20 09:45:00,29.35,29.39,29.29,29.29,33732.0,27.0056,27.0424,26.9503,26.9503,33732.0
2018-03-20 09:50:00,29.29,29.29,29.2,29.2,35292.0,26.9503,26.9503,26.8675,26.8675,35292.0
2018-03-20 09:55:00,29.2,29.23,29.16,29.17,18364.0,26.8675,26.8951,26.8307,26.8399,18364.0
2018-03-20 10:00:00,29.16,29.25,29.15,29.23,13470.0,26.8307,26.9135,26.8215,26.8951,13470.0
2018-03-20 10:05:00,29.24,29.24,29.14,29.17,17689.0,26.9043,26.9043,26.8123,26.8399,17689.0
2018-03-20 10:10:00,29.17,29.21,29.15,29.18,20483.0,26.8399,26.8767,26.8215,26.8491,20483.0
2018-03-20 10:15:00,29.18,29.18,29.13,29.14,17432.0,26.8491,26.8491,26.8031,26.8123,17432.0
2018-03-20 10:20:00,29.14,29.14,29.07,29.08,25486.0,26.8123,26.8123,26.7479,26.7571,25486.0
2018-03-20 10:25:00,29.08,29.12,29.05,29.1,36088.0,26.7571,26.7939,26.7295,26.7755,36088.0
2018-03-20 10:30:00,29.1,29.14,29.09,29.13,26841.0,26.7755,26.8123,26.7663,26.8031,26841.0
2018-03-20 10:35:00,29.12,29.14,29.08,29.09,20651.0,26.7939,26.8123,26.7571,26.7663,20651.0
2018-03-20 10:40:00,29.09,29.09,29.01,29.01,46845.0,26.7663,26.7663,26.6927,26.6927,46845.0
2018-03-20 10:45:00,29.02,29.06,29.0,29.03,22579.0,26.7019,26.7387,26.6835,26.7111,22579.0
2018-03-20 10:50:00,29.03,29.1,29.03,29.09,17669.0,26.7111,26.7755,26.7111,26.7663,17669.0
2018-03-20 10:55:00,29.1,29.18,29.1,29.18,33189.0,26.7755,26.8491,26.7755,26.8491,33189.0
2018-03-20 11:00:00,29.19,29.2,29.1,29.12,22534.0,26.8583,26.8675,26.7755,26.7939,22534.0
2018-03-20 11:05:00,29.11,29.15,29.1,29.14,45866.0,26.7847,26.8215,26.7755,26.8123,45866.0
2018-03-20 11:10:00,29.14,29.16,29.11,29.15,32605.0,26.8123,26.8307,26.7847,26.8215,32605.0
2018-03-20 11:15:00,29.16,29.2,29.15,29.2,29356.0,26.8307,26.8675,26.8215,26.8675,29356.0
2018-03-20 11:20:00,29.2,29.21,29.1,29.1,29963.0,26.8675,26.8767,26.7755,26.7755,29963.0
2018-03-20 11:25:00,29.1,29.12,29.05,29.08,23923.0,26.7755,26.7939,26.7295,26.7571,23923.0
2018-03-20 11:30:00,29.09,29.09,29.02,29.02,13838.0,26.7663,26.7663,26.7019,26.7019,13838.0
2018-03-20 11:35:00,29.03,29.06,29.02,29.06,13750.0,26.7111,26.7387,26.7019,26.7387,13750.0
2018-03-20 11:40:00,29.06,29.06,29.01,29.05,29758.0,26.7387,26.7387,26.6927,26.7295,29758.0
2018-03-20 11:45:00,29.06,29.06,28.99,29.01,61443.0,26.7387,26.7387,26.6743,26.6927,61443.0
2018-03-20 11:50:00,29.01,29.06,29.0,29.03,19514.0,26.6927,26.7387,26.6835,26.7111,19514.0
2018-03-20 11:55:00,29.03,29.03,29.0,29.03,18340.0,26.7111,26.7111,26.6835,26.7111,18340.0
2018-03-20 12:00:00,29.03,29.04,29.0,29.04,26228.0,26.7111,26.7203,26.6835,26.7203,26228.0
2018-03-20 12:05:00,29.03,29.05,29.02,29.02,16857.0,26.7111,26.7295,26.7019,26.7019,16857.0
2018-03-20 12:10:00,29.02,29.05,29.01,29.03,17378.0,26.7019,26.7295,26.6927,26.7111,17378.0
2018-03-20 12:15:00,29.03,29.04,29.0,29.0,12263.0,26.7111,26.7203,26.6835,26.6835,12263.0
2018-03-20 12:20:00,29.01,29.04,29.0,29.02,15720.0,26.6927,26.7203,26.6835,26.7019,15720.0
2018-03-20 12:25:00,29.02,29.04,29.01,29.03,16164.0,26.7019,26.7203,26.6927,26.7111,16164.0
2018-03-20 12:30:00,29.02,29.07,29.01,29.06,24803.0,26.7019,26.7479,26.6927,26.7387,24803.0
2018-03-20 12:35:00,29.07,29.07,29.01,29.01,13927.0,26.7479,26.7479,26.6927,26.6927,13927.0
2018-03-20 12:40:00,29.01,29.03,28.99,29.0,15113.0,26.6927,26.7111,26.6743,26.6835,15113.0
2018-03-20 12:45:00,29.0,29.01,28.97,29.01,17000.0,26.6835,26.6927,26.6559,26.6927,17000.0
2018-03-20 12:50:00,29.01,29.02,28.99,29.0,17178.0,26.6927,26.7019,26.6743,26.6835,17178.0
2018-03-20 12:55:00,29.0,29.0,28.94,28.96,23090.0,26.6835,26.6835,26.6283,26.6467,23090.0
2018-03-20 13:00:00,28.96,28.98,28.95,28.98,10665.0,26.6467,26.6651,26.6375,26.6651,10665.0
2018-03-20 13:05:00,28.98,29.03,28.97,29.01,22054.0,26.6651,26.7111,26.6559,26.6927,22054.0
2018-03-20 13:10:00,29.02,29.04,28.97,28.98,25968.0,26.7019,26.7203,26.6559,26.6651,25968.0
2018-03-20 13:15:00,28.98,29.0,28.97,28.98,17032.0,26.6651,26.6835,26.6559,26.6651,17032.0
2018-03-20 13:20:00,28.97,29.0,28.96,28.99,15985.0,26.6559,26.6835,26.6467,26.6743,15985.0
2018-03-20 13:25:00,28.99,29.0,28.97,28.99,19598.0,26.6743,26.6835,26.6559,26.6743,19598.0
2018-03-20 13:30:00,28.98,29.02,28.97,28.99,16691.0,26.6651,26.7019,26.6559,26.6743,16691.0
2018-03-20 13:35:00,28.98,28.98,28.94,28.95,11099.0,26.6651,26.6651,26.6283,26.6375,11099.0
2018-03-20 13:40:00,28.95,28.95,28.92,28.93,11327.0,26.6375,26.6375,26.6099,26.6191,11327.0
2018-03-20 13:45:00,28.92,28.98,28.9,28.97,20322.0,26.6099,26.6651,26.5915,26.6559,20322.0
2018-03-20 13:50:00,28.98,28.99,28.96,28.96,10330.0,26.6651,26.6743,26.6467,26.6467,10330.0
2018-03-20 13:55:00,28.96,28.97,28.92,28.93,10664.0,26.6467,26.6559,26.6099,26.6191,10664.0
2018-03-20 14:00:00,28.92,28.95,28.89,28.95,33134.0,26.6099,26.6375,26.5823,26.6375,33134.0
2018-03-20 14:05:00,28.94,28.96,28.94,28.95,16381.0,26.6283,26.6467,26.6283,26.6375,16381.0
2018-03-20 14:10:00,28.96,28.98,28.95,28.96,16550.0,26.6467,26.6651,26.6375,26.6467,16550.0
2018-03-20 14:15:00,28.96,29.0,28.96,29.0,10829.0,26.6467,26.6835,26.6467,26.6835,10829.0
2018-03-20 14:20:00,29.0,29.02,28.98,28.99,12393.0,26.6835,26.7019,26.6651,26.6743,12393.0
2018-03-20 14:25:00,28.99,29.04,28.99,29.04,14752.0,26.6743,26.7203,26.6743,26.7203,14752.0
2018-03-20 14:30:00,29.04,29.04,29.01,29.01,20421.0,26.7203,26.7203,26.6927,26.6927,20421.0
2018-03-20 14:35:00,29.01,29.05,29.0,29.05,21656.0,26.6927,26.7295,26.6835,26.7295,21656.0
2018-03-20 14:40:00,29.05,29.07,29.04,29.06,25608.0,26.7295,26.7479,26.7203,26.7387,25608.0
2018-03-20 14:45:00,29.06,29.07,29.04,29.05,9691.0,26.7387,26.7479,26.7203,26.7295,9691.0
2018-03-20 14:50:00,29.05,29.07,29.0,29.03,45484.0,26.7295,26.7479,26.6835,26.7111,45484.0
2018-03-20 14:55:00,29.02,29.04,28.99,29.02,19311.0,26.7019,26.7203,26.6743,26.7019,19311.0
2018-03-20 15:00:00,29.02,29.06,29.01,29.05,11764.0,26.7019,26.7387,26.6927,26.7295,11764.0
2018-03-20 15:05:00,29.05,29.06,29.03,29.05,19567.0,26.7295,26.7387,26.7111,26.7295,19567.0
2018-03-20 15:10:00,29.05,29.06,29.03,29.05,19506.0,26.7295,26.7387,26.7111,26.7295,19506.0
2018-03-20 15:15:00,29.05,29.06,28.99,28.99,17895.0,26.7295,26.7387,26.6743,26.6743,17895.0
2018-03-20 15:20:00,29.0,29.0,28.97,28.98,21810.0,26.6835,26.6835,26.6559,26.6651,21810.0
2018-03-20 15:25:00,28.98,29.0,28.96,28.99,18339.0,26.6651,26.6835,26.6467,26.6743,18339.0
2018-03-20 15:30:00,29.0,29.01,28.99,29.01,25451.0,26.6835,26.6927,26.6743,26.6927,25451.0
2018-03-20 15:35:00,29.0,29.01,28.97,28.99,52134.0,26.6835,26.6927,26.6559,26.6743,52134.0
2018-03-20 15:40:00,28.99,29.0,28.97,28.99,26278.0,26.6743,26.6835,26.6559,26.6743,26278.0
2018-03-20 15:45:00,28.98,29.0,28.94,28.94,58759.0,26.6651,26.6835,26.6283,26.6283,58759.0
2018-03-20 15:50:00,28.94,28.97,28.93,28.94,57227.0,26.6283,26.6559,26.6191,26.6283,57227.0
2018-03-20 15:55:00,28.95,28.95,28.9,28.94,269318.0,26.6375,26.6375,26.5915,26.6283,269318.0
2018-03-21 09:30:00,29.01,29.07,28.89,29.07,82987.0,26.6927,26.7479,26.5823,26.7479,82987.0
2018-03-21 09:35:00,29.08,29.17,29.08,29.15,18763.0,26.7571,26.8399,26.7571,26.8215,18763.0
2018-03-21 09:40:00,29.14,29.16,29.09,29.1,22392.0,26.8123,26.8307,26.7663,26.7755,22392.0
2018-03-21 09:45:00,29.1,29.22,29.09,29.22,26505.0,26.7755,26.8859,26.7663,26.8859,26505.0
2018-03-21 09:50:00,29.23,29.23,29.18,29.18,28669.0,26.8951,26.8951,26.8491,26.8491,28669.0
2018-03-21 09:55:00,29.19,29.24,29.18,29.21,30436.0,26.8583,26.9043,26.8491,26.8767,30436.0
2018-03-21 10:00:00,29.21,29.36,29.21,29.36,24181.0,26.8767,27.0148,26.8767,27.0148,24181.0
2018-03-21 10:05:00,29.35,29.47,29.35,29.46,124737.0,27.0056,27.116,27.0056,27.1068,124737.0
2018-03-21 10:10:00,29.46,29.53,29.45,29.49,122853.0,27.1068,27.1712,27.0976,27.1344,122853.0
2018-03-21 10:15:00,29.48,29.57,29.48,29.55,57131.0,27.1252,27.208,27.1252,27.1896,57131.0
2018-03-21 10:20:00,29.55,29.55,29.51,29.53,40668.0,27.1896,27.1896,27.1528,27.1712,40668.0
2018-03-21 10:25:00,29.52,29.53,29.47,29.48,21038.0,27.162,27.1712,27.116,27.1252,21038.0
2018-03-21 10:30:00,29.47,29.58,29.47,29.57,37266.0,27.116,27.2172,27.116,27.208,37266.0
2018-03-21 10:35:00,29.58,29.59,29.5,29.54,29747.0,27.2172,27.2264,27.1436,27.1804,29747.0
2018-03-21 10:40:00,29.54,29.58,29.49,29.57,23687.0,27.1804,27.2172,27.1344,27.208,23687.0
2018-03-21 10:45:00,29.57,29.59,29.55,29.59,22021.0,27.208,27.2264,27.1896,27.2264,22021.0
2018-03-21 10:50:00,29.59,29.6,29.55,29.56,16061.0,27.2264,27.2356,27.1896,27.1988,16061.0
2018-03-21 10:55:00,29.57,29.63,29.57,29.61,26009.0,27.208,27.2632,27.208,27.2448,26009.0
2018-03-21 11:00:00,29.61,29.62,29.55,29.61,35547.0,27.2448,27.254,27.1896,27.2448,35547.0
2018-03-21 11:05:00,29.6,29.62,29.59,29.62,15188.0,27.2356,27.254,27.2264,27.254,15188.0
2018-03-21 11:10:00,29.61,29.66,29.59,29.59,24513.0,27.2448,27.2908,27.2264,27.2264,24513.0
2018-03-21 11:15:00,29.6,29.61,29.57,29.6,17409.0,27.2356,27.2448,27.208,27.2356,17409.0
2018-03-21 11:20:00,29.6,29.63,29.58,29.63,22007.0,27.2356,27.2632,27.2172,27.2632,22007.0
2018-03-21 11:25:00,29.63,29.68,29.62,29.67,25714.0,27.2632,27.3092,27.254,27.3,25714.0
2018-03-21 11:30:00,29.67,29.7,29.64,29.7,42311.0,27.3,27.3276,27.2724,27.3276,42311.0
2018-03-21 11:35:00,29.69,29.7,29.62,29.63,35598.0,27.3184,27.3276,27.254,27.2632,35598.0
2018-03-21 11:40:00,29.63,29.64,29.6,29.64,24793.0,27.2632,27.2724,27.2356,27.2724,24793.0
2018-03-21 11:45:00,29.64,29.68,29.63,29.65,29062.0,27.2724,27.3092,27.2632,27.2816,29062.0
2018-03-21 11:50:00,29.65,29.71,29.65,29.67,25791.0,27.2816,27.3368,27.2816,27.3,25791.0
2018-03-21 11:55:00,29.67,29.71,29.66,29.68,24562.0,27.3,27.3368,27.2908,27.3092,24562.0
2018-03-21 12:00:00,29.67,29.68,29.61,29.63,11495.0,27.3,27.3092,27.2448,27.2632,11495.0
2018-03-21 12:05:00,29.62,29.64,29.6,29.63,18982.0,27.254,27.2724,27.2356,27.2632,18982.0
2018-03-21 12:10:00,29.64,29.64,29.58,29.58,86897.0,27.2724,27.2724,27.2172,27.2172,86897.0
2018-03-21 12:15:00,29.58,29.6,29.51,29.52,349395.0,27.2172,27.2356,27.1528,27.162,349395.0
2018-03-21 12:20:00,29.51,29.52,29.46,29.46,109568.0,27.1528,27.162,27.1068,27.1068,109568.0
2018-03-21 12:25:00,29.46,29.52,29.45,29.52,47759.0,27.1068,27.162,27.0976,27.162,47759.0
2018-03-21 12:30:00,29.51,29.52,29.39,29.4,144667.0,27.1528,27.162,27.0424,27.0516,144667.0
2018-03-21 12:35:00,29.4,29.45,29.38,29.45,26696.0,27.0516,27.0976,27.0332,27.0976,26696.0
2018-03-21 12:40:00,29.45,29.47,29.44,29.45,13334.0,27.0976,27.116,27.0884,27.0976,13334.0
2018-03-21 12:45:00,29.45,29.49,29.45,29.48,17763.0,27.0976,27.1344,27.0976,27.1252,17763.0
2018-03-21 12:50:00,29.48,29.48,29.44,29.48,22812.0,27.1252,27.1252,27.0884,27.1252,22812.0
2018-03-21 12:55:00,29.47,29.49,29.47,29.48,5914.0,27.116,27.1344,27.116,27.1252,5914.0
2018-03-21 13:00:00,29.49,29.49,29.47,29.48,12448.0,27.1344,27.1344,27.116,27.1252,12448.0
2018-03-21 13:05:00,29.48,29.48,29.45,29.46,28316.0,27.1252,27.1252,27.0976,27.1068,28316.0
2018-03-21 13:10:00,29.47,29.47,29.4,29.41,14603.0,27.116,27.116,27.0516,27.0608,14603.0
2018-03-21 13:15:00,29.41,29.45,29.4,29.44,17632.0,27.0608,27.0976,27.0516,27.0884,17632.0
2018-03-21 13:20:00,29.44,29.45,29.42,29.44,48266.0,27.0884,27.0976,27.07,27.0884,48266.0
2018-03-21 13:25:00,29.44,29.46,29.43,29.45,19068.0,27.0884,27.1068,27.0792,27.0976,19068.0
2018-03-21 13:30:00,29.45,29.49,29.44,29.49,16625.0,27.0976,27.1344,27.0884,27.1344,16625.0
2018-03-21 13:35:00,29.49,29.5,29.43,29.44,55433.0,27.1344,27.1436,27.0792,27.0884,55433.0
2018-03-21 13:40:00,29.44,29.45,29.42,29.45,16631.0,27.0884,27.0976,27.07,27.0976,16631.0
2018-03-21 13:45:00,29.46,29.52,29.46,29.49,37516.0,27.1068,27.162,27.1068,27.1344,37516.0
2018-03-21 13:50:00,29.49,29.53,29.47,29.49,90610.0,27.1344,27.1712,27.116,27.1344,90610.0
2018-03-21 13:55:00,29.49,29.56,29.48,29.52,148473.0,27.1344,27.1988,27.1252,27.162,148473.0
2018-03-21 14:00:00,29.52,29.67,29.39,29.45,219860.0,27.162,27.3,27.0424,27.0976,219860.0
2018-03-21 14:05:00,29.45,29.5,29.4,29.49,75739.0,27.0976,27.1436,27.0516,27.1344,75739.0
2018-03-21 14:10:00,29.49,29.54,29.44,29.51,46652.0,27.1344,27.1804,27.0884,27.1528,46652.0
2018-03-21 14:15:00,29.51,29.62,29.51,29.56,43757.0,27.1528,27.254,27.1528,27.1988,43757.0
2018-03-21 14:20:00,29.57,29.58,29.47,29.48,80026.0,27.208,27.2172,27.116,27.1252,80026.0
2018-03-21 14:25:00,29.48,29.5,29.41,29.42,84060.0,27.1252,27.1436,27.0608,27.07,84060.0
2018-03-21 14:30:00,29.42,29.42,29.36,29.4,71105.0,27.07,27.07,27.0148,27.0516,71105.0
2018-03-21 14:35:00,29.39,29.4,29.31,29.32,47960.0,27.0424,27.0516,26.9687,26.978,47960.0
2018-03-21 14:40:00,29.32,29.41,29.3,29.38,29504.0,26.978,27.0608,26.9595,27.0332,29504.0
2018-03-21 14:45:00,29.39,29.41,29.32,29.33,23120.0,27.0424,27.0608,26.978,26.9872,23120.0
2018-03-21 14:50:00,29.33,29.34,29.27,29.32,64440.0,26.9872,26.9964,26.9319,26.978,64440.0
2018-03-21 14:55:00,29.31,29.44,29.3,29.42,42452.0,26.9687,27.0884,26.9595,27.07,42452.0
2018-03-21 15:00:00,29.41,29.49,29.4,29.48,38158.0,27.0608,27.1344,27.0516,27.1252,38158.0
2018-03-21 15:05:00,29.48,29.5,29.42,29.47,37352.0,27.1252,27.1436,27.07,27.116,37352.0
2018-03-21 15:10:00,29.48,29.55,29.44,29.55,36465.0,27.1252,27.1896,27.0884,27.1896,36465.0
2018-03-21 15:15:00,29.54,29.54,29.5,29.52,31512.0,27.1804,27.1804,27.1436,27.162,31512.0
2018-03-21 15:20:00,29.52,29.53,29.46,29.49,59030.0,27.162,27.1712,27.1068,27.1344,59030.0
2018-03-21 15:25:00,29.49,29.49,29.42,29.44,27613.0,27.1344,27.1344,27.07,27.0884,27613.0
2018-03-21 15:30:00,29.45,29.49,29.43,29.49,28916.0,27.0976,27.1344,27.0792,27.1344,28916.0
2018-03-21 15:35:00,29.49,29.52,29.46,29.5,45772.0,27.1344,27.162,27.1068,27.1436,45772.0
2018-03-21 15:40:00,29.49,29.5,29.45,29.45,43151.0,27.1344,27.1436,27.0976,27.0976,43151.0
2018-03-21 15:45:00,29.45,29.51,29.45,29.49,57256.0,27.0976,27.1528,27.0976,27.1344,57256.0
2018-03-21 15:50:00,29.48,29.49,29.43,29.44,62331.0,27.1252,27.1344,27.0792,27.0884,62331.0
2018-03-21 15:55:00,29.43,29.46,29.39,29.4,161271.0,27.0792,27.1068,27.0424,27.0516,161271.0
2018-03-22 09:30:00,29.11,29.35,29.09,29.31,55110.0,26.7847,27.0056,26.7663,26.9687,55110.0
2018-03-22 09:35:00,29.31,29.44,29.25,29.43,38127.0,26.9687,27.0884,26.9135,27.0792,38127.0
2018-03-22 09:40:00,29.44,29.56,29.42,29.54,32739.0,27.0884,27.1988,27.07,27.1804,32739.0
2018-03-22 09:45:00,29.55,29.6,29.5,29.5,33634.0,27.1896,27.2356,27.1436,27.1436,33634.0
2018-03-22 09:50:00,29.5,29.56,29.46,29.51,82797.0,27.1436,27.1988,27.1068,27.1528,82797.0
2018-03-22 09:55:00,29.51,29.53,29.43,29.43,44007.0,27.1528,27.1712,27.0792,27.0792,44007.0
2018-03-22 10:00:00,29.42,29.49,29.41,29.48,26733.0,27.07,27.1344,27.0608,27.1252,26733.0
2018-03-22 10:05:00,29.47,29.5,29.42,29.46,129942.0,27.116,27.1436,27.07,27.1068,129942.0
2018-03-22 10:10:00,29.46,29.52,29.38,29.5,56628.0,27.1068,27.162,27.0332,27.1436,56628.0
2018-03-22 10:15:00,29.49,29.49,29.41,29.45,22745.0,27.1344,27.1344,27.0608,27.0976,22745.0
2018-03-22 10:20:00,29.45,29.46,29.39,29.4,8563.0,27.0976,27.1068,27.0424,27.0516,8563.0
2018-03-22 10:25:00,29.41,29.42,29.37,29.39,17729.0,27.0608,27.07,27.024,27.0424,17729.0
2018-03-22 10:30:00,29.38,29.39,29.35,29.36,16421.0,27.0332,27.0424,27.0056,27.0148,16421.0
2018-03-22 10:35:00,29.35,29.36,29.29,29.32,24820.0,27.0056,27.0148,26.9503,26.978,24820.0
2018-03-22 10:40:00,29.3,29.3,29.23,29.26,22242.0,26.9595,26.9595,26.8951,26.9227,22242.0
2018-03-22 10:45:00,29.26,29.27,29.19,29.22,14054.0,26.9227,26.9319,26.8583,26.8859,14054.0
2018-03-22 10:50:00,29.21,29.22,29.17,29.18,19777.0,26.8767,26.8859,26.8399,26.8491,19777.0
2018-03-22 10:55:00,29.18,29.22,29.15,29.2,58040.0,26.8491,26.8859,26.8215,26.8675,58040.0
2018-03-22 11:00:00,29.2,29.27,29.2,29.22,29507.0,26.8675,26.9319,26.8675,26.8859,29507.0
2018-03-22 11:05:00,29.22,29.25,29.2,29.25,22286.0,26.8859,26.9135,26.8675,26.9135,22286.0
2018-03-22 11:10:00,29.26,29.32,29.25,29.29,46471.0,26.9227,26.978,26.9135,26.9503,46471.0
2018-03-22 11:15:00,29.27,29.33,29.27,29.28,25494.0,26.9319,26.9872,26.9319,26.9411,25494.0
2018-03-22 11:20:00,29.28,29.28,29.23,29.25,38640.0,26.9411,26.9411,26.8951,26.9135,38640.0
2018-03-22 11:25:00,29.26,29.3,29.21,29.3,22750.0,26.9227,26.9595,26.8767,26.9595,22750.0
2018-03-22 11:30:00,29.3,29.33,29.24,29.26,23820.0,26.9595,26.9872,26.9043,26.9227,23820.0
2018-03-22 11:35:00,29.26,29.27,29.22,29.24,22219.0,26.9227,26.9319,26.8859,26.9043,22219.0
2018-03-22 11:40:00,29.24,29.25,29.15,29.25,35772.0,26.9043,26.9135,26.8215,26.9135,35772.0
2018-03-22 11:45:00,29.25,29.35,29.22,29.33,45136.0,26.9135,27.0056,26.8859,26.9872,45136.0
2018-03-22 11:50:00,29.33,29.39,29.31,29.38,44055.0,26.9872,27.0424,26.9687,27.0332,44055.0
2018-03-22 11:55:00,29.37,29.38,29.29,29.32,26466.0,27.024,27.0332,26.9503,26.978,26466.0
2018-03-22 12:00:00,29.32,29.37,29.3,29.37,23668.0,26.978,27.024,26.9595,27.024,23668.0
2018-03-22 12:05:00,29.36,29.41,29.35,29.39,27283.0,27.0148,27.0608,27.0056,27.0424,27283.0
2018-03-22 12:10:00,29.4,29.43,29.4,29.42,24815.0,27.0516,27.0792,27.0516,27.07,24815.0
2018-03-22 12:15:00,29.41,29.47,29.39,29.43,34586.0,27.0608,27.116,27.0424,27.0792,34586.0
2018-03-22 12:20:00,29.44,29.5,29.43,29.47,22109.0,27.0884,27.1436,27.0792,27.116,22109.0
2018-03-22 12:25:00,29.49,29.61,29.48,29.6,67902.0,27.1344,27.2448,27.1252,27.2356,67902.0
2018-03-22 12:30:00,29.6,29.62,29.56,29.62,56914.0,27.2356,27.254,27.1988,27.254,56914.0
2018-03-22 12:35:00,29.62,29.64,29.56,29.58,34482.0,27.254,27.2724,27.1988,27.2172,34482.0
2018-03-22 12:40:00,29.58,29.59,29.52,29.55,51198.0,27.2172,27.2264,27.162,27.1896,51198.0
2018-03-22 12:45:00,29.54,29.57,29.52,29.54,71560.0,27.1804,27.208,27.162,27.1804,71560.0
2018-03-22 12:50:00,29.55,29.57,29.52,29.55,51743.0,27.1896,27.208,27.162,27.1896,51743.0
2018-03-22 12:55:00,29.55,29.57,29.49,29.52,45717.0,27.1896,27.208,27.1344,27.162,45717.0
2018-03-22 13:00:00,29.52,29.52,29.43,29.46,31842.0,27.162,27.162,27.0792,27.1068,31842.0
2018-03-22 13:05:00,29.46,29.48,29.43,29.46,24554.0,27.1068,27.1252,27.0792,27.1068,24554.0
2018-03-22 13:10:00,29.47,29.47,29.4,29.45,14026.0,27.116,27.116,27.0516,27.0976,14026.0
2018-03-22 13:15:00,29.46,29.53,29.45,29.53,18535.0,27.1068,27.1712,27.0976,27.1712,18535.0
2018-03-22 13:20:00,29.52,29.68,29.51,29.67,58715.0,27.162,27.3092,27.1528,27.3,58715.0
2018-03-22 13:25:00,29.68,29.69,29.65,29.69,25995.0,27.3092,27.3184,27.2816,27.3184,25995.0
2018-03-22 13:30:00,29.69,29.7,29.64,29.68,29683.0,27.3184,27.3276,27.2724,27.3092,29683.0
2018-03-22 13:35:00,29.68,29.73,29.67,29.68,37962.0,27.3092,27.3552,27.3,27.3092,37962.0
2018-03-22 13:40:00,29.68,29.69,29.64,29.66,87781.0,27.3092,27.3184,27.2724,27.2908,87781.0
2018-03-22 13:45:00,29.66,29.68,29.64,29.66,29161.0,27.2908,27.3092,27.2724,27.2908,29161.0
2018-03-22 13:50:00,29.66,29.67,29.59,29.59,245604.0,27.2908,27.3,27.2264,27.2264,245604.0
2018-03-22 13:55:00,29.58,29.63,29.57,29.61,72089.0,27.2172,27.2632,27.208,27.2448,72089.0
2018-03-22 14:00:00,29.62,29.75,29.61,29.72,125018.0,27.254,27.3736,27.2448,27.346,125018.0
2018-03-22 14:05:00,29.72,29.72,29.64,29.66,46147.0,27.346,27.346,27.2724,27.2908,46147.0
2018-03-22 14:10:00,29.65,29.69,29.63,29.69,44674.0,27.2816,27.3184,27.2632,27.3184,44674.0
2018-03-22 14:15:00,29.68,29.68,29.64,29.67,18174.0,27.3092,27.3092,27.2724,27.3,18174.0
2018-03-22 14:20:00,29.66,29.67,29.63,29.65,30572.0,27.2908,27.3,27.2632,27.2816,30572.0
2018-03-22 14:25:00,29.64,29.66,29.58,29.58,104189.0,27.2724,27.2908,27.2172,27.2172,104189.0
2018-03-22 14:30:00,29.58,29.59,29.55,29.58,14799.0,27.2172,27.2264,27.1896,27.2172,14799.0
2018-03-22 14:35:00,29.58,29.61,29.57,29.58,27864.0,27.2172,27.2448,27.208,27.2172,27864.0
2018-03-22 14:40:00,29.58,29.61,29.55,29.56,30108.0,27.2172,27.2448,27.1896,27.1988,30108.0
2018-03-22 14:45:00,29.56,29.58,29.52,29.53,21286.0,27.1988,27.2172,27.162,27.1712,21286.0
2018-03-22 14:50:00,29.53,29.54,29.49,29.49,21406.0,27.1712,27.1804,27.1344,27.1344,21406.0
2018-03-22 14:55:00,29.49,29.51,29.46,29.51,67232.0,27.1344,27.1528,27.1068,27.1528,67232.0
2018-03-22 15:00:00,29.5,29.57,29.49,29.53,131172.0,27.1436,27.208,27.1344,27.1712,131172.0
2018-03-22 15:05:00,29.52,29.53,29.45,29.46,38658.0,27.162,27.1712,27.0976,27.1068,38658.0
2018-03-22 15:10:00,29.46,29.46,29.4,29.4,65160.0,27.1068,27.1068,27.0516,27.0516,65160.0
2018-03-22 15:15:00,29.39,29.41,29.34,29.38,83231.0,27.0424,27.0608,26.9964,27.0332,83231.0
2018-03-22 15:20:00,29.38,29.41,29.35,29.35,80515.0,27.0332,27.0608,27.0056,27.0056,80515.0
2018-03-22 15:25:00,29.35,29.35,29.22,29.22,39207.0,27.0056,27.0056,26.8859,26.8859,39207.0
2018-03-22 15:30:00,29.23,29.25,29.2,29.25,49109.0,26.8951,26.9135,26.8675,26.9135,49109.0
2018-03-22 15:35:00,29.25,29.26,29.21,29.22,43651.0,26.9135,26.9227,26.8767,26.8859,43651.0
2018-03-22 15:40:00,29.21,29.22,29.18,29.19,66491.0,26.8767,26.8859,26.8491,26.8583,66491.0
2018-03-22 15:45:00,29.18,29.18,29.05,29.09,149846.0,26.8491,26.8491,26.7295,26.7663,149846.0
2018-03-22 15:50:00,29.1,29.11,29.05,29.05,117215.0,26.7755,26.7847,26.7295,26.7295,117215.0
2018-03-22 15:55:00,29.05,29.08,29.0,29.01,336886.0,26.7295,26.7571,26.6835,26.6927,336886.0
2018-03-23 09:30:00,29.28,29.72,29.28,29.66,120509.0,26.9411,27.346,26.9411,27.2908,120509.0
2018-03-23 09:35:00,29.66,29.76,29.56,29.74,81531.0,27.2908,27.3828,27.1988,27.3644,81531.0
2018-03-23 09:40:00,29.74,29.79,29.66,29.76,72363.0,27.3644,27.4104,27.2908,27.3828,72363.0
2018-03-23 09:45:00,29.74,29.74,29.54,29.61,65459.0,27.3644,27.3644,27.1804,27.2448,65459.0
2018-03-23 09:50:00,29.6,29.63,29.54,29.57,62607.0,27.2356,27.2632,27.1804,27.208,62607.0
2018-03-23 09:55:00,29.57,29.57,29.5,29.52,32025.0,27.208,27.208,27.1436,27.162,32025.0
2018-03-23 10:00:00,29.51,29.66,29.51,29.6,49294.0,27.1528,27.2908,27.1528,27.2356,49294.0
2018-03-23 10:05:00,29.6,29.61,29.51,29.51,31410.0,27.2356,27.2448,27.1528,27.1528,31410.0
2018-03-23 10:10:00,29.51,29.57,29.44,29.46,35755.0,27.1528,27.208,27.0884,27.1068,35755.0
2018-03-23 10:15:00,29.45,29.48,29.43,29.44,57432.0,27.0976,27.1252,27.0792,27.0884,57432.0
2018-03-23 10:20:00,29.43,29.43,29.37,29.38,45942.0,27.0792,27.0792,27.024,27.0332,45942.0
2018-03-23 10:25:00,29.37,29.37,29.31,29.36,39508.0,27.024,27.024,26.9687,27.0148,39508.0
2018-03-23 10:30:00,29.37,29.4,29.3,29.38,27236.0,27.024,27.0516,26.9595,27.0332,27236.0
2018-03-23 10:35:00,29.38,29.38,29.32,29.32,12087.0,27.0332,27.0332,26.978,26.978,12087.0
2018-03-23 10:40:00,29.32,29.36,29.31,29.34,17546.0,26.978,27.0148,26.9687,26.9964,17546.0
2018-03-23 10:45:00,29.33,29.41,29.32,29.41,15907.0,26.9872,27.0608,26.978,27.0608,15907.0
2018-03-23 10:50:00,29.41,29.42,29.37,29.38,19993.0,27.0608,27.07,27.024,27.0332,19993.0
2018-03-23 10:55:00,29.38,29.42,29.34,29.41,11601.0,27.0332,27.07,26.9964,27.0608,11601.0
2018-03-23 11:00:00,29.41,29.43,29.36,29.37,24197.0,27.0608,27.0792,27.0148,27.024,24197.0
2018-03-23 11:05:00,29.37,29.37,29.29,29.3,13864.0,27.024,27.024,26.9503,26.9595,13864.0
2018-03-23 11:10:00,29.3,29.3,29.22,29.25,15130.0,26.9595,26.9595,26.8859,26.9135,15130.0
2018-03-23 11:15:00,29.25,29.28,29.23,29.27,9813.0,26.9135,26.9411,26.8951,26.9319,9813.0
2018-03-23 11:20:00,29.27,29.3,29.23,29.29,26459.0,26.9319,26.9595,26.8951,26.9503,26459.0
2018-03-23 11:25:00,29.29,29.32,29.25,29.25,10468.0,26.9503,26.978,26.9135,26.9135,10468.0
2018-03-23 11:30:00,29.26,29.29,29.24,29.26,9395.0,26.9227,26.9503,26.9043,26.9227,9395.0
2018-03-23 11:35:00,29.26,29.27,29.21,29.21,19491.0,26.9227,26.9319,26.8767,26.8767,19491.0
2018-03-23 11:40:00,29.21,29.23,29.19,29.2,9125.0,26.8767,26.8951,26.8583,26.8675,9125.0
2018-03-23 11:45:00,29.2,29.2,29.17,29.17,11452.0,26.8675,26.8675,26.8399,26.8399,11452.0
2018-03-23 11:50:00,29.18,29.18,29.12,29.14,19019.0,26.8491,26.8491,26.7939,26.8123,19019.0
2018-03-23 11:55:00,29.14,29.14,29.06,29.08,13991.0,26.8123,26.8123,26.7387,26.7571,13991.0
2018-03-23 12:00:00,29.07,29.15,29.07,29.14,16444.0,26.7479,26.8215,26.7479,26.8123,16444.0
2018-03-23 12:05:00,29.13,29.13,29.08,29.1,9692.0,26.8031,26.8031,26.7571,26.7755,9692.0
2018-03-23 12:10:00,29.1,29.12,29.06,29.08,10904.0,26.7755,26.7939,26.7387,26.7571,10904.0
2018-03-23 12:15:00,29.08,29.1,29.06,29.08,9305.0,26.7571,26.7755,26.7387,26.7571,9305.0
2018-03-23 12:20:00,29.08,29.13,29.08,29.13,4657.0,26.7571,26.8031,26.7571,26.8031,4657.0
2018-03-23 12:25:00,29.14,29.2,29.13,29.2,16437.0,26.8123,26.8675,26.8031,26.8675,16437.0
2018-03-23 12:30:00,29.2,29.23,29.19,29.21,8473.0,26.8675,26.8951,26.8583,26.8767,8473.0
2018-03-23 12:35:00,29.21,29.21,29.16,29.17,10668.0,26.8767,26.8767,26.8307,26.8399,10668.0
2018-03-23 12:40:00,29.17,29.17,29.09,29.1,8281.0,26.8399,26.8399,26.7663,26.7755,8281.0
2018-03-23 12:45:00,29.1,29.18,29.09,29.16,9152.0,26.7755,26.8491,26.7663,26.8307,9152.0
2018-03-23 12:50:00,29.16,29.21,29.16,29.19,14701.0,26.8307,26.8767,26.8307,26.8583,14701.0
2018-03-23 12:55:00,29.18,29.18,29.09,29.11,20709.0,26.8491,26.8491,26.7663,26.7847,20709.0
2018-03-23 13:00:00,29.12,29.13,29.08,29.12,27618.0,26.7939,26.8031,26.7571,26.7939,27618.0
2018-03-23 13:05:00,29.12,29.13,29.09,29.11,32292.0,26.7939,26.8031,26.7663,26.7847,32292.0
2018-03-23 13:10:00,29.12,29.16,29.1,29.11,19970.0,26.7939,26.8307,26.7755,26.7847,19970.0
2018-03-23 13:15:00,29.11,29.12,29.07,29.09,12627.0,26.7847,26.7939,26.7479,26.7663,12627.0
2018-03-23 13:20:00,29.08,29.11,29.06,29.11,45289.0,26.7571,26.7847,26.7387,26.7847,45289.0
2018-03-23 13:25:00,29.12,29.13,29.08,29.1,17725.0,26.7939,26.8031,26.7571,26.7755,17725.0
2018-03-23 13:30:00,29.11,29.15,29.09,29.11,17461.0,26.7847,26.8215,26.7663,26.7847,17461.0
2018-03-23 13:35:00,29.12,29.12,29.09,29.11,11130.0,26.7939,26.7939,26.7663,26.7847,11130.0
2018-03-23 13:40:00,29.11,29.12,29.09,29.1,8363.0,26.7847,26.7939,26.7663,26.7755,8363.0
2018-03-23 13:45:00,29.09,29.14,29.09,29.14,7481.0,26.7663,26.8123,26.7663,26.8123,7481.0
2018-03-23 13:50:00,29.14,29.22,29.13,29.22,31091.0,26.8123,26.8859,26.8031,26.8859,31091.0
2018-03-23 13:55:00,29.22,29.24,29.21,29.21,9989.0,26.8859,26.9043,26.8767,26.8767,9989.0
2018-03-23 14:00:00,29.21,29.27,29.21,29.23,14814.0,26.8767,26.9319,26.8767,26.8951,14814.0
2018-03-23 14:05:00,29.23,29.24,29.19,29.2,18006.0,26.8951,26.9043,26.8583,26.8675,18006.0
2018-03-23 14:10:00,29.2,29.21,29.15,29.15,9361.0,26.8675,26.8767,26.8215,26.8215,9361.0
2018-03-23 14:15:00,29.14,29.16,29.13,29.16,14172.0,26.8123,26.8307,26.8031,26.8307,14172.0
2018-03-23 14:20:00,29.16,29.18,29.13,29.16,15548.0,26.8307,26.8491,26.8031,26.8307,15548.0
2018-03-23 14:25:00,29.15,29.16,29.11,29.16,22034.0,26.8215,26.8307,26.7847,26.8307,22034.0
2018-03-23 14:30:00,29.16,29.18,29.12,29.12,13530.0,26.8307,26.8491,26.7939,26.7939,13530.0
2018-03-23 14:35:00,29.13,29.13,29.09,29.11,34939.0,26.8031,26.8031,26.7663,26.7847,34939.0
2018-03-23 14:40:00,29.1,29.1,29.04,29.04,22442.0,26.7755,26.7755,26.7203,26.7203,22442.0
2018-03-23 14:45:00,29.04,29.04,28.93,28.96,23920.0,26.7203,26.7203,26.6191,26.6467,23920.0
2018-03-23 14:50:00,28.95,28.95,28.9,28.95,23510.0,26.6375,26.6375,26.5915,26.6375,23510.0
2018-03-23 14:55:00,28.95,28.95,28.79,28.8,119435.0,26.6375,26.6375,26.4903,26.4995,119435.0
2018-03-23 15:00:00,28.81,28.83,28.76,28.77,34899.0,26.5087,26.5271,26.4627,26.4719,34899.0
2018-03-23 15:05:00,28.76,28.81,28.75,28.76,33622.0,26.4627,26.5087,26.4535,26.4627,33622.0
2018-03-23 15:10:00,28.75,28.9,28.74,28.88,53940.0,26.4535,26.5915,26.4443,26.5731,53940.0
2018-03-23 15:15:00,28.88,28.96,28.85,28.86,30329.0,26.5731,26.6467,26.5455,26.5547,30329.0
2018-03-23 15:20:00,28.86,28.87,28.75,28.75,35634.0,26.5547,26.5639,26.4535,26.4535,35634.0
2018-03-23 15:25:00,28.75,28.85,28.75,28.82,40589.0,26.4535,26.5455,26.4535,26.5179,40589.0
2018-03-23 15:30:00,28.82,28.83,28.76,28.78,40746.0,26.5179,26.5271,26.4627,26.4811,40746.0
2018-03-23 15:35:00,28.79,28.8,28.73,28.77,46560.0,26.4903,26.4995,26.4351,26.4719,46560.0
2018-03-23 15:40:00,28.78,28.79,28.71,28.73,49449.0,26.4811,26.4903,26.4167,26.4351,49449.0
2018-03-23 15:45:00,28.72,28.73,28.66,28.68,65382.0,26.4259,26.4351,26.3707,26.3891,65382.0
2018-03-23 15:50:00,28.69,28.69,28.61,28.63,61863.0,26.3983,26.3983,26.3247,26.3431,61863.0
2018-03-23 15:55:00,28.63,28.7,28.63,28.65,149620.0,26.3431,26.4075,26.3431,26.3615,149620.0
2018-03-26 09:30:00,29.07,29.28,29.02,29.23,95076.0,26.7479,26.9411,26.7019,26.8951,95076.0
2018-03-26 09:35:00,29.24,29.32,29.16,29.3,54670.0,26.9043,26.978,26.8307,26.9595,54670.0
2018-03-26 09:40:00,29.29,29.35,29.11,29.11,38021.0,26.9503,27.0056,26.7847,26.7847,38021.0
2018-03-26 09:45:00,29.11,29.11,28.98,29.0,35962.0,26.7847,26.7847,26.6651,26.6835,35962.0
2018-03-26 09:50:00,29.0,29.17,28.99,29.12,37962.0,26.6835,26.8399,26.6743,26.7939,37962.0
2018-03-26 09:55:00,29.13,29.19,29.1,29.14,34560.0,26.8031,26.8583,26.7755,26.8123,34560.0
2018-03-26 10:00:00,29.14,29.21,29.14,29.15,21507.0,26.8123,26.8767,26.8123,26.8215,21507.0
2018-03-26 10:05:00,29.14,29.21,29.1,29.16,14071.0,26.8123,26.8767,26.7755,26.8307,14071.0
2018-03-26 10:10:00,29.17,29.17,29.1,29.12,34081.0,26.8399,26.8399,26.7755,26.7939,34081.0
2018-03-26 10:15:00,29.12,29.15,29.02,29.04,49818.0,26.7939,26.8215,26.7019,26.7203,49818.0
2018-03-26 10:20:00,29.03,29.05,28.96,28.96,44287.0,26.7111,26.7295,26.6467,26.6467,44287.0
2018-03-26 10:25:00,28.96,29.01,28.9,28.93,47131.0,26.6467,26.6927,26.5915,26.6191,47131.0
2018-03-26 10:30:00,28.93,28.95,28.9,28.95,30913.0,26.6191,26.6375,26.5915,26.6375,30913.0
2018-03-26 10:35:00,28.95,29.0,28.95,29.0,31168.0,26.6375,26.6835,26.6375,26.6835,31168.0
2018-03-26 10:40:00,29.0,29.01,28.88,28.88,22223.0,26.6835,26.6927,26.5731,26.5731,22223.0
2018-03-26 10:45:00,28.88,28.89,28.84,28.87,25998.0,26.5731,26.5823,26.5363,26.5639,25998.0
2018-03-26 10:50:00,28.88,28.91,28.85,28.87,22032.0,26.5731,26.6007,26.5455,26.5639,22032.0
2018-03-26 10:55:00,28.87,28.92,28.83,28.85,21030.0,26.5639,26.6099,26.5271,26.5455,21030.0
2018-03-26 11:00:00,28.86,28.9,28.84,28.89,15033.0,26.5547,26.5915,26.5363,26.5823,15033.0
2018-03-26 11:05:00,28.88,28.88,28.74,28.76,23719.0,26.5731,26.5731,26.4443,26.4627,23719.0
2018-03-26 11:10:00,28.76,28.79,28.73,28.74,20111.0,26.4627,26.4903,26.4351,26.4443,20111.0
2018-03-26 11:15:00,28.75,28.76,28.66,28.68,19769.0,26.4535,26.4627,26.3707,26.3891,19769.0
2018-03-26 11:20:00,28.68,28.8,28.66,28.79,22020.0,26.3891,26.4995,26.3707,26.4903,22020.0
2018-03-26 11:25:00,28.79,28.8,28.73,28.73,13704.0,26.4903,26.4995,26.4351,26.4351,13704.0
2018-03-26 11:30:00,28.73,28.78,28.72,28.75,21475.0,26.4351,26.4811,26.4259,26.4535,21475.0
2018-03-26 11:35:00,28.75,28.83,28.74,28.8,21354.0,26.4535,26.5271,26.4443,26.4995,21354.0
2018-03-26 11:40:00,28.81,28.89,28.81,28.89,7871.0,26.5087,26.5823,26.5087,26.5823,7871.0
2018-03-26 11:45:00,28.88,28.89,28.8,28.8,18590.0,26.5731,26.5823,26.4995,26.4995,18590.0
2018-03-26 11:50:00,28.8,28.86,28.8,28.82,15246.0,26.4995,26.5547,26.4995,26.5179,15246.0
2018-03-26 11:55:00,28.82,28.84,28.81,28.84,14079.0,26.5179,26.5363,26.5087,26.5363,14079.0
2018-03-26 12:00:00,28.85,28.87,28.8,28.8,14670.0,26.5455,26.5639,26.4995,26.4995,14670.0
2018-03-26 12:05:00,28.81,28.88,28.81,28.85,15560.0,26.5087,26.5731,26.5087,26.5455,15560.0
2018-03-26 12:10:00,28.85,28.91,28.82,28.91,13973.0,26.5455,26.6007,26.5179,26.6007,13973.0
2018-03-26 12:15:00,28.9,28.91,28.86,28.89,6962.0,26.5915,26.6007,26.5547,26.5823,6962.0
2018-03-26 12:20:00,28.89,28.94,28.88,28.9,14886.0,26.5823,26.6283,26.5731,26.5915,14886.0
2018-03-26 12:25:00,28.91,28.94,28.84,28.85,19734.0,26.6007,26.6283,26.5363,26.5455,19734.0
2018-03-26 12:30:00,28.86,28.86,28.83,28.84,16961.0,26.5547,26.5547,26.5271,26.5363,16961.0
2018-03-26 12:35:00,28.83,28.85,28.76,28.76,18802.0,26.5271,26.5455,26.4627,26.4627,18802.0
2018-03-26 12:40:00,28.75,28.78,28.74,28.76,12625.0,26.4535,26.4811,26.4443,26.4627,12625.0
2018-03-26 12:45:00,28.76,28.76,28.71,28.72,11512.0,26.4627,26.4627,26.4167,26.4259,11512.0
2018-03-26 12:50:00,28.73,28.76,28.71,28.73,9122.0,26.4351,26.4627,26.4167,26.4351,9122.0
2018-03-26 12:55:00,28.72,28.73,28.69,28.7,10115.0,26.4259,26.4351,26.3983,26.4075,10115.0
2018-03-26 13:00:00,28.7,28.76,28.7,28.75,12150.0,26.4075,26.4627,26.4075,26.4535,12150.0
2018-03-26 13:05:00,28.74,28.76,28.72,28.75,10996.0,26.4443,26.4627,26.4259,26.4535,10996.0
2018-03-26 13:10:00,28.75,28.79,28.74,28.79,9865.0,26.4535,26.4903,26.4443,26.4903,9865.0
2018-03-26 13:15:00,28.8,28.81,28.68,28.69,82161.0,26.4995,26.5087,26.3891,26.3983,82161.0
2018-03-26 13:20:00,28.69,28.73,28.69,28.7,41831.0,26.3983,26.4351,26.3983,26.4075,41831.0
2018-03-26 13:25:00,28.71,28.76,28.7,28.76,21437.0,26.4167,26.4627,26.4075,26.4627,21437.0
2018-03-26 13:30:00,28.76,28.77,28.71,28.72,15248.0,26.4627,26.4719,26.4167,26.4259,15248.0
2018-03-26 13:35:00,28.72,28.78,28.72,28.77,6548.0,26.4259,26.4811,26.4259,26.4719,6548.0
2018-03-26 13:40:00,28.78,28.8,28.77,28.78,20430.0,26.4811,26.4995,26.4719,26.4811,20430.0
2018-03-26 13:45:00,28.78,28.84,28.77,28.83,13743.0,26.4811,26.5363,26.4719,26.5271,13743.0
2018-03-26 13:50:00,28.82,28.85,28.8,28.84,69809.0,26.5179,26.5455,26.4995,26.5363,69809.0
2018-03-26 13:55:00,28.85,28.93,28.83,28.93,47774.0,26.5455,26.6191,26.5271,26.6191,47774.0
2018-03-26 14:00:00,28.93,29.02,28.92,29.01,23938.0,26.6191,26.7019,26.6099,26.6927,23938.0
2018-03-26 14:05:00,29.01,29.09,28.97,29.09,65884.0,26.6927,26.7663,26.6559,26.7663,65884.0
2018-03-26 14:10:00,29.09,29.15,29.05,29.05,36808.0,26.7663,26.8215,26.7295,26.7295,36808.0
2018-03-26 14:15:00,29.05,29.14,29.05,29.14,42004.0,26.7295,26.8123,26.7295,26.8123,42004.0
2018-03-26 14:20:00,29.15,29.15,29.02,29.02,65312.0,26.8215,26.8215,26.7019,26.7019,65312.0
2018-03-26 14:25:00,29.03,29.07,29.01,29.04,20789.0,26.7111,26.7479,26.6927,26.7203,20789.0
2018-03-26 14:30:00,29.05,29.08,29.03,29.03,17507.0,26.7295,26.7571,26.7111,26.7111,17507.0
2018-03-26 14:35:00,29.03,29.04,29.01,29.03,14567.0,26.7111,26.7203,26.6927,26.7111,14567.0
2018-03-26 14:40:00,29.03,29.07,29.03,29.05,21853.0,26.7111,26.7479,26.7111,26.7295,21853.0
2018-03-26 14:45:00,29.05,29.06,29.01,29.01,41136.0,26.7295,26.7387,26.6927,26.6927,41136.0
2018-03-26 14:50:00,29.02,29.07,28.99,29.07,77586.0,26.7019,26.7479,26.6743,26.7479,77586.0
2018-03-26 14:55:00,29.08,29.11,29.06,29.06,18454.0,26.7571,26.7847,26.7387,26.7387,18454.0
2018-03-26 15:00:00,29.06,29.13,29.06,29.13,12087.0,26.7387,26.8031,26.7387,26.8031,12087.0
2018-03-26 15:05:00,29.12,29.14,29.11,29.12,9688.0,26.7939,26.8123,26.7847,26.7939,9688.0
2018-03-26 15:10:00,29.13,29.14,29.1,29.12,20306.0,26.8031,26.8123,26.7755,26.7939,20306.0
2018-03-26 15:15:00,29.12,29.14,29.11,29.13,17194.0,26.7939,26.8123,26.7847,26.8031,17194.0
2018-03-26 15:20:00,29.14,29.14,29.11,29.12,17807.0,26.8123,26.8123,26.7847,26.7939,17807.0
2018-03-26 15:25:00,29.11,29.13,29.1,29.13,22258.0,26.7847,26.8031,26.7755,26.8031,22258.0
2018-03-26 15:30:00,29.13,29.19,29.12,29.16,53709.0,26.8031,26.8583,26.7939,26.8307,53709.0
2018-03-26 15:35:00,29.16,29.16,29.08,29.12,72473.0,26.8307,26.8307,26.7571,26.7939,72473.0
2018-03-26 15:40:00,29.12,29.18,29.1,29.17,33548.0,26.7939,26.8491,26.7755,26.8399,33548.0
2018-03-26 15:45:00,29.17,29.2,29.15,29.2,54139.0,26.8399,26.8675,26.8215,26.8675,54139.0
2018-03-26 15:50:00,29.2,29.2,29.16,29.2,55648.0,26.8675,26.8675,26.8307,26.8675,55648.0
2018-03-26 15:55:00,29.2,29.22,29.17,29.18,112180.0,26.8675,26.8859,26.8399,26.8491,112180.0
2018-03-27 09:30:00,29.26,29.26,29.01,29.11,49267.0,26.9227,26.9227,26.6927,26.7847,49267.0
2018-03-27 09:35:00,29.12,29.2,29.07,29.14,46584.0,26.7939,26.8675,26.7479,26.8123,46584.0
2018-03-27 09:40:00,29.14,29.33,29.13,29.3,41325.0,26.8123,26.9872,26.8031,26.9595,41325.0
2018-03-27 09:45:00,29.3,29.31,29.08,29.09,31569.0,26.9595,26.9687,26.7571,26.7663,31569.0
2018-03-27 09:50:00,29.1,29.13,29.05,29.13,13571.0,26.7755,26.8031,26.7295,26.8031,13571.0
2018-03-27 09:55:00,29.13,29.31,29.12,29.28,25110.0,26.8031,26.9687,26.7939,26.9411,25110.0
2018-03-27 10:00:00,29.29,29.37,29.27,29.37,146491.0,26.9503,27.024,26.9319,27.024,146491.0
2018-03-27 10:05:00,29.37,29.41,29.31,29.34,41284.0,27.024,27.0608,26.9687,26.9964,41284.0
2018-03-27 10:10:00,29.34,29.36,29.27,29.32,47907.0,26.9964,27.0148,26.9319,26.978,47907.0
2018-03-27 10:15:00,29.3,29.31,29.22,29.3,57006.0,26.9595,26.9687,26.8859,26.9595,57006.0
2018-03-27 10:20:00,29.3,29.35,29.26,29.35,23496.0,26.9595,27.0056,26.9227,27.0056,23496.0
2018-03-27 10:25:00,29.35,29.36,29.3,29.35,29285.0,27.0056,27.0148,26.9595,27.0056,29285.0
2018-03-27 10:30:00,29.35,29.37,29.33,29.36,115291.0,27.0056,27.024,26.9872,27.0148,115291.0
2018-03-27 10:35:00,29.37,29.41,29.35,29.41,45495.0,27.024,27.0608,27.0056,27.0608,45495.0
2018-03-27 10:40:00,29.41,29.44,29.38,29.44,35841.0,27.0608,27.0884,27.0332,27.0884,35841.0
2018-03-27 10:45:00,29.44,29.44,29.4,29.41,28070.0,27.0884,27.0884,27.0516,27.0608,28070.0
2018-03-27 10:50:00,29.41,29.43,29.39,29.41,24218.0,27.0608,27.0792,27.0424,27.0608,24218.0
2018-03-27 10:55:00,29.41,29.45,29.4,29.4,15193.0,27.0608,27.0976,27.0516,27.0516,15193.0
2018-03-27 11:00:00,29.4,29.42,29.39,29.4,25487.0,27.0516,27.07,27.0424,27.0516,25487.0
2018-03-27 11:05:00,29.4,29.43,29.38,29.39,42199.0,27.0516,27.0792,27.0332,27.0424,42199.0
2018-03-27 11:10:00,29.39,29.39,29.33,29.39,41436.0,27.0424,27.0424,26.9872,27.0424,41436.0
2018-03-27 11:15:00,29.39,29.4,29.37,29.37,11444.0,27.0424,27.0516,27.024,27.024,11444.0
2018-03-27 11:20:00,29.37,29.38,29.35,29.38,19456.0,27.024,27.0332,27.0056,27.0332,19456.0
2018-03-27 11:25:00,29.38,29.38,29.35,29.36,11003.0,27.0332,27.0332,27.0056,27.0148,11003.0
2018-03-27 11:30:00,29.36,29.45,29.36,29.43,15932.0,27.0148,27.0976,27.0148,27.0792,15932.0
2018-03-27 11:35:00,29.42,29.52,29.42,29.46,40765.0,27.07,27.162,27.07,27.1068,40765.0
2018-03-27 11:40:00,29.46,29.56,29.46,29.55,14696.0,27.1068,27.1988,27.1068,27.1896,14696.0
2018-03-27 11:45:00,29.55,29.58,29.53,29.57,14199.0,27.1896,27.2172,27.1712,27.208,14199.0
2018-03-27 11:50:00,29.58,29.61,29.55,29.55,33618.0,27.2172,27.2448,27.1896,27.1896,33618.0
2018-03-27 11:55:00,29.54,29.55,29.49,29.52,15560.0,27.1804,27.1896,27.1344,27.162,15560.0
2018-03-27 12:00:00,29.52,29.57,29.5,29.57,23308.0,27.162,27.208,27.1436,27.208,23308.0
2018-03-27 12:05:00,29.57,29.57,29.51,29.52,12151.0,27.208,27.208,27.1528,27.162,12151.0
2018-03-27 12:10:00,29.53,29.56,29.52,29.54,24982.0,27.1712,27.1988,27.162,27.1804,24982.0
2018-03-27 12:15:00,29.54,29.54,29.51,29.53,13096.0,27.1804,27.1804,27.1528,27.1712,13096.0
2018-03-27 12:20:00,29.54,29.56,29.53,29.54,16472.0,27.1804,27.1988,27.1712,27.1804,16472.0
2018-03-27 12:25:00,29.55,29.55,29.52,29.54,51842.0,27.1896,27.1896,27.162,27.1804,51842.0
2018-03-27 12:30:00,29.54,29.54,29.49,29.5,23701.0,27.1804,27.1804,27.1344,27.1436,23701.0
2018-03-27 12:35:00,29.5,29.5,29.47,29.49,15439.0,27.1436,27.1436,27.116,27.1344,15439.0
2018-03-27 12:40:00,29.49,29.5,29.45,29.5,28907.0,27.1344,27.1436,27.0976,27.1436,28907.0
2018-03-27 12:45:00,29.49,29.52,29.49,29.52,17324.0,27.1344,27.162,27.1344,27.162,17324.0
2018-03-27 12:50:00,29.51,29.54,29.5,29.53,22831.0,27.1528,27.1804,27.1436,27.1712,22831.0
2018-03-27 12:55:00,29.52,29.55,29.51,29.54,23586.0,27.162,27.1896,27.1528,27.1804,23586.0
2018-03-27 13:00:00,29.54,29.58,29.54,29.57,14063.0,27.1804,27.2172,27.1804,27.208,14063.0
2018-03-27 13:05:00,29.58,29.58,29.54,29.57,11652.0,27.2172,27.2172,27.1804,27.208,11652.0
2018-03-27 13:10:00,29.58,29.64,29.56,29.64,25815.0,27.2172,27.2724,27.1988,27.2724,25815.0
2018-03-27 13:15:00,29.65,29.65,29.59,29.59,25600.0,27.2816,27.2816,27.2264,27.2264,25600.0
2018-03-27 13:20:00,29.59,29.59,29.49,29.49,16002.0,27.2264,27.2264,27.1344,27.1344,16002.0
2018-03-27 13:25:00,29.5,29.52,29.48,29.52,17917.0,27.1436,27.162,27.1252,27.162,17917.0
2018-03-27 13:30:00,29.52,29.53,29.49,29.51,12336.0,27.162,27.1712,27.1344,27.1528,12336.0
2018-03-27 13:35:00,29.52,29.52,29.44,29.46,20000.0,27.162,27.162,27.0884,27.1068,20000.0
2018-03-27 13:40:00,29.46,29.47,29.43,29.46,9364.0,27.1068,27.116,27.0792,27.1068,9364.0
2018-03-27 13:45:00,29.47,29.47,29.4,29.41,16204.0,27.116,27.116,27.0516,27.0608,16204.0
2018-03-27 13:50:00,29.41,29.42,29.37,29.41,18582.0,27.0608,27.07,27.024,27.0608,18582.0
2018-03-27 13:55:00,29.41,29.51,29.39,29.51,21241.0,27.0608,27.1528,27.0424,27.1528,21241.0
2018-03-27 14:00:00,29.5,29.53,29.48,29.49,72242.0,27.1436,27.1712,27.1252,27.1344,72242.0
2018-03-27 14:05:00,29.49,29.53,29.49,29.51,59815.0,27.1344,27.1712,27.1344,27.1528,59815.0
2018-03-27 14:10:00,29.51,29.56,29.48,29.55,46158.0,27.1528,27.1988,27.1252,27.1896,46158.0
2018-03-27 14:15:00,29.55,29.61,29.55,29.61,34155.0,27.1896,27.2448,27.1896,27.2448,34155.0
2018-03-27 14:20:00,29.61,29.62,29.53,29.53,35929.0,27.2448,27.254,27.1712,27.1712,35929.0
2018-03-27 14:25:00,29.53,29.61,29.5,29.57,107099.0,27.1712,27.2448,27.1436,27.208,107099.0
2018-03-27 14:30:00,29.57,29.58,29.47,29.52,171195.0,27.208,27.2172,27.116,27.162,171195.0
2018-03-27 14:35:00,29.52,29.54,29.48,29.54,37676.0,27.162,27.1804,27.1252,27.1804,37676.0
2018-03-27 14:40:00,29.54,29.58,29.53,29.55,23551.0,27.1804,27.2172,27.1712,27.1896,23551.0
2018-03-27 14:45:00,29.55,29.55,29.45,29.48,30875.0,27.1896,27.1896,27.0976,27.1252,30875.0
2018-03-27 14:50:00,29.49,29.51,29.47,29.51,25513.0,27.1344,27.1528,27.116,27.1528,25513.0
2018-03-27 14:55:00,29.5,29.53,29.44,29.44,40887.0,27.1436,27.1712,27.0884,27.0884,40887.0
2018-03-27 15:00:00,29.44,29.44,29.34,29.35,82067.0,27.0884,27.0884,26.9964,27.0056,82067.0
2018-03-27 15:05:00,29.36,29.36,29.22,29.28,102714.0,27.0148,27.0148,26.8859,26.9411,102714.0
2018-03-27 15:10:00,29.29,29.31,29.24,29.26,104288.0,26.9503,26.9687,26.9043,26.9227,104288.0
2018-03-27 15:15:00,29.27,29.34,29.26,29.31,59734.0,26.9319,26.9964,26.9227,26.9687,59734.0
2018-03-27 15:20:00,29.31,29.32,29.26,29.29,58766.0,26.9687,26.978,26.9227,26.9503,58766.0
2018-03-27 15:25:00,29.29,29.29,29.18,29.2,62860.0,26.9503,26.9503,26.8491,26.8675,62860.0
2018-03-27 15:30:00,29.2,29.2,29.05,29.15,104384.0,26.8675,26.8675,26.7295,26.8215,104384.0
2018-03-27 15:35:00,29.15,29.28,29.15,29.26,85368.0,26.8215,26.9411,26.8215,26.9227,85368.0
2018-03-27 15:40:00,29.25,29.26,29.11,29.12,121759.0,26.9135,26.9227,26.7847,26.7939,121759.0
2018-03-27 15:45:00,29.11,29.16,29.02,29.07,160653.0,26.7847,26.8307,26.7019,26.7479,160653.0
2018-03-27 15:50:00,29.06,29.24,29.05,29.18,161828.0,26.7387,26.9043,26.7295,26.8491,161828.0
2018-03-27 15:55:00,29.18,29.28,29.16,29.23,264639.0,26.8491,26.9411,26.8307,26.8951,264639.0
2018-03-28 09:30:00,29.18,29.31,29.12,29.17,58852.0,26.8491,26.9687,26.7939,26.8399,58852.0
2018-03-28 09:35:00,29.17,29.22,29.12,29.14,13654.0,26.8399,26.8859,26.7939,26.8123,13654.0
2018-03-28 09:40:00,29.13,29.21,29.12,29.12,14926.0,26.8031,26.8767,26.7939,26.7939,14926.0
2018-03-28 09:45:00,29.12,29.2,29.08,29.18,68731.0,26.7939,26.8675,26.7571,26.8491,68731.0
2018-03-28 09:50:00,29.17,29.18,29.09,29.18,30935.0,26.8399,26.8491,26.7663,26.8491,30935.0
2018-03-28 09:55:00,29.18,29.19,29.12,29.19,15429.0,26.8491,26.8583,26.7939,26.8583,15429.0
2018-03-28 10:00:00,29.19,29.44,29.19,29.44,51403.0,26.8583,27.0884,26.8583,27.0884,51403.0
2018-03-28 10:05:00,29.44,29.45,29.3,29.31,30013.0,27.0884,27.0976,26.9595,26.9687,30013.0
2018-03-28 10:10:00,29.31,29.34,29.26,29.27,36351.0,26.9687,26.9964,26.9227,26.9319,36351.0
2018-03-28 10:15:00,29.27,29.31,29.21,29.21,45709.0,26.9319,26.9687,26.8767,26.8767,45709.0
2018-03-28 10:20:00,29.2,29.25,29.19,29.2,16512.0,26.8675,26.9135,26.8583,26.8675,16512.0
2018-03-28 10:25:00,29.2,29.26,29.2,29.26,30350.0,26.8675,26.9227,26.8675,26.9227,30350.0
2018-03-28 10:30:00,29.27,29.35,29.26,29.29,26981.0,26.9319,27.0056,26.9227,26.9503,26981.0
2018-03-28 10:35:00,29.29,29.29,29.22,29.27,21756.0,26.9503,26.9503,26.8859,26.9319,21756.0
2018-03-28 10:40:00,29.27,29.32,29.26,29.31,114518.0,26.9319,26.978,26.9227,26.9687,114518.0
2018-03-28 10:45:00,29.32,29.32,29.1,29.12,343256.0,26.978,26.978,26.7755,26.7939,343256.0
2018-03-28 10:50:00,29.13,29.19,29.07,29.18,29359.0,26.8031,26.8583,26.7479,26.8491,29359.0
2018-03-28 10:55:00,29.16,29.19,29.05,29.07,20382.0,26.8307,26.8583,26.7295,26.7479,20382.0
2018-03-28 11:00:00,29.08,29.17,29.06,29.06,20863.0,26.7571,26.8399,26.7387,26.7387,20863.0
2018-03-28 11:05:00,29.07,29.15,29.05,29.12,12990.0,26.7479,26.8215,26.7295,26.7939,12990.0
2018-03-28 11:10:00,29.12,29.14,28.98,28.98,28694.0,26.7939,26.8123,26.6651,26.6651,28694.0
2018-03-28 11:15:00,28.98,29.01,28.92,29.0,23597.0,26.6651,26.6927,26.6099,26.6835,23597.0
2018-03-28 11:20:00,29.0,29.0,28.9,28.97,18598.0,26.6835,26.6835,26.5915,26.6559,18598.0
2018-03-28 11:25:00,28.96,28.99,28.93,28.93,15678.0,26.6467,26.6743,26.6191,26.6191,15678.0
2018-03-28 11:30:00,28.94,28.96,28.9,28.94,28413.0,26.6283,26.6467,26.5915,26.6283,28413.0
2018-03-28 11:35:00,28.93,29.03,28.93,29.0,15833.0,26.6191,26.7111,26.6191,26.6835,15833.0
2018-03-28 11:40:00,29.01,29.06,29.0,29.06,18837.0,26.6927,26.7387,26.6835,26.7387,18837.0
2018-03-28 11:45:00,29.07,29.09,28.99,29.03,21776.0,26.7479,26.7663,26.6743,26.7111,21776.0
2018-03-28 11:50:00,29.03,29.08,29.0,29.0,16346.0,26.7111,26.7571,26.6835,26.6835,16346.0
2018-03-28 11:55:00,29.01,29.08,28.99,29.02,31199.0,26.6927,26.7571,26.6743,26.7019,31199.0
2018-03-28 12:00:00,29.03,29.09,29.02,29.06,16763.0,26.7111,26.7663,26.7019,26.7387,16763.0
2018-03-28 12:05:00,29.05,29.07,29.04,29.07,14609.0,26.7295,26.7479,26.7203,26.7479,14609.0
2018-03-28 12:10:00,29.07,29.17,29.07,29.16,19643.0,26.7479,26.8399,26.7479,26.8307,19643.0
2018-03-28 12:15:00,29.16,29.28,29.14,29.27,27857.0,26.8307,26.9411,26.8123,26.9319,27857.0
2018-03-28 12:20:00,29.27,29.29,29.21,29.22,17545.0,26.9319,26.9503,26.8767,26.8859,17545.0
2018-03-28 12:25:00,29.23,29.25,29.19,29.2,16758.0,26.8951,26.9135,26.8583,26.8675,16758.0
2018-03-28 12:30:00,29.2,29.23,29.19,29.19,28733.0,26.8675,26.8951,26.8583,26.8583,28733.0
2018-03-28 12:35:00,29.2,29.24,29.19,29.22,16223.0,26.8675,26.9043,26.8583,26.8859,16223.0
2018-03-28 12:40:00,29.22,29.31,29.22,29.3,76630.0,26.8859,26.9687,26.8859,26.9595,76630.0
2018-03-28 12:45:00,29.29,29.32,29.24,29.27,25923.0,26.9503,26.978,26.9043,26.9319,25923.0
2018-03-28 12:50:00,29.27,29.29,29.24,29.26,42591.0,26.9319,26.9503,26.9043,26.9227,42591.0
2018-03-28 12:55:00,29.24,29.25,29.17,29.18,21019.0,26.9043,26.9135,26.8399,26.8491,21019.0
2018-03-28 13:00:00,29.17,29.18,29.09,29.14,56723.0,26.8399,26.8491,26.7663,26.8123,56723.0
2018-03-28 13:05:00,29.14,29.21,29.14,29.19,29498.0,26.8123,26.8767,26.8123,26.8583,29498.0
2018-03-28 13:10:00,29.19,29.22,29.15,29.21,17672.0,26.8583,26.8859,26.8215,26.8767,17672.0
2018-03-28 13:15:00,29.21,29.21,29.15,29.18,19637.0,26.8767,26.8767,26.8215,26.8491,19637.0
2018-03-28 13:20:00,29.18,29.27,29.17,29.25,21286.0,26.8491,26.9319,26.8399,26.9135,21286.0
2018-03-28 13:25:00,29.26,29.27,29.2,29.25,19519.0,26.9227,26.9319,26.8675,26.9135,19519.0
2018-03-28 13:30:00,29.25,29.26,29.19,29.23,17723.0,26.9135,26.9227,26.8583,26.8951,17723.0
2018-03-28 13:35:00,29.23,29.26,29.19,29.25,43512.0,26.8951,26.9227,26.8583,26.9135,43512.0
2018-03-28 13:40:00,29.24,29.26,29.19,29.23,33169.0,26.9043,26.9227,26.8583,26.8951,33169.0
2018-03-28 13:45:00,29.23,29.31,29.23,29.27,32402.0,26.8951,26.9687,26.8951,26.9319,32402.0
2018-03-28 13:50:00,29.26,29.27,29.23,29.24,51874.0,26.9227,26.9319,26.8951,26.9043,51874.0
2018-03-28 13:55:00,29.24,29.29,29.22,29.26,29379.0,26.9043,26.9503,26.8859,26.9227,29379.0
2018-03-28 14:00:00,29.27,29.31,29.22,29.25,30431.0,26.9319,26.9687,26.8859,26.9135,30431.0
2018-03-28 14:05:00,29.25,29.28,29.21,29.28,27098.0,26.9135,26.9411,26.8767,26.9411,27098.0
2018-03-28 14:10:00,29.28,29.28,29.23,29.26,18169.0,26.9411,26.9411,26.8951,26.9227,18169.0
2018-03-28 14:15:00,29.26,29.34,29.25,29.33,17459.0,26.9227,26.9964,26.9135,26.9872,17459.0
2018-03-28 14:20:00,29.33,29.4,29.33,29.38,40783.0,26.9872,27.0516,26.9872,27.0332,40783.0
2018-03-28 14:25:00,29.38,29.4,29.33,29.34,31403.0,27.0332,27.0516,26.9872,26.9964,31403.0
2018-03-28 14:30:00,29.33,29.37,29.32,29.37,21457.0,26.9872,27.024,26.978,27.024,21457.0
2018-03-28 14:35:00,29.37,29.43,29.33,29.42,35425.0,27.024,27.0792,26.9872,27.07,35425.0
2018-03-28 14:40:00,29.43,29.46,29.34,29.36,37742.0,27.0792,27.1068,26.9964,27.0148,37742.0
2018-03-28 14:45:00,29.36,29.36,29.29,29.32,29968.0,27.0148,27.0148,26.9503,26.978,29968.0
2018-03-28 14:50:00,29.32,29.35,29.3,29.33,27826.0,26.978,27.0056,26.9595,26.9872,27826.0
2018-03-28 14:55:00,29.33,29.34,29.29,29.31,60797.0,26.9872,26.9964,26.9503,26.9687,60797.0
2018-03-28 15:00:00,29.3,29.32,29.17,29.18,145932.0,26.9595,26.978,26.8399,26.8491,145932.0
2018-03-28 15:05:00,29.18,29.2,29.12,29.14,30498.0,26.8491,26.8675,26.7939,26.8123,30498.0
2018-03-28 15:10:00,29.13,29.23,29.13,29.23,57628.0,26.8031,26.8951,26.8031,26.8951,57628.0
2018-03-28 15:15:00,29.22,29.26,29.15,29.2,80432.0,26.8859,26.9227,26.8215,26.8675,80432.0
2018-03-28 15:20:00,29.21,29.25,29.17,29.24,52110.0,26.8767,26.9135,26.8399,26.9043,52110.0
2018-03-28 15:25:00,29.24,29.26,29.18,29.26,51862.0,26.9043,26.9227,26.8491,26.9227,51862.0
2018-03-28 15:30:00,29.25,29.27,29.15,29.16,64275.0,26.9135,26.9319,26.8215,26.8307,64275.0
2018-03-28 15:35:00,29.16,29.27,29.14,29.26,71147.0,26.8307,26.9319,26.8123,26.9227,71147.0
2018-03-28 15:40:00,29.25,29.26,29.18,29.19,71133.0,26.9135,26.9227,26.8491,26.8583,71133.0
2018-03-28 15:45:00,29.19,29.23,29.17,29.2,102410.0,26.8583,26.8951,26.8399,26.8675,102410.0
2018-03-28 15:50:00,29.2,29.22,29.16,29.16,120804.0,26.8675,26.8859,26.8307,26.8307,120804.0
2018-03-28 15:55:00,29.17,29.17,29.08,29.08,222659.0,26.8399,26.8399,26.7571,26.7571,222659.0
2018-03-29 09:30:00,29.22,29.38,29.12,29.33,52295.0,26.8859,27.0332,26.7939,26.9872,52295.0
2018-03-29 09:35:00,29.31,29.4,29.29,29.4,24232.0,26.9687,27.0516,26.9503,27.0516,24232.0
2018-03-29 09:40:00,29.39,29.39,29.26,29.29,16436.0,27.0424,27.0424,26.9227,26.9503,16436.0
2018-03-29 09:45:00,29.3,29.31,29.24,29.28,18161.0,26.9595,26.9687,26.9043,26.9411,18161.0
2018-03-29 09:50:00,29.28,29.33,29.27,29.3,15852.0,26.9411,26.9872,26.9319,26.9595,15852.0
2018-03-29 09:55:00,29.3,29.34,29.23,29.24,27521.0,26.9595,26.9964,26.8951,26.9043,27521.0
2018-03-29 10:00:00,29.25,29.4,29.23,29.37,30085.0,26.9135,27.0516,26.8951,27.024,30085.0
2018-03-29 10:05:00,29.37,29.37,29.17,29.19,64722.0,27.024,27.024,26.8399,26.8583,64722.0
2018-03-29 10:10:00,29.2,29.29,29.2,29.25,22948.0,26.8675,26.9503,26.8675,26.9135,22948.0
2018-03-29 10:15:00,29.25,29.26,29.22,29.25,50824.0,26.9135,26.9227,26.8859,26.9135,50824.0
2018-03-29 10:20:00,29.26,29.36,29.25,29.36,62897.0,26.9227,27.0148,26.9135,27.0148,62897.0
2018-03-29 10:25:00,29.36,29.37,29.29,29.31,28958.0,27.0148,27.024,26.9503,26.9687,28958.0
2018-03-29 10:30:00,29.31,29.38,29.27,29.38,20845.0,26.9687,27.0332,26.9319,27.0332,20845.0
2018-03-29 10:35:00,29.36,29.4,29.35,29.35,19924.0,27.0148,27.0516,27.0056,27.0056,19924.0
2018-03-29 10:40:00,29.35,29.38,29.34,29.37,29728.0,27.0056,27.0332,26.9964,27.024,29728.0
2018-03-29 10:45:00,29.36,29.4,29.33,29.37,47889.0,27.0148,27.0516,26.9872,27.024,47889.0
2018-03-29 10:50:00,29.38,29.45,29.37,29.45,37866.0,27.0332,27.0976,27.024,27.0976,37866.0
2018-03-29 10:55:00,29.46,29.52,29.42,29.52,38813.0,27.1068,27.162,27.07,27.162,38813.0
2018-03-29 11:00:00,29.52,29.54,29.46,29.5,27735.0,27.162,27.1804,27.1068,27.1436,27735.0
2018-03-29 11:05:00,29.5,29.53,29.47,29.47,25939.0,27.1436,27.1712,27.116,27.116,25939.0
2018-03-29 11:10:00,29.47,29.5,29.45,29.46,24282.0,27.116,27.1436,27.0976,27.1068,24282.0
2018-03-29 11:15:00,29.46,29.48,29.4,29.42,26485.0,27.1068,27.1252,27.0516,27.07,26485.0
2018-03-29 11:20:00,29.41,29.41,29.38,29.39,17183.0,27.0608,27.0608,27.0332,27.0424,17183.0
2018-03-29 11:25:00,29.4,29.43,29.39,29.41,16876.0,27.0516,27.0792,27.0424,27.0608,16876.0
2018-03-29 11:30:00,29.41,29.41,29.35,29.39,18032.0,27.0608,27.0608,27.0056,27.0424,18032.0
2018-03-29 11:35:00,29.39,29.39,29.37,29.39,12490.0,27.0424,27.0424,27.024,27.0424,12490.0
2018-03-29 11:40:00,29.39,29.43,29.38,29.41,63508.0,27.0424,27.0792,27.0332,27.0608,63508.0
2018-03-29 11:45:00,29.4,29.41,29.36,29.39,25854.0,27.0516,27.0608,27.0148,27.0424,25854.0
2018-03-29 11:50:00,29.39,29.4,29.34,29.35,21997.0,27.0424,27.0516,26.9964,27.0056,21997.0
2018-03-29 11:55:00,29.36,29.45,29.35,29.44,230839.0,27.0148,27.0976,27.0056,27.0884,230839.0
2018-03-29 12:00:00,29.45,29.45,29.41,29.44,13743.0,27.0976,27.0976,27.0608,27.0884,13743.0
2018-03-29 12:05:00,29.43,29.43,29.38,29.38,35446.0,27.0792,27.0792,27.0332,27.0332,35446.0
2018-03-29 12:10:00,29.38,29.4,29.38,29.38,137279.0,27.0332,27.0516,27.0332,27.0332,137279.0
2018-03-29 12:15:00,29.38,29.44,29.37,29.44,23341.0,27.0332,27.0884,27.024,27.0884,23341.0
2018-03-29 12:20:00,29.44,29.46,29.42,29.42,41418.0,27.0884,27.1068,27.07,27.07,41418.0
2018-03-29 12:25:00,29.42,29.46,29.42,29.44,26770.0,27.07,27.1068,27.07,27.0884,26770.0
2018-03-29 12:30:00,29.43,29.44,29.39,29.39,10516.0,27.0792,27.0884,27.0424,27.0424,10516.0
2018-03-29 12:35:00,29.4,29.4,29.38,29.38,10406.0,27.0516,27.0516,27.0332,27.0332,10406.0
2018-03-29 12:40:00,29.39,29.41,29.37,29.4,35054.0,27.0424,27.0608,27.024,27.0516,35054.0
2018-03-29 12:45:00,29.4,29.4,29.38,29.39,10225.0,27.0516,27.0516,27.0332,27.0424,10225.0
2018-03-29 12:50:00,29.4,29.41,29.39,29.41,19659.0,27.0516,27.0608,27.0424,27.0608,19659.0
2018-03-29 12:55:00,29.4,29.41,29.39,29.41,18476.0,27.0516,27.0608,27.0424,27.0608,18476.0
2018-03-29 13:00:00,29.41,29.42,29.39,29.4,16002.0,27.0608,27.07,27.0424,27.0516,16002.0
2018-03-29 13:05:00,29.4,29.4,29.37,29.39,15468.0,27.0516,27.0516,27.024,27.0424,15468.0
2018-03-29 13:10:00,29.39,29.4,29.38,29.39,7686.0,27.0424,27.0516,27.0332,27.0424,7686.0
2018-03-29 13:15:00,29.39,29.42,29.38,29.42,30919.0,27.0424,27.07,27.0332,27.07,30919.0
2018-03-29 13:20:00,29.42,29.42,29.4,29.41,22036.0,27.07,27.07,27.0516,27.0608,22036.0
2018-03-29 13:25:00,29.41,29.41,29.39,29.4,15671.0,27.0608,27.0608,27.0424,27.0516,15671.0
2018-03-29 13:30:00,29.4,29.42,29.38,29.4,76391.0,27.0516,27.07,27.0332,27.0516,76391.0
2018-03-29 13:35:00,29.4,29.41,29.38,29.38,64876.0,27.0516,27.0608,27.0332,27.0332,64876.0
2018-03-29 13:40:00,29.38,29.41,29.38,29.4,161012.0,27.0332,27.0608,27.0332,27.0516,161012.0
2018-03-29 13:45:00,29.4,29.46,29.39,29.44,211178.0,27.0516,27.1068,27.0424,27.0884,211178.0
2018-03-29 13:50:00,29.44,29.54,29.44,29.5,493370.0,27.0884,27.1804,27.0884,27.1436,493370.0
2018-03-29 13:55:00,29.5,29.57,29.49,29.55,59031.0,27.1436,27.208,27.1344,27.1896,59031.0
2018-03-29 14:00:00,29.55,29.62,29.54,29.62,29979.0,27.1896,27.254,27.1804,27.254,29979.0
2018-03-29 14:05:00,29.62,29.64,29.58,29.59,28546.0,27.254,27.2724,27.2172,27.2264,28546.0
2018-03-29 14:10:00,29.59,29.62,29.58,29.6,42393.0,27.2264,27.254,27.2172,27.2356,42393.0
2018-03-29 14:15:00,29.6,29.6,29.53,29.54,55545.0,27.2356,27.2356,27.1712,27.1804,55545.0
2018-03-29 14:20:00,29.54,29.54,29.48,29.48,21796.0,27.1804,27.1804,27.1252,27.1252,21796.0
2018-03-29 14:25:00,29.49,29.51,29.46,29.49,33011.0,27.1344,27.1528,27.1068,27.1344,33011.0
2018-03-29 14:30:00,29.49,29.53,29.48,29.48,23631.0,27.1344,27.1712,27.1252,27.1252,23631.0
2018-03-29 14:35:00,29.48,29.49,29.46,29.47,26331.0,27.1252,27.1344,27.1068,27.116,26331.0
2018-03-29 14:40:00,29.48,29.54,29.47,29.53,21085.0,27.1252,27.1804,27.116,27.1712,21085.0
2018-03-29 14:45:00,29.53,29.55,29.5,29.55,34889.0,27.1712,27.1896,27.1436,27.1896,34889.0
2018-03-29 14:50:00,29.55,29.56,29.53,29.56,234540.0,27.1896,27.1988,27.1712,27.1988,234540.0
2018-03-29 14:55:00,29.57,29.59,29.55,29.55,80896.0,27.208,27.2264,27.1896,27.1896,80896.0
2018-03-29 15:00:00,29.55,29.6,29.52,29.59,35314.0,27.1896,27.2356,27.162,27.2264,35314.0
2018-03-29 15:05:00,29.59,29.62,29.58,29.62,56642.0,27.2264,27.254,27.2172,27.254,56642.0
2018-03-29 15:10:00,29.61,29.65,29.6,29.62,37444.0,27.2448,27.2816,27.2356,27.254,37444.0
2018-03-29 15:15:00,29.62,29.64,29.6,29.61,71145.0,27.254,27.2724,27.2356,27.2448,71145.0
2018-03-29 15:20:00,29.61,29.63,29.6,29.63,41997.0,27.2448,27.2632,27.2356,27.2632,41997.0
2018-03-29 15:25:00,29.62,29.66,29.6,29.66,68415.0,27.254,27.2908,27.2356,27.2908,68415.0
2018-03-29 15:30:00,29.65,29.66,29.52,29.53,72908.0,27.2816,27.2908,27.162,27.1712,72908.0
2018-03-29 15:35:00,29.52,29.59,29.51,29.58,57117.0,27.162,27.2264,27.1528,27.2172,57117.0
2018-03-29 15:40:00,29.58,29.6,29.55,29.58,72795.0,27.2172,27.2356,27.1896,27.2172,72795.0
2018-03-29 15:45:00,29.57,29.68,29.55,29.67,105716.0,27.208,27.3092,27.1896,27.3,105716.0
2018-03-29 15:50:00,29.68,29.68,29.59,29.61,173455.0,27.3092,27.3092,27.2264,27.2448,173455.0
2018-03-29 15:55:00,29.6,29.61,29.48,29.49,586005.0,27.2356,27.2448,27.1252,27.1344,586005.0
2018-04-02 09:30:00,29.41,29.44,29.25,29.31,33922.0,27.0608,27.0884,26.9135,26.9687,33922.0
2018-04-02 09:35:00,29.33,29.34,29.26,29.28,15674.0,26.9872,26.9964,26.9227,26.9411,15674.0
2018-04-02 09:40:00,29.27,29.29,29.14,29.17,29679.0,26.9319,26.9503,26.8123,26.8399,29679.0
2018-04-02 09:45:00,29.16,29.16,28.99,28.99,24678.0,26.8307,26.8307,26.6743,26.6743,24678.0
2018-04-02 09:50:00,28.99,29.0,28.9,28.93,30898.0,26.6743,26.6835,26.5915,26.6191,30898.0
2018-04-02 09:55:00,28.94,28.94,28.76,28.76,24206.0,26.6283,26.6283,26.4627,26.4627,24206.0
2018-04-02 10:00:00,28.77,28.81,28.64,28.71,39532.0,26.4719,26.5087,26.3523,26.4167,39532.0
2018-04-02 10:05:00,28.71,28.74,28.5,28.53,69534.0,26.4167,26.4443,26.2235,26.2511,69534.0
2018-04-02 10:10:00,28.53,28.56,28.43,28.43,38270.0,26.2511,26.2787,26.159,26.159,38270.0
2018-04-02 10:15:00,28.43,28.45,28.32,28.34,29314.0,26.159,26.1774,26.0578,26.0762,29314.0
2018-04-02 10:20:00,28.33,28.52,28.33,28.51,56696.0,26.067,26.2419,26.067,26.2327,56696.0
2018-04-02 10:25:00,28.5,28.57,28.45,28.52,48838.0,26.2235,26.2879,26.1774,26.2419,48838.0
2018-04-02 10:30:00,28.53,28.53,28.47,28.52,22950.0,26.2511,26.2511,26.1958,26.2419,22950.0
2018-04-02 10:35:00,28.53,28.53,28.43,28.43,42365.0,26.2511,26.2511,26.159,26.159,42365.0
2018-04-02 10:40:00,28.43,28.53,28.39,28.53,61228.0,26.159,26.2511,26.1222,26.2511,61228.0
2018-04-02 10:45:00,28.53,28.58,28.5,28.51,28943.0,26.2511,26.2971,26.2235,26.2327,28943.0
2018-04-02 10:50:00,28.51,28.51,28.37,28.4,50601.0,26.2327,26.2327,26.1038,26.1314,50601.0
2018-04-02 10:55:00,28.41,28.43,28.33,28.35,23929.0,26.1406,26.159,26.067,26.0854,23929.0
2018-04-02 11:00:00,28.35,28.35,28.3,28.34,39828.0,26.0854,26.0854,26.0394,26.0762,39828.0
2018-04-02 11:05:00,28.34,28.36,28.26,28.3,50893.0,26.0762,26.0946,26.0026,26.0394,50893.0
2018-04-02 11:10:00,28.29,28.29,28.21,28.26,33966.0,26.0302,26.0302,25.9566,26.0026,33966.0
2018-04-02 11:15:00,28.27,28.27,28.15,28.23,43935.0,26.0118,26.0118,25.9014,25.975,43935.0
2018-04-02 11:20:00,28.23,28.34,28.23,28.34,64722.0,25.975,26.0762,25.975,26.0762,64722.0
2018-04-02 11:25:00,28.34,28.4,28.29,28.4,68101.0,26.0762,26.1314,26.0302,26.1314,68101.0
2018-04-02 11:30:00,28.4,28.4,28.24,28.24,27628.0,26.1314,26.1314,25.9842,25.9842,27628.0
2018-04-02 11:35:00,28.26,28.26,28.08,28.12,62086.0,26.0026,26.0026,25.837,25.8738,62086.0
2018-04-02 11:40:00,28.11,28.12,28.05,28.11,43366.0,25.8646,25.8738,25.8094,25.8646,43366.0
2018-04-02 11:45:00,28.11,28.22,28.05,28.19,39573.0,25.8646,25.9658,25.8094,25.9382,39573.0
2018-04-02 11:50:00,28.17,28.19,28.1,28.14,26704.0,25.9198,25.9382,25.8554,25.8922,26704.0
2018-04-02 11:55:00,28.14,28.21,28.12,28.18,30964.0,25.8922,25.9566,25.8738,25.929,30964.0
2018-04-02 12:00:00,28.19,28.19,28.1,28.11,31617.0,25.9382,25.9382,25.8554,25.8646,31617.0
2018-04-02 12:05:00,28.1,28.13,28.03,28.05,36711.0,25.8554,25.883,25.791,25.8094,36711.0
2018-04-02 12:10:00,28.04,28.07,27.99,28.02,40495.0,25.8002,25.8278,25.7542,25.7818,40495.0
2018-04-02 12:15:00,28.02,28.05,27.95,28.05,51042.0,25.7818,25.8094,25.7174,25.8094,51042.0
2018-04-02 12:20:00,28.05,28.05,28.01,28.01,33937.0,25.8094,25.8094,25.7726,25.7726,33937.0
2018-04-02 12:25:00,28.0,28.07,27.99,28.05,23555.0,25.7634,25.8278,25.7542,25.8094,23555.0
2018-04-02 12:30:00,28.04,28.15,28.03,28.12,29328.0,25.8002,25.9014,25.791,25.8738,29328.0
2018-04-02 12:35:00,28.12,28.17,28.08,28.09,54995.0,25.8738,25.9198,25.837,25.8462,54995.0
2018-04-02 12:40:00,28.09,28.2,28.08,28.19,23126.0,25.8462,25.9474,25.837,25.9382,23126.0
2018-04-02 12:45:00,28.18,28.21,28.15,28.2,15129.0,25.929,25.9566,25.9014,25.9474,15129.0
2018-04-02 12:50:00,28.19,28.21,28.16,28.2,21641.0,25.9382,25.9566,25.9106,25.9474,21641.0
2018-04-02 12:55:00,28.19,28.27,28.16,28.26,64908.0,25.9382,26.0118,25.9106,26.0026,64908.0
2018-04-02 13:00:00,28.25,28.28,28.16,28.18,57629.0,25.9934,26.021,25.9106,25.929,57629.0
2018-04-02 13:05:00,28.18,28.2,28.14,28.16,18387.0,25.929,25.9474,25.8922,25.9106,18387.0
2018-04-02 13:10:00,28.15,28.21,28.15,28.21,21608.0,25.9014,25.9566,25.9014,25.9566,21608.0
2018-04-02 13:15:00,28.22,28.29,28.19,28.29,146692.0,25.9658,26.0302,25.9382,26.0302,146692.0
2018-04-02 13:20:00,28.3,28.34,28.29,28.3,90809.0,26.0394,26.0762,26.0302,26.0394,90809.0
2018-04-02 13:25:00,28.3,28.32,28.26,28.26,77442.0,26.0394,26.0578,26.0026,26.0026,77442.0
2018-04-02 13:30:00,28.26,28.28,28.25,28.27,66024.0,26.0026,26.021,25.9934,26.0118,66024.0
2018-04-02 13:35:00,28.26,28.31,28.25,28.26,36233.0,26.0026,26.0486,25.9934,26.0026,36233.0
2018-04-02 13:40:00,28.26,28.27,28.09,28.13,211601.0,26.0026,26.0118,25.8462,25.883,211601.0
2018-04-02 13:45:00,28.13,28.13,28.06,28.07,23155.0,25.883,25.883,25.8186,25.8278,23155.0
2018-04-02 13:50:00,28.07,28.21,28.07,28.21,52477.0,25.8278,25.9566,25.8278,25.9566,52477.0
2018-04-02 13:55:00,28.21,28.26,28.19,28.22,95634.0,25.9566,26.0026,25.9382,25.9658,95634.0
2018-04-02 14:00:00,28.21,28.22,28.1,28.15,69327.0,25.9566,25.9658,25.8554,25.9014,69327.0
2018-04-02 14:05:00,28.15,28.22,28.11,28.19,36064.0,25.9014,25.9658,25.8646,25.9382,36064.0
2018-04-02 14:10:00,28.2,28.23,28.16,28.22,54138.0,25.9474,25.975,25.9106,25.9658,54138.0
2018-04-02 14:15:00,28.21,28.25,28.18,28.25,35261.0,25.9566,25.9934,25.929,25.9934,35261.0
2018-04-02 14:20:00,28.25,28.32,28.24,28.26,27501.0,25.9934,26.0578,25.9842,26.0026,27501.0
2018-04-02 14:25:00,28.26,28.27,28.23,28.27,81780.0,26.0026,26.0118,25.975,26.0118,81780.0
2018-04-02 14:30:00,28.26,28.36,28.24,28.33,26898.0,26.0026,26.0946,25.9842,26.067,26898.0
2018-04-02 14:35:00,28.33,28.33,28.25,28.27,37549.0,26.067,26.067,25.9934,26.0118,37549.0
2018-04-02 14:40:00,28.27,28.3,28.25,28.28,28102.0,26.0118,26.0394,25.9934,26.021,28102.0
2018-04-02 14:45:00,28.28,28.34,28.25,28.34,27923.0,26.021,26.0762,25.9934,26.0762,27923.0
2018-04-02 14:50:00,28.34,28.43,28.34,28.42,35781.0,26.0762,26.159,26.0762,26.1498,35781.0
2018-04-02 14:55:00,28.41,28.41,28.34,28.39,35635.0,26.1406,26.1406,26.0762,26.1222,35635.0
2018-04-02 15:00:00,28.41,28.44,28.37,28.42,25300.0,26.1406,26.1682,26.1038,26.1498,25300.0
2018-04-02 15:05:00,28.42,28.44,28.38,28.44,40575.0,26.1498,26.1682,26.113,26.1682,40575.0
2018-04-02 15:10:00,28.45,28.52,28.43,28.5,83000.0,26.1774,26.2419,26.159,26.2235,83000.0
2018-04-02 15:15:00,28.5,28.52,28.45,28.52,52762.0,26.2235,26.2419,26.1774,26.2419,52762.0
2018-04-02 15:20:00,28.52,28.53,28.44,28.45,49868.0,26.2419,26.2511,26.1682,26.1774,49868.0
2018-04-02 15:25:00,28.45,28.45,28.4,28.45,43061.0,26.1774,26.1774,26.1314,26.1774,43061.0
2018-04-02 15:30:00,28.45,28.48,28.43,28.44,70890.0,26.1774,26.205,26.159,26.1682,70890.0
2018-04-02 15:35:00,28.45,28.51,28.44,28.46,73878.0,26.1774,26.2327,26.1682,26.1866,73878.0
2018-04-02 15:40:00,28.46,28.57,28.45,28.54,100945.0,26.1866,26.2879,26.1774,26.2603,100945.0
2018-04-02 15:45:00,28.53,28.64,28.52,28.59,152452.0,26.2511,26.3523,26.2419,26.3063,152452.0
2018-04-02 15:50:00,28.6,28.68,28.6,28.66,162971.0,26.3155,26.3891,26.3155,26.3707,162971.0
2018-04-02 15:55:00,28.66,28.66,28.56,28.58,216990.0,26.3707,26.3707,26.2787,26.2971,216990.0
2018-04-03 09:30:00,28.71,28.71,28.4,28.47,69070.0,26.4167,26.4167,26.1314,26.1958,69070.0
2018-04-03 09:35:00,28.47,28.6,28.37,28.6,68799.0,26.1958,26.3155,26.1038,26.3155,68799.0
2018-04-03 09:40:00,28.6,28.65,28.55,28.56,20058.0,26.3155,26.3615,26.2695,26.2787,20058.0
2018-04-03 09:45:00,28.57,28.69,28.57,28.62,24335.0,26.2879,26.3983,26.2879,26.3339,24335.0
2018-04-03 09:50:00,28.62,28.64,28.48,28.49,26939.0,26.3339,26.3523,26.205,26.2143,26939.0
2018-04-03 09:55:00,28.5,28.51,28.45,28.47,42921.0,26.2235,26.2327,26.1774,26.1958,42921.0
2018-04-03 10:00:00,28.46,28.47,28.37,28.39,51756.0,26.1866,26.1958,26.1038,26.1222,51756.0
2018-04-03 10:05:00,28.39,28.39,28.29,28.29,54894.0,26.1222,26.1222,26.0302,26.0302,54894.0
2018-04-03 10:10:00,28.3,28.31,28.21,28.21,88188.0,26.0394,26.0486,25.9566,25.9566,88188.0
2018-04-03 10:15:00,28.22,28.22,28.16,28.16,42063.0,25.9658,25.9658,25.9106,25.9106,42063.0
2018-04-03 10:20:00,28.15,28.15,28.07,28.08,35792.0,25.9014,25.9014,25.8278,25.837,35792.0
2018-04-03 10:25:00,28.07,28.12,28.02,28.12,121188.0,25.8278,25.8738,25.7818,25.8738,121188.0
2018-04-03 10:30:00,28.12,28.26,28.1,28.24,35581.0,25.8738,26.0026,25.8554,25.9842,35581.0
2018-04-03 10:35:00,28.25,28.25,28.15,28.21,26539.0,25.9934,25.9934,25.9014,25.9566,26539.0
2018-04-03 10:40:00,28.22,28.31,28.21,28.29,29137.0,25.9658,26.0486,25.9566,26.0302,29137.0
2018-04-03 10:45:00,28.28,28.36,28.27,28.27,23395.0,26.021,26.0946,26.0118,26.0118,23395.0
2018-04-03 10:50:00,28.27,28.35,28.24,28.25,67332.0,26.0118,26.0854,25.9842,25.9934,67332.0
2018-04-03 10:55:00,28.25,28.35,28.24,28.33,47010.0,25.9934,26.0854,25.9842,26.067,47010.0
2018-04-03 11:00:00,28.33,28.4,28.32,28.34,38099.0,26.067,26.1314,26.0578,26.0762,38099.0
2018-04-03 11:05:00,28.35,28.38,28.33,28.35,27143.0,26.0854,26.113,26.067,26.0854,27143.0
2018-04-03 11:10:00,28.35,28.38,28.33,28.34,25372.0,26.0854,26.113,26.067,26.0762,25372.0
2018-04-03 11:15:00,28.34,28.37,28.28,28.31,24963.0,26.0762,26.1038,26.021,26.0486,24963.0
2018-04-03 11:20:00,28.31,28.35,28.29,28.35,25724.0,26.0486,26.0854,26.0302,26.0854,25724.0
2018-04-03 11:25:00,28.35,28.42,28.34,28.35,24159.0,26.0854,26.1498,26.0762,26.0854,24159.0
2018-04-03 11:30:00,28.34,28.37,28.3,28.3,27868.0,26.0762,26.1038,26.0394,26.0394,27868.0
2018-04-03 11:35:00,28.3,28.31,28.18,28.2,39904.0,26.0394,26.0486,25.929,25.9474,39904.0
2018-04-03 11:40:00,28.2,28.25,28.18,28.25,59961.0,25.9474,25.9934,25.929,25.9934,59961.0
2018-04-03 11:45:00,28.26,28.32,28.25,28.29,67275.0,26.0026,26.0578,25.9934,26.0302,67275.0
2018-04-03 11:50:00,28.29,28.29,28.22,28.25,17707.0,26.0302,26.0302,25.9658,25.9934,17707.0
2018-04-03 11:55:00,28.25,28.25,28.2,28.23,21590.0,25.9934,25.9934,25.9474,25.975,21590.0
2018-04-03 12:00:00,28.23,28.32,28.23,28.32,36038.0,25.975,26.0578,25.975,26.0578,36038.0
2018-04-03 12:05:00,28.32,28.35,28.28,28.29,32380.0,26.0578,26.0854,26.021,26.0302,32380.0
2018-04-03 12:10:00,28.29,28.34,28.28,28.29,34182.0,26.0302,26.0762,26.021,26.0302,34182.0
2018-04-03 12:15:00,28.29,28.31,28.25,28.28,30317.0,26.0302,26.0486,25.9934,26.021,30317.0
2018-04-03 12:20:00,28.28,28.29,28.21,28.21,32611.0,26.021,26.0302,25.9566,25.9566,32611.0
2018-04-03 12:25:00,28.22,28.27,28.21,28.23,28887.0,25.9658,26.0118,25.9566,25.975,28887.0
2018-04-03 12:30:00,28.22,28.27,28.21,28.24,53392.0,25.9658,26.0118,25.9566,25.9842,53392.0
2018-04-03 12:35:00,28.24,28.26,28.21,28.24,31684.0,25.9842,26.0026,25.9566,25.9842,31684.0
2018-04-03 12:40:00,28.23,28.25,28.21,28.21,41413.0,25.975,25.9934,25.9566,25.9566,41413.0
2018-04-03 12:45:00,28.21,28.22,28.13,28.2,73365.0,25.9566,25.9658,25.883,25.9474,73365.0
2018-04-03 12:50:00,28.2,28.3,28.2,28.27,45748.0,25.9474,26.0394,25.9474,26.0118,45748.0
2018-04-03 12:55:00,28.26,28.3,28.25,28.28,18323.0,26.0026,26.0394,25.9934,26.021,18323.0
2018-04-03 13:00:00,28.27,28.29,28.24,28.29,17670.0,26.0118,26.0302,25.9842,26.0302,17670.0
2018-04-03 13:05:00,28.3,28.32,28.27,28.29,19366.0,26.0394,26.0578,26.0118,26.0302,19366.0
2018-04-03 13:10:00,28.3,28.34,28.26,28.27,48904.0,26.0394,26.0762,26.0026,26.0118,48904.0
2018-04-03 13:15:00,28.27,28.31,28.27,28.31,13504.0,26.0118,26.0486,26.0118,26.0486,13504.0
2018-04-03 13:20:00,28.32,28.36,28.31,28.36,11769.0,26.0578,26.0946,26.0486,26.0946,11769.0
2018-04-03 13:25:00,28.36,28.41,28.36,28.37,14822.0,26.0946,26.1406,26.0946,26.1038,14822.0
2018-04-03 13:30:00,28.37,28.4,28.32,28.32,9407.0,26.1038,26.1314,26.0578,26.0578,9407.0
2018-04-03 13:35:00,28.32,28.34,28.3,28.32,14998.0,26.0578,26.0762,26.0394,26.0578,14998.0
2018-04-03 13:40:00,28.31,28.39,28.31,28.38,11463.0,26.0486,26.1222,26.0486,26.113,11463.0
2018-04-03 13:45:00,28.37,28.39,28.29,28.3,19585.0,26.1038,26.1222,26.0302,26.0394,19585.0
2018-04-03 13:50:00,28.3,28.37,28.3,28.37,15625.0,26.0394,26.1038,26.0394,26.1038,15625.0
2018-04-03 13:55:00,28.38,28.42,28.37,28.41,22874.0,26.113,26.1498,26.1038,26.1406,22874.0
2018-04-03 14:00:00,28.42,28.43,28.38,28.41,24931.0,26.1498,26.159,26.113,26.1406,24931.0
2018-04-03 14:05:00,28.41,28.41,28.34,28.35,17191.0,26.1406,26.1406,26.0762,26.0854,17191.0
2018-04-03 14:10:00,28.35,28.36,28.33,28.35,18691.0,26.0854,26.0946,26.067,26.0854,18691.0
2018-04-03 14:15:00,28.35,28.35,28.3,28.33,16139.0,26.0854,26.0854,26.0394,26.067,16139.0
2018-04-03 14:20:00,28.34,28.4,28.33,28.4,26742.0,26.0762,26.1314,26.067,26.1314,26742.0
2018-04-03 14:25:00,28.4,28.41,28.38,28.41,38917.0,26.1314,26.1406,26.113,26.1406,38917.0
2018-04-03 14:30:00,28.4,28.41,28.38,28.38,23055.0,26.1314,26.1406,26.113,26.113,23055.0
2018-04-03 14:35:00,28.38,28.43,28.37,28.42,25101.0,26.113,26.159,26.1038,26.1498,25101.0
2018-04-03 14:40:00,28.43,28.43,28.37,28.37,19193.0,26.159,26.159,26.1038,26.1038,19193.0
2018-04-03 14:45:00,28.38,28.54,28.38,28.53,46386.0,26.113,26.2603,26.113,26.2511,46386.0
2018-04-03 14:50:00,28.52,28.54,28.47,28.51,24091.0,26.2419,26.2603,26.1958,26.2327,24091.0
2018-04-03 14:55:00,28.5,28.61,28.5,28.59,27292.0,26.2235,26.3247,26.2235,26.3063,27292.0
2018-04-03 15:00:00,28.58,28.65,28.56,28.62,34269.0,26.2971,26.3615,26.2787,26.3339,34269.0
2018-04-03 15:05:00,28.63,28.78,28.62,28.74,42952.0,26.3431,26.4811,26.3339,26.4443,42952.0
2018-04-03 15:10:00,28.74,28.76,28.64,28.64,45417.0,26.4443,26.4627,26.3523,26.3523,45417.0
2018-04-03 15:15:00,28.64,28.69,28.61,28.68,23536.0,26.3523,26.3983,26.3247,26.3891,23536.0
2018-04-03 15:20:00,28.68,28.72,28.64,28.7,31074.0,26.3891,26.4259,26.3523,26.4075,31074.0
2018-04-03 15:25:00,28.7,28.79,28.7,28.78,29959.0,26.4075,26.4903,26.4075,26.4811,29959.0
2018-04-03 15:30:00,28.78,28.79,28.64,28.66,69846.0,26.4811,26.4903,26.3523,26.3707,69846.0
2018-04-03 15:35:00,28.65,28.66,28.59,28.65,53856.0,26.3615,26.3707,26.3063,26.3615,53856.0
2018-04-03 15:40:00,28.66,28.69,28.65,28.68,44860.0,26.3707,26.3983,26.3615,26.3891,44860.0
2018-04-03 15:45:00,28.67,28.71,28.64,28.66,77778.0,26.3799,26.4167,26.3523,26.3707,77778.0
2018-04-03 15:50:00,28.66,28.72,28.65,28.68,110446.0,26.3707,26.4259,26.3615,26.3891,110446.0
2018-04-03 15:55:00,28.68,28.72,28.67,28.68,214567.0,26.3891,26.4259,26.3799,26.3891,214567.0
2018-04-04 09:30:00,28.57,28.77,28.36,28.77,110169.0,26.2879,26.4719,26.0946,26.4719,110169.0
2018-04-04 09:35:00,28.78,28.99,28.66,28.99,58054.0,26.4811,26.6743,26.3707,26.6743,58054.0
2018-04-04 09:40:00,28.98,29.15,28.89,29.14,218211.0,26.6651,26.8215,26.5823,26.8123,218211.0
2018-04-04 09:45:00,29.13,29.3,29.04,29.19,142729.0,26.8031,26.9595,26.7203,26.8583,142729.0
2018-04-04 09:50:00,29.19,29.43,29.16,29.43,95573.0,26.8583,27.0792,26.8307,27.0792,95573.0
2018-04-04 09:55:00,29.45,29.49,29.35,29.48,126500.0,27.0976,27.1344,27.0056,27.1252,126500.0
2018-04-04 10:00:00,29.47,29.47,29.27,29.33,55620.0,27.116,27.116,26.9319,26.9872,55620.0
2018-04-04 10:05:00,29.33,29.51,29.32,29.4,67172.0,26.9872,27.1528,26.978,27.0516,67172.0
2018-04-04 10:10:00,29.39,29.54,29.37,29.4,54838.0,27.0424,27.1804,27.024,27.0516,54838.0
2018-04-04 10:15:00,29.4,29.52,29.38,29.48,62144.0,27.0516,27.162,27.0332,27.1252,62144.0
2018-04-04 10:20:00,29.48,29.62,29.45,29.58,73361.0,27.1252,27.254,27.0976,27.2172,73361.0
2018-04-04 10:25:00,29.59,29.73,29.58,29.63,64676.0,27.2264,27.3552,27.2172,27.2632,64676.0
2018-04-04 10:30:00,29.64,29.72,29.53,29.55,68011.0,27.2724,27.346,27.1712,27.1896,68011.0
2018-04-04 10:35:00,29.56,29.56,29.49,29.5,43471.0,27.1988,27.1988,27.1344,27.1436,43471.0
2018-04-04 10:40:00,29.49,29.52,29.36,29.39,54800.0,27.1344,27.162,27.0148,27.0424,54800.0
2018-04-04 10:45:00,29.38,29.43,29.33,29.37,84154.0,27.0332,27.0792,26.9872,27.024,84154.0
2018-04-04 10:50:00,29.36,29.4,29.24,29.25,61842.0,27.0148,27.0516,26.9043,26.9135,61842.0
2018-04-04 10:55:00,29.25,29.32,29.19,29.32,70173.0,26.9135,26.978,26.8583,26.978,70173.0
2018-04-04 11:00:00,29.31,29.33,29.26,29.28,44955.0,26.9687,26.9872,26.9227,26.9411,44955.0
2018-04-04 11:05:00,29.29,29.35,29.24,29.34,40501.0,26.9503,27.0056,26.9043,26.9964,40501.0
2018-04-04 11:10:00,29.34,29.38,29.28,29.3,43489.0,26.9964,27.0332,26.9411,26.9595,43489.0
2018-04-04 11:15:00,29.3,29.32,29.21,29.21,41616.0,26.9595,26.978,26.8767,26.8767,41616.0
2018-04-04 11:20:00,29.21,29.34,29.2,29.34,50779.0,26.8767,26.9964,26.8675,26.9964,50779.0
2018-04-04 11:25:00,29.34,29.44,29.3,29.39,67029.0,26.9964,27.0884,26.9595,27.0424,67029.0
2018-04-04 11:30:00,29.39,29.49,29.35,29.42,45903.0,27.0424,27.1344,27.0056,27.07,45903.0
2018-04-04 11:35:00,29.41,29.41,29.33,29.35,32444.0,27.0608,27.0608,26.9872,27.0056,32444.0
2018-04-04 11:40:00,29.34,29.36,29.25,29.25,42389.0,26.9964,27.0148,26.9135,26.9135,42389.0
2018-04-04 11:45:00,29.25,29.37,29.25,29.28,34564.0,26.9135,27.024,26.9135,26.9411,34564.0
2018-04-04 11:50:00,29.28,29.32,29.23,29.26,30072.0,26.9411,26.978,26.8951,26.9227,30072.0
2018-04-04 11:55:00,29.26,29.35,29.26,29.3,35749.0,26.9227,27.0056,26.9227,26.9595,35749.0
2018-04-04 12:00:00,29.3,29.31,29.24,29.28,43482.0,26.9595,26.9687,26.9043,26.9411,43482.0
2018-04-04 12:05:00,29.28,29.35,29.22,29.34,40644.0,26.9411,27.0056,26.8859,26.9964,40644.0
2018-04-04 12:10:00,29.36,29.42,29.34,29.42,33702.0,27.0148,27.07,26.9964,27.07,33702.0
2018-04-04 12:15:00,29.41,29.47,29.4,29.45,26707.0,27.0608,27.116,27.0516,27.0976,26707.0
2018-04-04 12:20:00,29.45,29.53,29.43,29.49,34354.0,27.0976,27.1712,27.0792,27.1344,34354.0
2018-04-04 12:25:00,29.5,29.58,29.49,29.57,47845.0,27.1436,27.2172,27.1344,27.208,47845.0
2018-04-04 12:30:00,29.57,29.64,29.56,29.61,50575.0,27.208,27.2724,27.1988,27.2448,50575.0
2018-04-04 12:35:00,29.6,29.7,29.59,29.69,42374.0,27.2356,27.3276,27.2264,27.3184,42374.0
2018-04-04 12:40:00,29.7,29.79,29.68,29.79,53152.0,27.3276,27.4104,27.3092,27.4104,53152.0
2018-04-04 12:45:00,29.79,29.89,29.77,29.88,64054.0,27.4104,27.5024,27.392,27.4932,64054.0
2018-04-04 12:50:00,29.88,29.89,29.81,29.82,41912.0,27.4932,27.5024,27.4288,27.438,41912.0
2018-04-04 12:55:00,29.82,29.82,29.7,29.7,42519.0,27.438,27.438,27.3276,27.3276,42519.0
2018-04-04 13:00:00,29.71,29.81,29.69,29.78,58562.0,27.3368,27.4288,27.3184,27.4012,58562.0
2018-04-04 13:05:00,29.78,29.83,29.73,29.76,51087.0,27.4012,27.4472,27.3552,27.3828,51087.0
2018-04-04 13:10:00,29.76,29.83,29.75,29.8,34983.0,27.3828,27.4472,27.3736,27.4196,34983.0
2018-04-04 13:15:00,29.8,29.81,29.59,29.61,107957.0,27.4196,27.4288,27.2264,27.2448,107957.0
2018-04-04 13:20:00,29.62,29.64,29.57,29.62,41949.0,27.254,27.2724,27.208,27.254,41949.0
2018-04-04 13:25:00,29.62,29.62,29.55,29.62,17022.0,27.254,27.254,27.1896,27.254,17022.0
2018-04-04 13:30:00,29.63,29.63,29.52,29.54,114298.0,27.2632,27.2632,27.162,27.1804,114298.0
2018-04-04 13:35:00,29.54,29.61,29.53,29.55,59712.0,27.1804,27.2448,27.1712,27.1896,59712.0
2018-04-04 13:40:00,29.55,29.72,29.55,29.71,52773.0,27.1896,27.346,27.1896,27.3368,52773.0
2018-04-04 13:45:00,29.71,29.74,29.66,29.74,76833.0,27.3368,27.3644,27.2908,27.3644,76833.0
2018-04-04 13:50:00,29.74,29.8,29.69,29.73,90348.0,27.3644,27.4196,27.3184,27.3552,90348.0
2018-04-04 13:55:00,29.72,29.73,29.65,29.73,21206.0,27.346,27.3552,27.2816,27.3552,21206.0
2018-04-04 14:00:00,29.74,29.78,29.73,29.78,22583.0,27.3644,27.4012,27.3552,27.4012,22583.0
2018-04-04 14:05:00,29.78,29.83,29.77,29.78,26878.0,27.4012,27.4472,27.392,27.4012,26878.0
2018-04-04 14:10:00,29.78,29.8,29.74,29.79,32538.0,27.4012,27.4196,27.3644,27.4104,32538.0
2018-04-04 14:15:00,29.79,29.95,29.77,29.94,85750.0,27.4104,27.5576,27.392,27.5484,85750.0
2018-04-04 14:20:00,29.94,29.99,29.9,29.96,46322.0,27.5484,27.5944,27.5116,27.5668,46322.0
2018-04-04 14:25:00,29.97,30.05,29.95,30.04,41536.0,27.576,27.6496,27.5576,27.6404,41536.0
2018-04-04 14:30:00,30.05,30.07,29.97,30.01,45749.0,27.6496,27.668,27.576,27.6128,45749.0
2018-04-04 14:35:00,30.02,30.02,29.96,30.01,37077.0,27.622,27.622,27.5668,27.6128,37077.0
2018-04-04 14:40:00,30.01,30.14,29.99,30.12,59002.0,27.6128,27.7324,27.5944,27.714,59002.0
2018-04-04 14:45:00,30.13,30.14,30.06,30.1,33001.0,27.7232,27.7324,27.6588,27.6956,33001.0
2018-04-04 14:50:00,30.1,30.24,30.1,30.22,42614.0,27.6956,27.8245,27.6956,27.8061,42614.0
2018-04-04 14:55:00,30.23,30.37,30.21,30.37,60620.0,27.8153,27.9441,27.7969,27.9441,60620.0
2018-04-04 15:00:00,30.36,30.44,30.32,30.33,152712.0,27.9349,28.0085,27.8981,27.9073,152712.0
2018-04-04 15:05:00,30.32,30.33,30.24,30.31,57305.0,27.8981,27.9073,27.8245,27.8889,57305.0
2018-04-04 15:10:00,30.3,30.35,30.26,30.31,170530.0,27.8797,27.9257,27.8429,27.8889,170530.0
2018-04-04 15:15:00,30.31,30.31,30.23,30.27,85821.0,27.8889,27.8889,27.8153,27.8521,85821.0
2018-04-04 15:20:00,30.27,30.5,30.26,30.5,203619.0,27.8521,28.0637,27.8429,28.0637,203619.0
2018-04-04 15:25:00,30.5,30.57,30.44,30.48,140879.0,28.0637,28.1281,28.0085,28.0453,140879.0
2018-04-04 15:30:00,30.47,30.51,30.47,30.51,186406.0,28.0361,28.0729,28.0361,28.0729,186406.0
2018-04-04 15:35:00,30.5,30.59,30.48,30.57,172820.0,28.0637,28.1465,28.0453,28.1281,172820.0
2018-04-04 15:40:00,30.56,30.66,30.53,30.54,227020.0,28.1189,28.2109,28.0913,28.1005,227020.0
2018-04-04 15:45:00,30.54,30.57,30.45,30.53,272772.0,28.1005,28.1281,28.0177,28.0913,272772.0
2018-04-04 15:50:00,30.53,30.59,30.47,30.54,351898.0,28.0913,28.1465,28.0361,28.1005,351898.0
2018-04-04 15:55:00,30.53,30.55,30.49,30.5,334023.0,28.0913,28.1097,28.0545,28.0637,334023.0
2018-04-05 09:30:00,30.79,30.83,30.49,30.68,291726.0,28.3305,28.3673,28.0545,28.2293,291726.0
2018-04-05 09:35:00,30.69,30.88,30.65,30.71,193402.0,28.2385,28.4133,28.2017,28.2569,193402.0
2018-04-05 09:40:00,30.71,30.74,30.52,30.66,169459.0,28.2569,28.2845,28.0821,28.2109,169459.0
2018-04-05 09:45:00,30.67,30.69,30.55,30.63,78415.0,28.2201,28.2385,28.1097,28.1833,78415.0
2018-04-05 09:50:00,30.63,30.8,30.61,30.8,114441.0,28.1833,28.3397,28.1649,28.3397,114441.0
2018-04-05 09:55:00,30.8,30.91,30.79,30.85,173781.0,28.3397,28.4409,28.3305,28.3857,173781.0
2018-04-05 10:00:00,30.86,30.89,30.7,30.88,59929.0,28.3949,28.4225,28.2477,28.4133,59929.0
2018-04-05 10:05:00,30.87,30.93,30.85,30.9,63410.0,28.4041,28.4593,28.3857,28.4317,63410.0
2018-04-05 10:10:00,30.9,31.0,30.85,30.93,147236.0,28.4317,28.5238,28.3857,28.4593,147236.0
2018-04-05 10:15:00,30.94,31.03,30.89,30.89,92016.0,28.4685,28.5514,28.4225,28.4225,92016.0
2018-04-05 10:20:00,30.89,30.95,30.79,30.9,291151.0,28.4225,28.4777,28.3305,28.4317,291151.0
2018-04-05 10:25:00,30.89,30.89,30.72,30.83,268389.0,28.4225,28.4225,28.2661,28.3673,268389.0
2018-04-05 10:30:00,30.82,30.92,30.8,30.86,108551.0,28.3581,28.4501,28.3397,28.3949,108551.0
2018-04-05 10:35:00,30.85,30.88,30.7,30.72,112144.0,28.3857,28.4133,28.2477,28.2661,112144.0
2018-04-05 10:40:00,30.72,30.82,30.67,30.8,68867.0,28.2661,28.3581,28.2201,28.3397,68867.0
2018-04-05 10:45:00,30.81,30.84,30.7,30.73,59457.0,28.3489,28.3765,28.2477,28.2753,59457.0
2018-04-05 10:50:00,30.72,30.77,30.67,30.77,64878.0,28.2661,28.3121,28.2201,28.3121,64878.0
2018-04-05 10:55:00,30.77,30.82,30.71,30.71,83281.0,28.3121,28.3581,28.2569,28.2569,83281.0
2018-04-05 11:00:00,30.71,30.91,30.71,30.91,112934.0,28.2569,28.4409,28.2569,28.4409,112934.0
2018-04-05 11:05:00,30.91,30.97,30.87,30.97,58938.0,28.4409,28.4962,28.4041,28.4962,58938.0
2018-04-05 11:10:00,30.98,31.02,30.94,31.01,37954.0,28.5054,28.5422,28.4685,28.533,37954.0
2018-04-05 11:15:00,31.01,31.03,30.97,31.01,33529.0,28.533,28.5514,28.4962,28.533,33529.0
2018-04-05 11:20:00,31.01,31.12,31.0,31.07,44387.0,28.533,28.6342,28.5238,28.5882,44387.0
2018-04-05 11:25:00,31.08,31.14,31.07,31.1,72321.0,28.5974,28.6526,28.5882,28.6158,72321.0
2018-04-05 11:30:00,31.1,31.1,30.99,31.06,50988.0,28.6158,28.6158,28.5146,28.579,50988.0
2018-04-05 11:35:00,31.05,31.13,31.05,31.13,53471.0,28.5698,28.6434,28.5698,28.6434,53471.0
2018-04-05 11:40:00,31.13,31.17,31.0,31.0,101368.0,28.6434,28.6802,28.5238,28.5238,101368.0
2018-04-05 11:45:00,31.01,31.01,30.93,31.0,33382.0,28.533,28.533,28.4593,28.5238,33382.0
2018-04-05 11:50:00,30.99,31.01,30.95,30.99,35903.0,28.5146,28.533,28.4777,28.5146,35903.0
2018-04-05 11:55:00,31.0,31.01,30.92,30.95,39021.0,28.5238,28.533,28.4501,28.4777,39021.0
2018-04-05 12:00:00,30.95,30.97,30.88,30.97,89821.0,28.4777,28.4962,28.4133,28.4962,89821.0
2018-04-05 12:05:00,30.98,31.0,30.91,30.92,30201.0,28.5054,28.5238,28.4409,28.4501,30201.0
2018-04-05 12:10:00,30.92,30.96,30.9,30.92,32053.0,28.4501,28.4869,28.4317,28.4501,32053.0
2018-04-05 12:15:00,30.91,30.92,30.84,30.88,46012.0,28.4409,28.4501,28.3765,28.4133,46012.0
2018-04-05 12:20:00,30.88,30.95,30.87,30.89,31966.0,28.4133,28.4777,28.4041,28.4225,31966.0
2018-04-05 12:25:00,30.89,30.91,30.87,30.91,25062.0,28.4225,28.4409,28.4041,28.4409,25062.0
2018-04-05 12:30:00,30.92,30.93,30.85,30.91,25444.0,28.4501,28.4593,28.3857,28.4409,25444.0
2018-04-05 12:35:00,30.91,30.97,30.9,30.97,32623.0,28.4409,28.4962,28.4317,28.4962,32623.0
2018-04-05 12:40:00,30.97,30.98,30.88,30.89,23330.0,28.4962,28.5054,28.4133,28.4225,23330.0
2018-04-05 12:45:00,30.89,30.93,30.86,30.93,36456.0,28.4225,28.4593,28.3949,28.4593,36456.0
2018-04-05 12:50:00,30.93,30.99,30.86,30.88,34384.0,28.4593,28.5146,28.3949,28.4133,34384.0
2018-04-05 12:55:00,30.89,30.92,30.85,30.87,19651.0,28.4225,28.4501,28.3857,28.4041,19651.0
2018-04-05 13:00:00,30.87,30.91,30.87,30.88,20440.0,28.4041,28.4409,28.4041,28.4133,20440.0
2018-04-05 13:05:00,30.89,30.89,30.83,30.87,27894.0,28.4225,28.4225,28.3673,28.4041,27894.0
2018-04-05 13:10:00,30.86,30.86,30.8,30.82,23095.0,28.3949,28.3949,28.3397,28.3581,23095.0
2018-04-05 13:15:00,30.82,30.82,30.74,30.77,30438.0,28.3581,28.3581,28.2845,28.3121,30438.0
2018-04-05 13:20:00,30.76,30.76,30.7,30.73,30159.0,28.3029,28.3029,28.2477,28.2753,30159.0
2018-04-05 13:25:00,30.73,30.78,30.72,30.72,23675.0,28.2753,28.3213,28.2661,28.2661,23675.0
2018-04-05 13:30:00,30.73,30.78,30.73,30.76,19595.0,28.2753,28.3213,28.2753,28.3029,19595.0
2018-04-05 13:35:00,30.77,30.78,30.73,30.73,32154.0,28.3121,28.3213,28.2753,28.2753,32154.0
2018-04-05 13:40:00,30.71,30.72,30.61,30.65,33645.0,28.2569,28.2661,28.1649,28.2017,33645.0
2018-04-05 13:45:00,30.64,30.68,30.62,30.68,28051.0,28.1925,28.2293,28.1741,28.2293,28051.0
2018-04-05 13:50:00,30.67,30.73,30.65,30.7,31009.0,28.2201,28.2753,28.2017,28.2477,31009.0
2018-04-05 13:55:00,30.7,30.7,30.64,30.68,46184.0,28.2477,28.2477,28.1925,28.2293,46184.0
2018-04-05 14:00:00,30.68,30.69,30.63,30.64,29888.0,28.2293,28.2385,28.1833,28.1925,29888.0
2018-04-05 14:05:00,30.64,30.65,30.57,30.58,24613.0,28.1925,28.2017,28.1281,28.1373,24613.0
2018-04-05 14:10:00,30.58,30.66,30.57,30.65,24991.0,28.1373,28.2109,28.1281,28.2017,24991.0
2018-04-05 14:15:00,30.65,30.75,30.64,30.72,38383.0,28.2017,28.2937,28.1925,28.2661,38383.0
2018-04-05 14:20:00,30.71,30.72,30.63,30.64,38518.0,28.2569,28.2661,28.1833,28.1925,38518.0
2018-04-05 14:25:00,30.64,30.72,30.62,30.69,33062.0,28.1925,28.2661,28.1741,28.2385,33062.0
2018-04-05 14:30:00,30.69,30.8,30.68,30.8,31799.0,28.2385,28.3397,28.2293,28.3397,31799.0
2018-04-05 14:35:00,30.8,30.85,30.79,30.8,37653.0,28.3397,28.3857,28.3305,28.3397,37653.0
2018-04-05 14:40:00,30.79,30.89,30.79,30.89,34558.0,28.3305,28.4225,28.3305,28.4225,34558.0
2018-04-05 14:45:00,30.89,30.9,30.82,30.83,35763.0,28.4225,28.4317,28.3581,28.3673,35763.0
2018-04-05 14:50:00,30.84,30.86,30.74,30.75,69865.0,28.3765,28.3949,28.2845,28.2937,69865.0
2018-04-05 14:55:00,30.75,30.81,30.75,30.8,48817.0,28.2937,28.3489,28.2937,28.3397,48817.0
2018-04-05 15:00:00,30.8,30.81,30.75,30.76,25866.0,28.3397,28.3489,28.2937,28.3029,25866.0
2018-04-05 15:05:00,30.76,30.79,30.75,30.79,25584.0,28.3029,28.3305,28.2937,28.3305,25584.0
2018-04-05 15:10:00,30.79,30.88,30.78,30.87,45875.0,28.3305,28.4133,28.3213,28.4041,45875.0
2018-04-05 15:15:00,30.87,30.89,30.85,30.86,54781.0,28.4041,28.4225,28.3857,28.3949,54781.0
2018-04-05 15:20:00,30.85,30.9,30.84,30.89,43291.0,28.3857,28.4317,28.3765,28.4225,43291.0
2018-04-05 15:25:00,30.9,30.9,30.79,30.8,45993.0,28.4317,28.4317,28.3305,28.3397,45993.0
2018-04-05 15:30:00,30.79,30.81,30.73,30.75,62338.0,28.3305,28.3489,28.2753,28.2937,62338.0
2018-04-05 15:35:00,30.75,30.78,30.71,30.73,74339.0,28.2937,28.3213,28.2569,28.2753,74339.0
2018-04-05 15:40:00,30.73,30.84,30.72,30.8,94473.0,28.2753,28.3765,28.2661,28.3397,94473.0
2018-04-05 15:45:00,30.81,30.83,30.78,30.8,138872.0,28.3489,28.3673,28.3213,28.3397,138872.0
2018-04-05 15:50:00,30.81,30.86,30.78,30.86,119847.0,28.3489,28.3949,28.3213,28.3949,119847.0
2018-04-05 15:55:00,30.86,30.86,30.8,30.82,250621.0,28.3949,28.3949,28.3397,28.3581,250621.0
2018-04-06 09:30:00,30.52,30.65,30.37,30.62,61452.0,28.0821,28.2017,27.9441,28.1741,61452.0
2018-04-06 09:35:00,30.59,30.86,30.59,30.78,53934.0,28.1465,28.3949,28.1465,28.3213,53934.0
2018-04-06 09:40:00,30.78,30.79,30.67,30.69,26657.0,28.3213,28.3305,28.2201,28.2385,26657.0
2018-04-06 09:45:00,30.69,30.73,30.58,30.72,68431.0,28.2385,28.2753,28.1373,28.2661,68431.0
2018-04-06 09:50:00,30.72,30.8,30.7,30.73,68848.0,28.2661,28.3397,28.2477,28.2753,68848.0
2018-04-06 09:55:00,30.74,30.75,30.64,30.71,53747.0,28.2845,28.2937,28.1925,28.2569,53747.0
2018-04-06 10:00:00,30.72,30.78,30.68,30.78,44154.0,28.2661,28.3213,28.2293,28.3213,44154.0
2018-04-06 10:05:00,30.78,30.91,30.78,30.84,74090.0,28.3213,28.4409,28.3213,28.3765,74090.0
2018-04-06 10:10:00,30.83,30.86,30.77,30.77,96215.0,28.3673,28.3949,28.3121,28.3121,96215.0
2018-04-06 10:15:00,30.77,30.79,30.7,30.72,88080.0,28.3121,28.3305,28.2477,28.2661,88080.0
2018-04-06 10:20:00,30.72,30.77,30.62,30.63,60632.0,28.2661,28.3121,28.1741,28.1833,60632.0
2018-04-06 10:25:00,30.63,30.64,30.51,30.54,84432.0,28.1833,28.1925,28.0729,28.1005,84432.0
2018-04-06 10:30:00,30.53,30.57,30.49,30.49,54723.0,28.0913,28.1281,28.0545,28.0545,54723.0
2018-04-06 10:35:00,30.5,30.6,30.48,30.54,56819.0,28.0637,28.1557,28.0453,28.1005,56819.0
2018-04-06 10:40:00,30.54,30.62,30.54,30.55,85117.0,28.1005,28.1741,28.1005,28.1097,85117.0
2018-04-06 10:45:00,30.55,30.55,30.45,30.45,66017.0,28.1097,28.1097,28.0177,28.0177,66017.0
2018-04-06 10:50:00,30.46,30.51,30.4,30.49,52874.0,28.0269,28.0729,27.9717,28.0545,52874.0
2018-04-06 10:55:00,30.49,30.58,30.44,30.47,73783.0,28.0545,28.1373,28.0085,28.0361,73783.0
2018-04-06 11:00:00,30.47,30.47,30.35,30.38,50199.0,28.0361,28.0361,27.9257,27.9533,50199.0
2018-04-06 11:05:00,30.38,30.38,30.31,30.38,117763.0,27.9533,27.9533,27.8889,27.9533,117763.0
2018-04-06 11:10:00,30.38,30.43,30.35,30.38,62286.0,27.9533,27.9993,27.9257,27.9533,62286.0
2018-04-06 11:15:00,30.39,30.43,30.35,30.38,24912.0,27.9625,27.9993,27.9257,27.9533,24912.0
2018-04-06 11:20:00,30.39,30.42,30.34,30.34,30834.0,27.9625,27.9901,27.9165,27.9165,30834.0
2018-04-06 11:25:00,30.35,30.42,30.31,30.39,19073.0,27.9257,27.9901,27.8889,27.9625,19073.0
2018-04-06 11:30:00,30.4,30.46,30.39,30.42,22349.0,27.9717,28.0269,27.9625,27.9901,22349.0
2018-04-06 11:35:00,30.41,30.45,30.38,30.45,18411.0,27.9809,28.0177,27.9533,28.0177,18411.0
2018-04-06 11:40:00,30.45,30.5,30.43,30.44,25759.0,28.0177,28.0637,27.9993,28.0085,25759.0
2018-04-06 11:45:00,30.44,30.48,30.42,30.42,14069.0,28.0085,28.0453,27.9901,27.9901,14069.0
2018-04-06 11:50:00,30.42,30.51,30.39,30.51,26037.0,27.9901,28.0729,27.9625,28.0729,26037.0
2018-04-06 11:55:00,30.52,30.58,30.49,30.54,23085.0,28.0821,28.1373,28.0545,28.1005,23085.0
2018-04-06 12:00:00,30.54,30.56,30.48,30.49,42144.0,28.1005,28.1189,28.0453,28.0545,42144.0
2018-04-06 12:05:00,30.49,30.53,30.47,30.5,18164.0,28.0545,28.0913,28.0361,28.0637,18164.0
2018-04-06 12:10:00,30.49,30.5,30.45,30.46,12978.0,28.0545,28.0637,28.0177,28.0269,12978.0
2018-04-06 12:15:00,30.46,30.5,30.42,30.42,18317.0,28.0269,28.0637,27.9901,27.9901,18317.0
2018-04-06 12:20:00,30.41,30.43,30.37,30.38,22296.0,27.9809,27.9993,27.9441,27.9533,22296.0
2018-04-06 12:25:00,30.38,30.39,30.34,30.34,16646.0,27.9533,27.9625,27.9165,27.9165,16646.0
2018-04-06 12:30:00,30.34,30.41,30.33,30.37,20013.0,27.9165,27.9809,27.9073,27.9441,20013.0
2018-04-06 12:35:00,30.37,30.44,30.37,30.41,67475.0,27.9441,28.0085,27.9441,27.9809,67475.0
2018-04-06 12:40:00,30.42,30.49,30.41,30.43,22427.0,27.9901,28.0545,27.9809,27.9993,22427.0
2018-04-06 12:45:00,30.44,30.47,30.41,30.45,16449.0,28.0085,28.0361,27.9809,28.0177,16449.0
2018-04-06 12:50:00,30.45,30.51,30.43,30.51,12044.0,28.0177,28.0729,27.9993,28.0729,12044.0
2018-04-06 12:55:00,30.51,30.53,30.47,30.52,21164.0,28.0729,28.0913,28.0361,28.0821,21164.0
2018-04-06 13:00:00,30.52,30.52,30.46,30.51,22293.0,28.0821,28.0821,28.0269,28.0729,22293.0
2018-04-06 13:05:00,30.51,30.52,30.45,30.45,18982.0,28.0729,28.0821,28.0177,28.0177,18982.0
2018-04-06 13:10:00,30.44,30.45,30.39,30.39,21225.0,28.0085,28.0177,27.9625,27.9625,21225.0
2018-04-06 13:15:00,30.4,30.44,30.37,30.43,16609.0,27.9717,28.0085,27.9441,27.9993,16609.0
2018-04-06 13:20:00,30.43,30.46,30.42,30.44,14676.0,27.9993,28.0269,27.9901,28.0085,14676.0
2018-04-06 13:25:00,30.45,30.51,30.42,30.47,23005.0,28.0177,28.0729,27.9901,28.0361,23005.0
2018-04-06 13:30:00,30.48,30.52,30.46,30.46,16350.0,28.0453,28.0821,28.0269,28.0269,16350.0
2018-04-06 13:35:00,30.44,30.46,30.39,30.39,18505.0,28.0085,28.0269,27.9625,27.9625,18505.0
2018-04-06 13:40:00,30.39,30.41,30.36,30.37,29929.0,27.9625,27.9809,27.9349,27.9441,29929.0
2018-04-06 13:45:00,30.36,30.37,30.3,30.32,24194.0,27.9349,27.9441,27.8797,27.8981,24194.0
2018-04-06 13:50:00,30.32,30.32,30.24,30.24,30772.0,27.8981,27.8981,27.8245,27.8245,30772.0
2018-04-06 13:55:00,30.25,30.27,30.16,30.17,39027.0,27.8337,27.8521,27.7509,27.7601,39027.0
2018-04-06 14:00:00,30.16,30.18,30.13,30.17,43781.0,27.7509,27.7693,27.7232,27.7601,43781.0
2018-04-06 14:05:00,30.17,30.17,30.05,30.08,39252.0,27.7601,27.7601,27.6496,27.6772,39252.0
2018-04-06 14:10:00,30.08,30.12,30.04,30.04,43031.0,27.6772,27.714,27.6404,27.6404,43031.0
2018-04-06 14:15:00,30.03,30.03,29.91,29.92,74165.0,27.6312,27.6312,27.5208,27.53,74165.0
2018-04-06 14:20:00,29.93,30.02,29.92,29.94,43626.0,27.5392,27.622,27.53,27.5484,43626.0
2018-04-06 14:25:00,29.94,29.97,29.91,29.93,30713.0,27.5484,27.576,27.5208,27.5392,30713.0
2018-04-06 14:30:00,29.91,29.96,29.85,29.86,41227.0,27.5208,27.5668,27.4656,27.4748,41227.0
2018-04-06 14:35:00,29.86,29.9,29.81,29.84,40025.0,27.4748,27.5116,27.4288,27.4564,40025.0
2018-04-06 14:40:00,29.84,29.89,29.8,29.84,43253.0,27.4564,27.5024,27.4196,27.4564,43253.0
2018-04-06 14:45:00,29.83,29.84,29.74,29.76,59006.0,27.4472,27.4564,27.3644,27.3828,59006.0
2018-04-06 14:50:00,29.77,29.77,29.68,29.69,68667.0,27.392,27.392,27.3092,27.3184,68667.0
2018-04-06 14:55:00,29.68,29.69,29.58,29.63,74463.0,27.3092,27.3184,27.2172,27.2632,74463.0
2018-04-06 15:00:00,29.63,29.71,29.6,29.61,71566.0,27.2632,27.3368,27.2356,27.2448,71566.0
2018-04-06 15:05:00,29.6,29.74,29.59,29.72,56589.0,27.2356,27.3644,27.2264,27.346,56589.0
2018-04-06 15:10:00,29.71,29.87,29.71,29.87,45761.0,27.3368,27.484,27.3368,27.484,45761.0
2018-04-06 15:15:00,29.87,29.94,29.86,29.87,57381.0,27.484,27.5484,27.4748,27.484,57381.0
2018-04-06 15:20:00,29.86,29.94,29.85,29.9,56010.0,27.4748,27.5484,27.4656,27.5116,56010.0
2018-04-06 15:25:00,29.89,29.89,29.81,29.82,39288.0,27.5024,27.5024,27.4288,27.438,39288.0
2018-04-06 15:30:00,29.82,29.92,29.81,29.9,54876.0,27.438,27.53,27.4288,27.5116,54876.0
2018-04-06 15:35:00,29.9,29.97,29.87,29.96,159137.0,27.5116,27.576,27.484,27.5668,159137.0
2018-04-06 15:40:00,29.96,30.04,29.95,29.99,95229.0,27.5668,27.6404,27.5576,27.5944,95229.0
2018-04-06 15:45:00,29.97,30.0,29.94,29.97,113930.0,27.576,27.6036,27.5484,27.576,113930.0
2018-04-06 15:50:00,29.98,30.15,29.98,30.09,135327.0,27.5852,27.7417,27.5852,27.6864,135327.0
2018-04-06 15:55:00,30.09,30.09,30.01,30.02,193564.0,27.6864,27.6864,27.6128,27.622,193564.0
2018-04-09 09:30:00,30.2,30.21,30.08,30.13,31272.0,27.7877,27.7969,27.6772,27.7232,31272.0
2018-04-09 09:35:00,30.14,30.17,29.88,29.9,15760.0,27.7324,27.7601,27.4932,27.5116,15760.0
2018-04-09 09:40:00,29.89,30.08,29.89,30.07,24550.0,27.5024,27.6772,27.5024,27.668,24550.0
2018-04-09 09:45:00,30.08,30.13,30.01,30.09,24491.0,27.6772,27.7232,27.6128,27.6864,24491.0
2018-04-09 09:50:00,30.1,30.19,30.07,30.19,16103.0,27.6956,27.7785,27.668,27.7785,16103.0
2018-04-09 09:55:00,30.2,30.24,30.19,30.21,44289.0,27.7877,27.8245,27.7785,27.7969,44289.0
2018-04-09 10:00:00,30.22,30.35,30.22,30.27,33095.0,27.8061,27.9257,27.8061,27.8521,33095.0
2018-04-09 10:05:00,30.27,30.27,30.16,30.19,27831.0,27.8521,27.8521,27.7509,27.7785,27831.0
2018-04-09 10:10:00,30.19,30.3,30.18,30.26,23678.0,27.7785,27.8797,27.7693,27.8429,23678.0
2018-04-09 10:15:00,30.27,30.27,30.16,30.16,40019.0,27.8521,27.8521,27.7509,27.7509,40019.0
2018-04-09 10:20:00,30.17,30.2,30.06,30.1,38323.0,27.7601,27.7877,27.6588,27.6956,38323.0
2018-04-09 10:25:00,30.1,30.2,30.1,30.2,16559.0,27.6956,27.7877,27.6956,27.7877,16559.0
2018-04-09 10:30:00,30.19,30.28,30.19,30.28,25964.0,27.7785,27.8613,27.7785,27.8613,25964.0
2018-04-09 10:35:00,30.28,30.29,30.15,30.16,35176.0,27.8613,27.8705,27.7417,27.7509,35176.0
2018-04-09 10:40:00,30.15,30.3,30.14,30.3,24942.0,27.7417,27.8797,27.7324,27.8797,24942.0
2018-04-09 10:45:00,30.3,30.33,30.23,30.23,20852.0,27.8797,27.9073,27.8153,27.8153,20852.0
2018-04-09 10:50:00,30.24,30.3,30.22,30.24,21291.0,27.8245,27.8797,27.8061,27.8245,21291.0
2018-04-09 10:55:00,30.23,30.26,30.19,30.26,18434.0,27.8153,27.8429,27.7785,27.8429,18434.0
2018-04-09 11:00:00,30.29,30.32,30.26,30.31,17216.0,27.8705,27.8981,27.8429,27.8889,17216.0
2018-04-09 11:05:00,30.31,30.34,30.26,30.31,17557.0,27.8889,27.9165,27.8429,27.8889,17557.0
2018-04-09 11:10:00,30.32,30.37,30.3,30.36,20075.0,27.8981,27.9441,27.8797,27.9349,20075.0
2018-04-09 11:15:00,30.37,30.4,30.36,30.38,17589.0,27.9441,27.9717,27.9349,27.9533,17589.0
2018-04-09 11:20:00,30.39,30.4,30.35,30.39,16290.0,27.9625,27.9717,27.9257,27.9625,16290.0
2018-04-09 11:25:00,30.39,30.4,30.35,30.38,15138.0,27.9625,27.9717,27.9257,27.9533,15138.0
2018-04-09 11:30:00,30.38,30.45,30.38,30.41,25018.0,27.9533,28.0177,27.9533,27.9809,25018.0
2018-04-09 11:35:00,30.42,30.45,30.35,30.35,13715.0,27.9901,28.0177,27.9257,27.9257,13715.0
2018-04-09 11:40:00,30.36,30.39,30.35,30.39,14944.0,27.9349,27.9625,27.9257,27.9625,14944.0
2018-04-09 11:45:00,30.38,30.43,30.36,30.36,15564.0,27.9533,27.9993,27.9349,27.9349,15564.0
2018-04-09 11:50:00,30.36,30.37,30.31,30.35,16948.0,27.9349,27.9441,27.8889,27.9257,16948.0
2018-04-09 11:55:00,30.34,30.36,30.29,30.34,29662.0,27.9165,27.9349,27.8705,27.9165,29662.0
2018-04-09 12:00:00,30.35,30.41,30.35,30.38,21345.0,27.9257,27.9809,27.9257,27.9533,21345.0
2018-04-09 12:05:00,30.37,30.42,30.35,30.41,10242.0,27.9441,27.9901,27.9257,27.9809,10242.0
2018-04-09 12:10:00,30.42,30.42,30.33,30.34,12103.0,27.9901,27.9901,27.9073,27.9165,12103.0
2018-04-09 12:15:00,30.33,30.37,30.32,30.35,9934.0,27.9073,27.9441,27.8981,27.9257,9934.0
2018-04-09 12:20:00,30.35,30.38,30.32,30.33,16656.0,27.9257,27.9533,27.8981,27.9073,16656.0
2018-04-09 12:25:00,30.34,30.36,30.29,30.3,8890.0,27.9165,27.9349,27.8705,27.8797,8890.0
2018-04-09 12:30:00,30.3,30.31,30.27,30.28,8257.0,27.8797,27.8889,27.8521,27.8613,8257.0
2018-04-09 12:35:00,30.28,30.33,30.26,30.26,25813.0,27.8613,27.9073,27.8429,27.8429,25813.0
2018-04-09 12:40:00,30.26,30.29,30.23,30.29,13103.0,27.8429,27.8705,27.8153,27.8705,13103.0
2018-04-09 12:45:00,30.29,30.35,30.28,30.35,14296.0,27.8705,27.9257,27.8613,27.9257,14296.0
2018-04-09 12:50:00,30.35,30.38,30.35,30.38,11821.0,27.9257,27.9533,27.9257,27.9533,11821.0
2018-04-09 12:55:00,30.38,30.38,30.32,30.33,14939.0,27.9533,27.9533,27.8981,27.9073,14939.0
2018-04-09 13:00:00,30.34,30.41,30.33,30.39,12033.0,27.9165,27.9809,27.9073,27.9625,12033.0
2018-04-09 13:05:00,30.4,30.43,30.38,30.4,14396.0,27.9717,27.9993,27.9533,27.9717,14396.0
2018-04-09 13:10:00,30.41,30.44,30.39,30.41,15713.0,27.9809,28.0085,27.9625,27.9809,15713.0
2018-04-09 13:15:00,30.41,30.44,30.37,30.4,11519.0,27.9809,28.0085,27.9441,27.9717,11519.0
2018-04-09 13:20:00,30.41,30.42,30.38,30.41,15195.0,27.9809,27.9901,27.9533,27.9809,15195.0
2018-04-09 13:25:00,30.41,30.45,30.4,30.44,11657.0,27.9809,28.0177,27.9717,28.0085,11657.0
2018-04-09 13:30:00,30.43,30.45,30.38,30.39,24485.0,27.9993,28.0177,27.9533,27.9625,24485.0
2018-04-09 13:35:00,30.39,30.42,30.37,30.42,8784.0,27.9625,27.9901,27.9441,27.9901,8784.0
2018-04-09 13:40:00,30.43,30.45,30.4,30.41,12989.0,27.9993,28.0177,27.9717,27.9809,12989.0
2018-04-09 13:45:00,30.42,30.45,30.42,30.45,8903.0,27.9901,28.0177,27.9901,28.0177,8903.0
2018-04-09 13:50:00,30.45,30.5,30.45,30.46,14247.0,28.0177,28.0637,28.0177,28.0269,14247.0
2018-04-09 13:55:00,30.47,30.48,30.44,30.45,12878.0,28.0361,28.0453,28.0085,28.0177,12878.0
2018-04-09 14:00:00,30.44,30.46,30.4,30.41,13729.0,28.0085,28.0269,27.9717,27.9809,13729.0
2018-04-09 14:05:00,30.41,30.41,30.3,30.32,51253.0,27.9809,27.9809,27.8797,27.8981,51253.0
2018-04-09 14:10:00,30.33,30.33,30.27,30.32,49763.0,27.9073,27.9073,27.8521,27.8981,49763.0
2018-04-09 14:15:00,30.32,30.34,30.29,30.34,13868.0,27.8981,27.9165,27.8705,27.9165,13868.0
2018-04-09 14:20:00,30.33,30.33,30.27,30.28,28541.0,27.9073,27.9073,27.8521,27.8613,28541.0
2018-04-09 14:25:00,30.27,30.35,30.25,30.33,16451.0,27.8521,27.9257,27.8337,27.9073,16451.0
2018-04-09 14:30:00,30.33,30.37,30.32,30.37,11653.0,27.9073,27.9441,27.8981,27.9441,11653.0
2018-04-09 14:35:00,30.37,30.37,30.32,30.33,25938.0,27.9441,27.9441,27.8981,27.9073,25938.0
2018-04-09 14:40:00,30.34,30.35,30.29,30.33,18557.0,27.9165,27.9257,27.8705,27.9073,18557.0
2018-04-09 14:45:00,30.33,30.35,30.32,30.34,15669.0,27.9073,27.9257,27.8981,27.9165,15669.0
2018-04-09 14:50:00,30.35,30.36,30.33,30.35,12713.0,27.9257,27.9349,27.9073,27.9257,12713.0
2018-04-09 14:55:00,30.35,30.36,30.31,30.33,11406.0,27.9257,27.9349,27.8889,27.9073,11406.0
2018-04-09 15:00:00,30.32,30.33,30.27,30.32,20307.0,27.8981,27.9073,27.8521,27.8981,20307.0
2018-04-09 15:05:00,30.31,30.31,30.28,30.28,12860.0,27.8889,27.8889,27.8613,27.8613,12860.0
2018-04-09 15:10:00,30.28,30.3,30.15,30.18,83104.0,27.8613,27.8797,27.7417,27.7693,83104.0
2018-04-09 15:15:00,30.18,30.19,30.09,30.1,54554.0,27.7693,27.7785,27.6864,27.6956,54554.0
2018-04-09 15:20:00,30.1,30.1,30.05,30.09,29714.0,27.6956,27.6956,27.6496,27.6864,29714.0
2018-04-09 15:25:00,30.1,30.16,30.09,30.15,28796.0,27.6956,27.7509,27.6864,27.7417,28796.0
2018-04-09 15:30:00,30.14,30.18,30.09,30.11,46550.0,27.7324,27.7693,27.6864,27.7048,46550.0
2018-04-09 15:35:00,30.11,30.16,30.1,30.12,54325.0,27.7048,27.7509,27.6956,27.714,54325.0
2018-04-09 15:40:00,30.13,30.13,30.03,30.1,69422.0,27.7232,27.7232,27.6312,27.6956,69422.0
2018-04-09 15:45:00,30.09,30.1,29.95,29.95,81614.0,27.6864,27.6956,27.5576,27.5576,81614.0
2018-04-09 15:50:00,29.95,30.01,29.93,29.99,85884.0,27.5576,27.6128,27.5392,27.5944,85884.0
2018-04-09 15:55:00,29.98,29.99,29.82,29.85,366867.0,27.5852,27.5944,27.438,27.4656,366867.0
2018-04-10 09:30:00,30.14,30.37,30.08,30.12,52890.0,27.7324,27.9441,27.6772,27.714,52890.0
2018-04-10 09:35:00,30.14,30.22,30.1,30.2,7151.0,27.7324,27.8061,27.6956,27.7877,7151.0
2018-04-10 09:40:00,30.21,30.29,30.19,30.19,17300.0,27.7969,27.8705,27.7785,27.7785,17300.0
2018-04-10 09:45:00,30.19,30.27,30.17,30.24,13114.0,27.7785,27.8521,27.7601,27.8245,13114.0
2018-04-10 09:50:00,30.24,30.24,30.14,30.14,19886.0,27.8245,27.8245,27.7324,27.7324,19886.0
2018-04-10 09:55:00,30.14,30.21,30.12,30.15,18248.0,27.7324,27.7969,27.714,27.7417,18248.0
2018-04-10 10:00:00,30.15,30.17,30.06,30.16,20408.0,27.7417,27.7601,27.6588,27.7509,20408.0
2018-04-10 10:05:00,30.16,30.17,30.09,30.14,36017.0,27.7509,27.7601,27.6864,27.7324,36017.0
2018-04-10 10:10:00,30.15,30.24,30.14,30.24,23882.0,27.7417,27.8245,27.7324,27.8245,23882.0
2018-04-10 10:15:00,30.25,30.3,30.22,30.25,30743.0,27.8337,27.8797,27.8061,27.8337,30743.0
2018-04-10 10:20:00,30.26,30.34,30.24,30.31,20879.0,27.8429,27.9165,27.8245,27.8889,20879.0
2018-04-10 10:25:00,30.31,30.32,30.28,30.3,14601.0,27.8889,27.8981,27.8613,27.8797,14601.0
2018-04-10 10:30:00,30.3,30.37,30.3,30.37,14382.0,27.8797,27.9441,27.8797,27.9441,14382.0
2018-04-10 10:35:00,30.36,30.36,30.2,30.24,49034.0,27.9349,27.9349,27.7877,27.8245,49034.0
2018-04-10 10:40:00,30.24,30.33,30.24,30.28,16720.0,27.8245,27.9073,27.8245,27.8613,16720.0
2018-04-10 10:45:00,30.28,30.34,30.27,30.29,16484.0,27.8613,27.9165,27.8521,27.8705,16484.0
2018-04-10 10:50:00,30.29,30.4,30.28,30.39,28067.0,27.8705,27.9717,27.8613,27.9625,28067.0
2018-04-10 10:55:00,30.4,30.4,30.23,30.3,75478.0,27.9717,27.9717,27.8153,27.8797,75478.0
2018-04-10 11:00:00,30.32,30.39,30.31,30.31,30570.0,27.8981,27.9625,27.8889,27.8889,30570.0
2018-04-10 11:05:00,30.32,30.33,30.28,30.28,16586.0,27.8981,27.9073,27.8613,27.8613,16586.0
2018-04-10 11:10:00,30.28,30.28,30.23,30.25,11711.0,27.8613,27.8613,27.8153,27.8337,11711.0
2018-04-10 11:15:00,30.26,30.27,30.24,30.26,9758.0,27.8429,27.8521,27.8245,27.8429,9758.0
2018-04-10 11:20:00,30.26,30.34,30.25,30.32,28448.0,27.8429,27.9165,27.8337,27.8981,28448.0
2018-04-10 11:25:00,30.31,30.32,30.24,30.27,10855.0,27.8889,27.8981,27.8245,27.8521,10855.0
2018-04-10 11:30:00,30.26,30.33,30.25,30.31,7601.0,27.8429,27.9073,27.8337,27.8889,7601.0
2018-04-10 11:35:00,30.32,30.37,30.32,30.36,16385.0,27.8981,27.9441,27.8981,27.9349,16385.0
2018-04-10 11:40:00,30.37,30.44,30.3,30.3,37400.0,27.9441,28.0085,27.8797,27.8797,37400.0
2018-04-10 11:45:00,30.3,30.3,30.19,30.27,48340.0,27.8797,27.8797,27.7785,27.8521,48340.0
2018-04-10 11:50:00,30.26,30.29,30.22,30.27,22298.0,27.8429,27.8705,27.8061,27.8521,22298.0
2018-04-10 11:55:00,30.27,30.34,30.26,30.33,14537.0,27.8521,27.9165,27.8429,27.9073,14537.0
2018-04-10 12:00:00,30.33,30.35,30.29,30.3,15275.0,27.9073,27.9257,27.8705,27.8797,15275.0
2018-04-10 12:05:00,30.3,30.33,30.24,30.27,18178.0,27.8797,27.9073,27.8245,27.8521,18178.0
2018-04-10 12:10:00,30.27,30.31,30.24,30.24,20322.0,27.8521,27.8889,27.8245,27.8245,20322.0
2018-04-10 12:15:00,30.24,30.24,30.2,30.2,13995.0,27.8245,27.8245,27.7877,27.7877,13995.0
2018-04-10 12:20:00,30.19,30.19,30.09,30.11,19301.0,27.7785,27.7785,27.6864,27.7048,19301.0
2018-04-10 12:25:00,30.09,30.09,29.95,30.02,51138.0,27.6864,27.6864,27.5576,27.622,51138.0
2018-04-10 12:30:00,30.03,30.12,30.01,30.08,22766.0,27.6312,27.714,27.6128,27.6772,22766.0
2018-04-10 12:35:00,30.08,30.09,30.03,30.07,19385.0,27.6772,27.6864,27.6312,27.668,19385.0
2018-04-10 12:40:00,30.06,30.09,30.01,30.08,14972.0,27.6588,27.6864,27.6128,27.6772,14972.0
2018-04-10 12:45:00,30.07,30.1,30.03,30.1,14724.0,27.668,27.6956,27.6312,27.6956,14724.0
2018-04-10 12:50:00,30.09,30.11,30.04,30.08,16974.0,27.6864,27.7048,27.6404,27.6772,16974.0
2018-04-10 12:55:00,30.08,30.16,30.08,30.14,13397.0,27.6772,27.7509,27.6772,27.7324,13397.0
2018-04-10 13:00:00,30.14,30.16,30.1,30.11,24781.0,27.7324,27.7509,27.6956,27.7048,24781.0
2018-04-10 13:05:00,30.1,30.13,30.08,30.11,15448.0,27.6956,27.7232,27.6772,27.7048,15448.0
2018-04-10 13:10:00,30.11,30.2,30.11,30.16,31330.0,27.7048,27.7877,27.7048,27.7509,31330.0
2018-04-10 13:15:00,30.16,30.23,30.13,30.2,61585.0,27.7509,27.8153,27.7232,27.7877,61585.0
2018-04-10 13:20:00,30.2,30.2,30.16,30.17,40351.0,27.7877,27.7877,27.7509,27.7601,40351.0
2018-04-10 13:25:00,30.16,30.21,30.15,30.2,35957.0,27.7509,27.7969,27.7417,27.7877,35957.0
2018-04-10 13:30:00,30.21,30.22,30.16,30.2,33139.0,27.7969,27.8061,27.7509,27.7877,33139.0
2018-04-10 13:35:00,30.19,30.21,30.15,30.19,18320.0,27.7785,27.7969,27.7417,27.7785,18320.0
2018-04-10 13:40:00,30.18,30.18,30.11,30.11,28809.0,27.7693,27.7693,27.7048,27.7048,28809.0
2018-04-10 13:45:00,30.12,30.12,30.03,30.04,39374.0,27.714,27.714,27.6312,27.6404,39374.0
2018-04-10 13:50:00,30.04,30.08,30.02,30.06,65763.0,27.6404,27.6772,27.622,27.6588,65763.0
2018-04-10 13:55:00,30.06,30.13,30.06,30.11,68325.0,27.6588,27.7232,27.6588,27.7048,68325.0
2018-04-10 14:00:00,30.11,30.12,30.05,30.05,20949.0,27.7048,27.714,27.6496,27.6496,20949.0
2018-04-10 14:05:00,30.05,30.09,30.04,30.09,24873.0,27.6496,27.6864,27.6404,27.6864,24873.0
2018-04-10 14:10:00,30.1,30.13,30.09,30.13,76956.0,27.6956,27.7232,27.6864,27.7232,76956.0
2018-04-10 14:15:00,30.13,30.16,30.12,30.12,27517.0,27.7232,27.7509,27.714,27.714,27517.0
2018-04-10 14:20:00,30.13,30.17,30.12,30.15,22046.0,27.7232,27.7601,27.714,27.7417,22046.0
2018-04-10 14:25:00,30.15,30.19,30.13,30.13,70033.0,27.7417,27.7785,27.7232,27.7232,70033.0
2018-04-10 14:30:00,30.13,30.15,30.08,30.08,79510.0,27.7232,27.7417,27.6772,27.6772,79510.0
2018-04-10 14:35:00,30.08,30.09,30.0,30.04,72562.0,27.6772,27.6864,27.6036,27.6404,72562.0
2018-04-10 14:40:00,30.04,30.04,29.97,30.01,68849.0,27.6404,27.6404,27.576,27.6128,68849.0
2018-04-10 14:45:00,30.01,30.09,30.0,30.04,58542.0,27.6128,27.6864,27.6036,27.6404,58542.0
2018-04-10 14:50:00,30.03,30.08,30.02,30.05,26068.0,27.6312,27.6772,27.622,27.6496,26068.0
2018-04-10 14:55:00,30.05,30.08,30.01,30.08,22275.0,27.6496,27.6772,27.6128,27.6772,22275.0
2018-04-10 15:00:00,30.08,30.1,30.0,30.0,36869.0,27.6772,27.6956,27.6036,27.6036,36869.0
2018-04-10 15:05:00,30.0,30.02,29.98,30.0,47575.0,27.6036,27.622,27.5852,27.6036,47575.0
2018-04-10 15:10:00,30.0,30.0,29.92,29.94,41023.0,27.6036,27.6036,27.53,27.5484,41023.0
2018-04-10 15:15:00,29.93,29.94,29.87,29.87,48319.0,27.5392,27.5484,27.484,27.484,48319.0
2018-04-10 15:20:00,29.88,29.89,29.79,29.8,99377.0,27.4932,27.5024,27.4104,27.4196,99377.0
2018-04-10 15:25:00,29.79,29.81,29.73,29.8,54742.0,27.4104,27.4288,27.3552,27.4196,54742.0
2018-04-10 15:30:00,29.8,29.81,29.74,29.77,62018.0,27.4196,27.4288,27.3644,27.392,62018.0
2018-04-10 15:35:00,29.77,29.85,29.76,29.85,91011.0,27.392,27.4656,27.3828,27.4656,91011.0
2018-04-10 15:40:00,29.84,29.88,29.83,29.87,111529.0,27.4564,27.4932,27.4472,27.484,111529.0
2018-04-10 15:45:00,29.87,29.9,29.84,29.85,138284.0,27.484,27.5116,27.4564,27.4656,138284.0
2018-04-10 15:50:00,29.85,29.89,29.81,29.82,131144.0,27.4656,27.5024,27.4288,27.438,131144.0
2018-04-10 15:55:00,29.82,29.85,29.81,29.83,274140.0,27.438,27.4656,27.4288,27.4472,274140.0
2018-04-11 09:30:00,29.65,29.79,29.62,29.71,41804.0,27.2816,27.4104,27.254,27.3368,41804.0
2018-04-11 09:35:00,29.72,29.8,29.69,29.72,15873.0,27.346,27.4196,27.3184,27.346,15873.0
2018-04-11 09:40:00,29.71,29.9,29.7,29.88,22180.0,27.3368,27.5116,27.3276,27.4932,22180.0
2018-04-11 09:45:00,29.88,29.95,29.85,29.88,21381.0,27.4932,27.5576,27.4656,27.4932,21381.0
2018-04-11 09:50:00,29.88,29.96,29.88,29.93,9300.0,27.4932,27.5668,27.4932,27.5392,9300.0
2018-04-11 09:55:00,29.93,29.99,29.88,29.99,23512.0,27.5392,27.5944,27.4932,27.5944,23512.0
2018-04-11 10:00:00,29.98,30.01,29.91,29.93,19294.0,27.5852,27.6128,27.5208,27.5392,19294.0
2018-04-11 10:05:00,29.93,29.95,29.88,29.88,12310.0,27.5392,27.5576,27.4932,27.4932,12310.0
2018-04-11 10:10:00,29.88,29.9,29.82,29.87,13514.0,27.4932,27.5116,27.438,27.484,13514.0
2018-04-11 10:15:00,29.86,29.95,29.83,29.91,15600.0,27.4748,27.5576,27.4472,27.5208,15600.0
2018-04-11 10:20:00,29.9,29.98,29.88,29.98,13633.0,27.5116,27.5852,27.4932,27.5852,13633.0
2018-04-11 10:25:00,29.97,30.0,29.94,29.97,18952.0,27.576,27.6036,27.5484,27.576,18952.0
2018-04-11 10:30:00,29.97,30.0,29.92,29.98,22418.0,27.576,27.6036,27.53,27.5852,22418.0
2018-04-11 10:35:00,29.98,29.98,29.93,29.95,15383.0,27.5852,27.5852,27.5392,27.5576,15383.0
2018-04-11 10:40:00,29.96,29.96,29.88,29.94,21613.0,27.5668,27.5668,27.4932,27.5484,21613.0
2018-04-11 10:45:00,29.94,29.95,29.86,29.89,64486.0,27.5484,27.5576,27.4748,27.5024,64486.0
2018-04-11 10:50:00,29.9,29.9,29.82,29.84,12628.0,27.5116,27.5116,27.438,27.4564,12628.0
2018-04-11 10:55:00,29.83,29.83,29.77,29.77,31223.0,27.4472,27.4472,27.392,27.392,31223.0
2018-04-11 11:00:00,29.78,29.83,29.74,29.78,22502.0,27.4012,27.4472,27.3644,27.4012,22502.0
2018-04-11 11:05:00,29.78,29.85,29.78,29.82,14044.0,27.4012,27.4656,27.4012,27.438,14044.0
2018-04-11 11:10:00,29.82,29.84,29.79,29.84,14261.0,27.438,27.4564,27.4104,27.4564,14261.0
2018-04-11 11:15:00,29.84,29.86,29.8,29.82,12070.0,27.4564,27.4748,27.4196,27.438,12070.0
2018-04-11 11:20:00,29.81,29.93,29.78,29.91,22355.0,27.4288,27.5392,27.4012,27.5208,22355.0
2018-04-11 11:25:00,29.91,29.94,29.9,29.92,12255.0,27.5208,27.5484,27.5116,27.53,12255.0
2018-04-11 11:30:00,29.92,29.93,29.88,29.91,9606.0,27.53,27.5392,27.4932,27.5208,9606.0
2018-04-11 11:35:00,29.9,29.91,29.86,29.91,14324.0,27.5116,27.5208,27.4748,27.5208,14324.0
2018-04-11 11:40:00,29.92,30.01,29.92,29.98,25826.0,27.53,27.6128,27.53,27.5852,25826.0
2018-04-11 11:45:00,29.98,30.0,29.93,29.94,27248.0,27.5852,27.6036,27.5392,27.5484,27248.0
2018-04-11 11:50:00,29.94,29.99,29.94,29.98,16051.0,27.5484,27.5944,27.5484,27.5852,16051.0
2018-04-11 11:55:00,29.98,29.99,29.89,29.91,25149.0,27.5852,27.5944,27.5024,27.5208,25149.0
2018-04-11 12:00:00,29.92,30.0,29.91,29.99,22297.0,27.53,27.6036,27.5208,27.5944,22297.0
2018-04-11 12:05:00,29.99,30.0,29.91,29.92,31889.0,27.5944,27.6036,27.5208,27.53,31889.0
2018-04-11 12:10:00,29.91,29.95,29.9,29.94,24266.0,27.5208,27.5576,27.5116,27.5484,24266.0
2018-04-11 12:15:00,29.94,29.95,29.88,29.89,16930.0,27.5484,27.5576,27.4932,27.5024,16930.0
2018-04-11 12:20:00,29.9,29.94,29.88,29.94,13550.0,27.5116,27.5484,27.4932,27.5484,13550.0
2018-04-11 12:25:00,29.94,29.94,29.82,29.83,21928.0,27.5484,27.5484,27.438,27.4472,21928.0
2018-04-11 12:30:00,29.83,29.84,29.78,29.82,31585.0,27.4472,27.4564,27.4012,27.438,31585.0
2018-04-11 12:35:00,29.83,29.85,29.81,29.84,15329.0,27.4472,27.4656,27.4288,27.4564,15329.0
2018-04-11 12:40:00,29.83,29.87,29.83,29.86,12800.0,27.4472,27.484,27.4472,27.4748,12800.0
2018-04-11 12:45:00,29.88,29.91,29.85,29.91,51200.0,27.4932,27.5208,27.4656,27.5208,51200.0
2018-04-11 12:50:00,29.91,29.92,29.86,29.88,35248.0,27.5208,27.53,27.4748,27.4932,35248.0
2018-04-11 12:55:00,29.89,29.92,29.86,29.88,16584.0,27.5024,27.53,27.4748,27.4932,16584.0
2018-04-11 13:00:00,29.89,29.93,29.89,29.91,18961.0,27.5024,27.5392,27.5024,27.5208,18961.0
2018-04-11 13:05:00,29.91,29.93,29.88,29.9,27225.0,27.5208,27.5392,27.4932,27.5116,27225.0
2018-04-11 13:10:00,29.9,29.9,29.85,29.86,19522.0,27.5116,27.5116,27.4656,27.4748,19522.0
2018-04-11 13:15:00,29.87,29.92,29.86,29.92,12737.0,27.484,27.53,27.4748,27.53,12737.0
2018-04-11 13:20:00,29.94,29.96,29.93,29.95,15667.0,27.5484,27.5668,27.5392,27.5576,15667.0
2018-04-11 13:25:00,29.95,29.96,29.89,29.91,20461.0,27.5576,27.5668,27.5024,27.5208,20461.0
2018-04-11 13:30:00,29.9,29.92,29.88,29.9,16753.0,27.5116,27.53,27.4932,27.5116,16753.0
2018-04-11 13:35:00,29.9,29.91,29.89,29.91,11577.0,27.5116,27.5208,27.5024,27.5208,11577.0
2018-04-11 13:40:00,29.91,29.91,29.85,29.86,22693.0,27.5208,27.5208,27.4656,27.4748,22693.0
2018-04-11 13:45:00,29.86,29.92,29.83,29.91,21112.0,27.4748,27.53,27.4472,27.5208,21112.0
2018-04-11 13:50:00,29.9,29.9,29.86,29.87,14291.0,27.5116,27.5116,27.4748,27.484,14291.0
2018-04-11 13:55:00,29.86,29.86,29.81,29.82,10779.0,27.4748,27.4748,27.4288,27.438,10779.0
2018-04-11 14:00:00,29.82,29.83,29.79,29.8,25049.0,27.438,27.4472,27.4104,27.4196,25049.0
2018-04-11 14:05:00,29.81,29.82,29.71,29.72,32895.0,27.4288,27.438,27.3368,27.346,32895.0
2018-04-11 14:10:00,29.73,29.77,29.69,29.74,25486.0,27.3552,27.392,27.3184,27.3644,25486.0
2018-04-11 14:15:00,29.74,29.86,29.73,29.84,22586.0,27.3644,27.4748,27.3552,27.4564,22586.0
2018-04-11 14:20:00,29.84,29.85,29.79,29.81,23918.0,27.4564,27.4656,27.4104,27.4288,23918.0
2018-04-11 14:25:00,29.81,29.82,29.78,29.79,18716.0,27.4288,27.438,27.4012,27.4104,18716.0
2018-04-11 14:30:00,29.79,29.82,29.73,29.8,44385.0,27.4104,27.438,27.3552,27.4196,44385.0
2018-04-11 14:35:00,29.79,29.81,29.78,29.8,15073.0,27.4104,27.4288,27.4012,27.4196,15073.0
2018-04-11 14:40:00,29.8,29.83,29.75,29.77,21160.0,27.4196,27.4472,27.3736,27.392,21160.0
2018-04-11 14:45:00,29.77,29.79,29.76,29.76,14355.0,27.392,27.4104,27.3828,27.3828,14355.0
2018-04-11 14:50:00,29.75,29.75,29.7,29.71,26673.0,27.3736,27.3736,27.3276,27.3368,26673.0
2018-04-11 14:55:00,29.71,29.73,29.7,29.72,34564.0,27.3368,27.3552,27.3276,27.346,34564.0
2018-04-11 15:00:00,29.74,29.77,29.72,29.75,16548.0,27.3644,27.392,27.346,27.3736,16548.0
2018-04-11 15:05:00,29.77,29.78,29.64,29.66,32082.0,27.392,27.4012,27.2724,27.2908,32082.0
2018-04-11 15:10:00,29.66,29.67,29.54,29.55,47492.0,27.2908,27.3,27.1804,27.1896,47492.0
2018-04-11 15:15:00,29.55,29.57,29.5,29.5,85369.0,27.1896,27.208,27.1436,27.1436,85369.0
2018-04-11 15:20:00,29.5,29.52,29.47,29.5,41977.0,27.1436,27.162,27.116,27.1436,41977.0
2018-04-11 15:25:00,29.51,29.58,29.5,29.55,38491.0,27.1528,27.2172,27.1436,27.1896,38491.0
2018-04-11 15:30:00,29.55,29.6,29.52,29.59,40439.0,27.1896,27.2356,27.162,27.2264,40439.0
2018-04-11 15:35:00,29.58,29.59,29.52,29.53,53442.0,27.2172,27.2264,27.162,27.1712,53442.0
2018-04-11 15:40:00,29.53,29.58,29.48,29.58,85098.0,27.1712,27.2172,27.1252,27.2172,85098.0
2018-04-11 15:45:00,29.57,29.59,29.55,29.56,78593.0,27.208,27.2264,27.1896,27.1988,78593.0
2018-04-11 15:50:00,29.56,29.57,29.5,29.51,83513.0,27.1988,27.208,27.1436,27.1528,83513.0
2018-04-11 15:55:00,29.51,29.58,29.5,29.55,211213.0,27.1528,27.2172,27.1436,27.1896,211213.0
2018-04-12 09:30:00,29.69,29.73,29.58,29.65,35567.0,27.3184,27.3552,27.2172,27.2816,35567.0
2018-04-12 09:35:00,29.65,29.65,29.52,29.62,19112.0,27.2816,27.2816,27.162,27.254,19112.0
2018-04-12 09:40:00,29.61,29.66,29.5,29.6,28712.0,27.2448,27.2908,27.1436,27.2356,28712.0
2018-04-12 09:45:00,29.59,29.65,29.56,29.56,21941.0,27.2264,27.2816,27.1988,27.1988,21941.0
2018-04-12 09:50:00,29.56,29.56,29.42,29.42,19529.0,27.1988,27.1988,27.07,27.07,19529.0
2018-04-12 09:55:00,29.43,29.46,29.34,29.37,68768.0,27.0792,27.1068,26.9964,27.024,68768.0
2018-04-12 10:00:00,29.37,29.42,29.35,29.36,95000.0,27.024,27.07,27.0056,27.0148,95000.0
2018-04-12 10:05:00,29.36,29.37,29.29,29.34,52352.0,27.0148,27.024,26.9503,26.9964,52352.0
2018-04-12 10:10:00,29.35,29.37,29.23,29.26,41791.0,27.0056,27.024,26.8951,26.9227,41791.0
2018-04-12 10:15:00,29.26,29.35,29.24,29.29,74817.0,26.9227,27.0056,26.9043,26.9503,74817.0
2018-04-12 10:20:00,29.28,29.34,29.21,29.32,59550.0,26.9411,26.9964,26.8767,26.978,59550.0
2018-04-12 10:25:00,29.32,29.36,29.26,29.27,21848.0,26.978,27.0148,26.9227,26.9319,21848.0
2018-04-12 10:30:00,29.27,29.27,29.16,29.2,32009.0,26.9319,26.9319,26.8307,26.8675,32009.0
2018-04-12 10:35:00,29.2,29.2,29.1,29.1,61837.0,26.8675,26.8675,26.7755,26.7755,61837.0
2018-04-12 10:40:00,29.1,29.13,29.05,29.12,43324.0,26.7755,26.8031,26.7295,26.7939,43324.0
2018-04-12 10:45:00,29.12,29.12,28.94,29.07,111694.0,26.7939,26.7939,26.6283,26.7479,111694.0
2018-04-12 10:50:00,29.06,29.08,29.0,29.03,26315.0,26.7387,26.7571,26.6835,26.7111,26315.0
2018-04-12 10:55:00,29.03,29.05,29.0,29.05,22099.0,26.7111,26.7295,26.6835,26.7295,22099.0
2018-04-12 11:00:00,29.04,29.08,29.02,29.07,34531.0,26.7203,26.7571,26.7019,26.7479,34531.0
2018-04-12 11:05:00,29.07,29.19,29.07,29.16,45416.0,26.7479,26.8583,26.7479,26.8307,45416.0
2018-04-12 11:10:00,29.16,29.17,29.1,29.16,35056.0,26.8307,26.8399,26.7755,26.8307,35056.0
2018-04-12 11:15:00,29.17,29.29,29.16,29.23,24721.0,26.8399,26.9503,26.8307,26.8951,24721.0
2018-04-12 11:20:00,29.23,29.26,29.18,29.25,34194.0,26.8951,26.9227,26.8491,26.9135,34194.0
2018-04-12 11:25:00,29.25,29.26,29.22,29.23,80640.0,26.9135,26.9227,26.8859,26.8951,80640.0
2018-04-12 11:30:00,29.23,29.26,29.16,29.19,43360.0,26.8951,26.9227,26.8307,26.8583,43360.0
2018-04-12 11:35:00,29.18,29.2,29.14,29.17,18577.0,26.8491,26.8675,26.8123,26.8399,18577.0
2018-04-12 11:40:00,29.16,29.2,29.15,29.17,21160.0,26.8307,26.8675,26.8215,26.8399,21160.0
2018-04-12 11:45:00,29.16,29.16,29.06,29.06,38928.0,26.8307,26.8307,26.7387,26.7387,38928.0
2018-04-12 11:50:00,29.07,29.09,29.04,29.07,20731.0,26.7479,26.7663,26.7203,26.7479,20731.0
2018-04-12 11:55:00,29.07,29.14,29.05,29.08,64804.0,26.7479,26.8123,26.7295,26.7571,64804.0
2018-04-12 12:00:00,29.08,29.1,29.04,29.04,67199.0,26.7571,26.7755,26.7203,26.7203,67199.0
2018-04-12 12:05:00,29.05,29.05,28.99,29.02,57507.0,26.7295,26.7295,26.6743,26.7019,57507.0
2018-04-12 12:10:00,29.02,29.05,28.99,29.02,85821.0,26.7019,26.7295,26.6743,26.7019,85821.0
2018-04-12 12:15:00,29.03,29.07,28.98,29.07,13100.0,26.7111,26.7479,26.6651,26.7479,13100.0
2018-04-12 12:20:00,29.06,29.09,29.04,29.04,12442.0,26.7387,26.7663,26.7203,26.7203,12442.0
2018-04-12 12:25:00,29.05,29.14,29.04,29.11,14884.0,26.7295,26.8123,26.7203,26.7847,14884.0
2018-04-12 12:30:00,29.11,29.13,29.08,29.08,12225.0,26.7847,26.8031,26.7571,26.7571,12225.0
2018-04-12 12:35:00,29.09,29.13,29.09,29.12,14322.0,26.7663,26.8031,26.7663,26.7939,14322.0
2018-04-12 12:40:00,29.12,29.17,29.11,29.17,17926.0,26.7939,26.8399,26.7847,26.8399,17926.0
2018-04-12 12:45:00,29.18,29.24,29.17,29.22,21205.0,26.8491,26.9043,26.8399,26.8859,21205.0
2018-04-12 12:50:00,29.23,29.26,29.19,29.21,25045.0,26.8951,26.9227,26.8583,26.8767,25045.0
2018-04-12 12:55:00,29.21,29.25,29.21,29.24,9063.0,26.8767,26.9135,26.8767,26.9043,9063.0
2018-04-12 13:00:00,29.25,29.25,29.17,29.17,22343.0,26.9135,26.9135,26.8399,26.8399,22343.0
2018-04-12 13:05:00,29.17,29.17,29.08,29.09,30350.0,26.8399,26.8399,26.7571,26.7663,30350.0
2018-04-12 13:10:00,29.09,29.1,29.06,29.07,10600.0,26.7663,26.7755,26.7387,26.7479,10600.0
2018-04-12 13:15:00,29.08,29.09,29.04,29.07,11994.0,26.7571,26.7663,26.7203,26.7479,11994.0
2018-04-12 13:20:00,29.08,29.09,29.01,29.02,20930.0,26.7571,26.7663,26.6927,26.7019,20930.0
2018-04-12 13:25:00,29.02,29.02,28.94,28.94,38270.0,26.7019,26.7019,26.6283,26.6283,38270.0
2018-04-12 13:30:00,28.94,29.0,28.93,28.97,22081.0,26.6283,26.6835,26.6191,26.6559,22081.0
2018-04-12 13:35:00,28.98,29.0,28.96,28.99,20044.0,26.6651,26.6835,26.6467,26.6743,20044.0
2018-04-12 13:40:00,28.99,29.04,28.98,29.03,8026.0,26.6743,26.7203,26.6651,26.7111,8026.0
2018-04-12 13:45:00,29.02,29.09,28.97,29.04,19087.0,26.7019,26.7663,26.6559,26.7203,19087.0
2018-04-12 13:50:00,29.04,29.08,28.99,29.0,41676.0,26.7203,26.7571,26.6743,26.6835,41676.0
2018-04-12 13:55:00,29.01,29.03,28.91,28.98,32750.0,26.6927,26.7111,26.6007,26.6651,32750.0
2018-04-12 14:00:00,28.98,28.99,28.93,28.94,28675.0,26.6651,26.6743,26.6191,26.6283,28675.0
2018-04-12 14:05:00,28.94,29.01,28.94,28.98,29511.0,26.6283,26.6927,26.6283,26.6651,29511.0
2018-04-12 14:10:00,28.99,29.02,28.97,29.01,25495.0,26.6743,26.7019,26.6559,26.6927,25495.0
2018-04-12 14:15:00,29.01,29.06,29.0,29.04,14849.0,26.6927,26.7387,26.6835,26.7203,14849.0
2018-04-12 14:20:00,29.04,29.06,29.03,29.04,16675.0,26.7203,26.7387,26.7111,26.7203,16675.0
2018-04-12 14:25:00,29.05,29.09,29.04,29.09,47421.0,26.7295,26.7663,26.7203,26.7663,47421.0
2018-04-12 14:30:00,29.09,29.1,29.05,29.08,11526.0,26.7663,26.7755,26.7295,26.7571,11526.0
2018-04-12 14:35:00,29.09,29.1,29.05,29.1,22277.0,26.7663,26.7755,26.7295,26.7755,22277.0
2018-04-12 14:40:00,29.1,29.1,29.04,29.04,10677.0,26.7755,26.7755,26.7203,26.7203,10677.0
2018-04-12 14:45:00,29.04,29.06,29.02,29.02,19308.0,26.7203,26.7387,26.7019,26.7019,19308.0
2018-04-12 14:50:00,29.03,29.04,29.01,29.02,26069.0,26.7111,26.7203,26.6927,26.7019,26069.0
2018-04-12 14:55:00,29.01,29.02,28.99,29.0,27964.0,26.6927,26.7019,26.6743,26.6835,27964.0
2018-04-12 15:00:00,29.0,29.0,28.96,28.96,32814.0,26.6835,26.6835,26.6467,26.6467,32814.0
2018-04-12 15:05:00,28.96,28.97,28.94,28.96,18507.0,26.6467,26.6559,26.6283,26.6467,18507.0
2018-04-12 15:10:00,28.96,29.07,28.95,29.07,64468.0,26.6467,26.7479,26.6375,26.7479,64468.0
2018-04-12 15:15:00,29.07,29.12,29.06,29.11,55167.0,26.7479,26.7939,26.7387,26.7847,55167.0
2018-04-12 15:20:00,29.1,29.17,29.09,29.15,41715.0,26.7755,26.8399,26.7663,26.8215,41715.0
2018-04-12 15:25:00,29.16,29.17,29.13,29.14,26998.0,26.8307,26.8399,26.8031,26.8123,26998.0
2018-04-12 15:30:00,29.14,29.18,29.13,29.16,95570.0,26.8123,26.8491,26.8031,26.8307,95570.0
2018-04-12 15:35:00,29.16,29.21,29.15,29.21,47872.0,26.8307,26.8767,26.8215,26.8767,47872.0
2018-04-12 15:40:00,29.21,29.24,29.18,29.18,64766.0,26.8767,26.9043,26.8491,26.8491,64766.0
2018-04-12 15:45:00,29.19,29.19,29.13,29.14,97164.0,26.8583,26.8583,26.8031,26.8123,97164.0
2018-04-12 15:50:00,29.14,29.18,29.13,29.15,123285.0,26.8123,26.8491,26.8031,26.8215,123285.0
2018-04-12 15:55:00,29.15,29.16,29.06,29.08,363613.0,26.8215,26.8307,26.7387,26.7571,363613.0
2018-04-13 09:30:00,29.31,29.36,29.14,29.24,44915.0,26.9687,27.0148,26.8123,26.9043,44915.0
2018-04-13 09:35:00,29.24,29.29,29.2,29.21,23292.0,26.9043,26.9503,26.8675,26.8767,23292.0
2018-04-13 09:40:00,29.22,29.26,29.18,29.18,30298.0,26.8859,26.9227,26.8491,26.8491,30298.0
2018-04-13 09:45:00,29.18,29.2,29.09,29.11,32809.0,26.8491,26.8675,26.7663,26.7847,32809.0
2018-04-13 09:50:00,29.09,29.14,29.05,29.09,22066.0,26.7663,26.8123,26.7295,26.7663,22066.0
2018-04-13 09:55:00,29.1,29.12,29.02,29.11,73161.0,26.7755,26.7939,26.7019,26.7847,73161.0
2018-04-13 10:00:00,29.09,29.17,29.08,29.09,31093.0,26.7663,26.8399,26.7571,26.7663,31093.0
2018-04-13 10:05:00,29.09,29.11,29.04,29.05,35899.0,26.7663,26.7847,26.7203,26.7295,35899.0
2018-04-13 10:10:00,29.04,29.05,28.96,28.97,41067.0,26.7203,26.7295,26.6467,26.6559,41067.0
2018-04-13 10:15:00,28.96,29.06,28.96,29.02,36975.0,26.6467,26.7387,26.6467,26.7019,36975.0
2018-04-13 10:20:00,29.02,29.1,29.0,29.08,29679.0,26.7019,26.7755,26.6835,26.7571,29679.0
2018-04-13 10:25:00,29.08,29.1,28.98,29.04,24174.0,26.7571,26.7755,26.6651,26.7203,24174.0
2018-04-13 10:30:00,29.03,29.11,29.0,29.1,24521.0,26.7111,26.7847,26.6835,26.7755,24521.0
2018-04-13 10:35:00,29.11,29.16,29.1,29.14,26973.0,26.7847,26.8307,26.7755,26.8123,26973.0
2018-04-13 10:40:00,29.13,29.19,29.11,29.18,22280.0,26.8031,26.8583,26.7847,26.8491,22280.0
2018-04-13 10:45:00,29.19,29.3,29.18,29.28,32715.0,26.8583,26.9595,26.8491,26.9411,32715.0
2018-04-13 10:50:00,29.28,29.33,29.27,29.31,22127.0,26.9411,26.9872,26.9319,26.9687,22127.0
2018-04-13 10:55:00,29.31,29.36,29.27,29.33,25212.0,26.9687,27.0148,26.9319,26.9872,25212.0
2018-04-13 11:00:00,29.33,29.33,29.24,29.27,51021.0,26.9872,26.9872,26.9043,26.9319,51021.0
2018-04-13 11:05:00,29.27,29.3,29.26,29.29,18743.0,26.9319,26.9595,26.9227,26.9503,18743.0
2018-04-13 11:10:00,29.3,29.34,29.29,29.3,28394.0,26.9595,26.9964,26.9503,26.9595,28394.0
2018-04-13 11:15:00,29.3,29.35,29.28,29.31,15664.0,26.9595,27.0056,26.9411,26.9687,15664.0
2018-04-13 11:20:00,29.31,29.32,29.25,29.32,25413.0,26.9687,26.978,26.9135,26.978,25413.0
2018-04-13 11:25:00,29.32,29.38,29.32,29.33,20560.0,26.978,27.0332,26.978,26.9872,20560.0
2018-04-13 11:30:00,29.34,29.42,29.32,29.41,80640.0,26.9964,27.07,26.978,27.0608,80640.0
2018-04-13 11:35:00,29.41,29.42,29.38,29.41,194807.0,27.0608,27.07,27.0332,27.0608,194807.0
2018-04-13 11:40:00,29.41,29.45,29.41,29.44,47580.0,27.0608,27.0976,27.0608,27.0884,47580.0
2018-04-13 11:45:00,29.45,29.47,29.41,29.45,41073.0,27.0976,27.116,27.0608,27.0976,41073.0
2018-04-13 11:50:00,29.45,29.49,29.44,29.48,24229.0,27.0976,27.1344,27.0884,27.1252,24229.0
2018-04-13 11:55:00,29.49,29.57,29.49,29.56,20274.0,27.1344,27.208,27.1344,27.1988,20274.0
2018-04-13 12:00:00,29.55,29.61,29.55,29.6,32710.0,27.1896,27.2448,27.1896,27.2356,32710.0
2018-04-13 12:05:00,29.59,29.63,29.54,29.56,20416.0,27.2264,27.2632,27.1804,27.1988,20416.0
2018-04-13 12:10:00,29.57,29.59,29.56,29.58,23977.0,27.208,27.2264,27.1988,27.2172,23977.0
2018-04-13 12:15:00,29.57,29.59,29.55,29.56,32409.0,27.208,27.2264,27.1896,27.1988,32409.0
2018-04-13 12:20:00,29.57,29.63,29.57,29.6,14097.0,27.208,27.2632,27.208,27.2356,14097.0
2018-04-13 12:25:00,29.61,29.61,29.53,29.58,63178.0,27.2448,27.2448,27.1712,27.2172,63178.0
2018-04-13 12:30:00,29.58,29.58,29.49,29.5,24782.0,27.2172,27.2172,27.1344,27.1436,24782.0
2018-04-13 12:35:00,29.51,29.54,29.47,29.48,18586.0,27.1528,27.1804,27.116,27.1252,18586.0
2018-04-13 12:40:00,29.48,29.51,29.46,29.46,12058.0,27.1252,27.1528,27.1068,27.1068,12058.0
2018-04-13 12:45:00,29.45,29.48,29.43,29.45,19759.0,27.0976,27.1252,27.0792,27.0976,19759.0
2018-04-13 12:50:00,29.46,29.47,29.4,29.41,23628.0,27.1068,27.116,27.0516,27.0608,23628.0
2018-04-13 12:55:00,29.41,29.44,29.38,29.44,10889.0,27.0608,27.0884,27.0332,27.0884,10889.0
2018-04-13 13:00:00,29.43,29.46,29.42,29.43,16365.0,27.0792,27.1068,27.07,27.0792,16365.0
2018-04-13 13:05:00,29.43,29.45,29.41,29.41,18314.0,27.0792,27.0976,27.0608,27.0608,18314.0
2018-04-13 13:10:00,29.41,29.42,29.37,29.39,19757.0,27.0608,27.07,27.024,27.0424,19757.0
2018-04-13 13:15:00,29.39,29.41,29.35,29.36,40986.0,27.0424,27.0608,27.0056,27.0148,40986.0
2018-04-13 13:20:00,29.36,29.44,29.36,29.42,13781.0,27.0148,27.0884,27.0148,27.07,13781.0
2018-04-13 13:25:00,29.43,29.46,29.42,29.44,19472.0,27.0792,27.1068,27.07,27.0884,19472.0
2018-04-13 13:30:00,29.44,29.46,29.41,29.41,11855.0,27.0884,27.1068,27.0608,27.0608,11855.0
2018-04-13 13:35:00,29.4,29.41,29.38,29.4,27920.0,27.0516,27.0608,27.0332,27.0516,27920.0
2018-04-13 13:40:00,29.4,29.41,29.38,29.4,14454.0,27.0516,27.0608,27.0332,27.0516,14454.0
2018-04-13 13:45:00,29.4,29.42,29.36,29.36,39775.0,27.0516,27.07,27.0148,27.0148,39775.0
2018-04-13 13:50:00,29.36,29.41,29.34,29.39,67289.0,27.0148,27.0608,26.9964,27.0424,67289.0
2018-04-13 13:55:00,29.4,29.4,29.33,29.35,34932.0,27.0516,27.0516,26.9872,27.0056,34932.0
2018-04-13 14:00:00,29.35,29.35,29.26,29.27,47337.0,27.0056,27.0056,26.9227,26.9319,47337.0
2018-04-13 14:05:00,29.27,29.33,29.26,29.33,11661.0,26.9319,26.9872,26.9227,26.9872,11661.0
2018-04-13 14:10:00,29.32,29.35,29.29,29.3,14418.0,26.978,27.0056,26.9503,26.9595,14418.0
2018-04-13 14:15:00,29.29,29.31,29.27,29.28,25878.0,26.9503,26.9687,26.9319,26.9411,25878.0
2018-04-13 14:20:00,29.28,29.31,29.28,29.3,8769.0,26.9411,26.9687,26.9411,26.9595,8769.0
2018-04-13 14:25:00,29.31,29.32,29.28,29.32,9437.0,26.9687,26.978,26.9411,26.978,9437.0
2018-04-13 14:30:00,29.31,29.36,29.3,29.3,21104.0,26.9687,27.0148,26.9595,26.9595,21104.0
2018-04-13 14:35:00,29.31,29.33,29.25,29.29,22508.0,26.9687,26.9872,26.9135,26.9503,22508.0
2018-04-13 14:40:00,29.29,29.29,29.23,29.25,11594.0,26.9503,26.9503,26.8951,26.9135,11594.0
2018-04-13 14:45:00,29.25,29.28,29.22,29.23,17224.0,26.9135,26.9411,26.8859,26.8951,17224.0
2018-04-13 14:50:00,29.22,29.28,29.22,29.28,8144.0,26.8859,26.9411,26.8859,26.9411,8144.0
2018-04-13 14:55:00,29.27,29.28,29.25,29.27,15382.0,26.9319,26.9411,26.9135,26.9319,15382.0
2018-04-13 15:00:00,29.26,29.26,29.2,29.21,28269.0,26.9227,26.9227,26.8675,26.8767,28269.0
2018-04-13 15:05:00,29.21,29.25,29.2,29.24,21790.0,26.8767,26.9135,26.8675,26.9043,21790.0
2018-04-13 15:10:00,29.24,29.25,29.22,29.24,18073.0,26.9043,26.9135,26.8859,26.9043,18073.0
2018-04-13 15:15:00,29.23,29.23,29.11,29.11,26839.0,26.8951,26.8951,26.7847,26.7847,26839.0
2018-04-13 15:20:00,29.12,29.19,29.12,29.17,24344.0,26.7939,26.8583,26.7939,26.8399,24344.0
2018-04-13 15:25:00,29.17,29.18,29.14,29.18,23457.0,26.8399,26.8491,26.8123,26.8491,23457.0
2018-04-13 15:30:00,29.17,29.19,29.15,29.17,34747.0,26.8399,26.8583,26.8215,26.8399,34747.0
2018-04-13 15:35:00,29.17,29.19,29.15,29.19,35981.0,26.8399,26.8583,26.8215,26.8583,35981.0
2018-04-13 15:40:00,29.19,29.22,29.18,29.2,45179.0,26.8583,26.8859,26.8491,26.8675,45179.0
2018-04-13 15:45:00,29.2,29.26,29.19,29.25,48498.0,26.8675,26.9227,26.8583,26.9135,48498.0
2018-04-13 15:50:00,29.26,29.32,29.25,29.3,59947.0,26.9227,26.978,26.9135,26.9595,59947.0
2018-04-13 15:55:00,29.3,29.32,29.28,29.28,115107.0,26.9595,26.978,26.9411,26.9411,115107.0
2018-04-16 09:30:00,29.44,29.58,29.38,29.41,86908.0,27.0884,27.2172,27.0332,27.0608,86908.0
2018-04-16 09:35:00,29.41,29.43,29.3,29.32,17281.0,27.0608,27.0792,26.9595,26.978,17281.0
2018-04-16 09:40:00,29.31,29.34,29.17,29.3,34304.0,26.9687,26.9964,26.8399,26.9595,34304.0
2018-04-16 09:45:00,29.3,29.34,29.24,29.31,20607.0,26.9595,26.9964,26.9043,26.9687,20607.0
2018-04-16 09:50:00,29.32,29.34,29.21,29.22,85099.0,26.978,26.9964,26.8767,26.8859,85099.0
2018-04-16 09:55:00,29.23,29.23,29.17,29.19,25060.0,26.8951,26.8951,26.8399,26.8583,25060.0
2018-04-16 10:00:00,29.2,29.39,29.2,29.34,95679.0,26.8675,27.0424,26.8675,26.9964,95679.0
2018-04-16 10:05:00,29.34,29.41,29.33,29.39,54934.0,26.9964,27.0608,26.9872,27.0424,54934.0
2018-04-16 10:10:00,29.39,29.49,29.39,29.44,41681.0,27.0424,27.1344,27.0424,27.0884,41681.0
2018-04-16 10:15:00,29.43,29.46,29.37,29.4,18867.0,27.0792,27.1068,27.024,27.0516,18867.0
2018-04-16 10:20:00,29.4,29.48,29.39,29.43,14350.0,27.0516,27.1252,27.0424,27.0792,14350.0
2018-04-16 10:25:00,29.44,29.52,29.44,29.52,10376.0,27.0884,27.162,27.0884,27.162,10376.0
2018-04-16 10:30:00,29.53,29.54,29.44,29.51,27414.0,27.1712,27.1804,27.0884,27.1528,27414.0
2018-04-16 10:35:00,29.51,29.51,29.43,29.45,20301.0,27.1528,27.1528,27.0792,27.0976,20301.0
2018-04-16 10:40:00,29.44,29.52,29.44,29.52,9042.0,27.0884,27.162,27.0884,27.162,9042.0
2018-04-16 10:45:00,29.52,29.54,29.42,29.42,16387.0,27.162,27.1804,27.07,27.07,16387.0
2018-04-16 10:50:00,29.43,29.49,29.41,29.49,41089.0,27.0792,27.1344,27.0608,27.1344,41089.0
2018-04-16 10:55:00,29.49,29.54,29.43,29.44,243404.0,27.1344,27.1804,27.0792,27.0884,243404.0
2018-04-16 11:00:00,29.45,29.55,29.45,29.5,196218.0,27.0976,27.1896,27.0976,27.1436,196218.0
2018-04-16 11:05:00,29.49,29.55,29.48,29.53,133953.0,27.1344,27.1896,27.1252,27.1712,133953.0
2018-04-16 11:10:00,29.54,29.59,29.48,29.58,47123.0,27.1804,27.2264,27.1252,27.2172,47123.0
2018-04-16 11:15:00,29.58,29.67,29.53,29.66,123564.0,27.2172,27.3,27.1712,27.2908,123564.0
2018-04-16 11:20:00,29.66,29.72,29.6,29.7,76143.0,27.2908,27.346,27.2356,27.3276,76143.0
2018-04-16 11:25:00,29.7,29.71,29.6,29.62,36078.0,27.3276,27.3368,27.2356,27.254,36078.0
2018-04-16 11:30:00,29.62,29.63,29.57,29.57,13764.0,27.254,27.2632,27.208,27.208,13764.0
2018-04-16 11:35:00,29.57,29.57,29.47,29.5,34285.0,27.208,27.208,27.116,27.1436,34285.0
2018-04-16 11:40:00,29.51,29.61,29.51,29.58,13539.0,27.1528,27.2448,27.1528,27.2172,13539.0
2018-04-16 11:45:00,29.58,29.64,29.58,29.64,20767.0,27.2172,27.2724,27.2172,27.2724,20767.0
2018-04-16 11:50:00,29.64,29.65,29.6,29.6,20102.0,27.2724,27.2816,27.2356,27.2356,20102.0
2018-04-16 11:55:00,29.6,29.66,29.6,29.65,17783.0,27.2356,27.2908,27.2356,27.2816,17783.0
2018-04-16 12:00:00,29.65,29.73,29.65,29.72,20511.0,27.2816,27.3552,27.2816,27.346,20511.0
2018-04-16 12:05:00,29.72,29.74,29.71,29.74,8914.0,27.346,27.3644,27.3368,27.3644,8914.0
2018-04-16 12:10:00,29.74,29.78,29.72,29.76,21483.0,27.3644,27.4012,27.346,27.3828,21483.0
2018-04-16 12:15:00,29.77,29.77,29.69,29.72,14319.0,27.392,27.392,27.3184,27.346,14319.0
2018-04-16 12:20:00,29.72,29.73,29.7,29.73,16424.0,27.346,27.3552,27.3276,27.3552,16424.0
2018-04-16 12:25:00,29.73,29.76,29.72,29.75,20569.0,27.3552,27.3828,27.346,27.3736,20569.0
2018-04-16 12:30:00,29.75,29.78,29.75,29.75,23451.0,27.3736,27.4012,27.3736,27.3736,23451.0
2018-04-16 12:35:00,29.75,29.76,29.7,29.73,31103.0,27.3736,27.3828,27.3276,27.3552,31103.0
2018-04-16 12:40:00,29.74,29.79,29.73,29.76,13019.0,27.3644,27.4104,27.3552,27.3828,13019.0
2018-04-16 12:45:00,29.77,29.79,29.76,29.78,11725.0,27.392,27.4104,27.3828,27.4012,11725.0
2018-04-16 12:50:00,29.78,29.83,29.77,29.77,15538.0,27.4012,27.4472,27.392,27.392,15538.0
2018-04-16 12:55:00,29.77,29.82,29.76,29.8,10106.0,27.392,27.438,27.3828,27.4196,10106.0
2018-04-16 13:00:00,29.8,29.83,29.77,29.8,17937.0,27.4196,27.4472,27.392,27.4196,17937.0
2018-04-16 13:05:00,29.81,29.85,29.8,29.85,11153.0,27.4288,27.4656,27.4196,27.4656,11153.0
2018-04-16 13:10:00,29.84,29.85,29.81,29.84,8950.0,27.4564,27.4656,27.4288,27.4564,8950.0
2018-04-16 13:15:00,29.84,29.85,29.77,29.8,5630.0,27.4564,27.4656,27.392,27.4196,5630.0
2018-04-16 13:20:00,29.8,29.82,29.8,29.8,9351.0,27.4196,27.438,27.4196,27.4196,9351.0
2018-04-16 13:25:00,29.8,29.83,29.8,29.82,7039.0,27.4196,27.4472,27.4196,27.438,7039.0
2018-04-16 13:30:00,29.82,29.86,29.82,29.85,9265.0,27.438,27.4748,27.438,27.4656,9265.0
2018-04-16 13:35:00,29.85,29.86,29.83,29.83,9139.0,27.4656,27.4748,27.4472,27.4472,9139.0
2018-04-16 13:40:00,29.83,29.85,29.78,29.81,9932.0,27.4472,27.4656,27.4012,27.4288,9932.0
2018-04-16 13:45:00,29.81,29.83,29.78,29.78,10322.0,27.4288,27.4472,27.4012,27.4012,10322.0
2018-04-16 13:50:00,29.79,29.79,29.75,29.76,12662.0,27.4104,27.4104,27.3736,27.3828,12662.0
2018-04-16 13:55:00,29.75,29.78,29.73,29.78,10102.0,27.3736,27.4012,27.3552,27.4012,10102.0
2018-04-16 14:00:00,29.77,29.81,29.76,29.77,21652.0,27.392,27.4288,27.3828,27.392,21652.0
2018-04-16 14:05:00,29.76,29.77,29.7,29.71,16950.0,27.3828,27.392,27.3276,27.3368,16950.0
2018-04-16 14:10:00,29.71,29.73,29.68,29.69,11413.0,27.3368,27.3552,27.3092,27.3184,11413.0
2018-04-16 14:15:00,29.69,29.73,29.67,29.68,15218.0,27.3184,27.3552,27.3,27.3092,15218.0
2018-04-16 14:20:00,29.68,29.69,29.63,29.64,19133.0,27.3092,27.3184,27.2632,27.2724,19133.0
2018-04-16 14:25:00,29.64,29.67,29.59,29.67,15830.0,27.2724,27.3,27.2264,27.3,15830.0
2018-04-16 14:30:00,29.66,29.69,29.65,29.68,17103.0,27.2908,27.3184,27.2816,27.3092,17103.0
2018-04-16 14:35:00,29.69,29.7,29.65,29.65,15949.0,27.3184,27.3276,27.2816,27.2816,15949.0
2018-04-16 14:40:00,29.66,29.67,29.63,29.67,13944.0,27.2908,27.3,27.2632,27.3,13944.0
2018-04-16 14:45:00,29.67,29.67,29.6,29.6,13081.0,27.3,27.3,27.2356,27.2356,13081.0
2018-04-16 14:50:00,29.61,29.63,29.57,29.59,29792.0,27.2448,27.2632,27.208,27.2264,29792.0
2018-04-16 14:55:00,29.58,29.64,29.57,29.64,18446.0,27.2172,27.2724,27.208,27.2724,18446.0
2018-04-16 15:00:00,29.63,29.65,29.59,29.62,22915.0,27.2632,27.2816,27.2264,27.254,22915.0
2018-04-16 15:05:00,29.61,29.62,29.6,29.62,16174.0,27.2448,27.254,27.2356,27.254,16174.0
2018-04-16 15:10:00,29.63,29.66,29.61,29.65,16046.0,27.2632,27.2908,27.2448,27.2816,16046.0
2018-04-16 15:15:00,29.66,29.66,29.6,29.62,22032.0,27.2908,27.2908,27.2356,27.254,22032.0
2018-04-16 15:20:00,29.61,29.63,29.58,29.62,19073.0,27.2448,27.2632,27.2172,27.254,19073.0
2018-04-16 15:25:00,29.62,29.65,29.61,29.61,20632.0,27.254,27.2816,27.2448,27.2448,20632.0
2018-04-16 15:30:00,29.61,29.64,29.6,29.63,18621.0,27.2448,27.2724,27.2356,27.2632,18621.0
2018-04-16 15:35:00,29.63,29.64,29.59,29.63,32100.0,27.2632,27.2724,27.2264,27.2632,32100.0
2018-04-16 15:40:00,29.63,29.64,29.59,29.64,44099.0,27.2632,27.2724,27.2264,27.2724,44099.0
2018-04-16 15:45:00,29.64,29.64,29.55,29.58,86413.0,27.2724,27.2724,27.1896,27.2172,86413.0
2018-04-16 15:50:00,29.59,29.6,29.56,29.57,84235.0,27.2264,27.2356,27.1988,27.208,84235.0
2018-04-16 15:55:00,29.56,29.59,29.55,29.57,160951.0,27.1988,27.2264,27.1896,27.208,160951.0
2018-04-17 09:30:00,29.79,29.94,29.7,29.89,61137.0,27.4104,27.5484,27.3276,27.5024,61137.0
2018-04-17 09:35:00,29.9,29.9,29.78,29.78,32298.0,27.5116,27.5116,27.4012,27.4012,32298.0
2018-04-17 09:40:00,29.79,29.89,29.79,29.89,27359.0,27.4104,27.5024,27.4104,27.5024,27359.0
2018-04-17 09:45:00,29.9,29.99,29.9,29.9,17153.0,27.5116,27.5944,27.5116,27.5116,17153.0
2018-04-17 09:50:00,29.9,29.9,29.77,29.8,21249.0,27.5116,27.5116,27.392,27.4196,21249.0
2018-04-17 09:55:00,29.79,29.82,29.75,29.8,16578.0,27.4104,27.438,27.3736,27.4196,16578.0
2018-04-17 10:00:00,29.81,29.81,29.74,29.74,18504.0,27.4288,27.4288,27.3644,27.3644,18504.0
2018-04-17 10:05:00,29.74,29.75,29.71,29.72,14120.0,27.3644,27.3736,27.3368,27.346,14120.0
2018-04-17 10:10:00,29.73,29.73,29.66,29.66,18028.0,27.3552,27.3552,27.2908,27.2908,18028.0
2018-04-17 10:15:00,29.67,29.76,29.67,29.71,16967.0,27.3,27.3828,27.3,27.3368,16967.0
2018-04-17 10:20:00,29.71,29.76,29.69,29.73,15275.0,27.3368,27.3828,27.3184,27.3552,15275.0
2018-04-17 10:25:00,29.73,29.82,29.71,29.8,21514.0,27.3552,27.438,27.3368,27.4196,21514.0
2018-04-17 10:30:00,29.8,29.8,29.75,29.78,23040.0,27.4196,27.4196,27.3736,27.4012,23040.0
2018-04-17 10:35:00,29.78,29.83,29.77,29.83,19987.0,27.4012,27.4472,27.392,27.4472,19987.0
2018-04-17 10:40:00,29.83,29.83,29.78,29.81,14991.0,27.4472,27.4472,27.4012,27.4288,14991.0
2018-04-17 10:45:00,29.82,29.84,29.79,29.83,11687.0,27.438,27.4564,27.4104,27.4472,11687.0
2018-04-17 10:50:00,29.83,29.85,29.81,29.85,11659.0,27.4472,27.4656,27.4288,27.4656,11659.0
2018-04-17 10:55:00,29.85,29.88,29.8,29.81,17411.0,27.4656,27.4932,27.4196,27.4288,17411.0
2018-04-17 11:00:00,29.82,29.91,29.81,29.88,12098.0,27.438,27.5208,27.4288,27.4932,12098.0
2018-04-17 11:05:00,29.88,29.91,29.83,29.83,23558.0,27.4932,27.5208,27.4472,27.4472,23558.0
2018-04-17 11:10:00,29.83,29.93,29.83,29.93,15701.0,27.4472,27.5392,27.4472,27.5392,15701.0
2018-04-17 11:15:00,29.92,29.93,29.88,29.88,26889.0,27.53,27.5392,27.4932,27.4932,26889.0
2018-04-17 11:20:00,29.87,29.92,29.84,29.86,32955.0,27.484,27.53,27.4564,27.4748,32955.0
2018-04-17 11:25:00,29.87,29.88,29.83,29.86,13401.0,27.484,27.4932,27.4472,27.4748,13401.0
2018-04-17 11:30:00,29.86,29.87,29.83,29.86,12475.0,27.4748,27.484,27.4472,27.4748,12475.0
2018-04-17 11:35:00,29.86,29.9,29.86,29.87,11508.0,27.4748,27.5116,27.4748,27.484,11508.0
2018-04-17 11:40:00,29.87,29.87,29.8,29.84,10272.0,27.484,27.484,27.4196,27.4564,10272.0
2018-04-17 11:45:00,29.85,29.87,29.83,29.85,8433.0,27.4656,27.484,27.4472,27.4656,8433.0
2018-04-17 11:50:00,29.84,29.86,29.82,29.82,9808.0,27.4564,27.4748,27.438,27.438,9808.0
2018-04-17 11:55:00,29.82,29.84,29.77,29.77,20450.0,27.438,27.4564,27.392,27.392,20450.0
2018-04-17 12:00:00,29.78,29.81,29.74,29.76,19232.0,27.4012,27.4288,27.3644,27.3828,19232.0
2018-04-17 12:05:00,29.76,29.78,29.74,29.75,15085.0,27.3828,27.4012,27.3644,27.3736,15085.0
2018-04-17 12:10:00,29.75,29.76,29.73,29.75,9899.0,27.3736,27.3828,27.3552,27.3736,9899.0
2018-04-17 12:15:00,29.75,29.76,29.69,29.7,22266.0,27.3736,27.3828,27.3184,27.3276,22266.0
2018-04-17 12:20:00,29.7,29.73,29.68,29.71,23778.0,27.3276,27.3552,27.3092,27.3368,23778.0
2018-04-17 12:25:00,29.7,29.71,29.65,29.65,40032.0,27.3276,27.3368,27.2816,27.2816,40032.0
2018-04-17 12:30:00,29.66,29.69,29.64,29.68,11741.0,27.2908,27.3184,27.2724,27.3092,11741.0
2018-04-17 12:35:00,29.68,29.68,29.63,29.66,14572.0,27.3092,27.3092,27.2632,27.2908,14572.0
2018-04-17 12:40:00,29.66,29.67,29.61,29.63,20329.0,27.2908,27.3,27.2448,27.2632,20329.0
2018-04-17 12:45:00,29.64,29.69,29.63,29.67,13068.0,27.2724,27.3184,27.2632,27.3,13068.0
2018-04-17 12:50:00,29.67,29.69,29.66,29.66,10299.0,27.3,27.3184,27.2908,27.2908,10299.0
2018-04-17 12:55:00,29.66,29.66,29.63,29.65,12616.0,27.2908,27.2908,27.2632,27.2816,12616.0
2018-04-17 13:00:00,29.65,29.71,29.65,29.71,15302.0,27.2816,27.3368,27.2816,27.3368,15302.0
2018-04-17 13:05:00,29.71,29.74,29.7,29.7,12672.0,27.3368,27.3644,27.3276,27.3276,12672.0
2018-04-17 13:10:00,29.7,29.73,29.69,29.7,6455.0,27.3276,27.3552,27.3184,27.3276,6455.0
2018-04-17 13:15:00,29.7,29.7,29.66,29.69,16976.0,27.3276,27.3276,27.2908,27.3184,16976.0
2018-04-17 13:20:00,29.68,29.68,29.65,29.68,9028.0,27.3092,27.3092,27.2816,27.3092,9028.0
2018-04-17 13:25:00,29.68,29.68,29.65,29.67,4624.0,27.3092,27.3092,27.2816,27.3,4624.0
2018-04-17 13:30:00,29.67,29.7,29.65,29.7,9201.0,27.3,27.3276,27.2816,27.3276,9201.0
2018-04-17 13:35:00,29.7,29.73,29.69,29.73,6089.0,27.3276,27.3552,27.3184,27.3552,6089.0
2018-04-17 13:40:00,29.73,29.75,29.71,29.72,8093.0,27.3552,27.3736,27.3368,27.346,8093.0
2018-04-17 13:45:00,29.72,29.74,29.7,29.7,8235.0,27.346,27.3644,27.3276,27.3276,8235.0
2018-04-17 13:50:00,29.7,29.7,29.66,29.68,21393.0,27.3276,27.3276,27.2908,27.3092,21393.0
2018-04-17 13:55:00,29.68,29.7,29.66,29.67,10333.0,27.3092,27.3276,27.2908,27.3,10333.0
2018-04-17 14:00:00,29.66,29.73,29.66,29.71,13379.0,27.2908,27.3552,27.2908,27.3368,13379.0
2018-04-17 14:05:00,29.71,29.74,29.7,29.74,7307.0,27.3368,27.3644,27.3276,27.3644,7307.0
2018-04-17 14:10:00,29.73,29.74,29.7,29.74,18553.0,27.3552,27.3644,27.3276,27.3644,18553.0
2018-04-17 14:15:00,29.73,29.76,29.72,29.75,9660.0,27.3552,27.3828,27.346,27.3736,9660.0
2018-04-17 14:20:00,29.75,29.77,29.75,29.77,11863.0,27.3736,27.392,27.3736,27.392,11863.0
2018-04-17 14:25:00,29.77,29.82,29.77,29.81,39544.0,27.392,27.438,27.392,27.4288,39544.0
2018-04-17 14:30:00,29.8,29.85,29.79,29.85,30510.0,27.4196,27.4656,27.4104,27.4656,30510.0
2018-04-17 14:35:00,29.84,29.87,29.83,29.87,13183.0,27.4564,27.484,27.4472,27.484,13183.0
2018-04-17 14:40:00,29.86,29.9,29.86,29.9,9305.0,27.4748,27.5116,27.4748,27.5116,9305.0
2018-04-17 14:45:00,29.9,29.93,29.89,29.89,10792.0,27.5116,27.5392,27.5024,27.5024,10792.0
2018-04-17 14:50:00,29.9,29.9,29.83,29.84,20489.0,27.5116,27.5116,27.4472,27.4564,20489.0
2018-04-17 14:55:00,29.85,29.86,29.83,29.86,10978.0,27.4656,27.4748,27.4472,27.4748,10978.0
2018-04-17 15:00:00,29.85,29.91,29.84,29.91,19786.0,27.4656,27.5208,27.4564,27.5208,19786.0
2018-04-17 15:05:00,29.91,29.94,29.9,29.92,17265.0,27.5208,27.5484,27.5116,27.53,17265.0
2018-04-17 15:10:00,29.92,29.95,29.91,29.94,23978.0,27.53,27.5576,27.5208,27.5484,23978.0
2018-04-17 15:15:00,29.94,29.98,29.93,29.98,14712.0,27.5484,27.5852,27.5392,27.5852,14712.0
2018-04-17 15:20:00,29.98,29.99,29.88,29.88,18004.0,27.5852,27.5944,27.4932,27.4932,18004.0
2018-04-17 15:25:00,29.88,29.94,29.88,29.94,16099.0,27.4932,27.5484,27.4932,27.5484,16099.0
2018-04-17 15:30:00,29.94,29.96,29.92,29.93,16586.0,27.5484,27.5668,27.53,27.5392,16586.0
2018-04-17 15:35:00,29.93,29.95,29.88,29.89,39631.0,27.5392,27.5576,27.4932,27.5024,39631.0
2018-04-17 15:40:00,29.88,29.94,29.87,29.92,30925.0,27.4932,27.5484,27.484,27.53,30925.0
2018-04-17 15:45:00,29.92,29.93,29.89,29.91,42123.0,27.53,27.5392,27.5024,27.5208,42123.0
2018-04-17 15:50:00,29.91,29.92,29.88,29.9,52503.0,27.5208,27.53,27.4932,27.5116,52503.0
2018-04-17 15:55:00,29.9,29.9,29.86,29.87,93060.0,27.5116,27.5116,27.4748,27.484,93060.0
2018-04-18 09:30:00,30.05,30.1,29.98,30.03,80095.0,27.6496,27.6956,27.5852,27.6312,80095.0
2018-04-18 09:35:00,30.04,30.07,29.94,29.96,22186.0,27.6404,27.668,27.5484,27.5668,22186.0
2018-04-18 09:40:00,29.96,30.11,29.96,30.04,37769.0,27.5668,27.7048,27.5668,27.6404,37769.0
2018-04-18 09:45:00,30.05,30.12,30.03,30.08,18080.0,27.6496,27.714,27.6312,27.6772,18080.0
2018-04-18 09:50:00,30.08,30.08,29.99,30.0,36315.0,27.6772,27.6772,27.5944,27.6036,36315.0
2018-04-18 09:55:00,30.01,30.11,30.01,30.03,16399.0,27.6128,27.7048,27.6128,27.6312,16399.0
2018-04-18 10:00:00,30.02,30.06,29.95,30.06,20476.0,27.622,27.6588,27.5576,27.6588,20476.0
2018-04-18 10:05:00,30.07,30.09,30.04,30.07,16134.0,27.668,27.6864,27.6404,27.668,16134.0
2018-04-18 10:10:00,30.07,30.12,30.07,30.11,18214.0,27.668,27.714,27.668,27.7048,18214.0
2018-04-18 10:15:00,30.11,30.18,30.09,30.15,29050.0,27.7048,27.7693,27.6864,27.7417,29050.0
2018-04-18 10:20:00,30.15,30.18,30.12,30.17,15631.0,27.7417,27.7693,27.714,27.7601,15631.0
2018-04-18 10:25:00,30.17,30.18,30.12,30.15,20800.0,27.7601,27.7693,27.714,27.7417,20800.0
2018-04-18 10:30:00,30.14,30.15,30.08,30.08,18049.0,27.7324,27.7417,27.6772,27.6772,18049.0
2018-04-18 10:35:00,30.08,30.1,30.06,30.08,23600.0,27.6772,27.6956,27.6588,27.6772,23600.0
2018-04-18 10:40:00,30.08,30.16,30.07,30.16,11202.0,27.6772,27.7509,27.668,27.7509,11202.0
2018-04-18 10:45:00,30.16,30.22,30.14,30.21,14690.0,27.7509,27.8061,27.7324,27.7969,14690.0
2018-04-18 10:50:00,30.21,30.25,30.19,30.24,15863.0,27.7969,27.8337,27.7785,27.8245,15863.0
2018-04-18 10:55:00,30.22,30.22,30.17,30.19,12532.0,27.8061,27.8061,27.7601,27.7785,12532.0
2018-04-18 11:00:00,30.2,30.24,30.15,30.17,20675.0,27.7877,27.8245,27.7417,27.7601,20675.0
2018-04-18 11:05:00,30.17,30.18,30.14,30.15,17101.0,27.7601,27.7693,27.7324,27.7417,17101.0
2018-04-18 11:10:00,30.16,30.19,30.14,30.16,14478.0,27.7509,27.7785,27.7324,27.7509,14478.0
2018-04-18 11:15:00,30.16,30.17,30.12,30.14,17020.0,27.7509,27.7601,27.714,27.7324,17020.0
2018-04-18 11:20:00,30.14,30.18,30.13,30.16,12820.0,27.7324,27.7693,27.7232,27.7509,12820.0
2018-04-18 11:25:00,30.16,30.22,30.16,30.18,14540.0,27.7509,27.8061,27.7509,27.7693,14540.0
2018-04-18 11:30:00,30.17,30.22,30.16,30.22,21661.0,27.7601,27.8061,27.7509,27.8061,21661.0
2018-04-18 11:35:00,30.21,30.26,30.18,30.2,32898.0,27.7969,27.8429,27.7693,27.7877,32898.0
2018-04-18 11:40:00,30.2,30.21,30.15,30.16,23336.0,27.7877,27.7969,27.7417,27.7509,23336.0
2018-04-18 11:45:00,30.17,30.2,30.16,30.17,12257.0,27.7601,27.7877,27.7509,27.7601,12257.0
2018-04-18 11:50:00,30.18,30.19,30.15,30.18,5118.0,27.7693,27.7785,27.7417,27.7693,5118.0
2018-04-18 11:55:00,30.17,30.17,30.13,30.13,10471.0,27.7601,27.7601,27.7232,27.7232,10471.0
2018-04-18 12:00:00,30.13,30.19,30.13,30.19,14144.0,27.7232,27.7785,27.7232,27.7785,14144.0
2018-04-18 12:05:00,30.18,30.18,30.14,30.15,12100.0,27.7693,27.7693,27.7324,27.7417,12100.0
2018-04-18 12:10:00,30.15,30.19,30.15,30.15,9208.0,27.7417,27.7785,27.7417,27.7417,9208.0
2018-04-18 12:15:00,30.14,30.15,30.13,30.13,7973.0,27.7324,27.7417,27.7232,27.7232,7973.0
2018-04-18 12:20:00,30.13,30.15,30.1,30.14,6905.0,27.7232,27.7417,27.6956,27.7324,6905.0
2018-04-18 12:25:00,30.14,30.16,30.11,30.15,15723.0,27.7324,27.7509,27.7048,27.7417,15723.0
2018-04-18 12:30:00,30.15,30.17,30.1,30.1,8280.0,27.7417,27.7601,27.6956,27.6956,8280.0
2018-04-18 12:35:00,30.1,30.13,30.09,30.13,5003.0,27.6956,27.7232,27.6864,27.7232,5003.0
2018-04-18 12:40:00,30.13,30.17,30.13,30.16,18019.0,27.7232,27.7601,27.7232,27.7509,18019.0
2018-04-18 12:45:00,30.15,30.17,30.11,30.12,11693.0,27.7417,27.7601,27.7048,27.714,11693.0
2018-04-18 12:50:00,30.14,30.18,30.13,30.18,16691.0,27.7324,27.7693,27.7232,27.7693,16691.0
2018-04-18 12:55:00,30.17,30.18,30.15,30.15,14750.0,27.7601,27.7693,27.7417,27.7417,14750.0
2018-04-18 13:00:00,30.15,30.2,30.14,30.2,13588.0,27.7417,27.7877,27.7324,27.7877,13588.0
2018-04-18 13:05:00,30.19,30.22,30.18,30.2,17257.0,27.7785,27.8061,27.7693,27.7877,17257.0
2018-04-18 13:10:00,30.21,30.22,30.16,30.18,26936.0,27.7969,27.8061,27.7509,27.7693,26936.0
2018-04-18 13:15:00,30.18,30.18,30.15,30.18,15930.0,27.7693,27.7693,27.7417,27.7693,15930.0
2018-04-18 13:20:00,30.17,30.2,30.13,30.13,8850.0,27.7601,27.7877,27.7232,27.7232,8850.0
2018-04-18 13:25:00,30.12,30.14,30.1,30.14,14392.0,27.714,27.7324,27.6956,27.7324,14392.0
2018-04-18 13:30:00,30.14,30.16,30.12,30.16,22819.0,27.7324,27.7509,27.714,27.7509,22819.0
2018-04-18 13:35:00,30.16,30.2,30.16,30.17,39541.0,27.7509,27.7877,27.7509,27.7601,39541.0
2018-04-18 13:40:00,30.17,30.18,30.15,30.18,12512.0,27.7601,27.7693,27.7417,27.7693,12512.0
2018-04-18 13:45:00,30.18,30.22,30.17,30.21,64098.0,27.7693,27.8061,27.7601,27.7969,64098.0
2018-04-18 13:50:00,30.21,30.22,30.18,30.19,31331.0,27.7969,27.8061,27.7693,27.7785,31331.0
2018-04-18 13:55:00,30.19,30.21,30.15,30.15,19883.0,27.7785,27.7969,27.7417,27.7417,19883.0
2018-04-18 14:00:00,30.15,30.18,30.13,30.17,32064.0,27.7417,27.7693,27.7232,27.7601,32064.0
2018-04-18 14:05:00,30.17,30.19,30.15,30.16,23732.0,27.7601,27.7785,27.7417,27.7509,23732.0
2018-04-18 14:10:00,30.16,30.18,30.13,30.16,21594.0,27.7509,27.7693,27.7232,27.7509,21594.0
2018-04-18 14:15:00,30.16,30.19,30.15,30.16,17967.0,27.7509,27.7785,27.7417,27.7509,17967.0
2018-04-18 14:20:00,30.16,30.2,30.13,30.13,18651.0,27.7509,27.7877,27.7232,27.7232,18651.0
2018-04-18 14:25:00,30.14,30.17,30.13,30.16,9387.0,27.7324,27.7601,27.7232,27.7509,9387.0
2018-04-18 14:30:00,30.17,30.18,30.12,30.14,19319.0,27.7601,27.7693,27.714,27.7324,19319.0
2018-04-18 14:35:00,30.15,30.17,30.09,30.09,38242.0,27.7417,27.7601,27.6864,27.6864,38242.0
2018-04-18 14:40:00,30.1,30.12,30.09,30.11,24288.0,27.6956,27.714,27.6864,27.7048,24288.0
2018-04-18 14:45:00,30.11,30.12,30.08,30.12,18772.0,27.7048,27.714,27.6772,27.714,18772.0
2018-04-18 14:50:00,30.12,30.16,30.11,30.16,15281.0,27.714,27.7509,27.7048,27.7509,15281.0
2018-04-18 14:55:00,30.16,30.16,30.08,30.08,28905.0,27.7509,27.7509,27.6772,27.6772,28905.0
2018-04-18 15:00:00,30.09,30.09,30.06,30.09,25552.0,27.6864,27.6864,27.6588,27.6864,25552.0
2018-04-18 15:05:00,30.09,30.1,30.07,30.08,12408.0,27.6864,27.6956,27.668,27.6772,12408.0
2018-04-18 15:10:00,30.08,30.1,30.07,30.07,23232.0,27.6772,27.6956,27.668,27.668,23232.0
2018-04-18 15:15:00,30.07,30.08,30.06,30.06,30728.0,27.668,27.6772,27.6588,27.6588,30728.0
2018-04-18 15:20:00,30.07,30.08,30.03,30.04,48081.0,27.668,27.6772,27.6312,27.6404,48081.0
2018-04-18 15:25:00,30.04,30.05,30.0,30.01,32787.0,27.6404,27.6496,27.6036,27.6128,32787.0
2018-04-18 15:30:00,30.01,30.01,29.98,29.99,42227.0,27.6128,27.6128,27.5852,27.5944,42227.0
2018-04-18 15:35:00,29.99,30.04,29.97,30.04,26294.0,27.5944,27.6404,27.576,27.6404,26294.0
2018-04-18 15:40:00,30.03,30.03,30.0,30.0,43874.0,27.6312,27.6312,27.6036,27.6036,43874.0
2018-04-18 15:45:00,30.0,30.01,29.94,29.96,76617.0,27.6036,27.6128,27.5484,27.5668,76617.0
2018-04-18 15:50:00,29.96,29.98,29.96,29.97,57684.0,27.5668,27.5852,27.5668,27.576,57684.0
2018-04-18 15:55:00,29.98,29.99,29.95,29.96,203723.0,27.5852,27.5944,27.5576,27.5668,203723.0
2018-04-19 09:30:00,29.88,29.92,29.55,29.56,57336.0,27.4932,27.53,27.1896,27.1988,57336.0
2018-04-19 09:35:00,29.57,29.57,29.4,29.43,66862.0,27.208,27.208,27.0516,27.0792,66862.0
2018-04-19 09:40:00,29.43,29.44,29.17,29.21,65385.0,27.0792,27.0884,26.8399,26.8767,65385.0
2018-04-19 09:45:00,29.21,29.21,28.91,28.92,52513.0,26.8767,26.8767,26.6007,26.6099,52513.0
2018-04-19 09:50:00,28.91,28.96,28.81,28.87,98360.0,26.6007,26.6467,26.5087,26.5639,98360.0
2018-04-19 09:55:00,28.86,28.9,28.76,28.88,44410.0,26.5547,26.5915,26.4627,26.5731,44410.0
2018-04-19 10:00:00,28.88,28.89,28.74,28.75,57905.0,26.5731,26.5823,26.4443,26.4535,57905.0
2018-04-19 10:05:00,28.75,28.83,28.73,28.8,41721.0,26.4535,26.5271,26.4351,26.4995,41721.0
2018-04-19 10:10:00,28.78,28.91,28.72,28.89,170906.0,26.4811,26.6007,26.4259,26.5823,170906.0
2018-04-19 10:15:00,28.89,29.04,28.88,29.0,153003.0,26.5823,26.7203,26.5731,26.6835,153003.0
2018-04-19 10:20:00,29.0,29.0,28.82,28.91,37078.0,26.6835,26.6835,26.5179,26.6007,37078.0
2018-04-19 10:25:00,28.9,28.93,28.82,28.83,39193.0,26.5915,26.6191,26.5179,26.5271,39193.0
2018-04-19 10:30:00,28.82,28.87,28.78,28.87,49450.0,26.5179,26.5639,26.4811,26.5639,49450.0
2018-04-19 10:35:00,28.88,28.89,28.77,28.8,36159.0,26.5731,26.5823,26.4719,26.4995,36159.0
2018-04-19 10:40:00,28.81,28.81,28.65,28.66,45853.0,26.5087,26.5087,26.3615,26.3707,45853.0
2018-04-19 10:45:00,28.67,28.67,28.5,28.53,83669.0,26.3799,26.3799,26.2235,26.2511,83669.0
2018-04-19 10:50:00,28.53,28.57,28.48,28.57,64164.0,26.2511,26.2879,26.205,26.2879,64164.0
2018-04-19 10:55:00,28.57,28.58,28.49,28.58,84692.0,26.2879,26.2971,26.2143,26.2971,84692.0
2018-04-19 11:00:00,28.57,28.64,28.54,28.62,88174.0,26.2879,26.3523,26.2603,26.3339,88174.0
2018-04-19 11:05:00,28.62,28.62,28.52,28.54,53772.0,26.3339,26.3339,26.2419,26.2603,53772.0
2018-04-19 11:10:00,28.54,28.64,28.54,28.63,53060.0,26.2603,26.3523,26.2603,26.3431,53060.0
2018-04-19 11:15:00,28.62,28.62,28.55,28.61,43054.0,26.3339,26.3339,26.2695,26.3247,43054.0
2018-04-19 11:20:00,28.61,28.63,28.59,28.6,50112.0,26.3247,26.3431,26.3063,26.3155,50112.0
2018-04-19 11:25:00,28.59,28.7,28.59,28.7,35775.0,26.3063,26.4075,26.3063,26.4075,35775.0
2018-04-19 11:30:00,28.69,28.76,28.65,28.71,116462.0,26.3983,26.4627,26.3615,26.4167,116462.0
2018-04-19 11:35:00,28.71,28.77,28.69,28.76,38971.0,26.4167,26.4719,26.3983,26.4627,38971.0
2018-04-19 11:40:00,28.77,28.77,28.66,28.69,41725.0,26.4719,26.4719,26.3707,26.3983,41725.0
2018-04-19 11:45:00,28.69,28.71,28.65,28.68,38697.0,26.3983,26.4167,26.3615,26.3891,38697.0
2018-04-19 11:50:00,28.68,28.7,28.59,28.59,33255.0,26.3891,26.4075,26.3063,26.3063,33255.0
2018-04-19 11:55:00,28.59,28.61,28.56,28.6,20514.0,26.3063,26.3247,26.2787,26.3155,20514.0
2018-04-19 12:00:00,28.59,28.63,28.58,28.6,22348.0,26.3063,26.3431,26.2971,26.3155,22348.0
2018-04-19 12:05:00,28.6,28.6,28.53,28.57,29487.0,26.3155,26.3155,26.2511,26.2879,29487.0
2018-04-19 12:10:00,28.56,28.56,28.51,28.51,29571.0,26.2787,26.2787,26.2327,26.2327,29571.0
2018-04-19 12:15:00,28.51,28.61,28.51,28.58,28311.0,26.2327,26.3247,26.2327,26.2971,28311.0
2018-04-19 12:20:00,28.58,28.64,28.56,28.6,40263.0,26.2971,26.3523,26.2787,26.3155,40263.0
2018-04-19 12:25:00,28.6,28.61,28.57,28.6,27673.0,26.3155,26.3247,26.2879,26.3155,27673.0
2018-04-19 12:30:00,28.61,28.63,28.54,28.55,28699.0,26.3247,26.3431,26.2603,26.2695,28699.0
2018-04-19 12:35:00,28.55,28.6,28.53,28.58,28947.0,26.2695,26.3155,26.2511,26.2971,28947.0
2018-04-19 12:40:00,28.59,28.62,28.57,28.61,20156.0,26.3063,26.3339,26.2879,26.3247,20156.0
2018-04-19 12:45:00,28.6,28.63,28.57,28.62,14675.0,26.3155,26.3431,26.2879,26.3339,14675.0
2018-04-19 12:50:00,28.62,28.62,28.59,28.62,21875.0,26.3339,26.3339,26.3063,26.3339,21875.0
2018-04-19 12:55:00,28.62,28.63,28.57,28.58,20996.0,26.3339,26.3431,26.2879,26.2971,20996.0
2018-04-19 13:00:00,28.58,28.59,28.52,28.52,23213.0,26.2971,26.3063,26.2419,26.2419,23213.0
2018-04-19 13:05:00,28.52,28.54,28.45,28.45,26424.0,26.2419,26.2603,26.1774,26.1774,26424.0
2018-04-19 13:10:00,28.45,28.48,28.42,28.44,25804.0,26.1774,26.205,26.1498,26.1682,25804.0
2018-04-19 13:15:00,28.44,28.46,28.42,28.44,24730.0,26.1682,26.1866,26.1498,26.1682,24730.0
2018-04-19 13:20:00,28.44,28.44,28.39,28.42,22703.0,26.1682,26.1682,26.1222,26.1498,22703.0
2018-04-19 13:25:00,28.42,28.47,28.42,28.43,14671.0,26.1498,26.1958,26.1498,26.159,14671.0
2018-04-19 13:30:00,28.42,28.44,28.38,28.4,37294.0,26.1498,26.1682,26.113,26.1314,37294.0
2018-04-19 13:35:00,28.4,28.43,28.37,28.41,18871.0,26.1314,26.159,26.1038,26.1406,18871.0
2018-04-19 13:40:00,28.41,28.41,28.36,28.4,63556.0,26.1406,26.1406,26.0946,26.1314,63556.0
2018-04-19 13:45:00,28.41,28.48,28.4,28.45,54490.0,26.1406,26.205,26.1314,26.1774,54490.0
2018-04-19 13:50:00,28.46,28.51,28.44,28.47,37207.0,26.1866,26.2327,26.1682,26.1958,37207.0
2018-04-19 13:55:00,28.47,28.48,28.39,28.39,26117.0,26.1958,26.205,26.1222,26.1222,26117.0
2018-04-19 14:00:00,28.4,28.43,28.39,28.4,27303.0,26.1314,26.159,26.1222,26.1314,27303.0
2018-04-19 14:05:00,28.39,28.46,28.38,28.46,29796.0,26.1222,26.1866,26.113,26.1866,29796.0
2018-04-19 14:10:00,28.46,28.54,28.45,28.54,40163.0,26.1866,26.2603,26.1774,26.2603,40163.0
2018-04-19 14:15:00,28.55,28.67,28.55,28.67,41356.0,26.2695,26.3799,26.2695,26.3799,41356.0
2018-04-19 14:20:00,28.66,28.7,28.61,28.65,36634.0,26.3707,26.4075,26.3247,26.3615,36634.0
2018-04-19 14:25:00,28.64,28.69,28.59,28.69,33748.0,26.3523,26.3983,26.3063,26.3983,33748.0
2018-04-19 14:30:00,28.67,28.71,28.62,28.63,28740.0,26.3799,26.4167,26.3339,26.3431,28740.0
2018-04-19 14:35:00,28.63,28.67,28.61,28.67,27405.0,26.3431,26.3799,26.3247,26.3799,27405.0
2018-04-19 14:40:00,28.68,28.73,28.66,28.7,24174.0,26.3891,26.4351,26.3707,26.4075,24174.0
2018-04-19 14:45:00,28.7,28.76,28.69,28.75,51932.0,26.4075,26.4627,26.3983,26.4535,51932.0
2018-04-19 14:50:00,28.74,28.78,28.7,28.71,26599.0,26.4443,26.4811,26.4075,26.4167,26599.0
2018-04-19 14:55:00,28.71,28.77,28.7,28.72,27086.0,26.4167,26.4719,26.4075,26.4259,27086.0
2018-04-19 15:00:00,28.72,28.75,28.72,28.74,22692.0,26.4259,26.4535,26.4259,26.4443,22692.0
2018-04-19 15:05:00,28.74,28.75,28.72,28.74,31570.0,26.4443,26.4535,26.4259,26.4443,31570.0
2018-04-19 15:10:00,28.74,28.74,28.7,28.71,30852.0,26.4443,26.4443,26.4075,26.4167,30852.0
2018-04-19 15:15:00,28.7,28.76,28.68,28.74,63035.0,26.4075,26.4627,26.3891,26.4443,63035.0
2018-04-19 15:20:00,28.75,28.76,28.71,28.73,32722.0,26.4535,26.4627,26.4167,26.4351,32722.0
2018-04-19 15:25:00,28.73,28.75,28.69,28.75,50980.0,26.4351,26.4535,26.3983,26.4535,50980.0
2018-04-19 15:30:00,28.75,28.75,28.71,28.75,61366.0,26.4535,26.4535,26.4167,26.4535,61366.0
2018-04-19 15:35:00,28.76,28.87,28.75,28.85,73372.0,26.4627,26.5639,26.4535,26.5455,73372.0
2018-04-19 15:40:00,28.85,28.88,28.82,28.84,53136.0,26.5455,26.5731,26.5179,26.5363,53136.0
2018-04-19 15:45:00,28.84,28.84,28.77,28.78,78725.0,26.5363,26.5363,26.4719,26.4811,78725.0
2018-04-19 15:50:00,28.78,28.8,28.76,28.77,87579.0,26.4811,26.4995,26.4627,26.4719,87579.0
2018-04-19 15:55:00,28.77,28.8,28.73,28.76,299417.0,26.4719,26.4995,26.4351,26.4627,299417.0
2018-04-20 09:30:00,28.8,28.89,28.67,28.76,124223.0,26.4995,26.5823,26.3799,26.4627,124223.0
2018-04-20 09:35:00,28.78,28.78,28.62,28.78,31145.0,26.4811,26.4811,26.3339,26.4811,31145.0
2018-04-20 09:40:00,28.79,29.07,28.78,28.93,49877.0,26.4903,26.7479,26.4811,26.6191,49877.0
2018-04-20 09:45:00,28.93,28.98,28.84,28.96,31031.0,26.6191,26.6651,26.5363,26.6467,31031.0
2018-04-20 09:50:00,28.96,29.03,28.86,28.87,23806.0,26.6467,26.7111,26.5547,26.5639,23806.0
2018-04-20 09:55:00,28.86,28.94,28.82,28.9,50812.0,26.5547,26.6283,26.5179,26.5915,50812.0
2018-04-20 10:00:00,28.91,28.99,28.84,28.89,110003.0,26.6007,26.6743,26.5363,26.5823,110003.0
2018-04-20 10:05:00,28.89,28.93,28.84,28.88,62123.0,26.5823,26.6191,26.5363,26.5731,62123.0
2018-04-20 10:10:00,28.87,28.92,28.81,28.86,44740.0,26.5639,26.6099,26.5087,26.5547,44740.0
2018-04-20 10:15:00,28.85,28.91,28.79,28.87,61773.0,26.5455,26.6007,26.4903,26.5639,61773.0
2018-04-20 10:20:00,28.86,28.86,28.76,28.81,50997.0,26.5547,26.5547,26.4627,26.5087,50997.0
2018-04-20 10:25:00,28.82,28.86,28.8,28.84,24544.0,26.5179,26.5547,26.4995,26.5363,24544.0
2018-04-20 10:30:00,28.85,28.85,28.75,28.76,58383.0,26.5455,26.5455,26.4535,26.4627,58383.0
2018-04-20 10:35:00,28.77,28.84,28.73,28.78,47879.0,26.4719,26.5363,26.4351,26.4811,47879.0
2018-04-20 10:40:00,28.78,28.81,28.75,28.8,29760.0,26.4811,26.5087,26.4535,26.4995,29760.0
2018-04-20 10:45:00,28.8,28.84,28.77,28.79,111260.0,26.4995,26.5363,26.4719,26.4903,111260.0
2018-04-20 10:50:00,28.8,28.83,28.72,28.77,235676.0,26.4995,26.5271,26.4259,26.4719,235676.0
2018-04-20 10:55:00,28.76,28.85,28.68,28.69,38515.0,26.4627,26.5455,26.3891,26.3983,38515.0
2018-04-20 11:00:00,28.7,28.77,28.68,28.71,18763.0,26.4075,26.4719,26.3891,26.4167,18763.0
2018-04-20 11:05:00,28.71,28.73,28.65,28.65,22977.0,26.4167,26.4351,26.3615,26.3615,22977.0
2018-04-20 11:10:00,28.64,28.68,28.61,28.68,19581.0,26.3523,26.3891,26.3247,26.3891,19581.0
2018-04-20 11:15:00,28.68,28.7,28.62,28.67,25420.0,26.3891,26.4075,26.3339,26.3799,25420.0
2018-04-20 11:20:00,28.68,28.7,28.63,28.68,24029.0,26.3891,26.4075,26.3431,26.3891,24029.0
2018-04-20 11:25:00,28.69,28.7,28.65,28.66,70474.0,26.3983,26.4075,26.3615,26.3707,70474.0
2018-04-20 11:30:00,28.66,28.82,28.66,28.82,99125.0,26.3707,26.5179,26.3707,26.5179,99125.0
2018-04-20 11:35:00,28.83,28.91,28.81,28.91,21279.0,26.5271,26.6007,26.5087,26.6007,21279.0
2018-04-20 11:40:00,28.91,28.96,28.88,28.94,19134.0,26.6007,26.6467,26.5731,26.6283,19134.0
2018-04-20 11:45:00,28.94,28.96,28.9,28.92,16558.0,26.6283,26.6467,26.5915,26.6099,16558.0
2018-04-20 11:50:00,28.92,28.92,28.81,28.81,27658.0,26.6099,26.6099,26.5087,26.5087,27658.0
2018-04-20 11:55:00,28.81,28.89,28.79,28.87,18273.0,26.5087,26.5823,26.4903,26.5639,18273.0
2018-04-20 12:00:00,28.87,28.89,28.81,28.81,18540.0,26.5639,26.5823,26.5087,26.5087,18540.0
2018-04-20 12:05:00,28.8,28.85,28.79,28.83,16787.0,26.4995,26.5455,26.4903,26.5271,16787.0
2018-04-20 12:10:00,28.82,28.82,28.76,28.77,25098.0,26.5179,26.5179,26.4627,26.4719,25098.0
2018-04-20 12:15:00,28.78,28.82,28.77,28.78,15533.0,26.4811,26.5179,26.4719,26.4811,15533.0
2018-04-20 12:20:00,28.78,28.79,28.73,28.74,13776.0,26.4811,26.4903,26.4351,26.4443,13776.0
2018-04-20 12:25:00,28.75,28.75,28.71,28.73,17986.0,26.4535,26.4535,26.4167,26.4351,17986.0
2018-04-20 12:30:00,28.73,28.73,28.68,28.71,15957.0,26.4351,26.4351,26.3891,26.4167,15957.0
2018-04-20 12:35:00,28.71,28.75,28.7,28.7,10867.0,26.4167,26.4535,26.4075,26.4075,10867.0
2018-04-20 12:40:00,28.7,28.74,28.7,28.72,11875.0,26.4075,26.4443,26.4075,26.4259,11875.0
2018-04-20 12:45:00,28.72,28.77,28.7,28.71,21412.0,26.4259,26.4719,26.4075,26.4167,21412.0
2018-04-20 12:50:00,28.71,28.73,28.67,28.72,16588.0,26.4167,26.4351,26.3799,26.4259,16588.0
2018-04-20 12:55:00,28.73,28.74,28.67,28.69,27558.0,26.4351,26.4443,26.3799,26.3983,27558.0
2018-04-20 13:00:00,28.68,28.71,28.66,28.66,13381.0,26.3891,26.4167,26.3707,26.3707,13381.0
2018-04-20 13:05:00,28.67,28.68,28.61,28.61,14840.0,26.3799,26.3891,26.3247,26.3247,14840.0
2018-04-20 13:10:00,28.61,28.66,28.6,28.64,25184.0,26.3247,26.3707,26.3155,26.3523,25184.0
2018-04-20 13:15:00,28.65,28.68,28.63,28.67,10354.0,26.3615,26.3891,26.3431,26.3799,10354.0
2018-04-20 13:20:00,28.68,28.68,28.62,28.62,21367.0,26.3891,26.3891,26.3339,26.3339,21367.0
2018-04-20 13:25:00,28.62,28.69,28.61,28.68,12325.0,26.3339,26.3983,26.3247,26.3891,12325.0
2018-04-20 13:30:00,28.69,28.7,28.63,28.64,11554.0,26.3983,26.4075,26.3431,26.3523,11554.0
2018-04-20 13:35:00,28.64,28.73,28.64,28.72,17158.0,26.3523,26.4351,26.3523,26.4259,17158.0
2018-04-20 13:40:00,28.73,28.74,28.7,28.74,9445.0,26.4351,26.4443,26.4075,26.4443,9445.0
2018-04-20 13:45:00,28.73,28.73,28.69,28.71,15524.0,26.4351,26.4351,26.3983,26.4167,15524.0
2018-04-20 13:50:00,28.71,28.74,28.7,28.74,17110.0,26.4167,26.4443,26.4075,26.4443,17110.0
2018-04-20 13:55:00,28.74,28.78,28.72,28.75,16484.0,26.4443,26.4811,26.4259,26.4535,16484.0
2018-04-20 14:00:00,28.75,28.77,28.72,28.74,29753.0,26.4535,26.4719,26.4259,26.4443,29753.0
2018-04-20 14:05:00,28.74,28.75,28.72,28.74,39174.0,26.4443,26.4535,26.4259,26.4443,39174.0
2018-04-20 14:10:00,28.73,28.74,28.7,28.7,18484.0,26.4351,26.4443,26.4075,26.4075,18484.0
2018-04-20 14:15:00,28.71,28.75,28.7,28.75,18113.0,26.4167,26.4535,26.4075,26.4535,18113.0
2018-04-20 14:20:00,28.75,28.75,28.71,28.71,23197.0,26.4535,26.4535,26.4167,26.4167,23197.0
2018-04-20 14:25:00,28.71,28.71,28.62,28.64,28585.0,26.4167,26.4167,26.3339,26.3523,28585.0
2018-04-20 14:30:00,28.65,28.65,28.59,28.61,23062.0,26.3615,26.3615,26.3063,26.3247,23062.0
2018-04-20 14:35:00,28.61,28.65,28.58,28.65,21572.0,26.3247,26.3615,26.2971,26.3615,21572.0
2018-04-20 14:40:00,28.65,28.7,28.64,28.67,15044.0,26.3615,26.4075,26.3523,26.3799,15044.0
2018-04-20 14:45:00,28.66,28.7,28.66,28.7,24796.0,26.3707,26.4075,26.3707,26.4075,24796.0
2018-04-20 14:50:00,28.69,28.71,28.65,28.68,15951.0,26.3983,26.4167,26.3615,26.3891,15951.0
2018-04-20 14:55:00,28.69,28.76,28.68,28.76,33114.0,26.3983,26.4627,26.3891,26.4627,33114.0
2018-04-20 15:00:00,28.76,28.76,28.68,28.68,41865.0,26.4627,26.4627,26.3891,26.3891,41865.0
2018-04-20 15:05:00,28.67,28.67,28.61,28.61,30283.0,26.3799,26.3799,26.3247,26.3247,30283.0
2018-04-20 15:10:00,28.61,28.67,28.61,28.67,28364.0,26.3247,26.3799,26.3247,26.3799,28364.0
2018-04-20 15:15:00,28.67,28.68,28.54,28.55,54667.0,26.3799,26.3891,26.2603,26.2695,54667.0
2018-04-20 15:20:00,28.56,28.59,28.53,28.54,89561.0,26.2787,26.3063,26.2511,26.2603,89561.0
2018-04-20 15:25:00,28.54,28.55,28.5,28.54,85991.0,26.2603,26.2695,26.2235,26.2603,85991.0
2018-04-20 15:30:00,28.54,28.54,28.5,28.52,34968.0,26.2603,26.2603,26.2235,26.2419,34968.0
2018-04-20 15:35:00,28.52,28.59,28.51,28.57,34049.0,26.2419,26.3063,26.2327,26.2879,34049.0
2018-04-20 15:40:00,28.57,28.57,28.49,28.49,65143.0,26.2879,26.2879,26.2143,26.2143,65143.0
2018-04-20 15:45:00,28.5,28.52,28.47,28.49,85664.0,26.2235,26.2419,26.1958,26.2143,85664.0
2018-04-20 15:50:00,28.49,28.53,28.46,28.52,109598.0,26.2143,26.2511,26.1866,26.2419,109598.0
2018-04-20 15:55:00,28.52,28.56,28.51,28.54,236442.0,26.2419,26.2787,26.2327,26.2603,236442.0
2018-04-23 09:30:00,28.64,28.74,28.26,28.37,160613.0,26.3523,26.4443,26.0026,26.1038,160613.0
2018-04-23 09:35:00,28.36,28.49,28.36,28.44,53177.0,26.0946,26.2143,26.0946,26.1682,53177.0
2018-04-23 09:40:00,28.46,28.46,28.32,28.37,84322.0,26.1866,26.1866,26.0578,26.1038,84322.0
2018-04-23 09:45:00,28.36,28.49,28.31,28.49,40275.0,26.0946,26.2143,26.0486,26.2143,40275.0
2018-04-23 09:50:00,28.49,28.5,28.39,28.44,46611.0,26.2143,26.2235,26.1222,26.1682,46611.0
2018-04-23 09:55:00,28.44,28.45,28.34,28.44,76091.0,26.1682,26.1774,26.0762,26.1682,76091.0
2018-04-23 10:00:00,28.45,28.46,28.34,28.44,48684.0,26.1774,26.1866,26.0762,26.1682,48684.0
2018-04-23 10:05:00,28.45,28.46,28.38,28.39,25099.0,26.1774,26.1866,26.113,26.1222,25099.0
2018-04-23 10:10:00,28.4,28.51,28.39,28.5,24081.0,26.1314,26.2327,26.1222,26.2235,24081.0
2018-04-23 10:15:00,28.51,28.59,28.49,28.57,37295.0,26.2327,26.3063,26.2143,26.2879,37295.0
2018-04-23 10:20:00,28.57,28.68,28.57,28.68,38267.0,26.2879,26.3891,26.2879,26.3891,38267.0
2018-04-23 10:25:00,28.68,28.72,28.65,28.67,48744.0,26.3891,26.4259,26.3615,26.3799,48744.0
2018-04-23 10:30:00,28.67,28.72,28.61,28.7,30434.0,26.3799,26.4259,26.3247,26.4075,30434.0
2018-04-23 10:35:00,28.71,28.71,28.62,28.7,38642.0,26.4167,26.4167,26.3339,26.4075,38642.0
2018-04-23 10:40:00,28.7,28.8,28.68,28.8,43187.0,26.4075,26.4995,26.3891,26.4995,43187.0
2018-04-23 10:45:00,28.8,28.87,28.79,28.85,85945.0,26.4995,26.5639,26.4903,26.5455,85945.0
2018-04-23 10:50:00,28.85,28.9,28.84,28.9,37572.0,26.5455,26.5915,26.5363,26.5915,37572.0
2018-04-23 10:55:00,28.9,28.9,28.84,28.88,33058.0,26.5915,26.5915,26.5363,26.5731,33058.0
2018-04-23 11:00:00,28.87,28.88,28.83,28.87,39987.0,26.5639,26.5731,26.5271,26.5639,39987.0
2018-04-23 11:05:00,28.86,28.94,28.86,28.87,79823.0,26.5547,26.6283,26.5547,26.5639,79823.0
2018-04-23 11:10:00,28.87,28.99,28.85,28.95,67337.0,26.5639,26.6743,26.5455,26.6375,67337.0
2018-04-23 11:15:00,28.96,29.01,28.91,28.93,61420.0,26.6467,26.6927,26.6007,26.6191,61420.0
2018-04-23 11:20:00,28.93,28.93,28.86,28.86,18528.0,26.6191,26.6191,26.5547,26.5547,18528.0
2018-04-23 11:25:00,28.86,28.87,28.8,28.83,35998.0,26.5547,26.5639,26.4995,26.5271,35998.0
2018-04-23 11:30:00,28.82,28.83,28.74,28.75,18809.0,26.5179,26.5271,26.4443,26.4535,18809.0
2018-04-23 11:35:00,28.74,28.83,28.74,28.79,25074.0,26.4443,26.5271,26.4443,26.4903,25074.0
2018-04-23 11:40:00,28.79,28.86,28.77,28.77,23274.0,26.4903,26.5547,26.4719,26.4719,23274.0
2018-04-23 11:45:00,28.78,28.82,28.73,28.74,30411.0,26.4811,26.5179,26.4351,26.4443,30411.0
2018-04-23 11:50:00,28.73,28.82,28.73,28.8,16300.0,26.4351,26.5179,26.4351,26.4995,16300.0
2018-04-23 11:55:00,28.81,28.82,28.73,28.74,18099.0,26.5087,26.5179,26.4351,26.4443,18099.0
2018-04-23 12:00:00,28.74,28.81,28.74,28.8,15855.0,26.4443,26.5087,26.4443,26.4995,15855.0
2018-04-23 12:05:00,28.81,28.83,28.75,28.75,21133.0,26.5087,26.5271,26.4535,26.4535,21133.0
2018-04-23 12:10:00,28.75,28.84,28.75,28.83,30345.0,26.4535,26.5363,26.4535,26.5271,30345.0
2018-04-23 12:15:00,28.83,28.84,28.81,28.83,27306.0,26.5271,26.5363,26.5087,26.5271,27306.0
2018-04-23 12:20:00,28.82,28.84,28.8,28.82,26896.0,26.5179,26.5363,26.4995,26.5179,26896.0
2018-04-23 12:25:00,28.82,28.82,28.76,28.78,11451.0,26.5179,26.5179,26.4627,26.4811,11451.0
2018-04-23 12:30:00,28.77,28.83,28.77,28.83,14077.0,26.4719,26.5271,26.4719,26.5271,14077.0
2018-04-23 12:35:00,28.82,28.84,28.8,28.83,12287.0,26.5179,26.5363,26.4995,26.5271,12287.0
2018-04-23 12:40:00,28.82,28.83,28.77,28.79,9862.0,26.5179,26.5271,26.4719,26.4903,9862.0
2018-04-23 12:45:00,28.79,28.81,28.76,28.76,20182.0,26.4903,26.5087,26.4627,26.4627,20182.0
2018-04-23 12:50:00,28.76,28.76,28.73,28.75,15608.0,26.4627,26.4627,26.4351,26.4535,15608.0
2018-04-23 12:55:00,28.74,28.78,28.73,28.77,11401.0,26.4443,26.4811,26.4351,26.4719,11401.0
2018-04-23 13:00:00,28.77,28.77,28.73,28.74,16873.0,26.4719,26.4719,26.4351,26.4443,16873.0
2018-04-23 13:05:00,28.74,28.75,28.72,28.72,8356.0,26.4443,26.4535,26.4259,26.4259,8356.0
2018-04-23 13:10:00,28.72,28.77,28.7,28.77,16800.0,26.4259,26.4719,26.4075,26.4719,16800.0
2018-04-23 13:15:00,28.76,28.77,28.74,28.77,26096.0,26.4627,26.4719,26.4443,26.4719,26096.0
2018-04-23 13:20:00,28.77,28.85,28.76,28.83,59547.0,26.4719,26.5455,26.4627,26.5271,59547.0
2018-04-23 13:25:00,28.83,28.86,28.83,28.86,16289.0,26.5271,26.5547,26.5271,26.5547,16289.0
2018-04-23 13:30:00,28.86,28.87,28.81,28.81,17558.0,26.5547,26.5639,26.5087,26.5087,17558.0
2018-04-23 13:35:00,28.82,28.86,28.8,28.8,14685.0,26.5179,26.5547,26.4995,26.4995,14685.0
2018-04-23 13:40:00,28.8,28.83,28.78,28.78,18199.0,26.4995,26.5271,26.4811,26.4811,18199.0
2018-04-23 13:45:00,28.78,28.81,28.78,28.78,20757.0,26.4811,26.5087,26.4811,26.4811,20757.0
2018-04-23 13:50:00,28.78,28.85,28.78,28.85,17417.0,26.4811,26.5455,26.4811,26.5455,17417.0
2018-04-23 13:55:00,28.85,28.87,28.84,28.85,19869.0,26.5455,26.5639,26.5363,26.5455,19869.0
2018-04-23 14:00:00,28.85,28.94,28.84,28.89,38581.0,26.5455,26.6283,26.5363,26.5823,38581.0
2018-04-23 14:05:00,28.89,28.9,28.81,28.84,44219.0,26.5823,26.5915,26.5087,26.5363,44219.0
2018-04-23 14:10:00,28.85,28.87,28.82,28.85,41272.0,26.5455,26.5639,26.5179,26.5455,41272.0
2018-04-23 14:15:00,28.86,28.86,28.76,28.77,109199.0,26.5547,26.5547,26.4627,26.4719,109199.0
2018-04-23 14:20:00,28.77,28.78,28.74,28.75,23928.0,26.4719,26.4811,26.4443,26.4535,23928.0
2018-04-23 14:25:00,28.75,28.76,28.73,28.75,30681.0,26.4535,26.4627,26.4351,26.4535,30681.0
2018-04-23 14:30:00,28.74,28.75,28.67,28.67,28082.0,26.4443,26.4535,26.3799,26.3799,28082.0
2018-04-23 14:35:00,28.67,28.69,28.62,28.66,44323.0,26.3799,26.3983,26.3339,26.3707,44323.0
2018-04-23 14:40:00,28.65,28.7,28.65,28.68,31256.0,26.3615,26.4075,26.3615,26.3891,31256.0
2018-04-23 14:45:00,28.68,28.7,28.66,28.69,25368.0,26.3891,26.4075,26.3707,26.3983,25368.0
2018-04-23 14:50:00,28.69,28.7,28.62,28.62,27147.0,26.3983,26.4075,26.3339,26.3339,27147.0
2018-04-23 14:55:00,28.63,28.63,28.61,28.62,30594.0,26.3431,26.3431,26.3247,26.3339,30594.0
2018-04-23 15:00:00,28.61,28.73,28.61,28.72,50385.0,26.3247,26.4351,26.3247,26.4259,50385.0
2018-04-23 15:05:00,28.72,28.73,28.68,28.68,52560.0,26.4259,26.4351,26.3891,26.3891,52560.0
2018-04-23 15:10:00,28.68,28.71,28.68,28.7,40046.0,26.3891,26.4167,26.3891,26.4075,40046.0
2018-04-23 15:15:00,28.7,28.7,28.65,28.68,48020.0,26.4075,26.4075,26.3615,26.3891,48020.0
2018-04-23 15:20:00,28.68,28.76,28.67,28.76,93797.0,26.3891,26.4627,26.3799,26.4627,93797.0
2018-04-23 15:25:00,28.76,28.8,28.75,28.79,105601.0,26.4627,26.4995,26.4535,26.4903,105601.0
2018-04-23 15:30:00,28.8,28.81,28.79,28.8,79694.0,26.4995,26.5087,26.4903,26.4995,79694.0
2018-04-23 15:35:00,28.81,28.82,28.73,28.73,66476.0,26.5087,26.5179,26.4351,26.4351,66476.0
2018-04-23 15:40:00,28.74,28.82,28.73,28.81,79994.0,26.4443,26.5179,26.4351,26.5087,79994.0
2018-04-23 15:45:00,28.82,28.85,28.77,28.78,102887.0,26.5179,26.5455,26.4719,26.4811,102887.0
2018-04-23 15:50:00,28.78,28.81,28.75,28.75,146894.0,26.4811,26.5087,26.4535,26.4535,146894.0
2018-04-23 15:55:00,28.75,28.83,28.74,28.82,330970.0,26.4535,26.5271,26.4443,26.5179,330970.0
2018-04-24 09:30:00,30.19,30.67,29.94,30.42,297444.0,27.7785,28.2201,27.5484,27.9901,297444.0
2018-04-24 09:35:00,30.42,30.62,30.23,30.45,180490.0,27.9901,28.1741,27.8153,28.0177,180490.0
2018-04-24 09:40:00,30.43,30.49,30.04,30.12,168077.0,27.9993,28.0545,27.6404,27.714,168077.0
2018-04-24 09:45:00,30.11,30.18,30.03,30.05,184449.0,27.7048,27.7693,27.6312,27.6496,184449.0
2018-04-24 09:50:00,30.05,30.08,29.62,29.67,239700.0,27.6496,27.6772,27.254,27.3,239700.0
2018-04-24 09:55:00,29.67,29.74,29.58,29.68,202831.0,27.3,27.3644,27.2172,27.3092,202831.0
2018-04-24 10:00:00,29.68,30.34,29.68,30.34,359356.0,27.3092,27.9165,27.3092,27.9165,359356.0
2018-04-24 10:05:00,30.34,30.55,30.3,30.3,244838.0,27.9165,28.1097,27.8797,27.8797,244838.0
2018-04-24 10:10:00,30.3,30.46,30.28,30.37,81014.0,27.8797,28.0269,27.8613,27.9441,81014.0
2018-04-24 10:15:00,30.38,30.39,30.27,30.32,109559.0,27.9533,27.9625,27.8521,27.8981,109559.0
2018-04-24 10:20:00,30.32,30.37,30.27,30.27,69079.0,27.8981,27.9441,27.8521,27.8521,69079.0
2018-04-24 10:25:00,30.26,30.31,30.21,30.23,78737.0,27.8429,27.8889,27.7969,27.8153,78737.0
2018-04-24 10:30:00,30.23,30.25,30.04,30.05,122672.0,27.8153,27.8337,27.6404,27.6496,122672.0
2018-04-24 10:35:00,30.04,30.09,30.0,30.04,80484.0,27.6404,27.6864,27.6036,27.6404,80484.0
2018-04-24 10:40:00,30.05,30.17,30.04,30.1,81057.0,27.6496,27.7601,27.6404,27.6956,81057.0
2018-04-24 10:45:00,30.1,30.24,30.1,30.17,66852.0,27.6956,27.8245,27.6956,27.7601,66852.0
2018-04-24 10:50:00,30.17,30.4,30.17,30.34,67016.0,27.7601,27.9717,27.7601,27.9165,67016.0
2018-04-24 10:55:00,30.33,30.44,30.32,30.32,78529.0,27.9073,28.0085,27.8981,27.8981,78529.0
2018-04-24 11:00:00,30.32,30.32,30.17,30.2,75807.0,27.8981,27.8981,27.7601,27.7877,75807.0
2018-04-24 11:05:00,30.18,30.2,30.04,30.07,145277.0,27.7693,27.7877,27.6404,27.668,145277.0
2018-04-24 11:10:00,30.05,30.07,29.92,29.93,108566.0,27.6496,27.668,27.53,27.5392,108566.0
2018-04-24 11:15:00,29.93,29.98,29.87,29.95,73630.0,27.5392,27.5852,27.484,27.5576,73630.0
2018-04-24 11:20:00,29.96,30.02,29.95,30.0,94269.0,27.5668,27.622,27.5576,27.6036,94269.0
2018-04-24 11:25:00,30.0,30.01,29.93,29.96,78227.0,27.6036,27.6128,27.5392,27.5668,78227.0
2018-04-24 11:30:00,29.97,29.99,29.88,29.95,78264.0,27.576,27.5944,27.4932,27.5576,78264.0
2018-04-24 11:35:00,29.95,29.95,29.9,29.9,44989.0,27.5576,27.5576,27.5116,27.5116,44989.0
2018-04-24 11:40:00,29.91,29.97,29.86,29.88,52530.0,27.5208,27.576,27.4748,27.4932,52530.0
2018-04-24 11:45:00,29.89,29.9,29.8,29.84,46812.0,27.5024,27.5116,27.4196,27.4564,46812.0
2018-04-24 11:50:00,29.84,29.85,29.81,29.84,50579.0,27.4564,27.4656,27.4288,27.4564,50579.0
2018-04-24 11:55:00,29.84,29.92,29.83,29.91,114715.0,27.4564,27.53,27.4472,27.5208,114715.0
2018-04-24 12:00:00,29.9,29.94,29.89,29.92,47106.0,27.5116,27.5484,27.5024,27.53,47106.0
2018-04-24 12:05:00,29.93,29.95,29.87,29.88,39205.0,27.5392,27.5576,27.484,27.4932,39205.0
2018-04-24 12:10:00,29.88,29.89,29.83,29.89,60193.0,27.4932,27.5024,27.4472,27.5024,60193.0
2018-04-24 12:15:00,29.89,29.94,29.88,29.9,70254.0,27.5024,27.5484,27.4932,27.5116,70254.0
2018-04-24 12:20:00,29.9,29.9,29.86,29.89,44780.0,27.5116,27.5116,27.4748,27.5024,44780.0
2018-04-24 12:25:00,29.89,29.89,29.81,29.85,39433.0,27.5024,27.5024,27.4288,27.4656,39433.0
2018-04-24 12:30:00,29.84,29.84,29.77,29.8,28594.0,27.4564,27.4564,27.392,27.4196,28594.0
2018-04-24 12:35:00,29.81,29.81,29.76,29.78,24610.0,27.4288,27.4288,27.3828,27.4012,24610.0
2018-04-24 12:40:00,29.78,29.81,29.76,29.77,49985.0,27.4012,27.4288,27.3828,27.392,49985.0
2018-04-24 12:45:00,29.77,29.85,29.76,29.84,47692.0,27.392,27.4656,27.3828,27.4564,47692.0
2018-04-24 12:50:00,29.85,29.85,29.79,29.83,37001.0,27.4656,27.4656,27.4104,27.4472,37001.0
2018-04-24 12:55:00,29.83,29.84,29.76,29.77,43271.0,27.4472,27.4564,27.3828,27.392,43271.0
2018-04-24 13:00:00,29.77,29.79,29.67,29.77,174389.0,27.392,27.4104,27.3,27.392,174389.0
2018-04-24 13:05:00,29.77,29.81,29.71,29.81,57318.0,27.392,27.4288,27.3368,27.4288,57318.0
2018-04-24 13:10:00,29.82,29.9,29.79,29.9,38010.0,27.438,27.5116,27.4104,27.5116,38010.0
2018-04-24 13:15:00,29.9,29.93,29.83,29.84,40496.0,27.5116,27.5392,27.4472,27.4564,40496.0
2018-04-24 13:20:00,29.83,29.9,29.83,29.88,97168.0,27.4472,27.5116,27.4472,27.4932,97168.0
2018-04-24 13:25:00,29.88,29.91,29.83,29.91,65660.0,27.4932,27.5208,27.4472,27.5208,65660.0
2018-04-24 13:30:00,29.91,29.91,29.85,29.86,41030.0,27.5208,27.5208,27.4656,27.4748,41030.0
2018-04-24 13:35:00,29.86,29.86,29.8,29.8,31076.0,27.4748,27.4748,27.4196,27.4196,31076.0
2018-04-24 13:40:00,29.8,29.8,29.7,29.71,48203.0,27.4196,27.4196,27.3276,27.3368,48203.0
2018-04-24 13:45:00,29.71,29.71,29.48,29.52,109046.0,27.3368,27.3368,27.1252,27.162,109046.0
2018-04-24 13:50:00,29.51,29.52,29.36,29.45,114122.0,27.1528,27.162,27.0148,27.0976,114122.0
2018-04-24 13:55:00,29.45,29.51,29.42,29.44,106891.0,27.0976,27.1528,27.07,27.0884,106891.0
2018-04-24 14:00:00,29.44,29.44,29.25,29.25,112039.0,27.0884,27.0884,26.9135,26.9135,112039.0
2018-04-24 14:05:00,29.25,29.26,29.17,29.21,81150.0,26.9135,26.9227,26.8399,26.8767,81150.0
2018-04-24 14:10:00,29.21,29.38,29.2,29.28,146667.0,26.8767,27.0332,26.8675,26.9411,146667.0
2018-04-24 14:15:00,29.27,29.3,29.18,29.2,122727.0,26.9319,26.9595,26.8491,26.8675,122727.0
2018-04-24 14:20:00,29.2,29.37,29.19,29.35,59268.0,26.8675,27.024,26.8583,27.0056,59268.0
2018-04-24 14:25:00,29.36,29.36,29.21,29.22,58007.0,27.0148,27.0148,26.8767,26.8859,58007.0
2018-04-24 14:30:00,29.22,29.31,29.21,29.28,40333.0,26.8859,26.9687,26.8767,26.9411,40333.0
2018-04-24 14:35:00,29.28,29.33,29.21,29.23,55599.0,26.9411,26.9872,26.8767,26.8951,55599.0
2018-04-24 14:40:00,29.23,29.39,29.23,29.36,60151.0,26.8951,27.0424,26.8951,27.0148,60151.0
2018-04-24 14:45:00,29.35,29.42,29.3,29.41,82079.0,27.0056,27.07,26.9595,27.0608,82079.0
2018-04-24 14:50:00,29.41,29.43,29.28,29.28,91828.0,27.0608,27.0792,26.9411,26.9411,91828.0
2018-04-24 14:55:00,29.28,29.41,29.27,29.37,226433.0,26.9411,27.0608,26.9319,27.024,226433.0
2018-04-24 15:00:00,29.36,29.41,29.34,29.4,89876.0,27.0148,27.0608,26.9964,27.0516,89876.0
2018-04-24 15:05:00,29.4,29.59,29.39,29.56,220020.0,27.0516,27.2264,27.0424,27.1988,220020.0
2018-04-24 15:10:00,29.57,29.61,29.49,29.61,66261.0,27.208,27.2448,27.1344,27.2448,66261.0
2018-04-24 15:15:00,29.61,29.7,29.6,29.64,115987.0,27.2448,27.3276,27.2356,27.2724,115987.0
2018-04-24 15:20:00,29.63,29.79,29.62,29.7,143947.0,27.2632,27.4104,27.254,27.3276,143947.0
2018-04-24 15:25:00,29.7,29.71,29.63,29.68,59089.0,27.3276,27.3368,27.2632,27.3092,59089.0
2018-04-24 15:30:00,29.67,29.74,29.61,29.65,150988.0,27.3,27.3644,27.2448,27.2816,150988.0
2018-04-24 15:35:00,29.64,29.64,29.52,29.55,112467.0,27.2724,27.2724,27.162,27.1896,112467.0
2018-04-24 15:40:00,29.55,29.6,29.51,29.54,135634.0,27.1896,27.2356,27.1528,27.1804,135634.0
2018-04-24 15:45:00,29.53,29.65,29.52,29.64,167972.0,27.1712,27.2816,27.162,27.2724,167972.0
2018-04-24 15:50:00,29.64,29.68,29.58,29.6,175101.0,27.2724,27.3092,27.2172,27.2356,175101.0
2018-04-24 15:55:00,29.6,29.69,29.55,29.65,474973.0,27.2356,27.3184,27.1896,27.2816,474973.0
2018-04-25 09:30:00,30.4,30.4,30.09,30.26,226830.0,27.9717,27.9717,27.6864,27.8429,226830.0
2018-04-25 09:35:00,30.26,30.27,30.08,30.12,76846.0,27.8429,27.8521,27.6772,27.714,76846.0
2018-04-25 09:40:00,30.12,30.16,29.91,29.97,118510.0,27.714,27.7509,27.5208,27.576,118510.0
2018-04-25 09:45:00,29.97,30.07,29.93,30.02,96805.0,27.576,27.668,27.5392,27.622,96805.0
2018-04-25 09:50:00,30.02,30.12,29.88,29.9,166067.0,27.622,27.714,27.4932,27.5116,166067.0
2018-04-25 09:55:00,29.9,30.01,29.82,29.83,88429.0,27.5116,27.6128,27.438,27.4472,88429.0
2018-04-25 10:00:00,29.83,30.06,29.82,29.97,84032.0,27.4472,27.6588,27.438,27.576,84032.0
2018-04-25 10:05:00,29.98,30.05,29.92,30.03,89730.0,27.5852,27.6496,27.53,27.6312,89730.0
2018-04-25 10:10:00,30.03,30.09,29.89,29.9,227811.0,27.6312,27.6864,27.5024,27.5116,227811.0
2018-04-25 10:15:00,29.91,30.05,29.85,30.05,138544.0,27.5208,27.6496,27.4656,27.6496,138544.0
2018-04-25 10:20:00,30.04,30.3,30.0,30.28,118052.0,27.6404,27.8797,27.6036,27.8613,118052.0
2018-04-25 10:25:00,30.28,30.46,30.26,30.42,92249.0,27.8613,28.0269,27.8429,27.9901,92249.0
2018-04-25 10:30:00,30.42,30.47,30.34,30.34,74454.0,27.9901,28.0361,27.9165,27.9165,74454.0
2018-04-25 10:35:00,30.34,30.41,30.31,30.33,88125.0,27.9165,27.9809,27.8889,27.9073,88125.0
2018-04-25 10:40:00,30.33,30.36,30.27,30.31,90110.0,27.9073,27.9349,27.8521,27.8889,90110.0
2018-04-25 10:45:00,30.32,30.35,30.3,30.35,196769.0,27.8981,27.9257,27.8797,27.9257,196769.0
2018-04-25 10:50:00,30.35,30.35,30.19,30.25,91914.0,27.9257,27.9257,27.7785,27.8337,91914.0
2018-04-25 10:55:00,30.25,30.28,30.14,30.21,77823.0,27.8337,27.8613,27.7324,27.7969,77823.0
2018-04-25 11:00:00,30.21,30.26,30.18,30.24,85479.0,27.7969,27.8429,27.7693,27.8245,85479.0
2018-04-25 11:05:00,30.23,30.33,30.21,30.32,67911.0,27.8153,27.9073,27.7969,27.8981,67911.0
2018-04-25 11:10:00,30.33,30.42,30.31,30.38,77257.0,27.9073,27.9901,27.8889,27.9533,77257.0
2018-04-25 11:15:00,30.38,30.39,30.34,30.38,63238.0,27.9533,27.9625,27.9165,27.9533,63238.0
2018-04-25 11:20:00,30.38,30.48,30.37,30.4,59642.0,27.9533,28.0453,27.9441,27.9717,59642.0
2018-04-25 11:25:00,30.39,30.39,30.3,30.36,64736.0,27.9625,27.9625,27.8797,27.9349,64736.0
2018-04-25 11:30:00,30.37,30.42,30.36,30.42,51307.0,27.9441,27.9901,27.9349,27.9901,51307.0
2018-04-25 11:35:00,30.42,30.44,30.28,30.29,70945.0,27.9901,28.0085,27.8613,27.8705,70945.0
2018-04-25 11:40:00,30.29,30.41,30.28,30.37,50249.0,27.8705,27.9809,27.8613,27.9441,50249.0
2018-04-25 11:45:00,30.38,30.42,30.3,30.3,68117.0,27.9533,27.9901,27.8797,27.8797,68117.0
2018-04-25 11:50:00,30.3,30.36,30.3,30.34,30638.0,27.8797,27.9349,27.8797,27.9165,30638.0
2018-04-25 11:55:00,30.35,30.41,30.33,30.37,47841.0,27.9257,27.9809,27.9073,27.9441,47841.0
2018-04-25 12:00:00,30.36,30.42,30.35,30.41,34372.0,27.9349,27.9901,27.9257,27.9809,34372.0
2018-04-25 12:05:00,30.41,30.49,30.4,30.47,47057.0,27.9809,28.0545,27.9717,28.0361,47057.0
2018-04-25 12:10:00,30.47,30.5,30.45,30.48,32027.0,28.0361,28.0637,28.0177,28.0453,32027.0
2018-04-25 12:15:00,30.48,30.5,30.45,30.49,35082.0,28.0453,28.0637,28.0177,28.0545,35082.0
2018-04-25 12:20:00,30.5,30.53,30.48,30.49,42973.0,28.0637,28.0913,28.0453,28.0545,42973.0
2018-04-25 12:25:00,30.49,30.58,30.49,30.55,54197.0,28.0545,28.1373,28.0545,28.1097,54197.0
2018-04-25 12:30:00,30.55,30.56,30.49,30.53,41454.0,28.1097,28.1189,28.0545,28.0913,41454.0
2018-04-25 12:35:00,30.53,30.55,30.5,30.51,41034.0,28.0913,28.1097,28.0637,28.0729,41034.0
2018-04-25 12:40:00,30.51,30.52,30.47,30.5,45667.0,28.0729,28.0821,28.0361,28.0637,45667.0
2018-04-25 12:45:00,30.51,30.53,30.44,30.44,56742.0,28.0729,28.0913,28.0085,28.0085,56742.0
2018-04-25 12:50:00,30.44,30.47,30.4,30.43,130521.0,28.0085,28.0361,27.9717,27.9993,130521.0
2018-04-25 12:55:00,30.43,30.43,30.34,30.37,76125.0,27.9993,27.9993,27.9165,27.9441,76125.0
2018-04-25 13:00:00,30.36,30.41,30.35,30.38,70736.0,27.9349,27.9809,27.9257,27.9533,70736.0
2018-04-25 13:05:00,30.39,30.43,30.38,30.41,45787.0,27.9625,27.9993,27.9533,27.9809,45787.0
2018-04-25 13:10:00,30.41,30.42,30.38,30.41,37199.0,27.9809,27.9901,27.9533,27.9809,37199.0
2018-04-25 13:15:00,30.41,30.44,30.35,30.36,41876.0,27.9809,28.0085,27.9257,27.9349,41876.0
2018-04-25 13:20:00,30.36,30.39,30.33,30.39,26374.0,27.9349,27.9625,27.9073,27.9625,26374.0
2018-04-25 13:25:00,30.38,30.41,30.35,30.41,35512.0,27.9533,27.9809,27.9257,27.9809,35512.0
2018-04-25 13:30:00,30.42,30.51,30.41,30.5,31987.0,27.9901,28.0729,27.9809,28.0637,31987.0
2018-04-25 13:35:00,30.49,30.52,30.45,30.51,36792.0,28.0545,28.0821,28.0177,28.0729,36792.0
2018-04-25 13:40:00,30.52,30.53,30.47,30.49,50449.0,28.0821,28.0913,28.0361,28.0545,50449.0
2018-04-25 13:45:00,30.48,30.54,30.46,30.46,57744.0,28.0453,28.1005,28.0269,28.0269,57744.0
2018-04-25 13:50:00,30.47,30.52,30.45,30.52,37592.0,28.0361,28.0821,28.0177,28.0821,37592.0
2018-04-25 13:55:00,30.52,30.54,30.49,30.51,39475.0,28.0821,28.1005,28.0545,28.0729,39475.0
2018-04-25 14:00:00,30.51,30.53,30.44,30.44,39844.0,28.0729,28.0913,28.0085,28.0085,39844.0
2018-04-25 14:05:00,30.44,30.52,30.44,30.46,45560.0,28.0085,28.0821,28.0085,28.0269,45560.0
2018-04-25 14:10:00,30.46,30.48,30.41,30.41,64374.0,28.0269,28.0453,27.9809,27.9809,64374.0
2018-04-25 14:15:00,30.41,30.45,30.4,30.42,38717.0,27.9809,28.0177,27.9717,27.9901,38717.0
2018-04-25 14:20:00,30.41,30.41,30.37,30.41,36844.0,27.9809,27.9809,27.9441,27.9809,36844.0
2018-04-25 14:25:00,30.4,30.49,30.39,30.46,68810.0,27.9717,28.0545,27.9625,28.0269,68810.0
2018-04-25 14:30:00,30.46,30.52,30.45,30.5,67107.0,28.0269,28.0821,28.0177,28.0637,67107.0
2018-04-25 14:35:00,30.5,30.51,30.48,30.49,50238.0,28.0637,28.0729,28.0453,28.0545,50238.0
2018-04-25 14:40:00,30.49,30.53,30.47,30.48,71860.0,28.0545,28.0913,28.0361,28.0453,71860.0
2018-04-25 14:45:00,30.48,30.51,30.46,30.51,97462.0,28.0453,28.0729,28.0269,28.0729,97462.0
2018-04-25 14:50:00,30.5,30.55,30.48,30.5,97426.0,28.0637,28.1097,28.0453,28.0637,97426.0
2018-04-25 14:55:00,30.5,30.52,30.45,30.48,115142.0,28.0637,28.0821,28.0177,28.0453,115142.0
2018-04-25 15:00:00,30.48,30.51,30.47,30.51,64354.0,28.0453,28.0729,28.0361,28.0729,64354.0
2018-04-25 15:05:00,30.5,30.52,30.47,30.48,68290.0,28.0637,28.0821,28.0361,28.0453,68290.0
2018-04-25 15:10:00,30.48,30.53,30.47,30.52,137202.0,28.0453,28.0913,28.0361,28.0821,137202.0
2018-04-25 15:15:00,30.51,30.52,30.44,30.45,99649.0,28.0729,28.0821,28.0085,28.0177,99649.0
2018-04-25 15:20:00,30.45,30.47,30.37,30.39,99480.0,28.0177,28.0361,27.9441,27.9625,99480.0
2018-04-25 15:25:00,30.4,30.44,30.39,30.42,72102.0,27.9717,28.0085,27.9625,27.9901,72102.0
2018-04-25 15:30:00,30.41,30.44,30.38,30.43,86260.0,27.9809,28.0085,27.9533,27.9993,86260.0
2018-04-25 15:35:00,30.43,30.43,30.38,30.38,118515.0,27.9993,27.9993,27.9533,27.9533,118515.0
2018-04-25 15:40:00,30.39,30.43,30.37,30.38,114042.0,27.9625,27.9993,27.9441,27.9533,114042.0
2018-04-25 15:45:00,30.38,30.42,30.35,30.42,132170.0,27.9533,27.9901,27.9257,27.9901,132170.0
2018-04-25 15:50:00,30.42,30.49,30.42,30.44,208026.0,27.9901,28.0545,27.9901,28.0085,208026.0
2018-04-25 15:55:00,30.44,30.56,30.43,30.54,507219.0,28.0085,28.1189,27.9993,28.1005,507219.0
2018-04-26 09:30:00,31.08,31.14,30.84,30.97,167059.0,28.5974,28.6526,28.3765,28.4962,167059.0
2018-04-26 09:35:00,30.96,30.97,30.66,30.71,113007.0,28.4869,28.4962,28.2109,28.2569,113007.0
2018-04-26 09:40:00,30.69,30.83,30.6,30.63,87895.0,28.2385,28.3673,28.1557,28.1833,87895.0
2018-04-26 09:45:00,30.63,30.64,30.31,30.41,134291.0,28.1833,28.1925,27.8889,27.9809,134291.0
2018-04-26 09:50:00,30.42,30.46,30.38,30.44,63212.0,27.9901,28.0269,27.9533,28.0085,63212.0
2018-04-26 09:55:00,30.44,30.55,30.34,30.53,94139.0,28.0085,28.1097,27.9165,28.0913,94139.0
2018-04-26 10:00:00,30.53,30.6,30.46,30.6,67191.0,28.0913,28.1557,28.0269,28.1557,67191.0
2018-04-26 10:05:00,30.61,30.63,30.43,30.55,167783.0,28.1649,28.1833,27.9993,28.1097,167783.0
2018-04-26 10:10:00,30.55,30.62,30.52,30.62,104214.0,28.1097,28.1741,28.0821,28.1741,104214.0
2018-04-26 10:15:00,30.62,30.75,30.6,30.72,89002.0,28.1741,28.2937,28.1557,28.2661,89002.0
2018-04-26 10:20:00,30.72,30.76,30.63,30.64,66805.0,28.2661,28.3029,28.1833,28.1925,66805.0
2018-04-26 10:25:00,30.63,30.78,30.62,30.73,69415.0,28.1833,28.3213,28.1741,28.2753,69415.0
2018-04-26 10:30:00,30.73,30.85,30.72,30.82,64678.0,28.2753,28.3857,28.2661,28.3581,64678.0
2018-04-26 10:35:00,30.83,30.95,30.81,30.87,79828.0,28.3673,28.4777,28.3489,28.4041,79828.0
2018-04-26 10:40:00,30.88,31.02,30.88,30.99,102733.0,28.4133,28.5422,28.4133,28.5146,102733.0
2018-04-26 10:45:00,30.99,31.01,30.86,30.87,60460.0,28.5146,28.533,28.3949,28.4041,60460.0
2018-04-26 10:50:00,30.86,30.87,30.7,30.72,131305.0,28.3949,28.4041,28.2477,28.2661,131305.0
2018-04-26 10:55:00,30.71,30.85,30.71,30.83,156574.0,28.2569,28.3857,28.2569,28.3673,156574.0
2018-04-26 11:00:00,30.83,30.89,30.81,30.86,112152.0,28.3673,28.4225,28.3489,28.3949,112152.0
2018-04-26 11:05:00,30.85,30.98,30.84,30.9,76092.0,28.3857,28.5054,28.3765,28.4317,76092.0
2018-04-26 11:10:00,30.91,30.91,30.83,30.88,82758.0,28.4409,28.4409,28.3673,28.4133,82758.0
2018-04-26 11:15:00,30.89,30.91,30.81,30.82,65007.0,28.4225,28.4409,28.3489,28.3581,65007.0
2018-04-26 11:20:00,30.81,30.87,30.76,30.79,67233.0,28.3489,28.4041,28.3029,28.3305,67233.0
2018-04-26 11:25:00,30.79,30.85,30.77,30.82,48342.0,28.3305,28.3857,28.3121,28.3581,48342.0
2018-04-26 11:30:00,30.83,30.83,30.75,30.76,74093.0,28.3673,28.3673,28.2937,28.3029,74093.0
2018-04-26 11:35:00,30.76,30.79,30.74,30.78,95762.0,28.3029,28.3305,28.2845,28.3213,95762.0
2018-04-26 11:40:00,30.78,30.8,30.75,30.76,51468.0,28.3213,28.3397,28.2937,28.3029,51468.0
2018-04-26 11:45:00,30.75,30.76,30.66,30.73,46210.0,28.2937,28.3029,28.2109,28.2753,46210.0
2018-04-26 11:50:00,30.73,30.73,30.63,30.71,68028.0,28.2753,28.2753,28.1833,28.2569,68028.0
2018-04-26 11:55:00,30.71,30.79,30.7,30.79,45974.0,28.2569,28.3305,28.2477,28.3305,45974.0
2018-04-26 12:00:00,30.8,30.85,30.78,30.81,44637.0,28.3397,28.3857,28.3213,28.3489,44637.0
2018-04-26 12:05:00,30.81,30.84,30.8,30.82,29606.0,28.3489,28.3765,28.3397,28.3581,29606.0
2018-04-26 12:10:00,30.83,30.86,30.79,30.82,33859.0,28.3673,28.3949,28.3305,28.3581,33859.0
2018-04-26 12:15:00,30.82,30.89,30.8,30.89,39242.0,28.3581,28.4225,28.3397,28.4225,39242.0
2018-04-26 12:20:00,30.89,30.95,30.88,30.94,46194.0,28.4225,28.4777,28.4133,28.4685,46194.0
2018-04-26 12:25:00,30.95,31.01,30.94,30.97,71689.0,28.4777,28.533,28.4685,28.4962,71689.0
2018-04-26 12:30:00,30.98,30.99,30.88,30.9,34171.0,28.5054,28.5146,28.4133,28.4317,34171.0
2018-04-26 12:35:00,30.91,30.96,30.9,30.93,33823.0,28.4409,28.4869,28.4317,28.4593,33823.0
2018-04-26 12:40:00,30.93,30.94,30.89,30.9,27730.0,28.4593,28.4685,28.4225,28.4317,27730.0
2018-04-26 12:45:00,30.91,30.92,30.88,30.91,34541.0,28.4409,28.4501,28.4133,28.4409,34541.0
2018-04-26 12:50:00,30.91,30.97,30.9,30.92,38899.0,28.4409,28.4962,28.4317,28.4501,38899.0
2018-04-26 12:55:00,30.92,30.99,30.91,30.93,42866.0,28.4501,28.5146,28.4409,28.4593,42866.0
2018-04-26 13:00:00,30.92,30.98,30.92,30.98,27513.0,28.4501,28.5054,28.4501,28.5054,27513.0
2018-04-26 13:05:00,30.98,30.98,30.9,30.96,22314.0,28.5054,28.5054,28.4317,28.4869,22314.0
2018-04-26 13:10:00,30.96,31.01,30.93,30.96,41286.0,28.4869,28.533,28.4593,28.4869,41286.0
2018-04-26 13:15:00,30.96,30.98,30.93,30.96,17327.0,28.4869,28.5054,28.4593,28.4869,17327.0
2018-04-26 13:20:00,30.96,30.99,30.95,30.97,41368.0,28.4869,28.5146,28.4777,28.4962,41368.0
2018-04-26 13:25:00,30.97,31.02,30.89,30.9,99087.0,28.4962,28.5422,28.4225,28.4317,99087.0
2018-04-26 13:30:00,30.91,30.92,30.87,30.87,52808.0,28.4409,28.4501,28.4041,28.4041,52808.0
2018-04-26 13:35:00,30.87,30.91,30.84,30.91,23762.0,28.4041,28.4409,28.3765,28.4409,23762.0
2018-04-26 13:40:00,30.9,30.99,30.87,30.99,33933.0,28.4317,28.5146,28.4041,28.5146,33933.0
2018-04-26 13:45:00,30.99,31.0,30.94,31.0,39517.0,28.5146,28.5238,28.4685,28.5238,39517.0
2018-04-26 13:50:00,31.0,31.09,30.98,31.05,49820.0,28.5238,28.6066,28.5054,28.5698,49820.0
2018-04-26 13:55:00,31.06,31.13,31.06,31.13,31717.0,28.579,28.6434,28.579,28.6434,31717.0
2018-04-26 14:00:00,31.12,31.21,31.1,31.18,59089.0,28.6342,28.717,28.6158,28.6894,59089.0
2018-04-26 14:05:00,31.18,31.18,31.09,31.11,28780.0,28.6894,28.6894,28.6066,28.625,28780.0
2018-04-26 14:10:00,31.12,31.17,31.09,31.1,64404.0,28.6342,28.6802,28.6066,28.6158,64404.0
2018-04-26 14:15:00,31.09,31.1,31.04,31.07,37098.0,28.6066,28.6158,28.5606,28.5882,37098.0
2018-04-26 14:20:00,31.07,31.08,31.05,31.05,32768.0,28.5882,28.5974,28.5698,28.5698,32768.0
2018-04-26 14:25:00,31.05,31.1,31.04,31.07,43452.0,28.5698,28.6158,28.5606,28.5882,43452.0
2018-04-26 14:30:00,31.08,31.11,31.03,31.08,46372.0,28.5974,28.625,28.5514,28.5974,46372.0
2018-04-26 14:35:00,31.08,31.11,31.04,31.1,33345.0,28.5974,28.625,28.5606,28.6158,33345.0
2018-04-26 14:40:00,31.1,31.23,31.1,31.22,51986.0,28.6158,28.7354,28.6158,28.7262,51986.0
2018-04-26 14:45:00,31.23,31.23,31.17,31.17,43348.0,28.7354,28.7354,28.6802,28.6802,43348.0
2018-04-26 14:50:00,31.18,31.19,31.16,31.19,16183.0,28.6894,28.6986,28.671,28.6986,16183.0
2018-04-26 14:55:00,31.19,31.2,31.11,31.13,75850.0,28.6986,28.7078,28.625,28.6434,75850.0
2018-04-26 15:00:00,31.13,31.14,31.09,31.12,57546.0,28.6434,28.6526,28.6066,28.6342,57546.0
2018-04-26 15:05:00,31.12,31.12,31.07,31.07,26353.0,28.6342,28.6342,28.5882,28.5882,26353.0
2018-04-26 15:10:00,31.08,31.08,30.95,30.95,67016.0,28.5974,28.5974,28.4777,28.4777,67016.0
2018-04-26 15:15:00,30.95,30.96,30.92,30.94,58741.0,28.4777,28.4869,28.4501,28.4685,58741.0
2018-04-26 15:20:00,30.94,30.95,30.92,30.92,32616.0,28.4685,28.4777,28.4501,28.4501,32616.0
2018-04-26 15:25:00,30.93,30.94,30.86,30.86,80594.0,28.4593,28.4685,28.3949,28.3949,80594.0
2018-04-26 15:30:00,30.86,30.91,30.86,30.9,134886.0,28.3949,28.4409,28.3949,28.4317,134886.0
2018-04-26 15:35:00,30.9,30.92,30.9,30.91,44172.0,28.4317,28.4501,28.4317,28.4409,44172.0
2018-04-26 15:40:00,30.91,31.03,30.89,30.97,198317.0,28.4409,28.5514,28.4225,28.4962,198317.0
2018-04-26 15:45:00,30.97,31.03,30.95,31.02,141183.0,28.4962,28.5514,28.4777,28.5422,141183.0
2018-04-26 15:50:00,31.02,31.08,30.97,31.08,218196.0,28.5422,28.5974,28.4962,28.5974,218196.0
2018-04-26 15:55:00,31.08,31.11,31.04,31.1,341604.0,28.5974,28.625,28.5606,28.6158,341604.0
2018-04-27 09:30:00,31.07,31.22,31.04,31.19,59134.0,28.5882,28.7262,28.5606,28.6986,59134.0
2018-04-27 09:35:00,31.17,31.18,31.02,31.11,83578.0,28.6802,28.6894,28.5422,28.625,83578.0
2018-04-27 09:40:00,31.09,31.43,31.09,31.36,66106.0,28.6066,28.9194,28.6066,28.855,66106.0
2018-04-27 09:45:00,31.35,31.35,31.22,31.24,40088.0,28.8458,28.8458,28.7262,28.7446,40088.0
2018-04-27 09:50:00,31.24,31.35,31.21,31.35,47363.0,28.7446,28.8458,28.717,28.8458,47363.0
2018-04-27 09:55:00,31.35,31.55,31.35,31.43,79634.0,28.8458,29.0298,28.8458,28.9194,79634.0
2018-04-27 10:00:00,31.42,31.57,31.42,31.52,77024.0,28.9102,29.0482,28.9102,29.0022,77024.0
2018-04-27 10:05:00,31.52,31.52,31.27,31.28,65936.0,29.0022,29.0022,28.7722,28.7814,65936.0
2018-04-27 10:10:00,31.29,31.35,31.19,31.33,68774.0,28.7906,28.8458,28.6986,28.8274,68774.0
2018-04-27 10:15:00,31.34,31.41,31.26,31.31,65434.0,28.8366,28.901,28.763,28.809,65434.0
2018-04-27 10:20:00,31.31,31.36,31.26,31.33,82167.0,28.809,28.855,28.763,28.8274,82167.0
2018-04-27 10:25:00,31.31,31.31,31.18,31.2,60683.0,28.809,28.809,28.6894,28.7078,60683.0
2018-04-27 10:30:00,31.21,31.28,31.08,31.28,53706.0,28.717,28.7814,28.5974,28.7814,53706.0
2018-04-27 10:35:00,31.27,31.32,31.23,31.25,83694.0,28.7722,28.8182,28.7354,28.7538,83694.0
2018-04-27 10:40:00,31.25,31.3,31.2,31.2,62968.0,28.7538,28.7998,28.7078,28.7078,62968.0
2018-04-27 10:45:00,31.2,31.35,31.19,31.34,80642.0,28.7078,28.8458,28.6986,28.8366,80642.0
2018-04-27 10:50:00,31.35,31.35,31.25,31.25,48663.0,28.8458,28.8458,28.7538,28.7538,48663.0
2018-04-27 10:55:00,31.24,31.32,31.19,31.28,79896.0,28.7446,28.8182,28.6986,28.7814,79896.0
2018-04-27 11:00:00,31.28,31.34,31.27,31.28,33186.0,28.7814,28.8366,28.7722,28.7814,33186.0
2018-04-27 11:05:00,31.28,31.29,31.17,31.17,51788.0,28.7814,28.7906,28.6802,28.6802,51788.0
2018-04-27 11:10:00,31.16,31.26,31.14,31.26,47276.0,28.671,28.763,28.6526,28.763,47276.0
2018-04-27 11:15:00,31.26,31.26,31.17,31.18,38024.0,28.763,28.763,28.6802,28.6894,38024.0
2018-04-27 11:20:00,31.18,31.2,31.14,31.17,39882.0,28.6894,28.7078,28.6526,28.6802,39882.0
2018-04-27 11:25:00,31.16,31.26,31.13,31.26,33028.0,28.671,28.763,28.6434,28.763,33028.0
2018-04-27 11:30:00,31.26,31.27,31.23,31.23,15369.0,28.763,28.7722,28.7354,28.7354,15369.0
2018-04-27 11:35:00,31.24,31.26,31.21,31.24,27919.0,28.7446,28.763,28.717,28.7446,27919.0
2018-04-27 11:40:00,31.23,31.25,31.21,31.24,25957.0,28.7354,28.7538,28.717,28.7446,25957.0
2018-04-27 11:45:00,31.23,31.25,31.21,31.22,35764.0,28.7354,28.7538,28.717,28.7262,35764.0
2018-04-27 11:50:00,31.22,31.26,31.2,31.23,30922.0,28.7262,28.763,28.7078,28.7354,30922.0
2018-04-27 11:55:00,31.23,31.28,31.2,31.28,30098.0,28.7354,28.7814,28.7078,28.7814,30098.0
2018-04-27 12:00:00,31.28,31.35,31.28,31.34,37737.0,28.7814,28.8458,28.7814,28.8366,37737.0
2018-04-27 12:05:00,31.33,31.36,31.3,31.33,41673.0,28.8274,28.855,28.7998,28.8274,41673.0
2018-04-27 12:10:00,31.33,31.35,31.3,31.31,52928.0,28.8274,28.8458,28.7998,28.809,52928.0
2018-04-27 12:15:00,31.3,31.36,31.29,31.36,26009.0,28.7998,28.855,28.7906,28.855,26009.0
2018-04-27 12:20:00,31.36,31.36,31.33,31.36,17181.0,28.855,28.855,28.8274,28.855,17181.0
2018-04-27 12:25:00,31.36,31.37,31.33,31.35,15695.0,28.855,28.8642,28.8274,28.8458,15695.0
2018-04-27 12:30:00,31.34,31.38,31.29,31.31,66846.0,28.8366,28.8734,28.7906,28.809,66846.0
2018-04-27 12:35:00,31.31,31.4,31.3,31.4,56942.0,28.809,28.8918,28.7998,28.8918,56942.0
2018-04-27 12:40:00,31.39,31.45,31.35,31.37,50390.0,28.8826,28.9378,28.8458,28.8642,50390.0
2018-04-27 12:45:00,31.36,31.39,31.35,31.36,45634.0,28.855,28.8826,28.8458,28.855,45634.0
2018-04-27 12:50:00,31.36,31.44,31.36,31.44,43670.0,28.855,28.9286,28.855,28.9286,43670.0
2018-04-27 12:55:00,31.44,31.46,31.39,31.4,44120.0,28.9286,28.947,28.8826,28.8918,44120.0
2018-04-27 13:00:00,31.4,31.42,31.36,31.38,57627.0,28.8918,28.9102,28.855,28.8734,57627.0
2018-04-27 13:05:00,31.38,31.4,31.34,31.37,39750.0,28.8734,28.8918,28.8366,28.8642,39750.0
2018-04-27 13:10:00,31.38,31.4,31.33,31.36,71777.0,28.8734,28.8918,28.8274,28.855,71777.0
2018-04-27 13:15:00,31.36,31.38,31.31,31.38,31483.0,28.855,28.8734,28.809,28.8734,31483.0
2018-04-27 13:20:00,31.38,31.41,31.31,31.33,22985.0,28.8734,28.901,28.809,28.8274,22985.0
2018-04-27 13:25:00,31.33,31.34,31.28,31.31,16423.0,28.8274,28.8366,28.7814,28.809,16423.0
2018-04-27 13:30:00,31.31,31.32,31.27,31.28,16803.0,28.809,28.8182,28.7722,28.7814,16803.0
2018-04-27 13:35:00,31.28,31.3,31.25,31.29,34599.0,28.7814,28.7998,28.7538,28.7906,34599.0
2018-04-27 13:40:00,31.29,31.3,31.25,31.26,22739.0,28.7906,28.7998,28.7538,28.763,22739.0
2018-04-27 13:45:00,31.26,31.31,31.26,31.29,13280.0,28.763,28.809,28.763,28.7906,13280.0
2018-04-27 13:50:00,31.3,31.35,31.29,31.34,27870.0,28.7998,28.8458,28.7906,28.8366,27870.0
2018-04-27 13:55:00,31.34,31.37,31.3,31.31,30578.0,28.8366,28.8642,28.7998,28.809,30578.0
2018-04-27 14:00:00,31.31,31.33,31.28,31.31,30262.0,28.809,28.8274,28.7814,28.809,30262.0
2018-04-27 14:05:00,31.32,31.33,31.27,31.28,22316.0,28.8182,28.8274,28.7722,28.7814,22316.0
2018-04-27 14:10:00,31.29,31.34,31.28,31.34,22501.0,28.7906,28.8366,28.7814,28.8366,22501.0
2018-04-27 14:15:00,31.33,31.35,31.31,31.34,38959.0,28.8274,28.8458,28.809,28.8366,38959.0
2018-04-27 14:20:00,31.35,31.39,31.33,31.38,31668.0,28.8458,28.8826,28.8274,28.8734,31668.0
2018-04-27 14:25:00,31.38,31.4,31.34,31.34,18788.0,28.8734,28.8918,28.8366,28.8366,18788.0
2018-04-27 14:30:00,31.35,31.39,31.32,31.37,26393.0,28.8458,28.8826,28.8182,28.8642,26393.0
2018-04-27 14:35:00,31.37,31.41,31.36,31.39,18160.0,28.8642,28.901,28.855,28.8826,18160.0
2018-04-27 14:40:00,31.39,31.4,31.31,31.31,19642.0,28.8826,28.8918,28.809,28.809,19642.0
2018-04-27 14:45:00,31.32,31.34,31.3,31.33,15489.0,28.8182,28.8366,28.7998,28.8274,15489.0
2018-04-27 14:50:00,31.32,31.33,31.26,31.28,30968.0,28.8182,28.8274,28.763,28.7814,30968.0
2018-04-27 14:55:00,31.28,31.28,31.24,31.25,50650.0,28.7814,28.7814,28.7446,28.7538,50650.0
2018-04-27 15:00:00,31.25,31.27,31.23,31.25,50744.0,28.7538,28.7722,28.7354,28.7538,50744.0
2018-04-27 15:05:00,31.26,31.27,31.24,31.27,63683.0,28.763,28.7722,28.7446,28.7722,63683.0
2018-04-27 15:10:00,31.27,31.28,31.17,31.19,119057.0,28.7722,28.7814,28.6802,28.6986,119057.0
2018-04-27 15:15:00,31.19,31.19,31.15,31.16,56050.0,28.6986,28.6986,28.6618,28.671,56050.0
2018-04-27 15:20:00,31.17,31.21,31.15,31.2,220301.0,28.6802,28.717,28.6618,28.7078,220301.0
2018-04-27 15:25:00,31.2,31.22,31.13,31.13,103539.0,28.7078,28.7262,28.6434,28.6434,103539.0
2018-04-27 15:30:00,31.14,31.15,31.12,31.13,42208.0,28.6526,28.6618,28.6342,28.6434,42208.0
2018-04-27 15:35:00,31.14,31.15,31.07,31.09,156691.0,28.6526,28.6618,28.5882,28.6066,156691.0
2018-04-27 15:40:00,31.09,31.1,31.05,31.05,96474.0,28.6066,28.6158,28.5698,28.5698,96474.0
2018-04-27 15:45:00,31.05,31.08,31.04,31.06,182478.0,28.5698,28.5974,28.5606,28.579,182478.0
2018-04-27 15:50:00,31.06,31.06,31.02,31.03,110149.0,28.579,28.579,28.5422,28.5514,110149.0
2018-04-27 15:55:00,31.03,31.1,31.02,31.07,386543.0,28.5514,28.6158,28.5422,28.5882,386543.0
2018-04-30 09:30:00,31.08,31.33,31.08,31.27,98651.0,28.5974,28.8274,28.5974,28.7722,98651.0
2018-04-30 09:35:00,31.29,31.37,31.2,31.34,57732.0,28.7906,28.8642,28.7078,28.8366,57732.0
2018-04-30 09:40:00,31.34,31.38,31.29,31.34,31732.0,28.8366,28.8734,28.7906,28.8366,31732.0
2018-04-30 09:45:00,31.36,31.37,31.26,31.27,39780.0,28.855,28.8642,28.763,28.7722,39780.0
2018-04-30 09:50:00,31.27,31.35,31.2,31.23,103695.0,28.7722,28.8458,28.7078,28.7354,103695.0
2018-04-30 09:55:00,31.23,31.24,31.13,31.15,137430.0,28.7354,28.7446,28.6434,28.6618,137430.0
2018-04-30 10:00:00,31.15,31.19,31.08,31.09,107105.0,28.6618,28.6986,28.5974,28.6066,107105.0
2018-04-30 10:05:00,31.1,31.1,30.88,30.92,120312.0,28.6158,28.6158,28.4133,28.4501,120312.0
2018-04-30 10:10:00,30.91,30.92,30.73,30.73,65637.0,28.4409,28.4501,28.2753,28.2753,65637.0
2018-04-30 10:15:00,30.74,30.78,30.69,30.74,55639.0,28.2845,28.3213,28.2385,28.2845,55639.0
2018-04-30 10:20:00,30.74,30.81,30.69,30.74,64801.0,28.2845,28.3489,28.2385,28.2845,64801.0
2018-04-30 10:25:00,30.73,30.79,30.67,30.79,78674.0,28.2753,28.3305,28.2201,28.3305,78674.0
2018-04-30 10:30:00,30.79,30.8,30.74,30.74,41080.0,28.3305,28.3397,28.2845,28.2845,41080.0
2018-04-30 10:35:00,30.75,30.78,30.69,30.7,37730.0,28.2937,28.3213,28.2385,28.2477,37730.0
2018-04-30 10:40:00,30.69,30.77,30.61,30.62,89285.0,28.2385,28.3121,28.1649,28.1741,89285.0
2018-04-30 10:45:00,30.62,30.64,30.5,30.52,164336.0,28.1741,28.1925,28.0637,28.0821,164336.0
2018-04-30 10:50:00,30.52,30.61,30.5,30.53,110165.0,28.0821,28.1649,28.0637,28.0913,110165.0
2018-04-30 10:55:00,30.52,30.57,30.5,30.54,51930.0,28.0821,28.1281,28.0637,28.1005,51930.0
2018-04-30 11:00:00,30.53,30.58,30.5,30.53,55393.0,28.0913,28.1373,28.0637,28.0913,55393.0
2018-04-30 11:05:00,30.53,30.6,30.49,30.6,78016.0,28.0913,28.1557,28.0545,28.1557,78016.0
2018-04-30 11:10:00,30.6,30.63,30.54,30.56,42093.0,28.1557,28.1833,28.1005,28.1189,42093.0
2018-04-30 11:15:00,30.56,30.59,30.46,30.57,70602.0,28.1189,28.1465,28.0269,28.1281,70602.0
2018-04-30 11:20:00,30.57,30.61,30.53,30.58,49886.0,28.1281,28.1649,28.0913,28.1373,49886.0
2018-04-30 11:25:00,30.57,30.64,30.57,30.61,33047.0,28.1281,28.1925,28.1281,28.1649,33047.0
2018-04-30 11:30:00,30.61,30.65,30.58,30.62,28811.0,28.1649,28.2017,28.1373,28.1741,28811.0
2018-04-30 11:35:00,30.62,30.68,30.6,30.66,41942.0,28.1741,28.2293,28.1557,28.2109,41942.0
2018-04-30 11:40:00,30.65,30.66,30.6,30.61,44699.0,28.2017,28.2109,28.1557,28.1649,44699.0
2018-04-30 11:45:00,30.61,30.63,30.55,30.59,63893.0,28.1649,28.1833,28.1097,28.1465,63893.0
2018-04-30 11:50:00,30.59,30.63,30.58,30.63,63951.0,28.1465,28.1833,28.1373,28.1833,63951.0
2018-04-30 11:55:00,30.62,30.68,30.62,30.64,30597.0,28.1741,28.2293,28.1741,28.1925,30597.0
2018-04-30 12:00:00,30.64,30.66,30.62,30.65,23424.0,28.1925,28.2109,28.1741,28.2017,23424.0
2018-04-30 12:05:00,30.65,30.67,30.63,30.65,53851.0,28.2017,28.2201,28.1833,28.2017,53851.0
2018-04-30 12:10:00,30.65,30.69,30.64,30.66,32687.0,28.2017,28.2385,28.1925,28.2109,32687.0
2018-04-30 12:15:00,30.65,30.66,30.61,30.62,77423.0,28.2017,28.2109,28.1649,28.1741,77423.0
2018-04-30 12:20:00,30.61,30.68,30.59,30.62,22525.0,28.1649,28.2293,28.1465,28.1741,22525.0
2018-04-30 12:25:00,30.63,30.65,30.59,30.64,24098.0,28.1833,28.2017,28.1465,28.1925,24098.0
2018-04-30 12:30:00,30.64,30.64,30.6,30.61,53965.0,28.1925,28.1925,28.1557,28.1649,53965.0
2018-04-30 12:35:00,30.61,30.63,30.59,30.63,34165.0,28.1649,28.1833,28.1465,28.1833,34165.0
2018-04-30 12:40:00,30.63,30.63,30.59,30.6,16041.0,28.1833,28.1833,28.1465,28.1557,16041.0
2018-04-30 12:45:00,30.6,30.61,30.56,30.58,83763.0,28.1557,28.1649,28.1189,28.1373,83763.0
2018-04-30 12:50:00,30.57,30.58,30.46,30.49,38875.0,28.1281,28.1373,28.0269,28.0545,38875.0
2018-04-30 12:55:00,30.49,30.54,30.48,30.54,23270.0,28.0545,28.1005,28.0453,28.1005,23270.0
2018-04-30 13:00:00,30.54,30.56,30.51,30.51,30666.0,28.1005,28.1189,28.0729,28.0729,30666.0
2018-04-30 13:05:00,30.52,30.55,30.48,30.5,62426.0,28.0821,28.1097,28.0453,28.0637,62426.0
2018-04-30 13:10:00,30.5,30.53,30.49,30.52,23429.0,28.0637,28.0913,28.0545,28.0821,23429.0
2018-04-30 13:15:00,30.52,30.56,30.51,30.54,44372.0,28.0821,28.1189,28.0729,28.1005,44372.0
2018-04-30 13:20:00,30.53,30.53,30.48,30.52,45407.0,28.0913,28.0913,28.0453,28.0821,45407.0
2018-04-30 13:25:00,30.53,30.58,30.52,30.55,29070.0,28.0913,28.1373,28.0821,28.1097,29070.0
2018-04-30 13:30:00,30.55,30.58,30.54,30.57,41260.0,28.1097,28.1373,28.1005,28.1281,41260.0
2018-04-30 13:35:00,30.56,30.6,30.54,30.56,26525.0,28.1189,28.1557,28.1005,28.1189,26525.0
2018-04-30 13:40:00,30.56,30.6,30.55,30.59,30374.0,28.1189,28.1557,28.1097,28.1465,30374.0
2018-04-30 13:45:00,30.6,30.62,30.54,30.56,57143.0,28.1557,28.1741,28.1005,28.1189,57143.0
2018-04-30 13:50:00,30.57,30.57,30.51,30.53,37271.0,28.1281,28.1281,28.0729,28.0913,37271.0
2018-04-30 13:55:00,30.53,30.55,30.51,30.51,31920.0,28.0913,28.1097,28.0729,28.0729,31920.0
2018-04-30 14:00:00,30.51,30.53,30.49,30.51,36594.0,28.0729,28.0913,28.0545,28.0729,36594.0
2018-04-30 14:05:00,30.51,30.52,30.45,30.47,37864.0,28.0729,28.0821,28.0177,28.0361,37864.0
2018-04-30 14:10:00,30.46,30.48,30.43,30.46,87818.0,28.0269,28.0453,27.9993,28.0269,87818.0
2018-04-30 14:15:00,30.47,30.5,30.41,30.42,64958.0,28.0361,28.0637,27.9809,27.9901,64958.0
2018-04-30 14:20:00,30.43,30.47,30.42,30.43,56994.0,27.9993,28.0361,27.9901,27.9993,56994.0
2018-04-30 14:25:00,30.43,30.47,30.42,30.44,39817.0,27.9993,28.0361,27.9901,28.0085,39817.0
2018-04-30 14:30:00,30.43,30.45,30.4,30.43,42605.0,27.9993,28.0177,27.9717,27.9993,42605.0
2018-04-30 14:35:00,30.42,30.45,30.4,30.42,55146.0,27.9901,28.0177,27.9717,27.9901,55146.0
2018-04-30 14:40:00,30.42,30.43,30.4,30.42,62714.0,27.9901,27.9993,27.9717,27.9901,62714.0
2018-04-30 14:45:00,30.42,30.43,30.39,30.42,43279.0,27.9901,27.9993,27.9625,27.9901,43279.0
2018-04-30 14:50:00,30.42,30.47,30.4,30.46,76752.0,27.9901,28.0361,27.9717,28.0269,76752.0
2018-04-30 14:55:00,30.46,30.46,30.41,30.43,49076.0,28.0269,28.0269,27.9809,27.9993,49076.0
2018-04-30 15:00:00,30.42,30.43,30.37,30.39,35357.0,27.9901,27.9993,27.9441,27.9625,35357.0
2018-04-30 15:05:00,30.39,30.42,30.37,30.38,37696.0,27.9625,27.9901,27.9441,27.9533,37696.0
2018-04-30 15:10:00,30.38,30.38,30.35,30.37,49370.0,27.9533,27.9533,27.9257,27.9441,49370.0
2018-04-30 15:15:00,30.37,30.4,30.36,30.37,52783.0,27.9441,27.9717,27.9349,27.9441,52783.0
2018-04-30 15:20:00,30.36,30.37,30.25,30.27,80084.0,27.9349,27.9441,27.8337,27.8521,80084.0
2018-04-30 15:25:00,30.28,30.3,30.24,30.29,81849.0,27.8613,27.8797,27.8245,27.8705,81849.0
2018-04-30 15:30:00,30.28,30.34,30.27,30.34,40073.0,27.8613,27.9165,27.8521,27.9165,40073.0
2018-04-30 15:35:00,30.34,30.36,30.31,30.35,52739.0,27.9165,27.9349,27.8889,27.9257,52739.0
2018-04-30 15:40:00,30.35,30.35,30.31,30.33,77710.0,27.9257,27.9257,27.8889,27.9073,77710.0
2018-04-30 15:45:00,30.33,30.38,30.32,30.38,78249.0,27.9073,27.9533,27.8981,27.9533,78249.0
2018-04-30 15:50:00,30.37,30.4,30.34,30.39,165162.0,27.9441,27.9717,27.9165,27.9625,165162.0
2018-04-30 15:55:00,30.38,30.4,30.36,30.36,387902.0,27.9533,27.9717,27.9349,27.9349,387902.0
2018-05-01 09:30:00,30.32,30.37,30.23,30.27,53992.0,27.8981,27.9441,27.8153,27.8521,53992.0
2018-05-01 09:35:00,30.26,30.4,30.25,30.4,42295.0,27.8429,27.9717,27.8337,27.9717,42295.0
2018-05-01 09:40:00,30.39,30.47,30.33,30.33,21827.0,27.9625,28.0361,27.9073,27.9073,21827.0
2018-05-01 09:45:00,30.33,30.47,30.3,30.46,29341.0,27.9073,28.0361,27.8797,28.0269,29341.0
2018-05-01 09:50:00,30.47,30.57,30.47,30.52,67880.0,28.0361,28.1281,28.0361,28.0821,67880.0
2018-05-01 09:55:00,30.53,30.64,30.53,30.6,54687.0,28.0913,28.1925,28.0913,28.1557,54687.0
2018-05-01 10:00:00,30.6,30.6,30.47,30.52,49255.0,28.1557,28.1557,28.0361,28.0821,49255.0
2018-05-01 10:05:00,30.52,30.52,30.42,30.43,45345.0,28.0821,28.0821,27.9901,27.9993,45345.0
2018-05-01 10:10:00,30.43,30.43,30.27,30.28,62441.0,27.9993,27.9993,27.8521,27.8613,62441.0
2018-05-01 10:15:00,30.28,30.37,30.27,30.36,41566.0,27.8613,27.9441,27.8521,27.9349,41566.0
2018-05-01 10:20:00,30.36,30.41,30.33,30.41,50694.0,27.9349,27.9809,27.9073,27.9809,50694.0
2018-05-01 10:25:00,30.41,30.42,30.29,30.34,46074.0,27.9809,27.9901,27.8705,27.9165,46074.0
2018-05-01 10:30:00,30.34,30.45,30.33,30.43,65172.0,27.9165,28.0177,27.9073,27.9993,65172.0
2018-05-01 10:35:00,30.42,30.42,30.33,30.36,45434.0,27.9901,27.9901,27.9073,27.9349,45434.0
2018-05-01 10:40:00,30.36,30.38,30.29,30.3,45962.0,27.9349,27.9533,27.8705,27.8797,45962.0
2018-05-01 10:45:00,30.3,30.39,30.3,30.34,43456.0,27.8797,27.9625,27.8797,27.9165,43456.0
2018-05-01 10:50:00,30.33,30.37,30.28,30.29,40457.0,27.9073,27.9441,27.8613,27.8705,40457.0
2018-05-01 10:55:00,30.29,30.3,30.24,30.25,29232.0,27.8705,27.8797,27.8245,27.8337,29232.0
2018-05-01 11:00:00,30.25,30.29,30.24,30.28,56713.0,27.8337,27.8705,27.8245,27.8613,56713.0
2018-05-01 11:05:00,30.28,30.4,30.27,30.4,54308.0,27.8613,27.9717,27.8521,27.9717,54308.0
2018-05-01 11:10:00,30.4,30.48,30.4,30.48,29636.0,27.9717,28.0453,27.9717,28.0453,29636.0
2018-05-01 11:15:00,30.48,30.58,30.48,30.5,50215.0,28.0453,28.1373,28.0453,28.0637,50215.0
2018-05-01 11:20:00,30.5,30.57,30.5,30.55,33049.0,28.0637,28.1281,28.0637,28.1097,33049.0
2018-05-01 11:25:00,30.55,30.56,30.5,30.53,66558.0,28.1097,28.1189,28.0637,28.0913,66558.0
2018-05-01 11:30:00,30.53,30.55,30.49,30.54,69736.0,28.0913,28.1097,28.0545,28.1005,69736.0
2018-05-01 11:35:00,30.53,30.59,30.52,30.56,31756.0,28.0913,28.1465,28.0821,28.1189,31756.0
2018-05-01 11:40:00,30.56,30.62,30.55,30.61,15988.0,28.1189,28.1741,28.1097,28.1649,15988.0
2018-05-01 11:45:00,30.61,30.61,30.52,30.53,19334.0,28.1649,28.1649,28.0821,28.0913,19334.0
2018-05-01 11:50:00,30.52,30.58,30.52,30.53,14908.0,28.0821,28.1373,28.0821,28.0913,14908.0
2018-05-01 11:55:00,30.52,30.53,30.47,30.47,30753.0,28.0821,28.0913,28.0361,28.0361,30753.0
2018-05-01 12:00:00,30.46,30.55,30.46,30.51,28204.0,28.0269,28.1097,28.0269,28.0729,28204.0
2018-05-01 12:05:00,30.51,30.55,30.51,30.53,20291.0,28.0729,28.1097,28.0729,28.0913,20291.0
2018-05-01 12:10:00,30.53,30.6,30.53,30.59,48439.0,28.0913,28.1557,28.0913,28.1465,48439.0
2018-05-01 12:15:00,30.59,30.63,30.58,30.63,47100.0,28.1465,28.1833,28.1373,28.1833,47100.0
2018-05-01 12:20:00,30.63,30.63,30.57,30.61,31092.0,28.1833,28.1833,28.1281,28.1649,31092.0
2018-05-01 12:25:00,30.62,30.65,30.62,30.64,34306.0,28.1741,28.2017,28.1741,28.1925,34306.0
2018-05-01 12:30:00,30.64,30.7,30.64,30.7,35840.0,28.1925,28.2477,28.1925,28.2477,35840.0
2018-05-01 12:35:00,30.69,30.7,30.65,30.66,22343.0,28.2385,28.2477,28.2017,28.2109,22343.0
2018-05-01 12:40:00,30.66,30.68,30.64,30.65,19187.0,28.2109,28.2293,28.1925,28.2017,19187.0
2018-05-01 12:45:00,30.66,30.69,30.64,30.67,54690.0,28.2109,28.2385,28.1925,28.2201,54690.0
2018-05-01 12:50:00,30.66,30.69,30.66,30.67,20376.0,28.2109,28.2385,28.2109,28.2201,20376.0
2018-05-01 12:55:00,30.66,30.7,30.64,30.67,16607.0,28.2109,28.2477,28.1925,28.2201,16607.0
2018-05-01 13:00:00,30.66,30.67,30.63,30.66,60901.0,28.2109,28.2201,28.1833,28.2109,60901.0
2018-05-01 13:05:00,30.67,30.68,30.59,30.61,34200.0,28.2201,28.2293,28.1465,28.1649,34200.0
2018-05-01 13:10:00,30.61,30.68,30.6,30.68,86388.0,28.1649,28.2293,28.1557,28.2293,86388.0
2018-05-01 13:15:00,30.67,30.72,30.66,30.71,20817.0,28.2201,28.2661,28.2109,28.2569,20817.0
2018-05-01 13:20:00,30.72,30.72,30.62,30.7,45843.0,28.2661,28.2661,28.1741,28.2477,45843.0
2018-05-01 13:25:00,30.7,30.75,30.68,30.73,47220.0,28.2477,28.2937,28.2293,28.2753,47220.0
2018-05-01 13:30:00,30.73,30.8,30.73,30.79,26428.0,28.2753,28.3397,28.2753,28.3305,26428.0
2018-05-01 13:35:00,30.78,30.8,30.77,30.78,29792.0,28.3213,28.3397,28.3121,28.3213,29792.0
2018-05-01 13:40:00,30.79,30.83,30.77,30.82,31805.0,28.3305,28.3673,28.3121,28.3581,31805.0
2018-05-01 13:45:00,30.82,30.89,30.8,30.87,42493.0,28.3581,28.4225,28.3397,28.4041,42493.0
2018-05-01 13:50:00,30.87,30.88,30.83,30.88,41053.0,28.4041,28.4133,28.3673,28.4133,41053.0
2018-05-01 13:55:00,30.88,30.88,30.84,30.87,37969.0,28.4133,28.4133,28.3765,28.4041,37969.0
2018-05-01 14:00:00,30.87,30.93,30.87,30.9,41203.0,28.4041,28.4593,28.4041,28.4317,41203.0
2018-05-01 14:05:00,30.89,30.89,30.82,30.83,21059.0,28.4225,28.4225,28.3581,28.3673,21059.0
2018-05-01 14:10:00,30.83,30.88,30.83,30.85,31666.0,28.3673,28.4133,28.3673,28.3857,31666.0
2018-05-01 14:15:00,30.85,30.86,30.8,30.81,51173.0,28.3857,28.3949,28.3397,28.3489,51173.0
2018-05-01 14:20:00,30.81,30.87,30.8,30.87,41487.0,28.3489,28.4041,28.3397,28.4041,41487.0
2018-05-01 14:25:00,30.87,30.87,30.81,30.82,25538.0,28.4041,28.4041,28.3489,28.3581,25538.0
2018-05-01 14:30:00,30.82,30.85,30.8,30.83,29797.0,28.3581,28.3857,28.3397,28.3673,29797.0
2018-05-01 14:35:00,30.82,30.95,30.82,30.95,37943.0,28.3581,28.4777,28.3581,28.4777,37943.0
2018-05-01 14:40:00,30.96,30.96,30.9,30.95,24731.0,28.4869,28.4869,28.4317,28.4777,24731.0
2018-05-01 14:45:00,30.95,31.01,30.94,30.99,35842.0,28.4777,28.533,28.4685,28.5146,35842.0
2018-05-01 14:50:00,30.99,31.03,30.98,31.03,46189.0,28.5146,28.5514,28.5054,28.5514,46189.0
2018-05-01 14:55:00,31.03,31.03,30.91,30.94,38373.0,28.5514,28.5514,28.4409,28.4685,38373.0
2018-05-01 15:00:00,30.95,30.99,30.93,30.95,29423.0,28.4777,28.5146,28.4593,28.4777,29423.0
2018-05-01 15:05:00,30.95,31.01,30.94,30.99,29540.0,28.4777,28.533,28.4685,28.5146,29540.0
2018-05-01 15:10:00,31.0,31.0,30.89,30.92,35206.0,28.5238,28.5238,28.4225,28.4501,35206.0
2018-05-01 15:15:00,30.91,30.91,30.85,30.87,35405.0,28.4409,28.4409,28.3857,28.4041,35405.0
2018-05-01 15:20:00,30.87,30.88,30.84,30.85,28211.0,28.4041,28.4133,28.3765,28.3857,28211.0
2018-05-01 15:25:00,30.85,30.86,30.8,30.86,52026.0,28.3857,28.3949,28.3397,28.3949,52026.0
2018-05-01 15:30:00,30.86,30.86,30.81,30.85,64385.0,28.3949,28.3949,28.3489,28.3857,64385.0
2018-05-01 15:35:00,30.85,30.86,30.81,30.82,79150.0,28.3857,28.3949,28.3489,28.3581,79150.0
2018-05-01 15:40:00,30.82,30.88,30.82,30.88,86977.0,28.3581,28.4133,28.3581,28.4133,86977.0
2018-05-01 15:45:00,30.88,30.92,30.87,30.91,78286.0,28.4133,28.4501,28.4041,28.4409,78286.0
2018-05-01 15:50:00,30.91,30.92,30.88,30.9,109342.0,28.4409,28.4501,28.4133,28.4317,109342.0
2018-05-01 15:55:00,30.9,30.91,30.86,30.87,225569.0,28.4317,28.4409,28.3949,28.4041,225569.0
2018-05-02 09:30:00,30.83,30.96,30.72,30.81,74517.0,28.3673,28.4869,28.2661,28.3489,74517.0
2018-05-02 09:35:00,30.79,30.88,30.74,30.8,25447.0,28.3305,28.4133,28.2845,28.3397,25447.0
2018-05-02 09:40:00,30.78,30.83,30.76,30.76,53358.0,28.3213,28.3673,28.3029,28.3029,53358.0
2018-05-02 09:45:00,30.76,30.77,30.67,30.74,26380.0,28.3029,28.3121,28.2201,28.2845,26380.0
2018-05-02 09:50:00,30.75,30.75,30.65,30.71,22965.0,28.2937,28.2937,28.2017,28.2569,22965.0
2018-05-02 09:55:00,30.71,30.72,30.61,30.63,50628.0,28.2569,28.2661,28.1649,28.1833,50628.0
2018-05-02 10:00:00,30.63,30.7,30.62,30.7,19637.0,28.1833,28.2477,28.1741,28.2477,19637.0
2018-05-02 10:05:00,30.7,30.88,30.7,30.84,34714.0,28.2477,28.4133,28.2477,28.3765,34714.0
2018-05-02 10:10:00,30.84,30.88,30.79,30.82,30147.0,28.3765,28.4133,28.3305,28.3581,30147.0
2018-05-02 10:15:00,30.82,30.84,30.77,30.83,25910.0,28.3581,28.3765,28.3121,28.3673,25910.0
2018-05-02 10:20:00,30.82,30.89,30.81,30.88,29933.0,28.3581,28.4225,28.3489,28.4133,29933.0
2018-05-02 10:25:00,30.88,30.93,30.86,30.86,42457.0,28.4133,28.4593,28.3949,28.3949,42457.0
2018-05-02 10:30:00,30.86,30.95,30.85,30.92,32321.0,28.3949,28.4777,28.3857,28.4501,32321.0
2018-05-02 10:35:00,30.92,31.0,30.92,31.0,26981.0,28.4501,28.5238,28.4501,28.5238,26981.0
2018-05-02 10:40:00,31.0,31.04,30.93,30.94,32095.0,28.5238,28.5606,28.4593,28.4685,32095.0
2018-05-02 10:45:00,30.94,31.03,30.92,31.02,30546.0,28.4685,28.5514,28.4501,28.5422,30546.0
2018-05-02 10:50:00,31.02,31.06,30.97,31.05,68957.0,28.5422,28.579,28.4962,28.5698,68957.0
2018-05-02 10:55:00,31.05,31.06,30.97,31.0,89057.0,28.5698,28.579,28.4962,28.5238,89057.0
2018-05-02 11:00:00,30.99,31.01,30.91,30.95,139860.0,28.5146,28.533,28.4409,28.4777,139860.0
2018-05-02 11:05:00,30.95,30.96,30.88,30.89,43111.0,28.4777,28.4869,28.4133,28.4225,43111.0
2018-05-02 11:10:00,30.89,30.98,30.88,30.96,44469.0,28.4225,28.5054,28.4133,28.4869,44469.0
2018-05-02 11:15:00,30.96,31.01,30.95,30.97,37184.0,28.4869,28.533,28.4777,28.4962,37184.0
2018-05-02 11:20:00,30.96,30.96,30.88,30.92,19466.0,28.4869,28.4869,28.4133,28.4501,19466.0
2018-05-02 11:25:00,30.92,30.94,30.91,30.91,39463.0,28.4501,28.4685,28.4409,28.4409,39463.0
2018-05-02 11:30:00,30.91,30.91,30.82,30.83,40239.0,28.4409,28.4409,28.3581,28.3673,40239.0
2018-05-02 11:35:00,30.83,30.85,30.78,30.84,38888.0,28.3673,28.3857,28.3213,28.3765,38888.0
2018-05-02 11:40:00,30.84,30.84,30.79,30.79,41134.0,28.3765,28.3765,28.3305,28.3305,41134.0
2018-05-02 11:45:00,30.79,30.81,30.73,30.73,89197.0,28.3305,28.3489,28.2753,28.2753,89197.0
2018-05-02 11:50:00,30.75,30.77,30.73,30.73,58262.0,28.2937,28.3121,28.2753,28.2753,58262.0
2018-05-02 11:55:00,30.74,30.79,30.73,30.77,36005.0,28.2845,28.3305,28.2753,28.3121,36005.0
2018-05-02 12:00:00,30.76,30.86,30.76,30.86,58276.0,28.3029,28.3949,28.3029,28.3949,58276.0
2018-05-02 12:05:00,30.85,30.87,30.81,30.82,40256.0,28.3857,28.4041,28.3489,28.3581,40256.0
2018-05-02 12:10:00,30.82,30.84,30.81,30.83,25426.0,28.3581,28.3765,28.3489,28.3673,25426.0
2018-05-02 12:15:00,30.83,30.85,30.81,30.84,17579.0,28.3673,28.3857,28.3489,28.3765,17579.0
2018-05-02 12:20:00,30.85,30.87,30.83,30.86,20311.0,28.3857,28.4041,28.3673,28.3949,20311.0
2018-05-02 12:25:00,30.85,30.85,30.77,30.79,90929.0,28.3857,28.3857,28.3121,28.3305,90929.0
2018-05-02 12:30:00,30.79,30.81,30.77,30.81,11436.0,28.3305,28.3489,28.3121,28.3489,11436.0
2018-05-02 12:35:00,30.8,30.86,30.79,30.86,25472.0,28.3397,28.3949,28.3305,28.3949,25472.0
2018-05-02 12:40:00,30.85,30.88,30.83,30.85,19906.0,28.3857,28.4133,28.3673,28.3857,19906.0
2018-05-02 12:45:00,30.86,30.87,30.82,30.86,48823.0,28.3949,28.4041,28.3581,28.3949,48823.0
2018-05-02 12:50:00,30.86,30.86,30.8,30.8,31354.0,28.3949,28.3949,28.3397,28.3397,31354.0
2018-05-02 12:55:00,30.81,30.85,30.78,30.85,39852.0,28.3489,28.3857,28.3213,28.3857,39852.0
2018-05-02 13:00:00,30.85,30.88,30.84,30.85,16496.0,28.3857,28.4133,28.3765,28.3857,16496.0
2018-05-02 13:05:00,30.85,30.85,30.81,30.81,14443.0,28.3857,28.3857,28.3489,28.3489,14443.0
2018-05-02 13:10:00,30.82,30.89,30.81,30.87,30762.0,28.3581,28.4225,28.3489,28.4041,30762.0
2018-05-02 13:15:00,30.87,30.88,30.85,30.86,9017.0,28.4041,28.4133,28.3857,28.3949,9017.0
2018-05-02 13:20:00,30.86,30.92,30.86,30.92,17000.0,28.3949,28.4501,28.3949,28.4501,17000.0
2018-05-02 13:25:00,30.92,30.93,30.9,30.9,13409.0,28.4501,28.4593,28.4317,28.4317,13409.0
2018-05-02 13:30:00,30.91,30.92,30.87,30.88,42634.0,28.4409,28.4501,28.4041,28.4133,42634.0
2018-05-02 13:35:00,30.87,30.88,30.85,30.86,42896.0,28.4041,28.4133,28.3857,28.3949,42896.0
2018-05-02 13:40:00,30.86,30.89,30.85,30.87,55669.0,28.3949,28.4225,28.3857,28.4041,55669.0
2018-05-02 13:45:00,30.88,30.92,30.87,30.92,25324.0,28.4133,28.4501,28.4041,28.4501,25324.0
2018-05-02 13:50:00,30.91,30.95,30.91,30.91,15637.0,28.4409,28.4777,28.4409,28.4409,15637.0
2018-05-02 13:55:00,30.92,30.92,30.84,30.85,16351.0,28.4501,28.4501,28.3765,28.3857,16351.0
2018-05-02 14:00:00,30.84,30.95,30.84,30.92,55308.0,28.3765,28.4777,28.3765,28.4501,55308.0
2018-05-02 14:05:00,30.93,31.1,30.92,31.01,42892.0,28.4593,28.6158,28.4501,28.533,42892.0
2018-05-02 14:10:00,31.0,31.03,30.88,30.88,60402.0,28.5238,28.5514,28.4133,28.4133,60402.0
2018-05-02 14:15:00,30.89,30.95,30.76,30.77,96230.0,28.4225,28.4777,28.3029,28.3121,96230.0
2018-05-02 14:20:00,30.77,30.83,30.74,30.79,52381.0,28.3121,28.3673,28.2845,28.3305,52381.0
2018-05-02 14:25:00,30.78,30.84,30.78,30.8,47775.0,28.3213,28.3765,28.3213,28.3397,47775.0
2018-05-02 14:30:00,30.8,30.88,30.8,30.85,27187.0,28.3397,28.4133,28.3397,28.3857,27187.0
2018-05-02 14:35:00,30.85,30.85,30.8,30.82,76409.0,28.3857,28.3857,28.3397,28.3581,76409.0
2018-05-02 14:40:00,30.81,30.82,30.77,30.81,32705.0,28.3489,28.3581,28.3121,28.3489,32705.0
2018-05-02 14:45:00,30.8,30.8,30.72,30.75,63768.0,28.3397,28.3397,28.2661,28.2937,63768.0
2018-05-02 14:50:00,30.76,30.79,30.75,30.77,65239.0,28.3029,28.3305,28.2937,28.3121,65239.0
2018-05-02 14:55:00,30.77,30.81,30.76,30.76,25797.0,28.3121,28.3489,28.3029,28.3029,25797.0
2018-05-02 15:00:00,30.77,30.78,30.71,30.73,82277.0,28.3121,28.3213,28.2569,28.2753,82277.0
2018-05-02 15:05:00,30.74,30.78,30.73,30.77,21432.0,28.2845,28.3213,28.2753,28.3121,21432.0
2018-05-02 15:10:00,30.76,30.78,30.72,30.73,56473.0,28.3029,28.3213,28.2661,28.2753,56473.0
2018-05-02 15:15:00,30.73,30.76,30.7,30.75,49709.0,28.2753,28.3029,28.2477,28.2937,49709.0
2018-05-02 15:20:00,30.74,30.76,30.61,30.62,69236.0,28.2845,28.3029,28.1649,28.1741,69236.0
2018-05-02 15:25:00,30.62,30.67,30.58,30.59,108573.0,28.1741,28.2201,28.1373,28.1465,108573.0
2018-05-02 15:30:00,30.59,30.61,30.53,30.59,201078.0,28.1465,28.1649,28.0913,28.1465,201078.0
2018-05-02 15:35:00,30.59,30.59,30.5,30.5,102798.0,28.1465,28.1465,28.0637,28.0637,102798.0
2018-05-02 15:40:00,30.5,30.51,30.43,30.44,141782.0,28.0637,28.0729,27.9993,28.0085,141782.0
2018-05-02 15:45:00,30.44,30.48,30.39,30.4,172090.0,28.0085,28.0453,27.9625,27.9717,172090.0
2018-05-02 15:50:00,30.4,30.53,30.39,30.52,156064.0,27.9717,28.0913,27.9625,28.0821,156064.0
2018-05-02 15:55:00,30.53,30.57,30.51,30.55,268430.0,28.0913,28.1281,28.0729,28.1097,268430.0
2018-05-03 09:30:00,30.43,30.64,30.4,30.5,68414.0,27.9993,28.1925,27.9717,28.0637,68414.0
2018-05-03 09:35:00,30.51,30.69,30.49,30.68,21608.0,28.0729,28.2385,28.0545,28.2293,21608.0
2018-05-03 09:40:00,30.66,30.66,30.43,30.45,21893.0,28.2109,28.2109,27.9993,28.0177,21893.0
2018-05-03 09:45:00,30.45,30.61,30.45,30.57,19470.0,28.0177,28.1649,28.0177,28.1281,19470.0
2018-05-03 09:50:00,30.59,30.68,30.58,30.63,52880.0,28.1465,28.2293,28.1373,28.1833,52880.0
2018-05-03 09:55:00,30.63,30.66,30.6,30.66,70071.0,28.1833,28.2109,28.1557,28.2109,70071.0
2018-05-03 10:00:00,30.66,30.66,30.54,30.58,52928.0,28.2109,28.2109,28.1005,28.1373,52928.0
2018-05-03 10:05:00,30.58,30.59,30.54,30.59,39675.0,28.1373,28.1465,28.1005,28.1465,39675.0
2018-05-03 10:10:00,30.59,30.62,30.48,30.48,28076.0,28.1465,28.1741,28.0453,28.0453,28076.0
2018-05-03 10:15:00,30.47,30.48,30.41,30.41,23865.0,28.0361,28.0453,27.9809,27.9809,23865.0
2018-05-03 10:20:00,30.42,30.42,30.29,30.33,35610.0,27.9901,27.9901,27.8705,27.9073,35610.0
2018-05-03 10:25:00,30.33,30.38,30.26,30.27,36805.0,27.9073,27.9533,27.8429,27.8521,36805.0
2018-05-03 10:30:00,30.28,30.29,30.23,30.25,21932.0,27.8613,27.8705,27.8153,27.8337,21932.0
2018-05-03 10:35:00,30.25,30.27,30.17,30.27,29657.0,27.8337,27.8521,27.7601,27.8521,29657.0
2018-05-03 10:40:00,30.26,30.4,30.23,30.36,27333.0,27.8429,27.9717,27.8153,27.9349,27333.0
2018-05-03 10:45:00,30.37,30.47,30.34,30.44,28822.0,27.9441,28.0361,27.9165,28.0085,28822.0
2018-05-03 10:50:00,30.44,30.48,30.38,30.46,49561.0,28.0085,28.0453,27.9533,28.0269,49561.0
2018-05-03 10:55:00,30.47,30.47,30.37,30.44,26888.0,28.0361,28.0361,27.9441,28.0085,26888.0
2018-05-03 11:00:00,30.44,30.48,30.34,30.36,21576.0,28.0085,28.0453,27.9165,27.9349,21576.0
2018-05-03 11:05:00,30.37,30.42,30.33,30.42,61162.0,27.9441,27.9901,27.9073,27.9901,61162.0
2018-05-03 11:10:00,30.42,30.54,30.39,30.54,37856.0,27.9901,28.1005,27.9625,28.1005,37856.0
2018-05-03 11:15:00,30.54,30.58,30.52,30.57,43688.0,28.1005,28.1373,28.0821,28.1281,43688.0
2018-05-03 11:20:00,30.58,30.61,30.54,30.55,109050.0,28.1373,28.1649,28.1005,28.1097,109050.0
2018-05-03 11:25:00,30.55,30.61,30.49,30.5,69663.0,28.1097,28.1649,28.0545,28.0637,69663.0
2018-05-03 11:30:00,30.49,30.5,30.42,30.47,29319.0,28.0545,28.0637,27.9901,28.0361,29319.0
2018-05-03 11:35:00,30.48,30.5,30.44,30.48,24963.0,28.0453,28.0637,28.0085,28.0453,24963.0
2018-05-03 11:40:00,30.49,30.49,30.44,30.46,32199.0,28.0545,28.0545,28.0085,28.0269,32199.0
2018-05-03 11:45:00,30.47,30.55,30.43,30.5,54320.0,28.0361,28.1097,27.9993,28.0637,54320.0
2018-05-03 11:50:00,30.51,30.53,30.44,30.45,117120.0,28.0729,28.0913,28.0085,28.0177,117120.0
2018-05-03 11:55:00,30.45,30.45,30.39,30.44,52426.0,28.0177,28.0177,27.9625,28.0085,52426.0
2018-05-03 12:00:00,30.44,30.55,30.44,30.55,40350.0,28.0085,28.1097,28.0085,28.1097,40350.0
2018-05-03 12:05:00,30.55,30.61,30.55,30.56,46751.0,28.1097,28.1649,28.1097,28.1189,46751.0
2018-05-03 12:10:00,30.55,30.55,30.49,30.54,81817.0,28.1097,28.1097,28.0545,28.1005,81817.0
2018-05-03 12:15:00,30.54,30.54,30.44,30.48,69149.0,28.1005,28.1005,28.0085,28.0453,69149.0
2018-05-03 12:20:00,30.48,30.49,30.38,30.38,40629.0,28.0453,28.0545,27.9533,27.9533,40629.0
2018-05-03 12:25:00,30.38,30.39,30.33,30.34,43322.0,27.9533,27.9625,27.9073,27.9165,43322.0
2018-05-03 12:30:00,30.35,30.39,30.33,30.36,52448.0,27.9257,27.9625,27.9073,27.9349,52448.0
2018-05-03 12:35:00,30.36,30.48,30.36,30.43,45552.0,27.9349,28.0453,27.9349,27.9993,45552.0
2018-05-03 12:40:00,30.43,30.54,30.42,30.54,50068.0,27.9993,28.1005,27.9901,28.1005,50068.0
2018-05-03 12:45:00,30.53,30.64,30.52,30.63,44682.0,28.0913,28.1925,28.0821,28.1833,44682.0
2018-05-03 12:50:00,30.64,30.71,30.63,30.68,24132.0,28.1925,28.2569,28.1833,28.2293,24132.0
2018-05-03 12:55:00,30.68,30.77,30.66,30.77,17900.0,28.2293,28.3121,28.2109,28.3121,17900.0
2018-05-03 13:00:00,30.76,30.76,30.66,30.67,39366.0,28.3029,28.3029,28.2109,28.2201,39366.0
2018-05-03 13:05:00,30.66,30.67,30.56,30.56,54976.0,28.2109,28.2201,28.1189,28.1189,54976.0
2018-05-03 13:10:00,30.55,30.61,30.53,30.59,36533.0,28.1097,28.1649,28.0913,28.1465,36533.0
2018-05-03 13:15:00,30.6,30.68,30.58,30.67,119280.0,28.1557,28.2293,28.1373,28.2201,119280.0
2018-05-03 13:20:00,30.67,30.72,30.66,30.68,132509.0,28.2201,28.2661,28.2109,28.2293,132509.0
2018-05-03 13:25:00,30.69,30.69,30.63,30.66,34716.0,28.2385,28.2385,28.1833,28.2109,34716.0
2018-05-03 13:30:00,30.66,30.76,30.64,30.76,38509.0,28.2109,28.3029,28.1925,28.3029,38509.0
2018-05-03 13:35:00,30.75,30.8,30.74,30.77,84517.0,28.2937,28.3397,28.2845,28.3121,84517.0
2018-05-03 13:40:00,30.77,30.79,30.71,30.73,87036.0,28.3121,28.3305,28.2569,28.2753,87036.0
2018-05-03 13:45:00,30.73,30.75,30.6,30.61,43298.0,28.2753,28.2937,28.1557,28.1649,43298.0
2018-05-03 13:50:00,30.6,30.63,30.58,30.61,33386.0,28.1557,28.1833,28.1373,28.1649,33386.0
2018-05-03 13:55:00,30.61,30.68,30.61,30.68,84181.0,28.1649,28.2293,28.1649,28.2293,84181.0
2018-05-03 14:00:00,30.68,30.75,30.67,30.71,25182.0,28.2293,28.2937,28.2201,28.2569,25182.0
2018-05-03 14:05:00,30.71,30.71,30.68,30.7,15199.0,28.2569,28.2569,28.2293,28.2477,15199.0
2018-05-03 14:10:00,30.71,30.74,30.69,30.72,15873.0,28.2569,28.2845,28.2385,28.2661,15873.0
2018-05-03 14:15:00,30.72,30.75,30.71,30.75,19570.0,28.2661,28.2937,28.2569,28.2937,19570.0
2018-05-03 14:20:00,30.74,30.75,30.65,30.66,27450.0,28.2845,28.2937,28.2017,28.2109,27450.0
2018-05-03 14:25:00,30.66,30.7,30.62,30.7,26037.0,28.2109,28.2477,28.1741,28.2477,26037.0
2018-05-03 14:30:00,30.71,30.78,30.7,30.76,28610.0,28.2569,28.3213,28.2477,28.3029,28610.0
2018-05-03 14:35:00,30.77,30.83,30.76,30.81,18849.0,28.3121,28.3673,28.3029,28.3489,18849.0
2018-05-03 14:40:00,30.81,30.82,30.72,30.74,34252.0,28.3489,28.3581,28.2661,28.2845,34252.0
2018-05-03 14:45:00,30.75,30.76,30.7,30.7,16211.0,28.2937,28.3029,28.2477,28.2477,16211.0
2018-05-03 14:50:00,30.7,30.73,30.69,30.73,18689.0,28.2477,28.2753,28.2385,28.2753,18689.0
2018-05-03 14:55:00,30.73,30.75,30.7,30.74,24416.0,28.2753,28.2937,28.2477,28.2845,24416.0
2018-05-03 15:00:00,30.74,30.77,30.72,30.73,16813.0,28.2845,28.3121,28.2661,28.2753,16813.0
2018-05-03 15:05:00,30.72,30.79,30.71,30.74,30754.0,28.2661,28.3305,28.2569,28.2845,30754.0
2018-05-03 15:10:00,30.73,30.8,30.71,30.79,20439.0,28.2753,28.3397,28.2569,28.3305,20439.0
2018-05-03 15:15:00,30.78,30.88,30.78,30.86,47333.0,28.3213,28.4133,28.3213,28.3949,47333.0
2018-05-03 15:20:00,30.85,30.86,30.78,30.83,27270.0,28.3857,28.3949,28.3213,28.3673,27270.0
2018-05-03 15:25:00,30.83,30.84,30.77,30.78,80625.0,28.3673,28.3765,28.3121,28.3213,80625.0
2018-05-03 15:30:00,30.78,30.9,30.77,30.9,259229.0,28.3213,28.4317,28.3121,28.4317,259229.0
2018-05-03 15:35:00,30.91,30.92,30.81,30.82,50082.0,28.4409,28.4501,28.3489,28.3581,50082.0
2018-05-03 15:40:00,30.82,30.86,30.81,30.84,97938.0,28.3581,28.3949,28.3489,28.3765,97938.0
2018-05-03 15:45:00,30.85,30.91,30.84,30.9,81265.0,28.3857,28.4409,28.3765,28.4317,81265.0
2018-05-03 15:50:00,30.9,30.9,30.85,30.86,95153.0,28.4317,28.4317,28.3857,28.3949,95153.0
2018-05-03 15:55:00,30.87,30.9,30.84,30.89,214516.0,28.4041,28.4317,28.3765,28.4225,214516.0
2018-05-04 09:30:00,30.83,30.84,30.61,30.74,54837.0,28.3673,28.3765,28.1649,28.2845,54837.0
2018-05-04 09:35:00,30.75,30.79,30.64,30.79,19592.0,28.2937,28.3305,28.1925,28.3305,19592.0
2018-05-04 09:40:00,30.78,30.85,30.75,30.84,24888.0,28.3213,28.3857,28.2937,28.3765,24888.0
2018-05-04 09:45:00,30.84,30.99,30.84,30.95,44712.0,28.3765,28.5146,28.3765,28.4777,44712.0
2018-05-04 09:50:00,30.94,30.96,30.9,30.95,24020.0,28.4685,28.4869,28.4317,28.4777,24020.0
2018-05-04 09:55:00,30.94,30.98,30.93,30.96,35214.0,28.4685,28.5054,28.4593,28.4869,35214.0
2018-05-04 10:00:00,30.96,30.96,30.9,30.94,73018.0,28.4869,28.4869,28.4317,28.4685,73018.0
2018-05-04 10:05:00,30.95,30.99,30.91,30.97,26126.0,28.4777,28.5146,28.4409,28.4962,26126.0
2018-05-04 10:10:00,30.96,31.0,30.94,30.98,21941.0,28.4869,28.5238,28.4685,28.5054,21941.0
2018-05-04 10:15:00,30.98,30.99,30.88,30.91,42147.0,28.5054,28.5146,28.4133,28.4409,42147.0
2018-05-04 10:20:00,30.91,30.95,30.86,30.9,26062.0,28.4409,28.4777,28.3949,28.4317,26062.0
2018-05-04 10:25:00,30.9,30.96,30.9,30.95,11403.0,28.4317,28.4869,28.4317,28.4777,11403.0
2018-05-04 10:30:00,30.93,30.93,30.88,30.92,22227.0,28.4593,28.4593,28.4133,28.4501,22227.0
2018-05-04 10:35:00,30.92,30.92,30.85,30.88,23421.0,28.4501,28.4501,28.3857,28.4133,23421.0
2018-05-04 10:40:00,30.87,30.96,30.86,30.95,30269.0,28.4041,28.4869,28.3949,28.4777,30269.0
2018-05-04 10:45:00,30.96,30.96,30.87,30.87,12136.0,28.4869,28.4869,28.4041,28.4041,12136.0
2018-05-04 10:50:00,30.87,30.9,30.86,30.89,6866.0,28.4041,28.4317,28.3949,28.4225,6866.0
2018-05-04 10:55:00,30.88,30.98,30.87,30.92,20509.0,28.4133,28.5054,28.4041,28.4501,20509.0
2018-05-04 11:00:00,30.93,30.94,30.84,30.84,21696.0,28.4593,28.4685,28.3765,28.3765,21696.0
2018-05-04 11:05:00,30.85,30.92,30.85,30.91,19530.0,28.3857,28.4501,28.3857,28.4409,19530.0
2018-05-04 11:10:00,30.91,30.95,30.86,30.86,8458.0,28.4409,28.4777,28.3949,28.3949,8458.0
2018-05-04 11:15:00,30.85,30.93,30.85,30.93,10565.0,28.3857,28.4593,28.3857,28.4593,10565.0
2018-05-04 11:20:00,30.94,30.94,30.91,30.93,9416.0,28.4685,28.4685,28.4409,28.4593,9416.0
2018-05-04 11:25:00,30.93,30.97,30.93,30.95,11827.0,28.4593,28.4962,28.4593,28.4777,11827.0
2018-05-04 11:30:00,30.95,31.01,30.91,31.0,16036.0,28.4777,28.533,28.4409,28.5238,16036.0
2018-05-04 11:35:00,31.01,31.06,31.0,31.03,63482.0,28.533,28.579,28.5238,28.5514,63482.0
2018-05-04 11:40:00,31.02,31.03,30.98,31.02,17030.0,28.5422,28.5514,28.5054,28.5422,17030.0
2018-05-04 11:45:00,31.01,31.02,30.96,30.98,23546.0,28.533,28.5422,28.4869,28.5054,23546.0
2018-05-04 11:50:00,30.98,31.02,30.98,30.98,20919.0,28.5054,28.5422,28.5054,28.5054,20919.0
2018-05-04 11:55:00,30.96,31.02,30.96,30.99,14337.0,28.4869,28.5422,28.4869,28.5146,14337.0
2018-05-04 12:00:00,31.0,31.0,30.96,30.98,7950.0,28.5238,28.5238,28.4869,28.5054,7950.0
2018-05-04 12:05:00,30.98,30.99,30.96,30.98,10450.0,28.5054,28.5146,28.4869,28.5054,10450.0
2018-05-04 12:10:00,30.98,31.0,30.95,30.97,19041.0,28.5054,28.5238,28.4777,28.4962,19041.0
2018-05-04 12:15:00,30.97,31.0,30.95,31.0,18674.0,28.4962,28.5238,28.4777,28.5238,18674.0
2018-05-04 12:20:00,30.99,31.03,30.98,31.03,9200.0,28.5146,28.5514,28.5054,28.5514,9200.0
2018-05-04 12:25:00,31.02,31.04,30.98,31.03,22134.0,28.5422,28.5606,28.5054,28.5514,22134.0
2018-05-04 12:30:00,31.04,31.06,31.02,31.04,12429.0,28.5606,28.579,28.5422,28.5606,12429.0
2018-05-04 12:35:00,31.04,31.04,31.02,31.04,8123.0,28.5606,28.5606,28.5422,28.5606,8123.0
2018-05-04 12:40:00,31.04,31.06,31.03,31.04,12438.0,28.5606,28.579,28.5514,28.5606,12438.0
2018-05-04 12:45:00,31.03,31.03,30.99,31.0,11563.0,28.5514,28.5514,28.5146,28.5238,11563.0
2018-05-04 12:50:00,31.0,31.01,30.96,30.97,23342.0,28.5238,28.533,28.4869,28.4962,23342.0
2018-05-04 12:55:00,30.98,31.0,30.97,30.99,10993.0,28.5054,28.5238,28.4962,28.5146,10993.0
2018-05-04 13:00:00,31.0,31.02,30.98,31.0,10394.0,28.5238,28.5422,28.5054,28.5238,10394.0
2018-05-04 13:05:00,31.0,31.03,30.99,31.03,6456.0,28.5238,28.5514,28.5146,28.5514,6456.0
2018-05-04 13:10:00,31.03,31.05,31.01,31.05,17048.0,28.5514,28.5698,28.533,28.5698,17048.0
2018-05-04 13:15:00,31.05,31.07,31.04,31.06,11702.0,28.5698,28.5882,28.5606,28.579,11702.0
2018-05-04 13:20:00,31.07,31.09,31.06,31.09,12680.0,28.5882,28.6066,28.579,28.6066,12680.0
2018-05-04 13:25:00,31.08,31.1,31.05,31.05,4605.0,28.5974,28.6158,28.5698,28.5698,4605.0
2018-05-04 13:30:00,31.05,31.08,31.05,31.06,10842.0,28.5698,28.5974,28.5698,28.579,10842.0
2018-05-04 13:35:00,31.06,31.07,31.04,31.06,7784.0,28.579,28.5882,28.5606,28.579,7784.0
2018-05-04 13:40:00,31.06,31.1,31.06,31.08,9171.0,28.579,28.6158,28.579,28.5974,9171.0
2018-05-04 13:45:00,31.09,31.09,31.02,31.04,13074.0,28.6066,28.6066,28.5422,28.5606,13074.0
2018-05-04 13:50:00,31.05,31.09,31.04,31.07,34916.0,28.5698,28.6066,28.5606,28.5882,34916.0
2018-05-04 13:55:00,31.06,31.1,31.05,31.09,23666.0,28.579,28.6158,28.5698,28.6066,23666.0
2018-05-04 14:00:00,31.09,31.13,31.08,31.12,13042.0,28.6066,28.6434,28.5974,28.6342,13042.0
2018-05-04 14:05:00,31.12,31.15,31.11,31.14,15692.0,28.6342,28.6618,28.625,28.6526,15692.0
2018-05-04 14:10:00,31.14,31.17,31.14,31.16,8102.0,28.6526,28.6802,28.6526,28.671,8102.0
2018-05-04 14:15:00,31.15,31.15,31.13,31.15,10524.0,28.6618,28.6618,28.6434,28.6618,10524.0
2018-05-04 14:20:00,31.15,31.18,31.14,31.15,18361.0,28.6618,28.6894,28.6526,28.6618,18361.0
2018-05-04 14:25:00,31.15,31.17,31.13,31.16,19141.0,28.6618,28.6802,28.6434,28.671,19141.0
2018-05-04 14:30:00,31.16,31.16,31.11,31.12,21429.0,28.671,28.671,28.625,28.6342,21429.0
2018-05-04 14:35:00,31.12,31.12,31.09,31.1,18475.0,28.6342,28.6342,28.6066,28.6158,18475.0
2018-05-04 14:40:00,31.1,31.14,31.1,31.13,10556.0,28.6158,28.6526,28.6158,28.6434,10556.0
2018-05-04 14:45:00,31.14,31.16,31.13,31.14,6323.0,28.6526,28.671,28.6434,28.6526,6323.0
2018-05-04 14:50:00,31.14,31.16,31.13,31.15,17952.0,28.6526,28.671,28.6434,28.6618,17952.0
2018-05-04 14:55:00,31.16,31.16,31.09,31.1,15358.0,28.671,28.671,28.6066,28.6158,15358.0
2018-05-04 15:00:00,31.1,31.12,31.09,31.11,28832.0,28.6158,28.6342,28.6066,28.625,28832.0
2018-05-04 15:05:00,31.11,31.12,31.07,31.08,16898.0,28.625,28.6342,28.5882,28.5974,16898.0
2018-05-04 15:10:00,31.07,31.11,31.06,31.1,19346.0,28.5882,28.625,28.579,28.6158,19346.0
2018-05-04 15:15:00,31.11,31.11,31.08,31.09,13068.0,28.625,28.625,28.5974,28.6066,13068.0
2018-05-04 15:20:00,31.09,31.1,31.04,31.07,48508.0,28.6066,28.6158,28.5606,28.5882,48508.0
2018-05-04 15:25:00,31.07,31.09,31.03,31.05,27981.0,28.5882,28.6066,28.5514,28.5698,27981.0
2018-05-04 15:30:00,31.05,31.06,31.02,31.05,33165.0,28.5698,28.579,28.5422,28.5698,33165.0
2018-05-04 15:35:00,31.05,31.08,31.02,31.02,39783.0,28.5698,28.5974,28.5422,28.5422,39783.0
2018-05-04 15:40:00,31.02,31.04,31.0,31.03,41699.0,28.5422,28.5606,28.5238,28.5514,41699.0
2018-05-04 15:45:00,31.04,31.04,30.97,30.99,47422.0,28.5606,28.5606,28.4962,28.5146,47422.0
2018-05-04 15:50:00,30.99,30.99,30.96,30.97,30397.0,28.5146,28.5146,28.4869,28.4962,30397.0
2018-05-04 15:55:00,30.98,30.99,30.95,30.99,214756.0,28.5054,28.5146,28.4777,28.5146,214756.0
2018-05-07 09:30:00,31.06,31.24,31.02,31.23,57706.0,28.579,28.7446,28.5422,28.7354,57706.0
2018-05-07 09:35:00,31.23,31.23,31.06,31.06,25135.0,28.7354,28.7354,28.579,28.579,25135.0
2018-05-07 09:40:00,31.06,31.11,31.02,31.04,21609.0,28.579,28.625,28.5422,28.5606,21609.0
2018-05-07 09:45:00,31.06,31.1,30.99,30.99,35390.0,28.579,28.6158,28.5146,28.5146,35390.0
2018-05-07 09:50:00,30.99,31.12,30.98,31.04,32475.0,28.5146,28.6342,28.5054,28.5606,32475.0
2018-05-07 09:55:00,31.03,31.1,30.99,31.07,35612.0,28.5514,28.6158,28.5146,28.5882,35612.0
2018-05-07 10:00:00,31.07,31.14,31.07,31.11,40737.0,28.5882,28.6526,28.5882,28.625,40737.0
2018-05-07 10:05:00,31.11,31.13,31.0,31.0,23768.0,28.625,28.6434,28.5238,28.5238,23768.0
2018-05-07 10:10:00,31.0,31.02,30.94,30.96,44783.0,28.5238,28.5422,28.4685,28.4869,44783.0
2018-05-07 10:15:00,30.96,31.07,30.95,31.02,46457.0,28.4869,28.5882,28.4777,28.5422,46457.0
2018-05-07 10:20:00,31.02,31.02,30.97,31.01,67245.0,28.5422,28.5422,28.4962,28.533,67245.0
2018-05-07 10:25:00,31.01,31.01,30.93,30.96,36353.0,28.533,28.533,28.4593,28.4869,36353.0
2018-05-07 10:30:00,30.96,30.96,30.9,30.96,30445.0,28.4869,28.4869,28.4317,28.4869,30445.0
2018-05-07 10:35:00,30.96,30.96,30.83,30.85,26036.0,28.4869,28.4869,28.3673,28.3857,26036.0
2018-05-07 10:40:00,30.84,30.9,30.8,30.89,37920.0,28.3765,28.4317,28.3397,28.4225,37920.0
2018-05-07 10:45:00,30.9,30.91,30.85,30.88,17948.0,28.4317,28.4409,28.3857,28.4133,17948.0
2018-05-07 10:50:00,30.88,30.92,30.86,30.91,20686.0,28.4133,28.4501,28.3949,28.4409,20686.0
2018-05-07 10:55:00,30.91,30.96,30.91,30.93,34024.0,28.4409,28.4869,28.4409,28.4593,34024.0
2018-05-07 11:00:00,30.92,30.97,30.91,30.95,20882.0,28.4501,28.4962,28.4409,28.4777,20882.0
2018-05-07 11:05:00,30.95,31.0,30.93,30.99,25554.0,28.4777,28.5238,28.4593,28.5146,25554.0
2018-05-07 11:10:00,31.0,31.09,30.99,31.09,35424.0,28.5238,28.6066,28.5146,28.6066,35424.0
2018-05-07 11:15:00,31.08,31.1,31.04,31.09,23609.0,28.5974,28.6158,28.5606,28.6066,23609.0
2018-05-07 11:20:00,31.09,31.13,31.06,31.1,33357.0,28.6066,28.6434,28.579,28.6158,33357.0
2018-05-07 11:25:00,31.1,31.11,31.08,31.08,32379.0,28.6158,28.625,28.5974,28.5974,32379.0
2018-05-07 11:30:00,31.09,31.1,31.07,31.1,17587.0,28.6066,28.6158,28.5882,28.6158,17587.0
2018-05-07 11:35:00,31.1,31.11,31.09,31.09,19681.0,28.6158,28.625,28.6066,28.6066,19681.0
2018-05-07 11:40:00,31.09,31.11,31.08,31.11,39701.0,28.6066,28.625,28.5974,28.625,39701.0
2018-05-07 11:45:00,31.12,31.18,31.11,31.18,61997.0,28.6342,28.6894,28.625,28.6894,61997.0
2018-05-07 11:50:00,31.17,31.18,31.15,31.17,12883.0,28.6802,28.6894,28.6618,28.6802,12883.0
2018-05-07 11:55:00,31.16,31.17,31.13,31.14,15199.0,28.671,28.6802,28.6434,28.6526,15199.0
2018-05-07 12:00:00,31.15,31.16,31.13,31.13,15995.0,28.6618,28.671,28.6434,28.6434,15995.0
2018-05-07 12:05:00,31.13,31.14,31.11,31.11,16227.0,28.6434,28.6526,28.625,28.625,16227.0
2018-05-07 12:10:00,31.12,31.13,31.09,31.1,29398.0,28.6342,28.6434,28.6066,28.6158,29398.0
2018-05-07 12:15:00,31.11,31.12,31.08,31.12,21251.0,28.625,28.6342,28.5974,28.6342,21251.0
2018-05-07 12:20:00,31.12,31.12,31.07,31.09,15128.0,28.6342,28.6342,28.5882,28.6066,15128.0
2018-05-07 12:25:00,31.09,31.1,31.07,31.07,19100.0,28.6066,28.6158,28.5882,28.5882,19100.0
2018-05-07 12:30:00,31.07,31.08,31.05,31.08,12580.0,28.5882,28.5974,28.5698,28.5974,12580.0
2018-05-07 12:35:00,31.08,31.12,31.07,31.11,27549.0,28.5974,28.6342,28.5882,28.625,27549.0
2018-05-07 12:40:00,31.1,31.11,31.06,31.07,35895.0,28.6158,28.625,28.579,28.5882,35895.0
2018-05-07 12:45:00,31.07,31.08,31.06,31.08,38872.0,28.5882,28.5974,28.579,28.5974,38872.0
2018-05-07 12:50:00,31.08,31.08,31.06,31.07,6376.0,28.5974,28.5974,28.579,28.5882,6376.0
2018-05-07 12:55:00,31.07,31.08,31.04,31.05,24375.0,28.5882,28.5974,28.5606,28.5698,24375.0
2018-05-07 13:00:00,31.05,31.08,31.04,31.07,26074.0,28.5698,28.5974,28.5606,28.5882,26074.0
2018-05-07 13:05:00,31.07,31.07,31.01,31.02,21415.0,28.5882,28.5882,28.533,28.5422,21415.0
2018-05-07 13:10:00,31.02,31.03,31.01,31.03,23432.0,28.5422,28.5514,28.533,28.5514,23432.0
2018-05-07 13:15:00,31.02,31.03,31.0,31.02,16504.0,28.5422,28.5514,28.5238,28.5422,16504.0
2018-05-07 13:20:00,31.03,31.05,31.03,31.04,23042.0,28.5514,28.5698,28.5514,28.5606,23042.0
2018-05-07 13:25:00,31.03,31.04,31.02,31.02,12439.0,28.5514,28.5606,28.5422,28.5422,12439.0
2018-05-07 13:30:00,31.02,31.05,31.02,31.05,15614.0,28.5422,28.5698,28.5422,28.5698,15614.0
2018-05-07 13:35:00,31.04,31.05,31.01,31.03,26691.0,28.5606,28.5698,28.533,28.5514,26691.0
2018-05-07 13:40:00,31.03,31.06,31.03,31.06,12052.0,28.5514,28.579,28.5514,28.579,12052.0
2018-05-07 13:45:00,31.05,31.06,31.02,31.02,14552.0,28.5698,28.579,28.5422,28.5422,14552.0
2018-05-07 13:50:00,31.03,31.07,31.02,31.07,28589.0,28.5514,28.5882,28.5422,28.5882,28589.0
2018-05-07 13:55:00,31.07,31.09,31.02,31.02,22233.0,28.5882,28.6066,28.5422,28.5422,22233.0
2018-05-07 14:00:00,31.03,31.03,31.01,31.03,20949.0,28.5514,28.5514,28.533,28.5514,20949.0
2018-05-07 14:05:00,31.03,31.04,31.02,31.03,24213.0,28.5514,28.5606,28.5422,28.5514,24213.0
2018-05-07 14:10:00,31.02,31.03,30.99,31.02,36133.0,28.5422,28.5514,28.5146,28.5422,36133.0
2018-05-07 14:15:00,31.03,31.04,31.02,31.03,18352.0,28.5514,28.5606,28.5422,28.5514,18352.0
2018-05-07 14:20:00,31.04,31.07,31.02,31.07,30397.0,28.5606,28.5882,28.5422,28.5882,30397.0
2018-05-07 14:25:00,31.08,31.1,31.06,31.07,34993.0,28.5974,28.6158,28.579,28.5882,34993.0
2018-05-07 14:30:00,31.06,31.09,31.05,31.07,26185.0,28.579,28.6066,28.5698,28.5882,26185.0
2018-05-07 14:35:00,31.07,31.08,31.04,31.05,32537.0,28.5882,28.5974,28.5606,28.5698,32537.0
2018-05-07 14:40:00,31.05,31.07,31.0,31.03,26275.0,28.5698,28.5882,28.5238,28.5514,26275.0
2018-05-07 14:45:00,31.02,31.03,31.0,31.01,48111.0,28.5422,28.5514,28.5238,28.533,48111.0
2018-05-07 14:50:00,31.01,31.07,31.0,31.05,225433.0,28.533,28.5882,28.5238,28.5698,225433.0
2018-05-07 14:55:00,31.06,31.07,30.99,31.0,19558.0,28.579,28.5882,28.5146,28.5238,19558.0
2018-05-07 15:00:00,30.99,31.02,30.97,31.01,27537.0,28.5146,28.5422,28.4962,28.533,27537.0
2018-05-07 15:05:00,31.0,31.04,31.0,31.02,34034.0,28.5238,28.5606,28.5238,28.5422,34034.0
2018-05-07 15:10:00,31.01,31.03,30.96,30.97,54391.0,28.533,28.5514,28.4869,28.4962,54391.0
2018-05-07 15:15:00,30.96,30.99,30.93,30.96,70108.0,28.4869,28.5146,28.4593,28.4869,70108.0
2018-05-07 15:20:00,30.96,30.98,30.92,30.94,39175.0,28.4869,28.5054,28.4501,28.4685,39175.0
2018-05-07 15:25:00,30.95,30.96,30.91,30.95,34205.0,28.4777,28.4869,28.4409,28.4777,34205.0
2018-05-07 15:30:00,30.95,30.99,30.94,30.98,52636.0,28.4777,28.5146,28.4685,28.5054,52636.0
2018-05-07 15:35:00,30.98,31.01,30.96,30.96,47094.0,28.5054,28.533,28.4869,28.4869,47094.0
2018-05-07 15:40:00,30.96,31.04,30.96,31.04,94383.0,28.4869,28.5606,28.4869,28.5606,94383.0
2018-05-07 15:45:00,31.03,31.05,30.98,31.04,69440.0,28.5514,28.5698,28.5054,28.5606,69440.0
2018-05-07 15:50:00,31.04,31.04,30.99,31.0,90610.0,28.5606,28.5606,28.5146,28.5238,90610.0
2018-05-07 15:55:00,31.0,31.01,30.96,31.0,222607.0,28.5238,28.533,28.4869,28.5238,222607.0
2018-05-08 09:30:00,31.0,31.22,31.0,31.22,59980.0,28.5238,28.7262,28.5238,28.7262,59980.0
2018-05-08 09:35:00,31.22,31.25,31.14,31.15,28571.0,28.7262,28.7538,28.6526,28.6618,28571.0
2018-05-08 09:40:00,31.17,31.22,31.13,31.17,20489.0,28.6802,28.7262,28.6434,28.6802,20489.0
2018-05-08 09:45:00,31.17,31.21,31.12,31.16,20180.0,28.6802,28.717,28.6342,28.671,20180.0
2018-05-08 09:50:00,31.16,31.28,31.16,31.23,32800.0,28.671,28.7814,28.671,28.7354,32800.0
2018-05-08 09:55:00,31.23,31.27,31.19,31.27,20543.0,28.7354,28.7722,28.6986,28.7722,20543.0
2018-05-08 10:00:00,31.26,31.28,31.22,31.28,36439.0,28.763,28.7814,28.7262,28.7814,36439.0
2018-05-08 10:05:00,31.27,31.45,31.27,31.45,123340.0,28.7722,28.9378,28.7722,28.9378,123340.0
2018-05-08 10:10:00,31.44,31.46,31.37,31.43,114272.0,28.9286,28.947,28.8642,28.9194,114272.0
2018-05-08 10:15:00,31.42,31.47,31.39,31.46,50989.0,28.9102,28.9562,28.8826,28.947,50989.0
2018-05-08 10:20:00,31.45,31.53,31.43,31.45,148490.0,28.9378,29.0114,28.9194,28.9378,148490.0
2018-05-08 10:25:00,31.45,31.58,31.45,31.58,49540.0,28.9378,29.0574,28.9378,29.0574,49540.0
2018-05-08 10:30:00,31.58,31.59,31.55,31.59,81259.0,29.0574,29.0666,29.0298,29.0666,81259.0
2018-05-08 10:35:00,31.59,31.6,31.5,31.51,43529.0,29.0666,29.0758,28.9838,28.993,43529.0
2018-05-08 10:40:00,31.51,31.57,31.51,31.52,33467.0,28.993,29.0482,28.993,29.0022,33467.0
2018-05-08 10:45:00,31.51,31.53,31.32,31.35,342804.0,28.993,29.0114,28.8182,28.8458,342804.0
2018-05-08 10:50:00,31.34,31.42,31.32,31.41,18118.0,28.8366,28.9102,28.8182,28.901,18118.0
2018-05-08 10:55:00,31.41,31.44,31.38,31.4,46794.0,28.901,28.9286,28.8734,28.8918,46794.0
2018-05-08 11:00:00,31.4,31.43,31.33,31.34,68673.0,28.8918,28.9194,28.8274,28.8366,68673.0
2018-05-08 11:05:00,31.35,31.39,31.1,31.25,1594536.0,28.8458,28.8826,28.6158,28.7538,1594536.0
2018-05-08 11:10:00,31.25,31.26,31.13,31.16,174383.0,28.7538,28.763,28.6434,28.671,174383.0
2018-05-08 11:15:00,31.17,31.24,31.13,31.24,92869.0,28.6802,28.7446,28.6434,28.7446,92869.0
2018-05-08 11:20:00,31.24,31.27,31.17,31.22,67773.0,28.7446,28.7722,28.6802,28.7262,67773.0
2018-05-08 11:25:00,31.22,31.27,31.18,31.27,53628.0,28.7262,28.7722,28.6894,28.7722,53628.0
2018-05-08 11:30:00,31.27,31.27,31.2,31.21,23767.0,28.7722,28.7722,28.7078,28.717,23767.0
2018-05-08 11:35:00,31.22,31.22,31.15,31.16,31673.0,28.7262,28.7262,28.6618,28.671,31673.0
2018-05-08 11:40:00,31.16,31.29,31.14,31.29,25914.0,28.671,28.7906,28.6526,28.7906,25914.0
2018-05-08 11:45:00,31.3,31.31,31.25,31.25,32693.0,28.7998,28.809,28.7538,28.7538,32693.0
2018-05-08 11:50:00,31.24,31.28,31.21,31.25,19554.0,28.7446,28.7814,28.717,28.7538,19554.0
2018-05-08 11:55:00,31.24,31.24,31.12,31.16,33952.0,28.7446,28.7446,28.6342,28.671,33952.0
2018-05-08 12:00:00,31.16,31.17,31.05,31.06,31071.0,28.671,28.6802,28.5698,28.579,31071.0
2018-05-08 12:05:00,31.05,31.1,31.01,31.07,19088.0,28.5698,28.6158,28.533,28.5882,19088.0
2018-05-08 12:10:00,31.07,31.07,31.02,31.04,9207.0,28.5882,28.5882,28.5422,28.5606,9207.0
2018-05-08 12:15:00,31.05,31.07,31.03,31.05,10730.0,28.5698,28.5882,28.5514,28.5698,10730.0
2018-05-08 12:20:00,31.05,31.05,31.0,31.01,14949.0,28.5698,28.5698,28.5238,28.533,14949.0
2018-05-08 12:25:00,31.01,31.01,30.96,30.97,15346.0,28.533,28.533,28.4869,28.4962,15346.0
2018-05-08 12:30:00,30.97,30.97,30.93,30.96,17078.0,28.4962,28.4962,28.4593,28.4869,17078.0
2018-05-08 12:35:00,30.96,31.0,30.94,31.0,13441.0,28.4869,28.5238,28.4685,28.5238,13441.0
2018-05-08 12:40:00,31.0,31.01,30.99,31.0,9555.0,28.5238,28.533,28.5146,28.5238,9555.0
2018-05-08 12:45:00,31.01,31.02,30.96,30.98,23911.0,28.533,28.5422,28.4869,28.5054,23911.0
2018-05-08 12:50:00,30.98,31.0,30.97,30.98,13351.0,28.5054,28.5238,28.4962,28.5054,13351.0
2018-05-08 12:55:00,30.98,31.0,30.95,31.0,21245.0,28.5054,28.5238,28.4777,28.5238,21245.0
2018-05-08 13:00:00,31.0,31.01,30.98,31.0,35675.0,28.5238,28.533,28.5054,28.5238,35675.0
2018-05-08 13:05:00,31.0,31.01,30.97,30.98,10102.0,28.5238,28.533,28.4962,28.5054,10102.0
2018-05-08 13:10:00,30.98,30.99,30.94,30.96,17530.0,28.5054,28.5146,28.4685,28.4869,17530.0
2018-05-08 13:15:00,30.96,30.98,30.95,30.97,7463.0,28.4869,28.5054,28.4777,28.4962,7463.0
2018-05-08 13:20:00,30.97,31.0,30.97,30.99,22718.0,28.4962,28.5238,28.4962,28.5146,22718.0
2018-05-08 13:25:00,30.99,31.02,30.99,31.02,10532.0,28.5146,28.5422,28.5146,28.5422,10532.0
2018-05-08 13:30:00,31.02,31.03,31.01,31.01,11003.0,28.5422,28.5514,28.533,28.533,11003.0
2018-05-08 13:35:00,31.01,31.04,31.01,31.01,11413.0,28.533,28.5606,28.533,28.533,11413.0
2018-05-08 13:40:00,31.02,31.03,31.0,31.02,13331.0,28.5422,28.5514,28.5238,28.5422,13331.0
2018-05-08 13:45:00,31.02,31.05,31.02,31.05,14857.0,28.5422,28.5698,28.5422,28.5698,14857.0
2018-05-08 13:50:00,31.05,31.05,31.02,31.03,16357.0,28.5698,28.5698,28.5422,28.5514,16357.0
2018-05-08 13:55:00,31.02,31.02,30.99,31.0,16997.0,28.5422,28.5422,28.5146,28.5238,16997.0
2018-05-08 14:00:00,31.01,31.08,31.01,31.05,41754.0,28.533,28.5974,28.533,28.5698,41754.0
2018-05-08 14:05:00,31.05,31.05,31.0,31.01,15488.0,28.5698,28.5698,28.5238,28.533,15488.0
2018-05-08 14:10:00,31.01,31.05,30.98,31.01,35990.0,28.533,28.5698,28.5054,28.533,35990.0
2018-05-08 14:15:00,31.01,31.03,30.99,31.02,17947.0,28.533,28.5514,28.5146,28.5422,17947.0
2018-05-08 14:20:00,31.02,31.05,30.98,31.03,35345.0,28.5422,28.5698,28.5054,28.5514,35345.0
2018-05-08 14:25:00,31.04,31.09,31.02,31.04,52888.0,28.5606,28.6066,28.5422,28.5606,52888.0
2018-05-08 14:30:00,31.05,31.08,31.02,31.05,27199.0,28.5698,28.5974,28.5422,28.5698,27199.0
2018-05-08 14:35:00,31.06,31.07,30.98,30.98,18878.0,28.579,28.5882,28.5054,28.5054,18878.0
2018-05-08 14:40:00,30.98,30.98,30.92,30.96,26629.0,28.5054,28.5054,28.4501,28.4869,26629.0
2018-05-08 14:45:00,30.96,30.97,30.92,30.95,18767.0,28.4869,28.4962,28.4501,28.4777,18767.0
2018-05-08 14:50:00,30.96,31.04,30.95,31.03,33318.0,28.4869,28.5606,28.4777,28.5514,33318.0
2018-05-08 14:55:00,31.04,31.08,31.03,31.04,38067.0,28.5606,28.5974,28.5514,28.5606,38067.0
2018-05-08 15:00:00,31.05,31.12,31.01,31.12,51368.0,28.5698,28.6342,28.533,28.6342,51368.0
2018-05-08 15:05:00,31.12,31.14,31.09,31.12,33124.0,28.6342,28.6526,28.6066,28.6342,33124.0
2018-05-08 15:10:00,31.11,31.15,31.08,31.15,17779.0,28.625,28.6618,28.5974,28.6618,17779.0
2018-05-08 15:15:00,31.15,31.17,31.1,31.17,30023.0,28.6618,28.6802,28.6158,28.6802,30023.0
2018-05-08 15:20:00,31.17,31.2,31.14,31.14,30003.0,28.6802,28.7078,28.6526,28.6526,30003.0
2018-05-08 15:25:00,31.15,31.18,31.12,31.15,27238.0,28.6618,28.6894,28.6342,28.6618,27238.0
2018-05-08 15:30:00,31.15,31.2,31.14,31.18,29098.0,28.6618,28.7078,28.6526,28.6894,29098.0
2018-05-08 15:35:00,31.18,31.2,31.17,31.17,26435.0,28.6894,28.7078,28.6802,28.6802,26435.0
2018-05-08 15:40:00,31.17,31.21,31.17,31.19,42342.0,28.6802,28.717,28.6802,28.6986,42342.0
2018-05-08 15:45:00,31.19,31.2,31.18,31.18,41971.0,28.6986,28.7078,28.6894,28.6894,41971.0
2018-05-08 15:50:00,31.19,31.21,31.16,31.17,104642.0,28.6986,28.717,28.671,28.6802,104642.0
2018-05-08 15:55:00,31.17,31.18,31.15,31.17,181322.0,28.6802,28.6894,28.6618,28.6802,181322.0
2018-05-09 09:30:00,31.24,31.29,31.16,31.26,70250.0,28.7446,28.7906,28.671,28.763,70250.0
2018-05-09 09:35:00,31.26,31.29,31.12,31.14,33125.0,28.763,28.7906,28.6342,28.6526,33125.0
2018-05-09 09:40:00,31.14,31.23,31.14,31.17,29776.0,28.6526,28.7354,28.6526,28.6802,29776.0
2018-05-09 09:45:00,31.16,31.19,31.05,31.06,96906.0,28.671,28.6986,28.5698,28.579,96906.0
2018-05-09 09:50:00,31.05,31.05,30.79,30.82,91228.0,28.5698,28.5698,28.3305,28.3581,91228.0
2018-05-09 09:55:00,30.83,30.83,30.69,30.73,77600.0,28.3673,28.3673,28.2385,28.2753,77600.0
2018-05-09 10:00:00,30.72,30.72,30.53,30.54,71745.0,28.2661,28.2661,28.0913,28.1005,71745.0
2018-05-09 10:05:00,30.54,30.54,30.29,30.31,160264.0,28.1005,28.1005,27.8705,27.8889,160264.0
2018-05-09 10:10:00,30.3,30.33,30.17,30.31,183816.0,27.8797,27.9073,27.7601,27.8889,183816.0
2018-05-09 10:15:00,30.31,30.37,30.2,30.26,46629.0,27.8889,27.9441,27.7877,27.8429,46629.0
2018-05-09 10:20:00,30.26,30.27,30.17,30.2,54931.0,27.8429,27.8521,27.7601,27.7877,54931.0
2018-05-09 10:25:00,30.2,30.21,30.13,30.14,54781.0,27.7877,27.7969,27.7232,27.7324,54781.0
2018-05-09 10:30:00,30.16,30.28,30.14,30.26,106709.0,27.7509,27.8613,27.7324,27.8429,106709.0
2018-05-09 10:35:00,30.26,30.28,30.08,30.09,56546.0,27.8429,27.8613,27.6772,27.6864,56546.0
2018-05-09 10:40:00,30.09,30.21,30.09,30.12,48014.0,27.6864,27.7969,27.6864,27.714,48014.0
2018-05-09 10:45:00,30.12,30.24,30.09,30.21,65505.0,27.714,27.8245,27.6864,27.7969,65505.0
2018-05-09 10:50:00,30.21,30.29,30.14,30.28,302678.0,27.7969,27.8705,27.7324,27.8613,302678.0
2018-05-09 10:55:00,30.28,30.32,30.26,30.27,196613.0,27.8613,27.8981,27.8429,27.8521,196613.0
2018-05-09 11:00:00,30.27,30.34,30.21,30.31,124255.0,27.8521,27.9165,27.7969,27.8889,124255.0
2018-05-09 11:05:00,30.3,30.38,30.3,30.38,79830.0,27.8797,27.9533,27.8797,27.9533,79830.0
2018-05-09 11:10:00,30.37,30.38,30.33,30.35,43985.0,27.9441,27.9533,27.9073,27.9257,43985.0
2018-05-09 11:15:00,30.36,30.54,30.32,30.53,110021.0,27.9349,28.1005,27.8981,28.0913,110021.0
2018-05-09 11:20:00,30.54,30.64,30.48,30.62,97736.0,28.1005,28.1925,28.0453,28.1741,97736.0
2018-05-09 11:25:00,30.63,30.69,30.62,30.67,80159.0,28.1833,28.2385,28.1741,28.2201,80159.0
2018-05-09 11:30:00,30.67,30.72,30.63,30.71,81088.0,28.2201,28.2661,28.1833,28.2569,81088.0
2018-05-09 11:35:00,30.71,30.71,30.42,30.44,83362.0,28.2569,28.2569,27.9901,28.0085,83362.0
2018-05-09 11:40:00,30.44,30.45,30.33,30.36,39013.0,28.0085,28.0177,27.9073,27.9349,39013.0
2018-05-09 11:45:00,30.37,30.43,30.36,30.43,35229.0,27.9441,27.9993,27.9349,27.9993,35229.0
2018-05-09 11:50:00,30.43,30.53,30.41,30.53,39723.0,27.9993,28.0913,27.9809,28.0913,39723.0
2018-05-09 11:55:00,30.54,30.57,30.5,30.52,21579.0,28.1005,28.1281,28.0637,28.0821,21579.0
2018-05-09 12:00:00,30.53,30.59,30.53,30.57,21352.0,28.0913,28.1465,28.0913,28.1281,21352.0
2018-05-09 12:05:00,30.57,30.65,30.56,30.65,23777.0,28.1281,28.2017,28.1189,28.2017,23777.0
2018-05-09 12:10:00,30.65,30.69,30.62,30.68,25769.0,28.2017,28.2385,28.1741,28.2293,25769.0
2018-05-09 12:15:00,30.68,30.68,30.64,30.64,17842.0,28.2293,28.2293,28.1925,28.1925,17842.0
2018-05-09 12:20:00,30.64,30.68,30.63,30.65,32360.0,28.1925,28.2293,28.1833,28.2017,32360.0
2018-05-09 12:25:00,30.65,30.67,30.61,30.65,24797.0,28.2017,28.2201,28.1649,28.2017,24797.0
2018-05-09 12:30:00,30.66,30.69,30.64,30.66,28014.0,28.2109,28.2385,28.1925,28.2109,28014.0
2018-05-09 12:35:00,30.68,30.69,30.63,30.68,23016.0,28.2293,28.2385,28.1833,28.2293,23016.0
2018-05-09 12:40:00,30.67,30.74,30.67,30.74,33721.0,28.2201,28.2845,28.2201,28.2845,33721.0
2018-05-09 12:45:00,30.74,30.81,30.73,30.8,25312.0,28.2845,28.3489,28.2753,28.3397,25312.0
2018-05-09 12:50:00,30.8,30.86,30.79,30.8,26121.0,28.3397,28.3949,28.3305,28.3397,26121.0
2018-05-09 12:55:00,30.81,30.85,30.8,30.84,47424.0,28.3489,28.3857,28.3397,28.3765,47424.0
2018-05-09 13:00:00,30.85,30.88,30.82,30.83,18874.0,28.3857,28.4133,28.3581,28.3673,18874.0
2018-05-09 13:05:00,30.83,30.9,30.81,30.9,22964.0,28.3673,28.4317,28.3489,28.4317,22964.0
2018-05-09 13:10:00,30.9,30.94,30.88,30.88,22433.0,28.4317,28.4685,28.4133,28.4133,22433.0
2018-05-09 13:15:00,30.89,30.91,30.81,30.81,28535.0,28.4225,28.4409,28.3489,28.3489,28535.0
2018-05-09 13:20:00,30.82,30.89,30.82,30.88,24710.0,28.3581,28.4225,28.3581,28.4133,24710.0
2018-05-09 13:25:00,30.88,30.91,30.86,30.91,22211.0,28.4133,28.4409,28.3949,28.4409,22211.0
2018-05-09 13:30:00,30.89,30.97,30.89,30.96,65412.0,28.4225,28.4962,28.4225,28.4869,65412.0
2018-05-09 13:35:00,30.96,30.98,30.93,30.96,66561.0,28.4869,28.5054,28.4593,28.4869,66561.0
2018-05-09 13:40:00,30.96,31.0,30.95,30.99,28310.0,28.4869,28.5238,28.4777,28.5146,28310.0
2018-05-09 13:45:00,30.98,31.02,30.96,30.99,36509.0,28.5054,28.5422,28.4869,28.5146,36509.0
2018-05-09 13:50:00,31.0,31.03,30.95,31.01,31248.0,28.5238,28.5514,28.4777,28.533,31248.0
2018-05-09 13:55:00,31.02,31.05,30.97,30.98,37484.0,28.5422,28.5698,28.4962,28.5054,37484.0
2018-05-09 14:00:00,30.98,30.99,30.94,30.97,19887.0,28.5054,28.5146,28.4685,28.4962,19887.0
2018-05-09 14:05:00,30.98,31.0,30.96,30.98,18408.0,28.5054,28.5238,28.4869,28.5054,18408.0
2018-05-09 14:10:00,30.99,31.03,30.98,31.01,23889.0,28.5146,28.5514,28.5054,28.533,23889.0
2018-05-09 14:15:00,31.02,31.03,30.98,30.99,29828.0,28.5422,28.5514,28.5054,28.5146,29828.0
2018-05-09 14:20:00,31.0,31.04,30.99,31.04,42650.0,28.5238,28.5606,28.5146,28.5606,42650.0
2018-05-09 14:25:00,31.03,31.05,31.01,31.03,74196.0,28.5514,28.5698,28.533,28.5514,74196.0
2018-05-09 14:30:00,31.03,31.05,30.97,30.98,40067.0,28.5514,28.5698,28.4962,28.5054,40067.0
2018-05-09 14:35:00,30.99,31.0,30.97,30.99,17724.0,28.5146,28.5238,28.4962,28.5146,17724.0
2018-05-09 14:40:00,30.99,31.0,30.97,31.0,23100.0,28.5146,28.5238,28.4962,28.5238,23100.0
2018-05-09 14:45:00,31.0,31.04,30.99,31.03,32335.0,28.5238,28.5606,28.5146,28.5514,32335.0
2018-05-09 14:50:00,31.03,31.03,31.0,31.0,20704.0,28.5514,28.5514,28.5238,28.5238,20704.0
2018-05-09 14:55:00,31.0,31.02,30.95,30.95,26370.0,28.5238,28.5422,28.4777,28.4777,26370.0
2018-05-09 15:00:00,30.93,30.93,30.87,30.87,34013.0,28.4593,28.4593,28.4041,28.4041,34013.0
2018-05-09 15:05:00,30.86,30.89,30.85,30.85,20486.0,28.3949,28.4225,28.3857,28.3857,20486.0
2018-05-09 15:10:00,30.85,30.87,30.82,30.82,29503.0,28.3857,28.4041,28.3581,28.3581,29503.0
2018-05-09 15:15:00,30.83,30.86,30.76,30.8,46749.0,28.3673,28.3949,28.3029,28.3397,46749.0
2018-05-09 15:20:00,30.8,30.84,30.79,30.84,31421.0,28.3397,28.3765,28.3305,28.3765,31421.0
2018-05-09 15:25:00,30.84,30.86,30.81,30.83,41560.0,28.3765,28.3949,28.3489,28.3673,41560.0
2018-05-09 15:30:00,30.82,30.83,30.75,30.77,61872.0,28.3581,28.3673,28.2937,28.3121,61872.0
2018-05-09 15:35:00,30.77,30.77,30.7,30.73,56891.0,28.3121,28.3121,28.2477,28.2753,56891.0
2018-05-09 15:40:00,30.73,30.74,30.66,30.71,86874.0,28.2753,28.2845,28.2109,28.2569,86874.0
2018-05-09 15:45:00,30.72,30.79,30.71,30.78,95546.0,28.2661,28.3305,28.2569,28.3213,95546.0
2018-05-09 15:50:00,30.78,30.8,30.73,30.73,87610.0,28.3213,28.3397,28.2753,28.2753,87610.0
2018-05-09 15:55:00,30.73,30.76,30.7,30.74,281880.0,28.2753,28.3029,28.2477,28.2845,281880.0
2018-05-10 09:30:00,31.04,31.21,30.97,31.15,135445.0,28.5606,28.717,28.4962,28.6618,135445.0
2018-05-10 09:35:00,31.14,31.32,31.11,31.23,55696.0,28.6526,28.8182,28.625,28.7354,55696.0
2018-05-10 09:40:00,31.23,31.29,31.19,31.29,45025.0,28.7354,28.7906,28.6986,28.7906,45025.0
2018-05-10 09:45:00,31.29,31.38,31.24,31.33,77532.0,28.7906,28.8734,28.7446,28.8274,77532.0
2018-05-10 09:50:00,31.34,31.38,31.05,31.06,88505.0,28.8366,28.8734,28.5698,28.579,88505.0
2018-05-10 09:55:00,31.07,31.16,31.0,31.16,78885.0,28.5882,28.671,28.5238,28.671,78885.0
2018-05-10 10:00:00,31.16,31.17,31.09,31.16,61350.0,28.671,28.6802,28.6066,28.671,61350.0
2018-05-10 10:05:00,31.16,31.27,31.14,31.17,99845.0,28.671,28.7722,28.6526,28.6802,99845.0
2018-05-10 10:10:00,31.18,31.24,31.12,31.21,65844.0,28.6894,28.7446,28.6342,28.717,65844.0
2018-05-10 10:15:00,31.21,31.22,31.07,31.08,62307.0,28.717,28.7262,28.5882,28.5974,62307.0
2018-05-10 10:20:00,31.08,31.12,31.01,31.05,37065.0,28.5974,28.6342,28.533,28.5698,37065.0
2018-05-10 10:25:00,31.05,31.09,30.99,31.09,40323.0,28.5698,28.6066,28.5146,28.6066,40323.0
2018-05-10 10:30:00,31.09,31.17,31.06,31.15,35446.0,28.6066,28.6802,28.579,28.6618,35446.0
2018-05-10 10:35:00,31.16,31.19,31.03,31.03,56026.0,28.671,28.6986,28.5514,28.5514,56026.0
2018-05-10 10:40:00,31.04,31.1,31.04,31.05,35379.0,28.5606,28.6158,28.5606,28.5698,35379.0
2018-05-10 10:45:00,31.05,31.15,31.04,31.15,39601.0,28.5698,28.6618,28.5606,28.6618,39601.0
2018-05-10 10:50:00,31.15,31.18,31.09,31.18,38924.0,28.6618,28.6894,28.6066,28.6894,38924.0
2018-05-10 10:55:00,31.18,31.22,31.17,31.2,21000.0,28.6894,28.7262,28.6802,28.7078,21000.0
2018-05-10 11:00:00,31.21,31.22,31.15,31.19,43482.0,28.717,28.7262,28.6618,28.6986,43482.0
2018-05-10 11:05:00,31.19,31.19,31.11,31.14,54119.0,28.6986,28.6986,28.625,28.6526,54119.0
2018-05-10 11:10:00,31.14,31.15,31.09,31.15,24510.0,28.6526,28.6618,28.6066,28.6618,24510.0
2018-05-10 11:15:00,31.15,31.15,31.11,31.14,33347.0,28.6618,28.6618,28.625,28.6526,33347.0
2018-05-10 11:20:00,31.14,31.15,31.09,31.14,33935.0,28.6526,28.6618,28.6066,28.6526,33935.0
2018-05-10 11:25:00,31.14,31.14,31.07,31.08,33750.0,28.6526,28.6526,28.5882,28.5974,33750.0
2018-05-10 11:30:00,31.07,31.1,31.04,31.06,24283.0,28.5882,28.6158,28.5606,28.579,24283.0
2018-05-10 11:35:00,31.06,31.09,31.03,31.04,16073.0,28.579,28.6066,28.5514,28.5606,16073.0
2018-05-10 11:40:00,31.04,31.12,31.03,31.1,48040.0,28.5606,28.6342,28.5514,28.6158,48040.0
2018-05-10 11:45:00,31.09,31.2,31.09,31.2,26813.0,28.6066,28.7078,28.6066,28.7078,26813.0
2018-05-10 11:50:00,31.21,31.24,31.18,31.21,39593.0,28.717,28.7446,28.6894,28.717,39593.0
2018-05-10 11:55:00,31.2,31.31,31.2,31.27,29296.0,28.7078,28.809,28.7078,28.7722,29296.0
2018-05-10 12:00:00,31.27,31.32,31.26,31.3,22517.0,28.7722,28.8182,28.763,28.7998,22517.0
2018-05-10 12:05:00,31.29,31.3,31.23,31.24,19565.0,28.7906,28.7998,28.7354,28.7446,19565.0
2018-05-10 12:10:00,31.25,31.27,31.23,31.24,13606.0,28.7538,28.7722,28.7354,28.7446,13606.0
2018-05-10 12:15:00,31.23,31.3,31.22,31.3,21670.0,28.7354,28.7998,28.7262,28.7998,21670.0
2018-05-10 12:20:00,31.3,31.33,31.26,31.27,44081.0,28.7998,28.8274,28.763,28.7722,44081.0
2018-05-10 12:25:00,31.27,31.31,31.27,31.29,17758.0,28.7722,28.809,28.7722,28.7906,17758.0
2018-05-10 12:30:00,31.28,31.32,31.27,31.32,16197.0,28.7814,28.8182,28.7722,28.8182,16197.0
2018-05-10 12:35:00,31.31,31.36,31.31,31.34,22111.0,28.809,28.855,28.809,28.8366,22111.0
2018-05-10 12:40:00,31.33,31.35,31.3,31.33,21070.0,28.8274,28.8458,28.7998,28.8274,21070.0
2018-05-10 12:45:00,31.33,31.35,31.31,31.32,24579.0,28.8274,28.8458,28.809,28.8182,24579.0
2018-05-10 12:50:00,31.32,31.33,31.29,31.31,21609.0,28.8182,28.8274,28.7906,28.809,21609.0
2018-05-10 12:55:00,31.31,31.36,31.31,31.34,17053.0,28.809,28.855,28.809,28.8366,17053.0
2018-05-10 13:00:00,31.33,31.36,31.32,31.33,20134.0,28.8274,28.855,28.8182,28.8274,20134.0
2018-05-10 13:05:00,31.33,31.36,31.32,31.36,12322.0,28.8274,28.855,28.8182,28.855,12322.0
2018-05-10 13:10:00,31.36,31.37,31.3,31.3,23487.0,28.855,28.8642,28.7998,28.7998,23487.0
2018-05-10 13:15:00,31.31,31.35,31.3,31.34,19107.0,28.809,28.8458,28.7998,28.8366,19107.0
2018-05-10 13:20:00,31.34,31.34,31.32,31.33,15057.0,28.8366,28.8366,28.8182,28.8274,15057.0
2018-05-10 13:25:00,31.33,31.33,31.28,31.29,55322.0,28.8274,28.8274,28.7814,28.7906,55322.0
2018-05-10 13:30:00,31.29,31.32,31.27,31.3,39512.0,28.7906,28.8182,28.7722,28.7998,39512.0
2018-05-10 13:35:00,31.29,31.32,31.26,31.27,19380.0,28.7906,28.8182,28.763,28.7722,19380.0
2018-05-10 13:40:00,31.27,31.3,31.26,31.27,21209.0,28.7722,28.7998,28.763,28.7722,21209.0
2018-05-10 13:45:00,31.27,31.28,31.25,31.27,14624.0,28.7722,28.7814,28.7538,28.7722,14624.0
2018-05-10 13:50:00,31.28,31.28,31.23,31.24,28781.0,28.7814,28.7814,28.7354,28.7446,28781.0
2018-05-10 13:55:00,31.23,31.24,31.19,31.24,59460.0,28.7354,28.7446,28.6986,28.7446,59460.0
2018-05-10 14:00:00,31.24,31.25,31.21,31.21,34458.0,28.7446,28.7538,28.717,28.717,34458.0
2018-05-10 14:05:00,31.21,31.22,31.16,31.19,46300.0,28.717,28.7262,28.671,28.6986,46300.0
2018-05-10 14:10:00,31.19,31.25,31.18,31.25,27483.0,28.6986,28.7538,28.6894,28.7538,27483.0
2018-05-10 14:15:00,31.25,31.28,31.24,31.26,55885.0,28.7538,28.7814,28.7446,28.763,55885.0
2018-05-10 14:20:00,31.26,31.27,31.21,31.21,41899.0,28.763,28.7722,28.717,28.717,41899.0
2018-05-10 14:25:00,31.21,31.22,31.17,31.19,20166.0,28.717,28.7262,28.6802,28.6986,20166.0
2018-05-10 14:30:00,31.19,31.2,31.12,31.13,21157.0,28.6986,28.7078,28.6342,28.6434,21157.0
2018-05-10 14:35:00,31.13,31.13,31.1,31.12,23893.0,28.6434,28.6434,28.6158,28.6342,23893.0
2018-05-10 14:40:00,31.11,31.13,31.09,31.13,22797.0,28.625,28.6434,28.6066,28.6434,22797.0
2018-05-10 14:45:00,31.13,31.16,31.12,31.14,18064.0,28.6434,28.671,28.6342,28.6526,18064.0
2018-05-10 14:50:00,31.15,31.21,31.14,31.18,116816.0,28.6618,28.717,28.6526,28.6894,116816.0
2018-05-10 14:55:00,31.18,31.19,31.14,31.16,23420.0,28.6894,28.6986,28.6526,28.671,23420.0
2018-05-10 15:00:00,31.16,31.2,31.15,31.16,26594.0,28.671,28.7078,28.6618,28.671,26594.0
2018-05-10 15:05:00,31.16,31.17,31.12,31.13,26975.0,28.671,28.6802,28.6342,28.6434,26975.0
2018-05-10 15:10:00,31.12,31.13,31.09,31.13,46987.0,28.6342,28.6434,28.6066,28.6434,46987.0
2018-05-10 15:15:00,31.13,31.16,31.13,31.14,39531.0,28.6434,28.671,28.6434,28.6526,39531.0
2018-05-10 15:20:00,31.14,31.14,31.11,31.12,23355.0,28.6526,28.6526,28.625,28.6342,23355.0
2018-05-10 15:25:00,31.12,31.13,31.1,31.12,35358.0,28.6342,28.6434,28.6158,28.6342,35358.0
2018-05-10 15:30:00,31.12,31.12,31.09,31.1,41353.0,28.6342,28.6342,28.6066,28.6158,41353.0
2018-05-10 15:35:00,31.1,31.11,31.08,31.1,65110.0,28.6158,28.625,28.5974,28.6158,65110.0
2018-05-10 15:40:00,31.09,31.1,31.06,31.06,54405.0,28.6066,28.6158,28.579,28.579,54405.0
2018-05-10 15:45:00,31.07,31.08,31.04,31.05,97470.0,28.5882,28.5974,28.5606,28.5698,97470.0
2018-05-10 15:50:00,31.05,31.08,31.04,31.04,126536.0,28.5698,28.5974,28.5606,28.5606,126536.0
2018-05-10 15:55:00,31.04,31.05,31.0,31.04,184487.0,28.5606,28.5698,28.5238,28.5606,184487.0
2018-05-11 09:30:00,31.0,31.24,31.0,31.23,48914.0,28.5238,28.7446,28.5238,28.7354,48914.0
2018-05-11 09:35:00,31.26,31.26,31.12,31.2,15463.0,28.763,28.763,28.6342,28.7078,15463.0
2018-05-11 09:40:00,31.19,31.26,31.19,31.23,9166.0,28.6986,28.763,28.6986,28.7354,9166.0
2018-05-11 09:45:00,31.23,31.35,31.22,31.3,18176.0,28.7354,28.8458,28.7262,28.7998,18176.0
2018-05-11 09:50:00,31.3,31.37,31.27,31.35,45187.0,28.7998,28.8642,28.7722,28.8458,45187.0
2018-05-11 09:55:00,31.35,31.36,31.28,31.3,10776.0,28.8458,28.855,28.7814,28.7998,10776.0
2018-05-11 10:00:00,31.31,31.41,31.31,31.41,64749.0,28.809,28.901,28.809,28.901,64749.0
2018-05-11 10:05:00,31.41,31.48,31.4,31.47,39209.0,28.901,28.9654,28.8918,28.9562,39209.0
2018-05-11 10:10:00,31.47,31.57,31.46,31.56,106822.0,28.9562,29.0482,28.947,29.039,106822.0
2018-05-11 10:15:00,31.55,31.56,31.41,31.41,45101.0,29.0298,29.039,28.901,28.901,45101.0
2018-05-11 10:20:00,31.41,31.52,31.4,31.51,45592.0,28.901,29.0022,28.8918,28.993,45592.0
2018-05-11 10:25:00,31.5,31.5,31.44,31.44,9318.0,28.9838,28.9838,28.9286,28.9286,9318.0
2018-05-11 10:30:00,31.43,31.48,31.4,31.46,14707.0,28.9194,28.9654,28.8918,28.947,14707.0
2018-05-11 10:35:00,31.46,31.52,31.45,31.51,27898.0,28.947,29.0022,28.9378,28.993,27898.0
2018-05-11 10:40:00,31.51,31.56,31.5,31.54,49058.0,28.993,29.039,28.9838,29.0206,49058.0
2018-05-11 10:45:00,31.54,31.54,31.46,31.46,15885.0,29.0206,29.0206,28.947,28.947,15885.0
2018-05-11 10:50:00,31.46,31.46,31.38,31.39,12581.0,28.947,28.947,28.8734,28.8826,12581.0
2018-05-11 10:55:00,31.39,31.42,31.37,31.41,17130.0,28.8826,28.9102,28.8642,28.901,17130.0
2018-05-11 11:00:00,31.41,31.41,31.34,31.34,16820.0,28.901,28.901,28.8366,28.8366,16820.0
2018-05-11 11:05:00,31.34,31.38,31.3,31.3,26064.0,28.8366,28.8734,28.7998,28.7998,26064.0
2018-05-11 11:10:00,31.3,31.34,31.28,31.33,23702.0,28.7998,28.8366,28.7814,28.8274,23702.0
2018-05-11 11:15:00,31.34,31.37,31.31,31.32,55336.0,28.8366,28.8642,28.809,28.8182,55336.0
2018-05-11 11:20:00,31.31,31.36,31.31,31.34,14564.0,28.809,28.855,28.809,28.8366,14564.0
2018-05-11 11:25:00,31.35,31.36,31.33,31.33,15813.0,28.8458,28.855,28.8274,28.8274,15813.0
2018-05-11 11:30:00,31.33,31.36,31.33,31.34,24507.0,28.8274,28.855,28.8274,28.8366,24507.0
2018-05-11 11:35:00,31.33,31.39,31.33,31.35,27535.0,28.8274,28.8826,28.8274,28.8458,27535.0
2018-05-11 11:40:00,31.35,31.36,31.33,31.34,27654.0,28.8458,28.855,28.8274,28.8366,27654.0
2018-05-11 11:45:00,31.34,31.34,31.32,31.34,63224.0,28.8366,28.8366,28.8182,28.8366,63224.0
2018-05-11 11:50:00,31.34,31.36,31.33,31.35,6700.0,28.8366,28.855,28.8274,28.8458,6700.0
2018-05-11 11:55:00,31.35,31.36,31.33,31.36,12800.0,28.8458,28.855,28.8274,28.855,12800.0
2018-05-11 12:00:00,31.36,31.37,31.34,31.36,18230.0,28.855,28.8642,28.8366,28.855,18230.0
2018-05-11 12:05:00,31.37,31.41,31.36,31.4,28578.0,28.8642,28.901,28.855,28.8918,28578.0
2018-05-11 12:10:00,31.4,31.41,31.37,31.4,46968.0,28.8918,28.901,28.8642,28.8918,46968.0
2018-05-11 12:15:00,31.4,31.4,31.36,31.38,32021.0,28.8918,28.8918,28.855,28.8734,32021.0
2018-05-11 12:20:00,31.38,31.41,31.36,31.41,26002.0,28.8734,28.901,28.855,28.901,26002.0
2018-05-11 12:25:00,31.4,31.42,31.39,31.41,27331.0,28.8918,28.9102,28.8826,28.901,27331.0
2018-05-11 12:30:00,31.4,31.41,31.39,31.4,24146.0,28.8918,28.901,28.8826,28.8918,24146.0
2018-05-11 12:35:00,31.4,31.41,31.39,31.4,16652.0,28.8918,28.901,28.8826,28.8918,16652.0
2018-05-11 12:40:00,31.41,31.42,31.39,31.42,21787.0,28.901,28.9102,28.8826,28.9102,21787.0
2018-05-11 12:45:00,31.41,31.46,31.4,31.46,43517.0,28.901,28.947,28.8918,28.947,43517.0
2018-05-11 12:50:00,31.45,31.46,31.44,31.44,37458.0,28.9378,28.947,28.9286,28.9286,37458.0
2018-05-11 12:55:00,31.45,31.45,31.44,31.45,8720.0,28.9378,28.9378,28.9286,28.9378,8720.0
2018-05-11 13:00:00,31.45,31.46,31.41,31.42,18146.0,28.9378,28.947,28.901,28.9102,18146.0
2018-05-11 13:05:00,31.42,31.45,31.42,31.45,12133.0,28.9102,28.9378,28.9102,28.9378,12133.0
2018-05-11 13:10:00,31.45,31.46,31.39,31.4,46183.0,28.9378,28.947,28.8826,28.8918,46183.0
2018-05-11 13:15:00,31.4,31.4,31.34,31.35,10278.0,28.8918,28.8918,28.8366,28.8458,10278.0
2018-05-11 13:20:00,31.36,31.38,31.34,31.35,7994.0,28.855,28.8734,28.8366,28.8458,7994.0
2018-05-11 13:25:00,31.35,31.36,31.33,31.34,6396.0,28.8458,28.855,28.8274,28.8366,6396.0
2018-05-11 13:30:00,31.33,31.34,31.32,31.33,8898.0,28.8274,28.8366,28.8182,28.8274,8898.0
2018-05-11 13:35:00,31.33,31.33,31.21,31.21,42488.0,28.8274,28.8274,28.717,28.717,42488.0
2018-05-11 13:40:00,31.21,31.24,31.2,31.2,17807.0,28.717,28.7446,28.7078,28.7078,17807.0
2018-05-11 13:45:00,31.2,31.24,31.18,31.22,26154.0,28.7078,28.7446,28.6894,28.7262,26154.0
2018-05-11 13:50:00,31.23,31.28,31.22,31.26,17934.0,28.7354,28.7814,28.7262,28.763,17934.0
2018-05-11 13:55:00,31.25,31.25,31.2,31.21,16013.0,28.7538,28.7538,28.7078,28.717,16013.0
2018-05-11 14:00:00,31.2,31.23,31.2,31.21,12450.0,28.7078,28.7354,28.7078,28.717,12450.0
2018-05-11 14:05:00,31.22,31.24,31.21,31.22,15697.0,28.7262,28.7446,28.717,28.7262,15697.0
2018-05-11 14:10:00,31.23,31.25,31.21,31.21,61881.0,28.7354,28.7538,28.717,28.717,61881.0
2018-05-11 14:15:00,31.21,31.22,31.17,31.2,28750.0,28.717,28.7262,28.6802,28.7078,28750.0
2018-05-11 14:20:00,31.19,31.21,31.18,31.19,24810.0,28.6986,28.717,28.6894,28.6986,24810.0
2018-05-11 14:25:00,31.2,31.21,31.18,31.2,18038.0,28.7078,28.717,28.6894,28.7078,18038.0
2018-05-11 14:30:00,31.19,31.2,31.18,31.2,12875.0,28.6986,28.7078,28.6894,28.7078,12875.0
2018-05-11 14:35:00,31.19,31.22,31.19,31.22,16091.0,28.6986,28.7262,28.6986,28.7262,16091.0
2018-05-11 14:40:00,31.22,31.24,31.21,31.24,41204.0,28.7262,28.7446,28.717,28.7446,41204.0
2018-05-11 14:45:00,31.24,31.24,31.23,31.24,9300.0,28.7446,28.7446,28.7354,28.7446,9300.0
2018-05-11 14:50:00,31.24,31.24,31.2,31.22,27269.0,28.7446,28.7446,28.7078,28.7262,27269.0
2018-05-11 14:55:00,31.21,31.26,31.2,31.25,25288.0,28.717,28.763,28.7078,28.7538,25288.0
2018-05-11 15:00:00,31.25,31.27,31.24,31.27,16095.0,28.7538,28.7722,28.7446,28.7722,16095.0
2018-05-11 15:05:00,31.27,31.31,31.27,31.29,24076.0,28.7722,28.809,28.7722,28.7906,24076.0
2018-05-11 15:10:00,31.28,31.29,31.28,31.28,14914.0,28.7814,28.7906,28.7814,28.7814,14914.0
2018-05-11 15:15:00,31.28,31.33,31.27,31.33,30303.0,28.7814,28.8274,28.7722,28.8274,30303.0
2018-05-11 15:20:00,31.32,31.34,31.28,31.33,28770.0,28.8182,28.8366,28.7814,28.8274,28770.0
2018-05-11 15:25:00,31.33,31.33,31.27,31.29,15095.0,28.8274,28.8274,28.7722,28.7906,15095.0
2018-05-11 15:30:00,31.29,31.32,31.28,31.32,26193.0,28.7906,28.8182,28.7814,28.8182,26193.0
2018-05-11 15:35:00,31.32,31.34,31.32,31.33,22942.0,28.8182,28.8366,28.8182,28.8274,22942.0
2018-05-11 15:40:00,31.33,31.33,31.28,31.29,38554.0,28.8274,28.8274,28.7814,28.7906,38554.0
2018-05-11 15:45:00,31.29,31.31,31.28,31.29,58661.0,28.7906,28.809,28.7814,28.7906,58661.0
2018-05-11 15:50:00,31.3,31.3,31.27,31.29,85280.0,28.7998,28.7998,28.7722,28.7906,85280.0
2018-05-11 15:55:00,31.29,31.32,31.26,31.32,123089.0,28.7906,28.8182,28.763,28.8182,123089.0
2018-05-14 09:30:00,31.44,31.57,31.33,31.53,55075.0,28.9286,29.0482,28.8274,29.0114,55075.0
2018-05-14 09:35:00,31.53,31.54,31.4,31.43,24230.0,29.0114,29.0206,28.8918,28.9194,24230.0
2018-05-14 09:40:00,31.44,31.45,31.29,31.31,106640.0,28.9286,28.9378,28.7906,28.809,106640.0
2018-05-14 09:45:00,31.31,31.32,31.18,31.24,60881.0,28.809,28.8182,28.6894,28.7446,60881.0
2018-05-14 09:50:00,31.25,31.27,31.16,31.21,40867.0,28.7538,28.7722,28.671,28.717,40867.0
2018-05-14 09:55:00,31.21,31.25,31.1,31.1,43212.0,28.717,28.7538,28.6158,28.6158,43212.0
2018-05-14 10:00:00,31.09,31.12,31.04,31.05,57289.0,28.6066,28.6342,28.5606,28.5698,57289.0
2018-05-14 10:05:00,31.04,31.04,30.85,30.9,103278.0,28.5606,28.5606,28.3857,28.4317,103278.0
2018-05-14 10:10:00,30.9,31.0,30.89,31.0,56264.0,28.4317,28.5238,28.4225,28.5238,56264.0
2018-05-14 10:15:00,30.99,31.07,30.99,31.05,33120.0,28.5146,28.5882,28.5146,28.5698,33120.0
2018-05-14 10:20:00,31.05,31.05,30.92,30.92,39184.0,28.5698,28.5698,28.4501,28.4501,39184.0
2018-05-14 10:25:00,30.92,30.98,30.89,30.98,41190.0,28.4501,28.5054,28.4225,28.5054,41190.0
2018-05-14 10:30:00,30.98,31.09,30.98,31.08,29242.0,28.5054,28.6066,28.5054,28.5974,29242.0
2018-05-14 10:35:00,31.09,31.17,31.07,31.17,33639.0,28.6066,28.6802,28.5882,28.6802,33639.0
2018-05-14 10:40:00,31.16,31.18,31.11,31.12,22067.0,28.671,28.6894,28.625,28.6342,22067.0
2018-05-14 10:45:00,31.12,31.18,31.12,31.16,21588.0,28.6342,28.6894,28.6342,28.671,21588.0
2018-05-14 10:50:00,31.16,31.16,31.13,31.16,29050.0,28.671,28.671,28.6434,28.671,29050.0
2018-05-14 10:55:00,31.15,31.18,31.14,31.14,19859.0,28.6618,28.6894,28.6526,28.6526,19859.0
2018-05-14 11:00:00,31.14,31.14,31.09,31.1,31318.0,28.6526,28.6526,28.6066,28.6158,31318.0
2018-05-14 11:05:00,31.1,31.16,31.1,31.15,15320.0,28.6158,28.671,28.6158,28.6618,15320.0
2018-05-14 11:10:00,31.15,31.18,31.13,31.16,9914.0,28.6618,28.6894,28.6434,28.671,9914.0
2018-05-14 11:15:00,31.15,31.16,31.13,31.16,11123.0,28.6618,28.671,28.6434,28.671,11123.0
2018-05-14 11:20:00,31.15,31.16,31.09,31.11,14238.0,28.6618,28.671,28.6066,28.625,14238.0
2018-05-14 11:25:00,31.11,31.16,31.11,31.15,15676.0,28.625,28.671,28.625,28.6618,15676.0
2018-05-14 11:30:00,31.15,31.18,31.14,31.15,9396.0,28.6618,28.6894,28.6526,28.6618,9396.0
2018-05-14 11:35:00,31.15,31.16,31.12,31.12,10305.0,28.6618,28.671,28.6342,28.6342,10305.0
2018-05-14 11:40:00,31.12,31.15,31.09,31.14,14770.0,28.6342,28.6618,28.6066,28.6526,14770.0
2018-05-14 11:45:00,31.14,31.15,31.11,31.11,13390.0,28.6526,28.6618,28.625,28.625,13390.0
2018-05-14 11:50:00,31.11,31.16,31.09,31.16,29329.0,28.625,28.671,28.6066,28.671,29329.0
2018-05-14 11:55:00,31.17,31.18,31.12,31.14,13395.0,28.6802,28.6894,28.6342,28.6526,13395.0
2018-05-14 12:00:00,31.14,31.21,31.13,31.16,58896.0,28.6526,28.717,28.6434,28.671,58896.0
2018-05-14 12:05:00,31.15,31.2,31.14,31.19,18832.0,28.6618,28.7078,28.6526,28.6986,18832.0
2018-05-14 12:10:00,31.2,31.21,31.14,31.16,12400.0,28.7078,28.717,28.6526,28.671,12400.0
2018-05-14 12:15:00,31.16,31.17,31.13,31.15,22379.0,28.671,28.6802,28.6434,28.6618,22379.0
2018-05-14 12:20:00,31.15,31.16,31.12,31.13,15701.0,28.6618,28.671,28.6342,28.6434,15701.0
2018-05-14 12:25:00,31.13,31.15,31.12,31.13,20370.0,28.6434,28.6618,28.6342,28.6434,20370.0
2018-05-14 12:30:00,31.13,31.14,31.1,31.11,11318.0,28.6434,28.6526,28.6158,28.625,11318.0
2018-05-14 12:35:00,31.1,31.14,31.09,31.13,14106.0,28.6158,28.6526,28.6066,28.6434,14106.0
2018-05-14 12:40:00,31.12,31.13,31.1,31.13,22138.0,28.6342,28.6434,28.6158,28.6434,22138.0
2018-05-14 12:45:00,31.13,31.13,31.1,31.11,21864.0,28.6434,28.6434,28.6158,28.625,21864.0
2018-05-14 12:50:00,31.11,31.11,31.06,31.06,28804.0,28.625,28.625,28.579,28.579,28804.0
2018-05-14 12:55:00,31.07,31.09,31.05,31.07,55964.0,28.5882,28.6066,28.5698,28.5882,55964.0
2018-05-14 13:00:00,31.07,31.09,31.05,31.07,18124.0,28.5882,28.6066,28.5698,28.5882,18124.0
2018-05-14 13:05:00,31.07,31.09,31.07,31.08,10592.0,28.5882,28.6066,28.5882,28.5974,10592.0
2018-05-14 13:10:00,31.09,31.09,31.07,31.09,14378.0,28.6066,28.6066,28.5882,28.6066,14378.0
2018-05-14 13:15:00,31.08,31.13,31.08,31.09,19091.0,28.5974,28.6434,28.5974,28.6066,19091.0
2018-05-14 13:20:00,31.09,31.12,31.07,31.09,15407.0,28.6066,28.6342,28.5882,28.6066,15407.0
2018-05-14 13:25:00,31.09,31.11,31.09,31.11,10271.0,28.6066,28.625,28.6066,28.625,10271.0
2018-05-14 13:30:00,31.11,31.16,31.08,31.15,17964.0,28.625,28.671,28.5974,28.6618,17964.0
2018-05-14 13:35:00,31.15,31.15,31.12,31.15,9659.0,28.6618,28.6618,28.6342,28.6618,9659.0
2018-05-14 13:40:00,31.14,31.18,31.14,31.15,12407.0,28.6526,28.6894,28.6526,28.6618,12407.0
2018-05-14 13:45:00,31.15,31.17,31.13,31.14,11846.0,28.6618,28.6802,28.6434,28.6526,11846.0
2018-05-14 13:50:00,31.13,31.13,31.08,31.1,19019.0,28.6434,28.6434,28.5974,28.6158,19019.0
2018-05-14 13:55:00,31.09,31.13,31.09,31.1,16831.0,28.6066,28.6434,28.6066,28.6158,16831.0
2018-05-14 14:00:00,31.1,31.12,31.09,31.1,26173.0,28.6158,28.6342,28.6066,28.6158,26173.0
2018-05-14 14:05:00,31.1,31.1,31.04,31.04,29019.0,28.6158,28.6158,28.5606,28.5606,29019.0
2018-05-14 14:10:00,31.05,31.06,31.03,31.06,29485.0,28.5698,28.579,28.5514,28.579,29485.0
2018-05-14 14:15:00,31.05,31.09,31.03,31.08,42943.0,28.5698,28.6066,28.5514,28.5974,42943.0
2018-05-14 14:20:00,31.09,31.11,31.08,31.09,32413.0,28.6066,28.625,28.5974,28.6066,32413.0
2018-05-14 14:25:00,31.09,31.13,31.09,31.11,31717.0,28.6066,28.6434,28.6066,28.625,31717.0
2018-05-14 14:30:00,31.1,31.12,31.09,31.1,9342.0,28.6158,28.6342,28.6066,28.6158,9342.0
2018-05-14 14:35:00,31.1,31.12,31.1,31.11,8736.0,28.6158,28.6342,28.6158,28.625,8736.0
2018-05-14 14:40:00,31.11,31.11,31.08,31.09,13391.0,28.625,28.625,28.5974,28.6066,13391.0
2018-05-14 14:45:00,31.08,31.08,31.05,31.06,15150.0,28.5974,28.5974,28.5698,28.579,15150.0
2018-05-14 14:50:00,31.06,31.1,31.05,31.1,13526.0,28.579,28.6158,28.5698,28.6158,13526.0
2018-05-14 14:55:00,31.1,31.11,31.07,31.07,19158.0,28.6158,28.625,28.5882,28.5882,19158.0
2018-05-14 15:00:00,31.08,31.09,31.06,31.07,16005.0,28.5974,28.6066,28.579,28.5882,16005.0
2018-05-14 15:05:00,31.07,31.09,31.05,31.09,16856.0,28.5882,28.6066,28.5698,28.6066,16856.0
2018-05-14 15:10:00,31.08,31.09,31.04,31.05,12970.0,28.5974,28.6066,28.5606,28.5698,12970.0
2018-05-14 15:15:00,31.05,31.05,30.96,30.97,34554.0,28.5698,28.5698,28.4869,28.4962,34554.0
2018-05-14 15:20:00,30.97,31.0,30.97,31.0,26140.0,28.4962,28.5238,28.4962,28.5238,26140.0
2018-05-14 15:25:00,31.0,31.01,30.97,30.98,19411.0,28.5238,28.533,28.4962,28.5054,19411.0
2018-05-14 15:30:00,30.99,31.02,30.98,30.99,43394.0,28.5146,28.5422,28.5054,28.5146,43394.0
2018-05-14 15:35:00,30.99,31.02,30.98,30.98,22324.0,28.5146,28.5422,28.5054,28.5054,22324.0
2018-05-14 15:40:00,30.99,31.01,30.97,30.99,35200.0,28.5146,28.533,28.4962,28.5146,35200.0
2018-05-14 15:45:00,30.99,30.99,30.94,30.96,45664.0,28.5146,28.5146,28.4685,28.4869,45664.0
2018-05-14 15:50:00,30.95,30.97,30.93,30.93,74830.0,28.4777,28.4962,28.4593,28.4593,74830.0
2018-05-14 15:55:00,30.93,30.97,30.92,30.97,211567.0,28.4593,28.4962,28.4501,28.4962,211567.0
2018-05-15 09:30:00,30.65,30.68,30.21,30.49,198038.0,28.2017,28.2293,27.7969,28.0545,198038.0
2018-05-15 09:35:00,30.5,30.57,30.33,30.33,103342.0,28.0637,28.1281,27.9073,27.9073,103342.0
2018-05-15 09:40:00,30.34,30.34,30.05,30.18,76093.0,27.9165,27.9165,27.6496,27.7693,76093.0
2018-05-15 09:45:00,30.17,30.27,30.17,30.26,58425.0,27.7601,27.8521,27.7601,27.8429,58425.0
2018-05-15 09:50:00,30.26,30.29,30.19,30.21,71634.0,27.8429,27.8705,27.7785,27.7969,71634.0
2018-05-15 09:55:00,30.21,30.23,30.1,30.1,166881.0,27.7969,27.8153,27.6956,27.6956,166881.0
2018-05-15 10:00:00,30.1,30.25,30.08,30.25,36523.0,27.6956,27.8337,27.6772,27.8337,36523.0
2018-05-15 10:05:00,30.27,30.37,30.2,30.21,70400.0,27.8521,27.9441,27.7877,27.7969,70400.0
2018-05-15 10:10:00,30.22,30.3,30.21,30.24,46950.0,27.8061,27.8797,27.7969,27.8245,46950.0
2018-05-15 10:15:00,30.25,30.25,30.15,30.22,46446.0,27.8337,27.8337,27.7417,27.8061,46446.0
2018-05-15 10:20:00,30.23,30.32,30.23,30.32,68606.0,27.8153,27.8981,27.8153,27.8981,68606.0
2018-05-15 10:25:00,30.31,30.31,30.21,30.28,96975.0,27.8889,27.8889,27.7969,27.8613,96975.0
2018-05-15 10:30:00,30.28,30.33,30.23,30.24,35285.0,27.8613,27.9073,27.8153,27.8245,35285.0
2018-05-15 10:35:00,30.23,30.32,30.23,30.26,61947.0,27.8153,27.8981,27.8153,27.8429,61947.0
2018-05-15 10:40:00,30.27,30.28,30.23,30.25,23267.0,27.8521,27.8613,27.8153,27.8337,23267.0
2018-05-15 10:45:00,30.25,30.28,30.21,30.25,29356.0,27.8337,27.8613,27.7969,27.8337,29356.0
2018-05-15 10:50:00,30.25,30.3,30.24,30.28,23190.0,27.8337,27.8797,27.8245,27.8613,23190.0
2018-05-15 10:55:00,30.28,30.33,30.25,30.31,24024.0,27.8613,27.9073,27.8337,27.8889,24024.0
2018-05-15 11:00:00,30.31,30.36,30.28,30.28,71132.0,27.8889,27.9349,27.8613,27.8613,71132.0
2018-05-15 11:05:00,30.28,30.3,30.24,30.26,49263.0,27.8613,27.8797,27.8245,27.8429,49263.0
2018-05-15 11:10:00,30.26,30.27,30.22,30.26,28317.0,27.8429,27.8521,27.8061,27.8429,28317.0
2018-05-15 11:15:00,30.27,30.31,30.24,30.26,29205.0,27.8521,27.8889,27.8245,27.8429,29205.0
2018-05-15 11:20:00,30.25,30.27,30.2,30.26,23196.0,27.8337,27.8521,27.7877,27.8429,23196.0
2018-05-15 11:25:00,30.26,30.26,30.18,30.22,65824.0,27.8429,27.8429,27.7693,27.8061,65824.0
2018-05-15 11:30:00,30.22,30.26,30.21,30.21,22215.0,27.8061,27.8429,27.7969,27.7969,22215.0
2018-05-15 11:35:00,30.21,30.25,30.2,30.23,60855.0,27.7969,27.8337,27.7877,27.8153,60855.0
2018-05-15 11:40:00,30.23,30.25,30.2,30.21,46257.0,27.8153,27.8337,27.7877,27.7969,46257.0
2018-05-15 11:45:00,30.21,30.24,30.19,30.24,38370.0,27.7969,27.8245,27.7785,27.8245,38370.0
2018-05-15 11:50:00,30.24,30.27,30.16,30.17,28731.0,27.8245,27.8521,27.7509,27.7601,28731.0
2018-05-15 11:55:00,30.17,30.17,30.06,30.07,30133.0,27.7601,27.7601,27.6588,27.668,30133.0
2018-05-15 12:00:00,30.07,30.07,29.99,29.99,52870.0,27.668,27.668,27.5944,27.5944,52870.0
2018-05-15 12:05:00,29.99,30.0,29.91,30.0,96097.0,27.5944,27.6036,27.5208,27.6036,96097.0
2018-05-15 12:10:00,29.99,30.0,29.94,29.99,249592.0,27.5944,27.6036,27.5484,27.5944,249592.0
2018-05-15 12:15:00,30.0,30.07,29.98,30.02,83200.0,27.6036,27.668,27.5852,27.622,83200.0
2018-05-15 12:20:00,30.01,30.08,30.01,30.05,71925.0,27.6128,27.6772,27.6128,27.6496,71925.0
2018-05-15 12:25:00,30.05,30.07,30.01,30.03,51007.0,27.6496,27.668,27.6128,27.6312,51007.0
2018-05-15 12:30:00,30.03,30.05,30.01,30.02,21168.0,27.6312,27.6496,27.6128,27.622,21168.0
2018-05-15 12:35:00,30.02,30.03,29.98,29.98,26121.0,27.622,27.6312,27.5852,27.5852,26121.0
2018-05-15 12:40:00,29.99,30.0,29.98,30.0,10970.0,27.5944,27.6036,27.5852,27.6036,10970.0
2018-05-15 12:45:00,30.0,30.02,29.92,29.94,62060.0,27.6036,27.622,27.53,27.5484,62060.0
2018-05-15 12:50:00,29.94,29.94,29.88,29.88,30879.0,27.5484,27.5484,27.4932,27.4932,30879.0
2018-05-15 12:55:00,29.89,29.89,29.76,29.76,49797.0,27.5024,27.5024,27.3828,27.3828,49797.0
2018-05-15 13:00:00,29.76,29.81,29.74,29.76,45001.0,27.3828,27.4288,27.3644,27.3828,45001.0
2018-05-15 13:05:00,29.76,29.76,29.61,29.66,87962.0,27.3828,27.3828,27.2448,27.2908,87962.0
2018-05-15 13:10:00,29.65,29.72,29.64,29.71,44358.0,27.2816,27.346,27.2724,27.3368,44358.0
2018-05-15 13:15:00,29.7,29.7,29.59,29.61,47384.0,27.3276,27.3276,27.2264,27.2448,47384.0
2018-05-15 13:20:00,29.61,29.64,29.57,29.59,38751.0,27.2448,27.2724,27.208,27.2264,38751.0
2018-05-15 13:25:00,29.59,29.63,29.58,29.63,24222.0,27.2264,27.2632,27.2172,27.2632,24222.0
2018-05-15 13:30:00,29.62,29.65,29.6,29.63,23290.0,27.254,27.2816,27.2356,27.2632,23290.0
2018-05-15 13:35:00,29.64,29.66,29.6,29.61,24767.0,27.2724,27.2908,27.2356,27.2448,24767.0
2018-05-15 13:40:00,29.6,29.66,29.6,29.65,38780.0,27.2356,27.2908,27.2356,27.2816,38780.0
2018-05-15 13:45:00,29.65,29.66,29.62,29.65,43480.0,27.2816,27.2908,27.254,27.2816,43480.0
2018-05-15 13:50:00,29.64,29.65,29.6,29.61,123223.0,27.2724,27.2816,27.2356,27.2448,123223.0
2018-05-15 13:55:00,29.6,29.63,29.55,29.55,76941.0,27.2356,27.2632,27.1896,27.1896,76941.0
2018-05-15 14:00:00,29.55,29.61,29.53,29.56,126266.0,27.1896,27.2448,27.1712,27.1988,126266.0
2018-05-15 14:05:00,29.56,29.62,29.55,29.61,92295.0,27.1988,27.254,27.1896,27.2448,92295.0
2018-05-15 14:10:00,29.61,29.67,29.6,29.65,52871.0,27.2448,27.3,27.2356,27.2816,52871.0
2018-05-15 14:15:00,29.64,29.65,29.55,29.58,51261.0,27.2724,27.2816,27.1896,27.2172,51261.0
2018-05-15 14:20:00,29.58,29.58,29.53,29.55,44193.0,27.2172,27.2172,27.1712,27.1896,44193.0
2018-05-15 14:25:00,29.55,29.63,29.5,29.6,73192.0,27.1896,27.2632,27.1436,27.2356,73192.0
2018-05-15 14:30:00,29.6,29.69,29.59,29.66,42319.0,27.2356,27.3184,27.2264,27.2908,42319.0
2018-05-15 14:35:00,29.66,29.66,29.6,29.6,87727.0,27.2908,27.2908,27.2356,27.2356,87727.0
2018-05-15 14:40:00,29.61,29.61,29.56,29.58,32748.0,27.2448,27.2448,27.1988,27.2172,32748.0
2018-05-15 14:45:00,29.58,29.59,29.55,29.56,42361.0,27.2172,27.2264,27.1896,27.1988,42361.0
2018-05-15 14:50:00,29.56,29.58,29.52,29.57,38952.0,27.1988,27.2172,27.162,27.208,38952.0
2018-05-15 14:55:00,29.58,29.58,29.47,29.48,77294.0,27.2172,27.2172,27.116,27.1252,77294.0
2018-05-15 15:00:00,29.49,29.5,29.38,29.39,78233.0,27.1344,27.1436,27.0332,27.0424,78233.0
2018-05-15 15:05:00,29.39,29.42,29.38,29.39,81012.0,27.0424,27.07,27.0332,27.0424,81012.0
2018-05-15 15:10:00,29.39,29.39,29.32,29.35,81981.0,27.0424,27.0424,26.978,27.0056,81981.0
2018-05-15 15:15:00,29.35,29.35,29.3,29.31,55791.0,27.0056,27.0056,26.9595,26.9687,55791.0
2018-05-15 15:20:00,29.32,29.32,29.25,29.25,82891.0,26.978,26.978,26.9135,26.9135,82891.0
2018-05-15 15:25:00,29.26,29.3,29.25,29.29,75514.0,26.9227,26.9595,26.9135,26.9503,75514.0
2018-05-15 15:30:00,29.28,29.28,29.24,29.27,81572.0,26.9411,26.9411,26.9043,26.9319,81572.0
2018-05-15 15:35:00,29.27,29.3,29.24,29.25,157095.0,26.9319,26.9595,26.9043,26.9135,157095.0
2018-05-15 15:40:00,29.25,29.26,29.21,29.22,128593.0,26.9135,26.9227,26.8767,26.8859,128593.0
2018-05-15 15:45:00,29.22,29.24,29.2,29.21,129428.0,26.8859,26.9043,26.8675,26.8767,129428.0
2018-05-15 15:50:00,29.22,29.31,29.21,29.27,182672.0,26.8859,26.9687,26.8767,26.9319,182672.0
2018-05-15 15:55:00,29.27,29.29,29.24,29.29,529164.0,26.9319,26.9503,26.9043,26.9503,529164.0
2018-05-16 09:30:00,29.1,29.41,29.01,29.35,142128.0,26.7755,27.0608,26.6927,27.0056,142128.0
2018-05-16 09:35:00,29.35,29.43,29.1,29.13,108444.0,27.0056,27.0792,26.7755,26.8031,108444.0
2018-05-16 09:40:00,29.12,29.22,29.03,29.11,67019.0,26.7939,26.8859,26.7111,26.7847,67019.0
2018-05-16 09:45:00,29.1,29.2,29.08,29.19,65531.0,26.7755,26.8675,26.7571,26.8583,65531.0
2018-05-16 09:50:00,29.2,29.26,29.16,29.24,81037.0,26.8675,26.9227,26.8307,26.9043,81037.0
2018-05-16 09:55:00,29.25,29.3,29.22,29.23,57697.0,26.9135,26.9595,26.8859,26.8951,57697.0
2018-05-16 10:00:00,29.23,29.27,29.16,29.22,77842.0,26.8951,26.9319,26.8307,26.8859,77842.0
2018-05-16 10:05:00,29.23,29.25,29.08,29.08,51853.0,26.8951,26.9135,26.7571,26.7571,51853.0
2018-05-16 10:10:00,29.08,29.14,29.04,29.05,68899.0,26.7571,26.8123,26.7203,26.7295,68899.0
2018-05-16 10:15:00,29.05,29.07,28.94,29.02,161636.0,26.7295,26.7479,26.6283,26.7019,161636.0
2018-05-16 10:20:00,29.02,29.06,28.98,28.99,54036.0,26.7019,26.7387,26.6651,26.6743,54036.0
2018-05-16 10:25:00,29.0,29.01,28.89,28.9,44668.0,26.6835,26.6927,26.5823,26.5915,44668.0
2018-05-16 10:30:00,28.9,28.97,28.89,28.94,51519.0,26.5915,26.6559,26.5823,26.6283,51519.0
2018-05-16 10:35:00,28.94,28.95,28.84,28.84,40617.0,26.6283,26.6375,26.5363,26.5363,40617.0
2018-05-16 10:40:00,28.85,28.92,28.82,28.86,76820.0,26.5455,26.6099,26.5179,26.5547,76820.0
2018-05-16 10:45:00,28.86,28.87,28.8,28.85,52402.0,26.5547,26.5639,26.4995,26.5455,52402.0
2018-05-16 10:50:00,28.85,28.95,28.84,28.88,79419.0,26.5455,26.6375,26.5363,26.5731,79419.0
2018-05-16 10:55:00,28.88,28.88,28.72,28.74,103168.0,26.5731,26.5731,26.4259,26.4443,103168.0
2018-05-16 11:00:00,28.73,28.77,28.67,28.7,239893.0,26.4351,26.4719,26.3799,26.4075,239893.0
2018-05-16 11:05:00,28.7,28.78,28.67,28.76,83551.0,26.4075,26.4811,26.3799,26.4627,83551.0
2018-05-16 11:10:00,28.76,28.76,28.71,28.73,84725.0,26.4627,26.4627,26.4167,26.4351,84725.0
2018-05-16 11:15:00,28.72,28.73,28.66,28.71,78135.0,26.4259,26.4351,26.3707,26.4167,78135.0
2018-05-16 11:20:00,28.71,28.81,28.71,28.8,116749.0,26.4167,26.5087,26.4167,26.4995,116749.0
2018-05-16 11:25:00,28.8,28.87,28.78,28.86,59091.0,26.4995,26.5639,26.4811,26.5547,59091.0
2018-05-16 11:30:00,28.85,28.99,28.84,28.99,105976.0,26.5455,26.6743,26.5363,26.6743,105976.0
2018-05-16 11:35:00,28.98,29.01,28.97,29.01,68655.0,26.6651,26.6927,26.6559,26.6927,68655.0
2018-05-16 11:40:00,29.01,29.09,28.97,28.98,136837.0,26.6927,26.7663,26.6559,26.6651,136837.0
2018-05-16 11:45:00,28.98,29.01,28.96,28.98,65325.0,26.6651,26.6927,26.6467,26.6651,65325.0
2018-05-16 11:50:00,28.98,29.03,28.97,29.02,53051.0,26.6651,26.7111,26.6559,26.7019,53051.0
2018-05-16 11:55:00,29.01,29.05,28.98,29.04,37950.0,26.6927,26.7295,26.6651,26.7203,37950.0
2018-05-16 12:00:00,29.05,29.07,29.02,29.03,86331.0,26.7295,26.7479,26.7019,26.7111,86331.0
2018-05-16 12:05:00,29.03,29.17,29.02,29.15,72002.0,26.7111,26.8399,26.7019,26.8215,72002.0
2018-05-16 12:10:00,29.15,29.2,29.14,29.19,45281.0,26.8215,26.8675,26.8123,26.8583,45281.0
2018-05-16 12:15:00,29.18,29.18,29.12,29.17,50234.0,26.8491,26.8491,26.7939,26.8399,50234.0
2018-05-16 12:20:00,29.16,29.17,29.12,29.16,27099.0,26.8307,26.8399,26.7939,26.8307,27099.0
2018-05-16 12:25:00,29.15,29.18,29.15,29.17,41958.0,26.8215,26.8491,26.8215,26.8399,41958.0
2018-05-16 12:30:00,29.16,29.22,29.16,29.19,33793.0,26.8307,26.8859,26.8307,26.8583,33793.0
2018-05-16 12:35:00,29.18,29.23,29.15,29.23,38425.0,26.8491,26.8951,26.8215,26.8951,38425.0
2018-05-16 12:40:00,29.22,29.23,29.19,29.22,44715.0,26.8859,26.8951,26.8583,26.8859,44715.0
2018-05-16 12:45:00,29.23,29.25,29.2,29.24,41197.0,26.8951,26.9135,26.8675,26.9043,41197.0
2018-05-16 12:50:00,29.24,29.27,29.23,29.26,38287.0,26.9043,26.9319,26.8951,26.9227,38287.0
2018-05-16 12:55:00,29.26,29.28,29.23,29.28,48221.0,26.9227,26.9411,26.8951,26.9411,48221.0
2018-05-16 13:00:00,29.28,29.33,29.25,29.31,38560.0,26.9411,26.9872,26.9135,26.9687,38560.0
2018-05-16 13:05:00,29.31,29.32,29.27,29.3,30959.0,26.9687,26.978,26.9319,26.9595,30959.0
2018-05-16 13:10:00,29.3,29.34,29.29,29.33,44879.0,26.9595,26.9964,26.9503,26.9872,44879.0
2018-05-16 13:15:00,29.32,29.32,29.25,29.28,37372.0,26.978,26.978,26.9135,26.9411,37372.0
2018-05-16 13:20:00,29.28,29.31,29.27,29.31,29095.0,26.9411,26.9687,26.9319,26.9687,29095.0
2018-05-16 13:25:00,29.31,29.33,29.29,29.32,32864.0,26.9687,26.9872,26.9503,26.978,32864.0
2018-05-16 13:30:00,29.32,29.35,29.31,29.35,60573.0,26.978,27.0056,26.9687,27.0056,60573.0
2018-05-16 13:35:00,29.35,29.35,29.31,29.33,59283.0,27.0056,27.0056,26.9687,26.9872,59283.0
2018-05-16 13:40:00,29.32,29.36,29.27,29.3,67279.0,26.978,27.0148,26.9319,26.9595,67279.0
2018-05-16 13:45:00,29.29,29.35,29.29,29.35,41301.0,26.9503,27.0056,26.9503,27.0056,41301.0
2018-05-16 13:50:00,29.35,29.39,29.33,29.38,53260.0,27.0056,27.0424,26.9872,27.0332,53260.0
2018-05-16 13:55:00,29.39,29.46,29.36,29.45,56355.0,27.0424,27.1068,27.0148,27.0976,56355.0
2018-05-16 14:00:00,29.46,29.46,29.35,29.39,94885.0,27.1068,27.1068,27.0056,27.0424,94885.0
2018-05-16 14:05:00,29.39,29.39,29.26,29.27,98168.0,27.0424,27.0424,26.9227,26.9319,98168.0
2018-05-16 14:10:00,29.27,29.29,29.23,29.29,86359.0,26.9319,26.9503,26.8951,26.9503,86359.0
2018-05-16 14:15:00,29.29,29.38,29.27,29.36,111419.0,26.9503,27.0332,26.9319,27.0148,111419.0
2018-05-16 14:20:00,29.37,29.38,29.32,29.34,48796.0,27.024,27.0332,26.978,26.9964,48796.0
2018-05-16 14:25:00,29.33,29.38,29.31,29.38,37465.0,26.9872,27.0332,26.9687,27.0332,37465.0
2018-05-16 14:30:00,29.38,29.38,29.35,29.38,65587.0,27.0332,27.0332,27.0056,27.0332,65587.0
2018-05-16 14:35:00,29.38,29.42,29.37,29.41,55253.0,27.0332,27.07,27.024,27.0608,55253.0
2018-05-16 14:40:00,29.42,29.42,29.37,29.38,45832.0,27.07,27.07,27.024,27.0332,45832.0
2018-05-16 14:45:00,29.37,29.38,29.34,29.35,59264.0,27.024,27.0332,26.9964,27.0056,59264.0
2018-05-16 14:50:00,29.36,29.37,29.3,29.37,57801.0,27.0148,27.024,26.9595,27.024,57801.0
2018-05-16 14:55:00,29.37,29.38,29.32,29.33,63140.0,27.024,27.0332,26.978,26.9872,63140.0
2018-05-16 15:00:00,29.33,29.37,29.31,29.34,98228.0,26.9872,27.024,26.9687,26.9964,98228.0
2018-05-16 15:05:00,29.34,29.34,29.27,29.28,47713.0,26.9964,26.9964,26.9319,26.9411,47713.0
2018-05-16 15:10:00,29.27,29.33,29.27,29.3,68631.0,26.9319,26.9872,26.9319,26.9595,68631.0
2018-05-16 15:15:00,29.31,29.31,29.27,29.27,140318.0,26.9687,26.9687,26.9319,26.9319,140318.0
2018-05-16 15:20:00,29.27,29.33,29.27,29.3,63203.0,26.9319,26.9872,26.9319,26.9595,63203.0
2018-05-16 15:25:00,29.3,29.35,29.3,29.33,71615.0,26.9595,27.0056,26.9595,26.9872,71615.0
2018-05-16 15:30:00,29.33,29.34,29.3,29.34,91767.0,26.9872,26.9964,26.9595,26.9964,91767.0
2018-05-16 15:35:00,29.34,29.35,29.31,29.32,106170.0,26.9964,27.0056,26.9687,26.978,106170.0
2018-05-16 15:40:00,29.32,29.36,29.31,29.36,100554.0,26.978,27.0148,26.9687,27.0148,100554.0
2018-05-16 15:45:00,29.35,29.36,29.31,29.31,129470.0,27.0056,27.0148,26.9687,26.9687,129470.0
2018-05-16 15:50:00,29.32,29.38,29.31,29.38,148732.0,26.978,27.0332,26.9687,27.0332,148732.0
2018-05-16 15:55:00,29.38,29.42,29.37,29.41,328871.0,27.0332,27.07,27.024,27.0608,328871.0
2018-05-17 09:30:00,29.39,29.64,29.34,29.61,107325.0,27.0424,27.2724,26.9964,27.2448,107325.0
2018-05-17 09:35:00,29.6,29.69,29.56,29.61,58623.0,27.2356,27.3184,27.1988,27.2448,58623.0
2018-05-17 09:40:00,29.61,29.73,29.56,29.73,41873.0,27.2448,27.3552,27.1988,27.3552,41873.0
2018-05-17 09:45:00,29.72,29.73,29.62,29.66,26685.0,27.346,27.3552,27.254,27.2908,26685.0
2018-05-17 09:50:00,29.65,29.79,29.64,29.79,29233.0,27.2816,27.4104,27.2724,27.4104,29233.0
2018-05-17 09:55:00,29.79,29.81,29.71,29.74,39353.0,27.4104,27.4288,27.3368,27.3644,39353.0
2018-05-17 10:00:00,29.74,29.8,29.71,29.75,46313.0,27.3644,27.4196,27.3368,27.3736,46313.0
2018-05-17 10:05:00,29.74,29.77,29.68,29.71,87822.0,27.3644,27.392,27.3092,27.3368,87822.0
2018-05-17 10:10:00,29.7,29.78,29.69,29.78,64433.0,27.3276,27.4012,27.3184,27.4012,64433.0
2018-05-17 10:15:00,29.77,29.78,29.66,29.71,90120.0,27.392,27.4012,27.2908,27.3368,90120.0
2018-05-17 10:20:00,29.68,29.72,29.6,29.61,118734.0,27.3092,27.346,27.2356,27.2448,118734.0
2018-05-17 10:25:00,29.6,29.64,29.56,29.59,65660.0,27.2356,27.2724,27.1988,27.2264,65660.0
2018-05-17 10:30:00,29.59,29.66,29.55,29.55,47399.0,27.2264,27.2908,27.1896,27.1896,47399.0
2018-05-17 10:35:00,29.55,29.55,29.47,29.48,55249.0,27.1896,27.1896,27.116,27.1252,55249.0
2018-05-17 10:40:00,29.47,29.52,29.44,29.49,69885.0,27.116,27.162,27.0884,27.1344,69885.0
2018-05-17 10:45:00,29.49,29.53,29.49,29.49,61077.0,27.1344,27.1712,27.1344,27.1344,61077.0
2018-05-17 10:50:00,29.49,29.54,29.49,29.5,62606.0,27.1344,27.1804,27.1344,27.1436,62606.0
2018-05-17 10:55:00,29.5,29.53,29.49,29.51,52124.0,27.1436,27.1712,27.1344,27.1528,52124.0
2018-05-17 11:00:00,29.52,29.55,29.49,29.51,152661.0,27.162,27.1896,27.1344,27.1528,152661.0
2018-05-17 11:05:00,29.51,29.53,29.45,29.46,59670.0,27.1528,27.1712,27.0976,27.1068,59670.0
2018-05-17 11:10:00,29.46,29.47,29.36,29.37,202718.0,27.1068,27.116,27.0148,27.024,202718.0
2018-05-17 11:15:00,29.37,29.37,29.3,29.33,56855.0,27.024,27.024,26.9595,26.9872,56855.0
2018-05-17 11:20:00,29.33,29.34,29.29,29.33,84174.0,26.9872,26.9964,26.9503,26.9872,84174.0
2018-05-17 11:25:00,29.33,29.36,29.32,29.36,31139.0,26.9872,27.0148,26.978,27.0148,31139.0
2018-05-17 11:30:00,29.36,29.38,29.3,29.35,71388.0,27.0148,27.0332,26.9595,27.0056,71388.0
2018-05-17 11:35:00,29.35,29.37,29.32,29.35,41729.0,27.0056,27.024,26.978,27.0056,41729.0
2018-05-17 11:40:00,29.35,29.44,29.35,29.4,43184.0,27.0056,27.0884,27.0056,27.0516,43184.0
2018-05-17 11:45:00,29.4,29.43,29.37,29.38,28655.0,27.0516,27.0792,27.024,27.0332,28655.0
2018-05-17 11:50:00,29.38,29.43,29.38,29.39,84999.0,27.0332,27.0792,27.0332,27.0424,84999.0
2018-05-17 11:55:00,29.38,29.4,29.35,29.35,22286.0,27.0332,27.0516,27.0056,27.0056,22286.0
2018-05-17 12:00:00,29.36,29.38,29.26,29.27,80767.0,27.0148,27.0332,26.9227,26.9319,80767.0
2018-05-17 12:05:00,29.27,29.32,29.26,29.28,20811.0,26.9319,26.978,26.9227,26.9411,20811.0
2018-05-17 12:10:00,29.29,29.36,29.28,29.35,19518.0,26.9503,27.0148,26.9411,27.0056,19518.0
2018-05-17 12:15:00,29.36,29.37,29.33,29.35,22708.0,27.0148,27.024,26.9872,27.0056,22708.0
2018-05-17 12:20:00,29.35,29.4,29.35,29.4,19155.0,27.0056,27.0516,27.0056,27.0516,19155.0
2018-05-17 12:25:00,29.4,29.44,29.39,29.44,15410.0,27.0516,27.0884,27.0424,27.0884,15410.0
2018-05-17 12:30:00,29.44,29.45,29.43,29.45,18841.0,27.0884,27.0976,27.0792,27.0976,18841.0
2018-05-17 12:35:00,29.44,29.45,29.4,29.4,35691.0,27.0884,27.0976,27.0516,27.0516,35691.0
2018-05-17 12:40:00,29.4,29.41,29.37,29.41,34174.0,27.0516,27.0608,27.024,27.0608,34174.0
2018-05-17 12:45:00,29.41,29.44,29.4,29.43,10926.0,27.0608,27.0884,27.0516,27.0792,10926.0
2018-05-17 12:50:00,29.43,29.45,29.42,29.45,13640.0,27.0792,27.0976,27.07,27.0976,13640.0
2018-05-17 12:55:00,29.45,29.45,29.4,29.45,32566.0,27.0976,27.0976,27.0516,27.0976,32566.0
2018-05-17 13:00:00,29.45,29.45,29.43,29.45,23082.0,27.0976,27.0976,27.0792,27.0976,23082.0
2018-05-17 13:05:00,29.45,29.46,29.43,29.46,27352.0,27.0976,27.1068,27.0792,27.1068,27352.0
2018-05-17 13:10:00,29.47,29.47,29.42,29.44,29318.0,27.116,27.116,27.07,27.0884,29318.0
2018-05-17 13:15:00,29.44,29.44,29.43,29.44,42622.0,27.0884,27.0884,27.0792,27.0884,42622.0
2018-05-17 13:20:00,29.44,29.54,29.43,29.54,75400.0,27.0884,27.1804,27.0792,27.1804,75400.0
2018-05-17 13:25:00,29.54,29.57,29.52,29.55,85044.0,27.1804,27.208,27.162,27.1896,85044.0
2018-05-17 13:30:00,29.55,29.56,29.53,29.55,18280.0,27.1896,27.1988,27.1712,27.1896,18280.0
2018-05-17 13:35:00,29.55,29.55,29.49,29.49,55974.0,27.1896,27.1896,27.1344,27.1344,55974.0
2018-05-17 13:40:00,29.48,29.49,29.42,29.42,29948.0,27.1252,27.1344,27.07,27.07,29948.0
2018-05-17 13:45:00,29.43,29.45,29.42,29.44,13725.0,27.0792,27.0976,27.07,27.0884,13725.0
2018-05-17 13:50:00,29.44,29.46,29.41,29.41,31758.0,27.0884,27.1068,27.0608,27.0608,31758.0
2018-05-17 13:55:00,29.42,29.42,29.35,29.36,27247.0,27.07,27.07,27.0056,27.0148,27247.0
2018-05-17 14:00:00,29.36,29.38,29.31,29.33,26578.0,27.0148,27.0332,26.9687,26.9872,26578.0
2018-05-17 14:05:00,29.33,29.37,29.32,29.37,24208.0,26.9872,27.024,26.978,27.024,24208.0
2018-05-17 14:10:00,29.38,29.39,29.34,29.39,30957.0,27.0332,27.0424,26.9964,27.0424,30957.0
2018-05-17 14:15:00,29.39,29.45,29.37,29.44,23665.0,27.0424,27.0976,27.024,27.0884,23665.0
2018-05-17 14:20:00,29.44,29.46,29.43,29.45,15599.0,27.0884,27.1068,27.0792,27.0976,15599.0
2018-05-17 14:25:00,29.45,29.51,29.43,29.48,33740.0,27.0976,27.1528,27.0792,27.1252,33740.0
2018-05-17 14:30:00,29.49,29.51,29.48,29.5,18010.0,27.1344,27.1528,27.1252,27.1436,18010.0
2018-05-17 14:35:00,29.51,29.51,29.47,29.47,21107.0,27.1528,27.1528,27.116,27.116,21107.0
2018-05-17 14:40:00,29.48,29.5,29.47,29.49,23922.0,27.1252,27.1436,27.116,27.1344,23922.0
2018-05-17 14:45:00,29.48,29.51,29.47,29.51,15836.0,27.1252,27.1528,27.116,27.1528,15836.0
2018-05-17 14:50:00,29.51,29.52,29.49,29.51,20583.0,27.1528,27.162,27.1344,27.1528,20583.0
2018-05-17 14:55:00,29.51,29.52,29.48,29.49,67813.0,27.1528,27.162,27.1252,27.1344,67813.0
2018-05-17 15:00:00,29.49,29.49,29.48,29.48,4803.0,27.1344,27.1344,27.1252,27.1252,4803.0
2018-05-17 15:05:00,29.49,29.5,29.47,29.48,29957.0,27.1344,27.1436,27.116,27.1252,29957.0
2018-05-17 15:10:00,29.48,29.48,29.44,29.45,34685.0,27.1252,27.1252,27.0884,27.0976,34685.0
2018-05-17 15:15:00,29.45,29.47,29.44,29.46,38907.0,27.0976,27.116,27.0884,27.1068,38907.0
2018-05-17 15:20:00,29.46,29.54,29.45,29.53,50989.0,27.1068,27.1804,27.0976,27.1712,50989.0
2018-05-17 15:25:00,29.54,29.54,29.48,29.48,69625.0,27.1804,27.1804,27.1252,27.1252,69625.0
2018-05-17 15:30:00,29.49,29.5,29.47,29.5,48364.0,27.1344,27.1436,27.116,27.1436,48364.0
2018-05-17 15:35:00,29.5,29.5,29.48,29.49,28304.0,27.1436,27.1436,27.1252,27.1344,28304.0
2018-05-17 15:40:00,29.49,29.51,29.47,29.49,57886.0,27.1344,27.1528,27.116,27.1344,57886.0
2018-05-17 15:45:00,29.49,29.57,29.48,29.57,66763.0,27.1344,27.208,27.1252,27.208,66763.0
2018-05-17 15:50:00,29.57,29.58,29.55,29.56,64584.0,27.208,27.2172,27.1896,27.1988,64584.0
2018-05-17 15:55:00,29.55,29.58,29.55,29.57,168362.0,27.1896,27.2172,27.1896,27.208,168362.0
2018-05-18 09:30:00,29.54,29.62,29.44,29.46,96852.0,27.1804,27.254,27.0884,27.1068,96852.0
2018-05-18 09:35:00,29.46,29.56,29.42,29.48,36749.0,27.1068,27.1988,27.07,27.1252,36749.0
2018-05-18 09:40:00,29.49,29.54,29.44,29.49,76583.0,27.1344,27.1804,27.0884,27.1344,76583.0
2018-05-18 09:45:00,29.48,29.57,29.47,29.52,23907.0,27.1252,27.208,27.116,27.162,23907.0
2018-05-18 09:50:00,29.53,29.53,29.45,29.48,27298.0,27.1712,27.1712,27.0976,27.1252,27298.0
2018-05-18 09:55:00,29.48,29.53,29.46,29.52,20083.0,27.1252,27.1712,27.1068,27.162,20083.0
2018-05-18 10:00:00,29.51,29.51,29.46,29.47,34600.0,27.1528,27.1528,27.1068,27.116,34600.0
2018-05-18 10:05:00,29.46,29.48,29.41,29.42,43966.0,27.1068,27.1252,27.0608,27.07,43966.0
2018-05-18 10:10:00,29.43,29.45,29.4,29.45,33168.0,27.0792,27.0976,27.0516,27.0976,33168.0
2018-05-18 10:15:00,29.45,29.59,29.44,29.58,23427.0,27.0976,27.2264,27.0884,27.2172,23427.0
2018-05-18 10:20:00,29.58,29.61,29.56,29.61,15303.0,27.2172,27.2448,27.1988,27.2448,15303.0
2018-05-18 10:25:00,29.62,29.67,29.61,29.66,18412.0,27.254,27.3,27.2448,27.2908,18412.0
2018-05-18 10:30:00,29.67,29.73,29.66,29.72,29615.0,27.3,27.3552,27.2908,27.346,29615.0
2018-05-18 10:35:00,29.71,29.72,29.63,29.64,44089.0,27.3368,27.346,27.2632,27.2724,44089.0
2018-05-18 10:40:00,29.64,29.69,29.64,29.67,17825.0,27.2724,27.3184,27.2724,27.3,17825.0
2018-05-18 10:45:00,29.67,29.77,29.67,29.76,27379.0,27.3,27.392,27.3,27.3828,27379.0
2018-05-18 10:50:00,29.76,29.78,29.7,29.71,22593.0,27.3828,27.4012,27.3276,27.3368,22593.0
2018-05-18 10:55:00,29.72,29.73,29.69,29.73,14676.0,27.346,27.3552,27.3184,27.3552,14676.0
2018-05-18 11:00:00,29.73,29.77,29.73,29.76,13020.0,27.3552,27.392,27.3552,27.3828,13020.0
2018-05-18 11:05:00,29.77,29.78,29.72,29.74,27586.0,27.392,27.4012,27.346,27.3644,27586.0
2018-05-18 11:10:00,29.75,29.76,29.72,29.75,15302.0,27.3736,27.3828,27.346,27.3736,15302.0
2018-05-18 11:15:00,29.74,29.77,29.72,29.77,18065.0,27.3644,27.392,27.346,27.392,18065.0
2018-05-18 11:20:00,29.76,29.88,29.76,29.82,158846.0,27.3828,27.4932,27.3828,27.438,158846.0
2018-05-18 11:25:00,29.81,29.83,29.78,29.8,21196.0,27.4288,27.4472,27.4012,27.4196,21196.0
2018-05-18 11:30:00,29.8,29.84,29.75,29.76,18596.0,27.4196,27.4564,27.3736,27.3828,18596.0
2018-05-18 11:35:00,29.76,29.86,29.76,29.82,43130.0,27.3828,27.4748,27.3828,27.438,43130.0
2018-05-18 11:40:00,29.82,29.85,29.8,29.84,22297.0,27.438,27.4656,27.4196,27.4564,22297.0
2018-05-18 11:45:00,29.85,29.87,29.83,29.84,76133.0,27.4656,27.484,27.4472,27.4564,76133.0
2018-05-18 11:50:00,29.83,29.88,29.82,29.88,19605.0,27.4472,27.4932,27.438,27.4932,19605.0
2018-05-18 11:55:00,29.88,29.89,29.85,29.88,15990.0,27.4932,27.5024,27.4656,27.4932,15990.0
2018-05-18 12:00:00,29.88,29.89,29.82,29.83,28268.0,27.4932,27.5024,27.438,27.4472,28268.0
2018-05-18 12:05:00,29.83,29.84,29.8,29.82,28608.0,27.4472,27.4564,27.4196,27.438,28608.0
2018-05-18 12:10:00,29.82,29.83,29.79,29.8,17124.0,27.438,27.4472,27.4104,27.4196,17124.0
2018-05-18 12:15:00,29.8,29.82,29.79,29.82,24072.0,27.4196,27.438,27.4104,27.438,24072.0
2018-05-18 12:20:00,29.82,29.86,29.81,29.86,22892.0,27.438,27.4748,27.4288,27.4748,22892.0
2018-05-18 12:25:00,29.86,29.88,29.83,29.88,31983.0,27.4748,27.4932,27.4472,27.4932,31983.0
2018-05-18 12:30:00,29.88,29.88,29.85,29.86,19113.0,27.4932,27.4932,27.4656,27.4748,19113.0
2018-05-18 12:35:00,29.86,29.89,29.85,29.89,21242.0,27.4748,27.5024,27.4656,27.5024,21242.0
2018-05-18 12:40:00,29.89,29.93,29.88,29.93,20460.0,27.5024,27.5392,27.4932,27.5392,20460.0
2018-05-18 12:45:00,29.93,29.94,29.92,29.93,22991.0,27.5392,27.5484,27.53,27.5392,22991.0
2018-05-18 12:50:00,29.93,29.93,29.88,29.9,23213.0,27.5392,27.5392,27.4932,27.5116,23213.0
2018-05-18 12:55:00,29.9,29.93,29.89,29.92,21714.0,27.5116,27.5392,27.5024,27.53,21714.0
2018-05-18 13:00:00,29.92,29.92,29.86,29.88,32623.0,27.53,27.53,27.4748,27.4932,32623.0
2018-05-18 13:05:00,29.88,29.93,29.87,29.91,89550.0,27.4932,27.5392,27.484,27.5208,89550.0
2018-05-18 13:10:00,29.91,29.97,29.9,29.96,18959.0,27.5208,27.576,27.5116,27.5668,18959.0
2018-05-18 13:15:00,29.96,29.99,29.95,29.97,21622.0,27.5668,27.5944,27.5576,27.576,21622.0
2018-05-18 13:20:00,29.96,30.02,29.96,30.02,20454.0,27.5668,27.622,27.5668,27.622,20454.0
2018-05-18 13:25:00,30.01,30.02,29.98,30.0,24803.0,27.6128,27.622,27.5852,27.6036,24803.0
2018-05-18 13:30:00,30.0,30.0,29.92,29.93,17143.0,27.6036,27.6036,27.53,27.5392,17143.0
2018-05-18 13:35:00,29.93,29.95,29.92,29.94,13039.0,27.5392,27.5576,27.53,27.5484,13039.0
2018-05-18 13:40:00,29.94,29.97,29.93,29.96,24395.0,27.5484,27.576,27.5392,27.5668,24395.0
2018-05-18 13:45:00,29.96,29.97,29.93,29.96,39548.0,27.5668,27.576,27.5392,27.5668,39548.0
2018-05-18 13:50:00,29.96,29.97,29.89,29.89,21934.0,27.5668,27.576,27.5024,27.5024,21934.0
2018-05-18 13:55:00,29.9,29.94,29.89,29.94,10747.0,27.5116,27.5484,27.5024,27.5484,10747.0
2018-05-18 14:00:00,29.94,29.94,29.88,29.89,23931.0,27.5484,27.5484,27.4932,27.5024,23931.0
2018-05-18 14:05:00,29.89,29.92,29.86,29.92,20575.0,27.5024,27.53,27.4748,27.53,20575.0
2018-05-18 14:10:00,29.92,29.93,29.91,29.93,9647.0,27.53,27.5392,27.5208,27.5392,9647.0
2018-05-18 14:15:00,29.92,29.95,29.92,29.95,20880.0,27.53,27.5576,27.53,27.5576,20880.0
2018-05-18 14:20:00,29.95,29.98,29.94,29.98,18641.0,27.5576,27.5852,27.5484,27.5852,18641.0
2018-05-18 14:25:00,29.98,29.99,29.97,29.99,16804.0,27.5852,27.5944,27.576,27.5944,16804.0
2018-05-18 14:30:00,29.99,29.99,29.97,29.99,17195.0,27.5944,27.5944,27.576,27.5944,17195.0
2018-05-18 14:35:00,29.99,30.0,29.97,29.99,15678.0,27.5944,27.6036,27.576,27.5944,15678.0
2018-05-18 14:40:00,29.99,30.05,29.99,30.05,29187.0,27.5944,27.6496,27.5944,27.6496,29187.0
2018-05-18 14:45:00,30.05,30.06,30.03,30.04,20362.0,27.6496,27.6588,27.6312,27.6404,20362.0
2018-05-18 14:50:00,30.04,30.06,30.03,30.04,16256.0,27.6404,27.6588,27.6312,27.6404,16256.0
2018-05-18 14:55:00,30.04,30.04,30.01,30.04,39257.0,27.6404,27.6404,27.6128,27.6404,39257.0
2018-05-18 15:00:00,30.04,30.05,30.02,30.04,22337.0,27.6404,27.6496,27.622,27.6404,22337.0
2018-05-18 15:05:00,30.04,30.04,29.99,30.02,22895.0,27.6404,27.6404,27.5944,27.622,22895.0
2018-05-18 15:10:00,30.02,30.04,30.0,30.04,24950.0,27.622,27.6404,27.6036,27.6404,24950.0
2018-05-18 15:15:00,30.04,30.05,30.02,30.03,25002.0,27.6404,27.6496,27.622,27.6312,25002.0
2018-05-18 15:20:00,30.04,30.04,29.99,30.0,57147.0,27.6404,27.6404,27.5944,27.6036,57147.0
2018-05-18 15:25:00,30.0,30.0,29.92,29.94,75279.0,27.6036,27.6036,27.53,27.5484,75279.0
2018-05-18 15:30:00,29.94,29.95,29.89,29.9,138388.0,27.5484,27.5576,27.5024,27.5116,138388.0
2018-05-18 15:35:00,29.9,29.91,29.88,29.9,55746.0,27.5116,27.5208,27.4932,27.5116,55746.0
2018-05-18 15:40:00,29.9,29.91,29.87,29.88,57996.0,27.5116,27.5208,27.484,27.4932,57996.0
2018-05-18 15:45:00,29.87,29.92,29.86,29.92,127930.0,27.484,27.53,27.4748,27.53,127930.0
2018-05-18 15:50:00,29.91,29.93,29.89,29.91,160247.0,27.5208,27.5392,27.5024,27.5208,160247.0
2018-05-18 15:55:00,29.91,29.93,29.9,29.91,208719.0,27.5208,27.5392,27.5116,27.5208,208719.0
2018-05-21 09:30:00,30.08,30.16,29.98,30.12,71348.0,27.6772,27.7509,27.5852,27.714,71348.0
2018-05-21 09:35:00,30.12,30.22,30.1,30.22,42174.0,27.714,27.8061,27.6956,27.8061,42174.0
2018-05-21 09:40:00,30.23,30.26,30.2,30.22,23633.0,27.8153,27.8429,27.7877,27.8061,23633.0
2018-05-21 09:45:00,30.22,30.27,30.13,30.16,41666.0,27.8061,27.8521,27.7232,27.7509,41666.0
2018-05-21 09:50:00,30.16,30.25,30.16,30.18,21126.0,27.7509,27.8337,27.7509,27.7693,21126.0
2018-05-21 09:55:00,30.16,30.16,29.92,29.94,70780.0,27.7509,27.7509,27.53,27.5484,70780.0
2018-05-21 10:00:00,29.95,29.95,29.87,29.91,54125.0,27.5576,27.5576,27.484,27.5208,54125.0
2018-05-21 10:05:00,29.92,30.07,29.91,30.0,38282.0,27.53,27.668,27.5208,27.6036,38282.0
2018-05-21 10:10:00,29.99,30.09,29.99,30.05,26038.0,27.5944,27.6864,27.5944,27.6496,26038.0
2018-05-21 10:15:00,30.06,30.09,30.04,30.07,65173.0,27.6588,27.6864,27.6404,27.668,65173.0
2018-05-21 10:20:00,30.06,30.06,29.92,29.93,66516.0,27.6588,27.6588,27.53,27.5392,66516.0
2018-05-21 10:25:00,29.93,29.97,29.9,29.93,35802.0,27.5392,27.576,27.5116,27.5392,35802.0
2018-05-21 10:30:00,29.94,30.02,29.9,30.0,28671.0,27.5484,27.622,27.5116,27.6036,28671.0
2018-05-21 10:35:00,30.0,30.0,29.94,29.95,24459.0,27.6036,27.6036,27.5484,27.5576,24459.0
2018-05-21 10:40:00,29.95,30.02,29.95,29.96,36730.0,27.5576,27.622,27.5576,27.5668,36730.0
2018-05-21 10:45:00,29.96,30.0,29.93,29.93,22057.0,27.5668,27.6036,27.5392,27.5392,22057.0
2018-05-21 10:50:00,29.93,29.95,29.92,29.93,23512.0,27.5392,27.5576,27.53,27.5392,23512.0
2018-05-21 10:55:00,29.93,29.93,29.83,29.84,42132.0,27.5392,27.5392,27.4472,27.4564,42132.0
2018-05-21 11:00:00,29.84,29.88,29.84,29.85,32029.0,27.4564,27.4932,27.4564,27.4656,32029.0
2018-05-21 11:05:00,29.85,29.86,29.78,29.82,36398.0,27.4656,27.4748,27.4012,27.438,36398.0
2018-05-21 11:10:00,29.83,29.86,29.77,29.77,39029.0,27.4472,27.4748,27.392,27.392,39029.0
2018-05-21 11:15:00,29.77,29.82,29.76,29.8,27058.0,27.392,27.438,27.3828,27.4196,27058.0
2018-05-21 11:20:00,29.79,29.8,29.76,29.77,13725.0,27.4104,27.4196,27.3828,27.392,13725.0
2018-05-21 11:25:00,29.76,29.76,29.7,29.75,22580.0,27.3828,27.3828,27.3276,27.3736,22580.0
2018-05-21 11:30:00,29.75,29.81,29.74,29.78,22242.0,27.3736,27.4288,27.3644,27.4012,22242.0
2018-05-21 11:35:00,29.79,29.84,29.77,29.83,23860.0,27.4104,27.4564,27.392,27.4472,23860.0
2018-05-21 11:40:00,29.83,29.83,29.8,29.82,6880.0,27.4472,27.4472,27.4196,27.438,6880.0
2018-05-21 11:45:00,29.82,29.86,29.81,29.85,14465.0,27.438,27.4748,27.4288,27.4656,14465.0
2018-05-21 11:50:00,29.84,29.86,29.82,29.86,9984.0,27.4564,27.4748,27.438,27.4748,9984.0
2018-05-21 11:55:00,29.86,29.91,29.85,29.9,13144.0,27.4748,27.5208,27.4656,27.5116,13144.0
2018-05-21 12:00:00,29.91,29.92,29.88,29.91,6507.0,27.5208,27.53,27.4932,27.5208,6507.0
2018-05-21 12:05:00,29.91,29.94,29.89,29.94,11123.0,27.5208,27.5484,27.5024,27.5484,11123.0
2018-05-21 12:10:00,29.93,30.01,29.92,30.0,22124.0,27.5392,27.6128,27.53,27.6036,22124.0
2018-05-21 12:15:00,30.0,30.02,29.96,29.97,12494.0,27.6036,27.622,27.5668,27.576,12494.0
2018-05-21 12:20:00,29.97,29.97,29.94,29.95,10404.0,27.576,27.576,27.5484,27.5576,10404.0
2018-05-21 12:25:00,29.96,29.96,29.94,29.95,7502.0,27.5668,27.5668,27.5484,27.5576,7502.0
2018-05-21 12:30:00,29.96,29.98,29.94,29.98,12368.0,27.5668,27.5852,27.5484,27.5852,12368.0
2018-05-21 12:35:00,29.98,30.01,29.97,30.0,14245.0,27.5852,27.6128,27.576,27.6036,14245.0
2018-05-21 12:40:00,30.0,30.03,29.97,30.03,16806.0,27.6036,27.6312,27.576,27.6312,16806.0
2018-05-21 12:45:00,30.02,30.04,30.02,30.03,8066.0,27.622,27.6404,27.622,27.6312,8066.0
2018-05-21 12:50:00,30.03,30.05,30.03,30.04,12306.0,27.6312,27.6496,27.6312,27.6404,12306.0
2018-05-21 12:55:00,30.03,30.04,30.01,30.01,10387.0,27.6312,27.6404,27.6128,27.6128,10387.0
2018-05-21 13:00:00,30.02,30.04,30.02,30.04,9149.0,27.622,27.6404,27.622,27.6404,9149.0
2018-05-21 13:05:00,30.04,30.04,30.0,30.01,12336.0,27.6404,27.6404,27.6036,27.6128,12336.0
2018-05-21 13:10:00,30.0,30.0,29.96,29.96,13570.0,27.6036,27.6036,27.5668,27.5668,13570.0
2018-05-21 13:15:00,29.97,29.98,29.96,29.98,8722.0,27.576,27.5852,27.5668,27.5852,8722.0
2018-05-21 13:20:00,29.98,30.0,29.96,29.98,11471.0,27.5852,27.6036,27.5668,27.5852,11471.0
2018-05-21 13:25:00,29.98,29.99,29.97,29.98,5308.0,27.5852,27.5944,27.576,27.5852,5308.0
2018-05-21 13:30:00,29.97,29.98,29.94,29.94,16275.0,27.576,27.5852,27.5484,27.5484,16275.0
2018-05-21 13:35:00,29.94,29.96,29.94,29.96,5045.0,27.5484,27.5668,27.5484,27.5668,5045.0
2018-05-21 13:40:00,29.97,29.97,29.92,29.93,10437.0,27.576,27.576,27.53,27.5392,10437.0
2018-05-21 13:45:00,29.94,29.94,29.91,29.92,5809.0,27.5484,27.5484,27.5208,27.53,5809.0
2018-05-21 13:50:00,29.91,29.92,29.87,29.88,14096.0,27.5208,27.53,27.484,27.4932,14096.0
2018-05-21 13:55:00,29.88,29.92,29.87,29.92,9595.0,27.4932,27.53,27.484,27.53,9595.0
2018-05-21 14:00:00,29.93,29.93,29.9,29.93,17024.0,27.5392,27.5392,27.5116,27.5392,17024.0
2018-05-21 14:05:00,29.93,29.93,29.9,29.93,15755.0,27.5392,27.5392,27.5116,27.5392,15755.0
2018-05-21 14:10:00,29.93,29.96,29.92,29.95,12968.0,27.5392,27.5668,27.53,27.5576,12968.0
2018-05-21 14:15:00,29.95,30.01,29.94,30.01,25448.0,27.5576,27.6128,27.5484,27.6128,25448.0
2018-05-21 14:20:00,30.01,30.05,30.0,30.04,22981.0,27.6128,27.6496,27.6036,27.6404,22981.0
2018-05-21 14:25:00,30.05,30.07,30.0,30.0,54828.0,27.6496,27.668,27.6036,27.6036,54828.0
2018-05-21 14:30:00,30.0,30.01,29.93,29.95,65106.0,27.6036,27.6128,27.5392,27.5576,65106.0
2018-05-21 14:35:00,29.95,29.97,29.93,29.95,19967.0,27.5576,27.576,27.5392,27.5576,19967.0
2018-05-21 14:40:00,29.94,29.98,29.93,29.98,10285.0,27.5484,27.5852,27.5392,27.5852,10285.0
2018-05-21 14:45:00,29.97,29.99,29.95,29.99,11538.0,27.576,27.5944,27.5576,27.5944,11538.0
2018-05-21 14:50:00,29.99,29.99,29.93,29.94,15033.0,27.5944,27.5944,27.5392,27.5484,15033.0
2018-05-21 14:55:00,29.94,29.95,29.92,29.93,16666.0,27.5484,27.5576,27.53,27.5392,16666.0
2018-05-21 15:00:00,29.92,29.96,29.91,29.93,22995.0,27.53,27.5668,27.5208,27.5392,22995.0
2018-05-21 15:05:00,29.94,29.97,29.91,29.93,21119.0,27.5484,27.576,27.5208,27.5392,21119.0
2018-05-21 15:10:00,29.92,29.95,29.92,29.93,22401.0,27.53,27.5576,27.53,27.5392,22401.0
2018-05-21 15:15:00,29.93,29.95,29.89,29.91,36217.0,27.5392,27.5576,27.5024,27.5208,36217.0
2018-05-21 15:20:00,29.91,29.91,29.89,29.89,18352.0,27.5208,27.5208,27.5024,27.5024,18352.0
2018-05-21 15:25:00,29.9,29.9,29.87,29.88,41363.0,27.5116,27.5116,27.484,27.4932,41363.0
2018-05-21 15:30:00,29.87,29.88,29.83,29.84,46505.0,27.484,27.4932,27.4472,27.4564,46505.0
2018-05-21 15:35:00,29.84,29.86,29.83,29.86,26203.0,27.4564,27.4748,27.4472,27.4748,26203.0
2018-05-21 15:40:00,29.86,29.87,29.83,29.84,49525.0,27.4748,27.484,27.4472,27.4564,49525.0
2018-05-21 15:45:00,29.84,29.87,29.82,29.87,67912.0,27.4564,27.484,27.438,27.484,67912.0
2018-05-21 15:50:00,29.87,29.9,29.86,29.87,98678.0,27.484,27.5116,27.4748,27.484,98678.0
2018-05-21 15:55:00,29.88,29.9,29.84,29.89,307837.0,27.4932,27.5116,27.4564,27.5024,307837.0
2018-05-22 09:30:00,29.64,29.65,29.36,29.5,241011.0,27.2724,27.2816,27.0148,27.1436,241011.0
2018-05-22 09:35:00,29.51,29.55,29.31,29.34,70553.0,27.1528,27.1896,26.9687,26.9964,70553.0
2018-05-22 09:40:00,29.33,29.33,29.07,29.13,164359.0,26.9872,26.9872,26.7479,26.8031,164359.0
2018-05-22 09:45:00,29.13,29.15,28.91,29.14,189819.0,26.8031,26.8215,26.6007,26.8123,189819.0
2018-05-22 09:50:00,29.14,29.27,29.1,29.26,166109.0,26.8123,26.9319,26.7755,26.9227,166109.0
2018-05-22 09:55:00,29.26,29.33,29.24,29.28,337382.0,26.9227,26.9872,26.9043,26.9411,337382.0
2018-05-22 10:00:00,29.28,29.52,29.28,29.52,113387.0,26.9411,27.162,26.9411,27.162,113387.0
2018-05-22 10:05:00,29.51,29.53,29.46,29.48,42883.0,27.1528,27.1712,27.1068,27.1252,42883.0
2018-05-22 10:10:00,29.49,29.59,29.42,29.44,48452.0,27.1344,27.2264,27.07,27.0884,48452.0
2018-05-22 10:15:00,29.44,29.5,29.42,29.45,44984.0,27.0884,27.1436,27.07,27.0976,44984.0
2018-05-22 10:20:00,29.45,29.45,29.33,29.38,79044.0,27.0976,27.0976,26.9872,27.0332,79044.0
2018-05-22 10:25:00,29.38,29.4,29.29,29.3,125983.0,27.0332,27.0516,26.9503,26.9595,125983.0
2018-05-22 10:30:00,29.3,29.36,29.29,29.34,120004.0,26.9595,27.0148,26.9503,26.9964,120004.0
2018-05-22 10:35:00,29.33,29.34,29.22,29.28,112624.0,26.9872,26.9964,26.8859,26.9411,112624.0
2018-05-22 10:40:00,29.28,29.33,29.25,29.33,36394.0,26.9411,26.9872,26.9135,26.9872,36394.0
2018-05-22 10:45:00,29.33,29.37,29.25,29.36,50613.0,26.9872,27.024,26.9135,27.0148,50613.0
2018-05-22 10:50:00,29.37,29.49,29.35,29.45,31036.0,27.024,27.1344,27.0056,27.0976,31036.0
2018-05-22 10:55:00,29.45,29.49,29.43,29.46,48347.0,27.0976,27.1344,27.0792,27.1068,48347.0
2018-05-22 11:00:00,29.47,29.55,29.47,29.55,35568.0,27.116,27.1896,27.116,27.1896,35568.0
2018-05-22 11:05:00,29.55,29.6,29.49,29.58,35095.0,27.1896,27.2356,27.1344,27.2172,35095.0
2018-05-22 11:10:00,29.57,29.66,29.52,29.65,85482.0,27.208,27.2908,27.162,27.2816,85482.0
2018-05-22 11:15:00,29.66,29.7,29.61,29.62,54838.0,27.2908,27.3276,27.2448,27.254,54838.0
2018-05-22 11:20:00,29.62,29.68,29.59,29.68,27458.0,27.254,27.3092,27.2264,27.3092,27458.0
2018-05-22 11:25:00,29.68,29.72,29.66,29.66,106092.0,27.3092,27.346,27.2908,27.2908,106092.0
2018-05-22 11:30:00,29.66,29.7,29.66,29.68,22901.0,27.2908,27.3276,27.2908,27.3092,22901.0
2018-05-22 11:35:00,29.68,29.69,29.58,29.62,38833.0,27.3092,27.3184,27.2172,27.254,38833.0
2018-05-22 11:40:00,29.62,29.62,29.55,29.56,43746.0,27.254,27.254,27.1896,27.1988,43746.0
2018-05-22 11:45:00,29.56,29.59,29.54,29.57,12787.0,27.1988,27.2264,27.1804,27.208,12787.0
2018-05-22 11:50:00,29.57,29.61,29.56,29.6,11157.0,27.208,27.2448,27.1988,27.2356,11157.0
2018-05-22 11:55:00,29.59,29.66,29.59,29.64,45910.0,27.2264,27.2908,27.2264,27.2724,45910.0
2018-05-22 12:00:00,29.64,29.67,29.6,29.64,44716.0,27.2724,27.3,27.2356,27.2724,44716.0
2018-05-22 12:05:00,29.63,29.65,29.57,29.58,32376.0,27.2632,27.2816,27.208,27.2172,32376.0
2018-05-22 12:10:00,29.59,29.63,29.58,29.61,14651.0,27.2264,27.2632,27.2172,27.2448,14651.0
2018-05-22 12:15:00,29.61,29.67,29.6,29.65,22071.0,27.2448,27.3,27.2356,27.2816,22071.0
2018-05-22 12:20:00,29.65,29.71,29.64,29.71,16573.0,27.2816,27.3368,27.2724,27.3368,16573.0
2018-05-22 12:25:00,29.71,29.74,29.7,29.74,37555.0,27.3368,27.3644,27.3276,27.3644,37555.0
2018-05-22 12:30:00,29.74,29.76,29.7,29.7,36795.0,27.3644,27.3828,27.3276,27.3276,36795.0
2018-05-22 12:35:00,29.7,29.72,29.67,29.69,17989.0,27.3276,27.346,27.3,27.3184,17989.0
2018-05-22 12:40:00,29.7,29.72,29.68,29.69,15666.0,27.3276,27.346,27.3092,27.3184,15666.0
2018-05-22 12:45:00,29.7,29.74,29.68,29.69,23605.0,27.3276,27.3644,27.3092,27.3184,23605.0
2018-05-22 12:50:00,29.69,29.7,29.66,29.69,12669.0,27.3184,27.3276,27.2908,27.3184,12669.0
2018-05-22 12:55:00,29.69,29.69,29.64,29.66,15569.0,27.3184,27.3184,27.2724,27.2908,15569.0
2018-05-22 13:00:00,29.66,29.69,29.66,29.66,16620.0,27.2908,27.3184,27.2908,27.2908,16620.0
2018-05-22 13:05:00,29.66,29.71,29.65,29.7,12303.0,27.2908,27.3368,27.2816,27.3276,12303.0
2018-05-22 13:10:00,29.7,29.73,29.69,29.7,9382.0,27.3276,27.3552,27.3184,27.3276,9382.0
2018-05-22 13:15:00,29.7,29.71,29.68,29.7,7654.0,27.3276,27.3368,27.3092,27.3276,7654.0
2018-05-22 13:20:00,29.69,29.72,29.67,29.68,19268.0,27.3184,27.346,27.3,27.3092,19268.0
2018-05-22 13:25:00,29.68,29.7,29.67,29.7,19914.0,27.3092,27.3276,27.3,27.3276,19914.0
2018-05-22 13:30:00,29.71,29.71,29.67,29.68,11485.0,27.3368,27.3368,27.3,27.3092,11485.0
2018-05-22 13:35:00,29.68,29.72,29.67,29.7,12080.0,27.3092,27.346,27.3,27.3276,12080.0
2018-05-22 13:40:00,29.7,29.74,29.7,29.7,10212.0,27.3276,27.3644,27.3276,27.3276,10212.0
2018-05-22 13:45:00,29.7,29.72,29.68,29.7,27506.0,27.3276,27.346,27.3092,27.3276,27506.0
2018-05-22 13:50:00,29.7,29.74,29.7,29.71,17699.0,27.3276,27.3644,27.3276,27.3368,17699.0
2018-05-22 13:55:00,29.71,29.72,29.69,29.7,10496.0,27.3368,27.346,27.3184,27.3276,10496.0
2018-05-22 14:00:00,29.69,29.74,29.68,29.73,10295.0,27.3184,27.3644,27.3092,27.3552,10295.0
2018-05-22 14:05:00,29.72,29.73,29.66,29.67,14670.0,27.346,27.3552,27.2908,27.3,14670.0
2018-05-22 14:10:00,29.66,29.7,29.66,29.68,14174.0,27.2908,27.3276,27.2908,27.3092,14174.0
2018-05-22 14:15:00,29.68,29.69,29.66,29.67,15552.0,27.3092,27.3184,27.2908,27.3,15552.0
2018-05-22 14:20:00,29.67,29.67,29.63,29.63,18298.0,27.3,27.3,27.2632,27.2632,18298.0
2018-05-22 14:25:00,29.64,29.65,29.62,29.62,18447.0,27.2724,27.2816,27.254,27.254,18447.0
2018-05-22 14:30:00,29.62,29.64,29.6,29.64,19053.0,27.254,27.2724,27.2356,27.2724,19053.0
2018-05-22 14:35:00,29.64,29.65,29.63,29.64,18225.0,27.2724,27.2816,27.2632,27.2724,18225.0
2018-05-22 14:40:00,29.64,29.67,29.63,29.65,15168.0,27.2724,27.3,27.2632,27.2816,15168.0
2018-05-22 14:45:00,29.65,29.68,29.65,29.68,10105.0,27.2816,27.3092,27.2816,27.3092,10105.0
2018-05-22 14:50:00,29.68,29.7,29.66,29.69,28089.0,27.3092,27.3276,27.2908,27.3184,28089.0
2018-05-22 14:55:00,29.68,29.68,29.6,29.61,23554.0,27.3092,27.3092,27.2356,27.2448,23554.0
2018-05-22 15:00:00,29.61,29.67,29.58,29.64,51349.0,27.2448,27.3,27.2172,27.2724,51349.0
2018-05-22 15:05:00,29.64,29.64,29.58,29.58,21430.0,27.2724,27.2724,27.2172,27.2172,21430.0
2018-05-22 15:10:00,29.57,29.58,29.52,29.53,31180.0,27.208,27.2172,27.162,27.1712,31180.0
2018-05-22 15:15:00,29.53,29.54,29.49,29.5,38153.0,27.1712,27.1804,27.1344,27.1436,38153.0
2018-05-22 15:20:00,29.51,29.51,29.48,29.51,45319.0,27.1528,27.1528,27.1252,27.1528,45319.0
2018-05-22 15:25:00,29.51,29.51,29.48,29.5,46683.0,27.1528,27.1528,27.1252,27.1436,46683.0
2018-05-22 15:30:00,29.5,29.51,29.48,29.5,54140.0,27.1436,27.1528,27.1252,27.1436,54140.0
2018-05-22 15:35:00,29.5,29.51,29.48,29.5,79114.0,27.1436,27.1528,27.1252,27.1436,79114.0
2018-05-22 15:40:00,29.5,29.54,29.49,29.52,65975.0,27.1436,27.1804,27.1344,27.162,65975.0
2018-05-22 15:45:00,29.51,29.54,29.48,29.53,105740.0,27.1528,27.1804,27.1252,27.1712,105740.0
2018-05-22 15:50:00,29.52,29.53,29.5,29.51,83033.0,27.162,27.1712,27.1436,27.1528,83033.0
2018-05-22 15:55:00,29.51,29.54,29.46,29.48,304521.0,27.1528,27.1804,27.1068,27.1252,304521.0
2018-05-23 09:30:00,29.31,29.44,29.3,29.37,91190.0,26.9687,27.0884,26.9595,27.024,91190.0
2018-05-23 09:35:00,29.36,29.64,29.36,29.64,57545.0,27.0148,27.2724,27.0148,27.2724,57545.0
2018-05-23 09:40:00,29.66,29.91,29.66,29.87,272564.0,27.2908,27.5208,27.2908,27.484,272564.0
2018-05-23 09:45:00,29.87,29.88,29.76,29.84,38256.0,27.484,27.4932,27.3828,27.4564,38256.0
2018-05-23 09:50:00,29.84,29.89,29.76,29.87,84097.0,27.4564,27.5024,27.3828,27.484,84097.0
2018-05-23 09:55:00,29.88,29.93,29.82,29.89,80755.0,27.4932,27.5392,27.438,27.5024,80755.0
2018-05-23 10:00:00,29.89,29.92,29.8,29.84,73498.0,27.5024,27.53,27.4196,27.4564,73498.0
2018-05-23 10:05:00,29.85,29.95,29.85,29.89,66669.0,27.4656,27.5576,27.4656,27.5024,66669.0
2018-05-23 10:10:00,29.88,30.07,29.85,30.07,90942.0,27.4932,27.668,27.4656,27.668,90942.0
2018-05-23 10:15:00,30.07,30.22,30.07,30.17,83613.0,27.668,27.8061,27.668,27.7601,83613.0
2018-05-23 10:20:00,30.17,30.22,30.13,30.2,38306.0,27.7601,27.8061,27.7232,27.7877,38306.0
2018-05-23 10:25:00,30.2,30.23,30.13,30.15,29658.0,27.7877,27.8153,27.7232,27.7417,29658.0
2018-05-23 10:30:00,30.14,30.15,30.0,30.03,46473.0,27.7324,27.7417,27.6036,27.6312,46473.0
2018-05-23 10:35:00,30.03,30.14,30.03,30.08,56024.0,27.6312,27.7324,27.6312,27.6772,56024.0
2018-05-23 10:40:00,30.08,30.08,29.95,29.96,20849.0,27.6772,27.6772,27.5576,27.5668,20849.0
2018-05-23 10:45:00,29.96,30.03,29.96,29.99,28300.0,27.5668,27.6312,27.5668,27.5944,28300.0
2018-05-23 10:50:00,29.98,30.04,29.96,29.99,21239.0,27.5852,27.6404,27.5668,27.5944,21239.0
2018-05-23 10:55:00,29.98,29.99,29.95,29.98,17133.0,27.5852,27.5944,27.5576,27.5852,17133.0
2018-05-23 11:00:00,29.97,29.99,29.92,29.96,25057.0,27.576,27.5944,27.53,27.5668,25057.0
2018-05-23 11:05:00,29.97,30.07,29.96,30.06,69724.0,27.576,27.668,27.5668,27.6588,69724.0
2018-05-23 11:10:00,30.06,30.08,30.04,30.06,38876.0,27.6588,27.6772,27.6404,27.6588,38876.0
2018-05-23 11:15:00,30.06,30.09,30.06,30.09,14433.0,27.6588,27.6864,27.6588,27.6864,14433.0
2018-05-23 11:20:00,30.08,30.12,30.06,30.12,12632.0,27.6772,27.714,27.6588,27.714,12632.0
2018-05-23 11:25:00,30.12,30.13,30.08,30.11,13855.0,27.714,27.7232,27.6772,27.7048,13855.0
2018-05-23 11:30:00,30.11,30.18,30.1,30.18,35761.0,27.7048,27.7693,27.6956,27.7693,35761.0
2018-05-23 11:35:00,30.18,30.18,30.14,30.15,24114.0,27.7693,27.7693,27.7324,27.7417,24114.0
2018-05-23 11:40:00,30.14,30.15,30.12,30.14,11593.0,27.7324,27.7417,27.714,27.7324,11593.0
2018-05-23 11:45:00,30.14,30.14,30.12,30.13,16786.0,27.7324,27.7324,27.714,27.7232,16786.0
2018-05-23 11:50:00,30.14,30.14,30.05,30.06,18274.0,27.7324,27.7324,27.6496,27.6588,18274.0
2018-05-23 11:55:00,30.05,30.06,29.92,29.93,32355.0,27.6496,27.6588,27.53,27.5392,32355.0
2018-05-23 12:00:00,29.93,29.96,29.89,29.92,37704.0,27.5392,27.5668,27.5024,27.53,37704.0
2018-05-23 12:05:00,29.92,29.95,29.89,29.94,36271.0,27.53,27.5576,27.5024,27.5484,36271.0
2018-05-23 12:10:00,29.93,29.96,29.92,29.95,13681.0,27.5392,27.5668,27.53,27.5576,13681.0
2018-05-23 12:15:00,29.95,29.95,29.92,29.94,14616.0,27.5576,27.5576,27.53,27.5484,14616.0
2018-05-23 12:20:00,29.94,29.94,29.9,29.92,23823.0,27.5484,27.5484,27.5116,27.53,23823.0
2018-05-23 12:25:00,29.92,29.94,29.9,29.93,21323.0,27.53,27.5484,27.5116,27.5392,21323.0
2018-05-23 12:30:00,29.93,29.94,29.91,29.92,9625.0,27.5392,27.5484,27.5208,27.53,9625.0
2018-05-23 12:35:00,29.91,29.94,29.9,29.93,9309.0,27.5208,27.5484,27.5116,27.5392,9309.0
2018-05-23 12:40:00,29.94,29.98,29.91,29.94,23077.0,27.5484,27.5852,27.5208,27.5484,23077.0
2018-05-23 12:45:00,29.94,29.94,29.91,29.93,8066.0,27.5484,27.5484,27.5208,27.5392,8066.0
2018-05-23 12:50:00,29.92,29.93,29.89,29.9,53182.0,27.53,27.5392,27.5024,27.5116,53182.0
2018-05-23 12:55:00,29.9,29.93,29.9,29.93,8393.0,27.5116,27.5392,27.5116,27.5392,8393.0
2018-05-23 13:00:00,29.93,29.93,29.83,29.84,36367.0,27.5392,27.5392,27.4472,27.4564,36367.0
2018-05-23 13:05:00,29.84,29.85,29.82,29.82,13963.0,27.4564,27.4656,27.438,27.438,13963.0
2018-05-23 13:10:00,29.82,29.82,29.78,29.8,15783.0,27.438,27.438,27.4012,27.4196,15783.0
2018-05-23 13:15:00,29.8,29.8,29.76,29.76,18189.0,27.4196,27.4196,27.3828,27.3828,18189.0
2018-05-23 13:20:00,29.77,29.77,29.73,29.73,31446.0,27.392,27.392,27.3552,27.3552,31446.0
2018-05-23 13:25:00,29.73,29.76,29.72,29.76,16769.0,27.3552,27.3828,27.346,27.3828,16769.0
2018-05-23 13:30:00,29.76,29.76,29.73,29.76,18949.0,27.3828,27.3828,27.3552,27.3828,18949.0
2018-05-23 13:35:00,29.76,29.76,29.74,29.75,14646.0,27.3828,27.3828,27.3644,27.3736,14646.0
2018-05-23 13:40:00,29.74,29.77,29.74,29.76,32400.0,27.3644,27.392,27.3644,27.3828,32400.0
2018-05-23 13:45:00,29.76,29.82,29.75,29.81,17896.0,27.3828,27.438,27.3736,27.4288,17896.0
2018-05-23 13:50:00,29.81,29.83,29.79,29.81,27755.0,27.4288,27.4472,27.4104,27.4288,27755.0
2018-05-23 13:55:00,29.81,29.82,29.8,29.81,10556.0,27.4288,27.438,27.4196,27.4288,10556.0
2018-05-23 14:00:00,29.8,29.84,29.8,29.83,20643.0,27.4196,27.4564,27.4196,27.4472,20643.0
2018-05-23 14:05:00,29.83,29.93,29.83,29.92,25700.0,27.4472,27.5392,27.4472,27.53,25700.0
2018-05-23 14:10:00,29.93,30.22,29.93,30.18,72957.0,27.5392,27.8061,27.5392,27.7693,72957.0
2018-05-23 14:15:00,30.18,30.18,30.09,30.09,16475.0,27.7693,27.7693,27.6864,27.6864,16475.0
2018-05-23 14:20:00,30.08,30.09,30.02,30.05,29729.0,27.6772,27.6864,27.622,27.6496,29729.0
2018-05-23 14:25:00,30.05,30.09,29.97,29.97,18464.0,27.6496,27.6864,27.576,27.576,18464.0
2018-05-23 14:30:00,29.98,29.99,29.94,29.94,10852.0,27.5852,27.5944,27.5484,27.5484,10852.0
2018-05-23 14:35:00,29.95,29.95,29.89,29.9,26872.0,27.5576,27.5576,27.5024,27.5116,26872.0
2018-05-23 14:40:00,29.9,29.95,29.9,29.93,15295.0,27.5116,27.5576,27.5116,27.5392,15295.0
2018-05-23 14:45:00,29.94,29.95,29.9,29.9,11779.0,27.5484,27.5576,27.5116,27.5116,11779.0
2018-05-23 14:50:00,29.9,29.94,29.89,29.92,16934.0,27.5116,27.5484,27.5024,27.53,16934.0
2018-05-23 14:55:00,29.92,29.97,29.91,29.95,25560.0,27.53,27.576,27.5208,27.5576,25560.0
2018-05-23 15:00:00,29.94,29.98,29.93,29.98,18784.0,27.5484,27.5852,27.5392,27.5852,18784.0
2018-05-23 15:05:00,29.98,30.0,29.96,29.97,16877.0,27.5852,27.6036,27.5668,27.576,16877.0
2018-05-23 15:10:00,29.98,29.99,29.97,29.99,61087.0,27.5852,27.5944,27.576,27.5944,61087.0
2018-05-23 15:15:00,29.98,29.99,29.91,29.95,26357.0,27.5852,27.5944,27.5208,27.5576,26357.0
2018-05-23 15:20:00,29.96,29.99,29.95,29.97,31981.0,27.5668,27.5944,27.5576,27.576,31981.0
2018-05-23 15:25:00,29.96,30.02,29.96,30.02,38976.0,27.5668,27.622,27.5668,27.622,38976.0
2018-05-23 15:30:00,30.02,30.06,30.0,30.05,36449.0,27.622,27.6588,27.6036,27.6496,36449.0
2018-05-23 15:35:00,30.05,30.06,30.02,30.04,19432.0,27.6496,27.6588,27.622,27.6404,19432.0
2018-05-23 15:40:00,30.04,30.06,30.03,30.03,42839.0,27.6404,27.6588,27.6312,27.6312,42839.0
2018-05-23 15:45:00,30.04,30.05,30.01,30.02,40328.0,27.6404,27.6496,27.6128,27.622,40328.0
2018-05-23 15:50:00,30.03,30.06,30.02,30.05,51447.0,27.6312,27.6588,27.622,27.6496,51447.0
2018-05-23 15:55:00,30.04,30.06,30.0,30.01,196803.0,27.6404,27.6588,27.6036,27.6128,196803.0
2018-05-24 09:30:00,30.01,30.36,29.97,30.31,92021.0,27.6128,27.9349,27.576,27.8889,92021.0
2018-05-24 09:35:00,30.3,30.37,30.22,30.29,36278.0,27.8797,27.9441,27.8061,27.8705,36278.0
2018-05-24 09:40:00,30.28,30.37,30.19,30.2,61841.0,27.8613,27.9441,27.7785,27.7877,61841.0
2018-05-24 09:45:00,30.2,30.21,30.08,30.08,43022.0,27.7877,27.7969,27.6772,27.6772,43022.0
2018-05-24 09:50:00,30.09,30.09,29.94,29.97,36758.0,27.6864,27.6864,27.5484,27.576,36758.0
2018-05-24 09:55:00,29.97,30.02,29.92,30.0,56452.0,27.576,27.622,27.53,27.6036,56452.0
2018-05-24 10:00:00,29.99,30.0,29.88,29.94,38972.0,27.5944,27.6036,27.4932,27.5484,38972.0
2018-05-24 10:05:00,29.95,29.99,29.82,29.84,40681.0,27.5576,27.5944,27.438,27.4564,40681.0
2018-05-24 10:10:00,29.84,29.9,29.79,29.81,32530.0,27.4564,27.5116,27.4104,27.4288,32530.0
2018-05-24 10:15:00,29.8,29.83,29.72,29.74,23405.0,27.4196,27.4472,27.346,27.3644,23405.0
2018-05-24 10:20:00,29.75,29.81,29.74,29.76,32687.0,27.3736,27.4288,27.3644,27.3828,32687.0
2018-05-24 10:25:00,29.77,29.88,29.73,29.85,45011.0,27.392,27.4932,27.3552,27.4656,45011.0
2018-05-24 10:30:00,29.85,29.88,29.81,29.86,16111.0,27.4656,27.4932,27.4288,27.4748,16111.0
2018-05-24 10:35:00,29.87,29.96,29.85,29.95,11371.0,27.484,27.5668,27.4656,27.5576,11371.0
2018-05-24 10:40:00,29.96,30.01,29.96,30.0,10948.0,27.5668,27.6128,27.5668,27.6036,10948.0
2018-05-24 10:45:00,29.99,30.01,29.92,30.01,13997.0,27.5944,27.6128,27.53,27.6128,13997.0
2018-05-24 10:50:00,30.01,30.09,30.01,30.07,18090.0,27.6128,27.6864,27.6128,27.668,18090.0
2018-05-24 10:55:00,30.07,30.11,30.05,30.1,18800.0,27.668,27.7048,27.6496,27.6956,18800.0
2018-05-24 11:00:00,30.1,30.27,30.09,30.26,33564.0,27.6956,27.8521,27.6864,27.8429,33564.0
2018-05-24 11:05:00,30.25,30.3,30.24,30.26,59783.0,27.8337,27.8797,27.8245,27.8429,59783.0
2018-05-24 11:10:00,30.26,30.27,30.16,30.17,43911.0,27.8429,27.8521,27.7509,27.7601,43911.0
2018-05-24 11:15:00,30.17,30.25,30.13,30.23,18905.0,27.7601,27.8337,27.7232,27.8153,18905.0
2018-05-24 11:20:00,30.24,30.28,30.22,30.25,19572.0,27.8245,27.8613,27.8061,27.8337,19572.0
2018-05-24 11:25:00,30.24,30.25,30.17,30.21,16795.0,27.8245,27.8337,27.7601,27.7969,16795.0
2018-05-24 11:30:00,30.21,30.24,30.15,30.16,20769.0,27.7969,27.8245,27.7417,27.7509,20769.0
2018-05-24 11:35:00,30.16,30.17,30.11,30.16,20365.0,27.7509,27.7601,27.7048,27.7509,20365.0
2018-05-24 11:40:00,30.17,30.2,30.13,30.19,47202.0,27.7601,27.7877,27.7232,27.7785,47202.0
2018-05-24 11:45:00,30.19,30.19,30.15,30.17,15493.0,27.7785,27.7785,27.7417,27.7601,15493.0
2018-05-24 11:50:00,30.18,30.18,30.09,30.12,14149.0,27.7693,27.7693,27.6864,27.714,14149.0
2018-05-24 11:55:00,30.12,30.2,30.11,30.2,15096.0,27.714,27.7877,27.7048,27.7877,15096.0
2018-05-24 12:00:00,30.19,30.2,30.16,30.17,10442.0,27.7785,27.7877,27.7509,27.7601,10442.0
2018-05-24 12:05:00,30.17,30.18,30.12,30.13,12280.0,27.7601,27.7693,27.714,27.7232,12280.0
2018-05-24 12:10:00,30.14,30.17,30.12,30.13,12698.0,27.7324,27.7601,27.714,27.7232,12698.0
2018-05-24 12:15:00,30.12,30.17,30.12,30.17,9609.0,27.714,27.7601,27.714,27.7601,9609.0
2018-05-24 12:20:00,30.17,30.17,30.08,30.11,23848.0,27.7601,27.7601,27.6772,27.7048,23848.0
2018-05-24 12:25:00,30.11,30.12,30.05,30.06,18650.0,27.7048,27.714,27.6496,27.6588,18650.0
2018-05-24 12:30:00,30.07,30.14,30.07,30.11,12973.0,27.668,27.7324,27.668,27.7048,12973.0
2018-05-24 12:35:00,30.11,30.11,30.04,30.07,8791.0,27.7048,27.7048,27.6404,27.668,8791.0
2018-05-24 12:40:00,30.07,30.08,30.04,30.05,9355.0,27.668,27.6772,27.6404,27.6496,9355.0
2018-05-24 12:45:00,30.05,30.08,30.05,30.07,14556.0,27.6496,27.6772,27.6496,27.668,14556.0
2018-05-24 12:50:00,30.06,30.09,30.06,30.06,8384.0,27.6588,27.6864,27.6588,27.6588,8384.0
2018-05-24 12:55:00,30.06,30.14,30.06,30.13,17933.0,27.6588,27.7324,27.6588,27.7232,17933.0
2018-05-24 13:00:00,30.12,30.17,30.12,30.17,8199.0,27.714,27.7601,27.714,27.7601,8199.0
2018-05-24 13:05:00,30.16,30.19,30.16,30.19,10435.0,27.7509,27.7785,27.7509,27.7785,10435.0
2018-05-24 13:10:00,30.18,30.22,30.18,30.2,10589.0,27.7693,27.8061,27.7693,27.7877,10589.0
2018-05-24 13:15:00,30.19,30.21,30.18,30.2,11971.0,27.7785,27.7969,27.7693,27.7877,11971.0
2018-05-24 13:20:00,30.21,30.22,30.2,30.21,6812.0,27.7969,27.8061,27.7877,27.7969,6812.0
2018-05-24 13:25:00,30.21,30.22,30.18,30.19,9361.0,27.7969,27.8061,27.7693,27.7785,9361.0
2018-05-24 13:30:00,30.18,30.19,30.13,30.15,13824.0,27.7693,27.7785,27.7232,27.7417,13824.0
2018-05-24 13:35:00,30.14,30.16,30.12,30.13,13070.0,27.7324,27.7509,27.714,27.7232,13070.0
2018-05-24 13:40:00,30.13,30.17,30.12,30.15,14689.0,27.7232,27.7601,27.714,27.7417,14689.0
2018-05-24 13:45:00,30.15,30.16,30.12,30.13,15933.0,27.7417,27.7509,27.714,27.7232,15933.0
2018-05-24 13:50:00,30.12,30.16,30.12,30.13,21709.0,27.714,27.7509,27.714,27.7232,21709.0
2018-05-24 13:55:00,30.13,30.19,30.13,30.17,17485.0,27.7232,27.7785,27.7232,27.7601,17485.0
2018-05-24 14:00:00,30.17,30.17,30.13,30.15,13125.0,27.7601,27.7601,27.7232,27.7417,13125.0
2018-05-24 14:05:00,30.14,30.19,30.14,30.19,13020.0,27.7324,27.7785,27.7324,27.7785,13020.0
2018-05-24 14:10:00,30.19,30.21,30.17,30.19,10910.0,27.7785,27.7969,27.7601,27.7785,10910.0
2018-05-24 14:15:00,30.18,30.21,30.17,30.2,14659.0,27.7693,27.7969,27.7601,27.7877,14659.0
2018-05-24 14:20:00,30.19,30.24,30.15,30.22,34297.0,27.7785,27.8245,27.7417,27.8061,34297.0
2018-05-24 14:25:00,30.23,30.23,30.18,30.2,19167.0,27.8153,27.8153,27.7693,27.7877,19167.0
2018-05-24 14:30:00,30.2,30.2,30.17,30.19,16285.0,27.7877,27.7877,27.7601,27.7785,16285.0
2018-05-24 14:35:00,30.2,30.22,30.2,30.22,9115.0,27.7877,27.8061,27.7877,27.8061,9115.0
2018-05-24 14:40:00,30.23,30.24,30.21,30.21,11019.0,27.8153,27.8245,27.7969,27.7969,11019.0
2018-05-24 14:45:00,30.22,30.23,30.21,30.21,14072.0,27.8061,27.8153,27.7969,27.7969,14072.0
2018-05-24 14:50:00,30.21,30.24,30.19,30.19,40056.0,27.7969,27.8245,27.7785,27.7785,40056.0
2018-05-24 14:55:00,30.19,30.19,30.17,30.19,12670.0,27.7785,27.7785,27.7601,27.7785,12670.0
2018-05-24 15:00:00,30.19,30.19,30.13,30.13,17014.0,27.7785,27.7785,27.7232,27.7232,17014.0
2018-05-24 15:05:00,30.13,30.14,30.08,30.13,36020.0,27.7232,27.7324,27.6772,27.7232,36020.0
2018-05-24 15:10:00,30.13,30.17,30.13,30.17,58191.0,27.7232,27.7601,27.7232,27.7601,58191.0
2018-05-24 15:15:00,30.17,30.2,30.15,30.19,32347.0,27.7601,27.7877,27.7417,27.7785,32347.0
2018-05-24 15:20:00,30.19,30.22,30.18,30.21,17520.0,27.7785,27.8061,27.7693,27.7969,17520.0
2018-05-24 15:25:00,30.21,30.21,30.09,30.11,26677.0,27.7969,27.7969,27.6864,27.7048,26677.0
2018-05-24 15:30:00,30.11,30.14,30.11,30.12,39365.0,27.7048,27.7324,27.7048,27.714,39365.0
2018-05-24 15:35:00,30.12,30.13,30.09,30.12,28835.0,27.714,27.7232,27.6864,27.714,28835.0
2018-05-24 15:40:00,30.11,30.13,30.1,30.1,49159.0,27.7048,27.7232,27.6956,27.6956,49159.0
2018-05-24 15:45:00,30.1,30.13,30.08,30.12,77384.0,27.6956,27.7232,27.6772,27.714,77384.0
2018-05-24 15:50:00,30.11,30.12,30.06,30.06,80107.0,27.7048,27.714,27.6588,27.6588,80107.0
2018-05-24 15:55:00,30.07,30.12,30.06,30.12,229585.0,27.668,27.714,27.6588,27.714,229585.0
2018-05-25 09:30:00,30.12,30.43,30.12,30.26,76000.0,27.714,27.9993,27.714,27.8429,76000.0
2018-05-25 09:35:00,30.28,30.34,30.24,30.34,12917.0,27.8613,27.9165,27.8245,27.9165,12917.0
2018-05-25 09:40:00,30.34,30.39,30.31,30.37,24699.0,27.9165,27.9625,27.8889,27.9441,24699.0
2018-05-25 09:45:00,30.36,30.37,30.26,30.26,16685.0,27.9349,27.9441,27.8429,27.8429,16685.0
2018-05-25 09:50:00,30.27,30.27,30.16,30.24,25753.0,27.8521,27.8521,27.7509,27.8245,25753.0
2018-05-25 09:55:00,30.23,30.35,30.22,30.34,24604.0,27.8153,27.9257,27.8061,27.9165,24604.0
2018-05-25 10:00:00,30.34,30.44,30.33,30.44,25023.0,27.9165,28.0085,27.9073,28.0085,25023.0
2018-05-25 10:05:00,30.44,30.78,30.44,30.78,77658.0,28.0085,28.3213,28.0085,28.3213,77658.0
2018-05-25 10:10:00,30.8,30.8,30.63,30.64,57876.0,28.3397,28.3397,28.1833,28.1925,57876.0
2018-05-25 10:15:00,30.65,30.91,30.65,30.8,91726.0,28.2017,28.4409,28.2017,28.3397,91726.0
2018-05-25 10:20:00,30.8,30.83,30.73,30.73,48553.0,28.3397,28.3673,28.2753,28.2753,48553.0
2018-05-25 10:25:00,30.73,30.73,30.65,30.65,27970.0,28.2753,28.2753,28.2017,28.2017,27970.0
2018-05-25 10:30:00,30.66,30.72,30.63,30.64,16333.0,28.2109,28.2661,28.1833,28.1925,16333.0
2018-05-25 10:35:00,30.64,30.65,30.58,30.6,31223.0,28.1925,28.2017,28.1373,28.1557,31223.0
2018-05-25 10:40:00,30.59,30.6,30.51,30.51,28244.0,28.1465,28.1557,28.0729,28.0729,28244.0
2018-05-25 10:45:00,30.52,30.59,30.51,30.52,43472.0,28.0821,28.1465,28.0729,28.0821,43472.0
2018-05-25 10:50:00,30.54,30.61,30.52,30.59,25566.0,28.1005,28.1649,28.0821,28.1465,25566.0
2018-05-25 10:55:00,30.59,30.68,30.59,30.65,21426.0,28.1465,28.2293,28.1465,28.2017,21426.0
2018-05-25 11:00:00,30.65,30.66,30.56,30.56,19751.0,28.2017,28.2109,28.1189,28.1189,19751.0
2018-05-25 11:05:00,30.57,30.61,30.55,30.58,46668.0,28.1281,28.1649,28.1097,28.1373,46668.0
2018-05-25 11:10:00,30.58,30.58,30.54,30.55,17198.0,28.1373,28.1373,28.1005,28.1097,17198.0
2018-05-25 11:15:00,30.55,30.6,30.55,30.6,15910.0,28.1097,28.1557,28.1097,28.1557,15910.0
2018-05-25 11:20:00,30.6,30.66,30.58,30.63,21614.0,28.1557,28.2109,28.1373,28.1833,21614.0
2018-05-25 11:25:00,30.63,30.64,30.6,30.64,15445.0,28.1833,28.1925,28.1557,28.1925,15445.0
2018-05-25 11:30:00,30.64,30.72,30.64,30.68,22905.0,28.1925,28.2661,28.1925,28.2293,22905.0
2018-05-25 11:35:00,30.68,30.71,30.65,30.7,28392.0,28.2293,28.2569,28.2017,28.2477,28392.0
2018-05-25 11:40:00,30.71,30.71,30.64,30.68,24386.0,28.2569,28.2569,28.1925,28.2293,24386.0
2018-05-25 11:45:00,30.67,30.73,30.66,30.71,63938.0,28.2201,28.2753,28.2109,28.2569,63938.0
2018-05-25 11:50:00,30.71,30.74,30.69,30.71,16568.0,28.2569,28.2845,28.2385,28.2569,16568.0
2018-05-25 11:55:00,30.72,30.76,30.72,30.76,21098.0,28.2661,28.3029,28.2661,28.3029,21098.0
2018-05-25 12:00:00,30.76,30.78,30.74,30.75,34226.0,28.3029,28.3213,28.2845,28.2937,34226.0
2018-05-25 12:05:00,30.75,30.75,30.68,30.69,12527.0,28.2937,28.2937,28.2293,28.2385,12527.0
2018-05-25 12:10:00,30.69,30.71,30.64,30.68,13234.0,28.2385,28.2569,28.1925,28.2293,13234.0
2018-05-25 12:15:00,30.68,30.71,30.66,30.69,11595.0,28.2293,28.2569,28.2109,28.2385,11595.0
2018-05-25 12:20:00,30.69,30.71,30.65,30.69,7585.0,28.2385,28.2569,28.2017,28.2385,7585.0
2018-05-25 12:25:00,30.69,30.77,30.68,30.75,29205.0,28.2385,28.3121,28.2293,28.2937,29205.0
2018-05-25 12:30:00,30.76,30.8,30.75,30.8,31529.0,28.3029,28.3397,28.2937,28.3397,31529.0
2018-05-25 12:35:00,30.8,30.84,30.79,30.83,11679.0,28.3397,28.3765,28.3305,28.3673,11679.0
2018-05-25 12:40:00,30.84,30.88,30.83,30.84,26959.0,28.3765,28.4133,28.3673,28.3765,26959.0
2018-05-25 12:45:00,30.83,30.84,30.81,30.82,13417.0,28.3673,28.3765,28.3489,28.3581,13417.0
2018-05-25 12:50:00,30.82,30.82,30.77,30.8,11938.0,28.3581,28.3581,28.3121,28.3397,11938.0
2018-05-25 12:55:00,30.8,30.83,30.8,30.83,10010.0,28.3397,28.3673,28.3397,28.3673,10010.0
2018-05-25 13:00:00,30.82,30.82,30.78,30.8,9481.0,28.3581,28.3581,28.3213,28.3397,9481.0
2018-05-25 13:05:00,30.81,30.82,30.78,30.79,11792.0,28.3489,28.3581,28.3213,28.3305,11792.0
2018-05-25 13:10:00,30.78,30.8,30.74,30.74,18037.0,28.3213,28.3397,28.2845,28.2845,18037.0
2018-05-25 13:15:00,30.75,30.76,30.73,30.74,9201.0,28.2937,28.3029,28.2753,28.2845,9201.0
2018-05-25 13:20:00,30.73,30.74,30.7,30.7,15389.0,28.2753,28.2845,28.2477,28.2477,15389.0
2018-05-25 13:25:00,30.7,30.72,30.7,30.71,3800.0,28.2477,28.2661,28.2477,28.2569,3800.0
2018-05-25 13:30:00,30.71,30.72,30.68,30.69,18642.0,28.2569,28.2661,28.2293,28.2385,18642.0
2018-05-25 13:35:00,30.68,30.71,30.67,30.7,5417.0,28.2293,28.2569,28.2201,28.2477,5417.0
2018-05-25 13:40:00,30.7,30.71,30.69,30.7,15293.0,28.2477,28.2569,28.2385,28.2477,15293.0
2018-05-25 13:45:00,30.7,30.71,30.69,30.7,10720.0,28.2477,28.2569,28.2385,28.2477,10720.0
2018-05-25 13:50:00,30.71,30.71,30.65,30.68,24357.0,28.2569,28.2569,28.2017,28.2293,24357.0
2018-05-25 13:55:00,30.67,30.68,30.66,30.67,11364.0,28.2201,28.2293,28.2109,28.2201,11364.0
2018-05-25 14:00:00,30.68,30.69,30.66,30.69,8893.0,28.2293,28.2385,28.2109,28.2385,8893.0
2018-05-25 14:05:00,30.69,30.71,30.67,30.67,22129.0,28.2385,28.2569,28.2201,28.2201,22129.0
2018-05-25 14:10:00,30.68,30.69,30.66,30.67,5750.0,28.2293,28.2385,28.2109,28.2201,5750.0
2018-05-25 14:15:00,30.66,30.68,30.64,30.68,12249.0,28.2109,28.2293,28.1925,28.2293,12249.0
2018-05-25 14:20:00,30.68,30.69,30.66,30.67,16152.0,28.2293,28.2385,28.2109,28.2201,16152.0
2018-05-25 14:25:00,30.67,30.68,30.62,30.63,15348.0,28.2201,28.2293,28.1741,28.1833,15348.0
2018-05-25 14:30:00,30.63,30.64,30.6,30.61,18498.0,28.1833,28.1925,28.1557,28.1649,18498.0
2018-05-25 14:35:00,30.61,30.61,30.58,30.58,14162.0,28.1649,28.1649,28.1373,28.1373,14162.0
2018-05-25 14:40:00,30.58,30.58,30.53,30.53,21761.0,28.1373,28.1373,28.0913,28.0913,21761.0
2018-05-25 14:45:00,30.53,30.53,30.49,30.51,22305.0,28.0913,28.0913,28.0545,28.0729,22305.0
2018-05-25 14:50:00,30.51,30.56,30.5,30.55,23164.0,28.0729,28.1189,28.0637,28.1097,23164.0
2018-05-25 14:55:00,30.55,30.55,30.52,30.53,14091.0,28.1097,28.1097,28.0821,28.0913,14091.0
2018-05-25 15:00:00,30.52,30.53,30.51,30.52,15310.0,28.0821,28.0913,28.0729,28.0821,15310.0
2018-05-25 15:05:00,30.53,30.53,30.47,30.48,12673.0,28.0913,28.0913,28.0361,28.0453,12673.0
2018-05-25 15:10:00,30.47,30.49,30.47,30.47,16459.0,28.0361,28.0545,28.0361,28.0361,16459.0
2018-05-25 15:15:00,30.47,30.49,30.47,30.48,32020.0,28.0361,28.0545,28.0361,28.0453,32020.0
2018-05-25 15:20:00,30.48,30.5,30.47,30.48,30096.0,28.0453,28.0637,28.0361,28.0453,30096.0
2018-05-25 15:25:00,30.48,30.49,30.47,30.48,30304.0,28.0453,28.0545,28.0361,28.0453,30304.0
2018-05-25 15:30:00,30.48,30.48,30.44,30.46,28590.0,28.0453,28.0453,28.0085,28.0269,28590.0
2018-05-25 15:35:00,30.46,30.49,30.43,30.43,49747.0,28.0269,28.0545,27.9993,27.9993,49747.0
2018-05-25 15:40:00,30.43,30.44,30.4,30.41,32075.0,27.9993,28.0085,27.9717,27.9809,32075.0
2018-05-25 15:45:00,30.41,30.43,30.39,30.41,48659.0,27.9809,27.9993,27.9625,27.9809,48659.0
2018-05-25 15:50:00,30.42,30.48,30.41,30.47,115777.0,27.9901,28.0453,27.9809,28.0361,115777.0
2018-05-25 15:55:00,30.47,30.51,30.44,30.48,373074.0,28.0361,28.0729,28.0085,28.0453,373074.0
2018-05-29 09:30:00,30.16,30.72,30.16,30.63,87307.0,27.7509,28.2661,27.7509,28.1833,87307.0
2018-05-29 09:35:00,30.63,30.75,30.53,30.72,28166.0,28.1833,28.2937,28.0913,28.2661,28166.0
2018-05-29 09:40:00,30.71,30.77,30.5,30.5,35436.0,28.2569,28.3121,28.0637,28.0637,35436.0
2018-05-29 09:45:00,30.5,30.6,30.45,30.52,42844.0,28.0637,28.1557,28.0177,28.0821,42844.0
2018-05-29 09:50:00,30.52,30.64,30.52,30.63,68443.0,28.0821,28.1925,28.0821,28.1833,68443.0
2018-05-29 09:55:00,30.64,30.81,30.62,30.76,43794.0,28.1925,28.3489,28.1741,28.3029,43794.0
2018-05-29 10:00:00,30.78,30.78,30.66,30.71,20064.0,28.3213,28.3213,28.2109,28.2569,20064.0
2018-05-29 10:05:00,30.72,30.82,30.72,30.8,29154.0,28.2661,28.3581,28.2661,28.3397,29154.0
2018-05-29 10:10:00,30.79,30.91,30.78,30.89,95628.0,28.3305,28.4409,28.3213,28.4225,95628.0
2018-05-29 10:15:00,30.89,30.89,30.8,30.82,27779.0,28.4225,28.4225,28.3397,28.3581,27779.0
2018-05-29 10:20:00,30.81,30.89,30.81,30.84,46929.0,28.3489,28.4225,28.3489,28.3765,46929.0
2018-05-29 10:25:00,30.84,30.87,30.79,30.87,23430.0,28.3765,28.4041,28.3305,28.4041,23430.0
2018-05-29 10:30:00,30.86,30.86,30.77,30.79,11858.0,28.3949,28.3949,28.3121,28.3305,11858.0
2018-05-29 10:35:00,30.79,30.9,30.76,30.9,18724.0,28.3305,28.4317,28.3029,28.4317,18724.0
2018-05-29 10:40:00,30.91,30.99,30.9,30.96,46689.0,28.4409,28.5146,28.4317,28.4869,46689.0
2018-05-29 10:45:00,30.96,30.96,30.85,30.91,42984.0,28.4869,28.4869,28.3857,28.4409,42984.0
2018-05-29 10:50:00,30.92,30.98,30.92,30.96,18001.0,28.4501,28.5054,28.4501,28.4869,18001.0
2018-05-29 10:55:00,30.96,30.96,30.89,30.91,15124.0,28.4869,28.4869,28.4225,28.4409,15124.0
2018-05-29 11:00:00,30.91,30.97,30.91,30.94,21657.0,28.4409,28.4962,28.4409,28.4685,21657.0
2018-05-29 11:05:00,30.94,30.95,30.86,30.89,36993.0,28.4685,28.4777,28.3949,28.4225,36993.0
2018-05-29 11:10:00,30.89,30.96,30.88,30.95,27353.0,28.4225,28.4869,28.4133,28.4777,27353.0
2018-05-29 11:15:00,30.95,31.0,30.92,30.94,40244.0,28.4777,28.5238,28.4501,28.4685,40244.0
2018-05-29 11:20:00,30.94,30.98,30.93,30.98,22121.0,28.4685,28.5054,28.4593,28.5054,22121.0
2018-05-29 11:25:00,30.97,31.02,30.94,30.97,48338.0,28.4962,28.5422,28.4685,28.4962,48338.0
2018-05-29 11:30:00,30.98,31.0,30.91,30.92,24629.0,28.5054,28.5238,28.4409,28.4501,24629.0
2018-05-29 11:35:00,30.91,30.92,30.87,30.89,10796.0,28.4409,28.4501,28.4041,28.4225,10796.0
2018-05-29 11:40:00,30.88,30.9,30.84,30.84,31549.0,28.4133,28.4317,28.3765,28.3765,31549.0
2018-05-29 11:45:00,30.83,30.85,30.77,30.84,16049.0,28.3673,28.3857,28.3121,28.3765,16049.0
2018-05-29 11:50:00,30.83,30.9,30.82,30.86,40918.0,28.3673,28.4317,28.3581,28.3949,40918.0
2018-05-29 11:55:00,30.86,30.86,30.79,30.82,33444.0,28.3949,28.3949,28.3305,28.3581,33444.0
2018-05-29 12:00:00,30.82,30.83,30.74,30.75,28889.0,28.3581,28.3673,28.2845,28.2937,28889.0
2018-05-29 12:05:00,30.75,30.79,30.69,30.69,43595.0,28.2937,28.3305,28.2385,28.2385,43595.0
2018-05-29 12:10:00,30.68,30.71,30.64,30.65,83541.0,28.2293,28.2569,28.1925,28.2017,83541.0
2018-05-29 12:15:00,30.65,30.71,30.64,30.68,43091.0,28.2017,28.2569,28.1925,28.2293,43091.0
2018-05-29 12:20:00,30.67,30.7,30.66,30.69,27140.0,28.2201,28.2477,28.2109,28.2385,27140.0
2018-05-29 12:25:00,30.69,30.74,30.67,30.68,27330.0,28.2385,28.2845,28.2201,28.2293,27330.0
2018-05-29 12:30:00,30.67,30.79,30.67,30.77,31453.0,28.2201,28.3305,28.2201,28.3121,31453.0
2018-05-29 12:35:00,30.77,30.84,30.75,30.78,24291.0,28.3121,28.3765,28.2937,28.3213,24291.0
2018-05-29 12:40:00,30.78,30.82,30.76,30.78,17947.0,28.3213,28.3581,28.3029,28.3213,17947.0
2018-05-29 12:45:00,30.78,30.83,30.77,30.83,16079.0,28.3213,28.3673,28.3121,28.3673,16079.0
2018-05-29 12:50:00,30.83,30.86,30.81,30.86,19414.0,28.3673,28.3949,28.3489,28.3949,19414.0
2018-05-29 12:55:00,30.85,30.86,30.78,30.82,50214.0,28.3857,28.3949,28.3213,28.3581,50214.0
2018-05-29 13:00:00,30.81,30.82,30.75,30.75,25878.0,28.3489,28.3581,28.2937,28.2937,25878.0
2018-05-29 13:05:00,30.76,30.76,30.7,30.71,22943.0,28.3029,28.3029,28.2477,28.2569,22943.0
2018-05-29 13:10:00,30.71,30.73,30.68,30.69,43273.0,28.2569,28.2753,28.2293,28.2385,43273.0
2018-05-29 13:15:00,30.69,30.74,30.67,30.7,28341.0,28.2385,28.2845,28.2201,28.2477,28341.0
2018-05-29 13:20:00,30.7,30.73,30.68,30.72,22748.0,28.2477,28.2753,28.2293,28.2661,22748.0
2018-05-29 13:25:00,30.72,30.72,30.66,30.69,17289.0,28.2661,28.2661,28.2109,28.2385,17289.0
2018-05-29 13:30:00,30.69,30.69,30.61,30.61,23222.0,28.2385,28.2385,28.1649,28.1649,23222.0
2018-05-29 13:35:00,30.62,30.63,30.59,30.61,22630.0,28.1741,28.1833,28.1465,28.1649,22630.0
2018-05-29 13:40:00,30.61,30.66,30.6,30.63,22304.0,28.1649,28.2109,28.1557,28.1833,22304.0
2018-05-29 13:45:00,30.62,30.69,30.62,30.69,14686.0,28.1741,28.2385,28.1741,28.2385,14686.0
2018-05-29 13:50:00,30.68,30.71,30.62,30.63,39677.0,28.2293,28.2569,28.1741,28.1833,39677.0
2018-05-29 13:55:00,30.63,30.64,30.58,30.59,24629.0,28.1833,28.1925,28.1373,28.1465,24629.0
2018-05-29 14:00:00,30.58,30.59,30.52,30.53,10662.0,28.1373,28.1465,28.0821,28.0913,10662.0
2018-05-29 14:05:00,30.53,30.58,30.53,30.54,26222.0,28.0913,28.1373,28.0913,28.1005,26222.0
2018-05-29 14:10:00,30.54,30.59,30.52,30.58,17563.0,28.1005,28.1465,28.0821,28.1373,17563.0
2018-05-29 14:15:00,30.57,30.59,30.52,30.56,41872.0,28.1281,28.1465,28.0821,28.1189,41872.0
2018-05-29 14:20:00,30.55,30.56,30.5,30.55,14650.0,28.1097,28.1189,28.0637,28.1097,14650.0
2018-05-29 14:25:00,30.56,30.62,30.54,30.62,17727.0,28.1189,28.1741,28.1005,28.1741,17727.0
2018-05-29 14:30:00,30.62,30.66,30.61,30.63,11764.0,28.1741,28.2109,28.1649,28.1833,11764.0
2018-05-29 14:35:00,30.64,30.66,30.59,30.6,12722.0,28.1925,28.2109,28.1465,28.1557,12722.0
2018-05-29 14:40:00,30.6,30.65,30.57,30.58,21483.0,28.1557,28.2017,28.1281,28.1373,21483.0
2018-05-29 14:45:00,30.59,30.63,30.58,30.6,17591.0,28.1465,28.1833,28.1373,28.1557,17591.0
2018-05-29 14:50:00,30.6,30.62,30.59,30.6,19632.0,28.1557,28.1741,28.1465,28.1557,19632.0
2018-05-29 14:55:00,30.6,30.62,30.58,30.58,15698.0,28.1557,28.1741,28.1373,28.1373,15698.0
2018-05-29 15:00:00,30.57,30.63,30.57,30.61,16935.0,28.1281,28.1833,28.1281,28.1649,16935.0
2018-05-29 15:05:00,30.6,30.64,30.6,30.61,8781.0,28.1557,28.1925,28.1557,28.1649,8781.0
2018-05-29 15:10:00,30.61,30.61,30.58,30.58,12983.0,28.1649,28.1649,28.1373,28.1373,12983.0
2018-05-29 15:15:00,30.57,30.6,30.54,30.56,13730.0,28.1281,28.1557,28.1005,28.1189,13730.0
2018-05-29 15:20:00,30.55,30.58,30.55,30.57,14325.0,28.1097,28.1373,28.1097,28.1281,14325.0
2018-05-29 15:25:00,30.57,30.61,30.56,30.61,22070.0,28.1281,28.1649,28.1189,28.1649,22070.0
2018-05-29 15:30:00,30.61,30.65,30.58,30.64,28323.0,28.1649,28.2017,28.1373,28.1925,28323.0
2018-05-29 15:35:00,30.63,30.71,30.63,30.7,42555.0,28.1833,28.2569,28.1833,28.2477,42555.0
2018-05-29 15:40:00,30.69,30.71,30.67,30.71,30922.0,28.2385,28.2569,28.2201,28.2569,30922.0
2018-05-29 15:45:00,30.71,30.76,30.7,30.74,42996.0,28.2569,28.3029,28.2477,28.2845,42996.0
2018-05-29 15:50:00,30.74,30.74,30.7,30.71,54354.0,28.2845,28.2845,28.2477,28.2569,54354.0
2018-05-29 15:55:00,30.72,30.72,30.68,30.69,124803.0,28.2661,28.2661,28.2293,28.2385,124803.0
2018-05-30 09:30:00,30.91,30.91,30.72,30.81,71410.0,28.4409,28.4409,28.2661,28.3489,71410.0
2018-05-30 09:35:00,30.8,30.86,30.74,30.79,9688.0,28.3397,28.3949,28.2845,28.3305,9688.0
2018-05-30 09:40:00,30.79,30.86,30.74,30.75,74596.0,28.3305,28.3949,28.2845,28.2937,74596.0
2018-05-30 09:45:00,30.75,30.76,30.64,30.64,31219.0,28.2937,28.3029,28.1925,28.1925,31219.0
2018-05-30 09:50:00,30.64,30.65,30.51,30.65,140576.0,28.1925,28.2017,28.0729,28.2017,140576.0
2018-05-30 09:55:00,30.66,30.75,30.6,30.74,24808.0,28.2109,28.2937,28.1557,28.2845,24808.0
2018-05-30 10:00:00,30.75,30.75,30.63,30.72,22488.0,28.2937,28.2937,28.1833,28.2661,22488.0
2018-05-30 10:05:00,30.72,30.79,30.69,30.77,12552.0,28.2661,28.3305,28.2385,28.3121,12552.0
2018-05-30 10:10:00,30.76,30.86,30.76,30.83,15645.0,28.3029,28.3949,28.3029,28.3673,15645.0
2018-05-30 10:15:00,30.84,30.85,30.78,30.81,14114.0,28.3765,28.3857,28.3213,28.3489,14114.0
2018-05-30 10:20:00,30.81,30.83,30.78,30.81,9598.0,28.3489,28.3673,28.3213,28.3489,9598.0
2018-05-30 10:25:00,30.82,30.87,30.81,30.85,20400.0,28.3581,28.4041,28.3489,28.3857,20400.0
2018-05-30 10:30:00,30.85,30.89,30.83,30.89,14090.0,28.3857,28.4225,28.3673,28.4225,14090.0
2018-05-30 10:35:00,30.89,30.94,30.87,30.93,18735.0,28.4225,28.4685,28.4041,28.4593,18735.0
2018-05-30 10:40:00,30.93,31.01,30.91,30.98,35304.0,28.4593,28.533,28.4409,28.5054,35304.0
2018-05-30 10:45:00,30.98,30.99,30.92,30.94,13569.0,28.5054,28.5146,28.4501,28.4685,13569.0
2018-05-30 10:50:00,30.95,30.96,30.9,30.9,45736.0,28.4777,28.4869,28.4317,28.4317,45736.0
2018-05-30 10:55:00,30.91,30.91,30.81,30.81,17958.0,28.4409,28.4409,28.3489,28.3489,17958.0
2018-05-30 11:00:00,30.82,30.82,30.73,30.75,100161.0,28.3581,28.3581,28.2753,28.2937,100161.0
2018-05-30 11:05:00,30.75,30.76,30.64,30.69,55092.0,28.2937,28.3029,28.1925,28.2385,55092.0
2018-05-30 11:10:00,30.7,30.71,30.64,30.68,26212.0,28.2477,28.2569,28.1925,28.2293,26212.0
2018-05-30 11:15:00,30.67,30.67,30.59,30.59,30365.0,28.2201,28.2201,28.1465,28.1465,30365.0
2018-05-30 11:20:00,30.6,30.71,30.57,30.7,25379.0,28.1557,28.2569,28.1281,28.2477,25379.0
2018-05-30 11:25:00,30.71,30.71,30.63,30.65,25782.0,28.2569,28.2569,28.1833,28.2017,25782.0
2018-05-30 11:30:00,30.65,30.68,30.6,30.67,31776.0,28.2017,28.2293,28.1557,28.2201,31776.0
2018-05-30 11:35:00,30.66,30.69,30.63,30.64,20258.0,28.2109,28.2385,28.1833,28.1925,20258.0
2018-05-30 11:40:00,30.64,30.64,30.57,30.59,15153.0,28.1925,28.1925,28.1281,28.1465,15153.0
2018-05-30 11:45:00,30.59,30.64,30.55,30.55,39882.0,28.1465,28.1925,28.1097,28.1097,39882.0
2018-05-30 11:50:00,30.55,30.61,30.54,30.58,27263.0,28.1097,28.1649,28.1005,28.1373,27263.0
2018-05-30 11:55:00,30.58,30.6,30.55,30.59,20097.0,28.1373,28.1557,28.1097,28.1465,20097.0
2018-05-30 12:00:00,30.6,30.62,30.58,30.6,34876.0,28.1557,28.1741,28.1373,28.1557,34876.0
2018-05-30 12:05:00,30.6,30.62,30.58,30.59,20423.0,28.1557,28.1741,28.1373,28.1465,20423.0
2018-05-30 12:10:00,30.59,30.6,30.55,30.59,34783.0,28.1465,28.1557,28.1097,28.1465,34783.0
2018-05-30 12:15:00,30.59,30.61,30.57,30.58,18246.0,28.1465,28.1649,28.1281,28.1373,18246.0
2018-05-30 12:20:00,30.57,30.61,30.56,30.61,11575.0,28.1281,28.1649,28.1189,28.1649,11575.0
2018-05-30 12:25:00,30.61,30.61,30.55,30.56,19724.0,28.1649,28.1649,28.1097,28.1189,19724.0
2018-05-30 12:30:00,30.56,30.57,30.52,30.52,10878.0,28.1189,28.1281,28.0821,28.0821,10878.0
2018-05-30 12:35:00,30.52,30.54,30.5,30.51,25567.0,28.0821,28.1005,28.0637,28.0729,25567.0
2018-05-30 12:40:00,30.51,30.53,30.46,30.47,40903.0,28.0729,28.0913,28.0269,28.0361,40903.0
2018-05-30 12:45:00,30.48,30.5,30.46,30.49,20442.0,28.0453,28.0637,28.0269,28.0545,20442.0
2018-05-30 12:50:00,30.48,30.49,30.45,30.49,39940.0,28.0453,28.0545,28.0177,28.0545,39940.0
2018-05-30 12:55:00,30.49,30.51,30.49,30.5,11769.0,28.0545,28.0729,28.0545,28.0637,11769.0
2018-05-30 13:00:00,30.5,30.51,30.46,30.51,23343.0,28.0637,28.0729,28.0269,28.0729,23343.0
2018-05-30 13:05:00,30.51,30.55,30.5,30.55,17025.0,28.0729,28.1097,28.0637,28.1097,17025.0
2018-05-30 13:10:00,30.56,30.58,30.53,30.58,16020.0,28.1189,28.1373,28.0913,28.1373,16020.0
2018-05-30 13:15:00,30.59,30.62,30.57,30.61,60847.0,28.1465,28.1741,28.1281,28.1649,60847.0
2018-05-30 13:20:00,30.61,30.62,30.58,30.59,26379.0,28.1649,28.1741,28.1373,28.1465,26379.0
2018-05-30 13:25:00,30.58,30.62,30.55,30.55,19518.0,28.1373,28.1741,28.1097,28.1097,19518.0
2018-05-30 13:30:00,30.55,30.57,30.53,30.54,10495.0,28.1097,28.1281,28.0913,28.1005,10495.0
2018-05-30 13:35:00,30.54,30.55,30.52,30.55,10621.0,28.1005,28.1097,28.0821,28.1097,10621.0
2018-05-30 13:40:00,30.55,30.57,30.53,30.53,19616.0,28.1097,28.1281,28.0913,28.0913,19616.0
2018-05-30 13:45:00,30.54,30.54,30.51,30.53,10946.0,28.1005,28.1005,28.0729,28.0913,10946.0
2018-05-30 13:50:00,30.54,30.54,30.51,30.53,7163.0,28.1005,28.1005,28.0729,28.0913,7163.0
2018-05-30 13:55:00,30.52,30.54,30.5,30.53,28917.0,28.0821,28.1005,28.0637,28.0913,28917.0
2018-05-30 14:00:00,30.53,30.57,30.52,30.57,12567.0,28.0913,28.1281,28.0821,28.1281,12567.0
2018-05-30 14:05:00,30.57,30.57,30.53,30.55,10604.0,28.1281,28.1281,28.0913,28.1097,10604.0
2018-05-30 14:10:00,30.55,30.55,30.53,30.54,6381.0,28.1097,28.1097,28.0913,28.1005,6381.0
2018-05-30 14:15:00,30.53,30.54,30.49,30.51,28867.0,28.0913,28.1005,28.0545,28.0729,28867.0
2018-05-30 14:20:00,30.51,30.52,30.48,30.5,15329.0,28.0729,28.0821,28.0453,28.0637,15329.0
2018-05-30 14:25:00,30.5,30.5,30.48,30.5,11669.0,28.0637,28.0637,28.0453,28.0637,11669.0
2018-05-30 14:30:00,30.49,30.53,30.49,30.52,16361.0,28.0545,28.0913,28.0545,28.0821,16361.0
2018-05-30 14:35:00,30.51,30.51,30.5,30.5,7810.0,28.0729,28.0729,28.0637,28.0637,7810.0
2018-05-30 14:40:00,30.5,30.51,30.48,30.49,11148.0,28.0637,28.0729,28.0453,28.0545,11148.0
2018-05-30 14:45:00,30.49,30.5,30.48,30.5,17559.0,28.0545,28.0637,28.0453,28.0637,17559.0
2018-05-30 14:50:00,30.49,30.5,30.48,30.49,14786.0,28.0545,28.0637,28.0453,28.0545,14786.0
2018-05-30 14:55:00,30.48,30.49,30.47,30.49,10866.0,28.0453,28.0545,28.0361,28.0545,10866.0
2018-05-30 15:00:00,30.49,30.51,30.47,30.48,25310.0,28.0545,28.0729,28.0361,28.0453,25310.0
2018-05-30 15:05:00,30.47,30.47,30.43,30.44,28710.0,28.0361,28.0361,27.9993,28.0085,28710.0
2018-05-30 15:10:00,30.44,30.45,30.43,30.44,13256.0,28.0085,28.0177,27.9993,28.0085,13256.0
2018-05-30 15:15:00,30.44,30.48,30.43,30.46,27512.0,28.0085,28.0453,27.9993,28.0269,27512.0
2018-05-30 15:20:00,30.46,30.48,30.42,30.45,45801.0,28.0269,28.0453,27.9901,28.0177,45801.0
2018-05-30 15:25:00,30.44,30.44,30.4,30.4,32222.0,28.0085,28.0085,27.9717,27.9717,32222.0
2018-05-30 15:30:00,30.4,30.4,30.35,30.36,68467.0,27.9717,27.9717,27.9257,27.9349,68467.0
2018-05-30 15:35:00,30.36,30.36,30.3,30.3,89435.0,27.9349,27.9349,27.8797,27.8797,89435.0
2018-05-30 15:40:00,30.3,30.3,30.22,30.22,73748.0,27.8797,27.8797,27.8061,27.8061,73748.0
2018-05-30 15:45:00,30.22,30.25,30.21,30.24,83589.0,27.8061,27.8337,27.7969,27.8245,83589.0
2018-05-30 15:50:00,30.24,30.26,30.23,30.24,97661.0,27.8245,27.8429,27.8153,27.8245,97661.0
2018-05-30 15:55:00,30.24,30.26,30.23,30.25,207087.0,27.8245,27.8429,27.8153,27.8337,207087.0
2018-05-31 09:30:00,30.36,30.46,30.2,30.29,47044.0,27.9349,28.0269,27.7877,27.8705,47044.0
2018-05-31 09:35:00,30.26,30.38,30.17,30.18,21570.0,27.8429,27.9533,27.7601,27.7693,21570.0
2018-05-31 09:40:00,30.19,30.24,30.13,30.22,14419.0,27.7785,27.8245,27.7232,27.8061,14419.0
2018-05-31 09:45:00,30.21,30.22,30.07,30.13,27296.0,27.7969,27.8061,27.668,27.7232,27296.0
2018-05-31 09:50:00,30.13,30.23,30.1,30.22,14025.0,27.7232,27.8153,27.6956,27.8061,14025.0
2018-05-31 09:55:00,30.23,30.25,30.18,30.19,53330.0,27.8153,27.8337,27.7693,27.7785,53330.0
2018-05-31 10:00:00,30.19,30.23,30.14,30.23,31079.0,27.7785,27.8153,27.7324,27.8153,31079.0
2018-05-31 10:05:00,30.22,30.22,30.09,30.12,19501.0,27.8061,27.8061,27.6864,27.714,19501.0
2018-05-31 10:10:00,30.12,30.18,30.11,30.16,39746.0,27.714,27.7693,27.7048,27.7509,39746.0
2018-05-31 10:15:00,30.16,30.19,30.14,30.17,11405.0,27.7509,27.7785,27.7324,27.7601,11405.0
2018-05-31 10:20:00,30.18,30.22,30.17,30.18,15581.0,27.7693,27.8061,27.7601,27.7693,15581.0
2018-05-31 10:25:00,30.18,30.21,30.13,30.2,79452.0,27.7693,27.7969,27.7232,27.7877,79452.0
2018-05-31 10:30:00,30.21,30.29,30.2,30.24,79627.0,27.7969,27.8705,27.7877,27.8245,79627.0
2018-05-31 10:35:00,30.24,30.29,30.17,30.17,57962.0,27.8245,27.8705,27.7601,27.7601,57962.0
2018-05-31 10:40:00,30.17,30.21,30.12,30.19,39498.0,27.7601,27.7969,27.714,27.7785,39498.0
2018-05-31 10:45:00,30.2,30.22,30.17,30.21,15451.0,27.7877,27.8061,27.7601,27.7969,15451.0
2018-05-31 10:50:00,30.21,30.27,30.2,30.21,19931.0,27.7969,27.8521,27.7877,27.7969,19931.0
2018-05-31 10:55:00,30.21,30.28,30.2,30.28,21563.0,27.7969,27.8613,27.7877,27.8613,21563.0
2018-05-31 11:00:00,30.28,30.28,30.24,30.26,12409.0,27.8613,27.8613,27.8245,27.8429,12409.0
2018-05-31 11:05:00,30.25,30.36,30.24,30.32,33187.0,27.8337,27.9349,27.8245,27.8981,33187.0
2018-05-31 11:10:00,30.33,30.38,30.31,30.37,10824.0,27.9073,27.9533,27.8889,27.9441,10824.0
2018-05-31 11:15:00,30.38,30.47,30.35,30.38,46596.0,27.9533,28.0361,27.9257,27.9533,46596.0
2018-05-31 11:20:00,30.38,30.41,30.35,30.35,16330.0,27.9533,27.9809,27.9257,27.9257,16330.0
2018-05-31 11:25:00,30.35,30.44,30.34,30.44,27977.0,27.9257,28.0085,27.9165,28.0085,27977.0
2018-05-31 11:30:00,30.44,30.44,30.36,30.36,13457.0,28.0085,28.0085,27.9349,27.9349,13457.0
2018-05-31 11:35:00,30.36,30.41,30.35,30.38,8206.0,27.9349,27.9809,27.9257,27.9533,8206.0
2018-05-31 11:40:00,30.38,30.42,30.36,30.36,12561.0,27.9533,27.9901,27.9349,27.9349,12561.0
2018-05-31 11:45:00,30.36,30.36,30.3,30.34,9335.0,27.9349,27.9349,27.8797,27.9165,9335.0
2018-05-31 11:50:00,30.35,30.38,30.34,30.36,11989.0,27.9257,27.9533,27.9165,27.9349,11989.0
2018-05-31 11:55:00,30.36,30.38,30.33,30.36,19952.0,27.9349,27.9533,27.9073,27.9349,19952.0
2018-05-31 12:00:00,30.35,30.36,30.34,30.36,17035.0,27.9257,27.9349,27.9165,27.9349,17035.0
2018-05-31 12:05:00,30.36,30.37,30.34,30.37,15456.0,27.9349,27.9441,27.9165,27.9441,15456.0
2018-05-31 12:10:00,30.37,30.44,30.37,30.41,58876.0,27.9441,28.0085,27.9441,27.9809,58876.0
2018-05-31 12:15:00,30.41,30.41,30.35,30.36,46218.0,27.9809,27.9809,27.9257,27.9349,46218.0
2018-05-31 12:20:00,30.37,30.38,30.34,30.36,14810.0,27.9441,27.9533,27.9165,27.9349,14810.0
2018-05-31 12:25:00,30.35,30.36,30.27,30.29,11701.0,27.9257,27.9349,27.8521,27.8705,11701.0
2018-05-31 12:30:00,30.29,30.29,30.24,30.26,12567.0,27.8705,27.8705,27.8245,27.8429,12567.0
2018-05-31 12:35:00,30.27,30.3,30.26,30.29,8631.0,27.8521,27.8797,27.8429,27.8705,8631.0
2018-05-31 12:40:00,30.29,30.33,30.28,30.33,28610.0,27.8705,27.9073,27.8613,27.9073,28610.0
2018-05-31 12:45:00,30.33,30.33,30.28,30.33,23166.0,27.9073,27.9073,27.8613,27.9073,23166.0
2018-05-31 12:50:00,30.33,30.38,30.32,30.38,14119.0,27.9073,27.9533,27.8981,27.9533,14119.0
2018-05-31 12:55:00,30.37,30.4,30.36,30.39,10441.0,27.9441,27.9717,27.9349,27.9625,10441.0
2018-05-31 13:00:00,30.39,30.39,30.35,30.36,6783.0,27.9625,27.9625,27.9257,27.9349,6783.0
2018-05-31 13:05:00,30.36,30.38,30.34,30.36,10820.0,27.9349,27.9533,27.9165,27.9349,10820.0
2018-05-31 13:10:00,30.36,30.37,30.33,30.35,17093.0,27.9349,27.9441,27.9073,27.9257,17093.0
2018-05-31 13:15:00,30.35,30.37,30.34,30.36,10052.0,27.9257,27.9441,27.9165,27.9349,10052.0
2018-05-31 13:20:00,30.35,30.39,30.35,30.35,14502.0,27.9257,27.9625,27.9257,27.9257,14502.0
2018-05-31 13:25:00,30.35,30.37,30.33,30.36,32420.0,27.9257,27.9441,27.9073,27.9349,32420.0
2018-05-31 13:30:00,30.36,30.37,30.31,30.31,6238.0,27.9349,27.9441,27.8889,27.8889,6238.0
2018-05-31 13:35:00,30.3,30.34,30.3,30.34,12454.0,27.8797,27.9165,27.8797,27.9165,12454.0
2018-05-31 13:40:00,30.33,30.36,30.33,30.34,13944.0,27.9073,27.9349,27.9073,27.9165,13944.0
2018-05-31 13:45:00,30.34,30.37,30.33,30.33,11611.0,27.9165,27.9441,27.9073,27.9073,11611.0
2018-05-31 13:50:00,30.34,30.35,30.3,30.31,9599.0,27.9165,27.9257,27.8797,27.8889,9599.0
2018-05-31 13:55:00,30.31,30.31,30.26,30.26,15880.0,27.8889,27.8889,27.8429,27.8429,15880.0
2018-05-31 14:00:00,30.25,30.27,30.2,30.25,49471.0,27.8337,27.8521,27.7877,27.8337,49471.0
2018-05-31 14:05:00,30.25,30.26,30.24,30.25,9920.0,27.8337,27.8429,27.8245,27.8337,9920.0
2018-05-31 14:10:00,30.25,30.27,30.23,30.24,16421.0,27.8337,27.8521,27.8153,27.8245,16421.0
2018-05-31 14:15:00,30.24,30.29,30.24,30.25,22667.0,27.8245,27.8705,27.8245,27.8337,22667.0
2018-05-31 14:20:00,30.25,30.3,30.25,30.29,27514.0,27.8337,27.8797,27.8337,27.8705,27514.0
2018-05-31 14:25:00,30.3,30.31,30.28,30.3,15303.0,27.8797,27.8889,27.8613,27.8797,15303.0
2018-05-31 14:30:00,30.3,30.31,30.27,30.28,27084.0,27.8797,27.8889,27.8521,27.8613,27084.0
2018-05-31 14:35:00,30.28,30.3,30.27,30.28,51631.0,27.8613,27.8797,27.8521,27.8613,51631.0
2018-05-31 14:40:00,30.28,30.29,30.24,30.28,16931.0,27.8613,27.8705,27.8245,27.8613,16931.0
2018-05-31 14:45:00,30.28,30.29,30.26,30.26,12678.0,27.8613,27.8705,27.8429,27.8429,12678.0
2018-05-31 14:50:00,30.26,30.3,30.25,30.3,15802.0,27.8429,27.8797,27.8337,27.8797,15802.0
2018-05-31 14:55:00,30.3,30.32,30.27,30.32,27898.0,27.8797,27.8981,27.8521,27.8981,27898.0
2018-05-31 15:00:00,30.32,30.33,30.27,30.3,31875.0,27.8981,27.9073,27.8521,27.8797,31875.0
2018-05-31 15:05:00,30.3,30.35,30.29,30.34,25858.0,27.8797,27.9257,27.8705,27.9165,25858.0
2018-05-31 15:10:00,30.34,30.37,30.31,30.36,98929.0,27.9165,27.9441,27.8889,27.9349,98929.0
2018-05-31 15:15:00,30.36,30.37,30.32,30.36,50140.0,27.9349,27.9441,27.8981,27.9349,50140.0
2018-05-31 15:20:00,30.37,30.4,30.35,30.36,65816.0,27.9441,27.9717,27.9257,27.9349,65816.0
2018-05-31 15:25:00,30.35,30.39,30.35,30.38,25857.0,27.9257,27.9625,27.9257,27.9533,25857.0
2018-05-31 15:30:00,30.38,30.39,30.32,30.33,77506.0,27.9533,27.9625,27.8981,27.9073,77506.0
2018-05-31 15:35:00,30.33,30.37,30.31,30.32,53508.0,27.9073,27.9441,27.8889,27.8981,53508.0
2018-05-31 15:40:00,30.33,30.33,30.27,30.29,58520.0,27.9073,27.9073,27.8521,27.8705,58520.0
2018-05-31 15:45:00,30.29,30.3,30.26,30.28,74719.0,27.8705,27.8797,27.8429,27.8613,74719.0
2018-05-31 15:50:00,30.28,30.31,30.25,30.3,123332.0,27.8613,27.8889,27.8337,27.8797,123332.0
2018-05-31 15:55:00,30.29,30.31,30.24,30.26,236433.0,27.8705,27.8889,27.8245,27.8429,236433.0
2018-06-01 09:30:00,30.43,30.43,30.23,30.28,54876.0,27.9993,27.9993,27.8153,27.8613,54876.0
2018-06-01 09:35:00,30.27,30.34,30.21,30.23,32862.0,27.8521,27.9165,27.7969,27.8153,32862.0
2018-06-01 09:40:00,30.21,30.36,30.2,30.33,27246.0,27.7969,27.9349,27.7877,27.9073,27246.0
2018-06-01 09:45:00,30.33,30.33,30.21,30.28,39496.0,27.9073,27.9073,27.7969,27.8613,39496.0
2018-06-01 09:50:00,30.3,30.32,30.25,30.29,16831.0,27.8797,27.8981,27.8337,27.8705,16831.0
2018-06-01 09:55:00,30.29,30.3,30.19,30.23,23289.0,27.8705,27.8797,27.7785,27.8153,23289.0
2018-06-01 10:00:00,30.24,30.25,30.17,30.22,18662.0,27.8245,27.8337,27.7601,27.8061,18662.0
2018-06-01 10:05:00,30.23,30.32,30.23,30.28,19997.0,27.8153,27.8981,27.8153,27.8613,19997.0
2018-06-01 10:10:00,30.28,30.31,30.24,30.29,26983.0,27.8613,27.8889,27.8245,27.8705,26983.0
2018-06-01 10:15:00,30.29,30.38,30.28,30.31,39081.0,27.8705,27.9533,27.8613,27.8889,39081.0
2018-06-01 10:20:00,30.31,30.47,30.3,30.46,67848.0,27.8889,28.0361,27.8797,28.0269,67848.0
2018-06-01 10:25:00,30.46,30.47,30.37,30.38,67125.0,28.0269,28.0361,27.9441,27.9533,67125.0
2018-06-01 10:30:00,30.38,30.45,30.37,30.44,24271.0,27.9533,28.0177,27.9441,28.0085,24271.0
2018-06-01 10:35:00,30.45,30.54,30.45,30.46,55748.0,28.0177,28.1005,28.0177,28.0269,55748.0
2018-06-01 10:40:00,30.48,30.52,30.41,30.44,66628.0,28.0453,28.0821,27.9809,28.0085,66628.0
2018-06-01 10:45:00,30.45,30.54,30.45,30.5,11749.0,28.0177,28.1005,28.0177,28.0637,11749.0
2018-06-01 10:50:00,30.5,30.52,30.43,30.44,10340.0,28.0637,28.0821,27.9993,28.0085,10340.0
2018-06-01 10:55:00,30.43,30.47,30.41,30.45,14321.0,27.9993,28.0361,27.9809,28.0177,14321.0
2018-06-01 11:00:00,30.45,30.45,30.36,30.36,20835.0,28.0177,28.0177,27.9349,27.9349,20835.0
2018-06-01 11:05:00,30.36,30.36,30.28,30.3,11948.0,27.9349,27.9349,27.8613,27.8797,11948.0
2018-06-01 11:10:00,30.29,30.39,30.28,30.35,26905.0,27.8705,27.9625,27.8613,27.9257,26905.0
2018-06-01 11:15:00,30.36,30.36,30.32,30.33,32366.0,27.9349,27.9349,27.8981,27.9073,32366.0
2018-06-01 11:20:00,30.33,30.34,30.26,30.27,37227.0,27.9073,27.9165,27.8429,27.8521,37227.0
2018-06-01 11:25:00,30.28,30.35,30.27,30.3,18608.0,27.8613,27.9257,27.8521,27.8797,18608.0
2018-06-01 11:30:00,30.31,30.34,30.3,30.32,20090.0,27.8889,27.9165,27.8797,27.8981,20090.0
2018-06-01 11:35:00,30.33,30.34,30.29,30.3,26495.0,27.9073,27.9165,27.8705,27.8797,26495.0
2018-06-01 11:40:00,30.3,30.3,30.24,30.25,26034.0,27.8797,27.8797,27.8245,27.8337,26034.0
2018-06-01 11:45:00,30.25,30.26,30.2,30.22,36311.0,27.8337,27.8429,27.7877,27.8061,36311.0
2018-06-01 11:50:00,30.22,30.22,30.17,30.19,12488.0,27.8061,27.8061,27.7601,27.7785,12488.0
2018-06-01 11:55:00,30.18,30.21,30.18,30.2,13604.0,27.7693,27.7969,27.7693,27.7877,13604.0
2018-06-01 12:00:00,30.2,30.2,30.11,30.12,25804.0,27.7877,27.7877,27.7048,27.714,25804.0
2018-06-01 12:05:00,30.12,30.13,30.1,30.13,23716.0,27.714,27.7232,27.6956,27.7232,23716.0
2018-06-01 12:10:00,30.13,30.17,30.12,30.16,30251.0,27.7232,27.7601,27.714,27.7509,30251.0
2018-06-01 12:15:00,30.16,30.17,30.14,30.14,9086.0,27.7509,27.7601,27.7324,27.7324,9086.0
2018-06-01 12:20:00,30.15,30.15,30.1,30.11,18032.0,27.7417,27.7417,27.6956,27.7048,18032.0
2018-06-01 12:25:00,30.11,30.13,30.09,30.13,13859.0,27.7048,27.7232,27.6864,27.7232,13859.0
2018-06-01 12:30:00,30.13,30.18,30.11,30.17,22365.0,27.7232,27.7693,27.7048,27.7601,22365.0
2018-06-01 12:35:00,30.17,30.25,30.17,30.23,7811.0,27.7601,27.8337,27.7601,27.8153,7811.0
2018-06-01 12:40:00,30.23,30.26,30.23,30.26,9279.0,27.8153,27.8429,27.8153,27.8429,9279.0
2018-06-01 12:45:00,30.26,30.28,30.25,30.28,14272.0,27.8429,27.8613,27.8337,27.8613,14272.0
2018-06-01 12:50:00,30.29,30.31,30.27,30.28,10474.0,27.8705,27.8889,27.8521,27.8613,10474.0
2018-06-01 12:55:00,30.27,30.29,30.25,30.29,9270.0,27.8521,27.8705,27.8337,27.8705,9270.0
2018-06-01 13:00:00,30.3,30.37,30.29,30.37,13619.0,27.8797,27.9441,27.8705,27.9441,13619.0
2018-06-01 13:05:00,30.38,30.39,30.37,30.38,4201.0,27.9533,27.9625,27.9441,27.9533,4201.0
2018-06-01 13:10:00,30.39,30.41,30.38,30.38,12848.0,27.9625,27.9809,27.9533,27.9533,12848.0
2018-06-01 13:15:00,30.38,30.4,30.36,30.4,5284.0,27.9533,27.9717,27.9349,27.9717,5284.0
2018-06-01 13:20:00,30.41,30.42,30.38,30.41,9506.0,27.9809,27.9901,27.9533,27.9809,9506.0
2018-06-01 13:25:00,30.42,30.43,30.42,30.43,4523.0,27.9901,27.9993,27.9901,27.9993,4523.0
2018-06-01 13:30:00,30.43,30.45,30.41,30.42,14830.0,27.9993,28.0177,27.9809,27.9901,14830.0
2018-06-01 13:35:00,30.41,30.44,30.4,30.44,9383.0,27.9809,28.0085,27.9717,28.0085,9383.0
2018-06-01 13:40:00,30.44,30.44,30.36,30.37,17912.0,28.0085,28.0085,27.9349,27.9441,17912.0
2018-06-01 13:45:00,30.37,30.38,30.35,30.36,7051.0,27.9441,27.9533,27.9257,27.9349,7051.0
2018-06-01 13:50:00,30.36,30.43,30.35,30.41,14670.0,27.9349,27.9993,27.9257,27.9809,14670.0
2018-06-01 13:55:00,30.41,30.47,30.39,30.46,10685.0,27.9809,28.0361,27.9625,28.0269,10685.0
2018-06-01 14:00:00,30.46,30.5,30.46,30.48,12227.0,28.0269,28.0637,28.0269,28.0453,12227.0
2018-06-01 14:05:00,30.48,30.48,30.41,30.43,14906.0,28.0453,28.0453,27.9809,27.9993,14906.0
2018-06-01 14:10:00,30.43,30.44,30.39,30.4,7863.0,27.9993,28.0085,27.9625,27.9717,7863.0
2018-06-01 14:15:00,30.4,30.44,30.4,30.43,10449.0,27.9717,28.0085,27.9717,27.9993,10449.0
2018-06-01 14:20:00,30.43,30.46,30.42,30.45,19391.0,27.9993,28.0269,27.9901,28.0177,19391.0
2018-06-01 14:25:00,30.44,30.46,30.41,30.46,16489.0,28.0085,28.0269,27.9809,28.0269,16489.0
2018-06-01 14:30:00,30.46,30.46,30.42,30.44,18789.0,28.0269,28.0269,27.9901,28.0085,18789.0
2018-06-01 14:35:00,30.43,30.44,30.42,30.43,18544.0,27.9993,28.0085,27.9901,27.9993,18544.0
2018-06-01 14:40:00,30.44,30.47,30.43,30.46,16475.0,28.0085,28.0361,27.9993,28.0269,16475.0
2018-06-01 14:45:00,30.46,30.48,30.45,30.46,12644.0,28.0269,28.0453,28.0177,28.0269,12644.0
2018-06-01 14:50:00,30.46,30.48,30.42,30.42,9935.0,28.0269,28.0453,27.9901,27.9901,9935.0
2018-06-01 14:55:00,30.42,30.45,30.39,30.41,41414.0,27.9901,28.0177,27.9625,27.9809,41414.0
2018-06-01 15:00:00,30.41,30.41,30.32,30.33,24223.0,27.9809,27.9809,27.8981,27.9073,24223.0
2018-06-01 15:05:00,30.32,30.35,30.31,30.33,25991.0,27.8981,27.9257,27.8889,27.9073,25991.0
2018-06-01 15:10:00,30.33,30.33,30.27,30.3,20902.0,27.9073,27.9073,27.8521,27.8797,20902.0
2018-06-01 15:15:00,30.3,30.3,30.29,30.3,17300.0,27.8797,27.8797,27.8705,27.8797,17300.0
2018-06-01 15:20:00,30.3,30.37,30.29,30.35,44605.0,27.8797,27.9441,27.8705,27.9257,44605.0
2018-06-01 15:25:00,30.35,30.4,30.34,30.38,36247.0,27.9257,27.9717,27.9165,27.9533,36247.0
2018-06-01 15:30:00,30.38,30.4,30.36,30.39,34113.0,27.9533,27.9717,27.9349,27.9625,34113.0
2018-06-01 15:35:00,30.38,30.39,30.37,30.38,55283.0,27.9533,27.9625,27.9441,27.9533,55283.0
2018-06-01 15:40:00,30.38,30.42,30.34,30.35,58819.0,27.9533,27.9901,27.9165,27.9257,58819.0
2018-06-01 15:45:00,30.35,30.4,30.34,30.37,64531.0,27.9257,27.9717,27.9165,27.9441,64531.0
2018-06-01 15:50:00,30.36,30.4,30.35,30.38,46525.0,27.9349,27.9717,27.9257,27.9533,46525.0
2018-06-01 15:55:00,30.37,30.39,30.35,30.36,172836.0,27.9441,27.9625,27.9257,27.9349,172836.0
2018-06-04 09:30:00,30.48,30.48,30.38,30.43,39105.0,28.0453,28.0453,27.9533,27.9993,39105.0
2018-06-04 09:35:00,30.43,30.53,30.43,30.48,23628.0,27.9993,28.0913,27.9993,28.0453,23628.0
2018-06-04 09:40:00,30.49,30.59,30.49,30.52,21145.0,28.0545,28.1465,28.0545,28.0821,21145.0
2018-06-04 09:45:00,30.52,30.54,30.4,30.41,30245.0,28.0821,28.1005,27.9717,27.9809,30245.0
2018-06-04 09:50:00,30.4,30.47,30.37,30.43,15888.0,27.9717,28.0361,27.9441,27.9993,15888.0
2018-06-04 09:55:00,30.44,30.45,30.36,30.39,61712.0,28.0085,28.0177,27.9349,27.9625,61712.0
2018-06-04 10:00:00,30.4,30.5,30.38,30.48,23289.0,27.9717,28.0637,27.9533,28.0453,23289.0
2018-06-04 10:05:00,30.46,30.46,30.39,30.43,37266.0,28.0269,28.0269,27.9625,27.9993,37266.0
2018-06-04 10:10:00,30.44,30.47,30.42,30.44,17988.0,28.0085,28.0361,27.9901,28.0085,17988.0
2018-06-04 10:15:00,30.44,30.45,30.4,30.41,19699.0,28.0085,28.0177,27.9717,27.9809,19699.0
2018-06-04 10:20:00,30.42,30.45,30.39,30.39,12823.0,27.9901,28.0177,27.9625,27.9625,12823.0
2018-06-04 10:25:00,30.39,30.4,30.34,30.35,19803.0,27.9625,27.9717,27.9165,27.9257,19803.0
2018-06-04 10:30:00,30.35,30.37,30.32,30.35,18770.0,27.9257,27.9441,27.8981,27.9257,18770.0
2018-06-04 10:35:00,30.35,30.41,30.35,30.39,9951.0,27.9257,27.9809,27.9257,27.9625,9951.0
2018-06-04 10:40:00,30.41,30.44,30.39,30.39,6522.0,27.9809,28.0085,27.9625,27.9625,6522.0
2018-06-04 10:45:00,30.39,30.39,30.32,30.35,6280.0,27.9625,27.9625,27.8981,27.9257,6280.0
2018-06-04 10:50:00,30.36,30.4,30.36,30.38,10801.0,27.9349,27.9717,27.9349,27.9533,10801.0
2018-06-04 10:55:00,30.38,30.38,30.35,30.36,7753.0,27.9533,27.9533,27.9257,27.9349,7753.0
2018-06-04 11:00:00,30.36,30.38,30.33,30.37,13271.0,27.9349,27.9533,27.9073,27.9441,13271.0
2018-06-04 11:05:00,30.37,30.42,30.35,30.42,10669.0,27.9441,27.9901,27.9257,27.9901,10669.0
2018-06-04 11:10:00,30.42,30.47,30.4,30.41,18920.0,27.9901,28.0361,27.9717,27.9809,18920.0
2018-06-04 11:15:00,30.42,30.44,30.36,30.38,7808.0,27.9901,28.0085,27.9349,27.9533,7808.0
2018-06-04 11:20:00,30.38,30.42,30.37,30.42,16980.0,27.9533,27.9901,27.9441,27.9901,16980.0
2018-06-04 11:25:00,30.42,30.52,30.42,30.49,26784.0,27.9901,28.0821,27.9901,28.0545,26784.0
2018-06-04 11:30:00,30.49,30.53,30.47,30.51,8495.0,28.0545,28.0913,28.0361,28.0729,8495.0
2018-06-04 11:35:00,30.51,30.52,30.45,30.47,6156.0,28.0729,28.0821,28.0177,28.0361,6156.0
2018-06-04 11:40:00,30.47,30.53,30.45,30.51,4595.0,28.0361,28.0913,28.0177,28.0729,4595.0
2018-06-04 11:45:00,30.51,30.52,30.48,30.48,3914.0,28.0729,28.0821,28.0453,28.0453,3914.0
2018-06-04 11:50:00,30.46,30.47,30.44,30.47,3628.0,28.0269,28.0361,28.0085,28.0361,3628.0
2018-06-04 11:55:00,30.47,30.5,30.45,30.49,6579.0,28.0361,28.0637,28.0177,28.0545,6579.0
2018-06-04 12:00:00,30.5,30.51,30.44,30.45,5454.0,28.0637,28.0729,28.0085,28.0177,5454.0
2018-06-04 12:05:00,30.44,30.47,30.44,30.46,10644.0,28.0085,28.0361,28.0085,28.0269,10644.0
2018-06-04 12:10:00,30.46,30.5,30.45,30.46,10363.0,28.0269,28.0637,28.0177,28.0269,10363.0
2018-06-04 12:15:00,30.46,30.48,30.45,30.48,8656.0,28.0269,28.0453,28.0177,28.0453,8656.0
2018-06-04 12:20:00,30.48,30.49,30.45,30.47,7200.0,28.0453,28.0545,28.0177,28.0361,7200.0
2018-06-04 12:25:00,30.46,30.47,30.45,30.46,3877.0,28.0269,28.0361,28.0177,28.0269,3877.0
2018-06-04 12:30:00,30.45,30.45,30.43,30.44,5678.0,28.0177,28.0177,27.9993,28.0085,5678.0
2018-06-04 12:35:00,30.45,30.45,30.43,30.45,9114.0,28.0177,28.0177,27.9993,28.0177,9114.0
2018-06-04 12:40:00,30.45,30.45,30.43,30.43,5708.0,28.0177,28.0177,27.9993,27.9993,5708.0
2018-06-04 12:45:00,30.44,30.44,30.41,30.41,7156.0,28.0085,28.0085,27.9809,27.9809,7156.0
2018-06-04 12:50:00,30.42,30.42,30.38,30.38,9376.0,27.9901,27.9901,27.9533,27.9533,9376.0
2018-06-04 12:55:00,30.38,30.44,30.37,30.43,27465.0,27.9533,28.0085,27.9441,27.9993,27465.0
2018-06-04 13:00:00,30.43,30.46,30.42,30.44,6800.0,27.9993,28.0269,27.9901,28.0085,6800.0
2018-06-04 13:05:00,30.44,30.44,30.4,30.4,5649.0,28.0085,28.0085,27.9717,27.9717,5649.0
2018-06-04 13:10:00,30.41,30.41,30.39,30.41,7010.0,27.9809,27.9809,27.9625,27.9809,7010.0
2018-06-04 13:15:00,30.42,30.43,30.4,30.41,4389.0,27.9901,27.9993,27.9717,27.9809,4389.0
2018-06-04 13:20:00,30.42,30.46,30.42,30.44,21020.0,27.9901,28.0269,27.9901,28.0085,21020.0
2018-06-04 13:25:00,30.44,30.44,30.39,30.4,17864.0,28.0085,28.0085,27.9625,27.9717,17864.0
2018-06-04 13:30:00,30.4,30.41,30.38,30.38,10252.0,27.9717,27.9809,27.9533,27.9533,10252.0
2018-06-04 13:35:00,30.38,30.41,30.38,30.41,4900.0,27.9533,27.9809,27.9533,27.9809,4900.0
2018-06-04 13:40:00,30.41,30.42,30.39,30.39,13245.0,27.9809,27.9901,27.9625,27.9625,13245.0
2018-06-04 13:45:00,30.4,30.43,30.39,30.4,15119.0,27.9717,27.9993,27.9625,27.9717,15119.0
2018-06-04 13:50:00,30.4,30.42,30.4,30.4,21927.0,27.9717,27.9901,27.9717,27.9717,21927.0
2018-06-04 13:55:00,30.41,30.42,30.39,30.41,9514.0,27.9809,27.9901,27.9625,27.9809,9514.0
2018-06-04 14:00:00,30.4,30.45,30.39,30.43,14819.0,27.9717,28.0177,27.9625,27.9993,14819.0
2018-06-04 14:05:00,30.43,30.45,30.42,30.44,23411.0,27.9993,28.0177,27.9901,28.0085,23411.0
2018-06-04 14:10:00,30.45,30.46,30.43,30.44,30767.0,28.0177,28.0269,27.9993,28.0085,30767.0
2018-06-04 14:15:00,30.44,30.44,30.41,30.42,14276.0,28.0085,28.0085,27.9809,27.9901,14276.0
2018-06-04 14:20:00,30.42,30.43,30.4,30.41,14562.0,27.9901,27.9993,27.9717,27.9809,14562.0
2018-06-04 14:25:00,30.41,30.41,30.4,30.4,7400.0,27.9809,27.9809,27.9717,27.9717,7400.0
2018-06-04 14:30:00,30.41,30.41,30.38,30.39,9665.0,27.9809,27.9809,27.9533,27.9625,9665.0
2018-06-04 14:35:00,30.39,30.39,30.36,30.37,10240.0,27.9625,27.9625,27.9349,27.9441,10240.0
2018-06-04 14:40:00,30.39,30.4,30.38,30.38,8956.0,27.9625,27.9717,27.9533,27.9533,8956.0
2018-06-04 14:45:00,30.39,30.4,30.37,30.4,6716.0,27.9625,27.9717,27.9441,27.9717,6716.0
2018-06-04 14:50:00,30.39,30.4,30.38,30.39,8167.0,27.9625,27.9717,27.9533,27.9625,8167.0
2018-06-04 14:55:00,30.4,30.4,30.37,30.38,9738.0,27.9717,27.9717,27.9441,27.9533,9738.0
2018-06-04 15:00:00,30.38,30.39,30.35,30.36,38358.0,27.9533,27.9625,27.9257,27.9349,38358.0
2018-06-04 15:05:00,30.37,30.37,30.33,30.34,21314.0,27.9441,27.9441,27.9073,27.9165,21314.0
2018-06-04 15:10:00,30.34,30.4,30.34,30.39,64251.0,27.9165,27.9717,27.9165,27.9625,64251.0
2018-06-04 15:15:00,30.39,30.39,30.37,30.37,27453.0,27.9625,27.9625,27.9441,27.9441,27453.0
2018-06-04 15:20:00,30.37,30.38,30.34,30.38,35225.0,27.9441,27.9533,27.9165,27.9533,35225.0
2018-06-04 15:25:00,30.38,30.39,30.35,30.36,27710.0,27.9533,27.9625,27.9257,27.9349,27710.0
2018-06-04 15:30:00,30.37,30.39,30.35,30.38,62676.0,27.9441,27.9625,27.9257,27.9533,62676.0
2018-06-04 15:35:00,30.38,30.39,30.35,30.35,57967.0,27.9533,27.9625,27.9257,27.9257,57967.0
2018-06-04 15:40:00,30.36,30.36,30.33,30.36,55831.0,27.9349,27.9349,27.9073,27.9349,55831.0
2018-06-04 15:45:00,30.36,30.36,30.33,30.33,25789.0,27.9349,27.9349,27.9073,27.9073,25789.0
2018-06-04 15:50:00,30.34,30.35,30.32,30.32,37945.0,27.9165,27.9257,27.8981,27.8981,37945.0
2018-06-04 15:55:00,30.33,30.36,30.3,30.36,193393.0,27.9073,27.9349,27.8797,27.9349,193393.0
2018-06-05 09:30:00,30.31,30.46,30.29,30.38,54543.0,27.8889,28.0269,27.8705,27.9533,54543.0
2018-06-05 09:35:00,30.39,30.48,30.37,30.38,31182.0,27.9625,28.0453,27.9441,27.9533,31182.0
2018-06-05 09:40:00,30.38,30.5,30.38,30.46,23937.0,27.9533,28.0637,27.9533,28.0269,23937.0
2018-06-05 09:45:00,30.45,30.6,30.43,30.56,33094.0,28.0177,28.1557,27.9993,28.1189,33094.0
2018-06-05 09:50:00,30.56,30.56,30.41,30.42,22863.0,28.1189,28.1189,27.9809,27.9901,22863.0
2018-06-05 09:55:00,30.42,30.46,30.36,30.38,16114.0,27.9901,28.0269,27.9349,27.9533,16114.0
2018-06-05 10:00:00,30.38,30.44,30.35,30.44,28427.0,27.9533,28.0085,27.9257,28.0085,28427.0
2018-06-05 10:05:00,30.45,30.54,30.44,30.48,23292.0,28.0177,28.1005,28.0085,28.0453,23292.0
2018-06-05 10:10:00,30.48,30.53,30.46,30.49,20345.0,28.0453,28.0913,28.0269,28.0545,20345.0
2018-06-05 10:15:00,30.49,30.61,30.47,30.58,29884.0,28.0545,28.1649,28.0361,28.1373,29884.0
2018-06-05 10:20:00,30.58,30.65,30.57,30.63,33487.0,28.1373,28.2017,28.1281,28.1833,33487.0
2018-06-05 10:25:00,30.64,30.68,30.6,30.68,18878.0,28.1925,28.2293,28.1557,28.2293,18878.0
2018-06-05 10:30:00,30.69,30.69,30.63,30.64,36389.0,28.2385,28.2385,28.1833,28.1925,36389.0
2018-06-05 10:35:00,30.64,30.66,30.54,30.55,43840.0,28.1925,28.2109,28.1005,28.1097,43840.0
2018-06-05 10:40:00,30.55,30.6,30.53,30.6,24385.0,28.1097,28.1557,28.0913,28.1557,24385.0
2018-06-05 10:45:00,30.6,30.68,30.59,30.66,65001.0,28.1557,28.2293,28.1465,28.2109,65001.0
2018-06-05 10:50:00,30.66,30.67,30.62,30.65,30491.0,28.2109,28.2201,28.1741,28.2017,30491.0
2018-06-05 10:55:00,30.64,30.66,30.62,30.66,21138.0,28.1925,28.2109,28.1741,28.2109,21138.0
2018-06-05 11:00:00,30.66,30.69,30.63,30.65,22460.0,28.2109,28.2385,28.1833,28.2017,22460.0
2018-06-05 11:05:00,30.65,30.66,30.59,30.59,21728.0,28.2017,28.2109,28.1465,28.1465,21728.0
2018-06-05 11:10:00,30.59,30.66,30.59,30.62,27319.0,28.1465,28.2109,28.1465,28.1741,27319.0
2018-06-05 11:15:00,30.62,30.64,30.61,30.61,15635.0,28.1741,28.1925,28.1649,28.1649,15635.0
2018-06-05 11:20:00,30.62,30.63,30.56,30.56,22470.0,28.1741,28.1833,28.1189,28.1189,22470.0
2018-06-05 11:25:00,30.56,30.56,30.53,30.54,14436.0,28.1189,28.1189,28.0913,28.1005,14436.0
2018-06-05 11:30:00,30.55,30.56,30.51,30.52,15724.0,28.1097,28.1189,28.0729,28.0821,15724.0
2018-06-05 11:35:00,30.52,30.59,30.51,30.58,17915.0,28.0821,28.1465,28.0729,28.1373,17915.0
2018-06-05 11:40:00,30.59,30.59,30.54,30.54,20683.0,28.1465,28.1465,28.1005,28.1005,20683.0
2018-06-05 11:45:00,30.54,30.55,30.5,30.52,22776.0,28.1005,28.1097,28.0637,28.0821,22776.0
2018-06-05 11:50:00,30.52,30.55,30.51,30.55,16513.0,28.0821,28.1097,28.0729,28.1097,16513.0
2018-06-05 11:55:00,30.55,30.55,30.53,30.54,9165.0,28.1097,28.1097,28.0913,28.1005,9165.0
2018-06-05 12:00:00,30.54,30.59,30.53,30.57,17123.0,28.1005,28.1465,28.0913,28.1281,17123.0
2018-06-05 12:05:00,30.57,30.63,30.55,30.63,41715.0,28.1281,28.1833,28.1097,28.1833,41715.0
2018-06-05 12:10:00,30.63,30.64,30.6,30.63,29246.0,28.1833,28.1925,28.1557,28.1833,29246.0
2018-06-05 12:15:00,30.63,30.65,30.6,30.64,26162.0,28.1833,28.2017,28.1557,28.1925,26162.0
2018-06-05 12:20:00,30.64,30.64,30.61,30.61,17164.0,28.1925,28.1925,28.1649,28.1649,17164.0
2018-06-05 12:25:00,30.61,30.62,30.57,30.58,14965.0,28.1649,28.1741,28.1281,28.1373,14965.0
2018-06-05 12:30:00,30.58,30.58,30.54,30.55,13388.0,28.1373,28.1373,28.1005,28.1097,13388.0
2018-06-05 12:35:00,30.55,30.57,30.53,30.55,13647.0,28.1097,28.1281,28.0913,28.1097,13647.0
2018-06-05 12:40:00,30.55,30.62,30.55,30.62,22673.0,28.1097,28.1741,28.1097,28.1741,22673.0
2018-06-05 12:45:00,30.63,30.63,30.6,30.62,11326.0,28.1833,28.1833,28.1557,28.1741,11326.0
2018-06-05 12:50:00,30.62,30.62,30.59,30.6,23585.0,28.1741,28.1741,28.1465,28.1557,23585.0
2018-06-05 12:55:00,30.59,30.64,30.59,30.63,28144.0,28.1465,28.1925,28.1465,28.1833,28144.0
2018-06-05 13:00:00,30.63,30.64,30.61,30.62,15287.0,28.1833,28.1925,28.1649,28.1741,15287.0
2018-06-05 13:05:00,30.62,30.62,30.6,30.61,20008.0,28.1741,28.1741,28.1557,28.1649,20008.0
2018-06-05 13:10:00,30.61,30.62,30.59,30.62,22723.0,28.1649,28.1741,28.1465,28.1741,22723.0
2018-06-05 13:15:00,30.61,30.62,30.59,30.6,18594.0,28.1649,28.1741,28.1465,28.1557,18594.0
2018-06-05 13:20:00,30.61,30.61,30.56,30.57,21102.0,28.1649,28.1649,28.1189,28.1281,21102.0
2018-06-05 13:25:00,30.57,30.57,30.55,30.55,18555.0,28.1281,28.1281,28.1097,28.1097,18555.0
2018-06-05 13:30:00,30.55,30.57,30.55,30.57,27152.0,28.1097,28.1281,28.1097,28.1281,27152.0
2018-06-05 13:35:00,30.57,30.76,30.56,30.72,193236.0,28.1281,28.3029,28.1189,28.2661,193236.0
2018-06-05 13:40:00,30.71,30.71,30.67,30.67,14026.0,28.2569,28.2569,28.2201,28.2201,14026.0
2018-06-05 13:45:00,30.67,30.69,30.64,30.66,15362.0,28.2201,28.2385,28.1925,28.2109,15362.0
2018-06-05 13:50:00,30.66,30.66,30.61,30.62,16481.0,28.2109,28.2109,28.1649,28.1741,16481.0
2018-06-05 13:55:00,30.62,30.62,30.6,30.62,11273.0,28.1741,28.1741,28.1557,28.1741,11273.0
2018-06-05 14:00:00,30.62,30.63,30.59,30.6,22028.0,28.1741,28.1833,28.1465,28.1557,22028.0
2018-06-05 14:05:00,30.6,30.61,30.58,30.6,12370.0,28.1557,28.1649,28.1373,28.1557,12370.0
2018-06-05 14:10:00,30.59,30.61,30.59,30.61,26371.0,28.1465,28.1649,28.1465,28.1649,26371.0
2018-06-05 14:15:00,30.6,30.61,30.58,30.61,21037.0,28.1557,28.1649,28.1373,28.1649,21037.0
2018-06-05 14:20:00,30.6,30.61,30.58,30.61,12921.0,28.1557,28.1649,28.1373,28.1649,12921.0
2018-06-05 14:25:00,30.61,30.61,30.6,30.61,6240.0,28.1649,28.1649,28.1557,28.1649,6240.0
2018-06-05 14:30:00,30.6,30.6,30.57,30.6,16091.0,28.1557,28.1557,28.1281,28.1557,16091.0
2018-06-05 14:35:00,30.6,30.6,30.56,30.59,13075.0,28.1557,28.1557,28.1189,28.1465,13075.0
2018-06-05 14:40:00,30.59,30.59,30.57,30.58,6684.0,28.1465,28.1465,28.1281,28.1373,6684.0
2018-06-05 14:45:00,30.58,30.62,30.57,30.59,23221.0,28.1373,28.1741,28.1281,28.1465,23221.0
2018-06-05 14:50:00,30.59,30.6,30.57,30.57,8810.0,28.1465,28.1557,28.1281,28.1281,8810.0
2018-06-05 14:55:00,30.57,30.58,30.56,30.57,13060.0,28.1281,28.1373,28.1189,28.1281,13060.0
2018-06-05 15:00:00,30.56,30.62,30.55,30.6,30419.0,28.1189,28.1741,28.1097,28.1557,30419.0
2018-06-05 15:05:00,30.61,30.7,30.61,30.68,41044.0,28.1649,28.2477,28.1649,28.2293,41044.0
2018-06-05 15:10:00,30.67,30.71,30.66,30.68,30860.0,28.2201,28.2569,28.2109,28.2293,30860.0
2018-06-05 15:15:00,30.69,30.69,30.64,30.64,20973.0,28.2385,28.2385,28.1925,28.1925,20973.0
2018-06-05 15:20:00,30.65,30.67,30.62,30.63,39268.0,28.2017,28.2201,28.1741,28.1833,39268.0
2018-06-05 15:25:00,30.62,30.62,30.58,30.59,27742.0,28.1741,28.1741,28.1373,28.1465,27742.0
2018-06-05 15:30:00,30.59,30.61,30.58,30.58,33172.0,28.1465,28.1649,28.1373,28.1373,33172.0
2018-06-05 15:35:00,30.59,30.59,30.56,30.56,69835.0,28.1465,28.1465,28.1189,28.1189,69835.0
2018-06-05 15:40:00,30.56,30.62,30.56,30.62,57692.0,28.1189,28.1741,28.1189,28.1741,57692.0
2018-06-05 15:45:00,30.63,30.7,30.63,30.7,74466.0,28.1833,28.2477,28.1833,28.2477,74466.0
2018-06-05 15:50:00,30.69,30.74,30.68,30.74,133347.0,28.2385,28.2845,28.2293,28.2845,133347.0
2018-06-05 15:55:00,30.74,30.75,30.69,30.72,261934.0,28.2845,28.2937,28.2385,28.2661,261934.0
2018-06-06 09:30:00,30.61,30.75,30.44,30.52,61077.0,28.2463,28.3755,28.0894,28.1632,61077.0
2018-06-06 09:35:00,30.52,30.56,30.38,30.5,35504.0,28.1632,28.2001,28.034,28.1448,35504.0
2018-06-06 09:40:00,30.49,30.53,30.27,30.29,47591.0,28.1355,28.1725,27.9325,27.951,47591.0
2018-06-06 09:45:00,30.28,30.29,30.15,30.23,42275.0,27.9418,27.951,27.8218,27.8956,42275.0
2018-06-06 09:50:00,30.23,30.27,30.12,30.12,35635.0,27.8956,27.9325,27.7941,27.7941,35635.0
2018-06-06 09:55:00,30.13,30.15,30.07,30.12,20958.0,27.8033,27.8218,27.748,27.7941,20958.0
2018-06-06 10:00:00,30.11,30.24,30.1,30.24,60316.0,27.7849,27.9049,27.7757,27.9049,60316.0
2018-06-06 10:05:00,30.24,30.27,30.21,30.25,36226.0,27.9049,27.9325,27.8772,27.9141,36226.0
2018-06-06 10:10:00,30.25,30.37,30.24,30.34,46732.0,27.9141,28.0248,27.9049,27.9971,46732.0
2018-06-06 10:15:00,30.34,30.35,30.28,30.3,51998.0,27.9971,28.0064,27.9418,27.9602,51998.0
2018-06-06 10:20:00,30.3,30.3,30.22,30.23,42130.0,27.9602,27.9602,27.8864,27.8956,42130.0
2018-06-06 10:25:00,30.24,30.28,30.22,30.28,32141.0,27.9049,27.9418,27.8864,27.9418,32141.0
2018-06-06 10:30:00,30.27,30.36,30.26,30.33,38549.0,27.9325,28.0156,27.9233,27.9879,38549.0
2018-06-06 10:35:00,30.34,30.4,30.33,30.4,9702.0,27.9971,28.0525,27.9879,28.0525,9702.0
2018-06-06 10:40:00,30.4,30.43,30.36,30.43,22139.0,28.0525,28.0802,28.0156,28.0802,22139.0
2018-06-06 10:45:00,30.45,30.5,30.42,30.49,28541.0,28.0986,28.1448,28.071,28.1355,28541.0
2018-06-06 10:50:00,30.48,30.51,30.43,30.49,21836.0,28.1263,28.154,28.0802,28.1355,21836.0
2018-06-06 10:55:00,30.5,30.5,30.46,30.5,29298.0,28.1448,28.1448,28.1079,28.1448,29298.0
2018-06-06 11:00:00,30.5,30.64,30.48,30.64,113610.0,28.1448,28.274,28.1263,28.274,113610.0
2018-06-06 11:05:00,30.64,30.65,30.5,30.62,132675.0,28.274,28.2832,28.1448,28.2555,132675.0
2018-06-06 11:10:00,30.62,30.68,30.61,30.62,19983.0,28.2555,28.3109,28.2463,28.2555,19983.0
2018-06-06 11:15:00,30.64,30.64,30.56,30.57,55322.0,28.274,28.274,28.2001,28.2094,55322.0
2018-06-06 11:20:00,30.57,30.58,30.54,30.57,19846.0,28.2094,28.2186,28.1817,28.2094,19846.0
2018-06-06 11:25:00,30.57,30.67,30.57,30.61,27361.0,28.2094,28.3016,28.2094,28.2463,27361.0
2018-06-06 11:30:00,30.6,30.61,30.56,30.61,41619.0,28.2371,28.2463,28.2001,28.2463,41619.0
2018-06-06 11:35:00,30.61,30.63,30.56,30.57,21838.0,28.2463,28.2647,28.2001,28.2094,21838.0
2018-06-06 11:40:00,30.58,30.64,30.57,30.63,19040.0,28.2186,28.274,28.2094,28.2647,19040.0
2018-06-06 11:45:00,30.64,30.65,30.59,30.62,22293.0,28.274,28.2832,28.2278,28.2555,22293.0
2018-06-06 11:50:00,30.63,30.71,30.62,30.71,33880.0,28.2647,28.3386,28.2555,28.3386,33880.0
2018-06-06 11:55:00,30.7,30.78,30.69,30.78,139878.0,28.3293,28.4032,28.3201,28.4032,139878.0
2018-06-06 12:00:00,30.78,30.78,30.69,30.71,11765.0,28.4032,28.4032,28.3201,28.3386,11765.0
2018-06-06 12:05:00,30.7,30.74,30.69,30.73,48700.0,28.3293,28.3662,28.3201,28.357,48700.0
2018-06-06 12:10:00,30.74,30.84,30.72,30.8,71378.0,28.3662,28.4585,28.3478,28.4216,71378.0
2018-06-06 12:15:00,30.8,30.81,30.76,30.8,17846.0,28.4216,28.4308,28.3847,28.4216,17846.0
2018-06-06 12:20:00,30.8,30.83,30.79,30.82,20242.0,28.4216,28.4493,28.4124,28.4401,20242.0
2018-06-06 12:25:00,30.82,30.88,30.81,30.85,37862.0,28.4401,28.4954,28.4308,28.4677,37862.0
2018-06-06 12:30:00,30.85,30.88,30.82,30.88,30131.0,28.4677,28.4954,28.4401,28.4954,30131.0
2018-06-06 12:35:00,30.88,30.88,30.85,30.86,29748.0,28.4954,28.4954,28.4677,28.477,29748.0
2018-06-06 12:40:00,30.85,30.86,30.82,30.85,24387.0,28.4677,28.477,28.4401,28.4677,24387.0
2018-06-06 12:45:00,30.85,30.87,30.83,30.85,32573.0,28.4677,28.4862,28.4493,28.4677,32573.0
2018-06-06 12:50:00,30.86,30.9,30.85,30.89,18208.0,28.477,28.5139,28.4677,28.5047,18208.0
2018-06-06 12:55:00,30.89,30.92,30.88,30.9,15244.0,28.5047,28.5323,28.4954,28.5139,15244.0
2018-06-06 13:00:00,30.91,30.93,30.88,30.91,59965.0,28.5231,28.5416,28.4954,28.5231,59965.0
2018-06-06 13:05:00,30.91,30.93,30.86,30.91,152969.0,28.5231,28.5416,28.477,28.5231,152969.0
2018-06-06 13:10:00,30.9,30.94,30.86,30.93,19612.0,28.5139,28.5508,28.477,28.5416,19612.0
2018-06-06 13:15:00,30.93,30.97,30.91,30.96,19126.0,28.5416,28.5785,28.5231,28.5693,19126.0
2018-06-06 13:20:00,30.97,30.99,30.92,30.94,25968.0,28.5785,28.5969,28.5323,28.5508,25968.0
2018-06-06 13:25:00,30.94,30.96,30.92,30.94,15368.0,28.5508,28.5693,28.5323,28.5508,15368.0
2018-06-06 13:30:00,30.95,30.98,30.91,30.94,38034.0,28.56,28.5877,28.5231,28.5508,38034.0
2018-06-06 13:35:00,30.93,30.96,30.91,30.96,23572.0,28.5416,28.5693,28.5231,28.5693,23572.0
2018-06-06 13:40:00,30.96,30.98,30.95,30.96,18054.0,28.5693,28.5877,28.56,28.5693,18054.0
2018-06-06 13:45:00,30.96,31.04,30.96,31.01,71126.0,28.5693,28.6431,28.5693,28.6154,71126.0
2018-06-06 13:50:00,31.02,31.04,31.0,31.02,22614.0,28.6246,28.6431,28.6062,28.6246,22614.0
2018-06-06 13:55:00,31.02,31.02,30.98,30.99,21214.0,28.6246,28.6246,28.5877,28.5969,21214.0
2018-06-06 14:00:00,30.98,30.99,30.94,30.95,10723.0,28.5877,28.5969,28.5508,28.56,10723.0
2018-06-06 14:05:00,30.95,31.0,30.95,31.0,18093.0,28.56,28.6062,28.56,28.6062,18093.0
2018-06-06 14:10:00,31.0,31.03,30.98,31.03,13593.0,28.6062,28.6338,28.5877,28.6338,13593.0
2018-06-06 14:15:00,31.03,31.03,30.97,30.98,19599.0,28.6338,28.6338,28.5785,28.5877,19599.0
2018-06-06 14:20:00,30.98,31.02,30.97,31.01,23629.0,28.5877,28.6246,28.5785,28.6154,23629.0
2018-06-06 14:25:00,31.01,31.02,31.0,31.0,11721.0,28.6154,28.6246,28.6062,28.6062,11721.0
2018-06-06 14:30:00,31.01,31.01,30.98,31.0,8834.0,28.6154,28.6154,28.5877,28.6062,8834.0
2018-06-06 14:35:00,31.0,31.02,30.99,31.01,16634.0,28.6062,28.6246,28.5969,28.6154,16634.0
2018-06-06 14:40:00,31.01,31.04,31.01,31.04,16818.0,28.6154,28.6431,28.6154,28.6431,16818.0
2018-06-06 14:45:00,31.03,31.04,31.02,31.03,10006.0,28.6338,28.6431,28.6246,28.6338,10006.0
2018-06-06 14:50:00,31.04,31.06,31.03,31.05,27778.0,28.6431,28.6615,28.6338,28.6523,27778.0
2018-06-06 14:55:00,31.05,31.12,31.03,31.1,168858.0,28.6523,28.7169,28.6338,28.6984,168858.0
2018-06-06 15:00:00,31.1,31.11,31.03,31.08,48057.0,28.6984,28.7077,28.6338,28.68,48057.0
2018-06-06 15:05:00,31.07,31.08,31.01,31.01,28840.0,28.6708,28.68,28.6154,28.6154,28840.0
2018-06-06 15:10:00,31.01,31.04,31.0,31.02,23246.0,28.6154,28.6431,28.6062,28.6246,23246.0
2018-06-06 15:15:00,31.03,31.07,31.02,31.06,26828.0,28.6338,28.6708,28.6246,28.6615,26828.0
2018-06-06 15:20:00,31.06,31.07,31.02,31.07,46728.0,28.6615,28.6708,28.6246,28.6708,46728.0
2018-06-06 15:25:00,31.07,31.07,31.03,31.06,65245.0,28.6708,28.6708,28.6338,28.6615,65245.0
2018-06-06 15:30:00,31.05,31.12,31.04,31.12,79944.0,28.6523,28.7169,28.6431,28.7169,79944.0
2018-06-06 15:35:00,31.12,31.12,31.06,31.06,23983.0,28.7169,28.7169,28.6615,28.6615,23983.0
2018-06-06 15:40:00,31.06,31.12,31.05,31.12,97671.0,28.6615,28.7169,28.6523,28.7169,97671.0
2018-06-06 15:45:00,31.13,31.13,31.06,31.1,205518.0,28.7261,28.7261,28.6615,28.6984,205518.0
2018-06-06 15:50:00,31.11,31.13,31.09,31.11,128488.0,28.7077,28.7261,28.6892,28.7077,128488.0
2018-06-06 15:55:00,31.11,31.15,31.08,31.14,298717.0,28.7077,28.7446,28.68,28.7354,298717.0
2018-06-07 09:30:00,31.18,31.24,31.1,31.18,61907.0,28.7723,28.8276,28.6984,28.7723,61907.0
2018-06-07 09:35:00,31.18,31.28,31.15,31.22,29158.0,28.7723,28.8645,28.7446,28.8092,29158.0
2018-06-07 09:40:00,31.21,31.28,31.18,31.22,18946.0,28.7999,28.8645,28.7723,28.8092,18946.0
2018-06-07 09:45:00,31.23,31.35,31.22,31.34,53790.0,28.8184,28.9291,28.8092,28.9199,53790.0
2018-06-07 09:50:00,31.33,31.44,31.29,31.42,37091.0,28.9107,29.0122,28.8738,28.9937,37091.0
2018-06-07 09:55:00,31.41,31.49,31.37,31.39,36660.0,28.9845,29.0583,28.9476,28.9661,36660.0
2018-06-07 10:00:00,31.38,31.43,31.37,31.39,26916.0,28.9568,29.003,28.9476,28.9661,26916.0
2018-06-07 10:05:00,31.39,31.39,31.29,31.3,22446.0,28.9661,28.9661,28.8738,28.883,22446.0
2018-06-07 10:10:00,31.3,31.38,31.28,31.37,48718.0,28.883,28.9568,28.8645,28.9476,48718.0
2018-06-07 10:15:00,31.36,31.45,31.36,31.41,41534.0,28.9384,29.0214,28.9384,28.9845,41534.0
2018-06-07 10:20:00,31.41,31.42,31.33,31.35,99866.0,28.9845,28.9937,28.9107,28.9291,99866.0
2018-06-07 10:25:00,31.35,31.45,31.34,31.41,26126.0,28.9291,29.0214,28.9199,28.9845,26126.0
2018-06-07 10:30:00,31.41,31.48,31.39,31.46,24321.0,28.9845,29.0491,28.9661,29.0306,24321.0
2018-06-07 10:35:00,31.46,31.55,31.46,31.46,55980.0,29.0306,29.1137,29.0306,29.0306,55980.0
2018-06-07 10:40:00,31.46,31.5,31.44,31.49,49879.0,29.0306,29.0676,29.0122,29.0583,49879.0
2018-06-07 10:45:00,31.47,31.48,31.41,31.43,50574.0,29.0399,29.0491,28.9845,29.003,50574.0
2018-06-07 10:50:00,31.43,31.43,31.35,31.37,25881.0,29.003,29.003,28.9291,28.9476,25881.0
2018-06-07 10:55:00,31.38,31.42,31.38,31.39,112235.0,28.9568,28.9937,28.9568,28.9661,112235.0
2018-06-07 11:00:00,31.4,31.45,31.37,31.44,124681.0,28.9753,29.0214,28.9476,29.0122,124681.0
2018-06-07 11:05:00,31.45,31.45,31.39,31.41,168826.0,29.0214,29.0214,28.9661,28.9845,168826.0
2018-06-07 11:10:00,31.41,31.44,31.36,31.42,35104.0,28.9845,29.0122,28.9384,28.9937,35104.0
2018-06-07 11:15:00,31.42,31.42,31.27,31.29,20082.0,28.9937,28.9937,28.8553,28.8738,20082.0
2018-06-07 11:20:00,31.28,31.29,31.22,31.23,38139.0,28.8645,28.8738,28.8092,28.8184,38139.0
2018-06-07 11:25:00,31.23,31.3,31.22,31.3,19702.0,28.8184,28.883,28.8092,28.883,19702.0
2018-06-07 11:30:00,31.31,31.31,31.22,31.25,17022.0,28.8922,28.8922,28.8092,28.8369,17022.0
2018-06-07 11:35:00,31.26,31.26,31.22,31.26,16790.0,28.8461,28.8461,28.8092,28.8461,16790.0
2018-06-07 11:40:00,31.26,31.28,31.14,31.16,22383.0,28.8461,28.8645,28.7354,28.7538,22383.0
2018-06-07 11:45:00,31.15,31.16,31.12,31.13,17577.0,28.7446,28.7538,28.7169,28.7261,17577.0
2018-06-07 11:50:00,31.13,31.18,31.1,31.16,20035.0,28.7261,28.7723,28.6984,28.7538,20035.0
2018-06-07 11:55:00,31.15,31.19,31.12,31.18,16198.0,28.7446,28.7815,28.7169,28.7723,16198.0
2018-06-07 12:00:00,31.18,31.28,31.18,31.26,26565.0,28.7723,28.8645,28.7723,28.8461,26565.0
2018-06-07 12:05:00,31.26,31.27,31.22,31.25,11164.0,28.8461,28.8553,28.8092,28.8369,11164.0
2018-06-07 12:10:00,31.25,31.3,31.24,31.27,21359.0,28.8369,28.883,28.8276,28.8553,21359.0
2018-06-07 12:15:00,31.27,31.28,31.24,31.26,13874.0,28.8553,28.8645,28.8276,28.8461,13874.0
2018-06-07 12:20:00,31.25,31.26,31.23,31.25,12924.0,28.8369,28.8461,28.8184,28.8369,12924.0
2018-06-07 12:25:00,31.26,31.28,31.22,31.23,11745.0,28.8461,28.8645,28.8092,28.8184,11745.0
2018-06-07 12:30:00,31.24,31.24,31.19,31.2,31850.0,28.8276,28.8276,28.7815,28.7907,31850.0
2018-06-07 12:35:00,31.2,31.25,31.19,31.24,10586.0,28.7907,28.8369,28.7815,28.8276,10586.0
2018-06-07 12:40:00,31.24,31.25,31.2,31.2,14109.0,28.8276,28.8369,28.7907,28.7907,14109.0
2018-06-07 12:45:00,31.2,31.2,31.16,31.17,13077.0,28.7907,28.7907,28.7538,28.763,13077.0
2018-06-07 12:50:00,31.17,31.2,31.16,31.2,15319.0,28.763,28.7907,28.7538,28.7907,15319.0
2018-06-07 12:55:00,31.19,31.21,31.18,31.2,14141.0,28.7815,28.7999,28.7723,28.7907,14141.0
2018-06-07 13:00:00,31.2,31.21,31.19,31.2,7505.0,28.7907,28.7999,28.7815,28.7907,7505.0
2018-06-07 13:05:00,31.19,31.2,31.16,31.17,13844.0,28.7815,28.7907,28.7538,28.763,13844.0
2018-06-07 13:10:00,31.17,31.3,31.17,31.3,46391.0,28.763,28.883,28.763,28.883,46391.0
2018-06-07 13:15:00,31.29,31.3,31.23,31.24,16404.0,28.8738,28.883,28.8184,28.8276,16404.0
2018-06-07 13:20:00,31.23,31.28,31.22,31.23,14290.0,28.8184,28.8645,28.8092,28.8184,14290.0
2018-06-07 13:25:00,31.23,31.26,31.2,31.2,18161.0,28.8184,28.8461,28.7907,28.7907,18161.0
2018-06-07 13:30:00,31.2,31.24,31.19,31.24,16214.0,28.7907,28.8276,28.7815,28.8276,16214.0
2018-06-07 13:35:00,31.25,31.26,31.15,31.17,40537.0,28.8369,28.8461,28.7446,28.763,40537.0
2018-06-07 13:40:00,31.17,31.19,31.14,31.19,14748.0,28.763,28.7815,28.7354,28.7815,14748.0
2018-06-07 13:45:00,31.18,31.22,31.16,31.21,18128.0,28.7723,28.8092,28.7538,28.7999,18128.0
2018-06-07 13:50:00,31.21,31.22,31.15,31.19,15327.0,28.7999,28.8092,28.7446,28.7815,15327.0
2018-06-07 13:55:00,31.19,31.23,31.18,31.21,16132.0,28.7815,28.8184,28.7723,28.7999,16132.0
2018-06-07 14:00:00,31.21,31.24,31.17,31.24,27917.0,28.7999,28.8276,28.763,28.8276,27917.0
2018-06-07 14:05:00,31.24,31.27,31.21,31.25,102332.0,28.8276,28.8553,28.7999,28.8369,102332.0
2018-06-07 14:10:00,31.26,31.27,31.22,31.27,18015.0,28.8461,28.8553,28.8092,28.8553,18015.0
2018-06-07 14:15:00,31.27,31.33,31.26,31.3,50933.0,28.8553,28.9107,28.8461,28.883,50933.0
2018-06-07 14:20:00,31.31,31.31,31.27,31.3,15506.0,28.8922,28.8922,28.8553,28.883,15506.0
2018-06-07 14:25:00,31.31,31.31,31.28,31.3,17888.0,28.8922,28.8922,28.8645,28.883,17888.0
2018-06-07 14:30:00,31.31,31.33,31.3,31.31,22688.0,28.8922,28.9107,28.883,28.8922,22688.0
2018-06-07 14:35:00,31.31,31.35,31.3,31.35,22450.0,28.8922,28.9291,28.883,28.9291,22450.0
2018-06-07 14:40:00,31.35,31.36,31.31,31.34,39192.0,28.9291,28.9384,28.8922,28.9199,39192.0
2018-06-07 14:45:00,31.34,31.35,31.32,31.34,15460.0,28.9199,28.9291,28.9015,28.9199,15460.0
2018-06-07 14:50:00,31.34,31.39,31.32,31.36,45859.0,28.9199,28.9661,28.9015,28.9384,45859.0
2018-06-07 14:55:00,31.37,31.37,31.35,31.36,12905.0,28.9476,28.9476,28.9291,28.9384,12905.0
2018-06-07 15:00:00,31.36,31.36,31.32,31.33,18478.0,28.9384,28.9384,28.9015,28.9107,18478.0
2018-06-07 15:05:00,31.33,31.34,31.28,31.3,20285.0,28.9107,28.9199,28.8645,28.883,20285.0
2018-06-07 15:10:00,31.3,31.31,31.26,31.29,21313.0,28.883,28.8922,28.8461,28.8738,21313.0
2018-06-07 15:15:00,31.29,31.31,31.28,31.3,27298.0,28.8738,28.8922,28.8645,28.883,27298.0
2018-06-07 15:20:00,31.3,31.36,31.29,31.35,76413.0,28.883,28.9384,28.8738,28.9291,76413.0
2018-06-07 15:25:00,31.35,31.36,31.3,31.32,35263.0,28.9291,28.9384,28.883,28.9015,35263.0
2018-06-07 15:30:00,31.33,31.38,31.33,31.34,33055.0,28.9107,28.9568,28.9107,28.9199,33055.0
2018-06-07 15:35:00,31.35,31.39,31.34,31.38,31809.0,28.9291,28.9661,28.9199,28.9568,31809.0
2018-06-07 15:40:00,31.38,31.38,31.33,31.36,50953.0,28.9568,28.9568,28.9107,28.9384,50953.0
2018-06-07 15:45:00,31.35,31.35,31.31,31.34,66229.0,28.9291,28.9291,28.8922,28.9199,66229.0
2018-06-07 15:50:00,31.34,31.36,31.33,31.34,64885.0,28.9199,28.9384,28.9107,28.9199,64885.0
2018-06-07 15:55:00,31.35,31.37,31.32,31.35,189854.0,28.9291,28.9476,28.9015,28.9291,189854.0
2018-06-08 09:30:00,31.33,31.43,31.24,31.31,67225.0,28.9107,29.003,28.8276,28.8922,67225.0
2018-06-08 09:35:00,31.32,31.43,31.28,31.41,31115.0,28.9015,29.003,28.8645,28.9845,31115.0
2018-06-08 09:40:00,31.39,31.5,31.35,31.49,36442.0,28.9661,29.0676,28.9291,29.0583,36442.0
2018-06-08 09:45:00,31.48,31.57,31.46,31.49,59043.0,29.0491,29.1322,29.0306,29.0583,59043.0
2018-06-08 09:50:00,31.5,31.59,31.5,31.55,34802.0,29.0676,29.1506,29.0676,29.1137,34802.0
2018-06-08 09:55:00,31.56,31.78,31.54,31.77,64656.0,29.1229,29.3259,29.1045,29.3167,64656.0
2018-06-08 10:00:00,31.77,31.77,31.65,31.69,114175.0,29.3167,29.3167,29.206,29.2429,114175.0
2018-06-08 10:05:00,31.69,31.75,31.67,31.73,48204.0,29.2429,29.2983,29.2244,29.2798,48204.0
2018-06-08 10:10:00,31.72,31.74,31.68,31.71,54240.0,29.2706,29.289,29.2337,29.2613,54240.0
2018-06-08 10:15:00,31.7,31.79,31.68,31.79,35087.0,29.2521,29.3352,29.2337,29.3352,35087.0
2018-06-08 10:20:00,31.79,31.81,31.74,31.74,37159.0,29.3352,29.3536,29.289,29.289,37159.0
2018-06-08 10:25:00,31.75,31.81,31.74,31.79,51240.0,29.2983,29.3536,29.289,29.3352,51240.0
2018-06-08 10:30:00,31.79,31.86,31.76,31.77,50934.0,29.3352,29.3998,29.3075,29.3167,50934.0
2018-06-08 10:35:00,31.77,31.81,31.73,31.81,28881.0,29.3167,29.3536,29.2798,29.3536,28881.0
2018-06-08 10:40:00,31.81,31.89,31.8,31.83,46048.0,29.3536,29.4274,29.3444,29.3721,46048.0
2018-06-08 10:45:00,31.83,31.85,31.78,31.84,31565.0,29.3721,29.3905,29.3259,29.3813,31565.0
2018-06-08 10:50:00,31.84,31.95,31.83,31.94,30758.0,29.3813,29.4828,29.3721,29.4736,30758.0
2018-06-08 10:55:00,31.94,32.0,31.91,31.96,73210.0,29.4736,29.5289,29.4459,29.492,73210.0
2018-06-08 11:00:00,31.96,32.03,31.91,32.0,95710.0,29.492,29.5566,29.4459,29.5289,95710.0
2018-06-08 11:05:00,32.01,32.07,31.99,32.06,93688.0,29.5382,29.5935,29.5197,29.5843,93688.0
2018-06-08 11:10:00,32.07,32.11,32.02,32.09,69541.0,29.5935,29.6305,29.5474,29.612,69541.0
2018-06-08 11:15:00,32.09,32.13,32.0,32.06,183522.0,29.612,29.6489,29.5289,29.5843,183522.0
2018-06-08 11:20:00,32.07,32.09,32.02,32.04,36901.0,29.5935,29.612,29.5474,29.5659,36901.0
2018-06-08 11:25:00,32.05,32.06,32.01,32.06,33400.0,29.5751,29.5843,29.5382,29.5843,33400.0
2018-06-08 11:30:00,32.06,32.07,32.01,32.04,44765.0,29.5843,29.5935,29.5382,29.5659,44765.0
2018-06-08 11:35:00,32.04,32.09,32.04,32.05,26067.0,29.5659,29.612,29.5659,29.5751,26067.0
2018-06-08 11:40:00,32.05,32.12,32.05,32.12,23877.0,29.5751,29.6397,29.5751,29.6397,23877.0
2018-06-08 11:45:00,32.11,32.19,32.05,32.17,184022.0,29.6305,29.7043,29.5751,29.6858,184022.0
2018-06-08 11:50:00,32.17,32.2,32.09,32.1,103291.0,29.6858,29.7135,29.612,29.6212,103291.0
2018-06-08 11:55:00,32.11,32.21,32.09,32.21,37287.0,29.6305,29.7227,29.612,29.7227,37287.0
2018-06-08 12:00:00,32.2,32.28,32.17,32.28,33571.0,29.7135,29.7873,29.6858,29.7873,33571.0
2018-06-08 12:05:00,32.27,32.3,32.25,32.28,60505.0,29.7781,29.8058,29.7596,29.7873,60505.0
2018-06-08 12:10:00,32.29,32.37,32.24,32.37,106930.0,29.7966,29.8704,29.7504,29.8704,106930.0
2018-06-08 12:15:00,32.37,32.39,32.3,32.34,185730.0,29.8704,29.8888,29.8058,29.8427,185730.0
2018-06-08 12:20:00,32.34,32.37,32.31,32.34,53899.0,29.8427,29.8704,29.815,29.8427,53899.0
2018-06-08 12:25:00,32.33,32.36,32.26,32.35,165236.0,29.8335,29.8611,29.7689,29.8519,165236.0
2018-06-08 12:30:00,32.36,32.46,32.34,32.46,53684.0,29.8611,29.9534,29.8427,29.9534,53684.0
2018-06-08 12:35:00,32.45,32.53,32.41,32.51,64138.0,29.9442,30.018,29.9073,29.9996,64138.0
2018-06-08 12:40:00,32.51,32.54,32.48,32.51,89033.0,29.9996,30.0272,29.9719,29.9996,89033.0
2018-06-08 12:45:00,32.51,32.58,32.48,32.58,61218.0,29.9996,30.0642,29.9719,30.0642,61218.0
2018-06-08 12:50:00,32.58,32.62,32.55,32.62,74666.0,30.0642,30.1011,30.0365,30.1011,74666.0
2018-06-08 12:55:00,32.62,32.64,32.58,32.62,50501.0,30.1011,30.1195,30.0642,30.1011,50501.0
2018-06-08 13:00:00,32.62,32.64,32.55,32.63,35771.0,30.1011,30.1195,30.0365,30.1103,35771.0
2018-06-08 13:05:00,32.62,32.64,32.56,32.57,32901.0,30.1011,30.1195,30.0457,30.0549,32901.0
2018-06-08 13:10:00,32.56,32.61,32.49,32.53,51463.0,30.0457,30.0918,29.9811,30.018,51463.0
2018-06-08 13:15:00,32.52,32.52,32.44,32.45,31912.0,30.0088,30.0088,29.935,29.9442,31912.0
2018-06-08 13:20:00,32.45,32.49,32.44,32.45,33931.0,29.9442,29.9811,29.935,29.9442,33931.0
2018-06-08 13:25:00,32.45,32.52,32.43,32.49,185523.0,29.9442,30.0088,29.9257,29.9811,185523.0
2018-06-08 13:30:00,32.49,32.51,32.45,32.49,23099.0,29.9811,29.9996,29.9442,29.9811,23099.0
2018-06-08 13:35:00,32.49,32.49,32.44,32.47,61971.0,29.9811,29.9811,29.935,29.9627,61971.0
2018-06-08 13:40:00,32.46,32.5,32.4,32.44,96991.0,29.9534,29.9903,29.8981,29.935,96991.0
2018-06-08 13:45:00,32.45,32.46,32.4,32.42,46664.0,29.9442,29.9534,29.8981,29.9165,46664.0
2018-06-08 13:50:00,32.42,32.43,32.26,32.39,105228.0,29.9165,29.9257,29.7689,29.8888,105228.0
2018-06-08 13:55:00,32.38,32.44,32.36,32.44,35709.0,29.8796,29.935,29.8611,29.935,35709.0
2018-06-08 14:00:00,32.44,32.45,32.37,32.41,24827.0,29.935,29.9442,29.8704,29.9073,24827.0
2018-06-08 14:05:00,32.42,32.46,32.4,32.41,31646.0,29.9165,29.9534,29.8981,29.9073,31646.0
2018-06-08 14:10:00,32.41,32.46,32.41,32.44,65197.0,29.9073,29.9534,29.9073,29.935,65197.0
2018-06-08 14:15:00,32.45,32.47,32.42,32.44,49476.0,29.9442,29.9627,29.9165,29.935,49476.0
2018-06-08 14:20:00,32.45,32.46,32.4,32.45,29914.0,29.9442,29.9534,29.8981,29.9442,29914.0
2018-06-08 14:25:00,32.45,32.48,32.38,32.45,81214.0,29.9442,29.9719,29.8796,29.9442,81214.0
2018-06-08 14:30:00,32.45,32.47,32.4,32.41,61287.0,29.9442,29.9627,29.8981,29.9073,61287.0
2018-06-08 14:35:00,32.41,32.42,32.38,32.4,81185.0,29.9073,29.9165,29.8796,29.8981,81185.0
2018-06-08 14:40:00,32.4,32.44,32.39,32.39,34368.0,29.8981,29.935,29.8888,29.8888,34368.0
2018-06-08 14:45:00,32.4,32.47,32.39,32.47,18987.0,29.8981,29.9627,29.8888,29.9627,18987.0
2018-06-08 14:50:00,32.47,32.52,32.45,32.46,64107.0,29.9627,30.0088,29.9442,29.9534,64107.0
2018-06-08 14:55:00,32.46,32.46,32.41,32.45,50159.0,29.9534,29.9534,29.9073,29.9442,50159.0
2018-06-08 15:00:00,32.45,32.46,32.39,32.4,42542.0,29.9442,29.9534,29.8888,29.8981,42542.0
2018-06-08 15:05:00,32.4,32.41,32.38,32.39,63968.0,29.8981,29.9073,29.8796,29.8888,63968.0
2018-06-08 15:10:00,32.4,32.52,32.39,32.5,52699.0,29.8981,30.0088,29.8888,29.9903,52699.0
2018-06-08 15:15:00,32.5,32.5,32.43,32.45,59206.0,29.9903,29.9903,29.9257,29.9442,59206.0
2018-06-08 15:20:00,32.46,32.51,32.43,32.45,80713.0,29.9534,29.9996,29.9257,29.9442,80713.0
2018-06-08 15:25:00,32.45,32.53,32.45,32.52,74597.0,29.9442,30.018,29.9442,30.0088,74597.0
2018-06-08 15:30:00,32.52,32.52,32.42,32.42,110061.0,30.0088,30.0088,29.9165,29.9165,110061.0
2018-06-08 15:35:00,32.42,32.51,32.41,32.51,81490.0,29.9165,29.9996,29.9073,29.9996,81490.0
2018-06-08 15:40:00,32.51,32.53,32.48,32.53,155672.0,29.9996,30.018,29.9719,30.018,155672.0
2018-06-08 15:45:00,32.52,32.57,32.48,32.57,314662.0,30.0088,30.0549,29.9719,30.0549,314662.0
2018-06-08 15:50:00,32.57,32.58,32.52,32.55,156020.0,30.0549,30.0642,30.0088,30.0365,156020.0
2018-06-08 15:55:00,32.55,32.58,32.54,32.55,417465.0,30.0365,30.0642,30.0272,30.0365,417465.0
2018-06-11 09:30:00,32.56,32.67,32.51,32.56,46296.0,30.0457,30.1472,29.9996,30.0457,46296.0
2018-06-11 09:35:00,32.56,32.57,32.45,32.5,33328.0,30.0457,30.0549,29.9442,29.9903,33328.0
2018-06-11 09:40:00,32.51,32.55,32.44,32.45,23074.0,29.9996,30.0365,29.935,29.9442,23074.0
2018-06-11 09:45:00,32.44,32.44,32.31,32.42,28699.0,29.935,29.935,29.815,29.9165,28699.0
2018-06-11 09:50:00,32.41,32.48,32.35,32.48,21595.0,29.9073,29.9719,29.8519,29.9719,21595.0
2018-06-11 09:55:00,32.46,32.47,32.4,32.43,33990.0,29.9534,29.9627,29.8981,29.9257,33990.0
2018-06-11 10:00:00,32.42,32.51,32.41,32.49,36481.0,29.9165,29.9996,29.9073,29.9811,36481.0
2018-06-11 10:05:00,32.48,32.5,32.38,32.4,38007.0,29.9719,29.9903,29.8796,29.8981,38007.0
2018-06-11 10:10:00,32.38,32.41,32.35,32.37,31780.0,29.8796,29.9073,29.8519,29.8704,31780.0
2018-06-11 10:15:00,32.37,32.41,32.33,32.35,28521.0,29.8704,29.9073,29.8335,29.8519,28521.0
2018-06-11 10:20:00,32.36,32.39,32.24,32.24,49886.0,29.8611,29.8888,29.7504,29.7504,49886.0
2018-06-11 10:25:00,32.25,32.34,32.24,32.28,22421.0,29.7596,29.8427,29.7504,29.7873,22421.0
2018-06-11 10:30:00,32.27,32.27,32.18,32.25,31920.0,29.7781,29.7781,29.695,29.7596,31920.0
2018-06-11 10:35:00,32.26,32.26,32.16,32.19,26920.0,29.7689,29.7689,29.6766,29.7043,26920.0
2018-06-11 10:40:00,32.18,32.24,32.17,32.22,28541.0,29.695,29.7504,29.6858,29.732,28541.0
2018-06-11 10:45:00,32.23,32.28,32.2,32.26,18169.0,29.7412,29.7873,29.7135,29.7689,18169.0
2018-06-11 10:50:00,32.25,32.26,32.2,32.23,17212.0,29.7596,29.7689,29.7135,29.7412,17212.0
2018-06-11 10:55:00,32.24,32.25,32.19,32.19,13957.0,29.7504,29.7596,29.7043,29.7043,13957.0
2018-06-11 11:00:00,32.19,32.2,32.09,32.09,36746.0,29.7043,29.7135,29.612,29.612,36746.0
2018-06-11 11:05:00,32.1,32.18,32.09,32.16,21247.0,29.6212,29.695,29.612,29.6766,21247.0
2018-06-11 11:10:00,32.16,32.2,32.14,32.16,31910.0,29.6766,29.7135,29.6581,29.6766,31910.0
2018-06-11 11:15:00,32.16,32.18,32.11,32.17,21942.0,29.6766,29.695,29.6305,29.6858,21942.0
2018-06-11 11:20:00,32.18,32.22,32.17,32.2,20911.0,29.695,29.732,29.6858,29.7135,20911.0
2018-06-11 11:25:00,32.19,32.22,32.17,32.17,15046.0,29.7043,29.732,29.6858,29.6858,15046.0
2018-06-11 11:30:00,32.17,32.26,32.16,32.25,17535.0,29.6858,29.7689,29.6766,29.7596,17535.0
2018-06-11 11:35:00,32.25,32.29,32.24,32.28,27659.0,29.7596,29.7966,29.7504,29.7873,27659.0
2018-06-11 11:40:00,32.27,32.29,32.25,32.27,41725.0,29.7781,29.7966,29.7596,29.7781,41725.0
2018-06-11 11:45:00,32.27,32.29,32.22,32.25,30098.0,29.7781,29.7966,29.732,29.7596,30098.0
2018-06-11 11:50:00,32.25,32.31,32.24,32.31,12615.0,29.7596,29.815,29.7504,29.815,12615.0
2018-06-11 11:55:00,32.3,32.35,32.28,32.35,32240.0,29.8058,29.8519,29.7873,29.8519,32240.0
2018-06-11 12:00:00,32.35,32.35,32.27,32.29,33957.0,29.8519,29.8519,29.7781,29.7966,33957.0
2018-06-11 12:05:00,32.29,32.38,32.29,32.36,14756.0,29.7966,29.8796,29.7966,29.8611,14756.0
2018-06-11 12:10:00,32.36,32.37,32.33,32.33,10907.0,29.8611,29.8704,29.8335,29.8335,10907.0
2018-06-11 12:15:00,32.33,32.36,32.33,32.36,15178.0,29.8335,29.8611,29.8335,29.8611,15178.0
2018-06-11 12:20:00,32.37,32.38,32.36,32.36,11122.0,29.8704,29.8796,29.8611,29.8611,11122.0
2018-06-11 12:25:00,32.37,32.41,32.35,32.39,9988.0,29.8704,29.9073,29.8519,29.8888,9988.0
2018-06-11 12:30:00,32.4,32.41,32.37,32.4,12977.0,29.8981,29.9073,29.8704,29.8981,12977.0
2018-06-11 12:35:00,32.39,32.42,32.38,32.41,24861.0,29.8888,29.9165,29.8796,29.9073,24861.0
2018-06-11 12:40:00,32.42,32.47,32.42,32.45,10753.0,29.9165,29.9627,29.9165,29.9442,10753.0
2018-06-11 12:45:00,32.45,32.46,32.41,32.41,8397.0,29.9442,29.9534,29.9073,29.9073,8397.0
2018-06-11 12:50:00,32.41,32.45,32.4,32.41,26986.0,29.9073,29.9442,29.8981,29.9073,26986.0
2018-06-11 12:55:00,32.41,32.43,32.39,32.41,23020.0,29.9073,29.9257,29.8888,29.9073,23020.0
2018-06-11 13:00:00,32.41,32.45,32.37,32.38,68240.0,29.9073,29.9442,29.8704,29.8796,68240.0
2018-06-11 13:05:00,32.38,32.43,32.36,32.43,26883.0,29.8796,29.9257,29.8611,29.9257,26883.0
2018-06-11 13:10:00,32.43,32.43,32.39,32.39,9410.0,29.9257,29.9257,29.8888,29.8888,9410.0
2018-06-11 13:15:00,32.4,32.41,32.38,32.4,16456.0,29.8981,29.9073,29.8796,29.8981,16456.0
2018-06-11 13:20:00,32.38,32.52,32.36,32.46,66731.0,29.8796,30.0088,29.8611,29.9534,66731.0
2018-06-11 13:25:00,32.46,32.46,32.4,32.41,10935.0,29.9534,29.9534,29.8981,29.9073,10935.0
2018-06-11 13:30:00,32.41,32.42,32.38,32.39,10459.0,29.9073,29.9165,29.8796,29.8888,10459.0
2018-06-11 13:35:00,32.39,32.39,32.36,32.38,12988.0,29.8888,29.8888,29.8611,29.8796,12988.0
2018-06-11 13:40:00,32.38,32.4,32.37,32.39,14686.0,29.8796,29.8981,29.8704,29.8888,14686.0
2018-06-11 13:45:00,32.38,32.41,32.37,32.4,7829.0,29.8796,29.9073,29.8704,29.8981,7829.0
2018-06-11 13:50:00,32.4,32.4,32.35,32.37,16172.0,29.8981,29.8981,29.8519,29.8704,16172.0
2018-06-11 13:55:00,32.38,32.39,32.36,32.38,7455.0,29.8796,29.8888,29.8611,29.8796,7455.0
2018-06-11 14:00:00,32.38,32.41,32.35,32.39,22516.0,29.8796,29.9073,29.8519,29.8888,22516.0
2018-06-11 14:05:00,32.4,32.41,32.38,32.4,17001.0,29.8981,29.9073,29.8796,29.8981,17001.0
2018-06-11 14:10:00,32.4,32.43,32.4,32.43,12158.0,29.8981,29.9257,29.8981,29.9257,12158.0
2018-06-11 14:15:00,32.43,32.43,32.41,32.43,15060.0,29.9257,29.9257,29.9073,29.9257,15060.0
2018-06-11 14:20:00,32.43,32.51,32.42,32.47,26267.0,29.9257,29.9996,29.9165,29.9627,26267.0
2018-06-11 14:25:00,32.48,32.48,32.41,32.41,11015.0,29.9719,29.9719,29.9073,29.9073,11015.0
2018-06-11 14:30:00,32.41,32.45,32.41,32.42,11332.0,29.9073,29.9442,29.9073,29.9165,11332.0
2018-06-11 14:35:00,32.42,32.42,32.38,32.38,10749.0,29.9165,29.9165,29.8796,29.8796,10749.0
2018-06-11 14:40:00,32.38,32.4,32.35,32.36,16450.0,29.8796,29.8981,29.8519,29.8611,16450.0
2018-06-11 14:45:00,32.36,32.41,32.35,32.39,17401.0,29.8611,29.9073,29.8519,29.8888,17401.0
2018-06-11 14:50:00,32.39,32.4,32.35,32.38,17688.0,29.8888,29.8981,29.8519,29.8796,17688.0
2018-06-11 14:55:00,32.38,32.38,32.35,32.35,15990.0,29.8796,29.8796,29.8519,29.8519,15990.0
2018-06-11 15:00:00,32.36,32.37,32.34,32.35,21710.0,29.8611,29.8704,29.8427,29.8519,21710.0
2018-06-11 15:05:00,32.36,32.36,32.32,32.34,19289.0,29.8611,29.8611,29.8242,29.8427,19289.0
2018-06-11 15:10:00,32.34,32.4,32.33,32.38,16434.0,29.8427,29.8981,29.8335,29.8796,16434.0
2018-06-11 15:15:00,32.38,32.41,32.38,32.38,14711.0,29.8796,29.9073,29.8796,29.8796,14711.0
2018-06-11 15:20:00,32.38,32.4,32.35,32.37,16096.0,29.8796,29.8981,29.8519,29.8704,16096.0
2018-06-11 15:25:00,32.36,32.41,32.36,32.39,37411.0,29.8611,29.9073,29.8611,29.8888,37411.0
2018-06-11 15:30:00,32.39,32.41,32.38,32.39,28795.0,29.8888,29.9073,29.8796,29.8888,28795.0
2018-06-11 15:35:00,32.39,32.39,32.31,32.32,42946.0,29.8888,29.8888,29.815,29.8242,42946.0
2018-06-11 15:40:00,32.32,32.32,32.29,32.31,50572.0,29.8242,29.8242,29.7966,29.815,50572.0
2018-06-11 15:45:00,32.31,32.34,32.29,32.33,51616.0,29.815,29.8427,29.7966,29.8335,51616.0
2018-06-11 15:50:00,32.32,32.33,32.3,32.3,85199.0,29.8242,29.8335,29.8058,29.8058,85199.0
2018-06-11 15:55:00,32.3,32.32,32.25,32.27,275803.0,29.8058,29.8242,29.7596,29.7781,275803.0
2018-06-12 09:30:00,32.52,32.56,32.45,32.5,91707.0,30.0088,30.0457,29.9442,29.9903,91707.0
2018-06-12 09:35:00,32.5,32.5,32.4,32.48,22215.0,29.9903,29.9903,29.8981,29.9719,22215.0
2018-06-12 09:40:00,32.48,32.53,32.44,32.45,34830.0,29.9719,30.018,29.935,29.9442,34830.0
2018-06-12 09:45:00,32.44,32.44,32.4,32.41,20910.0,29.935,29.935,29.8981,29.9073,20910.0
2018-06-12 09:50:00,32.41,32.5,32.41,32.5,19932.0,29.9073,29.9903,29.9073,29.9903,19932.0
2018-06-12 09:55:00,32.5,32.58,32.49,32.54,21729.0,29.9903,30.0642,29.9811,30.0272,21729.0
2018-06-12 10:00:00,32.55,32.6,32.52,32.59,75812.0,30.0365,30.0826,30.0088,30.0734,75812.0
2018-06-12 10:05:00,32.6,32.64,32.55,32.64,44593.0,30.0826,30.1195,30.0365,30.1195,44593.0
2018-06-12 10:10:00,32.63,32.7,32.55,32.58,46508.0,30.1103,30.1749,30.0365,30.0642,46508.0
2018-06-12 10:15:00,32.59,32.62,32.54,32.58,108918.0,30.0734,30.1011,30.0272,30.0642,108918.0
2018-06-12 10:20:00,32.58,32.59,32.52,32.52,15703.0,30.0642,30.0734,30.0088,30.0088,15703.0
2018-06-12 10:25:00,32.53,32.58,32.49,32.57,65626.0,30.018,30.0642,29.9811,30.0549,65626.0
2018-06-12 10:30:00,32.57,32.64,32.57,32.64,19444.0,30.0549,30.1195,30.0549,30.1195,19444.0
2018-06-12 10:35:00,32.64,32.68,32.61,32.67,22251.0,30.1195,30.1564,30.0918,30.1472,22251.0
2018-06-12 10:40:00,32.66,32.68,32.61,32.65,17496.0,30.138,30.1564,30.0918,30.1288,17496.0
2018-06-12 10:45:00,32.66,32.66,32.59,32.64,17339.0,30.138,30.138,30.0734,30.1195,17339.0
2018-06-12 10:50:00,32.64,32.67,32.61,32.67,15786.0,30.1195,30.1472,30.0918,30.1472,15786.0
2018-06-12 10:55:00,32.67,32.7,32.65,32.7,14035.0,30.1472,30.1749,30.1288,30.1749,14035.0
2018-06-12 11:00:00,32.71,32.77,32.71,32.73,20974.0,30.1841,30.2395,30.1841,30.2026,20974.0
2018-06-12 11:05:00,32.72,32.74,32.71,32.72,25841.0,30.1933,30.2118,30.1841,30.1933,25841.0
2018-06-12 11:10:00,32.73,32.75,32.71,32.74,19334.0,30.2026,30.221,30.1841,30.2118,19334.0
2018-06-12 11:15:00,32.73,32.75,32.7,32.71,25849.0,30.2026,30.221,30.1749,30.1841,25849.0
2018-06-12 11:20:00,32.71,32.75,32.7,32.75,56024.0,30.1841,30.221,30.1749,30.221,56024.0
2018-06-12 11:25:00,32.74,32.74,32.72,32.73,16544.0,30.2118,30.2118,30.1933,30.2026,16544.0
2018-06-12 11:30:00,32.73,32.78,32.72,32.77,16311.0,30.2026,30.2487,30.1933,30.2395,16311.0
2018-06-12 11:35:00,32.77,32.81,32.75,32.8,15583.0,30.2395,30.2764,30.221,30.2672,15583.0
2018-06-12 11:40:00,32.81,32.84,32.78,32.82,20744.0,30.2764,30.3041,30.2487,30.2856,20744.0
2018-06-12 11:45:00,32.82,32.87,32.81,32.86,19326.0,30.2856,30.3318,30.2764,30.3225,19326.0
2018-06-12 11:50:00,32.86,32.91,32.86,32.9,13361.0,30.3225,30.3687,30.3225,30.3594,13361.0
2018-06-12 11:55:00,32.9,32.95,32.89,32.9,24919.0,30.3594,30.4056,30.3502,30.3594,24919.0
2018-06-12 12:00:00,32.9,32.96,32.9,32.93,14263.0,30.3594,30.4148,30.3594,30.3871,14263.0
2018-06-12 12:05:00,32.93,32.93,32.87,32.87,9324.0,30.3871,30.3871,30.3318,30.3318,9324.0
2018-06-12 12:10:00,32.88,32.91,32.85,32.87,10563.0,30.341,30.3687,30.3133,30.3318,10563.0
2018-06-12 12:15:00,32.87,32.91,32.86,32.88,10501.0,30.3318,30.3687,30.3225,30.341,10501.0
2018-06-12 12:20:00,32.88,32.9,32.85,32.88,8586.0,30.341,30.3594,30.3133,30.341,8586.0
2018-06-12 12:25:00,32.87,32.88,32.84,32.85,9229.0,30.3318,30.341,30.3041,30.3133,9229.0
2018-06-12 12:30:00,32.84,32.85,32.77,32.77,23200.0,30.3041,30.3133,30.2395,30.2395,23200.0
2018-06-12 12:35:00,32.77,32.8,32.74,32.8,10242.0,30.2395,30.2672,30.2118,30.2672,10242.0
2018-06-12 12:40:00,32.81,32.82,32.76,32.76,10458.0,30.2764,30.2856,30.2303,30.2303,10458.0
2018-06-12 12:45:00,32.76,32.77,32.74,32.74,9035.0,30.2303,30.2395,30.2118,30.2118,9035.0
2018-06-12 12:50:00,32.74,32.77,32.73,32.75,16551.0,30.2118,30.2395,30.2026,30.221,16551.0
2018-06-12 12:55:00,32.76,32.77,32.74,32.76,7477.0,30.2303,30.2395,30.2118,30.2303,7477.0
2018-06-12 13:00:00,32.76,32.79,32.75,32.77,9944.0,30.2303,30.2579,30.221,30.2395,9944.0
2018-06-12 13:05:00,32.77,32.79,32.75,32.76,14289.0,30.2395,30.2579,30.221,30.2303,14289.0
2018-06-12 13:10:00,32.77,32.78,32.75,32.75,20381.0,30.2395,30.2487,30.221,30.221,20381.0
2018-06-12 13:15:00,32.74,32.8,32.74,32.76,23091.0,30.2118,30.2672,30.2118,30.2303,23091.0
2018-06-12 13:20:00,32.77,32.8,32.76,32.79,10279.0,30.2395,30.2672,30.2303,30.2579,10279.0
2018-06-12 13:25:00,32.78,32.81,32.78,32.78,9342.0,30.2487,30.2764,30.2487,30.2487,9342.0
2018-06-12 13:30:00,32.78,32.85,32.78,32.85,21786.0,30.2487,30.3133,30.2487,30.3133,21786.0
2018-06-12 13:35:00,32.84,32.86,32.82,32.83,18501.0,30.3041,30.3225,30.2856,30.2949,18501.0
2018-06-12 13:40:00,32.83,32.84,32.81,32.82,25555.0,30.2949,30.3041,30.2764,30.2856,25555.0
2018-06-12 13:45:00,32.82,32.82,32.77,32.79,16321.0,30.2856,30.2856,30.2395,30.2579,16321.0
2018-06-12 13:50:00,32.79,32.8,32.76,32.77,16268.0,30.2579,30.2672,30.2303,30.2395,16268.0
2018-06-12 13:55:00,32.77,32.79,32.76,32.79,11280.0,30.2395,30.2579,30.2303,30.2579,11280.0
2018-06-12 14:00:00,32.79,32.79,32.76,32.77,13959.0,30.2579,30.2579,30.2303,30.2395,13959.0
2018-06-12 14:05:00,32.77,32.78,32.75,32.75,28171.0,30.2395,30.2487,30.221,30.221,28171.0
2018-06-12 14:10:00,32.74,32.75,32.73,32.75,25253.0,30.2118,30.221,30.2026,30.221,25253.0
2018-06-12 14:15:00,32.75,32.77,32.74,32.74,15963.0,30.221,30.2395,30.2118,30.2118,15963.0
2018-06-12 14:20:00,32.74,32.75,32.73,32.75,14541.0,30.2118,30.221,30.2026,30.221,14541.0
2018-06-12 14:25:00,32.74,32.76,32.73,32.75,23004.0,30.2118,30.2303,30.2026,30.221,23004.0
2018-06-12 14:30:00,32.75,32.79,32.74,32.78,30512.0,30.221,30.2579,30.2118,30.2487,30512.0
2018-06-12 14:35:00,32.79,32.79,32.76,32.78,22759.0,30.2579,30.2579,30.2303,30.2487,22759.0
2018-06-12 14:40:00,32.78,32.79,32.75,32.76,19487.0,30.2487,30.2579,30.221,30.2303,19487.0
2018-06-12 14:45:00,32.76,32.78,32.73,32.76,51093.0,30.2303,30.2487,30.2026,30.2303,51093.0
2018-06-12 14:50:00,32.76,32.76,32.74,32.76,19872.0,30.2303,30.2303,30.2118,30.2303,19872.0
2018-06-12 14:55:00,32.75,32.75,32.71,32.72,13990.0,30.221,30.221,30.1841,30.1933,13990.0
2018-06-12 15:00:00,32.72,32.78,32.71,32.77,18103.0,30.1933,30.2487,30.1841,30.2395,18103.0
2018-06-12 15:05:00,32.77,32.79,32.75,32.77,18258.0,30.2395,30.2579,30.221,30.2395,18258.0
2018-06-12 15:10:00,32.77,32.8,32.76,32.8,41528.0,30.2395,30.2672,30.2303,30.2672,41528.0
2018-06-12 15:15:00,32.79,32.86,32.79,32.86,44944.0,30.2579,30.3225,30.2579,30.3225,44944.0
2018-06-12 15:20:00,32.86,32.86,32.82,32.84,38941.0,30.3225,30.3225,30.2856,30.3041,38941.0
2018-06-12 15:25:00,32.84,32.89,32.82,32.88,53445.0,30.3041,30.3502,30.2856,30.341,53445.0
2018-06-12 15:30:00,32.88,32.89,32.86,32.88,83163.0,30.341,30.3502,30.3225,30.341,83163.0
2018-06-12 15:35:00,32.87,32.92,32.83,32.89,71926.0,30.3318,30.3779,30.2949,30.3502,71926.0
2018-06-12 15:40:00,32.89,32.92,32.88,32.91,73524.0,30.3502,30.3779,30.341,30.3687,73524.0
2018-06-12 15:45:00,32.91,32.92,32.87,32.91,74652.0,30.3687,30.3779,30.3318,30.3687,74652.0
2018-06-12 15:50:00,32.91,32.98,32.9,32.97,168835.0,30.3687,30.4333,30.3594,30.424,168835.0
2018-06-12 15:55:00,32.97,33.04,32.96,33.0,583206.0,30.424,30.4886,30.4148,30.4517,583206.0
2018-06-13 09:30:00,32.75,32.78,32.44,32.55,94904.0,30.221,30.2487,29.935,30.0365,94904.0
2018-06-13 09:35:00,32.53,32.66,32.46,32.5,99398.0,30.018,30.138,29.9534,29.9903,99398.0
2018-06-13 09:40:00,32.5,32.65,32.45,32.54,81324.0,29.9903,30.1288,29.9442,30.0272,81324.0
2018-06-13 09:45:00,32.55,32.58,32.36,32.36,83751.0,30.0365,30.0642,29.8611,29.8611,83751.0
2018-06-13 09:50:00,32.36,32.36,32.1,32.11,186913.0,29.8611,29.8611,29.6212,29.6305,186913.0
2018-06-13 09:55:00,32.11,32.11,31.91,31.97,163617.0,29.6305,29.6305,29.4459,29.5013,163617.0
2018-06-13 10:00:00,31.97,32.15,31.95,32.0,81903.0,29.5013,29.6674,29.4828,29.5289,81903.0
2018-06-13 10:05:00,32.01,32.06,31.99,32.03,41529.0,29.5382,29.5843,29.5197,29.5566,41529.0
2018-06-13 10:10:00,32.02,32.06,31.9,31.99,193339.0,29.5474,29.5843,29.4367,29.5197,193339.0
2018-06-13 10:15:00,31.99,31.99,31.82,31.84,42968.0,29.5197,29.5197,29.3628,29.3813,42968.0
2018-06-13 10:20:00,31.85,31.94,31.75,31.84,106812.0,29.3905,29.4736,29.2983,29.3813,106812.0
2018-06-13 10:25:00,31.83,31.86,31.67,31.67,94066.0,29.3721,29.3998,29.2244,29.2244,94066.0
2018-06-13 10:30:00,31.68,31.87,31.65,31.84,87375.0,29.2337,29.409,29.206,29.3813,87375.0
2018-06-13 10:35:00,31.84,31.88,31.72,31.72,36924.0,29.3813,29.4182,29.2706,29.2706,36924.0
2018-06-13 10:40:00,31.71,32.0,31.67,31.87,1477428.0,29.2613,29.5289,29.2244,29.409,1477428.0
2018-06-13 10:45:00,31.87,32.0,31.82,31.96,112954.0,29.409,29.5289,29.3628,29.492,112954.0
2018-06-13 10:50:00,31.96,32.01,31.93,32.01,28767.0,29.492,29.5382,29.4644,29.5382,28767.0
2018-06-13 10:55:00,32.02,32.13,32.01,32.05,93893.0,29.5474,29.6489,29.5382,29.5751,93893.0
2018-06-13 11:00:00,32.05,32.13,32.05,32.09,64018.0,29.5751,29.6489,29.5751,29.612,64018.0
2018-06-13 11:05:00,32.09,32.1,31.95,32.01,80252.0,29.612,29.6212,29.4828,29.5382,80252.0
2018-06-13 11:10:00,32.0,32.05,31.98,32.02,44137.0,29.5289,29.5751,29.5105,29.5474,44137.0
2018-06-13 11:15:00,32.02,32.06,31.95,32.0,34184.0,29.5474,29.5843,29.4828,29.5289,34184.0
2018-06-13 11:20:00,32.0,32.04,31.99,31.99,23384.0,29.5289,29.5659,29.5197,29.5197,23384.0
2018-06-13 11:25:00,31.99,32.01,31.95,31.98,22681.0,29.5197,29.5382,29.4828,29.5105,22681.0
2018-06-13 11:30:00,31.98,32.01,31.91,31.95,30886.0,29.5105,29.5382,29.4459,29.4828,30886.0
2018-06-13 11:35:00,31.95,31.98,31.91,31.93,40104.0,29.4828,29.5105,29.4459,29.4644,40104.0
2018-06-13 11:40:00,31.93,31.95,31.9,31.93,23624.0,29.4644,29.4828,29.4367,29.4644,23624.0
2018-06-13 11:45:00,31.92,31.93,31.86,31.9,25992.0,29.4551,29.4644,29.3998,29.4367,25992.0
2018-06-13 11:50:00,31.9,31.95,31.89,31.95,23391.0,29.4367,29.4828,29.4274,29.4828,23391.0
2018-06-13 11:55:00,31.94,31.94,31.78,31.79,62211.0,29.4736,29.4736,29.3259,29.3352,62211.0
2018-06-13 12:00:00,31.79,31.82,31.73,31.73,44844.0,29.3352,29.3628,29.2798,29.2798,44844.0
2018-06-13 12:05:00,31.74,31.77,31.7,31.7,45086.0,29.289,29.3167,29.2521,29.2521,45086.0
2018-06-13 12:10:00,31.71,31.75,31.69,31.73,29682.0,29.2613,29.2983,29.2429,29.2798,29682.0
2018-06-13 12:15:00,31.73,31.75,31.67,31.7,19704.0,29.2798,29.2983,29.2244,29.2521,19704.0
2018-06-13 12:20:00,31.69,31.69,31.59,31.6,46661.0,29.2429,29.2429,29.1506,29.1598,46661.0
2018-06-13 12:25:00,31.61,31.63,31.57,31.61,51386.0,29.1691,29.1875,29.1322,29.1691,51386.0
2018-06-13 12:30:00,31.61,31.62,31.53,31.58,48162.0,29.1691,29.1783,29.0952,29.1414,48162.0
2018-06-13 12:35:00,31.58,31.59,31.56,31.57,33592.0,29.1414,29.1506,29.1229,29.1322,33592.0
2018-06-13 12:40:00,31.56,31.57,31.52,31.53,79353.0,29.1229,29.1322,29.086,29.0952,79353.0
2018-06-13 12:45:00,31.53,31.59,31.5,31.53,74514.0,29.0952,29.1506,29.0676,29.0952,74514.0
2018-06-13 12:50:00,31.53,31.56,31.5,31.5,26371.0,29.0952,29.1229,29.0676,29.0676,26371.0
2018-06-13 12:55:00,31.51,31.51,31.39,31.4,75514.0,29.0768,29.0768,28.9661,28.9753,75514.0
2018-06-13 13:00:00,31.4,31.41,31.28,31.31,80723.0,28.9753,28.9845,28.8645,28.8922,80723.0
2018-06-13 13:05:00,31.31,31.34,31.25,31.27,64903.0,28.8922,28.9199,28.8369,28.8553,64903.0
2018-06-13 13:10:00,31.27,31.3,31.2,31.22,55068.0,28.8553,28.883,28.7907,28.8092,55068.0
2018-06-13 13:15:00,31.22,31.22,31.08,31.11,118587.0,28.8092,28.8092,28.68,28.7077,118587.0
2018-06-13 13:20:00,31.1,31.2,31.08,31.15,125248.0,28.6984,28.7907,28.68,28.7446,125248.0
2018-06-13 13:25:00,31.14,31.18,31.14,31.17,31427.0,28.7354,28.7723,28.7354,28.763,31427.0
2018-06-13 13:30:00,31.17,31.2,31.13,31.17,26369.0,28.763,28.7907,28.7261,28.763,26369.0
2018-06-13 13:35:00,31.16,31.2,31.09,31.14,58429.0,28.7538,28.7907,28.6892,28.7354,58429.0
2018-06-13 13:40:00,31.13,31.15,31.1,31.1,26877.0,28.7261,28.7446,28.6984,28.6984,26877.0
2018-06-13 13:45:00,31.1,31.13,31.05,31.13,67373.0,28.6984,28.7261,28.6523,28.7261,67373.0
2018-06-13 13:50:00,31.13,31.15,31.1,31.13,42436.0,28.7261,28.7446,28.6984,28.7261,42436.0
2018-06-13 13:55:00,31.12,31.18,31.09,31.18,42700.0,28.7169,28.7723,28.6892,28.7723,42700.0
2018-06-13 14:00:00,31.18,31.24,31.03,31.05,108372.0,28.7723,28.8276,28.6338,28.6523,108372.0
2018-06-13 14:05:00,31.05,31.11,30.95,30.99,89713.0,28.6523,28.7077,28.56,28.5969,89713.0
2018-06-13 14:10:00,30.99,31.1,30.99,31.05,74313.0,28.5969,28.6984,28.5969,28.6523,74313.0
2018-06-13 14:15:00,31.05,31.11,31.04,31.06,78107.0,28.6523,28.7077,28.6431,28.6615,78107.0
2018-06-13 14:20:00,31.05,31.06,30.97,31.0,55268.0,28.6523,28.6615,28.5785,28.6062,55268.0
2018-06-13 14:25:00,30.99,31.02,30.94,31.0,50662.0,28.5969,28.6246,28.5508,28.6062,50662.0
2018-06-13 14:30:00,31.0,31.02,30.97,31.0,112102.0,28.6062,28.6246,28.5785,28.6062,112102.0
2018-06-13 14:35:00,31.01,31.02,30.99,31.01,56166.0,28.6154,28.6246,28.5969,28.6154,56166.0
2018-06-13 14:40:00,31.01,31.02,30.87,30.89,100385.0,28.6154,28.6246,28.4862,28.5047,100385.0
2018-06-13 14:45:00,30.88,30.89,30.74,30.75,289692.0,28.4954,28.5047,28.3662,28.3755,289692.0
2018-06-13 14:50:00,30.75,30.78,30.63,30.63,178615.0,28.3755,28.4032,28.2647,28.2647,178615.0
2018-06-13 14:55:00,30.64,30.66,30.6,30.61,149867.0,28.274,28.2924,28.2371,28.2463,149867.0
2018-06-13 15:00:00,30.62,30.85,30.57,30.8,336355.0,28.2555,28.4677,28.2094,28.4216,336355.0
2018-06-13 15:05:00,30.8,30.92,30.8,30.89,123495.0,28.4216,28.5323,28.4216,28.5047,123495.0
2018-06-13 15:10:00,30.89,30.9,30.88,30.89,79830.0,28.5047,28.5139,28.4954,28.5047,79830.0
2018-06-13 15:15:00,30.89,30.89,30.82,30.86,88178.0,28.5047,28.5047,28.4401,28.477,88178.0
2018-06-13 15:20:00,30.86,30.88,30.84,30.85,73977.0,28.477,28.4954,28.4585,28.4677,73977.0
2018-06-13 15:25:00,30.85,30.85,30.8,30.8,85716.0,28.4677,28.4677,28.4216,28.4216,85716.0
2018-06-13 15:30:00,30.81,30.86,30.8,30.82,109297.0,28.4308,28.477,28.4216,28.4401,109297.0
2018-06-13 15:35:00,30.82,30.86,30.8,30.8,108367.0,28.4401,28.477,28.4216,28.4216,108367.0
2018-06-13 15:40:00,30.8,30.81,30.77,30.77,75462.0,28.4216,28.4308,28.3939,28.3939,75462.0
2018-06-13 15:45:00,30.77,30.82,30.76,30.79,181599.0,28.3939,28.4401,28.3847,28.4124,181599.0
2018-06-13 15:50:00,30.78,30.79,30.69,30.7,270666.0,28.4032,28.4124,28.3201,28.3293,270666.0
2018-06-13 15:55:00,30.69,30.77,30.69,30.77,324085.0,28.3201,28.3939,28.3201,28.3939,324085.0
2018-06-14 09:30:00,30.82,30.98,30.73,30.76,107317.0,28.4401,28.5877,28.357,28.3847,107317.0
2018-06-14 09:35:00,30.76,30.8,30.57,30.59,74446.0,28.3847,28.4216,28.2094,28.2278,74446.0
2018-06-14 09:40:00,30.6,30.66,30.5,30.54,81164.0,28.2371,28.2924,28.1448,28.1817,81164.0
2018-06-14 09:45:00,30.54,30.58,30.44,30.49,49263.0,28.1817,28.2186,28.0894,28.1355,49263.0
2018-06-14 09:50:00,30.48,30.56,30.42,30.56,52971.0,28.1263,28.2001,28.071,28.2001,52971.0
2018-06-14 09:55:00,30.58,30.68,30.57,30.62,44081.0,28.2186,28.3109,28.2094,28.2555,44081.0
2018-06-14 10:00:00,30.62,30.8,30.62,30.8,73574.0,28.2555,28.4216,28.2555,28.4216,73574.0
2018-06-14 10:05:00,30.79,30.83,30.73,30.75,140079.0,28.4124,28.4493,28.357,28.3755,140079.0
2018-06-14 10:10:00,30.75,30.75,30.66,30.7,127764.0,28.3755,28.3755,28.2924,28.3293,127764.0
2018-06-14 10:15:00,30.69,30.7,30.5,30.57,127246.0,28.3201,28.3293,28.1448,28.2094,127246.0
2018-06-14 10:20:00,30.57,30.6,30.53,30.56,32973.0,28.2094,28.2371,28.1725,28.2001,32973.0
2018-06-14 10:25:00,30.56,30.59,30.48,30.49,33522.0,28.2001,28.2278,28.1263,28.1355,33522.0
2018-06-14 10:30:00,30.49,30.56,30.48,30.5,33556.0,28.1355,28.2001,28.1263,28.1448,33556.0
2018-06-14 10:35:00,30.5,30.51,30.37,30.38,63081.0,28.1448,28.154,28.0248,28.034,63081.0
2018-06-14 10:40:00,30.38,30.61,30.38,30.61,71327.0,28.034,28.2463,28.034,28.2463,71327.0
2018-06-14 10:45:00,30.6,30.68,30.59,30.67,29043.0,28.2371,28.3109,28.2278,28.3016,29043.0
2018-06-14 10:50:00,30.68,30.68,30.59,30.59,69038.0,28.3109,28.3109,28.2278,28.2278,69038.0
2018-06-14 10:55:00,30.6,30.67,30.58,30.66,38498.0,28.2371,28.3016,28.2186,28.2924,38498.0
2018-06-14 11:00:00,30.65,30.65,30.52,30.6,37075.0,28.2832,28.2832,28.1632,28.2371,37075.0
2018-06-14 11:05:00,30.6,30.66,30.57,30.64,41508.0,28.2371,28.2924,28.2094,28.274,41508.0
2018-06-14 11:10:00,30.65,30.67,30.62,30.66,25121.0,28.2832,28.3016,28.2555,28.2924,25121.0
2018-06-14 11:15:00,30.67,30.68,30.63,30.66,150954.0,28.3016,28.3109,28.2647,28.2924,150954.0
2018-06-14 11:20:00,30.66,30.67,30.62,30.65,31142.0,28.2924,28.3016,28.2555,28.2832,31142.0
2018-06-14 11:25:00,30.64,30.64,30.6,30.63,23120.0,28.274,28.274,28.2371,28.2647,23120.0
2018-06-14 11:30:00,30.63,30.65,30.56,30.56,35030.0,28.2647,28.2832,28.2001,28.2001,35030.0
2018-06-14 11:35:00,30.55,30.57,30.51,30.56,61260.0,28.1909,28.2094,28.154,28.2001,61260.0
2018-06-14 11:40:00,30.57,30.62,30.57,30.61,24773.0,28.2094,28.2555,28.2094,28.2463,24773.0
2018-06-14 11:45:00,30.61,30.72,30.58,30.71,50576.0,28.2463,28.3478,28.2186,28.3386,50576.0
2018-06-14 11:50:00,30.71,30.78,30.69,30.78,60775.0,28.3386,28.4032,28.3201,28.4032,60775.0
2018-06-14 11:55:00,30.77,30.8,30.75,30.77,32029.0,28.3939,28.4216,28.3755,28.3939,32029.0
2018-06-14 12:00:00,30.78,30.81,30.76,30.8,56520.0,28.4032,28.4308,28.3847,28.4216,56520.0
2018-06-14 12:05:00,30.79,30.84,30.79,30.84,47843.0,28.4124,28.4585,28.4124,28.4585,47843.0
2018-06-14 12:10:00,30.83,30.89,30.82,30.86,34576.0,28.4493,28.5047,28.4401,28.477,34576.0
2018-06-14 12:15:00,30.86,30.88,30.8,30.8,42914.0,28.477,28.4954,28.4216,28.4216,42914.0
2018-06-14 12:20:00,30.81,30.84,30.79,30.79,32574.0,28.4308,28.4585,28.4124,28.4124,32574.0
2018-06-14 12:25:00,30.79,30.8,30.73,30.74,31642.0,28.4124,28.4216,28.357,28.3662,31642.0
2018-06-14 12:30:00,30.74,30.79,30.73,30.78,41141.0,28.3662,28.4124,28.357,28.4032,41141.0
2018-06-14 12:35:00,30.78,30.79,30.73,30.74,24549.0,28.4032,28.4124,28.357,28.3662,24549.0
2018-06-14 12:40:00,30.75,30.76,30.71,30.72,35974.0,28.3755,28.3847,28.3386,28.3478,35974.0
2018-06-14 12:45:00,30.73,30.79,30.72,30.75,34381.0,28.357,28.4124,28.3478,28.3755,34381.0
2018-06-14 12:50:00,30.75,30.77,30.73,30.76,22984.0,28.3755,28.3939,28.357,28.3847,22984.0
2018-06-14 12:55:00,30.76,30.76,30.72,30.73,28565.0,28.3847,28.3847,28.3478,28.357,28565.0
2018-06-14 13:00:00,30.73,30.75,30.71,30.75,28569.0,28.357,28.3755,28.3386,28.3755,28569.0
2018-06-14 13:05:00,30.75,30.77,30.72,30.77,22400.0,28.3755,28.3939,28.3478,28.3939,22400.0
2018-06-14 13:10:00,30.77,30.77,30.74,30.75,14277.0,28.3939,28.3939,28.3662,28.3755,14277.0
2018-06-14 13:15:00,30.75,30.8,30.72,30.78,47498.0,28.3755,28.4216,28.3478,28.4032,47498.0
2018-06-14 13:20:00,30.77,30.82,30.76,30.82,11440.0,28.3939,28.4401,28.3847,28.4401,11440.0
2018-06-14 13:25:00,30.81,30.85,30.81,30.82,49322.0,28.4308,28.4677,28.4308,28.4401,49322.0
2018-06-14 13:30:00,30.82,30.84,30.8,30.82,30349.0,28.4401,28.4585,28.4216,28.4401,30349.0
2018-06-14 13:35:00,30.81,30.81,30.75,30.78,55638.0,28.4308,28.4308,28.3755,28.4032,55638.0
2018-06-14 13:40:00,30.78,30.83,30.77,30.81,47599.0,28.4032,28.4493,28.3939,28.4308,47599.0
2018-06-14 13:45:00,30.82,30.82,30.74,30.74,39640.0,28.4401,28.4401,28.3662,28.3662,39640.0
2018-06-14 13:50:00,30.75,30.82,30.74,30.81,42337.0,28.3755,28.4401,28.3662,28.4308,42337.0
2018-06-14 13:55:00,30.8,30.85,30.78,30.84,47012.0,28.4216,28.4677,28.4032,28.4585,47012.0
2018-06-14 14:00:00,30.84,30.84,30.77,30.78,38209.0,28.4585,28.4585,28.3939,28.4032,38209.0
2018-06-14 14:05:00,30.78,30.78,30.72,30.76,47661.0,28.4032,28.4032,28.3478,28.3847,47661.0
2018-06-14 14:10:00,30.76,30.81,30.74,30.76,25951.0,28.3847,28.4308,28.3662,28.3847,25951.0
2018-06-14 14:15:00,30.76,30.79,30.75,30.77,37258.0,28.3847,28.4124,28.3755,28.3939,37258.0
2018-06-14 14:20:00,30.77,30.81,30.76,30.78,34805.0,28.3939,28.4308,28.3847,28.4032,34805.0
2018-06-14 14:25:00,30.78,30.81,30.78,30.81,68453.0,28.4032,28.4308,28.4032,28.4308,68453.0
2018-06-14 14:30:00,30.8,30.87,30.78,30.85,183174.0,28.4216,28.4862,28.4032,28.4677,183174.0
2018-06-14 14:35:00,30.84,30.85,30.8,30.8,36676.0,28.4585,28.4677,28.4216,28.4216,36676.0
2018-06-14 14:40:00,30.81,30.84,30.79,30.79,26788.0,28.4308,28.4585,28.4124,28.4124,26788.0
2018-06-14 14:45:00,30.79,30.81,30.77,30.8,27912.0,28.4124,28.4308,28.3939,28.4216,27912.0
2018-06-14 14:50:00,30.8,30.82,30.79,30.8,16193.0,28.4216,28.4401,28.4124,28.4216,16193.0
2018-06-14 14:55:00,30.79,30.8,30.75,30.76,19842.0,28.4124,28.4216,28.3755,28.3847,19842.0
2018-06-14 15:00:00,30.76,30.84,30.75,30.82,64842.0,28.3847,28.4585,28.3755,28.4401,64842.0
2018-06-14 15:05:00,30.82,30.84,30.81,30.84,26365.0,28.4401,28.4585,28.4308,28.4585,26365.0
2018-06-14 15:10:00,30.84,30.84,30.81,30.83,50040.0,28.4585,28.4585,28.4308,28.4493,50040.0
2018-06-14 15:15:00,30.83,30.85,30.82,30.83,26348.0,28.4493,28.4677,28.4401,28.4493,26348.0
2018-06-14 15:20:00,30.83,30.86,30.81,30.83,82938.0,28.4493,28.477,28.4308,28.4493,82938.0
2018-06-14 15:25:00,30.84,30.87,30.81,30.85,107253.0,28.4585,28.4862,28.4308,28.4677,107253.0
2018-06-14 15:30:00,30.85,30.91,30.82,30.91,91030.0,28.4677,28.5231,28.4401,28.5231,91030.0
2018-06-14 15:35:00,30.91,30.91,30.87,30.91,71443.0,28.5231,28.5231,28.4862,28.5231,71443.0
2018-06-14 15:40:00,30.91,30.92,30.89,30.91,77778.0,28.5231,28.5323,28.5047,28.5231,77778.0
2018-06-14 15:45:00,30.91,30.92,30.84,30.85,96946.0,28.5231,28.5323,28.4585,28.4677,96946.0
2018-06-14 15:50:00,30.84,30.85,30.8,30.81,120303.0,28.4585,28.4677,28.4216,28.4308,120303.0
2018-06-14 15:55:00,30.81,30.81,30.76,30.8,312218.0,28.4308,28.4308,28.3847,28.4216,312218.0
2018-06-15 09:30:00,30.78,30.94,30.76,30.77,239946.0,28.4032,28.5508,28.3847,28.3939,239946.0
2018-06-15 09:35:00,30.77,30.89,30.72,30.78,77592.0,28.3939,28.5047,28.3478,28.4032,77592.0
2018-06-15 09:40:00,30.8,30.82,30.73,30.79,100128.0,28.4216,28.4401,28.357,28.4124,100128.0
2018-06-15 09:45:00,30.78,30.84,30.64,30.68,67216.0,28.4032,28.4585,28.274,28.3109,67216.0
2018-06-15 09:50:00,30.68,30.72,30.63,30.64,79058.0,28.3109,28.3478,28.2647,28.274,79058.0
2018-06-15 09:55:00,30.65,30.65,30.51,30.57,156957.0,28.2832,28.2832,28.154,28.2094,156957.0
2018-06-15 10:00:00,30.57,30.65,30.52,30.6,169421.0,28.2094,28.2832,28.1632,28.2371,169421.0
2018-06-15 10:05:00,30.6,30.6,30.41,30.41,106418.0,28.2371,28.2371,28.0617,28.0617,106418.0
2018-06-15 10:10:00,30.4,30.5,30.37,30.47,46844.0,28.0525,28.1448,28.0248,28.1171,46844.0
2018-06-15 10:15:00,30.48,30.48,30.41,30.42,25531.0,28.1263,28.1263,28.0617,28.071,25531.0
2018-06-15 10:20:00,30.41,30.42,30.31,30.32,56081.0,28.0617,28.071,27.9694,27.9787,56081.0
2018-06-15 10:25:00,30.31,30.32,30.14,30.14,73898.0,27.9694,27.9787,27.8126,27.8126,73898.0
2018-06-15 10:30:00,30.15,30.19,30.12,30.15,103214.0,27.8218,27.8587,27.7941,27.8218,103214.0
2018-06-15 10:35:00,30.16,30.16,30.0,30.02,88266.0,27.831,27.831,27.6834,27.7018,88266.0
2018-06-15 10:40:00,30.03,30.27,30.01,30.21,184177.0,27.7111,27.9325,27.6926,27.8772,184177.0
2018-06-15 10:45:00,30.21,30.21,30.13,30.18,64710.0,27.8772,27.8772,27.8033,27.8495,64710.0
2018-06-15 10:50:00,30.19,30.22,30.1,30.11,112372.0,27.8587,27.8864,27.7757,27.7849,112372.0
2018-06-15 10:55:00,30.12,30.26,30.12,30.21,66340.0,27.7941,27.9233,27.7941,27.8772,66340.0
2018-06-15 11:00:00,30.22,30.31,30.21,30.3,47943.0,27.8864,27.9694,27.8772,27.9602,47943.0
2018-06-15 11:05:00,30.31,30.34,30.21,30.21,136896.0,27.9694,27.9971,27.8772,27.8772,136896.0
2018-06-15 11:10:00,30.21,30.27,30.09,30.11,168740.0,27.8772,27.9325,27.7664,27.7849,168740.0
2018-06-15 11:15:00,30.11,30.12,30.01,30.02,56984.0,27.7849,27.7941,27.6926,27.7018,56984.0
2018-06-15 11:20:00,30.01,30.04,29.98,30.01,52842.0,27.6926,27.7203,27.6649,27.6926,52842.0
2018-06-15 11:25:00,30.01,30.05,29.93,29.93,44228.0,27.6926,27.7295,27.6188,27.6188,44228.0
2018-06-15 11:30:00,29.94,30.01,29.93,29.99,110572.0,27.628,27.6926,27.6188,27.6742,110572.0
2018-06-15 11:35:00,30.0,30.04,29.95,30.04,47330.0,27.6834,27.7203,27.6372,27.7203,47330.0
2018-06-15 11:40:00,30.04,30.06,30.01,30.04,39622.0,27.7203,27.7388,27.6926,27.7203,39622.0
2018-06-15 11:45:00,30.05,30.05,29.99,29.99,35110.0,27.7295,27.7295,27.6742,27.6742,35110.0
2018-06-15 11:50:00,30.0,30.03,29.95,30.01,54517.0,27.6834,27.7111,27.6372,27.6926,54517.0
2018-06-15 11:55:00,30.0,30.03,29.97,29.97,42752.0,27.6834,27.7111,27.6557,27.6557,42752.0
2018-06-15 12:00:00,29.97,30.01,29.96,29.98,38184.0,27.6557,27.6926,27.6465,27.6649,38184.0
2018-06-15 12:05:00,29.98,29.99,29.92,29.93,38732.0,27.6649,27.6742,27.6096,27.6188,38732.0
2018-06-15 12:10:00,29.92,29.93,29.9,29.92,38724.0,27.6096,27.6188,27.5911,27.6096,38724.0
2018-06-15 12:15:00,29.91,29.98,29.9,29.98,55666.0,27.6003,27.6649,27.5911,27.6649,55666.0
2018-06-15 12:20:00,29.97,30.01,29.93,29.95,51266.0,27.6557,27.6926,27.6188,27.6372,51266.0
2018-06-15 12:25:00,29.96,30.0,29.92,29.95,53444.0,27.6465,27.6834,27.6096,27.6372,53444.0
2018-06-15 12:30:00,29.95,29.95,29.91,29.92,41605.0,27.6372,27.6372,27.6003,27.6096,41605.0
2018-06-15 12:35:00,29.92,29.93,29.9,29.92,32057.0,27.6096,27.6188,27.5911,27.6096,32057.0
2018-06-15 12:40:00,29.92,29.93,29.85,29.86,56487.0,27.6096,27.6188,27.545,27.5542,56487.0
2018-06-15 12:45:00,29.86,29.86,29.78,29.78,73285.0,27.5542,27.5542,27.4804,27.4804,73285.0
2018-06-15 12:50:00,29.79,29.79,29.69,29.7,103850.0,27.4896,27.4896,27.3973,27.4066,103850.0
2018-06-15 12:55:00,29.7,29.82,29.67,29.76,61628.0,27.4066,27.5173,27.3789,27.4619,61628.0
2018-06-15 13:00:00,29.76,29.85,29.75,29.8,34167.0,27.4619,27.545,27.4527,27.4988,34167.0
2018-06-15 13:05:00,29.8,29.82,29.76,29.8,78285.0,27.4988,27.5173,27.4619,27.4988,78285.0
2018-06-15 13:10:00,29.81,29.84,29.77,29.82,135234.0,27.5081,27.5357,27.4711,27.5173,135234.0
2018-06-15 13:15:00,29.82,29.87,29.77,29.85,114222.0,27.5173,27.5634,27.4711,27.545,114222.0
2018-06-15 13:20:00,29.84,29.87,29.81,29.86,44692.0,27.5357,27.5634,27.5081,27.5542,44692.0
2018-06-15 13:25:00,29.86,29.88,29.81,29.86,70575.0,27.5542,27.5727,27.5081,27.5542,70575.0
2018-06-15 13:30:00,29.87,29.88,29.81,29.87,37790.0,27.5634,27.5727,27.5081,27.5634,37790.0
2018-06-15 13:35:00,29.87,29.88,29.82,29.87,54053.0,27.5634,27.5727,27.5173,27.5634,54053.0
2018-06-15 13:40:00,29.87,29.93,29.86,29.93,61235.0,27.5634,27.6188,27.5542,27.6188,61235.0
2018-06-15 13:45:00,29.94,29.97,29.92,29.93,54167.0,27.628,27.6557,27.6096,27.6188,54167.0
2018-06-15 13:50:00,29.94,29.97,29.9,29.96,47201.0,27.628,27.6557,27.5911,27.6465,47201.0
2018-06-15 13:55:00,29.95,29.97,29.94,29.96,31706.0,27.6372,27.6557,27.628,27.6465,31706.0
2018-06-15 14:00:00,29.96,30.07,29.96,30.06,47348.0,27.6465,27.748,27.6465,27.7388,47348.0
2018-06-15 14:05:00,30.06,30.15,29.88,30.15,116391.0,27.7388,27.8218,27.5727,27.8218,116391.0
2018-06-15 14:10:00,30.15,30.19,30.13,30.16,35907.0,27.8218,27.8587,27.8033,27.831,35907.0
2018-06-15 14:15:00,30.15,30.17,30.13,30.16,48572.0,27.8218,27.8403,27.8033,27.831,48572.0
2018-06-15 14:20:00,30.15,30.22,30.15,30.2,51447.0,27.8218,27.8864,27.8218,27.8679,51447.0
2018-06-15 14:25:00,30.2,30.25,30.19,30.25,43581.0,27.8679,27.9141,27.8587,27.9141,43581.0
2018-06-15 14:30:00,30.25,30.25,30.2,30.24,40274.0,27.9141,27.9141,27.8679,27.9049,40274.0
2018-06-15 14:35:00,30.23,30.25,30.2,30.25,53936.0,27.8956,27.9141,27.8679,27.9141,53936.0
2018-06-15 14:40:00,30.25,30.35,30.24,30.35,59610.0,27.9141,28.0064,27.9049,28.0064,59610.0
2018-06-15 14:45:00,30.35,30.38,30.32,30.32,70756.0,28.0064,28.034,27.9787,27.9787,70756.0
2018-06-15 14:50:00,30.33,30.33,30.3,30.3,44846.0,27.9879,27.9879,27.9602,27.9602,44846.0
2018-06-15 14:55:00,30.3,30.34,30.3,30.33,43967.0,27.9602,27.9971,27.9602,27.9879,43967.0
2018-06-15 15:00:00,30.33,30.33,30.25,30.26,57659.0,27.9879,27.9879,27.9141,27.9233,57659.0
2018-06-15 15:05:00,30.26,30.3,30.24,30.26,72136.0,27.9233,27.9602,27.9049,27.9233,72136.0
2018-06-15 15:10:00,30.25,30.26,30.18,30.24,75477.0,27.9141,27.9233,27.8495,27.9049,75477.0
2018-06-15 15:15:00,30.23,30.26,30.21,30.21,46104.0,27.8956,27.9233,27.8772,27.8772,46104.0
2018-06-15 15:20:00,30.21,30.23,30.2,30.2,63990.0,27.8772,27.8956,27.8679,27.8679,63990.0
2018-06-15 15:25:00,30.2,30.26,30.15,30.26,136749.0,27.8679,27.9233,27.8218,27.9233,136749.0
2018-06-15 15:30:00,30.26,30.27,30.24,30.27,87988.0,27.9233,27.9325,27.9049,27.9325,87988.0
2018-06-15 15:35:00,30.27,30.35,30.26,30.35,72247.0,27.9325,28.0064,27.9233,28.0064,72247.0
2018-06-15 15:40:00,30.35,30.35,30.29,30.33,117822.0,28.0064,28.0064,27.951,27.9879,117822.0
2018-06-15 15:45:00,30.33,30.38,30.32,30.37,152897.0,27.9879,28.034,27.9787,28.0248,152897.0
2018-06-15 15:50:00,30.37,30.38,30.33,30.34,121286.0,28.0248,28.034,27.9879,27.9971,121286.0
2018-06-15 15:55:00,30.33,30.37,30.32,30.37,315879.0,27.9879,28.0248,27.9787,28.0248,315879.0
2018-06-18 09:30:00,30.13,30.53,30.08,30.48,97161.0,27.8033,28.1725,27.7572,28.1263,97161.0
2018-06-18 09:35:00,30.47,30.69,30.46,30.54,75890.0,28.1171,28.3201,28.1079,28.1817,75890.0
2018-06-18 09:40:00,30.55,30.61,30.34,30.38,65651.0,28.1909,28.2463,27.9971,28.034,65651.0
2018-06-18 09:45:00,30.38,30.52,30.35,30.46,36957.0,28.034,28.1632,28.0064,28.1079,36957.0
2018-06-18 09:50:00,30.47,30.48,30.36,30.38,41395.0,28.1171,28.1263,28.0156,28.034,41395.0
2018-06-18 09:55:00,30.36,30.39,30.26,30.26,37711.0,28.0156,28.0433,27.9233,27.9233,37711.0
2018-06-18 10:00:00,30.28,30.29,30.08,30.12,98407.0,27.9418,27.951,27.7572,27.7941,98407.0
2018-06-18 10:05:00,30.12,30.15,29.98,30.03,64208.0,27.7941,27.8218,27.6649,27.7111,64208.0
2018-06-18 10:10:00,30.02,30.05,29.91,29.91,62455.0,27.7018,27.7295,27.6003,27.6003,62455.0
2018-06-18 10:15:00,29.92,29.96,29.88,29.89,80986.0,27.6096,27.6465,27.5727,27.5819,80986.0
2018-06-18 10:20:00,29.89,30.05,29.88,29.92,123729.0,27.5819,27.7295,27.5727,27.6096,123729.0
2018-06-18 10:25:00,29.92,29.95,29.87,29.89,123091.0,27.6096,27.6372,27.5634,27.5819,123091.0
2018-06-18 10:30:00,29.89,29.99,29.89,29.92,77278.0,27.5819,27.6742,27.5819,27.6096,77278.0
2018-06-18 10:35:00,29.92,29.99,29.9,29.97,59164.0,27.6096,27.6742,27.5911,27.6557,59164.0
2018-06-18 10:40:00,29.97,29.97,29.9,29.96,93671.0,27.6557,27.6557,27.5911,27.6465,93671.0
2018-06-18 10:45:00,29.96,30.0,29.92,29.92,59225.0,27.6465,27.6834,27.6096,27.6096,59225.0
2018-06-18 10:50:00,29.93,30.04,29.92,30.0,52141.0,27.6188,27.7203,27.6096,27.6834,52141.0
2018-06-18 10:55:00,30.01,30.08,29.99,30.08,45641.0,27.6926,27.7572,27.6742,27.7572,45641.0
2018-06-18 11:00:00,30.07,30.08,30.0,30.02,42608.0,27.748,27.7572,27.6834,27.7018,42608.0
2018-06-18 11:05:00,30.02,30.04,29.97,29.98,35788.0,27.7018,27.7203,27.6557,27.6649,35788.0
2018-06-18 11:10:00,29.97,29.99,29.92,29.95,59867.0,27.6557,27.6742,27.6096,27.6372,59867.0
2018-06-18 11:15:00,29.96,29.97,29.88,29.89,29368.0,27.6465,27.6557,27.5727,27.5819,29368.0
2018-06-18 11:20:00,29.9,29.95,29.88,29.89,45498.0,27.5911,27.6372,27.5727,27.5819,45498.0
2018-06-18 11:25:00,29.88,29.89,29.79,29.81,28815.0,27.5727,27.5819,27.4896,27.5081,28815.0
2018-06-18 11:30:00,29.81,29.82,29.72,29.72,86547.0,27.5081,27.5173,27.425,27.425,86547.0
2018-06-18 11:35:00,29.73,29.74,29.64,29.65,139773.0,27.4342,27.4435,27.3512,27.3604,139773.0
2018-06-18 11:40:00,29.66,29.72,29.64,29.72,101418.0,27.3696,27.425,27.3512,27.425,101418.0
2018-06-18 11:45:00,29.71,29.76,29.71,29.76,257769.0,27.4158,27.4619,27.4158,27.4619,257769.0
2018-06-18 11:50:00,29.77,29.89,29.73,29.89,52392.0,27.4711,27.5819,27.4342,27.5819,52392.0
2018-06-18 11:55:00,29.89,29.9,29.8,29.87,51962.0,27.5819,27.5911,27.4988,27.5634,51962.0
2018-06-18 12:00:00,29.87,29.87,29.82,29.82,22818.0,27.5634,27.5634,27.5173,27.5173,22818.0
2018-06-18 12:05:00,29.82,29.88,29.79,29.87,24048.0,27.5173,27.5727,27.4896,27.5634,24048.0
2018-06-18 12:10:00,29.88,29.88,29.82,29.84,25188.0,27.5727,27.5727,27.5173,27.5357,25188.0
2018-06-18 12:15:00,29.83,29.84,29.7,29.72,47365.0,27.5265,27.5357,27.4066,27.425,47365.0
2018-06-18 12:20:00,29.72,29.76,29.7,29.7,28467.0,27.425,27.4619,27.4066,27.4066,28467.0
2018-06-18 12:25:00,29.71,29.72,29.57,29.59,91024.0,27.4158,27.425,27.2866,27.305,91024.0
2018-06-18 12:30:00,29.6,29.69,29.59,29.66,57961.0,27.3143,27.3973,27.305,27.3696,57961.0
2018-06-18 12:35:00,29.66,29.7,29.66,29.68,33628.0,27.3696,27.4066,27.3696,27.3881,33628.0
2018-06-18 12:40:00,29.67,29.73,29.66,29.7,16696.0,27.3789,27.4342,27.3696,27.4066,16696.0
2018-06-18 12:45:00,29.71,29.75,29.7,29.75,36484.0,27.4158,27.4527,27.4066,27.4527,36484.0
2018-06-18 12:50:00,29.75,29.76,29.71,29.75,52072.0,27.4527,27.4619,27.4158,27.4527,52072.0
2018-06-18 12:55:00,29.74,29.75,29.71,29.75,39742.0,27.4435,27.4527,27.4158,27.4527,39742.0
2018-06-18 13:00:00,29.75,29.75,29.69,29.71,55426.0,27.4527,27.4527,27.3973,27.4158,55426.0
2018-06-18 13:05:00,29.71,29.71,29.61,29.65,37318.0,27.4158,27.4158,27.3235,27.3604,37318.0
2018-06-18 13:10:00,29.65,29.65,29.55,29.57,46764.0,27.3604,27.3604,27.2681,27.2866,46764.0
2018-06-18 13:15:00,29.58,29.63,29.55,29.63,50875.0,27.2958,27.342,27.2681,27.342,50875.0
2018-06-18 13:20:00,29.62,29.62,29.58,29.59,34732.0,27.3327,27.3327,27.2958,27.305,34732.0
2018-06-18 13:25:00,29.59,29.64,29.59,29.61,33511.0,27.305,27.3512,27.305,27.3235,33511.0
2018-06-18 13:30:00,29.61,29.64,29.6,29.62,30137.0,27.3235,27.3512,27.3143,27.3327,30137.0
2018-06-18 13:35:00,29.61,29.64,29.61,29.63,21851.0,27.3235,27.3512,27.3235,27.342,21851.0
2018-06-18 13:40:00,29.62,29.64,29.6,29.63,26732.0,27.3327,27.3512,27.3143,27.342,26732.0
2018-06-18 13:45:00,29.62,29.67,29.62,29.65,18632.0,27.3327,27.3789,27.3327,27.3604,18632.0
2018-06-18 13:50:00,29.65,29.68,29.62,29.63,35014.0,27.3604,27.3881,27.3327,27.342,35014.0
2018-06-18 13:55:00,29.63,29.68,29.61,29.68,92706.0,27.342,27.3881,27.3235,27.3881,92706.0
2018-06-18 14:00:00,29.68,29.68,29.6,29.63,18741.0,27.3881,27.3881,27.3143,27.342,18741.0
2018-06-18 14:05:00,29.63,29.75,29.6,29.75,45621.0,27.342,27.4527,27.3143,27.4527,45621.0
2018-06-18 14:10:00,29.75,29.75,29.71,29.72,48808.0,27.4527,27.4527,27.4158,27.425,48808.0
2018-06-18 14:15:00,29.73,29.73,29.67,29.68,42660.0,27.4342,27.4342,27.3789,27.3881,42660.0
2018-06-18 14:20:00,29.69,29.7,29.65,29.68,24139.0,27.3973,27.4066,27.3604,27.3881,24139.0
2018-06-18 14:25:00,29.68,29.69,29.61,29.62,106533.0,27.3881,27.3973,27.3235,27.3327,106533.0
2018-06-18 14:30:00,29.61,29.62,29.56,29.59,49881.0,27.3235,27.3327,27.2774,27.305,49881.0
2018-06-18 14:35:00,29.59,29.59,29.5,29.54,48100.0,27.305,27.305,27.222,27.2589,48100.0
2018-06-18 14:40:00,29.55,29.56,29.5,29.51,36682.0,27.2681,27.2774,27.222,27.2312,36682.0
2018-06-18 14:45:00,29.5,29.51,29.47,29.48,47865.0,27.222,27.2312,27.1943,27.2035,47865.0
2018-06-18 14:50:00,29.48,29.48,29.41,29.44,63886.0,27.2035,27.2035,27.1389,27.1666,63886.0
2018-06-18 14:55:00,29.44,29.53,29.41,29.5,71822.0,27.1666,27.2497,27.1389,27.222,71822.0
2018-06-18 15:00:00,29.51,29.55,29.5,29.54,45333.0,27.2312,27.2681,27.222,27.2589,45333.0
2018-06-18 15:05:00,29.54,29.58,29.52,29.58,53766.0,27.2589,27.2958,27.2405,27.2958,53766.0
2018-06-18 15:10:00,29.58,29.58,29.55,29.58,51589.0,27.2958,27.2958,27.2681,27.2958,51589.0
2018-06-18 15:15:00,29.58,29.6,29.55,29.55,36256.0,27.2958,27.3143,27.2681,27.2681,36256.0
2018-06-18 15:20:00,29.55,29.56,29.5,29.56,63755.0,27.2681,27.2774,27.222,27.2774,63755.0
2018-06-18 15:25:00,29.56,29.59,29.55,29.57,69093.0,27.2774,27.305,27.2681,27.2866,69093.0
2018-06-18 15:30:00,29.56,29.59,29.56,29.59,63186.0,27.2774,27.305,27.2774,27.305,63186.0
2018-06-18 15:35:00,29.58,29.59,29.55,29.58,58941.0,27.2958,27.305,27.2681,27.2958,58941.0
2018-06-18 15:40:00,29.58,29.59,29.53,29.54,116874.0,27.2958,27.305,27.2497,27.2589,116874.0
2018-06-18 15:45:00,29.54,29.61,29.54,29.59,117477.0,27.2589,27.3235,27.2589,27.305,117477.0
2018-06-18 15:50:00,29.6,29.62,29.58,29.59,123578.0,27.3143,27.3327,27.2958,27.305,123578.0
2018-06-18 15:55:00,29.58,29.62,29.56,29.62,312134.0,27.2958,27.3327,27.2774,27.3327,312134.0
2018-06-19 09:30:00,29.58,29.67,29.38,29.66,176381.0,27.2958,27.3789,27.1113,27.3696,176381.0
2018-06-19 09:35:00,29.65,29.83,29.63,29.78,98477.0,27.3604,27.5265,27.342,27.4804,98477.0
2018-06-19 09:40:00,29.78,29.84,29.69,29.8,87304.0,27.4804,27.5357,27.3973,27.4988,87304.0
2018-06-19 09:45:00,29.8,29.86,29.74,29.78,90926.0,27.4988,27.5542,27.4435,27.4804,90926.0
2018-06-19 09:50:00,29.77,29.8,29.64,29.65,69337.0,27.4711,27.4988,27.3512,27.3604,69337.0
2018-06-19 09:55:00,29.66,29.66,29.54,29.58,54977.0,27.3696,27.3696,27.2589,27.2958,54977.0
2018-06-19 10:00:00,29.58,29.72,29.58,29.71,114534.0,27.2958,27.425,27.2958,27.4158,114534.0
2018-06-19 10:05:00,29.7,29.76,29.69,29.73,76707.0,27.4066,27.4619,27.3973,27.4342,76707.0
2018-06-19 10:10:00,29.72,29.76,29.6,29.63,71162.0,27.425,27.4619,27.3143,27.342,71162.0
2018-06-19 10:15:00,29.63,29.64,29.58,29.62,50801.0,27.342,27.3512,27.2958,27.3327,50801.0
2018-06-19 10:20:00,29.62,29.62,29.51,29.53,49069.0,27.3327,27.3327,27.2312,27.2497,49069.0
2018-06-19 10:25:00,29.54,29.69,29.53,29.62,59210.0,27.2589,27.3973,27.2497,27.3327,59210.0
2018-06-19 10:30:00,29.62,29.62,29.51,29.6,52983.0,27.3327,27.3327,27.2312,27.3143,52983.0
2018-06-19 10:35:00,29.59,29.65,29.57,29.58,74858.0,27.305,27.3604,27.2866,27.2958,74858.0
2018-06-19 10:40:00,29.58,29.61,29.55,29.58,37775.0,27.2958,27.3235,27.2681,27.2958,37775.0
2018-06-19 10:45:00,29.59,29.68,29.58,29.66,38428.0,27.305,27.3881,27.2958,27.3696,38428.0
2018-06-19 10:50:00,29.66,29.66,29.55,29.55,42012.0,27.3696,27.3696,27.2681,27.2681,42012.0
2018-06-19 10:55:00,29.56,29.58,29.52,29.56,56155.0,27.2774,27.2958,27.2405,27.2774,56155.0
2018-06-19 11:00:00,29.57,29.62,29.53,29.57,46222.0,27.2866,27.3327,27.2497,27.2866,46222.0
2018-06-19 11:05:00,29.57,29.6,29.54,29.59,86714.0,27.2866,27.3143,27.2589,27.305,86714.0
2018-06-19 11:10:00,29.59,29.59,29.48,29.51,72967.0,27.305,27.305,27.2035,27.2312,72967.0
2018-06-19 11:15:00,29.51,29.55,29.46,29.54,50996.0,27.2312,27.2681,27.1851,27.2589,50996.0
2018-06-19 11:20:00,29.54,29.54,29.49,29.52,76227.0,27.2589,27.2589,27.2128,27.2405,76227.0
2018-06-19 11:25:00,29.52,29.52,29.34,29.34,115467.0,27.2405,27.2405,27.0744,27.0744,115467.0
2018-06-19 11:30:00,29.34,29.37,29.31,29.33,37948.0,27.0744,27.102,27.0467,27.0651,37948.0
2018-06-19 11:35:00,29.33,29.36,29.3,29.3,30529.0,27.0651,27.0928,27.0374,27.0374,30529.0
2018-06-19 11:40:00,29.31,29.36,29.3,29.35,29045.0,27.0467,27.0928,27.0374,27.0836,29045.0
2018-06-19 11:45:00,29.36,29.43,29.35,29.42,33690.0,27.0928,27.1574,27.0836,27.1482,33690.0
2018-06-19 11:50:00,29.41,29.41,29.34,29.36,32765.0,27.1389,27.1389,27.0744,27.0928,32765.0
2018-06-19 11:55:00,29.35,29.41,29.33,29.36,35893.0,27.0836,27.1389,27.0651,27.0928,35893.0
2018-06-19 12:00:00,29.36,29.37,29.26,29.27,43249.0,27.0928,27.102,27.0005,27.0098,43249.0
2018-06-19 12:05:00,29.27,29.29,29.25,29.28,35469.0,27.0098,27.0282,26.9913,27.019,35469.0
2018-06-19 12:10:00,29.27,29.27,29.2,29.22,39477.0,27.0098,27.0098,26.9452,26.9636,39477.0
2018-06-19 12:15:00,29.23,29.31,29.21,29.28,43789.0,26.9728,27.0467,26.9544,27.019,43789.0
2018-06-19 12:20:00,29.28,29.28,29.25,29.27,26065.0,27.019,27.019,26.9913,27.0098,26065.0
2018-06-19 12:25:00,29.26,29.28,29.25,29.27,18166.0,27.0005,27.019,26.9913,27.0098,18166.0
2018-06-19 12:30:00,29.27,29.3,29.22,29.27,56721.0,27.0098,27.0374,26.9636,27.0098,56721.0
2018-06-19 12:35:00,29.27,29.29,29.24,29.27,34164.0,27.0098,27.0282,26.9821,27.0098,34164.0
2018-06-19 12:40:00,29.26,29.26,29.21,29.23,28107.0,27.0005,27.0005,26.9544,26.9728,28107.0
2018-06-19 12:45:00,29.23,29.25,29.21,29.24,30184.0,26.9728,26.9913,26.9544,26.9821,30184.0
2018-06-19 12:50:00,29.24,29.29,29.22,29.29,51966.0,26.9821,27.0282,26.9636,27.0282,51966.0
2018-06-19 12:55:00,29.28,29.37,29.27,29.36,24720.0,27.019,27.102,27.0098,27.0928,24720.0
2018-06-19 13:00:00,29.36,29.36,29.32,29.34,37789.0,27.0928,27.0928,27.0559,27.0744,37789.0
2018-06-19 13:05:00,29.34,29.41,29.33,29.41,65483.0,27.0744,27.1389,27.0651,27.1389,65483.0
2018-06-19 13:10:00,29.4,29.41,29.38,29.4,29062.0,27.1297,27.1389,27.1113,27.1297,29062.0
2018-06-19 13:15:00,29.4,29.42,29.39,29.4,22566.0,27.1297,27.1482,27.1205,27.1297,22566.0
2018-06-19 13:20:00,29.4,29.4,29.28,29.29,56589.0,27.1297,27.1297,27.019,27.0282,56589.0
2018-06-19 13:25:00,29.29,29.31,29.28,29.3,21228.0,27.0282,27.0467,27.019,27.0374,21228.0
2018-06-19 13:30:00,29.3,29.31,29.25,29.27,29958.0,27.0374,27.0467,26.9913,27.0098,29958.0
2018-06-19 13:35:00,29.27,29.29,29.26,29.29,22745.0,27.0098,27.0282,27.0005,27.0282,22745.0
2018-06-19 13:40:00,29.29,29.31,29.28,29.3,20267.0,27.0282,27.0467,27.019,27.0374,20267.0
2018-06-19 13:45:00,29.31,29.32,29.28,29.3,49249.0,27.0467,27.0559,27.019,27.0374,49249.0
2018-06-19 13:50:00,29.31,29.32,29.27,29.28,41778.0,27.0467,27.0559,27.0098,27.019,41778.0
2018-06-19 13:55:00,29.28,29.28,29.23,29.25,38466.0,27.019,27.019,26.9728,26.9913,38466.0
2018-06-19 14:00:00,29.25,29.28,29.24,29.27,32588.0,26.9913,27.019,26.9821,27.0098,32588.0
2018-06-19 14:05:00,29.27,29.31,29.26,29.29,29272.0,27.0098,27.0467,27.0005,27.0282,29272.0
2018-06-19 14:10:00,29.29,29.29,29.24,29.29,37376.0,27.0282,27.0282,26.9821,27.0282,37376.0
2018-06-19 14:15:00,29.29,29.29,29.25,29.28,37889.0,27.0282,27.0282,26.9913,27.019,37889.0
2018-06-19 14:20:00,29.28,29.28,29.25,29.25,27305.0,27.019,27.019,26.9913,26.9913,27305.0
2018-06-19 14:25:00,29.26,29.26,29.22,29.23,33928.0,27.0005,27.0005,26.9636,26.9728,33928.0
2018-06-19 14:30:00,29.23,29.23,29.17,29.17,37412.0,26.9728,26.9728,26.9175,26.9175,37412.0
2018-06-19 14:35:00,29.18,29.18,29.12,29.16,72770.0,26.9267,26.9267,26.8713,26.9083,72770.0
2018-06-19 14:40:00,29.16,29.25,29.15,29.24,56312.0,26.9083,26.9913,26.899,26.9821,56312.0
2018-06-19 14:45:00,29.24,29.29,29.23,29.28,35679.0,26.9821,27.0282,26.9728,27.019,35679.0
2018-06-19 14:50:00,29.28,29.3,29.27,29.28,38436.0,27.019,27.0374,27.0098,27.019,38436.0
2018-06-19 14:55:00,29.29,29.35,29.27,29.33,69603.0,27.0282,27.0836,27.0098,27.0651,69603.0
2018-06-19 15:00:00,29.33,29.34,29.29,29.32,54213.0,27.0651,27.0744,27.0282,27.0559,54213.0
2018-06-19 15:05:00,29.31,29.37,29.31,29.36,58465.0,27.0467,27.102,27.0467,27.0928,58465.0
2018-06-19 15:10:00,29.37,29.41,29.35,29.41,56096.0,27.102,27.1389,27.0836,27.1389,56096.0
2018-06-19 15:15:00,29.41,29.44,29.4,29.41,60047.0,27.1389,27.1666,27.1297,27.1389,60047.0
2018-06-19 15:20:00,29.41,29.41,29.35,29.36,48462.0,27.1389,27.1389,27.0836,27.0928,48462.0
2018-06-19 15:25:00,29.37,29.37,29.32,29.33,58035.0,27.102,27.102,27.0559,27.0651,58035.0
2018-06-19 15:30:00,29.33,29.39,29.31,29.39,101386.0,27.0651,27.1205,27.0467,27.1205,101386.0
2018-06-19 15:35:00,29.39,29.41,29.38,29.41,71572.0,27.1205,27.1389,27.1113,27.1389,71572.0
2018-06-19 15:40:00,29.4,29.41,29.37,29.37,76917.0,27.1297,27.1389,27.102,27.102,76917.0
2018-06-19 15:45:00,29.38,29.39,29.33,29.38,148049.0,27.1113,27.1205,27.0651,27.1113,148049.0
2018-06-19 15:50:00,29.38,29.39,29.36,29.37,117999.0,27.1113,27.1205,27.0928,27.102,117999.0
2018-06-19 15:55:00,29.37,29.43,29.36,29.42,400415.0,27.102,27.1574,27.0928,27.1482,400415.0
2018-06-20 09:30:00,29.36,29.5,29.33,29.36,97887.0,27.0928,27.222,27.0651,27.0928,97887.0
2018-06-20 09:35:00,29.36,29.36,29.06,29.07,122135.0,27.0928,27.0928,26.816,26.8252,122135.0
2018-06-20 09:40:00,29.07,29.13,28.77,28.78,160319.0,26.8252,26.8806,26.5484,26.5576,160319.0
2018-06-20 09:45:00,28.79,28.93,28.76,28.87,300775.0,26.5668,26.696,26.5391,26.6406,300775.0
2018-06-20 09:50:00,28.86,29.17,28.79,29.12,142446.0,26.6314,26.9175,26.5668,26.8713,142446.0
2018-06-20 09:55:00,29.1,29.17,29.01,29.07,71812.0,26.8529,26.9175,26.7698,26.8252,71812.0
2018-06-20 10:00:00,29.08,29.09,28.92,29.01,115963.0,26.8344,26.8437,26.6868,26.7698,115963.0
2018-06-20 10:05:00,29.0,29.14,28.97,29.05,110002.0,26.7606,26.8898,26.7329,26.8067,110002.0
2018-06-20 10:10:00,29.04,29.04,28.88,28.9,51548.0,26.7975,26.7975,26.6499,26.6683,51548.0
2018-06-20 10:15:00,28.9,28.92,28.8,28.91,72694.0,26.6683,26.6868,26.5761,26.6776,72694.0
2018-06-20 10:20:00,28.91,28.93,28.85,28.88,43882.0,26.6776,26.696,26.6222,26.6499,43882.0
2018-06-20 10:25:00,28.87,28.98,28.85,28.97,61523.0,26.6406,26.7422,26.6222,26.7329,61523.0
2018-06-20 10:30:00,28.98,29.04,28.94,29.03,52643.0,26.7422,26.7975,26.7052,26.7883,52643.0
2018-06-20 10:35:00,29.03,29.08,29.01,29.08,37916.0,26.7883,26.8344,26.7698,26.8344,37916.0
2018-06-20 10:40:00,29.08,29.13,29.01,29.13,63494.0,26.8344,26.8806,26.7698,26.8806,63494.0
2018-06-20 10:45:00,29.13,29.13,29.03,29.07,45613.0,26.8806,26.8806,26.7883,26.8252,45613.0
2018-06-20 10:50:00,29.07,29.09,29.03,29.08,38542.0,26.8252,26.8437,26.7883,26.8344,38542.0
2018-06-20 10:55:00,29.08,29.09,29.0,29.04,34818.0,26.8344,26.8437,26.7606,26.7975,34818.0
2018-06-20 11:00:00,29.03,29.09,29.0,29.07,36151.0,26.7883,26.8437,26.7606,26.8252,36151.0
2018-06-20 11:05:00,29.07,29.14,29.06,29.14,52865.0,26.8252,26.8898,26.816,26.8898,52865.0
2018-06-20 11:10:00,29.14,29.2,29.13,29.2,70428.0,26.8898,26.9452,26.8806,26.9452,70428.0
2018-06-20 11:15:00,29.2,29.22,29.16,29.21,32825.0,26.9452,26.9636,26.9083,26.9544,32825.0
2018-06-20 11:20:00,29.21,29.23,29.13,29.16,31677.0,26.9544,26.9728,26.8806,26.9083,31677.0
2018-06-20 11:25:00,29.16,29.2,29.11,29.18,28456.0,26.9083,26.9452,26.8621,26.9267,28456.0
2018-06-20 11:30:00,29.18,29.24,29.16,29.21,28703.0,26.9267,26.9821,26.9083,26.9544,28703.0
2018-06-20 11:35:00,29.21,29.25,29.18,29.21,34769.0,26.9544,26.9913,26.9267,26.9544,34769.0
2018-06-20 11:40:00,29.22,29.23,29.18,29.21,26684.0,26.9636,26.9728,26.9267,26.9544,26684.0
2018-06-20 11:45:00,29.21,29.27,29.2,29.21,25827.0,26.9544,27.0098,26.9452,26.9544,25827.0
2018-06-20 11:50:00,29.21,29.27,29.2,29.24,26688.0,26.9544,27.0098,26.9452,26.9821,26688.0
2018-06-20 11:55:00,29.24,29.25,29.16,29.16,26591.0,26.9821,26.9913,26.9083,26.9083,26591.0
2018-06-20 12:00:00,29.17,29.24,29.15,29.21,47731.0,26.9175,26.9821,26.899,26.9544,47731.0
2018-06-20 12:05:00,29.21,29.22,29.16,29.21,33711.0,26.9544,26.9636,26.9083,26.9544,33711.0
2018-06-20 12:10:00,29.2,29.21,29.17,29.17,14423.0,26.9452,26.9544,26.9175,26.9175,14423.0
2018-06-20 12:15:00,29.17,29.2,29.15,29.19,75317.0,26.9175,26.9452,26.899,26.9359,75317.0
2018-06-20 12:20:00,29.19,29.22,29.18,29.2,24432.0,26.9359,26.9636,26.9267,26.9452,24432.0
2018-06-20 12:25:00,29.21,29.22,29.18,29.18,12569.0,26.9544,26.9636,26.9267,26.9267,12569.0
2018-06-20 12:30:00,29.19,29.21,29.16,29.21,17598.0,26.9359,26.9544,26.9083,26.9544,17598.0
2018-06-20 12:35:00,29.21,29.21,29.18,29.21,9360.0,26.9544,26.9544,26.9267,26.9544,9360.0
2018-06-20 12:40:00,29.21,29.23,29.21,29.23,19798.0,26.9544,26.9728,26.9544,26.9728,19798.0
2018-06-20 12:45:00,29.23,29.27,29.23,29.25,21230.0,26.9728,27.0098,26.9728,26.9913,21230.0
2018-06-20 12:50:00,29.25,29.25,29.21,29.22,18324.0,26.9913,26.9913,26.9544,26.9636,18324.0
2018-06-20 12:55:00,29.22,29.23,29.2,29.21,15046.0,26.9636,26.9728,26.9452,26.9544,15046.0
2018-06-20 13:00:00,29.21,29.22,29.19,29.21,13301.0,26.9544,26.9636,26.9359,26.9544,13301.0
2018-06-20 13:05:00,29.21,29.24,29.2,29.23,21539.0,26.9544,26.9821,26.9452,26.9728,21539.0
2018-06-20 13:10:00,29.23,29.27,29.22,29.27,16107.0,26.9728,27.0098,26.9636,27.0098,16107.0
2018-06-20 13:15:00,29.27,29.28,29.24,29.25,19844.0,27.0098,27.019,26.9821,26.9913,19844.0
2018-06-20 13:20:00,29.25,29.25,29.21,29.21,35222.0,26.9913,26.9913,26.9544,26.9544,35222.0
2018-06-20 13:25:00,29.21,29.22,29.15,29.18,66790.0,26.9544,26.9636,26.899,26.9267,66790.0
2018-06-20 13:30:00,29.19,29.21,29.18,29.19,17667.0,26.9359,26.9544,26.9267,26.9359,17667.0
2018-06-20 13:35:00,29.19,29.22,29.18,29.19,10169.0,26.9359,26.9636,26.9267,26.9359,10169.0
2018-06-20 13:40:00,29.2,29.22,29.18,29.2,21884.0,26.9452,26.9636,26.9267,26.9452,21884.0
2018-06-20 13:45:00,29.19,29.2,29.17,29.18,25912.0,26.9359,26.9452,26.9175,26.9267,25912.0
2018-06-20 13:50:00,29.18,29.18,29.16,29.18,14530.0,26.9267,26.9267,26.9083,26.9267,14530.0
2018-06-20 13:55:00,29.18,29.18,29.16,29.18,12330.0,26.9267,26.9267,26.9083,26.9267,12330.0
2018-06-20 14:00:00,29.18,29.2,29.17,29.2,20699.0,26.9267,26.9452,26.9175,26.9452,20699.0
2018-06-20 14:05:00,29.2,29.23,29.19,29.2,16655.0,26.9452,26.9728,26.9359,26.9452,16655.0
2018-06-20 14:10:00,29.2,29.24,29.19,29.24,16215.0,26.9452,26.9821,26.9359,26.9821,16215.0
2018-06-20 14:15:00,29.24,29.35,29.23,29.32,82055.0,26.9821,27.0836,26.9728,27.0559,82055.0
2018-06-20 14:20:00,29.33,29.37,29.32,29.37,31426.0,27.0651,27.102,27.0559,27.102,31426.0
2018-06-20 14:25:00,29.38,29.38,29.34,29.37,29005.0,27.1113,27.1113,27.0744,27.102,29005.0
2018-06-20 14:30:00,29.37,29.41,29.36,29.4,45940.0,27.102,27.1389,27.0928,27.1297,45940.0
2018-06-20 14:35:00,29.4,29.4,29.34,29.36,21851.0,27.1297,27.1297,27.0744,27.0928,21851.0
2018-06-20 14:40:00,29.36,29.36,29.32,29.35,31152.0,27.0928,27.0928,27.0559,27.0836,31152.0
2018-06-20 14:45:00,29.35,29.38,29.35,29.37,16714.0,27.0836,27.1113,27.0836,27.102,16714.0
2018-06-20 14:50:00,29.37,29.37,29.33,29.35,22628.0,27.102,27.102,27.0651,27.0836,22628.0
2018-06-20 14:55:00,29.36,29.37,29.33,29.37,17073.0,27.0928,27.102,27.0651,27.102,17073.0
2018-06-20 15:00:00,29.36,29.44,29.35,29.43,60010.0,27.0928,27.1666,27.0836,27.1574,60010.0
2018-06-20 15:05:00,29.43,29.48,29.42,29.46,26694.0,27.1574,27.2035,27.1482,27.1851,26694.0
2018-06-20 15:10:00,29.46,29.47,29.42,29.44,30245.0,27.1851,27.1943,27.1482,27.1666,30245.0
2018-06-20 15:15:00,29.44,29.51,29.43,29.51,33231.0,27.1666,27.2312,27.1574,27.2312,33231.0
2018-06-20 15:20:00,29.51,29.53,29.49,29.49,58373.0,27.2312,27.2497,27.2128,27.2128,58373.0
2018-06-20 15:25:00,29.49,29.49,29.44,29.46,27650.0,27.2128,27.2128,27.1666,27.1851,27650.0
2018-06-20 15:30:00,29.47,29.48,29.44,29.46,45556.0,27.1943,27.2035,27.1666,27.1851,45556.0
2018-06-20 15:35:00,29.46,29.46,29.43,29.44,62537.0,27.1851,27.1851,27.1574,27.1666,62537.0
2018-06-20 15:40:00,29.44,29.45,29.4,29.43,107600.0,27.1666,27.1759,27.1297,27.1574,107600.0
2018-06-20 15:45:00,29.42,29.43,29.38,29.38,75783.0,27.1482,27.1574,27.1113,27.1113,75783.0
2018-06-20 15:50:00,29.38,29.39,29.35,29.36,168136.0,27.1113,27.1205,27.0836,27.0928,168136.0
2018-06-20 15:55:00,29.36,29.4,29.35,29.39,277168.0,27.0928,27.1297,27.0836,27.1205,277168.0
2018-06-21 09:30:00,29.4,29.59,29.32,29.51,29482.0,27.1297,27.305,27.0559,27.2312,29482.0
2018-06-21 09:35:00,29.52,29.52,29.35,29.46,21578.0,27.2405,27.2405,27.0836,27.1851,21578.0
2018-06-21 09:40:00,29.46,29.46,29.35,29.36,13082.0,27.1851,27.1851,27.0836,27.0928,13082.0
2018-06-21 09:45:00,29.36,29.47,29.36,29.47,29072.0,27.0928,27.1943,27.0928,27.1943,29072.0
2018-06-21 09:50:00,29.46,29.54,29.45,29.54,86111.0,27.1851,27.2589,27.1759,27.2589,86111.0
2018-06-21 09:55:00,29.53,29.53,29.41,29.43,36798.0,27.2497,27.2497,27.1389,27.1574,36798.0
2018-06-21 10:00:00,29.43,29.46,29.38,29.4,23934.0,27.1574,27.1851,27.1113,27.1297,23934.0
2018-06-21 10:05:00,29.41,29.41,29.3,29.4,45661.0,27.1389,27.1389,27.0374,27.1297,45661.0
2018-06-21 10:10:00,29.39,29.39,29.27,29.29,29084.0,27.1205,27.1205,27.0098,27.0282,29084.0
2018-06-21 10:15:00,29.29,29.34,29.25,29.33,29198.0,27.0282,27.0744,26.9913,27.0651,29198.0
2018-06-21 10:20:00,29.34,29.34,29.27,29.29,12845.0,27.0744,27.0744,27.0098,27.0282,12845.0
2018-06-21 10:25:00,29.3,29.3,29.23,29.23,18742.0,27.0374,27.0374,26.9728,26.9728,18742.0
2018-06-21 10:30:00,29.24,29.32,29.23,29.31,25418.0,26.9821,27.0559,26.9728,27.0467,25418.0
2018-06-21 10:35:00,29.32,29.35,29.27,29.34,21982.0,27.0559,27.0836,27.0098,27.0744,21982.0
2018-06-21 10:40:00,29.34,29.34,29.29,29.29,17094.0,27.0744,27.0744,27.0282,27.0282,17094.0
2018-06-21 10:45:00,29.29,29.36,29.26,29.36,16476.0,27.0282,27.0928,27.0005,27.0928,16476.0
2018-06-21 10:50:00,29.36,29.37,29.33,29.35,15287.0,27.0928,27.102,27.0651,27.0836,15287.0
2018-06-21 10:55:00,29.36,29.36,29.31,29.35,17648.0,27.0928,27.0928,27.0467,27.0836,17648.0
2018-06-21 11:00:00,29.34,29.38,29.31,29.38,12445.0,27.0744,27.1113,27.0467,27.1113,12445.0
2018-06-21 11:05:00,29.38,29.39,29.32,29.32,14966.0,27.1113,27.1205,27.0559,27.0559,14966.0
2018-06-21 11:10:00,29.31,29.34,29.29,29.33,14184.0,27.0467,27.0744,27.0282,27.0651,14184.0
2018-06-21 11:15:00,29.33,29.37,29.33,29.35,12325.0,27.0651,27.102,27.0651,27.0836,12325.0
2018-06-21 11:20:00,29.35,29.35,29.3,29.3,13975.0,27.0836,27.0836,27.0374,27.0374,13975.0
2018-06-21 11:25:00,29.29,29.3,29.23,29.26,23601.0,27.0282,27.0374,26.9728,27.0005,23601.0
2018-06-21 11:30:00,29.26,29.32,29.26,29.28,18389.0,27.0005,27.0559,27.0005,27.019,18389.0
2018-06-21 11:35:00,29.27,29.33,29.25,29.33,16120.0,27.0098,27.0651,26.9913,27.0651,16120.0
2018-06-21 11:40:00,29.32,29.36,29.31,29.36,17337.0,27.0559,27.0928,27.0467,27.0928,17337.0
2018-06-21 11:45:00,29.37,29.39,29.36,29.39,19823.0,27.102,27.1205,27.0928,27.1205,19823.0
2018-06-21 11:50:00,29.39,29.4,29.32,29.34,20421.0,27.1205,27.1297,27.0559,27.0744,20421.0
2018-06-21 11:55:00,29.35,29.37,29.33,29.36,12931.0,27.0836,27.102,27.0651,27.0928,12931.0
2018-06-21 12:00:00,29.36,29.36,29.29,29.3,30503.0,27.0928,27.0928,27.0282,27.0374,30503.0
2018-06-21 12:05:00,29.29,29.3,29.25,29.27,26954.0,27.0282,27.0374,26.9913,27.0098,26954.0
2018-06-21 12:10:00,29.26,29.28,29.23,29.25,24336.0,27.0005,27.019,26.9728,26.9913,24336.0
2018-06-21 12:15:00,29.25,29.27,29.23,29.24,23347.0,26.9913,27.0098,26.9728,26.9821,23347.0
2018-06-21 12:20:00,29.24,29.27,29.23,29.23,21440.0,26.9821,27.0098,26.9728,26.9728,21440.0
2018-06-21 12:25:00,29.23,29.25,29.23,29.25,26057.0,26.9728,26.9913,26.9728,26.9913,26057.0
2018-06-21 12:30:00,29.25,29.26,29.23,29.24,26599.0,26.9913,27.0005,26.9728,26.9821,26599.0
2018-06-21 12:35:00,29.25,29.3,29.25,29.3,10071.0,26.9913,27.0374,26.9913,27.0374,10071.0
2018-06-21 12:40:00,29.29,29.3,29.28,29.29,9349.0,27.0282,27.0374,27.019,27.0282,9349.0
2018-06-21 12:45:00,29.29,29.3,29.27,29.29,8805.0,27.0282,27.0374,27.0098,27.0282,8805.0
2018-06-21 12:50:00,29.28,29.29,29.26,29.29,11359.0,27.019,27.0282,27.0005,27.0282,11359.0
2018-06-21 12:55:00,29.29,29.31,29.27,29.3,14375.0,27.0282,27.0467,27.0098,27.0374,14375.0
2018-06-21 13:00:00,29.29,29.3,29.28,29.29,8934.0,27.0282,27.0374,27.019,27.0282,8934.0
2018-06-21 13:05:00,29.29,29.3,29.28,29.29,5716.0,27.0282,27.0374,27.019,27.0282,5716.0
2018-06-21 13:10:00,29.3,29.32,29.27,29.28,17256.0,27.0374,27.0559,27.0098,27.019,17256.0
2018-06-21 13:15:00,29.28,29.29,29.26,29.28,9641.0,27.019,27.0282,27.0005,27.019,9641.0
2018-06-21 13:20:00,29.28,29.29,29.25,29.29,14915.0,27.019,27.0282,26.9913,27.0282,14915.0
2018-06-21 13:25:00,29.29,29.3,29.25,29.26,24494.0,27.0282,27.0374,26.9913,27.0005,24494.0
2018-06-21 13:30:00,29.25,29.28,29.22,29.23,15181.0,26.9913,27.019,26.9636,26.9728,15181.0
2018-06-21 13:35:00,29.22,29.23,29.09,29.12,92472.0,26.9636,26.9728,26.8437,26.8713,92472.0
2018-06-21 13:40:00,29.12,29.14,29.1,29.13,17301.0,26.8713,26.8898,26.8529,26.8806,17301.0
2018-06-21 13:45:00,29.13,29.18,29.11,29.18,121204.0,26.8806,26.9267,26.8621,26.9267,121204.0
2018-06-21 13:50:00,29.18,29.22,29.17,29.22,40364.0,26.9267,26.9636,26.9175,26.9636,40364.0
2018-06-21 13:55:00,29.23,29.35,29.22,29.35,78783.0,26.9728,27.0836,26.9636,27.0836,78783.0
2018-06-21 14:00:00,29.34,29.35,29.31,29.32,46055.0,27.0744,27.0836,27.0467,27.0559,46055.0
2018-06-21 14:05:00,29.32,29.38,29.31,29.34,28114.0,27.0559,27.1113,27.0467,27.0744,28114.0
2018-06-21 14:10:00,29.35,29.35,29.32,29.35,15382.0,27.0836,27.0836,27.0559,27.0836,15382.0
2018-06-21 14:15:00,29.35,29.36,29.32,29.33,12150.0,27.0836,27.0928,27.0559,27.0651,12150.0
2018-06-21 14:20:00,29.33,29.33,29.3,29.32,19060.0,27.0651,27.0651,27.0374,27.0559,19060.0
2018-06-21 14:25:00,29.31,29.32,29.28,29.32,19107.0,27.0467,27.0559,27.019,27.0559,19107.0
2018-06-21 14:30:00,29.32,29.34,29.31,29.32,17381.0,27.0559,27.0744,27.0467,27.0559,17381.0
2018-06-21 14:35:00,29.32,29.34,29.3,29.3,17256.0,27.0559,27.0744,27.0374,27.0374,17256.0
2018-06-21 14:40:00,29.31,29.32,29.3,29.32,11300.0,27.0467,27.0559,27.0374,27.0559,11300.0
2018-06-21 14:45:00,29.32,29.36,29.31,29.36,9238.0,27.0559,27.0928,27.0467,27.0928,9238.0
2018-06-21 14:50:00,29.36,29.37,29.34,29.35,17098.0,27.0928,27.102,27.0744,27.0836,17098.0
2018-06-21 14:55:00,29.36,29.36,29.32,29.32,17898.0,27.0928,27.0928,27.0559,27.0559,17898.0
2018-06-21 15:00:00,29.32,29.33,29.31,29.32,13826.0,27.0559,27.0651,27.0467,27.0559,13826.0
2018-06-21 15:05:00,29.32,29.36,29.31,29.34,18841.0,27.0559,27.0928,27.0467,27.0744,18841.0
2018-06-21 15:10:00,29.34,29.34,29.26,29.27,20662.0,27.0744,27.0744,27.0005,27.0098,20662.0
2018-06-21 15:15:00,29.26,29.26,29.22,29.22,18501.0,27.0005,27.0005,26.9636,26.9636,18501.0
2018-06-21 15:20:00,29.22,29.23,29.16,29.21,49456.0,26.9636,26.9728,26.9083,26.9544,49456.0
2018-06-21 15:25:00,29.22,29.23,29.2,29.22,37309.0,26.9636,26.9728,26.9452,26.9636,37309.0
2018-06-21 15:30:00,29.21,29.21,29.16,29.17,23957.0,26.9544,26.9544,26.9083,26.9175,23957.0
2018-06-21 15:35:00,29.17,29.19,29.15,29.18,63461.0,26.9175,26.9359,26.899,26.9267,63461.0
2018-06-21 15:40:00,29.17,29.18,29.15,29.17,160549.0,26.9175,26.9267,26.899,26.9175,160549.0
2018-06-21 15:45:00,29.18,29.18,29.15,29.18,76338.0,26.9267,26.9267,26.899,26.9267,76338.0
2018-06-21 15:50:00,29.18,29.19,29.17,29.18,109783.0,26.9267,26.9359,26.9175,26.9267,109783.0
2018-06-21 15:55:00,29.18,29.2,29.17,29.17,294350.0,26.9267,26.9452,26.9175,26.9175,294350.0
2018-06-22 09:30:00,29.2,29.21,28.82,29.11,73516.0,26.9452,26.9544,26.5945,26.8621,73516.0
2018-06-22 09:35:00,29.12,29.25,29.09,29.09,43622.0,26.8713,26.9913,26.8437,26.8437,43622.0
2018-06-22 09:40:00,29.09,29.11,28.85,28.94,151697.0,26.8437,26.8621,26.6222,26.7052,151697.0
2018-06-22 09:45:00,28.93,29.0,28.82,29.0,62956.0,26.696,26.7606,26.5945,26.7606,62956.0
2018-06-22 09:50:00,29.0,29.07,28.97,29.0,31907.0,26.7606,26.8252,26.7329,26.7606,31907.0
2018-06-22 09:55:00,29.01,29.14,29.0,29.12,44406.0,26.7698,26.8898,26.7606,26.8713,44406.0
2018-06-22 10:00:00,29.12,29.16,28.98,28.99,53940.0,26.8713,26.9083,26.7422,26.7514,53940.0
2018-06-22 10:05:00,28.99,29.07,28.99,29.06,29967.0,26.7514,26.8252,26.7514,26.816,29967.0
2018-06-22 10:10:00,29.06,29.09,29.0,29.08,44952.0,26.816,26.8437,26.7606,26.8344,44952.0
2018-06-22 10:15:00,29.1,29.1,29.02,29.02,181724.0,26.8529,26.8529,26.7791,26.7791,181724.0
2018-06-22 10:20:00,29.02,29.03,28.94,28.95,63350.0,26.7791,26.7883,26.7052,26.7145,63350.0
2018-06-22 10:25:00,28.95,28.95,28.88,28.95,51969.0,26.7145,26.7145,26.6499,26.7145,51969.0
2018-06-22 10:30:00,28.94,28.94,28.8,28.83,44455.0,26.7052,26.7052,26.5761,26.6037,44455.0
2018-06-22 10:35:00,28.84,28.88,28.73,28.74,56317.0,26.613,26.6499,26.5115,26.5207,56317.0
2018-06-22 10:40:00,28.74,28.78,28.65,28.67,85524.0,26.5207,26.5576,26.4376,26.4561,85524.0
2018-06-22 10:45:00,28.68,28.75,28.65,28.68,66232.0,26.4653,26.5299,26.4376,26.4653,66232.0
2018-06-22 10:50:00,28.68,28.69,28.55,28.6,115504.0,26.4653,26.4745,26.3454,26.3915,115504.0
2018-06-22 10:55:00,28.61,28.74,28.59,28.74,64457.0,26.4007,26.5207,26.3823,26.5207,64457.0
2018-06-22 11:00:00,28.74,28.74,28.67,28.72,40477.0,26.5207,26.5207,26.4561,26.5022,40477.0
2018-06-22 11:05:00,28.71,28.74,28.67,28.7,23872.0,26.493,26.5207,26.4561,26.4838,23872.0
2018-06-22 11:10:00,28.71,28.79,28.71,28.77,40715.0,26.493,26.5668,26.493,26.5484,40715.0
2018-06-22 11:15:00,28.77,28.79,28.74,28.78,33077.0,26.5484,26.5668,26.5207,26.5576,33077.0
2018-06-22 11:20:00,28.77,28.83,28.74,28.83,54813.0,26.5484,26.6037,26.5207,26.6037,54813.0
2018-06-22 11:25:00,28.82,28.86,28.79,28.83,46233.0,26.5945,26.6314,26.5668,26.6037,46233.0
2018-06-22 11:30:00,28.82,28.84,28.74,28.79,75740.0,26.5945,26.613,26.5207,26.5668,75740.0
2018-06-22 11:35:00,28.78,28.81,28.76,28.79,25780.0,26.5576,26.5853,26.5391,26.5668,25780.0
2018-06-22 11:40:00,28.79,28.85,28.79,28.81,41435.0,26.5668,26.6222,26.5668,26.5853,41435.0
2018-06-22 11:45:00,28.81,28.82,28.79,28.8,28620.0,26.5853,26.5945,26.5668,26.5761,28620.0
2018-06-22 11:50:00,28.8,28.81,28.74,28.76,27917.0,26.5761,26.5853,26.5207,26.5391,27917.0
2018-06-22 11:55:00,28.75,28.76,28.71,28.74,20159.0,26.5299,26.5391,26.493,26.5207,20159.0
2018-06-22 12:00:00,28.74,28.84,28.74,28.82,77072.0,26.5207,26.613,26.5207,26.5945,77072.0
2018-06-22 12:05:00,28.82,28.84,28.76,28.77,30207.0,26.5945,26.613,26.5391,26.5484,30207.0
2018-06-22 12:10:00,28.78,28.78,28.73,28.78,83649.0,26.5576,26.5576,26.5115,26.5576,83649.0
2018-06-22 12:15:00,28.77,28.77,28.7,28.7,34758.0,26.5484,26.5484,26.4838,26.4838,34758.0
2018-06-22 12:20:00,28.7,28.7,28.65,28.65,20508.0,26.4838,26.4838,26.4376,26.4376,20508.0
2018-06-22 12:25:00,28.65,28.68,28.65,28.67,17162.0,26.4376,26.4653,26.4376,26.4561,17162.0
2018-06-22 12:30:00,28.68,28.69,28.67,28.68,13620.0,26.4653,26.4745,26.4561,26.4653,13620.0
2018-06-22 12:35:00,28.66,28.7,28.66,28.69,10499.0,26.4469,26.4838,26.4469,26.4745,10499.0
2018-06-22 12:40:00,28.69,28.71,28.68,28.69,35551.0,26.4745,26.493,26.4653,26.4745,35551.0
2018-06-22 12:45:00,28.68,28.68,28.63,28.63,14965.0,26.4653,26.4653,26.4192,26.4192,14965.0
2018-06-22 12:50:00,28.64,28.66,28.62,28.63,30422.0,26.4284,26.4469,26.41,26.4192,30422.0
2018-06-22 12:55:00,28.63,28.64,28.62,28.63,7534.0,26.4192,26.4284,26.41,26.4192,7534.0
2018-06-22 13:00:00,28.64,28.68,28.63,28.68,24858.0,26.4284,26.4653,26.4192,26.4653,24858.0
2018-06-22 13:05:00,28.68,28.74,28.67,28.74,63320.0,26.4653,26.5207,26.4561,26.5207,63320.0
2018-06-22 13:10:00,28.74,28.75,28.71,28.74,19536.0,26.5207,26.5299,26.493,26.5207,19536.0
2018-06-22 13:15:00,28.75,28.77,28.75,28.77,15746.0,26.5299,26.5484,26.5299,26.5484,15746.0
2018-06-22 13:20:00,28.77,28.77,28.74,28.76,26209.0,26.5484,26.5484,26.5207,26.5391,26209.0
2018-06-22 13:25:00,28.76,28.76,28.7,28.73,26396.0,26.5391,26.5391,26.4838,26.5115,26396.0
2018-06-22 13:30:00,28.73,28.74,28.72,28.74,14557.0,26.5115,26.5207,26.5022,26.5207,14557.0
2018-06-22 13:35:00,28.73,28.76,28.73,28.76,19200.0,26.5115,26.5391,26.5115,26.5391,19200.0
2018-06-22 13:40:00,28.76,28.81,28.75,28.78,24757.0,26.5391,26.5853,26.5299,26.5576,24757.0
2018-06-22 13:45:00,28.78,28.81,28.75,28.81,16241.0,26.5576,26.5853,26.5299,26.5853,16241.0
2018-06-22 13:50:00,28.81,28.81,28.77,28.79,15934.0,26.5853,26.5853,26.5484,26.5668,15934.0
2018-06-22 13:55:00,28.78,28.79,28.77,28.78,34207.0,26.5576,26.5668,26.5484,26.5576,34207.0
2018-06-22 14:00:00,28.78,28.8,28.77,28.8,20065.0,26.5576,26.5761,26.5484,26.5761,20065.0
2018-06-22 14:05:00,28.8,28.81,28.78,28.81,38135.0,26.5761,26.5853,26.5576,26.5853,38135.0
2018-06-22 14:10:00,28.81,28.86,28.79,28.86,42781.0,26.5853,26.6314,26.5668,26.6314,42781.0
2018-06-22 14:15:00,28.86,28.89,28.85,28.88,26960.0,26.6314,26.6591,26.6222,26.6499,26960.0
2018-06-22 14:20:00,28.87,28.89,28.8,28.83,44457.0,26.6406,26.6591,26.5761,26.6037,44457.0
2018-06-22 14:25:00,28.83,28.83,28.72,28.72,19495.0,26.6037,26.6037,26.5022,26.5022,19495.0
2018-06-22 14:30:00,28.72,28.72,28.69,28.7,22113.0,26.5022,26.5022,26.4745,26.4838,22113.0
2018-06-22 14:35:00,28.7,28.72,28.68,28.69,20800.0,26.4838,26.5022,26.4653,26.4745,20800.0
2018-06-22 14:40:00,28.69,28.73,28.68,28.71,27105.0,26.4745,26.5115,26.4653,26.493,27105.0
2018-06-22 14:45:00,28.71,28.71,28.67,28.7,28532.0,26.493,26.493,26.4561,26.4838,28532.0
2018-06-22 14:50:00,28.7,28.7,28.66,28.66,21141.0,26.4838,26.4838,26.4469,26.4469,21141.0
2018-06-22 14:55:00,28.66,28.67,28.63,28.63,28545.0,26.4469,26.4561,26.4192,26.4192,28545.0
2018-06-22 15:00:00,28.64,28.71,28.63,28.68,116228.0,26.4284,26.493,26.4192,26.4653,116228.0
2018-06-22 15:05:00,28.68,28.68,28.63,28.63,26390.0,26.4653,26.4653,26.4192,26.4192,26390.0
2018-06-22 15:10:00,28.62,28.69,28.61,28.69,36107.0,26.41,26.4745,26.4007,26.4745,36107.0
2018-06-22 15:15:00,28.68,28.7,28.63,28.65,97349.0,26.4653,26.4838,26.4192,26.4376,97349.0
2018-06-22 15:20:00,28.65,28.77,28.65,28.77,53963.0,26.4376,26.5484,26.4376,26.5484,53963.0
2018-06-22 15:25:00,28.77,28.78,28.75,28.77,50393.0,26.5484,26.5576,26.5299,26.5484,50393.0
2018-06-22 15:30:00,28.76,28.77,28.72,28.73,53939.0,26.5391,26.5484,26.5022,26.5115,53939.0
2018-06-22 15:35:00,28.72,28.76,28.72,28.76,62163.0,26.5022,26.5391,26.5022,26.5391,62163.0
2018-06-22 15:40:00,28.75,28.77,28.73,28.77,46975.0,26.5299,26.5484,26.5115,26.5484,46975.0
2018-06-22 15:45:00,28.77,28.83,28.77,28.82,140662.0,26.5484,26.6037,26.5484,26.5945,140662.0
2018-06-22 15:50:00,28.81,28.83,28.8,28.8,94154.0,26.5853,26.6037,26.5761,26.5761,94154.0
2018-06-22 15:55:00,28.8,28.83,28.76,28.78,389331.0,26.5761,26.6037,26.5391,26.5576,389331.0
2018-06-25 09:30:00,28.67,28.78,28.52,28.74,55124.0,26.4561,26.5576,26.3177,26.5207,55124.0
2018-06-25 09:35:00,28.75,28.82,28.58,28.62,20788.0,26.5299,26.5945,26.373,26.41,20788.0
2018-06-25 09:40:00,28.63,28.66,28.47,28.52,45108.0,26.4192,26.4469,26.2715,26.3177,45108.0
2018-06-25 09:45:00,28.53,28.53,28.43,28.52,61915.0,26.3269,26.3269,26.2346,26.3177,61915.0
2018-06-25 09:50:00,28.51,28.52,28.44,28.46,54704.0,26.3084,26.3177,26.2439,26.2623,54704.0
2018-06-25 09:55:00,28.47,28.49,28.38,28.4,56410.0,26.2715,26.29,26.1885,26.2069,56410.0
2018-06-25 10:00:00,28.42,28.48,28.36,28.46,110621.0,26.2254,26.2808,26.17,26.2623,110621.0
2018-06-25 10:05:00,28.45,28.64,28.45,28.62,111810.0,26.2531,26.4284,26.2531,26.41,111810.0
2018-06-25 10:10:00,28.62,28.68,28.61,28.63,48967.0,26.41,26.4653,26.4007,26.4192,48967.0
2018-06-25 10:15:00,28.63,28.64,28.54,28.57,27029.0,26.4192,26.4284,26.3361,26.3638,27029.0
2018-06-25 10:20:00,28.57,28.58,28.52,28.53,19665.0,26.3638,26.373,26.3177,26.3269,19665.0
2018-06-25 10:25:00,28.53,28.53,28.48,28.53,25852.0,26.3269,26.3269,26.2808,26.3269,25852.0
2018-06-25 10:30:00,28.53,28.53,28.43,28.44,49594.0,26.3269,26.3269,26.2346,26.2439,49594.0
2018-06-25 10:35:00,28.44,28.49,28.42,28.49,32720.0,26.2439,26.29,26.2254,26.29,32720.0
2018-06-25 10:40:00,28.49,28.5,28.46,28.5,30706.0,26.29,26.2992,26.2623,26.2992,30706.0
2018-06-25 10:45:00,28.5,28.5,28.42,28.48,27353.0,26.2992,26.2992,26.2254,26.2808,27353.0
2018-06-25 10:50:00,28.48,28.48,28.41,28.42,31315.0,26.2808,26.2808,26.2162,26.2254,31315.0
2018-06-25 10:55:00,28.42,28.43,28.36,28.37,18138.0,26.2254,26.2346,26.17,26.1793,18138.0
2018-06-25 11:00:00,28.37,28.38,28.36,28.36,16110.0,26.1793,26.1885,26.17,26.17,16110.0
2018-06-25 11:05:00,28.36,28.36,28.27,28.3,32665.0,26.17,26.17,26.087,26.1147,32665.0
2018-06-25 11:10:00,28.3,28.34,28.26,28.27,44881.0,26.1147,26.1516,26.0778,26.087,44881.0
2018-06-25 11:15:00,28.27,28.29,28.21,28.24,29595.0,26.087,26.1054,26.0316,26.0593,29595.0
2018-06-25 11:20:00,28.24,28.25,28.13,28.15,47173.0,26.0593,26.0685,25.9578,25.9762,47173.0
2018-06-25 11:25:00,28.14,28.24,28.14,28.2,30729.0,25.967,26.0593,25.967,26.0224,30729.0
2018-06-25 11:30:00,28.21,28.27,28.19,28.27,15135.0,26.0316,26.087,26.0132,26.087,15135.0
2018-06-25 11:35:00,28.26,28.28,28.23,28.27,81311.0,26.0778,26.0962,26.0501,26.087,81311.0
2018-06-25 11:40:00,28.27,28.29,28.24,28.29,26955.0,26.087,26.1054,26.0593,26.1054,26955.0
2018-06-25 11:45:00,28.3,28.34,28.29,28.3,58018.0,26.1147,26.1516,26.1054,26.1147,58018.0
2018-06-25 11:50:00,28.31,28.32,28.27,28.28,33678.0,26.1239,26.1331,26.087,26.0962,33678.0
2018-06-25 11:55:00,28.27,28.29,28.25,28.26,48544.0,26.087,26.1054,26.0685,26.0778,48544.0
2018-06-25 12:00:00,28.26,28.26,28.17,28.2,32363.0,26.0778,26.0778,25.9947,26.0224,32363.0
2018-06-25 12:05:00,28.2,28.2,28.15,28.17,37974.0,26.0224,26.0224,25.9762,25.9947,37974.0
2018-06-25 12:10:00,28.17,28.18,28.11,28.17,73774.0,25.9947,26.0039,25.9393,25.9947,73774.0
2018-06-25 12:15:00,28.17,28.18,28.14,28.15,31372.0,25.9947,26.0039,25.967,25.9762,31372.0
2018-06-25 12:20:00,28.14,28.18,28.12,28.17,24168.0,25.967,26.0039,25.9486,25.9947,24168.0
2018-06-25 12:25:00,28.17,28.22,28.16,28.22,38041.0,25.9947,26.0408,25.9855,26.0408,38041.0
2018-06-25 12:30:00,28.22,28.25,28.22,28.24,45985.0,26.0408,26.0685,26.0408,26.0593,45985.0
2018-06-25 12:35:00,28.24,28.33,28.22,28.3,33274.0,26.0593,26.1423,26.0408,26.1147,33274.0
2018-06-25 12:40:00,28.3,28.36,28.3,28.36,11562.0,26.1147,26.17,26.1147,26.17,11562.0
2018-06-25 12:45:00,28.36,28.36,28.33,28.35,14624.0,26.17,26.17,26.1423,26.1608,14624.0
2018-06-25 12:50:00,28.35,28.4,28.35,28.38,19057.0,26.1608,26.2069,26.1608,26.1885,19057.0
2018-06-25 12:55:00,28.38,28.4,28.37,28.4,11512.0,26.1885,26.2069,26.1793,26.2069,11512.0
2018-06-25 13:00:00,28.4,28.4,28.36,28.37,16828.0,26.2069,26.2069,26.17,26.1793,16828.0
2018-06-25 13:05:00,28.37,28.37,28.34,28.34,11400.0,26.1793,26.1793,26.1516,26.1516,11400.0
2018-06-25 13:10:00,28.35,28.37,28.32,28.32,17505.0,26.1608,26.1793,26.1331,26.1331,17505.0
2018-06-25 13:15:00,28.32,28.32,28.27,28.29,17834.0,26.1331,26.1331,26.087,26.1054,17834.0
2018-06-25 13:20:00,28.28,28.3,28.25,28.25,13309.0,26.0962,26.1147,26.0685,26.0685,13309.0
2018-06-25 13:25:00,28.25,28.31,28.23,28.29,16646.0,26.0685,26.1239,26.0501,26.1054,16646.0
2018-06-25 13:30:00,28.29,28.38,28.29,28.36,31174.0,26.1054,26.1885,26.1054,26.17,31174.0
2018-06-25 13:35:00,28.35,28.36,28.31,28.33,14299.0,26.1608,26.17,26.1239,26.1423,14299.0
2018-06-25 13:40:00,28.33,28.36,28.31,28.36,17201.0,26.1423,26.17,26.1239,26.17,17201.0
2018-06-25 13:45:00,28.37,28.38,28.32,28.35,16157.0,26.1793,26.1885,26.1331,26.1608,16157.0
2018-06-25 13:50:00,28.35,28.36,28.29,28.3,19289.0,26.1608,26.17,26.1054,26.1147,19289.0
2018-06-25 13:55:00,28.29,28.32,28.27,28.3,21320.0,26.1054,26.1331,26.087,26.1147,21320.0
2018-06-25 14:00:00,28.29,28.29,28.24,28.25,12600.0,26.1054,26.1054,26.0593,26.0685,12600.0
2018-06-25 14:05:00,28.24,28.26,28.22,28.22,16499.0,26.0593,26.0778,26.0408,26.0408,16499.0
2018-06-25 14:10:00,28.21,28.22,28.19,28.2,10448.0,26.0316,26.0408,26.0132,26.0224,10448.0
2018-06-25 14:15:00,28.19,28.2,28.15,28.16,24960.0,26.0132,26.0224,25.9762,25.9855,24960.0
2018-06-25 14:20:00,28.15,28.19,28.15,28.19,16862.0,25.9762,26.0132,25.9762,26.0132,16862.0
2018-06-25 14:25:00,28.2,28.23,28.19,28.21,17337.0,26.0224,26.0501,26.0132,26.0316,17337.0
2018-06-25 14:30:00,28.21,28.21,28.18,28.19,44177.0,26.0316,26.0316,26.0039,26.0132,44177.0
2018-06-25 14:35:00,28.18,28.19,28.15,28.15,23166.0,26.0039,26.0132,25.9762,25.9762,23166.0
2018-06-25 14:40:00,28.15,28.16,28.12,28.13,48173.0,25.9762,25.9855,25.9486,25.9578,48173.0
2018-06-25 14:45:00,28.12,28.13,28.07,28.08,48302.0,25.9486,25.9578,25.9024,25.9116,48302.0
2018-06-25 14:50:00,28.07,28.08,28.02,28.04,57516.0,25.9024,25.9116,25.8563,25.8747,57516.0
2018-06-25 14:55:00,28.04,28.1,28.03,28.1,27464.0,25.8747,25.9301,25.8655,25.9301,27464.0
2018-06-25 15:00:00,28.09,28.13,28.0,28.11,78442.0,25.9209,25.9578,25.8378,25.9393,78442.0
2018-06-25 15:05:00,28.1,28.11,28.08,28.1,32161.0,25.9301,25.9393,25.9116,25.9301,32161.0
2018-06-25 15:10:00,28.11,28.16,28.08,28.08,41802.0,25.9393,25.9855,25.9116,25.9116,41802.0
2018-06-25 15:15:00,28.08,28.15,28.08,28.15,28144.0,25.9116,25.9762,25.9116,25.9762,28144.0
2018-06-25 15:20:00,28.14,28.16,28.12,28.15,52452.0,25.967,25.9855,25.9486,25.9762,52452.0
2018-06-25 15:25:00,28.14,28.15,28.09,28.1,46296.0,25.967,25.9762,25.9209,25.9301,46296.0
2018-06-25 15:30:00,28.1,28.14,28.09,28.13,56847.0,25.9301,25.967,25.9209,25.9578,56847.0
2018-06-25 15:35:00,28.13,28.28,28.13,28.28,88109.0,25.9578,26.0962,25.9578,26.0962,88109.0
2018-06-25 15:40:00,28.27,28.3,28.24,28.25,73395.0,26.087,26.1147,26.0593,26.0685,73395.0
2018-06-25 15:45:00,28.26,28.28,28.24,28.25,120054.0,26.0778,26.0962,26.0593,26.0685,120054.0
2018-06-25 15:50:00,28.25,28.29,28.23,28.24,133246.0,26.0685,26.1054,26.0501,26.0593,133246.0
2018-06-25 15:55:00,28.23,28.27,28.23,28.23,277205.0,26.0501,26.087,26.0501,26.0501,277205.0
2018-06-26 09:30:00,28.75,29.04,28.69,28.87,223761.0,26.5299,26.7975,26.4745,26.6406,223761.0
2018-06-26 09:35:00,28.87,28.88,28.62,28.74,100315.0,26.6406,26.6499,26.41,26.5207,100315.0
2018-06-26 09:40:00,28.73,29.09,28.7,29.08,237172.0,26.5115,26.8437,26.4838,26.8344,237172.0
2018-06-26 09:45:00,29.08,29.18,28.87,29.08,319920.0,26.8344,26.9267,26.6406,26.8344,319920.0
2018-06-26 09:50:00,29.08,29.1,28.81,28.81,58110.0,26.8344,26.8529,26.5853,26.5853,58110.0
2018-06-26 09:55:00,28.81,28.87,28.71,28.71,54921.0,26.5853,26.6406,26.493,26.493,54921.0
2018-06-26 10:00:00,28.71,28.93,28.68,28.72,118686.0,26.493,26.696,26.4653,26.5022,118686.0
2018-06-26 10:05:00,28.73,28.84,28.7,28.8,75420.0,26.5115,26.613,26.4838,26.5761,75420.0
2018-06-26 10:10:00,28.81,28.95,28.73,28.85,146546.0,26.5853,26.7145,26.5115,26.6222,146546.0
2018-06-26 10:15:00,28.84,28.84,28.68,28.74,46412.0,26.613,26.613,26.4653,26.5207,46412.0
2018-06-26 10:20:00,28.75,28.78,28.6,28.7,62479.0,26.5299,26.5576,26.3915,26.4838,62479.0
2018-06-26 10:25:00,28.69,28.71,28.5,28.5,73732.0,26.4745,26.493,26.2992,26.2992,73732.0
2018-06-26 10:30:00,28.51,28.6,28.46,28.56,50501.0,26.3084,26.3915,26.2623,26.3546,50501.0
2018-06-26 10:35:00,28.55,28.57,28.45,28.51,39685.0,26.3454,26.3638,26.2531,26.3084,39685.0
2018-06-26 10:40:00,28.5,28.51,28.42,28.47,33837.0,26.2992,26.3084,26.2254,26.2715,33837.0
2018-06-26 10:45:00,28.47,28.58,28.42,28.57,53318.0,26.2715,26.373,26.2254,26.3638,53318.0
2018-06-26 10:50:00,28.56,28.6,28.44,28.46,34084.0,26.3546,26.3915,26.2439,26.2623,34084.0
2018-06-26 10:55:00,28.46,28.59,28.46,28.58,22791.0,26.2623,26.3823,26.2623,26.373,22791.0
2018-06-26 11:00:00,28.58,28.65,28.57,28.61,28579.0,26.373,26.4376,26.3638,26.4007,28579.0
2018-06-26 11:05:00,28.62,28.62,28.5,28.52,33017.0,26.41,26.41,26.2992,26.3177,33017.0
2018-06-26 11:10:00,28.52,28.57,28.45,28.54,105799.0,26.3177,26.3638,26.2531,26.3361,105799.0
2018-06-26 11:15:00,28.55,28.58,28.44,28.44,27840.0,26.3454,26.373,26.2439,26.2439,27840.0
2018-06-26 11:20:00,28.44,28.68,28.44,28.67,43544.0,26.2439,26.4653,26.2439,26.4561,43544.0
2018-06-26 11:25:00,28.66,28.66,28.6,28.66,35774.0,26.4469,26.4469,26.3915,26.4469,35774.0
2018-06-26 11:30:00,28.64,28.67,28.62,28.64,30376.0,26.4284,26.4561,26.41,26.4284,30376.0
2018-06-26 11:35:00,28.64,28.66,28.52,28.58,55482.0,26.4284,26.4469,26.3177,26.373,55482.0
2018-06-26 11:40:00,28.59,28.9,28.55,28.67,123896.0,26.3823,26.6683,26.3454,26.4561,123896.0
2018-06-26 11:45:00,28.67,28.71,28.57,28.63,39797.0,26.4561,26.493,26.3638,26.4192,39797.0
2018-06-26 11:50:00,28.63,28.74,28.62,28.68,32778.0,26.4192,26.5207,26.41,26.4653,32778.0
2018-06-26 11:55:00,28.7,28.73,28.67,28.72,18421.0,26.4838,26.5115,26.4561,26.5022,18421.0
2018-06-26 12:00:00,28.72,28.74,28.68,28.71,30231.0,26.5022,26.5207,26.4653,26.493,30231.0
2018-06-26 12:05:00,28.7,28.77,28.67,28.77,55826.0,26.4838,26.5484,26.4561,26.5484,55826.0
2018-06-26 12:10:00,28.77,28.81,28.74,28.81,43565.0,26.5484,26.5853,26.5207,26.5853,43565.0
2018-06-26 12:15:00,28.8,28.82,28.72,28.77,74890.0,26.5761,26.5945,26.5022,26.5484,74890.0
2018-06-26 12:20:00,28.78,28.82,28.75,28.75,35060.0,26.5576,26.5945,26.5299,26.5299,35060.0
2018-06-26 12:25:00,28.75,28.75,28.7,28.72,15328.0,26.5299,26.5299,26.4838,26.5022,15328.0
2018-06-26 12:30:00,28.73,28.73,28.69,28.71,18458.0,26.5115,26.5115,26.4745,26.493,18458.0
2018-06-26 12:35:00,28.72,28.73,28.65,28.65,18976.0,26.5022,26.5115,26.4376,26.4376,18976.0
2018-06-26 12:40:00,28.64,28.66,28.61,28.62,19750.0,26.4284,26.4469,26.4007,26.41,19750.0
2018-06-26 12:45:00,28.63,28.66,28.62,28.64,15633.0,26.4192,26.4469,26.41,26.4284,15633.0
2018-06-26 12:50:00,28.63,28.65,28.59,28.61,13266.0,26.4192,26.4376,26.3823,26.4007,13266.0
2018-06-26 12:55:00,28.6,28.62,28.56,28.57,14038.0,26.3915,26.41,26.3546,26.3638,14038.0
2018-06-26 13:00:00,28.57,28.59,28.54,28.54,20574.0,26.3638,26.3823,26.3361,26.3361,20574.0
2018-06-26 13:05:00,28.54,28.56,28.53,28.54,30669.0,26.3361,26.3546,26.3269,26.3361,30669.0
2018-06-26 13:10:00,28.53,28.55,28.48,28.54,29498.0,26.3269,26.3454,26.2808,26.3361,29498.0
2018-06-26 13:15:00,28.54,28.55,28.51,28.53,13692.0,26.3361,26.3454,26.3084,26.3269,13692.0
2018-06-26 13:20:00,28.53,28.54,28.46,28.49,26975.0,26.3269,26.3361,26.2623,26.29,26975.0
2018-06-26 13:25:00,28.49,28.5,28.45,28.49,76361.0,26.29,26.2992,26.2531,26.29,76361.0
2018-06-26 13:30:00,28.49,28.51,28.48,28.48,11217.0,26.29,26.3084,26.2808,26.2808,11217.0
2018-06-26 13:35:00,28.49,28.49,28.45,28.47,12861.0,26.29,26.29,26.2531,26.2715,12861.0
2018-06-26 13:40:00,28.46,28.46,28.39,28.4,14833.0,26.2623,26.2623,26.1977,26.2069,14833.0
2018-06-26 13:45:00,28.4,28.47,28.4,28.44,25810.0,26.2069,26.2715,26.2069,26.2439,25810.0
2018-06-26 13:50:00,28.43,28.43,28.37,28.38,25105.0,26.2346,26.2346,26.1793,26.1885,25105.0
2018-06-26 13:55:00,28.39,28.46,28.36,28.46,19839.0,26.1977,26.2623,26.17,26.2623,19839.0
2018-06-26 14:00:00,28.46,28.5,28.45,28.47,27110.0,26.2623,26.2992,26.2531,26.2715,27110.0
2018-06-26 14:05:00,28.47,28.48,28.43,28.44,20609.0,26.2715,26.2808,26.2346,26.2439,20609.0
2018-06-26 14:10:00,28.44,28.5,28.44,28.48,16674.0,26.2439,26.2992,26.2439,26.2808,16674.0
2018-06-26 14:15:00,28.48,28.5,28.48,28.49,11721.0,26.2808,26.2992,26.2808,26.29,11721.0
2018-06-26 14:20:00,28.48,28.49,28.44,28.44,17228.0,26.2808,26.29,26.2439,26.2439,17228.0
2018-06-26 14:25:00,28.45,28.49,28.44,28.49,16044.0,26.2531,26.29,26.2439,26.29,16044.0
2018-06-26 14:30:00,28.49,28.49,28.46,28.46,21029.0,26.29,26.29,26.2623,26.2623,21029.0
2018-06-26 14:35:00,28.46,28.51,28.45,28.51,27246.0,26.2623,26.3084,26.2531,26.3084,27246.0
2018-06-26 14:40:00,28.51,28.51,28.46,28.49,35314.0,26.3084,26.3084,26.2623,26.29,35314.0
2018-06-26 14:45:00,28.49,28.49,28.45,28.49,32267.0,26.29,26.29,26.2531,26.29,32267.0
2018-06-26 14:50:00,28.5,28.54,28.48,28.52,37680.0,26.2992,26.3361,26.2808,26.3177,37680.0
2018-06-26 14:55:00,28.53,28.53,28.47,28.48,54242.0,26.3269,26.3269,26.2715,26.2808,54242.0
2018-06-26 15:00:00,28.48,28.55,28.48,28.55,44296.0,26.2808,26.3454,26.2808,26.3454,44296.0
2018-06-26 15:05:00,28.54,28.59,28.52,28.58,24071.0,26.3361,26.3823,26.3177,26.373,24071.0
2018-06-26 15:10:00,28.58,28.61,28.57,28.61,37484.0,26.373,26.4007,26.3638,26.4007,37484.0
2018-06-26 15:15:00,28.6,28.6,28.57,28.59,30185.0,26.3915,26.3915,26.3638,26.3823,30185.0
2018-06-26 15:20:00,28.59,28.63,28.58,28.62,52768.0,26.3823,26.4192,26.373,26.41,52768.0
2018-06-26 15:25:00,28.63,28.63,28.54,28.55,91097.0,26.4192,26.4192,26.3361,26.3454,91097.0
2018-06-26 15:30:00,28.55,28.67,28.53,28.66,98112.0,26.3454,26.4561,26.3269,26.4469,98112.0
2018-06-26 15:35:00,28.66,28.67,28.63,28.64,76443.0,26.4469,26.4561,26.4192,26.4284,76443.0
2018-06-26 15:40:00,28.65,28.7,28.62,28.63,201186.0,26.4376,26.4838,26.41,26.4192,201186.0
2018-06-26 15:45:00,28.63,28.63,28.52,28.54,139776.0,26.4192,26.4192,26.3177,26.3361,139776.0
2018-06-26 15:50:00,28.54,28.56,28.52,28.55,147073.0,26.3361,26.3546,26.3177,26.3454,147073.0
2018-06-26 15:55:00,28.55,28.61,28.54,28.6,476595.0,26.3454,26.4007,26.3361,26.3915,476595.0
2018-06-27 09:30:00,28.72,28.72,28.56,28.59,84116.0,26.5022,26.5022,26.3546,26.3823,84116.0
2018-06-27 09:35:00,28.59,28.64,28.55,28.58,24455.0,26.3823,26.4284,26.3454,26.373,24455.0
2018-06-27 09:40:00,28.59,28.59,28.5,28.59,11885.0,26.3823,26.3823,26.2992,26.3823,11885.0
2018-06-27 09:45:00,28.58,28.63,28.51,28.61,20711.0,26.373,26.4192,26.3084,26.4007,20711.0
2018-06-27 09:50:00,28.63,28.66,28.58,28.6,36077.0,26.4192,26.4469,26.373,26.3915,36077.0
2018-06-27 09:55:00,28.59,28.62,28.44,28.44,24349.0,26.3823,26.41,26.2439,26.2439,24349.0
2018-06-27 10:00:00,28.45,28.47,28.37,28.43,40362.0,26.2531,26.2715,26.1793,26.2346,40362.0
2018-06-27 10:05:00,28.43,28.65,28.43,28.63,38173.0,26.2346,26.4376,26.2346,26.4192,38173.0
2018-06-27 10:10:00,28.64,28.66,28.55,28.56,31397.0,26.4284,26.4469,26.3454,26.3546,31397.0
2018-06-27 10:15:00,28.56,28.6,28.55,28.55,23032.0,26.3546,26.3915,26.3454,26.3454,23032.0
2018-06-27 10:20:00,28.56,28.59,28.49,28.49,64709.0,26.3546,26.3823,26.29,26.29,64709.0
2018-06-27 10:25:00,28.5,28.59,28.5,28.5,92283.0,26.2992,26.3823,26.2992,26.2992,92283.0
2018-06-27 10:30:00,28.49,28.55,28.46,28.47,25233.0,26.29,26.3454,26.2623,26.2715,25233.0
2018-06-27 10:35:00,28.47,28.53,28.47,28.53,29639.0,26.2715,26.3269,26.2715,26.3269,29639.0
2018-06-27 10:40:00,28.54,28.59,28.53,28.56,42504.0,26.3361,26.3823,26.3269,26.3546,42504.0
2018-06-27 10:45:00,28.55,28.58,28.42,28.44,73309.0,26.3454,26.373,26.2254,26.2439,73309.0
2018-06-27 10:50:00,28.45,28.51,28.43,28.44,26919.0,26.2531,26.3084,26.2346,26.2439,26919.0
2018-06-27 10:55:00,28.44,28.53,28.44,28.45,24213.0,26.2439,26.3269,26.2439,26.2531,24213.0
2018-06-27 11:00:00,28.45,28.45,28.36,28.36,41237.0,26.2531,26.2531,26.17,26.17,41237.0
2018-06-27 11:05:00,28.37,28.39,28.32,28.35,33134.0,26.1793,26.1977,26.1331,26.1608,33134.0
2018-06-27 11:10:00,28.34,28.38,28.32,28.32,18751.0,26.1516,26.1885,26.1331,26.1331,18751.0
2018-06-27 11:15:00,28.33,28.37,28.33,28.37,18248.0,26.1423,26.1793,26.1423,26.1793,18248.0
2018-06-27 11:20:00,28.38,28.42,28.33,28.34,33089.0,26.1885,26.2254,26.1423,26.1516,33089.0
2018-06-27 11:25:00,28.33,28.34,28.29,28.29,29614.0,26.1423,26.1516,26.1054,26.1054,29614.0
2018-06-27 11:30:00,28.29,28.33,28.26,28.3,30889.0,26.1054,26.1423,26.0778,26.1147,30889.0
2018-06-27 11:35:00,28.3,28.36,28.3,28.35,27222.0,26.1147,26.17,26.1147,26.1608,27222.0
2018-06-27 11:40:00,28.35,28.35,28.29,28.31,65993.0,26.1608,26.1608,26.1054,26.1239,65993.0
2018-06-27 11:45:00,28.3,28.38,28.3,28.34,16750.0,26.1147,26.1885,26.1147,26.1516,16750.0
2018-06-27 11:50:00,28.33,28.37,28.32,28.36,18011.0,26.1423,26.1793,26.1331,26.17,18011.0
2018-06-27 11:55:00,28.36,28.37,28.31,28.34,21203.0,26.17,26.1793,26.1239,26.1516,21203.0
2018-06-27 12:00:00,28.33,28.39,28.33,28.36,14828.0,26.1423,26.1977,26.1423,26.17,14828.0
2018-06-27 12:05:00,28.36,28.37,28.35,28.36,12437.0,26.17,26.1793,26.1608,26.17,12437.0
2018-06-27 12:10:00,28.37,28.37,28.35,28.36,7257.0,26.1793,26.1793,26.1608,26.17,7257.0
2018-06-27 12:15:00,28.36,28.41,28.36,28.41,13744.0,26.17,26.2162,26.17,26.2162,13744.0
2018-06-27 12:20:00,28.4,28.43,28.39,28.41,71873.0,26.2069,26.2346,26.1977,26.2162,71873.0
2018-06-27 12:25:00,28.41,28.43,28.39,28.4,68359.0,26.2162,26.2346,26.1977,26.2069,68359.0
2018-06-27 12:30:00,28.4,28.41,28.37,28.38,13696.0,26.2069,26.2162,26.1793,26.1885,13696.0
2018-06-27 12:35:00,28.37,28.38,28.35,28.37,15595.0,26.1793,26.1885,26.1608,26.1793,15595.0
2018-06-27 12:40:00,28.36,28.37,28.34,28.34,32021.0,26.17,26.1793,26.1516,26.1516,32021.0
2018-06-27 12:45:00,28.34,28.36,28.32,28.32,34223.0,26.1516,26.17,26.1331,26.1331,34223.0
2018-06-27 12:50:00,28.33,28.35,28.31,28.32,11210.0,26.1423,26.1608,26.1239,26.1331,11210.0
2018-06-27 12:55:00,28.32,28.38,28.32,28.34,30871.0,26.1331,26.1885,26.1331,26.1516,30871.0
2018-06-27 13:00:00,28.34,28.38,28.34,28.38,10044.0,26.1516,26.1885,26.1516,26.1885,10044.0
2018-06-27 13:05:00,28.38,28.38,28.33,28.35,11319.0,26.1885,26.1885,26.1423,26.1608,11319.0
2018-06-27 13:10:00,28.34,28.35,28.33,28.34,11549.0,26.1516,26.1608,26.1423,26.1516,11549.0
2018-06-27 13:15:00,28.33,28.35,28.29,28.3,25854.0,26.1423,26.1608,26.1054,26.1147,25854.0
2018-06-27 13:20:00,28.31,28.35,28.3,28.33,16418.0,26.1239,26.1608,26.1147,26.1423,16418.0
2018-06-27 13:25:00,28.34,28.34,28.3,28.31,19485.0,26.1516,26.1516,26.1147,26.1239,19485.0
2018-06-27 13:30:00,28.32,28.33,28.3,28.3,53377.0,26.1331,26.1423,26.1147,26.1147,53377.0
2018-06-27 13:35:00,28.3,28.31,28.27,28.28,47366.0,26.1147,26.1239,26.087,26.0962,47366.0
2018-06-27 13:40:00,28.27,28.27,28.21,28.26,60748.0,26.087,26.087,26.0316,26.0778,60748.0
2018-06-27 13:45:00,28.25,28.28,28.23,28.25,21073.0,26.0685,26.0962,26.0501,26.0685,21073.0
2018-06-27 13:50:00,28.24,28.27,28.24,28.26,18059.0,26.0593,26.087,26.0593,26.0778,18059.0
2018-06-27 13:55:00,28.26,28.3,28.25,28.28,18999.0,26.0778,26.1147,26.0685,26.0962,18999.0
2018-06-27 14:00:00,28.27,28.3,28.26,28.28,14124.0,26.087,26.1147,26.0778,26.0962,14124.0
2018-06-27 14:05:00,28.29,28.29,28.24,28.24,34328.0,26.1054,26.1054,26.0593,26.0593,34328.0
2018-06-27 14:10:00,28.25,28.25,28.22,28.23,10022.0,26.0685,26.0685,26.0408,26.0501,10022.0
2018-06-27 14:15:00,28.22,28.24,28.21,28.24,10963.0,26.0408,26.0593,26.0316,26.0593,10963.0
2018-06-27 14:20:00,28.24,28.25,28.2,28.21,24647.0,26.0593,26.0685,26.0224,26.0316,24647.0
2018-06-27 14:25:00,28.21,28.22,28.19,28.19,27745.0,26.0316,26.0408,26.0132,26.0132,27745.0
2018-06-27 14:30:00,28.19,28.2,28.12,28.12,114174.0,26.0132,26.0224,25.9486,25.9486,114174.0
2018-06-27 14:35:00,28.13,28.19,28.1,28.14,382684.0,25.9578,26.0132,25.9301,25.967,382684.0
2018-06-27 14:40:00,28.14,28.15,28.1,28.12,48233.0,25.967,25.9762,25.9301,25.9486,48233.0
2018-06-27 14:45:00,28.12,28.17,28.11,28.14,63509.0,25.9486,25.9947,25.9393,25.967,63509.0
2018-06-27 14:50:00,28.14,28.16,28.11,28.15,38411.0,25.967,25.9855,25.9393,25.9762,38411.0
2018-06-27 14:55:00,28.14,28.15,28.09,28.13,97814.0,25.967,25.9762,25.9209,25.9578,97814.0
2018-06-27 15:00:00,28.13,28.16,28.11,28.16,37117.0,25.9578,25.9855,25.9393,25.9855,37117.0
2018-06-27 15:05:00,28.16,28.18,28.12,28.14,40855.0,25.9855,26.0039,25.9486,25.967,40855.0
2018-06-27 15:10:00,28.14,28.17,28.13,28.14,46515.0,25.967,25.9947,25.9578,25.967,46515.0
2018-06-27 15:15:00,28.14,28.16,28.12,28.14,69984.0,25.967,25.9855,25.9486,25.967,69984.0
2018-06-27 15:20:00,28.14,28.16,28.13,28.16,46681.0,25.967,25.9855,25.9578,25.9855,46681.0
2018-06-27 15:25:00,28.16,28.25,28.14,28.24,67477.0,25.9855,26.0685,25.967,26.0593,67477.0
2018-06-27 15:30:00,28.23,28.25,28.21,28.21,75054.0,26.0501,26.0685,26.0316,26.0316,75054.0
2018-06-27 15:35:00,28.21,28.24,28.21,28.23,67166.0,26.0316,26.0593,26.0316,26.0501,67166.0
2018-06-27 15:40:00,28.22,28.28,28.21,28.26,92226.0,26.0408,26.0962,26.0316,26.0778,92226.0
2018-06-27 15:45:00,28.26,28.26,28.22,28.23,178149.0,26.0778,26.0778,26.0408,26.0501,178149.0
2018-06-27 15:50:00,28.23,28.27,28.23,28.27,157807.0,26.0501,26.087,26.0501,26.087,157807.0
2018-06-27 15:55:00,28.26,28.28,28.16,28.17,308782.0,26.0778,26.0962,25.9855,25.9947,308782.0
2018-06-28 09:30:00,28.11,28.37,28.07,28.21,55573.0,25.9393,26.1793,25.9024,26.0316,55573.0
2018-06-28 09:35:00,28.22,28.23,27.99,28.05,61358.0,26.0408,26.0501,25.8286,25.884,61358.0
2018-06-28 09:40:00,28.07,28.07,27.96,27.99,46381.0,25.9024,25.9024,25.8009,25.8286,46381.0
2018-06-28 09:45:00,28.0,28.06,27.95,28.06,30705.0,25.8378,25.8932,25.7917,25.8932,30705.0
2018-06-28 09:50:00,28.06,28.12,28.0,28.11,27738.0,25.8932,25.9486,25.8378,25.9393,27738.0
2018-06-28 09:55:00,28.11,28.16,28.07,28.13,18532.0,25.9393,25.9855,25.9024,25.9578,18532.0
2018-06-28 10:00:00,28.14,28.2,28.11,28.12,35264.0,25.967,26.0224,25.9393,25.9486,35264.0
2018-06-28 10:05:00,28.13,28.17,28.1,28.14,29855.0,25.9578,25.9947,25.9301,25.967,29855.0
2018-06-28 10:10:00,28.14,28.18,28.11,28.14,68797.0,25.967,26.0039,25.9393,25.967,68797.0
2018-06-28 10:15:00,28.13,28.2,28.09,28.09,41966.0,25.9578,26.0224,25.9209,25.9209,41966.0
2018-06-28 10:20:00,28.08,28.11,28.05,28.07,27560.0,25.9116,25.9393,25.884,25.9024,27560.0
2018-06-28 10:25:00,28.07,28.08,28.0,28.0,32630.0,25.9024,25.9116,25.8378,25.8378,32630.0
2018-06-28 10:30:00,28.0,28.03,27.95,27.95,32535.0,25.8378,25.8655,25.7917,25.7917,32535.0
2018-06-28 10:35:00,27.96,27.97,27.87,27.91,62766.0,25.8009,25.8101,25.7179,25.7548,62766.0
2018-06-28 10:40:00,27.91,27.93,27.85,27.91,25660.0,25.7548,25.7732,25.6994,25.7548,25660.0
2018-06-28 10:45:00,27.91,27.91,27.82,27.83,39864.0,25.7548,25.7548,25.6717,25.681,39864.0
2018-06-28 10:50:00,27.82,27.9,27.77,27.88,48280.0,25.6717,25.7455,25.6256,25.7271,48280.0
2018-06-28 10:55:00,27.89,27.95,27.88,27.95,22608.0,25.7363,25.7917,25.7271,25.7917,22608.0
2018-06-28 11:00:00,27.95,27.95,27.87,27.91,27680.0,25.7917,25.7917,25.7179,25.7548,27680.0
2018-06-28 11:05:00,27.91,27.91,27.84,27.86,28922.0,25.7548,25.7548,25.6902,25.7086,28922.0
2018-06-28 11:10:00,27.86,27.88,27.83,27.88,25191.0,25.7086,25.7271,25.681,25.7271,25191.0
2018-06-28 11:15:00,27.88,27.89,27.86,27.88,17377.0,25.7271,25.7363,25.7086,25.7271,17377.0
2018-06-28 11:20:00,27.87,27.88,27.81,27.85,25499.0,25.7179,25.7271,25.6625,25.6994,25499.0
2018-06-28 11:25:00,27.86,27.91,27.85,27.91,33803.0,25.7086,25.7548,25.6994,25.7548,33803.0
2018-06-28 11:30:00,27.91,27.93,27.87,27.91,38077.0,25.7548,25.7732,25.7179,25.7548,38077.0
2018-06-28 11:35:00,27.91,27.93,27.9,27.93,29503.0,25.7548,25.7732,25.7455,25.7732,29503.0
2018-06-28 11:40:00,27.93,27.94,27.91,27.93,13031.0,25.7732,25.7825,25.7548,25.7732,13031.0
2018-06-28 11:45:00,27.93,27.93,27.8,27.8,65677.0,25.7732,25.7732,25.6533,25.6533,65677.0
2018-06-28 11:50:00,27.82,27.86,27.81,27.84,67326.0,25.6717,25.7086,25.6625,25.6902,67326.0
2018-06-28 11:55:00,27.83,27.88,27.83,27.87,25916.0,25.681,25.7271,25.681,25.7179,25916.0
2018-06-28 12:00:00,27.88,27.9,27.87,27.9,67612.0,25.7271,25.7455,25.7179,25.7455,67612.0
2018-06-28 12:05:00,27.9,27.91,27.84,27.86,36071.0,25.7455,25.7548,25.6902,25.7086,36071.0
2018-06-28 12:10:00,27.87,27.92,27.86,27.92,20193.0,25.7179,25.764,25.7086,25.764,20193.0
2018-06-28 12:15:00,27.92,27.96,27.91,27.94,30892.0,25.764,25.8009,25.7548,25.7825,30892.0
2018-06-28 12:20:00,27.94,27.96,27.9,27.96,28254.0,25.7825,25.8009,25.7455,25.8009,28254.0
2018-06-28 12:25:00,27.95,27.98,27.9,27.98,36958.0,25.7917,25.8194,25.7455,25.8194,36958.0
2018-06-28 12:30:00,27.98,28.01,27.95,27.98,78390.0,25.8194,25.8471,25.7917,25.8194,78390.0
2018-06-28 12:35:00,27.98,28.03,27.97,28.03,31832.0,25.8194,25.8655,25.8101,25.8655,31832.0
2018-06-28 12:40:00,28.03,28.03,27.96,28.02,45707.0,25.8655,25.8655,25.8009,25.8563,45707.0
2018-06-28 12:45:00,28.02,28.02,27.96,27.98,35956.0,25.8563,25.8563,25.8009,25.8194,35956.0
2018-06-28 12:50:00,27.98,28.02,27.97,28.02,29029.0,25.8194,25.8563,25.8101,25.8563,29029.0
2018-06-28 12:55:00,28.02,28.06,28.02,28.05,38654.0,25.8563,25.8932,25.8563,25.884,38654.0
2018-06-28 13:00:00,28.04,28.06,28.02,28.03,15247.0,25.8747,25.8932,25.8563,25.8655,15247.0
2018-06-28 13:05:00,28.04,28.06,28.02,28.05,20268.0,25.8747,25.8932,25.8563,25.884,20268.0
2018-06-28 13:10:00,28.05,28.06,28.03,28.06,15978.0,25.884,25.8932,25.8655,25.8932,15978.0
2018-06-28 13:15:00,28.06,28.1,28.05,28.06,32894.0,25.8932,25.9301,25.884,25.8932,32894.0
2018-06-28 13:20:00,28.07,28.07,28.04,28.06,15253.0,25.9024,25.9024,25.8747,25.8932,15253.0
2018-06-28 13:25:00,28.06,28.07,28.04,28.07,19614.0,25.8932,25.9024,25.8747,25.9024,19614.0
2018-06-28 13:30:00,28.07,28.08,28.03,28.05,47293.0,25.9024,25.9116,25.8655,25.884,47293.0
2018-06-28 13:35:00,28.05,28.09,28.05,28.08,28128.0,25.884,25.9209,25.884,25.9116,28128.0
2018-06-28 13:40:00,28.09,28.11,28.07,28.08,23934.0,25.9209,25.9393,25.9024,25.9116,23934.0
2018-06-28 13:45:00,28.08,28.11,28.06,28.11,18097.0,25.9116,25.9393,25.8932,25.9393,18097.0
2018-06-28 13:50:00,28.1,28.11,28.09,28.11,20768.0,25.9301,25.9393,25.9209,25.9393,20768.0
2018-06-28 13:55:00,28.11,28.11,28.07,28.09,28110.0,25.9393,25.9393,25.9024,25.9209,28110.0
2018-06-28 14:00:00,28.09,28.11,28.08,28.1,18123.0,25.9209,25.9393,25.9116,25.9301,18123.0
2018-06-28 14:05:00,28.11,28.15,28.1,28.14,68497.0,25.9393,25.9762,25.9301,25.967,68497.0
2018-06-28 14:10:00,28.14,28.14,28.09,28.11,32504.0,25.967,25.967,25.9209,25.9393,32504.0
2018-06-28 14:15:00,28.11,28.12,28.1,28.11,68540.0,25.9393,25.9486,25.9301,25.9393,68540.0
2018-06-28 14:20:00,28.11,28.14,28.1,28.11,107552.0,25.9393,25.967,25.9301,25.9393,107552.0
2018-06-28 14:25:00,28.11,28.18,28.11,28.18,39096.0,25.9393,26.0039,25.9393,26.0039,39096.0
2018-06-28 14:30:00,28.17,28.18,28.14,28.15,27137.0,25.9947,26.0039,25.967,25.9762,27137.0
2018-06-28 14:35:00,28.16,28.19,28.14,28.14,30399.0,25.9855,26.0132,25.967,25.967,30399.0
2018-06-28 14:40:00,28.14,28.15,28.11,28.12,32272.0,25.967,25.9762,25.9393,25.9486,32272.0
2018-06-28 14:45:00,28.12,28.15,28.11,28.13,20967.0,25.9486,25.9762,25.9393,25.9578,20967.0
2018-06-28 14:50:00,28.13,28.17,28.13,28.17,20802.0,25.9578,25.9947,25.9578,25.9947,20802.0
2018-06-28 14:55:00,28.17,28.19,28.16,28.19,31617.0,25.9947,26.0132,25.9855,26.0132,31617.0
2018-06-28 15:00:00,28.19,28.21,28.17,28.17,29971.0,26.0132,26.0316,25.9947,25.9947,29971.0
2018-06-28 15:05:00,28.17,28.23,28.17,28.22,50715.0,25.9947,26.0501,25.9947,26.0408,50715.0
2018-06-28 15:10:00,28.23,28.25,28.22,28.25,48317.0,26.0501,26.0685,26.0408,26.0685,48317.0
2018-06-28 15:15:00,28.25,28.28,28.23,28.27,57614.0,26.0685,26.0962,26.0501,26.087,57614.0
2018-06-28 15:20:00,28.27,28.29,28.26,28.29,53117.0,26.087,26.1054,26.0778,26.1054,53117.0
2018-06-28 15:25:00,28.29,28.29,28.22,28.24,92157.0,26.1054,26.1054,26.0408,26.0593,92157.0
2018-06-28 15:30:00,28.24,28.25,28.21,28.25,74873.0,26.0593,26.0685,26.0316,26.0685,74873.0
2018-06-28 15:35:00,28.25,28.27,28.24,28.27,40913.0,26.0685,26.087,26.0593,26.087,40913.0
2018-06-28 15:40:00,28.27,28.27,28.24,28.26,123971.0,26.087,26.087,26.0593,26.0778,123971.0
2018-06-28 15:45:00,28.26,28.34,28.24,28.34,145313.0,26.0778,26.1516,26.0593,26.1516,145313.0
2018-06-28 15:50:00,28.33,28.39,28.33,28.36,189438.0,26.1423,26.1977,26.1423,26.17,189438.0
2018-06-28 15:55:00,28.35,28.36,28.34,28.36,204407.0,26.1608,26.17,26.1516,26.17,204407.0
2018-06-29 09:30:00,28.79,28.95,28.61,28.9,200404.0,26.5668,26.7145,26.4007,26.6683,200404.0
2018-06-29 09:35:00,28.9,29.14,28.88,29.01,217090.0,26.6683,26.8898,26.6499,26.7698,217090.0
2018-06-29 09:40:00,29.0,29.06,28.94,29.01,42216.0,26.7606,26.816,26.7052,26.7698,42216.0
2018-06-29 09:45:00,29.02,29.02,28.92,28.94,31335.0,26.7791,26.7791,26.6868,26.7052,31335.0
2018-06-29 09:50:00,28.95,28.96,28.87,28.88,52307.0,26.7145,26.7237,26.6406,26.6499,52307.0
2018-06-29 09:55:00,28.87,28.91,28.77,28.78,21747.0,26.6406,26.6776,26.5484,26.5576,21747.0
2018-06-29 10:00:00,28.77,28.91,28.74,28.9,52894.0,26.5484,26.6776,26.5207,26.6683,52894.0
2018-06-29 10:05:00,28.9,28.92,28.81,28.82,48625.0,26.6683,26.6868,26.5853,26.5945,48625.0
2018-06-29 10:10:00,28.82,28.89,28.8,28.86,41871.0,26.5945,26.6591,26.5761,26.6314,41871.0
2018-06-29 10:15:00,28.86,28.99,28.86,28.98,57494.0,26.6314,26.7514,26.6314,26.7422,57494.0
2018-06-29 10:20:00,28.99,29.06,28.97,29.03,31291.0,26.7514,26.816,26.7329,26.7883,31291.0
2018-06-29 10:25:00,29.03,29.05,28.98,29.04,24553.0,26.7883,26.8067,26.7422,26.7975,24553.0
2018-06-29 10:30:00,29.04,29.07,28.98,28.98,49364.0,26.7975,26.8252,26.7422,26.7422,49364.0
2018-06-29 10:35:00,28.99,29.03,28.98,28.98,42871.0,26.7514,26.7883,26.7422,26.7422,42871.0
2018-06-29 10:40:00,28.98,28.98,28.94,28.98,27786.0,26.7422,26.7422,26.7052,26.7422,27786.0
2018-06-29 10:45:00,28.98,29.0,28.95,29.0,22960.0,26.7422,26.7606,26.7145,26.7606,22960.0
2018-06-29 10:50:00,29.0,29.04,28.99,29.04,22548.0,26.7606,26.7975,26.7514,26.7975,22548.0
2018-06-29 10:55:00,29.04,29.05,29.02,29.03,12833.0,26.7975,26.8067,26.7791,26.7883,12833.0
2018-06-29 11:00:00,29.04,29.04,28.96,28.96,24755.0,26.7975,26.7975,26.7237,26.7237,24755.0
2018-06-29 11:05:00,28.96,28.98,28.93,28.97,20439.0,26.7237,26.7422,26.696,26.7329,20439.0
2018-06-29 11:10:00,28.97,28.99,28.96,28.96,14437.0,26.7329,26.7514,26.7237,26.7237,14437.0
2018-06-29 11:15:00,28.96,29.02,28.93,29.02,32870.0,26.7237,26.7791,26.696,26.7791,32870.0
2018-06-29 11:20:00,29.02,29.04,28.95,28.99,35106.0,26.7791,26.7975,26.7145,26.7514,35106.0
2018-06-29 11:25:00,29.0,29.03,28.99,29.01,18888.0,26.7606,26.7883,26.7514,26.7698,18888.0
2018-06-29 11:30:00,29.01,29.03,28.99,28.99,24008.0,26.7698,26.7883,26.7514,26.7514,24008.0
2018-06-29 11:35:00,29.0,29.04,28.99,29.02,20932.0,26.7606,26.7975,26.7514,26.7791,20932.0
2018-06-29 11:40:00,29.02,29.06,29.01,29.06,20148.0,26.7791,26.816,26.7698,26.816,20148.0
2018-06-29 11:45:00,29.06,29.09,29.05,29.08,10490.0,26.816,26.8437,26.8067,26.8344,10490.0
2018-06-29 11:50:00,29.07,29.08,29.04,29.06,47135.0,26.8252,26.8344,26.7975,26.816,47135.0
2018-06-29 11:55:00,29.06,29.06,29.0,29.0,30051.0,26.816,26.816,26.7606,26.7606,30051.0
2018-06-29 12:00:00,29.0,29.01,28.94,29.01,40063.0,26.7606,26.7698,26.7052,26.7698,40063.0
2018-06-29 12:05:00,29.0,29.05,29.0,29.05,23326.0,26.7606,26.8067,26.7606,26.8067,23326.0
2018-06-29 12:10:00,29.04,29.04,28.99,29.02,27406.0,26.7975,26.7975,26.7514,26.7791,27406.0
2018-06-29 12:15:00,29.02,29.03,29.0,29.01,14075.0,26.7791,26.7883,26.7606,26.7698,14075.0
2018-06-29 12:20:00,29.01,29.02,29.0,29.02,6886.0,26.7698,26.7791,26.7606,26.7791,6886.0
2018-06-29 12:25:00,29.02,29.03,28.98,29.0,13410.0,26.7791,26.7883,26.7422,26.7606,13410.0
2018-06-29 12:30:00,29.0,29.01,28.95,28.97,17392.0,26.7606,26.7698,26.7145,26.7329,17392.0
2018-06-29 12:35:00,28.98,29.02,28.97,29.02,22904.0,26.7422,26.7791,26.7329,26.7791,22904.0
2018-06-29 12:40:00,29.01,29.02,28.99,29.0,12943.0,26.7698,26.7791,26.7514,26.7606,12943.0
2018-06-29 12:45:00,29.0,29.01,28.98,28.98,15052.0,26.7606,26.7698,26.7422,26.7422,15052.0
2018-06-29 12:50:00,28.98,28.99,28.94,28.96,43652.0,26.7422,26.7514,26.7052,26.7237,43652.0
2018-06-29 12:55:00,28.96,28.98,28.94,28.96,12131.0,26.7237,26.7422,26.7052,26.7237,12131.0
2018-06-29 13:00:00,28.97,28.98,28.95,28.97,21787.0,26.7329,26.7422,26.7145,26.7329,21787.0
2018-06-29 13:05:00,28.98,29.02,28.98,29.01,16379.0,26.7422,26.7791,26.7422,26.7698,16379.0
2018-06-29 13:10:00,29.01,29.04,29.01,29.04,18534.0,26.7698,26.7975,26.7698,26.7975,18534.0
2018-06-29 13:15:00,29.03,29.05,29.01,29.03,26127.0,26.7883,26.8067,26.7698,26.7883,26127.0
2018-06-29 13:20:00,29.03,29.05,29.02,29.04,12962.0,26.7883,26.8067,26.7791,26.7975,12962.0
2018-06-29 13:25:00,29.05,29.05,29.01,29.01,22720.0,26.8067,26.8067,26.7698,26.7698,22720.0
2018-06-29 13:30:00,29.01,29.02,28.99,28.99,10921.0,26.7698,26.7791,26.7514,26.7514,10921.0
2018-06-29 13:35:00,29.0,29.01,28.95,28.95,19746.0,26.7606,26.7698,26.7145,26.7145,19746.0
2018-06-29 13:40:00,28.96,29.0,28.95,28.99,12663.0,26.7237,26.7606,26.7145,26.7514,12663.0
2018-06-29 13:45:00,28.99,29.02,28.98,29.01,11234.0,26.7514,26.7791,26.7422,26.7698,11234.0
2018-06-29 13:50:00,29.01,29.04,29.0,29.04,13949.0,26.7698,26.7975,26.7606,26.7975,13949.0
2018-06-29 13:55:00,29.03,29.05,29.03,29.04,30073.0,26.7883,26.8067,26.7883,26.7975,30073.0
2018-06-29 14:00:00,29.03,29.05,29.01,29.03,25639.0,26.7883,26.8067,26.7698,26.7883,25639.0
2018-06-29 14:05:00,29.03,29.05,29.01,29.04,16499.0,26.7883,26.8067,26.7698,26.7975,16499.0
2018-06-29 14:10:00,29.04,29.06,29.01,29.01,21435.0,26.7975,26.816,26.7698,26.7698,21435.0
2018-06-29 14:15:00,29.01,29.03,29.0,29.0,13080.0,26.7698,26.7883,26.7606,26.7606,13080.0
2018-06-29 14:20:00,29.0,29.01,28.96,29.01,38465.0,26.7606,26.7698,26.7237,26.7698,38465.0
2018-06-29 14:25:00,29.01,29.01,28.99,29.01,8551.0,26.7698,26.7698,26.7514,26.7698,8551.0
2018-06-29 14:30:00,29.0,29.01,28.99,29.0,18293.0,26.7606,26.7698,26.7514,26.7606,18293.0
2018-06-29 14:35:00,29.0,29.03,28.99,29.03,29245.0,26.7606,26.7883,26.7514,26.7883,29245.0
2018-06-29 14:40:00,29.03,29.04,28.99,29.03,19901.0,26.7883,26.7975,26.7514,26.7883,19901.0
2018-06-29 14:45:00,29.03,29.04,29.02,29.03,27651.0,26.7883,26.7975,26.7791,26.7883,27651.0
2018-06-29 14:50:00,29.03,29.05,29.02,29.05,17483.0,26.7883,26.8067,26.7791,26.8067,17483.0
2018-06-29 14:55:00,29.05,29.09,29.05,29.06,36900.0,26.8067,26.8437,26.8067,26.816,36900.0
2018-06-29 15:00:00,29.07,29.09,29.03,29.04,34844.0,26.8252,26.8437,26.7883,26.7975,34844.0
2018-06-29 15:05:00,29.04,29.05,29.01,29.02,30806.0,26.7975,26.8067,26.7698,26.7791,30806.0
2018-06-29 15:10:00,29.02,29.03,28.98,28.98,37091.0,26.7791,26.7883,26.7422,26.7422,37091.0
2018-06-29 15:15:00,28.98,28.98,28.94,28.96,64768.0,26.7422,26.7422,26.7052,26.7237,64768.0
2018-06-29 15:20:00,28.95,28.96,28.9,28.91,46697.0,26.7145,26.7237,26.6683,26.6776,46697.0
2018-06-29 15:25:00,28.9,28.92,28.88,28.89,39983.0,26.6683,26.6868,26.6499,26.6591,39983.0
2018-06-29 15:30:00,28.88,28.9,28.87,28.87,36068.0,26.6499,26.6683,26.6406,26.6406,36068.0
2018-06-29 15:35:00,28.87,28.89,28.85,28.89,47201.0,26.6406,26.6591,26.6222,26.6591,47201.0
2018-06-29 15:40:00,28.88,28.91,28.87,28.89,67749.0,26.6499,26.6776,26.6406,26.6591,67749.0
2018-06-29 15:45:00,28.89,28.89,28.85,28.86,68042.0,26.6591,26.6591,26.6222,26.6314,68042.0
2018-06-29 15:50:00,28.85,28.87,28.82,28.83,114877.0,26.6222,26.6406,26.5945,26.6037,114877.0
2018-06-29 15:55:00,28.82,28.83,28.75,28.77,378044.0,26.5945,26.6037,26.5299,26.5484,378044.0
2018-07-02 09:30:00,28.55,28.82,28.5,28.78,236606.0,26.3454,26.5945,26.2992,26.5576,236606.0
2018-07-02 09:35:00,28.78,28.88,28.77,28.81,29598.0,26.5576,26.6499,26.5484,26.5853,29598.0
2018-07-02 09:40:00,28.8,28.8,28.63,28.65,22729.0,26.5761,26.5761,26.4192,26.4376,22729.0
2018-07-02 09:45:00,28.64,28.66,28.55,28.56,25944.0,26.4284,26.4469,26.3454,26.3546,25944.0
2018-07-02 09:50:00,28.56,28.57,28.48,28.55,22147.0,26.3546,26.3638,26.2808,26.3454,22147.0
2018-07-02 09:55:00,28.56,28.57,28.52,28.56,27476.0,26.3546,26.3638,26.3177,26.3546,27476.0
2018-07-02 10:00:00,28.55,28.75,28.54,28.75,18675.0,26.3454,26.5299,26.3361,26.5299,18675.0
2018-07-02 10:05:00,28.77,28.77,28.69,28.69,23785.0,26.5484,26.5484,26.4745,26.4745,23785.0
2018-07-02 10:10:00,28.67,28.67,28.52,28.53,86549.0,26.4561,26.4561,26.3177,26.3269,86549.0
2018-07-02 10:15:00,28.54,28.56,28.49,28.51,28713.0,26.3361,26.3546,26.29,26.3084,28713.0
2018-07-02 10:20:00,28.51,28.57,28.45,28.55,31646.0,26.3084,26.3638,26.2531,26.3454,31646.0
2018-07-02 10:25:00,28.55,28.65,28.53,28.64,20312.0,26.3454,26.4376,26.3269,26.4284,20312.0
2018-07-02 10:30:00,28.65,28.71,28.65,28.67,16317.0,26.4376,26.493,26.4376,26.4561,16317.0
2018-07-02 10:35:00,28.67,28.72,28.67,28.7,10490.0,26.4561,26.5022,26.4561,26.4838,10490.0
2018-07-02 10:40:00,28.71,28.73,28.68,28.69,11826.0,26.493,26.5115,26.4653,26.4745,11826.0
2018-07-02 10:45:00,28.68,28.74,28.64,28.65,10456.0,26.4653,26.5207,26.4284,26.4376,10456.0
2018-07-02 10:50:00,28.65,28.66,28.61,28.62,13177.0,26.4376,26.4469,26.4007,26.41,13177.0
2018-07-02 10:55:00,28.63,28.69,28.56,28.69,55951.0,26.4192,26.4745,26.3546,26.4745,55951.0
2018-07-02 11:00:00,28.69,28.82,28.68,28.77,22435.0,26.4745,26.5945,26.4653,26.5484,22435.0
2018-07-02 11:05:00,28.77,28.78,28.71,28.73,12690.0,26.5484,26.5576,26.493,26.5115,12690.0
2018-07-02 11:10:00,28.73,28.73,28.67,28.7,19838.0,26.5115,26.5115,26.4561,26.4838,19838.0
2018-07-02 11:15:00,28.69,28.7,28.65,28.66,35532.0,26.4745,26.4838,26.4376,26.4469,35532.0
2018-07-02 11:20:00,28.67,28.68,28.62,28.67,52115.0,26.4561,26.4653,26.41,26.4561,52115.0
2018-07-02 11:25:00,28.67,28.67,28.63,28.63,26259.0,26.4561,26.4561,26.4192,26.4192,26259.0
2018-07-02 11:30:00,28.63,28.67,28.59,28.67,36356.0,26.4192,26.4561,26.3823,26.4561,36356.0
2018-07-02 11:35:00,28.67,28.68,28.59,28.61,20026.0,26.4561,26.4653,26.3823,26.4007,20026.0
2018-07-02 11:40:00,28.61,28.62,28.57,28.6,47562.0,26.4007,26.41,26.3638,26.3915,47562.0
2018-07-02 11:45:00,28.6,28.62,28.59,28.6,29806.0,26.3915,26.41,26.3823,26.3915,29806.0
2018-07-02 11:50:00,28.59,28.62,28.59,28.62,17483.0,26.3823,26.41,26.3823,26.41,17483.0
2018-07-02 11:55:00,28.62,28.68,28.6,28.62,41783.0,26.41,26.4653,26.3915,26.41,41783.0
2018-07-02 12:00:00,28.62,28.65,28.61,28.61,16452.0,26.41,26.4376,26.4007,26.4007,16452.0
2018-07-02 12:05:00,28.61,28.63,28.58,28.62,15963.0,26.4007,26.4192,26.373,26.41,15963.0
2018-07-02 12:10:00,28.63,28.65,28.6,28.62,24604.0,26.4192,26.4376,26.3915,26.41,24604.0
2018-07-02 12:15:00,28.62,28.62,28.56,28.57,31746.0,26.41,26.41,26.3546,26.3638,31746.0
2018-07-02 12:20:00,28.57,28.58,28.54,28.54,27659.0,26.3638,26.373,26.3361,26.3361,27659.0
2018-07-02 12:25:00,28.54,28.55,28.48,28.5,39320.0,26.3361,26.3454,26.2808,26.2992,39320.0
2018-07-02 12:30:00,28.5,28.57,28.49,28.57,29588.0,26.2992,26.3638,26.29,26.3638,29588.0
2018-07-02 12:35:00,28.57,28.57,28.54,28.55,13118.0,26.3638,26.3638,26.3361,26.3454,13118.0
2018-07-02 12:40:00,28.54,28.58,28.54,28.58,21060.0,26.3361,26.373,26.3361,26.373,21060.0
2018-07-02 12:45:00,28.58,28.6,28.58,28.59,19858.0,26.373,26.3915,26.373,26.3823,19858.0
2018-07-02 12:50:00,28.59,28.61,28.58,28.59,22718.0,26.3823,26.4007,26.373,26.3823,22718.0
2018-07-02 12:55:00,28.59,28.59,28.56,28.56,8607.0,26.3823,26.3823,26.3546,26.3546,8607.0
2018-07-02 13:00:00,28.56,28.59,28.56,28.59,26786.0,26.3546,26.3823,26.3546,26.3823,26786.0
2018-07-02 13:05:00,28.58,28.59,28.53,28.55,35281.0,26.373,26.3823,26.3269,26.3454,35281.0
2018-07-02 13:10:00,28.55,28.56,28.54,28.55,15553.0,26.3454,26.3546,26.3361,26.3454,15553.0
2018-07-02 13:15:00,28.54,28.58,28.53,28.58,10551.0,26.3361,26.373,26.3269,26.373,10551.0
2018-07-02 13:20:00,28.58,28.59,28.54,28.56,17103.0,26.373,26.3823,26.3361,26.3546,17103.0
2018-07-02 13:25:00,28.56,28.57,28.53,28.54,12272.0,26.3546,26.3638,26.3269,26.3361,12272.0
2018-07-02 13:30:00,28.53,28.55,28.53,28.54,10303.0,26.3269,26.3454,26.3269,26.3361,10303.0
2018-07-02 13:35:00,28.55,28.58,28.54,28.58,14258.0,26.3454,26.373,26.3361,26.373,14258.0
2018-07-02 13:40:00,28.58,28.6,28.57,28.6,10435.0,26.373,26.3915,26.3638,26.3915,10435.0
2018-07-02 13:45:00,28.59,28.64,28.58,28.63,26859.0,26.3823,26.4284,26.373,26.4192,26859.0
2018-07-02 13:50:00,28.63,28.66,28.62,28.63,11155.0,26.4192,26.4469,26.41,26.4192,11155.0
2018-07-02 13:55:00,28.64,28.64,28.57,28.58,34852.0,26.4284,26.4284,26.3638,26.373,34852.0
2018-07-02 14:00:00,28.58,28.6,28.57,28.59,34353.0,26.373,26.3915,26.3638,26.3823,34353.0
2018-07-02 14:05:00,28.59,28.63,28.58,28.6,28188.0,26.3823,26.4192,26.373,26.3915,28188.0
2018-07-02 14:10:00,28.61,28.62,28.56,28.6,38187.0,26.4007,26.41,26.3546,26.3915,38187.0
2018-07-02 14:15:00,28.61,28.66,28.59,28.65,28750.0,26.4007,26.4469,26.3823,26.4376,28750.0
2018-07-02 14:20:00,28.64,28.65,28.63,28.65,12777.0,26.4284,26.4376,26.4192,26.4376,12777.0
2018-07-02 14:25:00,28.65,28.66,28.62,28.64,14190.0,26.4376,26.4469,26.41,26.4284,14190.0
2018-07-02 14:30:00,28.64,28.67,28.63,28.63,14782.0,26.4284,26.4561,26.4192,26.4192,14782.0
2018-07-02 14:35:00,28.64,28.64,28.62,28.63,12828.0,26.4284,26.4284,26.41,26.4192,12828.0
2018-07-02 14:40:00,28.63,28.66,28.62,28.65,14318.0,26.4192,26.4469,26.41,26.4376,14318.0
2018-07-02 14:45:00,28.66,28.66,28.64,28.66,15002.0,26.4469,26.4469,26.4284,26.4469,15002.0
2018-07-02 14:50:00,28.66,28.66,28.64,28.64,11564.0,26.4469,26.4469,26.4284,26.4284,11564.0
2018-07-02 14:55:00,28.64,28.65,28.64,28.64,7701.0,26.4284,26.4376,26.4284,26.4284,7701.0
2018-07-02 15:00:00,28.65,28.69,28.64,28.69,33546.0,26.4376,26.4745,26.4284,26.4745,33546.0
2018-07-02 15:05:00,28.69,28.7,28.68,28.7,13151.0,26.4745,26.4838,26.4653,26.4838,13151.0
2018-07-02 15:10:00,28.7,28.76,28.7,28.74,42804.0,26.4838,26.5391,26.4838,26.5207,42804.0
2018-07-02 15:15:00,28.74,28.8,28.73,28.79,36826.0,26.5207,26.5761,26.5115,26.5668,36826.0
2018-07-02 15:20:00,28.8,28.8,28.78,28.78,21378.0,26.5761,26.5761,26.5576,26.5576,21378.0
2018-07-02 15:25:00,28.79,28.82,28.78,28.81,29686.0,26.5668,26.5945,26.5576,26.5853,29686.0
2018-07-02 15:30:00,28.81,28.82,28.77,28.79,34081.0,26.5853,26.5945,26.5484,26.5668,34081.0
2018-07-02 15:35:00,28.79,28.8,28.78,28.78,30606.0,26.5668,26.5761,26.5576,26.5576,30606.0
2018-07-02 15:40:00,28.78,28.79,28.73,28.77,49869.0,26.5576,26.5668,26.5115,26.5484,49869.0
2018-07-02 15:45:00,28.77,28.79,28.77,28.79,28609.0,26.5484,26.5668,26.5484,26.5668,28609.0
2018-07-02 15:50:00,28.79,28.82,28.78,28.79,83885.0,26.5668,26.5945,26.5576,26.5668,83885.0
2018-07-02 15:55:00,28.79,28.87,28.78,28.86,173336.0,26.5668,26.6406,26.5576,26.6314,173336.0
2018-07-03 09:30:00,29.0,29.03,28.86,28.87,53168.0,26.7606,26.7883,26.6314,26.6406,53168.0
2018-07-03 09:35:00,28.87,28.97,28.86,28.86,20812.0,26.6406,26.7329,26.6314,26.6314,20812.0
2018-07-03 09:40:00,28.86,29.05,28.85,28.99,27798.0,26.6314,26.8067,26.6222,26.7514,27798.0
2018-07-03 09:45:00,28.98,29.08,28.97,29.05,28784.0,26.7422,26.8344,26.7329,26.8067,28784.0
2018-07-03 09:50:00,29.06,29.06,28.98,29.0,14782.0,26.816,26.816,26.7422,26.7606,14782.0
2018-07-03 09:55:00,29.0,29.0,28.88,28.9,26137.0,26.7606,26.7606,26.6499,26.6683,26137.0
2018-07-03 10:00:00,28.9,28.97,28.88,28.96,42991.0,26.6683,26.7329,26.6499,26.7237,42991.0
2018-07-03 10:05:00,28.96,29.01,28.91,28.94,19765.0,26.7237,26.7698,26.6776,26.7052,19765.0
2018-07-03 10:10:00,28.95,28.99,28.91,28.96,22649.0,26.7145,26.7514,26.6776,26.7237,22649.0
2018-07-03 10:15:00,28.96,29.02,28.95,29.02,22340.0,26.7237,26.7791,26.7145,26.7791,22340.0
2018-07-03 10:20:00,29.02,29.09,29.0,29.08,27676.0,26.7791,26.8437,26.7606,26.8344,27676.0
2018-07-03 10:25:00,29.09,29.12,29.08,29.1,39489.0,26.8437,26.8713,26.8344,26.8529,39489.0
2018-07-03 10:30:00,29.1,29.13,29.06,29.1,50404.0,26.8529,26.8806,26.816,26.8529,50404.0
2018-07-03 10:35:00,29.09,29.13,29.05,29.05,128988.0,26.8437,26.8806,26.8067,26.8067,128988.0
2018-07-03 10:40:00,29.05,29.08,29.03,29.06,25847.0,26.8067,26.8344,26.7883,26.816,25847.0
2018-07-03 10:45:00,29.06,29.07,29.01,29.03,15761.0,26.816,26.8252,26.7698,26.7883,15761.0
2018-07-03 10:50:00,29.02,29.03,28.98,28.98,29300.0,26.7791,26.7883,26.7422,26.7422,29300.0
2018-07-03 10:55:00,28.98,28.99,28.94,28.96,16563.0,26.7422,26.7514,26.7052,26.7237,16563.0
2018-07-03 11:00:00,28.96,28.97,28.93,28.95,10523.0,26.7237,26.7329,26.696,26.7145,10523.0
2018-07-03 11:05:00,28.95,29.03,28.94,29.03,20567.0,26.7145,26.7883,26.7052,26.7883,20567.0
2018-07-03 11:10:00,29.02,29.09,29.02,29.08,21753.0,26.7791,26.8437,26.7791,26.8344,21753.0
2018-07-03 11:15:00,29.07,29.11,29.07,29.08,10068.0,26.8252,26.8621,26.8252,26.8344,10068.0
2018-07-03 11:20:00,29.08,29.1,29.05,29.09,12013.0,26.8344,26.8529,26.8067,26.8437,12013.0
2018-07-03 11:25:00,29.09,29.13,29.07,29.13,26155.0,26.8437,26.8806,26.8252,26.8806,26155.0
2018-07-03 11:30:00,29.14,29.17,29.12,29.14,12476.0,26.8898,26.9175,26.8713,26.8898,12476.0
2018-07-03 11:35:00,29.14,29.17,29.13,29.14,11206.0,26.8898,26.9175,26.8806,26.8898,11206.0
2018-07-03 11:40:00,29.14,29.14,29.09,29.12,18431.0,26.8898,26.8898,26.8437,26.8713,18431.0
2018-07-03 11:45:00,29.13,29.16,29.12,29.16,22105.0,26.8806,26.9083,26.8713,26.9083,22105.0
2018-07-03 11:50:00,29.16,29.17,29.12,29.15,50533.0,26.9083,26.9175,26.8713,26.899,50533.0
2018-07-03 11:55:00,29.15,29.16,29.13,29.16,13156.0,26.899,26.9083,26.8806,26.9083,13156.0
2018-07-03 12:00:00,29.16,29.18,29.07,29.07,16488.0,26.9083,26.9267,26.8252,26.8252,16488.0
2018-07-03 12:05:00,29.07,29.07,29.01,29.02,14242.0,26.8252,26.8252,26.7698,26.7791,14242.0
2018-07-03 12:10:00,29.02,29.08,29.01,29.07,71248.0,26.7791,26.8344,26.7698,26.8252,71248.0
2018-07-03 12:15:00,29.09,29.1,29.04,29.06,27162.0,26.8437,26.8529,26.7975,26.816,27162.0
2018-07-03 12:20:00,29.05,29.09,29.05,29.05,26754.0,26.8067,26.8437,26.8067,26.8067,26754.0
2018-07-03 12:25:00,29.05,29.05,28.97,28.99,35041.0,26.8067,26.8067,26.7329,26.7514,35041.0
2018-07-03 12:30:00,28.98,28.99,28.94,28.95,28920.0,26.7422,26.7514,26.7052,26.7145,28920.0
2018-07-03 12:35:00,28.95,28.96,28.89,28.9,64318.0,26.7145,26.7237,26.6591,26.6683,64318.0
2018-07-03 12:40:00,28.91,28.92,28.88,28.89,22852.0,26.6776,26.6868,26.6499,26.6591,22852.0
2018-07-03 12:45:00,28.88,28.88,28.82,28.83,34697.0,26.6499,26.6499,26.5945,26.6037,34697.0
2018-07-03 12:50:00,28.82,28.83,28.78,28.81,52325.0,26.5945,26.6037,26.5576,26.5853,52325.0
2018-07-03 12:55:00,28.81,28.88,28.78,28.88,150963.0,26.5853,26.6499,26.5576,26.6499,150963.0
2018-07-05 09:30:00,29.04,29.15,28.87,28.88,46945.0,26.7975,26.899,26.6406,26.6499,46945.0
2018-07-05 09:35:00,28.88,28.95,28.88,28.9,15960.0,26.6499,26.7145,26.6499,26.6683,15960.0
2018-07-05 09:40:00,28.88,28.92,28.83,28.84,17209.0,26.6499,26.6868,26.6037,26.613,17209.0
2018-07-05 09:45:00,28.85,28.85,28.71,28.78,26642.0,26.6222,26.6222,26.493,26.5576,26642.0
2018-07-05 09:50:00,28.79,28.81,28.74,28.79,17179.0,26.5668,26.5853,26.5207,26.5668,17179.0
2018-07-05 09:55:00,28.78,28.87,28.77,28.82,35765.0,26.5576,26.6406,26.5484,26.5945,35765.0
2018-07-05 10:00:00,28.83,28.98,28.83,28.91,66509.0,26.6037,26.7422,26.6037,26.6776,66509.0
2018-07-05 10:05:00,28.9,28.93,28.87,28.91,17012.0,26.6683,26.696,26.6406,26.6776,17012.0
2018-07-05 10:10:00,28.9,28.92,28.82,28.88,52387.0,26.6683,26.6868,26.5945,26.6499,52387.0
2018-07-05 10:15:00,28.89,28.92,28.82,28.88,22041.0,26.6591,26.6868,26.5945,26.6499,22041.0
2018-07-05 10:20:00,28.88,28.93,28.88,28.93,17640.0,26.6499,26.696,26.6499,26.696,17640.0
2018-07-05 10:25:00,28.93,28.95,28.88,28.9,15978.0,26.696,26.7145,26.6499,26.6683,15978.0
2018-07-05 10:30:00,28.91,28.91,28.85,28.89,30358.0,26.6776,26.6776,26.6222,26.6591,30358.0
2018-07-05 10:35:00,28.89,28.92,28.87,28.88,16034.0,26.6591,26.6868,26.6406,26.6499,16034.0
2018-07-05 10:40:00,28.88,28.9,28.88,28.89,14761.0,26.6499,26.6683,26.6499,26.6591,14761.0
2018-07-05 10:45:00,28.89,28.96,28.89,28.96,17135.0,26.6591,26.7237,26.6591,26.7237,17135.0
2018-07-05 10:50:00,28.95,28.97,28.86,28.88,26677.0,26.7145,26.7329,26.6314,26.6499,26677.0
2018-07-05 10:55:00,28.88,28.94,28.87,28.94,18870.0,26.6499,26.7052,26.6406,26.7052,18870.0
2018-07-05 11:00:00,28.91,29.01,28.91,29.01,11942.0,26.6776,26.7698,26.6776,26.7698,11942.0
2018-07-05 11:05:00,29.0,29.03,28.98,29.01,13823.0,26.7606,26.7883,26.7422,26.7698,13823.0
2018-07-05 11:10:00,29.01,29.03,28.98,29.01,15749.0,26.7698,26.7883,26.7422,26.7698,15749.0
2018-07-05 11:15:00,29.0,29.02,28.98,28.99,9523.0,26.7606,26.7791,26.7422,26.7514,9523.0
2018-07-05 11:20:00,28.99,29.04,28.99,29.04,7998.0,26.7514,26.7975,26.7514,26.7975,7998.0
2018-07-05 11:25:00,29.04,29.08,29.04,29.07,14712.0,26.7975,26.8344,26.7975,26.8252,14712.0
2018-07-05 11:30:00,29.07,29.1,29.06,29.09,16284.0,26.8252,26.8529,26.816,26.8437,16284.0
2018-07-05 11:35:00,29.09,29.12,29.07,29.1,7077.0,26.8437,26.8713,26.8252,26.8529,7077.0
2018-07-05 11:40:00,29.1,29.1,29.03,29.04,14619.0,26.8529,26.8529,26.7883,26.7975,14619.0
2018-07-05 11:45:00,29.04,29.06,29.02,29.03,9804.0,26.7975,26.816,26.7791,26.7883,9804.0
2018-07-05 11:50:00,29.03,29.06,29.0,29.03,7711.0,26.7883,26.816,26.7606,26.7883,7711.0
2018-07-05 11:55:00,29.02,29.02,28.98,28.99,3854.0,26.7791,26.7791,26.7422,26.7514,3854.0
2018-07-05 12:00:00,28.98,29.0,28.96,28.98,14738.0,26.7422,26.7606,26.7237,26.7422,14738.0
2018-07-05 12:05:00,28.98,29.07,28.98,29.07,52338.0,26.7422,26.8252,26.7422,26.8252,52338.0
2018-07-05 12:10:00,29.07,29.09,29.02,29.09,34777.0,26.8252,26.8437,26.7791,26.8437,34777.0
2018-07-05 12:15:00,29.09,29.12,29.07,29.1,17349.0,26.8437,26.8713,26.8252,26.8529,17349.0
2018-07-05 12:20:00,29.1,29.13,29.09,29.12,7184.0,26.8529,26.8806,26.8437,26.8713,7184.0
2018-07-05 12:25:00,29.13,29.14,29.09,29.1,6982.0,26.8806,26.8898,26.8437,26.8529,6982.0
2018-07-05 12:30:00,29.1,29.12,29.08,29.11,9076.0,26.8529,26.8713,26.8344,26.8621,9076.0
2018-07-05 12:35:00,29.11,29.12,29.09,29.1,7876.0,26.8621,26.8713,26.8437,26.8529,7876.0
2018-07-05 12:40:00,29.1,29.13,29.09,29.12,22320.0,26.8529,26.8806,26.8437,26.8713,22320.0
2018-07-05 12:45:00,29.12,29.14,29.09,29.11,16881.0,26.8713,26.8898,26.8437,26.8621,16881.0
2018-07-05 12:50:00,29.11,29.12,29.1,29.11,30447.0,26.8621,26.8713,26.8529,26.8621,30447.0
2018-07-05 12:55:00,29.11,29.13,29.11,29.12,27977.0,26.8621,26.8806,26.8621,26.8713,27977.0
2018-07-05 13:00:00,29.12,29.14,29.11,29.14,10056.0,26.8713,26.8898,26.8621,26.8898,10056.0
2018-07-05 13:05:00,29.14,29.15,29.12,29.13,17493.0,26.8898,26.899,26.8713,26.8806,17493.0
2018-07-05 13:10:00,29.13,29.16,29.12,29.16,11337.0,26.8806,26.9083,26.8713,26.9083,11337.0
2018-07-05 13:15:00,29.16,29.19,29.15,29.18,19225.0,26.9083,26.9359,26.899,26.9267,19225.0
2018-07-05 13:20:00,29.18,29.19,29.14,29.15,10503.0,26.9267,26.9359,26.8898,26.899,10503.0
2018-07-05 13:25:00,29.15,29.16,29.13,29.15,14810.0,26.899,26.9083,26.8806,26.899,14810.0
2018-07-05 13:30:00,29.16,29.17,29.13,29.13,8026.0,26.9083,26.9175,26.8806,26.8806,8026.0
2018-07-05 13:35:00,29.14,29.19,29.13,29.18,26668.0,26.8898,26.9359,26.8806,26.9267,26668.0
2018-07-05 13:40:00,29.18,29.18,29.16,29.18,4362.0,26.9267,26.9267,26.9083,26.9267,4362.0
2018-07-05 13:45:00,29.18,29.21,29.17,29.18,7790.0,26.9267,26.9544,26.9175,26.9267,7790.0
2018-07-05 13:50:00,29.17,29.18,29.14,29.15,10301.0,26.9175,26.9267,26.8898,26.899,10301.0
2018-07-05 13:55:00,29.15,29.16,29.13,29.14,7123.0,26.899,26.9083,26.8806,26.8898,7123.0
2018-07-05 14:00:00,29.14,29.16,29.09,29.1,14481.0,26.8898,26.9083,26.8437,26.8529,14481.0
2018-07-05 14:05:00,29.1,29.12,29.08,29.11,17755.0,26.8529,26.8713,26.8344,26.8621,17755.0
2018-07-05 14:10:00,29.11,29.11,29.09,29.09,9932.0,26.8621,26.8621,26.8437,26.8437,9932.0
2018-07-05 14:15:00,29.09,29.13,29.07,29.12,11875.0,26.8437,26.8806,26.8252,26.8713,11875.0
2018-07-05 14:20:00,29.13,29.14,29.1,29.11,6764.0,26.8806,26.8898,26.8529,26.8621,6764.0
2018-07-05 14:25:00,29.11,29.13,29.11,29.13,9505.0,26.8621,26.8806,26.8621,26.8806,9505.0
2018-07-05 14:30:00,29.13,29.17,29.12,29.17,25174.0,26.8806,26.9175,26.8713,26.9175,25174.0
2018-07-05 14:35:00,29.17,29.18,29.13,29.14,17335.0,26.9175,26.9267,26.8806,26.8898,17335.0
2018-07-05 14:40:00,29.13,29.19,29.12,29.17,62908.0,26.8806,26.9359,26.8713,26.9175,62908.0
2018-07-05 14:45:00,29.16,29.18,29.13,29.16,17007.0,26.9083,26.9267,26.8806,26.9083,17007.0
2018-07-05 14:50:00,29.16,29.17,29.15,29.16,10835.0,26.9083,26.9175,26.899,26.9083,10835.0
2018-07-05 14:55:00,29.16,29.18,29.15,29.16,21917.0,26.9083,26.9267,26.899,26.9083,21917.0
2018-07-05 15:00:00,29.17,29.18,29.15,29.18,19535.0,26.9175,26.9267,26.899,26.9267,19535.0
2018-07-05 15:05:00,29.18,29.18,29.15,29.17,21572.0,26.9267,26.9267,26.899,26.9175,21572.0
2018-07-05 15:10:00,29.17,29.18,29.15,29.18,22901.0,26.9175,26.9267,26.899,26.9267,22901.0
2018-07-05 15:15:00,29.18,29.18,29.17,29.18,10031.0,26.9267,26.9267,26.9175,26.9267,10031.0
2018-07-05 15:20:00,29.18,29.21,29.17,29.21,28632.0,26.9267,26.9544,26.9175,26.9544,28632.0
2018-07-05 15:25:00,29.21,29.21,29.14,29.15,27953.0,26.9544,26.9544,26.8898,26.899,27953.0
2018-07-05 15:30:00,29.15,29.17,29.13,29.16,63580.0,26.899,26.9175,26.8806,26.9083,63580.0
2018-07-05 15:35:00,29.16,29.17,29.14,29.15,55096.0,26.9083,26.9175,26.8898,26.899,55096.0
2018-07-05 15:40:00,29.15,29.16,29.14,29.15,67266.0,26.899,26.9083,26.8898,26.899,67266.0
2018-07-05 15:45:00,29.15,29.16,29.12,29.13,83729.0,26.899,26.9083,26.8713,26.8806,83729.0
2018-07-05 15:50:00,29.12,29.16,29.11,29.15,36160.0,26.8713,26.9083,26.8621,26.899,36160.0
2018-07-05 15:55:00,29.16,29.19,29.15,29.19,245465.0,26.9083,26.9359,26.899,26.9359,245465.0
2018-07-06 09:30:00,29.21,29.3,29.08,29.29,42480.0,26.9544,27.0374,26.8344,27.0282,42480.0
2018-07-06 09:35:00,29.32,29.34,29.16,29.17,28388.0,27.0559,27.0744,26.9083,26.9175,28388.0
2018-07-06 09:40:00,29.16,29.2,29.11,29.17,39347.0,26.9083,26.9452,26.8621,26.9175,39347.0
2018-07-06 09:45:00,29.18,29.21,28.98,28.98,45222.0,26.9267,26.9544,26.7422,26.7422,45222.0
2018-07-06 09:50:00,28.99,29.1,28.97,29.09,23660.0,26.7514,26.8529,26.7329,26.8437,23660.0
2018-07-06 09:55:00,29.09,29.16,29.07,29.16,9802.0,26.8437,26.9083,26.8252,26.9083,9802.0
2018-07-06 10:00:00,29.16,29.21,29.13,29.18,15760.0,26.9083,26.9544,26.8806,26.9267,15760.0
2018-07-06 10:05:00,29.19,29.29,29.16,29.28,18031.0,26.9359,27.0282,26.9083,27.019,18031.0
2018-07-06 10:10:00,29.27,29.32,29.23,29.3,17771.0,27.0098,27.0559,26.9728,27.0374,17771.0
2018-07-06 10:15:00,29.3,29.34,29.28,29.29,27913.0,27.0374,27.0744,27.019,27.0282,27913.0
2018-07-06 10:20:00,29.28,29.35,29.25,29.34,23691.0,27.019,27.0836,26.9913,27.0744,23691.0
2018-07-06 10:25:00,29.32,29.38,29.29,29.37,15663.0,27.0559,27.1113,27.0282,27.102,15663.0
2018-07-06 10:30:00,29.36,29.39,29.33,29.35,18335.0,27.0928,27.1205,27.0651,27.0836,18335.0
2018-07-06 10:35:00,29.35,29.38,29.32,29.35,22794.0,27.0836,27.1113,27.0559,27.0836,22794.0
2018-07-06 10:40:00,29.35,29.4,29.34,29.4,17031.0,27.0836,27.1297,27.0744,27.1297,17031.0
2018-07-06 10:45:00,29.41,29.42,29.37,29.37,15102.0,27.1389,27.1482,27.102,27.102,15102.0
2018-07-06 10:50:00,29.35,29.38,29.34,29.35,13820.0,27.0836,27.1113,27.0744,27.0836,13820.0
2018-07-06 10:55:00,29.35,29.38,29.32,29.32,10854.0,27.0836,27.1113,27.0559,27.0559,10854.0
2018-07-06 11:00:00,29.32,29.34,29.31,29.34,15139.0,27.0559,27.0744,27.0467,27.0744,15139.0
2018-07-06 11:05:00,29.33,29.4,29.33,29.38,22715.0,27.0651,27.1297,27.0651,27.1113,22715.0
2018-07-06 11:10:00,29.39,29.42,29.38,29.41,12144.0,27.1205,27.1482,27.1113,27.1389,12144.0
2018-07-06 11:15:00,29.42,29.44,29.39,29.42,22381.0,27.1482,27.1666,27.1205,27.1482,22381.0
2018-07-06 11:20:00,29.43,29.45,29.4,29.4,16924.0,27.1574,27.1759,27.1297,27.1297,16924.0
2018-07-06 11:25:00,29.4,29.41,29.35,29.37,14998.0,27.1297,27.1389,27.0836,27.102,14998.0
2018-07-06 11:30:00,29.38,29.38,29.34,29.38,14537.0,27.1113,27.1113,27.0744,27.1113,14537.0
2018-07-06 11:35:00,29.37,29.46,29.36,29.44,17933.0,27.102,27.1851,27.0928,27.1666,17933.0
2018-07-06 11:40:00,29.45,29.5,29.43,29.5,19115.0,27.1759,27.222,27.1574,27.222,19115.0
2018-07-06 11:45:00,29.5,29.54,29.49,29.5,27514.0,27.222,27.2589,27.2128,27.222,27514.0
2018-07-06 11:50:00,29.49,29.5,29.44,29.47,22956.0,27.2128,27.222,27.1666,27.1943,22956.0
2018-07-06 11:55:00,29.47,29.48,29.41,29.43,12043.0,27.1943,27.2035,27.1389,27.1574,12043.0
2018-07-06 12:00:00,29.45,29.47,29.44,29.46,11063.0,27.1759,27.1943,27.1666,27.1851,11063.0
2018-07-06 12:05:00,29.46,29.5,29.46,29.48,9316.0,27.1851,27.222,27.1851,27.2035,9316.0
2018-07-06 12:10:00,29.49,29.5,29.47,29.5,16149.0,27.2128,27.222,27.1943,27.222,16149.0
2018-07-06 12:15:00,29.5,29.5,29.42,29.43,11458.0,27.222,27.222,27.1482,27.1574,11458.0
2018-07-06 12:20:00,29.43,29.43,29.4,29.4,6124.0,27.1574,27.1574,27.1297,27.1297,6124.0
2018-07-06 12:25:00,29.39,29.42,29.38,29.41,8422.0,27.1205,27.1482,27.1113,27.1389,8422.0
2018-07-06 12:30:00,29.4,29.44,29.38,29.43,23369.0,27.1297,27.1666,27.1113,27.1574,23369.0
2018-07-06 12:35:00,29.43,29.46,29.42,29.43,15214.0,27.1574,27.1851,27.1482,27.1574,15214.0
2018-07-06 12:40:00,29.42,29.44,29.41,29.43,5282.0,27.1482,27.1666,27.1389,27.1574,5282.0
2018-07-06 12:45:00,29.43,29.47,29.42,29.46,10064.0,27.1574,27.1943,27.1482,27.1851,10064.0
2018-07-06 12:50:00,29.46,29.47,29.43,29.44,11757.0,27.1851,27.1943,27.1574,27.1666,11757.0
2018-07-06 12:55:00,29.45,29.5,29.45,29.49,38425.0,27.1759,27.222,27.1759,27.2128,38425.0
2018-07-06 13:00:00,29.5,29.52,29.48,29.5,9109.0,27.222,27.2405,27.2035,27.222,9109.0
2018-07-06 13:05:00,29.5,29.52,29.47,29.47,4982.0,27.222,27.2405,27.1943,27.1943,4982.0
2018-07-06 13:10:00,29.48,29.49,29.44,29.45,12475.0,27.2035,27.2128,27.1666,27.1759,12475.0
2018-07-06 13:15:00,29.45,29.47,29.44,29.45,8477.0,27.1759,27.1943,27.1666,27.1759,8477.0
2018-07-06 13:20:00,29.45,29.47,29.44,29.46,6911.0,27.1759,27.1943,27.1666,27.1851,6911.0
2018-07-06 13:25:00,29.47,29.47,29.44,29.46,5705.0,27.1943,27.1943,27.1666,27.1851,5705.0
2018-07-06 13:30:00,29.47,29.49,29.46,29.46,5895.0,27.1943,27.2128,27.1851,27.1851,5895.0
2018-07-06 13:35:00,29.46,29.49,29.45,29.49,7056.0,27.1851,27.2128,27.1759,27.2128,7056.0
2018-07-06 13:40:00,29.48,29.49,29.42,29.42,8457.0,27.2035,27.2128,27.1482,27.1482,8457.0
2018-07-06 13:45:00,29.42,29.45,29.41,29.42,12166.0,27.1482,27.1759,27.1389,27.1482,12166.0
2018-07-06 13:50:00,29.42,29.45,29.41,29.44,8474.0,27.1482,27.1759,27.1389,27.1666,8474.0
2018-07-06 13:55:00,29.44,29.44,29.4,29.41,10287.0,27.1666,27.1666,27.1297,27.1389,10287.0
2018-07-06 14:00:00,29.4,29.41,29.37,29.37,8242.0,27.1297,27.1389,27.102,27.102,8242.0
2018-07-06 14:05:00,29.37,29.38,29.34,29.34,10842.0,27.102,27.1113,27.0744,27.0744,10842.0
2018-07-06 14:10:00,29.35,29.36,29.31,29.32,13195.0,27.0836,27.0928,27.0467,27.0559,13195.0
2018-07-06 14:15:00,29.33,29.34,29.32,29.34,9338.0,27.0651,27.0744,27.0559,27.0744,9338.0
2018-07-06 14:20:00,29.35,29.35,29.31,29.31,8473.0,27.0836,27.0836,27.0467,27.0467,8473.0
2018-07-06 14:25:00,29.32,29.33,29.3,29.31,9867.0,27.0559,27.0651,27.0374,27.0467,9867.0
2018-07-06 14:30:00,29.31,29.31,29.29,29.29,10354.0,27.0467,27.0467,27.0282,27.0282,10354.0
2018-07-06 14:35:00,29.3,29.3,29.28,29.3,8473.0,27.0374,27.0374,27.019,27.0374,8473.0
2018-07-06 14:40:00,29.29,29.31,29.29,29.29,7237.0,27.0282,27.0467,27.0282,27.0282,7237.0
2018-07-06 14:45:00,29.29,29.32,29.28,29.32,12111.0,27.0282,27.0559,27.019,27.0559,12111.0
2018-07-06 14:50:00,29.32,29.32,29.3,29.31,8899.0,27.0559,27.0559,27.0374,27.0467,8899.0
2018-07-06 14:55:00,29.32,29.34,29.31,29.32,12381.0,27.0559,27.0744,27.0467,27.0559,12381.0
2018-07-06 15:00:00,29.33,29.34,29.31,29.33,12312.0,27.0651,27.0744,27.0467,27.0651,12312.0
2018-07-06 15:05:00,29.33,29.34,29.31,29.34,13445.0,27.0651,27.0744,27.0467,27.0744,13445.0
2018-07-06 15:10:00,29.34,29.38,29.33,29.37,46790.0,27.0744,27.1113,27.0651,27.102,46790.0
2018-07-06 15:15:00,29.37,29.38,29.34,29.36,32839.0,27.102,27.1113,27.0744,27.0928,32839.0
2018-07-06 15:20:00,29.36,29.37,29.34,29.37,34113.0,27.0928,27.102,27.0744,27.102,34113.0
2018-07-06 15:25:00,29.37,29.4,29.36,29.38,28767.0,27.102,27.1297,27.0928,27.1113,28767.0
2018-07-06 15:30:00,29.37,29.38,29.31,29.33,24309.0,27.102,27.1113,27.0467,27.0651,24309.0
2018-07-06 15:35:00,29.33,29.34,29.31,29.34,18628.0,27.0651,27.0744,27.0467,27.0744,18628.0
2018-07-06 15:40:00,29.34,29.36,29.31,29.34,77482.0,27.0744,27.0928,27.0467,27.0744,77482.0
2018-07-06 15:45:00,29.33,29.36,29.32,29.36,97081.0,27.0651,27.0928,27.0559,27.0928,97081.0
2018-07-06 15:50:00,29.36,29.36,29.3,29.32,41043.0,27.0928,27.0928,27.0374,27.0559,41043.0
2018-07-06 15:55:00,29.32,29.34,29.3,29.31,182188.0,27.0559,27.0744,27.0374,27.0467,182188.0
2018-07-09 09:30:00,29.52,29.58,29.41,29.45,97841.0,27.2405,27.2958,27.1389,27.1759,97841.0
2018-07-09 09:35:00,29.47,29.54,29.4,29.45,94782.0,27.1943,27.2589,27.1297,27.1759,94782.0
2018-07-09 09:40:00,29.45,29.51,29.4,29.45,80172.0,27.1759,27.2312,27.1297,27.1759,80172.0
2018-07-09 09:45:00,29.45,29.54,29.45,29.51,75690.0,27.1759,27.2589,27.1759,27.2312,75690.0
2018-07-09 09:50:00,29.5,29.57,29.49,29.55,41698.0,27.222,27.2866,27.2128,27.2681,41698.0
2018-07-09 09:55:00,29.55,29.58,29.46,29.46,36186.0,27.2681,27.2958,27.1851,27.1851,36186.0
2018-07-09 10:00:00,29.47,29.51,29.44,29.44,65972.0,27.1943,27.2312,27.1666,27.1666,65972.0
2018-07-09 10:05:00,29.43,29.49,29.43,29.43,46836.0,27.1574,27.2128,27.1574,27.1574,46836.0
2018-07-09 10:10:00,29.44,29.44,29.36,29.41,38948.0,27.1666,27.1666,27.0928,27.1389,38948.0
2018-07-09 10:15:00,29.41,29.41,29.29,29.38,19505.0,27.1389,27.1389,27.0282,27.1113,19505.0
2018-07-09 10:20:00,29.39,29.48,29.34,29.47,207319.0,27.1205,27.2035,27.0744,27.1943,207319.0
2018-07-09 10:25:00,29.48,29.52,29.47,29.5,93471.0,27.2035,27.2405,27.1943,27.222,93471.0
2018-07-09 10:30:00,29.5,29.56,29.49,29.54,31496.0,27.222,27.2774,27.2128,27.2589,31496.0
2018-07-09 10:35:00,29.55,29.67,29.54,29.66,41834.0,27.2681,27.3789,27.2589,27.3696,41834.0
2018-07-09 10:40:00,29.66,29.66,29.56,29.56,479056.0,27.3696,27.3696,27.2774,27.2774,479056.0
2018-07-09 10:45:00,29.56,29.57,29.51,29.54,39065.0,27.2774,27.2866,27.2312,27.2589,39065.0
2018-07-09 10:50:00,29.54,29.58,29.53,29.58,19202.0,27.2589,27.2958,27.2497,27.2958,19202.0
2018-07-09 10:55:00,29.57,29.62,29.53,29.58,60821.0,27.2866,27.3327,27.2497,27.2958,60821.0
2018-07-09 11:00:00,29.58,29.58,29.53,29.53,20125.0,27.2958,27.2958,27.2497,27.2497,20125.0
2018-07-09 11:05:00,29.53,29.6,29.52,29.59,35893.0,27.2497,27.3143,27.2405,27.305,35893.0
2018-07-09 11:10:00,29.59,29.63,29.58,29.6,57995.0,27.305,27.342,27.2958,27.3143,57995.0
2018-07-09 11:15:00,29.6,29.62,29.57,29.59,24102.0,27.3143,27.3327,27.2866,27.305,24102.0
2018-07-09 11:20:00,29.59,29.63,29.58,29.61,22074.0,27.305,27.342,27.2958,27.3235,22074.0
2018-07-09 11:25:00,29.61,29.63,29.6,29.62,27021.0,27.3235,27.342,27.3143,27.3327,27021.0
2018-07-09 11:30:00,29.63,29.63,29.58,29.61,70849.0,27.342,27.342,27.2958,27.3235,70849.0
2018-07-09 11:35:00,29.61,29.66,29.6,29.65,28839.0,27.3235,27.3696,27.3143,27.3604,28839.0
2018-07-09 11:40:00,29.65,29.68,29.62,29.67,165049.0,27.3604,27.3881,27.3327,27.3789,165049.0
2018-07-09 11:45:00,29.68,29.71,29.66,29.68,29644.0,27.3881,27.4158,27.3696,27.3881,29644.0
2018-07-09 11:50:00,29.68,29.7,29.64,29.66,25715.0,27.3881,27.4066,27.3512,27.3696,25715.0
2018-07-09 11:55:00,29.67,29.71,29.65,29.71,17446.0,27.3789,27.4158,27.3604,27.4158,17446.0
2018-07-09 12:00:00,29.71,29.72,29.69,29.7,9625.0,27.4158,27.425,27.3973,27.4066,9625.0
2018-07-09 12:05:00,29.7,29.73,29.7,29.71,16033.0,27.4066,27.4342,27.4066,27.4158,16033.0
2018-07-09 12:10:00,29.71,29.74,29.7,29.72,14138.0,27.4158,27.4435,27.4066,27.425,14138.0
2018-07-09 12:15:00,29.73,29.73,29.67,29.68,7626.0,27.4342,27.4342,27.3789,27.3881,7626.0
2018-07-09 12:20:00,29.68,29.69,29.65,29.65,17040.0,27.3881,27.3973,27.3604,27.3604,17040.0
2018-07-09 12:25:00,29.66,29.67,29.64,29.66,8754.0,27.3696,27.3789,27.3512,27.3696,8754.0
2018-07-09 12:30:00,29.67,29.68,29.64,29.68,31221.0,27.3789,27.3881,27.3512,27.3881,31221.0
2018-07-09 12:35:00,29.68,29.69,29.64,29.65,28369.0,27.3881,27.3973,27.3512,27.3604,28369.0
2018-07-09 12:40:00,29.65,29.68,29.64,29.67,18934.0,27.3604,27.3881,27.3512,27.3789,18934.0
2018-07-09 12:45:00,29.67,29.69,29.67,29.69,16447.0,27.3789,27.3973,27.3789,27.3973,16447.0
2018-07-09 12:50:00,29.69,29.71,29.67,29.71,31194.0,27.3973,27.4158,27.3789,27.4158,31194.0
2018-07-09 12:55:00,29.7,29.71,29.69,29.7,54573.0,27.4066,27.4158,27.3973,27.4066,54573.0
2018-07-09 13:00:00,29.7,29.72,29.69,29.71,25246.0,27.4066,27.425,27.3973,27.4158,25246.0
2018-07-09 13:05:00,29.71,29.72,29.69,29.7,18190.0,27.4158,27.425,27.3973,27.4066,18190.0
2018-07-09 13:10:00,29.7,29.71,29.67,29.68,36770.0,27.4066,27.4158,27.3789,27.3881,36770.0
2018-07-09 13:15:00,29.68,29.68,29.64,29.66,97989.0,27.3881,27.3881,27.3512,27.3696,97989.0
2018-07-09 13:20:00,29.66,29.69,29.65,29.69,10841.0,27.3696,27.3973,27.3604,27.3973,10841.0
2018-07-09 13:25:00,29.69,29.71,29.68,29.69,14441.0,27.3973,27.4158,27.3881,27.3973,14441.0
2018-07-09 13:30:00,29.7,29.73,29.69,29.73,12934.0,27.4066,27.4342,27.3973,27.4342,12934.0
2018-07-09 13:35:00,29.73,29.73,29.68,29.7,19711.0,27.4342,27.4342,27.3881,27.4066,19711.0
2018-07-09 13:40:00,29.7,29.72,29.67,29.7,13615.0,27.4066,27.425,27.3789,27.4066,13615.0
2018-07-09 13:45:00,29.7,29.74,29.69,29.73,132864.0,27.4066,27.4435,27.3973,27.4342,132864.0
2018-07-09 13:50:00,29.73,29.74,29.7,29.74,10747.0,27.4342,27.4435,27.4066,27.4435,10747.0
2018-07-09 13:55:00,29.74,29.76,29.73,29.76,9582.0,27.4435,27.4619,27.4342,27.4619,9582.0
2018-07-09 14:00:00,29.76,29.78,29.75,29.78,11143.0,27.4619,27.4804,27.4527,27.4804,11143.0
2018-07-09 14:05:00,29.78,29.78,29.71,29.73,19299.0,27.4804,27.4804,27.4158,27.4342,19299.0
2018-07-09 14:10:00,29.72,29.73,29.69,29.73,12928.0,27.425,27.4342,27.3973,27.4342,12928.0
2018-07-09 14:15:00,29.73,29.74,29.72,29.72,10248.0,27.4342,27.4435,27.425,27.425,10248.0
2018-07-09 14:20:00,29.73,29.76,29.72,29.75,20734.0,27.4342,27.4619,27.425,27.4527,20734.0
2018-07-09 14:25:00,29.75,29.76,29.72,29.74,14619.0,27.4527,27.4619,27.425,27.4435,14619.0
2018-07-09 14:30:00,29.75,29.75,29.73,29.74,9494.0,27.4527,27.4527,27.4342,27.4435,9494.0
2018-07-09 14:35:00,29.74,29.75,29.72,29.72,11893.0,27.4435,27.4527,27.425,27.425,11893.0
2018-07-09 14:40:00,29.73,29.75,29.72,29.75,16772.0,27.4342,27.4527,27.425,27.4527,16772.0
2018-07-09 14:45:00,29.75,29.79,29.74,29.75,224920.0,27.4527,27.4896,27.4435,27.4527,224920.0
2018-07-09 14:50:00,29.74,29.75,29.69,29.69,23023.0,27.4435,27.4527,27.3973,27.3973,23023.0
2018-07-09 14:55:00,29.69,29.72,29.67,29.67,17474.0,27.3973,27.425,27.3789,27.3789,17474.0
2018-07-09 15:00:00,29.67,29.68,29.65,29.66,13564.0,27.3789,27.3881,27.3604,27.3696,13564.0
2018-07-09 15:05:00,29.66,29.66,29.61,29.61,37515.0,27.3696,27.3696,27.3235,27.3235,37515.0
2018-07-09 15:10:00,29.62,29.62,29.54,29.55,16169.0,27.3327,27.3327,27.2589,27.2681,16169.0
2018-07-09 15:15:00,29.55,29.57,29.51,29.57,62728.0,27.2681,27.2866,27.2312,27.2866,62728.0
2018-07-09 15:20:00,29.57,29.57,29.53,29.56,41937.0,27.2866,27.2866,27.2497,27.2774,41937.0
2018-07-09 15:25:00,29.57,29.6,29.56,29.59,32672.0,27.2866,27.3143,27.2774,27.305,32672.0
2018-07-09 15:30:00,29.59,29.65,29.58,29.62,31560.0,27.305,27.3604,27.2958,27.3327,31560.0
2018-07-09 15:35:00,29.61,29.66,29.61,29.63,54773.0,27.3235,27.3696,27.3235,27.342,54773.0
2018-07-09 15:40:00,29.63,29.68,29.62,29.67,71165.0,27.342,27.3881,27.3327,27.3789,71165.0
2018-07-09 15:45:00,29.67,29.68,29.61,29.63,73734.0,27.3789,27.3881,27.3235,27.342,73734.0
2018-07-09 15:50:00,29.62,29.63,29.57,29.62,278774.0,27.3327,27.342,27.2866,27.3327,278774.0
2018-07-09 15:55:00,29.62,29.65,29.61,29.63,467972.0,27.3327,27.3604,27.3235,27.342,467972.0
2018-07-10 09:30:00,29.76,29.81,29.7,29.76,37310.0,27.4619,27.5081,27.4066,27.4619,37310.0
2018-07-10 09:35:00,29.78,29.8,29.53,29.55,223204.0,27.4804,27.4988,27.2497,27.2681,223204.0
2018-07-10 09:40:00,29.55,29.58,29.41,29.43,206137.0,27.2681,27.2958,27.1389,27.1574,206137.0
2018-07-10 09:45:00,29.44,29.55,29.37,29.41,385908.0,27.1666,27.2681,27.102,27.1389,385908.0
2018-07-10 09:50:00,29.42,29.49,29.39,29.43,117867.0,27.1482,27.2128,27.1205,27.1574,117867.0
2018-07-10 09:55:00,29.43,29.66,29.42,29.62,86596.0,27.1574,27.3696,27.1482,27.3327,86596.0
2018-07-10 10:00:00,29.62,29.7,29.6,29.67,122340.0,27.3327,27.4066,27.3143,27.3789,122340.0
2018-07-10 10:05:00,29.68,29.73,29.64,29.72,43199.0,27.3881,27.4342,27.3512,27.425,43199.0
2018-07-10 10:10:00,29.72,29.75,29.72,29.74,30419.0,27.425,27.4527,27.425,27.4435,30419.0
2018-07-10 10:15:00,29.74,29.76,29.68,29.74,27226.0,27.4435,27.4619,27.3881,27.4435,27226.0
2018-07-10 10:20:00,29.73,29.75,29.71,29.75,20111.0,27.4342,27.4527,27.4158,27.4527,20111.0
2018-07-10 10:25:00,29.75,29.79,29.73,29.76,13897.0,27.4527,27.4896,27.4342,27.4619,13897.0
2018-07-10 10:30:00,29.77,29.79,29.75,29.77,9649.0,27.4711,27.4896,27.4527,27.4711,9649.0
2018-07-10 10:35:00,29.76,29.78,29.71,29.71,34071.0,27.4619,27.4804,27.4158,27.4158,34071.0
2018-07-10 10:40:00,29.71,29.72,29.64,29.65,19010.0,27.4158,27.425,27.3512,27.3604,19010.0
2018-07-10 10:45:00,29.64,29.64,29.52,29.52,28068.0,27.3512,27.3512,27.2405,27.2405,28068.0
2018-07-10 10:50:00,29.53,29.58,29.53,29.58,10384.0,27.2497,27.2958,27.2497,27.2958,10384.0
2018-07-10 10:55:00,29.58,29.61,29.57,29.61,13210.0,27.2958,27.3235,27.2866,27.3235,13210.0
2018-07-10 11:00:00,29.62,29.63,29.55,29.55,15656.0,27.3327,27.342,27.2681,27.2681,15656.0
2018-07-10 11:05:00,29.55,29.58,29.52,29.53,24066.0,27.2681,27.2958,27.2405,27.2497,24066.0
2018-07-10 11:10:00,29.52,29.55,29.51,29.55,24395.0,27.2405,27.2681,27.2312,27.2681,24395.0
2018-07-10 11:15:00,29.54,29.58,29.54,29.58,17046.0,27.2589,27.2958,27.2589,27.2958,17046.0
2018-07-10 11:20:00,29.58,29.59,29.5,29.52,25483.0,27.2958,27.305,27.222,27.2405,25483.0
2018-07-10 11:25:00,29.52,29.53,29.48,29.48,18146.0,27.2405,27.2497,27.2035,27.2035,18146.0
2018-07-10 11:30:00,29.49,29.54,29.48,29.53,27222.0,27.2128,27.2589,27.2035,27.2497,27222.0
2018-07-10 11:35:00,29.52,29.57,29.52,29.55,29754.0,27.2405,27.2866,27.2405,27.2681,29754.0
2018-07-10 11:40:00,29.55,29.57,29.55,29.56,9588.0,27.2681,27.2866,27.2681,27.2774,9588.0
2018-07-10 11:45:00,29.56,29.56,29.51,29.51,18251.0,27.2774,27.2774,27.2312,27.2312,18251.0
2018-07-10 11:50:00,29.52,29.54,29.51,29.54,28175.0,27.2405,27.2589,27.2312,27.2589,28175.0
2018-07-10 11:55:00,29.54,29.55,29.52,29.55,23215.0,27.2589,27.2681,27.2405,27.2681,23215.0
2018-07-10 12:00:00,29.55,29.55,29.5,29.52,25529.0,27.2681,27.2681,27.222,27.2405,25529.0
2018-07-10 12:05:00,29.52,29.57,29.52,29.56,28587.0,27.2405,27.2866,27.2405,27.2774,28587.0
2018-07-10 12:10:00,29.57,29.57,29.52,29.54,17701.0,27.2866,27.2866,27.2405,27.2589,17701.0
2018-07-10 12:15:00,29.53,29.57,29.52,29.57,15670.0,27.2497,27.2866,27.2405,27.2866,15670.0
2018-07-10 12:20:00,29.57,29.6,29.56,29.6,23200.0,27.2866,27.3143,27.2774,27.3143,23200.0
2018-07-10 12:25:00,29.6,29.6,29.56,29.59,11684.0,27.3143,27.3143,27.2774,27.305,11684.0
2018-07-10 12:30:00,29.59,29.59,29.57,29.59,9075.0,27.305,27.305,27.2866,27.305,9075.0
2018-07-10 12:35:00,29.59,29.62,29.56,29.57,30147.0,27.305,27.3327,27.2774,27.2866,30147.0
2018-07-10 12:40:00,29.58,29.59,29.57,29.58,14179.0,27.2958,27.305,27.2866,27.2958,14179.0
2018-07-10 12:45:00,29.58,29.59,29.53,29.54,20498.0,27.2958,27.305,27.2497,27.2589,20498.0
2018-07-10 12:50:00,29.53,29.55,29.48,29.5,20752.0,27.2497,27.2681,27.2035,27.222,20752.0
2018-07-10 12:55:00,29.5,29.55,29.5,29.55,9880.0,27.222,27.2681,27.222,27.2681,9880.0
2018-07-10 13:00:00,29.54,29.57,29.53,29.57,11121.0,27.2589,27.2866,27.2497,27.2866,11121.0
2018-07-10 13:05:00,29.57,29.58,29.55,29.55,9318.0,27.2866,27.2958,27.2681,27.2681,9318.0
2018-07-10 13:10:00,29.56,29.58,29.55,29.55,7590.0,27.2774,27.2958,27.2681,27.2681,7590.0
2018-07-10 13:15:00,29.55,29.55,29.51,29.52,14288.0,27.2681,27.2681,27.2312,27.2405,14288.0
2018-07-10 13:20:00,29.51,29.52,29.45,29.46,12230.0,27.2312,27.2405,27.1759,27.1851,12230.0
2018-07-10 13:25:00,29.47,29.5,29.46,29.47,9893.0,27.1943,27.222,27.1851,27.1943,9893.0
2018-07-10 13:30:00,29.47,29.5,29.46,29.5,5700.0,27.1943,27.222,27.1851,27.222,5700.0
2018-07-10 13:35:00,29.5,29.52,29.47,29.49,131818.0,27.222,27.2405,27.1943,27.2128,131818.0
2018-07-10 13:40:00,29.49,29.49,29.44,29.46,24199.0,27.2128,27.2128,27.1666,27.1851,24199.0
2018-07-10 13:45:00,29.47,29.47,29.41,29.42,9238.0,27.1943,27.1943,27.1389,27.1482,9238.0
2018-07-10 13:50:00,29.43,29.47,29.42,29.47,7294.0,27.1574,27.1943,27.1482,27.1943,7294.0
2018-07-10 13:55:00,29.47,29.53,29.47,29.53,11051.0,27.1943,27.2497,27.1943,27.2497,11051.0
2018-07-10 14:00:00,29.53,29.55,29.51,29.54,16369.0,27.2497,27.2681,27.2312,27.2589,16369.0
2018-07-10 14:05:00,29.55,29.55,29.49,29.5,23655.0,27.2681,27.2681,27.2128,27.222,23655.0
2018-07-10 14:10:00,29.49,29.5,29.45,29.46,7470.0,27.2128,27.222,27.1759,27.1851,7470.0
2018-07-10 14:15:00,29.46,29.48,29.45,29.47,5196.0,27.1851,27.2035,27.1759,27.1943,5196.0
2018-07-10 14:20:00,29.48,29.48,29.46,29.46,10700.0,27.2035,27.2035,27.1851,27.1851,10700.0
2018-07-10 14:25:00,29.46,29.51,29.45,29.51,14873.0,27.1851,27.2312,27.1759,27.2312,14873.0
2018-07-10 14:30:00,29.51,29.53,29.49,29.53,122687.0,27.2312,27.2497,27.2128,27.2497,122687.0
2018-07-10 14:35:00,29.53,29.53,29.49,29.49,38296.0,27.2497,27.2497,27.2128,27.2128,38296.0
2018-07-10 14:40:00,29.49,29.51,29.48,29.49,179038.0,27.2128,27.2312,27.2035,27.2128,179038.0
2018-07-10 14:45:00,29.49,29.5,29.45,29.46,61553.0,27.2128,27.222,27.1759,27.1851,61553.0
2018-07-10 14:50:00,29.45,29.48,29.44,29.46,70760.0,27.1759,27.2035,27.1666,27.1851,70760.0
2018-07-10 14:55:00,29.46,29.48,29.45,29.48,17204.0,27.1851,27.2035,27.1759,27.2035,17204.0
2018-07-10 15:00:00,29.48,29.49,29.47,29.48,19439.0,27.2035,27.2128,27.1943,27.2035,19439.0
2018-07-10 15:05:00,29.48,29.49,29.46,29.49,10703.0,27.2035,27.2128,27.1851,27.2128,10703.0
2018-07-10 15:10:00,29.49,29.49,29.47,29.49,20090.0,27.2128,27.2128,27.1943,27.2128,20090.0
2018-07-10 15:15:00,29.49,29.49,29.47,29.48,7197.0,27.2128,27.2128,27.1943,27.2035,7197.0
2018-07-10 15:20:00,29.48,29.51,29.47,29.51,35874.0,27.2035,27.2312,27.1943,27.2312,35874.0
2018-07-10 15:25:00,29.5,29.51,29.47,29.48,40735.0,27.222,27.2312,27.1943,27.2035,40735.0
2018-07-10 15:30:00,29.48,29.51,29.47,29.5,60618.0,27.2035,27.2312,27.1943,27.222,60618.0
2018-07-10 15:35:00,29.5,29.5,29.46,29.48,54657.0,27.222,27.222,27.1851,27.2035,54657.0
2018-07-10 15:40:00,29.48,29.48,29.46,29.46,26481.0,27.2035,27.2035,27.1851,27.1851,26481.0
2018-07-10 15:45:00,29.46,29.46,29.44,29.46,74421.0,27.1851,27.1851,27.1666,27.1851,74421.0
2018-07-10 15:50:00,29.46,29.48,29.45,29.48,75772.0,27.1851,27.2035,27.1759,27.2035,75772.0
2018-07-10 15:55:00,29.48,29.52,29.47,29.5,292006.0,27.2035,27.2405,27.1943,27.222,292006.0
2018-07-11 09:30:00,29.24,29.42,29.23,29.39,42628.0,26.9821,27.1482,26.9728,27.1205,42628.0
2018-07-11 09:35:00,29.38,29.47,29.35,29.45,83496.0,27.1113,27.1943,27.0836,27.1759,83496.0
2018-07-11 09:40:00,29.42,29.46,29.39,29.4,56597.0,27.1482,27.1851,27.1205,27.1297,56597.0
2018-07-11 09:45:00,29.39,29.39,29.21,29.23,35937.0,27.1205,27.1205,26.9544,26.9728,35937.0
2018-07-11 09:50:00,29.22,29.27,29.19,29.27,24906.0,26.9636,27.0098,26.9359,27.0098,24906.0
2018-07-11 09:55:00,29.28,29.34,29.22,29.34,47120.0,27.019,27.0744,26.9636,27.0744,47120.0
2018-07-11 10:00:00,29.35,29.35,29.24,29.34,91395.0,27.0836,27.0836,26.9821,27.0744,91395.0
2018-07-11 10:05:00,29.33,29.35,29.32,29.34,9033.0,27.0651,27.0836,27.0559,27.0744,9033.0
2018-07-11 10:10:00,29.34,29.42,29.34,29.42,223225.0,27.0744,27.1482,27.0744,27.1482,223225.0
2018-07-11 10:15:00,29.42,29.46,29.39,29.42,95457.0,27.1482,27.1851,27.1205,27.1482,95457.0
2018-07-11 10:20:00,29.42,29.5,29.42,29.47,125682.0,27.1482,27.222,27.1482,27.1943,125682.0
2018-07-11 10:25:00,29.46,29.47,29.38,29.43,24979.0,27.1851,27.1943,27.1113,27.1574,24979.0
2018-07-11 10:30:00,29.43,29.43,29.39,29.41,35490.0,27.1574,27.1574,27.1205,27.1389,35490.0
2018-07-11 10:35:00,29.41,29.48,29.41,29.46,41104.0,27.1389,27.2035,27.1389,27.1851,41104.0
2018-07-11 10:40:00,29.45,29.46,29.43,29.46,34495.0,27.1759,27.1851,27.1574,27.1851,34495.0
2018-07-11 10:45:00,29.45,29.47,29.39,29.4,113237.0,27.1759,27.1943,27.1205,27.1297,113237.0
2018-07-11 10:50:00,29.4,29.41,29.38,29.39,42482.0,27.1297,27.1389,27.1113,27.1205,42482.0
2018-07-11 10:55:00,29.38,29.42,29.37,29.41,23955.0,27.1113,27.1482,27.102,27.1389,23955.0
2018-07-11 11:00:00,29.41,29.5,29.4,29.49,26554.0,27.1389,27.222,27.1297,27.2128,26554.0
2018-07-11 11:05:00,29.49,29.52,29.48,29.49,55812.0,27.2128,27.2405,27.2035,27.2128,55812.0
2018-07-11 11:10:00,29.5,29.51,29.47,29.48,27608.0,27.222,27.2312,27.1943,27.2035,27608.0
2018-07-11 11:15:00,29.48,29.49,29.44,29.45,38094.0,27.2035,27.2128,27.1666,27.1759,38094.0
2018-07-11 11:20:00,29.43,29.45,29.4,29.43,24098.0,27.1574,27.1759,27.1297,27.1574,24098.0
2018-07-11 11:25:00,29.43,29.44,29.4,29.41,28863.0,27.1574,27.1666,27.1297,27.1389,28863.0
2018-07-11 11:30:00,29.4,29.46,29.39,29.46,40553.0,27.1297,27.1851,27.1205,27.1851,40553.0
2018-07-11 11:35:00,29.46,29.55,29.44,29.54,72207.0,27.1851,27.2681,27.1666,27.2589,72207.0
2018-07-11 11:40:00,29.53,29.54,29.46,29.46,11868.0,27.2497,27.2589,27.1851,27.1851,11868.0
2018-07-11 11:45:00,29.46,29.5,29.46,29.48,10766.0,27.1851,27.222,27.1851,27.2035,10766.0
2018-07-11 11:50:00,29.49,29.49,29.44,29.45,9119.0,27.2128,27.2128,27.1666,27.1759,9119.0
2018-07-11 11:55:00,29.44,29.46,29.41,29.41,13687.0,27.1666,27.1851,27.1389,27.1389,13687.0
2018-07-11 12:00:00,29.41,29.44,29.39,29.44,18282.0,27.1389,27.1666,27.1205,27.1666,18282.0
2018-07-11 12:05:00,29.43,29.45,29.42,29.44,9273.0,27.1574,27.1759,27.1482,27.1666,9273.0
2018-07-11 12:10:00,29.44,29.46,29.43,29.43,8702.0,27.1666,27.1851,27.1574,27.1574,8702.0
2018-07-11 12:15:00,29.44,29.45,29.43,29.44,14167.0,27.1666,27.1759,27.1574,27.1666,14167.0
2018-07-11 12:20:00,29.44,29.45,29.41,29.42,5100.0,27.1666,27.1759,27.1389,27.1482,5100.0
2018-07-11 12:25:00,29.42,29.43,29.41,29.43,13681.0,27.1482,27.1574,27.1389,27.1574,13681.0
2018-07-11 12:30:00,29.43,29.47,29.43,29.46,17972.0,27.1574,27.1943,27.1574,27.1851,17972.0
2018-07-11 12:35:00,29.46,29.47,29.45,29.45,15954.0,27.1851,27.1943,27.1759,27.1759,15954.0
2018-07-11 12:40:00,29.46,29.46,29.44,29.44,6478.0,27.1851,27.1851,27.1666,27.1666,6478.0
2018-07-11 12:45:00,29.44,29.45,29.41,29.43,7277.0,27.1666,27.1759,27.1389,27.1574,7277.0
2018-07-11 12:50:00,29.43,29.43,29.38,29.4,25819.0,27.1574,27.1574,27.1113,27.1297,25819.0
2018-07-11 12:55:00,29.4,29.43,29.37,29.41,39183.0,27.1297,27.1574,27.102,27.1389,39183.0
2018-07-11 13:00:00,29.41,29.42,29.37,29.37,10673.0,27.1389,27.1482,27.102,27.102,10673.0
2018-07-11 13:05:00,29.36,29.38,29.36,29.36,24216.0,27.0928,27.1113,27.0928,27.0928,24216.0
2018-07-11 13:10:00,29.37,29.38,29.34,29.38,14581.0,27.102,27.1113,27.0744,27.1113,14581.0
2018-07-11 13:15:00,29.37,29.37,29.34,29.35,8051.0,27.102,27.102,27.0744,27.0836,8051.0
2018-07-11 13:20:00,29.34,29.4,29.34,29.4,17619.0,27.0744,27.1297,27.0744,27.1297,17619.0
2018-07-11 13:25:00,29.39,29.42,29.39,29.4,4666.0,27.1205,27.1482,27.1205,27.1297,4666.0
2018-07-11 13:30:00,29.4,29.44,29.4,29.41,18798.0,27.1297,27.1666,27.1297,27.1389,18798.0
2018-07-11 13:35:00,29.41,29.41,29.38,29.4,6909.0,27.1389,27.1389,27.1113,27.1297,6909.0
2018-07-11 13:40:00,29.39,29.4,29.37,29.38,11235.0,27.1205,27.1297,27.102,27.1113,11235.0
2018-07-11 13:45:00,29.39,29.42,29.38,29.41,9329.0,27.1205,27.1482,27.1113,27.1389,9329.0
2018-07-11 13:50:00,29.41,29.42,29.4,29.41,8485.0,27.1389,27.1482,27.1297,27.1389,8485.0
2018-07-11 13:55:00,29.41,29.47,29.41,29.47,37824.0,27.1389,27.1943,27.1389,27.1943,37824.0
2018-07-11 14:00:00,29.46,29.52,29.46,29.51,25436.0,27.1851,27.2405,27.1851,27.2312,25436.0
2018-07-11 14:05:00,29.51,29.52,29.5,29.51,9450.0,27.2312,27.2405,27.222,27.2312,9450.0
2018-07-11 14:10:00,29.51,29.52,29.5,29.5,25466.0,27.2312,27.2405,27.222,27.222,25466.0
2018-07-11 14:15:00,29.51,29.51,29.47,29.5,18246.0,27.2312,27.2312,27.1943,27.222,18246.0
2018-07-11 14:20:00,29.49,29.56,29.49,29.55,33350.0,27.2128,27.2774,27.2128,27.2681,33350.0
2018-07-11 14:25:00,29.55,29.56,29.54,29.56,9881.0,27.2681,27.2774,27.2589,27.2774,9881.0
2018-07-11 14:30:00,29.56,29.62,29.56,29.61,22776.0,27.2774,27.3327,27.2774,27.3235,22776.0
2018-07-11 14:35:00,29.61,29.62,29.59,29.6,13414.0,27.3235,27.3327,27.305,27.3143,13414.0
2018-07-11 14:40:00,29.6,29.61,29.56,29.58,17587.0,27.3143,27.3235,27.2774,27.2958,17587.0
2018-07-11 14:45:00,29.58,29.59,29.54,29.55,9583.0,27.2958,27.305,27.2589,27.2681,9583.0
2018-07-11 14:50:00,29.54,29.54,29.52,29.53,21640.0,27.2589,27.2589,27.2405,27.2497,21640.0
2018-07-11 14:55:00,29.53,29.55,29.51,29.54,23239.0,27.2497,27.2681,27.2312,27.2589,23239.0
2018-07-11 15:00:00,29.54,29.6,29.54,29.6,28354.0,27.2589,27.3143,27.2589,27.3143,28354.0
2018-07-11 15:05:00,29.6,29.63,29.59,29.61,44308.0,27.3143,27.342,27.305,27.3235,44308.0
2018-07-11 15:10:00,29.61,29.62,29.58,29.59,16852.0,27.3235,27.3327,27.2958,27.305,16852.0
2018-07-11 15:15:00,29.59,29.6,29.54,29.55,147418.0,27.305,27.3143,27.2589,27.2681,147418.0
2018-07-11 15:20:00,29.55,29.56,29.5,29.53,28593.0,27.2681,27.2774,27.222,27.2497,28593.0
2018-07-11 15:25:00,29.53,29.54,29.5,29.53,28241.0,27.2497,27.2589,27.222,27.2497,28241.0
2018-07-11 15:30:00,29.54,29.55,29.51,29.53,29809.0,27.2589,27.2681,27.2312,27.2497,29809.0
2018-07-11 15:35:00,29.53,29.55,29.51,29.51,35942.0,27.2497,27.2681,27.2312,27.2312,35942.0
2018-07-11 15:40:00,29.51,29.52,29.43,29.44,93207.0,27.2312,27.2405,27.1574,27.1666,93207.0
2018-07-11 15:45:00,29.43,29.46,29.42,29.44,68748.0,27.1574,27.1851,27.1482,27.1666,68748.0
2018-07-11 15:50:00,29.44,29.44,29.39,29.4,83081.0,27.1666,27.1666,27.1205,27.1297,83081.0
2018-07-11 15:55:00,29.41,29.42,29.37,29.4,199504.0,27.1389,27.1482,27.102,27.1297,199504.0
2018-07-12 09:30:00,29.55,29.55,29.22,29.24,36478.0,27.2681,27.2681,26.9636,26.9821,36478.0
2018-07-12 09:35:00,29.23,29.31,29.17,29.25,33146.0,26.9728,27.0467,26.9175,26.9913,33146.0
2018-07-12 09:40:00,29.24,29.25,29.19,29.2,22317.0,26.9821,26.9913,26.9359,26.9452,22317.0
2018-07-12 09:45:00,29.2,29.21,29.06,29.12,29793.0,26.9452,26.9544,26.816,26.8713,29793.0
2018-07-12 09:50:00,29.12,29.27,29.11,29.26,23210.0,26.8713,27.0098,26.8621,27.0005,23210.0
2018-07-12 09:55:00,29.25,29.3,29.2,29.28,22477.0,26.9913,27.0374,26.9452,27.019,22477.0
2018-07-12 10:00:00,29.29,29.39,29.29,29.36,21456.0,27.0282,27.1205,27.0282,27.0928,21456.0
2018-07-12 10:05:00,29.36,29.42,29.35,29.36,17723.0,27.0928,27.1482,27.0836,27.0928,17723.0
2018-07-12 10:10:00,29.37,29.41,29.33,29.36,17464.0,27.102,27.1389,27.0651,27.0928,17464.0
2018-07-12 10:15:00,29.37,29.37,29.31,29.31,28547.0,27.102,27.102,27.0467,27.0467,28547.0
2018-07-12 10:20:00,29.31,29.31,29.23,29.27,19172.0,27.0467,27.0467,26.9728,27.0098,19172.0
2018-07-12 10:25:00,29.27,29.34,29.24,29.32,19124.0,27.0098,27.0744,26.9821,27.0559,19124.0
2018-07-12 10:30:00,29.32,29.33,29.27,29.27,13767.0,27.0559,27.0651,27.0098,27.0098,13767.0
2018-07-12 10:35:00,29.28,29.43,29.27,29.41,34640.0,27.019,27.1574,27.0098,27.1389,34640.0
2018-07-12 10:40:00,29.4,29.41,29.34,29.35,19598.0,27.1297,27.1389,27.0744,27.0836,19598.0
2018-07-12 10:45:00,29.34,29.35,29.29,29.32,43338.0,27.0744,27.0836,27.0282,27.0559,43338.0
2018-07-12 10:50:00,29.32,29.37,29.31,29.34,21167.0,27.0559,27.102,27.0467,27.0744,21167.0
2018-07-12 10:55:00,29.34,29.39,29.34,29.37,10792.0,27.0744,27.1205,27.0744,27.102,10792.0
2018-07-12 11:00:00,29.38,29.42,29.38,29.41,10714.0,27.1113,27.1482,27.1113,27.1389,10714.0
2018-07-12 11:05:00,29.41,29.42,29.38,29.39,15104.0,27.1389,27.1482,27.1113,27.1205,15104.0
2018-07-12 11:10:00,29.39,29.43,29.39,29.4,14528.0,27.1205,27.1574,27.1205,27.1297,14528.0
2018-07-12 11:15:00,29.4,29.41,29.36,29.36,23658.0,27.1297,27.1389,27.0928,27.0928,23658.0
2018-07-12 11:20:00,29.37,29.38,29.35,29.35,17199.0,27.102,27.1113,27.0836,27.0836,17199.0
2018-07-12 11:25:00,29.36,29.38,29.35,29.37,15122.0,27.0928,27.1113,27.0836,27.102,15122.0
2018-07-12 11:30:00,29.38,29.43,29.38,29.43,13212.0,27.1113,27.1574,27.1113,27.1574,13212.0
2018-07-12 11:35:00,29.43,29.43,29.37,29.42,22211.0,27.1574,27.1574,27.102,27.1482,22211.0
2018-07-12 11:40:00,29.41,29.41,29.36,29.38,9859.0,27.1389,27.1389,27.0928,27.1113,9859.0
2018-07-12 11:45:00,29.39,29.42,29.37,29.41,25493.0,27.1205,27.1482,27.102,27.1389,25493.0
2018-07-12 11:50:00,29.4,29.44,29.39,29.44,17386.0,27.1297,27.1666,27.1205,27.1666,17386.0
2018-07-12 11:55:00,29.43,29.49,29.42,29.48,15237.0,27.1574,27.2128,27.1482,27.2035,15237.0
2018-07-12 12:00:00,29.47,29.47,29.41,29.41,10667.0,27.1943,27.1943,27.1389,27.1389,10667.0
2018-07-12 12:05:00,29.42,29.43,29.39,29.43,66083.0,27.1482,27.1574,27.1205,27.1574,66083.0
2018-07-12 12:10:00,29.43,29.48,29.43,29.48,28162.0,27.1574,27.2035,27.1574,27.2035,28162.0
2018-07-12 12:15:00,29.48,29.51,29.47,29.48,15567.0,27.2035,27.2312,27.1943,27.2035,15567.0
2018-07-12 12:20:00,29.48,29.48,29.45,29.48,10297.0,27.2035,27.2035,27.1759,27.2035,10297.0
2018-07-12 12:25:00,29.48,29.51,29.46,29.51,15048.0,27.2035,27.2312,27.1851,27.2312,15048.0
2018-07-12 12:30:00,29.5,29.6,29.5,29.58,28025.0,27.222,27.3143,27.222,27.2958,28025.0
2018-07-12 12:35:00,29.58,29.62,29.57,29.59,17738.0,27.2958,27.3327,27.2866,27.305,17738.0
2018-07-12 12:40:00,29.59,29.6,29.52,29.58,25937.0,27.305,27.3143,27.2405,27.2958,25937.0
2018-07-12 12:45:00,29.59,29.65,29.58,29.61,15203.0,27.305,27.3604,27.2958,27.3235,15203.0
2018-07-12 12:50:00,29.62,29.7,29.6,29.68,92615.0,27.3327,27.4066,27.3143,27.3881,92615.0
2018-07-12 12:55:00,29.68,29.7,29.67,29.69,51236.0,27.3881,27.4066,27.3789,27.3973,51236.0
2018-07-12 13:00:00,29.68,29.7,29.66,29.68,35438.0,27.3881,27.4066,27.3696,27.3881,35438.0
2018-07-12 13:05:00,29.68,29.69,29.62,29.63,41385.0,27.3881,27.3973,27.3327,27.342,41385.0
2018-07-12 13:10:00,29.63,29.66,29.62,29.64,20961.0,27.342,27.3696,27.3327,27.3512,20961.0
2018-07-12 13:15:00,29.64,29.65,29.61,29.65,12212.0,27.3512,27.3604,27.3235,27.3604,12212.0
2018-07-12 13:20:00,29.66,29.67,29.63,29.65,21195.0,27.3696,27.3789,27.342,27.3604,21195.0
2018-07-12 13:25:00,29.66,29.71,29.58,29.66,86965.0,27.3696,27.4158,27.2958,27.3696,86965.0
2018-07-12 13:30:00,29.67,29.69,29.64,29.67,51958.0,27.3789,27.3973,27.3512,27.3789,51958.0
2018-07-12 13:35:00,29.66,29.68,29.63,29.64,48509.0,27.3696,27.3881,27.342,27.3512,48509.0
2018-07-12 13:40:00,29.64,29.67,29.64,29.65,8427.0,27.3512,27.3789,27.3512,27.3604,8427.0
2018-07-12 13:45:00,29.65,29.67,29.63,29.64,14236.0,27.3604,27.3789,27.342,27.3512,14236.0
2018-07-12 13:50:00,29.64,29.64,29.59,29.59,10449.0,27.3512,27.3512,27.305,27.305,10449.0
2018-07-12 13:55:00,29.59,29.6,29.57,29.59,8734.0,27.305,27.3143,27.2866,27.305,8734.0
2018-07-12 14:00:00,29.58,29.61,29.57,29.59,9435.0,27.2958,27.3235,27.2866,27.305,9435.0
2018-07-12 14:05:00,29.6,29.62,29.57,29.62,13112.0,27.3143,27.3327,27.2866,27.3327,13112.0
2018-07-12 14:10:00,29.62,29.62,29.6,29.61,8373.0,27.3327,27.3327,27.3143,27.3235,8373.0
2018-07-12 14:15:00,29.62,29.65,29.61,29.63,13603.0,27.3327,27.3604,27.3235,27.342,13603.0
2018-07-12 14:20:00,29.62,29.66,29.62,29.64,12120.0,27.3327,27.3696,27.3327,27.3512,12120.0
2018-07-12 14:25:00,29.63,29.66,29.62,29.66,8824.0,27.342,27.3696,27.3327,27.3696,8824.0
2018-07-12 14:30:00,29.65,29.66,29.61,29.66,11202.0,27.3604,27.3696,27.3235,27.3696,11202.0
2018-07-12 14:35:00,29.66,29.67,29.64,29.65,15162.0,27.3696,27.3789,27.3512,27.3604,15162.0
2018-07-12 14:40:00,29.64,29.66,29.64,29.65,5950.0,27.3512,27.3696,27.3512,27.3604,5950.0
2018-07-12 14:45:00,29.65,29.67,29.65,29.65,11242.0,27.3604,27.3789,27.3604,27.3604,11242.0
2018-07-12 14:50:00,29.66,29.7,29.65,29.7,24971.0,27.3696,27.4066,27.3604,27.4066,24971.0
2018-07-12 14:55:00,29.69,29.72,29.67,29.72,13352.0,27.3973,27.425,27.3789,27.425,13352.0
2018-07-12 15:00:00,29.73,29.75,29.72,29.73,15177.0,27.4342,27.4527,27.425,27.4342,15177.0
2018-07-12 15:05:00,29.73,29.73,29.65,29.66,12993.0,27.4342,27.4342,27.3604,27.3696,12993.0
2018-07-12 15:10:00,29.66,29.66,29.63,29.66,34675.0,27.3696,27.3696,27.342,27.3696,34675.0
2018-07-12 15:15:00,29.66,29.69,29.65,29.66,16841.0,27.3696,27.3973,27.3604,27.3696,16841.0
2018-07-12 15:20:00,29.66,29.68,29.61,29.63,25610.0,27.3696,27.3881,27.3235,27.342,25610.0
2018-07-12 15:25:00,29.63,29.66,29.62,29.65,16453.0,27.342,27.3696,27.3327,27.3604,16453.0
2018-07-12 15:30:00,29.65,29.65,29.59,29.6,31142.0,27.3604,27.3604,27.305,27.3143,31142.0
2018-07-12 15:35:00,29.6,29.64,29.59,29.62,28497.0,27.3143,27.3512,27.305,27.3327,28497.0
2018-07-12 15:40:00,29.62,29.63,29.6,29.61,43805.0,27.3327,27.342,27.3143,27.3235,43805.0
2018-07-12 15:45:00,29.61,29.62,29.57,29.62,63775.0,27.3235,27.3327,27.2866,27.3327,63775.0
2018-07-12 15:50:00,29.61,29.63,29.59,29.6,54843.0,27.3235,27.342,27.305,27.3143,54843.0
2018-07-12 15:55:00,29.6,29.64,29.59,29.63,161531.0,27.3143,27.3512,27.305,27.342,161531.0
2018-07-13 09:30:00,29.62,29.62,29.51,29.53,40608.0,27.3327,27.3327,27.2312,27.2497,40608.0
2018-07-13 09:35:00,29.52,29.69,29.52,29.64,20019.0,27.2405,27.3973,27.2405,27.3512,20019.0
2018-07-13 09:40:00,29.64,29.65,29.54,29.55,22190.0,27.3512,27.3604,27.2589,27.2681,22190.0
2018-07-13 09:45:00,29.55,29.71,29.55,29.66,23805.0,27.2681,27.4158,27.2681,27.3696,23805.0
2018-07-13 09:50:00,29.67,29.7,29.57,29.61,23524.0,27.3789,27.4066,27.2866,27.3235,23524.0
2018-07-13 09:55:00,29.6,29.6,29.57,29.59,29249.0,27.3143,27.3143,27.2866,27.305,29249.0
2018-07-13 10:00:00,29.59,29.61,29.53,29.55,31587.0,27.305,27.3235,27.2497,27.2681,31587.0
2018-07-13 10:05:00,29.54,29.55,29.48,29.51,17513.0,27.2589,27.2681,27.2035,27.2312,17513.0
2018-07-13 10:10:00,29.51,29.53,29.46,29.48,17869.0,27.2312,27.2497,27.1851,27.2035,17869.0
2018-07-13 10:15:00,29.48,29.54,29.47,29.54,11027.0,27.2035,27.2589,27.1943,27.2589,11027.0
2018-07-13 10:20:00,29.54,29.54,29.45,29.45,19411.0,27.2589,27.2589,27.1759,27.1759,19411.0
2018-07-13 10:25:00,29.45,29.46,29.37,29.38,16588.0,27.1759,27.1851,27.102,27.1113,16588.0
2018-07-13 10:30:00,29.38,29.46,29.37,29.42,30039.0,27.1113,27.1851,27.102,27.1482,30039.0
2018-07-13 10:35:00,29.42,29.44,29.38,29.43,20477.0,27.1482,27.1666,27.1113,27.1574,20477.0
2018-07-13 10:40:00,29.41,29.44,29.39,29.44,12716.0,27.1389,27.1666,27.1205,27.1666,12716.0
2018-07-13 10:45:00,29.44,29.48,29.43,29.45,15598.0,27.1666,27.2035,27.1574,27.1759,15598.0
2018-07-13 10:50:00,29.46,29.52,29.46,29.51,21740.0,27.1851,27.2405,27.1851,27.2312,21740.0
2018-07-13 10:55:00,29.52,29.57,29.51,29.52,21878.0,27.2405,27.2866,27.2312,27.2405,21878.0
2018-07-13 11:00:00,29.52,29.58,29.52,29.57,75530.0,27.2405,27.2958,27.2405,27.2866,75530.0
2018-07-13 11:05:00,29.57,29.69,29.56,29.67,31030.0,27.2866,27.3973,27.2774,27.3789,31030.0
2018-07-13 11:10:00,29.67,29.68,29.61,29.64,135376.0,27.3789,27.3881,27.3235,27.3512,135376.0
2018-07-13 11:15:00,29.64,29.66,29.63,29.65,29752.0,27.3512,27.3696,27.342,27.3604,29752.0
2018-07-13 11:20:00,29.65,29.72,29.64,29.71,21871.0,27.3604,27.425,27.3512,27.4158,21871.0
2018-07-13 11:25:00,29.7,29.74,29.69,29.74,10162.0,27.4066,27.4435,27.3973,27.4435,10162.0
2018-07-13 11:30:00,29.74,29.77,29.73,29.74,10305.0,27.4435,27.4711,27.4342,27.4435,10305.0
2018-07-13 11:35:00,29.74,29.74,29.71,29.73,13739.0,27.4435,27.4435,27.4158,27.4342,13739.0
2018-07-13 11:40:00,29.73,29.78,29.71,29.77,20830.0,27.4342,27.4804,27.4158,27.4711,20830.0
2018-07-13 11:45:00,29.78,29.78,29.73,29.75,45072.0,27.4804,27.4804,27.4342,27.4527,45072.0
2018-07-13 11:50:00,29.76,29.83,29.75,29.83,28773.0,27.4619,27.5265,27.4527,27.5265,28773.0
2018-07-13 11:55:00,29.83,29.83,29.81,29.83,17113.0,27.5265,27.5265,27.5081,27.5265,17113.0
2018-07-13 12:00:00,29.83,29.84,29.81,29.81,11615.0,27.5265,27.5357,27.5081,27.5081,11615.0
2018-07-13 12:05:00,29.82,29.85,29.81,29.85,34102.0,27.5173,27.545,27.5081,27.545,34102.0
2018-07-13 12:10:00,29.85,29.85,29.83,29.85,33872.0,27.545,27.545,27.5265,27.545,33872.0
2018-07-13 12:15:00,29.85,29.85,29.78,29.8,57658.0,27.545,27.545,27.4804,27.4988,57658.0
2018-07-13 12:20:00,29.8,29.8,29.72,29.73,33283.0,27.4988,27.4988,27.425,27.4342,33283.0
2018-07-13 12:25:00,29.73,29.73,29.68,29.71,21331.0,27.4342,27.4342,27.3881,27.4158,21331.0
2018-07-13 12:30:00,29.71,29.72,29.7,29.71,5547.0,27.4158,27.425,27.4066,27.4158,5547.0
2018-07-13 12:35:00,29.71,29.71,29.69,29.71,11761.0,27.4158,27.4158,27.3973,27.4158,11761.0
2018-07-13 12:40:00,29.71,29.77,29.7,29.76,11809.0,27.4158,27.4711,27.4066,27.4619,11809.0
2018-07-13 12:45:00,29.76,29.78,29.74,29.77,34357.0,27.4619,27.4804,27.4435,27.4711,34357.0
2018-07-13 12:50:00,29.78,29.8,29.76,29.77,11086.0,27.4804,27.4988,27.4619,27.4711,11086.0
2018-07-13 12:55:00,29.77,29.78,29.75,29.76,8303.0,27.4711,27.4804,27.4527,27.4619,8303.0
2018-07-13 13:00:00,29.75,29.75,29.72,29.75,13552.0,27.4527,27.4527,27.425,27.4527,13552.0
2018-07-13 13:05:00,29.74,29.74,29.69,29.7,13810.0,27.4435,27.4435,27.3973,27.4066,13810.0
2018-07-13 13:10:00,29.69,29.7,29.69,29.69,6916.0,27.3973,27.4066,27.3973,27.3973,6916.0
2018-07-13 13:15:00,29.69,29.7,29.68,29.7,41671.0,27.3973,27.4066,27.3881,27.4066,41671.0
2018-07-13 13:20:00,29.7,29.72,29.68,29.72,17860.0,27.4066,27.425,27.3881,27.425,17860.0
2018-07-13 13:25:00,29.71,29.74,29.71,29.73,44204.0,27.4158,27.4435,27.4158,27.4342,44204.0
2018-07-13 13:30:00,29.74,29.77,29.7,29.71,19986.0,27.4435,27.4711,27.4066,27.4158,19986.0
2018-07-13 13:35:00,29.7,29.72,29.69,29.72,26654.0,27.4066,27.425,27.3973,27.425,26654.0
2018-07-13 13:40:00,29.72,29.72,29.71,29.71,14823.0,27.425,27.425,27.4158,27.4158,14823.0
2018-07-13 13:45:00,29.71,29.72,29.69,29.7,5922.0,27.4158,27.425,27.3973,27.4066,5922.0
2018-07-13 13:50:00,29.7,29.71,29.68,29.71,45492.0,27.4066,27.4158,27.3881,27.4158,45492.0
2018-07-13 13:55:00,29.72,29.76,29.71,29.75,13567.0,27.425,27.4619,27.4158,27.4527,13567.0
2018-07-13 14:00:00,29.74,29.74,29.69,29.69,13994.0,27.4435,27.4435,27.3973,27.3973,13994.0
2018-07-13 14:05:00,29.69,29.72,29.68,29.7,22920.0,27.3973,27.425,27.3881,27.4066,22920.0
2018-07-13 14:10:00,29.7,29.7,29.67,29.69,12108.0,27.4066,27.4066,27.3789,27.3973,12108.0
2018-07-13 14:15:00,29.68,29.7,29.68,29.68,12100.0,27.3881,27.4066,27.3881,27.3881,12100.0
2018-07-13 14:20:00,29.68,29.7,29.67,29.69,21651.0,27.3881,27.4066,27.3789,27.3973,21651.0
2018-07-13 14:25:00,29.69,29.72,29.68,29.72,7482.0,27.3973,27.425,27.3881,27.425,7482.0
2018-07-13 14:30:00,29.72,29.73,29.69,29.73,7252.0,27.425,27.4342,27.3973,27.4342,7252.0
2018-07-13 14:35:00,29.72,29.73,29.7,29.72,8257.0,27.425,27.4342,27.4066,27.425,8257.0
2018-07-13 14:40:00,29.72,29.74,29.71,29.74,13155.0,27.425,27.4435,27.4158,27.4435,13155.0
2018-07-13 14:45:00,29.74,29.74,29.72,29.73,14779.0,27.4435,27.4435,27.425,27.4342,14779.0
2018-07-13 14:50:00,29.74,29.78,29.73,29.78,16280.0,27.4435,27.4804,27.4342,27.4804,16280.0
2018-07-13 14:55:00,29.77,29.78,29.72,29.74,9760.0,27.4711,27.4804,27.425,27.4435,9760.0
2018-07-13 15:00:00,29.73,29.78,29.73,29.78,12887.0,27.4342,27.4804,27.4342,27.4804,12887.0
2018-07-13 15:05:00,29.78,29.78,29.75,29.77,10162.0,27.4804,27.4804,27.4527,27.4711,10162.0
2018-07-13 15:10:00,29.76,29.79,29.76,29.76,12189.0,27.4619,27.4896,27.4619,27.4619,12189.0
2018-07-13 15:15:00,29.77,29.77,29.71,29.71,11096.0,27.4711,27.4711,27.4158,27.4158,11096.0
2018-07-13 15:20:00,29.71,29.71,29.69,29.69,10983.0,27.4158,27.4158,27.3973,27.3973,10983.0
2018-07-13 15:25:00,29.69,29.7,29.66,29.68,20030.0,27.3973,27.4066,27.3696,27.3881,20030.0
2018-07-13 15:30:00,29.68,29.71,29.67,29.68,22797.0,27.3881,27.4158,27.3789,27.3881,22797.0
2018-07-13 15:35:00,29.68,29.71,29.68,29.7,14581.0,27.3881,27.4158,27.3881,27.4066,14581.0
2018-07-13 15:40:00,29.71,29.71,29.66,29.67,42797.0,27.4158,27.4158,27.3696,27.3789,42797.0
2018-07-13 15:45:00,29.67,29.68,29.65,29.67,38704.0,27.3789,27.3881,27.3604,27.3789,38704.0
2018-07-13 15:50:00,29.68,29.68,29.63,29.63,39596.0,27.3881,27.3881,27.342,27.342,39596.0
2018-07-13 15:55:00,29.64,29.66,29.63,29.65,129294.0,27.3512,27.3696,27.342,27.3604,129294.0
2018-07-16 09:30:00,29.61,29.65,29.48,29.54,32292.0,27.3235,27.3604,27.2035,27.2589,32292.0
2018-07-16 09:35:00,29.52,29.54,29.4,29.49,40526.0,27.2405,27.2589,27.1297,27.2128,40526.0
2018-07-16 09:40:00,29.49,29.57,29.49,29.49,20998.0,27.2128,27.2866,27.2128,27.2128,20998.0
2018-07-16 09:45:00,29.48,29.48,29.37,29.4,41436.0,27.2035,27.2035,27.102,27.1297,41436.0
2018-07-16 09:50:00,29.4,29.58,29.4,29.58,65671.0,27.1297,27.2958,27.1297,27.2958,65671.0
2018-07-16 09:55:00,29.58,29.62,29.52,29.58,234515.0,27.2958,27.3327,27.2405,27.2958,234515.0
2018-07-16 10:00:00,29.58,29.68,29.55,29.67,58341.0,27.2958,27.3881,27.2681,27.3789,58341.0
2018-07-16 10:05:00,29.67,29.71,29.65,29.7,27676.0,27.3789,27.4158,27.3604,27.4066,27676.0
2018-07-16 10:10:00,29.7,29.76,29.7,29.72,34151.0,27.4066,27.4619,27.4066,27.425,34151.0
2018-07-16 10:15:00,29.73,29.78,29.72,29.77,52850.0,27.4342,27.4804,27.425,27.4711,52850.0
2018-07-16 10:20:00,29.77,29.83,29.75,29.81,43947.0,27.4711,27.5265,27.4527,27.5081,43947.0
2018-07-16 10:25:00,29.81,29.82,29.77,29.8,21975.0,27.5081,27.5173,27.4711,27.4988,21975.0
2018-07-16 10:30:00,29.8,29.82,29.78,29.8,52322.0,27.4988,27.5173,27.4804,27.4988,52322.0
2018-07-16 10:35:00,29.81,29.84,29.8,29.84,42248.0,27.5081,27.5357,27.4988,27.5357,42248.0
2018-07-16 10:40:00,29.84,29.85,29.8,29.8,39420.0,27.5357,27.545,27.4988,27.4988,39420.0
2018-07-16 10:45:00,29.8,29.85,29.8,29.83,34850.0,27.4988,27.545,27.4988,27.5265,34850.0
2018-07-16 10:50:00,29.83,29.85,29.82,29.82,18645.0,27.5265,27.545,27.5173,27.5173,18645.0
2018-07-16 10:55:00,29.83,29.84,29.81,29.84,18345.0,27.5265,27.5357,27.5081,27.5357,18345.0
2018-07-16 11:00:00,29.83,29.89,29.81,29.89,26792.0,27.5265,27.5819,27.5081,27.5819,26792.0
2018-07-16 11:05:00,29.89,29.93,29.87,29.88,25881.0,27.5819,27.6188,27.5634,27.5727,25881.0
2018-07-16 11:10:00,29.88,29.88,29.81,29.83,14276.0,27.5727,27.5727,27.5081,27.5265,14276.0
2018-07-16 11:15:00,29.83,29.85,29.81,29.83,17080.0,27.5265,27.545,27.5081,27.5265,17080.0
2018-07-16 11:20:00,29.83,29.88,29.81,29.88,22685.0,27.5265,27.5727,27.5081,27.5727,22685.0
2018-07-16 11:25:00,29.89,29.96,29.89,29.93,22346.0,27.5819,27.6465,27.5819,27.6188,22346.0
2018-07-16 11:30:00,29.93,29.95,29.9,29.91,15192.0,27.6188,27.6372,27.5911,27.6003,15192.0
2018-07-16 11:35:00,29.91,29.92,29.87,29.87,34016.0,27.6003,27.6096,27.5634,27.5634,34016.0
2018-07-16 11:40:00,29.88,29.93,29.87,29.9,28014.0,27.5727,27.6188,27.5634,27.5911,28014.0
2018-07-16 11:45:00,29.9,29.91,29.83,29.85,39441.0,27.5911,27.6003,27.5265,27.545,39441.0
2018-07-16 11:50:00,29.85,29.91,29.84,29.91,13918.0,27.545,27.6003,27.5357,27.6003,13918.0
2018-07-16 11:55:00,29.9,29.93,29.88,29.89,25045.0,27.5911,27.6188,27.5727,27.5819,25045.0
2018-07-16 12:00:00,29.9,29.93,29.89,29.92,14077.0,27.5911,27.6188,27.5819,27.6096,14077.0
2018-07-16 12:05:00,29.92,29.97,29.92,29.96,27379.0,27.6096,27.6557,27.6096,27.6465,27379.0
2018-07-16 12:10:00,29.96,29.97,29.94,29.95,8181.0,27.6465,27.6557,27.628,27.6372,8181.0
2018-07-16 12:15:00,29.95,30.02,29.95,30.0,28940.0,27.6372,27.7018,27.6372,27.6834,28940.0
2018-07-16 12:20:00,30.0,30.09,30.0,30.09,57778.0,27.6834,27.7664,27.6834,27.7664,57778.0
2018-07-16 12:25:00,30.09,30.13,30.08,30.12,111905.0,27.7664,27.8033,27.7572,27.7941,111905.0
2018-07-16 12:30:00,30.11,30.14,30.07,30.12,92921.0,27.7849,27.8126,27.748,27.7941,92921.0
2018-07-16 12:35:00,30.12,30.14,30.09,30.11,21286.0,27.7941,27.8126,27.7664,27.7849,21286.0
2018-07-16 12:40:00,30.1,30.11,30.06,30.08,111475.0,27.7757,27.7849,27.7388,27.7572,111475.0
2018-07-16 12:45:00,30.08,30.11,30.07,30.08,44328.0,27.7572,27.7849,27.748,27.7572,44328.0
2018-07-16 12:50:00,30.09,30.11,30.07,30.11,33550.0,27.7664,27.7849,27.748,27.7849,33550.0
2018-07-16 12:55:00,30.11,30.12,30.1,30.1,25609.0,27.7849,27.7941,27.7757,27.7757,25609.0
2018-07-16 13:00:00,30.11,30.11,30.08,30.09,31541.0,27.7849,27.7849,27.7572,27.7664,31541.0
2018-07-16 13:05:00,30.09,30.1,30.07,30.09,21378.0,27.7664,27.7757,27.748,27.7664,21378.0
2018-07-16 13:10:00,30.09,30.09,30.07,30.08,24850.0,27.7664,27.7664,27.748,27.7572,24850.0
2018-07-16 13:15:00,30.08,30.1,30.07,30.1,18446.0,27.7572,27.7757,27.748,27.7757,18446.0
2018-07-16 13:20:00,30.1,30.12,30.09,30.1,39218.0,27.7757,27.7941,27.7664,27.7757,39218.0
2018-07-16 13:25:00,30.09,30.09,30.05,30.05,10582.0,27.7664,27.7664,27.7295,27.7295,10582.0
2018-07-16 13:30:00,30.05,30.06,30.04,30.05,16964.0,27.7295,27.7388,27.7203,27.7295,16964.0
2018-07-16 13:35:00,30.05,30.12,30.05,30.12,24644.0,27.7295,27.7941,27.7295,27.7941,24644.0
2018-07-16 13:40:00,30.12,30.12,30.08,30.08,7043.0,27.7941,27.7941,27.7572,27.7572,7043.0
2018-07-16 13:45:00,30.08,30.1,30.06,30.07,13504.0,27.7572,27.7757,27.7388,27.748,13504.0
2018-07-16 13:50:00,30.07,30.08,30.04,30.05,93858.0,27.748,27.7572,27.7203,27.7295,93858.0
2018-07-16 13:55:00,30.05,30.07,30.04,30.06,11900.0,27.7295,27.748,27.7203,27.7388,11900.0
2018-07-16 14:00:00,30.06,30.07,30.03,30.03,36388.0,27.7388,27.748,27.7111,27.7111,36388.0
2018-07-16 14:05:00,30.03,30.06,30.02,30.05,24851.0,27.7111,27.7388,27.7018,27.7295,24851.0
2018-07-16 14:10:00,30.05,30.05,30.03,30.03,28860.0,27.7295,27.7295,27.7111,27.7111,28860.0
2018-07-16 14:15:00,30.03,30.04,29.99,30.03,38385.0,27.7111,27.7203,27.6742,27.7111,38385.0
2018-07-16 14:20:00,30.04,30.06,30.02,30.05,17286.0,27.7203,27.7388,27.7018,27.7295,17286.0
2018-07-16 14:25:00,30.05,30.06,30.03,30.03,10623.0,27.7295,27.7388,27.7111,27.7111,10623.0
2018-07-16 14:30:00,30.03,30.04,30.01,30.01,11659.0,27.7111,27.7203,27.6926,27.6926,11659.0
2018-07-16 14:35:00,30.01,30.06,30.0,30.05,42074.0,27.6926,27.7388,27.6834,27.7295,42074.0
2018-07-16 14:40:00,30.04,30.05,30.02,30.05,14574.0,27.7203,27.7295,27.7018,27.7295,14574.0
2018-07-16 14:45:00,30.05,30.05,30.0,30.03,76377.0,27.7295,27.7295,27.6834,27.7111,76377.0
2018-07-16 14:50:00,30.04,30.05,30.0,30.02,21219.0,27.7203,27.7295,27.6834,27.7018,21219.0
2018-07-16 14:55:00,30.02,30.02,30.0,30.01,18306.0,27.7018,27.7018,27.6834,27.6926,18306.0
2018-07-16 15:00:00,30.01,30.04,30.0,30.01,17531.0,27.6926,27.7203,27.6834,27.6926,17531.0
2018-07-16 15:05:00,30.01,30.04,30.0,30.04,11115.0,27.6926,27.7203,27.6834,27.7203,11115.0
2018-07-16 15:10:00,30.04,30.06,30.01,30.04,35686.0,27.7203,27.7388,27.6926,27.7203,35686.0
2018-07-16 15:15:00,30.04,30.08,30.04,30.08,82894.0,27.7203,27.7572,27.7203,27.7572,82894.0
2018-07-16 15:20:00,30.08,30.09,30.07,30.07,14699.0,27.7572,27.7664,27.748,27.748,14699.0
2018-07-16 15:25:00,30.07,30.08,30.04,30.05,65549.0,27.748,27.7572,27.7203,27.7295,65549.0
2018-07-16 15:30:00,30.04,30.08,30.04,30.07,83393.0,27.7203,27.7572,27.7203,27.748,83393.0
2018-07-16 15:35:00,30.07,30.08,30.05,30.07,58593.0,27.748,27.7572,27.7295,27.748,58593.0
2018-07-16 15:40:00,30.08,30.1,30.06,30.07,128000.0,27.7572,27.7757,27.7388,27.748,128000.0
2018-07-16 15:45:00,30.06,30.1,30.05,30.09,99491.0,27.7388,27.7757,27.7295,27.7664,99491.0
2018-07-16 15:50:00,30.09,30.11,30.08,30.1,109231.0,27.7664,27.7849,27.7572,27.7757,109231.0
2018-07-16 15:55:00,30.1,30.17,30.09,30.15,472277.0,27.7757,27.8403,27.7664,27.8218,472277.0
2018-07-17 09:30:00,30.13,30.27,30.12,30.23,67006.0,27.8033,27.9325,27.7941,27.8956,67006.0
2018-07-17 09:35:00,30.24,30.43,30.24,30.39,147301.0,27.9049,28.0802,27.9049,28.0433,147301.0
2018-07-17 09:40:00,30.38,30.44,30.32,30.35,99118.0,28.034,28.0894,27.9787,28.0064,99118.0
2018-07-17 09:45:00,30.35,30.52,30.31,30.51,63764.0,28.0064,28.1632,27.9694,28.154,63764.0
2018-07-17 09:50:00,30.51,30.62,30.45,30.48,77254.0,28.154,28.2555,28.0986,28.1263,77254.0
2018-07-17 09:55:00,30.47,30.56,30.45,30.56,37023.0,28.1171,28.2001,28.0986,28.2001,37023.0
2018-07-17 10:00:00,30.56,30.63,30.55,30.61,92597.0,28.2001,28.2647,28.1909,28.2463,92597.0
2018-07-17 10:05:00,30.6,30.65,30.54,30.55,53567.0,28.2371,28.2832,28.1817,28.1909,53567.0
2018-07-17 10:10:00,30.55,30.57,30.47,30.5,54304.0,28.1909,28.2094,28.1171,28.1448,54304.0
2018-07-17 10:15:00,30.51,30.59,30.5,30.57,19370.0,28.154,28.2278,28.1448,28.2094,19370.0
2018-07-17 10:20:00,30.57,30.62,30.55,30.62,42587.0,28.2094,28.2555,28.1909,28.2555,42587.0
2018-07-17 10:25:00,30.63,30.69,30.59,30.64,74931.0,28.2647,28.3201,28.2278,28.274,74931.0
2018-07-17 10:30:00,30.64,30.66,30.62,30.63,18721.0,28.274,28.2924,28.2555,28.2647,18721.0
2018-07-17 10:35:00,30.62,30.65,30.5,30.65,49643.0,28.2555,28.2832,28.1448,28.2832,49643.0
2018-07-17 10:40:00,30.65,30.76,30.63,30.71,59155.0,28.2832,28.3847,28.2647,28.3386,59155.0
2018-07-17 10:45:00,30.71,30.71,30.59,30.59,23261.0,28.3386,28.3386,28.2278,28.2278,23261.0
2018-07-17 10:50:00,30.59,30.69,30.59,30.68,58758.0,28.2278,28.3201,28.2278,28.3109,58758.0
2018-07-17 10:55:00,30.68,30.69,30.56,30.59,25754.0,28.3109,28.3201,28.2001,28.2278,25754.0
2018-07-17 11:00:00,30.6,30.67,30.59,30.62,30196.0,28.2371,28.3016,28.2278,28.2555,30196.0
2018-07-17 11:05:00,30.62,30.73,30.62,30.73,37002.0,28.2555,28.357,28.2555,28.357,37002.0
2018-07-17 11:10:00,30.73,30.73,30.63,30.67,27214.0,28.357,28.357,28.2647,28.3016,27214.0
2018-07-17 11:15:00,30.67,30.73,30.64,30.69,40258.0,28.3016,28.357,28.274,28.3201,40258.0
2018-07-17 11:20:00,30.69,30.77,30.67,30.74,99922.0,28.3201,28.3939,28.3016,28.3662,99922.0
2018-07-17 11:25:00,30.75,30.81,30.72,30.81,42868.0,28.3755,28.4308,28.3478,28.4308,42868.0
2018-07-17 11:30:00,30.8,30.84,30.78,30.84,32098.0,28.4216,28.4585,28.4032,28.4585,32098.0
2018-07-17 11:35:00,30.84,30.85,30.8,30.82,30486.0,28.4585,28.4677,28.4216,28.4401,30486.0
2018-07-17 11:40:00,30.81,30.86,30.79,30.85,27901.0,28.4308,28.477,28.4124,28.4677,27901.0
2018-07-17 11:45:00,30.85,30.88,30.84,30.87,56320.0,28.4677,28.4954,28.4585,28.4862,56320.0
2018-07-17 11:50:00,30.88,30.89,30.86,30.86,20275.0,28.4954,28.5047,28.477,28.477,20275.0
2018-07-17 11:55:00,30.86,30.88,30.86,30.86,18672.0,28.477,28.4954,28.477,28.477,18672.0
2018-07-17 12:00:00,30.86,30.86,30.76,30.76,28532.0,28.477,28.477,28.3847,28.3847,28532.0
2018-07-17 12:05:00,30.77,30.8,30.76,30.77,36585.0,28.3939,28.4216,28.3847,28.3939,36585.0
2018-07-17 12:10:00,30.76,30.78,30.72,30.78,35703.0,28.3847,28.4032,28.3478,28.4032,35703.0
2018-07-17 12:15:00,30.78,30.8,30.75,30.79,22854.0,28.4032,28.4216,28.3755,28.4124,22854.0
2018-07-17 12:20:00,30.8,30.81,30.77,30.79,50300.0,28.4216,28.4308,28.3939,28.4124,50300.0
2018-07-17 12:25:00,30.79,30.83,30.78,30.83,49978.0,28.4124,28.4493,28.4032,28.4493,49978.0
2018-07-17 12:30:00,30.84,30.85,30.79,30.81,28338.0,28.4585,28.4677,28.4124,28.4308,28338.0
2018-07-17 12:35:00,30.8,30.88,30.8,30.88,44343.0,28.4216,28.4954,28.4216,28.4954,44343.0
2018-07-17 12:40:00,30.88,30.9,30.86,30.89,32403.0,28.4954,28.5139,28.477,28.5047,32403.0
2018-07-17 12:45:00,30.89,30.9,30.86,30.88,25585.0,28.5047,28.5139,28.477,28.4954,25585.0
2018-07-17 12:50:00,30.89,30.94,30.88,30.92,25496.0,28.5047,28.5508,28.4954,28.5323,25496.0
2018-07-17 12:55:00,30.91,30.93,30.89,30.91,35156.0,28.5231,28.5416,28.5047,28.5231,35156.0
2018-07-17 13:00:00,30.9,30.93,30.87,30.93,29999.0,28.5139,28.5416,28.4862,28.5416,29999.0
2018-07-17 13:05:00,30.93,30.93,30.88,30.89,21287.0,28.5416,28.5416,28.4954,28.5047,21287.0
2018-07-17 13:10:00,30.9,30.93,30.89,30.93,25274.0,28.5139,28.5416,28.5047,28.5416,25274.0
2018-07-17 13:15:00,30.93,30.93,30.88,30.89,70065.0,28.5416,28.5416,28.4954,28.5047,70065.0
2018-07-17 13:20:00,30.89,30.92,30.82,30.82,53716.0,28.5047,28.5323,28.4401,28.4401,53716.0
2018-07-17 13:25:00,30.82,30.86,30.81,30.85,24549.0,28.4401,28.477,28.4308,28.4677,24549.0
2018-07-17 13:30:00,30.85,30.86,30.83,30.84,30950.0,28.4677,28.477,28.4493,28.4585,30950.0
2018-07-17 13:35:00,30.84,30.84,30.79,30.79,23426.0,28.4585,28.4585,28.4124,28.4124,23426.0
2018-07-17 13:40:00,30.8,30.82,30.78,30.82,24868.0,28.4216,28.4401,28.4032,28.4401,24868.0
2018-07-17 13:45:00,30.82,30.86,30.81,30.85,17450.0,28.4401,28.477,28.4308,28.4677,17450.0
2018-07-17 13:50:00,30.85,30.85,30.8,30.85,35405.0,28.4677,28.4677,28.4216,28.4677,35405.0
2018-07-17 13:55:00,30.84,30.86,30.83,30.84,18001.0,28.4585,28.477,28.4493,28.4585,18001.0
2018-07-17 14:00:00,30.84,30.84,30.8,30.82,18333.0,28.4585,28.4585,28.4216,28.4401,18333.0
2018-07-17 14:05:00,30.81,30.82,30.76,30.79,22349.0,28.4308,28.4401,28.3847,28.4124,22349.0
2018-07-17 14:10:00,30.79,30.8,30.76,30.78,23468.0,28.4124,28.4216,28.3847,28.4032,23468.0
2018-07-17 14:15:00,30.78,30.79,30.73,30.79,23393.0,28.4032,28.4124,28.357,28.4124,23393.0
2018-07-17 14:20:00,30.79,30.85,30.77,30.84,18638.0,28.4124,28.4677,28.3939,28.4585,18638.0
2018-07-17 14:25:00,30.84,30.88,30.81,30.88,37676.0,28.4585,28.4954,28.4308,28.4954,37676.0
2018-07-17 14:30:00,30.88,30.88,30.83,30.84,39923.0,28.4954,28.4954,28.4493,28.4585,39923.0
2018-07-17 14:35:00,30.83,30.84,30.81,30.82,21536.0,28.4493,28.4585,28.4308,28.4401,21536.0
2018-07-17 14:40:00,30.82,30.84,30.81,30.83,19383.0,28.4401,28.4585,28.4308,28.4493,19383.0
2018-07-17 14:45:00,30.84,30.88,30.83,30.88,11396.0,28.4585,28.4954,28.4493,28.4954,11396.0
2018-07-17 14:50:00,30.88,30.88,30.84,30.87,20462.0,28.4954,28.4954,28.4585,28.4862,20462.0
2018-07-17 14:55:00,30.87,30.88,30.86,30.88,19902.0,28.4862,28.4954,28.477,28.4954,19902.0
2018-07-17 15:00:00,30.88,30.89,30.85,30.88,29591.0,28.4954,28.5047,28.4677,28.4954,29591.0
2018-07-17 15:05:00,30.88,30.92,30.87,30.92,18854.0,28.4954,28.5323,28.4862,28.5323,18854.0
2018-07-17 15:10:00,30.93,30.97,30.92,30.97,24668.0,28.5416,28.5785,28.5323,28.5785,24668.0
2018-07-17 15:15:00,30.96,30.97,30.92,30.92,31754.0,28.5693,28.5785,28.5323,28.5323,31754.0
2018-07-17 15:20:00,30.93,30.95,30.87,30.89,49446.0,28.5416,28.56,28.4862,28.5047,49446.0
2018-07-17 15:25:00,30.9,30.91,30.86,30.88,48570.0,28.5139,28.5231,28.477,28.4954,48570.0
2018-07-17 15:30:00,30.89,30.89,30.82,30.86,56551.0,28.5047,28.5047,28.4401,28.477,56551.0
2018-07-17 15:35:00,30.86,30.86,30.82,30.83,56694.0,28.477,28.477,28.4401,28.4493,56694.0
2018-07-17 15:40:00,30.83,30.85,30.8,30.85,58807.0,28.4493,28.4677,28.4216,28.4677,58807.0
2018-07-17 15:45:00,30.85,30.91,30.82,30.91,159841.0,28.4677,28.5231,28.4401,28.5231,159841.0
2018-07-17 15:50:00,30.9,30.95,30.9,30.93,187077.0,28.5139,28.56,28.5139,28.5416,187077.0
2018-07-17 15:55:00,30.93,30.96,30.91,30.93,322458.0,28.5416,28.5693,28.5231,28.5416,322458.0
2018-07-18 09:30:00,30.54,30.76,30.37,30.42,101336.0,28.1817,28.3847,28.0248,28.071,101336.0
2018-07-18 09:35:00,30.41,30.46,30.31,30.36,70665.0,28.0617,28.1079,27.9694,28.0156,70665.0
2018-07-18 09:40:00,30.34,30.44,30.3,30.3,51575.0,27.9971,28.0894,27.9602,27.9602,51575.0
2018-07-18 09:45:00,30.3,30.4,30.28,30.36,92568.0,27.9602,28.0525,27.9418,28.0156,92568.0
2018-07-18 09:50:00,30.36,30.41,30.34,30.38,114116.0,28.0156,28.0617,27.9971,28.034,114116.0
2018-07-18 09:55:00,30.37,30.41,30.35,30.37,131693.0,28.0248,28.0617,28.0064,28.0248,131693.0
2018-07-18 10:00:00,30.37,30.41,30.36,30.39,98007.0,28.0248,28.0617,28.0156,28.0433,98007.0
2018-07-18 10:05:00,30.38,30.49,30.38,30.45,95445.0,28.034,28.1355,28.034,28.0986,95445.0
2018-07-18 10:10:00,30.45,30.48,30.4,30.4,77269.0,28.0986,28.1263,28.0525,28.0525,77269.0
2018-07-18 10:15:00,30.4,30.44,30.37,30.43,46216.0,28.0525,28.0894,28.0248,28.0802,46216.0
2018-07-18 10:20:00,30.43,30.52,30.41,30.52,73202.0,28.0802,28.1632,28.0617,28.1632,73202.0
2018-07-18 10:25:00,30.52,30.53,30.49,30.5,26070.0,28.1632,28.1725,28.1355,28.1448,26070.0
2018-07-18 10:30:00,30.49,30.52,30.44,30.46,24600.0,28.1355,28.1632,28.0894,28.1079,24600.0
2018-07-18 10:35:00,30.46,30.57,30.44,30.56,34083.0,28.1079,28.2094,28.0894,28.2001,34083.0
2018-07-18 10:40:00,30.56,30.59,30.52,30.55,23950.0,28.2001,28.2278,28.1632,28.1909,23950.0
2018-07-18 10:45:00,30.54,30.58,30.52,30.53,56822.0,28.1817,28.2186,28.1632,28.1725,56822.0
2018-07-18 10:50:00,30.52,30.55,30.48,30.55,65449.0,28.1632,28.1909,28.1263,28.1909,65449.0
2018-07-18 10:55:00,30.54,30.58,30.52,30.52,19769.0,28.1817,28.2186,28.1632,28.1632,19769.0
2018-07-18 11:00:00,30.53,30.59,30.48,30.55,21675.0,28.1725,28.2278,28.1263,28.1909,21675.0
2018-07-18 11:05:00,30.55,30.63,30.53,30.63,25591.0,28.1909,28.2647,28.1725,28.2647,25591.0
2018-07-18 11:10:00,30.64,30.67,30.61,30.62,65655.0,28.274,28.3016,28.2463,28.2555,65655.0
2018-07-18 11:15:00,30.62,30.67,30.62,30.63,30480.0,28.2555,28.3016,28.2555,28.2647,30480.0
2018-07-18 11:20:00,30.62,30.64,30.61,30.62,15731.0,28.2555,28.274,28.2463,28.2555,15731.0
2018-07-18 11:25:00,30.62,30.73,30.61,30.69,59778.0,28.2555,28.357,28.2463,28.3201,59778.0
2018-07-18 11:30:00,30.68,30.7,30.64,30.7,22825.0,28.3109,28.3293,28.274,28.3293,22825.0
2018-07-18 11:35:00,30.7,30.73,30.66,30.73,73565.0,28.3293,28.357,28.2924,28.357,73565.0
2018-07-18 11:40:00,30.72,30.8,30.72,30.76,113083.0,28.3478,28.4216,28.3478,28.3847,113083.0
2018-07-18 11:45:00,30.75,30.77,30.72,30.75,28427.0,28.3755,28.3939,28.3478,28.3755,28427.0
2018-07-18 11:50:00,30.75,30.76,30.72,30.76,23544.0,28.3755,28.3847,28.3478,28.3847,23544.0
2018-07-18 11:55:00,30.76,30.8,30.75,30.77,24155.0,28.3847,28.4216,28.3755,28.3939,24155.0
2018-07-18 12:00:00,30.77,30.78,30.71,30.76,30503.0,28.3939,28.4032,28.3386,28.3847,30503.0
2018-07-18 12:05:00,30.76,30.79,30.74,30.74,10111.0,28.3847,28.4124,28.3662,28.3662,10111.0
2018-07-18 12:10:00,30.74,30.82,30.74,30.79,86575.0,28.3662,28.4401,28.3662,28.4124,86575.0
2018-07-18 12:15:00,30.79,30.84,30.78,30.84,55325.0,28.4124,28.4585,28.4032,28.4585,55325.0
2018-07-18 12:20:00,30.84,30.93,30.83,30.93,53305.0,28.4585,28.5416,28.4493,28.5416,53305.0
2018-07-18 12:25:00,30.93,30.94,30.85,30.94,106499.0,28.5416,28.5508,28.4677,28.5508,106499.0
2018-07-18 12:30:00,30.94,30.94,30.9,30.94,49517.0,28.5508,28.5508,28.5139,28.5508,49517.0
2018-07-18 12:35:00,30.94,31.0,30.93,30.99,51904.0,28.5508,28.6062,28.5416,28.5969,51904.0
2018-07-18 12:40:00,30.98,31.0,30.94,30.95,59127.0,28.5877,28.6062,28.5508,28.56,59127.0
2018-07-18 12:45:00,30.95,30.95,30.9,30.91,65580.0,28.56,28.56,28.5139,28.5231,65580.0
2018-07-18 12:50:00,30.9,30.91,30.83,30.83,34768.0,28.5139,28.5231,28.4493,28.4493,34768.0
2018-07-18 12:55:00,30.83,30.84,30.81,30.83,32506.0,28.4493,28.4585,28.4308,28.4493,32506.0
2018-07-18 13:00:00,30.83,30.85,30.81,30.84,27894.0,28.4493,28.4677,28.4308,28.4585,27894.0
2018-07-18 13:05:00,30.83,30.84,30.81,30.83,20063.0,28.4493,28.4585,28.4308,28.4493,20063.0
2018-07-18 13:10:00,30.83,30.84,30.82,30.84,10908.0,28.4493,28.4585,28.4401,28.4585,10908.0
2018-07-18 13:15:00,30.84,30.85,30.82,30.82,13981.0,28.4585,28.4677,28.4401,28.4401,13981.0
2018-07-18 13:20:00,30.82,30.85,30.82,30.84,21390.0,28.4401,28.4677,28.4401,28.4585,21390.0
2018-07-18 13:25:00,30.84,30.88,30.83,30.88,15088.0,28.4585,28.4954,28.4493,28.4954,15088.0
2018-07-18 13:30:00,30.87,30.88,30.83,30.86,21377.0,28.4862,28.4954,28.4493,28.477,21377.0
2018-07-18 13:35:00,30.86,30.86,30.81,30.82,18747.0,28.477,28.477,28.4308,28.4401,18747.0
2018-07-18 13:40:00,30.82,30.83,30.82,30.83,15483.0,28.4401,28.4493,28.4401,28.4493,15483.0
2018-07-18 13:45:00,30.84,30.87,30.83,30.86,20311.0,28.4585,28.4862,28.4493,28.477,20311.0
2018-07-18 13:50:00,30.86,30.86,30.83,30.84,18679.0,28.477,28.477,28.4493,28.4585,18679.0
2018-07-18 13:55:00,30.84,30.87,30.83,30.87,103817.0,28.4585,28.4862,28.4493,28.4862,103817.0
2018-07-18 14:00:00,30.86,30.88,30.86,30.87,12867.0,28.477,28.4954,28.477,28.4862,12867.0
2018-07-18 14:05:00,30.87,30.88,30.84,30.86,32742.0,28.4862,28.4954,28.4585,28.477,32742.0
2018-07-18 14:10:00,30.86,30.88,30.85,30.87,24307.0,28.477,28.4954,28.4677,28.4862,24307.0
2018-07-18 14:15:00,30.87,30.93,30.85,30.91,26369.0,28.4862,28.5416,28.4677,28.5231,26369.0
2018-07-18 14:20:00,30.91,30.94,30.9,30.91,26172.0,28.5231,28.5508,28.5139,28.5231,26172.0
2018-07-18 14:25:00,30.91,30.92,30.9,30.9,22007.0,28.5231,28.5323,28.5139,28.5139,22007.0
2018-07-18 14:30:00,30.91,30.92,30.88,30.89,12584.0,28.5231,28.5323,28.4954,28.5047,12584.0
2018-07-18 14:35:00,30.89,30.9,30.86,30.87,118866.0,28.5047,28.5139,28.477,28.4862,118866.0
2018-07-18 14:40:00,30.87,30.91,30.86,30.9,28206.0,28.4862,28.5231,28.477,28.5139,28206.0
2018-07-18 14:45:00,30.9,30.98,30.9,30.98,38185.0,28.5139,28.5877,28.5139,28.5877,38185.0
2018-07-18 14:50:00,30.97,30.98,30.93,30.95,25693.0,28.5785,28.5877,28.5416,28.56,25693.0
2018-07-18 14:55:00,30.95,30.95,30.92,30.94,18089.0,28.56,28.56,28.5323,28.5508,18089.0
2018-07-18 15:00:00,30.95,30.95,30.91,30.92,13042.0,28.56,28.56,28.5231,28.5323,13042.0
2018-07-18 15:05:00,30.92,30.93,30.91,30.93,17985.0,28.5323,28.5416,28.5231,28.5416,17985.0
2018-07-18 15:10:00,30.92,30.94,30.9,30.9,46194.0,28.5323,28.5508,28.5139,28.5139,46194.0
2018-07-18 15:15:00,30.91,30.94,30.9,30.9,45403.0,28.5231,28.5508,28.5139,28.5139,45403.0
2018-07-18 15:20:00,30.9,30.92,30.89,30.89,32117.0,28.5139,28.5323,28.5047,28.5047,32117.0
2018-07-18 15:25:00,30.89,30.93,30.89,30.92,33569.0,28.5047,28.5416,28.5047,28.5323,33569.0
2018-07-18 15:30:00,30.93,30.94,30.92,30.93,27941.0,28.5416,28.5508,28.5323,28.5416,27941.0
2018-07-18 15:35:00,30.94,30.97,30.93,30.95,46588.0,28.5508,28.5785,28.5416,28.56,46588.0
2018-07-18 15:40:00,30.96,30.96,30.93,30.93,43191.0,28.5693,28.5693,28.5416,28.5416,43191.0
2018-07-18 15:45:00,30.93,30.94,30.92,30.93,47112.0,28.5416,28.5508,28.5323,28.5416,47112.0
2018-07-18 15:50:00,30.93,30.96,30.92,30.96,116399.0,28.5416,28.5693,28.5323,28.5693,116399.0
2018-07-18 15:55:00,30.95,30.98,30.95,30.96,358196.0,28.56,28.5877,28.56,28.5693,358196.0
2018-07-19 09:30:00,30.96,31.06,30.79,30.98,56922.0,28.5693,28.6615,28.4124,28.5877,56922.0
2018-07-19 09:35:00,30.99,31.17,30.96,31.16,33275.0,28.5969,28.763,28.5693,28.7538,33275.0
2018-07-19 09:40:00,31.17,31.3,31.15,31.3,70222.0,28.763,28.883,28.7446,28.883,70222.0
2018-07-19 09:45:00,31.31,31.33,31.17,31.17,47348.0,28.8922,28.9107,28.763,28.763,47348.0
2018-07-19 09:50:00,31.18,31.19,31.09,31.18,28477.0,28.7723,28.7815,28.6892,28.7723,28477.0
2018-07-19 09:55:00,31.18,31.19,31.1,31.17,20738.0,28.7723,28.7815,28.6984,28.763,20738.0
2018-07-19 10:00:00,31.17,31.18,31.11,31.17,23707.0,28.763,28.7723,28.7077,28.763,23707.0
2018-07-19 10:05:00,31.16,31.21,31.14,31.14,25227.0,28.7538,28.7999,28.7354,28.7354,25227.0
2018-07-19 10:10:00,31.15,31.17,31.11,31.13,17457.0,28.7446,28.763,28.7077,28.7261,17457.0
2018-07-19 10:15:00,31.14,31.16,31.09,31.12,13242.0,28.7354,28.7538,28.6892,28.7169,13242.0
2018-07-19 10:20:00,31.11,31.14,31.04,31.05,55104.0,28.7077,28.7354,28.6431,28.6523,55104.0
2018-07-19 10:25:00,31.06,31.15,31.06,31.14,26227.0,28.6615,28.7446,28.6615,28.7354,26227.0
2018-07-19 10:30:00,31.14,31.23,31.13,31.23,27996.0,28.7354,28.8184,28.7261,28.8184,27996.0
2018-07-19 10:35:00,31.23,31.32,31.21,31.3,57251.0,28.8184,28.9015,28.7999,28.883,57251.0
2018-07-19 10:40:00,31.29,31.35,31.26,31.3,27505.0,28.8738,28.9291,28.8461,28.883,27505.0
2018-07-19 10:45:00,31.31,31.32,31.27,31.31,20830.0,28.8922,28.9015,28.8553,28.8922,20830.0
2018-07-19 10:50:00,31.3,31.3,31.26,31.29,26314.0,28.883,28.883,28.8461,28.8738,26314.0
2018-07-19 10:55:00,31.29,31.38,31.28,31.35,60532.0,28.8738,28.9568,28.8645,28.9291,60532.0
2018-07-19 11:00:00,31.36,31.38,31.27,31.29,41663.0,28.9384,28.9568,28.8553,28.8738,41663.0
2018-07-19 11:05:00,31.28,31.3,31.24,31.29,30867.0,28.8645,28.883,28.8276,28.8738,30867.0
2018-07-19 11:10:00,31.3,31.31,31.25,31.3,40952.0,28.883,28.8922,28.8369,28.883,40952.0
2018-07-19 11:15:00,31.29,31.3,31.27,31.3,125503.0,28.8738,28.883,28.8553,28.883,125503.0
2018-07-19 11:20:00,31.3,31.3,31.19,31.19,24462.0,28.883,28.883,28.7815,28.7815,24462.0
2018-07-19 11:25:00,31.19,31.19,31.11,31.13,76062.0,28.7815,28.7815,28.7077,28.7261,76062.0
2018-07-19 11:30:00,31.14,31.18,31.1,31.11,21419.0,28.7354,28.7723,28.6984,28.7077,21419.0
2018-07-19 11:35:00,31.11,31.12,31.07,31.09,190513.0,28.7077,28.7169,28.6708,28.6892,190513.0
2018-07-19 11:40:00,31.08,31.19,31.07,31.16,90958.0,28.68,28.7815,28.6708,28.7538,90958.0
2018-07-19 11:45:00,31.17,31.27,31.17,31.24,31491.0,28.763,28.8553,28.763,28.8276,31491.0
2018-07-19 11:50:00,31.24,31.26,31.21,31.21,8307.0,28.8276,28.8461,28.7999,28.7999,8307.0
2018-07-19 11:55:00,31.22,31.24,31.19,31.21,52874.0,28.8092,28.8276,28.7815,28.7999,52874.0
2018-07-19 12:00:00,31.2,31.3,31.16,31.29,431059.0,28.7907,28.883,28.7538,28.8738,431059.0
2018-07-19 12:05:00,31.29,31.3,31.23,31.25,50078.0,28.8738,28.883,28.8184,28.8369,50078.0
2018-07-19 12:10:00,31.25,31.27,31.24,31.26,42402.0,28.8369,28.8553,28.8276,28.8461,42402.0
2018-07-19 12:15:00,31.26,31.28,31.24,31.27,43492.0,28.8461,28.8645,28.8276,28.8553,43492.0
2018-07-19 12:20:00,31.26,31.28,31.24,31.28,26277.0,28.8461,28.8645,28.8276,28.8645,26277.0
2018-07-19 12:25:00,31.28,31.3,31.25,31.26,56885.0,28.8645,28.883,28.8369,28.8461,56885.0
2018-07-19 12:30:00,31.27,31.28,31.23,31.25,23915.0,28.8553,28.8645,28.8184,28.8369,23915.0
2018-07-19 12:35:00,31.26,31.33,31.24,31.33,70434.0,28.8461,28.9107,28.8276,28.9107,70434.0
2018-07-19 12:40:00,31.33,31.34,31.29,31.33,39354.0,28.9107,28.9199,28.8738,28.9107,39354.0
2018-07-19 12:45:00,31.32,31.32,31.27,31.28,17266.0,28.9015,28.9015,28.8553,28.8645,17266.0
2018-07-19 12:50:00,31.28,31.37,31.27,31.37,46683.0,28.8645,28.9476,28.8553,28.9476,46683.0
2018-07-19 12:55:00,31.36,31.36,31.29,31.31,41761.0,28.9384,28.9384,28.8738,28.8922,41761.0
2018-07-19 13:00:00,31.3,31.35,31.26,31.3,25225.0,28.883,28.9291,28.8461,28.883,25225.0
2018-07-19 13:05:00,31.29,31.33,31.28,31.29,9761.0,28.8738,28.9107,28.8645,28.8738,9761.0
2018-07-19 13:10:00,31.28,31.31,31.27,31.28,12311.0,28.8645,28.8922,28.8553,28.8645,12311.0
2018-07-19 13:15:00,31.29,31.34,31.28,31.34,10550.0,28.8738,28.9199,28.8645,28.9199,10550.0
2018-07-19 13:20:00,31.33,31.4,31.33,31.4,14503.0,28.9107,28.9753,28.9107,28.9753,14503.0
2018-07-19 13:25:00,31.4,31.42,31.38,31.39,28563.0,28.9753,28.9937,28.9568,28.9661,28563.0
2018-07-19 13:30:00,31.39,31.39,31.35,31.36,15345.0,28.9661,28.9661,28.9291,28.9384,15345.0
2018-07-19 13:35:00,31.36,31.39,31.35,31.38,27190.0,28.9384,28.9661,28.9291,28.9568,27190.0
2018-07-19 13:40:00,31.38,31.38,31.36,31.38,17358.0,28.9568,28.9568,28.9384,28.9568,17358.0
2018-07-19 13:45:00,31.37,31.44,31.37,31.42,28317.0,28.9476,29.0122,28.9476,28.9937,28317.0
2018-07-19 13:50:00,31.41,31.46,31.4,31.46,20981.0,28.9845,29.0306,28.9753,29.0306,20981.0
2018-07-19 13:55:00,31.46,31.52,31.45,31.5,43072.0,29.0306,29.086,29.0214,29.0676,43072.0
2018-07-19 14:00:00,31.5,31.51,31.48,31.5,16292.0,29.0676,29.0768,29.0491,29.0676,16292.0
2018-07-19 14:05:00,31.49,31.56,31.49,31.54,30954.0,29.0583,29.1229,29.0583,29.1045,30954.0
2018-07-19 14:10:00,31.54,31.54,31.44,31.46,25317.0,29.1045,29.1045,29.0122,29.0306,25317.0
2018-07-19 14:15:00,31.46,31.46,31.41,31.42,27909.0,29.0306,29.0306,28.9845,28.9937,27909.0
2018-07-19 14:20:00,31.42,31.43,31.39,31.43,28099.0,28.9937,29.003,28.9661,29.003,28099.0
2018-07-19 14:25:00,31.42,31.43,31.38,31.38,23917.0,28.9937,29.003,28.9568,28.9568,23917.0
2018-07-19 14:30:00,31.38,31.39,31.34,31.39,34809.0,28.9568,28.9661,28.9199,28.9661,34809.0
2018-07-19 14:35:00,31.38,31.39,31.35,31.35,20949.0,28.9568,28.9661,28.9291,28.9291,20949.0
2018-07-19 14:40:00,31.35,31.36,31.32,31.33,25970.0,28.9291,28.9384,28.9015,28.9107,25970.0
2018-07-19 14:45:00,31.33,31.37,31.32,31.33,26947.0,28.9107,28.9476,28.9015,28.9107,26947.0
2018-07-19 14:50:00,31.34,31.34,31.31,31.32,16446.0,28.9199,28.9199,28.8922,28.9015,16446.0
2018-07-19 14:55:00,31.33,31.34,31.31,31.32,27552.0,28.9107,28.9199,28.8922,28.9015,27552.0
2018-07-19 15:00:00,31.33,31.42,31.31,31.42,27692.0,28.9107,28.9937,28.8922,28.9937,27692.0
2018-07-19 15:05:00,31.41,31.42,31.38,31.39,19558.0,28.9845,28.9937,28.9568,28.9661,19558.0
2018-07-19 15:10:00,31.39,31.4,31.33,31.34,56240.0,28.9661,28.9753,28.9107,28.9199,56240.0
2018-07-19 15:15:00,31.34,31.38,31.33,31.35,29323.0,28.9199,28.9568,28.9107,28.9291,29323.0
2018-07-19 15:20:00,31.35,31.38,31.35,31.36,22799.0,28.9291,28.9568,28.9291,28.9384,22799.0
2018-07-19 15:25:00,31.37,31.38,31.31,31.32,62754.0,28.9476,28.9568,28.8922,28.9015,62754.0
2018-07-19 15:30:00,31.33,31.33,31.28,31.3,57807.0,28.9107,28.9107,28.8645,28.883,57807.0
2018-07-19 15:35:00,31.3,31.31,31.27,31.3,49376.0,28.883,28.8922,28.8553,28.883,49376.0
2018-07-19 15:40:00,31.3,31.33,31.29,31.31,73706.0,28.883,28.9107,28.8738,28.8922,73706.0
2018-07-19 15:45:00,31.3,31.31,31.26,31.26,141758.0,28.883,28.8922,28.8461,28.8461,141758.0
2018-07-19 15:50:00,31.26,31.28,31.24,31.28,104629.0,28.8461,28.8645,28.8276,28.8645,104629.0
2018-07-19 15:55:00,31.28,31.31,31.27,31.3,273506.0,28.8645,28.8922,28.8553,28.883,273506.0
2018-07-20 09:30:00,31.29,31.31,31.05,31.21,188871.0,28.8738,28.8922,28.6523,28.7999,188871.0
2018-07-20 09:35:00,31.21,31.27,31.11,31.17,29089.0,28.7999,28.8553,28.7077,28.763,29089.0
2018-07-20 09:40:00,31.17,31.17,31.03,31.05,48420.0,28.763,28.763,28.6338,28.6523,48420.0
2018-07-20 09:45:00,31.04,31.08,30.85,30.92,68016.0,28.6431,28.68,28.4677,28.5323,68016.0
2018-07-20 09:50:00,30.92,30.99,30.89,30.92,42075.0,28.5323,28.5969,28.5047,28.5323,42075.0
2018-07-20 09:55:00,30.93,30.97,30.87,30.96,24978.0,28.5416,28.5785,28.4862,28.5693,24978.0
2018-07-20 10:00:00,30.95,30.95,30.84,30.86,62418.0,28.56,28.56,28.4585,28.477,62418.0
2018-07-20 10:05:00,30.87,31.01,30.85,30.99,123703.0,28.4862,28.6154,28.4677,28.5969,123703.0
2018-07-20 10:10:00,31.0,31.08,30.98,31.06,103268.0,28.6062,28.68,28.5877,28.6615,103268.0
2018-07-20 10:15:00,31.05,31.12,31.03,31.06,49247.0,28.6523,28.7169,28.6338,28.6615,49247.0
2018-07-20 10:20:00,31.05,31.16,31.05,31.11,65000.0,28.6523,28.7538,28.6523,28.7077,65000.0
2018-07-20 10:25:00,31.11,31.26,31.08,31.23,137156.0,28.7077,28.8461,28.68,28.8184,137156.0
2018-07-20 10:30:00,31.22,31.22,31.14,31.18,70431.0,28.8092,28.8092,28.7354,28.7723,70431.0
2018-07-20 10:35:00,31.18,31.18,31.09,31.12,63805.0,28.7723,28.7723,28.6892,28.7169,63805.0
2018-07-20 10:40:00,31.12,31.18,31.09,31.17,54779.0,28.7169,28.7723,28.6892,28.763,54779.0
2018-07-20 10:45:00,31.16,31.18,31.12,31.12,30842.0,28.7538,28.7723,28.7169,28.7169,30842.0
2018-07-20 10:50:00,31.13,31.13,31.09,31.12,52041.0,28.7261,28.7261,28.6892,28.7169,52041.0
2018-07-20 10:55:00,31.13,31.13,31.08,31.12,15882.0,28.7261,28.7261,28.68,28.7169,15882.0
2018-07-20 11:00:00,31.12,31.16,31.11,31.14,18086.0,28.7169,28.7538,28.7077,28.7354,18086.0
2018-07-20 11:05:00,31.15,31.15,31.09,31.13,19014.0,28.7446,28.7446,28.6892,28.7261,19014.0
2018-07-20 11:10:00,31.13,31.16,31.12,31.16,13688.0,28.7261,28.7538,28.7169,28.7538,13688.0
2018-07-20 11:15:00,31.15,31.18,31.15,31.18,15302.0,28.7446,28.7723,28.7446,28.7723,15302.0
2018-07-20 11:20:00,31.17,31.19,31.14,31.15,67103.0,28.763,28.7815,28.7354,28.7446,67103.0
2018-07-20 11:25:00,31.15,31.17,31.13,31.17,55509.0,28.7446,28.763,28.7261,28.763,55509.0
2018-07-20 11:30:00,31.16,31.2,31.16,31.19,19872.0,28.7538,28.7907,28.7538,28.7815,19872.0
2018-07-20 11:35:00,31.18,31.2,31.16,31.2,14552.0,28.7723,28.7907,28.7538,28.7907,14552.0
2018-07-20 11:40:00,31.2,31.2,31.16,31.17,49453.0,28.7907,28.7907,28.7538,28.763,49453.0
2018-07-20 11:45:00,31.18,31.18,31.14,31.18,11587.0,28.7723,28.7723,28.7354,28.7723,11587.0
2018-07-20 11:50:00,31.18,31.18,31.12,31.16,43850.0,28.7723,28.7723,28.7169,28.7538,43850.0
2018-07-20 11:55:00,31.16,31.16,31.12,31.14,16429.0,28.7538,28.7538,28.7169,28.7354,16429.0
2018-07-20 12:00:00,31.14,31.2,31.13,31.2,34434.0,28.7354,28.7907,28.7261,28.7907,34434.0
2018-07-20 12:05:00,31.2,31.2,31.18,31.19,10235.0,28.7907,28.7907,28.7723,28.7815,10235.0
2018-07-20 12:10:00,31.19,31.21,31.18,31.18,22403.0,28.7815,28.7999,28.7723,28.7723,22403.0
2018-07-20 12:15:00,31.19,31.2,31.17,31.18,13355.0,28.7815,28.7907,28.763,28.7723,13355.0
2018-07-20 12:20:00,31.18,31.24,31.18,31.24,20475.0,28.7723,28.8276,28.7723,28.8276,20475.0
2018-07-20 12:25:00,31.23,31.24,31.2,31.21,7400.0,28.8184,28.8276,28.7907,28.7999,7400.0
2018-07-20 12:30:00,31.21,31.24,31.21,31.22,22807.0,28.7999,28.8276,28.7999,28.8092,22807.0
2018-07-20 12:35:00,31.23,31.23,31.2,31.21,12890.0,28.8184,28.8184,28.7907,28.7999,12890.0
2018-07-20 12:40:00,31.21,31.24,31.2,31.24,16623.0,28.7999,28.8276,28.7907,28.8276,16623.0
2018-07-20 12:45:00,31.24,31.24,31.2,31.2,18223.0,28.8276,28.8276,28.7907,28.7907,18223.0
2018-07-20 12:50:00,31.2,31.22,31.19,31.21,12530.0,28.7907,28.8092,28.7815,28.7999,12530.0
2018-07-20 12:55:00,31.21,31.21,31.17,31.18,37951.0,28.7999,28.7999,28.763,28.7723,37951.0
2018-07-20 13:00:00,31.19,31.25,31.18,31.21,20784.0,28.7815,28.8369,28.7723,28.7999,20784.0
2018-07-20 13:05:00,31.2,31.21,31.16,31.19,63848.0,28.7907,28.7999,28.7538,28.7815,63848.0
2018-07-20 13:10:00,31.18,31.21,31.17,31.17,29173.0,28.7723,28.7999,28.763,28.763,29173.0
2018-07-20 13:15:00,31.17,31.2,31.17,31.19,31900.0,28.763,28.7907,28.763,28.7815,31900.0
2018-07-20 13:20:00,31.19,31.21,31.16,31.16,26248.0,28.7815,28.7999,28.7538,28.7538,26248.0
2018-07-20 13:25:00,31.16,31.17,31.13,31.17,25683.0,28.7538,28.763,28.7261,28.763,25683.0
2018-07-20 13:30:00,31.16,31.18,31.14,31.16,18010.0,28.7538,28.7723,28.7354,28.7538,18010.0
2018-07-20 13:35:00,31.16,31.16,31.11,31.13,33980.0,28.7538,28.7538,28.7077,28.7261,33980.0
2018-07-20 13:40:00,31.13,31.15,31.07,31.07,44392.0,28.7261,28.7446,28.6708,28.6708,44392.0
2018-07-20 13:45:00,31.06,31.07,30.98,30.99,29406.0,28.6615,28.6708,28.5877,28.5969,29406.0
2018-07-20 13:50:00,30.98,31.04,30.98,31.04,31504.0,28.5877,28.6431,28.5877,28.6431,31504.0
2018-07-20 13:55:00,31.03,31.06,31.02,31.05,21192.0,28.6338,28.6615,28.6246,28.6523,21192.0
2018-07-20 14:00:00,31.05,31.07,31.04,31.05,33711.0,28.6523,28.6708,28.6431,28.6523,33711.0
2018-07-20 14:05:00,31.06,31.07,31.02,31.02,28612.0,28.6615,28.6708,28.6246,28.6246,28612.0
2018-07-20 14:10:00,31.02,31.04,31.01,31.02,38105.0,28.6246,28.6431,28.6154,28.6246,38105.0
2018-07-20 14:15:00,31.01,31.04,30.98,30.98,48154.0,28.6154,28.6431,28.5877,28.5877,48154.0
2018-07-20 14:20:00,30.98,31.0,30.97,30.98,84937.0,28.5877,28.6062,28.5785,28.5877,84937.0
2018-07-20 14:25:00,30.99,31.0,30.97,30.99,140430.0,28.5969,28.6062,28.5785,28.5969,140430.0
2018-07-20 14:30:00,31.0,31.01,30.99,31.0,203691.0,28.6062,28.6154,28.5969,28.6062,203691.0
2018-07-20 14:35:00,31.0,31.0,30.99,31.0,73692.0,28.6062,28.6062,28.5969,28.6062,73692.0
2018-07-20 14:40:00,30.99,31.0,30.99,31.0,83744.0,28.5969,28.6062,28.5969,28.6062,83744.0
2018-07-20 14:45:00,30.99,31.06,30.99,31.06,52554.0,28.5969,28.6615,28.5969,28.6615,52554.0
2018-07-20 14:50:00,31.06,31.06,31.02,31.02,11977.0,28.6615,28.6615,28.6246,28.6246,11977.0
2018-07-20 14:55:00,31.02,31.07,31.01,31.05,22627.0,28.6246,28.6708,28.6154,28.6523,22627.0
2018-07-20 15:00:00,31.05,31.08,31.04,31.07,28308.0,28.6523,28.68,28.6431,28.6708,28308.0
2018-07-20 15:05:00,31.07,31.1,31.05,31.08,28920.0,28.6708,28.6984,28.6523,28.68,28920.0
2018-07-20 15:10:00,31.07,31.08,31.05,31.08,27236.0,28.6708,28.68,28.6523,28.68,27236.0
2018-07-20 15:15:00,31.07,31.07,31.05,31.07,20923.0,28.6708,28.6708,28.6523,28.6708,20923.0
2018-07-20 15:20:00,31.08,31.11,31.07,31.1,20781.0,28.68,28.7077,28.6708,28.6984,20781.0
2018-07-20 15:25:00,31.11,31.11,31.08,31.09,14233.0,28.7077,28.7077,28.68,28.6892,14233.0
2018-07-20 15:30:00,31.09,31.11,31.07,31.1,43004.0,28.6892,28.7077,28.6708,28.6984,43004.0
2018-07-20 15:35:00,31.1,31.1,31.01,31.04,63964.0,28.6984,28.6984,28.6154,28.6431,63964.0
2018-07-20 15:40:00,31.04,31.13,31.03,31.12,216696.0,28.6431,28.7261,28.6338,28.7169,216696.0
2018-07-20 15:45:00,31.13,31.14,31.11,31.12,159627.0,28.7261,28.7354,28.7077,28.7169,159627.0
2018-07-20 15:50:00,31.12,31.13,31.11,31.13,230352.0,28.7169,28.7261,28.7077,28.7261,230352.0
2018-07-20 15:55:00,31.12,31.15,31.12,31.12,298676.0,28.7169,28.7446,28.7169,28.7169,298676.0
2018-07-23 09:30:00,31.11,31.18,30.98,30.98,92385.0,28.7077,28.7723,28.5877,28.5877,92385.0
2018-07-23 09:35:00,30.99,31.1,30.98,31.09,36384.0,28.5969,28.6984,28.5877,28.6892,36384.0
2018-07-23 09:40:00,31.08,31.12,31.03,31.08,52704.0,28.68,28.7169,28.6338,28.68,52704.0
2018-07-23 09:45:00,31.08,31.09,31.04,31.04,24095.0,28.68,28.6892,28.6431,28.6431,24095.0
2018-07-23 09:50:00,31.04,31.19,31.03,31.15,88897.0,28.6431,28.7815,28.6338,28.7446,88897.0
2018-07-23 09:55:00,31.15,31.27,31.14,31.25,116119.0,28.7446,28.8553,28.7354,28.8369,116119.0
2018-07-23 10:00:00,31.25,31.25,31.19,31.21,56180.0,28.8369,28.8369,28.7815,28.7999,56180.0
2018-07-23 10:05:00,31.21,31.25,31.18,31.23,126863.0,28.7999,28.8369,28.7723,28.8184,126863.0
2018-07-23 10:10:00,31.23,31.24,31.06,31.11,172556.0,28.8184,28.8276,28.6615,28.7077,172556.0
2018-07-23 10:15:00,31.11,31.11,31.03,31.08,85603.0,28.7077,28.7077,28.6338,28.68,85603.0
2018-07-23 10:20:00,31.08,31.19,31.08,31.15,95206.0,28.68,28.7815,28.68,28.7446,95206.0
2018-07-23 10:25:00,31.15,31.15,31.09,31.11,24803.0,28.7446,28.7446,28.6892,28.7077,24803.0
2018-07-23 10:30:00,31.11,31.19,31.11,31.19,25451.0,28.7077,28.7815,28.7077,28.7815,25451.0
2018-07-23 10:35:00,31.19,31.2,31.13,31.17,30908.0,28.7815,28.7907,28.7261,28.763,30908.0
2018-07-23 10:40:00,31.17,31.18,31.13,31.15,24031.0,28.763,28.7723,28.7261,28.7446,24031.0
2018-07-23 10:45:00,31.15,31.22,31.13,31.2,107373.0,28.7446,28.8092,28.7261,28.7907,107373.0
2018-07-23 10:50:00,31.2,31.2,31.14,31.14,25962.0,28.7907,28.7907,28.7354,28.7354,25962.0
2018-07-23 10:55:00,31.14,31.16,31.11,31.11,43388.0,28.7354,28.7538,28.7077,28.7077,43388.0
2018-07-23 11:00:00,31.12,31.21,31.11,31.19,25892.0,28.7169,28.7999,28.7077,28.7815,25892.0
2018-07-23 11:05:00,31.18,31.2,31.16,31.17,25306.0,28.7723,28.7907,28.7538,28.763,25306.0
2018-07-23 11:10:00,31.17,31.19,31.15,31.18,20857.0,28.763,28.7815,28.7446,28.7723,20857.0
2018-07-23 11:15:00,31.18,31.23,31.17,31.22,27867.0,28.7723,28.8184,28.763,28.8092,27867.0
2018-07-23 11:20:00,31.22,31.23,31.21,31.23,21285.0,28.8092,28.8184,28.7999,28.8184,21285.0
2018-07-23 11:25:00,31.22,31.23,31.2,31.21,35937.0,28.8092,28.8184,28.7907,28.7999,35937.0
2018-07-23 11:30:00,31.21,31.25,31.21,31.24,24270.0,28.7999,28.8369,28.7999,28.8276,24270.0
2018-07-23 11:35:00,31.25,31.28,31.23,31.27,27204.0,28.8369,28.8645,28.8184,28.8553,27204.0
2018-07-23 11:40:00,31.28,31.28,31.25,31.26,29068.0,28.8645,28.8645,28.8369,28.8461,29068.0
2018-07-23 11:45:00,31.26,31.27,31.22,31.27,26666.0,28.8461,28.8553,28.8092,28.8553,26666.0
2018-07-23 11:50:00,31.27,31.28,31.26,31.28,24257.0,28.8553,28.8645,28.8461,28.8645,24257.0
2018-07-23 11:55:00,31.27,31.28,31.27,31.28,4307.0,28.8553,28.8645,28.8553,28.8645,4307.0
2018-07-23 12:00:00,31.27,31.3,31.27,31.3,20338.0,28.8553,28.883,28.8553,28.883,20338.0
2018-07-23 12:05:00,31.3,31.3,31.27,31.27,28292.0,28.883,28.883,28.8553,28.8553,28292.0
2018-07-23 12:10:00,31.27,31.31,31.27,31.31,26436.0,28.8553,28.8922,28.8553,28.8922,26436.0
2018-07-23 12:15:00,31.31,31.32,31.25,31.28,42135.0,28.8922,28.9015,28.8369,28.8645,42135.0
2018-07-23 12:20:00,31.28,31.31,31.27,31.3,54971.0,28.8645,28.8922,28.8553,28.883,54971.0
2018-07-23 12:25:00,31.31,31.31,31.29,31.31,18699.0,28.8922,28.8922,28.8738,28.8922,18699.0
2018-07-23 12:30:00,31.31,31.32,31.27,31.27,22589.0,28.8922,28.9015,28.8553,28.8553,22589.0
2018-07-23 12:35:00,31.28,31.32,31.27,31.31,16813.0,28.8645,28.9015,28.8553,28.8922,16813.0
2018-07-23 12:40:00,31.32,31.35,31.31,31.34,40652.0,28.9015,28.9291,28.8922,28.9199,40652.0
2018-07-23 12:45:00,31.35,31.35,31.33,31.34,15625.0,28.9291,28.9291,28.9107,28.9199,15625.0
2018-07-23 12:50:00,31.34,31.35,31.32,31.35,13691.0,28.9199,28.9291,28.9015,28.9291,13691.0
2018-07-23 12:55:00,31.35,31.35,31.32,31.33,15235.0,28.9291,28.9291,28.9015,28.9107,15235.0
2018-07-23 13:00:00,31.33,31.35,31.28,31.3,130391.0,28.9107,28.9291,28.8645,28.883,130391.0
2018-07-23 13:05:00,31.3,31.3,31.23,31.28,153976.0,28.883,28.883,28.8184,28.8645,153976.0
2018-07-23 13:10:00,31.28,31.29,31.24,31.25,21533.0,28.8645,28.8738,28.8276,28.8369,21533.0
2018-07-23 13:15:00,31.24,31.25,31.15,31.15,61403.0,28.8276,28.8369,28.7446,28.7446,61403.0
2018-07-23 13:20:00,31.15,31.18,31.15,31.16,18878.0,28.7446,28.7723,28.7446,28.7538,18878.0
2018-07-23 13:25:00,31.16,31.18,31.15,31.17,22568.0,28.7538,28.7723,28.7446,28.763,22568.0
2018-07-23 13:30:00,31.17,31.19,31.14,31.17,42079.0,28.763,28.7815,28.7354,28.763,42079.0
2018-07-23 13:35:00,31.18,31.23,31.17,31.23,96347.0,28.7723,28.8184,28.763,28.8184,96347.0
2018-07-23 13:40:00,31.23,31.23,31.18,31.21,45081.0,28.8184,28.8184,28.7723,28.7999,45081.0
2018-07-23 13:45:00,31.2,31.21,31.18,31.19,34456.0,28.7907,28.7999,28.7723,28.7815,34456.0
2018-07-23 13:50:00,31.19,31.2,31.16,31.17,52787.0,28.7815,28.7907,28.7538,28.763,52787.0
2018-07-23 13:55:00,31.17,31.2,31.16,31.2,19678.0,28.763,28.7907,28.7538,28.7907,19678.0
2018-07-23 14:00:00,31.2,31.2,31.15,31.18,66852.0,28.7907,28.7907,28.7446,28.7723,66852.0
2018-07-23 14:05:00,31.18,31.2,31.14,31.19,101647.0,28.7723,28.7907,28.7354,28.7815,101647.0
2018-07-23 14:10:00,31.2,31.21,31.18,31.2,29387.0,28.7907,28.7999,28.7723,28.7907,29387.0
2018-07-23 14:15:00,31.2,31.21,31.19,31.2,50167.0,28.7907,28.7999,28.7815,28.7907,50167.0
2018-07-23 14:20:00,31.2,31.2,31.15,31.17,119632.0,28.7907,28.7907,28.7446,28.763,119632.0
2018-07-23 14:25:00,31.17,31.18,31.1,31.1,181864.0,28.763,28.7723,28.6984,28.6984,181864.0
2018-07-23 14:30:00,31.1,31.1,30.99,31.0,69777.0,28.6984,28.6984,28.5969,28.6062,69777.0
2018-07-23 14:35:00,31.0,31.01,30.96,30.98,40738.0,28.6062,28.6154,28.5693,28.5877,40738.0
2018-07-23 14:40:00,30.98,30.99,30.9,30.92,64069.0,28.5877,28.5969,28.5139,28.5323,64069.0
2018-07-23 14:45:00,30.93,30.95,30.89,30.9,88894.0,28.5416,28.56,28.5047,28.5139,88894.0
2018-07-23 14:50:00,30.9,30.9,30.84,30.87,63271.0,28.5139,28.5139,28.4585,28.4862,63271.0
2018-07-23 14:55:00,30.88,30.93,30.87,30.89,34491.0,28.4954,28.5416,28.4862,28.5047,34491.0
2018-07-23 15:00:00,30.88,30.9,30.83,30.83,24986.0,28.4954,28.5139,28.4493,28.4493,24986.0
2018-07-23 15:05:00,30.84,30.84,30.81,30.82,26881.0,28.4585,28.4585,28.4308,28.4401,26881.0
2018-07-23 15:10:00,30.82,30.83,30.73,30.74,52667.0,28.4401,28.4493,28.357,28.3662,52667.0
2018-07-23 15:15:00,30.73,30.75,30.73,30.74,25377.0,28.357,28.3755,28.357,28.3662,25377.0
2018-07-23 15:20:00,30.74,30.74,30.64,30.64,134483.0,28.3662,28.3662,28.274,28.274,134483.0
2018-07-23 15:25:00,30.64,30.71,30.6,30.7,103635.0,28.274,28.3386,28.2371,28.3293,103635.0
2018-07-23 15:30:00,30.7,30.75,30.66,30.71,126327.0,28.3293,28.3755,28.2924,28.3386,126327.0
2018-07-23 15:35:00,30.71,30.75,30.7,30.72,37593.0,28.3386,28.3755,28.3293,28.3478,37593.0
2018-07-23 15:40:00,30.72,30.76,30.72,30.73,41280.0,28.3478,28.3847,28.3478,28.357,41280.0
2018-07-23 15:45:00,30.73,30.78,30.73,30.77,72614.0,28.357,28.4032,28.357,28.3939,72614.0
2018-07-23 15:50:00,30.78,30.8,30.76,30.8,95912.0,28.4032,28.4216,28.3847,28.4216,95912.0
2018-07-23 15:55:00,30.79,30.83,30.76,30.82,593176.0,28.4124,28.4493,28.3847,28.4401,593176.0
2018-07-24 09:30:00,30.45,30.92,30.45,30.78,146264.0,28.0986,28.5323,28.0986,28.4032,146264.0
2018-07-24 09:35:00,30.76,30.83,30.63,30.82,92767.0,28.3847,28.4493,28.2647,28.4401,92767.0
2018-07-24 09:40:00,30.82,30.94,30.8,30.82,101939.0,28.4401,28.5508,28.4216,28.4401,101939.0
2018-07-24 09:45:00,30.81,30.86,30.75,30.82,49714.0,28.4308,28.477,28.3755,28.4401,49714.0
2018-07-24 09:50:00,30.81,30.87,30.78,30.83,44862.0,28.4308,28.4862,28.4032,28.4493,44862.0
2018-07-24 09:55:00,30.83,30.85,30.73,30.76,73872.0,28.4493,28.4677,28.357,28.3847,73872.0
2018-07-24 10:00:00,30.76,30.82,30.75,30.81,154237.0,28.3847,28.4401,28.3755,28.4308,154237.0
2018-07-24 10:05:00,30.83,30.84,30.8,30.84,117927.0,28.4493,28.4585,28.4216,28.4585,117927.0
2018-07-24 10:10:00,30.85,30.86,30.8,30.82,63645.0,28.4677,28.477,28.4216,28.4401,63645.0
2018-07-24 10:15:00,30.81,30.85,30.8,30.83,47626.0,28.4308,28.4677,28.4216,28.4493,47626.0
2018-07-24 10:20:00,30.82,30.85,30.77,30.77,65368.0,28.4401,28.4677,28.3939,28.3939,65368.0
2018-07-24 10:25:00,30.77,30.79,30.7,30.7,108194.0,28.3939,28.4124,28.3293,28.3293,108194.0
2018-07-24 10:30:00,30.7,30.72,30.61,30.64,75541.0,28.3293,28.3478,28.2463,28.274,75541.0
2018-07-24 10:35:00,30.63,30.7,30.63,30.69,42606.0,28.2647,28.3293,28.2647,28.3201,42606.0
2018-07-24 10:40:00,30.69,30.73,30.67,30.71,83970.0,28.3201,28.357,28.3016,28.3386,83970.0
2018-07-24 10:45:00,30.71,30.72,30.66,30.66,99582.0,28.3386,28.3478,28.2924,28.2924,99582.0
2018-07-24 10:50:00,30.67,30.67,30.58,30.58,75782.0,28.3016,28.3016,28.2186,28.2186,75782.0
2018-07-24 10:55:00,30.58,30.63,30.57,30.61,39448.0,28.2186,28.2647,28.2094,28.2463,39448.0
2018-07-24 11:00:00,30.61,30.61,30.56,30.56,55476.0,28.2463,28.2463,28.2001,28.2001,55476.0
2018-07-24 11:05:00,30.56,30.61,30.55,30.6,36483.0,28.2001,28.2463,28.1909,28.2371,36483.0
2018-07-24 11:10:00,30.59,30.6,30.56,30.57,30191.0,28.2278,28.2371,28.2001,28.2094,30191.0
2018-07-24 11:15:00,30.56,30.56,30.52,30.55,30283.0,28.2001,28.2001,28.1632,28.1909,30283.0
2018-07-24 11:20:00,30.55,30.55,30.46,30.48,26436.0,28.1909,28.1909,28.1079,28.1263,26436.0
2018-07-24 11:25:00,30.48,30.51,30.43,30.44,36813.0,28.1263,28.154,28.0802,28.0894,36813.0
2018-07-24 11:30:00,30.44,30.46,30.36,30.38,44082.0,28.0894,28.1079,28.0156,28.034,44082.0
2018-07-24 11:35:00,30.38,30.41,30.37,30.4,21776.0,28.034,28.0617,28.0248,28.0525,21776.0
2018-07-24 11:40:00,30.4,30.45,30.37,30.38,33776.0,28.0525,28.0986,28.0248,28.034,33776.0
2018-07-24 11:45:00,30.38,30.39,30.32,30.35,70037.0,28.034,28.0433,27.9787,28.0064,70037.0
2018-07-24 11:50:00,30.35,30.38,30.34,30.35,37946.0,28.0064,28.034,27.9971,28.0064,37946.0
2018-07-24 11:55:00,30.35,30.35,30.29,30.34,33269.0,28.0064,28.0064,27.951,27.9971,33269.0
2018-07-24 12:00:00,30.34,30.41,30.31,30.41,36697.0,27.9971,28.0617,27.9694,28.0617,36697.0
2018-07-24 12:05:00,30.42,30.62,30.42,30.62,63892.0,28.071,28.2555,28.071,28.2555,63892.0
2018-07-24 12:10:00,30.63,30.7,30.62,30.69,98816.0,28.2647,28.3293,28.2555,28.3201,98816.0
2018-07-24 12:15:00,30.69,30.69,30.62,30.63,42596.0,28.3201,28.3201,28.2555,28.2647,42596.0
2018-07-24 12:20:00,30.62,30.63,30.56,30.58,29666.0,28.2555,28.2647,28.2001,28.2186,29666.0
2018-07-24 12:25:00,30.58,30.59,30.55,30.57,20976.0,28.2186,28.2278,28.1909,28.2094,20976.0
2018-07-24 12:30:00,30.57,30.58,30.55,30.56,9719.0,28.2094,28.2186,28.1909,28.2001,9719.0
2018-07-24 12:35:00,30.56,30.56,30.51,30.51,12859.0,28.2001,28.2001,28.154,28.154,12859.0
2018-07-24 12:40:00,30.5,30.51,30.44,30.45,42007.0,28.1448,28.154,28.0894,28.0986,42007.0
2018-07-24 12:45:00,30.45,30.47,30.44,30.45,28654.0,28.0986,28.1171,28.0894,28.0986,28654.0
2018-07-24 12:50:00,30.45,30.46,30.43,30.44,17308.0,28.0986,28.1079,28.0802,28.0894,17308.0
2018-07-24 12:55:00,30.44,30.45,30.42,30.44,15250.0,28.0894,28.0986,28.071,28.0894,15250.0
2018-07-24 13:00:00,30.45,30.49,30.44,30.49,18941.0,28.0986,28.1355,28.0894,28.1355,18941.0
2018-07-24 13:05:00,30.49,30.52,30.48,30.51,19408.0,28.1355,28.1632,28.1263,28.154,19408.0
2018-07-24 13:10:00,30.5,30.51,30.41,30.43,95861.0,28.1448,28.154,28.0617,28.0802,95861.0
2018-07-24 13:15:00,30.42,30.43,30.16,30.19,157515.0,28.071,28.0802,27.831,27.8587,157515.0
2018-07-24 13:20:00,30.19,30.23,30.17,30.2,44601.0,27.8587,27.8956,27.8403,27.8679,44601.0
2018-07-24 13:25:00,30.19,30.19,30.13,30.15,23899.0,27.8587,27.8587,27.8033,27.8218,23899.0
2018-07-24 13:30:00,30.14,30.16,30.1,30.12,26813.0,27.8126,27.831,27.7757,27.7941,26813.0
2018-07-24 13:35:00,30.12,30.12,30.03,30.05,66570.0,27.7941,27.7941,27.7111,27.7295,66570.0
2018-07-24 13:40:00,30.06,30.09,30.01,30.07,27013.0,27.7388,27.7664,27.6926,27.748,27013.0
2018-07-24 13:45:00,30.06,30.14,30.04,30.14,27953.0,27.7388,27.8126,27.7203,27.8126,27953.0
2018-07-24 13:50:00,30.14,30.14,30.06,30.07,21367.0,27.8126,27.8126,27.7388,27.748,21367.0
2018-07-24 13:55:00,30.06,30.07,30.04,30.05,21745.0,27.7388,27.748,27.7203,27.7295,21745.0
2018-07-24 14:00:00,30.04,30.05,30.0,30.01,33596.0,27.7203,27.7295,27.6834,27.6926,33596.0
2018-07-24 14:05:00,30.01,30.04,29.96,30.04,40647.0,27.6926,27.7203,27.6465,27.7203,40647.0
2018-07-24 14:10:00,30.04,30.07,30.03,30.06,21520.0,27.7203,27.748,27.7111,27.7388,21520.0
2018-07-24 14:15:00,30.06,30.07,29.99,30.05,27571.0,27.7388,27.748,27.6742,27.7295,27571.0
2018-07-24 14:20:00,30.04,30.09,30.02,30.09,41431.0,27.7203,27.7664,27.7018,27.7664,41431.0
2018-07-24 14:25:00,30.08,30.12,30.06,30.11,47277.0,27.7572,27.7941,27.7388,27.7849,47277.0
2018-07-24 14:30:00,30.1,30.1,30.02,30.09,58951.0,27.7757,27.7757,27.7018,27.7664,58951.0
2018-07-24 14:35:00,30.09,30.18,30.09,30.11,62534.0,27.7664,27.8495,27.7664,27.7849,62534.0
2018-07-24 14:40:00,30.11,30.19,30.1,30.17,39787.0,27.7849,27.8587,27.7757,27.8403,39787.0
2018-07-24 14:45:00,30.17,30.19,30.14,30.17,33944.0,27.8403,27.8587,27.8126,27.8403,33944.0
2018-07-24 14:50:00,30.16,30.17,30.14,30.17,37114.0,27.831,27.8403,27.8126,27.8403,37114.0
2018-07-24 14:55:00,30.17,30.21,30.16,30.21,52389.0,27.8403,27.8772,27.831,27.8772,52389.0
2018-07-24 15:00:00,30.21,30.24,30.2,30.22,32414.0,27.8772,27.9049,27.8679,27.8864,32414.0
2018-07-24 15:05:00,30.22,30.28,30.22,30.28,33396.0,27.8864,27.9418,27.8864,27.9418,33396.0
2018-07-24 15:10:00,30.28,30.3,30.25,30.26,61176.0,27.9418,27.9602,27.9141,27.9233,61176.0
2018-07-24 15:15:00,30.25,30.27,30.24,30.27,27396.0,27.9141,27.9325,27.9049,27.9325,27396.0
2018-07-24 15:20:00,30.26,30.28,30.23,30.26,61930.0,27.9233,27.9418,27.8956,27.9233,61930.0
2018-07-24 15:25:00,30.26,30.27,30.24,30.27,47778.0,27.9233,27.9325,27.9049,27.9325,47778.0
2018-07-24 15:30:00,30.26,30.27,30.22,30.23,81644.0,27.9233,27.9325,27.8864,27.8956,81644.0
2018-07-24 15:35:00,30.22,30.23,30.11,30.12,69005.0,27.8864,27.8956,27.7849,27.7941,69005.0
2018-07-24 15:40:00,30.12,30.17,30.1,30.17,100270.0,27.7941,27.8403,27.7757,27.8403,100270.0
2018-07-24 15:45:00,30.17,30.17,30.09,30.12,102106.0,27.8403,27.8403,27.7664,27.7941,102106.0
2018-07-24 15:50:00,30.12,30.15,30.11,30.15,204921.0,27.7941,27.8218,27.7849,27.8218,204921.0
2018-07-24 15:55:00,30.15,30.18,30.13,30.14,349773.0,27.8218,27.8495,27.8033,27.8126,349773.0
2018-07-25 09:30:00,30.09,30.09,29.75,29.78,137015.0,27.7664,27.7664,27.4527,27.4804,137015.0
2018-07-25 09:35:00,29.79,29.86,29.77,29.79,63186.0,27.4896,27.5542,27.4711,27.4896,63186.0
2018-07-25 09:40:00,29.8,29.94,29.76,29.88,146313.0,27.4988,27.628,27.4619,27.5727,146313.0
2018-07-25 09:45:00,29.89,29.9,29.68,29.7,119725.0,27.5819,27.5911,27.3881,27.4066,119725.0
2018-07-25 09:50:00,29.69,29.69,29.55,29.57,58008.0,27.3973,27.3973,27.2681,27.2866,58008.0
2018-07-25 09:55:00,29.56,29.65,29.33,29.37,108419.0,27.2774,27.3604,27.0651,27.102,108419.0
2018-07-25 10:00:00,29.37,29.37,29.25,29.29,139802.0,27.102,27.102,26.9913,27.0282,139802.0
2018-07-25 10:05:00,29.28,29.28,28.96,29.07,303028.0,27.019,27.019,26.7237,26.8252,303028.0
2018-07-25 10:10:00,29.08,29.28,29.01,29.27,140014.0,26.8344,27.019,26.7698,27.0098,140014.0
2018-07-25 10:15:00,29.26,29.26,29.01,29.06,121203.0,27.0005,27.0005,26.7698,26.816,121203.0
2018-07-25 10:20:00,29.05,29.1,28.93,28.94,62842.0,26.8067,26.8529,26.696,26.7052,62842.0
2018-07-25 10:25:00,28.94,29.07,28.93,28.98,91755.0,26.7052,26.8252,26.696,26.7422,91755.0
2018-07-25 10:30:00,28.98,29.14,28.94,29.13,193003.0,26.7422,26.8898,26.7052,26.8806,193003.0
2018-07-25 10:35:00,29.14,29.23,29.14,29.22,109648.0,26.8898,26.9728,26.8898,26.9636,109648.0
2018-07-25 10:40:00,29.21,29.23,29.14,29.23,61034.0,26.9544,26.9728,26.8898,26.9728,61034.0
2018-07-25 10:45:00,29.22,29.29,29.12,29.14,70357.0,26.9636,27.0282,26.8713,26.8898,70357.0
2018-07-25 10:50:00,29.14,29.17,28.96,29.0,146115.0,26.8898,26.9175,26.7237,26.7606,146115.0
2018-07-25 10:55:00,29.0,29.09,28.91,29.09,121396.0,26.7606,26.8437,26.6776,26.8437,121396.0
2018-07-25 11:00:00,29.1,29.12,28.99,29.0,154824.0,26.8529,26.8713,26.7514,26.7606,154824.0
2018-07-25 11:05:00,29.0,29.02,28.9,28.94,395110.0,26.7606,26.7791,26.6683,26.7052,395110.0
2018-07-25 11:10:00,28.94,28.94,28.78,28.81,109004.0,26.7052,26.7052,26.5576,26.5853,109004.0
2018-07-25 11:15:00,28.81,28.86,28.8,28.8,75292.0,26.5853,26.6314,26.5761,26.5761,75292.0
2018-07-25 11:20:00,28.8,29.09,28.78,29.04,73078.0,26.5761,26.8437,26.5576,26.7975,73078.0
2018-07-25 11:25:00,29.04,29.12,29.03,29.09,71278.0,26.7975,26.8713,26.7883,26.8437,71278.0
2018-07-25 11:30:00,29.1,29.21,29.09,29.13,60024.0,26.8529,26.9544,26.8437,26.8806,60024.0
2018-07-25 11:35:00,29.14,29.15,29.09,29.15,33532.0,26.8898,26.899,26.8437,26.899,33532.0
2018-07-25 11:40:00,29.15,29.31,29.12,29.3,163716.0,26.899,27.0467,26.8713,27.0374,163716.0
2018-07-25 11:45:00,29.31,29.33,29.27,29.32,40829.0,27.0467,27.0651,27.0098,27.0559,40829.0
2018-07-25 11:50:00,29.33,29.4,29.3,29.37,55511.0,27.0651,27.1297,27.0374,27.102,55511.0
2018-07-25 11:55:00,29.36,29.39,29.35,29.37,30778.0,27.0928,27.1205,27.0836,27.102,30778.0
2018-07-25 12:00:00,29.37,29.41,29.35,29.36,26052.0,27.102,27.1389,27.0836,27.0928,26052.0
2018-07-25 12:05:00,29.35,29.36,29.23,29.24,38400.0,27.0836,27.0928,26.9728,26.9821,38400.0
2018-07-25 12:10:00,29.24,29.27,29.18,29.18,32650.0,26.9821,27.0098,26.9267,26.9267,32650.0
2018-07-25 12:15:00,29.19,29.19,29.1,29.14,34476.0,26.9359,26.9359,26.8529,26.8898,34476.0
2018-07-25 12:20:00,29.14,29.14,29.09,29.11,35093.0,26.8898,26.8898,26.8437,26.8621,35093.0
2018-07-25 12:25:00,29.11,29.13,29.1,29.11,24812.0,26.8621,26.8806,26.8529,26.8621,24812.0
2018-07-25 12:30:00,29.12,29.15,29.11,29.14,72549.0,26.8713,26.899,26.8621,26.8898,72549.0
2018-07-25 12:35:00,29.15,29.15,29.03,29.03,57673.0,26.899,26.899,26.7883,26.7883,57673.0
2018-07-25 12:40:00,29.03,29.03,28.91,28.91,62420.0,26.7883,26.7883,26.6776,26.6776,62420.0
2018-07-25 12:45:00,28.91,28.91,28.8,28.84,64322.0,26.6776,26.6776,26.5761,26.613,64322.0
2018-07-25 12:50:00,28.85,28.89,28.82,28.89,32295.0,26.6222,26.6591,26.5945,26.6591,32295.0
2018-07-25 12:55:00,28.89,28.92,28.87,28.9,154071.0,26.6591,26.6868,26.6406,26.6683,154071.0
2018-07-25 13:00:00,28.9,28.92,28.76,28.78,57029.0,26.6683,26.6868,26.5391,26.5576,57029.0
2018-07-25 13:05:00,28.78,28.81,28.76,28.76,28102.0,26.5576,26.5853,26.5391,26.5391,28102.0
2018-07-25 13:10:00,28.77,28.78,28.72,28.73,42799.0,26.5484,26.5576,26.5022,26.5115,42799.0
2018-07-25 13:15:00,28.71,28.76,28.71,28.73,56412.0,26.493,26.5391,26.493,26.5115,56412.0
2018-07-25 13:20:00,28.72,28.72,28.67,28.69,77059.0,26.5022,26.5022,26.4561,26.4745,77059.0
2018-07-25 13:25:00,28.69,28.73,28.55,28.56,93689.0,26.4745,26.5115,26.3454,26.3546,93689.0
2018-07-25 13:30:00,28.56,28.62,28.48,28.49,91844.0,26.3546,26.41,26.2808,26.29,91844.0
2018-07-25 13:35:00,28.49,28.57,28.48,28.52,205565.0,26.29,26.3638,26.2808,26.3177,205565.0
2018-07-25 13:40:00,28.52,28.67,28.52,28.62,252135.0,26.3177,26.4561,26.3177,26.41,252135.0
2018-07-25 13:45:00,28.62,28.69,28.61,28.64,191428.0,26.41,26.4745,26.4007,26.4284,191428.0
2018-07-25 13:50:00,28.64,28.83,28.59,28.8,81494.0,26.4284,26.6037,26.3823,26.5761,81494.0
2018-07-25 13:55:00,28.8,28.89,28.7,28.72,146261.0,26.5761,26.6591,26.4838,26.5022,146261.0
2018-07-25 14:00:00,28.71,28.83,28.7,28.81,68395.0,26.493,26.6037,26.4838,26.5853,68395.0
2018-07-25 14:05:00,28.81,28.86,28.76,28.83,74685.0,26.5853,26.6314,26.5391,26.6037,74685.0
2018-07-25 14:10:00,28.83,28.83,28.77,28.79,66958.0,26.6037,26.6037,26.5484,26.5668,66958.0
2018-07-25 14:15:00,28.79,28.84,28.74,28.81,105024.0,26.5668,26.613,26.5207,26.5853,105024.0
2018-07-25 14:20:00,28.82,28.88,28.81,28.88,39641.0,26.5945,26.6499,26.5853,26.6499,39641.0
2018-07-25 14:25:00,28.88,28.95,28.88,28.94,102969.0,26.6499,26.7145,26.6499,26.7052,102969.0
2018-07-25 14:30:00,28.94,29.02,28.94,28.98,78749.0,26.7052,26.7791,26.7052,26.7422,78749.0
2018-07-25 14:35:00,28.98,29.0,28.94,28.96,53909.0,26.7422,26.7606,26.7052,26.7237,53909.0
2018-07-25 14:40:00,28.95,28.96,28.9,28.96,68743.0,26.7145,26.7237,26.6683,26.7237,68743.0
2018-07-25 14:45:00,28.96,29.07,28.95,29.07,108475.0,26.7237,26.8252,26.7145,26.8252,108475.0
2018-07-25 14:50:00,29.07,29.1,29.02,29.03,61134.0,26.8252,26.8529,26.7791,26.7883,61134.0
2018-07-25 14:55:00,29.04,29.06,28.98,29.04,74009.0,26.7975,26.816,26.7422,26.7975,74009.0
2018-07-25 15:00:00,29.05,29.09,29.03,29.04,74266.0,26.8067,26.8437,26.7883,26.7975,74266.0
2018-07-25 15:05:00,29.04,29.06,28.99,29.02,113849.0,26.7975,26.816,26.7514,26.7791,113849.0
2018-07-25 15:10:00,29.02,29.09,29.01,29.05,46027.0,26.7791,26.8437,26.7698,26.8067,46027.0
2018-07-25 15:15:00,29.06,29.06,29.03,29.03,48956.0,26.816,26.816,26.7883,26.7883,48956.0
2018-07-25 15:20:00,29.04,29.05,28.91,28.91,155442.0,26.7975,26.8067,26.6776,26.6776,155442.0
2018-07-25 15:25:00,28.91,28.93,28.69,28.71,195712.0,26.6776,26.696,26.4745,26.493,195712.0
2018-07-25 15:30:00,28.71,28.86,28.67,28.85,176720.0,26.493,26.6314,26.4561,26.6222,176720.0
2018-07-25 15:35:00,28.85,28.99,28.84,28.99,160494.0,26.6222,26.7514,26.613,26.7514,160494.0
2018-07-25 15:40:00,28.99,29.13,28.95,28.96,292283.0,26.7514,26.8806,26.7145,26.7237,292283.0
2018-07-25 15:45:00,28.97,29.04,28.9,29.04,215026.0,26.7329,26.7975,26.6683,26.7975,215026.0
2018-07-25 15:50:00,29.04,29.18,28.9,29.04,341760.0,26.7975,26.9267,26.6683,26.7975,341760.0
2018-07-25 15:55:00,29.04,29.06,28.9,28.99,546174.0,26.7975,26.816,26.6683,26.7514,546174.0
2018-07-26 09:30:00,28.48,28.69,27.76,28.23,435872.0,26.2808,26.4745,25.6164,26.0501,435872.0
2018-07-26 09:35:00,28.27,28.47,27.96,28.25,258438.0,26.087,26.2715,25.8009,26.0685,258438.0
2018-07-26 09:40:00,28.25,28.34,27.93,28.12,318664.0,26.0685,26.1516,25.7732,25.9486,318664.0
2018-07-26 09:45:00,28.09,28.1,27.87,27.87,192954.0,25.9209,25.9301,25.7179,25.7179,192954.0
2018-07-26 09:50:00,27.87,28.08,27.82,27.98,135276.0,25.7179,25.9116,25.6717,25.8194,135276.0
2018-07-26 09:55:00,27.98,28.0,27.71,27.71,231913.0,25.8194,25.8378,25.5702,25.5702,231913.0
2018-07-26 10:00:00,27.72,27.83,27.55,27.74,163786.0,25.5794,25.681,25.4226,25.5979,163786.0
2018-07-26 10:05:00,27.75,27.98,27.74,27.96,93068.0,25.6071,25.8194,25.5979,25.8009,93068.0
2018-07-26 10:10:00,27.97,28.04,27.85,27.89,107048.0,25.8101,25.8747,25.6994,25.7363,107048.0
2018-07-26 10:15:00,27.89,28.22,27.85,28.2,184537.0,25.7363,26.0408,25.6994,26.0224,184537.0
2018-07-26 10:20:00,28.2,28.25,28.06,28.24,120025.0,26.0224,26.0685,25.8932,26.0593,120025.0
2018-07-26 10:25:00,28.23,28.26,28.11,28.14,57162.0,26.0501,26.0778,25.9393,25.967,57162.0
2018-07-26 10:30:00,28.12,28.18,28.05,28.07,220185.0,25.9486,26.0039,25.884,25.9024,220185.0
2018-07-26 10:35:00,28.07,28.1,27.98,27.99,97081.0,25.9024,25.9301,25.8194,25.8286,97081.0
2018-07-26 10:40:00,28.02,28.05,27.95,28.03,85452.0,25.8563,25.884,25.7917,25.8655,85452.0
2018-07-26 10:45:00,28.03,28.1,28.0,28.04,84428.0,25.8655,25.9301,25.8378,25.8747,84428.0
2018-07-26 10:50:00,28.03,28.21,28.03,28.21,88966.0,25.8655,26.0316,25.8655,26.0316,88966.0
2018-07-26 10:55:00,28.2,28.23,28.17,28.2,57629.0,26.0224,26.0501,25.9947,26.0224,57629.0
2018-07-26 11:00:00,28.2,28.24,28.11,28.12,80379.0,26.0224,26.0593,25.9393,25.9486,80379.0
2018-07-26 11:05:00,28.13,28.25,28.08,28.25,169629.0,25.9578,26.0685,25.9116,26.0685,169629.0
2018-07-26 11:10:00,28.25,28.36,28.25,28.34,73291.0,26.0685,26.17,26.0685,26.1516,73291.0
2018-07-26 11:15:00,28.33,28.43,28.33,28.42,98226.0,26.1423,26.2346,26.1423,26.2254,98226.0
2018-07-26 11:20:00,28.43,28.43,28.31,28.34,148836.0,26.2346,26.2346,26.1239,26.1516,148836.0
2018-07-26 11:25:00,28.35,28.38,28.18,28.22,72230.0,26.1608,26.1885,26.0039,26.0408,72230.0
2018-07-26 11:30:00,28.22,28.25,28.1,28.17,83643.0,26.0408,26.0685,25.9301,25.9947,83643.0
2018-07-26 11:35:00,28.18,28.19,28.13,28.14,56076.0,26.0039,26.0132,25.9578,25.967,56076.0
2018-07-26 11:40:00,28.14,28.2,28.05,28.1,53226.0,25.967,26.0224,25.884,25.9301,53226.0
2018-07-26 11:45:00,28.1,28.18,28.07,28.16,48608.0,25.9301,26.0039,25.9024,25.9855,48608.0
2018-07-26 11:50:00,28.15,28.16,28.01,28.03,63135.0,25.9762,25.9855,25.8471,25.8655,63135.0
2018-07-26 11:55:00,28.02,28.04,27.97,27.98,72702.0,25.8563,25.8747,25.8101,25.8194,72702.0
2018-07-26 12:00:00,27.98,28.03,27.96,27.98,79991.0,25.8194,25.8655,25.8009,25.8194,79991.0
2018-07-26 12:05:00,27.98,27.99,27.81,27.81,64219.0,25.8194,25.8286,25.6625,25.6625,64219.0
2018-07-26 12:10:00,27.81,27.91,27.77,27.91,50249.0,25.6625,25.7548,25.6256,25.7548,50249.0
2018-07-26 12:15:00,27.92,27.98,27.88,27.89,45549.0,25.764,25.8194,25.7271,25.7363,45549.0
2018-07-26 12:20:00,27.89,27.92,27.86,27.9,44388.0,25.7363,25.764,25.7086,25.7455,44388.0
2018-07-26 12:25:00,27.89,27.91,27.8,27.81,56520.0,25.7363,25.7548,25.6533,25.6625,56520.0
2018-07-26 12:30:00,27.82,27.85,27.78,27.79,130210.0,25.6717,25.6994,25.6348,25.644,130210.0
2018-07-26 12:35:00,27.8,27.94,27.8,27.94,44660.0,25.6533,25.7825,25.6533,25.7825,44660.0
2018-07-26 12:40:00,27.95,27.95,27.86,27.89,51687.0,25.7917,25.7917,25.7086,25.7363,51687.0
2018-07-26 12:45:00,27.89,27.96,27.86,27.93,58619.0,25.7363,25.8009,25.7086,25.7732,58619.0
2018-07-26 12:50:00,27.93,27.94,27.83,27.84,55331.0,25.7732,25.7825,25.681,25.6902,55331.0
2018-07-26 12:55:00,27.84,27.86,27.77,27.79,51619.0,25.6902,25.7086,25.6256,25.644,51619.0
2018-07-26 13:00:00,27.79,27.87,27.79,27.87,51917.0,25.644,25.7179,25.644,25.7179,51917.0
2018-07-26 13:05:00,27.87,27.96,27.86,27.95,55886.0,25.7179,25.8009,25.7086,25.7917,55886.0
2018-07-26 13:10:00,27.95,27.98,27.87,27.89,49401.0,25.7917,25.8194,25.7179,25.7363,49401.0
2018-07-26 13:15:00,27.88,28.0,27.88,27.94,49436.0,25.7271,25.8378,25.7271,25.7825,49436.0
2018-07-26 13:20:00,27.94,28.01,27.94,27.97,42239.0,25.7825,25.8471,25.7825,25.8101,42239.0
2018-07-26 13:25:00,27.97,28.0,27.97,27.99,28513.0,25.8101,25.8378,25.8101,25.8286,28513.0
2018-07-26 13:30:00,27.99,28.0,27.89,27.9,67522.0,25.8286,25.8378,25.7363,25.7455,67522.0
2018-07-26 13:35:00,27.9,27.97,27.87,27.89,43759.0,25.7455,25.8101,25.7179,25.7363,43759.0
2018-07-26 13:40:00,27.89,27.93,27.88,27.89,32553.0,25.7363,25.7732,25.7271,25.7363,32553.0
2018-07-26 13:45:00,27.89,27.91,27.82,27.83,42704.0,25.7363,25.7548,25.6717,25.681,42704.0
2018-07-26 13:50:00,27.82,27.85,27.76,27.83,65389.0,25.6717,25.6994,25.6164,25.681,65389.0
2018-07-26 13:55:00,27.83,27.84,27.76,27.76,60037.0,25.681,25.6902,25.6164,25.6164,60037.0
2018-07-26 14:00:00,27.77,27.82,27.75,27.81,72677.0,25.6256,25.6717,25.6071,25.6625,72677.0
2018-07-26 14:05:00,27.81,27.92,27.81,27.89,73147.0,25.6625,25.764,25.6625,25.7363,73147.0
2018-07-26 14:10:00,27.89,27.89,27.82,27.85,48379.0,25.7363,25.7363,25.6717,25.6994,48379.0
2018-07-26 14:15:00,27.85,27.93,27.83,27.92,44029.0,25.6994,25.7732,25.681,25.764,44029.0
2018-07-26 14:20:00,27.93,28.03,27.93,28.03,88159.0,25.7732,25.8655,25.7732,25.8655,88159.0
2018-07-26 14:25:00,28.03,28.14,28.0,28.1,75325.0,25.8655,25.967,25.8378,25.9301,75325.0
2018-07-26 14:30:00,28.1,28.18,28.09,28.17,67482.0,25.9301,26.0039,25.9209,25.9947,67482.0
2018-07-26 14:35:00,28.17,28.23,28.13,28.22,81111.0,25.9947,26.0501,25.9578,26.0408,81111.0
2018-07-26 14:40:00,28.23,28.35,28.22,28.34,159692.0,26.0501,26.1608,26.0408,26.1516,159692.0
2018-07-26 14:45:00,28.34,28.48,28.33,28.48,106160.0,26.1516,26.2808,26.1423,26.2808,106160.0
2018-07-26 14:50:00,28.48,28.61,28.47,28.6,161957.0,26.2808,26.4007,26.2715,26.3915,161957.0
2018-07-26 14:55:00,28.6,28.69,28.53,28.63,134029.0,26.3915,26.4745,26.3269,26.4192,134029.0
2018-07-26 15:00:00,28.64,28.67,28.56,28.64,126437.0,26.4284,26.4561,26.3546,26.4284,126437.0
2018-07-26 15:05:00,28.65,28.77,28.64,28.74,160746.0,26.4376,26.5484,26.4284,26.5207,160746.0
2018-07-26 15:10:00,28.74,28.79,28.71,28.78,87015.0,26.5207,26.5668,26.493,26.5576,87015.0
2018-07-26 15:15:00,28.79,28.82,28.73,28.8,110330.0,26.5668,26.5945,26.5115,26.5761,110330.0
2018-07-26 15:20:00,28.79,28.84,28.72,28.82,163477.0,26.5668,26.613,26.5022,26.5945,163477.0
2018-07-26 15:25:00,28.83,28.88,28.75,28.86,180786.0,26.6037,26.6499,26.5299,26.6314,180786.0
2018-07-26 15:30:00,28.86,28.95,28.84,28.95,190269.0,26.6314,26.7145,26.613,26.7145,190269.0
2018-07-26 15:35:00,28.95,29.02,28.91,29.02,161380.0,26.7145,26.7791,26.6776,26.7791,161380.0
2018-07-26 15:40:00,29.02,29.12,28.98,28.99,330443.0,26.7791,26.8713,26.7422,26.7514,330443.0
2018-07-26 15:45:00,28.99,29.09,28.98,29.09,365936.0,26.7514,26.8437,26.7422,26.8437,365936.0
2018-07-26 15:50:00,29.08,29.11,28.95,29.0,550620.0,26.8344,26.8621,26.7145,26.7606,550620.0
2018-07-26 15:55:00,29.0,29.09,28.97,28.98,651190.0,26.7606,26.8437,26.7329,26.7422,651190.0
2018-07-27 09:30:00,28.82,29.34,28.76,28.86,170682.0,26.5945,27.0744,26.5391,26.6314,170682.0
2018-07-27 09:35:00,28.87,28.98,28.71,28.82,130156.0,26.6406,26.7422,26.493,26.5945,130156.0
2018-07-27 09:40:00,28.82,28.95,28.78,28.83,133886.0,26.5945,26.7145,26.5576,26.6037,133886.0
2018-07-27 09:45:00,28.82,28.88,28.67,28.69,137187.0,26.5945,26.6499,26.4561,26.4745,137187.0
2018-07-27 09:50:00,28.69,28.76,28.6,28.71,134208.0,26.4745,26.5391,26.3915,26.493,134208.0
2018-07-27 09:55:00,28.72,28.72,28.51,28.63,99442.0,26.5022,26.5022,26.3084,26.4192,99442.0
2018-07-27 10:00:00,28.64,28.67,28.58,28.59,104513.0,26.4284,26.4561,26.373,26.3823,104513.0
2018-07-27 10:05:00,28.59,28.67,28.58,28.62,73673.0,26.3823,26.4561,26.373,26.41,73673.0
2018-07-27 10:10:00,28.63,28.69,28.6,28.64,117408.0,26.4192,26.4745,26.3915,26.4284,117408.0
2018-07-27 10:15:00,28.64,28.68,28.61,28.68,73316.0,26.4284,26.4653,26.4007,26.4653,73316.0
2018-07-27 10:20:00,28.68,28.69,28.58,28.59,101236.0,26.4653,26.4745,26.373,26.3823,101236.0
2018-07-27 10:25:00,28.59,28.68,28.57,28.65,60573.0,26.3823,26.4653,26.3638,26.4376,60573.0
2018-07-27 10:30:00,28.65,28.77,28.64,28.76,66548.0,26.4376,26.5484,26.4284,26.5391,66548.0
2018-07-27 10:35:00,28.76,28.79,28.71,28.71,58630.0,26.5391,26.5668,26.493,26.493,58630.0
2018-07-27 10:40:00,28.72,28.73,28.64,28.64,101294.0,26.5022,26.5115,26.4284,26.4284,101294.0
2018-07-27 10:45:00,28.64,28.65,28.3,28.3,288660.0,26.4284,26.4376,26.1147,26.1147,288660.0
2018-07-27 10:50:00,28.3,28.41,28.3,28.32,189861.0,26.1147,26.2162,26.1147,26.1331,189861.0
2018-07-27 10:55:00,28.32,28.37,28.31,28.37,80408.0,26.1331,26.1793,26.1239,26.1793,80408.0
2018-07-27 11:00:00,28.37,28.37,28.27,28.28,93712.0,26.1793,26.1793,26.087,26.0962,93712.0
2018-07-27 11:05:00,28.28,28.28,28.07,28.14,332251.0,26.0962,26.0962,25.9024,25.967,332251.0
2018-07-27 11:10:00,28.14,28.2,28.13,28.19,122888.0,25.967,26.0224,25.9578,26.0132,122888.0
2018-07-27 11:15:00,28.18,28.2,28.01,28.03,92078.0,26.0039,26.0224,25.8471,25.8655,92078.0
2018-07-27 11:20:00,28.04,28.06,27.93,27.94,133663.0,25.8747,25.8932,25.7732,25.7825,133663.0
2018-07-27 11:25:00,27.93,27.93,27.77,27.77,154979.0,25.7732,25.7732,25.6256,25.6256,154979.0
2018-07-27 11:30:00,27.78,27.79,27.72,27.78,153423.0,25.6348,25.644,25.5794,25.6348,153423.0
2018-07-27 11:35:00,27.78,27.85,27.7,27.82,106162.0,25.6348,25.6994,25.561,25.6717,106162.0
2018-07-27 11:40:00,27.82,27.87,27.77,27.78,59207.0,25.6717,25.7179,25.6256,25.6348,59207.0
2018-07-27 11:45:00,27.79,27.88,27.78,27.88,32806.0,25.644,25.7271,25.6348,25.7271,32806.0
2018-07-27 11:50:00,27.88,27.92,27.85,27.85,42414.0,25.7271,25.764,25.6994,25.6994,42414.0
2018-07-27 11:55:00,27.85,27.85,27.77,27.78,38578.0,25.6994,25.6994,25.6256,25.6348,38578.0
2018-07-27 12:00:00,27.78,27.82,27.77,27.82,41046.0,25.6348,25.6717,25.6256,25.6717,41046.0
2018-07-27 12:05:00,27.82,27.91,27.82,27.91,52873.0,25.6717,25.7548,25.6717,25.7548,52873.0
2018-07-27 12:10:00,27.91,27.95,27.91,27.93,63951.0,25.7548,25.7917,25.7548,25.7732,63951.0
2018-07-27 12:15:00,27.92,27.94,27.85,27.88,103685.0,25.764,25.7825,25.6994,25.7271,103685.0
2018-07-27 12:20:00,27.87,27.87,27.83,27.83,70955.0,25.7179,25.7179,25.681,25.681,70955.0
2018-07-27 12:25:00,27.84,27.87,27.81,27.85,92994.0,25.6902,25.7179,25.6625,25.6994,92994.0
2018-07-27 12:30:00,27.85,27.87,27.82,27.85,80620.0,25.6994,25.7179,25.6717,25.6994,80620.0
2018-07-27 12:35:00,27.85,27.94,27.85,27.9,73403.0,25.6994,25.7825,25.6994,25.7455,73403.0
2018-07-27 12:40:00,27.9,28.04,27.9,28.02,72295.0,25.7455,25.8747,25.7455,25.8563,72295.0
2018-07-27 12:45:00,28.02,28.04,28.0,28.04,42597.0,25.8563,25.8747,25.8378,25.8747,42597.0
2018-07-27 12:50:00,28.04,28.09,28.02,28.08,51751.0,25.8747,25.9209,25.8563,25.9116,51751.0
2018-07-27 12:55:00,28.08,28.14,28.07,28.14,56517.0,25.9116,25.967,25.9024,25.967,56517.0
2018-07-27 13:00:00,28.14,28.18,28.12,28.14,189525.0,25.967,26.0039,25.9486,25.967,189525.0
2018-07-27 13:05:00,28.14,28.17,28.09,28.13,118148.0,25.967,25.9947,25.9209,25.9578,118148.0
2018-07-27 13:10:00,28.12,28.13,28.07,28.09,63553.0,25.9486,25.9578,25.9024,25.9209,63553.0
2018-07-27 13:15:00,28.08,28.09,28.05,28.07,36774.0,25.9116,25.9209,25.884,25.9024,36774.0
2018-07-27 13:20:00,28.07,28.07,28.0,28.01,58196.0,25.9024,25.9024,25.8378,25.8471,58196.0
2018-07-27 13:25:00,28.01,28.07,28.01,28.07,38957.0,25.8471,25.9024,25.8471,25.9024,38957.0
2018-07-27 13:30:00,28.06,28.06,28.04,28.05,36049.0,25.8932,25.8932,25.8747,25.884,36049.0
2018-07-27 13:35:00,28.05,28.06,27.99,28.04,105459.0,25.884,25.8932,25.8286,25.8747,105459.0
2018-07-27 13:40:00,28.03,28.06,28.02,28.05,34230.0,25.8655,25.8932,25.8563,25.884,34230.0
2018-07-27 13:45:00,28.06,28.1,28.01,28.04,68198.0,25.8932,25.9301,25.8471,25.8747,68198.0
2018-07-27 13:50:00,28.03,28.06,28.02,28.02,51596.0,25.8655,25.8932,25.8563,25.8563,51596.0
2018-07-27 13:55:00,28.03,28.04,28.02,28.03,23729.0,25.8655,25.8747,25.8563,25.8655,23729.0
2018-07-27 14:00:00,28.04,28.04,28.01,28.03,455169.0,25.8747,25.8747,25.8471,25.8655,455169.0
2018-07-27 14:05:00,28.03,28.24,28.02,28.17,73442.0,25.8655,26.0593,25.8563,25.9947,73442.0
2018-07-27 14:10:00,28.18,28.26,28.18,28.24,37995.0,26.0039,26.0778,26.0039,26.0593,37995.0
2018-07-27 14:15:00,28.24,28.26,28.19,28.21,30825.0,26.0593,26.0778,26.0132,26.0316,30825.0
2018-07-27 14:20:00,28.21,28.23,28.2,28.2,20675.0,26.0316,26.0501,26.0224,26.0224,20675.0
2018-07-27 14:25:00,28.21,28.21,28.17,28.17,21809.0,26.0316,26.0316,25.9947,25.9947,21809.0
2018-07-27 14:30:00,28.17,28.2,28.14,28.17,56441.0,25.9947,26.0224,25.967,25.9947,56441.0
2018-07-27 14:35:00,28.16,28.18,28.15,28.17,26931.0,25.9855,26.0039,25.9762,25.9947,26931.0
2018-07-27 14:40:00,28.17,28.28,28.16,28.24,37460.0,25.9947,26.0962,25.9855,26.0593,37460.0
2018-07-27 14:45:00,28.24,28.27,28.23,28.24,24078.0,26.0593,26.087,26.0501,26.0593,24078.0
2018-07-27 14:50:00,28.24,28.26,28.23,28.25,40734.0,26.0593,26.0778,26.0501,26.0685,40734.0
2018-07-27 14:55:00,28.25,28.25,28.2,28.21,40606.0,26.0685,26.0685,26.0224,26.0316,40606.0
2018-07-27 15:00:00,28.21,28.25,28.2,28.2,75520.0,26.0316,26.0685,26.0224,26.0224,75520.0
2018-07-27 15:05:00,28.21,28.22,28.18,28.18,44956.0,26.0316,26.0408,26.0039,26.0039,44956.0
2018-07-27 15:10:00,28.18,28.18,28.16,28.17,47695.0,26.0039,26.0039,25.9855,25.9947,47695.0
2018-07-27 15:15:00,28.16,28.18,28.11,28.14,68458.0,25.9855,26.0039,25.9393,25.967,68458.0
2018-07-27 15:20:00,28.14,28.17,28.1,28.17,70627.0,25.967,25.9947,25.9301,25.9947,70627.0
2018-07-27 15:25:00,28.16,28.17,28.13,28.16,66280.0,25.9855,25.9947,25.9578,25.9855,66280.0
2018-07-27 15:30:00,28.16,28.17,28.13,28.16,88952.0,25.9855,25.9947,25.9578,25.9855,88952.0
2018-07-27 15:35:00,28.16,28.17,28.13,28.16,80356.0,25.9855,25.9947,25.9578,25.9855,80356.0
2018-07-27 15:40:00,28.16,28.17,28.13,28.17,70484.0,25.9855,25.9947,25.9578,25.9947,70484.0
2018-07-27 15:45:00,28.17,28.17,28.11,28.12,123483.0,25.9947,25.9947,25.9393,25.9486,123483.0
2018-07-27 15:50:00,28.11,28.13,28.11,28.11,116193.0,25.9393,25.9578,25.9393,25.9393,116193.0
2018-07-27 15:55:00,28.11,28.13,28.07,28.12,423526.0,25.9393,25.9578,25.9024,25.9486,423526.0
2018-07-30 09:30:00,28.14,28.17,27.99,28.02,131248.0,25.967,25.9947,25.8286,25.8563,131248.0
2018-07-30 09:35:00,28.01,28.13,27.99,28.06,71583.0,25.8471,25.9578,25.8286,25.8932,71583.0
2018-07-30 09:40:00,28.05,28.21,28.03,28.17,112560.0,25.884,26.0316,25.8655,25.9947,112560.0
2018-07-30 09:45:00,28.18,28.35,28.14,28.32,110622.0,26.0039,26.1608,25.967,26.1331,110622.0
2018-07-30 09:50:00,28.32,28.43,28.31,28.42,101159.0,26.1331,26.2346,26.1239,26.2254,101159.0
2018-07-30 09:55:00,28.42,28.51,28.37,28.4,62798.0,26.2254,26.3084,26.1793,26.2069,62798.0
2018-07-30 10:00:00,28.4,28.49,28.39,28.45,52801.0,26.2069,26.29,26.1977,26.2531,52801.0
2018-07-30 10:05:00,28.44,28.45,28.37,28.38,46618.0,26.2439,26.2531,26.1793,26.1885,46618.0
2018-07-30 10:10:00,28.39,28.48,28.35,28.44,75606.0,26.1977,26.2808,26.1608,26.2439,75606.0
2018-07-30 10:15:00,28.44,28.45,28.36,28.45,30392.0,26.2439,26.2531,26.17,26.2531,30392.0
2018-07-30 10:20:00,28.46,28.47,28.39,28.4,39428.0,26.2623,26.2715,26.1977,26.2069,39428.0
2018-07-30 10:25:00,28.39,28.41,28.34,28.35,48894.0,26.1977,26.2162,26.1516,26.1608,48894.0
2018-07-30 10:30:00,28.35,28.4,28.35,28.38,49447.0,26.1608,26.2069,26.1608,26.1885,49447.0
2018-07-30 10:35:00,28.38,28.38,28.32,28.33,31511.0,26.1885,26.1885,26.1331,26.1423,31511.0
2018-07-30 10:40:00,28.33,28.33,28.27,28.29,25092.0,26.1423,26.1423,26.087,26.1054,25092.0
2018-07-30 10:45:00,28.29,28.38,28.28,28.36,30388.0,26.1054,26.1885,26.0962,26.17,30388.0
2018-07-30 10:50:00,28.36,28.37,28.33,28.33,18987.0,26.17,26.1793,26.1423,26.1423,18987.0
2018-07-30 10:55:00,28.33,28.35,28.29,28.31,42122.0,26.1423,26.1608,26.1054,26.1239,42122.0
2018-07-30 11:00:00,28.32,28.4,28.3,28.4,35169.0,26.1331,26.2069,26.1147,26.2069,35169.0
2018-07-30 11:05:00,28.4,28.4,28.32,28.34,58723.0,26.2069,26.2069,26.1331,26.1516,58723.0
2018-07-30 11:10:00,28.34,28.35,28.31,28.31,23679.0,26.1516,26.1608,26.1239,26.1239,23679.0
2018-07-30 11:15:00,28.32,28.34,28.3,28.32,31155.0,26.1331,26.1516,26.1147,26.1331,31155.0
2018-07-30 11:20:00,28.32,28.36,28.29,28.35,41548.0,26.1331,26.17,26.1054,26.1608,41548.0
2018-07-30 11:25:00,28.35,28.36,28.33,28.35,45150.0,26.1608,26.17,26.1423,26.1608,45150.0
2018-07-30 11:30:00,28.36,28.36,28.33,28.35,29069.0,26.17,26.17,26.1423,26.1608,29069.0
2018-07-30 11:35:00,28.34,28.4,28.33,28.39,41040.0,26.1516,26.2069,26.1423,26.1977,41040.0
2018-07-30 11:40:00,28.39,28.42,28.34,28.34,45868.0,26.1977,26.2254,26.1516,26.1516,45868.0
2018-07-30 11:45:00,28.35,28.41,28.34,28.4,30255.0,26.1608,26.2162,26.1516,26.2069,30255.0
2018-07-30 11:50:00,28.39,28.4,28.37,28.39,17268.0,26.1977,26.2069,26.1793,26.1977,17268.0
2018-07-30 11:55:00,28.38,28.41,28.35,28.36,22758.0,26.1885,26.2162,26.1608,26.17,22758.0
2018-07-30 12:00:00,28.35,28.35,28.3,28.31,21313.0,26.1608,26.1608,26.1147,26.1239,21313.0
2018-07-30 12:05:00,28.31,28.31,28.27,28.29,19444.0,26.1239,26.1239,26.087,26.1054,19444.0
2018-07-30 12:10:00,28.3,28.3,28.27,28.28,17870.0,26.1147,26.1147,26.087,26.0962,17870.0
2018-07-30 12:15:00,28.27,28.31,28.27,28.28,49298.0,26.087,26.1239,26.087,26.0962,49298.0
2018-07-30 12:20:00,28.28,28.33,28.23,28.31,121994.0,26.0962,26.1423,26.0501,26.1239,121994.0
2018-07-30 12:25:00,28.31,28.33,28.29,28.3,30974.0,26.1239,26.1423,26.1054,26.1147,30974.0
2018-07-30 12:30:00,28.29,28.31,28.24,28.25,21992.0,26.1054,26.1239,26.0593,26.0685,21992.0
2018-07-30 12:35:00,28.25,28.27,28.24,28.27,13309.0,26.0685,26.087,26.0593,26.087,13309.0
2018-07-30 12:40:00,28.26,28.28,28.24,28.26,36331.0,26.0778,26.0962,26.0593,26.0778,36331.0
2018-07-30 12:45:00,28.26,28.26,28.21,28.21,33025.0,26.0778,26.0778,26.0316,26.0316,33025.0
2018-07-30 12:50:00,28.22,28.25,28.21,28.23,13269.0,26.0408,26.0685,26.0316,26.0501,13269.0
2018-07-30 12:55:00,28.24,28.26,28.23,28.25,21410.0,26.0593,26.0778,26.0501,26.0685,21410.0
2018-07-30 13:00:00,28.25,28.26,28.19,28.19,21462.0,26.0685,26.0778,26.0132,26.0132,21462.0
2018-07-30 13:05:00,28.2,28.22,28.17,28.18,16083.0,26.0224,26.0408,25.9947,26.0039,16083.0
2018-07-30 13:10:00,28.19,28.2,28.17,28.19,11015.0,26.0132,26.0224,25.9947,26.0132,11015.0
2018-07-30 13:15:00,28.19,28.23,28.18,28.21,13270.0,26.0132,26.0501,26.0039,26.0316,13270.0
2018-07-30 13:20:00,28.21,28.23,28.19,28.21,30220.0,26.0316,26.0501,26.0132,26.0316,30220.0
2018-07-30 13:25:00,28.22,28.29,28.21,28.24,102399.0,26.0408,26.1054,26.0316,26.0593,102399.0
2018-07-30 13:30:00,28.24,28.26,28.23,28.25,31296.0,26.0593,26.0778,26.0501,26.0685,31296.0
2018-07-30 13:35:00,28.25,28.26,28.23,28.24,15494.0,26.0685,26.0778,26.0501,26.0593,15494.0
2018-07-30 13:40:00,28.24,28.25,28.21,28.23,18151.0,26.0593,26.0685,26.0316,26.0501,18151.0
2018-07-30 13:45:00,28.23,28.23,28.21,28.21,13904.0,26.0501,26.0501,26.0316,26.0316,13904.0
2018-07-30 13:50:00,28.22,28.26,28.22,28.23,24053.0,26.0408,26.0778,26.0408,26.0501,24053.0
2018-07-30 13:55:00,28.24,28.3,28.23,28.3,32346.0,26.0593,26.1147,26.0501,26.1147,32346.0
2018-07-30 14:00:00,28.29,28.29,28.23,28.25,73163.0,26.1054,26.1054,26.0501,26.0685,73163.0
2018-07-30 14:05:00,28.25,28.26,28.24,28.25,20537.0,26.0685,26.0778,26.0593,26.0685,20537.0
2018-07-30 14:10:00,28.25,28.27,28.25,28.27,9747.0,26.0685,26.087,26.0685,26.087,9747.0
2018-07-30 14:15:00,28.27,28.27,28.23,28.24,15011.0,26.087,26.087,26.0501,26.0593,15011.0
2018-07-30 14:20:00,28.24,28.26,28.23,28.24,32817.0,26.0593,26.0778,26.0501,26.0593,32817.0
2018-07-30 14:25:00,28.23,28.26,28.21,28.26,25994.0,26.0501,26.0778,26.0316,26.0778,25994.0
2018-07-30 14:30:00,28.26,28.26,28.21,28.23,23053.0,26.0778,26.0778,26.0316,26.0501,23053.0
2018-07-30 14:35:00,28.24,28.25,28.21,28.21,22667.0,26.0593,26.0685,26.0316,26.0316,22667.0
2018-07-30 14:40:00,28.21,28.23,28.2,28.21,12630.0,26.0316,26.0501,26.0224,26.0316,12630.0
2018-07-30 14:45:00,28.2,28.23,28.2,28.21,23337.0,26.0224,26.0501,26.0224,26.0316,23337.0
2018-07-30 14:50:00,28.22,28.24,28.21,28.21,36892.0,26.0408,26.0593,26.0316,26.0316,36892.0
2018-07-30 14:55:00,28.21,28.22,28.2,28.21,30156.0,26.0316,26.0408,26.0224,26.0316,30156.0
2018-07-30 15:00:00,28.21,28.21,28.18,28.21,110292.0,26.0316,26.0316,26.0039,26.0316,110292.0
2018-07-30 15:05:00,28.22,28.24,28.19,28.19,56644.0,26.0408,26.0593,26.0132,26.0132,56644.0
2018-07-30 15:10:00,28.2,28.2,28.19,28.2,24427.0,26.0224,26.0224,26.0132,26.0224,24427.0
2018-07-30 15:15:00,28.2,28.21,28.18,28.19,135454.0,26.0224,26.0316,26.0039,26.0132,135454.0
2018-07-30 15:20:00,28.19,28.19,28.15,28.15,50542.0,26.0132,26.0132,25.9762,25.9762,50542.0
2018-07-30 15:25:00,28.16,28.16,28.11,28.11,40610.0,25.9855,25.9855,25.9393,25.9393,40610.0
2018-07-30 15:30:00,28.11,28.12,28.1,28.12,85364.0,25.9393,25.9486,25.9301,25.9486,85364.0
2018-07-30 15:35:00,28.12,28.16,28.09,28.16,91029.0,25.9486,25.9855,25.9209,25.9855,91029.0
2018-07-30 15:40:00,28.16,28.16,28.14,28.16,80983.0,25.9855,25.9855,25.967,25.9855,80983.0
2018-07-30 15:45:00,28.16,28.18,28.12,28.14,110002.0,25.9855,26.0039,25.9486,25.967,110002.0
2018-07-30 15:50:00,28.14,28.16,28.13,28.14,112932.0,25.967,25.9855,25.9578,25.967,112932.0
2018-07-30 15:55:00,28.14,28.16,28.12,28.13,352811.0,25.967,25.9855,25.9486,25.9578,352811.0
2018-07-31 09:30:00,28.28,28.37,28.25,28.26,60859.0,26.0962,26.1793,26.0685,26.0778,60859.0
2018-07-31 09:35:00,28.28,28.29,28.06,28.16,57592.0,26.0962,26.1054,25.8932,25.9855,57592.0
2018-07-31 09:40:00,28.14,28.21,28.09,28.13,37410.0,25.967,26.0316,25.9209,25.9578,37410.0
2018-07-31 09:45:00,28.13,28.27,28.12,28.18,38803.0,25.9578,26.087,25.9486,26.0039,38803.0
2018-07-31 09:50:00,28.18,28.26,28.15,28.23,39677.0,26.0039,26.0778,25.9762,26.0501,39677.0
2018-07-31 09:55:00,28.23,28.3,28.18,28.27,85732.0,26.0501,26.1147,26.0039,26.087,85732.0
2018-07-31 10:00:00,28.27,28.37,28.25,28.35,46114.0,26.087,26.1793,26.0685,26.1608,46114.0
2018-07-31 10:05:00,28.35,28.39,28.33,28.38,27088.0,26.1608,26.1977,26.1423,26.1885,27088.0
2018-07-31 10:10:00,28.39,28.45,28.3,28.31,26499.0,26.1977,26.2531,26.1147,26.1239,26499.0
2018-07-31 10:15:00,28.3,28.33,28.29,28.31,30778.0,26.1147,26.1423,26.1054,26.1239,30778.0
2018-07-31 10:20:00,28.32,28.44,28.31,28.39,33616.0,26.1331,26.2439,26.1239,26.1977,33616.0
2018-07-31 10:25:00,28.38,28.44,28.35,28.44,32618.0,26.1885,26.2439,26.1608,26.2439,32618.0
2018-07-31 10:30:00,28.43,28.52,28.4,28.52,56873.0,26.2346,26.3177,26.2069,26.3177,56873.0
2018-07-31 10:35:00,28.53,28.61,28.5,28.6,69549.0,26.3269,26.4007,26.2992,26.3915,69549.0
2018-07-31 10:40:00,28.6,28.67,28.59,28.66,94863.0,26.3915,26.4561,26.3823,26.4469,94863.0
2018-07-31 10:45:00,28.66,28.7,28.64,28.65,70403.0,26.4469,26.4838,26.4284,26.4376,70403.0
2018-07-31 10:50:00,28.65,28.71,28.62,28.71,155538.0,26.4376,26.493,26.41,26.493,155538.0
2018-07-31 10:55:00,28.7,28.72,28.69,28.71,64722.0,26.4838,26.5022,26.4745,26.493,64722.0
2018-07-31 11:00:00,28.71,28.75,28.7,28.74,50940.0,26.493,26.5299,26.4838,26.5207,50940.0
2018-07-31 11:05:00,28.74,28.76,28.7,28.7,37633.0,26.5207,26.5391,26.4838,26.4838,37633.0
2018-07-31 11:10:00,28.7,28.7,28.65,28.66,63652.0,26.4838,26.4838,26.4376,26.4469,63652.0
2018-07-31 11:15:00,28.66,28.68,28.59,28.62,70255.0,26.4469,26.4653,26.3823,26.41,70255.0
2018-07-31 11:20:00,28.62,28.67,28.6,28.65,97410.0,26.41,26.4561,26.3915,26.4376,97410.0
2018-07-31 11:25:00,28.65,28.66,28.59,28.65,41393.0,26.4376,26.4469,26.3823,26.4376,41393.0
2018-07-31 11:30:00,28.65,28.71,28.64,28.71,26719.0,26.4376,26.493,26.4284,26.493,26719.0
2018-07-31 11:35:00,28.71,28.74,28.7,28.71,24538.0,26.493,26.5207,26.4838,26.493,24538.0
2018-07-31 11:40:00,28.71,28.72,28.59,28.6,33166.0,26.493,26.5022,26.3823,26.3915,33166.0
2018-07-31 11:45:00,28.6,28.65,28.59,28.61,24670.0,26.3915,26.4376,26.3823,26.4007,24670.0
2018-07-31 11:50:00,28.62,28.62,28.56,28.56,29060.0,26.41,26.41,26.3546,26.3546,29060.0
2018-07-31 11:55:00,28.57,28.57,28.53,28.57,27386.0,26.3638,26.3638,26.3269,26.3638,27386.0
2018-07-31 12:00:00,28.57,28.58,28.56,28.58,62521.0,26.3638,26.373,26.3546,26.373,62521.0
2018-07-31 12:05:00,28.58,28.64,28.57,28.61,50083.0,26.373,26.4284,26.3638,26.4007,50083.0
2018-07-31 12:10:00,28.6,28.61,28.56,28.57,37875.0,26.3915,26.4007,26.3546,26.3638,37875.0
2018-07-31 12:15:00,28.57,28.63,28.56,28.63,19924.0,26.3638,26.4192,26.3546,26.4192,19924.0
2018-07-31 12:20:00,28.63,28.74,28.62,28.72,65396.0,26.4192,26.5207,26.41,26.5022,65396.0
2018-07-31 12:25:00,28.72,28.77,28.72,28.76,22692.0,26.5022,26.5484,26.5022,26.5391,22692.0
2018-07-31 12:30:00,28.75,28.78,28.74,28.78,42259.0,26.5299,26.5576,26.5207,26.5576,42259.0
2018-07-31 12:35:00,28.77,28.79,28.76,28.76,27257.0,26.5484,26.5668,26.5391,26.5391,27257.0
2018-07-31 12:40:00,28.76,28.8,28.74,28.8,19509.0,26.5391,26.5761,26.5207,26.5761,19509.0
2018-07-31 12:45:00,28.8,28.8,28.77,28.79,28240.0,26.5761,26.5761,26.5484,26.5668,28240.0
2018-07-31 12:50:00,28.78,28.8,28.72,28.72,27085.0,26.5576,26.5761,26.5022,26.5022,27085.0
2018-07-31 12:55:00,28.72,28.75,28.7,28.7,24307.0,26.5022,26.5299,26.4838,26.4838,24307.0
2018-07-31 13:00:00,28.7,28.7,28.67,28.7,18176.0,26.4838,26.4838,26.4561,26.4838,18176.0
2018-07-31 13:05:00,28.7,28.71,28.67,28.68,19543.0,26.4838,26.493,26.4561,26.4653,19543.0
2018-07-31 13:10:00,28.67,28.68,28.63,28.64,27786.0,26.4561,26.4653,26.4192,26.4284,27786.0
2018-07-31 13:15:00,28.64,28.66,28.63,28.66,22940.0,26.4284,26.4469,26.4192,26.4469,22940.0
2018-07-31 13:20:00,28.66,28.67,28.64,28.67,11325.0,26.4469,26.4561,26.4284,26.4561,11325.0
2018-07-31 13:25:00,28.67,28.7,28.66,28.69,22440.0,26.4561,26.4838,26.4469,26.4745,22440.0
2018-07-31 13:30:00,28.69,28.69,28.6,28.62,20492.0,26.4745,26.4745,26.3915,26.41,20492.0
2018-07-31 13:35:00,28.62,28.68,28.61,28.64,42026.0,26.41,26.4653,26.4007,26.4284,42026.0
2018-07-31 13:40:00,28.64,28.64,28.61,28.62,27923.0,26.4284,26.4284,26.4007,26.41,27923.0
2018-07-31 13:45:00,28.62,28.62,28.56,28.57,30101.0,26.41,26.41,26.3546,26.3638,30101.0
2018-07-31 13:50:00,28.55,28.56,28.49,28.55,70973.0,26.3454,26.3546,26.29,26.3454,70973.0
2018-07-31 13:55:00,28.55,28.61,28.55,28.58,54452.0,26.3454,26.4007,26.3454,26.373,54452.0
2018-07-31 14:00:00,28.58,28.58,28.57,28.57,17864.0,26.373,26.373,26.3638,26.3638,17864.0
2018-07-31 14:05:00,28.56,28.61,28.56,28.6,30781.0,26.3546,26.4007,26.3546,26.3915,30781.0
2018-07-31 14:10:00,28.59,28.6,28.55,28.55,32387.0,26.3823,26.3915,26.3454,26.3454,32387.0
2018-07-31 14:15:00,28.55,28.56,28.51,28.56,25009.0,26.3454,26.3546,26.3084,26.3546,25009.0
2018-07-31 14:20:00,28.56,28.6,28.55,28.58,54624.0,26.3546,26.3915,26.3454,26.373,54624.0
2018-07-31 14:25:00,28.58,28.61,28.55,28.55,57021.0,26.373,26.4007,26.3454,26.3454,57021.0
2018-07-31 14:30:00,28.55,28.6,28.55,28.57,31270.0,26.3454,26.3915,26.3454,26.3638,31270.0
2018-07-31 14:35:00,28.57,28.57,28.52,28.55,26765.0,26.3638,26.3638,26.3177,26.3454,26765.0
2018-07-31 14:40:00,28.55,28.57,28.55,28.55,20516.0,26.3454,26.3638,26.3454,26.3454,20516.0
2018-07-31 14:45:00,28.55,28.56,28.53,28.53,35509.0,26.3454,26.3546,26.3269,26.3269,35509.0
2018-07-31 14:50:00,28.54,28.54,28.5,28.51,23662.0,26.3361,26.3361,26.2992,26.3084,23662.0
2018-07-31 14:55:00,28.51,28.52,28.5,28.5,28449.0,26.3084,26.3177,26.2992,26.2992,28449.0
2018-07-31 15:00:00,28.51,28.53,28.47,28.52,48395.0,26.3084,26.3269,26.2715,26.3177,48395.0
2018-07-31 15:05:00,28.52,28.53,28.5,28.5,44712.0,26.3177,26.3269,26.2992,26.2992,44712.0
2018-07-31 15:10:00,28.5,28.5,28.43,28.45,88502.0,26.2992,26.2992,26.2346,26.2531,88502.0
2018-07-31 15:15:00,28.45,28.47,28.44,28.45,34728.0,26.2531,26.2715,26.2439,26.2531,34728.0
2018-07-31 15:20:00,28.45,28.46,28.43,28.46,54821.0,26.2531,26.2623,26.2346,26.2623,54821.0
2018-07-31 15:25:00,28.46,28.46,28.43,28.43,40370.0,26.2623,26.2623,26.2346,26.2346,40370.0
2018-07-31 15:30:00,28.43,28.45,28.43,28.44,81652.0,26.2346,26.2531,26.2346,26.2439,81652.0
2018-07-31 15:35:00,28.44,28.5,28.43,28.5,70364.0,26.2439,26.2992,26.2346,26.2992,70364.0
2018-07-31 15:40:00,28.5,28.51,28.47,28.51,85305.0,26.2992,26.3084,26.2715,26.3084,85305.0
2018-07-31 15:45:00,28.51,28.52,28.45,28.46,145530.0,26.3084,26.3177,26.2531,26.2623,145530.0
2018-07-31 15:50:00,28.46,28.47,28.44,28.46,130613.0,26.2623,26.2715,26.2439,26.2623,130613.0
2018-07-31 15:55:00,28.47,28.51,28.46,28.49,406761.0,26.2715,26.3084,26.2623,26.29,406761.0
2018-08-01 09:30:00,28.52,28.65,28.26,28.46,108999.0,26.3177,26.4376,26.0778,26.2623,108999.0
2018-08-01 09:35:00,28.45,28.45,28.37,28.41,40089.0,26.2531,26.2531,26.1793,26.2162,40089.0
2018-08-01 09:40:00,28.4,28.4,28.3,28.36,61966.0,26.2069,26.2069,26.1147,26.17,61966.0
2018-08-01 09:45:00,28.37,28.57,28.33,28.56,177788.0,26.1793,26.3638,26.1423,26.3546,177788.0
2018-08-01 09:50:00,28.56,28.72,28.52,28.71,57776.0,26.3546,26.5022,26.3177,26.493,57776.0
2018-08-01 09:55:00,28.72,28.81,28.68,28.76,70196.0,26.5022,26.5853,26.4653,26.5391,70196.0
2018-08-01 10:00:00,28.76,28.77,28.54,28.6,38021.0,26.5391,26.5484,26.3361,26.3915,38021.0
2018-08-01 10:05:00,28.6,28.7,28.52,28.6,445164.0,26.3915,26.4838,26.3177,26.3915,445164.0
2018-08-01 10:10:00,28.6,28.65,28.54,28.64,620747.0,26.3915,26.4376,26.3361,26.4284,620747.0
2018-08-01 10:15:00,28.63,28.63,28.44,28.49,127382.0,26.4192,26.4192,26.2439,26.29,127382.0
2018-08-01 10:20:00,28.48,28.67,28.47,28.67,303205.0,26.2808,26.4561,26.2715,26.4561,303205.0
2018-08-01 10:25:00,28.66,28.79,28.66,28.7,126432.0,26.4469,26.5668,26.4469,26.4838,126432.0
2018-08-01 10:30:00,28.7,28.79,28.68,28.74,86564.0,26.4838,26.5668,26.4653,26.5207,86564.0
2018-08-01 10:35:00,28.75,28.79,28.68,28.74,55007.0,26.5299,26.5668,26.4653,26.5207,55007.0
2018-08-01 10:40:00,28.74,28.74,28.62,28.66,57626.0,26.5207,26.5207,26.41,26.4469,57626.0
2018-08-01 10:45:00,28.67,28.7,28.65,28.68,62522.0,26.4561,26.4838,26.4376,26.4653,62522.0
2018-08-01 10:50:00,28.68,28.68,28.54,28.66,81353.0,26.4653,26.4653,26.3361,26.4469,81353.0
2018-08-01 10:55:00,28.66,28.71,28.64,28.67,40319.0,26.4469,26.493,26.4284,26.4561,40319.0
2018-08-01 11:00:00,28.67,28.7,28.62,28.68,30901.0,26.4561,26.4838,26.41,26.4653,30901.0
2018-08-01 11:05:00,28.68,28.71,28.66,28.67,35759.0,26.4653,26.493,26.4469,26.4561,35759.0
2018-08-01 11:10:00,28.66,28.66,28.52,28.53,52031.0,26.4469,26.4469,26.3177,26.3269,52031.0
2018-08-01 11:15:00,28.53,28.6,28.5,28.58,102869.0,26.3269,26.3915,26.2992,26.373,102869.0
2018-08-01 11:20:00,28.58,28.58,28.47,28.47,133802.0,26.373,26.373,26.2715,26.2715,133802.0
2018-08-01 11:25:00,28.47,28.61,28.45,28.61,96001.0,26.2715,26.4007,26.2531,26.4007,96001.0
2018-08-01 11:30:00,28.61,28.67,28.58,28.65,38265.0,26.4007,26.4561,26.373,26.4376,38265.0
2018-08-01 11:35:00,28.66,28.7,28.59,28.59,24460.0,26.4469,26.4838,26.3823,26.3823,24460.0
2018-08-01 11:40:00,28.6,28.61,28.54,28.58,27596.0,26.3915,26.4007,26.3361,26.373,27596.0
2018-08-01 11:45:00,28.58,28.59,28.53,28.53,37046.0,26.373,26.3823,26.3269,26.3269,37046.0
2018-08-01 11:50:00,28.53,28.55,28.48,28.49,51643.0,26.3269,26.3454,26.2808,26.29,51643.0
2018-08-01 11:55:00,28.49,28.54,28.48,28.52,82097.0,26.29,26.3361,26.2808,26.3177,82097.0
2018-08-01 12:00:00,28.52,28.52,28.45,28.46,220550.0,26.3177,26.3177,26.2531,26.2623,220550.0
2018-08-01 12:05:00,28.47,28.51,28.47,28.51,36835.0,26.2715,26.3084,26.2715,26.3084,36835.0
2018-08-01 12:10:00,28.51,28.53,28.5,28.53,19962.0,26.3084,26.3269,26.2992,26.3269,19962.0
2018-08-01 12:15:00,28.53,28.55,28.49,28.51,32690.0,26.3269,26.3454,26.29,26.3084,32690.0
2018-08-01 12:20:00,28.51,28.53,28.49,28.5,21287.0,26.3084,26.3269,26.29,26.2992,21287.0
2018-08-01 12:25:00,28.49,28.52,28.46,28.52,29793.0,26.29,26.3177,26.2623,26.3177,29793.0
2018-08-01 12:30:00,28.52,28.55,28.5,28.55,52778.0,26.3177,26.3454,26.2992,26.3454,52778.0
2018-08-01 12:35:00,28.54,28.55,28.46,28.46,21592.0,26.3361,26.3454,26.2623,26.2623,21592.0
2018-08-01 12:40:00,28.45,28.46,28.41,28.45,30272.0,26.2531,26.2623,26.2162,26.2531,30272.0
2018-08-01 12:45:00,28.45,28.48,28.43,28.47,23283.0,26.2531,26.2808,26.2346,26.2715,23283.0
2018-08-01 12:50:00,28.47,28.52,28.47,28.48,71524.0,26.2715,26.3177,26.2715,26.2808,71524.0
2018-08-01 12:55:00,28.47,28.52,28.47,28.51,59127.0,26.2715,26.3177,26.2715,26.3084,59127.0
2018-08-01 13:00:00,28.52,28.53,28.5,28.52,26942.0,26.3177,26.3269,26.2992,26.3177,26942.0
2018-08-01 13:05:00,28.53,28.54,28.49,28.49,12600.0,26.3269,26.3361,26.29,26.29,12600.0
2018-08-01 13:10:00,28.49,28.53,28.49,28.53,23681.0,26.29,26.3269,26.29,26.3269,23681.0
2018-08-01 13:15:00,28.52,28.53,28.51,28.53,13001.0,26.3177,26.3269,26.3084,26.3269,13001.0
2018-08-01 13:20:00,28.53,28.54,28.5,28.51,33635.0,26.3269,26.3361,26.2992,26.3084,33635.0
2018-08-01 13:25:00,28.5,28.51,28.49,28.49,56753.0,26.2992,26.3084,26.29,26.29,56753.0
2018-08-01 13:30:00,28.5,28.53,28.49,28.53,16919.0,26.2992,26.3269,26.29,26.3269,16919.0
2018-08-01 13:35:00,28.54,28.55,28.53,28.55,9463.0,26.3361,26.3454,26.3269,26.3454,9463.0
2018-08-01 13:40:00,28.56,28.59,28.56,28.59,28657.0,26.3546,26.3823,26.3546,26.3823,28657.0
2018-08-01 13:45:00,28.59,28.61,28.59,28.59,36391.0,26.3823,26.4007,26.3823,26.3823,36391.0
2018-08-01 13:50:00,28.6,28.6,28.51,28.51,47587.0,26.3915,26.3915,26.3084,26.3084,47587.0
2018-08-01 13:55:00,28.51,28.54,28.51,28.52,63487.0,26.3084,26.3361,26.3084,26.3177,63487.0
2018-08-01 14:00:00,28.51,28.57,28.5,28.55,60811.0,26.3084,26.3638,26.2992,26.3454,60811.0
2018-08-01 14:05:00,28.55,28.58,28.52,28.55,56858.0,26.3454,26.373,26.3177,26.3454,56858.0
2018-08-01 14:10:00,28.55,28.59,28.54,28.59,34797.0,26.3454,26.3823,26.3361,26.3823,34797.0
2018-08-01 14:15:00,28.59,28.6,28.56,28.57,37412.0,26.3823,26.3915,26.3546,26.3638,37412.0
2018-08-01 14:20:00,28.56,28.57,28.5,28.51,98708.0,26.3546,26.3638,26.2992,26.3084,98708.0
2018-08-01 14:25:00,28.51,28.62,28.5,28.61,285702.0,26.3084,26.41,26.2992,26.4007,285702.0
2018-08-01 14:30:00,28.62,28.76,28.61,28.65,154565.0,26.41,26.5391,26.4007,26.4376,154565.0
2018-08-01 14:35:00,28.64,28.64,28.53,28.53,63401.0,26.4284,26.4284,26.3269,26.3269,63401.0
2018-08-01 14:40:00,28.53,28.54,28.51,28.53,56846.0,26.3269,26.3361,26.3084,26.3269,56846.0
2018-08-01 14:45:00,28.53,28.58,28.52,28.55,136352.0,26.3269,26.373,26.3177,26.3454,136352.0
2018-08-01 14:50:00,28.55,28.66,28.54,28.65,110798.0,26.3454,26.4469,26.3361,26.4376,110798.0
2018-08-01 14:55:00,28.64,28.68,28.61,28.68,53922.0,26.4284,26.4653,26.4007,26.4653,53922.0
2018-08-01 15:00:00,28.67,28.75,28.67,28.75,77061.0,26.4561,26.5299,26.4561,26.5299,77061.0
2018-08-01 15:05:00,28.74,28.77,28.67,28.74,108722.0,26.5207,26.5484,26.4561,26.5207,108722.0
2018-08-01 15:10:00,28.74,28.77,28.73,28.76,61727.0,26.5207,26.5484,26.5115,26.5391,61727.0
2018-08-01 15:15:00,28.76,28.77,28.72,28.74,62736.0,26.5391,26.5484,26.5022,26.5207,62736.0
2018-08-01 15:20:00,28.73,28.74,28.73,28.73,36384.0,26.5115,26.5207,26.5115,26.5115,36384.0
2018-08-01 15:25:00,28.73,28.74,28.66,28.68,74561.0,26.5115,26.5207,26.4469,26.4653,74561.0
2018-08-01 15:30:00,28.68,28.71,28.67,28.67,47275.0,26.4653,26.493,26.4561,26.4561,47275.0
2018-08-01 15:35:00,28.68,28.68,28.62,28.62,45205.0,26.4653,26.4653,26.41,26.41,45205.0
2018-08-01 15:40:00,28.62,28.66,28.62,28.66,91918.0,26.41,26.4469,26.41,26.4469,91918.0
2018-08-01 15:45:00,28.66,28.69,28.65,28.67,350769.0,26.4469,26.4745,26.4376,26.4561,350769.0
2018-08-01 15:50:00,28.66,28.71,28.66,28.7,236684.0,26.4469,26.493,26.4469,26.4838,236684.0
2018-08-01 15:55:00,28.71,28.79,28.7,28.78,633495.0,26.493,26.5668,26.4838,26.5576,633495.0
2018-08-02 09:30:00,28.47,28.73,28.44,28.6,98803.0,26.2715,26.5115,26.2439,26.3915,98803.0
2018-08-02 09:35:00,28.61,28.68,28.56,28.63,73250.0,26.4007,26.4653,26.3546,26.4192,73250.0
2018-08-02 09:40:00,28.63,28.68,28.59,28.6,93052.0,26.4192,26.4653,26.3823,26.3915,93052.0
2018-08-02 09:45:00,28.6,28.75,28.59,28.75,71333.0,26.3915,26.5299,26.3823,26.5299,71333.0
2018-08-02 09:50:00,28.75,28.77,28.68,28.68,38198.0,26.5299,26.5484,26.4653,26.4653,38198.0
2018-08-02 09:55:00,28.68,28.69,28.61,28.65,85418.0,26.4653,26.4745,26.4007,26.4376,85418.0
2018-08-02 10:00:00,28.65,28.65,28.55,28.55,205689.0,26.4376,26.4376,26.3454,26.3454,205689.0
2018-08-02 10:05:00,28.55,28.64,28.55,28.62,154377.0,26.3454,26.4284,26.3454,26.41,154377.0
2018-08-02 10:10:00,28.62,28.62,28.57,28.61,139406.0,26.41,26.41,26.3638,26.4007,139406.0
2018-08-02 10:15:00,28.61,28.67,28.58,28.65,67947.0,26.4007,26.4561,26.373,26.4376,67947.0
2018-08-02 10:20:00,28.65,28.7,28.62,28.67,106835.0,26.4376,26.4838,26.41,26.4561,106835.0
2018-08-02 10:25:00,28.66,28.69,28.62,28.66,68509.0,26.4469,26.4745,26.41,26.4469,68509.0
2018-08-02 10:30:00,28.66,28.7,28.61,28.62,60643.0,26.4469,26.4838,26.4007,26.41,60643.0
2018-08-02 10:35:00,28.62,28.63,28.56,28.58,130030.0,26.41,26.4192,26.3546,26.373,130030.0
2018-08-02 10:40:00,28.57,28.58,28.52,28.53,114659.0,26.3638,26.373,26.3177,26.3269,114659.0
2018-08-02 10:45:00,28.53,28.54,28.5,28.5,46581.0,26.3269,26.3361,26.2992,26.2992,46581.0
2018-08-02 10:50:00,28.51,28.51,28.45,28.46,45981.0,26.3084,26.3084,26.2531,26.2623,45981.0
2018-08-02 10:55:00,28.46,28.5,28.45,28.5,32345.0,26.2623,26.2992,26.2531,26.2992,32345.0
2018-08-02 11:00:00,28.51,28.56,28.5,28.53,37553.0,26.3084,26.3546,26.2992,26.3269,37553.0
2018-08-02 11:05:00,28.54,28.57,28.53,28.54,49166.0,26.3361,26.3638,26.3269,26.3361,49166.0
2018-08-02 11:10:00,28.53,28.54,28.5,28.54,43518.0,26.3269,26.3361,26.2992,26.3361,43518.0
2018-08-02 11:15:00,28.54,28.55,28.48,28.49,35656.0,26.3361,26.3454,26.2808,26.29,35656.0
2018-08-02 11:20:00,28.49,28.54,28.48,28.48,26689.0,26.29,26.3361,26.2808,26.2808,26689.0
2018-08-02 11:25:00,28.48,28.5,28.42,28.46,58597.0,26.2808,26.2992,26.2254,26.2623,58597.0
2018-08-02 11:30:00,28.46,28.47,28.4,28.41,56663.0,26.2623,26.2715,26.2069,26.2162,56663.0
2018-08-02 11:35:00,28.4,28.42,28.37,28.38,54042.0,26.2069,26.2254,26.1793,26.1885,54042.0
2018-08-02 11:40:00,28.38,28.4,28.34,28.36,59529.0,26.1885,26.2069,26.1516,26.17,59529.0
2018-08-02 11:45:00,28.37,28.4,28.3,28.3,89116.0,26.1793,26.2069,26.1147,26.1147,89116.0
2018-08-02 11:50:00,28.3,28.37,28.3,28.35,32960.0,26.1147,26.1793,26.1147,26.1608,32960.0
2018-08-02 11:55:00,28.34,28.37,28.3,28.33,46096.0,26.1516,26.1793,26.1147,26.1423,46096.0
2018-08-02 12:00:00,28.34,28.39,28.33,28.37,39069.0,26.1516,26.1977,26.1423,26.1793,39069.0
2018-08-02 12:05:00,28.38,28.43,28.37,28.4,57215.0,26.1885,26.2346,26.1793,26.2069,57215.0
2018-08-02 12:10:00,28.4,28.4,28.37,28.37,19620.0,26.2069,26.2069,26.1793,26.1793,19620.0
2018-08-02 12:15:00,28.38,28.41,28.37,28.41,12100.0,26.1885,26.2162,26.1793,26.2162,12100.0
2018-08-02 12:20:00,28.41,28.47,28.4,28.46,41467.0,26.2162,26.2715,26.2069,26.2623,41467.0
2018-08-02 12:25:00,28.46,28.52,28.45,28.52,64728.0,26.2623,26.3177,26.2531,26.3177,64728.0
2018-08-02 12:30:00,28.52,28.55,28.52,28.55,42576.0,26.3177,26.3454,26.3177,26.3454,42576.0
2018-08-02 12:35:00,28.55,28.58,28.54,28.57,40354.0,26.3454,26.373,26.3361,26.3638,40354.0
2018-08-02 12:40:00,28.57,28.59,28.53,28.57,51831.0,26.3638,26.3823,26.3269,26.3638,51831.0
2018-08-02 12:45:00,28.58,28.63,28.58,28.61,46141.0,26.373,26.4192,26.373,26.4007,46141.0
2018-08-02 12:50:00,28.61,28.61,28.56,28.56,20699.0,26.4007,26.4007,26.3546,26.3546,20699.0
2018-08-02 12:55:00,28.56,28.6,28.55,28.57,28916.0,26.3546,26.3915,26.3454,26.3638,28916.0
2018-08-02 13:00:00,28.57,28.58,28.53,28.55,20175.0,26.3638,26.373,26.3269,26.3454,20175.0
2018-08-02 13:05:00,28.55,28.56,28.52,28.55,19281.0,26.3454,26.3546,26.3177,26.3454,19281.0
2018-08-02 13:10:00,28.56,28.56,28.49,28.52,25944.0,26.3546,26.3546,26.29,26.3177,25944.0
2018-08-02 13:15:00,28.52,28.56,28.51,28.53,17218.0,26.3177,26.3546,26.3084,26.3269,17218.0
2018-08-02 13:20:00,28.52,28.58,28.52,28.55,33852.0,26.3177,26.373,26.3177,26.3454,33852.0
2018-08-02 13:25:00,28.56,28.58,28.56,28.57,6408.0,26.3546,26.373,26.3546,26.3638,6408.0
2018-08-02 13:30:00,28.58,28.61,28.57,28.6,14270.0,26.373,26.4007,26.3638,26.3915,14270.0
2018-08-02 13:35:00,28.6,28.62,28.6,28.61,23446.0,26.3915,26.41,26.3915,26.4007,23446.0
2018-08-02 13:40:00,28.62,28.63,28.61,28.62,16791.0,26.41,26.4192,26.4007,26.41,16791.0
2018-08-02 13:45:00,28.62,28.63,28.6,28.62,10793.0,26.41,26.4192,26.3915,26.41,10793.0
2018-08-02 13:50:00,28.62,28.65,28.61,28.63,18799.0,26.41,26.4376,26.4007,26.4192,18799.0
2018-08-02 13:55:00,28.62,28.67,28.62,28.66,30747.0,26.41,26.4561,26.41,26.4469,30747.0
2018-08-02 14:00:00,28.66,28.76,28.65,28.72,181471.0,26.4469,26.5391,26.4376,26.5022,181471.0
2018-08-02 14:05:00,28.73,28.74,28.71,28.72,18721.0,26.5115,26.5207,26.493,26.5022,18721.0
2018-08-02 14:10:00,28.71,28.71,28.67,28.68,27658.0,26.493,26.493,26.4561,26.4653,27658.0
2018-08-02 14:15:00,28.67,28.69,28.65,28.66,25288.0,26.4561,26.4745,26.4376,26.4469,25288.0
2018-08-02 14:20:00,28.66,28.66,28.59,28.6,81741.0,26.4469,26.4469,26.3823,26.3915,81741.0
2018-08-02 14:25:00,28.6,28.62,28.59,28.62,43093.0,26.3915,26.41,26.3823,26.41,43093.0
2018-08-02 14:30:00,28.62,28.65,28.59,28.65,32248.0,26.41,26.4376,26.3823,26.4376,32248.0
2018-08-02 14:35:00,28.65,28.67,28.65,28.67,14928.0,26.4376,26.4561,26.4376,26.4561,14928.0
2018-08-02 14:40:00,28.66,28.67,28.63,28.65,30343.0,26.4469,26.4561,26.4192,26.4376,30343.0
2018-08-02 14:45:00,28.65,28.66,28.63,28.66,18849.0,26.4376,26.4469,26.4192,26.4469,18849.0
2018-08-02 14:50:00,28.66,28.69,28.65,28.68,28047.0,26.4469,26.4745,26.4376,26.4653,28047.0
2018-08-02 14:55:00,28.68,28.68,28.64,28.64,13687.0,26.4653,26.4653,26.4284,26.4284,13687.0
2018-08-02 15:00:00,28.64,28.65,28.6,28.63,33612.0,26.4284,26.4376,26.3915,26.4192,33612.0
2018-08-02 15:05:00,28.62,28.64,28.59,28.6,34787.0,26.41,26.4284,26.3823,26.3915,34787.0
2018-08-02 15:10:00,28.59,28.59,28.55,28.58,21321.0,26.3823,26.3823,26.3454,26.373,21321.0
2018-08-02 15:15:00,28.57,28.58,28.54,28.56,34518.0,26.3638,26.373,26.3361,26.3546,34518.0
2018-08-02 15:20:00,28.56,28.56,28.5,28.51,41351.0,26.3546,26.3546,26.2992,26.3084,41351.0
2018-08-02 15:25:00,28.52,28.53,28.49,28.49,36462.0,26.3177,26.3269,26.29,26.29,36462.0
2018-08-02 15:30:00,28.5,28.53,28.49,28.53,37607.0,26.2992,26.3269,26.29,26.3269,37607.0
2018-08-02 15:35:00,28.53,28.53,28.49,28.52,44137.0,26.3269,26.3269,26.29,26.3177,44137.0
2018-08-02 15:40:00,28.52,28.53,28.51,28.52,44129.0,26.3177,26.3269,26.3084,26.3177,44129.0
2018-08-02 15:45:00,28.52,28.58,28.52,28.56,58795.0,26.3177,26.373,26.3177,26.3546,58795.0
2018-08-02 15:50:00,28.56,28.57,28.52,28.52,95439.0,26.3546,26.3638,26.3177,26.3177,95439.0
2018-08-02 15:55:00,28.52,28.56,28.51,28.56,261271.0,26.3177,26.3546,26.3084,26.3546,261271.0
2018-08-03 09:30:00,28.56,28.63,28.43,28.6,68403.0,26.3546,26.4192,26.2346,26.3915,68403.0
2018-08-03 09:35:00,28.6,28.65,28.54,28.57,43729.0,26.3915,26.4376,26.3361,26.3638,43729.0
2018-08-03 09:40:00,28.57,28.63,28.57,28.6,23866.0,26.3638,26.4192,26.3638,26.3915,23866.0
2018-08-03 09:45:00,28.6,28.8,28.59,28.74,31722.0,26.3915,26.5761,26.3823,26.5207,31722.0
2018-08-03 09:50:00,28.72,28.83,28.71,28.8,29672.0,26.5022,26.6037,26.493,26.5761,29672.0
2018-08-03 09:55:00,28.8,28.8,28.73,28.77,35690.0,26.5761,26.5761,26.5115,26.5484,35690.0
2018-08-03 10:00:00,28.75,28.77,28.63,28.66,22514.0,26.5299,26.5484,26.4192,26.4469,22514.0
2018-08-03 10:05:00,28.67,28.7,28.57,28.57,29360.0,26.4561,26.4838,26.3638,26.3638,29360.0
2018-08-03 10:10:00,28.58,28.59,28.53,28.54,37165.0,26.373,26.3823,26.3269,26.3361,37165.0
2018-08-03 10:15:00,28.55,28.58,28.51,28.58,44103.0,26.3454,26.373,26.3084,26.373,44103.0
2018-08-03 10:20:00,28.58,28.61,28.56,28.59,80556.0,26.373,26.4007,26.3546,26.3823,80556.0
2018-08-03 10:25:00,28.59,28.64,28.59,28.63,24525.0,26.3823,26.4284,26.3823,26.4192,24525.0
2018-08-03 10:30:00,28.63,28.7,28.6,28.65,21128.0,26.4192,26.4838,26.3915,26.4376,21128.0
2018-08-03 10:35:00,28.65,28.67,28.59,28.59,29101.0,26.4376,26.4561,26.3823,26.3823,29101.0
2018-08-03 10:40:00,28.6,28.66,28.6,28.64,17654.0,26.3915,26.4469,26.3915,26.4284,17654.0
2018-08-03 10:45:00,28.65,28.67,28.62,28.65,20975.0,26.4376,26.4561,26.41,26.4376,20975.0
2018-08-03 10:50:00,28.64,28.68,28.62,28.65,20717.0,26.4284,26.4653,26.41,26.4376,20717.0
2018-08-03 10:55:00,28.64,28.66,28.62,28.64,19439.0,26.4284,26.4469,26.41,26.4284,19439.0
2018-08-03 11:00:00,28.65,28.66,28.63,28.64,13081.0,26.4376,26.4469,26.4192,26.4284,13081.0
2018-08-03 11:05:00,28.64,28.65,28.62,28.62,11243.0,26.4284,26.4376,26.41,26.41,11243.0
2018-08-03 11:10:00,28.62,28.62,28.58,28.58,11614.0,26.41,26.41,26.373,26.373,11614.0
2018-08-03 11:15:00,28.59,28.59,28.52,28.53,24109.0,26.3823,26.3823,26.3177,26.3269,24109.0
2018-08-03 11:20:00,28.53,28.56,28.53,28.55,43125.0,26.3269,26.3546,26.3269,26.3454,43125.0
2018-08-03 11:25:00,28.54,28.55,28.49,28.51,31937.0,26.3361,26.3454,26.29,26.3084,31937.0
2018-08-03 11:30:00,28.52,28.58,28.52,28.58,19736.0,26.3177,26.373,26.3177,26.373,19736.0
2018-08-03 11:35:00,28.58,28.61,28.58,28.6,10867.0,26.373,26.4007,26.373,26.3915,10867.0
2018-08-03 11:40:00,28.6,28.62,28.57,28.57,48542.0,26.3915,26.41,26.3638,26.3638,48542.0
2018-08-03 11:45:00,28.57,28.6,28.54,28.54,17340.0,26.3638,26.3915,26.3361,26.3361,17340.0
2018-08-03 11:50:00,28.55,28.56,28.53,28.55,11763.0,26.3454,26.3546,26.3269,26.3454,11763.0
2018-08-03 11:55:00,28.54,28.55,28.51,28.54,14128.0,26.3361,26.3454,26.3084,26.3361,14128.0
2018-08-03 12:00:00,28.54,28.56,28.53,28.54,63167.0,26.3361,26.3546,26.3269,26.3361,63167.0
2018-08-03 12:05:00,28.55,28.6,28.54,28.6,26020.0,26.3454,26.3915,26.3361,26.3915,26020.0
2018-08-03 12:10:00,28.6,28.65,28.59,28.65,28755.0,26.3915,26.4376,26.3823,26.4376,28755.0
2018-08-03 12:15:00,28.65,28.66,28.61,28.61,11078.0,26.4376,26.4469,26.4007,26.4007,11078.0
2018-08-03 12:20:00,28.62,28.63,28.59,28.6,21083.0,26.41,26.4192,26.3823,26.3915,21083.0
2018-08-03 12:25:00,28.6,28.66,28.6,28.66,14823.0,26.3915,26.4469,26.3915,26.4469,14823.0
2018-08-03 12:30:00,28.65,28.67,28.64,28.67,29967.0,26.4376,26.4561,26.4284,26.4561,29967.0
2018-08-03 12:35:00,28.67,28.71,28.67,28.71,66221.0,26.4561,26.493,26.4561,26.493,66221.0
2018-08-03 12:40:00,28.71,28.73,28.69,28.71,18582.0,26.493,26.5115,26.4745,26.493,18582.0
2018-08-03 12:45:00,28.7,28.72,28.68,28.7,48327.0,26.4838,26.5022,26.4653,26.4838,48327.0
2018-08-03 12:50:00,28.7,28.74,28.7,28.74,21714.0,26.4838,26.5207,26.4838,26.5207,21714.0
2018-08-03 12:55:00,28.74,28.76,28.67,28.68,22480.0,26.5207,26.5391,26.4561,26.4653,22480.0
2018-08-03 13:00:00,28.67,28.69,28.65,28.67,43266.0,26.4561,26.4745,26.4376,26.4561,43266.0
2018-08-03 13:05:00,28.67,28.7,28.65,28.7,20504.0,26.4561,26.4838,26.4376,26.4838,20504.0
2018-08-03 13:10:00,28.69,28.69,28.63,28.66,29843.0,26.4745,26.4745,26.4192,26.4469,29843.0
2018-08-03 13:15:00,28.65,28.66,28.64,28.65,12110.0,26.4376,26.4469,26.4284,26.4376,12110.0
2018-08-03 13:20:00,28.65,28.67,28.64,28.66,15462.0,26.4376,26.4561,26.4284,26.4469,15462.0
2018-08-03 13:25:00,28.67,28.69,28.65,28.69,17342.0,26.4561,26.4745,26.4376,26.4745,17342.0
2018-08-03 13:30:00,28.69,28.7,28.67,28.68,28115.0,26.4745,26.4838,26.4561,26.4653,28115.0
2018-08-03 13:35:00,28.68,28.71,28.68,28.71,44671.0,26.4653,26.493,26.4653,26.493,44671.0
2018-08-03 13:40:00,28.71,28.71,28.69,28.7,27189.0,26.493,26.493,26.4745,26.4838,27189.0
2018-08-03 13:45:00,28.7,28.71,28.68,28.7,20011.0,26.4838,26.493,26.4653,26.4838,20011.0
2018-08-03 13:50:00,28.7,28.7,28.67,28.69,13863.0,26.4838,26.4838,26.4561,26.4745,13863.0
2018-08-03 13:55:00,28.69,28.72,28.68,28.72,58227.0,26.4745,26.5022,26.4653,26.5022,58227.0
2018-08-03 14:00:00,28.71,28.72,28.68,28.71,30011.0,26.493,26.5022,26.4653,26.493,30011.0
2018-08-03 14:05:00,28.71,28.73,28.69,28.7,78609.0,26.493,26.5115,26.4745,26.4838,78609.0
2018-08-03 14:10:00,28.69,28.71,28.62,28.62,112578.0,26.4745,26.493,26.41,26.41,112578.0
2018-08-03 14:15:00,28.62,28.64,28.62,28.64,21409.0,26.41,26.4284,26.41,26.4284,21409.0
2018-08-03 14:20:00,28.64,28.66,28.63,28.66,20589.0,26.4284,26.4469,26.4192,26.4469,20589.0
2018-08-03 14:25:00,28.65,28.65,28.62,28.64,56371.0,26.4376,26.4376,26.41,26.4284,56371.0
2018-08-03 14:30:00,28.65,28.65,28.63,28.64,22301.0,26.4376,26.4376,26.4192,26.4284,22301.0
2018-08-03 14:35:00,28.63,28.69,28.62,28.68,60817.0,26.4192,26.4745,26.41,26.4653,60817.0
2018-08-03 14:40:00,28.68,28.72,28.66,28.72,122804.0,26.4653,26.5022,26.4469,26.5022,122804.0
2018-08-03 14:45:00,28.71,28.72,28.68,28.69,26548.0,26.493,26.5022,26.4653,26.4745,26548.0
2018-08-03 14:50:00,28.69,28.7,28.65,28.67,24302.0,26.4745,26.4838,26.4376,26.4561,24302.0
2018-08-03 14:55:00,28.67,28.67,28.62,28.63,25370.0,26.4561,26.4561,26.41,26.4192,25370.0
2018-08-03 15:00:00,28.63,28.68,28.63,28.67,33621.0,26.4192,26.4653,26.4192,26.4561,33621.0
2018-08-03 15:05:00,28.67,28.69,28.66,28.68,28610.0,26.4561,26.4745,26.4469,26.4653,28610.0
2018-08-03 15:10:00,28.68,28.69,28.66,28.68,36640.0,26.4653,26.4745,26.4469,26.4653,36640.0
2018-08-03 15:15:00,28.68,28.68,28.65,28.67,40632.0,26.4653,26.4653,26.4376,26.4561,40632.0
2018-08-03 15:20:00,28.67,28.69,28.66,28.69,57016.0,26.4561,26.4745,26.4469,26.4745,57016.0
2018-08-03 15:25:00,28.69,28.7,28.67,28.69,32776.0,26.4745,26.4838,26.4561,26.4745,32776.0
2018-08-03 15:30:00,28.69,28.7,28.67,28.68,90443.0,26.4745,26.4838,26.4561,26.4653,90443.0
2018-08-03 15:35:00,28.68,28.69,28.67,28.69,51305.0,26.4653,26.4745,26.4561,26.4745,51305.0
2018-08-03 15:40:00,28.68,28.69,28.62,28.64,54706.0,26.4653,26.4745,26.41,26.4284,54706.0
2018-08-03 15:45:00,28.63,28.66,28.62,28.63,86310.0,26.4192,26.4469,26.41,26.4192,86310.0
2018-08-03 15:50:00,28.64,28.65,28.63,28.64,40210.0,26.4284,26.4376,26.4192,26.4284,40210.0
2018-08-03 15:55:00,28.63,28.65,28.62,28.64,214357.0,26.4192,26.4376,26.41,26.4284,214357.0
2018-08-06 09:30:00,28.5,28.6,28.31,28.36,76839.0,26.2992,26.3915,26.1239,26.17,76839.0
2018-08-06 09:35:00,28.36,28.38,28.16,28.16,78710.0,26.17,26.1885,25.9855,25.9855,78710.0
2018-08-06 09:40:00,28.18,28.26,28.11,28.24,60381.0,26.0039,26.0778,25.9393,26.0593,60381.0
2018-08-06 09:45:00,28.23,28.3,28.18,28.21,55073.0,26.0501,26.1147,26.0039,26.0316,55073.0
2018-08-06 09:50:00,28.21,28.41,28.19,28.41,45754.0,26.0316,26.2162,26.0132,26.2162,45754.0
2018-08-06 09:55:00,28.41,28.47,28.37,28.42,66306.0,26.2162,26.2715,26.1793,26.2254,66306.0
2018-08-06 10:00:00,28.42,28.51,28.39,28.44,74210.0,26.2254,26.3084,26.1977,26.2439,74210.0
2018-08-06 10:05:00,28.44,28.52,28.43,28.51,148109.0,26.2439,26.3177,26.2346,26.3084,148109.0
2018-08-06 10:10:00,28.52,28.67,28.51,28.63,85968.0,26.3177,26.4561,26.3084,26.4192,85968.0
2018-08-06 10:15:00,28.62,28.71,28.59,28.67,65215.0,26.41,26.493,26.3823,26.4561,65215.0
2018-08-06 10:20:00,28.66,28.67,28.61,28.65,50016.0,26.4469,26.4561,26.4007,26.4376,50016.0
2018-08-06 10:25:00,28.66,28.68,28.57,28.58,113985.0,26.4469,26.4653,26.3638,26.373,113985.0
2018-08-06 10:30:00,28.59,28.64,28.55,28.63,111762.0,26.3823,26.4284,26.3454,26.4192,111762.0
2018-08-06 10:35:00,28.63,28.7,28.62,28.68,54829.0,26.4192,26.4838,26.41,26.4653,54829.0
2018-08-06 10:40:00,28.67,28.67,28.54,28.55,47943.0,26.4561,26.4561,26.3361,26.3454,47943.0
2018-08-06 10:45:00,28.56,28.59,28.48,28.48,57200.0,26.3546,26.3823,26.2808,26.2808,57200.0
2018-08-06 10:50:00,28.47,28.5,28.45,28.48,39585.0,26.2715,26.2992,26.2531,26.2808,39585.0
2018-08-06 10:55:00,28.49,28.56,28.49,28.52,25068.0,26.29,26.3546,26.29,26.3177,25068.0
2018-08-06 11:00:00,28.52,28.6,28.52,28.59,37683.0,26.3177,26.3915,26.3177,26.3823,37683.0
2018-08-06 11:05:00,28.6,28.6,28.56,28.57,26417.0,26.3915,26.3915,26.3546,26.3638,26417.0
2018-08-06 11:10:00,28.56,28.58,28.54,28.54,14478.0,26.3546,26.373,26.3361,26.3361,14478.0
2018-08-06 11:15:00,28.53,28.56,28.51,28.55,27414.0,26.3269,26.3546,26.3084,26.3454,27414.0
2018-08-06 11:20:00,28.55,28.61,28.55,28.6,34154.0,26.3454,26.4007,26.3454,26.3915,34154.0
2018-08-06 11:25:00,28.6,28.61,28.58,28.59,37875.0,26.3915,26.4007,26.373,26.3823,37875.0
2018-08-06 11:30:00,28.59,28.59,28.57,28.58,16153.0,26.3823,26.3823,26.3638,26.373,16153.0
2018-08-06 11:35:00,28.58,28.59,28.55,28.57,28280.0,26.373,26.3823,26.3454,26.3638,28280.0
2018-08-06 11:40:00,28.57,28.57,28.52,28.53,12988.0,26.3638,26.3638,26.3177,26.3269,12988.0
2018-08-06 11:45:00,28.53,28.54,28.49,28.49,34885.0,26.3269,26.3361,26.29,26.29,34885.0
2018-08-06 11:50:00,28.48,28.49,28.47,28.47,11663.0,26.2808,26.29,26.2715,26.2715,11663.0
2018-08-06 11:55:00,28.48,28.49,28.42,28.43,30845.0,26.2808,26.29,26.2254,26.2346,30845.0
2018-08-06 12:00:00,28.43,28.52,28.43,28.51,38214.0,26.2346,26.3177,26.2346,26.3084,38214.0
2018-08-06 12:05:00,28.51,28.55,28.5,28.51,33032.0,26.3084,26.3454,26.2992,26.3084,33032.0
2018-08-06 12:10:00,28.51,28.57,28.49,28.57,24515.0,26.3084,26.3638,26.29,26.3638,24515.0
2018-08-06 12:15:00,28.56,28.59,28.55,28.58,24817.0,26.3546,26.3823,26.3454,26.373,24817.0
2018-08-06 12:20:00,28.59,28.61,28.56,28.6,37945.0,26.3823,26.4007,26.3546,26.3915,37945.0
2018-08-06 12:25:00,28.6,28.62,28.58,28.6,15261.0,26.3915,26.41,26.373,26.3915,15261.0
2018-08-06 12:30:00,28.6,28.61,28.59,28.6,11742.0,26.3915,26.4007,26.3823,26.3915,11742.0
2018-08-06 12:35:00,28.6,28.61,28.56,28.57,28514.0,26.3915,26.4007,26.3546,26.3638,28514.0
2018-08-06 12:40:00,28.56,28.56,28.52,28.55,26155.0,26.3546,26.3546,26.3177,26.3454,26155.0
2018-08-06 12:45:00,28.54,28.54,28.48,28.49,25915.0,26.3361,26.3361,26.2808,26.29,25915.0
2018-08-06 12:50:00,28.49,28.5,28.48,28.5,12527.0,26.29,26.2992,26.2808,26.2992,12527.0
2018-08-06 12:55:00,28.49,28.58,28.49,28.55,25096.0,26.29,26.373,26.29,26.3454,25096.0
2018-08-06 13:00:00,28.56,28.56,28.53,28.54,27356.0,26.3546,26.3546,26.3269,26.3361,27356.0
2018-08-06 13:05:00,28.55,28.58,28.54,28.57,26697.0,26.3454,26.373,26.3361,26.3638,26697.0
2018-08-06 13:10:00,28.56,28.57,28.55,28.56,9686.0,26.3546,26.3638,26.3454,26.3546,9686.0
2018-08-06 13:15:00,28.56,28.58,28.55,28.57,21281.0,26.3546,26.373,26.3454,26.3638,21281.0
2018-08-06 13:20:00,28.57,28.59,28.55,28.56,19246.0,26.3638,26.3823,26.3454,26.3546,19246.0
2018-08-06 13:25:00,28.56,28.57,28.54,28.56,20026.0,26.3546,26.3638,26.3361,26.3546,20026.0
2018-08-06 13:30:00,28.56,28.58,28.55,28.55,13998.0,26.3546,26.373,26.3454,26.3454,13998.0
2018-08-06 13:35:00,28.55,28.57,28.55,28.57,9326.0,26.3454,26.3638,26.3454,26.3638,9326.0
2018-08-06 13:40:00,28.57,28.58,28.54,28.54,20295.0,26.3638,26.373,26.3361,26.3361,20295.0
2018-08-06 13:45:00,28.54,28.55,28.52,28.53,15770.0,26.3361,26.3454,26.3177,26.3269,15770.0
2018-08-06 13:50:00,28.53,28.55,28.53,28.54,11109.0,26.3269,26.3454,26.3269,26.3361,11109.0
2018-08-06 13:55:00,28.55,28.6,28.55,28.58,22645.0,26.3454,26.3915,26.3454,26.373,22645.0
2018-08-06 14:00:00,28.58,28.64,28.58,28.62,29343.0,26.373,26.4284,26.373,26.41,29343.0
2018-08-06 14:05:00,28.63,28.65,28.62,28.63,19867.0,26.4192,26.4376,26.41,26.4192,19867.0
2018-08-06 14:10:00,28.63,28.65,28.62,28.65,17328.0,26.4192,26.4376,26.41,26.4376,17328.0
2018-08-06 14:15:00,28.64,28.66,28.64,28.66,18256.0,26.4284,26.4469,26.4284,26.4469,18256.0
2018-08-06 14:20:00,28.66,28.66,28.63,28.65,17894.0,26.4469,26.4469,26.4192,26.4376,17894.0
2018-08-06 14:25:00,28.65,28.7,28.65,28.66,32057.0,26.4376,26.4838,26.4376,26.4469,32057.0
2018-08-06 14:30:00,28.66,28.66,28.63,28.65,23277.0,26.4469,26.4469,26.4192,26.4376,23277.0
2018-08-06 14:35:00,28.65,28.65,28.6,28.6,19619.0,26.4376,26.4376,26.3915,26.3915,19619.0
2018-08-06 14:40:00,28.6,28.64,28.6,28.64,25256.0,26.3915,26.4284,26.3915,26.4284,25256.0
2018-08-06 14:45:00,28.63,28.67,28.63,28.66,56662.0,26.4192,26.4561,26.4192,26.4469,56662.0
2018-08-06 14:50:00,28.66,28.67,28.65,28.66,14030.0,26.4469,26.4561,26.4376,26.4469,14030.0
2018-08-06 14:55:00,28.66,28.7,28.66,28.7,15411.0,26.4469,26.4838,26.4469,26.4838,15411.0
2018-08-06 15:00:00,28.7,28.71,28.68,28.69,36826.0,26.4838,26.493,26.4653,26.4745,36826.0
2018-08-06 15:05:00,28.69,28.69,28.64,28.66,37535.0,26.4745,26.4745,26.4284,26.4469,37535.0
2018-08-06 15:10:00,28.66,28.68,28.64,28.68,42347.0,26.4469,26.4653,26.4284,26.4653,42347.0
2018-08-06 15:15:00,28.67,28.69,28.66,28.68,39540.0,26.4561,26.4745,26.4469,26.4653,39540.0
2018-08-06 15:20:00,28.68,28.69,28.66,28.68,44419.0,26.4653,26.4745,26.4469,26.4653,44419.0
2018-08-06 15:25:00,28.68,28.69,28.64,28.64,35218.0,26.4653,26.4745,26.4284,26.4284,35218.0
2018-08-06 15:30:00,28.65,28.71,28.64,28.71,63579.0,26.4376,26.493,26.4284,26.493,63579.0
2018-08-06 15:35:00,28.71,28.72,28.69,28.71,52398.0,26.493,26.5022,26.4745,26.493,52398.0
2018-08-06 15:40:00,28.7,28.73,28.7,28.7,60838.0,26.4838,26.5115,26.4838,26.4838,60838.0
2018-08-06 15:45:00,28.71,28.71,28.67,28.69,69134.0,26.493,26.493,26.4561,26.4745,69134.0
2018-08-06 15:50:00,28.68,28.71,28.68,28.7,106597.0,26.4653,26.493,26.4653,26.4838,106597.0
2018-08-06 15:55:00,28.7,28.72,28.7,28.72,236405.0,26.4838,26.5022,26.4838,26.5022,236405.0
2018-08-07 09:30:00,28.69,28.87,28.65,28.79,121720.0,26.4745,26.6406,26.4376,26.5668,121720.0
2018-08-07 09:35:00,28.78,28.89,28.72,28.89,75057.0,26.5576,26.6591,26.5022,26.6591,75057.0
2018-08-07 09:40:00,28.88,29.0,28.86,29.0,81356.0,26.6499,26.7606,26.6314,26.7606,81356.0
2018-08-07 09:45:00,29.0,29.04,28.91,28.92,102194.0,26.7606,26.7975,26.6776,26.6868,102194.0
2018-08-07 09:50:00,28.91,28.93,28.84,28.86,68742.0,26.6776,26.696,26.613,26.6314,68742.0
2018-08-07 09:55:00,28.86,28.92,28.84,28.88,46433.0,26.6314,26.6868,26.613,26.6499,46433.0
2018-08-07 10:00:00,28.87,28.87,28.76,28.79,45672.0,26.6406,26.6406,26.5391,26.5668,45672.0
2018-08-07 10:05:00,28.8,28.87,28.78,28.87,215351.0,26.5761,26.6406,26.5576,26.6406,215351.0
2018-08-07 10:10:00,28.88,28.97,28.88,28.91,69902.0,26.6499,26.7329,26.6499,26.6776,69902.0
2018-08-07 10:15:00,28.92,28.97,28.89,28.93,47826.0,26.6868,26.7329,26.6591,26.696,47826.0
2018-08-07 10:20:00,28.93,28.95,28.89,28.93,24291.0,26.696,26.7145,26.6591,26.696,24291.0
2018-08-07 10:25:00,28.93,28.99,28.92,28.92,31369.0,26.696,26.7514,26.6868,26.6868,31369.0
2018-08-07 10:30:00,28.92,28.93,28.83,28.85,26083.0,26.6868,26.696,26.6037,26.6222,26083.0
2018-08-07 10:35:00,28.85,28.91,28.84,28.88,23022.0,26.6222,26.6776,26.613,26.6499,23022.0
2018-08-07 10:40:00,28.88,28.91,28.85,28.91,26150.0,26.6499,26.6776,26.6222,26.6776,26150.0
2018-08-07 10:45:00,28.91,28.94,28.86,28.94,34744.0,26.6776,26.7052,26.6314,26.7052,34744.0
2018-08-07 10:50:00,28.94,28.98,28.93,28.96,46806.0,26.7052,26.7422,26.696,26.7237,46806.0
2018-08-07 10:55:00,28.96,28.99,28.91,28.97,42350.0,26.7237,26.7514,26.6776,26.7329,42350.0
2018-08-07 11:00:00,28.96,29.03,28.96,29.02,38674.0,26.7237,26.7883,26.7237,26.7791,38674.0
2018-08-07 11:05:00,29.02,29.03,28.97,28.97,39625.0,26.7791,26.7883,26.7329,26.7329,39625.0
2018-08-07 11:10:00,28.97,29.07,28.96,29.04,34149.0,26.7329,26.8252,26.7237,26.7975,34149.0
2018-08-07 11:15:00,29.03,29.06,29.01,29.02,25756.0,26.7883,26.816,26.7698,26.7791,25756.0
2018-08-07 11:20:00,29.02,29.05,28.98,29.05,28600.0,26.7791,26.8067,26.7422,26.8067,28600.0
2018-08-07 11:25:00,29.06,29.13,29.06,29.12,32793.0,26.816,26.8806,26.816,26.8713,32793.0
2018-08-07 11:30:00,29.12,29.18,29.1,29.18,20473.0,26.8713,26.9267,26.8529,26.9267,20473.0
2018-08-07 11:35:00,29.18,29.29,29.17,29.26,56234.0,26.9267,27.0282,26.9175,27.0005,56234.0
2018-08-07 11:40:00,29.27,29.29,29.24,29.28,40601.0,27.0098,27.0282,26.9821,27.019,40601.0
2018-08-07 11:45:00,29.28,29.28,29.15,29.25,67458.0,27.019,27.019,26.899,26.9913,67458.0
2018-08-07 11:50:00,29.24,29.27,29.22,29.25,17557.0,26.9821,27.0098,26.9636,26.9913,17557.0
2018-08-07 11:55:00,29.25,29.27,29.21,29.26,29353.0,26.9913,27.0098,26.9544,27.0005,29353.0
2018-08-07 12:00:00,29.26,29.26,29.22,29.24,42426.0,27.0005,27.0005,26.9636,26.9821,42426.0
2018-08-07 12:05:00,29.25,29.27,29.22,29.26,16820.0,26.9913,27.0098,26.9636,27.0005,16820.0
2018-08-07 12:10:00,29.27,29.27,29.19,29.2,20879.0,27.0098,27.0098,26.9359,26.9452,20879.0
2018-08-07 12:15:00,29.2,29.24,29.19,29.21,18436.0,26.9452,26.9821,26.9359,26.9544,18436.0
2018-08-07 12:20:00,29.21,29.23,29.15,29.23,22078.0,26.9544,26.9728,26.899,26.9728,22078.0
2018-08-07 12:25:00,29.23,29.24,29.19,29.24,27799.0,26.9728,26.9821,26.9359,26.9821,27799.0
2018-08-07 12:30:00,29.25,29.25,29.2,29.21,12767.0,26.9913,26.9913,26.9452,26.9544,12767.0
2018-08-07 12:35:00,29.22,29.26,29.21,29.25,15538.0,26.9636,27.0005,26.9544,26.9913,15538.0
2018-08-07 12:40:00,29.25,29.26,29.22,29.23,10764.0,26.9913,27.0005,26.9636,26.9728,10764.0
2018-08-07 12:45:00,29.23,29.23,29.2,29.21,19668.0,26.9728,26.9728,26.9452,26.9544,19668.0
2018-08-07 12:50:00,29.22,29.25,29.2,29.21,19907.0,26.9636,26.9913,26.9452,26.9544,19907.0
2018-08-07 12:55:00,29.2,29.2,29.17,29.18,12656.0,26.9452,26.9452,26.9175,26.9267,12656.0
2018-08-07 13:00:00,29.18,29.24,29.15,29.24,26359.0,26.9267,26.9821,26.899,26.9821,26359.0
2018-08-07 13:05:00,29.23,29.27,29.22,29.23,23546.0,26.9728,27.0098,26.9636,26.9728,23546.0
2018-08-07 13:10:00,29.23,29.24,29.2,29.21,15239.0,26.9728,26.9821,26.9452,26.9544,15239.0
2018-08-07 13:15:00,29.21,29.21,29.14,29.15,21108.0,26.9544,26.9544,26.8898,26.899,21108.0
2018-08-07 13:20:00,29.16,29.16,29.13,29.15,25974.0,26.9083,26.9083,26.8806,26.899,25974.0
2018-08-07 13:25:00,29.14,29.24,29.13,29.23,89786.0,26.8898,26.9821,26.8806,26.9728,89786.0
2018-08-07 13:30:00,29.24,29.27,29.22,29.27,50352.0,26.9821,27.0098,26.9636,27.0098,50352.0
2018-08-07 13:35:00,29.28,29.3,29.25,29.28,70750.0,27.019,27.0374,26.9913,27.019,70750.0
2018-08-07 13:40:00,29.28,29.3,29.25,29.3,127812.0,27.019,27.0374,26.9913,27.0374,127812.0
2018-08-07 13:45:00,29.3,29.36,29.28,29.36,30919.0,27.0374,27.0928,27.019,27.0928,30919.0
2018-08-07 13:50:00,29.35,29.36,29.26,29.32,32546.0,27.0836,27.0928,27.0005,27.0559,32546.0
2018-08-07 13:55:00,29.32,29.33,29.28,29.28,22280.0,27.0559,27.0651,27.019,27.019,22280.0
2018-08-07 14:00:00,29.27,29.28,29.24,29.27,16657.0,27.0098,27.019,26.9821,27.0098,16657.0
2018-08-07 14:05:00,29.27,29.29,29.25,29.26,32375.0,27.0098,27.0282,26.9913,27.0005,32375.0
2018-08-07 14:10:00,29.26,29.31,29.25,29.27,29336.0,27.0005,27.0467,26.9913,27.0098,29336.0
2018-08-07 14:15:00,29.27,29.27,29.24,29.26,25768.0,27.0098,27.0098,26.9821,27.0005,25768.0
2018-08-07 14:20:00,29.25,29.39,29.23,29.38,139119.0,26.9913,27.1205,26.9728,27.1113,139119.0
2018-08-07 14:25:00,29.38,29.46,29.38,29.42,42431.0,27.1113,27.1851,27.1113,27.1482,42431.0
2018-08-07 14:30:00,29.42,29.42,29.32,29.32,16667.0,27.1482,27.1482,27.0559,27.0559,16667.0
2018-08-07 14:35:00,29.32,29.39,29.29,29.38,51392.0,27.0559,27.1205,27.0282,27.1113,51392.0
2018-08-07 14:40:00,29.38,29.38,29.31,29.37,32008.0,27.1113,27.1113,27.0467,27.102,32008.0
2018-08-07 14:45:00,29.36,29.38,29.33,29.35,81608.0,27.0928,27.1113,27.0651,27.0836,81608.0
2018-08-07 14:50:00,29.36,29.44,29.35,29.36,57890.0,27.0928,27.1666,27.0836,27.0928,57890.0
2018-08-07 14:55:00,29.36,29.37,29.33,29.36,32344.0,27.0928,27.102,27.0651,27.0928,32344.0
2018-08-07 15:00:00,29.36,29.36,29.28,29.29,44291.0,27.0928,27.0928,27.019,27.0282,44291.0
2018-08-07 15:05:00,29.29,29.34,29.28,29.3,34950.0,27.0282,27.0744,27.019,27.0374,34950.0
2018-08-07 15:10:00,29.31,29.31,29.28,29.29,33464.0,27.0467,27.0467,27.019,27.0282,33464.0
2018-08-07 15:15:00,29.29,29.33,29.27,29.28,80367.0,27.0282,27.0651,27.0098,27.019,80367.0
2018-08-07 15:20:00,29.29,29.33,29.28,29.32,35204.0,27.0282,27.0651,27.019,27.0559,35204.0
2018-08-07 15:25:00,29.32,29.32,29.28,29.3,39075.0,27.0559,27.0559,27.019,27.0374,39075.0
2018-08-07 15:30:00,29.3,29.38,29.29,29.38,74482.0,27.0374,27.1113,27.0282,27.1113,74482.0
2018-08-07 15:35:00,29.37,29.37,29.32,29.34,66666.0,27.102,27.102,27.0559,27.0744,66666.0
2018-08-07 15:40:00,29.34,29.36,29.31,29.35,115011.0,27.0744,27.0928,27.0467,27.0836,115011.0
2018-08-07 15:45:00,29.35,29.39,29.34,29.36,96598.0,27.0836,27.1205,27.0744,27.0928,96598.0
2018-08-07 15:50:00,29.36,29.36,29.31,29.33,91787.0,27.0928,27.0928,27.0467,27.0651,91787.0
2018-08-07 15:55:00,29.33,29.37,29.3,29.36,338419.0,27.0651,27.102,27.0374,27.0928,338419.0
2018-08-08 09:30:00,29.38,29.45,29.22,29.25,44242.0,27.1113,27.1759,26.9636,26.9913,44242.0
2018-08-08 09:35:00,29.25,29.35,29.23,29.32,39550.0,26.9913,27.0836,26.9728,27.0559,39550.0
2018-08-08 09:40:00,29.33,29.38,29.29,29.3,13787.0,27.0651,27.1113,27.0282,27.0374,13787.0
2018-08-08 09:45:00,29.3,29.34,29.27,29.29,16819.0,27.0374,27.0744,27.0098,27.0282,16819.0
2018-08-08 09:50:00,29.28,29.32,29.25,29.26,28068.0,27.019,27.0559,26.9913,27.0005,28068.0
2018-08-08 09:55:00,29.26,29.28,29.22,29.26,26615.0,27.0005,27.019,26.9636,27.0005,26615.0
2018-08-08 10:00:00,29.26,29.33,29.26,29.29,101718.0,27.0005,27.0651,27.0005,27.0282,101718.0
2018-08-08 10:05:00,29.29,29.35,29.28,29.31,31267.0,27.0282,27.0836,27.019,27.0467,31267.0
2018-08-08 10:10:00,29.31,29.35,29.27,29.3,54363.0,27.0467,27.0836,27.0098,27.0374,54363.0
2018-08-08 10:15:00,29.31,29.33,29.27,29.3,47057.0,27.0467,27.0651,27.0098,27.0374,47057.0
2018-08-08 10:20:00,29.3,29.32,29.16,29.26,85344.0,27.0374,27.0559,26.9083,27.0005,85344.0
2018-08-08 10:25:00,29.25,29.25,29.17,29.25,57329.0,26.9913,26.9913,26.9175,26.9913,57329.0
2018-08-08 10:30:00,29.25,29.25,29.14,29.15,45081.0,26.9913,26.9913,26.8898,26.899,45081.0
2018-08-08 10:35:00,29.16,29.21,29.14,29.2,69315.0,26.9083,26.9544,26.8898,26.9452,69315.0
2018-08-08 10:40:00,29.2,29.24,29.19,29.23,13911.0,26.9452,26.9821,26.9359,26.9728,13911.0
2018-08-08 10:45:00,29.23,29.24,29.18,29.19,21687.0,26.9728,26.9821,26.9267,26.9359,21687.0
2018-08-08 10:50:00,29.19,29.22,29.19,29.21,14613.0,26.9359,26.9636,26.9359,26.9544,14613.0
2018-08-08 10:55:00,29.22,29.27,29.2,29.27,7734.0,26.9636,27.0098,26.9452,27.0098,7734.0
2018-08-08 11:00:00,29.27,29.28,29.24,29.26,21070.0,27.0098,27.019,26.9821,27.0005,21070.0
2018-08-08 11:05:00,29.26,29.27,29.23,29.24,9715.0,27.0005,27.0098,26.9728,26.9821,9715.0
2018-08-08 11:10:00,29.24,29.29,29.23,29.27,17392.0,26.9821,27.0282,26.9728,27.0098,17392.0
2018-08-08 11:15:00,29.26,29.29,29.26,29.28,8166.0,27.0005,27.0282,27.0005,27.019,8166.0
2018-08-08 11:20:00,29.28,29.33,29.26,29.27,80155.0,27.019,27.0651,27.0005,27.0098,80155.0
2018-08-08 11:25:00,29.26,29.29,29.24,29.29,15951.0,27.0005,27.0282,26.9821,27.0282,15951.0
2018-08-08 11:30:00,29.28,29.35,29.27,29.35,19177.0,27.019,27.0836,27.0098,27.0836,19177.0
2018-08-08 11:35:00,29.35,29.37,29.3,29.3,37778.0,27.0836,27.102,27.0374,27.0374,37778.0
2018-08-08 11:40:00,29.29,29.34,29.28,29.33,32285.0,27.0282,27.0744,27.019,27.0651,32285.0
2018-08-08 11:45:00,29.34,29.41,29.34,29.41,21523.0,27.0744,27.1389,27.0744,27.1389,21523.0
2018-08-08 11:50:00,29.41,29.42,29.38,29.39,23320.0,27.1389,27.1482,27.1113,27.1205,23320.0
2018-08-08 11:55:00,29.39,29.42,29.38,29.38,6199.0,27.1205,27.1482,27.1113,27.1113,6199.0
2018-08-08 12:00:00,29.38,29.38,29.34,29.35,14701.0,27.1113,27.1113,27.0744,27.0836,14701.0
2018-08-08 12:05:00,29.36,29.36,29.31,29.33,21748.0,27.0928,27.0928,27.0467,27.0651,21748.0
2018-08-08 12:10:00,29.34,29.36,29.33,29.36,10707.0,27.0744,27.0928,27.0651,27.0928,10707.0
2018-08-08 12:15:00,29.35,29.37,29.35,29.35,8790.0,27.0836,27.102,27.0836,27.0836,8790.0
2018-08-08 12:20:00,29.35,29.36,29.3,29.31,11066.0,27.0836,27.0928,27.0374,27.0467,11066.0
2018-08-08 12:25:00,29.31,29.36,29.3,29.35,39249.0,27.0467,27.0928,27.0374,27.0836,39249.0
2018-08-08 12:30:00,29.34,29.38,29.34,29.38,16917.0,27.0744,27.1113,27.0744,27.1113,16917.0
2018-08-08 12:35:00,29.38,29.39,29.35,29.38,10014.0,27.1113,27.1205,27.0836,27.1113,10014.0
2018-08-08 12:40:00,29.38,29.38,29.36,29.36,5248.0,27.1113,27.1113,27.0928,27.0928,5248.0
2018-08-08 12:45:00,29.36,29.38,29.35,29.35,19887.0,27.0928,27.1113,27.0836,27.0836,19887.0
2018-08-08 12:50:00,29.35,29.36,29.31,29.33,10963.0,27.0836,27.0928,27.0467,27.0651,10963.0
2018-08-08 12:55:00,29.34,29.34,29.31,29.32,6680.0,27.0744,27.0744,27.0467,27.0559,6680.0
2018-08-08 13:00:00,29.32,29.34,29.31,29.32,8755.0,27.0559,27.0744,27.0467,27.0559,8755.0
2018-08-08 13:05:00,29.32,29.36,29.32,29.36,8697.0,27.0559,27.0928,27.0559,27.0928,8697.0
2018-08-08 13:10:00,29.37,29.38,29.36,29.37,7162.0,27.102,27.1113,27.0928,27.102,7162.0
2018-08-08 13:15:00,29.38,29.4,29.37,29.39,9255.0,27.1113,27.1297,27.102,27.1205,9255.0
2018-08-08 13:20:00,29.39,29.4,29.37,29.39,8938.0,27.1205,27.1297,27.102,27.1205,8938.0
2018-08-08 13:25:00,29.38,29.39,29.35,29.37,9274.0,27.1113,27.1205,27.0836,27.102,9274.0
2018-08-08 13:30:00,29.37,29.4,29.37,29.39,12126.0,27.102,27.1297,27.102,27.1205,12126.0
2018-08-08 13:35:00,29.38,29.39,29.37,29.38,5707.0,27.1113,27.1205,27.102,27.1113,5707.0
2018-08-08 13:40:00,29.38,29.41,29.38,29.38,26389.0,27.1113,27.1389,27.1113,27.1113,26389.0
2018-08-08 13:45:00,29.39,29.42,29.39,29.41,36347.0,27.1205,27.1482,27.1205,27.1389,36347.0
2018-08-08 13:50:00,29.4,29.42,29.38,29.41,40073.0,27.1297,27.1482,27.1113,27.1389,40073.0
2018-08-08 13:55:00,29.4,29.42,29.39,29.4,24456.0,27.1297,27.1482,27.1205,27.1297,24456.0
2018-08-08 14:00:00,29.41,29.41,29.4,29.4,17216.0,27.1389,27.1389,27.1297,27.1297,17216.0
2018-08-08 14:05:00,29.4,29.41,29.39,29.41,31404.0,27.1297,27.1389,27.1205,27.1389,31404.0
2018-08-08 14:10:00,29.4,29.42,29.39,29.4,88779.0,27.1297,27.1482,27.1205,27.1297,88779.0
2018-08-08 14:15:00,29.41,29.42,29.4,29.42,15882.0,27.1389,27.1482,27.1297,27.1482,15882.0
2018-08-08 14:20:00,29.42,29.43,29.4,29.41,30310.0,27.1482,27.1574,27.1297,27.1389,30310.0
2018-08-08 14:25:00,29.41,29.43,29.4,29.42,15934.0,27.1389,27.1574,27.1297,27.1482,15934.0
2018-08-08 14:30:00,29.42,29.46,29.41,29.42,17692.0,27.1482,27.1851,27.1389,27.1482,17692.0
2018-08-08 14:35:00,29.41,29.44,29.41,29.43,20862.0,27.1389,27.1666,27.1389,27.1574,20862.0
2018-08-08 14:40:00,29.43,29.43,29.4,29.41,14027.0,27.1574,27.1574,27.1297,27.1389,14027.0
2018-08-08 14:45:00,29.4,29.45,29.4,29.44,56305.0,27.1297,27.1759,27.1297,27.1666,56305.0
2018-08-08 14:50:00,29.45,29.45,29.44,29.45,7715.0,27.1759,27.1759,27.1666,27.1759,7715.0
2018-08-08 14:55:00,29.44,29.46,29.43,29.45,27549.0,27.1666,27.1851,27.1574,27.1759,27549.0
2018-08-08 15:00:00,29.46,29.47,29.43,29.45,21486.0,27.1851,27.1943,27.1574,27.1759,21486.0
2018-08-08 15:05:00,29.44,29.46,29.43,29.45,16891.0,27.1666,27.1851,27.1574,27.1759,16891.0
2018-08-08 15:10:00,29.45,29.47,29.44,29.46,16861.0,27.1759,27.1943,27.1666,27.1851,16861.0
2018-08-08 15:15:00,29.47,29.48,29.44,29.44,19396.0,27.1943,27.2035,27.1666,27.1666,19396.0
2018-08-08 15:20:00,29.45,29.47,29.44,29.47,50939.0,27.1759,27.1943,27.1666,27.1943,50939.0
2018-08-08 15:25:00,29.46,29.47,29.44,29.45,20297.0,27.1851,27.1943,27.1666,27.1759,20297.0
2018-08-08 15:30:00,29.45,29.48,29.44,29.44,32477.0,27.1759,27.2035,27.1666,27.1666,32477.0
2018-08-08 15:35:00,29.44,29.48,29.43,29.46,52443.0,27.1666,27.2035,27.1574,27.1851,52443.0
2018-08-08 15:40:00,29.46,29.5,29.46,29.49,76700.0,27.1851,27.222,27.1851,27.2128,76700.0
2018-08-08 15:45:00,29.48,29.49,29.43,29.46,80528.0,27.2035,27.2128,27.1574,27.1851,80528.0
2018-08-08 15:50:00,29.46,29.46,29.43,29.45,47774.0,27.1851,27.1851,27.1574,27.1759,47774.0
2018-08-08 15:55:00,29.45,29.46,29.42,29.42,162859.0,27.1759,27.1851,27.1482,27.1482,162859.0
2018-08-09 09:30:00,29.5,29.53,29.37,29.44,45581.0,27.222,27.2497,27.102,27.1666,45581.0
2018-08-09 09:35:00,29.44,29.47,29.38,29.41,19395.0,27.1666,27.1943,27.1113,27.1389,19395.0
2018-08-09 09:40:00,29.39,29.47,29.38,29.47,20801.0,27.1205,27.1943,27.1113,27.1943,20801.0
2018-08-09 09:45:00,29.48,29.7,29.48,29.61,50086.0,27.2035,27.4066,27.2035,27.3235,50086.0
2018-08-09 09:50:00,29.61,29.62,29.54,29.57,18828.0,27.3235,27.3327,27.2589,27.2866,18828.0
2018-08-09 09:55:00,29.57,29.58,29.46,29.5,29682.0,27.2866,27.2958,27.1851,27.222,29682.0
2018-08-09 10:00:00,29.49,29.61,29.49,29.61,24865.0,27.2128,27.3235,27.2128,27.3235,24865.0
2018-08-09 10:05:00,29.6,29.6,29.49,29.51,93021.0,27.3143,27.3143,27.2128,27.2312,93021.0
2018-08-09 10:10:00,29.51,29.53,29.46,29.48,93628.0,27.2312,27.2497,27.1851,27.2035,93628.0
2018-08-09 10:15:00,29.48,29.53,29.46,29.5,24994.0,27.2035,27.2497,27.1851,27.222,24994.0
2018-08-09 10:20:00,29.5,29.51,29.42,29.43,114652.0,27.222,27.2312,27.1482,27.1574,114652.0
2018-08-09 10:25:00,29.43,29.51,29.42,29.45,64878.0,27.1574,27.2312,27.1482,27.1759,64878.0
2018-08-09 10:30:00,29.46,29.51,29.43,29.5,52064.0,27.1851,27.2312,27.1574,27.222,52064.0
2018-08-09 10:35:00,29.49,29.5,29.43,29.45,53883.0,27.2128,27.222,27.1574,27.1759,53883.0
2018-08-09 10:40:00,29.44,29.53,29.42,29.51,111090.0,27.1666,27.2497,27.1482,27.2312,111090.0
2018-08-09 10:45:00,29.52,29.63,29.51,29.56,36297.0,27.2405,27.342,27.2312,27.2774,36297.0
2018-08-09 10:50:00,29.56,29.6,29.54,29.56,31270.0,27.2774,27.3143,27.2589,27.2774,31270.0
2018-08-09 10:55:00,29.56,29.58,29.55,29.56,14368.0,27.2774,27.2958,27.2681,27.2774,14368.0
2018-08-09 11:00:00,29.57,29.57,29.52,29.52,13953.0,27.2866,27.2866,27.2405,27.2405,13953.0
2018-08-09 11:05:00,29.53,29.53,29.49,29.5,16166.0,27.2497,27.2497,27.2128,27.222,16166.0
2018-08-09 11:10:00,29.49,29.49,29.44,29.44,18936.0,27.2128,27.2128,27.1666,27.1666,18936.0
2018-08-09 11:15:00,29.44,29.44,29.39,29.4,17696.0,27.1666,27.1666,27.1205,27.1297,17696.0
2018-08-09 11:20:00,29.4,29.41,29.38,29.38,14009.0,27.1297,27.1389,27.1113,27.1113,14009.0
2018-08-09 11:25:00,29.38,29.38,29.3,29.33,44194.0,27.1113,27.1113,27.0374,27.0651,44194.0
2018-08-09 11:30:00,29.34,29.36,29.31,29.34,14112.0,27.0744,27.0928,27.0467,27.0744,14112.0
2018-08-09 11:35:00,29.33,29.33,29.27,29.29,23994.0,27.0651,27.0651,27.0098,27.0282,23994.0
2018-08-09 11:40:00,29.3,29.35,29.29,29.32,9735.0,27.0374,27.0836,27.0282,27.0559,9735.0
2018-08-09 11:45:00,29.31,29.33,29.28,29.29,19839.0,27.0467,27.0651,27.019,27.0282,19839.0
2018-08-09 11:50:00,29.29,29.29,29.25,29.28,62693.0,27.0282,27.0282,26.9913,27.019,62693.0
2018-08-09 11:55:00,29.28,29.36,29.28,29.34,10478.0,27.019,27.0928,27.019,27.0744,10478.0
2018-08-09 12:00:00,29.34,29.38,29.33,29.38,15974.0,27.0744,27.1113,27.0651,27.1113,15974.0
2018-08-09 12:05:00,29.38,29.4,29.37,29.39,9116.0,27.1113,27.1297,27.102,27.1205,9116.0
2018-08-09 12:10:00,29.38,29.4,29.36,29.38,11832.0,27.1113,27.1297,27.0928,27.1113,11832.0
2018-08-09 12:15:00,29.38,29.39,29.32,29.35,20264.0,27.1113,27.1205,27.0559,27.0836,20264.0
2018-08-09 12:20:00,29.35,29.36,29.34,29.35,10397.0,27.0836,27.0928,27.0744,27.0836,10397.0
2018-08-09 12:25:00,29.35,29.38,29.33,29.37,31166.0,27.0836,27.1113,27.0651,27.102,31166.0
2018-08-09 12:30:00,29.38,29.4,29.37,29.4,14122.0,27.1113,27.1297,27.102,27.1297,14122.0
2018-08-09 12:35:00,29.4,29.42,29.39,29.41,8558.0,27.1297,27.1482,27.1205,27.1389,8558.0
2018-08-09 12:40:00,29.42,29.47,29.4,29.44,20737.0,27.1482,27.1943,27.1297,27.1666,20737.0
2018-08-09 12:45:00,29.44,29.49,29.43,29.48,19052.0,27.1666,27.2128,27.1574,27.2035,19052.0
2018-08-09 12:50:00,29.49,29.54,29.49,29.53,28874.0,27.2128,27.2589,27.2128,27.2497,28874.0
2018-08-09 12:55:00,29.53,29.55,29.53,29.53,19498.0,27.2497,27.2681,27.2497,27.2497,19498.0
2018-08-09 13:00:00,29.53,29.53,29.5,29.5,18434.0,27.2497,27.2497,27.222,27.222,18434.0
2018-08-09 13:05:00,29.5,29.5,29.47,29.47,18210.0,27.222,27.222,27.1943,27.1943,18210.0
2018-08-09 13:10:00,29.48,29.49,29.47,29.49,12380.0,27.2035,27.2128,27.1943,27.2128,12380.0
2018-08-09 13:15:00,29.48,29.52,29.48,29.5,10274.0,27.2035,27.2405,27.2035,27.222,10274.0
2018-08-09 13:20:00,29.49,29.49,29.47,29.49,10899.0,27.2128,27.2128,27.1943,27.2128,10899.0
2018-08-09 13:25:00,29.5,29.5,29.48,29.48,4695.0,27.222,27.222,27.2035,27.2035,4695.0
2018-08-09 13:30:00,29.49,29.49,29.42,29.43,49886.0,27.2128,27.2128,27.1482,27.1574,49886.0
2018-08-09 13:35:00,29.42,29.44,29.41,29.42,12468.0,27.1482,27.1666,27.1389,27.1482,12468.0
2018-08-09 13:40:00,29.41,29.45,29.41,29.45,17941.0,27.1389,27.1759,27.1389,27.1759,17941.0
2018-08-09 13:45:00,29.44,29.44,29.41,29.42,15400.0,27.1666,27.1666,27.1389,27.1482,15400.0
2018-08-09 13:50:00,29.42,29.43,29.38,29.39,14203.0,27.1482,27.1574,27.1113,27.1205,14203.0
2018-08-09 13:55:00,29.39,29.41,29.39,29.4,12652.0,27.1205,27.1389,27.1205,27.1297,12652.0
2018-08-09 14:00:00,29.4,29.42,29.39,29.42,9158.0,27.1297,27.1482,27.1205,27.1482,9158.0
2018-08-09 14:05:00,29.42,29.42,29.38,29.39,12391.0,27.1482,27.1482,27.1113,27.1205,12391.0
2018-08-09 14:10:00,29.39,29.4,29.37,29.38,7587.0,27.1205,27.1297,27.102,27.1113,7587.0
2018-08-09 14:15:00,29.38,29.39,29.36,29.37,19067.0,27.1113,27.1205,27.0928,27.102,19067.0
2018-08-09 14:20:00,29.38,29.39,29.37,29.37,10644.0,27.1113,27.1205,27.102,27.102,10644.0
2018-08-09 14:25:00,29.36,29.36,29.34,29.35,11074.0,27.0928,27.0928,27.0744,27.0836,11074.0
2018-08-09 14:30:00,29.35,29.4,29.35,29.39,11216.0,27.0836,27.1297,27.0836,27.1205,11216.0
2018-08-09 14:35:00,29.4,29.43,29.4,29.42,19505.0,27.1297,27.1574,27.1297,27.1482,19505.0
2018-08-09 14:40:00,29.41,29.41,29.36,29.36,18413.0,27.1389,27.1389,27.0928,27.0928,18413.0
2018-08-09 14:45:00,29.36,29.38,29.36,29.38,10835.0,27.0928,27.1113,27.0928,27.1113,10835.0
2018-08-09 14:50:00,29.38,29.38,29.36,29.38,8523.0,27.1113,27.1113,27.0928,27.1113,8523.0
2018-08-09 14:55:00,29.38,29.42,29.37,29.37,33675.0,27.1113,27.1482,27.102,27.102,33675.0
2018-08-09 15:00:00,29.38,29.38,29.33,29.33,23475.0,27.1113,27.1113,27.0651,27.0651,23475.0
2018-08-09 15:05:00,29.34,29.37,29.34,29.35,15848.0,27.0744,27.102,27.0744,27.0836,15848.0
2018-08-09 15:10:00,29.35,29.36,29.33,29.34,21024.0,27.0836,27.0928,27.0651,27.0744,21024.0
2018-08-09 15:15:00,29.34,29.38,29.33,29.38,51151.0,27.0744,27.1113,27.0651,27.1113,51151.0
2018-08-09 15:20:00,29.38,29.4,29.35,29.37,28180.0,27.1113,27.1297,27.0836,27.102,28180.0
2018-08-09 15:25:00,29.37,29.4,29.36,29.4,34196.0,27.102,27.1297,27.0928,27.1297,34196.0
2018-08-09 15:30:00,29.4,29.42,29.39,29.41,31624.0,27.1297,27.1482,27.1205,27.1389,31624.0
2018-08-09 15:35:00,29.41,29.43,29.39,29.41,28746.0,27.1389,27.1574,27.1205,27.1389,28746.0
2018-08-09 15:40:00,29.42,29.42,29.38,29.39,37637.0,27.1482,27.1482,27.1113,27.1205,37637.0
2018-08-09 15:45:00,29.38,29.39,29.33,29.33,79582.0,27.1113,27.1205,27.0651,27.0651,79582.0
2018-08-09 15:50:00,29.34,29.34,29.29,29.29,103467.0,27.0744,27.0744,27.0282,27.0282,103467.0
2018-08-09 15:55:00,29.29,29.34,29.29,29.32,230885.0,27.0282,27.0744,27.0282,27.0559,230885.0
2018-08-10 09:30:00,29.12,29.12,28.92,28.96,69629.0,26.8713,26.8713,26.6868,26.7237,69629.0
2018-08-10 09:35:00,28.96,28.96,28.64,28.66,104467.0,26.7237,26.7237,26.4284,26.4469,104467.0
2018-08-10 09:40:00,28.65,28.8,28.64,28.8,129734.0,26.4376,26.5761,26.4284,26.5761,129734.0
2018-08-10 09:45:00,28.79,28.8,28.64,28.67,91757.0,26.5668,26.5761,26.4284,26.4561,91757.0
2018-08-10 09:50:00,28.67,28.73,28.64,28.65,68905.0,26.4561,26.5115,26.4284,26.4376,68905.0
2018-08-10 09:55:00,28.65,28.72,28.64,28.71,64420.0,26.4376,26.5022,26.4284,26.493,64420.0
2018-08-10 10:00:00,28.71,28.71,28.64,28.65,96355.0,26.493,26.493,26.4284,26.4376,96355.0
2018-08-10 10:05:00,28.65,28.67,28.64,28.65,33428.0,26.4376,26.4561,26.4284,26.4376,33428.0
2018-08-10 10:10:00,28.64,28.68,28.61,28.63,55528.0,26.4284,26.4653,26.4007,26.4192,55528.0
2018-08-10 10:15:00,28.64,28.72,28.62,28.71,49239.0,26.4284,26.5022,26.41,26.493,49239.0
2018-08-10 10:20:00,28.72,28.75,28.67,28.7,64867.0,26.5022,26.5299,26.4561,26.4838,64867.0
2018-08-10 10:25:00,28.7,28.75,28.69,28.72,36624.0,26.4838,26.5299,26.4745,26.5022,36624.0
2018-08-10 10:30:00,28.73,28.73,28.6,28.6,103620.0,26.5115,26.5115,26.3915,26.3915,103620.0
2018-08-10 10:35:00,28.61,28.67,28.59,28.66,84789.0,26.4007,26.4561,26.3823,26.4469,84789.0
2018-08-10 10:40:00,28.66,28.69,28.64,28.68,60749.0,26.4469,26.4745,26.4284,26.4653,60749.0
2018-08-10 10:45:00,28.68,28.7,28.66,28.7,49889.0,26.4653,26.4838,26.4469,26.4838,49889.0
2018-08-10 10:50:00,28.71,28.76,28.65,28.76,71026.0,26.493,26.5391,26.4376,26.5391,71026.0
2018-08-10 10:55:00,28.76,28.83,28.75,28.8,40624.0,26.5391,26.6037,26.5299,26.5761,40624.0
2018-08-10 11:00:00,28.8,28.85,28.79,28.82,32276.0,26.5761,26.6222,26.5668,26.5945,32276.0
2018-08-10 11:05:00,28.82,28.86,28.79,28.86,53724.0,26.5945,26.6314,26.5668,26.6314,53724.0
2018-08-10 11:10:00,28.85,28.88,28.82,28.86,31683.0,26.6222,26.6499,26.5945,26.6314,31683.0
2018-08-10 11:15:00,28.87,28.92,28.87,28.89,25408.0,26.6406,26.6868,26.6406,26.6591,25408.0
2018-08-10 11:20:00,28.9,28.97,28.89,28.96,30480.0,26.6683,26.7329,26.6591,26.7237,30480.0
2018-08-10 11:25:00,28.96,28.99,28.94,28.96,25169.0,26.7237,26.7514,26.7052,26.7237,25169.0
2018-08-10 11:30:00,28.96,29.0,28.94,28.97,23840.0,26.7237,26.7606,26.7052,26.7329,23840.0
2018-08-10 11:35:00,28.98,29.0,28.96,28.97,38127.0,26.7422,26.7606,26.7237,26.7329,38127.0
2018-08-10 11:40:00,28.96,28.97,28.91,28.94,34202.0,26.7237,26.7329,26.6776,26.7052,34202.0
2018-08-10 11:45:00,28.94,28.95,28.91,28.91,23962.0,26.7052,26.7145,26.6776,26.6776,23962.0
2018-08-10 11:50:00,28.91,28.99,28.89,28.96,115728.0,26.6776,26.7514,26.6591,26.7237,115728.0
2018-08-10 11:55:00,28.96,28.99,28.93,28.95,32691.0,26.7237,26.7514,26.696,26.7145,32691.0
2018-08-10 12:00:00,28.95,28.96,28.9,28.95,25303.0,26.7145,26.7237,26.6683,26.7145,25303.0
2018-08-10 12:05:00,28.94,28.96,28.93,28.95,19742.0,26.7052,26.7237,26.696,26.7145,19742.0
2018-08-10 12:10:00,28.94,28.95,28.9,28.91,19415.0,26.7052,26.7145,26.6683,26.6776,19415.0
2018-08-10 12:15:00,28.91,28.92,28.88,28.89,24805.0,26.6776,26.6868,26.6499,26.6591,24805.0
2018-08-10 12:20:00,28.89,28.9,28.86,28.87,23514.0,26.6591,26.6683,26.6314,26.6406,23514.0
2018-08-10 12:25:00,28.87,28.87,28.83,28.84,19041.0,26.6406,26.6406,26.6037,26.613,19041.0
2018-08-10 12:30:00,28.84,28.86,28.82,28.82,19737.0,26.613,26.6314,26.5945,26.5945,19737.0
2018-08-10 12:35:00,28.83,28.84,28.8,28.81,16996.0,26.6037,26.613,26.5761,26.5853,16996.0
2018-08-10 12:40:00,28.81,28.82,28.78,28.8,52288.0,26.5853,26.5945,26.5576,26.5761,52288.0
2018-08-10 12:45:00,28.8,28.8,28.74,28.76,30884.0,26.5761,26.5761,26.5207,26.5391,30884.0
2018-08-10 12:50:00,28.75,28.78,28.74,28.77,31071.0,26.5299,26.5576,26.5207,26.5484,31071.0
2018-08-10 12:55:00,28.77,28.77,28.73,28.74,24153.0,26.5484,26.5484,26.5115,26.5207,24153.0
2018-08-10 13:00:00,28.75,28.76,28.73,28.74,9074.0,26.5299,26.5391,26.5115,26.5207,9074.0
2018-08-10 13:05:00,28.75,28.77,28.74,28.75,18813.0,26.5299,26.5484,26.5207,26.5299,18813.0
2018-08-10 13:10:00,28.76,28.79,28.75,28.77,30229.0,26.5391,26.5668,26.5299,26.5484,30229.0
2018-08-10 13:15:00,28.77,28.8,28.73,28.74,60598.0,26.5484,26.5761,26.5115,26.5207,60598.0
2018-08-10 13:20:00,28.74,28.8,28.74,28.77,35218.0,26.5207,26.5761,26.5207,26.5484,35218.0
2018-08-10 13:25:00,28.77,28.79,28.74,28.78,22487.0,26.5484,26.5668,26.5207,26.5576,22487.0
2018-08-10 13:30:00,28.77,28.79,28.73,28.74,20120.0,26.5484,26.5668,26.5115,26.5207,20120.0
2018-08-10 13:35:00,28.74,28.75,28.7,28.71,25035.0,26.5207,26.5299,26.4838,26.493,25035.0
2018-08-10 13:40:00,28.71,28.72,28.65,28.68,213031.0,26.493,26.5022,26.4376,26.4653,213031.0
2018-08-10 13:45:00,28.67,28.68,28.58,28.63,61264.0,26.4561,26.4653,26.373,26.4192,61264.0
2018-08-10 13:50:00,28.63,28.64,28.59,28.63,79792.0,26.4192,26.4284,26.3823,26.4192,79792.0
2018-08-10 13:55:00,28.64,28.66,28.62,28.64,67079.0,26.4284,26.4469,26.41,26.4284,67079.0
2018-08-10 14:00:00,28.64,28.65,28.59,28.6,26832.0,26.4284,26.4376,26.3823,26.3915,26832.0
2018-08-10 14:05:00,28.59,28.63,28.58,28.62,21220.0,26.3823,26.4192,26.373,26.41,21220.0
2018-08-10 14:10:00,28.61,28.62,28.58,28.61,24273.0,26.4007,26.41,26.373,26.4007,24273.0
2018-08-10 14:15:00,28.6,28.61,28.57,28.58,21165.0,26.3915,26.4007,26.3638,26.373,21165.0
2018-08-10 14:20:00,28.58,28.58,28.52,28.53,29263.0,26.373,26.373,26.3177,26.3269,29263.0
2018-08-10 14:25:00,28.53,28.55,28.49,28.51,44023.0,26.3269,26.3454,26.29,26.3084,44023.0
2018-08-10 14:30:00,28.51,28.55,28.49,28.5,73120.0,26.3084,26.3454,26.29,26.2992,73120.0
2018-08-10 14:35:00,28.51,28.58,28.5,28.55,52855.0,26.3084,26.373,26.2992,26.3454,52855.0
2018-08-10 14:40:00,28.55,28.58,28.54,28.58,24511.0,26.3454,26.373,26.3361,26.373,24511.0
2018-08-10 14:45:00,28.58,28.59,28.55,28.59,28006.0,26.373,26.3823,26.3454,26.3823,28006.0
2018-08-10 14:50:00,28.59,28.6,28.57,28.6,24476.0,26.3823,26.3915,26.3638,26.3915,24476.0
2018-08-10 14:55:00,28.6,28.66,28.59,28.66,74462.0,26.3915,26.4469,26.3823,26.4469,74462.0
2018-08-10 15:00:00,28.65,28.67,28.64,28.67,58172.0,26.4376,26.4561,26.4284,26.4561,58172.0
2018-08-10 15:05:00,28.67,28.69,28.66,28.67,88307.0,26.4561,26.4745,26.4469,26.4561,88307.0
2018-08-10 15:10:00,28.67,28.7,28.65,28.69,81556.0,26.4561,26.4838,26.4376,26.4745,81556.0
2018-08-10 15:15:00,28.69,28.72,28.68,28.71,20521.0,26.4745,26.5022,26.4653,26.493,20521.0
2018-08-10 15:20:00,28.72,28.76,28.71,28.74,128065.0,26.5022,26.5391,26.493,26.5207,128065.0
2018-08-10 15:25:00,28.74,28.77,28.73,28.77,66589.0,26.5207,26.5484,26.5115,26.5484,66589.0
2018-08-10 15:30:00,28.77,28.79,28.76,28.78,92976.0,26.5484,26.5668,26.5391,26.5576,92976.0
2018-08-10 15:35:00,28.78,28.8,28.76,28.78,81940.0,26.5576,26.5761,26.5391,26.5576,81940.0
2018-08-10 15:40:00,28.77,28.78,28.73,28.74,77597.0,26.5484,26.5576,26.5115,26.5207,77597.0
2018-08-10 15:45:00,28.75,28.75,28.72,28.75,77442.0,26.5299,26.5299,26.5022,26.5299,77442.0
2018-08-10 15:50:00,28.74,28.77,28.74,28.77,87952.0,26.5207,26.5484,26.5207,26.5484,87952.0
2018-08-10 15:55:00,28.76,28.77,28.74,28.74,287161.0,26.5391,26.5484,26.5207,26.5207,287161.0
2018-08-13 09:30:00,28.68,28.74,28.44,28.51,56305.0,26.4653,26.5207,26.2439,26.3084,56305.0
2018-08-13 09:35:00,28.49,28.51,28.26,28.28,94644.0,26.29,26.3084,26.0778,26.0962,94644.0
2018-08-13 09:40:00,28.27,28.32,28.19,28.2,48445.0,26.087,26.1331,26.0132,26.0224,48445.0
2018-08-13 09:45:00,28.18,28.24,28.15,28.24,104551.0,26.0039,26.0593,25.9762,26.0593,104551.0
2018-08-13 09:50:00,28.25,28.25,28.14,28.19,88584.0,26.0685,26.0685,25.967,26.0132,88584.0
2018-08-13 09:55:00,28.19,28.21,28.14,28.15,74651.0,26.0132,26.0316,25.967,25.9762,74651.0
2018-08-13 10:00:00,28.14,28.16,27.97,27.99,86457.0,25.967,25.9855,25.8101,25.8286,86457.0
2018-08-13 10:05:00,28.0,28.0,27.9,27.96,46623.0,25.8378,25.8378,25.7455,25.8009,46623.0
2018-08-13 10:10:00,27.97,27.98,27.9,27.95,99731.0,25.8101,25.8194,25.7455,25.7917,99731.0
2018-08-13 10:15:00,27.96,28.0,27.93,27.98,133484.0,25.8009,25.8378,25.7732,25.8194,133484.0
2018-08-13 10:20:00,27.98,28.08,27.97,28.03,105409.0,25.8194,25.9116,25.8101,25.8655,105409.0
2018-08-13 10:25:00,28.03,28.03,27.96,27.97,41689.0,25.8655,25.8655,25.8009,25.8101,41689.0
2018-08-13 10:30:00,27.97,28.08,27.97,28.03,80617.0,25.8101,25.9116,25.8101,25.8655,80617.0
2018-08-13 10:35:00,28.03,28.11,28.01,28.03,159005.0,25.8655,25.9393,25.8471,25.8655,159005.0
2018-08-13 10:40:00,28.02,28.03,27.98,28.0,41661.0,25.8563,25.8655,25.8194,25.8378,41661.0
2018-08-13 10:45:00,28.0,28.02,27.93,27.96,30248.0,25.8378,25.8563,25.7732,25.8009,30248.0
2018-08-13 10:50:00,27.96,27.98,27.94,27.95,36790.0,25.8009,25.8194,25.7825,25.7917,36790.0
2018-08-13 10:55:00,27.95,27.95,27.82,27.83,36255.0,25.7917,25.7917,25.6717,25.681,36255.0
2018-08-13 11:00:00,27.82,27.92,27.82,27.87,28988.0,25.6717,25.764,25.6717,25.7179,28988.0
2018-08-13 11:05:00,27.88,27.9,27.84,27.86,30258.0,25.7271,25.7455,25.6902,25.7086,30258.0
2018-08-13 11:10:00,27.86,27.86,27.8,27.85,203784.0,25.7086,25.7086,25.6533,25.6994,203784.0
2018-08-13 11:15:00,27.86,27.89,27.82,27.88,50894.0,25.7086,25.7363,25.6717,25.7271,50894.0
2018-08-13 11:20:00,27.88,27.97,27.87,27.96,56558.0,25.7271,25.8101,25.7179,25.8009,56558.0
2018-08-13 11:25:00,27.95,27.98,27.76,27.79,123764.0,25.7917,25.8194,25.6164,25.644,123764.0
2018-08-13 11:30:00,27.79,27.82,27.68,27.68,72870.0,25.644,25.6717,25.5425,25.5425,72870.0
2018-08-13 11:35:00,27.69,27.8,27.66,27.77,148681.0,25.5518,25.6533,25.5241,25.6256,148681.0
2018-08-13 11:40:00,27.76,27.87,27.76,27.87,86859.0,25.6164,25.7179,25.6164,25.7179,86859.0
2018-08-13 11:45:00,27.88,27.88,27.66,27.67,59342.0,25.7271,25.7271,25.5241,25.5333,59342.0
2018-08-13 11:50:00,27.67,27.69,27.59,27.64,150824.0,25.5333,25.5518,25.4595,25.5056,150824.0
2018-08-13 11:55:00,27.64,27.68,27.55,27.58,387824.0,25.5056,25.5425,25.4226,25.4503,387824.0
2018-08-13 12:00:00,27.58,27.63,27.55,27.59,34570.0,25.4503,25.4964,25.4226,25.4595,34570.0
2018-08-13 12:05:00,27.6,27.64,27.55,27.55,63545.0,25.4687,25.5056,25.4226,25.4226,63545.0
2018-08-13 12:10:00,27.56,27.59,27.52,27.55,24555.0,25.4318,25.4595,25.3949,25.4226,24555.0
2018-08-13 12:15:00,27.56,27.58,27.52,27.53,58662.0,25.4318,25.4503,25.3949,25.4041,58662.0
2018-08-13 12:20:00,27.54,27.59,27.53,27.53,26592.0,25.4133,25.4595,25.4041,25.4041,26592.0
2018-08-13 12:25:00,27.53,27.56,27.52,27.56,26607.0,25.4041,25.4318,25.3949,25.4318,26607.0
2018-08-13 12:30:00,27.56,27.61,27.55,27.58,61807.0,25.4318,25.4779,25.4226,25.4503,61807.0
2018-08-13 12:35:00,27.58,27.67,27.57,27.67,95543.0,25.4503,25.5333,25.441,25.5333,95543.0
2018-08-13 12:40:00,27.67,27.72,27.66,27.71,81983.0,25.5333,25.5794,25.5241,25.5702,81983.0
2018-08-13 12:45:00,27.71,27.72,27.68,27.72,103062.0,25.5702,25.5794,25.5425,25.5794,103062.0
2018-08-13 12:50:00,27.71,27.72,27.64,27.7,293095.0,25.5702,25.5794,25.5056,25.561,293095.0
2018-08-13 12:55:00,27.69,27.72,27.61,27.61,55335.0,25.5518,25.5794,25.4779,25.4779,55335.0
2018-08-13 13:00:00,27.61,27.63,27.52,27.52,127664.0,25.4779,25.4964,25.3949,25.3949,127664.0
2018-08-13 13:05:00,27.52,27.52,27.43,27.45,59436.0,25.3949,25.3949,25.3118,25.3303,59436.0
2018-08-13 13:10:00,27.45,27.46,27.39,27.44,71510.0,25.3303,25.3395,25.2749,25.3211,71510.0
2018-08-13 13:15:00,27.44,27.54,27.44,27.53,32101.0,25.3211,25.4133,25.3211,25.4041,32101.0
2018-08-13 13:20:00,27.53,27.58,27.53,27.57,24047.0,25.4041,25.4503,25.4041,25.441,24047.0
2018-08-13 13:25:00,27.57,27.59,27.53,27.53,12076.0,25.441,25.4595,25.4041,25.4041,12076.0
2018-08-13 13:30:00,27.54,27.6,27.54,27.57,21698.0,25.4133,25.4687,25.4133,25.441,21698.0
2018-08-13 13:35:00,27.57,27.62,27.57,27.58,20326.0,25.441,25.4872,25.441,25.4503,20326.0
2018-08-13 13:40:00,27.58,27.6,27.56,27.6,24576.0,25.4503,25.4687,25.4318,25.4687,24576.0
2018-08-13 13:45:00,27.6,27.6,27.54,27.55,15151.0,25.4687,25.4687,25.4133,25.4226,15151.0
2018-08-13 13:50:00,27.55,27.59,27.54,27.58,16810.0,25.4226,25.4595,25.4133,25.4503,16810.0
2018-08-13 13:55:00,27.58,27.6,27.54,27.55,16580.0,25.4503,25.4687,25.4133,25.4226,16580.0
2018-08-13 14:00:00,27.54,27.61,27.51,27.6,40902.0,25.4133,25.4779,25.3857,25.4687,40902.0
2018-08-13 14:05:00,27.61,27.64,27.59,27.6,68420.0,25.4779,25.5056,25.4595,25.4687,68420.0
2018-08-13 14:10:00,27.6,27.66,27.59,27.66,28964.0,25.4687,25.5241,25.4595,25.5241,28964.0
2018-08-13 14:15:00,27.66,27.66,27.6,27.62,27587.0,25.5241,25.5241,25.4687,25.4872,27587.0
2018-08-13 14:20:00,27.62,27.7,27.58,27.7,64459.0,25.4872,25.561,25.4503,25.561,64459.0
2018-08-13 14:25:00,27.69,27.72,27.68,27.7,67726.0,25.5518,25.5794,25.5425,25.561,67726.0
2018-08-13 14:30:00,27.69,27.75,27.67,27.75,82829.0,25.5518,25.6071,25.5333,25.6071,82829.0
2018-08-13 14:35:00,27.75,27.75,27.7,27.73,39007.0,25.6071,25.6071,25.561,25.5887,39007.0
2018-08-13 14:40:00,27.73,27.74,27.68,27.71,72162.0,25.5887,25.5979,25.5425,25.5702,72162.0
2018-08-13 14:45:00,27.71,27.73,27.69,27.7,13739.0,25.5702,25.5887,25.5518,25.561,13739.0
2018-08-13 14:50:00,27.7,27.71,27.67,27.68,24215.0,25.561,25.5702,25.5333,25.5425,24215.0
2018-08-13 14:55:00,27.68,27.69,27.63,27.63,70481.0,25.5425,25.5518,25.4964,25.4964,70481.0
2018-08-13 15:00:00,27.63,27.65,27.6,27.64,62862.0,25.4964,25.5149,25.4687,25.5056,62862.0
2018-08-13 15:05:00,27.63,27.68,27.57,27.68,84416.0,25.4964,25.5425,25.441,25.5425,84416.0
2018-08-13 15:10:00,27.68,27.68,27.63,27.68,56552.0,25.5425,25.5425,25.4964,25.5425,56552.0
2018-08-13 15:15:00,27.68,27.69,27.6,27.63,57559.0,25.5425,25.5518,25.4687,25.4964,57559.0
2018-08-13 15:20:00,27.63,27.65,27.59,27.65,53536.0,25.4964,25.5149,25.4595,25.5149,53536.0
2018-08-13 15:25:00,27.65,27.67,27.58,27.59,55492.0,25.5149,25.5333,25.4503,25.4595,55492.0
2018-08-13 15:30:00,27.59,27.63,27.58,27.61,52563.0,25.4595,25.4964,25.4503,25.4779,52563.0
2018-08-13 15:35:00,27.6,27.65,27.59,27.64,45200.0,25.4687,25.5149,25.4595,25.5056,45200.0
2018-08-13 15:40:00,27.64,27.64,27.61,27.62,70890.0,25.5056,25.5056,25.4779,25.4872,70890.0
2018-08-13 15:45:00,27.62,27.65,27.61,27.64,128569.0,25.4872,25.5149,25.4779,25.5056,128569.0
2018-08-13 15:50:00,27.64,27.65,27.62,27.64,136184.0,25.5056,25.5149,25.4872,25.5056,136184.0
2018-08-13 15:55:00,27.64,27.68,27.64,27.66,286991.0,25.5056,25.5425,25.5056,25.5241,286991.0
2018-08-14 09:30:00,27.7,27.81,27.7,27.75,62464.0,25.561,25.6625,25.561,25.6071,62464.0
2018-08-14 09:35:00,27.75,27.76,27.61,27.69,43748.0,25.6071,25.6164,25.4779,25.5518,43748.0
2018-08-14 09:40:00,27.69,27.76,27.68,27.7,27792.0,25.5518,25.6164,25.5425,25.561,27792.0
2018-08-14 09:45:00,27.72,27.81,27.71,27.73,116362.0,25.5794,25.6625,25.5702,25.5887,116362.0
2018-08-14 09:50:00,27.73,27.8,27.68,27.76,36949.0,25.5887,25.6533,25.5425,25.6164,36949.0
2018-08-14 09:55:00,27.77,27.84,27.77,27.79,32865.0,25.6256,25.6902,25.6256,25.644,32865.0
2018-08-14 10:00:00,27.8,27.85,27.75,27.75,49656.0,25.6533,25.6994,25.6071,25.6071,49656.0
2018-08-14 10:05:00,27.74,27.81,27.73,27.73,35036.0,25.5979,25.6625,25.5887,25.5887,35036.0
2018-08-14 10:10:00,27.74,27.85,27.73,27.8,78121.0,25.5979,25.6994,25.5887,25.6533,78121.0
2018-08-14 10:15:00,27.8,27.87,27.78,27.87,53157.0,25.6533,25.7179,25.6348,25.7179,53157.0
2018-08-14 10:20:00,27.88,27.94,27.85,27.85,26946.0,25.7271,25.7825,25.6994,25.6994,26946.0
2018-08-14 10:25:00,27.85,27.88,27.81,27.82,19045.0,25.6994,25.7271,25.6625,25.6717,19045.0
2018-08-14 10:30:00,27.83,27.88,27.79,27.81,49107.0,25.681,25.7271,25.644,25.6625,49107.0
2018-08-14 10:35:00,27.81,27.84,27.76,27.8,46518.0,25.6625,25.6902,25.6164,25.6533,46518.0
2018-08-14 10:40:00,27.8,27.84,27.75,27.84,60378.0,25.6533,25.6902,25.6071,25.6902,60378.0
2018-08-14 10:45:00,27.84,27.85,27.8,27.84,41281.0,25.6902,25.6994,25.6533,25.6902,41281.0
2018-08-14 10:50:00,27.84,27.85,27.79,27.81,15271.0,25.6902,25.6994,25.644,25.6625,15271.0
2018-08-14 10:55:00,27.81,27.85,27.79,27.84,17764.0,25.6625,25.6994,25.644,25.6902,17764.0
2018-08-14 11:00:00,27.84,27.91,27.84,27.9,11928.0,25.6902,25.7548,25.6902,25.7455,11928.0
2018-08-14 11:05:00,27.89,27.96,27.88,27.95,55402.0,25.7363,25.8009,25.7271,25.7917,55402.0
2018-08-14 11:10:00,27.94,27.97,27.89,27.92,35169.0,25.7825,25.8101,25.7363,25.764,35169.0
2018-08-14 11:15:00,27.92,27.94,27.88,27.88,32857.0,25.764,25.7825,25.7271,25.7271,32857.0
2018-08-14 11:20:00,27.88,27.92,27.87,27.89,16805.0,25.7271,25.764,25.7179,25.7363,16805.0
2018-08-14 11:25:00,27.89,27.98,27.88,27.94,12835.0,25.7363,25.8194,25.7271,25.7825,12835.0
2018-08-14 11:30:00,27.94,27.94,27.89,27.9,16720.0,25.7825,25.7825,25.7363,25.7455,16720.0
2018-08-14 11:35:00,27.9,27.92,27.86,27.88,14115.0,25.7455,25.764,25.7086,25.7271,14115.0
2018-08-14 11:40:00,27.89,27.91,27.83,27.84,37978.0,25.7363,25.7548,25.681,25.6902,37978.0
2018-08-14 11:45:00,27.84,27.9,27.81,27.89,21377.0,25.6902,25.7455,25.6625,25.7363,21377.0
2018-08-14 11:50:00,27.89,27.92,27.88,27.9,16121.0,25.7363,25.764,25.7271,25.7455,16121.0
2018-08-14 11:55:00,27.89,27.9,27.85,27.87,10635.0,25.7363,25.7455,25.6994,25.7179,10635.0
2018-08-14 12:00:00,27.86,27.88,27.84,27.87,19330.0,25.7086,25.7271,25.6902,25.7179,19330.0
2018-08-14 12:05:00,27.87,27.88,27.84,27.85,10631.0,25.7179,25.7271,25.6902,25.6994,10631.0
2018-08-14 12:10:00,27.84,27.86,27.84,27.85,12657.0,25.6902,25.7086,25.6902,25.6994,12657.0
2018-08-14 12:15:00,27.85,27.87,27.84,27.85,17145.0,25.6994,25.7179,25.6902,25.6994,17145.0
2018-08-14 12:20:00,27.84,27.86,27.81,27.83,22004.0,25.6902,25.7086,25.6625,25.681,22004.0
2018-08-14 12:25:00,27.84,27.84,27.82,27.84,7701.0,25.6902,25.6902,25.6717,25.6902,7701.0
2018-08-14 12:30:00,27.83,27.89,27.82,27.87,26343.0,25.681,25.7363,25.6717,25.7179,26343.0
2018-08-14 12:35:00,27.87,27.94,27.86,27.93,52697.0,25.7179,25.7825,25.7086,25.7732,52697.0
2018-08-14 12:40:00,27.94,27.96,27.92,27.94,7297.0,25.7825,25.8009,25.764,25.7825,7297.0
2018-08-14 12:45:00,27.95,27.97,27.93,27.94,11489.0,25.7917,25.8101,25.7732,25.7825,11489.0
2018-08-14 12:50:00,27.94,27.95,27.87,27.89,23570.0,25.7825,25.7917,25.7179,25.7363,23570.0
2018-08-14 12:55:00,27.89,27.9,27.85,27.87,21597.0,25.7363,25.7455,25.6994,25.7179,21597.0
2018-08-14 13:00:00,27.87,27.9,27.86,27.88,11282.0,25.7179,25.7455,25.7086,25.7271,11282.0
2018-08-14 13:05:00,27.88,27.88,27.85,27.86,18083.0,25.7271,25.7271,25.6994,25.7086,18083.0
2018-08-14 13:10:00,27.86,27.89,27.85,27.88,13630.0,25.7086,25.7363,25.6994,25.7271,13630.0
2018-08-14 13:15:00,27.88,27.95,27.87,27.92,25699.0,25.7271,25.7917,25.7179,25.764,25699.0
2018-08-14 13:20:00,27.92,27.93,27.86,27.89,20514.0,25.764,25.7732,25.7086,25.7363,20514.0
2018-08-14 13:25:00,27.88,27.91,27.87,27.89,11037.0,25.7271,25.7548,25.7179,25.7363,11037.0
2018-08-14 13:30:00,27.89,27.91,27.87,27.89,8863.0,25.7363,25.7548,25.7179,25.7363,8863.0
2018-08-14 13:35:00,27.89,27.91,27.86,27.91,46902.0,25.7363,25.7548,25.7086,25.7548,46902.0
2018-08-14 13:40:00,27.91,27.91,27.87,27.88,63086.0,25.7548,25.7548,25.7179,25.7271,63086.0
2018-08-14 13:45:00,27.89,27.95,27.87,27.93,65963.0,25.7363,25.7917,25.7179,25.7732,65963.0
2018-08-14 13:50:00,27.93,27.94,27.9,27.92,13003.0,25.7732,25.7825,25.7455,25.764,13003.0
2018-08-14 13:55:00,27.92,27.98,27.91,27.97,9626.0,25.764,25.8194,25.7548,25.8101,9626.0
2018-08-14 14:00:00,27.97,27.98,27.95,27.97,14820.0,25.8101,25.8194,25.7917,25.8101,14820.0
2018-08-14 14:05:00,27.98,27.98,27.94,27.95,10181.0,25.8194,25.8194,25.7825,25.7917,10181.0
2018-08-14 14:10:00,27.95,27.95,27.93,27.94,17630.0,25.7917,25.7917,25.7732,25.7825,17630.0
2018-08-14 14:15:00,27.94,27.96,27.93,27.95,12464.0,25.7825,25.8009,25.7732,25.7917,12464.0
2018-08-14 14:20:00,27.95,27.96,27.88,27.89,23872.0,25.7917,25.8009,25.7271,25.7363,23872.0
2018-08-14 14:25:00,27.89,27.89,27.86,27.88,14352.0,25.7363,25.7363,25.7086,25.7271,14352.0
2018-08-14 14:30:00,27.88,27.9,27.86,27.88,19963.0,25.7271,25.7455,25.7086,25.7271,19963.0
2018-08-14 14:35:00,27.88,27.91,27.86,27.89,26835.0,25.7271,25.7548,25.7086,25.7363,26835.0
2018-08-14 14:40:00,27.89,27.9,27.87,27.89,18067.0,25.7363,25.7455,25.7179,25.7363,18067.0
2018-08-14 14:45:00,27.89,27.89,27.85,27.86,14381.0,25.7363,25.7363,25.6994,25.7086,14381.0
2018-08-14 14:50:00,27.86,27.92,27.85,27.91,29398.0,25.7086,25.764,25.6994,25.7548,29398.0
2018-08-14 14:55:00,27.9,27.93,27.87,27.93,20852.0,25.7455,25.7732,25.7179,25.7732,20852.0
2018-08-14 15:00:00,27.93,27.93,27.9,27.92,24044.0,25.7732,25.7732,25.7455,25.764,24044.0
2018-08-14 15:05:00,27.93,27.93,27.87,27.9,25728.0,25.7732,25.7732,25.7179,25.7455,25728.0
2018-08-14 15:10:00,27.9,27.94,27.9,27.92,26180.0,25.7455,25.7825,25.7455,25.764,26180.0
2018-08-14 15:15:00,27.92,27.94,27.9,27.94,21411.0,25.764,25.7825,25.7455,25.7825,21411.0
2018-08-14 15:20:00,27.94,27.94,27.9,27.93,29634.0,25.7825,25.7825,25.7455,25.7732,29634.0
2018-08-14 15:25:00,27.93,27.94,27.89,27.89,28577.0,25.7732,25.7825,25.7363,25.7363,28577.0
2018-08-14 15:30:00,27.9,27.9,27.88,27.9,56073.0,25.7455,25.7455,25.7271,25.7455,56073.0
2018-08-14 15:35:00,27.9,27.9,27.86,27.86,52882.0,25.7455,25.7455,25.7086,25.7086,52882.0
2018-08-14 15:40:00,27.86,27.87,27.82,27.84,57009.0,25.7086,25.7179,25.6717,25.6902,57009.0
2018-08-14 15:45:00,27.84,27.86,27.81,27.83,73790.0,25.6902,25.7086,25.6625,25.681,73790.0
2018-08-14 15:50:00,27.83,27.84,27.79,27.84,111236.0,25.681,25.6902,25.644,25.6902,111236.0
2018-08-14 15:55:00,27.84,27.85,27.83,27.84,143860.0,25.6902,25.6994,25.681,25.6902,143860.0
2018-08-15 09:30:00,27.7,27.74,27.6,27.63,57860.0,25.561,25.5979,25.4687,25.4964,57860.0
2018-08-15 09:35:00,27.63,27.66,27.59,27.66,41881.0,25.4964,25.5241,25.4595,25.5241,41881.0
2018-08-15 09:40:00,27.65,27.65,27.56,27.57,14982.0,25.5149,25.5149,25.4318,25.441,14982.0
2018-08-15 09:45:00,27.56,27.56,27.44,27.44,27284.0,25.4318,25.4318,25.3211,25.3211,27284.0
2018-08-15 09:50:00,27.44,27.45,27.37,27.44,42398.0,25.3211,25.3303,25.2565,25.3211,42398.0
2018-08-15 09:55:00,27.44,27.54,27.43,27.51,83526.0,25.3211,25.4133,25.3118,25.3857,83526.0
2018-08-15 10:00:00,27.51,27.61,27.5,27.51,140166.0,25.3857,25.4779,25.3764,25.3857,140166.0
2018-08-15 10:05:00,27.51,27.55,27.46,27.54,51620.0,25.3857,25.4226,25.3395,25.4133,51620.0
2018-08-15 10:10:00,27.54,27.61,27.49,27.6,24422.0,25.4133,25.4779,25.3672,25.4687,24422.0
2018-08-15 10:15:00,27.59,27.65,27.56,27.6,28622.0,25.4595,25.5149,25.4318,25.4687,28622.0
2018-08-15 10:20:00,27.61,27.62,27.53,27.55,31607.0,25.4779,25.4872,25.4041,25.4226,31607.0
2018-08-15 10:25:00,27.55,27.55,27.5,27.53,39946.0,25.4226,25.4226,25.3764,25.4041,39946.0
2018-08-15 10:30:00,27.53,27.6,27.51,27.6,30144.0,25.4041,25.4687,25.3857,25.4687,30144.0
2018-08-15 10:35:00,27.6,27.64,27.59,27.63,33975.0,25.4687,25.5056,25.4595,25.4964,33975.0
2018-08-15 10:40:00,27.63,27.64,27.54,27.54,29205.0,25.4964,25.5056,25.4133,25.4133,29205.0
2018-08-15 10:45:00,27.53,27.56,27.52,27.53,20016.0,25.4041,25.4318,25.3949,25.4041,20016.0
2018-08-15 10:50:00,27.52,27.55,27.51,27.53,15373.0,25.3949,25.4226,25.3857,25.4041,15373.0
2018-08-15 10:55:00,27.53,27.56,27.51,27.51,16605.0,25.4041,25.4318,25.3857,25.3857,16605.0
2018-08-15 11:00:00,27.51,27.55,27.48,27.49,44490.0,25.3857,25.4226,25.358,25.3672,44490.0
2018-08-15 11:05:00,27.5,27.57,27.49,27.57,25314.0,25.3764,25.441,25.3672,25.441,25314.0
2018-08-15 11:10:00,27.57,27.62,27.57,27.61,22979.0,25.441,25.4872,25.441,25.4779,22979.0
2018-08-15 11:15:00,27.62,27.63,27.59,27.61,25947.0,25.4872,25.4964,25.4595,25.4779,25947.0
2018-08-15 11:20:00,27.61,27.64,27.58,27.61,30432.0,25.4779,25.5056,25.4503,25.4779,30432.0
2018-08-15 11:25:00,27.62,27.66,27.6,27.6,51511.0,25.4872,25.5241,25.4687,25.4687,51511.0
2018-08-15 11:30:00,27.6,27.63,27.59,27.62,16260.0,25.4687,25.4964,25.4595,25.4872,16260.0
2018-08-15 11:35:00,27.62,27.65,27.57,27.58,19767.0,25.4872,25.5149,25.441,25.4503,19767.0
2018-08-15 11:40:00,27.57,27.58,27.55,27.56,11938.0,25.441,25.4503,25.4226,25.4318,11938.0
2018-08-15 11:45:00,27.55,27.6,27.53,27.6,12406.0,25.4226,25.4687,25.4041,25.4687,12406.0
2018-08-15 11:50:00,27.6,27.62,27.55,27.6,45647.0,25.4687,25.4872,25.4226,25.4687,45647.0
2018-08-15 11:55:00,27.59,27.62,27.57,27.58,91917.0,25.4595,25.4872,25.441,25.4503,91917.0
2018-08-15 12:00:00,27.58,27.61,27.57,27.59,23281.0,25.4503,25.4779,25.441,25.4595,23281.0
2018-08-15 12:05:00,27.59,27.63,27.58,27.62,36087.0,25.4595,25.4964,25.4503,25.4872,36087.0
2018-08-15 12:10:00,27.62,27.64,27.6,27.62,20205.0,25.4872,25.5056,25.4687,25.4872,20205.0
2018-08-15 12:15:00,27.62,27.66,27.61,27.66,6814.0,25.4872,25.5241,25.4779,25.5241,6814.0
2018-08-15 12:20:00,27.66,27.66,27.62,27.64,11615.0,25.5241,25.5241,25.4872,25.5056,11615.0
2018-08-15 12:25:00,27.64,27.67,27.63,27.67,25956.0,25.5056,25.5333,25.4964,25.5333,25956.0
2018-08-15 12:30:00,27.68,27.73,27.67,27.72,13852.0,25.5425,25.5887,25.5333,25.5794,13852.0
2018-08-15 12:35:00,27.73,27.77,27.73,27.77,18946.0,25.5887,25.6256,25.5887,25.6256,18946.0
2018-08-15 12:40:00,27.77,27.77,27.72,27.73,15000.0,25.6256,25.6256,25.5794,25.5887,15000.0
2018-08-15 12:45:00,27.74,27.74,27.72,27.73,5949.0,25.5979,25.5979,25.5794,25.5887,5949.0
2018-08-15 12:50:00,27.73,27.75,27.71,27.71,11445.0,25.5887,25.6071,25.5702,25.5702,11445.0
2018-08-15 12:55:00,27.72,27.72,27.7,27.72,10289.0,25.5794,25.5794,25.561,25.5794,10289.0
2018-08-15 13:00:00,27.72,27.73,27.7,27.71,5580.0,25.5794,25.5887,25.561,25.5702,5580.0
2018-08-15 13:05:00,27.72,27.75,27.71,27.72,15764.0,25.5794,25.6071,25.5702,25.5794,15764.0
2018-08-15 13:10:00,27.72,27.73,27.71,27.71,5565.0,25.5794,25.5887,25.5702,25.5702,5565.0
2018-08-15 13:15:00,27.71,27.72,27.7,27.71,8339.0,25.5702,25.5794,25.561,25.5702,8339.0
2018-08-15 13:20:00,27.7,27.71,27.67,27.68,8238.0,25.561,25.5702,25.5333,25.5425,8238.0
2018-08-15 13:25:00,27.68,27.71,27.68,27.7,9003.0,25.5425,25.5702,25.5425,25.561,9003.0
2018-08-15 13:30:00,27.7,27.7,27.65,27.67,10547.0,25.561,25.561,25.5149,25.5333,10547.0
2018-08-15 13:35:00,27.67,27.67,27.65,27.66,7820.0,25.5333,25.5333,25.5149,25.5241,7820.0
2018-08-15 13:40:00,27.67,27.67,27.64,27.64,8091.0,25.5333,25.5333,25.5056,25.5056,8091.0
2018-08-15 13:45:00,27.64,27.64,27.61,27.62,6790.0,25.5056,25.5056,25.4779,25.4872,6790.0
2018-08-15 13:50:00,27.62,27.64,27.61,27.62,9081.0,25.4872,25.5056,25.4779,25.4872,9081.0
2018-08-15 13:55:00,27.63,27.64,27.6,27.61,9504.0,25.4964,25.5056,25.4687,25.4779,9504.0
2018-08-15 14:00:00,27.61,27.62,27.58,27.61,9461.0,25.4779,25.4872,25.4503,25.4779,9461.0
2018-08-15 14:05:00,27.61,27.61,27.56,27.57,15669.0,25.4779,25.4779,25.4318,25.441,15669.0
2018-08-15 14:10:00,27.58,27.59,27.55,27.55,11256.0,25.4503,25.4595,25.4226,25.4226,11256.0
2018-08-15 14:15:00,27.56,27.6,27.56,27.59,11420.0,25.4318,25.4687,25.4318,25.4595,11420.0
2018-08-15 14:20:00,27.6,27.65,27.59,27.64,17891.0,25.4687,25.5149,25.4595,25.5056,17891.0
2018-08-15 14:25:00,27.64,27.65,27.59,27.61,20539.0,25.5056,25.5149,25.4595,25.4779,20539.0
2018-08-15 14:30:00,27.61,27.65,27.6,27.64,10441.0,25.4779,25.5149,25.4687,25.5056,10441.0
2018-08-15 14:35:00,27.65,27.68,27.64,27.66,14307.0,25.5149,25.5425,25.5056,25.5241,14307.0
2018-08-15 14:40:00,27.65,27.66,27.6,27.61,16704.0,25.5149,25.5241,25.4687,25.4779,16704.0
2018-08-15 14:45:00,27.62,27.62,27.59,27.61,18656.0,25.4872,25.4872,25.4595,25.4779,18656.0
2018-08-15 14:50:00,27.61,27.65,27.61,27.64,27587.0,25.4779,25.5149,25.4779,25.5056,27587.0
2018-08-15 14:55:00,27.65,27.69,27.64,27.68,19629.0,25.5149,25.5518,25.5056,25.5425,19629.0
2018-08-15 15:00:00,27.69,27.71,27.68,27.69,12415.0,25.5518,25.5702,25.5425,25.5518,12415.0
2018-08-15 15:05:00,27.7,27.72,27.68,27.7,15724.0,25.561,25.5794,25.5425,25.561,15724.0
2018-08-15 15:10:00,27.69,27.7,27.68,27.69,11376.0,25.5518,25.561,25.5425,25.5518,11376.0
2018-08-15 15:15:00,27.7,27.71,27.68,27.69,11488.0,25.561,25.5702,25.5425,25.5518,11488.0
2018-08-15 15:20:00,27.69,27.7,27.65,27.66,23987.0,25.5518,25.561,25.5149,25.5241,23987.0
2018-08-15 15:25:00,27.66,27.71,27.66,27.71,31115.0,25.5241,25.5702,25.5241,25.5702,31115.0
2018-08-15 15:30:00,27.71,27.75,27.69,27.74,38981.0,25.5702,25.6071,25.5518,25.5979,38981.0
2018-08-15 15:35:00,27.74,27.76,27.71,27.71,35995.0,25.5979,25.6164,25.5702,25.5702,35995.0
2018-08-15 15:40:00,27.71,27.75,27.69,27.75,40362.0,25.5702,25.6071,25.5518,25.6071,40362.0
2018-08-15 15:45:00,27.74,27.76,27.72,27.73,27013.0,25.5979,25.6164,25.5794,25.5887,27013.0
2018-08-15 15:50:00,27.72,27.74,27.72,27.74,49459.0,25.5794,25.5979,25.5794,25.5979,49459.0
2018-08-15 15:55:00,27.74,27.76,27.73,27.74,125076.0,25.5979,25.6164,25.5887,25.5979,125076.0
2018-08-16 09:30:00,27.9,27.98,27.81,27.87,58135.0,25.7455,25.8194,25.6625,25.7179,58135.0
2018-08-16 09:35:00,27.87,28.01,27.86,27.98,38215.0,25.7179,25.8471,25.7086,25.8194,38215.0
2018-08-16 09:40:00,27.97,28.0,27.9,27.94,24364.0,25.8101,25.8378,25.7455,25.7825,24364.0
2018-08-16 09:45:00,27.95,28.1,27.95,28.1,36784.0,25.7917,25.9301,25.7917,25.9301,36784.0
2018-08-16 09:50:00,28.1,28.29,28.09,28.25,153559.0,25.9301,26.1054,25.9209,26.0685,153559.0
2018-08-16 09:55:00,28.25,28.35,28.21,28.22,78785.0,26.0685,26.1608,26.0316,26.0408,78785.0
2018-08-16 10:00:00,28.24,28.26,28.18,28.21,34107.0,26.0593,26.0778,26.0039,26.0316,34107.0
2018-08-16 10:05:00,28.2,28.26,28.17,28.22,22316.0,26.0224,26.0778,25.9947,26.0408,22316.0
2018-08-16 10:10:00,28.23,28.24,28.17,28.2,16049.0,26.0501,26.0593,25.9947,26.0224,16049.0
2018-08-16 10:15:00,28.2,28.2,28.12,28.14,19959.0,26.0224,26.0224,25.9486,25.967,19959.0
2018-08-16 10:20:00,28.13,28.16,28.11,28.14,10039.0,25.9578,25.9855,25.9393,25.967,10039.0
2018-08-16 10:25:00,28.14,28.18,28.12,28.14,22826.0,25.967,26.0039,25.9486,25.967,22826.0
2018-08-16 10:30:00,28.15,28.2,28.14,28.2,10893.0,25.9762,26.0224,25.967,26.0224,10893.0
2018-08-16 10:35:00,28.2,28.27,28.17,28.27,38137.0,26.0224,26.087,25.9947,26.087,38137.0
2018-08-16 10:40:00,28.26,28.29,28.25,28.28,16713.0,26.0778,26.1054,26.0685,26.0962,16713.0
2018-08-16 10:45:00,28.29,28.29,28.18,28.2,33253.0,26.1054,26.1054,26.0039,26.0224,33253.0
2018-08-16 10:50:00,28.21,28.26,28.2,28.22,23642.0,26.0316,26.0778,26.0224,26.0408,23642.0
2018-08-16 10:55:00,28.22,28.26,28.21,28.23,20223.0,26.0408,26.0778,26.0316,26.0501,20223.0
2018-08-16 11:00:00,28.24,28.26,28.17,28.17,24894.0,26.0593,26.0778,25.9947,25.9947,24894.0
2018-08-16 11:05:00,28.16,28.18,28.16,28.17,18383.0,25.9855,26.0039,25.9855,25.9947,18383.0
2018-08-16 11:10:00,28.17,28.2,28.16,28.18,10037.0,25.9947,26.0224,25.9855,26.0039,10037.0
2018-08-16 11:15:00,28.18,28.24,28.17,28.2,21839.0,26.0039,26.0593,25.9947,26.0224,21839.0
2018-08-16 11:20:00,28.21,28.27,28.2,28.23,21445.0,26.0316,26.087,26.0224,26.0501,21445.0
2018-08-16 11:25:00,28.23,28.25,28.22,28.24,18357.0,26.0501,26.0685,26.0408,26.0593,18357.0
2018-08-16 11:30:00,28.24,28.29,28.22,28.29,16448.0,26.0593,26.1054,26.0408,26.1054,16448.0
2018-08-16 11:35:00,28.29,28.34,28.29,28.34,22754.0,26.1054,26.1516,26.1054,26.1516,22754.0
2018-08-16 11:40:00,28.34,28.34,28.27,28.27,11514.0,26.1516,26.1516,26.087,26.087,11514.0
2018-08-16 11:45:00,28.27,28.29,28.26,28.27,54594.0,26.087,26.1054,26.0778,26.087,54594.0
2018-08-16 11:50:00,28.27,28.29,28.25,28.28,16024.0,26.087,26.1054,26.0685,26.0962,16024.0
2018-08-16 11:55:00,28.29,28.31,28.26,28.3,21008.0,26.1054,26.1239,26.0778,26.1147,21008.0
2018-08-16 12:00:00,28.31,28.31,28.28,28.28,16272.0,26.1239,26.1239,26.0962,26.0962,16272.0
2018-08-16 12:05:00,28.29,28.32,28.28,28.29,28857.0,26.1054,26.1331,26.0962,26.1054,28857.0
2018-08-16 12:10:00,28.29,28.33,28.29,28.3,21743.0,26.1054,26.1423,26.1054,26.1147,21743.0
2018-08-16 12:15:00,28.3,28.33,28.29,28.32,29520.0,26.1147,26.1423,26.1054,26.1331,29520.0
2018-08-16 12:20:00,28.32,28.34,28.29,28.29,11147.0,26.1331,26.1516,26.1054,26.1054,11147.0
2018-08-16 12:25:00,28.29,28.3,28.24,28.24,26058.0,26.1054,26.1147,26.0593,26.0593,26058.0
2018-08-16 12:30:00,28.24,28.27,28.23,28.24,56030.0,26.0593,26.087,26.0501,26.0593,56030.0
2018-08-16 12:35:00,28.25,28.3,28.24,28.29,22938.0,26.0685,26.1147,26.0593,26.1054,22938.0
2018-08-16 12:40:00,28.3,28.31,28.26,28.27,55835.0,26.1147,26.1239,26.0778,26.087,55835.0
2018-08-16 12:45:00,28.27,28.3,28.26,28.28,15292.0,26.087,26.1147,26.0778,26.0962,15292.0
2018-08-16 12:50:00,28.28,28.3,28.27,28.3,12067.0,26.0962,26.1147,26.087,26.1147,12067.0
2018-08-16 12:55:00,28.3,28.3,28.28,28.29,9401.0,26.1147,26.1147,26.0962,26.1054,9401.0
2018-08-16 13:00:00,28.3,28.32,28.28,28.29,18625.0,26.1147,26.1331,26.0962,26.1054,18625.0
2018-08-16 13:05:00,28.28,28.29,28.25,28.26,16975.0,26.0962,26.1054,26.0685,26.0778,16975.0
2018-08-16 13:10:00,28.26,28.27,28.23,28.27,13977.0,26.0778,26.087,26.0501,26.087,13977.0
2018-08-16 13:15:00,28.26,28.28,28.24,28.27,9477.0,26.0778,26.0962,26.0593,26.087,9477.0
2018-08-16 13:20:00,28.27,28.29,28.27,28.28,12178.0,26.087,26.1054,26.087,26.0962,12178.0
2018-08-16 13:25:00,28.28,28.29,28.25,28.25,7005.0,26.0962,26.1054,26.0685,26.0685,7005.0
2018-08-16 13:30:00,28.25,28.27,28.25,28.26,6880.0,26.0685,26.087,26.0685,26.0778,6880.0
2018-08-16 13:35:00,28.26,28.28,28.25,28.26,7252.0,26.0778,26.0962,26.0685,26.0778,7252.0
2018-08-16 13:40:00,28.25,28.27,28.24,28.24,11052.0,26.0685,26.087,26.0593,26.0593,11052.0
2018-08-16 13:45:00,28.25,28.25,28.21,28.21,22587.0,26.0685,26.0685,26.0316,26.0316,22587.0
2018-08-16 13:50:00,28.21,28.22,28.19,28.21,12213.0,26.0316,26.0408,26.0132,26.0316,12213.0
2018-08-16 13:55:00,28.21,28.22,28.2,28.21,8599.0,26.0316,26.0408,26.0224,26.0316,8599.0
2018-08-16 14:00:00,28.21,28.22,28.19,28.21,12906.0,26.0316,26.0408,26.0132,26.0316,12906.0
2018-08-16 14:05:00,28.21,28.22,28.2,28.21,17085.0,26.0316,26.0408,26.0224,26.0316,17085.0
2018-08-16 14:10:00,28.2,28.22,28.18,28.18,31067.0,26.0224,26.0408,26.0039,26.0039,31067.0
2018-08-16 14:15:00,28.19,28.2,28.15,28.15,22271.0,26.0132,26.0224,25.9762,25.9762,22271.0
2018-08-16 14:20:00,28.15,28.15,28.1,28.11,30591.0,25.9762,25.9762,25.9301,25.9393,30591.0
2018-08-16 14:25:00,28.11,28.11,28.08,28.1,39144.0,25.9393,25.9393,25.9116,25.9301,39144.0
2018-08-16 14:30:00,28.1,28.1,28.04,28.09,50501.0,25.9301,25.9301,25.8747,25.9209,50501.0
2018-08-16 14:35:00,28.08,28.1,28.02,28.03,21452.0,25.9116,25.9301,25.8563,25.8655,21452.0
2018-08-16 14:40:00,28.03,28.04,28.01,28.01,21185.0,25.8655,25.8747,25.8471,25.8471,21185.0
2018-08-16 14:45:00,28.01,28.02,28.0,28.01,15118.0,25.8471,25.8563,25.8378,25.8471,15118.0
2018-08-16 14:50:00,28.01,28.03,28.0,28.02,14391.0,25.8471,25.8655,25.8378,25.8563,14391.0
2018-08-16 14:55:00,28.03,28.04,28.02,28.03,14986.0,25.8655,25.8747,25.8563,25.8655,14986.0
2018-08-16 15:00:00,28.04,28.09,28.03,28.08,20683.0,25.8747,25.9209,25.8655,25.9116,20683.0
2018-08-16 15:05:00,28.08,28.09,28.05,28.06,16446.0,25.9116,25.9209,25.884,25.8932,16446.0
2018-08-16 15:10:00,28.06,28.06,28.03,28.04,16023.0,25.8932,25.8932,25.8655,25.8747,16023.0
2018-08-16 15:15:00,28.04,28.05,28.03,28.03,13650.0,25.8747,25.884,25.8655,25.8655,13650.0
2018-08-16 15:20:00,28.03,28.05,28.0,28.04,28333.0,25.8655,25.884,25.8378,25.8747,28333.0
2018-08-16 15:25:00,28.04,28.05,28.02,28.05,22724.0,25.8747,25.884,25.8563,25.884,22724.0
2018-08-16 15:30:00,28.04,28.05,28.02,28.05,38822.0,25.8747,25.884,25.8563,25.884,38822.0
2018-08-16 15:35:00,28.05,28.05,28.01,28.03,60111.0,25.884,25.884,25.8471,25.8655,60111.0
2018-08-16 15:40:00,28.03,28.06,28.03,28.04,51588.0,25.8655,25.8932,25.8655,25.8747,51588.0
2018-08-16 15:45:00,28.03,28.04,28.02,28.04,38123.0,25.8655,25.8747,25.8563,25.8747,38123.0
2018-08-16 15:50:00,28.03,28.04,28.0,28.04,72302.0,25.8655,25.8747,25.8378,25.8747,72302.0
2018-08-16 15:55:00,28.04,28.06,28.02,28.05,220023.0,25.8747,25.8932,25.8563,25.884,220023.0
2018-08-17 09:30:00,28.0,28.1,28.0,28.01,59190.0,25.8378,25.9301,25.8378,25.8471,59190.0
2018-08-17 09:35:00,28.0,28.09,28.0,28.08,11899.0,25.8378,25.9209,25.8378,25.9116,11899.0
2018-08-17 09:40:00,28.08,28.1,28.0,28.1,14133.0,25.9116,25.9301,25.8378,25.9301,14133.0
2018-08-17 09:45:00,28.09,28.14,28.08,28.1,31629.0,25.9209,25.967,25.9116,25.9301,31629.0
2018-08-17 09:50:00,28.09,28.25,28.09,28.25,32001.0,25.9209,26.0685,25.9209,26.0685,32001.0
2018-08-17 09:55:00,28.26,28.26,28.18,28.23,19945.0,26.0778,26.0778,26.0039,26.0501,19945.0
2018-08-17 10:00:00,28.22,28.28,28.2,28.24,21294.0,26.0408,26.0962,26.0224,26.0593,21294.0
2018-08-17 10:05:00,28.24,28.25,28.17,28.18,11625.0,26.0593,26.0685,25.9947,26.0039,11625.0
2018-08-17 10:10:00,28.18,28.18,28.11,28.12,15102.0,26.0039,26.0039,25.9393,25.9486,15102.0
2018-08-17 10:15:00,28.12,28.13,28.07,28.12,18045.0,25.9486,25.9578,25.9024,25.9486,18045.0
2018-08-17 10:20:00,28.12,28.14,28.06,28.07,15728.0,25.9486,25.967,25.8932,25.9024,15728.0
2018-08-17 10:25:00,28.07,28.15,28.05,28.15,13552.0,25.9024,25.9762,25.884,25.9762,13552.0
2018-08-17 10:30:00,28.15,28.2,28.14,28.2,7713.0,25.9762,26.0224,25.967,26.0224,7713.0
2018-08-17 10:35:00,28.19,28.2,28.14,28.15,11900.0,26.0132,26.0224,25.967,25.9762,11900.0
2018-08-17 10:40:00,28.15,28.16,28.11,28.13,13935.0,25.9762,25.9855,25.9393,25.9578,13935.0
2018-08-17 10:45:00,28.13,28.15,28.1,28.11,14262.0,25.9578,25.9762,25.9301,25.9393,14262.0
2018-08-17 10:50:00,28.11,28.15,28.09,28.11,20974.0,25.9393,25.9762,25.9209,25.9393,20974.0
2018-08-17 10:55:00,28.1,28.11,28.02,28.04,50735.0,25.9301,25.9393,25.8563,25.8747,50735.0
2018-08-17 11:00:00,28.04,28.07,28.03,28.04,8689.0,25.8747,25.9024,25.8655,25.8747,8689.0
2018-08-17 11:05:00,28.04,28.05,28.0,28.01,15955.0,25.8747,25.884,25.8378,25.8471,15955.0
2018-08-17 11:10:00,28.01,28.02,27.98,27.99,25527.0,25.8471,25.8563,25.8194,25.8286,25527.0
2018-08-17 11:15:00,27.99,28.02,27.98,28.0,16747.0,25.8286,25.8563,25.8194,25.8378,16747.0
2018-08-17 11:20:00,28.0,28.0,27.97,28.0,10511.0,25.8378,25.8378,25.8101,25.8378,10511.0
2018-08-17 11:25:00,27.99,28.03,27.97,27.99,8890.0,25.8286,25.8655,25.8101,25.8286,8890.0
2018-08-17 11:30:00,28.0,28.02,27.99,28.02,17293.0,25.8378,25.8563,25.8286,25.8563,17293.0
2018-08-17 11:35:00,28.02,28.03,28.02,28.03,6451.0,25.8563,25.8655,25.8563,25.8655,6451.0
2018-08-17 11:40:00,28.02,28.06,28.02,28.04,6457.0,25.8563,25.8932,25.8563,25.8747,6457.0
2018-08-17 11:45:00,28.04,28.06,28.03,28.06,8449.0,25.8747,25.8932,25.8655,25.8932,8449.0
2018-08-17 11:50:00,28.07,28.09,28.06,28.08,9207.0,25.9024,25.9209,25.8932,25.9116,9207.0
2018-08-17 11:55:00,28.09,28.09,28.05,28.05,11690.0,25.9209,25.9209,25.884,25.884,11690.0
2018-08-17 12:00:00,28.05,28.07,28.05,28.06,8780.0,25.884,25.9024,25.884,25.8932,8780.0
2018-08-17 12:05:00,28.05,28.06,28.02,28.04,18960.0,25.884,25.8932,25.8563,25.8747,18960.0
2018-08-17 12:10:00,28.05,28.08,28.04,28.07,13786.0,25.884,25.9116,25.8747,25.9024,13786.0
2018-08-17 12:15:00,28.06,28.09,28.04,28.05,15833.0,25.8932,25.9209,25.8747,25.884,15833.0
2018-08-17 12:20:00,28.04,28.05,28.01,28.03,23636.0,25.8747,25.884,25.8471,25.8655,23636.0
2018-08-17 12:25:00,28.02,28.03,28.0,28.01,6336.0,25.8563,25.8655,25.8378,25.8471,6336.0
2018-08-17 12:30:00,28.01,28.02,28.0,28.0,10501.0,25.8471,25.8563,25.8378,25.8378,10501.0
2018-08-17 12:35:00,28.0,28.0,27.95,27.96,21099.0,25.8378,25.8378,25.7917,25.8009,21099.0
2018-08-17 12:40:00,27.96,27.98,27.94,27.98,12093.0,25.8009,25.8194,25.7825,25.8194,12093.0
2018-08-17 12:45:00,27.98,27.98,27.96,27.96,6555.0,25.8194,25.8194,25.8009,25.8009,6555.0
2018-08-17 12:50:00,27.96,27.97,27.96,27.96,5977.0,25.8009,25.8101,25.8009,25.8009,5977.0
2018-08-17 12:55:00,27.96,27.98,27.95,27.96,12553.0,25.8009,25.8194,25.7917,25.8009,12553.0
2018-08-17 13:00:00,27.95,27.98,27.95,27.97,8819.0,25.7917,25.8194,25.7917,25.8101,8819.0
2018-08-17 13:05:00,27.97,27.97,27.95,27.96,6160.0,25.8101,25.8101,25.7917,25.8009,6160.0
2018-08-17 13:10:00,27.97,27.97,27.95,27.96,17756.0,25.8101,25.8101,25.7917,25.8009,17756.0
2018-08-17 13:15:00,27.96,27.96,27.95,27.96,6128.0,25.8009,25.8009,25.7917,25.8009,6128.0
2018-08-17 13:20:00,27.96,27.96,27.92,27.93,26100.0,25.8009,25.8009,25.764,25.7732,26100.0
2018-08-17 13:25:00,27.92,27.93,27.9,27.92,9535.0,25.764,25.7732,25.7455,25.764,9535.0
2018-08-17 13:30:00,27.92,27.94,27.92,27.93,7270.0,25.764,25.7825,25.764,25.7732,7270.0
2018-08-17 13:35:00,27.94,27.94,27.92,27.93,9893.0,25.7825,25.7825,25.764,25.7732,9893.0
2018-08-17 13:40:00,27.94,27.96,27.94,27.95,6963.0,25.7825,25.8009,25.7825,25.7917,6963.0
2018-08-17 13:45:00,27.96,27.96,27.93,27.94,14601.0,25.8009,25.8009,25.7732,25.7825,14601.0
2018-08-17 13:50:00,27.94,27.94,27.92,27.93,7552.0,25.7825,25.7825,25.764,25.7732,7552.0
2018-08-17 13:55:00,27.94,27.94,27.89,27.91,45859.0,25.7825,25.7825,25.7363,25.7548,45859.0
2018-08-17 14:00:00,27.9,27.98,27.89,27.98,23890.0,25.7455,25.8194,25.7363,25.8194,23890.0
2018-08-17 14:05:00,27.99,28.02,27.99,28.01,14768.0,25.8286,25.8563,25.8286,25.8471,14768.0
2018-08-17 14:10:00,28.02,28.02,28.0,28.01,14520.0,25.8563,25.8563,25.8378,25.8471,14520.0
2018-08-17 14:15:00,28.02,28.02,27.99,28.01,32888.0,25.8563,25.8563,25.8286,25.8471,32888.0
2018-08-17 14:20:00,28.02,28.05,28.01,28.04,10436.0,25.8563,25.884,25.8471,25.8747,10436.0
2018-08-17 14:25:00,28.04,28.07,28.03,28.06,12154.0,25.8747,25.9024,25.8655,25.8932,12154.0
2018-08-17 14:30:00,28.06,28.08,28.05,28.07,12159.0,25.8932,25.9116,25.884,25.9024,12159.0
2018-08-17 14:35:00,28.07,28.1,28.06,28.1,10138.0,25.9024,25.9301,25.8932,25.9301,10138.0
2018-08-17 14:40:00,28.1,28.13,28.09,28.13,13336.0,25.9301,25.9578,25.9209,25.9578,13336.0
2018-08-17 14:45:00,28.13,28.15,28.12,28.14,14356.0,25.9578,25.9762,25.9486,25.967,14356.0
2018-08-17 14:50:00,28.15,28.17,28.14,28.16,15430.0,25.9762,25.9947,25.967,25.9855,15430.0
2018-08-17 14:55:00,28.16,28.16,28.15,28.16,10512.0,25.9855,25.9855,25.9762,25.9855,10512.0
2018-08-17 15:00:00,28.15,28.16,28.09,28.11,31943.0,25.9762,25.9855,25.9209,25.9393,31943.0
2018-08-17 15:05:00,28.1,28.11,28.07,28.08,20899.0,25.9301,25.9393,25.9024,25.9116,20899.0
2018-08-17 15:10:00,28.08,28.08,28.06,28.06,13239.0,25.9116,25.9116,25.8932,25.8932,13239.0
2018-08-17 15:15:00,28.07,28.09,28.06,28.08,12591.0,25.9024,25.9209,25.8932,25.9116,12591.0
2018-08-17 15:20:00,28.07,28.09,28.07,28.08,12706.0,25.9024,25.9209,25.9024,25.9116,12706.0
2018-08-17 15:25:00,28.09,28.12,28.09,28.11,42991.0,25.9209,25.9486,25.9209,25.9393,42991.0
2018-08-17 15:30:00,28.11,28.13,28.1,28.11,63694.0,25.9393,25.9578,25.9301,25.9393,63694.0
2018-08-17 15:35:00,28.11,28.13,28.1,28.11,36138.0,25.9393,25.9578,25.9301,25.9393,36138.0
2018-08-17 15:40:00,28.12,28.12,28.09,28.1,48286.0,25.9486,25.9486,25.9209,25.9301,48286.0
2018-08-17 15:45:00,28.1,28.12,28.09,28.1,79240.0,25.9301,25.9486,25.9209,25.9301,79240.0
2018-08-17 15:50:00,28.1,28.11,28.09,28.1,63662.0,25.9301,25.9393,25.9209,25.9301,63662.0
2018-08-17 15:55:00,28.1,28.11,28.07,28.09,187820.0,25.9301,25.9393,25.9024,25.9209,187820.0
2018-08-20 09:30:00,28.22,28.37,28.22,28.3,34482.0,26.0408,26.1793,26.0408,26.1147,34482.0
2018-08-20 09:35:00,28.32,28.33,28.24,28.25,20268.0,26.1331,26.1423,26.0593,26.0685,20268.0
2018-08-20 09:40:00,28.25,28.3,28.23,28.24,17904.0,26.0685,26.1147,26.0501,26.0593,17904.0
2018-08-20 09:45:00,28.24,28.36,28.2,28.36,67887.0,26.0593,26.17,26.0224,26.17,67887.0
2018-08-20 09:50:00,28.35,28.37,28.28,28.37,12703.0,26.1608,26.1793,26.0962,26.1793,12703.0
2018-08-20 09:55:00,28.35,28.38,28.33,28.34,14317.0,26.1608,26.1885,26.1423,26.1516,14317.0
2018-08-20 10:00:00,28.34,28.39,28.33,28.34,17338.0,26.1516,26.1977,26.1423,26.1516,17338.0
2018-08-20 10:05:00,28.34,28.36,28.29,28.29,24344.0,26.1516,26.17,26.1054,26.1054,24344.0
2018-08-20 10:10:00,28.28,28.29,28.22,28.27,20255.0,26.0962,26.1054,26.0408,26.087,20255.0
2018-08-20 10:15:00,28.27,28.3,28.26,28.29,14000.0,26.087,26.1147,26.0778,26.1054,14000.0
2018-08-20 10:20:00,28.29,28.35,28.29,28.35,20972.0,26.1054,26.1608,26.1054,26.1608,20972.0
2018-08-20 10:25:00,28.35,28.37,28.34,28.36,18262.0,26.1608,26.1793,26.1516,26.17,18262.0
2018-08-20 10:30:00,28.36,28.37,28.31,28.32,15732.0,26.17,26.1793,26.1239,26.1331,15732.0
2018-08-20 10:35:00,28.31,28.39,28.31,28.33,141653.0,26.1239,26.1977,26.1239,26.1423,141653.0
2018-08-20 10:40:00,28.33,28.36,28.31,28.34,17958.0,26.1423,26.17,26.1239,26.1516,17958.0
2018-08-20 10:45:00,28.34,28.34,28.29,28.3,15562.0,26.1516,26.1516,26.1054,26.1147,15562.0
2018-08-20 10:50:00,28.3,28.31,28.28,28.28,23130.0,26.1147,26.1239,26.0962,26.0962,23130.0
2018-08-20 10:55:00,28.28,28.32,28.27,28.31,14041.0,26.0962,26.1331,26.087,26.1239,14041.0
2018-08-20 11:00:00,28.32,28.35,28.31,28.34,249470.0,26.1331,26.1608,26.1239,26.1516,249470.0
2018-08-20 11:05:00,28.34,28.35,28.26,28.28,18995.0,26.1516,26.1608,26.0778,26.0962,18995.0
2018-08-20 11:10:00,28.29,28.31,28.28,28.31,14869.0,26.1054,26.1239,26.0962,26.1239,14869.0
2018-08-20 11:15:00,28.31,28.31,28.24,28.27,24954.0,26.1239,26.1239,26.0593,26.087,24954.0
2018-08-20 11:20:00,28.27,28.28,28.23,28.24,29414.0,26.087,26.0962,26.0501,26.0593,29414.0
2018-08-20 11:25:00,28.25,28.25,28.18,28.18,44901.0,26.0685,26.0685,26.0039,26.0039,44901.0
2018-08-20 11:30:00,28.19,28.19,28.16,28.17,36118.0,26.0132,26.0132,25.9855,25.9947,36118.0
2018-08-20 11:35:00,28.18,28.26,28.17,28.25,20860.0,26.0039,26.0778,25.9947,26.0685,20860.0
2018-08-20 11:40:00,28.26,28.3,28.25,28.29,13244.0,26.0778,26.1147,26.0685,26.1054,13244.0
2018-08-20 11:45:00,28.28,28.28,28.23,28.26,34860.0,26.0962,26.0962,26.0501,26.0778,34860.0
2018-08-20 11:50:00,28.27,28.28,28.24,28.24,18427.0,26.087,26.0962,26.0593,26.0593,18427.0
2018-08-20 11:55:00,28.25,28.26,28.23,28.24,120421.0,26.0685,26.0778,26.0501,26.0593,120421.0
2018-08-20 12:00:00,28.24,28.26,28.22,28.26,18594.0,26.0593,26.0778,26.0408,26.0778,18594.0
2018-08-20 12:05:00,28.26,28.28,28.25,28.26,22613.0,26.0778,26.0962,26.0685,26.0778,22613.0
2018-08-20 12:10:00,28.26,28.32,28.25,28.32,44405.0,26.0778,26.1331,26.0685,26.1331,44405.0
2018-08-20 12:15:00,28.32,28.35,28.27,28.27,21872.0,26.1331,26.1608,26.087,26.087,21872.0
2018-08-20 12:20:00,28.26,28.3,28.26,28.29,7300.0,26.0778,26.1147,26.0778,26.1054,7300.0
2018-08-20 12:25:00,28.29,28.3,28.25,28.28,12574.0,26.1054,26.1147,26.0685,26.0962,12574.0
2018-08-20 12:30:00,28.27,28.31,28.27,28.31,9948.0,26.087,26.1239,26.087,26.1239,9948.0
2018-08-20 12:35:00,28.32,28.32,28.27,28.28,8604.0,26.1331,26.1331,26.087,26.0962,8604.0
2018-08-20 12:40:00,28.28,28.3,28.27,28.3,7900.0,26.0962,26.1147,26.087,26.1147,7900.0
2018-08-20 12:45:00,28.32,28.34,28.3,28.33,116312.0,26.1331,26.1516,26.1147,26.1423,116312.0
2018-08-20 12:50:00,28.32,28.33,28.32,28.32,5008.0,26.1331,26.1423,26.1331,26.1331,5008.0
2018-08-20 12:55:00,28.32,28.33,28.3,28.33,3761.0,26.1331,26.1423,26.1147,26.1423,3761.0
2018-08-20 13:00:00,28.33,28.33,28.29,28.3,61197.0,26.1423,26.1423,26.1054,26.1147,61197.0
2018-08-20 13:05:00,28.31,28.32,28.29,28.3,5736.0,26.1239,26.1331,26.1054,26.1147,5736.0
2018-08-20 13:10:00,28.3,28.32,28.29,28.32,11586.0,26.1147,26.1331,26.1054,26.1331,11586.0
2018-08-20 13:15:00,28.32,28.34,28.31,28.32,20761.0,26.1331,26.1516,26.1239,26.1331,20761.0
2018-08-20 13:20:00,28.33,28.33,28.32,28.32,7144.0,26.1423,26.1423,26.1331,26.1331,7144.0
2018-08-20 13:25:00,28.33,28.36,28.32,28.36,96568.0,26.1423,26.17,26.1331,26.17,96568.0
2018-08-20 13:30:00,28.36,28.36,28.31,28.32,27312.0,26.17,26.17,26.1239,26.1331,27312.0
2018-08-20 13:35:00,28.32,28.32,28.27,28.28,25390.0,26.1331,26.1331,26.087,26.0962,25390.0
2018-08-20 13:40:00,28.27,28.27,28.24,28.27,27082.0,26.087,26.087,26.0593,26.087,27082.0
2018-08-20 13:45:00,28.25,28.29,28.25,28.25,26932.0,26.0685,26.1054,26.0685,26.0685,26932.0
2018-08-20 13:50:00,28.25,28.27,28.24,28.24,9668.0,26.0685,26.087,26.0593,26.0593,9668.0
2018-08-20 13:55:00,28.24,28.24,28.21,28.23,13440.0,26.0593,26.0593,26.0316,26.0501,13440.0
2018-08-20 14:00:00,28.23,28.26,28.21,28.22,8421.0,26.0501,26.0778,26.0316,26.0408,8421.0
2018-08-20 14:05:00,28.21,28.23,28.2,28.21,7534.0,26.0316,26.0501,26.0224,26.0316,7534.0
2018-08-20 14:10:00,28.21,28.21,28.18,28.19,5367.0,26.0316,26.0316,26.0039,26.0132,5367.0
2018-08-20 14:15:00,28.19,28.21,28.17,28.18,23928.0,26.0132,26.0316,25.9947,26.0039,23928.0
2018-08-20 14:20:00,28.17,28.21,28.16,28.2,70672.0,25.9947,26.0316,25.9855,26.0224,70672.0
2018-08-20 14:25:00,28.2,28.28,28.2,28.27,217266.0,26.0224,26.0962,26.0224,26.087,217266.0
2018-08-20 14:30:00,28.28,28.28,28.24,28.25,24779.0,26.0962,26.0962,26.0593,26.0685,24779.0
2018-08-20 14:35:00,28.25,28.26,28.21,28.26,26166.0,26.0685,26.0778,26.0316,26.0778,26166.0
2018-08-20 14:40:00,28.26,28.27,28.24,28.26,12776.0,26.0778,26.087,26.0593,26.0778,12776.0
2018-08-20 14:45:00,28.26,28.29,28.25,28.26,12192.0,26.0778,26.1054,26.0685,26.0778,12192.0
2018-08-20 14:50:00,28.27,28.28,28.24,28.25,43510.0,26.087,26.0962,26.0593,26.0685,43510.0
2018-08-20 14:55:00,28.25,28.26,28.23,28.25,24688.0,26.0685,26.0778,26.0501,26.0685,24688.0
2018-08-20 15:00:00,28.25,28.25,28.21,28.22,13761.0,26.0685,26.0685,26.0316,26.0408,13761.0
2018-08-20 15:05:00,28.22,28.22,28.18,28.21,16632.0,26.0408,26.0408,26.0039,26.0316,16632.0
2018-08-20 15:10:00,28.21,28.23,28.2,28.21,20089.0,26.0316,26.0501,26.0224,26.0316,20089.0
2018-08-20 15:15:00,28.22,28.23,28.21,28.21,15877.0,26.0408,26.0501,26.0316,26.0316,15877.0
2018-08-20 15:20:00,28.21,28.25,28.21,28.24,19242.0,26.0316,26.0685,26.0316,26.0593,19242.0
2018-08-20 15:25:00,28.24,28.25,28.21,28.24,20476.0,26.0593,26.0685,26.0316,26.0593,20476.0
2018-08-20 15:30:00,28.23,28.24,28.22,28.24,26437.0,26.0501,26.0593,26.0408,26.0593,26437.0
2018-08-20 15:35:00,28.24,28.24,28.22,28.23,24716.0,26.0593,26.0593,26.0408,26.0501,24716.0
2018-08-20 15:40:00,28.23,28.24,28.2,28.21,78002.0,26.0501,26.0593,26.0224,26.0316,78002.0
2018-08-20 15:45:00,28.21,28.22,28.2,28.21,74430.0,26.0316,26.0408,26.0224,26.0316,74430.0
2018-08-20 15:50:00,28.21,28.21,28.2,28.2,44011.0,26.0316,26.0316,26.0224,26.0224,44011.0
2018-08-20 15:55:00,28.2,28.21,28.12,28.13,427480.0,26.0224,26.0316,25.9486,25.9578,427480.0
2018-08-21 09:30:00,28.72,29.18,28.72,29.1,290624.0,26.5022,26.9267,26.5022,26.8529,290624.0
2018-08-21 09:35:00,29.1,29.23,29.03,29.21,110884.0,26.8529,26.9728,26.7883,26.9544,110884.0
2018-08-21 09:40:00,29.22,29.29,28.97,29.01,147896.0,26.9636,27.0282,26.7329,26.7698,147896.0
2018-08-21 09:45:00,29.01,29.19,28.98,29.15,114081.0,26.7698,26.9359,26.7422,26.899,114081.0
2018-08-21 09:50:00,29.14,29.19,29.11,29.18,107132.0,26.8898,26.9359,26.8621,26.9267,107132.0
2018-08-21 09:55:00,29.18,29.3,29.16,29.3,81843.0,26.9267,27.0374,26.9083,27.0374,81843.0
2018-08-21 10:00:00,29.3,29.34,29.2,29.22,86443.0,27.0374,27.0744,26.9452,26.9636,86443.0
2018-08-21 10:05:00,29.23,29.23,29.02,29.04,128363.0,26.9728,26.9728,26.7791,26.7975,128363.0
2018-08-21 10:10:00,29.04,29.21,29.01,29.18,62183.0,26.7975,26.9544,26.7698,26.9267,62183.0
2018-08-21 10:15:00,29.17,29.28,29.12,29.27,61611.0,26.9175,27.019,26.8713,27.0098,61611.0
2018-08-21 10:20:00,29.28,29.28,29.18,29.22,47714.0,27.019,27.019,26.9267,26.9636,47714.0
2018-08-21 10:25:00,29.22,29.3,29.18,29.3,38361.0,26.9636,27.0374,26.9267,27.0374,38361.0
2018-08-21 10:30:00,29.3,29.34,29.28,29.33,52710.0,27.0374,27.0744,27.019,27.0651,52710.0
2018-08-21 10:35:00,29.34,29.34,29.23,29.27,65617.0,27.0744,27.0744,26.9728,27.0098,65617.0
2018-08-21 10:40:00,29.26,29.29,29.24,29.26,32666.0,27.0005,27.0282,26.9821,27.0005,32666.0
2018-08-21 10:45:00,29.27,29.42,29.27,29.42,44928.0,27.0098,27.1482,27.0098,27.1482,44928.0
2018-08-21 10:50:00,29.41,29.43,29.33,29.33,31521.0,27.1389,27.1574,27.0651,27.0651,31521.0
2018-08-21 10:55:00,29.31,29.37,29.29,29.35,42509.0,27.0467,27.102,27.0282,27.0836,42509.0
2018-08-21 11:00:00,29.35,29.36,29.21,29.24,47009.0,27.0836,27.0928,26.9544,26.9821,47009.0
2018-08-21 11:05:00,29.24,29.26,29.13,29.17,56723.0,26.9821,27.0005,26.8806,26.9175,56723.0
2018-08-21 11:10:00,29.17,29.23,29.17,29.23,28827.0,26.9175,26.9728,26.9175,26.9728,28827.0
2018-08-21 11:15:00,29.24,29.27,29.18,29.18,20592.0,26.9821,27.0098,26.9267,26.9267,20592.0
2018-08-21 11:20:00,29.19,29.21,29.08,29.09,42130.0,26.9359,26.9544,26.8344,26.8437,42130.0
2018-08-21 11:25:00,29.1,29.18,29.09,29.1,28516.0,26.8529,26.9267,26.8437,26.8529,28516.0
2018-08-21 11:30:00,29.09,29.15,29.09,29.14,45403.0,26.8437,26.899,26.8437,26.8898,45403.0
2018-08-21 11:35:00,29.13,29.19,29.1,29.14,36933.0,26.8806,26.9359,26.8529,26.8898,36933.0
2018-08-21 11:40:00,29.15,29.25,29.14,29.25,41289.0,26.899,26.9913,26.8898,26.9913,41289.0
2018-08-21 11:45:00,29.25,29.3,29.22,29.28,79338.0,26.9913,27.0374,26.9636,27.019,79338.0
2018-08-21 11:50:00,29.28,29.35,29.28,29.33,77851.0,27.019,27.0836,27.019,27.0651,77851.0
2018-08-21 11:55:00,29.33,29.45,29.33,29.44,57917.0,27.0651,27.1759,27.0651,27.1666,57917.0
2018-08-21 12:00:00,29.45,29.45,29.39,29.45,29795.0,27.1759,27.1759,27.1205,27.1759,29795.0
2018-08-21 12:05:00,29.45,29.46,29.39,29.44,26995.0,27.1759,27.1851,27.1205,27.1666,26995.0
2018-08-21 12:10:00,29.43,29.52,29.43,29.5,34983.0,27.1574,27.2405,27.1574,27.222,34983.0
2018-08-21 12:15:00,29.49,29.53,29.48,29.52,21474.0,27.2128,27.2497,27.2035,27.2405,21474.0
2018-08-21 12:20:00,29.51,29.52,29.47,29.51,21377.0,27.2312,27.2405,27.1943,27.2312,21377.0
2018-08-21 12:25:00,29.52,29.55,29.51,29.54,31026.0,27.2405,27.2681,27.2312,27.2589,31026.0
2018-08-21 12:30:00,29.53,29.54,29.51,29.52,19909.0,27.2497,27.2589,27.2312,27.2405,19909.0
2018-08-21 12:35:00,29.52,29.53,29.49,29.51,16069.0,27.2405,27.2497,27.2128,27.2312,16069.0
2018-08-21 12:40:00,29.52,29.55,29.51,29.54,22040.0,27.2405,27.2681,27.2312,27.2589,22040.0
2018-08-21 12:45:00,29.54,29.59,29.52,29.59,20453.0,27.2589,27.305,27.2405,27.305,20453.0
2018-08-21 12:50:00,29.59,29.65,29.58,29.64,35001.0,27.305,27.3604,27.2958,27.3512,35001.0
2018-08-21 12:55:00,29.64,29.64,29.47,29.47,35525.0,27.3512,27.3512,27.1943,27.1943,35525.0
2018-08-21 13:00:00,29.46,29.56,29.46,29.54,29417.0,27.1851,27.2774,27.1851,27.2589,29417.0
2018-08-21 13:05:00,29.54,29.58,29.54,29.58,18359.0,27.2589,27.2958,27.2589,27.2958,18359.0
2018-08-21 13:10:00,29.58,29.58,29.5,29.52,24391.0,27.2958,27.2958,27.222,27.2405,24391.0
2018-08-21 13:15:00,29.53,29.54,29.49,29.54,30854.0,27.2497,27.2589,27.2128,27.2589,30854.0
2018-08-21 13:20:00,29.54,29.56,29.52,29.52,25107.0,27.2589,27.2774,27.2405,27.2405,25107.0
2018-08-21 13:25:00,29.52,29.57,29.51,29.57,24927.0,27.2405,27.2866,27.2312,27.2866,24927.0
2018-08-21 13:30:00,29.58,29.59,29.56,29.59,15914.0,27.2958,27.305,27.2774,27.305,15914.0
2018-08-21 13:35:00,29.59,29.61,29.57,29.58,29839.0,27.305,27.3235,27.2866,27.2958,29839.0
2018-08-21 13:40:00,29.57,29.62,29.56,29.61,19607.0,27.2866,27.3327,27.2774,27.3235,19607.0
2018-08-21 13:45:00,29.61,29.63,29.6,29.62,27499.0,27.3235,27.342,27.3143,27.3327,27499.0
2018-08-21 13:50:00,29.61,29.63,29.57,29.59,48919.0,27.3235,27.342,27.2866,27.305,48919.0
2018-08-21 13:55:00,29.6,29.6,29.51,29.54,27167.0,27.3143,27.3143,27.2312,27.2589,27167.0
2018-08-21 14:00:00,29.54,29.61,29.53,29.55,69643.0,27.2589,27.3235,27.2497,27.2681,69643.0
2018-08-21 14:05:00,29.55,29.62,29.55,29.57,53440.0,27.2681,27.3327,27.2681,27.2866,53440.0
2018-08-21 14:10:00,29.57,29.59,29.55,29.56,43262.0,27.2866,27.305,27.2681,27.2774,43262.0
2018-08-21 14:15:00,29.56,29.58,29.55,29.56,27418.0,27.2774,27.2958,27.2681,27.2774,27418.0
2018-08-21 14:20:00,29.57,29.63,29.56,29.62,38677.0,27.2866,27.342,27.2774,27.3327,38677.0
2018-08-21 14:25:00,29.62,29.71,29.61,29.7,49285.0,27.3327,27.4158,27.3235,27.4066,49285.0
2018-08-21 14:30:00,29.7,29.71,29.61,29.62,42093.0,27.4066,27.4158,27.3235,27.3327,42093.0
2018-08-21 14:35:00,29.62,29.65,29.57,29.58,49678.0,27.3327,27.3604,27.2866,27.2958,49678.0
2018-08-21 14:40:00,29.59,29.61,29.57,29.6,31287.0,27.305,27.3235,27.2866,27.3143,31287.0
2018-08-21 14:45:00,29.6,29.65,29.59,29.61,36126.0,27.3143,27.3604,27.305,27.3235,36126.0
2018-08-21 14:50:00,29.61,29.61,29.57,29.59,27877.0,27.3235,27.3235,27.2866,27.305,27877.0
2018-08-21 14:55:00,29.59,29.65,29.58,29.64,42438.0,27.305,27.3604,27.2958,27.3512,42438.0
2018-08-21 15:00:00,29.64,29.67,29.62,29.63,33151.0,27.3512,27.3789,27.3327,27.342,33151.0
2018-08-21 15:05:00,29.64,29.66,29.59,29.6,52585.0,27.3512,27.3696,27.305,27.3143,52585.0
2018-08-21 15:10:00,29.6,29.64,29.57,29.6,34796.0,27.3143,27.3512,27.2866,27.3143,34796.0
2018-08-21 15:15:00,29.6,29.6,29.55,29.57,42182.0,27.3143,27.3143,27.2681,27.2866,42182.0
2018-08-21 15:20:00,29.56,29.6,29.55,29.59,53658.0,27.2774,27.3143,27.2681,27.305,53658.0
2018-08-21 15:25:00,29.6,29.61,29.58,29.58,55957.0,27.3143,27.3235,27.2958,27.2958,55957.0
2018-08-21 15:30:00,29.58,29.59,29.53,29.54,74836.0,27.2958,27.305,27.2497,27.2589,74836.0
2018-08-21 15:35:00,29.53,29.58,29.53,29.58,97094.0,27.2497,27.2958,27.2497,27.2958,97094.0
2018-08-21 15:40:00,29.58,29.63,29.57,29.62,154069.0,27.2958,27.342,27.2866,27.3327,154069.0
2018-08-21 15:45:00,29.62,29.64,29.61,29.64,119114.0,27.3327,27.3512,27.3235,27.3512,119114.0
2018-08-21 15:50:00,29.63,29.66,29.63,29.65,183165.0,27.342,27.3696,27.342,27.3604,183165.0
2018-08-21 15:55:00,29.64,29.7,29.64,29.67,394727.0,27.3512,27.4066,27.3512,27.3789,394727.0
2018-08-22 09:30:00,29.56,29.6,29.41,29.6,76672.0,27.2774,27.3143,27.1389,27.3143,76672.0
2018-08-22 09:35:00,29.6,29.64,29.42,29.47,41955.0,27.3143,27.3512,27.1482,27.1943,41955.0
2018-08-22 09:40:00,29.47,29.48,29.34,29.37,58213.0,27.1943,27.2035,27.0744,27.102,58213.0
2018-08-22 09:45:00,29.37,29.47,29.35,29.46,35097.0,27.102,27.1943,27.0836,27.1851,35097.0
2018-08-22 09:50:00,29.46,29.5,29.35,29.42,40090.0,27.1851,27.222,27.0836,27.1482,40090.0
2018-08-22 09:55:00,29.42,29.47,29.37,29.46,35570.0,27.1482,27.1943,27.102,27.1851,35570.0
2018-08-22 10:00:00,29.46,29.49,29.43,29.47,33360.0,27.1851,27.2128,27.1574,27.1943,33360.0
2018-08-22 10:05:00,29.47,29.47,29.4,29.42,27200.0,27.1943,27.1943,27.1297,27.1482,27200.0
2018-08-22 10:10:00,29.43,29.44,29.39,29.4,42521.0,27.1574,27.1666,27.1205,27.1297,42521.0
2018-08-22 10:15:00,29.4,29.4,29.35,29.38,50032.0,27.1297,27.1297,27.0836,27.1113,50032.0
2018-08-22 10:20:00,29.39,29.41,29.34,29.35,33081.0,27.1205,27.1389,27.0744,27.0836,33081.0
2018-08-22 10:25:00,29.34,29.36,29.26,29.28,40698.0,27.0744,27.0928,27.0005,27.019,40698.0
2018-08-22 10:30:00,29.28,29.29,29.2,29.21,45666.0,27.019,27.0282,26.9452,26.9544,45666.0
2018-08-22 10:35:00,29.21,29.25,29.2,29.23,43217.0,26.9544,26.9913,26.9452,26.9728,43217.0
2018-08-22 10:40:00,29.22,29.22,29.17,29.19,46760.0,26.9636,26.9636,26.9175,26.9359,46760.0
2018-08-22 10:45:00,29.19,29.23,29.17,29.21,39743.0,26.9359,26.9728,26.9175,26.9544,39743.0
2018-08-22 10:50:00,29.22,29.3,29.21,29.29,29847.0,26.9636,27.0374,26.9544,27.0282,29847.0
2018-08-22 10:55:00,29.29,29.34,29.25,29.25,35405.0,27.0282,27.0744,26.9913,26.9913,35405.0
2018-08-22 11:00:00,29.26,29.27,29.24,29.26,23611.0,27.0005,27.0098,26.9821,27.0005,23611.0
2018-08-22 11:05:00,29.26,29.27,29.2,29.25,32277.0,27.0005,27.0098,26.9452,26.9913,32277.0
2018-08-22 11:10:00,29.26,29.26,29.21,29.24,22864.0,27.0005,27.0005,26.9544,26.9821,22864.0
2018-08-22 11:15:00,29.24,29.25,29.22,29.24,25172.0,26.9821,26.9913,26.9636,26.9821,25172.0
2018-08-22 11:20:00,29.24,29.27,29.24,29.27,15685.0,26.9821,27.0098,26.9821,27.0098,15685.0
2018-08-22 11:25:00,29.26,29.27,29.23,29.27,23482.0,27.0005,27.0098,26.9728,27.0098,23482.0
2018-08-22 11:30:00,29.26,29.28,29.26,29.27,16523.0,27.0005,27.019,27.0005,27.0098,16523.0
2018-08-22 11:35:00,29.27,29.27,29.19,29.2,36282.0,27.0098,27.0098,26.9359,26.9452,36282.0
2018-08-22 11:40:00,29.2,29.29,29.19,29.29,26377.0,26.9452,27.0282,26.9359,27.0282,26377.0
2018-08-22 11:45:00,29.29,29.36,29.29,29.34,38742.0,27.0282,27.0928,27.0282,27.0744,38742.0
2018-08-22 11:50:00,29.34,29.37,29.32,29.33,34993.0,27.0744,27.102,27.0559,27.0651,34993.0
2018-08-22 11:55:00,29.33,29.39,29.32,29.38,18320.0,27.0651,27.1205,27.0559,27.1113,18320.0
2018-08-22 12:00:00,29.38,29.4,29.36,29.39,23385.0,27.1113,27.1297,27.0928,27.1205,23385.0
2018-08-22 12:05:00,29.4,29.41,29.38,29.41,31378.0,27.1297,27.1389,27.1113,27.1389,31378.0
2018-08-22 12:10:00,29.42,29.44,29.4,29.4,28563.0,27.1482,27.1666,27.1297,27.1297,28563.0
2018-08-22 12:15:00,29.4,29.44,29.39,29.44,35719.0,27.1297,27.1666,27.1205,27.1666,35719.0
2018-08-22 12:20:00,29.44,29.46,29.43,29.45,24794.0,27.1666,27.1851,27.1574,27.1759,24794.0
2018-08-22 12:25:00,29.45,29.48,29.44,29.48,19929.0,27.1759,27.2035,27.1666,27.2035,19929.0
2018-08-22 12:30:00,29.47,29.51,29.46,29.49,45022.0,27.1943,27.2312,27.1851,27.2128,45022.0
2018-08-22 12:35:00,29.49,29.51,29.48,29.51,19913.0,27.2128,27.2312,27.2035,27.2312,19913.0
2018-08-22 12:40:00,29.5,29.52,29.49,29.51,18622.0,27.222,27.2405,27.2128,27.2312,18622.0
2018-08-22 12:45:00,29.52,29.54,29.51,29.52,34239.0,27.2405,27.2589,27.2312,27.2405,34239.0
2018-08-22 12:50:00,29.52,29.59,29.5,29.59,47896.0,27.2405,27.305,27.222,27.305,47896.0
2018-08-22 12:55:00,29.59,29.62,29.57,29.62,42685.0,27.305,27.3327,27.2866,27.3327,42685.0
2018-08-22 13:00:00,29.62,29.65,29.62,29.64,101320.0,27.3327,27.3604,27.3327,27.3512,101320.0
2018-08-22 13:05:00,29.64,29.65,29.56,29.57,35245.0,27.3512,27.3604,27.2774,27.2866,35245.0
2018-08-22 13:10:00,29.57,29.57,29.49,29.5,67253.0,27.2866,27.2866,27.2128,27.222,67253.0
2018-08-22 13:15:00,29.5,29.52,29.48,29.5,35765.0,27.222,27.2405,27.2035,27.222,35765.0
2018-08-22 13:20:00,29.51,29.52,29.48,29.49,33573.0,27.2312,27.2405,27.2035,27.2128,33573.0
2018-08-22 13:25:00,29.48,29.49,29.43,29.48,36328.0,27.2035,27.2128,27.1574,27.2035,36328.0
2018-08-22 13:30:00,29.48,29.51,29.47,29.51,18557.0,27.2035,27.2312,27.1943,27.2312,18557.0
2018-08-22 13:35:00,29.5,29.51,29.48,29.5,25321.0,27.222,27.2312,27.2035,27.222,25321.0
2018-08-22 13:40:00,29.5,29.51,29.49,29.51,22462.0,27.222,27.2312,27.2128,27.2312,22462.0
2018-08-22 13:45:00,29.5,29.51,29.45,29.46,28854.0,27.222,27.2312,27.1759,27.1851,28854.0
2018-08-22 13:50:00,29.46,29.48,29.45,29.47,32886.0,27.1851,27.2035,27.1759,27.1943,32886.0
2018-08-22 13:55:00,29.48,29.54,29.47,29.54,53564.0,27.2035,27.2589,27.1943,27.2589,53564.0
2018-08-22 14:00:00,29.54,29.57,29.53,29.57,73265.0,27.2589,27.2866,27.2497,27.2866,73265.0
2018-08-22 14:05:00,29.57,29.6,29.56,29.59,28869.0,27.2866,27.3143,27.2774,27.305,28869.0
2018-08-22 14:10:00,29.6,29.6,29.54,29.6,62714.0,27.3143,27.3143,27.2589,27.3143,62714.0
2018-08-22 14:15:00,29.6,29.6,29.49,29.51,58684.0,27.3143,27.3143,27.2128,27.2312,58684.0
2018-08-22 14:20:00,29.52,29.56,29.51,29.55,17508.0,27.2405,27.2774,27.2312,27.2681,17508.0
2018-08-22 14:25:00,29.55,29.57,29.53,29.57,31710.0,27.2681,27.2866,27.2497,27.2866,31710.0
2018-08-22 14:30:00,29.58,29.6,29.55,29.6,29564.0,27.2958,27.3143,27.2681,27.3143,29564.0
2018-08-22 14:35:00,29.6,29.61,29.59,29.61,16024.0,27.3143,27.3235,27.305,27.3235,16024.0
2018-08-22 14:40:00,29.61,29.61,29.54,29.55,66953.0,27.3235,27.3235,27.2589,27.2681,66953.0
2018-08-22 14:45:00,29.56,29.57,29.54,29.55,24213.0,27.2774,27.2866,27.2589,27.2681,24213.0
2018-08-22 14:50:00,29.55,29.55,29.5,29.5,31146.0,27.2681,27.2681,27.222,27.222,31146.0
2018-08-22 14:55:00,29.5,29.54,29.5,29.54,29549.0,27.222,27.2589,27.222,27.2589,29549.0
2018-08-22 15:00:00,29.54,29.59,29.54,29.56,41928.0,27.2589,27.305,27.2589,27.2774,41928.0
2018-08-22 15:05:00,29.56,29.58,29.54,29.58,64369.0,27.2774,27.2958,27.2589,27.2958,64369.0
2018-08-22 15:10:00,29.58,29.58,29.51,29.53,44633.0,27.2958,27.2958,27.2312,27.2497,44633.0
2018-08-22 15:15:00,29.54,29.54,29.49,29.51,43769.0,27.2589,27.2589,27.2128,27.2312,43769.0
2018-08-22 15:20:00,29.52,29.52,29.45,29.46,41400.0,27.2405,27.2405,27.1759,27.1851,41400.0
2018-08-22 15:25:00,29.46,29.47,29.44,29.45,27193.0,27.1851,27.1943,27.1666,27.1759,27193.0
2018-08-22 15:30:00,29.45,29.47,29.44,29.46,52035.0,27.1759,27.1943,27.1666,27.1851,52035.0
2018-08-22 15:35:00,29.46,29.47,29.42,29.44,41061.0,27.1851,27.1943,27.1482,27.1666,41061.0
2018-08-22 15:40:00,29.43,29.44,29.39,29.4,56178.0,27.1574,27.1666,27.1205,27.1297,56178.0
2018-08-22 15:45:00,29.39,29.4,29.37,29.37,88416.0,27.1205,27.1297,27.102,27.102,88416.0
2018-08-22 15:50:00,29.37,29.38,29.36,29.38,100100.0,27.102,27.1113,27.0928,27.1113,100100.0
2018-08-22 15:55:00,29.38,29.39,29.36,29.38,369322.0,27.1113,27.1205,27.0928,27.1113,369322.0
2018-08-23 09:30:00,29.33,29.34,29.22,29.22,40248.0,27.0651,27.0744,26.9636,26.9636,40248.0
2018-08-23 09:35:00,29.24,29.24,29.12,29.17,20340.0,26.9821,26.9821,26.8713,26.9175,20340.0
2018-08-23 09:40:00,29.17,29.2,29.1,29.11,10454.0,26.9175,26.9452,26.8529,26.8621,10454.0
2018-08-23 09:45:00,29.11,29.14,29.01,29.04,32257.0,26.8621,26.8898,26.7698,26.7975,32257.0
2018-08-23 09:50:00,29.04,29.16,29.04,29.13,14656.0,26.7975,26.9083,26.7975,26.8806,14656.0
2018-08-23 09:55:00,29.13,29.14,29.06,29.07,14332.0,26.8806,26.8898,26.816,26.8252,14332.0
2018-08-23 10:00:00,29.08,29.1,29.01,29.03,50023.0,26.8344,26.8529,26.7698,26.7883,50023.0
2018-08-23 10:05:00,29.02,29.02,28.91,28.99,53904.0,26.7791,26.7791,26.6776,26.7514,53904.0
2018-08-23 10:10:00,28.96,28.97,28.8,28.82,83453.0,26.7237,26.7329,26.5761,26.5945,83453.0
2018-08-23 10:15:00,28.82,28.9,28.81,28.88,17465.0,26.5945,26.6683,26.5853,26.6499,17465.0
2018-08-23 10:20:00,28.88,28.9,28.85,28.88,14823.0,26.6499,26.6683,26.6222,26.6499,14823.0
2018-08-23 10:25:00,28.88,28.94,28.85,28.94,11603.0,26.6499,26.7052,26.6222,26.7052,11603.0
2018-08-23 10:30:00,28.95,28.96,28.92,28.94,13552.0,26.7145,26.7237,26.6868,26.7052,13552.0
2018-08-23 10:35:00,28.95,28.97,28.87,28.87,13485.0,26.7145,26.7329,26.6406,26.6406,13485.0
2018-08-23 10:40:00,28.87,28.91,28.85,28.91,15106.0,26.6406,26.6776,26.6222,26.6776,15106.0
2018-08-23 10:45:00,28.91,28.91,28.86,28.87,38261.0,26.6776,26.6776,26.6314,26.6406,38261.0
2018-08-23 10:50:00,28.88,28.91,28.87,28.89,61415.0,26.6499,26.6776,26.6406,26.6591,61415.0
2018-08-23 10:55:00,28.89,28.92,28.84,28.91,37461.0,26.6591,26.6868,26.613,26.6776,37461.0
2018-08-23 11:00:00,28.91,28.98,28.89,28.96,10991.0,26.6776,26.7422,26.6591,26.7237,10991.0
2018-08-23 11:05:00,28.97,29.0,28.92,28.92,12003.0,26.7329,26.7606,26.6868,26.6868,12003.0
2018-08-23 11:10:00,28.92,28.96,28.91,28.94,9450.0,26.6868,26.7237,26.6776,26.7052,9450.0
2018-08-23 11:15:00,28.93,28.93,28.85,28.86,19840.0,26.696,26.696,26.6222,26.6314,19840.0
2018-08-23 11:20:00,28.86,28.91,28.85,28.89,28051.0,26.6314,26.6776,26.6222,26.6591,28051.0
2018-08-23 11:25:00,28.88,28.89,28.85,28.89,16796.0,26.6499,26.6591,26.6222,26.6591,16796.0
2018-08-23 11:30:00,28.89,28.89,28.8,28.8,116591.0,26.6591,26.6591,26.5761,26.5761,116591.0
2018-08-23 11:35:00,28.8,28.8,28.72,28.73,20285.0,26.5761,26.5761,26.5022,26.5115,20285.0
2018-08-23 11:40:00,28.73,28.78,28.72,28.77,10440.0,26.5115,26.5576,26.5022,26.5484,10440.0
2018-08-23 11:45:00,28.76,28.77,28.73,28.74,13494.0,26.5391,26.5484,26.5115,26.5207,13494.0
2018-08-23 11:50:00,28.75,28.84,28.74,28.78,66662.0,26.5299,26.613,26.5207,26.5576,66662.0
2018-08-23 11:55:00,28.79,28.8,28.77,28.78,16966.0,26.5668,26.5761,26.5484,26.5576,16966.0
2018-08-23 12:00:00,28.78,28.79,28.76,28.76,64438.0,26.5576,26.5668,26.5391,26.5391,64438.0
2018-08-23 12:05:00,28.77,28.77,28.7,28.74,37136.0,26.5484,26.5484,26.4838,26.5207,37136.0
2018-08-23 12:10:00,28.74,28.78,28.73,28.75,8772.0,26.5207,26.5576,26.5115,26.5299,8772.0
2018-08-23 12:15:00,28.75,28.75,28.7,28.73,66789.0,26.5299,26.5299,26.4838,26.5115,66789.0
2018-08-23 12:20:00,28.73,28.75,28.7,28.74,38568.0,26.5115,26.5299,26.4838,26.5207,38568.0
2018-08-23 12:25:00,28.75,28.83,28.74,28.82,53319.0,26.5299,26.6037,26.5207,26.5945,53319.0
2018-08-23 12:30:00,28.82,28.82,28.72,28.73,23193.0,26.5945,26.5945,26.5022,26.5115,23193.0
2018-08-23 12:35:00,28.71,28.74,28.69,28.74,59824.0,26.493,26.5207,26.4745,26.5207,59824.0
2018-08-23 12:40:00,28.74,28.76,28.72,28.73,8500.0,26.5207,26.5391,26.5022,26.5115,8500.0
2018-08-23 12:45:00,28.73,28.73,28.7,28.7,9949.0,26.5115,26.5115,26.4838,26.4838,9949.0
2018-08-23 12:50:00,28.7,28.7,28.64,28.66,22630.0,26.4838,26.4838,26.4284,26.4469,22630.0
2018-08-23 12:55:00,28.65,28.69,28.65,28.69,36537.0,26.4376,26.4745,26.4376,26.4745,36537.0
2018-08-23 13:00:00,28.69,28.72,28.68,28.71,27765.0,26.4745,26.5022,26.4653,26.493,27765.0
2018-08-23 13:05:00,28.71,28.72,28.7,28.71,7041.0,26.493,26.5022,26.4838,26.493,7041.0
2018-08-23 13:10:00,28.71,28.72,28.68,28.71,29087.0,26.493,26.5022,26.4653,26.493,29087.0
2018-08-23 13:15:00,28.71,28.73,28.71,28.72,8880.0,26.493,26.5115,26.493,26.5022,8880.0
2018-08-23 13:20:00,28.73,28.73,28.68,28.69,19784.0,26.5115,26.5115,26.4653,26.4745,19784.0
2018-08-23 13:25:00,28.68,28.69,28.62,28.63,21238.0,26.4653,26.4745,26.41,26.4192,21238.0
2018-08-23 13:30:00,28.63,28.67,28.59,28.62,23268.0,26.4192,26.4561,26.3823,26.41,23268.0
2018-08-23 13:35:00,28.63,28.66,28.61,28.66,12774.0,26.4192,26.4469,26.4007,26.4469,12774.0
2018-08-23 13:40:00,28.66,28.68,28.63,28.67,36943.0,26.4469,26.4653,26.4192,26.4561,36943.0
2018-08-23 13:45:00,28.67,28.68,28.65,28.67,21221.0,26.4561,26.4653,26.4376,26.4561,21221.0
2018-08-23 13:50:00,28.67,28.68,28.64,28.65,35996.0,26.4561,26.4653,26.4284,26.4376,35996.0
2018-08-23 13:55:00,28.64,28.68,28.63,28.68,20387.0,26.4284,26.4653,26.4192,26.4653,20387.0
2018-08-23 14:00:00,28.68,28.71,28.68,28.71,25084.0,26.4653,26.493,26.4653,26.493,25084.0
2018-08-23 14:05:00,28.71,28.75,28.7,28.74,18858.0,26.493,26.5299,26.4838,26.5207,18858.0
2018-08-23 14:10:00,28.75,28.77,28.75,28.77,23161.0,26.5299,26.5484,26.5299,26.5484,23161.0
2018-08-23 14:15:00,28.76,28.81,28.76,28.79,18432.0,26.5391,26.5853,26.5391,26.5668,18432.0
2018-08-23 14:20:00,28.78,28.78,28.72,28.72,18650.0,26.5576,26.5576,26.5022,26.5022,18650.0
2018-08-23 14:25:00,28.73,28.74,28.68,28.69,29952.0,26.5115,26.5207,26.4653,26.4745,29952.0
2018-08-23 14:30:00,28.69,28.69,28.65,28.66,18471.0,26.4745,26.4745,26.4376,26.4469,18471.0
2018-08-23 14:35:00,28.66,28.68,28.66,28.67,15247.0,26.4469,26.4653,26.4469,26.4561,15247.0
2018-08-23 14:40:00,28.68,28.72,28.67,28.71,21237.0,26.4653,26.5022,26.4561,26.493,21237.0
2018-08-23 14:45:00,28.71,28.72,28.7,28.71,11387.0,26.493,26.5022,26.4838,26.493,11387.0
2018-08-23 14:50:00,28.71,28.71,28.7,28.71,9055.0,26.493,26.493,26.4838,26.493,9055.0
2018-08-23 14:55:00,28.7,28.71,28.7,28.7,8570.0,26.4838,26.493,26.4838,26.4838,8570.0
2018-08-23 15:00:00,28.71,28.73,28.7,28.73,18726.0,26.493,26.5115,26.4838,26.5115,18726.0
2018-08-23 15:05:00,28.73,28.78,28.72,28.78,26793.0,26.5115,26.5576,26.5022,26.5576,26793.0
2018-08-23 15:10:00,28.77,28.79,28.76,28.77,18549.0,26.5484,26.5668,26.5391,26.5484,18549.0
2018-08-23 15:15:00,28.77,28.77,28.75,28.76,18562.0,26.5484,26.5484,26.5299,26.5391,18562.0
2018-08-23 15:20:00,28.75,28.77,28.73,28.77,44613.0,26.5299,26.5484,26.5115,26.5484,44613.0
2018-08-23 15:25:00,28.77,28.79,28.76,28.79,53451.0,26.5484,26.5668,26.5391,26.5668,53451.0
2018-08-23 15:30:00,28.79,28.8,28.78,28.79,34873.0,26.5668,26.5761,26.5576,26.5668,34873.0
2018-08-23 15:35:00,28.79,28.8,28.76,28.8,51752.0,26.5668,26.5761,26.5391,26.5761,51752.0
2018-08-23 15:40:00,28.79,28.8,28.75,28.75,63522.0,26.5668,26.5761,26.5299,26.5299,63522.0
2018-08-23 15:45:00,28.75,28.77,28.75,28.77,106269.0,26.5299,26.5484,26.5299,26.5484,106269.0
2018-08-23 15:50:00,28.77,28.77,28.73,28.73,77027.0,26.5484,26.5484,26.5115,26.5115,77027.0
2018-08-23 15:55:00,28.74,28.76,28.71,28.76,244821.0,26.5207,26.5391,26.493,26.5391,244821.0
2018-08-24 09:30:00,28.68,28.81,28.63,28.65,41908.0,26.4653,26.5853,26.4192,26.4376,41908.0
2018-08-24 09:35:00,28.63,28.74,28.6,28.74,17757.0,26.4192,26.5207,26.3915,26.5207,17757.0
2018-08-24 09:40:00,28.74,28.75,28.6,28.61,11563.0,26.5207,26.5299,26.3915,26.4007,11563.0
2018-08-24 09:45:00,28.61,28.7,28.56,28.67,27801.0,26.4007,26.4838,26.3546,26.4561,27801.0
2018-08-24 09:50:00,28.69,28.74,28.63,28.67,13315.0,26.4745,26.5207,26.4192,26.4561,13315.0
2018-08-24 09:55:00,28.66,28.68,28.6,28.61,16313.0,26.4469,26.4653,26.3915,26.4007,16313.0
2018-08-24 10:00:00,28.62,28.72,28.62,28.64,17189.0,26.41,26.5022,26.41,26.4284,17189.0
2018-08-24 10:05:00,28.64,28.67,28.59,28.65,13304.0,26.4284,26.4561,26.3823,26.4376,13304.0
2018-08-24 10:10:00,28.66,28.83,28.65,28.81,17996.0,26.4469,26.6037,26.4376,26.5853,17996.0
2018-08-24 10:15:00,28.8,28.89,28.8,28.82,56829.0,26.5761,26.6591,26.5761,26.5945,56829.0
2018-08-24 10:20:00,28.82,28.84,28.79,28.79,14602.0,26.5945,26.613,26.5668,26.5668,14602.0
2018-08-24 10:25:00,28.79,28.79,28.71,28.76,12502.0,26.5668,26.5668,26.493,26.5391,12502.0
2018-08-24 10:30:00,28.76,28.8,28.75,28.79,15608.0,26.5391,26.5761,26.5299,26.5668,15608.0
2018-08-24 10:35:00,28.79,28.82,28.74,28.75,54897.0,26.5668,26.5945,26.5207,26.5299,54897.0
2018-08-24 10:40:00,28.75,28.76,28.71,28.74,120098.0,26.5299,26.5391,26.493,26.5207,120098.0
2018-08-24 10:45:00,28.75,28.76,28.72,28.74,13261.0,26.5299,26.5391,26.5022,26.5207,13261.0
2018-08-24 10:50:00,28.73,28.76,28.7,28.75,18065.0,26.5115,26.5391,26.4838,26.5299,18065.0
2018-08-24 10:55:00,28.75,28.75,28.71,28.74,7540.0,26.5299,26.5299,26.493,26.5207,7540.0
2018-08-24 11:00:00,28.73,28.74,28.71,28.71,10877.0,26.5115,26.5207,26.493,26.493,10877.0
2018-08-24 11:05:00,28.72,28.72,28.67,28.67,7905.0,26.5022,26.5022,26.4561,26.4561,7905.0
2018-08-24 11:10:00,28.67,28.69,28.66,28.66,13627.0,26.4561,26.4745,26.4469,26.4469,13627.0
2018-08-24 11:15:00,28.67,28.71,28.66,28.7,8483.0,26.4561,26.493,26.4469,26.4838,8483.0
2018-08-24 11:20:00,28.7,28.7,28.66,28.68,6204.0,26.4838,26.4838,26.4469,26.4653,6204.0
2018-08-24 11:25:00,28.68,28.7,28.67,28.68,6202.0,26.4653,26.4838,26.4561,26.4653,6202.0
2018-08-24 11:30:00,28.68,28.68,28.66,28.68,5806.0,26.4653,26.4653,26.4469,26.4653,5806.0
2018-08-24 11:35:00,28.68,28.71,28.68,28.69,9827.0,26.4653,26.493,26.4653,26.4745,9827.0
2018-08-24 11:40:00,28.69,28.7,28.68,28.7,6777.0,26.4745,26.4838,26.4653,26.4838,6777.0
2018-08-24 11:45:00,28.7,28.7,28.67,28.7,4461.0,26.4838,26.4838,26.4561,26.4838,4461.0
2018-08-24 11:50:00,28.7,28.73,28.69,28.72,9412.0,26.4838,26.5115,26.4745,26.5022,9412.0
2018-08-24 11:55:00,28.72,28.74,28.72,28.73,6224.0,26.5022,26.5207,26.5022,26.5115,6224.0
2018-08-24 12:00:00,28.72,28.73,28.7,28.71,6379.0,26.5022,26.5115,26.4838,26.493,6379.0
2018-08-24 12:05:00,28.72,28.72,28.71,28.71,3830.0,26.5022,26.5022,26.493,26.493,3830.0
2018-08-24 12:10:00,28.71,28.72,28.69,28.7,8459.0,26.493,26.5022,26.4745,26.4838,8459.0
2018-08-24 12:15:00,28.7,28.7,28.64,28.64,7265.0,26.4838,26.4838,26.4284,26.4284,7265.0
2018-08-24 12:20:00,28.64,28.68,28.63,28.66,10596.0,26.4284,26.4653,26.4192,26.4469,10596.0
2018-08-24 12:25:00,28.67,28.69,28.67,28.67,6396.0,26.4561,26.4745,26.4561,26.4561,6396.0
2018-08-24 12:30:00,28.67,28.68,28.65,28.68,13451.0,26.4561,26.4653,26.4376,26.4653,13451.0
2018-08-24 12:35:00,28.69,28.69,28.66,28.68,6039.0,26.4745,26.4745,26.4469,26.4653,6039.0
2018-08-24 12:40:00,28.67,28.69,28.67,28.69,6733.0,26.4561,26.4745,26.4561,26.4745,6733.0
2018-08-24 12:45:00,28.69,28.71,28.68,28.68,12842.0,26.4745,26.493,26.4653,26.4653,12842.0
2018-08-24 12:50:00,28.69,28.71,28.69,28.7,9394.0,26.4745,26.493,26.4745,26.4838,9394.0
2018-08-24 12:55:00,28.7,28.71,28.69,28.71,4405.0,26.4838,26.493,26.4745,26.493,4405.0
2018-08-24 13:00:00,28.71,28.72,28.71,28.71,5900.0,26.493,26.5022,26.493,26.493,5900.0
2018-08-24 13:05:00,28.71,28.72,28.68,28.68,12378.0,26.493,26.5022,26.4653,26.4653,12378.0
2018-08-24 13:10:00,28.67,28.67,28.62,28.64,14805.0,26.4561,26.4561,26.41,26.4284,14805.0
2018-08-24 13:15:00,28.64,28.65,28.63,28.64,7930.0,26.4284,26.4376,26.4192,26.4284,7930.0
2018-08-24 13:20:00,28.65,28.65,28.63,28.63,9334.0,26.4376,26.4376,26.4192,26.4192,9334.0
2018-08-24 13:25:00,28.64,28.64,28.62,28.63,8521.0,26.4284,26.4284,26.41,26.4192,8521.0
2018-08-24 13:30:00,28.64,28.64,28.6,28.63,15275.0,26.4284,26.4284,26.3915,26.4192,15275.0
2018-08-24 13:35:00,28.63,28.63,28.6,28.63,7844.0,26.4192,26.4192,26.3915,26.4192,7844.0
2018-08-24 13:40:00,28.62,28.62,28.58,28.59,15259.0,26.41,26.41,26.373,26.3823,15259.0
2018-08-24 13:45:00,28.6,28.61,28.59,28.6,9144.0,26.3915,26.4007,26.3823,26.3915,9144.0
2018-08-24 13:50:00,28.6,28.63,28.59,28.63,18299.0,26.3915,26.4192,26.3823,26.4192,18299.0
2018-08-24 13:55:00,28.63,28.67,28.63,28.66,21685.0,26.4192,26.4561,26.4192,26.4469,21685.0
2018-08-24 14:00:00,28.65,28.66,28.63,28.64,9710.0,26.4376,26.4469,26.4192,26.4284,9710.0
2018-08-24 14:05:00,28.63,28.63,28.6,28.61,7303.0,26.4192,26.4192,26.3915,26.4007,7303.0
2018-08-24 14:10:00,28.6,28.6,28.57,28.57,8937.0,26.3915,26.3915,26.3638,26.3638,8937.0
2018-08-24 14:15:00,28.57,28.58,28.55,28.57,12986.0,26.3638,26.373,26.3454,26.3638,12986.0
2018-08-24 14:20:00,28.56,28.64,28.56,28.63,22735.0,26.3546,26.4284,26.3546,26.4192,22735.0
2018-08-24 14:25:00,28.63,28.63,28.6,28.61,9592.0,26.4192,26.4192,26.3915,26.4007,9592.0
2018-08-24 14:30:00,28.6,28.6,28.57,28.58,5539.0,26.3915,26.3915,26.3638,26.373,5539.0
2018-08-24 14:35:00,28.57,28.59,28.57,28.58,12570.0,26.3638,26.3823,26.3638,26.373,12570.0
2018-08-24 14:40:00,28.58,28.59,28.57,28.59,13664.0,26.373,26.3823,26.3638,26.3823,13664.0
2018-08-24 14:45:00,28.58,28.59,28.57,28.59,10137.0,26.373,26.3823,26.3638,26.3823,10137.0
2018-08-24 14:50:00,28.58,28.61,28.56,28.59,22282.0,26.373,26.4007,26.3546,26.3823,22282.0
2018-08-24 14:55:00,28.6,28.6,28.57,28.57,125285.0,26.3915,26.3915,26.3638,26.3638,125285.0
2018-08-24 15:00:00,28.57,28.58,28.52,28.53,17477.0,26.3638,26.373,26.3177,26.3269,17477.0
2018-08-24 15:05:00,28.52,28.55,28.51,28.55,23259.0,26.3177,26.3454,26.3084,26.3454,23259.0
2018-08-24 15:10:00,28.54,28.56,28.54,28.56,12076.0,26.3361,26.3546,26.3361,26.3546,12076.0
2018-08-24 15:15:00,28.55,28.56,28.54,28.55,11727.0,26.3454,26.3546,26.3361,26.3454,11727.0
2018-08-24 15:20:00,28.55,28.55,28.52,28.53,15450.0,26.3454,26.3454,26.3177,26.3269,15450.0
2018-08-24 15:25:00,28.52,28.53,28.51,28.52,15370.0,26.3177,26.3269,26.3084,26.3177,15370.0
2018-08-24 15:30:00,28.52,28.52,28.5,28.51,35147.0,26.3177,26.3177,26.2992,26.3084,35147.0
2018-08-24 15:35:00,28.52,28.54,28.5,28.54,44048.0,26.3177,26.3361,26.2992,26.3361,44048.0
2018-08-24 15:40:00,28.54,28.56,28.53,28.55,24681.0,26.3361,26.3546,26.3269,26.3454,24681.0
2018-08-24 15:45:00,28.55,28.56,28.54,28.55,29774.0,26.3454,26.3546,26.3361,26.3454,29774.0
2018-08-24 15:50:00,28.55,28.56,28.51,28.53,61599.0,26.3454,26.3546,26.3084,26.3269,61599.0
2018-08-24 15:55:00,28.54,28.56,28.53,28.55,193856.0,26.3361,26.3546,26.3269,26.3454,193856.0
2018-08-27 09:30:00,28.57,28.66,28.44,28.49,57083.0,26.3638,26.4469,26.2439,26.29,57083.0
2018-08-27 09:35:00,28.5,28.74,28.5,28.74,22703.0,26.2992,26.5207,26.2992,26.5207,22703.0
2018-08-27 09:40:00,28.73,28.8,28.7,28.76,33770.0,26.5115,26.5761,26.4838,26.5391,33770.0
2018-08-27 09:45:00,28.77,28.86,28.75,28.82,67005.0,26.5484,26.6314,26.5299,26.5945,67005.0
2018-08-27 09:50:00,28.83,28.97,28.81,28.94,29885.0,26.6037,26.7329,26.5853,26.7052,29885.0
2018-08-27 09:55:00,28.96,28.96,28.92,28.96,19553.0,26.7237,26.7237,26.6868,26.7237,19553.0
2018-08-27 10:00:00,28.96,29.04,28.96,28.98,33343.0,26.7237,26.7975,26.7237,26.7422,33343.0
2018-08-27 10:05:00,28.98,29.05,28.97,29.03,33172.0,26.7422,26.8067,26.7329,26.7883,33172.0
2018-08-27 10:10:00,29.04,29.08,29.01,29.04,22834.0,26.7975,26.8344,26.7698,26.7975,22834.0
2018-08-27 10:15:00,29.05,29.05,28.98,28.99,22486.0,26.8067,26.8067,26.7422,26.7514,22486.0
2018-08-27 10:20:00,28.99,29.07,28.99,29.07,15180.0,26.7514,26.8252,26.7514,26.8252,15180.0
2018-08-27 10:25:00,29.06,29.07,29.0,29.0,13742.0,26.816,26.8252,26.7606,26.7606,13742.0
2018-08-27 10:30:00,29.01,29.03,28.97,29.03,34283.0,26.7698,26.7883,26.7329,26.7883,34283.0
2018-08-27 10:35:00,29.02,29.03,28.97,29.03,39703.0,26.7791,26.7883,26.7329,26.7883,39703.0
2018-08-27 10:40:00,29.04,29.04,29.0,29.04,12428.0,26.7975,26.7975,26.7606,26.7975,12428.0
2018-08-27 10:45:00,29.04,29.04,29.0,29.02,31659.0,26.7975,26.7975,26.7606,26.7791,31659.0
2018-08-27 10:50:00,29.01,29.07,29.0,29.02,12860.0,26.7698,26.8252,26.7606,26.7791,12860.0
2018-08-27 10:55:00,29.01,29.03,28.97,29.03,35959.0,26.7698,26.7883,26.7329,26.7883,35959.0
2018-08-27 11:00:00,29.03,29.03,28.99,29.0,13260.0,26.7883,26.7883,26.7514,26.7606,13260.0
2018-08-27 11:05:00,28.99,29.0,28.94,28.96,25095.0,26.7514,26.7606,26.7052,26.7237,25095.0
2018-08-27 11:10:00,28.96,28.97,28.94,28.97,4629.0,26.7237,26.7329,26.7052,26.7329,4629.0
2018-08-27 11:15:00,28.97,29.0,28.97,29.0,9909.0,26.7329,26.7606,26.7329,26.7606,9909.0
2018-08-27 11:20:00,29.0,29.02,28.99,29.01,28087.0,26.7606,26.7791,26.7514,26.7698,28087.0
2018-08-27 11:25:00,29.0,29.06,28.95,29.03,59265.0,26.7606,26.816,26.7145,26.7883,59265.0
2018-08-27 11:30:00,29.03,29.04,28.98,28.98,21960.0,26.7883,26.7975,26.7422,26.7422,21960.0
2018-08-27 11:35:00,28.99,29.01,28.95,28.95,10554.0,26.7514,26.7698,26.7145,26.7145,10554.0
2018-08-27 11:40:00,28.96,28.96,28.92,28.93,18221.0,26.7237,26.7237,26.6868,26.696,18221.0
2018-08-27 11:45:00,28.93,28.99,28.93,28.99,21518.0,26.696,26.7514,26.696,26.7514,21518.0
2018-08-27 11:50:00,28.99,28.99,28.95,28.95,8022.0,26.7514,26.7514,26.7145,26.7145,8022.0
2018-08-27 11:55:00,28.94,28.98,28.92,28.96,14661.0,26.7052,26.7422,26.6868,26.7237,14661.0
2018-08-27 12:00:00,28.97,28.97,28.93,28.94,6900.0,26.7329,26.7329,26.696,26.7052,6900.0
2018-08-27 12:05:00,28.94,28.94,28.91,28.92,8444.0,26.7052,26.7052,26.6776,26.6868,8444.0
2018-08-27 12:10:00,28.92,28.93,28.9,28.91,5313.0,26.6868,26.696,26.6683,26.6776,5313.0
2018-08-27 12:15:00,28.91,28.95,28.91,28.95,6663.0,26.6776,26.7145,26.6776,26.7145,6663.0
2018-08-27 12:20:00,28.95,28.97,28.94,28.95,6491.0,26.7145,26.7329,26.7052,26.7145,6491.0
2018-08-27 12:25:00,28.94,28.94,28.91,28.92,7408.0,26.7052,26.7052,26.6776,26.6868,7408.0
2018-08-27 12:30:00,28.92,28.95,28.92,28.95,9329.0,26.6868,26.7145,26.6868,26.7145,9329.0
2018-08-27 12:35:00,28.94,28.95,28.91,28.91,26515.0,26.7052,26.7145,26.6776,26.6776,26515.0
2018-08-27 12:40:00,28.91,28.94,28.91,28.93,4454.0,26.6776,26.7052,26.6776,26.696,4454.0
2018-08-27 12:45:00,28.92,28.95,28.92,28.95,7033.0,26.6868,26.7145,26.6868,26.7145,7033.0
2018-08-27 12:50:00,28.94,28.96,28.93,28.94,7847.0,26.7052,26.7237,26.696,26.7052,7847.0
2018-08-27 12:55:00,28.95,28.95,28.92,28.93,6956.0,26.7145,26.7145,26.6868,26.696,6956.0
2018-08-27 13:00:00,28.92,28.96,28.92,28.95,9658.0,26.6868,26.7237,26.6868,26.7145,9658.0
2018-08-27 13:05:00,28.96,28.96,28.9,28.91,16313.0,26.7237,26.7237,26.6683,26.6776,16313.0
2018-08-27 13:10:00,28.9,28.94,28.9,28.92,9818.0,26.6683,26.7052,26.6683,26.6868,9818.0
2018-08-27 13:15:00,28.92,28.93,28.89,28.9,5946.0,26.6868,26.696,26.6591,26.6683,5946.0
2018-08-27 13:20:00,28.89,28.89,28.87,28.88,4737.0,26.6591,26.6591,26.6406,26.6499,4737.0
2018-08-27 13:25:00,28.88,28.9,28.88,28.89,7972.0,26.6499,26.6683,26.6499,26.6591,7972.0
2018-08-27 13:30:00,28.9,28.93,28.89,28.92,10734.0,26.6683,26.696,26.6591,26.6868,10734.0
2018-08-27 13:35:00,28.92,28.97,28.92,28.97,17541.0,26.6868,26.7329,26.6868,26.7329,17541.0
2018-08-27 13:40:00,28.97,28.98,28.94,28.95,13212.0,26.7329,26.7422,26.7052,26.7145,13212.0
2018-08-27 13:45:00,28.95,29.0,28.94,28.99,9151.0,26.7145,26.7606,26.7052,26.7514,9151.0
2018-08-27 13:50:00,29.0,29.03,28.99,29.01,20425.0,26.7606,26.7883,26.7514,26.7698,20425.0
2018-08-27 13:55:00,29.01,29.02,28.98,29.0,28285.0,26.7698,26.7791,26.7422,26.7606,28285.0
2018-08-27 14:00:00,29.01,29.07,29.01,29.06,23776.0,26.7698,26.8252,26.7698,26.816,23776.0
2018-08-27 14:05:00,29.07,29.07,29.02,29.03,29752.0,26.8252,26.8252,26.7791,26.7883,29752.0
2018-08-27 14:10:00,29.03,29.03,29.0,29.01,16999.0,26.7883,26.7883,26.7606,26.7698,16999.0
2018-08-27 14:15:00,29.01,29.03,29.01,29.02,11946.0,26.7698,26.7883,26.7698,26.7791,11946.0
2018-08-27 14:20:00,29.02,29.02,28.98,28.99,14721.0,26.7791,26.7791,26.7422,26.7514,14721.0
2018-08-27 14:25:00,28.98,29.0,28.96,28.99,16779.0,26.7422,26.7606,26.7237,26.7514,16779.0
2018-08-27 14:30:00,28.99,29.01,28.98,28.99,23351.0,26.7514,26.7698,26.7422,26.7514,23351.0
2018-08-27 14:35:00,28.98,28.99,28.94,28.94,23836.0,26.7422,26.7514,26.7052,26.7052,23836.0
2018-08-27 14:40:00,28.95,28.95,28.92,28.92,11111.0,26.7145,26.7145,26.6868,26.6868,11111.0
2018-08-27 14:45:00,28.91,28.94,28.9,28.93,9270.0,26.6776,26.7052,26.6683,26.696,9270.0
2018-08-27 14:50:00,28.92,28.94,28.92,28.94,18381.0,26.6868,26.7052,26.6868,26.7052,18381.0
2018-08-27 14:55:00,28.94,28.97,28.93,28.96,34573.0,26.7052,26.7329,26.696,26.7237,34573.0
2018-08-27 15:00:00,28.95,28.98,28.94,28.97,30926.0,26.7145,26.7422,26.7052,26.7329,30926.0
2018-08-27 15:05:00,28.98,28.98,28.94,28.96,31631.0,26.7422,26.7422,26.7052,26.7237,31631.0
2018-08-27 15:10:00,28.96,29.0,28.95,29.0,45066.0,26.7237,26.7606,26.7145,26.7606,45066.0
2018-08-27 15:15:00,28.99,29.0,28.99,29.0,12814.0,26.7514,26.7606,26.7514,26.7606,12814.0
2018-08-27 15:20:00,28.99,29.01,28.98,28.98,28613.0,26.7514,26.7698,26.7422,26.7422,28613.0
2018-08-27 15:25:00,28.99,29.0,28.97,28.98,16431.0,26.7514,26.7606,26.7329,26.7422,16431.0
2018-08-27 15:30:00,28.99,28.99,28.96,28.98,28409.0,26.7514,26.7514,26.7237,26.7422,28409.0
2018-08-27 15:35:00,28.98,29.0,28.97,28.98,47170.0,26.7422,26.7606,26.7329,26.7422,47170.0
2018-08-27 15:40:00,28.98,29.01,28.95,29.01,43811.0,26.7422,26.7698,26.7145,26.7698,43811.0
2018-08-27 15:45:00,29.01,29.01,28.97,28.98,51340.0,26.7698,26.7698,26.7329,26.7422,51340.0
2018-08-27 15:50:00,28.97,28.98,28.96,28.96,59350.0,26.7329,26.7422,26.7237,26.7237,59350.0
2018-08-27 15:55:00,28.96,28.99,28.96,28.98,175081.0,26.7237,26.7514,26.7237,26.7422,175081.0
2018-08-28 09:30:00,28.92,28.95,28.86,28.94,48340.0,26.6868,26.7145,26.6314,26.7052,48340.0
2018-08-28 09:35:00,28.94,28.95,28.87,28.87,35721.0,26.7052,26.7145,26.6406,26.6406,35721.0
2018-08-28 09:40:00,28.86,28.86,28.69,28.7,85511.0,26.6314,26.6314,26.4745,26.4838,85511.0
2018-08-28 09:45:00,28.71,28.72,28.5,28.52,75924.0,26.493,26.5022,26.2992,26.3177,75924.0
2018-08-28 09:50:00,28.51,28.67,28.5,28.59,36479.0,26.3084,26.4561,26.2992,26.3823,36479.0
2018-08-28 09:55:00,28.58,28.6,28.48,28.51,124780.0,26.373,26.3915,26.2808,26.3084,124780.0
2018-08-28 10:00:00,28.51,28.58,28.5,28.54,38639.0,26.3084,26.373,26.2992,26.3361,38639.0
2018-08-28 10:05:00,28.54,28.55,28.5,28.54,99891.0,26.3361,26.3454,26.2992,26.3361,99891.0
2018-08-28 10:10:00,28.55,28.59,28.51,28.53,40243.0,26.3454,26.3823,26.3084,26.3269,40243.0
2018-08-28 10:15:00,28.53,28.53,28.43,28.45,41317.0,26.3269,26.3269,26.2346,26.2531,41317.0
2018-08-28 10:20:00,28.45,28.46,28.37,28.38,54988.0,26.2531,26.2623,26.1793,26.1885,54988.0
2018-08-28 10:25:00,28.39,28.43,28.38,28.43,31788.0,26.1977,26.2346,26.1885,26.2346,31788.0
2018-08-28 10:30:00,28.43,28.47,28.4,28.45,23620.0,26.2346,26.2715,26.2069,26.2531,23620.0
2018-08-28 10:35:00,28.46,28.49,28.44,28.46,33626.0,26.2623,26.29,26.2439,26.2623,33626.0
2018-08-28 10:40:00,28.47,28.52,28.47,28.51,44688.0,26.2715,26.3177,26.2715,26.3084,44688.0
2018-08-28 10:45:00,28.51,28.57,28.49,28.5,108246.0,26.3084,26.3638,26.29,26.2992,108246.0
2018-08-28 10:50:00,28.5,28.58,28.49,28.51,35322.0,26.2992,26.373,26.29,26.3084,35322.0
2018-08-28 10:55:00,28.51,28.58,28.48,28.56,56648.0,26.3084,26.373,26.2808,26.3546,56648.0
2018-08-28 11:00:00,28.56,28.66,28.55,28.66,31312.0,26.3546,26.4469,26.3454,26.4469,31312.0
2018-08-28 11:05:00,28.65,28.75,28.65,28.75,61233.0,26.4376,26.5299,26.4376,26.5299,61233.0
2018-08-28 11:10:00,28.76,28.77,28.7,28.71,35927.0,26.5391,26.5484,26.4838,26.493,35927.0
2018-08-28 11:15:00,28.7,28.71,28.66,28.68,17920.0,26.4838,26.493,26.4469,26.4653,17920.0
2018-08-28 11:20:00,28.68,28.72,28.68,28.69,12601.0,26.4653,26.5022,26.4653,26.4745,12601.0
2018-08-28 11:25:00,28.7,28.73,28.67,28.68,105497.0,26.4838,26.5115,26.4561,26.4653,105497.0
2018-08-28 11:30:00,28.68,28.73,28.67,28.68,85285.0,26.4653,26.5115,26.4561,26.4653,85285.0
2018-08-28 11:35:00,28.68,28.7,28.56,28.56,51022.0,26.4653,26.4838,26.3546,26.3546,51022.0
2018-08-28 11:40:00,28.56,28.56,28.5,28.5,10027.0,26.3546,26.3546,26.2992,26.2992,10027.0
2018-08-28 11:45:00,28.5,28.5,28.45,28.45,93897.0,26.2992,26.2992,26.2531,26.2531,93897.0
2018-08-28 11:50:00,28.45,28.46,28.4,28.4,61744.0,26.2531,26.2623,26.2069,26.2069,61744.0
2018-08-28 11:55:00,28.4,28.43,28.39,28.4,13818.0,26.2069,26.2346,26.1977,26.2069,13818.0
2018-08-28 12:00:00,28.39,28.41,28.36,28.37,15447.0,26.1977,26.2162,26.17,26.1793,15447.0
2018-08-28 12:05:00,28.36,28.39,28.35,28.37,12580.0,26.17,26.1977,26.1608,26.1793,12580.0
2018-08-28 12:10:00,28.37,28.39,28.36,28.39,8141.0,26.1793,26.1977,26.17,26.1977,8141.0
2018-08-28 12:15:00,28.39,28.43,28.39,28.42,9948.0,26.1977,26.2346,26.1977,26.2254,9948.0
2018-08-28 12:20:00,28.43,28.43,28.39,28.4,11798.0,26.2346,26.2346,26.1977,26.2069,11798.0
2018-08-28 12:25:00,28.39,28.39,28.34,28.35,15981.0,26.1977,26.1977,26.1516,26.1608,15981.0
2018-08-28 12:30:00,28.36,28.36,28.32,28.33,14517.0,26.17,26.17,26.1331,26.1423,14517.0
2018-08-28 12:35:00,28.33,28.34,28.3,28.33,30851.0,26.1423,26.1516,26.1147,26.1423,30851.0
2018-08-28 12:40:00,28.32,28.33,28.28,28.3,62235.0,26.1331,26.1423,26.0962,26.1147,62235.0
2018-08-28 12:45:00,28.3,28.38,28.29,28.38,12058.0,26.1147,26.1885,26.1054,26.1885,12058.0
2018-08-28 12:50:00,28.38,28.38,28.35,28.36,5777.0,26.1885,26.1885,26.1608,26.17,5777.0
2018-08-28 12:55:00,28.36,28.41,28.35,28.39,10557.0,26.17,26.2162,26.1608,26.1977,10557.0
2018-08-28 13:00:00,28.39,28.4,28.37,28.4,13520.0,26.1977,26.2069,26.1793,26.2069,13520.0
2018-08-28 13:05:00,28.4,28.41,28.38,28.4,10251.0,26.2069,26.2162,26.1885,26.2069,10251.0
2018-08-28 13:10:00,28.4,28.4,28.37,28.38,16546.0,26.2069,26.2069,26.1793,26.1885,16546.0
2018-08-28 13:15:00,28.38,28.38,28.34,28.34,10085.0,26.1885,26.1885,26.1516,26.1516,10085.0
2018-08-28 13:20:00,28.34,28.41,28.33,28.4,65145.0,26.1516,26.2162,26.1423,26.2069,65145.0
2018-08-28 13:25:00,28.39,28.4,28.38,28.39,9889.0,26.1977,26.2069,26.1885,26.1977,9889.0
2018-08-28 13:30:00,28.39,28.4,28.35,28.35,18111.0,26.1977,26.2069,26.1608,26.1608,18111.0
2018-08-28 13:35:00,28.35,28.39,28.35,28.39,29492.0,26.1608,26.1977,26.1608,26.1977,29492.0
2018-08-28 13:40:00,28.37,28.4,28.36,28.39,23221.0,26.1793,26.2069,26.17,26.1977,23221.0
2018-08-28 13:45:00,28.38,28.38,28.37,28.38,2650.0,26.1885,26.1885,26.1793,26.1885,2650.0
2018-08-28 13:50:00,28.38,28.39,28.37,28.39,10777.0,26.1885,26.1977,26.1793,26.1977,10777.0
2018-08-28 13:55:00,28.38,28.39,28.38,28.39,5442.0,26.1885,26.1977,26.1885,26.1977,5442.0
2018-08-28 14:00:00,28.38,28.39,28.36,28.37,44666.0,26.1885,26.1977,26.17,26.1793,44666.0
2018-08-28 14:05:00,28.37,28.38,28.35,28.37,50632.0,26.1793,26.1885,26.1608,26.1793,50632.0
2018-08-28 14:10:00,28.37,28.39,28.36,28.37,14639.0,26.1793,26.1977,26.17,26.1793,14639.0
2018-08-28 14:15:00,28.38,28.38,28.35,28.35,37018.0,26.1885,26.1885,26.1608,26.1608,37018.0
2018-08-28 14:20:00,28.35,28.36,28.31,28.33,28653.0,26.1608,26.17,26.1239,26.1423,28653.0
2018-08-28 14:25:00,28.34,28.36,28.33,28.36,18853.0,26.1516,26.17,26.1423,26.17,18853.0
2018-08-28 14:30:00,28.37,28.4,28.35,28.37,43756.0,26.1793,26.2069,26.1608,26.1793,43756.0
2018-08-28 14:35:00,28.37,28.37,28.33,28.34,23420.0,26.1793,26.1793,26.1423,26.1516,23420.0
2018-08-28 14:40:00,28.34,28.39,28.33,28.39,51681.0,26.1516,26.1977,26.1423,26.1977,51681.0
2018-08-28 14:45:00,28.39,28.42,28.38,28.42,27399.0,26.1977,26.2254,26.1885,26.2254,27399.0
2018-08-28 14:50:00,28.42,28.42,28.4,28.4,20796.0,26.2254,26.2254,26.2069,26.2069,20796.0
2018-08-28 14:55:00,28.4,28.4,28.33,28.36,26846.0,26.2069,26.2069,26.1423,26.17,26846.0
2018-08-28 15:00:00,28.37,28.38,28.34,28.38,29234.0,26.1793,26.1885,26.1516,26.1885,29234.0
2018-08-28 15:05:00,28.38,28.38,28.33,28.34,24089.0,26.1885,26.1885,26.1423,26.1516,24089.0
2018-08-28 15:10:00,28.34,28.36,28.32,28.32,33147.0,26.1516,26.17,26.1331,26.1331,33147.0
2018-08-28 15:15:00,28.33,28.37,28.32,28.36,25507.0,26.1423,26.1793,26.1331,26.17,25507.0
2018-08-28 15:20:00,28.35,28.36,28.32,28.33,33208.0,26.1608,26.17,26.1331,26.1423,33208.0
2018-08-28 15:25:00,28.34,28.4,28.34,28.4,38055.0,26.1516,26.2069,26.1516,26.2069,38055.0
2018-08-28 15:30:00,28.4,28.44,28.38,28.43,44324.0,26.2069,26.2439,26.1885,26.2346,44324.0
2018-08-28 15:35:00,28.43,28.47,28.42,28.47,56348.0,26.2346,26.2715,26.2254,26.2715,56348.0
2018-08-28 15:40:00,28.47,28.49,28.44,28.45,69319.0,26.2715,26.29,26.2439,26.2531,69319.0
2018-08-28 15:45:00,28.45,28.45,28.41,28.44,94095.0,26.2531,26.2531,26.2162,26.2439,94095.0
2018-08-28 15:50:00,28.43,28.44,28.41,28.44,92951.0,26.2346,26.2439,26.2162,26.2439,92951.0
2018-08-28 15:55:00,28.44,28.44,28.42,28.44,202092.0,26.2439,26.2439,26.2254,26.2439,202092.0
2018-08-29 09:30:00,28.31,28.42,28.22,28.29,77499.0,26.1239,26.2254,26.0408,26.1054,77499.0
2018-08-29 09:35:00,28.27,28.28,28.1,28.13,32098.0,26.087,26.0962,25.9301,25.9578,32098.0
2018-08-29 09:40:00,28.12,28.12,27.92,28.05,77194.0,25.9486,25.9486,25.764,25.884,77194.0
2018-08-29 09:45:00,28.06,28.09,27.99,28.09,41284.0,25.8932,25.9209,25.8286,25.9209,41284.0
2018-08-29 09:50:00,28.08,28.14,28.03,28.12,19336.0,25.9116,25.967,25.8655,25.9486,19336.0
2018-08-29 09:55:00,28.13,28.14,28.1,28.11,18399.0,25.9578,25.967,25.9301,25.9393,18399.0
2018-08-29 10:00:00,28.11,28.11,28.01,28.02,47633.0,25.9393,25.9393,25.8471,25.8563,47633.0
2018-08-29 10:05:00,28.02,28.08,27.96,28.06,34393.0,25.8563,25.9116,25.8009,25.8932,34393.0
2018-08-29 10:10:00,28.05,28.08,28.03,28.08,20268.0,25.884,25.9116,25.8655,25.9116,20268.0
2018-08-29 10:15:00,28.08,28.13,28.05,28.06,25983.0,25.9116,25.9578,25.884,25.8932,25983.0
2018-08-29 10:20:00,28.06,28.08,28.05,28.08,22068.0,25.8932,25.9116,25.884,25.9116,22068.0
2018-08-29 10:25:00,28.07,28.1,28.05,28.09,21331.0,25.9024,25.9301,25.884,25.9209,21331.0
2018-08-29 10:30:00,28.1,28.15,28.1,28.12,25063.0,25.9301,25.9762,25.9301,25.9486,25063.0
2018-08-29 10:35:00,28.12,28.12,28.04,28.06,38179.0,25.9486,25.9486,25.8747,25.8932,38179.0
2018-08-29 10:40:00,28.06,28.18,28.06,28.17,37323.0,25.8932,26.0039,25.8932,25.9947,37323.0
2018-08-29 10:45:00,28.18,28.25,28.17,28.25,46915.0,26.0039,26.0685,25.9947,26.0685,46915.0
2018-08-29 10:50:00,28.25,28.25,28.2,28.21,25279.0,26.0685,26.0685,26.0224,26.0316,25279.0
2018-08-29 10:55:00,28.2,28.23,28.18,28.22,19905.0,26.0224,26.0501,26.0039,26.0408,19905.0
2018-08-29 11:00:00,28.21,28.22,28.19,28.19,45695.0,26.0316,26.0408,26.0132,26.0132,45695.0
2018-08-29 11:05:00,28.19,28.24,28.18,28.24,20383.0,26.0132,26.0593,26.0039,26.0593,20383.0
2018-08-29 11:10:00,28.24,28.38,28.23,28.37,79321.0,26.0593,26.1885,26.0501,26.1793,79321.0
2018-08-29 11:15:00,28.36,28.4,28.36,28.37,30215.0,26.17,26.2069,26.17,26.1793,30215.0
2018-08-29 11:20:00,28.38,28.42,28.35,28.38,33726.0,26.1885,26.2254,26.1608,26.1885,33726.0
2018-08-29 11:25:00,28.38,28.38,28.33,28.35,16631.0,26.1885,26.1885,26.1423,26.1608,16631.0
2018-08-29 11:30:00,28.35,28.37,28.3,28.32,14707.0,26.1608,26.1793,26.1147,26.1331,14707.0
2018-08-29 11:35:00,28.31,28.32,28.3,28.31,15912.0,26.1239,26.1331,26.1147,26.1239,15912.0
2018-08-29 11:40:00,28.32,28.36,28.28,28.35,22423.0,26.1331,26.17,26.0962,26.1608,22423.0
2018-08-29 11:45:00,28.36,28.36,28.32,28.35,19016.0,26.17,26.17,26.1331,26.1608,19016.0
2018-08-29 11:50:00,28.35,28.39,28.34,28.36,40876.0,26.1608,26.1977,26.1516,26.17,40876.0
2018-08-29 11:55:00,28.35,28.39,28.35,28.37,10936.0,26.1608,26.1977,26.1608,26.1793,10936.0
2018-08-29 12:00:00,28.38,28.38,28.33,28.35,16645.0,26.1885,26.1885,26.1423,26.1608,16645.0
2018-08-29 12:05:00,28.34,28.42,28.34,28.42,13084.0,26.1516,26.2254,26.1516,26.2254,13084.0
2018-08-29 12:10:00,28.41,28.42,28.4,28.42,13972.0,26.2162,26.2254,26.2069,26.2254,13972.0
2018-08-29 12:15:00,28.42,28.42,28.39,28.41,13461.0,26.2254,26.2254,26.1977,26.2162,13461.0
2018-08-29 12:20:00,28.41,28.45,28.41,28.44,11289.0,26.2162,26.2531,26.2162,26.2439,11289.0
2018-08-29 12:25:00,28.45,28.51,28.45,28.51,36270.0,26.2531,26.3084,26.2531,26.3084,36270.0
2018-08-29 12:30:00,28.5,28.55,28.5,28.51,33180.0,26.2992,26.3454,26.2992,26.3084,33180.0
2018-08-29 12:35:00,28.5,28.53,28.48,28.5,28286.0,26.2992,26.3269,26.2808,26.2992,28286.0
2018-08-29 12:40:00,28.49,28.52,28.48,28.48,18573.0,26.29,26.3177,26.2808,26.2808,18573.0
2018-08-29 12:45:00,28.49,28.49,28.46,28.48,17118.0,26.29,26.29,26.2623,26.2808,17118.0
2018-08-29 12:50:00,28.48,28.49,28.46,28.49,18088.0,26.2808,26.29,26.2623,26.29,18088.0
2018-08-29 12:55:00,28.49,28.51,28.47,28.51,29570.0,26.29,26.3084,26.2715,26.3084,29570.0
2018-08-29 13:00:00,28.51,28.53,28.49,28.52,26502.0,26.3084,26.3269,26.29,26.3177,26502.0
2018-08-29 13:05:00,28.52,28.53,28.5,28.51,20936.0,26.3177,26.3269,26.2992,26.3084,20936.0
2018-08-29 13:10:00,28.51,28.52,28.49,28.5,40136.0,26.3084,26.3177,26.29,26.2992,40136.0
2018-08-29 13:15:00,28.5,28.5,28.46,28.46,26057.0,26.2992,26.2992,26.2623,26.2623,26057.0
2018-08-29 13:20:00,28.46,28.46,28.4,28.41,18420.0,26.2623,26.2623,26.2069,26.2162,18420.0
2018-08-29 13:25:00,28.41,28.41,28.37,28.37,17809.0,26.2162,26.2162,26.1793,26.1793,17809.0
2018-08-29 13:30:00,28.37,28.4,28.37,28.39,8902.0,26.1793,26.2069,26.1793,26.1977,8902.0
2018-08-29 13:35:00,28.39,28.39,28.38,28.39,9814.0,26.1977,26.1977,26.1885,26.1977,9814.0
2018-08-29 13:40:00,28.4,28.4,28.38,28.38,7518.0,26.2069,26.2069,26.1885,26.1885,7518.0
2018-08-29 13:45:00,28.38,28.38,28.36,28.37,8863.0,26.1885,26.1885,26.17,26.1793,8863.0
2018-08-29 13:50:00,28.37,28.37,28.35,28.36,13328.0,26.1793,26.1793,26.1608,26.17,13328.0
2018-08-29 13:55:00,28.35,28.36,28.32,28.32,38608.0,26.1608,26.17,26.1331,26.1331,38608.0
2018-08-29 14:00:00,28.33,28.36,28.32,28.32,18291.0,26.1423,26.17,26.1331,26.1331,18291.0
2018-08-29 14:05:00,28.33,28.38,28.32,28.35,17197.0,26.1423,26.1885,26.1331,26.1608,17197.0
2018-08-29 14:10:00,28.36,28.39,28.36,28.38,14570.0,26.17,26.1977,26.17,26.1885,14570.0
2018-08-29 14:15:00,28.38,28.44,28.37,28.41,22768.0,26.1885,26.2439,26.1793,26.2162,22768.0
2018-08-29 14:20:00,28.41,28.42,28.38,28.42,19878.0,26.2162,26.2254,26.1885,26.2254,19878.0
2018-08-29 14:25:00,28.41,28.42,28.4,28.42,6632.0,26.2162,26.2254,26.2069,26.2254,6632.0
2018-08-29 14:30:00,28.42,28.43,28.4,28.41,18374.0,26.2254,26.2346,26.2069,26.2162,18374.0
2018-08-29 14:35:00,28.41,28.42,28.36,28.38,13988.0,26.2162,26.2254,26.17,26.1885,13988.0
2018-08-29 14:40:00,28.38,28.39,28.37,28.38,13071.0,26.1885,26.1977,26.1793,26.1885,13071.0
2018-08-29 14:45:00,28.39,28.41,28.39,28.41,12415.0,26.1977,26.2162,26.1977,26.2162,12415.0
2018-08-29 14:50:00,28.42,28.44,28.37,28.37,21546.0,26.2254,26.2439,26.1793,26.1793,21546.0
2018-08-29 14:55:00,28.38,28.38,28.35,28.38,12727.0,26.1885,26.1885,26.1608,26.1885,12727.0
2018-08-29 15:00:00,28.38,28.39,28.37,28.38,19414.0,26.1885,26.1977,26.1793,26.1885,19414.0
2018-08-29 15:05:00,28.38,28.39,28.36,28.38,19576.0,26.1885,26.1977,26.17,26.1885,19576.0
2018-08-29 15:10:00,28.38,28.39,28.38,28.39,6351.0,26.1885,26.1977,26.1885,26.1977,6351.0
2018-08-29 15:15:00,28.39,28.41,28.38,28.41,18379.0,26.1977,26.2162,26.1885,26.2162,18379.0
2018-08-29 15:20:00,28.41,28.41,28.37,28.37,26325.0,26.2162,26.2162,26.1793,26.1793,26325.0
2018-08-29 15:25:00,28.37,28.4,28.36,28.38,24216.0,26.1793,26.2069,26.17,26.1885,24216.0
2018-08-29 15:30:00,28.39,28.42,28.37,28.42,38195.0,26.1977,26.2254,26.1793,26.2254,38195.0
2018-08-29 15:35:00,28.42,28.43,28.4,28.42,32550.0,26.2254,26.2346,26.2069,26.2254,32550.0
2018-08-29 15:40:00,28.42,28.42,28.36,28.37,46604.0,26.2254,26.2254,26.17,26.1793,46604.0
2018-08-29 15:45:00,28.37,28.38,28.33,28.35,84859.0,26.1793,26.1885,26.1423,26.1608,84859.0
2018-08-29 15:50:00,28.35,28.35,28.31,28.32,103907.0,26.1608,26.1608,26.1239,26.1331,103907.0
2018-08-29 15:55:00,28.32,28.33,28.28,28.33,161177.0,26.1331,26.1423,26.0962,26.1423,161177.0
2018-08-30 09:30:00,28.32,28.34,28.16,28.28,35141.0,26.1331,26.1516,25.9855,26.0962,35141.0
2018-08-30 09:35:00,28.3,28.36,28.3,28.35,15100.0,26.1147,26.17,26.1147,26.1608,15100.0
2018-08-30 09:40:00,28.35,28.43,28.34,28.42,21797.0,26.1608,26.2346,26.1516,26.2254,21797.0
2018-08-30 09:45:00,28.42,28.44,28.35,28.36,58791.0,26.2254,26.2439,26.1608,26.17,58791.0
2018-08-30 09:50:00,28.35,28.35,28.28,28.29,13183.0,26.1608,26.1608,26.0962,26.1054,13183.0
2018-08-30 09:55:00,28.29,28.36,28.28,28.34,9382.0,26.1054,26.17,26.0962,26.1516,9382.0
2018-08-30 10:00:00,28.34,28.38,28.33,28.36,17123.0,26.1516,26.1885,26.1423,26.17,17123.0
2018-08-30 10:05:00,28.37,28.49,28.36,28.48,27860.0,26.1793,26.29,26.17,26.2808,27860.0
2018-08-30 10:10:00,28.48,28.53,28.47,28.5,44133.0,26.2808,26.3269,26.2715,26.2992,44133.0
2018-08-30 10:15:00,28.51,28.53,28.47,28.5,47238.0,26.3084,26.3269,26.2715,26.2992,47238.0
2018-08-30 10:20:00,28.49,28.51,28.46,28.49,49903.0,26.29,26.3084,26.2623,26.29,49903.0
2018-08-30 10:25:00,28.49,28.5,28.45,28.46,32544.0,26.29,26.2992,26.2531,26.2623,32544.0
2018-08-30 10:30:00,28.46,28.52,28.46,28.5,47863.0,26.2623,26.3177,26.2623,26.2992,47863.0
2018-08-30 10:35:00,28.5,28.52,28.47,28.47,42875.0,26.2992,26.3177,26.2715,26.2715,42875.0
2018-08-30 10:40:00,28.47,28.5,28.41,28.46,55685.0,26.2715,26.2992,26.2162,26.2623,55685.0
2018-08-30 10:45:00,28.45,28.47,28.44,28.46,47920.0,26.2531,26.2715,26.2439,26.2623,47920.0
2018-08-30 10:50:00,28.46,28.51,28.45,28.49,32992.0,26.2623,26.3084,26.2531,26.29,32992.0
2018-08-30 10:55:00,28.5,28.51,28.47,28.49,26169.0,26.2992,26.3084,26.2715,26.29,26169.0
2018-08-30 11:00:00,28.49,28.49,28.43,28.43,15656.0,26.29,26.29,26.2346,26.2346,15656.0
2018-08-30 11:05:00,28.43,28.43,28.35,28.39,35962.0,26.2346,26.2346,26.1608,26.1977,35962.0
2018-08-30 11:10:00,28.39,28.39,28.27,28.3,41080.0,26.1977,26.1977,26.087,26.1147,41080.0
2018-08-30 11:15:00,28.32,28.32,28.24,28.25,16353.0,26.1331,26.1331,26.0593,26.0685,16353.0
2018-08-30 11:20:00,28.25,28.27,28.23,28.24,26501.0,26.0685,26.087,26.0501,26.0593,26501.0
2018-08-30 11:25:00,28.23,28.24,28.2,28.21,16109.0,26.0501,26.0593,26.0224,26.0316,16109.0
2018-08-30 11:30:00,28.2,28.21,28.18,28.19,28766.0,26.0224,26.0316,26.0039,26.0132,28766.0
2018-08-30 11:35:00,28.2,28.22,28.19,28.19,8312.0,26.0224,26.0408,26.0132,26.0132,8312.0
2018-08-30 11:40:00,28.2,28.24,28.18,28.22,15144.0,26.0224,26.0593,26.0039,26.0408,15144.0
2018-08-30 11:45:00,28.22,28.23,28.14,28.17,85106.0,26.0408,26.0501,25.967,25.9947,85106.0
2018-08-30 11:50:00,28.17,28.17,28.11,28.12,29179.0,25.9947,25.9947,25.9393,25.9486,29179.0
2018-08-30 11:55:00,28.12,28.12,28.08,28.09,21913.0,25.9486,25.9486,25.9116,25.9209,21913.0
2018-08-30 12:00:00,28.1,28.1,27.97,27.99,48323.0,25.9301,25.9301,25.8101,25.8286,48323.0
2018-08-30 12:05:00,27.99,28.01,27.97,27.98,36470.0,25.8286,25.8471,25.8101,25.8194,36470.0
2018-08-30 12:10:00,27.98,27.99,27.85,27.86,99320.0,25.8194,25.8286,25.6994,25.7086,99320.0
2018-08-30 12:15:00,27.86,27.87,27.83,27.86,29718.0,25.7086,25.7179,25.681,25.7086,29718.0
2018-08-30 12:20:00,27.87,27.89,27.86,27.87,19790.0,25.7179,25.7363,25.7086,25.7179,19790.0
2018-08-30 12:25:00,27.88,27.94,27.87,27.9,19137.0,25.7271,25.7825,25.7179,25.7455,19137.0
2018-08-30 12:30:00,27.9,27.9,27.85,27.88,14090.0,25.7455,25.7455,25.6994,25.7271,14090.0
2018-08-30 12:35:00,27.88,27.88,27.85,27.87,7125.0,25.7271,25.7271,25.6994,25.7179,7125.0
2018-08-30 12:40:00,27.87,27.94,27.86,27.93,15947.0,25.7179,25.7825,25.7086,25.7732,15947.0
2018-08-30 12:45:00,27.94,27.95,27.91,27.91,14337.0,25.7825,25.7917,25.7548,25.7548,14337.0
2018-08-30 12:50:00,27.92,27.97,27.91,27.95,16880.0,25.764,25.8101,25.7548,25.7917,16880.0
2018-08-30 12:55:00,27.95,27.98,27.94,27.96,9102.0,25.7917,25.8194,25.7825,25.8009,9102.0
2018-08-30 13:00:00,27.96,27.99,27.96,27.98,4100.0,25.8009,25.8286,25.8009,25.8194,4100.0
2018-08-30 13:05:00,27.99,28.0,27.93,27.96,21018.0,25.8286,25.8378,25.7732,25.8009,21018.0
2018-08-30 13:10:00,27.97,28.0,27.97,28.0,98775.0,25.8101,25.8378,25.8101,25.8378,98775.0
2018-08-30 13:15:00,28.0,28.06,28.0,28.06,27555.0,25.8378,25.8932,25.8378,25.8932,27555.0
2018-08-30 13:20:00,28.07,28.07,28.02,28.04,14274.0,25.9024,25.9024,25.8563,25.8747,14274.0
2018-08-30 13:25:00,28.04,28.04,28.01,28.02,9337.0,25.8747,25.8747,25.8471,25.8563,9337.0
2018-08-30 13:30:00,28.02,28.02,27.98,28.01,11196.0,25.8563,25.8563,25.8194,25.8471,11196.0
2018-08-30 13:35:00,28.0,28.01,27.99,28.0,10886.0,25.8378,25.8471,25.8286,25.8378,10886.0
2018-08-30 13:40:00,28.0,28.0,27.96,27.96,10557.0,25.8378,25.8378,25.8009,25.8009,10557.0
2018-08-30 13:45:00,27.96,28.01,27.96,28.01,15290.0,25.8009,25.8471,25.8009,25.8471,15290.0
2018-08-30 13:50:00,28.01,28.03,27.99,28.03,23743.0,25.8471,25.8655,25.8286,25.8655,23743.0
2018-08-30 13:55:00,28.03,28.06,28.02,28.04,25657.0,25.8655,25.8932,25.8563,25.8747,25657.0
2018-08-30 14:00:00,28.05,28.07,28.04,28.05,11650.0,25.884,25.9024,25.8747,25.884,11650.0
2018-08-30 14:05:00,28.04,28.05,28.03,28.04,27231.0,25.8747,25.884,25.8655,25.8747,27231.0
2018-08-30 14:10:00,28.03,28.05,28.03,28.05,15460.0,25.8655,25.884,25.8655,25.884,15460.0
2018-08-30 14:15:00,28.05,28.09,27.99,27.99,94936.0,25.884,25.9209,25.8286,25.8286,94936.0
2018-08-30 14:20:00,27.98,27.99,27.88,27.92,58208.0,25.8194,25.8286,25.7271,25.764,58208.0
2018-08-30 14:25:00,27.93,27.94,27.91,27.91,11969.0,25.7732,25.7825,25.7548,25.7548,11969.0
2018-08-30 14:30:00,27.92,27.95,27.91,27.94,18144.0,25.764,25.7917,25.7548,25.7825,18144.0
2018-08-30 14:35:00,27.94,28.0,27.93,28.0,18184.0,25.7825,25.8378,25.7732,25.8378,18184.0
2018-08-30 14:40:00,27.99,28.01,27.98,28.0,24767.0,25.8286,25.8471,25.8194,25.8378,24767.0
2018-08-30 14:45:00,27.98,28.02,27.97,27.99,20119.0,25.8194,25.8563,25.8101,25.8286,20119.0
2018-08-30 14:50:00,28.0,28.0,27.93,27.95,16242.0,25.8378,25.8378,25.7732,25.7917,16242.0
2018-08-30 14:55:00,27.94,27.94,27.9,27.92,21397.0,25.7825,25.7825,25.7455,25.764,21397.0
2018-08-30 15:00:00,27.92,27.93,27.86,27.89,21806.0,25.764,25.7732,25.7086,25.7363,21806.0
2018-08-30 15:05:00,27.9,27.91,27.86,27.88,21611.0,25.7455,25.7548,25.7086,25.7271,21611.0
2018-08-30 15:10:00,27.88,27.9,27.85,27.86,15080.0,25.7271,25.7455,25.6994,25.7086,15080.0
2018-08-30 15:15:00,27.85,27.88,27.82,27.86,19103.0,25.6994,25.7271,25.6717,25.7086,19103.0
2018-08-30 15:20:00,27.86,27.87,27.82,27.82,19677.0,25.7086,25.7179,25.6717,25.6717,19677.0
2018-08-30 15:25:00,27.82,27.84,27.82,27.84,19987.0,25.6717,25.6902,25.6717,25.6902,19987.0
2018-08-30 15:30:00,27.83,27.88,27.82,27.87,32801.0,25.681,25.7271,25.6717,25.7179,32801.0
2018-08-30 15:35:00,27.87,27.89,27.84,27.89,37910.0,25.7179,25.7363,25.6902,25.7363,37910.0
2018-08-30 15:40:00,27.89,27.91,27.86,27.91,41901.0,25.7363,25.7548,25.7086,25.7548,41901.0
2018-08-30 15:45:00,27.91,27.91,27.88,27.9,65447.0,25.7548,25.7548,25.7271,25.7455,65447.0
2018-08-30 15:50:00,27.89,27.92,27.88,27.89,58940.0,25.7363,25.764,25.7271,25.7363,58940.0
2018-08-30 15:55:00,27.89,27.94,27.89,27.92,186567.0,25.7363,25.7825,25.7363,25.764,186567.0
2018-08-31 09:30:00,27.8,27.95,27.8,27.93,59862.0,25.6533,25.7917,25.6533,25.7732,59862.0
2018-08-31 09:35:00,27.95,27.96,27.8,27.8,15926.0,25.7917,25.8009,25.6533,25.6533,15926.0
2018-08-31 09:40:00,27.8,27.92,27.79,27.91,43527.0,25.6533,25.764,25.644,25.7548,43527.0
2018-08-31 09:45:00,27.91,28.06,27.91,28.0,27808.0,25.7548,25.8932,25.7548,25.8378,27808.0
2018-08-31 09:50:00,27.99,27.99,27.91,27.94,13410.0,25.8286,25.8286,25.7548,25.7825,13410.0
2018-08-31 09:55:00,27.95,27.99,27.92,27.95,11072.0,25.7917,25.8286,25.764,25.7917,11072.0
2018-08-31 10:00:00,27.95,28.01,27.95,27.99,19891.0,25.7917,25.8471,25.7917,25.8286,19891.0
2018-08-31 10:05:00,27.99,28.06,27.97,27.97,28884.0,25.8286,25.8932,25.8101,25.8101,28884.0
2018-08-31 10:10:00,27.97,28.02,27.96,27.99,16901.0,25.8101,25.8563,25.8009,25.8286,16901.0
2018-08-31 10:15:00,27.98,28.0,27.91,27.95,17383.0,25.8194,25.8378,25.7548,25.7917,17383.0
2018-08-31 10:20:00,27.96,27.98,27.94,27.97,12106.0,25.8009,25.8194,25.7825,25.8101,12106.0
2018-08-31 10:25:00,27.96,27.97,27.9,27.95,15120.0,25.8009,25.8101,25.7455,25.7917,15120.0
2018-08-31 10:30:00,27.95,27.96,27.92,27.94,15448.0,25.7917,25.8009,25.764,25.7825,15448.0
2018-08-31 10:35:00,27.94,27.99,27.93,27.99,19319.0,25.7825,25.8286,25.7732,25.8286,19319.0
2018-08-31 10:40:00,27.99,27.99,27.94,27.98,32218.0,25.8286,25.8286,25.7825,25.8194,32218.0
2018-08-31 10:45:00,27.97,28.02,27.97,27.99,26851.0,25.8101,25.8563,25.8101,25.8286,26851.0
2018-08-31 10:50:00,27.99,27.99,27.95,27.95,50316.0,25.8286,25.8286,25.7917,25.7917,50316.0
2018-08-31 10:55:00,27.95,27.96,27.91,27.94,14873.0,25.7917,25.8009,25.7548,25.7825,14873.0
2018-08-31 11:00:00,27.94,27.94,27.91,27.92,7001.0,25.7825,25.7825,25.7548,25.764,7001.0
2018-08-31 11:05:00,27.91,27.92,27.89,27.89,11525.0,25.7548,25.764,25.7363,25.7363,11525.0
2018-08-31 11:10:00,27.9,27.91,27.86,27.86,19427.0,25.7455,25.7548,25.7086,25.7086,19427.0
2018-08-31 11:15:00,27.85,27.91,27.84,27.9,32283.0,25.6994,25.7548,25.6902,25.7455,32283.0
2018-08-31 11:20:00,27.9,27.9,27.86,27.86,50084.0,25.7455,25.7455,25.7086,25.7086,50084.0
2018-08-31 11:25:00,27.86,27.89,27.8,27.88,71144.0,25.7086,25.7363,25.6533,25.7271,71144.0
2018-08-31 11:30:00,27.88,27.91,27.87,27.88,8939.0,25.7271,25.7548,25.7179,25.7271,8939.0
2018-08-31 11:35:00,27.87,27.95,27.87,27.95,20671.0,25.7179,25.7917,25.7179,25.7917,20671.0
2018-08-31 11:40:00,27.94,27.95,27.88,27.88,23094.0,25.7825,25.7917,25.7271,25.7271,23094.0
2018-08-31 11:45:00,27.89,27.89,27.82,27.83,10268.0,25.7363,25.7363,25.6717,25.681,10268.0
2018-08-31 11:50:00,27.84,27.85,27.81,27.83,15325.0,25.6902,25.6994,25.6625,25.681,15325.0
2018-08-31 11:55:00,27.83,27.85,27.82,27.84,12072.0,25.681,25.6994,25.6717,25.6902,12072.0
2018-08-31 12:00:00,27.84,27.84,27.8,27.8,13015.0,25.6902,25.6902,25.6533,25.6533,13015.0
2018-08-31 12:05:00,27.8,27.8,27.76,27.78,12789.0,25.6533,25.6533,25.6164,25.6348,12789.0
2018-08-31 12:10:00,27.79,27.82,27.78,27.8,12200.0,25.644,25.6717,25.6348,25.6533,12200.0
2018-08-31 12:15:00,27.81,27.82,27.8,27.8,12729.0,25.6625,25.6717,25.6533,25.6533,12729.0
2018-08-31 12:20:00,27.8,27.8,27.78,27.79,4913.0,25.6533,25.6533,25.6348,25.644,4913.0
2018-08-31 12:25:00,27.79,27.79,27.75,27.78,13396.0,25.644,25.644,25.6071,25.6348,13396.0
2018-08-31 12:30:00,27.78,27.8,27.75,27.77,15652.0,25.6348,25.6533,25.6071,25.6256,15652.0
2018-08-31 12:35:00,27.77,27.8,27.77,27.79,10643.0,25.6256,25.6533,25.6256,25.644,10643.0
2018-08-31 12:40:00,27.79,27.81,27.79,27.81,11047.0,25.644,25.6625,25.644,25.6625,11047.0
2018-08-31 12:45:00,27.8,27.83,27.8,27.81,6790.0,25.6533,25.681,25.6533,25.6625,6790.0
2018-08-31 12:50:00,27.81,27.82,27.77,27.77,11201.0,25.6625,25.6717,25.6256,25.6256,11201.0
2018-08-31 12:55:00,27.76,27.8,27.76,27.8,7501.0,25.6164,25.6533,25.6164,25.6533,7501.0
2018-08-31 13:00:00,27.8,27.8,27.77,27.77,9119.0,25.6533,25.6533,25.6256,25.6256,9119.0
2018-08-31 13:05:00,27.77,27.79,27.76,27.79,6322.0,25.6256,25.644,25.6164,25.644,6322.0
2018-08-31 13:10:00,27.79,27.81,27.79,27.81,8496.0,25.644,25.6625,25.644,25.6625,8496.0
2018-08-31 13:15:00,27.81,27.86,27.81,27.85,14161.0,25.6625,25.7086,25.6625,25.6994,14161.0
2018-08-31 13:20:00,27.84,27.85,27.83,27.84,7711.0,25.6902,25.6994,25.681,25.6902,7711.0
2018-08-31 13:25:00,27.83,27.84,27.82,27.82,5957.0,25.681,25.6902,25.6717,25.6717,5957.0
2018-08-31 13:30:00,27.83,27.84,27.8,27.84,14629.0,25.681,25.6902,25.6533,25.6902,14629.0
2018-08-31 13:35:00,27.85,27.86,27.83,27.83,8288.0,25.6994,25.7086,25.681,25.681,8288.0
2018-08-31 13:40:00,27.83,27.84,27.81,27.81,7370.0,25.681,25.6902,25.6625,25.6625,7370.0
2018-08-31 13:45:00,27.81,27.83,27.79,27.79,16671.0,25.6625,25.681,25.644,25.644,16671.0
2018-08-31 13:50:00,27.79,27.8,27.79,27.8,4070.0,25.644,25.6533,25.644,25.6533,4070.0
2018-08-31 13:55:00,27.8,27.81,27.79,27.8,22180.0,25.6533,25.6625,25.644,25.6533,22180.0
2018-08-31 14:00:00,27.79,27.81,27.78,27.78,17682.0,25.644,25.6625,25.6348,25.6348,17682.0
2018-08-31 14:05:00,27.78,27.78,27.74,27.75,9953.0,25.6348,25.6348,25.5979,25.6071,9953.0
2018-08-31 14:10:00,27.74,27.75,27.72,27.73,8465.0,25.5979,25.6071,25.5794,25.5887,8465.0
2018-08-31 14:15:00,27.72,27.78,27.72,27.78,26013.0,25.5794,25.6348,25.5794,25.6348,26013.0
2018-08-31 14:20:00,27.78,27.8,27.76,27.76,14389.0,25.6348,25.6533,25.6164,25.6164,14389.0
2018-08-31 14:25:00,27.76,27.8,27.75,27.8,12901.0,25.6164,25.6533,25.6071,25.6533,12901.0
2018-08-31 14:30:00,27.8,27.82,27.79,27.8,22883.0,25.6533,25.6717,25.644,25.6533,22883.0
2018-08-31 14:35:00,27.81,27.81,27.8,27.8,8025.0,25.6625,25.6625,25.6533,25.6533,8025.0
2018-08-31 14:40:00,27.8,27.82,27.8,27.81,15017.0,25.6533,25.6717,25.6533,25.6625,15017.0
2018-08-31 14:45:00,27.81,27.84,27.8,27.84,24653.0,25.6625,25.6902,25.6533,25.6902,24653.0
2018-08-31 14:50:00,27.84,27.86,27.83,27.85,27035.0,25.6902,25.7086,25.681,25.6994,27035.0
2018-08-31 14:55:00,27.85,27.87,27.84,27.84,17586.0,25.6994,25.7179,25.6902,25.6902,17586.0
2018-08-31 15:00:00,27.83,27.89,27.83,27.88,15969.0,25.681,25.7363,25.681,25.7271,15969.0
2018-08-31 15:05:00,27.89,27.89,27.83,27.85,13430.0,25.7363,25.7363,25.681,25.6994,13430.0
2018-08-31 15:10:00,27.85,27.86,27.84,27.85,15080.0,25.6994,25.7086,25.6902,25.6994,15080.0
2018-08-31 15:15:00,27.85,27.87,27.83,27.86,19114.0,25.6994,25.7179,25.681,25.7086,19114.0
2018-08-31 15:20:00,27.86,27.86,27.82,27.85,25153.0,25.7086,25.7086,25.6717,25.6994,25153.0
2018-08-31 15:25:00,27.85,27.86,27.81,27.83,38068.0,25.6994,25.7086,25.6625,25.681,38068.0
2018-08-31 15:30:00,27.83,27.92,27.82,27.92,59039.0,25.681,25.764,25.6717,25.764,59039.0
2018-08-31 15:35:00,27.93,27.94,27.9,27.92,48577.0,25.7732,25.7825,25.7455,25.764,48577.0
2018-08-31 15:40:00,27.92,27.92,27.88,27.9,59126.0,25.764,25.764,25.7271,25.7455,59126.0
2018-08-31 15:45:00,27.9,27.94,27.9,27.93,58346.0,25.7455,25.7825,25.7455,25.7732,58346.0
2018-08-31 15:50:00,27.93,27.97,27.93,27.96,86704.0,25.7732,25.8101,25.7732,25.8009,86704.0
2018-08-31 15:55:00,27.96,27.97,27.94,27.95,163938.0,25.8009,25.8101,25.7825,25.7917,163938.0
2018-09-04 09:30:00,27.92,27.97,27.77,27.94,90124.0,25.764,25.8101,25.6256,25.7825,90124.0
2018-09-04 09:35:00,27.96,27.96,27.85,27.88,15543.0,25.8009,25.8009,25.6994,25.7271,15543.0
2018-09-04 09:40:00,27.85,27.92,27.82,27.88,14422.0,25.6994,25.764,25.6717,25.7271,14422.0
2018-09-04 09:45:00,27.88,27.93,27.84,27.91,21850.0,25.7271,25.7732,25.6902,25.7548,21850.0
2018-09-04 09:50:00,27.91,27.91,27.85,27.86,9398.0,25.7548,25.7548,25.6994,25.7086,9398.0
2018-09-04 09:55:00,27.87,27.91,27.87,27.91,11208.0,25.7179,25.7548,25.7179,25.7548,11208.0
2018-09-04 10:00:00,27.92,27.98,27.92,27.93,24815.0,25.764,25.8194,25.764,25.7732,24815.0
2018-09-04 10:05:00,27.93,27.95,27.9,27.95,15348.0,25.7732,25.7917,25.7455,25.7917,15348.0
2018-09-04 10:10:00,27.95,28.03,27.95,28.0,27417.0,25.7917,25.8655,25.7917,25.8378,27417.0
2018-09-04 10:15:00,28.01,28.05,27.99,28.02,21524.0,25.8471,25.884,25.8286,25.8563,21524.0
2018-09-04 10:20:00,28.02,28.09,28.01,28.02,30413.0,25.8563,25.9209,25.8471,25.8563,30413.0
2018-09-04 10:25:00,28.01,28.01,27.94,27.96,24886.0,25.8471,25.8471,25.7825,25.8009,24886.0
2018-09-04 10:30:00,27.96,28.0,27.93,27.98,22605.0,25.8009,25.8378,25.7732,25.8194,22605.0
2018-09-04 10:35:00,27.99,27.99,27.92,27.95,15229.0,25.8286,25.8286,25.764,25.7917,15229.0
2018-09-04 10:40:00,27.96,28.02,27.96,28.01,18291.0,25.8009,25.8563,25.8009,25.8471,18291.0
2018-09-04 10:45:00,28.0,28.05,27.99,28.05,18207.0,25.8378,25.884,25.8286,25.884,18207.0
2018-09-04 10:50:00,28.05,28.06,28.01,28.04,17765.0,25.884,25.8932,25.8471,25.8747,17765.0
2018-09-04 10:55:00,28.04,28.11,28.02,28.07,49624.0,25.8747,25.9393,25.8563,25.9024,49624.0
2018-09-04 11:00:00,28.06,28.07,28.04,28.05,15501.0,25.8932,25.9024,25.8747,25.884,15501.0
2018-09-04 11:05:00,28.04,28.04,27.97,28.01,34445.0,25.8747,25.8747,25.8101,25.8471,34445.0
2018-09-04 11:10:00,28.0,28.02,27.94,27.96,22171.0,25.8378,25.8563,25.7825,25.8009,22171.0
2018-09-04 11:15:00,27.96,27.98,27.95,27.98,33835.0,25.8009,25.8194,25.7917,25.8194,33835.0
2018-09-04 11:20:00,27.98,27.98,27.93,27.95,49021.0,25.8194,25.8194,25.7732,25.7917,49021.0
2018-09-04 11:25:00,27.94,27.95,27.89,27.93,18422.0,25.7825,25.7917,25.7363,25.7732,18422.0
2018-09-04 11:30:00,27.93,27.96,27.92,27.96,17497.0,25.7732,25.8009,25.764,25.8009,17497.0
2018-09-04 11:35:00,27.96,28.0,27.95,27.99,16394.0,25.8009,25.8378,25.7917,25.8286,16394.0
2018-09-04 11:40:00,27.98,27.98,27.91,27.91,11430.0,25.8194,25.8194,25.7548,25.7548,11430.0
2018-09-04 11:45:00,27.92,27.95,27.92,27.94,15749.0,25.764,25.7917,25.764,25.7825,15749.0
2018-09-04 11:50:00,27.93,27.93,27.9,27.92,13048.0,25.7732,25.7732,25.7455,25.764,13048.0
2018-09-04 11:55:00,27.92,27.94,27.91,27.93,10719.0,25.764,25.7825,25.7548,25.7732,10719.0
2018-09-04 12:00:00,27.92,27.92,27.85,27.86,14167.0,25.764,25.764,25.6994,25.7086,14167.0
2018-09-04 12:05:00,27.86,27.9,27.85,27.88,20419.0,25.7086,25.7455,25.6994,25.7271,20419.0
2018-09-04 12:10:00,27.88,27.89,27.88,27.88,1898.0,25.7271,25.7363,25.7271,25.7271,1898.0
2018-09-04 12:15:00,27.88,27.92,27.88,27.91,21077.0,25.7271,25.764,25.7271,25.7548,21077.0
2018-09-04 12:20:00,27.92,27.92,27.86,27.86,19343.0,25.764,25.764,25.7086,25.7086,19343.0
2018-09-04 12:25:00,27.85,27.9,27.84,27.89,10254.0,25.6994,25.7455,25.6902,25.7363,10254.0
2018-09-04 12:30:00,27.9,27.92,27.88,27.89,11016.0,25.7455,25.764,25.7271,25.7363,11016.0
2018-09-04 12:35:00,27.89,27.91,27.89,27.91,10049.0,25.7363,25.7548,25.7363,25.7548,10049.0
2018-09-04 12:40:00,27.91,27.94,27.9,27.94,12474.0,25.7548,25.7825,25.7455,25.7825,12474.0
2018-09-04 12:45:00,27.94,27.94,27.91,27.94,12483.0,25.7825,25.7825,25.7548,25.7825,12483.0
2018-09-04 12:50:00,27.94,27.94,27.92,27.94,10110.0,25.7825,25.7825,25.764,25.7825,10110.0
2018-09-04 12:55:00,27.93,27.97,27.93,27.96,6964.0,25.7732,25.8101,25.7732,25.8009,6964.0
2018-09-04 13:00:00,27.96,27.97,27.93,27.96,21701.0,25.8009,25.8101,25.7732,25.8009,21701.0
2018-09-04 13:05:00,27.96,27.96,27.93,27.93,12117.0,25.8009,25.8009,25.7732,25.7732,12117.0
2018-09-04 13:10:00,27.94,27.95,27.93,27.95,8687.0,25.7825,25.7917,25.7732,25.7917,8687.0
2018-09-04 13:15:00,27.95,27.96,27.94,27.96,8197.0,25.7917,25.8009,25.7825,25.8009,8197.0
2018-09-04 13:20:00,27.96,27.97,27.93,27.96,18569.0,25.8009,25.8101,25.7732,25.8009,18569.0
2018-09-04 13:25:00,27.96,27.96,27.92,27.93,13642.0,25.8009,25.8009,25.764,25.7732,13642.0
2018-09-04 13:30:00,27.93,27.94,27.92,27.94,7548.0,25.7732,25.7825,25.764,25.7825,7548.0
2018-09-04 13:35:00,27.94,27.96,27.93,27.96,7405.0,25.7825,25.8009,25.7732,25.8009,7405.0
2018-09-04 13:40:00,27.95,27.95,27.92,27.92,16300.0,25.7917,25.7917,25.764,25.764,16300.0
2018-09-04 13:45:00,27.93,27.95,27.92,27.94,15691.0,25.7732,25.7917,25.764,25.7825,15691.0
2018-09-04 13:50:00,27.95,27.99,27.94,27.99,22299.0,25.7917,25.8286,25.7825,25.8286,22299.0
2018-09-04 13:55:00,27.99,28.0,27.98,27.99,23515.0,25.8286,25.8378,25.8194,25.8286,23515.0
2018-09-04 14:00:00,27.99,28.01,27.99,27.99,15891.0,25.8286,25.8471,25.8286,25.8286,15891.0
2018-09-04 14:05:00,27.99,28.0,27.98,27.99,31641.0,25.8286,25.8378,25.8194,25.8286,31641.0
2018-09-04 14:10:00,27.99,28.0,27.98,28.0,21068.0,25.8286,25.8378,25.8194,25.8378,21068.0
2018-09-04 14:15:00,27.99,28.08,27.99,28.08,72125.0,25.8286,25.9116,25.8286,25.9116,72125.0
2018-09-04 14:20:00,28.08,28.12,28.07,28.11,34159.0,25.9116,25.9486,25.9024,25.9393,34159.0
2018-09-04 14:25:00,28.11,28.11,28.07,28.08,32519.0,25.9393,25.9393,25.9024,25.9116,32519.0
2018-09-04 14:30:00,28.07,28.1,28.07,28.09,29265.0,25.9024,25.9301,25.9024,25.9209,29265.0
2018-09-04 14:35:00,28.1,28.12,28.09,28.12,23963.0,25.9301,25.9486,25.9209,25.9486,23963.0
2018-09-04 14:40:00,28.13,28.19,28.12,28.17,19248.0,25.9578,26.0132,25.9486,25.9947,19248.0
2018-09-04 14:45:00,28.17,28.17,28.1,28.11,30692.0,25.9947,25.9947,25.9301,25.9393,30692.0
2018-09-04 14:50:00,28.11,28.14,28.1,28.14,7401.0,25.9393,25.967,25.9301,25.967,7401.0
2018-09-04 14:55:00,28.13,28.14,28.11,28.11,25234.0,25.9578,25.967,25.9393,25.9393,25234.0
2018-09-04 15:00:00,28.11,28.12,28.09,28.11,33298.0,25.9393,25.9486,25.9209,25.9393,33298.0
2018-09-04 15:05:00,28.11,28.14,28.1,28.14,26877.0,25.9393,25.967,25.9301,25.967,26877.0
2018-09-04 15:10:00,28.14,28.15,28.13,28.14,16384.0,25.967,25.9762,25.9578,25.967,16384.0
2018-09-04 15:15:00,28.14,28.14,28.12,28.13,19013.0,25.967,25.967,25.9486,25.9578,19013.0
2018-09-04 15:20:00,28.13,28.13,28.09,28.13,50380.0,25.9578,25.9578,25.9209,25.9578,50380.0
2018-09-04 15:25:00,28.12,28.13,28.11,28.13,26828.0,25.9486,25.9578,25.9393,25.9578,26828.0
2018-09-04 15:30:00,28.13,28.16,28.12,28.16,49420.0,25.9578,25.9855,25.9486,25.9855,49420.0
2018-09-04 15:35:00,28.16,28.16,28.13,28.13,44486.0,25.9855,25.9855,25.9578,25.9578,44486.0
2018-09-04 15:40:00,28.14,28.14,28.06,28.06,51164.0,25.967,25.967,25.8932,25.8932,51164.0
2018-09-04 15:45:00,28.06,28.09,28.05,28.07,87285.0,25.8932,25.9209,25.884,25.9024,87285.0
2018-09-04 15:50:00,28.07,28.07,27.98,27.99,134918.0,25.9024,25.9024,25.8194,25.8286,134918.0
2018-09-04 15:55:00,27.99,28.01,27.96,28.01,336916.0,25.8286,25.8471,25.8009,25.8471,336916.0
2018-09-05 09:30:00,28.0,28.1,27.9,27.97,40548.0,25.8378,25.9301,25.7455,25.8101,40548.0
2018-09-05 09:35:00,27.97,28.08,27.94,28.07,15465.0,25.8101,25.9116,25.7825,25.9024,15465.0
2018-09-05 09:40:00,28.06,28.17,28.06,28.15,10953.0,25.8932,25.9947,25.8932,25.9762,10953.0
2018-09-05 09:45:00,28.17,28.28,28.15,28.24,23008.0,25.9947,26.0962,25.9762,26.0593,23008.0
2018-09-05 09:50:00,28.24,28.27,28.2,28.26,17525.0,26.0593,26.087,26.0224,26.0778,17525.0
2018-09-05 09:55:00,28.26,28.29,28.22,28.26,15641.0,26.0778,26.1054,26.0408,26.0778,15641.0
2018-09-05 10:00:00,28.23,28.34,28.23,28.33,18733.0,26.0501,26.1516,26.0501,26.1423,18733.0
2018-09-05 10:05:00,28.33,28.33,28.24,28.24,14077.0,26.1423,26.1423,26.0593,26.0593,14077.0
2018-09-05 10:10:00,28.24,28.24,28.11,28.11,23472.0,26.0593,26.0593,25.9393,25.9393,23472.0
2018-09-05 10:15:00,28.11,28.14,28.09,28.09,19883.0,25.9393,25.967,25.9209,25.9209,19883.0
2018-09-05 10:20:00,28.09,28.16,28.04,28.14,30763.0,25.9209,25.9855,25.8747,25.967,30763.0
2018-09-05 10:25:00,28.14,28.24,28.14,28.23,29081.0,25.967,26.0593,25.967,26.0501,29081.0
2018-09-05 10:30:00,28.22,28.22,28.11,28.14,23411.0,26.0408,26.0408,25.9393,25.967,23411.0
2018-09-05 10:35:00,28.14,28.2,28.13,28.18,18608.0,25.967,26.0224,25.9578,26.0039,18608.0
2018-09-05 10:40:00,28.18,28.22,28.15,28.22,19672.0,26.0039,26.0408,25.9762,26.0408,19672.0
2018-09-05 10:45:00,28.22,28.29,28.2,28.21,17376.0,26.0408,26.1054,26.0224,26.0316,17376.0
2018-09-05 10:50:00,28.21,28.24,28.2,28.22,15110.0,26.0316,26.0593,26.0224,26.0408,15110.0
2018-09-05 10:55:00,28.22,28.29,28.21,28.27,10797.0,26.0408,26.1054,26.0316,26.087,10797.0
2018-09-05 11:00:00,28.27,28.3,28.25,28.29,32262.0,26.087,26.1147,26.0685,26.1054,32262.0
2018-09-05 11:05:00,28.29,28.4,28.29,28.4,45957.0,26.1054,26.2069,26.1054,26.2069,45957.0
2018-09-05 11:10:00,28.4,28.51,28.39,28.49,73711.0,26.2069,26.3084,26.1977,26.29,73711.0
2018-09-05 11:15:00,28.49,28.53,28.48,28.51,32278.0,26.29,26.3269,26.2808,26.3084,32278.0
2018-09-05 11:20:00,28.51,28.53,28.48,28.51,89219.0,26.3084,26.3269,26.2808,26.3084,89219.0
2018-09-05 11:25:00,28.5,28.52,28.39,28.4,34772.0,26.2992,26.3177,26.1977,26.2069,34772.0
2018-09-05 11:30:00,28.4,28.47,28.39,28.47,31854.0,26.2069,26.2715,26.1977,26.2715,31854.0
2018-09-05 11:35:00,28.47,28.68,28.47,28.65,134972.0,26.2715,26.4653,26.2715,26.4376,134972.0
2018-09-05 11:40:00,28.65,28.66,28.58,28.61,36800.0,26.4376,26.4469,26.373,26.4007,36800.0
2018-09-05 11:45:00,28.6,28.7,28.6,28.69,44456.0,26.3915,26.4838,26.3915,26.4745,44456.0
2018-09-05 11:50:00,28.69,28.74,28.6,28.62,128694.0,26.4745,26.5207,26.3915,26.41,128694.0
2018-09-05 11:55:00,28.62,28.65,28.56,28.56,87938.0,26.41,26.4376,26.3546,26.3546,87938.0
2018-09-05 12:00:00,28.57,28.61,28.56,28.58,35614.0,26.3638,26.4007,26.3546,26.373,35614.0
2018-09-05 12:05:00,28.59,28.6,28.54,28.59,38984.0,26.3823,26.3915,26.3361,26.3823,38984.0
2018-09-05 12:10:00,28.59,28.59,28.56,28.57,25651.0,26.3823,26.3823,26.3546,26.3638,25651.0
2018-09-05 12:15:00,28.58,28.65,28.57,28.64,57090.0,26.373,26.4376,26.3638,26.4284,57090.0
2018-09-05 12:20:00,28.64,28.69,28.63,28.68,75950.0,26.4284,26.4745,26.4192,26.4653,75950.0
2018-09-05 12:25:00,28.68,28.69,28.64,28.65,88993.0,26.4653,26.4745,26.4284,26.4376,88993.0
2018-09-05 12:30:00,28.65,28.67,28.54,28.55,68608.0,26.4376,26.4561,26.3361,26.3454,68608.0
2018-09-05 12:35:00,28.55,28.58,28.53,28.55,20141.0,26.3454,26.373,26.3269,26.3454,20141.0
2018-09-05 12:40:00,28.55,28.55,28.47,28.48,22430.0,26.3454,26.3454,26.2715,26.2808,22430.0
2018-09-05 12:45:00,28.47,28.5,28.45,28.5,24100.0,26.2715,26.2992,26.2531,26.2992,24100.0
2018-09-05 12:50:00,28.49,28.51,28.49,28.5,19907.0,26.29,26.3084,26.29,26.2992,19907.0
2018-09-05 12:55:00,28.5,28.52,28.43,28.43,26422.0,26.2992,26.3177,26.2346,26.2346,26422.0
2018-09-05 13:00:00,28.43,28.46,28.43,28.45,13277.0,26.2346,26.2623,26.2346,26.2531,13277.0
2018-09-05 13:05:00,28.45,28.49,28.45,28.48,11862.0,26.2531,26.29,26.2531,26.2808,11862.0
2018-09-05 13:10:00,28.49,28.53,28.48,28.53,14213.0,26.29,26.3269,26.2808,26.3269,14213.0
2018-09-05 13:15:00,28.52,28.55,28.49,28.51,24975.0,26.3177,26.3454,26.29,26.3084,24975.0
2018-09-05 13:20:00,28.51,28.51,28.48,28.49,10449.0,26.3084,26.3084,26.2808,26.29,10449.0
2018-09-05 13:25:00,28.49,28.51,28.48,28.51,15026.0,26.29,26.3084,26.2808,26.3084,15026.0
2018-09-05 13:30:00,28.51,28.52,28.5,28.52,11642.0,26.3084,26.3177,26.2992,26.3177,11642.0
2018-09-05 13:35:00,28.52,28.52,28.47,28.48,27653.0,26.3177,26.3177,26.2715,26.2808,27653.0
2018-09-05 13:40:00,28.48,28.49,28.44,28.49,20234.0,26.2808,26.29,26.2439,26.29,20234.0
2018-09-05 13:45:00,28.49,28.49,28.47,28.47,10777.0,26.29,26.29,26.2715,26.2715,10777.0
2018-09-05 13:50:00,28.48,28.51,28.47,28.5,8135.0,26.2808,26.3084,26.2715,26.2992,8135.0
2018-09-05 13:55:00,28.5,28.51,28.49,28.51,13766.0,26.2992,26.3084,26.29,26.3084,13766.0
2018-09-05 14:00:00,28.51,28.52,28.46,28.46,20180.0,26.3084,26.3177,26.2623,26.2623,20180.0
2018-09-05 14:05:00,28.46,28.47,28.42,28.43,19879.0,26.2623,26.2715,26.2254,26.2346,19879.0
2018-09-05 14:10:00,28.43,28.43,28.39,28.4,15288.0,26.2346,26.2346,26.1977,26.2069,15288.0
2018-09-05 14:15:00,28.4,28.41,28.38,28.41,41308.0,26.2069,26.2162,26.1885,26.2162,41308.0
2018-09-05 14:20:00,28.41,28.43,28.39,28.41,24107.0,26.2162,26.2346,26.1977,26.2162,24107.0
2018-09-05 14:25:00,28.41,28.42,28.39,28.4,23857.0,26.2162,26.2254,26.1977,26.2069,23857.0
2018-09-05 14:30:00,28.4,28.4,28.37,28.38,9949.0,26.2069,26.2069,26.1793,26.1885,9949.0
2018-09-05 14:35:00,28.38,28.42,28.37,28.41,28493.0,26.1885,26.2254,26.1793,26.2162,28493.0
2018-09-05 14:40:00,28.42,28.48,28.4,28.47,36144.0,26.2254,26.2808,26.2069,26.2715,36144.0
2018-09-05 14:45:00,28.47,28.48,28.44,28.46,26958.0,26.2715,26.2808,26.2439,26.2623,26958.0
2018-09-05 14:50:00,28.46,28.47,28.43,28.44,10918.0,26.2623,26.2715,26.2346,26.2439,10918.0
2018-09-05 14:55:00,28.44,28.46,28.42,28.43,35553.0,26.2439,26.2623,26.2254,26.2346,35553.0
2018-09-05 15:00:00,28.42,28.43,28.42,28.43,15002.0,26.2254,26.2346,26.2254,26.2346,15002.0
2018-09-05 15:05:00,28.43,28.44,28.41,28.44,43881.0,26.2346,26.2439,26.2162,26.2439,43881.0
2018-09-05 15:10:00,28.43,28.52,28.43,28.52,74802.0,26.2346,26.3177,26.2346,26.3177,74802.0
2018-09-05 15:15:00,28.51,28.53,28.5,28.53,56290.0,26.3084,26.3269,26.2992,26.3269,56290.0
2018-09-05 15:20:00,28.53,28.56,28.53,28.56,45513.0,26.3269,26.3546,26.3269,26.3546,45513.0
2018-09-05 15:25:00,28.55,28.57,28.53,28.56,97141.0,26.3454,26.3638,26.3269,26.3546,97141.0
2018-09-05 15:30:00,28.55,28.56,28.49,28.49,100502.0,26.3454,26.3546,26.29,26.29,100502.0
2018-09-05 15:35:00,28.5,28.5,28.44,28.45,46317.0,26.2992,26.2992,26.2439,26.2531,46317.0
2018-09-05 15:40:00,28.44,28.45,28.43,28.43,68072.0,26.2439,26.2531,26.2346,26.2346,68072.0
2018-09-05 15:45:00,28.44,28.49,28.41,28.44,209176.0,26.2439,26.29,26.2162,26.2439,209176.0
2018-09-05 15:50:00,28.43,28.51,28.43,28.46,227576.0,26.2346,26.3084,26.2346,26.2623,227576.0
2018-09-05 15:55:00,28.46,28.55,28.44,28.52,816715.0,26.2623,26.3454,26.2439,26.3177,816715.0
2018-09-06 09:30:00,28.18,28.47,28.14,28.43,149760.0,26.0039,26.2715,25.967,26.2346,149760.0
2018-09-06 09:35:00,28.45,28.71,28.45,28.63,58546.0,26.2531,26.493,26.2531,26.4192,58546.0
2018-09-06 09:40:00,28.63,28.76,28.62,28.69,49263.0,26.4192,26.5391,26.41,26.4745,49263.0
2018-09-06 09:45:00,28.68,28.75,28.58,28.61,89444.0,26.4653,26.5299,26.373,26.4007,89444.0
2018-09-06 09:50:00,28.6,28.63,28.53,28.63,60727.0,26.3915,26.4192,26.3269,26.4192,60727.0
2018-09-06 09:55:00,28.62,28.68,28.56,28.68,59556.0,26.41,26.4653,26.3546,26.4653,59556.0
2018-09-06 10:00:00,28.68,28.68,28.54,28.57,60435.0,26.4653,26.4653,26.3361,26.3638,60435.0
2018-09-06 10:05:00,28.58,28.61,28.53,28.61,41841.0,26.373,26.4007,26.3269,26.4007,41841.0
2018-09-06 10:10:00,28.61,28.63,28.53,28.54,62432.0,26.4007,26.4192,26.3269,26.3361,62432.0
2018-09-06 10:15:00,28.55,28.58,28.52,28.55,108787.0,26.3454,26.373,26.3177,26.3454,108787.0
2018-09-06 10:20:00,28.54,28.62,28.5,28.58,55882.0,26.3361,26.41,26.2992,26.373,55882.0
2018-09-06 10:25:00,28.59,28.61,28.57,28.6,40711.0,26.3823,26.4007,26.3638,26.3915,40711.0
2018-09-06 10:30:00,28.59,28.62,28.43,28.43,62027.0,26.3823,26.41,26.2346,26.2346,62027.0
2018-09-06 10:35:00,28.43,28.46,28.4,28.45,53769.0,26.2346,26.2623,26.2069,26.2531,53769.0
2018-09-06 10:40:00,28.45,28.47,28.41,28.45,23559.0,26.2531,26.2715,26.2162,26.2531,23559.0
2018-09-06 10:45:00,28.45,28.45,28.34,28.4,78698.0,26.2531,26.2531,26.1516,26.2069,78698.0
2018-09-06 10:50:00,28.41,28.47,28.39,28.39,29083.0,26.2162,26.2715,26.1977,26.1977,29083.0
2018-09-06 10:55:00,28.39,28.4,28.35,28.36,35713.0,26.1977,26.2069,26.1608,26.17,35713.0
2018-09-06 11:00:00,28.36,28.37,28.29,28.29,51620.0,26.17,26.1793,26.1054,26.1054,51620.0
2018-09-06 11:05:00,28.29,28.32,28.27,28.3,34341.0,26.1054,26.1331,26.087,26.1147,34341.0
2018-09-06 11:10:00,28.3,28.32,28.23,28.24,37417.0,26.1147,26.1331,26.0501,26.0593,37417.0
2018-09-06 11:15:00,28.24,28.26,28.23,28.26,33548.0,26.0593,26.0778,26.0501,26.0778,33548.0
2018-09-06 11:20:00,28.26,28.33,28.25,28.33,30814.0,26.0778,26.1423,26.0685,26.1423,30814.0
2018-09-06 11:25:00,28.33,28.37,28.31,28.31,51049.0,26.1423,26.1793,26.1239,26.1239,51049.0
2018-09-06 11:30:00,28.31,28.34,28.3,28.33,29867.0,26.1239,26.1516,26.1147,26.1423,29867.0
2018-09-06 11:35:00,28.33,28.34,28.21,28.24,85126.0,26.1423,26.1516,26.0316,26.0593,85126.0
2018-09-06 11:40:00,28.24,28.26,28.22,28.24,22024.0,26.0593,26.0778,26.0408,26.0593,22024.0
2018-09-06 11:45:00,28.24,28.31,28.23,28.3,58259.0,26.0593,26.1239,26.0501,26.1147,58259.0
2018-09-06 11:50:00,28.3,28.35,28.28,28.34,27836.0,26.1147,26.1608,26.0962,26.1516,27836.0
2018-09-06 11:55:00,28.34,28.37,28.29,28.3,42511.0,26.1516,26.1793,26.1054,26.1147,42511.0
2018-09-06 12:00:00,28.3,28.31,28.26,28.27,29479.0,26.1147,26.1239,26.0778,26.087,29479.0
2018-09-06 12:05:00,28.27,28.29,28.22,28.23,55115.0,26.087,26.1054,26.0408,26.0501,55115.0
2018-09-06 12:10:00,28.22,28.23,28.12,28.14,70831.0,26.0408,26.0501,25.9486,25.967,70831.0
2018-09-06 12:15:00,28.14,28.17,28.14,28.16,31830.0,25.967,25.9947,25.967,25.9855,31830.0
2018-09-06 12:20:00,28.16,28.16,28.1,28.11,24445.0,25.9855,25.9855,25.9301,25.9393,24445.0
2018-09-06 12:25:00,28.11,28.12,28.06,28.07,34639.0,25.9393,25.9486,25.8932,25.9024,34639.0
2018-09-06 12:30:00,28.06,28.11,28.03,28.1,28781.0,25.8932,25.9393,25.8655,25.9301,28781.0
2018-09-06 12:35:00,28.1,28.1,28.04,28.04,33818.0,25.9301,25.9301,25.8747,25.8747,33818.0
2018-09-06 12:40:00,28.05,28.06,28.02,28.05,36611.0,25.884,25.8932,25.8563,25.884,36611.0
2018-09-06 12:45:00,28.06,28.12,28.06,28.12,32107.0,25.8932,25.9486,25.8932,25.9486,32107.0
2018-09-06 12:50:00,28.11,28.12,28.05,28.06,43699.0,25.9393,25.9486,25.884,25.8932,43699.0
2018-09-06 12:55:00,28.07,28.07,28.0,28.02,17498.0,25.9024,25.9024,25.8378,25.8563,17498.0
2018-09-06 13:00:00,28.02,28.03,27.98,27.99,30827.0,25.8563,25.8655,25.8194,25.8286,30827.0
2018-09-06 13:05:00,27.99,28.01,27.97,27.97,20005.0,25.8286,25.8471,25.8101,25.8101,20005.0
2018-09-06 13:10:00,27.98,27.98,27.91,27.91,82839.0,25.8194,25.8194,25.7548,25.7548,82839.0
2018-09-06 13:15:00,27.92,27.99,27.92,27.98,33123.0,25.764,25.8286,25.764,25.8194,33123.0
2018-09-06 13:20:00,27.97,27.97,27.93,27.95,65573.0,25.8101,25.8101,25.7732,25.7917,65573.0
2018-09-06 13:25:00,27.95,27.95,27.93,27.94,26540.0,25.7917,25.7917,25.7732,25.7825,26540.0
2018-09-06 13:30:00,27.95,28.04,27.94,28.0,62808.0,25.7917,25.8747,25.7825,25.8378,62808.0
2018-09-06 13:35:00,28.0,28.09,28.0,28.09,78632.0,25.8378,25.9209,25.8378,25.9209,78632.0
2018-09-06 13:40:00,28.09,28.19,28.09,28.17,77824.0,25.9209,26.0132,25.9209,25.9947,77824.0
2018-09-06 13:45:00,28.17,28.17,28.11,28.14,20203.0,25.9947,25.9947,25.9393,25.967,20203.0
2018-09-06 13:50:00,28.14,28.14,28.09,28.11,17482.0,25.967,25.967,25.9209,25.9393,17482.0
2018-09-06 13:55:00,28.11,28.11,28.09,28.1,30881.0,25.9393,25.9393,25.9209,25.9301,30881.0
2018-09-06 14:00:00,28.11,28.12,28.08,28.1,49818.0,25.9393,25.9486,25.9116,25.9301,49818.0
2018-09-06 14:05:00,28.1,28.12,28.07,28.12,45184.0,25.9301,25.9486,25.9024,25.9486,45184.0
2018-09-06 14:10:00,28.12,28.13,28.1,28.11,31818.0,25.9486,25.9578,25.9301,25.9393,31818.0
2018-09-06 14:15:00,28.12,28.12,28.04,28.05,22468.0,25.9486,25.9486,25.8747,25.884,22468.0
2018-09-06 14:20:00,28.04,28.06,28.03,28.06,25763.0,25.8747,25.8932,25.8655,25.8932,25763.0
2018-09-06 14:25:00,28.06,28.08,28.05,28.05,24411.0,25.8932,25.9116,25.884,25.884,24411.0
2018-09-06 14:30:00,28.06,28.09,28.06,28.08,48816.0,25.8932,25.9209,25.8932,25.9116,48816.0
2018-09-06 14:35:00,28.08,28.1,28.06,28.08,62645.0,25.9116,25.9301,25.8932,25.9116,62645.0
2018-09-06 14:40:00,28.08,28.14,28.07,28.14,54083.0,25.9116,25.967,25.9024,25.967,54083.0
2018-09-06 14:45:00,28.13,28.13,28.06,28.07,103526.0,25.9578,25.9578,25.8932,25.9024,103526.0
2018-09-06 14:50:00,28.06,28.07,28.02,28.02,14727.0,25.8932,25.9024,25.8563,25.8563,14727.0
2018-09-06 14:55:00,28.03,28.03,28.01,28.02,36359.0,25.8655,25.8655,25.8471,25.8563,36359.0
2018-09-06 15:00:00,28.02,28.09,28.01,28.08,27550.0,25.8563,25.9209,25.8471,25.9116,27550.0
2018-09-06 15:05:00,28.08,28.11,28.06,28.11,24978.0,25.9116,25.9393,25.8932,25.9393,24978.0
2018-09-06 15:10:00,28.11,28.11,28.08,28.08,51904.0,25.9393,25.9393,25.9116,25.9116,51904.0
2018-09-06 15:15:00,28.07,28.08,28.04,28.04,33707.0,25.9024,25.9116,25.8747,25.8747,33707.0
2018-09-06 15:20:00,28.04,28.05,28.03,28.03,24595.0,25.8747,25.884,25.8655,25.8655,24595.0
2018-09-06 15:25:00,28.03,28.05,28.03,28.04,49650.0,25.8655,25.884,25.8655,25.8747,49650.0
2018-09-06 15:30:00,28.04,28.04,28.01,28.03,60147.0,25.8747,25.8747,25.8471,25.8655,60147.0
2018-09-06 15:35:00,28.02,28.05,28.02,28.04,102611.0,25.8563,25.884,25.8563,25.8747,102611.0
2018-09-06 15:40:00,28.03,28.04,28.01,28.02,105427.0,25.8655,25.8747,25.8471,25.8563,105427.0
2018-09-06 15:45:00,28.02,28.04,28.01,28.03,88564.0,25.8563,25.8747,25.8471,25.8655,88564.0
2018-09-06 15:50:00,28.02,28.16,28.01,28.11,439897.0,25.8563,25.9855,25.8471,25.9393,439897.0
2018-09-06 15:55:00,28.11,28.14,28.08,28.08,345110.0,25.9393,25.967,25.9116,25.9116,345110.0
2018-09-07 09:30:00,27.81,27.85,27.65,27.7,146264.0,25.6625,25.6994,25.5149,25.561,146264.0
2018-09-07 09:35:00,27.69,27.8,27.65,27.78,87461.0,25.5518,25.6533,25.5149,25.6348,87461.0
2018-09-07 09:40:00,27.8,27.82,27.7,27.76,133678.0,25.6533,25.6717,25.561,25.6164,133678.0
2018-09-07 09:45:00,27.76,27.76,27.61,27.63,33935.0,25.6164,25.6164,25.4779,25.4964,33935.0
2018-09-07 09:50:00,27.63,27.69,27.62,27.65,84418.0,25.4964,25.5518,25.4872,25.5149,84418.0
2018-09-07 09:55:00,27.66,27.66,27.51,27.52,61078.0,25.5241,25.5241,25.3857,25.3949,61078.0
2018-09-07 10:00:00,27.53,27.55,27.39,27.42,179014.0,25.4041,25.4226,25.2749,25.3026,179014.0
2018-09-07 10:05:00,27.42,27.42,27.22,27.26,134373.0,25.3026,25.3026,25.1181,25.155,134373.0
2018-09-07 10:10:00,27.26,27.38,27.21,27.32,179930.0,25.155,25.2657,25.1088,25.2103,179930.0
2018-09-07 10:15:00,27.32,27.37,27.22,27.3,80908.0,25.2103,25.2565,25.1181,25.1919,80908.0
2018-09-07 10:20:00,27.29,27.44,27.27,27.44,21113.0,25.1827,25.3211,25.1642,25.3211,21113.0
2018-09-07 10:25:00,27.44,27.49,27.39,27.48,37170.0,25.3211,25.3672,25.2749,25.358,37170.0
2018-09-07 10:30:00,27.48,27.56,27.43,27.47,120336.0,25.358,25.4318,25.3118,25.3488,120336.0
2018-09-07 10:35:00,27.47,27.48,27.36,27.45,36503.0,25.3488,25.358,25.2472,25.3303,36503.0
2018-09-07 10:40:00,27.45,27.45,27.39,27.41,54811.0,25.3303,25.3303,25.2749,25.2934,54811.0
2018-09-07 10:45:00,27.4,27.42,27.36,27.38,43751.0,25.2842,25.3026,25.2472,25.2657,43751.0
2018-09-07 10:50:00,27.38,27.39,27.34,27.35,72003.0,25.2657,25.2749,25.2288,25.238,72003.0
2018-09-07 10:55:00,27.34,27.36,27.25,27.26,24095.0,25.2288,25.2472,25.1457,25.155,24095.0
2018-09-07 11:00:00,27.26,27.27,27.16,27.19,47777.0,25.155,25.1642,25.0627,25.0904,47777.0
2018-09-07 11:05:00,27.19,27.24,27.13,27.14,65658.0,25.0904,25.1365,25.035,25.0442,65658.0
2018-09-07 11:10:00,27.14,27.22,27.12,27.21,54725.0,25.0442,25.1181,25.0258,25.1088,54725.0
2018-09-07 11:15:00,27.21,27.28,27.18,27.28,27766.0,25.1088,25.1734,25.0811,25.1734,27766.0
2018-09-07 11:20:00,27.28,27.32,27.22,27.23,39404.0,25.1734,25.2103,25.1181,25.1273,39404.0
2018-09-07 11:25:00,27.23,27.27,27.22,27.25,44834.0,25.1273,25.1642,25.1181,25.1457,44834.0
2018-09-07 11:30:00,27.25,27.27,27.21,27.24,51562.0,25.1457,25.1642,25.1088,25.1365,51562.0
2018-09-07 11:35:00,27.25,27.28,27.21,27.22,43514.0,25.1457,25.1734,25.1088,25.1181,43514.0
2018-09-07 11:40:00,27.21,27.23,27.2,27.21,69124.0,25.1088,25.1273,25.0996,25.1088,69124.0
2018-09-07 11:45:00,27.21,27.23,27.18,27.19,14833.0,25.1088,25.1273,25.0811,25.0904,14833.0
2018-09-07 11:50:00,27.19,27.2,27.08,27.09,57057.0,25.0904,25.0996,24.9889,24.9981,57057.0
2018-09-07 11:55:00,27.09,27.1,27.06,27.08,38817.0,24.9981,25.0073,24.9704,24.9889,38817.0
2018-09-07 12:00:00,27.09,27.13,27.07,27.13,24801.0,24.9981,25.035,24.9796,25.035,24801.0
2018-09-07 12:05:00,27.14,27.16,27.07,27.08,45402.0,25.0442,25.0627,24.9796,24.9889,45402.0
2018-09-07 12:10:00,27.08,27.09,27.05,27.05,44575.0,24.9889,24.9981,24.9612,24.9612,44575.0
2018-09-07 12:15:00,27.05,27.06,26.99,27.02,42245.0,24.9612,24.9704,24.9058,24.9335,42245.0
2018-09-07 12:20:00,27.02,27.03,26.96,26.99,69263.0,24.9335,24.9427,24.8781,24.9058,69263.0
2018-09-07 12:25:00,27.0,27.0,26.95,26.98,32545.0,24.915,24.915,24.8689,24.8966,32545.0
2018-09-07 12:30:00,26.99,27.06,26.98,27.0,26079.0,24.9058,24.9704,24.8966,24.915,26079.0
2018-09-07 12:35:00,27.0,27.01,26.98,27.0,24075.0,24.915,24.9243,24.8966,24.915,24075.0
2018-09-07 12:40:00,26.99,27.03,26.95,27.0,118886.0,24.9058,24.9427,24.8689,24.915,118886.0
2018-09-07 12:45:00,27.0,27.07,26.99,27.05,79410.0,24.915,24.9796,24.9058,24.9612,79410.0
2018-09-07 12:50:00,27.06,27.12,27.05,27.1,50803.0,24.9704,25.0258,24.9612,25.0073,50803.0
2018-09-07 12:55:00,27.1,27.1,27.07,27.1,15413.0,25.0073,25.0073,24.9796,25.0073,15413.0
2018-09-07 13:00:00,27.1,27.19,27.09,27.19,50729.0,25.0073,25.0904,24.9981,25.0904,50729.0
2018-09-07 13:05:00,27.19,27.22,27.13,27.14,69760.0,25.0904,25.1181,25.035,25.0442,69760.0
2018-09-07 13:10:00,27.14,27.17,27.1,27.11,32649.0,25.0442,25.0719,25.0073,25.0166,32649.0
2018-09-07 13:15:00,27.11,27.11,27.02,27.04,36561.0,25.0166,25.0166,24.9335,24.952,36561.0
2018-09-07 13:20:00,27.04,27.05,27.0,27.01,36746.0,24.952,24.9612,24.915,24.9243,36746.0
2018-09-07 13:25:00,27.02,27.1,27.01,27.1,30614.0,24.9335,25.0073,24.9243,25.0073,30614.0
2018-09-07 13:30:00,27.1,27.21,27.09,27.2,78475.0,25.0073,25.1088,24.9981,25.0996,78475.0
2018-09-07 13:35:00,27.19,27.2,27.14,27.18,31425.0,25.0904,25.0996,25.0442,25.0811,31425.0
2018-09-07 13:40:00,27.18,27.19,27.1,27.11,29804.0,25.0811,25.0904,25.0073,25.0166,29804.0
2018-09-07 13:45:00,27.11,27.12,27.07,27.09,53453.0,25.0166,25.0258,24.9796,24.9981,53453.0
2018-09-07 13:50:00,27.09,27.13,27.05,27.09,39110.0,24.9981,25.035,24.9612,24.9981,39110.0
2018-09-07 13:55:00,27.1,27.1,27.05,27.09,16128.0,25.0073,25.0073,24.9612,24.9981,16128.0
2018-09-07 14:00:00,27.09,27.14,27.09,27.13,42841.0,24.9981,25.0442,24.9981,25.035,42841.0
2018-09-07 14:05:00,27.13,27.17,27.12,27.17,19571.0,25.035,25.0719,25.0258,25.0719,19571.0
2018-09-07 14:10:00,27.17,27.21,27.15,27.21,65960.0,25.0719,25.1088,25.0535,25.1088,65960.0
2018-09-07 14:15:00,27.21,27.23,27.18,27.2,39278.0,25.1088,25.1273,25.0811,25.0996,39278.0
2018-09-07 14:20:00,27.2,27.23,27.16,27.2,49082.0,25.0996,25.1273,25.0627,25.0996,49082.0
2018-09-07 14:25:00,27.21,27.24,27.2,27.23,14998.0,25.1088,25.1365,25.0996,25.1273,14998.0
2018-09-07 14:30:00,27.23,27.24,27.22,27.23,35283.0,25.1273,25.1365,25.1181,25.1273,35283.0
2018-09-07 14:35:00,27.23,27.25,27.18,27.19,72856.0,25.1273,25.1457,25.0811,25.0904,72856.0
2018-09-07 14:40:00,27.19,27.22,27.13,27.14,53813.0,25.0904,25.1181,25.035,25.0442,53813.0
2018-09-07 14:45:00,27.14,27.17,27.13,27.17,25369.0,25.0442,25.0719,25.035,25.0719,25369.0
2018-09-07 14:50:00,27.17,27.19,27.16,27.17,19724.0,25.0719,25.0904,25.0627,25.0719,19724.0
2018-09-07 14:55:00,27.17,27.22,27.15,27.16,40234.0,25.0719,25.1181,25.0535,25.0627,40234.0
2018-09-07 15:00:00,27.16,27.16,27.11,27.13,46448.0,25.0627,25.0627,25.0166,25.035,46448.0
2018-09-07 15:05:00,27.14,27.15,27.11,27.14,109842.0,25.0442,25.0535,25.0166,25.0442,109842.0
2018-09-07 15:10:00,27.14,27.19,27.04,27.05,70316.0,25.0442,25.0904,24.952,24.9612,70316.0
2018-09-07 15:15:00,27.05,27.07,26.96,27.01,70843.0,24.9612,24.9796,24.8781,24.9243,70843.0
2018-09-07 15:20:00,27.01,27.03,26.97,27.0,45099.0,24.9243,24.9427,24.8874,24.915,45099.0
2018-09-07 15:25:00,27.0,27.01,26.97,27.0,145432.0,24.915,24.9243,24.8874,24.915,145432.0
2018-09-07 15:30:00,27.0,27.01,26.97,27.0,74315.0,24.915,24.9243,24.8874,24.915,74315.0
2018-09-07 15:35:00,27.0,27.0,26.96,26.99,62221.0,24.915,24.915,24.8781,24.9058,62221.0
2018-09-07 15:40:00,26.98,26.99,26.95,26.96,108156.0,24.8966,24.9058,24.8689,24.8781,108156.0
2018-09-07 15:45:00,26.96,26.96,26.92,26.96,201606.0,24.8781,24.8781,24.8412,24.8781,201606.0
2018-09-07 15:50:00,26.95,26.96,26.94,26.96,145780.0,24.8689,24.8781,24.8597,24.8781,145780.0
2018-09-07 15:55:00,26.96,26.96,26.89,26.89,487644.0,24.8781,24.8781,24.8135,24.8135,487644.0
2018-09-10 09:30:00,26.98,27.08,26.8,26.86,137423.0,24.8966,24.9889,24.7305,24.7859,137423.0
2018-09-10 09:35:00,26.86,26.99,26.82,26.99,116507.0,24.7859,24.9058,24.7489,24.9058,116507.0
2018-09-10 09:40:00,26.99,27.02,26.94,26.96,36120.0,24.9058,24.9335,24.8597,24.8781,36120.0
2018-09-10 09:45:00,26.97,27.05,26.95,27.04,31640.0,24.8874,24.9612,24.8689,24.952,31640.0
2018-09-10 09:50:00,27.05,27.07,26.99,27.03,26948.0,24.9612,24.9796,24.9058,24.9427,26948.0
2018-09-10 09:55:00,27.04,27.07,26.96,27.01,41350.0,24.952,24.9796,24.8781,24.9243,41350.0
2018-09-10 10:00:00,27.02,27.14,27.01,27.09,34306.0,24.9335,25.0442,24.9243,24.9981,34306.0
2018-09-10 10:05:00,27.08,27.16,27.05,27.15,24339.0,24.9889,25.0627,24.9612,25.0535,24339.0
2018-09-10 10:10:00,27.14,27.15,27.06,27.1,102230.0,25.0442,25.0535,24.9704,25.0073,102230.0
2018-09-10 10:15:00,27.11,27.18,27.1,27.17,24661.0,25.0166,25.0811,25.0073,25.0719,24661.0
2018-09-10 10:20:00,27.16,27.18,27.13,27.15,36303.0,25.0627,25.0811,25.035,25.0535,36303.0
2018-09-10 10:25:00,27.14,27.14,27.08,27.08,14382.0,25.0442,25.0442,24.9889,24.9889,14382.0
2018-09-10 10:30:00,27.09,27.16,27.07,27.09,80623.0,24.9981,25.0627,24.9796,24.9981,80623.0
2018-09-10 10:35:00,27.1,27.1,27.05,27.08,50542.0,25.0073,25.0073,24.9612,24.9889,50542.0
2018-09-10 10:40:00,27.08,27.09,27.04,27.05,27717.0,24.9889,24.9981,24.952,24.9612,27717.0
2018-09-10 10:45:00,27.05,27.05,26.99,27.0,29662.0,24.9612,24.9612,24.9058,24.915,29662.0
2018-09-10 10:50:00,27.0,27.03,26.98,27.02,28808.0,24.915,24.9427,24.8966,24.9335,28808.0
2018-09-10 10:55:00,27.03,27.04,27.01,27.01,32765.0,24.9427,24.952,24.9243,24.9243,32765.0
2018-09-10 11:00:00,27.01,27.01,26.99,27.0,19544.0,24.9243,24.9243,24.9058,24.915,19544.0
2018-09-10 11:05:00,27.0,27.03,26.99,27.03,23623.0,24.915,24.9427,24.9058,24.9427,23623.0
2018-09-10 11:10:00,27.02,27.03,26.98,26.98,27977.0,24.9335,24.9427,24.8966,24.8966,27977.0
2018-09-10 11:15:00,26.99,26.99,26.97,26.98,15075.0,24.9058,24.9058,24.8874,24.8966,15075.0
2018-09-10 11:20:00,26.98,26.98,26.97,26.98,30293.0,24.8966,24.8966,24.8874,24.8966,30293.0
2018-09-10 11:25:00,26.98,26.99,26.93,26.94,52927.0,24.8966,24.9058,24.8505,24.8597,52927.0
2018-09-10 11:30:00,26.93,26.94,26.88,26.88,50851.0,24.8505,24.8597,24.8043,24.8043,50851.0
2018-09-10 11:35:00,26.88,26.89,26.82,26.82,22259.0,24.8043,24.8135,24.7489,24.7489,22259.0
2018-09-10 11:40:00,26.82,26.82,26.72,26.73,64810.0,24.7489,24.7489,24.6567,24.6659,64810.0
2018-09-10 11:45:00,26.73,26.8,26.72,26.8,82066.0,24.6659,24.7305,24.6567,24.7305,82066.0
2018-09-10 11:50:00,26.8,26.85,26.79,26.84,74897.0,24.7305,24.7766,24.7213,24.7674,74897.0
2018-09-10 11:55:00,26.83,26.84,26.76,26.79,57165.0,24.7582,24.7674,24.6936,24.7213,57165.0
2018-09-10 12:00:00,26.79,26.85,26.78,26.84,43867.0,24.7213,24.7766,24.712,24.7674,43867.0
2018-09-10 12:05:00,26.84,26.84,26.78,26.78,37943.0,24.7674,24.7674,24.712,24.712,37943.0
2018-09-10 12:10:00,26.78,26.78,26.72,26.72,40000.0,24.712,24.712,24.6567,24.6567,40000.0
2018-09-10 12:15:00,26.72,26.73,26.71,26.71,47264.0,24.6567,24.6659,24.6474,24.6474,47264.0
2018-09-10 12:20:00,26.71,26.81,26.71,26.8,46345.0,24.6474,24.7397,24.6474,24.7305,46345.0
2018-09-10 12:25:00,26.8,26.83,26.76,26.77,30084.0,24.7305,24.7582,24.6936,24.7028,30084.0
2018-09-10 12:30:00,26.77,26.77,26.74,26.77,56856.0,24.7028,24.7028,24.6751,24.7028,56856.0
2018-09-10 12:35:00,26.77,26.77,26.72,26.76,27899.0,24.7028,24.7028,24.6567,24.6936,27899.0
2018-09-10 12:40:00,26.76,26.77,26.72,26.76,30549.0,24.6936,24.7028,24.6567,24.6936,30549.0
2018-09-10 12:45:00,26.76,26.76,26.72,26.72,24410.0,24.6936,24.6936,24.6567,24.6567,24410.0
2018-09-10 12:50:00,26.71,26.73,26.66,26.67,43825.0,24.6474,24.6659,24.6013,24.6105,43825.0
2018-09-10 12:55:00,26.67,26.71,26.66,26.71,47648.0,24.6105,24.6474,24.6013,24.6474,47648.0
2018-09-10 13:00:00,26.71,26.76,26.71,26.76,27343.0,24.6474,24.6936,24.6474,24.6936,27343.0
2018-09-10 13:05:00,26.75,26.79,26.74,26.77,23838.0,24.6844,24.7213,24.6751,24.7028,23838.0
2018-09-10 13:10:00,26.77,26.8,26.76,26.77,62512.0,24.7028,24.7305,24.6936,24.7028,62512.0
2018-09-10 13:15:00,26.78,26.79,26.77,26.78,21409.0,24.712,24.7213,24.7028,24.712,21409.0
2018-09-10 13:20:00,26.78,26.79,26.77,26.79,23601.0,24.712,24.7213,24.7028,24.7213,23601.0
2018-09-10 13:25:00,26.79,26.79,26.75,26.78,37077.0,24.7213,24.7213,24.6844,24.712,37077.0
2018-09-10 13:30:00,26.78,26.86,26.78,26.85,22960.0,24.712,24.7859,24.712,24.7766,22960.0
2018-09-10 13:35:00,26.85,26.88,26.84,26.88,28753.0,24.7766,24.8043,24.7674,24.8043,28753.0
2018-09-10 13:40:00,26.88,26.89,26.84,26.86,28909.0,24.8043,24.8135,24.7674,24.7859,28909.0
2018-09-10 13:45:00,26.86,26.87,26.85,26.87,17602.0,24.7859,24.7951,24.7766,24.7951,17602.0
2018-09-10 13:50:00,26.88,26.88,26.86,26.88,13532.0,24.8043,24.8043,24.7859,24.8043,13532.0
2018-09-10 13:55:00,26.89,26.95,26.88,26.94,26660.0,24.8135,24.8689,24.8043,24.8597,26660.0
2018-09-10 14:00:00,26.94,26.94,26.92,26.94,54450.0,24.8597,24.8597,24.8412,24.8597,54450.0
2018-09-10 14:05:00,26.94,26.98,26.94,26.95,56822.0,24.8597,24.8966,24.8597,24.8689,56822.0
2018-09-10 14:10:00,26.94,26.97,26.94,26.96,45654.0,24.8597,24.8874,24.8597,24.8781,45654.0
2018-09-10 14:15:00,26.96,26.98,26.94,26.96,80757.0,24.8781,24.8966,24.8597,24.8781,80757.0
2018-09-10 14:20:00,26.96,26.99,26.95,26.98,62747.0,24.8781,24.9058,24.8689,24.8966,62747.0
2018-09-10 14:25:00,26.99,27.0,26.95,26.95,27050.0,24.9058,24.915,24.8689,24.8689,27050.0
2018-09-10 14:30:00,26.95,26.96,26.92,26.92,18339.0,24.8689,24.8781,24.8412,24.8412,18339.0
2018-09-10 14:35:00,26.92,26.95,26.91,26.95,19870.0,24.8412,24.8689,24.832,24.8689,19870.0
2018-09-10 14:40:00,26.95,26.97,26.94,26.96,17309.0,24.8689,24.8874,24.8597,24.8781,17309.0
2018-09-10 14:45:00,26.96,26.97,26.93,26.93,15830.0,24.8781,24.8874,24.8505,24.8505,15830.0
2018-09-10 14:50:00,26.93,26.95,26.91,26.93,34515.0,24.8505,24.8689,24.832,24.8505,34515.0
2018-09-10 14:55:00,26.93,26.95,26.92,26.95,20172.0,24.8505,24.8689,24.8412,24.8689,20172.0
2018-09-10 15:00:00,26.95,27.01,26.95,27.0,32074.0,24.8689,24.9243,24.8689,24.915,32074.0
2018-09-10 15:05:00,27.0,27.0,26.94,26.94,35508.0,24.915,24.915,24.8597,24.8597,35508.0
2018-09-10 15:10:00,26.94,26.96,26.94,26.96,33054.0,24.8597,24.8781,24.8597,24.8781,33054.0
2018-09-10 15:15:00,26.96,26.96,26.93,26.96,28239.0,24.8781,24.8781,24.8505,24.8781,28239.0
2018-09-10 15:20:00,26.96,26.97,26.95,26.96,24339.0,24.8781,24.8874,24.8689,24.8781,24339.0
2018-09-10 15:25:00,26.96,26.96,26.9,26.93,50252.0,24.8781,24.8781,24.8228,24.8505,50252.0
2018-09-10 15:30:00,26.93,26.93,26.86,26.87,61511.0,24.8505,24.8505,24.7859,24.7951,61511.0
2018-09-10 15:35:00,26.87,26.91,26.86,26.89,61750.0,24.7951,24.832,24.7859,24.8135,61750.0
2018-09-10 15:40:00,26.89,26.92,26.88,26.92,52150.0,24.8135,24.8412,24.8043,24.8412,52150.0
2018-09-10 15:45:00,26.92,26.92,26.86,26.87,77380.0,24.8412,24.8412,24.7859,24.7951,77380.0
2018-09-10 15:50:00,26.86,26.87,26.85,26.87,103859.0,24.7859,24.7951,24.7766,24.7951,103859.0
2018-09-10 15:55:00,26.87,26.89,26.86,26.89,145951.0,24.7951,24.8135,24.7859,24.8135,145951.0
2018-09-11 09:30:00,26.82,26.88,26.71,26.88,36706.0,24.7489,24.8043,24.6474,24.8043,36706.0
2018-09-11 09:35:00,26.87,26.87,26.78,26.86,41520.0,24.7951,24.7951,24.712,24.7859,41520.0
2018-09-11 09:40:00,26.85,26.92,26.77,26.91,30773.0,24.7766,24.8412,24.7028,24.832,30773.0
2018-09-11 09:45:00,26.92,26.94,26.88,26.89,27912.0,24.8412,24.8597,24.8043,24.8135,27912.0
2018-09-11 09:50:00,26.89,26.98,26.88,26.92,41952.0,24.8135,24.8966,24.8043,24.8412,41952.0
2018-09-11 09:55:00,26.91,26.99,26.91,26.98,38790.0,24.832,24.9058,24.832,24.8966,38790.0
2018-09-11 10:00:00,26.97,27.03,26.96,27.01,45077.0,24.8874,24.9427,24.8781,24.9243,45077.0
2018-09-11 10:05:00,27.01,27.05,27.0,27.01,29919.0,24.9243,24.9612,24.915,24.9243,29919.0
2018-09-11 10:10:00,27.02,27.04,26.99,27.0,33018.0,24.9335,24.952,24.9058,24.915,33018.0
2018-09-11 10:15:00,26.99,26.99,26.95,26.95,34847.0,24.9058,24.9058,24.8689,24.8689,34847.0
2018-09-11 10:20:00,26.94,27.0,26.9,26.98,42365.0,24.8597,24.915,24.8228,24.8966,42365.0
2018-09-11 10:25:00,26.99,27.03,26.97,26.99,22173.0,24.9058,24.9427,24.8874,24.9058,22173.0
2018-09-11 10:30:00,26.99,26.99,26.93,26.95,29340.0,24.9058,24.9058,24.8505,24.8689,29340.0
2018-09-11 10:35:00,26.95,27.01,26.94,26.99,39157.0,24.8689,24.9243,24.8597,24.9058,39157.0
2018-09-11 10:40:00,26.98,26.99,26.9,26.93,27575.0,24.8966,24.9058,24.8228,24.8505,27575.0
2018-09-11 10:45:00,26.94,26.96,26.92,26.95,33775.0,24.8597,24.8781,24.8412,24.8689,33775.0
2018-09-11 10:50:00,26.96,26.98,26.94,26.98,50724.0,24.8781,24.8966,24.8597,24.8966,50724.0
2018-09-11 10:55:00,26.97,27.04,26.95,27.02,61051.0,24.8874,24.952,24.8689,24.9335,61051.0
2018-09-11 11:00:00,27.02,27.15,27.02,27.14,46534.0,24.9335,25.0535,24.9335,25.0442,46534.0
2018-09-11 11:05:00,27.14,27.18,27.11,27.17,44736.0,25.0442,25.0811,25.0166,25.0719,44736.0
2018-09-11 11:10:00,27.17,27.17,27.12,27.13,94333.0,25.0719,25.0719,25.0258,25.035,94333.0
2018-09-11 11:15:00,27.13,27.14,27.11,27.14,12778.0,25.035,25.0442,25.0166,25.0442,12778.0
2018-09-11 11:20:00,27.15,27.23,27.15,27.23,27304.0,25.0535,25.1273,25.0535,25.1273,27304.0
2018-09-11 11:25:00,27.23,27.24,27.18,27.23,23370.0,25.1273,25.1365,25.0811,25.1273,23370.0
2018-09-11 11:30:00,27.23,27.27,27.22,27.26,23096.0,25.1273,25.1642,25.1181,25.155,23096.0
2018-09-11 11:35:00,27.26,27.3,27.26,27.26,22037.0,25.155,25.1919,25.155,25.155,22037.0
2018-09-11 11:40:00,27.26,27.3,27.24,27.29,16930.0,25.155,25.1919,25.1365,25.1827,16930.0
2018-09-11 11:45:00,27.29,27.3,27.26,27.27,22825.0,25.1827,25.1919,25.155,25.1642,22825.0
2018-09-11 11:50:00,27.27,27.39,27.27,27.37,59228.0,25.1642,25.2749,25.1642,25.2565,59228.0
2018-09-11 11:55:00,27.36,27.42,27.36,27.38,24894.0,25.2472,25.3026,25.2472,25.2657,24894.0
2018-09-11 12:00:00,27.37,27.37,27.31,27.32,24821.0,25.2565,25.2565,25.2011,25.2103,24821.0
2018-09-11 12:05:00,27.32,27.35,27.32,27.33,13235.0,25.2103,25.238,25.2103,25.2196,13235.0
2018-09-11 12:10:00,27.33,27.33,27.3,27.31,16757.0,25.2196,25.2196,25.1919,25.2011,16757.0
2018-09-11 12:15:00,27.32,27.33,27.27,27.27,34918.0,25.2103,25.2196,25.1642,25.1642,34918.0
2018-09-11 12:20:00,27.28,27.35,27.28,27.3,11877.0,25.1734,25.238,25.1734,25.1919,11877.0
2018-09-11 12:25:00,27.31,27.34,27.29,27.32,21018.0,25.2011,25.2288,25.1827,25.2103,21018.0
2018-09-11 12:30:00,27.32,27.35,27.31,27.35,14955.0,25.2103,25.238,25.2011,25.238,14955.0
2018-09-11 12:35:00,27.35,27.37,27.35,27.35,28527.0,25.238,25.2565,25.238,25.238,28527.0
2018-09-11 12:40:00,27.36,27.4,27.35,27.4,24610.0,25.2472,25.2842,25.238,25.2842,24610.0
2018-09-11 12:45:00,27.39,27.4,27.36,27.39,21365.0,25.2749,25.2842,25.2472,25.2749,21365.0
2018-09-11 12:50:00,27.39,27.44,27.37,27.43,23868.0,25.2749,25.3211,25.2565,25.3118,23868.0
2018-09-11 12:55:00,27.42,27.45,27.41,27.43,19757.0,25.3026,25.3303,25.2934,25.3118,19757.0
2018-09-11 13:00:00,27.43,27.47,27.42,27.46,40581.0,25.3118,25.3488,25.3026,25.3395,40581.0
2018-09-11 13:05:00,27.47,27.58,27.46,27.55,178103.0,25.3488,25.4503,25.3395,25.4226,178103.0
2018-09-11 13:10:00,27.54,27.56,27.44,27.45,80301.0,25.4133,25.4318,25.3211,25.3303,80301.0
2018-09-11 13:15:00,27.44,27.51,27.44,27.49,9544.0,25.3211,25.3857,25.3211,25.3672,9544.0
2018-09-11 13:20:00,27.49,27.51,27.48,27.51,12316.0,25.3672,25.3857,25.358,25.3857,12316.0
2018-09-11 13:25:00,27.52,27.54,27.51,27.52,14596.0,25.3949,25.4133,25.3857,25.3949,14596.0
2018-09-11 13:30:00,27.52,27.53,27.49,27.49,27223.0,25.3949,25.4041,25.3672,25.3672,27223.0
2018-09-11 13:35:00,27.48,27.5,27.43,27.44,16388.0,25.358,25.3764,25.3118,25.3211,16388.0
2018-09-11 13:40:00,27.44,27.44,27.38,27.38,18114.0,25.3211,25.3211,25.2657,25.2657,18114.0
2018-09-11 13:45:00,27.38,27.4,27.37,27.38,34803.0,25.2657,25.2842,25.2565,25.2657,34803.0
2018-09-11 13:50:00,27.38,27.42,27.37,27.42,7436.0,25.2657,25.3026,25.2565,25.3026,7436.0
2018-09-11 13:55:00,27.41,27.44,27.4,27.42,32773.0,25.2934,25.3211,25.2842,25.3026,32773.0
2018-09-11 14:00:00,27.42,27.44,27.41,27.44,14922.0,25.3026,25.3211,25.2934,25.3211,14922.0
2018-09-11 14:05:00,27.43,27.44,27.41,27.44,17264.0,25.3118,25.3211,25.2934,25.3211,17264.0
2018-09-11 14:10:00,27.43,27.48,27.4,27.4,56856.0,25.3118,25.358,25.2842,25.2842,56856.0
2018-09-11 14:15:00,27.4,27.41,27.39,27.4,8160.0,25.2842,25.2934,25.2749,25.2842,8160.0
2018-09-11 14:20:00,27.39,27.42,27.38,27.39,22413.0,25.2749,25.3026,25.2657,25.2749,22413.0
2018-09-11 14:25:00,27.38,27.38,27.36,27.38,12073.0,25.2657,25.2657,25.2472,25.2657,12073.0
2018-09-11 14:30:00,27.37,27.38,27.35,27.36,32047.0,25.2565,25.2657,25.238,25.2472,32047.0
2018-09-11 14:35:00,27.37,27.38,27.33,27.34,37513.0,25.2565,25.2657,25.2196,25.2288,37513.0
2018-09-11 14:40:00,27.34,27.34,27.31,27.32,32622.0,25.2288,25.2288,25.2011,25.2103,32622.0
2018-09-11 14:45:00,27.32,27.33,27.31,27.33,11117.0,25.2103,25.2196,25.2011,25.2196,11117.0
2018-09-11 14:50:00,27.32,27.33,27.26,27.27,19471.0,25.2103,25.2196,25.155,25.1642,19471.0
2018-09-11 14:55:00,27.27,27.27,27.25,27.26,22623.0,25.1642,25.1642,25.1457,25.155,22623.0
2018-09-11 15:00:00,27.27,27.27,27.23,27.24,33731.0,25.1642,25.1642,25.1273,25.1365,33731.0
2018-09-11 15:05:00,27.25,27.26,27.25,27.25,11705.0,25.1457,25.155,25.1457,25.1457,11705.0
2018-09-11 15:10:00,27.26,27.27,27.19,27.19,67742.0,25.155,25.1642,25.0904,25.0904,67742.0
2018-09-11 15:15:00,27.19,27.2,27.17,27.18,15675.0,25.0904,25.0996,25.0719,25.0811,15675.0
2018-09-11 15:20:00,27.18,27.22,27.17,27.2,44000.0,25.0811,25.1181,25.0719,25.0996,44000.0
2018-09-11 15:25:00,27.21,27.21,27.16,27.17,31201.0,25.1088,25.1088,25.0627,25.0719,31201.0
2018-09-11 15:30:00,27.16,27.16,27.13,27.14,72444.0,25.0627,25.0627,25.035,25.0442,72444.0
2018-09-11 15:35:00,27.14,27.18,27.14,27.15,69836.0,25.0442,25.0811,25.0442,25.0535,69836.0
2018-09-11 15:40:00,27.15,27.17,27.12,27.12,70878.0,25.0535,25.0719,25.0258,25.0258,70878.0
2018-09-11 15:45:00,27.12,27.14,27.1,27.11,97113.0,25.0258,25.0442,25.0073,25.0166,97113.0
2018-09-11 15:50:00,27.11,27.11,27.07,27.08,99901.0,25.0166,25.0166,24.9796,24.9889,99901.0
2018-09-11 15:55:00,27.07,27.12,27.07,27.11,237194.0,24.9796,25.0258,24.9796,25.0166,237194.0
2018-09-12 09:30:00,27.13,27.17,26.99,27.1,41640.0,25.035,25.0719,24.9058,25.0073,41640.0
2018-09-12 09:35:00,27.09,27.15,27.06,27.1,21537.0,24.9981,25.0535,24.9704,25.0073,21537.0
2018-09-12 09:40:00,27.12,27.12,27.01,27.01,21898.0,25.0258,25.0258,24.9243,24.9243,21898.0
2018-09-12 09:45:00,27.01,27.05,26.96,26.99,13724.0,24.9243,24.9612,24.8781,24.9058,13724.0
2018-09-12 09:50:00,26.99,27.07,26.99,27.05,16391.0,24.9058,24.9796,24.9058,24.9612,16391.0
2018-09-12 09:55:00,27.05,27.08,27.04,27.04,21485.0,24.9612,24.9889,24.952,24.952,21485.0
2018-09-12 10:00:00,27.04,27.11,27.04,27.11,23553.0,24.952,25.0166,24.952,25.0166,23553.0
2018-09-12 10:05:00,27.11,27.18,27.11,27.18,15598.0,25.0166,25.0811,25.0166,25.0811,15598.0
2018-09-12 10:10:00,27.17,27.19,27.14,27.19,14962.0,25.0719,25.0904,25.0442,25.0904,14962.0
2018-09-12 10:15:00,27.19,27.22,27.17,27.2,25663.0,25.0904,25.1181,25.0719,25.0996,25663.0
2018-09-12 10:20:00,27.2,27.21,27.16,27.21,46198.0,25.0996,25.1088,25.0627,25.1088,46198.0
2018-09-12 10:25:00,27.21,27.23,27.2,27.21,17148.0,25.1088,25.1273,25.0996,25.1088,17148.0
2018-09-12 10:30:00,27.21,27.33,27.21,27.33,61760.0,25.1088,25.2196,25.1088,25.2196,61760.0
2018-09-12 10:35:00,27.33,27.33,27.28,27.3,19795.0,25.2196,25.2196,25.1734,25.1919,19795.0
2018-09-12 10:40:00,27.31,27.39,27.3,27.32,24394.0,25.2011,25.2749,25.1919,25.2103,24394.0
2018-09-12 10:45:00,27.32,27.32,27.28,27.29,9694.0,25.2103,25.2103,25.1734,25.1827,9694.0
2018-09-12 10:50:00,27.28,27.34,27.27,27.29,12758.0,25.1734,25.2288,25.1642,25.1827,12758.0
2018-09-12 10:55:00,27.28,27.3,27.19,27.2,28329.0,25.1734,25.1919,25.0904,25.0996,28329.0
2018-09-12 11:00:00,27.21,27.21,27.15,27.17,49355.0,25.1088,25.1088,25.0535,25.0719,49355.0
2018-09-12 11:05:00,27.18,27.18,27.11,27.12,36667.0,25.0811,25.0811,25.0166,25.0258,36667.0
2018-09-12 11:10:00,27.12,27.24,27.1,27.23,30596.0,25.0258,25.1365,25.0073,25.1273,30596.0
2018-09-12 11:15:00,27.24,27.31,27.23,27.26,21742.0,25.1365,25.2011,25.1273,25.155,21742.0
2018-09-12 11:20:00,27.27,27.32,27.27,27.3,17157.0,25.1642,25.2103,25.1642,25.1919,17157.0
2018-09-12 11:25:00,27.29,27.32,27.27,27.29,9767.0,25.1827,25.2103,25.1642,25.1827,9767.0
2018-09-12 11:30:00,27.29,27.32,27.24,27.24,12748.0,25.1827,25.2103,25.1365,25.1365,12748.0
2018-09-12 11:35:00,27.24,27.24,27.18,27.18,41615.0,25.1365,25.1365,25.0811,25.0811,41615.0
2018-09-12 11:40:00,27.19,27.21,27.18,27.18,14704.0,25.0904,25.1088,25.0811,25.0811,14704.0
2018-09-12 11:45:00,27.17,27.17,27.04,27.08,59067.0,25.0719,25.0719,24.952,24.9889,59067.0
2018-09-12 11:50:00,27.09,27.14,27.05,27.14,37132.0,24.9981,25.0442,24.9612,25.0442,37132.0
2018-09-12 11:55:00,27.14,27.17,27.12,27.15,12018.0,25.0442,25.0719,25.0258,25.0535,12018.0
2018-09-12 12:00:00,27.14,27.2,27.14,27.17,21653.0,25.0442,25.0996,25.0442,25.0719,21653.0
2018-09-12 12:05:00,27.18,27.23,27.17,27.17,25285.0,25.0811,25.1273,25.0719,25.0719,25285.0
2018-09-12 12:10:00,27.17,27.2,27.15,27.2,6554.0,25.0719,25.0996,25.0535,25.0996,6554.0
2018-09-12 12:15:00,27.2,27.2,27.16,27.19,8075.0,25.0996,25.0996,25.0627,25.0904,8075.0
2018-09-12 12:20:00,27.19,27.21,27.17,27.21,54005.0,25.0904,25.1088,25.0719,25.1088,54005.0
2018-09-12 12:25:00,27.21,27.25,27.21,27.25,9501.0,25.1088,25.1457,25.1088,25.1457,9501.0
2018-09-12 12:30:00,27.25,27.26,27.24,27.25,7462.0,25.1457,25.155,25.1365,25.1457,7462.0
2018-09-12 12:35:00,27.26,27.28,27.23,27.25,15141.0,25.155,25.1734,25.1273,25.1457,15141.0
2018-09-12 12:40:00,27.26,27.29,27.25,27.29,18120.0,25.155,25.1827,25.1457,25.1827,18120.0
2018-09-12 12:45:00,27.28,27.29,27.26,27.27,9230.0,25.1734,25.1827,25.155,25.1642,9230.0
2018-09-12 12:50:00,27.27,27.29,27.25,27.26,6274.0,25.1642,25.1827,25.1457,25.155,6274.0
2018-09-12 12:55:00,27.27,27.27,27.25,27.27,6289.0,25.1642,25.1642,25.1457,25.1642,6289.0
2018-09-12 13:00:00,27.28,27.3,27.28,27.29,7556.0,25.1734,25.1919,25.1734,25.1827,7556.0
2018-09-12 13:05:00,27.29,27.32,27.28,27.31,6270.0,25.1827,25.2103,25.1734,25.2011,6270.0
2018-09-12 13:10:00,27.31,27.31,27.28,27.29,9768.0,25.2011,25.2011,25.1734,25.1827,9768.0
2018-09-12 13:15:00,27.29,27.32,27.29,27.3,8838.0,25.1827,25.2103,25.1827,25.1919,8838.0
2018-09-12 13:20:00,27.31,27.33,27.31,27.32,12581.0,25.2011,25.2196,25.2011,25.2103,12581.0
2018-09-12 13:25:00,27.32,27.34,27.31,27.32,27111.0,25.2103,25.2288,25.2011,25.2103,27111.0
2018-09-12 13:30:00,27.32,27.34,27.28,27.28,9559.0,25.2103,25.2288,25.1734,25.1734,9559.0
2018-09-12 13:35:00,27.28,27.3,27.27,27.28,8360.0,25.1734,25.1919,25.1642,25.1734,8360.0
2018-09-12 13:40:00,27.28,27.31,27.28,27.29,22851.0,25.1734,25.2011,25.1734,25.1827,22851.0
2018-09-12 13:45:00,27.29,27.31,27.28,27.3,13753.0,25.1827,25.2011,25.1734,25.1919,13753.0
2018-09-12 13:50:00,27.3,27.3,27.27,27.28,8291.0,25.1919,25.1919,25.1642,25.1734,8291.0
2018-09-12 13:55:00,27.28,27.29,27.27,27.29,11981.0,25.1734,25.1827,25.1642,25.1827,11981.0
2018-09-12 14:00:00,27.28,27.3,27.26,27.3,24281.0,25.1734,25.1919,25.155,25.1919,24281.0
2018-09-12 14:05:00,27.29,27.31,27.29,27.3,22742.0,25.1827,25.2011,25.1827,25.1919,22742.0
2018-09-12 14:10:00,27.3,27.3,27.28,27.29,6899.0,25.1919,25.1919,25.1734,25.1827,6899.0
2018-09-12 14:15:00,27.29,27.33,27.28,27.32,25015.0,25.1827,25.2196,25.1734,25.2103,25015.0
2018-09-12 14:20:00,27.32,27.34,27.3,27.31,19110.0,25.2103,25.2288,25.1919,25.2011,19110.0
2018-09-12 14:25:00,27.32,27.33,27.29,27.32,34394.0,25.2103,25.2196,25.1827,25.2103,34394.0
2018-09-12 14:30:00,27.31,27.36,27.31,27.36,34329.0,25.2011,25.2472,25.2011,25.2472,34329.0
2018-09-12 14:35:00,27.36,27.39,27.36,27.39,19466.0,25.2472,25.2749,25.2472,25.2749,19466.0
2018-09-12 14:40:00,27.38,27.39,27.36,27.38,13994.0,25.2657,25.2749,25.2472,25.2657,13994.0
2018-09-12 14:45:00,27.38,27.41,27.36,27.4,24063.0,25.2657,25.2934,25.2472,25.2842,24063.0
2018-09-12 14:50:00,27.41,27.41,27.37,27.38,15141.0,25.2934,25.2934,25.2565,25.2657,15141.0
2018-09-12 14:55:00,27.37,27.4,27.37,27.39,23818.0,25.2565,25.2842,25.2565,25.2749,23818.0
2018-09-12 15:00:00,27.39,27.4,27.38,27.38,14215.0,25.2749,25.2842,25.2657,25.2657,14215.0
2018-09-12 15:05:00,27.38,27.4,27.36,27.36,17260.0,25.2657,25.2842,25.2472,25.2472,17260.0
2018-09-12 15:10:00,27.37,27.38,27.33,27.34,33757.0,25.2565,25.2657,25.2196,25.2288,33757.0
2018-09-12 15:15:00,27.34,27.36,27.33,27.36,20279.0,25.2288,25.2472,25.2196,25.2472,20279.0
2018-09-12 15:20:00,27.35,27.44,27.35,27.43,26958.0,25.238,25.3211,25.238,25.3118,26958.0
2018-09-12 15:25:00,27.44,27.47,27.43,27.47,32827.0,25.3211,25.3488,25.3118,25.3488,32827.0
2018-09-12 15:30:00,27.47,27.49,27.45,27.46,37244.0,25.3488,25.3672,25.3303,25.3395,37244.0
2018-09-12 15:35:00,27.47,27.52,27.45,27.51,51133.0,25.3488,25.3949,25.3303,25.3857,51133.0
2018-09-12 15:40:00,27.51,27.51,27.48,27.49,30711.0,25.3857,25.3857,25.358,25.3672,30711.0
2018-09-12 15:45:00,27.49,27.5,27.44,27.5,94640.0,25.3672,25.3764,25.3211,25.3764,94640.0
2018-09-12 15:50:00,27.5,27.56,27.49,27.51,148315.0,25.3764,25.4318,25.3672,25.3857,148315.0
2018-09-12 15:55:00,27.51,27.52,27.48,27.48,235873.0,25.3857,25.3949,25.358,25.358,235873.0
2018-09-13 09:30:00,27.33,27.67,26.87,26.89,266791.0,25.2196,25.5333,24.7951,24.8135,266791.0
2018-09-13 09:35:00,26.9,26.9,26.56,26.67,106192.0,24.8228,24.8228,24.509,24.6105,106192.0
2018-09-13 09:40:00,26.68,26.81,26.6,26.76,76710.0,24.6198,24.7397,24.5459,24.6936,76710.0
2018-09-13 09:45:00,26.78,26.81,26.63,26.68,116520.0,24.712,24.7397,24.5736,24.6198,116520.0
2018-09-13 09:50:00,26.68,26.81,26.62,26.63,202729.0,24.6198,24.7397,24.5644,24.5736,202729.0
2018-09-13 09:55:00,26.63,26.64,26.43,26.43,138671.0,24.5736,24.5828,24.3891,24.3891,138671.0
2018-09-13 10:00:00,26.45,26.51,26.32,26.47,145773.0,24.4075,24.4629,24.2876,24.426,145773.0
2018-09-13 10:05:00,26.47,26.57,26.4,26.5,51570.0,24.426,24.5183,24.3614,24.4537,51570.0
2018-09-13 10:10:00,26.5,26.52,26.33,26.33,99866.0,24.4537,24.4721,24.2968,24.2968,99866.0
2018-09-13 10:15:00,26.33,26.5,26.32,26.46,56602.0,24.2968,24.4537,24.2876,24.4167,56602.0
2018-09-13 10:20:00,26.45,26.46,26.29,26.36,52238.0,24.4075,24.4167,24.2599,24.3245,52238.0
2018-09-13 10:25:00,26.34,26.35,26.27,26.32,18770.0,24.306,24.3152,24.2414,24.2876,18770.0
2018-09-13 10:30:00,26.31,26.38,26.27,26.38,49084.0,24.2783,24.3429,24.2414,24.3429,49084.0
2018-09-13 10:35:00,26.37,26.37,26.21,26.27,169058.0,24.3337,24.3337,24.1861,24.2414,169058.0
2018-09-13 10:40:00,26.26,26.32,26.23,26.3,61501.0,24.2322,24.2876,24.2045,24.2691,61501.0
2018-09-13 10:45:00,26.3,26.37,26.29,26.34,35684.0,24.2691,24.3337,24.2599,24.306,35684.0
2018-09-13 10:50:00,26.33,26.35,26.28,26.34,35955.0,24.2968,24.3152,24.2506,24.306,35955.0
2018-09-13 10:55:00,26.34,26.36,26.25,26.3,65728.0,24.306,24.3245,24.223,24.2691,65728.0
2018-09-13 11:00:00,26.3,26.31,26.24,26.26,35966.0,24.2691,24.2783,24.2137,24.2322,35966.0
2018-09-13 11:05:00,26.26,26.35,26.25,26.35,65360.0,24.2322,24.3152,24.223,24.3152,65360.0
2018-09-13 11:10:00,26.36,26.53,26.33,26.5,199469.0,24.3245,24.4813,24.2968,24.4537,199469.0
2018-09-13 11:15:00,26.51,26.52,26.48,26.52,39640.0,24.4629,24.4721,24.4352,24.4721,39640.0
2018-09-13 11:20:00,26.52,26.55,26.48,26.52,26141.0,24.4721,24.4998,24.4352,24.4721,26141.0
2018-09-13 11:25:00,26.51,26.51,26.47,26.5,20275.0,24.4629,24.4629,24.426,24.4537,20275.0
2018-09-13 11:30:00,26.51,26.51,26.46,26.46,32258.0,24.4629,24.4629,24.4167,24.4167,32258.0
2018-09-13 11:35:00,26.47,26.54,26.46,26.5,20419.0,24.426,24.4906,24.4167,24.4537,20419.0
2018-09-13 11:40:00,26.5,26.5,26.42,26.43,42388.0,24.4537,24.4537,24.3798,24.3891,42388.0
2018-09-13 11:45:00,26.42,26.49,26.39,26.48,38122.0,24.3798,24.4444,24.3522,24.4352,38122.0
2018-09-13 11:50:00,26.48,26.52,26.46,26.51,53320.0,24.4352,24.4721,24.4167,24.4629,53320.0
2018-09-13 11:55:00,26.52,26.62,26.52,26.6,47274.0,24.4721,24.5644,24.4721,24.5459,47274.0
2018-09-13 12:00:00,26.61,26.63,26.55,26.57,26370.0,24.5552,24.5736,24.4998,24.5183,26370.0
2018-09-13 12:05:00,26.57,26.57,26.52,26.55,118320.0,24.5183,24.5183,24.4721,24.4998,118320.0
2018-09-13 12:10:00,26.56,26.57,26.53,26.55,9791.0,24.509,24.5183,24.4813,24.4998,9791.0
2018-09-13 12:15:00,26.55,26.55,26.52,26.53,9296.0,24.4998,24.4998,24.4721,24.4813,9296.0
2018-09-13 12:20:00,26.53,26.55,26.45,26.46,28205.0,24.4813,24.4998,24.4075,24.4167,28205.0
2018-09-13 12:25:00,26.46,26.51,26.45,26.5,34719.0,24.4167,24.4629,24.4075,24.4537,34719.0
2018-09-13 12:30:00,26.51,26.56,26.48,26.56,37106.0,24.4629,24.509,24.4352,24.509,37106.0
2018-09-13 12:35:00,26.56,26.59,26.55,26.56,25803.0,24.509,24.5367,24.4998,24.509,25803.0
2018-09-13 12:40:00,26.56,26.58,26.54,26.55,12588.0,24.509,24.5275,24.4906,24.4998,12588.0
2018-09-13 12:45:00,26.55,26.59,26.54,26.57,34402.0,24.4998,24.5367,24.4906,24.5183,34402.0
2018-09-13 12:50:00,26.57,26.58,26.56,26.58,7653.0,24.5183,24.5275,24.509,24.5275,7653.0
2018-09-13 12:55:00,26.58,26.62,26.57,26.61,34287.0,24.5275,24.5644,24.5183,24.5552,34287.0
2018-09-13 13:00:00,26.61,26.67,26.61,26.66,52387.0,24.5552,24.6105,24.5552,24.6013,52387.0
2018-09-13 13:05:00,26.65,26.69,26.65,26.66,22520.0,24.5921,24.629,24.5921,24.6013,22520.0
2018-09-13 13:10:00,26.65,26.66,26.62,26.64,21707.0,24.5921,24.6013,24.5644,24.5828,21707.0
2018-09-13 13:15:00,26.65,26.67,26.58,26.59,56949.0,24.5921,24.6105,24.5275,24.5367,56949.0
2018-09-13 13:20:00,26.59,26.61,26.58,26.61,33832.0,24.5367,24.5552,24.5275,24.5552,33832.0
2018-09-13 13:25:00,26.6,26.61,26.55,26.58,21509.0,24.5459,24.5552,24.4998,24.5275,21509.0
2018-09-13 13:30:00,26.58,26.66,26.57,26.65,19086.0,24.5275,24.6013,24.5183,24.5921,19086.0
2018-09-13 13:35:00,26.64,26.72,26.63,26.71,51706.0,24.5828,24.6567,24.5736,24.6474,51706.0
2018-09-13 13:40:00,26.71,26.76,26.7,26.76,14463.0,24.6474,24.6936,24.6382,24.6936,14463.0
2018-09-13 13:45:00,26.76,26.79,26.76,26.77,19010.0,24.6936,24.7213,24.6936,24.7028,19010.0
2018-09-13 13:50:00,26.76,26.78,26.75,26.76,10373.0,24.6936,24.712,24.6844,24.6936,10373.0
2018-09-13 13:55:00,26.76,26.82,26.75,26.79,49358.0,24.6936,24.7489,24.6844,24.7213,49358.0
2018-09-13 14:00:00,26.8,26.84,26.77,26.84,17591.0,24.7305,24.7674,24.7028,24.7674,17591.0
2018-09-13 14:05:00,26.84,26.86,26.83,26.85,14155.0,24.7674,24.7859,24.7582,24.7766,14155.0
2018-09-13 14:10:00,26.86,26.88,26.82,26.85,22226.0,24.7859,24.8043,24.7489,24.7766,22226.0
2018-09-13 14:15:00,26.86,26.9,26.84,26.87,33827.0,24.7859,24.8228,24.7674,24.7951,33827.0
2018-09-13 14:20:00,26.86,26.89,26.83,26.89,30346.0,24.7859,24.8135,24.7582,24.8135,30346.0
2018-09-13 14:25:00,26.89,26.94,26.89,26.93,14693.0,24.8135,24.8597,24.8135,24.8505,14693.0
2018-09-13 14:30:00,26.93,26.93,26.88,26.89,16083.0,24.8505,24.8505,24.8043,24.8135,16083.0
2018-09-13 14:35:00,26.89,26.9,26.87,26.9,9296.0,24.8135,24.8228,24.7951,24.8228,9296.0
2018-09-13 14:40:00,26.9,26.9,26.87,26.87,13405.0,24.8228,24.8228,24.7951,24.7951,13405.0
2018-09-13 14:45:00,26.87,26.89,26.85,26.89,7515.0,24.7951,24.8135,24.7766,24.8135,7515.0
2018-09-13 14:50:00,26.89,26.89,26.87,26.88,13258.0,24.8135,24.8135,24.7951,24.8043,13258.0
2018-09-13 14:55:00,26.88,26.91,26.88,26.91,12597.0,24.8043,24.832,24.8043,24.832,12597.0
2018-09-13 15:00:00,26.92,26.92,26.86,26.87,12924.0,24.8412,24.8412,24.7859,24.7951,12924.0
2018-09-13 15:05:00,26.87,26.88,26.85,26.85,23107.0,24.7951,24.8043,24.7766,24.7766,23107.0
2018-09-13 15:10:00,26.86,26.86,26.83,26.84,27517.0,24.7859,24.7859,24.7582,24.7674,27517.0
2018-09-13 15:15:00,26.84,26.86,26.83,26.85,20669.0,24.7674,24.7859,24.7582,24.7766,20669.0
2018-09-13 15:20:00,26.85,26.86,26.82,26.85,27038.0,24.7766,24.7859,24.7489,24.7766,27038.0
2018-09-13 15:25:00,26.85,26.9,26.85,26.9,38277.0,24.7766,24.8228,24.7766,24.8228,38277.0
2018-09-13 15:30:00,26.89,26.91,26.88,26.91,42461.0,24.8135,24.832,24.8043,24.832,42461.0
2018-09-13 15:35:00,26.91,26.91,26.86,26.87,61230.0,24.832,24.832,24.7859,24.7951,61230.0
2018-09-13 15:40:00,26.87,26.88,26.86,26.87,52104.0,24.7951,24.8043,24.7859,24.7951,52104.0
2018-09-13 15:45:00,26.86,26.88,26.85,26.85,82205.0,24.7859,24.8043,24.7766,24.7766,82205.0
2018-09-13 15:50:00,26.86,26.87,26.84,26.85,76246.0,24.7859,24.7951,24.7674,24.7766,76246.0
2018-09-13 15:55:00,26.85,26.86,26.83,26.84,198670.0,24.7766,24.7859,24.7582,24.7674,198670.0
2018-09-14 09:30:00,26.6,26.85,26.44,26.46,135537.0,24.5459,24.7766,24.3983,24.4167,135537.0
2018-09-14 09:35:00,26.46,26.55,26.33,26.34,121835.0,24.4167,24.4998,24.2968,24.306,121835.0
2018-09-14 09:40:00,26.33,26.59,26.32,26.56,35495.0,24.2968,24.5367,24.2876,24.509,35495.0
2018-09-14 09:45:00,26.56,26.69,26.56,26.64,25373.0,24.509,24.629,24.509,24.5828,25373.0
2018-09-14 09:50:00,26.64,26.7,26.56,26.64,24781.0,24.5828,24.6382,24.509,24.5828,24781.0
2018-09-14 09:55:00,26.64,26.64,26.55,26.63,28240.0,24.5828,24.5828,24.4998,24.5736,28240.0
2018-09-14 10:00:00,26.63,26.65,26.55,26.58,37126.0,24.5736,24.5921,24.4998,24.5275,37126.0
2018-09-14 10:05:00,26.58,26.58,26.48,26.48,54363.0,24.5275,24.5275,24.4352,24.4352,54363.0
2018-09-14 10:10:00,26.49,26.59,26.48,26.53,31682.0,24.4444,24.5367,24.4352,24.4813,31682.0
2018-09-14 10:15:00,26.54,26.62,26.53,26.61,48998.0,24.4906,24.5644,24.4813,24.5552,48998.0
2018-09-14 10:20:00,26.61,26.64,26.55,26.56,44357.0,24.5552,24.5828,24.4998,24.509,44357.0
2018-09-14 10:25:00,26.56,26.66,26.54,26.64,48664.0,24.509,24.6013,24.4906,24.5828,48664.0
2018-09-14 10:30:00,26.65,26.77,26.64,26.73,35496.0,24.5921,24.7028,24.5828,24.6659,35496.0
2018-09-14 10:35:00,26.73,26.78,26.7,26.75,24867.0,24.6659,24.712,24.6382,24.6844,24867.0
2018-09-14 10:40:00,26.76,26.77,26.7,26.75,30042.0,24.6936,24.7028,24.6382,24.6844,30042.0
2018-09-14 10:45:00,26.75,26.8,26.72,26.79,23773.0,24.6844,24.7305,24.6567,24.7213,23773.0
2018-09-14 10:50:00,26.8,26.86,26.76,26.83,43321.0,24.7305,24.7859,24.6936,24.7582,43321.0
2018-09-14 10:55:00,26.82,26.9,26.82,26.84,38865.0,24.7489,24.8228,24.7489,24.7674,38865.0
2018-09-14 11:00:00,26.85,26.97,26.83,26.93,36371.0,24.7766,24.8874,24.7582,24.8505,36371.0
2018-09-14 11:05:00,26.93,26.95,26.85,26.87,20449.0,24.8505,24.8689,24.7766,24.7951,20449.0
2018-09-14 11:10:00,26.88,26.92,26.85,26.89,23828.0,24.8043,24.8412,24.7766,24.8135,23828.0
2018-09-14 11:15:00,26.88,26.93,26.86,26.87,38171.0,24.8043,24.8505,24.7859,24.7951,38171.0
2018-09-14 11:20:00,26.87,26.91,26.84,26.86,14647.0,24.7951,24.832,24.7674,24.7859,14647.0
2018-09-14 11:25:00,26.87,26.93,26.86,26.93,10956.0,24.7951,24.8505,24.7859,24.8505,10956.0
2018-09-14 11:30:00,26.94,26.98,26.88,26.88,31055.0,24.8597,24.8966,24.8043,24.8043,31055.0
2018-09-14 11:35:00,26.88,26.93,26.88,26.93,9994.0,24.8043,24.8505,24.8043,24.8505,9994.0
2018-09-14 11:40:00,26.93,26.99,26.89,26.97,21357.0,24.8505,24.9058,24.8135,24.8874,21357.0
2018-09-14 11:45:00,26.98,26.99,26.91,26.94,18417.0,24.8966,24.9058,24.832,24.8597,18417.0
2018-09-14 11:50:00,26.93,26.93,26.85,26.86,20589.0,24.8505,24.8505,24.7766,24.7859,20589.0
2018-09-14 11:55:00,26.86,26.9,26.84,26.9,14619.0,24.7859,24.8228,24.7674,24.8228,14619.0
2018-09-14 12:00:00,26.9,26.91,26.77,26.81,42980.0,24.8228,24.832,24.7028,24.7397,42980.0
2018-09-14 12:05:00,26.8,26.85,26.77,26.85,18022.0,24.7305,24.7766,24.7028,24.7766,18022.0
2018-09-14 12:10:00,26.86,26.88,26.82,26.85,17530.0,24.7859,24.8043,24.7489,24.7766,17530.0
2018-09-14 12:15:00,26.84,26.84,26.82,26.82,11771.0,24.7674,24.7674,24.7489,24.7489,11771.0
2018-09-14 12:20:00,26.82,26.86,26.79,26.8,46290.0,24.7489,24.7859,24.7213,24.7305,46290.0
2018-09-14 12:25:00,26.79,26.84,26.79,26.82,50420.0,24.7213,24.7674,24.7213,24.7489,50420.0
2018-09-14 12:30:00,26.83,26.85,26.8,26.8,20247.0,24.7582,24.7766,24.7305,24.7305,20247.0
2018-09-14 12:35:00,26.79,26.83,26.78,26.78,22584.0,24.7213,24.7582,24.712,24.712,22584.0
2018-09-14 12:40:00,26.78,26.82,26.76,26.8,22435.0,24.712,24.7489,24.6936,24.7305,22435.0
2018-09-14 12:45:00,26.8,26.81,26.74,26.78,63175.0,24.7305,24.7397,24.6751,24.712,63175.0
2018-09-14 12:50:00,26.78,26.84,26.77,26.83,29602.0,24.712,24.7674,24.7028,24.7582,29602.0
2018-09-14 12:55:00,26.84,26.86,26.83,26.84,32724.0,24.7674,24.7859,24.7582,24.7674,32724.0
2018-09-14 13:00:00,26.84,26.86,26.82,26.83,24883.0,24.7674,24.7859,24.7489,24.7582,24883.0
2018-09-14 13:05:00,26.83,26.86,26.81,26.83,52933.0,24.7582,24.7859,24.7397,24.7582,52933.0
2018-09-14 13:10:00,26.83,26.9,26.82,26.9,67148.0,24.7582,24.8228,24.7489,24.8228,67148.0
2018-09-14 13:15:00,26.9,26.95,26.88,26.93,44520.0,24.8228,24.8689,24.8043,24.8505,44520.0
2018-09-14 13:20:00,26.93,26.96,26.93,26.94,13359.0,24.8505,24.8781,24.8505,24.8597,13359.0
2018-09-14 13:25:00,26.95,26.96,26.93,26.96,11374.0,24.8689,24.8781,24.8505,24.8781,11374.0
2018-09-14 13:30:00,26.96,26.98,26.95,26.96,23429.0,24.8781,24.8966,24.8689,24.8781,23429.0
2018-09-14 13:35:00,26.96,26.96,26.93,26.93,11238.0,24.8781,24.8781,24.8505,24.8505,11238.0
2018-09-14 13:40:00,26.94,26.99,26.94,26.99,35756.0,24.8597,24.9058,24.8597,24.9058,35756.0
2018-09-14 13:45:00,26.99,27.03,26.99,27.02,20845.0,24.9058,24.9427,24.9058,24.9335,20845.0
2018-09-14 13:50:00,27.02,27.03,26.99,27.01,66531.0,24.9335,24.9427,24.9058,24.9243,66531.0
2018-09-14 13:55:00,27.01,27.05,27.0,27.05,14757.0,24.9243,24.9612,24.915,24.9612,14757.0
2018-09-14 14:00:00,27.05,27.08,27.04,27.07,9430.0,24.9612,24.9889,24.952,24.9796,9430.0
2018-09-14 14:05:00,27.08,27.08,27.01,27.04,18206.0,24.9889,24.9889,24.9243,24.952,18206.0
2018-09-14 14:10:00,27.05,27.05,27.01,27.02,15236.0,24.9612,24.9612,24.9243,24.9335,15236.0
2018-09-14 14:15:00,27.02,27.03,27.0,27.0,23412.0,24.9335,24.9427,24.915,24.915,23412.0
2018-09-14 14:20:00,27.0,27.03,27.0,27.03,14180.0,24.915,24.9427,24.915,24.9427,14180.0
2018-09-14 14:25:00,27.03,27.07,27.02,27.05,26298.0,24.9427,24.9796,24.9335,24.9612,26298.0
2018-09-14 14:30:00,27.05,27.12,27.05,27.12,21218.0,24.9612,25.0258,24.9612,25.0258,21218.0
2018-09-14 14:35:00,27.11,27.14,27.08,27.11,32584.0,25.0166,25.0442,24.9889,25.0166,32584.0
2018-09-14 14:40:00,27.11,27.14,27.11,27.14,27663.0,25.0166,25.0442,25.0166,25.0442,27663.0
2018-09-14 14:45:00,27.14,27.2,27.13,27.19,52697.0,25.0442,25.0996,25.035,25.0904,52697.0
2018-09-14 14:50:00,27.19,27.19,27.13,27.14,29628.0,25.0904,25.0904,25.035,25.0442,29628.0
2018-09-14 14:55:00,27.14,27.15,27.07,27.09,31379.0,25.0442,25.0535,24.9796,24.9981,31379.0
2018-09-14 15:00:00,27.09,27.11,27.07,27.08,43754.0,24.9981,25.0166,24.9796,24.9889,43754.0
2018-09-14 15:05:00,27.07,27.11,27.05,27.1,23232.0,24.9796,25.0166,24.9612,25.0073,23232.0
2018-09-14 15:10:00,27.1,27.18,27.1,27.16,43355.0,25.0073,25.0811,25.0073,25.0627,43355.0
2018-09-14 15:15:00,27.16,27.23,27.15,27.16,109679.0,25.0627,25.1273,25.0535,25.0627,109679.0
2018-09-14 15:20:00,27.16,27.23,27.15,27.21,59286.0,25.0627,25.1273,25.0535,25.1088,59286.0
2018-09-14 15:25:00,27.2,27.2,27.08,27.1,43005.0,25.0996,25.0996,24.9889,25.0073,43005.0
2018-09-14 15:30:00,27.09,27.13,27.08,27.11,83266.0,24.9981,25.035,24.9889,25.0166,83266.0
2018-09-14 15:35:00,27.12,27.12,27.06,27.09,55176.0,25.0258,25.0258,24.9704,24.9981,55176.0
2018-09-14 15:40:00,27.09,27.09,27.03,27.06,59477.0,24.9981,24.9981,24.9427,24.9704,59477.0
2018-09-14 15:45:00,27.07,27.07,27.02,27.03,92219.0,24.9796,24.9796,24.9335,24.9427,92219.0
2018-09-14 15:50:00,27.03,27.08,27.02,27.07,105176.0,24.9427,24.9889,24.9335,24.9796,105176.0
2018-09-14 15:55:00,27.06,27.07,27.01,27.02,285846.0,24.9704,24.9796,24.9243,24.9335,285846.0
2018-09-17 09:30:00,26.99,27.0,26.85,26.87,55483.0,24.9899,24.9992,24.8603,24.8788,55483.0
2018-09-17 09:35:00,26.86,27.02,26.86,26.98,18695.0,24.8696,25.0177,24.8696,24.9807,18695.0
2018-09-17 09:40:00,26.98,27.02,26.92,26.93,11741.0,24.9807,25.0177,24.9251,24.9344,11741.0
2018-09-17 09:45:00,26.95,27.03,26.94,26.99,15792.0,24.9529,25.027,24.9436,24.9899,15792.0
2018-09-17 09:50:00,26.99,27.14,26.99,27.12,21156.0,24.9899,25.1288,24.9899,25.1103,21156.0
2018-09-17 09:55:00,27.11,27.11,27.04,27.11,22039.0,25.101,25.101,25.0362,25.101,22039.0
2018-09-17 10:00:00,27.11,27.17,27.1,27.12,39378.0,25.101,25.1566,25.0918,25.1103,39378.0
2018-09-17 10:05:00,27.13,27.21,27.12,27.19,37853.0,25.1196,25.1936,25.1103,25.1751,37853.0
2018-09-17 10:10:00,27.2,27.2,27.11,27.17,23331.0,25.1844,25.1844,25.101,25.1566,23331.0
2018-09-17 10:15:00,27.17,27.23,27.16,27.17,30863.0,25.1566,25.2121,25.1473,25.1566,30863.0
2018-09-17 10:20:00,27.16,27.22,27.14,27.2,19778.0,25.1473,25.2029,25.1288,25.1844,19778.0
2018-09-17 10:25:00,27.2,27.25,27.2,27.25,46618.0,25.1844,25.2307,25.1844,25.2307,46618.0
2018-09-17 10:30:00,27.25,27.27,27.2,27.25,108341.0,25.2307,25.2492,25.1844,25.2307,108341.0
2018-09-17 10:35:00,27.25,27.29,27.24,27.24,19697.0,25.2307,25.2677,25.2214,25.2214,19697.0
2018-09-17 10:40:00,27.24,27.25,27.2,27.25,99699.0,25.2214,25.2307,25.1844,25.2307,99699.0
2018-09-17 10:45:00,27.25,27.31,27.23,27.25,79544.0,25.2307,25.2862,25.2121,25.2307,79544.0
2018-09-17 10:50:00,27.25,27.26,27.17,27.2,113852.0,25.2307,25.2399,25.1566,25.1844,113852.0
2018-09-17 10:55:00,27.21,27.23,27.14,27.14,21405.0,25.1936,25.2121,25.1288,25.1288,21405.0
2018-09-17 11:00:00,27.14,27.15,27.06,27.06,32871.0,25.1288,25.1381,25.0547,25.0547,32871.0
2018-09-17 11:05:00,27.06,27.12,27.06,27.09,39178.0,25.0547,25.1103,25.0547,25.0825,39178.0
2018-09-17 11:10:00,27.1,27.1,27.05,27.06,22743.0,25.0918,25.0918,25.0455,25.0547,22743.0
2018-09-17 11:15:00,27.05,27.06,26.99,27.05,38508.0,25.0455,25.0547,24.9899,25.0455,38508.0
2018-09-17 11:20:00,27.06,27.06,27.01,27.02,36987.0,25.0547,25.0547,25.0084,25.0177,36987.0
2018-09-17 11:25:00,27.03,27.05,27.0,27.0,17283.0,25.027,25.0455,24.9992,24.9992,17283.0
2018-09-17 11:30:00,27.0,27.01,26.99,26.99,23898.0,24.9992,25.0084,24.9899,24.9899,23898.0
2018-09-17 11:35:00,27.0,27.01,26.97,26.98,32445.0,24.9992,25.0084,24.9714,24.9807,32445.0
2018-09-17 11:40:00,26.97,27.01,26.97,26.99,14572.0,24.9714,25.0084,24.9714,24.9899,14572.0
2018-09-17 11:45:00,26.99,27.0,26.92,26.96,24111.0,24.9899,24.9992,24.9251,24.9622,24111.0
2018-09-17 11:50:00,26.96,26.96,26.9,26.9,21274.0,24.9622,24.9622,24.9066,24.9066,21274.0
2018-09-17 11:55:00,26.89,26.9,26.87,26.88,17072.0,24.8973,24.9066,24.8788,24.8881,17072.0
2018-09-17 12:00:00,26.89,26.89,26.86,26.88,12628.0,24.8973,24.8973,24.8696,24.8881,12628.0
2018-09-17 12:05:00,26.87,26.88,26.84,26.86,21330.0,24.8788,24.8881,24.851,24.8696,21330.0
2018-09-17 12:10:00,26.86,26.86,26.84,26.85,12826.0,24.8696,24.8696,24.851,24.8603,12826.0
2018-09-17 12:15:00,26.84,26.88,26.83,26.88,114942.0,24.851,24.8881,24.8418,24.8881,114942.0
2018-09-17 12:20:00,26.88,26.89,26.84,26.85,16720.0,24.8881,24.8973,24.851,24.8603,16720.0
2018-09-17 12:25:00,26.86,26.88,26.8,26.81,20459.0,24.8696,24.8881,24.814,24.8233,20459.0
2018-09-17 12:30:00,26.82,26.82,26.76,26.79,31108.0,24.8325,24.8325,24.777,24.8048,31108.0
2018-09-17 12:35:00,26.79,26.83,26.78,26.79,42433.0,24.8048,24.8418,24.7955,24.8048,42433.0
2018-09-17 12:40:00,26.79,26.85,26.79,26.82,10917.0,24.8048,24.8603,24.8048,24.8325,10917.0
2018-09-17 12:45:00,26.82,26.85,26.79,26.85,18968.0,24.8325,24.8603,24.8048,24.8603,18968.0
2018-09-17 12:50:00,26.84,26.85,26.79,26.79,9047.0,24.851,24.8603,24.8048,24.8048,9047.0
2018-09-17 12:55:00,26.78,26.78,26.74,26.75,15404.0,24.7955,24.7955,24.7585,24.7677,15404.0
2018-09-17 13:00:00,26.75,26.76,26.7,26.71,21048.0,24.7677,24.777,24.7214,24.7307,21048.0
2018-09-17 13:05:00,26.7,26.71,26.64,26.69,23459.0,24.7214,24.7307,24.6659,24.7122,23459.0
2018-09-17 13:10:00,26.69,26.71,26.67,26.68,14448.0,24.7122,24.7307,24.6936,24.7029,14448.0
2018-09-17 13:15:00,26.69,26.7,26.66,26.7,10827.0,24.7122,24.7214,24.6844,24.7214,10827.0
2018-09-17 13:20:00,26.7,26.72,26.67,26.71,21746.0,24.7214,24.7399,24.6936,24.7307,21746.0
2018-09-17 13:25:00,26.71,26.74,26.71,26.71,16969.0,24.7307,24.7585,24.7307,24.7307,16969.0
2018-09-17 13:30:00,26.71,26.76,26.69,26.76,28601.0,24.7307,24.777,24.7122,24.777,28601.0
2018-09-17 13:35:00,26.75,26.76,26.73,26.73,9865.0,24.7677,24.777,24.7492,24.7492,9865.0
2018-09-17 13:40:00,26.73,26.73,26.7,26.73,16231.0,24.7492,24.7492,24.7214,24.7492,16231.0
2018-09-17 13:45:00,26.73,26.74,26.71,26.74,21517.0,24.7492,24.7585,24.7307,24.7585,21517.0
2018-09-17 13:50:00,26.74,26.8,26.73,26.79,23354.0,24.7585,24.814,24.7492,24.8048,23354.0
2018-09-17 13:55:00,26.79,26.8,26.77,26.78,26314.0,24.8048,24.814,24.7862,24.7955,26314.0
2018-09-17 14:00:00,26.78,26.79,26.76,26.78,18313.0,24.7955,24.8048,24.777,24.7955,18313.0
2018-09-17 14:05:00,26.78,26.79,26.77,26.78,25567.0,24.7955,24.8048,24.7862,24.7955,25567.0
2018-09-17 14:10:00,26.78,26.8,26.77,26.8,26132.0,24.7955,24.814,24.7862,24.814,26132.0
2018-09-17 14:15:00,26.79,26.81,26.78,26.8,20675.0,24.8048,24.8233,24.7955,24.814,20675.0
2018-09-17 14:20:00,26.8,26.82,26.8,26.8,10396.0,24.814,24.8325,24.814,24.814,10396.0
2018-09-17 14:25:00,26.8,26.82,26.78,26.78,27995.0,24.814,24.8325,24.7955,24.7955,27995.0
2018-09-17 14:30:00,26.78,26.79,26.76,26.77,22410.0,24.7955,24.8048,24.777,24.7862,22410.0
2018-09-17 14:35:00,26.77,26.77,26.74,26.77,23022.0,24.7862,24.7862,24.7585,24.7862,23022.0
2018-09-17 14:40:00,26.77,26.77,26.73,26.73,14074.0,24.7862,24.7862,24.7492,24.7492,14074.0
2018-09-17 14:45:00,26.74,26.74,26.7,26.71,11318.0,24.7585,24.7585,24.7214,24.7307,11318.0
2018-09-17 14:50:00,26.7,26.71,26.7,26.7,7114.0,24.7214,24.7307,24.7214,24.7214,7114.0
2018-09-17 14:55:00,26.7,26.7,26.63,26.64,38688.0,24.7214,24.7214,24.6566,24.6659,38688.0
2018-09-17 15:00:00,26.65,26.68,26.65,26.68,22553.0,24.6751,24.7029,24.6751,24.7029,22553.0
2018-09-17 15:05:00,26.68,26.7,26.64,26.64,34011.0,24.7029,24.7214,24.6659,24.6659,34011.0
2018-09-17 15:10:00,26.65,26.68,26.64,26.66,59589.0,24.6751,24.7029,24.6659,24.6844,59589.0
2018-09-17 15:15:00,26.66,26.69,26.64,26.67,63720.0,24.6844,24.7122,24.6659,24.6936,63720.0
2018-09-17 15:20:00,26.67,26.69,26.66,26.69,31408.0,24.6936,24.7122,24.6844,24.7122,31408.0
2018-09-17 15:25:00,26.69,26.69,26.66,26.66,32353.0,24.7122,24.7122,24.6844,24.6844,32353.0
2018-09-17 15:30:00,26.66,26.7,26.64,26.7,60088.0,24.6844,24.7214,24.6659,24.7214,60088.0
2018-09-17 15:35:00,26.7,26.72,26.66,26.67,52610.0,24.7214,24.7399,24.6844,24.6936,52610.0
2018-09-17 15:40:00,26.67,26.68,26.61,26.64,52851.0,24.6936,24.7029,24.6381,24.6659,52851.0
2018-09-17 15:45:00,26.63,26.66,26.62,26.62,69893.0,24.6566,24.6844,24.6473,24.6473,69893.0
2018-09-17 15:50:00,26.62,26.65,26.6,26.64,134672.0,24.6473,24.6751,24.6288,24.6659,134672.0
2018-09-17 15:55:00,26.64,26.66,26.62,26.66,217153.0,24.6659,24.6844,24.6473,24.6844,217153.0
2018-09-18 09:30:00,26.7,26.79,26.66,26.66,32443.0,24.7214,24.8048,24.6844,24.6844,32443.0
2018-09-18 09:35:00,26.67,26.76,26.65,26.71,60962.0,24.6936,24.777,24.6751,24.7307,60962.0
2018-09-18 09:40:00,26.73,26.84,26.73,26.83,30577.0,24.7492,24.851,24.7492,24.8418,30577.0
2018-09-18 09:45:00,26.83,26.88,26.81,26.81,20460.0,24.8418,24.8881,24.8233,24.8233,20460.0
2018-09-18 09:50:00,26.81,26.81,26.67,26.71,24014.0,24.8233,24.8233,24.6936,24.7307,24014.0
2018-09-18 09:55:00,26.72,26.75,26.7,26.72,16207.0,24.7399,24.7677,24.7214,24.7399,16207.0
2018-09-18 10:00:00,26.72,26.98,26.68,26.83,169989.0,24.7399,24.9807,24.7029,24.8418,169989.0
2018-09-18 10:05:00,26.82,26.83,26.77,26.82,43887.0,24.8325,24.8418,24.7862,24.8325,43887.0
2018-09-18 10:10:00,26.83,26.89,26.8,26.87,42056.0,24.8418,24.8973,24.814,24.8788,42056.0
2018-09-18 10:15:00,26.88,26.93,26.86,26.89,26489.0,24.8881,24.9344,24.8696,24.8973,26489.0
2018-09-18 10:20:00,26.88,26.95,26.88,26.93,42722.0,24.8881,24.9529,24.8881,24.9344,42722.0
2018-09-18 10:25:00,26.93,26.97,26.91,26.91,13879.0,24.9344,24.9714,24.9159,24.9159,13879.0
2018-09-18 10:30:00,26.91,26.92,26.8,26.83,64759.0,24.9159,24.9251,24.814,24.8418,64759.0
2018-09-18 10:35:00,26.82,26.87,26.78,26.83,40752.0,24.8325,24.8788,24.7955,24.8418,40752.0
2018-09-18 10:40:00,26.82,26.89,26.81,26.88,30644.0,24.8325,24.8973,24.8233,24.8881,30644.0
2018-09-18 10:45:00,26.88,26.91,26.85,26.91,13642.0,24.8881,24.9159,24.8603,24.9159,13642.0
2018-09-18 10:50:00,26.9,26.9,26.86,26.9,17751.0,24.9066,24.9066,24.8696,24.9066,17751.0
2018-09-18 10:55:00,26.9,26.91,26.85,26.89,18827.0,24.9066,24.9159,24.8603,24.8973,18827.0
2018-09-18 11:00:00,26.89,26.92,26.79,26.81,51452.0,24.8973,24.9251,24.8048,24.8233,51452.0
2018-09-18 11:05:00,26.81,26.92,26.8,26.89,20682.0,24.8233,24.9251,24.814,24.8973,20682.0
2018-09-18 11:10:00,26.89,26.91,26.87,26.89,23318.0,24.8973,24.9159,24.8788,24.8973,23318.0
2018-09-18 11:15:00,26.89,26.89,26.87,26.88,20139.0,24.8973,24.8973,24.8788,24.8881,20139.0
2018-09-18 11:20:00,26.88,26.91,26.87,26.89,24038.0,24.8881,24.9159,24.8788,24.8973,24038.0
2018-09-18 11:25:00,26.89,26.91,26.84,26.86,17089.0,24.8973,24.9159,24.851,24.8696,17089.0
2018-09-18 11:30:00,26.86,26.88,26.83,26.88,20366.0,24.8696,24.8881,24.8418,24.8881,20366.0
2018-09-18 11:35:00,26.87,26.9,26.85,26.89,34088.0,24.8788,24.9066,24.8603,24.8973,34088.0
2018-09-18 11:40:00,26.9,26.95,26.9,26.95,30501.0,24.9066,24.9529,24.9066,24.9529,30501.0
2018-09-18 11:45:00,26.94,26.98,26.94,26.98,35365.0,24.9436,24.9807,24.9436,24.9807,35365.0
2018-09-18 11:50:00,26.98,26.98,26.93,26.95,21038.0,24.9807,24.9807,24.9344,24.9529,21038.0
2018-09-18 11:55:00,26.95,26.99,26.93,26.93,27120.0,24.9529,24.9899,24.9344,24.9344,27120.0
2018-09-18 12:00:00,26.94,26.98,26.93,26.97,15114.0,24.9436,24.9807,24.9344,24.9714,15114.0
2018-09-18 12:05:00,26.97,26.99,26.95,26.97,16433.0,24.9714,24.9899,24.9529,24.9714,16433.0
2018-09-18 12:10:00,26.97,27.01,26.97,27.0,12140.0,24.9714,25.0084,24.9714,24.9992,12140.0
2018-09-18 12:15:00,26.99,26.99,26.97,26.98,7825.0,24.9899,24.9899,24.9714,24.9807,7825.0
2018-09-18 12:20:00,26.98,26.98,26.92,26.92,9825.0,24.9807,24.9807,24.9251,24.9251,9825.0
2018-09-18 12:25:00,26.92,26.93,26.9,26.91,16175.0,24.9251,24.9344,24.9066,24.9159,16175.0
2018-09-18 12:30:00,26.91,26.94,26.9,26.94,15053.0,24.9159,24.9436,24.9066,24.9436,15053.0
2018-09-18 12:35:00,26.94,26.95,26.93,26.94,10677.0,24.9436,24.9529,24.9344,24.9436,10677.0
2018-09-18 12:40:00,26.95,26.97,26.93,26.94,20369.0,24.9529,24.9714,24.9344,24.9436,20369.0
2018-09-18 12:45:00,26.93,27.0,26.93,26.98,85254.0,24.9344,24.9992,24.9344,24.9807,85254.0
2018-09-18 12:50:00,26.98,26.99,26.97,26.99,12812.0,24.9807,24.9899,24.9714,24.9899,12812.0
2018-09-18 12:55:00,26.98,27.0,26.98,27.0,15399.0,24.9807,24.9992,24.9807,24.9992,15399.0
2018-09-18 13:00:00,27.0,27.03,26.99,27.03,14501.0,24.9992,25.027,24.9899,25.027,14501.0
2018-09-18 13:05:00,27.02,27.04,27.02,27.03,6980.0,25.0177,25.0362,25.0177,25.027,6980.0
2018-09-18 13:10:00,27.03,27.04,27.01,27.02,12060.0,25.027,25.0362,25.0084,25.0177,12060.0
2018-09-18 13:15:00,27.03,27.05,27.03,27.04,10321.0,25.027,25.0455,25.027,25.0362,10321.0
2018-09-18 13:20:00,27.03,27.04,27.01,27.01,9657.0,25.027,25.0362,25.0084,25.0084,9657.0
2018-09-18 13:25:00,27.01,27.03,27.0,27.02,9115.0,25.0084,25.027,24.9992,25.0177,9115.0
2018-09-18 13:30:00,27.02,27.04,27.0,27.0,13472.0,25.0177,25.0362,24.9992,24.9992,13472.0
2018-09-18 13:35:00,27.0,27.03,26.99,27.02,10175.0,24.9992,25.027,24.9899,25.0177,10175.0
2018-09-18 13:40:00,27.02,27.04,27.01,27.03,7987.0,25.0177,25.0362,25.0084,25.027,7987.0
2018-09-18 13:45:00,27.03,27.08,27.03,27.08,11060.0,25.027,25.0733,25.027,25.0733,11060.0
2018-09-18 13:50:00,27.08,27.08,27.06,27.07,9727.0,25.0733,25.0733,25.0547,25.064,9727.0
2018-09-18 13:55:00,27.07,27.07,27.04,27.04,12664.0,25.064,25.064,25.0362,25.0362,12664.0
2018-09-18 14:00:00,27.04,27.07,27.03,27.07,11734.0,25.0362,25.064,25.027,25.064,11734.0
2018-09-18 14:05:00,27.07,27.08,27.05,27.07,14052.0,25.064,25.0733,25.0455,25.064,14052.0
2018-09-18 14:10:00,27.08,27.1,27.06,27.07,46875.0,25.0733,25.0918,25.0547,25.064,46875.0
2018-09-18 14:15:00,27.06,27.07,27.03,27.03,14993.0,25.0547,25.064,25.027,25.027,14993.0
2018-09-18 14:20:00,27.03,27.04,27.02,27.04,14557.0,25.027,25.0362,25.0177,25.0362,14557.0
2018-09-18 14:25:00,27.04,27.07,27.03,27.05,14850.0,25.0362,25.064,25.027,25.0455,14850.0
2018-09-18 14:30:00,27.05,27.08,27.04,27.04,21497.0,25.0455,25.0733,25.0362,25.0362,21497.0
2018-09-18 14:35:00,27.04,27.06,27.03,27.04,27738.0,25.0362,25.0547,25.027,25.0362,27738.0
2018-09-18 14:40:00,27.04,27.05,27.03,27.05,21650.0,25.0362,25.0455,25.027,25.0455,21650.0
2018-09-18 14:45:00,27.04,27.07,27.02,27.05,22769.0,25.0362,25.064,25.0177,25.0455,22769.0
2018-09-18 14:50:00,27.05,27.07,27.04,27.06,52906.0,25.0455,25.064,25.0362,25.0547,52906.0
2018-09-18 14:55:00,27.07,27.09,27.06,27.08,26392.0,25.064,25.0825,25.0547,25.0733,26392.0
2018-09-18 15:00:00,27.09,27.14,27.08,27.14,15849.0,25.0825,25.1288,25.0733,25.1288,15849.0
2018-09-18 15:05:00,27.14,27.17,27.13,27.16,11069.0,25.1288,25.1566,25.1196,25.1473,11069.0
2018-09-18 15:10:00,27.17,27.18,27.15,27.15,24015.0,25.1566,25.1659,25.1381,25.1381,24015.0
2018-09-18 15:15:00,27.15,27.16,27.1,27.1,38043.0,25.1381,25.1473,25.0918,25.0918,38043.0
2018-09-18 15:20:00,27.11,27.11,27.04,27.06,75752.0,25.101,25.101,25.0362,25.0547,75752.0
2018-09-18 15:25:00,27.07,27.08,27.03,27.03,25212.0,25.064,25.0733,25.027,25.027,25212.0
2018-09-18 15:30:00,27.04,27.04,26.96,26.96,52573.0,25.0362,25.0362,24.9622,24.9622,52573.0
2018-09-18 15:35:00,26.96,26.98,26.94,26.96,59766.0,24.9622,24.9807,24.9436,24.9622,59766.0
2018-09-18 15:40:00,26.97,26.97,26.92,26.92,70196.0,24.9714,24.9714,24.9251,24.9251,70196.0
2018-09-18 15:45:00,26.92,26.93,26.9,26.91,102678.0,24.9251,24.9344,24.9066,24.9159,102678.0
2018-09-18 15:50:00,26.92,26.92,26.88,26.89,82874.0,24.9251,24.9251,24.8881,24.8973,82874.0
2018-09-18 15:55:00,26.89,26.95,26.87,26.94,270254.0,24.8973,24.9529,24.8788,24.9436,270254.0
2018-09-19 09:30:00,26.84,27.01,26.84,26.98,39934.0,24.851,25.0084,24.851,24.9807,39934.0
2018-09-19 09:35:00,26.97,27.04,26.93,27.02,7469.0,24.9714,25.0362,24.9344,25.0177,7469.0
2018-09-19 09:40:00,27.03,27.14,27.03,27.14,28641.0,25.027,25.1288,25.027,25.1288,28641.0
2018-09-19 09:45:00,27.14,27.17,27.06,27.07,11671.0,25.1288,25.1566,25.0547,25.064,11671.0
2018-09-19 09:50:00,27.08,27.12,27.06,27.12,14913.0,25.0733,25.1103,25.0547,25.1103,14913.0
2018-09-19 09:55:00,27.12,27.15,27.03,27.04,44136.0,25.1103,25.1381,25.027,25.0362,44136.0
2018-09-19 10:00:00,27.04,27.1,27.0,27.1,36197.0,25.0362,25.0918,24.9992,25.0918,36197.0
2018-09-19 10:05:00,27.1,27.11,27.04,27.04,30628.0,25.0918,25.101,25.0362,25.0362,30628.0
2018-09-19 10:10:00,27.05,27.06,26.99,26.99,20599.0,25.0455,25.0547,24.9899,24.9899,20599.0
2018-09-19 10:15:00,26.99,27.02,26.94,26.99,37858.0,24.9899,25.0177,24.9436,24.9899,37858.0
2018-09-19 10:20:00,26.99,27.01,26.93,27.0,29701.0,24.9899,25.0084,24.9344,24.9992,29701.0
2018-09-19 10:25:00,27.0,27.06,26.98,27.06,18428.0,24.9992,25.0547,24.9807,25.0547,18428.0
2018-09-19 10:30:00,27.07,27.1,27.05,27.1,18757.0,25.064,25.0918,25.0455,25.0918,18757.0
2018-09-19 10:35:00,27.1,27.12,27.06,27.11,18563.0,25.0918,25.1103,25.0547,25.101,18563.0
2018-09-19 10:40:00,27.11,27.13,27.08,27.11,10027.0,25.101,25.1196,25.0733,25.101,10027.0
2018-09-19 10:45:00,27.12,27.15,27.08,27.08,14149.0,25.1103,25.1381,25.0733,25.0733,14149.0
2018-09-19 10:50:00,27.09,27.1,27.05,27.07,9999.0,25.0825,25.0918,25.0455,25.064,9999.0
2018-09-19 10:55:00,27.07,27.08,27.05,27.05,4509.0,25.064,25.0733,25.0455,25.0455,4509.0
2018-09-19 11:00:00,27.05,27.07,26.98,26.99,27455.0,25.0455,25.064,24.9807,24.9899,27455.0
2018-09-19 11:05:00,26.98,26.99,26.94,26.96,11001.0,24.9807,24.9899,24.9436,24.9622,11001.0
2018-09-19 11:10:00,26.96,27.01,26.95,26.99,17651.0,24.9622,25.0084,24.9529,24.9899,17651.0
2018-09-19 11:15:00,26.99,27.01,26.97,26.97,12389.0,24.9899,25.0084,24.9714,24.9714,12389.0
2018-09-19 11:20:00,26.97,26.97,26.87,26.87,12506.0,24.9714,24.9714,24.8788,24.8788,12506.0
2018-09-19 11:25:00,26.88,26.94,26.88,26.92,17628.0,24.8881,24.9436,24.8881,24.9251,17628.0
2018-09-19 11:30:00,26.92,26.93,26.89,26.91,13059.0,24.9251,24.9344,24.8973,24.9159,13059.0
2018-09-19 11:35:00,26.91,26.94,26.89,26.89,11366.0,24.9159,24.9436,24.8973,24.8973,11366.0
2018-09-19 11:40:00,26.89,26.92,26.89,26.92,6906.0,24.8973,24.9251,24.8973,24.9251,6906.0
2018-09-19 11:45:00,26.92,26.92,26.88,26.91,14144.0,24.9251,24.9251,24.8881,24.9159,14144.0
2018-09-19 11:50:00,26.92,26.93,26.85,26.86,11925.0,24.9251,24.9344,24.8603,24.8696,11925.0
2018-09-19 11:55:00,26.85,26.92,26.84,26.91,10264.0,24.8603,24.9251,24.851,24.9159,10264.0
2018-09-19 12:00:00,26.91,26.92,26.88,26.88,6739.0,24.9159,24.9251,24.8881,24.8881,6739.0
2018-09-19 12:05:00,26.88,26.88,26.85,26.86,8796.0,24.8881,24.8881,24.8603,24.8696,8796.0
2018-09-19 12:10:00,26.87,26.87,26.84,26.84,8479.0,24.8788,24.8788,24.851,24.851,8479.0
2018-09-19 12:15:00,26.85,26.85,26.8,26.85,16343.0,24.8603,24.8603,24.814,24.8603,16343.0
2018-09-19 12:20:00,26.85,26.87,26.84,26.87,9588.0,24.8603,24.8788,24.851,24.8788,9588.0
2018-09-19 12:25:00,26.87,26.88,26.81,26.81,8976.0,24.8788,24.8881,24.8233,24.8233,8976.0
2018-09-19 12:30:00,26.82,26.85,26.82,26.83,8104.0,24.8325,24.8603,24.8325,24.8418,8104.0
2018-09-19 12:35:00,26.84,26.84,26.8,26.8,10813.0,24.851,24.851,24.814,24.814,10813.0
2018-09-19 12:40:00,26.79,26.83,26.78,26.8,16211.0,24.8048,24.8418,24.7955,24.814,16211.0
2018-09-19 12:45:00,26.8,26.8,26.75,26.75,13115.0,24.814,24.814,24.7677,24.7677,13115.0
2018-09-19 12:50:00,26.75,26.76,26.72,26.74,19233.0,24.7677,24.777,24.7399,24.7585,19233.0
2018-09-19 12:55:00,26.74,26.8,26.73,26.8,21363.0,24.7585,24.814,24.7492,24.814,21363.0
2018-09-19 13:00:00,26.8,26.82,26.78,26.8,17990.0,24.814,24.8325,24.7955,24.814,17990.0
2018-09-19 13:05:00,26.81,26.82,26.77,26.8,16724.0,24.8233,24.8325,24.7862,24.814,16724.0
2018-09-19 13:10:00,26.8,26.8,26.77,26.77,10855.0,24.814,24.814,24.7862,24.7862,10855.0
2018-09-19 13:15:00,26.78,26.8,26.75,26.75,17817.0,24.7955,24.814,24.7677,24.7677,17817.0
2018-09-19 13:20:00,26.76,26.78,26.75,26.77,11009.0,24.777,24.7955,24.7677,24.7862,11009.0
2018-09-19 13:25:00,26.77,26.77,26.75,26.77,11251.0,24.7862,24.7862,24.7677,24.7862,11251.0
2018-09-19 13:30:00,26.76,26.8,26.75,26.79,25791.0,24.777,24.814,24.7677,24.8048,25791.0
2018-09-19 13:35:00,26.8,26.86,26.79,26.86,20023.0,24.814,24.8696,24.8048,24.8696,20023.0
2018-09-19 13:40:00,26.85,26.88,26.84,26.85,20450.0,24.8603,24.8881,24.851,24.8603,20450.0
2018-09-19 13:45:00,26.85,26.86,26.83,26.85,9096.0,24.8603,24.8696,24.8418,24.8603,9096.0
2018-09-19 13:50:00,26.85,26.86,26.81,26.82,9684.0,24.8603,24.8696,24.8233,24.8325,9684.0
2018-09-19 13:55:00,26.81,26.82,26.79,26.79,8045.0,24.8233,24.8325,24.8048,24.8048,8045.0
2018-09-19 14:00:00,26.79,26.81,26.78,26.79,15179.0,24.8048,24.8233,24.7955,24.8048,15179.0
2018-09-19 14:05:00,26.8,26.83,26.79,26.82,11082.0,24.814,24.8418,24.8048,24.8325,11082.0
2018-09-19 14:10:00,26.83,26.86,26.82,26.85,15793.0,24.8418,24.8696,24.8325,24.8603,15793.0
2018-09-19 14:15:00,26.85,26.88,26.84,26.87,14681.0,24.8603,24.8881,24.851,24.8788,14681.0
2018-09-19 14:20:00,26.87,26.88,26.83,26.84,10959.0,24.8788,24.8881,24.8418,24.851,10959.0
2018-09-19 14:25:00,26.85,26.86,26.83,26.84,11475.0,24.8603,24.8696,24.8418,24.851,11475.0
2018-09-19 14:30:00,26.84,26.88,26.82,26.88,28486.0,24.851,24.8881,24.8325,24.8881,28486.0
2018-09-19 14:35:00,26.88,26.89,26.86,26.89,26288.0,24.8881,24.8973,24.8696,24.8973,26288.0
2018-09-19 14:40:00,26.89,26.89,26.85,26.87,21408.0,24.8973,24.8973,24.8603,24.8788,21408.0
2018-09-19 14:45:00,26.88,26.89,26.86,26.87,13786.0,24.8881,24.8973,24.8696,24.8788,13786.0
2018-09-19 14:50:00,26.86,26.87,26.83,26.86,16522.0,24.8696,24.8788,24.8418,24.8696,16522.0
2018-09-19 14:55:00,26.86,26.87,26.82,26.85,27046.0,24.8696,24.8788,24.8325,24.8603,27046.0
2018-09-19 15:00:00,26.85,26.85,26.81,26.82,24810.0,24.8603,24.8603,24.8233,24.8325,24810.0
2018-09-19 15:05:00,26.81,26.84,26.78,26.79,36629.0,24.8233,24.851,24.7955,24.8048,36629.0
2018-09-19 15:10:00,26.79,26.79,26.74,26.75,21848.0,24.8048,24.8048,24.7585,24.7677,21848.0
2018-09-19 15:15:00,26.76,26.76,26.72,26.72,22809.0,24.777,24.777,24.7399,24.7399,22809.0
2018-09-19 15:20:00,26.73,26.75,26.71,26.74,30218.0,24.7492,24.7677,24.7307,24.7585,30218.0
2018-09-19 15:25:00,26.74,26.79,26.73,26.76,41301.0,24.7585,24.8048,24.7492,24.777,41301.0
2018-09-19 15:30:00,26.75,26.79,26.75,26.78,35774.0,24.7677,24.8048,24.7677,24.7955,35774.0
2018-09-19 15:35:00,26.78,26.78,26.74,26.75,48788.0,24.7955,24.7955,24.7585,24.7677,48788.0
2018-09-19 15:40:00,26.75,26.75,26.7,26.71,45413.0,24.7677,24.7677,24.7214,24.7307,45413.0
2018-09-19 15:45:00,26.71,26.77,26.7,26.72,85099.0,24.7307,24.7862,24.7214,24.7399,85099.0
2018-09-19 15:50:00,26.73,26.74,26.71,26.71,69157.0,24.7492,24.7585,24.7307,24.7307,69157.0
2018-09-19 15:55:00,26.72,26.72,26.67,26.69,274349.0,24.7399,24.7399,24.6936,24.7122,274349.0
2018-09-20 09:30:00,26.71,26.82,26.54,26.65,164633.0,24.7307,24.8325,24.5733,24.6751,164633.0
2018-09-20 09:35:00,26.64,26.66,26.52,26.61,51851.0,24.6659,24.6844,24.5548,24.6381,51851.0
2018-09-20 09:40:00,26.63,26.67,26.38,26.46,125949.0,24.6566,24.6936,24.4251,24.4992,125949.0
2018-09-20 09:45:00,26.47,26.51,26.37,26.42,47809.0,24.5085,24.5455,24.4159,24.4622,47809.0
2018-09-20 09:50:00,26.42,26.46,26.28,26.33,72246.0,24.4622,24.4992,24.3325,24.3788,72246.0
2018-09-20 09:55:00,26.33,26.36,26.2,26.31,82580.0,24.3788,24.4066,24.2585,24.3603,82580.0
2018-09-20 10:00:00,26.31,26.35,26.27,26.3,44256.0,24.3603,24.3974,24.3233,24.3511,44256.0
2018-09-20 10:05:00,26.29,26.36,26.29,26.34,96039.0,24.3418,24.4066,24.3418,24.3881,96039.0
2018-09-20 10:10:00,26.34,26.4,26.32,26.37,32240.0,24.3881,24.4437,24.3696,24.4159,32240.0
2018-09-20 10:15:00,26.37,26.46,26.36,26.43,34323.0,24.4159,24.4992,24.4066,24.4714,34323.0
2018-09-20 10:20:00,26.43,26.47,26.39,26.4,109137.0,24.4714,24.5085,24.4344,24.4437,109137.0
2018-09-20 10:25:00,26.4,26.42,26.26,26.26,231109.0,24.4437,24.4622,24.314,24.314,231109.0
2018-09-20 10:30:00,26.26,26.27,26.15,26.16,346609.0,24.314,24.3233,24.2122,24.2214,346609.0
2018-09-20 10:35:00,26.17,26.21,26.1,26.14,264387.0,24.2307,24.2677,24.1659,24.2029,264387.0
2018-09-20 10:40:00,26.14,26.15,26.05,26.11,315541.0,24.2029,24.2122,24.1196,24.1751,315541.0
2018-09-20 10:45:00,26.11,26.13,26.05,26.08,90991.0,24.1751,24.1937,24.1196,24.1474,90991.0
2018-09-20 10:50:00,26.08,26.1,26.05,26.08,135843.0,24.1474,24.1659,24.1196,24.1474,135843.0
2018-09-20 10:55:00,26.08,26.09,25.97,26.05,250380.0,24.1474,24.1566,24.0455,24.1196,250380.0
2018-09-20 11:00:00,26.05,26.19,26.04,26.17,165875.0,24.1196,24.2492,24.1103,24.2307,165875.0
2018-09-20 11:05:00,26.16,26.18,26.06,26.12,155470.0,24.2214,24.24,24.1288,24.1844,155470.0
2018-09-20 11:10:00,26.13,26.2,26.11,26.18,101038.0,24.1937,24.2585,24.1751,24.24,101038.0
2018-09-20 11:15:00,26.17,26.18,26.09,26.12,52229.0,24.2307,24.24,24.1566,24.1844,52229.0
2018-09-20 11:20:00,26.12,26.13,26.09,26.1,31817.0,24.1844,24.1937,24.1566,24.1659,31817.0
2018-09-20 11:25:00,26.1,26.12,26.05,26.12,48074.0,24.1659,24.1844,24.1196,24.1844,48074.0
2018-09-20 11:30:00,26.12,26.17,26.07,26.07,60893.0,24.1844,24.2307,24.1381,24.1381,60893.0
2018-09-20 11:35:00,26.08,26.12,26.07,26.11,52478.0,24.1474,24.1844,24.1381,24.1751,52478.0
2018-09-20 11:40:00,26.11,26.14,26.09,26.11,60667.0,24.1751,24.2029,24.1566,24.1751,60667.0
2018-09-20 11:45:00,26.11,26.14,26.09,26.1,78768.0,24.1751,24.2029,24.1566,24.1659,78768.0
2018-09-20 11:50:00,26.1,26.14,26.08,26.14,80792.0,24.1659,24.2029,24.1474,24.2029,80792.0
2018-09-20 11:55:00,26.14,26.2,26.13,26.18,56120.0,24.2029,24.2585,24.1937,24.24,56120.0
2018-09-20 12:00:00,26.18,26.22,26.17,26.2,61721.0,24.24,24.277,24.2307,24.2585,61721.0
2018-09-20 12:05:00,26.2,26.22,26.15,26.16,43586.0,24.2585,24.277,24.2122,24.2214,43586.0
2018-09-20 12:10:00,26.16,26.2,26.16,26.2,38512.0,24.2214,24.2585,24.2214,24.2585,38512.0
2018-09-20 12:15:00,26.19,26.2,26.16,26.16,39308.0,24.2492,24.2585,24.2214,24.2214,39308.0
2018-09-20 12:20:00,26.16,26.27,26.15,26.25,127456.0,24.2214,24.3233,24.2122,24.3048,127456.0
2018-09-20 12:25:00,26.26,26.27,26.24,26.25,19696.0,24.314,24.3233,24.2955,24.3048,19696.0
2018-09-20 12:30:00,26.25,26.29,26.22,26.28,40686.0,24.3048,24.3418,24.277,24.3325,40686.0
2018-09-20 12:35:00,26.28,26.35,26.27,26.34,104185.0,24.3325,24.3974,24.3233,24.3881,104185.0
2018-09-20 12:40:00,26.33,26.39,26.33,26.36,52546.0,24.3788,24.4344,24.3788,24.4066,52546.0
2018-09-20 12:45:00,26.36,26.37,26.34,26.35,40609.0,24.4066,24.4159,24.3881,24.3974,40609.0
2018-09-20 12:50:00,26.36,26.36,26.32,26.34,44829.0,24.4066,24.4066,24.3696,24.3881,44829.0
2018-09-20 12:55:00,26.34,26.35,26.31,26.31,434031.0,24.3881,24.3974,24.3603,24.3603,434031.0
2018-09-20 13:00:00,26.31,26.34,26.26,26.27,81470.0,24.3603,24.3881,24.314,24.3233,81470.0
2018-09-20 13:05:00,26.27,26.31,26.26,26.29,46232.0,24.3233,24.3603,24.314,24.3418,46232.0
2018-09-20 13:10:00,26.29,26.3,26.25,26.26,34485.0,24.3418,24.3511,24.3048,24.314,34485.0
2018-09-20 13:15:00,26.25,26.31,26.25,26.29,22104.0,24.3048,24.3603,24.3048,24.3418,22104.0
2018-09-20 13:20:00,26.29,26.32,26.26,26.28,22972.0,24.3418,24.3696,24.314,24.3325,22972.0
2018-09-20 13:25:00,26.28,26.29,26.23,26.25,77366.0,24.3325,24.3418,24.2862,24.3048,77366.0
2018-09-20 13:30:00,26.25,26.31,26.24,26.3,24197.0,24.3048,24.3603,24.2955,24.3511,24197.0
2018-09-20 13:35:00,26.3,26.33,26.25,26.26,42405.0,24.3511,24.3788,24.3048,24.314,42405.0
2018-09-20 13:40:00,26.26,26.31,26.25,26.29,36929.0,24.314,24.3603,24.3048,24.3418,36929.0
2018-09-20 13:45:00,26.29,26.34,26.26,26.34,147559.0,24.3418,24.3881,24.314,24.3881,147559.0
2018-09-20 13:50:00,26.34,26.34,26.28,26.3,19176.0,24.3881,24.3881,24.3325,24.3511,19176.0
2018-09-20 13:55:00,26.3,26.32,26.28,26.31,21847.0,24.3511,24.3696,24.3325,24.3603,21847.0
2018-09-20 14:00:00,26.3,26.32,26.28,26.3,29349.0,24.3511,24.3696,24.3325,24.3511,29349.0
2018-09-20 14:05:00,26.29,26.33,26.29,26.32,28426.0,24.3418,24.3788,24.3418,24.3696,28426.0
2018-09-20 14:10:00,26.32,26.34,26.31,26.32,24132.0,24.3696,24.3881,24.3603,24.3696,24132.0
2018-09-20 14:15:00,26.32,26.33,26.24,26.24,37512.0,24.3696,24.3788,24.2955,24.2955,37512.0
2018-09-20 14:20:00,26.24,26.29,26.24,26.25,41070.0,24.2955,24.3418,24.2955,24.3048,41070.0
2018-09-20 14:25:00,26.25,26.28,26.24,26.28,22325.0,24.3048,24.3325,24.2955,24.3325,22325.0
2018-09-20 14:30:00,26.27,26.29,26.25,26.26,37225.0,24.3233,24.3418,24.3048,24.314,37225.0
2018-09-20 14:35:00,26.27,26.29,26.25,26.27,45824.0,24.3233,24.3418,24.3048,24.3233,45824.0
2018-09-20 14:40:00,26.27,26.28,26.23,26.26,59842.0,24.3233,24.3325,24.2862,24.314,59842.0
2018-09-20 14:45:00,26.26,26.28,26.26,26.27,15905.0,24.314,24.3325,24.314,24.3233,15905.0
2018-09-20 14:50:00,26.26,26.3,26.26,26.26,25384.0,24.314,24.3511,24.314,24.314,25384.0
2018-09-20 14:55:00,26.26,26.29,26.23,26.25,58624.0,24.314,24.3418,24.2862,24.3048,58624.0
2018-09-20 15:00:00,26.26,26.27,26.2,26.21,58667.0,24.314,24.3233,24.2585,24.2677,58667.0
2018-09-20 15:05:00,26.21,26.26,26.19,26.24,83881.0,24.2677,24.314,24.2492,24.2955,83881.0
2018-09-20 15:10:00,26.23,26.31,26.23,26.27,45472.0,24.2862,24.3603,24.2862,24.3233,45472.0
2018-09-20 15:15:00,26.27,26.35,26.27,26.31,93776.0,24.3233,24.3974,24.3233,24.3603,93776.0
2018-09-20 15:20:00,26.31,26.34,26.3,26.32,68251.0,24.3603,24.3881,24.3511,24.3696,68251.0
2018-09-20 15:25:00,26.33,26.38,26.32,26.37,66757.0,24.3788,24.4251,24.3696,24.4159,66757.0
2018-09-20 15:30:00,26.36,26.39,26.34,26.38,241130.0,24.4066,24.4344,24.3881,24.4251,241130.0
2018-09-20 15:35:00,26.38,26.38,26.32,26.36,83906.0,24.4251,24.4251,24.3696,24.4066,83906.0
2018-09-20 15:40:00,26.36,26.37,26.32,26.35,85583.0,24.4066,24.4159,24.3696,24.3974,85583.0
2018-09-20 15:45:00,26.35,26.4,26.34,26.4,138748.0,24.3974,24.4437,24.3881,24.4437,138748.0
2018-09-20 15:50:00,26.4,26.41,26.37,26.39,200584.0,24.4437,24.4529,24.4159,24.4344,200584.0
2018-09-20 15:55:00,26.39,26.4,26.38,26.4,259715.0,24.4344,24.4437,24.4251,24.4437,259715.0
2018-09-21 09:30:00,26.04,26.04,25.66,25.71,593646.0,24.1103,24.1103,23.7585,23.8048,593646.0
2018-09-21 09:35:00,25.7,25.77,25.61,25.65,95482.0,23.7955,23.8603,23.7122,23.7492,95482.0
2018-09-21 09:40:00,25.65,25.72,25.6,25.68,91590.0,23.7492,23.814,23.7029,23.777,91590.0
2018-09-21 09:45:00,25.69,25.79,25.69,25.71,94456.0,23.7863,23.8789,23.7863,23.8048,94456.0
2018-09-21 09:50:00,25.71,25.75,25.65,25.65,93957.0,23.8048,23.8418,23.7492,23.7492,93957.0
2018-09-21 09:55:00,25.65,25.69,25.56,25.64,116063.0,23.7492,23.7863,23.6659,23.74,116063.0
2018-09-21 10:00:00,25.64,25.81,25.63,25.79,126001.0,23.74,23.8974,23.7307,23.8789,126001.0
2018-09-21 10:05:00,25.79,25.96,25.78,25.91,92340.0,23.8789,24.0363,23.8696,23.99,92340.0
2018-09-21 10:10:00,25.91,25.95,25.86,25.91,59627.0,23.99,24.027,23.9437,23.99,59627.0
2018-09-21 10:15:00,25.91,26.02,25.9,25.98,73852.0,23.99,24.0918,23.9807,24.0548,73852.0
2018-09-21 10:20:00,25.98,25.98,25.87,25.92,99396.0,24.0548,24.0548,23.9529,23.9992,99396.0
2018-09-21 10:25:00,25.93,25.96,25.86,25.86,33768.0,24.0085,24.0363,23.9437,23.9437,33768.0
2018-09-21 10:30:00,25.86,25.88,25.82,25.87,75538.0,23.9437,23.9622,23.9066,23.9529,75538.0
2018-09-21 10:35:00,25.87,25.89,25.84,25.84,52735.0,23.9529,23.9714,23.9251,23.9251,52735.0
2018-09-21 10:40:00,25.84,25.9,25.81,25.89,54659.0,23.9251,23.9807,23.8974,23.9714,54659.0
2018-09-21 10:45:00,25.89,25.89,25.81,25.87,54691.0,23.9714,23.9714,23.8974,23.9529,54691.0
2018-09-21 10:50:00,25.88,25.96,25.87,25.94,146210.0,23.9622,24.0363,23.9529,24.0177,146210.0
2018-09-21 10:55:00,25.94,25.99,25.93,25.94,45366.0,24.0177,24.064,24.0085,24.0177,45366.0
2018-09-21 11:00:00,25.94,25.95,25.92,25.93,55523.0,24.0177,24.027,23.9992,24.0085,55523.0
2018-09-21 11:05:00,25.92,25.98,25.92,25.97,42915.0,23.9992,24.0548,23.9992,24.0455,42915.0
2018-09-21 11:10:00,25.98,26.08,25.97,26.05,72103.0,24.0548,24.1474,24.0455,24.1196,72103.0
2018-09-21 11:15:00,26.05,26.14,26.04,26.07,73879.0,24.1196,24.2029,24.1103,24.1381,73879.0
2018-09-21 11:20:00,26.07,26.12,26.06,26.11,71070.0,24.1381,24.1844,24.1288,24.1751,71070.0
2018-09-21 11:25:00,26.11,26.16,26.09,26.15,55607.0,24.1751,24.2214,24.1566,24.2122,55607.0
2018-09-21 11:30:00,26.16,26.17,26.13,26.17,27766.0,24.2214,24.2307,24.1937,24.2307,27766.0
2018-09-21 11:35:00,26.16,26.21,26.11,26.21,73088.0,24.2214,24.2677,24.1751,24.2677,73088.0
2018-09-21 11:40:00,26.21,26.27,26.2,26.24,48701.0,24.2677,24.3233,24.2585,24.2955,48701.0
2018-09-21 11:45:00,26.24,26.24,26.17,26.19,56788.0,24.2955,24.2955,24.2307,24.2492,56788.0
2018-09-21 11:50:00,26.19,26.22,26.17,26.21,53595.0,24.2492,24.277,24.2307,24.2677,53595.0
2018-09-21 11:55:00,26.21,26.23,26.18,26.21,24430.0,24.2677,24.2862,24.24,24.2677,24430.0
2018-09-21 12:00:00,26.22,26.24,26.21,26.22,26042.0,24.277,24.2955,24.2677,24.277,26042.0
2018-09-21 12:05:00,26.22,26.24,26.21,26.23,25331.0,24.277,24.2955,24.2677,24.2862,25331.0
2018-09-21 12:10:00,26.23,26.24,26.21,26.22,54037.0,24.2862,24.2955,24.2677,24.277,54037.0
2018-09-21 12:15:00,26.22,26.22,26.14,26.15,40652.0,24.277,24.277,24.2029,24.2122,40652.0
2018-09-21 12:20:00,26.14,26.18,26.13,26.18,116859.0,24.2029,24.24,24.1937,24.24,116859.0
2018-09-21 12:25:00,26.18,26.24,26.17,26.21,63000.0,24.24,24.2955,24.2307,24.2677,63000.0
2018-09-21 12:30:00,26.21,26.23,26.21,26.22,11765.0,24.2677,24.2862,24.2677,24.277,11765.0
2018-09-21 12:35:00,26.22,26.24,26.18,26.2,22466.0,24.277,24.2955,24.24,24.2585,22466.0
2018-09-21 12:40:00,26.2,26.22,26.19,26.21,19466.0,24.2585,24.277,24.2492,24.2677,19466.0
2018-09-21 12:45:00,26.21,26.25,26.2,26.25,14692.0,24.2677,24.3048,24.2585,24.3048,14692.0
2018-09-21 12:50:00,26.26,26.28,26.25,26.28,13823.0,24.314,24.3325,24.3048,24.3325,13823.0
2018-09-21 12:55:00,26.28,26.29,26.22,26.23,18505.0,24.3325,24.3418,24.277,24.2862,18505.0
2018-09-21 13:00:00,26.22,26.23,26.18,26.18,24638.0,24.277,24.2862,24.24,24.24,24638.0
2018-09-21 13:05:00,26.18,26.19,26.14,26.14,31543.0,24.24,24.2492,24.2029,24.2029,31543.0
2018-09-21 13:10:00,26.15,26.15,26.12,26.13,48320.0,24.2122,24.2122,24.1844,24.1937,48320.0
2018-09-21 13:15:00,26.13,26.15,26.13,26.13,21672.0,24.1937,24.2122,24.1937,24.1937,21672.0
2018-09-21 13:20:00,26.12,26.13,26.11,26.12,26938.0,24.1844,24.1937,24.1751,24.1844,26938.0
2018-09-21 13:25:00,26.12,26.13,26.11,26.12,14345.0,24.1844,24.1937,24.1751,24.1844,14345.0
2018-09-21 13:30:00,26.12,26.12,26.07,26.08,18639.0,24.1844,24.1844,24.1381,24.1474,18639.0
2018-09-21 13:35:00,26.08,26.12,26.06,26.12,33561.0,24.1474,24.1844,24.1288,24.1844,33561.0
2018-09-21 13:40:00,26.12,26.15,26.11,26.14,16622.0,24.1844,24.2122,24.1751,24.2029,16622.0
2018-09-21 13:45:00,26.14,26.14,26.1,26.1,14782.0,24.2029,24.2029,24.1659,24.1659,14782.0
2018-09-21 13:50:00,26.1,26.13,26.07,26.07,24132.0,24.1659,24.1937,24.1381,24.1381,24132.0
2018-09-21 13:55:00,26.07,26.11,26.07,26.1,20814.0,24.1381,24.1751,24.1381,24.1659,20814.0
2018-09-21 14:00:00,26.1,26.14,26.09,26.13,40677.0,24.1659,24.2029,24.1566,24.1937,40677.0
2018-09-21 14:05:00,26.13,26.19,26.12,26.17,38009.0,24.1937,24.2492,24.1844,24.2307,38009.0
2018-09-21 14:10:00,26.17,26.17,26.13,26.15,18649.0,24.2307,24.2307,24.1937,24.2122,18649.0
2018-09-21 14:15:00,26.15,26.18,26.14,26.17,26980.0,24.2122,24.24,24.2029,24.2307,26980.0
2018-09-21 14:20:00,26.18,26.2,26.17,26.19,13753.0,24.24,24.2585,24.2307,24.2492,13753.0
2018-09-21 14:25:00,26.19,26.22,26.19,26.21,15875.0,24.2492,24.277,24.2492,24.2677,15875.0
2018-09-21 14:30:00,26.21,26.23,26.2,26.21,24505.0,24.2677,24.2862,24.2585,24.2677,24505.0
2018-09-21 14:35:00,26.21,26.22,26.2,26.21,13238.0,24.2677,24.277,24.2585,24.2677,13238.0
2018-09-21 14:40:00,26.21,26.27,26.2,26.26,54764.0,24.2677,24.3233,24.2585,24.314,54764.0
2018-09-21 14:45:00,26.25,26.26,26.18,26.18,32601.0,24.3048,24.314,24.24,24.24,32601.0
2018-09-21 14:50:00,26.18,26.2,26.17,26.2,29380.0,24.24,24.2585,24.2307,24.2585,29380.0
2018-09-21 14:55:00,26.2,26.22,26.17,26.19,42931.0,24.2585,24.277,24.2307,24.2492,42931.0
2018-09-21 15:00:00,26.19,26.2,26.16,26.17,36573.0,24.2492,24.2585,24.2214,24.2307,36573.0
2018-09-21 15:05:00,26.16,26.2,26.16,26.2,24670.0,24.2214,24.2585,24.2214,24.2585,24670.0
2018-09-21 15:10:00,26.19,26.21,26.16,26.19,126459.0,24.2492,24.2677,24.2214,24.2492,126459.0
2018-09-21 15:15:00,26.2,26.2,26.17,26.19,41773.0,24.2585,24.2585,24.2307,24.2492,41773.0
2018-09-21 15:20:00,26.19,26.19,26.15,26.17,39443.0,24.2492,24.2492,24.2122,24.2307,39443.0
2018-09-21 15:25:00,26.17,26.17,26.15,26.16,47387.0,24.2307,24.2307,24.2122,24.2214,47387.0
2018-09-21 15:30:00,26.16,26.17,26.13,26.16,58473.0,24.2214,24.2307,24.1937,24.2214,58473.0
2018-09-21 15:35:00,26.16,26.21,26.15,26.18,122928.0,24.2214,24.2677,24.2122,24.24,122928.0
2018-09-21 15:40:00,26.18,26.21,26.17,26.21,75850.0,24.24,24.2677,24.2307,24.2677,75850.0
2018-09-21 15:45:00,26.21,26.25,26.18,26.19,142714.0,24.2677,24.3048,24.24,24.2492,142714.0
2018-09-21 15:50:00,26.19,26.24,26.18,26.23,123989.0,24.2492,24.2955,24.24,24.2862,123989.0
2018-09-21 15:55:00,26.22,26.27,26.22,26.25,442729.0,24.277,24.3233,24.277,24.3048,442729.0
2018-09-24 09:30:00,26.06,26.11,26.0,26.03,143055.0,24.1288,24.1751,24.0733,24.1011,143055.0
2018-09-24 09:35:00,26.04,26.05,25.75,25.92,91292.0,24.1103,24.1196,23.8418,23.9992,91292.0
2018-09-24 09:40:00,25.9,26.05,25.9,26.04,175342.0,23.9807,24.1196,23.9807,24.1103,175342.0
2018-09-24 09:45:00,26.04,26.04,25.87,25.91,41818.0,24.1103,24.1103,23.9529,23.99,41818.0
2018-09-24 09:50:00,25.9,25.94,25.88,25.88,39315.0,23.9807,24.0177,23.9622,23.9622,39315.0
2018-09-24 09:55:00,25.87,26.0,25.87,25.98,34716.0,23.9529,24.0733,23.9529,24.0548,34716.0
2018-09-24 10:00:00,25.96,26.07,25.96,26.03,72123.0,24.0363,24.1381,24.0363,24.1011,72123.0
2018-09-24 10:05:00,26.03,26.03,25.95,25.97,114289.0,24.1011,24.1011,24.027,24.0455,114289.0
2018-09-24 10:10:00,25.96,25.99,25.94,25.99,45100.0,24.0363,24.064,24.0177,24.064,45100.0
2018-09-24 10:15:00,25.99,25.99,25.93,25.95,52731.0,24.064,24.064,24.0085,24.027,52731.0
2018-09-24 10:20:00,25.95,26.0,25.94,26.0,45833.0,24.027,24.0733,24.0177,24.0733,45833.0
2018-09-24 10:25:00,26.01,26.01,25.95,26.0,23805.0,24.0826,24.0826,24.027,24.0733,23805.0
2018-09-24 10:30:00,26.0,26.03,25.97,26.01,70771.0,24.0733,24.1011,24.0455,24.0826,70771.0
2018-09-24 10:35:00,26.01,26.02,25.97,25.98,212524.0,24.0826,24.0918,24.0455,24.0548,212524.0
2018-09-24 10:40:00,25.97,25.99,25.95,25.97,38168.0,24.0455,24.064,24.027,24.0455,38168.0
2018-09-24 10:45:00,25.96,25.97,25.92,25.93,57829.0,24.0363,24.0455,23.9992,24.0085,57829.0
2018-09-24 10:50:00,25.92,25.92,25.85,25.87,95734.0,23.9992,23.9992,23.9344,23.9529,95734.0
2018-09-24 10:55:00,25.87,25.94,25.84,25.91,65128.0,23.9529,24.0177,23.9251,23.99,65128.0
2018-09-24 11:00:00,25.91,25.96,25.87,25.96,28454.0,23.99,24.0363,23.9529,24.0363,28454.0
2018-09-24 11:05:00,25.96,25.99,25.93,25.98,34388.0,24.0363,24.064,24.0085,24.0548,34388.0
2018-09-24 11:10:00,25.98,26.05,25.97,26.04,49034.0,24.0548,24.1196,24.0455,24.1103,49034.0
2018-09-24 11:15:00,26.04,26.05,26.0,26.01,65847.0,24.1103,24.1196,24.0733,24.0826,65847.0
2018-09-24 11:20:00,26.01,26.02,25.98,26.01,31463.0,24.0826,24.0918,24.0548,24.0826,31463.0
2018-09-24 11:25:00,26.01,26.02,25.98,25.98,182545.0,24.0826,24.0918,24.0548,24.0548,182545.0
2018-09-24 11:30:00,25.98,25.98,25.92,25.94,67814.0,24.0548,24.0548,23.9992,24.0177,67814.0
2018-09-24 11:35:00,25.95,25.95,25.93,25.94,25318.0,24.027,24.027,24.0085,24.0177,25318.0
2018-09-24 11:40:00,25.94,25.96,25.93,25.96,21904.0,24.0177,24.0363,24.0085,24.0363,21904.0
2018-09-24 11:45:00,25.96,25.99,25.95,25.98,24475.0,24.0363,24.064,24.027,24.0548,24475.0
2018-09-24 11:50:00,25.98,25.99,25.93,25.93,19623.0,24.0548,24.064,24.0085,24.0085,19623.0
2018-09-24 11:55:00,25.93,25.97,25.92,25.95,30543.0,24.0085,24.0455,23.9992,24.027,30543.0
2018-09-24 12:00:00,25.95,25.95,25.91,25.91,20454.0,24.027,24.027,23.99,23.99,20454.0
2018-09-24 12:05:00,25.92,25.96,25.92,25.96,17809.0,23.9992,24.0363,23.9992,24.0363,17809.0
2018-09-24 12:10:00,25.95,25.97,25.95,25.96,17868.0,24.027,24.0455,24.027,24.0363,17868.0
2018-09-24 12:15:00,25.96,26.0,25.95,25.98,66434.0,24.0363,24.0733,24.027,24.0548,66434.0
2018-09-24 12:20:00,25.96,25.97,25.93,25.97,19190.0,24.0363,24.0455,24.0085,24.0455,19190.0
2018-09-24 12:25:00,25.97,25.98,25.95,25.96,31165.0,24.0455,24.0548,24.027,24.0363,31165.0
2018-09-24 12:30:00,25.96,25.97,25.93,25.95,20580.0,24.0363,24.0455,24.0085,24.027,20580.0
2018-09-24 12:35:00,25.95,25.95,25.92,25.93,6337.0,24.027,24.027,23.9992,24.0085,6337.0
2018-09-24 12:40:00,25.92,25.92,25.89,25.91,12336.0,23.9992,23.9992,23.9714,23.99,12336.0
2018-09-24 12:45:00,25.91,25.94,25.89,25.94,19091.0,23.99,24.0177,23.9714,24.0177,19091.0
2018-09-24 12:50:00,25.94,25.96,25.93,25.95,116000.0,24.0177,24.0363,24.0085,24.027,116000.0
2018-09-24 12:55:00,25.94,25.96,25.86,25.86,64543.0,24.0177,24.0363,23.9437,23.9437,64543.0
2018-09-24 13:00:00,25.85,25.85,25.76,25.77,62351.0,23.9344,23.9344,23.8511,23.8603,62351.0
2018-09-24 13:05:00,25.77,25.79,25.77,25.79,5014.0,23.8603,23.8789,23.8603,23.8789,5014.0
2018-09-24 13:10:00,25.78,25.82,25.78,25.82,15552.0,23.8696,23.9066,23.8696,23.9066,15552.0
2018-09-24 13:15:00,25.81,25.82,25.77,25.78,26295.0,23.8974,23.9066,23.8603,23.8696,26295.0
2018-09-24 13:20:00,25.77,25.81,25.75,25.79,20129.0,23.8603,23.8974,23.8418,23.8789,20129.0
2018-09-24 13:25:00,25.79,25.79,25.77,25.78,8690.0,23.8789,23.8789,23.8603,23.8696,8690.0
2018-09-24 13:30:00,25.78,25.84,25.78,25.82,13339.0,23.8696,23.9251,23.8696,23.9066,13339.0
2018-09-24 13:35:00,25.82,25.83,25.79,25.81,12335.0,23.9066,23.9159,23.8789,23.8974,12335.0
2018-09-24 13:40:00,25.81,25.82,25.78,25.8,20712.0,23.8974,23.9066,23.8696,23.8881,20712.0
2018-09-24 13:45:00,25.8,25.8,25.76,25.78,23773.0,23.8881,23.8881,23.8511,23.8696,23773.0
2018-09-24 13:50:00,25.77,25.78,25.75,25.76,114648.0,23.8603,23.8696,23.8418,23.8511,114648.0
2018-09-24 13:55:00,25.76,25.76,25.73,25.75,32590.0,23.8511,23.8511,23.8233,23.8418,32590.0
2018-09-24 14:00:00,25.74,25.81,25.73,25.78,115146.0,23.8326,23.8974,23.8233,23.8696,115146.0
2018-09-24 14:05:00,25.79,25.82,25.73,25.81,524499.0,23.8789,23.9066,23.8233,23.8974,524499.0
2018-09-24 14:10:00,25.8,25.83,25.78,25.79,29506.0,23.8881,23.9159,23.8696,23.8789,29506.0
2018-09-24 14:15:00,25.79,25.8,25.78,25.79,90898.0,23.8789,23.8881,23.8696,23.8789,90898.0
2018-09-24 14:20:00,25.79,25.8,25.78,25.78,10852.0,23.8789,23.8881,23.8696,23.8696,10852.0
2018-09-24 14:25:00,25.78,25.8,25.76,25.78,15591.0,23.8696,23.8881,23.8511,23.8696,15591.0
2018-09-24 14:30:00,25.79,25.79,25.77,25.78,7381.0,23.8789,23.8789,23.8603,23.8696,7381.0
2018-09-24 14:35:00,25.78,25.81,25.77,25.8,88644.0,23.8696,23.8974,23.8603,23.8881,88644.0
2018-09-24 14:40:00,25.8,25.8,25.78,25.79,30061.0,23.8881,23.8881,23.8696,23.8789,30061.0
2018-09-24 14:45:00,25.79,25.79,25.75,25.76,74557.0,23.8789,23.8789,23.8418,23.8511,74557.0
2018-09-24 14:50:00,25.76,25.8,25.75,25.78,22976.0,23.8511,23.8881,23.8418,23.8696,22976.0
2018-09-24 14:55:00,25.79,25.79,25.76,25.78,31168.0,23.8789,23.8789,23.8511,23.8696,31168.0
2018-09-24 15:00:00,25.77,25.79,25.76,25.79,36230.0,23.8603,23.8789,23.8511,23.8789,36230.0
2018-09-24 15:05:00,25.79,25.79,25.76,25.78,27638.0,23.8789,23.8789,23.8511,23.8696,27638.0
2018-09-24 15:10:00,25.77,25.78,25.74,25.74,40900.0,23.8603,23.8696,23.8326,23.8326,40900.0
2018-09-24 15:15:00,25.74,25.74,25.71,25.73,33660.0,23.8326,23.8326,23.8048,23.8233,33660.0
2018-09-24 15:20:00,25.73,25.74,25.72,25.73,53830.0,23.8233,23.8326,23.814,23.8233,53830.0
2018-09-24 15:25:00,25.72,25.73,25.72,25.73,23448.0,23.814,23.8233,23.814,23.8233,23448.0
2018-09-24 15:30:00,25.73,25.78,25.72,25.76,47205.0,23.8233,23.8696,23.814,23.8511,47205.0
2018-09-24 15:35:00,25.76,25.77,25.75,25.76,35073.0,23.8511,23.8603,23.8418,23.8511,35073.0
2018-09-24 15:40:00,25.76,25.76,25.74,25.76,234209.0,23.8511,23.8511,23.8326,23.8511,234209.0
2018-09-24 15:45:00,25.76,25.76,25.73,25.75,71814.0,23.8511,23.8511,23.8233,23.8418,71814.0
2018-09-24 15:50:00,25.75,25.75,25.72,25.73,103345.0,23.8418,23.8418,23.814,23.8233,103345.0
2018-09-24 15:55:00,25.73,25.74,25.67,25.69,780038.0,23.8233,23.8326,23.7677,23.7863,780038.0
2018-09-25 09:30:00,25.8,25.91,25.74,25.82,117544.0,23.8881,23.99,23.8326,23.9066,117544.0
2018-09-25 09:35:00,25.83,25.94,25.78,25.87,73730.0,23.9159,24.0177,23.8696,23.9529,73730.0
2018-09-25 09:40:00,25.87,25.94,25.86,25.88,66151.0,23.9529,24.0177,23.9437,23.9622,66151.0
2018-09-25 09:45:00,25.89,25.9,25.81,25.84,90087.0,23.9714,23.9807,23.8974,23.9251,90087.0
2018-09-25 09:50:00,25.83,25.93,25.83,25.93,34784.0,23.9159,24.0085,23.9159,24.0085,34784.0
2018-09-25 09:55:00,25.92,26.0,25.92,25.94,64560.0,23.9992,24.0733,23.9992,24.0177,64560.0
2018-09-25 10:00:00,25.95,26.0,25.93,26.0,34662.0,24.027,24.0733,24.0085,24.0733,34662.0
2018-09-25 10:05:00,26.0,26.03,25.98,26.03,32271.0,24.0733,24.1011,24.0548,24.1011,32271.0
2018-09-25 10:10:00,26.03,26.08,26.03,26.05,38482.0,24.1011,24.1474,24.1011,24.1196,38482.0
2018-09-25 10:15:00,26.05,26.07,25.92,25.94,43190.0,24.1196,24.1381,23.9992,24.0177,43190.0
2018-09-25 10:20:00,25.94,25.97,25.87,25.9,44631.0,24.0177,24.0455,23.9529,23.9807,44631.0
2018-09-25 10:25:00,25.89,25.9,25.82,25.85,42595.0,23.9714,23.9807,23.9066,23.9344,42595.0
2018-09-25 10:30:00,25.86,25.9,25.85,25.88,14808.0,23.9437,23.9807,23.9344,23.9622,14808.0
2018-09-25 10:35:00,25.87,25.88,25.78,25.82,79358.0,23.9529,23.9622,23.8696,23.9066,79358.0
2018-09-25 10:40:00,25.82,25.93,25.81,25.93,43206.0,23.9066,24.0085,23.8974,24.0085,43206.0
2018-09-25 10:45:00,25.93,25.96,25.89,25.91,48863.0,24.0085,24.0363,23.9714,23.99,48863.0
2018-09-25 10:50:00,25.92,25.93,25.9,25.91,28806.0,23.9992,24.0085,23.9807,23.99,28806.0
2018-09-25 10:55:00,25.92,25.94,25.91,25.92,61583.0,23.9992,24.0177,23.99,23.9992,61583.0
2018-09-25 11:00:00,25.93,25.96,25.92,25.94,44653.0,24.0085,24.0363,23.9992,24.0177,44653.0
2018-09-25 11:05:00,25.95,26.01,25.94,26.01,32278.0,24.027,24.0826,24.0177,24.0826,32278.0
2018-09-25 11:10:00,26.01,26.02,25.98,25.99,39368.0,24.0826,24.0918,24.0548,24.064,39368.0
2018-09-25 11:15:00,25.99,26.0,25.94,25.94,25163.0,24.064,24.0733,24.0177,24.0177,25163.0
2018-09-25 11:20:00,25.94,25.97,25.93,25.96,33239.0,24.0177,24.0455,24.0085,24.0363,33239.0
2018-09-25 11:25:00,25.96,25.97,25.92,25.97,32996.0,24.0363,24.0455,23.9992,24.0455,32996.0
2018-09-25 11:30:00,25.96,26.0,25.96,26.0,15040.0,24.0363,24.0733,24.0363,24.0733,15040.0
2018-09-25 11:35:00,25.99,26.01,25.99,26.01,18325.0,24.064,24.0826,24.064,24.0826,18325.0
2018-09-25 11:40:00,26.0,26.01,25.96,25.99,46964.0,24.0733,24.0826,24.0363,24.064,46964.0
2018-09-25 11:45:00,25.98,25.99,25.96,25.97,26491.0,24.0548,24.064,24.0363,24.0455,26491.0
2018-09-25 11:50:00,25.97,26.01,25.96,26.01,21976.0,24.0455,24.0826,24.0363,24.0826,21976.0
2018-09-25 11:55:00,26.0,26.0,25.97,25.98,33189.0,24.0733,24.0733,24.0455,24.0548,33189.0
2018-09-25 12:00:00,25.98,25.99,25.96,25.96,21871.0,24.0548,24.064,24.0363,24.0363,21871.0
2018-09-25 12:05:00,25.96,25.99,25.96,25.98,29772.0,24.0363,24.064,24.0363,24.0548,29772.0
2018-09-25 12:10:00,25.97,25.98,25.95,25.96,24991.0,24.0455,24.0548,24.027,24.0363,24991.0
2018-09-25 12:15:00,25.96,25.99,25.96,25.99,19078.0,24.0363,24.064,24.0363,24.064,19078.0
2018-09-25 12:20:00,25.98,26.01,25.98,26.01,28051.0,24.0548,24.0826,24.0548,24.0826,28051.0
2018-09-25 12:25:00,26.01,26.02,25.99,26.01,18270.0,24.0826,24.0918,24.064,24.0826,18270.0
2018-09-25 12:30:00,26.01,26.03,26.0,26.03,18979.0,24.0826,24.1011,24.0733,24.1011,18979.0
2018-09-25 12:35:00,26.03,26.06,26.03,26.05,8620.0,24.1011,24.1288,24.1011,24.1196,8620.0
2018-09-25 12:40:00,26.05,26.09,26.04,26.08,48773.0,24.1196,24.1566,24.1103,24.1474,48773.0
2018-09-25 12:45:00,26.08,26.12,26.07,26.12,32694.0,24.1474,24.1844,24.1381,24.1844,32694.0
2018-09-25 12:50:00,26.12,26.12,26.11,26.12,13799.0,24.1844,24.1844,24.1751,24.1844,13799.0
2018-09-25 12:55:00,26.12,26.15,26.11,26.14,28975.0,24.1844,24.2122,24.1751,24.2029,28975.0
2018-09-25 13:00:00,26.14,26.14,26.03,26.03,45551.0,24.2029,24.2029,24.1011,24.1011,45551.0
2018-09-25 13:05:00,26.04,26.06,26.03,26.05,15061.0,24.1103,24.1288,24.1011,24.1196,15061.0
2018-09-25 13:10:00,26.05,26.06,26.01,26.02,18109.0,24.1196,24.1288,24.0826,24.0918,18109.0
2018-09-25 13:15:00,26.01,26.02,25.97,25.99,67418.0,24.0826,24.0918,24.0455,24.064,67418.0
2018-09-25 13:20:00,25.99,26.01,25.98,25.99,36691.0,24.064,24.0826,24.0548,24.064,36691.0
2018-09-25 13:25:00,25.99,26.01,25.98,26.01,12990.0,24.064,24.0826,24.0548,24.0826,12990.0
2018-09-25 13:30:00,26.0,26.01,25.98,26.0,14666.0,24.0733,24.0826,24.0548,24.0733,14666.0
2018-09-25 13:35:00,26.01,26.01,25.96,25.96,17805.0,24.0826,24.0826,24.0363,24.0363,17805.0
2018-09-25 13:40:00,25.96,25.98,25.94,25.96,30011.0,24.0363,24.0548,24.0177,24.0363,30011.0
2018-09-25 13:45:00,25.95,25.98,25.94,25.98,12779.0,24.027,24.0548,24.0177,24.0548,12779.0
2018-09-25 13:50:00,25.98,26.0,25.97,25.97,23578.0,24.0548,24.0733,24.0455,24.0455,23578.0
2018-09-25 13:55:00,25.98,25.99,25.97,25.97,19523.0,24.0548,24.064,24.0455,24.0455,19523.0
2018-09-25 14:00:00,25.96,26.03,25.95,26.03,136332.0,24.0363,24.1011,24.027,24.1011,136332.0
2018-09-25 14:05:00,26.03,26.04,25.99,26.0,28975.0,24.1011,24.1103,24.064,24.0733,28975.0
2018-09-25 14:10:00,25.99,26.03,25.98,26.02,20588.0,24.064,24.1011,24.0548,24.0918,20588.0
2018-09-25 14:15:00,26.01,26.02,25.97,25.98,20078.0,24.0826,24.0918,24.0455,24.0548,20078.0
2018-09-25 14:20:00,26.0,26.0,25.98,25.98,15023.0,24.0733,24.0733,24.0548,24.0548,15023.0
2018-09-25 14:25:00,25.98,25.99,25.94,25.95,30927.0,24.0548,24.064,24.0177,24.027,30927.0
2018-09-25 14:30:00,25.95,25.96,25.93,25.95,33252.0,24.027,24.0363,24.0085,24.027,33252.0
2018-09-25 14:35:00,25.95,25.96,25.94,25.96,13376.0,24.027,24.0363,24.0177,24.0363,13376.0
2018-09-25 14:40:00,25.96,25.96,25.94,25.95,13802.0,24.0363,24.0363,24.0177,24.027,13802.0
2018-09-25 14:45:00,25.95,25.98,25.94,25.95,28196.0,24.027,24.0548,24.0177,24.027,28196.0
2018-09-25 14:50:00,25.95,25.95,25.9,25.91,21648.0,24.027,24.027,23.9807,23.99,21648.0
2018-09-25 14:55:00,25.91,25.96,25.9,25.96,23263.0,23.99,24.0363,23.9807,24.0363,23263.0
2018-09-25 15:00:00,25.96,25.97,25.93,25.93,33208.0,24.0363,24.0455,24.0085,24.0085,33208.0
2018-09-25 15:05:00,25.94,25.98,25.93,25.96,34388.0,24.0177,24.0548,24.0085,24.0363,34388.0
2018-09-25 15:10:00,25.96,26.0,25.95,26.0,33238.0,24.0363,24.0733,24.027,24.0733,33238.0
2018-09-25 15:15:00,25.99,26.02,25.96,25.98,67984.0,24.064,24.0918,24.0363,24.0548,67984.0
2018-09-25 15:20:00,25.97,25.99,25.96,25.98,34122.0,24.0455,24.064,24.0363,24.0548,34122.0
2018-09-25 15:25:00,25.99,26.0,25.96,25.99,40472.0,24.064,24.0733,24.0363,24.064,40472.0
2018-09-25 15:30:00,25.98,25.99,25.93,25.93,128662.0,24.0548,24.064,24.0085,24.0085,128662.0
2018-09-25 15:35:00,25.93,25.94,25.87,25.9,76873.0,24.0085,24.0177,23.9529,23.9807,76873.0
2018-09-25 15:40:00,25.89,25.93,25.89,25.89,130479.0,23.9714,24.0085,23.9714,23.9714,130479.0
2018-09-25 15:45:00,25.89,25.9,25.87,25.89,151677.0,23.9714,23.9807,23.9529,23.9714,151677.0
2018-09-25 15:50:00,25.88,25.89,25.86,25.89,107998.0,23.9622,23.9714,23.9437,23.9714,107998.0
2018-09-25 15:55:00,25.88,25.91,25.87,25.89,354058.0,23.9622,23.99,23.9529,23.9714,354058.0
2018-09-26 09:30:00,26.07,26.3,26.05,26.07,99128.0,24.1381,24.3511,24.1196,24.1381,99128.0
2018-09-26 09:35:00,26.08,26.16,25.91,25.95,173086.0,24.1474,24.2214,23.99,24.027,173086.0
2018-09-26 09:40:00,25.93,25.93,25.75,25.83,95663.0,24.0085,24.0085,23.8418,23.9159,95663.0
2018-09-26 09:45:00,25.82,25.82,25.58,25.6,269008.0,23.9066,23.9066,23.6844,23.7029,269008.0
2018-09-26 09:50:00,25.6,25.63,25.54,25.59,130550.0,23.7029,23.7307,23.6474,23.6937,130550.0
2018-09-26 09:55:00,25.59,25.61,25.36,25.42,101805.0,23.6937,23.7122,23.4807,23.5363,101805.0
2018-09-26 10:00:00,25.43,25.53,25.39,25.39,30790.0,23.5455,23.6381,23.5085,23.5085,30790.0
2018-09-26 10:05:00,25.4,25.42,25.3,25.34,71890.0,23.5178,23.5363,23.4252,23.4622,71890.0
2018-09-26 10:10:00,25.34,25.34,25.22,25.26,123996.0,23.4622,23.4622,23.3511,23.3881,123996.0
2018-09-26 10:15:00,25.26,25.46,25.25,25.42,241401.0,23.3881,23.5733,23.3789,23.5363,241401.0
2018-09-26 10:20:00,25.43,25.47,25.39,25.47,38622.0,23.5455,23.5826,23.5085,23.5826,38622.0
2018-09-26 10:25:00,25.48,25.5,25.46,25.47,16118.0,23.5918,23.6103,23.5733,23.5826,16118.0
2018-09-26 10:30:00,25.46,25.46,25.35,25.36,20116.0,23.5733,23.5733,23.4715,23.4807,20116.0
2018-09-26 10:35:00,25.35,25.45,25.33,25.41,20982.0,23.4715,23.5641,23.4529,23.527,20982.0
2018-09-26 10:40:00,25.4,25.4,25.33,25.4,71894.0,23.5178,23.5178,23.4529,23.5178,71894.0
2018-09-26 10:45:00,25.4,25.41,25.37,25.38,82991.0,23.5178,23.527,23.49,23.4992,82991.0
2018-09-26 10:50:00,25.39,25.44,25.38,25.39,42140.0,23.5085,23.5548,23.4992,23.5085,42140.0
2018-09-26 10:55:00,25.38,25.39,25.32,25.33,19206.0,23.4992,23.5085,23.4437,23.4529,19206.0
2018-09-26 11:00:00,25.33,25.35,25.27,25.34,35905.0,23.4529,23.4715,23.3974,23.4622,35905.0
2018-09-26 11:05:00,25.34,25.38,25.33,25.34,23954.0,23.4622,23.4992,23.4529,23.4622,23954.0
2018-09-26 11:10:00,25.34,25.35,25.29,25.29,19519.0,23.4622,23.4715,23.4159,23.4159,19519.0
2018-09-26 11:15:00,25.3,25.36,25.29,25.36,24538.0,23.4252,23.4807,23.4159,23.4807,24538.0
2018-09-26 11:20:00,25.36,25.36,25.32,25.33,17951.0,23.4807,23.4807,23.4437,23.4529,17951.0
2018-09-26 11:25:00,25.33,25.33,25.26,25.26,34150.0,23.4529,23.4529,23.3881,23.3881,34150.0
2018-09-26 11:30:00,25.27,25.34,25.24,25.3,94269.0,23.3974,23.4622,23.3696,23.4252,94269.0
2018-09-26 11:35:00,25.3,25.31,25.26,25.27,12918.0,23.4252,23.4344,23.3881,23.3974,12918.0
2018-09-26 11:40:00,25.27,25.3,25.23,25.24,36865.0,23.3974,23.4252,23.3604,23.3696,36865.0
2018-09-26 11:45:00,25.23,25.26,25.17,25.19,69565.0,23.3604,23.3881,23.3048,23.3233,69565.0
2018-09-26 11:50:00,25.19,25.27,25.18,25.24,42961.0,23.3233,23.3974,23.3141,23.3696,42961.0
2018-09-26 11:55:00,25.24,25.33,25.21,25.3,77932.0,23.3696,23.4529,23.3418,23.4252,77932.0
2018-09-26 12:00:00,25.31,25.37,25.3,25.36,21822.0,23.4344,23.49,23.4252,23.4807,21822.0
2018-09-26 12:05:00,25.36,25.38,25.33,25.37,27717.0,23.4807,23.4992,23.4529,23.49,27717.0
2018-09-26 12:10:00,25.37,25.38,25.33,25.37,25467.0,23.49,23.4992,23.4529,23.49,25467.0
2018-09-26 12:15:00,25.37,25.43,25.36,25.43,33766.0,23.49,23.5455,23.4807,23.5455,33766.0
2018-09-26 12:20:00,25.42,25.46,25.41,25.45,30580.0,23.5363,23.5733,23.527,23.5641,30580.0
2018-09-26 12:25:00,25.45,25.48,25.44,25.46,22583.0,23.5641,23.5918,23.5548,23.5733,22583.0
2018-09-26 12:30:00,25.46,25.52,25.46,25.51,47914.0,23.5733,23.6289,23.5733,23.6196,47914.0
2018-09-26 12:35:00,25.51,25.53,25.49,25.5,20307.0,23.6196,23.6381,23.6011,23.6103,20307.0
2018-09-26 12:40:00,25.5,25.53,25.48,25.5,22224.0,23.6103,23.6381,23.5918,23.6103,22224.0
2018-09-26 12:45:00,25.5,25.52,25.49,25.5,35164.0,23.6103,23.6289,23.6011,23.6103,35164.0
2018-09-26 12:50:00,25.5,25.51,25.49,25.51,10379.0,23.6103,23.6196,23.6011,23.6196,10379.0
2018-09-26 12:55:00,25.51,25.54,25.5,25.54,19727.0,23.6196,23.6474,23.6103,23.6474,19727.0
2018-09-26 13:00:00,25.54,25.58,25.53,25.57,41933.0,23.6474,23.6844,23.6381,23.6752,41933.0
2018-09-26 13:05:00,25.57,25.58,25.55,25.57,22743.0,23.6752,23.6844,23.6566,23.6752,22743.0
2018-09-26 13:10:00,25.57,25.58,25.5,25.55,38573.0,23.6752,23.6844,23.6103,23.6566,38573.0
2018-09-26 13:15:00,25.55,25.55,25.53,25.54,11000.0,23.6566,23.6566,23.6381,23.6474,11000.0
2018-09-26 13:20:00,25.54,25.6,25.53,25.59,26482.0,23.6474,23.7029,23.6381,23.6937,26482.0
2018-09-26 13:25:00,25.59,25.66,25.58,25.65,33022.0,23.6937,23.7585,23.6844,23.7492,33022.0
2018-09-26 13:30:00,25.65,25.71,25.65,25.65,52884.0,23.7492,23.8048,23.7492,23.7492,52884.0
2018-09-26 13:35:00,25.65,25.67,25.63,25.63,23547.0,23.7492,23.7677,23.7307,23.7307,23547.0
2018-09-26 13:40:00,25.63,25.64,25.59,25.61,17485.0,23.7307,23.74,23.6937,23.7122,17485.0
2018-09-26 13:45:00,25.61,25.64,25.61,25.64,18287.0,23.7122,23.74,23.7122,23.74,18287.0
2018-09-26 13:50:00,25.63,25.64,25.58,25.58,13610.0,23.7307,23.74,23.6844,23.6844,13610.0
2018-09-26 13:55:00,25.58,25.58,25.55,25.55,23372.0,23.6844,23.6844,23.6566,23.6566,23372.0
2018-09-26 14:00:00,25.55,25.79,25.54,25.77,58171.0,23.6566,23.8789,23.6474,23.8603,58171.0
2018-09-26 14:05:00,25.77,25.77,25.6,25.6,25180.0,23.8603,23.8603,23.7029,23.7029,25180.0
2018-09-26 14:10:00,25.61,25.69,25.6,25.67,57959.0,23.7122,23.7863,23.7029,23.7677,57959.0
2018-09-26 14:15:00,25.67,25.73,25.65,25.69,31296.0,23.7677,23.8233,23.7492,23.7863,31296.0
2018-09-26 14:20:00,25.7,25.71,25.63,25.64,33784.0,23.7955,23.8048,23.7307,23.74,33784.0
2018-09-26 14:25:00,25.64,25.66,25.59,25.62,98043.0,23.74,23.7585,23.6937,23.7215,98043.0
2018-09-26 14:30:00,25.61,25.7,25.55,25.7,44831.0,23.7122,23.7955,23.6566,23.7955,44831.0
2018-09-26 14:35:00,25.69,25.69,25.57,25.6,43277.0,23.7863,23.7863,23.6752,23.7029,43277.0
2018-09-26 14:40:00,25.6,25.61,25.56,25.59,29392.0,23.7029,23.7122,23.6659,23.6937,29392.0
2018-09-26 14:45:00,25.58,25.62,25.55,25.6,81182.0,23.6844,23.7215,23.6566,23.7029,81182.0
2018-09-26 14:50:00,25.6,25.61,25.54,25.55,23251.0,23.7029,23.7122,23.6474,23.6566,23251.0
2018-09-26 14:55:00,25.55,25.62,25.55,25.61,18230.0,23.6566,23.7215,23.6566,23.7122,18230.0
2018-09-26 15:00:00,25.61,25.62,25.57,25.58,27766.0,23.7122,23.7215,23.6752,23.6844,27766.0
2018-09-26 15:05:00,25.58,25.64,25.55,25.64,42493.0,23.6844,23.74,23.6566,23.74,42493.0
2018-09-26 15:10:00,25.64,25.64,25.59,25.61,34976.0,23.74,23.74,23.6937,23.7122,34976.0
2018-09-26 15:15:00,25.62,25.63,25.59,25.63,33689.0,23.7215,23.7307,23.6937,23.7307,33689.0
2018-09-26 15:20:00,25.63,25.64,25.6,25.6,42059.0,23.7307,23.74,23.7029,23.7029,42059.0
2018-09-26 15:25:00,25.61,25.65,25.58,25.64,65210.0,23.7122,23.7492,23.6844,23.74,65210.0
2018-09-26 15:30:00,25.64,25.66,25.59,25.6,43559.0,23.74,23.7585,23.6937,23.7029,43559.0
2018-09-26 15:35:00,25.59,25.62,25.57,25.61,99903.0,23.6937,23.7215,23.6752,23.7122,99903.0
2018-09-26 15:40:00,25.61,25.61,25.57,25.57,86785.0,23.7122,23.7122,23.6752,23.6752,86785.0
2018-09-26 15:45:00,25.57,25.59,25.51,25.53,114384.0,23.6752,23.6937,23.6196,23.6381,114384.0
2018-09-26 15:50:00,25.52,25.53,25.51,25.53,90316.0,23.6289,23.6381,23.6196,23.6381,90316.0
2018-09-26 15:55:00,25.53,25.55,25.52,25.53,302345.0,23.6381,23.6566,23.6289,23.6381,302345.0
2018-09-27 09:30:00,25.31,25.33,25.17,25.25,125657.0,23.4344,23.4529,23.3048,23.3789,125657.0
2018-09-27 09:35:00,25.24,25.25,25.06,25.08,99087.0,23.3696,23.3789,23.203,23.2215,99087.0
2018-09-27 09:40:00,25.08,25.14,24.96,24.98,83294.0,23.2215,23.277,23.1104,23.1289,83294.0
2018-09-27 09:45:00,24.97,25.17,24.97,25.16,50216.0,23.1196,23.3048,23.1196,23.2955,50216.0
2018-09-27 09:50:00,25.16,25.21,25.13,25.21,26421.0,23.2955,23.3418,23.2678,23.3418,26421.0
2018-09-27 09:55:00,25.19,25.22,25.14,25.16,27709.0,23.3233,23.3511,23.277,23.2955,27709.0
2018-09-27 10:00:00,25.16,25.22,25.12,25.18,24935.0,23.2955,23.3511,23.2585,23.3141,24935.0
2018-09-27 10:05:00,25.19,25.2,25.13,25.13,48546.0,23.3233,23.3326,23.2678,23.2678,48546.0
2018-09-27 10:10:00,25.13,25.19,25.12,25.16,21266.0,23.2678,23.3233,23.2585,23.2955,21266.0
2018-09-27 10:15:00,25.16,25.3,25.16,25.23,37422.0,23.2955,23.4252,23.2955,23.3604,37422.0
2018-09-27 10:20:00,25.24,25.28,25.23,25.24,21560.0,23.3696,23.4066,23.3604,23.3696,21560.0
2018-09-27 10:25:00,25.25,25.27,25.2,25.21,66334.0,23.3789,23.3974,23.3326,23.3418,66334.0
2018-09-27 10:30:00,25.2,25.25,25.19,25.25,16600.0,23.3326,23.3789,23.3233,23.3789,16600.0
2018-09-27 10:35:00,25.25,25.29,25.23,25.29,27892.0,23.3789,23.4159,23.3604,23.4159,27892.0
2018-09-27 10:40:00,25.29,25.31,25.23,25.27,42536.0,23.4159,23.4344,23.3604,23.3974,42536.0
2018-09-27 10:45:00,25.27,25.27,25.21,25.23,59524.0,23.3974,23.3974,23.3418,23.3604,59524.0
2018-09-27 10:50:00,25.23,25.24,25.19,25.22,32796.0,23.3604,23.3696,23.3233,23.3511,32796.0
2018-09-27 10:55:00,25.22,25.24,25.2,25.21,12226.0,23.3511,23.3696,23.3326,23.3418,12226.0
2018-09-27 11:00:00,25.21,25.23,25.15,25.22,89924.0,23.3418,23.3604,23.2863,23.3511,89924.0
2018-09-27 11:05:00,25.23,25.28,25.22,25.25,52901.0,23.3604,23.4066,23.3511,23.3789,52901.0
2018-09-27 11:10:00,25.24,25.25,25.2,25.24,33342.0,23.3696,23.3789,23.3326,23.3696,33342.0
2018-09-27 11:15:00,25.24,25.25,25.18,25.19,23815.0,23.3696,23.3789,23.3141,23.3233,23815.0
2018-09-27 11:20:00,25.19,25.24,25.16,25.24,41225.0,23.3233,23.3696,23.2955,23.3696,41225.0
2018-09-27 11:25:00,25.24,25.26,25.22,25.22,26283.0,23.3696,23.3881,23.3511,23.3511,26283.0
2018-09-27 11:30:00,25.21,25.22,25.14,25.16,25799.0,23.3418,23.3511,23.277,23.2955,25799.0
2018-09-27 11:35:00,25.15,25.16,25.08,25.1,80662.0,23.2863,23.2955,23.2215,23.24,80662.0
2018-09-27 11:40:00,25.1,25.16,25.08,25.12,67390.0,23.24,23.2955,23.2215,23.2585,67390.0
2018-09-27 11:45:00,25.12,25.14,25.09,25.09,12786.0,23.2585,23.277,23.2307,23.2307,12786.0
2018-09-27 11:50:00,25.09,25.13,25.07,25.1,22271.0,23.2307,23.2678,23.2122,23.24,22271.0
2018-09-27 11:55:00,25.1,25.13,25.08,25.13,14464.0,23.24,23.2678,23.2215,23.2678,14464.0
2018-09-27 12:00:00,25.13,25.13,25.07,25.08,19549.0,23.2678,23.2678,23.2122,23.2215,19549.0
2018-09-27 12:05:00,25.09,25.09,25.01,25.01,24946.0,23.2307,23.2307,23.1567,23.1567,24946.0
2018-09-27 12:10:00,25.01,25.03,25.0,25.02,22294.0,23.1567,23.1752,23.1474,23.1659,22294.0
2018-09-27 12:15:00,25.02,25.05,25.0,25.05,40684.0,23.1659,23.1937,23.1474,23.1937,40684.0
2018-09-27 12:20:00,25.05,25.06,24.96,24.97,309617.0,23.1937,23.203,23.1104,23.1196,309617.0
2018-09-27 12:25:00,24.95,24.97,24.92,24.95,39208.0,23.1011,23.1196,23.0733,23.1011,39208.0
2018-09-27 12:30:00,24.94,24.95,24.85,24.9,122483.0,23.0918,23.1011,23.0085,23.0548,122483.0
2018-09-27 12:35:00,24.9,24.92,24.87,24.91,19475.0,23.0548,23.0733,23.027,23.0641,19475.0
2018-09-27 12:40:00,24.91,24.93,24.91,24.93,16158.0,23.0641,23.0826,23.0641,23.0826,16158.0
2018-09-27 12:45:00,24.93,24.93,24.87,24.87,27255.0,23.0826,23.0826,23.027,23.027,27255.0
2018-09-27 12:50:00,24.87,24.89,24.81,24.82,88754.0,23.027,23.0455,22.9715,22.9807,88754.0
2018-09-27 12:55:00,24.83,24.84,24.77,24.78,105054.0,22.99,22.9993,22.9344,22.9437,105054.0
2018-09-27 13:00:00,24.78,24.9,24.77,24.89,88051.0,22.9437,23.0548,22.9344,23.0455,88051.0
2018-09-27 13:05:00,24.89,24.89,24.85,24.86,34125.0,23.0455,23.0455,23.0085,23.0178,34125.0
2018-09-27 13:10:00,24.86,24.89,24.85,24.89,26156.0,23.0178,23.0455,23.0085,23.0455,26156.0
2018-09-27 13:15:00,24.89,24.91,24.88,24.91,22924.0,23.0455,23.0641,23.0363,23.0641,22924.0
2018-09-27 13:20:00,24.9,24.91,24.87,24.88,28680.0,23.0548,23.0641,23.027,23.0363,28680.0
2018-09-27 13:25:00,24.88,24.94,24.87,24.93,23477.0,23.0363,23.0918,23.027,23.0826,23477.0
2018-09-27 13:30:00,24.94,24.97,24.93,24.95,35587.0,23.0918,23.1196,23.0826,23.1011,35587.0
2018-09-27 13:35:00,24.94,24.98,24.94,24.95,40205.0,23.0918,23.1289,23.0918,23.1011,40205.0
2018-09-27 13:40:00,24.96,24.99,24.95,24.98,27083.0,23.1104,23.1381,23.1011,23.1289,27083.0
2018-09-27 13:45:00,24.98,24.99,24.96,24.99,44227.0,23.1289,23.1381,23.1104,23.1381,44227.0
2018-09-27 13:50:00,25.0,25.06,24.99,25.04,57707.0,23.1474,23.203,23.1381,23.1844,57707.0
2018-09-27 13:55:00,25.05,25.07,25.05,25.05,18850.0,23.1937,23.2122,23.1937,23.1937,18850.0
2018-09-27 14:00:00,25.05,25.1,25.04,25.07,51653.0,23.1937,23.24,23.1844,23.2122,51653.0
2018-09-27 14:05:00,25.07,25.09,25.04,25.09,24604.0,23.2122,23.2307,23.1844,23.2307,24604.0
2018-09-27 14:10:00,25.09,25.1,25.08,25.08,21599.0,23.2307,23.24,23.2215,23.2215,21599.0
2018-09-27 14:15:00,25.09,25.12,25.08,25.12,18798.0,23.2307,23.2585,23.2215,23.2585,18798.0
2018-09-27 14:20:00,25.12,25.16,25.08,25.16,46832.0,23.2585,23.2955,23.2215,23.2955,46832.0
2018-09-27 14:25:00,25.15,25.17,25.13,25.17,38383.0,23.2863,23.3048,23.2678,23.3048,38383.0
2018-09-27 14:30:00,25.16,25.18,25.1,25.1,24984.0,23.2955,23.3141,23.24,23.24,24984.0
2018-09-27 14:35:00,25.09,25.1,25.04,25.05,34845.0,23.2307,23.24,23.1844,23.1937,34845.0
2018-09-27 14:40:00,25.05,25.06,25.03,25.04,41604.0,23.1937,23.203,23.1752,23.1844,41604.0
2018-09-27 14:45:00,25.04,25.04,25.01,25.03,48937.0,23.1844,23.1844,23.1567,23.1752,48937.0
2018-09-27 14:50:00,25.03,25.05,25.02,25.04,40429.0,23.1752,23.1937,23.1659,23.1844,40429.0
2018-09-27 14:55:00,25.03,25.04,24.99,24.99,44260.0,23.1752,23.1844,23.1381,23.1381,44260.0
2018-09-27 15:00:00,25.0,25.01,24.98,24.99,83250.0,23.1474,23.1567,23.1289,23.1381,83250.0
2018-09-27 15:05:00,24.98,25.01,24.98,24.99,53556.0,23.1289,23.1567,23.1289,23.1381,53556.0
2018-09-27 15:10:00,24.98,25.01,24.98,25.0,45887.0,23.1289,23.1567,23.1289,23.1474,45887.0
2018-09-27 15:15:00,25.0,25.03,24.99,25.0,39330.0,23.1474,23.1752,23.1381,23.1474,39330.0
2018-09-27 15:20:00,25.0,25.01,24.97,25.0,44154.0,23.1474,23.1567,23.1196,23.1474,44154.0
2018-09-27 15:25:00,25.0,25.01,24.98,25.01,39739.0,23.1474,23.1567,23.1289,23.1567,39739.0
2018-09-27 15:30:00,25.01,25.03,24.97,25.01,114234.0,23.1567,23.1752,23.1196,23.1567,114234.0
2018-09-27 15:35:00,25.01,25.02,24.98,25.0,72190.0,23.1567,23.1659,23.1289,23.1474,72190.0
2018-09-27 15:40:00,25.0,25.01,24.99,25.01,60809.0,23.1474,23.1567,23.1381,23.1567,60809.0
2018-09-27 15:45:00,25.0,25.03,24.97,24.97,391284.0,23.1474,23.1752,23.1196,23.1196,391284.0
2018-09-27 15:50:00,24.97,24.98,24.92,24.94,213235.0,23.1196,23.1289,23.0733,23.0918,213235.0
2018-09-27 15:55:00,24.94,24.99,24.91,24.98,343389.0,23.0918,23.1381,23.0641,23.1289,343389.0
2018-09-28 09:30:00,24.99,25.07,24.9,24.9,70252.0,23.1381,23.2122,23.0548,23.0548,70252.0
2018-09-28 09:35:00,24.91,24.95,24.82,24.91,189199.0,23.0641,23.1011,22.9807,23.0641,189199.0
2018-09-28 09:40:00,24.92,25.16,24.91,25.13,115523.0,23.0733,23.2955,23.0641,23.2678,115523.0
2018-09-28 09:45:00,25.13,25.25,25.12,25.12,39729.0,23.2678,23.3789,23.2585,23.2585,39729.0
2018-09-28 09:50:00,25.12,25.18,25.05,25.12,107365.0,23.2585,23.3141,23.1937,23.2585,107365.0
2018-09-28 09:55:00,25.14,25.2,25.12,25.14,57978.0,23.277,23.3326,23.2585,23.277,57978.0
2018-09-28 10:00:00,25.14,25.18,25.11,25.17,59597.0,23.277,23.3141,23.2492,23.3048,59597.0
2018-09-28 10:05:00,25.16,25.2,25.1,25.2,77674.0,23.2955,23.3326,23.24,23.3326,77674.0
2018-09-28 10:10:00,25.2,25.21,25.15,25.18,90372.0,23.3326,23.3418,23.2863,23.3141,90372.0
2018-09-28 10:15:00,25.19,25.2,25.17,25.17,49258.0,23.3233,23.3326,23.3048,23.3048,49258.0
2018-09-28 10:20:00,25.17,25.19,25.14,25.17,40165.0,23.3048,23.3233,23.277,23.3048,40165.0
2018-09-28 10:25:00,25.18,25.22,25.17,25.19,45932.0,23.3141,23.3511,23.3048,23.3233,45932.0
2018-09-28 10:30:00,25.2,25.2,25.13,25.13,29715.0,23.3326,23.3326,23.2678,23.2678,29715.0
2018-09-28 10:35:00,25.13,25.16,25.09,25.12,37781.0,23.2678,23.2955,23.2307,23.2585,37781.0
2018-09-28 10:40:00,25.11,25.16,25.1,25.14,25963.0,23.2492,23.2955,23.24,23.277,25963.0
2018-09-28 10:45:00,25.14,25.2,25.13,25.16,21099.0,23.277,23.3326,23.2678,23.2955,21099.0
2018-09-28 10:50:00,25.17,25.18,25.13,25.14,56160.0,23.3048,23.3141,23.2678,23.277,56160.0
2018-09-28 10:55:00,25.14,25.17,25.11,25.12,20359.0,23.277,23.3048,23.2492,23.2585,20359.0
2018-09-28 11:00:00,25.12,25.13,25.09,25.1,27162.0,23.2585,23.2678,23.2307,23.24,27162.0
2018-09-28 11:05:00,25.1,25.1,25.05,25.08,37692.0,23.24,23.24,23.1937,23.2215,37692.0
2018-09-28 11:10:00,25.08,25.09,25.05,25.08,34232.0,23.2215,23.2307,23.1937,23.2215,34232.0
2018-09-28 11:15:00,25.08,25.11,25.07,25.08,37512.0,23.2215,23.2492,23.2122,23.2215,37512.0
2018-09-28 11:20:00,25.08,25.12,25.07,25.11,38142.0,23.2215,23.2585,23.2122,23.2492,38142.0
2018-09-28 11:25:00,25.12,25.17,25.11,25.14,42545.0,23.2585,23.3048,23.2492,23.277,42545.0
2018-09-28 11:30:00,25.13,25.14,25.08,25.14,82737.0,23.2678,23.277,23.2215,23.277,82737.0
2018-09-28 11:35:00,25.14,25.17,25.12,25.17,105266.0,23.277,23.3048,23.2585,23.3048,105266.0
2018-09-28 11:40:00,25.17,25.19,25.14,25.19,66647.0,23.3048,23.3233,23.277,23.3233,66647.0
2018-09-28 11:45:00,25.19,25.2,25.16,25.17,23539.0,23.3233,23.3326,23.2955,23.3048,23539.0
2018-09-28 11:50:00,25.16,25.16,25.12,25.14,70376.0,23.2955,23.2955,23.2585,23.277,70376.0
2018-09-28 11:55:00,25.15,25.16,25.11,25.13,59222.0,23.2863,23.2955,23.2492,23.2678,59222.0
2018-09-28 12:00:00,25.14,25.15,25.11,25.13,55687.0,23.277,23.2863,23.2492,23.2678,55687.0
2018-09-28 12:05:00,25.13,25.13,25.07,25.09,59874.0,23.2678,23.2678,23.2122,23.2307,59874.0
2018-09-28 12:10:00,25.09,25.15,25.08,25.15,147817.0,23.2307,23.2863,23.2215,23.2863,147817.0
2018-09-28 12:15:00,25.14,25.16,25.09,25.12,38336.0,23.277,23.2955,23.2307,23.2585,38336.0
2018-09-28 12:20:00,25.12,25.14,25.08,25.14,28164.0,23.2585,23.277,23.2215,23.277,28164.0
2018-09-28 12:25:00,25.14,25.17,25.12,25.13,19110.0,23.277,23.3048,23.2585,23.2678,19110.0
2018-09-28 12:30:00,25.14,25.14,25.11,25.11,20215.0,23.277,23.277,23.2492,23.2492,20215.0
2018-09-28 12:35:00,25.12,25.15,25.1,25.13,29689.0,23.2585,23.2863,23.24,23.2678,29689.0
2018-09-28 12:40:00,25.13,25.16,25.1,25.15,19675.0,23.2678,23.2955,23.24,23.2863,19675.0
2018-09-28 12:45:00,25.16,25.16,25.09,25.11,19833.0,23.2955,23.2955,23.2307,23.2492,19833.0
2018-09-28 12:50:00,25.11,25.17,25.1,25.15,26409.0,23.2492,23.3048,23.24,23.2863,26409.0
2018-09-28 12:55:00,25.15,25.17,25.14,25.15,17260.0,23.2863,23.3048,23.277,23.2863,17260.0
2018-09-28 13:00:00,25.15,25.15,25.12,25.14,19515.0,23.2863,23.2863,23.2585,23.277,19515.0
2018-09-28 13:05:00,25.14,25.17,25.13,25.14,17944.0,23.277,23.3048,23.2678,23.277,17944.0
2018-09-28 13:10:00,25.15,25.17,25.14,25.15,13719.0,23.2863,23.3048,23.277,23.2863,13719.0
2018-09-28 13:15:00,25.14,25.16,25.12,25.15,24274.0,23.277,23.2955,23.2585,23.2863,24274.0
2018-09-28 13:20:00,25.15,25.16,25.12,25.12,14018.0,23.2863,23.2955,23.2585,23.2585,14018.0
2018-09-28 13:25:00,25.13,25.15,25.1,25.11,16031.0,23.2678,23.2863,23.24,23.2492,16031.0
2018-09-28 13:30:00,25.11,25.13,25.1,25.13,11568.0,23.2492,23.2678,23.24,23.2678,11568.0
2018-09-28 13:35:00,25.12,25.14,25.1,25.11,11509.0,23.2585,23.277,23.24,23.2492,11509.0
2018-09-28 13:40:00,25.11,25.11,25.04,25.04,20736.0,23.2492,23.2492,23.1844,23.1844,20736.0
2018-09-28 13:45:00,25.04,25.04,24.96,24.96,40954.0,23.1844,23.1844,23.1104,23.1104,40954.0
2018-09-28 13:50:00,24.96,25.0,24.95,25.0,7680.0,23.1104,23.1474,23.1011,23.1474,7680.0
2018-09-28 13:55:00,24.99,25.01,24.98,24.99,13280.0,23.1381,23.1567,23.1289,23.1381,13280.0
2018-09-28 14:00:00,25.0,25.0,24.97,24.98,26881.0,23.1474,23.1474,23.1196,23.1289,26881.0
2018-09-28 14:05:00,24.98,24.99,24.95,24.98,17221.0,23.1289,23.1381,23.1011,23.1289,17221.0
2018-09-28 14:10:00,24.98,25.02,24.98,25.01,14024.0,23.1289,23.1659,23.1289,23.1567,14024.0
2018-09-28 14:15:00,25.02,25.02,24.99,25.0,22026.0,23.1659,23.1659,23.1381,23.1474,22026.0
2018-09-28 14:20:00,25.0,25.01,24.98,25.0,18883.0,23.1474,23.1567,23.1289,23.1474,18883.0
2018-09-28 14:25:00,25.0,25.03,24.99,25.01,18057.0,23.1474,23.1752,23.1381,23.1567,18057.0
2018-09-28 14:30:00,25.01,25.05,25.01,25.03,19795.0,23.1567,23.1937,23.1567,23.1752,19795.0
2018-09-28 14:35:00,25.03,25.03,24.99,24.99,18044.0,23.1752,23.1752,23.1381,23.1381,18044.0
2018-09-28 14:40:00,24.99,25.0,24.95,24.98,30126.0,23.1381,23.1474,23.1011,23.1289,30126.0
2018-09-28 14:45:00,24.98,24.98,24.9,24.93,76900.0,23.1289,23.1289,23.0548,23.0826,76900.0
2018-09-28 14:50:00,24.93,24.95,24.9,24.95,119058.0,23.0826,23.1011,23.0548,23.1011,119058.0
2018-09-28 14:55:00,24.95,24.95,24.88,24.89,26966.0,23.1011,23.1011,23.0363,23.0455,26966.0
2018-09-28 15:00:00,24.89,24.93,24.87,24.91,27245.0,23.0455,23.0826,23.027,23.0641,27245.0
2018-09-28 15:05:00,24.91,24.91,24.86,24.89,263660.0,23.0641,23.0641,23.0178,23.0455,263660.0
2018-09-28 15:10:00,24.89,24.89,24.86,24.87,38595.0,23.0455,23.0455,23.0178,23.027,38595.0
2018-09-28 15:15:00,24.87,24.87,24.8,24.8,94001.0,23.027,23.027,22.9622,22.9622,94001.0
2018-09-28 15:20:00,24.8,24.84,24.8,24.84,37346.0,22.9622,22.9993,22.9622,22.9993,37346.0
2018-09-28 15:25:00,24.84,24.85,24.8,24.8,346376.0,22.9993,23.0085,22.9622,22.9622,346376.0
2018-09-28 15:30:00,24.8,24.81,24.72,24.73,208238.0,22.9622,22.9715,22.8881,22.8974,208238.0
2018-09-28 15:35:00,24.73,24.74,24.67,24.72,143506.0,22.8974,22.9067,22.8419,22.8881,143506.0
2018-09-28 15:40:00,24.72,24.79,24.71,24.73,223575.0,22.8881,22.953,22.8789,22.8974,223575.0
2018-09-28 15:45:00,24.73,24.8,24.72,24.75,170898.0,22.8974,22.9622,22.8881,22.9159,170898.0
2018-09-28 15:50:00,24.76,24.79,24.73,24.78,170206.0,22.9252,22.953,22.8974,22.9437,170206.0
2018-09-28 15:55:00,24.79,24.79,24.74,24.76,438647.0,22.953,22.953,22.9067,22.9252,438647.0
2018-10-01 09:30:00,24.86,24.95,24.76,24.81,104072.0,23.0178,23.1011,22.9252,22.9715,104072.0
2018-10-01 09:35:00,24.81,24.83,24.72,24.73,20393.0,22.9715,22.99,22.8881,22.8974,20393.0
2018-10-01 09:40:00,24.74,24.85,24.74,24.8,32453.0,22.9067,23.0085,22.9067,22.9622,32453.0
2018-10-01 09:45:00,24.79,24.97,24.79,24.91,32821.0,22.953,23.1196,22.953,23.0641,32821.0
2018-10-01 09:50:00,24.91,24.94,24.86,24.88,33214.0,23.0641,23.0918,23.0178,23.0363,33214.0
2018-10-01 09:55:00,24.87,24.97,24.86,24.91,19372.0,23.027,23.1196,23.0178,23.0641,19372.0
2018-10-01 10:00:00,24.93,25.0,24.92,25.0,22341.0,23.0826,23.1474,23.0733,23.1474,22341.0
2018-10-01 10:05:00,25.01,25.03,24.91,24.93,96793.0,23.1567,23.1752,23.0641,23.0826,96793.0
2018-10-01 10:10:00,24.92,24.95,24.86,24.88,47479.0,23.0733,23.1011,23.0178,23.0363,47479.0
2018-10-01 10:15:00,24.88,24.94,24.87,24.93,41807.0,23.0363,23.0918,23.027,23.0826,41807.0
2018-10-01 10:20:00,24.94,24.97,24.92,24.93,51541.0,23.0918,23.1196,23.0733,23.0826,51541.0
2018-10-01 10:25:00,24.93,24.98,24.92,24.96,43640.0,23.0826,23.1289,23.0733,23.1104,43640.0
2018-10-01 10:30:00,24.96,24.99,24.93,24.94,31636.0,23.1104,23.1381,23.0826,23.0918,31636.0
2018-10-01 10:35:00,24.94,24.96,24.91,24.96,31249.0,23.0918,23.1104,23.0641,23.1104,31249.0
2018-10-01 10:40:00,24.96,24.97,24.86,24.86,48521.0,23.1104,23.1196,23.0178,23.0178,48521.0
2018-10-01 10:45:00,24.87,24.94,24.85,24.92,46747.0,23.027,23.0918,23.0085,23.0733,46747.0
2018-10-01 10:50:00,24.92,24.93,24.88,24.88,35762.0,23.0733,23.0826,23.0363,23.0363,35762.0
2018-10-01 10:55:00,24.89,24.92,24.86,24.89,39487.0,23.0455,23.0733,23.0178,23.0455,39487.0
2018-10-01 11:00:00,24.88,24.92,24.86,24.88,25887.0,23.0363,23.0733,23.0178,23.0363,25887.0
2018-10-01 11:05:00,24.88,24.95,24.88,24.9,35188.0,23.0363,23.1011,23.0363,23.0548,35188.0
2018-10-01 11:10:00,24.9,24.92,24.87,24.88,34039.0,23.0548,23.0733,23.027,23.0363,34039.0
2018-10-01 11:15:00,24.88,24.88,24.82,24.83,38840.0,23.0363,23.0363,22.9807,22.99,38840.0
2018-10-01 11:20:00,24.83,24.86,24.82,24.86,50925.0,22.99,23.0178,22.9807,23.0178,50925.0
2018-10-01 11:25:00,24.86,24.86,24.74,24.77,59414.0,23.0178,23.0178,22.9067,22.9344,59414.0
2018-10-01 11:30:00,24.77,24.79,24.74,24.74,35107.0,22.9344,22.953,22.9067,22.9067,35107.0
2018-10-01 11:35:00,24.75,24.78,24.71,24.76,63943.0,22.9159,22.9437,22.8789,22.9252,63943.0
2018-10-01 11:40:00,24.76,24.77,24.71,24.71,47238.0,22.9252,22.9344,22.8789,22.8789,47238.0
2018-10-01 11:45:00,24.71,24.75,24.7,24.71,51983.0,22.8789,22.9159,22.8696,22.8789,51983.0
2018-10-01 11:50:00,24.71,24.73,24.7,24.73,32464.0,22.8789,22.8974,22.8696,22.8974,32464.0
2018-10-01 11:55:00,24.73,24.73,24.68,24.7,35328.0,22.8974,22.8974,22.8511,22.8696,35328.0
2018-10-01 12:00:00,24.71,24.75,24.7,24.75,30047.0,22.8789,22.9159,22.8696,22.9159,30047.0
2018-10-01 12:05:00,24.74,24.75,24.72,24.73,34788.0,22.9067,22.9159,22.8881,22.8974,34788.0
2018-10-01 12:10:00,24.73,24.75,24.72,24.73,33247.0,22.8974,22.9159,22.8881,22.8974,33247.0
2018-10-01 12:15:00,24.73,24.74,24.7,24.7,25438.0,22.8974,22.9067,22.8696,22.8696,25438.0
2018-10-01 12:20:00,24.7,24.7,24.65,24.68,53945.0,22.8696,22.8696,22.8233,22.8511,53945.0
2018-10-01 12:25:00,24.67,24.68,24.63,24.63,33540.0,22.8419,22.8511,22.8048,22.8048,33540.0
2018-10-01 12:30:00,24.64,24.67,24.62,24.64,62786.0,22.8141,22.8419,22.7956,22.8141,62786.0
2018-10-01 12:35:00,24.64,24.68,24.62,24.68,43895.0,22.8141,22.8511,22.7956,22.8511,43895.0
2018-10-01 12:40:00,24.68,24.69,24.63,24.64,32202.0,22.8511,22.8604,22.8048,22.8141,32202.0
2018-10-01 12:45:00,24.63,24.63,24.59,24.6,32117.0,22.8048,22.8048,22.7678,22.777,32117.0
2018-10-01 12:50:00,24.6,24.6,24.57,24.58,28290.0,22.777,22.777,22.7493,22.7585,28290.0
2018-10-01 12:55:00,24.58,24.6,24.54,24.59,39011.0,22.7585,22.777,22.7215,22.7678,39011.0
2018-10-01 13:00:00,24.59,24.66,24.58,24.66,44242.0,22.7678,22.8326,22.7585,22.8326,44242.0
2018-10-01 13:05:00,24.66,24.68,24.63,24.63,36117.0,22.8326,22.8511,22.8048,22.8048,36117.0
2018-10-01 13:10:00,24.63,24.63,24.59,24.6,41372.0,22.8048,22.8048,22.7678,22.777,41372.0
2018-10-01 13:15:00,24.6,24.6,24.54,24.55,32508.0,22.777,22.777,22.7215,22.7307,32508.0
2018-10-01 13:20:00,24.56,24.61,24.55,24.59,41992.0,22.74,22.7863,22.7307,22.7678,41992.0
2018-10-01 13:25:00,24.58,24.58,24.55,24.57,32505.0,22.7585,22.7585,22.7307,22.7493,32505.0
2018-10-01 13:30:00,24.57,24.6,24.54,24.59,40744.0,22.7493,22.777,22.7215,22.7678,40744.0
2018-10-01 13:35:00,24.59,24.6,24.56,24.58,43791.0,22.7678,22.777,22.74,22.7585,43791.0
2018-10-01 13:40:00,24.58,24.59,24.56,24.57,33007.0,22.7585,22.7678,22.74,22.7493,33007.0
2018-10-01 13:45:00,24.57,24.59,24.52,24.58,54685.0,22.7493,22.7678,22.703,22.7585,54685.0
2018-10-01 13:50:00,24.58,24.61,24.57,24.59,99006.0,22.7585,22.7863,22.7493,22.7678,99006.0
2018-10-01 13:55:00,24.59,24.6,24.54,24.58,65718.0,22.7678,22.777,22.7215,22.7585,65718.0
2018-10-01 14:00:00,24.57,24.6,24.55,24.59,49637.0,22.7493,22.777,22.7307,22.7678,49637.0
2018-10-01 14:05:00,24.59,24.62,24.58,24.58,40591.0,22.7678,22.7956,22.7585,22.7585,40591.0
2018-10-01 14:10:00,24.58,24.59,24.57,24.58,20369.0,22.7585,22.7678,22.7493,22.7585,20369.0
2018-10-01 14:15:00,24.58,24.62,24.57,24.62,77891.0,22.7585,22.7956,22.7493,22.7956,77891.0
2018-10-01 14:20:00,24.62,24.65,24.6,24.6,64727.0,22.7956,22.8233,22.777,22.777,64727.0
2018-10-01 14:25:00,24.6,24.62,24.6,24.62,48410.0,22.777,22.7956,22.777,22.7956,48410.0
2018-10-01 14:30:00,24.62,24.64,24.57,24.58,53569.0,22.7956,22.8141,22.7493,22.7585,53569.0
2018-10-01 14:35:00,24.58,24.61,24.57,24.59,35021.0,22.7585,22.7863,22.7493,22.7678,35021.0
2018-10-01 14:40:00,24.6,24.62,24.59,24.61,79557.0,22.777,22.7956,22.7678,22.7863,79557.0
2018-10-01 14:45:00,24.6,24.63,24.58,24.62,62655.0,22.777,22.8048,22.7585,22.7956,62655.0
2018-10-01 14:50:00,24.61,24.66,24.6,24.6,67609.0,22.7863,22.8326,22.777,22.777,67609.0
2018-10-01 14:55:00,24.6,24.62,24.59,24.61,43354.0,22.777,22.7956,22.7678,22.7863,43354.0
2018-10-01 15:00:00,24.61,24.64,24.58,24.59,45415.0,22.7863,22.8141,22.7585,22.7678,45415.0
2018-10-01 15:05:00,24.59,24.6,24.55,24.55,70881.0,22.7678,22.777,22.7307,22.7307,70881.0
2018-10-01 15:10:00,24.55,24.58,24.54,24.58,85731.0,22.7307,22.7585,22.7215,22.7585,85731.0
2018-10-01 15:15:00,24.58,24.6,24.57,24.58,60284.0,22.7585,22.777,22.7493,22.7585,60284.0
2018-10-01 15:20:00,24.59,24.65,24.58,24.64,78552.0,22.7678,22.8233,22.7585,22.8141,78552.0
2018-10-01 15:25:00,24.64,24.64,24.6,24.64,81076.0,22.8141,22.8141,22.777,22.8141,81076.0
2018-10-01 15:30:00,24.64,24.64,24.56,24.56,96398.0,22.8141,22.8141,22.74,22.74,96398.0
2018-10-01 15:35:00,24.57,24.58,24.55,24.55,104236.0,22.7493,22.7585,22.7307,22.7307,104236.0
2018-10-01 15:40:00,24.55,24.56,24.51,24.53,114937.0,22.7307,22.74,22.6937,22.7122,114937.0
2018-10-01 15:45:00,24.52,24.56,24.51,24.53,220112.0,22.703,22.74,22.6937,22.7122,220112.0
2018-10-01 15:50:00,24.53,24.56,24.51,24.55,229168.0,22.7122,22.74,22.6937,22.7307,229168.0
2018-10-01 15:55:00,24.55,24.56,24.49,24.52,626336.0,22.7307,22.74,22.6752,22.703,626336.0
2018-10-02 09:30:00,24.42,24.7,24.41,24.69,94267.0,22.6104,22.8696,22.6011,22.8604,94267.0
2018-10-02 09:35:00,24.69,24.87,24.64,24.77,221121.0,22.8604,23.027,22.8141,22.9344,221121.0
2018-10-02 09:40:00,24.77,24.95,24.76,24.78,246097.0,22.9344,23.1011,22.9252,22.9437,246097.0
2018-10-02 09:45:00,24.79,24.87,24.76,24.77,80550.0,22.953,23.027,22.9252,22.9344,80550.0
2018-10-02 09:50:00,24.76,24.87,24.74,24.85,88423.0,22.9252,23.027,22.9067,23.0085,88423.0
2018-10-02 09:55:00,24.85,24.96,24.85,24.95,80190.0,23.0085,23.1104,23.0085,23.1011,80190.0
2018-10-02 10:00:00,24.95,24.97,24.85,24.89,121424.0,23.1011,23.1196,23.0085,23.0455,121424.0
2018-10-02 10:05:00,24.89,24.89,24.81,24.86,62813.0,23.0455,23.0455,22.9715,23.0178,62813.0
2018-10-02 10:10:00,24.86,24.89,24.82,24.82,59723.0,23.0178,23.0455,22.9807,22.9807,59723.0
2018-10-02 10:15:00,24.81,24.84,24.78,24.83,40839.0,22.9715,22.9993,22.9437,22.99,40839.0
2018-10-02 10:20:00,24.82,24.85,24.75,24.76,44328.0,22.9807,23.0085,22.9159,22.9252,44328.0
2018-10-02 10:25:00,24.76,24.81,24.76,24.78,42581.0,22.9252,22.9715,22.9252,22.9437,42581.0
2018-10-02 10:30:00,24.79,24.82,24.69,24.71,67355.0,22.953,22.9807,22.8604,22.8789,67355.0
2018-10-02 10:35:00,24.71,24.72,24.62,24.63,51845.0,22.8789,22.8881,22.7956,22.8048,51845.0
2018-10-02 10:40:00,24.64,24.7,24.62,24.69,28631.0,22.8141,22.8696,22.7956,22.8604,28631.0
2018-10-02 10:45:00,24.69,24.73,24.68,24.7,51207.0,22.8604,22.8974,22.8511,22.8696,51207.0
2018-10-02 10:50:00,24.7,24.77,24.67,24.74,65643.0,22.8696,22.9344,22.8419,22.9067,65643.0
2018-10-02 10:55:00,24.73,24.78,24.72,24.78,46060.0,22.8974,22.9437,22.8881,22.9437,46060.0
2018-10-02 11:00:00,24.78,24.89,24.77,24.87,51175.0,22.9437,23.0455,22.9344,23.027,51175.0
2018-10-02 11:05:00,24.88,24.93,24.86,24.93,87234.0,23.0363,23.0826,23.0178,23.0826,87234.0
2018-10-02 11:10:00,24.93,24.94,24.85,24.86,35005.0,23.0826,23.0918,23.0085,23.0178,35005.0
2018-10-02 11:15:00,24.85,24.86,24.77,24.78,38494.0,23.0085,23.0178,22.9344,22.9437,38494.0
2018-10-02 11:20:00,24.78,24.8,24.72,24.76,33801.0,22.9437,22.9622,22.8881,22.9252,33801.0
2018-10-02 11:25:00,24.75,24.78,24.73,24.75,37008.0,22.9159,22.9437,22.8974,22.9159,37008.0
2018-10-02 11:30:00,24.75,24.79,24.74,24.75,40536.0,22.9159,22.953,22.9067,22.9159,40536.0
2018-10-02 11:35:00,24.75,24.86,24.75,24.83,34890.0,22.9159,23.0178,22.9159,22.99,34890.0
2018-10-02 11:40:00,24.83,24.88,24.82,24.87,20409.0,22.99,23.0363,22.9807,23.027,20409.0
2018-10-02 11:45:00,24.87,24.88,24.81,24.83,29935.0,23.027,23.0363,22.9715,22.99,29935.0
2018-10-02 11:50:00,24.83,24.89,24.82,24.86,29236.0,22.99,23.0455,22.9807,23.0178,29236.0
2018-10-02 11:55:00,24.85,24.86,24.79,24.79,29676.0,23.0085,23.0178,22.953,22.953,29676.0
2018-10-02 12:00:00,24.78,24.83,24.78,24.81,21207.0,22.9437,22.99,22.9437,22.9715,21207.0
2018-10-02 12:05:00,24.82,24.84,24.81,24.84,30173.0,22.9807,22.9993,22.9715,22.9993,30173.0
2018-10-02 12:10:00,24.84,24.86,24.8,24.8,27294.0,22.9993,23.0178,22.9622,22.9622,27294.0
2018-10-02 12:15:00,24.8,24.82,24.8,24.8,39020.0,22.9622,22.9807,22.9622,22.9622,39020.0
2018-10-02 12:20:00,24.81,24.84,24.8,24.84,26914.0,22.9715,22.9993,22.9622,22.9993,26914.0
2018-10-02 12:25:00,24.84,24.87,24.82,24.82,19879.0,22.9993,23.027,22.9807,22.9807,19879.0
2018-10-02 12:30:00,24.82,24.83,24.79,24.81,39814.0,22.9807,22.99,22.953,22.9715,39814.0
2018-10-02 12:35:00,24.81,24.87,24.81,24.85,85519.0,22.9715,23.027,22.9715,23.0085,85519.0
2018-10-02 12:40:00,24.85,24.89,24.84,24.88,22847.0,23.0085,23.0455,22.9993,23.0363,22847.0
2018-10-02 12:45:00,24.88,24.93,24.87,24.92,62777.0,23.0363,23.0826,23.027,23.0733,62777.0
2018-10-02 12:50:00,24.92,24.92,24.89,24.92,33314.0,23.0733,23.0733,23.0455,23.0733,33314.0
2018-10-02 12:55:00,24.92,24.96,24.91,24.96,39031.0,23.0733,23.1104,23.0641,23.1104,39031.0
2018-10-02 13:00:00,24.96,24.98,24.91,24.92,30610.0,23.1104,23.1289,23.0641,23.0733,30610.0
2018-10-02 13:05:00,24.93,24.98,24.9,24.96,103239.0,23.0826,23.1289,23.0548,23.1104,103239.0
2018-10-02 13:10:00,24.96,24.97,24.92,24.94,23931.0,23.1104,23.1196,23.0733,23.0918,23931.0
2018-10-02 13:15:00,24.94,24.95,24.89,24.9,25429.0,23.0918,23.1011,23.0455,23.0548,25429.0
2018-10-02 13:20:00,24.9,24.91,24.86,24.86,20632.0,23.0548,23.0641,23.0178,23.0178,20632.0
2018-10-02 13:25:00,24.86,24.9,24.86,24.89,27592.0,23.0178,23.0548,23.0178,23.0455,27592.0
2018-10-02 13:30:00,24.9,24.92,24.87,24.9,52619.0,23.0548,23.0733,23.027,23.0548,52619.0
2018-10-02 13:35:00,24.9,24.91,24.88,24.89,42149.0,23.0548,23.0641,23.0363,23.0455,42149.0
2018-10-02 13:40:00,24.89,24.92,24.87,24.9,29831.0,23.0455,23.0733,23.027,23.0548,29831.0
2018-10-02 13:45:00,24.9,24.91,24.89,24.9,26243.0,23.0548,23.0641,23.0455,23.0548,26243.0
2018-10-02 13:50:00,24.91,24.94,24.9,24.93,43713.0,23.0641,23.0918,23.0548,23.0826,43713.0
2018-10-02 13:55:00,24.93,24.95,24.92,24.93,34315.0,23.0826,23.1011,23.0733,23.0826,34315.0
2018-10-02 14:00:00,24.93,24.94,24.88,24.89,30144.0,23.0826,23.0918,23.0363,23.0455,30144.0
2018-10-02 14:05:00,24.89,24.92,24.87,24.87,22435.0,23.0455,23.0733,23.027,23.027,22435.0
2018-10-02 14:10:00,24.87,24.89,24.86,24.86,41613.0,23.027,23.0455,23.0178,23.0178,41613.0
2018-10-02 14:15:00,24.86,24.89,24.86,24.88,22938.0,23.0178,23.0455,23.0178,23.0363,22938.0
2018-10-02 14:20:00,24.88,24.88,24.85,24.87,17888.0,23.0363,23.0363,23.0085,23.027,17888.0
2018-10-02 14:25:00,24.87,24.88,24.85,24.85,40184.0,23.027,23.0363,23.0085,23.0085,40184.0
2018-10-02 14:30:00,24.86,24.86,24.83,24.86,24802.0,23.0178,23.0178,22.99,23.0178,24802.0
2018-10-02 14:35:00,24.86,24.87,24.82,24.82,29121.0,23.0178,23.027,22.9807,22.9807,29121.0
2018-10-02 14:40:00,24.82,24.83,24.77,24.77,25786.0,22.9807,22.99,22.9344,22.9344,25786.0
2018-10-02 14:45:00,24.77,24.81,24.75,24.81,29243.0,22.9344,22.9715,22.9159,22.9715,29243.0
2018-10-02 14:50:00,24.8,24.84,24.8,24.84,23293.0,22.9622,22.9993,22.9622,22.9993,23293.0
2018-10-02 14:55:00,24.84,24.84,24.75,24.76,34244.0,22.9993,22.9993,22.9159,22.9252,34244.0
2018-10-02 15:00:00,24.76,24.77,24.73,24.73,45748.0,22.9252,22.9344,22.8974,22.8974,45748.0
2018-10-02 15:05:00,24.73,24.75,24.71,24.75,32414.0,22.8974,22.9159,22.8789,22.9159,32414.0
2018-10-02 15:10:00,24.74,24.76,24.74,24.76,48759.0,22.9067,22.9252,22.9067,22.9252,48759.0
2018-10-02 15:15:00,24.76,24.82,24.74,24.8,83863.0,22.9252,22.9807,22.9067,22.9622,83863.0
2018-10-02 15:20:00,24.81,24.84,24.78,24.78,54683.0,22.9715,22.9993,22.9437,22.9437,54683.0
2018-10-02 15:25:00,24.78,24.81,24.74,24.75,68337.0,22.9437,22.9715,22.9067,22.9159,68337.0
2018-10-02 15:30:00,24.75,24.78,24.74,24.75,63549.0,22.9159,22.9437,22.9067,22.9159,63549.0
2018-10-02 15:35:00,24.75,24.78,24.74,24.76,109448.0,22.9159,22.9437,22.9067,22.9252,109448.0
2018-10-02 15:40:00,24.76,24.79,24.7,24.7,96796.0,22.9252,22.953,22.8696,22.8696,96796.0
2018-10-02 15:45:00,24.7,24.73,24.67,24.73,212761.0,22.8696,22.8974,22.8419,22.8974,212761.0
2018-10-02 15:50:00,24.73,24.73,24.68,24.71,143015.0,22.8974,22.8974,22.8511,22.8789,143015.0
2018-10-02 15:55:00,24.7,24.71,24.64,24.64,434484.0,22.8696,22.8789,22.8141,22.8141,434484.0
2018-10-03 09:30:00,24.72,24.74,24.46,24.54,208150.0,22.8881,22.9067,22.6474,22.7215,208150.0
2018-10-03 09:35:00,24.53,24.58,24.28,24.39,137115.0,22.7122,22.7585,22.4808,22.5826,137115.0
2018-10-03 09:40:00,24.4,24.6,24.36,24.55,159678.0,22.5919,22.777,22.5548,22.7307,159678.0
2018-10-03 09:45:00,24.55,24.84,24.55,24.75,99497.0,22.7307,22.9993,22.7307,22.9159,99497.0
2018-10-03 09:50:00,24.75,24.8,24.65,24.66,63022.0,22.9159,22.9622,22.8233,22.8326,63022.0
2018-10-03 09:55:00,24.65,24.65,24.52,24.55,125908.0,22.8233,22.8233,22.703,22.7307,125908.0
2018-10-03 10:00:00,24.55,24.61,24.48,24.5,141679.0,22.7307,22.7863,22.6659,22.6844,141679.0
2018-10-03 10:05:00,24.5,24.62,24.5,24.61,125179.0,22.6844,22.7956,22.6844,22.7863,125179.0
2018-10-03 10:10:00,24.62,24.71,24.61,24.7,47345.0,22.7956,22.8789,22.7863,22.8696,47345.0
2018-10-03 10:15:00,24.71,24.73,24.65,24.73,34892.0,22.8789,22.8974,22.8233,22.8974,34892.0
2018-10-03 10:20:00,24.73,24.76,24.7,24.71,52490.0,22.8974,22.9252,22.8696,22.8789,52490.0
2018-10-03 10:25:00,24.7,24.71,24.59,24.63,45086.0,22.8696,22.8789,22.7678,22.8048,45086.0
2018-10-03 10:30:00,24.63,24.65,24.58,24.58,55379.0,22.8048,22.8233,22.7585,22.7585,55379.0
2018-10-03 10:35:00,24.58,24.62,24.55,24.62,52492.0,22.7585,22.7956,22.7307,22.7956,52492.0
2018-10-03 10:40:00,24.62,24.62,24.58,24.62,28990.0,22.7956,22.7956,22.7585,22.7956,28990.0
2018-10-03 10:45:00,24.62,24.65,24.56,24.65,33082.0,22.7956,22.8233,22.74,22.8233,33082.0
2018-10-03 10:50:00,24.64,24.73,24.64,24.73,37299.0,22.8141,22.8974,22.8141,22.8974,37299.0
2018-10-03 10:55:00,24.73,24.74,24.66,24.66,26844.0,22.8974,22.9067,22.8326,22.8326,26844.0
2018-10-03 11:00:00,24.65,24.7,24.62,24.68,32123.0,22.8233,22.8696,22.7956,22.8511,32123.0
2018-10-03 11:05:00,24.68,24.7,24.64,24.68,28333.0,22.8511,22.8696,22.8141,22.8511,28333.0
2018-10-03 11:10:00,24.69,24.7,24.63,24.7,33612.0,22.8604,22.8696,22.8048,22.8696,33612.0
2018-10-03 11:15:00,24.7,24.7,24.64,24.64,58498.0,22.8696,22.8696,22.8141,22.8141,58498.0
2018-10-03 11:20:00,24.66,24.71,24.65,24.67,21434.0,22.8326,22.8789,22.8233,22.8419,21434.0
2018-10-03 11:25:00,24.68,24.76,24.65,24.76,27751.0,22.8511,22.9252,22.8233,22.9252,27751.0
2018-10-03 11:30:00,24.76,24.76,24.65,24.66,36445.0,22.9252,22.9252,22.8233,22.8326,36445.0
2018-10-03 11:35:00,24.67,24.69,24.34,24.45,160698.0,22.8419,22.8604,22.5363,22.6382,160698.0
2018-10-03 11:40:00,24.46,24.5,24.21,24.21,163751.0,22.6474,22.6844,22.4159,22.4159,163751.0
2018-10-03 11:45:00,24.21,24.24,24.03,24.15,219482.0,22.4159,22.4437,22.2493,22.3604,219482.0
2018-10-03 11:50:00,24.16,24.24,24.13,24.18,79367.0,22.3696,22.4437,22.3419,22.3882,79367.0
2018-10-03 11:55:00,24.17,24.23,24.03,24.08,254035.0,22.3789,22.4345,22.2493,22.2956,254035.0
2018-10-03 12:00:00,24.09,24.1,23.95,23.98,344945.0,22.3048,22.3141,22.1752,22.203,344945.0
2018-10-03 12:05:00,23.98,24.02,23.92,23.98,176433.0,22.203,22.24,22.1474,22.203,176433.0
2018-10-03 12:10:00,23.98,24.25,23.96,24.24,111063.0,22.203,22.453,22.1845,22.4437,111063.0
2018-10-03 12:15:00,24.24,24.25,24.14,24.21,74097.0,22.4437,22.453,22.3511,22.4159,74097.0
2018-10-03 12:20:00,24.21,24.3,24.16,24.24,150778.0,22.4159,22.4993,22.3696,22.4437,150778.0
2018-10-03 12:25:00,24.24,24.26,24.21,24.24,46893.0,22.4437,22.4622,22.4159,22.4437,46893.0
2018-10-03 12:30:00,24.24,24.25,24.2,24.21,39666.0,22.4437,22.453,22.4067,22.4159,39666.0
2018-10-03 12:35:00,24.21,24.26,24.18,24.22,83835.0,22.4159,22.4622,22.3882,22.4252,83835.0
2018-10-03 12:40:00,24.22,24.27,24.21,24.23,84265.0,22.4252,22.4715,22.4159,22.4345,84265.0
2018-10-03 12:45:00,24.23,24.27,24.23,24.27,57367.0,22.4345,22.4715,22.4345,22.4715,57367.0
2018-10-03 12:50:00,24.27,24.27,24.17,24.19,55089.0,22.4715,22.4715,22.3789,22.3974,55089.0
2018-10-03 12:55:00,24.19,24.21,24.18,24.19,32578.0,22.3974,22.4159,22.3882,22.3974,32578.0
2018-10-03 13:00:00,24.2,24.22,24.16,24.16,44878.0,22.4067,22.4252,22.3696,22.3696,44878.0
2018-10-03 13:05:00,24.15,24.16,24.09,24.1,45987.0,22.3604,22.3696,22.3048,22.3141,45987.0
2018-10-03 13:10:00,24.1,24.11,24.02,24.03,65502.0,22.3141,22.3233,22.24,22.2493,65502.0
2018-10-03 13:15:00,24.03,24.11,24.02,24.11,35448.0,22.2493,22.3233,22.24,22.3233,35448.0
2018-10-03 13:20:00,24.1,24.12,24.07,24.11,34841.0,22.3141,22.3326,22.2863,22.3233,34841.0
2018-10-03 13:25:00,24.12,24.14,24.09,24.13,61420.0,22.3326,22.3511,22.3048,22.3419,61420.0
2018-10-03 13:30:00,24.13,24.15,24.11,24.14,41925.0,22.3419,22.3604,22.3233,22.3511,41925.0
2018-10-03 13:35:00,24.14,24.16,24.13,24.13,31978.0,22.3511,22.3696,22.3419,22.3419,31978.0
2018-10-03 13:40:00,24.13,24.13,24.07,24.1,49505.0,22.3419,22.3419,22.2863,22.3141,49505.0
2018-10-03 13:45:00,24.1,24.16,24.09,24.16,32669.0,22.3141,22.3696,22.3048,22.3696,32669.0
2018-10-03 13:50:00,24.16,24.2,24.16,24.2,49058.0,22.3696,22.4067,22.3696,22.4067,49058.0
2018-10-03 13:55:00,24.2,24.25,24.2,24.21,43545.0,22.4067,22.453,22.4067,22.4159,43545.0
2018-10-03 14:00:00,24.21,24.21,24.14,24.17,63020.0,22.4159,22.4159,22.3511,22.3789,63020.0
2018-10-03 14:05:00,24.18,24.22,24.17,24.22,34146.0,22.3882,22.4252,22.3789,22.4252,34146.0
2018-10-03 14:10:00,24.22,24.26,24.22,24.26,40835.0,22.4252,22.4622,22.4252,22.4622,40835.0
2018-10-03 14:15:00,24.25,24.28,24.22,24.28,51872.0,22.453,22.4808,22.4252,22.4808,51872.0
2018-10-03 14:20:00,24.29,24.35,24.27,24.32,183784.0,22.49,22.5456,22.4715,22.5178,183784.0
2018-10-03 14:25:00,24.31,24.31,24.25,24.25,30911.0,22.5085,22.5085,22.453,22.453,30911.0
2018-10-03 14:30:00,24.25,24.25,24.2,24.21,40187.0,22.453,22.453,22.4067,22.4159,40187.0
2018-10-03 14:35:00,24.21,24.26,24.2,24.23,43428.0,22.4159,22.4622,22.4067,22.4345,43428.0
2018-10-03 14:40:00,24.23,24.24,24.17,24.18,62320.0,22.4345,22.4437,22.3789,22.3882,62320.0
2018-10-03 14:45:00,24.18,24.18,24.13,24.14,84276.0,22.3882,22.3882,22.3419,22.3511,84276.0
2018-10-03 14:50:00,24.13,24.18,24.12,24.14,55040.0,22.3419,22.3882,22.3326,22.3511,55040.0
2018-10-03 14:55:00,24.14,24.17,24.1,24.14,92920.0,22.3511,22.3789,22.3141,22.3511,92920.0
2018-10-03 15:00:00,24.14,24.15,24.07,24.11,63628.0,22.3511,22.3604,22.2863,22.3233,63628.0
2018-10-03 15:05:00,24.11,24.11,24.04,24.05,70770.0,22.3233,22.3233,22.2585,22.2678,70770.0
2018-10-03 15:10:00,24.06,24.06,24.01,24.03,57077.0,22.2771,22.2771,22.2308,22.2493,57077.0
2018-10-03 15:15:00,24.03,24.06,24.01,24.01,70367.0,22.2493,22.2771,22.2308,22.2308,70367.0
2018-10-03 15:20:00,24.01,24.02,23.94,23.95,165662.0,22.2308,22.24,22.1659,22.1752,165662.0
2018-10-03 15:25:00,23.96,24.02,23.95,24.02,81267.0,22.1845,22.24,22.1752,22.24,81267.0
2018-10-03 15:30:00,24.02,24.04,24.0,24.02,86234.0,22.24,22.2585,22.2215,22.24,86234.0
2018-10-03 15:35:00,24.02,24.1,24.01,24.05,122104.0,22.24,22.3141,22.2308,22.2678,122104.0
2018-10-03 15:40:00,24.05,24.07,24.04,24.05,78758.0,22.2678,22.2863,22.2585,22.2678,78758.0
2018-10-03 15:45:00,24.04,24.08,24.03,24.05,105549.0,22.2585,22.2956,22.2493,22.2678,105549.0
2018-10-03 15:50:00,24.05,24.11,24.04,24.11,172958.0,22.2678,22.3233,22.2585,22.3233,172958.0
2018-10-03 15:55:00,24.11,24.12,24.07,24.09,477159.0,22.3233,22.3326,22.2863,22.3048,477159.0
2018-10-04 09:30:00,23.93,23.93,23.62,23.65,231981.0,22.1567,22.1567,21.8697,21.8974,231981.0
2018-10-04 09:35:00,23.63,23.71,23.54,23.7,87340.0,21.8789,21.953,21.7956,21.9437,87340.0
2018-10-04 09:40:00,23.72,23.86,23.58,23.83,116468.0,21.9623,22.0919,21.8326,22.0641,116468.0
2018-10-04 09:45:00,23.83,23.85,23.75,23.77,89322.0,22.0641,22.0826,21.99,22.0085,89322.0
2018-10-04 09:50:00,23.79,23.93,23.78,23.91,208911.0,22.0271,22.1567,22.0178,22.1382,208911.0
2018-10-04 09:55:00,23.91,23.91,23.81,23.82,94835.0,22.1382,22.1382,22.0456,22.0548,94835.0
2018-10-04 10:00:00,23.83,23.94,23.81,23.82,85454.0,22.0641,22.1659,22.0456,22.0548,85454.0
2018-10-04 10:05:00,23.81,23.86,23.77,23.84,92985.0,22.0456,22.0919,22.0085,22.0734,92985.0
2018-10-04 10:10:00,23.83,23.88,23.74,23.75,80301.0,22.0641,22.1104,21.9808,21.99,80301.0
2018-10-04 10:15:00,23.75,23.85,23.72,23.84,168426.0,21.99,22.0826,21.9623,22.0734,168426.0
2018-10-04 10:20:00,23.84,23.92,23.83,23.86,62338.0,22.0734,22.1474,22.0641,22.0919,62338.0
2018-10-04 10:25:00,23.86,23.92,23.83,23.89,40301.0,22.0919,22.1474,22.0641,22.1197,40301.0
2018-10-04 10:30:00,23.88,23.94,23.87,23.9,57735.0,22.1104,22.1659,22.1011,22.1289,57735.0
2018-10-04 10:35:00,23.9,23.94,23.81,23.83,131540.0,22.1289,22.1659,22.0456,22.0641,131540.0
2018-10-04 10:40:00,23.83,23.87,23.79,23.86,71691.0,22.0641,22.1011,22.0271,22.0919,71691.0
2018-10-04 10:45:00,23.86,23.91,23.81,23.82,99919.0,22.0919,22.1382,22.0456,22.0548,99919.0
2018-10-04 10:50:00,23.83,23.91,23.83,23.86,136096.0,22.0641,22.1382,22.0641,22.0919,136096.0
2018-10-04 10:55:00,23.86,23.86,23.78,23.82,85974.0,22.0919,22.0919,22.0178,22.0548,85974.0
2018-10-04 11:00:00,23.83,23.91,23.82,23.89,56912.0,22.0641,22.1382,22.0548,22.1197,56912.0
2018-10-04 11:05:00,23.89,23.9,23.77,23.77,69459.0,22.1197,22.1289,22.0085,22.0085,69459.0
2018-10-04 11:10:00,23.76,23.83,23.75,23.77,22297.0,21.9993,22.0641,21.99,22.0085,22297.0
2018-10-04 11:15:00,23.77,23.79,23.74,23.75,37124.0,22.0085,22.0271,21.9808,21.99,37124.0
2018-10-04 11:20:00,23.75,23.78,23.71,23.77,57308.0,21.99,22.0178,21.953,22.0085,57308.0
2018-10-04 11:25:00,23.78,23.81,23.77,23.81,19136.0,22.0178,22.0456,22.0085,22.0456,19136.0
2018-10-04 11:30:00,23.81,23.85,23.79,23.8,65961.0,22.0456,22.0826,22.0271,22.0363,65961.0
2018-10-04 11:35:00,23.8,23.82,23.72,23.74,38943.0,22.0363,22.0548,21.9623,21.9808,38943.0
2018-10-04 11:40:00,23.74,23.76,23.64,23.64,50700.0,21.9808,21.9993,21.8882,21.8882,50700.0
2018-10-04 11:45:00,23.65,23.67,23.58,23.6,87822.0,21.8974,21.916,21.8326,21.8511,87822.0
2018-10-04 11:50:00,23.59,23.66,23.59,23.65,87414.0,21.8419,21.9067,21.8419,21.8974,87414.0
2018-10-04 11:55:00,23.65,23.72,23.63,23.65,118885.0,21.8974,21.9623,21.8789,21.8974,118885.0
2018-10-04 12:00:00,23.66,23.7,23.62,23.63,57191.0,21.9067,21.9437,21.8697,21.8789,57191.0
2018-10-04 12:05:00,23.64,23.66,23.61,23.63,67062.0,21.8882,21.9067,21.8604,21.8789,67062.0
2018-10-04 12:10:00,23.63,23.64,23.56,23.56,40935.0,21.8789,21.8882,21.8141,21.8141,40935.0
2018-10-04 12:15:00,23.57,23.58,23.51,23.53,58362.0,21.8234,21.8326,21.7678,21.7863,58362.0
2018-10-04 12:20:00,23.53,23.56,23.51,23.52,37241.0,21.7863,21.8141,21.7678,21.7771,37241.0
2018-10-04 12:25:00,23.52,23.53,23.47,23.52,50875.0,21.7771,21.7863,21.7308,21.7771,50875.0
2018-10-04 12:30:00,23.52,23.53,23.47,23.49,81997.0,21.7771,21.7863,21.7308,21.7493,81997.0
2018-10-04 12:35:00,23.5,23.54,23.46,23.52,219125.0,21.7586,21.7956,21.7215,21.7771,219125.0
2018-10-04 12:40:00,23.52,23.57,23.5,23.56,39616.0,21.7771,21.8234,21.7586,21.8141,39616.0
2018-10-04 12:45:00,23.57,23.59,23.54,23.56,32442.0,21.8234,21.8419,21.7956,21.8141,32442.0
2018-10-04 12:50:00,23.57,23.63,23.56,23.59,88704.0,21.8234,21.8789,21.8141,21.8419,88704.0
2018-10-04 12:55:00,23.58,23.62,23.56,23.61,44509.0,21.8326,21.8697,21.8141,21.8604,44509.0
2018-10-04 13:00:00,23.61,23.66,23.59,23.66,31949.0,21.8604,21.9067,21.8419,21.9067,31949.0
2018-10-04 13:05:00,23.67,23.72,23.66,23.68,47292.0,21.916,21.9623,21.9067,21.9252,47292.0
2018-10-04 13:10:00,23.68,23.71,23.66,23.7,27999.0,21.9252,21.953,21.9067,21.9437,27999.0
2018-10-04 13:15:00,23.71,23.71,23.65,23.66,25224.0,21.953,21.953,21.8974,21.9067,25224.0
2018-10-04 13:20:00,23.65,23.69,23.62,23.69,19127.0,21.8974,21.9345,21.8697,21.9345,19127.0
2018-10-04 13:25:00,23.69,23.7,23.62,23.63,115881.0,21.9345,21.9437,21.8697,21.8789,115881.0
2018-10-04 13:30:00,23.64,23.66,23.62,23.65,31348.0,21.8882,21.9067,21.8697,21.8974,31348.0
2018-10-04 13:35:00,23.65,23.66,23.6,23.62,30523.0,21.8974,21.9067,21.8511,21.8697,30523.0
2018-10-04 13:40:00,23.63,23.67,23.63,23.67,19503.0,21.8789,21.916,21.8789,21.916,19503.0
2018-10-04 13:45:00,23.68,23.68,23.63,23.65,22261.0,21.9252,21.9252,21.8789,21.8974,22261.0
2018-10-04 13:50:00,23.65,23.69,23.64,23.66,24777.0,21.8974,21.9345,21.8882,21.9067,24777.0
2018-10-04 13:55:00,23.66,23.68,23.65,23.66,21207.0,21.9067,21.9252,21.8974,21.9067,21207.0
2018-10-04 14:00:00,23.66,23.67,23.62,23.67,28855.0,21.9067,21.916,21.8697,21.916,28855.0
2018-10-04 14:05:00,23.66,23.67,23.64,23.65,31205.0,21.9067,21.916,21.8882,21.8974,31205.0
2018-10-04 14:10:00,23.65,23.66,23.63,23.64,21471.0,21.8974,21.9067,21.8789,21.8882,21471.0
2018-10-04 14:15:00,23.64,23.65,23.61,23.64,25561.0,21.8882,21.8974,21.8604,21.8882,25561.0
2018-10-04 14:20:00,23.64,23.67,23.63,23.65,23216.0,21.8882,21.916,21.8789,21.8974,23216.0
2018-10-04 14:25:00,23.65,23.72,23.64,23.71,36449.0,21.8974,21.9623,21.8882,21.953,36449.0
2018-10-04 14:30:00,23.7,23.71,23.67,23.7,38889.0,21.9437,21.953,21.916,21.9437,38889.0
2018-10-04 14:35:00,23.7,23.75,23.69,23.74,37992.0,21.9437,21.99,21.9345,21.9808,37992.0
2018-10-04 14:40:00,23.74,23.75,23.7,23.73,33778.0,21.9808,21.99,21.9437,21.9715,33778.0
2018-10-04 14:45:00,23.73,23.75,23.71,23.75,49740.0,21.9715,21.99,21.953,21.99,49740.0
2018-10-04 14:50:00,23.75,23.79,23.74,23.79,54883.0,21.99,22.0271,21.9808,22.0271,54883.0
2018-10-04 14:55:00,23.79,23.81,23.77,23.8,108937.0,22.0271,22.0456,22.0085,22.0363,108937.0
2018-10-04 15:00:00,23.8,23.84,23.79,23.84,81109.0,22.0363,22.0734,22.0271,22.0734,81109.0
2018-10-04 15:05:00,23.84,23.85,23.79,23.8,68232.0,22.0734,22.0826,22.0271,22.0363,68232.0
2018-10-04 15:10:00,23.81,23.85,23.81,23.85,71996.0,22.0456,22.0826,22.0456,22.0826,71996.0
2018-10-04 15:15:00,23.85,23.86,23.81,23.82,80259.0,22.0826,22.0919,22.0456,22.0548,80259.0
2018-10-04 15:20:00,23.82,23.82,23.76,23.79,87929.0,22.0548,22.0548,21.9993,22.0271,87929.0
2018-10-04 15:25:00,23.79,23.8,23.77,23.77,57336.0,22.0271,22.0363,22.0085,22.0085,57336.0
2018-10-04 15:30:00,23.77,23.78,23.74,23.76,88205.0,22.0085,22.0178,21.9808,21.9993,88205.0
2018-10-04 15:35:00,23.76,23.77,23.74,23.76,60941.0,21.9993,22.0085,21.9808,21.9993,60941.0
2018-10-04 15:40:00,23.76,23.78,23.73,23.78,97315.0,21.9993,22.0178,21.9715,22.0178,97315.0
2018-10-04 15:45:00,23.78,23.81,23.76,23.8,162689.0,22.0178,22.0456,21.9993,22.0363,162689.0
2018-10-04 15:50:00,23.8,23.82,23.78,23.8,166037.0,22.0363,22.0548,22.0178,22.0363,166037.0
2018-10-04 15:55:00,23.8,23.81,23.77,23.78,224564.0,22.0363,22.0456,22.0085,22.0178,224564.0
2018-10-05 09:30:00,23.83,24.04,23.83,23.99,272086.0,22.0641,22.2585,22.0641,22.2122,272086.0
2018-10-05 09:35:00,23.97,24.07,23.9,23.94,78042.0,22.1937,22.2863,22.1289,22.1659,78042.0
2018-10-05 09:40:00,23.93,23.93,23.81,23.84,42958.0,22.1567,22.1567,22.0456,22.0734,42958.0
2018-10-05 09:45:00,23.85,23.85,23.79,23.81,37836.0,22.0826,22.0826,22.0271,22.0456,37836.0
2018-10-05 09:50:00,23.81,23.86,23.73,23.73,50256.0,22.0456,22.0919,21.9715,21.9715,50256.0
2018-10-05 09:55:00,23.74,23.8,23.68,23.8,90163.0,21.9808,22.0363,21.9252,22.0363,90163.0
2018-10-05 10:00:00,23.8,23.84,23.78,23.8,68291.0,22.0363,22.0734,22.0178,22.0363,68291.0
2018-10-05 10:05:00,23.81,23.88,23.81,23.84,26135.0,22.0456,22.1104,22.0456,22.0734,26135.0
2018-10-05 10:10:00,23.84,23.85,23.79,23.82,51084.0,22.0734,22.0826,22.0271,22.0548,51084.0
2018-10-05 10:15:00,23.82,23.88,23.81,23.87,38861.0,22.0548,22.1104,22.0456,22.1011,38861.0
2018-10-05 10:20:00,23.87,23.87,23.82,23.84,27831.0,22.1011,22.1011,22.0548,22.0734,27831.0
2018-10-05 10:25:00,23.83,23.87,23.82,23.86,115487.0,22.0641,22.1011,22.0548,22.0919,115487.0
2018-10-05 10:30:00,23.86,23.87,23.81,23.87,45161.0,22.0919,22.1011,22.0456,22.1011,45161.0
2018-10-05 10:35:00,23.88,23.9,23.82,23.84,41086.0,22.1104,22.1289,22.0548,22.0734,41086.0
2018-10-05 10:40:00,23.84,23.86,23.77,23.78,32010.0,22.0734,22.0919,22.0085,22.0178,32010.0
2018-10-05 10:45:00,23.79,23.79,23.74,23.78,85639.0,22.0271,22.0271,21.9808,22.0178,85639.0
2018-10-05 10:50:00,23.79,23.85,23.76,23.76,106716.0,22.0271,22.0826,21.9993,21.9993,106716.0
2018-10-05 10:55:00,23.76,23.79,23.72,23.73,26056.0,21.9993,22.0271,21.9623,21.9715,26056.0
2018-10-05 11:00:00,23.73,23.74,23.68,23.7,74248.0,21.9715,21.9808,21.9252,21.9437,74248.0
2018-10-05 11:05:00,23.7,23.74,23.69,23.73,22225.0,21.9437,21.9808,21.9345,21.9715,22225.0
2018-10-05 11:10:00,23.73,23.75,23.71,23.73,28646.0,21.9715,21.99,21.953,21.9715,28646.0
2018-10-05 11:15:00,23.73,23.76,23.72,23.75,151171.0,21.9715,21.9993,21.9623,21.99,151171.0
2018-10-05 11:20:00,23.75,23.8,23.73,23.8,135982.0,21.99,22.0363,21.9715,22.0363,135982.0
2018-10-05 11:25:00,23.79,23.8,23.68,23.69,99106.0,22.0271,22.0363,21.9252,21.9345,99106.0
2018-10-05 11:30:00,23.68,23.68,23.56,23.6,55353.0,21.9252,21.9252,21.8141,21.8511,55353.0
2018-10-05 11:35:00,23.6,23.67,23.59,23.59,41769.0,21.8511,21.916,21.8419,21.8419,41769.0
2018-10-05 11:40:00,23.59,23.6,23.53,23.53,65797.0,21.8419,21.8511,21.7863,21.7863,65797.0
2018-10-05 11:45:00,23.54,23.55,23.5,23.52,55870.0,21.7956,21.8048,21.7586,21.7771,55870.0
2018-10-05 11:50:00,23.53,23.54,23.47,23.48,84424.0,21.7863,21.7956,21.7308,21.74,84424.0
2018-10-05 11:55:00,23.48,23.54,23.44,23.45,53657.0,21.74,21.7956,21.703,21.7123,53657.0
2018-10-05 12:00:00,23.46,23.5,23.46,23.5,24908.0,21.7215,21.7586,21.7215,21.7586,24908.0
2018-10-05 12:05:00,23.48,23.53,23.48,23.51,28498.0,21.74,21.7863,21.74,21.7678,28498.0
2018-10-05 12:10:00,23.52,23.52,23.47,23.51,32465.0,21.7771,21.7771,21.7308,21.7678,32465.0
2018-10-05 12:15:00,23.51,23.53,23.48,23.52,39521.0,21.7678,21.7863,21.74,21.7771,39521.0
2018-10-05 12:20:00,23.51,23.53,23.5,23.53,27079.0,21.7678,21.7863,21.7586,21.7863,27079.0
2018-10-05 12:25:00,23.53,23.53,23.46,23.48,22676.0,21.7863,21.7863,21.7215,21.74,22676.0
2018-10-05 12:30:00,23.47,23.5,23.45,23.45,32942.0,21.7308,21.7586,21.7123,21.7123,32942.0
2018-10-05 12:35:00,23.45,23.47,23.43,23.44,29026.0,21.7123,21.7308,21.6937,21.703,29026.0
2018-10-05 12:40:00,23.44,23.44,23.39,23.39,67327.0,21.703,21.703,21.6567,21.6567,67327.0
2018-10-05 12:45:00,23.39,23.4,23.36,23.36,40692.0,21.6567,21.666,21.6289,21.6289,40692.0
2018-10-05 12:50:00,23.36,23.41,23.36,23.41,84520.0,21.6289,21.6752,21.6289,21.6752,84520.0
2018-10-05 12:55:00,23.4,23.41,23.39,23.41,42220.0,21.666,21.6752,21.6567,21.6752,42220.0
2018-10-05 13:00:00,23.41,23.44,23.4,23.41,87556.0,21.6752,21.703,21.666,21.6752,87556.0
2018-10-05 13:05:00,23.4,23.42,23.35,23.35,58887.0,21.666,21.6845,21.6197,21.6197,58887.0
2018-10-05 13:10:00,23.35,23.36,23.3,23.32,96572.0,21.6197,21.6289,21.5734,21.5919,96572.0
2018-10-05 13:15:00,23.31,23.31,23.18,23.18,157501.0,21.5826,21.5826,21.4623,21.4623,157501.0
2018-10-05 13:20:00,23.19,23.31,23.18,23.3,81927.0,21.4715,21.5826,21.4623,21.5734,81927.0
2018-10-05 13:25:00,23.31,23.35,23.28,23.35,127314.0,21.5826,21.6197,21.5549,21.6197,127314.0
2018-10-05 13:30:00,23.35,23.4,23.33,23.34,99297.0,21.6197,21.666,21.6012,21.6104,99297.0
2018-10-05 13:35:00,23.34,23.35,23.3,23.34,68395.0,21.6104,21.6197,21.5734,21.6104,68395.0
2018-10-05 13:40:00,23.33,23.44,23.33,23.42,58776.0,21.6012,21.703,21.6012,21.6845,58776.0
2018-10-05 13:45:00,23.42,23.52,23.39,23.51,51032.0,21.6845,21.7771,21.6567,21.7678,51032.0
2018-10-05 13:50:00,23.51,23.56,23.5,23.55,32809.0,21.7678,21.8141,21.7586,21.8048,32809.0
2018-10-05 13:55:00,23.54,23.58,23.53,23.57,49213.0,21.7956,21.8326,21.7863,21.8234,49213.0
2018-10-05 14:00:00,23.56,23.57,23.55,23.57,44410.0,21.8141,21.8234,21.8048,21.8234,44410.0
2018-10-05 14:05:00,23.57,23.59,23.56,23.58,49569.0,21.8234,21.8419,21.8141,21.8326,49569.0
2018-10-05 14:10:00,23.57,23.6,23.54,23.55,39081.0,21.8234,21.8511,21.7956,21.8048,39081.0
2018-10-05 14:15:00,23.55,23.58,23.54,23.58,31865.0,21.8048,21.8326,21.7956,21.8326,31865.0
2018-10-05 14:20:00,23.58,23.6,23.56,23.57,54240.0,21.8326,21.8511,21.8141,21.8234,54240.0
2018-10-05 14:25:00,23.57,23.59,23.55,23.59,41979.0,21.8234,21.8419,21.8048,21.8419,41979.0
2018-10-05 14:30:00,23.59,23.67,23.58,23.66,72536.0,21.8419,21.916,21.8326,21.9067,72536.0
2018-10-05 14:35:00,23.66,23.74,23.65,23.66,139242.0,21.9067,21.9808,21.8974,21.9067,139242.0
2018-10-05 14:40:00,23.67,23.7,23.67,23.68,30618.0,21.916,21.9437,21.916,21.9252,30618.0
2018-10-05 14:45:00,23.68,23.76,23.68,23.76,74639.0,21.9252,21.9993,21.9252,21.9993,74639.0
2018-10-05 14:50:00,23.76,23.79,23.74,23.78,55082.0,21.9993,22.0271,21.9808,22.0178,55082.0
2018-10-05 14:55:00,23.77,23.79,23.75,23.79,49597.0,22.0085,22.0271,21.99,22.0271,49597.0
2018-10-05 15:00:00,23.79,23.86,23.78,23.86,181647.0,22.0271,22.0919,22.0178,22.0919,181647.0
2018-10-05 15:05:00,23.86,23.95,23.86,23.95,152290.0,22.0919,22.1752,22.0919,22.1752,152290.0
2018-10-05 15:10:00,23.95,24.05,23.94,24.01,368221.0,22.1752,22.2678,22.1659,22.2308,368221.0
2018-10-05 15:15:00,24.01,24.04,23.99,24.01,136120.0,22.2308,22.2585,22.2122,22.2308,136120.0
2018-10-05 15:20:00,24.02,24.02,23.9,23.95,75283.0,22.24,22.24,22.1289,22.1752,75283.0
2018-10-05 15:25:00,23.95,23.95,23.91,23.94,72973.0,22.1752,22.1752,22.1382,22.1659,72973.0
2018-10-05 15:30:00,23.94,23.96,23.91,23.95,120503.0,22.1659,22.1845,22.1382,22.1752,120503.0
2018-10-05 15:35:00,23.95,23.99,23.89,23.89,156485.0,22.1752,22.2122,22.1197,22.1197,156485.0
2018-10-05 15:40:00,23.89,23.9,23.86,23.88,103246.0,22.1197,22.1289,22.0919,22.1104,103246.0
2018-10-05 15:45:00,23.87,23.91,23.86,23.91,174720.0,22.1011,22.1382,22.0919,22.1382,174720.0
2018-10-05 15:50:00,23.9,23.92,23.88,23.91,149830.0,22.1289,22.1474,22.1104,22.1382,149830.0
2018-10-05 15:55:00,23.91,23.92,23.84,23.86,315680.0,22.1382,22.1474,22.0734,22.0919,315680.0
2018-10-08 09:30:00,23.76,23.85,23.76,23.82,52846.0,21.9993,22.0826,21.9993,22.0548,52846.0
2018-10-08 09:35:00,23.8,23.83,23.75,23.8,47874.0,22.0363,22.0641,21.99,22.0363,47874.0
2018-10-08 09:40:00,23.79,23.9,23.77,23.9,30617.0,22.0271,22.1289,22.0085,22.1289,30617.0
2018-10-08 09:45:00,23.9,24.09,23.89,24.07,51484.0,22.1289,22.3048,22.1197,22.2863,51484.0
2018-10-08 09:50:00,24.07,24.14,24.06,24.12,101402.0,22.2863,22.3511,22.2771,22.3326,101402.0
2018-10-08 09:55:00,24.11,24.12,23.99,24.0,21667.0,22.3233,22.3326,22.2122,22.2215,21667.0
2018-10-08 10:00:00,23.99,24.19,23.98,24.19,67983.0,22.2122,22.3974,22.203,22.3974,67983.0
2018-10-08 10:05:00,24.19,24.21,24.02,24.07,129881.0,22.3974,22.4159,22.24,22.2863,129881.0
2018-10-08 10:10:00,24.07,24.1,23.98,23.98,39154.0,22.2863,22.3141,22.203,22.203,39154.0
2018-10-08 10:15:00,23.98,24.0,23.96,23.98,19040.0,22.203,22.2215,22.1845,22.203,19040.0
2018-10-08 10:20:00,23.98,24.0,23.95,23.99,19698.0,22.203,22.2215,22.1752,22.2122,19698.0
2018-10-08 10:25:00,23.98,23.99,23.94,23.96,26732.0,22.203,22.2122,22.1659,22.1845,26732.0
2018-10-08 10:30:00,23.95,24.03,23.94,23.98,41487.0,22.1752,22.2493,22.1659,22.203,41487.0
2018-10-08 10:35:00,23.97,24.0,23.96,23.97,21316.0,22.1937,22.2215,22.1845,22.1937,21316.0
2018-10-08 10:40:00,23.98,24.01,23.93,23.94,25077.0,22.203,22.2308,22.1567,22.1659,25077.0
2018-10-08 10:45:00,23.94,24.01,23.92,24.01,26472.0,22.1659,22.2308,22.1474,22.2308,26472.0
2018-10-08 10:50:00,24.02,24.03,23.97,23.98,32272.0,22.24,22.2493,22.1937,22.203,32272.0
2018-10-08 10:55:00,23.98,24.0,23.92,23.95,14842.0,22.203,22.2215,22.1474,22.1752,14842.0
2018-10-08 11:00:00,23.94,23.95,23.87,23.9,20920.0,22.1659,22.1752,22.1011,22.1289,20920.0
2018-10-08 11:05:00,23.89,23.95,23.88,23.92,19634.0,22.1197,22.1752,22.1104,22.1474,19634.0
2018-10-08 11:10:00,23.92,23.96,23.9,23.95,20619.0,22.1474,22.1845,22.1289,22.1752,20619.0
2018-10-08 11:15:00,23.96,23.97,23.93,23.95,22833.0,22.1845,22.1937,22.1567,22.1752,22833.0
2018-10-08 11:20:00,23.96,24.0,23.94,23.97,23595.0,22.1845,22.2215,22.1659,22.1937,23595.0
2018-10-08 11:25:00,23.98,23.98,23.94,23.97,39690.0,22.203,22.203,22.1659,22.1937,39690.0
2018-10-08 11:30:00,23.96,23.97,23.92,23.96,74691.0,22.1845,22.1937,22.1474,22.1845,74691.0
2018-10-08 11:35:00,23.96,23.97,23.91,23.97,40070.0,22.1845,22.1937,22.1382,22.1937,40070.0
2018-10-08 11:40:00,23.97,24.05,23.96,24.01,44185.0,22.1937,22.2678,22.1845,22.2308,44185.0
2018-10-08 11:45:00,24.0,24.02,23.95,23.99,27128.0,22.2215,22.24,22.1752,22.2122,27128.0
2018-10-08 11:50:00,23.98,24.06,23.97,24.05,47533.0,22.203,22.2771,22.1937,22.2678,47533.0
2018-10-08 11:55:00,24.05,24.06,23.93,23.93,26643.0,22.2678,22.2771,22.1567,22.1567,26643.0
2018-10-08 12:00:00,23.93,23.97,23.9,23.97,27398.0,22.1567,22.1937,22.1289,22.1937,27398.0
2018-10-08 12:05:00,23.97,24.01,23.97,24.0,22911.0,22.1937,22.2308,22.1937,22.2215,22911.0
2018-10-08 12:10:00,24.01,24.05,23.99,24.02,24567.0,22.2308,22.2678,22.2122,22.24,24567.0
2018-10-08 12:15:00,24.03,24.03,23.97,24.02,25118.0,22.2493,22.2493,22.1937,22.24,25118.0
2018-10-08 12:20:00,24.02,24.14,24.02,24.12,61892.0,22.24,22.3511,22.24,22.3326,61892.0
2018-10-08 12:25:00,24.12,24.13,24.07,24.09,46331.0,22.3326,22.3419,22.2863,22.3048,46331.0
2018-10-08 12:30:00,24.09,24.14,24.08,24.12,29986.0,22.3048,22.3511,22.2956,22.3326,29986.0
2018-10-08 12:35:00,24.12,24.2,24.12,24.18,94409.0,22.3326,22.4067,22.3326,22.3882,94409.0
2018-10-08 12:40:00,24.19,24.21,24.14,24.16,54054.0,22.3974,22.4159,22.3511,22.3696,54054.0
2018-10-08 12:45:00,24.16,24.21,24.14,24.19,57855.0,22.3696,22.4159,22.3511,22.3974,57855.0
2018-10-08 12:50:00,24.18,24.18,24.15,24.16,25162.0,22.3882,22.3882,22.3604,22.3696,25162.0
2018-10-08 12:55:00,24.16,24.19,24.15,24.19,20090.0,22.3696,22.3974,22.3604,22.3974,20090.0
2018-10-08 13:00:00,24.18,24.18,24.13,24.18,25729.0,22.3882,22.3882,22.3419,22.3882,25729.0
2018-10-08 13:05:00,24.18,24.21,24.17,24.19,21890.0,22.3882,22.4159,22.3789,22.3974,21890.0
2018-10-08 13:10:00,24.18,24.19,24.12,24.14,41164.0,22.3882,22.3974,22.3326,22.3511,41164.0
2018-10-08 13:15:00,24.14,24.15,24.08,24.1,23045.0,22.3511,22.3604,22.2956,22.3141,23045.0
2018-10-08 13:20:00,24.1,24.12,24.07,24.11,17457.0,22.3141,22.3326,22.2863,22.3233,17457.0
2018-10-08 13:25:00,24.12,24.14,24.1,24.13,27164.0,22.3326,22.3511,22.3141,22.3419,27164.0
2018-10-08 13:30:00,24.13,24.16,24.12,24.15,23141.0,22.3419,22.3696,22.3326,22.3604,23141.0
2018-10-08 13:35:00,24.16,24.17,24.13,24.13,28106.0,22.3696,22.3789,22.3419,22.3419,28106.0
2018-10-08 13:40:00,24.14,24.19,24.13,24.19,48153.0,22.3511,22.3974,22.3419,22.3974,48153.0
2018-10-08 13:45:00,24.19,24.21,24.1,24.11,111885.0,22.3974,22.4159,22.3141,22.3233,111885.0
2018-10-08 13:50:00,24.11,24.16,24.11,24.13,31232.0,22.3233,22.3696,22.3233,22.3419,31232.0
2018-10-08 13:55:00,24.14,24.15,24.12,24.13,15784.0,22.3511,22.3604,22.3326,22.3419,15784.0
2018-10-08 14:00:00,24.13,24.18,24.11,24.15,33831.0,22.3419,22.3882,22.3233,22.3604,33831.0
2018-10-08 14:05:00,24.16,24.19,24.15,24.17,37278.0,22.3696,22.3974,22.3604,22.3789,37278.0
2018-10-08 14:10:00,24.17,24.18,24.14,24.14,26404.0,22.3789,22.3882,22.3511,22.3511,26404.0
2018-10-08 14:15:00,24.13,24.17,24.12,24.16,28392.0,22.3419,22.3789,22.3326,22.3696,28392.0
2018-10-08 14:20:00,24.16,24.19,24.13,24.15,26547.0,22.3696,22.3974,22.3419,22.3604,26547.0
2018-10-08 14:25:00,24.15,24.21,24.14,24.21,36857.0,22.3604,22.4159,22.3511,22.4159,36857.0
2018-10-08 14:30:00,24.21,24.29,24.2,24.23,64299.0,22.4159,22.49,22.4067,22.4345,64299.0
2018-10-08 14:35:00,24.22,24.25,24.22,24.23,22315.0,22.4252,22.453,22.4252,22.4345,22315.0
2018-10-08 14:40:00,24.22,24.27,24.2,24.25,39367.0,22.4252,22.4715,22.4067,22.453,39367.0
2018-10-08 14:45:00,24.26,24.27,24.22,24.23,45882.0,22.4622,22.4715,22.4252,22.4345,45882.0
2018-10-08 14:50:00,24.23,24.29,24.23,24.27,56814.0,22.4345,22.49,22.4345,22.4715,56814.0
2018-10-08 14:55:00,24.26,24.29,24.25,24.26,21587.0,22.4622,22.49,22.453,22.4622,21587.0
2018-10-08 15:00:00,24.25,24.28,24.22,24.23,57307.0,22.453,22.4808,22.4252,22.4345,57307.0
2018-10-08 15:05:00,24.23,24.25,24.22,24.23,34974.0,22.4345,22.453,22.4252,22.4345,34974.0
2018-10-08 15:10:00,24.23,24.26,24.22,24.23,74870.0,22.4345,22.4622,22.4252,22.4345,74870.0
2018-10-08 15:15:00,24.23,24.25,24.22,24.25,50123.0,22.4345,22.453,22.4252,22.453,50123.0
2018-10-08 15:20:00,24.24,24.25,24.23,24.23,31321.0,22.4437,22.453,22.4345,22.4345,31321.0
2018-10-08 15:25:00,24.23,24.24,24.22,24.23,57045.0,22.4345,22.4437,22.4252,22.4345,57045.0
2018-10-08 15:30:00,24.24,24.25,24.22,24.24,110307.0,22.4437,22.453,22.4252,22.4437,110307.0
2018-10-08 15:35:00,24.25,24.25,24.2,24.21,69201.0,22.453,22.453,22.4067,22.4159,69201.0
2018-10-08 15:40:00,24.21,24.23,24.19,24.2,91333.0,22.4159,22.4345,22.3974,22.4067,91333.0
2018-10-08 15:45:00,24.21,24.24,24.18,24.23,134831.0,22.4159,22.4437,22.3882,22.4345,134831.0
2018-10-08 15:50:00,24.24,24.24,24.19,24.21,153943.0,22.4437,22.4437,22.3974,22.4159,153943.0
2018-10-08 15:55:00,24.2,24.21,24.18,24.2,227172.0,22.4067,22.4159,22.3882,22.4067,227172.0
2018-10-09 09:30:00,24.13,24.24,24.02,24.04,65485.0,22.3419,22.4437,22.24,22.2585,65485.0
2018-10-09 09:35:00,24.02,24.1,23.91,23.94,57721.0,22.24,22.3141,22.1382,22.1659,57721.0
2018-10-09 09:40:00,23.94,24.07,23.93,23.96,52237.0,22.1659,22.2863,22.1567,22.1845,52237.0
2018-10-09 09:45:00,23.96,24.05,23.88,24.04,75802.0,22.1845,22.2678,22.1104,22.2585,75802.0
2018-10-09 09:50:00,24.03,24.14,24.02,24.14,26744.0,22.2493,22.3511,22.24,22.3511,26744.0
2018-10-09 09:55:00,24.15,24.23,24.13,24.22,34335.0,22.3604,22.4345,22.3419,22.4252,34335.0
2018-10-09 10:00:00,24.21,24.24,24.18,24.2,39360.0,22.4159,22.4437,22.3882,22.4067,39360.0
2018-10-09 10:05:00,24.2,24.23,24.15,24.16,41387.0,22.4067,22.4345,22.3604,22.3696,41387.0
2018-10-09 10:10:00,24.16,24.17,24.07,24.1,76523.0,22.3696,22.3789,22.2863,22.3141,76523.0
2018-10-09 10:15:00,24.1,24.13,24.07,24.13,50864.0,22.3141,22.3419,22.2863,22.3419,50864.0
2018-10-09 10:20:00,24.13,24.14,24.07,24.13,25550.0,22.3419,22.3511,22.2863,22.3419,25550.0
2018-10-09 10:25:00,24.13,24.21,24.13,24.17,23915.0,22.3419,22.4159,22.3419,22.3789,23915.0
2018-10-09 10:30:00,24.17,24.24,24.17,24.18,27020.0,22.3789,22.4437,22.3789,22.3882,27020.0
2018-10-09 10:35:00,24.18,24.22,24.12,24.14,40849.0,22.3882,22.4252,22.3326,22.3511,40849.0
2018-10-09 10:40:00,24.14,24.19,24.12,24.13,43522.0,22.3511,22.3974,22.3326,22.3419,43522.0
2018-10-09 10:45:00,24.13,24.17,24.12,24.13,38296.0,22.3419,22.3789,22.3326,22.3419,38296.0
2018-10-09 10:50:00,24.13,24.18,24.1,24.11,49330.0,22.3419,22.3882,22.3141,22.3233,49330.0
2018-10-09 10:55:00,24.11,24.14,24.06,24.07,26729.0,22.3233,22.3511,22.2771,22.2863,26729.0
2018-10-09 11:00:00,24.07,24.1,24.05,24.05,42344.0,22.2863,22.3141,22.2678,22.2678,42344.0
2018-10-09 11:05:00,24.05,24.05,23.98,24.03,61088.0,22.2678,22.2678,22.203,22.2493,61088.0
2018-10-09 11:10:00,24.03,24.09,24.03,24.05,21478.0,22.2493,22.3048,22.2493,22.2678,21478.0
2018-10-09 11:15:00,24.06,24.11,24.04,24.05,27148.0,22.2771,22.3233,22.2585,22.2678,27148.0
2018-10-09 11:20:00,24.04,24.05,23.98,23.99,46210.0,22.2585,22.2678,22.203,22.2122,46210.0
2018-10-09 11:25:00,23.99,24.02,23.96,24.01,18838.0,22.2122,22.24,22.1845,22.2308,18838.0
2018-10-09 11:30:00,24.0,24.03,23.96,23.96,49627.0,22.2215,22.2493,22.1845,22.1845,49627.0
2018-10-09 11:35:00,23.96,23.97,23.91,23.96,32895.0,22.1845,22.1937,22.1382,22.1845,32895.0
2018-10-09 11:40:00,23.95,23.99,23.94,23.96,20410.0,22.1752,22.2122,22.1659,22.1845,20410.0
2018-10-09 11:45:00,23.97,24.01,23.94,23.99,30848.0,22.1937,22.2308,22.1659,22.2122,30848.0
2018-10-09 11:50:00,24.0,24.04,23.99,24.04,15146.0,22.2215,22.2585,22.2122,22.2585,15146.0
2018-10-09 11:55:00,24.03,24.03,23.98,24.0,17523.0,22.2493,22.2493,22.203,22.2215,17523.0
2018-10-09 12:00:00,24.0,24.01,23.94,23.95,23765.0,22.2215,22.2308,22.1659,22.1752,23765.0
2018-10-09 12:05:00,23.94,23.99,23.93,23.95,10710.0,22.1659,22.2122,22.1567,22.1752,10710.0
2018-10-09 12:10:00,23.96,23.99,23.95,23.96,14860.0,22.1845,22.2122,22.1752,22.1845,14860.0
2018-10-09 12:15:00,23.96,23.99,23.94,23.98,25620.0,22.1845,22.2122,22.1659,22.203,25620.0
2018-10-09 12:20:00,23.97,23.97,23.9,23.91,39965.0,22.1937,22.1937,22.1289,22.1382,39965.0
2018-10-09 12:25:00,23.9,23.91,23.8,23.81,67332.0,22.1289,22.1382,22.0363,22.0456,67332.0
2018-10-09 12:30:00,23.81,23.82,23.76,23.81,34312.0,22.0456,22.0548,21.9993,22.0456,34312.0
2018-10-09 12:35:00,23.82,23.84,23.73,23.75,49991.0,22.0548,22.0734,21.9715,21.99,49991.0
2018-10-09 12:40:00,23.75,23.75,23.65,23.65,31198.0,21.99,21.99,21.8974,21.8974,31198.0
2018-10-09 12:45:00,23.65,23.71,23.6,23.69,63132.0,21.8974,21.953,21.8511,21.9345,63132.0
2018-10-09 12:50:00,23.69,23.71,23.67,23.67,58168.0,21.9345,21.953,21.916,21.916,58168.0
2018-10-09 12:55:00,23.68,23.7,23.67,23.68,70532.0,21.9252,21.9437,21.916,21.9252,70532.0
2018-10-09 13:00:00,23.68,23.75,23.67,23.74,53959.0,21.9252,21.99,21.916,21.9808,53959.0
2018-10-09 13:05:00,23.75,23.78,23.73,23.78,26252.0,21.99,22.0178,21.9715,22.0178,26252.0
2018-10-09 13:10:00,23.78,23.78,23.72,23.72,27127.0,22.0178,22.0178,21.9623,21.9623,27127.0
2018-10-09 13:15:00,23.73,23.73,23.65,23.67,102268.0,21.9715,21.9715,21.8974,21.916,102268.0
2018-10-09 13:20:00,23.66,23.73,23.62,23.72,103624.0,21.9067,21.9715,21.8697,21.9623,103624.0
2018-10-09 13:25:00,23.71,23.73,23.69,23.73,29685.0,21.953,21.9715,21.9345,21.9715,29685.0
2018-10-09 13:30:00,23.72,23.73,23.67,23.67,25347.0,21.9623,21.9715,21.916,21.916,25347.0
2018-10-09 13:35:00,23.67,23.72,23.66,23.71,33951.0,21.916,21.9623,21.9067,21.953,33951.0
2018-10-09 13:40:00,23.72,23.77,23.71,23.77,47176.0,21.9623,22.0085,21.953,22.0085,47176.0
2018-10-09 13:45:00,23.77,23.79,23.74,23.74,31396.0,22.0085,22.0271,21.9808,21.9808,31396.0
2018-10-09 13:50:00,23.75,23.77,23.74,23.75,13233.0,21.99,22.0085,21.9808,21.99,13233.0
2018-10-09 13:55:00,23.76,23.79,23.75,23.77,23666.0,21.9993,22.0271,21.99,22.0085,23666.0
2018-10-09 14:00:00,23.77,23.77,23.73,23.76,47506.0,22.0085,22.0085,21.9715,21.9993,47506.0
2018-10-09 14:05:00,23.77,23.77,23.73,23.75,51778.0,22.0085,22.0085,21.9715,21.99,51778.0
2018-10-09 14:10:00,23.75,23.78,23.72,23.77,19890.0,21.99,22.0178,21.9623,22.0085,19890.0
2018-10-09 14:15:00,23.77,23.77,23.75,23.77,31919.0,22.0085,22.0085,21.99,22.0085,31919.0
2018-10-09 14:20:00,23.77,23.83,23.76,23.82,36103.0,22.0085,22.0641,21.9993,22.0548,36103.0
2018-10-09 14:25:00,23.81,23.82,23.78,23.8,26525.0,22.0456,22.0548,22.0178,22.0363,26525.0
2018-10-09 14:30:00,23.81,23.83,23.79,23.79,25263.0,22.0456,22.0641,22.0271,22.0271,25263.0
2018-10-09 14:35:00,23.79,23.84,23.77,23.84,34170.0,22.0271,22.0734,22.0085,22.0734,34170.0
2018-10-09 14:40:00,23.83,23.84,23.76,23.78,39829.0,22.0641,22.0734,21.9993,22.0178,39829.0
2018-10-09 14:45:00,23.78,23.79,23.76,23.78,33347.0,22.0178,22.0271,21.9993,22.0178,33347.0
2018-10-09 14:50:00,23.78,23.79,23.76,23.79,24224.0,22.0178,22.0271,21.9993,22.0271,24224.0
2018-10-09 14:55:00,23.79,23.79,23.75,23.76,23158.0,22.0271,22.0271,21.99,21.9993,23158.0
2018-10-09 15:00:00,23.76,23.76,23.74,23.75,39308.0,21.9993,21.9993,21.9808,21.99,39308.0
2018-10-09 15:05:00,23.74,23.79,23.74,23.79,25076.0,21.9808,22.0271,21.9808,22.0271,25076.0
2018-10-09 15:10:00,23.79,23.81,23.77,23.8,65092.0,22.0271,22.0456,22.0085,22.0363,65092.0
2018-10-09 15:15:00,23.8,23.81,23.77,23.79,115674.0,22.0363,22.0456,22.0085,22.0271,115674.0
2018-10-09 15:20:00,23.79,23.79,23.76,23.76,78763.0,22.0271,22.0271,21.9993,21.9993,78763.0
2018-10-09 15:25:00,23.76,23.82,23.75,23.82,46884.0,21.9993,22.0548,21.99,22.0548,46884.0
2018-10-09 15:30:00,23.82,23.82,23.76,23.81,118061.0,22.0548,22.0548,21.9993,22.0456,118061.0
2018-10-09 15:35:00,23.8,23.82,23.78,23.8,95768.0,22.0363,22.0548,22.0178,22.0363,95768.0
2018-10-09 15:40:00,23.8,23.8,23.77,23.78,145227.0,22.0363,22.0363,22.0085,22.0178,145227.0
2018-10-09 15:45:00,23.79,23.85,23.78,23.84,289597.0,22.0271,22.0826,22.0178,22.0734,289597.0
2018-10-09 15:50:00,23.83,23.86,23.83,23.86,232466.0,22.0641,22.0919,22.0641,22.0919,232466.0
2018-10-09 15:55:00,23.86,23.89,23.85,23.87,475330.0,22.0919,22.1197,22.0826,22.1011,475330.0
2018-10-10 09:30:00,23.77,23.77,23.64,23.71,113407.0,22.0085,22.0085,21.8882,21.953,113407.0
2018-10-10 09:35:00,23.68,23.8,23.67,23.79,76402.0,21.9252,22.0363,21.916,22.0271,76402.0
2018-10-10 09:40:00,23.8,23.88,23.71,23.74,55460.0,22.0363,22.1104,21.953,21.9808,55460.0
2018-10-10 09:45:00,23.74,23.85,23.74,23.83,135748.0,21.9808,22.0826,21.9808,22.0641,135748.0
2018-10-10 09:50:00,23.82,23.98,23.82,23.95,42975.0,22.0548,22.203,22.0548,22.1752,42975.0
2018-10-10 09:55:00,23.95,23.96,23.8,23.8,38458.0,22.1752,22.1845,22.0363,22.0363,38458.0
2018-10-10 10:00:00,23.8,23.89,23.8,23.89,33450.0,22.0363,22.1197,22.0363,22.1197,33450.0
2018-10-10 10:05:00,23.9,23.9,23.81,23.84,33519.0,22.1289,22.1289,22.0456,22.0734,33519.0
2018-10-10 10:10:00,23.84,23.85,23.79,23.82,88309.0,22.0734,22.0826,22.0271,22.0548,88309.0
2018-10-10 10:15:00,23.81,23.83,23.75,23.83,67661.0,22.0456,22.0641,21.99,22.0641,67661.0
2018-10-10 10:20:00,23.84,23.88,23.79,23.82,33856.0,22.0734,22.1104,22.0271,22.0548,33856.0
2018-10-10 10:25:00,23.82,23.91,23.81,23.88,31575.0,22.0548,22.1382,22.0456,22.1104,31575.0
2018-10-10 10:30:00,23.88,23.97,23.87,23.93,34007.0,22.1104,22.1937,22.1011,22.1567,34007.0
2018-10-10 10:35:00,23.92,23.99,23.91,23.94,35089.0,22.1474,22.2122,22.1382,22.1659,35089.0
2018-10-10 10:40:00,23.95,23.98,23.91,23.96,34979.0,22.1752,22.203,22.1382,22.1845,34979.0
2018-10-10 10:45:00,23.96,24.08,23.96,24.08,52552.0,22.1845,22.2956,22.1845,22.2956,52552.0
2018-10-10 10:50:00,24.08,24.12,24.02,24.04,76343.0,22.2956,22.3326,22.24,22.2585,76343.0
2018-10-10 10:55:00,24.03,24.08,24.0,24.02,39451.0,22.2493,22.2956,22.2215,22.24,39451.0
2018-10-10 11:00:00,24.01,24.07,24.0,24.05,33781.0,22.2308,22.2863,22.2215,22.2678,33781.0
2018-10-10 11:05:00,24.06,24.07,24.01,24.02,41324.0,22.2771,22.2863,22.2308,22.24,41324.0
2018-10-10 11:10:00,24.02,24.03,23.99,23.99,42879.0,22.24,22.2493,22.2122,22.2122,42879.0
2018-10-10 11:15:00,23.99,23.99,23.95,23.96,65104.0,22.2122,22.2122,22.1752,22.1845,65104.0
2018-10-10 11:20:00,23.96,24.0,23.93,23.96,59358.0,22.1845,22.2215,22.1567,22.1845,59358.0
2018-10-10 11:25:00,23.96,24.0,23.95,23.98,51546.0,22.1845,22.2215,22.1752,22.203,51546.0
2018-10-10 11:30:00,23.97,23.98,23.91,23.92,31299.0,22.1937,22.203,22.1382,22.1474,31299.0
2018-10-10 11:35:00,23.92,23.94,23.87,23.88,19564.0,22.1474,22.1659,22.1011,22.1104,19564.0
2018-10-10 11:40:00,23.88,23.99,23.88,23.98,30016.0,22.1104,22.2122,22.1104,22.203,30016.0
2018-10-10 11:45:00,23.98,24.06,23.96,24.05,45078.0,22.203,22.2771,22.1845,22.2678,45078.0
2018-10-10 11:50:00,24.04,24.08,24.02,24.07,28659.0,22.2585,22.2956,22.24,22.2863,28659.0
2018-10-10 11:55:00,24.06,24.18,24.04,24.15,89228.0,22.2771,22.3882,22.2585,22.3604,89228.0
2018-10-10 12:00:00,24.15,24.21,24.15,24.19,27768.0,22.3604,22.4159,22.3604,22.3974,27768.0
2018-10-10 12:05:00,24.19,24.27,24.18,24.22,43300.0,22.3974,22.4715,22.3882,22.4252,43300.0
2018-10-10 12:10:00,24.23,24.23,24.15,24.18,61586.0,22.4345,22.4345,22.3604,22.3882,61586.0
2018-10-10 12:15:00,24.17,24.22,24.15,24.19,49308.0,22.3789,22.4252,22.3604,22.3974,49308.0
2018-10-10 12:20:00,24.19,24.19,24.14,24.18,18876.0,22.3974,22.3974,22.3511,22.3882,18876.0
2018-10-10 12:25:00,24.18,24.2,24.15,24.16,29861.0,22.3882,22.4067,22.3604,22.3696,29861.0
2018-10-10 12:30:00,24.16,24.2,24.15,24.19,29732.0,22.3696,22.4067,22.3604,22.3974,29732.0
2018-10-10 12:35:00,24.18,24.24,24.18,24.21,56325.0,22.3882,22.4437,22.3882,22.4159,56325.0
2018-10-10 12:40:00,24.2,24.22,24.18,24.2,32403.0,22.4067,22.4252,22.3882,22.4067,32403.0
2018-10-10 12:45:00,24.2,24.23,24.19,24.21,22095.0,22.4067,22.4345,22.3974,22.4159,22095.0
2018-10-10 12:50:00,24.22,24.26,24.18,24.2,25433.0,22.4252,22.4622,22.3882,22.4067,25433.0
2018-10-10 12:55:00,24.19,24.26,24.19,24.24,33386.0,22.3974,22.4622,22.3974,22.4437,33386.0
2018-10-10 13:00:00,24.24,24.26,24.17,24.18,33798.0,22.4437,22.4622,22.3789,22.3882,33798.0
2018-10-10 13:05:00,24.18,24.22,24.16,24.21,22495.0,22.3882,22.4252,22.3696,22.4159,22495.0
2018-10-10 13:10:00,24.21,24.24,24.2,24.22,18120.0,22.4159,22.4437,22.4067,22.4252,18120.0
2018-10-10 13:15:00,24.21,24.25,24.19,24.24,30755.0,22.4159,22.453,22.3974,22.4437,30755.0
2018-10-10 13:20:00,24.24,24.25,24.19,24.21,19060.0,22.4437,22.453,22.3974,22.4159,19060.0
2018-10-10 13:25:00,24.2,24.2,24.16,24.16,13027.0,22.4067,22.4067,22.3696,22.3696,13027.0
2018-10-10 13:30:00,24.15,24.15,24.12,24.14,28101.0,22.3604,22.3604,22.3326,22.3511,28101.0
2018-10-10 13:35:00,24.14,24.18,24.13,24.18,28819.0,22.3511,22.3882,22.3419,22.3882,28819.0
2018-10-10 13:40:00,24.17,24.19,24.12,24.16,27454.0,22.3789,22.3974,22.3326,22.3696,27454.0
2018-10-10 13:45:00,24.16,24.23,24.15,24.21,30501.0,22.3696,22.4345,22.3604,22.4159,30501.0
2018-10-10 13:50:00,24.21,24.23,24.2,24.21,25108.0,22.4159,22.4345,22.4067,22.4159,25108.0
2018-10-10 13:55:00,24.21,24.21,24.16,24.19,15710.0,22.4159,22.4159,22.3696,22.3974,15710.0
2018-10-10 14:00:00,24.19,24.2,24.12,24.12,32322.0,22.3974,22.4067,22.3326,22.3326,32322.0
2018-10-10 14:05:00,24.12,24.14,24.09,24.1,34380.0,22.3326,22.3511,22.3048,22.3141,34380.0
2018-10-10 14:10:00,24.1,24.12,24.03,24.04,36548.0,22.3141,22.3326,22.2493,22.2585,36548.0
2018-10-10 14:15:00,24.04,24.06,24.0,24.01,30759.0,22.2585,22.2771,22.2215,22.2308,30759.0
2018-10-10 14:20:00,24.0,24.02,23.97,24.02,29253.0,22.2215,22.24,22.1937,22.24,29253.0
2018-10-10 14:25:00,24.02,24.03,23.98,24.03,24580.0,22.24,22.2493,22.203,22.2493,24580.0
2018-10-10 14:30:00,24.03,24.06,24.01,24.01,56760.0,22.2493,22.2771,22.2308,22.2308,56760.0
2018-10-10 14:35:00,24.01,24.02,23.96,23.98,31597.0,22.2308,22.24,22.1845,22.203,31597.0
2018-10-10 14:40:00,23.97,23.99,23.94,23.96,40624.0,22.1937,22.2122,22.1659,22.1845,40624.0
2018-10-10 14:45:00,23.97,24.0,23.95,23.99,26303.0,22.1937,22.2215,22.1752,22.2122,26303.0
2018-10-10 14:50:00,23.99,24.05,23.99,24.04,33055.0,22.2122,22.2678,22.2122,22.2585,33055.0
2018-10-10 14:55:00,24.04,24.06,24.01,24.04,25670.0,22.2585,22.2771,22.2308,22.2585,25670.0
2018-10-10 15:00:00,24.04,24.04,23.95,23.95,25456.0,22.2585,22.2585,22.1752,22.1752,25456.0
2018-10-10 15:05:00,23.95,23.97,23.88,23.89,68457.0,22.1752,22.1937,22.1104,22.1197,68457.0
2018-10-10 15:10:00,23.89,23.91,23.82,23.83,38821.0,22.1197,22.1382,22.0548,22.0641,38821.0
2018-10-10 15:15:00,23.83,23.86,23.79,23.81,63105.0,22.0641,22.0919,22.0271,22.0456,63105.0
2018-10-10 15:20:00,23.82,23.88,23.81,23.87,38437.0,22.0548,22.1104,22.0456,22.1011,38437.0
2018-10-10 15:25:00,23.87,23.87,23.8,23.86,47855.0,22.1011,22.1011,22.0363,22.0919,47855.0
2018-10-10 15:30:00,23.85,23.86,23.73,23.73,58434.0,22.0826,22.0919,21.9715,21.9715,58434.0
2018-10-10 15:35:00,23.73,23.74,23.69,23.7,70343.0,21.9715,21.9808,21.9345,21.9437,70343.0
2018-10-10 15:40:00,23.69,23.7,23.66,23.68,93505.0,21.9345,21.9437,21.9067,21.9252,93505.0
2018-10-10 15:45:00,23.68,23.73,23.63,23.71,111387.0,21.9252,21.9715,21.8789,21.953,111387.0
2018-10-10 15:50:00,23.71,23.73,23.59,23.59,248346.0,21.953,21.9715,21.8419,21.8419,248346.0
2018-10-10 15:55:00,23.59,23.6,23.54,23.56,256806.0,21.8419,21.8511,21.7956,21.8141,256806.0
2018-10-11 09:30:00,23.51,23.67,23.45,23.57,65657.0,21.7678,21.916,21.7123,21.8234,65657.0
2018-10-11 09:35:00,23.58,23.74,23.55,23.64,64586.0,21.8326,21.9808,21.8048,21.8882,64586.0
2018-10-11 09:40:00,23.64,23.64,23.45,23.51,49012.0,21.8882,21.8882,21.7123,21.7678,49012.0
2018-10-11 09:45:00,23.48,23.52,23.38,23.46,43301.0,21.74,21.7771,21.6474,21.7215,43301.0
2018-10-11 09:50:00,23.46,23.65,23.44,23.63,51741.0,21.7215,21.8974,21.703,21.8789,51741.0
2018-10-11 09:55:00,23.62,23.77,23.58,23.75,62611.0,21.8697,22.0085,21.8326,21.99,62611.0
2018-10-11 10:00:00,23.75,23.87,23.73,23.82,90888.0,21.99,22.1011,21.9715,22.0548,90888.0
2018-10-11 10:05:00,23.82,23.94,23.8,23.82,67438.0,22.0548,22.1659,22.0363,22.0548,67438.0
2018-10-11 10:10:00,23.82,23.9,23.82,23.86,210680.0,22.0548,22.1289,22.0548,22.0919,210680.0
2018-10-11 10:15:00,23.86,23.88,23.78,23.83,266577.0,22.0919,22.1104,22.0178,22.0641,266577.0
2018-10-11 10:20:00,23.81,23.81,23.72,23.72,30962.0,22.0456,22.0456,21.9623,21.9623,30962.0
2018-10-11 10:25:00,23.73,23.73,23.66,23.69,29367.0,21.9715,21.9715,21.9067,21.9345,29367.0
2018-10-11 10:30:00,23.7,23.72,23.66,23.71,38602.0,21.9437,21.9623,21.9067,21.953,38602.0
2018-10-11 10:35:00,23.71,23.76,23.69,23.7,30052.0,21.953,21.9993,21.9345,21.9437,30052.0
2018-10-11 10:40:00,23.7,23.73,23.68,23.7,44031.0,21.9437,21.9715,21.9252,21.9437,44031.0
2018-10-11 10:45:00,23.7,23.7,23.65,23.66,34361.0,21.9437,21.9437,21.8974,21.9067,34361.0
2018-10-11 10:50:00,23.65,23.7,23.57,23.58,50268.0,21.8974,21.9437,21.8234,21.8326,50268.0
2018-10-11 10:55:00,23.58,23.6,23.56,23.58,37208.0,21.8326,21.8511,21.8141,21.8326,37208.0
2018-10-11 11:00:00,23.58,23.63,23.52,23.53,36383.0,21.8326,21.8789,21.7771,21.7863,36383.0
2018-10-11 11:05:00,23.54,23.57,23.52,23.56,30573.0,21.7956,21.8234,21.7771,21.8141,30573.0
2018-10-11 11:10:00,23.55,23.55,23.45,23.46,32085.0,21.8048,21.8048,21.7123,21.7215,32085.0
2018-10-11 11:15:00,23.45,23.52,23.44,23.48,39621.0,21.7123,21.7771,21.703,21.74,39621.0
2018-10-11 11:20:00,23.49,23.59,23.49,23.55,28254.0,21.7493,21.8419,21.7493,21.8048,28254.0
2018-10-11 11:25:00,23.54,23.56,23.51,23.54,27738.0,21.7956,21.8141,21.7678,21.7956,27738.0
2018-10-11 11:30:00,23.54,23.59,23.53,23.59,25275.0,21.7956,21.8419,21.7863,21.8419,25275.0
2018-10-11 11:35:00,23.58,23.58,23.49,23.52,28971.0,21.8326,21.8326,21.7493,21.7771,28971.0
2018-10-11 11:40:00,23.53,23.58,23.52,23.57,20198.0,21.7863,21.8326,21.7771,21.8234,20198.0
2018-10-11 11:45:00,23.57,23.65,23.55,23.65,28772.0,21.8234,21.8974,21.8048,21.8974,28772.0
2018-10-11 11:50:00,23.65,23.73,23.62,23.72,39709.0,21.8974,21.9715,21.8697,21.9623,39709.0
2018-10-11 11:55:00,23.73,23.77,23.71,23.77,24423.0,21.9715,22.0085,21.953,22.0085,24423.0
2018-10-11 12:00:00,23.76,23.77,23.68,23.7,24039.0,21.9993,22.0085,21.9252,21.9437,24039.0
2018-10-11 12:05:00,23.7,23.7,23.64,23.64,22830.0,21.9437,21.9437,21.8882,21.8882,22830.0
2018-10-11 12:10:00,23.65,23.7,23.65,23.7,24433.0,21.8974,21.9437,21.8974,21.9437,24433.0
2018-10-11 12:15:00,23.7,23.71,23.68,23.71,16632.0,21.9437,21.953,21.9252,21.953,16632.0
2018-10-11 12:20:00,23.71,23.79,23.71,23.77,31599.0,21.953,22.0271,21.953,22.0085,31599.0
2018-10-11 12:25:00,23.77,23.81,23.75,23.75,22142.0,22.0085,22.0456,21.99,21.99,22142.0
2018-10-11 12:30:00,23.75,23.77,23.7,23.7,30340.0,21.99,22.0085,21.9437,21.9437,30340.0
2018-10-11 12:35:00,23.7,23.73,23.69,23.7,22183.0,21.9437,21.9715,21.9345,21.9437,22183.0
2018-10-11 12:40:00,23.7,23.71,23.68,23.71,20077.0,21.9437,21.953,21.9252,21.953,20077.0
2018-10-11 12:45:00,23.71,23.71,23.64,23.65,20234.0,21.953,21.953,21.8882,21.8974,20234.0
2018-10-11 12:50:00,23.64,23.66,23.62,23.63,20934.0,21.8882,21.9067,21.8697,21.8789,20934.0
2018-10-11 12:55:00,23.62,23.62,23.58,23.59,19380.0,21.8697,21.8697,21.8326,21.8419,19380.0
2018-10-11 13:00:00,23.59,23.6,23.53,23.53,40550.0,21.8419,21.8511,21.7863,21.7863,40550.0
2018-10-11 13:05:00,23.53,23.58,23.53,23.58,29981.0,21.7863,21.8326,21.7863,21.8326,29981.0
2018-10-11 13:10:00,23.57,23.63,23.56,23.62,24767.0,21.8234,21.8789,21.8141,21.8697,24767.0
2018-10-11 13:15:00,23.63,23.65,23.62,23.64,19401.0,21.8789,21.8974,21.8697,21.8882,19401.0
2018-10-11 13:20:00,23.63,23.65,23.55,23.55,30908.0,21.8789,21.8974,21.8048,21.8048,30908.0
2018-10-11 13:25:00,23.55,23.57,23.52,23.54,26913.0,21.8048,21.8234,21.7771,21.7956,26913.0
2018-10-11 13:30:00,23.55,23.56,23.5,23.5,37338.0,21.8048,21.8141,21.7586,21.7586,37338.0
2018-10-11 13:35:00,23.5,23.54,23.48,23.54,40213.0,21.7586,21.7956,21.74,21.7956,40213.0
2018-10-11 13:40:00,23.54,23.55,23.49,23.51,56242.0,21.7956,21.8048,21.7493,21.7678,56242.0
2018-10-11 13:45:00,23.51,23.56,23.51,23.54,33760.0,21.7678,21.8141,21.7678,21.7956,33760.0
2018-10-11 13:50:00,23.53,23.58,23.52,23.57,32830.0,21.7863,21.8326,21.7771,21.8234,32830.0
2018-10-11 13:55:00,23.57,23.64,23.56,23.62,49790.0,21.8234,21.8882,21.8141,21.8697,49790.0
2018-10-11 14:00:00,23.61,23.63,23.57,23.59,35611.0,21.8604,21.8789,21.8234,21.8419,35611.0
2018-10-11 14:05:00,23.6,23.62,23.55,23.56,25415.0,21.8511,21.8697,21.8048,21.8141,25415.0
2018-10-11 14:10:00,23.56,23.56,23.51,23.52,38789.0,21.8141,21.8141,21.7678,21.7771,38789.0
2018-10-11 14:15:00,23.52,23.54,23.51,23.53,25729.0,21.7771,21.7956,21.7678,21.7863,25729.0
2018-10-11 14:20:00,23.52,23.54,23.48,23.48,29545.0,21.7771,21.7956,21.74,21.74,29545.0
2018-10-11 14:25:00,23.49,23.52,23.48,23.49,46244.0,21.7493,21.7771,21.74,21.7493,46244.0
2018-10-11 14:30:00,23.48,23.49,23.45,23.46,24208.0,21.74,21.7493,21.7123,21.7215,24208.0
2018-10-11 14:35:00,23.46,23.46,23.41,23.43,36509.0,21.7215,21.7215,21.6752,21.6937,36509.0
2018-10-11 14:40:00,23.43,23.44,23.33,23.33,43132.0,21.6937,21.703,21.6012,21.6012,43132.0
2018-10-11 14:45:00,23.33,23.38,23.25,23.34,79666.0,21.6012,21.6474,21.5271,21.6104,79666.0
2018-10-11 14:50:00,23.33,23.39,23.29,23.34,63780.0,21.6012,21.6567,21.5641,21.6104,63780.0
2018-10-11 14:55:00,23.35,23.38,23.29,23.37,59919.0,21.6197,21.6474,21.5641,21.6382,59919.0
2018-10-11 15:00:00,23.37,23.43,23.35,23.42,50179.0,21.6382,21.6937,21.6197,21.6845,50179.0
2018-10-11 15:05:00,23.43,23.43,23.38,23.39,64930.0,21.6937,21.6937,21.6474,21.6567,64930.0
2018-10-11 15:10:00,23.39,23.51,23.36,23.49,120202.0,21.6567,21.7678,21.6289,21.7493,120202.0
2018-10-11 15:15:00,23.48,23.67,23.47,23.67,162551.0,21.74,21.916,21.7308,21.916,162551.0
2018-10-11 15:20:00,23.67,23.68,23.55,23.58,155468.0,21.916,21.9252,21.8048,21.8326,155468.0
2018-10-11 15:25:00,23.59,23.6,23.53,23.54,56025.0,21.8419,21.8511,21.7863,21.7956,56025.0
2018-10-11 15:30:00,23.54,23.57,23.51,23.51,100515.0,21.7956,21.8234,21.7678,21.7678,100515.0
2018-10-11 15:35:00,23.51,23.54,23.45,23.51,107423.0,21.7678,21.7956,21.7123,21.7678,107423.0
2018-10-11 15:40:00,23.5,23.52,23.46,23.47,229484.0,21.7586,21.7771,21.7215,21.7308,229484.0
2018-10-11 15:45:00,23.46,23.49,23.38,23.39,156439.0,21.7215,21.7493,21.6474,21.6567,156439.0
2018-10-11 15:50:00,23.39,23.44,23.36,23.37,195619.0,21.6567,21.703,21.6289,21.6382,195619.0
2018-10-11 15:55:00,23.37,23.38,23.28,23.31,326459.0,21.6382,21.6474,21.5549,21.5826,326459.0
2018-10-12 09:30:00,23.67,23.67,23.28,23.32,161493.0,21.916,21.916,21.5549,21.5919,161493.0
2018-10-12 09:35:00,23.36,23.54,23.33,23.47,59119.0,21.6289,21.7956,21.6012,21.7308,59119.0
2018-10-12 09:40:00,23.46,23.51,23.36,23.4,72081.0,21.7215,21.7678,21.6289,21.666,72081.0
2018-10-12 09:45:00,23.39,23.44,23.26,23.29,70609.0,21.6567,21.703,21.5363,21.5641,70609.0
2018-10-12 09:50:00,23.29,23.37,23.22,23.37,344991.0,21.5641,21.6382,21.4993,21.6382,344991.0
2018-10-12 09:55:00,23.36,23.48,23.36,23.48,69898.0,21.6289,21.74,21.6289,21.74,69898.0
2018-10-12 10:00:00,23.48,23.48,23.27,23.28,138450.0,21.74,21.74,21.5456,21.5549,138450.0
2018-10-12 10:05:00,23.27,23.27,23.13,23.18,114020.0,21.5456,21.5456,21.416,21.4623,114020.0
2018-10-12 10:10:00,23.17,23.18,23.05,23.07,86125.0,21.453,21.4623,21.3419,21.3604,86125.0
2018-10-12 10:15:00,23.08,23.08,22.97,22.97,157792.0,21.3697,21.3697,21.2678,21.2678,157792.0
2018-10-12 10:20:00,22.98,23.18,22.98,23.15,50970.0,21.2771,21.4623,21.2771,21.4345,50970.0
2018-10-12 10:25:00,23.15,23.19,23.13,23.16,21602.0,21.4345,21.4715,21.416,21.4437,21602.0
2018-10-12 10:30:00,23.15,23.19,23.11,23.18,63552.0,21.4345,21.4715,21.3975,21.4623,63552.0
2018-10-12 10:35:00,23.18,23.21,23.15,23.21,84231.0,21.4623,21.49,21.4345,21.49,84231.0
2018-10-12 10:40:00,23.21,23.21,23.15,23.2,38466.0,21.49,21.49,21.4345,21.4808,38466.0
2018-10-12 10:45:00,23.21,23.23,23.17,23.19,59873.0,21.49,21.5086,21.453,21.4715,59873.0
2018-10-12 10:50:00,23.19,23.29,23.19,23.27,39088.0,21.4715,21.5641,21.4715,21.5456,39088.0
2018-10-12 10:55:00,23.28,23.29,23.23,23.25,55592.0,21.5549,21.5641,21.5086,21.5271,55592.0
2018-10-12 11:00:00,23.24,23.27,23.16,23.18,22267.0,21.5178,21.5456,21.4437,21.4623,22267.0
2018-10-12 11:05:00,23.18,23.19,23.12,23.13,71023.0,21.4623,21.4715,21.4067,21.416,71023.0
2018-10-12 11:10:00,23.14,23.14,23.08,23.11,120189.0,21.4252,21.4252,21.3697,21.3975,120189.0
2018-10-12 11:15:00,23.11,23.13,23.04,23.04,38473.0,21.3975,21.416,21.3326,21.3326,38473.0
2018-10-12 11:20:00,23.05,23.1,23.04,23.09,24478.0,21.3419,21.3882,21.3326,21.3789,24478.0
2018-10-12 11:25:00,23.08,23.08,23.03,23.03,39947.0,21.3697,21.3697,21.3234,21.3234,39947.0
2018-10-12 11:30:00,23.03,23.06,22.96,22.96,74571.0,21.3234,21.3512,21.2586,21.2586,74571.0
2018-10-12 11:35:00,22.96,23.04,22.95,23.04,26491.0,21.2586,21.3326,21.2493,21.3326,26491.0
2018-10-12 11:40:00,23.04,23.04,22.97,22.97,59971.0,21.3326,21.3326,21.2678,21.2678,59971.0
2018-10-12 11:45:00,22.98,23.0,22.96,23.0,60047.0,21.2771,21.2956,21.2586,21.2956,60047.0
2018-10-12 11:50:00,23.0,23.01,22.96,22.96,52569.0,21.2956,21.3049,21.2586,21.2586,52569.0
2018-10-12 11:55:00,22.96,23.03,22.96,22.96,64882.0,21.2586,21.3234,21.2586,21.2586,64882.0
2018-10-12 12:00:00,22.96,22.98,22.92,22.98,46210.0,21.2586,21.2771,21.2215,21.2771,46210.0
2018-10-12 12:05:00,22.98,22.99,22.89,22.94,72682.0,21.2771,21.2863,21.1938,21.2401,72682.0
2018-10-12 12:10:00,22.94,22.98,22.93,22.94,26262.0,21.2401,21.2771,21.2308,21.2401,26262.0
2018-10-12 12:15:00,22.94,22.94,22.88,22.91,70837.0,21.2401,21.2401,21.1845,21.2123,70837.0
2018-10-12 12:20:00,22.91,22.98,22.9,22.98,30424.0,21.2123,21.2771,21.203,21.2771,30424.0
2018-10-12 12:25:00,22.98,22.98,22.92,22.96,26234.0,21.2771,21.2771,21.2215,21.2586,26234.0
2018-10-12 12:30:00,22.96,22.99,22.94,22.95,27422.0,21.2586,21.2863,21.2401,21.2493,27422.0
2018-10-12 12:35:00,22.94,22.95,22.85,22.85,24688.0,21.2401,21.2493,21.1567,21.1567,24688.0
2018-10-12 12:40:00,22.85,22.88,22.84,22.84,32161.0,21.1567,21.1845,21.1475,21.1475,32161.0
2018-10-12 12:45:00,22.84,22.85,22.76,22.77,76039.0,21.1475,21.1567,21.0734,21.0826,76039.0
2018-10-12 12:50:00,22.77,22.77,22.71,22.77,77747.0,21.0826,21.0826,21.0271,21.0826,77747.0
2018-10-12 12:55:00,22.77,22.82,22.76,22.82,29924.0,21.0826,21.1289,21.0734,21.1289,29924.0
2018-10-12 13:00:00,22.83,22.86,22.8,22.86,30063.0,21.1382,21.166,21.1104,21.166,30063.0
2018-10-12 13:05:00,22.86,22.89,22.83,22.87,15826.0,21.166,21.1938,21.1382,21.1752,15826.0
2018-10-12 13:10:00,22.87,22.9,22.87,22.88,19470.0,21.1752,21.203,21.1752,21.1845,19470.0
2018-10-12 13:15:00,22.88,22.88,22.82,22.82,22503.0,21.1845,21.1845,21.1289,21.1289,22503.0
2018-10-12 13:20:00,22.83,22.91,22.83,22.9,34624.0,21.1382,21.2123,21.1382,21.203,34624.0
2018-10-12 13:25:00,22.9,22.92,22.83,22.84,27657.0,21.203,21.2215,21.1382,21.1475,27657.0
2018-10-12 13:30:00,22.84,22.87,22.82,22.83,21003.0,21.1475,21.1752,21.1289,21.1382,21003.0
2018-10-12 13:35:00,22.83,22.85,22.79,22.84,23162.0,21.1382,21.1567,21.1012,21.1475,23162.0
2018-10-12 13:40:00,22.84,22.9,22.83,22.9,28995.0,21.1475,21.203,21.1382,21.203,28995.0
2018-10-12 13:45:00,22.9,22.96,22.89,22.95,37979.0,21.203,21.2586,21.1938,21.2493,37979.0
2018-10-12 13:50:00,22.95,22.95,22.89,22.93,34796.0,21.2493,21.2493,21.1938,21.2308,34796.0
2018-10-12 13:55:00,22.93,22.93,22.85,22.86,28188.0,21.2308,21.2308,21.1567,21.166,28188.0
2018-10-12 14:00:00,22.86,22.87,22.8,22.83,32544.0,21.166,21.1752,21.1104,21.1382,32544.0
2018-10-12 14:05:00,22.82,22.86,22.77,22.78,38782.0,21.1289,21.166,21.0826,21.0919,38782.0
2018-10-12 14:10:00,22.77,22.77,22.67,22.71,100264.0,21.0826,21.0826,20.9901,21.0271,100264.0
2018-10-12 14:15:00,22.71,22.78,22.69,22.77,31149.0,21.0271,21.0919,21.0086,21.0826,31149.0
2018-10-12 14:20:00,22.78,22.78,22.72,22.73,36736.0,21.0919,21.0919,21.0364,21.0456,36736.0
2018-10-12 14:25:00,22.73,22.79,22.72,22.79,28151.0,21.0456,21.1012,21.0364,21.1012,28151.0
2018-10-12 14:30:00,22.79,22.8,22.72,22.73,38181.0,21.1012,21.1104,21.0364,21.0456,38181.0
2018-10-12 14:35:00,22.73,22.75,22.71,22.74,25446.0,21.0456,21.0641,21.0271,21.0549,25446.0
2018-10-12 14:40:00,22.73,22.78,22.72,22.77,68828.0,21.0456,21.0919,21.0364,21.0826,68828.0
2018-10-12 14:45:00,22.78,22.79,22.77,22.77,49817.0,21.0919,21.1012,21.0826,21.0826,49817.0
2018-10-12 14:50:00,22.78,22.81,22.75,22.79,47296.0,21.0919,21.1197,21.0641,21.1012,47296.0
2018-10-12 14:55:00,22.79,22.84,22.79,22.8,28769.0,21.1012,21.1475,21.1012,21.1104,28769.0
2018-10-12 15:00:00,22.8,22.84,22.78,22.83,53469.0,21.1104,21.1475,21.0919,21.1382,53469.0
2018-10-12 15:05:00,22.84,22.88,22.83,22.83,73118.0,21.1475,21.1845,21.1382,21.1382,73118.0
2018-10-12 15:10:00,22.84,22.86,22.82,22.84,63357.0,21.1475,21.166,21.1289,21.1475,63357.0
2018-10-12 15:15:00,22.84,22.84,22.77,22.77,49857.0,21.1475,21.1475,21.0826,21.0826,49857.0
2018-10-12 15:20:00,22.78,22.8,22.77,22.79,62279.0,21.0919,21.1104,21.0826,21.1012,62279.0
2018-10-12 15:25:00,22.79,22.88,22.78,22.87,94530.0,21.1012,21.1845,21.0919,21.1752,94530.0
2018-10-12 15:30:00,22.87,22.88,22.82,22.88,107848.0,21.1752,21.1845,21.1289,21.1845,107848.0
2018-10-12 15:35:00,22.88,22.88,22.77,22.8,149770.0,21.1845,21.1845,21.0826,21.1104,149770.0
2018-10-12 15:40:00,22.8,22.85,22.79,22.85,121915.0,21.1104,21.1567,21.1012,21.1567,121915.0
2018-10-12 15:45:00,22.84,22.87,22.81,22.86,147873.0,21.1475,21.1752,21.1197,21.166,147873.0
2018-10-12 15:50:00,22.86,22.87,22.84,22.86,159259.0,21.166,21.1752,21.1475,21.166,159259.0
2018-10-12 15:55:00,22.86,22.94,22.85,22.89,454249.0,21.166,21.2401,21.1567,21.1938,454249.0
2018-10-15 09:30:00,22.8,22.98,22.8,22.84,103078.0,21.1104,21.2771,21.1104,21.1475,103078.0
2018-10-15 09:35:00,22.83,23.14,22.83,23.13,52174.0,21.1382,21.4252,21.1382,21.416,52174.0
2018-10-15 09:40:00,23.13,23.13,22.93,23.05,47270.0,21.416,21.416,21.2308,21.3419,47270.0
2018-10-15 09:45:00,23.05,23.07,22.99,23.01,26131.0,21.3419,21.3604,21.2863,21.3049,26131.0
2018-10-15 09:50:00,23.02,23.05,22.99,23.0,20468.0,21.3141,21.3419,21.2863,21.2956,20468.0
2018-10-15 09:55:00,22.99,23.01,22.89,22.89,27448.0,21.2863,21.3049,21.1938,21.1938,27448.0
2018-10-15 10:00:00,22.89,22.93,22.88,22.89,26916.0,21.1938,21.2308,21.1845,21.1938,26916.0
2018-10-15 10:05:00,22.89,22.92,22.86,22.89,18831.0,21.1938,21.2215,21.166,21.1938,18831.0
2018-10-15 10:10:00,22.9,22.93,22.87,22.89,29978.0,21.203,21.2308,21.1752,21.1938,29978.0
2018-10-15 10:15:00,22.9,22.93,22.89,22.9,27653.0,21.203,21.2308,21.1938,21.203,27653.0
2018-10-15 10:20:00,22.9,23.0,22.9,22.96,28419.0,21.203,21.2956,21.203,21.2586,28419.0
2018-10-15 10:25:00,22.96,22.98,22.92,22.98,20956.0,21.2586,21.2771,21.2215,21.2771,20956.0
2018-10-15 10:30:00,22.97,23.01,22.95,23.01,31255.0,21.2678,21.3049,21.2493,21.3049,31255.0
2018-10-15 10:35:00,23.0,23.04,22.99,23.01,40152.0,21.2956,21.3326,21.2863,21.3049,40152.0
2018-10-15 10:40:00,23.01,23.02,22.94,22.95,53200.0,21.3049,21.3141,21.2401,21.2493,53200.0
2018-10-15 10:45:00,22.94,22.97,22.92,22.95,52426.0,21.2401,21.2678,21.2215,21.2493,52426.0
2018-10-15 10:50:00,22.96,22.99,22.93,22.94,44343.0,21.2586,21.2863,21.2308,21.2401,44343.0
2018-10-15 10:55:00,22.94,22.94,22.88,22.89,28442.0,21.2401,21.2401,21.1845,21.1938,28442.0
2018-10-15 11:00:00,22.89,22.96,22.88,22.95,19734.0,21.1938,21.2586,21.1845,21.2493,19734.0
2018-10-15 11:05:00,22.96,22.96,22.81,22.81,37367.0,21.2586,21.2586,21.1197,21.1197,37367.0
2018-10-15 11:10:00,22.81,22.82,22.74,22.76,47747.0,21.1197,21.1289,21.0549,21.0734,47747.0
2018-10-15 11:15:00,22.76,22.88,22.76,22.86,33131.0,21.0734,21.1845,21.0734,21.166,33131.0
2018-10-15 11:20:00,22.86,22.93,22.86,22.91,18298.0,21.166,21.2308,21.166,21.2123,18298.0
2018-10-15 11:25:00,22.91,22.95,22.89,22.95,23963.0,21.2123,21.2493,21.1938,21.2493,23963.0
2018-10-15 11:30:00,22.96,22.98,22.9,22.9,28835.0,21.2586,21.2771,21.203,21.203,28835.0
2018-10-15 11:35:00,22.91,22.97,22.91,22.93,34714.0,21.2123,21.2678,21.2123,21.2308,34714.0
2018-10-15 11:40:00,22.94,22.96,22.93,22.96,35248.0,21.2401,21.2586,21.2308,21.2586,35248.0
2018-10-15 11:45:00,22.96,22.99,22.92,22.93,20646.0,21.2586,21.2863,21.2215,21.2308,20646.0
2018-10-15 11:50:00,22.94,22.97,22.92,22.93,17967.0,21.2401,21.2678,21.2215,21.2308,17967.0
2018-10-15 11:55:00,22.94,22.97,22.89,22.89,23229.0,21.2401,21.2678,21.1938,21.1938,23229.0
2018-10-15 12:00:00,22.89,22.9,22.86,22.88,23178.0,21.1938,21.203,21.166,21.1845,23178.0
2018-10-15 12:05:00,22.88,22.95,22.88,22.95,14791.0,21.1845,21.2493,21.1845,21.2493,14791.0
2018-10-15 12:10:00,22.95,22.96,22.93,22.94,19829.0,21.2493,21.2586,21.2308,21.2401,19829.0
2018-10-15 12:15:00,22.94,22.96,22.94,22.95,17096.0,21.2401,21.2586,21.2401,21.2493,17096.0
2018-10-15 12:20:00,22.95,22.96,22.94,22.96,11298.0,21.2493,21.2586,21.2401,21.2586,11298.0
2018-10-15 12:25:00,22.96,22.99,22.95,22.98,26846.0,21.2586,21.2863,21.2493,21.2771,26846.0
2018-10-15 12:30:00,22.98,23.0,22.95,22.96,54318.0,21.2771,21.2956,21.2493,21.2586,54318.0
2018-10-15 12:35:00,22.95,22.96,22.94,22.95,14067.0,21.2493,21.2586,21.2401,21.2493,14067.0
2018-10-15 12:40:00,22.95,22.95,22.94,22.95,17552.0,21.2493,21.2493,21.2401,21.2493,17552.0
2018-10-15 12:45:00,22.95,23.01,22.93,23.0,130730.0,21.2493,21.3049,21.2308,21.2956,130730.0
2018-10-15 12:50:00,23.0,23.02,22.95,22.96,67130.0,21.2956,21.3141,21.2493,21.2586,67130.0
2018-10-15 12:55:00,22.96,22.99,22.96,22.97,47373.0,21.2586,21.2863,21.2586,21.2678,47373.0
2018-10-15 13:00:00,22.96,23.0,22.96,23.0,84038.0,21.2586,21.2956,21.2586,21.2956,84038.0
2018-10-15 13:05:00,22.99,23.0,22.97,22.99,27507.0,21.2863,21.2956,21.2678,21.2863,27507.0
2018-10-15 13:10:00,22.98,23.0,22.98,23.0,8817.0,21.2771,21.2956,21.2771,21.2956,8817.0
2018-10-15 13:15:00,22.99,23.0,22.97,22.99,13819.0,21.2863,21.2956,21.2678,21.2863,13819.0
2018-10-15 13:20:00,23.0,23.01,22.91,22.91,31675.0,21.2956,21.3049,21.2123,21.2123,31675.0
2018-10-15 13:25:00,22.92,22.93,22.91,22.93,21313.0,21.2215,21.2308,21.2123,21.2308,21313.0
2018-10-15 13:30:00,22.93,23.0,22.92,22.99,18990.0,21.2308,21.2956,21.2215,21.2863,18990.0
2018-10-15 13:35:00,22.98,22.99,22.97,22.99,7524.0,21.2771,21.2863,21.2678,21.2863,7524.0
2018-10-15 13:40:00,23.0,23.02,22.99,23.0,10326.0,21.2956,21.3141,21.2863,21.2956,10326.0
2018-10-15 13:45:00,23.0,23.04,23.0,23.04,12755.0,21.2956,21.3326,21.2956,21.3326,12755.0
2018-10-15 13:50:00,23.04,23.04,23.01,23.02,21911.0,21.3326,21.3326,21.3049,21.3141,21911.0
2018-10-15 13:55:00,23.02,23.08,23.01,23.07,13347.0,21.3141,21.3697,21.3049,21.3604,13347.0
2018-10-15 14:00:00,23.08,23.08,23.03,23.04,27288.0,21.3697,21.3697,21.3234,21.3326,27288.0
2018-10-15 14:05:00,23.04,23.07,23.03,23.07,11515.0,21.3326,21.3604,21.3234,21.3604,11515.0
2018-10-15 14:10:00,23.07,23.08,23.05,23.05,29026.0,21.3604,21.3697,21.3419,21.3419,29026.0
2018-10-15 14:15:00,23.05,23.06,23.03,23.03,10856.0,21.3419,21.3512,21.3234,21.3234,10856.0
2018-10-15 14:20:00,23.04,23.05,23.01,23.02,39361.0,21.3326,21.3419,21.3049,21.3141,39361.0
2018-10-15 14:25:00,23.01,23.02,22.95,22.96,39693.0,21.3049,21.3141,21.2493,21.2586,39693.0
2018-10-15 14:30:00,22.96,23.0,22.95,23.0,25826.0,21.2586,21.2956,21.2493,21.2956,25826.0
2018-10-15 14:35:00,23.0,23.04,22.99,23.03,8253.0,21.2956,21.3326,21.2863,21.3234,8253.0
2018-10-15 14:40:00,23.04,23.06,23.03,23.05,11591.0,21.3326,21.3512,21.3234,21.3419,11591.0
2018-10-15 14:45:00,23.04,23.05,23.02,23.03,14436.0,21.3326,21.3419,21.3141,21.3234,14436.0
2018-10-15 14:50:00,23.04,23.06,23.03,23.04,9071.0,21.3326,21.3512,21.3234,21.3326,9071.0
2018-10-15 14:55:00,23.03,23.04,23.02,23.04,9685.0,21.3234,21.3326,21.3141,21.3326,9685.0
2018-10-15 15:00:00,23.04,23.09,23.03,23.08,29257.0,21.3326,21.3789,21.3234,21.3697,29257.0
2018-10-15 15:05:00,23.07,23.11,23.07,23.07,33052.0,21.3604,21.3975,21.3604,21.3604,33052.0
2018-10-15 15:10:00,23.07,23.08,22.99,23.03,84782.0,21.3604,21.3697,21.2863,21.3234,84782.0
2018-10-15 15:15:00,23.03,23.05,23.03,23.04,23591.0,21.3234,21.3419,21.3234,21.3326,23591.0
2018-10-15 15:20:00,23.03,23.07,23.03,23.06,23548.0,21.3234,21.3604,21.3234,21.3512,23548.0
2018-10-15 15:25:00,23.06,23.09,23.02,23.02,49412.0,21.3512,21.3789,21.3141,21.3141,49412.0
2018-10-15 15:30:00,23.02,23.02,22.96,22.96,56081.0,21.3141,21.3141,21.2586,21.2586,56081.0
2018-10-15 15:35:00,22.96,23.0,22.96,22.98,80678.0,21.2586,21.2956,21.2586,21.2771,80678.0
2018-10-15 15:40:00,22.98,23.02,22.97,23.0,63812.0,21.2771,21.3141,21.2678,21.2956,63812.0
2018-10-15 15:45:00,22.99,23.01,22.97,23.01,60105.0,21.2863,21.3049,21.2678,21.3049,60105.0
2018-10-15 15:50:00,23.0,23.01,22.96,22.96,63405.0,21.2956,21.3049,21.2586,21.2586,63405.0
2018-10-15 15:55:00,22.96,22.97,22.93,22.93,114116.0,21.2586,21.2678,21.2308,21.2308,114116.0
2018-10-16 09:30:00,23.16,23.16,23.04,23.14,70602.0,21.4437,21.4437,21.3326,21.4252,70602.0
2018-10-16 09:35:00,23.14,23.14,23.01,23.06,43296.0,21.4252,21.4252,21.3049,21.3512,43296.0
2018-10-16 09:40:00,23.07,23.07,22.91,22.99,28508.0,21.3604,21.3604,21.2123,21.2863,28508.0
2018-10-16 09:45:00,22.97,22.97,22.91,22.92,16955.0,21.2678,21.2678,21.2123,21.2215,16955.0
2018-10-16 09:50:00,22.91,22.99,22.89,22.94,26713.0,21.2123,21.2863,21.1938,21.2401,26713.0
2018-10-16 09:55:00,22.95,23.02,22.95,22.99,12748.0,21.2493,21.3141,21.2493,21.2863,12748.0
2018-10-16 10:00:00,23.0,23.19,23.0,23.16,81538.0,21.2956,21.4715,21.2956,21.4437,81538.0
2018-10-16 10:05:00,23.17,23.35,23.16,23.35,80473.0,21.453,21.6197,21.4437,21.6197,80473.0
2018-10-16 10:10:00,23.34,23.39,23.32,23.36,32675.0,21.6104,21.6567,21.5919,21.6289,32675.0
2018-10-16 10:15:00,23.36,23.44,23.34,23.41,63048.0,21.6289,21.703,21.6104,21.6752,63048.0
2018-10-16 10:20:00,23.4,23.47,23.39,23.44,43171.0,21.666,21.7308,21.6567,21.703,43171.0
2018-10-16 10:25:00,23.43,23.59,23.43,23.55,115606.0,21.6937,21.8419,21.6937,21.8048,115606.0
2018-10-16 10:30:00,23.55,23.58,23.51,23.52,50834.0,21.8048,21.8326,21.7678,21.7771,50834.0
2018-10-16 10:35:00,23.52,23.53,23.46,23.49,32326.0,21.7771,21.7863,21.7215,21.7493,32326.0
2018-10-16 10:40:00,23.49,23.51,23.43,23.49,42949.0,21.7493,21.7678,21.6937,21.7493,42949.0
2018-10-16 10:45:00,23.49,23.54,23.48,23.53,70003.0,21.7493,21.7956,21.74,21.7863,70003.0
2018-10-16 10:50:00,23.53,23.55,23.47,23.54,70700.0,21.7863,21.8048,21.7308,21.7956,70700.0
2018-10-16 10:55:00,23.54,23.56,23.47,23.49,43376.0,21.7956,21.8141,21.7308,21.7493,43376.0
2018-10-16 11:00:00,23.49,23.49,23.4,23.4,45762.0,21.7493,21.7493,21.666,21.666,45762.0
2018-10-16 11:05:00,23.41,23.46,23.39,23.44,55574.0,21.6752,21.7215,21.6567,21.703,55574.0
2018-10-16 11:10:00,23.44,23.48,23.43,23.48,43035.0,21.703,21.74,21.6937,21.74,43035.0
2018-10-16 11:15:00,23.48,23.49,23.43,23.49,20764.0,21.74,21.7493,21.6937,21.7493,20764.0
2018-10-16 11:20:00,23.49,23.49,23.43,23.46,41271.0,21.7493,21.7493,21.6937,21.7215,41271.0
2018-10-16 11:25:00,23.45,23.54,23.44,23.54,55001.0,21.7123,21.7956,21.703,21.7956,55001.0
2018-10-16 11:30:00,23.54,23.56,23.49,23.53,55829.0,21.7956,21.8141,21.7493,21.7863,55829.0
2018-10-16 11:35:00,23.53,23.56,23.51,23.52,35136.0,21.7863,21.8141,21.7678,21.7771,35136.0
2018-10-16 11:40:00,23.51,23.53,23.42,23.47,31604.0,21.7678,21.7863,21.6845,21.7308,31604.0
2018-10-16 11:45:00,23.48,23.5,23.46,23.46,20925.0,21.74,21.7586,21.7215,21.7215,20925.0
2018-10-16 11:50:00,23.46,23.48,23.44,23.47,20666.0,21.7215,21.74,21.703,21.7308,20666.0
2018-10-16 11:55:00,23.46,23.5,23.46,23.48,16810.0,21.7215,21.7586,21.7215,21.74,16810.0
2018-10-16 12:00:00,23.48,23.48,23.44,23.44,24375.0,21.74,21.74,21.703,21.703,24375.0
2018-10-16 12:05:00,23.45,23.47,23.43,23.45,13826.0,21.7123,21.7308,21.6937,21.7123,13826.0
2018-10-16 12:10:00,23.46,23.5,23.43,23.48,28101.0,21.7215,21.7586,21.6937,21.74,28101.0
2018-10-16 12:15:00,23.49,23.52,23.47,23.48,24717.0,21.7493,21.7771,21.7308,21.74,24717.0
2018-10-16 12:20:00,23.48,23.49,23.45,23.46,17864.0,21.74,21.7493,21.7123,21.7215,17864.0
2018-10-16 12:25:00,23.46,23.5,23.46,23.5,17025.0,21.7215,21.7586,21.7215,21.7586,17025.0
2018-10-16 12:30:00,23.5,23.52,23.48,23.48,20180.0,21.7586,21.7771,21.74,21.74,20180.0
2018-10-16 12:35:00,23.49,23.53,23.48,23.51,19930.0,21.7493,21.7863,21.74,21.7678,19930.0
2018-10-16 12:40:00,23.51,23.52,23.48,23.49,19501.0,21.7678,21.7771,21.74,21.7493,19501.0
2018-10-16 12:45:00,23.48,23.5,23.46,23.49,31520.0,21.74,21.7586,21.7215,21.7493,31520.0
2018-10-16 12:50:00,23.49,23.51,23.46,23.51,42802.0,21.7493,21.7678,21.7215,21.7678,42802.0
2018-10-16 12:55:00,23.5,23.52,23.49,23.52,10079.0,21.7586,21.7771,21.7493,21.7771,10079.0
2018-10-16 13:00:00,23.52,23.53,23.49,23.5,20928.0,21.7771,21.7863,21.7493,21.7586,20928.0
2018-10-16 13:05:00,23.5,23.5,23.47,23.49,11430.0,21.7586,21.7586,21.7308,21.7493,11430.0
2018-10-16 13:10:00,23.48,23.51,23.48,23.5,18040.0,21.74,21.7678,21.74,21.7586,18040.0
2018-10-16 13:15:00,23.49,23.5,23.48,23.5,6554.0,21.7493,21.7586,21.74,21.7586,6554.0
2018-10-16 13:20:00,23.49,23.52,23.49,23.51,14257.0,21.7493,21.7771,21.7493,21.7678,14257.0
2018-10-16 13:25:00,23.51,23.52,23.48,23.52,20293.0,21.7678,21.7771,21.74,21.7771,20293.0
2018-10-16 13:30:00,23.51,23.53,23.48,23.49,16684.0,21.7678,21.7863,21.74,21.7493,16684.0
2018-10-16 13:35:00,23.49,23.53,23.49,23.52,10113.0,21.7493,21.7863,21.7493,21.7771,10113.0
2018-10-16 13:40:00,23.52,23.54,23.5,23.51,16174.0,21.7771,21.7956,21.7586,21.7678,16174.0
2018-10-16 13:45:00,23.52,23.55,23.51,23.53,15392.0,21.7771,21.8048,21.7678,21.7863,15392.0
2018-10-16 13:50:00,23.53,23.55,23.49,23.5,14765.0,21.7863,21.8048,21.7493,21.7586,14765.0
2018-10-16 13:55:00,23.51,23.56,23.5,23.55,20334.0,21.7678,21.8141,21.7586,21.8048,20334.0
2018-10-16 14:00:00,23.55,23.57,23.55,23.57,23345.0,21.8048,21.8234,21.8048,21.8234,23345.0
2018-10-16 14:05:00,23.57,23.59,23.56,23.58,12371.0,21.8234,21.8419,21.8141,21.8326,12371.0
2018-10-16 14:10:00,23.58,23.59,23.55,23.56,17828.0,21.8326,21.8419,21.8048,21.8141,17828.0
2018-10-16 14:15:00,23.57,23.57,23.53,23.57,22076.0,21.8234,21.8234,21.7863,21.8234,22076.0
2018-10-16 14:20:00,23.57,23.59,23.55,23.56,36560.0,21.8234,21.8419,21.8048,21.8141,36560.0
2018-10-16 14:25:00,23.57,23.6,23.56,23.6,22327.0,21.8234,21.8511,21.8141,21.8511,22327.0
2018-10-16 14:30:00,23.6,23.62,23.57,23.59,23021.0,21.8511,21.8697,21.8234,21.8419,23021.0
2018-10-16 14:35:00,23.59,23.6,23.57,23.6,15268.0,21.8419,21.8511,21.8234,21.8511,15268.0
2018-10-16 14:40:00,23.59,23.6,23.55,23.58,26626.0,21.8419,21.8511,21.8048,21.8326,26626.0
2018-10-16 14:45:00,23.58,23.61,23.54,23.58,56993.0,21.8326,21.8604,21.7956,21.8326,56993.0
2018-10-16 14:50:00,23.58,23.59,23.55,23.56,38275.0,21.8326,21.8419,21.8048,21.8141,38275.0
2018-10-16 14:55:00,23.57,23.57,23.54,23.56,18702.0,21.8234,21.8234,21.7956,21.8141,18702.0
2018-10-16 15:00:00,23.55,23.56,23.45,23.46,29894.0,21.8048,21.8141,21.7123,21.7215,29894.0
2018-10-16 15:05:00,23.46,23.5,23.45,23.49,19980.0,21.7215,21.7586,21.7123,21.7493,19980.0
2018-10-16 15:10:00,23.49,23.53,23.46,23.52,19120.0,21.7493,21.7863,21.7215,21.7771,19120.0
2018-10-16 15:15:00,23.52,23.53,23.49,23.52,40641.0,21.7771,21.7863,21.7493,21.7771,40641.0
2018-10-16 15:20:00,23.52,23.54,23.51,23.52,43569.0,21.7771,21.7956,21.7678,21.7771,43569.0
2018-10-16 15:25:00,23.52,23.55,23.51,23.53,39732.0,21.7771,21.8048,21.7678,21.7863,39732.0
2018-10-16 15:30:00,23.52,23.54,23.5,23.53,46967.0,21.7771,21.7956,21.7586,21.7863,46967.0
2018-10-16 15:35:00,23.53,23.59,23.53,23.58,69892.0,21.7863,21.8419,21.7863,21.8326,69892.0
2018-10-16 15:40:00,23.58,23.61,23.57,23.61,53435.0,21.8326,21.8604,21.8234,21.8604,53435.0
2018-10-16 15:45:00,23.61,23.64,23.6,23.62,131005.0,21.8604,21.8882,21.8511,21.8697,131005.0
2018-10-16 15:50:00,23.62,23.64,23.59,23.62,151986.0,21.8697,21.8882,21.8419,21.8697,151986.0
2018-10-16 15:55:00,23.62,23.65,23.57,23.62,329817.0,21.8697,21.8974,21.8234,21.8697,329817.0
2018-10-17 09:30:00,23.16,23.39,22.93,23.05,166683.0,21.4437,21.6567,21.2308,21.3419,166683.0
2018-10-17 09:35:00,23.05,23.09,22.95,23.09,143094.0,21.3419,21.3789,21.2493,21.3789,143094.0
2018-10-17 09:40:00,23.08,23.13,23.01,23.12,72816.0,21.3697,21.416,21.3049,21.4067,72816.0
2018-10-17 09:45:00,23.13,23.13,22.99,23.0,48276.0,21.416,21.416,21.2863,21.2956,48276.0
2018-10-17 09:50:00,22.99,22.99,22.82,22.82,168041.0,21.2863,21.2863,21.1289,21.1289,168041.0
2018-10-17 09:55:00,22.83,22.93,22.8,22.89,89285.0,21.1382,21.2308,21.1104,21.1938,89285.0
2018-10-17 10:00:00,22.89,22.92,22.84,22.92,68826.0,21.1938,21.2215,21.1475,21.2215,68826.0
2018-10-17 10:05:00,22.91,22.97,22.84,22.84,83364.0,21.2123,21.2678,21.1475,21.1475,83364.0
2018-10-17 10:10:00,22.84,22.87,22.76,22.77,95277.0,21.1475,21.1752,21.0734,21.0826,95277.0
2018-10-17 10:15:00,22.77,22.79,22.72,22.76,92820.0,21.0826,21.1012,21.0364,21.0734,92820.0
2018-10-17 10:20:00,22.76,22.78,22.73,22.78,29840.0,21.0734,21.0919,21.0456,21.0919,29840.0
2018-10-17 10:25:00,22.78,22.79,22.71,22.72,74774.0,21.0919,21.1012,21.0271,21.0364,74774.0
2018-10-17 10:30:00,22.71,22.74,22.64,22.66,51448.0,21.0271,21.0549,20.9623,20.9808,51448.0
2018-10-17 10:35:00,22.66,22.69,22.63,22.69,70911.0,20.9808,21.0086,20.953,21.0086,70911.0
2018-10-17 10:40:00,22.7,22.7,22.65,22.68,38441.0,21.0178,21.0178,20.9715,20.9993,38441.0
2018-10-17 10:45:00,22.67,22.67,22.53,22.63,82484.0,20.9901,20.9901,20.8604,20.953,82484.0
2018-10-17 10:50:00,22.64,22.68,22.61,22.67,49809.0,20.9623,20.9993,20.9345,20.9901,49809.0
2018-10-17 10:55:00,22.68,22.7,22.62,22.64,42597.0,20.9993,21.0178,20.9438,20.9623,42597.0
2018-10-17 11:00:00,22.63,22.66,22.59,22.59,35249.0,20.953,20.9808,20.916,20.916,35249.0
2018-10-17 11:05:00,22.59,22.68,22.58,22.65,61725.0,20.916,20.9993,20.9067,20.9715,61725.0
2018-10-17 11:10:00,22.66,22.66,22.6,22.66,36138.0,20.9808,20.9808,20.9252,20.9808,36138.0
2018-10-17 11:15:00,22.66,22.68,22.62,22.63,45253.0,20.9808,20.9993,20.9438,20.953,45253.0
2018-10-17 11:20:00,22.62,22.68,22.62,22.68,31498.0,20.9438,20.9993,20.9438,20.9993,31498.0
2018-10-17 11:25:00,22.68,22.7,22.65,22.7,60922.0,20.9993,21.0178,20.9715,21.0178,60922.0
2018-10-17 11:30:00,22.7,22.72,22.63,22.71,102558.0,21.0178,21.0364,20.953,21.0271,102558.0
2018-10-17 11:35:00,22.71,22.78,22.71,22.77,68056.0,21.0271,21.0919,21.0271,21.0826,68056.0
2018-10-17 11:40:00,22.77,22.87,22.76,22.86,71271.0,21.0826,21.1752,21.0734,21.166,71271.0
2018-10-17 11:45:00,22.86,22.93,22.86,22.93,45530.0,21.166,21.2308,21.166,21.2308,45530.0
2018-10-17 11:50:00,22.94,22.94,22.88,22.88,35427.0,21.2401,21.2401,21.1845,21.1845,35427.0
2018-10-17 11:55:00,22.88,22.95,22.86,22.94,37125.0,21.1845,21.2493,21.166,21.2401,37125.0
2018-10-17 12:00:00,22.95,22.98,22.91,22.93,88074.0,21.2493,21.2771,21.2123,21.2308,88074.0
2018-10-17 12:05:00,22.94,22.95,22.9,22.92,82787.0,21.2401,21.2493,21.203,21.2215,82787.0
2018-10-17 12:10:00,22.92,22.94,22.87,22.88,54495.0,21.2215,21.2401,21.1752,21.1845,54495.0
2018-10-17 12:15:00,22.89,22.92,22.88,22.91,23000.0,21.1938,21.2215,21.1845,21.2123,23000.0
2018-10-17 12:20:00,22.92,22.92,22.87,22.88,19873.0,21.2215,21.2215,21.1752,21.1845,19873.0
2018-10-17 12:25:00,22.88,22.88,22.82,22.82,65689.0,21.1845,21.1845,21.1289,21.1289,65689.0
2018-10-17 12:30:00,22.83,22.83,22.76,22.78,33405.0,21.1382,21.1382,21.0734,21.0919,33405.0
2018-10-17 12:35:00,22.78,22.79,22.76,22.78,22200.0,21.0919,21.1012,21.0734,21.0919,22200.0
2018-10-17 12:40:00,22.79,22.84,22.79,22.83,10328.0,21.1012,21.1475,21.1012,21.1382,10328.0
2018-10-17 12:45:00,22.83,22.84,22.8,22.8,23343.0,21.1382,21.1475,21.1104,21.1104,23343.0
2018-10-17 12:50:00,22.8,22.87,22.78,22.86,20702.0,21.1104,21.1752,21.0919,21.166,20702.0
2018-10-17 12:55:00,22.87,22.92,22.85,22.92,22372.0,21.1752,21.2215,21.1567,21.2215,22372.0
2018-10-17 13:00:00,22.91,22.92,22.88,22.89,17394.0,21.2123,21.2215,21.1845,21.1938,17394.0
2018-10-17 13:05:00,22.89,22.91,22.87,22.88,18543.0,21.1938,21.2123,21.1752,21.1845,18543.0
2018-10-17 13:10:00,22.87,22.92,22.87,22.92,31849.0,21.1752,21.2215,21.1752,21.2215,31849.0
2018-10-17 13:15:00,22.92,22.92,22.85,22.86,261104.0,21.2215,21.2215,21.1567,21.166,261104.0
2018-10-17 13:20:00,22.86,22.89,22.85,22.88,17631.0,21.166,21.1938,21.1567,21.1845,17631.0
2018-10-17 13:25:00,22.88,22.89,22.83,22.85,18992.0,21.1845,21.1938,21.1382,21.1567,18992.0
2018-10-17 13:30:00,22.85,22.85,22.78,22.78,35949.0,21.1567,21.1567,21.0919,21.0919,35949.0
2018-10-17 13:35:00,22.79,22.84,22.77,22.83,25113.0,21.1012,21.1475,21.0826,21.1382,25113.0
2018-10-17 13:40:00,22.83,22.83,22.8,22.82,11177.0,21.1382,21.1382,21.1104,21.1289,11177.0
2018-10-17 13:45:00,22.82,22.83,22.77,22.79,21275.0,21.1289,21.1382,21.0826,21.1012,21275.0
2018-10-17 13:50:00,22.78,22.84,22.78,22.82,19390.0,21.0919,21.1475,21.0919,21.1289,19390.0
2018-10-17 13:55:00,22.82,22.82,22.79,22.8,27470.0,21.1289,21.1289,21.1012,21.1104,27470.0
2018-10-17 14:00:00,22.8,22.81,22.74,22.78,33229.0,21.1104,21.1197,21.0549,21.0919,33229.0
2018-10-17 14:05:00,22.78,22.88,22.78,22.82,62082.0,21.0919,21.1845,21.0919,21.1289,62082.0
2018-10-17 14:10:00,22.82,22.82,22.78,22.8,25748.0,21.1289,21.1289,21.0919,21.1104,25748.0
2018-10-17 14:15:00,22.79,22.8,22.77,22.8,38888.0,21.1012,21.1104,21.0826,21.1104,38888.0
2018-10-17 14:20:00,22.79,22.8,22.73,22.76,68904.0,21.1012,21.1104,21.0456,21.0734,68904.0
2018-10-17 14:25:00,22.77,22.81,22.73,22.75,99629.0,21.0826,21.1197,21.0456,21.0641,99629.0
2018-10-17 14:30:00,22.75,22.81,22.74,22.79,58050.0,21.0641,21.1197,21.0549,21.1012,58050.0
2018-10-17 14:35:00,22.79,22.79,22.75,22.76,97470.0,21.1012,21.1012,21.0641,21.0734,97470.0
2018-10-17 14:40:00,22.76,22.84,22.75,22.84,100472.0,21.0734,21.1475,21.0641,21.1475,100472.0
2018-10-17 14:45:00,22.84,22.87,22.81,22.84,55578.0,21.1475,21.1752,21.1197,21.1475,55578.0
2018-10-17 14:50:00,22.84,22.87,22.8,22.87,57859.0,21.1475,21.1752,21.1104,21.1752,57859.0
2018-10-17 14:55:00,22.87,22.91,22.85,22.87,87049.0,21.1752,21.2123,21.1567,21.1752,87049.0
2018-10-17 15:00:00,22.87,22.92,22.85,22.87,62311.0,21.1752,21.2215,21.1567,21.1752,62311.0
2018-10-17 15:05:00,22.87,22.89,22.82,22.89,100337.0,21.1752,21.1938,21.1289,21.1938,100337.0
2018-10-17 15:10:00,22.88,22.9,22.86,22.87,74910.0,21.1845,21.203,21.166,21.1752,74910.0
2018-10-17 15:15:00,22.87,22.88,22.84,22.85,69241.0,21.1752,21.1845,21.1475,21.1567,69241.0
2018-10-17 15:20:00,22.85,22.87,22.8,22.87,90055.0,21.1567,21.1752,21.1104,21.1752,90055.0
2018-10-17 15:25:00,22.87,22.89,22.84,22.89,81484.0,21.1752,21.1938,21.1475,21.1938,81484.0
2018-10-17 15:30:00,22.89,22.9,22.82,22.86,110322.0,21.1938,21.203,21.1289,21.166,110322.0
2018-10-17 15:35:00,22.85,22.86,22.81,22.81,74189.0,21.1567,21.166,21.1197,21.1197,74189.0
2018-10-17 15:40:00,22.81,22.81,22.77,22.79,72597.0,21.1197,21.1197,21.0826,21.1012,72597.0
2018-10-17 15:45:00,22.78,22.81,22.76,22.8,119042.0,21.0919,21.1197,21.0734,21.1104,119042.0
2018-10-17 15:50:00,22.8,22.82,22.79,22.8,219115.0,21.1104,21.1289,21.1012,21.1104,219115.0
2018-10-17 15:55:00,22.8,22.84,22.79,22.82,426350.0,21.1104,21.1475,21.1012,21.1289,426350.0
2018-10-18 09:30:00,22.3,22.53,22.25,22.48,195867.0,20.6475,20.8604,20.6012,20.8141,195867.0
2018-10-18 09:35:00,22.47,22.51,22.23,22.28,121366.0,20.8049,20.8419,20.5827,20.629,121366.0
2018-10-18 09:40:00,22.28,22.37,22.22,22.32,176880.0,20.629,20.7123,20.5734,20.666,176880.0
2018-10-18 09:45:00,22.31,22.49,22.31,22.4,170718.0,20.6567,20.8234,20.6567,20.7401,170718.0
2018-10-18 09:50:00,22.39,22.51,22.39,22.48,155662.0,20.7308,20.8419,20.7308,20.8141,155662.0
2018-10-18 09:55:00,22.49,22.49,22.4,22.46,40981.0,20.8234,20.8234,20.7401,20.7956,40981.0
2018-10-18 10:00:00,22.46,22.57,22.45,22.49,51459.0,20.7956,20.8975,20.7864,20.8234,51459.0
2018-10-18 10:05:00,22.49,22.57,22.44,22.45,90597.0,20.8234,20.8975,20.7771,20.7864,90597.0
2018-10-18 10:10:00,22.44,22.52,22.42,22.51,60043.0,20.7771,20.8512,20.7586,20.8419,60043.0
2018-10-18 10:15:00,22.52,22.6,22.48,22.57,51744.0,20.8512,20.9252,20.8141,20.8975,51744.0
2018-10-18 10:20:00,22.57,22.64,22.56,22.6,38121.0,20.8975,20.9623,20.8882,20.9252,38121.0
2018-10-18 10:25:00,22.6,22.67,22.59,22.67,73632.0,20.9252,20.9901,20.916,20.9901,73632.0
2018-10-18 10:30:00,22.66,22.76,22.66,22.67,170014.0,20.9808,21.0734,20.9808,20.9901,170014.0
2018-10-18 10:35:00,22.66,22.73,22.64,22.68,97104.0,20.9808,21.0456,20.9623,20.9993,97104.0
2018-10-18 10:40:00,22.69,22.73,22.68,22.71,71319.0,21.0086,21.0456,20.9993,21.0271,71319.0
2018-10-18 10:45:00,22.72,22.75,22.65,22.68,45532.0,21.0364,21.0641,20.9715,20.9993,45532.0
2018-10-18 10:50:00,22.67,22.7,22.62,22.64,49676.0,20.9901,21.0178,20.9438,20.9623,49676.0
2018-10-18 10:55:00,22.64,22.71,22.63,22.69,30504.0,20.9623,21.0271,20.953,21.0086,30504.0
2018-10-18 11:00:00,22.7,22.7,22.59,22.6,39964.0,21.0178,21.0178,20.916,20.9252,39964.0
2018-10-18 11:05:00,22.61,22.66,22.6,22.66,83212.0,20.9345,20.9808,20.9252,20.9808,83212.0
2018-10-18 11:10:00,22.65,22.76,22.62,22.75,59518.0,20.9715,21.0734,20.9438,21.0641,59518.0
2018-10-18 11:15:00,22.76,22.78,22.71,22.74,58074.0,21.0734,21.0919,21.0271,21.0549,58074.0
2018-10-18 11:20:00,22.75,22.75,22.68,22.69,34822.0,21.0641,21.0641,20.9993,21.0086,34822.0
2018-10-18 11:25:00,22.7,22.77,22.69,22.71,22674.0,21.0178,21.0826,21.0086,21.0271,22674.0
2018-10-18 11:30:00,22.7,22.73,22.67,22.68,38872.0,21.0178,21.0456,20.9901,20.9993,38872.0
2018-10-18 11:35:00,22.68,22.68,22.64,22.68,29211.0,20.9993,20.9993,20.9623,20.9993,29211.0
2018-10-18 11:40:00,22.68,22.68,22.56,22.57,125656.0,20.9993,20.9993,20.8882,20.8975,125656.0
2018-10-18 11:45:00,22.57,22.59,22.46,22.48,103739.0,20.8975,20.916,20.7956,20.8141,103739.0
2018-10-18 11:50:00,22.48,22.49,22.41,22.45,323812.0,20.8141,20.8234,20.7493,20.7864,323812.0
2018-10-18 11:55:00,22.46,22.48,22.36,22.44,122343.0,20.7956,20.8141,20.703,20.7771,122343.0
2018-10-18 12:00:00,22.43,22.43,22.38,22.4,49081.0,20.7678,20.7678,20.7215,20.7401,49081.0
2018-10-18 12:05:00,22.4,22.48,22.4,22.43,50189.0,20.7401,20.8141,20.7401,20.7678,50189.0
2018-10-18 12:10:00,22.43,22.44,22.38,22.43,42121.0,20.7678,20.7771,20.7215,20.7678,42121.0
2018-10-18 12:15:00,22.43,22.43,22.38,22.38,55921.0,20.7678,20.7678,20.7215,20.7215,55921.0
2018-10-18 12:20:00,22.38,22.5,22.38,22.49,32947.0,20.7215,20.8327,20.7215,20.8234,32947.0
2018-10-18 12:25:00,22.49,22.54,22.48,22.51,36303.0,20.8234,20.8697,20.8141,20.8419,36303.0
2018-10-18 12:30:00,22.51,22.52,22.44,22.51,26302.0,20.8419,20.8512,20.7771,20.8419,26302.0
2018-10-18 12:35:00,22.5,22.54,22.48,22.52,28628.0,20.8327,20.8697,20.8141,20.8512,28628.0
2018-10-18 12:40:00,22.53,22.58,22.53,22.56,12851.0,20.8604,20.9067,20.8604,20.8882,12851.0
2018-10-18 12:45:00,22.57,22.59,22.55,22.55,25660.0,20.8975,20.916,20.879,20.879,25660.0
2018-10-18 12:50:00,22.55,22.57,22.52,22.53,18303.0,20.879,20.8975,20.8512,20.8604,18303.0
2018-10-18 12:55:00,22.53,22.57,22.52,22.56,24265.0,20.8604,20.8975,20.8512,20.8882,24265.0
2018-10-18 13:00:00,22.55,22.58,22.49,22.5,43817.0,20.879,20.9067,20.8234,20.8327,43817.0
2018-10-18 13:05:00,22.5,22.5,22.45,22.48,26210.0,20.8327,20.8327,20.7864,20.8141,26210.0
2018-10-18 13:10:00,22.48,22.49,22.45,22.46,19441.0,20.8141,20.8234,20.7864,20.7956,19441.0
2018-10-18 13:15:00,22.46,22.48,22.43,22.44,26251.0,20.7956,20.8141,20.7678,20.7771,26251.0
2018-10-18 13:20:00,22.44,22.45,22.39,22.41,23346.0,20.7771,20.7864,20.7308,20.7493,23346.0
2018-10-18 13:25:00,22.4,22.45,22.39,22.42,29251.0,20.7401,20.7864,20.7308,20.7586,29251.0
2018-10-18 13:30:00,22.43,22.44,22.38,22.4,20773.0,20.7678,20.7771,20.7215,20.7401,20773.0
2018-10-18 13:35:00,22.39,22.4,22.35,22.35,47550.0,20.7308,20.7401,20.6938,20.6938,47550.0
2018-10-18 13:40:00,22.35,22.35,22.28,22.29,60398.0,20.6938,20.6938,20.629,20.6382,60398.0
2018-10-18 13:45:00,22.29,22.31,22.25,22.3,86173.0,20.6382,20.6567,20.6012,20.6475,86173.0
2018-10-18 13:50:00,22.3,22.3,22.24,22.27,43050.0,20.6475,20.6475,20.5919,20.6197,43050.0
2018-10-18 13:55:00,22.27,22.3,22.27,22.29,70320.0,20.6197,20.6475,20.6197,20.6382,70320.0
2018-10-18 14:00:00,22.28,22.36,22.28,22.33,61140.0,20.629,20.703,20.629,20.6753,61140.0
2018-10-18 14:05:00,22.32,22.4,22.32,22.39,52519.0,20.666,20.7401,20.666,20.7308,52519.0
2018-10-18 14:10:00,22.38,22.4,22.35,22.38,60981.0,20.7215,20.7401,20.6938,20.7215,60981.0
2018-10-18 14:15:00,22.37,22.37,22.28,22.29,68015.0,20.7123,20.7123,20.629,20.6382,68015.0
2018-10-18 14:20:00,22.29,22.36,22.25,22.36,97486.0,20.6382,20.703,20.6012,20.703,97486.0
2018-10-18 14:25:00,22.36,22.36,22.31,22.32,46192.0,20.703,20.703,20.6567,20.666,46192.0
2018-10-18 14:30:00,22.32,22.33,22.28,22.3,54875.0,20.666,20.6753,20.629,20.6475,54875.0
2018-10-18 14:35:00,22.29,22.33,22.27,22.3,61415.0,20.6382,20.6753,20.6197,20.6475,61415.0
2018-10-18 14:40:00,22.3,22.35,22.29,22.35,46084.0,20.6475,20.6938,20.6382,20.6938,46084.0
2018-10-18 14:45:00,22.35,22.37,22.31,22.31,37696.0,20.6938,20.7123,20.6567,20.6567,37696.0
2018-10-18 14:50:00,22.31,22.36,22.3,22.35,63193.0,20.6567,20.703,20.6475,20.6938,63193.0
2018-10-18 14:55:00,22.36,22.38,22.32,22.36,110998.0,20.703,20.7215,20.666,20.703,110998.0
2018-10-18 15:00:00,22.36,22.38,22.32,22.34,72517.0,20.703,20.7215,20.666,20.6845,72517.0
2018-10-18 15:05:00,22.34,22.34,22.28,22.3,61415.0,20.6845,20.6845,20.629,20.6475,61415.0
2018-10-18 15:10:00,22.3,22.3,22.24,22.26,61493.0,20.6475,20.6475,20.5919,20.6104,61493.0
2018-10-18 15:15:00,22.26,22.32,22.24,22.27,154588.0,20.6104,20.666,20.5919,20.6197,154588.0
2018-10-18 15:20:00,22.27,22.32,22.26,22.32,85204.0,20.6197,20.666,20.6104,20.666,85204.0
2018-10-18 15:25:00,22.31,22.37,22.3,22.36,81598.0,20.6567,20.7123,20.6475,20.703,81598.0
2018-10-18 15:30:00,22.36,22.41,22.32,22.39,121683.0,20.703,20.7493,20.666,20.7308,121683.0
2018-10-18 15:35:00,22.39,22.44,22.36,22.44,90789.0,20.7308,20.7771,20.703,20.7771,90789.0
2018-10-18 15:40:00,22.44,22.46,22.42,22.44,124419.0,20.7771,20.7956,20.7586,20.7771,124419.0
2018-10-18 15:45:00,22.44,22.46,22.43,22.46,152438.0,20.7771,20.7956,20.7678,20.7956,152438.0
2018-10-18 15:50:00,22.46,22.48,22.44,22.47,184018.0,20.7956,20.8141,20.7771,20.8049,184018.0
2018-10-18 15:55:00,22.48,22.48,22.41,22.42,430802.0,20.8141,20.8141,20.7493,20.7586,430802.0
2018-10-19 09:30:00,22.45,22.57,22.26,22.3,167584.0,20.7864,20.8975,20.6104,20.6475,167584.0
2018-10-19 09:35:00,22.29,22.41,22.28,22.36,39425.0,20.6382,20.7493,20.629,20.703,39425.0
2018-10-19 09:40:00,22.36,22.48,22.35,22.45,45791.0,20.703,20.8141,20.6938,20.7864,45791.0
2018-10-19 09:45:00,22.44,22.53,22.42,22.51,36012.0,20.7771,20.8604,20.7586,20.8419,36012.0
2018-10-19 09:50:00,22.51,22.54,22.44,22.45,40477.0,20.8419,20.8697,20.7771,20.7864,40477.0
2018-10-19 09:55:00,22.45,22.48,22.31,22.31,58709.0,20.7864,20.8141,20.6567,20.6567,58709.0
2018-10-19 10:00:00,22.32,22.36,22.21,22.36,139879.0,20.666,20.703,20.5641,20.703,139879.0
2018-10-19 10:05:00,22.35,22.4,22.34,22.39,69305.0,20.6938,20.7401,20.6845,20.7308,69305.0
2018-10-19 10:10:00,22.39,22.39,22.26,22.26,31916.0,20.7308,20.7308,20.6104,20.6104,31916.0
2018-10-19 10:15:00,22.26,22.28,22.22,22.28,47051.0,20.6104,20.629,20.5734,20.629,47051.0
2018-10-19 10:20:00,22.28,22.3,22.13,22.17,72716.0,20.629,20.6475,20.4901,20.5271,72716.0
2018-10-19 10:25:00,22.17,22.2,22.03,22.1,79988.0,20.5271,20.5549,20.3975,20.4623,79988.0
2018-10-19 10:30:00,22.12,22.12,22.03,22.12,71571.0,20.4808,20.4808,20.3975,20.4808,71571.0
2018-10-19 10:35:00,22.13,22.18,22.12,22.15,31357.0,20.4901,20.5364,20.4808,20.5086,31357.0
2018-10-19 10:40:00,22.16,22.17,22.08,22.1,113493.0,20.5179,20.5271,20.4438,20.4623,113493.0
2018-10-19 10:45:00,22.09,22.1,22.01,22.04,24457.0,20.453,20.4623,20.379,20.4067,24457.0
2018-10-19 10:50:00,22.04,22.09,22.04,22.06,34768.0,20.4067,20.453,20.4067,20.4253,34768.0
2018-10-19 10:55:00,22.07,22.09,22.05,22.08,23884.0,20.4345,20.453,20.416,20.4438,23884.0
2018-10-19 11:00:00,22.08,22.09,22.05,22.05,66154.0,20.4438,20.453,20.416,20.416,66154.0
2018-10-19 11:05:00,22.05,22.1,22.04,22.05,33947.0,20.416,20.4623,20.4067,20.416,33947.0
2018-10-19 11:10:00,22.05,22.06,21.99,21.99,151347.0,20.416,20.4253,20.3605,20.3605,151347.0
2018-10-19 11:15:00,22.0,22.03,21.97,21.98,43665.0,20.3697,20.3975,20.3419,20.3512,43665.0
2018-10-19 11:20:00,21.98,22.0,21.87,21.87,163190.0,20.3512,20.3697,20.2493,20.2493,163190.0
2018-10-19 11:25:00,21.87,21.96,21.87,21.92,58799.0,20.2493,20.3327,20.2493,20.2956,58799.0
2018-10-19 11:30:00,21.93,21.93,21.85,21.9,60638.0,20.3049,20.3049,20.2308,20.2771,60638.0
2018-10-19 11:35:00,21.91,21.92,21.84,21.85,141644.0,20.2864,20.2956,20.2216,20.2308,141644.0
2018-10-19 11:40:00,21.85,21.9,21.81,21.88,34497.0,20.2308,20.2771,20.1938,20.2586,34497.0
2018-10-19 11:45:00,21.88,21.91,21.81,21.81,84748.0,20.2586,20.2864,20.1938,20.1938,84748.0
2018-10-19 11:50:00,21.81,21.9,21.8,21.84,85641.0,20.1938,20.2771,20.1845,20.2216,85641.0
2018-10-19 11:55:00,21.84,21.91,21.83,21.91,77517.0,20.2216,20.2864,20.2123,20.2864,77517.0
2018-10-19 12:00:00,21.91,21.92,21.82,21.88,57840.0,20.2864,20.2956,20.203,20.2586,57840.0
2018-10-19 12:05:00,21.88,21.9,21.84,21.85,18391.0,20.2586,20.2771,20.2216,20.2308,18391.0
2018-10-19 12:10:00,21.85,21.87,21.83,21.86,25663.0,20.2308,20.2493,20.2123,20.2401,25663.0
2018-10-19 12:15:00,21.86,21.9,21.85,21.89,83293.0,20.2401,20.2771,20.2308,20.2679,83293.0
2018-10-19 12:20:00,21.89,21.9,21.78,21.79,62867.0,20.2679,20.2771,20.166,20.1753,62867.0
2018-10-19 12:25:00,21.78,21.8,21.75,21.77,38419.0,20.166,20.1845,20.1382,20.1568,38419.0
2018-10-19 12:30:00,21.77,21.8,21.76,21.77,19084.0,20.1568,20.1845,20.1475,20.1568,19084.0
2018-10-19 12:35:00,21.77,21.8,21.73,21.74,31708.0,20.1568,20.1845,20.1197,20.129,31708.0
2018-10-19 12:40:00,21.74,21.76,21.71,21.75,32712.0,20.129,20.1475,20.1012,20.1382,32712.0
2018-10-19 12:45:00,21.75,21.79,21.74,21.75,50544.0,20.1382,20.1753,20.129,20.1382,50544.0
2018-10-19 12:50:00,21.76,21.79,21.72,21.78,21527.0,20.1475,20.1753,20.1105,20.166,21527.0
2018-10-19 12:55:00,21.8,21.81,21.74,21.76,25282.0,20.1845,20.1938,20.129,20.1475,25282.0
2018-10-19 13:00:00,21.75,21.78,21.73,21.74,24216.0,20.1382,20.166,20.1197,20.129,24216.0
2018-10-19 13:05:00,21.75,21.78,21.75,21.75,30767.0,20.1382,20.166,20.1382,20.1382,30767.0
2018-10-19 13:10:00,21.76,21.81,21.74,21.8,60773.0,20.1475,20.1938,20.129,20.1845,60773.0
2018-10-19 13:15:00,21.8,21.84,21.78,21.81,26615.0,20.1845,20.2216,20.166,20.1938,26615.0
2018-10-19 13:20:00,21.81,21.83,21.78,21.83,48790.0,20.1938,20.2123,20.166,20.2123,48790.0
2018-10-19 13:25:00,21.82,21.83,21.76,21.79,45374.0,20.203,20.2123,20.1475,20.1753,45374.0
2018-10-19 13:30:00,21.79,21.83,21.78,21.82,31724.0,20.1753,20.2123,20.166,20.203,31724.0
2018-10-19 13:35:00,21.81,21.82,21.77,21.78,18315.0,20.1938,20.203,20.1568,20.166,18315.0
2018-10-19 13:40:00,21.77,21.78,21.7,21.73,33260.0,20.1568,20.166,20.0919,20.1197,33260.0
2018-10-19 13:45:00,21.72,21.75,21.69,21.7,34079.0,20.1105,20.1382,20.0827,20.0919,34079.0
2018-10-19 13:50:00,21.7,21.71,21.63,21.64,29201.0,20.0919,20.1012,20.0271,20.0364,29201.0
2018-10-19 13:55:00,21.64,21.65,21.58,21.58,71421.0,20.0364,20.0456,19.9808,19.9808,71421.0
2018-10-19 14:00:00,21.57,21.59,21.52,21.54,47475.0,19.9716,19.9901,19.9253,19.9438,47475.0
2018-10-19 14:05:00,21.53,21.53,21.43,21.49,74951.0,19.9345,19.9345,19.8419,19.8975,74951.0
2018-10-19 14:10:00,21.48,21.54,21.45,21.48,64866.0,19.8882,19.9438,19.8605,19.8882,64866.0
2018-10-19 14:15:00,21.48,21.62,21.47,21.59,34268.0,19.8882,20.0179,19.879,19.9901,34268.0
2018-10-19 14:20:00,21.58,21.64,21.56,21.62,45084.0,19.9808,20.0364,19.9623,20.0179,45084.0
2018-10-19 14:25:00,21.62,21.66,21.61,21.66,16895.0,20.0179,20.0549,20.0086,20.0549,16895.0
2018-10-19 14:30:00,21.66,21.69,21.62,21.65,35327.0,20.0549,20.0827,20.0179,20.0456,35327.0
2018-10-19 14:35:00,21.66,21.71,21.65,21.68,22795.0,20.0549,20.1012,20.0456,20.0734,22795.0
2018-10-19 14:40:00,21.68,21.68,21.64,21.66,24683.0,20.0734,20.0734,20.0364,20.0549,24683.0
2018-10-19 14:45:00,21.66,21.74,21.65,21.73,28639.0,20.0549,20.129,20.0456,20.1197,28639.0
2018-10-19 14:50:00,21.73,21.77,21.72,21.73,30597.0,20.1197,20.1568,20.1105,20.1197,30597.0
2018-10-19 14:55:00,21.73,21.75,21.71,21.72,24996.0,20.1197,20.1382,20.1012,20.1105,24996.0
2018-10-19 15:00:00,21.72,21.74,21.62,21.63,36957.0,20.1105,20.129,20.0179,20.0271,36957.0
2018-10-19 15:05:00,21.63,21.65,21.59,21.61,47048.0,20.0271,20.0456,19.9901,20.0086,47048.0
2018-10-19 15:10:00,21.61,21.64,21.57,21.6,43316.0,20.0086,20.0364,19.9716,19.9994,43316.0
2018-10-19 15:15:00,21.59,21.67,21.54,21.67,62449.0,19.9901,20.0642,19.9438,20.0642,62449.0
2018-10-19 15:20:00,21.67,21.69,21.62,21.64,49897.0,20.0642,20.0827,20.0179,20.0364,49897.0
2018-10-19 15:25:00,21.64,21.69,21.63,21.66,55803.0,20.0364,20.0827,20.0271,20.0549,55803.0
2018-10-19 15:30:00,21.65,21.69,21.63,21.65,56415.0,20.0456,20.0827,20.0271,20.0456,56415.0
2018-10-19 15:35:00,21.65,21.67,21.63,21.63,65316.0,20.0456,20.0642,20.0271,20.0271,65316.0
2018-10-19 15:40:00,21.63,21.66,21.61,21.63,102074.0,20.0271,20.0549,20.0086,20.0271,102074.0
2018-10-19 15:45:00,21.62,21.66,21.58,21.61,159847.0,20.0179,20.0549,19.9808,20.0086,159847.0
2018-10-19 15:50:00,21.6,21.64,21.59,21.62,152754.0,19.9994,20.0364,19.9901,20.0179,152754.0
2018-10-19 15:55:00,21.62,21.62,21.58,21.59,409559.0,20.0179,20.0179,19.9808,19.9901,409559.0
2018-10-22 09:30:00,21.42,21.64,21.41,21.48,239938.0,19.8327,20.0364,19.8234,19.8882,239938.0
2018-10-22 09:35:00,21.49,21.51,21.35,21.36,155259.0,19.8975,19.916,19.7679,19.7771,155259.0
2018-10-22 09:40:00,21.36,21.42,21.33,21.37,106050.0,19.7771,19.8327,19.7494,19.7864,106050.0
2018-10-22 09:45:00,21.37,21.48,21.34,21.39,67684.0,19.7864,19.8882,19.7586,19.8049,67684.0
2018-10-22 09:50:00,21.4,21.46,21.32,21.46,135312.0,19.8142,19.8697,19.7401,19.8697,135312.0
2018-10-22 09:55:00,21.46,21.57,21.42,21.56,153549.0,19.8697,19.9716,19.8327,19.9623,153549.0
2018-10-22 10:00:00,21.56,21.62,21.51,21.54,78341.0,19.9623,20.0179,19.916,19.9438,78341.0
2018-10-22 10:05:00,21.54,21.55,21.48,21.49,70391.0,19.9438,19.9531,19.8882,19.8975,70391.0
2018-10-22 10:10:00,21.49,21.55,21.46,21.5,118026.0,19.8975,19.9531,19.8697,19.9068,118026.0
2018-10-22 10:15:00,21.51,21.52,21.4,21.42,61347.0,19.916,19.9253,19.8142,19.8327,61347.0
2018-10-22 10:20:00,21.42,21.44,21.36,21.42,70111.0,19.8327,19.8512,19.7771,19.8327,70111.0
2018-10-22 10:25:00,21.41,21.46,21.37,21.45,63082.0,19.8234,19.8697,19.7864,19.8605,63082.0
2018-10-22 10:30:00,21.45,21.48,21.41,21.47,41168.0,19.8605,19.8882,19.8234,19.879,41168.0
2018-10-22 10:35:00,21.48,21.48,21.44,21.46,53067.0,19.8882,19.8882,19.8512,19.8697,53067.0
2018-10-22 10:40:00,21.46,21.53,21.46,21.51,59234.0,19.8697,19.9345,19.8697,19.916,59234.0
2018-10-22 10:45:00,21.51,21.51,21.43,21.44,102066.0,19.916,19.916,19.8419,19.8512,102066.0
2018-10-22 10:50:00,21.44,21.49,21.4,21.43,82356.0,19.8512,19.8975,19.8142,19.8419,82356.0
2018-10-22 10:55:00,21.43,21.5,21.41,21.48,92919.0,19.8419,19.9068,19.8234,19.8882,92919.0
2018-10-22 11:00:00,21.47,21.48,21.33,21.34,66066.0,19.879,19.8882,19.7494,19.7586,66066.0
2018-10-22 11:05:00,21.34,21.36,21.28,21.28,69302.0,19.7586,19.7771,19.7031,19.7031,69302.0
2018-10-22 11:10:00,21.28,21.31,21.2,21.21,177788.0,19.7031,19.7308,19.629,19.6383,177788.0
2018-10-22 11:15:00,21.21,21.24,21.12,21.21,139987.0,19.6383,19.666,19.5549,19.6383,139987.0
2018-10-22 11:20:00,21.21,21.27,21.14,21.26,68227.0,19.6383,19.6938,19.5734,19.6845,68227.0
2018-10-22 11:25:00,21.27,21.27,21.2,21.23,48425.0,19.6938,19.6938,19.629,19.6568,48425.0
2018-10-22 11:30:00,21.23,21.25,21.13,21.13,46730.0,19.6568,19.6753,19.5642,19.5642,46730.0
2018-10-22 11:35:00,21.14,21.21,21.13,21.21,41143.0,19.5734,19.6383,19.5642,19.6383,41143.0
2018-10-22 11:40:00,21.2,21.21,21.16,21.19,32008.0,19.629,19.6383,19.592,19.6197,32008.0
2018-10-22 11:45:00,21.19,21.28,21.19,21.26,46882.0,19.6197,19.7031,19.6197,19.6845,46882.0
2018-10-22 11:50:00,21.26,21.26,21.15,21.16,29063.0,19.6845,19.6845,19.5827,19.592,29063.0
2018-10-22 11:55:00,21.16,21.23,21.16,21.22,40517.0,19.592,19.6568,19.592,19.6475,40517.0
2018-10-22 12:00:00,21.21,21.25,21.2,21.22,58415.0,19.6383,19.6753,19.629,19.6475,58415.0
2018-10-22 12:05:00,21.22,21.27,21.2,21.21,69428.0,19.6475,19.6938,19.629,19.6383,69428.0
2018-10-22 12:10:00,21.21,21.21,21.11,21.11,61846.0,19.6383,19.6383,19.5457,19.5457,61846.0
2018-10-22 12:15:00,21.11,21.16,21.1,21.14,43106.0,19.5457,19.592,19.5364,19.5734,43106.0
2018-10-22 12:20:00,21.14,21.15,21.09,21.1,55018.0,19.5734,19.5827,19.5271,19.5364,55018.0
2018-10-22 12:25:00,21.1,21.12,21.07,21.1,47938.0,19.5364,19.5549,19.5086,19.5364,47938.0
2018-10-22 12:30:00,21.1,21.12,21.06,21.07,24255.0,19.5364,19.5549,19.4994,19.5086,24255.0
2018-10-22 12:35:00,21.07,21.12,21.04,21.09,47320.0,19.5086,19.5549,19.4808,19.5271,47320.0
2018-10-22 12:40:00,21.1,21.14,21.08,21.09,39969.0,19.5364,19.5734,19.5179,19.5271,39969.0
2018-10-22 12:45:00,21.09,21.11,21.03,21.08,79958.0,19.5271,19.5457,19.4716,19.5179,79958.0
2018-10-22 12:50:00,21.07,21.13,21.07,21.13,42093.0,19.5086,19.5642,19.5086,19.5642,42093.0
2018-10-22 12:55:00,21.13,21.14,21.02,21.03,57219.0,19.5642,19.5734,19.4623,19.4716,57219.0
2018-10-22 13:00:00,21.03,21.06,21.0,21.05,75618.0,19.4716,19.4994,19.4438,19.4901,75618.0
2018-10-22 13:05:00,21.06,21.18,21.05,21.14,67360.0,19.4994,19.6105,19.4901,19.5734,67360.0
2018-10-22 13:10:00,21.15,21.16,21.1,21.12,55511.0,19.5827,19.592,19.5364,19.5549,55511.0
2018-10-22 13:15:00,21.11,21.13,21.1,21.11,47208.0,19.5457,19.5642,19.5364,19.5457,47208.0
2018-10-22 13:20:00,21.1,21.11,21.01,21.02,101879.0,19.5364,19.5457,19.4531,19.4623,101879.0
2018-10-22 13:25:00,21.02,21.06,20.99,21.05,92932.0,19.4623,19.4994,19.4346,19.4901,92932.0
2018-10-22 13:30:00,21.05,21.06,21.02,21.03,64049.0,19.4901,19.4994,19.4623,19.4716,64049.0
2018-10-22 13:35:00,21.02,21.07,21.0,21.03,57095.0,19.4623,19.5086,19.4438,19.4716,57095.0
2018-10-22 13:40:00,21.02,21.14,21.02,21.14,100719.0,19.4623,19.5734,19.4623,19.5734,100719.0
2018-10-22 13:45:00,21.14,21.14,21.07,21.09,65735.0,19.5734,19.5734,19.5086,19.5271,65735.0
2018-10-22 13:50:00,21.08,21.12,21.08,21.1,41584.0,19.5179,19.5549,19.5179,19.5364,41584.0
2018-10-22 13:55:00,21.11,21.13,21.06,21.07,28418.0,19.5457,19.5642,19.4994,19.5086,28418.0
2018-10-22 14:00:00,21.07,21.09,21.05,21.07,48766.0,19.5086,19.5271,19.4901,19.5086,48766.0
2018-10-22 14:05:00,21.07,21.12,21.07,21.11,83354.0,19.5086,19.5549,19.5086,19.5457,83354.0
2018-10-22 14:10:00,21.11,21.12,21.09,21.1,102452.0,19.5457,19.5549,19.5271,19.5364,102452.0
2018-10-22 14:15:00,21.11,21.11,21.03,21.04,102481.0,19.5457,19.5457,19.4716,19.4808,102481.0
2018-10-22 14:20:00,21.04,21.09,20.99,21.0,160198.0,19.4808,19.5271,19.4346,19.4438,160198.0
2018-10-22 14:25:00,21.0,21.09,21.0,21.07,72616.0,19.4438,19.5271,19.4438,19.5086,72616.0
2018-10-22 14:30:00,21.08,21.13,21.06,21.09,120154.0,19.5179,19.5642,19.4994,19.5271,120154.0
2018-10-22 14:35:00,21.08,21.12,21.06,21.12,52713.0,19.5179,19.5549,19.4994,19.5549,52713.0
2018-10-22 14:40:00,21.12,21.12,21.06,21.08,48662.0,19.5549,19.5549,19.4994,19.5179,48662.0
2018-10-22 14:45:00,21.08,21.14,21.08,21.13,57988.0,19.5179,19.5734,19.5179,19.5642,57988.0
2018-10-22 14:50:00,21.13,21.14,21.06,21.09,124526.0,19.5642,19.5734,19.4994,19.5271,124526.0
2018-10-22 14:55:00,21.09,21.1,21.02,21.04,150974.0,19.5271,19.5364,19.4623,19.4808,150974.0
2018-10-22 15:00:00,21.04,21.1,21.02,21.08,108513.0,19.4808,19.5364,19.4623,19.5179,108513.0
2018-10-22 15:05:00,21.08,21.17,21.08,21.17,89860.0,19.5179,19.6012,19.5179,19.6012,89860.0
2018-10-22 15:10:00,21.17,21.2,21.14,21.19,130109.0,19.6012,19.629,19.5734,19.6197,130109.0
2018-10-22 15:15:00,21.19,21.19,21.12,21.13,47834.0,19.6197,19.6197,19.5549,19.5642,47834.0
2018-10-22 15:20:00,21.13,21.19,21.12,21.15,175384.0,19.5642,19.6197,19.5549,19.5827,175384.0
2018-10-22 15:25:00,21.14,21.19,21.1,21.13,131559.0,19.5734,19.6197,19.5364,19.5642,131559.0
2018-10-22 15:30:00,21.13,21.14,21.05,21.05,145434.0,19.5642,19.5734,19.4901,19.4901,145434.0
2018-10-22 15:35:00,21.05,21.09,20.94,20.95,186429.0,19.4901,19.5271,19.3883,19.3975,186429.0
2018-10-22 15:40:00,20.94,20.98,20.88,20.93,312366.0,19.3883,19.4253,19.3327,19.379,312366.0
2018-10-22 15:45:00,20.93,21.01,20.92,20.98,281877.0,19.379,19.4531,19.3697,19.4253,281877.0
2018-10-22 15:50:00,20.97,20.98,20.89,20.89,361873.0,19.416,19.4253,19.342,19.342,361873.0
2018-10-22 15:55:00,20.89,20.95,20.88,20.88,658274.0,19.342,19.3975,19.3327,19.3327,658274.0
2018-10-23 09:30:00,20.7,21.3,20.64,21.17,404627.0,19.166,19.7216,19.1105,19.6012,404627.0
2018-10-23 09:35:00,21.14,21.38,21.03,21.36,237103.0,19.5734,19.7957,19.4716,19.7771,237103.0
2018-10-23 09:40:00,21.36,22.0,21.35,21.91,436663.0,19.7771,20.3697,19.7679,20.2864,436663.0
2018-10-23 09:45:00,21.9,22.15,21.88,22.14,373163.0,20.2771,20.5086,20.2586,20.4993,373163.0
2018-10-23 09:50:00,22.13,22.22,21.87,21.89,245928.0,20.4901,20.5734,20.2493,20.2679,245928.0
2018-10-23 09:55:00,21.89,22.21,21.88,22.13,223794.0,20.2679,20.5641,20.2586,20.4901,223794.0
2018-10-23 10:00:00,22.13,22.34,21.86,21.98,295392.0,20.4901,20.6845,20.2401,20.3512,295392.0
2018-10-23 10:05:00,22.0,22.22,21.98,22.12,178997.0,20.3697,20.5734,20.3512,20.4808,178997.0
2018-10-23 10:10:00,22.12,22.19,22.05,22.09,371507.0,20.4808,20.5456,20.416,20.453,371507.0
2018-10-23 10:15:00,22.07,22.08,21.82,21.88,240951.0,20.4345,20.4438,20.203,20.2586,240951.0
2018-10-23 10:20:00,21.88,21.88,21.52,21.76,276841.0,20.2586,20.2586,19.9253,20.1475,276841.0
2018-10-23 10:25:00,21.77,21.99,21.69,21.92,147320.0,20.1568,20.3605,20.0827,20.2956,147320.0
2018-10-23 10:30:00,21.93,22.01,21.9,21.97,241322.0,20.3049,20.379,20.2771,20.3419,241322.0
2018-10-23 10:35:00,21.98,22.02,21.92,22.0,227731.0,20.3512,20.3882,20.2956,20.3697,227731.0
2018-10-23 10:40:00,22.0,22.02,21.93,21.94,186051.0,20.3697,20.3882,20.3049,20.3142,186051.0
2018-10-23 10:45:00,21.94,22.01,21.93,21.93,207399.0,20.3142,20.379,20.3049,20.3049,207399.0
2018-10-23 10:50:00,21.93,22.08,21.91,22.07,288598.0,20.3049,20.4438,20.2864,20.4345,288598.0
2018-10-23 10:55:00,22.06,22.07,21.94,21.98,140538.0,20.4253,20.4345,20.3142,20.3512,140538.0
2018-10-23 11:00:00,21.98,22.16,21.98,22.12,187802.0,20.3512,20.5179,20.3512,20.4808,187802.0
2018-10-23 11:05:00,22.13,22.22,22.12,22.21,214307.0,20.4901,20.5734,20.4808,20.5641,214307.0
2018-10-23 11:10:00,22.22,22.29,22.2,22.28,352605.0,20.5734,20.6382,20.5549,20.629,352605.0
2018-10-23 11:15:00,22.28,22.53,22.24,22.52,279386.0,20.629,20.8604,20.5919,20.8512,279386.0
2018-10-23 11:20:00,22.53,22.68,22.52,22.58,350034.0,20.8604,20.9993,20.8512,20.9067,350034.0
2018-10-23 11:25:00,22.6,22.69,22.47,22.47,151827.0,20.9252,21.0086,20.8049,20.8049,151827.0
2018-10-23 11:30:00,22.48,22.53,22.35,22.37,283247.0,20.8141,20.8604,20.6938,20.7123,283247.0
2018-10-23 11:35:00,22.37,22.41,22.3,22.37,148315.0,20.7123,20.7493,20.6475,20.7123,148315.0
2018-10-23 11:40:00,22.37,22.37,22.22,22.24,109169.0,20.7123,20.7123,20.5734,20.5919,109169.0
2018-10-23 11:45:00,22.24,22.4,22.24,22.29,173772.0,20.5919,20.7401,20.5919,20.6382,173772.0
2018-10-23 11:50:00,22.29,22.3,22.19,22.23,147556.0,20.6382,20.6475,20.5456,20.5827,147556.0
2018-10-23 11:55:00,22.24,22.26,22.18,22.25,141186.0,20.5919,20.6104,20.5364,20.6012,141186.0
2018-10-23 12:00:00,22.25,22.37,22.23,22.32,171372.0,20.6012,20.7123,20.5827,20.666,171372.0
2018-10-23 12:05:00,22.33,22.38,22.32,22.37,169453.0,20.6753,20.7215,20.666,20.7123,169453.0
2018-10-23 12:10:00,22.37,22.37,22.26,22.3,125011.0,20.7123,20.7123,20.6104,20.6475,125011.0
2018-10-23 12:15:00,22.3,22.3,22.25,22.27,72273.0,20.6475,20.6475,20.6012,20.6197,72273.0
2018-10-23 12:20:00,22.27,22.3,22.19,22.21,115363.0,20.6197,20.6475,20.5456,20.5641,115363.0
2018-10-23 12:25:00,22.21,22.31,22.21,22.24,52752.0,20.5641,20.6567,20.5641,20.5919,52752.0
2018-10-23 12:30:00,22.24,22.4,22.2,22.4,81671.0,20.5919,20.7401,20.5549,20.7401,81671.0
2018-10-23 12:35:00,22.4,22.4,22.29,22.32,72005.0,20.7401,20.7401,20.6382,20.666,72005.0
2018-10-23 12:40:00,22.31,22.33,22.28,22.31,56771.0,20.6567,20.6753,20.629,20.6567,56771.0
2018-10-23 12:45:00,22.32,22.39,22.28,22.28,91170.0,20.666,20.7308,20.629,20.629,91170.0
2018-10-23 12:50:00,22.29,22.44,22.28,22.44,81294.0,20.6382,20.7771,20.629,20.7771,81294.0
2018-10-23 12:55:00,22.44,22.5,22.42,22.42,72412.0,20.7771,20.8327,20.7586,20.7586,72412.0
2018-10-23 13:00:00,22.42,22.55,22.42,22.48,92346.0,20.7586,20.879,20.7586,20.8141,92346.0
2018-10-23 13:05:00,22.48,22.59,22.48,22.57,122134.0,20.8141,20.916,20.8141,20.8975,122134.0
2018-10-23 13:10:00,22.58,22.75,22.58,22.71,144305.0,20.9067,21.0641,20.9067,21.0271,144305.0
2018-10-23 13:15:00,22.75,22.76,22.66,22.71,69984.0,21.0641,21.0734,20.9808,21.0271,69984.0
2018-10-23 13:20:00,22.68,22.79,22.62,22.75,288114.0,20.9993,21.1012,20.9438,21.0641,288114.0
2018-10-23 13:25:00,22.75,22.83,22.66,22.8,156702.0,21.0641,21.1382,20.9808,21.1104,156702.0
2018-10-23 13:30:00,22.8,22.84,22.74,22.8,113483.0,21.1104,21.1475,21.0549,21.1104,113483.0
2018-10-23 13:35:00,22.79,22.8,22.66,22.69,103627.0,21.1012,21.1104,20.9808,21.0086,103627.0
2018-10-23 13:40:00,22.69,22.73,22.59,22.62,136869.0,21.0086,21.0456,20.916,20.9438,136869.0
2018-10-23 13:45:00,22.62,22.7,22.55,22.56,140205.0,20.9438,21.0178,20.879,20.8882,140205.0
2018-10-23 13:50:00,22.55,22.63,22.48,22.48,139624.0,20.879,20.953,20.8141,20.8141,139624.0
2018-10-23 13:55:00,22.49,22.52,22.41,22.48,198225.0,20.8234,20.8512,20.7493,20.8141,198225.0
2018-10-23 14:00:00,22.47,22.64,22.46,22.64,102530.0,20.8049,20.9623,20.7956,20.9623,102530.0
2018-10-23 14:05:00,22.64,22.72,22.61,22.67,145110.0,20.9623,21.0364,20.9345,20.9901,145110.0
2018-10-23 14:10:00,22.68,22.7,22.65,22.69,112714.0,20.9993,21.0178,20.9715,21.0086,112714.0
2018-10-23 14:15:00,22.69,22.75,22.68,22.73,93256.0,21.0086,21.0641,20.9993,21.0456,93256.0
2018-10-23 14:20:00,22.73,22.76,22.68,22.76,99217.0,21.0456,21.0734,20.9993,21.0734,99217.0
2018-10-23 14:25:00,22.76,22.77,22.68,22.69,134305.0,21.0734,21.0826,20.9993,21.0086,134305.0
2018-10-23 14:30:00,22.69,22.73,22.67,22.71,142531.0,21.0086,21.0456,20.9901,21.0271,142531.0
2018-10-23 14:35:00,22.71,22.73,22.64,22.65,141690.0,21.0271,21.0456,20.9623,20.9715,141690.0
2018-10-23 14:40:00,22.65,22.68,22.6,22.64,133157.0,20.9715,20.9993,20.9252,20.9623,133157.0
2018-10-23 14:45:00,22.64,22.68,22.63,22.65,206160.0,20.9623,20.9993,20.953,20.9715,206160.0
2018-10-23 14:50:00,22.65,22.66,22.51,22.53,140780.0,20.9715,20.9808,20.8419,20.8604,140780.0
2018-10-23 14:55:00,22.52,22.56,22.43,22.43,352304.0,20.8512,20.8882,20.7678,20.7678,352304.0
2018-10-23 15:00:00,22.43,22.48,22.4,22.44,178057.0,20.7678,20.8141,20.7401,20.7771,178057.0
2018-10-23 15:05:00,22.45,22.46,22.37,22.39,181097.0,20.7864,20.7956,20.7123,20.7308,181097.0
2018-10-23 15:10:00,22.39,22.44,22.35,22.42,194063.0,20.7308,20.7771,20.6938,20.7586,194063.0
2018-10-23 15:15:00,22.42,22.52,22.42,22.49,201834.0,20.7586,20.8512,20.7586,20.8234,201834.0
2018-10-23 15:20:00,22.5,22.53,22.45,22.51,217181.0,20.8327,20.8604,20.7864,20.8419,217181.0
2018-10-23 15:25:00,22.51,22.59,22.5,22.5,149815.0,20.8419,20.916,20.8327,20.8327,149815.0
2018-10-23 15:30:00,22.5,22.51,22.41,22.41,172966.0,20.8327,20.8419,20.7493,20.7493,172966.0
2018-10-23 15:35:00,22.42,22.42,22.29,22.4,309533.0,20.7586,20.7586,20.6382,20.7401,309533.0
2018-10-23 15:40:00,22.39,22.45,22.31,22.32,290357.0,20.7308,20.7864,20.6567,20.666,290357.0
2018-10-23 15:45:00,22.31,22.45,22.3,22.44,400515.0,20.6567,20.7864,20.6475,20.7771,400515.0
2018-10-23 15:50:00,22.43,22.44,22.3,22.36,392691.0,20.7678,20.7771,20.6475,20.703,392691.0
2018-10-23 15:55:00,22.35,22.4,22.25,22.39,755695.0,20.6938,20.7401,20.6012,20.7308,755695.0
2018-10-24 09:30:00,22.52,22.75,22.37,22.75,217385.0,20.8512,21.0641,20.7123,21.0641,217385.0
2018-10-24 09:35:00,22.74,22.93,22.7,22.92,211973.0,21.0549,21.2308,21.0178,21.2215,211973.0
2018-10-24 09:40:00,22.92,23.04,22.87,23.01,196063.0,21.2215,21.3326,21.1752,21.3049,196063.0
2018-10-24 09:45:00,23.02,23.18,22.99,23.13,208431.0,21.3141,21.4623,21.2863,21.416,208431.0
2018-10-24 09:50:00,23.12,23.35,23.09,23.26,240212.0,21.4067,21.6197,21.3789,21.5363,240212.0
2018-10-24 09:55:00,23.25,23.3,23.16,23.25,214482.0,21.5271,21.5734,21.4437,21.5271,214482.0
2018-10-24 10:00:00,23.25,23.26,22.89,22.92,447356.0,21.5271,21.5363,21.1938,21.2215,447356.0
2018-10-24 10:05:00,22.92,22.94,22.77,22.8,397660.0,21.2215,21.2401,21.0826,21.1104,397660.0
2018-10-24 10:10:00,22.8,22.96,22.78,22.93,161295.0,21.1104,21.2586,21.0919,21.2308,161295.0
2018-10-24 10:15:00,22.93,22.98,22.86,22.87,103523.0,21.2308,21.2771,21.166,21.1752,103523.0
2018-10-24 10:20:00,22.86,22.89,22.79,22.84,103228.0,21.166,21.1938,21.1012,21.1475,103228.0
2018-10-24 10:25:00,22.84,22.89,22.73,22.75,109984.0,21.1475,21.1938,21.0456,21.0641,109984.0
2018-10-24 10:30:00,22.75,22.86,22.74,22.82,85353.0,21.0641,21.166,21.0549,21.1289,85353.0
2018-10-24 10:35:00,22.82,22.86,22.6,22.62,143626.0,21.1289,21.166,20.9252,20.9438,143626.0
2018-10-24 10:40:00,22.62,22.68,22.48,22.48,178125.0,20.9438,20.9993,20.8141,20.8141,178125.0
2018-10-24 10:45:00,22.48,22.54,22.44,22.5,131618.0,20.8141,20.8697,20.7771,20.8327,131618.0
2018-10-24 10:50:00,22.49,22.52,22.44,22.51,156545.0,20.8234,20.8512,20.7771,20.8419,156545.0
2018-10-24 10:55:00,22.52,22.65,22.51,22.58,113948.0,20.8512,20.9715,20.8419,20.9067,113948.0
2018-10-24 11:00:00,22.59,22.6,22.49,22.55,103877.0,20.916,20.9252,20.8234,20.879,103877.0
2018-10-24 11:05:00,22.55,22.57,22.46,22.47,170975.0,20.879,20.8975,20.7956,20.8049,170975.0
2018-10-24 11:10:00,22.47,22.54,22.47,22.54,152311.0,20.8049,20.8697,20.8049,20.8697,152311.0
2018-10-24 11:15:00,22.55,22.58,22.47,22.48,126016.0,20.879,20.9067,20.8049,20.8141,126016.0
2018-10-24 11:20:00,22.47,22.59,22.45,22.57,78910.0,20.8049,20.916,20.7864,20.8975,78910.0
2018-10-24 11:25:00,22.57,22.66,22.56,22.6,96958.0,20.8975,20.9808,20.8882,20.9252,96958.0
2018-10-24 11:30:00,22.59,22.62,22.55,22.61,61224.0,20.916,20.9438,20.879,20.9345,61224.0
2018-10-24 11:35:00,22.61,22.64,22.58,22.64,56756.0,20.9345,20.9623,20.9067,20.9623,56756.0
2018-10-24 11:40:00,22.64,22.64,22.54,22.54,76385.0,20.9623,20.9623,20.8697,20.8697,76385.0
2018-10-24 11:45:00,22.53,22.71,22.52,22.67,129927.0,20.8604,21.0271,20.8512,20.9901,129927.0
2018-10-24 11:50:00,22.67,22.81,22.63,22.8,88817.0,20.9901,21.1197,20.953,21.1104,88817.0
2018-10-24 11:55:00,22.8,22.88,22.76,22.78,157214.0,21.1104,21.1845,21.0734,21.0919,157214.0
2018-10-24 12:00:00,22.78,22.79,22.7,22.76,131331.0,21.0919,21.1012,21.0178,21.0734,131331.0
2018-10-24 12:05:00,22.76,22.77,22.73,22.73,59289.0,21.0734,21.0826,21.0456,21.0456,59289.0
2018-10-24 12:10:00,22.73,22.74,22.66,22.71,74690.0,21.0456,21.0549,20.9808,21.0271,74690.0
2018-10-24 12:15:00,22.7,22.76,22.63,22.67,99343.0,21.0178,21.0734,20.953,20.9901,99343.0
2018-10-24 12:20:00,22.67,22.69,22.58,22.61,77259.0,20.9901,21.0086,20.9067,20.9345,77259.0
2018-10-24 12:25:00,22.61,22.63,22.58,22.61,31043.0,20.9345,20.953,20.9067,20.9345,31043.0
2018-10-24 12:30:00,22.61,22.64,22.59,22.62,52893.0,20.9345,20.9623,20.916,20.9438,52893.0
2018-10-24 12:35:00,22.62,22.62,22.53,22.53,80401.0,20.9438,20.9438,20.8604,20.8604,80401.0
2018-10-24 12:40:00,22.54,22.59,22.52,22.54,59414.0,20.8697,20.916,20.8512,20.8697,59414.0
2018-10-24 12:45:00,22.54,22.56,22.5,22.5,56194.0,20.8697,20.8882,20.8327,20.8327,56194.0
2018-10-24 12:50:00,22.5,22.54,22.43,22.53,93242.0,20.8327,20.8697,20.7678,20.8604,93242.0
2018-10-24 12:55:00,22.53,22.6,22.52,22.59,70250.0,20.8604,20.9252,20.8512,20.916,70250.0
2018-10-24 13:00:00,22.58,22.58,22.53,22.54,52088.0,20.9067,20.9067,20.8604,20.8697,52088.0
2018-10-24 13:05:00,22.54,22.56,22.39,22.4,98357.0,20.8697,20.8882,20.7308,20.7401,98357.0
2018-10-24 13:10:00,22.4,22.42,22.36,22.37,69009.0,20.7401,20.7586,20.703,20.7123,69009.0
2018-10-24 13:15:00,22.37,22.44,22.37,22.42,136850.0,20.7123,20.7771,20.7123,20.7586,136850.0
2018-10-24 13:20:00,22.42,22.44,22.34,22.43,99471.0,20.7586,20.7771,20.6845,20.7678,99471.0
2018-10-24 13:25:00,22.42,22.46,22.4,22.43,92924.0,20.7586,20.7956,20.7401,20.7678,92924.0
2018-10-24 13:30:00,22.43,22.48,22.41,22.45,88293.0,20.7678,20.8141,20.7493,20.7864,88293.0
2018-10-24 13:35:00,22.45,22.47,22.38,22.38,64304.0,20.7864,20.8049,20.7215,20.7215,64304.0
2018-10-24 13:40:00,22.37,22.49,22.37,22.47,84039.0,20.7123,20.8234,20.7123,20.8049,84039.0
2018-10-24 13:45:00,22.46,22.48,22.4,22.41,65198.0,20.7956,20.8141,20.7401,20.7493,65198.0
2018-10-24 13:50:00,22.42,22.51,22.41,22.5,119711.0,20.7586,20.8419,20.7493,20.8327,119711.0
2018-10-24 13:55:00,22.5,22.5,22.47,22.49,93976.0,20.8327,20.8327,20.8049,20.8234,93976.0
2018-10-24 14:00:00,22.49,22.5,22.41,22.46,242014.0,20.8234,20.8327,20.7493,20.7956,242014.0
2018-10-24 14:05:00,22.45,22.46,22.37,22.39,123517.0,20.7864,20.7956,20.7123,20.7308,123517.0
2018-10-24 14:10:00,22.39,22.45,22.39,22.39,115096.0,20.7308,20.7864,20.7308,20.7308,115096.0
2018-10-24 14:15:00,22.39,22.44,22.33,22.44,121474.0,20.7308,20.7771,20.6753,20.7771,121474.0
2018-10-24 14:20:00,22.44,22.49,22.41,22.42,131066.0,20.7771,20.8234,20.7493,20.7586,131066.0
2018-10-24 14:25:00,22.43,22.52,22.39,22.48,112876.0,20.7678,20.8512,20.7308,20.8141,112876.0
2018-10-24 14:30:00,22.48,22.5,22.43,22.48,97158.0,20.8141,20.8327,20.7678,20.8141,97158.0
2018-10-24 14:35:00,22.48,22.5,22.48,22.5,46167.0,20.8141,20.8327,20.8141,20.8327,46167.0
2018-10-24 14:40:00,22.5,22.51,22.46,22.48,101730.0,20.8327,20.8419,20.7956,20.8141,101730.0
2018-10-24 14:45:00,22.48,22.48,22.42,22.46,71714.0,20.8141,20.8141,20.7586,20.7956,71714.0
2018-10-24 14:50:00,22.46,22.49,22.44,22.45,84799.0,20.7956,20.8234,20.7771,20.7864,84799.0
2018-10-24 14:55:00,22.45,22.46,22.33,22.34,164213.0,20.7864,20.7956,20.6753,20.6845,164213.0
2018-10-24 15:00:00,22.33,22.34,22.27,22.29,147890.0,20.6753,20.6845,20.6197,20.6382,147890.0
2018-10-24 15:05:00,22.29,22.34,22.28,22.32,91274.0,20.6382,20.6845,20.629,20.666,91274.0
2018-10-24 15:10:00,22.33,22.35,22.27,22.32,146193.0,20.6753,20.6938,20.6197,20.666,146193.0
2018-10-24 15:15:00,22.32,22.36,22.29,22.32,155563.0,20.666,20.703,20.6382,20.666,155563.0
2018-10-24 15:20:00,22.31,22.31,22.18,22.27,209069.0,20.6567,20.6567,20.5364,20.6197,209069.0
2018-10-24 15:25:00,22.27,22.34,22.21,22.23,141115.0,20.6197,20.6845,20.5641,20.5827,141115.0
2018-10-24 15:30:00,22.23,22.25,22.19,22.19,251866.0,20.5827,20.6012,20.5456,20.5456,251866.0
2018-10-24 15:35:00,22.19,22.27,22.17,22.27,259607.0,20.5456,20.6197,20.5271,20.6197,259607.0
2018-10-24 15:40:00,22.27,22.36,22.24,22.32,254712.0,20.6197,20.703,20.5919,20.666,254712.0
2018-10-24 15:45:00,22.31,22.32,22.23,22.25,304029.0,20.6567,20.666,20.5827,20.6012,304029.0
2018-10-24 15:50:00,22.24,22.28,22.19,22.23,421673.0,20.5919,20.629,20.5456,20.5827,421673.0
2018-10-24 15:55:00,22.22,22.22,22.1,22.13,723094.0,20.5734,20.5734,20.4623,20.4901,723094.0
2018-10-25 09:30:00,22.71,22.96,22.61,22.94,329812.0,21.0271,21.2586,20.9345,21.2401,329812.0
2018-10-25 09:35:00,22.93,22.95,22.7,22.85,124305.0,21.2308,21.2493,21.0178,21.1567,124305.0
2018-10-25 09:40:00,22.86,22.89,22.73,22.83,125206.0,21.166,21.1938,21.0456,21.1382,125206.0
2018-10-25 09:45:00,22.84,22.94,22.78,22.92,300960.0,21.1475,21.2401,21.0919,21.2215,300960.0
2018-10-25 09:50:00,22.92,23.05,22.87,23.02,187842.0,21.2215,21.3419,21.1752,21.3141,187842.0
2018-10-25 09:55:00,23.01,23.15,23.01,23.04,224058.0,21.3049,21.4345,21.3049,21.3326,224058.0
2018-10-25 10:00:00,23.05,23.2,23.04,23.19,285871.0,21.3419,21.4808,21.3326,21.4715,285871.0
2018-10-25 10:05:00,23.19,23.28,23.13,23.18,249793.0,21.4715,21.5549,21.416,21.4623,249793.0
2018-10-25 10:10:00,23.18,23.21,22.97,23.11,192510.0,21.4623,21.49,21.2678,21.3975,192510.0
2018-10-25 10:15:00,23.11,23.21,23.09,23.1,109041.0,21.3975,21.49,21.3789,21.3882,109041.0
2018-10-25 10:20:00,23.11,23.13,23.01,23.04,72309.0,21.3975,21.416,21.3049,21.3326,72309.0
2018-10-25 10:25:00,23.05,23.31,23.03,23.26,244871.0,21.3419,21.5826,21.3234,21.5363,244871.0
2018-10-25 10:30:00,23.26,23.26,23.13,23.17,248609.0,21.5363,21.5363,21.416,21.453,248609.0
2018-10-25 10:35:00,23.17,23.17,22.94,22.99,186887.0,21.453,21.453,21.2401,21.2863,186887.0
2018-10-25 10:40:00,22.99,23.2,22.97,23.2,114782.0,21.2863,21.4808,21.2678,21.4808,114782.0
2018-10-25 10:45:00,23.2,23.2,23.04,23.07,88765.0,21.4808,21.4808,21.3326,21.3604,88765.0
2018-10-25 10:50:00,23.07,23.19,23.05,23.17,93636.0,21.3604,21.4715,21.3419,21.453,93636.0
2018-10-25 10:55:00,23.16,23.27,23.14,23.21,95124.0,21.4437,21.5456,21.4252,21.49,95124.0
2018-10-25 11:00:00,23.21,23.29,23.18,23.21,163873.0,21.49,21.5641,21.4623,21.49,163873.0
2018-10-25 11:05:00,23.2,23.21,23.11,23.13,142660.0,21.4808,21.49,21.3975,21.416,142660.0
2018-10-25 11:10:00,23.12,23.13,23.05,23.05,104794.0,21.4067,21.416,21.3419,21.3419,104794.0
2018-10-25 11:15:00,23.05,23.12,23.0,23.12,130203.0,21.3419,21.4067,21.2956,21.4067,130203.0
2018-10-25 11:20:00,23.12,23.21,23.11,23.21,84580.0,21.4067,21.49,21.3975,21.49,84580.0
2018-10-25 11:25:00,23.21,23.31,23.2,23.31,93747.0,21.49,21.5826,21.4808,21.5826,93747.0
2018-10-25 11:30:00,23.3,23.37,23.27,23.31,100618.0,21.5734,21.6382,21.5456,21.5826,100618.0
2018-10-25 11:35:00,23.32,23.32,23.27,23.28,57336.0,21.5919,21.5919,21.5456,21.5549,57336.0
2018-10-25 11:40:00,23.28,23.29,23.19,23.22,82504.0,21.5549,21.5641,21.4715,21.4993,82504.0
2018-10-25 11:45:00,23.21,23.23,23.15,23.2,98441.0,21.49,21.5086,21.4345,21.4808,98441.0
2018-10-25 11:50:00,23.21,23.32,23.2,23.3,40231.0,21.49,21.5919,21.4808,21.5734,40231.0
2018-10-25 11:55:00,23.31,23.32,23.23,23.26,60496.0,21.5826,21.5919,21.5086,21.5363,60496.0
2018-10-25 12:00:00,23.27,23.29,23.23,23.28,75400.0,21.5456,21.5641,21.5086,21.5549,75400.0
2018-10-25 12:05:00,23.28,23.35,23.25,23.28,90939.0,21.5549,21.6197,21.5271,21.5549,90939.0
2018-10-25 12:10:00,23.28,23.3,23.2,23.24,79993.0,21.5549,21.5734,21.4808,21.5178,79993.0
2018-10-25 12:15:00,23.24,23.27,23.22,23.24,145589.0,21.5178,21.5456,21.4993,21.5178,145589.0
2018-10-25 12:20:00,23.24,23.3,23.22,23.23,44385.0,21.5178,21.5734,21.4993,21.5086,44385.0
2018-10-25 12:25:00,23.24,23.27,23.18,23.2,32783.0,21.5178,21.5456,21.4623,21.4808,32783.0
2018-10-25 12:30:00,23.19,23.23,23.17,23.18,31791.0,21.4715,21.5086,21.453,21.4623,31791.0
2018-10-25 12:35:00,23.18,23.22,23.16,23.22,29958.0,21.4623,21.4993,21.4437,21.4993,29958.0
2018-10-25 12:40:00,23.21,23.28,23.2,23.25,83455.0,21.49,21.5549,21.4808,21.5271,83455.0
2018-10-25 12:45:00,23.25,23.3,23.24,23.28,52994.0,21.5271,21.5734,21.5178,21.5549,52994.0
2018-10-25 12:50:00,23.27,23.36,23.25,23.35,99078.0,21.5456,21.6289,21.5271,21.6197,99078.0
2018-10-25 12:55:00,23.35,23.41,23.31,23.38,124703.0,21.6197,21.6752,21.5826,21.6474,124703.0
2018-10-25 13:00:00,23.39,23.42,23.34,23.35,80814.0,21.6567,21.6845,21.6104,21.6197,80814.0
2018-10-25 13:05:00,23.35,23.36,23.17,23.22,149519.0,21.6197,21.6289,21.453,21.4993,149519.0
2018-10-25 13:10:00,23.23,23.27,23.21,23.26,37118.0,21.5086,21.5456,21.49,21.5363,37118.0
2018-10-25 13:15:00,23.27,23.3,23.26,23.28,31893.0,21.5456,21.5734,21.5363,21.5549,31893.0
2018-10-25 13:20:00,23.28,23.33,23.27,23.32,77162.0,21.5549,21.6012,21.5456,21.5919,77162.0
2018-10-25 13:25:00,23.32,23.37,23.32,23.36,48710.0,21.5919,21.6382,21.5919,21.6289,48710.0
2018-10-25 13:30:00,23.36,23.37,23.32,23.33,51428.0,21.6289,21.6382,21.5919,21.6012,51428.0
2018-10-25 13:35:00,23.32,23.42,23.32,23.38,65236.0,21.5919,21.6845,21.5919,21.6474,65236.0
2018-10-25 13:40:00,23.37,23.39,23.32,23.32,58256.0,21.6382,21.6567,21.5919,21.5919,58256.0
2018-10-25 13:45:00,23.32,23.35,23.27,23.32,63256.0,21.5919,21.6197,21.5456,21.5919,63256.0
2018-10-25 13:50:00,23.32,23.32,23.23,23.23,49750.0,21.5919,21.5919,21.5086,21.5086,49750.0
2018-10-25 13:55:00,23.23,23.26,23.21,23.26,26282.0,21.5086,21.5363,21.49,21.5363,26282.0
2018-10-25 14:00:00,23.26,23.31,23.24,23.3,108351.0,21.5363,21.5826,21.5178,21.5734,108351.0
2018-10-25 14:05:00,23.3,23.35,23.3,23.35,50821.0,21.5734,21.6197,21.5734,21.6197,50821.0
2018-10-25 14:10:00,23.35,23.36,23.3,23.34,68874.0,21.6197,21.6289,21.5734,21.6104,68874.0
2018-10-25 14:15:00,23.34,23.37,23.31,23.37,83644.0,21.6104,21.6382,21.5826,21.6382,83644.0
2018-10-25 14:20:00,23.36,23.42,23.35,23.42,63543.0,21.6289,21.6845,21.6197,21.6845,63543.0
2018-10-25 14:25:00,23.42,23.48,23.4,23.41,208001.0,21.6845,21.74,21.666,21.6752,208001.0
2018-10-25 14:30:00,23.4,23.45,23.39,23.42,68067.0,21.666,21.7123,21.6567,21.6845,68067.0
2018-10-25 14:35:00,23.42,23.42,23.28,23.29,109129.0,21.6845,21.6845,21.5549,21.5641,109129.0
2018-10-25 14:40:00,23.28,23.4,23.26,23.36,113966.0,21.5549,21.666,21.5363,21.6289,113966.0
2018-10-25 14:45:00,23.36,23.43,23.36,23.41,102635.0,21.6289,21.6937,21.6289,21.6752,102635.0
2018-10-25 14:50:00,23.42,23.47,23.29,23.31,244207.0,21.6845,21.7308,21.5641,21.5826,244207.0
2018-10-25 14:55:00,23.31,23.33,23.26,23.29,90833.0,21.5826,21.6012,21.5363,21.5641,90833.0
2018-10-25 15:00:00,23.29,23.33,23.26,23.29,122029.0,21.5641,21.6012,21.5363,21.5641,122029.0
2018-10-25 15:05:00,23.29,23.31,23.24,23.24,138404.0,21.5641,21.5826,21.5178,21.5178,138404.0
2018-10-25 15:10:00,23.25,23.34,23.23,23.3,133089.0,21.5271,21.6104,21.5086,21.5734,133089.0
2018-10-25 15:15:00,23.31,23.33,23.27,23.3,122186.0,21.5826,21.6012,21.5456,21.5734,122186.0
2018-10-25 15:20:00,23.3,23.3,23.17,23.2,227879.0,21.5734,21.5734,21.453,21.4808,227879.0
2018-10-25 15:25:00,23.2,23.28,23.16,23.28,160186.0,21.4808,21.5549,21.4437,21.5549,160186.0
2018-10-25 15:30:00,23.28,23.28,23.18,23.2,223003.0,21.5549,21.5549,21.4623,21.4808,223003.0
2018-10-25 15:35:00,23.21,23.28,23.2,23.28,202853.0,21.49,21.5549,21.4808,21.5549,202853.0
2018-10-25 15:40:00,23.27,23.33,23.2,23.25,405838.0,21.5456,21.6012,21.4808,21.5271,405838.0
2018-10-25 15:45:00,23.25,23.25,23.18,23.18,290467.0,21.5271,21.5271,21.4623,21.4623,290467.0
2018-10-25 15:50:00,23.19,23.19,23.07,23.17,417487.0,21.4715,21.4715,21.3604,21.453,417487.0
2018-10-25 15:55:00,23.16,23.18,23.11,23.16,684899.0,21.4437,21.4623,21.3975,21.4437,684899.0
2018-10-26 09:30:00,22.72,22.94,22.44,22.89,188238.0,21.0364,21.2401,20.7771,21.1938,188238.0
2018-10-26 09:35:00,22.88,23.15,22.83,23.04,127474.0,21.1845,21.4345,21.1382,21.3326,127474.0
2018-10-26 09:40:00,23.03,23.16,23.01,23.1,86334.0,21.3234,21.4437,21.3049,21.3882,86334.0
2018-10-26 09:45:00,23.1,23.29,23.09,23.19,136655.0,21.3882,21.5641,21.3789,21.4715,136655.0
2018-10-26 09:50:00,23.19,23.32,23.18,23.25,163354.0,21.4715,21.5919,21.4623,21.5271,163354.0
2018-10-26 09:55:00,23.25,23.32,23.11,23.14,174180.0,21.5271,21.5919,21.3975,21.4252,174180.0
2018-10-26 10:00:00,23.13,23.19,23.06,23.14,112150.0,21.416,21.4715,21.3512,21.4252,112150.0
2018-10-26 10:05:00,23.14,23.2,23.08,23.12,72493.0,21.4252,21.4808,21.3697,21.4067,72493.0
2018-10-26 10:10:00,23.12,23.32,23.12,23.19,94568.0,21.4067,21.5919,21.4067,21.4715,94568.0
2018-10-26 10:15:00,23.19,23.26,23.14,23.24,76954.0,21.4715,21.5363,21.4252,21.5178,76954.0
2018-10-26 10:20:00,23.23,23.3,23.18,23.27,95113.0,21.5086,21.5734,21.4623,21.5456,95113.0
2018-10-26 10:25:00,23.27,23.34,23.2,23.21,115345.0,21.5456,21.6104,21.4808,21.49,115345.0
2018-10-26 10:30:00,23.21,23.22,23.09,23.14,85213.0,21.49,21.4993,21.3789,21.4252,85213.0
2018-10-26 10:35:00,23.14,23.2,23.12,23.14,81134.0,21.4252,21.4808,21.4067,21.4252,81134.0
2018-10-26 10:40:00,23.16,23.23,23.11,23.2,95019.0,21.4437,21.5086,21.3975,21.4808,95019.0
2018-10-26 10:45:00,23.2,23.25,23.15,23.23,95668.0,21.4808,21.5271,21.4345,21.5086,95668.0
2018-10-26 10:50:00,23.23,23.34,23.22,23.3,103959.0,21.5086,21.6104,21.4993,21.5734,103959.0
2018-10-26 10:55:00,23.29,23.32,23.24,23.28,97522.0,21.5641,21.5919,21.5178,21.5549,97522.0
2018-10-26 11:00:00,23.28,23.45,23.27,23.42,263014.0,21.5549,21.7123,21.5456,21.6845,263014.0
2018-10-26 11:05:00,23.42,23.57,23.36,23.51,148979.0,21.6845,21.8234,21.6289,21.7678,148979.0
2018-10-26 11:10:00,23.51,23.63,23.5,23.6,132854.0,21.7678,21.8789,21.7586,21.8511,132854.0
2018-10-26 11:15:00,23.59,23.7,23.53,23.67,217449.0,21.8419,21.9437,21.7863,21.916,217449.0
2018-10-26 11:20:00,23.66,23.79,23.64,23.77,90643.0,21.9067,22.0271,21.8882,22.0085,90643.0
2018-10-26 11:25:00,23.78,23.94,23.72,23.92,203125.0,22.0178,22.1659,21.9623,22.1474,203125.0
2018-10-26 11:30:00,23.93,24.11,23.92,24.08,292363.0,22.1567,22.3233,22.1474,22.2956,292363.0
2018-10-26 11:35:00,24.08,24.1,23.89,23.95,249984.0,22.2956,22.3141,22.1197,22.1752,249984.0
2018-10-26 11:40:00,23.94,24.03,23.94,24.01,119662.0,22.1659,22.2493,22.1659,22.2308,119662.0
2018-10-26 11:45:00,24.02,24.09,24.0,24.04,178307.0,22.24,22.3048,22.2215,22.2585,178307.0
2018-10-26 11:50:00,24.03,24.11,23.98,24.03,199159.0,22.2493,22.3233,22.203,22.2493,199159.0
2018-10-26 11:55:00,24.03,24.15,23.98,24.09,154261.0,22.2493,22.3604,22.203,22.3048,154261.0
2018-10-26 12:00:00,24.08,24.13,24.03,24.09,130693.0,22.2956,22.3419,22.2493,22.3048,130693.0
2018-10-26 12:05:00,24.1,24.17,24.09,24.09,164814.0,22.3141,22.3789,22.3048,22.3048,164814.0
2018-10-26 12:10:00,24.1,24.1,24.01,24.06,69222.0,22.3141,22.3141,22.2308,22.2771,69222.0
2018-10-26 12:15:00,24.06,24.06,23.91,23.92,187995.0,22.2771,22.2771,22.1382,22.1474,187995.0
2018-10-26 12:20:00,23.92,24.0,23.87,23.95,92287.0,22.1474,22.2215,22.1011,22.1752,92287.0
2018-10-26 12:25:00,23.94,24.01,23.93,24.01,78970.0,22.1659,22.2308,22.1567,22.2308,78970.0
2018-10-26 12:30:00,24.0,24.11,23.98,24.11,288388.0,22.2215,22.3233,22.203,22.3233,288388.0
2018-10-26 12:35:00,24.11,24.19,24.09,24.18,86475.0,22.3233,22.3974,22.3048,22.3882,86475.0
2018-10-26 12:40:00,24.18,24.32,24.16,24.29,154933.0,22.3882,22.5178,22.3696,22.49,154933.0
2018-10-26 12:45:00,24.29,24.4,24.27,24.38,245939.0,22.49,22.5919,22.4715,22.5733,245939.0
2018-10-26 12:50:00,24.39,24.39,24.28,24.32,108439.0,22.5826,22.5826,22.4808,22.5178,108439.0
2018-10-26 12:55:00,24.32,24.38,24.29,24.33,92913.0,22.5178,22.5733,22.49,22.527,92913.0
2018-10-26 13:00:00,24.33,24.43,24.33,24.42,85150.0,22.527,22.6196,22.527,22.6104,85150.0
2018-10-26 13:05:00,24.42,24.49,24.36,24.37,89672.0,22.6104,22.6752,22.5548,22.5641,89672.0
2018-10-26 13:10:00,24.36,24.37,24.26,24.29,109415.0,22.5548,22.5641,22.4622,22.49,109415.0
2018-10-26 13:15:00,24.3,24.3,24.17,24.19,87179.0,22.4993,22.4993,22.3789,22.3974,87179.0
2018-10-26 13:20:00,24.2,24.25,24.12,24.14,89955.0,22.4067,22.453,22.3326,22.3511,89955.0
2018-10-26 13:25:00,24.14,24.17,24.07,24.09,83096.0,22.3511,22.3789,22.2863,22.3048,83096.0
2018-10-26 13:30:00,24.09,24.14,24.05,24.1,127945.0,22.3048,22.3511,22.2678,22.3141,127945.0
2018-10-26 13:35:00,24.09,24.17,24.06,24.09,143025.0,22.3048,22.3789,22.2771,22.3048,143025.0
2018-10-26 13:40:00,24.1,24.3,24.1,24.28,108231.0,22.3141,22.4993,22.3141,22.4808,108231.0
2018-10-26 13:45:00,24.27,24.28,24.19,24.25,85377.0,22.4715,22.4808,22.3974,22.453,85377.0
2018-10-26 13:50:00,24.25,24.26,24.17,24.21,94115.0,22.453,22.4622,22.3789,22.4159,94115.0
2018-10-26 13:55:00,24.2,24.24,24.18,24.18,64486.0,22.4067,22.4437,22.3882,22.3882,64486.0
2018-10-26 14:00:00,24.18,24.21,24.06,24.1,95257.0,22.3882,22.4159,22.2771,22.3141,95257.0
2018-10-26 14:05:00,24.11,24.11,24.03,24.08,73509.0,22.3233,22.3233,22.2493,22.2956,73509.0
2018-10-26 14:10:00,24.08,24.11,24.01,24.03,83032.0,22.2956,22.3233,22.2308,22.2493,83032.0
2018-10-26 14:15:00,24.03,24.04,23.96,23.98,65767.0,22.2493,22.2585,22.1845,22.203,65767.0
2018-10-26 14:20:00,23.99,24.01,23.93,23.96,107090.0,22.2122,22.2308,22.1567,22.1845,107090.0
2018-10-26 14:25:00,23.96,24.02,23.92,23.92,91121.0,22.1845,22.24,22.1474,22.1474,91121.0
2018-10-26 14:30:00,23.91,23.94,23.86,23.87,78211.0,22.1382,22.1659,22.0919,22.1011,78211.0
2018-10-26 14:35:00,23.87,23.97,23.86,23.88,62641.0,22.1011,22.1937,22.0919,22.1104,62641.0
2018-10-26 14:40:00,23.88,23.89,23.82,23.82,59417.0,22.1104,22.1197,22.0548,22.0548,59417.0
2018-10-26 14:45:00,23.82,23.87,23.78,23.82,110852.0,22.0548,22.1011,22.0178,22.0548,110852.0
2018-10-26 14:50:00,23.82,23.82,23.76,23.76,90635.0,22.0548,22.0548,21.9993,21.9993,90635.0
2018-10-26 14:55:00,23.76,23.8,23.72,23.76,164131.0,21.9993,22.0363,21.9623,21.9993,164131.0
2018-10-26 15:00:00,23.76,23.76,23.65,23.75,172662.0,21.9993,21.9993,21.8974,21.99,172662.0
2018-10-26 15:05:00,23.75,23.75,23.68,23.71,131458.0,21.99,21.99,21.9252,21.953,131458.0
2018-10-26 15:10:00,23.71,23.74,23.66,23.71,163427.0,21.953,21.9808,21.9067,21.953,163427.0
2018-10-26 15:15:00,23.71,23.87,23.7,23.86,188527.0,21.953,22.1011,21.9437,22.0919,188527.0
2018-10-26 15:20:00,23.86,23.91,23.8,23.82,156195.0,22.0919,22.1382,22.0363,22.0548,156195.0
2018-10-26 15:25:00,23.8,23.85,23.76,23.8,151411.0,22.0363,22.0826,21.9993,22.0363,151411.0
2018-10-26 15:30:00,23.8,23.8,23.67,23.7,184616.0,22.0363,22.0363,21.916,21.9437,184616.0
2018-10-26 15:35:00,23.69,23.85,23.66,23.81,232174.0,21.9345,22.0826,21.9067,22.0456,232174.0
2018-10-26 15:40:00,23.81,23.85,23.77,23.83,419078.0,22.0456,22.0826,22.0085,22.0641,419078.0
2018-10-26 15:45:00,23.83,23.99,23.82,23.96,363537.0,22.0641,22.2122,22.0548,22.1845,363537.0
2018-10-26 15:50:00,23.96,24.06,23.95,24.05,691466.0,22.1845,22.2771,22.1752,22.2678,691466.0
2018-10-26 15:55:00,24.05,24.06,23.88,23.93,1026769.0,22.2678,22.2771,22.1104,22.1567,1026769.0
2018-10-29 09:30:00,24.36,24.47,24.28,24.47,141807.0,22.5548,22.6567,22.4808,22.6567,141807.0
2018-10-29 09:35:00,24.45,24.45,24.03,24.05,81831.0,22.6382,22.6382,22.2493,22.2678,81831.0
2018-10-29 09:40:00,24.05,24.14,23.96,23.98,134860.0,22.2678,22.3511,22.1845,22.203,134860.0
2018-10-29 09:45:00,23.97,24.1,23.95,23.98,71375.0,22.1937,22.3141,22.1752,22.203,71375.0
2018-10-29 09:50:00,23.99,24.01,23.86,23.93,81307.0,22.2122,22.2308,22.0919,22.1567,81307.0
2018-10-29 09:55:00,23.93,24.06,23.92,24.03,49911.0,22.1567,22.2771,22.1474,22.2493,49911.0
2018-10-29 10:00:00,24.02,24.05,23.93,23.97,76929.0,22.24,22.2678,22.1567,22.1937,76929.0
2018-10-29 10:05:00,23.96,23.99,23.78,23.84,56881.0,22.1845,22.2122,22.0178,22.0734,56881.0
2018-10-29 10:10:00,23.84,23.87,23.71,23.71,85583.0,22.0734,22.1011,21.953,21.953,85583.0
2018-10-29 10:15:00,23.71,23.75,23.63,23.68,99354.0,21.953,21.99,21.8789,21.9252,99354.0
2018-10-29 10:20:00,23.69,23.81,23.67,23.74,109104.0,21.9345,22.0456,21.916,21.9808,109104.0
2018-10-29 10:25:00,23.73,23.82,23.64,23.79,104056.0,21.9715,22.0548,21.8882,22.0271,104056.0
2018-10-29 10:30:00,23.79,23.81,23.68,23.69,41270.0,22.0271,22.0456,21.9252,21.9345,41270.0
2018-10-29 10:35:00,23.68,23.69,23.6,23.64,85965.0,21.9252,21.9345,21.8511,21.8882,85965.0
2018-10-29 10:40:00,23.64,23.7,23.61,23.69,42205.0,21.8882,21.9437,21.8604,21.9345,42205.0
2018-10-29 10:45:00,23.69,23.72,23.6,23.63,57187.0,21.9345,21.9623,21.8511,21.8789,57187.0
2018-10-29 10:50:00,23.63,23.76,23.63,23.76,69168.0,21.8789,21.9993,21.8789,21.9993,69168.0
2018-10-29 10:55:00,23.76,23.77,23.68,23.69,72667.0,21.9993,22.0085,21.9252,21.9345,72667.0
2018-10-29 11:00:00,23.71,23.8,23.71,23.74,73325.0,21.953,22.0363,21.953,21.9808,73325.0
2018-10-29 11:05:00,23.73,23.76,23.69,23.69,34802.0,21.9715,21.9993,21.9345,21.9345,34802.0
2018-10-29 11:10:00,23.69,23.74,23.65,23.7,88570.0,21.9345,21.9808,21.8974,21.9437,88570.0
2018-10-29 11:15:00,23.69,23.69,23.6,23.63,63433.0,21.9345,21.9345,21.8511,21.8789,63433.0
2018-10-29 11:20:00,23.62,23.73,23.62,23.66,50455.0,21.8697,21.9715,21.8697,21.9067,50455.0
2018-10-29 11:25:00,23.67,23.74,23.66,23.73,48536.0,21.916,21.9808,21.9067,21.9715,48536.0
2018-10-29 11:30:00,23.73,23.77,23.69,23.72,40691.0,21.9715,22.0085,21.9345,21.9623,40691.0
2018-10-29 11:35:00,23.72,23.75,23.69,23.71,55255.0,21.9623,21.99,21.9345,21.953,55255.0
2018-10-29 11:40:00,23.71,23.74,23.68,23.72,49117.0,21.953,21.9808,21.9252,21.9623,49117.0
2018-10-29 11:45:00,23.72,23.73,23.67,23.69,51314.0,21.9623,21.9715,21.916,21.9345,51314.0
2018-10-29 11:50:00,23.69,23.77,23.66,23.66,62795.0,21.9345,22.0085,21.9067,21.9067,62795.0
2018-10-29 11:55:00,23.65,23.68,23.58,23.61,56616.0,21.8974,21.9252,21.8326,21.8604,56616.0
2018-10-29 12:00:00,23.6,23.71,23.58,23.64,44508.0,21.8511,21.953,21.8326,21.8882,44508.0
2018-10-29 12:05:00,23.63,23.64,23.58,23.63,41533.0,21.8789,21.8882,21.8326,21.8789,41533.0
2018-10-29 12:10:00,23.62,23.66,23.6,23.64,41124.0,21.8697,21.9067,21.8511,21.8882,41124.0
2018-10-29 12:15:00,23.63,23.67,23.6,23.61,51878.0,21.8789,21.916,21.8511,21.8604,51878.0
2018-10-29 12:20:00,23.61,23.61,23.52,23.6,85537.0,21.8604,21.8604,21.7771,21.8511,85537.0
2018-10-29 12:25:00,23.6,23.61,23.56,23.61,34670.0,21.8511,21.8604,21.8141,21.8604,34670.0
2018-10-29 12:30:00,23.61,23.67,23.58,23.65,43097.0,21.8604,21.916,21.8326,21.8974,43097.0
2018-10-29 12:35:00,23.64,23.72,23.64,23.69,37745.0,21.8882,21.9623,21.8882,21.9345,37745.0
2018-10-29 12:40:00,23.69,23.75,23.69,23.71,35290.0,21.9345,21.99,21.9345,21.953,35290.0
2018-10-29 12:45:00,23.71,23.72,23.64,23.64,23038.0,21.953,21.9623,21.8882,21.8882,23038.0
2018-10-29 12:50:00,23.65,23.66,23.59,23.59,24090.0,21.8974,21.9067,21.8419,21.8419,24090.0
2018-10-29 12:55:00,23.58,23.64,23.57,23.62,39159.0,21.8326,21.8882,21.8234,21.8697,39159.0
2018-10-29 13:00:00,23.63,23.67,23.6,23.65,39196.0,21.8789,21.916,21.8511,21.8974,39196.0
2018-10-29 13:05:00,23.63,23.67,23.6,23.67,32394.0,21.8789,21.916,21.8511,21.916,32394.0
2018-10-29 13:10:00,23.67,23.69,23.62,23.66,23908.0,21.916,21.9345,21.8697,21.9067,23908.0
2018-10-29 13:15:00,23.65,23.7,23.63,23.69,31649.0,21.8974,21.9437,21.8789,21.9345,31649.0
2018-10-29 13:20:00,23.69,23.72,23.66,23.67,36743.0,21.9345,21.9623,21.9067,21.916,36743.0
2018-10-29 13:25:00,23.67,23.68,23.61,23.61,29272.0,21.916,21.9252,21.8604,21.8604,29272.0
2018-10-29 13:30:00,23.62,23.73,23.6,23.73,38797.0,21.8697,21.9715,21.8511,21.9715,38797.0
2018-10-29 13:35:00,23.73,23.74,23.65,23.68,26546.0,21.9715,21.9808,21.8974,21.9252,26546.0
2018-10-29 13:40:00,23.68,23.72,23.62,23.71,48947.0,21.9252,21.9623,21.8697,21.953,48947.0
2018-10-29 13:45:00,23.71,23.73,23.63,23.66,57110.0,21.953,21.9715,21.8789,21.9067,57110.0
2018-10-29 13:50:00,23.64,23.7,23.62,23.68,34823.0,21.8882,21.9437,21.8697,21.9252,34823.0
2018-10-29 13:55:00,23.68,23.68,23.6,23.61,38216.0,21.9252,21.9252,21.8511,21.8604,38216.0
2018-10-29 14:00:00,23.6,23.6,23.52,23.56,44036.0,21.8511,21.8511,21.7771,21.8141,44036.0
2018-10-29 14:05:00,23.55,23.59,23.53,23.56,35465.0,21.8048,21.8419,21.7863,21.8141,35465.0
2018-10-29 14:10:00,23.57,23.61,23.51,23.54,144161.0,21.8234,21.8604,21.7678,21.7956,144161.0
2018-10-29 14:15:00,23.53,23.54,23.47,23.48,156870.0,21.7863,21.7956,21.7308,21.74,156870.0
2018-10-29 14:20:00,23.48,23.53,23.47,23.5,79439.0,21.74,21.7863,21.7308,21.7586,79439.0
2018-10-29 14:25:00,23.49,23.53,23.45,23.46,63908.0,21.7493,21.7863,21.7123,21.7215,63908.0
2018-10-29 14:30:00,23.46,23.5,23.4,23.4,85419.0,21.7215,21.7586,21.666,21.666,85419.0
2018-10-29 14:35:00,23.4,23.47,23.39,23.4,36960.0,21.666,21.7308,21.6567,21.666,36960.0
2018-10-29 14:40:00,23.4,23.47,23.38,23.43,59382.0,21.666,21.7308,21.6474,21.6937,59382.0
2018-10-29 14:45:00,23.42,23.43,23.37,23.4,43534.0,21.6845,21.6937,21.6382,21.666,43534.0
2018-10-29 14:50:00,23.39,23.41,23.32,23.39,67296.0,21.6567,21.6752,21.5919,21.6567,67296.0
2018-10-29 14:55:00,23.39,23.46,23.37,23.46,111231.0,21.6567,21.7215,21.6382,21.7215,111231.0
2018-10-29 15:00:00,23.46,23.47,23.29,23.31,171627.0,21.7215,21.7308,21.5641,21.5826,171627.0
2018-10-29 15:05:00,23.31,23.33,23.24,23.28,269042.0,21.5826,21.6012,21.5178,21.5549,269042.0
2018-10-29 15:10:00,23.29,23.29,23.18,23.24,236320.0,21.5641,21.5641,21.4623,21.5178,236320.0
2018-10-29 15:15:00,23.23,23.32,23.2,23.27,202654.0,21.5086,21.5919,21.4808,21.5456,202654.0
2018-10-29 15:20:00,23.27,23.28,23.15,23.27,324902.0,21.5456,21.5549,21.4345,21.5456,324902.0
2018-10-29 15:25:00,23.27,23.35,23.23,23.28,262651.0,21.5456,21.6197,21.5086,21.5549,262651.0
2018-10-29 15:30:00,23.27,23.31,23.19,23.3,307480.0,21.5456,21.5826,21.4715,21.5734,307480.0
2018-10-29 15:35:00,23.3,23.3,23.19,23.22,196182.0,21.5734,21.5734,21.4715,21.4993,196182.0
2018-10-29 15:40:00,23.21,23.3,23.19,23.27,623839.0,21.49,21.5734,21.4715,21.5456,623839.0
2018-10-29 15:45:00,23.26,23.4,23.21,23.35,366388.0,21.5363,21.666,21.49,21.6197,366388.0
2018-10-29 15:50:00,23.35,23.4,23.32,23.38,230189.0,21.6197,21.666,21.5919,21.6474,230189.0
2018-10-29 15:55:00,23.37,23.43,23.34,23.4,441902.0,21.6382,21.6937,21.6104,21.666,441902.0
2018-10-30 09:30:00,23.29,23.38,23.07,23.29,187203.0,21.5641,21.6474,21.3604,21.5641,187203.0
2018-10-30 09:35:00,23.29,23.52,23.25,23.5,152092.0,21.5641,21.7771,21.5271,21.7586,152092.0
2018-10-30 09:40:00,23.49,23.65,23.45,23.61,158151.0,21.7493,21.8974,21.7123,21.8604,158151.0
2018-10-30 09:45:00,23.61,23.7,23.55,23.7,98347.0,21.8604,21.9437,21.8048,21.9437,98347.0
2018-10-30 09:50:00,23.7,23.76,23.65,23.7,72468.0,21.9437,21.9993,21.8974,21.9437,72468.0
2018-10-30 09:55:00,23.69,23.77,23.66,23.67,83380.0,21.9345,22.0085,21.9067,21.916,83380.0
2018-10-30 10:00:00,23.67,23.69,23.56,23.65,76454.0,21.916,21.9345,21.8141,21.8974,76454.0
2018-10-30 10:05:00,23.65,23.7,23.58,23.58,52249.0,21.8974,21.9437,21.8326,21.8326,52249.0
2018-10-30 10:10:00,23.58,23.79,23.57,23.79,67009.0,21.8326,22.0271,21.8234,22.0271,67009.0
2018-10-30 10:15:00,23.79,23.89,23.75,23.87,87683.0,22.0271,22.1197,21.99,22.1011,87683.0
2018-10-30 10:20:00,23.86,23.88,23.77,23.8,50924.0,22.0919,22.1104,22.0085,22.0363,50924.0
2018-10-30 10:25:00,23.8,23.85,23.73,23.75,44925.0,22.0363,22.0826,21.9715,21.99,44925.0
2018-10-30 10:30:00,23.75,23.77,23.7,23.75,32129.0,21.99,22.0085,21.9437,21.99,32129.0
2018-10-30 10:35:00,23.74,23.75,23.61,23.64,94909.0,21.9808,21.99,21.8604,21.8882,94909.0
2018-10-30 10:40:00,23.64,23.68,23.58,23.59,70977.0,21.8882,21.9252,21.8326,21.8419,70977.0
2018-10-30 10:45:00,23.59,23.78,23.59,23.78,55245.0,21.8419,22.0178,21.8419,22.0178,55245.0
2018-10-30 10:50:00,23.78,23.81,23.71,23.71,38817.0,22.0178,22.0456,21.953,21.953,38817.0
2018-10-30 10:55:00,23.72,23.81,23.71,23.78,33299.0,21.9623,22.0456,21.953,22.0178,33299.0
2018-10-30 11:00:00,23.78,23.83,23.74,23.75,39522.0,22.0178,22.0641,21.9808,21.99,39522.0
2018-10-30 11:05:00,23.74,23.91,23.74,23.91,47299.0,21.9808,22.1382,21.9808,22.1382,47299.0
2018-10-30 11:10:00,23.9,23.91,23.81,23.84,42582.0,22.1289,22.1382,22.0456,22.0734,42582.0
2018-10-30 11:15:00,23.84,23.87,23.77,23.81,76280.0,22.0734,22.1011,22.0085,22.0456,76280.0
2018-10-30 11:20:00,23.81,23.85,23.77,23.8,54631.0,22.0456,22.0826,22.0085,22.0363,54631.0
2018-10-30 11:25:00,23.8,23.95,23.79,23.93,46800.0,22.0363,22.1752,22.0271,22.1567,46800.0
2018-10-30 11:30:00,23.93,23.97,23.87,23.89,36869.0,22.1567,22.1937,22.1011,22.1197,36869.0
2018-10-30 11:35:00,23.89,23.98,23.87,23.97,313809.0,22.1197,22.203,22.1011,22.1937,313809.0
2018-10-30 11:40:00,23.96,24.01,23.91,23.94,56863.0,22.1845,22.2308,22.1382,22.1659,56863.0
2018-10-30 11:45:00,23.94,23.97,23.91,23.93,70333.0,22.1659,22.1937,22.1382,22.1567,70333.0
2018-10-30 11:50:00,23.93,24.02,23.93,23.98,80733.0,22.1567,22.24,22.1567,22.203,80733.0
2018-10-30 11:55:00,23.99,24.05,23.95,24.0,75965.0,22.2122,22.2678,22.1752,22.2215,75965.0
2018-10-30 12:00:00,24.0,24.1,24.0,24.07,79198.0,22.2215,22.3141,22.2215,22.2863,79198.0
2018-10-30 12:05:00,24.07,24.15,24.05,24.15,57167.0,22.2863,22.3604,22.2678,22.3604,57167.0
2018-10-30 12:10:00,24.15,24.23,24.13,24.18,154007.0,22.3604,22.4345,22.3419,22.3882,154007.0
2018-10-30 12:15:00,24.18,24.24,24.15,24.21,58696.0,22.3882,22.4437,22.3604,22.4159,58696.0
2018-10-30 12:20:00,24.21,24.32,24.19,24.31,119885.0,22.4159,22.5178,22.3974,22.5085,119885.0
2018-10-30 12:25:00,24.31,24.46,24.31,24.44,210586.0,22.5085,22.6474,22.5085,22.6289,210586.0
2018-10-30 12:30:00,24.43,24.44,24.3,24.3,133556.0,22.6196,22.6289,22.4993,22.4993,133556.0
2018-10-30 12:35:00,24.3,24.38,24.28,24.37,54468.0,22.4993,22.5733,22.4808,22.5641,54468.0
2018-10-30 12:40:00,24.36,24.51,24.35,24.5,153556.0,22.5548,22.6937,22.5456,22.6844,153556.0
2018-10-30 12:45:00,24.49,24.49,24.4,24.46,59467.0,22.6752,22.6752,22.5919,22.6474,59467.0
2018-10-30 12:50:00,24.46,24.51,24.43,24.49,81734.0,22.6474,22.6937,22.6196,22.6752,81734.0
2018-10-30 12:55:00,24.49,24.51,24.4,24.45,123591.0,22.6752,22.6937,22.5919,22.6382,123591.0
2018-10-30 13:00:00,24.44,24.46,24.36,24.41,107914.0,22.6289,22.6474,22.5548,22.6011,107914.0
2018-10-30 13:05:00,24.41,24.51,24.41,24.49,99192.0,22.6011,22.6937,22.6011,22.6752,99192.0
2018-10-30 13:10:00,24.49,24.6,24.49,24.53,107487.0,22.6752,22.777,22.6752,22.7122,107487.0
2018-10-30 13:15:00,24.53,24.77,24.53,24.73,200082.0,22.7122,22.9344,22.7122,22.8974,200082.0
2018-10-30 13:20:00,24.73,24.73,24.61,24.62,102638.0,22.8974,22.8974,22.7863,22.7956,102638.0
2018-10-30 13:25:00,24.61,24.64,24.51,24.55,167899.0,22.7863,22.8141,22.6937,22.7307,167899.0
2018-10-30 13:30:00,24.55,24.62,24.51,24.62,108116.0,22.7307,22.7956,22.6937,22.7956,108116.0
2018-10-30 13:35:00,24.62,24.68,24.59,24.62,153454.0,22.7956,22.8511,22.7678,22.7956,153454.0
2018-10-30 13:40:00,24.61,24.63,24.52,24.58,161816.0,22.7863,22.8048,22.703,22.7585,161816.0
2018-10-30 13:45:00,24.58,24.59,24.5,24.55,83187.0,22.7585,22.7678,22.6844,22.7307,83187.0
2018-10-30 13:50:00,24.55,24.55,24.46,24.52,78828.0,22.7307,22.7307,22.6474,22.703,78828.0
2018-10-30 13:55:00,24.52,24.64,24.52,24.63,158396.0,22.703,22.8141,22.703,22.8048,158396.0
2018-10-30 14:00:00,24.63,24.66,24.53,24.56,61247.0,22.8048,22.8326,22.7122,22.74,61247.0
2018-10-30 14:05:00,24.55,24.6,24.52,24.52,49527.0,22.7307,22.777,22.703,22.703,49527.0
2018-10-30 14:10:00,24.52,24.56,24.5,24.52,56910.0,22.703,22.74,22.6844,22.703,56910.0
2018-10-30 14:15:00,24.53,24.53,24.49,24.5,100158.0,22.7122,22.7122,22.6752,22.6844,100158.0
2018-10-30 14:20:00,24.51,24.6,24.51,24.58,62387.0,22.6937,22.777,22.6937,22.7585,62387.0
2018-10-30 14:25:00,24.58,24.61,24.53,24.57,73464.0,22.7585,22.7863,22.7122,22.7493,73464.0
2018-10-30 14:30:00,24.57,24.66,24.55,24.66,104578.0,22.7493,22.8326,22.7307,22.8326,104578.0
2018-10-30 14:35:00,24.65,24.67,24.61,24.64,80234.0,22.8233,22.8419,22.7863,22.8141,80234.0
2018-10-30 14:40:00,24.65,24.67,24.57,24.58,115076.0,22.8233,22.8419,22.7493,22.7585,115076.0
2018-10-30 14:45:00,24.57,24.64,24.54,24.62,114700.0,22.7493,22.8141,22.7215,22.7956,114700.0
2018-10-30 14:50:00,24.61,24.66,24.56,24.58,70948.0,22.7863,22.8326,22.74,22.7585,70948.0
2018-10-30 14:55:00,24.59,24.77,24.59,24.72,153393.0,22.7678,22.9344,22.7678,22.8881,153393.0
2018-10-30 15:00:00,24.72,24.78,24.69,24.72,536859.0,22.8881,22.9437,22.8604,22.8881,536859.0
2018-10-30 15:05:00,24.72,24.74,24.67,24.68,191501.0,22.8881,22.9067,22.8419,22.8511,191501.0
2018-10-30 15:10:00,24.69,24.82,24.68,24.82,345350.0,22.8604,22.9807,22.8511,22.9807,345350.0
2018-10-30 15:15:00,24.81,24.86,24.77,24.85,256048.0,22.9715,23.0178,22.9344,23.0085,256048.0
2018-10-30 15:20:00,24.84,24.96,24.79,24.96,193302.0,22.9993,23.1104,22.953,23.1104,193302.0
2018-10-30 15:25:00,24.95,25.0,24.9,24.92,328209.0,23.1011,23.1474,23.0548,23.0733,328209.0
2018-10-30 15:30:00,24.92,24.98,24.9,24.95,290694.0,23.0733,23.1289,23.0548,23.1011,290694.0
2018-10-30 15:35:00,24.95,24.99,24.91,24.92,554426.0,23.1011,23.1381,23.0641,23.0733,554426.0
2018-10-30 15:40:00,24.93,25.01,24.91,25.01,774345.0,23.0826,23.1567,23.0641,23.1567,774345.0
2018-10-30 15:45:00,25.01,25.01,24.96,25.0,747175.0,23.1567,23.1567,23.1104,23.1474,747175.0
2018-10-30 15:50:00,24.99,25.06,24.95,24.97,1029391.0,23.1381,23.203,23.1011,23.1196,1029391.0
2018-10-30 15:55:00,24.98,24.98,24.88,24.9,869337.0,23.1289,23.1289,23.0363,23.0548,869337.0
2018-10-31 09:30:00,25.16,25.32,25.04,25.11,285268.0,23.2955,23.4437,23.1844,23.2492,285268.0
2018-10-31 09:35:00,25.09,25.26,25.01,25.24,199715.0,23.2307,23.3881,23.1567,23.3696,199715.0
2018-10-31 09:40:00,25.23,25.37,25.2,25.29,183642.0,23.3604,23.49,23.3326,23.4159,183642.0
2018-10-31 09:45:00,25.29,25.33,25.09,25.11,240164.0,23.4159,23.4529,23.2307,23.2492,240164.0
2018-10-31 09:50:00,25.11,25.2,25.06,25.12,386533.0,23.2492,23.3326,23.203,23.2585,386533.0
2018-10-31 09:55:00,25.11,25.24,25.09,25.18,228115.0,23.2492,23.3696,23.2307,23.3141,228115.0
2018-10-31 10:00:00,25.17,25.18,24.87,24.87,250719.0,23.3048,23.3141,23.027,23.027,250719.0
2018-10-31 10:05:00,24.88,24.99,24.87,24.88,134550.0,23.0363,23.1381,23.027,23.0363,134550.0
2018-10-31 10:10:00,24.89,25.06,24.88,25.0,145561.0,23.0455,23.203,23.0363,23.1474,145561.0
2018-10-31 10:15:00,25.01,25.24,24.95,25.15,288336.0,23.1567,23.3696,23.1011,23.2863,288336.0
2018-10-31 10:20:00,25.14,25.31,25.1,25.26,409360.0,23.277,23.4344,23.24,23.3881,409360.0
2018-10-31 10:25:00,25.26,25.4,25.19,25.32,384527.0,23.3881,23.5178,23.3233,23.4437,384527.0
2018-10-31 10:30:00,25.33,25.34,25.16,25.21,180181.0,23.4529,23.4622,23.2955,23.3418,180181.0
2018-10-31 10:35:00,25.21,25.22,25.11,25.18,105437.0,23.3418,23.3511,23.2492,23.3141,105437.0
2018-10-31 10:40:00,25.18,25.26,25.1,25.13,107599.0,23.3141,23.3881,23.24,23.2678,107599.0
2018-10-31 10:45:00,25.13,25.16,25.04,25.06,101865.0,23.2678,23.2955,23.1844,23.203,101865.0
2018-10-31 10:50:00,25.06,25.08,24.99,25.06,80289.0,23.203,23.2215,23.1381,23.203,80289.0
2018-10-31 10:55:00,25.06,25.09,25.01,25.08,98119.0,23.203,23.2307,23.1567,23.2215,98119.0
2018-10-31 11:00:00,25.08,25.14,25.08,25.12,288277.0,23.2215,23.277,23.2215,23.2585,288277.0
2018-10-31 11:05:00,25.11,25.12,24.86,24.89,625784.0,23.2492,23.2585,23.0178,23.0455,625784.0
2018-10-31 11:10:00,24.88,24.89,24.71,24.79,198321.0,23.0363,23.0455,22.8789,22.953,198321.0
2018-10-31 11:15:00,24.79,24.81,24.75,24.77,107160.0,22.953,22.9715,22.9159,22.9344,107160.0
2018-10-31 11:20:00,24.78,24.8,24.72,24.73,125280.0,22.9437,22.9622,22.8881,22.8974,125280.0
2018-10-31 11:25:00,24.73,24.74,24.66,24.71,135159.0,22.8974,22.9067,22.8326,22.8789,135159.0
2018-10-31 11:30:00,24.71,24.72,24.57,24.58,90396.0,22.8789,22.8881,22.7493,22.7585,90396.0
2018-10-31 11:35:00,24.58,24.69,24.49,24.69,289389.0,22.7585,22.8604,22.6752,22.8604,289389.0
2018-10-31 11:40:00,24.69,24.72,24.52,24.53,301365.0,22.8604,22.8881,22.703,22.7122,301365.0
2018-10-31 11:45:00,24.51,24.55,24.48,24.52,73313.0,22.6937,22.7307,22.6659,22.703,73313.0
2018-10-31 11:50:00,24.52,24.56,24.47,24.51,149698.0,22.703,22.74,22.6567,22.6937,149698.0
2018-10-31 11:55:00,24.51,24.51,24.46,24.49,99368.0,22.6937,22.6937,22.6474,22.6752,99368.0
2018-10-31 12:00:00,24.49,24.53,24.39,24.48,135417.0,22.6752,22.7122,22.5826,22.6659,135417.0
2018-10-31 12:05:00,24.48,24.5,24.37,24.4,219181.0,22.6659,22.6844,22.5641,22.5919,219181.0
2018-10-31 12:10:00,24.4,24.48,24.39,24.45,125728.0,22.5919,22.6659,22.5826,22.6382,125728.0
2018-10-31 12:15:00,24.45,24.46,24.37,24.45,93713.0,22.6382,22.6474,22.5641,22.6382,93713.0
2018-10-31 12:20:00,24.45,24.53,24.44,24.52,117528.0,22.6382,22.7122,22.6289,22.703,117528.0
2018-10-31 12:25:00,24.51,24.58,24.5,24.53,106091.0,22.6937,22.7585,22.6844,22.7122,106091.0
2018-10-31 12:30:00,24.52,24.53,24.47,24.53,121663.0,22.703,22.7122,22.6567,22.7122,121663.0
2018-10-31 12:35:00,24.53,24.55,24.51,24.53,146428.0,22.7122,22.7307,22.6937,22.7122,146428.0
2018-10-31 12:40:00,24.53,24.73,24.5,24.7,273839.0,22.7122,22.8974,22.6844,22.8696,273839.0
2018-10-31 12:45:00,24.7,24.71,24.55,24.57,112755.0,22.8696,22.8789,22.7307,22.7493,112755.0
2018-10-31 12:50:00,24.56,24.59,24.49,24.58,32520.0,22.74,22.7678,22.6752,22.7585,32520.0
2018-10-31 12:55:00,24.58,24.68,24.57,24.68,52061.0,22.7585,22.8511,22.7493,22.8511,52061.0
2018-10-31 13:00:00,24.68,24.71,24.64,24.65,53589.0,22.8511,22.8789,22.8141,22.8233,53589.0
2018-10-31 13:05:00,24.65,24.68,24.62,24.64,36012.0,22.8233,22.8511,22.7956,22.8141,36012.0
2018-10-31 13:10:00,24.64,24.73,24.63,24.72,58554.0,22.8141,22.8974,22.8048,22.8881,58554.0
2018-10-31 13:15:00,24.72,24.8,24.71,24.72,60331.0,22.8881,22.9622,22.8789,22.8881,60331.0
2018-10-31 13:20:00,24.73,24.76,24.67,24.69,185724.0,22.8974,22.9252,22.8419,22.8604,185724.0
2018-10-31 13:25:00,24.69,24.69,24.53,24.55,82435.0,22.8604,22.8604,22.7122,22.7307,82435.0
2018-10-31 13:30:00,24.56,24.63,24.56,24.57,39497.0,22.74,22.8048,22.74,22.7493,39497.0
2018-10-31 13:35:00,24.57,24.6,24.51,24.51,48391.0,22.7493,22.777,22.6937,22.6937,48391.0
2018-10-31 13:40:00,24.51,24.56,24.48,24.52,56707.0,22.6937,22.74,22.6659,22.703,56707.0
2018-10-31 13:45:00,24.52,24.58,24.48,24.57,55548.0,22.703,22.7585,22.6659,22.7493,55548.0
2018-10-31 13:50:00,24.57,24.57,24.52,24.53,36563.0,22.7493,22.7493,22.703,22.7122,36563.0
2018-10-31 13:55:00,24.54,24.55,24.45,24.46,59691.0,22.7215,22.7307,22.6382,22.6474,59691.0
2018-10-31 14:00:00,24.46,24.51,24.42,24.51,51452.0,22.6474,22.6937,22.6104,22.6937,51452.0
2018-10-31 14:05:00,24.51,24.52,24.45,24.51,66501.0,22.6937,22.703,22.6382,22.6937,66501.0
2018-10-31 14:10:00,24.51,24.61,24.5,24.61,111822.0,22.6937,22.7863,22.6844,22.7863,111822.0
2018-10-31 14:15:00,24.61,24.65,24.52,24.52,68075.0,22.7863,22.8233,22.703,22.703,68075.0
2018-10-31 14:20:00,24.52,24.53,24.38,24.5,215252.0,22.703,22.7122,22.5733,22.6844,215252.0
2018-10-31 14:25:00,24.5,24.58,24.49,24.57,79591.0,22.6844,22.7585,22.6752,22.7493,79591.0
2018-10-31 14:30:00,24.57,24.62,24.54,24.61,69883.0,22.7493,22.7956,22.7215,22.7863,69883.0
2018-10-31 14:35:00,24.61,24.72,24.59,24.71,94736.0,22.7863,22.8881,22.7678,22.8789,94736.0
2018-10-31 14:40:00,24.71,24.74,24.63,24.63,88839.0,22.8789,22.9067,22.8048,22.8048,88839.0
2018-10-31 14:45:00,24.63,24.68,24.58,24.59,104648.0,22.8048,22.8511,22.7585,22.7678,104648.0
2018-10-31 14:50:00,24.58,24.71,24.57,24.69,78731.0,22.7585,22.8789,22.7493,22.8604,78731.0
2018-10-31 14:55:00,24.68,24.7,24.65,24.68,57757.0,22.8511,22.8696,22.8233,22.8511,57757.0
2018-10-31 15:00:00,24.68,24.68,24.59,24.59,137461.0,22.8511,22.8511,22.7678,22.7678,137461.0
2018-10-31 15:05:00,24.59,24.63,24.56,24.56,133320.0,22.7678,22.8048,22.74,22.74,133320.0
2018-10-31 15:10:00,24.57,24.73,24.56,24.71,129805.0,22.7493,22.8974,22.74,22.8789,129805.0
2018-10-31 15:15:00,24.7,24.73,24.64,24.71,101708.0,22.8696,22.8974,22.8141,22.8789,101708.0
2018-10-31 15:20:00,24.71,24.71,24.64,24.65,218407.0,22.8789,22.8789,22.8141,22.8233,218407.0
2018-10-31 15:25:00,24.66,24.78,24.65,24.76,135969.0,22.8326,22.9437,22.8233,22.9252,135969.0
2018-10-31 15:30:00,24.76,24.77,24.68,24.71,154872.0,22.9252,22.9344,22.8511,22.8789,154872.0
2018-10-31 15:35:00,24.71,24.72,24.65,24.68,169714.0,22.8789,22.8881,22.8233,22.8511,169714.0
2018-10-31 15:40:00,24.68,24.7,24.65,24.67,203280.0,22.8511,22.8696,22.8233,22.8419,203280.0
2018-10-31 15:45:00,24.66,24.7,24.56,24.56,229692.0,22.8326,22.8696,22.74,22.74,229692.0
2018-10-31 15:50:00,24.56,24.59,24.56,24.56,240363.0,22.74,22.7678,22.74,22.74,240363.0
2018-10-31 15:55:00,24.56,24.6,24.55,24.57,618301.0,22.74,22.777,22.7307,22.7493,618301.0
2018-11-01 09:30:00,24.58,24.66,24.23,24.38,240828.0,22.7585,22.8326,22.4345,22.5733,240828.0
2018-11-01 09:35:00,24.4,24.51,24.34,24.5,110227.0,22.5919,22.6937,22.5363,22.6844,110227.0
2018-11-01 09:40:00,24.5,24.58,24.42,24.56,117683.0,22.6844,22.7585,22.6104,22.74,117683.0
2018-11-01 09:45:00,24.56,24.68,24.48,24.59,63709.0,22.74,22.8511,22.6659,22.7678,63709.0
2018-11-01 09:50:00,24.58,24.7,24.55,24.68,83540.0,22.7585,22.8696,22.7307,22.8511,83540.0
2018-11-01 09:55:00,24.67,24.76,24.61,24.76,86660.0,22.8419,22.9252,22.7863,22.9252,86660.0
2018-11-01 10:00:00,24.75,24.82,24.71,24.8,72860.0,22.9159,22.9807,22.8789,22.9622,72860.0
2018-11-01 10:05:00,24.81,24.89,24.72,24.8,99452.0,22.9715,23.0455,22.8881,22.9622,99452.0
2018-11-01 10:10:00,24.79,24.82,24.75,24.78,107384.0,22.953,22.9807,22.9159,22.9437,107384.0
2018-11-01 10:15:00,24.77,24.81,24.7,24.74,102405.0,22.9344,22.9715,22.8696,22.9067,102405.0
2018-11-01 10:20:00,24.74,24.83,24.7,24.82,65890.0,22.9067,22.99,22.8696,22.9807,65890.0
2018-11-01 10:25:00,24.83,24.88,24.76,24.78,54375.0,22.99,23.0363,22.9252,22.9437,54375.0
2018-11-01 10:30:00,24.78,24.84,24.74,24.83,49603.0,22.9437,22.9993,22.9067,22.99,49603.0
2018-11-01 10:35:00,24.83,24.94,24.82,24.86,63818.0,22.99,23.0918,22.9807,23.0178,63818.0
2018-11-01 10:40:00,24.86,24.9,24.81,24.89,48987.0,23.0178,23.0548,22.9715,23.0455,48987.0
2018-11-01 10:45:00,24.88,24.92,24.82,24.82,55390.0,23.0363,23.0733,22.9807,22.9807,55390.0
2018-11-01 10:50:00,24.83,24.87,24.79,24.86,81092.0,22.99,23.027,22.953,23.0178,81092.0
2018-11-01 10:55:00,24.87,24.87,24.8,24.87,89194.0,23.027,23.027,22.9622,23.027,89194.0
2018-11-01 11:00:00,24.87,24.89,24.76,24.77,86424.0,23.027,23.0455,22.9252,22.9344,86424.0
2018-11-01 11:05:00,24.78,24.8,24.73,24.79,94467.0,22.9437,22.9622,22.8974,22.953,94467.0
2018-11-01 11:10:00,24.79,24.84,24.77,24.81,86503.0,22.953,22.9993,22.9344,22.9715,86503.0
2018-11-01 11:15:00,24.82,24.89,24.8,24.89,63900.0,22.9807,23.0455,22.9622,23.0455,63900.0
2018-11-01 11:20:00,24.89,24.98,24.87,24.94,89062.0,23.0455,23.1289,23.027,23.0918,89062.0
2018-11-01 11:25:00,24.95,25.0,24.92,24.99,72731.0,23.1011,23.1474,23.0733,23.1381,72731.0
2018-11-01 11:30:00,25.0,25.0,24.9,24.92,63312.0,23.1474,23.1474,23.0548,23.0733,63312.0
2018-11-01 11:35:00,24.92,24.96,24.87,24.93,38566.0,23.0733,23.1104,23.027,23.0826,38566.0
2018-11-01 11:40:00,24.93,24.99,24.91,24.97,32099.0,23.0826,23.1381,23.0641,23.1196,32099.0
2018-11-01 11:45:00,24.97,25.01,24.96,25.0,64311.0,23.1196,23.1567,23.1104,23.1474,64311.0
2018-11-01 11:50:00,25.0,25.01,24.94,24.97,45439.0,23.1474,23.1567,23.0918,23.1196,45439.0
2018-11-01 11:55:00,24.97,25.0,24.91,24.92,92068.0,23.1196,23.1474,23.0641,23.0733,92068.0
2018-11-01 12:00:00,24.91,24.94,24.89,24.93,37111.0,23.0641,23.0918,23.0455,23.0826,37111.0
2018-11-01 12:05:00,24.93,24.93,24.86,24.87,40105.0,23.0826,23.0826,23.0178,23.027,40105.0
2018-11-01 12:10:00,24.87,24.88,24.81,24.83,85668.0,23.027,23.0363,22.9715,22.99,85668.0
2018-11-01 12:15:00,24.83,24.85,24.76,24.79,93806.0,22.99,23.0085,22.9252,22.953,93806.0
2018-11-01 12:20:00,24.79,24.8,24.68,24.73,91492.0,22.953,22.9622,22.8511,22.8974,91492.0
2018-11-01 12:25:00,24.73,24.75,24.69,24.72,23497.0,22.8974,22.9159,22.8604,22.8881,23497.0
2018-11-01 12:30:00,24.73,24.81,24.71,24.8,251880.0,22.8974,22.9715,22.8789,22.9622,251880.0
2018-11-01 12:35:00,24.8,24.81,24.75,24.8,47025.0,22.9622,22.9715,22.9159,22.9622,47025.0
2018-11-01 12:40:00,24.8,24.81,24.76,24.8,72321.0,22.9622,22.9715,22.9252,22.9622,72321.0
2018-11-01 12:45:00,24.8,24.81,24.71,24.75,196293.0,22.9622,22.9715,22.8789,22.9159,196293.0
2018-11-01 12:50:00,24.75,24.76,24.73,24.74,55573.0,22.9159,22.9252,22.8974,22.9067,55573.0
2018-11-01 12:55:00,24.74,24.77,24.7,24.71,80322.0,22.9067,22.9344,22.8696,22.8789,80322.0
2018-11-01 13:00:00,24.72,24.81,24.7,24.78,369131.0,22.8881,22.9715,22.8696,22.9437,369131.0
2018-11-01 13:05:00,24.78,24.81,24.73,24.75,60593.0,22.9437,22.9715,22.8974,22.9159,60593.0
2018-11-01 13:10:00,24.76,24.84,24.75,24.82,64695.0,22.9252,22.9993,22.9159,22.9807,64695.0
2018-11-01 13:15:00,24.82,24.88,24.8,24.87,89990.0,22.9807,23.0363,22.9622,23.027,89990.0
2018-11-01 13:20:00,24.88,24.9,24.84,24.89,49359.0,23.0363,23.0548,22.9993,23.0455,49359.0
2018-11-01 13:25:00,24.89,24.96,24.89,24.92,69492.0,23.0455,23.1104,23.0455,23.0733,69492.0
2018-11-01 13:30:00,24.92,24.94,24.9,24.91,83857.0,23.0733,23.0918,23.0548,23.0641,83857.0
2018-11-01 13:35:00,24.9,24.96,24.88,24.95,65240.0,23.0548,23.1104,23.0363,23.1011,65240.0
2018-11-01 13:40:00,24.95,25.03,24.91,25.03,65570.0,23.1011,23.1752,23.0641,23.1752,65570.0
2018-11-01 13:45:00,25.03,25.08,25.0,25.05,83659.0,23.1752,23.2215,23.1474,23.1937,83659.0
2018-11-01 13:50:00,25.05,25.06,24.92,24.92,202548.0,23.1937,23.203,23.0733,23.0733,202548.0
2018-11-01 13:55:00,24.93,24.94,24.88,24.89,100072.0,23.0826,23.0918,23.0363,23.0455,100072.0
2018-11-01 14:00:00,24.9,24.93,24.87,24.91,62111.0,23.0548,23.0826,23.027,23.0641,62111.0
2018-11-01 14:05:00,24.9,24.92,24.83,24.88,41930.0,23.0548,23.0733,22.99,23.0363,41930.0
2018-11-01 14:10:00,24.89,24.91,24.87,24.88,36303.0,23.0455,23.0641,23.027,23.0363,36303.0
2018-11-01 14:15:00,24.88,24.92,24.86,24.89,58858.0,23.0363,23.0733,23.0178,23.0455,58858.0
2018-11-01 14:20:00,24.9,24.94,24.89,24.93,84254.0,23.0548,23.0918,23.0455,23.0826,84254.0
2018-11-01 14:25:00,24.93,24.94,24.86,24.91,94071.0,23.0826,23.0918,23.0178,23.0641,94071.0
2018-11-01 14:30:00,24.91,24.92,24.87,24.91,60530.0,23.0641,23.0733,23.027,23.0641,60530.0
2018-11-01 14:35:00,24.91,24.92,24.86,24.89,36191.0,23.0641,23.0733,23.0178,23.0455,36191.0
2018-11-01 14:40:00,24.89,24.89,24.84,24.85,56444.0,23.0455,23.0455,22.9993,23.0085,56444.0
2018-11-01 14:45:00,24.85,24.88,24.82,24.82,42252.0,23.0085,23.0363,22.9807,22.9807,42252.0
2018-11-01 14:50:00,24.82,24.84,24.8,24.84,37520.0,22.9807,22.9993,22.9622,22.9993,37520.0
2018-11-01 14:55:00,24.84,24.9,24.83,24.89,58629.0,22.9993,23.0548,22.99,23.0455,58629.0
2018-11-01 15:00:00,24.88,24.88,24.82,24.83,60846.0,23.0363,23.0363,22.9807,22.99,60846.0
2018-11-01 15:05:00,24.83,24.83,24.74,24.76,74627.0,22.99,22.99,22.9067,22.9252,74627.0
2018-11-01 15:10:00,24.77,24.77,24.74,24.77,154471.0,22.9344,22.9344,22.9067,22.9344,154471.0
2018-11-01 15:15:00,24.76,24.77,24.7,24.73,143529.0,22.9252,22.9344,22.8696,22.8974,143529.0
2018-11-01 15:20:00,24.73,24.77,24.71,24.77,215218.0,22.8974,22.9344,22.8789,22.9344,215218.0
2018-11-01 15:25:00,24.77,24.78,24.64,24.7,161334.0,22.9344,22.9437,22.8141,22.8696,161334.0
2018-11-01 15:30:00,24.7,24.7,24.53,24.53,240225.0,22.8696,22.8696,22.7122,22.7122,240225.0
2018-11-01 15:35:00,24.54,24.62,24.47,24.48,236381.0,22.7215,22.7956,22.6567,22.6659,236381.0
2018-11-01 15:40:00,24.48,24.61,24.48,24.57,222442.0,22.6659,22.7863,22.6659,22.7493,222442.0
2018-11-01 15:45:00,24.56,24.56,24.5,24.54,261089.0,22.74,22.74,22.6844,22.7215,261089.0
2018-11-01 15:50:00,24.53,24.54,24.52,24.54,303263.0,22.7122,22.7215,22.703,22.7215,303263.0
2018-11-01 15:55:00,24.53,24.66,24.53,24.65,543923.0,22.7122,22.8326,22.7122,22.8233,543923.0
2018-11-02 09:30:00,24.87,24.88,24.31,24.33,121386.0,23.027,23.0363,22.5085,22.527,121386.0
2018-11-02 09:35:00,24.31,24.34,23.88,23.95,169092.0,22.5085,22.5363,22.1104,22.1752,169092.0
2018-11-02 09:40:00,23.95,24.13,23.88,24.1,99969.0,22.1752,22.3419,22.1104,22.3141,99969.0
2018-11-02 09:45:00,24.1,24.41,24.08,24.41,228182.0,22.3141,22.6011,22.2956,22.6011,228182.0
2018-11-02 09:50:00,24.41,24.41,24.25,24.28,105344.0,22.6011,22.6011,22.453,22.4808,105344.0
2018-11-02 09:55:00,24.28,24.42,24.24,24.37,112575.0,22.4808,22.6104,22.4437,22.5641,112575.0
2018-11-02 10:00:00,24.41,24.45,24.28,24.3,73894.0,22.6011,22.6382,22.4808,22.4993,73894.0
2018-11-02 10:05:00,24.3,24.33,24.22,24.31,87814.0,22.4993,22.527,22.4252,22.5085,87814.0
2018-11-02 10:10:00,24.32,24.53,24.32,24.48,78975.0,22.5178,22.7122,22.5178,22.6659,78975.0
2018-11-02 10:15:00,24.48,24.48,24.29,24.33,84586.0,22.6659,22.6659,22.49,22.527,84586.0
2018-11-02 10:20:00,24.33,24.36,24.3,24.31,61527.0,22.527,22.5548,22.4993,22.5085,61527.0
2018-11-02 10:25:00,24.31,24.35,24.21,24.22,65994.0,22.5085,22.5456,22.4159,22.4252,65994.0
2018-11-02 10:30:00,24.22,24.31,24.16,24.16,109641.0,22.4252,22.5085,22.3696,22.3696,109641.0
2018-11-02 10:35:00,24.17,24.26,24.09,24.1,171530.0,22.3789,22.4622,22.3048,22.3141,171530.0
2018-11-02 10:40:00,24.1,24.13,24.04,24.1,96493.0,22.3141,22.3419,22.2585,22.3141,96493.0
2018-11-02 10:45:00,24.1,24.13,24.0,24.05,62355.0,22.3141,22.3419,22.2215,22.2678,62355.0
2018-11-02 10:50:00,24.06,24.22,24.06,24.19,41137.0,22.2771,22.4252,22.2771,22.3974,41137.0
2018-11-02 10:55:00,24.2,24.3,24.17,24.23,268986.0,22.4067,22.4993,22.3789,22.4345,268986.0
2018-11-02 11:00:00,24.23,24.31,24.21,24.24,68001.0,22.4345,22.5085,22.4159,22.4437,68001.0
2018-11-02 11:05:00,24.24,24.34,24.24,24.34,77770.0,22.4437,22.5363,22.4437,22.5363,77770.0
2018-11-02 11:10:00,24.33,24.36,24.26,24.28,29338.0,22.527,22.5548,22.4622,22.4808,29338.0
2018-11-02 11:15:00,24.28,24.34,24.22,24.22,45289.0,22.4808,22.5363,22.4252,22.4252,45289.0
2018-11-02 11:20:00,24.21,24.29,24.17,24.29,37238.0,22.4159,22.49,22.3789,22.49,37238.0
2018-11-02 11:25:00,24.28,24.3,24.21,24.29,50391.0,22.4808,22.4993,22.4159,22.49,50391.0
2018-11-02 11:30:00,24.28,24.34,24.26,24.26,54297.0,22.4808,22.5363,22.4622,22.4622,54297.0
2018-11-02 11:35:00,24.25,24.28,24.2,24.24,43617.0,22.453,22.4808,22.4067,22.4437,43617.0
2018-11-02 11:40:00,24.24,24.26,24.19,24.21,56924.0,22.4437,22.4622,22.3974,22.4159,56924.0
2018-11-02 11:45:00,24.21,24.25,24.17,24.2,40672.0,22.4159,22.453,22.3789,22.4067,40672.0
2018-11-02 11:50:00,24.2,24.23,24.15,24.17,51768.0,22.4067,22.4345,22.3604,22.3789,51768.0
2018-11-02 11:55:00,24.16,24.16,24.08,24.11,46797.0,22.3696,22.3696,22.2956,22.3233,46797.0
2018-11-02 12:00:00,24.12,24.12,24.07,24.08,64945.0,22.3326,22.3326,22.2863,22.2956,64945.0
2018-11-02 12:05:00,24.09,24.17,24.09,24.11,47258.0,22.3048,22.3789,22.3048,22.3233,47258.0
2018-11-02 12:10:00,24.11,24.16,24.07,24.16,92803.0,22.3233,22.3696,22.2863,22.3696,92803.0
2018-11-02 12:15:00,24.15,24.21,24.14,24.2,38365.0,22.3604,22.4159,22.3511,22.4067,38365.0
2018-11-02 12:20:00,24.19,24.2,24.13,24.16,38136.0,22.3974,22.4067,22.3419,22.3696,38136.0
2018-11-02 12:25:00,24.17,24.18,24.14,24.16,91416.0,22.3789,22.3882,22.3511,22.3696,91416.0
2018-11-02 12:30:00,24.16,24.18,24.04,24.06,63908.0,22.3696,22.3882,22.2585,22.2771,63908.0
2018-11-02 12:35:00,24.05,24.07,24.0,24.05,63859.0,22.2678,22.2863,22.2215,22.2678,63859.0
2018-11-02 12:40:00,24.05,24.1,24.05,24.08,59812.0,22.2678,22.3141,22.2678,22.2956,59812.0
2018-11-02 12:45:00,24.08,24.12,24.06,24.1,64417.0,22.2956,22.3326,22.2771,22.3141,64417.0
2018-11-02 12:50:00,24.1,24.1,24.01,24.05,66197.0,22.3141,22.3141,22.2308,22.2678,66197.0
2018-11-02 12:55:00,24.05,24.09,24.03,24.06,96345.0,22.2678,22.3048,22.2493,22.2771,96345.0
2018-11-02 13:00:00,24.07,24.07,24.0,24.02,51231.0,22.2863,22.2863,22.2215,22.24,51231.0
2018-11-02 13:05:00,24.01,24.05,24.0,24.04,42879.0,22.2308,22.2678,22.2215,22.2585,42879.0
2018-11-02 13:10:00,24.03,24.11,24.01,24.11,33936.0,22.2493,22.3233,22.2308,22.3233,33936.0
2018-11-02 13:15:00,24.12,24.18,24.09,24.18,41291.0,22.3326,22.3882,22.3048,22.3882,41291.0
2018-11-02 13:20:00,24.18,24.23,24.18,24.22,30976.0,22.3882,22.4345,22.3882,22.4252,30976.0
2018-11-02 13:25:00,24.23,24.25,24.19,24.2,32889.0,22.4345,22.453,22.3974,22.4067,32889.0
2018-11-02 13:30:00,24.19,24.23,24.16,24.18,38976.0,22.3974,22.4345,22.3696,22.3882,38976.0
2018-11-02 13:35:00,24.18,24.19,24.13,24.16,31253.0,22.3882,22.3974,22.3419,22.3696,31253.0
2018-11-02 13:40:00,24.16,24.23,24.15,24.19,52958.0,22.3696,22.4345,22.3604,22.3974,52958.0
2018-11-02 13:45:00,24.19,24.23,24.18,24.19,33927.0,22.3974,22.4345,22.3882,22.3974,33927.0
2018-11-02 13:50:00,24.2,24.22,24.16,24.21,44071.0,22.4067,22.4252,22.3696,22.4159,44071.0
2018-11-02 13:55:00,24.21,24.26,24.18,24.23,81174.0,22.4159,22.4622,22.3882,22.4345,81174.0
2018-11-02 14:00:00,24.23,24.24,24.17,24.18,42611.0,22.4345,22.4437,22.3789,22.3882,42611.0
2018-11-02 14:05:00,24.16,24.22,24.15,24.2,29186.0,22.3696,22.4252,22.3604,22.4067,29186.0
2018-11-02 14:10:00,24.2,24.22,24.17,24.21,59300.0,22.4067,22.4252,22.3789,22.4159,59300.0
2018-11-02 14:15:00,24.21,24.27,24.19,24.26,46591.0,22.4159,22.4715,22.3974,22.4622,46591.0
2018-11-02 14:20:00,24.27,24.28,24.23,24.27,20112.0,22.4715,22.4808,22.4345,22.4715,20112.0
2018-11-02 14:25:00,24.27,24.41,24.25,24.38,70997.0,22.4715,22.6011,22.453,22.5733,70997.0
2018-11-02 14:30:00,24.37,24.38,24.3,24.32,68581.0,22.5641,22.5733,22.4993,22.5178,68581.0
2018-11-02 14:35:00,24.33,24.34,24.29,24.3,51349.0,22.527,22.5363,22.49,22.4993,51349.0
2018-11-02 14:40:00,24.29,24.35,24.29,24.35,48260.0,22.49,22.5456,22.49,22.5456,48260.0
2018-11-02 14:45:00,24.35,24.36,24.32,24.35,33663.0,22.5456,22.5548,22.5178,22.5456,33663.0
2018-11-02 14:50:00,24.35,24.36,24.32,24.33,38850.0,22.5456,22.5548,22.5178,22.527,38850.0
2018-11-02 14:55:00,24.32,24.33,24.26,24.27,74109.0,22.5178,22.527,22.4622,22.4715,74109.0
2018-11-02 15:00:00,24.28,24.32,24.24,24.28,95080.0,22.4808,22.5178,22.4437,22.4808,95080.0
2018-11-02 15:05:00,24.28,24.39,24.26,24.37,151950.0,22.4808,22.5826,22.4622,22.5641,151950.0
2018-11-02 15:10:00,24.37,24.43,24.37,24.41,71552.0,22.5641,22.6196,22.5641,22.6011,71552.0
2018-11-02 15:15:00,24.41,24.42,24.36,24.38,113398.0,22.6011,22.6104,22.5548,22.5733,113398.0
2018-11-02 15:20:00,24.38,24.4,24.34,24.4,90127.0,22.5733,22.5919,22.5363,22.5919,90127.0
2018-11-02 15:25:00,24.4,24.41,24.3,24.32,117161.0,22.5919,22.6011,22.4993,22.5178,117161.0
2018-11-02 15:30:00,24.33,24.34,24.29,24.29,129480.0,22.527,22.5363,22.49,22.49,129480.0
2018-11-02 15:35:00,24.3,24.3,24.22,24.27,182508.0,22.4993,22.4993,22.4252,22.4715,182508.0
2018-11-02 15:40:00,24.27,24.28,24.22,24.26,128989.0,22.4715,22.4808,22.4252,22.4622,128989.0
2018-11-02 15:45:00,24.26,24.28,24.24,24.26,176932.0,22.4622,22.4808,22.4437,22.4622,176932.0
2018-11-02 15:50:00,24.26,24.3,24.24,24.29,212385.0,22.4622,22.4993,22.4437,22.49,212385.0
2018-11-02 15:55:00,24.29,24.3,24.26,24.28,376600.0,22.49,22.4993,22.4622,22.4808,376600.0
2018-11-05 09:30:00,24.26,24.47,24.17,24.41,103534.0,22.4622,22.6567,22.3789,22.6011,103534.0
2018-11-05 09:35:00,24.41,24.61,24.39,24.42,101364.0,22.6011,22.7863,22.5826,22.6104,101364.0
2018-11-05 09:40:00,24.44,24.46,24.21,24.26,38547.0,22.6289,22.6474,22.4159,22.4622,38547.0
2018-11-05 09:45:00,24.28,24.45,24.27,24.4,42144.0,22.4808,22.6382,22.4715,22.5919,42144.0
2018-11-05 09:50:00,24.4,24.56,24.38,24.43,97509.0,22.5919,22.74,22.5733,22.6196,97509.0
2018-11-05 09:55:00,24.43,24.46,24.35,24.35,33513.0,22.6196,22.6474,22.5456,22.5456,33513.0
2018-11-05 10:00:00,24.37,24.42,24.32,24.36,47590.0,22.5641,22.6104,22.5178,22.5548,47590.0
2018-11-05 10:05:00,24.37,24.44,24.36,24.38,65238.0,22.5641,22.6289,22.5548,22.5733,65238.0
2018-11-05 10:10:00,24.37,24.45,24.3,24.45,67054.0,22.5641,22.6382,22.4993,22.6382,67054.0
2018-11-05 10:15:00,24.45,24.46,24.35,24.41,46723.0,22.6382,22.6474,22.5456,22.6011,46723.0
2018-11-05 10:20:00,24.4,24.54,24.4,24.54,41397.0,22.5919,22.7215,22.5919,22.7215,41397.0
2018-11-05 10:25:00,24.54,24.6,24.49,24.54,53655.0,22.7215,22.777,22.6752,22.7215,53655.0
2018-11-05 10:30:00,24.56,24.65,24.5,24.51,50919.0,22.74,22.8233,22.6844,22.6937,50919.0
2018-11-05 10:35:00,24.51,24.55,24.48,24.52,35961.0,22.6937,22.7307,22.6659,22.703,35961.0
2018-11-05 10:40:00,24.54,24.59,24.5,24.59,85448.0,22.7215,22.7678,22.6844,22.7678,85448.0
2018-11-05 10:45:00,24.58,24.59,24.53,24.57,55065.0,22.7585,22.7678,22.7122,22.7493,55065.0
2018-11-05 10:50:00,24.58,24.65,24.57,24.62,60097.0,22.7585,22.8233,22.7493,22.7956,60097.0
2018-11-05 10:55:00,24.62,24.64,24.56,24.63,40317.0,22.7956,22.8141,22.74,22.8048,40317.0
2018-11-05 11:00:00,24.62,24.64,24.57,24.6,40226.0,22.7956,22.8141,22.7493,22.777,40226.0
2018-11-05 11:05:00,24.59,24.59,24.53,24.53,35433.0,22.7678,22.7678,22.7122,22.7122,35433.0
2018-11-05 11:10:00,24.52,24.61,24.51,24.58,69449.0,22.703,22.7863,22.6937,22.7585,69449.0
2018-11-05 11:15:00,24.57,24.66,24.56,24.64,86773.0,22.7493,22.8326,22.74,22.8141,86773.0
2018-11-05 11:20:00,24.63,24.73,24.61,24.7,28482.0,22.8048,22.8974,22.7863,22.8696,28482.0
2018-11-05 11:25:00,24.71,24.71,24.62,24.63,22640.0,22.8789,22.8789,22.7956,22.8048,22640.0
2018-11-05 11:30:00,24.64,24.76,24.63,24.75,85620.0,22.8141,22.9252,22.8048,22.9159,85620.0
2018-11-05 11:35:00,24.73,24.77,24.71,24.76,30126.0,22.8974,22.9344,22.8789,22.9252,30126.0
2018-11-05 11:40:00,24.76,24.77,24.61,24.64,34851.0,22.9252,22.9344,22.7863,22.8141,34851.0
2018-11-05 11:45:00,24.65,24.7,24.64,24.7,32105.0,22.8233,22.8696,22.8141,22.8696,32105.0
2018-11-05 11:50:00,24.7,24.75,24.7,24.74,37056.0,22.8696,22.9159,22.8696,22.9067,37056.0
2018-11-05 11:55:00,24.73,24.75,24.67,24.73,34931.0,22.8974,22.9159,22.8419,22.8974,34931.0
2018-11-05 12:00:00,24.74,24.78,24.7,24.75,51125.0,22.9067,22.9437,22.8696,22.9159,51125.0
2018-11-05 12:05:00,24.76,24.78,24.71,24.72,48778.0,22.9252,22.9437,22.8789,22.8881,48778.0
2018-11-05 12:10:00,24.71,24.77,24.69,24.74,46744.0,22.8789,22.9344,22.8604,22.9067,46744.0
2018-11-05 12:15:00,24.75,24.77,24.72,24.73,29232.0,22.9159,22.9344,22.8881,22.8974,29232.0
2018-11-05 12:20:00,24.73,24.77,24.72,24.72,22843.0,22.8974,22.9344,22.8881,22.8881,22843.0
2018-11-05 12:25:00,24.71,24.73,24.65,24.69,21032.0,22.8789,22.8974,22.8233,22.8604,21032.0
2018-11-05 12:30:00,24.68,24.72,24.68,24.69,30223.0,22.8511,22.8881,22.8511,22.8604,30223.0
2018-11-05 12:35:00,24.69,24.75,24.69,24.73,25590.0,22.8604,22.9159,22.8604,22.8974,25590.0
2018-11-05 12:40:00,24.72,24.74,24.68,24.73,34315.0,22.8881,22.9067,22.8511,22.8974,34315.0
2018-11-05 12:45:00,24.73,24.77,24.7,24.77,25057.0,22.8974,22.9344,22.8696,22.9344,25057.0
2018-11-05 12:50:00,24.77,24.78,24.71,24.72,28772.0,22.9344,22.9437,22.8789,22.8881,28772.0
2018-11-05 12:55:00,24.72,24.76,24.7,24.72,14622.0,22.8881,22.9252,22.8696,22.8881,14622.0
2018-11-05 13:00:00,24.71,24.81,24.71,24.8,34867.0,22.8789,22.9715,22.8789,22.9622,34867.0
2018-11-05 13:05:00,24.79,24.85,24.79,24.85,32083.0,22.953,23.0085,22.953,23.0085,32083.0
2018-11-05 13:10:00,24.83,24.84,24.75,24.8,23698.0,22.99,22.9993,22.9159,22.9622,23698.0
2018-11-05 13:15:00,24.8,24.8,24.76,24.8,19785.0,22.9622,22.9622,22.9252,22.9622,19785.0
2018-11-05 13:20:00,24.79,24.8,24.77,24.78,15357.0,22.953,22.9622,22.9344,22.9437,15357.0
2018-11-05 13:25:00,24.78,24.83,24.76,24.78,16178.0,22.9437,22.99,22.9252,22.9437,16178.0
2018-11-05 13:30:00,24.77,24.8,24.75,24.79,20663.0,22.9344,22.9622,22.9159,22.953,20663.0
2018-11-05 13:35:00,24.79,24.82,24.77,24.8,23938.0,22.953,22.9807,22.9344,22.9622,23938.0
2018-11-05 13:40:00,24.8,24.81,24.76,24.76,19142.0,22.9622,22.9715,22.9252,22.9252,19142.0
2018-11-05 13:45:00,24.75,24.78,24.72,24.78,19816.0,22.9159,22.9437,22.8881,22.9437,19816.0
2018-11-05 13:50:00,24.79,24.79,24.71,24.73,50208.0,22.953,22.953,22.8789,22.8974,50208.0
2018-11-05 13:55:00,24.74,24.76,24.71,24.72,28381.0,22.9067,22.9252,22.8789,22.8881,28381.0
2018-11-05 14:00:00,24.71,24.75,24.71,24.71,26470.0,22.8789,22.9159,22.8789,22.8789,26470.0
2018-11-05 14:05:00,24.72,24.75,24.71,24.73,17287.0,22.8881,22.9159,22.8789,22.8974,17287.0
2018-11-05 14:10:00,24.74,24.76,24.72,24.73,17008.0,22.9067,22.9252,22.8881,22.8974,17008.0
2018-11-05 14:15:00,24.73,24.75,24.71,24.75,23204.0,22.8974,22.9159,22.8789,22.9159,23204.0
2018-11-05 14:20:00,24.75,24.8,24.74,24.79,31376.0,22.9159,22.9622,22.9067,22.953,31376.0
2018-11-05 14:25:00,24.79,24.84,24.76,24.84,20039.0,22.953,22.9993,22.9252,22.9993,20039.0
2018-11-05 14:30:00,24.84,24.87,24.81,24.85,28694.0,22.9993,23.027,22.9715,23.0085,28694.0
2018-11-05 14:35:00,24.84,24.87,24.83,24.87,24819.0,22.9993,23.027,22.99,23.027,24819.0
2018-11-05 14:40:00,24.87,24.88,24.82,24.86,39388.0,23.027,23.0363,22.9807,23.0178,39388.0
2018-11-05 14:45:00,24.86,24.87,24.83,24.84,29679.0,23.0178,23.027,22.99,22.9993,29679.0
2018-11-05 14:50:00,24.84,24.88,24.83,24.83,37436.0,22.9993,23.0363,22.99,22.99,37436.0
2018-11-05 14:55:00,24.84,24.92,24.84,24.91,37811.0,22.9993,23.0733,22.9993,23.0641,37811.0
2018-11-05 15:00:00,24.91,24.91,24.85,24.88,41932.0,23.0641,23.0641,23.0085,23.0363,41932.0
2018-11-05 15:05:00,24.89,24.92,24.83,24.83,45284.0,23.0455,23.0733,22.99,22.99,45284.0
2018-11-05 15:10:00,24.84,24.87,24.83,24.83,44910.0,22.9993,23.027,22.99,22.99,44910.0
2018-11-05 15:15:00,24.83,24.84,24.78,24.79,47374.0,22.99,22.9993,22.9437,22.953,47374.0
2018-11-05 15:20:00,24.79,24.82,24.78,24.81,51486.0,22.953,22.9807,22.9437,22.9715,51486.0
2018-11-05 15:25:00,24.79,24.81,24.77,24.8,63086.0,22.953,22.9715,22.9344,22.9622,63086.0
2018-11-05 15:30:00,24.8,24.83,24.79,24.82,71096.0,22.9622,22.99,22.953,22.9807,71096.0
2018-11-05 15:35:00,24.82,24.84,24.79,24.82,85064.0,22.9807,22.9993,22.953,22.9807,85064.0
2018-11-05 15:40:00,24.81,24.83,24.79,24.8,87668.0,22.9715,22.99,22.953,22.9622,87668.0
2018-11-05 15:45:00,24.8,24.82,24.79,24.82,86338.0,22.9622,22.9807,22.953,22.9807,86338.0
2018-11-05 15:50:00,24.82,24.82,24.75,24.76,114738.0,22.9807,22.9807,22.9159,22.9252,114738.0
2018-11-05 15:55:00,24.76,24.77,24.74,24.75,310978.0,22.9252,22.9344,22.9067,22.9159,310978.0
2018-11-06 09:30:00,24.65,24.74,24.61,24.63,88886.0,22.8233,22.9067,22.7863,22.8048,88886.0
2018-11-06 09:35:00,24.63,24.63,24.53,24.53,54234.0,22.8048,22.8048,22.7122,22.7122,54234.0
2018-11-06 09:40:00,24.54,24.54,24.41,24.49,36243.0,22.7215,22.7215,22.6011,22.6752,36243.0
2018-11-06 09:45:00,24.5,24.55,24.47,24.52,18658.0,22.6844,22.7307,22.6567,22.703,18658.0
2018-11-06 09:50:00,24.5,24.6,24.5,24.57,19220.0,22.6844,22.777,22.6844,22.7493,19220.0
2018-11-06 09:55:00,24.59,24.59,24.52,24.57,53439.0,22.7678,22.7678,22.703,22.7493,53439.0
2018-11-06 10:00:00,24.57,24.59,24.47,24.57,41352.0,22.7493,22.7678,22.6567,22.7493,41352.0
2018-11-06 10:05:00,24.57,24.7,24.57,24.69,74902.0,22.7493,22.8696,22.7493,22.8604,74902.0
2018-11-06 10:10:00,24.69,24.81,24.68,24.77,99006.0,22.8604,22.9715,22.8511,22.9344,99006.0
2018-11-06 10:15:00,24.75,24.85,24.72,24.85,39578.0,22.9159,23.0085,22.8881,23.0085,39578.0
2018-11-06 10:20:00,24.84,24.9,24.81,24.9,47708.0,22.9993,23.0548,22.9715,23.0548,47708.0
2018-11-06 10:25:00,24.91,25.0,24.88,24.89,131319.0,23.0641,23.1474,23.0363,23.0455,131319.0
2018-11-06 10:30:00,24.89,24.96,24.88,24.91,50689.0,23.0455,23.1104,23.0363,23.0641,50689.0
2018-11-06 10:35:00,24.9,24.93,24.85,24.88,22140.0,23.0548,23.0826,23.0085,23.0363,22140.0
2018-11-06 10:40:00,24.88,24.96,24.88,24.91,31623.0,23.0363,23.1104,23.0363,23.0641,31623.0
2018-11-06 10:45:00,24.91,24.94,24.8,24.81,32501.0,23.0641,23.0918,22.9622,22.9715,32501.0
2018-11-06 10:50:00,24.8,24.85,24.77,24.84,25530.0,22.9622,23.0085,22.9344,22.9993,25530.0
2018-11-06 10:55:00,24.85,24.92,24.85,24.88,29350.0,23.0085,23.0733,23.0085,23.0363,29350.0
2018-11-06 11:00:00,24.88,24.88,24.81,24.81,24843.0,23.0363,23.0363,22.9715,22.9715,24843.0
2018-11-06 11:05:00,24.81,24.83,24.79,24.8,43265.0,22.9715,22.99,22.953,22.9622,43265.0
2018-11-06 11:10:00,24.79,24.89,24.79,24.89,25431.0,22.953,23.0455,22.953,23.0455,25431.0
2018-11-06 11:15:00,24.89,24.92,24.84,24.85,20623.0,23.0455,23.0733,22.9993,23.0085,20623.0
2018-11-06 11:20:00,24.85,24.86,24.79,24.82,20585.0,23.0085,23.0178,22.953,22.9807,20585.0
2018-11-06 11:25:00,24.83,24.9,24.82,24.84,63269.0,22.99,23.0548,22.9807,22.9993,63269.0
2018-11-06 11:30:00,24.84,24.86,24.82,24.82,28450.0,22.9993,23.0178,22.9807,22.9807,28450.0
2018-11-06 11:35:00,24.82,24.95,24.82,24.93,62454.0,22.9807,23.1011,22.9807,23.0826,62454.0
2018-11-06 11:40:00,24.92,24.92,24.83,24.83,28751.0,23.0733,23.0733,22.99,22.99,28751.0
2018-11-06 11:45:00,24.83,24.87,24.82,24.84,17109.0,22.99,23.027,22.9807,22.9993,17109.0
2018-11-06 11:50:00,24.83,24.85,24.8,24.85,19739.0,22.99,23.0085,22.9622,23.0085,19739.0
2018-11-06 11:55:00,24.85,24.88,24.82,24.87,20886.0,23.0085,23.0363,22.9807,23.027,20886.0
2018-11-06 12:00:00,24.86,24.88,24.84,24.86,15465.0,23.0178,23.0363,22.9993,23.0178,15465.0
2018-11-06 12:05:00,24.87,24.91,24.86,24.89,15795.0,23.027,23.0641,23.0178,23.0455,15795.0
2018-11-06 12:10:00,24.89,24.92,24.89,24.9,11318.0,23.0455,23.0733,23.0455,23.0548,11318.0
2018-11-06 12:15:00,24.9,24.93,24.87,24.93,12222.0,23.0548,23.0826,23.027,23.0826,12222.0
2018-11-06 12:20:00,24.93,24.98,24.91,24.98,16801.0,23.0826,23.1289,23.0641,23.1289,16801.0
2018-11-06 12:25:00,24.97,24.99,24.93,24.94,29136.0,23.1196,23.1381,23.0826,23.0918,29136.0
2018-11-06 12:30:00,24.95,24.96,24.9,24.95,24967.0,23.1011,23.1104,23.0548,23.1011,24967.0
2018-11-06 12:35:00,24.95,24.95,24.91,24.94,12832.0,23.1011,23.1011,23.0641,23.0918,12832.0
2018-11-06 12:40:00,24.96,24.97,24.89,24.89,134611.0,23.1104,23.1196,23.0455,23.0455,134611.0
2018-11-06 12:45:00,24.9,24.93,24.89,24.89,16128.0,23.0548,23.0826,23.0455,23.0455,16128.0
2018-11-06 12:50:00,24.9,24.92,24.89,24.91,16745.0,23.0548,23.0733,23.0455,23.0641,16745.0
2018-11-06 12:55:00,24.91,24.95,24.9,24.94,12140.0,23.0641,23.1011,23.0548,23.0918,12140.0
2018-11-06 13:00:00,24.94,24.97,24.9,24.96,17395.0,23.0918,23.1196,23.0548,23.1104,17395.0
2018-11-06 13:05:00,24.97,24.98,24.94,24.94,19627.0,23.1196,23.1289,23.0918,23.0918,19627.0
2018-11-06 13:10:00,24.94,24.96,24.92,24.95,22038.0,23.0918,23.1104,23.0733,23.1011,22038.0
2018-11-06 13:15:00,24.96,24.98,24.94,24.94,15346.0,23.1104,23.1289,23.0918,23.0918,15346.0
2018-11-06 13:20:00,24.94,24.95,24.91,24.94,12316.0,23.0918,23.1011,23.0641,23.0918,12316.0
2018-11-06 13:25:00,24.93,24.94,24.91,24.93,10462.0,23.0826,23.0918,23.0641,23.0826,10462.0
2018-11-06 13:30:00,24.92,24.93,24.89,24.89,19302.0,23.0733,23.0826,23.0455,23.0455,19302.0
2018-11-06 13:35:00,24.89,24.91,24.88,24.91,18707.0,23.0455,23.0641,23.0363,23.0641,18707.0
2018-11-06 13:40:00,24.91,24.93,24.87,24.88,11811.0,23.0641,23.0826,23.027,23.0363,11811.0
2018-11-06 13:45:00,24.88,24.92,24.87,24.91,17761.0,23.0363,23.0733,23.027,23.0641,17761.0
2018-11-06 13:50:00,24.91,24.95,24.86,24.87,19301.0,23.0641,23.1011,23.0178,23.027,19301.0
2018-11-06 13:55:00,24.87,24.91,24.86,24.91,17665.0,23.027,23.0641,23.0178,23.0641,17665.0
2018-11-06 14:00:00,24.9,24.91,24.87,24.91,51398.0,23.0548,23.0641,23.027,23.0641,51398.0
2018-11-06 14:05:00,24.91,24.95,24.91,24.94,21650.0,23.0641,23.1011,23.0641,23.0918,21650.0
2018-11-06 14:10:00,24.95,24.96,24.9,24.91,20154.0,23.1011,23.1104,23.0548,23.0641,20154.0
2018-11-06 14:15:00,24.9,24.94,24.88,24.91,29299.0,23.0548,23.0918,23.0363,23.0641,29299.0
2018-11-06 14:20:00,24.91,24.94,24.89,24.92,23545.0,23.0641,23.0918,23.0455,23.0733,23545.0
2018-11-06 14:25:00,24.91,24.92,24.88,24.91,24811.0,23.0641,23.0733,23.0363,23.0641,24811.0
2018-11-06 14:30:00,24.89,24.94,24.89,24.91,26429.0,23.0455,23.0918,23.0455,23.0641,26429.0
2018-11-06 14:35:00,24.92,24.93,24.87,24.88,19582.0,23.0733,23.0826,23.027,23.0363,19582.0
2018-11-06 14:40:00,24.88,24.9,24.87,24.88,17343.0,23.0363,23.0548,23.027,23.0363,17343.0
2018-11-06 14:45:00,24.89,24.9,24.86,24.87,21378.0,23.0455,23.0548,23.0178,23.027,21378.0
2018-11-06 14:50:00,24.87,24.9,24.86,24.89,25161.0,23.027,23.0548,23.0178,23.0455,25161.0
2018-11-06 14:55:00,24.89,24.93,24.89,24.9,17663.0,23.0455,23.0826,23.0455,23.0548,17663.0
2018-11-06 15:00:00,24.89,24.93,24.87,24.91,29954.0,23.0455,23.0826,23.027,23.0641,29954.0
2018-11-06 15:05:00,24.9,24.94,24.9,24.93,19690.0,23.0548,23.0918,23.0548,23.0826,19690.0
2018-11-06 15:10:00,24.93,24.94,24.89,24.9,26977.0,23.0826,23.0918,23.0455,23.0548,26977.0
2018-11-06 15:15:00,24.9,24.92,24.87,24.88,34481.0,23.0548,23.0733,23.027,23.0363,34481.0
2018-11-06 15:20:00,24.87,24.9,24.85,24.87,30455.0,23.027,23.0548,23.0085,23.027,30455.0
2018-11-06 15:25:00,24.88,24.88,24.85,24.88,24597.0,23.0363,23.0363,23.0085,23.0363,24597.0
2018-11-06 15:30:00,24.88,24.89,24.86,24.87,74264.0,23.0363,23.0455,23.0178,23.027,74264.0
2018-11-06 15:35:00,24.87,24.89,24.85,24.86,75369.0,23.027,23.0455,23.0085,23.0178,75369.0
2018-11-06 15:40:00,24.86,24.86,24.8,24.83,57826.0,23.0178,23.0178,22.9622,22.99,57826.0
2018-11-06 15:45:00,24.83,24.86,24.8,24.84,79942.0,22.99,23.0178,22.9622,22.9993,79942.0
2018-11-06 15:50:00,24.84,24.88,24.83,24.85,102767.0,22.9993,23.0363,22.99,23.0085,102767.0
2018-11-06 15:55:00,24.85,24.88,24.84,24.88,355902.0,23.0085,23.0363,22.9993,23.0363,355902.0
2018-11-07 09:30:00,25.05,25.05,24.69,24.69,102706.0,23.1937,23.1937,22.8604,22.8604,102706.0
2018-11-07 09:35:00,24.69,24.82,24.65,24.74,53738.0,22.8604,22.9807,22.8233,22.9067,53738.0
2018-11-07 09:40:00,24.74,24.74,24.61,24.7,40801.0,22.9067,22.9067,22.7863,22.8696,40801.0
2018-11-07 09:45:00,24.69,24.72,24.6,24.72,172472.0,22.8604,22.8881,22.777,22.8881,172472.0
2018-11-07 09:50:00,24.72,24.72,24.55,24.57,213525.0,22.8881,22.8881,22.7307,22.7493,213525.0
2018-11-07 09:55:00,24.56,24.58,24.51,24.57,46831.0,22.74,22.7585,22.6937,22.7493,46831.0
2018-11-07 10:00:00,24.58,24.61,24.52,24.52,216961.0,22.7585,22.7863,22.703,22.703,216961.0
2018-11-07 10:05:00,24.52,24.6,24.51,24.55,136135.0,22.703,22.777,22.6937,22.7307,136135.0
2018-11-07 10:10:00,24.55,24.69,24.55,24.61,55976.0,22.7307,22.8604,22.7307,22.7863,55976.0
2018-11-07 10:15:00,24.61,24.61,24.55,24.55,80550.0,22.7863,22.7863,22.7307,22.7307,80550.0
2018-11-07 10:20:00,24.55,24.63,24.54,24.6,135259.0,22.7307,22.8048,22.7215,22.777,135259.0
2018-11-07 10:25:00,24.59,24.61,24.52,24.59,79428.0,22.7678,22.7863,22.703,22.7678,79428.0
2018-11-07 10:30:00,24.59,24.67,24.58,24.67,32226.0,22.7678,22.8419,22.7585,22.8419,32226.0
2018-11-07 10:35:00,24.67,24.73,24.65,24.67,76355.0,22.8419,22.8974,22.8233,22.8419,76355.0
2018-11-07 10:40:00,24.67,24.7,24.65,24.68,67282.0,22.8419,22.8696,22.8233,22.8511,67282.0
2018-11-07 10:45:00,24.68,24.69,24.65,24.66,38862.0,22.8511,22.8604,22.8233,22.8326,38862.0
2018-11-07 10:50:00,24.65,24.69,24.64,24.66,47586.0,22.8233,22.8604,22.8141,22.8326,47586.0
2018-11-07 10:55:00,24.66,24.76,24.65,24.73,24317.0,22.8326,22.9252,22.8233,22.8974,24317.0
2018-11-07 11:00:00,24.73,24.74,24.64,24.66,77086.0,22.8974,22.9067,22.8141,22.8326,77086.0
2018-11-07 11:05:00,24.67,24.71,24.64,24.65,46232.0,22.8419,22.8789,22.8141,22.8233,46232.0
2018-11-07 11:10:00,24.66,24.69,24.62,24.63,27434.0,22.8326,22.8604,22.7956,22.8048,27434.0
2018-11-07 11:15:00,24.62,24.64,24.58,24.6,61054.0,22.7956,22.8141,22.7585,22.777,61054.0
2018-11-07 11:20:00,24.6,24.61,24.55,24.56,202118.0,22.777,22.7863,22.7307,22.74,202118.0
2018-11-07 11:25:00,24.57,24.68,24.57,24.64,26310.0,22.7493,22.8511,22.7493,22.8141,26310.0
2018-11-07 11:30:00,24.63,24.63,24.59,24.59,15496.0,22.8048,22.8048,22.7678,22.7678,15496.0
2018-11-07 11:35:00,24.58,24.65,24.58,24.65,15894.0,22.7585,22.8233,22.7585,22.8233,15894.0
2018-11-07 11:40:00,24.65,24.72,24.63,24.71,19286.0,22.8233,22.8881,22.8048,22.8789,19286.0
2018-11-07 11:45:00,24.71,24.74,24.7,24.71,21215.0,22.8789,22.9067,22.8696,22.8789,21215.0
2018-11-07 11:50:00,24.71,24.82,24.71,24.82,22087.0,22.8789,22.9807,22.8789,22.9807,22087.0
2018-11-07 11:55:00,24.83,24.86,24.8,24.81,18808.0,22.99,23.0178,22.9622,22.9715,18808.0
2018-11-07 12:00:00,24.81,24.84,24.8,24.84,34168.0,22.9715,22.9993,22.9622,22.9993,34168.0
2018-11-07 12:05:00,24.84,24.88,24.82,24.84,20819.0,22.9993,23.0363,22.9807,22.9993,20819.0
2018-11-07 12:10:00,24.82,24.82,24.79,24.8,98015.0,22.9807,22.9807,22.953,22.9622,98015.0
2018-11-07 12:15:00,24.81,24.9,24.8,24.84,34191.0,22.9715,23.0548,22.9622,22.9993,34191.0
2018-11-07 12:20:00,24.83,24.86,24.8,24.8,24497.0,22.99,23.0178,22.9622,22.9622,24497.0
2018-11-07 12:25:00,24.8,24.85,24.78,24.83,20923.0,22.9622,23.0085,22.9437,22.99,20923.0
2018-11-07 12:30:00,24.82,24.82,24.75,24.8,29251.0,22.9807,22.9807,22.9159,22.9622,29251.0
2018-11-07 12:35:00,24.81,24.81,24.76,24.77,18907.0,22.9715,22.9715,22.9252,22.9344,18907.0
2018-11-07 12:40:00,24.77,24.86,24.76,24.85,16435.0,22.9344,23.0178,22.9252,23.0085,16435.0
2018-11-07 12:45:00,24.85,24.91,24.85,24.89,15800.0,23.0085,23.0641,23.0085,23.0455,15800.0
2018-11-07 12:50:00,24.9,24.92,24.86,24.86,20945.0,23.0548,23.0733,23.0178,23.0178,20945.0
2018-11-07 12:55:00,24.87,24.9,24.84,24.84,21459.0,23.027,23.0548,22.9993,22.9993,21459.0
2018-11-07 13:00:00,24.85,24.87,24.81,24.81,12508.0,23.0085,23.027,22.9715,22.9715,12508.0
2018-11-07 13:05:00,24.81,24.83,24.81,24.81,23202.0,22.9715,22.99,22.9715,22.9715,23202.0
2018-11-07 13:10:00,24.81,24.82,24.8,24.8,54158.0,22.9715,22.9807,22.9622,22.9622,54158.0
2018-11-07 13:15:00,24.8,24.82,24.76,24.78,28170.0,22.9622,22.9807,22.9252,22.9437,28170.0
2018-11-07 13:20:00,24.78,24.79,24.75,24.77,10568.0,22.9437,22.953,22.9159,22.9344,10568.0
2018-11-07 13:25:00,24.77,24.81,24.76,24.79,13439.0,22.9344,22.9715,22.9252,22.953,13439.0
2018-11-07 13:30:00,24.79,24.8,24.74,24.79,23116.0,22.953,22.9622,22.9067,22.953,23116.0
2018-11-07 13:35:00,24.79,24.84,24.77,24.84,18481.0,22.953,22.9993,22.9344,22.9993,18481.0
2018-11-07 13:40:00,24.83,24.84,24.79,24.8,18625.0,22.99,22.9993,22.953,22.9622,18625.0
2018-11-07 13:45:00,24.8,24.82,24.78,24.8,14962.0,22.9622,22.9807,22.9437,22.9622,14962.0
2018-11-07 13:50:00,24.8,24.8,24.78,24.79,13372.0,22.9622,22.9622,22.9437,22.953,13372.0
2018-11-07 13:55:00,24.79,24.8,24.77,24.78,16676.0,22.953,22.9622,22.9344,22.9437,16676.0
2018-11-07 14:00:00,24.78,24.81,24.76,24.8,19185.0,22.9437,22.9715,22.9252,22.9622,19185.0
2018-11-07 14:05:00,24.79,24.81,24.76,24.77,17917.0,22.953,22.9715,22.9252,22.9344,17917.0
2018-11-07 14:10:00,24.76,24.81,24.76,24.78,40165.0,22.9252,22.9715,22.9252,22.9437,40165.0
2018-11-07 14:15:00,24.78,24.79,24.76,24.77,29377.0,22.9437,22.953,22.9252,22.9344,29377.0
2018-11-07 14:20:00,24.77,24.81,24.77,24.79,14229.0,22.9344,22.9715,22.9344,22.953,14229.0
2018-11-07 14:25:00,24.78,24.83,24.78,24.82,15000.0,22.9437,22.99,22.9437,22.9807,15000.0
2018-11-07 14:30:00,24.83,24.84,24.79,24.83,17501.0,22.99,22.9993,22.953,22.99,17501.0
2018-11-07 14:35:00,24.83,24.94,24.83,24.91,46470.0,22.99,23.0918,22.99,23.0641,46470.0
2018-11-07 14:40:00,24.91,24.96,24.91,24.94,39869.0,23.0641,23.1104,23.0641,23.0918,39869.0
2018-11-07 14:45:00,24.94,24.97,24.92,24.93,17418.0,23.0918,23.1196,23.0733,23.0826,17418.0
2018-11-07 14:50:00,24.93,24.97,24.92,24.96,23519.0,23.0826,23.1196,23.0733,23.1104,23519.0
2018-11-07 14:55:00,24.95,24.98,24.94,24.96,22104.0,23.1011,23.1289,23.0918,23.1104,22104.0
2018-11-07 15:00:00,24.96,24.99,24.96,24.97,60961.0,23.1104,23.1381,23.1104,23.1196,60961.0
2018-11-07 15:05:00,24.97,25.0,24.96,25.0,46260.0,23.1196,23.1474,23.1104,23.1474,46260.0
2018-11-07 15:10:00,25.0,25.06,24.99,25.05,88983.0,23.1474,23.203,23.1381,23.1937,88983.0
2018-11-07 15:15:00,25.05,25.06,25.03,25.05,71751.0,23.1937,23.203,23.1752,23.1937,71751.0
2018-11-07 15:20:00,25.04,25.09,25.04,25.05,67101.0,23.1844,23.2307,23.1844,23.1937,67101.0
2018-11-07 15:25:00,25.06,25.09,25.05,25.08,50517.0,23.203,23.2307,23.1937,23.2215,50517.0
2018-11-07 15:30:00,25.08,25.08,25.05,25.05,55478.0,23.2215,23.2215,23.1937,23.1937,55478.0
2018-11-07 15:35:00,25.06,25.07,25.04,25.05,95218.0,23.203,23.2122,23.1844,23.1937,95218.0
2018-11-07 15:40:00,25.05,25.06,25.02,25.03,113052.0,23.1937,23.203,23.1659,23.1752,113052.0
2018-11-07 15:45:00,25.03,25.08,25.02,25.07,140503.0,23.1752,23.2215,23.1659,23.2122,140503.0
2018-11-07 15:50:00,25.07,25.09,25.06,25.08,146937.0,23.2122,23.2307,23.203,23.2215,146937.0
2018-11-07 15:55:00,25.09,25.13,25.08,25.09,434774.0,23.2307,23.2678,23.2215,23.2307,434774.0
2018-11-08 09:30:00,24.47,24.66,24.2,24.34,602735.0,22.6567,22.8326,22.4067,22.5363,602735.0
2018-11-08 09:35:00,24.33,24.34,23.82,23.82,556369.0,22.527,22.5363,22.0548,22.0548,556369.0
2018-11-08 09:40:00,23.81,23.84,23.55,23.6,674631.0,22.0456,22.0734,21.8048,21.8511,674631.0
2018-11-08 09:45:00,23.61,23.77,23.54,23.57,187002.0,21.8604,22.0085,21.7956,21.8234,187002.0
2018-11-08 09:50:00,23.57,23.61,23.5,23.6,136422.0,21.8234,21.8604,21.7586,21.8511,136422.0
2018-11-08 09:55:00,23.6,23.61,23.52,23.57,85219.0,21.8511,21.8604,21.7771,21.8234,85219.0
2018-11-08 10:00:00,23.58,23.59,23.49,23.52,162536.0,21.8326,21.8419,21.7493,21.7771,162536.0
2018-11-08 10:05:00,23.52,23.73,23.51,23.68,241047.0,21.7771,21.9715,21.7678,21.9252,241047.0
2018-11-08 10:10:00,23.67,23.72,23.58,23.62,118025.0,21.916,21.9623,21.8326,21.8697,118025.0
2018-11-08 10:15:00,23.62,23.66,23.58,23.59,84966.0,21.8697,21.9067,21.8326,21.8419,84966.0
2018-11-08 10:20:00,23.59,23.73,23.58,23.64,133502.0,21.8419,21.9715,21.8326,21.8882,133502.0
2018-11-08 10:25:00,23.63,23.84,23.61,23.82,131107.0,21.8789,22.0734,21.8604,22.0548,131107.0
2018-11-08 10:30:00,23.84,23.84,23.74,23.76,165910.0,22.0734,22.0734,21.9808,21.9993,165910.0
2018-11-08 10:35:00,23.76,23.93,23.7,23.91,128842.0,21.9993,22.1567,21.9437,22.1382,128842.0
2018-11-08 10:40:00,23.91,24.05,23.9,24.02,61945.0,22.1382,22.2678,22.1289,22.24,61945.0
2018-11-08 10:45:00,24.02,24.05,23.98,24.03,42044.0,22.24,22.2678,22.203,22.2493,42044.0
2018-11-08 10:50:00,24.02,24.11,24.0,24.08,47353.0,22.24,22.3233,22.2215,22.2956,47353.0
2018-11-08 10:55:00,24.08,24.19,24.06,24.19,65317.0,22.2956,22.3974,22.2771,22.3974,65317.0
2018-11-08 11:00:00,24.19,24.25,24.18,24.21,69468.0,22.3974,22.453,22.3882,22.4159,69468.0
2018-11-08 11:05:00,24.2,24.33,24.17,24.31,179628.0,22.4067,22.527,22.3789,22.5085,179628.0
2018-11-08 11:10:00,24.31,24.49,24.28,24.48,122725.0,22.5085,22.6752,22.4808,22.6659,122725.0
2018-11-08 11:15:00,24.48,24.48,24.39,24.42,118699.0,22.6659,22.6659,22.5826,22.6104,118699.0
2018-11-08 11:20:00,24.42,24.46,24.36,24.43,99674.0,22.6104,22.6474,22.5548,22.6196,99674.0
2018-11-08 11:25:00,24.43,24.48,24.4,24.48,129096.0,22.6196,22.6659,22.5919,22.6659,129096.0
2018-11-08 11:30:00,24.48,24.53,24.4,24.4,66006.0,22.6659,22.7122,22.5919,22.5919,66006.0
2018-11-08 11:35:00,24.4,24.41,24.29,24.31,65824.0,22.5919,22.6011,22.49,22.5085,65824.0
2018-11-08 11:40:00,24.31,24.37,24.31,24.36,78898.0,22.5085,22.5641,22.5085,22.5548,78898.0
2018-11-08 11:45:00,24.36,24.47,24.35,24.42,109028.0,22.5548,22.6567,22.5456,22.6104,109028.0
2018-11-08 11:50:00,24.41,24.49,24.37,24.44,72342.0,22.6011,22.6752,22.5641,22.6289,72342.0
2018-11-08 11:55:00,24.44,24.47,24.41,24.42,36574.0,22.6289,22.6567,22.6011,22.6104,36574.0
2018-11-08 12:00:00,24.42,24.59,24.39,24.59,125337.0,22.6104,22.7678,22.5826,22.7678,125337.0
2018-11-08 12:05:00,24.58,24.61,24.55,24.59,56923.0,22.7585,22.7863,22.7307,22.7678,56923.0
2018-11-08 12:10:00,24.59,24.65,24.55,24.6,46599.0,22.7678,22.8233,22.7307,22.777,46599.0
2018-11-08 12:15:00,24.6,24.66,24.6,24.65,32243.0,22.777,22.8326,22.777,22.8233,32243.0
2018-11-08 12:20:00,24.66,24.7,24.63,24.68,39874.0,22.8326,22.8696,22.8048,22.8511,39874.0
2018-11-08 12:25:00,24.67,24.67,24.58,24.6,27945.0,22.8419,22.8419,22.7585,22.777,27945.0
2018-11-08 12:30:00,24.6,24.63,24.58,24.62,27510.0,22.777,22.8048,22.7585,22.7956,27510.0
2018-11-08 12:35:00,24.62,24.65,24.61,24.62,19775.0,22.7956,22.8233,22.7863,22.7956,19775.0
2018-11-08 12:40:00,24.62,24.66,24.58,24.6,35210.0,22.7956,22.8326,22.7585,22.777,35210.0
2018-11-08 12:45:00,24.6,24.65,24.59,24.62,22989.0,22.777,22.8233,22.7678,22.7956,22989.0
2018-11-08 12:50:00,24.62,24.7,24.6,24.7,40998.0,22.7956,22.8696,22.777,22.8696,40998.0
2018-11-08 12:55:00,24.7,24.74,24.69,24.73,29359.0,22.8696,22.9067,22.8604,22.8974,29359.0
2018-11-08 13:00:00,24.72,24.79,24.68,24.72,77590.0,22.8881,22.953,22.8511,22.8881,77590.0
2018-11-08 13:05:00,24.72,24.77,24.71,24.74,22211.0,22.8881,22.9344,22.8789,22.9067,22211.0
2018-11-08 13:10:00,24.73,24.73,24.68,24.69,30829.0,22.8974,22.8974,22.8511,22.8604,30829.0
2018-11-08 13:15:00,24.68,24.71,24.67,24.68,28626.0,22.8511,22.8789,22.8419,22.8511,28626.0
2018-11-08 13:20:00,24.68,24.69,24.63,24.67,30714.0,22.8511,22.8604,22.8048,22.8419,30714.0
2018-11-08 13:25:00,24.66,24.68,24.63,24.67,27724.0,22.8326,22.8511,22.8048,22.8419,27724.0
2018-11-08 13:30:00,24.67,24.71,24.64,24.66,23004.0,22.8419,22.8789,22.8141,22.8326,23004.0
2018-11-08 13:35:00,24.66,24.68,24.64,24.65,30538.0,22.8326,22.8511,22.8141,22.8233,30538.0
2018-11-08 13:40:00,24.65,24.67,24.6,24.61,32307.0,22.8233,22.8419,22.777,22.7863,32307.0
2018-11-08 13:45:00,24.62,24.64,24.52,24.52,63778.0,22.7956,22.8141,22.703,22.703,63778.0
2018-11-08 13:50:00,24.52,24.53,24.48,24.51,35257.0,22.703,22.7122,22.6659,22.6937,35257.0
2018-11-08 13:55:00,24.51,24.61,24.5,24.55,29255.0,22.6937,22.7863,22.6844,22.7307,29255.0
2018-11-08 14:00:00,24.55,24.55,24.48,24.5,42161.0,22.7307,22.7307,22.6659,22.6844,42161.0
2018-11-08 14:05:00,24.51,24.54,24.48,24.51,66622.0,22.6937,22.7215,22.6659,22.6937,66622.0
2018-11-08 14:10:00,24.51,24.53,24.42,24.46,52608.0,22.6937,22.7122,22.6104,22.6474,52608.0
2018-11-08 14:15:00,24.46,24.48,24.41,24.43,68244.0,22.6474,22.6659,22.6011,22.6196,68244.0
2018-11-08 14:20:00,24.44,24.48,24.4,24.42,42678.0,22.6289,22.6659,22.5919,22.6104,42678.0
2018-11-08 14:25:00,24.41,24.42,24.33,24.34,52529.0,22.6011,22.6104,22.527,22.5363,52529.0
2018-11-08 14:30:00,24.33,24.33,24.26,24.28,50093.0,22.527,22.527,22.4622,22.4808,50093.0
2018-11-08 14:35:00,24.27,24.33,24.23,24.24,80636.0,22.4715,22.527,22.4345,22.4437,80636.0
2018-11-08 14:40:00,24.23,24.29,24.23,24.28,55942.0,22.4345,22.49,22.4345,22.4808,55942.0
2018-11-08 14:45:00,24.28,24.29,24.22,24.26,108808.0,22.4808,22.49,22.4252,22.4622,108808.0
2018-11-08 14:50:00,24.25,24.26,24.22,24.24,52133.0,22.453,22.4622,22.4252,22.4437,52133.0
2018-11-08 14:55:00,24.25,24.25,24.16,24.21,60744.0,22.453,22.453,22.3696,22.4159,60744.0
2018-11-08 15:00:00,24.21,24.21,24.11,24.13,72238.0,22.4159,22.4159,22.3233,22.3419,72238.0
2018-11-08 15:05:00,24.12,24.22,24.12,24.22,78209.0,22.3326,22.4252,22.3326,22.4252,78209.0
2018-11-08 15:10:00,24.21,24.27,24.19,24.25,187713.0,22.4159,22.4715,22.3974,22.453,187713.0
2018-11-08 15:15:00,24.25,24.3,24.24,24.26,74416.0,22.453,22.4993,22.4437,22.4622,74416.0
2018-11-08 15:20:00,24.25,24.25,24.21,24.23,66560.0,22.453,22.453,22.4159,22.4345,66560.0
2018-11-08 15:25:00,24.23,24.23,24.16,24.17,93785.0,22.4345,22.4345,22.3696,22.3789,93785.0
2018-11-08 15:30:00,24.17,24.19,24.14,24.16,58307.0,22.3789,22.3974,22.3511,22.3696,58307.0
2018-11-08 15:35:00,24.15,24.17,24.14,24.17,117541.0,22.3604,22.3789,22.3511,22.3789,117541.0
2018-11-08 15:40:00,24.17,24.18,24.16,24.17,68275.0,22.3789,22.3882,22.3696,22.3789,68275.0
2018-11-08 15:45:00,24.18,24.21,24.17,24.19,162371.0,22.3882,22.4159,22.3789,22.3974,162371.0
2018-11-08 15:50:00,24.18,24.19,24.14,24.14,198908.0,22.3882,22.3974,22.3511,22.3511,198908.0
2018-11-08 15:55:00,24.14,24.22,24.14,24.22,410567.0,22.3511,22.4252,22.3511,22.4252,410567.0
2018-11-09 09:30:00,24.22,24.35,24.2,24.3,145634.0,22.4252,22.5456,22.4067,22.4993,145634.0
2018-11-09 09:35:00,24.31,24.7,24.3,24.54,126488.0,22.5085,22.8696,22.4993,22.7215,126488.0
2018-11-09 09:40:00,24.54,24.73,24.54,24.63,126519.0,22.7215,22.8974,22.7215,22.8048,126519.0
2018-11-09 09:45:00,24.64,24.81,24.61,24.74,74920.0,22.8141,22.9715,22.7863,22.9067,74920.0
2018-11-09 09:50:00,24.73,24.75,24.4,24.43,126415.0,22.8974,22.9159,22.5919,22.6196,126415.0
2018-11-09 09:55:00,24.44,24.52,24.41,24.5,66099.0,22.6289,22.703,22.6011,22.6844,66099.0
2018-11-09 10:00:00,24.5,24.51,24.43,24.46,53332.0,22.6844,22.6937,22.6196,22.6474,53332.0
2018-11-09 10:05:00,24.47,24.47,24.35,24.37,59372.0,22.6567,22.6567,22.5456,22.5641,59372.0
2018-11-09 10:10:00,24.37,24.39,24.29,24.3,105740.0,22.5641,22.5826,22.49,22.4993,105740.0
2018-11-09 10:15:00,24.3,24.32,24.26,24.3,87575.0,22.4993,22.5178,22.4622,22.4993,87575.0
2018-11-09 10:20:00,24.29,24.29,24.18,24.2,57561.0,22.49,22.49,22.3882,22.4067,57561.0
2018-11-09 10:25:00,24.2,24.34,24.19,24.34,133372.0,22.4067,22.5363,22.3974,22.5363,133372.0
2018-11-09 10:30:00,24.34,24.52,24.32,24.49,246725.0,22.5363,22.703,22.5178,22.6752,246725.0
2018-11-09 10:35:00,24.5,24.69,24.49,24.65,125580.0,22.6844,22.8604,22.6752,22.8233,125580.0
2018-11-09 10:40:00,24.64,24.76,24.64,24.71,86069.0,22.8141,22.9252,22.8141,22.8789,86069.0
2018-11-09 10:45:00,24.7,24.78,24.61,24.62,152515.0,22.8696,22.9437,22.7863,22.7956,152515.0
2018-11-09 10:50:00,24.62,24.63,24.56,24.62,30427.0,22.7956,22.8048,22.74,22.7956,30427.0
2018-11-09 10:55:00,24.62,24.63,24.53,24.57,24225.0,22.7956,22.8048,22.7122,22.7493,24225.0
2018-11-09 11:00:00,24.58,24.64,24.55,24.57,37981.0,22.7585,22.8141,22.7307,22.7493,37981.0
2018-11-09 11:05:00,24.57,24.6,24.54,24.54,36001.0,22.7493,22.777,22.7215,22.7215,36001.0
2018-11-09 11:10:00,24.54,24.59,24.54,24.57,27753.0,22.7215,22.7678,22.7215,22.7493,27753.0
2018-11-09 11:15:00,24.57,24.58,24.49,24.55,30234.0,22.7493,22.7585,22.6752,22.7307,30234.0
2018-11-09 11:20:00,24.55,24.64,24.54,24.64,27409.0,22.7307,22.8141,22.7215,22.8141,27409.0
2018-11-09 11:25:00,24.65,24.65,24.56,24.6,33200.0,22.8233,22.8233,22.74,22.777,33200.0
2018-11-09 11:30:00,24.6,24.64,24.58,24.59,34509.0,22.777,22.8141,22.7585,22.7678,34509.0
2018-11-09 11:35:00,24.59,24.62,24.54,24.55,25023.0,22.7678,22.7956,22.7215,22.7307,25023.0
2018-11-09 11:40:00,24.56,24.56,24.5,24.53,27364.0,22.74,22.74,22.6844,22.7122,27364.0
2018-11-09 11:45:00,24.52,24.52,24.47,24.5,20148.0,22.703,22.703,22.6567,22.6844,20148.0
2018-11-09 11:50:00,24.5,24.58,24.48,24.54,45416.0,22.6844,22.7585,22.6659,22.7215,45416.0
2018-11-09 11:55:00,24.54,24.57,24.44,24.5,84803.0,22.7215,22.7493,22.6289,22.6844,84803.0
2018-11-09 12:00:00,24.5,24.54,24.44,24.49,95559.0,22.6844,22.7215,22.6289,22.6752,95559.0
2018-11-09 12:05:00,24.49,24.5,24.46,24.48,33133.0,22.6752,22.6844,22.6474,22.6659,33133.0
2018-11-09 12:10:00,24.48,24.49,24.44,24.49,21606.0,22.6659,22.6752,22.6289,22.6752,21606.0
2018-11-09 12:15:00,24.49,24.51,24.46,24.51,39637.0,22.6752,22.6937,22.6474,22.6937,39637.0
2018-11-09 12:20:00,24.51,24.6,24.51,24.59,32366.0,22.6937,22.777,22.6937,22.7678,32366.0
2018-11-09 12:25:00,24.59,24.6,24.57,24.58,28105.0,22.7678,22.777,22.7493,22.7585,28105.0
2018-11-09 12:30:00,24.58,24.59,24.55,24.58,42538.0,22.7585,22.7678,22.7307,22.7585,42538.0
2018-11-09 12:35:00,24.59,24.62,24.58,24.6,18281.0,22.7678,22.7956,22.7585,22.777,18281.0
2018-11-09 12:40:00,24.61,24.61,24.55,24.58,26935.0,22.7863,22.7863,22.7307,22.7585,26935.0
2018-11-09 12:45:00,24.57,24.58,24.54,24.57,33361.0,22.7493,22.7585,22.7215,22.7493,33361.0
2018-11-09 12:50:00,24.57,24.58,24.55,24.56,19154.0,22.7493,22.7585,22.7307,22.74,19154.0
2018-11-09 12:55:00,24.57,24.59,24.55,24.55,20122.0,22.7493,22.7678,22.7307,22.7307,20122.0
2018-11-09 13:00:00,24.55,24.57,24.54,24.54,25905.0,22.7307,22.7493,22.7215,22.7215,25905.0
2018-11-09 13:05:00,24.54,24.58,24.53,24.58,10647.0,22.7215,22.7585,22.7122,22.7585,10647.0
2018-11-09 13:10:00,24.57,24.58,24.53,24.54,12472.0,22.7493,22.7585,22.7122,22.7215,12472.0
2018-11-09 13:15:00,24.53,24.57,24.52,24.52,16862.0,22.7122,22.7493,22.703,22.703,16862.0
2018-11-09 13:20:00,24.52,24.52,24.48,24.5,38011.0,22.703,22.703,22.6659,22.6844,38011.0
2018-11-09 13:25:00,24.49,24.51,24.47,24.5,32182.0,22.6752,22.6937,22.6567,22.6844,32182.0
2018-11-09 13:30:00,24.49,24.51,24.48,24.49,21714.0,22.6752,22.6937,22.6659,22.6752,21714.0
2018-11-09 13:35:00,24.5,24.51,24.48,24.48,29613.0,22.6844,22.6937,22.6659,22.6659,29613.0
2018-11-09 13:40:00,24.48,24.5,24.47,24.49,10021.0,22.6659,22.6844,22.6567,22.6752,10021.0
2018-11-09 13:45:00,24.48,24.49,24.43,24.46,16141.0,22.6659,22.6752,22.6196,22.6474,16141.0
2018-11-09 13:50:00,24.46,24.51,24.45,24.5,20189.0,22.6474,22.6937,22.6382,22.6844,20189.0
2018-11-09 13:55:00,24.5,24.51,24.46,24.46,30172.0,22.6844,22.6937,22.6474,22.6474,30172.0
2018-11-09 14:00:00,24.46,24.51,24.44,24.51,37913.0,22.6474,22.6937,22.6289,22.6937,37913.0
2018-11-09 14:05:00,24.51,24.53,24.5,24.51,41642.0,22.6937,22.7122,22.6844,22.6937,41642.0
2018-11-09 14:10:00,24.51,24.52,24.49,24.52,84026.0,22.6937,22.703,22.6752,22.703,84026.0
2018-11-09 14:15:00,24.52,24.52,24.46,24.47,37114.0,22.703,22.703,22.6474,22.6567,37114.0
2018-11-09 14:20:00,24.47,24.51,24.45,24.51,28610.0,22.6567,22.6937,22.6382,22.6937,28610.0
2018-11-09 14:25:00,24.51,24.52,24.49,24.49,34073.0,22.6937,22.703,22.6752,22.6752,34073.0
2018-11-09 14:30:00,24.48,24.53,24.48,24.53,87675.0,22.6659,22.7122,22.6659,22.7122,87675.0
2018-11-09 14:35:00,24.53,24.57,24.51,24.57,44388.0,22.7122,22.7493,22.6937,22.7493,44388.0
2018-11-09 14:40:00,24.58,24.62,24.58,24.61,26819.0,22.7585,22.7956,22.7585,22.7863,26819.0
2018-11-09 14:45:00,24.61,24.64,24.56,24.57,51122.0,22.7863,22.8141,22.74,22.7493,51122.0
2018-11-09 14:50:00,24.57,24.58,24.54,24.55,78343.0,22.7493,22.7585,22.7215,22.7307,78343.0
2018-11-09 14:55:00,24.56,24.63,24.56,24.61,30160.0,22.74,22.8048,22.74,22.7863,30160.0
2018-11-09 15:00:00,24.61,24.65,24.6,24.61,110250.0,22.7863,22.8233,22.777,22.7863,110250.0
2018-11-09 15:05:00,24.62,24.63,24.6,24.62,57373.0,22.7956,22.8048,22.777,22.7956,57373.0
2018-11-09 15:10:00,24.62,24.63,24.57,24.58,114619.0,22.7956,22.8048,22.7493,22.7585,114619.0
2018-11-09 15:15:00,24.58,24.6,24.56,24.6,78234.0,22.7585,22.777,22.74,22.777,78234.0
2018-11-09 15:20:00,24.6,24.6,24.51,24.54,113275.0,22.777,22.777,22.6937,22.7215,113275.0
2018-11-09 15:25:00,24.54,24.56,24.5,24.51,48325.0,22.7215,22.74,22.6844,22.6937,48325.0
2018-11-09 15:30:00,24.51,24.55,24.5,24.54,92844.0,22.6937,22.7307,22.6844,22.7215,92844.0
2018-11-09 15:35:00,24.54,24.57,24.53,24.55,154514.0,22.7215,22.7493,22.7122,22.7307,154514.0
2018-11-09 15:40:00,24.55,24.56,24.49,24.52,106147.0,22.7307,22.74,22.6752,22.703,106147.0
2018-11-09 15:45:00,24.52,24.56,24.49,24.54,231736.0,22.703,22.74,22.6752,22.7215,231736.0
2018-11-09 15:50:00,24.54,24.54,24.48,24.49,124379.0,22.7215,22.7215,22.6659,22.6752,124379.0
2018-11-09 15:55:00,24.5,24.51,24.44,24.44,290126.0,22.6844,22.6937,22.6289,22.6289,290126.0
2018-11-12 09:30:00,23.63,24.03,23.59,24.0,250900.0,21.8789,22.2493,21.8419,22.2215,250900.0
2018-11-12 09:35:00,24.0,24.3,23.95,24.18,176262.0,22.2215,22.4993,22.1752,22.3882,176262.0
2018-11-12 09:40:00,24.18,24.27,24.11,24.15,104810.0,22.3882,22.4715,22.3233,22.3604,104810.0
2018-11-12 09:45:00,24.16,24.17,24.02,24.06,66576.0,22.3696,22.3789,22.24,22.2771,66576.0
2018-11-12 09:50:00,24.06,24.08,23.97,24.01,47752.0,22.2771,22.2956,22.1937,22.2308,47752.0
2018-11-12 09:55:00,24.01,24.1,24.0,24.02,28775.0,22.2308,22.3141,22.2215,22.24,28775.0
2018-11-12 10:00:00,24.01,24.01,23.9,23.96,38121.0,22.2308,22.2308,22.1289,22.1845,38121.0
2018-11-12 10:05:00,23.96,24.05,23.91,24.04,52176.0,22.1845,22.2678,22.1382,22.2585,52176.0
2018-11-12 10:10:00,24.04,24.14,24.04,24.07,47963.0,22.2585,22.3511,22.2585,22.2863,47963.0
2018-11-12 10:15:00,24.07,24.11,24.03,24.07,87539.0,22.2863,22.3233,22.2493,22.2863,87539.0
2018-11-12 10:20:00,24.06,24.06,23.97,23.97,46491.0,22.2771,22.2771,22.1937,22.1937,46491.0
2018-11-12 10:25:00,23.97,24.03,23.97,24.03,29601.0,22.1937,22.2493,22.1937,22.2493,29601.0
2018-11-12 10:30:00,24.03,24.03,23.92,23.93,48276.0,22.2493,22.2493,22.1474,22.1567,48276.0
2018-11-12 10:35:00,23.92,24.01,23.91,24.0,85483.0,22.1474,22.2308,22.1382,22.2215,85483.0
2018-11-12 10:40:00,24.01,24.01,23.94,23.95,94027.0,22.2308,22.2308,22.1659,22.1752,94027.0
2018-11-12 10:45:00,23.96,24.03,23.94,24.02,58161.0,22.1845,22.2493,22.1659,22.24,58161.0
2018-11-12 10:50:00,24.03,24.1,24.01,24.06,91293.0,22.2493,22.3141,22.2308,22.2771,91293.0
2018-11-12 10:55:00,24.06,24.12,24.04,24.12,61567.0,22.2771,22.3326,22.2585,22.3326,61567.0
2018-11-12 11:00:00,24.13,24.13,24.04,24.09,107314.0,22.3419,22.3419,22.2585,22.3048,107314.0
2018-11-12 11:05:00,24.09,24.2,24.06,24.19,76254.0,22.3048,22.4067,22.2771,22.3974,76254.0
2018-11-12 11:10:00,24.19,24.19,24.05,24.05,48456.0,22.3974,22.3974,22.2678,22.2678,48456.0
2018-11-12 11:15:00,24.05,24.06,23.94,23.96,38015.0,22.2678,22.2771,22.1659,22.1845,38015.0
2018-11-12 11:20:00,23.96,24.05,23.94,24.05,41615.0,22.1845,22.2678,22.1659,22.2678,41615.0
2018-11-12 11:25:00,24.05,24.09,23.97,23.99,28176.0,22.2678,22.3048,22.1937,22.2122,28176.0
2018-11-12 11:30:00,23.99,24.09,23.99,24.08,40590.0,22.2122,22.3048,22.2122,22.2956,40590.0
2018-11-12 11:35:00,24.07,24.09,24.01,24.02,39405.0,22.2863,22.3048,22.2308,22.24,39405.0
2018-11-12 11:40:00,24.03,24.11,24.03,24.07,49711.0,22.2493,22.3233,22.2493,22.2863,49711.0
2018-11-12 11:45:00,24.07,24.12,24.05,24.09,48503.0,22.2863,22.3326,22.2678,22.3048,48503.0
2018-11-12 11:50:00,24.1,24.15,24.05,24.14,58452.0,22.3141,22.3604,22.2678,22.3511,58452.0
2018-11-12 11:55:00,24.13,24.27,24.13,24.24,47995.0,22.3419,22.4715,22.3419,22.4437,47995.0
2018-11-12 12:00:00,24.24,24.25,24.19,24.23,45465.0,22.4437,22.453,22.3974,22.4345,45465.0
2018-11-12 12:05:00,24.24,24.25,24.21,24.22,52967.0,22.4437,22.453,22.4159,22.4252,52967.0
2018-11-12 12:10:00,24.23,24.25,24.19,24.2,29835.0,22.4345,22.453,22.3974,22.4067,29835.0
2018-11-12 12:15:00,24.2,24.23,24.19,24.2,20286.0,22.4067,22.4345,22.3974,22.4067,20286.0
2018-11-12 12:20:00,24.21,24.26,24.2,24.26,32569.0,22.4159,22.4622,22.4067,22.4622,32569.0
2018-11-12 12:25:00,24.27,24.31,24.25,24.3,26873.0,22.4715,22.5085,22.453,22.4993,26873.0
2018-11-12 12:30:00,24.3,24.3,24.21,24.23,40917.0,22.4993,22.4993,22.4159,22.4345,40917.0
2018-11-12 12:35:00,24.23,24.32,24.22,24.28,37957.0,22.4345,22.5178,22.4252,22.4808,37957.0
2018-11-12 12:40:00,24.28,24.29,24.23,24.24,41904.0,22.4808,22.49,22.4345,22.4437,41904.0
2018-11-12 12:45:00,24.25,24.25,24.21,24.22,26090.0,22.453,22.453,22.4159,22.4252,26090.0
2018-11-12 12:50:00,24.21,24.23,24.16,24.17,92998.0,22.4159,22.4345,22.3696,22.3789,92998.0
2018-11-12 12:55:00,24.17,24.17,24.13,24.14,36829.0,22.3789,22.3789,22.3419,22.3511,36829.0
2018-11-12 13:00:00,24.15,24.16,24.09,24.13,45447.0,22.3604,22.3696,22.3048,22.3419,45447.0
2018-11-12 13:05:00,24.12,24.12,24.07,24.11,24483.0,22.3326,22.3326,22.2863,22.3233,24483.0
2018-11-12 13:10:00,24.11,24.13,24.07,24.07,24576.0,22.3233,22.3419,22.2863,22.2863,24576.0
2018-11-12 13:15:00,24.08,24.1,24.06,24.08,53552.0,22.2956,22.3141,22.2771,22.2956,53552.0
2018-11-12 13:20:00,24.07,24.12,24.07,24.12,27276.0,22.2863,22.3326,22.2863,22.3326,27276.0
2018-11-12 13:25:00,24.12,24.14,24.1,24.11,27245.0,22.3326,22.3511,22.3141,22.3233,27245.0
2018-11-12 13:30:00,24.11,24.15,24.1,24.15,29952.0,22.3233,22.3604,22.3141,22.3604,29952.0
2018-11-12 13:35:00,24.14,24.17,24.13,24.15,22151.0,22.3511,22.3789,22.3419,22.3604,22151.0
2018-11-12 13:40:00,24.16,24.18,24.15,24.16,23576.0,22.3696,22.3882,22.3604,22.3696,23576.0
2018-11-12 13:45:00,24.15,24.19,24.13,24.18,40346.0,22.3604,22.3974,22.3419,22.3882,40346.0
2018-11-12 13:50:00,24.18,24.21,24.17,24.17,93197.0,22.3882,22.4159,22.3789,22.3789,93197.0
2018-11-12 13:55:00,24.18,24.21,24.17,24.21,42261.0,22.3882,22.4159,22.3789,22.4159,42261.0
2018-11-12 14:00:00,24.2,24.21,24.17,24.21,53998.0,22.4067,22.4159,22.3789,22.4159,53998.0
2018-11-12 14:05:00,24.21,24.21,24.17,24.2,17253.0,22.4159,22.4159,22.3789,22.4067,17253.0
2018-11-12 14:10:00,24.2,24.22,24.17,24.18,24393.0,22.4067,22.4252,22.3789,22.3882,24393.0
2018-11-12 14:15:00,24.18,24.21,24.17,24.21,34062.0,22.3882,22.4159,22.3789,22.4159,34062.0
2018-11-12 14:20:00,24.21,24.21,24.17,24.18,18145.0,22.4159,22.4159,22.3789,22.3882,18145.0
2018-11-12 14:25:00,24.18,24.2,24.16,24.19,28373.0,22.3882,22.4067,22.3696,22.3974,28373.0
2018-11-12 14:30:00,24.18,24.21,24.18,24.19,46684.0,22.3882,22.4159,22.3882,22.3974,46684.0
2018-11-12 14:35:00,24.19,24.19,24.11,24.13,24384.0,22.3974,22.3974,22.3233,22.3419,24384.0
2018-11-12 14:40:00,24.14,24.16,24.13,24.16,25504.0,22.3511,22.3696,22.3419,22.3696,25504.0
2018-11-12 14:45:00,24.15,24.18,24.14,24.15,60803.0,22.3604,22.3882,22.3511,22.3604,60803.0
2018-11-12 14:50:00,24.16,24.16,24.08,24.1,30162.0,22.3696,22.3696,22.2956,22.3141,30162.0
2018-11-12 14:55:00,24.1,24.1,24.07,24.08,44341.0,22.3141,22.3141,22.2863,22.2956,44341.0
2018-11-12 15:00:00,24.07,24.12,24.06,24.1,50748.0,22.2863,22.3326,22.2771,22.3141,50748.0
2018-11-12 15:05:00,24.1,24.15,24.09,24.14,100152.0,22.3141,22.3604,22.3048,22.3511,100152.0
2018-11-12 15:10:00,24.14,24.19,24.12,24.19,68981.0,22.3511,22.3974,22.3326,22.3974,68981.0
2018-11-12 15:15:00,24.18,24.21,24.15,24.21,67270.0,22.3882,22.4159,22.3604,22.4159,67270.0
2018-11-12 15:20:00,24.21,24.23,24.17,24.19,66707.0,22.4159,22.4345,22.3789,22.3974,66707.0
2018-11-12 15:25:00,24.18,24.19,24.17,24.18,43644.0,22.3882,22.3974,22.3789,22.3882,43644.0
2018-11-12 15:30:00,24.19,24.19,24.12,24.13,95999.0,22.3974,22.3974,22.3326,22.3419,95999.0
2018-11-12 15:35:00,24.14,24.19,24.13,24.14,94425.0,22.3511,22.3974,22.3419,22.3511,94425.0
2018-11-12 15:40:00,24.14,24.15,24.1,24.1,195301.0,22.3511,22.3604,22.3141,22.3141,195301.0
2018-11-12 15:45:00,24.1,24.11,24.06,24.07,135601.0,22.3141,22.3233,22.2771,22.2863,135601.0
2018-11-12 15:50:00,24.07,24.07,23.97,23.98,396770.0,22.2863,22.2863,22.1937,22.203,396770.0
2018-11-12 15:55:00,23.98,24.01,23.98,24.01,301150.0,22.203,22.2308,22.203,22.2308,301150.0
2018-11-13 09:30:00,24.18,24.27,24.05,24.27,100892.0,22.3882,22.4715,22.2678,22.4715,100892.0
2018-11-13 09:35:00,24.27,24.29,24.13,24.29,118995.0,22.4715,22.49,22.3419,22.49,118995.0
2018-11-13 09:40:00,24.28,24.43,24.22,24.4,93382.0,22.4808,22.6196,22.4252,22.5919,93382.0
2018-11-13 09:45:00,24.4,24.5,24.29,24.29,83899.0,22.5919,22.6844,22.49,22.49,83899.0
2018-11-13 09:50:00,24.3,24.49,24.27,24.46,105026.0,22.4993,22.6752,22.4715,22.6474,105026.0
2018-11-13 09:55:00,24.45,24.47,24.37,24.41,52501.0,22.6382,22.6567,22.5641,22.6011,52501.0
2018-11-13 10:00:00,24.42,24.46,24.37,24.4,59545.0,22.6104,22.6474,22.5641,22.5919,59545.0
2018-11-13 10:05:00,24.4,24.47,24.35,24.43,78393.0,22.5919,22.6567,22.5456,22.6196,78393.0
2018-11-13 10:10:00,24.43,24.44,24.33,24.38,90224.0,22.6196,22.6289,22.527,22.5733,90224.0
2018-11-13 10:15:00,24.38,24.4,24.26,24.27,131275.0,22.5733,22.5919,22.4622,22.4715,131275.0
2018-11-13 10:20:00,24.27,24.27,24.04,24.08,232331.0,22.4715,22.4715,22.2585,22.2956,232331.0
2018-11-13 10:25:00,24.08,24.13,23.94,23.98,90262.0,22.2956,22.3419,22.1659,22.203,90262.0
2018-11-13 10:30:00,23.98,24.0,23.91,23.98,180001.0,22.203,22.2215,22.1382,22.203,180001.0
2018-11-13 10:35:00,23.98,24.04,23.96,24.0,140072.0,22.203,22.2585,22.1845,22.2215,140072.0
2018-11-13 10:40:00,24.0,24.05,23.91,23.99,94539.0,22.2215,22.2678,22.1382,22.2122,94539.0
2018-11-13 10:45:00,23.99,24.07,23.94,24.07,48806.0,22.2122,22.2863,22.1659,22.2863,48806.0
2018-11-13 10:50:00,24.06,24.08,24.0,24.02,69405.0,22.2771,22.2956,22.2215,22.24,69405.0
2018-11-13 10:55:00,24.02,24.08,24.01,24.02,65209.0,22.24,22.2956,22.2308,22.24,65209.0
2018-11-13 11:00:00,24.02,24.18,24.0,24.13,83766.0,22.24,22.3882,22.2215,22.3419,83766.0
2018-11-13 11:05:00,24.13,24.14,23.99,24.0,74385.0,22.3419,22.3511,22.2122,22.2215,74385.0
2018-11-13 11:10:00,24.0,24.12,23.97,24.09,63482.0,22.2215,22.3326,22.1937,22.3048,63482.0
2018-11-13 11:15:00,24.09,24.21,24.07,24.18,111128.0,22.3048,22.4159,22.2863,22.3882,111128.0
2018-11-13 11:20:00,24.18,24.2,24.11,24.16,88043.0,22.3882,22.4067,22.3233,22.3696,88043.0
2018-11-13 11:25:00,24.16,24.29,24.15,24.27,114172.0,22.3696,22.49,22.3604,22.4715,114172.0
2018-11-13 11:30:00,24.25,24.37,24.25,24.35,104264.0,22.453,22.5641,22.453,22.5456,104264.0
2018-11-13 11:35:00,24.35,24.39,24.3,24.33,54891.0,22.5456,22.5826,22.4993,22.527,54891.0
2018-11-13 11:40:00,24.33,24.38,24.3,24.37,34149.0,22.527,22.5733,22.4993,22.5641,34149.0
2018-11-13 11:45:00,24.37,24.39,24.31,24.33,48368.0,22.5641,22.5826,22.5085,22.527,48368.0
2018-11-13 11:50:00,24.34,24.37,24.28,24.34,61375.0,22.5363,22.5641,22.4808,22.5363,61375.0
2018-11-13 11:55:00,24.35,24.48,24.35,24.47,77846.0,22.5456,22.6659,22.5456,22.6567,77846.0
2018-11-13 12:00:00,24.47,24.5,24.41,24.46,57446.0,22.6567,22.6844,22.6011,22.6474,57446.0
2018-11-13 12:05:00,24.46,24.46,24.38,24.39,27895.0,22.6474,22.6474,22.5733,22.5826,27895.0
2018-11-13 12:10:00,24.4,24.44,24.37,24.43,46569.0,22.5919,22.6289,22.5641,22.6196,46569.0
2018-11-13 12:15:00,24.43,24.43,24.37,24.38,40376.0,22.6196,22.6196,22.5641,22.5733,40376.0
2018-11-13 12:20:00,24.38,24.41,24.35,24.4,23250.0,22.5733,22.6011,22.5456,22.5919,23250.0
2018-11-13 12:25:00,24.4,24.45,24.39,24.4,33231.0,22.5919,22.6382,22.5826,22.5919,33231.0
2018-11-13 12:30:00,24.41,24.43,24.38,24.39,28813.0,22.6011,22.6196,22.5733,22.5826,28813.0
2018-11-13 12:35:00,24.38,24.4,24.36,24.39,28168.0,22.5733,22.5919,22.5548,22.5826,28168.0
2018-11-13 12:40:00,24.4,24.4,24.32,24.36,43992.0,22.5919,22.5919,22.5178,22.5548,43992.0
2018-11-13 12:45:00,24.34,24.36,24.28,24.36,47815.0,22.5363,22.5548,22.4808,22.5548,47815.0
2018-11-13 12:50:00,24.37,24.4,24.34,24.39,27485.0,22.5641,22.5919,22.5363,22.5826,27485.0
2018-11-13 12:55:00,24.39,24.4,24.34,24.37,39675.0,22.5826,22.5919,22.5363,22.5641,39675.0
2018-11-13 13:00:00,24.37,24.41,24.35,24.37,24221.0,22.5641,22.6011,22.5456,22.5641,24221.0
2018-11-13 13:05:00,24.37,24.37,24.32,24.33,25029.0,22.5641,22.5641,22.5178,22.527,25029.0
2018-11-13 13:10:00,24.33,24.35,24.29,24.3,39588.0,22.527,22.5456,22.49,22.4993,39588.0
2018-11-13 13:15:00,24.3,24.34,24.28,24.34,77185.0,22.4993,22.5363,22.4808,22.5363,77185.0
2018-11-13 13:20:00,24.34,24.41,24.34,24.41,62401.0,22.5363,22.6011,22.5363,22.6011,62401.0
2018-11-13 13:25:00,24.4,24.44,24.34,24.42,63200.0,22.5919,22.6289,22.5363,22.6104,63200.0
2018-11-13 13:30:00,24.42,24.5,24.36,24.5,103643.0,22.6104,22.6844,22.5548,22.6844,103643.0
2018-11-13 13:35:00,24.49,24.5,24.44,24.49,40218.0,22.6752,22.6844,22.6289,22.6752,40218.0
2018-11-13 13:40:00,24.48,24.51,24.45,24.5,42339.0,22.6659,22.6937,22.6382,22.6844,42339.0
2018-11-13 13:45:00,24.5,24.52,24.47,24.51,24662.0,22.6844,22.703,22.6567,22.6937,24662.0
2018-11-13 13:50:00,24.51,24.58,24.5,24.55,41409.0,22.6937,22.7585,22.6844,22.7307,41409.0
2018-11-13 13:55:00,24.55,24.56,24.51,24.52,33847.0,22.7307,22.74,22.6937,22.703,33847.0
2018-11-13 14:00:00,24.52,24.54,24.51,24.53,35306.0,22.703,22.7215,22.6937,22.7122,35306.0
2018-11-13 14:05:00,24.53,24.57,24.52,24.57,24100.0,22.7122,22.7493,22.703,22.7493,24100.0
2018-11-13 14:10:00,24.57,24.59,24.53,24.54,37227.0,22.7493,22.7678,22.7122,22.7215,37227.0
2018-11-13 14:15:00,24.53,24.55,24.51,24.55,36067.0,22.7122,22.7307,22.6937,22.7307,36067.0
2018-11-13 14:20:00,24.55,24.56,24.49,24.56,60316.0,22.7307,22.74,22.6752,22.74,60316.0
2018-11-13 14:25:00,24.56,24.57,24.54,24.57,38350.0,22.74,22.7493,22.7215,22.7493,38350.0
2018-11-13 14:30:00,24.57,24.57,24.5,24.55,45143.0,22.7493,22.7493,22.6844,22.7307,45143.0
2018-11-13 14:35:00,24.55,24.6,24.55,24.56,50559.0,22.7307,22.777,22.7307,22.74,50559.0
2018-11-13 14:40:00,24.56,24.56,24.45,24.47,63083.0,22.74,22.74,22.6382,22.6567,63083.0
2018-11-13 14:45:00,24.47,24.52,24.45,24.51,21790.0,22.6567,22.703,22.6382,22.6937,21790.0
2018-11-13 14:50:00,24.5,24.53,24.47,24.51,40952.0,22.6844,22.7122,22.6567,22.6937,40952.0
2018-11-13 14:55:00,24.51,24.52,24.42,24.44,61693.0,22.6937,22.703,22.6104,22.6289,61693.0
2018-11-13 15:00:00,24.44,24.52,24.43,24.52,316295.0,22.6289,22.703,22.6196,22.703,316295.0
2018-11-13 15:05:00,24.53,24.53,24.47,24.49,76543.0,22.7122,22.7122,22.6567,22.6752,76543.0
2018-11-13 15:10:00,24.49,24.53,24.44,24.45,148726.0,22.6752,22.7122,22.6289,22.6382,148726.0
2018-11-13 15:15:00,24.45,24.47,24.41,24.45,81822.0,22.6382,22.6567,22.6011,22.6382,81822.0
2018-11-13 15:20:00,24.44,24.45,24.37,24.4,78677.0,22.6289,22.6382,22.5641,22.5919,78677.0
2018-11-13 15:25:00,24.39,24.45,24.39,24.44,142507.0,22.5826,22.6382,22.5826,22.6289,142507.0
2018-11-13 15:30:00,24.43,24.46,24.39,24.42,103735.0,22.6196,22.6474,22.5826,22.6104,103735.0
2018-11-13 15:35:00,24.42,24.47,24.42,24.45,145929.0,22.6104,22.6567,22.6104,22.6382,145929.0
2018-11-13 15:40:00,24.45,24.47,24.42,24.46,161884.0,22.6382,22.6567,22.6104,22.6474,161884.0
2018-11-13 15:45:00,24.46,24.5,24.44,24.48,164355.0,22.6474,22.6844,22.6289,22.6659,164355.0
2018-11-13 15:50:00,24.48,24.5,24.43,24.44,117894.0,22.6659,22.6844,22.6196,22.6289,117894.0
2018-11-13 15:55:00,24.43,24.44,24.39,24.4,309092.0,22.6196,22.6289,22.5826,22.5919,309092.0
2018-11-14 09:30:00,24.62,24.88,24.62,24.87,90520.0,22.7956,23.0363,22.7956,23.027,90520.0
2018-11-14 09:35:00,24.85,24.92,24.76,24.85,63781.0,23.0085,23.0733,22.9252,23.0085,63781.0
2018-11-14 09:40:00,24.86,24.88,24.77,24.87,63572.0,23.0178,23.0363,22.9344,23.027,63572.0
2018-11-14 09:45:00,24.88,24.9,24.75,24.76,55717.0,23.0363,23.0548,22.9159,22.9252,55717.0
2018-11-14 09:50:00,24.76,24.77,24.55,24.55,55055.0,22.9252,22.9344,22.7307,22.7307,55055.0
2018-11-14 09:55:00,24.54,24.6,24.5,24.57,49700.0,22.7215,22.777,22.6844,22.7493,49700.0
2018-11-14 10:00:00,24.58,24.62,24.55,24.56,36811.0,22.7585,22.7956,22.7307,22.74,36811.0
2018-11-14 10:05:00,24.56,24.61,24.48,24.48,25788.0,22.74,22.7863,22.6659,22.6659,25788.0
2018-11-14 10:10:00,24.48,24.49,24.38,24.38,31197.0,22.6659,22.6752,22.5733,22.5733,31197.0
2018-11-14 10:15:00,24.38,24.5,24.37,24.47,27409.0,22.5733,22.6844,22.5641,22.6567,27409.0
2018-11-14 10:20:00,24.47,24.56,24.46,24.51,25106.0,22.6567,22.74,22.6474,22.6937,25106.0
2018-11-14 10:25:00,24.5,24.5,24.46,24.47,49747.0,22.6844,22.6844,22.6474,22.6567,49747.0
2018-11-14 10:30:00,24.46,24.5,24.43,24.49,37855.0,22.6474,22.6844,22.6196,22.6752,37855.0
2018-11-14 10:35:00,24.49,24.57,24.49,24.52,54069.0,22.6752,22.7493,22.6752,22.703,54069.0
2018-11-14 10:40:00,24.51,24.53,24.45,24.53,27078.0,22.6937,22.7122,22.6382,22.7122,27078.0
2018-11-14 10:45:00,24.54,24.54,24.45,24.46,43285.0,22.7215,22.7215,22.6382,22.6474,43285.0
2018-11-14 10:50:00,24.47,24.5,24.41,24.43,33458.0,22.6567,22.6844,22.6011,22.6196,33458.0
2018-11-14 10:55:00,24.43,24.5,24.41,24.47,28529.0,22.6196,22.6844,22.6011,22.6567,28529.0
2018-11-14 11:00:00,24.47,24.48,24.41,24.44,46272.0,22.6567,22.6659,22.6011,22.6289,46272.0
2018-11-14 11:05:00,24.43,24.52,24.43,24.5,127387.0,22.6196,22.703,22.6196,22.6844,127387.0
2018-11-14 11:10:00,24.49,24.56,24.48,24.53,36361.0,22.6752,22.74,22.6659,22.7122,36361.0
2018-11-14 11:15:00,24.54,24.55,24.47,24.49,39670.0,22.7215,22.7307,22.6567,22.6752,39670.0
2018-11-14 11:20:00,24.49,24.55,24.48,24.55,72796.0,22.6752,22.7307,22.6659,22.7307,72796.0
2018-11-14 11:25:00,24.55,24.56,24.47,24.47,28836.0,22.7307,22.74,22.6567,22.6567,28836.0
2018-11-14 11:30:00,24.48,24.52,24.46,24.52,16986.0,22.6659,22.703,22.6474,22.703,16986.0
2018-11-14 11:35:00,24.52,24.53,24.48,24.49,24380.0,22.703,22.7122,22.6659,22.6752,24380.0
2018-11-14 11:40:00,24.49,24.49,24.43,24.43,21642.0,22.6752,22.6752,22.6196,22.6196,21642.0
2018-11-14 11:45:00,24.44,24.45,24.4,24.4,24416.0,22.6289,22.6382,22.5919,22.5919,24416.0
2018-11-14 11:50:00,24.41,24.47,24.38,24.44,53826.0,22.6011,22.6567,22.5733,22.6289,53826.0
2018-11-14 11:55:00,24.45,24.48,24.43,24.44,19455.0,22.6382,22.6659,22.6196,22.6289,19455.0
2018-11-14 12:00:00,24.44,24.49,24.44,24.46,13858.0,22.6289,22.6752,22.6289,22.6474,13858.0
2018-11-14 12:05:00,24.46,24.49,24.44,24.44,22972.0,22.6474,22.6752,22.6289,22.6289,22972.0
2018-11-14 12:10:00,24.44,24.44,24.31,24.37,74996.0,22.6289,22.6289,22.5085,22.5641,74996.0
2018-11-14 12:15:00,24.37,24.41,24.36,24.41,31442.0,22.5641,22.6011,22.5548,22.6011,31442.0
2018-11-14 12:20:00,24.42,24.46,24.42,24.45,12207.0,22.6104,22.6474,22.6104,22.6382,12207.0
2018-11-14 12:25:00,24.45,24.48,24.44,24.46,90273.0,22.6382,22.6659,22.6289,22.6474,90273.0
2018-11-14 12:30:00,24.45,24.47,24.4,24.42,18620.0,22.6382,22.6567,22.5919,22.6104,18620.0
2018-11-14 12:35:00,24.41,24.41,24.34,24.35,27735.0,22.6011,22.6011,22.5363,22.5456,27735.0
2018-11-14 12:40:00,24.35,24.35,24.31,24.32,17476.0,22.5456,22.5456,22.5085,22.5178,17476.0
2018-11-14 12:45:00,24.32,24.34,24.25,24.3,31776.0,22.5178,22.5363,22.453,22.4993,31776.0
2018-11-14 12:50:00,24.3,24.37,24.29,24.33,38250.0,22.4993,22.5641,22.49,22.527,38250.0
2018-11-14 12:55:00,24.33,24.35,24.24,24.27,40305.0,22.527,22.5456,22.4437,22.4715,40305.0
2018-11-14 13:00:00,24.26,24.29,24.22,24.27,45242.0,22.4622,22.49,22.4252,22.4715,45242.0
2018-11-14 13:05:00,24.27,24.32,24.26,24.32,21479.0,22.4715,22.5178,22.4622,22.5178,21479.0
2018-11-14 13:10:00,24.32,24.36,24.28,24.35,44064.0,22.5178,22.5548,22.4808,22.5456,44064.0
2018-11-14 13:15:00,24.35,24.4,24.33,24.38,34675.0,22.5456,22.5919,22.527,22.5733,34675.0
2018-11-14 13:20:00,24.38,24.4,24.35,24.35,20363.0,22.5733,22.5919,22.5456,22.5456,20363.0
2018-11-14 13:25:00,24.36,24.37,24.32,24.34,24667.0,22.5548,22.5641,22.5178,22.5363,24667.0
2018-11-14 13:30:00,24.35,24.38,24.32,24.36,26386.0,22.5456,22.5733,22.5178,22.5548,26386.0
2018-11-14 13:35:00,24.35,24.36,24.33,24.36,18659.0,22.5456,22.5548,22.527,22.5548,18659.0
2018-11-14 13:40:00,24.36,24.36,24.3,24.31,30266.0,22.5548,22.5548,22.4993,22.5085,30266.0
2018-11-14 13:45:00,24.32,24.33,24.31,24.33,27018.0,22.5178,22.527,22.5085,22.527,27018.0
2018-11-14 13:50:00,24.32,24.33,24.29,24.29,53399.0,22.5178,22.527,22.49,22.49,53399.0
2018-11-14 13:55:00,24.3,24.36,24.3,24.35,22247.0,22.4993,22.5548,22.4993,22.5456,22247.0
2018-11-14 14:00:00,24.35,24.35,24.24,24.25,39563.0,22.5456,22.5456,22.4437,22.453,39563.0
2018-11-14 14:05:00,24.25,24.28,24.23,24.28,20516.0,22.453,22.4808,22.4345,22.4808,20516.0
2018-11-14 14:10:00,24.28,24.34,24.26,24.33,28934.0,22.4808,22.5363,22.4622,22.527,28934.0
2018-11-14 14:15:00,24.33,24.36,24.32,24.33,61076.0,22.527,22.5548,22.5178,22.527,61076.0
2018-11-14 14:20:00,24.33,24.37,24.31,24.36,68423.0,22.527,22.5641,22.5085,22.5548,68423.0
2018-11-14 14:25:00,24.35,24.4,24.33,24.39,66724.0,22.5456,22.5919,22.527,22.5826,66724.0
2018-11-14 14:30:00,24.38,24.43,24.36,24.42,58249.0,22.5733,22.6196,22.5548,22.6104,58249.0
2018-11-14 14:35:00,24.42,24.47,24.4,24.43,40516.0,22.6104,22.6567,22.5919,22.6196,40516.0
2018-11-14 14:40:00,24.42,24.48,24.41,24.46,106290.0,22.6104,22.6659,22.6011,22.6474,106290.0
2018-11-14 14:45:00,24.46,24.5,24.45,24.46,68110.0,22.6474,22.6844,22.6382,22.6474,68110.0
2018-11-14 14:50:00,24.46,24.53,24.44,24.53,35474.0,22.6474,22.7122,22.6289,22.7122,35474.0
2018-11-14 14:55:00,24.53,24.58,24.52,24.57,45616.0,22.7122,22.7585,22.703,22.7493,45616.0
2018-11-14 15:00:00,24.57,24.62,24.54,24.61,50960.0,22.7493,22.7956,22.7215,22.7863,50960.0
2018-11-14 15:05:00,24.62,24.66,24.61,24.62,48002.0,22.7956,22.8326,22.7863,22.7956,48002.0
2018-11-14 15:10:00,24.62,24.68,24.6,24.68,53620.0,22.7956,22.8511,22.777,22.8511,53620.0
2018-11-14 15:15:00,24.68,24.71,24.66,24.66,56910.0,22.8511,22.8789,22.8326,22.8326,56910.0
2018-11-14 15:20:00,24.66,24.69,24.63,24.67,62935.0,22.8326,22.8604,22.8048,22.8419,62935.0
2018-11-14 15:25:00,24.66,24.67,24.62,24.65,51149.0,22.8326,22.8419,22.7956,22.8233,51149.0
2018-11-14 15:30:00,24.64,24.68,24.63,24.66,104219.0,22.8141,22.8511,22.8048,22.8326,104219.0
2018-11-14 15:35:00,24.66,24.68,24.64,24.67,84008.0,22.8326,22.8511,22.8141,22.8419,84008.0
2018-11-14 15:40:00,24.67,24.68,24.63,24.65,101742.0,22.8419,22.8511,22.8048,22.8233,101742.0
2018-11-14 15:45:00,24.65,24.66,24.6,24.6,191160.0,22.8233,22.8326,22.777,22.777,191160.0
2018-11-14 15:50:00,24.6,24.62,24.55,24.58,229676.0,22.777,22.7956,22.7307,22.7585,229676.0
2018-11-14 15:55:00,24.58,24.59,24.52,24.55,263472.0,22.7585,22.7678,22.703,22.7307,263472.0
2018-11-15 09:30:00,23.85,23.9,23.61,23.62,369136.0,22.0826,22.1289,21.8604,21.8697,369136.0
2018-11-15 09:35:00,23.63,23.97,23.6,23.96,151800.0,21.8789,22.1937,21.8511,22.1845,151800.0
2018-11-15 09:40:00,23.96,23.97,23.68,23.81,164652.0,22.1845,22.1937,21.9252,22.0456,164652.0
2018-11-15 09:45:00,23.82,23.82,23.66,23.71,147517.0,22.0548,22.0548,21.9067,21.953,147517.0
2018-11-15 09:50:00,23.7,23.72,23.5,23.6,216181.0,21.9437,21.9623,21.7586,21.8511,216181.0
2018-11-15 09:55:00,23.6,23.6,23.49,23.53,157375.0,21.8511,21.8511,21.7493,21.7863,157375.0
2018-11-15 10:00:00,23.52,23.56,23.44,23.45,217648.0,21.7771,21.8141,21.703,21.7123,217648.0
2018-11-15 10:05:00,23.45,23.5,23.38,23.38,323705.0,21.7123,21.7586,21.6474,21.6474,323705.0
2018-11-15 10:10:00,23.38,23.5,23.32,23.48,229560.0,21.6474,21.7586,21.5919,21.74,229560.0
2018-11-15 10:15:00,23.49,23.54,23.44,23.53,59374.0,21.7493,21.7956,21.703,21.7863,59374.0
2018-11-15 10:20:00,23.53,23.6,23.51,23.55,79810.0,21.7863,21.8511,21.7678,21.8048,79810.0
2018-11-15 10:25:00,23.54,23.66,23.54,23.64,62896.0,21.7956,21.9067,21.7956,21.8882,62896.0
2018-11-15 10:30:00,23.64,23.64,23.56,23.58,74435.0,21.8882,21.8882,21.8141,21.8326,74435.0
2018-11-15 10:35:00,23.57,23.57,23.44,23.48,130625.0,21.8234,21.8234,21.703,21.74,130625.0
2018-11-15 10:40:00,23.48,23.5,23.38,23.38,64875.0,21.74,21.7586,21.6474,21.6474,64875.0
2018-11-15 10:45:00,23.38,23.49,23.36,23.45,103784.0,21.6474,21.7493,21.6289,21.7123,103784.0
2018-11-15 10:50:00,23.45,23.55,23.41,23.54,59512.0,21.7123,21.8048,21.6752,21.7956,59512.0
2018-11-15 10:55:00,23.53,23.54,23.47,23.48,77957.0,21.7863,21.7956,21.7308,21.74,77957.0
2018-11-15 11:00:00,23.48,23.52,23.43,23.51,109326.0,21.74,21.7771,21.6937,21.7678,109326.0
2018-11-15 11:05:00,23.51,23.62,23.49,23.57,34333.0,21.7678,21.8697,21.7493,21.8234,34333.0
2018-11-15 11:10:00,23.57,23.69,23.56,23.69,89133.0,21.8234,21.9345,21.8141,21.9345,89133.0
2018-11-15 11:15:00,23.68,23.75,23.68,23.73,67144.0,21.9252,21.99,21.9252,21.9715,67144.0
2018-11-15 11:20:00,23.73,23.82,23.72,23.8,52489.0,21.9715,22.0548,21.9623,22.0363,52489.0
2018-11-15 11:25:00,23.79,23.81,23.71,23.78,41878.0,22.0271,22.0456,21.953,22.0178,41878.0
2018-11-15 11:30:00,23.77,23.84,23.75,23.83,81193.0,22.0085,22.0734,21.99,22.0641,81193.0
2018-11-15 11:35:00,23.83,23.84,23.78,23.8,39838.0,22.0641,22.0734,22.0178,22.0363,39838.0
2018-11-15 11:40:00,23.81,23.9,23.8,23.85,52722.0,22.0456,22.1289,22.0363,22.0826,52722.0
2018-11-15 11:45:00,23.85,23.86,23.8,23.81,19831.0,22.0826,22.0919,22.0363,22.0456,19831.0
2018-11-15 11:50:00,23.81,23.85,23.76,23.84,41034.0,22.0456,22.0826,21.9993,22.0734,41034.0
2018-11-15 11:55:00,23.84,23.89,23.79,23.88,44697.0,22.0734,22.1197,22.0271,22.1104,44697.0
2018-11-15 12:00:00,23.88,23.89,23.81,23.85,30842.0,22.1104,22.1197,22.0456,22.0826,30842.0
2018-11-15 12:05:00,23.85,23.9,23.77,23.78,55024.0,22.0826,22.1289,22.0085,22.0178,55024.0
2018-11-15 12:10:00,23.78,23.82,23.7,23.71,37876.0,22.0178,22.0548,21.9437,21.953,37876.0
2018-11-15 12:15:00,23.71,23.74,23.69,23.71,25727.0,21.953,21.9808,21.9345,21.953,25727.0
2018-11-15 12:20:00,23.71,23.78,23.69,23.72,32698.0,21.953,22.0178,21.9345,21.9623,32698.0
2018-11-15 12:25:00,23.72,23.73,23.68,23.71,37164.0,21.9623,21.9715,21.9252,21.953,37164.0
2018-11-15 12:30:00,23.71,23.72,23.65,23.66,24130.0,21.953,21.9623,21.8974,21.9067,24130.0
2018-11-15 12:35:00,23.66,23.68,23.61,23.67,31920.0,21.9067,21.9252,21.8604,21.916,31920.0
2018-11-15 12:40:00,23.67,23.67,23.54,23.55,34615.0,21.916,21.916,21.7956,21.8048,34615.0
2018-11-15 12:45:00,23.55,23.56,23.44,23.44,74291.0,21.8048,21.8141,21.703,21.703,74291.0
2018-11-15 12:50:00,23.45,23.47,23.31,23.33,118038.0,21.7123,21.7308,21.5826,21.6012,118038.0
2018-11-15 12:55:00,23.34,23.38,23.29,23.32,111180.0,21.6104,21.6474,21.5641,21.5919,111180.0
2018-11-15 13:00:00,23.31,23.31,23.23,23.26,57589.0,21.5826,21.5826,21.5086,21.5363,57589.0
2018-11-15 13:05:00,23.26,23.29,23.21,23.25,51029.0,21.5363,21.5641,21.49,21.5271,51029.0
2018-11-15 13:10:00,23.25,23.28,23.23,23.28,30836.0,21.5271,21.5549,21.5086,21.5549,30836.0
2018-11-15 13:15:00,23.28,23.36,23.24,23.35,81963.0,21.5549,21.6289,21.5178,21.6197,81963.0
2018-11-15 13:20:00,23.35,23.51,23.35,23.49,74624.0,21.6197,21.7678,21.6197,21.7493,74624.0
2018-11-15 13:25:00,23.49,23.54,23.47,23.52,82272.0,21.7493,21.7956,21.7308,21.7771,82272.0
2018-11-15 13:30:00,23.53,23.61,23.53,23.61,64807.0,21.7863,21.8604,21.7863,21.8604,64807.0
2018-11-15 13:35:00,23.6,23.64,23.58,23.62,76039.0,21.8511,21.8882,21.8326,21.8697,76039.0
2018-11-15 13:40:00,23.62,23.67,23.59,23.67,79358.0,21.8697,21.916,21.8419,21.916,79358.0
2018-11-15 13:45:00,23.67,23.72,23.65,23.67,76201.0,21.916,21.9623,21.8974,21.916,76201.0
2018-11-15 13:50:00,23.66,23.78,23.65,23.73,81570.0,21.9067,22.0178,21.8974,21.9715,81570.0
2018-11-15 13:55:00,23.73,23.81,23.72,23.73,64655.0,21.9715,22.0456,21.9623,21.9715,64655.0
2018-11-15 14:00:00,23.73,23.76,23.72,23.75,49094.0,21.9715,21.9993,21.9623,21.99,49094.0
2018-11-15 14:05:00,23.76,23.82,23.75,23.81,57629.0,21.9993,22.0548,21.99,22.0456,57629.0
2018-11-15 14:10:00,23.8,23.85,23.78,23.83,54778.0,22.0363,22.0826,22.0178,22.0641,54778.0
2018-11-15 14:15:00,23.82,23.85,23.81,23.84,75230.0,22.0548,22.0826,22.0456,22.0734,75230.0
2018-11-15 14:20:00,23.83,23.96,23.81,23.96,60500.0,22.0641,22.1845,22.0456,22.1845,60500.0
2018-11-15 14:25:00,23.95,24.01,23.93,23.99,74240.0,22.1752,22.2308,22.1567,22.2122,74240.0
2018-11-15 14:30:00,23.98,24.01,23.95,23.96,53523.0,22.203,22.2308,22.1752,22.1845,53523.0
2018-11-15 14:35:00,23.96,23.98,23.93,23.98,36483.0,22.1845,22.203,22.1567,22.203,36483.0
2018-11-15 14:40:00,23.98,24.02,23.95,24.0,55448.0,22.203,22.24,22.1752,22.2215,55448.0
2018-11-15 14:45:00,23.99,24.04,23.97,24.03,44055.0,22.2122,22.2585,22.1937,22.2493,44055.0
2018-11-15 14:50:00,24.03,24.05,23.97,23.98,47744.0,22.2493,22.2678,22.1937,22.203,47744.0
2018-11-15 14:55:00,23.98,24.04,23.98,24.02,44660.0,22.203,22.2585,22.203,22.24,44660.0
2018-11-15 15:00:00,24.02,24.03,23.84,23.84,105170.0,22.24,22.2493,22.0734,22.0734,105170.0
2018-11-15 15:05:00,23.85,23.95,23.85,23.95,63946.0,22.0826,22.1752,22.0826,22.1752,63946.0
2018-11-15 15:10:00,23.95,24.06,23.95,24.06,87609.0,22.1752,22.2771,22.1752,22.2771,87609.0
2018-11-15 15:15:00,24.06,24.08,24.03,24.05,100005.0,22.2771,22.2956,22.2493,22.2678,100005.0
2018-11-15 15:20:00,24.04,24.06,23.97,24.01,137933.0,22.2585,22.2771,22.1937,22.2308,137933.0
2018-11-15 15:25:00,24.0,24.05,24.0,24.0,61809.0,22.2215,22.2678,22.2215,22.2215,61809.0
2018-11-15 15:30:00,24.01,24.09,24.0,24.06,107452.0,22.2308,22.3048,22.2215,22.2771,107452.0
2018-11-15 15:35:00,24.05,24.11,24.05,24.1,89267.0,22.2678,22.3233,22.2678,22.3141,89267.0
2018-11-15 15:40:00,24.1,24.12,24.09,24.1,111972.0,22.3141,22.3326,22.3048,22.3141,111972.0
2018-11-15 15:45:00,24.11,24.13,24.0,24.02,183491.0,22.3233,22.3419,22.2215,22.24,183491.0
2018-11-15 15:50:00,24.02,24.11,24.01,24.09,325846.0,22.24,22.3233,22.2308,22.3048,325846.0
2018-11-15 15:55:00,24.09,24.14,24.08,24.1,684873.0,22.3048,22.3511,22.2956,22.3141,684873.0
2018-11-16 09:30:00,23.85,24.06,23.75,24.01,231658.0,22.0826,22.2771,21.99,22.2308,231658.0
2018-11-16 09:35:00,24.02,24.04,23.86,24.02,92519.0,22.24,22.2585,22.0919,22.24,92519.0
2018-11-16 09:40:00,24.03,24.17,23.96,24.08,60271.0,22.2493,22.3789,22.1845,22.2956,60271.0
2018-11-16 09:45:00,24.08,24.27,24.07,24.19,129764.0,22.2956,22.4715,22.2863,22.3974,129764.0
2018-11-16 09:50:00,24.18,24.31,24.17,24.25,126006.0,22.3882,22.5085,22.3789,22.453,126006.0
2018-11-16 09:55:00,24.24,24.36,24.2,24.35,204029.0,22.4437,22.5548,22.4067,22.5456,204029.0
2018-11-16 10:00:00,24.35,24.51,24.3,24.5,194125.0,22.5456,22.6937,22.4993,22.6844,194125.0
2018-11-16 10:05:00,24.5,24.53,24.3,24.32,133352.0,22.6844,22.7122,22.4993,22.5178,133352.0
2018-11-16 10:10:00,24.31,24.31,24.17,24.26,176119.0,22.5085,22.5085,22.3789,22.4622,176119.0
2018-11-16 10:15:00,24.26,24.34,24.25,24.26,148728.0,22.4622,22.5363,22.453,22.4622,148728.0
2018-11-16 10:20:00,24.26,24.31,24.26,24.31,53537.0,22.4622,22.5085,22.4622,22.5085,53537.0
2018-11-16 10:25:00,24.31,24.37,24.28,24.29,64036.0,22.5085,22.5641,22.4808,22.49,64036.0
2018-11-16 10:30:00,24.3,24.42,24.3,24.36,62619.0,22.4993,22.6104,22.4993,22.5548,62619.0
2018-11-16 10:35:00,24.36,24.44,24.33,24.44,45284.0,22.5548,22.6289,22.527,22.6289,45284.0
2018-11-16 10:40:00,24.45,24.5,24.4,24.42,32694.0,22.6382,22.6844,22.5919,22.6104,32694.0
2018-11-16 10:45:00,24.42,24.46,24.37,24.44,59903.0,22.6104,22.6474,22.5641,22.6289,59903.0
2018-11-16 10:50:00,24.44,24.46,24.39,24.46,25040.0,22.6289,22.6474,22.5826,22.6474,25040.0
2018-11-16 10:55:00,24.46,24.51,24.43,24.48,144383.0,22.6474,22.6937,22.6196,22.6659,144383.0
2018-11-16 11:00:00,24.49,24.57,24.48,24.55,38584.0,22.6752,22.7493,22.6659,22.7307,38584.0
2018-11-16 11:05:00,24.56,24.58,24.51,24.52,29487.0,22.74,22.7585,22.6937,22.703,29487.0
2018-11-16 11:10:00,24.53,24.55,24.49,24.49,38052.0,22.7122,22.7307,22.6752,22.6752,38052.0
2018-11-16 11:15:00,24.49,24.54,24.48,24.52,39885.0,22.6752,22.7215,22.6659,22.703,39885.0
2018-11-16 11:20:00,24.52,24.52,24.47,24.49,42642.0,22.703,22.703,22.6567,22.6752,42642.0
2018-11-16 11:25:00,24.5,24.55,24.5,24.53,38529.0,22.6844,22.7307,22.6844,22.7122,38529.0
2018-11-16 11:30:00,24.53,24.54,24.49,24.54,26583.0,22.7122,22.7215,22.6752,22.7215,26583.0
2018-11-16 11:35:00,24.54,24.59,24.51,24.58,28590.0,22.7215,22.7678,22.6937,22.7585,28590.0
2018-11-16 11:40:00,24.58,24.6,24.56,24.6,33867.0,22.7585,22.777,22.74,22.777,33867.0
2018-11-16 11:45:00,24.6,24.62,24.54,24.57,61196.0,22.777,22.7956,22.7215,22.7493,61196.0
2018-11-16 11:50:00,24.57,24.65,24.56,24.61,73778.0,22.7493,22.8233,22.74,22.7863,73778.0
2018-11-16 11:55:00,24.6,24.65,24.56,24.6,56059.0,22.777,22.8233,22.74,22.777,56059.0
2018-11-16 12:00:00,24.61,24.63,24.53,24.55,24671.0,22.7863,22.8048,22.7122,22.7307,24671.0
2018-11-16 12:05:00,24.56,24.6,24.55,24.6,29128.0,22.74,22.777,22.7307,22.777,29128.0
2018-11-16 12:10:00,24.59,24.59,24.56,24.57,21652.0,22.7678,22.7678,22.74,22.7493,21652.0
2018-11-16 12:15:00,24.57,24.63,24.53,24.61,54550.0,22.7493,22.8048,22.7122,22.7863,54550.0
2018-11-16 12:20:00,24.61,24.77,24.61,24.75,77374.0,22.7863,22.9344,22.7863,22.9159,77374.0
2018-11-16 12:25:00,24.75,24.75,24.69,24.71,49452.0,22.9159,22.9159,22.8604,22.8789,49452.0
2018-11-16 12:30:00,24.71,24.83,24.7,24.83,49054.0,22.8789,22.99,22.8696,22.99,49054.0
2018-11-16 12:35:00,24.83,25.05,24.83,24.87,417879.0,22.99,23.1937,22.99,23.027,417879.0
2018-11-16 12:40:00,24.88,24.9,24.79,24.8,73569.0,23.0363,23.0548,22.953,22.9622,73569.0
2018-11-16 12:45:00,24.8,24.91,24.79,24.87,63788.0,22.9622,23.0641,22.953,23.027,63788.0
2018-11-16 12:50:00,24.87,24.87,24.81,24.83,32005.0,23.027,23.027,22.9715,22.99,32005.0
2018-11-16 12:55:00,24.82,24.85,24.79,24.83,51181.0,22.9807,23.0085,22.953,22.99,51181.0
2018-11-16 13:00:00,24.83,24.83,24.7,24.7,77540.0,22.99,22.99,22.8696,22.8696,77540.0
2018-11-16 13:05:00,24.7,24.76,24.68,24.72,60547.0,22.8696,22.9252,22.8511,22.8881,60547.0
2018-11-16 13:10:00,24.72,24.75,24.71,24.72,33899.0,22.8881,22.9159,22.8789,22.8881,33899.0
2018-11-16 13:15:00,24.72,24.73,24.68,24.72,31500.0,22.8881,22.8974,22.8511,22.8881,31500.0
2018-11-16 13:20:00,24.72,24.78,24.68,24.77,55809.0,22.8881,22.9437,22.8511,22.9344,55809.0
2018-11-16 13:25:00,24.77,24.81,24.68,24.69,42426.0,22.9344,22.9715,22.8511,22.8604,42426.0
2018-11-16 13:30:00,24.68,24.69,24.56,24.58,69902.0,22.8511,22.8604,22.74,22.7585,69902.0
2018-11-16 13:35:00,24.58,24.63,24.57,24.63,27677.0,22.7585,22.8048,22.7493,22.8048,27677.0
2018-11-16 13:40:00,24.63,24.71,24.62,24.69,110191.0,22.8048,22.8789,22.7956,22.8604,110191.0
2018-11-16 13:45:00,24.68,24.76,24.64,24.76,72595.0,22.8511,22.9252,22.8141,22.9252,72595.0
2018-11-16 13:50:00,24.75,24.79,24.73,24.75,59793.0,22.9159,22.953,22.8974,22.9159,59793.0
2018-11-16 13:55:00,24.76,24.82,24.75,24.78,48518.0,22.9252,22.9807,22.9159,22.9437,48518.0
2018-11-16 14:00:00,24.78,24.85,24.75,24.84,56288.0,22.9437,23.0085,22.9159,22.9993,56288.0
2018-11-16 14:05:00,24.84,24.93,24.83,24.87,95494.0,22.9993,23.0826,22.99,23.027,95494.0
2018-11-16 14:10:00,24.87,24.94,24.87,24.92,95419.0,23.027,23.0918,23.027,23.0733,95419.0
2018-11-16 14:15:00,24.92,24.95,24.88,24.93,41069.0,23.0733,23.1011,23.0363,23.0826,41069.0
2018-11-16 14:20:00,24.93,24.96,24.9,24.9,39860.0,23.0826,23.1104,23.0548,23.0548,39860.0
2018-11-16 14:25:00,24.9,24.99,24.88,24.96,55397.0,23.0548,23.1381,23.0363,23.1104,55397.0
2018-11-16 14:30:00,24.96,25.08,24.96,25.06,189353.0,23.1104,23.2215,23.1104,23.203,189353.0
2018-11-16 14:35:00,25.07,25.11,25.06,25.08,120539.0,23.2122,23.2492,23.203,23.2215,120539.0
2018-11-16 14:40:00,25.08,25.08,24.99,24.99,80343.0,23.2215,23.2215,23.1381,23.1381,80343.0
2018-11-16 14:45:00,24.99,25.03,24.97,25.01,61287.0,23.1381,23.1752,23.1196,23.1567,61287.0
2018-11-16 14:50:00,25.01,25.03,24.95,25.03,42781.0,23.1567,23.1752,23.1011,23.1752,42781.0
2018-11-16 14:55:00,25.02,25.03,24.98,25.0,49705.0,23.1659,23.1752,23.1289,23.1474,49705.0
2018-11-16 15:00:00,25.0,25.03,24.97,24.99,54412.0,23.1474,23.1752,23.1196,23.1381,54412.0
2018-11-16 15:05:00,24.99,25.07,24.98,25.07,69022.0,23.1381,23.2122,23.1289,23.2122,69022.0
2018-11-16 15:10:00,25.06,25.12,25.04,25.04,107449.0,23.203,23.2585,23.1844,23.1844,107449.0
2018-11-16 15:15:00,25.04,25.06,24.99,25.03,74608.0,23.1844,23.203,23.1381,23.1752,74608.0
2018-11-16 15:20:00,25.02,25.04,24.99,25.02,54786.0,23.1659,23.1844,23.1381,23.1659,54786.0
2018-11-16 15:25:00,25.01,25.07,25.01,25.06,115268.0,23.1567,23.2122,23.1567,23.203,115268.0
2018-11-16 15:30:00,25.06,25.09,25.05,25.05,272943.0,23.203,23.2307,23.1937,23.1937,272943.0
2018-11-16 15:35:00,25.05,25.07,25.02,25.05,82794.0,23.1937,23.2122,23.1659,23.1937,82794.0
2018-11-16 15:40:00,25.05,25.07,25.01,25.03,109284.0,23.1937,23.2122,23.1567,23.1752,109284.0
2018-11-16 15:45:00,25.03,25.09,25.03,25.09,157782.0,23.1752,23.2307,23.1752,23.2307,157782.0
2018-11-16 15:50:00,25.09,25.13,25.0,25.0,326880.0,23.2307,23.2678,23.1474,23.1474,326880.0
2018-11-16 15:55:00,25.01,25.01,24.94,24.97,373012.0,23.1567,23.1567,23.0918,23.1196,373012.0
2018-11-19 09:30:00,24.95,25.07,24.89,24.89,80637.0,23.1011,23.2122,23.0455,23.0455,80637.0
2018-11-19 09:35:00,24.9,25.05,24.9,25.01,66521.0,23.0548,23.1937,23.0548,23.1567,66521.0
2018-11-19 09:40:00,25.01,25.15,25.01,25.15,65626.0,23.1567,23.2863,23.1567,23.2863,65626.0
2018-11-19 09:45:00,25.14,25.25,25.12,25.13,149414.0,23.277,23.3789,23.2585,23.2678,149414.0
2018-11-19 09:50:00,25.12,25.13,24.98,25.06,135475.0,23.2585,23.2678,23.1289,23.203,135475.0
2018-11-19 09:55:00,25.07,25.3,25.07,25.3,97546.0,23.2122,23.4252,23.2122,23.4252,97546.0
2018-11-19 10:00:00,25.27,25.31,24.82,24.82,378755.0,23.3974,23.4344,22.9807,22.9807,378755.0
2018-11-19 10:05:00,24.82,24.86,24.65,24.66,227735.0,22.9807,23.0178,22.8233,22.8326,227735.0
2018-11-19 10:10:00,24.65,24.75,24.61,24.72,176903.0,22.8233,22.9159,22.7863,22.8881,176903.0
2018-11-19 10:15:00,24.72,24.84,24.67,24.75,104718.0,22.8881,22.9993,22.8419,22.9159,104718.0
2018-11-19 10:20:00,24.75,24.77,24.62,24.71,99624.0,22.9159,22.9344,22.7956,22.8789,99624.0
2018-11-19 10:25:00,24.72,24.81,24.71,24.77,82903.0,22.8881,22.9715,22.8789,22.9344,82903.0
2018-11-19 10:30:00,24.77,24.88,24.76,24.87,86523.0,22.9344,23.0363,22.9252,23.027,86523.0
2018-11-19 10:35:00,24.87,25.02,24.86,24.98,119743.0,23.027,23.1659,23.0178,23.1289,119743.0
2018-11-19 10:40:00,24.97,24.99,24.85,24.86,54981.0,23.1196,23.1381,23.0085,23.0178,54981.0
2018-11-19 10:45:00,24.87,24.95,24.84,24.89,72857.0,23.027,23.1011,22.9993,23.0455,72857.0
2018-11-19 10:50:00,24.89,24.95,24.89,24.95,120032.0,23.0455,23.1011,23.0455,23.1011,120032.0
2018-11-19 10:55:00,24.95,25.05,24.9,25.04,69628.0,23.1011,23.1937,23.0548,23.1844,69628.0
2018-11-19 11:00:00,25.03,25.13,25.03,25.12,61701.0,23.1752,23.2678,23.1752,23.2585,61701.0
2018-11-19 11:05:00,25.12,25.3,25.11,25.21,85793.0,23.2585,23.4252,23.2492,23.3418,85793.0
2018-11-19 11:10:00,25.21,25.27,25.17,25.27,105247.0,23.3418,23.3974,23.3048,23.3974,105247.0
2018-11-19 11:15:00,25.26,25.3,25.21,25.29,116518.0,23.3881,23.4252,23.3418,23.4159,116518.0
2018-11-19 11:20:00,25.29,25.33,25.22,25.26,85343.0,23.4159,23.4529,23.3511,23.3881,85343.0
2018-11-19 11:25:00,25.25,25.29,25.22,25.26,69840.0,23.3789,23.4159,23.3511,23.3881,69840.0
2018-11-19 11:30:00,25.25,25.28,25.21,25.24,110859.0,23.3789,23.4066,23.3418,23.3696,110859.0
2018-11-19 11:35:00,25.23,25.27,25.19,25.21,98573.0,23.3604,23.3974,23.3233,23.3418,98573.0
2018-11-19 11:40:00,25.21,25.33,25.19,25.33,89262.0,23.3418,23.4529,23.3233,23.4529,89262.0
2018-11-19 11:45:00,25.32,25.33,25.2,25.23,104089.0,23.4437,23.4529,23.3326,23.3604,104089.0
2018-11-19 11:50:00,25.22,25.23,25.06,25.08,147487.0,23.3511,23.3604,23.203,23.2215,147487.0
2018-11-19 11:55:00,25.09,25.2,25.08,25.2,94815.0,23.2307,23.3326,23.2215,23.3326,94815.0
2018-11-19 12:00:00,25.19,25.23,25.14,25.22,82491.0,23.3233,23.3604,23.277,23.3511,82491.0
2018-11-19 12:05:00,25.22,25.22,25.14,25.22,73180.0,23.3511,23.3511,23.277,23.3511,73180.0
2018-11-19 12:10:00,25.22,25.27,25.19,25.21,74695.0,23.3511,23.3974,23.3233,23.3418,74695.0
2018-11-19 12:15:00,25.21,25.22,25.15,25.18,78659.0,23.3418,23.3511,23.2863,23.3141,78659.0
2018-11-19 12:20:00,25.18,25.29,25.18,25.28,70459.0,23.3141,23.4159,23.3141,23.4066,70459.0
2018-11-19 12:25:00,25.27,25.27,25.19,25.27,130267.0,23.3974,23.3974,23.3233,23.3974,130267.0
2018-11-19 12:30:00,25.26,25.26,25.2,25.21,29416.0,23.3881,23.3881,23.3326,23.3418,29416.0
2018-11-19 12:35:00,25.21,25.3,25.19,25.3,43153.0,23.3418,23.4252,23.3233,23.4252,43153.0
2018-11-19 12:40:00,25.31,25.34,25.29,25.34,38695.0,23.4344,23.4622,23.4159,23.4622,38695.0
2018-11-19 12:45:00,25.35,25.42,25.34,25.38,56286.0,23.4715,23.5363,23.4622,23.4992,56286.0
2018-11-19 12:50:00,25.37,25.38,25.31,25.35,46406.0,23.49,23.4992,23.4344,23.4715,46406.0
2018-11-19 12:55:00,25.36,25.36,25.33,25.33,22120.0,23.4807,23.4807,23.4529,23.4529,22120.0
2018-11-19 13:00:00,25.33,25.35,25.3,25.34,78423.0,23.4529,23.4715,23.4252,23.4622,78423.0
2018-11-19 13:05:00,25.34,25.38,25.29,25.3,46690.0,23.4622,23.4992,23.4159,23.4252,46690.0
2018-11-19 13:10:00,25.31,25.35,25.29,25.3,38931.0,23.4344,23.4715,23.4159,23.4252,38931.0
2018-11-19 13:15:00,25.3,25.36,25.28,25.35,71165.0,23.4252,23.4807,23.4066,23.4715,71165.0
2018-11-19 13:20:00,25.35,25.37,25.29,25.3,58113.0,23.4715,23.49,23.4159,23.4252,58113.0
2018-11-19 13:25:00,25.3,25.33,25.23,25.28,84830.0,23.4252,23.4529,23.3604,23.4066,84830.0
2018-11-19 13:30:00,25.27,25.29,25.18,25.18,56778.0,23.3974,23.4159,23.3141,23.3141,56778.0
2018-11-19 13:35:00,25.18,25.25,25.17,25.24,38246.0,23.3141,23.3789,23.3048,23.3696,38246.0
2018-11-19 13:40:00,25.23,25.26,25.2,25.26,81355.0,23.3604,23.3881,23.3326,23.3881,81355.0
2018-11-19 13:45:00,25.25,25.28,25.19,25.2,67124.0,23.3789,23.4066,23.3233,23.3326,67124.0
2018-11-19 13:50:00,25.2,25.25,25.19,25.25,54153.0,23.3326,23.3789,23.3233,23.3789,54153.0
2018-11-19 13:55:00,25.24,25.29,25.23,25.28,50555.0,23.3696,23.4159,23.3604,23.4066,50555.0
2018-11-19 14:00:00,25.28,25.3,25.2,25.21,96187.0,23.4066,23.4252,23.3326,23.3418,96187.0
2018-11-19 14:05:00,25.22,25.28,25.19,25.27,106140.0,23.3511,23.4066,23.3233,23.3974,106140.0
2018-11-19 14:10:00,25.27,25.27,25.19,25.22,35689.0,23.3974,23.3974,23.3233,23.3511,35689.0
2018-11-19 14:15:00,25.21,25.24,25.18,25.18,56482.0,23.3418,23.3696,23.3141,23.3141,56482.0
2018-11-19 14:20:00,25.19,25.21,25.16,25.21,57463.0,23.3233,23.3418,23.2955,23.3418,57463.0
2018-11-19 14:25:00,25.21,25.22,25.16,25.18,59127.0,23.3418,23.3511,23.2955,23.3141,59127.0
2018-11-19 14:30:00,25.17,25.19,25.11,25.11,92469.0,23.3048,23.3233,23.2492,23.2492,92469.0
2018-11-19 14:35:00,25.1,25.13,25.04,25.08,44240.0,23.24,23.2678,23.1844,23.2215,44240.0
2018-11-19 14:40:00,25.09,25.19,25.07,25.16,51981.0,23.2307,23.3233,23.2122,23.2955,51981.0
2018-11-19 14:45:00,25.15,25.29,25.14,25.29,66380.0,23.2863,23.4159,23.277,23.4159,66380.0
2018-11-19 14:50:00,25.28,25.34,25.27,25.33,83958.0,23.4066,23.4622,23.3974,23.4529,83958.0
2018-11-19 14:55:00,25.33,25.34,25.28,25.31,73639.0,23.4529,23.4622,23.4066,23.4344,73639.0
2018-11-19 15:00:00,25.31,25.32,25.24,25.31,96660.0,23.4344,23.4437,23.3696,23.4344,96660.0
2018-11-19 15:05:00,25.3,25.34,25.26,25.27,73083.0,23.4252,23.4622,23.3881,23.3974,73083.0
2018-11-19 15:10:00,25.27,25.32,25.24,25.26,89617.0,23.3974,23.4437,23.3696,23.3881,89617.0
2018-11-19 15:15:00,25.27,25.32,25.26,25.3,68574.0,23.3974,23.4437,23.3881,23.4252,68574.0
2018-11-19 15:20:00,25.3,25.34,25.28,25.31,63954.0,23.4252,23.4622,23.4066,23.4344,63954.0
2018-11-19 15:25:00,25.3,25.31,25.24,25.27,86033.0,23.4252,23.4344,23.3696,23.3974,86033.0
2018-11-19 15:30:00,25.27,25.3,25.24,25.27,117818.0,23.3974,23.4252,23.3696,23.3974,117818.0
2018-11-19 15:35:00,25.27,25.29,25.25,25.26,82196.0,23.3974,23.4159,23.3789,23.3881,82196.0
2018-11-19 15:40:00,25.25,25.27,25.2,25.25,194095.0,23.3789,23.3974,23.3326,23.3789,194095.0
2018-11-19 15:45:00,25.24,25.26,25.2,25.21,132234.0,23.3696,23.3881,23.3326,23.3418,132234.0
2018-11-19 15:50:00,25.21,25.25,25.2,25.22,193433.0,23.3418,23.3789,23.3326,23.3511,193433.0
2018-11-19 15:55:00,25.23,25.25,25.17,25.22,336282.0,23.3604,23.3789,23.3048,23.3511,336282.0
2018-11-20 09:30:00,24.93,25.86,24.93,25.66,222589.0,23.0826,23.9437,23.0826,23.7585,222589.0
2018-11-20 09:35:00,25.63,25.77,25.41,25.66,82866.0,23.7307,23.8603,23.527,23.7585,82866.0
2018-11-20 09:40:00,25.66,25.74,25.49,25.62,115340.0,23.7585,23.8326,23.6011,23.7215,115340.0
2018-11-20 09:45:00,25.62,25.62,25.31,25.34,122676.0,23.7215,23.7215,23.4344,23.4622,122676.0
2018-11-20 09:50:00,25.34,25.39,25.25,25.34,118271.0,23.4622,23.5085,23.3789,23.4622,118271.0
2018-11-20 09:55:00,25.33,25.41,25.29,25.4,96362.0,23.4529,23.527,23.4159,23.5178,96362.0
2018-11-20 10:00:00,25.4,25.42,25.31,25.38,131390.0,23.5178,23.5363,23.4344,23.4992,131390.0
2018-11-20 10:05:00,25.37,25.44,25.34,25.4,159837.0,23.49,23.5548,23.4622,23.5178,159837.0
2018-11-20 10:10:00,25.4,25.49,25.35,25.41,392183.0,23.5178,23.6011,23.4715,23.527,392183.0
2018-11-20 10:15:00,25.41,25.46,25.36,25.44,171779.0,23.527,23.5733,23.4807,23.5548,171779.0
2018-11-20 10:20:00,25.44,25.6,25.43,25.58,127374.0,23.5548,23.7029,23.5455,23.6844,127374.0
2018-11-20 10:25:00,25.57,25.62,25.53,25.61,88978.0,23.6752,23.7215,23.6381,23.7122,88978.0
2018-11-20 10:30:00,25.61,25.68,25.58,25.62,219138.0,23.7122,23.777,23.6844,23.7215,219138.0
2018-11-20 10:35:00,25.61,25.73,25.6,25.7,169366.0,23.7122,23.8233,23.7029,23.7955,169366.0
2018-11-20 10:40:00,25.7,25.79,25.68,25.76,106432.0,23.7955,23.8789,23.777,23.8511,106432.0
2018-11-20 10:45:00,25.77,25.78,25.69,25.76,95659.0,23.8603,23.8696,23.7863,23.8511,95659.0
2018-11-20 10:50:00,25.76,25.81,25.74,25.75,100932.0,23.8511,23.8974,23.8326,23.8418,100932.0
2018-11-20 10:55:00,25.74,25.75,25.64,25.65,76870.0,23.8326,23.8418,23.74,23.7492,76870.0
2018-11-20 11:00:00,25.64,25.71,25.62,25.66,94523.0,23.74,23.8048,23.7215,23.7585,94523.0
2018-11-20 11:05:00,25.66,25.72,25.64,25.66,55292.0,23.7585,23.814,23.74,23.7585,55292.0
2018-11-20 11:10:00,25.66,25.67,25.62,25.64,99123.0,23.7585,23.7677,23.7215,23.74,99123.0
2018-11-20 11:15:00,25.63,25.64,25.45,25.47,214331.0,23.7307,23.74,23.5641,23.5826,214331.0
2018-11-20 11:20:00,25.48,25.54,25.46,25.51,52197.0,23.5918,23.6474,23.5733,23.6196,52197.0
2018-11-20 11:25:00,25.5,25.56,25.48,25.49,72477.0,23.6103,23.6659,23.5918,23.6011,72477.0
2018-11-20 11:30:00,25.49,25.51,25.45,25.46,63705.0,23.6011,23.6196,23.5641,23.5733,63705.0
2018-11-20 11:35:00,25.46,25.6,25.44,25.59,74889.0,23.5733,23.7029,23.5548,23.6937,74889.0
2018-11-20 11:40:00,25.59,25.63,25.58,25.62,35267.0,23.6937,23.7307,23.6844,23.7215,35267.0
2018-11-20 11:45:00,25.63,25.67,25.61,25.62,77195.0,23.7307,23.7677,23.7122,23.7215,77195.0
2018-11-20 11:50:00,25.62,25.62,25.55,25.57,35933.0,23.7215,23.7215,23.6566,23.6752,35933.0
2018-11-20 11:55:00,25.56,25.6,25.52,25.55,47455.0,23.6659,23.7029,23.6289,23.6566,47455.0
2018-11-20 12:00:00,25.55,25.63,25.52,25.61,43402.0,23.6566,23.7307,23.6289,23.7122,43402.0
2018-11-20 12:05:00,25.59,25.62,25.52,25.55,59338.0,23.6937,23.7215,23.6289,23.6566,59338.0
2018-11-20 12:10:00,25.54,25.55,25.47,25.49,46809.0,23.6474,23.6566,23.5826,23.6011,46809.0
2018-11-20 12:15:00,25.48,25.48,25.38,25.38,40175.0,23.5918,23.5918,23.4992,23.4992,40175.0
2018-11-20 12:20:00,25.39,25.39,25.3,25.38,62631.0,23.5085,23.5085,23.4252,23.4992,62631.0
2018-11-20 12:25:00,25.37,25.47,25.37,25.44,81591.0,23.49,23.5826,23.49,23.5548,81591.0
2018-11-20 12:30:00,25.44,25.48,25.41,25.41,53648.0,23.5548,23.5918,23.527,23.527,53648.0
2018-11-20 12:35:00,25.4,25.46,25.4,25.43,39320.0,23.5178,23.5733,23.5178,23.5455,39320.0
2018-11-20 12:40:00,25.43,25.44,25.39,25.4,42424.0,23.5455,23.5548,23.5085,23.5178,42424.0
2018-11-20 12:45:00,25.41,25.41,25.33,25.36,35235.0,23.527,23.527,23.4529,23.4807,35235.0
2018-11-20 12:50:00,25.35,25.41,25.35,25.39,37810.0,23.4715,23.527,23.4715,23.5085,37810.0
2018-11-20 12:55:00,25.39,25.39,25.31,25.37,35075.0,23.5085,23.5085,23.4344,23.49,35075.0
2018-11-20 13:00:00,25.37,25.41,25.36,25.4,70099.0,23.49,23.527,23.4807,23.5178,70099.0
2018-11-20 13:05:00,25.39,25.41,25.37,25.41,27115.0,23.5085,23.527,23.49,23.527,27115.0
2018-11-20 13:10:00,25.4,25.41,25.34,25.35,52378.0,23.5178,23.527,23.4622,23.4715,52378.0
2018-11-20 13:15:00,25.34,25.37,25.28,25.29,31041.0,23.4622,23.49,23.4066,23.4159,31041.0
2018-11-20 13:20:00,25.29,25.29,25.26,25.26,33952.0,23.4159,23.4159,23.3881,23.3881,33952.0
2018-11-20 13:25:00,25.26,25.33,25.25,25.3,35743.0,23.3881,23.4529,23.3789,23.4252,35743.0
2018-11-20 13:30:00,25.31,25.32,25.24,25.24,66198.0,23.4344,23.4437,23.3696,23.3696,66198.0
2018-11-20 13:35:00,25.23,25.24,25.18,25.22,50581.0,23.3604,23.3696,23.3141,23.3511,50581.0
2018-11-20 13:40:00,25.23,25.28,25.18,25.27,105357.0,23.3604,23.4066,23.3141,23.3974,105357.0
2018-11-20 13:45:00,25.27,25.28,25.23,25.24,31851.0,23.3974,23.4066,23.3604,23.3696,31851.0
2018-11-20 13:50:00,25.24,25.24,25.18,25.18,31291.0,23.3696,23.3696,23.3141,23.3141,31291.0
2018-11-20 13:55:00,25.18,25.21,25.17,25.18,32484.0,23.3141,23.3418,23.3048,23.3141,32484.0
2018-11-20 14:00:00,25.19,25.21,25.15,25.2,37020.0,23.3233,23.3418,23.2863,23.3326,37020.0
2018-11-20 14:05:00,25.2,25.2,25.1,25.11,62011.0,23.3326,23.3326,23.24,23.2492,62011.0
2018-11-20 14:10:00,25.1,25.21,25.1,25.2,103323.0,23.24,23.3418,23.24,23.3326,103323.0
2018-11-20 14:15:00,25.2,25.21,25.18,25.19,30922.0,23.3326,23.3418,23.3141,23.3233,30922.0
2018-11-20 14:20:00,25.19,25.21,25.12,25.13,48345.0,23.3233,23.3418,23.2585,23.2678,48345.0
2018-11-20 14:25:00,25.13,25.15,25.07,25.14,71073.0,23.2678,23.2863,23.2122,23.277,71073.0
2018-11-20 14:30:00,25.15,25.3,25.15,25.29,45486.0,23.2863,23.4252,23.2863,23.4159,45486.0
2018-11-20 14:35:00,25.29,25.34,25.27,25.27,34880.0,23.4159,23.4622,23.3974,23.3974,34880.0
2018-11-20 14:40:00,25.27,25.29,25.24,25.25,31781.0,23.3974,23.4159,23.3696,23.3789,31781.0
2018-11-20 14:45:00,25.25,25.27,25.22,25.25,30852.0,23.3789,23.3974,23.3511,23.3789,30852.0
2018-11-20 14:50:00,25.24,25.28,25.2,25.21,37637.0,23.3696,23.4066,23.3326,23.3418,37637.0
2018-11-20 14:55:00,25.21,25.25,25.19,25.22,26367.0,23.3418,23.3789,23.3233,23.3511,26367.0
2018-11-20 15:00:00,25.23,25.3,25.2,25.2,67637.0,23.3604,23.4252,23.3326,23.3326,67637.0
2018-11-20 15:05:00,25.2,25.28,25.19,25.28,58925.0,23.3326,23.4066,23.3233,23.4066,58925.0
2018-11-20 15:10:00,25.27,25.32,25.26,25.3,53703.0,23.3974,23.4437,23.3881,23.4252,53703.0
2018-11-20 15:15:00,25.3,25.36,25.28,25.36,52206.0,23.4252,23.4807,23.4066,23.4807,52206.0
2018-11-20 15:20:00,25.35,25.4,25.34,25.38,68186.0,23.4715,23.5178,23.4622,23.4992,68186.0
2018-11-20 15:25:00,25.38,25.46,25.34,25.41,96976.0,23.4992,23.5733,23.4622,23.527,96976.0
2018-11-20 15:30:00,25.41,25.46,25.4,25.45,67467.0,23.527,23.5733,23.5178,23.5641,67467.0
2018-11-20 15:35:00,25.45,25.47,25.42,25.47,87474.0,23.5641,23.5826,23.5363,23.5826,87474.0
2018-11-20 15:40:00,25.46,25.47,25.35,25.37,84781.0,23.5733,23.5826,23.4715,23.49,84781.0
2018-11-20 15:45:00,25.36,25.38,25.32,25.34,122435.0,23.4807,23.4992,23.4437,23.4622,122435.0
2018-11-20 15:50:00,25.34,25.35,25.29,25.33,134869.0,23.4622,23.4715,23.4159,23.4529,134869.0
2018-11-20 15:55:00,25.33,25.36,25.33,25.33,314818.0,23.4529,23.4807,23.4529,23.4529,314818.0
2018-11-21 09:30:00,25.54,25.59,25.19,25.26,138413.0,23.6474,23.6937,23.3233,23.3881,138413.0
2018-11-21 09:35:00,25.24,25.41,25.17,25.35,42172.0,23.3696,23.527,23.3048,23.4715,42172.0
2018-11-21 09:40:00,25.35,25.56,25.34,25.55,74610.0,23.4715,23.6659,23.4622,23.6566,74610.0
2018-11-21 09:45:00,25.54,25.63,25.51,25.52,42797.0,23.6474,23.7307,23.6196,23.6289,42797.0
2018-11-21 09:50:00,25.52,25.54,25.43,25.5,28617.0,23.6289,23.6474,23.5455,23.6103,28617.0
2018-11-21 09:55:00,25.5,25.65,25.5,25.63,71316.0,23.6103,23.7492,23.6103,23.7307,71316.0
2018-11-21 10:00:00,25.63,25.73,25.61,25.71,94769.0,23.7307,23.8233,23.7122,23.8048,94769.0
2018-11-21 10:05:00,25.71,25.75,25.66,25.7,48727.0,23.8048,23.8418,23.7585,23.7955,48727.0
2018-11-21 10:10:00,25.71,25.75,25.65,25.75,47263.0,23.8048,23.8418,23.7492,23.8418,47263.0
2018-11-21 10:15:00,25.74,25.76,25.68,25.75,52629.0,23.8326,23.8511,23.777,23.8418,52629.0
2018-11-21 10:20:00,25.75,25.79,25.71,25.72,42121.0,23.8418,23.8789,23.8048,23.814,42121.0
2018-11-21 10:25:00,25.72,25.75,25.65,25.67,70124.0,23.814,23.8418,23.7492,23.7677,70124.0
2018-11-21 10:30:00,25.66,25.75,25.62,25.7,86378.0,23.7585,23.8418,23.7215,23.7955,86378.0
2018-11-21 10:35:00,25.7,25.79,25.68,25.76,65281.0,23.7955,23.8789,23.777,23.8511,65281.0
2018-11-21 10:40:00,25.76,25.81,25.7,25.74,77750.0,23.8511,23.8974,23.7955,23.8326,77750.0
2018-11-21 10:45:00,25.74,25.79,25.7,25.71,71458.0,23.8326,23.8789,23.7955,23.8048,71458.0
2018-11-21 10:50:00,25.71,25.72,25.63,25.69,94774.0,23.8048,23.814,23.7307,23.7863,94774.0
2018-11-21 10:55:00,25.69,25.76,25.69,25.74,85656.0,23.7863,23.8511,23.7863,23.8326,85656.0
2018-11-21 11:00:00,25.74,25.75,25.63,25.63,53929.0,23.8326,23.8418,23.7307,23.7307,53929.0
2018-11-21 11:05:00,25.62,25.7,25.61,25.66,58074.0,23.7215,23.7955,23.7122,23.7585,58074.0
2018-11-21 11:10:00,25.66,25.74,25.66,25.71,35042.0,23.7585,23.8326,23.7585,23.8048,35042.0
2018-11-21 11:15:00,25.71,25.71,25.65,25.68,58816.0,23.8048,23.8048,23.7492,23.777,58816.0
2018-11-21 11:20:00,25.68,25.75,25.65,25.71,104352.0,23.777,23.8418,23.7492,23.8048,104352.0
2018-11-21 11:25:00,25.71,25.76,25.66,25.72,33080.0,23.8048,23.8511,23.7585,23.814,33080.0
2018-11-21 11:30:00,25.73,25.83,25.71,25.82,47565.0,23.8233,23.9159,23.8048,23.9066,47565.0
2018-11-21 11:35:00,25.83,25.88,25.79,25.79,49500.0,23.9159,23.9622,23.8789,23.8789,49500.0
2018-11-21 11:40:00,25.79,25.8,25.75,25.75,51630.0,23.8789,23.8881,23.8418,23.8418,51630.0
2018-11-21 11:45:00,25.75,25.8,25.74,25.79,40763.0,23.8418,23.8881,23.8326,23.8789,40763.0
2018-11-21 11:50:00,25.78,25.79,25.7,25.74,29339.0,23.8696,23.8789,23.7955,23.8326,29339.0
2018-11-21 11:55:00,25.73,25.74,25.68,25.69,24653.0,23.8233,23.8326,23.777,23.7863,24653.0
2018-11-21 12:00:00,25.69,25.72,25.64,25.64,51854.0,23.7863,23.814,23.74,23.74,51854.0
2018-11-21 12:05:00,25.64,25.69,25.63,25.66,46662.0,23.74,23.7863,23.7307,23.7585,46662.0
2018-11-21 12:10:00,25.66,25.73,25.65,25.7,40132.0,23.7585,23.8233,23.7492,23.7955,40132.0
2018-11-21 12:15:00,25.7,25.75,25.68,25.74,74788.0,23.7955,23.8418,23.777,23.8326,74788.0
2018-11-21 12:20:00,25.74,25.79,25.69,25.7,44752.0,23.8326,23.8789,23.7863,23.7955,44752.0
2018-11-21 12:25:00,25.7,25.75,25.68,25.73,44113.0,23.7955,23.8418,23.777,23.8233,44113.0
2018-11-21 12:30:00,25.73,25.73,25.63,25.68,75217.0,23.8233,23.8233,23.7307,23.777,75217.0
2018-11-21 12:35:00,25.68,25.69,25.62,25.64,23211.0,23.777,23.7863,23.7215,23.74,23211.0
2018-11-21 12:40:00,25.65,25.68,25.63,25.64,74295.0,23.7492,23.777,23.7307,23.74,74295.0
2018-11-21 12:45:00,25.65,25.65,25.58,25.59,82766.0,23.7492,23.7492,23.6844,23.6937,82766.0
2018-11-21 12:50:00,25.59,25.6,25.58,25.58,16366.0,23.6937,23.7029,23.6844,23.6844,16366.0
2018-11-21 12:55:00,25.58,25.6,25.55,25.57,54163.0,23.6844,23.7029,23.6566,23.6752,54163.0
2018-11-21 13:00:00,25.57,25.63,25.54,25.62,57154.0,23.6752,23.7307,23.6474,23.7215,57154.0
2018-11-21 13:05:00,25.63,25.64,25.56,25.57,33660.0,23.7307,23.74,23.6659,23.6752,33660.0
2018-11-21 13:10:00,25.57,25.59,25.55,25.58,20712.0,23.6752,23.6937,23.6566,23.6844,20712.0
2018-11-21 13:15:00,25.59,25.59,25.56,25.56,17234.0,23.6937,23.6937,23.6659,23.6659,17234.0
2018-11-21 13:20:00,25.55,25.55,25.48,25.5,28905.0,23.6566,23.6566,23.5918,23.6103,28905.0
2018-11-21 13:25:00,25.49,25.52,25.47,25.52,36148.0,23.6011,23.6289,23.5826,23.6289,36148.0
2018-11-21 13:30:00,25.52,25.56,25.5,25.54,30089.0,23.6289,23.6659,23.6103,23.6474,30089.0
2018-11-21 13:35:00,25.53,25.57,25.52,25.56,21207.0,23.6381,23.6752,23.6289,23.6659,21207.0
2018-11-21 13:40:00,25.55,25.58,25.53,25.57,70281.0,23.6566,23.6844,23.6381,23.6752,70281.0
2018-11-21 13:45:00,25.57,25.58,25.52,25.58,45451.0,23.6752,23.6844,23.6289,23.6844,45451.0
2018-11-21 13:50:00,25.58,25.61,25.57,25.6,33837.0,23.6844,23.7122,23.6752,23.7029,33837.0
2018-11-21 13:55:00,25.59,25.66,25.58,25.64,49091.0,23.6937,23.7585,23.6844,23.74,49091.0
2018-11-21 14:00:00,25.64,25.65,25.61,25.63,34762.0,23.74,23.7492,23.7122,23.7307,34762.0
2018-11-21 14:05:00,25.63,25.67,25.61,25.67,33810.0,23.7307,23.7677,23.7122,23.7677,33810.0
2018-11-21 14:10:00,25.67,25.71,25.65,25.67,34595.0,23.7677,23.8048,23.7492,23.7677,34595.0
2018-11-21 14:15:00,25.67,25.71,25.66,25.67,104466.0,23.7677,23.8048,23.7585,23.7677,104466.0
2018-11-21 14:20:00,25.67,25.7,25.64,25.7,39646.0,23.7677,23.7955,23.74,23.7955,39646.0
2018-11-21 14:25:00,25.7,25.71,25.63,25.64,87656.0,23.7955,23.8048,23.7307,23.74,87656.0
2018-11-21 14:30:00,25.64,25.68,25.62,25.64,39499.0,23.74,23.777,23.7215,23.74,39499.0
2018-11-21 14:35:00,25.64,25.67,25.63,25.67,27618.0,23.74,23.7677,23.7307,23.7677,27618.0
2018-11-21 14:40:00,25.67,25.71,25.66,25.7,36867.0,23.7677,23.8048,23.7585,23.7955,36867.0
2018-11-21 14:45:00,25.7,25.71,25.66,25.69,37318.0,23.7955,23.8048,23.7585,23.7863,37318.0
2018-11-21 14:50:00,25.7,25.7,25.63,25.65,35849.0,23.7955,23.7955,23.7307,23.7492,35849.0
2018-11-21 14:55:00,25.65,25.66,25.62,25.65,30916.0,23.7492,23.7585,23.7215,23.7492,30916.0
2018-11-21 15:00:00,25.65,25.66,25.64,25.65,62168.0,23.7492,23.7585,23.74,23.7492,62168.0
2018-11-21 15:05:00,25.66,25.66,25.64,25.66,69714.0,23.7585,23.7585,23.74,23.7585,69714.0
2018-11-21 15:10:00,25.66,25.66,25.63,25.64,90932.0,23.7585,23.7585,23.7307,23.74,90932.0
2018-11-21 15:15:00,25.64,25.65,25.63,25.64,41426.0,23.74,23.7492,23.7307,23.74,41426.0
2018-11-21 15:20:00,25.65,25.66,25.6,25.66,48410.0,23.7492,23.7585,23.7029,23.7585,48410.0
2018-11-21 15:25:00,25.66,25.71,25.63,25.71,147587.0,23.7585,23.8048,23.7307,23.8048,147587.0
2018-11-21 15:30:00,25.71,25.72,25.66,25.72,73180.0,23.8048,23.814,23.7585,23.814,73180.0
2018-11-21 15:35:00,25.72,25.74,25.69,25.7,88114.0,23.814,23.8326,23.7863,23.7955,88114.0
2018-11-21 15:40:00,25.7,25.72,25.67,25.68,104135.0,23.7955,23.814,23.7677,23.777,104135.0
2018-11-21 15:45:00,25.67,25.74,25.67,25.72,136353.0,23.7677,23.8326,23.7677,23.814,136353.0
2018-11-21 15:50:00,25.71,25.72,25.68,25.71,144530.0,23.8048,23.814,23.777,23.8048,144530.0
2018-11-21 15:55:00,25.71,25.72,25.66,25.66,322426.0,23.8048,23.814,23.7585,23.7585,322426.0
2018-11-23 09:30:00,25.57,25.78,25.57,25.66,70587.0,23.6752,23.8696,23.6752,23.7585,70587.0
2018-11-23 09:35:00,25.66,25.77,25.62,25.73,31393.0,23.7585,23.8603,23.7215,23.8233,31393.0
2018-11-23 09:40:00,25.73,25.83,25.72,25.78,32427.0,23.8233,23.9159,23.814,23.8696,32427.0
2018-11-23 09:45:00,25.78,25.78,25.65,25.65,27586.0,23.8696,23.8696,23.7492,23.7492,27586.0
2018-11-23 09:50:00,25.64,25.67,25.57,25.66,27893.0,23.74,23.7677,23.6752,23.7585,27893.0
2018-11-23 09:55:00,25.65,25.72,25.65,25.68,20731.0,23.7492,23.814,23.7492,23.777,20731.0
2018-11-23 10:00:00,25.67,25.78,25.66,25.76,23454.0,23.7677,23.8696,23.7585,23.8511,23454.0
2018-11-23 10:05:00,25.76,25.79,25.73,25.77,45000.0,23.8511,23.8789,23.8233,23.8603,45000.0
2018-11-23 10:10:00,25.77,25.8,25.73,25.78,69234.0,23.8603,23.8881,23.8233,23.8696,69234.0
2018-11-23 10:15:00,25.79,25.82,25.76,25.8,28754.0,23.8789,23.9066,23.8511,23.8881,28754.0
2018-11-23 10:20:00,25.81,25.82,25.73,25.81,31054.0,23.8974,23.9066,23.8233,23.8974,31054.0
2018-11-23 10:25:00,25.82,25.84,25.78,25.83,45601.0,23.9066,23.9251,23.8696,23.9159,45601.0
2018-11-23 10:30:00,25.84,25.92,25.82,25.91,45252.0,23.9251,23.9992,23.9066,23.99,45252.0
2018-11-23 10:35:00,25.91,26.04,25.9,25.99,69261.0,23.99,24.1103,23.9807,24.064,69261.0
2018-11-23 10:40:00,25.98,26.02,25.93,25.97,60214.0,24.0548,24.0918,24.0085,24.0455,60214.0
2018-11-23 10:45:00,25.98,26.02,25.92,25.93,44357.0,24.0548,24.0918,23.9992,24.0085,44357.0
2018-11-23 10:50:00,25.93,26.03,25.92,25.95,27936.0,24.0085,24.1011,23.9992,24.027,27936.0
2018-11-23 10:55:00,25.95,25.98,25.91,25.92,37390.0,24.027,24.0548,23.99,23.9992,37390.0
2018-11-23 11:00:00,25.92,25.95,25.92,25.95,21404.0,23.9992,24.027,23.9992,24.027,21404.0
2018-11-23 11:05:00,25.95,26.0,25.95,25.99,22693.0,24.027,24.0733,24.027,24.064,22693.0
2018-11-23 11:10:00,25.98,25.99,25.94,25.97,21802.0,24.0548,24.064,24.0177,24.0455,21802.0
2018-11-23 11:15:00,25.98,26.02,25.93,25.93,23399.0,24.0548,24.0918,24.0085,24.0085,23399.0
2018-11-23 11:20:00,25.94,25.98,25.93,25.94,23887.0,24.0177,24.0548,24.0085,24.0177,23887.0
2018-11-23 11:25:00,25.94,26.0,25.93,25.99,29155.0,24.0177,24.0733,24.0085,24.064,29155.0
2018-11-23 11:30:00,25.99,25.99,25.91,25.95,24296.0,24.064,24.064,23.99,24.027,24296.0
2018-11-23 11:35:00,25.94,25.98,25.94,25.95,29243.0,24.0177,24.0548,24.0177,24.027,29243.0
2018-11-23 11:40:00,25.95,26.01,25.93,26.0,40053.0,24.027,24.0826,24.0085,24.0733,40053.0
2018-11-23 11:45:00,26.01,26.04,25.95,26.03,32696.0,24.0826,24.1103,24.027,24.1011,32696.0
2018-11-23 11:50:00,26.04,26.1,26.03,26.08,45478.0,24.1103,24.1659,24.1011,24.1474,45478.0
2018-11-23 11:55:00,26.08,26.1,26.01,26.01,25277.0,24.1474,24.1659,24.0826,24.0826,25277.0
2018-11-23 12:00:00,26.01,26.02,25.98,25.99,29311.0,24.0826,24.0918,24.0548,24.064,29311.0
2018-11-23 12:05:00,26.0,26.06,26.0,26.04,27697.0,24.0733,24.1288,24.0733,24.1103,27697.0
2018-11-23 12:10:00,26.04,26.12,26.04,26.08,28439.0,24.1103,24.1844,24.1103,24.1474,28439.0
2018-11-23 12:15:00,26.08,26.1,26.07,26.07,30189.0,24.1474,24.1659,24.1381,24.1381,30189.0
2018-11-23 12:20:00,26.07,26.1,26.04,26.05,25541.0,24.1381,24.1659,24.1103,24.1196,25541.0
2018-11-23 12:25:00,26.05,26.13,26.05,26.1,30417.0,24.1196,24.1937,24.1196,24.1659,30417.0
2018-11-23 12:30:00,26.1,26.1,26.0,26.03,44704.0,24.1659,24.1659,24.0733,24.1011,44704.0
2018-11-23 12:35:00,26.03,26.05,25.98,26.03,89160.0,24.1011,24.1196,24.0548,24.1011,89160.0
2018-11-23 12:40:00,26.03,26.03,25.99,26.02,38385.0,24.1011,24.1011,24.064,24.0918,38385.0
2018-11-23 12:45:00,26.02,26.04,25.96,26.01,102207.0,24.0918,24.1103,24.0363,24.0826,102207.0
2018-11-23 12:50:00,26.0,26.01,25.9,25.94,84926.0,24.0733,24.0826,23.9807,24.0177,84926.0
2018-11-23 12:55:00,25.93,25.96,25.91,25.92,160790.0,24.0085,24.0363,23.99,23.9992,160790.0
2018-11-26 09:30:00,26.21,26.23,25.83,25.88,113918.0,24.2677,24.2862,23.9159,23.9622,113918.0
2018-11-26 09:35:00,25.87,26.03,25.82,26.0,50944.0,23.9529,24.1011,23.9066,24.0733,50944.0
2018-11-26 09:40:00,26.0,26.19,25.97,26.17,75356.0,24.0733,24.2492,24.0455,24.2307,75356.0
2018-11-26 09:45:00,26.18,26.22,26.13,26.18,122688.0,24.24,24.277,24.1937,24.24,122688.0
2018-11-26 09:50:00,26.17,26.23,26.15,26.22,77128.0,24.2307,24.2862,24.2122,24.277,77128.0
2018-11-26 09:55:00,26.21,26.28,26.18,26.21,121886.0,24.2677,24.3325,24.24,24.2677,121886.0
2018-11-26 10:00:00,26.21,26.27,26.17,26.25,70692.0,24.2677,24.3233,24.2307,24.3048,70692.0
2018-11-26 10:05:00,26.25,26.33,26.24,26.33,62438.0,24.3048,24.3788,24.2955,24.3788,62438.0
2018-11-26 10:10:00,26.33,26.35,26.17,26.18,147388.0,24.3788,24.3974,24.2307,24.24,147388.0
2018-11-26 10:15:00,26.18,26.2,26.04,26.11,106890.0,24.24,24.2585,24.1103,24.1751,106890.0
2018-11-26 10:20:00,26.1,26.14,26.05,26.05,80741.0,24.1659,24.2029,24.1196,24.1196,80741.0
2018-11-26 10:25:00,26.05,26.07,25.91,25.94,133492.0,24.1196,24.1381,23.99,24.0177,133492.0
2018-11-26 10:30:00,25.94,26.04,25.93,26.03,47926.0,24.0177,24.1103,24.0085,24.1011,47926.0
2018-11-26 10:35:00,26.03,26.04,25.96,25.97,55425.0,24.1011,24.1103,24.0363,24.0455,55425.0
2018-11-26 10:40:00,25.96,26.01,25.95,26.0,65735.0,24.0363,24.0826,24.027,24.0733,65735.0
2018-11-26 10:45:00,26.0,26.04,25.94,26.03,100067.0,24.0733,24.1103,24.0177,24.1011,100067.0
2018-11-26 10:50:00,26.03,26.14,26.02,26.14,27737.0,24.1011,24.2029,24.0918,24.2029,27737.0
2018-11-26 10:55:00,26.14,26.16,26.05,26.1,56863.0,24.2029,24.2214,24.1196,24.1659,56863.0
2018-11-26 11:00:00,26.1,26.1,26.0,26.06,58708.0,24.1659,24.1659,24.0733,24.1288,58708.0
2018-11-26 11:05:00,26.07,26.08,26.04,26.05,29357.0,24.1381,24.1474,24.1103,24.1196,29357.0
2018-11-26 11:10:00,26.05,26.12,26.03,26.06,41486.0,24.1196,24.1844,24.1011,24.1288,41486.0
2018-11-26 11:15:00,26.05,26.06,25.92,25.95,120452.0,24.1196,24.1288,23.9992,24.027,120452.0
2018-11-26 11:20:00,25.95,26.04,25.95,26.03,84001.0,24.027,24.1103,24.027,24.1011,84001.0
2018-11-26 11:25:00,26.02,26.06,25.95,25.97,43326.0,24.0918,24.1288,24.027,24.0455,43326.0
2018-11-26 11:30:00,25.96,25.98,25.92,25.96,24662.0,24.0363,24.0548,23.9992,24.0363,24662.0
2018-11-26 11:35:00,25.97,26.01,25.96,26.0,82968.0,24.0455,24.0826,24.0363,24.0733,82968.0
2018-11-26 11:40:00,25.99,26.04,25.97,25.97,140311.0,24.064,24.1103,24.0455,24.0455,140311.0
2018-11-26 11:45:00,25.97,26.01,25.95,26.0,55474.0,24.0455,24.0826,24.027,24.0733,55474.0
2018-11-26 11:50:00,26.01,26.03,25.98,26.03,26080.0,24.0826,24.1011,24.0548,24.1011,26080.0
2018-11-26 11:55:00,26.03,26.03,25.97,26.0,68800.0,24.1011,24.1011,24.0455,24.0733,68800.0
2018-11-26 12:00:00,26.0,26.02,25.96,25.99,54995.0,24.0733,24.0918,24.0363,24.064,54995.0
2018-11-26 12:05:00,25.99,26.01,25.97,26.0,102935.0,24.064,24.0826,24.0455,24.0733,102935.0
2018-11-26 12:10:00,26.0,26.1,26.0,26.09,81705.0,24.0733,24.1659,24.0733,24.1566,81705.0
2018-11-26 12:15:00,26.09,26.1,26.0,26.01,60958.0,24.1566,24.1659,24.0733,24.0826,60958.0
2018-11-26 12:20:00,26.01,26.04,26.0,26.02,30191.0,24.0826,24.1103,24.0733,24.0918,30191.0
2018-11-26 12:25:00,26.02,26.03,25.99,26.01,36659.0,24.0918,24.1011,24.064,24.0826,36659.0
2018-11-26 12:30:00,26.0,26.03,25.97,25.99,39790.0,24.0733,24.1011,24.0455,24.064,39790.0
2018-11-26 12:35:00,25.98,25.99,25.92,25.97,47471.0,24.0548,24.064,23.9992,24.0455,47471.0
2018-11-26 12:40:00,25.97,26.0,25.96,25.99,27431.0,24.0455,24.0733,24.0363,24.064,27431.0
2018-11-26 12:45:00,25.99,26.0,25.95,25.99,50114.0,24.064,24.0733,24.027,24.064,50114.0
2018-11-26 12:50:00,25.99,26.03,25.98,26.02,38738.0,24.064,24.1011,24.0548,24.0918,38738.0
2018-11-26 12:55:00,26.02,26.09,26.01,26.08,15655.0,24.0918,24.1566,24.0826,24.1474,15655.0
2018-11-26 13:00:00,26.09,26.1,26.02,26.05,74721.0,24.1566,24.1659,24.0918,24.1196,74721.0
2018-11-26 13:05:00,26.05,26.12,26.05,26.1,29183.0,24.1196,24.1844,24.1196,24.1659,29183.0
2018-11-26 13:10:00,26.11,26.13,26.09,26.13,20767.0,24.1751,24.1937,24.1566,24.1937,20767.0
2018-11-26 13:15:00,26.13,26.14,26.1,26.14,21578.0,24.1937,24.2029,24.1659,24.2029,21578.0
2018-11-26 13:20:00,26.14,26.16,26.12,26.13,27547.0,24.2029,24.2214,24.1844,24.1937,27547.0
2018-11-26 13:25:00,26.13,26.13,26.08,26.09,37730.0,24.1937,24.1937,24.1474,24.1566,37730.0
2018-11-26 13:30:00,26.09,26.15,26.08,26.14,37637.0,24.1566,24.2122,24.1474,24.2029,37637.0
2018-11-26 13:35:00,26.13,26.15,26.11,26.14,36804.0,24.1937,24.2122,24.1751,24.2029,36804.0
2018-11-26 13:40:00,26.14,26.14,26.06,26.11,33705.0,24.2029,24.2029,24.1288,24.1751,33705.0
2018-11-26 13:45:00,26.11,26.14,26.1,26.14,23762.0,24.1751,24.2029,24.1659,24.2029,23762.0
2018-11-26 13:50:00,26.14,26.16,26.12,26.16,23727.0,24.2029,24.2214,24.1844,24.2214,23727.0
2018-11-26 13:55:00,26.16,26.2,26.15,26.16,31370.0,24.2214,24.2585,24.2122,24.2214,31370.0
2018-11-26 14:00:00,26.16,26.18,26.14,26.18,26350.0,24.2214,24.24,24.2029,24.24,26350.0
2018-11-26 14:05:00,26.18,26.19,26.17,26.19,16352.0,24.24,24.2492,24.2307,24.2492,16352.0
2018-11-26 14:10:00,26.19,26.21,26.17,26.19,52508.0,24.2492,24.2677,24.2307,24.2492,52508.0
2018-11-26 14:15:00,26.2,26.23,26.2,26.21,38371.0,24.2585,24.2862,24.2585,24.2677,38371.0
2018-11-26 14:20:00,26.21,26.23,26.16,26.19,45739.0,24.2677,24.2862,24.2214,24.2492,45739.0
2018-11-26 14:25:00,26.19,26.23,26.17,26.21,42004.0,24.2492,24.2862,24.2307,24.2677,42004.0
2018-11-26 14:30:00,26.21,26.22,26.13,26.14,72871.0,24.2677,24.277,24.1937,24.2029,72871.0
2018-11-26 14:35:00,26.14,26.17,26.13,26.15,34945.0,24.2029,24.2307,24.1937,24.2122,34945.0
2018-11-26 14:40:00,26.15,26.15,26.09,26.09,19048.0,24.2122,24.2122,24.1566,24.1566,19048.0
2018-11-26 14:45:00,26.1,26.12,26.03,26.03,16516.0,24.1659,24.1844,24.1011,24.1011,16516.0
2018-11-26 14:50:00,26.03,26.06,26.03,26.05,22988.0,24.1011,24.1288,24.1011,24.1196,22988.0
2018-11-26 14:55:00,26.04,26.07,26.01,26.07,18674.0,24.1103,24.1381,24.0826,24.1381,18674.0
2018-11-26 15:00:00,26.07,26.08,25.99,26.03,38846.0,24.1381,24.1474,24.064,24.1011,38846.0
2018-11-26 15:05:00,26.02,26.03,25.99,26.01,27170.0,24.0918,24.1011,24.064,24.0826,27170.0
2018-11-26 15:10:00,26.02,26.02,25.96,26.0,34192.0,24.0918,24.0918,24.0363,24.0733,34192.0
2018-11-26 15:15:00,26.0,26.04,25.98,26.04,69730.0,24.0733,24.1103,24.0548,24.1103,69730.0
2018-11-26 15:20:00,26.03,26.15,26.03,26.14,96832.0,24.1011,24.2122,24.1011,24.2029,96832.0
2018-11-26 15:25:00,26.14,26.15,26.08,26.11,79041.0,24.2029,24.2122,24.1474,24.1751,79041.0
2018-11-26 15:30:00,26.11,26.19,26.1,26.17,80043.0,24.1751,24.2492,24.1659,24.2307,80043.0
2018-11-26 15:35:00,26.18,26.23,26.15,26.19,94957.0,24.24,24.2862,24.2122,24.2492,94957.0
2018-11-26 15:40:00,26.19,26.2,26.16,26.2,86587.0,24.2492,24.2585,24.2214,24.2585,86587.0
2018-11-26 15:45:00,26.2,26.25,26.2,26.25,172244.0,24.2585,24.3048,24.2585,24.3048,172244.0
2018-11-26 15:50:00,26.25,26.28,26.23,26.24,155684.0,24.3048,24.3325,24.2862,24.2955,155684.0
2018-11-26 15:55:00,26.24,26.26,26.2,26.21,345236.0,24.2955,24.314,24.2585,24.2677,345236.0
2018-11-27 09:30:00,25.94,26.26,25.91,26.23,133399.0,24.0177,24.314,23.99,24.2862,133399.0
2018-11-27 09:35:00,26.23,26.25,26.1,26.14,86146.0,24.2862,24.3048,24.1659,24.2029,86146.0
2018-11-27 09:40:00,26.14,26.16,26.08,26.14,57056.0,24.2029,24.2214,24.1474,24.2029,57056.0
2018-11-27 09:45:00,26.13,26.3,26.11,26.24,47288.0,24.1937,24.3511,24.1751,24.2955,47288.0
2018-11-27 09:50:00,26.24,26.27,26.17,26.26,51717.0,24.2955,24.3233,24.2307,24.314,51717.0
2018-11-27 09:55:00,26.26,26.29,26.21,26.27,51847.0,24.314,24.3418,24.2677,24.3233,51847.0
2018-11-27 10:00:00,26.28,26.29,26.25,26.28,68704.0,24.3325,24.3418,24.3048,24.3325,68704.0
2018-11-27 10:05:00,26.28,26.36,26.28,26.36,74003.0,24.3325,24.4066,24.3325,24.4066,74003.0
2018-11-27 10:10:00,26.36,26.45,26.34,26.43,103658.0,24.4066,24.4899,24.3881,24.4714,103658.0
2018-11-27 10:15:00,26.43,26.46,26.38,26.42,92664.0,24.4714,24.4992,24.4251,24.4622,92664.0
2018-11-27 10:20:00,26.43,26.45,26.34,26.42,52469.0,24.4714,24.4899,24.3881,24.4622,52469.0
2018-11-27 10:25:00,26.41,26.41,26.33,26.34,57744.0,24.4529,24.4529,24.3788,24.3881,57744.0
2018-11-27 10:30:00,26.35,26.36,26.3,26.34,49047.0,24.3974,24.4066,24.3511,24.3881,49047.0
2018-11-27 10:35:00,26.34,26.35,26.25,26.26,51718.0,24.3881,24.3974,24.3048,24.314,51718.0
2018-11-27 10:40:00,26.26,26.29,26.26,26.26,35045.0,24.314,24.3418,24.314,24.314,35045.0
2018-11-27 10:45:00,26.26,26.3,26.21,26.3,49558.0,24.314,24.3511,24.2677,24.3511,49558.0
2018-11-27 10:50:00,26.3,26.38,26.29,26.36,47241.0,24.3511,24.4251,24.3418,24.4066,47241.0
2018-11-27 10:55:00,26.36,26.42,26.34,26.39,42732.0,24.4066,24.4622,24.3881,24.4344,42732.0
2018-11-27 11:00:00,26.38,26.44,26.37,26.4,38185.0,24.4251,24.4807,24.4159,24.4437,38185.0
2018-11-27 11:05:00,26.4,26.4,26.35,26.39,28739.0,24.4437,24.4437,24.3974,24.4344,28739.0
2018-11-27 11:10:00,26.39,26.39,26.36,26.38,29503.0,24.4344,24.4344,24.4066,24.4251,29503.0
2018-11-27 11:15:00,26.39,26.39,26.35,26.37,18132.0,24.4344,24.4344,24.3974,24.4159,18132.0
2018-11-27 11:20:00,26.36,26.36,26.28,26.3,38295.0,24.4066,24.4066,24.3325,24.3511,38295.0
2018-11-27 11:25:00,26.31,26.36,26.29,26.33,33427.0,24.3603,24.4066,24.3418,24.3788,33427.0
2018-11-27 11:30:00,26.32,26.32,26.23,26.26,49672.0,24.3696,24.3696,24.2862,24.314,49672.0
2018-11-27 11:35:00,26.26,26.34,26.24,26.34,90678.0,24.314,24.3881,24.2955,24.3881,90678.0
2018-11-27 11:40:00,26.34,26.36,26.29,26.32,23881.0,24.3881,24.4066,24.3418,24.3696,23881.0
2018-11-27 11:45:00,26.33,26.35,26.3,26.34,47495.0,24.3788,24.3974,24.3511,24.3881,47495.0
2018-11-27 11:50:00,26.34,26.38,26.32,26.38,23765.0,24.3881,24.4251,24.3696,24.4251,23765.0
2018-11-27 11:55:00,26.39,26.39,26.28,26.28,44954.0,24.4344,24.4344,24.3325,24.3325,44954.0
2018-11-27 12:00:00,26.28,26.38,26.28,26.37,38768.0,24.3325,24.4251,24.3325,24.4159,38768.0
2018-11-27 12:05:00,26.37,26.41,26.36,26.39,25167.0,24.4159,24.4529,24.4066,24.4344,25167.0
2018-11-27 12:10:00,26.39,26.39,26.37,26.39,40109.0,24.4344,24.4344,24.4159,24.4344,40109.0
2018-11-27 12:15:00,26.39,26.39,26.34,26.38,40593.0,24.4344,24.4344,24.3881,24.4251,40593.0
2018-11-27 12:20:00,26.38,26.41,26.36,26.38,23697.0,24.4251,24.4529,24.4066,24.4251,23697.0
2018-11-27 12:25:00,26.38,26.39,26.31,26.32,50425.0,24.4251,24.4344,24.3603,24.3696,50425.0
2018-11-27 12:30:00,26.32,26.34,26.25,26.28,33366.0,24.3696,24.3881,24.3048,24.3325,33366.0
2018-11-27 12:35:00,26.28,26.35,26.26,26.35,22630.0,24.3325,24.3974,24.314,24.3974,22630.0
2018-11-27 12:40:00,26.35,26.36,26.33,26.34,31057.0,24.3974,24.4066,24.3788,24.3881,31057.0
2018-11-27 12:45:00,26.35,26.45,26.35,26.45,67087.0,24.3974,24.4899,24.3974,24.4899,67087.0
2018-11-27 12:50:00,26.45,26.47,26.43,26.46,63740.0,24.4899,24.5085,24.4714,24.4992,63740.0
2018-11-27 12:55:00,26.47,26.49,26.46,26.47,47876.0,24.5085,24.527,24.4992,24.5085,47876.0
2018-11-27 13:00:00,26.47,26.5,26.45,26.46,54608.0,24.5085,24.5362,24.4899,24.4992,54608.0
2018-11-27 13:05:00,26.45,26.51,26.45,26.5,65145.0,24.4899,24.5455,24.4899,24.5362,65145.0
2018-11-27 13:10:00,26.5,26.5,26.45,26.49,50022.0,24.5362,24.5362,24.4899,24.527,50022.0
2018-11-27 13:15:00,26.49,26.54,26.45,26.5,82455.0,24.527,24.5733,24.4899,24.5362,82455.0
2018-11-27 13:20:00,26.49,26.53,26.49,26.5,33307.0,24.527,24.564,24.527,24.5362,33307.0
2018-11-27 13:25:00,26.51,26.52,26.5,26.52,36299.0,24.5455,24.5548,24.5362,24.5548,36299.0
2018-11-27 13:30:00,26.52,26.56,26.5,26.55,637770.0,24.5548,24.5918,24.5362,24.5825,637770.0
2018-11-27 13:35:00,26.55,26.56,26.52,26.54,115262.0,24.5825,24.5918,24.5548,24.5733,115262.0
2018-11-27 13:40:00,26.54,26.61,26.53,26.58,59073.0,24.5733,24.6381,24.564,24.6103,59073.0
2018-11-27 13:45:00,26.58,26.58,26.51,26.51,40031.0,24.6103,24.6103,24.5455,24.5455,40031.0
2018-11-27 13:50:00,26.51,26.53,26.49,26.5,25250.0,24.5455,24.564,24.527,24.5362,25250.0
2018-11-27 13:55:00,26.49,26.51,26.45,26.5,52137.0,24.527,24.5455,24.4899,24.5362,52137.0
2018-11-27 14:00:00,26.5,26.52,26.46,26.51,60471.0,24.5362,24.5548,24.4992,24.5455,60471.0
2018-11-27 14:05:00,26.52,26.53,26.49,26.51,20289.0,24.5548,24.564,24.527,24.5455,20289.0
2018-11-27 14:10:00,26.51,26.52,26.49,26.51,26014.0,24.5455,24.5548,24.527,24.5455,26014.0
2018-11-27 14:15:00,26.51,26.51,26.46,26.46,41383.0,24.5455,24.5455,24.4992,24.4992,41383.0
2018-11-27 14:20:00,26.46,26.47,26.4,26.46,46866.0,24.4992,24.5085,24.4437,24.4992,46866.0
2018-11-27 14:25:00,26.46,26.46,26.42,26.44,31935.0,24.4992,24.4992,24.4622,24.4807,31935.0
2018-11-27 14:30:00,26.44,26.46,26.41,26.46,61077.0,24.4807,24.4992,24.4529,24.4992,61077.0
2018-11-27 14:35:00,26.46,26.47,26.39,26.39,18630.0,24.4992,24.5085,24.4344,24.4344,18630.0
2018-11-27 14:40:00,26.39,26.43,26.39,26.42,32373.0,24.4344,24.4714,24.4344,24.4622,32373.0
2018-11-27 14:45:00,26.42,26.43,26.41,26.42,34788.0,24.4622,24.4714,24.4529,24.4622,34788.0
2018-11-27 14:50:00,26.42,26.43,26.39,26.41,64193.0,24.4622,24.4714,24.4344,24.4529,64193.0
2018-11-27 14:55:00,26.4,26.42,26.39,26.4,22331.0,24.4437,24.4622,24.4344,24.4437,22331.0
2018-11-27 15:00:00,26.4,26.45,26.38,26.45,89704.0,24.4437,24.4899,24.4251,24.4899,89704.0
2018-11-27 15:05:00,26.45,26.47,26.4,26.41,45463.0,24.4899,24.5085,24.4437,24.4529,45463.0
2018-11-27 15:10:00,26.41,26.41,26.37,26.39,39126.0,24.4529,24.4529,24.4159,24.4344,39126.0
2018-11-27 15:15:00,26.39,26.43,26.37,26.43,40707.0,24.4344,24.4714,24.4159,24.4714,40707.0
2018-11-27 15:20:00,26.43,26.44,26.4,26.41,47985.0,24.4714,24.4807,24.4437,24.4529,47985.0
2018-11-27 15:25:00,26.4,26.45,26.39,26.44,46302.0,24.4437,24.4899,24.4344,24.4807,46302.0
2018-11-27 15:30:00,26.44,26.48,26.42,26.47,86674.0,24.4807,24.5177,24.4622,24.5085,86674.0
2018-11-27 15:35:00,26.47,26.51,26.46,26.48,156595.0,24.5085,24.5455,24.4992,24.5177,156595.0
2018-11-27 15:40:00,26.47,26.48,26.44,26.45,157510.0,24.5085,24.5177,24.4807,24.4899,157510.0
2018-11-27 15:45:00,26.45,26.48,26.43,26.48,149716.0,24.4899,24.5177,24.4714,24.5177,149716.0
2018-11-27 15:50:00,26.48,26.48,26.44,26.45,109961.0,24.5177,24.5177,24.4807,24.4899,109961.0
2018-11-27 15:55:00,26.45,26.47,26.38,26.41,320354.0,24.4899,24.5085,24.4251,24.4529,320354.0
2018-11-28 09:30:00,26.53,26.54,26.38,26.38,74766.0,24.564,24.5733,24.4251,24.4251,74766.0
2018-11-28 09:35:00,26.37,26.42,26.27,26.27,33337.0,24.4159,24.4622,24.3233,24.3233,33337.0
2018-11-28 09:40:00,26.27,26.29,26.08,26.09,46608.0,24.3233,24.3418,24.1474,24.1566,46608.0
2018-11-28 09:45:00,26.1,26.14,26.02,26.12,44463.0,24.1659,24.2029,24.0918,24.1844,44463.0
2018-11-28 09:50:00,26.12,26.2,26.1,26.17,32216.0,24.1844,24.2585,24.1659,24.2307,32216.0
2018-11-28 09:55:00,26.18,26.18,26.07,26.1,54959.0,24.24,24.24,24.1381,24.1659,54959.0
2018-11-28 10:00:00,26.09,26.12,25.87,25.89,103788.0,24.1566,24.1844,23.9529,23.9714,103788.0
2018-11-28 10:05:00,25.9,25.94,25.76,25.83,85299.0,23.9807,24.0177,23.8511,23.9159,85299.0
2018-11-28 10:10:00,25.83,25.83,25.7,25.75,55855.0,23.9159,23.9159,23.7955,23.8418,55855.0
2018-11-28 10:15:00,25.75,25.79,25.67,25.67,58323.0,23.8418,23.8789,23.7677,23.7677,58323.0
2018-11-28 10:20:00,25.67,25.77,25.66,25.7,77104.0,23.7677,23.8603,23.7585,23.7955,77104.0
2018-11-28 10:25:00,25.7,25.73,25.66,25.72,39957.0,23.7955,23.8233,23.7585,23.814,39957.0
2018-11-28 10:30:00,25.71,25.71,25.55,25.57,247089.0,23.8048,23.8048,23.6566,23.6752,247089.0
2018-11-28 10:35:00,25.56,25.58,25.49,25.57,200506.0,23.6659,23.6844,23.6011,23.6752,200506.0
2018-11-28 10:40:00,25.57,25.61,25.53,25.53,158371.0,23.6752,23.7122,23.6381,23.6381,158371.0
2018-11-28 10:45:00,25.54,25.54,25.44,25.49,103001.0,23.6474,23.6474,23.5548,23.6011,103001.0
2018-11-28 10:50:00,25.49,25.51,25.46,25.49,174953.0,23.6011,23.6196,23.5733,23.6011,174953.0
2018-11-28 10:55:00,25.5,25.51,25.48,25.49,123475.0,23.6103,23.6196,23.5918,23.6011,123475.0
2018-11-28 11:00:00,25.48,25.75,25.48,25.75,189698.0,23.5918,23.8418,23.5918,23.8418,189698.0
2018-11-28 11:05:00,25.74,25.93,25.73,25.92,130939.0,23.8326,24.0085,23.8233,23.9992,130939.0
2018-11-28 11:10:00,25.92,25.93,25.76,25.77,81350.0,23.9992,24.0085,23.8511,23.8603,81350.0
2018-11-28 11:15:00,25.77,25.9,25.77,25.85,68271.0,23.8603,23.9807,23.8603,23.9344,68271.0
2018-11-28 11:20:00,25.84,25.85,25.74,25.83,42116.0,23.9251,23.9344,23.8326,23.9159,42116.0
2018-11-28 11:25:00,25.83,25.87,25.8,25.87,33700.0,23.9159,23.9529,23.8881,23.9529,33700.0
2018-11-28 11:30:00,25.87,25.91,25.84,25.86,46845.0,23.9529,23.99,23.9251,23.9437,46845.0
2018-11-28 11:35:00,25.86,25.86,25.79,25.82,33504.0,23.9437,23.9437,23.8789,23.9066,33504.0
2018-11-28 11:40:00,25.82,25.84,25.78,25.81,39972.0,23.9066,23.9251,23.8696,23.8974,39972.0
2018-11-28 11:45:00,25.8,25.85,25.8,25.81,51916.0,23.8881,23.9344,23.8881,23.8974,51916.0
2018-11-28 11:50:00,25.81,25.88,25.8,25.88,29344.0,23.8974,23.9622,23.8881,23.9622,29344.0
2018-11-28 11:55:00,25.88,25.89,25.81,25.89,32829.0,23.9622,23.9714,23.8974,23.9714,32829.0
2018-11-28 12:00:00,25.89,26.18,25.88,26.17,145585.0,23.9714,24.24,23.9622,24.2307,145585.0
2018-11-28 12:05:00,26.16,26.31,26.14,26.31,83461.0,24.2214,24.3603,24.2029,24.3603,83461.0
2018-11-28 12:10:00,26.32,26.37,26.28,26.31,82134.0,24.3696,24.4159,24.3325,24.3603,82134.0
2018-11-28 12:15:00,26.31,26.35,26.25,26.31,45007.0,24.3603,24.3974,24.3048,24.3603,45007.0
2018-11-28 12:20:00,26.31,26.35,26.26,26.31,57666.0,24.3603,24.3974,24.314,24.3603,57666.0
2018-11-28 12:25:00,26.3,26.31,26.24,26.25,33231.0,24.3511,24.3603,24.2955,24.3048,33231.0
2018-11-28 12:30:00,26.25,26.39,26.24,26.35,94902.0,24.3048,24.4344,24.2955,24.3974,94902.0
2018-11-28 12:35:00,26.34,26.41,26.29,26.4,80757.0,24.3881,24.4529,24.3418,24.4437,80757.0
2018-11-28 12:40:00,26.4,26.47,26.38,26.43,78045.0,24.4437,24.5085,24.4251,24.4714,78045.0
2018-11-28 12:45:00,26.43,26.45,26.3,26.32,117416.0,24.4714,24.4899,24.3511,24.3696,117416.0
2018-11-28 12:50:00,26.32,26.35,26.26,26.33,60796.0,24.3696,24.3974,24.314,24.3788,60796.0
2018-11-28 12:55:00,26.33,26.38,26.32,26.33,46409.0,24.3788,24.4251,24.3696,24.3788,46409.0
2018-11-28 13:00:00,26.33,26.4,26.32,26.35,50487.0,24.3788,24.4437,24.3696,24.3974,50487.0
2018-11-28 13:05:00,26.34,26.37,26.27,26.28,41632.0,24.3881,24.4159,24.3233,24.3325,41632.0
2018-11-28 13:10:00,26.28,26.34,26.27,26.33,29652.0,24.3325,24.3881,24.3233,24.3788,29652.0
2018-11-28 13:15:00,26.33,26.36,26.32,26.35,23124.0,24.3788,24.4066,24.3696,24.3974,23124.0
2018-11-28 13:20:00,26.34,26.37,26.32,26.37,15732.0,24.3881,24.4159,24.3696,24.4159,15732.0
2018-11-28 13:25:00,26.37,26.39,26.31,26.34,30311.0,24.4159,24.4344,24.3603,24.3881,30311.0
2018-11-28 13:30:00,26.34,26.41,26.31,26.39,29910.0,24.3881,24.4529,24.3603,24.4344,29910.0
2018-11-28 13:35:00,26.39,26.5,26.37,26.5,54191.0,24.4344,24.5362,24.4159,24.5362,54191.0
2018-11-28 13:40:00,26.49,26.51,26.43,26.44,37609.0,24.527,24.5455,24.4714,24.4807,37609.0
2018-11-28 13:45:00,26.44,26.45,26.4,26.43,26317.0,24.4807,24.4899,24.4437,24.4714,26317.0
2018-11-28 13:50:00,26.44,26.44,26.39,26.43,25877.0,24.4807,24.4807,24.4344,24.4714,25877.0
2018-11-28 13:55:00,26.43,26.47,26.43,26.47,26674.0,24.4714,24.5085,24.4714,24.5085,26674.0
2018-11-28 14:00:00,26.48,26.5,26.46,26.49,36587.0,24.5177,24.5362,24.4992,24.527,36587.0
2018-11-28 14:05:00,26.48,26.5,26.44,26.47,38984.0,24.5177,24.5362,24.4807,24.5085,38984.0
2018-11-28 14:10:00,26.46,26.49,26.45,26.46,33106.0,24.4992,24.527,24.4899,24.4992,33106.0
2018-11-28 14:15:00,26.46,26.46,26.42,26.44,42305.0,24.4992,24.4992,24.4622,24.4807,42305.0
2018-11-28 14:20:00,26.44,26.46,26.4,26.45,32084.0,24.4807,24.4992,24.4437,24.4899,32084.0
2018-11-28 14:25:00,26.45,26.47,26.43,26.44,38571.0,24.4899,24.5085,24.4714,24.4807,38571.0
2018-11-28 14:30:00,26.44,26.45,26.4,26.42,52230.0,24.4807,24.4899,24.4437,24.4622,52230.0
2018-11-28 14:35:00,26.42,26.44,26.38,26.39,28493.0,24.4622,24.4807,24.4251,24.4344,28493.0
2018-11-28 14:40:00,26.39,26.45,26.39,26.43,31598.0,24.4344,24.4899,24.4344,24.4714,31598.0
2018-11-28 14:45:00,26.43,26.5,26.42,26.49,25666.0,24.4714,24.5362,24.4622,24.527,25666.0
2018-11-28 14:50:00,26.49,26.53,26.46,26.46,70152.0,24.527,24.564,24.4992,24.4992,70152.0
2018-11-28 14:55:00,26.46,26.47,26.43,26.45,33501.0,24.4992,24.5085,24.4714,24.4899,33501.0
2018-11-28 15:00:00,26.45,26.45,26.35,26.39,45507.0,24.4899,24.4899,24.3974,24.4344,45507.0
2018-11-28 15:05:00,26.39,26.42,26.36,26.39,31602.0,24.4344,24.4622,24.4066,24.4344,31602.0
2018-11-28 15:10:00,26.39,26.42,26.39,26.42,30182.0,24.4344,24.4622,24.4344,24.4622,30182.0
2018-11-28 15:15:00,26.42,26.44,26.41,26.41,28853.0,24.4622,24.4807,24.4529,24.4529,28853.0
2018-11-28 15:20:00,26.42,26.48,26.42,26.48,31999.0,24.4622,24.5177,24.4622,24.5177,31999.0
2018-11-28 15:25:00,26.48,26.52,26.48,26.51,40854.0,24.5177,24.5548,24.5177,24.5455,40854.0
2018-11-28 15:30:00,26.52,26.64,26.5,26.63,107252.0,24.5548,24.6659,24.5362,24.6566,107252.0
2018-11-28 15:35:00,26.63,26.72,26.61,26.69,114178.0,24.6566,24.7399,24.6381,24.7122,114178.0
2018-11-28 15:40:00,26.69,26.73,26.65,26.71,172103.0,24.7122,24.7492,24.6751,24.7307,172103.0
2018-11-28 15:45:00,26.71,26.77,26.68,26.76,199628.0,24.7307,24.7862,24.7029,24.777,199628.0
2018-11-28 15:50:00,26.76,26.78,26.73,26.75,213712.0,24.777,24.7955,24.7492,24.7677,213712.0
2018-11-28 15:55:00,26.74,26.78,26.73,26.74,323649.0,24.7585,24.7955,24.7492,24.7585,323649.0
2018-11-29 09:30:00,26.64,26.92,26.64,26.92,141814.0,24.6659,24.9251,24.6659,24.9251,141814.0
2018-11-29 09:35:00,26.91,26.92,26.8,26.83,105797.0,24.9159,24.9251,24.814,24.8418,105797.0
2018-11-29 09:40:00,26.83,26.97,26.78,26.95,73401.0,24.8418,24.9714,24.7955,24.9529,73401.0
2018-11-29 09:45:00,26.95,27.02,26.92,27.0,100134.0,24.9529,25.0177,24.9251,24.9992,100134.0
2018-11-29 09:50:00,27.0,27.11,26.98,27.0,73886.0,24.9992,25.101,24.9807,24.9992,73886.0
2018-11-29 09:55:00,26.99,27.02,26.97,27.0,63469.0,24.9899,25.0177,24.9714,24.9992,63469.0
2018-11-29 10:00:00,26.99,26.99,26.87,26.95,224762.0,24.9899,24.9899,24.8788,24.9529,224762.0
2018-11-29 10:05:00,26.95,26.95,26.88,26.9,112653.0,24.9529,24.9529,24.8881,24.9066,112653.0
2018-11-29 10:10:00,26.9,27.03,26.88,27.01,95960.0,24.9066,25.027,24.8881,25.0084,95960.0
2018-11-29 10:15:00,27.0,27.0,26.9,26.94,75186.0,24.9992,24.9992,24.9066,24.9436,75186.0
2018-11-29 10:20:00,26.93,26.99,26.92,26.94,85666.0,24.9344,24.9899,24.9251,24.9436,85666.0
2018-11-29 10:25:00,26.94,27.0,26.93,26.95,87537.0,24.9436,24.9992,24.9344,24.9529,87537.0
2018-11-29 10:30:00,26.95,27.14,26.94,27.08,94473.0,24.9529,25.1288,24.9436,25.0733,94473.0
2018-11-29 10:35:00,27.08,27.08,26.94,26.94,67430.0,25.0733,25.0733,24.9436,24.9436,67430.0
2018-11-29 10:40:00,26.95,26.99,26.94,26.96,161063.0,24.9529,24.9899,24.9436,24.9622,161063.0
2018-11-29 10:45:00,26.96,27.0,26.93,26.94,166672.0,24.9622,24.9992,24.9344,24.9436,166672.0
2018-11-29 10:50:00,26.93,27.0,26.92,27.0,178555.0,24.9344,24.9992,24.9251,24.9992,178555.0
2018-11-29 10:55:00,27.0,27.06,26.98,27.02,49483.0,24.9992,25.0547,24.9807,25.0177,49483.0
2018-11-29 11:00:00,27.02,27.04,26.99,27.0,65295.0,25.0177,25.0362,24.9899,24.9992,65295.0
2018-11-29 11:05:00,27.01,27.06,27.0,27.04,31893.0,25.0084,25.0547,24.9992,25.0362,31893.0
2018-11-29 11:10:00,27.04,27.09,27.0,27.08,65494.0,25.0362,25.0825,24.9992,25.0733,65494.0
2018-11-29 11:15:00,27.08,27.12,27.06,27.07,45967.0,25.0733,25.1103,25.0547,25.064,45967.0
2018-11-29 11:20:00,27.07,27.12,27.0,27.0,134180.0,25.064,25.1103,24.9992,24.9992,134180.0
2018-11-29 11:25:00,27.0,27.04,26.96,27.01,96046.0,24.9992,25.0362,24.9622,25.0084,96046.0
2018-11-29 11:30:00,27.02,27.02,26.92,26.96,155932.0,25.0177,25.0177,24.9251,24.9622,155932.0
2018-11-29 11:35:00,26.96,26.97,26.93,26.93,106004.0,24.9622,24.9714,24.9344,24.9344,106004.0
2018-11-29 11:40:00,26.93,26.94,26.91,26.91,67314.0,24.9344,24.9436,24.9159,24.9159,67314.0
2018-11-29 11:45:00,26.92,27.13,26.76,26.76,1640055.0,24.9251,25.1196,24.777,24.777,1640055.0
2018-11-29 11:50:00,26.77,26.8,26.76,26.79,64928.0,24.7862,24.814,24.777,24.8048,64928.0
2018-11-29 11:55:00,26.78,26.81,26.75,26.8,83264.0,24.7955,24.8233,24.7677,24.814,83264.0
2018-11-29 12:00:00,26.79,26.8,26.72,26.76,41283.0,24.8048,24.814,24.7399,24.777,41283.0
2018-11-29 12:05:00,26.75,26.77,26.7,26.76,78921.0,24.7677,24.7862,24.7214,24.777,78921.0
2018-11-29 12:10:00,26.76,26.86,26.76,26.86,31473.0,24.777,24.8696,24.777,24.8696,31473.0
2018-11-29 12:15:00,26.85,26.88,26.81,26.81,21852.0,24.8603,24.8881,24.8233,24.8233,21852.0
2018-11-29 12:20:00,26.82,26.83,26.77,26.78,16531.0,24.8325,24.8418,24.7862,24.7955,16531.0
2018-11-29 12:25:00,26.78,26.81,26.77,26.8,25501.0,24.7955,24.8233,24.7862,24.814,25501.0
2018-11-29 12:30:00,26.8,26.83,26.78,26.79,51700.0,24.814,24.8418,24.7955,24.8048,51700.0
2018-11-29 12:35:00,26.78,26.82,26.75,26.81,24613.0,24.7955,24.8325,24.7677,24.8233,24613.0
2018-11-29 12:40:00,26.82,26.82,26.75,26.76,22316.0,24.8325,24.8325,24.7677,24.777,22316.0
2018-11-29 12:45:00,26.75,26.76,26.72,26.74,21497.0,24.7677,24.777,24.7399,24.7585,21497.0
2018-11-29 12:50:00,26.74,26.77,26.72,26.73,18849.0,24.7585,24.7862,24.7399,24.7492,18849.0
2018-11-29 12:55:00,26.73,26.74,26.73,26.74,7318.0,24.7492,24.7585,24.7492,24.7585,7318.0
2018-11-29 13:00:00,26.74,26.74,26.7,26.7,27756.0,24.7585,24.7585,24.7214,24.7214,27756.0
2018-11-29 13:05:00,26.7,26.71,26.61,26.62,31265.0,24.7214,24.7307,24.6381,24.6473,31265.0
2018-11-29 13:10:00,26.61,26.63,26.58,26.63,67647.0,24.6381,24.6566,24.6103,24.6566,67647.0
2018-11-29 13:15:00,26.63,26.63,26.59,26.62,34026.0,24.6566,24.6566,24.6196,24.6473,34026.0
2018-11-29 13:20:00,26.62,26.62,26.59,26.59,25519.0,24.6473,24.6473,24.6196,24.6196,25519.0
2018-11-29 13:25:00,26.59,26.62,26.58,26.59,36710.0,24.6196,24.6473,24.6103,24.6196,36710.0
2018-11-29 13:30:00,26.6,26.61,26.58,26.61,21181.0,24.6288,24.6381,24.6103,24.6381,21181.0
2018-11-29 13:35:00,26.59,26.61,26.58,26.61,16927.0,24.6196,24.6381,24.6103,24.6381,16927.0
2018-11-29 13:40:00,26.61,26.66,26.6,26.65,15119.0,24.6381,24.6844,24.6288,24.6751,15119.0
2018-11-29 13:45:00,26.64,26.73,26.64,26.73,14604.0,24.6659,24.7492,24.6659,24.7492,14604.0
2018-11-29 13:50:00,26.72,26.73,26.68,26.69,17370.0,24.7399,24.7492,24.7029,24.7122,17370.0
2018-11-29 13:55:00,26.7,26.78,26.7,26.77,15019.0,24.7214,24.7955,24.7214,24.7862,15019.0
2018-11-29 14:00:00,26.77,26.77,26.67,26.7,28782.0,24.7862,24.7862,24.6936,24.7214,28782.0
2018-11-29 14:05:00,26.69,26.69,26.63,26.66,17664.0,24.7122,24.7122,24.6566,24.6844,17664.0
2018-11-29 14:10:00,26.67,26.78,26.67,26.74,38538.0,24.6936,24.7955,24.6936,24.7585,38538.0
2018-11-29 14:15:00,26.73,26.74,26.66,26.69,41781.0,24.7492,24.7585,24.6844,24.7122,41781.0
2018-11-29 14:20:00,26.69,26.71,26.66,26.68,28924.0,24.7122,24.7307,24.6844,24.7029,28924.0
2018-11-29 14:25:00,26.69,26.69,26.65,26.67,30348.0,24.7122,24.7122,24.6751,24.6936,30348.0
2018-11-29 14:30:00,26.67,26.73,26.66,26.73,29439.0,24.6936,24.7492,24.6844,24.7492,29439.0
2018-11-29 14:35:00,26.74,26.76,26.72,26.75,29261.0,24.7585,24.777,24.7399,24.7677,29261.0
2018-11-29 14:40:00,26.75,26.76,26.72,26.73,30465.0,24.7677,24.777,24.7399,24.7492,30465.0
2018-11-29 14:45:00,26.73,26.76,26.71,26.75,50598.0,24.7492,24.777,24.7307,24.7677,50598.0
2018-11-29 14:50:00,26.75,26.85,26.74,26.84,121329.0,24.7677,24.8603,24.7585,24.851,121329.0
2018-11-29 14:55:00,26.85,26.94,26.84,26.92,34999.0,24.8603,24.9436,24.851,24.9251,34999.0
2018-11-29 15:00:00,26.92,26.94,26.86,26.87,55860.0,24.9251,24.9436,24.8696,24.8788,55860.0
2018-11-29 15:05:00,26.87,26.88,26.82,26.85,41029.0,24.8788,24.8881,24.8325,24.8603,41029.0
2018-11-29 15:10:00,26.85,26.85,26.77,26.8,43962.0,24.8603,24.8603,24.7862,24.814,43962.0
2018-11-29 15:15:00,26.8,26.82,26.76,26.8,51698.0,24.814,24.8325,24.777,24.814,51698.0
2018-11-29 15:20:00,26.8,26.81,26.75,26.76,57512.0,24.814,24.8233,24.7677,24.777,57512.0
2018-11-29 15:25:00,26.76,26.77,26.74,26.74,56689.0,24.777,24.7862,24.7585,24.7585,56689.0
2018-11-29 15:30:00,26.73,26.74,26.71,26.73,59774.0,24.7492,24.7585,24.7307,24.7492,59774.0
2018-11-29 15:35:00,26.73,26.77,26.72,26.74,88527.0,24.7492,24.7862,24.7399,24.7585,88527.0
2018-11-29 15:40:00,26.74,26.8,26.72,26.8,60642.0,24.7585,24.814,24.7399,24.814,60642.0
2018-11-29 15:45:00,26.79,26.83,26.76,26.8,266539.0,24.8048,24.8418,24.777,24.814,266539.0
2018-11-29 15:50:00,26.81,26.84,26.79,26.81,374356.0,24.8233,24.851,24.8048,24.8233,374356.0
2018-11-29 15:55:00,26.81,26.81,26.74,26.74,244066.0,24.8233,24.8233,24.7585,24.7585,244066.0
2018-11-30 09:30:00,26.7,26.8,26.59,26.79,69713.0,24.7214,24.814,24.6196,24.8048,69713.0
2018-11-30 09:35:00,26.78,26.83,26.72,26.83,31217.0,24.7955,24.8418,24.7399,24.8418,31217.0
2018-11-30 09:40:00,26.82,26.82,26.65,26.67,51673.0,24.8325,24.8325,24.6751,24.6936,51673.0
2018-11-30 09:45:00,26.67,26.8,26.66,26.75,55168.0,24.6936,24.814,24.6844,24.7677,55168.0
2018-11-30 09:50:00,26.75,26.87,26.73,26.87,51739.0,24.7677,24.8788,24.7492,24.8788,51739.0
2018-11-30 09:55:00,26.87,26.92,26.82,26.83,60101.0,24.8788,24.9251,24.8325,24.8418,60101.0
2018-11-30 10:00:00,26.83,26.83,26.75,26.8,31573.0,24.8418,24.8418,24.7677,24.814,31573.0
2018-11-30 10:05:00,26.8,26.81,26.76,26.77,31092.0,24.814,24.8233,24.777,24.7862,31092.0
2018-11-30 10:10:00,26.78,26.8,26.69,26.75,58270.0,24.7955,24.814,24.7122,24.7677,58270.0
2018-11-30 10:15:00,26.76,26.77,26.69,26.73,31681.0,24.777,24.7862,24.7122,24.7492,31681.0
2018-11-30 10:20:00,26.72,26.75,26.67,26.74,94936.0,24.7399,24.7677,24.6936,24.7585,94936.0
2018-11-30 10:25:00,26.74,26.75,26.69,26.71,89138.0,24.7585,24.7677,24.7122,24.7307,89138.0
2018-11-30 10:30:00,26.72,26.77,26.71,26.75,43794.0,24.7399,24.7862,24.7307,24.7677,43794.0
2018-11-30 10:35:00,26.76,26.77,26.66,26.67,24515.0,24.777,24.7862,24.6844,24.6936,24515.0
2018-11-30 10:40:00,26.67,26.68,26.59,26.62,20264.0,24.6936,24.7029,24.6196,24.6473,20264.0
2018-11-30 10:45:00,26.61,26.61,26.53,26.6,23946.0,24.6381,24.6381,24.564,24.6288,23946.0
2018-11-30 10:50:00,26.6,26.69,26.6,26.66,47756.0,24.6288,24.7122,24.6288,24.6844,47756.0
2018-11-30 10:55:00,26.64,26.66,26.59,26.64,20593.0,24.6659,24.6844,24.6196,24.6659,20593.0
2018-11-30 11:00:00,26.64,26.64,26.57,26.57,36718.0,24.6659,24.6659,24.6011,24.6011,36718.0
2018-11-30 11:05:00,26.58,26.58,26.52,26.54,41838.0,24.6103,24.6103,24.5548,24.5733,41838.0
2018-11-30 11:10:00,26.55,26.58,26.53,26.55,23157.0,24.5825,24.6103,24.564,24.5825,23157.0
2018-11-30 11:15:00,26.55,26.65,26.52,26.64,41881.0,24.5825,24.6751,24.5548,24.6659,41881.0
2018-11-30 11:20:00,26.64,26.66,26.61,26.62,39928.0,24.6659,24.6844,24.6381,24.6473,39928.0
2018-11-30 11:25:00,26.62,26.64,26.59,26.64,21141.0,24.6473,24.6659,24.6196,24.6659,21141.0
2018-11-30 11:30:00,26.64,26.64,26.55,26.58,45317.0,24.6659,24.6659,24.5825,24.6103,45317.0
2018-11-30 11:35:00,26.58,26.63,26.56,26.61,23744.0,24.6103,24.6566,24.5918,24.6381,23744.0
2018-11-30 11:40:00,26.61,26.66,26.61,26.65,14577.0,24.6381,24.6844,24.6381,24.6751,14577.0
2018-11-30 11:45:00,26.65,26.69,26.63,26.67,17346.0,24.6751,24.7122,24.6566,24.6936,17346.0
2018-11-30 11:50:00,26.67,26.68,26.64,26.66,24821.0,24.6936,24.7029,24.6659,24.6844,24821.0
2018-11-30 11:55:00,26.66,26.68,26.61,26.62,37575.0,24.6844,24.7029,24.6381,24.6473,37575.0
2018-11-30 12:00:00,26.63,26.63,26.54,26.55,38094.0,24.6566,24.6566,24.5733,24.5825,38094.0
2018-11-30 12:05:00,26.54,26.65,26.54,26.63,37774.0,24.5733,24.6751,24.5733,24.6566,37774.0
2018-11-30 12:10:00,26.63,26.65,26.59,26.62,94623.0,24.6566,24.6751,24.6196,24.6473,94623.0
2018-11-30 12:15:00,26.62,26.64,26.61,26.63,24191.0,24.6473,24.6659,24.6381,24.6566,24191.0
2018-11-30 12:20:00,26.62,26.63,26.56,26.57,22004.0,24.6473,24.6566,24.5918,24.6011,22004.0
2018-11-30 12:25:00,26.57,26.59,26.54,26.55,26686.0,24.6011,24.6196,24.5733,24.5825,26686.0
2018-11-30 12:30:00,26.55,26.58,26.54,26.55,35588.0,24.5825,24.6103,24.5733,24.5825,35588.0
2018-11-30 12:35:00,26.55,26.56,26.54,26.56,9792.0,24.5825,24.5918,24.5733,24.5918,9792.0
2018-11-30 12:40:00,26.55,26.57,26.55,26.57,43849.0,24.5825,24.6011,24.5825,24.6011,43849.0
2018-11-30 12:45:00,26.56,26.64,26.56,26.62,27987.0,24.5918,24.6659,24.5918,24.6473,27987.0
2018-11-30 12:50:00,26.62,26.69,26.62,26.65,26453.0,24.6473,24.7122,24.6473,24.6751,26453.0
2018-11-30 12:55:00,26.64,26.66,26.64,26.66,30807.0,24.6659,24.6844,24.6659,24.6844,30807.0
2018-11-30 13:00:00,26.66,26.66,26.62,26.63,18174.0,24.6844,24.6844,24.6473,24.6566,18174.0
2018-11-30 13:05:00,26.64,26.64,26.58,26.58,25308.0,24.6659,24.6659,24.6103,24.6103,25308.0
2018-11-30 13:10:00,26.58,26.58,26.48,26.5,51276.0,24.6103,24.6103,24.5177,24.5362,51276.0
2018-11-30 13:15:00,26.49,26.52,26.48,26.51,54358.0,24.527,24.5548,24.5177,24.5455,54358.0
2018-11-30 13:20:00,26.51,26.51,26.46,26.47,41315.0,24.5455,24.5455,24.4992,24.5085,41315.0
2018-11-30 13:25:00,26.47,26.48,26.43,26.44,34054.0,24.5085,24.5177,24.4714,24.4807,34054.0
2018-11-30 13:30:00,26.44,26.44,26.38,26.41,75269.0,24.4807,24.4807,24.4251,24.4529,75269.0
2018-11-30 13:35:00,26.41,26.47,26.41,26.47,37844.0,24.4529,24.5085,24.4529,24.5085,37844.0
2018-11-30 13:40:00,26.47,26.48,26.42,26.42,25769.0,24.5085,24.5177,24.4622,24.4622,25769.0
2018-11-30 13:45:00,26.43,26.44,26.41,26.43,36412.0,24.4714,24.4807,24.4529,24.4714,36412.0
2018-11-30 13:50:00,26.44,26.45,26.4,26.41,37344.0,24.4807,24.4899,24.4437,24.4529,37344.0
2018-11-30 13:55:00,26.42,26.5,26.4,26.49,41750.0,24.4622,24.5362,24.4437,24.527,41750.0
2018-11-30 14:00:00,26.5,26.5,26.43,26.44,32562.0,24.5362,24.5362,24.4714,24.4807,32562.0
2018-11-30 14:05:00,26.45,26.47,26.43,26.45,18777.0,24.4899,24.5085,24.4714,24.4899,18777.0
2018-11-30 14:10:00,26.45,26.45,26.4,26.43,30362.0,24.4899,24.4899,24.4437,24.4714,30362.0
2018-11-30 14:15:00,26.44,26.45,26.42,26.42,28944.0,24.4807,24.4899,24.4622,24.4622,28944.0
2018-11-30 14:20:00,26.43,26.43,26.41,26.41,22303.0,24.4714,24.4714,24.4529,24.4529,22303.0
2018-11-30 14:25:00,26.42,26.43,26.4,26.43,37383.0,24.4622,24.4714,24.4437,24.4714,37383.0
2018-11-30 14:30:00,26.43,26.48,26.42,26.42,40551.0,24.4714,24.5177,24.4622,24.4622,40551.0
2018-11-30 14:35:00,26.43,26.47,26.41,26.46,17863.0,24.4714,24.5085,24.4529,24.4992,17863.0
2018-11-30 14:40:00,26.47,26.5,26.45,26.48,21364.0,24.5085,24.5362,24.4899,24.5177,21364.0
2018-11-30 14:45:00,26.49,26.5,26.47,26.49,21935.0,24.527,24.5362,24.5085,24.527,21935.0
2018-11-30 14:50:00,26.49,26.5,26.46,26.48,26125.0,24.527,24.5362,24.4992,24.5177,26125.0
2018-11-30 14:55:00,26.48,26.49,26.47,26.48,29750.0,24.5177,24.527,24.5085,24.5177,29750.0
2018-11-30 15:00:00,26.49,26.53,26.48,26.53,39106.0,24.527,24.564,24.5177,24.564,39106.0
2018-11-30 15:05:00,26.53,26.61,26.52,26.61,50120.0,24.564,24.6381,24.5548,24.6381,50120.0
2018-11-30 15:10:00,26.61,26.61,26.58,26.58,45512.0,24.6381,24.6381,24.6103,24.6103,45512.0
2018-11-30 15:15:00,26.59,26.62,26.59,26.6,37868.0,24.6196,24.6473,24.6196,24.6288,37868.0
2018-11-30 15:20:00,26.59,26.61,26.59,26.6,30571.0,24.6196,24.6381,24.6196,24.6288,30571.0
2018-11-30 15:25:00,26.61,26.61,26.55,26.55,38715.0,24.6381,24.6381,24.5825,24.5825,38715.0
2018-11-30 15:30:00,26.55,26.59,26.55,26.59,61089.0,24.5825,24.6196,24.5825,24.6196,61089.0
2018-11-30 15:35:00,26.59,26.59,26.53,26.54,97187.0,24.6196,24.6196,24.564,24.5733,97187.0
2018-11-30 15:40:00,26.53,26.56,26.5,26.5,120899.0,24.564,24.5918,24.5362,24.5362,120899.0
2018-11-30 15:45:00,26.51,26.52,26.46,26.47,124919.0,24.5455,24.5548,24.4992,24.5085,124919.0
2018-11-30 15:50:00,26.47,26.48,26.44,26.46,196514.0,24.5085,24.5177,24.4807,24.4992,196514.0
2018-11-30 15:55:00,26.46,26.53,26.45,26.51,360192.0,24.4992,24.564,24.4899,24.5455,360192.0
2018-12-03 09:30:00,26.72,26.81,26.3,26.3,145145.0,24.7399,24.8233,24.3511,24.3511,145145.0
2018-12-03 09:35:00,26.31,26.43,26.31,26.38,88515.0,24.3603,24.4714,24.3603,24.4251,88515.0
2018-12-03 09:40:00,26.38,26.42,26.27,26.31,53010.0,24.4251,24.4622,24.3233,24.3603,53010.0
2018-12-03 09:45:00,26.31,26.45,26.31,26.39,34676.0,24.3603,24.4899,24.3603,24.4344,34676.0
2018-12-03 09:50:00,26.39,26.4,26.23,26.24,149371.0,24.4344,24.4437,24.2862,24.2955,149371.0
2018-12-03 09:55:00,26.24,26.24,26.07,26.09,88383.0,24.2955,24.2955,24.1381,24.1566,88383.0
2018-12-03 10:00:00,26.1,26.18,26.04,26.05,91319.0,24.1659,24.24,24.1103,24.1196,91319.0
2018-12-03 10:05:00,26.05,26.08,26.02,26.08,46597.0,24.1196,24.1474,24.0918,24.1474,46597.0
2018-12-03 10:10:00,26.07,26.09,25.95,25.99,82356.0,24.1381,24.1566,24.027,24.064,82356.0
2018-12-03 10:15:00,25.98,26.02,25.93,25.96,57611.0,24.0548,24.0918,24.0085,24.0363,57611.0
2018-12-03 10:20:00,25.96,26.0,25.89,25.95,72280.0,24.0363,24.0733,23.9714,24.027,72280.0
2018-12-03 10:25:00,25.94,25.99,25.92,25.93,37788.0,24.0177,24.064,23.9992,24.0085,37788.0
2018-12-03 10:30:00,25.93,25.93,25.8,25.83,69357.0,24.0085,24.0085,23.8881,23.9159,69357.0
2018-12-03 10:35:00,25.82,25.85,25.77,25.78,71669.0,23.9066,23.9344,23.8603,23.8696,71669.0
2018-12-03 10:40:00,25.78,25.87,25.75,25.85,54702.0,23.8696,23.9529,23.8418,23.9344,54702.0
2018-12-03 10:45:00,25.85,25.98,25.85,25.98,28167.0,23.9344,24.0548,23.9344,24.0548,28167.0
2018-12-03 10:50:00,25.99,26.05,25.98,26.02,46336.0,24.064,24.1196,24.0548,24.0918,46336.0
2018-12-03 10:55:00,26.01,26.03,25.97,25.99,40234.0,24.0826,24.1011,24.0455,24.064,40234.0
2018-12-03 11:00:00,25.99,26.0,25.93,25.95,62196.0,24.064,24.0733,24.0085,24.027,62196.0
2018-12-03 11:05:00,25.95,26.06,25.94,26.05,31509.0,24.027,24.1288,24.0177,24.1196,31509.0
2018-12-03 11:10:00,26.05,26.07,26.01,26.05,27825.0,24.1196,24.1381,24.0826,24.1196,27825.0
2018-12-03 11:15:00,26.06,26.13,26.06,26.07,32057.0,24.1288,24.1937,24.1288,24.1381,32057.0
2018-12-03 11:20:00,26.07,26.22,26.05,26.19,37582.0,24.1381,24.277,24.1196,24.2492,37582.0
2018-12-03 11:25:00,26.2,26.28,26.16,26.24,61217.0,24.2585,24.3325,24.2214,24.2955,61217.0
2018-12-03 11:30:00,26.25,26.28,26.23,26.26,92848.0,24.3048,24.3325,24.2862,24.314,92848.0
2018-12-03 11:35:00,26.25,26.26,26.16,26.18,35011.0,24.3048,24.314,24.2214,24.24,35011.0
2018-12-03 11:40:00,26.17,26.17,26.07,26.09,72022.0,24.2307,24.2307,24.1381,24.1566,72022.0
2018-12-03 11:45:00,26.09,26.16,26.08,26.14,37900.0,24.1566,24.2214,24.1474,24.2029,37900.0
2018-12-03 11:50:00,26.14,26.15,26.09,26.09,27362.0,24.2029,24.2122,24.1566,24.1566,27362.0
2018-12-03 11:55:00,26.09,26.17,26.09,26.14,41294.0,24.1566,24.2307,24.1566,24.2029,41294.0
2018-12-03 12:00:00,26.14,26.16,26.13,26.14,14871.0,24.2029,24.2214,24.1937,24.2029,14871.0
2018-12-03 12:05:00,26.14,26.19,26.13,26.19,37219.0,24.2029,24.2492,24.1937,24.2492,37219.0
2018-12-03 12:10:00,26.19,26.25,26.17,26.23,36179.0,24.2492,24.3048,24.2307,24.2862,36179.0
2018-12-03 12:15:00,26.23,26.26,26.22,26.23,33389.0,24.2862,24.314,24.277,24.2862,33389.0
2018-12-03 12:20:00,26.23,26.3,26.23,26.29,41698.0,24.2862,24.3511,24.2862,24.3418,41698.0
2018-12-03 12:25:00,26.29,26.3,26.27,26.3,50416.0,24.3418,24.3511,24.3233,24.3511,50416.0
2018-12-03 12:30:00,26.3,26.34,26.28,26.34,39215.0,24.3511,24.3881,24.3325,24.3881,39215.0
2018-12-03 12:35:00,26.35,26.37,26.33,26.36,22820.0,24.3974,24.4159,24.3788,24.4066,22820.0
2018-12-03 12:40:00,26.35,26.39,26.34,26.38,48511.0,24.3974,24.4344,24.3881,24.4251,48511.0
2018-12-03 12:45:00,26.39,26.4,26.27,26.34,179682.0,24.4344,24.4437,24.3233,24.3881,179682.0
2018-12-03 12:50:00,26.34,26.43,26.32,26.4,46392.0,24.3881,24.4714,24.3696,24.4437,46392.0
2018-12-03 12:55:00,26.41,26.48,26.39,26.48,35611.0,24.4529,24.5177,24.4344,24.5177,35611.0
2018-12-03 13:00:00,26.48,26.51,26.46,26.48,27546.0,24.5177,24.5455,24.4992,24.5177,27546.0
2018-12-03 13:05:00,26.47,26.48,26.42,26.43,40530.0,24.5085,24.5177,24.4622,24.4714,40530.0
2018-12-03 13:10:00,26.43,26.46,26.42,26.46,19813.0,24.4714,24.4992,24.4622,24.4992,19813.0
2018-12-03 13:15:00,26.46,26.5,26.45,26.49,22441.0,24.4992,24.5362,24.4899,24.527,22441.0
2018-12-03 13:20:00,26.49,26.52,26.47,26.52,26509.0,24.527,24.5548,24.5085,24.5548,26509.0
2018-12-03 13:25:00,26.52,26.53,26.49,26.51,19862.0,24.5548,24.564,24.527,24.5455,19862.0
2018-12-03 13:30:00,26.51,26.51,26.44,26.46,23194.0,24.5455,24.5455,24.4807,24.4992,23194.0
2018-12-03 13:35:00,26.45,26.5,26.45,26.49,20415.0,24.4899,24.5362,24.4899,24.527,20415.0
2018-12-03 13:40:00,26.48,26.5,26.47,26.5,22357.0,24.5177,24.5362,24.5085,24.5362,22357.0
2018-12-03 13:45:00,26.5,26.51,26.44,26.44,22156.0,24.5362,24.5455,24.4807,24.4807,22156.0
2018-12-03 13:50:00,26.44,26.47,26.43,26.47,27079.0,24.4807,24.5085,24.4714,24.5085,27079.0
2018-12-03 13:55:00,26.46,26.63,26.45,26.63,71315.0,24.4992,24.6566,24.4899,24.6566,71315.0
2018-12-03 14:00:00,26.62,26.66,26.61,26.64,35539.0,24.6473,24.6844,24.6381,24.6659,35539.0
2018-12-03 14:05:00,26.63,26.64,26.57,26.6,33639.0,24.6566,24.6659,24.6011,24.6288,33639.0
2018-12-03 14:10:00,26.61,26.62,26.58,26.61,23097.0,24.6381,24.6473,24.6103,24.6381,23097.0
2018-12-03 14:15:00,26.61,26.7,26.6,26.64,31538.0,24.6381,24.7214,24.6288,24.6659,31538.0
2018-12-03 14:20:00,26.64,26.66,26.62,26.65,23589.0,24.6659,24.6844,24.6473,24.6751,23589.0
2018-12-03 14:25:00,26.64,26.7,26.61,26.69,32454.0,24.6659,24.7214,24.6381,24.7122,32454.0
2018-12-03 14:30:00,26.7,26.78,26.69,26.74,58328.0,24.7214,24.7955,24.7122,24.7585,58328.0
2018-12-03 14:35:00,26.74,26.82,26.74,26.78,49462.0,24.7585,24.8325,24.7585,24.7955,49462.0
2018-12-03 14:40:00,26.77,26.78,26.72,26.75,60172.0,24.7862,24.7955,24.7399,24.7677,60172.0
2018-12-03 14:45:00,26.76,26.78,26.75,26.78,26966.0,24.777,24.7955,24.7677,24.7955,26966.0
2018-12-03 14:50:00,26.78,26.81,26.74,26.76,46954.0,24.7955,24.8233,24.7585,24.777,46954.0
2018-12-03 14:55:00,26.75,26.76,26.73,26.76,26090.0,24.7677,24.777,24.7492,24.777,26090.0
2018-12-03 15:00:00,26.76,26.77,26.68,26.69,71218.0,24.777,24.7862,24.7029,24.7122,71218.0
2018-12-03 15:05:00,26.68,26.73,26.66,26.7,32424.0,24.7029,24.7492,24.6844,24.7214,32424.0
2018-12-03 15:10:00,26.7,26.78,26.7,26.78,77184.0,24.7214,24.7955,24.7214,24.7955,77184.0
2018-12-03 15:15:00,26.78,26.8,26.76,26.78,32060.0,24.7955,24.814,24.777,24.7955,32060.0
2018-12-03 15:20:00,26.78,26.79,26.77,26.78,40724.0,24.7955,24.8048,24.7862,24.7955,40724.0
2018-12-03 15:25:00,26.78,26.83,26.77,26.82,42563.0,24.7955,24.8418,24.7862,24.8325,42563.0
2018-12-03 15:30:00,26.82,26.82,26.75,26.82,83146.0,24.8325,24.8325,24.7677,24.8325,83146.0
2018-12-03 15:35:00,26.82,26.84,26.8,26.81,67786.0,24.8325,24.851,24.814,24.8233,67786.0
2018-12-03 15:40:00,26.81,26.84,26.79,26.83,104781.0,24.8233,24.851,24.8048,24.8418,104781.0
2018-12-03 15:45:00,26.83,26.88,26.82,26.85,123590.0,24.8418,24.8881,24.8325,24.8603,123590.0
2018-12-03 15:50:00,26.85,26.88,26.84,26.87,157438.0,24.8603,24.8881,24.851,24.8788,157438.0
2018-12-03 15:55:00,26.87,26.9,26.81,26.82,303110.0,24.8788,24.9066,24.8233,24.8325,303110.0
2018-12-04 09:30:00,26.36,26.39,25.89,25.93,222992.0,24.4066,24.4344,23.9714,24.0085,222992.0
2018-12-04 09:35:00,25.93,25.98,25.57,25.57,161794.0,24.0085,24.0548,23.6752,23.6752,161794.0
2018-12-04 09:40:00,25.56,25.67,25.46,25.6,84734.0,23.6659,23.7677,23.5733,23.7029,84734.0
2018-12-04 09:45:00,25.6,25.71,25.53,25.62,99888.0,23.7029,23.8048,23.6381,23.7215,99888.0
2018-12-04 09:50:00,25.62,25.71,25.53,25.57,91121.0,23.7215,23.8048,23.6381,23.6752,91121.0
2018-12-04 09:55:00,25.55,25.73,25.55,25.64,90002.0,23.6566,23.8233,23.6566,23.74,90002.0
2018-12-04 10:00:00,25.64,25.68,25.59,25.65,75571.0,23.74,23.777,23.6937,23.7492,75571.0
2018-12-04 10:05:00,25.65,25.7,25.61,25.7,126084.0,23.7492,23.7955,23.7122,23.7955,126084.0
2018-12-04 10:10:00,25.7,25.84,25.69,25.79,183050.0,23.7955,23.9251,23.7863,23.8789,183050.0
2018-12-04 10:15:00,25.8,25.87,25.79,25.84,100700.0,23.8881,23.9529,23.8789,23.9251,100700.0
2018-12-04 10:20:00,25.85,25.94,25.84,25.89,64764.0,23.9344,24.0177,23.9251,23.9714,64764.0
2018-12-04 10:25:00,25.91,25.92,25.75,25.79,89707.0,23.99,23.9992,23.8418,23.8789,89707.0
2018-12-04 10:30:00,25.79,25.96,25.79,25.95,96738.0,23.8789,24.0363,23.8789,24.027,96738.0
2018-12-04 10:35:00,25.95,26.18,25.94,26.17,158536.0,24.027,24.24,24.0177,24.2307,158536.0
2018-12-04 10:40:00,26.17,26.37,26.16,26.37,236333.0,24.2307,24.4159,24.2214,24.4159,236333.0
2018-12-04 10:45:00,26.36,26.42,26.31,26.41,125796.0,24.4066,24.4622,24.3603,24.4529,125796.0
2018-12-04 10:50:00,26.41,26.42,26.24,26.41,212228.0,24.4529,24.4622,24.2955,24.4529,212228.0
2018-12-04 10:55:00,26.42,26.59,26.36,26.48,326015.0,24.4622,24.6196,24.4066,24.5177,326015.0
2018-12-04 11:00:00,26.47,26.51,26.42,26.49,135876.0,24.5085,24.5455,24.4622,24.527,135876.0
2018-12-04 11:05:00,26.49,26.65,26.43,26.61,155268.0,24.527,24.6751,24.4714,24.6381,155268.0
2018-12-04 11:10:00,26.61,26.61,26.49,26.56,116805.0,24.6381,24.6381,24.527,24.5918,116805.0
2018-12-04 11:15:00,26.56,26.58,26.49,26.5,100698.0,24.5918,24.6103,24.527,24.5362,100698.0
2018-12-04 11:20:00,26.5,26.53,26.34,26.35,96300.0,24.5362,24.564,24.3881,24.3974,96300.0
2018-12-04 11:25:00,26.36,26.41,26.33,26.41,98099.0,24.4066,24.4529,24.3788,24.4529,98099.0
2018-12-04 11:30:00,26.41,26.42,26.31,26.36,130247.0,24.4529,24.4622,24.3603,24.4066,130247.0
2018-12-04 11:35:00,26.35,26.35,26.24,26.25,94461.0,24.3974,24.3974,24.2955,24.3048,94461.0
2018-12-04 11:40:00,26.25,26.29,26.22,26.29,47989.0,24.3048,24.3418,24.277,24.3418,47989.0
2018-12-04 11:45:00,26.3,26.31,26.2,26.2,91386.0,24.3511,24.3603,24.2585,24.2585,91386.0
2018-12-04 11:50:00,26.21,26.24,26.18,26.21,43192.0,24.2677,24.2955,24.24,24.2677,43192.0
2018-12-04 11:55:00,26.22,26.3,26.21,26.3,34252.0,24.277,24.3511,24.2677,24.3511,34252.0
2018-12-04 12:00:00,26.29,26.42,26.29,26.31,83828.0,24.3418,24.4622,24.3418,24.3603,83828.0
2018-12-04 12:05:00,26.32,26.34,26.18,26.2,91879.0,24.3696,24.3881,24.24,24.2585,91879.0
2018-12-04 12:10:00,26.19,26.21,26.14,26.14,54875.0,24.2492,24.2677,24.2029,24.2029,54875.0
2018-12-04 12:15:00,26.15,26.17,26.12,26.17,49073.0,24.2122,24.2307,24.1844,24.2307,49073.0
2018-12-04 12:20:00,26.16,26.18,26.06,26.07,52292.0,24.2214,24.24,24.1288,24.1381,52292.0
2018-12-04 12:25:00,26.07,26.15,26.04,26.05,70572.0,24.1381,24.2122,24.1103,24.1196,70572.0
2018-12-04 12:30:00,26.03,26.12,26.02,26.12,69874.0,24.1011,24.1844,24.0918,24.1844,69874.0
2018-12-04 12:35:00,26.12,26.21,26.06,26.17,45098.0,24.1844,24.2677,24.1288,24.2307,45098.0
2018-12-04 12:40:00,26.17,26.23,26.15,26.16,42597.0,24.2307,24.2862,24.2122,24.2214,42597.0
2018-12-04 12:45:00,26.15,26.19,26.13,26.17,33197.0,24.2122,24.2492,24.1937,24.2307,33197.0
2018-12-04 12:50:00,26.17,26.21,26.12,26.2,28582.0,24.2307,24.2677,24.1844,24.2585,28582.0
2018-12-04 12:55:00,26.21,26.27,26.2,26.25,48888.0,24.2677,24.3233,24.2585,24.3048,48888.0
2018-12-04 13:00:00,26.25,26.32,26.21,26.3,28868.0,24.3048,24.3696,24.2677,24.3511,28868.0
2018-12-04 13:05:00,26.31,26.33,26.27,26.28,25568.0,24.3603,24.3788,24.3233,24.3325,25568.0
2018-12-04 13:10:00,26.27,26.27,26.17,26.18,42022.0,24.3233,24.3233,24.2307,24.24,42022.0
2018-12-04 13:15:00,26.18,26.29,26.18,26.27,66963.0,24.24,24.3418,24.24,24.3233,66963.0
2018-12-04 13:20:00,26.28,26.28,26.2,26.23,46515.0,24.3325,24.3325,24.2585,24.2862,46515.0
2018-12-04 13:25:00,26.23,26.23,26.09,26.1,53308.0,24.2862,24.2862,24.1566,24.1659,53308.0
2018-12-04 13:30:00,26.1,26.13,26.03,26.05,82079.0,24.1659,24.1937,24.1011,24.1196,82079.0
2018-12-04 13:35:00,26.04,26.04,25.96,25.98,111932.0,24.1103,24.1103,24.0363,24.0548,111932.0
2018-12-04 13:40:00,25.99,26.01,25.93,26.0,70911.0,24.064,24.0826,24.0085,24.0733,70911.0
2018-12-04 13:45:00,25.99,26.02,25.96,26.0,71063.0,24.064,24.0918,24.0363,24.0733,71063.0
2018-12-04 13:50:00,26.0,26.01,25.96,26.01,111090.0,24.0733,24.0826,24.0363,24.0826,111090.0
2018-12-04 13:55:00,26.01,26.14,26.0,26.09,123123.0,24.0826,24.2029,24.0733,24.1566,123123.0
2018-12-04 14:00:00,26.09,26.1,25.98,25.99,83865.0,24.1566,24.1659,24.0548,24.064,83865.0
2018-12-04 14:05:00,25.99,26.01,25.95,26.01,138922.0,24.064,24.0826,24.027,24.0826,138922.0
2018-12-04 14:10:00,26.0,26.02,25.98,26.02,64101.0,24.0733,24.0918,24.0548,24.0918,64101.0
2018-12-04 14:15:00,26.02,26.1,26.01,26.08,63878.0,24.0918,24.1659,24.0826,24.1474,63878.0
2018-12-04 14:20:00,26.08,26.09,26.01,26.04,66283.0,24.1474,24.1566,24.0826,24.1103,66283.0
2018-12-04 14:25:00,26.04,26.07,26.02,26.07,81262.0,24.1103,24.1381,24.0918,24.1381,81262.0
2018-12-04 14:30:00,26.07,26.24,26.06,26.22,125350.0,24.1381,24.2955,24.1288,24.277,125350.0
2018-12-04 14:35:00,26.22,26.25,26.14,26.14,105464.0,24.277,24.3048,24.2029,24.2029,105464.0
2018-12-04 14:40:00,26.15,26.22,26.14,26.14,256111.0,24.2122,24.277,24.2029,24.2029,256111.0
2018-12-04 14:45:00,26.13,26.19,26.11,26.15,69185.0,24.1937,24.2492,24.1751,24.2122,69185.0
2018-12-04 14:50:00,26.15,26.15,26.1,26.11,54875.0,24.2122,24.2122,24.1659,24.1751,54875.0
2018-12-04 14:55:00,26.11,26.14,26.01,26.01,90713.0,24.1751,24.2029,24.0826,24.0826,90713.0
2018-12-04 15:00:00,26.01,26.01,25.93,25.95,69956.0,24.0826,24.0826,24.0085,24.027,69956.0
2018-12-04 15:05:00,25.95,25.95,25.78,25.82,137072.0,24.027,24.027,23.8696,23.9066,137072.0
2018-12-04 15:10:00,25.82,25.85,25.75,25.77,142866.0,23.9066,23.9344,23.8418,23.8603,142866.0
2018-12-04 15:15:00,25.76,25.89,25.76,25.78,113656.0,23.8511,23.9714,23.8511,23.8696,113656.0
2018-12-04 15:20:00,25.78,25.82,25.68,25.69,94499.0,23.8696,23.9066,23.777,23.7863,94499.0
2018-12-04 15:25:00,25.7,25.8,25.67,25.73,109537.0,23.7955,23.8881,23.7677,23.8233,109537.0
2018-12-04 15:30:00,25.73,25.73,25.64,25.66,130992.0,23.8233,23.8233,23.74,23.7585,130992.0
2018-12-04 15:35:00,25.66,25.72,25.64,25.64,193896.0,23.7585,23.814,23.74,23.74,193896.0
2018-12-04 15:40:00,25.64,25.66,25.59,25.61,189569.0,23.74,23.7585,23.6937,23.7122,189569.0
2018-12-04 15:45:00,25.6,25.62,25.58,25.61,218915.0,23.7029,23.7215,23.6844,23.7122,218915.0
2018-12-04 15:50:00,25.61,25.64,25.58,25.63,268047.0,23.7122,23.74,23.6844,23.7307,268047.0
2018-12-04 15:55:00,25.62,25.64,25.61,25.62,449072.0,23.7215,23.74,23.7122,23.7215,449072.0
2018-12-06 09:30:00,25.31,25.77,25.12,25.77,145719.0,23.4344,23.8603,23.2585,23.8603,145719.0
2018-12-06 09:35:00,25.76,26.0,25.74,25.95,145197.0,23.8511,24.0733,23.8326,24.027,145197.0
2018-12-06 09:40:00,25.94,26.06,25.79,26.0,235445.0,24.0177,24.1288,23.8789,24.0733,235445.0
2018-12-06 09:45:00,26.0,26.1,25.91,26.04,163389.0,24.0733,24.1659,23.99,24.1103,163389.0
2018-12-06 09:50:00,26.04,26.17,25.95,25.96,87277.0,24.1103,24.2307,24.027,24.0363,87277.0
2018-12-06 09:55:00,25.97,26.06,25.94,25.99,56774.0,24.0455,24.1288,24.0177,24.064,56774.0
2018-12-06 10:00:00,25.97,26.23,25.95,26.22,326594.0,24.0455,24.2862,24.027,24.277,326594.0
2018-12-06 10:05:00,26.22,26.28,26.11,26.24,129648.0,24.277,24.3325,24.1751,24.2955,129648.0
2018-12-06 10:10:00,26.24,26.26,26.18,26.23,87035.0,24.2955,24.314,24.24,24.2862,87035.0
2018-12-06 10:15:00,26.23,26.23,26.08,26.1,74764.0,24.2862,24.2862,24.1474,24.1659,74764.0
2018-12-06 10:20:00,26.1,26.27,26.09,26.18,175868.0,24.1659,24.3233,24.1566,24.24,175868.0
2018-12-06 10:25:00,26.18,26.3,26.17,26.24,112869.0,24.24,24.3511,24.2307,24.2955,112869.0
2018-12-06 10:30:00,26.24,26.26,26.08,26.12,74306.0,24.2955,24.314,24.1474,24.1844,74306.0
2018-12-06 10:35:00,26.12,26.2,26.1,26.13,93732.0,24.1844,24.2585,24.1659,24.1937,93732.0
2018-12-06 10:40:00,26.14,26.19,26.06,26.18,58495.0,24.2029,24.2492,24.1288,24.24,58495.0
2018-12-06 10:45:00,26.19,26.31,26.14,26.28,93240.0,24.2492,24.3603,24.2029,24.3325,93240.0
2018-12-06 10:50:00,26.27,26.42,26.25,26.33,114977.0,24.3233,24.4622,24.3048,24.3788,114977.0
2018-12-06 10:55:00,26.32,26.34,26.16,26.24,73739.0,24.3696,24.3881,24.2214,24.2955,73739.0
2018-12-06 11:00:00,26.24,26.28,26.2,26.21,46813.0,24.2955,24.3325,24.2585,24.2677,46813.0
2018-12-06 11:05:00,26.21,26.25,26.17,26.18,55498.0,24.2677,24.3048,24.2307,24.24,55498.0
2018-12-06 11:10:00,26.18,26.28,26.15,26.18,91020.0,24.24,24.3325,24.2122,24.24,91020.0
2018-12-06 11:15:00,26.17,26.25,26.15,26.17,63210.0,24.2307,24.3048,24.2122,24.2307,63210.0
2018-12-06 11:20:00,26.17,26.21,26.14,26.18,48110.0,24.2307,24.2677,24.2029,24.24,48110.0
2018-12-06 11:25:00,26.17,26.19,26.07,26.09,53397.0,24.2307,24.2492,24.1381,24.1566,53397.0
2018-12-06 11:30:00,26.09,26.14,26.07,26.11,53413.0,24.1566,24.2029,24.1381,24.1751,53413.0
2018-12-06 11:35:00,26.11,26.14,26.09,26.1,37449.0,24.1751,24.2029,24.1566,24.1659,37449.0
2018-12-06 11:40:00,26.1,26.2,26.09,26.16,29348.0,24.1659,24.2585,24.1566,24.2214,29348.0
2018-12-06 11:45:00,26.18,26.36,26.18,26.26,76181.0,24.24,24.4066,24.24,24.314,76181.0
2018-12-06 11:50:00,26.26,26.33,26.24,26.26,74306.0,24.314,24.3788,24.2955,24.314,74306.0
2018-12-06 11:55:00,26.27,26.35,26.26,26.3,58980.0,24.3233,24.3974,24.314,24.3511,58980.0
2018-12-06 12:00:00,26.29,26.35,26.29,26.34,58789.0,24.3418,24.3974,24.3418,24.3881,58789.0
2018-12-06 12:05:00,26.33,26.4,26.31,26.38,47982.0,24.3788,24.4437,24.3603,24.4251,47982.0
2018-12-06 12:10:00,26.38,26.42,26.35,26.41,52914.0,24.4251,24.4622,24.3974,24.4529,52914.0
2018-12-06 12:15:00,26.41,26.47,26.37,26.38,44968.0,24.4529,24.5085,24.4159,24.4251,44968.0
2018-12-06 12:20:00,26.37,26.51,26.36,26.51,42944.0,24.4159,24.5455,24.4066,24.5455,42944.0
2018-12-06 12:25:00,26.52,26.56,26.48,26.55,59899.0,24.5548,24.5918,24.5177,24.5825,59899.0
2018-12-06 12:30:00,26.55,26.57,26.5,26.55,57871.0,24.5825,24.6011,24.5362,24.5825,57871.0
2018-12-06 12:35:00,26.55,26.58,26.49,26.49,66484.0,24.5825,24.6103,24.527,24.527,66484.0
2018-12-06 12:40:00,26.49,26.6,26.48,26.6,38707.0,24.527,24.6288,24.5177,24.6288,38707.0
2018-12-06 12:45:00,26.59,26.62,26.57,26.57,50373.0,24.6196,24.6473,24.6011,24.6011,50373.0
2018-12-06 12:50:00,26.56,26.61,26.53,26.6,54562.0,24.5918,24.6381,24.564,24.6288,54562.0
2018-12-06 12:55:00,26.59,26.62,26.51,26.51,37555.0,24.6196,24.6473,24.5455,24.5455,37555.0
2018-12-06 13:00:00,26.52,26.54,26.45,26.46,35514.0,24.5548,24.5733,24.4899,24.4992,35514.0
2018-12-06 13:05:00,26.46,26.47,26.37,26.38,31656.0,24.4992,24.5085,24.4159,24.4251,31656.0
2018-12-06 13:10:00,26.38,26.44,26.38,26.41,51123.0,24.4251,24.4807,24.4251,24.4529,51123.0
2018-12-06 13:15:00,26.41,26.45,26.4,26.42,44980.0,24.4529,24.4899,24.4437,24.4622,44980.0
2018-12-06 13:20:00,26.42,26.42,26.36,26.38,31731.0,24.4622,24.4622,24.4066,24.4251,31731.0
2018-12-06 13:25:00,26.39,26.44,26.37,26.43,27795.0,24.4344,24.4807,24.4159,24.4714,27795.0
2018-12-06 13:30:00,26.42,26.42,26.35,26.4,40219.0,24.4622,24.4622,24.3974,24.4437,40219.0
2018-12-06 13:35:00,26.4,26.46,26.38,26.42,35885.0,24.4437,24.4992,24.4251,24.4622,35885.0
2018-12-06 13:40:00,26.43,26.53,26.42,26.49,51862.0,24.4714,24.564,24.4622,24.527,51862.0
2018-12-06 13:45:00,26.5,26.59,26.5,26.59,45891.0,24.5362,24.6196,24.5362,24.6196,45891.0
2018-12-06 13:50:00,26.59,26.6,26.55,26.59,44244.0,24.6196,24.6288,24.5825,24.6196,44244.0
2018-12-06 13:55:00,26.59,26.6,26.54,26.59,37432.0,24.6196,24.6288,24.5733,24.6196,37432.0
2018-12-06 14:00:00,26.59,26.62,26.51,26.52,50806.0,24.6196,24.6473,24.5455,24.5548,50806.0
2018-12-06 14:05:00,26.53,26.54,26.46,26.48,44000.0,24.564,24.5733,24.4992,24.5177,44000.0
2018-12-06 14:10:00,26.47,26.47,26.4,26.44,34236.0,24.5085,24.5085,24.4437,24.4807,34236.0
2018-12-06 14:15:00,26.44,26.49,26.37,26.38,44447.0,24.4807,24.527,24.4159,24.4251,44447.0
2018-12-06 14:20:00,26.38,26.43,26.37,26.4,35513.0,24.4251,24.4714,24.4159,24.4437,35513.0
2018-12-06 14:25:00,26.41,26.47,26.4,26.47,41473.0,24.4529,24.5085,24.4437,24.5085,41473.0
2018-12-06 14:30:00,26.46,26.48,26.41,26.42,39620.0,24.4992,24.5177,24.4529,24.4622,39620.0
2018-12-06 14:35:00,26.43,26.48,26.42,26.47,62625.0,24.4714,24.5177,24.4622,24.5085,62625.0
2018-12-06 14:40:00,26.47,26.54,26.46,26.52,47118.0,24.5085,24.5733,24.4992,24.5548,47118.0
2018-12-06 14:45:00,26.52,26.53,26.38,26.41,38394.0,24.5548,24.564,24.4251,24.4529,38394.0
2018-12-06 14:50:00,26.41,26.5,26.39,26.5,50639.0,24.4529,24.5362,24.4344,24.5362,50639.0
2018-12-06 14:55:00,26.51,26.53,26.47,26.51,38946.0,24.5455,24.564,24.5085,24.5455,38946.0
2018-12-06 15:00:00,26.52,26.57,26.49,26.49,61614.0,24.5548,24.6011,24.527,24.527,61614.0
2018-12-06 15:05:00,26.49,26.51,26.44,26.51,43621.0,24.527,24.5455,24.4807,24.5455,43621.0
2018-12-06 15:10:00,26.51,26.56,26.48,26.5,52624.0,24.5455,24.5918,24.5177,24.5362,52624.0
2018-12-06 15:15:00,26.5,26.53,26.46,26.49,47727.0,24.5362,24.564,24.4992,24.527,47727.0
2018-12-06 15:20:00,26.49,26.49,26.45,26.47,53724.0,24.527,24.527,24.4899,24.5085,53724.0
2018-12-06 15:25:00,26.47,26.54,26.47,26.52,64270.0,24.5085,24.5733,24.5085,24.5548,64270.0
2018-12-06 15:30:00,26.51,26.62,26.49,26.59,107411.0,24.5455,24.6473,24.527,24.6196,107411.0
2018-12-06 15:35:00,26.6,26.65,26.57,26.64,124329.0,24.6288,24.6751,24.6011,24.6659,124329.0
2018-12-06 15:40:00,26.64,26.65,26.58,26.61,106655.0,24.6659,24.6751,24.6103,24.6381,106655.0
2018-12-06 15:45:00,26.62,26.69,26.6,26.68,145609.0,24.6473,24.7122,24.6288,24.7029,145609.0
2018-12-06 15:50:00,26.67,26.71,26.66,26.69,131781.0,24.6936,24.7307,24.6844,24.7122,131781.0
2018-12-06 15:55:00,26.69,26.7,26.64,26.66,393427.0,24.7122,24.7214,24.6659,24.6844,393427.0
2018-12-07 09:30:00,26.64,26.82,26.61,26.8,97387.0,24.6659,24.8325,24.6381,24.814,97387.0
2018-12-07 09:35:00,26.81,26.85,26.72,26.81,57529.0,24.8233,24.8603,24.7399,24.8233,57529.0
2018-12-07 09:40:00,26.8,26.96,26.8,26.82,67456.0,24.814,24.9622,24.814,24.8325,67456.0
2018-12-07 09:45:00,26.82,26.83,26.74,26.75,33614.0,24.8325,24.8418,24.7585,24.7677,33614.0
2018-12-07 09:50:00,26.74,26.93,26.71,26.93,17826.0,24.7585,24.9344,24.7307,24.9344,17826.0
2018-12-07 09:55:00,26.92,26.98,26.89,26.89,22789.0,24.9251,24.9807,24.8973,24.8973,22789.0
2018-12-07 10:00:00,26.89,26.98,26.89,26.97,42466.0,24.8973,24.9807,24.8973,24.9714,42466.0
2018-12-07 10:05:00,26.98,27.06,26.94,27.03,62250.0,24.9807,25.0547,24.9436,25.027,62250.0
2018-12-07 10:10:00,27.03,27.09,26.97,26.97,55904.0,25.027,25.0825,24.9714,24.9714,55904.0
2018-12-07 10:15:00,26.98,27.03,26.94,27.01,53664.0,24.9807,25.027,24.9436,25.0084,53664.0
2018-12-07 10:20:00,27.01,27.04,26.92,26.93,115763.0,25.0084,25.0362,24.9251,24.9344,115763.0
2018-12-07 10:25:00,26.93,26.94,26.85,26.86,48428.0,24.9344,24.9436,24.8603,24.8696,48428.0
2018-12-07 10:30:00,26.86,26.87,26.79,26.86,32453.0,24.8696,24.8788,24.8048,24.8696,32453.0
2018-12-07 10:35:00,26.85,26.88,26.81,26.81,50715.0,24.8603,24.8881,24.8233,24.8233,50715.0
2018-12-07 10:40:00,26.8,26.95,26.78,26.9,58047.0,24.814,24.9529,24.7955,24.9066,58047.0
2018-12-07 10:45:00,26.9,26.94,26.86,26.88,23621.0,24.9066,24.9436,24.8696,24.8881,23621.0
2018-12-07 10:50:00,26.88,26.94,26.85,26.89,24616.0,24.8881,24.9436,24.8603,24.8973,24616.0
2018-12-07 10:55:00,26.89,26.96,26.87,26.95,24823.0,24.8973,24.9622,24.8788,24.9529,24823.0
2018-12-07 11:00:00,26.94,26.99,26.9,26.9,38204.0,24.9436,24.9899,24.9066,24.9066,38204.0
2018-12-07 11:05:00,26.89,26.89,26.75,26.76,19065.0,24.8973,24.8973,24.7677,24.777,19065.0
2018-12-07 11:10:00,26.76,26.8,26.75,26.75,35056.0,24.777,24.814,24.7677,24.7677,35056.0
2018-12-07 11:15:00,26.75,26.84,26.74,26.81,19053.0,24.7677,24.851,24.7585,24.8233,19053.0
2018-12-07 11:20:00,26.8,26.91,26.79,26.9,39295.0,24.814,24.9159,24.8048,24.9066,39295.0
2018-12-07 11:25:00,26.9,26.99,26.89,26.96,53172.0,24.9066,24.9899,24.8973,24.9622,53172.0
2018-12-07 11:30:00,26.96,27.02,26.91,26.98,35786.0,24.9622,25.0177,24.9159,24.9807,35786.0
2018-12-07 11:35:00,26.99,27.05,26.98,26.99,38572.0,24.9899,25.0455,24.9807,24.9899,38572.0
2018-12-07 11:40:00,27.0,27.05,26.98,27.01,21278.0,24.9992,25.0455,24.9807,25.0084,21278.0
2018-12-07 11:45:00,27.0,27.05,26.95,26.97,42534.0,24.9992,25.0455,24.9529,24.9714,42534.0
2018-12-07 11:50:00,26.97,26.99,26.88,26.88,21936.0,24.9714,24.9899,24.8881,24.8881,21936.0
2018-12-07 11:55:00,26.88,26.92,26.86,26.87,24062.0,24.8881,24.9251,24.8696,24.8788,24062.0
2018-12-07 12:00:00,26.87,26.89,26.83,26.89,24642.0,24.8788,24.8973,24.8418,24.8973,24642.0
2018-12-07 12:05:00,26.89,26.9,26.85,26.87,18505.0,24.8973,24.9066,24.8603,24.8788,18505.0
2018-12-07 12:10:00,26.86,26.92,26.85,26.87,14139.0,24.8696,24.9251,24.8603,24.8788,14139.0
2018-12-07 12:15:00,26.87,26.87,26.75,26.77,39934.0,24.8788,24.8788,24.7677,24.7862,39934.0
2018-12-07 12:20:00,26.77,26.81,26.73,26.73,35378.0,24.7862,24.8233,24.7492,24.7492,35378.0
2018-12-07 12:25:00,26.73,26.74,26.66,26.69,50210.0,24.7492,24.7585,24.6844,24.7122,50210.0
2018-12-07 12:30:00,26.69,26.69,26.6,26.61,36041.0,24.7122,24.7122,24.6288,24.6381,36041.0
2018-12-07 12:35:00,26.61,26.63,26.58,26.63,32694.0,24.6381,24.6566,24.6103,24.6566,32694.0
2018-12-07 12:40:00,26.62,26.63,26.54,26.56,78481.0,24.6473,24.6566,24.5733,24.5918,78481.0
2018-12-07 12:45:00,26.55,26.6,26.55,26.57,35058.0,24.5825,24.6288,24.5825,24.6011,35058.0
2018-12-07 12:50:00,26.57,26.7,26.57,26.7,23001.0,24.6011,24.7214,24.6011,24.7214,23001.0
2018-12-07 12:55:00,26.69,26.73,26.68,26.69,22667.0,24.7122,24.7492,24.7029,24.7122,22667.0
2018-12-07 13:00:00,26.68,26.71,26.64,26.7,45784.0,24.7029,24.7307,24.6659,24.7214,45784.0
2018-12-07 13:05:00,26.69,26.69,26.64,26.65,20085.0,24.7122,24.7122,24.6659,24.6751,20085.0
2018-12-07 13:10:00,26.66,26.68,26.61,26.61,12240.0,24.6844,24.7029,24.6381,24.6381,12240.0
2018-12-07 13:15:00,26.61,26.61,26.52,26.53,26242.0,24.6381,24.6381,24.5548,24.564,26242.0
2018-12-07 13:20:00,26.53,26.61,26.53,26.61,21323.0,24.564,24.6381,24.564,24.6381,21323.0
2018-12-07 13:25:00,26.6,26.6,26.56,26.58,13314.0,24.6288,24.6288,24.5918,24.6103,13314.0
2018-12-07 13:30:00,26.57,26.57,26.52,26.53,18509.0,24.6011,24.6011,24.5548,24.564,18509.0
2018-12-07 13:35:00,26.53,26.56,26.5,26.53,19772.0,24.564,24.5918,24.5362,24.564,19772.0
2018-12-07 13:40:00,26.53,26.56,26.52,26.54,16064.0,24.564,24.5918,24.5548,24.5733,16064.0
2018-12-07 13:45:00,26.54,26.56,26.5,26.5,20932.0,24.5733,24.5918,24.5362,24.5362,20932.0
2018-12-07 13:50:00,26.5,26.53,26.48,26.51,27009.0,24.5362,24.564,24.5177,24.5455,27009.0
2018-12-07 13:55:00,26.5,26.5,26.46,26.47,20589.0,24.5362,24.5362,24.4992,24.5085,20589.0
2018-12-07 14:00:00,26.47,26.47,26.39,26.43,50899.0,24.5085,24.5085,24.4344,24.4714,50899.0
2018-12-07 14:05:00,26.41,26.48,26.39,26.43,21632.0,24.4529,24.5177,24.4344,24.4714,21632.0
2018-12-07 14:10:00,26.43,26.43,26.39,26.42,21799.0,24.4714,24.4714,24.4344,24.4622,21799.0
2018-12-07 14:15:00,26.42,26.52,26.42,26.52,58097.0,24.4622,24.5548,24.4622,24.5548,58097.0
2018-12-07 14:20:00,26.52,26.57,26.52,26.53,25218.0,24.5548,24.6011,24.5548,24.564,25218.0
2018-12-07 14:25:00,26.54,26.55,26.48,26.52,29683.0,24.5733,24.5825,24.5177,24.5548,29683.0
2018-12-07 14:30:00,26.52,26.54,26.5,26.53,24898.0,24.5548,24.5733,24.5362,24.564,24898.0
2018-12-07 14:35:00,26.52,26.53,26.48,26.49,33350.0,24.5548,24.564,24.5177,24.527,33350.0
2018-12-07 14:40:00,26.49,26.49,26.41,26.41,50624.0,24.527,24.527,24.4529,24.4529,50624.0
2018-12-07 14:45:00,26.41,26.45,26.34,26.42,80637.0,24.4529,24.4899,24.3881,24.4622,80637.0
2018-12-07 14:50:00,26.42,26.45,26.3,26.32,58986.0,24.4622,24.4899,24.3511,24.3696,58986.0
2018-12-07 14:55:00,26.33,26.38,26.28,26.31,90591.0,24.3788,24.4251,24.3325,24.3603,90591.0
2018-12-07 15:00:00,26.31,26.34,26.26,26.28,108917.0,24.3603,24.3881,24.314,24.3325,108917.0
2018-12-07 15:05:00,26.29,26.38,26.28,26.37,47581.0,24.3418,24.4251,24.3325,24.4159,47581.0
2018-12-07 15:10:00,26.37,26.39,26.32,26.32,58843.0,24.4159,24.4344,24.3696,24.3696,58843.0
2018-12-07 15:15:00,26.33,26.39,26.28,26.34,83509.0,24.3788,24.4344,24.3325,24.3881,83509.0
2018-12-07 15:20:00,26.34,26.37,26.29,26.31,72136.0,24.3881,24.4159,24.3418,24.3603,72136.0
2018-12-07 15:25:00,26.3,26.38,26.28,26.36,81357.0,24.3511,24.4251,24.3325,24.4066,81357.0
2018-12-07 15:30:00,26.36,26.41,26.3,26.39,108873.0,24.4066,24.4529,24.3511,24.4344,108873.0
2018-12-07 15:35:00,26.39,26.44,26.3,26.3,108179.0,24.4344,24.4807,24.3511,24.3511,108179.0
2018-12-07 15:40:00,26.3,26.36,26.28,26.34,88601.0,24.3511,24.4066,24.3325,24.3881,88601.0
2018-12-07 15:45:00,26.35,26.35,26.26,26.26,76576.0,24.3974,24.3974,24.314,24.314,76576.0
2018-12-07 15:50:00,26.27,26.33,26.26,26.32,145365.0,24.3233,24.3788,24.314,24.3696,145365.0
2018-12-07 15:55:00,26.32,26.33,26.23,26.24,316740.0,24.3696,24.3788,24.2862,24.2955,316740.0
2018-12-10 09:30:00,26.23,26.41,26.18,26.38,53064.0,24.2862,24.4529,24.24,24.4251,53064.0
2018-12-10 09:35:00,26.38,26.55,26.36,26.42,37853.0,24.4251,24.5825,24.4066,24.4622,37853.0
2018-12-10 09:40:00,26.41,26.41,25.93,25.94,204515.0,24.4529,24.4529,24.0085,24.0177,204515.0
2018-12-10 09:45:00,25.95,26.02,25.75,25.79,67368.0,24.027,24.0918,23.8418,23.8789,67368.0
2018-12-10 09:50:00,25.79,25.8,25.58,25.7,193035.0,23.8789,23.8881,23.6844,23.7955,193035.0
2018-12-10 09:55:00,25.71,25.85,25.68,25.79,62919.0,23.8048,23.9344,23.777,23.8789,62919.0
2018-12-10 10:00:00,25.78,25.78,25.62,25.66,38055.0,23.8696,23.8696,23.7215,23.7585,38055.0
2018-12-10 10:05:00,25.69,25.77,25.66,25.69,60937.0,23.7863,23.8603,23.7585,23.7863,60937.0
2018-12-10 10:10:00,25.7,25.75,25.54,25.74,82676.0,23.7955,23.8418,23.6474,23.8326,82676.0
2018-12-10 10:15:00,25.74,25.77,25.65,25.75,94410.0,23.8326,23.8603,23.7492,23.8418,94410.0
2018-12-10 10:20:00,25.75,25.77,25.68,25.72,37107.0,23.8418,23.8603,23.777,23.814,37107.0
2018-12-10 10:25:00,25.72,25.8,25.71,25.76,36402.0,23.814,23.8881,23.8048,23.8511,36402.0
2018-12-10 10:30:00,25.75,25.75,25.64,25.64,45482.0,23.8418,23.8418,23.74,23.74,45482.0
2018-12-10 10:35:00,25.65,25.76,25.65,25.71,38505.0,23.7492,23.8511,23.7492,23.8048,38505.0
2018-12-10 10:40:00,25.71,25.72,25.66,25.67,37456.0,23.8048,23.814,23.7585,23.7677,37456.0
2018-12-10 10:45:00,25.67,25.8,25.65,25.77,54380.0,23.7677,23.8881,23.7492,23.8603,54380.0
2018-12-10 10:50:00,25.77,25.78,25.62,25.63,34434.0,23.8603,23.8696,23.7215,23.7307,34434.0
2018-12-10 10:55:00,25.63,25.74,25.63,25.65,40334.0,23.7307,23.8326,23.7307,23.7492,40334.0
2018-12-10 11:00:00,25.66,25.67,25.49,25.49,89276.0,23.7585,23.7677,23.6011,23.6011,89276.0
2018-12-10 11:05:00,25.49,25.58,25.49,25.52,81819.0,23.6011,23.6844,23.6011,23.6289,81819.0
2018-12-10 11:10:00,25.51,25.61,25.48,25.58,40516.0,23.6196,23.7122,23.5918,23.6844,40516.0
2018-12-10 11:15:00,25.58,25.59,25.42,25.45,106545.0,23.6844,23.6937,23.5363,23.5641,106545.0
2018-12-10 11:20:00,25.44,25.51,25.43,25.44,34198.0,23.5548,23.6196,23.5455,23.5548,34198.0
2018-12-10 11:25:00,25.45,25.52,25.42,25.5,48463.0,23.5641,23.6289,23.5363,23.6103,48463.0
2018-12-10 11:30:00,25.49,25.61,25.49,25.52,49972.0,23.6011,23.7122,23.6011,23.6289,49972.0
2018-12-10 11:35:00,25.52,25.67,25.52,25.62,41867.0,23.6289,23.7677,23.6289,23.7215,41867.0
2018-12-10 11:40:00,25.61,25.65,25.59,25.63,52781.0,23.7122,23.7492,23.6937,23.7307,52781.0
2018-12-10 11:45:00,25.64,25.69,25.57,25.64,44342.0,23.74,23.7863,23.6752,23.74,44342.0
2018-12-10 11:50:00,25.64,25.66,25.62,25.63,23621.0,23.74,23.7585,23.7215,23.7307,23621.0
2018-12-10 11:55:00,25.63,25.67,25.54,25.54,30965.0,23.7307,23.7677,23.6474,23.6474,30965.0
2018-12-10 12:00:00,25.55,25.56,25.52,25.56,22452.0,23.6566,23.6659,23.6289,23.6659,22452.0
2018-12-10 12:05:00,25.55,25.6,25.51,25.58,29737.0,23.6566,23.7029,23.6196,23.6844,29737.0
2018-12-10 12:10:00,25.57,25.58,25.51,25.51,40360.0,23.6752,23.6844,23.6196,23.6196,40360.0
2018-12-10 12:15:00,25.52,25.56,25.49,25.51,51333.0,23.6289,23.6659,23.6011,23.6196,51333.0
2018-12-10 12:20:00,25.5,25.53,25.44,25.48,39261.0,23.6103,23.6381,23.5548,23.5918,39261.0
2018-12-10 12:25:00,25.48,25.5,25.45,25.46,34204.0,23.5918,23.6103,23.5641,23.5733,34204.0
2018-12-10 12:30:00,25.46,25.54,25.45,25.51,51462.0,23.5733,23.6474,23.5641,23.6196,51462.0
2018-12-10 12:35:00,25.51,25.64,25.51,25.58,68762.0,23.6196,23.74,23.6196,23.6844,68762.0
2018-12-10 12:40:00,25.58,25.63,25.56,25.6,42633.0,23.6844,23.7307,23.6659,23.7029,42633.0
2018-12-10 12:45:00,25.6,25.67,25.59,25.66,57010.0,23.7029,23.7677,23.6937,23.7585,57010.0
2018-12-10 12:50:00,25.67,25.74,25.66,25.74,63579.0,23.7677,23.8326,23.7585,23.8326,63579.0
2018-12-10 12:55:00,25.74,25.74,25.62,25.64,32835.0,23.8326,23.8326,23.7215,23.74,32835.0
2018-12-10 13:00:00,25.64,25.65,25.56,25.58,46152.0,23.74,23.7492,23.6659,23.6844,46152.0
2018-12-10 13:05:00,25.58,25.66,25.58,25.61,39682.0,23.6844,23.7585,23.6844,23.7122,39682.0
2018-12-10 13:10:00,25.61,25.69,25.6,25.67,52938.0,23.7122,23.7863,23.7029,23.7677,52938.0
2018-12-10 13:15:00,25.66,25.68,25.62,25.63,34583.0,23.7585,23.777,23.7215,23.7307,34583.0
2018-12-10 13:20:00,25.63,25.66,25.56,25.59,39728.0,23.7307,23.7585,23.6659,23.6937,39728.0
2018-12-10 13:25:00,25.59,25.59,25.53,25.54,30072.0,23.6937,23.6937,23.6381,23.6474,30072.0
2018-12-10 13:30:00,25.55,25.58,25.53,25.55,54451.0,23.6566,23.6844,23.6381,23.6566,54451.0
2018-12-10 13:35:00,25.55,25.58,25.55,25.56,36320.0,23.6566,23.6844,23.6566,23.6659,36320.0
2018-12-10 13:40:00,25.56,25.59,25.54,25.54,29745.0,23.6659,23.6937,23.6474,23.6474,29745.0
2018-12-10 13:45:00,25.55,25.61,25.55,25.6,25373.0,23.6566,23.7122,23.6566,23.7029,25373.0
2018-12-10 13:50:00,25.6,25.65,25.58,25.64,32938.0,23.7029,23.7492,23.6844,23.74,32938.0
2018-12-10 13:55:00,25.64,25.64,25.57,25.59,29290.0,23.74,23.74,23.6752,23.6937,29290.0
2018-12-10 14:00:00,25.59,25.6,25.54,25.56,35118.0,23.6937,23.7029,23.6474,23.6659,35118.0
2018-12-10 14:05:00,25.56,25.59,25.54,25.54,43196.0,23.6659,23.6937,23.6474,23.6474,43196.0
2018-12-10 14:10:00,25.54,25.55,25.51,25.54,52772.0,23.6474,23.6566,23.6196,23.6474,52772.0
2018-12-10 14:15:00,25.53,25.56,25.51,25.52,40778.0,23.6381,23.6659,23.6196,23.6289,40778.0
2018-12-10 14:20:00,25.52,25.56,25.48,25.52,47256.0,23.6289,23.6659,23.5918,23.6289,47256.0
2018-12-10 14:25:00,25.52,25.55,25.5,25.54,40153.0,23.6289,23.6566,23.6103,23.6474,40153.0
2018-12-10 14:30:00,25.54,25.64,25.54,25.64,47954.0,23.6474,23.74,23.6474,23.74,47954.0
2018-12-10 14:35:00,25.64,25.68,25.61,25.66,45279.0,23.74,23.777,23.7122,23.7585,45279.0
2018-12-10 14:40:00,25.66,25.71,25.62,25.69,27895.0,23.7585,23.8048,23.7215,23.7863,27895.0
2018-12-10 14:45:00,25.69,25.7,25.64,25.64,22209.0,23.7863,23.7955,23.74,23.74,22209.0
2018-12-10 14:50:00,25.65,25.67,25.64,25.65,24084.0,23.7492,23.7677,23.74,23.7492,24084.0
2018-12-10 14:55:00,25.64,25.65,25.55,25.57,50129.0,23.74,23.7492,23.6566,23.6752,50129.0
2018-12-10 15:00:00,25.56,25.57,25.51,25.51,77303.0,23.6659,23.6752,23.6196,23.6196,77303.0
2018-12-10 15:05:00,25.52,25.54,25.48,25.52,40232.0,23.6289,23.6474,23.5918,23.6289,40232.0
2018-12-10 15:10:00,25.51,25.53,25.49,25.5,25595.0,23.6196,23.6381,23.6011,23.6103,25595.0
2018-12-10 15:15:00,25.5,25.5,25.44,25.46,31844.0,23.6103,23.6103,23.5548,23.5733,31844.0
2018-12-10 15:20:00,25.46,25.52,25.45,25.5,28039.0,23.5733,23.6289,23.5641,23.6103,28039.0
2018-12-10 15:25:00,25.49,25.54,25.49,25.53,31403.0,23.6011,23.6474,23.6011,23.6381,31403.0
2018-12-10 15:30:00,25.53,25.61,25.53,25.6,82419.0,23.6381,23.7122,23.6381,23.7029,82419.0
2018-12-10 15:35:00,25.6,25.63,25.58,25.61,43875.0,23.7029,23.7307,23.6844,23.7122,43875.0
2018-12-10 15:40:00,25.61,25.63,25.6,25.61,50976.0,23.7122,23.7307,23.7029,23.7122,50976.0
2018-12-10 15:45:00,25.62,25.63,25.58,25.58,78831.0,23.7215,23.7307,23.6844,23.6844,78831.0
2018-12-10 15:50:00,25.58,25.59,25.56,25.58,73990.0,23.6844,23.6937,23.6659,23.6844,73990.0
2018-12-10 15:55:00,25.57,25.58,25.54,25.56,242987.0,23.6752,23.6844,23.6474,23.6659,242987.0
2018-12-11 09:30:00,25.91,26.05,25.8,25.91,109610.0,23.99,24.1196,23.8881,23.99,109610.0
2018-12-11 09:35:00,25.91,25.96,25.84,25.96,47213.0,23.99,24.0363,23.9251,24.0363,47213.0
2018-12-11 09:40:00,25.96,26.09,25.94,26.03,75286.0,24.0363,24.1566,24.0177,24.1011,75286.0
2018-12-11 09:45:00,26.03,26.05,25.95,25.99,38560.0,24.1011,24.1196,24.027,24.064,38560.0
2018-12-11 09:50:00,25.98,26.13,25.95,26.1,37273.0,24.0548,24.1937,24.027,24.1659,37273.0
2018-12-11 09:55:00,26.09,26.12,26.05,26.08,48953.0,24.1566,24.1844,24.1196,24.1474,48953.0
2018-12-11 10:00:00,26.08,26.2,26.05,26.2,51806.0,24.1474,24.2585,24.1196,24.2585,51806.0
2018-12-11 10:05:00,26.2,26.29,26.18,26.24,61843.0,24.2585,24.3418,24.24,24.2955,61843.0
2018-12-11 10:10:00,26.23,26.24,26.1,26.12,61591.0,24.2862,24.2955,24.1659,24.1844,61591.0
2018-12-11 10:15:00,26.11,26.12,26.06,26.1,64557.0,24.1751,24.1844,24.1288,24.1659,64557.0
2018-12-11 10:20:00,26.08,26.16,26.08,26.16,73764.0,24.1474,24.2214,24.1474,24.2214,73764.0
2018-12-11 10:25:00,26.15,26.17,26.1,26.16,44569.0,24.2122,24.2307,24.1659,24.2214,44569.0
2018-12-11 10:30:00,26.16,26.18,26.11,26.15,53669.0,24.2214,24.24,24.1751,24.2122,53669.0
2018-12-11 10:35:00,26.15,26.23,26.13,26.21,69240.0,24.2122,24.2862,24.1937,24.2677,69240.0
2018-12-11 10:40:00,26.21,26.24,26.14,26.17,45312.0,24.2677,24.2955,24.2029,24.2307,45312.0
2018-12-11 10:45:00,26.17,26.21,26.03,26.04,37543.0,24.2307,24.2677,24.1011,24.1103,37543.0
2018-12-11 10:50:00,26.04,26.09,26.01,26.07,60143.0,24.1103,24.1566,24.0826,24.1381,60143.0
2018-12-11 10:55:00,26.06,26.07,26.02,26.06,51278.0,24.1288,24.1381,24.0918,24.1288,51278.0
2018-12-11 11:00:00,26.05,26.08,26.0,26.04,44461.0,24.1196,24.1474,24.0733,24.1103,44461.0
2018-12-11 11:05:00,26.04,26.08,25.99,26.08,43422.0,24.1103,24.1474,24.064,24.1474,43422.0
2018-12-11 11:10:00,26.08,26.11,25.99,26.0,33647.0,24.1474,24.1751,24.064,24.0733,33647.0
2018-12-11 11:15:00,26.0,26.02,25.95,26.01,32068.0,24.0733,24.0918,24.027,24.0826,32068.0
2018-12-11 11:20:00,26.02,26.06,25.99,26.01,24530.0,24.0918,24.1288,24.064,24.0826,24530.0
2018-12-11 11:25:00,26.02,26.02,25.95,25.98,39757.0,24.0918,24.0918,24.027,24.0548,39757.0
2018-12-11 11:30:00,25.98,26.0,25.94,25.99,40012.0,24.0548,24.0733,24.0177,24.064,40012.0
2018-12-11 11:35:00,26.0,26.05,25.97,26.03,61529.0,24.0733,24.1196,24.0455,24.1011,61529.0
2018-12-11 11:40:00,26.02,26.02,25.97,26.0,48225.0,24.0918,24.0918,24.0455,24.0733,48225.0
2018-12-11 11:45:00,25.99,26.05,25.97,26.04,28077.0,24.064,24.1196,24.0455,24.1103,28077.0
2018-12-11 11:50:00,26.03,26.1,26.03,26.1,45328.0,24.1011,24.1659,24.1011,24.1659,45328.0
2018-12-11 11:55:00,26.1,26.11,26.03,26.04,47085.0,24.1659,24.1751,24.1011,24.1103,47085.0
2018-12-11 12:00:00,26.03,26.04,25.92,25.93,45192.0,24.1011,24.1103,23.9992,24.0085,45192.0
2018-12-11 12:05:00,25.93,25.99,25.92,25.99,47002.0,24.0085,24.064,23.9992,24.064,47002.0
2018-12-11 12:10:00,25.98,26.01,25.95,26.0,99978.0,24.0548,24.0826,24.027,24.0733,99978.0
2018-12-11 12:15:00,26.0,26.0,25.92,25.96,46797.0,24.0733,24.0733,23.9992,24.0363,46797.0
2018-12-11 12:20:00,25.96,26.02,25.94,26.02,29932.0,24.0363,24.0918,24.0177,24.0918,29932.0
2018-12-11 12:25:00,26.01,26.05,25.99,26.0,39917.0,24.0826,24.1196,24.064,24.0733,39917.0
2018-12-11 12:30:00,25.99,26.0,25.9,25.94,42471.0,24.064,24.0733,23.9807,24.0177,42471.0
2018-12-11 12:35:00,25.93,25.96,25.87,25.87,57298.0,24.0085,24.0363,23.9529,23.9529,57298.0
2018-12-11 12:40:00,25.88,25.88,25.79,25.86,106496.0,23.9622,23.9622,23.8789,23.9437,106496.0
2018-12-11 12:45:00,25.87,25.92,25.86,25.92,50699.0,23.9529,23.9992,23.9437,23.9992,50699.0
2018-12-11 12:50:00,25.91,25.92,25.88,25.91,43753.0,23.99,23.9992,23.9622,23.99,43753.0
2018-12-11 12:55:00,25.91,25.92,25.86,25.89,23925.0,23.99,23.9992,23.9437,23.9714,23925.0
2018-12-11 13:00:00,25.88,25.89,25.85,25.87,37608.0,23.9622,23.9714,23.9344,23.9529,37608.0
2018-12-11 13:05:00,25.87,25.9,25.83,25.84,31610.0,23.9529,23.9807,23.9159,23.9251,31610.0
2018-12-11 13:10:00,25.84,25.86,25.82,25.83,26694.0,23.9251,23.9437,23.9066,23.9159,26694.0
2018-12-11 13:15:00,25.83,25.85,25.82,25.83,84214.0,23.9159,23.9344,23.9066,23.9159,84214.0
2018-12-11 13:20:00,25.82,25.85,25.8,25.8,33054.0,23.9066,23.9344,23.8881,23.8881,33054.0
2018-12-11 13:25:00,25.8,25.8,25.74,25.75,37452.0,23.8881,23.8881,23.8326,23.8418,37452.0
2018-12-11 13:30:00,25.74,25.75,25.69,25.71,33777.0,23.8326,23.8418,23.7863,23.8048,33777.0
2018-12-11 13:35:00,25.72,25.75,25.71,25.73,21372.0,23.814,23.8418,23.8048,23.8233,21372.0
2018-12-11 13:40:00,25.72,25.72,25.64,25.65,50712.0,23.814,23.814,23.74,23.7492,50712.0
2018-12-11 13:45:00,25.64,25.67,25.6,25.63,82118.0,23.74,23.7677,23.7029,23.7307,82118.0
2018-12-11 13:50:00,25.64,25.66,25.61,25.64,51175.0,23.74,23.7585,23.7122,23.74,51175.0
2018-12-11 13:55:00,25.64,25.72,25.64,25.71,81767.0,23.74,23.814,23.74,23.8048,81767.0
2018-12-11 14:00:00,25.7,25.77,25.68,25.73,29761.0,23.7955,23.8603,23.777,23.8233,29761.0
2018-12-11 14:05:00,25.74,25.77,25.73,25.73,54795.0,23.8326,23.8603,23.8233,23.8233,54795.0
2018-12-11 14:10:00,25.73,25.74,25.67,25.73,42313.0,23.8233,23.8326,23.7677,23.8233,42313.0
2018-12-11 14:15:00,25.72,25.83,25.71,25.81,62984.0,23.814,23.9159,23.8048,23.8974,62984.0
2018-12-11 14:20:00,25.8,25.83,25.79,25.8,30311.0,23.8881,23.9159,23.8789,23.8881,30311.0
2018-12-11 14:25:00,25.8,25.88,25.79,25.85,66439.0,23.8881,23.9622,23.8789,23.9344,66439.0
2018-12-11 14:30:00,25.85,25.9,25.82,25.83,43982.0,23.9344,23.9807,23.9066,23.9159,43982.0
2018-12-11 14:35:00,25.83,25.86,25.82,25.86,26494.0,23.9159,23.9437,23.9066,23.9437,26494.0
2018-12-11 14:40:00,25.86,25.88,25.8,25.82,41573.0,23.9437,23.9622,23.8881,23.9066,41573.0
2018-12-11 14:45:00,25.82,25.9,25.79,25.81,43775.0,23.9066,23.9807,23.8789,23.8974,43775.0
2018-12-11 14:50:00,25.81,25.87,25.79,25.85,34247.0,23.8974,23.9529,23.8789,23.9344,34247.0
2018-12-11 14:55:00,25.85,25.87,25.81,25.86,38649.0,23.9344,23.9529,23.8974,23.9437,38649.0
2018-12-11 15:00:00,25.87,25.88,25.8,25.83,46768.0,23.9529,23.9622,23.8881,23.9159,46768.0
2018-12-11 15:05:00,25.83,25.89,25.81,25.88,43286.0,23.9159,23.9714,23.8974,23.9622,43286.0
2018-12-11 15:10:00,25.87,25.98,25.87,25.94,73684.0,23.9529,24.0548,23.9529,24.0177,73684.0
2018-12-11 15:15:00,25.94,25.95,25.91,25.93,26544.0,24.0177,24.027,23.99,24.0085,26544.0
2018-12-11 15:20:00,25.92,25.93,25.91,25.92,49371.0,23.9992,24.0085,23.99,23.9992,49371.0
2018-12-11 15:25:00,25.92,25.93,25.86,25.87,45477.0,23.9992,24.0085,23.9437,23.9529,45477.0
2018-12-11 15:30:00,25.86,25.95,25.85,25.92,64834.0,23.9437,24.027,23.9344,23.9992,64834.0
2018-12-11 15:35:00,25.92,25.92,25.86,25.87,48885.0,23.9992,23.9992,23.9437,23.9529,48885.0
2018-12-11 15:40:00,25.87,25.89,25.84,25.87,75001.0,23.9529,23.9714,23.9251,23.9529,75001.0
2018-12-11 15:45:00,25.87,25.88,25.85,25.85,81129.0,23.9529,23.9622,23.9344,23.9344,81129.0
2018-12-11 15:50:00,25.85,25.86,25.82,25.83,103018.0,23.9344,23.9437,23.9066,23.9159,103018.0
2018-12-11 15:55:00,25.83,25.84,25.75,25.76,290354.0,23.9159,23.9251,23.8418,23.8511,290354.0
2018-12-12 09:30:00,26.03,26.29,25.98,26.21,181999.0,24.1011,24.3418,24.0548,24.2677,181999.0
2018-12-12 09:35:00,26.22,26.26,26.09,26.09,42330.0,24.277,24.314,24.1566,24.1566,42330.0
2018-12-12 09:40:00,26.09,26.09,25.72,25.73,102287.0,24.1566,24.1566,23.814,23.8233,102287.0
2018-12-12 09:45:00,25.72,25.78,25.63,25.78,55788.0,23.814,23.8696,23.7307,23.8696,55788.0
2018-12-12 09:50:00,25.78,25.91,25.77,25.82,63921.0,23.8696,23.99,23.8603,23.9066,63921.0
2018-12-12 09:55:00,25.82,25.94,25.81,25.85,55909.0,23.9066,24.0177,23.8974,23.9344,55909.0
2018-12-12 10:00:00,25.85,25.92,25.8,25.91,30546.0,23.9344,23.9992,23.8881,23.99,30546.0
2018-12-12 10:05:00,25.91,25.93,25.82,25.92,47602.0,23.99,24.0085,23.9066,23.9992,47602.0
2018-12-12 10:10:00,25.92,26.08,25.91,26.07,56885.0,23.9992,24.1474,23.99,24.1381,56885.0
2018-12-12 10:15:00,26.06,26.17,26.01,26.14,75568.0,24.1288,24.2307,24.0826,24.2029,75568.0
2018-12-12 10:20:00,26.14,26.15,26.03,26.04,26730.0,24.2029,24.2122,24.1011,24.1103,26730.0
2018-12-12 10:25:00,26.05,26.1,26.01,26.05,41094.0,24.1196,24.1659,24.0826,24.1196,41094.0
2018-12-12 10:30:00,26.05,26.13,26.04,26.11,98171.0,24.1196,24.1937,24.1103,24.1751,98171.0
2018-12-12 10:35:00,26.12,26.12,26.06,26.07,38401.0,24.1844,24.1844,24.1288,24.1381,38401.0
2018-12-12 10:40:00,26.08,26.17,26.07,26.15,54852.0,24.1474,24.2307,24.1381,24.2122,54852.0
2018-12-12 10:45:00,26.14,26.16,26.1,26.14,32809.0,24.2029,24.2214,24.1659,24.2029,32809.0
2018-12-12 10:50:00,26.14,26.21,26.14,26.2,36220.0,24.2029,24.2677,24.2029,24.2585,36220.0
2018-12-12 10:55:00,26.2,26.24,26.17,26.17,33884.0,24.2585,24.2955,24.2307,24.2307,33884.0
2018-12-12 11:00:00,26.17,26.21,26.11,26.13,35553.0,24.2307,24.2677,24.1751,24.1937,35553.0
2018-12-12 11:05:00,26.14,26.15,26.07,26.15,17697.0,24.2029,24.2122,24.1381,24.2122,17697.0
2018-12-12 11:10:00,26.14,26.16,26.09,26.16,17213.0,24.2029,24.2214,24.1566,24.2214,17213.0
2018-12-12 11:15:00,26.16,26.2,26.11,26.11,27875.0,24.2214,24.2585,24.1751,24.1751,27875.0
2018-12-12 11:20:00,26.1,26.12,26.07,26.12,15139.0,24.1659,24.1844,24.1381,24.1844,15139.0
2018-12-12 11:25:00,26.12,26.16,26.11,26.13,30313.0,24.1844,24.2214,24.1751,24.1937,30313.0
2018-12-12 11:30:00,26.14,26.15,26.07,26.08,19422.0,24.2029,24.2122,24.1381,24.1474,19422.0
2018-12-12 11:35:00,26.08,26.13,26.06,26.13,18468.0,24.1474,24.1937,24.1288,24.1937,18468.0
2018-12-12 11:40:00,26.13,26.17,26.13,26.17,14822.0,24.1937,24.2307,24.1937,24.2307,14822.0
2018-12-12 11:45:00,26.18,26.2,26.15,26.17,21807.0,24.24,24.2585,24.2122,24.2307,21807.0
2018-12-12 11:50:00,26.17,26.19,26.14,26.16,19379.0,24.2307,24.2492,24.2029,24.2214,19379.0
2018-12-12 11:55:00,26.15,26.19,26.13,26.19,15137.0,24.2122,24.2492,24.1937,24.2492,15137.0
2018-12-12 12:00:00,26.2,26.25,26.19,26.24,18146.0,24.2585,24.3048,24.2492,24.2955,18146.0
2018-12-12 12:05:00,26.23,26.25,26.2,26.25,13076.0,24.2862,24.3048,24.2585,24.3048,13076.0
2018-12-12 12:10:00,26.25,26.26,26.19,26.23,14827.0,24.3048,24.314,24.2492,24.2862,14827.0
2018-12-12 12:15:00,26.22,26.27,26.22,26.27,17856.0,24.277,24.3233,24.277,24.3233,17856.0
2018-12-12 12:20:00,26.26,26.28,26.19,26.21,29066.0,24.314,24.3325,24.2492,24.2677,29066.0
2018-12-12 12:25:00,26.21,26.24,26.17,26.23,25956.0,24.2677,24.2955,24.2307,24.2862,25956.0
2018-12-12 12:30:00,26.23,26.25,26.19,26.22,26319.0,24.2862,24.3048,24.2492,24.277,26319.0
2018-12-12 12:35:00,26.23,26.24,26.18,26.21,24317.0,24.2862,24.2955,24.24,24.2677,24317.0
2018-12-12 12:40:00,26.22,26.26,26.22,26.25,13474.0,24.277,24.314,24.277,24.3048,13474.0
2018-12-12 12:45:00,26.25,26.33,26.25,26.31,19695.0,24.3048,24.3788,24.3048,24.3603,19695.0
2018-12-12 12:50:00,26.32,26.37,26.32,26.37,19836.0,24.3696,24.4159,24.3696,24.4159,19836.0
2018-12-12 12:55:00,26.37,26.39,26.34,26.36,18248.0,24.4159,24.4344,24.3881,24.4066,18248.0
2018-12-12 13:00:00,26.36,26.39,26.35,26.38,45134.0,24.4066,24.4344,24.3974,24.4251,45134.0
2018-12-12 13:05:00,26.38,26.46,26.37,26.45,40978.0,24.4251,24.4992,24.4159,24.4899,40978.0
2018-12-12 13:10:00,26.45,26.47,26.42,26.44,37491.0,24.4899,24.5085,24.4622,24.4807,37491.0
2018-12-12 13:15:00,26.44,26.44,26.34,26.34,17024.0,24.4807,24.4807,24.3881,24.3881,17024.0
2018-12-12 13:20:00,26.34,26.38,26.33,26.36,18556.0,24.3881,24.4251,24.3788,24.4066,18556.0
2018-12-12 13:25:00,26.36,26.39,26.35,26.37,23229.0,24.4066,24.4344,24.3974,24.4159,23229.0
2018-12-12 13:30:00,26.37,26.45,26.36,26.45,34458.0,24.4159,24.4899,24.4066,24.4899,34458.0
2018-12-12 13:35:00,26.44,26.46,26.41,26.44,33779.0,24.4807,24.4992,24.4529,24.4807,33779.0
2018-12-12 13:40:00,26.45,26.45,26.39,26.41,15477.0,24.4899,24.4899,24.4344,24.4529,15477.0
2018-12-12 13:45:00,26.42,26.44,26.39,26.44,17967.0,24.4622,24.4807,24.4344,24.4807,17967.0
2018-12-12 13:50:00,26.44,26.45,26.42,26.44,27227.0,24.4807,24.4899,24.4622,24.4807,27227.0
2018-12-12 13:55:00,26.43,26.43,26.39,26.4,17549.0,24.4714,24.4714,24.4344,24.4437,17549.0
2018-12-12 14:00:00,26.4,26.4,26.31,26.32,22760.0,24.4437,24.4437,24.3603,24.3696,22760.0
2018-12-12 14:05:00,26.32,26.35,26.3,26.31,55048.0,24.3696,24.3974,24.3511,24.3603,55048.0
2018-12-12 14:10:00,26.32,26.32,26.27,26.28,23563.0,24.3696,24.3696,24.3233,24.3325,23563.0
2018-12-12 14:15:00,26.27,26.29,26.27,26.29,15608.0,24.3233,24.3418,24.3233,24.3418,15608.0
2018-12-12 14:20:00,26.29,26.3,26.26,26.27,19269.0,24.3418,24.3511,24.314,24.3233,19269.0
2018-12-12 14:25:00,26.27,26.29,26.2,26.22,36715.0,24.3233,24.3418,24.2585,24.277,36715.0
2018-12-12 14:30:00,26.22,26.24,26.17,26.2,35747.0,24.277,24.2955,24.2307,24.2585,35747.0
2018-12-12 14:35:00,26.21,26.22,26.18,26.21,20449.0,24.2677,24.277,24.24,24.2677,20449.0
2018-12-12 14:40:00,26.21,26.22,26.18,26.22,24459.0,24.2677,24.277,24.24,24.277,24459.0
2018-12-12 14:45:00,26.21,26.25,26.19,26.19,23347.0,24.2677,24.3048,24.2492,24.2492,23347.0
2018-12-12 14:50:00,26.19,26.24,26.18,26.24,23519.0,24.2492,24.2955,24.24,24.2955,23519.0
2018-12-12 14:55:00,26.23,26.26,26.23,26.23,19460.0,24.2862,24.314,24.2862,24.2862,19460.0
2018-12-12 15:00:00,26.23,26.25,26.19,26.2,30915.0,24.2862,24.3048,24.2492,24.2585,30915.0
2018-12-12 15:05:00,26.2,26.25,26.2,26.24,26995.0,24.2585,24.3048,24.2585,24.2955,26995.0
2018-12-12 15:10:00,26.24,26.26,26.2,26.2,28167.0,24.2955,24.314,24.2585,24.2585,28167.0
2018-12-12 15:15:00,26.2,26.2,26.14,26.15,37740.0,24.2585,24.2585,24.2029,24.2122,37740.0
2018-12-12 15:20:00,26.15,26.16,26.13,26.14,34531.0,24.2122,24.2214,24.1937,24.2029,34531.0
2018-12-12 15:25:00,26.14,26.19,26.13,26.14,31925.0,24.2029,24.2492,24.1937,24.2029,31925.0
2018-12-12 15:30:00,26.14,26.17,26.13,26.16,50484.0,24.2029,24.2307,24.1937,24.2214,50484.0
2018-12-12 15:35:00,26.15,26.19,26.14,26.19,35938.0,24.2122,24.2492,24.2029,24.2492,35938.0
2018-12-12 15:40:00,26.19,26.2,26.16,26.18,52197.0,24.2492,24.2585,24.2214,24.24,52197.0
2018-12-12 15:45:00,26.18,26.22,26.16,26.21,91999.0,24.24,24.277,24.2214,24.2677,91999.0
2018-12-12 15:50:00,26.21,26.22,26.17,26.22,98773.0,24.2677,24.277,24.2307,24.277,98773.0
2018-12-12 15:55:00,26.21,26.21,26.12,26.15,290740.0,24.2677,24.2677,24.1844,24.2122,290740.0
2018-12-13 09:30:00,26.24,26.35,26.08,26.12,128779.0,24.2955,24.3974,24.1474,24.1844,128779.0
2018-12-13 09:35:00,26.12,26.25,26.0,26.21,50246.0,24.1844,24.3048,24.0733,24.2677,50246.0
2018-12-13 09:40:00,26.2,26.25,26.08,26.08,26564.0,24.2585,24.3048,24.1474,24.1474,26564.0
2018-12-13 09:45:00,26.09,26.18,26.03,26.09,28083.0,24.1566,24.24,24.1011,24.1566,28083.0
2018-12-13 09:50:00,26.09,26.09,25.96,25.97,29699.0,24.1566,24.1566,24.0363,24.0455,29699.0
2018-12-13 09:55:00,25.97,26.15,25.96,26.07,25974.0,24.0455,24.2122,24.0363,24.1381,25974.0
2018-12-13 10:00:00,26.07,26.26,26.06,26.26,25041.0,24.1381,24.314,24.1288,24.314,25041.0
2018-12-13 10:05:00,26.26,26.26,26.11,26.11,22794.0,24.314,24.314,24.1751,24.1751,22794.0
2018-12-13 10:10:00,26.1,26.24,26.1,26.16,25396.0,24.1659,24.2955,24.1659,24.2214,25396.0
2018-12-13 10:15:00,26.16,26.17,26.09,26.12,13401.0,24.2214,24.2307,24.1566,24.1844,13401.0
2018-12-13 10:20:00,26.11,26.12,26.07,26.1,25736.0,24.1751,24.1844,24.1381,24.1659,25736.0
2018-12-13 10:25:00,26.11,26.11,26.02,26.05,18160.0,24.1751,24.1751,24.0918,24.1196,18160.0
2018-12-13 10:30:00,26.05,26.12,26.03,26.07,14500.0,24.1196,24.1844,24.1011,24.1381,14500.0
2018-12-13 10:35:00,26.07,26.13,26.07,26.08,19446.0,24.1381,24.1937,24.1381,24.1474,19446.0
2018-12-13 10:40:00,26.07,26.13,26.05,26.1,19331.0,24.1381,24.1937,24.1196,24.1659,19331.0
2018-12-13 10:45:00,26.11,26.21,26.11,26.21,18335.0,24.1751,24.2677,24.1751,24.2677,18335.0
2018-12-13 10:50:00,26.2,26.3,26.19,26.29,26280.0,24.2585,24.3511,24.2492,24.3418,26280.0
2018-12-13 10:55:00,26.3,26.37,26.3,26.34,38666.0,24.3511,24.4159,24.3511,24.3881,38666.0
2018-12-13 11:00:00,26.35,26.35,26.26,26.3,18782.0,24.3974,24.3974,24.314,24.3511,18782.0
2018-12-13 11:05:00,26.3,26.42,26.3,26.39,30356.0,24.3511,24.4622,24.3511,24.4344,30356.0
2018-12-13 11:10:00,26.39,26.39,26.35,26.36,12446.0,24.4344,24.4344,24.3974,24.4066,12446.0
2018-12-13 11:15:00,26.36,26.38,26.32,26.33,25163.0,24.4066,24.4251,24.3696,24.3788,25163.0
2018-12-13 11:20:00,26.33,26.33,26.2,26.2,20622.0,24.3788,24.3788,24.2585,24.2585,20622.0
2018-12-13 11:25:00,26.21,26.25,26.18,26.19,28945.0,24.2677,24.3048,24.24,24.2492,28945.0
2018-12-13 11:30:00,26.18,26.3,26.18,26.3,21913.0,24.24,24.3511,24.24,24.3511,21913.0
2018-12-13 11:35:00,26.31,26.31,26.26,26.28,12652.0,24.3603,24.3603,24.314,24.3325,12652.0
2018-12-13 11:40:00,26.28,26.37,26.28,26.36,13606.0,24.3325,24.4159,24.3325,24.4066,13606.0
2018-12-13 11:45:00,26.35,26.35,26.26,26.27,21676.0,24.3974,24.3974,24.314,24.3233,21676.0
2018-12-13 11:50:00,26.28,26.29,26.23,26.23,13149.0,24.3325,24.3418,24.2862,24.2862,13149.0
2018-12-13 11:55:00,26.24,26.3,26.23,26.23,12900.0,24.2955,24.3511,24.2862,24.2862,12900.0
2018-12-13 12:00:00,26.23,26.26,26.17,26.17,21278.0,24.2862,24.314,24.2307,24.2307,21278.0
2018-12-13 12:05:00,26.16,26.17,26.12,26.14,17142.0,24.2214,24.2307,24.1844,24.2029,17142.0
2018-12-13 12:10:00,26.13,26.15,26.09,26.13,20555.0,24.1937,24.2122,24.1566,24.1937,20555.0
2018-12-13 12:15:00,26.12,26.13,26.09,26.1,23945.0,24.1844,24.1937,24.1566,24.1659,23945.0
2018-12-13 12:20:00,26.1,26.11,26.06,26.08,36842.0,24.1659,24.1751,24.1288,24.1474,36842.0
2018-12-13 12:25:00,26.09,26.09,26.02,26.04,41483.0,24.1566,24.1566,24.0918,24.1103,41483.0
2018-12-13 12:30:00,26.04,26.08,26.03,26.06,20060.0,24.1103,24.1474,24.1011,24.1288,20060.0
2018-12-13 12:35:00,26.06,26.13,26.05,26.13,38558.0,24.1288,24.1937,24.1196,24.1937,38558.0
2018-12-13 12:40:00,26.12,26.12,26.07,26.07,15519.0,24.1844,24.1844,24.1381,24.1381,15519.0
2018-12-13 12:45:00,26.07,26.11,26.05,26.08,27750.0,24.1381,24.1751,24.1196,24.1474,27750.0
2018-12-13 12:50:00,26.07,26.09,26.03,26.03,16352.0,24.1381,24.1566,24.1011,24.1011,16352.0
2018-12-13 12:55:00,26.03,26.06,26.0,26.05,20168.0,24.1011,24.1288,24.0733,24.1196,20168.0
2018-12-13 13:00:00,26.05,26.07,26.02,26.03,21753.0,24.1196,24.1381,24.0918,24.1011,21753.0
2018-12-13 13:05:00,26.03,26.04,25.98,26.04,21303.0,24.1011,24.1103,24.0548,24.1103,21303.0
2018-12-13 13:10:00,26.03,26.07,26.0,26.05,17200.0,24.1011,24.1381,24.0733,24.1196,17200.0
2018-12-13 13:15:00,26.05,26.1,26.02,26.03,12627.0,24.1196,24.1659,24.0918,24.1011,12627.0
2018-12-13 13:20:00,26.03,26.06,26.02,26.04,18505.0,24.1011,24.1288,24.0918,24.1103,18505.0
2018-12-13 13:25:00,26.03,26.04,25.98,26.04,20465.0,24.1011,24.1103,24.0548,24.1103,20465.0
2018-12-13 13:30:00,26.04,26.09,26.01,26.01,21908.0,24.1103,24.1566,24.0826,24.0826,21908.0
2018-12-13 13:35:00,26.01,26.05,25.96,26.04,23858.0,24.0826,24.1196,24.0363,24.1103,23858.0
2018-12-13 13:40:00,26.05,26.07,25.98,25.98,30935.0,24.1196,24.1381,24.0548,24.0548,30935.0
2018-12-13 13:45:00,25.98,26.0,25.91,25.92,48390.0,24.0548,24.0733,23.99,23.9992,48390.0
2018-12-13 13:50:00,25.93,25.96,25.9,25.93,36113.0,24.0085,24.0363,23.9807,24.0085,36113.0
2018-12-13 13:55:00,25.93,25.95,25.9,25.93,21565.0,24.0085,24.027,23.9807,24.0085,21565.0
2018-12-13 14:00:00,25.93,25.98,25.92,25.96,19326.0,24.0085,24.0548,23.9992,24.0363,19326.0
2018-12-13 14:05:00,25.96,25.98,25.92,25.96,26393.0,24.0363,24.0548,23.9992,24.0363,26393.0
2018-12-13 14:10:00,25.95,25.98,25.93,25.95,20314.0,24.027,24.0548,24.0085,24.027,20314.0
2018-12-13 14:15:00,25.95,25.99,25.92,25.99,57859.0,24.027,24.064,23.9992,24.064,57859.0
2018-12-13 14:20:00,25.99,26.01,25.96,25.96,20028.0,24.064,24.0826,24.0363,24.0363,20028.0
2018-12-13 14:25:00,25.96,25.98,25.91,25.95,34829.0,24.0363,24.0548,23.99,24.027,34829.0
2018-12-13 14:30:00,25.95,25.95,25.84,25.86,44296.0,24.027,24.027,23.9251,23.9437,44296.0
2018-12-13 14:35:00,25.85,25.85,25.76,25.77,74679.0,23.9344,23.9344,23.8511,23.8603,74679.0
2018-12-13 14:40:00,25.77,25.79,25.74,25.75,41330.0,23.8603,23.8789,23.8326,23.8418,41330.0
2018-12-13 14:45:00,25.75,25.79,25.74,25.76,28320.0,23.8418,23.8789,23.8326,23.8511,28320.0
2018-12-13 14:50:00,25.75,25.8,25.74,25.79,38846.0,23.8418,23.8881,23.8326,23.8789,38846.0
2018-12-13 14:55:00,25.79,25.81,25.77,25.79,36246.0,23.8789,23.8974,23.8603,23.8789,36246.0
2018-12-13 15:00:00,25.8,25.81,25.74,25.78,56405.0,23.8881,23.8974,23.8326,23.8696,56405.0
2018-12-13 15:05:00,25.78,25.8,25.75,25.76,28810.0,23.8696,23.8881,23.8418,23.8511,28810.0
2018-12-13 15:10:00,25.75,25.83,25.74,25.81,60872.0,23.8418,23.9159,23.8326,23.8974,60872.0
2018-12-13 15:15:00,25.8,25.85,25.8,25.83,37079.0,23.8881,23.9344,23.8881,23.9159,37079.0
2018-12-13 15:20:00,25.84,25.87,25.83,25.85,50934.0,23.9251,23.9529,23.9159,23.9344,50934.0
2018-12-13 15:25:00,25.85,25.86,25.79,25.8,53819.0,23.9344,23.9437,23.8789,23.8881,53819.0
2018-12-13 15:30:00,25.8,25.85,25.78,25.82,65300.0,23.8881,23.9344,23.8696,23.9066,65300.0
2018-12-13 15:35:00,25.82,25.82,25.76,25.8,64262.0,23.9066,23.9066,23.8511,23.8881,64262.0
2018-12-13 15:40:00,25.8,25.87,25.79,25.85,74300.0,23.8881,23.9529,23.8789,23.9344,74300.0
2018-12-13 15:45:00,25.85,25.88,25.81,25.82,83155.0,23.9344,23.9622,23.8974,23.9066,83155.0
2018-12-13 15:50:00,25.82,25.83,25.77,25.77,84091.0,23.9066,23.9159,23.8603,23.8603,84091.0
2018-12-13 15:55:00,25.78,25.8,25.77,25.79,181193.0,23.8696,23.8881,23.8603,23.8789,181193.0
2018-12-14 09:30:00,25.52,25.74,25.52,25.61,141361.0,23.6289,23.8326,23.6289,23.7122,141361.0
2018-12-14 09:35:00,25.62,25.95,25.62,25.95,117042.0,23.7215,24.027,23.7215,24.027,117042.0
2018-12-14 09:40:00,25.95,26.09,25.9,26.08,68542.0,24.027,24.1566,23.9807,24.1474,68542.0
2018-12-14 09:45:00,26.08,26.12,25.98,25.98,39314.0,24.1474,24.1844,24.0548,24.0548,39314.0
2018-12-14 09:50:00,25.98,25.98,25.92,25.96,34520.0,24.0548,24.0548,23.9992,24.0363,34520.0
2018-12-14 09:55:00,25.96,26.01,25.95,25.95,115074.0,24.0363,24.0826,24.027,24.027,115074.0
2018-12-14 10:00:00,25.95,25.96,25.89,25.91,42393.0,24.027,24.0363,23.9714,23.99,42393.0
2018-12-14 10:05:00,25.91,26.0,25.9,26.0,46247.0,23.99,24.0733,23.9807,24.0733,46247.0
2018-12-14 10:10:00,26.0,26.01,25.89,25.91,121828.0,24.0733,24.0826,23.9714,23.99,121828.0
2018-12-14 10:15:00,25.91,25.92,25.88,25.91,90043.0,23.99,23.9992,23.9622,23.99,90043.0
2018-12-14 10:20:00,25.91,26.01,25.89,26.0,51833.0,23.99,24.0826,23.9714,24.0733,51833.0
2018-12-14 10:25:00,26.0,26.07,25.96,26.07,20655.0,24.0733,24.1381,24.0363,24.1381,20655.0
2018-12-14 10:30:00,26.06,26.07,26.01,26.03,33521.0,24.1288,24.1381,24.0826,24.1011,33521.0
2018-12-14 10:35:00,26.02,26.15,26.02,26.13,30638.0,24.0918,24.2122,24.0918,24.1937,30638.0
2018-12-14 10:40:00,26.13,26.16,26.08,26.1,19460.0,24.1937,24.2214,24.1474,24.1659,19460.0
2018-12-14 10:45:00,26.1,26.11,26.04,26.11,29526.0,24.1659,24.1751,24.1103,24.1751,29526.0
2018-12-14 10:50:00,26.1,26.15,26.09,26.13,56579.0,24.1659,24.2122,24.1566,24.1937,56579.0
2018-12-14 10:55:00,26.13,26.13,26.07,26.07,41545.0,24.1937,24.1937,24.1381,24.1381,41545.0
2018-12-14 11:00:00,26.07,26.19,26.06,26.17,54113.0,24.1381,24.2492,24.1288,24.2307,54113.0
2018-12-14 11:05:00,26.17,26.26,26.16,26.24,41742.0,24.2307,24.314,24.2214,24.2955,41742.0
2018-12-14 11:10:00,26.25,26.29,26.24,26.25,23518.0,24.3048,24.3418,24.2955,24.3048,23518.0
2018-12-14 11:15:00,26.25,26.3,26.21,26.21,37569.0,24.3048,24.3511,24.2677,24.2677,37569.0
2018-12-14 11:20:00,26.22,26.25,26.17,26.17,29128.0,24.277,24.3048,24.2307,24.2307,29128.0
2018-12-14 11:25:00,26.18,26.26,26.17,26.24,31090.0,24.24,24.314,24.2307,24.2955,31090.0
2018-12-14 11:30:00,26.24,26.29,26.22,26.23,50401.0,24.2955,24.3418,24.277,24.2862,50401.0
2018-12-14 11:35:00,26.23,26.23,26.17,26.22,31768.0,24.2862,24.2862,24.2307,24.277,31768.0
2018-12-14 11:40:00,26.23,26.24,26.18,26.18,27258.0,24.2862,24.2955,24.24,24.24,27258.0
2018-12-14 11:45:00,26.17,26.17,26.08,26.09,29613.0,24.2307,24.2307,24.1474,24.1566,29613.0
2018-12-14 11:50:00,26.09,26.09,26.03,26.08,37859.0,24.1566,24.1566,24.1011,24.1474,37859.0
2018-12-14 11:55:00,26.08,26.09,26.0,26.02,49031.0,24.1474,24.1566,24.0733,24.0918,49031.0
2018-12-14 12:00:00,26.02,26.05,25.98,25.99,24977.0,24.0918,24.1196,24.0548,24.064,24977.0
2018-12-14 12:05:00,25.98,26.0,25.96,25.98,16702.0,24.0548,24.0733,24.0363,24.0548,16702.0
2018-12-14 12:10:00,25.97,26.01,25.96,25.96,25733.0,24.0455,24.0826,24.0363,24.0363,25733.0
2018-12-14 12:15:00,25.97,26.06,25.96,26.05,24973.0,24.0455,24.1288,24.0363,24.1196,24973.0
2018-12-14 12:20:00,26.05,26.05,25.97,25.99,33047.0,24.1196,24.1196,24.0455,24.064,33047.0
2018-12-14 12:25:00,25.99,25.99,25.92,25.93,15963.0,24.064,24.064,23.9992,24.0085,15963.0
2018-12-14 12:30:00,25.93,25.96,25.92,25.93,18829.0,24.0085,24.0363,23.9992,24.0085,18829.0
2018-12-14 12:35:00,25.93,25.93,25.89,25.9,16488.0,24.0085,24.0085,23.9714,23.9807,16488.0
2018-12-14 12:40:00,25.9,25.9,25.85,25.87,12649.0,23.9807,23.9807,23.9344,23.9529,12649.0
2018-12-14 12:45:00,25.87,25.88,25.84,25.85,15594.0,23.9529,23.9622,23.9251,23.9344,15594.0
2018-12-14 12:50:00,25.85,25.89,25.83,25.89,13191.0,23.9344,23.9714,23.9159,23.9714,13191.0
2018-12-14 12:55:00,25.89,25.95,25.89,25.94,17356.0,23.9714,24.027,23.9714,24.0177,17356.0
2018-12-14 13:00:00,25.93,25.94,25.89,25.9,21650.0,24.0085,24.0177,23.9714,23.9807,21650.0
2018-12-14 13:05:00,25.9,25.92,25.88,25.91,27733.0,23.9807,23.9992,23.9622,23.99,27733.0
2018-12-14 13:10:00,25.91,25.93,25.9,25.93,15038.0,23.99,24.0085,23.9807,24.0085,15038.0
2018-12-14 13:15:00,25.92,25.93,25.91,25.92,8413.0,23.9992,24.0085,23.99,23.9992,8413.0
2018-12-14 13:20:00,25.92,25.92,25.85,25.86,30172.0,23.9992,23.9992,23.9344,23.9437,30172.0
2018-12-14 13:25:00,25.86,25.88,25.85,25.86,18861.0,23.9437,23.9622,23.9344,23.9437,18861.0
2018-12-14 13:30:00,25.85,25.86,25.8,25.81,27092.0,23.9344,23.9437,23.8881,23.8974,27092.0
2018-12-14 13:35:00,25.81,25.86,25.8,25.85,31022.0,23.8974,23.9437,23.8881,23.9344,31022.0
2018-12-14 13:40:00,25.86,25.88,25.84,25.88,23350.0,23.9437,23.9622,23.9251,23.9622,23350.0
2018-12-14 13:45:00,25.87,25.91,25.87,25.89,21417.0,23.9529,23.99,23.9529,23.9714,21417.0
2018-12-14 13:50:00,25.88,25.9,25.88,25.88,14096.0,23.9622,23.9807,23.9622,23.9622,14096.0
2018-12-14 13:55:00,25.88,25.89,25.86,25.86,15423.0,23.9622,23.9714,23.9437,23.9437,15423.0
2018-12-14 14:00:00,25.86,25.87,25.8,25.8,23151.0,23.9437,23.9529,23.8881,23.8881,23151.0
2018-12-14 14:05:00,25.8,25.81,25.73,25.75,64212.0,23.8881,23.8974,23.8233,23.8418,64212.0
2018-12-14 14:10:00,25.74,25.75,25.67,25.7,46913.0,23.8326,23.8418,23.7677,23.7955,46913.0
2018-12-14 14:15:00,25.7,25.76,25.7,25.76,15699.0,23.7955,23.8511,23.7955,23.8511,15699.0
2018-12-14 14:20:00,25.76,25.81,25.76,25.81,14016.0,23.8511,23.8974,23.8511,23.8974,14016.0
2018-12-14 14:25:00,25.81,25.81,25.78,25.8,16213.0,23.8974,23.8974,23.8696,23.8881,16213.0
2018-12-14 14:30:00,25.8,25.8,25.74,25.75,23267.0,23.8881,23.8881,23.8326,23.8418,23267.0
2018-12-14 14:35:00,25.75,25.77,25.71,25.72,25296.0,23.8418,23.8603,23.8048,23.814,25296.0
2018-12-14 14:40:00,25.72,25.75,25.68,25.71,22121.0,23.814,23.8418,23.777,23.8048,22121.0
2018-12-14 14:45:00,25.72,25.75,25.69,25.69,22434.0,23.814,23.8418,23.7863,23.7863,22434.0
2018-12-14 14:50:00,25.7,25.74,25.66,25.69,36261.0,23.7955,23.8326,23.7585,23.7863,36261.0
2018-12-14 14:55:00,25.69,25.78,25.68,25.76,31867.0,23.7863,23.8696,23.777,23.8511,31867.0
2018-12-14 15:00:00,25.75,25.78,25.7,25.7,47430.0,23.8418,23.8696,23.7955,23.7955,47430.0
2018-12-14 15:05:00,25.7,25.74,25.68,25.72,28931.0,23.7955,23.8326,23.777,23.814,28931.0
2018-12-14 15:10:00,25.71,25.79,25.71,25.77,25917.0,23.8048,23.8789,23.8048,23.8603,25917.0
2018-12-14 15:15:00,25.77,25.77,25.74,25.77,16494.0,23.8603,23.8603,23.8326,23.8603,16494.0
2018-12-14 15:20:00,25.76,25.76,25.71,25.74,42006.0,23.8511,23.8511,23.8048,23.8326,42006.0
2018-12-14 15:25:00,25.73,25.76,25.72,25.72,25153.0,23.8233,23.8511,23.814,23.814,25153.0
2018-12-14 15:30:00,25.72,25.72,25.66,25.68,49476.0,23.814,23.814,23.7585,23.777,49476.0
2018-12-14 15:35:00,25.68,25.69,25.64,25.68,56494.0,23.777,23.7863,23.74,23.777,56494.0
2018-12-14 15:40:00,25.68,25.69,25.63,25.64,52262.0,23.777,23.7863,23.7307,23.74,52262.0
2018-12-14 15:45:00,25.64,25.65,25.61,25.61,92156.0,23.74,23.7492,23.7122,23.7122,92156.0
2018-12-14 15:50:00,25.62,25.63,25.59,25.63,121068.0,23.7215,23.7307,23.6937,23.7307,121068.0
2018-12-14 15:55:00,25.63,25.67,25.61,25.62,331119.0,23.7307,23.7677,23.7122,23.7215,331119.0
2018-12-17 09:30:00,25.43,25.52,25.14,25.52,122106.0,23.6465,23.7302,23.3769,23.7302,122106.0
2018-12-17 09:35:00,25.55,25.74,25.53,25.55,122302.0,23.7581,23.9348,23.7395,23.7581,122302.0
2018-12-17 09:40:00,25.55,25.57,25.43,25.53,46498.0,23.7581,23.7767,23.6465,23.7395,46498.0
2018-12-17 09:45:00,25.53,25.69,25.49,25.51,68504.0,23.7395,23.8883,23.7023,23.7209,68504.0
2018-12-17 09:50:00,25.52,25.54,25.42,25.48,87698.0,23.7302,23.7488,23.6372,23.693,87698.0
2018-12-17 09:55:00,25.48,25.56,25.45,25.55,215528.0,23.693,23.7674,23.6651,23.7581,215528.0
2018-12-17 10:00:00,25.53,25.62,25.38,25.58,227359.0,23.7395,23.8232,23.6001,23.786,227359.0
2018-12-17 10:05:00,25.57,25.58,25.49,25.5,179865.0,23.7767,23.786,23.7023,23.7116,179865.0
2018-12-17 10:10:00,25.49,25.6,25.49,25.6,90006.0,23.7023,23.8046,23.7023,23.8046,90006.0
2018-12-17 10:15:00,25.59,25.63,25.49,25.54,95883.0,23.7953,23.8325,23.7023,23.7488,95883.0
2018-12-17 10:20:00,25.55,25.8,25.54,25.72,159135.0,23.7581,23.9906,23.7488,23.9162,159135.0
2018-12-17 10:25:00,25.72,25.82,25.69,25.8,73503.0,23.9162,24.0092,23.8883,23.9906,73503.0
2018-12-17 10:30:00,25.8,25.88,25.78,25.83,66513.0,23.9906,24.065,23.972,24.0185,66513.0
2018-12-17 10:35:00,25.83,25.85,25.77,25.8,48958.0,24.0185,24.0371,23.9627,23.9906,48958.0
2018-12-17 10:40:00,25.8,25.86,25.76,25.81,73230.0,23.9906,24.0464,23.9534,23.9999,73230.0
2018-12-17 10:45:00,25.8,25.87,25.77,25.87,86424.0,23.9906,24.0557,23.9627,24.0557,86424.0
2018-12-17 10:50:00,25.87,25.92,25.84,25.86,37966.0,24.0557,24.1022,24.0278,24.0464,37966.0
2018-12-17 10:55:00,25.85,25.92,25.8,25.84,49157.0,24.0371,24.1022,23.9906,24.0278,49157.0
2018-12-17 11:00:00,25.85,25.89,25.83,25.86,51428.0,24.0371,24.0743,24.0185,24.0464,51428.0
2018-12-17 11:05:00,25.87,25.92,25.86,25.9,45914.0,24.0557,24.1022,24.0464,24.0836,45914.0
2018-12-17 11:10:00,25.91,25.95,25.85,25.94,81416.0,24.0929,24.1301,24.0371,24.1208,81416.0
2018-12-17 11:15:00,25.95,26.03,25.93,26.01,63812.0,24.1301,24.2045,24.1115,24.1859,63812.0
2018-12-17 11:20:00,26.01,26.05,26.01,26.02,28786.0,24.1859,24.2231,24.1859,24.1952,28786.0
2018-12-17 11:25:00,26.02,26.08,26.02,26.04,27563.0,24.1952,24.251,24.1952,24.2138,27563.0
2018-12-17 11:30:00,26.04,26.06,25.94,25.98,75580.0,24.2138,24.2324,24.1208,24.158,75580.0
2018-12-17 11:35:00,25.97,25.98,25.89,25.92,31501.0,24.1487,24.158,24.0743,24.1022,31501.0
2018-12-17 11:40:00,25.91,25.91,25.83,25.85,28659.0,24.0929,24.0929,24.0185,24.0371,28659.0
2018-12-17 11:45:00,25.86,25.88,25.83,25.87,21612.0,24.0464,24.065,24.0185,24.0557,21612.0
2018-12-17 11:50:00,25.88,25.9,25.85,25.86,18180.0,24.065,24.0836,24.0371,24.0464,18180.0
2018-12-17 11:55:00,25.85,25.87,25.82,25.85,27862.0,24.0371,24.0557,24.0092,24.0371,27862.0
2018-12-17 12:00:00,25.85,25.85,25.78,25.79,53159.0,24.0371,24.0371,23.972,23.9813,53159.0
2018-12-17 12:05:00,25.79,25.81,25.74,25.75,34734.0,23.9813,23.9999,23.9348,23.9441,34734.0
2018-12-17 12:10:00,25.75,25.75,25.68,25.71,61903.0,23.9441,23.9441,23.879,23.9069,61903.0
2018-12-17 12:15:00,25.71,25.72,25.67,25.71,75248.0,23.9069,23.9162,23.8697,23.9069,75248.0
2018-12-17 12:20:00,25.71,25.72,25.65,25.71,78440.0,23.9069,23.9162,23.8511,23.9069,78440.0
2018-12-17 12:25:00,25.71,25.79,25.7,25.77,64211.0,23.9069,23.9813,23.8976,23.9627,64211.0
2018-12-17 12:30:00,25.76,25.77,25.71,25.74,70589.0,23.9534,23.9627,23.9069,23.9348,70589.0
2018-12-17 12:35:00,25.73,25.75,25.7,25.73,28941.0,23.9255,23.9441,23.8976,23.9255,28941.0
2018-12-17 12:40:00,25.73,25.75,25.69,25.72,60337.0,23.9255,23.9441,23.8883,23.9162,60337.0
2018-12-17 12:45:00,25.71,25.77,25.71,25.76,35467.0,23.9069,23.9627,23.9069,23.9534,35467.0
2018-12-17 12:50:00,25.77,25.8,25.71,25.71,43120.0,23.9627,23.9906,23.9069,23.9069,43120.0
2018-12-17 12:55:00,25.72,25.75,25.69,25.73,38937.0,23.9162,23.9441,23.8883,23.9255,38937.0
2018-12-17 13:00:00,25.74,25.75,25.68,25.71,46485.0,23.9348,23.9441,23.879,23.9069,46485.0
2018-12-17 13:05:00,25.71,25.76,25.7,25.74,41912.0,23.9069,23.9534,23.8976,23.9348,41912.0
2018-12-17 13:10:00,25.73,25.75,25.71,25.73,28136.0,23.9255,23.9441,23.9069,23.9255,28136.0
2018-12-17 13:15:00,25.73,25.76,25.7,25.74,37950.0,23.9255,23.9534,23.8976,23.9348,37950.0
2018-12-17 13:20:00,25.74,25.79,25.7,25.78,38789.0,23.9348,23.9813,23.8976,23.972,38789.0
2018-12-17 13:25:00,25.78,25.81,25.76,25.77,30045.0,23.972,23.9999,23.9534,23.9627,30045.0
2018-12-17 13:30:00,25.77,25.78,25.73,25.74,37050.0,23.9627,23.972,23.9255,23.9348,37050.0
2018-12-17 13:35:00,25.74,25.75,25.67,25.72,40775.0,23.9348,23.9441,23.8697,23.9162,40775.0
2018-12-17 13:40:00,25.72,25.75,25.71,25.74,27002.0,23.9162,23.9441,23.9069,23.9348,27002.0
2018-12-17 13:45:00,25.74,25.75,25.7,25.73,35400.0,23.9348,23.9441,23.8976,23.9255,35400.0
2018-12-17 13:50:00,25.72,25.75,25.71,25.72,37640.0,23.9162,23.9441,23.9069,23.9162,37640.0
2018-12-17 13:55:00,25.71,25.75,25.7,25.71,48242.0,23.9069,23.9441,23.8976,23.9069,48242.0
2018-12-17 14:00:00,25.71,25.72,25.61,25.63,140216.0,23.9069,23.9162,23.8139,23.8325,140216.0
2018-12-17 14:05:00,25.62,25.7,25.62,25.69,70270.0,23.8232,23.8976,23.8232,23.8883,70270.0
2018-12-17 14:10:00,25.69,25.72,25.67,25.71,73323.0,23.8883,23.9162,23.8697,23.9069,73323.0
2018-12-17 14:15:00,25.71,25.73,25.7,25.71,44209.0,23.9069,23.9255,23.8976,23.9069,44209.0
2018-12-17 14:20:00,25.71,25.75,25.69,25.7,62563.0,23.9069,23.9441,23.8883,23.8976,62563.0
2018-12-17 14:25:00,25.69,25.75,25.69,25.71,56774.0,23.8883,23.9441,23.8883,23.9069,56774.0
2018-12-17 14:30:00,25.71,25.77,25.69,25.75,68045.0,23.9069,23.9627,23.8883,23.9441,68045.0
2018-12-17 14:35:00,25.75,25.79,25.73,25.76,74541.0,23.9441,23.9813,23.9255,23.9534,74541.0
2018-12-17 14:40:00,25.76,25.79,25.74,25.76,40291.0,23.9534,23.9813,23.9348,23.9534,40291.0
2018-12-17 14:45:00,25.77,25.79,25.74,25.76,52783.0,23.9627,23.9813,23.9348,23.9534,52783.0
2018-12-17 14:50:00,25.75,25.76,25.68,25.69,62651.0,23.9441,23.9534,23.879,23.8883,62651.0
2018-12-17 14:55:00,25.69,25.73,25.68,25.72,46682.0,23.8883,23.9255,23.879,23.9162,46682.0
2018-12-17 15:00:00,25.73,25.73,25.69,25.7,52063.0,23.9255,23.9255,23.8883,23.8976,52063.0
2018-12-17 15:05:00,25.69,25.72,25.66,25.69,77816.0,23.8883,23.9162,23.8604,23.8883,77816.0
2018-12-17 15:10:00,25.69,25.75,25.68,25.71,51449.0,23.8883,23.9441,23.879,23.9069,51449.0
2018-12-17 15:15:00,25.7,25.75,25.69,25.71,52935.0,23.8976,23.9441,23.8883,23.9069,52935.0
2018-12-17 15:20:00,25.71,25.72,25.63,25.66,65942.0,23.9069,23.9162,23.8325,23.8604,65942.0
2018-12-17 15:25:00,25.66,25.67,25.64,25.64,65520.0,23.8604,23.8697,23.8418,23.8418,65520.0
2018-12-17 15:30:00,25.65,25.68,25.6,25.66,124152.0,23.8511,23.879,23.8046,23.8604,124152.0
2018-12-17 15:35:00,25.66,25.68,25.61,25.64,115606.0,23.8604,23.879,23.8139,23.8418,115606.0
2018-12-17 15:40:00,25.64,25.65,25.62,25.64,130665.0,23.8418,23.8511,23.8232,23.8418,130665.0
2018-12-17 15:45:00,25.63,25.65,25.59,25.61,296393.0,23.8325,23.8511,23.7953,23.8139,296393.0
2018-12-17 15:50:00,25.61,25.67,25.61,25.67,137643.0,23.8139,23.8697,23.8139,23.8697,137643.0
2018-12-17 15:55:00,25.67,25.69,25.64,25.64,396476.0,23.8697,23.8883,23.8418,23.8418,396476.0
2018-12-18 09:30:00,25.91,25.97,25.75,25.75,89528.0,24.0929,24.1487,23.9441,23.9441,89528.0
2018-12-18 09:35:00,25.76,26.06,25.76,25.99,54398.0,23.9534,24.2324,23.9534,24.1673,54398.0
2018-12-18 09:40:00,26.0,26.1,25.95,26.1,44403.0,24.1766,24.2696,24.1301,24.2696,44403.0
2018-12-18 09:45:00,26.09,26.26,26.07,26.25,46063.0,24.2603,24.4183,24.2417,24.409,46063.0
2018-12-18 09:50:00,26.25,26.38,26.21,26.38,62833.0,24.409,24.5299,24.3718,24.5299,62833.0
2018-12-18 09:55:00,26.38,26.39,26.27,26.31,71236.0,24.5299,24.5392,24.4276,24.4648,71236.0
2018-12-18 10:00:00,26.3,26.33,26.18,26.19,46781.0,24.4555,24.4834,24.3439,24.3532,46781.0
2018-12-18 10:05:00,26.19,26.28,26.17,26.22,78701.0,24.3532,24.4369,24.3346,24.3811,78701.0
2018-12-18 10:10:00,26.22,26.25,26.14,26.2,56913.0,24.3811,24.409,24.3068,24.3625,56913.0
2018-12-18 10:15:00,26.21,26.3,26.18,26.3,127674.0,24.3718,24.4555,24.3439,24.4555,127674.0
2018-12-18 10:20:00,26.31,26.48,26.3,26.44,173003.0,24.4648,24.6229,24.4555,24.5857,173003.0
2018-12-18 10:25:00,26.44,26.5,26.4,26.48,44615.0,24.5857,24.6415,24.5485,24.6229,44615.0
2018-12-18 10:30:00,26.48,26.55,26.44,26.52,173307.0,24.6229,24.688,24.5857,24.6601,173307.0
2018-12-18 10:35:00,26.53,26.61,26.45,26.61,50899.0,24.6694,24.7438,24.595,24.7438,50899.0
2018-12-18 10:40:00,26.62,26.62,26.47,26.47,44903.0,24.7531,24.7531,24.6136,24.6136,44903.0
2018-12-18 10:45:00,26.47,26.5,26.4,26.44,50777.0,24.6136,24.6415,24.5485,24.5857,50777.0
2018-12-18 10:50:00,26.44,26.57,26.44,26.52,55046.0,24.5857,24.7066,24.5857,24.6601,55046.0
2018-12-18 10:55:00,26.52,26.58,26.51,26.55,150371.0,24.6601,24.7159,24.6508,24.688,150371.0
2018-12-18 11:00:00,26.55,26.58,26.48,26.49,60831.0,24.688,24.7159,24.6229,24.6322,60831.0
2018-12-18 11:05:00,26.5,26.51,26.39,26.41,49367.0,24.6415,24.6508,24.5392,24.5578,49367.0
2018-12-18 11:10:00,26.41,26.43,26.36,26.43,11836.0,24.5578,24.5764,24.5113,24.5764,11836.0
2018-12-18 11:15:00,26.43,26.49,26.41,26.49,22810.0,24.5764,24.6322,24.5578,24.6322,22810.0
2018-12-18 11:20:00,26.49,26.54,26.48,26.53,25953.0,24.6322,24.6787,24.6229,24.6694,25953.0
2018-12-18 11:25:00,26.54,26.61,26.52,26.61,84264.0,24.6787,24.7438,24.6601,24.7438,84264.0
2018-12-18 11:30:00,26.61,26.65,26.56,26.57,65611.0,24.7438,24.781,24.6973,24.7066,65611.0
2018-12-18 11:35:00,26.58,26.61,26.55,26.56,23029.0,24.7159,24.7438,24.688,24.6973,23029.0
2018-12-18 11:40:00,26.56,26.56,26.46,26.47,82289.0,24.6973,24.6973,24.6043,24.6136,82289.0
2018-12-18 11:45:00,26.46,26.58,26.46,26.57,30298.0,24.6043,24.7159,24.6043,24.7066,30298.0
2018-12-18 11:50:00,26.57,26.6,26.53,26.59,47209.0,24.7066,24.7345,24.6694,24.7252,47209.0
2018-12-18 11:55:00,26.59,26.61,26.54,26.58,21277.0,24.7252,24.7438,24.6787,24.7159,21277.0
2018-12-18 12:00:00,26.58,26.65,26.58,26.64,38584.0,24.7159,24.781,24.7159,24.7717,38584.0
2018-12-18 12:05:00,26.65,26.68,26.6,26.65,23596.0,24.781,24.8089,24.7345,24.781,23596.0
2018-12-18 12:10:00,26.65,26.67,26.59,26.6,28083.0,24.781,24.7996,24.7252,24.7345,28083.0
2018-12-18 12:15:00,26.6,26.68,26.59,26.68,61436.0,24.7345,24.8089,24.7252,24.8089,61436.0
2018-12-18 12:20:00,26.67,26.71,26.66,26.7,39037.0,24.7996,24.8368,24.7903,24.8275,39037.0
2018-12-18 12:25:00,26.71,26.75,26.7,26.73,39252.0,24.8368,24.874,24.8275,24.8554,39252.0
2018-12-18 12:30:00,26.73,26.74,26.7,26.71,31194.0,24.8554,24.8647,24.8275,24.8368,31194.0
2018-12-18 12:35:00,26.71,26.73,26.62,26.65,97423.0,24.8368,24.8554,24.7531,24.781,97423.0
2018-12-18 12:40:00,26.66,26.71,26.65,26.68,37073.0,24.7903,24.8368,24.781,24.8089,37073.0
2018-12-18 12:45:00,26.68,26.71,26.63,26.7,70448.0,24.8089,24.8368,24.7624,24.8275,70448.0
2018-12-18 12:50:00,26.7,26.72,26.69,26.71,18726.0,24.8275,24.8461,24.8182,24.8368,18726.0
2018-12-18 12:55:00,26.71,26.72,26.65,26.68,21308.0,24.8368,24.8461,24.781,24.8089,21308.0
2018-12-18 13:00:00,26.69,26.69,26.65,26.69,35565.0,24.8182,24.8182,24.781,24.8182,35565.0
2018-12-18 13:05:00,26.69,26.71,26.68,26.69,46387.0,24.8182,24.8368,24.8089,24.8182,46387.0
2018-12-18 13:10:00,26.7,26.7,26.63,26.63,30045.0,24.8275,24.8275,24.7624,24.7624,30045.0
2018-12-18 13:15:00,26.63,26.65,26.61,26.62,15893.0,24.7624,24.781,24.7438,24.7531,15893.0
2018-12-18 13:20:00,26.63,26.65,26.61,26.61,15317.0,24.7624,24.781,24.7438,24.7438,15317.0
2018-12-18 13:25:00,26.62,26.62,26.56,26.59,18633.0,24.7531,24.7531,24.6973,24.7252,18633.0
2018-12-18 13:30:00,26.59,26.6,26.55,26.57,30189.0,24.7252,24.7345,24.688,24.7066,30189.0
2018-12-18 13:35:00,26.56,26.59,26.54,26.56,46586.0,24.6973,24.7252,24.6787,24.6973,46586.0
2018-12-18 13:40:00,26.56,26.56,26.48,26.48,63695.0,24.6973,24.6973,24.6229,24.6229,63695.0
2018-12-18 13:45:00,26.48,26.48,26.46,26.46,38976.0,24.6229,24.6229,24.6043,24.6043,38976.0
2018-12-18 13:50:00,26.46,26.46,26.41,26.42,21363.0,24.6043,24.6043,24.5578,24.5671,21363.0
2018-12-18 13:55:00,26.41,26.42,26.38,26.39,30892.0,24.5578,24.5671,24.5299,24.5392,30892.0
2018-12-18 14:00:00,26.39,26.41,26.32,26.33,33727.0,24.5392,24.5578,24.4741,24.4834,33727.0
2018-12-18 14:05:00,26.32,26.41,26.31,26.4,42697.0,24.4741,24.5578,24.4648,24.5485,42697.0
2018-12-18 14:10:00,26.4,26.41,26.37,26.37,15630.0,24.5485,24.5578,24.5206,24.5206,15630.0
2018-12-18 14:15:00,26.38,26.39,26.32,26.35,31099.0,24.5299,24.5392,24.4741,24.502,31099.0
2018-12-18 14:20:00,26.35,26.36,26.33,26.33,32704.0,24.502,24.5113,24.4834,24.4834,32704.0
2018-12-18 14:25:00,26.33,26.36,26.32,26.33,46184.0,24.4834,24.5113,24.4741,24.4834,46184.0
2018-12-18 14:30:00,26.34,26.34,26.22,26.23,39517.0,24.4927,24.4927,24.3811,24.3904,39517.0
2018-12-18 14:35:00,26.23,26.36,26.22,26.36,177340.0,24.3904,24.5113,24.3811,24.5113,177340.0
2018-12-18 14:40:00,26.36,26.4,26.28,26.29,246116.0,24.5113,24.5485,24.4369,24.4462,246116.0
2018-12-18 14:45:00,26.29,26.34,26.28,26.33,148688.0,24.4462,24.4927,24.4369,24.4834,148688.0
2018-12-18 14:50:00,26.33,26.37,26.32,26.37,49884.0,24.4834,24.5206,24.4741,24.5206,49884.0
2018-12-18 14:55:00,26.36,26.38,26.19,26.28,208009.0,24.5113,24.5299,24.3532,24.4369,208009.0
2018-12-18 15:00:00,26.27,26.35,26.24,26.33,78123.0,24.4276,24.502,24.3997,24.4834,78123.0
2018-12-18 15:05:00,26.33,26.34,26.27,26.31,44454.0,24.4834,24.4927,24.4276,24.4648,44454.0
2018-12-18 15:10:00,26.3,26.4,26.3,26.39,202553.0,24.4555,24.5485,24.4555,24.5392,202553.0
2018-12-18 15:15:00,26.39,26.43,26.38,26.43,51277.0,24.5392,24.5764,24.5299,24.5764,51277.0
2018-12-18 15:20:00,26.43,26.5,26.4,26.43,133562.0,24.5764,24.6415,24.5485,24.5764,133562.0
2018-12-18 15:25:00,26.43,26.43,26.38,26.41,286477.0,24.5764,24.5764,24.5299,24.5578,286477.0
2018-12-18 15:30:00,26.42,26.53,26.42,26.52,137180.0,24.5671,24.6694,24.5671,24.6601,137180.0
2018-12-18 15:35:00,26.53,26.56,26.51,26.55,163143.0,24.6694,24.6973,24.6508,24.688,163143.0
2018-12-18 15:40:00,26.54,26.56,26.49,26.51,94469.0,24.6787,24.6973,24.6322,24.6508,94469.0
2018-12-18 15:45:00,26.5,26.61,26.49,26.61,376648.0,24.6415,24.7438,24.6322,24.7438,376648.0
2018-12-18 15:50:00,26.61,26.71,26.58,26.69,577530.0,24.7438,24.8368,24.7159,24.8182,577530.0
2018-12-18 15:55:00,26.68,26.69,26.46,26.47,600682.0,24.8089,24.8182,24.6043,24.6136,600682.0
2018-12-19 09:30:00,26.53,26.53,26.32,26.51,202151.0,24.6694,24.6694,24.4741,24.6508,202151.0
2018-12-19 09:35:00,26.51,26.55,26.42,26.42,94187.0,24.6508,24.688,24.5671,24.5671,94187.0
2018-12-19 09:40:00,26.43,26.74,26.41,26.74,39061.0,24.5764,24.8647,24.5578,24.8647,39061.0
2018-12-19 09:45:00,26.74,26.85,26.71,26.84,88831.0,24.8647,24.967,24.8368,24.9577,88831.0
2018-12-19 09:50:00,26.84,26.85,26.74,26.84,60772.0,24.9577,24.967,24.8647,24.9577,60772.0
2018-12-19 09:55:00,26.84,26.95,26.83,26.84,59410.0,24.9577,25.0599,24.9484,24.9577,59410.0
2018-12-19 10:00:00,26.85,26.96,26.85,26.92,44883.0,24.967,25.0692,24.967,25.0321,44883.0
2018-12-19 10:05:00,26.92,26.92,26.79,26.8,217726.0,25.0321,25.0321,24.9112,24.9205,217726.0
2018-12-19 10:10:00,26.8,26.81,26.67,26.78,110111.0,24.9205,24.9298,24.7996,24.9019,110111.0
2018-12-19 10:15:00,26.78,26.91,26.78,26.89,50335.0,24.9019,25.0228,24.9019,25.0042,50335.0
2018-12-19 10:20:00,26.88,26.9,26.78,26.8,58715.0,24.9949,25.0135,24.9019,24.9205,58715.0
2018-12-19 10:25:00,26.8,26.81,26.74,26.78,55052.0,24.9205,24.9298,24.8647,24.9019,55052.0
2018-12-19 10:30:00,26.78,26.82,26.74,26.77,60861.0,24.9019,24.9391,24.8647,24.8926,60861.0
2018-12-19 10:35:00,26.77,26.79,26.67,26.68,79520.0,24.8926,24.9112,24.7996,24.8089,79520.0
2018-12-19 10:40:00,26.68,26.73,26.62,26.65,132352.0,24.8089,24.8554,24.7531,24.781,132352.0
2018-12-19 10:45:00,26.64,26.72,26.63,26.7,73974.0,24.7717,24.8461,24.7624,24.8275,73974.0
2018-12-19 10:50:00,26.7,26.73,26.67,26.73,89889.0,24.8275,24.8554,24.7996,24.8554,89889.0
2018-12-19 10:55:00,26.73,26.77,26.66,26.75,66490.0,24.8554,24.8926,24.7903,24.874,66490.0
2018-12-19 11:00:00,26.76,26.79,26.7,26.73,138215.0,24.8833,24.9112,24.8275,24.8554,138215.0
2018-12-19 11:05:00,26.73,26.76,26.69,26.71,66454.0,24.8554,24.8833,24.8182,24.8368,66454.0
2018-12-19 11:10:00,26.71,26.72,26.64,26.64,58691.0,24.8368,24.8461,24.7717,24.7717,58691.0
2018-12-19 11:15:00,26.65,26.67,26.62,26.64,51284.0,24.781,24.7996,24.7531,24.7717,51284.0
2018-12-19 11:20:00,26.63,26.68,26.6,26.62,78463.0,24.7624,24.8089,24.7345,24.7531,78463.0
2018-12-19 11:25:00,26.63,26.64,26.59,26.63,64332.0,24.7624,24.7717,24.7252,24.7624,64332.0
2018-12-19 11:30:00,26.62,26.63,26.55,26.55,157336.0,24.7531,24.7624,24.688,24.688,157336.0
2018-12-19 11:35:00,26.55,26.63,26.55,26.6,33957.0,24.688,24.7624,24.688,24.7345,33957.0
2018-12-19 11:40:00,26.61,26.62,26.58,26.59,20461.0,24.7438,24.7531,24.7159,24.7252,20461.0
2018-12-19 11:45:00,26.59,26.65,26.59,26.63,24616.0,24.7252,24.781,24.7252,24.7624,24616.0
2018-12-19 11:50:00,26.62,26.64,26.59,26.6,34523.0,24.7531,24.7717,24.7252,24.7345,34523.0
2018-12-19 11:55:00,26.6,26.67,26.59,26.66,26461.0,24.7345,24.7996,24.7252,24.7903,26461.0
2018-12-19 12:00:00,26.67,26.68,26.63,26.63,18674.0,24.7996,24.8089,24.7624,24.7624,18674.0
2018-12-19 12:05:00,26.64,26.67,26.61,26.62,50936.0,24.7717,24.7996,24.7438,24.7531,50936.0
2018-12-19 12:10:00,26.61,26.61,26.56,26.56,36230.0,24.7438,24.7438,24.6973,24.6973,36230.0
2018-12-19 12:15:00,26.56,26.56,26.51,26.52,28875.0,24.6973,24.6973,24.6508,24.6601,28875.0
2018-12-19 12:20:00,26.52,26.55,26.5,26.55,23914.0,24.6601,24.688,24.6415,24.688,23914.0
2018-12-19 12:25:00,26.55,26.56,26.51,26.55,35237.0,24.688,24.6973,24.6508,24.688,35237.0
2018-12-19 12:30:00,26.54,26.55,26.48,26.48,43137.0,24.6787,24.688,24.6229,24.6229,43137.0
2018-12-19 12:35:00,26.48,26.53,26.48,26.52,28164.0,24.6229,24.6694,24.6229,24.6601,28164.0
2018-12-19 12:40:00,26.52,26.58,26.52,26.56,17237.0,24.6601,24.7159,24.6601,24.6973,17237.0
2018-12-19 12:45:00,26.56,26.6,26.55,26.58,23138.0,24.6973,24.7345,24.688,24.7159,23138.0
2018-12-19 12:50:00,26.58,26.6,26.55,26.58,22959.0,24.7159,24.7345,24.688,24.7159,22959.0
2018-12-19 12:55:00,26.58,26.59,26.55,26.55,20214.0,24.7159,24.7252,24.688,24.688,20214.0
2018-12-19 13:00:00,26.55,26.56,26.51,26.55,33723.0,24.688,24.6973,24.6508,24.688,33723.0
2018-12-19 13:05:00,26.54,26.54,26.49,26.5,84648.0,24.6787,24.6787,24.6322,24.6415,84648.0
2018-12-19 13:10:00,26.5,26.59,26.5,26.57,44343.0,24.6415,24.7252,24.6415,24.7066,44343.0
2018-12-19 13:15:00,26.56,26.57,26.5,26.52,49226.0,24.6973,24.7066,24.6415,24.6601,49226.0
2018-12-19 13:20:00,26.51,26.55,26.49,26.53,67558.0,24.6508,24.688,24.6322,24.6694,67558.0
2018-12-19 13:25:00,26.53,26.56,26.49,26.5,55286.0,24.6694,24.6973,24.6322,24.6415,55286.0
2018-12-19 13:30:00,26.51,26.53,26.48,26.51,29813.0,24.6508,24.6694,24.6229,24.6508,29813.0
2018-12-19 13:35:00,26.51,26.53,26.49,26.52,32609.0,24.6508,24.6694,24.6322,24.6601,32609.0
2018-12-19 13:40:00,26.51,26.57,26.51,26.54,50198.0,24.6508,24.7066,24.6508,24.6787,50198.0
2018-12-19 13:45:00,26.55,26.6,26.53,26.57,43538.0,24.688,24.7345,24.6694,24.7066,43538.0
2018-12-19 13:50:00,26.58,26.59,26.56,26.58,32107.0,24.7159,24.7252,24.6973,24.7159,32107.0
2018-12-19 13:55:00,26.58,26.75,26.57,26.75,90644.0,24.7159,24.874,24.7066,24.874,90644.0
2018-12-19 14:00:00,26.77,26.78,26.4,26.42,185018.0,24.8926,24.9019,24.5485,24.5671,185018.0
2018-12-19 14:05:00,26.41,26.44,26.2,26.27,140713.0,24.5578,24.5857,24.3625,24.4276,140713.0
2018-12-19 14:10:00,26.26,26.27,26.14,26.24,112229.0,24.4183,24.4276,24.3068,24.3997,112229.0
2018-12-19 14:15:00,26.24,26.36,26.24,26.3,61713.0,24.3997,24.5113,24.3997,24.4555,61713.0
2018-12-19 14:20:00,26.3,26.42,26.26,26.41,47320.0,24.4555,24.5671,24.4183,24.5578,47320.0
2018-12-19 14:25:00,26.41,26.45,26.35,26.42,37194.0,24.5578,24.595,24.502,24.5671,37194.0
2018-12-19 14:30:00,26.41,26.51,26.36,26.41,63091.0,24.5578,24.6508,24.5113,24.5578,63091.0
2018-12-19 14:35:00,26.4,26.45,26.34,26.37,56985.0,24.5485,24.595,24.4927,24.5206,56985.0
2018-12-19 14:40:00,26.37,26.37,26.19,26.19,63813.0,24.5206,24.5206,24.3532,24.3532,63813.0
2018-12-19 14:45:00,26.2,26.28,26.19,26.27,94720.0,24.3625,24.4369,24.3532,24.4276,94720.0
2018-12-19 14:50:00,26.27,26.27,26.1,26.16,80784.0,24.4276,24.4276,24.2696,24.3254,80784.0
2018-12-19 14:55:00,26.15,26.15,25.99,26.06,72985.0,24.3161,24.3161,24.1673,24.2324,72985.0
2018-12-19 15:00:00,26.05,26.05,25.86,25.89,105288.0,24.2231,24.2231,24.0464,24.0743,105288.0
2018-12-19 15:05:00,25.88,25.94,25.81,25.88,117937.0,24.065,24.1208,23.9999,24.065,117937.0
2018-12-19 15:10:00,25.89,26.03,25.84,26.02,92530.0,24.0743,24.2045,24.0278,24.1952,92530.0
2018-12-19 15:15:00,26.02,26.03,25.88,25.93,110848.0,24.1952,24.2045,24.065,24.1115,110848.0
2018-12-19 15:20:00,25.93,25.99,25.84,25.98,122961.0,24.1115,24.1673,24.0278,24.158,122961.0
2018-12-19 15:25:00,25.98,26.01,25.77,25.77,140092.0,24.158,24.1859,23.9627,23.9627,140092.0
2018-12-19 15:30:00,25.77,25.89,25.77,25.88,106853.0,23.9627,24.0743,23.9627,24.065,106853.0
2018-12-19 15:35:00,25.88,25.89,25.81,25.87,86333.0,24.065,24.0743,23.9999,24.0557,86333.0
2018-12-19 15:40:00,25.86,25.86,25.75,25.77,96763.0,24.0464,24.0464,23.9441,23.9627,96763.0
2018-12-19 15:45:00,25.77,25.81,25.75,25.78,113053.0,23.9627,23.9999,23.9441,23.972,113053.0
2018-12-19 15:50:00,25.78,25.83,25.77,25.8,148222.0,23.972,24.0185,23.9627,23.9906,148222.0
2018-12-19 15:55:00,25.8,25.83,25.77,25.8,402720.0,23.9906,24.0185,23.9627,23.9906,402720.0
2018-12-20 09:30:00,25.68,25.81,25.62,25.78,121705.0,23.879,23.9999,23.8232,23.972,121705.0
2018-12-20 09:35:00,25.79,25.81,25.66,25.71,124399.0,23.9813,23.9999,23.8604,23.9069,124399.0
2018-12-20 09:40:00,25.7,25.79,25.59,25.79,189612.0,23.8976,23.9813,23.7953,23.9813,189612.0
2018-12-20 09:45:00,25.8,26.1,25.79,25.98,189968.0,23.9906,24.2696,23.9813,24.158,189968.0
2018-12-20 09:50:00,25.96,26.07,25.83,25.91,56075.0,24.1394,24.2417,24.0185,24.0929,56075.0
2018-12-20 09:55:00,25.9,26.19,25.89,26.18,53918.0,24.0836,24.3532,24.0743,24.3439,53918.0
2018-12-20 10:00:00,26.17,26.21,26.09,26.1,78276.0,24.3346,24.3718,24.2603,24.2696,78276.0
2018-12-20 10:05:00,26.11,26.25,26.11,26.15,36678.0,24.2789,24.409,24.2789,24.3161,36678.0
2018-12-20 10:10:00,26.13,26.13,25.99,26.11,73675.0,24.2975,24.2975,24.1673,24.2789,73675.0
2018-12-20 10:15:00,26.13,26.23,26.12,26.22,35984.0,24.2975,24.3904,24.2882,24.3811,35984.0
2018-12-20 10:20:00,26.22,26.3,26.16,26.2,40140.0,24.3811,24.4555,24.3254,24.3625,40140.0
2018-12-20 10:25:00,26.19,26.27,26.19,26.24,39546.0,24.3532,24.4276,24.3532,24.3997,39546.0
2018-12-20 10:30:00,26.24,26.33,26.24,26.33,39696.0,24.3997,24.4834,24.3997,24.4834,39696.0
2018-12-20 10:35:00,26.33,26.39,26.3,26.36,73267.0,24.4834,24.5392,24.4555,24.5113,73267.0
2018-12-20 10:40:00,26.36,26.42,26.36,26.42,270547.0,24.5113,24.5671,24.5113,24.5671,270547.0
2018-12-20 10:45:00,26.43,26.47,26.34,26.34,34323.0,24.5764,24.6136,24.4927,24.4927,34323.0
2018-12-20 10:50:00,26.33,26.35,26.29,26.33,55105.0,24.4834,24.502,24.4462,24.4834,55105.0
2018-12-20 10:55:00,26.33,26.4,26.31,26.35,58093.0,24.4834,24.5485,24.4648,24.502,58093.0
2018-12-20 11:00:00,26.36,26.39,26.32,26.37,43655.0,24.5113,24.5392,24.4741,24.5206,43655.0
2018-12-20 11:05:00,26.36,26.4,26.31,26.33,25534.0,24.5113,24.5485,24.4648,24.4834,25534.0
2018-12-20 11:10:00,26.34,26.37,26.33,26.37,24812.0,24.4927,24.5206,24.4834,24.5206,24812.0
2018-12-20 11:15:00,26.38,26.4,26.33,26.35,36990.0,24.5299,24.5485,24.4834,24.502,36990.0
2018-12-20 11:20:00,26.35,26.35,26.27,26.32,61893.0,24.502,24.502,24.4276,24.4741,61893.0
2018-12-20 11:25:00,26.32,26.34,26.18,26.21,193925.0,24.4741,24.4927,24.3439,24.3718,193925.0
2018-12-20 11:30:00,26.21,26.27,26.17,26.25,19575.0,24.3718,24.4276,24.3346,24.409,19575.0
2018-12-20 11:35:00,26.26,26.3,26.23,26.24,24249.0,24.4183,24.4555,24.3904,24.3997,24249.0
2018-12-20 11:40:00,26.25,26.27,26.19,26.2,87771.0,24.409,24.4276,24.3532,24.3625,87771.0
2018-12-20 11:45:00,26.2,26.28,26.19,26.25,162033.0,24.3625,24.4369,24.3532,24.409,162033.0
2018-12-20 11:50:00,26.25,26.26,26.13,26.22,39705.0,24.409,24.4183,24.2975,24.3811,39705.0
2018-12-20 11:55:00,26.22,26.26,26.07,26.11,51733.0,24.3811,24.4183,24.2417,24.2789,51733.0
2018-12-20 12:00:00,26.12,26.19,26.09,26.16,68080.0,24.2882,24.3532,24.2603,24.3254,68080.0
2018-12-20 12:05:00,26.16,26.16,26.04,26.04,38039.0,24.3254,24.3254,24.2138,24.2138,38039.0
2018-12-20 12:10:00,26.04,26.1,26.04,26.09,50283.0,24.2138,24.2696,24.2138,24.2603,50283.0
2018-12-20 12:15:00,26.09,26.18,26.08,26.17,32319.0,24.2603,24.3439,24.251,24.3346,32319.0
2018-12-20 12:20:00,26.17,26.18,26.15,26.17,33403.0,24.3346,24.3439,24.3161,24.3346,33403.0
2018-12-20 12:25:00,26.17,26.2,26.15,26.2,38340.0,24.3346,24.3625,24.3161,24.3625,38340.0
2018-12-20 12:30:00,26.19,26.2,26.12,26.16,29537.0,24.3532,24.3625,24.2882,24.3254,29537.0
2018-12-20 12:35:00,26.15,26.17,26.06,26.06,29190.0,24.3161,24.3346,24.2324,24.2324,29190.0
2018-12-20 12:40:00,26.05,26.08,26.01,26.02,35660.0,24.2231,24.251,24.1859,24.1952,35660.0
2018-12-20 12:45:00,26.01,26.07,25.99,26.07,19583.0,24.1859,24.2417,24.1673,24.2417,19583.0
2018-12-20 12:50:00,26.06,26.1,26.06,26.07,49535.0,24.2324,24.2696,24.2324,24.2417,49535.0
2018-12-20 12:55:00,26.06,26.09,26.04,26.07,28242.0,24.2324,24.2603,24.2138,24.2417,28242.0
2018-12-20 13:00:00,26.08,26.08,26.01,26.03,45727.0,24.251,24.251,24.1859,24.2045,45727.0
2018-12-20 13:05:00,26.02,26.04,25.94,25.96,18843.0,24.1952,24.2138,24.1208,24.1394,18843.0
2018-12-20 13:10:00,25.95,26.01,25.95,26.0,47375.0,24.1301,24.1859,24.1301,24.1766,47375.0
2018-12-20 13:15:00,25.99,26.01,25.95,25.97,18469.0,24.1673,24.1859,24.1301,24.1487,18469.0
2018-12-20 13:20:00,25.97,26.02,25.96,25.99,21788.0,24.1487,24.1952,24.1394,24.1673,21788.0
2018-12-20 13:25:00,25.99,26.03,25.98,26.0,45681.0,24.1673,24.2045,24.158,24.1766,45681.0
2018-12-20 13:30:00,26.0,26.0,25.91,25.91,21073.0,24.1766,24.1766,24.0929,24.0929,21073.0
2018-12-20 13:35:00,25.92,25.98,25.9,25.95,16326.0,24.1022,24.158,24.0836,24.1301,16326.0
2018-12-20 13:40:00,25.94,25.95,25.88,25.92,28275.0,24.1208,24.1301,24.065,24.1022,28275.0
2018-12-20 13:45:00,25.92,25.94,25.88,25.91,25700.0,24.1022,24.1208,24.065,24.0929,25700.0
2018-12-20 13:50:00,25.92,25.92,25.84,25.88,18978.0,24.1022,24.1022,24.0278,24.065,18978.0
2018-12-20 13:55:00,25.87,25.88,25.85,25.87,33961.0,24.0557,24.065,24.0371,24.0557,33961.0
2018-12-20 14:00:00,25.87,25.88,25.77,25.8,45223.0,24.0557,24.065,23.9627,23.9906,45223.0
2018-12-20 14:05:00,25.8,25.87,25.79,25.81,25866.0,23.9906,24.0557,23.9813,23.9999,25866.0
2018-12-20 14:10:00,25.81,25.81,25.72,25.77,49612.0,23.9999,23.9999,23.9162,23.9627,49612.0
2018-12-20 14:15:00,25.78,25.79,25.68,25.69,30053.0,23.972,23.9813,23.879,23.8883,30053.0
2018-12-20 14:20:00,25.69,25.78,25.68,25.72,32716.0,23.8883,23.972,23.879,23.9162,32716.0
2018-12-20 14:25:00,25.73,25.77,25.67,25.76,75453.0,23.9255,23.9627,23.8697,23.9534,75453.0
2018-12-20 14:30:00,25.76,25.84,25.75,25.83,27580.0,23.9534,24.0278,23.9441,24.0185,27580.0
2018-12-20 14:35:00,25.83,25.91,25.83,25.86,50767.0,24.0185,24.0929,24.0185,24.0464,50767.0
2018-12-20 14:40:00,25.86,25.97,25.85,25.96,84661.0,24.0464,24.1487,24.0371,24.1394,84661.0
2018-12-20 14:45:00,25.96,25.99,25.91,25.97,53900.0,24.1394,24.1673,24.0929,24.1487,53900.0
2018-12-20 14:50:00,25.96,25.96,25.83,25.87,80542.0,24.1394,24.1394,24.0185,24.0557,80542.0
2018-12-20 14:55:00,25.87,25.87,25.8,25.86,28137.0,24.0557,24.0557,23.9906,24.0464,28137.0
2018-12-20 15:00:00,25.85,25.85,25.71,25.76,54241.0,24.0371,24.0371,23.9069,23.9534,54241.0
2018-12-20 15:05:00,25.77,25.87,25.77,25.87,74183.0,23.9627,24.0557,23.9627,24.0557,74183.0
2018-12-20 15:10:00,25.87,25.93,25.83,25.92,39107.0,24.0557,24.1115,24.0185,24.1022,39107.0
2018-12-20 15:15:00,25.92,25.93,25.88,25.89,29238.0,24.1022,24.1115,24.065,24.0743,29238.0
2018-12-20 15:20:00,25.89,25.99,25.89,25.98,162851.0,24.0743,24.1673,24.0743,24.158,162851.0
2018-12-20 15:25:00,25.97,25.99,25.91,25.92,34125.0,24.1487,24.1673,24.0929,24.1022,34125.0
2018-12-20 15:30:00,25.92,25.99,25.9,25.97,104058.0,24.1022,24.1673,24.0836,24.1487,104058.0
2018-12-20 15:35:00,25.97,26.0,25.93,25.97,46895.0,24.1487,24.1766,24.1115,24.1487,46895.0
2018-12-20 15:40:00,25.97,25.98,25.88,25.89,90247.0,24.1487,24.158,24.065,24.0743,90247.0
2018-12-20 15:45:00,25.88,25.89,25.81,25.85,122806.0,24.065,24.0743,23.9999,24.0371,122806.0
2018-12-20 15:50:00,25.85,25.86,25.78,25.79,122080.0,24.0371,24.0464,23.972,23.9813,122080.0
2018-12-20 15:55:00,25.78,25.82,25.7,25.77,499709.0,23.972,24.0092,23.8976,23.9627,499709.0
2018-12-21 09:30:00,25.8,25.8,25.5,25.77,384966.0,23.9906,23.9906,23.7116,23.9627,384966.0
2018-12-21 09:35:00,25.78,25.94,25.78,25.81,51299.0,23.972,24.1208,23.972,23.9999,51299.0
2018-12-21 09:40:00,25.8,25.85,25.65,25.69,46405.0,23.9906,24.0371,23.8511,23.8883,46405.0
2018-12-21 09:45:00,25.69,25.73,25.63,25.7,36853.0,23.8883,23.9255,23.8325,23.8976,36853.0
2018-12-21 09:50:00,25.7,25.7,25.6,25.6,17915.0,23.8976,23.8976,23.8046,23.8046,17915.0
2018-12-21 09:55:00,25.6,25.75,25.6,25.73,40020.0,23.8046,23.9441,23.8046,23.9255,40020.0
2018-12-21 10:00:00,25.74,25.76,25.66,25.68,26064.0,23.9348,23.9534,23.8604,23.879,26064.0
2018-12-21 10:05:00,25.69,25.81,25.67,25.8,39680.0,23.8883,23.9999,23.8697,23.9906,39680.0
2018-12-21 10:10:00,25.8,26.0,25.8,25.96,86897.0,23.9906,24.1766,23.9906,24.1394,86897.0
2018-12-21 10:15:00,25.96,26.19,25.96,26.16,68777.0,24.1394,24.3532,24.1394,24.3254,68777.0
2018-12-21 10:20:00,26.16,26.25,26.13,26.22,71435.0,24.3254,24.409,24.2975,24.3811,71435.0
2018-12-21 10:25:00,26.21,26.22,26.11,26.17,31816.0,24.3718,24.3811,24.2789,24.3346,31816.0
2018-12-21 10:30:00,26.17,26.17,26.08,26.11,39525.0,24.3346,24.3346,24.251,24.2789,39525.0
2018-12-21 10:35:00,26.11,26.18,26.07,26.09,43123.0,24.2789,24.3439,24.2417,24.2603,43123.0
2018-12-21 10:40:00,26.09,26.09,26.0,26.0,35594.0,24.2603,24.2603,24.1766,24.1766,35594.0
2018-12-21 10:45:00,26.01,26.07,26.0,26.0,21919.0,24.1859,24.2417,24.1766,24.1766,21919.0
2018-12-21 10:50:00,26.0,26.01,25.87,25.89,52841.0,24.1766,24.1859,24.0557,24.0743,52841.0
2018-12-21 10:55:00,25.88,25.91,25.86,25.91,29522.0,24.065,24.0929,24.0464,24.0929,29522.0
2018-12-21 11:00:00,25.92,26.01,25.87,25.93,33733.0,24.1022,24.1859,24.0557,24.1115,33733.0
2018-12-21 11:05:00,25.94,25.95,25.81,25.83,49515.0,24.1208,24.1301,23.9999,24.0185,49515.0
2018-12-21 11:10:00,25.83,25.89,25.8,25.82,34627.0,24.0185,24.0743,23.9906,24.0092,34627.0
2018-12-21 11:15:00,25.81,25.89,25.81,25.87,36674.0,23.9999,24.0743,23.9999,24.0557,36674.0
2018-12-21 11:20:00,25.87,25.94,25.86,25.91,23421.0,24.0557,24.1208,24.0464,24.0929,23421.0
2018-12-21 11:25:00,25.9,25.91,25.83,25.91,37437.0,24.0836,24.0929,24.0185,24.0929,37437.0
2018-12-21 11:30:00,25.91,25.95,25.87,25.9,41219.0,24.0929,24.1301,24.0557,24.0836,41219.0
2018-12-21 11:35:00,25.9,25.92,25.85,25.85,33540.0,24.0836,24.1022,24.0371,24.0371,33540.0
2018-12-21 11:40:00,25.84,25.87,25.8,25.85,34514.0,24.0278,24.0557,23.9906,24.0371,34514.0
2018-12-21 11:45:00,25.86,25.88,25.78,25.79,26932.0,24.0464,24.065,23.972,23.9813,26932.0
2018-12-21 11:50:00,25.79,25.86,25.79,25.83,23384.0,23.9813,24.0464,23.9813,24.0185,23384.0
2018-12-21 11:55:00,25.84,25.85,25.81,25.83,40601.0,24.0278,24.0371,23.9999,24.0185,40601.0
2018-12-21 12:00:00,25.83,25.84,25.79,25.82,34697.0,24.0185,24.0278,23.9813,24.0092,34697.0
2018-12-21 12:05:00,25.83,25.84,25.76,25.79,37569.0,24.0185,24.0278,23.9534,23.9813,37569.0
2018-12-21 12:10:00,25.8,25.8,25.73,25.76,35925.0,23.9906,23.9906,23.9255,23.9534,35925.0
2018-12-21 12:15:00,25.76,25.79,25.72,25.72,35761.0,23.9534,23.9813,23.9162,23.9162,35761.0
2018-12-21 12:20:00,25.73,25.77,25.68,25.75,31179.0,23.9255,23.9627,23.879,23.9441,31179.0
2018-12-21 12:25:00,25.74,25.8,25.72,25.72,44896.0,23.9348,23.9906,23.9162,23.9162,44896.0
2018-12-21 12:30:00,25.72,25.79,25.67,25.77,69198.0,23.9162,23.9813,23.8697,23.9627,69198.0
2018-12-21 12:35:00,25.78,25.91,25.77,25.9,99851.0,23.972,24.0929,23.9627,24.0836,99851.0
2018-12-21 12:40:00,25.89,25.9,25.85,25.85,30921.0,24.0743,24.0836,24.0371,24.0371,30921.0
2018-12-21 12:45:00,25.86,25.91,25.83,25.87,60938.0,24.0464,24.0929,24.0185,24.0557,60938.0
2018-12-21 12:50:00,25.87,25.93,25.83,25.91,143552.0,24.0557,24.1115,24.0185,24.0929,143552.0
2018-12-21 12:55:00,25.9,25.94,25.87,25.9,79158.0,24.0836,24.1208,24.0557,24.0836,79158.0
2018-12-21 13:00:00,25.9,25.92,25.85,25.86,64010.0,24.0836,24.1022,24.0371,24.0464,64010.0
2018-12-21 13:05:00,25.87,25.88,25.83,25.85,95170.0,24.0557,24.065,24.0185,24.0371,95170.0
2018-12-21 13:10:00,25.84,25.86,25.78,25.78,68196.0,24.0278,24.0464,23.972,23.972,68196.0
2018-12-21 13:15:00,25.79,25.81,25.74,25.76,23853.0,23.9813,23.9999,23.9348,23.9534,23853.0
2018-12-21 13:20:00,25.76,25.79,25.74,25.75,177846.0,23.9534,23.9813,23.9348,23.9441,177846.0
2018-12-21 13:25:00,25.75,25.76,25.69,25.71,44860.0,23.9441,23.9534,23.8883,23.9069,44860.0
2018-12-21 13:30:00,25.71,25.76,25.7,25.75,109063.0,23.9069,23.9534,23.8976,23.9441,109063.0
2018-12-21 13:35:00,25.75,25.77,25.73,25.75,189718.0,23.9441,23.9627,23.9255,23.9441,189718.0
2018-12-21 13:40:00,25.75,25.86,25.74,25.8,61714.0,23.9441,24.0464,23.9348,23.9906,61714.0
2018-12-21 13:45:00,25.79,25.8,25.71,25.72,31299.0,23.9813,23.9906,23.9069,23.9162,31299.0
2018-12-21 13:50:00,25.73,25.75,25.67,25.69,17561.0,23.9255,23.9441,23.8697,23.8883,17561.0
2018-12-21 13:55:00,25.7,25.73,25.68,25.73,18424.0,23.8976,23.9255,23.879,23.9255,18424.0
2018-12-21 14:00:00,25.72,25.72,25.64,25.64,24607.0,23.9162,23.9162,23.8418,23.8418,24607.0
2018-12-21 14:05:00,25.63,25.66,25.6,25.62,22897.0,23.8325,23.8604,23.8046,23.8232,22897.0
2018-12-21 14:10:00,25.63,25.67,25.6,25.62,35705.0,23.8325,23.8697,23.8046,23.8232,35705.0
2018-12-21 14:15:00,25.62,25.64,25.59,25.6,121701.0,23.8232,23.8418,23.7953,23.8046,121701.0
2018-12-21 14:20:00,25.6,25.62,25.58,25.58,86789.0,23.8046,23.8232,23.786,23.786,86789.0
2018-12-21 14:25:00,25.59,25.6,25.56,25.59,22982.0,23.7953,23.8046,23.7674,23.7953,22982.0
2018-12-21 14:30:00,25.59,25.6,25.56,25.57,27947.0,23.7953,23.8046,23.7674,23.7767,27947.0
2018-12-21 14:35:00,25.56,25.61,25.56,25.57,47326.0,23.7674,23.8139,23.7674,23.7767,47326.0
2018-12-21 14:40:00,25.57,25.57,25.47,25.48,67133.0,23.7767,23.7767,23.6837,23.693,67133.0
2018-12-21 14:45:00,25.49,25.53,25.48,25.5,113714.0,23.7023,23.7395,23.693,23.7116,113714.0
2018-12-21 14:50:00,25.51,25.58,25.49,25.49,73728.0,23.7209,23.786,23.7023,23.7023,73728.0
2018-12-21 14:55:00,25.5,25.5,25.43,25.48,65373.0,23.7116,23.7116,23.6465,23.693,65373.0
2018-12-21 15:00:00,25.48,25.51,25.47,25.49,71016.0,23.693,23.7209,23.6837,23.7023,71016.0
2018-12-21 15:05:00,25.48,25.5,25.46,25.48,50760.0,23.693,23.7116,23.6744,23.693,50760.0
2018-12-21 15:10:00,25.47,25.48,25.39,25.4,77155.0,23.6837,23.693,23.6094,23.6187,77155.0
2018-12-21 15:15:00,25.4,25.41,25.31,25.33,77702.0,23.6187,23.6279,23.535,23.5536,77702.0
2018-12-21 15:20:00,25.34,25.37,25.29,25.31,55692.0,23.5629,23.5908,23.5164,23.535,55692.0
2018-12-21 15:25:00,25.31,25.32,25.22,25.23,67103.0,23.535,23.5443,23.4513,23.4606,67103.0
2018-12-21 15:30:00,25.22,25.27,25.19,25.21,88866.0,23.4513,23.4978,23.4234,23.442,88866.0
2018-12-21 15:35:00,25.21,25.22,25.12,25.13,61400.0,23.442,23.4513,23.3583,23.3676,61400.0
2018-12-21 15:40:00,25.12,25.14,25.09,25.11,200787.0,23.3583,23.3769,23.3304,23.349,200787.0
2018-12-21 15:45:00,25.11,25.17,25.07,25.16,168887.0,23.349,23.4048,23.3118,23.3955,168887.0
2018-12-21 15:50:00,25.16,25.2,25.14,25.14,261686.0,23.3955,23.4327,23.3769,23.3769,261686.0
2018-12-21 15:55:00,25.13,25.16,25.07,25.13,585844.0,23.3676,23.3955,23.3118,23.3676,585844.0
2018-12-24 09:30:00,25.0,25.24,24.97,25.02,137172.0,23.2467,23.4699,23.2188,23.2653,137172.0
2018-12-24 09:35:00,25.01,25.03,24.84,24.99,47006.0,23.256,23.2746,23.0979,23.2374,47006.0
2018-12-24 09:40:00,24.98,24.98,24.78,24.79,73053.0,23.2281,23.2281,23.0421,23.0514,73053.0
2018-12-24 09:45:00,24.79,24.84,24.71,24.8,61999.0,23.0514,23.0979,22.977,23.0607,61999.0
2018-12-24 09:50:00,24.79,24.8,24.56,24.58,67513.0,23.0514,23.0607,22.8376,22.8562,67513.0
2018-12-24 09:55:00,24.58,24.79,24.54,24.78,60184.0,22.8562,23.0514,22.819,23.0421,60184.0
2018-12-24 10:00:00,24.77,24.84,24.73,24.79,37218.0,23.0328,23.0979,22.9956,23.0514,37218.0
2018-12-24 10:05:00,24.79,24.81,24.46,24.49,84543.0,23.0514,23.07,22.7446,22.7725,84543.0
2018-12-24 10:10:00,24.49,24.65,24.48,24.62,86065.0,22.7725,22.9212,22.7632,22.8934,86065.0
2018-12-24 10:15:00,24.61,24.61,24.45,24.52,85458.0,22.8841,22.8841,22.7353,22.8004,85458.0
2018-12-24 10:20:00,24.52,24.56,24.45,24.55,57825.0,22.8004,22.8376,22.7353,22.8283,57825.0
2018-12-24 10:25:00,24.55,24.62,24.53,24.6,68170.0,22.8283,22.8934,22.8097,22.8748,68170.0
2018-12-24 10:30:00,24.6,24.68,24.59,24.64,41089.0,22.8748,22.9491,22.8655,22.912,41089.0
2018-12-24 10:35:00,24.64,24.78,24.62,24.77,23964.0,22.912,23.0421,22.8934,23.0328,23964.0
2018-12-24 10:40:00,24.77,24.84,24.74,24.81,37985.0,23.0328,23.0979,23.0049,23.07,37985.0
2018-12-24 10:45:00,24.82,24.84,24.76,24.81,20401.0,23.0793,23.0979,23.0235,23.07,20401.0
2018-12-24 10:50:00,24.81,24.85,24.76,24.8,23057.0,23.07,23.1072,23.0235,23.0607,23057.0
2018-12-24 10:55:00,24.8,24.81,24.74,24.8,20135.0,23.0607,23.07,23.0049,23.0607,20135.0
2018-12-24 11:00:00,24.81,24.92,24.76,24.77,73760.0,23.07,23.1723,23.0235,23.0328,73760.0
2018-12-24 11:05:00,24.78,24.84,24.73,24.82,59455.0,23.0421,23.0979,22.9956,23.0793,59455.0
2018-12-24 11:10:00,24.81,24.84,24.78,24.81,27832.0,23.07,23.0979,23.0421,23.07,27832.0
2018-12-24 11:15:00,24.81,24.81,24.74,24.79,46953.0,23.07,23.07,23.0049,23.0514,46953.0
2018-12-24 11:20:00,24.78,24.86,24.74,24.75,46412.0,23.0421,23.1165,23.0049,23.0142,46412.0
2018-12-24 11:25:00,24.75,24.82,24.74,24.81,40578.0,23.0142,23.0793,23.0049,23.07,40578.0
2018-12-24 11:30:00,24.82,24.91,24.82,24.89,29029.0,23.0793,23.163,23.0793,23.1444,29029.0
2018-12-24 11:35:00,24.89,24.89,24.81,24.84,19020.0,23.1444,23.1444,23.07,23.0979,19020.0
2018-12-24 11:40:00,24.83,24.87,24.8,24.82,20011.0,23.0886,23.1258,23.0607,23.0793,20011.0
2018-12-24 11:45:00,24.81,24.81,24.72,24.77,27139.0,23.07,23.07,22.9863,23.0328,27139.0
2018-12-24 11:50:00,24.76,24.79,24.72,24.79,18605.0,23.0235,23.0514,22.9863,23.0514,18605.0
2018-12-24 11:55:00,24.79,24.85,24.73,24.75,27697.0,23.0514,23.1072,22.9956,23.0142,27697.0
2018-12-24 12:00:00,24.76,24.82,24.75,24.8,47524.0,23.0235,23.0793,23.0142,23.0607,47524.0
2018-12-24 12:05:00,24.78,24.8,24.75,24.78,41780.0,23.0421,23.0607,23.0142,23.0421,41780.0
2018-12-24 12:10:00,24.78,24.8,24.75,24.78,57303.0,23.0421,23.0607,23.0142,23.0421,57303.0
2018-12-24 12:15:00,24.78,24.79,24.74,24.76,33919.0,23.0421,23.0514,23.0049,23.0235,33919.0
2018-12-24 12:20:00,24.75,24.77,24.7,24.77,39021.0,23.0142,23.0328,22.9677,23.0328,39021.0
2018-12-24 12:25:00,24.78,24.89,24.78,24.85,55942.0,23.0421,23.1444,23.0421,23.1072,55942.0
2018-12-24 12:30:00,24.85,24.89,24.83,24.86,35029.0,23.1072,23.1444,23.0886,23.1165,35029.0
2018-12-24 12:35:00,24.86,24.87,24.81,24.81,25651.0,23.1165,23.1258,23.07,23.07,25651.0
2018-12-24 12:40:00,24.81,24.82,24.79,24.8,31351.0,23.07,23.0793,23.0514,23.0607,31351.0
2018-12-24 12:45:00,24.8,24.8,24.74,24.74,52575.0,23.0607,23.0607,23.0049,23.0049,52575.0
2018-12-24 12:50:00,24.74,24.76,24.69,24.7,48283.0,23.0049,23.0235,22.9584,22.9677,48283.0
2018-12-24 12:55:00,24.7,24.71,24.64,24.68,158191.0,22.9677,22.977,22.912,22.9491,158191.0
2018-12-26 09:30:00,24.84,25.09,24.74,24.93,89917.0,23.0979,23.3304,23.0049,23.1816,89917.0
2018-12-26 09:35:00,24.94,25.01,24.81,24.84,44028.0,23.1909,23.256,23.07,23.0979,44028.0
2018-12-26 09:40:00,24.85,24.86,24.7,24.7,50437.0,23.1072,23.1165,22.9677,22.9677,50437.0
2018-12-26 09:45:00,24.71,24.85,24.69,24.81,53393.0,22.977,23.1072,22.9584,23.07,53393.0
2018-12-26 09:50:00,24.82,24.88,24.74,24.87,26311.0,23.0793,23.1351,23.0049,23.1258,26311.0
2018-12-26 09:55:00,24.87,24.91,24.85,24.86,27946.0,23.1258,23.163,23.1072,23.1165,27946.0
2018-12-26 10:00:00,24.85,24.93,24.84,24.85,30847.0,23.1072,23.1816,23.0979,23.1072,30847.0
2018-12-26 10:05:00,24.85,24.85,24.77,24.81,34058.0,23.1072,23.1072,23.0328,23.07,34058.0
2018-12-26 10:10:00,24.82,24.83,24.66,24.68,61545.0,23.0793,23.0886,22.9305,22.9491,61545.0
2018-12-26 10:15:00,24.68,24.71,24.63,24.63,63008.0,22.9491,22.977,22.9027,22.9027,63008.0
2018-12-26 10:20:00,24.63,24.77,24.62,24.76,65801.0,22.9027,23.0328,22.8934,23.0235,65801.0
2018-12-26 10:25:00,24.76,24.85,24.75,24.79,34243.0,23.0235,23.1072,23.0142,23.0514,34243.0
2018-12-26 10:30:00,24.79,24.86,24.76,24.77,30377.0,23.0514,23.1165,23.0235,23.0328,30377.0
2018-12-26 10:35:00,24.77,24.77,24.71,24.71,24212.0,23.0328,23.0328,22.977,22.977,24212.0
2018-12-26 10:40:00,24.71,24.74,24.68,24.7,34159.0,22.977,23.0049,22.9491,22.9677,34159.0
2018-12-26 10:45:00,24.7,24.72,24.63,24.64,34690.0,22.9677,22.9863,22.9027,22.912,34690.0
2018-12-26 10:50:00,24.65,24.68,24.54,24.57,43225.0,22.9212,22.9491,22.819,22.8469,43225.0
2018-12-26 10:55:00,24.58,24.65,24.58,24.59,23719.0,22.8562,22.9212,22.8562,22.8655,23719.0
2018-12-26 11:00:00,24.59,24.64,24.57,24.62,45359.0,22.8655,22.912,22.8469,22.8934,45359.0
2018-12-26 11:05:00,24.61,24.67,24.59,24.67,38890.0,22.8841,22.9398,22.8655,22.9398,38890.0
2018-12-26 11:10:00,24.67,24.69,24.61,24.63,35178.0,22.9398,22.9584,22.8841,22.9027,35178.0
2018-12-26 11:15:00,24.64,24.69,24.63,24.64,40608.0,22.912,22.9584,22.9027,22.912,40608.0
2018-12-26 11:20:00,24.64,24.7,24.63,24.68,29180.0,22.912,22.9677,22.9027,22.9491,29180.0
2018-12-26 11:25:00,24.68,24.72,24.67,24.71,40732.0,22.9491,22.9863,22.9398,22.977,40732.0
2018-12-26 11:30:00,24.72,24.72,24.68,24.69,17169.0,22.9863,22.9863,22.9491,22.9584,17169.0
2018-12-26 11:35:00,24.7,24.73,24.63,24.69,55140.0,22.9677,22.9956,22.9027,22.9584,55140.0
2018-12-26 11:40:00,24.69,24.74,24.67,24.71,41910.0,22.9584,23.0049,22.9398,22.977,41910.0
2018-12-26 11:45:00,24.71,24.74,24.68,24.73,16912.0,22.977,23.0049,22.9491,22.9956,16912.0
2018-12-26 11:50:00,24.73,24.76,24.73,24.75,49944.0,22.9956,23.0235,22.9956,23.0142,49944.0
2018-12-26 11:55:00,24.75,24.81,24.75,24.8,53657.0,23.0142,23.07,23.0142,23.0607,53657.0
2018-12-26 12:00:00,24.8,24.85,24.78,24.8,32805.0,23.0607,23.1072,23.0421,23.0607,32805.0
2018-12-26 12:05:00,24.8,24.91,24.8,24.9,43150.0,23.0607,23.163,23.0607,23.1537,43150.0
2018-12-26 12:10:00,24.89,24.97,24.87,24.96,41683.0,23.1444,23.2188,23.1258,23.2095,41683.0
2018-12-26 12:15:00,24.95,24.95,24.86,24.88,21302.0,23.2002,23.2002,23.1165,23.1351,21302.0
2018-12-26 12:20:00,24.89,24.93,24.88,24.92,13388.0,23.1444,23.1816,23.1351,23.1723,13388.0
2018-12-26 12:25:00,24.91,24.93,24.86,24.87,29473.0,23.163,23.1816,23.1165,23.1258,29473.0
2018-12-26 12:30:00,24.88,24.95,24.86,24.93,17322.0,23.1351,23.2002,23.1165,23.1816,17322.0
2018-12-26 12:35:00,24.93,24.99,24.92,24.97,17102.0,23.1816,23.2374,23.1723,23.2188,17102.0
2018-12-26 12:40:00,24.97,25.0,24.95,24.99,20316.0,23.2188,23.2467,23.2002,23.2374,20316.0
2018-12-26 12:45:00,24.98,25.0,24.92,24.94,19190.0,23.2281,23.2467,23.1723,23.1909,19190.0
2018-12-26 12:50:00,24.94,24.98,24.94,24.97,19546.0,23.1909,23.2281,23.1909,23.2188,19546.0
2018-12-26 12:55:00,24.96,25.0,24.96,24.99,15698.0,23.2095,23.2467,23.2095,23.2374,15698.0
2018-12-26 13:00:00,25.0,25.02,24.95,24.95,20560.0,23.2467,23.2653,23.2002,23.2002,20560.0
2018-12-26 13:05:00,24.95,24.95,24.9,24.91,20648.0,23.2002,23.2002,23.1537,23.163,20648.0
2018-12-26 13:10:00,24.92,24.93,24.86,24.87,26417.0,23.1723,23.1816,23.1165,23.1258,26417.0
2018-12-26 13:15:00,24.87,24.88,24.84,24.85,14538.0,23.1258,23.1351,23.0979,23.1072,14538.0
2018-12-26 13:20:00,24.85,24.88,24.85,24.86,17345.0,23.1072,23.1351,23.1072,23.1165,17345.0
2018-12-26 13:25:00,24.86,24.88,24.85,24.87,24437.0,23.1165,23.1351,23.1072,23.1258,24437.0
2018-12-26 13:30:00,24.88,24.92,24.88,24.9,12210.0,23.1351,23.1723,23.1351,23.1537,12210.0
2018-12-26 13:35:00,24.89,24.98,24.89,24.98,21393.0,23.1444,23.2281,23.1444,23.2281,21393.0
2018-12-26 13:40:00,24.99,25.0,24.98,25.0,15238.0,23.2374,23.2467,23.2281,23.2467,15238.0
2018-12-26 13:45:00,25.0,25.06,25.0,25.05,16390.0,23.2467,23.3025,23.2467,23.2932,16390.0
2018-12-26 13:50:00,25.05,25.14,25.05,25.13,18248.0,23.2932,23.3769,23.2932,23.3676,18248.0
2018-12-26 13:55:00,25.14,25.18,25.13,25.16,18222.0,23.3769,23.4141,23.3676,23.3955,18222.0
2018-12-26 14:00:00,25.17,25.18,25.14,25.18,9286.0,23.4048,23.4141,23.3769,23.4141,9286.0
2018-12-26 14:05:00,25.17,25.17,25.14,25.16,24151.0,23.4048,23.4048,23.3769,23.3955,24151.0
2018-12-26 14:10:00,25.15,25.19,25.14,25.16,27342.0,23.3862,23.4234,23.3769,23.3955,27342.0
2018-12-26 14:15:00,25.17,25.18,25.08,25.09,34888.0,23.4048,23.4141,23.3211,23.3304,34888.0
2018-12-26 14:20:00,25.09,25.12,25.06,25.08,13065.0,23.3304,23.3583,23.3025,23.3211,13065.0
2018-12-26 14:25:00,25.08,25.12,25.06,25.12,34705.0,23.3211,23.3583,23.3025,23.3583,34705.0
2018-12-26 14:30:00,25.12,25.22,25.11,25.21,30907.0,23.3583,23.4513,23.349,23.442,30907.0
2018-12-26 14:35:00,25.22,25.24,25.2,25.24,15624.0,23.4513,23.4699,23.4327,23.4699,15624.0
2018-12-26 14:40:00,25.24,25.26,25.21,25.25,21169.0,23.4699,23.4885,23.442,23.4792,21169.0
2018-12-26 14:45:00,25.25,25.27,25.22,25.22,23733.0,23.4792,23.4978,23.4513,23.4513,23733.0
2018-12-26 14:50:00,25.21,25.28,25.21,25.27,18098.0,23.442,23.5071,23.442,23.4978,18098.0
2018-12-26 14:55:00,25.27,25.36,25.26,25.36,33243.0,23.4978,23.5815,23.4885,23.5815,33243.0
2018-12-26 15:00:00,25.35,25.36,25.31,25.34,25938.0,23.5722,23.5815,23.535,23.5629,25938.0
2018-12-26 15:05:00,25.35,25.44,25.35,25.41,22509.0,23.5722,23.6558,23.5722,23.6279,22509.0
2018-12-26 15:10:00,25.4,25.45,25.39,25.44,23090.0,23.6187,23.6651,23.6094,23.6558,23090.0
2018-12-26 15:15:00,25.44,25.48,25.43,25.44,24882.0,23.6558,23.693,23.6465,23.6558,24882.0
2018-12-26 15:20:00,25.44,25.54,25.43,25.53,25166.0,23.6558,23.7488,23.6465,23.7395,25166.0
2018-12-26 15:25:00,25.54,25.59,25.53,25.59,20650.0,23.7488,23.7953,23.7395,23.7953,20650.0
2018-12-26 15:30:00,25.59,25.63,25.56,25.61,36959.0,23.7953,23.8325,23.7674,23.8139,36959.0
2018-12-26 15:35:00,25.61,25.7,25.6,25.7,47910.0,23.8139,23.8976,23.8046,23.8976,47910.0
2018-12-26 15:40:00,25.69,25.78,25.67,25.78,62488.0,23.8883,23.972,23.8697,23.972,62488.0
2018-12-26 15:45:00,25.78,25.81,25.73,25.79,88091.0,23.972,23.9999,23.9255,23.9813,88091.0
2018-12-26 15:50:00,25.8,25.88,25.77,25.87,111052.0,23.9906,24.065,23.9627,24.0557,111052.0
2018-12-26 15:55:00,25.88,25.88,25.82,25.85,160560.0,24.065,24.065,24.0092,24.0371,160560.0
2018-12-27 09:30:00,25.35,25.78,25.27,25.78,126108.0,23.5722,23.972,23.4978,23.972,126108.0
2018-12-27 09:35:00,25.77,26.01,25.68,25.78,94802.0,23.9627,24.1859,23.879,23.972,94802.0
2018-12-27 09:40:00,25.78,25.84,25.58,25.58,31670.0,23.972,24.0278,23.786,23.786,31670.0
2018-12-27 09:45:00,25.55,25.59,25.47,25.48,23174.0,23.7581,23.7953,23.6837,23.693,23174.0
2018-12-27 09:50:00,25.49,25.51,25.41,25.43,29090.0,23.7023,23.7209,23.6279,23.6465,29090.0
2018-12-27 09:55:00,25.44,25.61,25.44,25.58,17266.0,23.6558,23.8139,23.6558,23.786,17266.0
2018-12-27 10:00:00,25.57,25.64,25.46,25.56,30208.0,23.7767,23.8418,23.6744,23.7674,30208.0
2018-12-27 10:05:00,25.56,25.57,25.39,25.42,29153.0,23.7674,23.7767,23.6094,23.6372,29153.0
2018-12-27 10:10:00,25.42,25.51,25.4,25.51,18811.0,23.6372,23.7209,23.6187,23.7209,18811.0
2018-12-27 10:15:00,25.52,25.65,25.5,25.55,33546.0,23.7302,23.8511,23.7116,23.7581,33546.0
2018-12-27 10:20:00,25.55,25.62,25.51,25.58,15835.0,23.7581,23.8232,23.7209,23.786,15835.0
2018-12-27 10:25:00,25.6,25.64,25.45,25.45,23536.0,23.8046,23.8418,23.6651,23.6651,23536.0
2018-12-27 10:30:00,25.46,25.54,25.4,25.53,33098.0,23.6744,23.7488,23.6187,23.7395,33098.0
2018-12-27 10:35:00,25.53,25.54,25.43,25.47,27516.0,23.7395,23.7488,23.6465,23.6837,27516.0
2018-12-27 10:40:00,25.46,25.5,25.4,25.49,21644.0,23.6744,23.7116,23.6187,23.7023,21644.0
2018-12-27 10:45:00,25.49,25.57,25.46,25.54,21905.0,23.7023,23.7767,23.6744,23.7488,21905.0
2018-12-27 10:50:00,25.53,25.54,25.43,25.44,28635.0,23.7395,23.7488,23.6465,23.6558,28635.0
2018-12-27 10:55:00,25.43,25.44,25.3,25.31,89943.0,23.6465,23.6558,23.5257,23.535,89943.0
2018-12-27 11:00:00,25.3,25.37,25.24,25.36,26986.0,23.5257,23.5908,23.4699,23.5815,26986.0
2018-12-27 11:05:00,25.36,25.47,25.35,25.45,20600.0,23.5815,23.6837,23.5722,23.6651,20600.0
2018-12-27 11:10:00,25.45,25.46,25.34,25.38,30818.0,23.6651,23.6744,23.5629,23.6001,30818.0
2018-12-27 11:15:00,25.38,25.44,25.35,25.43,19279.0,23.6001,23.6558,23.5722,23.6465,19279.0
2018-12-27 11:20:00,25.42,25.49,25.41,25.48,13581.0,23.6372,23.7023,23.6279,23.693,13581.0
2018-12-27 11:25:00,25.49,25.49,25.44,25.45,18413.0,23.7023,23.7023,23.6558,23.6651,18413.0
2018-12-27 11:30:00,25.46,25.5,25.45,25.45,32646.0,23.6744,23.7116,23.6651,23.6651,32646.0
2018-12-27 11:35:00,25.44,25.46,25.38,25.43,43504.0,23.6558,23.6744,23.6001,23.6465,43504.0
2018-12-27 11:40:00,25.43,25.43,25.34,25.39,21648.0,23.6465,23.6465,23.5629,23.6094,21648.0
2018-12-27 11:45:00,25.38,25.38,25.32,25.33,12836.0,23.6001,23.6001,23.5443,23.5536,12836.0
2018-12-27 11:50:00,25.33,25.42,25.33,25.4,11597.0,23.5536,23.6372,23.5536,23.6187,11597.0
2018-12-27 11:55:00,25.4,25.47,25.37,25.45,10315.0,23.6187,23.6837,23.5908,23.6651,10315.0
2018-12-27 12:00:00,25.45,25.45,25.38,25.38,10207.0,23.6651,23.6651,23.6001,23.6001,10207.0
2018-12-27 12:05:00,25.38,25.41,25.38,25.4,11140.0,23.6001,23.6279,23.6001,23.6187,11140.0
2018-12-27 12:10:00,25.4,25.41,25.38,25.39,12125.0,23.6187,23.6279,23.6001,23.6094,12125.0
2018-12-27 12:15:00,25.4,25.45,25.4,25.44,23070.0,23.6187,23.6651,23.6187,23.6558,23070.0
2018-12-27 12:20:00,25.43,25.44,25.38,25.4,13653.0,23.6465,23.6558,23.6001,23.6187,13653.0
2018-12-27 12:25:00,25.42,25.42,25.27,25.31,41840.0,23.6372,23.6372,23.4978,23.535,41840.0
2018-12-27 12:30:00,25.31,25.36,25.29,25.36,36939.0,23.535,23.5815,23.5164,23.5815,36939.0
2018-12-27 12:35:00,25.36,25.4,25.35,25.39,15089.0,23.5815,23.6187,23.5722,23.6094,15089.0
2018-12-27 12:40:00,25.39,25.41,25.37,25.4,17493.0,23.6094,23.6279,23.5908,23.6187,17493.0
2018-12-27 12:45:00,25.4,25.44,25.38,25.39,15989.0,23.6187,23.6558,23.6001,23.6094,15989.0
2018-12-27 12:50:00,25.39,25.42,25.39,25.42,13300.0,23.6094,23.6372,23.6094,23.6372,13300.0
2018-12-27 12:55:00,25.42,25.45,25.41,25.45,12583.0,23.6372,23.6651,23.6279,23.6651,12583.0
2018-12-27 13:00:00,25.44,25.49,25.43,25.47,17517.0,23.6558,23.7023,23.6465,23.6837,17517.0
2018-12-27 13:05:00,25.47,25.5,25.46,25.48,11318.0,23.6837,23.7116,23.6744,23.693,11318.0
2018-12-27 13:10:00,25.47,25.49,25.43,25.44,6595.0,23.6837,23.7023,23.6465,23.6558,6595.0
2018-12-27 13:15:00,25.45,25.45,25.41,25.41,7352.0,23.6651,23.6651,23.6279,23.6279,7352.0
2018-12-27 13:20:00,25.42,25.42,25.4,25.4,8741.0,23.6372,23.6372,23.6187,23.6187,8741.0
2018-12-27 13:25:00,25.41,25.43,25.35,25.36,11487.0,23.6279,23.6465,23.5722,23.5815,11487.0
2018-12-27 13:30:00,25.36,25.42,25.35,25.42,8586.0,23.5815,23.6372,23.5722,23.6372,8586.0
2018-12-27 13:35:00,25.42,25.42,25.36,25.36,21971.0,23.6372,23.6372,23.5815,23.5815,21971.0
2018-12-27 13:40:00,25.36,25.41,25.36,25.39,10620.0,23.5815,23.6279,23.5815,23.6094,10620.0
2018-12-27 13:45:00,25.39,25.39,25.28,25.29,29422.0,23.6094,23.6094,23.5071,23.5164,29422.0
2018-12-27 13:50:00,25.3,25.31,25.24,25.26,20963.0,23.5257,23.535,23.4699,23.4885,20963.0
2018-12-27 13:55:00,25.26,25.31,25.23,25.28,16485.0,23.4885,23.535,23.4606,23.5071,16485.0
2018-12-27 14:00:00,25.28,25.3,25.23,25.29,41203.0,23.5071,23.5257,23.4606,23.5164,41203.0
2018-12-27 14:05:00,25.29,25.3,25.19,25.2,29137.0,23.5164,23.5257,23.4234,23.4327,29137.0
2018-12-27 14:10:00,25.2,25.23,25.19,25.21,29818.0,23.4327,23.4606,23.4234,23.442,29818.0
2018-12-27 14:15:00,25.21,25.21,25.13,25.18,32958.0,23.442,23.442,23.3676,23.4141,32958.0
2018-12-27 14:20:00,25.18,25.27,25.16,25.24,16861.0,23.4141,23.4978,23.3955,23.4699,16861.0
2018-12-27 14:25:00,25.25,25.29,25.23,25.28,20915.0,23.4792,23.5164,23.4606,23.5071,20915.0
2018-12-27 14:30:00,25.28,25.28,25.23,25.26,17589.0,23.5071,23.5071,23.4606,23.4885,17589.0
2018-12-27 14:35:00,25.26,25.28,25.25,25.26,12369.0,23.4885,23.5071,23.4792,23.4885,12369.0
2018-12-27 14:40:00,25.27,25.4,25.26,25.4,25794.0,23.4978,23.6187,23.4885,23.6187,25794.0
2018-12-27 14:45:00,25.4,25.41,25.31,25.34,15128.0,23.6187,23.6279,23.535,23.5629,15128.0
2018-12-27 14:50:00,25.33,25.39,25.29,25.36,26340.0,23.5536,23.6094,23.5164,23.5815,26340.0
2018-12-27 14:55:00,25.36,25.36,25.32,25.34,13413.0,23.5815,23.5815,23.5443,23.5629,13413.0
2018-12-27 15:00:00,25.34,25.34,25.24,25.28,25223.0,23.5629,23.5629,23.4699,23.5071,25223.0
2018-12-27 15:05:00,25.28,25.31,25.25,25.31,16762.0,23.5071,23.535,23.4792,23.535,16762.0
2018-12-27 15:10:00,25.32,25.43,25.3,25.43,39723.0,23.5443,23.6465,23.5257,23.6465,39723.0
2018-12-27 15:15:00,25.43,25.44,25.39,25.39,15122.0,23.6465,23.6558,23.6094,23.6094,15122.0
2018-12-27 15:20:00,25.4,25.54,25.4,25.54,35496.0,23.6187,23.7488,23.6187,23.7488,35496.0
2018-12-27 15:25:00,25.55,25.61,25.51,25.6,36190.0,23.7581,23.8139,23.7209,23.8046,36190.0
2018-12-27 15:30:00,25.61,25.68,25.55,25.67,43906.0,23.8139,23.879,23.7581,23.8697,43906.0
2018-12-27 15:35:00,25.67,25.8,25.67,25.78,41013.0,23.8697,23.9906,23.8697,23.972,41013.0
2018-12-27 15:40:00,25.79,25.93,25.78,25.9,84327.0,23.9813,24.1115,23.972,24.0836,84327.0
2018-12-27 15:45:00,25.91,25.93,25.82,25.93,97939.0,24.0929,24.1115,24.0092,24.1115,97939.0
2018-12-27 15:50:00,25.92,25.93,25.81,25.82,127514.0,24.1022,24.1115,23.9999,24.0092,127514.0
2018-12-27 15:55:00,25.82,26.0,25.82,25.99,282303.0,24.0092,24.1766,24.0092,24.1673,282303.0
2018-12-28 09:30:00,26.09,26.15,25.88,25.97,141809.0,24.2603,24.3161,24.065,24.1487,141809.0
2018-12-28 09:35:00,26.0,26.09,25.96,26.08,104976.0,24.1766,24.2603,24.1394,24.251,104976.0
2018-12-28 09:40:00,26.08,26.33,26.07,26.28,41190.0,24.251,24.4834,24.2417,24.4369,41190.0
2018-12-28 09:45:00,26.29,26.46,26.29,26.37,33968.0,24.4462,24.6043,24.4462,24.5206,33968.0
2018-12-28 09:50:00,26.38,26.41,26.31,26.38,18903.0,24.5299,24.5578,24.4648,24.5299,18903.0
2018-12-28 09:55:00,26.4,26.4,26.21,26.24,18638.0,24.5485,24.5485,24.3718,24.3997,18638.0
2018-12-28 10:00:00,26.23,26.23,26.06,26.07,62841.0,24.3904,24.3904,24.2324,24.2417,62841.0
2018-12-28 10:05:00,26.07,26.12,26.05,26.05,45822.0,24.2417,24.2882,24.2231,24.2231,45822.0
2018-12-28 10:10:00,26.05,26.11,26.04,26.05,45227.0,24.2231,24.2789,24.2138,24.2231,45227.0
2018-12-28 10:15:00,26.06,26.11,26.03,26.04,23983.0,24.2324,24.2789,24.2045,24.2138,23983.0
2018-12-28 10:20:00,26.04,26.04,25.89,25.91,38972.0,24.2138,24.2138,24.0743,24.0929,38972.0
2018-12-28 10:25:00,25.9,25.93,25.85,25.88,27378.0,24.0836,24.1115,24.0371,24.065,27378.0
2018-12-28 10:30:00,25.87,25.91,25.86,25.88,21968.0,24.0557,24.0929,24.0464,24.065,21968.0
2018-12-28 10:35:00,25.87,25.88,25.79,25.83,23585.0,24.0557,24.065,23.9813,24.0185,23585.0
2018-12-28 10:40:00,25.83,25.91,25.83,25.85,21287.0,24.0185,24.0929,24.0185,24.0371,21287.0
2018-12-28 10:45:00,25.85,25.86,25.8,25.84,18598.0,24.0371,24.0464,23.9906,24.0278,18598.0
2018-12-28 10:50:00,25.84,25.89,25.81,25.83,20055.0,24.0278,24.0743,23.9999,24.0185,20055.0
2018-12-28 10:55:00,25.82,25.82,25.69,25.7,20793.0,24.0092,24.0092,23.8883,23.8976,20793.0
2018-12-28 11:00:00,25.69,25.73,25.64,25.7,19188.0,23.8883,23.9255,23.8418,23.8976,19188.0
2018-12-28 11:05:00,25.7,25.79,25.69,25.79,13971.0,23.8976,23.9813,23.8883,23.9813,13971.0
2018-12-28 11:10:00,25.78,25.81,25.74,25.74,16267.0,23.972,23.9999,23.9348,23.9348,16267.0
2018-12-28 11:15:00,25.73,25.82,25.72,25.76,35604.0,23.9255,24.0092,23.9162,23.9534,35604.0
2018-12-28 11:20:00,25.75,25.78,25.67,25.75,38304.0,23.9441,23.972,23.8697,23.9441,38304.0
2018-12-28 11:25:00,25.75,25.78,25.71,25.74,29892.0,23.9441,23.972,23.9069,23.9348,29892.0
2018-12-28 11:30:00,25.74,25.83,25.74,25.81,17182.0,23.9348,24.0185,23.9348,23.9999,17182.0
2018-12-28 11:35:00,25.81,25.88,25.81,25.88,17407.0,23.9999,24.065,23.9999,24.065,17407.0
2018-12-28 11:40:00,25.88,25.88,25.8,25.8,9107.0,24.065,24.065,23.9906,23.9906,9107.0
2018-12-28 11:45:00,25.8,25.8,25.76,25.77,10686.0,23.9906,23.9906,23.9534,23.9627,10686.0
2018-12-28 11:50:00,25.77,25.83,25.74,25.83,16175.0,23.9627,24.0185,23.9348,24.0185,16175.0
2018-12-28 11:55:00,25.83,25.84,25.78,25.84,8829.0,24.0185,24.0278,23.972,24.0278,8829.0
2018-12-28 12:00:00,25.84,25.91,25.83,25.91,14380.0,24.0278,24.0929,24.0185,24.0929,14380.0
2018-12-28 12:05:00,25.91,25.95,25.9,25.93,13404.0,24.0929,24.1301,24.0836,24.1115,13404.0
2018-12-28 12:10:00,25.94,25.94,25.9,25.9,8027.0,24.1208,24.1208,24.0836,24.0836,8027.0
2018-12-28 12:15:00,25.89,25.89,25.8,25.83,12911.0,24.0743,24.0743,23.9906,24.0185,12911.0
2018-12-28 12:20:00,25.84,25.86,25.83,25.85,12369.0,24.0278,24.0464,24.0185,24.0371,12369.0
2018-12-28 12:25:00,25.85,25.85,25.8,25.84,9182.0,24.0371,24.0371,23.9906,24.0278,9182.0
2018-12-28 12:30:00,25.85,25.87,25.78,25.79,10680.0,24.0371,24.0557,23.972,23.9813,10680.0
2018-12-28 12:35:00,25.79,25.79,25.74,25.77,20083.0,23.9813,23.9813,23.9348,23.9627,20083.0
2018-12-28 12:40:00,25.77,25.86,25.77,25.85,27319.0,23.9627,24.0464,23.9627,24.0371,27319.0
2018-12-28 12:45:00,25.84,25.86,25.83,25.84,23927.0,24.0278,24.0464,24.0185,24.0278,23927.0
2018-12-28 12:50:00,25.84,25.89,25.82,25.89,14414.0,24.0278,24.0743,24.0092,24.0743,14414.0
2018-12-28 12:55:00,25.88,25.89,25.8,25.8,7575.0,24.065,24.0743,23.9906,23.9906,7575.0
2018-12-28 13:00:00,25.79,25.81,25.77,25.78,21510.0,23.9813,23.9999,23.9627,23.972,21510.0
2018-12-28 13:05:00,25.78,25.81,25.75,25.81,11807.0,23.972,23.9999,23.9441,23.9999,11807.0
2018-12-28 13:10:00,25.81,25.81,25.79,25.79,9333.0,23.9999,23.9999,23.9813,23.9813,9333.0
2018-12-28 13:15:00,25.8,25.82,25.77,25.77,12780.0,23.9906,24.0092,23.9627,23.9627,12780.0
2018-12-28 13:20:00,25.77,25.82,25.75,25.77,13693.0,23.9627,24.0092,23.9441,23.9627,13693.0
2018-12-28 13:25:00,25.77,25.81,25.77,25.81,10354.0,23.9627,23.9999,23.9627,23.9999,10354.0
2018-12-28 13:30:00,25.81,25.83,25.78,25.82,15002.0,23.9999,24.0185,23.972,24.0092,15002.0
2018-12-28 13:35:00,25.82,25.85,25.81,25.84,13409.0,24.0092,24.0371,23.9999,24.0278,13409.0
2018-12-28 13:40:00,25.84,25.87,25.83,25.86,10095.0,24.0278,24.0557,24.0185,24.0464,10095.0
2018-12-28 13:45:00,25.87,25.98,25.87,25.95,15479.0,24.0557,24.158,24.0557,24.1301,15479.0
2018-12-28 13:50:00,25.96,25.98,25.9,25.92,18169.0,24.1394,24.158,24.0836,24.1022,18169.0
2018-12-28 13:55:00,25.93,25.96,25.93,25.94,6266.0,24.1115,24.1394,24.1115,24.1208,6266.0
2018-12-28 14:00:00,25.95,26.01,25.94,25.98,20898.0,24.1301,24.1859,24.1208,24.158,20898.0
2018-12-28 14:05:00,25.99,26.04,25.99,26.04,25481.0,24.1673,24.2138,24.1673,24.2138,25481.0
2018-12-28 14:10:00,26.04,26.09,26.02,26.09,20248.0,24.2138,24.2603,24.1952,24.2603,20248.0
2018-12-28 14:15:00,26.09,26.14,26.09,26.12,16842.0,24.2603,24.3068,24.2603,24.2882,16842.0
2018-12-28 14:20:00,26.12,26.14,26.08,26.1,11366.0,24.2882,24.3068,24.251,24.2696,11366.0
2018-12-28 14:25:00,26.1,26.15,26.1,26.11,22496.0,24.2696,24.3161,24.2696,24.2789,22496.0
2018-12-28 14:30:00,26.11,26.18,26.1,26.17,15205.0,24.2789,24.3439,24.2696,24.3346,15205.0
2018-12-28 14:35:00,26.17,26.24,26.16,26.24,21584.0,24.3346,24.3997,24.3254,24.3997,21584.0
2018-12-28 14:40:00,26.25,26.33,26.23,26.27,31344.0,24.409,24.4834,24.3904,24.4276,31344.0
2018-12-28 14:45:00,26.27,26.34,26.25,26.32,17238.0,24.4276,24.4927,24.409,24.4741,17238.0
2018-12-28 14:50:00,26.32,26.38,26.3,26.34,22295.0,24.4741,24.5299,24.4555,24.4927,22295.0
2018-12-28 14:55:00,26.34,26.34,26.28,26.31,24682.0,24.4927,24.4927,24.4369,24.4648,24682.0
2018-12-28 15:00:00,26.31,26.35,26.26,26.31,31358.0,24.4648,24.502,24.4183,24.4648,31358.0
2018-12-28 15:05:00,26.31,26.32,26.21,26.23,55550.0,24.4648,24.4741,24.3718,24.3904,55550.0
2018-12-28 15:10:00,26.22,26.23,26.13,26.23,30448.0,24.3811,24.3904,24.2975,24.3904,30448.0
2018-12-28 15:15:00,26.23,26.24,26.12,26.12,29854.0,24.3904,24.3997,24.2882,24.2882,29854.0
2018-12-28 15:20:00,26.12,26.12,26.03,26.06,53409.0,24.2882,24.2882,24.2045,24.2324,53409.0
2018-12-28 15:25:00,26.06,26.08,25.97,26.0,58237.0,24.2324,24.251,24.1487,24.1766,58237.0
2018-12-28 15:30:00,25.99,26.01,25.92,25.97,55278.0,24.1673,24.1859,24.1022,24.1487,55278.0
2018-12-28 15:35:00,25.96,26.01,25.91,25.92,47530.0,24.1394,24.1859,24.0929,24.1022,47530.0
2018-12-28 15:40:00,25.92,25.93,25.84,25.85,80388.0,24.1022,24.1115,24.0278,24.0371,80388.0
2018-12-28 15:45:00,25.85,26.0,25.85,26.0,209527.0,24.0371,24.1766,24.0371,24.1766,209527.0
2018-12-28 15:50:00,25.99,26.02,25.96,25.97,93139.0,24.1673,24.1952,24.1394,24.1487,93139.0
2018-12-28 15:55:00,25.97,26.07,25.96,26.04,225042.0,24.1487,24.2417,24.1394,24.2138,225042.0
2018-12-31 09:30:00,26.14,26.3,26.14,26.28,48680.0,24.3068,24.4555,24.3068,24.4369,48680.0
2018-12-31 09:35:00,26.27,26.3,26.07,26.1,29274.0,24.4276,24.4555,24.2417,24.2696,29274.0
2018-12-31 09:40:00,26.09,26.09,25.89,25.97,90267.0,24.2603,24.2603,24.0743,24.1487,90267.0
2018-12-31 09:45:00,25.97,26.01,25.94,25.99,21388.0,24.1487,24.1859,24.1208,24.1673,21388.0
2018-12-31 09:50:00,25.99,26.0,25.89,25.9,13789.0,24.1673,24.1766,24.0743,24.0836,13789.0
2018-12-31 09:55:00,25.9,25.91,25.84,25.86,38746.0,24.0836,24.0929,24.0278,24.0464,38746.0
2018-12-31 10:00:00,25.86,25.96,25.81,25.82,52458.0,24.0464,24.1394,23.9999,24.0092,52458.0
2018-12-31 10:05:00,25.81,25.82,25.72,25.74,60570.0,23.9999,24.0092,23.9162,23.9348,60570.0
2018-12-31 10:10:00,25.72,25.77,25.66,25.68,40001.0,23.9162,23.9627,23.8604,23.879,40001.0
2018-12-31 10:15:00,25.67,25.67,25.6,25.63,32290.0,23.8697,23.8697,23.8046,23.8325,32290.0
2018-12-31 10:20:00,25.63,25.64,25.56,25.59,17261.0,23.8325,23.8418,23.7674,23.7953,17261.0
2018-12-31 10:25:00,25.59,25.61,25.56,25.6,30085.0,23.7953,23.8139,23.7674,23.8046,30085.0
2018-12-31 10:30:00,25.61,25.64,25.55,25.56,18469.0,23.8139,23.8418,23.7581,23.7674,18469.0
2018-12-31 10:35:00,25.55,25.56,25.47,25.49,42859.0,23.7581,23.7674,23.6837,23.7023,42859.0
2018-12-31 10:40:00,25.49,25.52,25.43,25.52,29311.0,23.7023,23.7302,23.6465,23.7302,29311.0
2018-12-31 10:45:00,25.52,25.63,25.52,25.59,19682.0,23.7302,23.8325,23.7302,23.7953,19682.0
2018-12-31 10:50:00,25.58,25.62,25.55,25.57,16807.0,23.786,23.8232,23.7581,23.7767,16807.0
2018-12-31 10:55:00,25.57,25.61,25.54,25.54,17670.0,23.7767,23.8139,23.7488,23.7488,17670.0
2018-12-31 11:00:00,25.55,25.55,25.47,25.5,24768.0,23.7581,23.7581,23.6837,23.7116,24768.0
2018-12-31 11:05:00,25.51,25.51,25.44,25.44,35841.0,23.7209,23.7209,23.6558,23.6558,35841.0
2018-12-31 11:10:00,25.43,25.43,25.38,25.41,45806.0,23.6465,23.6465,23.6001,23.6279,45806.0
2018-12-31 11:15:00,25.41,25.45,25.39,25.45,21863.0,23.6279,23.6651,23.6094,23.6651,21863.0
2018-12-31 11:20:00,25.45,25.47,25.41,25.43,16433.0,23.6651,23.6837,23.6279,23.6465,16433.0
2018-12-31 11:25:00,25.43,25.51,25.38,25.51,61220.0,23.6465,23.7209,23.6001,23.7209,61220.0
2018-12-31 11:30:00,25.51,25.51,25.32,25.33,29314.0,23.7209,23.7209,23.5443,23.5536,29314.0
2018-12-31 11:35:00,25.32,25.41,25.3,25.32,24010.0,23.5443,23.6279,23.5257,23.5443,24010.0
2018-12-31 11:40:00,25.33,25.33,25.22,25.23,19933.0,23.5536,23.5536,23.4513,23.4606,19933.0
2018-12-31 11:45:00,25.23,25.34,25.2,25.34,18711.0,23.4606,23.5629,23.4327,23.5629,18711.0
2018-12-31 11:50:00,25.33,25.34,25.28,25.29,16102.0,23.5536,23.5629,23.5071,23.5164,16102.0
2018-12-31 11:55:00,25.28,25.32,25.26,25.32,25568.0,23.5071,23.5443,23.4885,23.5443,25568.0
2018-12-31 12:00:00,25.32,25.36,25.31,25.35,22312.0,23.5443,23.5815,23.535,23.5722,22312.0
2018-12-31 12:05:00,25.35,25.46,25.33,25.45,17822.0,23.5722,23.6744,23.5536,23.6651,17822.0
2018-12-31 12:10:00,25.45,25.46,25.4,25.43,30094.0,23.6651,23.6744,23.6187,23.6465,30094.0
2018-12-31 12:15:00,25.43,25.43,25.37,25.37,8580.0,23.6465,23.6465,23.5908,23.5908,8580.0
2018-12-31 12:20:00,25.37,25.44,25.36,25.44,14974.0,23.5908,23.6558,23.5815,23.6558,14974.0
2018-12-31 12:25:00,25.43,25.47,25.41,25.46,15949.0,23.6465,23.6837,23.6279,23.6744,15949.0
2018-12-31 12:30:00,25.47,25.54,25.46,25.54,20077.0,23.6837,23.7488,23.6744,23.7488,20077.0
2018-12-31 12:35:00,25.54,25.61,25.54,25.61,18699.0,23.7488,23.8139,23.7488,23.8139,18699.0
2018-12-31 12:40:00,25.61,25.62,25.56,25.61,23217.0,23.8139,23.8232,23.7674,23.8139,23217.0
2018-12-31 12:45:00,25.61,25.63,25.59,25.6,11855.0,23.8139,23.8325,23.7953,23.8046,11855.0
2018-12-31 12:50:00,25.6,25.62,25.59,25.61,9519.0,23.8046,23.8232,23.7953,23.8139,9519.0
2018-12-31 12:55:00,25.62,25.62,25.57,25.6,22661.0,23.8232,23.8232,23.7767,23.8046,22661.0
2018-12-31 13:00:00,25.6,25.62,25.59,25.6,12142.0,23.8046,23.8232,23.7953,23.8046,12142.0
2018-12-31 13:05:00,25.6,25.63,25.59,25.62,23598.0,23.8046,23.8325,23.7953,23.8232,23598.0
2018-12-31 13:10:00,25.61,25.66,25.6,25.66,14307.0,23.8139,23.8604,23.8046,23.8604,14307.0
2018-12-31 13:15:00,25.67,25.69,25.66,25.68,19995.0,23.8697,23.8883,23.8604,23.879,19995.0
2018-12-31 13:20:00,25.69,25.74,25.69,25.73,8792.0,23.8883,23.9348,23.8883,23.9255,8792.0
2018-12-31 13:25:00,25.72,25.73,25.7,25.71,18970.0,23.9162,23.9255,23.8976,23.9069,18970.0
2018-12-31 13:30:00,25.71,25.75,25.69,25.73,13402.0,23.9069,23.9441,23.8883,23.9255,13402.0
2018-12-31 13:35:00,25.74,25.74,25.71,25.72,9511.0,23.9348,23.9348,23.9069,23.9162,9511.0
2018-12-31 13:40:00,25.71,25.71,25.67,25.67,11779.0,23.9069,23.9069,23.8697,23.8697,11779.0
2018-12-31 13:45:00,25.67,25.67,25.63,25.64,15720.0,23.8697,23.8697,23.8325,23.8418,15720.0
2018-12-31 13:50:00,25.63,25.64,25.59,25.61,10561.0,23.8325,23.8418,23.7953,23.8139,10561.0
2018-12-31 13:55:00,25.61,25.63,25.6,25.61,10451.0,23.8139,23.8325,23.8046,23.8139,10451.0
2018-12-31 14:00:00,25.61,25.61,25.55,25.59,15059.0,23.8139,23.8139,23.7581,23.7953,15059.0
2018-12-31 14:05:00,25.6,25.63,25.6,25.62,11189.0,23.8046,23.8325,23.8046,23.8232,11189.0
2018-12-31 14:10:00,25.62,25.63,25.57,25.58,10624.0,23.8232,23.8325,23.7767,23.786,10624.0
2018-12-31 14:15:00,25.58,25.66,25.55,25.66,19724.0,23.786,23.8604,23.7581,23.8604,19724.0
2018-12-31 14:20:00,25.65,25.66,25.57,25.63,25278.0,23.8511,23.8604,23.7767,23.8325,25278.0
2018-12-31 14:25:00,25.63,25.69,25.62,25.63,34493.0,23.8325,23.8883,23.8232,23.8325,34493.0
2018-12-31 14:30:00,25.63,25.65,25.62,25.65,17025.0,23.8325,23.8511,23.8232,23.8511,17025.0
2018-12-31 14:35:00,25.65,25.7,25.65,25.7,30207.0,23.8511,23.8976,23.8511,23.8976,30207.0
2018-12-31 14:40:00,25.69,25.71,25.68,25.71,17126.0,23.8883,23.9069,23.879,23.9069,17126.0
2018-12-31 14:45:00,25.71,25.79,25.71,25.76,19633.0,23.9069,23.9813,23.9069,23.9534,19633.0
2018-12-31 14:50:00,25.76,25.83,25.76,25.81,21923.0,23.9534,24.0185,23.9534,23.9999,21923.0
2018-12-31 14:55:00,25.81,25.83,25.75,25.76,17509.0,23.9999,24.0185,23.9441,23.9534,17509.0
2018-12-31 15:00:00,25.77,25.83,25.77,25.78,15885.0,23.9627,24.0185,23.9627,23.972,15885.0
2018-12-31 15:05:00,25.79,25.81,25.75,25.78,14698.0,23.9813,23.9999,23.9441,23.972,14698.0
2018-12-31 15:10:00,25.77,25.8,25.75,25.79,11868.0,23.9627,23.9906,23.9441,23.9813,11868.0
2018-12-31 15:15:00,25.78,25.81,25.76,25.81,10921.0,23.972,23.9999,23.9534,23.9999,10921.0
2018-12-31 15:20:00,25.81,25.86,25.77,25.8,29888.0,23.9999,24.0464,23.9627,23.9906,29888.0
2018-12-31 15:25:00,25.8,25.87,25.8,25.86,23506.0,23.9906,24.0557,23.9906,24.0464,23506.0
2018-12-31 15:30:00,25.86,25.94,25.86,25.92,39789.0,24.0464,24.1208,24.0464,24.1022,39789.0
2018-12-31 15:35:00,25.92,25.92,25.88,25.92,47717.0,24.1022,24.1022,24.065,24.1022,47717.0
2018-12-31 15:40:00,25.91,25.97,25.9,25.96,51076.0,24.0929,24.1487,24.0836,24.1394,51076.0
2018-12-31 15:45:00,25.96,26.0,25.94,25.96,113704.0,24.1394,24.1766,24.1208,24.1394,113704.0
2018-12-31 15:50:00,25.96,25.96,25.82,25.83,144864.0,24.1394,24.1394,24.0092,24.0185,144864.0
2018-12-31 15:55:00,25.83,26.0,25.83,25.99,324664.0,24.0185,24.1766,24.0185,24.1673,324664.0
2019-01-02 09:30:00,25.6,25.86,25.44,25.51,80077.0,23.8046,24.0464,23.6558,23.7209,80077.0
2019-01-02 09:35:00,25.5,25.78,25.49,25.62,72255.0,23.7116,23.972,23.7023,23.8232,72255.0
2019-01-02 09:40:00,25.62,25.9,25.59,25.85,73029.0,23.8232,24.0836,23.7953,24.0371,73029.0
2019-01-02 09:45:00,25.85,25.87,25.69,25.71,45561.0,24.0371,24.0557,23.8883,23.9069,45561.0
2019-01-02 09:50:00,25.72,25.78,25.71,25.75,70653.0,23.9162,23.972,23.9069,23.9441,70653.0
2019-01-02 09:55:00,25.75,25.97,25.69,25.97,34250.0,23.9441,24.1487,23.8883,24.1487,34250.0
2019-01-02 10:00:00,25.98,26.03,25.94,26.03,41378.0,24.158,24.2045,24.1208,24.2045,41378.0
2019-01-02 10:05:00,26.03,26.11,25.93,26.1,51344.0,24.2045,24.2789,24.1115,24.2696,51344.0
2019-01-02 10:10:00,26.11,26.16,26.08,26.11,39810.0,24.2789,24.3254,24.251,24.2789,39810.0
2019-01-02 10:15:00,26.11,26.13,26.03,26.1,109373.0,24.2789,24.2975,24.2045,24.2696,109373.0
2019-01-02 10:20:00,26.09,26.14,26.07,26.12,128949.0,24.2603,24.3068,24.2417,24.2882,128949.0
2019-01-02 10:25:00,26.12,26.18,26.07,26.13,76091.0,24.2882,24.3439,24.2417,24.2975,76091.0
2019-01-02 10:30:00,26.13,26.15,26.05,26.09,50355.0,24.2975,24.3161,24.2231,24.2603,50355.0
2019-01-02 10:35:00,26.08,26.1,26.06,26.09,15954.0,24.251,24.2696,24.2324,24.2603,15954.0
2019-01-02 10:40:00,26.1,26.11,26.04,26.09,85783.0,24.2696,24.2789,24.2138,24.2603,85783.0
2019-01-02 10:45:00,26.09,26.11,26.03,26.04,170545.0,24.2603,24.2789,24.2045,24.2138,170545.0
2019-01-02 10:50:00,26.04,26.2,26.03,26.08,332125.0,24.2138,24.3625,24.2045,24.251,332125.0
2019-01-02 10:55:00,26.08,26.08,26.01,26.04,99782.0,24.251,24.251,24.1859,24.2138,99782.0
2019-01-02 11:00:00,26.05,26.07,26.01,26.07,94396.0,24.2231,24.2417,24.1859,24.2417,94396.0
2019-01-02 11:05:00,26.07,26.16,26.05,26.14,720411.0,24.2417,24.3254,24.2231,24.3068,720411.0
2019-01-02 11:10:00,26.14,26.26,26.1,26.25,103037.0,24.3068,24.4183,24.2696,24.409,103037.0
2019-01-02 11:15:00,26.27,26.3,26.2,26.27,41168.0,24.4276,24.4555,24.3625,24.4276,41168.0
2019-01-02 11:20:00,26.28,26.29,26.19,26.21,26008.0,24.4369,24.4462,24.3532,24.3718,26008.0
2019-01-02 11:25:00,26.21,26.26,26.18,26.2,26645.0,24.3718,24.4183,24.3439,24.3625,26645.0
2019-01-02 11:30:00,26.2,26.24,26.19,26.24,17906.0,24.3625,24.3997,24.3532,24.3997,17906.0
2019-01-02 11:35:00,26.24,26.28,26.21,26.26,25309.0,24.3997,24.4369,24.3718,24.4183,25309.0
2019-01-02 11:40:00,26.26,26.36,26.25,26.35,24920.0,24.4183,24.5113,24.409,24.502,24920.0
2019-01-02 11:45:00,26.35,26.37,26.26,26.31,23828.0,24.502,24.5206,24.4183,24.4648,23828.0
2019-01-02 11:50:00,26.31,26.32,26.2,26.2,25524.0,24.4648,24.4741,24.3625,24.3625,25524.0
2019-01-02 11:55:00,26.2,26.22,26.11,26.11,57583.0,24.3625,24.3811,24.2789,24.2789,57583.0
2019-01-02 12:00:00,26.11,26.14,26.06,26.06,18776.0,24.2789,24.3068,24.2324,24.2324,18776.0
2019-01-02 12:05:00,26.06,26.1,26.02,26.07,131104.0,24.2324,24.2696,24.1952,24.2417,131104.0
2019-01-02 12:10:00,26.07,26.1,26.06,26.07,16268.0,24.2417,24.2696,24.2324,24.2417,16268.0
2019-01-02 12:15:00,26.06,26.07,25.96,25.96,54825.0,24.2324,24.2417,24.1394,24.1394,54825.0
2019-01-02 12:20:00,25.95,25.95,25.88,25.91,32918.0,24.1301,24.1301,24.065,24.0929,32918.0
2019-01-02 12:25:00,25.92,26.02,25.89,26.0,49226.0,24.1022,24.1952,24.0743,24.1766,49226.0
2019-01-02 12:30:00,26.0,26.11,25.99,26.07,62600.0,24.1766,24.2789,24.1673,24.2417,62600.0
2019-01-02 12:35:00,26.06,26.08,26.04,26.08,109976.0,24.2324,24.251,24.2138,24.251,109976.0
2019-01-02 12:40:00,26.08,26.16,26.08,26.14,72704.0,24.251,24.3254,24.251,24.3068,72704.0
2019-01-02 12:45:00,26.14,26.21,26.14,26.15,63632.0,24.3068,24.3718,24.3068,24.3161,63632.0
2019-01-02 12:50:00,26.15,26.2,26.15,26.17,15223.0,24.3161,24.3625,24.3161,24.3346,15223.0
2019-01-02 12:55:00,26.17,26.21,26.15,26.16,18595.0,24.3346,24.3718,24.3161,24.3254,18595.0
2019-01-02 13:00:00,26.16,26.21,26.16,26.2,15564.0,24.3254,24.3718,24.3254,24.3625,15564.0
2019-01-02 13:05:00,26.2,26.26,26.2,26.23,85515.0,24.3625,24.4183,24.3625,24.3904,85515.0
2019-01-02 13:10:00,26.23,26.3,26.21,26.27,218276.0,24.3904,24.4555,24.3718,24.4276,218276.0
2019-01-02 13:15:00,26.27,26.28,26.23,26.28,210524.0,24.4276,24.4369,24.3904,24.4369,210524.0
2019-01-02 13:20:00,26.28,26.29,26.23,26.23,42440.0,24.4369,24.4462,24.3904,24.3904,42440.0
2019-01-02 13:25:00,26.24,26.28,26.2,26.26,85701.0,24.3997,24.4369,24.3625,24.4183,85701.0
2019-01-02 13:30:00,26.26,26.31,26.23,26.29,47978.0,24.4183,24.4648,24.3904,24.4462,47978.0
2019-01-02 13:35:00,26.28,26.37,26.25,26.34,217024.0,24.4369,24.5206,24.409,24.4927,217024.0
2019-01-02 13:40:00,26.35,26.4,26.34,26.38,22265.0,24.502,24.5485,24.4927,24.5299,22265.0
2019-01-02 13:45:00,26.39,26.43,26.38,26.43,8770.0,24.5392,24.5764,24.5299,24.5764,8770.0
2019-01-02 13:50:00,26.42,26.45,26.42,26.43,20816.0,24.5671,24.595,24.5671,24.5764,20816.0
2019-01-02 13:55:00,26.42,26.43,26.36,26.4,41733.0,24.5671,24.5764,24.5113,24.5485,41733.0
2019-01-02 14:00:00,26.4,26.48,26.39,26.48,21535.0,24.5485,24.6229,24.5392,24.6229,21535.0
2019-01-02 14:05:00,26.48,26.5,26.41,26.42,23169.0,24.6229,24.6415,24.5578,24.5671,23169.0
2019-01-02 14:10:00,26.41,26.43,26.37,26.43,13825.0,24.5578,24.5764,24.5206,24.5764,13825.0
2019-01-02 14:15:00,26.43,26.44,26.39,26.39,23639.0,24.5764,24.5857,24.5392,24.5392,23639.0
2019-01-02 14:20:00,26.4,26.47,26.4,26.45,26180.0,24.5485,24.6136,24.5485,24.595,26180.0
2019-01-02 14:25:00,26.44,26.45,26.41,26.42,11565.0,24.5857,24.595,24.5578,24.5671,11565.0
2019-01-02 14:30:00,26.42,26.46,26.4,26.41,31574.0,24.5671,24.6043,24.5485,24.5578,31574.0
2019-01-02 14:35:00,26.4,26.42,26.4,26.42,16089.0,24.5485,24.5671,24.5485,24.5671,16089.0
2019-01-02 14:40:00,26.41,26.42,26.31,26.31,22222.0,24.5578,24.5671,24.4648,24.4648,22222.0
2019-01-02 14:45:00,26.31,26.32,26.28,26.3,22836.0,24.4648,24.4741,24.4369,24.4555,22836.0
2019-01-02 14:50:00,26.29,26.3,26.27,26.27,19872.0,24.4462,24.4555,24.4276,24.4276,19872.0
2019-01-02 14:55:00,26.27,26.3,26.25,26.29,30588.0,24.4276,24.4555,24.409,24.4462,30588.0
2019-01-02 15:00:00,26.28,26.34,26.27,26.28,56321.0,24.4369,24.4927,24.4276,24.4369,56321.0
2019-01-02 15:05:00,26.28,26.28,26.23,26.24,29870.0,24.4369,24.4369,24.3904,24.3997,29870.0
2019-01-02 15:10:00,26.24,26.24,26.16,26.23,52020.0,24.3997,24.3997,24.3254,24.3904,52020.0
2019-01-02 15:15:00,26.23,26.24,26.14,26.14,33283.0,24.3904,24.3997,24.3068,24.3068,33283.0
2019-01-02 15:20:00,26.14,26.21,26.13,26.21,60871.0,24.3068,24.3718,24.2975,24.3718,60871.0
2019-01-02 15:25:00,26.21,26.25,26.17,26.22,77843.0,24.3718,24.409,24.3346,24.3811,77843.0
2019-01-02 15:30:00,26.22,26.24,26.17,26.21,56303.0,24.3811,24.3997,24.3346,24.3718,56303.0
2019-01-02 15:35:00,26.22,26.29,26.21,26.26,74786.0,24.3811,24.4462,24.3718,24.4183,74786.0
2019-01-02 15:40:00,26.26,26.26,26.09,26.11,162707.0,24.4183,24.4183,24.2603,24.2789,162707.0
2019-01-02 15:45:00,26.11,26.2,26.1,26.18,411065.0,24.2789,24.3625,24.2696,24.3439,411065.0
2019-01-02 15:50:00,26.17,26.23,26.17,26.19,73183.0,24.3346,24.3904,24.3346,24.3532,73183.0
2019-01-02 15:55:00,26.19,26.29,26.19,26.24,226645.0,24.3532,24.4462,24.3532,24.3997,226645.0
2019-01-03 09:30:00,26.07,26.19,26.01,26.04,98572.0,24.2417,24.3532,24.1859,24.2138,98572.0
2019-01-03 09:35:00,26.03,26.08,25.85,25.87,69256.0,24.2045,24.251,24.0371,24.0557,69256.0
2019-01-03 09:40:00,25.88,25.89,25.65,25.72,82490.0,24.065,24.0743,23.8511,23.9162,82490.0
2019-01-03 09:45:00,25.73,25.83,25.64,25.74,66209.0,23.9255,24.0185,23.8418,23.9348,66209.0
2019-01-03 09:50:00,25.74,25.9,25.74,25.83,62203.0,23.9348,24.0836,23.9348,24.0185,62203.0
2019-01-03 09:55:00,25.82,25.94,25.82,25.91,24149.0,24.0092,24.1208,24.0092,24.0929,24149.0
2019-01-03 10:00:00,25.93,26.03,25.8,25.88,65048.0,24.1115,24.2045,23.9906,24.065,65048.0
2019-01-03 10:05:00,25.88,25.88,25.79,25.86,43767.0,24.065,24.065,23.9813,24.0464,43767.0
2019-01-03 10:10:00,25.86,25.89,25.79,25.84,166228.0,24.0464,24.0743,23.9813,24.0278,166228.0
2019-01-03 10:15:00,25.82,25.86,25.8,25.83,94954.0,24.0092,24.0464,23.9906,24.0185,94954.0
2019-01-03 10:20:00,25.83,25.97,25.82,25.97,154303.0,24.0185,24.1487,24.0092,24.1487,154303.0
2019-01-03 10:25:00,25.97,25.98,25.93,25.95,42077.0,24.1487,24.158,24.1115,24.1301,42077.0
2019-01-03 10:30:00,25.95,25.95,25.76,25.81,73077.0,24.1301,24.1301,23.9534,23.9999,73077.0
2019-01-03 10:35:00,25.82,25.85,25.75,25.83,240747.0,24.0092,24.0371,23.9441,24.0185,240747.0
2019-01-03 10:40:00,25.83,25.95,25.83,25.93,246441.0,24.0185,24.1301,24.0185,24.1115,246441.0
2019-01-03 10:45:00,25.94,26.01,25.93,25.98,289633.0,24.1208,24.1859,24.1115,24.158,289633.0
2019-01-03 10:50:00,25.97,26.13,25.97,26.05,191611.0,24.1487,24.2975,24.1487,24.2231,191611.0
2019-01-03 10:55:00,26.05,26.2,26.05,26.19,140005.0,24.2231,24.3625,24.2231,24.3532,140005.0
2019-01-03 11:00:00,26.19,26.21,26.15,26.15,58444.0,24.3532,24.3718,24.3161,24.3161,58444.0
2019-01-03 11:05:00,26.15,26.22,26.14,26.19,89953.0,24.3161,24.3811,24.3068,24.3532,89953.0
2019-01-03 11:10:00,26.2,26.32,26.18,26.32,97209.0,24.3625,24.4741,24.3439,24.4741,97209.0
2019-01-03 11:15:00,26.32,26.36,26.28,26.32,50560.0,24.4741,24.5113,24.4369,24.4741,50560.0
2019-01-03 11:20:00,26.32,26.35,26.23,26.25,39977.0,24.4741,24.502,24.3904,24.409,39977.0
2019-01-03 11:25:00,26.24,26.27,26.2,26.24,60975.0,24.3997,24.4276,24.3625,24.3997,60975.0
2019-01-03 11:30:00,26.24,26.27,26.21,26.25,27977.0,24.3997,24.4276,24.3718,24.409,27977.0
2019-01-03 11:35:00,26.25,26.43,26.24,26.43,82799.0,24.409,24.5764,24.3997,24.5764,82799.0
2019-01-03 11:40:00,26.43,26.47,26.41,26.41,64857.0,24.5764,24.6136,24.5578,24.5578,64857.0
2019-01-03 11:45:00,26.41,26.48,26.34,26.41,51655.0,24.5578,24.6229,24.4927,24.5578,51655.0
2019-01-03 11:50:00,26.41,26.45,26.35,26.35,77599.0,24.5578,24.595,24.502,24.502,77599.0
2019-01-03 11:55:00,26.34,26.35,26.28,26.35,106496.0,24.4927,24.502,24.4369,24.502,106496.0
2019-01-03 12:00:00,26.34,26.4,26.32,26.39,86146.0,24.4927,24.5485,24.4741,24.5392,86146.0
2019-01-03 12:05:00,26.39,26.39,26.34,26.34,14636.0,24.5392,24.5392,24.4927,24.4927,14636.0
2019-01-03 12:10:00,26.35,26.42,26.34,26.39,31431.0,24.502,24.5671,24.4927,24.5392,31431.0
2019-01-03 12:15:00,26.4,26.43,26.36,26.36,31761.0,24.5485,24.5764,24.5113,24.5113,31761.0
2019-01-03 12:20:00,26.35,26.41,26.34,26.39,28827.0,24.502,24.5578,24.4927,24.5392,28827.0
2019-01-03 12:25:00,26.39,26.39,26.32,26.33,33826.0,24.5392,24.5392,24.4741,24.4834,33826.0
2019-01-03 12:30:00,26.32,26.41,26.32,26.41,45386.0,24.4741,24.5578,24.4741,24.5578,45386.0
2019-01-03 12:35:00,26.4,26.41,26.32,26.32,46005.0,24.5485,24.5578,24.4741,24.4741,46005.0
2019-01-03 12:40:00,26.31,26.36,26.29,26.31,14913.0,24.4648,24.5113,24.4462,24.4648,14913.0
2019-01-03 12:45:00,26.32,26.35,26.31,26.34,23052.0,24.4741,24.502,24.4648,24.4927,23052.0
2019-01-03 12:50:00,26.33,26.39,26.32,26.34,28813.0,24.4834,24.5392,24.4741,24.4927,28813.0
2019-01-03 12:55:00,26.34,26.39,26.3,26.38,33172.0,24.4927,24.5392,24.4555,24.5299,33172.0
2019-01-03 13:00:00,26.37,26.38,26.25,26.25,18638.0,24.5206,24.5299,24.409,24.409,18638.0
2019-01-03 13:05:00,26.26,26.26,26.17,26.19,22559.0,24.4183,24.4183,24.3346,24.3532,22559.0
2019-01-03 13:10:00,26.18,26.23,26.16,26.19,22682.0,24.3439,24.3904,24.3254,24.3532,22682.0
2019-01-03 13:15:00,26.18,26.18,26.07,26.09,64964.0,24.3439,24.3439,24.2417,24.2603,64964.0
2019-01-03 13:20:00,26.08,26.11,26.07,26.08,15161.0,24.251,24.2789,24.2417,24.251,15161.0
2019-01-03 13:25:00,26.07,26.09,26.04,26.08,20525.0,24.2417,24.2603,24.2138,24.251,20525.0
2019-01-03 13:30:00,26.08,26.08,26.03,26.06,15966.0,24.251,24.251,24.2045,24.2324,15966.0
2019-01-03 13:35:00,26.06,26.12,26.04,26.12,21747.0,24.2324,24.2882,24.2138,24.2882,21747.0
2019-01-03 13:40:00,26.11,26.16,26.1,26.15,16915.0,24.2789,24.3254,24.2696,24.3161,16915.0
2019-01-03 13:45:00,26.15,26.15,26.11,26.12,18306.0,24.3161,24.3161,24.2789,24.2882,18306.0
2019-01-03 13:50:00,26.12,26.13,26.09,26.11,56603.0,24.2882,24.2975,24.2603,24.2789,56603.0
2019-01-03 13:55:00,26.11,26.13,26.1,26.13,16165.0,24.2789,24.2975,24.2696,24.2975,16165.0
2019-01-03 14:00:00,26.12,26.13,26.09,26.11,31973.0,24.2882,24.2975,24.2603,24.2789,31973.0
2019-01-03 14:05:00,26.11,26.14,26.1,26.11,27528.0,24.2789,24.3068,24.2696,24.2789,27528.0
2019-01-03 14:10:00,26.11,26.14,26.1,26.11,27616.0,24.2789,24.3068,24.2696,24.2789,27616.0
2019-01-03 14:15:00,26.1,26.16,26.1,26.15,23205.0,24.2696,24.3254,24.2696,24.3161,23205.0
2019-01-03 14:20:00,26.15,26.17,26.13,26.14,28787.0,24.3161,24.3346,24.2975,24.3068,28787.0
2019-01-03 14:25:00,26.13,26.17,26.1,26.17,16600.0,24.2975,24.3346,24.2696,24.3346,16600.0
2019-01-03 14:30:00,26.17,26.21,26.1,26.1,32333.0,24.3346,24.3718,24.2696,24.2696,32333.0
2019-01-03 14:35:00,26.11,26.11,26.06,26.08,28703.0,24.2789,24.2789,24.2324,24.251,28703.0
2019-01-03 14:40:00,26.08,26.09,26.05,26.07,20523.0,24.251,24.2603,24.2231,24.2417,20523.0
2019-01-03 14:45:00,26.06,26.07,26.0,26.0,22929.0,24.2324,24.2417,24.1766,24.1766,22929.0
2019-01-03 14:50:00,26.01,26.02,25.96,25.97,35742.0,24.1859,24.1952,24.1394,24.1487,35742.0
2019-01-03 14:55:00,25.96,26.0,25.94,26.0,25257.0,24.1394,24.1766,24.1208,24.1766,25257.0
2019-01-03 15:00:00,26.0,26.0,25.91,25.95,34903.0,24.1766,24.1766,24.0929,24.1301,34903.0
2019-01-03 15:05:00,25.95,25.97,25.91,25.95,21301.0,24.1301,24.1487,24.0929,24.1301,21301.0
2019-01-03 15:10:00,25.95,25.96,25.89,25.89,24806.0,24.1301,24.1394,24.0743,24.0743,24806.0
2019-01-03 15:15:00,25.9,25.96,25.88,25.95,30803.0,24.0836,24.1394,24.065,24.1301,30803.0
2019-01-03 15:20:00,25.95,25.96,25.94,25.95,42292.0,24.1301,24.1394,24.1208,24.1301,42292.0
2019-01-03 15:25:00,25.94,25.97,25.92,25.97,42002.0,24.1208,24.1487,24.1022,24.1487,42002.0
2019-01-03 15:30:00,25.97,26.04,25.96,26.02,75017.0,24.1487,24.2138,24.1394,24.1952,75017.0
2019-01-03 15:35:00,26.02,26.07,25.96,25.96,88427.0,24.1952,24.2417,24.1394,24.1394,88427.0
2019-01-03 15:40:00,25.96,26.04,25.96,26.01,118576.0,24.1394,24.2138,24.1394,24.1859,118576.0
2019-01-03 15:45:00,26.01,26.04,26.0,26.01,46078.0,24.1859,24.2138,24.1766,24.1859,46078.0
2019-01-03 15:50:00,26.01,26.02,25.97,26.01,120467.0,24.1859,24.1952,24.1487,24.1859,120467.0
2019-01-03 15:55:00,26.01,26.01,25.89,25.94,303930.0,24.1859,24.1859,24.0743,24.1208,303930.0
2019-01-04 09:30:00,26.23,26.33,26.18,26.2,47592.0,24.3904,24.4834,24.3439,24.3625,47592.0
2019-01-04 09:35:00,26.2,26.42,26.13,26.28,91355.0,24.3625,24.5671,24.2975,24.4369,91355.0
2019-01-04 09:40:00,26.27,26.32,26.17,26.25,73835.0,24.4276,24.4741,24.3346,24.409,73835.0
2019-01-04 09:45:00,26.26,26.37,26.21,26.37,45186.0,24.4183,24.5206,24.3718,24.5206,45186.0
2019-01-04 09:50:00,26.37,26.59,26.35,26.55,113307.0,24.5206,24.7252,24.502,24.688,113307.0
2019-01-04 09:55:00,26.55,26.61,26.5,26.54,50617.0,24.688,24.7438,24.6415,24.6787,50617.0
2019-01-04 10:00:00,26.54,26.62,26.54,26.62,35963.0,24.6787,24.7531,24.6787,24.7531,35963.0
2019-01-04 10:05:00,26.61,26.74,26.61,26.74,41748.0,24.7438,24.8647,24.7438,24.8647,41748.0
2019-01-04 10:10:00,26.74,26.75,26.62,26.62,143823.0,24.8647,24.874,24.7531,24.7531,143823.0
2019-01-04 10:15:00,26.61,26.76,26.61,26.67,38284.0,24.7438,24.8833,24.7438,24.7996,38284.0
2019-01-04 10:20:00,26.66,26.72,26.58,26.71,48666.0,24.7903,24.8461,24.7159,24.8368,48666.0
2019-01-04 10:25:00,26.71,26.82,26.71,26.78,53475.0,24.8368,24.9391,24.8368,24.9019,53475.0
2019-01-04 10:30:00,26.79,26.91,26.79,26.9,104332.0,24.9112,25.0228,24.9112,25.0135,104332.0
2019-01-04 10:35:00,26.91,26.94,26.83,26.83,43021.0,25.0228,25.0506,24.9484,24.9484,43021.0
2019-01-04 10:40:00,26.83,26.89,26.75,26.78,148009.0,24.9484,25.0042,24.874,24.9019,148009.0
2019-01-04 10:45:00,26.78,26.86,26.75,26.8,197739.0,24.9019,24.9763,24.874,24.9205,197739.0
2019-01-04 10:50:00,26.82,26.86,26.77,26.78,79551.0,24.9391,24.9763,24.8926,24.9019,79551.0
2019-01-04 10:55:00,26.77,26.83,26.73,26.82,34993.0,24.8926,24.9484,24.8554,24.9391,34993.0
2019-01-04 11:00:00,26.83,26.98,26.8,26.97,79828.0,24.9484,25.0878,24.9205,25.0785,79828.0
2019-01-04 11:05:00,26.96,27.03,26.94,27.03,58613.0,25.0692,25.1343,25.0506,25.1343,58613.0
2019-01-04 11:10:00,27.03,27.07,26.96,26.97,57411.0,25.1343,25.1715,25.0692,25.0785,57411.0
2019-01-04 11:15:00,26.96,27.01,26.91,26.94,75795.0,25.0692,25.1157,25.0228,25.0506,75795.0
2019-01-04 11:20:00,26.95,26.99,26.91,26.93,38204.0,25.0599,25.0971,25.0228,25.0413,38204.0
2019-01-04 11:25:00,26.93,26.94,26.87,26.94,29587.0,25.0413,25.0506,24.9856,25.0506,29587.0
2019-01-04 11:30:00,26.93,26.95,26.88,26.93,41936.0,25.0413,25.0599,24.9949,25.0413,41936.0
2019-01-04 11:35:00,26.92,26.92,26.83,26.84,34779.0,25.0321,25.0321,24.9484,24.9577,34779.0
2019-01-04 11:40:00,26.84,26.9,26.84,26.86,60017.0,24.9577,25.0135,24.9577,24.9763,60017.0
2019-01-04 11:45:00,26.86,26.94,26.85,26.86,81287.0,24.9763,25.0506,24.967,24.9763,81287.0
2019-01-04 11:50:00,26.87,26.94,26.87,26.91,39925.0,24.9856,25.0506,24.9856,25.0228,39925.0
2019-01-04 11:55:00,26.91,26.95,26.87,26.95,37681.0,25.0228,25.0599,24.9856,25.0599,37681.0
2019-01-04 12:00:00,26.93,26.94,26.86,26.88,68383.0,25.0413,25.0506,24.9763,24.9949,68383.0
2019-01-04 12:05:00,26.89,26.98,26.89,26.97,61781.0,25.0042,25.0878,25.0042,25.0785,61781.0
2019-01-04 12:10:00,26.97,27.05,26.97,27.01,51301.0,25.0785,25.1529,25.0785,25.1157,51301.0
2019-01-04 12:15:00,27.0,27.07,26.98,27.04,135725.0,25.1064,25.1715,25.0878,25.1436,135725.0
2019-01-04 12:20:00,27.04,27.04,26.97,26.98,20848.0,25.1436,25.1436,25.0785,25.0878,20848.0
2019-01-04 12:25:00,26.97,27.0,26.95,26.97,32747.0,25.0785,25.1064,25.0599,25.0785,32747.0
2019-01-04 12:30:00,26.97,27.0,26.95,26.99,19570.0,25.0785,25.1064,25.0599,25.0971,19570.0
2019-01-04 12:35:00,26.99,26.99,26.93,26.99,26729.0,25.0971,25.0971,25.0413,25.0971,26729.0
2019-01-04 12:40:00,26.99,27.0,26.94,26.96,21427.0,25.0971,25.1064,25.0506,25.0692,21427.0
2019-01-04 12:45:00,26.96,27.03,26.94,27.03,27611.0,25.0692,25.1343,25.0506,25.1343,27611.0
2019-01-04 12:50:00,27.03,27.11,27.02,27.11,34810.0,25.1343,25.2087,25.125,25.2087,34810.0
2019-01-04 12:55:00,27.11,27.15,27.1,27.12,66641.0,25.2087,25.2459,25.1994,25.218,66641.0
2019-01-04 13:00:00,27.12,27.18,27.11,27.15,78361.0,25.218,25.2738,25.2087,25.2459,78361.0
2019-01-04 13:05:00,27.15,27.17,27.11,27.13,32852.0,25.2459,25.2645,25.2087,25.2273,32852.0
2019-01-04 13:10:00,27.12,27.13,27.05,27.06,21052.0,25.218,25.2273,25.1529,25.1622,21052.0
2019-01-04 13:15:00,27.06,27.09,27.05,27.07,16981.0,25.1622,25.1901,25.1529,25.1715,16981.0
2019-01-04 13:20:00,27.07,27.08,27.03,27.03,24132.0,25.1715,25.1808,25.1343,25.1343,24132.0
2019-01-04 13:25:00,27.02,27.05,26.99,27.0,16838.0,25.125,25.1529,25.0971,25.1064,16838.0
2019-01-04 13:30:00,27.0,27.05,26.99,27.05,25802.0,25.1064,25.1529,25.0971,25.1529,25802.0
2019-01-04 13:35:00,27.05,27.07,27.0,27.02,28007.0,25.1529,25.1715,25.1064,25.125,28007.0
2019-01-04 13:40:00,27.02,27.02,26.95,26.96,25675.0,25.125,25.125,25.0599,25.0692,25675.0
2019-01-04 13:45:00,26.96,27.0,26.93,26.99,23955.0,25.0692,25.1064,25.0413,25.0971,23955.0
2019-01-04 13:50:00,26.99,27.03,26.96,27.03,57927.0,25.0971,25.1343,25.0692,25.1343,57927.0
2019-01-04 13:55:00,27.03,27.05,26.99,27.03,32431.0,25.1343,25.1529,25.0971,25.1343,32431.0
2019-01-04 14:00:00,27.04,27.04,26.99,27.03,32230.0,25.1436,25.1436,25.0971,25.1343,32230.0
2019-01-04 14:05:00,27.03,27.03,26.96,26.99,54430.0,25.1343,25.1343,25.0692,25.0971,54430.0
2019-01-04 14:10:00,27.0,27.02,26.99,27.0,34655.0,25.1064,25.125,25.0971,25.1064,34655.0
2019-01-04 14:15:00,27.0,27.02,26.95,26.96,23505.0,25.1064,25.125,25.0599,25.0692,23505.0
2019-01-04 14:20:00,26.96,27.0,26.95,27.0,23381.0,25.0692,25.1064,25.0599,25.1064,23381.0
2019-01-04 14:25:00,27.0,27.0,26.98,26.99,16781.0,25.1064,25.1064,25.0878,25.0971,16781.0
2019-01-04 14:30:00,26.98,26.99,26.96,26.99,24744.0,25.0878,25.0971,25.0692,25.0971,24744.0
2019-01-04 14:35:00,26.99,27.0,26.98,26.98,19587.0,25.0971,25.1064,25.0878,25.0878,19587.0
2019-01-04 14:40:00,26.99,27.04,26.97,27.03,43940.0,25.0971,25.1436,25.0785,25.1343,43940.0
2019-01-04 14:45:00,27.03,27.03,26.97,27.03,64676.0,25.1343,25.1343,25.0785,25.1343,64676.0
2019-01-04 14:50:00,27.02,27.02,26.94,26.98,47148.0,25.125,25.125,25.0506,25.0878,47148.0
2019-01-04 14:55:00,26.98,26.98,26.87,26.89,69307.0,25.0878,25.0878,24.9856,25.0042,69307.0
2019-01-04 15:00:00,26.89,26.93,26.87,26.93,47078.0,25.0042,25.0413,24.9856,25.0413,47078.0
2019-01-04 15:05:00,26.92,26.98,26.92,26.95,51455.0,25.0321,25.0878,25.0321,25.0599,51455.0
2019-01-04 15:10:00,26.96,27.03,26.93,27.02,53881.0,25.0692,25.1343,25.0413,25.125,53881.0
2019-01-04 15:15:00,27.02,27.06,27.0,27.01,40915.0,25.125,25.1622,25.1064,25.1157,40915.0
2019-01-04 15:20:00,27.01,27.03,26.97,27.0,46431.0,25.1157,25.1343,25.0785,25.1064,46431.0
2019-01-04 15:25:00,26.99,27.03,26.97,27.03,39443.0,25.0971,25.1343,25.0785,25.1343,39443.0
2019-01-04 15:30:00,27.03,27.14,27.0,27.13,80683.0,25.1343,25.2366,25.1064,25.2273,80683.0
2019-01-04 15:35:00,27.14,27.14,27.04,27.05,67024.0,25.2366,25.2366,25.1436,25.1529,67024.0
2019-01-04 15:40:00,27.05,27.1,27.04,27.09,88871.0,25.1529,25.1994,25.1436,25.1901,88871.0
2019-01-04 15:45:00,27.1,27.21,27.09,27.19,140144.0,25.1994,25.3017,25.1901,25.2831,140144.0
2019-01-04 15:50:00,27.18,27.2,27.15,27.17,204041.0,25.2738,25.2924,25.2459,25.2645,204041.0
2019-01-04 15:55:00,27.17,27.2,27.16,27.2,403773.0,25.2645,25.2924,25.2552,25.2924,403773.0
2019-01-07 09:30:00,27.78,28.01,27.66,27.66,316533.0,25.8317,26.0456,25.7202,25.7202,316533.0
2019-01-07 09:35:00,27.65,27.89,27.52,27.78,202897.0,25.7109,25.934,25.59,25.8317,202897.0
2019-01-07 09:40:00,27.78,28.03,27.78,27.94,138325.0,25.8317,26.0642,25.8317,25.9805,138325.0
2019-01-07 09:45:00,27.94,28.02,27.81,28.0,253835.0,25.9805,26.0549,25.8596,26.0363,253835.0
2019-01-07 09:50:00,28.0,28.06,27.94,27.96,128173.0,26.0363,26.0921,25.9805,25.9991,128173.0
2019-01-07 09:55:00,27.96,27.97,27.79,27.86,83576.0,25.9991,26.0084,25.841,25.9061,83576.0
2019-01-07 10:00:00,27.88,28.05,27.78,28.02,93699.0,25.9247,26.0828,25.8317,26.0549,93699.0
2019-01-07 10:05:00,28.03,28.11,27.93,28.07,138842.0,26.0642,26.1386,25.9712,26.1014,138842.0
2019-01-07 10:10:00,28.07,28.08,27.97,28.01,213844.0,26.1014,26.1107,26.0084,26.0456,213844.0
2019-01-07 10:15:00,28.01,28.17,27.98,28.14,126533.0,26.0456,26.1944,26.0177,26.1665,126533.0
2019-01-07 10:20:00,28.14,28.27,28.09,28.27,97950.0,26.1665,26.2874,26.12,26.2874,97950.0
2019-01-07 10:25:00,28.27,28.36,28.22,28.22,268133.0,26.2874,26.3711,26.2409,26.2409,268133.0
2019-01-07 10:30:00,28.22,28.22,28.06,28.14,120197.0,26.2409,26.2409,26.0921,26.1665,120197.0
2019-01-07 10:35:00,28.15,28.21,28.1,28.11,170899.0,26.1758,26.2316,26.1293,26.1386,170899.0
2019-01-07 10:40:00,28.11,28.25,28.1,28.2,117030.0,26.1386,26.2688,26.1293,26.2223,117030.0
2019-01-07 10:45:00,28.2,28.26,28.19,28.22,66523.0,26.2223,26.2781,26.213,26.2409,66523.0
2019-01-07 10:50:00,28.23,28.25,28.15,28.18,130683.0,26.2502,26.2688,26.1758,26.2037,130683.0
2019-01-07 10:55:00,28.17,28.17,28.08,28.09,140157.0,26.1944,26.1944,26.1107,26.12,140157.0
2019-01-07 11:00:00,28.08,28.19,28.07,28.19,166187.0,26.1107,26.213,26.1014,26.213,166187.0
2019-01-07 11:05:00,28.2,28.22,28.15,28.16,92726.0,26.2223,26.2409,26.1758,26.1851,92726.0
2019-01-07 11:10:00,28.16,28.18,28.09,28.15,67674.0,26.1851,26.2037,26.12,26.1758,67674.0
2019-01-07 11:15:00,28.15,28.28,28.13,28.26,54795.0,26.1758,26.2967,26.1572,26.2781,54795.0
2019-01-07 11:20:00,28.25,28.37,28.23,28.37,75068.0,26.2688,26.3804,26.2502,26.3804,75068.0
2019-01-07 11:25:00,28.37,28.4,28.27,28.36,62558.0,26.3804,26.4083,26.2874,26.3711,62558.0
2019-01-07 11:30:00,28.37,28.42,28.32,28.33,103827.0,26.3804,26.4269,26.3339,26.3432,103827.0
2019-01-07 11:35:00,28.33,28.36,28.26,28.32,84795.0,26.3432,26.3711,26.2781,26.3339,84795.0
2019-01-07 11:40:00,28.32,28.38,28.27,28.38,53050.0,26.3339,26.3897,26.2874,26.3897,53050.0
2019-01-07 11:45:00,28.39,28.41,28.33,28.4,71694.0,26.399,26.4176,26.3432,26.4083,71694.0
2019-01-07 11:50:00,28.4,28.47,28.37,28.43,42278.0,26.4083,26.4733,26.3804,26.4362,42278.0
2019-01-07 11:55:00,28.44,28.5,28.43,28.48,75405.0,26.4454,26.5012,26.4362,26.4826,75405.0
2019-01-07 12:00:00,28.49,28.56,28.47,28.51,112995.0,26.4919,26.557,26.4733,26.5105,112995.0
2019-01-07 12:05:00,28.52,28.55,28.44,28.46,59111.0,26.5198,26.5477,26.4454,26.464,59111.0
2019-01-07 12:10:00,28.46,28.52,28.45,28.5,102098.0,26.464,26.5198,26.4547,26.5012,102098.0
2019-01-07 12:15:00,28.51,28.58,28.5,28.51,71823.0,26.5105,26.5756,26.5012,26.5105,71823.0
2019-01-07 12:20:00,28.5,28.6,28.48,28.55,71257.0,26.5012,26.5942,26.4826,26.5477,71257.0
2019-01-07 12:25:00,28.55,28.56,28.51,28.53,72190.0,26.5477,26.557,26.5105,26.5291,72190.0
2019-01-07 12:30:00,28.52,28.54,28.46,28.5,137970.0,26.5198,26.5384,26.464,26.5012,137970.0
2019-01-07 12:35:00,28.51,28.52,28.45,28.52,43700.0,26.5105,26.5198,26.4547,26.5198,43700.0
2019-01-07 12:40:00,28.52,28.53,28.44,28.51,59452.0,26.5198,26.5291,26.4454,26.5105,59452.0
2019-01-07 12:45:00,28.51,28.55,28.49,28.53,134286.0,26.5105,26.5477,26.4919,26.5291,134286.0
2019-01-07 12:50:00,28.54,28.54,28.42,28.48,77764.0,26.5384,26.5384,26.4269,26.4826,77764.0
2019-01-07 12:55:00,28.49,28.53,28.49,28.49,53020.0,26.4919,26.5291,26.4919,26.4919,53020.0
2019-01-07 13:00:00,28.49,28.51,28.38,28.41,65904.0,26.4919,26.5105,26.3897,26.4176,65904.0
2019-01-07 13:05:00,28.41,28.48,28.4,28.45,84769.0,26.4176,26.4826,26.4083,26.4547,84769.0
2019-01-07 13:10:00,28.45,28.48,28.41,28.46,86167.0,26.4547,26.4826,26.4176,26.464,86167.0
2019-01-07 13:15:00,28.46,28.51,28.44,28.45,73606.0,26.464,26.5105,26.4454,26.4547,73606.0
2019-01-07 13:20:00,28.45,28.46,28.42,28.42,34522.0,26.4547,26.464,26.4269,26.4269,34522.0
2019-01-07 13:25:00,28.42,28.43,28.35,28.37,31420.0,26.4269,26.4362,26.3618,26.3804,31420.0
2019-01-07 13:30:00,28.36,28.39,28.33,28.37,63845.0,26.3711,26.399,26.3432,26.3804,63845.0
2019-01-07 13:35:00,28.37,28.4,28.34,28.37,40530.0,26.3804,26.4083,26.3525,26.3804,40530.0
2019-01-07 13:40:00,28.36,28.37,28.34,28.35,37418.0,26.3711,26.3804,26.3525,26.3618,37418.0
2019-01-07 13:45:00,28.34,28.35,28.3,28.32,69632.0,26.3525,26.3618,26.3153,26.3339,69632.0
2019-01-07 13:50:00,28.31,28.32,28.22,28.24,79826.0,26.3246,26.3339,26.2409,26.2595,79826.0
2019-01-07 13:55:00,28.24,28.25,28.21,28.25,113455.0,26.2595,26.2688,26.2316,26.2688,113455.0
2019-01-07 14:00:00,28.24,28.3,28.22,28.3,79257.0,26.2595,26.3153,26.2409,26.3153,79257.0
2019-01-07 14:05:00,28.3,28.31,28.23,28.24,102236.0,26.3153,26.3246,26.2502,26.2595,102236.0
2019-01-07 14:10:00,28.24,28.25,28.22,28.23,70197.0,26.2595,26.2688,26.2409,26.2502,70197.0
2019-01-07 14:15:00,28.22,28.26,28.21,28.26,80405.0,26.2409,26.2781,26.2316,26.2781,80405.0
2019-01-07 14:20:00,28.26,28.26,28.15,28.19,83883.0,26.2781,26.2781,26.1758,26.213,83883.0
2019-01-07 14:25:00,28.18,28.22,28.12,28.13,47430.0,26.2037,26.2409,26.1479,26.1572,47430.0
2019-01-07 14:30:00,28.13,28.13,28.05,28.06,66942.0,26.1572,26.1572,26.0828,26.0921,66942.0
2019-01-07 14:35:00,28.06,28.09,28.0,28.08,65377.0,26.0921,26.12,26.0363,26.1107,65377.0
2019-01-07 14:40:00,28.09,28.16,28.06,28.08,93811.0,26.12,26.1851,26.0921,26.1107,93811.0
2019-01-07 14:45:00,28.08,28.1,28.05,28.09,49448.0,26.1107,26.1293,26.0828,26.12,49448.0
2019-01-07 14:50:00,28.08,28.09,27.98,28.04,84551.0,26.1107,26.12,26.0177,26.0735,84551.0
2019-01-07 14:55:00,28.03,28.06,28.02,28.04,47196.0,26.0642,26.0921,26.0549,26.0735,47196.0
2019-01-07 15:00:00,28.03,28.19,28.03,28.19,68106.0,26.0642,26.213,26.0642,26.213,68106.0
2019-01-07 15:05:00,28.19,28.24,28.16,28.24,104799.0,26.213,26.2595,26.1851,26.2595,104799.0
2019-01-07 15:10:00,28.24,28.28,28.23,28.27,128325.0,26.2595,26.2967,26.2502,26.2874,128325.0
2019-01-07 15:15:00,28.27,28.28,28.24,28.27,176042.0,26.2874,26.2967,26.2595,26.2874,176042.0
2019-01-07 15:20:00,28.27,28.27,28.25,28.26,57435.0,26.2874,26.2874,26.2688,26.2781,57435.0
2019-01-07 15:25:00,28.26,28.33,28.24,28.25,117788.0,26.2781,26.3432,26.2595,26.2688,117788.0
2019-01-07 15:30:00,28.25,28.28,28.2,28.26,127222.0,26.2688,26.2967,26.2223,26.2781,127222.0
2019-01-07 15:35:00,28.26,28.29,28.24,28.25,110223.0,26.2781,26.306,26.2595,26.2688,110223.0
2019-01-07 15:40:00,28.25,28.27,28.23,28.26,154632.0,26.2688,26.2874,26.2502,26.2781,154632.0
2019-01-07 15:45:00,28.26,28.29,28.24,28.25,174220.0,26.2781,26.306,26.2595,26.2688,174220.0
2019-01-07 15:50:00,28.24,28.28,28.21,28.25,225489.0,26.2595,26.2967,26.2316,26.2688,225489.0
2019-01-07 15:55:00,28.25,28.27,28.16,28.21,447820.0,26.2688,26.2874,26.1851,26.2316,447820.0
2019-01-08 09:30:00,28.5,28.53,28.11,28.12,122452.0,26.5012,26.5291,26.1386,26.1479,122452.0
2019-01-08 09:35:00,28.11,28.39,28.02,28.1,158826.0,26.1386,26.399,26.0549,26.1293,158826.0
2019-01-08 09:40:00,28.1,28.14,27.89,27.89,97956.0,26.1293,26.1665,25.934,25.934,97956.0
2019-01-08 09:45:00,27.89,28.03,27.86,28.01,63320.0,25.934,26.0642,25.9061,26.0456,63320.0
2019-01-08 09:50:00,28.01,28.08,27.9,27.95,61097.0,26.0456,26.1107,25.9433,25.9898,61097.0
2019-01-08 09:55:00,27.95,27.98,27.87,27.94,64093.0,25.9898,26.0177,25.9154,25.9805,64093.0
2019-01-08 10:00:00,27.94,28.03,27.94,27.99,49783.0,25.9805,26.0642,25.9805,26.027,49783.0
2019-01-08 10:05:00,27.98,28.06,27.94,28.03,58456.0,26.0177,26.0921,25.9805,26.0642,58456.0
2019-01-08 10:10:00,28.04,28.06,27.94,27.94,46227.0,26.0735,26.0921,25.9805,25.9805,46227.0
2019-01-08 10:15:00,27.94,27.97,27.84,27.85,66728.0,25.9805,26.0084,25.8875,25.8968,66728.0
2019-01-08 10:20:00,27.85,27.9,27.83,27.85,33078.0,25.8968,25.9433,25.8782,25.8968,33078.0
2019-01-08 10:25:00,27.86,27.91,27.85,27.89,52910.0,25.9061,25.9526,25.8968,25.934,52910.0
2019-01-08 10:30:00,27.89,27.94,27.87,27.9,150920.0,25.934,25.9805,25.9154,25.9433,150920.0
2019-01-08 10:35:00,27.89,27.9,27.79,27.89,97452.0,25.934,25.9433,25.841,25.934,97452.0
2019-01-08 10:40:00,27.87,27.89,27.79,27.85,71143.0,25.9154,25.934,25.841,25.8968,71143.0
2019-01-08 10:45:00,27.85,27.9,27.83,27.85,54343.0,25.8968,25.9433,25.8782,25.8968,54343.0
2019-01-08 10:50:00,27.86,27.94,27.86,27.86,149476.0,25.9061,25.9805,25.9061,25.9061,149476.0
2019-01-08 10:55:00,27.87,27.88,27.82,27.87,95793.0,25.9154,25.9247,25.8689,25.9154,95793.0
2019-01-08 11:00:00,27.87,27.93,27.86,27.9,107226.0,25.9154,25.9712,25.9061,25.9433,107226.0
2019-01-08 11:05:00,27.91,27.97,27.87,27.95,130245.0,25.9526,26.0084,25.9154,25.9898,130245.0
2019-01-08 11:10:00,27.96,28.01,27.92,28.0,125350.0,25.9991,26.0456,25.9619,26.0363,125350.0
2019-01-08 11:15:00,27.99,28.12,27.97,28.11,112562.0,26.027,26.1479,26.0084,26.1386,112562.0
2019-01-08 11:20:00,28.11,28.36,28.11,28.31,78003.0,26.1386,26.3711,26.1386,26.3246,78003.0
2019-01-08 11:25:00,28.31,28.37,28.24,28.24,79776.0,26.3246,26.3804,26.2595,26.2595,79776.0
2019-01-08 11:30:00,28.23,28.25,28.1,28.11,87214.0,26.2502,26.2688,26.1293,26.1386,87214.0
2019-01-08 11:35:00,28.11,28.14,28.06,28.12,21504.0,26.1386,26.1665,26.0921,26.1479,21504.0
2019-01-08 11:40:00,28.11,28.21,28.08,28.21,77682.0,26.1386,26.2316,26.1107,26.2316,77682.0
2019-01-08 11:45:00,28.21,28.36,28.21,28.25,123335.0,26.2316,26.3711,26.2316,26.2688,123335.0
2019-01-08 11:50:00,28.25,28.26,28.13,28.14,34412.0,26.2688,26.2781,26.1572,26.1665,34412.0
2019-01-08 11:55:00,28.13,28.16,28.09,28.13,50980.0,26.1572,26.1851,26.12,26.1572,50980.0
2019-01-08 12:00:00,28.13,28.22,28.09,28.19,44911.0,26.1572,26.2409,26.12,26.213,44911.0
2019-01-08 12:05:00,28.19,28.21,28.15,28.19,21809.0,26.213,26.2316,26.1758,26.213,21809.0
2019-01-08 12:10:00,28.19,28.3,28.19,28.29,44680.0,26.213,26.3153,26.213,26.306,44680.0
2019-01-08 12:15:00,28.28,28.36,28.27,28.32,37962.0,26.2967,26.3711,26.2874,26.3339,37962.0
2019-01-08 12:20:00,28.31,28.31,28.26,28.28,22398.0,26.3246,26.3246,26.2781,26.2967,22398.0
2019-01-08 12:25:00,28.28,28.3,28.23,28.25,32859.0,26.2967,26.3153,26.2502,26.2688,32859.0
2019-01-08 12:30:00,28.25,28.27,28.21,28.21,48379.0,26.2688,26.2874,26.2316,26.2316,48379.0
2019-01-08 12:35:00,28.21,28.25,28.2,28.24,45382.0,26.2316,26.2688,26.2223,26.2595,45382.0
2019-01-08 12:40:00,28.24,28.32,28.24,28.27,34279.0,26.2595,26.3339,26.2595,26.2874,34279.0
2019-01-08 12:45:00,28.27,28.31,28.22,28.25,57017.0,26.2874,26.3246,26.2409,26.2688,57017.0
2019-01-08 12:50:00,28.25,28.38,28.25,28.35,104537.0,26.2688,26.3897,26.2688,26.3618,104537.0
2019-01-08 12:55:00,28.34,28.34,28.26,28.28,36900.0,26.3525,26.3525,26.2781,26.2967,36900.0
2019-01-08 13:00:00,28.28,28.35,28.26,28.26,65326.0,26.2967,26.3618,26.2781,26.2781,65326.0
2019-01-08 13:05:00,28.26,28.27,28.18,28.18,34148.0,26.2781,26.2874,26.2037,26.2037,34148.0
2019-01-08 13:10:00,28.18,28.3,28.17,28.3,61459.0,26.2037,26.3153,26.1944,26.3153,61459.0
2019-01-08 13:15:00,28.29,28.31,28.25,28.3,102728.0,26.306,26.3246,26.2688,26.3153,102728.0
2019-01-08 13:20:00,28.3,28.32,28.28,28.3,39383.0,26.3153,26.3339,26.2967,26.3153,39383.0
2019-01-08 13:25:00,28.3,28.31,28.25,28.3,49112.0,26.3153,26.3246,26.2688,26.3153,49112.0
2019-01-08 13:30:00,28.3,28.37,28.27,28.36,51818.0,26.3153,26.3804,26.2874,26.3711,51818.0
2019-01-08 13:35:00,28.36,28.37,28.33,28.33,21697.0,26.3711,26.3804,26.3432,26.3432,21697.0
2019-01-08 13:40:00,28.34,28.36,28.31,28.32,19537.0,26.3525,26.3711,26.3246,26.3339,19537.0
2019-01-08 13:45:00,28.32,28.32,28.26,28.28,41738.0,26.3339,26.3339,26.2781,26.2967,41738.0
2019-01-08 13:50:00,28.28,28.32,28.25,28.25,50740.0,26.2967,26.3339,26.2688,26.2688,50740.0
2019-01-08 13:55:00,28.26,28.27,28.21,28.23,38752.0,26.2781,26.2874,26.2316,26.2502,38752.0
2019-01-08 14:00:00,28.23,28.25,28.21,28.24,17287.0,26.2502,26.2688,26.2316,26.2595,17287.0
2019-01-08 14:05:00,28.24,28.27,28.21,28.26,40866.0,26.2595,26.2874,26.2316,26.2781,40866.0
2019-01-08 14:10:00,28.26,28.32,28.26,28.32,29097.0,26.2781,26.3339,26.2781,26.3339,29097.0
2019-01-08 14:15:00,28.31,28.36,28.29,28.34,36469.0,26.3246,26.3711,26.306,26.3525,36469.0
2019-01-08 14:20:00,28.34,28.34,28.25,28.26,32130.0,26.3525,26.3525,26.2688,26.2781,32130.0
2019-01-08 14:25:00,28.25,28.26,28.21,28.23,38547.0,26.2688,26.2781,26.2316,26.2502,38547.0
2019-01-08 14:30:00,28.22,28.3,28.21,28.28,54444.0,26.2409,26.3153,26.2316,26.2967,54444.0
2019-01-08 14:35:00,28.27,28.32,28.27,28.3,80706.0,26.2874,26.3339,26.2874,26.3153,80706.0
2019-01-08 14:40:00,28.3,28.35,28.29,28.34,39644.0,26.3153,26.3618,26.306,26.3525,39644.0
2019-01-08 14:45:00,28.35,28.35,28.28,28.32,39141.0,26.3618,26.3618,26.2967,26.3339,39141.0
2019-01-08 14:50:00,28.31,28.32,28.26,28.32,41439.0,26.3246,26.3339,26.2781,26.3339,41439.0
2019-01-08 14:55:00,28.31,28.32,28.22,28.26,102032.0,26.3246,26.3339,26.2409,26.2781,102032.0
2019-01-08 15:00:00,28.26,28.3,28.22,28.22,73978.0,26.2781,26.3153,26.2409,26.2409,73978.0
2019-01-08 15:05:00,28.22,28.26,28.18,28.22,53953.0,26.2409,26.2781,26.2037,26.2409,53953.0
2019-01-08 15:10:00,28.21,28.25,28.21,28.25,51153.0,26.2316,26.2688,26.2316,26.2688,51153.0
2019-01-08 15:15:00,28.25,28.34,28.25,28.33,50333.0,26.2688,26.3525,26.2688,26.3432,50333.0
2019-01-08 15:20:00,28.33,28.35,28.25,28.3,62311.0,26.3432,26.3618,26.2688,26.3153,62311.0
2019-01-08 15:25:00,28.3,28.31,28.26,28.31,54646.0,26.3153,26.3246,26.2781,26.3246,54646.0
2019-01-08 15:30:00,28.31,28.37,28.31,28.36,79338.0,26.3246,26.3804,26.3246,26.3711,79338.0
2019-01-08 15:35:00,28.36,28.43,28.35,28.42,110690.0,26.3711,26.4362,26.3618,26.4269,110690.0
2019-01-08 15:40:00,28.41,28.43,28.38,28.39,80278.0,26.4176,26.4362,26.3897,26.399,80278.0
2019-01-08 15:45:00,28.38,28.43,28.31,28.31,128085.0,26.3897,26.4362,26.3246,26.3246,128085.0
2019-01-08 15:50:00,28.3,28.35,28.29,28.34,153035.0,26.3153,26.3618,26.306,26.3525,153035.0
2019-01-08 15:55:00,28.34,28.38,28.33,28.34,348468.0,26.3525,26.3897,26.3432,26.3525,348468.0
2019-01-09 09:30:00,28.48,28.77,28.39,28.53,159114.0,26.4826,26.7523,26.399,26.5291,159114.0
2019-01-09 09:35:00,28.53,28.53,28.07,28.2,160617.0,26.5291,26.5291,26.1014,26.2223,160617.0
2019-01-09 09:40:00,28.19,28.33,28.06,28.19,97249.0,26.213,26.3432,26.0921,26.213,97249.0
2019-01-09 09:45:00,28.19,28.4,28.19,28.28,102640.0,26.213,26.4083,26.213,26.2967,102640.0
2019-01-09 09:50:00,28.3,28.34,28.23,28.28,42100.0,26.3153,26.3525,26.2502,26.2967,42100.0
2019-01-09 09:55:00,28.27,28.29,28.13,28.23,116720.0,26.2874,26.306,26.1572,26.2502,116720.0
2019-01-09 10:00:00,28.24,28.25,28.14,28.24,156056.0,26.2595,26.2688,26.1665,26.2595,156056.0
2019-01-09 10:05:00,28.23,28.28,28.17,28.2,88737.0,26.2502,26.2967,26.1944,26.2223,88737.0
2019-01-09 10:10:00,28.21,28.29,28.2,28.21,42605.0,26.2316,26.306,26.2223,26.2316,42605.0
2019-01-09 10:15:00,28.22,28.36,28.17,28.33,51252.0,26.2409,26.3711,26.1944,26.3432,51252.0
2019-01-09 10:20:00,28.34,28.35,28.28,28.33,49408.0,26.3525,26.3618,26.2967,26.3432,49408.0
2019-01-09 10:25:00,28.33,28.34,28.25,28.29,42641.0,26.3432,26.3525,26.2688,26.306,42641.0
2019-01-09 10:30:00,28.28,28.3,28.2,28.23,31002.0,26.2967,26.3153,26.2223,26.2502,31002.0
2019-01-09 10:35:00,28.22,28.31,28.22,28.28,37196.0,26.2409,26.3246,26.2409,26.2967,37196.0
2019-01-09 10:40:00,28.27,28.31,28.23,28.24,30324.0,26.2874,26.3246,26.2502,26.2595,30324.0
2019-01-09 10:45:00,28.23,28.23,28.14,28.16,89690.0,26.2502,26.2502,26.1665,26.1851,89690.0
2019-01-09 10:50:00,28.17,28.17,28.01,28.01,71603.0,26.1944,26.1944,26.0456,26.0456,71603.0
2019-01-09 10:55:00,28.02,28.15,28.01,28.14,23507.0,26.0549,26.1758,26.0456,26.1665,23507.0
2019-01-09 11:00:00,28.14,28.24,28.14,28.2,93754.0,26.1665,26.2595,26.1665,26.2223,93754.0
2019-01-09 11:05:00,28.2,28.57,28.18,28.57,186362.0,26.2223,26.5663,26.2037,26.5663,186362.0
2019-01-09 11:10:00,28.57,28.8,28.55,28.78,299008.0,26.5663,26.7802,26.5477,26.7616,299008.0
2019-01-09 11:15:00,28.77,28.93,28.67,28.91,236239.0,26.7523,26.9011,26.6593,26.8825,236239.0
2019-01-09 11:20:00,28.89,29.03,28.8,28.8,346400.0,26.8639,26.9941,26.7802,26.7802,346400.0
2019-01-09 11:25:00,28.81,28.84,28.72,28.74,157625.0,26.7895,26.8174,26.7058,26.7244,157625.0
2019-01-09 11:30:00,28.74,28.81,28.72,28.79,111612.0,26.7244,26.7895,26.7058,26.7709,111612.0
2019-01-09 11:35:00,28.79,29.0,28.77,29.0,235165.0,26.7709,26.9662,26.7523,26.9662,235165.0
2019-01-09 11:40:00,29.0,29.03,28.7,28.7,211018.0,26.9662,26.9941,26.6872,26.6872,211018.0
2019-01-09 11:45:00,28.71,28.8,28.61,28.69,158910.0,26.6965,26.7802,26.6035,26.6779,158910.0
2019-01-09 11:50:00,28.69,28.69,28.57,28.64,99178.0,26.6779,26.6779,26.5663,26.6314,99178.0
2019-01-09 11:55:00,28.64,28.7,28.48,28.49,92264.0,26.6314,26.6872,26.4826,26.4919,92264.0
2019-01-09 12:00:00,28.49,28.55,28.33,28.41,130531.0,26.4919,26.5477,26.3432,26.4176,130531.0
2019-01-09 12:05:00,28.41,28.5,28.4,28.47,52407.0,26.4176,26.5012,26.4083,26.4733,52407.0
2019-01-09 12:10:00,28.48,28.51,28.45,28.45,58514.0,26.4826,26.5105,26.4547,26.4547,58514.0
2019-01-09 12:15:00,28.46,28.56,28.45,28.53,137834.0,26.464,26.557,26.4547,26.5291,137834.0
2019-01-09 12:20:00,28.53,28.68,28.53,28.63,137719.0,26.5291,26.6686,26.5291,26.6221,137719.0
2019-01-09 12:25:00,28.64,28.73,28.62,28.67,70963.0,26.6314,26.7151,26.6128,26.6593,70963.0
2019-01-09 12:30:00,28.67,28.74,28.64,28.69,90248.0,26.6593,26.7244,26.6314,26.6779,90248.0
2019-01-09 12:35:00,28.7,28.72,28.66,28.71,28744.0,26.6872,26.7058,26.65,26.6965,28744.0
2019-01-09 12:40:00,28.7,28.74,28.63,28.74,50905.0,26.6872,26.7244,26.6221,26.7244,50905.0
2019-01-09 12:45:00,28.74,28.74,28.64,28.67,48290.0,26.7244,26.7244,26.6314,26.6593,48290.0
2019-01-09 12:50:00,28.68,28.72,28.66,28.7,46352.0,26.6686,26.7058,26.65,26.6872,46352.0
2019-01-09 12:55:00,28.7,28.74,28.65,28.7,44319.0,26.6872,26.7244,26.6407,26.6872,44319.0
2019-01-09 13:00:00,28.7,28.71,28.59,28.63,153182.0,26.6872,26.6965,26.5849,26.6221,153182.0
2019-01-09 13:05:00,28.63,28.71,28.62,28.66,29514.0,26.6221,26.6965,26.6128,26.65,29514.0
2019-01-09 13:10:00,28.66,28.72,28.64,28.72,88395.0,26.65,26.7058,26.6314,26.7058,88395.0
2019-01-09 13:15:00,28.71,28.75,28.7,28.74,23261.0,26.6965,26.7337,26.6872,26.7244,23261.0
2019-01-09 13:20:00,28.74,28.78,28.72,28.74,28656.0,26.7244,26.7616,26.7058,26.7244,28656.0
2019-01-09 13:25:00,28.73,28.75,28.7,28.74,25085.0,26.7151,26.7337,26.6872,26.7244,25085.0
2019-01-09 13:30:00,28.74,28.75,28.67,28.7,31829.0,26.7244,26.7337,26.6593,26.6872,31829.0
2019-01-09 13:35:00,28.7,28.73,28.67,28.71,42499.0,26.6872,26.7151,26.6593,26.6965,42499.0
2019-01-09 13:40:00,28.71,28.77,28.69,28.77,85603.0,26.6965,26.7523,26.6779,26.7523,85603.0
2019-01-09 13:45:00,28.77,28.8,28.73,28.75,147489.0,26.7523,26.7802,26.7151,26.7337,147489.0
2019-01-09 13:50:00,28.76,28.77,28.68,28.77,93173.0,26.743,26.7523,26.6686,26.7523,93173.0
2019-01-09 13:55:00,28.77,28.79,28.73,28.73,36766.0,26.7523,26.7709,26.7151,26.7151,36766.0
2019-01-09 14:00:00,28.73,28.82,28.73,28.81,45066.0,26.7151,26.7988,26.7151,26.7895,45066.0
2019-01-09 14:05:00,28.81,28.91,28.79,28.89,92796.0,26.7895,26.8825,26.7709,26.8639,92796.0
2019-01-09 14:10:00,28.88,28.94,28.87,28.91,279475.0,26.8546,26.9104,26.8453,26.8825,279475.0
2019-01-09 14:15:00,28.9,28.94,28.89,28.92,94146.0,26.8732,26.9104,26.8639,26.8918,94146.0
2019-01-09 14:20:00,28.91,28.96,28.85,28.96,71090.0,26.8825,26.929,26.8267,26.929,71090.0
2019-01-09 14:25:00,28.95,28.98,28.92,28.93,26535.0,26.9197,26.9476,26.8918,26.9011,26535.0
2019-01-09 14:30:00,28.94,29.01,28.93,29.0,40565.0,26.9104,26.9755,26.9011,26.9662,40565.0
2019-01-09 14:35:00,29.0,29.01,28.96,28.98,52330.0,26.9662,26.9755,26.929,26.9476,52330.0
2019-01-09 14:40:00,28.98,29.03,28.97,29.03,100901.0,26.9476,26.9941,26.9383,26.9941,100901.0
2019-01-09 14:45:00,29.03,29.13,29.02,29.13,71036.0,26.9941,27.0871,26.9848,27.0871,71036.0
2019-01-09 14:50:00,29.13,29.13,29.05,29.08,62927.0,27.0871,27.0871,27.0127,27.0406,62927.0
2019-01-09 14:55:00,29.08,29.15,29.05,29.15,56090.0,27.0406,27.1057,27.0127,27.1057,56090.0
2019-01-09 15:00:00,29.14,29.14,29.07,29.08,73004.0,27.0964,27.0964,27.0313,27.0406,73004.0
2019-01-09 15:05:00,29.08,29.17,29.03,29.12,106505.0,27.0406,27.1243,26.9941,27.0778,106505.0
2019-01-09 15:10:00,29.12,29.17,29.06,29.09,92020.0,27.0778,27.1243,27.022,27.0499,92020.0
2019-01-09 15:15:00,29.1,29.15,29.1,29.11,63409.0,27.0592,27.1057,27.0592,27.0685,63409.0
2019-01-09 15:20:00,29.1,29.19,29.1,29.14,243112.0,27.0592,27.1429,27.0592,27.0964,243112.0
2019-01-09 15:25:00,29.14,29.17,29.1,29.11,192272.0,27.0964,27.1243,27.0592,27.0685,192272.0
2019-01-09 15:30:00,29.12,29.14,29.06,29.11,457788.0,27.0778,27.0964,27.022,27.0685,457788.0
2019-01-09 15:35:00,29.1,29.11,28.95,28.96,115751.0,27.0592,27.0685,26.9197,26.929,115751.0
2019-01-09 15:40:00,28.96,28.99,28.9,28.93,120434.0,26.929,26.9569,26.8732,26.9011,120434.0
2019-01-09 15:45:00,28.92,28.97,28.9,28.9,167459.0,26.8918,26.9383,26.8732,26.8732,167459.0
2019-01-09 15:50:00,28.9,28.91,28.86,28.89,185696.0,26.8732,26.8825,26.836,26.8639,185696.0
2019-01-09 15:55:00,28.89,29.0,28.88,28.95,377464.0,26.8639,26.9662,26.8546,26.9197,377464.0
2019-01-10 09:30:00,28.83,28.87,28.52,28.61,145969.0,26.8081,26.8453,26.5198,26.6035,145969.0
2019-01-10 09:35:00,28.61,28.74,28.51,28.54,89164.0,26.6035,26.7244,26.5105,26.5384,89164.0
2019-01-10 09:40:00,28.54,28.81,28.45,28.75,209284.0,26.5384,26.7895,26.4547,26.7337,209284.0
2019-01-10 09:45:00,28.75,28.85,28.71,28.77,77420.0,26.7337,26.8267,26.6965,26.7523,77420.0
2019-01-10 09:50:00,28.76,28.92,28.76,28.85,56590.0,26.743,26.8918,26.743,26.8267,56590.0
2019-01-10 09:55:00,28.86,28.89,28.75,28.76,53689.0,26.836,26.8639,26.7337,26.743,53689.0
2019-01-10 10:00:00,28.76,28.85,28.71,28.73,42147.0,26.743,26.8267,26.6965,26.7151,42147.0
2019-01-10 10:05:00,28.73,28.91,28.72,28.82,58907.0,26.7151,26.8825,26.7058,26.7988,58907.0
2019-01-10 10:10:00,28.82,28.9,28.74,28.76,123025.0,26.7988,26.8732,26.7244,26.743,123025.0
2019-01-10 10:15:00,28.76,28.76,28.66,28.73,57514.0,26.743,26.743,26.65,26.7151,57514.0
2019-01-10 10:20:00,28.73,28.76,28.68,28.68,28710.0,26.7151,26.743,26.6686,26.6686,28710.0
2019-01-10 10:25:00,28.68,28.78,28.63,28.72,47609.0,26.6686,26.7616,26.6221,26.7058,47609.0
2019-01-10 10:30:00,28.72,28.77,28.62,28.71,43880.0,26.7058,26.7523,26.6128,26.6965,43880.0
2019-01-10 10:35:00,28.71,28.74,28.66,28.68,42780.0,26.6965,26.7244,26.65,26.6686,42780.0
2019-01-10 10:40:00,28.69,28.73,28.62,28.62,54079.0,26.6779,26.7151,26.6128,26.6128,54079.0
2019-01-10 10:45:00,28.63,28.64,28.46,28.48,42280.0,26.6221,26.6314,26.464,26.4826,42280.0
2019-01-10 10:50:00,28.48,28.54,28.45,28.54,38447.0,26.4826,26.5384,26.4547,26.5384,38447.0
2019-01-10 10:55:00,28.54,28.54,28.49,28.54,21662.0,26.5384,26.5384,26.4919,26.5384,21662.0
2019-01-10 11:00:00,28.54,28.54,28.48,28.53,34153.0,26.5384,26.5384,26.4826,26.5291,34153.0
2019-01-10 11:05:00,28.54,28.56,28.5,28.54,23564.0,26.5384,26.557,26.5012,26.5384,23564.0
2019-01-10 11:10:00,28.54,28.61,28.53,28.61,14383.0,26.5384,26.6035,26.5291,26.6035,14383.0
2019-01-10 11:15:00,28.6,28.62,28.54,28.56,28902.0,26.5942,26.6128,26.5384,26.557,28902.0
2019-01-10 11:20:00,28.57,28.65,28.53,28.6,43650.0,26.5663,26.6407,26.5291,26.5942,43650.0
2019-01-10 11:25:00,28.6,28.68,28.58,28.64,76516.0,26.5942,26.6686,26.5756,26.6314,76516.0
2019-01-10 11:30:00,28.63,28.64,28.57,28.61,46945.0,26.6221,26.6314,26.5663,26.6035,46945.0
2019-01-10 11:35:00,28.61,28.66,28.6,28.65,20606.0,26.6035,26.65,26.5942,26.6407,20606.0
2019-01-10 11:40:00,28.66,28.67,28.55,28.56,25626.0,26.65,26.6593,26.5477,26.557,25626.0
2019-01-10 11:45:00,28.57,28.74,28.57,28.72,36520.0,26.5663,26.7244,26.5663,26.7058,36520.0
2019-01-10 11:50:00,28.71,28.73,28.66,28.69,33784.0,26.6965,26.7151,26.65,26.6779,33784.0
2019-01-10 11:55:00,28.68,28.72,28.64,28.71,16391.0,26.6686,26.7058,26.6314,26.6965,16391.0
2019-01-10 12:00:00,28.71,28.76,28.67,28.71,20430.0,26.6965,26.743,26.6593,26.6965,20430.0
2019-01-10 12:05:00,28.71,28.72,28.65,28.65,15373.0,26.6965,26.7058,26.6407,26.6407,15373.0
2019-01-10 12:10:00,28.64,28.72,28.62,28.72,16284.0,26.6314,26.7058,26.6128,26.7058,16284.0
2019-01-10 12:15:00,28.72,28.76,28.72,28.73,10885.0,26.7058,26.743,26.7058,26.7151,10885.0
2019-01-10 12:20:00,28.72,28.79,28.72,28.79,10340.0,26.7058,26.7709,26.7058,26.7709,10340.0
2019-01-10 12:25:00,28.79,28.82,28.77,28.79,22859.0,26.7709,26.7988,26.7523,26.7709,22859.0
2019-01-10 12:30:00,28.79,28.81,28.73,28.76,36356.0,26.7709,26.7895,26.7151,26.743,36356.0
2019-01-10 12:35:00,28.75,28.79,28.72,28.78,15042.0,26.7337,26.7709,26.7058,26.7616,15042.0
2019-01-10 12:40:00,28.78,28.81,28.75,28.77,34747.0,26.7616,26.7895,26.7337,26.7523,34747.0
2019-01-10 12:45:00,28.77,28.82,28.74,28.8,16075.0,26.7523,26.7988,26.7244,26.7802,16075.0
2019-01-10 12:50:00,28.8,28.9,28.8,28.9,29170.0,26.7802,26.8732,26.7802,26.8732,29170.0
2019-01-10 12:55:00,28.9,28.97,28.86,28.94,71797.0,26.8732,26.9383,26.836,26.9104,71797.0
2019-01-10 13:00:00,28.95,28.95,28.87,28.89,40690.0,26.9197,26.9197,26.8453,26.8639,40690.0
2019-01-10 13:05:00,28.89,28.9,28.82,28.84,38694.0,26.8639,26.8732,26.7988,26.8174,38694.0
2019-01-10 13:10:00,28.84,28.84,28.78,28.8,23911.0,26.8174,26.8174,26.7616,26.7802,23911.0
2019-01-10 13:15:00,28.79,28.82,28.75,28.8,15273.0,26.7709,26.7988,26.7337,26.7802,15273.0
2019-01-10 13:20:00,28.8,28.82,28.76,28.8,18630.0,26.7802,26.7988,26.743,26.7802,18630.0
2019-01-10 13:25:00,28.79,28.86,28.79,28.83,23137.0,26.7709,26.836,26.7709,26.8081,23137.0
2019-01-10 13:30:00,28.84,28.86,28.78,28.82,15356.0,26.8174,26.836,26.7616,26.7988,15356.0
2019-01-10 13:35:00,28.81,28.82,28.74,28.76,35330.0,26.7895,26.7988,26.7244,26.743,35330.0
2019-01-10 13:40:00,28.76,28.79,28.73,28.74,30266.0,26.743,26.7709,26.7151,26.7244,30266.0
2019-01-10 13:45:00,28.74,28.76,28.73,28.76,43385.0,26.7244,26.743,26.7151,26.743,43385.0
2019-01-10 13:50:00,28.76,28.76,28.66,28.69,22001.0,26.743,26.743,26.65,26.6779,22001.0
2019-01-10 13:55:00,28.68,28.71,28.67,28.7,9992.0,26.6686,26.6965,26.6593,26.6872,9992.0
2019-01-10 14:00:00,28.69,28.75,28.69,28.71,19576.0,26.6779,26.7337,26.6779,26.6965,19576.0
2019-01-10 14:05:00,28.71,28.73,28.69,28.73,18865.0,26.6965,26.7151,26.6779,26.7151,18865.0
2019-01-10 14:10:00,28.73,28.74,28.69,28.7,11499.0,26.7151,26.7244,26.6779,26.6872,11499.0
2019-01-10 14:15:00,28.7,28.7,28.65,28.69,18897.0,26.6872,26.6872,26.6407,26.6779,18897.0
2019-01-10 14:20:00,28.69,28.7,28.65,28.65,23710.0,26.6779,26.6872,26.6407,26.6407,23710.0
2019-01-10 14:25:00,28.65,28.65,28.6,28.61,20541.0,26.6407,26.6407,26.5942,26.6035,20541.0
2019-01-10 14:30:00,28.61,28.61,28.54,28.55,29274.0,26.6035,26.6035,26.5384,26.5477,29274.0
2019-01-10 14:35:00,28.56,28.57,28.5,28.51,22393.0,26.557,26.5663,26.5012,26.5105,22393.0
2019-01-10 14:40:00,28.5,28.57,28.5,28.54,24211.0,26.5012,26.5663,26.5012,26.5384,24211.0
2019-01-10 14:45:00,28.54,28.56,28.47,28.48,23475.0,26.5384,26.557,26.4733,26.4826,23475.0
2019-01-10 14:50:00,28.48,28.5,28.45,28.5,24901.0,26.4826,26.5012,26.4547,26.5012,24901.0
2019-01-10 14:55:00,28.49,28.49,28.42,28.46,22091.0,26.4919,26.4919,26.4269,26.464,22091.0
2019-01-10 15:00:00,28.46,28.5,28.44,28.46,40394.0,26.464,26.5012,26.4454,26.464,40394.0
2019-01-10 15:05:00,28.47,28.49,28.44,28.45,31291.0,26.4733,26.4919,26.4454,26.4547,31291.0
2019-01-10 15:10:00,28.45,28.45,28.3,28.35,106471.0,26.4547,26.4547,26.3153,26.3618,106471.0
2019-01-10 15:15:00,28.36,28.43,28.35,28.42,53563.0,26.3711,26.4362,26.3618,26.4269,53563.0
2019-01-10 15:20:00,28.43,28.43,28.37,28.39,40661.0,26.4362,26.4362,26.3804,26.399,40661.0
2019-01-10 15:25:00,28.39,28.43,28.38,28.4,37089.0,26.399,26.4362,26.3897,26.4083,37089.0
2019-01-10 15:30:00,28.4,28.52,28.39,28.5,66433.0,26.4083,26.5198,26.399,26.5012,66433.0
2019-01-10 15:35:00,28.49,28.53,28.47,28.51,45182.0,26.4919,26.5291,26.4733,26.5105,45182.0
2019-01-10 15:40:00,28.52,28.58,28.51,28.57,80028.0,26.5198,26.5756,26.5105,26.5663,80028.0
2019-01-10 15:45:00,28.57,28.6,28.54,28.58,82864.0,26.5663,26.5942,26.5384,26.5756,82864.0
2019-01-10 15:50:00,28.58,28.64,28.57,28.58,136635.0,26.5756,26.6314,26.5663,26.5756,136635.0
2019-01-10 15:55:00,28.58,28.62,28.53,28.61,316180.0,26.5756,26.6128,26.5291,26.6035,316180.0
2019-01-11 09:30:00,28.07,28.53,28.03,28.48,193073.0,26.1014,26.5291,26.0642,26.4826,193073.0
2019-01-11 09:35:00,28.48,28.8,28.44,28.77,108748.0,26.4826,26.7802,26.4454,26.7523,108748.0
2019-01-11 09:40:00,28.77,28.86,28.6,28.69,122301.0,26.7523,26.836,26.5942,26.6779,122301.0
2019-01-11 09:45:00,28.69,28.86,28.63,28.85,91825.0,26.6779,26.836,26.6221,26.8267,91825.0
2019-01-11 09:50:00,28.84,28.84,28.61,28.73,100619.0,26.8174,26.8174,26.6035,26.7151,100619.0
2019-01-11 09:55:00,28.74,28.79,28.66,28.69,86729.0,26.7244,26.7709,26.65,26.6779,86729.0
2019-01-11 10:00:00,28.68,28.7,28.56,28.63,72808.0,26.6686,26.6872,26.557,26.6221,72808.0
2019-01-11 10:05:00,28.63,28.66,28.44,28.48,98808.0,26.6221,26.65,26.4454,26.4826,98808.0
2019-01-11 10:10:00,28.49,28.6,28.44,28.6,39002.0,26.4919,26.5942,26.4454,26.5942,39002.0
2019-01-11 10:15:00,28.59,28.65,28.55,28.59,40063.0,26.5849,26.6407,26.5477,26.5849,40063.0
2019-01-11 10:20:00,28.58,28.63,28.54,28.57,30919.0,26.5756,26.6221,26.5384,26.5663,30919.0
2019-01-11 10:25:00,28.55,28.64,28.52,28.61,53049.0,26.5477,26.6314,26.5198,26.6035,53049.0
2019-01-11 10:30:00,28.6,28.62,28.47,28.57,50351.0,26.5942,26.6128,26.4733,26.5663,50351.0
2019-01-11 10:35:00,28.57,28.61,28.46,28.55,41367.0,26.5663,26.6035,26.464,26.5477,41367.0
2019-01-11 10:40:00,28.55,28.6,28.48,28.55,46555.0,26.5477,26.5942,26.4826,26.5477,46555.0
2019-01-11 10:45:00,28.55,28.6,28.52,28.53,21162.0,26.5477,26.5942,26.5198,26.5291,21162.0
2019-01-11 10:50:00,28.53,28.61,28.5,28.6,38290.0,26.5291,26.6035,26.5012,26.5942,38290.0
2019-01-11 10:55:00,28.61,28.64,28.54,28.55,36793.0,26.6035,26.6314,26.5384,26.5477,36793.0
2019-01-11 11:00:00,28.56,28.59,28.48,28.5,55533.0,26.557,26.5849,26.4826,26.5012,55533.0
2019-01-11 11:05:00,28.5,28.6,28.5,28.55,35729.0,26.5012,26.5942,26.5012,26.5477,35729.0
2019-01-11 11:10:00,28.54,28.58,28.53,28.55,38958.0,26.5384,26.5756,26.5291,26.5477,38958.0
2019-01-11 11:15:00,28.55,28.65,28.55,28.63,47188.0,26.5477,26.6407,26.5477,26.6221,47188.0
2019-01-11 11:20:00,28.63,28.7,28.62,28.7,103666.0,26.6221,26.6872,26.6128,26.6872,103666.0
2019-01-11 11:25:00,28.69,28.69,28.55,28.62,123801.0,26.6779,26.6779,26.5477,26.6128,123801.0
2019-01-11 11:30:00,28.62,28.62,28.52,28.6,39779.0,26.6128,26.6128,26.5198,26.5942,39779.0
2019-01-11 11:35:00,28.6,28.6,28.54,28.57,35631.0,26.5942,26.5942,26.5384,26.5663,35631.0
2019-01-11 11:40:00,28.57,28.65,28.57,28.64,27588.0,26.5663,26.6407,26.5663,26.6314,27588.0
2019-01-11 11:45:00,28.64,28.67,28.61,28.66,47304.0,26.6314,26.6593,26.6035,26.65,47304.0
2019-01-11 11:50:00,28.66,28.66,28.61,28.64,47535.0,26.65,26.65,26.6035,26.6314,47535.0
2019-01-11 11:55:00,28.64,28.66,28.56,28.57,36876.0,26.6314,26.65,26.557,26.5663,36876.0
2019-01-11 12:00:00,28.57,28.64,28.57,28.62,26034.0,26.5663,26.6314,26.5663,26.6128,26034.0
2019-01-11 12:05:00,28.62,28.64,28.59,28.62,20340.0,26.6128,26.6314,26.5849,26.6128,20340.0
2019-01-11 12:10:00,28.61,28.65,28.57,28.64,30462.0,26.6035,26.6407,26.5663,26.6314,30462.0
2019-01-11 12:15:00,28.65,28.68,28.61,28.63,22350.0,26.6407,26.6686,26.6035,26.6221,22350.0
2019-01-11 12:20:00,28.64,28.64,28.58,28.63,22942.0,26.6314,26.6314,26.5756,26.6221,22942.0
2019-01-11 12:25:00,28.63,28.67,28.63,28.64,20239.0,26.6221,26.6593,26.6221,26.6314,20239.0
2019-01-11 12:30:00,28.64,28.73,28.63,28.72,40679.0,26.6314,26.7151,26.6221,26.7058,40679.0
2019-01-11 12:35:00,28.72,28.77,28.69,28.75,31473.0,26.7058,26.7523,26.6779,26.7337,31473.0
2019-01-11 12:40:00,28.75,28.79,28.74,28.78,61790.0,26.7337,26.7709,26.7244,26.7616,61790.0
2019-01-11 12:45:00,28.79,28.84,28.75,28.81,36766.0,26.7709,26.8174,26.7337,26.7895,36766.0
2019-01-11 12:50:00,28.81,28.92,28.79,28.91,61299.0,26.7895,26.8918,26.7709,26.8825,61299.0
2019-01-11 12:55:00,28.91,28.92,28.85,28.86,57328.0,26.8825,26.8918,26.8267,26.836,57328.0
2019-01-11 13:00:00,28.87,28.87,28.76,28.79,61338.0,26.8453,26.8453,26.743,26.7709,61338.0
2019-01-11 13:05:00,28.79,28.84,28.77,28.79,30727.0,26.7709,26.8174,26.7523,26.7709,30727.0
2019-01-11 13:10:00,28.79,28.8,28.76,28.8,26377.0,26.7709,26.7802,26.743,26.7802,26377.0
2019-01-11 13:15:00,28.8,28.82,28.77,28.78,34019.0,26.7802,26.7988,26.7523,26.7616,34019.0
2019-01-11 13:20:00,28.78,28.78,28.65,28.65,48798.0,26.7616,26.7616,26.6407,26.6407,48798.0
2019-01-11 13:25:00,28.66,28.68,28.62,28.68,42767.0,26.65,26.6686,26.6128,26.6686,42767.0
2019-01-11 13:30:00,28.68,28.72,28.68,28.71,27645.0,26.6686,26.7058,26.6686,26.6965,27645.0
2019-01-11 13:35:00,28.73,28.73,28.64,28.67,30370.0,26.7151,26.7151,26.6314,26.6593,30370.0
2019-01-11 13:40:00,28.68,28.7,28.65,28.68,21034.0,26.6686,26.6872,26.6407,26.6686,21034.0
2019-01-11 13:45:00,28.67,28.69,28.64,28.64,24905.0,26.6593,26.6779,26.6314,26.6314,24905.0
2019-01-11 13:50:00,28.65,28.67,28.62,28.63,25440.0,26.6407,26.6593,26.6128,26.6221,25440.0
2019-01-11 13:55:00,28.63,28.67,28.58,28.58,16550.0,26.6221,26.6593,26.5756,26.5756,16550.0
2019-01-11 14:00:00,28.58,28.59,28.54,28.55,38878.0,26.5756,26.5849,26.5384,26.5477,38878.0
2019-01-11 14:05:00,28.55,28.58,28.54,28.57,30586.0,26.5477,26.5756,26.5384,26.5663,30586.0
2019-01-11 14:10:00,28.57,28.58,28.55,28.56,25338.0,26.5663,26.5756,26.5477,26.557,25338.0
2019-01-11 14:15:00,28.57,28.58,28.53,28.54,14997.0,26.5663,26.5756,26.5291,26.5384,14997.0
2019-01-11 14:20:00,28.54,28.55,28.52,28.52,19628.0,26.5384,26.5477,26.5198,26.5198,19628.0
2019-01-11 14:25:00,28.51,28.58,28.5,28.58,30131.0,26.5105,26.5756,26.5012,26.5756,30131.0
2019-01-11 14:30:00,28.58,28.58,28.5,28.51,17068.0,26.5756,26.5756,26.5012,26.5105,17068.0
2019-01-11 14:35:00,28.51,28.52,28.49,28.51,21824.0,26.5105,26.5198,26.4919,26.5105,21824.0
2019-01-11 14:40:00,28.51,28.51,28.45,28.48,34367.0,26.5105,26.5105,26.4547,26.4826,34367.0
2019-01-11 14:45:00,28.48,28.53,28.47,28.52,39774.0,26.4826,26.5291,26.4733,26.5198,39774.0
2019-01-11 14:50:00,28.52,28.54,28.46,28.46,46622.0,26.5198,26.5384,26.464,26.464,46622.0
2019-01-11 14:55:00,28.46,28.48,28.42,28.46,81709.0,26.464,26.4826,26.4269,26.464,81709.0
2019-01-11 15:00:00,28.47,28.51,28.45,28.47,47275.0,26.4733,26.5105,26.4547,26.4733,47275.0
2019-01-11 15:05:00,28.47,28.54,28.47,28.51,86850.0,26.4733,26.5384,26.4733,26.5105,86850.0
2019-01-11 15:10:00,28.5,28.53,28.48,28.48,64622.0,26.5012,26.5291,26.4826,26.4826,64622.0
2019-01-11 15:15:00,28.48,28.48,28.45,28.46,35656.0,26.4826,26.4826,26.4547,26.464,35656.0
2019-01-11 15:20:00,28.47,28.49,28.46,28.47,39106.0,26.4733,26.4919,26.464,26.4733,39106.0
2019-01-11 15:25:00,28.47,28.48,28.44,28.44,48268.0,26.4733,26.4826,26.4454,26.4454,48268.0
2019-01-11 15:30:00,28.44,28.5,28.44,28.49,90614.0,26.4454,26.5012,26.4454,26.4919,90614.0
2019-01-11 15:35:00,28.49,28.51,28.47,28.48,68219.0,26.4919,26.5105,26.4733,26.4826,68219.0
2019-01-11 15:40:00,28.49,28.51,28.46,28.49,56352.0,26.4919,26.5105,26.464,26.4919,56352.0
2019-01-11 15:45:00,28.5,28.55,28.5,28.52,101733.0,26.5012,26.5477,26.5012,26.5198,101733.0
2019-01-11 15:50:00,28.52,28.54,28.46,28.46,90818.0,26.5198,26.5384,26.464,26.464,90818.0
2019-01-11 15:55:00,28.47,28.6,28.46,28.58,366833.0,26.4733,26.5942,26.464,26.5756,366833.0
2019-01-14 09:30:00,28.44,28.64,28.36,28.47,122851.0,26.4454,26.6314,26.3711,26.4733,122851.0
2019-01-14 09:35:00,28.47,28.61,28.35,28.36,105091.0,26.4733,26.6035,26.3618,26.3711,105091.0
2019-01-14 09:40:00,28.36,28.5,28.35,28.41,47335.0,26.3711,26.5012,26.3618,26.4176,47335.0
2019-01-14 09:45:00,28.42,28.42,28.27,28.31,61851.0,26.4269,26.4269,26.2874,26.3246,61851.0
2019-01-14 09:50:00,28.31,28.41,28.29,28.39,49993.0,26.3246,26.4176,26.306,26.399,49993.0
2019-01-14 09:55:00,28.39,28.44,28.35,28.42,50467.0,26.399,26.4454,26.3618,26.4269,50467.0
2019-01-14 10:00:00,28.42,28.43,28.32,28.37,44813.0,26.4269,26.4362,26.3339,26.3804,44813.0
2019-01-14 10:05:00,28.38,28.52,28.37,28.49,67261.0,26.3897,26.5198,26.3804,26.4919,67261.0
2019-01-14 10:10:00,28.49,28.57,28.48,28.49,51000.0,26.4919,26.5663,26.4826,26.4919,51000.0
2019-01-14 10:15:00,28.49,28.49,28.42,28.46,29372.0,26.4919,26.4919,26.4269,26.464,29372.0
2019-01-14 10:20:00,28.47,28.51,28.42,28.42,23915.0,26.4733,26.5105,26.4269,26.4269,23915.0
2019-01-14 10:25:00,28.41,28.45,28.33,28.45,75727.0,26.4176,26.4547,26.3432,26.4547,75727.0
2019-01-14 10:30:00,28.45,28.46,28.35,28.38,139205.0,26.4547,26.464,26.3618,26.3897,139205.0
2019-01-14 10:35:00,28.38,28.43,28.37,28.37,47554.0,26.3897,26.4362,26.3804,26.3804,47554.0
2019-01-14 10:40:00,28.38,28.41,28.36,28.4,50885.0,26.3897,26.4176,26.3711,26.4083,50885.0
2019-01-14 10:45:00,28.4,28.43,28.33,28.35,33037.0,26.4083,26.4362,26.3432,26.3618,33037.0
2019-01-14 10:50:00,28.34,28.34,28.29,28.31,25970.0,26.3525,26.3525,26.306,26.3246,25970.0
2019-01-14 10:55:00,28.32,28.33,28.23,28.28,53613.0,26.3339,26.3432,26.2502,26.2967,53613.0
2019-01-14 11:00:00,28.28,28.32,28.25,28.3,28512.0,26.2967,26.3339,26.2688,26.3153,28512.0
2019-01-14 11:05:00,28.3,28.3,28.2,28.21,34573.0,26.3153,26.3153,26.2223,26.2316,34573.0
2019-01-14 11:10:00,28.2,28.23,28.16,28.17,32397.0,26.2223,26.2502,26.1851,26.1944,32397.0
2019-01-14 11:15:00,28.17,28.2,28.07,28.08,36464.0,26.1944,26.2223,26.1014,26.1107,36464.0
2019-01-14 11:20:00,28.08,28.13,28.06,28.13,36870.0,26.1107,26.1572,26.0921,26.1572,36870.0
2019-01-14 11:25:00,28.13,28.2,28.12,28.16,32130.0,26.1572,26.2223,26.1479,26.1851,32130.0
2019-01-14 11:30:00,28.14,28.22,28.11,28.19,24756.0,26.1665,26.2409,26.1386,26.213,24756.0
2019-01-14 11:35:00,28.19,28.22,28.14,28.19,30643.0,26.213,26.2409,26.1665,26.213,30643.0
2019-01-14 11:40:00,28.19,28.22,28.17,28.2,34687.0,26.213,26.2409,26.1944,26.2223,34687.0
2019-01-14 11:45:00,28.2,28.25,28.19,28.25,21890.0,26.2223,26.2688,26.213,26.2688,21890.0
2019-01-14 11:50:00,28.24,28.29,28.19,28.21,26070.0,26.2595,26.306,26.213,26.2316,26070.0
2019-01-14 11:55:00,28.21,28.21,28.13,28.14,19101.0,26.2316,26.2316,26.1572,26.1665,19101.0
2019-01-14 12:00:00,28.14,28.19,28.13,28.18,28355.0,26.1665,26.213,26.1572,26.2037,28355.0
2019-01-14 12:05:00,28.18,28.21,28.16,28.18,22360.0,26.2037,26.2316,26.1851,26.2037,22360.0
2019-01-14 12:10:00,28.17,28.2,28.15,28.19,24138.0,26.1944,26.2223,26.1758,26.213,24138.0
2019-01-14 12:15:00,28.18,28.26,28.18,28.25,30907.0,26.2037,26.2781,26.2037,26.2688,30907.0
2019-01-14 12:20:00,28.26,28.27,28.2,28.21,26945.0,26.2781,26.2874,26.2223,26.2316,26945.0
2019-01-14 12:25:00,28.21,28.22,28.19,28.21,30051.0,26.2316,26.2409,26.213,26.2316,30051.0
2019-01-14 12:30:00,28.21,28.23,28.2,28.2,21634.0,26.2316,26.2502,26.2223,26.2223,21634.0
2019-01-14 12:35:00,28.21,28.21,28.15,28.15,34618.0,26.2316,26.2316,26.1758,26.1758,34618.0
2019-01-14 12:40:00,28.15,28.26,28.14,28.25,32253.0,26.1758,26.2781,26.1665,26.2688,32253.0
2019-01-14 12:45:00,28.26,28.27,28.19,28.2,20288.0,26.2781,26.2874,26.213,26.2223,20288.0
2019-01-14 12:50:00,28.2,28.2,28.13,28.14,32695.0,26.2223,26.2223,26.1572,26.1665,32695.0
2019-01-14 12:55:00,28.14,28.15,28.09,28.1,47123.0,26.1665,26.1758,26.12,26.1293,47123.0
2019-01-14 13:00:00,28.1,28.1,28.06,28.06,76390.0,26.1293,26.1293,26.0921,26.0921,76390.0
2019-01-14 13:05:00,28.06,28.06,27.99,28.05,42685.0,26.0921,26.0921,26.027,26.0828,42685.0
2019-01-14 13:10:00,28.06,28.07,28.02,28.05,47672.0,26.0921,26.1014,26.0549,26.0828,47672.0
2019-01-14 13:15:00,28.06,28.11,28.05,28.07,30974.0,26.0921,26.1386,26.0828,26.1014,30974.0
2019-01-14 13:20:00,28.07,28.11,28.05,28.06,39308.0,26.1014,26.1386,26.0828,26.0921,39308.0
2019-01-14 13:25:00,28.06,28.09,28.04,28.09,33867.0,26.0921,26.12,26.0735,26.12,33867.0
2019-01-14 13:30:00,28.09,28.15,28.08,28.14,35566.0,26.12,26.1758,26.1107,26.1665,35566.0
2019-01-14 13:35:00,28.13,28.17,28.1,28.11,43124.0,26.1572,26.1944,26.1293,26.1386,43124.0
2019-01-14 13:40:00,28.11,28.14,28.1,28.14,34520.0,26.1386,26.1665,26.1293,26.1665,34520.0
2019-01-14 13:45:00,28.14,28.14,28.1,28.11,92114.0,26.1665,26.1665,26.1293,26.1386,92114.0
2019-01-14 13:50:00,28.11,28.11,28.05,28.05,40010.0,26.1386,26.1386,26.0828,26.0828,40010.0
2019-01-14 13:55:00,28.05,28.05,27.97,28.01,42134.0,26.0828,26.0828,26.0084,26.0456,42134.0
2019-01-14 14:00:00,28.01,28.04,28.0,28.02,31164.0,26.0456,26.0735,26.0363,26.0549,31164.0
2019-01-14 14:05:00,28.01,28.03,27.96,27.96,28846.0,26.0456,26.0642,25.9991,25.9991,28846.0
2019-01-14 14:10:00,27.97,27.98,27.94,27.96,28180.0,26.0084,26.0177,25.9805,25.9991,28180.0
2019-01-14 14:15:00,27.96,27.98,27.93,27.94,30163.0,25.9991,26.0177,25.9712,25.9805,30163.0
2019-01-14 14:20:00,27.95,27.98,27.94,27.96,32895.0,25.9898,26.0177,25.9805,25.9991,32895.0
2019-01-14 14:25:00,27.96,27.97,27.94,27.97,37554.0,25.9991,26.0084,25.9805,26.0084,37554.0
2019-01-14 14:30:00,27.98,27.99,27.95,27.96,47202.0,26.0177,26.027,25.9898,25.9991,47202.0
2019-01-14 14:35:00,27.96,28.0,27.94,27.99,44599.0,25.9991,26.0363,25.9805,26.027,44599.0
2019-01-14 14:40:00,27.99,28.02,27.98,28.01,31033.0,26.027,26.0549,26.0177,26.0456,31033.0
2019-01-14 14:45:00,28.02,28.07,28.0,28.05,27659.0,26.0549,26.1014,26.0363,26.0828,27659.0
2019-01-14 14:50:00,28.05,28.08,28.03,28.03,30761.0,26.0828,26.1107,26.0642,26.0642,30761.0
2019-01-14 14:55:00,28.03,28.04,28.01,28.03,22262.0,26.0642,26.0735,26.0456,26.0642,22262.0
2019-01-14 15:00:00,28.02,28.05,28.01,28.02,47313.0,26.0549,26.0828,26.0456,26.0549,47313.0
2019-01-14 15:05:00,28.02,28.03,27.99,28.01,25139.0,26.0549,26.0642,26.027,26.0456,25139.0
2019-01-14 15:10:00,28.0,28.01,27.91,27.92,53607.0,26.0363,26.0456,25.9526,25.9619,53607.0
2019-01-14 15:15:00,27.92,27.97,27.91,27.94,31567.0,25.9619,26.0084,25.9526,25.9805,31567.0
2019-01-14 15:20:00,27.94,27.97,27.92,27.95,40998.0,25.9805,26.0084,25.9619,25.9898,40998.0
2019-01-14 15:25:00,27.95,28.0,27.95,27.97,34360.0,25.9898,26.0363,25.9898,26.0084,34360.0
2019-01-14 15:30:00,27.97,27.99,27.93,27.93,55883.0,26.0084,26.027,25.9712,25.9712,55883.0
2019-01-14 15:35:00,27.93,27.94,27.89,27.89,54229.0,25.9712,25.9805,25.934,25.934,54229.0
2019-01-14 15:40:00,27.89,27.91,27.87,27.91,62211.0,25.934,25.9526,25.9154,25.9526,62211.0
2019-01-14 15:45:00,27.9,27.91,27.83,27.84,98662.0,25.9433,25.9526,25.8782,25.8875,98662.0
2019-01-14 15:50:00,27.83,27.86,27.82,27.83,113978.0,25.8782,25.9061,25.8689,25.8782,113978.0
2019-01-14 15:55:00,27.83,27.89,27.79,27.84,645163.0,25.8782,25.934,25.841,25.8875,645163.0
2019-01-15 09:30:00,27.84,27.95,27.7,27.9,67110.0,25.8875,25.9898,25.7573,25.9433,67110.0
2019-01-15 09:35:00,27.91,28.08,27.87,27.99,57071.0,25.9526,26.1107,25.9154,26.027,57071.0
2019-01-15 09:40:00,27.99,28.03,27.84,27.9,43701.0,26.027,26.0642,25.8875,25.9433,43701.0
2019-01-15 09:45:00,27.91,28.04,27.84,27.98,55114.0,25.9526,26.0735,25.8875,26.0177,55114.0
2019-01-15 09:50:00,27.98,28.04,27.87,27.95,45298.0,26.0177,26.0735,25.9154,25.9898,45298.0
2019-01-15 09:55:00,27.95,28.0,27.9,27.98,28227.0,25.9898,26.0363,25.9433,26.0177,28227.0
2019-01-15 10:00:00,27.98,28.12,27.98,28.04,69960.0,26.0177,26.1479,26.0177,26.0735,69960.0
2019-01-15 10:05:00,28.04,28.08,28.0,28.04,46222.0,26.0735,26.1107,26.0363,26.0735,46222.0
2019-01-15 10:10:00,28.04,28.04,27.77,27.78,69683.0,26.0735,26.0735,25.8224,25.8317,69683.0
2019-01-15 10:15:00,27.77,27.87,27.71,27.84,31325.0,25.8224,25.9154,25.7666,25.8875,31325.0
2019-01-15 10:20:00,27.85,27.9,27.81,27.87,30744.0,25.8968,25.9433,25.8596,25.9154,30744.0
2019-01-15 10:25:00,27.87,27.94,27.82,27.9,56847.0,25.9154,25.9805,25.8689,25.9433,56847.0
2019-01-15 10:30:00,27.9,27.94,27.87,27.91,20998.0,25.9433,25.9805,25.9154,25.9526,20998.0
2019-01-15 10:35:00,27.92,28.01,27.91,27.97,26882.0,25.9619,26.0456,25.9526,26.0084,26882.0
2019-01-15 10:40:00,27.98,28.09,27.98,28.06,16686.0,26.0177,26.12,26.0177,26.0921,16686.0
2019-01-15 10:45:00,28.06,28.07,28.03,28.07,28609.0,26.0921,26.1014,26.0642,26.1014,28609.0
2019-01-15 10:50:00,28.08,28.19,28.07,28.17,35299.0,26.1107,26.213,26.1014,26.1944,35299.0
2019-01-15 10:55:00,28.18,28.22,28.14,28.19,33908.0,26.2037,26.2409,26.1665,26.213,33908.0
2019-01-15 11:00:00,28.19,28.2,28.15,28.19,18230.0,26.213,26.2223,26.1758,26.213,18230.0
2019-01-15 11:05:00,28.2,28.23,28.17,28.18,27982.0,26.2223,26.2502,26.1944,26.2037,27982.0
2019-01-15 11:10:00,28.17,28.2,28.13,28.2,33516.0,26.1944,26.2223,26.1572,26.2223,33516.0
2019-01-15 11:15:00,28.2,28.27,28.19,28.25,49412.0,26.2223,26.2874,26.213,26.2688,49412.0
2019-01-15 11:20:00,28.25,28.25,28.15,28.17,21265.0,26.2688,26.2688,26.1758,26.1944,21265.0
2019-01-15 11:25:00,28.17,28.17,28.09,28.15,33270.0,26.1944,26.1944,26.12,26.1758,33270.0
2019-01-15 11:30:00,28.14,28.18,28.12,28.16,32789.0,26.1665,26.2037,26.1479,26.1851,32789.0
2019-01-15 11:35:00,28.16,28.26,28.15,28.24,30914.0,26.1851,26.2781,26.1758,26.2595,30914.0
2019-01-15 11:40:00,28.24,28.26,28.19,28.2,27977.0,26.2595,26.2781,26.213,26.2223,27977.0
2019-01-15 11:45:00,28.21,28.25,28.2,28.25,17990.0,26.2316,26.2688,26.2223,26.2688,17990.0
2019-01-15 11:50:00,28.25,28.32,28.25,28.31,16631.0,26.2688,26.3339,26.2688,26.3246,16631.0
2019-01-15 11:55:00,28.3,28.31,28.27,28.27,24688.0,26.3153,26.3246,26.2874,26.2874,24688.0
2019-01-15 12:00:00,28.27,28.34,28.27,28.33,17123.0,26.2874,26.3525,26.2874,26.3432,17123.0
2019-01-15 12:05:00,28.34,28.35,28.26,28.27,14523.0,26.3525,26.3618,26.2781,26.2874,14523.0
2019-01-15 12:10:00,28.28,28.32,28.27,28.29,11408.0,26.2967,26.3339,26.2874,26.306,11408.0
2019-01-15 12:15:00,28.29,28.29,28.25,28.27,13613.0,26.306,26.306,26.2688,26.2874,13613.0
2019-01-15 12:20:00,28.27,28.28,28.24,28.26,15828.0,26.2874,26.2967,26.2595,26.2781,15828.0
2019-01-15 12:25:00,28.27,28.28,28.25,28.28,14030.0,26.2874,26.2967,26.2688,26.2967,14030.0
2019-01-15 12:30:00,28.28,28.3,28.24,28.26,16254.0,26.2967,26.3153,26.2595,26.2781,16254.0
2019-01-15 12:35:00,28.27,28.3,28.27,28.3,16004.0,26.2874,26.3153,26.2874,26.3153,16004.0
2019-01-15 12:40:00,28.3,28.32,28.27,28.29,18536.0,26.3153,26.3339,26.2874,26.306,18536.0
2019-01-15 12:45:00,28.29,28.29,28.27,28.28,8583.0,26.306,26.306,26.2874,26.2967,8583.0
2019-01-15 12:50:00,28.27,28.28,28.25,28.26,16131.0,26.2874,26.2967,26.2688,26.2781,16131.0
2019-01-15 12:55:00,28.27,28.27,28.21,28.24,16854.0,26.2874,26.2874,26.2316,26.2595,16854.0
2019-01-15 13:00:00,28.24,28.27,28.23,28.25,26797.0,26.2595,26.2874,26.2502,26.2688,26797.0
2019-01-15 13:05:00,28.26,28.28,28.25,28.26,22045.0,26.2781,26.2967,26.2688,26.2781,22045.0
2019-01-15 13:10:00,28.26,28.28,28.26,28.27,13209.0,26.2781,26.2967,26.2781,26.2874,13209.0
2019-01-15 13:15:00,28.27,28.28,28.25,28.26,17628.0,26.2874,26.2967,26.2688,26.2781,17628.0
2019-01-15 13:20:00,28.26,28.28,28.25,28.27,24248.0,26.2781,26.2967,26.2688,26.2874,24248.0
2019-01-15 13:25:00,28.26,28.28,28.25,28.26,33577.0,26.2781,26.2967,26.2688,26.2781,33577.0
2019-01-15 13:30:00,28.26,28.26,28.22,28.24,59691.0,26.2781,26.2781,26.2409,26.2595,59691.0
2019-01-15 13:35:00,28.24,28.27,28.24,28.26,20244.0,26.2595,26.2874,26.2595,26.2781,20244.0
2019-01-15 13:40:00,28.26,28.28,28.26,28.27,17822.0,26.2781,26.2967,26.2781,26.2874,17822.0
2019-01-15 13:45:00,28.27,28.27,28.26,28.27,19659.0,26.2874,26.2874,26.2781,26.2874,19659.0
2019-01-15 13:50:00,28.27,28.3,28.24,28.24,19623.0,26.2874,26.3153,26.2595,26.2595,19623.0
2019-01-15 13:55:00,28.24,28.27,28.24,28.25,22823.0,26.2595,26.2874,26.2595,26.2688,22823.0
2019-01-15 14:00:00,28.25,28.29,28.24,28.25,29828.0,26.2688,26.306,26.2595,26.2688,29828.0
2019-01-15 14:05:00,28.24,28.24,28.16,28.17,18351.0,26.2595,26.2595,26.1851,26.1944,18351.0
2019-01-15 14:10:00,28.17,28.18,28.13,28.13,13771.0,26.1944,26.2037,26.1572,26.1572,13771.0
2019-01-15 14:15:00,28.13,28.14,28.1,28.12,21074.0,26.1572,26.1665,26.1293,26.1479,21074.0
2019-01-15 14:20:00,28.12,28.12,28.04,28.05,123222.0,26.1479,26.1479,26.0735,26.0828,123222.0
2019-01-15 14:25:00,28.04,28.05,27.97,28.0,39333.0,26.0735,26.0828,26.0084,26.0363,39333.0
2019-01-15 14:30:00,28.0,28.03,27.97,27.98,47082.0,26.0363,26.0642,26.0084,26.0177,47082.0
2019-01-15 14:35:00,27.98,27.98,27.91,27.94,24288.0,26.0177,26.0177,25.9526,25.9805,24288.0
2019-01-15 14:40:00,27.95,27.98,27.9,27.97,47784.0,25.9898,26.0177,25.9433,26.0084,47784.0
2019-01-15 14:45:00,27.97,27.99,27.94,27.94,21830.0,26.0084,26.027,25.9805,25.9805,21830.0
2019-01-15 14:50:00,27.95,28.0,27.94,27.96,36773.0,25.9898,26.0363,25.9805,25.9991,36773.0
2019-01-15 14:55:00,27.96,27.98,27.95,27.98,11999.0,25.9991,26.0177,25.9898,26.0177,11999.0
2019-01-15 15:00:00,27.97,27.99,27.95,27.97,39997.0,26.0084,26.027,25.9898,26.0084,39997.0
2019-01-15 15:05:00,27.98,28.01,27.97,28.01,20721.0,26.0177,26.0456,26.0084,26.0456,20721.0
2019-01-15 15:10:00,28.01,28.01,27.97,27.99,36097.0,26.0456,26.0456,26.0084,26.027,36097.0
2019-01-15 15:15:00,27.98,28.0,27.96,27.97,21506.0,26.0177,26.0363,25.9991,26.0084,21506.0
2019-01-15 15:20:00,27.98,28.0,27.95,27.98,23535.0,26.0177,26.0363,25.9898,26.0177,23535.0
2019-01-15 15:25:00,27.98,28.04,27.97,28.04,19651.0,26.0177,26.0735,26.0084,26.0735,19651.0
2019-01-15 15:30:00,28.04,28.04,28.01,28.02,41691.0,26.0735,26.0735,26.0456,26.0549,41691.0
2019-01-15 15:35:00,28.01,28.02,27.99,28.01,28485.0,26.0456,26.0549,26.027,26.0456,28485.0
2019-01-15 15:40:00,28.0,28.04,28.0,28.03,53307.0,26.0363,26.0735,26.0363,26.0642,53307.0
2019-01-15 15:45:00,28.03,28.04,28.0,28.01,138504.0,26.0642,26.0735,26.0363,26.0456,138504.0
2019-01-15 15:50:00,28.0,28.04,27.98,28.04,101240.0,26.0363,26.0735,26.0177,26.0735,101240.0
2019-01-15 15:55:00,28.04,28.09,28.03,28.07,219058.0,26.0735,26.12,26.0642,26.1014,219058.0
2019-01-16 09:30:00,28.03,28.07,27.83,27.91,79795.0,26.0642,26.1014,25.8782,25.9526,79795.0
2019-01-16 09:35:00,27.91,28.02,27.85,27.87,130145.0,25.9526,26.0549,25.8968,25.9154,130145.0
2019-01-16 09:40:00,27.86,27.86,27.68,27.81,54431.0,25.9061,25.9061,25.7388,25.8596,54431.0
2019-01-16 09:45:00,27.81,27.91,27.8,27.86,37696.0,25.8596,25.9526,25.8503,25.9061,37696.0
2019-01-16 09:50:00,27.86,27.91,27.86,27.88,84829.0,25.9061,25.9526,25.9061,25.9247,84829.0
2019-01-16 09:55:00,27.87,27.9,27.8,27.84,60334.0,25.9154,25.9433,25.8503,25.8875,60334.0
2019-01-16 10:00:00,27.85,27.89,27.8,27.85,72398.0,25.8968,25.934,25.8503,25.8968,72398.0
2019-01-16 10:05:00,27.85,27.89,27.83,27.85,35491.0,25.8968,25.934,25.8782,25.8968,35491.0
2019-01-16 10:10:00,27.86,27.89,27.79,27.89,47871.0,25.9061,25.934,25.841,25.934,47871.0
2019-01-16 10:15:00,27.89,27.9,27.78,27.79,49547.0,25.934,25.9433,25.8317,25.841,49547.0
2019-01-16 10:20:00,27.78,27.82,27.74,27.77,34337.0,25.8317,25.8689,25.7945,25.8224,34337.0
2019-01-16 10:25:00,27.77,27.77,27.71,27.75,240840.0,25.8224,25.8224,25.7666,25.8038,240840.0
2019-01-16 10:30:00,27.75,27.75,27.62,27.67,67886.0,25.8038,25.8038,25.683,25.7295,67886.0
2019-01-16 10:35:00,27.67,27.74,27.66,27.68,129594.0,25.7295,25.7945,25.7202,25.7388,129594.0
2019-01-16 10:40:00,27.68,27.7,27.65,27.67,33569.0,25.7388,25.7573,25.7109,25.7295,33569.0
2019-01-16 10:45:00,27.67,27.74,27.66,27.73,26828.0,25.7295,25.7945,25.7202,25.7852,26828.0
2019-01-16 10:50:00,27.74,27.83,27.74,27.8,25454.0,25.7945,25.8782,25.7945,25.8503,25454.0
2019-01-16 10:55:00,27.8,27.81,27.77,27.79,37767.0,25.8503,25.8596,25.8224,25.841,37767.0
2019-01-16 11:00:00,27.8,27.83,27.78,27.82,62520.0,25.8503,25.8782,25.8317,25.8689,62520.0
2019-01-16 11:05:00,27.84,27.89,27.81,27.87,33164.0,25.8875,25.934,25.8596,25.9154,33164.0
2019-01-16 11:10:00,27.87,27.89,27.82,27.85,24191.0,25.9154,25.934,25.8689,25.8968,24191.0
2019-01-16 11:15:00,27.85,27.85,27.77,27.78,32102.0,25.8968,25.8968,25.8224,25.8317,32102.0
2019-01-16 11:20:00,27.77,27.77,27.67,27.68,82634.0,25.8224,25.8224,25.7295,25.7388,82634.0
2019-01-16 11:25:00,27.67,27.67,27.6,27.64,31922.0,25.7295,25.7295,25.6644,25.7016,31922.0
2019-01-16 11:30:00,27.64,27.66,27.59,27.66,35994.0,25.7016,25.7202,25.6551,25.7202,35994.0
2019-01-16 11:35:00,27.66,27.69,27.63,27.65,28964.0,25.7202,25.748,25.6923,25.7109,28964.0
2019-01-16 11:40:00,27.65,27.68,27.64,27.67,22445.0,25.7109,25.7388,25.7016,25.7295,22445.0
2019-01-16 11:45:00,27.66,27.67,27.6,27.61,54286.0,25.7202,25.7295,25.6644,25.6737,54286.0
2019-01-16 11:50:00,27.61,27.61,27.54,27.55,35504.0,25.6737,25.6737,25.6086,25.6179,35504.0
2019-01-16 11:55:00,27.54,27.55,27.49,27.53,35480.0,25.6086,25.6179,25.5621,25.5993,35480.0
2019-01-16 12:00:00,27.52,27.56,27.51,27.53,27448.0,25.59,25.6272,25.5807,25.5993,27448.0
2019-01-16 12:05:00,27.52,27.53,27.49,27.5,20386.0,25.59,25.5993,25.5621,25.5714,20386.0
2019-01-16 12:10:00,27.5,27.56,27.48,27.52,98750.0,25.5714,25.6272,25.5528,25.59,98750.0
2019-01-16 12:15:00,27.51,27.51,27.42,27.46,53496.0,25.5807,25.5807,25.497,25.5342,53496.0
2019-01-16 12:20:00,27.46,27.5,27.44,27.48,33027.0,25.5342,25.5714,25.5156,25.5528,33027.0
2019-01-16 12:25:00,27.47,27.53,27.45,27.53,54175.0,25.5435,25.5993,25.5249,25.5993,54175.0
2019-01-16 12:30:00,27.53,27.58,27.5,27.58,35763.0,25.5993,25.6458,25.5714,25.6458,35763.0
2019-01-16 12:35:00,27.58,27.58,27.51,27.53,24730.0,25.6458,25.6458,25.5807,25.5993,24730.0
2019-01-16 12:40:00,27.54,27.55,27.53,27.55,22197.0,25.6086,25.6179,25.5993,25.6179,22197.0
2019-01-16 12:45:00,27.54,27.56,27.48,27.5,24646.0,25.6086,25.6272,25.5528,25.5714,24646.0
2019-01-16 12:50:00,27.51,27.54,27.5,27.53,13676.0,25.5807,25.6086,25.5714,25.5993,13676.0
2019-01-16 12:55:00,27.54,27.54,27.49,27.5,26448.0,25.6086,25.6086,25.5621,25.5714,26448.0
2019-01-16 13:00:00,27.5,27.53,27.48,27.53,23626.0,25.5714,25.5993,25.5528,25.5993,23626.0
2019-01-16 13:05:00,27.52,27.54,27.48,27.53,37731.0,25.59,25.6086,25.5528,25.5993,37731.0
2019-01-16 13:10:00,27.54,27.55,27.49,27.51,30289.0,25.6086,25.6179,25.5621,25.5807,30289.0
2019-01-16 13:15:00,27.51,27.54,27.49,27.49,55695.0,25.5807,25.6086,25.5621,25.5621,55695.0
2019-01-16 13:20:00,27.5,27.52,27.49,27.49,69537.0,25.5714,25.59,25.5621,25.5621,69537.0
2019-01-16 13:25:00,27.5,27.57,27.49,27.57,46494.0,25.5714,25.6365,25.5621,25.6365,46494.0
2019-01-16 13:30:00,27.56,27.58,27.55,27.57,34033.0,25.6272,25.6458,25.6179,25.6365,34033.0
2019-01-16 13:35:00,27.56,27.56,27.54,27.55,45958.0,25.6272,25.6272,25.6086,25.6179,45958.0
2019-01-16 13:40:00,27.55,27.58,27.55,27.58,33282.0,25.6179,25.6458,25.6179,25.6458,33282.0
2019-01-16 13:45:00,27.57,27.59,27.55,27.59,37999.0,25.6365,25.6551,25.6179,25.6551,37999.0
2019-01-16 13:50:00,27.59,27.59,27.53,27.57,33234.0,25.6551,25.6551,25.5993,25.6365,33234.0
2019-01-16 13:55:00,27.57,27.58,27.54,27.55,36642.0,25.6365,25.6458,25.6086,25.6179,36642.0
2019-01-16 14:00:00,27.55,27.62,27.54,27.61,32171.0,25.6179,25.683,25.6086,25.6737,32171.0
2019-01-16 14:05:00,27.61,27.67,27.6,27.66,32880.0,25.6737,25.7295,25.6644,25.7202,32880.0
2019-01-16 14:10:00,27.67,27.67,27.6,27.64,34571.0,25.7295,25.7295,25.6644,25.7016,34571.0
2019-01-16 14:15:00,27.64,27.64,27.6,27.61,49778.0,25.7016,25.7016,25.6644,25.6737,49778.0
2019-01-16 14:20:00,27.61,27.63,27.58,27.59,72382.0,25.6737,25.6923,25.6458,25.6551,72382.0
2019-01-16 14:25:00,27.58,27.6,27.56,27.58,21915.0,25.6458,25.6644,25.6272,25.6458,21915.0
2019-01-16 14:30:00,27.58,27.59,27.56,27.57,47584.0,25.6458,25.6551,25.6272,25.6365,47584.0
2019-01-16 14:35:00,27.58,27.58,27.53,27.53,42148.0,25.6458,25.6458,25.5993,25.5993,42148.0
2019-01-16 14:40:00,27.54,27.55,27.51,27.52,43077.0,25.6086,25.6179,25.5807,25.59,43077.0
2019-01-16 14:45:00,27.52,27.56,27.51,27.55,41389.0,25.59,25.6272,25.5807,25.6179,41389.0
2019-01-16 14:50:00,27.55,27.55,27.51,27.52,30581.0,25.6179,25.6179,25.5807,25.59,30581.0
2019-01-16 14:55:00,27.52,27.52,27.48,27.49,19795.0,25.59,25.59,25.5528,25.5621,19795.0
2019-01-16 15:00:00,27.49,27.51,27.45,27.5,62364.0,25.5621,25.5807,25.5249,25.5714,62364.0
2019-01-16 15:05:00,27.5,27.5,27.46,27.46,23451.0,25.5714,25.5714,25.5342,25.5342,23451.0
2019-01-16 15:10:00,27.46,27.48,27.44,27.45,20197.0,25.5342,25.5528,25.5156,25.5249,20197.0
2019-01-16 15:15:00,27.45,27.45,27.43,27.44,30744.0,25.5249,25.5249,25.5063,25.5156,30744.0
2019-01-16 15:20:00,27.44,27.46,27.43,27.44,44747.0,25.5156,25.5342,25.5063,25.5156,44747.0
2019-01-16 15:25:00,27.44,27.49,27.43,27.49,42142.0,25.5156,25.5621,25.5063,25.5621,42142.0
2019-01-16 15:30:00,27.48,27.49,27.39,27.39,97440.0,25.5528,25.5621,25.4691,25.4691,97440.0
2019-01-16 15:35:00,27.39,27.44,27.39,27.43,68999.0,25.4691,25.5156,25.4691,25.5063,68999.0
2019-01-16 15:40:00,27.43,27.45,27.4,27.43,94229.0,25.5063,25.5249,25.4784,25.5063,94229.0
2019-01-16 15:45:00,27.42,27.44,27.4,27.44,158629.0,25.497,25.5156,25.4784,25.5156,158629.0
2019-01-16 15:50:00,27.44,27.44,27.34,27.36,200383.0,25.5156,25.5156,25.4226,25.4412,200383.0
2019-01-16 15:55:00,27.35,27.39,27.34,27.36,340756.0,25.4319,25.4691,25.4226,25.4412,340756.0
2019-01-17 09:30:00,26.71,26.93,26.71,26.72,236678.0,24.8368,25.0413,24.8368,24.8461,236678.0
2019-01-17 09:35:00,26.71,27.2,26.71,27.02,226998.0,24.8368,25.2924,24.8368,25.125,226998.0
2019-01-17 09:40:00,27.01,27.28,27.01,27.18,84144.0,25.1157,25.3668,25.1157,25.2738,84144.0
2019-01-17 09:45:00,27.19,27.26,27.17,27.24,37588.0,25.2831,25.3482,25.2645,25.3296,37588.0
2019-01-17 09:50:00,27.24,27.35,27.18,27.21,80836.0,25.3296,25.4319,25.2738,25.3017,80836.0
2019-01-17 09:55:00,27.23,27.23,27.06,27.12,33546.0,25.3203,25.3203,25.1622,25.218,33546.0
2019-01-17 10:00:00,27.12,27.12,26.96,26.97,64240.0,25.218,25.218,25.0692,25.0785,64240.0
2019-01-17 10:05:00,26.96,26.98,26.86,26.98,95233.0,25.0692,25.0878,24.9763,25.0878,95233.0
2019-01-17 10:10:00,26.97,27.0,26.94,26.96,47731.0,25.0785,25.1064,25.0506,25.0692,47731.0
2019-01-17 10:15:00,26.95,26.99,26.93,26.94,36341.0,25.0599,25.0971,25.0413,25.0506,36341.0
2019-01-17 10:20:00,26.94,26.99,26.9,26.99,26284.0,25.0506,25.0971,25.0135,25.0971,26284.0
2019-01-17 10:25:00,26.99,27.0,26.94,26.94,44388.0,25.0971,25.1064,25.0506,25.0506,44388.0
2019-01-17 10:30:00,26.94,27.0,26.93,26.99,59968.0,25.0506,25.1064,25.0413,25.0971,59968.0
2019-01-17 10:35:00,26.99,27.0,26.95,26.96,30428.0,25.0971,25.1064,25.0599,25.0692,30428.0
2019-01-17 10:40:00,26.96,26.99,26.96,26.96,27097.0,25.0692,25.0971,25.0692,25.0692,27097.0
2019-01-17 10:45:00,26.97,26.98,26.81,26.82,77405.0,25.0785,25.0878,24.9298,24.9391,77405.0
2019-01-17 10:50:00,26.82,26.83,26.74,26.74,109302.0,24.9391,24.9484,24.8647,24.8647,109302.0
2019-01-17 10:55:00,26.74,26.8,26.74,26.78,108019.0,24.8647,24.9205,24.8647,24.9019,108019.0
2019-01-17 11:00:00,26.78,26.91,26.77,26.89,69670.0,24.9019,25.0228,24.8926,25.0042,69670.0
2019-01-17 11:05:00,26.89,26.9,26.82,26.84,78934.0,25.0042,25.0135,24.9391,24.9577,78934.0
2019-01-17 11:10:00,26.83,26.87,26.79,26.84,137699.0,24.9484,24.9856,24.9112,24.9577,137699.0
2019-01-17 11:15:00,26.84,26.87,26.79,26.82,39305.0,24.9577,24.9856,24.9112,24.9391,39305.0
2019-01-17 11:20:00,26.82,26.82,26.74,26.75,50811.0,24.9391,24.9391,24.8647,24.874,50811.0
2019-01-17 11:25:00,26.75,26.79,26.72,26.79,32144.0,24.874,24.9112,24.8461,24.9112,32144.0
2019-01-17 11:30:00,26.78,26.82,26.74,26.82,44448.0,24.9019,24.9391,24.8647,24.9391,44448.0
2019-01-17 11:35:00,26.82,26.86,26.81,26.85,28312.0,24.9391,24.9763,24.9298,24.967,28312.0
2019-01-17 11:40:00,26.85,26.91,26.85,26.87,34110.0,24.967,25.0228,24.967,24.9856,34110.0
2019-01-17 11:45:00,26.88,26.9,26.83,26.85,54303.0,24.9949,25.0135,24.9484,24.967,54303.0
2019-01-17 11:50:00,26.84,26.86,26.8,26.81,36303.0,24.9577,24.9763,24.9205,24.9298,36303.0
2019-01-17 11:55:00,26.82,26.82,26.75,26.75,37664.0,24.9391,24.9391,24.874,24.874,37664.0
2019-01-17 12:00:00,26.75,26.78,26.72,26.73,39935.0,24.874,24.9019,24.8461,24.8554,39935.0
2019-01-17 12:05:00,26.73,26.74,26.59,26.65,188530.0,24.8554,24.8647,24.7252,24.781,188530.0
2019-01-17 12:10:00,26.65,26.68,26.59,26.68,190142.0,24.781,24.8089,24.7252,24.8089,190142.0
2019-01-17 12:15:00,26.67,26.68,26.65,26.68,43854.0,24.7996,24.8089,24.781,24.8089,43854.0
2019-01-17 12:20:00,26.68,26.74,26.66,26.71,56411.0,24.8089,24.8647,24.7903,24.8368,56411.0
2019-01-17 12:25:00,26.7,26.73,26.69,26.7,40466.0,24.8275,24.8554,24.8182,24.8275,40466.0
2019-01-17 12:30:00,26.7,26.71,26.67,26.69,38049.0,24.8275,24.8368,24.7996,24.8182,38049.0
2019-01-17 12:35:00,26.69,26.7,26.68,26.7,9366.0,24.8182,24.8275,24.8089,24.8275,9366.0
2019-01-17 12:40:00,26.7,26.73,26.69,26.7,56836.0,24.8275,24.8554,24.8182,24.8275,56836.0
2019-01-17 12:45:00,26.7,26.73,26.68,26.73,23574.0,24.8275,24.8554,24.8089,24.8554,23574.0
2019-01-17 12:50:00,26.73,26.76,26.72,26.75,31861.0,24.8554,24.8833,24.8461,24.874,31861.0
2019-01-17 12:55:00,26.75,26.75,26.69,26.7,23752.0,24.874,24.874,24.8182,24.8275,23752.0
2019-01-17 13:00:00,26.7,26.7,26.67,26.68,29959.0,24.8275,24.8275,24.7996,24.8089,29959.0
2019-01-17 13:05:00,26.69,26.71,26.68,26.7,42038.0,24.8182,24.8368,24.8089,24.8275,42038.0
2019-01-17 13:10:00,26.7,26.71,26.69,26.7,30364.0,24.8275,24.8368,24.8182,24.8275,30364.0
2019-01-17 13:15:00,26.7,26.74,26.68,26.74,41186.0,24.8275,24.8647,24.8089,24.8647,41186.0
2019-01-17 13:20:00,26.74,26.81,26.74,26.8,66971.0,24.8647,24.9298,24.8647,24.9205,66971.0
2019-01-17 13:25:00,26.8,26.81,26.78,26.8,37929.0,24.9205,24.9298,24.9019,24.9205,37929.0
2019-01-17 13:30:00,26.8,26.83,26.8,26.83,12880.0,24.9205,24.9484,24.9205,24.9484,12880.0
2019-01-17 13:35:00,26.83,26.88,26.83,26.84,35935.0,24.9484,24.9949,24.9484,24.9577,35935.0
2019-01-17 13:40:00,26.84,26.85,26.8,26.84,30889.0,24.9577,24.967,24.9205,24.9577,30889.0
2019-01-17 13:45:00,26.83,26.89,26.83,26.85,34337.0,24.9484,25.0042,24.9484,24.967,34337.0
2019-01-17 13:50:00,26.85,26.9,26.84,26.9,29240.0,24.967,25.0135,24.9577,25.0135,29240.0
2019-01-17 13:55:00,26.91,26.94,26.9,26.93,34375.0,25.0228,25.0506,25.0135,25.0413,34375.0
2019-01-17 14:00:00,26.94,26.96,26.92,26.93,39960.0,25.0506,25.0692,25.0321,25.0413,39960.0
2019-01-17 14:05:00,26.91,26.94,26.89,26.92,21762.0,25.0228,25.0506,25.0042,25.0321,21762.0
2019-01-17 14:10:00,26.92,26.93,26.85,26.86,63133.0,25.0321,25.0413,24.967,24.9763,63133.0
2019-01-17 14:15:00,26.87,26.87,26.84,26.85,29676.0,24.9856,24.9856,24.9577,24.967,29676.0
2019-01-17 14:20:00,26.86,26.87,26.81,26.81,38311.0,24.9763,24.9856,24.9298,24.9298,38311.0
2019-01-17 14:25:00,26.82,26.86,26.81,26.85,52310.0,24.9391,24.9763,24.9298,24.967,52310.0
2019-01-17 14:30:00,26.86,26.87,26.83,26.84,77107.0,24.9763,24.9856,24.9484,24.9577,77107.0
2019-01-17 14:35:00,26.84,26.9,26.8,26.89,93678.0,24.9577,25.0135,24.9205,25.0042,93678.0
2019-01-17 14:40:00,26.89,26.96,26.89,26.96,59116.0,25.0042,25.0692,25.0042,25.0692,59116.0
2019-01-17 14:45:00,26.96,27.02,26.95,26.98,93636.0,25.0692,25.125,25.0599,25.0878,93636.0
2019-01-17 14:50:00,26.97,26.98,26.91,26.91,55327.0,25.0785,25.0878,25.0228,25.0228,55327.0
2019-01-17 14:55:00,26.92,26.92,26.84,26.85,53219.0,25.0321,25.0321,24.9577,24.967,53219.0
2019-01-17 15:00:00,26.85,26.86,26.77,26.78,54352.0,24.967,24.9763,24.8926,24.9019,54352.0
2019-01-17 15:05:00,26.77,26.79,26.73,26.73,99092.0,24.8926,24.9112,24.8554,24.8554,99092.0
2019-01-17 15:10:00,26.73,26.74,26.68,26.7,65473.0,24.8554,24.8647,24.8089,24.8275,65473.0
2019-01-17 15:15:00,26.69,26.75,26.68,26.75,67379.0,24.8182,24.874,24.8089,24.874,67379.0
2019-01-17 15:20:00,26.75,26.8,26.74,26.8,59488.0,24.874,24.9205,24.8647,24.9205,59488.0
2019-01-17 15:25:00,26.8,26.83,26.76,26.83,74146.0,24.9205,24.9484,24.8833,24.9484,74146.0
2019-01-17 15:30:00,26.82,26.86,26.8,26.85,79532.0,24.9391,24.9763,24.9205,24.967,79532.0
2019-01-17 15:35:00,26.85,26.86,26.82,26.84,91597.0,24.967,24.9763,24.9391,24.9577,91597.0
2019-01-17 15:40:00,26.84,26.86,26.81,26.86,96725.0,24.9577,24.9763,24.9298,24.9763,96725.0
2019-01-17 15:45:00,26.86,26.89,26.78,26.79,152437.0,24.9763,25.0042,24.9019,24.9112,152437.0
2019-01-17 15:50:00,26.79,26.8,26.73,26.73,155138.0,24.9112,24.9205,24.8554,24.8554,155138.0
2019-01-17 15:55:00,26.74,26.86,26.73,26.84,481215.0,24.8647,24.9763,24.8554,24.9577,481215.0
2019-01-18 09:30:00,26.96,26.97,26.82,26.96,236471.0,25.0692,25.0785,24.9391,25.0692,236471.0
2019-01-18 09:35:00,26.95,26.97,26.6,26.66,114168.0,25.0599,25.0785,24.7345,24.7903,114168.0
2019-01-18 09:40:00,26.67,26.81,26.51,26.58,85516.0,24.7996,24.9298,24.6508,24.7159,85516.0
2019-01-18 09:45:00,26.59,26.71,26.54,26.61,146494.0,24.7252,24.8368,24.6787,24.7438,146494.0
2019-01-18 09:50:00,26.61,26.61,26.44,26.5,190076.0,24.7438,24.7438,24.5857,24.6415,190076.0
2019-01-18 09:55:00,26.5,26.5,26.34,26.4,240384.0,24.6415,24.6415,24.4927,24.5485,240384.0
2019-01-18 10:00:00,26.4,26.53,26.39,26.49,163183.0,24.5485,24.6694,24.5392,24.6322,163183.0
2019-01-18 10:05:00,26.49,26.59,26.42,26.43,270286.0,24.6322,24.7252,24.5671,24.5764,270286.0
2019-01-18 10:10:00,26.42,26.46,26.37,26.38,98059.0,24.5671,24.6043,24.5206,24.5299,98059.0
2019-01-18 10:15:00,26.37,26.49,26.36,26.46,100246.0,24.5206,24.6322,24.5113,24.6043,100246.0
2019-01-18 10:20:00,26.45,26.51,26.43,26.5,64188.0,24.595,24.6508,24.5764,24.6415,64188.0
2019-01-18 10:25:00,26.5,26.52,26.39,26.41,76179.0,24.6415,24.6601,24.5392,24.5578,76179.0
2019-01-18 10:30:00,26.41,26.5,26.41,26.49,51564.0,24.5578,24.6415,24.5578,24.6322,51564.0
2019-01-18 10:35:00,26.48,26.51,26.41,26.42,86695.0,24.6229,24.6508,24.5578,24.5671,86695.0
2019-01-18 10:40:00,26.41,26.44,26.36,26.36,88899.0,24.5578,24.5857,24.5113,24.5113,88899.0
2019-01-18 10:45:00,26.37,26.51,26.37,26.47,138729.0,24.5206,24.6508,24.5206,24.6136,138729.0
2019-01-18 10:50:00,26.46,26.63,26.45,26.61,128437.0,24.6043,24.7624,24.595,24.7438,128437.0
2019-01-18 10:55:00,26.61,26.62,26.53,26.58,40757.0,24.7438,24.7531,24.6694,24.7159,40757.0
2019-01-18 11:00:00,26.58,26.65,26.56,26.64,45285.0,24.7159,24.781,24.6973,24.7717,45285.0
2019-01-18 11:05:00,26.64,26.65,26.6,26.63,59916.0,24.7717,24.781,24.7345,24.7624,59916.0
2019-01-18 11:10:00,26.62,26.62,26.56,26.6,50590.0,24.7531,24.7531,24.6973,24.7345,50590.0
2019-01-18 11:15:00,26.6,26.6,26.42,26.43,63914.0,24.7345,24.7345,24.5671,24.5764,63914.0
2019-01-18 11:20:00,26.42,26.51,26.42,26.5,60120.0,24.5671,24.6508,24.5671,24.6415,60120.0
2019-01-18 11:25:00,26.5,26.56,26.48,26.54,68007.0,24.6415,24.6973,24.6229,24.6787,68007.0
2019-01-18 11:30:00,26.54,26.54,26.5,26.5,64828.0,24.6787,24.6787,24.6415,24.6415,64828.0
2019-01-18 11:35:00,26.51,26.54,26.49,26.52,36657.0,24.6508,24.6787,24.6322,24.6601,36657.0
2019-01-18 11:40:00,26.53,26.59,26.47,26.59,135787.0,24.6694,24.7252,24.6136,24.7252,135787.0
2019-01-18 11:45:00,26.59,26.65,26.58,26.63,135423.0,24.7252,24.781,24.7159,24.7624,135423.0
2019-01-18 11:50:00,26.63,26.65,26.59,26.62,86702.0,24.7624,24.781,24.7252,24.7531,86702.0
2019-01-18 11:55:00,26.62,26.68,26.6,26.64,60077.0,24.7531,24.8089,24.7345,24.7717,60077.0
2019-01-18 12:00:00,26.64,26.68,26.61,26.64,69374.0,24.7717,24.8089,24.7438,24.7717,69374.0
2019-01-18 12:05:00,26.64,26.64,26.56,26.6,69765.0,24.7717,24.7717,24.6973,24.7345,69765.0
2019-01-18 12:10:00,26.59,26.66,26.58,26.65,65206.0,24.7252,24.7903,24.7159,24.781,65206.0
2019-01-18 12:15:00,26.64,26.65,26.57,26.6,52132.0,24.7717,24.781,24.7066,24.7345,52132.0
2019-01-18 12:20:00,26.61,26.62,26.5,26.54,96801.0,24.7438,24.7531,24.6415,24.6787,96801.0
2019-01-18 12:25:00,26.55,26.58,26.51,26.55,103475.0,24.688,24.7159,24.6508,24.688,103475.0
2019-01-18 12:30:00,26.55,26.58,26.52,26.53,36111.0,24.688,24.7159,24.6601,24.6694,36111.0
2019-01-18 12:35:00,26.54,26.54,26.47,26.49,55496.0,24.6787,24.6787,24.6136,24.6322,55496.0
2019-01-18 12:40:00,26.5,26.51,26.42,26.44,59207.0,24.6415,24.6508,24.5671,24.5857,59207.0
2019-01-18 12:45:00,26.44,26.5,26.4,26.49,66904.0,24.5857,24.6415,24.5485,24.6322,66904.0
2019-01-18 12:50:00,26.48,26.49,26.43,26.44,38309.0,24.6229,24.6322,24.5764,24.5857,38309.0
2019-01-18 12:55:00,26.44,26.46,26.43,26.45,36339.0,24.5857,24.6043,24.5764,24.595,36339.0
2019-01-18 13:00:00,26.45,26.46,26.43,26.44,36244.0,24.595,24.6043,24.5764,24.5857,36244.0
2019-01-18 13:05:00,26.44,26.45,26.39,26.44,59288.0,24.5857,24.595,24.5392,24.5857,59288.0
2019-01-18 13:10:00,26.44,26.48,26.43,26.46,40625.0,24.5857,24.6229,24.5764,24.6043,40625.0
2019-01-18 13:15:00,26.46,26.46,26.41,26.44,33968.0,24.6043,24.6043,24.5578,24.5857,33968.0
2019-01-18 13:20:00,26.44,26.49,26.43,26.45,36854.0,24.5857,24.6322,24.5764,24.595,36854.0
2019-01-18 13:25:00,26.45,26.49,26.43,26.46,48523.0,24.595,24.6322,24.5764,24.6043,48523.0
2019-01-18 13:30:00,26.46,26.47,26.42,26.47,41435.0,24.6043,24.6136,24.5671,24.6136,41435.0
2019-01-18 13:35:00,26.46,26.46,26.42,26.44,31006.0,24.6043,24.6043,24.5671,24.5857,31006.0
2019-01-18 13:40:00,26.43,26.53,26.42,26.52,60828.0,24.5764,24.6694,24.5671,24.6601,60828.0
2019-01-18 13:45:00,26.53,26.55,26.49,26.52,60639.0,24.6694,24.688,24.6322,24.6601,60639.0
2019-01-18 13:50:00,26.52,26.54,26.48,26.51,52476.0,24.6601,24.6787,24.6229,24.6508,52476.0
2019-01-18 13:55:00,26.51,26.54,26.49,26.52,126132.0,24.6508,24.6787,24.6322,24.6601,126132.0
2019-01-18 14:00:00,26.52,26.53,26.49,26.52,45128.0,24.6601,24.6694,24.6322,24.6601,45128.0
2019-01-18 14:05:00,26.52,26.52,26.48,26.5,58010.0,24.6601,24.6601,24.6229,24.6415,58010.0
2019-01-18 14:10:00,26.5,26.51,26.43,26.46,65815.0,24.6415,24.6508,24.5764,24.6043,65815.0
2019-01-18 14:15:00,26.46,26.46,26.4,26.44,56254.0,24.6043,24.6043,24.5485,24.5857,56254.0
2019-01-18 14:20:00,26.44,26.45,26.43,26.45,57261.0,24.5857,24.595,24.5764,24.595,57261.0
2019-01-18 14:25:00,26.45,26.45,26.37,26.41,101404.0,24.595,24.595,24.5206,24.5578,101404.0
2019-01-18 14:30:00,26.4,26.42,26.36,26.4,118295.0,24.5485,24.5671,24.5113,24.5485,118295.0
2019-01-18 14:35:00,26.39,26.4,26.35,26.37,160202.0,24.5392,24.5485,24.502,24.5206,160202.0
2019-01-18 14:40:00,26.37,26.42,26.35,26.37,86687.0,24.5206,24.5671,24.502,24.5206,86687.0
2019-01-18 14:45:00,26.37,26.46,26.36,26.46,83650.0,24.5206,24.6043,24.5113,24.6043,83650.0
2019-01-18 14:50:00,26.46,26.51,26.43,26.51,102995.0,24.6043,24.6508,24.5764,24.6508,102995.0
2019-01-18 14:55:00,26.51,26.52,26.48,26.5,70615.0,24.6508,24.6601,24.6229,24.6415,70615.0
2019-01-18 15:00:00,26.5,26.51,26.39,26.4,157963.0,24.6415,24.6508,24.5392,24.5485,157963.0
2019-01-18 15:05:00,26.4,26.47,26.4,26.46,50327.0,24.5485,24.6136,24.5485,24.6043,50327.0
2019-01-18 15:10:00,26.46,26.49,26.45,26.48,81730.0,24.6043,24.6322,24.595,24.6229,81730.0
2019-01-18 15:15:00,26.49,26.51,26.45,26.5,54945.0,24.6322,24.6508,24.595,24.6415,54945.0
2019-01-18 15:20:00,26.5,26.5,26.39,26.41,124708.0,24.6415,24.6415,24.5392,24.5578,124708.0
2019-01-18 15:25:00,26.42,26.46,26.41,26.42,68061.0,24.5671,24.6043,24.5578,24.5671,68061.0
2019-01-18 15:30:00,26.42,26.48,26.41,26.47,97727.0,24.5671,24.6229,24.5578,24.6136,97727.0
2019-01-18 15:35:00,26.46,26.54,26.46,26.52,104131.0,24.6043,24.6787,24.6043,24.6601,104131.0
2019-01-18 15:40:00,26.52,26.55,26.51,26.54,126527.0,24.6601,24.688,24.6508,24.6787,126527.0
2019-01-18 15:45:00,26.54,26.56,26.5,26.51,191867.0,24.6787,24.6973,24.6415,24.6508,191867.0
2019-01-18 15:50:00,26.5,26.51,26.47,26.5,350666.0,24.6415,24.6508,24.6136,24.6415,350666.0
2019-01-18 15:55:00,26.5,26.58,26.49,26.58,527782.0,24.6415,24.7159,24.6322,24.7159,527782.0
2019-01-22 09:30:00,26.53,26.66,26.39,26.6,165844.0,24.6694,24.7903,24.5392,24.7345,165844.0
2019-01-22 09:35:00,26.58,26.71,26.52,26.55,83299.0,24.7159,24.8368,24.6601,24.688,83299.0
2019-01-22 09:40:00,26.56,26.59,26.42,26.52,79782.0,24.6973,24.7252,24.5671,24.6601,79782.0
2019-01-22 09:45:00,26.53,26.53,26.39,26.42,30710.0,24.6694,24.6694,24.5392,24.5671,30710.0
2019-01-22 09:50:00,26.42,26.46,26.33,26.36,40213.0,24.5671,24.6043,24.4834,24.5113,40213.0
2019-01-22 09:55:00,26.36,26.42,26.31,26.38,30061.0,24.5113,24.5671,24.4648,24.5299,30061.0
2019-01-22 10:00:00,26.37,26.38,26.25,26.34,68742.0,24.5206,24.5299,24.409,24.4927,68742.0
2019-01-22 10:05:00,26.35,26.38,26.27,26.38,55220.0,24.502,24.5299,24.4276,24.5299,55220.0
2019-01-22 10:10:00,26.38,26.39,26.34,26.34,21294.0,24.5299,24.5392,24.4927,24.4927,21294.0
2019-01-22 10:15:00,26.34,26.4,26.32,26.36,30942.0,24.4927,24.5485,24.4741,24.5113,30942.0
2019-01-22 10:20:00,26.36,26.5,26.36,26.44,79538.0,24.5113,24.6415,24.5113,24.5857,79538.0
2019-01-22 10:25:00,26.44,26.5,26.4,26.45,57708.0,24.5857,24.6415,24.5485,24.595,57708.0
2019-01-22 10:30:00,26.45,26.5,26.42,26.42,55653.0,24.595,24.6415,24.5671,24.5671,55653.0
2019-01-22 10:35:00,26.41,26.43,26.36,26.37,36940.0,24.5578,24.5764,24.5113,24.5206,36940.0
2019-01-22 10:40:00,26.37,26.37,26.28,26.3,31437.0,24.5206,24.5206,24.4369,24.4555,31437.0
2019-01-22 10:45:00,26.3,26.31,26.22,26.26,57250.0,24.4555,24.4648,24.3811,24.4183,57250.0
2019-01-22 10:50:00,26.26,26.32,26.22,26.25,30357.0,24.4183,24.4741,24.3811,24.409,30357.0
2019-01-22 10:55:00,26.26,26.28,26.23,26.24,22950.0,24.4183,24.4369,24.3904,24.3997,22950.0
2019-01-22 11:00:00,26.24,26.3,26.2,26.28,51170.0,24.3997,24.4555,24.3625,24.4369,51170.0
2019-01-22 11:05:00,26.28,26.3,26.25,26.28,22811.0,24.4369,24.4555,24.409,24.4369,22811.0
2019-01-22 11:10:00,26.27,26.35,26.25,26.33,176395.0,24.4276,24.502,24.409,24.4834,176395.0
2019-01-22 11:15:00,26.33,26.38,26.32,26.35,68857.0,24.4834,24.5299,24.4741,24.502,68857.0
2019-01-22 11:20:00,26.35,26.42,26.3,26.4,208286.0,24.502,24.5671,24.4555,24.5485,208286.0
2019-01-22 11:25:00,26.4,26.41,26.36,26.37,28600.0,24.5485,24.5578,24.5113,24.5206,28600.0
2019-01-22 11:30:00,26.37,26.39,26.34,26.35,24407.0,24.5206,24.5392,24.4927,24.502,24407.0
2019-01-22 11:35:00,26.35,26.36,26.31,26.31,8958.0,24.502,24.5113,24.4648,24.4648,8958.0
2019-01-22 11:40:00,26.31,26.35,26.28,26.34,33514.0,24.4648,24.502,24.4369,24.4927,33514.0
2019-01-22 11:45:00,26.34,26.38,26.33,26.33,125671.0,24.4927,24.5299,24.4834,24.4834,125671.0
2019-01-22 11:50:00,26.32,26.33,26.29,26.29,31890.0,24.4741,24.4834,24.4462,24.4462,31890.0
2019-01-22 11:55:00,26.29,26.32,26.27,26.27,26650.0,24.4462,24.4741,24.4276,24.4276,26650.0
2019-01-22 12:00:00,26.28,26.3,26.25,26.26,40930.0,24.4369,24.4555,24.409,24.4183,40930.0
2019-01-22 12:05:00,26.26,26.36,26.25,26.35,36298.0,24.4183,24.5113,24.409,24.502,36298.0
2019-01-22 12:10:00,26.35,26.37,26.32,26.37,20872.0,24.502,24.5206,24.4741,24.5206,20872.0
2019-01-22 12:15:00,26.36,26.37,26.33,26.36,273193.0,24.5113,24.5206,24.4834,24.5113,273193.0
2019-01-22 12:20:00,26.37,26.45,26.36,26.42,104407.0,24.5206,24.595,24.5113,24.5671,104407.0
2019-01-22 12:25:00,26.42,26.43,26.38,26.42,27264.0,24.5671,24.5764,24.5299,24.5671,27264.0
2019-01-22 12:30:00,26.42,26.42,26.35,26.35,47823.0,24.5671,24.5671,24.502,24.502,47823.0
2019-01-22 12:35:00,26.36,26.39,26.35,26.37,33757.0,24.5113,24.5392,24.502,24.5206,33757.0
2019-01-22 12:40:00,26.36,26.41,26.35,26.39,15851.0,24.5113,24.5578,24.502,24.5392,15851.0
2019-01-22 12:45:00,26.39,26.41,26.34,26.36,20176.0,24.5392,24.5578,24.4927,24.5113,20176.0
2019-01-22 12:50:00,26.36,26.37,26.33,26.34,26471.0,24.5113,24.5206,24.4834,24.4927,26471.0
2019-01-22 12:55:00,26.34,26.37,26.33,26.34,37340.0,24.4927,24.5206,24.4834,24.4927,37340.0
2019-01-22 13:00:00,26.34,26.35,26.29,26.29,44602.0,24.4927,24.502,24.4462,24.4462,44602.0
2019-01-22 13:05:00,26.29,26.3,26.28,26.28,17180.0,24.4462,24.4555,24.4369,24.4369,17180.0
2019-01-22 13:10:00,26.29,26.29,26.24,26.25,68573.0,24.4462,24.4462,24.3997,24.409,68573.0
2019-01-22 13:15:00,26.25,26.27,26.22,26.23,101500.0,24.409,24.4276,24.3811,24.3904,101500.0
2019-01-22 13:20:00,26.23,26.3,26.22,26.27,63736.0,24.3904,24.4555,24.3811,24.4276,63736.0
2019-01-22 13:25:00,26.27,26.31,26.24,26.29,58868.0,24.4276,24.4648,24.3997,24.4462,58868.0
2019-01-22 13:30:00,26.29,26.32,26.27,26.3,37898.0,24.4462,24.4741,24.4276,24.4555,37898.0
2019-01-22 13:35:00,26.31,26.33,26.28,26.3,37181.0,24.4648,24.4834,24.4369,24.4555,37181.0
2019-01-22 13:40:00,26.3,26.3,26.24,26.25,36701.0,24.4555,24.4555,24.3997,24.409,36701.0
2019-01-22 13:45:00,26.25,26.29,26.24,26.29,80582.0,24.409,24.4462,24.3997,24.4462,80582.0
2019-01-22 13:50:00,26.28,26.29,26.23,26.26,44081.0,24.4369,24.4462,24.3904,24.4183,44081.0
2019-01-22 13:55:00,26.26,26.3,26.25,26.26,35059.0,24.4183,24.4555,24.409,24.4183,35059.0
2019-01-22 14:00:00,26.25,26.28,26.24,26.27,26385.0,24.409,24.4369,24.3997,24.4276,26385.0
2019-01-22 14:05:00,26.27,26.29,26.24,26.25,27261.0,24.4276,24.4462,24.3997,24.409,27261.0
2019-01-22 14:10:00,26.25,26.28,26.24,26.26,25566.0,24.409,24.4369,24.3997,24.4183,25566.0
2019-01-22 14:15:00,26.26,26.3,26.25,26.29,87352.0,24.4183,24.4555,24.409,24.4462,87352.0
2019-01-22 14:20:00,26.29,26.3,26.2,26.23,88946.0,24.4462,24.4555,24.3625,24.3904,88946.0
2019-01-22 14:25:00,26.23,26.27,26.22,26.23,58763.0,24.3904,24.4276,24.3811,24.3904,58763.0
2019-01-22 14:30:00,26.24,26.25,26.19,26.2,33519.0,24.3997,24.409,24.3532,24.3625,33519.0
2019-01-22 14:35:00,26.21,26.23,26.18,26.2,32252.0,24.3718,24.3904,24.3439,24.3625,32252.0
2019-01-22 14:40:00,26.2,26.25,26.19,26.22,58689.0,24.3625,24.409,24.3532,24.3811,58689.0
2019-01-22 14:45:00,26.21,26.24,26.21,26.23,45242.0,24.3718,24.3997,24.3718,24.3904,45242.0
2019-01-22 14:50:00,26.22,26.23,26.17,26.21,38665.0,24.3811,24.3904,24.3346,24.3718,38665.0
2019-01-22 14:55:00,26.21,26.21,26.17,26.2,60391.0,24.3718,24.3718,24.3346,24.3625,60391.0
2019-01-22 15:00:00,26.2,26.21,26.16,26.18,63243.0,24.3625,24.3718,24.3254,24.3439,63243.0
2019-01-22 15:05:00,26.18,26.19,26.14,26.14,85351.0,24.3439,24.3532,24.3068,24.3068,85351.0
2019-01-22 15:10:00,26.14,26.2,26.14,26.2,55125.0,24.3068,24.3625,24.3068,24.3625,55125.0
2019-01-22 15:15:00,26.2,26.22,26.19,26.2,49878.0,24.3625,24.3811,24.3532,24.3625,49878.0
2019-01-22 15:20:00,26.21,26.27,26.2,26.25,46301.0,24.3718,24.4276,24.3625,24.409,46301.0
2019-01-22 15:25:00,26.25,26.26,26.22,26.23,50366.0,24.409,24.4183,24.3811,24.3904,50366.0
2019-01-22 15:30:00,26.24,26.24,26.17,26.18,59570.0,24.3997,24.3997,24.3346,24.3439,59570.0
2019-01-22 15:35:00,26.18,26.25,26.13,26.24,82026.0,24.3439,24.409,24.2975,24.3997,82026.0
2019-01-22 15:40:00,26.24,26.27,26.18,26.18,81616.0,24.3997,24.4276,24.3439,24.3439,81616.0
2019-01-22 15:45:00,26.19,26.23,26.16,26.21,149293.0,24.3532,24.3904,24.3254,24.3718,149293.0
2019-01-22 15:50:00,26.21,26.22,26.18,26.2,134556.0,24.3718,24.3811,24.3439,24.3625,134556.0
2019-01-22 15:55:00,26.21,26.34,26.18,26.33,320734.0,24.3718,24.4927,24.3439,24.4834,320734.0
2019-01-23 09:30:00,26.29,26.39,26.16,26.2,113828.0,24.4462,24.5392,24.3254,24.3625,113828.0
2019-01-23 09:35:00,26.18,26.48,26.17,26.48,91745.0,24.3439,24.6229,24.3346,24.6229,91745.0
2019-01-23 09:40:00,26.48,26.54,26.38,26.48,126510.0,24.6229,24.6787,24.5299,24.6229,126510.0
2019-01-23 09:45:00,26.48,26.55,26.45,26.51,42732.0,24.6229,24.688,24.595,24.6508,42732.0
2019-01-23 09:50:00,26.52,26.61,26.46,26.56,46093.0,24.6601,24.7438,24.6043,24.6973,46093.0
2019-01-23 09:55:00,26.57,26.57,26.52,26.53,51639.0,24.7066,24.7066,24.6601,24.6694,51639.0
2019-01-23 10:00:00,26.53,26.66,26.52,26.64,39505.0,24.6694,24.7903,24.6601,24.7717,39505.0
2019-01-23 10:05:00,26.64,26.65,26.6,26.62,81483.0,24.7717,24.781,24.7345,24.7531,81483.0
2019-01-23 10:10:00,26.63,26.65,26.6,26.62,25195.0,24.7624,24.781,24.7345,24.7531,25195.0
2019-01-23 10:15:00,26.62,26.62,26.56,26.6,30361.0,24.7531,24.7531,24.6973,24.7345,30361.0
2019-01-23 10:20:00,26.6,26.72,26.6,26.7,33216.0,24.7345,24.8461,24.7345,24.8275,33216.0
2019-01-23 10:25:00,26.71,26.74,26.65,26.66,25242.0,24.8368,24.8647,24.781,24.7903,25242.0
2019-01-23 10:30:00,26.66,26.7,26.63,26.68,16390.0,24.7903,24.8275,24.7624,24.8089,16390.0
2019-01-23 10:35:00,26.68,26.68,26.61,26.63,23978.0,24.8089,24.8089,24.7438,24.7624,23978.0
2019-01-23 10:40:00,26.63,26.64,26.58,26.58,19543.0,24.7624,24.7717,24.7159,24.7159,19543.0
2019-01-23 10:45:00,26.58,26.63,26.58,26.62,16844.0,24.7159,24.7624,24.7159,24.7531,16844.0
2019-01-23 10:50:00,26.62,26.63,26.58,26.59,22725.0,24.7531,24.7624,24.7159,24.7252,22725.0
2019-01-23 10:55:00,26.58,26.63,26.54,26.62,24508.0,24.7159,24.7624,24.6787,24.7531,24508.0
2019-01-23 11:00:00,26.61,26.62,26.55,26.59,23869.0,24.7438,24.7531,24.688,24.7252,23869.0
2019-01-23 11:05:00,26.6,26.61,26.56,26.57,11276.0,24.7345,24.7438,24.6973,24.7066,11276.0
2019-01-23 11:10:00,26.57,26.63,26.57,26.59,29777.0,24.7066,24.7624,24.7066,24.7252,29777.0
2019-01-23 11:15:00,26.59,26.61,26.57,26.59,57605.0,24.7252,24.7438,24.7066,24.7252,57605.0
2019-01-23 11:20:00,26.59,26.61,26.57,26.59,69332.0,24.7252,24.7438,24.7066,24.7252,69332.0
2019-01-23 11:25:00,26.59,26.6,26.54,26.59,28726.0,24.7252,24.7345,24.6787,24.7252,28726.0
2019-01-23 11:30:00,26.58,26.59,26.54,26.57,17917.0,24.7159,24.7252,24.6787,24.7066,17917.0
2019-01-23 11:35:00,26.57,26.58,26.53,26.55,25011.0,24.7066,24.7159,24.6694,24.688,25011.0
2019-01-23 11:40:00,26.54,26.54,26.5,26.51,19399.0,24.6787,24.6787,24.6415,24.6508,19399.0
2019-01-23 11:45:00,26.51,26.51,26.43,26.46,25607.0,24.6508,24.6508,24.5764,24.6043,25607.0
2019-01-23 11:50:00,26.46,26.47,26.4,26.4,18639.0,24.6043,24.6136,24.5485,24.5485,18639.0
2019-01-23 11:55:00,26.4,26.44,26.39,26.43,34256.0,24.5485,24.5857,24.5392,24.5764,34256.0
2019-01-23 12:00:00,26.43,26.46,26.41,26.45,17088.0,24.5764,24.6043,24.5578,24.595,17088.0
2019-01-23 12:05:00,26.45,26.47,26.4,26.42,99206.0,24.595,24.6136,24.5485,24.5671,99206.0
2019-01-23 12:10:00,26.42,26.44,26.39,26.44,28952.0,24.5671,24.5857,24.5392,24.5857,28952.0
2019-01-23 12:15:00,26.43,26.46,26.42,26.45,39875.0,24.5764,24.6043,24.5671,24.595,39875.0
2019-01-23 12:20:00,26.46,26.49,26.45,26.49,20353.0,24.6043,24.6322,24.595,24.6322,20353.0
2019-01-23 12:25:00,26.48,26.54,26.46,26.53,29653.0,24.6229,24.6787,24.6043,24.6694,29653.0
2019-01-23 12:30:00,26.52,26.57,26.51,26.54,31354.0,24.6601,24.7066,24.6508,24.6787,31354.0
2019-01-23 12:35:00,26.54,26.54,26.51,26.53,16636.0,24.6787,24.6787,24.6508,24.6694,16636.0
2019-01-23 12:40:00,26.54,26.57,26.52,26.57,20470.0,24.6787,24.7066,24.6601,24.7066,20470.0
2019-01-23 12:45:00,26.57,26.6,26.55,26.6,30949.0,24.7066,24.7345,24.688,24.7345,30949.0
2019-01-23 12:50:00,26.6,26.64,26.58,26.6,35468.0,24.7345,24.7717,24.7159,24.7345,35468.0
2019-01-23 12:55:00,26.59,26.62,26.58,26.59,23140.0,24.7252,24.7531,24.7159,24.7252,23140.0
2019-01-23 13:00:00,26.6,26.61,26.57,26.59,16742.0,24.7345,24.7438,24.7066,24.7252,16742.0
2019-01-23 13:05:00,26.59,26.6,26.56,26.6,17955.0,24.7252,24.7345,24.6973,24.7345,17955.0
2019-01-23 13:10:00,26.59,26.59,26.55,26.55,135096.0,24.7252,24.7252,24.688,24.688,135096.0
2019-01-23 13:15:00,26.55,26.62,26.55,26.61,23254.0,24.688,24.7531,24.688,24.7438,23254.0
2019-01-23 13:20:00,26.62,26.62,26.57,26.57,15878.0,24.7531,24.7531,24.7066,24.7066,15878.0
2019-01-23 13:25:00,26.57,26.58,26.54,26.55,9890.0,24.7066,24.7159,24.6787,24.688,9890.0
2019-01-23 13:30:00,26.55,26.58,26.55,26.56,14993.0,24.688,24.7159,24.688,24.6973,14993.0
2019-01-23 13:35:00,26.57,26.59,26.56,26.57,15856.0,24.7066,24.7252,24.6973,24.7066,15856.0
2019-01-23 13:40:00,26.57,26.6,26.55,26.59,16647.0,24.7066,24.7345,24.688,24.7252,16647.0
2019-01-23 13:45:00,26.59,26.6,26.57,26.58,19327.0,24.7252,24.7345,24.7066,24.7159,19327.0
2019-01-23 13:50:00,26.58,26.62,26.58,26.61,19637.0,24.7159,24.7531,24.7159,24.7438,19637.0
2019-01-23 13:55:00,26.61,26.63,26.6,26.62,22631.0,24.7438,24.7624,24.7345,24.7531,22631.0
2019-01-23 14:00:00,26.63,26.64,26.6,26.61,24476.0,24.7624,24.7717,24.7345,24.7438,24476.0
2019-01-23 14:05:00,26.61,26.62,26.58,26.59,13555.0,24.7438,24.7531,24.7159,24.7252,13555.0
2019-01-23 14:10:00,26.58,26.6,26.58,26.59,13904.0,24.7159,24.7345,24.7159,24.7252,13904.0
2019-01-23 14:15:00,26.59,26.6,26.57,26.58,11885.0,24.7252,24.7345,24.7066,24.7159,11885.0
2019-01-23 14:20:00,26.57,26.62,26.57,26.62,21308.0,24.7066,24.7531,24.7066,24.7531,21308.0
2019-01-23 14:25:00,26.62,26.62,26.59,26.6,18293.0,24.7531,24.7531,24.7252,24.7345,18293.0
2019-01-23 14:30:00,26.6,26.6,26.55,26.57,24232.0,24.7345,24.7345,24.688,24.7066,24232.0
2019-01-23 14:35:00,26.58,26.59,26.55,26.57,19151.0,24.7159,24.7252,24.688,24.7066,19151.0
2019-01-23 14:40:00,26.56,26.57,26.53,26.54,16667.0,24.6973,24.7066,24.6694,24.6787,16667.0
2019-01-23 14:45:00,26.54,26.54,26.52,26.53,24366.0,24.6787,24.6787,24.6601,24.6694,24366.0
2019-01-23 14:50:00,26.53,26.56,26.52,26.54,32436.0,24.6694,24.6973,24.6601,24.6787,32436.0
2019-01-23 14:55:00,26.54,26.57,26.53,26.56,28362.0,24.6787,24.7066,24.6694,24.6973,28362.0
2019-01-23 15:00:00,26.56,26.59,26.56,26.59,14598.0,24.6973,24.7252,24.6973,24.7252,14598.0
2019-01-23 15:05:00,26.58,26.6,26.55,26.56,31765.0,24.7159,24.7345,24.688,24.6973,31765.0
2019-01-23 15:10:00,26.57,26.6,26.56,26.59,69992.0,24.7066,24.7345,24.6973,24.7252,69992.0
2019-01-23 15:15:00,26.58,26.63,26.58,26.61,26423.0,24.7159,24.7624,24.7159,24.7438,26423.0
2019-01-23 15:20:00,26.62,26.65,26.61,26.64,41367.0,24.7531,24.781,24.7438,24.7717,41367.0
2019-01-23 15:25:00,26.64,26.65,26.62,26.64,51952.0,24.7717,24.781,24.7531,24.7717,51952.0
2019-01-23 15:30:00,26.64,26.64,26.58,26.59,32127.0,24.7717,24.7717,24.7159,24.7252,32127.0
2019-01-23 15:35:00,26.59,26.62,26.57,26.61,22434.0,24.7252,24.7531,24.7066,24.7438,22434.0
2019-01-23 15:40:00,26.61,26.62,26.6,26.61,36417.0,24.7438,24.7531,24.7345,24.7438,36417.0
2019-01-23 15:45:00,26.61,26.62,26.59,26.6,62077.0,24.7438,24.7531,24.7252,24.7345,62077.0
2019-01-23 15:50:00,26.61,26.61,26.58,26.6,62374.0,24.7438,24.7438,24.7159,24.7345,62374.0
2019-01-23 15:55:00,26.6,26.73,26.59,26.71,245941.0,24.7345,24.8554,24.7252,24.8368,245941.0
2019-01-24 09:30:00,26.74,27.01,26.74,26.98,143671.0,24.8647,25.1157,24.8647,25.0878,143671.0
2019-01-24 09:35:00,26.99,27.0,26.89,26.93,51699.0,25.0971,25.1064,25.0042,25.0413,51699.0
2019-01-24 09:40:00,26.94,27.0,26.91,26.99,36034.0,25.0506,25.1064,25.0228,25.0971,36034.0
2019-01-24 09:45:00,26.99,27.08,26.98,27.03,92133.0,25.0971,25.1808,25.0878,25.1343,92133.0
2019-01-24 09:50:00,27.02,27.05,26.98,27.0,80463.0,25.125,25.1529,25.0878,25.1064,80463.0
2019-01-24 09:55:00,27.01,27.05,26.98,27.05,53064.0,25.1157,25.1529,25.0878,25.1529,53064.0
2019-01-24 10:00:00,27.05,27.08,27.0,27.07,45567.0,25.1529,25.1808,25.1064,25.1715,45567.0
2019-01-24 10:05:00,27.06,27.1,27.03,27.1,50624.0,25.1622,25.1994,25.1343,25.1994,50624.0
2019-01-24 10:10:00,27.1,27.1,27.03,27.05,102125.0,25.1994,25.1994,25.1343,25.1529,102125.0
2019-01-24 10:15:00,27.05,27.07,27.01,27.05,43892.0,25.1529,25.1715,25.1157,25.1529,43892.0
2019-01-24 10:20:00,27.06,27.07,26.98,27.03,47722.0,25.1622,25.1715,25.0878,25.1343,47722.0
2019-01-24 10:25:00,27.02,27.06,27.0,27.03,40593.0,25.125,25.1622,25.1064,25.1343,40593.0
2019-01-24 10:30:00,27.04,27.04,26.95,26.95,34226.0,25.1436,25.1436,25.0599,25.0599,34226.0
2019-01-24 10:35:00,26.96,27.01,26.92,26.98,41557.0,25.0692,25.1157,25.0321,25.0878,41557.0
2019-01-24 10:40:00,26.98,27.05,26.97,27.03,131247.0,25.0878,25.1529,25.0785,25.1343,131247.0
2019-01-24 10:45:00,27.03,27.04,26.92,26.94,47192.0,25.1343,25.1436,25.0321,25.0506,47192.0
2019-01-24 10:50:00,26.93,26.97,26.92,26.94,29173.0,25.0413,25.0785,25.0321,25.0506,29173.0
2019-01-24 10:55:00,26.94,26.99,26.92,26.96,25480.0,25.0506,25.0971,25.0321,25.0692,25480.0
2019-01-24 11:00:00,26.96,26.98,26.93,26.95,27172.0,25.0692,25.0878,25.0413,25.0599,27172.0
2019-01-24 11:05:00,26.95,26.97,26.87,26.93,55540.0,25.0599,25.0785,24.9856,25.0413,55540.0
2019-01-24 11:10:00,26.93,26.93,26.82,26.83,66080.0,25.0413,25.0413,24.9391,24.9484,66080.0
2019-01-24 11:15:00,26.84,26.89,26.83,26.86,54764.0,24.9577,25.0042,24.9484,24.9763,54764.0
2019-01-24 11:20:00,26.85,26.87,26.82,26.84,33014.0,24.967,24.9856,24.9391,24.9577,33014.0
2019-01-24 11:25:00,26.84,26.94,26.84,26.92,58996.0,24.9577,25.0506,24.9577,25.0321,58996.0
2019-01-24 11:30:00,26.91,26.93,26.84,26.89,37851.0,25.0228,25.0413,24.9577,25.0042,37851.0
2019-01-24 11:35:00,26.89,26.9,26.85,26.88,26653.0,25.0042,25.0135,24.967,24.9949,26653.0
2019-01-24 11:40:00,26.89,26.91,26.86,26.91,21964.0,25.0042,25.0228,24.9763,25.0228,21964.0
2019-01-24 11:45:00,26.91,26.94,26.88,26.91,44121.0,25.0228,25.0506,24.9949,25.0228,44121.0
2019-01-24 11:50:00,26.9,26.93,26.88,26.92,27082.0,25.0135,25.0413,24.9949,25.0321,27082.0
2019-01-24 11:55:00,26.92,26.96,26.91,26.94,35478.0,25.0321,25.0692,25.0228,25.0506,35478.0
2019-01-24 12:00:00,26.93,26.96,26.88,26.94,47700.0,25.0413,25.0692,24.9949,25.0506,47700.0
2019-01-24 12:05:00,26.94,26.99,26.92,26.93,127984.0,25.0506,25.0971,25.0321,25.0413,127984.0
2019-01-24 12:10:00,26.94,26.95,26.92,26.92,36214.0,25.0506,25.0599,25.0321,25.0321,36214.0
2019-01-24 12:15:00,26.93,26.94,26.86,26.86,37449.0,25.0413,25.0506,24.9763,24.9763,37449.0
2019-01-24 12:20:00,26.86,26.89,26.85,26.88,22343.0,24.9763,25.0042,24.967,24.9949,22343.0
2019-01-24 12:25:00,26.88,26.9,26.84,26.86,28025.0,24.9949,25.0135,24.9577,24.9763,28025.0
2019-01-24 12:30:00,26.86,26.89,26.84,26.84,33043.0,24.9763,25.0042,24.9577,24.9577,33043.0
2019-01-24 12:35:00,26.84,26.85,26.78,26.8,42361.0,24.9577,24.967,24.9019,24.9205,42361.0
2019-01-24 12:40:00,26.81,26.82,26.76,26.81,50280.0,24.9298,24.9391,24.8833,24.9298,50280.0
2019-01-24 12:45:00,26.81,26.84,26.8,26.81,45344.0,24.9298,24.9577,24.9205,24.9298,45344.0
2019-01-24 12:50:00,26.82,26.85,26.79,26.79,34834.0,24.9391,24.967,24.9112,24.9112,34834.0
2019-01-24 12:55:00,26.8,26.82,26.79,26.8,9073.0,24.9205,24.9391,24.9112,24.9205,9073.0
2019-01-24 13:00:00,26.79,26.8,26.76,26.79,41108.0,24.9112,24.9205,24.8833,24.9112,41108.0
2019-01-24 13:05:00,26.79,26.82,26.78,26.8,26663.0,24.9112,24.9391,24.9019,24.9205,26663.0
2019-01-24 13:10:00,26.8,26.85,26.77,26.84,34131.0,24.9205,24.967,24.8926,24.9577,34131.0
2019-01-24 13:15:00,26.83,26.86,26.8,26.85,27171.0,24.9484,24.9763,24.9205,24.967,27171.0
2019-01-24 13:20:00,26.85,26.88,26.83,26.85,20025.0,24.967,24.9949,24.9484,24.967,20025.0
2019-01-24 13:25:00,26.84,26.87,26.83,26.85,17462.0,24.9577,24.9856,24.9484,24.967,17462.0
2019-01-24 13:30:00,26.85,26.87,26.83,26.85,19982.0,24.967,24.9856,24.9484,24.967,19982.0
2019-01-24 13:35:00,26.86,26.87,26.83,26.86,43427.0,24.9763,24.9856,24.9484,24.9763,43427.0
2019-01-24 13:40:00,26.86,26.86,26.82,26.85,34260.0,24.9763,24.9763,24.9391,24.967,34260.0
2019-01-24 13:45:00,26.85,26.86,26.84,26.85,24895.0,24.967,24.9763,24.9577,24.967,24895.0
2019-01-24 13:50:00,26.85,26.88,26.84,26.87,26404.0,24.967,24.9949,24.9577,24.9856,26404.0
2019-01-24 13:55:00,26.87,26.89,26.85,26.85,11751.0,24.9856,25.0042,24.967,24.967,11751.0
2019-01-24 14:00:00,26.85,26.87,26.83,26.83,25454.0,24.967,24.9856,24.9484,24.9484,25454.0
2019-01-24 14:05:00,26.83,26.83,26.76,26.76,183509.0,24.9484,24.9484,24.8833,24.8833,183509.0
2019-01-24 14:10:00,26.76,26.76,26.7,26.75,52128.0,24.8833,24.8833,24.8275,24.874,52128.0
2019-01-24 14:15:00,26.74,26.76,26.69,26.71,33965.0,24.8647,24.8833,24.8182,24.8368,33965.0
2019-01-24 14:20:00,26.71,26.71,26.65,26.67,92649.0,24.8368,24.8368,24.781,24.7996,92649.0
2019-01-24 14:25:00,26.67,26.73,26.65,26.73,66883.0,24.7996,24.8554,24.781,24.8554,66883.0
2019-01-24 14:30:00,26.72,26.72,26.63,26.63,87022.0,24.8461,24.8461,24.7624,24.7624,87022.0
2019-01-24 14:35:00,26.63,26.65,26.63,26.64,61884.0,24.7624,24.781,24.7624,24.7717,61884.0
2019-01-24 14:40:00,26.64,26.64,26.61,26.62,74169.0,24.7717,24.7717,24.7438,24.7531,74169.0
2019-01-24 14:45:00,26.62,26.63,26.57,26.58,60944.0,24.7531,24.7624,24.7066,24.7159,60944.0
2019-01-24 14:50:00,26.58,26.66,26.57,26.64,65407.0,24.7159,24.7903,24.7066,24.7717,65407.0
2019-01-24 14:55:00,26.64,26.67,26.62,26.66,51180.0,24.7717,24.7996,24.7531,24.7903,51180.0
2019-01-24 15:00:00,26.66,26.7,26.66,26.67,80903.0,24.7903,24.8275,24.7903,24.7996,80903.0
2019-01-24 15:05:00,26.68,26.7,26.66,26.68,50943.0,24.8089,24.8275,24.7903,24.8089,50943.0
2019-01-24 15:10:00,26.68,26.79,26.67,26.77,72351.0,24.8089,24.9112,24.7996,24.8926,72351.0
2019-01-24 15:15:00,26.76,26.77,26.72,26.72,58357.0,24.8833,24.8926,24.8461,24.8461,58357.0
2019-01-24 15:20:00,26.73,26.75,26.68,26.69,67218.0,24.8554,24.874,24.8089,24.8182,67218.0
2019-01-24 15:25:00,26.69,26.71,26.67,26.68,88798.0,24.8182,24.8368,24.7996,24.8089,88798.0
2019-01-24 15:30:00,26.68,26.7,26.65,26.7,204282.0,24.8089,24.8275,24.781,24.8275,204282.0
2019-01-24 15:35:00,26.7,26.72,26.66,26.72,154343.0,24.8275,24.8461,24.7903,24.8461,154343.0
2019-01-24 15:40:00,26.72,26.74,26.68,26.68,105786.0,24.8461,24.8647,24.8089,24.8089,105786.0
2019-01-24 15:45:00,26.69,26.71,26.66,26.66,116746.0,24.8182,24.8368,24.7903,24.7903,116746.0
2019-01-24 15:50:00,26.66,26.67,26.6,26.66,337247.0,24.7903,24.7996,24.7345,24.7903,337247.0
2019-01-24 15:55:00,26.66,26.7,26.64,26.69,881041.0,24.7903,24.8275,24.7717,24.8182,881041.0
2019-01-25 09:30:00,26.92,27.28,26.92,27.24,244507.0,25.0321,25.3668,25.0321,25.3296,244507.0
2019-01-25 09:35:00,27.24,27.26,27.07,27.09,151907.0,25.3296,25.3482,25.1715,25.1901,151907.0
2019-01-25 09:40:00,27.09,27.12,26.94,27.08,155597.0,25.1901,25.218,25.0506,25.1808,155597.0
2019-01-25 09:45:00,27.08,27.21,27.0,27.19,124041.0,25.1808,25.3017,25.1064,25.2831,124041.0
2019-01-25 09:50:00,27.2,27.35,27.19,27.24,147070.0,25.2924,25.4319,25.2831,25.3296,147070.0
2019-01-25 09:55:00,27.28,27.28,27.1,27.15,123133.0,25.3668,25.3668,25.1994,25.2459,123133.0
2019-01-25 10:00:00,27.17,27.34,27.16,27.24,144962.0,25.2645,25.4226,25.2552,25.3296,144962.0
2019-01-25 10:05:00,27.24,27.37,27.24,27.33,86805.0,25.3296,25.4505,25.3296,25.4133,86805.0
2019-01-25 10:10:00,27.34,27.39,27.29,27.36,99484.0,25.4226,25.4691,25.3761,25.4412,99484.0
2019-01-25 10:15:00,27.36,27.36,27.22,27.22,86543.0,25.4412,25.4412,25.311,25.311,86543.0
2019-01-25 10:20:00,27.23,27.23,27.1,27.12,42778.0,25.3203,25.3203,25.1994,25.218,42778.0
2019-01-25 10:25:00,27.13,27.14,26.89,26.9,91148.0,25.2273,25.2366,25.0042,25.0135,91148.0
2019-01-25 10:30:00,26.91,26.95,26.77,26.83,111687.0,25.0228,25.0599,24.8926,24.9484,111687.0
2019-01-25 10:35:00,26.82,26.91,26.8,26.89,375072.0,24.9391,25.0228,24.9205,25.0042,375072.0
2019-01-25 10:40:00,26.89,27.01,26.86,27.0,105995.0,25.0042,25.1157,24.9763,25.1064,105995.0
2019-01-25 10:45:00,26.99,27.05,26.96,27.01,184567.0,25.0971,25.1529,25.0692,25.1157,184567.0
2019-01-25 10:50:00,27.01,27.01,26.96,26.96,34348.0,25.1157,25.1157,25.0692,25.0692,34348.0
2019-01-25 10:55:00,26.97,27.0,26.96,26.96,30503.0,25.0785,25.1064,25.0692,25.0692,30503.0
2019-01-25 11:00:00,26.96,27.01,26.91,26.99,85857.0,25.0692,25.1157,25.0228,25.0971,85857.0
2019-01-25 11:05:00,26.99,27.0,26.94,26.99,32942.0,25.0971,25.1064,25.0506,25.0971,32942.0
2019-01-25 11:10:00,26.99,27.0,26.96,26.97,35812.0,25.0971,25.1064,25.0692,25.0785,35812.0
2019-01-25 11:15:00,26.98,27.0,26.95,26.97,20837.0,25.0878,25.1064,25.0599,25.0785,20837.0
2019-01-25 11:20:00,26.97,27.0,26.96,26.97,32533.0,25.0785,25.1064,25.0692,25.0785,32533.0
2019-01-25 11:25:00,26.97,26.99,26.97,26.98,17299.0,25.0785,25.0971,25.0785,25.0878,17299.0
2019-01-25 11:30:00,26.99,27.0,26.92,26.95,28125.0,25.0971,25.1064,25.0321,25.0599,28125.0
2019-01-25 11:35:00,26.94,26.95,26.89,26.92,88440.0,25.0506,25.0599,25.0042,25.0321,88440.0
2019-01-25 11:40:00,26.92,26.92,26.87,26.9,74400.0,25.0321,25.0321,24.9856,25.0135,74400.0
2019-01-25 11:45:00,26.9,26.92,26.84,26.86,55731.0,25.0135,25.0321,24.9577,24.9763,55731.0
2019-01-25 11:50:00,26.86,26.88,26.84,26.85,60940.0,24.9763,24.9949,24.9577,24.967,60940.0
2019-01-25 11:55:00,26.85,26.87,26.81,26.82,184857.0,24.967,24.9856,24.9298,24.9391,184857.0
2019-01-25 12:00:00,26.82,26.89,26.81,26.84,66160.0,24.9391,25.0042,24.9298,24.9577,66160.0
2019-01-25 12:05:00,26.84,26.84,26.78,26.82,127829.0,24.9577,24.9577,24.9019,24.9391,127829.0
2019-01-25 12:10:00,26.82,26.86,26.8,26.86,199204.0,24.9391,24.9763,24.9205,24.9763,199204.0
2019-01-25 12:15:00,26.85,26.9,26.79,26.83,60075.0,24.967,25.0135,24.9112,24.9484,60075.0
2019-01-25 12:20:00,26.83,26.84,26.79,26.82,27153.0,24.9484,24.9577,24.9112,24.9391,27153.0
2019-01-25 12:25:00,26.81,26.88,26.8,26.87,23679.0,24.9298,24.9949,24.9205,24.9856,23679.0
2019-01-25 12:30:00,26.86,26.88,26.85,26.86,25727.0,24.9763,24.9949,24.967,24.9763,25727.0
2019-01-25 12:35:00,26.86,26.89,26.84,26.89,23520.0,24.9763,25.0042,24.9577,25.0042,23520.0
2019-01-25 12:40:00,26.89,26.96,26.86,26.93,28712.0,25.0042,25.0692,24.9763,25.0413,28712.0
2019-01-25 12:45:00,26.93,26.95,26.91,26.93,47143.0,25.0413,25.0599,25.0228,25.0413,47143.0
2019-01-25 12:50:00,26.93,26.94,26.89,26.9,81531.0,25.0413,25.0506,25.0042,25.0135,81531.0
2019-01-25 12:55:00,26.92,27.0,26.91,26.98,41486.0,25.0321,25.1064,25.0228,25.0878,41486.0
2019-01-25 13:00:00,26.98,26.98,26.91,26.94,20549.0,25.0878,25.0878,25.0228,25.0506,20549.0
2019-01-25 13:05:00,26.93,26.97,26.92,26.96,20483.0,25.0413,25.0785,25.0321,25.0692,20483.0
2019-01-25 13:10:00,26.96,26.98,26.93,26.96,23413.0,25.0692,25.0878,25.0413,25.0692,23413.0
2019-01-25 13:15:00,26.96,26.98,26.91,26.96,47120.0,25.0692,25.0878,25.0228,25.0692,47120.0
2019-01-25 13:20:00,26.97,26.99,26.95,26.98,29587.0,25.0785,25.0971,25.0599,25.0878,29587.0
2019-01-25 13:25:00,26.98,26.99,26.96,26.98,12889.0,25.0878,25.0971,25.0692,25.0878,12889.0
2019-01-25 13:30:00,26.97,26.98,26.89,26.9,18620.0,25.0785,25.0878,25.0042,25.0135,18620.0
2019-01-25 13:35:00,26.91,26.92,26.86,26.87,76320.0,25.0228,25.0321,24.9763,24.9856,76320.0
2019-01-25 13:40:00,26.86,26.86,26.76,26.82,148488.0,24.9763,24.9763,24.8833,24.9391,148488.0
2019-01-25 13:45:00,26.83,26.89,26.81,26.82,27891.0,24.9484,25.0042,24.9298,24.9391,27891.0
2019-01-25 13:50:00,26.82,26.84,26.79,26.82,32997.0,24.9391,24.9577,24.9112,24.9391,32997.0
2019-01-25 13:55:00,26.82,26.85,26.78,26.81,35042.0,24.9391,24.967,24.9019,24.9298,35042.0
2019-01-25 14:00:00,26.82,26.82,26.77,26.77,25632.0,24.9391,24.9391,24.8926,24.8926,25632.0
2019-01-25 14:05:00,26.78,26.82,26.77,26.81,36676.0,24.9019,24.9391,24.8926,24.9298,36676.0
2019-01-25 14:10:00,26.81,26.88,26.81,26.87,59205.0,24.9298,24.9949,24.9298,24.9856,59205.0
2019-01-25 14:15:00,26.86,26.9,26.86,26.87,27803.0,24.9763,25.0135,24.9763,24.9856,27803.0
2019-01-25 14:20:00,26.87,26.89,26.84,26.89,67849.0,24.9856,25.0042,24.9577,25.0042,67849.0
2019-01-25 14:25:00,26.88,26.89,26.78,26.81,51215.0,24.9949,25.0042,24.9019,24.9298,51215.0
2019-01-25 14:30:00,26.81,26.82,26.7,26.73,60586.0,24.9298,24.9391,24.8275,24.8554,60586.0
2019-01-25 14:35:00,26.72,26.74,26.7,26.71,52770.0,24.8461,24.8647,24.8275,24.8368,52770.0
2019-01-25 14:40:00,26.71,26.73,26.69,26.72,38067.0,24.8368,24.8554,24.8182,24.8461,38067.0
2019-01-25 14:45:00,26.72,26.78,26.7,26.77,19980.0,24.8461,24.9019,24.8275,24.8926,19980.0
2019-01-25 14:50:00,26.77,26.84,26.75,26.83,34801.0,24.8926,24.9577,24.874,24.9484,34801.0
2019-01-25 14:55:00,26.83,26.86,26.82,26.85,50308.0,24.9484,24.9763,24.9391,24.967,50308.0
2019-01-25 15:00:00,26.85,26.95,26.84,26.95,72203.0,24.967,25.0599,24.9577,25.0599,72203.0
2019-01-25 15:05:00,26.94,26.97,26.92,26.93,33238.0,25.0506,25.0785,25.0321,25.0413,33238.0
2019-01-25 15:10:00,26.94,26.94,26.84,26.86,44559.0,25.0506,25.0506,24.9577,24.9763,44559.0
2019-01-25 15:15:00,26.86,26.86,26.82,26.84,38248.0,24.9763,24.9763,24.9391,24.9577,38248.0
2019-01-25 15:20:00,26.84,26.86,26.81,26.82,44142.0,24.9577,24.9763,24.9298,24.9391,44142.0
2019-01-25 15:25:00,26.82,26.83,26.8,26.83,47618.0,24.9391,24.9484,24.9205,24.9484,47618.0
2019-01-25 15:30:00,26.83,26.87,26.79,26.84,121354.0,24.9484,24.9856,24.9112,24.9577,121354.0
2019-01-25 15:35:00,26.84,26.92,26.83,26.88,88206.0,24.9577,25.0321,24.9484,24.9949,88206.0
2019-01-25 15:40:00,26.89,26.9,26.84,26.89,85720.0,25.0042,25.0135,24.9577,25.0042,85720.0
2019-01-25 15:45:00,26.9,26.96,26.89,26.92,165441.0,25.0135,25.0692,25.0042,25.0321,165441.0
2019-01-25 15:50:00,26.92,26.94,26.89,26.89,227951.0,25.0321,25.0506,25.0042,25.0042,227951.0
2019-01-25 15:55:00,26.89,26.97,26.83,26.95,525496.0,25.0042,25.0785,24.9484,25.0599,525496.0
2019-01-28 09:30:00,26.74,26.81,26.66,26.75,96939.0,24.8647,24.9298,24.7903,24.874,96939.0
2019-01-28 09:35:00,26.77,26.78,26.68,26.75,38238.0,24.8926,24.9019,24.8089,24.874,38238.0
2019-01-28 09:40:00,26.74,26.98,26.72,26.95,49123.0,24.8647,25.0878,24.8461,25.0599,49123.0
2019-01-28 09:45:00,26.94,27.01,26.92,26.95,57489.0,25.0506,25.1157,25.0321,25.0599,57489.0
2019-01-28 09:50:00,26.95,27.01,26.92,26.94,66153.0,25.0599,25.1157,25.0321,25.0506,66153.0
2019-01-28 09:55:00,26.94,27.04,26.93,27.0,169857.0,25.0506,25.1436,25.0413,25.1064,169857.0
2019-01-28 10:00:00,27.0,27.01,26.93,26.97,120139.0,25.1064,25.1157,25.0413,25.0785,120139.0
2019-01-28 10:05:00,26.97,27.02,26.94,26.98,68325.0,25.0785,25.125,25.0506,25.0878,68325.0
2019-01-28 10:10:00,26.97,27.12,26.96,27.02,67287.0,25.0785,25.218,25.0692,25.125,67287.0
2019-01-28 10:15:00,27.01,27.08,27.0,27.06,25277.0,25.1157,25.1808,25.1064,25.1622,25277.0
2019-01-28 10:20:00,27.07,27.15,27.07,27.13,27671.0,25.1715,25.2459,25.1715,25.2273,27671.0
2019-01-28 10:25:00,27.13,27.2,27.11,27.19,48809.0,25.2273,25.2924,25.2087,25.2831,48809.0
2019-01-28 10:30:00,27.2,27.25,27.18,27.24,96785.0,25.2924,25.3389,25.2738,25.3296,96785.0
2019-01-28 10:35:00,27.24,27.32,27.21,27.28,52840.0,25.3296,25.404,25.3017,25.3668,52840.0
2019-01-28 10:40:00,27.28,27.4,27.27,27.4,31859.0,25.3668,25.4784,25.3575,25.4784,31859.0
2019-01-28 10:45:00,27.4,27.42,27.34,27.35,28814.0,25.4784,25.497,25.4226,25.4319,28814.0
2019-01-28 10:50:00,27.35,27.41,27.34,27.38,39602.0,25.4319,25.4877,25.4226,25.4598,39602.0
2019-01-28 10:55:00,27.39,27.39,27.33,27.35,31278.0,25.4691,25.4691,25.4133,25.4319,31278.0
2019-01-28 11:00:00,27.34,27.37,27.28,27.28,61315.0,25.4226,25.4505,25.3668,25.3668,61315.0
2019-01-28 11:05:00,27.28,27.29,27.26,27.29,22395.0,25.3668,25.3761,25.3482,25.3761,22395.0
2019-01-28 11:10:00,27.29,27.35,27.28,27.34,26021.0,25.3761,25.4319,25.3668,25.4226,26021.0
2019-01-28 11:15:00,27.35,27.36,27.28,27.29,20475.0,25.4319,25.4412,25.3668,25.3761,20475.0
2019-01-28 11:20:00,27.29,27.31,27.25,27.25,22364.0,25.3761,25.3947,25.3389,25.3389,22364.0
2019-01-28 11:25:00,27.25,27.31,27.25,27.27,24242.0,25.3389,25.3947,25.3389,25.3575,24242.0
2019-01-28 11:30:00,27.27,27.3,27.24,27.25,15977.0,25.3575,25.3854,25.3296,25.3389,15977.0
2019-01-28 11:35:00,27.25,27.26,27.16,27.17,20691.0,25.3389,25.3482,25.2552,25.2645,20691.0
2019-01-28 11:40:00,27.17,27.17,27.12,27.13,14835.0,25.2645,25.2645,25.218,25.2273,14835.0
2019-01-28 11:45:00,27.12,27.15,27.08,27.13,47428.0,25.218,25.2459,25.1808,25.2273,47428.0
2019-01-28 11:50:00,27.11,27.14,27.07,27.09,22164.0,25.2087,25.2366,25.1715,25.1901,22164.0
2019-01-28 11:55:00,27.1,27.1,27.07,27.08,23804.0,25.1994,25.1994,25.1715,25.1808,23804.0
2019-01-28 12:00:00,27.08,27.08,27.04,27.07,24882.0,25.1808,25.1808,25.1436,25.1715,24882.0
2019-01-28 12:05:00,27.07,27.1,27.05,27.07,23005.0,25.1715,25.1994,25.1529,25.1715,23005.0
2019-01-28 12:10:00,27.07,27.09,27.05,27.05,17580.0,25.1715,25.1901,25.1529,25.1529,17580.0
2019-01-28 12:15:00,27.06,27.13,27.06,27.11,19822.0,25.1622,25.2273,25.1622,25.2087,19822.0
2019-01-28 12:20:00,27.11,27.16,27.11,27.14,16353.0,25.2087,25.2552,25.2087,25.2366,16353.0
2019-01-28 12:25:00,27.13,27.15,27.09,27.15,31094.0,25.2273,25.2459,25.1901,25.2459,31094.0
2019-01-28 12:30:00,27.15,27.15,27.1,27.1,20051.0,25.2459,25.2459,25.1994,25.1994,20051.0
2019-01-28 12:35:00,27.1,27.11,27.08,27.08,11932.0,25.1994,25.2087,25.1808,25.1808,11932.0
2019-01-28 12:40:00,27.09,27.11,27.06,27.07,22432.0,25.1901,25.2087,25.1622,25.1715,22432.0
2019-01-28 12:45:00,27.07,27.08,27.06,27.08,12251.0,25.1715,25.1808,25.1622,25.1808,12251.0
2019-01-28 12:50:00,27.08,27.08,27.07,27.08,10651.0,25.1808,25.1808,25.1715,25.1808,10651.0
2019-01-28 12:55:00,27.08,27.15,27.07,27.14,45182.0,25.1808,25.2459,25.1715,25.2366,45182.0
2019-01-28 13:00:00,27.14,27.2,27.14,27.15,73890.0,25.2366,25.2924,25.2366,25.2459,73890.0
2019-01-28 13:05:00,27.16,27.18,27.14,27.17,24215.0,25.2552,25.2738,25.2366,25.2645,24215.0
2019-01-28 13:10:00,27.17,27.22,27.17,27.18,48291.0,25.2645,25.311,25.2645,25.2738,48291.0
2019-01-28 13:15:00,27.18,27.21,27.16,27.17,18140.0,25.2738,25.3017,25.2552,25.2645,18140.0
2019-01-28 13:20:00,27.18,27.22,27.17,27.2,48205.0,25.2738,25.311,25.2645,25.2924,48205.0
2019-01-28 13:25:00,27.2,27.24,27.19,27.23,33468.0,25.2924,25.3296,25.2831,25.3203,33468.0
2019-01-28 13:30:00,27.23,27.25,27.2,27.25,41131.0,25.3203,25.3389,25.2924,25.3389,41131.0
2019-01-28 13:35:00,27.25,27.28,27.21,27.22,39700.0,25.3389,25.3668,25.3017,25.311,39700.0
2019-01-28 13:40:00,27.22,27.23,27.19,27.21,22786.0,25.311,25.3203,25.2831,25.3017,22786.0
2019-01-28 13:45:00,27.21,27.25,27.21,27.23,18177.0,25.3017,25.3389,25.3017,25.3203,18177.0
2019-01-28 13:50:00,27.24,27.25,27.2,27.23,16818.0,25.3296,25.3389,25.2924,25.3203,16818.0
2019-01-28 13:55:00,27.23,27.24,27.22,27.22,22283.0,25.3203,25.3296,25.311,25.311,22283.0
2019-01-28 14:00:00,27.22,27.26,27.21,27.25,28232.0,25.311,25.3482,25.3017,25.3389,28232.0
2019-01-28 14:05:00,27.25,27.33,27.24,27.33,55761.0,25.3389,25.4133,25.3296,25.4133,55761.0
2019-01-28 14:10:00,27.33,27.38,27.32,27.33,79842.0,25.4133,25.4598,25.404,25.4133,79842.0
2019-01-28 14:15:00,27.32,27.33,27.28,27.29,76437.0,25.404,25.4133,25.3668,25.3761,76437.0
2019-01-28 14:20:00,27.29,27.3,27.16,27.18,233564.0,25.3761,25.3854,25.2552,25.2738,233564.0
2019-01-28 14:25:00,27.18,27.2,27.15,27.19,124737.0,25.2738,25.2924,25.2459,25.2831,124737.0
2019-01-28 14:30:00,27.19,27.19,27.15,27.17,49760.0,25.2831,25.2831,25.2459,25.2645,49760.0
2019-01-28 14:35:00,27.18,27.19,27.16,27.18,43262.0,25.2738,25.2831,25.2552,25.2738,43262.0
2019-01-28 14:40:00,27.17,27.18,27.09,27.09,36142.0,25.2645,25.2738,25.1901,25.1901,36142.0
2019-01-28 14:45:00,27.09,27.11,27.06,27.1,45327.0,25.1901,25.2087,25.1622,25.1994,45327.0
2019-01-28 14:50:00,27.09,27.11,27.06,27.08,38016.0,25.1901,25.2087,25.1622,25.1808,38016.0
2019-01-28 14:55:00,27.08,27.09,27.04,27.05,20985.0,25.1808,25.1901,25.1436,25.1529,20985.0
2019-01-28 15:00:00,27.04,27.07,27.02,27.03,44944.0,25.1436,25.1715,25.125,25.1343,44944.0
2019-01-28 15:05:00,27.03,27.04,26.99,27.03,56471.0,25.1343,25.1436,25.0971,25.1343,56471.0
2019-01-28 15:10:00,27.03,27.07,27.01,27.06,28247.0,25.1343,25.1715,25.1157,25.1622,28247.0
2019-01-28 15:15:00,27.05,27.06,27.0,27.03,41598.0,25.1529,25.1622,25.1064,25.1343,41598.0
2019-01-28 15:20:00,27.04,27.08,27.03,27.07,26959.0,25.1436,25.1808,25.1343,25.1715,26959.0
2019-01-28 15:25:00,27.07,27.07,26.99,27.0,79863.0,25.1715,25.1715,25.0971,25.1064,79863.0
2019-01-28 15:30:00,27.0,27.0,26.96,27.0,224699.0,25.1064,25.1064,25.0692,25.1064,224699.0
2019-01-28 15:35:00,26.99,27.03,26.99,27.02,56059.0,25.0971,25.1343,25.0971,25.125,56059.0
2019-01-28 15:40:00,27.02,27.04,27.01,27.03,86653.0,25.125,25.1436,25.1157,25.1343,86653.0
2019-01-28 15:45:00,27.03,27.06,27.0,27.02,122547.0,25.1343,25.1622,25.1064,25.125,122547.0
2019-01-28 15:50:00,27.01,27.07,27.01,27.03,157997.0,25.1157,25.1715,25.1157,25.1343,157997.0
2019-01-28 15:55:00,27.04,27.12,27.0,27.02,679070.0,25.1436,25.218,25.1064,25.125,679070.0
2019-01-29 09:30:00,25.65,25.9,25.2,25.23,363025.0,23.8511,24.0836,23.4327,23.4606,363025.0
2019-01-29 09:35:00,25.24,25.47,25.1,25.25,193407.0,23.4699,23.6837,23.3397,23.4792,193407.0
2019-01-29 09:40:00,25.2,25.34,25.12,25.23,148548.0,23.4327,23.5629,23.3583,23.4606,148548.0
2019-01-29 09:45:00,25.25,25.45,25.25,25.38,209290.0,23.4792,23.6651,23.4792,23.6001,209290.0
2019-01-29 09:50:00,25.38,25.47,25.26,25.43,191574.0,23.6001,23.6837,23.4885,23.6465,191574.0
2019-01-29 09:55:00,25.43,25.73,25.43,25.55,259425.0,23.6465,23.9255,23.6465,23.7581,259425.0
2019-01-29 10:00:00,25.5,25.74,25.49,25.62,100403.0,23.7116,23.9348,23.7023,23.8232,100403.0
2019-01-29 10:05:00,25.62,25.75,25.58,25.73,177846.0,23.8232,23.9441,23.786,23.9255,177846.0
2019-01-29 10:10:00,25.75,25.82,25.69,25.71,154821.0,23.9441,24.0092,23.8883,23.9069,154821.0
2019-01-29 10:15:00,25.7,25.79,25.6,25.65,117618.0,23.8976,23.9813,23.8046,23.8511,117618.0
2019-01-29 10:20:00,25.65,25.76,25.65,25.76,91665.0,23.8511,23.9534,23.8511,23.9534,91665.0
2019-01-29 10:25:00,25.76,25.77,25.65,25.66,150736.0,23.9534,23.9627,23.8511,23.8604,150736.0
2019-01-29 10:30:00,25.65,25.77,25.63,25.75,74809.0,23.8511,23.9627,23.8325,23.9441,74809.0
2019-01-29 10:35:00,25.76,25.97,25.75,25.96,81464.0,23.9534,24.1487,23.9441,24.1394,81464.0
2019-01-29 10:40:00,25.97,26.12,25.95,26.01,86780.0,24.1487,24.2882,24.1301,24.1859,86780.0
2019-01-29 10:45:00,26.0,26.05,25.92,25.95,81883.0,24.1766,24.2231,24.1022,24.1301,81883.0
2019-01-29 10:50:00,25.95,26.03,25.89,25.99,50798.0,24.1301,24.2045,24.0743,24.1673,50798.0
2019-01-29 10:55:00,26.0,26.27,25.99,26.22,134772.0,24.1766,24.4276,24.1673,24.3811,134772.0
2019-01-29 11:00:00,26.21,26.3,26.2,26.25,96622.0,24.3718,24.4555,24.3625,24.409,96622.0
2019-01-29 11:05:00,26.23,26.36,26.21,26.33,110424.0,24.3904,24.5113,24.3718,24.4834,110424.0
2019-01-29 11:10:00,26.33,26.38,26.25,26.31,103558.0,24.4834,24.5299,24.409,24.4648,103558.0
2019-01-29 11:15:00,26.3,26.39,26.29,26.36,49251.0,24.4555,24.5392,24.4462,24.5113,49251.0
2019-01-29 11:20:00,26.36,26.36,26.29,26.3,40900.0,24.5113,24.5113,24.4462,24.4555,40900.0
2019-01-29 11:25:00,26.31,26.35,26.2,26.25,41972.0,24.4648,24.502,24.3625,24.409,41972.0
2019-01-29 11:30:00,26.26,26.3,26.25,26.3,74038.0,24.4183,24.4555,24.409,24.4555,74038.0
2019-01-29 11:35:00,26.3,26.41,26.29,26.39,44769.0,24.4555,24.5578,24.4462,24.5392,44769.0
2019-01-29 11:40:00,26.38,26.38,26.25,26.28,36331.0,24.5299,24.5299,24.409,24.4369,36331.0
2019-01-29 11:45:00,26.28,26.33,26.27,26.32,39677.0,24.4369,24.4834,24.4276,24.4741,39677.0
2019-01-29 11:50:00,26.33,26.38,26.31,26.32,52248.0,24.4834,24.5299,24.4648,24.4741,52248.0
2019-01-29 11:55:00,26.33,26.46,26.32,26.41,158164.0,24.4834,24.6043,24.4741,24.5578,158164.0
2019-01-29 12:00:00,26.41,26.44,26.33,26.36,39051.0,24.5578,24.5857,24.4834,24.5113,39051.0
2019-01-29 12:05:00,26.38,26.41,26.35,26.35,27184.0,24.5299,24.5578,24.502,24.502,27184.0
2019-01-29 12:10:00,26.35,26.39,26.32,26.38,49683.0,24.502,24.5392,24.4741,24.5299,49683.0
2019-01-29 12:15:00,26.39,26.43,26.35,26.41,57086.0,24.5392,24.5764,24.502,24.5578,57086.0
2019-01-29 12:20:00,26.41,26.45,26.38,26.44,34409.0,24.5578,24.595,24.5299,24.5857,34409.0
2019-01-29 12:25:00,26.44,26.48,26.43,26.45,32013.0,24.5857,24.6229,24.5764,24.595,32013.0
2019-01-29 12:30:00,26.45,26.49,26.39,26.48,131608.0,24.595,24.6322,24.5392,24.6229,131608.0
2019-01-29 12:35:00,26.49,26.55,26.47,26.5,118292.0,24.6322,24.688,24.6136,24.6415,118292.0
2019-01-29 12:40:00,26.49,26.53,26.48,26.53,73401.0,24.6322,24.6694,24.6229,24.6694,73401.0
2019-01-29 12:45:00,26.53,26.6,26.52,26.55,91487.0,24.6694,24.7345,24.6601,24.688,91487.0
2019-01-29 12:50:00,26.54,26.56,26.52,26.53,23337.0,24.6787,24.6973,24.6601,24.6694,23337.0
2019-01-29 12:55:00,26.55,26.63,26.53,26.53,65713.0,24.688,24.7624,24.6694,24.6694,65713.0
2019-01-29 13:00:00,26.53,26.61,26.52,26.55,32683.0,24.6694,24.7438,24.6601,24.688,32683.0
2019-01-29 13:05:00,26.55,26.61,26.52,26.6,54192.0,24.688,24.7438,24.6601,24.7345,54192.0
2019-01-29 13:10:00,26.61,26.71,26.61,26.71,69654.0,24.7438,24.8368,24.7438,24.8368,69654.0
2019-01-29 13:15:00,26.7,26.83,26.7,26.82,104761.0,24.8275,24.9484,24.8275,24.9391,104761.0
2019-01-29 13:20:00,26.83,26.86,26.76,26.78,71812.0,24.9484,24.9763,24.8833,24.9019,71812.0
2019-01-29 13:25:00,26.78,26.84,26.76,26.79,49892.0,24.9019,24.9577,24.8833,24.9112,49892.0
2019-01-29 13:30:00,26.8,26.87,26.77,26.79,62211.0,24.9205,24.9856,24.8926,24.9112,62211.0
2019-01-29 13:35:00,26.79,26.84,26.72,26.79,120863.0,24.9112,24.9577,24.8461,24.9112,120863.0
2019-01-29 13:40:00,26.79,26.95,26.78,26.95,117220.0,24.9112,25.0599,24.9019,25.0599,117220.0
2019-01-29 13:45:00,26.95,27.05,26.95,27.02,121277.0,25.0599,25.1529,25.0599,25.125,121277.0
2019-01-29 13:50:00,27.02,27.22,27.0,27.17,341381.0,25.125,25.311,25.1064,25.2645,341381.0
2019-01-29 13:55:00,27.17,27.21,27.09,27.11,133307.0,25.2645,25.3017,25.1901,25.2087,133307.0
2019-01-29 14:00:00,27.1,27.11,27.03,27.1,142816.0,25.1994,25.2087,25.1343,25.1994,142816.0
2019-01-29 14:05:00,27.09,27.1,26.98,27.01,71113.0,25.1901,25.1994,25.0878,25.1157,71113.0
2019-01-29 14:10:00,27.01,27.01,26.92,26.92,50480.0,25.1157,25.1157,25.0321,25.0321,50480.0
2019-01-29 14:15:00,26.93,27.09,26.92,27.05,56805.0,25.0413,25.1901,25.0321,25.1529,56805.0
2019-01-29 14:20:00,27.04,27.13,27.0,27.13,53264.0,25.1436,25.2273,25.1064,25.2273,53264.0
2019-01-29 14:25:00,27.13,27.15,27.02,27.03,77342.0,25.2273,25.2459,25.125,25.1343,77342.0
2019-01-29 14:30:00,27.04,27.13,27.03,27.12,50600.0,25.1436,25.2273,25.1343,25.218,50600.0
2019-01-29 14:35:00,27.12,27.24,27.1,27.21,124589.0,25.218,25.3296,25.1994,25.3017,124589.0
2019-01-29 14:40:00,27.21,27.25,27.14,27.18,69934.0,25.3017,25.3389,25.2366,25.2738,69934.0
2019-01-29 14:45:00,27.18,27.19,27.09,27.11,68547.0,25.2738,25.2831,25.1901,25.2087,68547.0
2019-01-29 14:50:00,27.11,27.15,27.06,27.15,65047.0,25.2087,25.2459,25.1622,25.2459,65047.0
2019-01-29 14:55:00,27.15,27.2,27.09,27.12,59755.0,25.2459,25.2924,25.1901,25.218,59755.0
2019-01-29 15:00:00,27.12,27.22,27.12,27.2,49293.0,25.218,25.311,25.218,25.2924,49293.0
2019-01-29 15:05:00,27.2,27.21,27.12,27.17,70084.0,25.2924,25.3017,25.218,25.2645,70084.0
2019-01-29 15:10:00,27.18,27.22,27.17,27.18,46007.0,25.2738,25.311,25.2645,25.2738,46007.0
2019-01-29 15:15:00,27.18,27.29,27.17,27.27,95231.0,25.2738,25.3761,25.2645,25.3575,95231.0
2019-01-29 15:20:00,27.27,27.29,27.21,27.28,50570.0,25.3575,25.3761,25.3017,25.3668,50570.0
2019-01-29 15:25:00,27.27,27.32,27.25,27.32,75030.0,25.3575,25.404,25.3389,25.404,75030.0
2019-01-29 15:30:00,27.31,27.38,27.31,27.36,77775.0,25.3947,25.4598,25.3947,25.4412,77775.0
2019-01-29 15:35:00,27.36,27.44,27.32,27.4,150147.0,25.4412,25.5156,25.404,25.4784,150147.0
2019-01-29 15:40:00,27.4,27.48,27.39,27.45,248262.0,25.4784,25.5528,25.4691,25.5249,248262.0
2019-01-29 15:45:00,27.45,27.45,27.32,27.35,171671.0,25.5249,25.5249,25.404,25.4319,171671.0
2019-01-29 15:50:00,27.35,27.36,27.3,27.3,166001.0,25.4319,25.4412,25.3854,25.3854,166001.0
2019-01-29 15:55:00,27.31,27.33,27.24,27.24,486522.0,25.3947,25.4133,25.3296,25.3296,486522.0
2019-01-30 09:30:00,27.22,27.28,26.81,26.82,175935.0,25.311,25.3668,24.9298,24.9391,175935.0
2019-01-30 09:35:00,26.84,26.86,26.53,26.76,96635.0,24.9577,24.9763,24.6694,24.8833,96635.0
2019-01-30 09:40:00,26.77,26.85,26.55,26.84,101333.0,24.8926,24.967,24.688,24.9577,101333.0
2019-01-30 09:45:00,26.84,26.89,26.63,26.63,90744.0,24.9577,25.0042,24.7624,24.7624,90744.0
2019-01-30 09:50:00,26.62,26.75,26.59,26.71,94012.0,24.7531,24.874,24.7252,24.8368,94012.0
2019-01-30 09:55:00,26.71,26.77,26.66,26.7,95992.0,24.8368,24.8926,24.7903,24.8275,95992.0
2019-01-30 10:00:00,26.69,26.76,26.57,26.66,343405.0,24.8182,24.8833,24.7066,24.7903,343405.0
2019-01-30 10:05:00,26.66,26.76,26.63,26.68,129537.0,24.7903,24.8833,24.7624,24.8089,129537.0
2019-01-30 10:10:00,26.69,26.71,26.62,26.7,82573.0,24.8182,24.8368,24.7531,24.8275,82573.0
2019-01-30 10:15:00,26.71,26.72,26.62,26.71,94789.0,24.8368,24.8461,24.7531,24.8368,94789.0
2019-01-30 10:20:00,26.7,26.9,26.7,26.83,78027.0,24.8275,25.0135,24.8275,24.9484,78027.0
2019-01-30 10:25:00,26.83,26.87,26.81,26.86,54327.0,24.9484,24.9856,24.9298,24.9763,54327.0
2019-01-30 10:30:00,26.86,26.94,26.83,26.92,66814.0,24.9763,25.0506,24.9484,25.0321,66814.0
2019-01-30 10:35:00,26.93,26.93,26.84,26.85,72652.0,25.0413,25.0413,24.9577,24.967,72652.0
2019-01-30 10:40:00,26.85,26.87,26.6,26.61,89850.0,24.967,24.9856,24.7345,24.7438,89850.0
2019-01-30 10:45:00,26.62,26.67,26.55,26.59,190651.0,24.7531,24.7996,24.688,24.7252,190651.0
2019-01-30 10:50:00,26.58,26.64,26.57,26.63,90568.0,24.7159,24.7717,24.7066,24.7624,90568.0
2019-01-30 10:55:00,26.62,26.62,26.57,26.6,74831.0,24.7531,24.7531,24.7066,24.7345,74831.0
2019-01-30 11:00:00,26.6,26.61,26.48,26.48,97091.0,24.7345,24.7438,24.6229,24.6229,97091.0
2019-01-30 11:05:00,26.48,26.55,26.44,26.54,85412.0,24.6229,24.688,24.5857,24.6787,85412.0
2019-01-30 11:10:00,26.54,26.55,26.48,26.49,67925.0,24.6787,24.688,24.6229,24.6322,67925.0
2019-01-30 11:15:00,26.49,26.5,26.43,26.46,63077.0,24.6322,24.6415,24.5764,24.6043,63077.0
2019-01-30 11:20:00,26.46,26.46,26.37,26.41,80826.0,24.6043,24.6043,24.5206,24.5578,80826.0
2019-01-30 11:25:00,26.41,26.42,26.3,26.3,55213.0,24.5578,24.5671,24.4555,24.4555,55213.0
2019-01-30 11:30:00,26.31,26.4,26.3,26.36,43820.0,24.4648,24.5485,24.4555,24.5113,43820.0
2019-01-30 11:35:00,26.36,26.38,26.33,26.35,33764.0,24.5113,24.5299,24.4834,24.502,33764.0
2019-01-30 11:40:00,26.34,26.4,26.29,26.38,41134.0,24.4927,24.5485,24.4462,24.5299,41134.0
2019-01-30 11:45:00,26.38,26.48,26.38,26.44,90763.0,24.5299,24.6229,24.5299,24.5857,90763.0
2019-01-30 11:50:00,26.43,26.43,26.34,26.4,44809.0,24.5764,24.5764,24.4927,24.5485,44809.0
2019-01-30 11:55:00,26.4,26.41,26.34,26.35,50706.0,24.5485,24.5578,24.4927,24.502,50706.0
2019-01-30 12:00:00,26.36,26.4,26.3,26.39,57937.0,24.5113,24.5485,24.4555,24.5392,57937.0
2019-01-30 12:05:00,26.39,26.41,26.36,26.39,75998.0,24.5392,24.5578,24.5113,24.5392,75998.0
2019-01-30 12:10:00,26.39,26.41,26.32,26.34,43525.0,24.5392,24.5578,24.4741,24.4927,43525.0
2019-01-30 12:15:00,26.34,26.39,26.33,26.35,32944.0,24.4927,24.5392,24.4834,24.502,32944.0
2019-01-30 12:20:00,26.35,26.37,26.33,26.34,29140.0,24.502,24.5206,24.4834,24.4927,29140.0
2019-01-30 12:25:00,26.34,26.41,26.31,26.39,52040.0,24.4927,24.5578,24.4648,24.5392,52040.0
2019-01-30 12:30:00,26.39,26.44,26.38,26.4,34517.0,24.5392,24.5857,24.5299,24.5485,34517.0
2019-01-30 12:35:00,26.4,26.44,26.36,26.36,34659.0,24.5485,24.5857,24.5113,24.5113,34659.0
2019-01-30 12:40:00,26.37,26.37,26.3,26.31,28745.0,24.5206,24.5206,24.4555,24.4648,28745.0
2019-01-30 12:45:00,26.31,26.35,26.3,26.33,23746.0,24.4648,24.502,24.4555,24.4834,23746.0
2019-01-30 12:50:00,26.33,26.35,26.3,26.3,17603.0,24.4834,24.502,24.4555,24.4555,17603.0
2019-01-30 12:55:00,26.31,26.34,26.29,26.34,26812.0,24.4648,24.4927,24.4462,24.4927,26812.0
2019-01-30 13:00:00,26.34,26.34,26.28,26.28,24655.0,24.4927,24.4927,24.4369,24.4369,24655.0
2019-01-30 13:05:00,26.28,26.3,26.24,26.27,35342.0,24.4369,24.4555,24.3997,24.4276,35342.0
2019-01-30 13:10:00,26.27,26.31,26.27,26.29,34700.0,24.4276,24.4648,24.4276,24.4462,34700.0
2019-01-30 13:15:00,26.28,26.32,26.27,26.3,18405.0,24.4369,24.4741,24.4276,24.4555,18405.0
2019-01-30 13:20:00,26.29,26.31,26.26,26.26,27738.0,24.4462,24.4648,24.4183,24.4183,27738.0
2019-01-30 13:25:00,26.26,26.26,26.22,26.25,26727.0,24.4183,24.4183,24.3811,24.409,26727.0
2019-01-30 13:30:00,26.25,26.31,26.25,26.28,39560.0,24.409,24.4648,24.409,24.4369,39560.0
2019-01-30 13:35:00,26.28,26.3,26.25,26.25,32787.0,24.4369,24.4555,24.409,24.409,32787.0
2019-01-30 13:40:00,26.26,26.31,26.25,26.28,35080.0,24.4183,24.4648,24.409,24.4369,35080.0
2019-01-30 13:45:00,26.27,26.3,26.27,26.29,29166.0,24.4276,24.4555,24.4276,24.4462,29166.0
2019-01-30 13:50:00,26.28,26.28,26.19,26.22,41597.0,24.4369,24.4369,24.3532,24.3811,41597.0
2019-01-30 13:55:00,26.22,26.28,26.2,26.27,55952.0,24.3811,24.4369,24.3625,24.4276,55952.0
2019-01-30 14:00:00,26.27,26.98,26.25,26.88,190804.0,24.4276,25.0878,24.409,24.9949,190804.0
2019-01-30 14:05:00,26.89,27.05,26.78,26.78,163665.0,25.0042,25.1529,24.9019,24.9019,163665.0
2019-01-30 14:10:00,26.78,26.91,26.69,26.91,94394.0,24.9019,25.0228,24.8182,25.0228,94394.0
2019-01-30 14:15:00,26.9,26.96,26.85,26.88,95930.0,25.0135,25.0692,24.967,24.9949,95930.0
2019-01-30 14:20:00,26.87,27.0,26.85,26.99,116629.0,24.9856,25.1064,24.967,25.0971,116629.0
2019-01-30 14:25:00,26.99,27.03,26.94,26.97,151419.0,25.0971,25.1343,25.0506,25.0785,151419.0
2019-01-30 14:30:00,26.96,26.97,26.89,26.95,95557.0,25.0692,25.0785,25.0042,25.0599,95557.0
2019-01-30 14:35:00,26.94,27.09,26.94,27.09,191056.0,25.0506,25.1901,25.0506,25.1901,191056.0
2019-01-30 14:40:00,27.1,27.13,27.02,27.12,102571.0,25.1994,25.2273,25.125,25.218,102571.0
2019-01-30 14:45:00,27.13,27.23,27.09,27.21,100772.0,25.2273,25.3203,25.1901,25.3017,100772.0
2019-01-30 14:50:00,27.23,27.27,27.13,27.21,88733.0,25.3203,25.3575,25.2273,25.3017,88733.0
2019-01-30 14:55:00,27.22,27.29,27.18,27.29,113361.0,25.311,25.3761,25.2738,25.3761,113361.0
2019-01-30 15:00:00,27.29,27.33,27.24,27.26,206079.0,25.3761,25.4133,25.3296,25.3482,206079.0
2019-01-30 15:05:00,27.26,27.35,27.26,27.3,146908.0,25.3482,25.4319,25.3482,25.3854,146908.0
2019-01-30 15:10:00,27.3,27.3,27.25,27.3,121723.0,25.3854,25.3854,25.3389,25.3854,121723.0
2019-01-30 15:15:00,27.3,27.33,27.23,27.24,105214.0,25.3854,25.4133,25.3203,25.3296,105214.0
2019-01-30 15:20:00,27.24,27.29,27.22,27.23,148047.0,25.3296,25.3761,25.311,25.3203,148047.0
2019-01-30 15:25:00,27.22,27.27,27.16,27.23,110243.0,25.311,25.3575,25.2552,25.3203,110243.0
2019-01-30 15:30:00,27.22,27.24,27.13,27.13,150921.0,25.311,25.3296,25.2273,25.2273,150921.0
2019-01-30 15:35:00,27.13,27.2,27.13,27.2,89064.0,25.2273,25.2924,25.2273,25.2924,89064.0
2019-01-30 15:40:00,27.19,27.2,27.14,27.2,165420.0,25.2831,25.2924,25.2366,25.2924,165420.0
2019-01-30 15:45:00,27.19,27.24,27.19,27.21,161181.0,25.2831,25.3296,25.2831,25.3017,161181.0
2019-01-30 15:50:00,27.21,27.22,27.13,27.18,293949.0,25.3017,25.311,25.2273,25.2738,293949.0
2019-01-30 15:55:00,27.18,27.26,27.17,27.24,444946.0,25.2738,25.3482,25.2645,25.3296,444946.0
2019-01-31 09:30:00,27.29,27.35,27.13,27.31,114352.0,25.3761,25.4319,25.2273,25.3947,114352.0
2019-01-31 09:35:00,27.32,27.36,27.12,27.13,50619.0,25.404,25.4412,25.218,25.2273,50619.0
2019-01-31 09:40:00,27.14,27.15,27.0,27.11,58374.0,25.2366,25.2459,25.1064,25.2087,58374.0
2019-01-31 09:45:00,27.1,27.36,27.1,27.36,83602.0,25.1994,25.4412,25.1994,25.4412,83602.0
2019-01-31 09:50:00,27.37,27.55,27.34,27.54,128569.0,25.4505,25.6179,25.4226,25.6086,128569.0
2019-01-31 09:55:00,27.53,27.62,27.49,27.61,93929.0,25.5993,25.683,25.5621,25.6737,93929.0
2019-01-31 10:00:00,27.61,27.83,27.58,27.81,205587.0,25.6737,25.8782,25.6458,25.8596,205587.0
2019-01-31 10:05:00,27.8,27.93,27.77,27.8,107150.0,25.8503,25.9712,25.8224,25.8503,107150.0
2019-01-31 10:10:00,27.8,27.87,27.77,27.82,54304.0,25.8503,25.9154,25.8224,25.8689,54304.0
2019-01-31 10:15:00,27.83,27.85,27.77,27.85,45670.0,25.8782,25.8968,25.8224,25.8968,45670.0
2019-01-31 10:20:00,27.84,28.01,27.8,27.85,216019.0,25.8875,26.0456,25.8503,25.8968,216019.0
2019-01-31 10:25:00,27.84,27.89,27.81,27.83,71430.0,25.8875,25.934,25.8596,25.8782,71430.0
2019-01-31 10:30:00,27.84,27.93,27.83,27.91,42659.0,25.8875,25.9712,25.8782,25.9526,42659.0
2019-01-31 10:35:00,27.9,28.0,27.87,27.96,84601.0,25.9433,26.0363,25.9154,25.9991,84601.0
2019-01-31 10:40:00,27.96,27.99,27.89,27.98,43718.0,25.9991,26.027,25.934,26.0177,43718.0
2019-01-31 10:45:00,27.98,28.01,27.94,27.98,39319.0,26.0177,26.0456,25.9805,26.0177,39319.0
2019-01-31 10:50:00,27.98,28.02,27.96,27.96,50949.0,26.0177,26.0549,25.9991,25.9991,50949.0
2019-01-31 10:55:00,27.96,28.01,27.91,27.95,138863.0,25.9991,26.0456,25.9526,25.9898,138863.0
2019-01-31 11:00:00,27.95,28.0,27.92,28.0,38926.0,25.9898,26.0363,25.9619,26.0363,38926.0
2019-01-31 11:05:00,28.0,28.01,27.94,27.95,70249.0,26.0363,26.0456,25.9805,25.9898,70249.0
2019-01-31 11:10:00,27.95,28.01,27.94,28.0,71556.0,25.9898,26.0456,25.9805,26.0363,71556.0
2019-01-31 11:15:00,28.0,28.01,27.98,27.99,63687.0,26.0363,26.0456,26.0177,26.027,63687.0
2019-01-31 11:20:00,28.0,28.02,27.98,28.0,145615.0,26.0363,26.0549,26.0177,26.0363,145615.0
2019-01-31 11:25:00,28.0,28.16,27.99,28.15,91472.0,26.0363,26.1851,26.027,26.1758,91472.0
2019-01-31 11:30:00,28.16,28.19,28.07,28.08,137634.0,26.1851,26.213,26.1014,26.1107,137634.0
2019-01-31 11:35:00,28.07,28.14,28.07,28.14,65163.0,26.1014,26.1665,26.1014,26.1665,65163.0
2019-01-31 11:40:00,28.14,28.15,27.98,28.06,235677.0,26.1665,26.1758,26.0177,26.0921,235677.0
2019-01-31 11:45:00,28.05,28.11,28.04,28.11,96906.0,26.0828,26.1386,26.0735,26.1386,96906.0
2019-01-31 11:50:00,28.11,28.11,28.01,28.07,132489.0,26.1386,26.1386,26.0456,26.1014,132489.0
2019-01-31 11:55:00,28.08,28.08,28.02,28.03,96195.0,26.1107,26.1107,26.0549,26.0642,96195.0
2019-01-31 12:00:00,28.04,28.06,27.99,28.01,100227.0,26.0735,26.0921,26.027,26.0456,100227.0
2019-01-31 12:05:00,28.01,28.02,27.95,27.95,70194.0,26.0456,26.0549,25.9898,25.9898,70194.0
2019-01-31 12:10:00,27.95,27.96,27.89,27.96,35848.0,25.9898,25.9991,25.934,25.9991,35848.0
2019-01-31 12:15:00,27.96,28.01,27.94,27.94,47608.0,25.9991,26.0456,25.9805,25.9805,47608.0
2019-01-31 12:20:00,27.94,27.97,27.92,27.96,49976.0,25.9805,26.0084,25.9619,25.9991,49976.0
2019-01-31 12:25:00,27.96,27.98,27.88,27.93,50941.0,25.9991,26.0177,25.9247,25.9712,50941.0
2019-01-31 12:30:00,27.94,27.94,27.89,27.92,45448.0,25.9805,25.9805,25.934,25.9619,45448.0
2019-01-31 12:35:00,27.92,27.98,27.91,27.95,58506.0,25.9619,26.0177,25.9526,25.9898,58506.0
2019-01-31 12:40:00,27.96,27.96,27.84,27.85,54569.0,25.9991,25.9991,25.8875,25.8968,54569.0
2019-01-31 12:45:00,27.85,27.89,27.84,27.85,51167.0,25.8968,25.934,25.8875,25.8968,51167.0
2019-01-31 12:50:00,27.85,27.86,27.83,27.85,50749.0,25.8968,25.9061,25.8782,25.8968,50749.0
2019-01-31 12:55:00,27.85,27.89,27.84,27.88,69642.0,25.8968,25.934,25.8875,25.9247,69642.0
2019-01-31 13:00:00,27.88,27.96,27.87,27.92,82744.0,25.9247,25.9991,25.9154,25.9619,82744.0
2019-01-31 13:05:00,27.93,27.93,27.86,27.87,54542.0,25.9712,25.9712,25.9061,25.9154,54542.0
2019-01-31 13:10:00,27.87,27.96,27.86,27.91,71581.0,25.9154,25.9991,25.9061,25.9526,71581.0
2019-01-31 13:15:00,27.91,27.93,27.88,27.93,55443.0,25.9526,25.9712,25.9247,25.9712,55443.0
2019-01-31 13:20:00,27.93,27.93,27.87,27.87,54337.0,25.9712,25.9712,25.9154,25.9154,54337.0
2019-01-31 13:25:00,27.87,27.93,27.86,27.91,46730.0,25.9154,25.9712,25.9061,25.9526,46730.0
2019-01-31 13:30:00,27.91,27.93,27.83,27.83,59389.0,25.9526,25.9712,25.8782,25.8782,59389.0
2019-01-31 13:35:00,27.83,27.85,27.78,27.79,38392.0,25.8782,25.8968,25.8317,25.841,38392.0
2019-01-31 13:40:00,27.79,27.83,27.78,27.81,28327.0,25.841,25.8782,25.8317,25.8596,28327.0
2019-01-31 13:45:00,27.81,27.88,27.78,27.85,61716.0,25.8596,25.9247,25.8317,25.8968,61716.0
2019-01-31 13:50:00,27.85,27.88,27.84,27.85,34770.0,25.8968,25.9247,25.8875,25.8968,34770.0
2019-01-31 13:55:00,27.86,27.9,27.84,27.84,41628.0,25.9061,25.9433,25.8875,25.8875,41628.0
2019-01-31 14:00:00,27.85,27.93,27.83,27.93,63903.0,25.8968,25.9712,25.8782,25.9712,63903.0
2019-01-31 14:05:00,27.93,28.03,27.93,27.98,57949.0,25.9712,26.0642,25.9712,26.0177,57949.0
2019-01-31 14:10:00,27.98,28.01,27.95,27.98,44252.0,26.0177,26.0456,25.9898,26.0177,44252.0
2019-01-31 14:15:00,27.98,28.02,27.93,27.95,68253.0,26.0177,26.0549,25.9712,25.9898,68253.0
2019-01-31 14:20:00,27.95,27.96,27.92,27.93,31741.0,25.9898,25.9991,25.9619,25.9712,31741.0
2019-01-31 14:25:00,27.94,27.96,27.91,27.94,36100.0,25.9805,25.9991,25.9526,25.9805,36100.0
2019-01-31 14:30:00,27.93,27.95,27.91,27.91,24511.0,25.9712,25.9898,25.9526,25.9526,24511.0
2019-01-31 14:35:00,27.92,27.94,27.89,27.91,40910.0,25.9619,25.9805,25.934,25.9526,40910.0
2019-01-31 14:40:00,27.91,27.91,27.87,27.91,45427.0,25.9526,25.9526,25.9154,25.9526,45427.0
2019-01-31 14:45:00,27.9,27.9,27.87,27.88,29911.0,25.9433,25.9433,25.9154,25.9247,29911.0
2019-01-31 14:50:00,27.88,27.93,27.88,27.91,37544.0,25.9247,25.9712,25.9247,25.9526,37544.0
2019-01-31 14:55:00,27.91,27.92,27.88,27.9,36301.0,25.9526,25.9619,25.9247,25.9433,36301.0
2019-01-31 15:00:00,27.9,27.92,27.88,27.91,50476.0,25.9433,25.9619,25.9247,25.9526,50476.0
2019-01-31 15:05:00,27.92,27.92,27.88,27.89,58980.0,25.9619,25.9619,25.9247,25.934,58980.0
2019-01-31 15:10:00,27.88,27.88,27.76,27.76,49071.0,25.9247,25.9247,25.8131,25.8131,49071.0
2019-01-31 15:15:00,27.76,27.78,27.74,27.74,54368.0,25.8131,25.8317,25.7945,25.7945,54368.0
2019-01-31 15:20:00,27.75,27.77,27.74,27.77,52001.0,25.8038,25.8224,25.7945,25.8224,52001.0
2019-01-31 15:25:00,27.77,27.8,27.74,27.79,61552.0,25.8224,25.8503,25.7945,25.841,61552.0
2019-01-31 15:30:00,27.79,27.8,27.75,27.77,83245.0,25.841,25.8503,25.8038,25.8224,83245.0
2019-01-31 15:35:00,27.77,27.8,27.75,27.76,72039.0,25.8224,25.8503,25.8038,25.8131,72039.0
2019-01-31 15:40:00,27.76,27.77,27.73,27.76,88035.0,25.8131,25.8224,25.7852,25.8131,88035.0
2019-01-31 15:45:00,27.75,27.81,27.75,27.79,128242.0,25.8038,25.8596,25.8038,25.841,128242.0
2019-01-31 15:50:00,27.79,27.84,27.79,27.84,173947.0,25.841,25.8875,25.841,25.8875,173947.0
2019-01-31 15:55:00,27.83,27.87,27.8,27.82,594071.0,25.8782,25.9154,25.8503,25.8689,594071.0
2019-02-01 09:30:00,27.84,28.03,27.84,27.94,126281.0,25.8875,26.0642,25.8875,25.9805,126281.0
2019-02-01 09:35:00,27.96,28.18,27.96,28.17,120530.0,25.9991,26.2037,25.9991,26.1944,120530.0
2019-02-01 09:40:00,28.17,28.27,28.11,28.11,100398.0,26.1944,26.2874,26.1386,26.1386,100398.0
2019-02-01 09:45:00,28.1,28.14,28.01,28.03,41604.0,26.1293,26.1665,26.0456,26.0642,41604.0
2019-02-01 09:50:00,28.03,28.03,27.86,27.95,55186.0,26.0642,26.0642,25.9061,25.9898,55186.0
2019-02-01 09:55:00,27.96,28.08,27.96,27.98,108143.0,25.9991,26.1107,25.9991,26.0177,108143.0
2019-02-01 10:00:00,27.98,28.06,27.95,27.95,104797.0,26.0177,26.0921,25.9898,25.9898,104797.0
2019-02-01 10:05:00,27.95,27.98,27.81,27.82,107401.0,25.9898,26.0177,25.8596,25.8689,107401.0
2019-02-01 10:10:00,27.82,27.83,27.7,27.71,46386.0,25.8689,25.8782,25.7573,25.7666,46386.0
2019-02-01 10:15:00,27.7,27.74,27.64,27.66,35311.0,25.7573,25.7945,25.7016,25.7202,35311.0
2019-02-01 10:20:00,27.66,27.7,27.6,27.64,57031.0,25.7202,25.7573,25.6644,25.7016,57031.0
2019-02-01 10:25:00,27.63,27.65,27.58,27.6,48095.0,25.6923,25.7109,25.6458,25.6644,48095.0
2019-02-01 10:30:00,27.59,27.61,27.54,27.59,48545.0,25.6551,25.6737,25.6086,25.6551,48545.0
2019-02-01 10:35:00,27.59,27.67,27.55,27.66,45756.0,25.6551,25.7295,25.6179,25.7202,45756.0
2019-02-01 10:40:00,27.67,27.72,27.64,27.7,62644.0,25.7295,25.7759,25.7016,25.7573,62644.0
2019-02-01 10:45:00,27.71,27.72,27.64,27.64,27067.0,25.7666,25.7759,25.7016,25.7016,27067.0
2019-02-01 10:50:00,27.65,27.65,27.58,27.64,41245.0,25.7109,25.7109,25.6458,25.7016,41245.0
2019-02-01 10:55:00,27.63,27.66,27.59,27.64,24767.0,25.6923,25.7202,25.6551,25.7016,24767.0
2019-02-01 11:00:00,27.64,27.65,27.54,27.54,37115.0,25.7016,25.7109,25.6086,25.6086,37115.0
2019-02-01 11:05:00,27.54,27.61,27.53,27.6,55560.0,25.6086,25.6737,25.5993,25.6644,55560.0
2019-02-01 11:10:00,27.6,27.62,27.51,27.6,47193.0,25.6644,25.683,25.5807,25.6644,47193.0
2019-02-01 11:15:00,27.59,27.63,27.58,27.61,46903.0,25.6551,25.6923,25.6458,25.6737,46903.0
2019-02-01 11:20:00,27.61,27.71,27.6,27.71,102841.0,25.6737,25.7666,25.6644,25.7666,102841.0
2019-02-01 11:25:00,27.7,27.76,27.69,27.73,50439.0,25.7573,25.8131,25.748,25.7852,50439.0
2019-02-01 11:30:00,27.73,27.77,27.72,27.74,53365.0,25.7852,25.8224,25.7759,25.7945,53365.0
2019-02-01 11:35:00,27.74,27.77,27.72,27.73,36844.0,25.7945,25.8224,25.7759,25.7852,36844.0
2019-02-01 11:40:00,27.72,27.75,27.68,27.69,36470.0,25.7759,25.8038,25.7388,25.748,36470.0
2019-02-01 11:45:00,27.69,27.72,27.68,27.7,34902.0,25.748,25.7759,25.7388,25.7573,34902.0
2019-02-01 11:50:00,27.7,27.71,27.68,27.7,29144.0,25.7573,25.7666,25.7388,25.7573,29144.0
2019-02-01 11:55:00,27.7,27.73,27.69,27.73,25168.0,25.7573,25.7852,25.748,25.7852,25168.0
2019-02-01 12:00:00,27.74,27.75,27.69,27.72,31587.0,25.7945,25.8038,25.748,25.7759,31587.0
2019-02-01 12:05:00,27.72,27.72,27.7,27.7,20854.0,25.7759,25.7759,25.7573,25.7573,20854.0
2019-02-01 12:10:00,27.7,27.73,27.69,27.72,34735.0,25.7573,25.7852,25.748,25.7759,34735.0
2019-02-01 12:15:00,27.72,27.73,27.69,27.73,40950.0,25.7759,25.7852,25.748,25.7852,40950.0
2019-02-01 12:20:00,27.73,27.73,27.67,27.68,35967.0,25.7852,25.7852,25.7295,25.7388,35967.0
2019-02-01 12:25:00,27.68,27.74,27.67,27.74,36905.0,25.7388,25.7945,25.7295,25.7945,36905.0
2019-02-01 12:30:00,27.74,27.74,27.69,27.7,25726.0,25.7945,25.7945,25.748,25.7573,25726.0
2019-02-01 12:35:00,27.7,27.71,27.61,27.61,61106.0,25.7573,25.7666,25.6737,25.6737,61106.0
2019-02-01 12:40:00,27.61,27.69,27.59,27.67,70836.0,25.6737,25.748,25.6551,25.7295,70836.0
2019-02-01 12:45:00,27.67,27.68,27.62,27.63,24484.0,25.7295,25.7388,25.683,25.6923,24484.0
2019-02-01 12:50:00,27.62,27.62,27.55,27.55,30284.0,25.683,25.683,25.6179,25.6179,30284.0
2019-02-01 12:55:00,27.56,27.56,27.45,27.47,46809.0,25.6272,25.6272,25.5249,25.5435,46809.0
2019-02-01 13:00:00,27.47,27.53,27.46,27.52,27756.0,25.5435,25.5993,25.5342,25.59,27756.0
2019-02-01 13:05:00,27.52,27.54,27.5,27.51,19763.0,25.59,25.6086,25.5714,25.5807,19763.0
2019-02-01 13:10:00,27.5,27.53,27.46,27.47,20441.0,25.5714,25.5993,25.5342,25.5435,20441.0
2019-02-01 13:15:00,27.47,27.5,27.44,27.5,67567.0,25.5435,25.5714,25.5156,25.5714,67567.0
2019-02-01 13:20:00,27.5,27.5,27.43,27.49,31600.0,25.5714,25.5714,25.5063,25.5621,31600.0
2019-02-01 13:25:00,27.49,27.5,27.46,27.47,47250.0,25.5621,25.5714,25.5342,25.5435,47250.0
2019-02-01 13:30:00,27.47,27.51,27.47,27.51,24574.0,25.5435,25.5807,25.5435,25.5807,24574.0
2019-02-01 13:35:00,27.51,27.53,27.49,27.49,27292.0,25.5807,25.5993,25.5621,25.5621,27292.0
2019-02-01 13:40:00,27.49,27.5,27.44,27.46,33756.0,25.5621,25.5714,25.5156,25.5342,33756.0
2019-02-01 13:45:00,27.45,27.49,27.42,27.44,62922.0,25.5249,25.5621,25.497,25.5156,62922.0
2019-02-01 13:50:00,27.45,27.47,27.41,27.43,27086.0,25.5249,25.5435,25.4877,25.5063,27086.0
2019-02-01 13:55:00,27.42,27.42,27.35,27.37,46697.0,25.497,25.497,25.4319,25.4505,46697.0
2019-02-01 14:00:00,27.37,27.41,27.33,27.41,39902.0,25.4505,25.4877,25.4133,25.4877,39902.0
2019-02-01 14:05:00,27.4,27.46,27.4,27.46,21193.0,25.4784,25.5342,25.4784,25.5342,21193.0
2019-02-01 14:10:00,27.46,27.5,27.44,27.46,43827.0,25.5342,25.5714,25.5156,25.5342,43827.0
2019-02-01 14:15:00,27.46,27.48,27.41,27.42,53743.0,25.5342,25.5528,25.4877,25.497,53743.0
2019-02-01 14:20:00,27.42,27.45,27.37,27.38,58040.0,25.497,25.5249,25.4505,25.4598,58040.0
2019-02-01 14:25:00,27.38,27.41,27.37,27.41,19212.0,25.4598,25.4877,25.4505,25.4877,19212.0
2019-02-01 14:30:00,27.41,27.47,27.4,27.45,22381.0,25.4877,25.5435,25.4784,25.5249,22381.0
2019-02-01 14:35:00,27.45,27.47,27.4,27.41,22732.0,25.5249,25.5435,25.4784,25.4877,22732.0
2019-02-01 14:40:00,27.4,27.45,27.4,27.42,36580.0,25.4784,25.5249,25.4784,25.497,36580.0
2019-02-01 14:45:00,27.43,27.44,27.35,27.37,54635.0,25.5063,25.5156,25.4319,25.4505,54635.0
2019-02-01 14:50:00,27.37,27.38,27.34,27.34,67785.0,25.4505,25.4598,25.4226,25.4226,67785.0
2019-02-01 14:55:00,27.35,27.4,27.34,27.4,48819.0,25.4319,25.4784,25.4226,25.4784,48819.0
2019-02-01 15:00:00,27.39,27.4,27.38,27.39,82095.0,25.4691,25.4784,25.4598,25.4691,82095.0
2019-02-01 15:05:00,27.39,27.39,27.33,27.34,58900.0,25.4691,25.4691,25.4133,25.4226,58900.0
2019-02-01 15:10:00,27.34,27.36,27.32,27.34,52323.0,25.4226,25.4412,25.404,25.4226,52323.0
2019-02-01 15:15:00,27.33,27.37,27.33,27.37,82488.0,25.4133,25.4505,25.4133,25.4505,82488.0
2019-02-01 15:20:00,27.37,27.38,27.35,27.37,37948.0,25.4505,25.4598,25.4319,25.4505,37948.0
2019-02-01 15:25:00,27.37,27.39,27.35,27.38,44212.0,25.4505,25.4691,25.4319,25.4598,44212.0
2019-02-01 15:30:00,27.39,27.45,27.38,27.4,82498.0,25.4691,25.5249,25.4598,25.4784,82498.0
2019-02-01 15:35:00,27.39,27.42,27.38,27.39,68064.0,25.4691,25.497,25.4598,25.4691,68064.0
2019-02-01 15:40:00,27.39,27.4,27.38,27.39,84544.0,25.4691,25.4784,25.4598,25.4691,84544.0
2019-02-01 15:45:00,27.39,27.41,27.38,27.39,81038.0,25.4691,25.4877,25.4598,25.4691,81038.0
2019-02-01 15:50:00,27.39,27.39,27.35,27.37,154594.0,25.4691,25.4691,25.4319,25.4505,154594.0
2019-02-01 15:55:00,27.37,27.38,27.33,27.36,324928.0,25.4505,25.4598,25.4133,25.4412,324928.0
2019-02-04 09:30:00,27.32,27.43,27.14,27.15,99304.0,25.404,25.5063,25.2366,25.2459,99304.0
2019-02-04 09:35:00,27.13,27.13,26.82,26.85,105262.0,25.2273,25.2273,24.9391,24.967,105262.0
2019-02-04 09:40:00,26.85,26.94,26.84,26.89,56435.0,24.967,25.0506,24.9577,25.0042,56435.0
2019-02-04 09:45:00,26.89,26.97,26.87,26.97,42468.0,25.0042,25.0785,24.9856,25.0785,42468.0
2019-02-04 09:50:00,26.97,27.02,26.95,26.98,33934.0,25.0785,25.125,25.0599,25.0878,33934.0
2019-02-04 09:55:00,26.98,27.0,26.86,26.86,144268.0,25.0878,25.1064,24.9763,24.9763,144268.0
2019-02-04 10:00:00,26.86,26.89,26.76,26.89,75141.0,24.9763,25.0042,24.8833,25.0042,75141.0
2019-02-04 10:05:00,26.88,26.91,26.85,26.85,21704.0,24.9949,25.0228,24.967,24.967,21704.0
2019-02-04 10:10:00,26.85,26.87,26.82,26.84,101178.0,24.967,24.9856,24.9391,24.9577,101178.0
2019-02-04 10:15:00,26.84,26.88,26.79,26.87,37850.0,24.9577,24.9949,24.9112,24.9856,37850.0
2019-02-04 10:20:00,26.87,26.88,26.84,26.86,68150.0,24.9856,24.9949,24.9577,24.9763,68150.0
2019-02-04 10:25:00,26.86,26.9,26.83,26.86,25976.0,24.9763,25.0135,24.9484,24.9763,25976.0
2019-02-04 10:30:00,26.85,26.88,26.84,26.86,26610.0,24.967,24.9949,24.9577,24.9763,26610.0
2019-02-04 10:35:00,26.86,26.92,26.85,26.89,38274.0,24.9763,25.0321,24.967,25.0042,38274.0
2019-02-04 10:40:00,26.89,26.92,26.85,26.85,32147.0,25.0042,25.0321,24.967,24.967,32147.0
2019-02-04 10:45:00,26.85,26.87,26.75,26.76,69866.0,24.967,24.9856,24.874,24.8833,69866.0
2019-02-04 10:50:00,26.76,26.83,26.74,26.82,53742.0,24.8833,24.9484,24.8647,24.9391,53742.0
2019-02-04 10:55:00,26.81,26.83,26.75,26.75,39505.0,24.9298,24.9484,24.874,24.874,39505.0
2019-02-04 11:00:00,26.75,26.81,26.73,26.79,31968.0,24.874,24.9298,24.8554,24.9112,31968.0
2019-02-04 11:05:00,26.79,26.8,26.71,26.72,35985.0,24.9112,24.9205,24.8368,24.8461,35985.0
2019-02-04 11:10:00,26.71,26.72,26.67,26.71,37119.0,24.8368,24.8461,24.7996,24.8368,37119.0
2019-02-04 11:15:00,26.7,26.73,26.69,26.69,32857.0,24.8275,24.8554,24.8182,24.8182,32857.0
2019-02-04 11:20:00,26.69,26.7,26.61,26.63,37057.0,24.8182,24.8275,24.7438,24.7624,37057.0
2019-02-04 11:25:00,26.63,26.67,26.61,26.63,156560.0,24.7624,24.7996,24.7438,24.7624,156560.0
2019-02-04 11:30:00,26.64,26.71,26.58,26.69,157860.0,24.7717,24.8368,24.7159,24.8182,157860.0
2019-02-04 11:35:00,26.68,26.72,26.67,26.71,38195.0,24.8089,24.8461,24.7996,24.8368,38195.0
2019-02-04 11:40:00,26.71,26.77,26.7,26.77,24732.0,24.8368,24.8926,24.8275,24.8926,24732.0
2019-02-04 11:45:00,26.77,26.82,26.76,26.81,38907.0,24.8926,24.9391,24.8833,24.9298,38907.0
2019-02-04 11:50:00,26.81,26.82,26.78,26.79,21638.0,24.9298,24.9391,24.9019,24.9112,21638.0
2019-02-04 11:55:00,26.79,26.83,26.78,26.8,77337.0,24.9112,24.9484,24.9019,24.9205,77337.0
2019-02-04 12:00:00,26.81,26.82,26.78,26.8,91487.0,24.9298,24.9391,24.9019,24.9205,91487.0
2019-02-04 12:05:00,26.79,26.83,26.77,26.83,40242.0,24.9112,24.9484,24.8926,24.9484,40242.0
2019-02-04 12:10:00,26.83,26.85,26.82,26.85,30148.0,24.9484,24.967,24.9391,24.967,30148.0
2019-02-04 12:15:00,26.85,26.86,26.79,26.8,45189.0,24.967,24.9763,24.9112,24.9205,45189.0
2019-02-04 12:20:00,26.8,26.83,26.77,26.78,41580.0,24.9205,24.9484,24.8926,24.9019,41580.0
2019-02-04 12:25:00,26.78,26.78,26.72,26.75,80579.0,24.9019,24.9019,24.8461,24.874,80579.0
2019-02-04 12:30:00,26.75,26.75,26.7,26.73,56434.0,24.874,24.874,24.8275,24.8554,56434.0
2019-02-04 12:35:00,26.73,26.75,26.7,26.71,48473.0,24.8554,24.874,24.8275,24.8368,48473.0
2019-02-04 12:40:00,26.71,26.75,26.7,26.72,28896.0,24.8368,24.874,24.8275,24.8461,28896.0
2019-02-04 12:45:00,26.72,26.77,26.71,26.73,74762.0,24.8461,24.8926,24.8368,24.8554,74762.0
2019-02-04 12:50:00,26.73,26.74,26.7,26.71,24317.0,24.8554,24.8647,24.8275,24.8368,24317.0
2019-02-04 12:55:00,26.71,26.72,26.69,26.7,34106.0,24.8368,24.8461,24.8182,24.8275,34106.0
2019-02-04 13:00:00,26.7,26.72,26.66,26.72,38660.0,24.8275,24.8461,24.7903,24.8461,38660.0
2019-02-04 13:05:00,26.72,26.75,26.7,26.75,17671.0,24.8461,24.874,24.8275,24.874,17671.0
2019-02-04 13:10:00,26.75,26.76,26.72,26.76,31014.0,24.874,24.8833,24.8461,24.8833,31014.0
2019-02-04 13:15:00,26.76,26.77,26.74,26.75,13116.0,24.8833,24.8926,24.8647,24.874,13116.0
2019-02-04 13:20:00,26.76,26.78,26.75,26.77,29782.0,24.8833,24.9019,24.874,24.8926,29782.0
2019-02-04 13:25:00,26.77,26.77,26.74,26.75,32752.0,24.8926,24.8926,24.8647,24.874,32752.0
2019-02-04 13:30:00,26.75,26.77,26.73,26.74,88514.0,24.874,24.8926,24.8554,24.8647,88514.0
2019-02-04 13:35:00,26.74,26.77,26.71,26.71,25640.0,24.8647,24.8926,24.8368,24.8368,25640.0
2019-02-04 13:40:00,26.71,26.73,26.71,26.71,10857.0,24.8368,24.8554,24.8368,24.8368,10857.0
2019-02-04 13:45:00,26.72,26.75,26.71,26.72,28776.0,24.8461,24.874,24.8368,24.8461,28776.0
2019-02-04 13:50:00,26.72,26.73,26.69,26.7,26426.0,24.8461,24.8554,24.8182,24.8275,26426.0
2019-02-04 13:55:00,26.7,26.7,26.67,26.68,13199.0,24.8275,24.8275,24.7996,24.8089,13199.0
2019-02-04 14:00:00,26.68,26.69,26.66,26.69,32732.0,24.8089,24.8182,24.7903,24.8182,32732.0
2019-02-04 14:05:00,26.69,26.72,26.68,26.71,18969.0,24.8182,24.8461,24.8089,24.8368,18969.0
2019-02-04 14:10:00,26.71,26.72,26.69,26.71,29034.0,24.8368,24.8461,24.8182,24.8368,29034.0
2019-02-04 14:15:00,26.71,26.75,26.7,26.72,40312.0,24.8368,24.874,24.8275,24.8461,40312.0
2019-02-04 14:20:00,26.73,26.74,26.72,26.73,13009.0,24.8554,24.8647,24.8461,24.8554,13009.0
2019-02-04 14:25:00,26.72,26.73,26.7,26.72,31147.0,24.8461,24.8554,24.8275,24.8461,31147.0
2019-02-04 14:30:00,26.71,26.72,26.7,26.71,25895.0,24.8368,24.8461,24.8275,24.8368,25895.0
2019-02-04 14:35:00,26.72,26.76,26.72,26.74,41871.0,24.8461,24.8833,24.8461,24.8647,41871.0
2019-02-04 14:40:00,26.75,26.76,26.74,26.74,14544.0,24.874,24.8833,24.8647,24.8647,14544.0
2019-02-04 14:45:00,26.74,26.76,26.74,26.75,24811.0,24.8647,24.8833,24.8647,24.874,24811.0
2019-02-04 14:50:00,26.75,26.79,26.74,26.77,23658.0,24.874,24.9112,24.8647,24.8926,23658.0
2019-02-04 14:55:00,26.77,26.77,26.73,26.75,36605.0,24.8926,24.8926,24.8554,24.874,36605.0
2019-02-04 15:00:00,26.75,26.75,26.71,26.71,29978.0,24.874,24.874,24.8368,24.8368,29978.0
2019-02-04 15:05:00,26.72,26.72,26.7,26.71,21251.0,24.8461,24.8461,24.8275,24.8368,21251.0
2019-02-04 15:10:00,26.7,26.72,26.68,26.68,40730.0,24.8275,24.8461,24.8089,24.8089,40730.0
2019-02-04 15:15:00,26.68,26.69,26.67,26.67,57357.0,24.8089,24.8182,24.7996,24.7996,57357.0
2019-02-04 15:20:00,26.68,26.72,26.67,26.72,77669.0,24.8089,24.8461,24.7996,24.8461,77669.0
2019-02-04 15:25:00,26.72,26.72,26.7,26.72,89643.0,24.8461,24.8461,24.8275,24.8461,89643.0
2019-02-04 15:30:00,26.72,26.72,26.7,26.71,53447.0,24.8461,24.8461,24.8275,24.8368,53447.0
2019-02-04 15:35:00,26.71,26.72,26.7,26.71,75717.0,24.8368,24.8461,24.8275,24.8368,75717.0
2019-02-04 15:40:00,26.71,26.72,26.69,26.7,122036.0,24.8368,24.8461,24.8182,24.8275,122036.0
2019-02-04 15:45:00,26.7,26.73,26.68,26.71,139957.0,24.8275,24.8554,24.8089,24.8368,139957.0
2019-02-04 15:50:00,26.71,26.74,26.7,26.73,87872.0,24.8368,24.8647,24.8275,24.8554,87872.0
2019-02-04 15:55:00,26.73,26.79,26.73,26.78,310578.0,24.8554,24.9112,24.8554,24.9019,310578.0
2019-02-05 09:30:00,26.78,26.86,26.74,26.85,85293.0,24.9019,24.9763,24.8647,24.967,85293.0
2019-02-05 09:35:00,26.86,26.89,26.78,26.85,64565.0,24.9763,25.0042,24.9019,24.967,64565.0
2019-02-05 09:40:00,26.87,26.9,26.82,26.85,39755.0,24.9856,25.0135,24.9391,24.967,39755.0
2019-02-05 09:45:00,26.85,27.07,26.85,27.04,91710.0,24.967,25.1715,24.967,25.1436,91710.0
2019-02-05 09:50:00,27.05,27.16,27.03,27.13,116891.0,25.1529,25.2552,25.1343,25.2273,116891.0
2019-02-05 09:55:00,27.12,27.24,27.1,27.21,70099.0,25.218,25.3296,25.1994,25.3017,70099.0
2019-02-05 10:00:00,27.21,27.22,27.1,27.19,61661.0,25.3017,25.311,25.1994,25.2831,61661.0
2019-02-05 10:05:00,27.18,27.19,27.14,27.14,28053.0,25.2738,25.2831,25.2366,25.2366,28053.0
2019-02-05 10:10:00,27.14,27.24,27.12,27.22,34921.0,25.2366,25.3296,25.218,25.311,34921.0
2019-02-05 10:15:00,27.21,27.21,27.14,27.15,28234.0,25.3017,25.3017,25.2366,25.2459,28234.0
2019-02-05 10:20:00,27.15,27.17,27.07,27.08,31715.0,25.2459,25.2645,25.1715,25.1808,31715.0
2019-02-05 10:25:00,27.08,27.1,27.07,27.09,20454.0,25.1808,25.1994,25.1715,25.1901,20454.0
2019-02-05 10:30:00,27.09,27.13,27.06,27.11,38995.0,25.1901,25.2273,25.1622,25.2087,38995.0
2019-02-05 10:35:00,27.1,27.12,27.08,27.09,20683.0,25.1994,25.218,25.1808,25.1901,20683.0
2019-02-05 10:40:00,27.1,27.17,27.1,27.14,36051.0,25.1994,25.2645,25.1994,25.2366,36051.0
2019-02-05 10:45:00,27.14,27.15,27.06,27.06,35581.0,25.2366,25.2459,25.1622,25.1622,35581.0
2019-02-05 10:50:00,27.06,27.15,27.01,27.12,75366.0,25.1622,25.2459,25.1157,25.218,75366.0
2019-02-05 10:55:00,27.11,27.16,27.09,27.13,50110.0,25.2087,25.2552,25.1901,25.2273,50110.0
2019-02-05 11:00:00,27.13,27.17,27.11,27.16,14740.0,25.2273,25.2645,25.2087,25.2552,14740.0
2019-02-05 11:05:00,27.16,27.17,27.08,27.14,50094.0,25.2552,25.2645,25.1808,25.2366,50094.0
2019-02-05 11:10:00,27.14,27.15,27.13,27.13,14713.0,25.2366,25.2459,25.2273,25.2273,14713.0
2019-02-05 11:15:00,27.12,27.18,27.09,27.16,97298.0,25.218,25.2738,25.1901,25.2552,97298.0
2019-02-05 11:20:00,27.15,27.21,27.13,27.19,51062.0,25.2459,25.3017,25.2273,25.2831,51062.0
2019-02-05 11:25:00,27.19,27.26,27.15,27.26,21361.0,25.2831,25.3482,25.2459,25.3482,21361.0
2019-02-05 11:30:00,27.26,27.27,27.17,27.18,34324.0,25.3482,25.3575,25.2645,25.2738,34324.0
2019-02-05 11:35:00,27.17,27.22,27.15,27.15,57412.0,25.2645,25.311,25.2459,25.2459,57412.0
2019-02-05 11:40:00,27.15,27.17,27.11,27.13,42525.0,25.2459,25.2645,25.2087,25.2273,42525.0
2019-02-05 11:45:00,27.13,27.18,27.11,27.13,62443.0,25.2273,25.2738,25.2087,25.2273,62443.0
2019-02-05 11:50:00,27.13,27.14,27.11,27.13,39882.0,25.2273,25.2366,25.2087,25.2273,39882.0
2019-02-05 11:55:00,27.13,27.15,27.09,27.11,55460.0,25.2273,25.2459,25.1901,25.2087,55460.0
2019-02-05 12:00:00,27.12,27.14,27.08,27.13,52575.0,25.218,25.2366,25.1808,25.2273,52575.0
2019-02-05 12:05:00,27.13,27.15,27.11,27.13,23113.0,25.2273,25.2459,25.2087,25.2273,23113.0
2019-02-05 12:10:00,27.12,27.14,27.11,27.13,26166.0,25.218,25.2366,25.2087,25.2273,26166.0
2019-02-05 12:15:00,27.12,27.14,27.07,27.07,15382.0,25.218,25.2366,25.1715,25.1715,15382.0
2019-02-05 12:20:00,27.07,27.09,27.05,27.08,29428.0,25.1715,25.1901,25.1529,25.1808,29428.0
2019-02-05 12:25:00,27.07,27.11,27.06,27.11,31523.0,25.1715,25.2087,25.1622,25.2087,31523.0
2019-02-05 12:30:00,27.1,27.12,27.07,27.1,32161.0,25.1994,25.218,25.1715,25.1994,32161.0
2019-02-05 12:35:00,27.11,27.11,27.07,27.08,8423.0,25.2087,25.2087,25.1715,25.1808,8423.0
2019-02-05 12:40:00,27.08,27.09,27.06,27.08,32167.0,25.1808,25.1901,25.1622,25.1808,32167.0
2019-02-05 12:45:00,27.08,27.09,27.04,27.06,27871.0,25.1808,25.1901,25.1436,25.1622,27871.0
2019-02-05 12:50:00,27.06,27.08,27.05,27.07,29551.0,25.1622,25.1808,25.1529,25.1715,29551.0
2019-02-05 12:55:00,27.07,27.07,27.05,27.07,18888.0,25.1715,25.1715,25.1529,25.1715,18888.0
2019-02-05 13:00:00,27.06,27.1,27.05,27.1,41537.0,25.1622,25.1994,25.1529,25.1994,41537.0
2019-02-05 13:05:00,27.11,27.11,27.06,27.08,24954.0,25.2087,25.2087,25.1622,25.1808,24954.0
2019-02-05 13:10:00,27.08,27.1,27.07,27.07,19076.0,25.1808,25.1994,25.1715,25.1715,19076.0
2019-02-05 13:15:00,27.07,27.07,27.05,27.05,20378.0,25.1715,25.1715,25.1529,25.1529,20378.0
2019-02-05 13:20:00,27.06,27.12,27.06,27.12,58384.0,25.1622,25.218,25.1622,25.218,58384.0
2019-02-05 13:25:00,27.11,27.12,27.09,27.1,16802.0,25.2087,25.218,25.1901,25.1994,16802.0
2019-02-05 13:30:00,27.1,27.12,27.07,27.09,31049.0,25.1994,25.218,25.1715,25.1901,31049.0
2019-02-05 13:35:00,27.09,27.1,27.05,27.05,22067.0,25.1901,25.1994,25.1529,25.1529,22067.0
2019-02-05 13:40:00,27.05,27.09,27.05,27.07,25742.0,25.1529,25.1901,25.1529,25.1715,25742.0
2019-02-05 13:45:00,27.06,27.07,27.06,27.07,7300.0,25.1622,25.1715,25.1622,25.1715,7300.0
2019-02-05 13:50:00,27.07,27.1,27.05,27.1,22637.0,25.1715,25.1994,25.1529,25.1994,22637.0
2019-02-05 13:55:00,27.1,27.14,27.1,27.11,42764.0,25.1994,25.2366,25.1994,25.2087,42764.0
2019-02-05 14:00:00,27.11,27.13,27.09,27.12,50628.0,25.2087,25.2273,25.1901,25.218,50628.0
2019-02-05 14:05:00,27.11,27.14,27.11,27.13,40554.0,25.2087,25.2366,25.2087,25.2273,40554.0
2019-02-05 14:10:00,27.12,27.14,27.11,27.14,25938.0,25.218,25.2366,25.2087,25.2366,25938.0
2019-02-05 14:15:00,27.14,27.16,27.12,27.16,41168.0,25.2366,25.2552,25.218,25.2552,41168.0
2019-02-05 14:20:00,27.15,27.18,27.14,27.17,44894.0,25.2459,25.2738,25.2366,25.2645,44894.0
2019-02-05 14:25:00,27.17,27.19,27.16,27.18,17386.0,25.2645,25.2831,25.2552,25.2738,17386.0
2019-02-05 14:30:00,27.17,27.21,27.17,27.21,57646.0,25.2645,25.3017,25.2645,25.3017,57646.0
2019-02-05 14:35:00,27.2,27.24,27.2,27.21,47135.0,25.2924,25.3296,25.2924,25.3017,47135.0
2019-02-05 14:40:00,27.21,27.22,27.2,27.22,24763.0,25.3017,25.311,25.2924,25.311,24763.0
2019-02-05 14:45:00,27.22,27.24,27.2,27.24,47028.0,25.311,25.3296,25.2924,25.3296,47028.0
2019-02-05 14:50:00,27.24,27.27,27.23,27.27,28422.0,25.3296,25.3575,25.3203,25.3575,28422.0
2019-02-05 14:55:00,27.27,27.28,27.25,27.27,46851.0,25.3575,25.3668,25.3389,25.3575,46851.0
2019-02-05 15:00:00,27.27,27.28,27.25,27.26,22828.0,25.3575,25.3668,25.3389,25.3482,22828.0
2019-02-05 15:05:00,27.26,27.29,27.26,27.29,38050.0,25.3482,25.3761,25.3482,25.3761,38050.0
2019-02-05 15:10:00,27.29,27.29,27.26,27.27,23043.0,25.3761,25.3761,25.3482,25.3575,23043.0
2019-02-05 15:15:00,27.27,27.31,27.26,27.31,24394.0,25.3575,25.3947,25.3482,25.3947,24394.0
2019-02-05 15:20:00,27.31,27.32,27.28,27.3,69926.0,25.3947,25.404,25.3668,25.3854,69926.0
2019-02-05 15:25:00,27.3,27.32,27.29,27.31,30651.0,25.3854,25.404,25.3761,25.3947,30651.0
2019-02-05 15:30:00,27.3,27.31,27.27,27.31,56020.0,25.3854,25.3947,25.3575,25.3947,56020.0
2019-02-05 15:35:00,27.31,27.32,27.3,27.3,35325.0,25.3947,25.404,25.3854,25.3854,35325.0
2019-02-05 15:40:00,27.31,27.34,27.3,27.33,64977.0,25.3947,25.4226,25.3854,25.4133,64977.0
2019-02-05 15:45:00,27.33,27.34,27.31,27.34,71634.0,25.4133,25.4226,25.3947,25.4226,71634.0
2019-02-05 15:50:00,27.34,27.34,27.32,27.33,130199.0,25.4226,25.4226,25.404,25.4133,130199.0
2019-02-05 15:55:00,27.34,27.37,27.32,27.34,282065.0,25.4226,25.4505,25.404,25.4226,282065.0
2019-02-06 09:30:00,27.17,27.29,26.96,27.1,117232.0,25.2645,25.3761,25.0692,25.1994,117232.0
2019-02-06 09:35:00,27.14,27.17,26.94,26.99,28928.0,25.2366,25.2645,25.0506,25.0971,28928.0
2019-02-06 09:40:00,26.98,27.01,26.73,26.73,37539.0,25.0878,25.1157,24.8554,24.8554,37539.0
2019-02-06 09:45:00,26.74,26.78,26.68,26.72,46893.0,24.8647,24.9019,24.8089,24.8461,46893.0
2019-02-06 09:50:00,26.73,26.84,26.71,26.84,42252.0,24.8554,24.9577,24.8368,24.9577,42252.0
2019-02-06 09:55:00,26.84,26.88,26.73,26.82,92401.0,24.9577,24.9949,24.8554,24.9391,92401.0
2019-02-06 10:00:00,26.82,26.91,26.76,26.9,218001.0,24.9391,25.0228,24.8833,25.0135,218001.0
2019-02-06 10:05:00,26.91,26.96,26.88,26.94,144212.0,25.0228,25.0692,24.9949,25.0506,144212.0
2019-02-06 10:10:00,26.93,26.94,26.88,26.88,105824.0,25.0413,25.0506,24.9949,24.9949,105824.0
2019-02-06 10:15:00,26.89,26.9,26.8,26.84,145725.0,25.0042,25.0135,24.9205,24.9577,145725.0
2019-02-06 10:20:00,26.84,26.88,26.8,26.83,51945.0,24.9577,24.9949,24.9205,24.9484,51945.0
2019-02-06 10:25:00,26.83,26.9,26.83,26.89,39968.0,24.9484,25.0135,24.9484,25.0042,39968.0
2019-02-06 10:30:00,26.88,26.88,26.82,26.83,57583.0,24.9949,24.9949,24.9391,24.9484,57583.0
2019-02-06 10:35:00,26.83,26.89,26.82,26.87,63224.0,24.9484,25.0042,24.9391,24.9856,63224.0
2019-02-06 10:40:00,26.88,26.88,26.83,26.85,73579.0,24.9949,24.9949,24.9484,24.967,73579.0
2019-02-06 10:45:00,26.85,26.88,26.78,26.78,32259.0,24.967,24.9949,24.9019,24.9019,32259.0
2019-02-06 10:50:00,26.79,26.79,26.71,26.71,49335.0,24.9112,24.9112,24.8368,24.8368,49335.0
2019-02-06 10:55:00,26.71,26.75,26.67,26.69,103589.0,24.8368,24.874,24.7996,24.8182,103589.0
2019-02-06 11:00:00,26.68,26.72,26.66,26.66,103792.0,24.8089,24.8461,24.7903,24.7903,103792.0
2019-02-06 11:05:00,26.66,26.66,26.54,26.56,52259.0,24.7903,24.7903,24.6787,24.6973,52259.0
2019-02-06 11:10:00,26.55,26.55,26.5,26.51,41404.0,24.688,24.688,24.6415,24.6508,41404.0
2019-02-06 11:15:00,26.51,26.53,26.49,26.51,58225.0,24.6508,24.6694,24.6322,24.6508,58225.0
2019-02-06 11:20:00,26.51,26.55,26.49,26.52,54178.0,24.6508,24.688,24.6322,24.6601,54178.0
2019-02-06 11:25:00,26.52,26.56,26.45,26.54,64474.0,24.6601,24.6973,24.595,24.6787,64474.0
2019-02-06 11:30:00,26.54,26.57,26.52,26.53,25469.0,24.6787,24.7066,24.6601,24.6694,25469.0
2019-02-06 11:35:00,26.52,26.54,26.48,26.53,37786.0,24.6601,24.6787,24.6229,24.6694,37786.0
2019-02-06 11:40:00,26.53,26.57,26.53,26.55,38787.0,24.6694,24.7066,24.6694,24.688,38787.0
2019-02-06 11:45:00,26.55,26.59,26.54,26.59,32938.0,24.688,24.7252,24.6787,24.7252,32938.0
2019-02-06 11:50:00,26.58,26.67,26.58,26.66,48412.0,24.7159,24.7996,24.7159,24.7903,48412.0
2019-02-06 11:55:00,26.67,26.68,26.6,26.62,38832.0,24.7996,24.8089,24.7345,24.7531,38832.0
2019-02-06 12:00:00,26.61,26.62,26.59,26.6,28200.0,24.7438,24.7531,24.7252,24.7345,28200.0
2019-02-06 12:05:00,26.6,26.66,26.59,26.62,54108.0,24.7345,24.7903,24.7252,24.7531,54108.0
2019-02-06 12:10:00,26.62,26.67,26.62,26.65,25857.0,24.7531,24.7996,24.7531,24.781,25857.0
2019-02-06 12:15:00,26.65,26.66,26.61,26.62,32782.0,24.781,24.7903,24.7438,24.7531,32782.0
2019-02-06 12:20:00,26.62,26.64,26.6,26.63,36597.0,24.7531,24.7717,24.7345,24.7624,36597.0
2019-02-06 12:25:00,26.64,26.65,26.59,26.6,25399.0,24.7717,24.781,24.7252,24.7345,25399.0
2019-02-06 12:30:00,26.61,26.62,26.55,26.57,37677.0,24.7438,24.7531,24.688,24.7066,37677.0
2019-02-06 12:35:00,26.57,26.58,26.55,26.56,35284.0,24.7066,24.7159,24.688,24.6973,35284.0
2019-02-06 12:40:00,26.56,26.63,26.54,26.58,27329.0,24.6973,24.7624,24.6787,24.7159,27329.0
2019-02-06 12:45:00,26.57,26.59,26.53,26.55,25835.0,24.7066,24.7252,24.6694,24.688,25835.0
2019-02-06 12:50:00,26.55,26.57,26.49,26.49,83423.0,24.688,24.7066,24.6322,24.6322,83423.0
2019-02-06 12:55:00,26.5,26.5,26.45,26.46,39492.0,24.6415,24.6415,24.595,24.6043,39492.0
2019-02-06 13:00:00,26.45,26.5,26.44,26.46,45808.0,24.595,24.6415,24.5857,24.6043,45808.0
2019-02-06 13:05:00,26.46,26.53,26.46,26.5,35793.0,24.6043,24.6694,24.6043,24.6415,35793.0
2019-02-06 13:10:00,26.5,26.51,26.48,26.49,18996.0,24.6415,24.6508,24.6229,24.6322,18996.0
2019-02-06 13:15:00,26.49,26.52,26.48,26.48,29527.0,24.6322,24.6601,24.6229,24.6229,29527.0
2019-02-06 13:20:00,26.49,26.49,26.47,26.47,14120.0,24.6322,24.6322,24.6136,24.6136,14120.0
2019-02-06 13:25:00,26.47,26.52,26.47,26.5,39808.0,24.6136,24.6601,24.6136,24.6415,39808.0
2019-02-06 13:30:00,26.5,26.53,26.47,26.53,40401.0,24.6415,24.6694,24.6136,24.6694,40401.0
2019-02-06 13:35:00,26.53,26.53,26.49,26.51,47376.0,24.6694,24.6694,24.6322,24.6508,47376.0
2019-02-06 13:40:00,26.5,26.5,26.44,26.46,38782.0,24.6415,24.6415,24.5857,24.6043,38782.0
2019-02-06 13:45:00,26.46,26.5,26.44,26.5,43256.0,24.6043,24.6415,24.5857,24.6415,43256.0
2019-02-06 13:50:00,26.5,26.55,26.48,26.52,29221.0,24.6415,24.688,24.6229,24.6601,29221.0
2019-02-06 13:55:00,26.53,26.53,26.46,26.48,25182.0,24.6694,24.6694,24.6043,24.6229,25182.0
2019-02-06 14:00:00,26.48,26.51,26.47,26.49,32802.0,24.6229,24.6508,24.6136,24.6322,32802.0
2019-02-06 14:05:00,26.49,26.52,26.47,26.52,42594.0,24.6322,24.6601,24.6136,24.6601,42594.0
2019-02-06 14:10:00,26.52,26.54,26.47,26.52,40690.0,24.6601,24.6787,24.6136,24.6601,40690.0
2019-02-06 14:15:00,26.52,26.57,26.49,26.57,150339.0,24.6601,24.7066,24.6322,24.7066,150339.0
2019-02-06 14:20:00,26.57,26.6,26.52,26.53,42946.0,24.7066,24.7345,24.6601,24.6694,42946.0
2019-02-06 14:25:00,26.52,26.58,26.52,26.55,34625.0,24.6601,24.7159,24.6601,24.688,34625.0
2019-02-06 14:30:00,26.54,26.57,26.54,26.56,20373.0,24.6787,24.7066,24.6787,24.6973,20373.0
2019-02-06 14:35:00,26.57,26.57,26.5,26.51,24241.0,24.7066,24.7066,24.6415,24.6508,24241.0
2019-02-06 14:40:00,26.5,26.55,26.49,26.54,25100.0,24.6415,24.688,24.6322,24.6787,25100.0
2019-02-06 14:45:00,26.54,26.56,26.51,26.54,28728.0,24.6787,24.6973,24.6508,24.6787,28728.0
2019-02-06 14:50:00,26.54,26.56,26.52,26.54,28978.0,24.6787,24.6973,24.6601,24.6787,28978.0
2019-02-06 14:55:00,26.55,26.57,26.54,26.55,27265.0,24.688,24.7066,24.6787,24.688,27265.0
2019-02-06 15:00:00,26.55,26.55,26.5,26.51,29244.0,24.688,24.688,24.6415,24.6508,29244.0
2019-02-06 15:05:00,26.51,26.55,26.5,26.55,32710.0,24.6508,24.688,24.6415,24.688,32710.0
2019-02-06 15:10:00,26.55,26.59,26.54,26.56,55438.0,24.688,24.7252,24.6787,24.6973,55438.0
2019-02-06 15:15:00,26.55,26.57,26.54,26.55,43683.0,24.688,24.7066,24.6787,24.688,43683.0
2019-02-06 15:20:00,26.56,26.61,26.55,26.58,49336.0,24.6973,24.7438,24.688,24.7159,49336.0
2019-02-06 15:25:00,26.59,26.59,26.55,26.59,35568.0,24.7252,24.7252,24.688,24.7252,35568.0
2019-02-06 15:30:00,26.59,26.59,26.53,26.56,44746.0,24.7252,24.7252,24.6694,24.6973,44746.0
2019-02-06 15:35:00,26.56,26.59,26.56,26.57,47726.0,24.6973,24.7252,24.6973,24.7066,47726.0
2019-02-06 15:40:00,26.56,26.56,26.51,26.54,67244.0,24.6973,24.6973,24.6508,24.6787,67244.0
2019-02-06 15:45:00,26.53,26.54,26.49,26.51,90804.0,24.6694,24.6787,24.6322,24.6508,90804.0
2019-02-06 15:50:00,26.52,26.55,26.5,26.51,86274.0,24.6601,24.688,24.6415,24.6508,86274.0
2019-02-06 15:55:00,26.52,26.52,26.41,26.48,447394.0,24.6601,24.6601,24.5578,24.6229,447394.0
2019-02-07 09:30:00,26.29,26.63,26.28,26.53,167418.0,24.4462,24.7624,24.4369,24.6694,167418.0
2019-02-07 09:35:00,26.52,26.73,26.5,26.66,58554.0,24.6601,24.8554,24.6415,24.7903,58554.0
2019-02-07 09:40:00,26.65,26.77,26.65,26.7,95605.0,24.781,24.8926,24.781,24.8275,95605.0
2019-02-07 09:45:00,26.69,26.86,26.67,26.78,101055.0,24.8182,24.9763,24.7996,24.9019,101055.0
2019-02-07 09:50:00,26.78,26.8,26.67,26.71,69280.0,24.9019,24.9205,24.7996,24.8368,69280.0
2019-02-07 09:55:00,26.7,26.76,26.67,26.73,42677.0,24.8275,24.8833,24.7996,24.8554,42677.0
2019-02-07 10:00:00,26.73,26.75,26.69,26.73,98070.0,24.8554,24.874,24.8182,24.8554,98070.0
2019-02-07 10:05:00,26.73,26.73,26.67,26.71,34688.0,24.8554,24.8554,24.7996,24.8368,34688.0
2019-02-07 10:10:00,26.72,26.79,26.72,26.75,50718.0,24.8461,24.9112,24.8461,24.874,50718.0
2019-02-07 10:15:00,26.75,26.8,26.74,26.77,35365.0,24.874,24.9205,24.8647,24.8926,35365.0
2019-02-07 10:20:00,26.77,26.79,26.73,26.75,21496.0,24.8926,24.9112,24.8554,24.874,21496.0
2019-02-07 10:25:00,26.75,26.8,26.74,26.77,21711.0,24.874,24.9205,24.8647,24.8926,21711.0
2019-02-07 10:30:00,26.78,26.89,26.78,26.87,29910.0,24.9019,25.0042,24.9019,24.9856,29910.0
2019-02-07 10:35:00,26.88,26.92,26.83,26.84,33610.0,24.9949,25.0321,24.9484,24.9577,33610.0
2019-02-07 10:40:00,26.83,26.84,26.81,26.83,27301.0,24.9484,24.9577,24.9298,24.9484,27301.0
2019-02-07 10:45:00,26.84,26.88,26.84,26.84,27932.0,24.9577,24.9949,24.9577,24.9577,27932.0
2019-02-07 10:50:00,26.84,26.86,26.77,26.79,95422.0,24.9577,24.9763,24.8926,24.9112,95422.0
2019-02-07 10:55:00,26.78,26.79,26.71,26.74,37862.0,24.9019,24.9112,24.8368,24.8647,37862.0
2019-02-07 11:00:00,26.75,26.78,26.72,26.76,32695.0,24.874,24.9019,24.8461,24.8833,32695.0
2019-02-07 11:05:00,26.75,26.79,26.73,26.77,23203.0,24.874,24.9112,24.8554,24.8926,23203.0
2019-02-07 11:10:00,26.76,26.77,26.72,26.72,32830.0,24.8833,24.8926,24.8461,24.8461,32830.0
2019-02-07 11:15:00,26.74,26.75,26.69,26.71,32329.0,24.8647,24.874,24.8182,24.8368,32329.0
2019-02-07 11:20:00,26.71,26.72,26.67,26.68,26674.0,24.8368,24.8461,24.7996,24.8089,26674.0
2019-02-07 11:25:00,26.68,26.71,26.65,26.66,26990.0,24.8089,24.8368,24.781,24.7903,26990.0
2019-02-07 11:30:00,26.66,26.68,26.56,26.58,54409.0,24.7903,24.8089,24.6973,24.7159,54409.0
2019-02-07 11:35:00,26.58,26.65,26.58,26.65,36064.0,24.7159,24.781,24.7159,24.781,36064.0
2019-02-07 11:40:00,26.65,26.67,26.64,26.65,20862.0,24.781,24.7996,24.7717,24.781,20862.0
2019-02-07 11:45:00,26.65,26.72,26.65,26.72,36137.0,24.781,24.8461,24.781,24.8461,36137.0
2019-02-07 11:50:00,26.72,26.77,26.69,26.73,63171.0,24.8461,24.8926,24.8182,24.8554,63171.0
2019-02-07 11:55:00,26.73,26.76,26.69,26.7,18437.0,24.8554,24.8833,24.8182,24.8275,18437.0
2019-02-07 12:00:00,26.69,26.71,26.65,26.66,21528.0,24.8182,24.8368,24.781,24.7903,21528.0
2019-02-07 12:05:00,26.67,26.71,26.63,26.71,49012.0,24.7996,24.8368,24.7624,24.8368,49012.0
2019-02-07 12:10:00,26.7,26.73,26.69,26.72,18534.0,24.8275,24.8554,24.8182,24.8461,18534.0
2019-02-07 12:15:00,26.72,26.77,26.71,26.73,27655.0,24.8461,24.8926,24.8368,24.8554,27655.0
2019-02-07 12:20:00,26.73,26.76,26.72,26.76,8792.0,24.8554,24.8833,24.8461,24.8833,8792.0
2019-02-07 12:25:00,26.76,26.79,26.74,26.79,16442.0,24.8833,24.9112,24.8647,24.9112,16442.0
2019-02-07 12:30:00,26.79,26.87,26.78,26.87,30429.0,24.9112,24.9856,24.9019,24.9856,30429.0
2019-02-07 12:35:00,26.86,26.9,26.85,26.89,31058.0,24.9763,25.0135,24.967,25.0042,31058.0
2019-02-07 12:40:00,26.89,26.95,26.85,26.85,35546.0,25.0042,25.0599,24.967,24.967,35546.0
2019-02-07 12:45:00,26.84,26.88,26.83,26.87,25417.0,24.9577,24.9949,24.9484,24.9856,25417.0
2019-02-07 12:50:00,26.87,26.88,26.82,26.83,16310.0,24.9856,24.9949,24.9391,24.9484,16310.0
2019-02-07 12:55:00,26.82,26.86,26.82,26.84,11622.0,24.9391,24.9763,24.9391,24.9577,11622.0
2019-02-07 13:00:00,26.83,26.88,26.81,26.87,28048.0,24.9484,24.9949,24.9298,24.9856,28048.0
2019-02-07 13:05:00,26.86,26.88,26.83,26.85,23082.0,24.9763,24.9949,24.9484,24.967,23082.0
2019-02-07 13:10:00,26.85,26.87,26.8,26.84,23521.0,24.967,24.9856,24.9205,24.9577,23521.0
2019-02-07 13:15:00,26.84,26.85,26.79,26.8,18378.0,24.9577,24.967,24.9112,24.9205,18378.0
2019-02-07 13:20:00,26.81,26.86,26.81,26.85,17880.0,24.9298,24.9763,24.9298,24.967,17880.0
2019-02-07 13:25:00,26.85,26.86,26.83,26.86,14184.0,24.967,24.9763,24.9484,24.9763,14184.0
2019-02-07 13:30:00,26.86,26.87,26.83,26.86,14394.0,24.9763,24.9856,24.9484,24.9763,14394.0
2019-02-07 13:35:00,26.86,26.86,26.83,26.84,43404.0,24.9763,24.9763,24.9484,24.9577,43404.0
2019-02-07 13:40:00,26.85,26.87,26.84,26.85,16248.0,24.967,24.9856,24.9577,24.967,16248.0
2019-02-07 13:45:00,26.85,26.85,26.82,26.84,15972.0,24.967,24.967,24.9391,24.9577,15972.0
2019-02-07 13:50:00,26.84,26.85,26.82,26.85,9574.0,24.9577,24.967,24.9391,24.967,9574.0
2019-02-07 13:55:00,26.85,26.86,26.81,26.82,23398.0,24.967,24.9763,24.9298,24.9391,23398.0
2019-02-07 14:00:00,26.82,26.82,26.78,26.79,25310.0,24.9391,24.9391,24.9019,24.9112,25310.0
2019-02-07 14:05:00,26.78,26.81,26.78,26.8,12012.0,24.9019,24.9298,24.9019,24.9205,12012.0
2019-02-07 14:10:00,26.8,26.8,26.76,26.77,31796.0,24.9205,24.9205,24.8833,24.8926,31796.0
2019-02-07 14:15:00,26.77,26.78,26.75,26.76,26890.0,24.8926,24.9019,24.874,24.8833,26890.0
2019-02-07 14:20:00,26.76,26.8,26.76,26.79,15971.0,24.8833,24.9205,24.8833,24.9112,15971.0
2019-02-07 14:25:00,26.79,26.81,26.76,26.8,26098.0,24.9112,24.9298,24.8833,24.9205,26098.0
2019-02-07 14:30:00,26.81,26.81,26.79,26.8,13921.0,24.9298,24.9298,24.9112,24.9205,13921.0
2019-02-07 14:35:00,26.8,26.83,26.79,26.8,23774.0,24.9205,24.9484,24.9112,24.9205,23774.0
2019-02-07 14:40:00,26.8,26.81,26.77,26.77,11313.0,24.9205,24.9298,24.8926,24.8926,11313.0
2019-02-07 14:45:00,26.77,26.79,26.68,26.69,70346.0,24.8926,24.9112,24.8089,24.8182,70346.0
2019-02-07 14:50:00,26.7,26.74,26.69,26.72,38179.0,24.8275,24.8647,24.8182,24.8461,38179.0
2019-02-07 14:55:00,26.71,26.77,26.7,26.76,15191.0,24.8368,24.8926,24.8275,24.8833,15191.0
2019-02-07 15:00:00,26.76,26.77,26.73,26.75,30344.0,24.8833,24.8926,24.8554,24.874,30344.0
2019-02-07 15:05:00,26.76,26.78,26.74,26.77,35029.0,24.8833,24.9019,24.8647,24.8926,35029.0
2019-02-07 15:10:00,26.77,26.79,26.75,26.78,24964.0,24.8926,24.9112,24.874,24.9019,24964.0
2019-02-07 15:15:00,26.79,26.8,26.77,26.79,36902.0,24.9112,24.9205,24.8926,24.9112,36902.0
2019-02-07 15:20:00,26.79,26.82,26.79,26.82,21246.0,24.9112,24.9391,24.9112,24.9391,21246.0
2019-02-07 15:25:00,26.82,26.84,26.81,26.83,27128.0,24.9391,24.9577,24.9298,24.9484,27128.0
2019-02-07 15:30:00,26.82,26.84,26.8,26.81,29274.0,24.9391,24.9577,24.9205,24.9298,29274.0
2019-02-07 15:35:00,26.81,26.83,26.79,26.82,53364.0,24.9298,24.9484,24.9112,24.9391,53364.0
2019-02-07 15:40:00,26.83,26.89,26.82,26.86,80821.0,24.9484,25.0042,24.9391,24.9763,80821.0
2019-02-07 15:45:00,26.85,26.88,26.85,26.87,63955.0,24.967,24.9949,24.967,24.9856,63955.0
2019-02-07 15:50:00,26.86,26.9,26.86,26.89,84798.0,24.9763,25.0135,24.9763,25.0042,84798.0
2019-02-07 15:55:00,26.89,26.92,26.88,26.89,204265.0,25.0042,25.0321,24.9949,25.0042,204265.0
2019-02-08 09:30:00,26.38,26.72,26.38,26.67,198602.0,24.5299,24.8461,24.5299,24.7996,198602.0
2019-02-08 09:35:00,26.68,26.77,26.67,26.76,51037.0,24.8089,24.8926,24.7996,24.8833,51037.0
2019-02-08 09:40:00,26.76,26.8,26.7,26.73,48343.0,24.8833,24.9205,24.8275,24.8554,48343.0
2019-02-08 09:45:00,26.73,26.82,26.69,26.8,32040.0,24.8554,24.9391,24.8182,24.9205,32040.0
2019-02-08 09:50:00,26.79,26.83,26.77,26.78,14666.0,24.9112,24.9484,24.8926,24.9019,14666.0
2019-02-08 09:55:00,26.78,26.82,26.71,26.74,29198.0,24.9019,24.9391,24.8368,24.8647,29198.0
2019-02-08 10:00:00,26.74,26.76,26.7,26.7,43096.0,24.8647,24.8833,24.8275,24.8275,43096.0
2019-02-08 10:05:00,26.7,26.73,26.7,26.7,18193.0,24.8275,24.8554,24.8275,24.8275,18193.0
2019-02-08 10:10:00,26.7,26.71,26.62,26.63,31223.0,24.8275,24.8368,24.7531,24.7624,31223.0
2019-02-08 10:15:00,26.63,26.64,26.54,26.57,25835.0,24.7624,24.7717,24.6787,24.7066,25835.0
2019-02-08 10:20:00,26.56,26.58,26.55,26.56,13401.0,24.6973,24.7159,24.688,24.6973,13401.0
2019-02-08 10:25:00,26.55,26.59,26.55,26.59,12250.0,24.688,24.7252,24.688,24.7252,12250.0
2019-02-08 10:30:00,26.58,26.62,26.57,26.59,8485.0,24.7159,24.7531,24.7066,24.7252,8485.0
2019-02-08 10:35:00,26.6,26.62,26.57,26.59,11837.0,24.7345,24.7531,24.7066,24.7252,11837.0
2019-02-08 10:40:00,26.59,26.62,26.56,26.56,14342.0,24.7252,24.7531,24.6973,24.6973,14342.0
2019-02-08 10:45:00,26.56,26.61,26.55,26.59,14273.0,24.6973,24.7438,24.688,24.7252,14273.0
2019-02-08 10:50:00,26.59,26.6,26.54,26.54,14797.0,24.7252,24.7345,24.6787,24.6787,14797.0
2019-02-08 10:55:00,26.53,26.55,26.48,26.51,20629.0,24.6694,24.688,24.6229,24.6508,20629.0
2019-02-08 11:00:00,26.51,26.52,26.48,26.49,11563.0,24.6508,24.6601,24.6229,24.6322,11563.0
2019-02-08 11:05:00,26.49,26.55,26.48,26.54,17882.0,24.6322,24.688,24.6229,24.6787,17882.0
2019-02-08 11:10:00,26.53,26.54,26.51,26.52,29561.0,24.6694,24.6787,24.6508,24.6601,29561.0
2019-02-08 11:15:00,26.52,26.56,26.5,26.5,15861.0,24.6601,24.6973,24.6415,24.6415,15861.0
2019-02-08 11:20:00,26.51,26.56,26.49,26.52,18527.0,24.6508,24.6973,24.6322,24.6601,18527.0
2019-02-08 11:25:00,26.52,26.53,26.47,26.47,42416.0,24.6601,24.6694,24.6136,24.6136,42416.0
2019-02-08 11:30:00,26.47,26.49,26.46,26.46,12750.0,24.6136,24.6322,24.6043,24.6043,12750.0
2019-02-08 11:35:00,26.45,26.49,26.45,26.48,12182.0,24.595,24.6322,24.595,24.6229,12182.0
2019-02-08 11:40:00,26.48,26.49,26.47,26.47,20933.0,24.6229,24.6322,24.6136,24.6136,20933.0
2019-02-08 11:45:00,26.46,26.48,26.39,26.44,35202.0,24.6043,24.6229,24.5392,24.5857,35202.0
2019-02-08 11:50:00,26.44,26.51,26.43,26.51,34007.0,24.5857,24.6508,24.5764,24.6508,34007.0
2019-02-08 11:55:00,26.51,26.52,26.49,26.51,13295.0,24.6508,24.6601,24.6322,24.6508,13295.0
2019-02-08 12:00:00,26.51,26.53,26.49,26.49,15495.0,24.6508,24.6694,24.6322,24.6322,15495.0
2019-02-08 12:05:00,26.5,26.5,26.46,26.46,14900.0,24.6415,24.6415,24.6043,24.6043,14900.0
2019-02-08 12:10:00,26.47,26.47,26.43,26.43,18227.0,24.6136,24.6136,24.5764,24.5764,18227.0
2019-02-08 12:15:00,26.44,26.45,26.42,26.44,18711.0,24.5857,24.595,24.5671,24.5857,18711.0
2019-02-08 12:20:00,26.44,26.46,26.42,26.44,35275.0,24.5857,24.6043,24.5671,24.5857,35275.0
2019-02-08 12:25:00,26.44,26.44,26.39,26.39,14085.0,24.5857,24.5857,24.5392,24.5392,14085.0
2019-02-08 12:30:00,26.39,26.39,26.33,26.34,23002.0,24.5392,24.5392,24.4834,24.4927,23002.0
2019-02-08 12:35:00,26.34,26.38,26.34,26.36,17369.0,24.4927,24.5299,24.4927,24.5113,17369.0
2019-02-08 12:40:00,26.35,26.36,26.3,26.3,14890.0,24.502,24.5113,24.4555,24.4555,14890.0
2019-02-08 12:45:00,26.3,26.35,26.3,26.35,18526.0,24.4555,24.502,24.4555,24.502,18526.0
2019-02-08 12:50:00,26.35,26.35,26.32,26.33,9269.0,24.502,24.502,24.4741,24.4834,9269.0
2019-02-08 12:55:00,26.33,26.36,26.33,26.33,11966.0,24.4834,24.5113,24.4834,24.4834,11966.0
2019-02-08 13:00:00,26.33,26.36,26.32,26.33,14179.0,24.4834,24.5113,24.4741,24.4834,14179.0
2019-02-08 13:05:00,26.33,26.37,26.32,26.35,16345.0,24.4834,24.5206,24.4741,24.502,16345.0
2019-02-08 13:10:00,26.36,26.38,26.35,26.36,23435.0,24.5113,24.5299,24.502,24.5113,23435.0
2019-02-08 13:15:00,26.37,26.38,26.35,26.36,11471.0,24.5206,24.5299,24.502,24.5113,11471.0
2019-02-08 13:20:00,26.36,26.36,26.32,26.34,30036.0,24.5113,24.5113,24.4741,24.4927,30036.0
2019-02-08 13:25:00,26.34,26.35,26.31,26.32,21925.0,24.4927,24.502,24.4648,24.4741,21925.0
2019-02-08 13:30:00,26.32,26.35,26.29,26.35,37496.0,24.4741,24.502,24.4462,24.502,37496.0
2019-02-08 13:35:00,26.35,26.37,26.34,26.35,16264.0,24.502,24.5206,24.4927,24.502,16264.0
2019-02-08 13:40:00,26.35,26.37,26.34,26.34,7440.0,24.502,24.5206,24.4927,24.4927,7440.0
2019-02-08 13:45:00,26.34,26.34,26.32,26.34,23972.0,24.4927,24.4927,24.4741,24.4927,23972.0
2019-02-08 13:50:00,26.34,26.35,26.31,26.32,28628.0,24.4927,24.502,24.4648,24.4741,28628.0
2019-02-08 13:55:00,26.32,26.34,26.31,26.34,23387.0,24.4741,24.4927,24.4648,24.4927,23387.0
2019-02-08 14:00:00,26.34,26.34,26.31,26.33,16068.0,24.4927,24.4927,24.4648,24.4834,16068.0
2019-02-08 14:05:00,26.33,26.4,26.33,26.4,18360.0,24.4834,24.5485,24.4834,24.5485,18360.0
2019-02-08 14:10:00,26.39,26.4,26.36,26.38,25221.0,24.5392,24.5485,24.5113,24.5299,25221.0
2019-02-08 14:15:00,26.39,26.44,26.37,26.43,26995.0,24.5392,24.5857,24.5206,24.5764,26995.0
2019-02-08 14:20:00,26.44,26.48,26.44,26.48,13471.0,24.5857,24.6229,24.5857,24.6229,13471.0
2019-02-08 14:25:00,26.47,26.48,26.41,26.44,70742.0,24.6136,24.6229,24.5578,24.5857,70742.0
2019-02-08 14:30:00,26.43,26.45,26.43,26.44,11039.0,24.5764,24.595,24.5764,24.5857,11039.0
2019-02-08 14:35:00,26.45,26.51,26.45,26.5,28069.0,24.595,24.6508,24.595,24.6415,28069.0
2019-02-08 14:40:00,26.52,26.54,26.5,26.53,8429.0,24.6601,24.6787,24.6415,24.6694,8429.0
2019-02-08 14:45:00,26.54,26.58,26.53,26.58,82120.0,24.6787,24.7159,24.6694,24.7159,82120.0
2019-02-08 14:50:00,26.58,26.58,26.55,26.56,40299.0,24.7159,24.7159,24.688,24.6973,40299.0
2019-02-08 14:55:00,26.56,26.59,26.56,26.57,29878.0,24.6973,24.7252,24.6973,24.7066,29878.0
2019-02-08 15:00:00,26.58,26.63,26.57,26.6,31336.0,24.7159,24.7624,24.7066,24.7345,31336.0
2019-02-08 15:05:00,26.6,26.61,26.56,26.57,31631.0,24.7345,24.7438,24.6973,24.7066,31631.0
2019-02-08 15:10:00,26.57,26.62,26.57,26.62,16645.0,24.7066,24.7531,24.7066,24.7531,16645.0
2019-02-08 15:15:00,26.62,26.64,26.6,26.63,19861.0,24.7531,24.7717,24.7345,24.7624,19861.0
2019-02-08 15:20:00,26.63,26.63,26.61,26.62,17560.0,24.7624,24.7624,24.7438,24.7531,17560.0
2019-02-08 15:25:00,26.62,26.62,26.58,26.6,34610.0,24.7531,24.7531,24.7159,24.7345,34610.0
2019-02-08 15:30:00,26.6,26.62,26.57,26.62,36485.0,24.7345,24.7531,24.7066,24.7531,36485.0
2019-02-08 15:35:00,26.62,26.63,26.59,26.6,31459.0,24.7531,24.7624,24.7252,24.7345,31459.0
2019-02-08 15:40:00,26.6,26.62,26.59,26.61,102099.0,24.7345,24.7531,24.7252,24.7438,102099.0
2019-02-08 15:45:00,26.61,26.63,26.6,26.61,57779.0,24.7438,24.7624,24.7345,24.7438,57779.0
2019-02-08 15:50:00,26.61,26.61,26.57,26.6,53285.0,24.7438,24.7438,24.7066,24.7345,53285.0
2019-02-08 15:55:00,26.59,26.65,26.58,26.61,319057.0,24.7252,24.781,24.7159,24.7438,319057.0
2019-02-11 09:30:00,26.7,26.75,26.51,26.53,85567.0,24.8275,24.874,24.6508,24.6694,85567.0
2019-02-11 09:35:00,26.52,26.64,26.52,26.56,30063.0,24.6601,24.7717,24.6601,24.6973,30063.0
2019-02-11 09:40:00,26.57,26.64,26.5,26.5,25610.0,24.7066,24.7717,24.6415,24.6415,25610.0
2019-02-11 09:45:00,26.51,26.55,26.49,26.53,34664.0,24.6508,24.688,24.6322,24.6694,34664.0
2019-02-11 09:50:00,26.52,26.58,26.5,26.58,15121.0,24.6601,24.7159,24.6415,24.7159,15121.0
2019-02-11 09:55:00,26.58,26.63,26.56,26.62,35805.0,24.7159,24.7624,24.6973,24.7531,35805.0
2019-02-11 10:00:00,26.61,26.66,26.6,26.66,17870.0,24.7438,24.7903,24.7345,24.7903,17870.0
2019-02-11 10:05:00,26.66,26.66,26.56,26.56,15323.0,24.7903,24.7903,24.6973,24.6973,15323.0
2019-02-11 10:10:00,26.55,26.57,26.51,26.52,20033.0,24.688,24.7066,24.6508,24.6601,20033.0
2019-02-11 10:15:00,26.52,26.53,26.46,26.52,15631.0,24.6601,24.6694,24.6043,24.6601,15631.0
2019-02-11 10:20:00,26.52,26.56,26.5,26.52,26504.0,24.6601,24.6973,24.6415,24.6601,26504.0
2019-02-11 10:25:00,26.52,26.6,26.51,26.59,31634.0,24.6601,24.7345,24.6508,24.7252,31634.0
2019-02-11 10:30:00,26.59,26.65,26.58,26.64,28281.0,24.7252,24.781,24.7159,24.7717,28281.0
2019-02-11 10:35:00,26.63,26.65,26.6,26.61,21027.0,24.7624,24.781,24.7345,24.7438,21027.0
2019-02-11 10:40:00,26.61,26.7,26.61,26.69,26928.0,24.7438,24.8275,24.7438,24.8182,26928.0
2019-02-11 10:45:00,26.69,26.72,26.69,26.69,17540.0,24.8182,24.8461,24.8182,24.8182,17540.0
2019-02-11 10:50:00,26.69,26.73,26.66,26.7,22366.0,24.8182,24.8554,24.7903,24.8275,22366.0
2019-02-11 10:55:00,26.7,26.73,26.7,26.73,24158.0,24.8275,24.8554,24.8275,24.8554,24158.0
2019-02-11 11:00:00,26.73,26.77,26.71,26.76,14026.0,24.8554,24.8926,24.8368,24.8833,14026.0
2019-02-11 11:05:00,26.77,26.8,26.74,26.75,38651.0,24.8926,24.9205,24.8647,24.874,38651.0
2019-02-11 11:10:00,26.75,26.78,26.73,26.75,29083.0,24.874,24.9019,24.8554,24.874,29083.0
2019-02-11 11:15:00,26.75,26.76,26.7,26.71,24742.0,24.874,24.8833,24.8275,24.8368,24742.0
2019-02-11 11:20:00,26.71,26.72,26.66,26.66,24931.0,24.8368,24.8461,24.7903,24.7903,24931.0
2019-02-11 11:25:00,26.67,26.68,26.62,26.64,17146.0,24.7996,24.8089,24.7531,24.7717,17146.0
2019-02-11 11:30:00,26.64,26.66,26.62,26.63,18641.0,24.7717,24.7903,24.7531,24.7624,18641.0
2019-02-11 11:35:00,26.63,26.66,26.6,26.66,13757.0,24.7624,24.7903,24.7345,24.7903,13757.0
2019-02-11 11:40:00,26.65,26.65,26.63,26.64,16585.0,24.781,24.781,24.7624,24.7717,16585.0
2019-02-11 11:45:00,26.64,26.65,26.61,26.62,20996.0,24.7717,24.781,24.7438,24.7531,20996.0
2019-02-11 11:50:00,26.62,26.62,26.56,26.59,28611.0,24.7531,24.7531,24.6973,24.7252,28611.0
2019-02-11 11:55:00,26.59,26.59,26.55,26.57,16578.0,24.7252,24.7252,24.688,24.7066,16578.0
2019-02-11 12:00:00,26.57,26.65,26.57,26.64,34609.0,24.7066,24.781,24.7066,24.7717,34609.0
2019-02-11 12:05:00,26.64,26.67,26.61,26.61,24222.0,24.7717,24.7996,24.7438,24.7438,24222.0
2019-02-11 12:10:00,26.61,26.63,26.6,26.62,18090.0,24.7438,24.7624,24.7345,24.7531,18090.0
2019-02-11 12:15:00,26.62,26.67,26.62,26.66,19623.0,24.7531,24.7996,24.7531,24.7903,19623.0
2019-02-11 12:20:00,26.66,26.68,26.64,26.67,11440.0,24.7903,24.8089,24.7717,24.7996,11440.0
2019-02-11 12:25:00,26.67,26.69,26.65,26.65,26556.0,24.7996,24.8182,24.781,24.781,26556.0
2019-02-11 12:30:00,26.66,26.68,26.62,26.63,30702.0,24.7903,24.8089,24.7531,24.7624,30702.0
2019-02-11 12:35:00,26.63,26.65,26.59,26.59,18641.0,24.7624,24.781,24.7252,24.7252,18641.0
2019-02-11 12:40:00,26.59,26.62,26.58,26.59,31226.0,24.7252,24.7531,24.7159,24.7252,31226.0
2019-02-11 12:45:00,26.59,26.6,26.54,26.55,23188.0,24.7252,24.7345,24.6787,24.688,23188.0
2019-02-11 12:50:00,26.55,26.56,26.54,26.55,17346.0,24.688,24.6973,24.6787,24.688,17346.0
2019-02-11 12:55:00,26.54,26.62,26.54,26.6,35719.0,24.6787,24.7531,24.6787,24.7345,35719.0
2019-02-11 13:00:00,26.59,26.6,26.58,26.58,13073.0,24.7252,24.7345,24.7159,24.7159,13073.0
2019-02-11 13:05:00,26.58,26.59,26.57,26.59,20624.0,24.7159,24.7252,24.7066,24.7252,20624.0
2019-02-11 13:10:00,26.58,26.6,26.56,26.59,25019.0,24.7159,24.7345,24.6973,24.7252,25019.0
2019-02-11 13:15:00,26.6,26.62,26.58,26.62,22528.0,24.7345,24.7531,24.7159,24.7531,22528.0
2019-02-11 13:20:00,26.62,26.64,26.61,26.61,14717.0,24.7531,24.7717,24.7438,24.7438,14717.0
2019-02-11 13:25:00,26.61,26.62,26.58,26.59,10983.0,24.7438,24.7531,24.7159,24.7252,10983.0
2019-02-11 13:30:00,26.59,26.6,26.56,26.57,25675.0,24.7252,24.7345,24.6973,24.7066,25675.0
2019-02-11 13:35:00,26.57,26.58,26.55,26.58,27005.0,24.7066,24.7159,24.688,24.7159,27005.0
2019-02-11 13:40:00,26.58,26.6,26.57,26.6,17729.0,24.7159,24.7345,24.7066,24.7345,17729.0
2019-02-11 13:45:00,26.6,26.6,26.58,26.6,16054.0,24.7345,24.7345,24.7159,24.7345,16054.0
2019-02-11 13:50:00,26.59,26.62,26.58,26.6,21414.0,24.7252,24.7531,24.7159,24.7345,21414.0
2019-02-11 13:55:00,26.6,26.67,26.59,26.67,33466.0,24.7345,24.7996,24.7252,24.7996,33466.0
2019-02-11 14:00:00,26.66,26.68,26.65,26.67,23154.0,24.7903,24.8089,24.781,24.7996,23154.0
2019-02-11 14:05:00,26.66,26.67,26.63,26.64,26428.0,24.7903,24.7996,24.7624,24.7717,26428.0
2019-02-11 14:10:00,26.64,26.66,26.63,26.65,26412.0,24.7717,24.7903,24.7624,24.781,26412.0
2019-02-11 14:15:00,26.66,26.66,26.63,26.64,24181.0,24.7903,24.7903,24.7624,24.7717,24181.0
2019-02-11 14:20:00,26.64,26.67,26.63,26.65,27085.0,24.7717,24.7996,24.7624,24.781,27085.0
2019-02-11 14:25:00,26.66,26.69,26.65,26.68,13525.0,24.7903,24.8182,24.781,24.8089,13525.0
2019-02-11 14:30:00,26.69,26.7,26.67,26.69,31927.0,24.8182,24.8275,24.7996,24.8182,31927.0
2019-02-11 14:35:00,26.7,26.7,26.68,26.69,17856.0,24.8275,24.8275,24.8089,24.8182,17856.0
2019-02-11 14:40:00,26.69,26.69,26.66,26.66,25453.0,24.8182,24.8182,24.7903,24.7903,25453.0
2019-02-11 14:45:00,26.65,26.66,26.64,26.65,24793.0,24.781,24.7903,24.7717,24.781,24793.0
2019-02-11 14:50:00,26.64,26.66,26.59,26.59,42620.0,24.7717,24.7903,24.7252,24.7252,42620.0
2019-02-11 14:55:00,26.58,26.59,26.56,26.57,21079.0,24.7159,24.7252,24.6973,24.7066,21079.0
2019-02-11 15:00:00,26.57,26.58,26.56,26.57,35337.0,24.7066,24.7159,24.6973,24.7066,35337.0
2019-02-11 15:05:00,26.57,26.57,26.56,26.57,29643.0,24.7066,24.7066,24.6973,24.7066,29643.0
2019-02-11 15:10:00,26.57,26.57,26.51,26.52,82171.0,24.7066,24.7066,24.6508,24.6601,82171.0
2019-02-11 15:15:00,26.52,26.52,26.48,26.5,119686.0,24.6601,24.6601,24.6229,24.6415,119686.0
2019-02-11 15:20:00,26.5,26.5,26.49,26.5,38305.0,24.6415,24.6415,24.6322,24.6415,38305.0
2019-02-11 15:25:00,26.5,26.5,26.46,26.47,97256.0,24.6415,24.6415,24.6043,24.6136,97256.0
2019-02-11 15:30:00,26.47,26.47,26.42,26.43,74294.0,24.6136,24.6136,24.5671,24.5764,74294.0
2019-02-11 15:35:00,26.43,26.44,26.42,26.44,98190.0,24.5764,24.5857,24.5671,24.5857,98190.0
2019-02-11 15:40:00,26.44,26.51,26.43,26.49,116498.0,24.5857,24.6508,24.5764,24.6322,116498.0
2019-02-11 15:45:00,26.48,26.48,26.44,26.45,135847.0,24.6229,24.6229,24.5857,24.595,135847.0
2019-02-11 15:50:00,26.45,26.45,26.44,26.44,88798.0,24.595,24.595,24.5857,24.5857,88798.0
2019-02-11 15:55:00,26.44,26.53,26.43,26.5,437991.0,24.5857,24.6694,24.5764,24.6415,437991.0
2019-02-12 09:30:00,26.66,26.77,26.58,26.77,588940.0,24.7903,24.8926,24.7159,24.8926,588940.0
2019-02-12 09:35:00,26.78,27.14,26.77,27.11,279097.0,24.9019,25.2366,24.8926,25.2087,279097.0
2019-02-12 09:40:00,27.1,27.23,27.1,27.22,344059.0,25.1994,25.3203,25.1994,25.311,344059.0
2019-02-12 09:45:00,27.23,27.52,27.2,27.5,336702.0,25.3203,25.59,25.2924,25.5714,336702.0
2019-02-12 09:50:00,27.5,27.54,27.37,27.39,123602.0,25.5714,25.6086,25.4505,25.4691,123602.0
2019-02-12 09:55:00,27.39,27.47,27.36,27.42,69611.0,25.4691,25.5435,25.4412,25.497,69611.0
2019-02-12 10:00:00,27.43,27.45,27.36,27.39,64048.0,25.5063,25.5249,25.4412,25.4691,64048.0
2019-02-12 10:05:00,27.4,27.41,27.34,27.35,72318.0,25.4784,25.4877,25.4226,25.4319,72318.0
2019-02-12 10:10:00,27.35,27.37,27.26,27.26,62049.0,25.4319,25.4505,25.3482,25.3482,62049.0
2019-02-12 10:15:00,27.26,27.31,27.25,27.29,95751.0,25.3482,25.3947,25.3389,25.3761,95751.0
2019-02-12 10:20:00,27.28,27.32,27.27,27.29,30612.0,25.3668,25.404,25.3575,25.3761,30612.0
2019-02-12 10:25:00,27.3,27.3,27.24,27.26,55745.0,25.3854,25.3854,25.3296,25.3482,55745.0
2019-02-12 10:30:00,27.26,27.31,27.26,27.31,77740.0,25.3482,25.3947,25.3482,25.3947,77740.0
2019-02-12 10:35:00,27.3,27.33,27.27,27.28,54266.0,25.3854,25.4133,25.3575,25.3668,54266.0
2019-02-12 10:40:00,27.28,27.37,27.27,27.29,60206.0,25.3668,25.4505,25.3575,25.3761,60206.0
2019-02-12 10:45:00,27.29,27.35,27.27,27.29,59469.0,25.3761,25.4319,25.3575,25.3761,59469.0
2019-02-12 10:50:00,27.29,27.34,27.27,27.34,78859.0,25.3761,25.4226,25.3575,25.4226,78859.0
2019-02-12 10:55:00,27.34,27.37,27.29,27.29,71077.0,25.4226,25.4505,25.3761,25.3761,71077.0
2019-02-12 11:00:00,27.29,27.3,27.23,27.23,67082.0,25.3761,25.3854,25.3203,25.3203,67082.0
2019-02-12 11:05:00,27.24,27.26,27.2,27.2,36181.0,25.3296,25.3482,25.2924,25.2924,36181.0
2019-02-12 11:10:00,27.2,27.2,27.13,27.16,60289.0,25.2924,25.2924,25.2273,25.2552,60289.0
2019-02-12 11:15:00,27.16,27.2,27.14,27.19,56375.0,25.2552,25.2924,25.2366,25.2831,56375.0
2019-02-12 11:20:00,27.2,27.21,27.16,27.19,171021.0,25.2924,25.3017,25.2552,25.2831,171021.0
2019-02-12 11:25:00,27.19,27.21,27.15,27.17,30624.0,25.2831,25.3017,25.2459,25.2645,30624.0
2019-02-12 11:30:00,27.17,27.18,27.1,27.12,37012.0,25.2645,25.2738,25.1994,25.218,37012.0
2019-02-12 11:35:00,27.12,27.13,27.1,27.13,22614.0,25.218,25.2273,25.1994,25.2273,22614.0
2019-02-12 11:40:00,27.12,27.13,27.08,27.09,22831.0,25.218,25.2273,25.1808,25.1901,22831.0
2019-02-12 11:45:00,27.09,27.09,27.05,27.08,32513.0,25.1901,25.1901,25.1529,25.1808,32513.0
2019-02-12 11:50:00,27.08,27.09,27.04,27.06,39606.0,25.1808,25.1901,25.1436,25.1622,39606.0
2019-02-12 11:55:00,27.06,27.09,27.03,27.09,35573.0,25.1622,25.1901,25.1343,25.1901,35573.0
2019-02-12 12:00:00,27.1,27.16,27.08,27.14,41394.0,25.1994,25.2552,25.1808,25.2366,41394.0
2019-02-12 12:05:00,27.13,27.16,27.11,27.12,22743.0,25.2273,25.2552,25.2087,25.218,22743.0
2019-02-12 12:10:00,27.12,27.2,27.12,27.2,39598.0,25.218,25.2924,25.218,25.2924,39598.0
2019-02-12 12:15:00,27.2,27.22,27.16,27.21,54028.0,25.2924,25.311,25.2552,25.3017,54028.0
2019-02-12 12:20:00,27.22,27.26,27.2,27.26,41591.0,25.311,25.3482,25.2924,25.3482,41591.0
2019-02-12 12:25:00,27.26,27.31,27.23,27.3,102198.0,25.3482,25.3947,25.3203,25.3854,102198.0
2019-02-12 12:30:00,27.32,27.34,27.26,27.27,220914.0,25.404,25.4226,25.3482,25.3575,220914.0
2019-02-12 12:35:00,27.27,27.34,27.26,27.28,41197.0,25.3575,25.4226,25.3482,25.3668,41197.0
2019-02-12 12:40:00,27.29,27.3,27.22,27.23,118854.0,25.3761,25.3854,25.311,25.3203,118854.0
2019-02-12 12:45:00,27.22,27.26,27.2,27.21,73687.0,25.311,25.3482,25.2924,25.3017,73687.0
2019-02-12 12:50:00,27.21,27.26,27.2,27.24,123023.0,25.3017,25.3482,25.2924,25.3296,123023.0
2019-02-12 12:55:00,27.24,27.26,27.19,27.21,69769.0,25.3296,25.3482,25.2831,25.3017,69769.0
2019-02-12 13:00:00,27.21,27.23,27.19,27.2,54207.0,25.3017,25.3203,25.2831,25.2924,54207.0
2019-02-12 13:05:00,27.19,27.25,27.17,27.25,87199.0,25.2831,25.3389,25.2645,25.3389,87199.0
2019-02-12 13:10:00,27.26,27.27,27.22,27.26,56531.0,25.3482,25.3575,25.311,25.3482,56531.0
2019-02-12 13:15:00,27.26,27.31,27.25,27.29,47635.0,25.3482,25.3947,25.3389,25.3761,47635.0
2019-02-12 13:20:00,27.3,27.32,27.26,27.28,41156.0,25.3854,25.404,25.3482,25.3668,41156.0
2019-02-12 13:25:00,27.29,27.29,27.25,27.28,22430.0,25.3761,25.3761,25.3389,25.3668,22430.0
2019-02-12 13:30:00,27.28,27.28,27.22,27.28,53466.0,25.3668,25.3668,25.311,25.3668,53466.0
2019-02-12 13:35:00,27.29,27.29,27.24,27.26,38812.0,25.3761,25.3761,25.3296,25.3482,38812.0
2019-02-12 13:40:00,27.26,27.28,27.22,27.25,41347.0,25.3482,25.3668,25.311,25.3389,41347.0
2019-02-12 13:45:00,27.24,27.3,27.23,27.29,49204.0,25.3296,25.3854,25.3203,25.3761,49204.0
2019-02-12 13:50:00,27.3,27.32,27.28,27.32,77683.0,25.3854,25.404,25.3668,25.404,77683.0
2019-02-12 13:55:00,27.32,27.32,27.27,27.32,68227.0,25.404,25.404,25.3575,25.404,68227.0
2019-02-12 14:00:00,27.32,27.37,27.3,27.36,330027.0,25.404,25.4505,25.3854,25.4412,330027.0
2019-02-12 14:05:00,27.35,27.36,27.28,27.29,27556.0,25.4319,25.4412,25.3668,25.3761,27556.0
2019-02-12 14:10:00,27.28,27.3,27.25,27.28,33882.0,25.3668,25.3854,25.3389,25.3668,33882.0
2019-02-12 14:15:00,27.28,27.3,27.26,27.3,37022.0,25.3668,25.3854,25.3482,25.3854,37022.0
2019-02-12 14:20:00,27.3,27.33,27.28,27.29,85464.0,25.3854,25.4133,25.3668,25.3761,85464.0
2019-02-12 14:25:00,27.29,27.32,27.27,27.32,63720.0,25.3761,25.404,25.3575,25.404,63720.0
2019-02-12 14:30:00,27.31,27.32,27.29,27.3,34982.0,25.3947,25.404,25.3761,25.3854,34982.0
2019-02-12 14:35:00,27.3,27.31,27.23,27.25,61897.0,25.3854,25.3947,25.3203,25.3389,61897.0
2019-02-12 14:40:00,27.25,27.26,27.2,27.2,51873.0,25.3389,25.3482,25.2924,25.2924,51873.0
2019-02-12 14:45:00,27.2,27.21,27.13,27.14,70654.0,25.2924,25.3017,25.2273,25.2366,70654.0
2019-02-12 14:50:00,27.16,27.2,27.15,27.18,50420.0,25.2552,25.2924,25.2459,25.2738,50420.0
2019-02-12 14:55:00,27.18,27.2,27.16,27.18,44348.0,25.2738,25.2924,25.2552,25.2738,44348.0
2019-02-12 15:00:00,27.18,27.18,27.15,27.17,56831.0,25.2738,25.2738,25.2459,25.2645,56831.0
2019-02-12 15:05:00,27.17,27.21,27.16,27.2,46710.0,25.2645,25.3017,25.2552,25.2924,46710.0
2019-02-12 15:10:00,27.2,27.23,27.17,27.22,68251.0,25.2924,25.3203,25.2645,25.311,68251.0
2019-02-12 15:15:00,27.22,27.23,27.19,27.19,80280.0,25.311,25.3203,25.2831,25.2831,80280.0
2019-02-12 15:20:00,27.18,27.2,27.17,27.19,57877.0,25.2738,25.2924,25.2645,25.2831,57877.0
2019-02-12 15:25:00,27.19,27.28,27.18,27.26,116654.0,25.2831,25.3668,25.2738,25.3482,116654.0
2019-02-12 15:30:00,27.26,27.35,27.25,27.32,93377.0,25.3482,25.4319,25.3389,25.404,93377.0
2019-02-12 15:35:00,27.33,27.35,27.3,27.3,133673.0,25.4133,25.4319,25.3854,25.3854,133673.0
2019-02-12 15:40:00,27.3,27.31,27.27,27.27,103515.0,25.3854,25.3947,25.3575,25.3575,103515.0
2019-02-12 15:45:00,27.27,27.3,27.26,27.3,130251.0,25.3575,25.3854,25.3482,25.3854,130251.0
2019-02-12 15:50:00,27.29,27.32,27.28,27.3,197246.0,25.3761,25.404,25.3668,25.3854,197246.0
2019-02-12 15:55:00,27.31,27.33,27.27,27.31,344977.0,25.3947,25.4133,25.3575,25.3947,344977.0
2019-02-13 09:30:00,27.31,27.41,27.17,27.19,166422.0,25.3947,25.4877,25.2645,25.2831,166422.0
2019-02-13 09:35:00,27.17,27.17,27.01,27.05,45487.0,25.2645,25.2645,25.1157,25.1529,45487.0
2019-02-13 09:40:00,27.05,27.06,26.82,26.85,54695.0,25.1529,25.1622,24.9391,24.967,54695.0
2019-02-13 09:45:00,26.84,26.87,26.72,26.87,62423.0,24.9577,24.9856,24.8461,24.9856,62423.0
2019-02-13 09:50:00,26.86,26.91,26.84,26.91,42984.0,24.9763,25.0228,24.9577,25.0228,42984.0
2019-02-13 09:55:00,26.91,26.98,26.88,26.98,28692.0,25.0228,25.0878,24.9949,25.0878,28692.0
2019-02-13 10:00:00,26.98,27.07,26.96,27.07,43472.0,25.0878,25.1715,25.0692,25.1715,43472.0
2019-02-13 10:05:00,27.07,27.12,27.06,27.12,46858.0,25.1715,25.218,25.1622,25.218,46858.0
2019-02-13 10:10:00,27.13,27.14,27.01,27.02,72356.0,25.2273,25.2366,25.1157,25.125,72356.0
2019-02-13 10:15:00,27.02,27.04,26.98,27.04,22276.0,25.125,25.1436,25.0878,25.1436,22276.0
2019-02-13 10:20:00,27.03,27.03,26.96,26.99,40576.0,25.1343,25.1343,25.0692,25.0971,40576.0
2019-02-13 10:25:00,26.99,27.0,26.92,26.94,34243.0,25.0971,25.1064,25.0321,25.0506,34243.0
2019-02-13 10:30:00,26.94,26.98,26.92,26.94,34524.0,25.0506,25.0878,25.0321,25.0506,34524.0
2019-02-13 10:35:00,26.94,26.98,26.93,26.95,33856.0,25.0506,25.0878,25.0413,25.0599,33856.0
2019-02-13 10:40:00,26.94,27.03,26.94,27.03,57541.0,25.0506,25.1343,25.0506,25.1343,57541.0
2019-02-13 10:45:00,27.03,27.07,27.01,27.02,54548.0,25.1343,25.1715,25.1157,25.125,54548.0
2019-02-13 10:50:00,27.02,27.05,27.0,27.01,38232.0,25.125,25.1529,25.1064,25.1157,38232.0
2019-02-13 10:55:00,27.01,27.01,26.97,26.99,51753.0,25.1157,25.1157,25.0785,25.0971,51753.0
2019-02-13 11:00:00,26.99,27.09,26.98,27.09,45479.0,25.0971,25.1901,25.0878,25.1901,45479.0
2019-02-13 11:05:00,27.09,27.13,27.06,27.1,43241.0,25.1901,25.2273,25.1622,25.1994,43241.0
2019-02-13 11:10:00,27.09,27.14,27.08,27.13,33081.0,25.1901,25.2366,25.1808,25.2273,33081.0
2019-02-13 11:15:00,27.13,27.14,27.02,27.02,72703.0,25.2273,25.2366,25.125,25.125,72703.0
2019-02-13 11:20:00,27.02,27.06,27.0,27.02,26831.0,25.125,25.1622,25.1064,25.125,26831.0
2019-02-13 11:25:00,27.02,27.03,26.92,26.94,48072.0,25.125,25.1343,25.0321,25.0506,48072.0
2019-02-13 11:30:00,26.93,26.97,26.89,26.89,50940.0,25.0413,25.0785,25.0042,25.0042,50940.0
2019-02-13 11:35:00,26.88,26.89,26.83,26.83,52762.0,24.9949,25.0042,24.9484,24.9484,52762.0
2019-02-13 11:40:00,26.84,26.85,26.81,26.84,20994.0,24.9577,24.967,24.9298,24.9577,20994.0
2019-02-13 11:45:00,26.83,26.89,26.83,26.89,17090.0,24.9484,25.0042,24.9484,25.0042,17090.0
2019-02-13 11:50:00,26.89,26.91,26.86,26.87,18717.0,25.0042,25.0228,24.9763,24.9856,18717.0
2019-02-13 11:55:00,26.86,26.92,26.85,26.89,38063.0,24.9763,25.0321,24.967,25.0042,38063.0
2019-02-13 12:00:00,26.9,26.92,26.87,26.89,31146.0,25.0135,25.0321,24.9856,25.0042,31146.0
2019-02-13 12:05:00,26.89,26.89,26.86,26.88,22497.0,25.0042,25.0042,24.9763,24.9949,22497.0
2019-02-13 12:10:00,26.88,26.89,26.83,26.85,24445.0,24.9949,25.0042,24.9484,24.967,24445.0
2019-02-13 12:15:00,26.85,26.86,26.83,26.84,14316.0,24.967,24.9763,24.9484,24.9577,14316.0
2019-02-13 12:20:00,26.84,26.85,26.8,26.81,101698.0,24.9577,24.967,24.9205,24.9298,101698.0
2019-02-13 12:25:00,26.81,26.81,26.74,26.75,81394.0,24.9298,24.9298,24.8647,24.874,81394.0
2019-02-13 12:30:00,26.75,26.76,26.72,26.73,24320.0,24.874,24.8833,24.8461,24.8554,24320.0
2019-02-13 12:35:00,26.72,26.79,26.72,26.78,25303.0,24.8461,24.9112,24.8461,24.9019,25303.0
2019-02-13 12:40:00,26.78,26.8,26.77,26.79,19762.0,24.9019,24.9205,24.8926,24.9112,19762.0
2019-02-13 12:45:00,26.79,26.83,26.78,26.81,16862.0,24.9112,24.9484,24.9019,24.9298,16862.0
2019-02-13 12:50:00,26.81,26.84,26.81,26.83,27525.0,24.9298,24.9577,24.9298,24.9484,27525.0
2019-02-13 12:55:00,26.83,26.83,26.8,26.83,17694.0,24.9484,24.9484,24.9205,24.9484,17694.0
2019-02-13 13:00:00,26.82,26.82,26.78,26.8,24658.0,24.9391,24.9391,24.9019,24.9205,24658.0
2019-02-13 13:05:00,26.8,26.83,26.78,26.82,19422.0,24.9205,24.9484,24.9019,24.9391,19422.0
2019-02-13 13:10:00,26.83,26.86,26.82,26.85,29766.0,24.9484,24.9763,24.9391,24.967,29766.0
2019-02-13 13:15:00,26.84,26.95,26.84,26.94,69827.0,24.9577,25.0599,24.9577,25.0506,69827.0
2019-02-13 13:20:00,26.94,26.96,26.93,26.94,29384.0,25.0506,25.0692,25.0413,25.0506,29384.0
2019-02-13 13:25:00,26.94,27.0,26.92,26.99,25326.0,25.0506,25.1064,25.0321,25.0971,25326.0
2019-02-13 13:30:00,26.99,27.02,26.97,27.0,18327.0,25.0971,25.125,25.0785,25.1064,18327.0
2019-02-13 13:35:00,27.0,27.03,26.99,27.01,28582.0,25.1064,25.1343,25.0971,25.1157,28582.0
2019-02-13 13:40:00,27.01,27.05,27.0,27.03,18263.0,25.1157,25.1529,25.1064,25.1343,18263.0
2019-02-13 13:45:00,27.03,27.07,27.03,27.07,13757.0,25.1343,25.1715,25.1343,25.1715,13757.0
2019-02-13 13:50:00,27.07,27.09,27.05,27.05,37855.0,25.1715,25.1901,25.1529,25.1529,37855.0
2019-02-13 13:55:00,27.05,27.08,27.04,27.06,12308.0,25.1529,25.1808,25.1436,25.1622,12308.0
2019-02-13 14:00:00,27.07,27.13,27.07,27.09,31342.0,25.1715,25.2273,25.1715,25.1901,31342.0
2019-02-13 14:05:00,27.09,27.11,27.08,27.11,22787.0,25.1901,25.2087,25.1808,25.2087,22787.0
2019-02-13 14:10:00,27.11,27.11,27.09,27.11,28080.0,25.2087,25.2087,25.1901,25.2087,28080.0
2019-02-13 14:15:00,27.12,27.14,27.1,27.11,41556.0,25.218,25.2366,25.1994,25.2087,41556.0
2019-02-13 14:20:00,27.1,27.11,27.08,27.1,16766.0,25.1994,25.2087,25.1808,25.1994,16766.0
2019-02-13 14:25:00,27.1,27.11,27.09,27.11,13539.0,25.1994,25.2087,25.1901,25.2087,13539.0
2019-02-13 14:30:00,27.11,27.12,27.09,27.11,18243.0,25.2087,25.218,25.1901,25.2087,18243.0
2019-02-13 14:35:00,27.11,27.15,27.1,27.14,28044.0,25.2087,25.2459,25.1994,25.2366,28044.0
2019-02-13 14:40:00,27.13,27.15,27.13,27.15,51988.0,25.2273,25.2459,25.2273,25.2459,51988.0
2019-02-13 14:45:00,27.15,27.18,27.14,27.18,31807.0,25.2459,25.2738,25.2366,25.2738,31807.0
2019-02-13 14:50:00,27.18,27.2,27.16,27.19,25643.0,25.2738,25.2924,25.2552,25.2831,25643.0
2019-02-13 14:55:00,27.2,27.21,27.18,27.2,26958.0,25.2924,25.3017,25.2738,25.2924,26958.0
2019-02-13 15:00:00,27.2,27.21,27.17,27.17,42089.0,25.2924,25.3017,25.2645,25.2645,42089.0
2019-02-13 15:05:00,27.16,27.2,27.15,27.2,23160.0,25.2552,25.2924,25.2459,25.2924,23160.0
2019-02-13 15:10:00,27.19,27.2,27.17,27.19,38345.0,25.2831,25.2924,25.2645,25.2831,38345.0
2019-02-13 15:15:00,27.19,27.2,27.19,27.19,23266.0,25.2831,25.2924,25.2831,25.2831,23266.0
2019-02-13 15:20:00,27.18,27.22,27.18,27.19,44139.0,25.2738,25.311,25.2738,25.2831,44139.0
2019-02-13 15:25:00,27.19,27.21,27.17,27.18,38516.0,25.2831,25.3017,25.2645,25.2738,38516.0
2019-02-13 15:30:00,27.19,27.21,27.18,27.2,41705.0,25.2831,25.3017,25.2738,25.2924,41705.0
2019-02-13 15:35:00,27.2,27.21,27.18,27.2,42615.0,25.2924,25.3017,25.2738,25.2924,42615.0
2019-02-13 15:40:00,27.19,27.2,27.19,27.19,45899.0,25.2831,25.2924,25.2831,25.2831,45899.0
2019-02-13 15:45:00,27.2,27.2,27.17,27.2,115837.0,25.2924,25.2924,25.2645,25.2924,115837.0
2019-02-13 15:50:00,27.2,27.2,27.18,27.2,76664.0,25.2924,25.2924,25.2738,25.2924,76664.0
2019-02-13 15:55:00,27.2,27.25,27.17,27.19,319181.0,25.2924,25.3389,25.2645,25.2831,319181.0
2019-02-14 09:30:00,26.68,26.82,26.56,26.6,153696.0,24.8089,24.9391,24.6973,24.7345,153696.0
2019-02-14 09:35:00,26.6,26.69,26.56,26.61,76180.0,24.7345,24.8182,24.6973,24.7438,76180.0
2019-02-14 09:40:00,26.62,26.68,26.6,26.64,45455.0,24.7531,24.8089,24.7345,24.7717,45455.0
2019-02-14 09:45:00,26.64,26.71,26.56,26.7,34608.0,24.7717,24.8368,24.6973,24.8275,34608.0
2019-02-14 09:50:00,26.7,26.89,26.68,26.89,45117.0,24.8275,25.0042,24.8089,25.0042,45117.0
2019-02-14 09:55:00,26.89,27.09,26.87,27.07,144292.0,25.0042,25.1901,24.9856,25.1715,144292.0
2019-02-14 10:00:00,27.08,27.09,27.0,27.01,80134.0,25.1808,25.1901,25.1064,25.1157,80134.0
2019-02-14 10:05:00,27.01,27.1,26.98,27.09,37294.0,25.1157,25.1994,25.0878,25.1901,37294.0
2019-02-14 10:10:00,27.09,27.09,26.97,26.98,45868.0,25.1901,25.1901,25.0785,25.0878,45868.0
2019-02-14 10:15:00,26.98,27.03,26.97,27.01,50582.0,25.0878,25.1343,25.0785,25.1157,50582.0
2019-02-14 10:20:00,27.01,27.02,26.98,26.99,18821.0,25.1157,25.125,25.0878,25.0971,18821.0
2019-02-14 10:25:00,26.99,27.02,26.98,27.0,35114.0,25.0971,25.125,25.0878,25.1064,35114.0
2019-02-14 10:30:00,27.0,27.0,26.92,26.93,16671.0,25.1064,25.1064,25.0321,25.0413,16671.0
2019-02-14 10:35:00,26.92,26.92,26.81,26.82,33662.0,25.0321,25.0321,24.9298,24.9391,33662.0
2019-02-14 10:40:00,26.82,26.91,26.82,26.85,27347.0,24.9391,25.0228,24.9391,24.967,27347.0
2019-02-14 10:45:00,26.85,26.95,26.84,26.94,21826.0,24.967,25.0599,24.9577,25.0506,21826.0
2019-02-14 10:50:00,26.95,26.96,26.92,26.94,17641.0,25.0599,25.0692,25.0321,25.0506,17641.0
2019-02-14 10:55:00,26.93,27.0,26.92,26.98,21504.0,25.0413,25.1064,25.0321,25.0878,21504.0
2019-02-14 11:00:00,26.97,26.98,26.9,26.9,23613.0,25.0785,25.0878,25.0135,25.0135,23613.0
2019-02-14 11:05:00,26.9,26.95,26.89,26.95,16877.0,25.0135,25.0599,25.0042,25.0599,16877.0
2019-02-14 11:10:00,26.95,26.97,26.94,26.96,19843.0,25.0599,25.0785,25.0506,25.0692,19843.0
2019-02-14 11:15:00,26.96,26.99,26.96,26.98,8836.0,25.0692,25.0971,25.0692,25.0878,8836.0
2019-02-14 11:20:00,26.99,27.02,26.98,27.02,6267.0,25.0971,25.125,25.0878,25.125,6267.0
2019-02-14 11:25:00,27.02,27.03,27.0,27.01,23130.0,25.125,25.1343,25.1064,25.1157,23130.0
2019-02-14 11:30:00,27.01,27.03,27.0,27.03,21429.0,25.1157,25.1343,25.1064,25.1343,21429.0
2019-02-14 11:35:00,27.03,27.06,27.02,27.05,26839.0,25.1343,25.1622,25.125,25.1529,26839.0
2019-02-14 11:40:00,27.05,27.08,27.03,27.04,36517.0,25.1529,25.1808,25.1343,25.1436,36517.0
2019-02-14 11:45:00,27.05,27.09,27.04,27.07,28356.0,25.1529,25.1901,25.1436,25.1715,28356.0
2019-02-14 11:50:00,27.07,27.09,27.06,27.07,35699.0,25.1715,25.1901,25.1622,25.1715,35699.0
2019-02-14 11:55:00,27.07,27.07,27.05,27.07,20621.0,25.1715,25.1715,25.1529,25.1715,20621.0
2019-02-14 12:00:00,27.07,27.07,27.05,27.05,34343.0,25.1715,25.1715,25.1529,25.1529,34343.0
2019-02-14 12:05:00,27.05,27.06,27.05,27.05,8712.0,25.1529,25.1622,25.1529,25.1529,8712.0
2019-02-14 12:10:00,27.05,27.06,27.04,27.05,24965.0,25.1529,25.1622,25.1436,25.1529,24965.0
2019-02-14 12:15:00,27.05,27.09,27.01,27.09,49389.0,25.1529,25.1901,25.1157,25.1901,49389.0
2019-02-14 12:20:00,27.09,27.12,27.06,27.08,79166.0,25.1901,25.218,25.1622,25.1808,79166.0
2019-02-14 12:25:00,27.08,27.09,27.07,27.08,28078.0,25.1808,25.1901,25.1715,25.1808,28078.0
2019-02-14 12:30:00,27.08,27.08,27.05,27.06,29177.0,25.1808,25.1808,25.1529,25.1622,29177.0
2019-02-14 12:35:00,27.05,27.06,27.05,27.05,11191.0,25.1529,25.1622,25.1529,25.1529,11191.0
2019-02-14 12:40:00,27.05,27.07,27.03,27.04,21129.0,25.1529,25.1715,25.1343,25.1436,21129.0
2019-02-14 12:45:00,27.04,27.04,27.02,27.03,12616.0,25.1436,25.1436,25.125,25.1343,12616.0
2019-02-14 12:50:00,27.03,27.04,27.02,27.04,21404.0,25.1343,25.1436,25.125,25.1436,21404.0
2019-02-14 12:55:00,27.04,27.04,27.03,27.03,10787.0,25.1436,25.1436,25.1343,25.1343,10787.0
2019-02-14 13:00:00,27.04,27.04,27.0,27.02,49399.0,25.1436,25.1436,25.1064,25.125,49399.0
2019-02-14 13:05:00,27.01,27.03,26.99,27.03,27639.0,25.1157,25.1343,25.0971,25.1343,27639.0
2019-02-14 13:10:00,27.03,27.06,27.01,27.03,29848.0,25.1343,25.1622,25.1157,25.1343,29848.0
2019-02-14 13:15:00,27.03,27.04,27.02,27.03,20652.0,25.1343,25.1436,25.125,25.1343,20652.0
2019-02-14 13:20:00,27.03,27.03,27.0,27.02,24690.0,25.1343,25.1343,25.1064,25.125,24690.0
2019-02-14 13:25:00,27.02,27.03,27.0,27.01,30972.0,25.125,25.1343,25.1064,25.1157,30972.0
2019-02-14 13:30:00,27.01,27.02,26.94,26.97,164460.0,25.1157,25.125,25.0506,25.0785,164460.0
2019-02-14 13:35:00,26.96,27.0,26.94,27.0,61671.0,25.0692,25.1064,25.0506,25.1064,61671.0
2019-02-14 13:40:00,27.0,27.06,26.99,27.05,28841.0,25.1064,25.1622,25.0971,25.1529,28841.0
2019-02-14 13:45:00,27.05,27.05,27.01,27.02,19752.0,25.1529,25.1529,25.1157,25.125,19752.0
2019-02-14 13:50:00,27.03,27.03,26.99,27.0,20645.0,25.1343,25.1343,25.0971,25.1064,20645.0
2019-02-14 13:55:00,27.0,27.04,26.98,27.02,30041.0,25.1064,25.1436,25.0878,25.125,30041.0
2019-02-14 14:00:00,27.02,27.03,27.0,27.01,16192.0,25.125,25.1343,25.1064,25.1157,16192.0
2019-02-14 14:05:00,27.01,27.04,27.0,27.03,27594.0,25.1157,25.1436,25.1064,25.1343,27594.0
2019-02-14 14:10:00,27.04,27.04,27.01,27.01,50351.0,25.1436,25.1436,25.1157,25.1157,50351.0
2019-02-14 14:15:00,27.02,27.03,27.0,27.01,13104.0,25.125,25.1343,25.1064,25.1157,13104.0
2019-02-14 14:20:00,27.01,27.05,27.01,27.04,23497.0,25.1157,25.1529,25.1157,25.1436,23497.0
2019-02-14 14:25:00,27.03,27.04,27.02,27.03,17304.0,25.1343,25.1436,25.125,25.1343,17304.0
2019-02-14 14:30:00,27.02,27.02,26.97,26.98,14743.0,25.125,25.125,25.0785,25.0878,14743.0
2019-02-14 14:35:00,26.98,27.01,26.97,26.99,22544.0,25.0878,25.1157,25.0785,25.0971,22544.0
2019-02-14 14:40:00,26.99,26.99,26.97,26.99,21963.0,25.0971,25.0971,25.0785,25.0971,21963.0
2019-02-14 14:45:00,26.98,27.02,26.98,26.99,19960.0,25.0878,25.125,25.0878,25.0971,19960.0
2019-02-14 14:50:00,27.0,27.03,26.98,27.01,43787.0,25.1064,25.1343,25.0878,25.1157,43787.0
2019-02-14 14:55:00,27.01,27.02,26.97,26.98,27534.0,25.1157,25.125,25.0785,25.0878,27534.0
2019-02-14 15:00:00,26.98,26.99,26.96,26.96,16698.0,25.0878,25.0971,25.0692,25.0692,16698.0
2019-02-14 15:05:00,26.96,27.04,26.96,26.99,57027.0,25.0692,25.1436,25.0692,25.0971,57027.0
2019-02-14 15:10:00,26.99,27.01,26.97,26.97,26968.0,25.0971,25.1157,25.0785,25.0785,26968.0
2019-02-14 15:15:00,26.98,27.0,26.98,27.0,10460.0,25.0878,25.1064,25.0878,25.1064,10460.0
2019-02-14 15:20:00,27.0,27.0,26.98,27.0,23331.0,25.1064,25.1064,25.0878,25.1064,23331.0
2019-02-14 15:25:00,27.0,27.0,26.97,26.98,25506.0,25.1064,25.1064,25.0785,25.0878,25506.0
2019-02-14 15:30:00,26.98,27.0,26.97,26.98,35235.0,25.0878,25.1064,25.0785,25.0878,35235.0
2019-02-14 15:35:00,26.99,27.02,26.98,27.01,38048.0,25.0971,25.125,25.0878,25.1157,38048.0
2019-02-14 15:40:00,27.0,27.01,26.93,26.95,41628.0,25.1064,25.1157,25.0413,25.0599,41628.0
2019-02-14 15:45:00,26.94,26.99,26.94,26.97,73843.0,25.0506,25.0971,25.0506,25.0785,73843.0
2019-02-14 15:50:00,26.97,26.98,26.95,26.96,64498.0,25.0785,25.0878,25.0599,25.0692,64498.0
2019-02-14 15:55:00,26.96,26.96,26.91,26.93,176362.0,25.0692,25.0692,25.0228,25.0413,176362.0
2019-02-15 09:30:00,27.01,27.11,26.85,26.89,157516.0,25.1157,25.2087,24.967,25.0042,157516.0
2019-02-15 09:35:00,26.89,27.24,26.87,27.24,92677.0,25.0042,25.3296,24.9856,25.3296,92677.0
2019-02-15 09:40:00,27.23,27.31,27.2,27.26,65672.0,25.3203,25.3947,25.2924,25.3482,65672.0
2019-02-15 09:45:00,27.27,27.31,27.25,27.25,22034.0,25.3575,25.3947,25.3389,25.3389,22034.0
2019-02-15 09:50:00,27.24,27.28,27.18,27.28,35648.0,25.3296,25.3668,25.2738,25.3668,35648.0
2019-02-15 09:55:00,27.28,27.34,27.26,27.29,49698.0,25.3668,25.4226,25.3482,25.3761,49698.0
2019-02-15 10:00:00,27.3,27.31,27.21,27.26,33690.0,25.3854,25.3947,25.3017,25.3482,33690.0
2019-02-15 10:05:00,27.26,27.29,27.23,27.27,37013.0,25.3482,25.3761,25.3203,25.3575,37013.0
2019-02-15 10:10:00,27.27,27.28,27.23,27.25,33115.0,25.3575,25.3668,25.3203,25.3389,33115.0
2019-02-15 10:15:00,27.24,27.25,27.17,27.18,35993.0,25.3296,25.3389,25.2645,25.2738,35993.0
2019-02-15 10:20:00,27.18,27.19,27.12,27.16,65137.0,25.2738,25.2831,25.218,25.2552,65137.0
2019-02-15 10:25:00,27.16,27.19,27.11,27.17,75776.0,25.2552,25.2831,25.2087,25.2645,75776.0
2019-02-15 10:30:00,27.18,27.19,27.1,27.14,46406.0,25.2738,25.2831,25.1994,25.2366,46406.0
2019-02-15 10:35:00,27.14,27.14,27.09,27.1,44559.0,25.2366,25.2366,25.1901,25.1994,44559.0
2019-02-15 10:40:00,27.1,27.16,27.09,27.16,37286.0,25.1994,25.2552,25.1901,25.2552,37286.0
2019-02-15 10:45:00,27.15,27.25,27.15,27.25,41125.0,25.2459,25.3389,25.2459,25.3389,41125.0
2019-02-15 10:50:00,27.24,27.25,27.19,27.22,35240.0,25.3296,25.3389,25.2831,25.311,35240.0
2019-02-15 10:55:00,27.22,27.23,27.2,27.23,31912.0,25.311,25.3203,25.2924,25.3203,31912.0
2019-02-15 11:00:00,27.23,27.26,27.22,27.26,45631.0,25.3203,25.3482,25.311,25.3482,45631.0
2019-02-15 11:05:00,27.25,27.25,27.18,27.21,26489.0,25.3389,25.3389,25.2738,25.3017,26489.0
2019-02-15 11:10:00,27.2,27.21,27.16,27.17,16352.0,25.2924,25.3017,25.2552,25.2645,16352.0
2019-02-15 11:15:00,27.18,27.18,27.12,27.14,46709.0,25.2738,25.2738,25.218,25.2366,46709.0
2019-02-15 11:20:00,27.13,27.14,27.08,27.08,40607.0,25.2273,25.2366,25.1808,25.1808,40607.0
2019-02-15 11:25:00,27.08,27.09,27.03,27.09,42554.0,25.1808,25.1901,25.1343,25.1901,42554.0
2019-02-15 11:30:00,27.09,27.12,27.08,27.12,17892.0,25.1901,25.218,25.1808,25.218,17892.0
2019-02-15 11:35:00,27.11,27.15,27.08,27.13,22918.0,25.2087,25.2459,25.1808,25.2273,22918.0
2019-02-15 11:40:00,27.13,27.14,27.1,27.1,14245.0,25.2273,25.2366,25.1994,25.1994,14245.0
2019-02-15 11:45:00,27.1,27.1,27.08,27.09,15812.0,25.1994,25.1994,25.1808,25.1901,15812.0
2019-02-15 11:50:00,27.1,27.1,27.08,27.08,15483.0,25.1994,25.1994,25.1808,25.1808,15483.0
2019-02-15 11:55:00,27.09,27.15,27.08,27.15,73391.0,25.1901,25.2459,25.1808,25.2459,73391.0
2019-02-15 12:00:00,27.15,27.17,27.13,27.16,29489.0,25.2459,25.2645,25.2273,25.2552,29489.0
2019-02-15 12:05:00,27.16,27.17,27.14,27.17,24606.0,25.2552,25.2645,25.2366,25.2645,24606.0
2019-02-15 12:10:00,27.16,27.18,27.16,27.18,6603.0,25.2552,25.2738,25.2552,25.2738,6603.0
2019-02-15 12:15:00,27.18,27.18,27.15,27.18,20842.0,25.2738,25.2738,25.2459,25.2738,20842.0
2019-02-15 12:20:00,27.18,27.19,27.17,27.18,12452.0,25.2738,25.2831,25.2645,25.2738,12452.0
2019-02-15 12:25:00,27.18,27.23,27.18,27.21,20735.0,25.2738,25.3203,25.2738,25.3017,20735.0
2019-02-15 12:30:00,27.22,27.23,27.2,27.23,14014.0,25.311,25.3203,25.2924,25.3203,14014.0
2019-02-15 12:35:00,27.23,27.25,27.22,27.24,23942.0,25.3203,25.3389,25.311,25.3296,23942.0
2019-02-15 12:40:00,27.24,27.24,27.23,27.23,5873.0,25.3296,25.3296,25.3203,25.3203,5873.0
2019-02-15 12:45:00,27.24,27.25,27.23,27.25,13870.0,25.3296,25.3389,25.3203,25.3389,13870.0
2019-02-15 12:50:00,27.25,27.26,27.21,27.21,16666.0,25.3389,25.3482,25.3017,25.3017,16666.0
2019-02-15 12:55:00,27.22,27.23,27.18,27.19,31487.0,25.311,25.3203,25.2738,25.2831,31487.0
2019-02-15 13:00:00,27.19,27.21,27.18,27.19,32837.0,25.2831,25.3017,25.2738,25.2831,32837.0
2019-02-15 13:05:00,27.19,27.2,27.17,27.17,24409.0,25.2831,25.2924,25.2645,25.2645,24409.0
2019-02-15 13:10:00,27.18,27.18,27.14,27.14,17763.0,25.2738,25.2738,25.2366,25.2366,17763.0
2019-02-15 13:15:00,27.14,27.18,27.14,27.17,28152.0,25.2366,25.2738,25.2366,25.2645,28152.0
2019-02-15 13:20:00,27.17,27.19,27.15,27.16,31644.0,25.2645,25.2831,25.2459,25.2552,31644.0
2019-02-15 13:25:00,27.16,27.19,27.15,27.18,33630.0,25.2552,25.2831,25.2459,25.2738,33630.0
2019-02-15 13:30:00,27.19,27.22,27.19,27.21,17628.0,25.2831,25.311,25.2831,25.3017,17628.0
2019-02-15 13:35:00,27.21,27.24,27.21,27.24,11947.0,25.3017,25.3296,25.3017,25.3296,11947.0
2019-02-15 13:40:00,27.24,27.24,27.21,27.24,10970.0,25.3296,25.3296,25.3017,25.3296,10970.0
2019-02-15 13:45:00,27.23,27.25,27.18,27.19,23445.0,25.3203,25.3389,25.2738,25.2831,23445.0
2019-02-15 13:50:00,27.19,27.21,27.18,27.2,15125.0,25.2831,25.3017,25.2738,25.2924,15125.0
2019-02-15 13:55:00,27.19,27.19,27.13,27.14,26828.0,25.2831,25.2831,25.2273,25.2366,26828.0
2019-02-15 14:00:00,27.14,27.15,27.11,27.13,41824.0,25.2366,25.2459,25.2087,25.2273,41824.0
2019-02-15 14:05:00,27.13,27.14,27.12,27.13,10778.0,25.2273,25.2366,25.218,25.2273,10778.0
2019-02-15 14:10:00,27.13,27.14,27.07,27.08,19388.0,25.2273,25.2366,25.1715,25.1808,19388.0
2019-02-15 14:15:00,27.08,27.12,27.07,27.09,19198.0,25.1808,25.218,25.1715,25.1901,19198.0
2019-02-15 14:20:00,27.08,27.1,27.07,27.08,11993.0,25.1808,25.1994,25.1715,25.1808,11993.0
2019-02-15 14:25:00,27.08,27.1,27.06,27.07,18891.0,25.1808,25.1994,25.1622,25.1715,18891.0
2019-02-15 14:30:00,27.07,27.1,27.06,27.08,34535.0,25.1715,25.1994,25.1622,25.1808,34535.0
2019-02-15 14:35:00,27.08,27.11,27.07,27.07,30485.0,25.1808,25.2087,25.1715,25.1715,30485.0
2019-02-15 14:40:00,27.08,27.12,27.06,27.12,27754.0,25.1808,25.218,25.1622,25.218,27754.0
2019-02-15 14:45:00,27.11,27.12,27.08,27.11,28950.0,25.2087,25.218,25.1808,25.2087,28950.0
2019-02-15 14:50:00,27.11,27.15,27.11,27.15,14718.0,25.2087,25.2459,25.2087,25.2459,14718.0
2019-02-15 14:55:00,27.15,27.16,27.09,27.13,61596.0,25.2459,25.2552,25.1901,25.2273,61596.0
2019-02-15 15:00:00,27.12,27.16,27.12,27.15,20792.0,25.218,25.2552,25.218,25.2459,20792.0
2019-02-15 15:05:00,27.14,27.16,27.14,27.16,9873.0,25.2366,25.2552,25.2366,25.2552,9873.0
2019-02-15 15:10:00,27.16,27.17,27.12,27.13,28579.0,25.2552,25.2645,25.218,25.2273,28579.0
2019-02-15 15:15:00,27.12,27.13,27.1,27.11,20807.0,25.218,25.2273,25.1994,25.2087,20807.0
2019-02-15 15:20:00,27.11,27.14,27.11,27.14,23906.0,25.2087,25.2366,25.2087,25.2366,23906.0
2019-02-15 15:25:00,27.13,27.14,27.12,27.14,23369.0,25.2273,25.2366,25.218,25.2366,23369.0
2019-02-15 15:30:00,27.13,27.13,27.11,27.11,64540.0,25.2273,25.2273,25.2087,25.2087,64540.0
2019-02-15 15:35:00,27.12,27.12,27.07,27.08,56326.0,25.218,25.218,25.1715,25.1808,56326.0
2019-02-15 15:40:00,27.08,27.09,27.06,27.06,76467.0,25.1808,25.1901,25.1622,25.1622,76467.0
2019-02-15 15:45:00,27.07,27.09,27.06,27.07,161560.0,25.1715,25.1901,25.1622,25.1715,161560.0
2019-02-15 15:50:00,27.08,27.13,27.07,27.12,65100.0,25.1808,25.2273,25.1715,25.218,65100.0
2019-02-15 15:55:00,27.12,27.15,27.11,27.12,173264.0,25.218,25.2459,25.2087,25.218,173264.0
2019-02-19 09:30:00,27.11,27.19,27.05,27.14,41938.0,25.2087,25.2831,25.1529,25.2366,41938.0
2019-02-19 09:35:00,27.14,27.24,27.1,27.13,38546.0,25.2366,25.3296,25.1994,25.2273,38546.0
2019-02-19 09:40:00,27.12,27.13,27.03,27.07,23916.0,25.218,25.2273,25.1343,25.1715,23916.0
2019-02-19 09:45:00,27.07,27.08,26.98,27.05,31251.0,25.1715,25.1808,25.0878,25.1529,31251.0
2019-02-19 09:50:00,27.05,27.13,27.04,27.06,33728.0,25.1529,25.2273,25.1436,25.1622,33728.0
2019-02-19 09:55:00,27.05,27.13,27.05,27.13,22449.0,25.1529,25.2273,25.1529,25.2273,22449.0
2019-02-19 10:00:00,27.13,27.29,27.12,27.27,121978.0,25.2273,25.3761,25.218,25.3575,121978.0
2019-02-19 10:05:00,27.27,27.28,27.22,27.26,34451.0,25.3575,25.3668,25.311,25.3482,34451.0
2019-02-19 10:10:00,27.25,27.29,27.23,27.25,30161.0,25.3389,25.3761,25.3203,25.3389,30161.0
2019-02-19 10:15:00,27.25,27.3,27.24,27.29,48086.0,25.3389,25.3854,25.3296,25.3761,48086.0
2019-02-19 10:20:00,27.29,27.37,27.28,27.33,87127.0,25.3761,25.4505,25.3668,25.4133,87127.0
2019-02-19 10:25:00,27.34,27.44,27.33,27.4,49522.0,25.4226,25.5156,25.4133,25.4784,49522.0
2019-02-19 10:30:00,27.4,27.45,27.36,27.38,60229.0,25.4784,25.5249,25.4412,25.4598,60229.0
2019-02-19 10:35:00,27.38,27.39,27.31,27.32,30233.0,25.4598,25.4691,25.3947,25.404,30233.0
2019-02-19 10:40:00,27.32,27.35,27.3,27.34,34369.0,25.404,25.4319,25.3854,25.4226,34369.0
2019-02-19 10:45:00,27.33,27.36,27.27,27.28,28797.0,25.4133,25.4412,25.3575,25.3668,28797.0
2019-02-19 10:50:00,27.29,27.31,27.28,27.31,24980.0,25.3761,25.3947,25.3668,25.3947,24980.0
2019-02-19 10:55:00,27.31,27.33,27.3,27.32,12204.0,25.3947,25.4133,25.3854,25.404,12204.0
2019-02-19 11:00:00,27.33,27.35,27.3,27.3,41990.0,25.4133,25.4319,25.3854,25.3854,41990.0
2019-02-19 11:05:00,27.29,27.29,27.21,27.23,48791.0,25.3761,25.3761,25.3017,25.3203,48791.0
2019-02-19 11:10:00,27.23,27.28,27.21,27.28,36687.0,25.3203,25.3668,25.3017,25.3668,36687.0
2019-02-19 11:15:00,27.28,27.3,27.23,27.24,30616.0,25.3668,25.3854,25.3203,25.3296,30616.0
2019-02-19 11:20:00,27.24,27.25,27.15,27.15,33070.0,25.3296,25.3389,25.2459,25.2459,33070.0
2019-02-19 11:25:00,27.15,27.17,27.07,27.09,52093.0,25.2459,25.2645,25.1715,25.1901,52093.0
2019-02-19 11:30:00,27.09,27.16,27.06,27.16,40920.0,25.1901,25.2552,25.1622,25.2552,40920.0
2019-02-19 11:35:00,27.15,27.18,27.14,27.18,29134.0,25.2459,25.2738,25.2366,25.2738,29134.0
2019-02-19 11:40:00,27.19,27.2,27.15,27.16,15312.0,25.2831,25.2924,25.2459,25.2552,15312.0
2019-02-19 11:45:00,27.17,27.22,27.16,27.17,30917.0,25.2645,25.311,25.2552,25.2645,30917.0
2019-02-19 11:50:00,27.16,27.18,27.14,27.14,32120.0,25.2552,25.2738,25.2366,25.2366,32120.0
2019-02-19 11:55:00,27.14,27.18,27.13,27.17,32429.0,25.2366,25.2738,25.2273,25.2645,32429.0
2019-02-19 12:00:00,27.17,27.21,27.16,27.19,22913.0,25.2645,25.3017,25.2552,25.2831,22913.0
2019-02-19 12:05:00,27.19,27.2,27.18,27.19,16851.0,25.2831,25.2924,25.2738,25.2831,16851.0
2019-02-19 12:10:00,27.2,27.21,27.18,27.18,11141.0,25.2924,25.3017,25.2738,25.2738,11141.0
2019-02-19 12:15:00,27.19,27.19,27.14,27.15,25638.0,25.2831,25.2831,25.2366,25.2459,25638.0
2019-02-19 12:20:00,27.16,27.19,27.15,27.18,21515.0,25.2552,25.2831,25.2459,25.2738,21515.0
2019-02-19 12:25:00,27.17,27.2,27.17,27.19,49897.0,25.2645,25.2924,25.2645,25.2831,49897.0
2019-02-19 12:30:00,27.19,27.19,27.15,27.17,34318.0,25.2831,25.2831,25.2459,25.2645,34318.0
2019-02-19 12:35:00,27.18,27.18,27.11,27.14,83850.0,25.2738,25.2738,25.2087,25.2366,83850.0
2019-02-19 12:40:00,27.13,27.15,27.11,27.12,34230.0,25.2273,25.2459,25.2087,25.218,34230.0
2019-02-19 12:45:00,27.12,27.12,27.08,27.08,33764.0,25.218,25.218,25.1808,25.1808,33764.0
2019-02-19 12:50:00,27.08,27.12,27.06,27.07,50921.0,25.1808,25.218,25.1622,25.1715,50921.0
2019-02-19 12:55:00,27.06,27.13,27.06,27.1,85838.0,25.1622,25.2273,25.1622,25.1994,85838.0
2019-02-19 13:00:00,27.09,27.11,27.07,27.08,65795.0,25.1901,25.2087,25.1715,25.1808,65795.0
2019-02-19 13:05:00,27.09,27.09,27.01,27.04,62945.0,25.1901,25.1901,25.1157,25.1436,62945.0
2019-02-19 13:10:00,27.04,27.04,26.97,26.98,42394.0,25.1436,25.1436,25.0785,25.0878,42394.0
2019-02-19 13:15:00,26.98,27.01,26.91,26.92,30902.0,25.0878,25.1157,25.0228,25.0321,30902.0
2019-02-19 13:20:00,26.92,26.96,26.91,26.94,45871.0,25.0321,25.0692,25.0228,25.0506,45871.0
2019-02-19 13:25:00,26.95,26.97,26.93,26.96,29686.0,25.0599,25.0785,25.0413,25.0692,29686.0
2019-02-19 13:30:00,26.97,26.99,26.94,26.94,36819.0,25.0785,25.0971,25.0506,25.0506,36819.0
2019-02-19 13:35:00,26.94,27.02,26.94,27.01,50103.0,25.0506,25.125,25.0506,25.1157,50103.0
2019-02-19 13:40:00,27.01,27.03,27.0,27.0,28687.0,25.1157,25.1343,25.1064,25.1064,28687.0
2019-02-19 13:45:00,27.01,27.03,27.0,27.03,17031.0,25.1157,25.1343,25.1064,25.1343,17031.0
2019-02-19 13:50:00,27.03,27.05,27.02,27.02,27267.0,25.1343,25.1529,25.125,25.125,27267.0
2019-02-19 13:55:00,27.03,27.06,27.02,27.05,22691.0,25.1343,25.1622,25.125,25.1529,22691.0
2019-02-19 14:00:00,27.04,27.05,26.99,27.0,28925.0,25.1436,25.1529,25.0971,25.1064,28925.0
2019-02-19 14:05:00,27.0,27.0,26.91,26.93,35357.0,25.1064,25.1064,25.0228,25.0413,35357.0
2019-02-19 14:10:00,26.92,26.98,26.9,26.97,40677.0,25.0321,25.0878,25.0135,25.0785,40677.0
2019-02-19 14:15:00,26.97,26.99,26.96,26.98,33790.0,25.0785,25.0971,25.0692,25.0878,33790.0
2019-02-19 14:20:00,26.98,27.0,26.95,27.0,39712.0,25.0878,25.1064,25.0599,25.1064,39712.0
2019-02-19 14:25:00,27.0,27.02,26.97,27.0,27603.0,25.1064,25.125,25.0785,25.1064,27603.0
2019-02-19 14:30:00,27.0,27.01,26.96,26.98,33449.0,25.1064,25.1157,25.0692,25.0878,33449.0
2019-02-19 14:35:00,26.98,26.99,26.98,26.99,28875.0,25.0878,25.0971,25.0878,25.0971,28875.0
2019-02-19 14:40:00,26.99,27.02,26.98,26.99,54262.0,25.0971,25.125,25.0878,25.0971,54262.0
2019-02-19 14:45:00,27.0,27.02,26.99,27.0,28905.0,25.1064,25.125,25.0971,25.1064,28905.0
2019-02-19 14:50:00,27.0,27.1,26.99,27.08,42978.0,25.1064,25.1994,25.0971,25.1808,42978.0
2019-02-19 14:55:00,27.08,27.09,27.04,27.07,26965.0,25.1808,25.1901,25.1436,25.1715,26965.0
2019-02-19 15:00:00,27.07,27.07,27.04,27.05,44688.0,25.1715,25.1715,25.1436,25.1529,44688.0
2019-02-19 15:05:00,27.06,27.06,27.03,27.04,24879.0,25.1622,25.1622,25.1343,25.1436,24879.0
2019-02-19 15:10:00,27.04,27.05,27.03,27.05,26635.0,25.1436,25.1529,25.1343,25.1529,26635.0
2019-02-19 15:15:00,27.05,27.05,27.02,27.03,33628.0,25.1529,25.1529,25.125,25.1343,33628.0
2019-02-19 15:20:00,27.03,27.06,27.01,27.06,53674.0,25.1343,25.1622,25.1157,25.1622,53674.0
2019-02-19 15:25:00,27.06,27.06,27.04,27.06,42924.0,25.1622,25.1622,25.1436,25.1622,42924.0
2019-02-19 15:30:00,27.05,27.09,27.04,27.06,66542.0,25.1529,25.1901,25.1436,25.1622,66542.0
2019-02-19 15:35:00,27.06,27.09,27.06,27.07,30925.0,25.1622,25.1901,25.1622,25.1715,30925.0
2019-02-19 15:40:00,27.07,27.13,27.06,27.13,52560.0,25.1715,25.2273,25.1622,25.2273,52560.0
2019-02-19 15:45:00,27.13,27.13,27.08,27.08,81234.0,25.2273,25.2273,25.1808,25.1808,81234.0
2019-02-19 15:50:00,27.08,27.11,27.07,27.1,115828.0,25.1808,25.2087,25.1715,25.1994,115828.0
2019-02-19 15:55:00,27.1,27.1,27.02,27.05,271829.0,25.1994,25.1994,25.125,25.1529,271829.0
2019-02-20 09:30:00,27.03,27.14,26.98,27.09,71797.0,25.1343,25.2366,25.0878,25.1901,71797.0
2019-02-20 09:35:00,27.07,27.18,27.06,27.11,27734.0,25.1715,25.2738,25.1622,25.2087,27734.0
2019-02-20 09:40:00,27.12,27.15,27.06,27.1,21728.0,25.218,25.2459,25.1622,25.1994,21728.0
2019-02-20 09:45:00,27.1,27.1,27.02,27.05,29731.0,25.1994,25.1994,25.125,25.1529,29731.0
2019-02-20 09:50:00,27.05,27.06,26.97,27.02,36511.0,25.1529,25.1622,25.0785,25.125,36511.0
2019-02-20 09:55:00,27.03,27.07,26.96,26.97,29476.0,25.1343,25.1715,25.0692,25.0785,29476.0
2019-02-20 10:00:00,26.96,26.96,26.87,26.89,38469.0,25.0692,25.0692,24.9856,25.0042,38469.0
2019-02-20 10:05:00,26.9,26.98,26.88,26.97,37821.0,25.0135,25.0878,24.9949,25.0785,37821.0
2019-02-20 10:10:00,26.97,27.01,26.92,26.93,62213.0,25.0785,25.1157,25.0321,25.0413,62213.0
2019-02-20 10:15:00,26.93,27.01,26.93,26.97,38585.0,25.0413,25.1157,25.0413,25.0785,38585.0
2019-02-20 10:20:00,26.98,27.02,26.97,27.0,30063.0,25.0878,25.125,25.0785,25.1064,30063.0
2019-02-20 10:25:00,27.0,27.05,26.98,27.04,39574.0,25.1064,25.1529,25.0878,25.1436,39574.0
2019-02-20 10:30:00,27.03,27.05,26.99,26.99,38742.0,25.1343,25.1529,25.0971,25.0971,38742.0
2019-02-20 10:35:00,26.99,27.0,26.92,26.98,30089.0,25.0971,25.1064,25.0321,25.0878,30089.0
2019-02-20 10:40:00,26.98,26.99,26.95,26.97,44246.0,25.0878,25.0971,25.0599,25.0785,44246.0
2019-02-20 10:45:00,26.97,26.98,26.92,26.96,79611.0,25.0785,25.0878,25.0321,25.0692,79611.0
2019-02-20 10:50:00,26.96,26.98,26.91,26.94,58214.0,25.0692,25.0878,25.0228,25.0506,58214.0
2019-02-20 10:55:00,26.95,26.95,26.9,26.92,47465.0,25.0599,25.0599,25.0135,25.0321,47465.0
2019-02-20 11:00:00,26.92,27.02,26.91,27.02,51816.0,25.0321,25.125,25.0228,25.125,51816.0
2019-02-20 11:05:00,27.02,27.02,26.93,26.97,37908.0,25.125,25.125,25.0413,25.0785,37908.0
2019-02-20 11:10:00,26.97,26.99,26.96,26.96,41837.0,25.0785,25.0971,25.0692,25.0692,41837.0
2019-02-20 11:15:00,26.96,26.97,26.92,26.94,31167.0,25.0692,25.0785,25.0321,25.0506,31167.0
2019-02-20 11:20:00,26.93,26.98,26.93,26.94,36780.0,25.0413,25.0878,25.0413,25.0506,36780.0
2019-02-20 11:25:00,26.93,26.94,26.92,26.94,41766.0,25.0413,25.0506,25.0321,25.0506,41766.0
2019-02-20 11:30:00,26.94,26.99,26.93,26.97,41898.0,25.0506,25.0971,25.0413,25.0785,41898.0
2019-02-20 11:35:00,26.98,27.02,26.93,27.02,35283.0,25.0878,25.125,25.0413,25.125,35283.0
2019-02-20 11:40:00,27.02,27.09,27.01,27.09,63830.0,25.125,25.1901,25.1157,25.1901,63830.0
2019-02-20 11:45:00,27.09,27.11,27.06,27.09,36926.0,25.1901,25.2087,25.1622,25.1901,36926.0
2019-02-20 11:50:00,27.09,27.09,27.04,27.06,30062.0,25.1901,25.1901,25.1436,25.1622,30062.0
2019-02-20 11:55:00,27.05,27.05,27.02,27.02,36177.0,25.1529,25.1529,25.125,25.125,36177.0
2019-02-20 12:00:00,27.01,27.04,27.0,27.03,26014.0,25.1157,25.1436,25.1064,25.1343,26014.0
2019-02-20 12:05:00,27.03,27.06,27.02,27.05,38565.0,25.1343,25.1622,25.125,25.1529,38565.0
2019-02-20 12:10:00,27.06,27.06,27.05,27.06,12721.0,25.1622,25.1622,25.1529,25.1622,12721.0
2019-02-20 12:15:00,27.06,27.09,27.05,27.07,26503.0,25.1622,25.1901,25.1529,25.1715,26503.0
2019-02-20 12:20:00,27.07,27.07,27.03,27.06,19499.0,25.1715,25.1715,25.1343,25.1622,19499.0
2019-02-20 12:25:00,27.06,27.08,27.03,27.04,18764.0,25.1622,25.1808,25.1343,25.1436,18764.0
2019-02-20 12:30:00,27.03,27.06,27.01,27.04,25603.0,25.1343,25.1622,25.1157,25.1436,25603.0
2019-02-20 12:35:00,27.04,27.1,27.03,27.08,19644.0,25.1436,25.1994,25.1343,25.1808,19644.0
2019-02-20 12:40:00,27.08,27.13,27.07,27.12,31738.0,25.1808,25.2273,25.1715,25.218,31738.0
2019-02-20 12:45:00,27.12,27.15,27.09,27.15,53159.0,25.218,25.2459,25.1901,25.2459,53159.0
2019-02-20 12:50:00,27.14,27.16,27.13,27.16,21944.0,25.2366,25.2552,25.2273,25.2552,21944.0
2019-02-20 12:55:00,27.16,27.2,27.15,27.18,23799.0,25.2552,25.2924,25.2459,25.2738,23799.0
2019-02-20 13:00:00,27.19,27.25,27.18,27.25,26966.0,25.2831,25.3389,25.2738,25.3389,26966.0
2019-02-20 13:05:00,27.25,27.26,27.23,27.24,33246.0,25.3389,25.3482,25.3203,25.3296,33246.0
2019-02-20 13:10:00,27.24,27.24,27.18,27.19,32308.0,25.3296,25.3296,25.2738,25.2831,32308.0
2019-02-20 13:15:00,27.18,27.18,27.13,27.14,26469.0,25.2738,25.2738,25.2273,25.2366,26469.0
2019-02-20 13:20:00,27.13,27.14,27.11,27.12,44933.0,25.2273,25.2366,25.2087,25.218,44933.0
2019-02-20 13:25:00,27.12,27.14,27.1,27.14,39327.0,25.218,25.2366,25.1994,25.2366,39327.0
2019-02-20 13:30:00,27.14,27.14,27.07,27.11,35081.0,25.2366,25.2366,25.1715,25.2087,35081.0
2019-02-20 13:35:00,27.1,27.11,27.06,27.1,38670.0,25.1994,25.2087,25.1622,25.1994,38670.0
2019-02-20 13:40:00,27.1,27.11,27.07,27.1,30461.0,25.1994,25.2087,25.1715,25.1994,30461.0
2019-02-20 13:45:00,27.11,27.11,27.09,27.1,25735.0,25.2087,25.2087,25.1901,25.1994,25735.0
2019-02-20 13:50:00,27.1,27.14,27.1,27.13,25332.0,25.1994,25.2366,25.1994,25.2273,25332.0
2019-02-20 13:55:00,27.13,27.13,27.08,27.09,34373.0,25.2273,25.2273,25.1808,25.1901,34373.0
2019-02-20 14:00:00,27.1,27.12,27.05,27.07,33499.0,25.1994,25.218,25.1529,25.1715,33499.0
2019-02-20 14:05:00,27.06,27.1,27.04,27.07,39519.0,25.1622,25.1994,25.1436,25.1715,39519.0
2019-02-20 14:10:00,27.07,27.1,27.03,27.05,40043.0,25.1715,25.1994,25.1343,25.1529,40043.0
2019-02-20 14:15:00,27.05,27.07,26.99,26.99,38997.0,25.1529,25.1715,25.0971,25.0971,38997.0
2019-02-20 14:20:00,26.98,26.99,26.93,26.97,40442.0,25.0878,25.0971,25.0413,25.0785,40442.0
2019-02-20 14:25:00,26.96,26.97,26.91,26.93,42968.0,25.0692,25.0785,25.0228,25.0413,42968.0
2019-02-20 14:30:00,26.93,26.96,26.91,26.94,50359.0,25.0413,25.0692,25.0228,25.0506,50359.0
2019-02-20 14:35:00,26.93,26.95,26.89,26.89,29422.0,25.0413,25.0599,25.0042,25.0042,29422.0
2019-02-20 14:40:00,26.9,26.93,26.88,26.93,39670.0,25.0135,25.0413,24.9949,25.0413,39670.0
2019-02-20 14:45:00,26.94,26.95,26.91,26.92,31103.0,25.0506,25.0599,25.0228,25.0321,31103.0
2019-02-20 14:50:00,26.91,26.94,26.88,26.93,42035.0,25.0228,25.0506,24.9949,25.0413,42035.0
2019-02-20 14:55:00,26.93,26.93,26.87,26.88,32950.0,25.0413,25.0413,24.9856,24.9949,32950.0
2019-02-20 15:00:00,26.88,26.95,26.86,26.95,45720.0,24.9949,25.0599,24.9763,25.0599,45720.0
2019-02-20 15:05:00,26.94,27.0,26.93,27.0,80353.0,25.0506,25.1064,25.0413,25.1064,80353.0
2019-02-20 15:10:00,27.0,27.02,26.95,26.95,55108.0,25.1064,25.125,25.0599,25.0599,55108.0
2019-02-20 15:15:00,26.96,26.97,26.93,26.93,57014.0,25.0692,25.0785,25.0413,25.0413,57014.0
2019-02-20 15:20:00,26.93,26.96,26.92,26.95,81922.0,25.0413,25.0692,25.0321,25.0599,81922.0
2019-02-20 15:25:00,26.95,27.09,26.94,27.04,198818.0,25.0599,25.1901,25.0506,25.1436,198818.0
2019-02-20 15:30:00,27.05,27.15,27.05,27.15,185869.0,25.1529,25.2459,25.1529,25.2459,185869.0
2019-02-20 15:35:00,27.15,27.24,27.15,27.24,244461.0,25.2459,25.3296,25.2459,25.3296,244461.0
2019-02-20 15:40:00,27.24,27.24,27.18,27.21,170624.0,25.3296,25.3296,25.2738,25.3017,170624.0
2019-02-20 15:45:00,27.21,27.22,27.16,27.16,124973.0,25.3017,25.311,25.2552,25.2552,124973.0
2019-02-20 15:50:00,27.17,27.17,27.11,27.14,125882.0,25.2645,25.2645,25.2087,25.2366,125882.0
2019-02-20 15:55:00,27.13,27.17,27.11,27.14,282519.0,25.2273,25.2645,25.2087,25.2366,282519.0
2019-02-21 09:30:00,26.99,27.09,26.95,26.98,65709.0,25.0971,25.1901,25.0599,25.0878,65709.0
2019-02-21 09:35:00,26.98,27.16,26.93,27.12,28320.0,25.0878,25.2552,25.0413,25.218,28320.0
2019-02-21 09:40:00,27.11,27.22,27.1,27.15,46744.0,25.2087,25.311,25.1994,25.2459,46744.0
2019-02-21 09:45:00,27.16,27.26,27.13,27.26,58111.0,25.2552,25.3482,25.2273,25.3482,58111.0
2019-02-21 09:50:00,27.26,27.47,27.26,27.4,116304.0,25.3482,25.5435,25.3482,25.4784,116304.0
2019-02-21 09:55:00,27.39,27.46,27.32,27.32,49416.0,25.4691,25.5342,25.404,25.404,49416.0
2019-02-21 10:00:00,27.33,27.41,27.29,27.33,70057.0,25.4133,25.4877,25.3761,25.4133,70057.0
2019-02-21 10:05:00,27.33,27.44,27.29,27.44,189100.0,25.4133,25.5156,25.3761,25.5156,189100.0
2019-02-21 10:10:00,27.44,27.45,27.26,27.37,142198.0,25.5156,25.5249,25.3482,25.4505,142198.0
2019-02-21 10:15:00,27.37,27.44,27.35,27.42,48143.0,25.4505,25.5156,25.4319,25.497,48143.0
2019-02-21 10:20:00,27.42,27.45,27.39,27.41,51028.0,25.497,25.5249,25.4691,25.4877,51028.0
2019-02-21 10:25:00,27.42,27.5,27.42,27.47,46017.0,25.497,25.5714,25.497,25.5435,46017.0
2019-02-21 10:30:00,27.47,27.48,27.41,27.41,42491.0,25.5435,25.5528,25.4877,25.4877,42491.0
2019-02-21 10:35:00,27.41,27.42,27.38,27.42,27420.0,25.4877,25.497,25.4598,25.497,27420.0
2019-02-21 10:40:00,27.41,27.43,27.39,27.43,32379.0,25.4877,25.5063,25.4691,25.5063,32379.0
2019-02-21 10:45:00,27.42,27.43,27.36,27.42,32205.0,25.497,25.5063,25.4412,25.497,32205.0
2019-02-21 10:50:00,27.41,27.41,27.34,27.35,22407.0,25.4877,25.4877,25.4226,25.4319,22407.0
2019-02-21 10:55:00,27.35,27.41,27.34,27.41,52716.0,25.4319,25.4877,25.4226,25.4877,52716.0
2019-02-21 11:00:00,27.4,27.45,27.38,27.45,52564.0,25.4784,25.5249,25.4598,25.5249,52564.0
2019-02-21 11:05:00,27.45,27.5,27.44,27.46,48364.0,25.5249,25.5714,25.5156,25.5342,48364.0
2019-02-21 11:10:00,27.47,27.5,27.45,27.47,54378.0,25.5435,25.5714,25.5249,25.5435,54378.0
2019-02-21 11:15:00,27.46,27.56,27.45,27.46,141660.0,25.5342,25.6272,25.5249,25.5342,141660.0
2019-02-21 11:20:00,27.46,27.46,27.43,27.44,68171.0,25.5342,25.5342,25.5063,25.5156,68171.0
2019-02-21 11:25:00,27.44,27.45,27.39,27.39,46468.0,25.5156,25.5249,25.4691,25.4691,46468.0
2019-02-21 11:30:00,27.4,27.43,27.37,27.4,104894.0,25.4784,25.5063,25.4505,25.4784,104894.0
2019-02-21 11:35:00,27.4,27.46,27.4,27.43,41756.0,25.4784,25.5342,25.4784,25.5063,41756.0
2019-02-21 11:40:00,27.43,27.44,27.41,27.41,12467.0,25.5063,25.5156,25.4877,25.4877,12467.0
2019-02-21 11:45:00,27.41,27.43,27.39,27.42,35979.0,25.4877,25.5063,25.4691,25.497,35979.0
2019-02-21 11:50:00,27.42,27.48,27.41,27.48,23524.0,25.497,25.5528,25.4877,25.5528,23524.0
2019-02-21 11:55:00,27.48,27.53,27.48,27.49,29638.0,25.5528,25.5993,25.5528,25.5621,29638.0
2019-02-21 12:00:00,27.49,27.5,27.46,27.47,28475.0,25.5621,25.5714,25.5342,25.5435,28475.0
2019-02-21 12:05:00,27.47,27.51,27.47,27.51,32845.0,25.5435,25.5807,25.5435,25.5807,32845.0
2019-02-21 12:10:00,27.51,27.55,27.5,27.52,23397.0,25.5807,25.6179,25.5714,25.59,23397.0
2019-02-21 12:15:00,27.51,27.53,27.5,27.52,12275.0,25.5807,25.5993,25.5714,25.59,12275.0
2019-02-21 12:20:00,27.52,27.52,27.48,27.48,18975.0,25.59,25.59,25.5528,25.5528,18975.0
2019-02-21 12:25:00,27.49,27.49,27.46,27.48,75405.0,25.5621,25.5621,25.5342,25.5528,75405.0
2019-02-21 12:30:00,27.48,27.52,27.47,27.49,48478.0,25.5528,25.59,25.5435,25.5621,48478.0
2019-02-21 12:35:00,27.48,27.51,27.46,27.51,39602.0,25.5528,25.5807,25.5342,25.5807,39602.0
2019-02-21 12:40:00,27.5,27.53,27.49,27.53,26598.0,25.5714,25.5993,25.5621,25.5993,26598.0
2019-02-21 12:45:00,27.52,27.53,27.49,27.5,43967.0,25.59,25.5993,25.5621,25.5714,43967.0
2019-02-21 12:50:00,27.5,27.59,27.49,27.59,58685.0,25.5714,25.6551,25.5621,25.6551,58685.0
2019-02-21 12:55:00,27.6,27.62,27.56,27.59,100560.0,25.6644,25.683,25.6272,25.6551,100560.0
2019-02-21 13:00:00,27.59,27.61,27.53,27.57,21234.0,25.6551,25.6737,25.5993,25.6365,21234.0
2019-02-21 13:05:00,27.57,27.6,27.56,27.58,80100.0,25.6365,25.6644,25.6272,25.6458,80100.0
2019-02-21 13:10:00,27.58,27.62,27.57,27.62,18682.0,25.6458,25.683,25.6365,25.683,18682.0
2019-02-21 13:15:00,27.61,27.63,27.6,27.63,26143.0,25.6737,25.6923,25.6644,25.6923,26143.0
2019-02-21 13:20:00,27.63,27.64,27.57,27.58,16232.0,25.6923,25.7016,25.6365,25.6458,16232.0
2019-02-21 13:25:00,27.58,27.58,27.55,27.56,22177.0,25.6458,25.6458,25.6179,25.6272,22177.0
2019-02-21 13:30:00,27.57,27.58,27.56,27.58,35555.0,25.6365,25.6458,25.6272,25.6458,35555.0
2019-02-21 13:35:00,27.58,27.6,27.57,27.58,19932.0,25.6458,25.6644,25.6365,25.6458,19932.0
2019-02-21 13:40:00,27.58,27.58,27.53,27.56,20051.0,25.6458,25.6458,25.5993,25.6272,20051.0
2019-02-21 13:45:00,27.55,27.56,27.51,27.52,35032.0,25.6179,25.6272,25.5807,25.59,35032.0
2019-02-21 13:50:00,27.52,27.52,27.49,27.5,13816.0,25.59,25.59,25.5621,25.5714,13816.0
2019-02-21 13:55:00,27.51,27.55,27.51,27.55,23320.0,25.5807,25.6179,25.5807,25.6179,23320.0
2019-02-21 14:00:00,27.55,27.64,27.54,27.62,169984.0,25.6179,25.7016,25.6086,25.683,169984.0
2019-02-21 14:05:00,27.62,27.66,27.61,27.61,44608.0,25.683,25.7202,25.6737,25.6737,44608.0
2019-02-21 14:10:00,27.6,27.6,27.57,27.6,23447.0,25.6644,25.6644,25.6365,25.6644,23447.0
2019-02-21 14:15:00,27.59,27.59,27.53,27.54,18921.0,25.6551,25.6551,25.5993,25.6086,18921.0
2019-02-21 14:20:00,27.54,27.55,27.52,27.52,19539.0,25.6086,25.6179,25.59,25.59,19539.0
2019-02-21 14:25:00,27.52,27.54,27.49,27.54,41287.0,25.59,25.6086,25.5621,25.6086,41287.0
2019-02-21 14:30:00,27.54,27.56,27.52,27.53,41421.0,25.6086,25.6272,25.59,25.5993,41421.0
2019-02-21 14:35:00,27.53,27.56,27.52,27.56,30284.0,25.5993,25.6272,25.59,25.6272,30284.0
2019-02-21 14:40:00,27.57,27.57,27.53,27.54,22961.0,25.6365,25.6365,25.5993,25.6086,22961.0
2019-02-21 14:45:00,27.54,27.55,27.51,27.55,39589.0,25.6086,25.6179,25.5807,25.6179,39589.0
2019-02-21 14:50:00,27.55,27.55,27.47,27.49,20300.0,25.6179,25.6179,25.5435,25.5621,20300.0
2019-02-21 14:55:00,27.48,27.51,27.48,27.51,34796.0,25.5528,25.5807,25.5528,25.5807,34796.0
2019-02-21 15:00:00,27.51,27.51,27.45,27.45,41128.0,25.5807,25.5807,25.5249,25.5249,41128.0
2019-02-21 15:05:00,27.44,27.45,27.4,27.44,26994.0,25.5156,25.5249,25.4784,25.5156,26994.0
2019-02-21 15:10:00,27.44,27.5,27.43,27.5,45032.0,25.5156,25.5714,25.5063,25.5714,45032.0
2019-02-21 15:15:00,27.51,27.52,27.47,27.49,31620.0,25.5807,25.59,25.5435,25.5621,31620.0
2019-02-21 15:20:00,27.48,27.51,27.47,27.49,88856.0,25.5528,25.5807,25.5435,25.5621,88856.0
2019-02-21 15:25:00,27.49,27.49,27.45,27.48,33118.0,25.5621,25.5621,25.5249,25.5528,33118.0
2019-02-21 15:30:00,27.47,27.51,27.45,27.51,57959.0,25.5435,25.5807,25.5249,25.5807,57959.0
2019-02-21 15:35:00,27.5,27.52,27.48,27.52,60099.0,25.5714,25.59,25.5528,25.59,60099.0
2019-02-21 15:40:00,27.52,27.53,27.48,27.51,65051.0,25.59,25.5993,25.5528,25.5807,65051.0
2019-02-21 15:45:00,27.51,27.56,27.5,27.54,69048.0,25.5807,25.6272,25.5714,25.6086,69048.0
2019-02-21 15:50:00,27.54,27.57,27.53,27.57,75522.0,25.6086,25.6365,25.5993,25.6365,75522.0
2019-02-21 15:55:00,27.57,27.63,27.56,27.62,493843.0,25.6365,25.6923,25.6272,25.683,493843.0
2019-02-22 09:30:00,27.76,27.89,27.55,27.65,109314.0,25.8131,25.934,25.6179,25.7109,109314.0
2019-02-22 09:35:00,27.65,27.85,27.64,27.82,49714.0,25.7109,25.8968,25.7016,25.8689,49714.0
2019-02-22 09:40:00,27.81,27.81,27.61,27.64,42630.0,25.8596,25.8596,25.6737,25.7016,42630.0
2019-02-22 09:45:00,27.65,27.69,27.51,27.51,48242.0,25.7109,25.748,25.5807,25.5807,48242.0
2019-02-22 09:50:00,27.5,27.58,27.49,27.58,43920.0,25.5714,25.6458,25.5621,25.6458,43920.0
2019-02-22 09:55:00,27.58,27.64,27.55,27.63,64138.0,25.6458,25.7016,25.6179,25.6923,64138.0
2019-02-22 10:00:00,27.63,27.75,27.61,27.74,34267.0,25.6923,25.8038,25.6737,25.7945,34267.0
2019-02-22 10:05:00,27.73,27.91,27.71,27.89,138907.0,25.7852,25.9526,25.7666,25.934,138907.0
2019-02-22 10:10:00,27.89,27.91,27.86,27.89,80302.0,25.934,25.9526,25.9061,25.934,80302.0
2019-02-22 10:15:00,27.88,27.92,27.82,27.9,36258.0,25.9247,25.9619,25.8689,25.9433,36258.0
2019-02-22 10:20:00,27.9,27.9,27.81,27.82,34455.0,25.9433,25.9433,25.8596,25.8689,34455.0
2019-02-22 10:25:00,27.83,27.86,27.81,27.85,21275.0,25.8782,25.9061,25.8596,25.8968,21275.0
2019-02-22 10:30:00,27.85,28.01,27.84,27.95,216057.0,25.8968,26.0456,25.8875,25.9898,216057.0
2019-02-22 10:35:00,27.95,27.95,27.89,27.92,50656.0,25.9898,25.9898,25.934,25.9619,50656.0
2019-02-22 10:40:00,27.93,27.97,27.92,27.94,41487.0,25.9712,26.0084,25.9619,25.9805,41487.0
2019-02-22 10:45:00,27.94,27.98,27.92,27.96,46565.0,25.9805,26.0177,25.9619,25.9991,46565.0
2019-02-22 10:50:00,27.96,28.01,27.93,28.01,48188.0,25.9991,26.0456,25.9712,26.0456,48188.0
2019-02-22 10:55:00,28.01,28.04,28.0,28.03,23948.0,26.0456,26.0735,26.0363,26.0642,23948.0
2019-02-22 11:00:00,28.03,28.06,28.01,28.06,27783.0,26.0642,26.0921,26.0456,26.0921,27783.0
2019-02-22 11:05:00,28.05,28.12,28.04,28.12,83090.0,26.0828,26.1479,26.0735,26.1479,83090.0
2019-02-22 11:10:00,28.12,28.14,28.11,28.14,29376.0,26.1479,26.1665,26.1386,26.1665,29376.0
2019-02-22 11:15:00,28.14,28.14,28.07,28.1,25870.0,26.1665,26.1665,26.1014,26.1293,25870.0
2019-02-22 11:20:00,28.09,28.17,28.06,28.13,110368.0,26.12,26.1944,26.0921,26.1572,110368.0
2019-02-22 11:25:00,28.13,28.14,28.08,28.09,29373.0,26.1572,26.1665,26.1107,26.12,29373.0
2019-02-22 11:30:00,28.1,28.12,28.08,28.1,16583.0,26.1293,26.1479,26.1107,26.1293,16583.0
2019-02-22 11:35:00,28.1,28.18,28.09,28.14,40964.0,26.1293,26.2037,26.12,26.1665,40964.0
2019-02-22 11:40:00,28.14,28.19,28.13,28.17,67107.0,26.1665,26.213,26.1572,26.1944,67107.0
2019-02-22 11:45:00,28.16,28.2,28.15,28.19,18301.0,26.1851,26.2223,26.1758,26.213,18301.0
2019-02-22 11:50:00,28.19,28.19,28.13,28.15,26907.0,26.213,26.213,26.1572,26.1758,26907.0
2019-02-22 11:55:00,28.14,28.18,28.13,28.18,25086.0,26.1665,26.2037,26.1572,26.2037,25086.0
2019-02-22 12:00:00,28.17,28.19,28.14,28.14,24957.0,26.1944,26.213,26.1665,26.1665,24957.0
2019-02-22 12:05:00,28.13,28.13,28.1,28.12,12628.0,26.1572,26.1572,26.1293,26.1479,12628.0
2019-02-22 12:10:00,28.12,28.13,28.09,28.12,14591.0,26.1479,26.1572,26.12,26.1479,14591.0
2019-02-22 12:15:00,28.11,28.14,28.1,28.14,16322.0,26.1386,26.1665,26.1293,26.1665,16322.0
2019-02-22 12:20:00,28.13,28.14,28.11,28.11,19528.0,26.1572,26.1665,26.1386,26.1386,19528.0
2019-02-22 12:25:00,28.11,28.12,28.06,28.07,13571.0,26.1386,26.1479,26.0921,26.1014,13571.0
2019-02-22 12:30:00,28.07,28.09,28.06,28.09,11367.0,26.1014,26.12,26.0921,26.12,11367.0
2019-02-22 12:35:00,28.09,28.09,28.06,28.07,11271.0,26.12,26.12,26.0921,26.1014,11271.0
2019-02-22 12:40:00,28.07,28.07,28.04,28.06,15260.0,26.1014,26.1014,26.0735,26.0921,15260.0
2019-02-22 12:45:00,28.05,28.07,28.03,28.06,25915.0,26.0828,26.1014,26.0642,26.0921,25915.0
2019-02-22 12:50:00,28.05,28.06,28.0,28.01,22001.0,26.0828,26.0921,26.0363,26.0456,22001.0
2019-02-22 12:55:00,28.01,28.02,27.99,28.0,36006.0,26.0456,26.0549,26.027,26.0363,36006.0
2019-02-22 13:00:00,28.0,28.0,27.96,27.96,31294.0,26.0363,26.0363,25.9991,25.9991,31294.0
2019-02-22 13:05:00,27.96,28.03,27.95,28.03,23056.0,25.9991,26.0642,25.9898,26.0642,23056.0
2019-02-22 13:10:00,28.03,28.03,28.02,28.02,9682.0,26.0642,26.0642,26.0549,26.0549,9682.0
2019-02-22 13:15:00,28.03,28.04,28.0,28.01,19726.0,26.0642,26.0735,26.0363,26.0456,19726.0
2019-02-22 13:20:00,28.01,28.01,28.0,28.01,5759.0,26.0456,26.0456,26.0363,26.0456,5759.0
2019-02-22 13:25:00,28.01,28.02,28.0,28.01,11609.0,26.0456,26.0549,26.0363,26.0456,11609.0
2019-02-22 13:30:00,28.01,28.02,27.99,27.99,10870.0,26.0456,26.0549,26.027,26.027,10870.0
2019-02-22 13:35:00,27.99,28.02,27.98,27.99,14809.0,26.027,26.0549,26.0177,26.027,14809.0
2019-02-22 13:40:00,27.99,28.04,27.99,28.03,18537.0,26.027,26.0735,26.027,26.0642,18537.0
2019-02-22 13:45:00,28.03,28.04,28.01,28.03,18464.0,26.0642,26.0735,26.0456,26.0642,18464.0
2019-02-22 13:50:00,28.02,28.05,28.02,28.03,10835.0,26.0549,26.0828,26.0549,26.0642,10835.0
2019-02-22 13:55:00,28.03,28.05,28.01,28.02,10426.0,26.0642,26.0828,26.0456,26.0549,10426.0
2019-02-22 14:00:00,28.01,28.03,28.01,28.02,19881.0,26.0456,26.0642,26.0456,26.0549,19881.0
2019-02-22 14:05:00,28.02,28.08,28.02,28.08,16800.0,26.0549,26.1107,26.0549,26.1107,16800.0
2019-02-22 14:10:00,28.07,28.13,28.06,28.12,82879.0,26.1014,26.1572,26.0921,26.1479,82879.0
2019-02-22 14:15:00,28.12,28.13,28.06,28.07,76575.0,26.1479,26.1572,26.0921,26.1014,76575.0
2019-02-22 14:20:00,28.07,28.08,28.05,28.07,82790.0,26.1014,26.1107,26.0828,26.1014,82790.0
2019-02-22 14:25:00,28.06,28.07,28.03,28.05,61830.0,26.0921,26.1014,26.0642,26.0828,61830.0
2019-02-22 14:30:00,28.05,28.07,28.04,28.05,24390.0,26.0828,26.1014,26.0735,26.0828,24390.0
2019-02-22 14:35:00,28.05,28.07,28.02,28.07,107997.0,26.0828,26.1014,26.0549,26.1014,107997.0
2019-02-22 14:40:00,28.07,28.07,28.04,28.05,31720.0,26.1014,26.1014,26.0735,26.0828,31720.0
2019-02-22 14:45:00,28.05,28.07,28.0,28.02,57953.0,26.0828,26.1014,26.0363,26.0549,57953.0
2019-02-22 14:50:00,28.02,28.04,28.0,28.02,30187.0,26.0549,26.0735,26.0363,26.0549,30187.0
2019-02-22 14:55:00,28.02,28.04,28.0,28.02,29364.0,26.0549,26.0735,26.0363,26.0549,29364.0
2019-02-22 15:00:00,28.01,28.07,28.0,28.07,38272.0,26.0456,26.1014,26.0363,26.1014,38272.0
2019-02-22 15:05:00,28.07,28.08,28.01,28.04,54711.0,26.1014,26.1107,26.0456,26.0735,54711.0
2019-02-22 15:10:00,28.05,28.07,28.04,28.05,22913.0,26.0828,26.1014,26.0735,26.0828,22913.0
2019-02-22 15:15:00,28.05,28.06,28.03,28.06,32174.0,26.0828,26.0921,26.0642,26.0921,32174.0
2019-02-22 15:20:00,28.05,28.06,28.0,28.01,26024.0,26.0828,26.0921,26.0363,26.0456,26024.0
2019-02-22 15:25:00,28.01,28.04,28.0,28.04,25822.0,26.0456,26.0735,26.0363,26.0735,25822.0
2019-02-22 15:30:00,28.03,28.06,28.02,28.04,46275.0,26.0642,26.0921,26.0549,26.0735,46275.0
2019-02-22 15:35:00,28.04,28.05,28.0,28.01,39111.0,26.0735,26.0828,26.0363,26.0456,39111.0
2019-02-22 15:40:00,28.0,28.05,27.99,28.04,63287.0,26.0363,26.0828,26.027,26.0735,63287.0
2019-02-22 15:45:00,28.03,28.04,28.01,28.01,65363.0,26.0642,26.0735,26.0456,26.0456,65363.0
2019-02-22 15:50:00,28.02,28.02,27.98,27.99,102207.0,26.0549,26.0549,26.0177,26.027,102207.0
2019-02-22 15:55:00,28.0,28.01,27.97,27.99,264665.0,26.0363,26.0456,26.0084,26.027,264665.0
2019-02-25 09:30:00,28.09,28.09,27.86,27.91,74190.0,26.12,26.12,25.9061,25.9526,74190.0
2019-02-25 09:35:00,27.93,27.96,27.82,27.96,62225.0,25.9712,25.9991,25.8689,25.9991,62225.0
2019-02-25 09:40:00,27.96,28.07,27.92,28.04,93542.0,25.9991,26.1014,25.9619,26.0735,93542.0
2019-02-25 09:45:00,28.04,28.05,27.89,27.95,61970.0,26.0735,26.0828,25.934,25.9898,61970.0
2019-02-25 09:50:00,27.96,28.1,27.93,28.08,72468.0,25.9991,26.1293,25.9712,26.1107,72468.0
2019-02-25 09:55:00,28.08,28.11,28.0,28.01,112216.0,26.1107,26.1386,26.0363,26.0456,112216.0
2019-02-25 10:00:00,28.02,28.03,27.97,27.98,41210.0,26.0549,26.0642,26.0084,26.0177,41210.0
2019-02-25 10:05:00,27.97,27.98,27.83,27.86,35958.0,26.0084,26.0177,25.8782,25.9061,35958.0
2019-02-25 10:10:00,27.87,27.93,27.86,27.93,25375.0,25.9154,25.9712,25.9061,25.9712,25375.0
2019-02-25 10:15:00,27.94,27.95,27.9,27.93,20424.0,25.9805,25.9898,25.9433,25.9712,20424.0
2019-02-25 10:20:00,27.93,27.96,27.92,27.94,19277.0,25.9712,25.9991,25.9619,25.9805,19277.0
2019-02-25 10:25:00,27.94,27.99,27.94,27.94,50680.0,25.9805,26.027,25.9805,25.9805,50680.0
2019-02-25 10:30:00,27.95,27.95,27.88,27.88,17814.0,25.9898,25.9898,25.9247,25.9247,17814.0
2019-02-25 10:35:00,27.88,27.92,27.85,27.9,23191.0,25.9247,25.9619,25.8968,25.9433,23191.0
2019-02-25 10:40:00,27.91,27.92,27.88,27.9,23581.0,25.9526,25.9619,25.9247,25.9433,23581.0
2019-02-25 10:45:00,27.89,27.9,27.85,27.86,27179.0,25.934,25.9433,25.8968,25.9061,27179.0
2019-02-25 10:50:00,27.86,27.94,27.83,27.94,133129.0,25.9061,25.9805,25.8782,25.9805,133129.0
2019-02-25 10:55:00,27.94,27.94,27.85,27.86,29294.0,25.9805,25.9805,25.8968,25.9061,29294.0
2019-02-25 11:00:00,27.86,27.86,27.8,27.8,39146.0,25.9061,25.9061,25.8503,25.8503,39146.0
2019-02-25 11:05:00,27.8,27.84,27.8,27.82,16155.0,25.8503,25.8875,25.8503,25.8689,16155.0
2019-02-25 11:10:00,27.82,27.84,27.79,27.79,23272.0,25.8689,25.8875,25.841,25.841,23272.0
2019-02-25 11:15:00,27.8,27.8,27.77,27.78,18121.0,25.8503,25.8503,25.8224,25.8317,18121.0
2019-02-25 11:20:00,27.77,27.78,27.75,27.77,30324.0,25.8224,25.8317,25.8038,25.8224,30324.0
2019-02-25 11:25:00,27.76,27.77,27.73,27.73,25941.0,25.8131,25.8224,25.7852,25.7852,25941.0
2019-02-25 11:30:00,27.74,27.8,27.74,27.8,33390.0,25.7945,25.8503,25.7945,25.8503,33390.0
2019-02-25 11:35:00,27.79,27.82,27.78,27.81,27951.0,25.841,25.8689,25.8317,25.8596,27951.0
2019-02-25 11:40:00,27.8,27.84,27.77,27.8,88358.0,25.8503,25.8875,25.8224,25.8503,88358.0
2019-02-25 11:45:00,27.79,27.81,27.72,27.72,32068.0,25.841,25.8596,25.7759,25.7759,32068.0
2019-02-25 11:50:00,27.73,27.77,27.72,27.74,36815.0,25.7852,25.8224,25.7759,25.7945,36815.0
2019-02-25 11:55:00,27.74,27.76,27.71,27.76,35566.0,25.7945,25.8131,25.7666,25.8131,35566.0
2019-02-25 12:00:00,27.75,27.86,27.75,27.85,23256.0,25.8038,25.9061,25.8038,25.8968,23256.0
2019-02-25 12:05:00,27.85,27.87,27.84,27.86,40693.0,25.8968,25.9154,25.8875,25.9061,40693.0
2019-02-25 12:10:00,27.85,27.89,27.85,27.88,33473.0,25.8968,25.934,25.8968,25.9247,33473.0
2019-02-25 12:15:00,27.88,27.91,27.88,27.9,8766.0,25.9247,25.9526,25.9247,25.9433,8766.0
2019-02-25 12:20:00,27.9,27.93,27.88,27.89,21498.0,25.9433,25.9712,25.9247,25.934,21498.0
2019-02-25 12:25:00,27.89,27.91,27.89,27.89,9708.0,25.934,25.9526,25.934,25.934,9708.0
2019-02-25 12:30:00,27.89,27.89,27.88,27.89,5451.0,25.934,25.934,25.9247,25.934,5451.0
2019-02-25 12:35:00,27.89,27.89,27.84,27.84,18151.0,25.934,25.934,25.8875,25.8875,18151.0
2019-02-25 12:40:00,27.84,27.87,27.82,27.87,13175.0,25.8875,25.9154,25.8689,25.9154,13175.0
2019-02-25 12:45:00,27.86,27.86,27.82,27.83,10893.0,25.9061,25.9061,25.8689,25.8782,10893.0
2019-02-25 12:50:00,27.83,27.83,27.81,27.81,11817.0,25.8782,25.8782,25.8596,25.8596,11817.0
2019-02-25 12:55:00,27.82,27.82,27.78,27.78,12500.0,25.8689,25.8689,25.8317,25.8317,12500.0
2019-02-25 13:00:00,27.78,27.81,27.76,27.79,18303.0,25.8317,25.8596,25.8131,25.841,18303.0
2019-02-25 13:05:00,27.79,27.82,27.79,27.8,8501.0,25.841,25.8689,25.841,25.8503,8501.0
2019-02-25 13:10:00,27.8,27.82,27.79,27.82,7150.0,25.8503,25.8689,25.841,25.8689,7150.0
2019-02-25 13:15:00,27.82,27.84,27.81,27.81,26604.0,25.8689,25.8875,25.8596,25.8596,26604.0
2019-02-25 13:20:00,27.82,27.85,27.82,27.83,8985.0,25.8689,25.8968,25.8689,25.8782,8985.0
2019-02-25 13:25:00,27.83,27.86,27.81,27.82,18518.0,25.8782,25.9061,25.8596,25.8689,18518.0
2019-02-25 13:30:00,27.82,27.82,27.8,27.81,19696.0,25.8689,25.8689,25.8503,25.8596,19696.0
2019-02-25 13:35:00,27.8,27.82,27.79,27.8,14103.0,25.8503,25.8689,25.841,25.8503,14103.0
2019-02-25 13:40:00,27.8,27.81,27.76,27.77,22555.0,25.8503,25.8596,25.8131,25.8224,22555.0
2019-02-25 13:45:00,27.77,27.78,27.75,27.77,16161.0,25.8224,25.8317,25.8038,25.8224,16161.0
2019-02-25 13:50:00,27.77,27.78,27.76,27.78,9664.0,25.8224,25.8317,25.8131,25.8317,9664.0
2019-02-25 13:55:00,27.78,27.79,27.78,27.79,7382.0,25.8317,25.841,25.8317,25.841,7382.0
2019-02-25 14:00:00,27.79,27.81,27.78,27.8,24452.0,25.841,25.8596,25.8317,25.8503,24452.0
2019-02-25 14:05:00,27.8,27.82,27.8,27.82,18836.0,25.8503,25.8689,25.8503,25.8689,18836.0
2019-02-25 14:10:00,27.82,27.84,27.81,27.84,21589.0,25.8689,25.8875,25.8596,25.8875,21589.0
2019-02-25 14:15:00,27.84,27.85,27.82,27.83,37700.0,25.8875,25.8968,25.8689,25.8782,37700.0
2019-02-25 14:20:00,27.84,27.84,27.81,27.82,14545.0,25.8875,25.8875,25.8596,25.8689,14545.0
2019-02-25 14:25:00,27.81,27.83,27.8,27.81,16985.0,25.8596,25.8782,25.8503,25.8596,16985.0
2019-02-25 14:30:00,27.8,27.81,27.74,27.74,21027.0,25.8503,25.8596,25.7945,25.7945,21027.0
2019-02-25 14:35:00,27.75,27.76,27.71,27.72,23665.0,25.8038,25.8131,25.7666,25.7759,23665.0
2019-02-25 14:40:00,27.73,27.75,27.7,27.75,21499.0,25.7852,25.8038,25.7573,25.8038,21499.0
2019-02-25 14:45:00,27.75,27.76,27.7,27.71,24124.0,25.8038,25.8131,25.7573,25.7666,24124.0
2019-02-25 14:50:00,27.7,27.73,27.69,27.71,54198.0,25.7573,25.7852,25.748,25.7666,54198.0
2019-02-25 14:55:00,27.71,27.72,27.68,27.69,19584.0,25.7666,25.7759,25.7388,25.748,19584.0
2019-02-25 15:00:00,27.69,27.69,27.62,27.63,32631.0,25.748,25.748,25.683,25.6923,32631.0
2019-02-25 15:05:00,27.63,27.66,27.62,27.64,28403.0,25.6923,25.7202,25.683,25.7016,28403.0
2019-02-25 15:10:00,27.64,27.65,27.58,27.59,23573.0,25.7016,25.7109,25.6458,25.6551,23573.0
2019-02-25 15:15:00,27.58,27.59,27.56,27.58,63711.0,25.6458,25.6551,25.6272,25.6458,63711.0
2019-02-25 15:20:00,27.59,27.6,27.56,27.6,24622.0,25.6551,25.6644,25.6272,25.6644,24622.0
2019-02-25 15:25:00,27.6,27.61,27.57,27.57,27289.0,25.6644,25.6737,25.6365,25.6365,27289.0
2019-02-25 15:30:00,27.58,27.61,27.54,27.61,46476.0,25.6458,25.6737,25.6086,25.6737,46476.0
2019-02-25 15:35:00,27.6,27.61,27.55,27.58,47440.0,25.6644,25.6737,25.6179,25.6458,47440.0
2019-02-25 15:40:00,27.58,27.62,27.57,27.6,67097.0,25.6458,25.683,25.6365,25.6644,67097.0
2019-02-25 15:45:00,27.6,27.6,27.57,27.58,47516.0,25.6644,25.6644,25.6365,25.6458,47516.0
2019-02-25 15:50:00,27.58,27.58,27.54,27.57,93833.0,25.6458,25.6458,25.6086,25.6365,93833.0
2019-02-25 15:55:00,27.56,27.61,27.55,27.57,304779.0,25.6272,25.6737,25.6179,25.6365,304779.0
2019-02-26 09:30:00,27.4,27.49,27.3,27.37,106071.0,25.4784,25.5621,25.3854,25.4505,106071.0
2019-02-26 09:35:00,27.38,27.61,27.35,27.57,86530.0,25.4598,25.6737,25.4319,25.6365,86530.0
2019-02-26 09:40:00,27.56,27.7,27.52,27.55,64147.0,25.6272,25.7573,25.59,25.6179,64147.0
2019-02-26 09:45:00,27.54,27.54,27.32,27.32,91018.0,25.6086,25.6086,25.404,25.404,91018.0
2019-02-26 09:50:00,27.31,27.42,27.28,27.41,71492.0,25.3947,25.497,25.3668,25.4877,71492.0
2019-02-26 09:55:00,27.42,27.46,27.37,27.44,24151.0,25.497,25.5342,25.4505,25.5156,24151.0
2019-02-26 10:00:00,27.45,27.46,27.4,27.45,27784.0,25.5249,25.5342,25.4784,25.5249,27784.0
2019-02-26 10:05:00,27.45,27.45,27.37,27.39,57107.0,25.5249,25.5249,25.4505,25.4691,57107.0
2019-02-26 10:10:00,27.39,27.45,27.36,27.45,34185.0,25.4691,25.5249,25.4412,25.5249,34185.0
2019-02-26 10:15:00,27.46,27.58,27.46,27.55,45699.0,25.5342,25.6458,25.5342,25.6179,45699.0
2019-02-26 10:20:00,27.55,27.57,27.52,27.57,25833.0,25.6179,25.6365,25.59,25.6365,25833.0
2019-02-26 10:25:00,27.57,27.58,27.47,27.48,26221.0,25.6365,25.6458,25.5435,25.5528,26221.0
2019-02-26 10:30:00,27.47,27.54,27.43,27.54,33002.0,25.5435,25.6086,25.5063,25.6086,33002.0
2019-02-26 10:35:00,27.55,27.61,27.53,27.6,32810.0,25.6179,25.6737,25.5993,25.6644,32810.0
2019-02-26 10:40:00,27.61,27.64,27.58,27.59,34056.0,25.6737,25.7016,25.6458,25.6551,34056.0
2019-02-26 10:45:00,27.59,27.61,27.5,27.5,34588.0,25.6551,25.6737,25.5714,25.5714,34588.0
2019-02-26 10:50:00,27.5,27.5,27.42,27.43,47615.0,25.5714,25.5714,25.497,25.5063,47615.0
2019-02-26 10:55:00,27.43,27.43,27.33,27.36,52916.0,25.5063,25.5063,25.4133,25.4412,52916.0
2019-02-26 11:00:00,27.35,27.39,27.31,27.33,39286.0,25.4319,25.4691,25.3947,25.4133,39286.0
2019-02-26 11:05:00,27.34,27.34,27.28,27.31,25751.0,25.4226,25.4226,25.3668,25.3947,25751.0
2019-02-26 11:10:00,27.3,27.31,27.24,27.27,73179.0,25.3854,25.3947,25.3296,25.3575,73179.0
2019-02-26 11:15:00,27.26,27.31,27.26,27.28,37527.0,25.3482,25.3947,25.3482,25.3668,37527.0
2019-02-26 11:20:00,27.27,27.35,27.25,27.31,28732.0,25.3575,25.4319,25.3389,25.3947,28732.0
2019-02-26 11:25:00,27.3,27.33,27.28,27.33,18633.0,25.3854,25.4133,25.3668,25.4133,18633.0
2019-02-26 11:30:00,27.33,27.34,27.3,27.32,86554.0,25.4133,25.4226,25.3854,25.404,86554.0
2019-02-26 11:35:00,27.32,27.33,27.27,27.28,14180.0,25.404,25.4133,25.3575,25.3668,14180.0
2019-02-26 11:40:00,27.28,27.29,27.21,27.25,43752.0,25.3668,25.3761,25.3017,25.3389,43752.0
2019-02-26 11:45:00,27.25,27.36,27.24,27.34,29216.0,25.3389,25.4412,25.3296,25.4226,29216.0
2019-02-26 11:50:00,27.34,27.34,27.26,27.28,18307.0,25.4226,25.4226,25.3482,25.3668,18307.0
2019-02-26 11:55:00,27.27,27.3,27.26,27.27,11585.0,25.3575,25.3854,25.3482,25.3575,11585.0
2019-02-26 12:00:00,27.27,27.29,27.24,27.26,28367.0,25.3575,25.3761,25.3296,25.3482,28367.0
2019-02-26 12:05:00,27.26,27.26,27.21,27.26,75800.0,25.3482,25.3482,25.3017,25.3482,75800.0
2019-02-26 12:10:00,27.26,27.3,27.25,27.28,18194.0,25.3482,25.3854,25.3389,25.3668,18194.0
2019-02-26 12:15:00,27.28,27.32,27.26,27.3,25744.0,25.3668,25.404,25.3482,25.3854,25744.0
2019-02-26 12:20:00,27.3,27.31,27.26,27.27,21584.0,25.3854,25.3947,25.3482,25.3575,21584.0
2019-02-26 12:25:00,27.28,27.28,27.22,27.23,19965.0,25.3668,25.3668,25.311,25.3203,19965.0
2019-02-26 12:30:00,27.23,27.25,27.21,27.23,19997.0,25.3203,25.3389,25.3017,25.3203,19997.0
2019-02-26 12:35:00,27.22,27.25,27.21,27.25,14152.0,25.311,25.3389,25.3017,25.3389,14152.0
2019-02-26 12:40:00,27.25,27.27,27.23,27.23,12843.0,25.3389,25.3575,25.3203,25.3203,12843.0
2019-02-26 12:45:00,27.24,27.24,27.18,27.19,25793.0,25.3296,25.3296,25.2738,25.2831,25793.0
2019-02-26 12:50:00,27.18,27.18,27.12,27.14,27703.0,25.2738,25.2738,25.218,25.2366,27703.0
2019-02-26 12:55:00,27.13,27.15,27.06,27.06,24706.0,25.2273,25.2459,25.1622,25.1622,24706.0
2019-02-26 13:00:00,27.07,27.15,27.06,27.1,51432.0,25.1715,25.2459,25.1622,25.1994,51432.0
2019-02-26 13:05:00,27.11,27.13,27.09,27.11,58044.0,25.2087,25.2273,25.1901,25.2087,58044.0
2019-02-26 13:10:00,27.11,27.2,27.1,27.19,79421.0,25.2087,25.2924,25.1994,25.2831,79421.0
2019-02-26 13:15:00,27.2,27.21,27.17,27.2,20874.0,25.2924,25.3017,25.2645,25.2924,20874.0
2019-02-26 13:20:00,27.2,27.2,27.17,27.18,24777.0,25.2924,25.2924,25.2645,25.2738,24777.0
2019-02-26 13:25:00,27.18,27.23,27.17,27.23,63544.0,25.2738,25.3203,25.2645,25.3203,63544.0
2019-02-26 13:30:00,27.23,27.24,27.22,27.23,14909.0,25.3203,25.3296,25.311,25.3203,14909.0
2019-02-26 13:35:00,27.22,27.33,27.21,27.27,145615.0,25.311,25.4133,25.3017,25.3575,145615.0
2019-02-26 13:40:00,27.27,27.27,27.25,27.26,21368.0,25.3575,25.3575,25.3389,25.3482,21368.0
2019-02-26 13:45:00,27.26,27.28,27.24,27.28,16068.0,25.3482,25.3668,25.3296,25.3668,16068.0
2019-02-26 13:50:00,27.28,27.33,27.28,27.32,16086.0,25.3668,25.4133,25.3668,25.404,16086.0
2019-02-26 13:55:00,27.32,27.34,27.31,27.33,11632.0,25.404,25.4226,25.3947,25.4133,11632.0
2019-02-26 14:00:00,27.34,27.36,27.33,27.36,10297.0,25.4226,25.4412,25.4133,25.4412,10297.0
2019-02-26 14:05:00,27.37,27.39,27.35,27.39,8771.0,25.4505,25.4691,25.4319,25.4691,8771.0
2019-02-26 14:10:00,27.39,27.46,27.38,27.46,23691.0,25.4691,25.5342,25.4598,25.5342,23691.0
2019-02-26 14:15:00,27.46,27.48,27.44,27.45,16829.0,25.5342,25.5528,25.5156,25.5249,16829.0
2019-02-26 14:20:00,27.45,27.46,27.42,27.45,18112.0,25.5249,25.5342,25.497,25.5249,18112.0
2019-02-26 14:25:00,27.44,27.45,27.4,27.42,33647.0,25.5156,25.5249,25.4784,25.497,33647.0
2019-02-26 14:30:00,27.43,27.44,27.41,27.44,19942.0,25.5063,25.5156,25.4877,25.5156,19942.0
2019-02-26 14:35:00,27.44,27.47,27.43,27.44,40121.0,25.5156,25.5435,25.5063,25.5156,40121.0
2019-02-26 14:40:00,27.44,27.5,27.43,27.48,54131.0,25.5156,25.5714,25.5063,25.5528,54131.0
2019-02-26 14:45:00,27.48,27.48,27.44,27.46,24789.0,25.5528,25.5528,25.5156,25.5342,24789.0
2019-02-26 14:50:00,27.46,27.52,27.46,27.52,29039.0,25.5342,25.59,25.5342,25.59,29039.0
2019-02-26 14:55:00,27.52,27.54,27.51,27.54,57147.0,25.59,25.6086,25.5807,25.6086,57147.0
2019-02-26 15:00:00,27.53,27.56,27.52,27.55,99261.0,25.5993,25.6272,25.59,25.6179,99261.0
2019-02-26 15:05:00,27.55,27.56,27.49,27.5,66158.0,25.6179,25.6272,25.5621,25.5714,66158.0
2019-02-26 15:10:00,27.5,27.53,27.49,27.52,34309.0,25.5714,25.5993,25.5621,25.59,34309.0
2019-02-26 15:15:00,27.52,27.55,27.51,27.53,33969.0,25.59,25.6179,25.5807,25.5993,33969.0
2019-02-26 15:20:00,27.53,27.53,27.47,27.51,63106.0,25.5993,25.5993,25.5435,25.5807,63106.0
2019-02-26 15:25:00,27.52,27.52,27.45,27.46,30894.0,25.59,25.59,25.5249,25.5342,30894.0
2019-02-26 15:30:00,27.45,27.52,27.44,27.49,53156.0,25.5249,25.59,25.5156,25.5621,53156.0
2019-02-26 15:35:00,27.49,27.5,27.46,27.49,58460.0,25.5621,25.5714,25.5342,25.5621,58460.0
2019-02-26 15:40:00,27.5,27.51,27.46,27.46,61525.0,25.5714,25.5807,25.5342,25.5342,61525.0
2019-02-26 15:45:00,27.47,27.52,27.46,27.49,100018.0,25.5435,25.59,25.5342,25.5621,100018.0
2019-02-26 15:50:00,27.49,27.52,27.48,27.52,75081.0,25.5621,25.59,25.5528,25.59,75081.0
2019-02-26 15:55:00,27.52,27.53,27.43,27.44,228998.0,25.59,25.5993,25.5063,25.5156,228998.0
2019-02-27 09:30:00,27.47,27.63,27.36,27.53,100631.0,25.5435,25.6923,25.4412,25.5993,100631.0
2019-02-27 09:35:00,27.53,27.68,27.47,27.67,148953.0,25.5993,25.7388,25.5435,25.7295,148953.0
2019-02-27 09:40:00,27.68,27.73,27.43,27.49,127470.0,25.7388,25.7852,25.5063,25.5621,127470.0
2019-02-27 09:45:00,27.5,27.52,27.36,27.37,62407.0,25.5714,25.59,25.4412,25.4505,62407.0
2019-02-27 09:50:00,27.36,27.4,27.27,27.27,67306.0,25.4412,25.4784,25.3575,25.3575,67306.0
2019-02-27 09:55:00,27.27,27.29,27.14,27.19,65217.0,25.3575,25.3761,25.2366,25.2831,65217.0
2019-02-27 10:00:00,27.2,27.27,27.06,27.1,131296.0,25.2924,25.3575,25.1622,25.1994,131296.0
2019-02-27 10:05:00,27.1,27.21,27.09,27.21,33628.0,25.1994,25.3017,25.1901,25.3017,33628.0
2019-02-27 10:10:00,27.2,27.21,27.13,27.17,37332.0,25.2924,25.3017,25.2273,25.2645,37332.0
2019-02-27 10:15:00,27.17,27.18,27.08,27.14,42333.0,25.2645,25.2738,25.1808,25.2366,42333.0
2019-02-27 10:20:00,27.12,27.14,27.02,27.05,50736.0,25.218,25.2366,25.125,25.1529,50736.0
2019-02-27 10:25:00,27.05,27.1,27.03,27.1,46929.0,25.1529,25.1994,25.1343,25.1994,46929.0
2019-02-27 10:30:00,27.1,27.14,26.98,26.98,45520.0,25.1994,25.2366,25.0878,25.0878,45520.0
2019-02-27 10:35:00,26.98,27.04,26.96,27.01,49951.0,25.0878,25.1436,25.0692,25.1157,49951.0
2019-02-27 10:40:00,27.0,27.03,27.0,27.02,36218.0,25.1064,25.1343,25.1064,25.125,36218.0
2019-02-27 10:45:00,27.01,27.02,26.91,26.93,56989.0,25.1157,25.125,25.0228,25.0413,56989.0
2019-02-27 10:50:00,26.93,26.93,26.84,26.85,60713.0,25.0413,25.0413,24.9577,24.967,60713.0
2019-02-27 10:55:00,26.84,26.97,26.84,26.96,45762.0,24.9577,25.0785,24.9577,25.0692,45762.0
2019-02-27 11:00:00,26.97,26.99,26.93,26.96,30286.0,25.0785,25.0971,25.0413,25.0692,30286.0
2019-02-27 11:05:00,26.97,26.98,26.94,26.97,68013.0,25.0785,25.0878,25.0506,25.0785,68013.0
2019-02-27 11:10:00,26.98,27.05,26.98,27.04,30897.0,25.0878,25.1529,25.0878,25.1436,30897.0
2019-02-27 11:15:00,27.04,27.14,27.04,27.1,56377.0,25.1436,25.2366,25.1436,25.1994,56377.0
2019-02-27 11:20:00,27.1,27.18,27.09,27.11,43712.0,25.1994,25.2738,25.1901,25.2087,43712.0
2019-02-27 11:25:00,27.11,27.13,27.06,27.12,26339.0,25.2087,25.2273,25.1622,25.218,26339.0
2019-02-27 11:30:00,27.12,27.14,27.08,27.08,22777.0,25.218,25.2366,25.1808,25.1808,22777.0
2019-02-27 11:35:00,27.08,27.1,27.05,27.09,24458.0,25.1808,25.1994,25.1529,25.1901,24458.0
2019-02-27 11:40:00,27.08,27.08,27.03,27.04,23001.0,25.1808,25.1808,25.1343,25.1436,23001.0
2019-02-27 11:45:00,27.03,27.14,27.03,27.09,43241.0,25.1343,25.2366,25.1343,25.1901,43241.0
2019-02-27 11:50:00,27.1,27.11,27.07,27.09,22683.0,25.1994,25.2087,25.1715,25.1901,22683.0
2019-02-27 11:55:00,27.09,27.12,27.06,27.06,18611.0,25.1901,25.218,25.1622,25.1622,18611.0
2019-02-27 12:00:00,27.07,27.08,26.99,27.06,60751.0,25.1715,25.1808,25.0971,25.1622,60751.0
2019-02-27 12:05:00,27.06,27.14,27.06,27.12,30817.0,25.1622,25.2366,25.1622,25.218,30817.0
2019-02-27 12:10:00,27.13,27.13,27.07,27.1,32251.0,25.2273,25.2273,25.1715,25.1994,32251.0
2019-02-27 12:15:00,27.11,27.13,27.03,27.07,42206.0,25.2087,25.2273,25.1343,25.1715,42206.0
2019-02-27 12:20:00,27.07,27.11,27.07,27.09,26386.0,25.1715,25.2087,25.1715,25.1901,26386.0
2019-02-27 12:25:00,27.09,27.1,27.07,27.08,35199.0,25.1901,25.1994,25.1715,25.1808,35199.0
2019-02-27 12:30:00,27.08,27.12,27.06,27.09,23405.0,25.1808,25.218,25.1622,25.1901,23405.0
2019-02-27 12:35:00,27.09,27.14,27.09,27.13,23184.0,25.1901,25.2366,25.1901,25.2273,23184.0
2019-02-27 12:40:00,27.12,27.16,27.11,27.15,18471.0,25.218,25.2552,25.2087,25.2459,18471.0
2019-02-27 12:45:00,27.15,27.15,27.09,27.1,17865.0,25.2459,25.2459,25.1901,25.1994,17865.0
2019-02-27 12:50:00,27.11,27.13,27.09,27.12,31533.0,25.2087,25.2273,25.1901,25.218,31533.0
2019-02-27 12:55:00,27.11,27.15,27.11,27.14,19350.0,25.2087,25.2459,25.2087,25.2366,19350.0
2019-02-27 13:00:00,27.13,27.15,27.11,27.14,24109.0,25.2273,25.2459,25.2087,25.2366,24109.0
2019-02-27 13:05:00,27.15,27.18,27.14,27.15,19487.0,25.2459,25.2738,25.2366,25.2459,19487.0
2019-02-27 13:10:00,27.16,27.23,27.15,27.23,36109.0,25.2552,25.3203,25.2459,25.3203,36109.0
2019-02-27 13:15:00,27.23,27.25,27.2,27.2,18780.0,25.3203,25.3389,25.2924,25.2924,18780.0
2019-02-27 13:20:00,27.2,27.23,27.2,27.2,30210.0,25.2924,25.3203,25.2924,25.2924,30210.0
2019-02-27 13:25:00,27.19,27.19,27.14,27.17,18345.0,25.2831,25.2831,25.2366,25.2645,18345.0
2019-02-27 13:30:00,27.17,27.19,27.15,27.15,22962.0,25.2645,25.2831,25.2459,25.2459,22962.0
2019-02-27 13:35:00,27.15,27.15,27.12,27.12,22155.0,25.2459,25.2459,25.218,25.218,22155.0
2019-02-27 13:40:00,27.12,27.13,27.1,27.12,15373.0,25.218,25.2273,25.1994,25.218,15373.0
2019-02-27 13:45:00,27.11,27.11,27.07,27.08,15177.0,25.2087,25.2087,25.1715,25.1808,15177.0
2019-02-27 13:50:00,27.08,27.17,27.07,27.15,44129.0,25.1808,25.2645,25.1715,25.2459,44129.0
2019-02-27 13:55:00,27.16,27.16,27.09,27.09,19983.0,25.2552,25.2552,25.1901,25.1901,19983.0
2019-02-27 14:00:00,27.09,27.13,27.07,27.12,28244.0,25.1901,25.2273,25.1715,25.218,28244.0
2019-02-27 14:05:00,27.13,27.16,27.1,27.13,50257.0,25.2273,25.2552,25.1994,25.2273,50257.0
2019-02-27 14:10:00,27.13,27.16,27.12,27.13,73421.0,25.2273,25.2552,25.218,25.2273,73421.0
2019-02-27 14:15:00,27.14,27.21,27.13,27.21,33795.0,25.2366,25.3017,25.2273,25.3017,33795.0
2019-02-27 14:20:00,27.2,27.21,27.17,27.19,20452.0,25.2924,25.3017,25.2645,25.2831,20452.0
2019-02-27 14:25:00,27.19,27.22,27.13,27.13,36544.0,25.2831,25.311,25.2273,25.2273,36544.0
2019-02-27 14:30:00,27.13,27.22,27.13,27.22,42254.0,25.2273,25.311,25.2273,25.311,42254.0
2019-02-27 14:35:00,27.23,27.24,27.21,27.23,28475.0,25.3203,25.3296,25.3017,25.3203,28475.0
2019-02-27 14:40:00,27.22,27.23,27.2,27.2,38607.0,25.311,25.3203,25.2924,25.2924,38607.0
2019-02-27 14:45:00,27.19,27.2,27.14,27.16,20454.0,25.2831,25.2924,25.2366,25.2552,20454.0
2019-02-27 14:50:00,27.16,27.2,27.15,27.16,41220.0,25.2552,25.2924,25.2459,25.2552,41220.0
2019-02-27 14:55:00,27.16,27.21,27.16,27.17,34824.0,25.2552,25.3017,25.2552,25.2645,34824.0
2019-02-27 15:00:00,27.18,27.18,27.14,27.14,25147.0,25.2738,25.2738,25.2366,25.2366,25147.0
2019-02-27 15:05:00,27.15,27.18,27.14,27.18,38088.0,25.2459,25.2738,25.2366,25.2738,38088.0
2019-02-27 15:10:00,27.17,27.19,27.15,27.17,43375.0,25.2645,25.2831,25.2459,25.2645,43375.0
2019-02-27 15:15:00,27.17,27.19,27.14,27.15,39643.0,25.2645,25.2831,25.2366,25.2459,39643.0
2019-02-27 15:20:00,27.15,27.17,27.13,27.14,33597.0,25.2459,25.2645,25.2273,25.2366,33597.0
2019-02-27 15:25:00,27.15,27.18,27.13,27.14,92144.0,25.2459,25.2738,25.2273,25.2366,92144.0
2019-02-27 15:30:00,27.14,27.2,27.13,27.2,44715.0,25.2366,25.2924,25.2273,25.2924,44715.0
2019-02-27 15:35:00,27.2,27.2,27.17,27.18,67050.0,25.2924,25.2924,25.2645,25.2738,67050.0
2019-02-27 15:40:00,27.18,27.23,27.17,27.19,67585.0,25.2738,25.3203,25.2645,25.2831,67585.0
2019-02-27 15:45:00,27.19,27.19,27.17,27.18,86615.0,25.2831,25.2831,25.2645,25.2738,86615.0
2019-02-27 15:50:00,27.19,27.19,27.12,27.12,123836.0,25.2831,25.2831,25.218,25.218,123836.0
2019-02-27 15:55:00,27.12,27.18,27.08,27.09,338235.0,25.218,25.2738,25.1808,25.1901,338235.0
2019-02-28 09:30:00,26.8,27.01,26.57,26.99,149152.0,24.9205,25.1157,24.7066,25.0971,149152.0
2019-02-28 09:35:00,26.98,27.0,26.89,26.97,93199.0,25.0878,25.1064,25.0042,25.0785,93199.0
2019-02-28 09:40:00,26.97,27.18,26.96,27.08,72897.0,25.0785,25.2738,25.0692,25.1808,72897.0
2019-02-28 09:45:00,27.09,27.16,27.05,27.1,49368.0,25.1901,25.2552,25.1529,25.1994,49368.0
2019-02-28 09:50:00,27.09,27.12,26.96,26.98,125061.0,25.1901,25.218,25.0692,25.0878,125061.0
2019-02-28 09:55:00,26.97,27.06,26.97,27.03,54938.0,25.0785,25.1622,25.0785,25.1343,54938.0
2019-02-28 10:00:00,27.03,27.03,26.92,26.93,95997.0,25.1343,25.1343,25.0321,25.0413,95997.0
2019-02-28 10:05:00,26.94,26.99,26.88,26.98,66917.0,25.0506,25.0971,24.9949,25.0878,66917.0
2019-02-28 10:10:00,26.98,27.03,26.94,27.01,43083.0,25.0878,25.1343,25.0506,25.1157,43083.0
2019-02-28 10:15:00,27.01,27.05,26.99,26.99,38553.0,25.1157,25.1529,25.0971,25.0971,38553.0
2019-02-28 10:20:00,26.99,27.0,26.9,26.91,54005.0,25.0971,25.1064,25.0135,25.0228,54005.0
2019-02-28 10:25:00,26.9,26.93,26.84,26.91,40098.0,25.0135,25.0413,24.9577,25.0228,40098.0
2019-02-28 10:30:00,26.91,26.98,26.89,26.97,29223.0,25.0228,25.0878,25.0042,25.0785,29223.0
2019-02-28 10:35:00,26.97,27.09,26.97,27.06,43418.0,25.0785,25.1901,25.0785,25.1622,43418.0
2019-02-28 10:40:00,27.06,27.19,27.04,27.17,37125.0,25.1622,25.2831,25.1436,25.2645,37125.0
2019-02-28 10:45:00,27.17,27.22,27.16,27.21,35646.0,25.2645,25.311,25.2552,25.3017,35646.0
2019-02-28 10:50:00,27.21,27.21,27.12,27.13,29404.0,25.3017,25.3017,25.218,25.2273,29404.0
2019-02-28 10:55:00,27.12,27.18,27.12,27.16,33962.0,25.218,25.2738,25.218,25.2552,33962.0
2019-02-28 11:00:00,27.15,27.18,27.09,27.12,29871.0,25.2459,25.2738,25.1901,25.218,29871.0
2019-02-28 11:05:00,27.12,27.14,27.08,27.12,29521.0,25.218,25.2366,25.1808,25.218,29521.0
2019-02-28 11:10:00,27.12,27.19,27.11,27.16,28993.0,25.218,25.2831,25.2087,25.2552,28993.0
2019-02-28 11:15:00,27.16,27.26,27.14,27.26,31215.0,25.2552,25.3482,25.2366,25.3482,31215.0
2019-02-28 11:20:00,27.26,27.28,27.21,27.27,76367.0,25.3482,25.3668,25.3017,25.3575,76367.0
2019-02-28 11:25:00,27.27,27.28,27.2,27.24,53315.0,25.3575,25.3668,25.2924,25.3296,53315.0
2019-02-28 11:30:00,27.23,27.25,27.15,27.18,43618.0,25.3203,25.3389,25.2459,25.2738,43618.0
2019-02-28 11:35:00,27.19,27.19,27.15,27.18,27946.0,25.2831,25.2831,25.2459,25.2738,27946.0
2019-02-28 11:40:00,27.18,27.18,27.12,27.12,38222.0,25.2738,25.2738,25.218,25.218,38222.0
2019-02-28 11:45:00,27.13,27.13,27.03,27.05,34773.0,25.2273,25.2273,25.1343,25.1529,34773.0
2019-02-28 11:50:00,27.05,27.09,26.95,26.97,87161.0,25.1529,25.1901,25.0599,25.0785,87161.0
2019-02-28 11:55:00,26.97,27.03,26.96,27.01,49232.0,25.0785,25.1343,25.0692,25.1157,49232.0
2019-02-28 12:00:00,27.02,27.03,26.99,26.99,23796.0,25.125,25.1343,25.0971,25.0971,23796.0
2019-02-28 12:05:00,26.99,27.01,26.96,27.0,43438.0,25.0971,25.1157,25.0692,25.1064,43438.0
2019-02-28 12:10:00,27.0,27.02,26.95,26.98,37871.0,25.1064,25.125,25.0599,25.0878,37871.0
2019-02-28 12:15:00,26.98,27.06,26.97,27.03,33188.0,25.0878,25.1622,25.0785,25.1343,33188.0
2019-02-28 12:20:00,27.04,27.1,27.03,27.1,27206.0,25.1436,25.1994,25.1343,25.1994,27206.0
2019-02-28 12:25:00,27.09,27.09,27.03,27.04,17821.0,25.1901,25.1901,25.1343,25.1436,17821.0
2019-02-28 12:30:00,27.03,27.05,26.99,27.01,30053.0,25.1343,25.1529,25.0971,25.1157,30053.0
2019-02-28 12:35:00,27.02,27.13,27.02,27.13,80372.0,25.125,25.2273,25.125,25.2273,80372.0
2019-02-28 12:40:00,27.12,27.14,27.09,27.1,28858.0,25.218,25.2366,25.1901,25.1994,28858.0
2019-02-28 12:45:00,27.1,27.11,27.04,27.05,23293.0,25.1994,25.2087,25.1436,25.1529,23293.0
2019-02-28 12:50:00,27.06,27.06,27.01,27.03,16756.0,25.1622,25.1622,25.1157,25.1343,16756.0
2019-02-28 12:55:00,27.04,27.06,27.04,27.05,15160.0,25.1436,25.1622,25.1436,25.1529,15160.0
2019-02-28 13:00:00,27.06,27.08,27.04,27.05,22726.0,25.1622,25.1808,25.1436,25.1529,22726.0
2019-02-28 13:05:00,27.05,27.07,27.02,27.03,29656.0,25.1529,25.1715,25.125,25.1343,29656.0
2019-02-28 13:10:00,27.03,27.05,27.0,27.04,28932.0,25.1343,25.1529,25.1064,25.1436,28932.0
2019-02-28 13:15:00,27.03,27.08,27.02,27.04,21723.0,25.1343,25.1808,25.125,25.1436,21723.0
2019-02-28 13:20:00,27.04,27.04,26.98,27.0,36658.0,25.1436,25.1436,25.0878,25.1064,36658.0
2019-02-28 13:25:00,26.99,27.0,26.91,26.92,42466.0,25.0971,25.1064,25.0228,25.0321,42466.0
2019-02-28 13:30:00,26.92,26.97,26.91,26.91,117548.0,25.0321,25.0785,25.0228,25.0228,117548.0
2019-02-28 13:35:00,26.92,26.98,26.91,26.91,36749.0,25.0321,25.0878,25.0228,25.0228,36749.0
2019-02-28 13:40:00,26.92,26.95,26.91,26.94,46497.0,25.0321,25.0599,25.0228,25.0506,46497.0
2019-02-28 13:45:00,26.94,26.94,26.89,26.91,22252.0,25.0506,25.0506,25.0042,25.0228,22252.0
2019-02-28 13:50:00,26.9,26.91,26.88,26.88,35837.0,25.0135,25.0228,24.9949,24.9949,35837.0
2019-02-28 13:55:00,26.88,26.91,26.85,26.9,35358.0,24.9949,25.0228,24.967,25.0135,35358.0
2019-02-28 14:00:00,26.9,26.95,26.9,26.94,34708.0,25.0135,25.0599,25.0135,25.0506,34708.0
2019-02-28 14:05:00,26.93,26.95,26.91,26.94,17310.0,25.0413,25.0599,25.0228,25.0506,17310.0
2019-02-28 14:10:00,26.94,26.95,26.92,26.94,26110.0,25.0506,25.0599,25.0321,25.0506,26110.0
2019-02-28 14:15:00,26.95,26.97,26.94,26.97,24813.0,25.0599,25.0785,25.0506,25.0785,24813.0
2019-02-28 14:20:00,26.96,26.97,26.92,26.93,26833.0,25.0692,25.0785,25.0321,25.0413,26833.0
2019-02-28 14:25:00,26.92,26.96,26.92,26.92,30082.0,25.0321,25.0692,25.0321,25.0321,30082.0
2019-02-28 14:30:00,26.92,26.93,26.89,26.9,21980.0,25.0321,25.0413,25.0042,25.0135,21980.0
2019-02-28 14:35:00,26.89,26.92,26.88,26.92,26421.0,25.0042,25.0321,24.9949,25.0321,26421.0
2019-02-28 14:40:00,26.92,26.93,26.9,26.92,20136.0,25.0321,25.0413,25.0135,25.0321,20136.0
2019-02-28 14:45:00,26.92,26.94,26.92,26.93,12331.0,25.0321,25.0506,25.0321,25.0413,12331.0
2019-02-28 14:50:00,26.93,26.97,26.92,26.94,43275.0,25.0413,25.0785,25.0321,25.0506,43275.0
2019-02-28 14:55:00,26.94,26.98,26.93,26.98,21011.0,25.0506,25.0878,25.0413,25.0878,21011.0
2019-02-28 15:00:00,26.98,27.0,26.96,27.0,28131.0,25.0878,25.1064,25.0692,25.1064,28131.0
2019-02-28 15:05:00,27.0,27.0,26.94,26.96,43660.0,25.1064,25.1064,25.0506,25.0692,43660.0
2019-02-28 15:10:00,26.96,26.98,26.96,26.98,16582.0,25.0692,25.0878,25.0692,25.0878,16582.0
2019-02-28 15:15:00,26.98,27.0,26.98,27.0,36602.0,25.0878,25.1064,25.0878,25.1064,36602.0
2019-02-28 15:20:00,27.0,27.01,26.95,26.99,113788.0,25.1064,25.1157,25.0599,25.0971,113788.0
2019-02-28 15:25:00,26.99,27.11,26.99,27.1,109660.0,25.0971,25.2087,25.0971,25.1994,109660.0
2019-02-28 15:30:00,27.11,27.12,27.08,27.12,63517.0,25.2087,25.218,25.1808,25.218,63517.0
2019-02-28 15:35:00,27.12,27.13,27.05,27.05,122595.0,25.218,25.2273,25.1529,25.1529,122595.0
2019-02-28 15:40:00,27.06,27.07,27.0,27.0,130884.0,25.1622,25.1715,25.1064,25.1064,130884.0
2019-02-28 15:45:00,27.01,27.02,26.98,27.01,173260.0,25.1157,25.125,25.0878,25.1157,173260.0
2019-02-28 15:50:00,27.0,27.01,26.98,26.99,104031.0,25.1064,25.1157,25.0878,25.0971,104031.0
2019-02-28 15:55:00,26.99,27.02,26.97,27.0,357980.0,25.0971,25.125,25.0785,25.1064,357980.0
2019-03-01 09:30:00,27.22,27.29,27.12,27.17,123745.0,25.311,25.3761,25.218,25.2645,123745.0
2019-03-01 09:35:00,27.18,27.19,26.96,27.03,97102.0,25.2738,25.2831,25.0692,25.1343,97102.0
2019-03-01 09:40:00,27.03,27.03,26.86,26.87,70720.0,25.1343,25.1343,24.9763,24.9856,70720.0
2019-03-01 09:45:00,26.87,26.9,26.83,26.87,61627.0,24.9856,25.0135,24.9484,24.9856,61627.0
2019-03-01 09:50:00,26.87,26.89,26.75,26.76,50621.0,24.9856,25.0042,24.874,24.8833,50621.0
2019-03-01 09:55:00,26.76,26.8,26.69,26.69,48564.0,24.8833,24.9205,24.8182,24.8182,48564.0
2019-03-01 10:00:00,26.68,26.74,26.64,26.67,89756.0,24.8089,24.8647,24.7717,24.7996,89756.0
2019-03-01 10:05:00,26.67,26.71,26.61,26.61,48691.0,24.7996,24.8368,24.7438,24.7438,48691.0
2019-03-01 10:10:00,26.6,26.63,26.55,26.55,59767.0,24.7345,24.7624,24.688,24.688,59767.0
2019-03-01 10:15:00,26.55,26.61,26.51,26.59,78383.0,24.688,24.7438,24.6508,24.7252,78383.0
2019-03-01 10:20:00,26.59,26.6,26.54,26.55,39883.0,24.7252,24.7345,24.6787,24.688,39883.0
2019-03-01 10:25:00,26.55,26.59,26.53,26.56,47111.0,24.688,24.7252,24.6694,24.6973,47111.0
2019-03-01 10:30:00,26.56,26.56,26.43,26.45,84769.0,24.6973,24.6973,24.5764,24.595,84769.0
2019-03-01 10:35:00,26.45,26.46,26.34,26.36,49289.0,24.595,24.6043,24.4927,24.5113,49289.0
2019-03-01 10:40:00,26.36,26.45,26.36,26.45,94796.0,24.5113,24.595,24.5113,24.595,94796.0
2019-03-01 10:45:00,26.46,26.5,26.44,26.46,58899.0,24.6043,24.6415,24.5857,24.6043,58899.0
2019-03-01 10:50:00,26.46,26.53,26.46,26.51,94898.0,24.6043,24.6694,24.6043,24.6508,94898.0
2019-03-01 10:55:00,26.51,26.58,26.5,26.55,42432.0,24.6508,24.7159,24.6415,24.688,42432.0
2019-03-01 11:00:00,26.55,26.55,26.47,26.47,34717.0,24.688,24.688,24.6136,24.6136,34717.0
2019-03-01 11:05:00,26.48,26.52,26.46,26.5,29387.0,24.6229,24.6601,24.6043,24.6415,29387.0
2019-03-01 11:10:00,26.5,26.51,26.45,26.5,34551.0,24.6415,24.6508,24.595,24.6415,34551.0
2019-03-01 11:15:00,26.5,26.5,26.47,26.49,25476.0,24.6415,24.6415,24.6136,24.6322,25476.0
2019-03-01 11:20:00,26.49,26.51,26.43,26.46,33192.0,24.6322,24.6508,24.5764,24.6043,33192.0
2019-03-01 11:25:00,26.46,26.49,26.45,26.48,24319.0,24.6043,24.6322,24.595,24.6229,24319.0
2019-03-01 11:30:00,26.48,26.55,26.47,26.52,48312.0,24.6229,24.688,24.6136,24.6601,48312.0
2019-03-01 11:35:00,26.53,26.57,26.51,26.54,46908.0,24.6694,24.7066,24.6508,24.6787,46908.0
2019-03-01 11:40:00,26.54,26.55,26.46,26.53,46308.0,24.6787,24.688,24.6043,24.6694,46308.0
2019-03-01 11:45:00,26.53,26.54,26.45,26.45,31596.0,24.6694,24.6787,24.595,24.595,31596.0
2019-03-01 11:50:00,26.45,26.49,26.4,26.42,41932.0,24.595,24.6322,24.5485,24.5671,41932.0
2019-03-01 11:55:00,26.42,26.48,26.41,26.47,35031.0,24.5671,24.6229,24.5578,24.6136,35031.0
2019-03-01 12:00:00,26.46,26.52,26.44,26.51,18882.0,24.6043,24.6601,24.5857,24.6508,18882.0
2019-03-01 12:05:00,26.51,26.58,26.49,26.58,42023.0,24.6508,24.7159,24.6322,24.7159,42023.0
2019-03-01 12:10:00,26.58,26.61,26.55,26.6,57114.0,24.7159,24.7438,24.688,24.7345,57114.0
2019-03-01 12:15:00,26.6,26.62,26.58,26.62,19941.0,24.7345,24.7531,24.7159,24.7531,19941.0
2019-03-01 12:20:00,26.62,26.62,26.59,26.62,28701.0,24.7531,24.7531,24.7252,24.7531,28701.0
2019-03-01 12:25:00,26.62,26.65,26.61,26.63,39303.0,24.7531,24.781,24.7438,24.7624,39303.0
2019-03-01 12:30:00,26.63,26.69,26.63,26.68,56742.0,24.7624,24.8182,24.7624,24.8089,56742.0
2019-03-01 12:35:00,26.69,26.7,26.66,26.7,37656.0,24.8182,24.8275,24.7903,24.8275,37656.0
2019-03-01 12:40:00,26.69,26.75,26.68,26.74,23898.0,24.8182,24.874,24.8089,24.8647,23898.0
2019-03-01 12:45:00,26.74,26.75,26.71,26.74,32808.0,24.8647,24.874,24.8368,24.8647,32808.0
2019-03-01 12:50:00,26.73,26.76,26.7,26.73,34084.0,24.8554,24.8833,24.8275,24.8554,34084.0
2019-03-01 12:55:00,26.74,26.77,26.71,26.71,25902.0,24.8647,24.8926,24.8368,24.8368,25902.0
2019-03-01 13:00:00,26.71,26.72,26.67,26.7,48549.0,24.8368,24.8461,24.7996,24.8275,48549.0
2019-03-01 13:05:00,26.7,26.72,26.69,26.7,21971.0,24.8275,24.8461,24.8182,24.8275,21971.0
2019-03-01 13:10:00,26.7,26.72,26.66,26.69,34448.0,24.8275,24.8461,24.7903,24.8182,34448.0
2019-03-01 13:15:00,26.7,26.7,26.65,26.65,12910.0,24.8275,24.8275,24.781,24.781,12910.0
2019-03-01 13:20:00,26.65,26.68,26.63,26.67,17339.0,24.781,24.8089,24.7624,24.7996,17339.0
2019-03-01 13:25:00,26.67,26.68,26.65,26.66,24852.0,24.7996,24.8089,24.781,24.7903,24852.0
2019-03-01 13:30:00,26.66,26.74,26.66,26.74,32764.0,24.7903,24.8647,24.7903,24.8647,32764.0
2019-03-01 13:35:00,26.74,26.75,26.71,26.73,24759.0,24.8647,24.874,24.8368,24.8554,24759.0
2019-03-01 13:40:00,26.72,26.72,26.66,26.67,75755.0,24.8461,24.8461,24.7903,24.7996,75755.0
2019-03-01 13:45:00,26.66,26.71,26.66,26.71,34758.0,24.7903,24.8368,24.7903,24.8368,34758.0
2019-03-01 13:50:00,26.71,26.73,26.7,26.73,16180.0,24.8368,24.8554,24.8275,24.8554,16180.0
2019-03-01 13:55:00,26.72,26.73,26.71,26.71,19792.0,24.8461,24.8554,24.8368,24.8368,19792.0
2019-03-01 14:00:00,26.71,26.72,26.67,26.67,38737.0,24.8368,24.8461,24.7996,24.7996,38737.0
2019-03-01 14:05:00,26.68,26.68,26.64,26.64,39690.0,24.8089,24.8089,24.7717,24.7717,39690.0
2019-03-01 14:10:00,26.64,26.66,26.64,26.65,29703.0,24.7717,24.7903,24.7717,24.781,29703.0
2019-03-01 14:15:00,26.66,26.67,26.64,26.64,37769.0,24.7903,24.7996,24.7717,24.7717,37769.0
2019-03-01 14:20:00,26.65,26.68,26.64,26.66,68158.0,24.781,24.8089,24.7717,24.7903,68158.0
2019-03-01 14:25:00,26.66,26.77,26.65,26.77,79255.0,24.7903,24.8926,24.781,24.8926,79255.0
2019-03-01 14:30:00,26.77,26.85,26.77,26.82,145891.0,24.8926,24.967,24.8926,24.9391,145891.0
2019-03-01 14:35:00,26.82,26.82,26.78,26.8,58366.0,24.9391,24.9391,24.9019,24.9205,58366.0
2019-03-01 14:40:00,26.8,26.81,26.79,26.79,26316.0,24.9205,24.9298,24.9112,24.9112,26316.0
2019-03-01 14:45:00,26.79,26.81,26.77,26.8,21392.0,24.9112,24.9298,24.8926,24.9205,21392.0
2019-03-01 14:50:00,26.8,26.81,26.75,26.77,45821.0,24.9205,24.9298,24.874,24.8926,45821.0
2019-03-01 14:55:00,26.78,26.79,26.76,26.77,19507.0,24.9019,24.9112,24.8833,24.8926,19507.0
2019-03-01 15:00:00,26.78,26.78,26.72,26.73,32780.0,24.9019,24.9019,24.8461,24.8554,32780.0
2019-03-01 15:05:00,26.73,26.76,26.72,26.76,59235.0,24.8554,24.8833,24.8461,24.8833,59235.0
2019-03-01 15:10:00,26.75,26.76,26.72,26.74,28166.0,24.874,24.8833,24.8461,24.8647,28166.0
2019-03-01 15:15:00,26.74,26.76,26.72,26.74,31715.0,24.8647,24.8833,24.8461,24.8647,31715.0
2019-03-01 15:20:00,26.74,26.76,26.73,26.76,53799.0,24.8647,24.8833,24.8554,24.8833,53799.0
2019-03-01 15:25:00,26.75,26.79,26.75,26.78,62418.0,24.874,24.9112,24.874,24.9019,62418.0
2019-03-01 15:30:00,26.78,26.8,26.77,26.79,43880.0,24.9019,24.9205,24.8926,24.9112,43880.0
2019-03-01 15:35:00,26.8,26.83,26.79,26.8,63495.0,24.9205,24.9484,24.9112,24.9205,63495.0
2019-03-01 15:40:00,26.79,26.81,26.77,26.81,76764.0,24.9112,24.9298,24.8926,24.9298,76764.0
2019-03-01 15:45:00,26.81,26.84,26.8,26.84,69361.0,24.9298,24.9577,24.9205,24.9577,69361.0
2019-03-01 15:50:00,26.83,26.84,26.79,26.79,139647.0,24.9484,24.9577,24.9112,24.9112,139647.0
2019-03-01 15:55:00,26.8,26.8,26.74,26.74,404411.0,24.9205,24.9205,24.8647,24.8647,404411.0
2019-03-04 09:30:00,26.85,27.16,26.85,27.15,90586.0,24.967,25.2552,24.967,25.2459,90586.0
2019-03-04 09:35:00,27.16,27.29,27.13,27.27,65261.0,25.2552,25.3761,25.2273,25.3575,65261.0
2019-03-04 09:40:00,27.27,27.3,27.21,27.23,65290.0,25.3575,25.3854,25.3017,25.3203,65290.0
2019-03-04 09:45:00,27.22,27.22,27.16,27.18,31462.0,25.311,25.311,25.2552,25.2738,31462.0
2019-03-04 09:50:00,27.17,27.21,27.16,27.18,45008.0,25.2645,25.3017,25.2552,25.2738,45008.0
2019-03-04 09:55:00,27.18,27.25,27.17,27.24,66969.0,25.2738,25.3389,25.2645,25.3296,66969.0
2019-03-04 10:00:00,27.25,27.36,27.25,27.34,68662.0,25.3389,25.4412,25.3389,25.4226,68662.0
2019-03-04 10:05:00,27.35,27.38,27.27,27.37,116564.0,25.4319,25.4598,25.3575,25.4505,116564.0
2019-03-04 10:10:00,27.38,27.47,27.34,27.46,58493.0,25.4598,25.5435,25.4226,25.5342,58493.0
2019-03-04 10:15:00,27.47,27.62,27.46,27.57,140229.0,25.5435,25.683,25.5342,25.6365,140229.0
2019-03-04 10:20:00,27.56,27.6,27.53,27.54,29206.0,25.6272,25.6644,25.5993,25.6086,29206.0
2019-03-04 10:25:00,27.54,27.55,27.49,27.51,87237.0,25.6086,25.6179,25.5621,25.5807,87237.0
2019-03-04 10:30:00,27.52,27.52,27.46,27.47,48523.0,25.59,25.59,25.5342,25.5435,48523.0
2019-03-04 10:35:00,27.47,27.51,27.43,27.45,62972.0,25.5435,25.5807,25.5063,25.5249,62972.0
2019-03-04 10:40:00,27.45,27.58,27.44,27.58,54134.0,25.5249,25.6458,25.5156,25.6458,54134.0
2019-03-04 10:45:00,27.57,27.7,27.56,27.67,91176.0,25.6365,25.7573,25.6272,25.7295,91176.0
2019-03-04 10:50:00,27.67,27.67,27.61,27.65,48926.0,25.7295,25.7295,25.6737,25.7109,48926.0
2019-03-04 10:55:00,27.65,27.74,27.64,27.71,63852.0,25.7109,25.7945,25.7016,25.7666,63852.0
2019-03-04 11:00:00,27.72,27.72,27.62,27.64,48557.0,25.7759,25.7759,25.683,25.7016,48557.0
2019-03-04 11:05:00,27.64,27.69,27.63,27.63,55053.0,25.7016,25.748,25.6923,25.6923,55053.0
2019-03-04 11:10:00,27.62,27.66,27.59,27.61,70189.0,25.683,25.7202,25.6551,25.6737,70189.0
2019-03-04 11:15:00,27.62,27.78,27.61,27.78,69120.0,25.683,25.8317,25.6737,25.8317,69120.0
2019-03-04 11:20:00,27.78,27.8,27.67,27.68,89083.0,25.8317,25.8503,25.7295,25.7388,89083.0
2019-03-04 11:25:00,27.69,27.72,27.67,27.69,29206.0,25.748,25.7759,25.7295,25.748,29206.0
2019-03-04 11:30:00,27.69,27.7,27.61,27.62,40125.0,25.748,25.7573,25.6737,25.683,40125.0
2019-03-04 11:35:00,27.62,27.64,27.6,27.63,31406.0,25.683,25.7016,25.6644,25.6923,31406.0
2019-03-04 11:40:00,27.63,27.68,27.62,27.64,66843.0,25.6923,25.7388,25.683,25.7016,66843.0
2019-03-04 11:45:00,27.65,27.67,27.58,27.66,65120.0,25.7109,25.7295,25.6458,25.7202,65120.0
2019-03-04 11:50:00,27.66,27.67,27.61,27.62,34162.0,25.7202,25.7295,25.6737,25.683,34162.0
2019-03-04 11:55:00,27.61,27.61,27.55,27.57,42511.0,25.6737,25.6737,25.6179,25.6365,42511.0
2019-03-04 12:00:00,27.57,27.57,27.53,27.55,44093.0,25.6365,25.6365,25.5993,25.6179,44093.0
2019-03-04 12:05:00,27.54,27.62,27.54,27.62,37733.0,25.6086,25.683,25.6086,25.683,37733.0
2019-03-04 12:10:00,27.61,27.62,27.54,27.54,36484.0,25.6737,25.683,25.6086,25.6086,36484.0
2019-03-04 12:15:00,27.55,27.56,27.47,27.51,46825.0,25.6179,25.6272,25.5435,25.5807,46825.0
2019-03-04 12:20:00,27.5,27.56,27.5,27.54,30628.0,25.5714,25.6272,25.5714,25.6086,30628.0
2019-03-04 12:25:00,27.55,27.6,27.54,27.59,69118.0,25.6179,25.6644,25.6086,25.6551,69118.0
2019-03-04 12:30:00,27.6,27.65,27.59,27.63,54229.0,25.6644,25.7109,25.6551,25.6923,54229.0
2019-03-04 12:35:00,27.64,27.64,27.57,27.6,37678.0,25.7016,25.7016,25.6365,25.6644,37678.0
2019-03-04 12:40:00,27.61,27.64,27.57,27.58,45737.0,25.6737,25.7016,25.6365,25.6458,45737.0
2019-03-04 12:45:00,27.59,27.61,27.58,27.6,37163.0,25.6551,25.6737,25.6458,25.6644,37163.0
2019-03-04 12:50:00,27.6,27.65,27.57,27.61,56542.0,25.6644,25.7109,25.6365,25.6737,56542.0
2019-03-04 12:55:00,27.61,27.62,27.57,27.59,27579.0,25.6737,25.683,25.6365,25.6551,27579.0
2019-03-04 13:00:00,27.59,27.59,27.53,27.53,47523.0,25.6551,25.6551,25.5993,25.5993,47523.0
2019-03-04 13:05:00,27.53,27.53,27.5,27.52,17436.0,25.5993,25.5993,25.5714,25.59,17436.0
2019-03-04 13:10:00,27.52,27.56,27.51,27.55,38721.0,25.59,25.6272,25.5807,25.6179,38721.0
2019-03-04 13:15:00,27.55,27.56,27.52,27.55,19583.0,25.6179,25.6272,25.59,25.6179,19583.0
2019-03-04 13:20:00,27.55,27.58,27.54,27.56,50461.0,25.6179,25.6458,25.6086,25.6272,50461.0
2019-03-04 13:25:00,27.56,27.56,27.52,27.54,35981.0,25.6272,25.6272,25.59,25.6086,35981.0
2019-03-04 13:30:00,27.53,27.55,27.51,27.54,37027.0,25.5993,25.6179,25.5807,25.6086,37027.0
2019-03-04 13:35:00,27.54,27.58,27.53,27.57,25079.0,25.6086,25.6458,25.5993,25.6365,25079.0
2019-03-04 13:40:00,27.58,27.62,27.58,27.62,44413.0,25.6458,25.683,25.6458,25.683,44413.0
2019-03-04 13:45:00,27.61,27.61,27.57,27.58,21764.0,25.6737,25.6737,25.6365,25.6458,21764.0
2019-03-04 13:50:00,27.59,27.6,27.55,27.57,39606.0,25.6551,25.6644,25.6179,25.6365,39606.0
2019-03-04 13:55:00,27.57,27.58,27.55,27.57,19984.0,25.6365,25.6458,25.6179,25.6365,19984.0
2019-03-04 14:00:00,27.57,27.6,27.56,27.57,30293.0,25.6365,25.6644,25.6272,25.6365,30293.0
2019-03-04 14:05:00,27.58,27.58,27.56,27.58,20112.0,25.6458,25.6458,25.6272,25.6458,20112.0
2019-03-04 14:10:00,27.58,27.62,27.57,27.59,55827.0,25.6458,25.683,25.6365,25.6551,55827.0
2019-03-04 14:15:00,27.59,27.62,27.58,27.61,29806.0,25.6551,25.683,25.6458,25.6737,29806.0
2019-03-04 14:20:00,27.62,27.65,27.61,27.65,19456.0,25.683,25.7109,25.6737,25.7109,19456.0
2019-03-04 14:25:00,27.64,27.66,27.63,27.64,25900.0,25.7016,25.7202,25.6923,25.7016,25900.0
2019-03-04 14:30:00,27.64,27.68,27.63,27.64,48509.0,25.7016,25.7388,25.6923,25.7016,48509.0
2019-03-04 14:35:00,27.64,27.66,27.61,27.64,31489.0,25.7016,25.7202,25.6737,25.7016,31489.0
2019-03-04 14:40:00,27.65,27.68,27.64,27.65,45944.0,25.7109,25.7388,25.7016,25.7109,45944.0
2019-03-04 14:45:00,27.66,27.67,27.64,27.66,31699.0,25.7202,25.7295,25.7016,25.7202,31699.0
2019-03-04 14:50:00,27.67,27.69,27.65,27.68,45731.0,25.7295,25.748,25.7109,25.7388,45731.0
2019-03-04 14:55:00,27.67,27.71,27.66,27.66,57343.0,25.7295,25.7666,25.7202,25.7202,57343.0
2019-03-04 15:00:00,27.66,27.67,27.64,27.65,38929.0,25.7202,25.7295,25.7016,25.7109,38929.0
2019-03-04 15:05:00,27.66,27.66,27.62,27.62,64270.0,25.7202,25.7202,25.683,25.683,64270.0
2019-03-04 15:10:00,27.62,27.68,27.61,27.66,43070.0,25.683,25.7388,25.6737,25.7202,43070.0
2019-03-04 15:15:00,27.67,27.68,27.64,27.68,54909.0,25.7295,25.7388,25.7016,25.7388,54909.0
2019-03-04 15:20:00,27.67,27.68,27.65,27.66,43181.0,25.7295,25.7388,25.7109,25.7202,43181.0
2019-03-04 15:25:00,27.66,27.68,27.64,27.66,45293.0,25.7202,25.7388,25.7016,25.7202,45293.0
2019-03-04 15:30:00,27.66,27.67,27.63,27.67,74079.0,25.7202,25.7295,25.6923,25.7295,74079.0
2019-03-04 15:35:00,27.67,27.68,27.61,27.65,73045.0,25.7295,25.7388,25.6737,25.7109,73045.0
2019-03-04 15:40:00,27.65,27.68,27.63,27.67,102557.0,25.7109,25.7388,25.6923,25.7295,102557.0
2019-03-04 15:45:00,27.66,27.66,27.63,27.63,79926.0,25.7202,25.7202,25.6923,25.6923,79926.0
2019-03-04 15:50:00,27.64,27.68,27.62,27.67,165880.0,25.7016,25.7388,25.683,25.7295,165880.0
2019-03-04 15:55:00,27.68,27.7,27.64,27.68,376556.0,25.7388,25.7573,25.7016,25.7388,376556.0
2019-03-05 09:30:00,27.67,27.72,27.42,27.5,85925.0,25.7295,25.7759,25.497,25.5714,85925.0
2019-03-05 09:35:00,27.5,27.51,27.32,27.37,88325.0,25.5714,25.5807,25.404,25.4505,88325.0
2019-03-05 09:40:00,27.37,27.43,27.22,27.22,82266.0,25.4505,25.5063,25.311,25.311,82266.0
2019-03-05 09:45:00,27.23,27.38,27.23,27.26,111740.0,25.3203,25.4598,25.3203,25.3482,111740.0
2019-03-05 09:50:00,27.25,27.28,27.19,27.26,113100.0,25.3389,25.3668,25.2831,25.3482,113100.0
2019-03-05 09:55:00,27.25,27.33,27.24,27.28,90340.0,25.3389,25.4133,25.3296,25.3668,90340.0
2019-03-05 10:00:00,27.28,27.46,27.28,27.46,89427.0,25.3668,25.5342,25.3668,25.5342,89427.0
2019-03-05 10:05:00,27.45,27.47,27.37,27.38,241364.0,25.5249,25.5435,25.4505,25.4598,241364.0
2019-03-05 10:10:00,27.38,27.39,27.28,27.35,113905.0,25.4598,25.4691,25.3668,25.4319,113905.0
2019-03-05 10:15:00,27.35,27.35,27.21,27.23,53015.0,25.4319,25.4319,25.3017,25.3203,53015.0
2019-03-05 10:20:00,27.23,27.3,27.22,27.28,42387.0,25.3203,25.3854,25.311,25.3668,42387.0
2019-03-05 10:25:00,27.27,27.28,27.2,27.21,56138.0,25.3575,25.3668,25.2924,25.3017,56138.0
2019-03-05 10:30:00,27.21,27.21,27.14,27.16,84705.0,25.3017,25.3017,25.2366,25.2552,84705.0
2019-03-05 10:35:00,27.17,27.19,27.13,27.18,38106.0,25.2645,25.2831,25.2273,25.2738,38106.0
2019-03-05 10:40:00,27.18,27.21,27.12,27.14,42006.0,25.2738,25.3017,25.218,25.2366,42006.0
2019-03-05 10:45:00,27.14,27.14,27.06,27.06,90596.0,25.2366,25.2366,25.1622,25.1622,90596.0
2019-03-05 10:50:00,27.07,27.13,27.06,27.11,42684.0,25.1715,25.2273,25.1622,25.2087,42684.0
2019-03-05 10:55:00,27.11,27.17,27.09,27.15,89096.0,25.2087,25.2645,25.1901,25.2459,89096.0
2019-03-05 11:00:00,27.16,27.23,27.15,27.23,48594.0,25.2552,25.3203,25.2459,25.3203,48594.0
2019-03-05 11:05:00,27.22,27.29,27.2,27.22,72973.0,25.311,25.3761,25.2924,25.311,72973.0
2019-03-05 11:10:00,27.23,27.28,27.22,27.28,42154.0,25.3203,25.3668,25.311,25.3668,42154.0
2019-03-05 11:15:00,27.28,27.28,27.26,27.27,19398.0,25.3668,25.3668,25.3482,25.3575,19398.0
2019-03-05 11:20:00,27.28,27.33,27.27,27.32,29212.0,25.3668,25.4133,25.3575,25.404,29212.0
2019-03-05 11:25:00,27.32,27.34,27.32,27.33,64672.0,25.404,25.4226,25.404,25.4133,64672.0
2019-03-05 11:30:00,27.32,27.33,27.29,27.32,24725.0,25.404,25.4133,25.3761,25.404,24725.0
2019-03-05 11:35:00,27.31,27.32,27.26,27.32,38206.0,25.3947,25.404,25.3482,25.404,38206.0
2019-03-05 11:40:00,27.32,27.35,27.29,27.3,39694.0,25.404,25.4319,25.3761,25.3854,39694.0
2019-03-05 11:45:00,27.3,27.3,27.25,27.28,47314.0,25.3854,25.3854,25.3389,25.3668,47314.0
2019-03-05 11:50:00,27.29,27.31,27.26,27.27,34174.0,25.3761,25.3947,25.3482,25.3575,34174.0
2019-03-05 11:55:00,27.27,27.28,27.25,27.27,17352.0,25.3575,25.3668,25.3389,25.3575,17352.0
2019-03-05 12:00:00,27.27,27.31,27.26,27.3,47611.0,25.3575,25.3947,25.3482,25.3854,47611.0
2019-03-05 12:05:00,27.3,27.32,27.29,27.31,32274.0,25.3854,25.404,25.3761,25.3947,32274.0
2019-03-05 12:10:00,27.3,27.32,27.29,27.3,29008.0,25.3854,25.404,25.3761,25.3854,29008.0
2019-03-05 12:15:00,27.3,27.31,27.29,27.3,23565.0,25.3854,25.3947,25.3761,25.3854,23565.0
2019-03-05 12:20:00,27.29,27.31,27.25,27.26,49758.0,25.3761,25.3947,25.3389,25.3482,49758.0
2019-03-05 12:25:00,27.25,27.26,27.23,27.26,26310.0,25.3389,25.3482,25.3203,25.3482,26310.0
2019-03-05 12:30:00,27.25,27.25,27.19,27.2,15442.0,25.3389,25.3389,25.2831,25.2924,15442.0
2019-03-05 12:35:00,27.2,27.2,27.14,27.14,78402.0,25.2924,25.2924,25.2366,25.2366,78402.0
2019-03-05 12:40:00,27.15,27.17,27.12,27.12,30827.0,25.2459,25.2645,25.218,25.218,30827.0
2019-03-05 12:45:00,27.12,27.12,27.1,27.11,18442.0,25.218,25.218,25.1994,25.2087,18442.0
2019-03-05 12:50:00,27.12,27.13,27.1,27.13,27716.0,25.218,25.2273,25.1994,25.2273,27716.0
2019-03-05 12:55:00,27.12,27.13,27.09,27.1,25892.0,25.218,25.2273,25.1901,25.1994,25892.0
2019-03-05 13:00:00,27.1,27.13,27.1,27.13,39125.0,25.1994,25.2273,25.1994,25.2273,39125.0
2019-03-05 13:05:00,27.12,27.15,27.1,27.11,22176.0,25.218,25.2459,25.1994,25.2087,22176.0
2019-03-05 13:10:00,27.11,27.14,27.1,27.14,22327.0,25.2087,25.2366,25.1994,25.2366,22327.0
2019-03-05 13:15:00,27.14,27.15,27.11,27.14,32401.0,25.2366,25.2459,25.2087,25.2366,32401.0
2019-03-05 13:20:00,27.13,27.17,27.13,27.15,23703.0,25.2273,25.2645,25.2273,25.2459,23703.0
2019-03-05 13:25:00,27.16,27.16,27.14,27.14,13087.0,25.2552,25.2552,25.2366,25.2366,13087.0
2019-03-05 13:30:00,27.14,27.15,27.1,27.11,13488.0,25.2366,25.2459,25.1994,25.2087,13488.0
2019-03-05 13:35:00,27.1,27.11,27.07,27.09,26016.0,25.1994,25.2087,25.1715,25.1901,26016.0
2019-03-05 13:40:00,27.09,27.11,27.07,27.08,22109.0,25.1901,25.2087,25.1715,25.1808,22109.0
2019-03-05 13:45:00,27.08,27.08,27.03,27.04,50789.0,25.1808,25.1808,25.1343,25.1436,50789.0
2019-03-05 13:50:00,27.05,27.06,27.02,27.04,72774.0,25.1529,25.1622,25.125,25.1436,72774.0
2019-03-05 13:55:00,27.04,27.05,27.02,27.03,34115.0,25.1436,25.1529,25.125,25.1343,34115.0
2019-03-05 14:00:00,27.03,27.04,27.0,27.04,34473.0,25.1343,25.1436,25.1064,25.1436,34473.0
2019-03-05 14:05:00,27.04,27.06,27.03,27.05,24879.0,25.1436,25.1622,25.1343,25.1529,24879.0
2019-03-05 14:10:00,27.05,27.09,27.05,27.08,32905.0,25.1529,25.1901,25.1529,25.1808,32905.0
2019-03-05 14:15:00,27.08,27.12,27.07,27.12,27370.0,25.1808,25.218,25.1715,25.218,27370.0
2019-03-05 14:20:00,27.12,27.13,27.09,27.1,29969.0,25.218,25.2273,25.1901,25.1994,29969.0
2019-03-05 14:25:00,27.09,27.12,27.09,27.12,27328.0,25.1901,25.218,25.1901,25.218,27328.0
2019-03-05 14:30:00,27.12,27.14,27.1,27.12,41992.0,25.218,25.2366,25.1994,25.218,41992.0
2019-03-05 14:35:00,27.11,27.12,27.09,27.09,26099.0,25.2087,25.218,25.1901,25.1901,26099.0
2019-03-05 14:40:00,27.09,27.11,27.06,27.11,71653.0,25.1901,25.2087,25.1622,25.2087,71653.0
2019-03-05 14:45:00,27.1,27.13,27.09,27.13,30429.0,25.1994,25.2273,25.1901,25.2273,30429.0
2019-03-05 14:50:00,27.12,27.14,27.09,27.14,26728.0,25.218,25.2366,25.1901,25.2366,26728.0
2019-03-05 14:55:00,27.14,27.14,27.1,27.11,82984.0,25.2366,25.2366,25.1994,25.2087,82984.0
2019-03-05 15:00:00,27.1,27.14,27.09,27.13,34033.0,25.1994,25.2366,25.1901,25.2273,34033.0
2019-03-05 15:05:00,27.13,27.13,27.06,27.08,38268.0,25.2273,25.2273,25.1622,25.1808,38268.0
2019-03-05 15:10:00,27.07,27.09,27.06,27.08,41636.0,25.1715,25.1901,25.1622,25.1808,41636.0
2019-03-05 15:15:00,27.08,27.09,27.06,27.06,52714.0,25.1808,25.1901,25.1622,25.1622,52714.0
2019-03-05 15:20:00,27.07,27.07,27.03,27.03,61862.0,25.1715,25.1715,25.1343,25.1343,61862.0
2019-03-05 15:25:00,27.03,27.05,27.02,27.03,37247.0,25.1343,25.1529,25.125,25.1343,37247.0
2019-03-05 15:30:00,27.02,27.04,27.02,27.03,35838.0,25.125,25.1436,25.125,25.1343,35838.0
2019-03-05 15:35:00,27.03,27.03,26.99,27.0,53113.0,25.1343,25.1343,25.0971,25.1064,53113.0
2019-03-05 15:40:00,27.0,27.01,26.96,26.98,102973.0,25.1064,25.1157,25.0692,25.0878,102973.0
2019-03-05 15:45:00,26.99,27.02,26.98,27.01,298038.0,25.0971,25.125,25.0878,25.1157,298038.0
2019-03-05 15:50:00,27.01,27.02,26.99,27.0,94273.0,25.1157,25.125,25.0971,25.1064,94273.0
2019-03-05 15:55:00,27.0,27.0,26.86,26.88,560467.0,25.1064,25.1064,24.9763,24.9949,560467.0
2019-03-06 09:30:00,26.94,27.27,26.82,27.2,68593.0,25.0506,25.3575,24.9391,25.2924,68593.0
2019-03-06 09:35:00,27.2,27.35,27.06,27.15,72939.0,25.2924,25.4319,25.1622,25.2459,72939.0
2019-03-06 09:40:00,27.15,27.2,27.12,27.15,34648.0,25.2459,25.2924,25.218,25.2459,34648.0
2019-03-06 09:45:00,27.15,27.17,27.11,27.12,34216.0,25.2459,25.2645,25.2087,25.218,34216.0
2019-03-06 09:50:00,27.11,27.11,26.96,27.0,31521.0,25.2087,25.2087,25.0692,25.1064,31521.0
2019-03-06 09:55:00,27.0,27.05,26.99,27.03,22468.0,25.1064,25.1529,25.0971,25.1343,22468.0
2019-03-06 10:00:00,27.02,27.03,27.0,27.02,26967.0,25.125,25.1343,25.1064,25.125,26967.0
2019-03-06 10:05:00,27.02,27.1,27.02,27.08,34339.0,25.125,25.1994,25.125,25.1808,34339.0
2019-03-06 10:10:00,27.07,27.07,26.97,27.0,27937.0,25.1715,25.1715,25.0785,25.1064,27937.0
2019-03-06 10:15:00,27.0,27.01,26.91,26.93,44004.0,25.1064,25.1157,25.0228,25.0413,44004.0
2019-03-06 10:20:00,26.93,27.02,26.92,27.02,16763.0,25.0413,25.125,25.0321,25.125,16763.0
2019-03-06 10:25:00,27.02,27.1,27.02,27.08,39722.0,25.125,25.1994,25.125,25.1808,39722.0
2019-03-06 10:30:00,27.08,27.15,27.08,27.1,27284.0,25.1808,25.2459,25.1808,25.1994,27284.0
2019-03-06 10:35:00,27.1,27.13,27.08,27.1,24808.0,25.1994,25.2273,25.1808,25.1994,24808.0
2019-03-06 10:40:00,27.09,27.11,27.04,27.06,45236.0,25.1901,25.2087,25.1436,25.1622,45236.0
2019-03-06 10:45:00,27.06,27.08,27.05,27.08,16233.0,25.1622,25.1808,25.1529,25.1808,16233.0
2019-03-06 10:50:00,27.07,27.08,27.0,27.02,37051.0,25.1715,25.1808,25.1064,25.125,37051.0
2019-03-06 10:55:00,27.02,27.03,26.94,26.97,46833.0,25.125,25.1343,25.0506,25.0785,46833.0
2019-03-06 11:00:00,26.96,27.01,26.96,27.0,38212.0,25.0692,25.1157,25.0692,25.1064,38212.0
2019-03-06 11:05:00,27.01,27.1,27.0,27.1,107556.0,25.1157,25.1994,25.1064,25.1994,107556.0
2019-03-06 11:10:00,27.09,27.15,27.08,27.15,37442.0,25.1901,25.2459,25.1808,25.2459,37442.0
2019-03-06 11:15:00,27.15,27.19,27.13,27.14,95531.0,25.2459,25.2831,25.2273,25.2366,95531.0
2019-03-06 11:20:00,27.14,27.15,27.09,27.09,39924.0,25.2366,25.2459,25.1901,25.1901,39924.0
2019-03-06 11:25:00,27.09,27.12,27.08,27.1,18939.0,25.1901,25.218,25.1808,25.1994,18939.0
2019-03-06 11:30:00,27.11,27.13,27.09,27.1,38883.0,25.2087,25.2273,25.1901,25.1994,38883.0
2019-03-06 11:35:00,27.1,27.17,27.09,27.15,23625.0,25.1994,25.2645,25.1901,25.2459,23625.0
2019-03-06 11:40:00,27.15,27.16,27.09,27.11,34474.0,25.2459,25.2552,25.1901,25.2087,34474.0
2019-03-06 11:45:00,27.11,27.12,27.1,27.11,18679.0,25.2087,25.218,25.1994,25.2087,18679.0
2019-03-06 11:50:00,27.11,27.11,27.06,27.08,43006.0,25.2087,25.2087,25.1622,25.1808,43006.0
2019-03-06 11:55:00,27.08,27.12,27.07,27.11,16059.0,25.1808,25.218,25.1715,25.2087,16059.0
2019-03-06 12:00:00,27.11,27.12,27.09,27.09,18716.0,25.2087,25.218,25.1901,25.1901,18716.0
2019-03-06 12:05:00,27.1,27.17,27.09,27.15,45713.0,25.1994,25.2645,25.1901,25.2459,45713.0
2019-03-06 12:10:00,27.15,27.15,27.09,27.1,23394.0,25.2459,25.2459,25.1901,25.1994,23394.0
2019-03-06 12:15:00,27.09,27.1,27.05,27.05,32869.0,25.1901,25.1994,25.1529,25.1529,32869.0
2019-03-06 12:20:00,27.05,27.09,27.05,27.05,25721.0,25.1529,25.1901,25.1529,25.1529,25721.0
2019-03-06 12:25:00,27.05,27.07,27.05,27.06,22085.0,25.1529,25.1715,25.1529,25.1622,22085.0
2019-03-06 12:30:00,27.05,27.1,27.05,27.1,28093.0,25.1529,25.1994,25.1529,25.1994,28093.0
2019-03-06 12:35:00,27.1,27.12,27.08,27.08,32791.0,25.1994,25.218,25.1808,25.1808,32791.0
2019-03-06 12:40:00,27.09,27.11,27.08,27.08,21151.0,25.1901,25.2087,25.1808,25.1808,21151.0
2019-03-06 12:45:00,27.09,27.09,27.01,27.01,45549.0,25.1901,25.1901,25.1157,25.1157,45549.0
2019-03-06 12:50:00,27.01,27.03,27.0,27.0,37648.0,25.1157,25.1343,25.1064,25.1064,37648.0
2019-03-06 12:55:00,27.0,27.0,26.94,26.96,57953.0,25.1064,25.1064,25.0506,25.0692,57953.0
2019-03-06 13:00:00,26.97,26.97,26.91,26.95,26975.0,25.0785,25.0785,25.0228,25.0599,26975.0
2019-03-06 13:05:00,26.95,26.95,26.92,26.94,25085.0,25.0599,25.0599,25.0321,25.0506,25085.0
2019-03-06 13:10:00,26.93,26.94,26.92,26.93,35906.0,25.0413,25.0506,25.0321,25.0413,35906.0
2019-03-06 13:15:00,26.93,26.94,26.93,26.93,20258.0,25.0413,25.0506,25.0413,25.0413,20258.0
2019-03-06 13:20:00,26.93,26.93,26.89,26.9,44272.0,25.0413,25.0413,25.0042,25.0135,44272.0
2019-03-06 13:25:00,26.9,26.9,26.86,26.89,81141.0,25.0135,25.0135,24.9763,25.0042,81141.0
2019-03-06 13:30:00,26.89,26.9,26.88,26.89,56033.0,25.0042,25.0135,24.9949,25.0042,56033.0
2019-03-06 13:35:00,26.89,26.91,26.88,26.91,81094.0,25.0042,25.0228,24.9949,25.0228,81094.0
2019-03-06 13:40:00,26.91,26.91,26.89,26.91,22757.0,25.0228,25.0228,25.0042,25.0228,22757.0
2019-03-06 13:45:00,26.9,26.94,26.89,26.94,31231.0,25.0135,25.0506,25.0042,25.0506,31231.0
2019-03-06 13:50:00,26.93,26.96,26.92,26.95,21307.0,25.0413,25.0692,25.0321,25.0599,21307.0
2019-03-06 13:55:00,26.97,26.98,26.95,26.97,32154.0,25.0785,25.0878,25.0599,25.0785,32154.0
2019-03-06 14:00:00,26.97,26.98,26.96,26.98,29712.0,25.0785,25.0878,25.0692,25.0878,29712.0
2019-03-06 14:05:00,26.97,26.97,26.94,26.96,44554.0,25.0785,25.0785,25.0506,25.0692,44554.0
2019-03-06 14:10:00,26.96,26.98,26.96,26.96,81870.0,25.0692,25.0878,25.0692,25.0692,81870.0
2019-03-06 14:15:00,26.96,26.97,26.95,26.95,21708.0,25.0692,25.0785,25.0599,25.0599,21708.0
2019-03-06 14:20:00,26.95,26.97,26.94,26.96,37043.0,25.0599,25.0785,25.0506,25.0692,37043.0
2019-03-06 14:25:00,26.97,26.97,26.94,26.94,24410.0,25.0785,25.0785,25.0506,25.0506,24410.0
2019-03-06 14:30:00,26.95,26.97,26.92,26.93,27487.0,25.0599,25.0785,25.0321,25.0413,27487.0
2019-03-06 14:35:00,26.93,26.93,26.9,26.9,16774.0,25.0413,25.0413,25.0135,25.0135,16774.0
2019-03-06 14:40:00,26.9,26.91,26.88,26.91,20930.0,25.0135,25.0228,24.9949,25.0228,20930.0
2019-03-06 14:45:00,26.9,26.91,26.89,26.9,23961.0,25.0135,25.0228,25.0042,25.0135,23961.0
2019-03-06 14:50:00,26.91,26.91,26.87,26.91,31750.0,25.0228,25.0228,24.9856,25.0228,31750.0
2019-03-06 14:55:00,26.91,26.92,26.88,26.89,35231.0,25.0228,25.0321,24.9949,25.0042,35231.0
2019-03-06 15:00:00,26.89,26.91,26.86,26.87,30255.0,25.0042,25.0228,24.9763,24.9856,30255.0
2019-03-06 15:05:00,26.86,26.87,26.83,26.85,43451.0,24.9763,24.9856,24.9484,24.967,43451.0
2019-03-06 15:10:00,26.84,26.86,26.83,26.85,19137.0,24.9577,24.9763,24.9484,24.967,19137.0
2019-03-06 15:15:00,26.85,26.88,26.83,26.84,48326.0,24.967,24.9949,24.9484,24.9577,48326.0
2019-03-06 15:20:00,26.83,26.85,26.83,26.84,38877.0,24.9484,24.967,24.9484,24.9577,38877.0
2019-03-06 15:25:00,26.84,26.85,26.81,26.82,55432.0,24.9577,24.967,24.9298,24.9391,55432.0
2019-03-06 15:30:00,26.82,26.83,26.8,26.81,62005.0,24.9391,24.9484,24.9205,24.9298,62005.0
2019-03-06 15:35:00,26.8,26.81,26.8,26.8,39890.0,24.9205,24.9298,24.9205,24.9205,39890.0
2019-03-06 15:40:00,26.8,26.85,26.8,26.85,107488.0,24.9205,24.967,24.9205,24.967,107488.0
2019-03-06 15:45:00,26.84,26.85,26.82,26.85,58659.0,24.9577,24.967,24.9391,24.967,58659.0
2019-03-06 15:50:00,26.85,26.88,26.85,26.85,118312.0,24.967,24.9949,24.967,24.967,118312.0
2019-03-06 15:55:00,26.85,26.86,26.76,26.77,325504.0,24.967,24.9763,24.8833,24.8926,325504.0
2019-03-07 09:30:00,26.87,27.16,26.75,27.04,94658.0,24.9856,25.2552,24.874,25.1436,94658.0
2019-03-07 09:35:00,27.04,27.16,26.97,26.99,77523.0,25.1436,25.2552,25.0785,25.0971,77523.0
2019-03-07 09:40:00,26.99,27.0,26.73,26.82,80763.0,25.0971,25.1064,24.8554,24.9391,80763.0
2019-03-07 09:45:00,26.81,26.85,26.75,26.76,50134.0,24.9298,24.967,24.874,24.8833,50134.0
2019-03-07 09:50:00,26.75,26.83,26.7,26.82,47387.0,24.874,24.9484,24.8275,24.9391,47387.0
2019-03-07 09:55:00,26.83,27.13,26.82,27.11,113108.0,24.9484,25.2273,24.9391,25.2087,113108.0
2019-03-07 10:00:00,27.11,27.19,27.11,27.19,79134.0,25.2087,25.2831,25.2087,25.2831,79134.0
2019-03-07 10:05:00,27.19,27.25,27.15,27.18,66429.0,25.2831,25.3389,25.2459,25.2738,66429.0
2019-03-07 10:10:00,27.18,27.2,27.14,27.2,58134.0,25.2738,25.2924,25.2366,25.2924,58134.0
2019-03-07 10:15:00,27.19,27.22,27.07,27.08,57638.0,25.2831,25.311,25.1715,25.1808,57638.0
2019-03-07 10:20:00,27.07,27.18,27.06,27.15,28275.0,25.1715,25.2738,25.1622,25.2459,28275.0
2019-03-07 10:25:00,27.15,27.21,27.12,27.21,11881.0,25.2459,25.3017,25.218,25.3017,11881.0
2019-03-07 10:30:00,27.22,27.29,27.2,27.26,25414.0,25.311,25.3761,25.2924,25.3482,25414.0
2019-03-07 10:35:00,27.25,27.29,27.24,27.28,17831.0,25.3389,25.3761,25.3296,25.3668,17831.0
2019-03-07 10:40:00,27.27,27.31,27.24,27.29,112765.0,25.3575,25.3947,25.3296,25.3761,112765.0
2019-03-07 10:45:00,27.29,27.4,27.29,27.35,101803.0,25.3761,25.4784,25.3761,25.4319,101803.0
2019-03-07 10:50:00,27.35,27.43,27.33,27.43,66968.0,25.4319,25.5063,25.4133,25.5063,66968.0
2019-03-07 10:55:00,27.43,27.45,27.39,27.41,56487.0,25.5063,25.5249,25.4691,25.4877,56487.0
2019-03-07 11:00:00,27.42,27.51,27.41,27.42,55018.0,25.497,25.5807,25.4877,25.497,55018.0
2019-03-07 11:05:00,27.42,27.46,27.4,27.45,43072.0,25.497,25.5342,25.4784,25.5249,43072.0
2019-03-07 11:10:00,27.45,27.47,27.39,27.42,25361.0,25.5249,25.5435,25.4691,25.497,25361.0
2019-03-07 11:15:00,27.42,27.43,27.38,27.43,26866.0,25.497,25.5063,25.4598,25.5063,26866.0
2019-03-07 11:20:00,27.42,27.47,27.41,27.46,21716.0,25.497,25.5435,25.4877,25.5342,21716.0
2019-03-07 11:25:00,27.46,27.5,27.46,27.48,52864.0,25.5342,25.5714,25.5342,25.5528,52864.0
2019-03-07 11:30:00,27.49,27.56,27.49,27.52,41235.0,25.5621,25.6272,25.5621,25.59,41235.0
2019-03-07 11:35:00,27.52,27.57,27.5,27.56,43105.0,25.59,25.6365,25.5714,25.6272,43105.0
2019-03-07 11:40:00,27.57,27.6,27.52,27.53,65078.0,25.6365,25.6644,25.59,25.5993,65078.0
2019-03-07 11:45:00,27.53,27.54,27.49,27.5,15719.0,25.5993,25.6086,25.5621,25.5714,15719.0
2019-03-07 11:50:00,27.51,27.52,27.48,27.5,24022.0,25.5807,25.59,25.5528,25.5714,24022.0
2019-03-07 11:55:00,27.5,27.53,27.48,27.51,26773.0,25.5714,25.5993,25.5528,25.5807,26773.0
2019-03-07 12:00:00,27.5,27.51,27.47,27.5,24480.0,25.5714,25.5807,25.5435,25.5714,24480.0
2019-03-07 12:05:00,27.49,27.57,27.48,27.54,35317.0,25.5621,25.6365,25.5528,25.6086,35317.0
2019-03-07 12:10:00,27.54,27.56,27.52,27.55,41258.0,25.6086,25.6272,25.59,25.6179,41258.0
2019-03-07 12:15:00,27.55,27.59,27.53,27.59,37263.0,25.6179,25.6551,25.5993,25.6551,37263.0
2019-03-07 12:20:00,27.59,27.63,27.58,27.62,74408.0,25.6551,25.6923,25.6458,25.683,74408.0
2019-03-07 12:25:00,27.63,27.64,27.61,27.63,28786.0,25.6923,25.7016,25.6737,25.6923,28786.0
2019-03-07 12:30:00,27.63,27.69,27.61,27.66,46998.0,25.6923,25.748,25.6737,25.7202,46998.0
2019-03-07 12:35:00,27.65,27.65,27.58,27.59,19851.0,25.7109,25.7109,25.6458,25.6551,19851.0
2019-03-07 12:40:00,27.59,27.68,27.57,27.67,40632.0,25.6551,25.7388,25.6365,25.7295,40632.0
2019-03-07 12:45:00,27.67,27.75,27.66,27.74,69957.0,25.7295,25.8038,25.7202,25.7945,69957.0
2019-03-07 12:50:00,27.74,27.78,27.69,27.77,68894.0,25.7945,25.8317,25.748,25.8224,68894.0
2019-03-07 12:55:00,27.78,27.83,27.7,27.7,73975.0,25.8317,25.8782,25.7573,25.7573,73975.0
2019-03-07 13:00:00,27.71,27.76,27.68,27.72,65246.0,25.7666,25.8131,25.7388,25.7759,65246.0
2019-03-07 13:05:00,27.73,27.75,27.71,27.73,60073.0,25.7852,25.8038,25.7666,25.7852,60073.0
2019-03-07 13:10:00,27.73,27.74,27.65,27.67,23081.0,25.7852,25.7945,25.7109,25.7295,23081.0
2019-03-07 13:15:00,27.67,27.69,27.64,27.66,32517.0,25.7295,25.748,25.7016,25.7202,32517.0
2019-03-07 13:20:00,27.66,27.68,27.64,27.67,20097.0,25.7202,25.7388,25.7016,25.7295,20097.0
2019-03-07 13:25:00,27.66,27.7,27.59,27.69,63374.0,25.7202,25.7573,25.6551,25.748,63374.0
2019-03-07 13:30:00,27.69,27.73,27.59,27.6,93491.0,25.748,25.7852,25.6551,25.6644,93491.0
2019-03-07 13:35:00,27.6,27.61,27.58,27.58,28543.0,25.6644,25.6737,25.6458,25.6458,28543.0
2019-03-07 13:40:00,27.59,27.59,27.54,27.56,22368.0,25.6551,25.6551,25.6086,25.6272,22368.0
2019-03-07 13:45:00,27.55,27.58,27.52,27.58,31036.0,25.6179,25.6458,25.59,25.6458,31036.0
2019-03-07 13:50:00,27.58,27.6,27.56,27.57,18278.0,25.6458,25.6644,25.6272,25.6365,18278.0
2019-03-07 13:55:00,27.57,27.6,27.56,27.6,16148.0,25.6365,25.6644,25.6272,25.6644,16148.0
2019-03-07 14:00:00,27.59,27.6,27.54,27.56,28009.0,25.6551,25.6644,25.6086,25.6272,28009.0
2019-03-07 14:05:00,27.57,27.57,27.53,27.53,22831.0,25.6365,25.6365,25.5993,25.5993,22831.0
2019-03-07 14:10:00,27.54,27.54,27.49,27.5,140511.0,25.6086,25.6086,25.5621,25.5714,140511.0
2019-03-07 14:15:00,27.5,27.57,27.49,27.55,32000.0,25.5714,25.6365,25.5621,25.6179,32000.0
2019-03-07 14:20:00,27.55,27.59,27.53,27.56,25678.0,25.6179,25.6551,25.5993,25.6272,25678.0
2019-03-07 14:25:00,27.56,27.61,27.53,27.61,26137.0,25.6272,25.6737,25.5993,25.6737,26137.0
2019-03-07 14:30:00,27.61,27.65,27.6,27.62,30677.0,25.6737,25.7109,25.6644,25.683,30677.0
2019-03-07 14:35:00,27.63,27.64,27.61,27.63,19438.0,25.6923,25.7016,25.6737,25.6923,19438.0
2019-03-07 14:40:00,27.63,27.65,27.61,27.62,32875.0,25.6923,25.7109,25.6737,25.683,32875.0
2019-03-07 14:45:00,27.62,27.62,27.5,27.51,80918.0,25.683,25.683,25.5714,25.5807,80918.0
2019-03-07 14:50:00,27.51,27.52,27.47,27.49,61277.0,25.5807,25.59,25.5435,25.5621,61277.0
2019-03-07 14:55:00,27.48,27.54,27.46,27.52,40035.0,25.5528,25.6086,25.5342,25.59,40035.0
2019-03-07 15:00:00,27.52,27.53,27.49,27.51,24407.0,25.59,25.5993,25.5621,25.5807,24407.0
2019-03-07 15:05:00,27.51,27.55,27.47,27.54,25300.0,25.5807,25.6179,25.5435,25.6086,25300.0
2019-03-07 15:10:00,27.54,27.56,27.52,27.53,21057.0,25.6086,25.6272,25.59,25.5993,21057.0
2019-03-07 15:15:00,27.54,27.58,27.52,27.58,26141.0,25.6086,25.6458,25.59,25.6458,26141.0
2019-03-07 15:20:00,27.57,27.62,27.57,27.61,104104.0,25.6365,25.683,25.6365,25.6737,104104.0
2019-03-07 15:25:00,27.6,27.63,27.56,27.57,34339.0,25.6644,25.6923,25.6272,25.6365,34339.0
2019-03-07 15:30:00,27.57,27.58,27.55,27.57,38859.0,25.6365,25.6458,25.6179,25.6365,38859.0
2019-03-07 15:35:00,27.56,27.61,27.56,27.58,74051.0,25.6272,25.6737,25.6272,25.6458,74051.0
2019-03-07 15:40:00,27.58,27.59,27.54,27.55,56480.0,25.6458,25.6551,25.6086,25.6179,56480.0
2019-03-07 15:45:00,27.54,27.56,27.53,27.56,53745.0,25.6086,25.6272,25.5993,25.6272,53745.0
2019-03-07 15:50:00,27.56,27.56,27.52,27.54,97409.0,25.6272,25.6272,25.59,25.6086,97409.0
2019-03-07 15:55:00,27.54,27.58,27.53,27.53,291542.0,25.6086,25.6458,25.5993,25.5993,291542.0
2019-03-08 09:30:00,27.51,27.78,27.43,27.74,130555.0,25.5807,25.8317,25.5063,25.7945,130555.0
2019-03-08 09:35:00,27.74,27.87,27.65,27.85,85237.0,25.7945,25.9154,25.7109,25.8968,85237.0
2019-03-08 09:40:00,27.85,27.85,27.66,27.71,44095.0,25.8968,25.8968,25.7202,25.7666,44095.0
2019-03-08 09:45:00,27.71,27.79,27.68,27.72,61614.0,25.7666,25.841,25.7388,25.7759,61614.0
2019-03-08 09:50:00,27.72,27.79,27.68,27.73,26498.0,25.7759,25.841,25.7388,25.7852,26498.0
2019-03-08 09:55:00,27.74,27.8,27.72,27.77,17160.0,25.7945,25.8503,25.7759,25.8224,17160.0
2019-03-08 10:00:00,27.77,27.79,27.69,27.75,16255.0,25.8224,25.841,25.748,25.8038,16255.0
2019-03-08 10:05:00,27.75,27.75,27.69,27.75,24614.0,25.8038,25.8038,25.748,25.8038,24614.0
2019-03-08 10:10:00,27.74,27.8,27.64,27.64,44922.0,25.7945,25.8503,25.7016,25.7016,44922.0
2019-03-08 10:15:00,27.65,27.65,27.49,27.5,48822.0,25.7109,25.7109,25.5621,25.5714,48822.0
2019-03-08 10:20:00,27.49,27.57,27.46,27.56,30114.0,25.5621,25.6365,25.5342,25.6272,30114.0
2019-03-08 10:25:00,27.55,27.62,27.55,27.59,23969.0,25.6179,25.683,25.6179,25.6551,23969.0
2019-03-08 10:30:00,27.59,27.6,27.44,27.44,43022.0,25.6551,25.6644,25.5156,25.5156,43022.0
2019-03-08 10:35:00,27.44,27.47,27.44,27.46,20004.0,25.5156,25.5435,25.5156,25.5342,20004.0
2019-03-08 10:40:00,27.45,27.54,27.44,27.53,23021.0,25.5249,25.6086,25.5156,25.5993,23021.0
2019-03-08 10:45:00,27.52,27.55,27.5,27.53,15968.0,25.59,25.6179,25.5714,25.5993,15968.0
2019-03-08 10:50:00,27.53,27.53,27.47,27.47,19746.0,25.5993,25.5993,25.5435,25.5435,19746.0
2019-03-08 10:55:00,27.46,27.54,27.45,27.54,27384.0,25.5342,25.6086,25.5249,25.6086,27384.0
2019-03-08 11:00:00,27.53,27.59,27.52,27.57,18990.0,25.5993,25.6551,25.59,25.6365,18990.0
2019-03-08 11:05:00,27.57,27.58,27.51,27.51,11507.0,25.6365,25.6458,25.5807,25.5807,11507.0
2019-03-08 11:10:00,27.5,27.5,27.46,27.47,17219.0,25.5714,25.5714,25.5342,25.5435,17219.0
2019-03-08 11:15:00,27.47,27.48,27.44,27.44,31974.0,25.5435,25.5528,25.5156,25.5156,31974.0
2019-03-08 11:20:00,27.45,27.49,27.4,27.49,26152.0,25.5249,25.5621,25.4784,25.5621,26152.0
2019-03-08 11:25:00,27.49,27.52,27.49,27.51,21310.0,25.5621,25.59,25.5621,25.5807,21310.0
2019-03-08 11:30:00,27.51,27.51,27.45,27.46,23211.0,25.5807,25.5807,25.5249,25.5342,23211.0
2019-03-08 11:35:00,27.47,27.48,27.45,27.46,9152.0,25.5435,25.5528,25.5249,25.5342,9152.0
2019-03-08 11:40:00,27.46,27.51,27.44,27.51,18125.0,25.5342,25.5807,25.5156,25.5807,18125.0
2019-03-08 11:45:00,27.51,27.53,27.5,27.51,11392.0,25.5807,25.5993,25.5714,25.5807,11392.0
2019-03-08 11:50:00,27.52,27.52,27.49,27.49,16584.0,25.59,25.59,25.5621,25.5621,16584.0
2019-03-08 11:55:00,27.49,27.5,27.48,27.49,13664.0,25.5621,25.5714,25.5528,25.5621,13664.0
2019-03-08 12:00:00,27.5,27.5,27.47,27.49,19289.0,25.5714,25.5714,25.5435,25.5621,19289.0
2019-03-08 12:05:00,27.49,27.5,27.48,27.49,33268.0,25.5621,25.5714,25.5528,25.5621,33268.0
2019-03-08 12:10:00,27.5,27.55,27.49,27.55,7735.0,25.5714,25.6179,25.5621,25.6179,7735.0
2019-03-08 12:15:00,27.55,27.57,27.54,27.56,9135.0,25.6179,25.6365,25.6086,25.6272,9135.0
2019-03-08 12:20:00,27.56,27.58,27.54,27.55,14815.0,25.6272,25.6458,25.6086,25.6179,14815.0
2019-03-08 12:25:00,27.56,27.6,27.56,27.57,15007.0,25.6272,25.6644,25.6272,25.6365,15007.0
2019-03-08 12:30:00,27.57,27.59,27.53,27.53,16302.0,25.6365,25.6551,25.5993,25.5993,16302.0
2019-03-08 12:35:00,27.54,27.54,27.49,27.5,20100.0,25.6086,25.6086,25.5621,25.5714,20100.0
2019-03-08 12:40:00,27.49,27.51,27.47,27.5,30159.0,25.5621,25.5807,25.5435,25.5714,30159.0
2019-03-08 12:45:00,27.49,27.5,27.46,27.46,8786.0,25.5621,25.5714,25.5342,25.5342,8786.0
2019-03-08 12:50:00,27.45,27.48,27.43,27.48,27435.0,25.5249,25.5528,25.5063,25.5528,27435.0
2019-03-08 12:55:00,27.47,27.49,27.46,27.46,16585.0,25.5435,25.5621,25.5342,25.5342,16585.0
2019-03-08 13:00:00,27.46,27.49,27.46,27.49,143051.0,25.5342,25.5621,25.5342,25.5621,143051.0
2019-03-08 13:05:00,27.49,27.52,27.45,27.51,154055.0,25.5621,25.59,25.5249,25.5807,154055.0
2019-03-08 13:10:00,27.51,27.54,27.49,27.51,20157.0,25.5807,25.6086,25.5621,25.5807,20157.0
2019-03-08 13:15:00,27.52,27.54,27.49,27.52,58048.0,25.59,25.6086,25.5621,25.59,58048.0
2019-03-08 13:20:00,27.51,27.52,27.49,27.51,12019.0,25.5807,25.59,25.5621,25.5807,12019.0
2019-03-08 13:25:00,27.5,27.55,27.47,27.54,145289.0,25.5714,25.6179,25.5435,25.6086,145289.0
2019-03-08 13:30:00,27.55,27.55,27.52,27.54,28802.0,25.6179,25.6179,25.59,25.6086,28802.0
2019-03-08 13:35:00,27.54,27.59,27.53,27.59,40085.0,25.6086,25.6551,25.5993,25.6551,40085.0
2019-03-08 13:40:00,27.58,27.58,27.51,27.55,91814.0,25.6458,25.6458,25.5807,25.6179,91814.0
2019-03-08 13:45:00,27.55,27.58,27.5,27.58,66700.0,25.6179,25.6458,25.5714,25.6458,66700.0
2019-03-08 13:50:00,27.58,27.58,27.55,27.56,8352.0,25.6458,25.6458,25.6179,25.6272,8352.0
2019-03-08 13:55:00,27.56,27.56,27.51,27.54,18929.0,25.6272,25.6272,25.5807,25.6086,18929.0
2019-03-08 14:00:00,27.55,27.56,27.52,27.52,22648.0,25.6179,25.6272,25.59,25.59,22648.0
2019-03-08 14:05:00,27.53,27.56,27.51,27.54,12516.0,25.5993,25.6272,25.5807,25.6086,12516.0
2019-03-08 14:10:00,27.55,27.56,27.54,27.55,15892.0,25.6179,25.6272,25.6086,25.6179,15892.0
2019-03-08 14:15:00,27.55,27.58,27.52,27.54,31886.0,25.6179,25.6458,25.59,25.6086,31886.0
2019-03-08 14:20:00,27.53,27.59,27.53,27.58,10386.0,25.5993,25.6551,25.5993,25.6458,10386.0
2019-03-08 14:25:00,27.58,27.58,27.56,27.57,9004.0,25.6458,25.6458,25.6272,25.6365,9004.0
2019-03-08 14:30:00,27.57,27.57,27.51,27.51,14296.0,25.6365,25.6365,25.5807,25.5807,14296.0
2019-03-08 14:35:00,27.51,27.57,27.49,27.56,100583.0,25.5807,25.6365,25.5621,25.6272,100583.0
2019-03-08 14:40:00,27.56,27.62,27.56,27.6,19774.0,25.6272,25.683,25.6272,25.6644,19774.0
2019-03-08 14:45:00,27.6,27.62,27.56,27.56,30697.0,25.6644,25.683,25.6272,25.6272,30697.0
2019-03-08 14:50:00,27.56,27.62,27.56,27.59,36710.0,25.6272,25.683,25.6272,25.6551,36710.0
2019-03-08 14:55:00,27.6,27.6,27.53,27.55,57494.0,25.6644,25.6644,25.5993,25.6179,57494.0
2019-03-08 15:00:00,27.54,27.58,27.54,27.56,32033.0,25.6086,25.6458,25.6086,25.6272,32033.0
2019-03-08 15:05:00,27.55,27.62,27.55,27.61,31219.0,25.6179,25.683,25.6179,25.6737,31219.0
2019-03-08 15:10:00,27.61,27.61,27.57,27.58,25875.0,25.6737,25.6737,25.6365,25.6458,25875.0
2019-03-08 15:15:00,27.59,27.6,27.54,27.55,22800.0,25.6551,25.6644,25.6086,25.6179,22800.0
2019-03-08 15:20:00,27.55,27.57,27.53,27.54,35994.0,25.6179,25.6365,25.5993,25.6086,35994.0
2019-03-08 15:25:00,27.54,27.57,27.52,27.55,24117.0,25.6086,25.6365,25.59,25.6179,24117.0
2019-03-08 15:30:00,27.54,27.6,27.53,27.58,42183.0,25.6086,25.6644,25.5993,25.6458,42183.0
2019-03-08 15:35:00,27.58,27.58,27.53,27.55,42579.0,25.6458,25.6458,25.5993,25.6179,42579.0
2019-03-08 15:40:00,27.56,27.63,27.55,27.61,59282.0,25.6272,25.6923,25.6179,25.6737,59282.0
2019-03-08 15:45:00,27.61,27.63,27.6,27.61,56191.0,25.6737,25.6923,25.6644,25.6737,56191.0
2019-03-08 15:50:00,27.61,27.62,27.59,27.61,73692.0,25.6737,25.683,25.6551,25.6737,73692.0
2019-03-08 15:55:00,27.61,27.63,27.57,27.59,190145.0,25.6737,25.6923,25.6365,25.6551,190145.0
2019-03-11 09:30:00,27.59,27.75,27.59,27.71,42074.0,25.6551,25.8038,25.6551,25.7666,42074.0
2019-03-11 09:35:00,27.73,27.79,27.66,27.78,45184.0,25.7852,25.841,25.7202,25.8317,45184.0
2019-03-11 09:40:00,27.79,27.93,27.79,27.89,54900.0,25.841,25.9712,25.841,25.934,54900.0
2019-03-11 09:45:00,27.91,27.95,27.88,27.9,31265.0,25.9526,25.9898,25.9247,25.9433,31265.0
2019-03-11 09:50:00,27.89,28.0,27.89,27.98,28688.0,25.934,26.0363,25.934,26.0177,28688.0
2019-03-11 09:55:00,27.97,28.02,27.93,27.97,46581.0,26.0084,26.0549,25.9712,26.0084,46581.0
2019-03-11 10:00:00,27.97,27.99,27.92,27.95,26305.0,26.0084,26.027,25.9619,25.9898,26305.0
2019-03-11 10:05:00,27.95,27.99,27.93,27.96,40710.0,25.9898,26.027,25.9712,25.9991,40710.0
2019-03-11 10:10:00,27.96,27.96,27.89,27.92,31022.0,25.9991,25.9991,25.934,25.9619,31022.0
2019-03-11 10:15:00,27.92,27.99,27.9,27.96,30797.0,25.9619,26.027,25.9433,25.9991,30797.0
2019-03-11 10:20:00,27.97,27.98,27.96,27.98,14497.0,26.0084,26.0177,25.9991,26.0177,14497.0
2019-03-11 10:25:00,27.97,28.06,27.97,28.05,32251.0,26.0084,26.0921,26.0084,26.0828,32251.0
2019-03-11 10:30:00,28.05,28.07,27.99,28.0,40772.0,26.0828,26.1014,26.027,26.0363,40772.0
2019-03-11 10:35:00,28.0,28.03,27.97,28.0,21464.0,26.0363,26.0642,26.0084,26.0363,21464.0
2019-03-11 10:40:00,28.0,28.04,27.99,28.01,16930.0,26.0363,26.0735,26.027,26.0456,16930.0
2019-03-11 10:45:00,27.99,28.04,27.99,28.04,20212.0,26.027,26.0735,26.027,26.0735,20212.0
2019-03-11 10:50:00,28.04,28.04,27.98,27.98,15597.0,26.0735,26.0735,26.0177,26.0177,15597.0
2019-03-11 10:55:00,27.99,28.0,27.91,27.92,28449.0,26.027,26.0363,25.9526,25.9619,28449.0
2019-03-11 11:00:00,27.91,27.93,27.85,27.93,46363.0,25.9526,25.9712,25.8968,25.9712,46363.0
2019-03-11 11:05:00,27.94,27.99,27.93,27.98,49782.0,25.9805,26.027,25.9712,26.0177,49782.0
2019-03-11 11:10:00,27.98,28.0,27.96,27.96,21422.0,26.0177,26.0363,25.9991,25.9991,21422.0
2019-03-11 11:15:00,27.96,27.99,27.94,27.99,28425.0,25.9991,26.027,25.9805,26.027,28425.0
2019-03-11 11:20:00,27.98,27.99,27.96,27.96,19396.0,26.0177,26.027,25.9991,25.9991,19396.0
2019-03-11 11:25:00,27.96,27.97,27.94,27.96,20816.0,25.9991,26.0084,25.9805,25.9991,20816.0
2019-03-11 11:30:00,27.95,27.96,27.92,27.96,16874.0,25.9898,25.9991,25.9619,25.9991,16874.0
2019-03-11 11:35:00,27.96,27.96,27.92,27.94,24562.0,25.9991,25.9991,25.9619,25.9805,24562.0
2019-03-11 11:40:00,27.95,27.98,27.93,27.96,18233.0,25.9898,26.0177,25.9712,25.9991,18233.0
2019-03-11 11:45:00,27.96,28.01,27.96,28.0,19149.0,25.9991,26.0456,25.9991,26.0363,19149.0
2019-03-11 11:50:00,28.0,28.05,27.99,28.05,23762.0,26.0363,26.0828,26.027,26.0828,23762.0
2019-03-11 11:55:00,28.05,28.09,28.04,28.07,21177.0,26.0828,26.12,26.0735,26.1014,21177.0
2019-03-11 12:00:00,28.07,28.08,28.05,28.06,14324.0,26.1014,26.1107,26.0828,26.0921,14324.0
2019-03-11 12:05:00,28.06,28.08,28.05,28.07,22027.0,26.0921,26.1107,26.0828,26.1014,22027.0
2019-03-11 12:10:00,28.07,28.07,28.03,28.04,13004.0,26.1014,26.1014,26.0642,26.0735,13004.0
2019-03-11 12:15:00,28.04,28.05,28.02,28.04,14504.0,26.0735,26.0828,26.0549,26.0735,14504.0
2019-03-11 12:20:00,28.04,28.05,28.01,28.05,18183.0,26.0735,26.0828,26.0456,26.0828,18183.0
2019-03-11 12:25:00,28.04,28.07,28.03,28.07,11821.0,26.0735,26.1014,26.0642,26.1014,11821.0
2019-03-11 12:30:00,28.07,28.08,28.04,28.05,21451.0,26.1014,26.1107,26.0735,26.0828,21451.0
2019-03-11 12:35:00,28.05,28.08,28.05,28.08,18469.0,26.0828,26.1107,26.0828,26.1107,18469.0
2019-03-11 12:40:00,28.08,28.09,28.05,28.08,12609.0,26.1107,26.12,26.0828,26.1107,12609.0
2019-03-11 12:45:00,28.09,28.1,28.08,28.1,8719.0,26.12,26.1293,26.1107,26.1293,8719.0
2019-03-11 12:50:00,28.1,28.14,28.09,28.1,21837.0,26.1293,26.1665,26.12,26.1293,21837.0
2019-03-11 12:55:00,28.1,28.12,28.08,28.09,14226.0,26.1293,26.1479,26.1107,26.12,14226.0
2019-03-11 13:00:00,28.09,28.13,28.08,28.12,11329.0,26.12,26.1572,26.1107,26.1479,11329.0
2019-03-11 13:05:00,28.13,28.13,28.12,28.13,6012.0,26.1572,26.1572,26.1479,26.1572,6012.0
2019-03-11 13:10:00,28.12,28.14,28.1,28.12,15549.0,26.1479,26.1665,26.1293,26.1479,15549.0
2019-03-11 13:15:00,28.12,28.14,28.1,28.11,13776.0,26.1479,26.1665,26.1293,26.1386,13776.0
2019-03-11 13:20:00,28.11,28.13,28.1,28.12,14807.0,26.1386,26.1572,26.1293,26.1479,14807.0
2019-03-11 13:25:00,28.13,28.13,28.1,28.11,12215.0,26.1572,26.1572,26.1293,26.1386,12215.0
2019-03-11 13:30:00,28.11,28.14,28.1,28.12,16983.0,26.1386,26.1665,26.1293,26.1479,16983.0
2019-03-11 13:35:00,28.12,28.14,28.11,28.14,7888.0,26.1479,26.1665,26.1386,26.1665,7888.0
2019-03-11 13:40:00,28.14,28.15,28.12,28.13,6654.0,26.1665,26.1758,26.1479,26.1572,6654.0
2019-03-11 13:45:00,28.12,28.14,28.11,28.11,14707.0,26.1479,26.1665,26.1386,26.1386,14707.0
2019-03-11 13:50:00,28.11,28.12,28.09,28.09,18092.0,26.1386,26.1479,26.12,26.12,18092.0
2019-03-11 13:55:00,28.09,28.12,28.09,28.12,9264.0,26.12,26.1479,26.12,26.1479,9264.0
2019-03-11 14:00:00,28.11,28.13,28.11,28.12,12096.0,26.1386,26.1572,26.1386,26.1479,12096.0
2019-03-11 14:05:00,28.12,28.13,28.11,28.12,8233.0,26.1479,26.1572,26.1386,26.1479,8233.0
2019-03-11 14:10:00,28.12,28.13,28.1,28.13,13556.0,26.1479,26.1572,26.1293,26.1572,13556.0
2019-03-11 14:15:00,28.12,28.13,28.09,28.1,22047.0,26.1479,26.1572,26.12,26.1293,22047.0
2019-03-11 14:20:00,28.1,28.11,28.07,28.11,24109.0,26.1293,26.1386,26.1014,26.1386,24109.0
2019-03-11 14:25:00,28.11,28.11,28.07,28.08,16596.0,26.1386,26.1386,26.1014,26.1107,16596.0
2019-03-11 14:30:00,28.08,28.11,28.08,28.1,65608.0,26.1107,26.1386,26.1107,26.1293,65608.0
2019-03-11 14:35:00,28.09,28.12,28.09,28.11,16385.0,26.12,26.1479,26.12,26.1386,16385.0
2019-03-11 14:40:00,28.11,28.12,28.1,28.11,15088.0,26.1386,26.1479,26.1293,26.1386,15088.0
2019-03-11 14:45:00,28.1,28.12,28.09,28.1,18496.0,26.1293,26.1479,26.12,26.1293,18496.0
2019-03-11 14:50:00,28.1,28.1,28.06,28.08,21061.0,26.1293,26.1293,26.0921,26.1107,21061.0
2019-03-11 14:55:00,28.08,28.1,28.07,28.1,17388.0,26.1107,26.1293,26.1014,26.1293,17388.0
2019-03-11 15:00:00,28.1,28.12,28.08,28.11,22157.0,26.1293,26.1479,26.1107,26.1386,22157.0
2019-03-11 15:05:00,28.11,28.15,28.1,28.14,27445.0,26.1386,26.1758,26.1293,26.1665,27445.0
2019-03-11 15:10:00,28.14,28.17,28.14,28.15,17713.0,26.1665,26.1944,26.1665,26.1758,17713.0
2019-03-11 15:15:00,28.14,28.18,28.13,28.17,13336.0,26.1665,26.2037,26.1572,26.1944,13336.0
2019-03-11 15:20:00,28.17,28.2,28.16,28.17,22444.0,26.1944,26.2223,26.1851,26.1944,22444.0
2019-03-11 15:25:00,28.17,28.18,28.14,28.17,15365.0,26.1944,26.2037,26.1665,26.1944,15365.0
2019-03-11 15:30:00,28.17,28.2,28.16,28.19,21320.0,26.1944,26.2223,26.1851,26.213,21320.0
2019-03-11 15:35:00,28.19,28.21,28.17,28.2,43746.0,26.213,26.2316,26.1944,26.2223,43746.0
2019-03-11 15:40:00,28.2,28.2,28.17,28.2,40343.0,26.2223,26.2223,26.1944,26.2223,40343.0
2019-03-11 15:45:00,28.2,28.24,28.2,28.24,49501.0,26.2223,26.2595,26.2223,26.2595,49501.0
2019-03-11 15:50:00,28.24,28.24,28.16,28.17,59818.0,26.2595,26.2595,26.1851,26.1944,59818.0
2019-03-11 15:55:00,28.17,28.22,28.15,28.21,189042.0,26.1944,26.2409,26.1758,26.2316,189042.0
2019-03-12 09:30:00,28.27,28.34,28.11,28.13,48072.0,26.2874,26.3525,26.1386,26.1572,48072.0
2019-03-12 09:35:00,28.12,28.16,28.01,28.08,20865.0,26.1479,26.1851,26.0456,26.1107,20865.0
2019-03-12 09:40:00,28.08,28.14,28.01,28.02,15025.0,26.1107,26.1665,26.0456,26.0549,15025.0
2019-03-12 09:45:00,28.0,28.13,27.98,28.1,70834.0,26.0363,26.1572,26.0177,26.1293,70834.0
2019-03-12 09:50:00,28.09,28.1,28.04,28.09,14838.0,26.12,26.1293,26.0735,26.12,14838.0
2019-03-12 09:55:00,28.09,28.14,28.06,28.06,37221.0,26.12,26.1665,26.0921,26.0921,37221.0
2019-03-12 10:00:00,28.06,28.07,28.01,28.03,29542.0,26.0921,26.1014,26.0456,26.0642,29542.0
2019-03-12 10:05:00,28.04,28.05,27.98,27.99,12841.0,26.0735,26.0828,26.0177,26.027,12841.0
2019-03-12 10:10:00,27.99,27.99,27.93,27.93,20004.0,26.027,26.027,25.9712,25.9712,20004.0
2019-03-12 10:15:00,27.92,27.94,27.87,27.92,25385.0,25.9619,25.9805,25.9154,25.9619,25385.0
2019-03-12 10:20:00,27.91,27.93,27.88,27.89,45771.0,25.9526,25.9712,25.9247,25.934,45771.0
2019-03-12 10:25:00,27.89,27.89,27.84,27.86,24654.0,25.934,25.934,25.8875,25.9061,24654.0
2019-03-12 10:30:00,27.86,27.87,27.7,27.75,78795.0,25.9061,25.9154,25.7573,25.8038,78795.0
2019-03-12 10:35:00,27.75,27.75,27.7,27.71,36927.0,25.8038,25.8038,25.7573,25.7666,36927.0
2019-03-12 10:40:00,27.71,27.76,27.7,27.71,32346.0,25.7666,25.8131,25.7573,25.7666,32346.0
2019-03-12 10:45:00,27.71,27.74,27.68,27.73,31414.0,25.7666,25.7945,25.7388,25.7852,31414.0
2019-03-12 10:50:00,27.73,27.77,27.71,27.73,17639.0,25.7852,25.8224,25.7666,25.7852,17639.0
2019-03-12 10:55:00,27.73,27.81,27.72,27.8,14849.0,25.7852,25.8596,25.7759,25.8503,14849.0
2019-03-12 11:00:00,27.79,27.79,27.72,27.72,23637.0,25.841,25.841,25.7759,25.7759,23637.0
2019-03-12 11:05:00,27.73,27.77,27.72,27.76,23508.0,25.7852,25.8224,25.7759,25.8131,23508.0
2019-03-12 11:10:00,27.76,27.8,27.75,27.79,26128.0,25.8131,25.8503,25.8038,25.841,26128.0
2019-03-12 11:15:00,27.8,27.84,27.8,27.83,12761.0,25.8503,25.8875,25.8503,25.8782,12761.0
2019-03-12 11:20:00,27.83,27.84,27.8,27.8,37939.0,25.8782,25.8875,25.8503,25.8503,37939.0
2019-03-12 11:25:00,27.8,27.82,27.78,27.81,15099.0,25.8503,25.8689,25.8317,25.8596,15099.0
2019-03-12 11:30:00,27.81,27.82,27.78,27.82,15348.0,25.8596,25.8689,25.8317,25.8689,15348.0
2019-03-12 11:35:00,27.82,27.84,27.8,27.82,10609.0,25.8689,25.8875,25.8503,25.8689,10609.0
2019-03-12 11:40:00,27.81,27.84,27.81,27.84,7758.0,25.8596,25.8875,25.8596,25.8875,7758.0
2019-03-12 11:45:00,27.83,27.86,27.83,27.85,16949.0,25.8782,25.9061,25.8782,25.8968,16949.0
2019-03-12 11:50:00,27.84,27.89,27.84,27.89,12537.0,25.8875,25.934,25.8875,25.934,12537.0
2019-03-12 11:55:00,27.89,27.89,27.85,27.86,10163.0,25.934,25.934,25.8968,25.9061,10163.0
2019-03-12 12:00:00,27.86,27.88,27.84,27.85,24054.0,25.9061,25.9247,25.8875,25.8968,24054.0
2019-03-12 12:05:00,27.85,27.87,27.84,27.85,14019.0,25.8968,25.9154,25.8875,25.8968,14019.0
2019-03-12 12:10:00,27.85,27.88,27.84,27.88,7922.0,25.8968,25.9247,25.8875,25.9247,7922.0
2019-03-12 12:15:00,27.89,27.9,27.87,27.88,12260.0,25.934,25.9433,25.9154,25.9247,12260.0
2019-03-12 12:20:00,27.88,27.89,27.85,27.86,21958.0,25.9247,25.934,25.8968,25.9061,21958.0
2019-03-12 12:25:00,27.86,27.88,27.85,27.87,22005.0,25.9061,25.9247,25.8968,25.9154,22005.0
2019-03-12 12:30:00,27.86,27.9,27.86,27.86,16295.0,25.9061,25.9433,25.9061,25.9061,16295.0
2019-03-12 12:35:00,27.86,27.87,27.82,27.82,10406.0,25.9061,25.9154,25.8689,25.8689,10406.0
2019-03-12 12:40:00,27.82,27.85,27.82,27.83,14077.0,25.8689,25.8968,25.8689,25.8782,14077.0
2019-03-12 12:45:00,27.83,27.84,27.81,27.84,8267.0,25.8782,25.8875,25.8596,25.8875,8267.0
2019-03-12 12:50:00,27.83,27.83,27.8,27.82,15755.0,25.8782,25.8782,25.8503,25.8689,15755.0
2019-03-12 12:55:00,27.83,27.85,27.81,27.84,14195.0,25.8782,25.8968,25.8596,25.8875,14195.0
2019-03-12 13:00:00,27.84,27.86,27.83,27.86,7767.0,25.8875,25.9061,25.8782,25.9061,7767.0
2019-03-12 13:05:00,27.86,27.87,27.85,27.87,5054.0,25.9061,25.9154,25.8968,25.9154,5054.0
2019-03-12 13:10:00,27.88,27.92,27.87,27.92,16404.0,25.9247,25.9619,25.9154,25.9619,16404.0
2019-03-12 13:15:00,27.92,27.95,27.9,27.94,39292.0,25.9619,25.9898,25.9433,25.9805,39292.0
2019-03-12 13:20:00,27.94,27.95,27.93,27.95,6615.0,25.9805,25.9898,25.9712,25.9898,6615.0
2019-03-12 13:25:00,27.95,27.96,27.94,27.96,11119.0,25.9898,25.9991,25.9805,25.9991,11119.0
2019-03-12 13:30:00,27.95,27.98,27.93,27.94,65313.0,25.9898,26.0177,25.9712,25.9805,65313.0
2019-03-12 13:35:00,27.94,27.97,27.93,27.96,11578.0,25.9805,26.0084,25.9712,25.9991,11578.0
2019-03-12 13:40:00,27.96,27.97,27.95,27.96,22755.0,25.9991,26.0084,25.9898,25.9991,22755.0
2019-03-12 13:45:00,27.96,27.96,27.94,27.95,17472.0,25.9991,25.9991,25.9805,25.9898,17472.0
2019-03-12 13:50:00,27.95,28.01,27.94,28.0,14629.0,25.9898,26.0456,25.9805,26.0363,14629.0
2019-03-12 13:55:00,28.0,28.01,27.97,27.98,16793.0,26.0363,26.0456,26.0084,26.0177,16793.0
2019-03-12 14:00:00,27.98,28.01,27.97,27.99,12862.0,26.0177,26.0456,26.0084,26.027,12862.0
2019-03-12 14:05:00,27.99,28.01,27.97,28.01,8436.0,26.027,26.0456,26.0084,26.0456,8436.0
2019-03-12 14:10:00,28.0,28.02,27.99,28.02,10260.0,26.0363,26.0549,26.027,26.0549,10260.0
2019-03-12 14:15:00,28.03,28.06,28.02,28.02,19055.0,26.0642,26.0921,26.0549,26.0549,19055.0
2019-03-12 14:20:00,28.02,28.03,28.0,28.03,11362.0,26.0549,26.0642,26.0363,26.0642,11362.0
2019-03-12 14:25:00,28.03,28.04,28.01,28.02,12294.0,26.0642,26.0735,26.0456,26.0549,12294.0
2019-03-12 14:30:00,28.02,28.03,27.99,28.01,21780.0,26.0549,26.0642,26.027,26.0456,21780.0
2019-03-12 14:35:00,28.01,28.04,28.0,28.02,10419.0,26.0456,26.0735,26.0363,26.0549,10419.0
2019-03-12 14:40:00,28.02,28.02,27.99,28.01,23277.0,26.0549,26.0549,26.027,26.0456,23277.0
2019-03-12 14:45:00,28.01,28.03,28.0,28.03,12618.0,26.0456,26.0642,26.0363,26.0642,12618.0
2019-03-12 14:50:00,28.04,28.04,28.0,28.02,16565.0,26.0735,26.0735,26.0363,26.0549,16565.0
2019-03-12 14:55:00,28.02,28.04,28.01,28.04,18090.0,26.0549,26.0735,26.0456,26.0735,18090.0
2019-03-12 15:00:00,28.03,28.03,27.98,28.01,24602.0,26.0642,26.0642,26.0177,26.0456,24602.0
2019-03-12 15:05:00,28.01,28.06,28.0,28.05,31053.0,26.0456,26.0921,26.0363,26.0828,31053.0
2019-03-12 15:10:00,28.06,28.06,28.0,28.01,16102.0,26.0921,26.0921,26.0363,26.0456,16102.0
2019-03-12 15:15:00,28.01,28.01,27.97,27.98,12361.0,26.0456,26.0456,26.0084,26.0177,12361.0
2019-03-12 15:20:00,27.97,27.98,27.95,27.97,17677.0,26.0084,26.0177,25.9898,26.0084,17677.0
2019-03-12 15:25:00,27.97,28.01,27.97,27.99,24228.0,26.0084,26.0456,26.0084,26.027,24228.0
2019-03-12 15:30:00,27.99,28.0,27.96,27.99,25958.0,26.027,26.0363,25.9991,26.027,25958.0
2019-03-12 15:35:00,27.99,27.99,27.96,27.97,29876.0,26.027,26.027,25.9991,26.0084,29876.0
2019-03-12 15:40:00,27.96,27.98,27.95,27.98,42339.0,25.9991,26.0177,25.9898,26.0177,42339.0
2019-03-12 15:45:00,27.98,28.02,27.98,28.0,62629.0,26.0177,26.0549,26.0177,26.0363,62629.0
2019-03-12 15:50:00,28.01,28.01,27.97,27.99,75271.0,26.0456,26.0456,26.0084,26.027,75271.0
2019-03-12 15:55:00,27.98,28.01,27.95,28.01,239261.0,26.0177,26.0456,25.9898,26.0456,239261.0
2019-03-13 09:30:00,28.05,28.12,27.95,28.12,29509.0,26.0828,26.1479,25.9898,26.1479,29509.0
2019-03-13 09:35:00,28.11,28.12,28.0,28.09,23354.0,26.1386,26.1479,26.0363,26.12,23354.0
2019-03-13 09:40:00,28.08,28.16,28.05,28.16,19074.0,26.1107,26.1851,26.0828,26.1851,19074.0
2019-03-13 09:45:00,28.15,28.16,28.07,28.07,22802.0,26.1758,26.1851,26.1014,26.1014,22802.0
2019-03-13 09:50:00,28.08,28.09,27.99,28.0,21109.0,26.1107,26.12,26.027,26.0363,21109.0
2019-03-13 09:55:00,28.0,28.0,27.91,27.96,41189.0,26.0363,26.0363,25.9526,25.9991,41189.0
2019-03-13 10:00:00,27.96,28.0,27.95,27.99,20631.0,25.9991,26.0363,25.9898,26.027,20631.0
2019-03-13 10:05:00,27.99,28.01,27.97,27.99,29247.0,26.027,26.0456,26.0084,26.027,29247.0
2019-03-13 10:10:00,27.99,28.0,27.98,27.99,22552.0,26.027,26.0363,26.0177,26.027,22552.0
2019-03-13 10:15:00,27.98,27.98,27.89,27.94,47860.0,26.0177,26.0177,25.934,25.9805,47860.0
2019-03-13 10:20:00,27.92,28.0,27.91,28.0,45548.0,25.9619,26.0363,25.9526,26.0363,45548.0
2019-03-13 10:25:00,28.0,28.02,27.96,27.96,86573.0,26.0363,26.0549,25.9991,25.9991,86573.0
2019-03-13 10:30:00,27.97,28.07,27.96,28.05,41996.0,26.0084,26.1014,25.9991,26.0828,41996.0
2019-03-13 10:35:00,28.05,28.07,28.04,28.05,27838.0,26.0828,26.1014,26.0735,26.0828,27838.0
2019-03-13 10:40:00,28.06,28.1,28.05,28.07,30367.0,26.0921,26.1293,26.0828,26.1014,30367.0
2019-03-13 10:45:00,28.05,28.07,27.97,27.97,28427.0,26.0828,26.1014,26.0084,26.0084,28427.0
2019-03-13 10:50:00,27.97,27.99,27.91,27.91,36914.0,26.0084,26.027,25.9526,25.9526,36914.0
2019-03-13 10:55:00,27.9,27.95,27.9,27.95,18894.0,25.9433,25.9898,25.9433,25.9898,18894.0
2019-03-13 11:00:00,27.95,27.97,27.94,27.95,17401.0,25.9898,26.0084,25.9805,25.9898,17401.0
2019-03-13 11:05:00,27.95,27.95,27.88,27.89,30143.0,25.9898,25.9898,25.9247,25.934,30143.0
2019-03-13 11:10:00,27.9,27.9,27.89,27.9,3902.0,25.9433,25.9433,25.934,25.9433,3902.0
2019-03-13 11:15:00,27.9,27.92,27.88,27.92,19252.0,25.9433,25.9619,25.9247,25.9619,19252.0
2019-03-13 11:20:00,27.92,27.92,27.9,27.92,16080.0,25.9619,25.9619,25.9433,25.9619,16080.0
2019-03-13 11:25:00,27.92,27.93,27.87,27.89,94300.0,25.9619,25.9712,25.9154,25.934,94300.0
2019-03-13 11:30:00,27.89,27.92,27.88,27.89,19157.0,25.934,25.9619,25.9247,25.934,19157.0
2019-03-13 11:35:00,27.89,27.92,27.89,27.89,16690.0,25.934,25.9619,25.934,25.934,16690.0
2019-03-13 11:40:00,27.89,27.9,27.83,27.84,31342.0,25.934,25.9433,25.8782,25.8875,31342.0
2019-03-13 11:45:00,27.84,27.87,27.8,27.81,28105.0,25.8875,25.9154,25.8503,25.8596,28105.0
2019-03-13 11:50:00,27.82,27.85,27.81,27.84,9912.0,25.8689,25.8968,25.8596,25.8875,9912.0
2019-03-13 11:55:00,27.84,27.92,27.84,27.92,17735.0,25.8875,25.9619,25.8875,25.9619,17735.0
2019-03-13 12:00:00,27.91,27.91,27.86,27.87,27436.0,25.9526,25.9526,25.9061,25.9154,27436.0
2019-03-13 12:05:00,27.87,27.88,27.84,27.85,8014.0,25.9154,25.9247,25.8875,25.8968,8014.0
2019-03-13 12:10:00,27.85,27.88,27.83,27.88,12947.0,25.8968,25.9247,25.8782,25.9247,12947.0
2019-03-13 12:15:00,27.88,27.89,27.85,27.85,11241.0,25.9247,25.934,25.8968,25.8968,11241.0
2019-03-13 12:20:00,27.85,27.86,27.83,27.84,21004.0,25.8968,25.9061,25.8782,25.8875,21004.0
2019-03-13 12:25:00,27.85,27.87,27.84,27.87,11798.0,25.8968,25.9154,25.8875,25.9154,11798.0
2019-03-13 12:30:00,27.87,27.87,27.82,27.82,24957.0,25.9154,25.9154,25.8689,25.8689,24957.0
2019-03-13 12:35:00,27.82,27.85,27.8,27.8,18124.0,25.8689,25.8968,25.8503,25.8503,18124.0
2019-03-13 12:40:00,27.81,27.84,27.8,27.84,11909.0,25.8596,25.8875,25.8503,25.8875,11909.0
2019-03-13 12:45:00,27.84,27.84,27.81,27.83,9341.0,25.8875,25.8875,25.8596,25.8782,9341.0
2019-03-13 12:50:00,27.83,27.85,27.81,27.82,18023.0,25.8782,25.8968,25.8596,25.8689,18023.0
2019-03-13 12:55:00,27.82,27.85,27.82,27.84,14174.0,25.8689,25.8968,25.8689,25.8875,14174.0
2019-03-13 13:00:00,27.84,27.84,27.82,27.83,11949.0,25.8875,25.8875,25.8689,25.8782,11949.0
2019-03-13 13:05:00,27.83,27.84,27.81,27.83,12333.0,25.8782,25.8875,25.8596,25.8782,12333.0
2019-03-13 13:10:00,27.82,27.83,27.8,27.81,16185.0,25.8689,25.8782,25.8503,25.8596,16185.0
2019-03-13 13:15:00,27.82,27.84,27.81,27.82,9981.0,25.8689,25.8875,25.8596,25.8689,9981.0
2019-03-13 13:20:00,27.82,27.82,27.79,27.81,7596.0,25.8689,25.8689,25.841,25.8596,7596.0
2019-03-13 13:25:00,27.8,27.83,27.79,27.83,9307.0,25.8503,25.8782,25.841,25.8782,9307.0
2019-03-13 13:30:00,27.83,27.83,27.81,27.81,8596.0,25.8782,25.8782,25.8596,25.8596,8596.0
2019-03-13 13:35:00,27.81,27.81,27.79,27.79,10210.0,25.8596,25.8596,25.841,25.841,10210.0
2019-03-13 13:40:00,27.79,27.79,27.77,27.77,13845.0,25.841,25.841,25.8224,25.8224,13845.0
2019-03-13 13:45:00,27.77,27.78,27.73,27.74,15834.0,25.8224,25.8317,25.7852,25.7945,15834.0
2019-03-13 13:50:00,27.74,27.74,27.72,27.73,7400.0,25.7945,25.7945,25.7759,25.7852,7400.0
2019-03-13 13:55:00,27.73,27.73,27.71,27.72,17671.0,25.7852,25.7852,25.7666,25.7759,17671.0
2019-03-13 14:00:00,27.72,27.73,27.67,27.68,35657.0,25.7759,25.7852,25.7295,25.7388,35657.0
2019-03-13 14:05:00,27.68,27.7,27.65,27.7,22565.0,25.7388,25.7573,25.7109,25.7573,22565.0
2019-03-13 14:10:00,27.69,27.7,27.67,27.67,11997.0,25.748,25.7573,25.7295,25.7295,11997.0
2019-03-13 14:15:00,27.68,27.69,27.67,27.69,8731.0,25.7388,25.748,25.7295,25.748,8731.0
2019-03-13 14:20:00,27.68,27.69,27.68,27.68,11091.0,25.7388,25.748,25.7388,25.7388,11091.0
2019-03-13 14:25:00,27.69,27.7,27.65,27.66,29414.0,25.748,25.7573,25.7109,25.7202,29414.0
2019-03-13 14:30:00,27.65,27.66,27.63,27.64,35727.0,25.7109,25.7202,25.6923,25.7016,35727.0
2019-03-13 14:35:00,27.64,27.66,27.63,27.65,26174.0,25.7016,25.7202,25.6923,25.7109,26174.0
2019-03-13 14:40:00,27.65,27.67,27.64,27.64,22498.0,25.7109,25.7295,25.7016,25.7016,22498.0
2019-03-13 14:45:00,27.65,27.66,27.61,27.64,32044.0,25.7109,25.7202,25.6737,25.7016,32044.0
2019-03-13 14:50:00,27.63,27.64,27.59,27.63,35849.0,25.6923,25.7016,25.6551,25.6923,35849.0
2019-03-13 14:55:00,27.62,27.66,27.62,27.64,19464.0,25.683,25.7202,25.683,25.7016,19464.0
2019-03-13 15:00:00,27.64,27.65,27.56,27.57,28660.0,25.7016,25.7109,25.6272,25.6365,28660.0
2019-03-13 15:05:00,27.57,27.58,27.49,27.5,93802.0,25.6365,25.6458,25.5621,25.5714,93802.0
2019-03-13 15:10:00,27.5,27.5,27.41,27.42,106869.0,25.5714,25.5714,25.4877,25.497,106869.0
2019-03-13 15:15:00,27.41,27.44,27.39,27.42,70406.0,25.4877,25.5156,25.4691,25.497,70406.0
2019-03-13 15:20:00,27.41,27.43,27.38,27.43,43565.0,25.4877,25.5063,25.4598,25.5063,43565.0
2019-03-13 15:25:00,27.42,27.44,27.42,27.42,37708.0,25.497,25.5156,25.497,25.497,37708.0
2019-03-13 15:30:00,27.43,27.46,27.39,27.46,78208.0,25.5063,25.5342,25.4691,25.5342,78208.0
2019-03-13 15:35:00,27.46,27.51,27.45,27.51,63613.0,25.5342,25.5807,25.5249,25.5807,63613.0
2019-03-13 15:40:00,27.51,27.54,27.5,27.53,59906.0,25.5807,25.6086,25.5714,25.5993,59906.0
2019-03-13 15:45:00,27.53,27.53,27.46,27.46,123492.0,25.5993,25.5993,25.5342,25.5342,123492.0
2019-03-13 15:50:00,27.47,27.52,27.46,27.51,158131.0,25.5435,25.59,25.5342,25.5807,158131.0
2019-03-13 15:55:00,27.51,27.53,27.49,27.52,268406.0,25.5807,25.5993,25.5621,25.59,268406.0
2019-03-14 09:30:00,27.39,27.43,27.28,27.33,27676.0,25.5725,25.6099,25.4698,25.5165,27676.0
2019-03-14 09:35:00,27.32,27.32,27.22,27.3,34330.0,25.5072,25.5072,25.4138,25.4885,34330.0
2019-03-14 09:40:00,27.31,27.36,27.27,27.32,16590.0,25.4978,25.5445,25.4605,25.5072,16590.0
2019-03-14 09:45:00,27.31,27.31,27.25,27.25,14925.0,25.4978,25.4978,25.4418,25.4418,14925.0
2019-03-14 09:50:00,27.26,27.26,27.18,27.21,37345.0,25.4511,25.4511,25.3764,25.4045,37345.0
2019-03-14 09:55:00,27.21,27.29,27.18,27.23,13843.0,25.4045,25.4791,25.3764,25.4231,13843.0
2019-03-14 10:00:00,27.23,27.25,27.08,27.1,43686.0,25.4231,25.4418,25.2831,25.3017,43686.0
2019-03-14 10:05:00,27.09,27.14,27.05,27.11,28776.0,25.2924,25.3391,25.2551,25.3111,28776.0
2019-03-14 10:10:00,27.12,27.12,27.06,27.07,21248.0,25.3204,25.3204,25.2644,25.2737,21248.0
2019-03-14 10:15:00,27.08,27.09,27.0,27.0,32532.0,25.2831,25.2924,25.2084,25.2084,32532.0
2019-03-14 10:20:00,27.0,27.06,26.99,27.05,29898.0,25.2084,25.2644,25.199,25.2551,29898.0
2019-03-14 10:25:00,27.06,27.09,27.06,27.09,44778.0,25.2644,25.2924,25.2644,25.2924,44778.0
2019-03-14 10:30:00,27.08,27.09,27.03,27.04,16075.0,25.2831,25.2924,25.2364,25.2457,16075.0
2019-03-14 10:35:00,27.03,27.03,27.0,27.0,14241.0,25.2364,25.2364,25.2084,25.2084,14241.0
2019-03-14 10:40:00,27.0,27.01,26.97,26.98,38150.0,25.2084,25.2177,25.1804,25.1897,38150.0
2019-03-14 10:45:00,26.97,26.97,26.95,26.96,21378.0,25.1804,25.1804,25.1617,25.171,21378.0
2019-03-14 10:50:00,26.95,26.97,26.95,26.96,18640.0,25.1617,25.1804,25.1617,25.171,18640.0
2019-03-14 10:55:00,26.96,26.98,26.93,26.98,33576.0,25.171,25.1897,25.143,25.1897,33576.0
2019-03-14 11:00:00,26.98,27.0,26.97,26.99,19111.0,25.1897,25.2084,25.1804,25.199,19111.0
2019-03-14 11:05:00,26.98,26.99,26.96,26.97,24623.0,25.1897,25.199,25.171,25.1804,24623.0
2019-03-14 11:10:00,26.97,27.0,26.96,26.99,57635.0,25.1804,25.2084,25.171,25.199,57635.0
2019-03-14 11:15:00,26.99,27.0,26.98,27.0,30215.0,25.199,25.2084,25.1897,25.2084,30215.0
2019-03-14 11:20:00,27.0,27.08,26.99,27.07,26145.0,25.2084,25.2831,25.199,25.2737,26145.0
2019-03-14 11:25:00,27.08,27.09,27.05,27.07,17389.0,25.2831,25.2924,25.2551,25.2737,17389.0
2019-03-14 11:30:00,27.07,27.08,27.06,27.08,9420.0,25.2737,25.2831,25.2644,25.2831,9420.0
2019-03-14 11:35:00,27.08,27.09,27.06,27.09,12959.0,25.2831,25.2924,25.2644,25.2924,12959.0
2019-03-14 11:40:00,27.09,27.12,27.08,27.11,17985.0,25.2924,25.3204,25.2831,25.3111,17985.0
2019-03-14 11:45:00,27.12,27.19,27.11,27.17,22238.0,25.3204,25.3858,25.3111,25.3671,22238.0
2019-03-14 11:50:00,27.17,27.2,27.17,27.18,13640.0,25.3671,25.3951,25.3671,25.3764,13640.0
2019-03-14 11:55:00,27.19,27.26,27.17,27.26,105824.0,25.3858,25.4511,25.3671,25.4511,105824.0
2019-03-14 12:00:00,27.26,27.28,27.24,27.26,55174.0,25.4511,25.4698,25.4325,25.4511,55174.0
2019-03-14 12:05:00,27.26,27.27,27.2,27.2,98738.0,25.4511,25.4605,25.3951,25.3951,98738.0
2019-03-14 12:10:00,27.19,27.2,27.17,27.19,20743.0,25.3858,25.3951,25.3671,25.3858,20743.0
2019-03-14 12:15:00,27.19,27.2,27.15,27.16,20137.0,25.3858,25.3951,25.3484,25.3578,20137.0
2019-03-14 12:20:00,27.16,27.18,27.15,27.15,48953.0,25.3578,25.3764,25.3484,25.3484,48953.0
2019-03-14 12:25:00,27.15,27.17,27.12,27.16,23924.0,25.3484,25.3671,25.3204,25.3578,23924.0
2019-03-14 12:30:00,27.16,27.22,27.16,27.22,22066.0,25.3578,25.4138,25.3578,25.4138,22066.0
2019-03-14 12:35:00,27.21,27.23,27.19,27.19,23680.0,25.4045,25.4231,25.3858,25.3858,23680.0
2019-03-14 12:40:00,27.19,27.2,27.18,27.2,14364.0,25.3858,25.3951,25.3764,25.3951,14364.0
2019-03-14 12:45:00,27.2,27.21,27.19,27.21,18514.0,25.3951,25.4045,25.3858,25.4045,18514.0
2019-03-14 12:50:00,27.21,27.21,27.17,27.17,20611.0,25.4045,25.4045,25.3671,25.3671,20611.0
2019-03-14 12:55:00,27.17,27.18,27.16,27.18,13930.0,25.3671,25.3764,25.3578,25.3764,13930.0
2019-03-14 13:00:00,27.17,27.19,27.16,27.18,21222.0,25.3671,25.3858,25.3578,25.3764,21222.0
2019-03-14 13:05:00,27.19,27.21,27.17,27.19,16755.0,25.3858,25.4045,25.3671,25.3858,16755.0
2019-03-14 13:10:00,27.2,27.24,27.19,27.21,7647.0,25.3951,25.4325,25.3858,25.4045,7647.0
2019-03-14 13:15:00,27.21,27.24,27.2,27.24,14536.0,25.4045,25.4325,25.3951,25.4325,14536.0
2019-03-14 13:20:00,27.24,27.24,27.21,27.21,17301.0,25.4325,25.4325,25.4045,25.4045,17301.0
2019-03-14 13:25:00,27.22,27.22,27.2,27.21,7299.0,25.4138,25.4138,25.3951,25.4045,7299.0
2019-03-14 13:30:00,27.2,27.23,27.2,27.2,22015.0,25.3951,25.4231,25.3951,25.3951,22015.0
2019-03-14 13:35:00,27.21,27.22,27.19,27.19,12126.0,25.4045,25.4138,25.3858,25.3858,12126.0
2019-03-14 13:40:00,27.2,27.2,27.18,27.19,8195.0,25.3951,25.3951,25.3764,25.3858,8195.0
2019-03-14 13:45:00,27.19,27.2,27.16,27.17,26578.0,25.3858,25.3951,25.3578,25.3671,26578.0
2019-03-14 13:50:00,27.18,27.18,27.16,27.17,11813.0,25.3764,25.3764,25.3578,25.3671,11813.0
2019-03-14 13:55:00,27.17,27.18,27.16,27.17,11371.0,25.3671,25.3764,25.3578,25.3671,11371.0
2019-03-14 14:00:00,27.17,27.17,27.15,27.16,12814.0,25.3671,25.3671,25.3484,25.3578,12814.0
2019-03-14 14:05:00,27.16,27.16,27.14,27.15,13952.0,25.3578,25.3578,25.3391,25.3484,13952.0
2019-03-14 14:10:00,27.16,27.16,27.14,27.16,17365.0,25.3578,25.3578,25.3391,25.3578,17365.0
2019-03-14 14:15:00,27.16,27.18,27.14,27.18,16277.0,25.3578,25.3764,25.3391,25.3764,16277.0
2019-03-14 14:20:00,27.18,27.2,27.17,27.17,12049.0,25.3764,25.3951,25.3671,25.3671,12049.0
2019-03-14 14:25:00,27.18,27.19,27.17,27.19,20631.0,25.3764,25.3858,25.3671,25.3858,20631.0
2019-03-14 14:30:00,27.2,27.2,27.17,27.18,18501.0,25.3951,25.3951,25.3671,25.3764,18501.0
2019-03-14 14:35:00,27.17,27.19,27.15,27.16,12252.0,25.3671,25.3858,25.3484,25.3578,12252.0
2019-03-14 14:40:00,27.16,27.18,27.15,27.17,15218.0,25.3578,25.3764,25.3484,25.3671,15218.0
2019-03-14 14:45:00,27.18,27.19,27.15,27.16,13314.0,25.3764,25.3858,25.3484,25.3578,13314.0
2019-03-14 14:50:00,27.16,27.18,27.15,27.16,20517.0,25.3578,25.3764,25.3484,25.3578,20517.0
2019-03-14 14:55:00,27.16,27.19,27.15,27.18,24164.0,25.3578,25.3858,25.3484,25.3764,24164.0
2019-03-14 15:00:00,27.18,27.18,27.15,27.18,20642.0,25.3764,25.3764,25.3484,25.3764,20642.0
2019-03-14 15:05:00,27.17,27.21,27.16,27.19,26676.0,25.3671,25.4045,25.3578,25.3858,26676.0
2019-03-14 15:10:00,27.19,27.2,27.18,27.19,12471.0,25.3858,25.3951,25.3764,25.3858,12471.0
2019-03-14 15:15:00,27.19,27.19,27.15,27.17,42067.0,25.3858,25.3858,25.3484,25.3671,42067.0
2019-03-14 15:20:00,27.16,27.17,27.14,27.14,29220.0,25.3578,25.3671,25.3391,25.3391,29220.0
2019-03-14 15:25:00,27.14,27.17,27.13,27.17,48702.0,25.3391,25.3671,25.3298,25.3671,48702.0
2019-03-14 15:30:00,27.16,27.16,27.09,27.1,73087.0,25.3578,25.3578,25.2924,25.3017,73087.0
2019-03-14 15:35:00,27.1,27.13,27.1,27.13,64754.0,25.3017,25.3298,25.3017,25.3298,64754.0
2019-03-14 15:40:00,27.13,27.14,27.09,27.11,91927.0,25.3298,25.3391,25.2924,25.3111,91927.0
2019-03-14 15:45:00,27.11,27.12,27.09,27.11,85089.0,25.3111,25.3204,25.2924,25.3111,85089.0
2019-03-14 15:50:00,27.11,27.16,27.1,27.15,123569.0,25.3111,25.3578,25.3017,25.3484,123569.0
2019-03-14 15:55:00,27.15,27.15,27.09,27.1,414117.0,25.3484,25.3484,25.2924,25.3017,414117.0
2019-03-15 09:30:00,27.13,27.41,27.11,27.33,264191.0,25.3298,25.5912,25.3111,25.5165,264191.0
2019-03-15 09:35:00,27.34,27.4,27.12,27.13,16554.0,25.5258,25.5818,25.3204,25.3298,16554.0
2019-03-15 09:40:00,27.12,27.25,27.12,27.25,17046.0,25.3204,25.4418,25.3204,25.4418,17046.0
2019-03-15 09:45:00,27.23,27.33,27.23,27.28,38347.0,25.4231,25.5165,25.4231,25.4698,38347.0
2019-03-15 09:50:00,27.28,27.33,27.26,27.28,69264.0,25.4698,25.5165,25.4511,25.4698,69264.0
2019-03-15 09:55:00,27.29,27.35,27.25,27.29,22674.0,25.4791,25.5352,25.4418,25.4791,22674.0
2019-03-15 10:00:00,27.29,27.3,27.17,27.19,32230.0,25.4791,25.4885,25.3671,25.3858,32230.0
2019-03-15 10:05:00,27.19,27.22,27.12,27.14,34819.0,25.3858,25.4138,25.3204,25.3391,34819.0
2019-03-15 10:10:00,27.14,27.27,27.14,27.23,22839.0,25.3391,25.4605,25.3391,25.4231,22839.0
2019-03-15 10:15:00,27.23,27.25,27.2,27.23,18439.0,25.4231,25.4418,25.3951,25.4231,18439.0
2019-03-15 10:20:00,27.23,27.24,27.16,27.21,52791.0,25.4231,25.4325,25.3578,25.4045,52791.0
2019-03-15 10:25:00,27.2,27.22,27.16,27.22,17716.0,25.3951,25.4138,25.3578,25.4138,17716.0
2019-03-15 10:30:00,27.22,27.24,27.19,27.21,22911.0,25.4138,25.4325,25.3858,25.4045,22911.0
2019-03-15 10:35:00,27.21,27.25,27.21,27.24,13881.0,25.4045,25.4418,25.4045,25.4325,13881.0
2019-03-15 10:40:00,27.24,27.28,27.23,27.26,8419.0,25.4325,25.4698,25.4231,25.4511,8419.0
2019-03-15 10:45:00,27.26,27.26,27.21,27.21,10049.0,25.4511,25.4511,25.4045,25.4045,10049.0
2019-03-15 10:50:00,27.21,27.24,27.19,27.19,13548.0,25.4045,25.4325,25.3858,25.3858,13548.0
2019-03-15 10:55:00,27.2,27.22,27.16,27.17,6621.0,25.3951,25.4138,25.3578,25.3671,6621.0
2019-03-15 11:00:00,27.17,27.2,27.15,27.15,14464.0,25.3671,25.3951,25.3484,25.3484,14464.0
2019-03-15 11:05:00,27.16,27.17,27.1,27.13,11232.0,25.3578,25.3671,25.3017,25.3298,11232.0
2019-03-15 11:10:00,27.12,27.14,27.1,27.13,56697.0,25.3204,25.3391,25.3017,25.3298,56697.0
2019-03-15 11:15:00,27.14,27.15,27.11,27.13,18612.0,25.3391,25.3484,25.3111,25.3298,18612.0
2019-03-15 11:20:00,27.13,27.15,27.09,27.11,9248.0,25.3298,25.3484,25.2924,25.3111,9248.0
2019-03-15 11:25:00,27.11,27.13,27.1,27.1,6481.0,25.3111,25.3298,25.3017,25.3017,6481.0
2019-03-15 11:30:00,27.1,27.1,27.05,27.1,18221.0,25.3017,25.3017,25.2551,25.3017,18221.0
2019-03-15 11:35:00,27.1,27.11,27.07,27.08,8437.0,25.3017,25.3111,25.2737,25.2831,8437.0
2019-03-15 11:40:00,27.07,27.11,27.06,27.1,25997.0,25.2737,25.3111,25.2644,25.3017,25997.0
2019-03-15 11:45:00,27.1,27.17,27.09,27.17,67968.0,25.3017,25.3671,25.2924,25.3671,67968.0
2019-03-15 11:50:00,27.18,27.18,27.12,27.12,8031.0,25.3764,25.3764,25.3204,25.3204,8031.0
2019-03-15 11:55:00,27.11,27.11,27.08,27.09,7456.0,25.3111,25.3111,25.2831,25.2924,7456.0
2019-03-15 12:00:00,27.08,27.12,27.06,27.1,32298.0,25.2831,25.3204,25.2644,25.3017,32298.0
2019-03-15 12:05:00,27.09,27.11,27.05,27.06,11553.0,25.2924,25.3111,25.2551,25.2644,11553.0
2019-03-15 12:10:00,27.06,27.11,27.06,27.1,22105.0,25.2644,25.3111,25.2644,25.3017,22105.0
2019-03-15 12:15:00,27.09,27.1,27.06,27.07,16154.0,25.2924,25.3017,25.2644,25.2737,16154.0
2019-03-15 12:20:00,27.07,27.09,27.06,27.07,10545.0,25.2737,25.2924,25.2644,25.2737,10545.0
2019-03-15 12:25:00,27.07,27.12,27.07,27.11,18019.0,25.2737,25.3204,25.2737,25.3111,18019.0
2019-03-15 12:30:00,27.1,27.12,27.08,27.12,11371.0,25.3017,25.3204,25.2831,25.3204,11371.0
2019-03-15 12:35:00,27.11,27.16,27.11,27.15,16270.0,25.3111,25.3578,25.3111,25.3484,16270.0
2019-03-15 12:40:00,27.14,27.15,27.11,27.15,19350.0,25.3391,25.3484,25.3111,25.3484,19350.0
2019-03-15 12:45:00,27.15,27.15,27.13,27.14,11096.0,25.3484,25.3484,25.3298,25.3391,11096.0
2019-03-15 12:50:00,27.14,27.17,27.13,27.16,20378.0,25.3391,25.3671,25.3298,25.3578,20378.0
2019-03-15 12:55:00,27.15,27.15,27.11,27.13,18258.0,25.3484,25.3484,25.3111,25.3298,18258.0
2019-03-15 13:00:00,27.14,27.14,27.1,27.1,11338.0,25.3391,25.3391,25.3017,25.3017,11338.0
2019-03-15 13:05:00,27.11,27.13,27.1,27.12,8974.0,25.3111,25.3298,25.3017,25.3204,8974.0
2019-03-15 13:10:00,27.11,27.12,27.09,27.1,11779.0,25.3111,25.3204,25.2924,25.3017,11779.0
2019-03-15 13:15:00,27.11,27.12,27.09,27.12,11446.0,25.3111,25.3204,25.2924,25.3204,11446.0
2019-03-15 13:20:00,27.11,27.11,27.1,27.11,7900.0,25.3111,25.3111,25.3017,25.3111,7900.0
2019-03-15 13:25:00,27.1,27.11,27.06,27.06,13389.0,25.3017,25.3111,25.2644,25.2644,13389.0
2019-03-15 13:30:00,27.06,27.11,27.06,27.07,20944.0,25.2644,25.3111,25.2644,25.2737,20944.0
2019-03-15 13:35:00,27.07,27.08,27.02,27.04,26345.0,25.2737,25.2831,25.2271,25.2457,26345.0
2019-03-15 13:40:00,27.04,27.04,27.02,27.04,8148.0,25.2457,25.2457,25.2271,25.2457,8148.0
2019-03-15 13:45:00,27.03,27.03,27.0,27.02,17450.0,25.2364,25.2364,25.2084,25.2271,17450.0
2019-03-15 13:50:00,27.02,27.04,27.01,27.02,14416.0,25.2271,25.2457,25.2177,25.2271,14416.0
2019-03-15 13:55:00,27.01,27.03,26.98,26.99,17125.0,25.2177,25.2364,25.1897,25.199,17125.0
2019-03-15 14:00:00,27.0,27.03,26.99,27.0,9683.0,25.2084,25.2364,25.199,25.2084,9683.0
2019-03-15 14:05:00,27.0,27.03,26.99,27.02,18882.0,25.2084,25.2364,25.199,25.2271,18882.0
2019-03-15 14:10:00,27.01,27.02,26.98,26.98,11304.0,25.2177,25.2271,25.1897,25.1897,11304.0
2019-03-15 14:15:00,26.98,27.0,26.97,26.98,18638.0,25.1897,25.2084,25.1804,25.1897,18638.0
2019-03-15 14:20:00,26.97,27.0,26.96,26.96,11853.0,25.1804,25.2084,25.171,25.171,11853.0
2019-03-15 14:25:00,26.96,26.97,26.94,26.94,19733.0,25.171,25.1804,25.1524,25.1524,19733.0
2019-03-15 14:30:00,26.94,26.96,26.94,26.96,19599.0,25.1524,25.171,25.1524,25.171,19599.0
2019-03-15 14:35:00,26.95,26.99,26.94,26.98,23106.0,25.1617,25.199,25.1524,25.1897,23106.0
2019-03-15 14:40:00,26.97,26.99,26.96,26.98,22532.0,25.1804,25.199,25.171,25.1897,22532.0
2019-03-15 14:45:00,26.97,26.98,26.94,26.94,11934.0,25.1804,25.1897,25.1524,25.1524,11934.0
2019-03-15 14:50:00,26.94,26.96,26.93,26.95,40183.0,25.1524,25.171,25.143,25.1617,40183.0
2019-03-15 14:55:00,26.94,26.95,26.91,26.91,21614.0,25.1524,25.1617,25.1244,25.1244,21614.0
2019-03-15 15:00:00,26.91,26.94,26.9,26.94,39628.0,25.1244,25.1524,25.115,25.1524,39628.0
2019-03-15 15:05:00,26.93,26.95,26.88,26.88,32234.0,25.143,25.1617,25.0963,25.0963,32234.0
2019-03-15 15:10:00,26.88,26.88,26.86,26.86,23002.0,25.0963,25.0963,25.0777,25.0777,23002.0
2019-03-15 15:15:00,26.86,26.9,26.85,26.89,19640.0,25.0777,25.115,25.0683,25.1057,19640.0
2019-03-15 15:20:00,26.89,26.92,26.88,26.89,26866.0,25.1057,25.1337,25.0963,25.1057,26866.0
2019-03-15 15:25:00,26.89,26.9,26.87,26.9,24880.0,25.1057,25.115,25.087,25.115,24880.0
2019-03-15 15:30:00,26.9,26.93,26.9,26.92,49664.0,25.115,25.143,25.115,25.1337,49664.0
2019-03-15 15:35:00,26.93,26.94,26.88,26.89,114663.0,25.143,25.1524,25.0963,25.1057,114663.0
2019-03-15 15:40:00,26.89,26.94,26.89,26.9,65625.0,25.1057,25.1524,25.1057,25.115,65625.0
2019-03-15 15:45:00,26.91,26.92,26.88,26.89,54109.0,25.1244,25.1337,25.0963,25.1057,54109.0
2019-03-15 15:50:00,26.89,26.89,26.85,26.87,112016.0,25.1057,25.1057,25.0683,25.087,112016.0
2019-03-15 15:55:00,26.86,26.89,26.81,26.87,393220.0,25.0777,25.1057,25.031,25.087,393220.0
2019-03-18 09:30:00,26.87,26.96,26.87,26.89,35263.0,25.087,25.171,25.087,25.1057,35263.0
2019-03-18 09:35:00,26.87,26.93,26.87,26.93,32379.0,25.087,25.143,25.087,25.143,32379.0
2019-03-18 09:40:00,26.94,27.0,26.94,26.98,52234.0,25.1524,25.2084,25.1524,25.1897,52234.0
2019-03-18 09:45:00,26.98,26.99,26.9,26.92,31612.0,25.1897,25.199,25.115,25.1337,31612.0
2019-03-18 09:50:00,26.93,26.98,26.92,26.95,22074.0,25.143,25.1897,25.1337,25.1617,22074.0
2019-03-18 09:55:00,26.94,27.03,26.92,26.99,117777.0,25.1524,25.2364,25.1337,25.199,117777.0
2019-03-18 10:00:00,26.99,27.0,26.95,26.97,18148.0,25.199,25.2084,25.1617,25.1804,18148.0
2019-03-18 10:05:00,26.96,26.97,26.94,26.95,29678.0,25.171,25.1804,25.1524,25.1617,29678.0
2019-03-18 10:10:00,26.94,26.94,26.8,26.8,25364.0,25.1524,25.1524,25.0217,25.0217,25364.0
2019-03-18 10:15:00,26.8,26.85,26.74,26.84,101064.0,25.0217,25.0683,24.9656,25.059,101064.0
2019-03-18 10:20:00,26.84,26.84,26.78,26.79,29069.0,25.059,25.059,25.003,25.0123,29069.0
2019-03-18 10:25:00,26.78,26.79,26.69,26.73,34354.0,25.003,25.0123,24.919,24.9563,34354.0
2019-03-18 10:30:00,26.74,26.76,26.71,26.74,25928.0,24.9656,24.9843,24.9376,24.9656,25928.0
2019-03-18 10:35:00,26.75,26.79,26.7,26.71,49111.0,24.975,25.0123,24.9283,24.9376,49111.0
2019-03-18 10:40:00,26.71,26.77,26.71,26.73,36817.0,24.9376,24.9936,24.9376,24.9563,36817.0
2019-03-18 10:45:00,26.73,26.78,26.72,26.77,39139.0,24.9563,25.003,24.947,24.9936,39139.0
2019-03-18 10:50:00,26.78,26.78,26.74,26.75,20731.0,25.003,25.003,24.9656,24.975,20731.0
2019-03-18 10:55:00,26.76,26.76,26.73,26.75,27373.0,24.9843,24.9843,24.9563,24.975,27373.0
2019-03-18 11:00:00,26.75,26.79,26.74,26.78,47639.0,24.975,25.0123,24.9656,25.003,47639.0
2019-03-18 11:05:00,26.79,26.79,26.74,26.74,36256.0,25.0123,25.0123,24.9656,24.9656,36256.0
2019-03-18 11:10:00,26.75,26.75,26.7,26.71,23925.0,24.975,24.975,24.9283,24.9376,23925.0
2019-03-18 11:15:00,26.71,26.75,26.7,26.74,40600.0,24.9376,24.975,24.9283,24.9656,40600.0
2019-03-18 11:20:00,26.73,26.74,26.67,26.67,43395.0,24.9563,24.9656,24.9003,24.9003,43395.0
2019-03-18 11:25:00,26.68,26.71,26.65,26.67,48698.0,24.9096,24.9376,24.8816,24.9003,48698.0
2019-03-18 11:30:00,26.67,26.69,26.64,26.64,44261.0,24.9003,24.919,24.8723,24.8723,44261.0
2019-03-18 11:35:00,26.64,26.65,26.59,26.62,39836.0,24.8723,24.8816,24.8256,24.8536,39836.0
2019-03-18 11:40:00,26.61,26.66,26.6,26.65,25559.0,24.8443,24.8909,24.8349,24.8816,25559.0
2019-03-18 11:45:00,26.65,26.68,26.63,26.67,38538.0,24.8816,24.9096,24.8629,24.9003,38538.0
2019-03-18 11:50:00,26.67,26.67,26.65,26.65,30199.0,24.9003,24.9003,24.8816,24.8816,30199.0
2019-03-18 11:55:00,26.66,26.68,26.63,26.64,41659.0,24.8909,24.9096,24.8629,24.8723,41659.0
2019-03-18 12:00:00,26.65,26.7,26.64,26.67,38863.0,24.8816,24.9283,24.8723,24.9003,38863.0
2019-03-18 12:05:00,26.67,26.69,26.65,26.66,28095.0,24.9003,24.919,24.8816,24.8909,28095.0
2019-03-18 12:10:00,26.65,26.66,26.64,26.66,38264.0,24.8816,24.8909,24.8723,24.8909,38264.0
2019-03-18 12:15:00,26.66,26.7,26.65,26.68,50267.0,24.8909,24.9283,24.8816,24.9096,50267.0
2019-03-18 12:20:00,26.67,26.71,26.67,26.69,30027.0,24.9003,24.9376,24.9003,24.919,30027.0
2019-03-18 12:25:00,26.7,26.71,26.67,26.68,36398.0,24.9283,24.9376,24.9003,24.9096,36398.0
2019-03-18 12:30:00,26.68,26.69,26.64,26.66,18877.0,24.9096,24.919,24.8723,24.8909,18877.0
2019-03-18 12:35:00,26.66,26.71,26.65,26.69,27642.0,24.8909,24.9376,24.8816,24.919,27642.0
2019-03-18 12:40:00,26.69,26.72,26.69,26.71,29527.0,24.919,24.947,24.919,24.9376,29527.0
2019-03-18 12:45:00,26.71,26.75,26.7,26.73,25674.0,24.9376,24.975,24.9283,24.9563,25674.0
2019-03-18 12:50:00,26.73,26.73,26.71,26.73,8350.0,24.9563,24.9563,24.9376,24.9563,8350.0
2019-03-18 12:55:00,26.73,26.77,26.72,26.73,37152.0,24.9563,24.9936,24.947,24.9563,37152.0
2019-03-18 13:00:00,26.74,26.76,26.72,26.76,33680.0,24.9656,24.9843,24.947,24.9843,33680.0
2019-03-18 13:05:00,26.75,26.78,26.73,26.77,46786.0,24.975,25.003,24.9563,24.9936,46786.0
2019-03-18 13:10:00,26.77,26.8,26.76,26.78,18564.0,24.9936,25.0217,24.9843,25.003,18564.0
2019-03-18 13:15:00,26.79,26.79,26.75,26.78,34048.0,25.0123,25.0123,24.975,25.003,34048.0
2019-03-18 13:20:00,26.78,26.8,26.76,26.77,21086.0,25.003,25.0217,24.9843,24.9936,21086.0
2019-03-18 13:25:00,26.77,26.78,26.72,26.73,42567.0,24.9936,25.003,24.947,24.9563,42567.0
2019-03-18 13:30:00,26.73,26.73,26.69,26.73,33728.0,24.9563,24.9563,24.919,24.9563,33728.0
2019-03-18 13:35:00,26.73,26.75,26.72,26.74,16992.0,24.9563,24.975,24.947,24.9656,16992.0
2019-03-18 13:40:00,26.75,26.81,26.73,26.8,61575.0,24.975,25.031,24.9563,25.0217,61575.0
2019-03-18 13:45:00,26.81,26.83,26.8,26.82,47885.0,25.031,25.0497,25.0217,25.0403,47885.0
2019-03-18 13:50:00,26.82,26.82,26.8,26.8,20533.0,25.0403,25.0403,25.0217,25.0217,20533.0
2019-03-18 13:55:00,26.8,26.81,26.79,26.79,29523.0,25.0217,25.031,25.0123,25.0123,29523.0
2019-03-18 14:00:00,26.79,26.79,26.77,26.78,24191.0,25.0123,25.0123,24.9936,25.003,24191.0
2019-03-18 14:05:00,26.78,26.8,26.76,26.76,39281.0,25.003,25.0217,24.9843,24.9843,39281.0
2019-03-18 14:10:00,26.77,26.77,26.74,26.74,30276.0,24.9936,24.9936,24.9656,24.9656,30276.0
2019-03-18 14:15:00,26.75,26.76,26.74,26.75,42796.0,24.975,24.9843,24.9656,24.975,42796.0
2019-03-18 14:20:00,26.75,26.76,26.73,26.74,47183.0,24.975,24.9843,24.9563,24.9656,47183.0
2019-03-18 14:25:00,26.74,26.74,26.72,26.73,59916.0,24.9656,24.9656,24.947,24.9563,59916.0
2019-03-18 14:30:00,26.74,26.74,26.68,26.69,40711.0,24.9656,24.9656,24.9096,24.919,40711.0
2019-03-18 14:35:00,26.68,26.69,26.64,26.66,69013.0,24.9096,24.919,24.8723,24.8909,69013.0
2019-03-18 14:40:00,26.65,26.67,26.65,26.66,57482.0,24.8816,24.9003,24.8816,24.8909,57482.0
2019-03-18 14:45:00,26.66,26.68,26.64,26.68,84012.0,24.8909,24.9096,24.8723,24.9096,84012.0
2019-03-18 14:50:00,26.68,26.68,26.65,26.66,40927.0,24.9096,24.9096,24.8816,24.8909,40927.0
2019-03-18 14:55:00,26.66,26.7,26.65,26.67,51651.0,24.8909,24.9283,24.8816,24.9003,51651.0
2019-03-18 15:00:00,26.67,26.7,26.66,26.7,33791.0,24.9003,24.9283,24.8909,24.9283,33791.0
2019-03-18 15:05:00,26.69,26.7,26.67,26.67,28658.0,24.919,24.9283,24.9003,24.9003,28658.0
2019-03-18 15:10:00,26.67,26.69,26.64,26.64,47509.0,24.9003,24.919,24.8723,24.8723,47509.0
2019-03-18 15:15:00,26.64,26.67,26.64,26.66,42723.0,24.8723,24.9003,24.8723,24.8909,42723.0
2019-03-18 15:20:00,26.66,26.69,26.64,26.69,117414.0,24.8909,24.919,24.8723,24.919,117414.0
2019-03-18 15:25:00,26.69,26.71,26.68,26.69,43289.0,24.919,24.9376,24.9096,24.919,43289.0
2019-03-18 15:30:00,26.68,26.72,26.67,26.71,68655.0,24.9096,24.947,24.9003,24.9376,68655.0
2019-03-18 15:35:00,26.71,26.71,26.69,26.71,70652.0,24.9376,24.9376,24.919,24.9376,70652.0
2019-03-18 15:40:00,26.71,26.71,26.67,26.69,199902.0,24.9376,24.9376,24.9003,24.919,199902.0
2019-03-18 15:45:00,26.7,26.75,26.69,26.73,156431.0,24.9283,24.975,24.919,24.9563,156431.0
2019-03-18 15:50:00,26.73,26.75,26.72,26.73,81837.0,24.9563,24.975,24.947,24.9563,81837.0
2019-03-18 15:55:00,26.72,26.73,26.67,26.67,612847.0,24.947,24.9563,24.9003,24.9003,612847.0
2019-03-19 09:30:00,26.68,26.75,26.64,26.65,42703.0,24.9096,24.975,24.8723,24.8816,42703.0
2019-03-19 09:35:00,26.65,26.82,26.62,26.78,29018.0,24.8816,25.0403,24.8536,25.003,29018.0
2019-03-19 09:40:00,26.77,26.81,26.73,26.8,31445.0,24.9936,25.031,24.9563,25.0217,31445.0
2019-03-19 09:45:00,26.8,26.84,26.75,26.82,29659.0,25.0217,25.059,24.975,25.0403,29659.0
2019-03-19 09:50:00,26.82,26.82,26.75,26.8,31378.0,25.0403,25.0403,24.975,25.0217,31378.0
2019-03-19 09:55:00,26.8,26.81,26.73,26.75,27144.0,25.0217,25.031,24.9563,24.975,27144.0
2019-03-19 10:00:00,26.75,26.84,26.75,26.84,40550.0,24.975,25.059,24.975,25.059,40550.0
2019-03-19 10:05:00,26.84,26.88,26.82,26.82,41340.0,25.059,25.0963,25.0403,25.0403,41340.0
2019-03-19 10:10:00,26.82,26.83,26.78,26.81,42204.0,25.0403,25.0497,25.003,25.031,42204.0
2019-03-19 10:15:00,26.81,26.83,26.79,26.83,29164.0,25.031,25.0497,25.0123,25.0497,29164.0
2019-03-19 10:20:00,26.82,26.83,26.79,26.81,32901.0,25.0403,25.0497,25.0123,25.031,32901.0
2019-03-19 10:25:00,26.82,26.82,26.78,26.78,37060.0,25.0403,25.0403,25.003,25.003,37060.0
2019-03-19 10:30:00,26.78,26.87,26.78,26.85,43877.0,25.003,25.087,25.003,25.0683,43877.0
2019-03-19 10:35:00,26.85,26.9,26.85,26.88,63841.0,25.0683,25.115,25.0683,25.0963,63841.0
2019-03-19 10:40:00,26.88,26.9,26.85,26.86,34597.0,25.0963,25.115,25.0683,25.0777,34597.0
2019-03-19 10:45:00,26.86,26.9,26.84,26.86,30325.0,25.0777,25.115,25.059,25.0777,30325.0
2019-03-19 10:50:00,26.86,26.86,26.84,26.85,17100.0,25.0777,25.0777,25.059,25.0683,17100.0
2019-03-19 10:55:00,26.85,26.86,26.83,26.83,24996.0,25.0683,25.0777,25.0497,25.0497,24996.0
2019-03-19 11:00:00,26.83,26.87,26.83,26.85,68272.0,25.0497,25.087,25.0497,25.0683,68272.0
2019-03-19 11:05:00,26.86,26.87,26.83,26.84,175897.0,25.0777,25.087,25.0497,25.059,175897.0
2019-03-19 11:10:00,26.85,26.85,26.75,26.75,94664.0,25.0683,25.0683,24.975,24.975,94664.0
2019-03-19 11:15:00,26.75,26.76,26.66,26.68,96862.0,24.975,24.9843,24.8909,24.9096,96862.0
2019-03-19 11:20:00,26.68,26.68,26.65,26.68,41343.0,24.9096,24.9096,24.8816,24.9096,41343.0
2019-03-19 11:25:00,26.68,26.71,26.64,26.65,64825.0,24.9096,24.9376,24.8723,24.8816,64825.0
2019-03-19 11:30:00,26.66,26.73,26.64,26.71,42816.0,24.8909,24.9563,24.8723,24.9376,42816.0
2019-03-19 11:35:00,26.71,26.71,26.67,26.68,23467.0,24.9376,24.9376,24.9003,24.9096,23467.0
2019-03-19 11:40:00,26.68,26.71,26.67,26.69,32788.0,24.9096,24.9376,24.9003,24.919,32788.0
2019-03-19 11:45:00,26.7,26.87,26.69,26.87,64617.0,24.9283,25.087,24.919,25.087,64617.0
2019-03-19 11:50:00,26.87,26.88,26.8,26.8,28835.0,25.087,25.0963,25.0217,25.0217,28835.0
2019-03-19 11:55:00,26.8,26.83,26.77,26.82,40486.0,25.0217,25.0497,24.9936,25.0403,40486.0
2019-03-19 12:00:00,26.82,26.88,26.8,26.87,60939.0,25.0403,25.0963,25.0217,25.087,60939.0
2019-03-19 12:05:00,26.87,26.9,26.86,26.9,38196.0,25.087,25.115,25.0777,25.115,38196.0
2019-03-19 12:10:00,26.91,26.94,26.89,26.9,91882.0,25.1244,25.1524,25.1057,25.115,91882.0
2019-03-19 12:15:00,26.89,26.89,26.87,26.88,66013.0,25.1057,25.1057,25.087,25.0963,66013.0
2019-03-19 12:20:00,26.88,26.89,26.83,26.84,123651.0,25.0963,25.1057,25.0497,25.059,123651.0
2019-03-19 12:25:00,26.84,26.85,26.82,26.82,27517.0,25.059,25.0683,25.0403,25.0403,27517.0
2019-03-19 12:30:00,26.82,26.82,26.75,26.76,25793.0,25.0403,25.0403,24.975,24.9843,25793.0
2019-03-19 12:35:00,26.77,26.78,26.75,26.75,17923.0,24.9936,25.003,24.975,24.975,17923.0
2019-03-19 12:40:00,26.75,26.76,26.7,26.71,23037.0,24.975,24.9843,24.9283,24.9376,23037.0
2019-03-19 12:45:00,26.71,26.72,26.61,26.61,51814.0,24.9376,24.947,24.8443,24.8443,51814.0
2019-03-19 12:50:00,26.61,26.63,26.6,26.6,18179.0,24.8443,24.8629,24.8349,24.8349,18179.0
2019-03-19 12:55:00,26.59,26.61,26.56,26.61,28387.0,24.8256,24.8443,24.7976,24.8443,28387.0
2019-03-19 13:00:00,26.61,26.63,26.58,26.62,23350.0,24.8443,24.8629,24.8163,24.8536,23350.0
2019-03-19 13:05:00,26.62,26.62,26.58,26.58,15154.0,24.8536,24.8536,24.8163,24.8163,15154.0
2019-03-19 13:10:00,26.58,26.61,26.56,26.61,23311.0,24.8163,24.8443,24.7976,24.8443,23311.0
2019-03-19 13:15:00,26.6,26.61,26.59,26.6,37111.0,24.8349,24.8443,24.8256,24.8349,37111.0
2019-03-19 13:20:00,26.59,26.59,26.53,26.53,25074.0,24.8256,24.8256,24.7696,24.7696,25074.0
2019-03-19 13:25:00,26.54,26.54,26.5,26.52,44263.0,24.7789,24.7789,24.7416,24.7602,44263.0
2019-03-19 13:30:00,26.52,26.52,26.51,26.52,9632.0,24.7602,24.7602,24.7509,24.7602,9632.0
2019-03-19 13:35:00,26.52,26.54,26.51,26.51,24290.0,24.7602,24.7789,24.7509,24.7509,24290.0
2019-03-19 13:40:00,26.52,26.54,26.49,26.5,22316.0,24.7602,24.7789,24.7322,24.7416,22316.0
2019-03-19 13:45:00,26.5,26.5,26.46,26.47,35181.0,24.7416,24.7416,24.7042,24.7136,35181.0
2019-03-19 13:50:00,26.48,26.53,26.47,26.52,17301.0,24.7229,24.7696,24.7136,24.7602,17301.0
2019-03-19 13:55:00,26.52,26.52,26.49,26.5,15171.0,24.7602,24.7602,24.7322,24.7416,15171.0
2019-03-19 14:00:00,26.5,26.51,26.47,26.48,21921.0,24.7416,24.7509,24.7136,24.7229,21921.0
2019-03-19 14:05:00,26.49,26.49,26.45,26.46,16463.0,24.7322,24.7322,24.6949,24.7042,16463.0
2019-03-19 14:10:00,26.46,26.47,26.42,26.46,41444.0,24.7042,24.7136,24.6669,24.7042,41444.0
2019-03-19 14:15:00,26.45,26.45,26.42,26.44,19776.0,24.6949,24.6949,24.6669,24.6855,19776.0
2019-03-19 14:20:00,26.44,26.44,26.43,26.43,5659.0,24.6855,24.6855,24.6762,24.6762,5659.0
2019-03-19 14:25:00,26.44,26.47,26.43,26.43,22088.0,24.6855,24.7136,24.6762,24.6762,22088.0
2019-03-19 14:30:00,26.43,26.43,26.33,26.35,23551.0,24.6762,24.6762,24.5828,24.6015,23551.0
2019-03-19 14:35:00,26.35,26.38,26.34,26.35,45471.0,24.6015,24.6295,24.5922,24.6015,45471.0
2019-03-19 14:40:00,26.34,26.41,26.34,26.41,22165.0,24.5922,24.6575,24.5922,24.6575,22165.0
2019-03-19 14:45:00,26.42,26.43,26.38,26.41,31096.0,24.6669,24.6762,24.6295,24.6575,31096.0
2019-03-19 14:50:00,26.42,26.43,26.39,26.4,23169.0,24.6669,24.6762,24.6389,24.6482,23169.0
2019-03-19 14:55:00,26.39,26.41,26.38,26.38,22376.0,24.6389,24.6575,24.6295,24.6295,22376.0
2019-03-19 15:00:00,26.39,26.7,26.38,26.46,492370.0,24.6389,24.9283,24.6295,24.7042,492370.0
2019-03-19 15:05:00,26.45,26.5,26.45,26.46,32340.0,24.6949,24.7416,24.6949,24.7042,32340.0
2019-03-19 15:10:00,26.45,26.46,26.39,26.4,31281.0,24.6949,24.7042,24.6389,24.6482,31281.0
2019-03-19 15:15:00,26.4,26.42,26.37,26.38,26632.0,24.6482,24.6669,24.6202,24.6295,26632.0
2019-03-19 15:20:00,26.37,26.38,26.29,26.3,40306.0,24.6202,24.6295,24.5455,24.5548,40306.0
2019-03-19 15:25:00,26.3,26.31,26.28,26.3,48295.0,24.5548,24.5642,24.5362,24.5548,48295.0
2019-03-19 15:30:00,26.3,26.33,26.3,26.31,30870.0,24.5548,24.5828,24.5548,24.5642,30870.0
2019-03-19 15:35:00,26.31,26.31,26.25,26.25,60620.0,24.5642,24.5642,24.5082,24.5082,60620.0
2019-03-19 15:40:00,26.25,26.26,26.19,26.21,93178.0,24.5082,24.5175,24.4521,24.4708,93178.0
2019-03-19 15:45:00,26.21,26.24,26.2,26.23,104359.0,24.4708,24.4988,24.4615,24.4895,104359.0
2019-03-19 15:50:00,26.23,26.25,26.18,26.18,123560.0,24.4895,24.5082,24.4428,24.4428,123560.0
2019-03-19 15:55:00,26.19,26.25,26.18,26.24,288492.0,24.4521,24.5082,24.4428,24.4988,288492.0
2019-03-20 09:30:00,26.07,26.33,26.07,26.28,95797.0,24.3401,24.5828,24.3401,24.5362,95797.0
2019-03-20 09:35:00,26.28,26.39,26.26,26.32,41059.0,24.5362,24.6389,24.5175,24.5735,41059.0
2019-03-20 09:40:00,26.32,26.33,26.25,26.26,52645.0,24.5735,24.5828,24.5082,24.5175,52645.0
2019-03-20 09:45:00,26.25,26.28,26.12,26.13,67776.0,24.5082,24.5362,24.3868,24.3961,67776.0
2019-03-20 09:50:00,26.13,26.15,26.05,26.05,81937.0,24.3961,24.4148,24.3214,24.3214,81937.0
2019-03-20 09:55:00,26.04,26.04,25.9,25.94,88282.0,24.3121,24.3121,24.1814,24.2187,88282.0
2019-03-20 10:00:00,25.93,25.99,25.92,25.94,44821.0,24.2094,24.2654,24.2,24.2187,44821.0
2019-03-20 10:05:00,25.95,26.05,25.94,26.0,36856.0,24.2281,24.3214,24.2187,24.2747,36856.0
2019-03-20 10:10:00,25.99,25.99,25.86,25.87,47539.0,24.2654,24.2654,24.144,24.1534,47539.0
2019-03-20 10:15:00,25.86,25.87,25.77,25.78,57518.0,24.144,24.1534,24.06,24.0693,57518.0
2019-03-20 10:20:00,25.78,25.78,25.69,25.73,84329.0,24.0693,24.0693,23.9853,24.0227,84329.0
2019-03-20 10:25:00,25.73,25.76,25.7,25.71,91818.0,24.0227,24.0507,23.9946,24.004,91818.0
2019-03-20 10:30:00,25.72,25.73,25.66,25.69,70064.0,24.0133,24.0227,23.9573,23.9853,70064.0
2019-03-20 10:35:00,25.69,25.75,25.67,25.75,73295.0,23.9853,24.0413,23.9666,24.0413,73295.0
2019-03-20 10:40:00,25.75,25.76,25.67,25.68,67567.0,24.0413,24.0507,23.9666,23.976,67567.0
2019-03-20 10:45:00,25.68,25.68,25.6,25.68,140634.0,23.976,23.976,23.9013,23.976,140634.0
2019-03-20 10:50:00,25.67,25.68,25.66,25.66,36362.0,23.9666,23.976,23.9573,23.9573,36362.0
2019-03-20 10:55:00,25.67,25.68,25.62,25.63,43686.0,23.9666,23.976,23.92,23.9293,43686.0
2019-03-20 11:00:00,25.63,25.66,25.6,25.61,59211.0,23.9293,23.9573,23.9013,23.9106,59211.0
2019-03-20 11:05:00,25.62,25.62,25.57,25.61,40954.0,23.92,23.92,23.8733,23.9106,40954.0
2019-03-20 11:10:00,25.61,25.62,25.55,25.59,41245.0,23.9106,23.92,23.8546,23.8919,41245.0
2019-03-20 11:15:00,25.59,25.62,25.57,25.61,62953.0,23.8919,23.92,23.8733,23.9106,62953.0
2019-03-20 11:20:00,25.61,25.61,25.56,25.57,17683.0,23.9106,23.9106,23.8639,23.8733,17683.0
2019-03-20 11:25:00,25.56,25.58,25.51,25.52,44170.0,23.8639,23.8826,23.8173,23.8266,44170.0
2019-03-20 11:30:00,25.52,25.54,25.5,25.52,61996.0,23.8266,23.8453,23.8079,23.8266,61996.0
2019-03-20 11:35:00,25.52,25.52,25.48,25.49,41751.0,23.8266,23.8266,23.7892,23.7986,41751.0
2019-03-20 11:40:00,25.49,25.5,25.42,25.42,59361.0,23.7986,23.8079,23.7332,23.7332,59361.0
2019-03-20 11:45:00,25.42,25.44,25.38,25.38,45569.0,23.7332,23.7519,23.6959,23.6959,45569.0
2019-03-20 11:50:00,25.38,25.39,25.33,25.35,59705.0,23.6959,23.7052,23.6492,23.6679,59705.0
2019-03-20 11:55:00,25.36,25.4,25.32,25.38,65304.0,23.6772,23.7146,23.6399,23.6959,65304.0
2019-03-20 12:00:00,25.38,25.4,25.35,25.38,55290.0,23.6959,23.7146,23.6679,23.6959,55290.0
2019-03-20 12:05:00,25.38,25.4,25.37,25.39,46468.0,23.6959,23.7146,23.6865,23.7052,46468.0
2019-03-20 12:10:00,25.4,25.42,25.37,25.38,37999.0,23.7146,23.7332,23.6865,23.6959,37999.0
2019-03-20 12:15:00,25.38,25.4,25.37,25.38,25837.0,23.6959,23.7146,23.6865,23.6959,25837.0
2019-03-20 12:20:00,25.38,25.4,25.3,25.3,45109.0,23.6959,23.7146,23.6212,23.6212,45109.0
2019-03-20 12:25:00,25.3,25.33,25.27,25.3,34957.0,23.6212,23.6492,23.5932,23.6212,34957.0
2019-03-20 12:30:00,25.3,25.3,25.24,25.27,50387.0,23.6212,23.6212,23.5652,23.5932,50387.0
2019-03-20 12:35:00,25.27,25.31,25.26,25.31,41002.0,23.5932,23.6305,23.5838,23.6305,41002.0
2019-03-20 12:40:00,25.31,25.37,25.31,25.36,49890.0,23.6305,23.6865,23.6305,23.6772,49890.0
2019-03-20 12:45:00,25.35,25.37,25.34,25.35,26737.0,23.6679,23.6865,23.6585,23.6679,26737.0
2019-03-20 12:50:00,25.35,25.39,25.34,25.39,45094.0,23.6679,23.7052,23.6585,23.7052,45094.0
2019-03-20 12:55:00,25.39,25.44,25.38,25.43,53619.0,23.7052,23.7519,23.6959,23.7426,53619.0
2019-03-20 13:00:00,25.42,25.47,25.4,25.44,26136.0,23.7332,23.7799,23.7146,23.7519,26136.0
2019-03-20 13:05:00,25.44,25.47,25.44,25.44,40253.0,23.7519,23.7799,23.7519,23.7519,40253.0
2019-03-20 13:10:00,25.46,25.56,25.45,25.54,56723.0,23.7706,23.8639,23.7612,23.8453,56723.0
2019-03-20 13:15:00,25.54,25.54,25.51,25.52,17595.0,23.8453,23.8453,23.8173,23.8266,17595.0
2019-03-20 13:20:00,25.52,25.52,25.49,25.5,17684.0,23.8266,23.8266,23.7986,23.8079,17684.0
2019-03-20 13:25:00,25.49,25.54,25.48,25.54,52588.0,23.7986,23.8453,23.7892,23.8453,52588.0
2019-03-20 13:30:00,25.54,25.54,25.52,25.53,12533.0,23.8453,23.8453,23.8266,23.8359,12533.0
2019-03-20 13:35:00,25.53,25.55,25.52,25.54,19469.0,23.8359,23.8546,23.8266,23.8453,19469.0
2019-03-20 13:40:00,25.54,25.56,25.52,25.56,36668.0,23.8453,23.8639,23.8266,23.8639,36668.0
2019-03-20 13:45:00,25.55,25.57,25.55,25.57,23702.0,23.8546,23.8733,23.8546,23.8733,23702.0
2019-03-20 13:50:00,25.57,25.61,25.56,25.61,63899.0,23.8733,23.9106,23.8639,23.9106,63899.0
2019-03-20 13:55:00,25.61,25.71,25.6,25.65,62405.0,23.9106,24.004,23.9013,23.948,62405.0
2019-03-20 14:00:00,25.66,26.0,25.65,25.96,96508.0,23.9573,24.2747,23.948,24.2374,96508.0
2019-03-20 14:05:00,25.96,25.98,25.84,25.91,106520.0,24.2374,24.2561,24.1254,24.1907,106520.0
2019-03-20 14:10:00,25.92,25.98,25.87,25.96,91687.0,24.2,24.2561,24.1534,24.2374,91687.0
2019-03-20 14:15:00,25.96,25.96,25.86,25.88,62561.0,24.2374,24.2374,24.144,24.1627,62561.0
2019-03-20 14:20:00,25.88,25.96,25.87,25.9,75552.0,24.1627,24.2374,24.1534,24.1814,75552.0
2019-03-20 14:25:00,25.89,26.01,25.89,26.01,67545.0,24.172,24.2841,24.172,24.2841,67545.0
2019-03-20 14:30:00,26.01,26.11,26.0,26.0,115470.0,24.2841,24.3774,24.2747,24.2747,115470.0
2019-03-20 14:35:00,26.0,26.09,25.99,26.06,127559.0,24.2747,24.3588,24.2654,24.3308,127559.0
2019-03-20 14:40:00,26.07,26.12,26.06,26.08,92544.0,24.3401,24.3868,24.3308,24.3494,92544.0
2019-03-20 14:45:00,26.08,26.09,26.01,26.04,121704.0,24.3494,24.3588,24.2841,24.3121,121704.0
2019-03-20 14:50:00,26.04,26.09,26.0,26.0,70157.0,24.3121,24.3588,24.2747,24.2747,70157.0
2019-03-20 14:55:00,26.0,26.04,25.98,26.01,59020.0,24.2747,24.3121,24.2561,24.2841,59020.0
2019-03-20 15:00:00,26.01,26.07,26.0,26.04,117836.0,24.2841,24.3401,24.2747,24.3121,117836.0
2019-03-20 15:05:00,26.03,26.07,26.01,26.03,63004.0,24.3028,24.3401,24.2841,24.3028,63004.0
2019-03-20 15:10:00,26.03,26.08,26.03,26.07,71420.0,24.3028,24.3494,24.3028,24.3401,71420.0
2019-03-20 15:15:00,26.08,26.09,26.07,26.09,43356.0,24.3494,24.3588,24.3401,24.3588,43356.0
2019-03-20 15:20:00,26.09,26.09,25.97,25.97,83158.0,24.3588,24.3588,24.2467,24.2467,83158.0
2019-03-20 15:25:00,25.97,25.98,25.86,25.9,92096.0,24.2467,24.2561,24.144,24.1814,92096.0
2019-03-20 15:30:00,25.9,25.92,25.81,25.85,139807.0,24.1814,24.2,24.0973,24.1347,139807.0
2019-03-20 15:35:00,25.85,25.85,25.73,25.75,389406.0,24.1347,24.1347,24.0227,24.0413,389406.0
2019-03-20 15:40:00,25.74,25.81,25.73,25.78,104747.0,24.032,24.0973,24.0227,24.0693,104747.0
2019-03-20 15:45:00,25.79,25.86,25.78,25.83,131302.0,24.0787,24.144,24.0693,24.116,131302.0
2019-03-20 15:50:00,25.82,25.85,25.8,25.8,159220.0,24.1067,24.1347,24.088,24.088,159220.0
2019-03-20 15:55:00,25.8,25.83,25.75,25.8,667026.0,24.088,24.116,24.0413,24.088,667026.0
2019-03-21 09:30:00,25.87,26.18,25.7,26.09,91350.0,24.1534,24.4428,23.9946,24.3588,91350.0
2019-03-21 09:35:00,26.08,26.26,25.98,26.22,75211.0,24.3494,24.5175,24.2561,24.4801,75211.0
2019-03-21 09:40:00,26.22,26.27,26.12,26.22,83098.0,24.4801,24.5268,24.3868,24.4801,83098.0
2019-03-21 09:45:00,26.22,26.24,26.14,26.2,91912.0,24.4801,24.4988,24.4055,24.4615,91912.0
2019-03-21 09:50:00,26.19,26.25,26.14,26.18,140888.0,24.4521,24.5082,24.4055,24.4428,140888.0
2019-03-21 09:55:00,26.2,26.22,26.12,26.13,21454.0,24.4615,24.4801,24.3868,24.3961,21454.0
2019-03-21 10:00:00,26.13,26.25,26.12,26.25,74197.0,24.3961,24.5082,24.3868,24.5082,74197.0
2019-03-21 10:05:00,26.25,26.33,26.24,26.26,78085.0,24.5082,24.5828,24.4988,24.5175,78085.0
2019-03-21 10:10:00,26.27,26.28,26.23,26.27,69016.0,24.5268,24.5362,24.4895,24.5268,69016.0
2019-03-21 10:15:00,26.25,26.31,26.24,26.27,43688.0,24.5082,24.5642,24.4988,24.5268,43688.0
2019-03-21 10:20:00,26.26,26.3,26.24,26.25,43871.0,24.5175,24.5548,24.4988,24.5082,43871.0
2019-03-21 10:25:00,26.25,26.31,26.24,26.3,48795.0,24.5082,24.5642,24.4988,24.5548,48795.0
2019-03-21 10:30:00,26.3,26.31,26.25,26.3,22021.0,24.5548,24.5642,24.5082,24.5548,22021.0
2019-03-21 10:35:00,26.3,26.33,26.26,26.33,31783.0,24.5548,24.5828,24.5175,24.5828,31783.0
2019-03-21 10:40:00,26.33,26.33,26.27,26.3,66952.0,24.5828,24.5828,24.5268,24.5548,66952.0
2019-03-21 10:45:00,26.31,26.35,26.3,26.34,82835.0,24.5642,24.6015,24.5548,24.5922,82835.0
2019-03-21 10:50:00,26.34,26.41,26.31,26.39,85772.0,24.5922,24.6575,24.5642,24.6389,85772.0
2019-03-21 10:55:00,26.39,26.46,26.38,26.39,96870.0,24.6389,24.7042,24.6295,24.6389,96870.0
2019-03-21 11:00:00,26.4,26.45,26.33,26.43,331608.0,24.6482,24.6949,24.5828,24.6762,331608.0
2019-03-21 11:05:00,26.44,26.45,26.35,26.36,80556.0,24.6855,24.6949,24.6015,24.6109,80556.0
2019-03-21 11:10:00,26.36,26.38,26.31,26.34,27124.0,24.6109,24.6295,24.5642,24.5922,27124.0
2019-03-21 11:15:00,26.33,26.35,26.29,26.35,23709.0,24.5828,24.6015,24.5455,24.6015,23709.0
2019-03-21 11:20:00,26.35,26.39,26.34,26.35,21260.0,24.6015,24.6389,24.5922,24.6015,21260.0
2019-03-21 11:25:00,26.35,26.36,26.31,26.33,17974.0,24.6015,24.6109,24.5642,24.5828,17974.0
2019-03-21 11:30:00,26.35,26.4,26.33,26.39,18796.0,24.6015,24.6482,24.5828,24.6389,18796.0
2019-03-21 11:35:00,26.39,26.43,26.37,26.43,36532.0,24.6389,24.6762,24.6202,24.6762,36532.0
2019-03-21 11:40:00,26.42,26.47,26.42,26.43,99635.0,24.6669,24.7136,24.6669,24.6762,99635.0
2019-03-21 11:45:00,26.43,26.47,26.4,26.46,55339.0,24.6762,24.7136,24.6482,24.7042,55339.0
2019-03-21 11:50:00,26.46,26.48,26.44,26.48,60861.0,24.7042,24.7229,24.6855,24.7229,60861.0
2019-03-21 11:55:00,26.48,26.58,26.47,26.54,77100.0,24.7229,24.8163,24.7136,24.7789,77100.0
2019-03-21 12:00:00,26.54,26.54,26.45,26.48,26433.0,24.7789,24.7789,24.6949,24.7229,26433.0
2019-03-21 12:05:00,26.48,26.52,26.45,26.45,39197.0,24.7229,24.7602,24.6949,24.6949,39197.0
2019-03-21 12:10:00,26.45,26.54,26.44,26.49,31231.0,24.6949,24.7789,24.6855,24.7322,31231.0
2019-03-21 12:15:00,26.51,26.56,26.47,26.49,53224.0,24.7509,24.7976,24.7136,24.7322,53224.0
2019-03-21 12:20:00,26.49,26.53,26.48,26.53,21754.0,24.7322,24.7696,24.7229,24.7696,21754.0
2019-03-21 12:25:00,26.53,26.54,26.46,26.5,13941.0,24.7696,24.7789,24.7042,24.7416,13941.0
2019-03-21 12:30:00,26.5,26.52,26.43,26.44,17086.0,24.7416,24.7602,24.6762,24.6855,17086.0
2019-03-21 12:35:00,26.43,26.43,26.4,26.43,11490.0,24.6762,24.6762,24.6482,24.6762,11490.0
2019-03-21 12:40:00,26.43,26.48,26.42,26.46,18139.0,24.6762,24.7229,24.6669,24.7042,18139.0
2019-03-21 12:45:00,26.45,26.47,26.42,26.46,12582.0,24.6949,24.7136,24.6669,24.7042,12582.0
2019-03-21 12:50:00,26.46,26.48,26.41,26.42,19692.0,24.7042,24.7229,24.6575,24.6669,19692.0
2019-03-21 12:55:00,26.42,26.44,26.39,26.39,19417.0,24.6669,24.6855,24.6389,24.6389,19417.0
2019-03-21 13:00:00,26.39,26.45,26.38,26.42,30101.0,24.6389,24.6949,24.6295,24.6669,30101.0
2019-03-21 13:05:00,26.42,26.46,26.42,26.43,23259.0,24.6669,24.7042,24.6669,24.6762,23259.0
2019-03-21 13:10:00,26.44,26.44,26.37,26.39,29745.0,24.6855,24.6855,24.6202,24.6389,29745.0
2019-03-21 13:15:00,26.39,26.41,26.38,26.39,28429.0,24.6389,24.6575,24.6295,24.6389,28429.0
2019-03-21 13:20:00,26.38,26.41,26.36,26.4,33890.0,24.6295,24.6575,24.6109,24.6482,33890.0
2019-03-21 13:25:00,26.41,26.45,26.39,26.45,47292.0,24.6575,24.6949,24.6389,24.6949,47292.0
2019-03-21 13:30:00,26.45,26.48,26.41,26.42,28570.0,24.6949,24.7229,24.6575,24.6669,28570.0
2019-03-21 13:35:00,26.42,26.43,26.37,26.37,25571.0,24.6669,24.6762,24.6202,24.6202,25571.0
2019-03-21 13:40:00,26.39,26.42,26.38,26.41,23278.0,24.6389,24.6669,24.6295,24.6575,23278.0
2019-03-21 13:45:00,26.41,26.44,26.39,26.44,25328.0,24.6575,24.6855,24.6389,24.6855,25328.0
2019-03-21 13:50:00,26.44,26.47,26.43,26.45,24472.0,24.6855,24.7136,24.6762,24.6949,24472.0
2019-03-21 13:55:00,26.45,26.45,26.41,26.42,27838.0,24.6949,24.6949,24.6575,24.6669,27838.0
2019-03-21 14:00:00,26.42,26.46,26.41,26.46,26519.0,24.6669,24.7042,24.6575,24.7042,26519.0
2019-03-21 14:05:00,26.45,26.46,26.43,26.43,75884.0,24.6949,24.7042,24.6762,24.6762,75884.0
2019-03-21 14:10:00,26.43,26.43,26.4,26.42,14390.0,24.6762,24.6762,24.6482,24.6669,14390.0
2019-03-21 14:15:00,26.42,26.43,26.39,26.41,11187.0,24.6669,24.6762,24.6389,24.6575,11187.0
2019-03-21 14:20:00,26.41,26.42,26.39,26.4,18571.0,24.6575,24.6669,24.6389,24.6482,18571.0
2019-03-21 14:25:00,26.39,26.42,26.38,26.41,19283.0,24.6389,24.6669,24.6295,24.6575,19283.0
2019-03-21 14:30:00,26.42,26.45,26.41,26.44,63639.0,24.6669,24.6949,24.6575,24.6855,63639.0
2019-03-21 14:35:00,26.44,26.49,26.43,26.49,21337.0,24.6855,24.7322,24.6762,24.7322,21337.0
2019-03-21 14:40:00,26.48,26.56,26.47,26.55,22418.0,24.7229,24.7976,24.7136,24.7882,22418.0
2019-03-21 14:45:00,26.55,26.56,26.49,26.54,55099.0,24.7882,24.7976,24.7322,24.7789,55099.0
2019-03-21 14:50:00,26.53,26.57,26.51,26.53,91211.0,24.7696,24.8069,24.7509,24.7696,91211.0
2019-03-21 14:55:00,26.52,26.52,26.46,26.46,28725.0,24.7602,24.7602,24.7042,24.7042,28725.0
2019-03-21 15:00:00,26.47,26.5,26.46,26.5,17814.0,24.7136,24.7416,24.7042,24.7416,17814.0
2019-03-21 15:05:00,26.5,26.54,26.49,26.5,28679.0,24.7416,24.7789,24.7322,24.7416,28679.0
2019-03-21 15:10:00,26.49,26.49,26.42,26.44,22850.0,24.7322,24.7322,24.6669,24.6855,22850.0
2019-03-21 15:15:00,26.43,26.44,26.37,26.4,32518.0,24.6762,24.6855,24.6202,24.6482,32518.0
2019-03-21 15:20:00,26.39,26.41,26.37,26.41,23369.0,24.6389,24.6575,24.6202,24.6575,23369.0
2019-03-21 15:25:00,26.41,26.43,26.36,26.37,21237.0,24.6575,24.6762,24.6109,24.6202,21237.0
2019-03-21 15:30:00,26.37,26.4,26.36,26.39,33652.0,24.6202,24.6482,24.6109,24.6389,33652.0
2019-03-21 15:35:00,26.38,26.38,26.35,26.38,33154.0,24.6295,24.6295,24.6015,24.6295,33154.0
2019-03-21 15:40:00,26.37,26.4,26.36,26.38,54496.0,24.6202,24.6482,24.6109,24.6295,54496.0
2019-03-21 15:45:00,26.38,26.38,26.33,26.35,66502.0,24.6295,24.6295,24.5828,24.6015,66502.0
2019-03-21 15:50:00,26.35,26.36,26.32,26.33,211070.0,24.6015,24.6109,24.5735,24.5828,211070.0
2019-03-21 15:55:00,26.32,26.36,26.29,26.3,393335.0,24.5735,24.6109,24.5455,24.5548,393335.0
2019-03-22 09:30:00,26.26,26.43,26.21,26.21,71185.0,24.5175,24.6762,24.4708,24.4708,71185.0
2019-03-22 09:35:00,26.2,26.29,26.15,26.21,26380.0,24.4615,24.5455,24.4148,24.4708,26380.0
2019-03-22 09:40:00,26.23,26.29,26.21,26.25,23760.0,24.4895,24.5455,24.4708,24.5082,23760.0
2019-03-22 09:45:00,26.24,26.31,26.24,26.25,37418.0,24.4988,24.5642,24.4988,24.5082,37418.0
2019-03-22 09:50:00,26.26,26.31,26.24,26.28,30625.0,24.5175,24.5642,24.4988,24.5362,30625.0
2019-03-22 09:55:00,26.28,26.32,26.27,26.3,42316.0,24.5362,24.5735,24.5268,24.5548,42316.0
2019-03-22 10:00:00,26.31,26.66,26.3,26.62,140819.0,24.5642,24.8909,24.5548,24.8536,140819.0
2019-03-22 10:05:00,26.62,26.65,26.52,26.54,70782.0,24.8536,24.8816,24.7602,24.7789,70782.0
2019-03-22 10:10:00,26.54,26.57,26.46,26.46,20332.0,24.7789,24.8069,24.7042,24.7042,20332.0
2019-03-22 10:15:00,26.46,26.63,26.46,26.62,42720.0,24.7042,24.8629,24.7042,24.8536,42720.0
2019-03-22 10:20:00,26.6,26.78,26.58,26.68,89007.0,24.8349,25.003,24.8163,24.9096,89007.0
2019-03-22 10:25:00,26.68,26.68,26.53,26.54,16203.0,24.9096,24.9096,24.7696,24.7789,16203.0
2019-03-22 10:30:00,26.55,26.67,26.55,26.66,19240.0,24.7882,24.9003,24.7882,24.8909,19240.0
2019-03-22 10:35:00,26.67,26.69,26.6,26.6,19799.0,24.9003,24.919,24.8349,24.8349,19799.0
2019-03-22 10:40:00,26.62,26.62,26.54,26.58,25391.0,24.8536,24.8536,24.7789,24.8163,25391.0
2019-03-22 10:45:00,26.58,26.64,26.54,26.58,38811.0,24.8163,24.8723,24.7789,24.8163,38811.0
2019-03-22 10:50:00,26.58,26.64,26.56,26.61,22438.0,24.8163,24.8723,24.7976,24.8443,22438.0
2019-03-22 10:55:00,26.62,26.67,26.59,26.6,93344.0,24.8536,24.9003,24.8256,24.8349,93344.0
2019-03-22 11:00:00,26.6,26.6,26.48,26.5,50162.0,24.8349,24.8349,24.7229,24.7416,50162.0
2019-03-22 11:05:00,26.5,26.53,26.46,26.51,24975.0,24.7416,24.7696,24.7042,24.7509,24975.0
2019-03-22 11:10:00,26.52,26.56,26.49,26.55,32139.0,24.7602,24.7976,24.7322,24.7882,32139.0
2019-03-22 11:15:00,26.55,26.61,26.51,26.59,27093.0,24.7882,24.8443,24.7509,24.8256,27093.0
2019-03-22 11:20:00,26.58,26.59,26.54,26.55,17727.0,24.8163,24.8256,24.7789,24.7882,17727.0
2019-03-22 11:25:00,26.54,26.59,26.53,26.56,14085.0,24.7789,24.8256,24.7696,24.7976,14085.0
2019-03-22 11:30:00,26.56,26.59,26.54,26.57,14169.0,24.7976,24.8256,24.7789,24.8069,14169.0
2019-03-22 11:35:00,26.57,26.57,26.54,26.57,15577.0,24.8069,24.8069,24.7789,24.8069,15577.0
2019-03-22 11:40:00,26.57,26.64,26.57,26.62,16561.0,24.8069,24.8723,24.8069,24.8536,16561.0
2019-03-22 11:45:00,26.62,26.68,26.62,26.64,21540.0,24.8536,24.9096,24.8536,24.8723,21540.0
2019-03-22 11:50:00,26.64,26.67,26.62,26.65,18168.0,24.8723,24.9003,24.8536,24.8816,18168.0
2019-03-22 11:55:00,26.65,26.68,26.58,26.58,22189.0,24.8816,24.9096,24.8163,24.8163,22189.0
2019-03-22 12:00:00,26.58,26.63,26.56,26.6,18600.0,24.8163,24.8629,24.7976,24.8349,18600.0
2019-03-22 12:05:00,26.6,26.6,26.5,26.54,15335.0,24.8349,24.8349,24.7416,24.7789,15335.0
2019-03-22 12:10:00,26.54,26.57,26.53,26.53,13352.0,24.7789,24.8069,24.7696,24.7696,13352.0
2019-03-22 12:15:00,26.53,26.57,26.53,26.55,19249.0,24.7696,24.8069,24.7696,24.7882,19249.0
2019-03-22 12:20:00,26.55,26.58,26.54,26.56,17052.0,24.7882,24.8163,24.7789,24.7976,17052.0
2019-03-22 12:25:00,26.55,26.56,26.52,26.55,13303.0,24.7882,24.7976,24.7602,24.7882,13303.0
2019-03-22 12:30:00,26.55,26.57,26.52,26.54,20336.0,24.7882,24.8069,24.7602,24.7789,20336.0
2019-03-22 12:35:00,26.54,26.56,26.51,26.52,12365.0,24.7789,24.7976,24.7509,24.7602,12365.0
2019-03-22 12:40:00,26.52,26.52,26.46,26.49,17905.0,24.7602,24.7602,24.7042,24.7322,17905.0
2019-03-22 12:45:00,26.49,26.54,26.49,26.52,12855.0,24.7322,24.7789,24.7322,24.7602,12855.0
2019-03-22 12:50:00,26.52,26.58,26.51,26.58,13125.0,24.7602,24.8163,24.7509,24.8163,13125.0
2019-03-22 12:55:00,26.57,26.62,26.56,26.61,82625.0,24.8069,24.8536,24.7976,24.8443,82625.0
2019-03-22 13:00:00,26.6,26.63,26.59,26.61,27441.0,24.8349,24.8629,24.8256,24.8443,27441.0
2019-03-22 13:05:00,26.61,26.64,26.6,26.64,12695.0,24.8443,24.8723,24.8349,24.8723,12695.0
2019-03-22 13:10:00,26.64,26.66,26.62,26.65,46796.0,24.8723,24.8909,24.8536,24.8816,46796.0
2019-03-22 13:15:00,26.65,26.68,26.64,26.67,33617.0,24.8816,24.9096,24.8723,24.9003,33617.0
2019-03-22 13:20:00,26.67,26.7,26.65,26.7,28199.0,24.9003,24.9283,24.8816,24.9283,28199.0
2019-03-22 13:25:00,26.7,26.74,26.69,26.74,39407.0,24.9283,24.9656,24.919,24.9656,39407.0
2019-03-22 13:30:00,26.74,26.77,26.72,26.73,37061.0,24.9656,24.9936,24.947,24.9563,37061.0
2019-03-22 13:35:00,26.73,26.77,26.73,26.77,14352.0,24.9563,24.9936,24.9563,24.9936,14352.0
2019-03-22 13:40:00,26.78,26.83,26.77,26.83,35056.0,25.003,25.0497,24.9936,25.0497,35056.0
2019-03-22 13:45:00,26.83,26.91,26.81,26.9,116901.0,25.0497,25.1244,25.031,25.115,116901.0
2019-03-22 13:50:00,26.89,26.92,26.83,26.87,112247.0,25.1057,25.1337,25.0497,25.087,112247.0
2019-03-22 13:55:00,26.87,26.87,26.69,26.71,49385.0,25.087,25.087,24.919,24.9376,49385.0
2019-03-22 14:00:00,26.72,26.78,26.69,26.78,50212.0,24.947,25.003,24.919,25.003,50212.0
2019-03-22 14:05:00,26.77,26.78,26.74,26.76,30503.0,24.9936,25.003,24.9656,24.9843,30503.0
2019-03-22 14:10:00,26.76,26.86,26.76,26.86,36007.0,24.9843,25.0777,24.9843,25.0777,36007.0
2019-03-22 14:15:00,26.86,26.93,26.84,26.93,68499.0,25.0777,25.143,25.059,25.143,68499.0
2019-03-22 14:20:00,26.93,26.96,26.91,26.92,113366.0,25.143,25.171,25.1244,25.1337,113366.0
2019-03-22 14:25:00,26.91,26.92,26.81,26.83,31072.0,25.1244,25.1337,25.031,25.0497,31072.0
2019-03-22 14:30:00,26.83,26.87,26.83,26.85,37559.0,25.0497,25.087,25.0497,25.0683,37559.0
2019-03-22 14:35:00,26.85,26.9,26.84,26.88,66911.0,25.0683,25.115,25.059,25.0963,66911.0
2019-03-22 14:40:00,26.88,26.89,26.86,26.89,59412.0,25.0963,25.1057,25.0777,25.1057,59412.0
2019-03-22 14:45:00,26.89,26.9,26.87,26.89,26199.0,25.1057,25.115,25.087,25.1057,26199.0
2019-03-22 14:50:00,26.9,26.92,26.87,26.87,30987.0,25.115,25.1337,25.087,25.087,30987.0
2019-03-22 14:55:00,26.88,26.92,26.87,26.92,27427.0,25.0963,25.1337,25.087,25.1337,27427.0
2019-03-22 15:00:00,26.91,26.95,26.87,26.87,35400.0,25.1244,25.1617,25.087,25.087,35400.0
2019-03-22 15:05:00,26.87,26.89,26.82,26.82,65770.0,25.087,25.1057,25.0403,25.0403,65770.0
2019-03-22 15:10:00,26.82,26.85,26.76,26.77,54083.0,25.0403,25.0683,24.9843,24.9936,54083.0
2019-03-22 15:15:00,26.77,26.8,26.75,26.78,24095.0,24.9936,25.0217,24.975,25.003,24095.0
2019-03-22 15:20:00,26.79,26.81,26.78,26.81,21472.0,25.0123,25.031,25.003,25.031,21472.0
2019-03-22 15:25:00,26.81,26.82,26.79,26.79,27144.0,25.031,25.0403,25.0123,25.0123,27144.0
2019-03-22 15:30:00,26.79,26.8,26.73,26.74,58968.0,25.0123,25.0217,24.9563,24.9656,58968.0
2019-03-22 15:35:00,26.73,26.75,26.69,26.7,73303.0,24.9563,24.975,24.919,24.9283,73303.0
2019-03-22 15:40:00,26.7,26.71,26.67,26.69,82880.0,24.9283,24.9376,24.9003,24.919,82880.0
2019-03-22 15:45:00,26.69,26.74,26.69,26.71,63806.0,24.919,24.9656,24.919,24.9376,63806.0
2019-03-22 15:50:00,26.71,26.71,26.65,26.66,93840.0,24.9376,24.9376,24.8816,24.8909,93840.0
2019-03-22 15:55:00,26.66,26.67,26.56,26.58,336256.0,24.8909,24.9003,24.7976,24.8163,336256.0
2019-03-25 09:30:00,26.46,26.66,26.35,26.66,83045.0,24.7042,24.8909,24.6015,24.8909,83045.0
2019-03-25 09:35:00,26.64,26.66,26.55,26.65,35438.0,24.8723,24.8909,24.7882,24.8816,35438.0
2019-03-25 09:40:00,26.64,26.7,26.63,26.66,122118.0,24.8723,24.9283,24.8629,24.8909,122118.0
2019-03-25 09:45:00,26.67,26.82,26.67,26.79,81678.0,24.9003,25.0403,24.9003,25.0123,81678.0
2019-03-25 09:50:00,26.79,26.98,26.79,26.97,51642.0,25.0123,25.1897,25.0123,25.1804,51642.0
2019-03-25 09:55:00,26.97,26.97,26.81,26.82,31106.0,25.1804,25.1804,25.031,25.0403,31106.0
2019-03-25 10:00:00,26.83,26.84,26.78,26.82,46430.0,25.0497,25.059,25.003,25.0403,46430.0
2019-03-25 10:05:00,26.82,26.83,26.67,26.69,26987.0,25.0403,25.0497,24.9003,24.919,26987.0
2019-03-25 10:10:00,26.69,26.71,26.64,26.66,25091.0,24.919,24.9376,24.8723,24.8909,25091.0
2019-03-25 10:15:00,26.65,26.77,26.65,26.75,26860.0,24.8816,24.9936,24.8816,24.975,26860.0
2019-03-25 10:20:00,26.75,26.75,26.67,26.73,38672.0,24.975,24.975,24.9003,24.9563,38672.0
2019-03-25 10:25:00,26.73,26.77,26.72,26.77,20335.0,24.9563,24.9936,24.947,24.9936,20335.0
2019-03-25 10:30:00,26.76,26.82,26.76,26.78,26716.0,24.9843,25.0403,24.9843,25.003,26716.0
2019-03-25 10:35:00,26.78,26.88,26.78,26.86,15911.0,25.003,25.0963,25.003,25.0777,15911.0
2019-03-25 10:40:00,26.87,26.88,26.83,26.84,16998.0,25.087,25.0963,25.0497,25.059,16998.0
2019-03-25 10:45:00,26.83,26.9,26.83,26.89,16240.0,25.0497,25.115,25.0497,25.1057,16240.0
2019-03-25 10:50:00,26.89,26.96,26.89,26.95,27937.0,25.1057,25.171,25.1057,25.1617,27937.0
2019-03-25 10:55:00,26.95,26.97,26.88,26.9,30543.0,25.1617,25.1804,25.0963,25.115,30543.0
2019-03-25 11:00:00,26.9,26.92,26.89,26.89,21186.0,25.115,25.1337,25.1057,25.1057,21186.0
2019-03-25 11:05:00,26.89,26.91,26.88,26.89,22254.0,25.1057,25.1244,25.0963,25.1057,22254.0
2019-03-25 11:10:00,26.89,26.96,26.87,26.96,27014.0,25.1057,25.171,25.087,25.171,27014.0
2019-03-25 11:15:00,26.95,27.01,26.94,26.99,24707.0,25.1617,25.2177,25.1524,25.199,24707.0
2019-03-25 11:20:00,26.99,27.09,26.99,27.06,85289.0,25.199,25.2924,25.199,25.2644,85289.0
2019-03-25 11:25:00,27.06,27.18,27.06,27.16,59199.0,25.2644,25.3764,25.2644,25.3578,59199.0
2019-03-25 11:30:00,27.16,27.16,27.08,27.08,17620.0,25.3578,25.3578,25.2831,25.2831,17620.0
2019-03-25 11:35:00,27.08,27.11,27.07,27.08,14221.0,25.2831,25.3111,25.2737,25.2831,14221.0
2019-03-25 11:40:00,27.08,27.09,27.04,27.04,13164.0,25.2831,25.2924,25.2457,25.2457,13164.0
2019-03-25 11:45:00,27.04,27.08,27.03,27.04,15732.0,25.2457,25.2831,25.2364,25.2457,15732.0
2019-03-25 11:50:00,27.03,27.04,27.01,27.02,14330.0,25.2364,25.2457,25.2177,25.2271,14330.0
2019-03-25 11:55:00,27.03,27.08,27.03,27.05,19188.0,25.2364,25.2831,25.2364,25.2551,19188.0
2019-03-25 12:00:00,27.05,27.07,27.02,27.05,13507.0,25.2551,25.2737,25.2271,25.2551,13507.0
2019-03-25 12:05:00,27.05,27.1,27.04,27.09,22918.0,25.2551,25.3017,25.2457,25.2924,22918.0
2019-03-25 12:10:00,27.08,27.09,27.06,27.07,15262.0,25.2831,25.2924,25.2644,25.2737,15262.0
2019-03-25 12:15:00,27.07,27.09,27.06,27.08,12284.0,25.2737,25.2924,25.2644,25.2831,12284.0
2019-03-25 12:20:00,27.08,27.09,27.05,27.06,15682.0,25.2831,25.2924,25.2551,25.2644,15682.0
2019-03-25 12:25:00,27.05,27.06,26.99,26.99,17192.0,25.2551,25.2644,25.199,25.199,17192.0
2019-03-25 12:30:00,26.98,27.0,26.97,26.98,18665.0,25.1897,25.2084,25.1804,25.1897,18665.0
2019-03-25 12:35:00,26.97,26.98,26.96,26.97,20728.0,25.1804,25.1897,25.171,25.1804,20728.0
2019-03-25 12:40:00,26.97,26.98,26.93,26.94,47541.0,25.1804,25.1897,25.143,25.1524,47541.0
2019-03-25 12:45:00,26.94,26.98,26.93,26.97,30007.0,25.1524,25.1897,25.143,25.1804,30007.0
2019-03-25 12:50:00,26.97,27.04,26.97,27.04,76943.0,25.1804,25.2457,25.1804,25.2457,76943.0
2019-03-25 12:55:00,27.04,27.15,27.03,27.14,32913.0,25.2457,25.3484,25.2364,25.3391,32913.0
2019-03-25 13:00:00,27.15,27.17,27.05,27.07,30791.0,25.3484,25.3671,25.2551,25.2737,30791.0
2019-03-25 13:05:00,27.07,27.08,27.04,27.05,16515.0,25.2737,25.2831,25.2457,25.2551,16515.0
2019-03-25 13:10:00,27.05,27.1,27.05,27.1,10951.0,25.2551,25.3017,25.2551,25.3017,10951.0
2019-03-25 13:15:00,27.09,27.1,27.06,27.06,11437.0,25.2924,25.3017,25.2644,25.2644,11437.0
2019-03-25 13:20:00,27.07,27.1,27.05,27.09,9756.0,25.2737,25.3017,25.2551,25.2924,9756.0
2019-03-25 13:25:00,27.09,27.11,27.07,27.1,9464.0,25.2924,25.3111,25.2737,25.3017,9464.0
2019-03-25 13:30:00,27.1,27.13,27.1,27.11,11358.0,25.3017,25.3298,25.3017,25.3111,11358.0
2019-03-25 13:35:00,27.12,27.12,27.09,27.1,13660.0,25.3204,25.3204,25.2924,25.3017,13660.0
2019-03-25 13:40:00,27.1,27.11,27.07,27.08,11140.0,25.3017,25.3111,25.2737,25.2831,11140.0
2019-03-25 13:45:00,27.08,27.09,27.02,27.03,51922.0,25.2831,25.2924,25.2271,25.2364,51922.0
2019-03-25 13:50:00,27.03,27.08,27.03,27.04,20234.0,25.2364,25.2831,25.2364,25.2457,20234.0
2019-03-25 13:55:00,27.03,27.06,27.01,27.03,9066.0,25.2364,25.2644,25.2177,25.2364,9066.0
2019-03-25 14:00:00,27.04,27.06,27.01,27.05,19226.0,25.2457,25.2644,25.2177,25.2551,19226.0
2019-03-25 14:05:00,27.05,27.06,27.04,27.05,10717.0,25.2551,25.2644,25.2457,25.2551,10717.0
2019-03-25 14:10:00,27.05,27.1,27.05,27.09,19287.0,25.2551,25.3017,25.2551,25.2924,19287.0
2019-03-25 14:15:00,27.1,27.12,27.07,27.08,15933.0,25.3017,25.3204,25.2737,25.2831,15933.0
2019-03-25 14:20:00,27.08,27.12,27.08,27.1,13628.0,25.2831,25.3204,25.2831,25.3017,13628.0
2019-03-25 14:25:00,27.11,27.14,27.1,27.12,15419.0,25.3111,25.3391,25.3017,25.3204,15419.0
2019-03-25 14:30:00,27.13,27.13,27.07,27.08,23076.0,25.3298,25.3298,25.2737,25.2831,23076.0
2019-03-25 14:35:00,27.08,27.08,27.05,27.08,15384.0,25.2831,25.2831,25.2551,25.2831,15384.0
2019-03-25 14:40:00,27.07,27.12,27.07,27.12,24034.0,25.2737,25.3204,25.2737,25.3204,24034.0
2019-03-25 14:45:00,27.12,27.12,27.08,27.08,16701.0,25.3204,25.3204,25.2831,25.2831,16701.0
2019-03-25 14:50:00,27.09,27.09,27.06,27.08,21265.0,25.2924,25.2924,25.2644,25.2831,21265.0
2019-03-25 14:55:00,27.09,27.11,27.08,27.1,44340.0,25.2924,25.3111,25.2831,25.3017,44340.0
2019-03-25 15:00:00,27.1,27.12,27.07,27.09,131415.0,25.3017,25.3204,25.2737,25.2924,131415.0
2019-03-25 15:05:00,27.08,27.13,27.07,27.12,31421.0,25.2831,25.3298,25.2737,25.3204,31421.0
2019-03-25 15:10:00,27.13,27.17,27.12,27.14,24075.0,25.3298,25.3671,25.3204,25.3391,24075.0
2019-03-25 15:15:00,27.14,27.14,27.08,27.09,37159.0,25.3391,25.3391,25.2831,25.2924,37159.0
2019-03-25 15:20:00,27.08,27.15,27.08,27.15,52254.0,25.2831,25.3484,25.2831,25.3484,52254.0
2019-03-25 15:25:00,27.14,27.2,27.13,27.19,52827.0,25.3391,25.3951,25.3298,25.3858,52827.0
2019-03-25 15:30:00,27.19,27.23,27.16,27.21,87035.0,25.3858,25.4231,25.3578,25.4045,87035.0
2019-03-25 15:35:00,27.21,27.23,27.19,27.19,46392.0,25.4045,25.4231,25.3858,25.3858,46392.0
2019-03-25 15:40:00,27.19,27.21,27.16,27.21,61263.0,25.3858,25.4045,25.3578,25.4045,61263.0
2019-03-25 15:45:00,27.2,27.25,27.2,27.21,64089.0,25.3951,25.4418,25.3951,25.4045,64089.0
2019-03-25 15:50:00,27.21,27.27,27.2,27.26,95199.0,25.4045,25.4605,25.3951,25.4511,95199.0
2019-03-25 15:55:00,27.26,27.26,27.19,27.22,208546.0,25.4511,25.4511,25.3858,25.4138,208546.0
2019-03-26 09:30:00,27.25,27.25,27.02,27.16,49579.0,25.4418,25.4418,25.2271,25.3578,49579.0
2019-03-26 09:35:00,27.13,27.19,27.02,27.19,24175.0,25.3298,25.3858,25.2271,25.3858,24175.0
2019-03-26 09:40:00,27.2,27.38,27.19,27.36,30506.0,25.3951,25.5632,25.3858,25.5445,30506.0
2019-03-26 09:45:00,27.35,27.38,27.27,27.29,54174.0,25.5352,25.5632,25.4605,25.4791,54174.0
2019-03-26 09:50:00,27.28,27.28,27.19,27.21,57503.0,25.4698,25.4698,25.3858,25.4045,57503.0
2019-03-26 09:55:00,27.21,27.27,27.15,27.17,65112.0,25.4045,25.4605,25.3484,25.3671,65112.0
2019-03-26 10:00:00,27.16,27.2,27.1,27.1,69015.0,25.3578,25.3951,25.3017,25.3017,69015.0
2019-03-26 10:05:00,27.1,27.1,27.01,27.01,54101.0,25.3017,25.3017,25.2177,25.2177,54101.0
2019-03-26 10:10:00,27.02,27.15,27.01,27.15,46724.0,25.2271,25.3484,25.2177,25.3484,46724.0
2019-03-26 10:15:00,27.15,27.15,27.1,27.12,19850.0,25.3484,25.3484,25.3017,25.3204,19850.0
2019-03-26 10:20:00,27.12,27.12,27.06,27.07,20122.0,25.3204,25.3204,25.2644,25.2737,20122.0
2019-03-26 10:25:00,27.07,27.1,27.05,27.08,14825.0,25.2737,25.3017,25.2551,25.2831,14825.0
2019-03-26 10:30:00,27.07,27.08,27.03,27.05,26690.0,25.2737,25.2831,25.2364,25.2551,26690.0
2019-03-26 10:35:00,27.05,27.07,27.02,27.05,29746.0,25.2551,25.2737,25.2271,25.2551,29746.0
2019-03-26 10:40:00,27.06,27.1,27.03,27.03,37489.0,25.2644,25.3017,25.2364,25.2364,37489.0
2019-03-26 10:45:00,27.04,27.14,27.01,27.14,21853.0,25.2457,25.3391,25.2177,25.3391,21853.0
2019-03-26 10:50:00,27.14,27.18,27.12,27.17,23485.0,25.3391,25.3764,25.3204,25.3671,23485.0
2019-03-26 10:55:00,27.16,27.17,27.14,27.16,17721.0,25.3578,25.3671,25.3391,25.3578,17721.0
2019-03-26 11:00:00,27.16,27.17,27.14,27.15,17802.0,25.3578,25.3671,25.3391,25.3484,17802.0
2019-03-26 11:05:00,27.15,27.19,27.14,27.19,24347.0,25.3484,25.3858,25.3391,25.3858,24347.0
2019-03-26 11:10:00,27.18,27.18,27.11,27.13,48683.0,25.3764,25.3764,25.3111,25.3298,48683.0
2019-03-26 11:15:00,27.13,27.13,27.08,27.09,23414.0,25.3298,25.3298,25.2831,25.2924,23414.0
2019-03-26 11:20:00,27.1,27.14,27.1,27.13,29251.0,25.3017,25.3391,25.3017,25.3298,29251.0
2019-03-26 11:25:00,27.14,27.21,27.14,27.2,45540.0,25.3391,25.4045,25.3391,25.3951,45540.0
2019-03-26 11:30:00,27.19,27.2,27.16,27.19,42520.0,25.3858,25.3951,25.3578,25.3858,42520.0
2019-03-26 11:35:00,27.19,27.23,27.18,27.21,21074.0,25.3858,25.4231,25.3764,25.4045,21074.0
2019-03-26 11:40:00,27.21,27.24,27.2,27.23,9978.0,25.4045,25.4325,25.3951,25.4231,9978.0
2019-03-26 11:45:00,27.22,27.22,27.18,27.18,11705.0,25.4138,25.4138,25.3764,25.3764,11705.0
2019-03-26 11:50:00,27.18,27.19,27.13,27.14,11197.0,25.3764,25.3858,25.3298,25.3391,11197.0
2019-03-26 11:55:00,27.14,27.17,27.13,27.16,21509.0,25.3391,25.3671,25.3298,25.3578,21509.0
2019-03-26 12:00:00,27.16,27.19,27.15,27.16,28553.0,25.3578,25.3858,25.3484,25.3578,28553.0
2019-03-26 12:05:00,27.17,27.17,27.11,27.12,17121.0,25.3671,25.3671,25.3111,25.3204,17121.0
2019-03-26 12:10:00,27.12,27.12,27.08,27.09,18480.0,25.3204,25.3204,25.2831,25.2924,18480.0
2019-03-26 12:15:00,27.09,27.11,27.07,27.09,11032.0,25.2924,25.3111,25.2737,25.2924,11032.0
2019-03-26 12:20:00,27.1,27.1,27.04,27.04,12403.0,25.3017,25.3017,25.2457,25.2457,12403.0
2019-03-26 12:25:00,27.04,27.06,27.02,27.04,31946.0,25.2457,25.2644,25.2271,25.2457,31946.0
2019-03-26 12:30:00,27.05,27.08,27.04,27.05,12346.0,25.2551,25.2831,25.2457,25.2551,12346.0
2019-03-26 12:35:00,27.05,27.08,27.04,27.05,26842.0,25.2551,25.2831,25.2457,25.2551,26842.0
2019-03-26 12:40:00,27.04,27.09,27.02,27.09,18774.0,25.2457,25.2924,25.2271,25.2924,18774.0
2019-03-26 12:45:00,27.09,27.09,27.05,27.07,12126.0,25.2924,25.2924,25.2551,25.2737,12126.0
2019-03-26 12:50:00,27.07,27.11,27.06,27.11,11302.0,25.2737,25.3111,25.2644,25.3111,11302.0
2019-03-26 12:55:00,27.11,27.14,27.11,27.14,19357.0,25.3111,25.3391,25.3111,25.3391,19357.0
2019-03-26 13:00:00,27.14,27.17,27.12,27.15,21925.0,25.3391,25.3671,25.3204,25.3484,21925.0
2019-03-26 13:05:00,27.15,27.16,27.14,27.16,7100.0,25.3484,25.3578,25.3391,25.3578,7100.0
2019-03-26 13:10:00,27.16,27.17,27.15,27.17,8784.0,25.3578,25.3671,25.3484,25.3671,8784.0
2019-03-26 13:15:00,27.17,27.2,27.17,27.19,11352.0,25.3671,25.3951,25.3671,25.3858,11352.0
2019-03-26 13:20:00,27.2,27.2,27.18,27.2,14459.0,25.3951,25.3951,25.3764,25.3951,14459.0
2019-03-26 13:25:00,27.19,27.23,27.19,27.21,20306.0,25.3858,25.4231,25.3858,25.4045,20306.0
2019-03-26 13:30:00,27.21,27.21,27.19,27.19,16362.0,25.4045,25.4045,25.3858,25.3858,16362.0
2019-03-26 13:35:00,27.19,27.21,27.19,27.21,18309.0,25.3858,25.4045,25.3858,25.4045,18309.0
2019-03-26 13:40:00,27.21,27.21,27.17,27.18,22957.0,25.4045,25.4045,25.3671,25.3764,22957.0
2019-03-26 13:45:00,27.17,27.21,27.17,27.2,20657.0,25.3671,25.4045,25.3671,25.3951,20657.0
2019-03-26 13:50:00,27.19,27.21,27.18,27.21,64576.0,25.3858,25.4045,25.3764,25.4045,64576.0
2019-03-26 13:55:00,27.21,27.22,27.16,27.17,56920.0,25.4045,25.4138,25.3578,25.3671,56920.0
2019-03-26 14:00:00,27.17,27.17,27.13,27.14,26832.0,25.3671,25.3671,25.3298,25.3391,26832.0
2019-03-26 14:05:00,27.14,27.15,27.11,27.14,22787.0,25.3391,25.3484,25.3111,25.3391,22787.0
2019-03-26 14:10:00,27.13,27.13,27.1,27.12,14731.0,25.3298,25.3298,25.3017,25.3204,14731.0
2019-03-26 14:15:00,27.12,27.15,27.11,27.13,18201.0,25.3204,25.3484,25.3111,25.3298,18201.0
2019-03-26 14:20:00,27.14,27.14,27.1,27.12,10674.0,25.3391,25.3391,25.3017,25.3204,10674.0
2019-03-26 14:25:00,27.12,27.12,27.07,27.08,14404.0,25.3204,25.3204,25.2737,25.2831,14404.0
2019-03-26 14:30:00,27.08,27.09,27.07,27.09,19488.0,25.2831,25.2924,25.2737,25.2924,19488.0
2019-03-26 14:35:00,27.09,27.12,27.09,27.12,17534.0,25.2924,25.3204,25.2924,25.3204,17534.0
2019-03-26 14:40:00,27.11,27.15,27.11,27.15,14829.0,25.3111,25.3484,25.3111,25.3484,14829.0
2019-03-26 14:45:00,27.16,27.2,27.15,27.19,9928.0,25.3578,25.3951,25.3484,25.3858,9928.0
2019-03-26 14:50:00,27.18,27.21,27.16,27.16,16396.0,25.3764,25.4045,25.3578,25.3578,16396.0
2019-03-26 14:55:00,27.17,27.2,27.16,27.2,17814.0,25.3671,25.3951,25.3578,25.3951,17814.0
2019-03-26 15:00:00,27.21,27.23,27.2,27.21,16542.0,25.4045,25.4231,25.3951,25.4045,16542.0
2019-03-26 15:05:00,27.21,27.25,27.2,27.23,23442.0,25.4045,25.4418,25.3951,25.4231,23442.0
2019-03-26 15:10:00,27.24,27.28,27.24,27.26,30333.0,25.4325,25.4698,25.4325,25.4511,30333.0
2019-03-26 15:15:00,27.26,27.3,27.25,27.28,25301.0,25.4511,25.4885,25.4418,25.4698,25301.0
2019-03-26 15:20:00,27.28,27.31,27.27,27.3,49255.0,25.4698,25.4978,25.4605,25.4885,49255.0
2019-03-26 15:25:00,27.3,27.35,27.3,27.32,65210.0,25.4885,25.5352,25.4885,25.5072,65210.0
2019-03-26 15:30:00,27.32,27.38,27.29,27.32,107479.0,25.5072,25.5632,25.4791,25.5072,107479.0
2019-03-26 15:35:00,27.32,27.37,27.31,27.35,41622.0,25.5072,25.5538,25.4978,25.5352,41622.0
2019-03-26 15:40:00,27.35,27.36,27.33,27.35,44770.0,25.5352,25.5445,25.5165,25.5352,44770.0
2019-03-26 15:45:00,27.34,27.36,27.33,27.36,51853.0,25.5258,25.5445,25.5165,25.5445,51853.0
2019-03-26 15:50:00,27.36,27.41,27.35,27.39,71417.0,25.5445,25.5912,25.5352,25.5725,71417.0
2019-03-26 15:55:00,27.4,27.43,27.37,27.39,230488.0,25.5818,25.6099,25.5538,25.5725,230488.0
2019-03-27 09:30:00,27.89,28.4,27.81,28.14,260377.0,26.0393,26.5155,25.9646,26.2727,260377.0
2019-03-27 09:35:00,28.14,28.35,28.1,28.29,162746.0,26.2727,26.4688,26.2354,26.4128,162746.0
2019-03-27 09:40:00,28.28,28.32,28.05,28.1,100679.0,26.4034,26.4408,26.1887,26.2354,100679.0
2019-03-27 09:45:00,28.07,28.25,28.07,28.25,61182.0,26.2074,26.3754,26.2074,26.3754,61182.0
2019-03-27 09:50:00,28.25,28.27,28.11,28.11,87312.0,26.3754,26.3941,26.2447,26.2447,87312.0
2019-03-27 09:55:00,28.09,28.09,27.82,27.85,81790.0,26.2261,26.2261,25.974,26.002,81790.0
2019-03-27 10:00:00,27.86,27.94,27.84,27.89,67701.0,26.0113,26.086,25.9926,26.0393,67701.0
2019-03-27 10:05:00,27.9,28.17,27.85,28.17,110491.0,26.0487,26.3007,26.002,26.3007,110491.0
2019-03-27 10:10:00,28.17,28.23,28.03,28.04,126153.0,26.3007,26.3568,26.17,26.1794,126153.0
2019-03-27 10:15:00,28.03,28.2,28.01,28.2,64745.0,26.17,26.3288,26.1514,26.3288,64745.0
2019-03-27 10:20:00,28.19,28.4,28.17,28.4,101144.0,26.3194,26.5155,26.3007,26.5155,101144.0
2019-03-27 10:25:00,28.4,28.44,28.26,28.3,80741.0,26.5155,26.5528,26.3848,26.4221,80741.0
2019-03-27 10:30:00,28.3,28.35,28.22,28.32,58365.0,26.4221,26.4688,26.3474,26.4408,58365.0
2019-03-27 10:35:00,28.32,28.39,28.23,28.25,60992.0,26.4408,26.5062,26.3568,26.3754,60992.0
2019-03-27 10:40:00,28.25,28.26,28.13,28.18,92775.0,26.3754,26.3848,26.2634,26.3101,92775.0
2019-03-27 10:45:00,28.17,28.24,28.14,28.23,48410.0,26.3007,26.3661,26.2727,26.3568,48410.0
2019-03-27 10:50:00,28.23,28.23,28.17,28.2,55457.0,26.3568,26.3568,26.3007,26.3288,55457.0
2019-03-27 10:55:00,28.2,28.28,28.14,28.27,73589.0,26.3288,26.4034,26.2727,26.3941,73589.0
2019-03-27 11:00:00,28.27,28.31,28.23,28.24,60106.0,26.3941,26.4315,26.3568,26.3661,60106.0
2019-03-27 11:05:00,28.24,28.4,28.21,28.39,84384.0,26.3661,26.5155,26.3381,26.5062,84384.0
2019-03-27 11:10:00,28.39,28.48,28.34,28.48,75312.0,26.5062,26.5902,26.4595,26.5902,75312.0
2019-03-27 11:15:00,28.48,28.68,28.44,28.67,160888.0,26.5902,26.7769,26.5528,26.7676,160888.0
2019-03-27 11:20:00,28.67,28.83,28.66,28.79,136169.0,26.7676,26.917,26.7582,26.8796,136169.0
2019-03-27 11:25:00,28.78,28.85,28.68,28.73,91072.0,26.8703,26.9356,26.7769,26.8236,91072.0
2019-03-27 11:30:00,28.72,28.75,28.38,28.51,313951.0,26.8143,26.8423,26.4968,26.6182,313951.0
2019-03-27 11:35:00,28.51,28.82,28.38,28.79,147571.0,26.6182,26.9076,26.4968,26.8796,147571.0
2019-03-27 11:40:00,28.78,28.83,28.6,28.6,117790.0,26.8703,26.917,26.7022,26.7022,117790.0
2019-03-27 11:45:00,28.58,28.65,28.48,28.54,86808.0,26.6835,26.7489,26.5902,26.6462,86808.0
2019-03-27 11:50:00,28.53,28.65,28.49,28.63,71162.0,26.6369,26.7489,26.5995,26.7302,71162.0
2019-03-27 11:55:00,28.64,28.78,28.58,28.77,93418.0,26.7396,26.8703,26.6835,26.8609,93418.0
2019-03-27 12:00:00,28.77,28.88,28.77,28.87,165247.0,26.8609,26.9636,26.8609,26.9543,165247.0
2019-03-27 12:05:00,28.87,28.89,28.69,28.73,279090.0,26.9543,26.973,26.7862,26.8236,279090.0
2019-03-27 12:10:00,28.74,28.81,28.71,28.76,80330.0,26.8329,26.8983,26.8049,26.8516,80330.0
2019-03-27 12:15:00,28.76,28.78,28.67,28.68,55029.0,26.8516,26.8703,26.7676,26.7769,55029.0
2019-03-27 12:20:00,28.68,28.77,28.66,28.77,64501.0,26.7769,26.8609,26.7582,26.8609,64501.0
2019-03-27 12:25:00,28.76,28.77,28.7,28.73,43227.0,26.8516,26.8609,26.7956,26.8236,43227.0
2019-03-27 12:30:00,28.73,28.76,28.69,28.7,59884.0,26.8236,26.8516,26.7862,26.7956,59884.0
2019-03-27 12:35:00,28.69,28.77,28.67,28.75,43136.0,26.7862,26.8609,26.7676,26.8423,43136.0
2019-03-27 12:40:00,28.75,28.81,28.64,28.81,46936.0,26.8423,26.8983,26.7396,26.8983,46936.0
2019-03-27 12:45:00,28.8,28.84,28.73,28.76,71974.0,26.8889,26.9263,26.8236,26.8516,71974.0
2019-03-27 12:50:00,28.75,28.81,28.73,28.79,61878.0,26.8423,26.8983,26.8236,26.8796,61878.0
2019-03-27 12:55:00,28.79,28.81,28.76,28.78,36628.0,26.8796,26.8983,26.8516,26.8703,36628.0
2019-03-27 13:00:00,28.79,28.8,28.74,28.76,28710.0,26.8796,26.8889,26.8329,26.8516,28710.0
2019-03-27 13:05:00,28.76,28.78,28.74,28.75,69949.0,26.8516,26.8703,26.8329,26.8423,69949.0
2019-03-27 13:10:00,28.75,28.83,28.73,28.82,50959.0,26.8423,26.917,26.8236,26.9076,50959.0
2019-03-27 13:15:00,28.82,28.82,28.74,28.74,56106.0,26.9076,26.9076,26.8329,26.8329,56106.0
2019-03-27 13:20:00,28.74,28.8,28.73,28.74,21520.0,26.8329,26.8889,26.8236,26.8329,21520.0
2019-03-27 13:25:00,28.74,28.75,28.69,28.7,29718.0,26.8329,26.8423,26.7862,26.7956,29718.0
2019-03-27 13:30:00,28.7,28.73,28.65,28.66,48137.0,26.7956,26.8236,26.7489,26.7582,48137.0
2019-03-27 13:35:00,28.66,28.66,28.63,28.65,40036.0,26.7582,26.7582,26.7302,26.7489,40036.0
2019-03-27 13:40:00,28.65,28.7,28.64,28.65,45053.0,26.7489,26.7956,26.7396,26.7489,45053.0
2019-03-27 13:45:00,28.66,28.68,28.61,28.66,32082.0,26.7582,26.7769,26.7116,26.7582,32082.0
2019-03-27 13:50:00,28.66,28.7,28.65,28.7,32193.0,26.7582,26.7956,26.7489,26.7956,32193.0
2019-03-27 13:55:00,28.7,28.8,28.69,28.8,49055.0,26.7956,26.8889,26.7862,26.8889,49055.0
2019-03-27 14:00:00,28.8,28.83,28.76,28.78,46456.0,26.8889,26.917,26.8516,26.8703,46456.0
2019-03-27 14:05:00,28.77,28.77,28.73,28.76,19302.0,26.8609,26.8609,26.8236,26.8516,19302.0
2019-03-27 14:10:00,28.76,28.84,28.76,28.82,47469.0,26.8516,26.9263,26.8516,26.9076,47469.0
2019-03-27 14:15:00,28.82,28.86,28.75,28.76,41659.0,26.9076,26.945,26.8423,26.8516,41659.0
2019-03-27 14:20:00,28.76,28.82,28.75,28.79,64679.0,26.8516,26.9076,26.8423,26.8796,64679.0
2019-03-27 14:25:00,28.79,28.79,28.72,28.75,25344.0,26.8796,26.8796,26.8143,26.8423,25344.0
2019-03-27 14:30:00,28.75,28.78,28.68,28.69,49284.0,26.8423,26.8703,26.7769,26.7862,49284.0
2019-03-27 14:35:00,28.69,28.72,28.64,28.65,74085.0,26.7862,26.8143,26.7396,26.7489,74085.0
2019-03-27 14:40:00,28.66,28.67,28.62,28.65,91057.0,26.7582,26.7676,26.7209,26.7489,91057.0
2019-03-27 14:45:00,28.64,28.65,28.58,28.62,63445.0,26.7396,26.7489,26.6835,26.7209,63445.0
2019-03-27 14:50:00,28.63,28.64,28.54,28.56,82626.0,26.7302,26.7396,26.6462,26.6649,82626.0
2019-03-27 14:55:00,28.56,28.57,28.52,28.55,32623.0,26.6649,26.6742,26.6275,26.6555,32623.0
2019-03-27 15:00:00,28.55,28.58,28.49,28.52,112187.0,26.6555,26.6835,26.5995,26.6275,112187.0
2019-03-27 15:05:00,28.52,28.56,28.49,28.53,67377.0,26.6275,26.6649,26.5995,26.6369,67377.0
2019-03-27 15:10:00,28.53,28.54,28.51,28.54,67188.0,26.6369,26.6462,26.6182,26.6462,67188.0
2019-03-27 15:15:00,28.54,28.6,28.53,28.6,72065.0,26.6462,26.7022,26.6369,26.7022,72065.0
2019-03-27 15:20:00,28.6,28.62,28.57,28.58,78229.0,26.7022,26.7209,26.6742,26.6835,78229.0
2019-03-27 15:25:00,28.59,28.69,28.58,28.67,83537.0,26.6929,26.7862,26.6835,26.7676,83537.0
2019-03-27 15:30:00,28.68,28.74,28.66,28.71,157968.0,26.7769,26.8329,26.7582,26.8049,157968.0
2019-03-27 15:35:00,28.71,28.75,28.69,28.73,75586.0,26.8049,26.8423,26.7862,26.8236,75586.0
2019-03-27 15:40:00,28.74,28.81,28.73,28.81,142390.0,26.8329,26.8983,26.8236,26.8983,142390.0
2019-03-27 15:45:00,28.81,28.83,28.79,28.83,196912.0,26.8983,26.917,26.8796,26.917,196912.0
2019-03-27 15:50:00,28.83,28.85,28.78,28.8,178748.0,26.917,26.9356,26.8703,26.8889,178748.0
2019-03-27 15:55:00,28.8,28.81,28.72,28.79,612266.0,26.8889,26.8983,26.8143,26.8796,612266.0
2019-03-28 09:30:00,28.84,28.9,28.54,28.54,103015.0,26.9263,26.9823,26.6462,26.6462,103015.0
2019-03-28 09:35:00,28.56,28.69,28.56,28.58,126600.0,26.6649,26.7862,26.6649,26.6835,126600.0
2019-03-28 09:40:00,28.57,28.64,28.5,28.64,150214.0,26.6742,26.7396,26.6089,26.7396,150214.0
2019-03-28 09:45:00,28.66,28.66,28.55,28.58,95595.0,26.7582,26.7582,26.6555,26.6835,95595.0
2019-03-28 09:50:00,28.58,28.67,28.54,28.65,71218.0,26.6835,26.7676,26.6462,26.7489,71218.0
2019-03-28 09:55:00,28.65,28.81,28.64,28.81,60718.0,26.7489,26.8983,26.7396,26.8983,60718.0
2019-03-28 10:00:00,28.8,28.81,28.62,28.65,98921.0,26.8889,26.8983,26.7209,26.7489,98921.0
2019-03-28 10:05:00,28.65,28.66,28.52,28.57,64699.0,26.7489,26.7582,26.6275,26.6742,64699.0
2019-03-28 10:10:00,28.57,28.58,28.47,28.53,59011.0,26.6742,26.6835,26.5808,26.6369,59011.0
2019-03-28 10:15:00,28.54,28.57,28.46,28.5,113963.0,26.6462,26.6742,26.5715,26.6089,113963.0
2019-03-28 10:20:00,28.49,28.52,28.41,28.43,146170.0,26.5995,26.6275,26.5248,26.5435,146170.0
2019-03-28 10:25:00,28.43,28.54,28.42,28.54,122413.0,26.5435,26.6462,26.5342,26.6462,122413.0
2019-03-28 10:30:00,28.54,28.57,28.46,28.48,100154.0,26.6462,26.6742,26.5715,26.5902,100154.0
2019-03-28 10:35:00,28.49,28.53,28.45,28.51,42217.0,26.5995,26.6369,26.5622,26.6182,42217.0
2019-03-28 10:40:00,28.5,28.61,28.5,28.52,36266.0,26.6089,26.7116,26.6089,26.6275,36266.0
2019-03-28 10:45:00,28.51,28.61,28.51,28.61,32571.0,26.6182,26.7116,26.6182,26.7116,32571.0
2019-03-28 10:50:00,28.61,28.61,28.57,28.6,18046.0,26.7116,26.7116,26.6742,26.7022,18046.0
2019-03-28 10:55:00,28.61,28.64,28.59,28.62,40358.0,26.7116,26.7396,26.6929,26.7209,40358.0
2019-03-28 11:00:00,28.63,28.63,28.55,28.57,49804.0,26.7302,26.7302,26.6555,26.6742,49804.0
2019-03-28 11:05:00,28.57,28.6,28.53,28.55,40973.0,26.6742,26.7022,26.6369,26.6555,40973.0
2019-03-28 11:10:00,28.55,28.56,28.52,28.55,55024.0,26.6555,26.6649,26.6275,26.6555,55024.0
2019-03-28 11:15:00,28.54,28.57,28.52,28.55,54555.0,26.6462,26.6742,26.6275,26.6555,54555.0
2019-03-28 11:20:00,28.55,28.57,28.52,28.56,98252.0,26.6555,26.6742,26.6275,26.6649,98252.0
2019-03-28 11:25:00,28.56,28.57,28.5,28.5,25837.0,26.6649,26.6742,26.6089,26.6089,25837.0
2019-03-28 11:30:00,28.49,28.51,28.36,28.37,35169.0,26.5995,26.6182,26.4781,26.4875,35169.0
2019-03-28 11:35:00,28.36,28.43,28.32,28.42,45516.0,26.4781,26.5435,26.4408,26.5342,45516.0
2019-03-28 11:40:00,28.42,28.49,28.39,28.44,75334.0,26.5342,26.5995,26.5062,26.5528,75334.0
2019-03-28 11:45:00,28.48,28.53,28.48,28.51,47004.0,26.5902,26.6369,26.5902,26.6182,47004.0
2019-03-28 11:50:00,28.51,28.55,28.46,28.51,48210.0,26.6182,26.6555,26.5715,26.6182,48210.0
2019-03-28 11:55:00,28.51,28.55,28.49,28.54,48122.0,26.6182,26.6555,26.5995,26.6462,48122.0
2019-03-28 12:00:00,28.53,28.53,28.47,28.47,22243.0,26.6369,26.6369,26.5808,26.5808,22243.0
2019-03-28 12:05:00,28.47,28.47,28.39,28.43,38004.0,26.5808,26.5808,26.5062,26.5435,38004.0
2019-03-28 12:10:00,28.43,28.46,28.41,28.45,26725.0,26.5435,26.5715,26.5248,26.5622,26725.0
2019-03-28 12:15:00,28.45,28.47,28.42,28.47,57968.0,26.5622,26.5808,26.5342,26.5808,57968.0
2019-03-28 12:20:00,28.46,28.54,28.46,28.53,23939.0,26.5715,26.6462,26.5715,26.6369,23939.0
2019-03-28 12:25:00,28.53,28.59,28.51,28.59,26840.0,26.6369,26.6929,26.6182,26.6929,26840.0
2019-03-28 12:30:00,28.59,28.61,28.51,28.54,28220.0,26.6929,26.7116,26.6182,26.6462,28220.0
2019-03-28 12:35:00,28.54,28.61,28.53,28.56,23777.0,26.6462,26.7116,26.6369,26.6649,23777.0
2019-03-28 12:40:00,28.56,28.6,28.55,28.57,17424.0,26.6649,26.7022,26.6555,26.6742,17424.0
2019-03-28 12:45:00,28.57,28.59,28.55,28.56,18871.0,26.6742,26.6929,26.6555,26.6649,18871.0
2019-03-28 12:50:00,28.56,28.64,28.55,28.64,15110.0,26.6649,26.7396,26.6555,26.7396,15110.0
2019-03-28 12:55:00,28.64,28.71,28.63,28.71,31019.0,26.7396,26.8049,26.7302,26.8049,31019.0
2019-03-28 13:00:00,28.71,28.71,28.65,28.69,23210.0,26.8049,26.8049,26.7489,26.7862,23210.0
2019-03-28 13:05:00,28.68,28.69,28.64,28.66,16856.0,26.7769,26.7862,26.7396,26.7582,16856.0
2019-03-28 13:10:00,28.66,28.67,28.64,28.66,21912.0,26.7582,26.7676,26.7396,26.7582,21912.0
2019-03-28 13:15:00,28.66,28.68,28.65,28.66,22158.0,26.7582,26.7769,26.7489,26.7582,22158.0
2019-03-28 13:20:00,28.66,28.66,28.63,28.63,24393.0,26.7582,26.7582,26.7302,26.7302,24393.0
2019-03-28 13:25:00,28.63,28.66,28.61,28.62,17133.0,26.7302,26.7582,26.7116,26.7209,17133.0
2019-03-28 13:30:00,28.63,28.64,28.61,28.61,21888.0,26.7302,26.7396,26.7116,26.7116,21888.0
2019-03-28 13:35:00,28.61,28.62,28.6,28.6,26731.0,26.7116,26.7209,26.7022,26.7022,26731.0
2019-03-28 13:40:00,28.6,28.61,28.56,28.58,26639.0,26.7022,26.7116,26.6649,26.6835,26639.0
2019-03-28 13:45:00,28.58,28.62,28.57,28.58,34284.0,26.6835,26.7209,26.6742,26.6835,34284.0
2019-03-28 13:50:00,28.57,28.58,28.52,28.54,28981.0,26.6742,26.6835,26.6275,26.6462,28981.0
2019-03-28 13:55:00,28.53,28.54,28.49,28.53,22780.0,26.6369,26.6462,26.5995,26.6369,22780.0
2019-03-28 14:00:00,28.54,28.61,28.53,28.61,28019.0,26.6462,26.7116,26.6369,26.7116,28019.0
2019-03-28 14:05:00,28.6,28.65,28.6,28.63,25158.0,26.7022,26.7489,26.7022,26.7302,25158.0
2019-03-28 14:10:00,28.63,28.64,28.63,28.64,37653.0,26.7302,26.7396,26.7302,26.7396,37653.0
2019-03-28 14:15:00,28.64,28.67,28.6,28.6,103426.0,26.7396,26.7676,26.7022,26.7022,103426.0
2019-03-28 14:20:00,28.61,28.61,28.43,28.44,188590.0,26.7116,26.7116,26.5435,26.5528,188590.0
2019-03-28 14:25:00,28.44,28.44,28.4,28.41,30171.0,26.5528,26.5528,26.5155,26.5248,30171.0
2019-03-28 14:30:00,28.42,28.48,28.4,28.47,44594.0,26.5342,26.5902,26.5155,26.5808,44594.0
2019-03-28 14:35:00,28.46,28.48,28.44,28.46,156307.0,26.5715,26.5902,26.5528,26.5715,156307.0
2019-03-28 14:40:00,28.46,28.5,28.46,28.48,37191.0,26.5715,26.6089,26.5715,26.5902,37191.0
2019-03-28 14:45:00,28.47,28.48,28.41,28.42,53272.0,26.5808,26.5902,26.5248,26.5342,53272.0
2019-03-28 14:50:00,28.42,28.43,28.38,28.38,49285.0,26.5342,26.5435,26.4968,26.4968,49285.0
2019-03-28 14:55:00,28.38,28.4,28.35,28.38,43555.0,26.4968,26.5155,26.4688,26.4968,43555.0
2019-03-28 15:00:00,28.38,28.4,28.36,28.39,39769.0,26.4968,26.5155,26.4781,26.5062,39769.0
2019-03-28 15:05:00,28.39,28.4,28.38,28.39,30644.0,26.5062,26.5155,26.4968,26.5062,30644.0
2019-03-28 15:10:00,28.39,28.4,28.34,28.35,40979.0,26.5062,26.5155,26.4595,26.4688,40979.0
2019-03-28 15:15:00,28.36,28.37,28.34,28.34,109833.0,26.4781,26.4875,26.4595,26.4595,109833.0
2019-03-28 15:20:00,28.34,28.42,28.33,28.38,97886.0,26.4595,26.5342,26.4501,26.4968,97886.0
2019-03-28 15:25:00,28.38,28.45,28.35,28.35,117182.0,26.4968,26.5622,26.4688,26.4688,117182.0
2019-03-28 15:30:00,28.36,28.38,28.35,28.38,115778.0,26.4781,26.4968,26.4688,26.4968,115778.0
2019-03-28 15:35:00,28.37,28.44,28.37,28.43,65919.0,26.4875,26.5528,26.4875,26.5435,65919.0
2019-03-28 15:40:00,28.44,28.46,28.39,28.39,124899.0,26.5528,26.5715,26.5062,26.5062,124899.0
2019-03-28 15:45:00,28.4,28.42,28.34,28.34,111236.0,26.5155,26.5342,26.4595,26.4595,111236.0
2019-03-28 15:50:00,28.34,28.37,28.32,28.36,137415.0,26.4595,26.4875,26.4408,26.4781,137415.0
2019-03-28 15:55:00,28.37,28.41,28.31,28.31,399383.0,26.4875,26.5248,26.4315,26.4315,399383.0
2019-03-29 09:30:00,28.49,28.52,28.19,28.32,62557.0,26.5995,26.6275,26.3194,26.4408,62557.0
2019-03-29 09:35:00,28.33,28.43,28.28,28.38,29582.0,26.4501,26.5435,26.4034,26.4968,29582.0
2019-03-29 09:40:00,28.37,28.51,28.37,28.51,25295.0,26.4875,26.6182,26.4875,26.6182,25295.0
2019-03-29 09:45:00,28.51,28.61,28.5,28.58,36057.0,26.6182,26.7116,26.6089,26.6835,36057.0
2019-03-29 09:50:00,28.59,28.59,28.41,28.5,59554.0,26.6929,26.6929,26.5248,26.6089,59554.0
2019-03-29 09:55:00,28.5,28.51,28.39,28.48,44009.0,26.6089,26.6182,26.5062,26.5902,44009.0
2019-03-29 10:00:00,28.5,28.73,28.5,28.63,77671.0,26.6089,26.8236,26.6089,26.7302,77671.0
2019-03-29 10:05:00,28.63,28.71,28.56,28.69,36761.0,26.7302,26.8049,26.6649,26.7862,36761.0
2019-03-29 10:10:00,28.69,28.75,28.68,28.71,28787.0,26.7862,26.8423,26.7769,26.8049,28787.0
2019-03-29 10:15:00,28.7,28.7,28.46,28.52,78586.0,26.7956,26.7956,26.5715,26.6275,78586.0
2019-03-29 10:20:00,28.54,28.54,28.35,28.37,24153.0,26.6462,26.6462,26.4688,26.4875,24153.0
2019-03-29 10:25:00,28.38,28.39,28.3,28.31,57996.0,26.4968,26.5062,26.4221,26.4315,57996.0
2019-03-29 10:30:00,28.32,28.32,28.26,28.26,22072.0,26.4408,26.4408,26.3848,26.3848,22072.0
2019-03-29 10:35:00,28.26,28.26,28.17,28.19,92040.0,26.3848,26.3848,26.3007,26.3194,92040.0
2019-03-29 10:40:00,28.2,28.26,28.19,28.22,45710.0,26.3288,26.3848,26.3194,26.3474,45710.0
2019-03-29 10:45:00,28.23,28.35,28.22,28.3,29264.0,26.3568,26.4688,26.3474,26.4221,29264.0
2019-03-29 10:50:00,28.3,28.3,28.25,28.25,16846.0,26.4221,26.4221,26.3754,26.3754,16846.0
2019-03-29 10:55:00,28.25,28.3,28.23,28.29,14573.0,26.3754,26.4221,26.3568,26.4128,14573.0
2019-03-29 11:00:00,28.29,28.3,28.25,28.29,27442.0,26.4128,26.4221,26.3754,26.4128,27442.0
2019-03-29 11:05:00,28.29,28.32,28.27,28.3,22131.0,26.4128,26.4408,26.3941,26.4221,22131.0
2019-03-29 11:10:00,28.3,28.31,28.2,28.2,26971.0,26.4221,26.4315,26.3288,26.3288,26971.0
2019-03-29 11:15:00,28.21,28.25,28.2,28.25,14446.0,26.3381,26.3754,26.3288,26.3754,14446.0
2019-03-29 11:20:00,28.25,28.28,28.17,28.17,25175.0,26.3754,26.4034,26.3007,26.3007,25175.0
2019-03-29 11:25:00,28.17,28.19,28.03,28.03,54974.0,26.3007,26.3194,26.17,26.17,54974.0
2019-03-29 11:30:00,28.03,28.1,28.01,28.09,49898.0,26.17,26.2354,26.1514,26.2261,49898.0
2019-03-29 11:35:00,28.09,28.11,28.08,28.1,14046.0,26.2261,26.2447,26.2167,26.2354,14046.0
2019-03-29 11:40:00,28.11,28.11,28.07,28.07,13922.0,26.2447,26.2447,26.2074,26.2074,13922.0
2019-03-29 11:45:00,28.06,28.1,28.04,28.08,53474.0,26.198,26.2354,26.1794,26.2167,53474.0
2019-03-29 11:50:00,28.08,28.1,28.05,28.1,29883.0,26.2167,26.2354,26.1887,26.2354,29883.0
2019-03-29 11:55:00,28.1,28.12,28.09,28.12,17311.0,26.2354,26.2541,26.2261,26.2541,17311.0
2019-03-29 12:00:00,28.12,28.14,28.08,28.08,33056.0,26.2541,26.2727,26.2167,26.2167,33056.0
2019-03-29 12:05:00,28.08,28.09,28.02,28.03,28175.0,26.2167,26.2261,26.1607,26.17,28175.0
2019-03-29 12:10:00,28.03,28.04,27.97,27.98,27664.0,26.17,26.1794,26.114,26.1234,27664.0
2019-03-29 12:15:00,27.99,28.02,27.97,27.99,20180.0,26.1327,26.1607,26.114,26.1327,20180.0
2019-03-29 12:20:00,27.99,28.01,27.98,28.0,20282.0,26.1327,26.1514,26.1234,26.142,20282.0
2019-03-29 12:25:00,28.01,28.04,27.99,27.99,19131.0,26.1514,26.1794,26.1327,26.1327,19131.0
2019-03-29 12:30:00,27.99,28.0,27.98,28.0,12282.0,26.1327,26.142,26.1234,26.142,12282.0
2019-03-29 12:35:00,28.0,28.05,27.99,28.04,28162.0,26.142,26.1887,26.1327,26.1794,28162.0
2019-03-29 12:40:00,28.03,28.04,28.0,28.03,12997.0,26.17,26.1794,26.142,26.17,12997.0
2019-03-29 12:45:00,28.03,28.05,28.01,28.03,17011.0,26.17,26.1887,26.1514,26.17,17011.0
2019-03-29 12:50:00,28.04,28.05,28.02,28.05,12900.0,26.1794,26.1887,26.1607,26.1887,12900.0
2019-03-29 12:55:00,28.04,28.09,28.04,28.08,16323.0,26.1794,26.2261,26.1794,26.2167,16323.0
2019-03-29 13:00:00,28.08,28.09,28.05,28.09,11820.0,26.2167,26.2261,26.1887,26.2261,11820.0
2019-03-29 13:05:00,28.09,28.1,28.07,28.07,7538.0,26.2261,26.2354,26.2074,26.2074,7538.0
2019-03-29 13:10:00,28.08,28.08,28.04,28.05,14368.0,26.2167,26.2167,26.1794,26.1887,14368.0
2019-03-29 13:15:00,28.04,28.05,28.0,28.01,16208.0,26.1794,26.1887,26.142,26.1514,16208.0
2019-03-29 13:20:00,28.01,28.03,27.98,28.01,25620.0,26.1514,26.17,26.1234,26.1514,25620.0
2019-03-29 13:25:00,28.02,28.06,28.01,28.05,30250.0,26.1607,26.198,26.1514,26.1887,30250.0
2019-03-29 13:30:00,28.06,28.08,28.04,28.05,24854.0,26.198,26.2167,26.1794,26.1887,24854.0
2019-03-29 13:35:00,28.05,28.05,28.02,28.04,10642.0,26.1887,26.1887,26.1607,26.1794,10642.0
2019-03-29 13:40:00,28.04,28.07,28.03,28.07,15869.0,26.1794,26.2074,26.17,26.2074,15869.0
2019-03-29 13:45:00,28.07,28.08,28.04,28.05,17094.0,26.2074,26.2167,26.1794,26.1887,17094.0
2019-03-29 13:50:00,28.05,28.05,28.0,28.05,14264.0,26.1887,26.1887,26.142,26.1887,14264.0
2019-03-29 13:55:00,28.05,28.07,28.02,28.07,19659.0,26.1887,26.2074,26.1607,26.2074,19659.0
2019-03-29 14:00:00,28.07,28.11,28.07,28.09,21318.0,26.2074,26.2447,26.2074,26.2261,21318.0
2019-03-29 14:05:00,28.1,28.13,28.09,28.12,18978.0,26.2354,26.2634,26.2261,26.2541,18978.0
2019-03-29 14:10:00,28.12,28.14,28.09,28.11,15255.0,26.2541,26.2727,26.2261,26.2447,15255.0
2019-03-29 14:15:00,28.11,28.12,28.1,28.11,7251.0,26.2447,26.2541,26.2354,26.2447,7251.0
2019-03-29 14:20:00,28.11,28.13,28.1,28.11,15518.0,26.2447,26.2634,26.2354,26.2447,15518.0
2019-03-29 14:25:00,28.11,28.11,28.08,28.09,12595.0,26.2447,26.2447,26.2167,26.2261,12595.0
2019-03-29 14:30:00,28.09,28.09,28.07,28.08,12504.0,26.2261,26.2261,26.2074,26.2167,12504.0
2019-03-29 14:35:00,28.09,28.09,28.05,28.06,37931.0,26.2261,26.2261,26.1887,26.198,37931.0
2019-03-29 14:40:00,28.07,28.07,28.05,28.06,27117.0,26.2074,26.2074,26.1887,26.198,27117.0
2019-03-29 14:45:00,28.05,28.08,28.03,28.07,19182.0,26.1887,26.2167,26.17,26.2074,19182.0
2019-03-29 14:50:00,28.07,28.09,28.05,28.09,24164.0,26.2074,26.2261,26.1887,26.2261,24164.0
2019-03-29 14:55:00,28.09,28.09,28.06,28.07,16380.0,26.2261,26.2261,26.198,26.2074,16380.0
2019-03-29 15:00:00,28.07,28.08,28.05,28.06,39460.0,26.2074,26.2167,26.1887,26.198,39460.0
2019-03-29 15:05:00,28.06,28.07,28.04,28.05,18034.0,26.198,26.2074,26.1794,26.1887,18034.0
2019-03-29 15:10:00,28.05,28.07,28.03,28.04,11014.0,26.1887,26.2074,26.17,26.1794,11014.0
2019-03-29 15:15:00,28.03,28.05,28.0,28.02,22084.0,26.17,26.1887,26.142,26.1607,22084.0
2019-03-29 15:20:00,28.01,28.02,27.94,27.94,30268.0,26.1514,26.1607,26.086,26.086,30268.0
2019-03-29 15:25:00,27.93,27.97,27.93,27.96,24501.0,26.0767,26.114,26.0767,26.1047,24501.0
2019-03-29 15:30:00,27.97,27.99,27.93,27.99,34678.0,26.114,26.1327,26.0767,26.1327,34678.0
2019-03-29 15:35:00,27.99,28.01,27.97,27.98,42301.0,26.1327,26.1514,26.114,26.1234,42301.0
2019-03-29 15:40:00,27.99,28.0,27.96,27.99,41280.0,26.1327,26.142,26.1047,26.1327,41280.0
2019-03-29 15:45:00,28.0,28.0,27.95,27.96,78492.0,26.142,26.142,26.0953,26.1047,78492.0
2019-03-29 15:50:00,27.96,27.98,27.93,27.95,94046.0,26.1047,26.1234,26.0767,26.0953,94046.0
2019-03-29 15:55:00,27.95,27.98,27.92,27.96,320441.0,26.0953,26.1234,26.0673,26.1047,320441.0
2019-04-01 09:30:00,28.05,28.05,27.85,27.98,58131.0,26.1887,26.1887,26.002,26.1234,58131.0
2019-04-01 09:35:00,27.98,28.0,27.76,27.78,76134.0,26.1234,26.142,25.918,25.9366,76134.0
2019-04-01 09:40:00,27.79,27.8,27.56,27.59,76117.0,25.946,25.9553,25.7312,25.7592,76117.0
2019-04-01 09:45:00,27.59,27.78,27.58,27.76,45268.0,25.7592,25.9366,25.7499,25.918,45268.0
2019-04-01 09:50:00,27.76,27.87,27.76,27.83,86088.0,25.918,26.0207,25.918,25.9833,86088.0
2019-04-01 09:55:00,27.83,27.86,27.76,27.79,37167.0,25.9833,26.0113,25.918,25.946,37167.0
2019-04-01 10:00:00,27.79,27.83,27.66,27.7,65877.0,25.946,25.9833,25.8246,25.8619,65877.0
2019-04-01 10:05:00,27.7,27.82,27.7,27.75,45306.0,25.8619,25.974,25.8619,25.9086,45306.0
2019-04-01 10:10:00,27.74,27.84,27.74,27.81,108081.0,25.8993,25.9926,25.8993,25.9646,108081.0
2019-04-01 10:15:00,27.81,27.85,27.76,27.8,98117.0,25.9646,26.002,25.918,25.9553,98117.0
2019-04-01 10:20:00,27.8,27.8,27.71,27.77,35631.0,25.9553,25.9553,25.8713,25.9273,35631.0
2019-04-01 10:25:00,27.78,27.84,27.74,27.82,37104.0,25.9366,25.9926,25.8993,25.974,37104.0
2019-04-01 10:30:00,27.83,27.85,27.77,27.78,24607.0,25.9833,26.002,25.9273,25.9366,24607.0
2019-04-01 10:35:00,27.78,27.82,27.74,27.82,25152.0,25.9366,25.974,25.8993,25.974,25152.0
2019-04-01 10:40:00,27.81,27.82,27.7,27.72,72122.0,25.9646,25.974,25.8619,25.8806,72122.0
2019-04-01 10:45:00,27.72,27.72,27.58,27.61,63540.0,25.8806,25.8806,25.7499,25.7779,63540.0
2019-04-01 10:50:00,27.61,27.62,27.48,27.51,46510.0,25.7779,25.7872,25.6565,25.6845,46510.0
2019-04-01 10:55:00,27.5,27.53,27.36,27.47,41692.0,25.6752,25.7032,25.5445,25.6472,41692.0
2019-04-01 11:00:00,27.47,27.48,27.38,27.42,46497.0,25.6472,25.6565,25.5632,25.6005,46497.0
2019-04-01 11:05:00,27.42,27.51,27.41,27.47,32120.0,25.6005,25.6845,25.5912,25.6472,32120.0
2019-04-01 11:10:00,27.48,27.48,27.42,27.46,24940.0,25.6565,25.6565,25.6005,25.6379,24940.0
2019-04-01 11:15:00,27.46,27.46,27.39,27.41,26083.0,25.6379,25.6379,25.5725,25.5912,26083.0
2019-04-01 11:20:00,27.41,27.44,27.37,27.44,15942.0,25.5912,25.6192,25.5538,25.6192,15942.0
2019-04-01 11:25:00,27.44,27.45,27.4,27.45,25128.0,25.6192,25.6285,25.5818,25.6285,25128.0
2019-04-01 11:30:00,27.46,27.5,27.44,27.48,32595.0,25.6379,25.6752,25.6192,25.6565,32595.0
2019-04-01 11:35:00,27.48,27.53,27.48,27.52,31381.0,25.6565,25.7032,25.6565,25.6939,31381.0
2019-04-01 11:40:00,27.52,27.56,27.5,27.52,38456.0,25.6939,25.7312,25.6752,25.6939,38456.0
2019-04-01 11:45:00,27.53,27.64,27.53,27.59,51981.0,25.7032,25.8059,25.7032,25.7592,51981.0
2019-04-01 11:50:00,27.58,27.63,27.55,27.63,25869.0,25.7499,25.7966,25.7219,25.7966,25869.0
2019-04-01 11:55:00,27.63,27.69,27.63,27.69,52734.0,25.7966,25.8526,25.7966,25.8526,52734.0
2019-04-01 12:00:00,27.69,27.73,27.67,27.68,52904.0,25.8526,25.8899,25.8339,25.8433,52904.0
2019-04-01 12:05:00,27.69,27.71,27.64,27.65,24389.0,25.8526,25.8713,25.8059,25.8153,24389.0
2019-04-01 12:10:00,27.66,27.68,27.63,27.64,48567.0,25.8246,25.8433,25.7966,25.8059,48567.0
2019-04-01 12:15:00,27.64,27.67,27.64,27.65,11781.0,25.8059,25.8339,25.8059,25.8153,11781.0
2019-04-01 12:20:00,27.65,27.65,27.63,27.64,18076.0,25.8153,25.8153,25.7966,25.8059,18076.0
2019-04-01 12:25:00,27.64,27.64,27.6,27.6,18662.0,25.8059,25.8059,25.7686,25.7686,18662.0
2019-04-01 12:30:00,27.61,27.67,27.61,27.66,21174.0,25.7779,25.8339,25.7779,25.8246,21174.0
2019-04-01 12:35:00,27.66,27.66,27.64,27.64,12600.0,25.8246,25.8246,25.8059,25.8059,12600.0
2019-04-01 12:40:00,27.64,27.67,27.64,27.67,17706.0,25.8059,25.8339,25.8059,25.8339,17706.0
2019-04-01 12:45:00,27.67,27.77,27.67,27.77,33591.0,25.8339,25.9273,25.8339,25.9273,33591.0
2019-04-01 12:50:00,27.76,27.78,27.71,27.72,13954.0,25.918,25.9366,25.8713,25.8806,13954.0
2019-04-01 12:55:00,27.72,27.74,27.7,27.71,11815.0,25.8806,25.8993,25.8619,25.8713,11815.0
2019-04-01 13:00:00,27.71,27.75,27.7,27.75,17828.0,25.8713,25.9086,25.8619,25.9086,17828.0
2019-04-01 13:05:00,27.75,27.85,27.75,27.85,21692.0,25.9086,26.002,25.9086,26.002,21692.0
2019-04-01 13:10:00,27.84,27.88,27.83,27.87,21248.0,25.9926,26.03,25.9833,26.0207,21248.0
2019-04-01 13:15:00,27.86,27.87,27.81,27.83,19153.0,26.0113,26.0207,25.9646,25.9833,19153.0
2019-04-01 13:20:00,27.82,27.85,27.81,27.85,10256.0,25.974,26.002,25.9646,26.002,10256.0
2019-04-01 13:25:00,27.85,27.86,27.83,27.84,22253.0,26.002,26.0113,25.9833,25.9926,22253.0
2019-04-01 13:30:00,27.84,27.84,27.8,27.81,18972.0,25.9926,25.9926,25.9553,25.9646,18972.0
2019-04-01 13:35:00,27.81,27.85,27.8,27.85,17999.0,25.9646,26.002,25.9553,26.002,17999.0
2019-04-01 13:40:00,27.85,27.86,27.83,27.83,9255.0,26.002,26.0113,25.9833,25.9833,9255.0
2019-04-01 13:45:00,27.83,27.9,27.83,27.87,20514.0,25.9833,26.0487,25.9833,26.0207,20514.0
2019-04-01 13:50:00,27.87,27.93,27.86,27.92,29493.0,26.0207,26.0767,26.0113,26.0673,29493.0
2019-04-01 13:55:00,27.91,27.97,27.9,27.96,20091.0,26.058,26.114,26.0487,26.1047,20091.0
2019-04-01 14:00:00,27.96,27.98,27.94,27.94,13039.0,26.1047,26.1234,26.086,26.086,13039.0
2019-04-01 14:05:00,27.93,27.95,27.9,27.94,19601.0,26.0767,26.0953,26.0487,26.086,19601.0
2019-04-01 14:10:00,27.94,27.95,27.88,27.89,14734.0,26.086,26.0953,26.03,26.0393,14734.0
2019-04-01 14:15:00,27.89,27.92,27.86,27.91,30506.0,26.0393,26.0673,26.0113,26.058,30506.0
2019-04-01 14:20:00,27.91,27.93,27.86,27.86,10129.0,26.058,26.0767,26.0113,26.0113,10129.0
2019-04-01 14:25:00,27.86,27.87,27.84,27.85,12328.0,26.0113,26.0207,25.9926,26.002,12328.0
2019-04-01 14:30:00,27.86,27.88,27.84,27.88,21588.0,26.0113,26.03,25.9926,26.03,21588.0
2019-04-01 14:35:00,27.88,27.89,27.86,27.86,12563.0,26.03,26.0393,26.0113,26.0113,12563.0
2019-04-01 14:40:00,27.86,27.87,27.85,27.86,12193.0,26.0113,26.0207,26.002,26.0113,12193.0
2019-04-01 14:45:00,27.87,27.89,27.85,27.89,15904.0,26.0207,26.0393,26.002,26.0393,15904.0
2019-04-01 14:50:00,27.88,27.9,27.84,27.85,17327.0,26.03,26.0487,25.9926,26.002,17327.0
2019-04-01 14:55:00,27.85,27.88,27.85,27.87,15252.0,26.002,26.03,26.002,26.0207,15252.0
2019-04-01 15:00:00,27.87,27.91,27.86,27.91,25966.0,26.0207,26.058,26.0113,26.058,25966.0
2019-04-01 15:05:00,27.91,28.0,27.9,27.96,33590.0,26.058,26.142,26.0487,26.1047,33590.0
2019-04-01 15:10:00,27.97,27.97,27.94,27.96,27301.0,26.114,26.114,26.086,26.1047,27301.0
2019-04-01 15:15:00,27.95,27.97,27.91,27.94,31967.0,26.0953,26.114,26.058,26.086,31967.0
2019-04-01 15:20:00,27.94,27.94,27.91,27.92,24589.0,26.086,26.086,26.058,26.0673,24589.0
2019-04-01 15:25:00,27.92,27.94,27.91,27.94,24515.0,26.0673,26.086,26.058,26.086,24515.0
2019-04-01 15:30:00,27.94,27.94,27.9,27.92,32572.0,26.086,26.086,26.0487,26.0673,32572.0
2019-04-01 15:35:00,27.92,27.93,27.9,27.92,20027.0,26.0673,26.0767,26.0487,26.0673,20027.0
2019-04-01 15:40:00,27.92,27.94,27.91,27.94,25874.0,26.0673,26.086,26.058,26.086,25874.0
2019-04-01 15:45:00,27.94,27.94,27.87,27.89,49272.0,26.086,26.086,26.0207,26.0393,49272.0
2019-04-01 15:50:00,27.89,27.92,27.89,27.92,64993.0,26.0393,26.0673,26.0393,26.0673,64993.0
2019-04-01 15:55:00,27.92,27.93,27.88,27.9,181876.0,26.0673,26.0767,26.03,26.0487,181876.0
2019-04-02 09:30:00,27.93,27.93,27.63,27.66,48743.0,26.0767,26.0767,25.7966,25.8246,48743.0
2019-04-02 09:35:00,27.66,27.72,27.62,27.68,22328.0,25.8246,25.8806,25.7872,25.8433,22328.0
2019-04-02 09:40:00,27.69,27.72,27.62,27.64,23681.0,25.8526,25.8806,25.7872,25.8059,23681.0
2019-04-02 09:45:00,27.64,27.64,27.52,27.54,32435.0,25.8059,25.8059,25.6939,25.7126,32435.0
2019-04-02 09:50:00,27.54,27.6,27.52,27.54,31736.0,25.7126,25.7686,25.6939,25.7126,31736.0
2019-04-02 09:55:00,27.54,27.54,27.44,27.48,28113.0,25.7126,25.7126,25.6192,25.6565,28113.0
2019-04-02 10:00:00,27.48,27.69,27.48,27.69,33551.0,25.6565,25.8526,25.6565,25.8526,33551.0
2019-04-02 10:05:00,27.69,27.76,27.67,27.76,26904.0,25.8526,25.918,25.8339,25.918,26904.0
2019-04-02 10:10:00,27.76,27.85,27.75,27.78,35965.0,25.918,26.002,25.9086,25.9366,35965.0
2019-04-02 10:15:00,27.78,27.79,27.72,27.73,16082.0,25.9366,25.946,25.8806,25.8899,16082.0
2019-04-02 10:20:00,27.72,27.73,27.69,27.7,6654.0,25.8806,25.8899,25.8526,25.8619,6654.0
2019-04-02 10:25:00,27.7,27.72,27.66,27.66,17017.0,25.8619,25.8806,25.8246,25.8246,17017.0
2019-04-02 10:30:00,27.66,27.66,27.52,27.52,21471.0,25.8246,25.8246,25.6939,25.6939,21471.0
2019-04-02 10:35:00,27.52,27.53,27.47,27.52,38619.0,25.6939,25.7032,25.6472,25.6939,38619.0
2019-04-02 10:40:00,27.51,27.54,27.46,27.53,27502.0,25.6845,25.7126,25.6379,25.7032,27502.0
2019-04-02 10:45:00,27.53,27.56,27.5,27.55,16577.0,25.7032,25.7312,25.6752,25.7219,16577.0
2019-04-02 10:50:00,27.55,27.6,27.53,27.58,26883.0,25.7219,25.7686,25.7032,25.7499,26883.0
2019-04-02 10:55:00,27.57,27.61,27.57,27.59,20026.0,25.7406,25.7779,25.7406,25.7592,20026.0
2019-04-02 11:00:00,27.6,27.61,27.52,27.53,37351.0,25.7686,25.7779,25.6939,25.7032,37351.0
2019-04-02 11:05:00,27.53,27.59,27.52,27.59,14312.0,25.7032,25.7592,25.6939,25.7592,14312.0
2019-04-02 11:10:00,27.59,27.63,27.57,27.58,18128.0,25.7592,25.7966,25.7406,25.7499,18128.0
2019-04-02 11:15:00,27.58,27.58,27.49,27.54,32526.0,25.7499,25.7499,25.6659,25.7126,32526.0
2019-04-02 11:20:00,27.54,27.59,27.52,27.57,25856.0,25.7126,25.7592,25.6939,25.7406,25856.0
2019-04-02 11:25:00,27.57,27.6,27.56,27.58,11131.0,25.7406,25.7686,25.7312,25.7499,11131.0
2019-04-02 11:30:00,27.58,27.6,27.55,27.58,17014.0,25.7499,25.7686,25.7219,25.7499,17014.0
2019-04-02 11:35:00,27.59,27.59,27.57,27.58,14709.0,25.7592,25.7592,25.7406,25.7499,14709.0
2019-04-02 11:40:00,27.58,27.6,27.57,27.58,13836.0,25.7499,25.7686,25.7406,25.7499,13836.0
2019-04-02 11:45:00,27.59,27.62,27.58,27.61,14100.0,25.7592,25.7872,25.7499,25.7779,14100.0
2019-04-02 11:50:00,27.62,27.65,27.61,27.63,17675.0,25.7872,25.8153,25.7779,25.7966,17675.0
2019-04-02 11:55:00,27.64,27.65,27.62,27.64,13877.0,25.8059,25.8153,25.7872,25.8059,13877.0
2019-04-02 12:00:00,27.64,27.66,27.62,27.65,12288.0,25.8059,25.8246,25.7872,25.8153,12288.0
2019-04-02 12:05:00,27.64,27.65,27.62,27.64,18502.0,25.8059,25.8153,25.7872,25.8059,18502.0
2019-04-02 12:10:00,27.64,27.64,27.62,27.62,5799.0,25.8059,25.8059,25.7872,25.7872,5799.0
2019-04-02 12:15:00,27.62,27.63,27.6,27.6,14331.0,25.7872,25.7966,25.7686,25.7686,14331.0
2019-04-02 12:20:00,27.6,27.61,27.54,27.55,18859.0,25.7686,25.7779,25.7126,25.7219,18859.0
2019-04-02 12:25:00,27.54,27.56,27.51,27.54,15805.0,25.7126,25.7312,25.6845,25.7126,15805.0
2019-04-02 12:30:00,27.53,27.56,27.52,27.54,13723.0,25.7032,25.7312,25.6939,25.7126,13723.0
2019-04-02 12:35:00,27.54,27.56,27.51,27.51,13940.0,25.7126,25.7312,25.6845,25.6845,13940.0
2019-04-02 12:40:00,27.51,27.52,27.5,27.5,10592.0,25.6845,25.6939,25.6752,25.6752,10592.0
2019-04-02 12:45:00,27.5,27.51,27.46,27.51,22923.0,25.6752,25.6845,25.6379,25.6845,22923.0
2019-04-02 12:50:00,27.51,27.52,27.49,27.52,11562.0,25.6845,25.6939,25.6659,25.6939,11562.0
2019-04-02 12:55:00,27.51,27.58,27.51,27.58,24065.0,25.6845,25.7499,25.6845,25.7499,24065.0
2019-04-02 13:00:00,27.57,27.58,27.56,27.57,8927.0,25.7406,25.7499,25.7312,25.7406,8927.0
2019-04-02 13:05:00,27.57,27.6,27.57,27.6,12912.0,25.7406,25.7686,25.7406,25.7686,12912.0
2019-04-02 13:10:00,27.6,27.6,27.58,27.59,6190.0,25.7686,25.7686,25.7499,25.7592,6190.0
2019-04-02 13:15:00,27.59,27.62,27.58,27.61,12047.0,25.7592,25.7872,25.7499,25.7779,12047.0
2019-04-02 13:20:00,27.62,27.63,27.61,27.63,13673.0,25.7872,25.7966,25.7779,25.7966,13673.0
2019-04-02 13:25:00,27.64,27.66,27.62,27.63,22773.0,25.8059,25.8246,25.7872,25.7966,22773.0
2019-04-02 13:30:00,27.63,27.68,27.62,27.68,13373.0,25.7966,25.8433,25.7872,25.8433,13373.0
2019-04-02 13:35:00,27.68,27.7,27.66,27.7,23649.0,25.8433,25.8619,25.8246,25.8619,23649.0
2019-04-02 13:40:00,27.7,27.73,27.69,27.73,11329.0,25.8619,25.8899,25.8526,25.8899,11329.0
2019-04-02 13:45:00,27.73,27.73,27.65,27.68,13831.0,25.8899,25.8899,25.8153,25.8433,13831.0
2019-04-02 13:50:00,27.69,27.69,27.66,27.67,6704.0,25.8526,25.8526,25.8246,25.8339,6704.0
2019-04-02 13:55:00,27.68,27.68,27.65,27.66,13800.0,25.8433,25.8433,25.8153,25.8246,13800.0
2019-04-02 14:00:00,27.66,27.66,27.63,27.64,13130.0,25.8246,25.8246,25.7966,25.8059,13130.0
2019-04-02 14:05:00,27.63,27.63,27.59,27.61,13268.0,25.7966,25.7966,25.7592,25.7779,13268.0
2019-04-02 14:10:00,27.61,27.62,27.6,27.62,6596.0,25.7779,25.7872,25.7686,25.7872,6596.0
2019-04-02 14:15:00,27.61,27.61,27.57,27.58,15920.0,25.7779,25.7779,25.7406,25.7499,15920.0
2019-04-02 14:20:00,27.58,27.63,27.57,27.63,18041.0,25.7499,25.7966,25.7406,25.7966,18041.0
2019-04-02 14:25:00,27.62,27.64,27.61,27.63,11647.0,25.7872,25.8059,25.7779,25.7966,11647.0
2019-04-02 14:30:00,27.63,27.66,27.62,27.65,15198.0,25.7966,25.8246,25.7872,25.8153,15198.0
2019-04-02 14:35:00,27.64,27.66,27.63,27.63,9212.0,25.8059,25.8246,25.7966,25.7966,9212.0
2019-04-02 14:40:00,27.63,27.65,27.61,27.61,12242.0,25.7966,25.8153,25.7779,25.7779,12242.0
2019-04-02 14:45:00,27.62,27.63,27.61,27.61,13601.0,25.7872,25.7966,25.7779,25.7779,13601.0
2019-04-02 14:50:00,27.61,27.62,27.59,27.6,22873.0,25.7779,25.7872,25.7592,25.7686,22873.0
2019-04-02 14:55:00,27.6,27.63,27.59,27.63,11975.0,25.7686,25.7966,25.7592,25.7966,11975.0
2019-04-02 15:00:00,27.63,27.63,27.58,27.63,30078.0,25.7966,25.7966,25.7499,25.7966,30078.0
2019-04-02 15:05:00,27.63,27.65,27.62,27.64,10835.0,25.7966,25.8153,25.7872,25.8059,10835.0
2019-04-02 15:10:00,27.64,27.65,27.63,27.64,13233.0,25.8059,25.8153,25.7966,25.8059,13233.0
2019-04-02 15:15:00,27.64,27.68,27.63,27.67,27979.0,25.8059,25.8433,25.7966,25.8339,27979.0
2019-04-02 15:20:00,27.67,27.7,27.66,27.7,11407.0,25.8339,25.8619,25.8246,25.8619,11407.0
2019-04-02 15:25:00,27.69,27.73,27.66,27.71,30551.0,25.8526,25.8899,25.8246,25.8713,30551.0
2019-04-02 15:30:00,27.72,27.74,27.69,27.74,44561.0,25.8806,25.8993,25.8526,25.8993,44561.0
2019-04-02 15:35:00,27.73,27.76,27.71,27.72,51629.0,25.8899,25.918,25.8713,25.8806,51629.0
2019-04-02 15:40:00,27.72,27.79,27.71,27.78,62753.0,25.8806,25.946,25.8713,25.9366,62753.0
2019-04-02 15:45:00,27.78,27.82,27.76,27.82,77886.0,25.9366,25.974,25.918,25.974,77886.0
2019-04-02 15:50:00,27.81,27.82,27.77,27.8,69346.0,25.9646,25.974,25.9273,25.9553,69346.0
2019-04-02 15:55:00,27.8,27.8,27.74,27.76,198346.0,25.9553,25.9553,25.8993,25.918,198346.0
2019-04-03 09:30:00,27.9,27.92,27.55,27.61,109500.0,26.0487,26.0673,25.7219,25.7779,109500.0
2019-04-03 09:35:00,27.63,27.69,27.56,27.68,56143.0,25.7966,25.8526,25.7312,25.8433,56143.0
2019-04-03 09:40:00,27.66,27.84,27.6,27.8,62768.0,25.8246,25.9926,25.7686,25.9553,62768.0
2019-04-03 09:45:00,27.8,27.85,27.78,27.84,47064.0,25.9553,26.002,25.9366,25.9926,47064.0
2019-04-03 09:50:00,27.84,27.94,27.83,27.92,54176.0,25.9926,26.086,25.9833,26.0673,54176.0
2019-04-03 09:55:00,27.92,27.97,27.85,27.93,49106.0,26.0673,26.114,26.002,26.0767,49106.0
2019-04-03 10:00:00,27.93,28.11,27.9,28.08,55182.0,26.0767,26.2447,26.0487,26.2167,55182.0
2019-04-03 10:05:00,28.08,28.11,28.01,28.04,48666.0,26.2167,26.2447,26.1514,26.1794,48666.0
2019-04-03 10:10:00,28.04,28.07,27.99,28.02,35486.0,26.1794,26.2074,26.1327,26.1607,35486.0
2019-04-03 10:15:00,28.02,28.09,28.0,28.09,36403.0,26.1607,26.2261,26.142,26.2261,36403.0
2019-04-03 10:20:00,28.09,28.12,28.05,28.07,34134.0,26.2261,26.2541,26.1887,26.2074,34134.0
2019-04-03 10:25:00,28.07,28.07,27.96,27.96,16720.0,26.2074,26.2074,26.1047,26.1047,16720.0
2019-04-03 10:30:00,27.95,27.99,27.95,27.98,23313.0,26.0953,26.1327,26.0953,26.1234,23313.0
2019-04-03 10:35:00,27.98,27.99,27.96,27.97,21668.0,26.1234,26.1327,26.1047,26.114,21668.0
2019-04-03 10:40:00,27.97,27.97,27.92,27.92,13281.0,26.114,26.114,26.0673,26.0673,13281.0
2019-04-03 10:45:00,27.91,27.92,27.88,27.91,30752.0,26.058,26.0673,26.03,26.058,30752.0
2019-04-03 10:50:00,27.92,28.0,27.92,28.0,14720.0,26.0673,26.142,26.0673,26.142,14720.0
2019-04-03 10:55:00,28.0,28.01,27.94,27.95,54414.0,26.142,26.1514,26.086,26.0953,54414.0
2019-04-03 11:00:00,27.97,27.97,27.93,27.96,25613.0,26.114,26.114,26.0767,26.1047,25613.0
2019-04-03 11:05:00,27.96,28.0,27.95,27.95,21623.0,26.1047,26.142,26.0953,26.0953,21623.0
2019-04-03 11:10:00,27.95,27.95,27.89,27.93,40902.0,26.0953,26.0953,26.0393,26.0767,40902.0
2019-04-03 11:15:00,27.92,27.99,27.89,27.98,32565.0,26.0673,26.1327,26.0393,26.1234,32565.0
2019-04-03 11:20:00,27.97,27.99,27.95,27.95,16507.0,26.114,26.1327,26.0953,26.0953,16507.0
2019-04-03 11:25:00,27.96,27.97,27.93,27.97,16239.0,26.1047,26.114,26.0767,26.114,16239.0
2019-04-03 11:30:00,27.96,27.98,27.94,27.95,9100.0,26.1047,26.1234,26.086,26.0953,9100.0
2019-04-03 11:35:00,27.95,27.98,27.94,27.95,14536.0,26.0953,26.1234,26.086,26.0953,14536.0
2019-04-03 11:40:00,27.96,27.96,27.92,27.94,13627.0,26.1047,26.1047,26.0673,26.086,13627.0
2019-04-03 11:45:00,27.94,27.95,27.9,27.9,12409.0,26.086,26.0953,26.0487,26.0487,12409.0
2019-04-03 11:50:00,27.9,27.95,27.9,27.95,16435.0,26.0487,26.0953,26.0487,26.0953,16435.0
2019-04-03 11:55:00,27.95,27.95,27.93,27.93,12970.0,26.0953,26.0953,26.0767,26.0767,12970.0
2019-04-03 12:00:00,27.94,27.98,27.93,27.98,22953.0,26.086,26.1234,26.0767,26.1234,22953.0
2019-04-03 12:05:00,27.98,27.99,27.95,27.99,7292.0,26.1234,26.1327,26.0953,26.1327,7292.0
2019-04-03 12:10:00,27.99,28.02,27.98,27.99,16651.0,26.1327,26.1607,26.1234,26.1327,16651.0
2019-04-03 12:15:00,27.99,28.0,27.98,28.0,12003.0,26.1327,26.142,26.1234,26.142,12003.0
2019-04-03 12:20:00,27.99,28.04,27.99,28.03,17109.0,26.1327,26.1794,26.1327,26.17,17109.0
2019-04-03 12:25:00,28.03,28.11,28.02,28.09,31315.0,26.17,26.2447,26.1607,26.2261,31315.0
2019-04-03 12:30:00,28.1,28.13,28.08,28.11,22509.0,26.2354,26.2634,26.2167,26.2447,22509.0
2019-04-03 12:35:00,28.1,28.11,28.09,28.1,15803.0,26.2354,26.2447,26.2261,26.2354,15803.0
2019-04-03 12:40:00,28.1,28.12,28.1,28.12,9253.0,26.2354,26.2541,26.2354,26.2541,9253.0
2019-04-03 12:45:00,28.12,28.14,28.1,28.11,24542.0,26.2541,26.2727,26.2354,26.2447,24542.0
2019-04-03 12:50:00,28.1,28.1,28.04,28.05,13017.0,26.2354,26.2354,26.1794,26.1887,13017.0
2019-04-03 12:55:00,28.05,28.07,28.04,28.05,25171.0,26.1887,26.2074,26.1794,26.1887,25171.0
2019-04-03 13:00:00,28.05,28.08,28.04,28.08,10100.0,26.1887,26.2167,26.1794,26.2167,10100.0
2019-04-03 13:05:00,28.08,28.08,28.05,28.06,9231.0,26.2167,26.2167,26.1887,26.198,9231.0
2019-04-03 13:10:00,28.07,28.08,28.05,28.05,11055.0,26.2074,26.2167,26.1887,26.1887,11055.0
2019-04-03 13:15:00,28.06,28.07,28.04,28.05,11266.0,26.198,26.2074,26.1794,26.1887,11266.0
2019-04-03 13:20:00,28.05,28.11,28.05,28.1,12822.0,26.1887,26.2447,26.1887,26.2354,12822.0
2019-04-03 13:25:00,28.11,28.11,28.09,28.1,5198.0,26.2447,26.2447,26.2261,26.2354,5198.0
2019-04-03 13:30:00,28.09,28.1,28.04,28.05,21815.0,26.2261,26.2354,26.1794,26.1887,21815.0
2019-04-03 13:35:00,28.05,28.05,28.02,28.04,7521.0,26.1887,26.1887,26.1607,26.1794,7521.0
2019-04-03 13:40:00,28.04,28.04,28.02,28.03,9012.0,26.1794,26.1794,26.1607,26.17,9012.0
2019-04-03 13:45:00,28.02,28.03,28.0,28.01,11413.0,26.1607,26.17,26.142,26.1514,11413.0
2019-04-03 13:50:00,28.01,28.02,27.97,27.99,14787.0,26.1514,26.1607,26.114,26.1327,14787.0
2019-04-03 13:55:00,27.99,28.0,27.97,27.98,4732.0,26.1327,26.142,26.114,26.1234,4732.0
2019-04-03 14:00:00,27.98,27.98,27.95,27.96,16890.0,26.1234,26.1234,26.0953,26.1047,16890.0
2019-04-03 14:05:00,27.96,27.99,27.95,27.98,13919.0,26.1047,26.1327,26.0953,26.1234,13919.0
2019-04-03 14:10:00,27.99,27.99,27.96,27.97,14910.0,26.1327,26.1327,26.1047,26.114,14910.0
2019-04-03 14:15:00,27.97,27.98,27.96,27.96,12251.0,26.114,26.1234,26.1047,26.1047,12251.0
2019-04-03 14:20:00,27.97,27.98,27.95,27.97,22898.0,26.114,26.1234,26.0953,26.114,22898.0
2019-04-03 14:25:00,27.97,27.98,27.95,27.96,18157.0,26.114,26.1234,26.0953,26.1047,18157.0
2019-04-03 14:30:00,27.96,27.97,27.9,27.9,21821.0,26.1047,26.114,26.0487,26.0487,21821.0
2019-04-03 14:35:00,27.9,27.9,27.83,27.84,33264.0,26.0487,26.0487,25.9833,25.9926,33264.0
2019-04-03 14:40:00,27.84,27.86,27.81,27.83,28362.0,25.9926,26.0113,25.9646,25.9833,28362.0
2019-04-03 14:45:00,27.82,27.83,27.8,27.81,14286.0,25.974,25.9833,25.9553,25.9646,14286.0
2019-04-03 14:50:00,27.81,27.83,27.78,27.79,37895.0,25.9646,25.9833,25.9366,25.946,37895.0
2019-04-03 14:55:00,27.78,27.79,27.76,27.76,19636.0,25.9366,25.946,25.918,25.918,19636.0
2019-04-03 15:00:00,27.76,27.82,27.75,27.8,35536.0,25.918,25.974,25.9086,25.9553,35536.0
2019-04-03 15:05:00,27.8,27.83,27.77,27.82,57441.0,25.9553,25.9833,25.9273,25.974,57441.0
2019-04-03 15:10:00,27.81,27.83,27.79,27.82,14991.0,25.9646,25.9833,25.946,25.974,14991.0
2019-04-03 15:15:00,27.81,27.82,27.78,27.79,27060.0,25.9646,25.974,25.9366,25.946,27060.0
2019-04-03 15:20:00,27.79,27.79,27.73,27.75,26092.0,25.946,25.946,25.8899,25.9086,26092.0
2019-04-03 15:25:00,27.75,27.8,27.75,27.79,20075.0,25.9086,25.9553,25.9086,25.946,20075.0
2019-04-03 15:30:00,27.79,27.79,27.76,27.78,48948.0,25.946,25.946,25.918,25.9366,48948.0
2019-04-03 15:35:00,27.78,27.79,27.76,27.77,47811.0,25.9366,25.946,25.918,25.9273,47811.0
2019-04-03 15:40:00,27.77,27.77,27.72,27.75,45601.0,25.9273,25.9273,25.8806,25.9086,45601.0
2019-04-03 15:45:00,27.75,27.78,27.74,27.75,55607.0,25.9086,25.9366,25.8993,25.9086,55607.0
2019-04-03 15:50:00,27.75,27.83,27.75,27.8,114753.0,25.9086,25.9833,25.9086,25.9553,114753.0
2019-04-03 15:55:00,27.8,27.81,27.74,27.78,246957.0,25.9553,25.9646,25.8993,25.9366,246957.0
2019-04-04 09:30:00,27.71,27.87,27.71,27.87,31387.0,25.8713,26.0207,25.8713,26.0207,31387.0
2019-04-04 09:35:00,27.96,27.99,27.89,27.99,15761.0,26.1047,26.1327,26.0393,26.1327,15761.0
2019-04-04 09:40:00,28.0,28.07,27.99,28.01,18821.0,26.142,26.2074,26.1327,26.1514,18821.0
2019-04-04 09:45:00,28.03,28.1,28.02,28.06,12756.0,26.17,26.2354,26.1607,26.198,12756.0
2019-04-04 09:50:00,28.06,28.09,28.0,28.0,11160.0,26.198,26.2261,26.142,26.142,11160.0
2019-04-04 09:55:00,28.01,28.02,27.95,27.99,20121.0,26.1514,26.1607,26.0953,26.1327,20121.0
2019-04-04 10:00:00,27.99,28.01,27.97,27.98,11124.0,26.1327,26.1514,26.114,26.1234,11124.0
2019-04-04 10:05:00,27.98,28.04,27.97,28.03,7205.0,26.1234,26.1794,26.114,26.17,7205.0
2019-04-04 10:10:00,28.04,28.05,27.97,27.99,8546.0,26.1794,26.1887,26.114,26.1327,8546.0
2019-04-04 10:15:00,28.01,28.01,27.97,27.98,9637.0,26.1514,26.1514,26.114,26.1234,9637.0
2019-04-04 10:20:00,27.97,28.02,27.97,28.0,8116.0,26.114,26.1607,26.114,26.142,8116.0
2019-04-04 10:25:00,28.01,28.05,28.01,28.05,8675.0,26.1514,26.1887,26.1514,26.1887,8675.0
2019-04-04 10:30:00,28.05,28.09,28.03,28.07,12692.0,26.1887,26.2261,26.17,26.2074,12692.0
2019-04-04 10:35:00,28.07,28.12,28.06,28.12,9066.0,26.2074,26.2541,26.198,26.2541,9066.0
2019-04-04 10:40:00,28.12,28.19,28.11,28.18,14342.0,26.2541,26.3194,26.2447,26.3101,14342.0
2019-04-04 10:45:00,28.18,28.23,28.16,28.22,16652.0,26.3101,26.3568,26.2914,26.3474,16652.0
2019-04-04 10:50:00,28.23,28.24,28.2,28.21,12027.0,26.3568,26.3661,26.3288,26.3381,12027.0
2019-04-04 10:55:00,28.21,28.3,28.21,28.3,18677.0,26.3381,26.4221,26.3381,26.4221,18677.0
2019-04-04 11:00:00,28.3,28.39,28.29,28.34,39492.0,26.4221,26.5062,26.4128,26.4595,39492.0
2019-04-04 11:05:00,28.35,28.37,28.32,28.36,23914.0,26.4688,26.4875,26.4408,26.4781,23914.0
2019-04-04 11:10:00,28.35,28.39,28.34,28.35,19572.0,26.4688,26.5062,26.4595,26.4688,19572.0
2019-04-04 11:15:00,28.34,28.34,28.28,28.29,14278.0,26.4595,26.4595,26.4034,26.4128,14278.0
2019-04-04 11:20:00,28.28,28.31,28.26,28.31,20998.0,26.4034,26.4315,26.3848,26.4315,20998.0
2019-04-04 11:25:00,28.31,28.4,28.31,28.39,29969.0,26.4315,26.5155,26.4315,26.5062,29969.0
2019-04-04 11:30:00,28.4,28.46,28.39,28.44,35954.0,26.5155,26.5715,26.5062,26.5528,35954.0
2019-04-04 11:35:00,28.44,28.46,28.38,28.38,38664.0,26.5528,26.5715,26.4968,26.4968,38664.0
2019-04-04 11:40:00,28.38,28.39,28.36,28.38,13229.0,26.4968,26.5062,26.4781,26.4968,13229.0
2019-04-04 11:45:00,28.38,28.43,28.38,28.42,10646.0,26.4968,26.5435,26.4968,26.5342,10646.0
2019-04-04 11:50:00,28.41,28.46,28.41,28.44,9416.0,26.5248,26.5715,26.5248,26.5528,9416.0
2019-04-04 11:55:00,28.44,28.48,28.41,28.41,30765.0,26.5528,26.5902,26.5248,26.5248,30765.0
2019-04-04 12:00:00,28.42,28.49,28.42,28.47,27412.0,26.5342,26.5995,26.5342,26.5808,27412.0
2019-04-04 12:05:00,28.48,28.51,28.47,28.5,16777.0,26.5902,26.6182,26.5808,26.6089,16777.0
2019-04-04 12:10:00,28.5,28.52,28.47,28.48,38520.0,26.6089,26.6275,26.5808,26.5902,38520.0
2019-04-04 12:15:00,28.48,28.48,28.41,28.42,33320.0,26.5902,26.5902,26.5248,26.5342,33320.0
2019-04-04 12:20:00,28.42,28.45,28.41,28.42,41538.0,26.5342,26.5622,26.5248,26.5342,41538.0
2019-04-04 12:25:00,28.42,28.45,28.41,28.42,24999.0,26.5342,26.5622,26.5248,26.5342,24999.0
2019-04-04 12:30:00,28.42,28.44,28.4,28.43,10120.0,26.5342,26.5528,26.5155,26.5435,10120.0
2019-04-04 12:35:00,28.43,28.44,28.32,28.33,785860.0,26.5435,26.5528,26.4408,26.4501,785860.0
2019-04-04 12:40:00,28.33,28.34,28.27,28.32,67540.0,26.4501,26.4595,26.3941,26.4408,67540.0
2019-04-04 12:45:00,28.32,28.33,28.29,28.3,15719.0,26.4408,26.4501,26.4128,26.4221,15719.0
2019-04-04 12:50:00,28.29,28.3,28.15,28.2,94130.0,26.4128,26.4221,26.2821,26.3288,94130.0
2019-04-04 12:55:00,28.21,28.25,28.2,28.25,34418.0,26.3381,26.3754,26.3288,26.3754,34418.0
2019-04-04 13:00:00,28.25,28.42,28.25,28.39,109634.0,26.3754,26.5342,26.3754,26.5062,109634.0
2019-04-04 13:05:00,28.4,28.46,28.39,28.39,46697.0,26.5155,26.5715,26.5062,26.5062,46697.0
2019-04-04 13:10:00,28.38,28.39,28.35,28.36,40276.0,26.4968,26.5062,26.4688,26.4781,40276.0
2019-04-04 13:15:00,28.36,28.39,28.35,28.39,8705.0,26.4781,26.5062,26.4688,26.5062,8705.0
2019-04-04 13:20:00,28.39,28.39,28.37,28.39,7362.0,26.5062,26.5062,26.4875,26.5062,7362.0
2019-04-04 13:25:00,28.39,28.42,28.38,28.41,9434.0,26.5062,26.5342,26.4968,26.5248,9434.0
2019-04-04 13:30:00,28.41,28.43,28.4,28.41,7772.0,26.5248,26.5435,26.5155,26.5248,7772.0
2019-04-04 13:35:00,28.42,28.45,28.42,28.44,10162.0,26.5342,26.5622,26.5342,26.5528,10162.0
2019-04-04 13:40:00,28.45,28.45,28.43,28.45,13198.0,26.5622,26.5622,26.5435,26.5622,13198.0
2019-04-04 13:45:00,28.46,28.46,28.45,28.46,9371.0,26.5715,26.5715,26.5622,26.5715,9371.0
2019-04-04 13:50:00,28.46,28.51,28.46,28.5,13180.0,26.5715,26.6182,26.5715,26.6089,13180.0
2019-04-04 13:55:00,28.5,28.5,28.47,28.5,6934.0,26.6089,26.6089,26.5808,26.6089,6934.0
2019-04-04 14:00:00,28.5,28.51,28.49,28.49,7693.0,26.6089,26.6182,26.5995,26.5995,7693.0
2019-04-04 14:05:00,28.49,28.51,28.49,28.5,9658.0,26.5995,26.6182,26.5995,26.6089,9658.0
2019-04-04 14:10:00,28.5,28.5,28.47,28.47,11388.0,26.6089,26.6089,26.5808,26.5808,11388.0
2019-04-04 14:15:00,28.47,28.5,28.47,28.49,13046.0,26.5808,26.6089,26.5808,26.5995,13046.0
2019-04-04 14:20:00,28.49,28.54,28.48,28.54,83866.0,26.5995,26.6462,26.5902,26.6462,83866.0
2019-04-04 14:25:00,28.53,28.54,28.49,28.5,17457.0,26.6369,26.6462,26.5995,26.6089,17457.0
2019-04-04 14:30:00,28.5,28.52,28.49,28.52,12860.0,26.6089,26.6275,26.5995,26.6275,12860.0
2019-04-04 14:35:00,28.53,28.53,28.48,28.49,16901.0,26.6369,26.6369,26.5902,26.5995,16901.0
2019-04-04 14:40:00,28.49,28.49,28.42,28.44,70695.0,26.5995,26.5995,26.5342,26.5528,70695.0
2019-04-04 14:45:00,28.44,28.47,28.44,28.46,3637.0,26.5528,26.5808,26.5528,26.5715,3637.0
2019-04-04 14:50:00,28.46,28.47,28.45,28.46,8529.0,26.5715,26.5808,26.5622,26.5715,8529.0
2019-04-04 14:55:00,28.45,28.47,28.44,28.47,17267.0,26.5622,26.5808,26.5528,26.5808,17267.0
2019-04-04 15:00:00,28.47,28.47,28.44,28.46,22477.0,26.5808,26.5808,26.5528,26.5715,22477.0
2019-04-04 15:05:00,28.46,28.5,28.46,28.47,11444.0,26.5715,26.6089,26.5715,26.5808,11444.0
2019-04-04 15:10:00,28.48,28.48,28.45,28.47,14658.0,26.5902,26.5902,26.5622,26.5808,14658.0
2019-04-04 15:15:00,28.48,28.52,28.48,28.52,11807.0,26.5902,26.6275,26.5902,26.6275,11807.0
2019-04-04 15:20:00,28.52,28.54,28.51,28.54,19821.0,26.6275,26.6462,26.6182,26.6462,19821.0
2019-04-04 15:25:00,28.54,28.55,28.47,28.48,39213.0,26.6462,26.6555,26.5808,26.5902,39213.0
2019-04-04 15:30:00,28.48,28.5,28.47,28.49,27301.0,26.5902,26.6089,26.5808,26.5995,27301.0
2019-04-04 15:35:00,28.49,28.52,28.49,28.51,33737.0,26.5995,26.6275,26.5995,26.6182,33737.0
2019-04-04 15:40:00,28.51,28.51,28.47,28.48,35595.0,26.6182,26.6182,26.5808,26.5902,35595.0
2019-04-04 15:45:00,28.48,28.5,28.47,28.49,45721.0,26.5902,26.6089,26.5808,26.5995,45721.0
2019-04-04 15:50:00,28.49,28.55,28.48,28.55,72305.0,26.5995,26.6555,26.5902,26.6555,72305.0
2019-04-04 15:55:00,28.54,28.61,28.54,28.59,319780.0,26.6462,26.7116,26.6462,26.6929,319780.0
2019-04-05 09:30:00,28.59,28.88,28.51,28.8,46789.0,26.6929,26.9636,26.6182,26.8889,46789.0
2019-04-05 09:35:00,28.81,28.88,28.66,28.66,40887.0,26.8983,26.9636,26.7582,26.7582,40887.0
2019-04-05 09:40:00,28.68,28.77,28.61,28.71,34851.0,26.7769,26.8609,26.7116,26.8049,34851.0
2019-04-05 09:45:00,28.72,28.77,28.69,28.76,15426.0,26.8143,26.8609,26.7862,26.8516,15426.0
2019-04-05 09:50:00,28.77,28.95,28.77,28.84,43626.0,26.8609,27.029,26.8609,26.9263,43626.0
2019-04-05 09:55:00,28.83,28.84,28.72,28.81,29706.0,26.917,26.9263,26.8143,26.8983,29706.0
2019-04-05 10:00:00,28.82,28.82,28.7,28.75,40370.0,26.9076,26.9076,26.7956,26.8423,40370.0
2019-04-05 10:05:00,28.76,28.84,28.75,28.84,29802.0,26.8516,26.9263,26.8423,26.9263,29802.0
2019-04-05 10:10:00,28.84,28.91,28.83,28.86,24512.0,26.9263,26.9916,26.917,26.945,24512.0
2019-04-05 10:15:00,28.86,28.93,28.85,28.92,41411.0,26.945,27.0103,26.9356,27.001,41411.0
2019-04-05 10:20:00,28.92,29.0,28.88,28.98,58268.0,27.001,27.0757,26.9636,27.057,58268.0
2019-04-05 10:25:00,28.98,29.03,28.96,28.97,87011.0,27.057,27.1037,27.0383,27.0477,87011.0
2019-04-05 10:30:00,28.96,29.01,28.96,29.0,39028.0,27.0383,27.085,27.0383,27.0757,39028.0
2019-04-05 10:35:00,28.99,29.01,28.94,28.95,88328.0,27.0663,27.085,27.0197,27.029,88328.0
2019-04-05 10:40:00,28.95,28.96,28.91,28.93,82060.0,27.029,27.0383,26.9916,27.0103,82060.0
2019-04-05 10:45:00,28.94,28.99,28.94,28.95,19777.0,27.0197,27.0663,27.0197,27.029,19777.0
2019-04-05 10:50:00,28.95,28.96,28.92,28.93,44588.0,27.029,27.0383,27.001,27.0103,44588.0
2019-04-05 10:55:00,28.94,28.95,28.87,28.9,45882.0,27.0197,27.029,26.9543,26.9823,45882.0
2019-04-05 11:00:00,28.89,28.9,28.86,28.87,11344.0,26.973,26.9823,26.945,26.9543,11344.0
2019-04-05 11:05:00,28.87,28.93,28.86,28.88,11869.0,26.9543,27.0103,26.945,26.9636,11869.0
2019-04-05 11:10:00,28.89,28.93,28.88,28.92,25503.0,26.973,27.0103,26.9636,27.001,25503.0
2019-04-05 11:15:00,28.92,28.94,28.91,28.93,23679.0,27.001,27.0197,26.9916,27.0103,23679.0
2019-04-05 11:20:00,28.92,28.93,28.87,28.87,13738.0,27.001,27.0103,26.9543,26.9543,13738.0
2019-04-05 11:25:00,28.87,28.9,28.84,28.9,24429.0,26.9543,26.9823,26.9263,26.9823,24429.0
2019-04-05 11:30:00,28.89,28.92,28.88,28.92,25537.0,26.973,27.001,26.9636,27.001,25537.0
2019-04-05 11:35:00,28.92,28.95,28.91,28.94,46356.0,27.001,27.029,26.9916,27.0197,46356.0
2019-04-05 11:40:00,28.93,28.95,28.92,28.93,50909.0,27.0103,27.029,27.001,27.0103,50909.0
2019-04-05 11:45:00,28.93,28.94,28.85,28.88,60864.0,27.0103,27.0197,26.9356,26.9636,60864.0
2019-04-05 11:50:00,28.88,28.92,28.88,28.91,19110.0,26.9636,27.001,26.9636,26.9916,19110.0
2019-04-05 11:55:00,28.91,28.95,28.9,28.95,13255.0,26.9916,27.029,26.9823,27.029,13255.0
2019-04-05 12:00:00,28.94,28.95,28.92,28.94,24554.0,27.0197,27.029,27.001,27.0197,24554.0
2019-04-05 12:05:00,28.94,28.98,28.94,28.97,23304.0,27.0197,27.057,27.0197,27.0477,23304.0
2019-04-05 12:10:00,28.98,28.99,28.94,28.95,21113.0,27.057,27.0663,27.0197,27.029,21113.0
2019-04-05 12:15:00,28.94,28.97,28.93,28.94,14333.0,27.0197,27.0477,27.0103,27.0197,14333.0
2019-04-05 12:20:00,28.94,28.95,28.92,28.94,13280.0,27.0197,27.029,27.001,27.0197,13280.0
2019-04-05 12:25:00,28.93,28.94,28.92,28.92,19925.0,27.0103,27.0197,27.001,27.001,19925.0
2019-04-05 12:30:00,28.91,28.92,28.86,28.89,28112.0,26.9916,27.001,26.945,26.973,28112.0
2019-04-05 12:35:00,28.88,28.88,28.83,28.84,17771.0,26.9636,26.9636,26.917,26.9263,17771.0
2019-04-05 12:40:00,28.83,28.84,28.8,28.8,20445.0,26.917,26.9263,26.8889,26.8889,20445.0
2019-04-05 12:45:00,28.8,28.86,28.8,28.85,26909.0,26.8889,26.945,26.8889,26.9356,26909.0
2019-04-05 12:50:00,28.84,28.86,28.82,28.86,28681.0,26.9263,26.945,26.9076,26.945,28681.0
2019-04-05 12:55:00,28.86,28.87,28.84,28.85,8110.0,26.945,26.9543,26.9263,26.9356,8110.0
2019-04-05 13:00:00,28.85,28.87,28.83,28.85,21538.0,26.9356,26.9543,26.917,26.9356,21538.0
2019-04-05 13:05:00,28.85,28.85,28.83,28.83,22796.0,26.9356,26.9356,26.917,26.917,22796.0
2019-04-05 13:10:00,28.83,28.86,28.76,28.79,71289.0,26.917,26.945,26.8516,26.8796,71289.0
2019-04-05 13:15:00,28.79,28.81,28.76,28.78,19884.0,26.8796,26.8983,26.8516,26.8703,19884.0
2019-04-05 13:20:00,28.78,28.81,28.78,28.8,12236.0,26.8703,26.8983,26.8703,26.8889,12236.0
2019-04-05 13:25:00,28.79,28.82,28.78,28.79,10557.0,26.8796,26.9076,26.8703,26.8796,10557.0
2019-04-05 13:30:00,28.79,28.79,28.73,28.75,28308.0,26.8796,26.8796,26.8236,26.8423,28308.0
2019-04-05 13:35:00,28.76,28.8,28.75,28.79,12960.0,26.8516,26.8889,26.8423,26.8796,12960.0
2019-04-05 13:40:00,28.8,28.8,28.77,28.78,16288.0,26.8889,26.8889,26.8609,26.8703,16288.0
2019-04-05 13:45:00,28.78,28.78,28.76,28.77,8900.0,26.8703,26.8703,26.8516,26.8609,8900.0
2019-04-05 13:50:00,28.77,28.79,28.76,28.78,32196.0,26.8609,26.8796,26.8516,26.8703,32196.0
2019-04-05 13:55:00,28.78,28.81,28.77,28.8,9254.0,26.8703,26.8983,26.8609,26.8889,9254.0
2019-04-05 14:00:00,28.8,28.8,28.79,28.8,6777.0,26.8889,26.8889,26.8796,26.8889,6777.0
2019-04-05 14:05:00,28.79,28.8,28.78,28.8,8210.0,26.8796,26.8889,26.8703,26.8889,8210.0
2019-04-05 14:10:00,28.8,28.83,28.8,28.8,9662.0,26.8889,26.917,26.8889,26.8889,9662.0
2019-04-05 14:15:00,28.8,28.81,28.79,28.8,4200.0,26.8889,26.8983,26.8796,26.8889,4200.0
2019-04-05 14:20:00,28.8,28.82,28.78,28.81,15242.0,26.8889,26.9076,26.8703,26.8983,15242.0
2019-04-05 14:25:00,28.81,28.81,28.77,28.78,13713.0,26.8983,26.8983,26.8609,26.8703,13713.0
2019-04-05 14:30:00,28.78,28.8,28.77,28.8,26345.0,26.8703,26.8889,26.8609,26.8889,26345.0
2019-04-05 14:35:00,28.8,28.81,28.79,28.8,11464.0,26.8889,26.8983,26.8796,26.8889,11464.0
2019-04-05 14:40:00,28.8,28.82,28.8,28.81,7060.0,26.8889,26.9076,26.8889,26.8983,7060.0
2019-04-05 14:45:00,28.81,28.83,28.81,28.82,7094.0,26.8983,26.917,26.8983,26.9076,7094.0
2019-04-05 14:50:00,28.81,28.83,28.79,28.83,13981.0,26.8983,26.917,26.8796,26.917,13981.0
2019-04-05 14:55:00,28.83,28.83,28.81,28.81,11731.0,26.917,26.917,26.8983,26.8983,11731.0
2019-04-05 15:00:00,28.81,28.81,28.78,28.79,12647.0,26.8983,26.8983,26.8703,26.8796,12647.0
2019-04-05 15:05:00,28.79,28.8,28.76,28.77,12488.0,26.8796,26.8889,26.8516,26.8609,12488.0
2019-04-05 15:10:00,28.76,28.83,28.76,28.83,12143.0,26.8516,26.917,26.8516,26.917,12143.0
2019-04-05 15:15:00,28.82,28.82,28.8,28.8,10379.0,26.9076,26.9076,26.8889,26.8889,10379.0
2019-04-05 15:20:00,28.82,28.87,28.81,28.85,13467.0,26.9076,26.9543,26.8983,26.9356,13467.0
2019-04-05 15:25:00,28.85,28.86,28.84,28.85,15663.0,26.9356,26.945,26.9263,26.9356,15663.0
2019-04-05 15:30:00,28.85,28.9,28.84,28.89,31634.0,26.9356,26.9823,26.9263,26.973,31634.0
2019-04-05 15:35:00,28.89,28.9,28.88,28.9,43258.0,26.973,26.9823,26.9636,26.9823,43258.0
2019-04-05 15:40:00,28.9,28.92,28.89,28.91,23994.0,26.9823,27.001,26.973,26.9916,23994.0
2019-04-05 15:45:00,28.91,28.94,28.89,28.92,36378.0,26.9916,27.0197,26.973,27.001,36378.0
2019-04-05 15:50:00,28.91,28.93,28.89,28.93,76333.0,26.9916,27.0103,26.973,27.0103,76333.0
2019-04-05 15:55:00,28.93,28.98,28.92,28.94,207549.0,27.0103,27.057,27.001,27.0197,207549.0
2019-04-08 09:30:00,28.86,29.02,28.8,28.94,74844.0,26.945,27.0943,26.8889,27.0197,74844.0
2019-04-08 09:35:00,28.95,28.96,28.81,28.86,34628.0,27.029,27.0383,26.8983,26.945,34628.0
2019-04-08 09:40:00,28.86,28.88,28.79,28.8,45096.0,26.945,26.9636,26.8796,26.8889,45096.0
2019-04-08 09:45:00,28.8,28.8,28.67,28.74,35362.0,26.8889,26.8889,26.7676,26.8329,35362.0
2019-04-08 09:50:00,28.73,28.84,28.73,28.79,18693.0,26.8236,26.9263,26.8236,26.8796,18693.0
2019-04-08 09:55:00,28.8,28.9,28.78,28.87,19586.0,26.8889,26.9823,26.8703,26.9543,19586.0
2019-04-08 10:00:00,28.87,28.89,28.78,28.78,24925.0,26.9543,26.973,26.8703,26.8703,24925.0
2019-04-08 10:05:00,28.79,28.79,28.7,28.71,20946.0,26.8796,26.8796,26.7956,26.8049,20946.0
2019-04-08 10:10:00,28.72,28.76,28.71,28.76,48900.0,26.8143,26.8516,26.8049,26.8516,48900.0
2019-04-08 10:15:00,28.76,28.81,28.74,28.81,19893.0,26.8516,26.8983,26.8329,26.8983,19893.0
2019-04-08 10:20:00,28.81,28.87,28.81,28.85,28640.0,26.8983,26.9543,26.8983,26.9356,28640.0
2019-04-08 10:25:00,28.85,28.85,28.77,28.79,20407.0,26.9356,26.9356,26.8609,26.8796,20407.0
2019-04-08 10:30:00,28.79,28.8,28.75,28.79,21652.0,26.8796,26.8889,26.8423,26.8796,21652.0
2019-04-08 10:35:00,28.8,28.83,28.78,28.79,13613.0,26.8889,26.917,26.8703,26.8796,13613.0
2019-04-08 10:40:00,28.78,28.8,28.74,28.78,19854.0,26.8703,26.8889,26.8329,26.8703,19854.0
2019-04-08 10:45:00,28.78,28.8,28.74,28.78,14430.0,26.8703,26.8889,26.8329,26.8703,14430.0
2019-04-08 10:50:00,28.78,28.79,28.76,28.77,15145.0,26.8703,26.8796,26.8516,26.8609,15145.0
2019-04-08 10:55:00,28.76,28.78,28.75,28.78,27321.0,26.8516,26.8703,26.8423,26.8703,27321.0
2019-04-08 11:00:00,28.79,28.8,28.77,28.78,13768.0,26.8796,26.8889,26.8609,26.8703,13768.0
2019-04-08 11:05:00,28.77,28.78,28.7,28.7,20778.0,26.8609,26.8703,26.7956,26.7956,20778.0
2019-04-08 11:10:00,28.69,28.7,28.61,28.62,62115.0,26.7862,26.7956,26.7116,26.7209,62115.0
2019-04-08 11:15:00,28.63,28.75,28.63,28.69,32315.0,26.7302,26.8423,26.7302,26.7862,32315.0
2019-04-08 11:20:00,28.69,28.69,28.64,28.64,15531.0,26.7862,26.7862,26.7396,26.7396,15531.0
2019-04-08 11:25:00,28.64,28.76,28.64,28.76,16793.0,26.7396,26.8516,26.7396,26.8516,16793.0
2019-04-08 11:30:00,28.76,28.82,28.75,28.81,10338.0,26.8516,26.9076,26.8423,26.8983,10338.0
2019-04-08 11:35:00,28.81,28.82,28.76,28.81,6500.0,26.8983,26.9076,26.8516,26.8983,6500.0
2019-04-08 11:40:00,28.8,28.8,28.77,28.79,4110.0,26.8889,26.8889,26.8609,26.8796,4110.0
2019-04-08 11:45:00,28.8,28.84,28.8,28.84,9399.0,26.8889,26.9263,26.8889,26.9263,9399.0
2019-04-08 11:50:00,28.84,28.84,28.78,28.79,9925.0,26.9263,26.9263,26.8703,26.8796,9925.0
2019-04-08 11:55:00,28.79,28.81,28.78,28.79,5050.0,26.8796,26.8983,26.8703,26.8796,5050.0
2019-04-08 12:00:00,28.79,28.81,28.75,28.76,11990.0,26.8796,26.8983,26.8423,26.8516,11990.0
2019-04-08 12:05:00,28.77,28.79,28.74,28.77,8314.0,26.8609,26.8796,26.8329,26.8609,8314.0
2019-04-08 12:10:00,28.77,28.81,28.77,28.79,5115.0,26.8609,26.8983,26.8609,26.8796,5115.0
2019-04-08 12:15:00,28.78,28.79,28.75,28.78,9113.0,26.8703,26.8796,26.8423,26.8703,9113.0
2019-04-08 12:20:00,28.77,28.79,28.75,28.78,9031.0,26.8609,26.8796,26.8423,26.8703,9031.0
2019-04-08 12:25:00,28.77,28.82,28.76,28.82,4700.0,26.8609,26.9076,26.8516,26.9076,4700.0
2019-04-08 12:30:00,28.82,28.82,28.73,28.75,18517.0,26.9076,26.9076,26.8236,26.8423,18517.0
2019-04-08 12:35:00,28.75,28.78,28.75,28.75,50315.0,26.8423,26.8703,26.8423,26.8423,50315.0
2019-04-08 12:40:00,28.75,28.76,28.74,28.76,11304.0,26.8423,26.8516,26.8329,26.8516,11304.0
2019-04-08 12:45:00,28.76,28.78,28.75,28.78,13197.0,26.8516,26.8703,26.8423,26.8703,13197.0
2019-04-08 12:50:00,28.78,28.82,28.78,28.81,6041.0,26.8703,26.9076,26.8703,26.8983,6041.0
2019-04-08 12:55:00,28.81,28.85,28.81,28.84,7128.0,26.8983,26.9356,26.8983,26.9263,7128.0
2019-04-08 13:00:00,28.85,28.85,28.8,28.8,10976.0,26.9356,26.9356,26.8889,26.8889,10976.0
2019-04-08 13:05:00,28.81,28.82,28.8,28.82,4879.0,26.8983,26.9076,26.8889,26.9076,4879.0
2019-04-08 13:10:00,28.82,28.86,28.81,28.82,11074.0,26.9076,26.945,26.8983,26.9076,11074.0
2019-04-08 13:15:00,28.82,28.83,28.81,28.83,4704.0,26.9076,26.917,26.8983,26.917,4704.0
2019-04-08 13:20:00,28.83,28.86,28.82,28.85,7440.0,26.917,26.945,26.9076,26.9356,7440.0
2019-04-08 13:25:00,28.85,28.86,28.84,28.86,6567.0,26.9356,26.945,26.9263,26.945,6567.0
2019-04-08 13:30:00,28.86,28.89,28.86,28.88,6724.0,26.945,26.973,26.945,26.9636,6724.0
2019-04-08 13:35:00,28.87,28.88,28.85,28.86,10508.0,26.9543,26.9636,26.9356,26.945,10508.0
2019-04-08 13:40:00,28.86,28.88,28.85,28.86,10572.0,26.945,26.9636,26.9356,26.945,10572.0
2019-04-08 13:45:00,28.86,28.89,28.86,28.88,5027.0,26.945,26.973,26.945,26.9636,5027.0
2019-04-08 13:50:00,28.87,28.9,28.86,28.89,8833.0,26.9543,26.9823,26.945,26.973,8833.0
2019-04-08 13:55:00,28.88,28.9,28.87,28.88,6342.0,26.9636,26.9823,26.9543,26.9636,6342.0
2019-04-08 14:00:00,28.87,28.88,28.84,28.85,13859.0,26.9543,26.9636,26.9263,26.9356,13859.0
2019-04-08 14:05:00,28.84,28.88,28.83,28.87,10143.0,26.9263,26.9636,26.917,26.9543,10143.0
2019-04-08 14:10:00,28.86,28.86,28.82,28.85,6893.0,26.945,26.945,26.9076,26.9356,6893.0
2019-04-08 14:15:00,28.85,28.85,28.84,28.84,6666.0,26.9356,26.9356,26.9263,26.9263,6666.0
2019-04-08 14:20:00,28.83,28.86,28.82,28.85,7748.0,26.917,26.945,26.9076,26.9356,7748.0
2019-04-08 14:25:00,28.86,28.89,28.86,28.87,8917.0,26.945,26.973,26.945,26.9543,8917.0
2019-04-08 14:30:00,28.87,28.89,28.85,28.85,7593.0,26.9543,26.973,26.9356,26.9356,7593.0
2019-04-08 14:35:00,28.86,28.86,28.84,28.85,4040.0,26.945,26.945,26.9263,26.9356,4040.0
2019-04-08 14:40:00,28.84,28.85,28.83,28.84,6395.0,26.9263,26.9356,26.917,26.9263,6395.0
2019-04-08 14:45:00,28.84,28.87,28.82,28.85,23503.0,26.9263,26.9543,26.9076,26.9356,23503.0
2019-04-08 14:50:00,28.85,28.85,28.82,28.83,9378.0,26.9356,26.9356,26.9076,26.917,9378.0
2019-04-08 14:55:00,28.83,28.84,28.82,28.83,13752.0,26.917,26.9263,26.9076,26.917,13752.0
2019-04-08 15:00:00,28.84,28.84,28.83,28.84,13054.0,26.9263,26.9263,26.917,26.9263,13054.0
2019-04-08 15:05:00,28.84,28.85,28.78,28.79,23016.0,26.9263,26.9356,26.8703,26.8796,23016.0
2019-04-08 15:10:00,28.79,28.79,28.75,28.77,15250.0,26.8796,26.8796,26.8423,26.8609,15250.0
2019-04-08 15:15:00,28.77,28.78,28.76,28.78,16322.0,26.8609,26.8703,26.8516,26.8703,16322.0
2019-04-08 15:20:00,28.78,28.78,28.77,28.78,23853.0,26.8703,26.8703,26.8609,26.8703,23853.0
2019-04-08 15:25:00,28.78,28.81,28.78,28.8,48082.0,26.8703,26.8983,26.8703,26.8889,48082.0
2019-04-08 15:30:00,28.79,28.81,28.77,28.8,43777.0,26.8796,26.8983,26.8609,26.8889,43777.0
2019-04-08 15:35:00,28.8,28.8,28.76,28.76,51895.0,26.8889,26.8889,26.8516,26.8516,51895.0
2019-04-08 15:40:00,28.77,28.79,28.75,28.78,25501.0,26.8609,26.8796,26.8423,26.8703,25501.0
2019-04-08 15:45:00,28.79,28.79,28.77,28.78,25002.0,26.8796,26.8796,26.8609,26.8703,25002.0
2019-04-08 15:50:00,28.78,28.8,28.77,28.8,54502.0,26.8703,26.8889,26.8609,26.8889,54502.0
2019-04-08 15:55:00,28.79,28.89,28.78,28.84,435698.0,26.8796,26.973,26.8703,26.9263,435698.0
2019-04-09 09:30:00,28.79,28.89,28.63,28.76,30161.0,26.8796,26.973,26.7302,26.8516,30161.0
2019-04-09 09:35:00,28.75,28.77,28.68,28.71,17730.0,26.8423,26.8609,26.7769,26.8049,17730.0
2019-04-09 09:40:00,28.72,28.84,28.69,28.81,27797.0,26.8143,26.9263,26.7862,26.8983,27797.0
2019-04-09 09:45:00,28.81,28.85,28.78,28.85,16154.0,26.8983,26.9356,26.8703,26.9356,16154.0
2019-04-09 09:50:00,28.84,28.87,28.79,28.84,16442.0,26.9263,26.9543,26.8796,26.9263,16442.0
2019-04-09 09:55:00,28.85,28.89,28.83,28.86,16054.0,26.9356,26.973,26.917,26.945,16054.0
2019-04-09 10:00:00,28.86,28.92,28.82,28.91,40859.0,26.945,27.001,26.9076,26.9916,40859.0
2019-04-09 10:05:00,28.91,28.98,28.89,28.9,55367.0,26.9916,27.057,26.973,26.9823,55367.0
2019-04-09 10:10:00,28.89,28.91,28.88,28.88,11862.0,26.973,26.9916,26.9636,26.9636,11862.0
2019-04-09 10:15:00,28.88,28.88,28.83,28.87,34413.0,26.9636,26.9636,26.917,26.9543,34413.0
2019-04-09 10:20:00,28.86,28.94,28.85,28.94,50842.0,26.945,27.0197,26.9356,27.0197,50842.0
2019-04-09 10:25:00,28.94,28.94,28.9,28.91,39826.0,27.0197,27.0197,26.9823,26.9916,39826.0
2019-04-09 10:30:00,28.91,28.93,28.87,28.9,44416.0,26.9916,27.0103,26.9543,26.9823,44416.0
2019-04-09 10:35:00,28.9,28.94,28.9,28.93,32260.0,26.9823,27.0197,26.9823,27.0103,32260.0
2019-04-09 10:40:00,28.94,28.95,28.88,28.88,66146.0,27.0197,27.029,26.9636,26.9636,66146.0
2019-04-09 10:45:00,28.88,28.93,28.87,28.92,17401.0,26.9636,27.0103,26.9543,27.001,17401.0
2019-04-09 10:50:00,28.91,28.99,28.91,28.99,18606.0,26.9916,27.0663,26.9916,27.0663,18606.0
2019-04-09 10:55:00,28.99,29.01,28.97,29.0,13256.0,27.0663,27.085,27.0477,27.0757,13256.0
2019-04-09 11:00:00,29.0,29.0,28.94,28.96,53959.0,27.0757,27.0757,27.0197,27.0383,53959.0
2019-04-09 11:05:00,28.96,28.98,28.94,28.98,12916.0,27.0383,27.057,27.0197,27.057,12916.0
2019-04-09 11:10:00,28.98,29.0,28.96,28.99,16712.0,27.057,27.0757,27.0383,27.0663,16712.0
2019-04-09 11:15:00,28.99,29.02,28.98,28.99,24145.0,27.0663,27.0943,27.057,27.0663,24145.0
2019-04-09 11:20:00,28.99,29.03,28.96,28.98,38699.0,27.0663,27.1037,27.0383,27.057,38699.0
2019-04-09 11:25:00,28.98,29.03,28.94,29.01,49046.0,27.057,27.1037,27.0197,27.085,49046.0
2019-04-09 11:30:00,29.01,29.02,28.93,28.93,67528.0,27.085,27.0943,27.0103,27.0103,67528.0
2019-04-09 11:35:00,28.94,29.0,28.93,28.98,89523.0,27.0197,27.0757,27.0103,27.057,89523.0
2019-04-09 11:40:00,28.97,28.99,28.96,28.99,76750.0,27.0477,27.0663,27.0383,27.0663,76750.0
2019-04-09 11:45:00,28.99,29.0,28.94,28.94,37936.0,27.0663,27.0757,27.0197,27.0197,37936.0
2019-04-09 11:50:00,28.95,28.95,28.9,28.92,32041.0,27.029,27.029,26.9823,27.001,32041.0
2019-04-09 11:55:00,28.93,28.96,28.92,28.95,39993.0,27.0103,27.0383,27.001,27.029,39993.0
2019-04-09 12:00:00,28.95,28.95,28.91,28.91,65043.0,27.029,27.029,26.9916,26.9916,65043.0
2019-04-09 12:05:00,28.9,28.92,28.9,28.92,9007.0,26.9823,27.001,26.9823,27.001,9007.0
2019-04-09 12:10:00,28.91,28.95,28.91,28.93,20540.0,26.9916,27.029,26.9916,27.0103,20540.0
2019-04-09 12:15:00,28.93,28.96,28.93,28.95,68798.0,27.0103,27.0383,27.0103,27.029,68798.0
2019-04-09 12:20:00,28.95,29.0,28.95,28.98,40229.0,27.029,27.0757,27.029,27.057,40229.0
2019-04-09 12:25:00,28.97,28.98,28.96,28.96,28171.0,27.0477,27.057,27.0383,27.0383,28171.0
2019-04-09 12:30:00,28.96,28.96,28.94,28.95,18879.0,27.0383,27.0383,27.0197,27.029,18879.0
2019-04-09 12:35:00,28.95,28.97,28.93,28.93,25006.0,27.029,27.0477,27.0103,27.0103,25006.0
2019-04-09 12:40:00,28.93,28.95,28.9,28.91,79992.0,27.0103,27.029,26.9823,26.9916,79992.0
2019-04-09 12:45:00,28.91,28.96,28.89,28.95,29759.0,26.9916,27.0383,26.973,27.029,29759.0
2019-04-09 12:50:00,28.94,28.95,28.91,28.92,9223.0,27.0197,27.029,26.9916,27.001,9223.0
2019-04-09 12:55:00,28.92,28.92,28.87,28.88,18677.0,27.001,27.001,26.9543,26.9636,18677.0
2019-04-09 13:00:00,28.88,28.88,28.85,28.85,16570.0,26.9636,26.9636,26.9356,26.9356,16570.0
2019-04-09 13:05:00,28.85,28.86,28.82,28.84,23487.0,26.9356,26.945,26.9076,26.9263,23487.0
2019-04-09 13:10:00,28.85,28.86,28.84,28.85,6660.0,26.9356,26.945,26.9263,26.9356,6660.0
2019-04-09 13:15:00,28.85,28.86,28.82,28.84,17000.0,26.9356,26.945,26.9076,26.9263,17000.0
2019-04-09 13:20:00,28.84,28.84,28.81,28.83,13479.0,26.9263,26.9263,26.8983,26.917,13479.0
2019-04-09 13:25:00,28.82,28.82,28.79,28.8,13338.0,26.9076,26.9076,26.8796,26.8889,13338.0
2019-04-09 13:30:00,28.79,28.8,28.76,28.79,22301.0,26.8796,26.8889,26.8516,26.8796,22301.0
2019-04-09 13:35:00,28.79,28.8,28.77,28.77,22003.0,26.8796,26.8889,26.8609,26.8609,22003.0
2019-04-09 13:40:00,28.77,28.79,28.76,28.77,12204.0,26.8609,26.8796,26.8516,26.8609,12204.0
2019-04-09 13:45:00,28.77,28.79,28.75,28.79,14003.0,26.8609,26.8796,26.8423,26.8796,14003.0
2019-04-09 13:50:00,28.79,28.8,28.77,28.77,16273.0,26.8796,26.8889,26.8609,26.8609,16273.0
2019-04-09 13:55:00,28.77,28.78,28.76,28.78,6884.0,26.8609,26.8703,26.8516,26.8703,6884.0
2019-04-09 14:00:00,28.78,28.79,28.75,28.76,12336.0,26.8703,26.8796,26.8423,26.8516,12336.0
2019-04-09 14:05:00,28.76,28.77,28.75,28.75,9308.0,26.8516,26.8609,26.8423,26.8423,9308.0
2019-04-09 14:10:00,28.75,28.77,28.75,28.76,12326.0,26.8423,26.8609,26.8423,26.8516,12326.0
2019-04-09 14:15:00,28.75,28.76,28.74,28.74,10535.0,26.8423,26.8516,26.8329,26.8329,10535.0
2019-04-09 14:20:00,28.74,28.74,28.71,28.71,10131.0,26.8329,26.8329,26.8049,26.8049,10131.0
2019-04-09 14:25:00,28.71,28.73,28.68,28.69,11178.0,26.8049,26.8236,26.7769,26.7862,11178.0
2019-04-09 14:30:00,28.68,28.7,28.67,28.69,15376.0,26.7769,26.7956,26.7676,26.7862,15376.0
2019-04-09 14:35:00,28.69,28.69,28.65,28.66,64562.0,26.7862,26.7862,26.7489,26.7582,64562.0
2019-04-09 14:40:00,28.65,28.67,28.6,28.64,56309.0,26.7489,26.7676,26.7022,26.7396,56309.0
2019-04-09 14:45:00,28.63,28.65,28.61,28.63,12761.0,26.7302,26.7489,26.7116,26.7302,12761.0
2019-04-09 14:50:00,28.63,28.65,28.61,28.61,27303.0,26.7302,26.7489,26.7116,26.7116,27303.0
2019-04-09 14:55:00,28.61,28.62,28.57,28.57,18100.0,26.7116,26.7209,26.6742,26.6742,18100.0
2019-04-09 15:00:00,28.58,28.6,28.55,28.58,32992.0,26.6835,26.7022,26.6555,26.6835,32992.0
2019-04-09 15:05:00,28.58,28.61,28.56,28.59,32039.0,26.6835,26.7116,26.6649,26.6929,32039.0
2019-04-09 15:10:00,28.59,28.63,28.59,28.62,9817.0,26.6929,26.7302,26.6929,26.7209,9817.0
2019-04-09 15:15:00,28.62,28.63,28.59,28.59,12075.0,26.7209,26.7302,26.6929,26.6929,12075.0
2019-04-09 15:20:00,28.6,28.6,28.57,28.59,15855.0,26.7022,26.7022,26.6742,26.6929,15855.0
2019-04-09 15:25:00,28.58,28.58,28.53,28.53,23454.0,26.6835,26.6835,26.6369,26.6369,23454.0
2019-04-09 15:30:00,28.53,28.55,28.51,28.53,66036.0,26.6369,26.6555,26.6182,26.6369,66036.0
2019-04-09 15:35:00,28.53,28.53,28.51,28.52,27787.0,26.6369,26.6369,26.6182,26.6275,27787.0
2019-04-09 15:40:00,28.52,28.52,28.5,28.51,44628.0,26.6275,26.6275,26.6089,26.6182,44628.0
2019-04-09 15:45:00,28.51,28.51,28.49,28.5,75483.0,26.6182,26.6182,26.5995,26.6089,75483.0
2019-04-09 15:50:00,28.5,28.51,28.49,28.5,73932.0,26.6089,26.6182,26.5995,26.6089,73932.0
2019-04-09 15:55:00,28.5,28.58,28.48,28.57,212373.0,26.6089,26.6835,26.5902,26.6742,212373.0
2019-04-10 09:30:00,28.83,29.05,28.8,29.03,98130.0,26.917,27.1224,26.8889,27.1037,98130.0
2019-04-10 09:35:00,29.04,29.1,28.93,29.03,65298.0,27.113,27.169,27.0103,27.1037,65298.0
2019-04-10 09:40:00,29.02,29.06,28.81,28.86,40101.0,27.0943,27.1317,26.8983,26.945,40101.0
2019-04-10 09:45:00,28.85,28.93,28.85,28.9,29568.0,26.9356,27.0103,26.9356,26.9823,29568.0
2019-04-10 09:50:00,28.91,28.94,28.87,28.87,40361.0,26.9916,27.0197,26.9543,26.9543,40361.0
2019-04-10 09:55:00,28.88,28.97,28.87,28.95,36352.0,26.9636,27.0477,26.9543,27.029,36352.0
2019-04-10 10:00:00,28.95,28.95,28.76,28.78,39149.0,27.029,27.029,26.8516,26.8703,39149.0
2019-04-10 10:05:00,28.79,28.81,28.78,28.78,13263.0,26.8796,26.8983,26.8703,26.8703,13263.0
2019-04-10 10:10:00,28.77,28.82,28.72,28.74,20811.0,26.8609,26.9076,26.8143,26.8329,20811.0
2019-04-10 10:15:00,28.74,28.74,28.68,28.69,9043.0,26.8329,26.8329,26.7769,26.7862,9043.0
2019-04-10 10:20:00,28.68,28.7,28.65,28.65,19172.0,26.7769,26.7956,26.7489,26.7489,19172.0
2019-04-10 10:25:00,28.65,28.65,28.59,28.6,29201.0,26.7489,26.7489,26.6929,26.7022,29201.0
2019-04-10 10:30:00,28.6,28.66,28.56,28.6,26192.0,26.7022,26.7582,26.6649,26.7022,26192.0
2019-04-10 10:35:00,28.61,28.68,28.61,28.66,10823.0,26.7116,26.7769,26.7116,26.7582,10823.0
2019-04-10 10:40:00,28.66,28.69,28.58,28.64,18298.0,26.7582,26.7862,26.6835,26.7396,18298.0
2019-04-10 10:45:00,28.64,28.65,28.59,28.59,10546.0,26.7396,26.7489,26.6929,26.6929,10546.0
2019-04-10 10:50:00,28.58,28.63,28.56,28.62,18271.0,26.6835,26.7302,26.6649,26.7209,18271.0
2019-04-10 10:55:00,28.62,28.64,28.59,28.6,12405.0,26.7209,26.7396,26.6929,26.7022,12405.0
2019-04-10 11:00:00,28.6,28.67,28.6,28.65,21637.0,26.7022,26.7676,26.7022,26.7489,21637.0
2019-04-10 11:05:00,28.66,28.76,28.65,28.76,26692.0,26.7582,26.8516,26.7489,26.8516,26692.0
2019-04-10 11:10:00,28.77,28.78,28.75,28.78,12617.0,26.8609,26.8703,26.8423,26.8703,12617.0
2019-04-10 11:15:00,28.78,28.8,28.77,28.78,18637.0,26.8703,26.8889,26.8609,26.8703,18637.0
2019-04-10 11:20:00,28.77,28.77,28.73,28.77,13289.0,26.8609,26.8609,26.8236,26.8609,13289.0
2019-04-10 11:25:00,28.76,28.78,28.72,28.74,10283.0,26.8516,26.8703,26.8143,26.8329,10283.0
2019-04-10 11:30:00,28.74,28.79,28.74,28.79,10400.0,26.8329,26.8796,26.8329,26.8796,10400.0
2019-04-10 11:35:00,28.79,28.8,28.79,28.79,8557.0,26.8796,26.8889,26.8796,26.8796,8557.0
2019-04-10 11:40:00,28.79,28.83,28.79,28.83,9097.0,26.8796,26.917,26.8796,26.917,9097.0
2019-04-10 11:45:00,28.83,28.85,28.8,28.8,29441.0,26.917,26.9356,26.8889,26.8889,29441.0
2019-04-10 11:50:00,28.8,28.87,28.77,28.87,43923.0,26.8889,26.9543,26.8609,26.9543,43923.0
2019-04-10 11:55:00,28.87,28.9,28.86,28.9,16609.0,26.9543,26.9823,26.945,26.9823,16609.0
2019-04-10 12:00:00,28.9,28.9,28.85,28.87,25408.0,26.9823,26.9823,26.9356,26.9543,25408.0
2019-04-10 12:05:00,28.87,28.87,28.82,28.82,5832.0,26.9543,26.9543,26.9076,26.9076,5832.0
2019-04-10 12:10:00,28.82,28.85,28.82,28.85,9357.0,26.9076,26.9356,26.9076,26.9356,9357.0
2019-04-10 12:15:00,28.85,28.86,28.84,28.84,7144.0,26.9356,26.945,26.9263,26.9263,7144.0
2019-04-10 12:20:00,28.85,28.87,28.83,28.84,17903.0,26.9356,26.9543,26.917,26.9263,17903.0
2019-04-10 12:25:00,28.85,28.85,28.8,28.83,7129.0,26.9356,26.9356,26.8889,26.917,7129.0
2019-04-10 12:30:00,28.84,28.85,28.81,28.84,12705.0,26.9263,26.9356,26.8983,26.9263,12705.0
2019-04-10 12:35:00,28.83,28.83,28.8,28.8,5247.0,26.917,26.917,26.8889,26.8889,5247.0
2019-04-10 12:40:00,28.8,28.81,28.78,28.8,10880.0,26.8889,26.8983,26.8703,26.8889,10880.0
2019-04-10 12:45:00,28.8,28.81,28.79,28.8,9023.0,26.8889,26.8983,26.8796,26.8889,9023.0
2019-04-10 12:50:00,28.8,28.8,28.76,28.76,5436.0,26.8889,26.8889,26.8516,26.8516,5436.0
2019-04-10 12:55:00,28.76,28.76,28.72,28.74,8994.0,26.8516,26.8516,26.8143,26.8329,8994.0
2019-04-10 13:00:00,28.74,28.75,28.72,28.73,9706.0,26.8329,26.8423,26.8143,26.8236,9706.0
2019-04-10 13:05:00,28.73,28.77,28.73,28.76,7018.0,26.8236,26.8609,26.8236,26.8516,7018.0
2019-04-10 13:10:00,28.76,28.77,28.74,28.75,5882.0,26.8516,26.8609,26.8329,26.8423,5882.0
2019-04-10 13:15:00,28.74,28.78,28.74,28.77,7981.0,26.8329,26.8703,26.8329,26.8609,7981.0
2019-04-10 13:20:00,28.77,28.78,28.74,28.74,9617.0,26.8609,26.8703,26.8329,26.8329,9617.0
2019-04-10 13:25:00,28.74,28.77,28.74,28.76,5089.0,26.8329,26.8609,26.8329,26.8516,5089.0
2019-04-10 13:30:00,28.76,28.85,28.76,28.83,32538.0,26.8516,26.9356,26.8516,26.917,32538.0
2019-04-10 13:35:00,28.83,28.85,28.82,28.84,11666.0,26.917,26.9356,26.9076,26.9263,11666.0
2019-04-10 13:40:00,28.84,28.84,28.79,28.8,7114.0,26.9263,26.9263,26.8796,26.8889,7114.0
2019-04-10 13:45:00,28.8,28.81,28.79,28.8,5590.0,26.8889,26.8983,26.8796,26.8889,5590.0
2019-04-10 13:50:00,28.8,28.82,28.8,28.82,8355.0,26.8889,26.9076,26.8889,26.9076,8355.0
2019-04-10 13:55:00,28.81,28.83,28.8,28.82,19039.0,26.8983,26.917,26.8889,26.9076,19039.0
2019-04-10 14:00:00,28.82,28.84,28.79,28.8,17704.0,26.9076,26.9263,26.8796,26.8889,17704.0
2019-04-10 14:05:00,28.8,28.8,28.72,28.76,44728.0,26.8889,26.8889,26.8143,26.8516,44728.0
2019-04-10 14:10:00,28.76,28.78,28.74,28.78,10866.0,26.8516,26.8703,26.8329,26.8703,10866.0
2019-04-10 14:15:00,28.79,28.82,28.78,28.82,8312.0,26.8796,26.9076,26.8703,26.9076,8312.0
2019-04-10 14:20:00,28.82,28.83,28.75,28.77,17193.0,26.9076,26.917,26.8423,26.8609,17193.0
2019-04-10 14:25:00,28.77,28.79,28.76,28.76,15373.0,26.8609,26.8796,26.8516,26.8516,15373.0
2019-04-10 14:30:00,28.76,28.78,28.75,28.77,13878.0,26.8516,26.8703,26.8423,26.8609,13878.0
2019-04-10 14:35:00,28.77,28.81,28.76,28.8,16676.0,26.8609,26.8983,26.8516,26.8889,16676.0
2019-04-10 14:40:00,28.81,28.85,28.8,28.83,13717.0,26.8983,26.9356,26.8889,26.917,13717.0
2019-04-10 14:45:00,28.83,28.87,28.81,28.87,14419.0,26.917,26.9543,26.8983,26.9543,14419.0
2019-04-10 14:50:00,28.87,28.88,28.85,28.86,19740.0,26.9543,26.9636,26.9356,26.945,19740.0
2019-04-10 14:55:00,28.86,28.86,28.83,28.85,12825.0,26.945,26.945,26.917,26.9356,12825.0
2019-04-10 15:00:00,28.86,28.9,28.85,28.88,17903.0,26.945,26.9823,26.9356,26.9636,17903.0
2019-04-10 15:05:00,28.88,28.91,28.86,28.9,12462.0,26.9636,26.9916,26.945,26.9823,12462.0
2019-04-10 15:10:00,28.9,28.91,28.87,28.89,20513.0,26.9823,26.9916,26.9543,26.973,20513.0
2019-04-10 15:15:00,28.9,28.91,28.87,28.9,31985.0,26.9823,26.9916,26.9543,26.9823,31985.0
2019-04-10 15:20:00,28.9,28.93,28.9,28.91,17461.0,26.9823,27.0103,26.9823,26.9916,17461.0
2019-04-10 15:25:00,28.9,28.94,28.9,28.93,18809.0,26.9823,27.0197,26.9823,27.0103,18809.0
2019-04-10 15:30:00,28.93,28.98,28.92,28.98,26372.0,27.0103,27.057,27.001,27.057,26372.0
2019-04-10 15:35:00,28.97,28.99,28.95,28.98,42145.0,27.0477,27.0663,27.029,27.057,42145.0
2019-04-10 15:40:00,28.98,28.99,28.95,28.99,31468.0,27.057,27.0663,27.029,27.0663,31468.0
2019-04-10 15:45:00,28.99,28.99,28.96,28.97,66102.0,27.0663,27.0663,27.0383,27.0477,66102.0
2019-04-10 15:50:00,28.97,28.97,28.9,28.91,58627.0,27.0477,27.0477,26.9823,26.9916,58627.0
2019-04-10 15:55:00,28.91,28.93,28.9,28.92,161962.0,26.9916,27.0103,26.9823,27.001,161962.0
2019-04-11 09:30:00,29.0,29.09,28.97,29.06,44684.0,27.0757,27.1597,27.0477,27.1317,44684.0
2019-04-11 09:35:00,29.05,29.11,28.98,29.05,34124.0,27.1224,27.1784,27.057,27.1224,34124.0
2019-04-11 09:40:00,29.04,29.2,29.03,29.16,49213.0,27.113,27.2624,27.1037,27.2251,49213.0
2019-04-11 09:45:00,29.16,29.21,29.11,29.13,20544.0,27.2251,27.2717,27.1784,27.197,20544.0
2019-04-11 09:50:00,29.13,29.13,29.06,29.07,16137.0,27.197,27.197,27.1317,27.141,16137.0
2019-04-11 09:55:00,29.07,29.1,29.05,29.09,26179.0,27.141,27.169,27.1224,27.1597,26179.0
2019-04-11 10:00:00,29.09,29.11,29.06,29.1,17690.0,27.1597,27.1784,27.1317,27.169,17690.0
2019-04-11 10:05:00,29.12,29.13,29.05,29.07,17579.0,27.1877,27.197,27.1224,27.141,17579.0
2019-04-11 10:10:00,29.06,29.22,29.06,29.19,40606.0,27.1317,27.2811,27.1317,27.2531,40606.0
2019-04-11 10:15:00,29.18,29.2,29.13,29.18,24395.0,27.2437,27.2624,27.197,27.2437,24395.0
2019-04-11 10:20:00,29.17,29.18,29.1,29.17,25673.0,27.2344,27.2437,27.169,27.2344,25673.0
2019-04-11 10:25:00,29.18,29.24,29.17,29.23,16316.0,27.2437,27.2997,27.2344,27.2904,16316.0
2019-04-11 10:30:00,29.22,29.23,29.16,29.19,16593.0,27.2811,27.2904,27.2251,27.2531,16593.0
2019-04-11 10:35:00,29.18,29.19,29.12,29.16,20656.0,27.2437,27.2531,27.1877,27.2251,20656.0
2019-04-11 10:40:00,29.15,29.2,29.14,29.17,23376.0,27.2157,27.2624,27.2064,27.2344,23376.0
2019-04-11 10:45:00,29.18,29.19,29.14,29.17,23749.0,27.2437,27.2531,27.2064,27.2344,23749.0
2019-04-11 10:50:00,29.18,29.22,29.17,29.21,22480.0,27.2437,27.2811,27.2344,27.2717,22480.0
2019-04-11 10:55:00,29.2,29.21,29.18,29.18,13995.0,27.2624,27.2717,27.2437,27.2437,13995.0
2019-04-11 11:00:00,29.18,29.22,29.18,29.22,20717.0,27.2437,27.2811,27.2437,27.2811,20717.0
2019-04-11 11:05:00,29.21,29.28,29.21,29.27,24313.0,27.2717,27.3371,27.2717,27.3278,24313.0
2019-04-11 11:10:00,29.27,29.32,29.27,29.29,36808.0,27.3278,27.3744,27.3278,27.3464,36808.0
2019-04-11 11:15:00,29.29,29.31,29.27,29.31,29330.0,27.3464,27.3651,27.3278,27.3651,29330.0
2019-04-11 11:20:00,29.3,29.35,29.3,29.35,27342.0,27.3558,27.4024,27.3558,27.4024,27342.0
2019-04-11 11:25:00,29.36,29.38,29.32,29.34,16626.0,27.4118,27.4305,27.3744,27.3931,16626.0
2019-04-11 11:30:00,29.33,29.42,29.31,29.42,61531.0,27.3838,27.4678,27.3651,27.4678,61531.0
2019-04-11 11:35:00,29.43,29.43,29.35,29.35,66780.0,27.4771,27.4771,27.4024,27.4024,66780.0
2019-04-11 11:40:00,29.34,29.34,29.28,29.32,22026.0,27.3931,27.3931,27.3371,27.3744,22026.0
2019-04-11 11:45:00,29.33,29.4,29.32,29.37,23941.0,27.3838,27.4491,27.3744,27.4211,23941.0
2019-04-11 11:50:00,29.36,29.41,29.36,29.41,27308.0,27.4118,27.4585,27.4118,27.4585,27308.0
2019-04-11 11:55:00,29.4,29.42,29.4,29.4,25509.0,27.4491,27.4678,27.4491,27.4491,25509.0
2019-04-11 12:00:00,29.4,29.41,29.35,29.36,111800.0,27.4491,27.4585,27.4024,27.4118,111800.0
2019-04-11 12:05:00,29.35,29.39,29.33,29.39,28786.0,27.4024,27.4398,27.3838,27.4398,28786.0
2019-04-11 12:10:00,29.39,29.39,29.33,29.35,18139.0,27.4398,27.4398,27.3838,27.4024,18139.0
2019-04-11 12:15:00,29.35,29.39,29.34,29.36,45958.0,27.4024,27.4398,27.3931,27.4118,45958.0
2019-04-11 12:20:00,29.36,29.37,29.32,29.37,12788.0,27.4118,27.4211,27.3744,27.4211,12788.0
2019-04-11 12:25:00,29.36,29.36,29.33,29.33,9436.0,27.4118,27.4118,27.3838,27.3838,9436.0
2019-04-11 12:30:00,29.33,29.33,29.3,29.33,30624.0,27.3838,27.3838,27.3558,27.3838,30624.0
2019-04-11 12:35:00,29.32,29.36,29.32,29.35,11496.0,27.3744,27.4118,27.3744,27.4024,11496.0
2019-04-11 12:40:00,29.35,29.36,29.33,29.35,11818.0,27.4024,27.4118,27.3838,27.4024,11818.0
2019-04-11 12:45:00,29.35,29.38,29.35,29.37,6999.0,27.4024,27.4305,27.4024,27.4211,6999.0
2019-04-11 12:50:00,29.37,29.39,29.36,29.39,4922.0,27.4211,27.4398,27.4118,27.4398,4922.0
2019-04-11 12:55:00,29.39,29.43,29.39,29.42,32106.0,27.4398,27.4771,27.4398,27.4678,32106.0
2019-04-11 13:00:00,29.42,29.42,29.34,29.35,13969.0,27.4678,27.4678,27.3931,27.4024,13969.0
2019-04-11 13:05:00,29.36,29.36,29.33,29.34,9277.0,27.4118,27.4118,27.3838,27.3931,9277.0
2019-04-11 13:10:00,29.34,29.41,29.33,29.39,37881.0,27.3931,27.4585,27.3838,27.4398,37881.0
2019-04-11 13:15:00,29.39,29.39,29.36,29.38,6667.0,27.4398,27.4398,27.4118,27.4305,6667.0
2019-04-11 13:20:00,29.37,29.38,29.35,29.36,8890.0,27.4211,27.4305,27.4024,27.4118,8890.0
2019-04-11 13:25:00,29.35,29.38,29.34,29.36,9139.0,27.4024,27.4305,27.3931,27.4118,9139.0
2019-04-11 13:30:00,29.36,29.36,29.31,29.34,21317.0,27.4118,27.4118,27.3651,27.3931,21317.0
2019-04-11 13:35:00,29.33,29.38,29.33,29.37,13925.0,27.3838,27.4305,27.3838,27.4211,13925.0
2019-04-11 13:40:00,29.37,29.38,29.36,29.38,14526.0,27.4211,27.4305,27.4118,27.4305,14526.0
2019-04-11 13:45:00,29.37,29.41,29.37,29.41,12044.0,27.4211,27.4585,27.4211,27.4585,12044.0
2019-04-11 13:50:00,29.41,29.41,29.36,29.37,12217.0,27.4585,27.4585,27.4118,27.4211,12217.0
2019-04-11 13:55:00,29.37,29.39,29.36,29.36,11544.0,27.4211,27.4398,27.4118,27.4118,11544.0
2019-04-11 14:00:00,29.36,29.36,29.3,29.33,25374.0,27.4118,27.4118,27.3558,27.3838,25374.0
2019-04-11 14:05:00,29.33,29.34,29.29,29.3,17747.0,27.3838,27.3931,27.3464,27.3558,17747.0
2019-04-11 14:10:00,29.3,29.32,29.28,29.3,11212.0,27.3558,27.3744,27.3371,27.3558,11212.0
2019-04-11 14:15:00,29.3,29.36,29.3,29.33,19751.0,27.3558,27.4118,27.3558,27.3838,19751.0
2019-04-11 14:20:00,29.33,29.37,29.33,29.36,18248.0,27.3838,27.4211,27.3838,27.4118,18248.0
2019-04-11 14:25:00,29.35,29.41,29.35,29.37,145518.0,27.4024,27.4585,27.4024,27.4211,145518.0
2019-04-11 14:30:00,29.37,29.4,29.36,29.38,15218.0,27.4211,27.4491,27.4118,27.4305,15218.0
2019-04-11 14:35:00,29.38,29.4,29.37,29.4,11806.0,27.4305,27.4491,27.4211,27.4491,11806.0
2019-04-11 14:40:00,29.4,29.41,29.36,29.36,23786.0,27.4491,27.4585,27.4118,27.4118,23786.0
2019-04-11 14:45:00,29.35,29.36,29.31,29.33,22620.0,27.4024,27.4118,27.3651,27.3838,22620.0
2019-04-11 14:50:00,29.33,29.34,29.32,29.33,13115.0,27.3838,27.3931,27.3744,27.3838,13115.0
2019-04-11 14:55:00,29.33,29.39,29.32,29.38,23931.0,27.3838,27.4398,27.3744,27.4305,23931.0
2019-04-11 15:00:00,29.37,29.41,29.37,29.41,19365.0,27.4211,27.4585,27.4211,27.4585,19365.0
2019-04-11 15:05:00,29.41,29.43,29.4,29.41,20150.0,27.4585,27.4771,27.4491,27.4585,20150.0
2019-04-11 15:10:00,29.4,29.41,29.39,29.4,22194.0,27.4491,27.4585,27.4398,27.4491,22194.0
2019-04-11 15:15:00,29.4,29.43,29.38,29.43,17600.0,27.4491,27.4771,27.4305,27.4771,17600.0
2019-04-11 15:20:00,29.43,29.45,29.42,29.45,21572.0,27.4771,27.4958,27.4678,27.4958,21572.0
2019-04-11 15:25:00,29.45,29.45,29.4,29.4,17054.0,27.4958,27.4958,27.4491,27.4491,17054.0
2019-04-11 15:30:00,29.4,29.44,29.39,29.44,35148.0,27.4491,27.4865,27.4398,27.4865,35148.0
2019-04-11 15:35:00,29.44,29.45,29.42,29.44,22543.0,27.4865,27.4958,27.4678,27.4865,22543.0
2019-04-11 15:40:00,29.43,29.44,29.41,29.43,23566.0,27.4771,27.4865,27.4585,27.4771,23566.0
2019-04-11 15:45:00,29.43,29.43,29.41,29.42,27591.0,27.4771,27.4771,27.4585,27.4678,27591.0
2019-04-11 15:50:00,29.42,29.45,29.41,29.45,52079.0,27.4678,27.4958,27.4585,27.4958,52079.0
2019-04-11 15:55:00,29.45,29.5,29.41,29.42,271204.0,27.4958,27.5425,27.4585,27.4678,271204.0
2019-04-12 09:30:00,29.45,29.47,29.28,29.38,42238.0,27.4958,27.5145,27.3371,27.4305,42238.0
2019-04-12 09:35:00,29.38,29.47,29.37,29.38,24263.0,27.4305,27.5145,27.4211,27.4305,24263.0
2019-04-12 09:40:00,29.37,29.48,29.26,29.47,121468.0,27.4211,27.5238,27.3184,27.5145,121468.0
2019-04-12 09:45:00,29.49,29.54,29.41,29.41,32958.0,27.5332,27.5798,27.4585,27.4585,32958.0
2019-04-12 09:50:00,29.41,29.51,29.37,29.48,23435.0,27.4585,27.5518,27.4211,27.5238,23435.0
2019-04-12 09:55:00,29.49,29.54,29.41,29.45,27935.0,27.5332,27.5798,27.4585,27.4958,27935.0
2019-04-12 10:00:00,29.44,29.5,29.41,29.43,28581.0,27.4865,27.5425,27.4585,27.4771,28581.0
2019-04-12 10:05:00,29.41,29.45,29.39,29.42,15859.0,27.4585,27.4958,27.4398,27.4678,15859.0
2019-04-12 10:10:00,29.42,29.45,29.39,29.41,19241.0,27.4678,27.4958,27.4398,27.4585,19241.0
2019-04-12 10:15:00,29.41,29.42,29.35,29.36,23972.0,27.4585,27.4678,27.4024,27.4118,23972.0
2019-04-12 10:20:00,29.36,29.4,29.3,29.34,22374.0,27.4118,27.4491,27.3558,27.3931,22374.0
2019-04-12 10:25:00,29.35,29.37,29.31,29.37,29175.0,27.4024,27.4211,27.3651,27.4211,29175.0
2019-04-12 10:30:00,29.36,29.43,29.36,29.42,22950.0,27.4118,27.4771,27.4118,27.4678,22950.0
2019-04-12 10:35:00,29.42,29.45,29.41,29.43,20960.0,27.4678,27.4958,27.4585,27.4771,20960.0
2019-04-12 10:40:00,29.43,29.45,29.38,29.4,26986.0,27.4771,27.4958,27.4305,27.4491,26986.0
2019-04-12 10:45:00,29.39,29.39,29.34,29.35,24189.0,27.4398,27.4398,27.3931,27.4024,24189.0
2019-04-12 10:50:00,29.34,29.4,29.31,29.38,16168.0,27.3931,27.4491,27.3651,27.4305,16168.0
2019-04-12 10:55:00,29.37,29.38,29.33,29.33,13359.0,27.4211,27.4305,27.3838,27.3838,13359.0
2019-04-12 11:00:00,29.33,29.34,29.31,29.31,17628.0,27.3838,27.3931,27.3651,27.3651,17628.0
2019-04-12 11:05:00,29.31,29.32,29.28,29.3,17789.0,27.3651,27.3744,27.3371,27.3558,17789.0
2019-04-12 11:10:00,29.31,29.32,29.27,29.32,13477.0,27.3651,27.3744,27.3278,27.3744,13477.0
2019-04-12 11:15:00,29.31,29.35,29.29,29.33,12400.0,27.3651,27.4024,27.3464,27.3838,12400.0
2019-04-12 11:20:00,29.33,29.36,29.33,29.36,11280.0,27.3838,27.4118,27.3838,27.4118,11280.0
2019-04-12 11:25:00,29.35,29.36,29.33,29.34,8842.0,27.4024,27.4118,27.3838,27.3931,8842.0
2019-04-12 11:30:00,29.33,29.35,29.33,29.34,3787.0,27.3838,27.4024,27.3838,27.3931,3787.0
2019-04-12 11:35:00,29.33,29.34,29.3,29.3,11496.0,27.3838,27.3931,27.3558,27.3558,11496.0
2019-04-12 11:40:00,29.31,29.35,29.3,29.33,5999.0,27.3651,27.4024,27.3558,27.3838,5999.0
2019-04-12 11:45:00,29.33,29.37,29.31,29.34,8381.0,27.3838,27.4211,27.3651,27.3931,8381.0
2019-04-12 11:50:00,29.34,29.35,29.33,29.34,6645.0,27.3931,27.4024,27.3838,27.3931,6645.0
2019-04-12 11:55:00,29.34,29.35,29.33,29.34,8710.0,27.3931,27.4024,27.3838,27.3931,8710.0
2019-04-12 12:00:00,29.33,29.38,29.32,29.36,28256.0,27.3838,27.4305,27.3744,27.4118,28256.0
2019-04-12 12:05:00,29.37,29.37,29.33,29.35,11597.0,27.4211,27.4211,27.3838,27.4024,11597.0
2019-04-12 12:10:00,29.35,29.37,29.35,29.37,6400.0,27.4024,27.4211,27.4024,27.4211,6400.0
2019-04-12 12:15:00,29.37,29.4,29.36,29.38,9203.0,27.4211,27.4491,27.4118,27.4305,9203.0
2019-04-12 12:20:00,29.37,29.38,29.35,29.38,14817.0,27.4211,27.4305,27.4024,27.4305,14817.0
2019-04-12 12:25:00,29.38,29.39,29.36,29.39,8764.0,27.4305,27.4398,27.4118,27.4398,8764.0
2019-04-12 12:30:00,29.39,29.39,29.37,29.39,4338.0,27.4398,27.4398,27.4211,27.4398,4338.0
2019-04-12 12:35:00,29.38,29.39,29.37,29.39,5382.0,27.4305,27.4398,27.4211,27.4398,5382.0
2019-04-12 12:40:00,29.4,29.42,29.4,29.41,4221.0,27.4491,27.4678,27.4491,27.4585,4221.0
2019-04-12 12:45:00,29.4,29.41,29.37,29.38,10765.0,27.4491,27.4585,27.4211,27.4305,10765.0
2019-04-12 12:50:00,29.39,29.4,29.36,29.38,8683.0,27.4398,27.4491,27.4118,27.4305,8683.0
2019-04-12 12:55:00,29.39,29.39,29.36,29.38,6561.0,27.4398,27.4398,27.4118,27.4305,6561.0
2019-04-12 13:00:00,29.39,29.41,29.38,29.39,5758.0,27.4398,27.4585,27.4305,27.4398,5758.0
2019-04-12 13:05:00,29.38,29.4,29.38,29.38,6557.0,27.4305,27.4491,27.4305,27.4305,6557.0
2019-04-12 13:10:00,29.39,29.39,29.37,29.38,9379.0,27.4398,27.4398,27.4211,27.4305,9379.0
2019-04-12 13:15:00,29.38,29.41,29.37,29.4,7240.0,27.4305,27.4585,27.4211,27.4491,7240.0
2019-04-12 13:20:00,29.39,29.4,29.35,29.37,15709.0,27.4398,27.4491,27.4024,27.4211,15709.0
2019-04-12 13:25:00,29.36,29.38,29.36,29.37,4471.0,27.4118,27.4305,27.4118,27.4211,4471.0
2019-04-12 13:30:00,29.38,29.4,29.37,29.39,7100.0,27.4305,27.4491,27.4211,27.4398,7100.0
2019-04-12 13:35:00,29.39,29.4,29.35,29.35,12675.0,27.4398,27.4491,27.4024,27.4024,12675.0
2019-04-12 13:40:00,29.35,29.38,29.33,29.36,30414.0,27.4024,27.4305,27.3838,27.4118,30414.0
2019-04-12 13:45:00,29.36,29.36,29.31,29.31,25133.0,27.4118,27.4118,27.3651,27.3651,25133.0
2019-04-12 13:50:00,29.31,29.32,29.31,29.31,2766.0,27.3651,27.3744,27.3651,27.3651,2766.0
2019-04-12 13:55:00,29.31,29.32,29.28,29.29,7800.0,27.3651,27.3744,27.3371,27.3464,7800.0
2019-04-12 14:00:00,29.29,29.32,29.28,29.32,9078.0,27.3464,27.3744,27.3371,27.3744,9078.0
2019-04-12 14:05:00,29.32,29.34,29.32,29.33,11910.0,27.3744,27.3931,27.3744,27.3838,11910.0
2019-04-12 14:10:00,29.32,29.32,29.27,29.28,11859.0,27.3744,27.3744,27.3278,27.3371,11859.0
2019-04-12 14:15:00,29.29,29.29,29.27,29.29,6023.0,27.3464,27.3464,27.3278,27.3464,6023.0
2019-04-12 14:20:00,29.28,29.29,29.27,29.28,9165.0,27.3371,27.3464,27.3278,27.3371,9165.0
2019-04-12 14:25:00,29.28,29.3,29.27,29.29,10766.0,27.3371,27.3558,27.3278,27.3464,10766.0
2019-04-12 14:30:00,29.29,29.3,29.26,29.27,10340.0,27.3464,27.3558,27.3184,27.3278,10340.0
2019-04-12 14:35:00,29.26,29.26,29.22,29.22,7558.0,27.3184,27.3184,27.2811,27.2811,7558.0
2019-04-12 14:40:00,29.22,29.26,29.22,29.25,9701.0,27.2811,27.3184,27.2811,27.3091,9701.0
2019-04-12 14:45:00,29.25,29.26,29.22,29.24,8952.0,27.3091,27.3184,27.2811,27.2997,8952.0
2019-04-12 14:50:00,29.24,29.27,29.23,29.26,10265.0,27.2997,27.3278,27.2904,27.3184,10265.0
2019-04-12 14:55:00,29.26,29.27,29.24,29.26,16645.0,27.3184,27.3278,27.2997,27.3184,16645.0
2019-04-12 15:00:00,29.26,29.26,29.22,29.25,12045.0,27.3184,27.3184,27.2811,27.3091,12045.0
2019-04-12 15:05:00,29.24,29.26,29.23,29.26,11138.0,27.2997,27.3184,27.2904,27.3184,11138.0
2019-04-12 15:10:00,29.27,29.31,29.27,29.31,11931.0,27.3278,27.3651,27.3278,27.3651,11931.0
2019-04-12 15:15:00,29.31,29.35,29.3,29.35,25947.0,27.3651,27.4024,27.3558,27.4024,25947.0
2019-04-12 15:20:00,29.35,29.35,29.32,29.33,21579.0,27.4024,27.4024,27.3744,27.3838,21579.0
2019-04-12 15:25:00,29.33,29.34,29.3,29.3,11097.0,27.3838,27.3931,27.3558,27.3558,11097.0
2019-04-12 15:30:00,29.31,29.34,29.29,29.34,17234.0,27.3651,27.3931,27.3464,27.3931,17234.0
2019-04-12 15:35:00,29.34,29.35,29.32,29.34,33023.0,27.3931,27.4024,27.3744,27.3931,33023.0
2019-04-12 15:40:00,29.34,29.35,29.32,29.32,20434.0,27.3931,27.4024,27.3744,27.3744,20434.0
2019-04-12 15:45:00,29.33,29.35,29.32,29.34,32739.0,27.3838,27.4024,27.3744,27.3931,32739.0
2019-04-12 15:50:00,29.34,29.35,29.32,29.34,51577.0,27.3931,27.4024,27.3744,27.3931,51577.0
2019-04-12 15:55:00,29.34,29.4,29.33,29.39,144155.0,27.3931,27.4491,27.3838,27.4398,144155.0
2019-04-15 09:30:00,29.46,29.57,29.42,29.42,35273.0,27.5051,27.6079,27.4678,27.4678,35273.0
2019-04-15 09:35:00,29.41,29.41,29.29,29.32,24127.0,27.4585,27.4585,27.3464,27.3744,24127.0
2019-04-15 09:40:00,29.31,29.34,29.2,29.2,11029.0,27.3651,27.3931,27.2624,27.2624,11029.0
2019-04-15 09:45:00,29.22,29.26,29.19,29.25,15466.0,27.2811,27.3184,27.2531,27.3091,15466.0
2019-04-15 09:50:00,29.25,29.42,29.23,29.42,18745.0,27.3091,27.4678,27.2904,27.4678,18745.0
2019-04-15 09:55:00,29.43,29.47,29.41,29.45,23764.0,27.4771,27.5145,27.4585,27.4958,23764.0
2019-04-15 10:00:00,29.45,29.45,29.4,29.42,19268.0,27.4958,27.4958,27.4491,27.4678,19268.0
2019-04-15 10:05:00,29.41,29.44,29.35,29.35,12277.0,27.4585,27.4865,27.4024,27.4024,12277.0
2019-04-15 10:10:00,29.35,29.37,29.31,29.31,13028.0,27.4024,27.4211,27.3651,27.3651,13028.0
2019-04-15 10:15:00,29.31,29.36,29.29,29.35,13054.0,27.3651,27.4118,27.3464,27.4024,13054.0
2019-04-15 10:20:00,29.35,29.37,29.33,29.36,5383.0,27.4024,27.4211,27.3838,27.4118,5383.0
2019-04-15 10:25:00,29.36,29.38,29.35,29.35,4760.0,27.4118,27.4305,27.4024,27.4024,4760.0
2019-04-15 10:30:00,29.35,29.42,29.33,29.42,14076.0,27.4024,27.4678,27.3838,27.4678,14076.0
2019-04-15 10:35:00,29.43,29.49,29.43,29.43,17885.0,27.4771,27.5332,27.4771,27.4771,17885.0
2019-04-15 10:40:00,29.43,29.44,29.4,29.4,6085.0,27.4771,27.4865,27.4491,27.4491,6085.0
2019-04-15 10:45:00,29.4,29.44,29.4,29.43,15801.0,27.4491,27.4865,27.4491,27.4771,15801.0
2019-04-15 10:50:00,29.43,29.43,29.39,29.39,19245.0,27.4771,27.4771,27.4398,27.4398,19245.0
2019-04-15 10:55:00,29.39,29.42,29.36,29.4,48755.0,27.4398,27.4678,27.4118,27.4491,48755.0
2019-04-15 11:00:00,29.41,29.46,29.41,29.45,26241.0,27.4585,27.5051,27.4585,27.4958,26241.0
2019-04-15 11:05:00,29.45,29.5,29.45,29.5,17467.0,27.4958,27.5425,27.4958,27.5425,17467.0
2019-04-15 11:10:00,29.49,29.52,29.46,29.5,26405.0,27.5332,27.5612,27.5051,27.5425,26405.0
2019-04-15 11:15:00,29.5,29.53,29.49,29.53,16354.0,27.5425,27.5705,27.5332,27.5705,16354.0
2019-04-15 11:20:00,29.53,29.55,29.52,29.54,12874.0,27.5705,27.5892,27.5612,27.5798,12874.0
2019-04-15 11:25:00,29.53,29.53,29.49,29.52,19584.0,27.5705,27.5705,27.5332,27.5612,19584.0
2019-04-15 11:30:00,29.52,29.54,29.5,29.54,12802.0,27.5612,27.5798,27.5425,27.5798,12802.0
2019-04-15 11:35:00,29.54,29.54,29.47,29.47,18196.0,27.5798,27.5798,27.5145,27.5145,18196.0
2019-04-15 11:40:00,29.46,29.47,29.43,29.45,12128.0,27.5051,27.5145,27.4771,27.4958,12128.0
2019-04-15 11:45:00,29.46,29.49,29.45,29.48,10576.0,27.5051,27.5332,27.4958,27.5238,10576.0
2019-04-15 11:50:00,29.48,29.53,29.47,29.48,13397.0,27.5238,27.5705,27.5145,27.5238,13397.0
2019-04-15 11:55:00,29.48,29.5,29.45,29.48,19966.0,27.5238,27.5425,27.4958,27.5238,19966.0
2019-04-15 12:00:00,29.48,29.53,29.48,29.48,18064.0,27.5238,27.5705,27.5238,27.5238,18064.0
2019-04-15 12:05:00,29.49,29.51,29.47,29.47,5993.0,27.5332,27.5518,27.5145,27.5145,5993.0
2019-04-15 12:10:00,29.47,29.48,29.45,29.48,5135.0,27.5145,27.5238,27.4958,27.5238,5135.0
2019-04-15 12:15:00,29.48,29.48,29.45,29.48,12168.0,27.5238,27.5238,27.4958,27.5238,12168.0
2019-04-15 12:20:00,29.48,29.49,29.46,29.46,4639.0,27.5238,27.5332,27.5051,27.5051,4639.0
2019-04-15 12:25:00,29.47,29.49,29.45,29.47,10814.0,27.5145,27.5332,27.4958,27.5145,10814.0
2019-04-15 12:30:00,29.47,29.48,29.41,29.42,12900.0,27.5145,27.5238,27.4585,27.4678,12900.0
2019-04-15 12:35:00,29.42,29.45,29.4,29.44,11489.0,27.4678,27.4958,27.4491,27.4865,11489.0
2019-04-15 12:40:00,29.44,29.45,29.41,29.42,10538.0,27.4865,27.4958,27.4585,27.4678,10538.0
2019-04-15 12:45:00,29.43,29.43,29.4,29.41,5174.0,27.4771,27.4771,27.4491,27.4585,5174.0
2019-04-15 12:50:00,29.4,29.41,29.37,29.38,15181.0,27.4491,27.4585,27.4211,27.4305,15181.0
2019-04-15 12:55:00,29.38,29.39,29.37,29.37,7041.0,27.4305,27.4398,27.4211,27.4211,7041.0
2019-04-15 13:00:00,29.37,29.43,29.36,29.41,6280.0,27.4211,27.4771,27.4118,27.4585,6280.0
2019-04-15 13:05:00,29.41,29.42,29.4,29.42,3833.0,27.4585,27.4678,27.4491,27.4678,3833.0
2019-04-15 13:10:00,29.42,29.44,29.41,29.42,6196.0,27.4678,27.4865,27.4585,27.4678,6196.0
2019-04-15 13:15:00,29.42,29.42,29.39,29.41,10809.0,27.4678,27.4678,27.4398,27.4585,10809.0
2019-04-15 13:20:00,29.41,29.43,29.4,29.43,9295.0,27.4585,27.4771,27.4491,27.4771,9295.0
2019-04-15 13:25:00,29.43,29.44,29.41,29.41,14804.0,27.4771,27.4865,27.4585,27.4585,14804.0
2019-04-15 13:30:00,29.41,29.45,29.41,29.43,7575.0,27.4585,27.4958,27.4585,27.4771,7575.0
2019-04-15 13:35:00,29.42,29.43,29.41,29.43,3651.0,27.4678,27.4771,27.4585,27.4771,3651.0
2019-04-15 13:40:00,29.44,29.45,29.42,29.44,7509.0,27.4865,27.4958,27.4678,27.4865,7509.0
2019-04-15 13:45:00,29.44,29.47,29.43,29.45,6778.0,27.4865,27.5145,27.4771,27.4958,6778.0
2019-04-15 13:50:00,29.45,29.45,29.43,29.44,6282.0,27.4958,27.4958,27.4771,27.4865,6282.0
2019-04-15 13:55:00,29.44,29.49,29.43,29.48,16546.0,27.4865,27.5332,27.4771,27.5238,16546.0
2019-04-15 14:00:00,29.49,29.51,29.48,29.5,11920.0,27.5332,27.5518,27.5238,27.5425,11920.0
2019-04-15 14:05:00,29.5,29.54,29.49,29.54,7167.0,27.5425,27.5798,27.5332,27.5798,7167.0
2019-04-15 14:10:00,29.54,29.58,29.51,29.52,19153.0,27.5798,27.6172,27.5518,27.5612,19153.0
2019-04-15 14:15:00,29.52,29.54,29.5,29.51,10473.0,27.5612,27.5798,27.5425,27.5518,10473.0
2019-04-15 14:20:00,29.51,29.52,29.49,29.49,6583.0,27.5518,27.5612,27.5332,27.5332,6583.0
2019-04-15 14:25:00,29.49,29.53,29.49,29.53,10366.0,27.5332,27.5705,27.5332,27.5705,10366.0
2019-04-15 14:30:00,29.53,29.54,29.51,29.52,12587.0,27.5705,27.5798,27.5518,27.5612,12587.0
2019-04-15 14:35:00,29.53,29.55,29.51,29.55,10581.0,27.5705,27.5892,27.5518,27.5892,10581.0
2019-04-15 14:40:00,29.55,29.56,29.53,29.54,11126.0,27.5892,27.5985,27.5705,27.5798,11126.0
2019-04-15 14:45:00,29.54,29.55,29.51,29.51,25102.0,27.5798,27.5892,27.5518,27.5518,25102.0
2019-04-15 14:50:00,29.52,29.54,29.51,29.52,15206.0,27.5612,27.5798,27.5518,27.5612,15206.0
2019-04-15 14:55:00,29.52,29.53,29.5,29.51,11743.0,27.5612,27.5705,27.5425,27.5518,11743.0
2019-04-15 15:00:00,29.51,29.52,29.47,29.48,10910.0,27.5518,27.5612,27.5145,27.5238,10910.0
2019-04-15 15:05:00,29.49,29.51,29.48,29.51,7721.0,27.5332,27.5518,27.5238,27.5518,7721.0
2019-04-15 15:10:00,29.51,29.51,29.49,29.49,8205.0,27.5518,27.5518,27.5332,27.5332,8205.0
2019-04-15 15:15:00,29.5,29.52,29.49,29.51,12683.0,27.5425,27.5612,27.5332,27.5518,12683.0
2019-04-15 15:20:00,29.51,29.52,29.5,29.52,14386.0,27.5518,27.5612,27.5425,27.5612,14386.0
2019-04-15 15:25:00,29.52,29.52,29.49,29.5,14092.0,27.5612,27.5612,27.5332,27.5425,14092.0
2019-04-15 15:30:00,29.5,29.51,29.49,29.5,39091.0,27.5425,27.5518,27.5332,27.5425,39091.0
2019-04-15 15:35:00,29.5,29.51,29.48,29.48,35011.0,27.5425,27.5518,27.5238,27.5238,35011.0
2019-04-15 15:40:00,29.49,29.5,29.48,29.5,31560.0,27.5332,27.5425,27.5238,27.5425,31560.0
2019-04-15 15:45:00,29.5,29.51,29.48,29.49,50374.0,27.5425,27.5518,27.5238,27.5332,50374.0
2019-04-15 15:50:00,29.49,29.51,29.48,29.51,104569.0,27.5332,27.5518,27.5238,27.5518,104569.0
2019-04-15 15:55:00,29.51,29.56,29.5,29.51,209857.0,27.5518,27.5985,27.5425,27.5518,209857.0
2019-04-16 09:30:00,29.67,29.7,29.57,29.57,24596.0,27.7012,27.7292,27.6079,27.6079,24596.0
2019-04-16 09:35:00,29.58,29.64,29.57,29.6,16692.0,27.6172,27.6732,27.6079,27.6359,16692.0
2019-04-16 09:40:00,29.6,29.63,29.56,29.62,19414.0,27.6359,27.6639,27.5985,27.6545,19414.0
2019-04-16 09:45:00,29.61,29.63,29.57,29.59,31544.0,27.6452,27.6639,27.6079,27.6265,31544.0
2019-04-16 09:50:00,29.59,29.63,29.57,29.58,11600.0,27.6265,27.6639,27.6079,27.6172,11600.0
2019-04-16 09:55:00,29.57,29.61,29.57,29.6,11810.0,27.6079,27.6452,27.6079,27.6359,11810.0
2019-04-16 10:00:00,29.61,29.68,29.59,29.64,30330.0,27.6452,27.7106,27.6265,27.6732,30330.0
2019-04-16 10:05:00,29.64,29.64,29.6,29.6,14202.0,27.6732,27.6732,27.6359,27.6359,14202.0
2019-04-16 10:10:00,29.61,29.61,29.49,29.55,129254.0,27.6452,27.6452,27.5332,27.5892,129254.0
2019-04-16 10:15:00,29.54,29.58,29.52,29.58,66320.0,27.5798,27.6172,27.5612,27.6172,66320.0
2019-04-16 10:20:00,29.58,29.63,29.57,29.63,14623.0,27.6172,27.6639,27.6079,27.6639,14623.0
2019-04-16 10:25:00,29.62,29.64,29.55,29.55,15709.0,27.6545,27.6732,27.5892,27.5892,15709.0
2019-04-16 10:30:00,29.55,29.57,29.52,29.56,16381.0,27.5892,27.6079,27.5612,27.5985,16381.0
2019-04-16 10:35:00,29.56,29.57,29.51,29.51,28039.0,27.5985,27.6079,27.5518,27.5518,28039.0
2019-04-16 10:40:00,29.51,29.53,29.49,29.49,11810.0,27.5518,27.5705,27.5332,27.5332,11810.0
2019-04-16 10:45:00,29.49,29.51,29.46,29.48,90682.0,27.5332,27.5518,27.5051,27.5238,90682.0
2019-04-16 10:50:00,29.47,29.52,29.47,29.49,21230.0,27.5145,27.5612,27.5145,27.5332,21230.0
2019-04-16 10:55:00,29.49,29.55,29.46,29.52,121082.0,27.5332,27.5892,27.5051,27.5612,121082.0
2019-04-16 11:00:00,29.52,29.52,29.46,29.49,18901.0,27.5612,27.5612,27.5051,27.5332,18901.0
2019-04-16 11:05:00,29.48,29.48,29.44,29.48,56670.0,27.5238,27.5238,27.4865,27.5238,56670.0
2019-04-16 11:10:00,29.47,29.53,29.47,29.49,46633.0,27.5145,27.5705,27.5145,27.5332,46633.0
2019-04-16 11:15:00,29.5,29.51,29.45,29.5,13144.0,27.5425,27.5518,27.4958,27.5425,13144.0
2019-04-16 11:20:00,29.5,29.5,29.47,29.47,34828.0,27.5425,27.5425,27.5145,27.5145,34828.0
2019-04-16 11:25:00,29.47,29.52,29.46,29.52,23822.0,27.5145,27.5612,27.5051,27.5612,23822.0
2019-04-16 11:30:00,29.51,29.55,29.51,29.53,32549.0,27.5518,27.5892,27.5518,27.5705,32549.0
2019-04-16 11:35:00,29.52,29.55,29.49,29.49,75462.0,27.5612,27.5892,27.5332,27.5332,75462.0
2019-04-16 11:40:00,29.5,29.5,29.48,29.5,36152.0,27.5425,27.5425,27.5238,27.5425,36152.0
2019-04-16 11:45:00,29.5,29.6,29.49,29.59,16130.0,27.5425,27.6359,27.5332,27.6265,16130.0
2019-04-16 11:50:00,29.6,29.61,29.56,29.58,10539.0,27.6359,27.6452,27.5985,27.6172,10539.0
2019-04-16 11:55:00,29.58,29.59,29.55,29.56,9412.0,27.6172,27.6265,27.5892,27.5985,9412.0
2019-04-16 12:00:00,29.57,29.6,29.56,29.59,11998.0,27.6079,27.6359,27.5985,27.6265,11998.0
2019-04-16 12:05:00,29.59,29.63,29.57,29.61,18936.0,27.6265,27.6639,27.6079,27.6452,18936.0
2019-04-16 12:10:00,29.61,29.65,29.6,29.64,12031.0,27.6452,27.6825,27.6359,27.6732,12031.0
2019-04-16 12:15:00,29.64,29.65,29.62,29.63,9034.0,27.6732,27.6825,27.6545,27.6639,9034.0
2019-04-16 12:20:00,29.62,29.63,29.6,29.63,9513.0,27.6545,27.6639,27.6359,27.6639,9513.0
2019-04-16 12:25:00,29.62,29.65,29.62,29.64,11322.0,27.6545,27.6825,27.6545,27.6732,11322.0
2019-04-16 12:30:00,29.64,29.69,29.64,29.69,22720.0,27.6732,27.7199,27.6732,27.7199,22720.0
2019-04-16 12:35:00,29.68,29.69,29.67,29.68,9498.0,27.7106,27.7199,27.7012,27.7106,9498.0
2019-04-16 12:40:00,29.68,29.68,29.64,29.66,30816.0,27.7106,27.7106,27.6732,27.6919,30816.0
2019-04-16 12:45:00,29.65,29.69,29.65,29.66,18187.0,27.6825,27.7199,27.6825,27.6919,18187.0
2019-04-16 12:50:00,29.66,29.7,29.65,29.7,31512.0,27.6919,27.7292,27.6825,27.7292,31512.0
2019-04-16 12:55:00,29.7,29.71,29.65,29.66,10681.0,27.7292,27.7386,27.6825,27.6919,10681.0
2019-04-16 13:00:00,29.66,29.67,29.64,29.66,24526.0,27.6919,27.7012,27.6732,27.6919,24526.0
2019-04-16 13:05:00,29.67,29.68,29.65,29.65,12260.0,27.7012,27.7106,27.6825,27.6825,12260.0
2019-04-16 13:10:00,29.66,29.67,29.65,29.65,12232.0,27.6919,27.7012,27.6825,27.6825,12232.0
2019-04-16 13:15:00,29.66,29.69,29.65,29.69,10914.0,27.6919,27.7199,27.6825,27.7199,10914.0
2019-04-16 13:20:00,29.68,29.72,29.68,29.7,14692.0,27.7106,27.7479,27.7106,27.7292,14692.0
2019-04-16 13:25:00,29.69,29.69,29.67,29.67,7692.0,27.7199,27.7199,27.7012,27.7012,7692.0
2019-04-16 13:30:00,29.67,29.69,29.67,29.68,19429.0,27.7012,27.7199,27.7012,27.7106,19429.0
2019-04-16 13:35:00,29.69,29.69,29.67,29.69,9832.0,27.7199,27.7199,27.7012,27.7199,9832.0
2019-04-16 13:40:00,29.68,29.69,29.67,29.69,14215.0,27.7106,27.7199,27.7012,27.7199,14215.0
2019-04-16 13:45:00,29.7,29.7,29.68,29.7,13642.0,27.7292,27.7292,27.7106,27.7292,13642.0
2019-04-16 13:50:00,29.7,29.73,29.68,29.68,13776.0,27.7292,27.7572,27.7106,27.7106,13776.0
2019-04-16 13:55:00,29.68,29.71,29.67,29.69,11813.0,27.7106,27.7386,27.7012,27.7199,11813.0
2019-04-16 14:00:00,29.69,29.71,29.68,29.69,14854.0,27.7199,27.7386,27.7106,27.7199,14854.0
2019-04-16 14:05:00,29.7,29.71,29.68,29.69,11220.0,27.7292,27.7386,27.7106,27.7199,11220.0
2019-04-16 14:10:00,29.68,29.69,29.66,29.66,16261.0,27.7106,27.7199,27.6919,27.6919,16261.0
2019-04-16 14:15:00,29.66,29.68,29.65,29.68,13667.0,27.6919,27.7106,27.6825,27.7106,13667.0
2019-04-16 14:20:00,29.67,29.69,29.65,29.68,13918.0,27.7012,27.7199,27.6825,27.7106,13918.0
2019-04-16 14:25:00,29.68,29.69,29.64,29.67,16165.0,27.7106,27.7199,27.6732,27.7012,16165.0
2019-04-16 14:30:00,29.68,29.71,29.68,29.7,37372.0,27.7106,27.7386,27.7106,27.7292,37372.0
2019-04-16 14:35:00,29.7,29.71,29.68,29.7,7176.0,27.7292,27.7386,27.7106,27.7292,7176.0
2019-04-16 14:40:00,29.7,29.71,29.69,29.69,7321.0,27.7292,27.7386,27.7199,27.7199,7321.0
2019-04-16 14:45:00,29.7,29.71,29.68,29.71,14675.0,27.7292,27.7386,27.7106,27.7386,14675.0
2019-04-16 14:50:00,29.71,29.73,29.69,29.7,22017.0,27.7386,27.7572,27.7199,27.7292,22017.0
2019-04-16 14:55:00,29.7,29.73,29.7,29.73,9449.0,27.7292,27.7572,27.7292,27.7572,9449.0
2019-04-16 15:00:00,29.73,29.75,29.72,29.74,40467.0,27.7572,27.7759,27.7479,27.7666,40467.0
2019-04-16 15:05:00,29.74,29.76,29.73,29.76,19170.0,27.7666,27.7852,27.7572,27.7852,19170.0
2019-04-16 15:10:00,29.75,29.79,29.75,29.79,20697.0,27.7759,27.8133,27.7759,27.8133,20697.0
2019-04-16 15:15:00,29.79,29.82,29.77,29.78,40109.0,27.8133,27.8413,27.7946,27.8039,40109.0
2019-04-16 15:20:00,29.78,29.78,29.76,29.77,10286.0,27.8039,27.8039,27.7852,27.7946,10286.0
2019-04-16 15:25:00,29.76,29.77,29.73,29.77,23336.0,27.7852,27.7946,27.7572,27.7946,23336.0
2019-04-16 15:30:00,29.77,29.77,29.71,29.73,36345.0,27.7946,27.7946,27.7386,27.7572,36345.0
2019-04-16 15:35:00,29.73,29.75,29.7,29.73,28476.0,27.7572,27.7759,27.7292,27.7572,28476.0
2019-04-16 15:40:00,29.72,29.74,29.71,29.74,42501.0,27.7479,27.7666,27.7386,27.7666,42501.0
2019-04-16 15:45:00,29.74,29.76,29.71,29.71,50711.0,27.7666,27.7852,27.7386,27.7386,50711.0
2019-04-16 15:50:00,29.71,29.8,29.69,29.8,90874.0,27.7386,27.8226,27.7199,27.8226,90874.0
2019-04-16 15:55:00,29.79,29.81,29.74,29.75,171668.0,27.8133,27.8319,27.7666,27.7759,171668.0
2019-04-17 09:30:00,29.87,29.99,29.82,29.97,54874.0,27.8879,28.0,27.8413,27.9813,54874.0
2019-04-17 09:35:00,29.98,29.98,29.88,29.93,28297.0,27.9906,27.9906,27.8973,27.944,28297.0
2019-04-17 09:40:00,29.93,30.01,29.89,30.0,106087.0,27.944,28.0187,27.9066,28.0093,106087.0
2019-04-17 09:45:00,29.99,30.08,29.95,30.07,95779.0,28.0,28.084,27.9626,28.0747,95779.0
2019-04-17 09:50:00,30.08,30.17,30.06,30.06,81961.0,28.084,28.168,28.0653,28.0653,81961.0
2019-04-17 09:55:00,30.07,30.07,29.9,29.93,26839.0,28.0747,28.0747,27.916,27.944,26839.0
2019-04-17 10:00:00,29.93,29.98,29.88,29.98,46913.0,27.944,27.9906,27.8973,27.9906,46913.0
2019-04-17 10:05:00,29.98,30.06,29.91,29.92,57082.0,27.9906,28.0653,27.9253,27.9346,57082.0
2019-04-17 10:10:00,29.92,30.01,29.88,29.9,40379.0,27.9346,28.0187,27.8973,27.916,40379.0
2019-04-17 10:15:00,29.9,29.92,29.8,29.82,25792.0,27.916,27.9346,27.8226,27.8413,25792.0
2019-04-17 10:20:00,29.82,29.86,29.82,29.83,13155.0,27.8413,27.8786,27.8413,27.8506,13155.0
2019-04-17 10:25:00,29.83,29.98,29.83,29.98,44845.0,27.8506,27.9906,27.8506,27.9906,44845.0
2019-04-17 10:30:00,29.97,29.98,29.93,29.94,16960.0,27.9813,27.9906,27.944,27.9533,16960.0
2019-04-17 10:35:00,29.95,29.96,29.89,29.9,26017.0,27.9626,27.972,27.9066,27.916,26017.0
2019-04-17 10:40:00,29.91,30.0,29.9,30.0,39212.0,27.9253,28.0093,27.916,28.0093,39212.0
2019-04-17 10:45:00,29.99,29.99,29.92,29.94,32162.0,28.0,28.0,27.9346,27.9533,32162.0
2019-04-17 10:50:00,29.94,30.0,29.92,30.0,37998.0,27.9533,28.0093,27.9346,28.0093,37998.0
2019-04-17 10:55:00,29.99,30.0,29.94,29.94,13311.0,28.0,28.0093,27.9533,27.9533,13311.0
2019-04-17 11:00:00,29.95,29.99,29.94,29.98,14814.0,27.9626,28.0,27.9533,27.9906,14814.0
2019-04-17 11:05:00,29.98,30.01,29.97,30.0,34862.0,27.9906,28.0187,27.9813,28.0093,34862.0
2019-04-17 11:10:00,30.0,30.01,30.0,30.01,20995.0,28.0093,28.0187,28.0093,28.0187,20995.0
2019-04-17 11:15:00,30.01,30.06,29.96,29.97,28826.0,28.0187,28.0653,27.972,27.9813,28826.0
2019-04-17 11:20:00,29.97,29.98,29.94,29.95,9445.0,27.9813,27.9906,27.9533,27.9626,9445.0
2019-04-17 11:25:00,29.94,29.95,29.88,29.89,13250.0,27.9533,27.9626,27.8973,27.9066,13250.0
2019-04-17 11:30:00,29.88,29.89,29.87,29.89,10723.0,27.8973,27.9066,27.8879,27.9066,10723.0
2019-04-17 11:35:00,29.89,29.92,29.89,29.92,11193.0,27.9066,27.9346,27.9066,27.9346,11193.0
2019-04-17 11:40:00,29.92,29.99,29.92,29.98,10140.0,27.9346,28.0,27.9346,27.9906,10140.0
2019-04-17 11:45:00,29.99,29.99,29.96,29.98,8312.0,28.0,28.0,27.972,27.9906,8312.0
2019-04-17 11:50:00,29.98,29.99,29.98,29.99,6771.0,27.9906,28.0,27.9906,28.0,6771.0
2019-04-17 11:55:00,29.99,29.99,29.95,29.98,10536.0,28.0,28.0,27.9626,27.9906,10536.0
2019-04-17 12:00:00,29.98,29.99,29.93,29.94,8651.0,27.9906,28.0,27.944,27.9533,8651.0
2019-04-17 12:05:00,29.94,29.94,29.91,29.92,11945.0,27.9533,27.9533,27.9253,27.9346,11945.0
2019-04-17 12:10:00,29.91,29.91,29.86,29.87,10929.0,27.9253,27.9253,27.8786,27.8879,10929.0
2019-04-17 12:15:00,29.86,29.87,29.85,29.86,9016.0,27.8786,27.8879,27.8693,27.8786,9016.0
2019-04-17 12:20:00,29.87,29.88,29.85,29.87,14889.0,27.8879,27.8973,27.8693,27.8879,14889.0
2019-04-17 12:25:00,29.87,29.91,29.86,29.91,6777.0,27.8879,27.9253,27.8786,27.9253,6777.0
2019-04-17 12:30:00,29.91,29.92,29.88,29.9,16419.0,27.9253,27.9346,27.8973,27.916,16419.0
2019-04-17 12:35:00,29.9,29.95,29.9,29.94,5475.0,27.916,27.9626,27.916,27.9533,5475.0
2019-04-17 12:40:00,29.95,30.04,29.95,30.02,92281.0,27.9626,28.0467,27.9626,28.028,92281.0
2019-04-17 12:45:00,30.02,30.02,29.99,30.02,22484.0,28.028,28.028,28.0,28.028,22484.0
2019-04-17 12:50:00,30.02,30.02,29.98,29.99,36631.0,28.028,28.028,27.9906,28.0,36631.0
2019-04-17 12:55:00,29.99,30.04,29.99,30.02,15277.0,28.0,28.0467,28.0,28.028,15277.0
2019-04-17 13:00:00,30.03,30.13,30.02,30.12,32071.0,28.0373,28.1307,28.028,28.1214,32071.0
2019-04-17 13:05:00,30.12,30.13,30.07,30.07,17300.0,28.1214,28.1307,28.0747,28.0747,17300.0
2019-04-17 13:10:00,30.07,30.08,30.05,30.08,16074.0,28.0747,28.084,28.056,28.084,16074.0
2019-04-17 13:15:00,30.07,30.07,30.04,30.07,15646.0,28.0747,28.0747,28.0467,28.0747,15646.0
2019-04-17 13:20:00,30.07,30.13,30.06,30.13,26259.0,28.0747,28.1307,28.0653,28.1307,26259.0
2019-04-17 13:25:00,30.13,30.14,30.09,30.09,10939.0,28.1307,28.14,28.0933,28.0933,10939.0
2019-04-17 13:30:00,30.1,30.14,30.07,30.12,24775.0,28.1027,28.14,28.0747,28.1214,24775.0
2019-04-17 13:35:00,30.13,30.13,30.09,30.1,14508.0,28.1307,28.1307,28.0933,28.1027,14508.0
2019-04-17 13:40:00,30.1,30.11,30.09,30.11,12839.0,28.1027,28.112,28.0933,28.112,12839.0
2019-04-17 13:45:00,30.11,30.14,30.09,30.14,22078.0,28.112,28.14,28.0933,28.14,22078.0
2019-04-17 13:50:00,30.14,30.14,30.09,30.1,13878.0,28.14,28.14,28.0933,28.1027,13878.0
2019-04-17 13:55:00,30.1,30.11,30.09,30.11,11698.0,28.1027,28.112,28.0933,28.112,11698.0
2019-04-17 14:00:00,30.11,30.15,30.1,30.13,18896.0,28.112,28.1494,28.1027,28.1307,18896.0
2019-04-17 14:05:00,30.13,30.15,30.12,30.13,14246.0,28.1307,28.1494,28.1214,28.1307,14246.0
2019-04-17 14:10:00,30.12,30.12,30.09,30.11,32404.0,28.1214,28.1214,28.0933,28.112,32404.0
2019-04-17 14:15:00,30.11,30.13,30.11,30.13,14992.0,28.112,28.1307,28.112,28.1307,14992.0
2019-04-17 14:20:00,30.12,30.13,30.09,30.1,17595.0,28.1214,28.1307,28.0933,28.1027,17595.0
2019-04-17 14:25:00,30.1,30.1,30.06,30.07,27015.0,28.1027,28.1027,28.0653,28.0747,27015.0
2019-04-17 14:30:00,30.07,30.11,30.07,30.1,31413.0,28.0747,28.112,28.0747,28.1027,31413.0
2019-04-17 14:35:00,30.1,30.1,30.06,30.09,12697.0,28.1027,28.1027,28.0653,28.0933,12697.0
2019-04-17 14:40:00,30.08,30.09,30.04,30.05,23545.0,28.084,28.0933,28.0467,28.056,23545.0
2019-04-17 14:45:00,30.06,30.07,30.05,30.07,7233.0,28.0653,28.0747,28.056,28.0747,7233.0
2019-04-17 14:50:00,30.07,30.11,30.07,30.11,16224.0,28.0747,28.112,28.0747,28.112,16224.0
2019-04-17 14:55:00,30.1,30.1,30.08,30.1,13490.0,28.1027,28.1027,28.084,28.1027,13490.0
2019-04-17 15:00:00,30.1,30.14,30.09,30.11,23305.0,28.1027,28.14,28.0933,28.112,23305.0
2019-04-17 15:05:00,30.12,30.13,30.11,30.12,11291.0,28.1214,28.1307,28.112,28.1214,11291.0
2019-04-17 15:10:00,30.12,30.12,30.11,30.12,9650.0,28.1214,28.1214,28.112,28.1214,9650.0
2019-04-17 15:15:00,30.12,30.12,30.09,30.11,18917.0,28.1214,28.1214,28.0933,28.112,18917.0
2019-04-17 15:20:00,30.11,30.11,30.09,30.1,51102.0,28.112,28.112,28.0933,28.1027,51102.0
2019-04-17 15:25:00,30.1,30.1,30.05,30.05,62100.0,28.1027,28.1027,28.056,28.056,62100.0
2019-04-17 15:30:00,30.06,30.12,30.05,30.12,43469.0,28.0653,28.1214,28.056,28.1214,43469.0
2019-04-17 15:35:00,30.12,30.13,30.1,30.13,38204.0,28.1214,28.1307,28.1027,28.1307,38204.0
2019-04-17 15:40:00,30.12,30.15,30.12,30.14,44444.0,28.1214,28.1494,28.1214,28.14,44444.0
2019-04-17 15:45:00,30.14,30.14,30.1,30.11,104927.0,28.14,28.14,28.1027,28.112,104927.0
2019-04-17 15:50:00,30.1,30.1,30.07,30.09,93686.0,28.1027,28.1027,28.0747,28.0933,93686.0
2019-04-17 15:55:00,30.08,30.09,30.02,30.04,217235.0,28.084,28.0933,28.028,28.0467,217235.0
2019-04-18 09:30:00,29.99,30.33,29.99,30.06,113796.0,28.0,28.3174,28.0,28.0653,113796.0
2019-04-18 09:35:00,30.07,30.16,30.04,30.13,17929.0,28.0747,28.1587,28.0467,28.1307,17929.0
2019-04-18 09:40:00,30.13,30.24,30.12,30.23,17106.0,28.1307,28.2334,28.1214,28.2241,17106.0
2019-04-18 09:45:00,30.22,30.33,30.21,30.31,17896.0,28.2147,28.3174,28.2054,28.2987,17896.0
2019-04-18 09:50:00,30.32,30.39,30.29,30.3,30010.0,28.3081,28.3734,28.2801,28.2894,30010.0
2019-04-18 09:55:00,30.29,30.29,30.17,30.2,22466.0,28.2801,28.2801,28.168,28.196,22466.0
2019-04-18 10:00:00,30.2,30.25,30.19,30.24,19985.0,28.196,28.2427,28.1867,28.2334,19985.0
2019-04-18 10:05:00,30.24,30.25,30.19,30.21,19998.0,28.2334,28.2427,28.1867,28.2054,19998.0
2019-04-18 10:10:00,30.2,30.21,30.14,30.18,17013.0,28.196,28.2054,28.14,28.1774,17013.0
2019-04-18 10:15:00,30.17,30.18,30.13,30.16,18093.0,28.168,28.1774,28.1307,28.1587,18093.0
2019-04-18 10:20:00,30.16,30.22,30.15,30.2,17046.0,28.1587,28.2147,28.1494,28.196,17046.0
2019-04-18 10:25:00,30.19,30.19,30.15,30.15,18531.0,28.1867,28.1867,28.1494,28.1494,18531.0
2019-04-18 10:30:00,30.13,30.16,30.12,30.13,17889.0,28.1307,28.1587,28.1214,28.1307,17889.0
2019-04-18 10:35:00,30.14,30.15,30.11,30.13,10144.0,28.14,28.1494,28.112,28.1307,10144.0
2019-04-18 10:40:00,30.12,30.13,30.06,30.07,20677.0,28.1214,28.1307,28.0653,28.0747,20677.0
2019-04-18 10:45:00,30.07,30.1,30.02,30.02,34860.0,28.0747,28.1027,28.028,28.028,34860.0
2019-04-18 10:50:00,30.02,30.07,30.0,30.05,25692.0,28.028,28.0747,28.0093,28.056,25692.0
2019-04-18 10:55:00,30.05,30.14,30.04,30.13,134883.0,28.056,28.14,28.0467,28.1307,134883.0
2019-04-18 11:00:00,30.13,30.18,30.11,30.16,47632.0,28.1307,28.1774,28.112,28.1587,47632.0
2019-04-18 11:05:00,30.16,30.27,30.14,30.27,61972.0,28.1587,28.2614,28.14,28.2614,61972.0
2019-04-18 11:10:00,30.27,30.29,30.19,30.2,41282.0,28.2614,28.2801,28.1867,28.196,41282.0
2019-04-18 11:15:00,30.2,30.23,30.16,30.23,17431.0,28.196,28.2241,28.1587,28.2241,17431.0
2019-04-18 11:20:00,30.23,30.23,30.18,30.23,21543.0,28.2241,28.2241,28.1774,28.2241,21543.0
2019-04-18 11:25:00,30.23,30.26,30.22,30.23,14987.0,28.2241,28.2521,28.2147,28.2241,14987.0
2019-04-18 11:30:00,30.21,30.24,30.2,30.21,43906.0,28.2054,28.2334,28.196,28.2054,43906.0
2019-04-18 11:35:00,30.21,30.27,30.18,30.26,20757.0,28.2054,28.2614,28.1774,28.2521,20757.0
2019-04-18 11:40:00,30.26,30.33,30.26,30.31,25765.0,28.2521,28.3174,28.2521,28.2987,25765.0
2019-04-18 11:45:00,30.32,30.38,30.3,30.38,23361.0,28.3081,28.3641,28.2894,28.3641,23361.0
2019-04-18 11:50:00,30.37,30.38,30.35,30.38,23124.0,28.3548,28.3641,28.3361,28.3641,23124.0
2019-04-18 11:55:00,30.38,30.47,30.38,30.43,58637.0,28.3641,28.4481,28.3641,28.4108,58637.0
2019-04-18 12:00:00,30.42,30.47,30.42,30.43,34225.0,28.4014,28.4481,28.4014,28.4108,34225.0
2019-04-18 12:05:00,30.44,30.48,30.43,30.45,44257.0,28.4201,28.4575,28.4108,28.4295,44257.0
2019-04-18 12:10:00,30.45,30.47,30.44,30.46,18341.0,28.4295,28.4481,28.4201,28.4388,18341.0
2019-04-18 12:15:00,30.46,30.5,30.45,30.49,26466.0,28.4388,28.4761,28.4295,28.4668,26466.0
2019-04-18 12:20:00,30.5,30.51,30.49,30.51,13971.0,28.4761,28.4855,28.4668,28.4855,13971.0
2019-04-18 12:25:00,30.51,30.53,30.49,30.51,29917.0,28.4855,28.5041,28.4668,28.4855,29917.0
2019-04-18 12:30:00,30.51,30.54,30.5,30.54,16807.0,28.4855,28.5135,28.4761,28.5135,16807.0
2019-04-18 12:35:00,30.54,30.55,30.5,30.51,33197.0,28.5135,28.5228,28.4761,28.4855,33197.0
2019-04-18 12:40:00,30.51,30.52,30.5,30.52,40500.0,28.4855,28.4948,28.4761,28.4948,40500.0
2019-04-18 12:45:00,30.52,30.54,30.51,30.54,11568.0,28.4948,28.5135,28.4855,28.5135,11568.0
2019-04-18 12:50:00,30.53,30.57,30.51,30.57,14768.0,28.5041,28.5415,28.4855,28.5415,14768.0
2019-04-18 12:55:00,30.57,30.57,30.47,30.49,13344.0,28.5415,28.5415,28.4481,28.4668,13344.0
2019-04-18 13:00:00,30.48,30.49,30.46,30.47,17989.0,28.4575,28.4668,28.4388,28.4481,17989.0
2019-04-18 13:05:00,30.48,30.48,30.46,30.48,9722.0,28.4575,28.4575,28.4388,28.4575,9722.0
2019-04-18 13:10:00,30.47,30.48,30.45,30.46,8292.0,28.4481,28.4575,28.4295,28.4388,8292.0
2019-04-18 13:15:00,30.46,30.48,30.46,30.47,6000.0,28.4388,28.4575,28.4388,28.4481,6000.0
2019-04-18 13:20:00,30.46,30.51,30.46,30.5,16580.0,28.4388,28.4855,28.4388,28.4761,16580.0
2019-04-18 13:25:00,30.5,30.53,30.48,30.48,24468.0,28.4761,28.5041,28.4575,28.4575,24468.0
2019-04-18 13:30:00,30.49,30.49,30.47,30.48,7407.0,28.4668,28.4668,28.4481,28.4575,7407.0
2019-04-18 13:35:00,30.47,30.48,30.44,30.45,13218.0,28.4481,28.4575,28.4201,28.4295,13218.0
2019-04-18 13:40:00,30.46,30.49,30.45,30.49,5591.0,28.4388,28.4668,28.4295,28.4668,5591.0
2019-04-18 13:45:00,30.48,30.49,30.45,30.47,8791.0,28.4575,28.4668,28.4295,28.4481,8791.0
2019-04-18 13:50:00,30.46,30.5,30.46,30.5,10189.0,28.4388,28.4761,28.4388,28.4761,10189.0
2019-04-18 13:55:00,30.5,30.52,30.5,30.52,33767.0,28.4761,28.4948,28.4761,28.4948,33767.0
2019-04-18 14:00:00,30.52,30.58,30.51,30.56,74937.0,28.4948,28.5508,28.4855,28.5322,74937.0
2019-04-18 14:05:00,30.56,30.57,30.53,30.56,46153.0,28.5322,28.5415,28.5041,28.5322,46153.0
2019-04-18 14:10:00,30.56,30.58,30.55,30.55,31119.0,28.5322,28.5508,28.5228,28.5228,31119.0
2019-04-18 14:15:00,30.56,30.57,30.51,30.51,31488.0,28.5322,28.5415,28.4855,28.4855,31488.0
2019-04-18 14:20:00,30.52,30.54,30.5,30.5,24821.0,28.4948,28.5135,28.4761,28.4761,24821.0
2019-04-18 14:25:00,30.49,30.53,30.47,30.51,35237.0,28.4668,28.5041,28.4481,28.4855,35237.0
2019-04-18 14:30:00,30.5,30.53,30.49,30.53,24722.0,28.4761,28.5041,28.4668,28.5041,24722.0
2019-04-18 14:35:00,30.53,30.56,30.52,30.56,39166.0,28.5041,28.5322,28.4948,28.5322,39166.0
2019-04-18 14:40:00,30.55,30.59,30.47,30.47,52585.0,28.5228,28.5602,28.4481,28.4481,52585.0
2019-04-18 14:45:00,30.47,30.52,30.47,30.52,31787.0,28.4481,28.4948,28.4481,28.4948,31787.0
2019-04-18 14:50:00,30.52,30.53,30.48,30.53,30530.0,28.4948,28.5041,28.4575,28.5041,30530.0
2019-04-18 14:55:00,30.52,30.53,30.51,30.51,11244.0,28.4948,28.5041,28.4855,28.4855,11244.0
2019-04-18 15:00:00,30.51,30.54,30.49,30.53,21960.0,28.4855,28.5135,28.4668,28.5041,21960.0
2019-04-18 15:05:00,30.53,30.54,30.5,30.51,7353.0,28.5041,28.5135,28.4761,28.4855,7353.0
2019-04-18 15:10:00,30.51,30.54,30.5,30.52,25346.0,28.4855,28.5135,28.4761,28.4948,25346.0
2019-04-18 15:15:00,30.52,30.52,30.5,30.51,15500.0,28.4948,28.4948,28.4761,28.4855,15500.0
2019-04-18 15:20:00,30.51,30.54,30.5,30.51,26215.0,28.4855,28.5135,28.4761,28.4855,26215.0
2019-04-18 15:25:00,30.51,30.51,30.44,30.44,26572.0,28.4855,28.4855,28.4201,28.4201,26572.0
2019-04-18 15:30:00,30.44,30.47,30.43,30.44,29570.0,28.4201,28.4481,28.4108,28.4201,29570.0
2019-04-18 15:35:00,30.44,30.46,30.41,30.44,41694.0,28.4201,28.4388,28.3921,28.4201,41694.0
2019-04-18 15:40:00,30.44,30.46,30.42,30.45,42692.0,28.4201,28.4388,28.4014,28.4295,42692.0
2019-04-18 15:45:00,30.45,30.45,30.38,30.4,149888.0,28.4295,28.4295,28.3641,28.3828,149888.0
2019-04-18 15:50:00,30.4,30.4,30.33,30.37,312194.0,28.3828,28.3828,28.3174,28.3548,312194.0
2019-04-18 15:55:00,30.36,30.44,30.36,30.41,147563.0,28.3454,28.4201,28.3454,28.3921,147563.0
2019-04-22 09:30:00,30.36,30.62,30.32,30.51,62292.0,28.3454,28.5882,28.3081,28.4855,62292.0
2019-04-22 09:35:00,30.51,30.53,30.38,30.46,35013.0,28.4855,28.5041,28.3641,28.4388,35013.0
2019-04-22 09:40:00,30.47,30.59,30.45,30.48,36283.0,28.4481,28.5602,28.4295,28.4575,36283.0
2019-04-22 09:45:00,30.49,30.58,30.48,30.55,25094.0,28.4668,28.5508,28.4575,28.5228,25094.0
2019-04-22 09:50:00,30.56,30.57,30.5,30.55,70964.0,28.5322,28.5415,28.4761,28.5228,70964.0
2019-04-22 09:55:00,30.56,30.59,30.48,30.53,84042.0,28.5322,28.5602,28.4575,28.5041,84042.0
2019-04-22 10:00:00,30.53,30.53,30.34,30.41,188975.0,28.5041,28.5041,28.3268,28.3921,188975.0
2019-04-22 10:05:00,30.41,30.41,30.15,30.17,202614.0,28.3921,28.3921,28.1494,28.168,202614.0
2019-04-22 10:10:00,30.18,30.33,30.16,30.28,62860.0,28.1774,28.3174,28.1587,28.2707,62860.0
2019-04-22 10:15:00,30.28,30.33,30.23,30.32,52553.0,28.2707,28.3174,28.2241,28.3081,52553.0
2019-04-22 10:20:00,30.32,30.46,30.3,30.42,55804.0,28.3081,28.4388,28.2894,28.4014,55804.0
2019-04-22 10:25:00,30.42,30.48,30.41,30.45,42034.0,28.4014,28.4575,28.3921,28.4295,42034.0
2019-04-22 10:30:00,30.46,30.49,30.43,30.49,42335.0,28.4388,28.4668,28.4108,28.4668,42335.0
2019-04-22 10:35:00,30.5,30.56,30.45,30.48,51554.0,28.4761,28.5322,28.4295,28.4575,51554.0
2019-04-22 10:40:00,30.48,30.5,30.42,30.44,45371.0,28.4575,28.4761,28.4014,28.4201,45371.0
2019-04-22 10:45:00,30.44,30.54,30.43,30.52,49522.0,28.4201,28.5135,28.4108,28.4948,49522.0
2019-04-22 10:50:00,30.52,30.64,30.52,30.63,102344.0,28.4948,28.6068,28.4948,28.5975,102344.0
2019-04-22 10:55:00,30.64,30.65,30.6,30.62,47746.0,28.6068,28.6162,28.5695,28.5882,47746.0
2019-04-22 11:00:00,30.61,30.62,30.58,30.58,35443.0,28.5788,28.5882,28.5508,28.5508,35443.0
2019-04-22 11:05:00,30.58,30.69,30.58,30.68,58988.0,28.5508,28.6535,28.5508,28.6442,58988.0
2019-04-22 11:10:00,30.67,30.67,30.62,30.65,27551.0,28.6349,28.6349,28.5882,28.6162,27551.0
2019-04-22 11:15:00,30.65,30.65,30.58,30.62,98859.0,28.6162,28.6162,28.5508,28.5882,98859.0
2019-04-22 11:20:00,30.63,30.65,30.59,30.62,46671.0,28.5975,28.6162,28.5602,28.5882,46671.0
2019-04-22 11:25:00,30.62,30.64,30.6,30.62,57760.0,28.5882,28.6068,28.5695,28.5882,57760.0
2019-04-22 11:30:00,30.62,30.66,30.6,30.66,33153.0,28.5882,28.6255,28.5695,28.6255,33153.0
2019-04-22 11:35:00,30.66,30.67,30.59,30.6,44279.0,28.6255,28.6349,28.5602,28.5695,44279.0
2019-04-22 11:40:00,30.59,30.62,30.58,30.58,69825.0,28.5602,28.5882,28.5508,28.5508,69825.0
2019-04-22 11:45:00,30.58,30.58,30.54,30.56,55611.0,28.5508,28.5508,28.5135,28.5322,55611.0
2019-04-22 11:50:00,30.57,30.58,30.53,30.54,23410.0,28.5415,28.5508,28.5041,28.5135,23410.0
2019-04-22 11:55:00,30.54,30.62,30.53,30.61,26400.0,28.5135,28.5882,28.5041,28.5788,26400.0
2019-04-22 12:00:00,30.61,30.62,30.58,30.59,17353.0,28.5788,28.5882,28.5508,28.5602,17353.0
2019-04-22 12:05:00,30.6,30.6,30.55,30.56,37814.0,28.5695,28.5695,28.5228,28.5322,37814.0
2019-04-22 12:10:00,30.56,30.57,30.5,30.51,25570.0,28.5322,28.5415,28.4761,28.4855,25570.0
2019-04-22 12:15:00,30.51,30.56,30.51,30.55,26061.0,28.4855,28.5322,28.4855,28.5228,26061.0
2019-04-22 12:20:00,30.54,30.62,30.54,30.61,32282.0,28.5135,28.5882,28.5135,28.5788,32282.0
2019-04-22 12:25:00,30.61,30.65,30.6,30.63,26514.0,28.5788,28.6162,28.5695,28.5975,26514.0
2019-04-22 12:30:00,30.63,30.64,30.57,30.57,32526.0,28.5975,28.6068,28.5415,28.5415,32526.0
2019-04-22 12:35:00,30.58,30.58,30.54,30.57,20955.0,28.5508,28.5508,28.5135,28.5415,20955.0
2019-04-22 12:40:00,30.57,30.57,30.54,30.55,12124.0,28.5415,28.5415,28.5135,28.5228,12124.0
2019-04-22 12:45:00,30.54,30.55,30.51,30.52,12307.0,28.5135,28.5228,28.4855,28.4948,12307.0
2019-04-22 12:50:00,30.52,30.57,30.51,30.55,22660.0,28.4948,28.5415,28.4855,28.5228,22660.0
2019-04-22 12:55:00,30.55,30.56,30.52,30.53,10234.0,28.5228,28.5322,28.4948,28.5041,10234.0
2019-04-22 13:00:00,30.52,30.52,30.48,30.49,34735.0,28.4948,28.4948,28.4575,28.4668,34735.0
2019-04-22 13:05:00,30.49,30.49,30.46,30.47,33561.0,28.4668,28.4668,28.4388,28.4481,33561.0
2019-04-22 13:10:00,30.47,30.48,30.46,30.46,16575.0,28.4481,28.4575,28.4388,28.4388,16575.0
2019-04-22 13:15:00,30.47,30.47,30.41,30.45,38662.0,28.4481,28.4481,28.3921,28.4295,38662.0
2019-04-22 13:20:00,30.44,30.49,30.43,30.48,22656.0,28.4201,28.4668,28.4108,28.4575,22656.0
2019-04-22 13:25:00,30.48,30.52,30.48,30.52,19633.0,28.4575,28.4948,28.4575,28.4948,19633.0
2019-04-22 13:30:00,30.51,30.52,30.48,30.48,29440.0,28.4855,28.4948,28.4575,28.4575,29440.0
2019-04-22 13:35:00,30.49,30.49,30.46,30.47,17308.0,28.4668,28.4668,28.4388,28.4481,17308.0
2019-04-22 13:40:00,30.47,30.5,30.46,30.48,14567.0,28.4481,28.4761,28.4388,28.4575,14567.0
2019-04-22 13:45:00,30.48,30.49,30.45,30.46,16891.0,28.4575,28.4668,28.4295,28.4388,16891.0
2019-04-22 13:50:00,30.46,30.47,30.43,30.43,19345.0,28.4388,28.4481,28.4108,28.4108,19345.0
2019-04-22 13:55:00,30.43,30.45,30.43,30.44,10279.0,28.4108,28.4295,28.4108,28.4201,10279.0
2019-04-22 14:00:00,30.44,30.44,30.4,30.42,14808.0,28.4201,28.4201,28.3828,28.4014,14808.0
2019-04-22 14:05:00,30.42,30.46,30.42,30.43,22282.0,28.4014,28.4388,28.4014,28.4108,22282.0
2019-04-22 14:10:00,30.44,30.44,30.41,30.42,19564.0,28.4201,28.4201,28.3921,28.4014,19564.0
2019-04-22 14:15:00,30.42,30.43,30.4,30.43,18008.0,28.4014,28.4108,28.3828,28.4108,18008.0
2019-04-22 14:20:00,30.43,30.43,30.4,30.41,21696.0,28.4108,28.4108,28.3828,28.3921,21696.0
2019-04-22 14:25:00,30.41,30.43,30.35,30.35,34645.0,28.3921,28.4108,28.3361,28.3361,34645.0
2019-04-22 14:30:00,30.36,30.36,30.32,30.33,46627.0,28.3454,28.3454,28.3081,28.3174,46627.0
2019-04-22 14:35:00,30.33,30.36,30.3,30.36,55331.0,28.3174,28.3454,28.2894,28.3454,55331.0
2019-04-22 14:40:00,30.36,30.38,30.33,30.34,33094.0,28.3454,28.3641,28.3174,28.3268,33094.0
2019-04-22 14:45:00,30.33,30.35,30.32,30.34,21598.0,28.3174,28.3361,28.3081,28.3268,21598.0
2019-04-22 14:50:00,30.34,30.41,30.33,30.41,27928.0,28.3268,28.3921,28.3174,28.3921,27928.0
2019-04-22 14:55:00,30.4,30.44,30.39,30.41,33495.0,28.3828,28.4201,28.3734,28.3921,33495.0
2019-04-22 15:00:00,30.41,30.44,30.4,30.44,37666.0,28.3921,28.4201,28.3828,28.4201,37666.0
2019-04-22 15:05:00,30.44,30.44,30.38,30.39,33955.0,28.4201,28.4201,28.3641,28.3734,33955.0
2019-04-22 15:10:00,30.38,30.4,30.37,30.4,35561.0,28.3641,28.3828,28.3548,28.3828,35561.0
2019-04-22 15:15:00,30.4,30.42,30.37,30.42,50903.0,28.3828,28.4014,28.3548,28.4014,50903.0
2019-04-22 15:20:00,30.42,30.42,30.37,30.37,60476.0,28.4014,28.4014,28.3548,28.3548,60476.0
2019-04-22 15:25:00,30.37,30.38,30.33,30.34,53487.0,28.3548,28.3641,28.3174,28.3268,53487.0
2019-04-22 15:30:00,30.34,30.36,30.33,30.35,60764.0,28.3268,28.3454,28.3174,28.3361,60764.0
2019-04-22 15:35:00,30.35,30.36,30.34,30.36,52631.0,28.3361,28.3454,28.3268,28.3454,52631.0
2019-04-22 15:40:00,30.36,30.37,30.31,30.32,92533.0,28.3454,28.3548,28.2987,28.3081,92533.0
2019-04-22 15:45:00,30.32,30.32,30.25,30.28,179412.0,28.3081,28.3081,28.2427,28.2707,179412.0
2019-04-22 15:50:00,30.28,30.34,30.27,30.32,139346.0,28.2707,28.3268,28.2614,28.3081,139346.0
2019-04-22 15:55:00,30.31,30.32,30.21,30.23,386357.0,28.2987,28.3081,28.2054,28.2241,386357.0
2019-04-23 09:30:00,30.75,31.29,30.52,31.28,170034.0,28.7096,29.2137,28.4948,29.2044,170034.0
2019-04-23 09:35:00,31.29,31.49,31.12,31.44,164167.0,29.2137,29.4004,29.055,29.3538,164167.0
2019-04-23 09:40:00,31.44,31.46,30.8,30.91,107994.0,29.3538,29.3724,28.7562,28.8589,107994.0
2019-04-23 09:45:00,30.94,31.25,30.89,31.14,87224.0,28.8869,29.1764,28.8403,29.0737,87224.0
2019-04-23 09:50:00,31.14,31.17,30.9,30.91,39995.0,29.0737,29.1017,28.8496,28.8589,39995.0
2019-04-23 09:55:00,30.91,30.99,30.74,30.97,108040.0,28.8589,28.9336,28.7002,28.915,108040.0
2019-04-23 10:00:00,30.98,31.35,30.98,31.28,217850.0,28.9243,29.2697,28.9243,29.2044,217850.0
2019-04-23 10:05:00,31.27,31.36,31.08,31.1,201440.0,29.195,29.2791,29.0177,29.0363,201440.0
2019-04-23 10:10:00,31.1,31.14,31.02,31.03,49021.0,29.0363,29.0737,28.9616,28.971,49021.0
2019-04-23 10:15:00,31.02,31.25,31.01,31.11,71251.0,28.9616,29.1764,28.9523,29.0457,71251.0
2019-04-23 10:20:00,31.12,31.35,31.08,31.25,118057.0,29.055,29.2697,29.0177,29.1764,118057.0
2019-04-23 10:25:00,31.25,31.28,31.13,31.16,49986.0,29.1764,29.2044,29.0643,29.0923,49986.0
2019-04-23 10:30:00,31.17,31.2,31.03,31.05,41798.0,29.1017,29.1297,28.971,28.9896,41798.0
2019-04-23 10:35:00,31.03,31.05,30.89,30.89,156973.0,28.971,28.9896,28.8403,28.8403,156973.0
2019-04-23 10:40:00,30.89,30.95,30.85,30.93,55518.0,28.8403,28.8963,28.8029,28.8776,55518.0
2019-04-23 10:45:00,30.93,31.02,30.92,30.97,47103.0,28.8776,28.9616,28.8683,28.915,47103.0
2019-04-23 10:50:00,30.98,31.1,30.97,31.1,50364.0,28.9243,29.0363,28.915,29.0363,50364.0
2019-04-23 10:55:00,31.1,31.14,31.1,31.13,51452.0,29.0363,29.0737,29.0363,29.0643,51452.0
2019-04-23 11:00:00,31.13,31.14,31.03,31.08,60986.0,29.0643,29.0737,28.971,29.0177,60986.0
2019-04-23 11:05:00,31.09,31.09,30.89,30.94,42414.0,29.027,29.027,28.8403,28.8869,42414.0
2019-04-23 11:10:00,30.95,31.03,30.94,31.03,45078.0,28.8963,28.971,28.8869,28.971,45078.0
2019-04-23 11:15:00,31.03,31.16,31.03,31.1,50605.0,28.971,29.0923,28.971,29.0363,50605.0
2019-04-23 11:20:00,31.11,31.18,31.09,31.18,32294.0,29.0457,29.111,29.027,29.111,32294.0
2019-04-23 11:25:00,31.18,31.3,31.17,31.25,80352.0,29.111,29.2231,29.1017,29.1764,80352.0
2019-04-23 11:30:00,31.24,31.24,31.1,31.12,40912.0,29.167,29.167,29.0363,29.055,40912.0
2019-04-23 11:35:00,31.11,31.14,31.03,31.04,27448.0,29.0457,29.0737,28.971,28.9803,27448.0
2019-04-23 11:40:00,31.04,31.04,30.98,31.03,50147.0,28.9803,28.9803,28.9243,28.971,50147.0
2019-04-23 11:45:00,31.04,31.16,31.04,31.16,29508.0,28.9803,29.0923,28.9803,29.0923,29508.0
2019-04-23 11:50:00,31.16,31.26,31.15,31.23,62242.0,29.0923,29.1857,29.083,29.1577,62242.0
2019-04-23 11:55:00,31.24,31.24,31.2,31.24,27481.0,29.167,29.167,29.1297,29.167,27481.0
2019-04-23 12:00:00,31.23,31.33,31.23,31.31,35498.0,29.1577,29.2511,29.1577,29.2324,35498.0
2019-04-23 12:05:00,31.31,31.38,31.29,31.37,23325.0,29.2324,29.2977,29.2137,29.2884,23325.0
2019-04-23 12:10:00,31.36,31.37,31.31,31.32,24233.0,29.2791,29.2884,29.2324,29.2417,24233.0
2019-04-23 12:15:00,31.31,31.37,31.31,31.36,25443.0,29.2324,29.2884,29.2324,29.2791,25443.0
2019-04-23 12:20:00,31.37,31.43,31.36,31.41,39152.0,29.2884,29.3444,29.2791,29.3258,39152.0
2019-04-23 12:25:00,31.41,31.44,31.37,31.41,45852.0,29.3258,29.3538,29.2884,29.3258,45852.0
2019-04-23 12:30:00,31.41,31.46,31.37,31.46,63015.0,29.3258,29.3724,29.2884,29.3724,63015.0
2019-04-23 12:35:00,31.46,31.46,31.36,31.38,32082.0,29.3724,29.3724,29.2791,29.2977,32082.0
2019-04-23 12:40:00,31.38,31.38,31.26,31.28,33355.0,29.2977,29.2977,29.1857,29.2044,33355.0
2019-04-23 12:45:00,31.28,31.35,31.27,31.33,26944.0,29.2044,29.2697,29.195,29.2511,26944.0
2019-04-23 12:50:00,31.33,31.34,31.28,31.34,28760.0,29.2511,29.2604,29.2044,29.2604,28760.0
2019-04-23 12:55:00,31.34,31.39,31.32,31.39,28222.0,29.2604,29.3071,29.2417,29.3071,28222.0
2019-04-23 13:00:00,31.39,31.39,31.37,31.39,16486.0,29.3071,29.3071,29.2884,29.3071,16486.0
2019-04-23 13:05:00,31.38,31.42,31.36,31.42,25127.0,29.2977,29.3351,29.2791,29.3351,25127.0
2019-04-23 13:10:00,31.42,31.44,31.39,31.44,25252.0,29.3351,29.3538,29.3071,29.3538,25252.0
2019-04-23 13:15:00,31.44,31.45,31.4,31.44,23960.0,29.3538,29.3631,29.3164,29.3538,23960.0
2019-04-23 13:20:00,31.44,31.46,31.43,31.45,18835.0,29.3538,29.3724,29.3444,29.3631,18835.0
2019-04-23 13:25:00,31.45,31.5,31.45,31.49,36390.0,29.3631,29.4098,29.3631,29.4004,36390.0
2019-04-23 13:30:00,31.49,31.49,31.38,31.39,33802.0,29.4004,29.4004,29.2977,29.3071,33802.0
2019-04-23 13:35:00,31.39,31.5,31.36,31.49,86953.0,29.3071,29.4098,29.2791,29.4004,86953.0
2019-04-23 13:40:00,31.49,31.66,31.47,31.6,216885.0,29.4004,29.5592,29.3818,29.5031,216885.0
2019-04-23 13:45:00,31.6,31.71,31.59,31.61,65179.0,29.5031,29.6058,29.4938,29.5125,65179.0
2019-04-23 13:50:00,31.61,31.62,31.43,31.48,67548.0,29.5125,29.5218,29.3444,29.3911,67548.0
2019-04-23 13:55:00,31.47,31.54,31.46,31.48,36165.0,29.3818,29.4471,29.3724,29.3911,36165.0
2019-04-23 14:00:00,31.48,31.48,31.36,31.37,77711.0,29.3911,29.3911,29.2791,29.2884,77711.0
2019-04-23 14:05:00,31.38,31.38,31.32,31.33,78141.0,29.2977,29.2977,29.2417,29.2511,78141.0
2019-04-23 14:10:00,31.33,31.41,31.32,31.4,60026.0,29.2511,29.3258,29.2417,29.3164,60026.0
2019-04-23 14:15:00,31.4,31.41,31.36,31.39,41939.0,29.3164,29.3258,29.2791,29.3071,41939.0
2019-04-23 14:20:00,31.39,31.42,31.3,31.34,53961.0,29.3071,29.3351,29.2231,29.2604,53961.0
2019-04-23 14:25:00,31.34,31.39,31.25,31.27,79732.0,29.2604,29.3071,29.1764,29.195,79732.0
2019-04-23 14:30:00,31.27,31.29,31.23,31.26,31525.0,29.195,29.2137,29.1577,29.1857,31525.0
2019-04-23 14:35:00,31.26,31.31,31.25,31.28,112904.0,29.1857,29.2324,29.1764,29.2044,112904.0
2019-04-23 14:40:00,31.28,31.31,31.27,31.3,66942.0,29.2044,29.2324,29.195,29.2231,66942.0
2019-04-23 14:45:00,31.3,31.3,31.27,31.28,45449.0,29.2231,29.2231,29.195,29.2044,45449.0
2019-04-23 14:50:00,31.27,31.31,31.26,31.31,73149.0,29.195,29.2324,29.1857,29.2324,73149.0
2019-04-23 14:55:00,31.31,31.31,31.27,31.3,33234.0,29.2324,29.2324,29.195,29.2231,33234.0
2019-04-23 15:00:00,31.3,31.31,31.23,31.25,119321.0,29.2231,29.2324,29.1577,29.1764,119321.0
2019-04-23 15:05:00,31.25,31.27,31.23,31.26,86691.0,29.1764,29.195,29.1577,29.1857,86691.0
2019-04-23 15:10:00,31.25,31.42,31.25,31.32,182331.0,29.1764,29.3351,29.1764,29.2417,182331.0
2019-04-23 15:15:00,31.31,31.32,31.24,31.25,86592.0,29.2324,29.2417,29.167,29.1764,86592.0
2019-04-23 15:20:00,31.24,31.26,31.22,31.26,86003.0,29.167,29.1857,29.1484,29.1857,86003.0
2019-04-23 15:25:00,31.26,31.26,31.23,31.25,76280.0,29.1857,29.1857,29.1577,29.1764,76280.0
2019-04-23 15:30:00,31.25,31.27,31.22,31.27,118498.0,29.1764,29.195,29.1484,29.195,118498.0
2019-04-23 15:35:00,31.27,31.37,31.26,31.37,133586.0,29.195,29.2884,29.1857,29.2884,133586.0
2019-04-23 15:40:00,31.37,31.41,31.34,31.34,169310.0,29.2884,29.3258,29.2604,29.2604,169310.0
2019-04-23 15:45:00,31.35,31.35,31.23,31.24,223515.0,29.2697,29.2697,29.1577,29.167,223515.0
2019-04-23 15:50:00,31.24,31.26,31.24,31.25,239872.0,29.167,29.1857,29.167,29.1764,239872.0
2019-04-23 15:55:00,31.25,31.39,31.24,31.34,559379.0,29.1764,29.3071,29.167,29.2604,559379.0
2019-04-24 09:30:00,31.75,31.9,31.23,31.37,122829.0,29.6432,29.7832,29.1577,29.2884,122829.0
2019-04-24 09:35:00,31.31,31.51,31.15,31.47,49976.0,29.2324,29.4191,29.083,29.3818,49976.0
2019-04-24 09:40:00,31.46,31.64,31.45,31.5,34139.0,29.3724,29.5405,29.3631,29.4098,34139.0
2019-04-24 09:45:00,31.48,31.55,31.46,31.49,35452.0,29.3911,29.4565,29.3724,29.4004,35452.0
2019-04-24 09:50:00,31.48,31.62,31.42,31.59,49741.0,29.3911,29.5218,29.3351,29.4938,49741.0
2019-04-24 09:55:00,31.58,31.59,31.51,31.57,22394.0,29.4845,29.4938,29.4191,29.4751,22394.0
2019-04-24 10:00:00,31.56,31.73,31.54,31.72,39948.0,29.4658,29.6245,29.4471,29.6152,39948.0
2019-04-24 10:05:00,31.73,31.75,31.65,31.69,46960.0,29.6245,29.6432,29.5498,29.5872,46960.0
2019-04-24 10:10:00,31.7,31.7,31.55,31.56,47417.0,29.5965,29.5965,29.4565,29.4658,47417.0
2019-04-24 10:15:00,31.55,31.71,31.55,31.69,48827.0,29.4565,29.6058,29.4565,29.5872,48827.0
2019-04-24 10:20:00,31.69,31.69,31.66,31.68,34129.0,29.5872,29.5872,29.5592,29.5778,34129.0
2019-04-24 10:25:00,31.69,31.7,31.64,31.65,29625.0,29.5872,29.5965,29.5405,29.5498,29625.0
2019-04-24 10:30:00,31.65,31.67,31.62,31.66,31312.0,29.5498,29.5685,29.5218,29.5592,31312.0
2019-04-24 10:35:00,31.66,31.76,31.64,31.75,83216.0,29.5592,29.6525,29.5405,29.6432,83216.0
2019-04-24 10:40:00,31.74,31.78,31.69,31.77,35927.0,29.6339,29.6712,29.5872,29.6619,35927.0
2019-04-24 10:45:00,31.77,31.77,31.72,31.76,23112.0,29.6619,29.6619,29.6152,29.6525,23112.0
2019-04-24 10:50:00,31.76,31.81,31.74,31.8,24413.0,29.6525,29.6992,29.6339,29.6899,24413.0
2019-04-24 10:55:00,31.81,31.82,31.79,31.81,15640.0,29.6992,29.7085,29.6805,29.6992,15640.0
2019-04-24 11:00:00,31.81,31.85,31.78,31.85,29410.0,29.6992,29.7366,29.6712,29.7366,29410.0
2019-04-24 11:05:00,31.86,31.93,31.85,31.91,36526.0,29.7459,29.8112,29.7366,29.7926,36526.0
2019-04-24 11:10:00,31.91,31.93,31.88,31.9,35696.0,29.7926,29.8112,29.7646,29.7832,35696.0
2019-04-24 11:15:00,31.9,31.94,31.89,31.93,28409.0,29.7832,29.8206,29.7739,29.8112,28409.0
2019-04-24 11:20:00,31.93,31.94,31.91,31.94,38928.0,29.8112,29.8206,29.7926,29.8206,38928.0
2019-04-24 11:25:00,31.94,31.95,31.89,31.91,28187.0,29.8206,29.8299,29.7739,29.7926,28187.0
2019-04-24 11:30:00,31.91,31.92,31.88,31.89,31960.0,29.7926,29.8019,29.7646,29.7739,31960.0
2019-04-24 11:35:00,31.88,31.9,31.85,31.88,32280.0,29.7646,29.7832,29.7366,29.7646,32280.0
2019-04-24 11:40:00,31.88,31.89,31.83,31.85,19677.0,29.7646,29.7739,29.7179,29.7366,19677.0
2019-04-24 11:45:00,31.84,31.84,31.71,31.71,33661.0,29.7272,29.7272,29.6058,29.6058,33661.0
2019-04-24 11:50:00,31.71,31.71,31.61,31.63,21383.0,29.6058,29.6058,29.5125,29.5312,21383.0
2019-04-24 11:55:00,31.62,31.66,31.58,31.64,21147.0,29.5218,29.5592,29.4845,29.5405,21147.0
2019-04-24 12:00:00,31.64,31.65,31.61,31.61,13998.0,29.5405,29.5498,29.5125,29.5125,13998.0
2019-04-24 12:05:00,31.6,31.61,31.52,31.53,34989.0,29.5031,29.5125,29.4285,29.4378,34989.0
2019-04-24 12:10:00,31.52,31.55,31.48,31.55,26206.0,29.4285,29.4565,29.3911,29.4565,26206.0
2019-04-24 12:15:00,31.55,31.58,31.55,31.57,20713.0,29.4565,29.4845,29.4565,29.4751,20713.0
2019-04-24 12:20:00,31.57,31.59,31.55,31.57,20985.0,29.4751,29.4938,29.4565,29.4751,20985.0
2019-04-24 12:25:00,31.57,31.59,31.57,31.57,13457.0,29.4751,29.4938,29.4751,29.4751,13457.0
2019-04-24 12:30:00,31.57,31.58,31.52,31.53,19019.0,29.4751,29.4845,29.4285,29.4378,19019.0
2019-04-24 12:35:00,31.53,31.54,31.44,31.46,23017.0,29.4378,29.4471,29.3538,29.3724,23017.0
2019-04-24 12:40:00,31.45,31.46,31.41,31.44,41577.0,29.3631,29.3724,29.3258,29.3538,41577.0
2019-04-24 12:45:00,31.43,31.5,31.42,31.45,22032.0,29.3444,29.4098,29.3351,29.3631,22032.0
2019-04-24 12:50:00,31.46,31.56,31.45,31.55,24373.0,29.3724,29.4658,29.3631,29.4565,24373.0
2019-04-24 12:55:00,31.54,31.55,31.48,31.5,27914.0,29.4471,29.4565,29.3911,29.4098,27914.0
2019-04-24 13:00:00,31.49,31.49,31.44,31.47,17826.0,29.4004,29.4004,29.3538,29.3818,17826.0
2019-04-24 13:05:00,31.47,31.48,31.45,31.46,17430.0,29.3818,29.3911,29.3631,29.3724,17430.0
2019-04-24 13:10:00,31.46,31.5,31.44,31.49,15780.0,29.3724,29.4098,29.3538,29.4004,15780.0
2019-04-24 13:15:00,31.49,31.52,31.48,31.52,16419.0,29.4004,29.4285,29.3911,29.4285,16419.0
2019-04-24 13:20:00,31.53,31.59,31.53,31.56,30903.0,29.4378,29.4938,29.4378,29.4658,30903.0
2019-04-24 13:25:00,31.56,31.61,31.55,31.59,21798.0,29.4658,29.5125,29.4565,29.4938,21798.0
2019-04-24 13:30:00,31.59,31.62,31.56,31.6,23630.0,29.4938,29.5218,29.4658,29.5031,23630.0
2019-04-24 13:35:00,31.6,31.61,31.57,31.59,22656.0,29.5031,29.5125,29.4751,29.4938,22656.0
2019-04-24 13:40:00,31.6,31.61,31.59,31.6,18610.0,29.5031,29.5125,29.4938,29.5031,18610.0
2019-04-24 13:45:00,31.61,31.63,31.6,31.63,11557.0,29.5125,29.5312,29.5031,29.5312,11557.0
2019-04-24 13:50:00,31.62,31.63,31.58,31.59,28768.0,29.5218,29.5312,29.4845,29.4938,28768.0
2019-04-24 13:55:00,31.59,31.61,31.58,31.58,14499.0,29.4938,29.5125,29.4845,29.4845,14499.0
2019-04-24 14:00:00,31.59,31.65,31.55,31.64,34744.0,29.4938,29.5498,29.4565,29.5405,34744.0
2019-04-24 14:05:00,31.64,31.65,31.63,31.63,17609.0,29.5405,29.5498,29.5312,29.5312,17609.0
2019-04-24 14:10:00,31.64,31.64,31.61,31.63,28392.0,29.5405,29.5405,29.5125,29.5312,28392.0
2019-04-24 14:15:00,31.62,31.67,31.61,31.66,20822.0,29.5218,29.5685,29.5125,29.5592,20822.0
2019-04-24 14:20:00,31.66,31.67,31.65,31.66,14779.0,29.5592,29.5685,29.5498,29.5592,14779.0
2019-04-24 14:25:00,31.66,31.67,31.62,31.63,26404.0,29.5592,29.5685,29.5218,29.5312,26404.0
2019-04-24 14:30:00,31.63,31.68,31.61,31.68,32104.0,29.5312,29.5778,29.5125,29.5778,32104.0
2019-04-24 14:35:00,31.68,31.73,31.68,31.71,26004.0,29.5778,29.6245,29.5778,29.6058,26004.0
2019-04-24 14:40:00,31.71,31.75,31.69,31.73,19724.0,29.6058,29.6432,29.5872,29.6245,19724.0
2019-04-24 14:45:00,31.74,31.74,31.72,31.74,17134.0,29.6339,29.6339,29.6152,29.6339,17134.0
2019-04-24 14:50:00,31.74,31.75,31.72,31.73,23406.0,29.6339,29.6432,29.6152,29.6245,23406.0
2019-04-24 14:55:00,31.72,31.75,31.69,31.72,34851.0,29.6152,29.6432,29.5872,29.6152,34851.0
2019-04-24 15:00:00,31.72,31.75,31.71,31.75,17647.0,29.6152,29.6432,29.6058,29.6432,17647.0
2019-04-24 15:05:00,31.74,31.8,31.74,31.78,34466.0,29.6339,29.6899,29.6339,29.6712,34466.0
2019-04-24 15:10:00,31.78,31.81,31.77,31.79,27777.0,29.6712,29.6992,29.6619,29.6805,27777.0
2019-04-24 15:15:00,31.79,31.79,31.75,31.77,32131.0,29.6805,29.6805,29.6432,29.6619,32131.0
2019-04-24 15:20:00,31.78,31.82,31.76,31.81,29635.0,29.6712,29.7085,29.6525,29.6992,29635.0
2019-04-24 15:25:00,31.8,31.84,31.8,31.82,29769.0,29.6899,29.7272,29.6899,29.7085,29769.0
2019-04-24 15:30:00,31.82,31.84,31.78,31.8,54683.0,29.7085,29.7272,29.6712,29.6899,54683.0
2019-04-24 15:35:00,31.8,31.84,31.8,31.82,51951.0,29.6899,29.7272,29.6899,29.7085,51951.0
2019-04-24 15:40:00,31.82,31.82,31.77,31.81,66789.0,29.7085,29.7085,29.6619,29.6992,66789.0
2019-04-24 15:45:00,31.81,31.88,31.81,31.86,101650.0,29.6992,29.7646,29.6992,29.7459,101650.0
2019-04-24 15:50:00,31.86,31.87,31.83,31.87,117914.0,29.7459,29.7552,29.7179,29.7552,117914.0
2019-04-24 15:55:00,31.86,31.87,31.83,31.87,271698.0,29.7459,29.7552,29.7179,29.7552,271698.0
2019-04-25 09:30:00,31.24,31.47,30.87,31.46,188585.0,29.167,29.3818,28.8216,29.3724,188585.0
2019-04-25 09:35:00,31.49,31.53,31.26,31.26,71523.0,29.4004,29.4378,29.1857,29.1857,71523.0
2019-04-25 09:40:00,31.25,31.32,31.15,31.19,48344.0,29.1764,29.2417,29.083,29.1204,48344.0
2019-04-25 09:45:00,31.18,31.37,31.16,31.37,93427.0,29.111,29.2884,29.0923,29.2884,93427.0
2019-04-25 09:50:00,31.38,31.4,31.16,31.2,122981.0,29.2977,29.3164,29.0923,29.1297,122981.0
2019-04-25 09:55:00,31.2,31.34,31.18,31.31,77384.0,29.1297,29.2604,29.111,29.2324,77384.0
2019-04-25 10:00:00,31.31,31.46,31.28,31.36,45621.0,29.2324,29.3724,29.2044,29.2791,45621.0
2019-04-25 10:05:00,31.35,31.43,31.3,31.42,61517.0,29.2697,29.3444,29.2231,29.3351,61517.0
2019-04-25 10:10:00,31.42,31.42,31.23,31.24,70313.0,29.3351,29.3351,29.1577,29.167,70313.0
2019-04-25 10:15:00,31.24,31.3,31.2,31.22,43311.0,29.167,29.2231,29.1297,29.1484,43311.0
2019-04-25 10:20:00,31.22,31.33,31.21,31.24,33648.0,29.1484,29.2511,29.139,29.167,33648.0
2019-04-25 10:25:00,31.23,31.24,31.07,31.1,60062.0,29.1577,29.167,29.0083,29.0363,60062.0
2019-04-25 10:30:00,31.11,31.12,30.9,30.96,62127.0,29.0457,29.055,28.8496,28.9056,62127.0
2019-04-25 10:35:00,30.96,31.18,30.96,31.17,68482.0,28.9056,29.111,28.9056,29.1017,68482.0
2019-04-25 10:40:00,31.17,31.26,31.14,31.21,38153.0,29.1017,29.1857,29.0737,29.139,38153.0
2019-04-25 10:45:00,31.22,31.29,31.11,31.2,77419.0,29.1484,29.2137,29.0457,29.1297,77419.0
2019-04-25 10:50:00,31.21,31.24,31.14,31.2,32301.0,29.139,29.167,29.0737,29.1297,32301.0
2019-04-25 10:55:00,31.19,31.45,31.19,31.38,69047.0,29.1204,29.3631,29.1204,29.2977,69047.0
2019-04-25 11:00:00,31.38,31.53,31.37,31.46,34728.0,29.2977,29.4378,29.2884,29.3724,34728.0
2019-04-25 11:05:00,31.46,31.48,31.4,31.41,30123.0,29.3724,29.3911,29.3164,29.3258,30123.0
2019-04-25 11:10:00,31.41,31.48,31.39,31.46,27629.0,29.3258,29.3911,29.3071,29.3724,27629.0
2019-04-25 11:15:00,31.46,31.46,31.39,31.45,21097.0,29.3724,29.3724,29.3071,29.3631,21097.0
2019-04-25 11:20:00,31.45,31.55,31.44,31.54,30278.0,29.3631,29.4565,29.3538,29.4471,30278.0
2019-04-25 11:25:00,31.55,31.61,31.49,31.59,44361.0,29.4565,29.5125,29.4004,29.4938,44361.0
2019-04-25 11:30:00,31.6,31.67,31.58,31.65,48570.0,29.5031,29.5685,29.4845,29.5498,48570.0
2019-04-25 11:35:00,31.64,31.73,31.57,31.7,40792.0,29.5405,29.6245,29.4751,29.5965,40792.0
2019-04-25 11:40:00,31.71,31.73,31.65,31.67,27263.0,29.6058,29.6245,29.5498,29.5685,27263.0
2019-04-25 11:45:00,31.67,31.72,31.66,31.68,32466.0,29.5685,29.6152,29.5592,29.5778,32466.0
2019-04-25 11:50:00,31.68,31.75,31.64,31.72,39937.0,29.5778,29.6432,29.5405,29.6152,39937.0
2019-04-25 11:55:00,31.73,31.79,31.73,31.78,31646.0,29.6245,29.6805,29.6245,29.6712,31646.0
2019-04-25 12:00:00,31.78,31.87,31.78,31.79,31647.0,29.6712,29.7552,29.6712,29.6805,31647.0
2019-04-25 12:05:00,31.79,31.79,31.72,31.74,14471.0,29.6805,29.6805,29.6152,29.6339,14471.0
2019-04-25 12:10:00,31.74,31.74,31.71,31.73,18525.0,29.6339,29.6339,29.6058,29.6245,18525.0
2019-04-25 12:15:00,31.73,31.76,31.71,31.72,30960.0,29.6245,29.6525,29.6058,29.6152,30960.0
2019-04-25 12:20:00,31.71,31.72,31.55,31.57,56463.0,29.6058,29.6152,29.4565,29.4751,56463.0
2019-04-25 12:25:00,31.57,31.61,31.51,31.52,32340.0,29.4751,29.5125,29.4191,29.4285,32340.0
2019-04-25 12:30:00,31.52,31.58,31.5,31.56,39670.0,29.4285,29.4845,29.4098,29.4658,39670.0
2019-04-25 12:35:00,31.56,31.62,31.55,31.61,16982.0,29.4658,29.5218,29.4565,29.5125,16982.0
2019-04-25 12:40:00,31.61,31.68,31.6,31.67,29772.0,29.5125,29.5778,29.5031,29.5685,29772.0
2019-04-25 12:45:00,31.67,31.67,31.64,31.65,16087.0,29.5685,29.5685,29.5405,29.5498,16087.0
2019-04-25 12:50:00,31.65,31.71,31.65,31.69,33766.0,29.5498,29.6058,29.5498,29.5872,33766.0
2019-04-25 12:55:00,31.7,31.79,31.69,31.79,29876.0,29.5965,29.6805,29.5872,29.6805,29876.0
2019-04-25 13:00:00,31.79,31.8,31.73,31.73,25836.0,29.6805,29.6899,29.6245,29.6245,25836.0
2019-04-25 13:05:00,31.74,31.74,31.63,31.63,38490.0,29.6339,29.6339,29.5312,29.5312,38490.0
2019-04-25 13:10:00,31.63,31.63,31.58,31.59,23514.0,29.5312,29.5312,29.4845,29.4938,23514.0
2019-04-25 13:15:00,31.59,31.64,31.56,31.61,41079.0,29.4938,29.5405,29.4658,29.5125,41079.0
2019-04-25 13:20:00,31.62,31.65,31.58,31.62,31013.0,29.5218,29.5498,29.4845,29.5218,31013.0
2019-04-25 13:25:00,31.62,31.7,31.61,31.7,23445.0,29.5218,29.5965,29.5125,29.5965,23445.0
2019-04-25 13:30:00,31.69,31.74,31.69,31.73,21558.0,29.5872,29.6339,29.5872,29.6245,21558.0
2019-04-25 13:35:00,31.73,31.77,31.71,31.77,27707.0,29.6245,29.6619,29.6058,29.6619,27707.0
2019-04-25 13:40:00,31.77,31.78,31.73,31.77,26262.0,29.6619,29.6712,29.6245,29.6619,26262.0
2019-04-25 13:45:00,31.77,31.8,31.75,31.8,22065.0,29.6619,29.6899,29.6432,29.6899,22065.0
2019-04-25 13:50:00,31.81,31.82,31.77,31.77,18627.0,29.6992,29.7085,29.6619,29.6619,18627.0
2019-04-25 13:55:00,31.76,31.81,31.75,31.81,14268.0,29.6525,29.6992,29.6432,29.6992,14268.0
2019-04-25 14:00:00,31.81,31.9,31.8,31.88,31917.0,29.6992,29.7832,29.6899,29.7646,31917.0
2019-04-25 14:05:00,31.88,31.89,31.75,31.75,75494.0,29.7646,29.7739,29.6432,29.6432,75494.0
2019-04-25 14:10:00,31.75,31.76,31.72,31.73,35618.0,29.6432,29.6525,29.6152,29.6245,35618.0
2019-04-25 14:15:00,31.73,31.79,31.71,31.79,27784.0,29.6245,29.6805,29.6058,29.6805,27784.0
2019-04-25 14:20:00,31.79,31.79,31.73,31.76,46748.0,29.6805,29.6805,29.6245,29.6525,46748.0
2019-04-25 14:25:00,31.76,31.77,31.72,31.75,16372.0,29.6525,29.6619,29.6152,29.6432,16372.0
2019-04-25 14:30:00,31.75,31.81,31.74,31.81,41425.0,29.6432,29.6992,29.6339,29.6992,41425.0
2019-04-25 14:35:00,31.8,31.82,31.78,31.82,20864.0,29.6899,29.7085,29.6712,29.7085,20864.0
2019-04-25 14:40:00,31.81,31.83,31.78,31.83,32104.0,29.6992,29.7179,29.6712,29.7179,32104.0
2019-04-25 14:45:00,31.83,31.84,31.77,31.78,23305.0,29.7179,29.7272,29.6619,29.6712,23305.0
2019-04-25 14:50:00,31.78,31.83,31.75,31.83,27653.0,29.6712,29.7179,29.6432,29.7179,27653.0
2019-04-25 14:55:00,31.82,31.84,31.81,31.82,24550.0,29.7085,29.7272,29.6992,29.7085,24550.0
2019-04-25 15:00:00,31.81,31.81,31.77,31.77,36454.0,29.6992,29.6992,29.6619,29.6619,36454.0
2019-04-25 15:05:00,31.78,31.81,31.77,31.79,27760.0,29.6712,29.6992,29.6619,29.6805,27760.0
2019-04-25 15:10:00,31.79,31.8,31.75,31.75,26626.0,29.6805,29.6899,29.6432,29.6432,26626.0
2019-04-25 15:15:00,31.75,31.75,31.71,31.71,32641.0,29.6432,29.6432,29.6058,29.6058,32641.0
2019-04-25 15:20:00,31.71,31.73,31.66,31.66,69332.0,29.6058,29.6245,29.5592,29.5592,69332.0
2019-04-25 15:25:00,31.67,31.68,31.65,31.68,29949.0,29.5685,29.5778,29.5498,29.5778,29949.0
2019-04-25 15:30:00,31.68,31.76,31.67,31.72,76702.0,29.5778,29.6525,29.5685,29.6152,76702.0
2019-04-25 15:35:00,31.73,31.75,31.71,31.73,53483.0,29.6245,29.6432,29.6058,29.6245,53483.0
2019-04-25 15:40:00,31.73,31.76,31.72,31.74,58966.0,29.6245,29.6525,29.6152,29.6339,58966.0
2019-04-25 15:45:00,31.74,31.75,31.72,31.75,65877.0,29.6339,29.6432,29.6152,29.6432,65877.0
2019-04-25 15:50:00,31.76,31.77,31.74,31.75,82410.0,29.6525,29.6619,29.6339,29.6432,82410.0
2019-04-25 15:55:00,31.75,31.77,31.64,31.67,316722.0,29.6432,29.6619,29.5405,29.5685,316722.0
2019-04-26 09:30:00,31.81,31.84,31.6,31.66,110610.0,29.6992,29.7272,29.5031,29.5592,110610.0
2019-04-26 09:35:00,31.66,31.84,31.64,31.73,34067.0,29.5592,29.7272,29.5405,29.6245,34067.0
2019-04-26 09:40:00,31.74,31.8,31.68,31.74,27867.0,29.6339,29.6899,29.5778,29.6339,27867.0
2019-04-26 09:45:00,31.74,31.75,31.63,31.75,53899.0,29.6339,29.6432,29.5312,29.6432,53899.0
2019-04-26 09:50:00,31.76,31.78,31.7,31.71,24178.0,29.6525,29.6712,29.5965,29.6058,24178.0
2019-04-26 09:55:00,31.7,31.73,31.61,31.61,17208.0,29.5965,29.6245,29.5125,29.5125,17208.0
2019-04-26 10:00:00,31.62,31.79,31.62,31.78,29159.0,29.5218,29.6805,29.5218,29.6712,29159.0
2019-04-26 10:05:00,31.78,31.78,31.67,31.67,14163.0,29.6712,29.6712,29.5685,29.5685,14163.0
2019-04-26 10:10:00,31.68,31.7,31.57,31.6,25969.0,29.5778,29.5965,29.4751,29.5031,25969.0
2019-04-26 10:15:00,31.61,31.67,31.58,31.64,19616.0,29.5125,29.5685,29.4845,29.5405,19616.0
2019-04-26 10:20:00,31.64,31.65,31.55,31.57,70920.0,29.5405,29.5498,29.4565,29.4751,70920.0
2019-04-26 10:25:00,31.57,31.63,31.53,31.62,33368.0,29.4751,29.5312,29.4378,29.5218,33368.0
2019-04-26 10:30:00,31.63,31.74,31.58,31.74,46163.0,29.5312,29.6339,29.4845,29.6339,46163.0
2019-04-26 10:35:00,31.74,31.74,31.65,31.65,28256.0,29.6339,29.6339,29.5498,29.5498,28256.0
2019-04-26 10:40:00,31.65,31.68,31.63,31.66,70522.0,29.5498,29.5778,29.5312,29.5592,70522.0
2019-04-26 10:45:00,31.66,31.67,31.64,31.66,38839.0,29.5592,29.5685,29.5405,29.5592,38839.0
2019-04-26 10:50:00,31.65,31.69,31.65,31.65,15956.0,29.5498,29.5872,29.5498,29.5498,15956.0
2019-04-26 10:55:00,31.66,31.69,31.64,31.69,22237.0,29.5592,29.5872,29.5405,29.5872,22237.0
2019-04-26 11:00:00,31.69,31.77,31.69,31.75,24598.0,29.5872,29.6619,29.5872,29.6432,24598.0
2019-04-26 11:05:00,31.76,31.79,31.75,31.78,23830.0,29.6525,29.6805,29.6432,29.6712,23830.0
2019-04-26 11:10:00,31.79,31.82,31.77,31.79,26172.0,29.6805,29.7085,29.6619,29.6805,26172.0
2019-04-26 11:15:00,31.8,31.8,31.73,31.74,14228.0,29.6899,29.6899,29.6245,29.6339,14228.0
2019-04-26 11:20:00,31.74,31.75,31.69,31.69,26257.0,29.6339,29.6432,29.5872,29.5872,26257.0
2019-04-26 11:25:00,31.7,31.7,31.66,31.7,11200.0,29.5965,29.5965,29.5592,29.5965,11200.0
2019-04-26 11:30:00,31.7,31.7,31.64,31.66,15069.0,29.5965,29.5965,29.5405,29.5592,15069.0
2019-04-26 11:35:00,31.66,31.68,31.64,31.65,17861.0,29.5592,29.5778,29.5405,29.5498,17861.0
2019-04-26 11:40:00,31.66,31.68,31.65,31.67,26264.0,29.5592,29.5778,29.5498,29.5685,26264.0
2019-04-26 11:45:00,31.66,31.68,31.64,31.66,74409.0,29.5592,29.5778,29.5405,29.5592,74409.0
2019-04-26 11:50:00,31.65,31.67,31.59,31.6,25178.0,29.5498,29.5685,29.4938,29.5031,25178.0
2019-04-26 11:55:00,31.6,31.64,31.59,31.6,13345.0,29.5031,29.5405,29.4938,29.5031,13345.0
2019-04-26 12:00:00,31.59,31.6,31.55,31.55,19927.0,29.4938,29.5031,29.4565,29.4565,19927.0
2019-04-26 12:05:00,31.55,31.57,31.54,31.56,19240.0,29.4565,29.4751,29.4471,29.4658,19240.0
2019-04-26 12:10:00,31.56,31.57,31.55,31.56,63279.0,29.4658,29.4751,29.4565,29.4658,63279.0
2019-04-26 12:15:00,31.57,31.63,31.57,31.63,17459.0,29.4751,29.5312,29.4751,29.5312,17459.0
2019-04-26 12:20:00,31.64,31.64,31.62,31.63,32822.0,29.5405,29.5405,29.5218,29.5312,32822.0
2019-04-26 12:25:00,31.64,31.66,31.63,31.65,12435.0,29.5405,29.5592,29.5312,29.5498,12435.0
2019-04-26 12:30:00,31.65,31.7,31.64,31.7,16794.0,29.5498,29.5965,29.5405,29.5965,16794.0
2019-04-26 12:35:00,31.69,31.73,31.69,31.7,16604.0,29.5872,29.6245,29.5872,29.5965,16604.0
2019-04-26 12:40:00,31.7,31.72,31.69,31.72,10672.0,29.5965,29.6152,29.5872,29.6152,10672.0
2019-04-26 12:45:00,31.72,31.72,31.64,31.64,16665.0,29.6152,29.6152,29.5405,29.5405,16665.0
2019-04-26 12:50:00,31.65,31.65,31.62,31.62,9813.0,29.5498,29.5498,29.5218,29.5218,9813.0
2019-04-26 12:55:00,31.62,31.64,31.62,31.64,21140.0,29.5218,29.5405,29.5218,29.5405,21140.0
2019-04-26 13:00:00,31.63,31.64,31.59,31.59,23489.0,29.5312,29.5405,29.4938,29.4938,23489.0
2019-04-26 13:05:00,31.59,31.59,31.57,31.58,11329.0,29.4938,29.4938,29.4751,29.4845,11329.0
2019-04-26 13:10:00,31.58,31.62,31.57,31.61,33056.0,29.4845,29.5218,29.4751,29.5125,33056.0
2019-04-26 13:15:00,31.61,31.62,31.57,31.59,34942.0,29.5125,29.5218,29.4751,29.4938,34942.0
2019-04-26 13:20:00,31.58,31.6,31.58,31.59,9753.0,29.4845,29.5031,29.4845,29.4938,9753.0
2019-04-26 13:25:00,31.59,31.61,31.57,31.57,55619.0,29.4938,29.5125,29.4751,29.4751,55619.0
2019-04-26 13:30:00,31.56,31.59,31.55,31.58,14937.0,29.4658,29.4938,29.4565,29.4845,14937.0
2019-04-26 13:35:00,31.58,31.6,31.56,31.59,26868.0,29.4845,29.5031,29.4658,29.4938,26868.0
2019-04-26 13:40:00,31.58,31.6,31.58,31.59,23797.0,29.4845,29.5031,29.4845,29.4938,23797.0
2019-04-26 13:45:00,31.59,31.59,31.56,31.57,20238.0,29.4938,29.4938,29.4658,29.4751,20238.0
2019-04-26 13:50:00,31.57,31.6,31.57,31.59,44458.0,29.4751,29.5031,29.4751,29.4938,44458.0
2019-04-26 13:55:00,31.59,31.59,31.58,31.59,8628.0,29.4938,29.4938,29.4845,29.4938,8628.0
2019-04-26 14:00:00,31.59,31.59,31.5,31.51,30349.0,29.4938,29.4938,29.4098,29.4191,30349.0
2019-04-26 14:05:00,31.51,31.54,31.5,31.53,12467.0,29.4191,29.4471,29.4098,29.4378,12467.0
2019-04-26 14:10:00,31.53,31.56,31.53,31.55,5841.0,29.4378,29.4658,29.4378,29.4565,5841.0
2019-04-26 14:15:00,31.55,31.57,31.54,31.54,49570.0,29.4565,29.4751,29.4471,29.4471,49570.0
2019-04-26 14:20:00,31.54,31.57,31.51,31.55,50177.0,29.4471,29.4751,29.4191,29.4565,50177.0
2019-04-26 14:25:00,31.55,31.56,31.52,31.53,47764.0,29.4565,29.4658,29.4285,29.4378,47764.0
2019-04-26 14:30:00,31.53,31.56,31.48,31.49,23140.0,29.4378,29.4658,29.3911,29.4004,23140.0
2019-04-26 14:35:00,31.5,31.53,31.49,31.5,27025.0,29.4098,29.4378,29.4004,29.4098,27025.0
2019-04-26 14:40:00,31.5,31.52,31.5,31.52,8922.0,29.4098,29.4285,29.4098,29.4285,8922.0
2019-04-26 14:45:00,31.51,31.53,31.5,31.53,18190.0,29.4191,29.4378,29.4098,29.4378,18190.0
2019-04-26 14:50:00,31.53,31.53,31.51,31.52,12962.0,29.4378,29.4378,29.4191,29.4285,12962.0
2019-04-26 14:55:00,31.52,31.53,31.5,31.51,76471.0,29.4285,29.4378,29.4098,29.4191,76471.0
2019-04-26 15:00:00,31.52,31.56,31.51,31.56,42778.0,29.4285,29.4658,29.4191,29.4658,42778.0
2019-04-26 15:05:00,31.55,31.56,31.5,31.5,48730.0,29.4565,29.4658,29.4098,29.4098,48730.0
2019-04-26 15:10:00,31.51,31.51,31.48,31.51,55625.0,29.4191,29.4191,29.3911,29.4191,55625.0
2019-04-26 15:15:00,31.51,31.51,31.49,31.49,23561.0,29.4191,29.4191,29.4004,29.4004,23561.0
2019-04-26 15:20:00,31.49,31.5,31.47,31.5,39892.0,29.4004,29.4098,29.3818,29.4098,39892.0
2019-04-26 15:25:00,31.49,31.5,31.48,31.49,38749.0,29.4004,29.4098,29.3911,29.4004,38749.0
2019-04-26 15:30:00,31.49,31.52,31.48,31.49,82549.0,29.4004,29.4285,29.3911,29.4004,82549.0
2019-04-26 15:35:00,31.5,31.5,31.47,31.5,57664.0,29.4098,29.4098,29.3818,29.4098,57664.0
2019-04-26 15:40:00,31.5,31.51,31.46,31.49,79420.0,29.4098,29.4191,29.3724,29.4004,79420.0
2019-04-26 15:45:00,31.49,31.5,31.46,31.47,100479.0,29.4004,29.4098,29.3724,29.3818,100479.0
2019-04-26 15:50:00,31.46,31.48,31.44,31.45,89177.0,29.3724,29.3911,29.3538,29.3631,89177.0
2019-04-26 15:55:00,31.44,31.47,31.43,31.46,191456.0,29.3538,29.3818,29.3444,29.3724,191456.0
2019-04-29 09:30:00,31.43,31.5,31.31,31.36,37131.0,29.3444,29.4098,29.2324,29.2791,37131.0
2019-04-29 09:35:00,31.37,31.39,31.27,31.32,14499.0,29.2884,29.3071,29.195,29.2417,14499.0
2019-04-29 09:40:00,31.32,31.38,31.28,31.35,34408.0,29.2417,29.2977,29.2044,29.2697,34408.0
2019-04-29 09:45:00,31.34,31.42,31.33,31.33,33619.0,29.2604,29.3351,29.2511,29.2511,33619.0
2019-04-29 09:50:00,31.32,31.33,31.21,31.28,42999.0,29.2417,29.2511,29.139,29.2044,42999.0
2019-04-29 09:55:00,31.28,31.33,31.24,31.25,33449.0,29.2044,29.2511,29.167,29.1764,33449.0
2019-04-29 10:00:00,31.25,31.31,31.24,31.26,23031.0,29.1764,29.2324,29.167,29.1857,23031.0
2019-04-29 10:05:00,31.25,31.25,31.17,31.18,24000.0,29.1764,29.1764,29.1017,29.111,24000.0
2019-04-29 10:10:00,31.18,31.27,31.18,31.27,33872.0,29.111,29.195,29.111,29.195,33872.0
2019-04-29 10:15:00,31.27,31.35,31.26,31.33,21371.0,29.195,29.2697,29.1857,29.2511,21371.0
2019-04-29 10:20:00,31.32,31.32,31.23,31.24,36151.0,29.2417,29.2417,29.1577,29.167,36151.0
2019-04-29 10:25:00,31.23,31.26,31.22,31.24,49763.0,29.1577,29.1857,29.1484,29.167,49763.0
2019-04-29 10:30:00,31.24,31.29,31.23,31.27,22691.0,29.167,29.2137,29.1577,29.195,22691.0
2019-04-29 10:35:00,31.26,31.32,31.25,31.3,18056.0,29.1857,29.2417,29.1764,29.2231,18056.0
2019-04-29 10:40:00,31.3,31.37,31.3,31.31,16832.0,29.2231,29.2884,29.2231,29.2324,16832.0
2019-04-29 10:45:00,31.31,31.36,31.3,31.32,16547.0,29.2324,29.2791,29.2231,29.2417,16547.0
2019-04-29 10:50:00,31.33,31.36,31.27,31.27,24016.0,29.2511,29.2791,29.195,29.195,24016.0
2019-04-29 10:55:00,31.26,31.26,31.22,31.24,28251.0,29.1857,29.1857,29.1484,29.167,28251.0
2019-04-29 11:00:00,31.24,31.24,31.21,31.24,17577.0,29.167,29.167,29.139,29.167,17577.0
2019-04-29 11:05:00,31.24,31.26,31.21,31.23,28036.0,29.167,29.1857,29.139,29.1577,28036.0
2019-04-29 11:10:00,31.24,31.26,31.22,31.22,36855.0,29.167,29.1857,29.1484,29.1484,36855.0
2019-04-29 11:15:00,31.23,31.25,31.21,31.23,24074.0,29.1577,29.1764,29.139,29.1577,24074.0
2019-04-29 11:20:00,31.23,31.25,31.19,31.2,65591.0,29.1577,29.1764,29.1204,29.1297,65591.0
2019-04-29 11:25:00,31.19,31.24,31.19,31.21,21762.0,29.1204,29.167,29.1204,29.139,21762.0
2019-04-29 11:30:00,31.21,31.26,31.21,31.26,14238.0,29.139,29.1857,29.139,29.1857,14238.0
2019-04-29 11:35:00,31.26,31.26,31.23,31.24,21553.0,29.1857,29.1857,29.1577,29.167,21553.0
2019-04-29 11:40:00,31.24,31.26,31.22,31.25,24672.0,29.167,29.1857,29.1484,29.1764,24672.0
2019-04-29 11:45:00,31.26,31.27,31.24,31.25,38320.0,29.1857,29.195,29.167,29.1764,38320.0
2019-04-29 11:50:00,31.26,31.26,31.23,31.26,13807.0,29.1857,29.1857,29.1577,29.1857,13807.0
2019-04-29 11:55:00,31.26,31.26,31.22,31.23,20239.0,29.1857,29.1857,29.1484,29.1577,20239.0
2019-04-29 12:00:00,31.24,31.26,31.22,31.24,15941.0,29.167,29.1857,29.1484,29.167,15941.0
2019-04-29 12:05:00,31.25,31.29,31.24,31.27,25975.0,29.1764,29.2137,29.167,29.195,25975.0
2019-04-29 12:10:00,31.28,31.34,31.28,31.33,15702.0,29.2044,29.2604,29.2044,29.2511,15702.0
2019-04-29 12:15:00,31.34,31.41,31.34,31.4,10566.0,29.2604,29.3258,29.2604,29.3164,10566.0
2019-04-29 12:20:00,31.41,31.43,31.4,31.41,18221.0,29.3258,29.3444,29.3164,29.3258,18221.0
2019-04-29 12:25:00,31.4,31.41,31.37,31.39,14177.0,29.3164,29.3258,29.2884,29.3071,14177.0
2019-04-29 12:30:00,31.39,31.43,31.38,31.39,35880.0,29.3071,29.3444,29.2977,29.3071,35880.0
2019-04-29 12:35:00,31.38,31.39,31.27,31.28,26657.0,29.2977,29.3071,29.195,29.2044,26657.0
2019-04-29 12:40:00,31.28,31.28,31.26,31.28,39951.0,29.2044,29.2044,29.1857,29.2044,39951.0
2019-04-29 12:45:00,31.28,31.35,31.25,31.33,26441.0,29.2044,29.2697,29.1764,29.2511,26441.0
2019-04-29 12:50:00,31.33,31.36,31.33,31.33,13475.0,29.2511,29.2791,29.2511,29.2511,13475.0
2019-04-29 12:55:00,31.34,31.35,31.29,31.29,24878.0,29.2604,29.2697,29.2137,29.2137,24878.0
2019-04-29 13:00:00,31.3,31.3,31.27,31.29,12948.0,29.2231,29.2231,29.195,29.2137,12948.0
2019-04-29 13:05:00,31.29,31.34,31.29,31.32,21539.0,29.2137,29.2604,29.2137,29.2417,21539.0
2019-04-29 13:10:00,31.32,31.32,31.26,31.26,21174.0,29.2417,29.2417,29.1857,29.1857,21174.0
2019-04-29 13:15:00,31.26,31.28,31.25,31.26,18583.0,29.1857,29.2044,29.1764,29.1857,18583.0
2019-04-29 13:20:00,31.26,31.29,31.26,31.27,8307.0,29.1857,29.2137,29.1857,29.195,8307.0
2019-04-29 13:25:00,31.28,31.3,31.27,31.29,24987.0,29.2044,29.2231,29.195,29.2137,24987.0
2019-04-29 13:30:00,31.3,31.3,31.27,31.3,24177.0,29.2231,29.2231,29.195,29.2231,24177.0
2019-04-29 13:35:00,31.3,31.3,31.27,31.28,11790.0,29.2231,29.2231,29.195,29.2044,11790.0
2019-04-29 13:40:00,31.28,31.29,31.24,31.29,18255.0,29.2044,29.2137,29.167,29.2137,18255.0
2019-04-29 13:45:00,31.29,31.32,31.28,31.32,23476.0,29.2137,29.2417,29.2044,29.2417,23476.0
2019-04-29 13:50:00,31.31,31.34,31.3,31.33,12940.0,29.2324,29.2604,29.2231,29.2511,12940.0
2019-04-29 13:55:00,31.34,31.36,31.3,31.31,22620.0,29.2604,29.2791,29.2231,29.2324,22620.0
2019-04-29 14:00:00,31.32,31.34,31.31,31.32,18434.0,29.2417,29.2604,29.2324,29.2417,18434.0
2019-04-29 14:05:00,31.32,31.34,31.32,31.34,8770.0,29.2417,29.2604,29.2417,29.2604,8770.0
2019-04-29 14:10:00,31.34,31.35,31.3,31.31,15842.0,29.2604,29.2697,29.2231,29.2324,15842.0
2019-04-29 14:15:00,31.32,31.34,31.3,31.33,52207.0,29.2417,29.2604,29.2231,29.2511,52207.0
2019-04-29 14:20:00,31.34,31.38,31.33,31.33,16845.0,29.2604,29.2977,29.2511,29.2511,16845.0
2019-04-29 14:25:00,31.34,31.35,31.32,31.34,13801.0,29.2604,29.2697,29.2417,29.2604,13801.0
2019-04-29 14:30:00,31.34,31.35,31.32,31.34,17612.0,29.2604,29.2697,29.2417,29.2604,17612.0
2019-04-29 14:35:00,31.33,31.35,31.32,31.34,16517.0,29.2511,29.2697,29.2417,29.2604,16517.0
2019-04-29 14:40:00,31.33,31.35,31.33,31.35,12415.0,29.2511,29.2697,29.2511,29.2697,12415.0
2019-04-29 14:45:00,31.34,31.36,31.32,31.32,27718.0,29.2604,29.2791,29.2417,29.2417,27718.0
2019-04-29 14:50:00,31.33,31.34,31.31,31.34,34057.0,29.2511,29.2604,29.2324,29.2604,34057.0
2019-04-29 14:55:00,31.35,31.36,31.32,31.33,27086.0,29.2697,29.2791,29.2417,29.2511,27086.0
2019-04-29 15:00:00,31.33,31.36,31.32,31.35,24483.0,29.2511,29.2791,29.2417,29.2697,24483.0
2019-04-29 15:05:00,31.35,31.36,31.33,31.33,10760.0,29.2697,29.2791,29.2511,29.2511,10760.0
2019-04-29 15:10:00,31.34,31.35,31.32,31.35,20779.0,29.2604,29.2697,29.2417,29.2697,20779.0
2019-04-29 15:15:00,31.34,31.38,31.32,31.36,26046.0,29.2604,29.2977,29.2417,29.2791,26046.0
2019-04-29 15:20:00,31.37,31.39,31.36,31.37,22110.0,29.2884,29.3071,29.2791,29.2884,22110.0
2019-04-29 15:25:00,31.37,31.37,31.32,31.34,25477.0,29.2884,29.2884,29.2417,29.2604,25477.0
2019-04-29 15:30:00,31.34,31.36,31.32,31.34,53035.0,29.2604,29.2791,29.2417,29.2604,53035.0
2019-04-29 15:35:00,31.34,31.35,31.32,31.33,46039.0,29.2604,29.2697,29.2417,29.2511,46039.0
2019-04-29 15:40:00,31.33,31.34,31.31,31.33,89276.0,29.2511,29.2604,29.2324,29.2511,89276.0
2019-04-29 15:45:00,31.33,31.33,31.23,31.25,95641.0,29.2511,29.2511,29.1577,29.1764,95641.0
2019-04-29 15:50:00,31.25,31.28,31.24,31.28,93953.0,29.1764,29.2044,29.167,29.2044,93953.0
2019-04-29 15:55:00,31.28,31.37,31.27,31.32,302365.0,29.2044,29.2884,29.195,29.2417,302365.0
2019-04-30 09:30:00,31.29,31.35,31.25,31.25,38615.0,29.2137,29.2697,29.1764,29.1764,38615.0
2019-04-30 09:35:00,31.26,31.34,31.23,31.33,13701.0,29.1857,29.2604,29.1577,29.2511,13701.0
2019-04-30 09:40:00,31.32,31.37,31.31,31.33,32634.0,29.2417,29.2884,29.2324,29.2511,32634.0
2019-04-30 09:45:00,31.33,31.34,31.23,31.29,47086.0,29.2511,29.2604,29.1577,29.2137,47086.0
2019-04-30 09:50:00,31.3,31.3,31.22,31.24,39035.0,29.2231,29.2231,29.1484,29.167,39035.0
2019-04-30 09:55:00,31.24,31.25,31.17,31.17,63663.0,29.167,29.1764,29.1017,29.1017,63663.0
2019-04-30 10:00:00,31.17,31.33,31.17,31.29,35233.0,29.1017,29.2511,29.1017,29.2137,35233.0
2019-04-30 10:05:00,31.29,31.31,31.27,31.3,26131.0,29.2137,29.2324,29.195,29.2231,26131.0
2019-04-30 10:10:00,31.3,31.3,31.24,31.24,14932.0,29.2231,29.2231,29.167,29.167,14932.0
2019-04-30 10:15:00,31.23,31.3,31.22,31.29,17228.0,29.1577,29.2231,29.1484,29.2137,17228.0
2019-04-30 10:20:00,31.28,31.31,31.27,31.27,28256.0,29.2044,29.2324,29.195,29.195,28256.0
2019-04-30 10:25:00,31.27,31.27,31.23,31.24,18537.0,29.195,29.195,29.1577,29.167,18537.0
2019-04-30 10:30:00,31.24,31.29,31.23,31.28,15200.0,29.167,29.2137,29.1577,29.2044,15200.0
2019-04-30 10:35:00,31.28,31.29,31.25,31.25,16137.0,29.2044,29.2137,29.1764,29.1764,16137.0
2019-04-30 10:40:00,31.25,31.29,31.24,31.29,17712.0,29.1764,29.2137,29.167,29.2137,17712.0
2019-04-30 10:45:00,31.29,31.32,31.26,31.31,107731.0,29.2137,29.2417,29.1857,29.2324,107731.0
2019-04-30 10:50:00,31.31,31.33,31.3,31.31,27758.0,29.2324,29.2511,29.2231,29.2324,27758.0
2019-04-30 10:55:00,31.32,31.35,31.31,31.33,18055.0,29.2417,29.2697,29.2324,29.2511,18055.0
2019-04-30 11:00:00,31.34,31.37,31.31,31.31,26239.0,29.2604,29.2884,29.2324,29.2324,26239.0
2019-04-30 11:05:00,31.31,31.32,31.22,31.23,23394.0,29.2324,29.2417,29.1484,29.1577,23394.0
2019-04-30 11:10:00,31.24,31.26,31.16,31.19,26279.0,29.167,29.1857,29.0923,29.1204,26279.0
2019-04-30 11:15:00,31.19,31.23,31.17,31.21,15217.0,29.1204,29.1577,29.1017,29.139,15217.0
2019-04-30 11:20:00,31.21,31.26,31.2,31.21,26527.0,29.139,29.1857,29.1297,29.139,26527.0
2019-04-30 11:25:00,31.21,31.25,31.2,31.21,23776.0,29.139,29.1764,29.1297,29.139,23776.0
2019-04-30 11:30:00,31.21,31.3,31.21,31.28,37867.0,29.139,29.2231,29.139,29.2044,37867.0
2019-04-30 11:35:00,31.28,31.31,31.24,31.31,18221.0,29.2044,29.2324,29.167,29.2324,18221.0
2019-04-30 11:40:00,31.31,31.35,31.29,31.35,15139.0,29.2324,29.2697,29.2137,29.2697,15139.0
2019-04-30 11:45:00,31.35,31.45,31.34,31.44,19017.0,29.2697,29.3631,29.2604,29.3538,19017.0
2019-04-30 11:50:00,31.44,31.45,31.39,31.4,11138.0,29.3538,29.3631,29.3071,29.3164,11138.0
2019-04-30 11:55:00,31.4,31.42,31.38,31.39,10002.0,29.3164,29.3351,29.2977,29.3071,10002.0
2019-04-30 12:00:00,31.39,31.43,31.38,31.39,17061.0,29.3071,29.3444,29.2977,29.3071,17061.0
2019-04-30 12:05:00,31.4,31.42,31.39,31.4,15857.0,29.3164,29.3351,29.3071,29.3164,15857.0
2019-04-30 12:10:00,31.39,31.43,31.37,31.37,17582.0,29.3071,29.3444,29.2884,29.2884,17582.0
2019-04-30 12:15:00,31.38,31.4,31.36,31.39,26770.0,29.2977,29.3164,29.2791,29.3071,26770.0
2019-04-30 12:20:00,31.38,31.39,31.34,31.35,13364.0,29.2977,29.3071,29.2604,29.2697,13364.0
2019-04-30 12:25:00,31.36,31.36,31.35,31.36,5224.0,29.2791,29.2791,29.2697,29.2791,5224.0
2019-04-30 12:30:00,31.35,31.35,31.32,31.35,29466.0,29.2697,29.2697,29.2417,29.2697,29466.0
2019-04-30 12:35:00,31.35,31.36,31.31,31.31,25295.0,29.2697,29.2791,29.2324,29.2324,25295.0
2019-04-30 12:40:00,31.31,31.36,31.31,31.36,47207.0,29.2324,29.2791,29.2324,29.2791,47207.0
2019-04-30 12:45:00,31.35,31.35,31.31,31.32,31832.0,29.2697,29.2697,29.2324,29.2417,31832.0
2019-04-30 12:50:00,31.32,31.35,31.32,31.34,19159.0,29.2417,29.2697,29.2417,29.2604,19159.0
2019-04-30 12:55:00,31.34,31.35,31.25,31.27,24221.0,29.2604,29.2697,29.1764,29.195,24221.0
2019-04-30 13:00:00,31.28,31.33,31.27,31.33,9444.0,29.2044,29.2511,29.195,29.2511,9444.0
2019-04-30 13:05:00,31.34,31.36,31.33,31.36,9596.0,29.2604,29.2791,29.2511,29.2791,9596.0
2019-04-30 13:10:00,31.36,31.38,31.35,31.36,12653.0,29.2791,29.2977,29.2697,29.2791,12653.0
2019-04-30 13:15:00,31.35,31.37,31.34,31.35,10290.0,29.2697,29.2884,29.2604,29.2697,10290.0
2019-04-30 13:20:00,31.35,31.36,31.33,31.34,7100.0,29.2697,29.2791,29.2511,29.2604,7100.0
2019-04-30 13:25:00,31.34,31.35,31.32,31.33,14389.0,29.2604,29.2697,29.2417,29.2511,14389.0
2019-04-30 13:30:00,31.33,31.33,31.28,31.29,22912.0,29.2511,29.2511,29.2044,29.2137,22912.0
2019-04-30 13:35:00,31.29,31.32,31.28,31.32,20970.0,29.2137,29.2417,29.2044,29.2417,20970.0
2019-04-30 13:40:00,31.32,31.36,31.31,31.35,22380.0,29.2417,29.2791,29.2324,29.2697,22380.0
2019-04-30 13:45:00,31.34,31.35,31.32,31.35,31294.0,29.2604,29.2697,29.2417,29.2697,31294.0
2019-04-30 13:50:00,31.35,31.35,31.33,31.34,28301.0,29.2697,29.2697,29.2511,29.2604,28301.0
2019-04-30 13:55:00,31.34,31.4,31.32,31.39,46798.0,29.2604,29.3164,29.2417,29.3071,46798.0
2019-04-30 14:00:00,31.4,31.41,31.37,31.39,13074.0,29.3164,29.3258,29.2884,29.3071,13074.0
2019-04-30 14:05:00,31.39,31.47,31.39,31.46,13062.0,29.3071,29.3818,29.3071,29.3724,13062.0
2019-04-30 14:10:00,31.46,31.48,31.45,31.47,9397.0,29.3724,29.3911,29.3631,29.3818,9397.0
2019-04-30 14:15:00,31.47,31.5,31.45,31.49,19409.0,29.3818,29.4098,29.3631,29.4004,19409.0
2019-04-30 14:20:00,31.49,31.53,31.48,31.53,26500.0,29.4004,29.4378,29.3911,29.4378,26500.0
2019-04-30 14:25:00,31.53,31.54,31.51,31.54,14406.0,29.4378,29.4471,29.4191,29.4471,14406.0
2019-04-30 14:30:00,31.53,31.54,31.47,31.49,27851.0,29.4378,29.4471,29.3818,29.4004,27851.0
2019-04-30 14:35:00,31.48,31.5,31.47,31.49,15745.0,29.3911,29.4098,29.3818,29.4004,15745.0
2019-04-30 14:40:00,31.49,31.5,31.45,31.48,19284.0,29.4004,29.4098,29.3631,29.3911,19284.0
2019-04-30 14:45:00,31.49,31.5,31.48,31.5,8758.0,29.4004,29.4098,29.3911,29.4098,8758.0
2019-04-30 14:50:00,31.5,31.5,31.46,31.47,19384.0,29.4098,29.4098,29.3724,29.3818,19384.0
2019-04-30 14:55:00,31.48,31.49,31.46,31.47,17619.0,29.3911,29.4004,29.3724,29.3818,17619.0
2019-04-30 15:00:00,31.48,31.52,31.47,31.49,25283.0,29.3911,29.4285,29.3818,29.4004,25283.0
2019-04-30 15:05:00,31.48,31.49,31.48,31.49,9661.0,29.3911,29.4004,29.3911,29.4004,9661.0
2019-04-30 15:10:00,31.48,31.49,31.39,31.4,21557.0,29.3911,29.4004,29.3071,29.3164,21557.0
2019-04-30 15:15:00,31.4,31.44,31.39,31.43,14818.0,29.3164,29.3538,29.3071,29.3444,14818.0
2019-04-30 15:20:00,31.43,31.46,31.42,31.45,29063.0,29.3444,29.3724,29.3351,29.3631,29063.0
2019-04-30 15:25:00,31.44,31.45,31.41,31.42,26672.0,29.3538,29.3631,29.3258,29.3351,26672.0
2019-04-30 15:30:00,31.42,31.45,31.4,31.45,32219.0,29.3351,29.3631,29.3164,29.3631,32219.0
2019-04-30 15:35:00,31.45,31.49,31.44,31.48,46456.0,29.3631,29.4004,29.3538,29.3911,46456.0
2019-04-30 15:40:00,31.48,31.48,31.45,31.48,50824.0,29.3911,29.3911,29.3631,29.3911,50824.0
2019-04-30 15:45:00,31.48,31.49,31.46,31.49,53238.0,29.3911,29.4004,29.3724,29.4004,53238.0
2019-04-30 15:50:00,31.48,31.5,31.47,31.49,60063.0,29.3911,29.4098,29.3818,29.4004,60063.0
2019-04-30 15:55:00,31.49,31.5,31.45,31.46,249785.0,29.4004,29.4098,29.3631,29.3724,249785.0
2019-05-01 09:30:00,31.52,31.69,31.49,31.68,21677.0,29.4285,29.5872,29.4004,29.5778,21677.0
2019-05-01 09:35:00,31.71,31.72,31.63,31.7,13159.0,29.6058,29.6152,29.5312,29.5965,13159.0
2019-05-01 09:40:00,31.71,31.83,31.67,31.8,28723.0,29.6058,29.7179,29.5685,29.6899,28723.0
2019-05-01 09:45:00,31.79,31.89,31.76,31.88,16261.0,29.6805,29.7739,29.6525,29.7646,16261.0
2019-05-01 09:50:00,31.88,31.89,31.7,31.74,18259.0,29.7646,29.7739,29.5965,29.6339,18259.0
2019-05-01 09:55:00,31.75,31.78,31.68,31.7,14717.0,29.6432,29.6712,29.5778,29.5965,14717.0
2019-05-01 10:00:00,31.71,31.83,31.69,31.72,26862.0,29.6058,29.7179,29.5872,29.6152,26862.0
2019-05-01 10:05:00,31.73,31.75,31.68,31.71,20042.0,29.6245,29.6432,29.5778,29.6058,20042.0
2019-05-01 10:10:00,31.71,31.75,31.68,31.73,18305.0,29.6058,29.6432,29.5778,29.6245,18305.0
2019-05-01 10:15:00,31.74,31.82,31.73,31.77,13771.0,29.6339,29.7085,29.6245,29.6619,13771.0
2019-05-01 10:20:00,31.78,31.8,31.76,31.8,13827.0,29.6712,29.6899,29.6525,29.6899,13827.0
2019-05-01 10:25:00,31.79,31.81,31.78,31.79,11567.0,29.6805,29.6992,29.6712,29.6805,11567.0
2019-05-01 10:30:00,31.79,31.79,31.75,31.76,15338.0,29.6805,29.6805,29.6432,29.6525,15338.0
2019-05-01 10:35:00,31.76,31.78,31.74,31.75,13670.0,29.6525,29.6712,29.6339,29.6432,13670.0
2019-05-01 10:40:00,31.75,31.75,31.7,31.72,12667.0,29.6432,29.6432,29.5965,29.6152,12667.0
2019-05-01 10:45:00,31.73,31.79,31.73,31.79,10627.0,29.6245,29.6805,29.6245,29.6805,10627.0
2019-05-01 10:50:00,31.8,31.85,31.79,31.82,12798.0,29.6899,29.7366,29.6805,29.7085,12798.0
2019-05-01 10:55:00,31.82,31.86,31.8,31.85,15322.0,29.7085,29.7459,29.6899,29.7366,15322.0
2019-05-01 11:00:00,31.85,31.88,31.79,31.88,23318.0,29.7366,29.7646,29.6805,29.7646,23318.0
2019-05-01 11:05:00,31.88,31.89,31.77,31.77,20231.0,29.7646,29.7739,29.6619,29.6619,20231.0
2019-05-01 11:10:00,31.78,31.79,31.75,31.79,22734.0,29.6712,29.6805,29.6432,29.6805,22734.0
2019-05-01 11:15:00,31.78,31.85,31.78,31.82,15661.0,29.6712,29.7366,29.6712,29.7085,15661.0
2019-05-01 11:20:00,31.81,31.81,31.77,31.81,15567.0,29.6992,29.6992,29.6619,29.6992,15567.0
2019-05-01 11:25:00,31.8,31.81,31.67,31.71,32926.0,29.6899,29.6992,29.5685,29.6058,32926.0
2019-05-01 11:30:00,31.71,31.77,31.71,31.75,15458.0,29.6058,29.6619,29.6058,29.6432,15458.0
2019-05-01 11:35:00,31.76,31.78,31.73,31.78,12778.0,29.6525,29.6712,29.6245,29.6712,12778.0
2019-05-01 11:40:00,31.78,31.8,31.77,31.78,6822.0,29.6712,29.6899,29.6619,29.6712,6822.0
2019-05-01 11:45:00,31.77,31.78,31.72,31.75,12896.0,29.6619,29.6712,29.6152,29.6432,12896.0
2019-05-01 11:50:00,31.74,31.74,31.68,31.68,13054.0,29.6339,29.6339,29.5778,29.5778,13054.0
2019-05-01 11:55:00,31.68,31.71,31.67,31.69,18833.0,29.5778,29.6058,29.5685,29.5872,18833.0
2019-05-01 12:00:00,31.7,31.73,31.69,31.73,14583.0,29.5965,29.6245,29.5872,29.6245,14583.0
2019-05-01 12:05:00,31.73,31.74,31.68,31.68,25877.0,29.6245,29.6339,29.5778,29.5778,25877.0
2019-05-01 12:10:00,31.69,31.69,31.64,31.65,14045.0,29.5872,29.5872,29.5405,29.5498,14045.0
2019-05-01 12:15:00,31.64,31.64,31.61,31.63,17580.0,29.5405,29.5405,29.5125,29.5312,17580.0
2019-05-01 12:20:00,31.63,31.64,31.62,31.63,10682.0,29.5312,29.5405,29.5218,29.5312,10682.0
2019-05-01 12:25:00,31.63,31.63,31.54,31.6,94266.0,29.5312,29.5312,29.4471,29.5031,94266.0
2019-05-01 12:30:00,31.59,31.62,31.56,31.62,20179.0,29.4938,29.5218,29.4658,29.5218,20179.0
2019-05-01 12:35:00,31.6,31.6,31.56,31.57,20476.0,29.5031,29.5031,29.4658,29.4751,20476.0
2019-05-01 12:40:00,31.57,31.58,31.51,31.55,28585.0,29.4751,29.4845,29.4191,29.4565,28585.0
2019-05-01 12:45:00,31.55,31.59,31.54,31.58,22064.0,29.4565,29.4938,29.4471,29.4845,22064.0
2019-05-01 12:50:00,31.59,31.61,31.56,31.61,20431.0,29.4938,29.5125,29.4658,29.5125,20431.0
2019-05-01 12:55:00,31.6,31.68,31.6,31.68,14188.0,29.5031,29.5778,29.5031,29.5778,14188.0
2019-05-01 13:00:00,31.68,31.75,31.67,31.75,44296.0,29.5778,29.6432,29.5685,29.6432,44296.0
2019-05-01 13:05:00,31.75,31.78,31.74,31.77,44034.0,29.6432,29.6712,29.6339,29.6619,44034.0
2019-05-01 13:10:00,31.77,31.77,31.72,31.74,78279.0,29.6619,29.6619,29.6152,29.6339,78279.0
2019-05-01 13:15:00,31.74,31.74,31.68,31.7,43903.0,29.6339,29.6339,29.5778,29.5965,43903.0
2019-05-01 13:20:00,31.69,31.72,31.68,31.68,22182.0,29.5872,29.6152,29.5778,29.5778,22182.0
2019-05-01 13:25:00,31.67,31.67,31.6,31.6,11020.0,29.5685,29.5685,29.5031,29.5031,11020.0
2019-05-01 13:30:00,31.6,31.61,31.58,31.59,14443.0,29.5031,29.5125,29.4845,29.4938,14443.0
2019-05-01 13:35:00,31.59,31.62,31.57,31.61,11696.0,29.4938,29.5218,29.4751,29.5125,11696.0
2019-05-01 13:40:00,31.6,31.61,31.59,31.6,8035.0,29.5031,29.5125,29.4938,29.5031,8035.0
2019-05-01 13:45:00,31.59,31.66,31.59,31.63,33336.0,29.4938,29.5592,29.4938,29.5312,33336.0
2019-05-01 13:50:00,31.63,31.7,31.62,31.7,24693.0,29.5312,29.5965,29.5218,29.5965,24693.0
2019-05-01 13:55:00,31.71,31.75,31.7,31.74,30860.0,29.6058,29.6432,29.5965,29.6339,30860.0
2019-05-01 14:00:00,31.74,31.86,31.74,31.86,46886.0,29.6339,29.7459,29.6339,29.7459,46886.0
2019-05-01 14:05:00,31.86,31.92,31.85,31.91,42109.0,29.7459,29.8019,29.7366,29.7926,42109.0
2019-05-01 14:10:00,31.91,31.94,31.88,31.94,38230.0,29.7926,29.8206,29.7646,29.8206,38230.0
2019-05-01 14:15:00,31.94,32.01,31.94,32.0,140623.0,29.8206,29.8859,29.8206,29.8766,140623.0
2019-05-01 14:20:00,31.99,32.01,31.89,31.96,99246.0,29.8673,29.8859,29.7739,29.8393,99246.0
2019-05-01 14:25:00,31.95,31.97,31.86,31.87,64609.0,29.8299,29.8486,29.7459,29.7552,64609.0
2019-05-01 14:30:00,31.87,31.9,31.78,31.79,71376.0,29.7552,29.7832,29.6712,29.6805,71376.0
2019-05-01 14:35:00,31.79,31.79,31.65,31.67,84541.0,29.6805,29.6805,29.5498,29.5685,84541.0
2019-05-01 14:40:00,31.66,31.7,31.61,31.67,59228.0,29.5592,29.5965,29.5125,29.5685,59228.0
2019-05-01 14:45:00,31.68,31.68,31.59,31.67,93931.0,29.5778,29.5778,29.4938,29.5685,93931.0
2019-05-01 14:50:00,31.67,31.69,31.62,31.65,35338.0,29.5685,29.5872,29.5218,29.5498,35338.0
2019-05-01 14:55:00,31.65,31.65,31.61,31.62,25169.0,29.5498,29.5498,29.5125,29.5218,25169.0
2019-05-01 15:00:00,31.61,31.65,31.56,31.58,32753.0,29.5125,29.5498,29.4658,29.4845,32753.0
2019-05-01 15:05:00,31.57,31.57,31.49,31.52,33948.0,29.4751,29.4751,29.4004,29.4285,33948.0
2019-05-01 15:10:00,31.52,31.59,31.5,31.56,27613.0,29.4285,29.4938,29.4098,29.4658,27613.0
2019-05-01 15:15:00,31.56,31.56,31.48,31.54,29305.0,29.4658,29.4658,29.3911,29.4471,29305.0
2019-05-01 15:20:00,31.54,31.55,31.45,31.45,40271.0,29.4471,29.4565,29.3631,29.3631,40271.0
2019-05-01 15:25:00,31.46,31.46,31.42,31.42,41491.0,29.3724,29.3724,29.3351,29.3351,41491.0
2019-05-01 15:30:00,31.42,31.43,31.38,31.4,45380.0,29.3351,29.3444,29.2977,29.3164,45380.0
2019-05-01 15:35:00,31.4,31.44,31.38,31.38,36915.0,29.3164,29.3538,29.2977,29.2977,36915.0
2019-05-01 15:40:00,31.37,31.38,31.35,31.37,46915.0,29.2884,29.2977,29.2697,29.2884,46915.0
2019-05-01 15:45:00,31.36,31.37,31.33,31.35,74754.0,29.2791,29.2884,29.2511,29.2697,74754.0
2019-05-01 15:50:00,31.35,31.38,31.31,31.31,81500.0,29.2697,29.2977,29.2324,29.2324,81500.0
2019-05-01 15:55:00,31.32,31.34,31.27,31.29,297809.0,29.2417,29.2604,29.195,29.2137,297809.0
2019-05-02 09:30:00,31.52,31.92,31.42,31.75,53208.0,29.4285,29.8019,29.3351,29.6432,53208.0
2019-05-02 09:35:00,31.75,31.81,31.75,31.78,12653.0,29.6432,29.6992,29.6432,29.6712,12653.0
2019-05-02 09:40:00,31.8,31.87,31.75,31.76,16738.0,29.6899,29.7552,29.6432,29.6525,16738.0
2019-05-02 09:45:00,31.74,31.94,31.74,31.89,29544.0,29.6339,29.8206,29.6339,29.7739,29544.0
2019-05-02 09:50:00,31.9,31.92,31.85,31.89,23243.0,29.7832,29.8019,29.7366,29.7739,23243.0
2019-05-02 09:55:00,31.9,31.92,31.82,31.86,41755.0,29.7832,29.8019,29.7085,29.7459,41755.0
2019-05-02 10:00:00,31.86,31.91,31.83,31.87,25519.0,29.7459,29.7926,29.7179,29.7552,25519.0
2019-05-02 10:05:00,31.87,32.01,31.87,31.99,44353.0,29.7552,29.8859,29.7552,29.8673,44353.0
2019-05-02 10:10:00,32.0,32.02,31.93,31.99,90804.0,29.8766,29.8953,29.8112,29.8673,90804.0
2019-05-02 10:15:00,31.99,31.99,31.89,31.95,36693.0,29.8673,29.8673,29.7739,29.8299,36693.0
2019-05-02 10:20:00,31.94,31.94,31.8,31.86,20149.0,29.8206,29.8206,29.6899,29.7459,20149.0
2019-05-02 10:25:00,31.85,31.86,31.8,31.85,40430.0,29.7366,29.7459,29.6899,29.7366,40430.0
2019-05-02 10:30:00,31.85,31.89,31.79,31.89,36868.0,29.7366,29.7739,29.6805,29.7739,36868.0
2019-05-02 10:35:00,31.88,31.88,31.8,31.81,29855.0,29.7646,29.7646,29.6899,29.6992,29855.0
2019-05-02 10:40:00,31.83,31.83,31.68,31.73,31760.0,29.7179,29.7179,29.5778,29.6245,31760.0
2019-05-02 10:45:00,31.73,31.73,31.62,31.7,43180.0,29.6245,29.6245,29.5218,29.5965,43180.0
2019-05-02 10:50:00,31.69,31.69,31.63,31.67,22538.0,29.5872,29.5872,29.5312,29.5685,22538.0
2019-05-02 10:55:00,31.67,31.73,31.67,31.68,22715.0,29.5685,29.6245,29.5685,29.5778,22715.0
2019-05-02 11:00:00,31.68,31.71,31.62,31.62,20768.0,29.5778,29.6058,29.5218,29.5218,20768.0
2019-05-02 11:05:00,31.61,31.62,31.56,31.58,29011.0,29.5125,29.5218,29.4658,29.4845,29011.0
2019-05-02 11:10:00,31.58,31.6,31.55,31.55,17470.0,29.4845,29.5031,29.4565,29.4565,17470.0
2019-05-02 11:15:00,31.56,31.56,31.47,31.53,244394.0,29.4658,29.4658,29.3818,29.4378,244394.0
2019-05-02 11:20:00,31.52,31.53,31.22,31.28,94495.0,29.4285,29.4378,29.1484,29.2044,94495.0
2019-05-02 11:25:00,31.29,31.33,31.25,31.3,42328.0,29.2137,29.2511,29.1764,29.2231,42328.0
2019-05-02 11:30:00,31.32,31.48,31.32,31.48,32657.0,29.2417,29.3911,29.2417,29.3911,32657.0
2019-05-02 11:35:00,31.47,31.49,31.43,31.46,13537.0,29.3818,29.4004,29.3444,29.3724,13537.0
2019-05-02 11:40:00,31.45,31.48,31.4,31.4,31219.0,29.3631,29.3911,29.3164,29.3164,31219.0
2019-05-02 11:45:00,31.39,31.5,31.39,31.48,23910.0,29.3071,29.4098,29.3071,29.3911,23910.0
2019-05-02 11:50:00,31.48,31.49,31.43,31.46,17104.0,29.3911,29.4004,29.3444,29.3724,17104.0
2019-05-02 11:55:00,31.47,31.56,31.45,31.56,17092.0,29.3818,29.4658,29.3631,29.4658,17092.0
2019-05-02 12:00:00,31.56,31.57,31.49,31.54,24995.0,29.4658,29.4751,29.4004,29.4471,24995.0
2019-05-02 12:05:00,31.54,31.56,31.47,31.49,29379.0,29.4471,29.4658,29.3818,29.4004,29379.0
2019-05-02 12:10:00,31.48,31.51,31.46,31.48,30854.0,29.3911,29.4191,29.3724,29.3911,30854.0
2019-05-02 12:15:00,31.48,31.52,31.45,31.5,17804.0,29.3911,29.4285,29.3631,29.4098,17804.0
2019-05-02 12:20:00,31.51,31.6,31.51,31.59,28400.0,29.4191,29.5031,29.4191,29.4938,28400.0
2019-05-02 12:25:00,31.59,31.61,31.54,31.55,24967.0,29.4938,29.5125,29.4471,29.4565,24967.0
2019-05-02 12:30:00,31.56,31.57,31.53,31.55,9713.0,29.4658,29.4751,29.4378,29.4565,9713.0
2019-05-02 12:35:00,31.54,31.61,31.54,31.59,30020.0,29.4471,29.5125,29.4471,29.4938,30020.0
2019-05-02 12:40:00,31.6,31.61,31.53,31.53,14780.0,29.5031,29.5125,29.4378,29.4378,14780.0
2019-05-02 12:45:00,31.53,31.62,31.53,31.61,26823.0,29.4378,29.5218,29.4378,29.5125,26823.0
2019-05-02 12:50:00,31.62,31.66,31.6,31.66,8029.0,29.5218,29.5592,29.5031,29.5592,8029.0
2019-05-02 12:55:00,31.66,31.66,31.62,31.65,12239.0,29.5592,29.5592,29.5218,29.5498,12239.0
2019-05-02 13:00:00,31.65,31.66,31.63,31.65,14876.0,29.5498,29.5592,29.5312,29.5498,14876.0
2019-05-02 13:05:00,31.65,31.69,31.64,31.69,10030.0,29.5498,29.5872,29.5405,29.5872,10030.0
2019-05-02 13:10:00,31.69,31.75,31.69,31.73,14711.0,29.5872,29.6432,29.5872,29.6245,14711.0
2019-05-02 13:15:00,31.72,31.73,31.71,31.73,5887.0,29.6152,29.6245,29.6058,29.6245,5887.0
2019-05-02 13:20:00,31.73,31.74,31.7,31.71,15803.0,29.6245,29.6339,29.5965,29.6058,15803.0
2019-05-02 13:25:00,31.7,31.73,31.69,31.73,10835.0,29.5965,29.6245,29.5872,29.6245,10835.0
2019-05-02 13:30:00,31.73,31.73,31.68,31.69,17513.0,29.6245,29.6245,29.5778,29.5872,17513.0
2019-05-02 13:35:00,31.69,31.71,31.67,31.7,19392.0,29.5872,29.6058,29.5685,29.5965,19392.0
2019-05-02 13:40:00,31.71,31.71,31.68,31.69,12819.0,29.6058,29.6058,29.5778,29.5872,12819.0
2019-05-02 13:45:00,31.69,31.71,31.68,31.69,11843.0,29.5872,29.6058,29.5778,29.5872,11843.0
2019-05-02 13:50:00,31.69,31.73,31.69,31.71,13063.0,29.5872,29.6245,29.5872,29.6058,13063.0
2019-05-02 13:55:00,31.71,31.74,31.7,31.71,11824.0,29.6058,29.6339,29.5965,29.6058,11824.0
2019-05-02 14:00:00,31.7,31.72,31.66,31.71,10854.0,29.5965,29.6152,29.5592,29.6058,10854.0
2019-05-02 14:05:00,31.71,31.71,31.68,31.68,19168.0,29.6058,29.6058,29.5778,29.5778,19168.0
2019-05-02 14:10:00,31.69,31.72,31.68,31.71,12985.0,29.5872,29.6152,29.5778,29.6058,12985.0
2019-05-02 14:15:00,31.71,31.71,31.67,31.68,12159.0,29.6058,29.6058,29.5685,29.5778,12159.0
2019-05-02 14:20:00,31.69,31.7,31.67,31.7,8093.0,29.5872,29.5965,29.5685,29.5965,8093.0
2019-05-02 14:25:00,31.71,31.72,31.67,31.72,18208.0,29.6058,29.6152,29.5685,29.6152,18208.0
2019-05-02 14:30:00,31.73,31.76,31.68,31.68,20698.0,29.6245,29.6525,29.5778,29.5778,20698.0
2019-05-02 14:35:00,31.68,31.7,31.65,31.7,7733.0,29.5778,29.5965,29.5498,29.5965,7733.0
2019-05-02 14:40:00,31.7,31.72,31.68,31.72,9668.0,29.5965,29.6152,29.5778,29.6152,9668.0
2019-05-02 14:45:00,31.72,31.74,31.67,31.68,15237.0,29.6152,29.6339,29.5685,29.5778,15237.0
2019-05-02 14:50:00,31.68,31.7,31.67,31.68,12869.0,29.5778,29.5965,29.5685,29.5778,12869.0
2019-05-02 14:55:00,31.69,31.72,31.68,31.72,11157.0,29.5872,29.6152,29.5778,29.6152,11157.0
2019-05-02 15:00:00,31.71,31.72,31.64,31.66,30169.0,29.6058,29.6152,29.5405,29.5592,30169.0
2019-05-02 15:05:00,31.67,31.71,31.67,31.71,12817.0,29.5685,29.6058,29.5685,29.6058,12817.0
2019-05-02 15:10:00,31.71,31.74,31.7,31.71,16475.0,29.6058,29.6339,29.5965,29.6058,16475.0
2019-05-02 15:15:00,31.71,31.72,31.69,31.71,14155.0,29.6058,29.6152,29.5872,29.6058,14155.0
2019-05-02 15:20:00,31.72,31.76,31.71,31.75,16914.0,29.6152,29.6525,29.6058,29.6432,16914.0
2019-05-02 15:25:00,31.75,31.75,31.7,31.72,19727.0,29.6432,29.6432,29.5965,29.6152,19727.0
2019-05-02 15:30:00,31.72,31.75,31.7,31.73,28522.0,29.6152,29.6432,29.5965,29.6245,28522.0
2019-05-02 15:35:00,31.73,31.74,31.72,31.73,30488.0,29.6245,29.6339,29.6152,29.6245,30488.0
2019-05-02 15:40:00,31.72,31.73,31.69,31.7,44656.0,29.6152,29.6245,29.5872,29.5965,44656.0
2019-05-02 15:45:00,31.7,31.73,31.68,31.71,50448.0,29.5965,29.6245,29.5778,29.6058,50448.0
2019-05-02 15:50:00,31.71,31.73,31.7,31.71,81029.0,29.6058,29.6245,29.5965,29.6058,81029.0
2019-05-02 15:55:00,31.71,31.72,31.62,31.69,197214.0,29.6058,29.6152,29.5218,29.5872,197214.0
2019-05-03 09:30:00,31.77,31.87,31.74,31.75,34118.0,29.6619,29.7552,29.6339,29.6432,34118.0
2019-05-03 09:35:00,31.76,31.76,31.54,31.58,23193.0,29.6525,29.6525,29.4471,29.4845,23193.0
2019-05-03 09:40:00,31.6,31.66,31.55,31.59,15455.0,29.5031,29.5592,29.4565,29.4938,15455.0
2019-05-03 09:45:00,31.6,31.61,31.55,31.55,14110.0,29.5031,29.5125,29.4565,29.4565,14110.0
2019-05-03 09:50:00,31.56,31.57,31.42,31.46,25326.0,29.4658,29.4751,29.3351,29.3724,25326.0
2019-05-03 09:55:00,31.47,31.5,31.37,31.41,45777.0,29.3818,29.4098,29.2884,29.3258,45777.0
2019-05-03 10:00:00,31.38,31.45,31.36,31.39,21643.0,29.2977,29.3631,29.2791,29.3071,21643.0
2019-05-03 10:05:00,31.39,31.46,31.39,31.43,23129.0,29.3071,29.3724,29.3071,29.3444,23129.0
2019-05-03 10:10:00,31.42,31.45,31.42,31.42,25041.0,29.3351,29.3631,29.3351,29.3351,25041.0
2019-05-03 10:15:00,31.42,31.44,31.38,31.39,13964.0,29.3351,29.3538,29.2977,29.3071,13964.0
2019-05-03 10:20:00,31.38,31.43,31.38,31.41,17747.0,29.2977,29.3444,29.2977,29.3258,17747.0
2019-05-03 10:25:00,31.41,31.46,31.38,31.41,20500.0,29.3258,29.3724,29.2977,29.3258,20500.0
2019-05-03 10:30:00,31.41,31.45,31.38,31.4,47250.0,29.3258,29.3631,29.2977,29.3164,47250.0
2019-05-03 10:35:00,31.4,31.4,31.28,31.31,126647.0,29.3164,29.3164,29.2044,29.2324,126647.0
2019-05-03 10:40:00,31.31,31.36,31.3,31.33,13946.0,29.2324,29.2791,29.2231,29.2511,13946.0
2019-05-03 10:45:00,31.33,31.37,31.32,31.35,25322.0,29.2511,29.2884,29.2417,29.2697,25322.0
2019-05-03 10:50:00,31.35,31.35,31.28,31.3,17273.0,29.2697,29.2697,29.2044,29.2231,17273.0
2019-05-03 10:55:00,31.31,31.36,31.3,31.34,31979.0,29.2324,29.2791,29.2231,29.2604,31979.0
2019-05-03 11:00:00,31.34,31.4,31.33,31.38,44603.0,29.2604,29.3164,29.2511,29.2977,44603.0
2019-05-03 11:05:00,31.38,31.4,31.27,31.27,17365.0,29.2977,29.3164,29.195,29.195,17365.0
2019-05-03 11:10:00,31.27,31.33,31.26,31.32,16004.0,29.195,29.2511,29.1857,29.2417,16004.0
2019-05-03 11:15:00,31.32,31.36,31.31,31.35,13519.0,29.2417,29.2791,29.2324,29.2697,13519.0
2019-05-03 11:20:00,31.35,31.4,31.35,31.4,17445.0,29.2697,29.3164,29.2697,29.3164,17445.0
2019-05-03 11:25:00,31.4,31.4,31.38,31.4,18615.0,29.3164,29.3164,29.2977,29.3164,18615.0
2019-05-03 11:30:00,31.4,31.44,31.38,31.38,33468.0,29.3164,29.3538,29.2977,29.2977,33468.0
2019-05-03 11:35:00,31.38,31.44,31.37,31.44,11014.0,29.2977,29.3538,29.2884,29.3538,11014.0
2019-05-03 11:40:00,31.44,31.55,31.44,31.55,12416.0,29.3538,29.4565,29.3538,29.4565,12416.0
2019-05-03 11:45:00,31.55,31.61,31.54,31.59,19475.0,29.4565,29.5125,29.4471,29.4938,19475.0
2019-05-03 11:50:00,31.6,31.61,31.56,31.59,21064.0,29.5031,29.5125,29.4658,29.4938,21064.0
2019-05-03 11:55:00,31.6,31.62,31.58,31.58,16842.0,29.5031,29.5218,29.4845,29.4845,16842.0
2019-05-03 12:00:00,31.58,31.61,31.56,31.61,15134.0,29.4845,29.5125,29.4658,29.5125,15134.0
2019-05-03 12:05:00,31.6,31.67,31.59,31.64,12819.0,29.5031,29.5685,29.4938,29.5405,12819.0
2019-05-03 12:10:00,31.63,31.63,31.59,31.6,12078.0,29.5312,29.5312,29.4938,29.5031,12078.0
2019-05-03 12:15:00,31.6,31.64,31.59,31.63,10173.0,29.5031,29.5405,29.4938,29.5312,10173.0
2019-05-03 12:20:00,31.62,31.65,31.62,31.63,9369.0,29.5218,29.5498,29.5218,29.5312,9369.0
2019-05-03 12:25:00,31.63,31.66,31.61,31.62,14748.0,29.5312,29.5592,29.5125,29.5218,14748.0
2019-05-03 12:30:00,31.63,31.67,31.62,31.67,14490.0,29.5312,29.5685,29.5218,29.5685,14490.0
2019-05-03 12:35:00,31.68,31.69,31.65,31.65,16317.0,29.5778,29.5872,29.5498,29.5498,16317.0
2019-05-03 12:40:00,31.65,31.67,31.64,31.65,9470.0,29.5498,29.5685,29.5405,29.5498,9470.0
2019-05-03 12:45:00,31.65,31.7,31.64,31.65,14414.0,29.5498,29.5965,29.5405,29.5498,14414.0
2019-05-03 12:50:00,31.66,31.68,31.65,31.67,8242.0,29.5592,29.5778,29.5498,29.5685,8242.0
2019-05-03 12:55:00,31.67,31.77,31.67,31.75,14429.0,29.5685,29.6619,29.5685,29.6432,14429.0
2019-05-03 13:00:00,31.75,31.78,31.72,31.72,14221.0,29.6432,29.6712,29.6152,29.6152,14221.0
2019-05-03 13:05:00,31.71,31.74,31.66,31.74,46268.0,29.6058,29.6339,29.5592,29.6339,46268.0
2019-05-03 13:10:00,31.74,31.79,31.73,31.75,27688.0,29.6339,29.6805,29.6245,29.6432,27688.0
2019-05-03 13:15:00,31.76,31.77,31.71,31.71,13939.0,29.6525,29.6619,29.6058,29.6058,13939.0
2019-05-03 13:20:00,31.71,31.76,31.71,31.76,16009.0,29.6058,29.6525,29.6058,29.6525,16009.0
2019-05-03 13:25:00,31.75,31.79,31.74,31.78,17124.0,29.6432,29.6805,29.6339,29.6712,17124.0
2019-05-03 13:30:00,31.79,31.8,31.75,31.8,19122.0,29.6805,29.6899,29.6432,29.6899,19122.0
2019-05-03 13:35:00,31.8,31.82,31.75,31.77,25805.0,29.6899,29.7085,29.6432,29.6619,25805.0
2019-05-03 13:40:00,31.78,31.79,31.76,31.77,18117.0,29.6712,29.6805,29.6525,29.6619,18117.0
2019-05-03 13:45:00,31.78,31.82,31.78,31.81,48388.0,29.6712,29.7085,29.6712,29.6992,48388.0
2019-05-03 13:50:00,31.81,31.83,31.79,31.8,14233.0,29.6992,29.7179,29.6805,29.6899,14233.0
2019-05-03 13:55:00,31.8,31.82,31.78,31.81,15306.0,29.6899,29.7085,29.6712,29.6992,15306.0
2019-05-03 14:00:00,31.81,31.85,31.8,31.85,20720.0,29.6992,29.7366,29.6899,29.7366,20720.0
2019-05-03 14:05:00,31.84,31.87,31.84,31.84,19066.0,29.7272,29.7552,29.7272,29.7272,19066.0
2019-05-03 14:10:00,31.84,31.88,31.83,31.88,16093.0,29.7272,29.7646,29.7179,29.7646,16093.0
2019-05-03 14:15:00,31.88,31.88,31.79,31.8,23662.0,29.7646,29.7646,29.6805,29.6899,23662.0
2019-05-03 14:20:00,31.8,31.8,31.77,31.78,20886.0,29.6899,29.6899,29.6619,29.6712,20886.0
2019-05-03 14:25:00,31.78,31.81,31.76,31.77,19872.0,29.6712,29.6992,29.6525,29.6619,19872.0
2019-05-03 14:30:00,31.77,31.77,31.75,31.76,13905.0,29.6619,29.6619,29.6432,29.6525,13905.0
2019-05-03 14:35:00,31.75,31.77,31.74,31.75,20200.0,29.6432,29.6619,29.6339,29.6432,20200.0
2019-05-03 14:40:00,31.76,31.78,31.75,31.77,19936.0,29.6525,29.6712,29.6432,29.6619,19936.0
2019-05-03 14:45:00,31.78,31.83,31.77,31.82,28539.0,29.6712,29.7179,29.6619,29.7085,28539.0
2019-05-03 14:50:00,31.82,31.83,31.81,31.82,18212.0,29.7085,29.7179,29.6992,29.7085,18212.0
2019-05-03 14:55:00,31.81,31.82,31.77,31.77,22783.0,29.6992,29.7085,29.6619,29.6619,22783.0
2019-05-03 15:00:00,31.76,31.77,31.74,31.77,16224.0,29.6525,29.6619,29.6339,29.6619,16224.0
2019-05-03 15:05:00,31.78,31.8,31.77,31.8,24555.0,29.6712,29.6899,29.6619,29.6899,24555.0
2019-05-03 15:10:00,31.8,31.81,31.77,31.79,19127.0,29.6899,29.6992,29.6619,29.6805,19127.0
2019-05-03 15:15:00,31.79,31.8,31.75,31.76,23447.0,29.6805,29.6899,29.6432,29.6525,23447.0
2019-05-03 15:20:00,31.76,31.78,31.75,31.78,14677.0,29.6525,29.6712,29.6432,29.6712,14677.0
2019-05-03 15:25:00,31.77,31.78,31.73,31.75,32434.0,29.6619,29.6712,29.6245,29.6432,32434.0
2019-05-03 15:30:00,31.75,31.76,31.71,31.73,46173.0,29.6432,29.6525,29.6058,29.6245,46173.0
2019-05-03 15:35:00,31.73,31.75,31.71,31.74,45687.0,29.6245,29.6432,29.6058,29.6339,45687.0
2019-05-03 15:40:00,31.74,31.74,31.71,31.74,47390.0,29.6339,29.6339,29.6058,29.6339,47390.0
2019-05-03 15:45:00,31.74,31.77,31.73,31.76,63902.0,29.6339,29.6619,29.6245,29.6525,63902.0
2019-05-03 15:50:00,31.76,31.78,31.75,31.77,68477.0,29.6525,29.6712,29.6432,29.6619,68477.0
2019-05-03 15:55:00,31.77,31.86,31.75,31.78,437989.0,29.6619,29.7459,29.6432,29.6712,437989.0
2019-05-06 09:30:00,31.46,31.69,31.36,31.59,38196.0,29.3724,29.5872,29.2791,29.4938,38196.0
2019-05-06 09:35:00,31.6,31.61,31.47,31.49,16186.0,29.5031,29.5125,29.3818,29.4004,16186.0
2019-05-06 09:40:00,31.48,31.57,31.45,31.48,19075.0,29.3911,29.4751,29.3631,29.3911,19075.0
2019-05-06 09:45:00,31.47,31.47,31.34,31.34,22082.0,29.3818,29.3818,29.2604,29.2604,22082.0
2019-05-06 09:50:00,31.35,31.47,31.31,31.47,32103.0,29.2697,29.3818,29.2324,29.3818,32103.0
2019-05-06 09:55:00,31.49,31.55,31.46,31.52,16555.0,29.4004,29.4565,29.3724,29.4285,16555.0
2019-05-06 10:00:00,31.52,31.59,31.51,31.54,24574.0,29.4285,29.4938,29.4191,29.4471,24574.0
2019-05-06 10:05:00,31.56,31.59,31.52,31.56,29157.0,29.4658,29.4938,29.4285,29.4658,29157.0
2019-05-06 10:10:00,31.57,31.63,31.5,31.52,27631.0,29.4751,29.5312,29.4098,29.4285,27631.0
2019-05-06 10:15:00,31.54,31.54,31.48,31.5,12262.0,29.4471,29.4471,29.3911,29.4098,12262.0
2019-05-06 10:20:00,31.51,31.52,31.4,31.4,13588.0,29.4191,29.4285,29.3164,29.3164,13588.0
2019-05-06 10:25:00,31.41,31.47,31.38,31.39,46069.0,29.3258,29.3818,29.2977,29.3071,46069.0
2019-05-06 10:30:00,31.39,31.45,31.33,31.34,39463.0,29.3071,29.3631,29.2511,29.2604,39463.0
2019-05-06 10:35:00,31.34,31.47,31.33,31.45,20144.0,29.2604,29.3818,29.2511,29.3631,20144.0
2019-05-06 10:40:00,31.44,31.45,31.39,31.41,12849.0,29.3538,29.3631,29.3071,29.3258,12849.0
2019-05-06 10:45:00,31.42,31.45,31.41,31.44,10627.0,29.3351,29.3631,29.3258,29.3538,10627.0
2019-05-06 10:50:00,31.45,31.5,31.44,31.47,28430.0,29.3631,29.4098,29.3538,29.3818,28430.0
2019-05-06 10:55:00,31.47,31.47,31.42,31.47,13742.0,29.3818,29.3818,29.3351,29.3818,13742.0
2019-05-06 11:00:00,31.48,31.53,31.48,31.5,19025.0,29.3911,29.4378,29.3911,29.4098,19025.0
2019-05-06 11:05:00,31.5,31.56,31.5,31.53,9788.0,29.4098,29.4658,29.4098,29.4378,9788.0
2019-05-06 11:10:00,31.54,31.56,31.51,31.55,9384.0,29.4471,29.4658,29.4191,29.4565,9384.0
2019-05-06 11:15:00,31.54,31.6,31.53,31.59,11322.0,29.4471,29.5031,29.4378,29.4938,11322.0
2019-05-06 11:20:00,31.59,31.61,31.58,31.59,20544.0,29.4938,29.5125,29.4845,29.4938,20544.0
2019-05-06 11:25:00,31.59,31.63,31.58,31.59,12844.0,29.4938,29.5312,29.4845,29.4938,12844.0
2019-05-06 11:30:00,31.59,31.59,31.52,31.54,27251.0,29.4938,29.4938,29.4285,29.4471,27251.0
2019-05-06 11:35:00,31.54,31.6,31.54,31.6,7729.0,29.4471,29.5031,29.4471,29.5031,7729.0
2019-05-06 11:40:00,31.59,31.64,31.57,31.64,12242.0,29.4938,29.5405,29.4751,29.5405,12242.0
2019-05-06 11:45:00,31.64,31.64,31.56,31.56,13067.0,29.5405,29.5405,29.4658,29.4658,13067.0
2019-05-06 11:50:00,31.56,31.59,31.53,31.55,13643.0,29.4658,29.4938,29.4378,29.4565,13643.0
2019-05-06 11:55:00,31.57,31.58,31.53,31.55,9820.0,29.4751,29.4845,29.4378,29.4565,9820.0
2019-05-06 12:00:00,31.57,31.57,31.52,31.52,8059.0,29.4751,29.4751,29.4285,29.4285,8059.0
2019-05-06 12:05:00,31.53,31.57,31.52,31.56,11466.0,29.4378,29.4751,29.4285,29.4658,11466.0
2019-05-06 12:10:00,31.57,31.58,31.55,31.58,7607.0,29.4751,29.4845,29.4565,29.4845,7607.0
2019-05-06 12:15:00,31.58,31.61,31.57,31.59,8452.0,29.4845,29.5125,29.4751,29.4938,8452.0
2019-05-06 12:20:00,31.6,31.63,31.59,31.62,8644.0,29.5031,29.5312,29.4938,29.5218,8644.0
2019-05-06 12:25:00,31.62,31.68,31.61,31.67,43746.0,29.5218,29.5778,29.5125,29.5685,43746.0
2019-05-06 12:30:00,31.66,31.69,31.65,31.65,21154.0,29.5592,29.5872,29.5498,29.5498,21154.0
2019-05-06 12:35:00,31.65,31.68,31.63,31.64,32796.0,29.5498,29.5778,29.5312,29.5405,32796.0
2019-05-06 12:40:00,31.64,31.64,31.56,31.57,10640.0,29.5405,29.5405,29.4658,29.4751,10640.0
2019-05-06 12:45:00,31.58,31.63,31.58,31.61,17432.0,29.4845,29.5312,29.4845,29.5125,17432.0
2019-05-06 12:50:00,31.61,31.65,31.61,31.65,34811.0,29.5125,29.5498,29.5125,29.5498,34811.0
2019-05-06 12:55:00,31.65,31.65,31.62,31.64,14696.0,29.5498,29.5498,29.5218,29.5405,14696.0
2019-05-06 13:00:00,31.65,31.65,31.61,31.62,15405.0,29.5498,29.5498,29.5125,29.5218,15405.0
2019-05-06 13:05:00,31.62,31.65,31.62,31.63,6828.0,29.5218,29.5498,29.5218,29.5312,6828.0
2019-05-06 13:10:00,31.63,31.64,31.62,31.63,5307.0,29.5312,29.5405,29.5218,29.5312,5307.0
2019-05-06 13:15:00,31.62,31.66,31.62,31.63,7390.0,29.5218,29.5592,29.5218,29.5312,7390.0
2019-05-06 13:20:00,31.64,31.64,31.61,31.62,7544.0,29.5405,29.5405,29.5125,29.5218,7544.0
2019-05-06 13:25:00,31.61,31.65,31.6,31.65,8912.0,29.5125,29.5498,29.5031,29.5498,8912.0
2019-05-06 13:30:00,31.65,31.68,31.6,31.67,53836.0,29.5498,29.5778,29.5031,29.5685,53836.0
2019-05-06 13:35:00,31.67,31.68,31.67,31.67,10294.0,29.5685,29.5778,29.5685,29.5685,10294.0
2019-05-06 13:40:00,31.68,31.68,31.67,31.67,20410.0,29.5778,29.5778,29.5685,29.5685,20410.0
2019-05-06 13:45:00,31.68,31.68,31.67,31.67,41475.0,29.5778,29.5778,29.5685,29.5685,41475.0
2019-05-06 13:50:00,31.67,31.68,31.66,31.66,10219.0,29.5685,29.5778,29.5592,29.5592,10219.0
2019-05-06 13:55:00,31.66,31.67,31.63,31.65,6202.0,29.5592,29.5685,29.5312,29.5498,6202.0
2019-05-06 14:00:00,31.65,31.66,31.62,31.63,6539.0,29.5498,29.5592,29.5218,29.5312,6539.0
2019-05-06 14:05:00,31.62,31.62,31.6,31.62,5452.0,29.5218,29.5218,29.5031,29.5218,5452.0
2019-05-06 14:10:00,31.63,31.67,31.61,31.66,22817.0,29.5312,29.5685,29.5125,29.5592,22817.0
2019-05-06 14:15:00,31.65,31.68,31.65,31.67,14313.0,29.5498,29.5778,29.5498,29.5685,14313.0
2019-05-06 14:20:00,31.66,31.68,31.58,31.58,23131.0,29.5592,29.5778,29.4845,29.4845,23131.0
2019-05-06 14:25:00,31.58,31.63,31.57,31.6,8902.0,29.4845,29.5312,29.4751,29.5031,8902.0
2019-05-06 14:30:00,31.6,31.65,31.6,31.63,10332.0,29.5031,29.5498,29.5031,29.5312,10332.0
2019-05-06 14:35:00,31.62,31.64,31.61,31.63,11146.0,29.5218,29.5405,29.5125,29.5312,11146.0
2019-05-06 14:40:00,31.62,31.63,31.59,31.6,9871.0,29.5218,29.5312,29.4938,29.5031,9871.0
2019-05-06 14:45:00,31.61,31.68,31.61,31.67,15939.0,29.5125,29.5778,29.5125,29.5685,15939.0
2019-05-06 14:50:00,31.68,31.69,31.66,31.67,8856.0,29.5778,29.5872,29.5592,29.5685,8856.0
2019-05-06 14:55:00,31.68,31.71,31.67,31.69,12678.0,29.5778,29.6058,29.5685,29.5872,12678.0
2019-05-06 15:00:00,31.69,31.69,31.66,31.68,13077.0,29.5872,29.5872,29.5592,29.5778,13077.0
2019-05-06 15:05:00,31.68,31.7,31.67,31.7,11691.0,29.5778,29.5965,29.5685,29.5965,11691.0
2019-05-06 15:10:00,31.69,31.7,31.67,31.68,14772.0,29.5872,29.5965,29.5685,29.5778,14772.0
2019-05-06 15:15:00,31.67,31.74,31.67,31.73,23055.0,29.5685,29.6339,29.5685,29.6245,23055.0
2019-05-06 15:20:00,31.73,31.75,31.72,31.74,20945.0,29.6245,29.6432,29.6152,29.6339,20945.0
2019-05-06 15:25:00,31.74,31.81,31.74,31.77,27731.0,29.6339,29.6992,29.6339,29.6619,27731.0
2019-05-06 15:30:00,31.77,31.78,31.74,31.76,24072.0,29.6619,29.6712,29.6339,29.6525,24072.0
2019-05-06 15:35:00,31.76,31.76,31.69,31.7,40414.0,29.6525,29.6525,29.5872,29.5965,40414.0
2019-05-06 15:40:00,31.7,31.71,31.68,31.69,29149.0,29.5965,29.6058,29.5778,29.5872,29149.0
2019-05-06 15:45:00,31.69,31.72,31.67,31.71,58893.0,29.5872,29.6152,29.5685,29.6058,58893.0
2019-05-06 15:50:00,31.71,31.72,31.68,31.7,70556.0,29.6058,29.6152,29.5778,29.5965,70556.0
2019-05-06 15:55:00,31.7,31.74,31.6,31.73,380308.0,29.5965,29.6339,29.5031,29.6245,380308.0
2019-05-07 09:30:00,31.53,31.69,31.37,31.68,39103.0,29.4378,29.5872,29.2884,29.5778,39103.0
2019-05-07 09:35:00,31.69,31.74,31.65,31.65,20800.0,29.5872,29.6339,29.5498,29.5498,20800.0
2019-05-07 09:40:00,31.67,31.67,31.58,31.61,14653.0,29.5685,29.5685,29.4845,29.5125,14653.0
2019-05-07 09:45:00,31.61,31.66,31.52,31.52,31161.0,29.5125,29.5592,29.4285,29.4285,31161.0
2019-05-07 09:50:00,31.52,31.56,31.45,31.55,25599.0,29.4285,29.4658,29.3631,29.4565,25599.0
2019-05-07 09:55:00,31.54,31.59,31.48,31.51,14303.0,29.4471,29.4938,29.3911,29.4191,14303.0
2019-05-07 10:00:00,31.5,31.59,31.45,31.48,24207.0,29.4098,29.4938,29.3631,29.3911,24207.0
2019-05-07 10:05:00,31.47,31.47,31.34,31.46,42139.0,29.3818,29.3818,29.2604,29.3724,42139.0
2019-05-07 10:10:00,31.45,31.52,31.4,31.41,31382.0,29.3631,29.4285,29.3164,29.3258,31382.0
2019-05-07 10:15:00,31.42,31.55,31.41,31.5,26497.0,29.3351,29.4565,29.3258,29.4098,26497.0
2019-05-07 10:20:00,31.5,31.55,31.43,31.54,17001.0,29.4098,29.4565,29.3444,29.4471,17001.0
2019-05-07 10:25:00,31.53,31.63,31.51,31.62,31373.0,29.4378,29.5312,29.4191,29.5218,31373.0
2019-05-07 10:30:00,31.61,31.65,31.59,31.61,21749.0,29.5125,29.5498,29.4938,29.5125,21749.0
2019-05-07 10:35:00,31.61,31.65,31.51,31.54,14766.0,29.5125,29.5498,29.4191,29.4471,14766.0
2019-05-07 10:40:00,31.53,31.61,31.5,31.58,30007.0,29.4378,29.5125,29.4098,29.4845,30007.0
2019-05-07 10:45:00,31.57,31.61,31.57,31.59,16243.0,29.4751,29.5125,29.4751,29.4938,16243.0
2019-05-07 10:50:00,31.59,31.59,31.54,31.59,16224.0,29.4938,29.4938,29.4471,29.4938,16224.0
2019-05-07 10:55:00,31.59,31.61,31.56,31.59,18571.0,29.4938,29.5125,29.4658,29.4938,18571.0
2019-05-07 11:00:00,31.59,31.64,31.58,31.6,19481.0,29.4938,29.5405,29.4845,29.5031,19481.0
2019-05-07 11:05:00,31.6,31.6,31.52,31.55,20335.0,29.5031,29.5031,29.4285,29.4565,20335.0
2019-05-07 11:10:00,31.55,31.58,31.51,31.51,14057.0,29.4565,29.4845,29.4191,29.4191,14057.0
2019-05-07 11:15:00,31.5,31.51,31.43,31.44,15745.0,29.4098,29.4191,29.3444,29.3538,15745.0
2019-05-07 11:20:00,31.44,31.44,31.38,31.42,20432.0,29.3538,29.3538,29.2977,29.3351,20432.0
2019-05-07 11:25:00,31.41,31.48,31.35,31.45,42319.0,29.3258,29.3911,29.2697,29.3631,42319.0
2019-05-07 11:30:00,31.45,31.5,31.44,31.47,44810.0,29.3631,29.4098,29.3538,29.3818,44810.0
2019-05-07 11:35:00,31.48,31.49,31.36,31.37,57088.0,29.3911,29.4004,29.2791,29.2884,57088.0
2019-05-07 11:40:00,31.37,31.38,31.31,31.32,31154.0,29.2884,29.2977,29.2324,29.2417,31154.0
2019-05-07 11:45:00,31.31,31.38,31.3,31.37,21760.0,29.2324,29.2977,29.2231,29.2884,21760.0
2019-05-07 11:50:00,31.38,31.42,31.33,31.42,18700.0,29.2977,29.3351,29.2511,29.3351,18700.0
2019-05-07 11:55:00,31.41,31.42,31.32,31.4,54985.0,29.3258,29.3351,29.2417,29.3164,54985.0
2019-05-07 12:00:00,31.4,31.42,31.39,31.41,21003.0,29.3164,29.3351,29.3071,29.3258,21003.0
2019-05-07 12:05:00,31.41,31.45,31.41,31.43,14422.0,29.3258,29.3631,29.3258,29.3444,14422.0
2019-05-07 12:10:00,31.43,31.47,31.42,31.43,17051.0,29.3444,29.3818,29.3351,29.3444,17051.0
2019-05-07 12:15:00,31.43,31.48,31.42,31.45,10132.0,29.3444,29.3911,29.3351,29.3631,10132.0
2019-05-07 12:20:00,31.45,31.46,31.4,31.45,13952.0,29.3631,29.3724,29.3164,29.3631,13952.0
2019-05-07 12:25:00,31.45,31.51,31.44,31.51,22919.0,29.3631,29.4191,29.3538,29.4191,22919.0
2019-05-07 12:30:00,31.51,31.52,31.49,31.5,23329.0,29.4191,29.4285,29.4004,29.4098,23329.0
2019-05-07 12:35:00,31.5,31.53,31.49,31.52,17202.0,29.4098,29.4378,29.4004,29.4285,17202.0
2019-05-07 12:40:00,31.51,31.54,31.51,31.53,19820.0,29.4191,29.4471,29.4191,29.4378,19820.0
2019-05-07 12:45:00,31.53,31.59,31.52,31.59,17758.0,29.4378,29.4938,29.4285,29.4938,17758.0
2019-05-07 12:50:00,31.58,31.64,31.58,31.62,28597.0,29.4845,29.5405,29.4845,29.5218,28597.0
2019-05-07 12:55:00,31.6,31.62,31.54,31.57,9987.0,29.5031,29.5218,29.4471,29.4751,9987.0
2019-05-07 13:00:00,31.56,31.57,31.54,31.55,15308.0,29.4658,29.4751,29.4471,29.4565,15308.0
2019-05-07 13:05:00,31.54,31.55,31.52,31.55,26322.0,29.4471,29.4565,29.4285,29.4565,26322.0
2019-05-07 13:10:00,31.55,31.55,31.5,31.53,15225.0,29.4565,29.4565,29.4098,29.4378,15225.0
2019-05-07 13:15:00,31.53,31.53,31.48,31.48,15133.0,29.4378,29.4378,29.3911,29.3911,15133.0
2019-05-07 13:20:00,31.49,31.5,31.45,31.45,34036.0,29.4004,29.4098,29.3631,29.3631,34036.0
2019-05-07 13:25:00,31.45,31.47,31.4,31.42,13223.0,29.3631,29.3818,29.3164,29.3351,13223.0
2019-05-07 13:30:00,31.41,31.45,31.39,31.45,30441.0,29.3258,29.3631,29.3071,29.3631,30441.0
2019-05-07 13:35:00,31.44,31.47,31.42,31.46,30077.0,29.3538,29.3818,29.3351,29.3724,30077.0
2019-05-07 13:40:00,31.46,31.48,31.43,31.45,17933.0,29.3724,29.3911,29.3444,29.3631,17933.0
2019-05-07 13:45:00,31.44,31.53,31.44,31.51,21574.0,29.3538,29.4378,29.3538,29.4191,21574.0
2019-05-07 13:50:00,31.5,31.56,31.5,31.55,12633.0,29.4098,29.4658,29.4098,29.4565,12633.0
2019-05-07 13:55:00,31.54,31.61,31.54,31.59,28222.0,29.4471,29.5125,29.4471,29.4938,28222.0
2019-05-07 14:00:00,31.6,31.63,31.55,31.56,22736.0,29.5031,29.5312,29.4565,29.4658,22736.0
2019-05-07 14:05:00,31.56,31.6,31.52,31.58,12874.0,29.4658,29.5031,29.4285,29.4845,12874.0
2019-05-07 14:10:00,31.57,31.57,31.49,31.5,13600.0,29.4751,29.4751,29.4004,29.4098,13600.0
2019-05-07 14:15:00,31.51,31.55,31.5,31.54,12310.0,29.4191,29.4565,29.4098,29.4471,12310.0
2019-05-07 14:20:00,31.54,31.57,31.49,31.5,11915.0,29.4471,29.4751,29.4004,29.4098,11915.0
2019-05-07 14:25:00,31.5,31.5,31.4,31.41,12114.0,29.4098,29.4098,29.3164,29.3258,12114.0
2019-05-07 14:30:00,31.42,31.44,31.4,31.4,16774.0,29.3351,29.3538,29.3164,29.3164,16774.0
2019-05-07 14:35:00,31.41,31.41,31.35,31.36,26360.0,29.3258,29.3258,29.2697,29.2791,26360.0
2019-05-07 14:40:00,31.37,31.39,31.35,31.36,14188.0,29.2884,29.3071,29.2697,29.2791,14188.0
2019-05-07 14:45:00,31.36,31.4,31.34,31.38,14905.0,29.2791,29.3164,29.2604,29.2977,14905.0
2019-05-07 14:50:00,31.38,31.43,31.37,31.43,13066.0,29.2977,29.3444,29.2884,29.3444,13066.0
2019-05-07 14:55:00,31.43,31.43,31.38,31.38,24992.0,29.3444,29.3444,29.2977,29.2977,24992.0
2019-05-07 15:00:00,31.38,31.39,31.34,31.34,15723.0,29.2977,29.3071,29.2604,29.2604,15723.0
2019-05-07 15:05:00,31.35,31.38,31.32,31.38,18111.0,29.2697,29.2977,29.2417,29.2977,18111.0
2019-05-07 15:10:00,31.37,31.42,31.36,31.38,11981.0,29.2884,29.3351,29.2791,29.2977,11981.0
2019-05-07 15:15:00,31.38,31.4,31.36,31.38,17253.0,29.2977,29.3164,29.2791,29.2977,17253.0
2019-05-07 15:20:00,31.39,31.39,31.32,31.32,15521.0,29.3071,29.3071,29.2417,29.2417,15521.0
2019-05-07 15:25:00,31.32,31.35,31.28,31.3,18138.0,29.2417,29.2697,29.2044,29.2231,18138.0
2019-05-07 15:30:00,31.29,31.31,31.24,31.25,30825.0,29.2137,29.2324,29.167,29.1764,30825.0
2019-05-07 15:35:00,31.25,31.26,31.2,31.24,47044.0,29.1764,29.1857,29.1297,29.167,47044.0
2019-05-07 15:40:00,31.24,31.35,31.23,31.35,39035.0,29.167,29.2697,29.1577,29.2697,39035.0
2019-05-07 15:45:00,31.35,31.38,31.34,31.38,48498.0,29.2697,29.2977,29.2604,29.2977,48498.0
2019-05-07 15:50:00,31.38,31.44,31.38,31.43,78392.0,29.2977,29.3538,29.2977,29.3444,78392.0
2019-05-07 15:55:00,31.44,31.48,31.43,31.47,149647.0,29.3538,29.3911,29.3444,29.3818,149647.0
2019-05-08 09:30:00,31.38,31.46,31.35,31.43,20917.0,29.2977,29.3724,29.2697,29.3444,20917.0
2019-05-08 09:35:00,31.44,31.59,31.44,31.59,7731.0,29.3538,29.4938,29.3538,29.4938,7731.0
2019-05-08 09:40:00,31.58,31.6,31.52,31.52,10101.0,29.4845,29.5031,29.4285,29.4285,10101.0
2019-05-08 09:45:00,31.52,31.53,31.45,31.5,15782.0,29.4285,29.4378,29.3631,29.4098,15782.0
2019-05-08 09:50:00,31.51,31.52,31.44,31.46,17430.0,29.4191,29.4285,29.3538,29.3724,17430.0
2019-05-08 09:55:00,31.47,31.49,31.41,31.44,24664.0,29.3818,29.4004,29.3258,29.3538,24664.0
2019-05-08 10:00:00,31.44,31.53,31.44,31.48,29301.0,29.3538,29.4378,29.3538,29.3911,29301.0
2019-05-08 10:05:00,31.48,31.52,31.44,31.49,17666.0,29.3911,29.4285,29.3538,29.4004,17666.0
2019-05-08 10:10:00,31.48,31.48,31.38,31.46,23207.0,29.3911,29.3911,29.2977,29.3724,23207.0
2019-05-08 10:15:00,31.46,31.49,31.42,31.44,10049.0,29.3724,29.4004,29.3351,29.3538,10049.0
2019-05-08 10:20:00,31.44,31.46,31.39,31.4,13287.0,29.3538,29.3724,29.3071,29.3164,13287.0
2019-05-08 10:25:00,31.4,31.42,31.37,31.37,19836.0,29.3164,29.3351,29.2884,29.2884,19836.0
2019-05-08 10:30:00,31.38,31.41,31.34,31.38,14349.0,29.2977,29.3258,29.2604,29.2977,14349.0
2019-05-08 10:35:00,31.41,31.45,31.4,31.43,9743.0,29.3258,29.3631,29.3164,29.3444,9743.0
2019-05-08 10:40:00,31.43,31.5,31.43,31.5,6370.0,29.3444,29.4098,29.3444,29.4098,6370.0
2019-05-08 10:45:00,31.5,31.5,31.41,31.42,8331.0,29.4098,29.4098,29.3258,29.3351,8331.0
2019-05-08 10:50:00,31.42,31.45,31.4,31.44,19930.0,29.3351,29.3631,29.3164,29.3538,19930.0
2019-05-08 10:55:00,31.43,31.44,31.37,31.44,47018.0,29.3444,29.3538,29.2884,29.3538,47018.0
2019-05-08 11:00:00,31.44,31.51,31.38,31.4,35201.0,29.3538,29.4191,29.2977,29.3164,35201.0
2019-05-08 11:05:00,31.39,31.47,31.39,31.45,24162.0,29.3071,29.3818,29.3071,29.3631,24162.0
2019-05-08 11:10:00,31.44,31.53,31.44,31.51,10745.0,29.3538,29.4378,29.3538,29.4191,10745.0
2019-05-08 11:15:00,31.51,31.55,31.48,31.49,13009.0,29.4191,29.4565,29.3911,29.4004,13009.0
2019-05-08 11:20:00,31.48,31.51,31.42,31.45,11928.0,29.3911,29.4191,29.3351,29.3631,11928.0
2019-05-08 11:25:00,31.45,31.47,31.43,31.46,9273.0,29.3631,29.3818,29.3444,29.3724,9273.0
2019-05-08 11:30:00,31.46,31.51,31.4,31.42,20794.0,29.3724,29.4191,29.3164,29.3351,20794.0
2019-05-08 11:35:00,31.43,31.43,31.36,31.36,9230.0,29.3444,29.3444,29.2791,29.2791,9230.0
2019-05-08 11:40:00,31.36,31.39,31.35,31.37,7122.0,29.2791,29.3071,29.2697,29.2884,7122.0
2019-05-08 11:45:00,31.37,31.43,31.36,31.43,7550.0,29.2884,29.3444,29.2791,29.3444,7550.0
2019-05-08 11:50:00,31.42,31.44,31.4,31.41,7846.0,29.3351,29.3538,29.3164,29.3258,7846.0
2019-05-08 11:55:00,31.41,31.45,31.39,31.39,9934.0,29.3258,29.3631,29.3071,29.3071,9934.0
2019-05-08 12:00:00,31.4,31.41,31.34,31.35,10230.0,29.3164,29.3258,29.2604,29.2697,10230.0
2019-05-08 12:05:00,31.34,31.36,31.3,31.32,13500.0,29.2604,29.2791,29.2231,29.2417,13500.0
2019-05-08 12:10:00,31.33,31.34,31.29,31.3,7501.0,29.2511,29.2604,29.2137,29.2231,7501.0
2019-05-08 12:15:00,31.29,31.36,31.28,31.36,9533.0,29.2137,29.2791,29.2044,29.2791,9533.0
2019-05-08 12:20:00,31.34,31.38,31.34,31.38,11651.0,29.2604,29.2977,29.2604,29.2977,11651.0
2019-05-08 12:25:00,31.37,31.39,31.36,31.38,9533.0,29.2884,29.3071,29.2791,29.2977,9533.0
2019-05-08 12:30:00,31.37,31.39,31.36,31.39,6415.0,29.2884,29.3071,29.2791,29.3071,6415.0
2019-05-08 12:35:00,31.38,31.38,31.35,31.36,13472.0,29.2977,29.2977,29.2697,29.2791,13472.0
2019-05-08 12:40:00,31.35,31.36,31.32,31.34,26186.0,29.2697,29.2791,29.2417,29.2604,26186.0
2019-05-08 12:45:00,31.34,31.34,31.3,31.31,11234.0,29.2604,29.2604,29.2231,29.2324,11234.0
2019-05-08 12:50:00,31.31,31.33,31.29,31.3,19965.0,29.2324,29.2511,29.2137,29.2231,19965.0
2019-05-08 12:55:00,31.3,31.34,31.29,31.31,26670.0,29.2231,29.2604,29.2137,29.2324,26670.0
2019-05-08 13:00:00,31.31,31.31,31.2,31.21,55407.0,29.2324,29.2324,29.1297,29.139,55407.0
2019-05-08 13:05:00,31.21,31.29,31.2,31.25,19993.0,29.139,29.2137,29.1297,29.1764,19993.0
2019-05-08 13:10:00,31.25,31.25,31.23,31.23,8209.0,29.1764,29.1764,29.1577,29.1577,8209.0
2019-05-08 13:15:00,31.24,31.26,31.23,31.25,7320.0,29.167,29.1857,29.1577,29.1764,7320.0
2019-05-08 13:20:00,31.24,31.25,31.2,31.21,19199.0,29.167,29.1764,29.1297,29.139,19199.0
2019-05-08 13:25:00,31.21,31.27,31.21,31.27,7433.0,29.139,29.195,29.139,29.195,7433.0
2019-05-08 13:30:00,31.27,31.29,31.25,31.26,7937.0,29.195,29.2137,29.1764,29.1857,7937.0
2019-05-08 13:35:00,31.26,31.26,31.21,31.22,11437.0,29.1857,29.1857,29.139,29.1484,11437.0
2019-05-08 13:40:00,31.22,31.26,31.22,31.26,8940.0,29.1484,29.1857,29.1484,29.1857,8940.0
2019-05-08 13:45:00,31.26,31.27,31.24,31.25,9073.0,29.1857,29.195,29.167,29.1764,9073.0
2019-05-08 13:50:00,31.24,31.25,31.22,31.24,11395.0,29.167,29.1764,29.1484,29.167,11395.0
2019-05-08 13:55:00,31.23,31.25,31.22,31.24,25159.0,29.1577,29.1764,29.1484,29.167,25159.0
2019-05-08 14:00:00,31.24,31.25,31.21,31.21,15052.0,29.167,29.1764,29.139,29.139,15052.0
2019-05-08 14:05:00,31.21,31.22,31.17,31.2,10819.0,29.139,29.1484,29.1017,29.1297,10819.0
2019-05-08 14:10:00,31.19,31.19,31.16,31.17,14327.0,29.1204,29.1204,29.0923,29.1017,14327.0
2019-05-08 14:15:00,31.17,31.2,31.16,31.2,14795.0,29.1017,29.1297,29.0923,29.1297,14795.0
2019-05-08 14:20:00,31.2,31.29,31.19,31.29,14634.0,29.1297,29.2137,29.1204,29.2137,14634.0
2019-05-08 14:25:00,31.28,31.29,31.27,31.28,10444.0,29.2044,29.2137,29.195,29.2044,10444.0
2019-05-08 14:30:00,31.28,31.32,31.28,31.29,45935.0,29.2044,29.2417,29.2044,29.2137,45935.0
2019-05-08 14:35:00,31.29,31.29,31.26,31.28,8708.0,29.2137,29.2137,29.1857,29.2044,8708.0
2019-05-08 14:40:00,31.29,31.31,31.28,31.3,13773.0,29.2137,29.2324,29.2044,29.2231,13773.0
2019-05-08 14:45:00,31.31,31.32,31.28,31.3,11305.0,29.2324,29.2417,29.2044,29.2231,11305.0
2019-05-08 14:50:00,31.29,31.3,31.26,31.27,10036.0,29.2137,29.2231,29.1857,29.195,10036.0
2019-05-08 14:55:00,31.26,31.27,31.24,31.25,5031.0,29.1857,29.195,29.167,29.1764,5031.0
2019-05-08 15:00:00,31.26,31.3,31.25,31.28,12503.0,29.1857,29.2231,29.1764,29.2044,12503.0
2019-05-08 15:05:00,31.27,31.28,31.25,31.28,19226.0,29.195,29.2044,29.1764,29.2044,19226.0
2019-05-08 15:10:00,31.29,31.31,31.28,31.29,11708.0,29.2137,29.2324,29.2044,29.2137,11708.0
2019-05-08 15:15:00,31.29,31.3,31.27,31.3,8457.0,29.2137,29.2231,29.195,29.2231,8457.0
2019-05-08 15:20:00,31.3,31.3,31.29,31.3,14268.0,29.2231,29.2231,29.2137,29.2231,14268.0
2019-05-08 15:25:00,31.3,31.31,31.28,31.3,24005.0,29.2231,29.2324,29.2044,29.2231,24005.0
2019-05-08 15:30:00,31.3,31.31,31.25,31.26,26873.0,29.2231,29.2324,29.1764,29.1857,26873.0
2019-05-08 15:35:00,31.26,31.26,31.23,31.23,32528.0,29.1857,29.1857,29.1577,29.1577,32528.0
2019-05-08 15:40:00,31.24,31.25,31.21,31.22,37780.0,29.167,29.1764,29.139,29.1484,37780.0
2019-05-08 15:45:00,31.21,31.22,31.17,31.19,40952.0,29.139,29.1484,29.1017,29.1204,40952.0
2019-05-08 15:50:00,31.18,31.18,31.13,31.14,64250.0,29.111,29.111,29.0643,29.0737,64250.0
2019-05-08 15:55:00,31.13,31.14,31.07,31.09,181917.0,29.0643,29.0737,29.0083,29.027,181917.0
2019-05-09 09:30:00,30.99,31.25,30.91,31.15,65360.0,28.9336,29.1764,28.8589,29.083,65360.0
2019-05-09 09:35:00,31.18,31.3,31.14,31.16,27277.0,29.111,29.2231,29.0737,29.0923,27277.0
2019-05-09 09:40:00,31.17,31.24,31.12,31.21,24426.0,29.1017,29.167,29.055,29.139,24426.0
2019-05-09 09:45:00,31.2,31.32,31.2,31.29,36650.0,29.1297,29.2417,29.1297,29.2137,36650.0
2019-05-09 09:50:00,31.29,31.3,31.16,31.21,40641.0,29.2137,29.2231,29.0923,29.139,40641.0
2019-05-09 09:55:00,31.21,31.27,31.17,31.24,29376.0,29.139,29.195,29.1017,29.167,29376.0
2019-05-09 10:00:00,31.24,31.3,31.22,31.26,37434.0,29.167,29.2231,29.1484,29.1857,37434.0
2019-05-09 10:05:00,31.26,31.26,31.18,31.24,30073.0,29.1857,29.1857,29.111,29.167,30073.0
2019-05-09 10:10:00,31.25,31.3,31.24,31.29,37406.0,29.1764,29.2231,29.167,29.2137,37406.0
2019-05-09 10:15:00,31.29,31.32,31.25,31.25,28928.0,29.2137,29.2417,29.1764,29.1764,28928.0
2019-05-09 10:20:00,31.25,31.28,31.24,31.26,18927.0,29.1764,29.2044,29.167,29.1857,18927.0
2019-05-09 10:25:00,31.27,31.29,31.2,31.24,19635.0,29.195,29.2137,29.1297,29.167,19635.0
2019-05-09 10:30:00,31.25,31.25,31.13,31.17,28798.0,29.1764,29.1764,29.0643,29.1017,28798.0
2019-05-09 10:35:00,31.16,31.19,31.14,31.17,22296.0,29.0923,29.1204,29.0737,29.1017,22296.0
2019-05-09 10:40:00,31.18,31.24,31.17,31.19,25765.0,29.111,29.167,29.1017,29.1204,25765.0
2019-05-09 10:45:00,31.19,31.22,31.18,31.21,25066.0,29.1204,29.1484,29.111,29.139,25066.0
2019-05-09 10:50:00,31.2,31.23,31.17,31.18,18540.0,29.1297,29.1577,29.1017,29.111,18540.0
2019-05-09 10:55:00,31.17,31.17,31.09,31.1,20089.0,29.1017,29.1017,29.027,29.0363,20089.0
2019-05-09 11:00:00,31.11,31.2,31.1,31.17,20920.0,29.0457,29.1297,29.0363,29.1017,20920.0
2019-05-09 11:05:00,31.18,31.19,31.14,31.16,12588.0,29.111,29.1204,29.0737,29.0923,12588.0
2019-05-09 11:10:00,31.17,31.21,31.16,31.21,12984.0,29.1017,29.139,29.0923,29.139,12984.0
2019-05-09 11:15:00,31.21,31.22,31.19,31.19,17835.0,29.139,29.1484,29.1204,29.1204,17835.0
2019-05-09 11:20:00,31.2,31.22,31.19,31.2,19190.0,29.1297,29.1484,29.1204,29.1297,19190.0
2019-05-09 11:25:00,31.2,31.22,31.14,31.18,22878.0,29.1297,29.1484,29.0737,29.111,22878.0
2019-05-09 11:30:00,31.19,31.25,31.18,31.22,28920.0,29.1204,29.1764,29.111,29.1484,28920.0
2019-05-09 11:35:00,31.22,31.24,31.19,31.19,13981.0,29.1484,29.167,29.1204,29.1204,13981.0
2019-05-09 11:40:00,31.2,31.22,31.17,31.22,9817.0,29.1297,29.1484,29.1017,29.1484,9817.0
2019-05-09 11:45:00,31.22,31.28,31.22,31.27,14382.0,29.1484,29.2044,29.1484,29.195,14382.0
2019-05-09 11:50:00,31.27,31.29,31.24,31.29,17177.0,29.195,29.2137,29.167,29.2137,17177.0
2019-05-09 11:55:00,31.29,31.33,31.29,31.32,24810.0,29.2137,29.2511,29.2137,29.2417,24810.0
2019-05-09 12:00:00,31.32,31.33,31.29,31.32,20344.0,29.2417,29.2511,29.2137,29.2417,20344.0
2019-05-09 12:05:00,31.31,31.33,31.29,31.33,14795.0,29.2324,29.2511,29.2137,29.2511,14795.0
2019-05-09 12:10:00,31.32,31.36,31.31,31.32,22778.0,29.2417,29.2791,29.2324,29.2417,22778.0
2019-05-09 12:15:00,31.32,31.32,31.27,31.27,31511.0,29.2417,29.2417,29.195,29.195,31511.0
2019-05-09 12:20:00,31.27,31.31,31.25,31.26,19600.0,29.195,29.2324,29.1764,29.1857,19600.0
2019-05-09 12:25:00,31.26,31.31,31.26,31.28,31287.0,29.1857,29.2324,29.1857,29.2044,31287.0
2019-05-09 12:30:00,31.3,31.37,31.3,31.36,31184.0,29.2231,29.2884,29.2231,29.2791,31184.0
2019-05-09 12:35:00,31.37,31.42,31.34,31.37,56088.0,29.2884,29.3351,29.2604,29.2884,56088.0
2019-05-09 12:40:00,31.37,31.44,31.36,31.41,24915.0,29.2884,29.3538,29.2791,29.3258,24915.0
2019-05-09 12:45:00,31.41,31.47,31.38,31.46,20274.0,29.3258,29.3818,29.2977,29.3724,20274.0
2019-05-09 12:50:00,31.46,31.5,31.43,31.48,22332.0,29.3724,29.4098,29.3444,29.3911,22332.0
2019-05-09 12:55:00,31.48,31.49,31.45,31.47,17670.0,29.3911,29.4004,29.3631,29.3818,17670.0
2019-05-09 13:00:00,31.47,31.52,31.47,31.48,22393.0,29.3818,29.4285,29.3818,29.3911,22393.0
2019-05-09 13:05:00,31.47,31.47,31.43,31.44,29903.0,29.3818,29.3818,29.3444,29.3538,29903.0
2019-05-09 13:10:00,31.44,31.49,31.43,31.49,18440.0,29.3538,29.4004,29.3444,29.4004,18440.0
2019-05-09 13:15:00,31.49,31.49,31.43,31.44,27472.0,29.4004,29.4004,29.3444,29.3538,27472.0
2019-05-09 13:20:00,31.44,31.44,31.42,31.43,12547.0,29.3538,29.3538,29.3351,29.3444,12547.0
2019-05-09 13:25:00,31.44,31.47,31.44,31.45,12374.0,29.3538,29.3818,29.3538,29.3631,12374.0
2019-05-09 13:30:00,31.46,31.46,31.4,31.41,45839.0,29.3724,29.3724,29.3164,29.3258,45839.0
2019-05-09 13:35:00,31.4,31.45,31.4,31.45,14159.0,29.3164,29.3631,29.3164,29.3631,14159.0
2019-05-09 13:40:00,31.45,31.49,31.44,31.48,12482.0,29.3631,29.4004,29.3538,29.3911,12482.0
2019-05-09 13:45:00,31.48,31.57,31.48,31.57,38057.0,29.3911,29.4751,29.3911,29.4751,38057.0
2019-05-09 13:50:00,31.56,31.56,31.51,31.53,20706.0,29.4658,29.4658,29.4191,29.4378,20706.0
2019-05-09 13:55:00,31.53,31.58,31.51,31.58,19162.0,29.4378,29.4845,29.4191,29.4845,19162.0
2019-05-09 14:00:00,31.58,31.59,31.48,31.5,46182.0,29.4845,29.4938,29.3911,29.4098,46182.0
2019-05-09 14:05:00,31.5,31.54,31.49,31.54,19688.0,29.4098,29.4471,29.4004,29.4471,19688.0
2019-05-09 14:10:00,31.54,31.54,31.5,31.54,19536.0,29.4471,29.4471,29.4098,29.4471,19536.0
2019-05-09 14:15:00,31.54,31.57,31.52,31.56,22867.0,29.4471,29.4751,29.4285,29.4658,22867.0
2019-05-09 14:20:00,31.55,31.56,31.5,31.51,17378.0,29.4565,29.4658,29.4098,29.4191,17378.0
2019-05-09 14:25:00,31.51,31.52,31.48,31.51,26519.0,29.4191,29.4285,29.3911,29.4191,26519.0
2019-05-09 14:30:00,31.51,31.54,31.5,31.52,20829.0,29.4191,29.4471,29.4098,29.4285,20829.0
2019-05-09 14:35:00,31.52,31.54,31.5,31.51,14535.0,29.4285,29.4471,29.4098,29.4191,14535.0
2019-05-09 14:40:00,31.51,31.55,31.5,31.51,15781.0,29.4191,29.4565,29.4098,29.4191,15781.0
2019-05-09 14:45:00,31.5,31.51,31.48,31.49,19438.0,29.4098,29.4191,29.3911,29.4004,19438.0
2019-05-09 14:50:00,31.49,31.5,31.41,31.42,35134.0,29.4004,29.4098,29.3258,29.3351,35134.0
2019-05-09 14:55:00,31.42,31.43,31.34,31.36,28512.0,29.3351,29.3444,29.2604,29.2791,28512.0
2019-05-09 15:00:00,31.35,31.41,31.33,31.38,22291.0,29.2697,29.3258,29.2511,29.2977,22291.0
2019-05-09 15:05:00,31.38,31.38,31.31,31.32,43325.0,29.2977,29.2977,29.2324,29.2417,43325.0
2019-05-09 15:10:00,31.32,31.37,31.32,31.35,35005.0,29.2417,29.2884,29.2417,29.2697,35005.0
2019-05-09 15:15:00,31.36,31.4,31.35,31.38,37522.0,29.2791,29.3164,29.2697,29.2977,37522.0
2019-05-09 15:20:00,31.38,31.38,31.34,31.36,30118.0,29.2977,29.2977,29.2604,29.2791,30118.0
2019-05-09 15:25:00,31.36,31.43,31.36,31.43,37982.0,29.2791,29.3444,29.2791,29.3444,37982.0
2019-05-09 15:30:00,31.43,31.52,31.42,31.51,43189.0,29.3444,29.4285,29.3351,29.4191,43189.0
2019-05-09 15:35:00,31.52,31.57,31.5,31.56,38731.0,29.4285,29.4751,29.4098,29.4658,38731.0
2019-05-09 15:40:00,31.56,31.57,31.5,31.5,53474.0,29.4658,29.4751,29.4098,29.4098,53474.0
2019-05-09 15:45:00,31.51,31.55,31.5,31.5,76628.0,29.4191,29.4565,29.4098,29.4098,76628.0
2019-05-09 15:50:00,31.5,31.53,31.49,31.51,114437.0,29.4098,29.4378,29.4004,29.4191,114437.0
2019-05-09 15:55:00,31.51,31.53,31.5,31.53,217613.0,29.4191,29.4378,29.4098,29.4378,217613.0
2019-05-10 09:30:00,31.44,31.62,31.44,31.55,42945.0,29.3538,29.5218,29.3538,29.4565,42945.0
2019-05-10 09:35:00,31.57,31.57,31.41,31.42,26829.0,29.4751,29.4751,29.3258,29.3351,26829.0
2019-05-10 09:40:00,31.44,31.45,31.38,31.42,47241.0,29.3538,29.3631,29.2977,29.3351,47241.0
2019-05-10 09:45:00,31.44,31.57,31.43,31.5,30478.0,29.3538,29.4751,29.3444,29.4098,30478.0
2019-05-10 09:50:00,31.49,31.51,31.35,31.36,37712.0,29.4004,29.4191,29.2697,29.2791,37712.0
2019-05-10 09:55:00,31.37,31.46,31.36,31.42,32074.0,29.2884,29.3724,29.2791,29.3351,32074.0
2019-05-10 10:00:00,31.42,31.44,31.38,31.43,25421.0,29.3351,29.3538,29.2977,29.3444,25421.0
2019-05-10 10:05:00,31.43,31.49,31.41,31.48,40269.0,29.3444,29.4004,29.3258,29.3911,40269.0
2019-05-10 10:10:00,31.49,31.5,31.25,31.27,35820.0,29.4004,29.4098,29.1764,29.195,35820.0
2019-05-10 10:15:00,31.27,31.33,31.25,31.31,35138.0,29.195,29.2511,29.1764,29.2324,35138.0
2019-05-10 10:20:00,31.31,31.31,31.24,31.28,25348.0,29.2324,29.2324,29.167,29.2044,25348.0
2019-05-10 10:25:00,31.28,31.3,31.24,31.27,14312.0,29.2044,29.2231,29.167,29.195,14312.0
2019-05-10 10:30:00,31.27,31.29,31.22,31.24,16728.0,29.195,29.2137,29.1484,29.167,16728.0
2019-05-10 10:35:00,31.24,31.28,31.2,31.22,23692.0,29.167,29.2044,29.1297,29.1484,23692.0
2019-05-10 10:40:00,31.22,31.22,31.09,31.17,25751.0,29.1484,29.1484,29.027,29.1017,25751.0
2019-05-10 10:45:00,31.17,31.2,31.13,31.13,7459.0,29.1017,29.1297,29.0643,29.0643,7459.0
2019-05-10 10:50:00,31.13,31.18,31.12,31.17,20695.0,29.0643,29.111,29.055,29.1017,20695.0
2019-05-10 10:55:00,31.17,31.21,31.14,31.17,17962.0,29.1017,29.139,29.0737,29.1017,17962.0
2019-05-10 11:00:00,31.16,31.18,31.11,31.15,22164.0,29.0923,29.111,29.0457,29.083,22164.0
2019-05-10 11:05:00,31.15,31.23,31.14,31.23,22128.0,29.083,29.1577,29.0737,29.1577,22128.0
2019-05-10 11:10:00,31.23,31.25,31.17,31.2,16410.0,29.1577,29.1764,29.1017,29.1297,16410.0
2019-05-10 11:15:00,31.19,31.2,31.15,31.2,14108.0,29.1204,29.1297,29.083,29.1297,14108.0
2019-05-10 11:20:00,31.21,31.23,31.17,31.19,12784.0,29.139,29.1577,29.1017,29.1204,12784.0
2019-05-10 11:25:00,31.2,31.23,31.16,31.16,15142.0,29.1297,29.1577,29.0923,29.0923,15142.0
2019-05-10 11:30:00,31.16,31.18,31.11,31.12,17198.0,29.0923,29.111,29.0457,29.055,17198.0
2019-05-10 11:35:00,31.12,31.24,31.12,31.21,20527.0,29.055,29.167,29.055,29.139,20527.0
2019-05-10 11:40:00,31.21,31.21,31.13,31.15,14229.0,29.139,29.139,29.0643,29.083,14229.0
2019-05-10 11:45:00,31.16,31.17,31.12,31.14,13765.0,29.0923,29.1017,29.055,29.0737,13765.0
2019-05-10 11:50:00,31.13,31.2,31.12,31.16,22415.0,29.0643,29.1297,29.055,29.0923,22415.0
2019-05-10 11:55:00,31.16,31.24,31.14,31.23,25203.0,29.0923,29.167,29.0737,29.1577,25203.0
2019-05-10 12:00:00,31.23,31.27,31.21,31.24,19056.0,29.1577,29.195,29.139,29.167,19056.0
2019-05-10 12:05:00,31.25,31.27,31.2,31.22,11694.0,29.1764,29.195,29.1297,29.1484,11694.0
2019-05-10 12:10:00,31.23,31.31,31.22,31.29,12503.0,29.1577,29.2324,29.1484,29.2137,12503.0
2019-05-10 12:15:00,31.29,31.33,31.28,31.31,13039.0,29.2137,29.2511,29.2044,29.2324,13039.0
2019-05-10 12:20:00,31.31,31.32,31.29,31.3,7501.0,29.2324,29.2417,29.2137,29.2231,7501.0
2019-05-10 12:25:00,31.31,31.36,31.31,31.36,13495.0,29.2324,29.2791,29.2324,29.2791,13495.0
2019-05-10 12:30:00,31.36,31.45,31.36,31.41,15084.0,29.2791,29.3631,29.2791,29.3258,15084.0
2019-05-10 12:35:00,31.41,31.41,31.37,31.37,8354.0,29.3258,29.3258,29.2884,29.2884,8354.0
2019-05-10 12:40:00,31.37,31.41,31.36,31.4,12575.0,29.2884,29.3258,29.2791,29.3164,12575.0
2019-05-10 12:45:00,31.39,31.39,31.32,31.32,11319.0,29.3071,29.3071,29.2417,29.2417,11319.0
2019-05-10 12:50:00,31.32,31.39,31.32,31.38,11564.0,29.2417,29.3071,29.2417,29.2977,11564.0
2019-05-10 12:55:00,31.37,31.39,31.35,31.35,13267.0,29.2884,29.3071,29.2697,29.2697,13267.0
2019-05-10 13:00:00,31.35,31.39,31.34,31.38,23768.0,29.2697,29.3071,29.2604,29.2977,23768.0
2019-05-10 13:05:00,31.38,31.38,31.35,31.36,12635.0,29.2977,29.2977,29.2697,29.2791,12635.0
2019-05-10 13:10:00,31.37,31.38,31.34,31.36,13769.0,29.2884,29.2977,29.2604,29.2791,13769.0
2019-05-10 13:15:00,31.36,31.4,31.35,31.37,23756.0,29.2791,29.3164,29.2697,29.2884,23756.0
2019-05-10 13:20:00,31.37,31.41,31.34,31.34,21113.0,29.2884,29.3258,29.2604,29.2604,21113.0
2019-05-10 13:25:00,31.35,31.38,31.32,31.34,13026.0,29.2697,29.2977,29.2417,29.2604,13026.0
2019-05-10 13:30:00,31.34,31.35,31.28,31.32,14623.0,29.2604,29.2697,29.2044,29.2417,14623.0
2019-05-10 13:35:00,31.34,31.38,31.34,31.34,12282.0,29.2604,29.2977,29.2604,29.2604,12282.0
2019-05-10 13:40:00,31.33,31.36,31.3,31.31,6170.0,29.2511,29.2791,29.2231,29.2324,6170.0
2019-05-10 13:45:00,31.31,31.38,31.3,31.36,19401.0,29.2324,29.2977,29.2231,29.2791,19401.0
2019-05-10 13:50:00,31.37,31.41,31.36,31.4,14489.0,29.2884,29.3258,29.2791,29.3164,14489.0
2019-05-10 13:55:00,31.4,31.4,31.34,31.34,11380.0,29.3164,29.3164,29.2604,29.2604,11380.0
2019-05-10 14:00:00,31.34,31.38,31.33,31.35,11884.0,29.2604,29.2977,29.2511,29.2697,11884.0
2019-05-10 14:05:00,31.36,31.38,31.33,31.35,11251.0,29.2791,29.2977,29.2511,29.2697,11251.0
2019-05-10 14:10:00,31.35,31.37,31.33,31.33,8458.0,29.2697,29.2884,29.2511,29.2511,8458.0
2019-05-10 14:15:00,31.32,31.33,31.29,31.29,12754.0,29.2417,29.2511,29.2137,29.2137,12754.0
2019-05-10 14:20:00,31.3,31.36,31.28,31.29,23434.0,29.2231,29.2791,29.2044,29.2137,23434.0
2019-05-10 14:25:00,31.3,31.31,31.27,31.31,9752.0,29.2231,29.2324,29.195,29.2324,9752.0
2019-05-10 14:30:00,31.31,31.32,31.28,31.31,9906.0,29.2324,29.2417,29.2044,29.2324,9906.0
2019-05-10 14:35:00,31.31,31.36,31.29,31.35,11565.0,29.2324,29.2791,29.2137,29.2697,11565.0
2019-05-10 14:40:00,31.35,31.35,31.32,31.33,8108.0,29.2697,29.2697,29.2417,29.2511,8108.0
2019-05-10 14:45:00,31.33,31.35,31.33,31.35,6796.0,29.2511,29.2697,29.2511,29.2697,6796.0
2019-05-10 14:50:00,31.35,31.4,31.34,31.37,13152.0,29.2697,29.3164,29.2604,29.2884,13152.0
2019-05-10 14:55:00,31.37,31.38,31.32,31.35,9985.0,29.2884,29.2977,29.2417,29.2697,9985.0
2019-05-10 15:00:00,31.35,31.43,31.35,31.43,22311.0,29.2697,29.3444,29.2697,29.3444,22311.0
2019-05-10 15:05:00,31.44,31.48,31.44,31.48,21029.0,29.3538,29.3911,29.3538,29.3911,21029.0
2019-05-10 15:10:00,31.48,31.49,31.43,31.45,32916.0,29.3911,29.4004,29.3444,29.3631,32916.0
2019-05-10 15:15:00,31.46,31.54,31.45,31.54,51384.0,29.3724,29.4471,29.3631,29.4471,51384.0
2019-05-10 15:20:00,31.52,31.56,31.51,31.56,23871.0,29.4285,29.4658,29.4191,29.4658,23871.0
2019-05-10 15:25:00,31.56,31.64,31.55,31.62,27198.0,29.4658,29.5405,29.4565,29.5218,27198.0
2019-05-10 15:30:00,31.61,31.62,31.52,31.53,28066.0,29.5125,29.5218,29.4285,29.4378,28066.0
2019-05-10 15:35:00,31.53,31.54,31.47,31.48,33431.0,29.4378,29.4471,29.3818,29.3911,33431.0
2019-05-10 15:40:00,31.47,31.48,31.44,31.47,31405.0,29.3818,29.3911,29.3538,29.3818,31405.0
2019-05-10 15:45:00,31.46,31.52,31.43,31.45,58891.0,29.3724,29.4285,29.3444,29.3631,58891.0
2019-05-10 15:50:00,31.44,31.47,31.43,31.46,70628.0,29.3538,29.3818,29.3444,29.3724,70628.0
2019-05-10 15:55:00,31.45,31.57,31.45,31.54,404958.0,29.3631,29.4751,29.3631,29.4471,404958.0
2019-05-13 09:30:00,30.99,31.45,30.99,31.38,33959.0,28.9336,29.3631,28.9336,29.2977,33959.0
2019-05-13 09:35:00,31.37,31.38,31.17,31.23,19857.0,29.2884,29.2977,29.1017,29.1577,19857.0
2019-05-13 09:40:00,31.25,31.25,31.17,31.21,16235.0,29.1764,29.1764,29.1017,29.139,16235.0
2019-05-13 09:45:00,31.2,31.21,31.14,31.14,27688.0,29.1297,29.139,29.0737,29.0737,27688.0
2019-05-13 09:50:00,31.13,31.13,30.96,31.03,39604.0,29.0643,29.0643,28.9056,28.971,39604.0
2019-05-13 09:55:00,31.02,31.06,30.99,31.0,8202.0,28.9616,28.999,28.9336,28.943,8202.0
2019-05-13 10:00:00,30.98,30.99,30.85,30.86,44957.0,28.9243,28.9336,28.8029,28.8123,44957.0
2019-05-13 10:05:00,30.84,30.95,30.84,30.95,26108.0,28.7936,28.8963,28.7936,28.8963,26108.0
2019-05-13 10:10:00,30.95,30.95,30.88,30.94,11573.0,28.8963,28.8963,28.8309,28.8869,11573.0
2019-05-13 10:15:00,30.95,31.02,30.91,30.99,23886.0,28.8963,28.9616,28.8589,28.9336,23886.0
2019-05-13 10:20:00,31.0,31.01,30.93,30.99,18168.0,28.943,28.9523,28.8776,28.9336,18168.0
2019-05-13 10:25:00,30.98,31.13,30.98,31.13,13567.0,28.9243,29.0643,28.9243,29.0643,13567.0
2019-05-13 10:30:00,31.12,31.21,31.07,31.18,33928.0,29.055,29.139,29.0083,29.111,33928.0
2019-05-13 10:35:00,31.2,31.26,31.19,31.25,18758.0,29.1297,29.1857,29.1204,29.1764,18758.0
2019-05-13 10:40:00,31.26,31.32,31.26,31.29,32439.0,29.1857,29.2417,29.1857,29.2137,32439.0
2019-05-13 10:45:00,31.29,31.31,31.19,31.21,23719.0,29.2137,29.2324,29.1204,29.139,23719.0
2019-05-13 10:50:00,31.19,31.19,31.12,31.14,20400.0,29.1204,29.1204,29.055,29.0737,20400.0
2019-05-13 10:55:00,31.15,31.17,31.14,31.16,13839.0,29.083,29.1017,29.0737,29.0923,13839.0
2019-05-13 11:00:00,31.18,31.22,31.11,31.12,8265.0,29.111,29.1484,29.0457,29.055,8265.0
2019-05-13 11:05:00,31.11,31.21,31.11,31.18,11428.0,29.0457,29.139,29.0457,29.111,11428.0
2019-05-13 11:10:00,31.16,31.26,31.16,31.24,12526.0,29.0923,29.1857,29.0923,29.167,12526.0
2019-05-13 11:15:00,31.24,31.24,31.12,31.14,14997.0,29.167,29.167,29.055,29.0737,14997.0
2019-05-13 11:20:00,31.15,31.22,31.14,31.2,7202.0,29.083,29.1484,29.0737,29.1297,7202.0
2019-05-13 11:25:00,31.21,31.24,31.19,31.21,19835.0,29.139,29.167,29.1204,29.139,19835.0
2019-05-13 11:30:00,31.22,31.23,31.14,31.18,8744.0,29.1484,29.1577,29.0737,29.111,8744.0
2019-05-13 11:35:00,31.18,31.2,31.16,31.19,10210.0,29.111,29.1297,29.0923,29.1204,10210.0
2019-05-13 11:40:00,31.19,31.19,31.12,31.15,9174.0,29.1204,29.1204,29.055,29.083,9174.0
2019-05-13 11:45:00,31.14,31.17,31.06,31.08,12027.0,29.0737,29.1017,28.999,29.0177,12027.0
2019-05-13 11:50:00,31.08,31.12,31.06,31.12,12189.0,29.0177,29.055,28.999,29.055,12189.0
2019-05-13 11:55:00,31.12,31.17,31.11,31.17,9702.0,29.055,29.1017,29.0457,29.1017,9702.0
2019-05-13 12:00:00,31.17,31.17,31.07,31.09,8629.0,29.1017,29.1017,29.0083,29.027,8629.0
2019-05-13 12:05:00,31.09,31.1,31.03,31.05,14662.0,29.027,29.0363,28.971,28.9896,14662.0
2019-05-13 12:10:00,31.05,31.1,31.05,31.08,8863.0,28.9896,29.0363,28.9896,29.0177,8863.0
2019-05-13 12:15:00,31.08,31.09,31.04,31.08,14278.0,29.0177,29.027,28.9803,29.0177,14278.0
2019-05-13 12:20:00,31.08,31.12,31.02,31.03,20606.0,29.0177,29.055,28.9616,28.971,20606.0
2019-05-13 12:25:00,31.01,31.03,30.94,30.97,24865.0,28.9523,28.971,28.8869,28.915,24865.0
2019-05-13 12:30:00,30.97,30.99,30.94,30.99,8224.0,28.915,28.9336,28.8869,28.9336,8224.0
2019-05-13 12:35:00,30.98,31.08,30.98,31.01,26714.0,28.9243,29.0177,28.9243,28.9523,26714.0
2019-05-13 12:40:00,31.01,31.04,30.96,30.98,35093.0,28.9523,28.9803,28.9056,28.9243,35093.0
2019-05-13 12:45:00,30.98,31.06,30.98,31.05,7465.0,28.9243,28.999,28.9243,28.9896,7465.0
2019-05-13 12:50:00,31.05,31.06,30.95,30.95,13417.0,28.9896,28.999,28.8963,28.8963,13417.0
2019-05-13 12:55:00,30.94,30.97,30.93,30.97,12995.0,28.8869,28.915,28.8776,28.915,12995.0
2019-05-13 13:00:00,30.96,30.99,30.94,30.96,11775.0,28.9056,28.9336,28.8869,28.9056,11775.0
2019-05-13 13:05:00,30.96,30.97,30.93,30.94,8896.0,28.9056,28.915,28.8776,28.8869,8896.0
2019-05-13 13:10:00,30.94,30.97,30.94,30.96,10019.0,28.8869,28.915,28.8869,28.9056,10019.0
2019-05-13 13:15:00,30.97,30.98,30.88,30.89,11097.0,28.915,28.9243,28.8309,28.8403,11097.0
2019-05-13 13:20:00,30.89,30.92,30.86,30.91,18452.0,28.8403,28.8683,28.8123,28.8589,18452.0
2019-05-13 13:25:00,30.91,30.95,30.9,30.9,7564.0,28.8589,28.8963,28.8496,28.8496,7564.0
2019-05-13 13:30:00,30.9,30.95,30.9,30.94,6734.0,28.8496,28.8963,28.8496,28.8869,6734.0
2019-05-13 13:35:00,30.94,31.07,30.94,31.03,30444.0,28.8869,29.0083,28.8869,28.971,30444.0
2019-05-13 13:40:00,31.02,31.07,31.02,31.04,13649.0,28.9616,29.0083,28.9616,28.9803,13649.0
2019-05-13 13:45:00,31.03,31.09,31.01,31.09,18180.0,28.971,29.027,28.9523,29.027,18180.0
2019-05-13 13:50:00,31.1,31.12,31.08,31.12,13456.0,29.0363,29.055,29.0177,29.055,13456.0
2019-05-13 13:55:00,31.12,31.12,31.07,31.1,9811.0,29.055,29.055,29.0083,29.0363,9811.0
2019-05-13 14:00:00,31.09,31.13,31.08,31.12,22036.0,29.027,29.0643,29.0177,29.055,22036.0
2019-05-13 14:05:00,31.13,31.15,31.1,31.11,24420.0,29.0643,29.083,29.0363,29.0457,24420.0
2019-05-13 14:10:00,31.11,31.12,31.05,31.05,22806.0,29.0457,29.055,28.9896,28.9896,22806.0
2019-05-13 14:15:00,31.06,31.08,31.06,31.08,7718.0,28.999,29.0177,28.999,29.0177,7718.0
2019-05-13 14:20:00,31.09,31.21,31.08,31.2,38415.0,29.027,29.139,29.0177,29.1297,38415.0
2019-05-13 14:25:00,31.21,31.3,31.18,31.19,40441.0,29.139,29.2231,29.111,29.1204,40441.0
2019-05-13 14:30:00,31.2,31.22,31.15,31.16,17560.0,29.1297,29.1484,29.083,29.0923,17560.0
2019-05-13 14:35:00,31.17,31.21,31.16,31.2,16087.0,29.1017,29.139,29.0923,29.1297,16087.0
2019-05-13 14:40:00,31.19,31.22,31.13,31.15,17778.0,29.1204,29.1484,29.0643,29.083,17778.0
2019-05-13 14:45:00,31.16,31.24,31.15,31.24,15349.0,29.0923,29.167,29.083,29.167,15349.0
2019-05-13 14:50:00,31.24,31.28,31.23,31.24,32346.0,29.167,29.2044,29.1577,29.167,32346.0
2019-05-13 14:55:00,31.23,31.24,31.15,31.15,25169.0,29.1577,29.167,29.083,29.083,25169.0
2019-05-13 15:00:00,31.15,31.23,31.15,31.18,31960.0,29.083,29.1577,29.083,29.111,31960.0
2019-05-13 15:05:00,31.18,31.24,31.15,31.2,21745.0,29.111,29.167,29.083,29.1297,21745.0
2019-05-13 15:10:00,31.2,31.22,31.17,31.2,9610.0,29.1297,29.1484,29.1017,29.1297,9610.0
2019-05-13 15:15:00,31.2,31.22,31.18,31.21,17786.0,29.1297,29.1484,29.111,29.139,17786.0
2019-05-13 15:20:00,31.22,31.23,31.19,31.2,39434.0,29.1484,29.1577,29.1204,29.1297,39434.0
2019-05-13 15:25:00,31.2,31.24,31.18,31.2,21210.0,29.1297,29.167,29.111,29.1297,21210.0
2019-05-13 15:30:00,31.2,31.23,31.18,31.23,28104.0,29.1297,29.1577,29.111,29.1577,28104.0
2019-05-13 15:35:00,31.22,31.23,31.18,31.21,28994.0,29.1484,29.1577,29.111,29.139,28994.0
2019-05-13 15:40:00,31.22,31.26,31.22,31.25,37222.0,29.1484,29.1857,29.1484,29.1764,37222.0
2019-05-13 15:45:00,31.25,31.31,31.24,31.3,52788.0,29.1764,29.2324,29.167,29.2231,52788.0
2019-05-13 15:50:00,31.3,31.3,31.22,31.27,85623.0,29.2231,29.2231,29.1484,29.195,85623.0
2019-05-13 15:55:00,31.26,31.31,31.25,31.27,164156.0,29.1857,29.2324,29.1764,29.195,164156.0
2019-05-14 09:30:00,31.28,31.37,31.25,31.3,26448.0,29.2044,29.2884,29.1764,29.2231,26448.0
2019-05-14 09:35:00,31.3,31.41,31.28,31.38,17434.0,29.2231,29.3258,29.2044,29.2977,17434.0
2019-05-14 09:40:00,31.37,31.48,31.35,31.45,19694.0,29.2884,29.3911,29.2697,29.3631,19694.0
2019-05-14 09:45:00,31.47,31.48,31.35,31.35,13529.0,29.3818,29.3911,29.2697,29.2697,13529.0
2019-05-14 09:50:00,31.36,31.36,31.29,31.33,11431.0,29.2791,29.2791,29.2137,29.2511,11431.0
2019-05-14 09:55:00,31.33,31.38,31.31,31.35,12901.0,29.2511,29.2977,29.2324,29.2697,12901.0
2019-05-14 10:00:00,31.36,31.36,31.25,31.32,14525.0,29.2791,29.2791,29.1764,29.2417,14525.0
2019-05-14 10:05:00,31.32,31.34,31.3,31.33,15053.0,29.2417,29.2604,29.2231,29.2511,15053.0
2019-05-14 10:10:00,31.33,31.35,31.29,31.34,14667.0,29.2511,29.2697,29.2137,29.2604,14667.0
2019-05-14 10:15:00,31.33,31.38,31.31,31.32,15431.0,29.2511,29.2977,29.2324,29.2417,15431.0
2019-05-14 10:20:00,31.33,31.47,31.33,31.47,17843.0,29.2511,29.3818,29.2511,29.3818,17843.0
2019-05-14 10:25:00,31.48,31.5,31.41,31.41,10413.0,29.3911,29.4098,29.3258,29.3258,10413.0
2019-05-14 10:30:00,31.41,31.42,31.34,31.38,14390.0,29.3258,29.3351,29.2604,29.2977,14390.0
2019-05-14 10:35:00,31.38,31.47,31.35,31.47,12633.0,29.2977,29.3818,29.2697,29.3818,12633.0
2019-05-14 10:40:00,31.47,31.55,31.47,31.52,11612.0,29.3818,29.4565,29.3818,29.4285,11612.0
2019-05-14 10:45:00,31.52,31.53,31.42,31.42,16257.0,29.4285,29.4378,29.3351,29.3351,16257.0
2019-05-14 10:50:00,31.42,31.42,31.37,31.4,9291.0,29.3351,29.3351,29.2884,29.3164,9291.0
2019-05-14 10:55:00,31.42,31.47,31.42,31.46,10674.0,29.3351,29.3818,29.3351,29.3724,10674.0
2019-05-14 11:00:00,31.46,31.49,31.44,31.46,22762.0,29.3724,29.4004,29.3538,29.3724,22762.0
2019-05-14 11:05:00,31.46,31.49,31.43,31.45,10944.0,29.3724,29.4004,29.3444,29.3631,10944.0
2019-05-14 11:10:00,31.46,31.49,31.45,31.48,7924.0,29.3724,29.4004,29.3631,29.3911,7924.0
2019-05-14 11:15:00,31.48,31.49,31.41,31.49,28937.0,29.3911,29.4004,29.3258,29.4004,28937.0
2019-05-14 11:20:00,31.49,31.62,31.48,31.61,61042.0,29.4004,29.5218,29.3911,29.5125,61042.0
2019-05-14 11:25:00,31.62,31.64,31.56,31.6,35739.0,29.5218,29.5405,29.4658,29.5031,35739.0
2019-05-14 11:30:00,31.59,31.63,31.57,31.57,40360.0,29.4938,29.5312,29.4751,29.4751,40360.0
2019-05-14 11:35:00,31.58,31.7,31.57,31.68,50376.0,29.4845,29.5965,29.4751,29.5778,50376.0
2019-05-14 11:40:00,31.67,31.7,31.65,31.69,37438.0,29.5685,29.5965,29.5498,29.5872,37438.0
2019-05-14 11:45:00,31.69,31.74,31.66,31.74,32121.0,29.5872,29.6339,29.5592,29.6339,32121.0
2019-05-14 11:50:00,31.74,31.77,31.73,31.75,37572.0,29.6339,29.6619,29.6245,29.6432,37572.0
2019-05-14 11:55:00,31.76,31.82,31.75,31.8,38914.0,29.6525,29.7085,29.6432,29.6899,38914.0
2019-05-14 12:00:00,31.8,31.86,31.79,31.83,53051.0,29.6899,29.7459,29.6805,29.7179,53051.0
2019-05-14 12:05:00,31.83,31.86,31.8,31.83,54376.0,29.7179,29.7459,29.6899,29.7179,54376.0
2019-05-14 12:10:00,31.82,31.87,31.75,31.75,33199.0,29.7085,29.7552,29.6432,29.6432,33199.0
2019-05-14 12:15:00,31.76,31.8,31.75,31.76,21770.0,29.6525,29.6899,29.6432,29.6525,21770.0
2019-05-14 12:20:00,31.76,31.87,31.74,31.82,24210.0,29.6525,29.7552,29.6339,29.7085,24210.0
2019-05-14 12:25:00,31.81,31.82,31.78,31.81,38586.0,29.6992,29.7085,29.6712,29.6992,38586.0
2019-05-14 12:30:00,31.81,31.81,31.71,31.75,28733.0,29.6992,29.6992,29.6058,29.6432,28733.0
2019-05-14 12:35:00,31.76,31.83,31.75,31.8,30728.0,29.6525,29.7179,29.6432,29.6899,30728.0
2019-05-14 12:40:00,31.8,31.86,31.79,31.84,25037.0,29.6899,29.7459,29.6805,29.7272,25037.0
2019-05-14 12:45:00,31.84,31.92,31.83,31.91,31764.0,29.7272,29.8019,29.7179,29.7926,31764.0
2019-05-14 12:50:00,31.91,31.94,31.9,31.94,23232.0,29.7926,29.8206,29.7832,29.8206,23232.0
2019-05-14 12:55:00,31.93,31.98,31.91,31.97,25690.0,29.8112,29.8579,29.7926,29.8486,25690.0
2019-05-14 13:00:00,31.96,31.99,31.93,31.95,51367.0,29.8393,29.8673,29.8112,29.8299,51367.0
2019-05-14 13:05:00,31.96,31.98,31.93,31.94,37116.0,29.8393,29.8579,29.8112,29.8206,37116.0
2019-05-14 13:10:00,31.94,31.99,31.93,31.99,15695.0,29.8206,29.8673,29.8112,29.8673,15695.0
2019-05-14 13:15:00,31.99,32.01,31.93,31.94,80841.0,29.8673,29.8859,29.8112,29.8206,80841.0
2019-05-14 13:20:00,31.93,32.01,31.93,32.0,40368.0,29.8112,29.8859,29.8112,29.8766,40368.0
2019-05-14 13:25:00,32.0,32.04,31.98,32.0,45913.0,29.8766,29.914,29.8579,29.8766,45913.0
2019-05-14 13:30:00,32.0,32.01,31.98,31.99,44871.0,29.8766,29.8859,29.8579,29.8673,44871.0
2019-05-14 13:35:00,31.99,32.09,31.99,32.07,36170.0,29.8673,29.9606,29.8673,29.942,36170.0
2019-05-14 13:40:00,32.08,32.1,32.01,32.09,88514.0,29.9513,29.97,29.8859,29.9606,88514.0
2019-05-14 13:45:00,32.09,32.13,32.06,32.09,62470.0,29.9606,29.998,29.9326,29.9606,62470.0
2019-05-14 13:50:00,32.09,32.15,32.08,32.15,28575.0,29.9606,30.0167,29.9513,30.0167,28575.0
2019-05-14 13:55:00,32.15,32.16,32.11,32.13,42115.0,30.0167,30.026,29.9793,29.998,42115.0
2019-05-14 14:00:00,32.13,32.17,32.11,32.12,44977.0,29.998,30.0353,29.9793,29.9886,44977.0
2019-05-14 14:05:00,32.13,32.18,32.1,32.17,21536.0,29.998,30.0447,29.97,30.0353,21536.0
2019-05-14 14:10:00,32.17,32.18,32.13,32.16,53608.0,30.0353,30.0447,29.998,30.026,53608.0
2019-05-14 14:15:00,32.16,32.2,32.14,32.16,40176.0,30.026,30.0633,30.0073,30.026,40176.0
2019-05-14 14:20:00,32.15,32.17,32.12,32.17,35789.0,30.0167,30.0353,29.9886,30.0353,35789.0
2019-05-14 14:25:00,32.17,32.2,32.16,32.19,40330.0,30.0353,30.0633,30.026,30.054,40330.0
2019-05-14 14:30:00,32.19,32.19,32.1,32.14,43015.0,30.054,30.054,29.97,30.0073,43015.0
2019-05-14 14:35:00,32.14,32.2,32.13,32.2,27681.0,30.0073,30.0633,29.998,30.0633,27681.0
2019-05-14 14:40:00,32.2,32.24,32.19,32.23,39745.0,30.0633,30.1007,30.054,30.0913,39745.0
2019-05-14 14:45:00,32.23,32.23,32.08,32.09,61845.0,30.0913,30.0913,29.9513,29.9606,61845.0
2019-05-14 14:50:00,32.09,32.09,31.97,32.02,55183.0,29.9606,29.9606,29.8486,29.8953,55183.0
2019-05-14 14:55:00,32.02,32.11,32.02,32.07,31254.0,29.8953,29.9793,29.8953,29.942,31254.0
2019-05-14 15:00:00,32.07,32.18,32.07,32.16,48212.0,29.942,30.0447,29.942,30.026,48212.0
2019-05-14 15:05:00,32.16,32.2,32.1,32.13,60441.0,30.026,30.0633,29.97,29.998,60441.0
2019-05-14 15:10:00,32.13,32.14,32.08,32.12,28161.0,29.998,30.0073,29.9513,29.9886,28161.0
2019-05-14 15:15:00,32.12,32.15,32.09,32.15,33117.0,29.9886,30.0167,29.9606,30.0167,33117.0
2019-05-14 15:20:00,32.15,32.17,32.13,32.15,46373.0,30.0167,30.0353,29.998,30.0167,46373.0
2019-05-14 15:25:00,32.16,32.16,32.1,32.11,36668.0,30.026,30.026,29.97,29.9793,36668.0
2019-05-14 15:30:00,32.1,32.11,32.01,32.03,65465.0,29.97,29.9793,29.8859,29.9046,65465.0
2019-05-14 15:35:00,32.03,32.09,32.01,32.06,76566.0,29.9046,29.9606,29.8859,29.9326,76566.0
2019-05-14 15:40:00,32.06,32.13,32.06,32.09,59765.0,29.9326,29.998,29.9326,29.9606,59765.0
2019-05-14 15:45:00,32.09,32.12,32.04,32.11,72927.0,29.9606,29.9886,29.914,29.9793,72927.0
2019-05-14 15:50:00,32.11,32.19,32.07,32.19,120796.0,29.9793,30.054,29.942,30.054,120796.0
2019-05-14 15:55:00,32.19,32.2,32.06,32.06,302952.0,30.054,30.0633,29.9326,29.9326,302952.0
2019-05-15 09:30:00,32.07,32.25,32.0,32.1,127898.0,29.942,30.11,29.8766,29.97,127898.0
2019-05-15 09:35:00,32.14,32.25,32.03,32.07,34127.0,30.0073,30.11,29.9046,29.942,34127.0
2019-05-15 09:40:00,32.07,32.07,31.9,31.93,29618.0,29.942,29.942,29.7832,29.8112,29618.0
2019-05-15 09:45:00,31.97,32.07,31.93,31.95,11793.0,29.8486,29.942,29.8112,29.8299,11793.0
2019-05-15 09:50:00,31.95,31.95,31.87,31.93,13394.0,29.8299,29.8299,29.7552,29.8112,13394.0
2019-05-15 09:55:00,31.92,32.02,31.92,32.01,13633.0,29.8019,29.8953,29.8019,29.8859,13633.0
2019-05-15 10:00:00,32.01,32.09,31.88,31.91,39274.0,29.8859,29.9606,29.7646,29.7926,39274.0
2019-05-15 10:05:00,31.91,31.98,31.89,31.96,16377.0,29.7926,29.8579,29.7739,29.8393,16377.0
2019-05-15 10:10:00,31.97,32.07,31.9,32.07,28192.0,29.8486,29.942,29.7832,29.942,28192.0
2019-05-15 10:15:00,32.07,32.11,32.04,32.05,43846.0,29.942,29.9793,29.914,29.9233,43846.0
2019-05-15 10:20:00,32.06,32.06,31.99,32.06,12960.0,29.9326,29.9326,29.8673,29.9326,12960.0
2019-05-15 10:25:00,32.06,32.13,32.06,32.11,21668.0,29.9326,29.998,29.9326,29.9793,21668.0
2019-05-15 10:30:00,32.12,32.16,32.05,32.06,18189.0,29.9886,30.026,29.9233,29.9326,18189.0
2019-05-15 10:35:00,32.07,32.1,32.05,32.05,11358.0,29.942,29.97,29.9233,29.9233,11358.0
2019-05-15 10:40:00,32.05,32.09,32.0,32.06,21789.0,29.9233,29.9606,29.8766,29.9326,21789.0
2019-05-15 10:45:00,32.07,32.09,32.04,32.09,21339.0,29.942,29.9606,29.914,29.9606,21339.0
2019-05-15 10:50:00,32.09,32.11,32.07,32.09,21340.0,29.9606,29.9793,29.942,29.9606,21340.0
2019-05-15 10:55:00,32.08,32.11,32.07,32.09,19396.0,29.9513,29.9793,29.942,29.9606,19396.0
2019-05-15 11:00:00,32.11,32.11,32.04,32.08,18472.0,29.9793,29.9793,29.914,29.9513,18472.0
2019-05-15 11:05:00,32.09,32.1,32.04,32.09,15237.0,29.9606,29.97,29.914,29.9606,15237.0
2019-05-15 11:10:00,32.08,32.1,32.07,32.08,16505.0,29.9513,29.97,29.942,29.9513,16505.0
2019-05-15 11:15:00,32.08,32.11,32.07,32.09,17936.0,29.9513,29.9793,29.942,29.9606,17936.0
2019-05-15 11:20:00,32.08,32.1,32.0,32.0,15275.0,29.9513,29.97,29.8766,29.8766,15275.0
2019-05-15 11:25:00,32.01,32.07,32.0,32.04,21489.0,29.8859,29.942,29.8766,29.914,21489.0
2019-05-15 11:30:00,32.03,32.1,32.01,32.09,23165.0,29.9046,29.97,29.8859,29.9606,23165.0
2019-05-15 11:35:00,32.09,32.11,32.06,32.07,75086.0,29.9606,29.9793,29.9326,29.942,75086.0
2019-05-15 11:40:00,32.07,32.13,32.05,32.11,31252.0,29.942,29.998,29.9233,29.9793,31252.0
2019-05-15 11:45:00,32.12,32.12,32.05,32.09,12284.0,29.9886,29.9886,29.9233,29.9606,12284.0
2019-05-15 11:50:00,32.1,32.13,32.09,32.1,27710.0,29.97,29.998,29.9606,29.97,27710.0
2019-05-15 11:55:00,32.09,32.11,32.08,32.11,35566.0,29.9606,29.9793,29.9513,29.9793,35566.0
2019-05-15 12:00:00,32.11,32.16,32.1,32.16,56039.0,29.9793,30.026,29.97,30.026,56039.0
2019-05-15 12:05:00,32.16,32.19,32.12,32.12,45187.0,30.026,30.054,29.9886,29.9886,45187.0
2019-05-15 12:10:00,32.12,32.12,32.09,32.11,20774.0,29.9886,29.9886,29.9606,29.9793,20774.0
2019-05-15 12:15:00,32.11,32.11,32.09,32.1,61459.0,29.9793,29.9793,29.9606,29.97,61459.0
2019-05-15 12:20:00,32.1,32.11,32.07,32.09,24275.0,29.97,29.9793,29.942,29.9606,24275.0
2019-05-15 12:25:00,32.08,32.1,32.06,32.07,17815.0,29.9513,29.97,29.9326,29.942,17815.0
2019-05-15 12:30:00,32.06,32.11,32.06,32.09,15630.0,29.9326,29.9793,29.9326,29.9606,15630.0
2019-05-15 12:35:00,32.08,32.11,32.07,32.1,13215.0,29.9513,29.9793,29.942,29.97,13215.0
2019-05-15 12:40:00,32.1,32.1,32.08,32.09,8856.0,29.97,29.97,29.9513,29.9606,8856.0
2019-05-15 12:45:00,32.09,32.1,32.07,32.08,6306.0,29.9606,29.97,29.942,29.9513,6306.0
2019-05-15 12:50:00,32.09,32.09,32.05,32.05,18917.0,29.9606,29.9606,29.9233,29.9233,18917.0
2019-05-15 12:55:00,32.05,32.05,31.98,32.04,21470.0,29.9233,29.9233,29.8579,29.914,21470.0
2019-05-15 13:00:00,32.04,32.05,32.02,32.05,7263.0,29.914,29.9233,29.8953,29.9233,7263.0
2019-05-15 13:05:00,32.05,32.06,32.02,32.02,18136.0,29.9233,29.9326,29.8953,29.8953,18136.0
2019-05-15 13:10:00,32.03,32.06,32.03,32.04,7866.0,29.9046,29.9326,29.9046,29.914,7866.0
2019-05-15 13:15:00,32.03,32.05,32.02,32.03,8372.0,29.9046,29.9233,29.8953,29.9046,8372.0
2019-05-15 13:20:00,32.02,32.02,31.97,31.98,21357.0,29.8953,29.8953,29.8486,29.8579,21357.0
2019-05-15 13:25:00,31.98,32.01,31.92,31.93,9977.0,29.8579,29.8859,29.8019,29.8112,9977.0
2019-05-15 13:30:00,31.92,31.99,31.92,31.98,14409.0,29.8019,29.8673,29.8019,29.8579,14409.0
2019-05-15 13:35:00,31.98,31.99,31.97,31.99,7686.0,29.8579,29.8673,29.8486,29.8673,7686.0
2019-05-15 13:40:00,31.99,32.02,31.94,31.95,35968.0,29.8673,29.8953,29.8206,29.8299,35968.0
2019-05-15 13:45:00,31.95,31.99,31.94,31.95,30914.0,29.8299,29.8673,29.8206,29.8299,30914.0
2019-05-15 13:50:00,31.95,31.96,31.93,31.95,19082.0,29.8299,29.8393,29.8112,29.8299,19082.0
2019-05-15 13:55:00,31.94,31.96,31.93,31.94,27776.0,29.8206,29.8393,29.8112,29.8206,27776.0
2019-05-15 14:00:00,31.94,31.98,31.93,31.96,56792.0,29.8206,29.8579,29.8112,29.8393,56792.0
2019-05-15 14:05:00,31.96,31.98,31.96,31.98,20669.0,29.8393,29.8579,29.8393,29.8579,20669.0
2019-05-15 14:10:00,31.98,31.99,31.97,31.99,10529.0,29.8579,29.8673,29.8486,29.8673,10529.0
2019-05-15 14:15:00,31.99,31.99,31.96,31.97,16064.0,29.8673,29.8673,29.8393,29.8486,16064.0
2019-05-15 14:20:00,31.96,32.01,31.96,32.0,15082.0,29.8393,29.8859,29.8393,29.8766,15082.0
2019-05-15 14:25:00,32.0,32.01,31.99,32.01,11860.0,29.8766,29.8859,29.8673,29.8859,11860.0
2019-05-15 14:30:00,32.01,32.01,31.96,31.96,12979.0,29.8859,29.8859,29.8393,29.8393,12979.0
2019-05-15 14:35:00,31.96,32.0,31.95,32.0,46682.0,29.8393,29.8766,29.8299,29.8766,46682.0
2019-05-15 14:40:00,32.0,32.02,31.99,32.01,13440.0,29.8766,29.8953,29.8673,29.8859,13440.0
2019-05-15 14:45:00,32.01,32.02,31.99,32.02,10842.0,29.8859,29.8953,29.8673,29.8953,10842.0
2019-05-15 14:50:00,32.02,32.02,31.97,31.98,14690.0,29.8953,29.8953,29.8486,29.8579,14690.0
2019-05-15 14:55:00,31.98,31.99,31.95,31.95,21968.0,29.8579,29.8673,29.8299,29.8299,21968.0
2019-05-15 15:00:00,31.95,31.96,31.86,31.87,38885.0,29.8299,29.8393,29.7459,29.7552,38885.0
2019-05-15 15:05:00,31.87,31.92,31.87,31.89,18127.0,29.7552,29.8019,29.7552,29.7739,18127.0
2019-05-15 15:10:00,31.9,31.9,31.85,31.87,41727.0,29.7832,29.7832,29.7366,29.7552,41727.0
2019-05-15 15:15:00,31.87,31.87,31.85,31.86,32903.0,29.7552,29.7552,29.7366,29.7459,32903.0
2019-05-15 15:20:00,31.86,31.87,31.85,31.86,24041.0,29.7459,29.7552,29.7366,29.7459,24041.0
2019-05-15 15:25:00,31.87,31.87,31.85,31.86,88770.0,29.7552,29.7552,29.7366,29.7459,88770.0
2019-05-15 15:30:00,31.86,31.87,31.83,31.85,46474.0,29.7459,29.7552,29.7179,29.7366,46474.0
2019-05-15 15:35:00,31.86,31.87,31.84,31.87,42123.0,29.7459,29.7552,29.7272,29.7552,42123.0
2019-05-15 15:40:00,31.86,31.87,31.84,31.86,34739.0,29.7459,29.7552,29.7272,29.7459,34739.0
2019-05-15 15:45:00,31.86,31.89,31.85,31.87,69914.0,29.7459,29.7739,29.7366,29.7552,69914.0
2019-05-15 15:50:00,31.87,31.94,31.87,31.93,68486.0,29.7552,29.8206,29.7552,29.8112,68486.0
2019-05-15 15:55:00,31.93,31.94,31.89,31.92,205299.0,29.8112,29.8206,29.7739,29.8019,205299.0
2019-05-16 09:30:00,32.03,32.18,32.03,32.15,24948.0,29.9046,30.0447,29.9046,30.0167,24948.0
2019-05-16 09:35:00,32.15,32.19,32.06,32.19,37234.0,30.0167,30.054,29.9326,30.054,37234.0
2019-05-16 09:40:00,32.18,32.31,32.18,32.22,21806.0,30.0447,30.166,30.0447,30.082,21806.0
2019-05-16 09:45:00,32.23,32.37,32.2,32.34,26962.0,30.0913,30.2221,30.0633,30.194,26962.0
2019-05-16 09:50:00,32.34,32.46,32.3,32.34,48890.0,30.194,30.3061,30.1567,30.194,48890.0
2019-05-16 09:55:00,32.35,32.43,32.35,32.39,13949.0,30.2034,30.2781,30.2034,30.2407,13949.0
2019-05-16 10:00:00,32.4,32.43,32.35,32.37,29866.0,30.2501,30.2781,30.2034,30.2221,29866.0
2019-05-16 10:05:00,32.37,32.5,32.35,32.49,31661.0,30.2221,30.3434,30.2034,30.3341,31661.0
2019-05-16 10:10:00,32.49,32.49,32.4,32.46,26971.0,30.3341,30.3341,30.2501,30.3061,26971.0
2019-05-16 10:15:00,32.47,32.5,32.41,32.47,28451.0,30.3154,30.3434,30.2594,30.3154,28451.0
2019-05-16 10:20:00,32.47,32.51,32.41,32.43,50003.0,30.3154,30.3528,30.2594,30.2781,50003.0
2019-05-16 10:25:00,32.43,32.52,32.41,32.52,83146.0,30.2781,30.3621,30.2594,30.3621,83146.0
2019-05-16 10:30:00,32.51,32.62,32.5,32.55,59693.0,30.3528,30.4555,30.3434,30.3901,59693.0
2019-05-16 10:35:00,32.56,32.58,32.46,32.46,82871.0,30.3994,30.4181,30.3061,30.3061,82871.0
2019-05-16 10:40:00,32.47,32.59,32.46,32.48,31670.0,30.3154,30.4275,30.3061,30.3248,31670.0
2019-05-16 10:45:00,32.48,32.48,32.35,32.38,52360.0,30.3248,30.3248,30.2034,30.2314,52360.0
2019-05-16 10:50:00,32.37,32.47,32.36,32.44,34248.0,30.2221,30.3154,30.2127,30.2874,34248.0
2019-05-16 10:55:00,32.44,32.48,32.43,32.48,35305.0,30.2874,30.3248,30.2781,30.3248,35305.0
2019-05-16 11:00:00,32.48,32.5,32.45,32.48,32143.0,30.3248,30.3434,30.2967,30.3248,32143.0
2019-05-16 11:05:00,32.48,32.5,32.44,32.45,95453.0,30.3248,30.3434,30.2874,30.2967,95453.0
2019-05-16 11:10:00,32.45,32.51,32.45,32.48,27832.0,30.2967,30.3528,30.2967,30.3248,27832.0
2019-05-16 11:15:00,32.5,32.52,32.45,32.47,18543.0,30.3434,30.3621,30.2967,30.3154,18543.0
2019-05-16 11:20:00,32.46,32.52,32.45,32.51,21784.0,30.3061,30.3621,30.2967,30.3528,21784.0
2019-05-16 11:25:00,32.5,32.51,32.47,32.5,16414.0,30.3434,30.3528,30.3154,30.3434,16414.0
2019-05-16 11:30:00,32.5,32.51,32.45,32.5,14399.0,30.3434,30.3528,30.2967,30.3434,14399.0
2019-05-16 11:35:00,32.5,32.53,32.5,32.51,16327.0,30.3434,30.3714,30.3434,30.3528,16327.0
2019-05-16 11:40:00,32.51,32.57,32.5,32.55,16638.0,30.3528,30.4088,30.3434,30.3901,16638.0
2019-05-16 11:45:00,32.55,32.55,32.46,32.47,14131.0,30.3901,30.3901,30.3061,30.3154,14131.0
2019-05-16 11:50:00,32.46,32.51,32.46,32.48,13595.0,30.3061,30.3528,30.3061,30.3248,13595.0
2019-05-16 11:55:00,32.49,32.51,32.48,32.48,14155.0,30.3341,30.3528,30.3248,30.3248,14155.0
2019-05-16 12:00:00,32.49,32.51,32.46,32.47,16174.0,30.3341,30.3528,30.3061,30.3154,16174.0
2019-05-16 12:05:00,32.46,32.46,32.39,32.4,67125.0,30.3061,30.3061,30.2407,30.2501,67125.0
2019-05-16 12:10:00,32.4,32.45,32.37,32.43,20532.0,30.2501,30.2967,30.2221,30.2781,20532.0
2019-05-16 12:15:00,32.44,32.47,32.43,32.44,16318.0,30.2874,30.3154,30.2781,30.2874,16318.0
2019-05-16 12:20:00,32.44,32.45,32.42,32.42,12224.0,30.2874,30.2967,30.2687,30.2687,12224.0
2019-05-16 12:25:00,32.42,32.44,32.4,32.41,19631.0,30.2687,30.2874,30.2501,30.2594,19631.0
2019-05-16 12:30:00,32.41,32.45,32.4,32.44,18145.0,30.2594,30.2967,30.2501,30.2874,18145.0
2019-05-16 12:35:00,32.43,32.43,32.4,32.41,10843.0,30.2781,30.2781,30.2501,30.2594,10843.0
2019-05-16 12:40:00,32.42,32.43,32.4,32.42,13837.0,30.2687,30.2781,30.2501,30.2687,13837.0
2019-05-16 12:45:00,32.43,32.47,32.43,32.46,59534.0,30.2781,30.3154,30.2781,30.3061,59534.0
2019-05-16 12:50:00,32.45,32.46,32.41,32.43,22236.0,30.2967,30.3061,30.2594,30.2781,22236.0
2019-05-16 12:55:00,32.44,32.46,32.43,32.45,9916.0,30.2874,30.3061,30.2781,30.2967,9916.0
2019-05-16 13:00:00,32.45,32.46,32.42,32.44,27691.0,30.2967,30.3061,30.2687,30.2874,27691.0
2019-05-16 13:05:00,32.44,32.46,32.44,32.44,12568.0,30.2874,30.3061,30.2874,30.2874,12568.0
2019-05-16 13:10:00,32.45,32.48,32.42,32.42,19656.0,30.2967,30.3248,30.2687,30.2687,19656.0
2019-05-16 13:15:00,32.42,32.49,32.41,32.49,14632.0,30.2687,30.3341,30.2594,30.3341,14632.0
2019-05-16 13:20:00,32.49,32.51,32.46,32.47,14619.0,30.3341,30.3528,30.3061,30.3154,14619.0
2019-05-16 13:25:00,32.47,32.49,32.46,32.49,11390.0,30.3154,30.3341,30.3061,30.3341,11390.0
2019-05-16 13:30:00,32.48,32.51,32.46,32.47,12204.0,30.3248,30.3528,30.3061,30.3154,12204.0
2019-05-16 13:35:00,32.48,32.5,32.45,32.46,12049.0,30.3248,30.3434,30.2967,30.3061,12049.0
2019-05-16 13:40:00,32.45,32.46,32.42,32.42,10489.0,30.2967,30.3061,30.2687,30.2687,10489.0
2019-05-16 13:45:00,32.42,32.45,32.41,32.42,17506.0,30.2687,30.2967,30.2594,30.2687,17506.0
2019-05-16 13:50:00,32.42,32.44,32.4,32.41,15369.0,30.2687,30.2874,30.2501,30.2594,15369.0
2019-05-16 13:55:00,32.41,32.47,32.41,32.46,14269.0,30.2594,30.3154,30.2594,30.3061,14269.0
2019-05-16 14:00:00,32.45,32.45,32.4,32.41,19211.0,30.2967,30.2967,30.2501,30.2594,19211.0
2019-05-16 14:05:00,32.41,32.45,32.4,32.41,10130.0,30.2594,30.2967,30.2501,30.2594,10130.0
2019-05-16 14:10:00,32.41,32.44,32.37,32.43,14853.0,30.2594,30.2874,30.2221,30.2781,14853.0
2019-05-16 14:15:00,32.43,32.47,32.43,32.46,9225.0,30.2781,30.3154,30.2781,30.3061,9225.0
2019-05-16 14:20:00,32.45,32.48,32.43,32.47,16965.0,30.2967,30.3248,30.2781,30.3154,16965.0
2019-05-16 14:25:00,32.47,32.5,32.47,32.49,12779.0,30.3154,30.3434,30.3154,30.3341,12779.0
2019-05-16 14:30:00,32.49,32.5,32.46,32.47,17152.0,30.3341,30.3434,30.3061,30.3154,17152.0
2019-05-16 14:35:00,32.47,32.49,32.46,32.47,18847.0,30.3154,30.3341,30.3061,30.3154,18847.0
2019-05-16 14:40:00,32.47,32.48,32.43,32.48,13091.0,30.3154,30.3248,30.2781,30.3248,13091.0
2019-05-16 14:45:00,32.48,32.49,32.43,32.44,14451.0,30.3248,30.3341,30.2781,30.2874,14451.0
2019-05-16 14:50:00,32.43,32.43,32.37,32.37,13322.0,30.2781,30.2781,30.2221,30.2221,13322.0
2019-05-16 14:55:00,32.36,32.43,32.33,32.41,14591.0,30.2127,30.2781,30.1847,30.2594,14591.0
2019-05-16 15:00:00,32.41,32.42,32.37,32.38,24907.0,30.2594,30.2687,30.2221,30.2314,24907.0
2019-05-16 15:05:00,32.38,32.43,32.38,32.43,51530.0,30.2314,30.2781,30.2314,30.2781,51530.0
2019-05-16 15:10:00,32.43,32.44,32.41,32.43,13203.0,30.2781,30.2874,30.2594,30.2781,13203.0
2019-05-16 15:15:00,32.43,32.47,32.42,32.45,27589.0,30.2781,30.3154,30.2687,30.2967,27589.0
2019-05-16 15:20:00,32.45,32.48,32.45,32.47,21496.0,30.2967,30.3248,30.2967,30.3154,21496.0
2019-05-16 15:25:00,32.47,32.47,32.41,32.41,26250.0,30.3154,30.3154,30.2594,30.2594,26250.0
2019-05-16 15:30:00,32.42,32.42,32.33,32.34,41622.0,30.2687,30.2687,30.1847,30.194,41622.0
2019-05-16 15:35:00,32.35,32.37,32.29,32.34,56475.0,30.2034,30.2221,30.1474,30.194,56475.0
2019-05-16 15:40:00,32.34,32.35,32.29,32.32,43578.0,30.194,30.2034,30.1474,30.1754,43578.0
2019-05-16 15:45:00,32.32,32.37,32.31,32.34,61982.0,30.1754,30.2221,30.166,30.194,61982.0
2019-05-16 15:50:00,32.34,32.35,32.3,32.35,50775.0,30.194,30.2034,30.1567,30.2034,50775.0
2019-05-16 15:55:00,32.34,32.39,32.33,32.34,145107.0,30.194,30.2407,30.1847,30.194,145107.0
2019-05-17 09:30:00,32.21,32.42,32.04,32.35,106016.0,30.0727,30.2687,29.914,30.2034,106016.0
2019-05-17 09:35:00,32.38,32.46,32.31,32.33,35920.0,30.2314,30.3061,30.166,30.1847,35920.0
2019-05-17 09:40:00,32.33,32.4,32.3,32.33,29811.0,30.1847,30.2501,30.1567,30.1847,29811.0
2019-05-17 09:45:00,32.33,32.42,32.32,32.33,33673.0,30.1847,30.2687,30.1754,30.1847,33673.0
2019-05-17 09:50:00,32.33,32.37,32.32,32.35,55495.0,30.1847,30.2221,30.1754,30.2034,55495.0
2019-05-17 09:55:00,32.34,32.41,32.33,32.36,42073.0,30.194,30.2594,30.1847,30.2127,42073.0
2019-05-17 10:00:00,32.36,32.49,32.36,32.38,26770.0,30.2127,30.3341,30.2127,30.2314,26770.0
2019-05-17 10:05:00,32.39,32.44,32.37,32.42,24643.0,30.2407,30.2874,30.2221,30.2687,24643.0
2019-05-17 10:10:00,32.42,32.47,32.4,32.41,31122.0,30.2687,30.3154,30.2501,30.2594,31122.0
2019-05-17 10:15:00,32.41,32.48,32.37,32.48,22128.0,30.2594,30.3248,30.2221,30.3248,22128.0
2019-05-17 10:20:00,32.48,32.5,32.42,32.5,24732.0,30.3248,30.3434,30.2687,30.3434,24732.0
2019-05-17 10:25:00,32.49,32.5,32.46,32.47,33691.0,30.3341,30.3434,30.3061,30.3154,33691.0
2019-05-17 10:30:00,32.46,32.5,32.45,32.49,49001.0,30.3061,30.3434,30.2967,30.3341,49001.0
2019-05-17 10:35:00,32.49,32.5,32.45,32.48,50191.0,30.3341,30.3434,30.2967,30.3248,50191.0
2019-05-17 10:40:00,32.48,32.51,32.46,32.49,33645.0,30.3248,30.3528,30.3061,30.3341,33645.0
2019-05-17 10:45:00,32.49,32.6,32.49,32.59,30435.0,30.3341,30.4368,30.3341,30.4275,30435.0
2019-05-17 10:50:00,32.6,32.68,32.6,32.65,27862.0,30.4368,30.5115,30.4368,30.4835,27862.0
2019-05-17 10:55:00,32.65,32.68,32.61,32.62,20740.0,30.4835,30.5115,30.4461,30.4555,20740.0
2019-05-17 11:00:00,32.62,32.63,32.57,32.6,31875.0,30.4555,30.4648,30.4088,30.4368,31875.0
2019-05-17 11:05:00,32.6,32.63,32.6,32.61,17163.0,30.4368,30.4648,30.4368,30.4461,17163.0
2019-05-17 11:10:00,32.61,32.65,32.6,32.63,29084.0,30.4461,30.4835,30.4368,30.4648,29084.0
2019-05-17 11:15:00,32.64,32.65,32.58,32.59,17026.0,30.4741,30.4835,30.4181,30.4275,17026.0
2019-05-17 11:20:00,32.58,32.58,32.47,32.5,41854.0,30.4181,30.4181,30.3154,30.3434,41854.0
2019-05-17 11:25:00,32.51,32.51,32.46,32.49,16822.0,30.3528,30.3528,30.3061,30.3341,16822.0
2019-05-17 11:30:00,32.5,32.53,32.48,32.49,20903.0,30.3434,30.3714,30.3248,30.3341,20903.0
2019-05-17 11:35:00,32.5,32.51,32.44,32.5,41736.0,30.3434,30.3528,30.2874,30.3434,41736.0
2019-05-17 11:40:00,32.49,32.5,32.46,32.49,28386.0,30.3341,30.3434,30.3061,30.3341,28386.0
2019-05-17 11:45:00,32.49,32.5,32.48,32.49,27488.0,30.3341,30.3434,30.3248,30.3341,27488.0
2019-05-17 11:50:00,32.48,32.56,32.47,32.54,38247.0,30.3248,30.3994,30.3154,30.3808,38247.0
2019-05-17 11:55:00,32.54,32.58,32.52,32.57,40104.0,30.3808,30.4181,30.3621,30.4088,40104.0
2019-05-17 12:00:00,32.57,32.59,32.51,32.52,37456.0,30.4088,30.4275,30.3528,30.3621,37456.0
2019-05-17 12:05:00,32.51,32.54,32.48,32.53,30887.0,30.3528,30.3808,30.3248,30.3714,30887.0
2019-05-17 12:10:00,32.53,32.56,32.52,32.55,16121.0,30.3714,30.3994,30.3621,30.3901,16121.0
2019-05-17 12:15:00,32.54,32.64,32.54,32.63,25530.0,30.3808,30.4741,30.3808,30.4648,25530.0
2019-05-17 12:20:00,32.62,32.69,32.59,32.69,72926.0,30.4555,30.5208,30.4275,30.5208,72926.0
2019-05-17 12:25:00,32.68,32.69,32.6,32.61,44204.0,30.5115,30.5208,30.4368,30.4461,44204.0
2019-05-17 12:30:00,32.6,32.61,32.56,32.56,29444.0,30.4368,30.4461,30.3994,30.3994,29444.0
2019-05-17 12:35:00,32.56,32.59,32.54,32.58,18653.0,30.3994,30.4275,30.3808,30.4181,18653.0
2019-05-17 12:40:00,32.59,32.65,32.58,32.61,21010.0,30.4275,30.4835,30.4181,30.4461,21010.0
2019-05-17 12:45:00,32.61,32.62,32.6,32.61,12719.0,30.4461,30.4555,30.4368,30.4461,12719.0
2019-05-17 12:50:00,32.62,32.63,32.58,32.63,14442.0,30.4555,30.4648,30.4181,30.4648,14442.0
2019-05-17 12:55:00,32.63,32.63,32.56,32.59,14531.0,30.4648,30.4648,30.3994,30.4275,14531.0
2019-05-17 13:00:00,32.59,32.63,32.57,32.6,19871.0,30.4275,30.4648,30.4088,30.4368,19871.0
2019-05-17 13:05:00,32.61,32.7,32.6,32.7,34557.0,30.4461,30.5302,30.4368,30.5302,34557.0
2019-05-17 13:10:00,32.7,32.71,32.67,32.68,25772.0,30.5302,30.5395,30.5021,30.5115,25772.0
2019-05-17 13:15:00,32.68,32.75,32.68,32.73,40797.0,30.5115,30.5768,30.5115,30.5582,40797.0
2019-05-17 13:20:00,32.72,32.75,32.69,32.71,31921.0,30.5488,30.5768,30.5208,30.5395,31921.0
2019-05-17 13:25:00,32.72,32.75,32.7,32.72,17327.0,30.5488,30.5768,30.5302,30.5488,17327.0
2019-05-17 13:30:00,32.72,32.75,32.7,32.74,25731.0,30.5488,30.5768,30.5302,30.5675,25731.0
2019-05-17 13:35:00,32.74,32.76,32.73,32.76,16453.0,30.5675,30.5862,30.5582,30.5862,16453.0
2019-05-17 13:40:00,32.76,32.77,32.72,32.75,13929.0,30.5862,30.5955,30.5488,30.5768,13929.0
2019-05-17 13:45:00,32.76,32.78,32.72,32.73,25713.0,30.5862,30.6048,30.5488,30.5582,25713.0
2019-05-17 13:50:00,32.73,32.75,32.69,32.72,31431.0,30.5582,30.5768,30.5208,30.5488,31431.0
2019-05-17 13:55:00,32.71,32.72,32.7,32.71,16477.0,30.5395,30.5488,30.5302,30.5395,16477.0
2019-05-17 14:00:00,32.71,32.75,32.71,32.72,24418.0,30.5395,30.5768,30.5395,30.5488,24418.0
2019-05-17 14:05:00,32.73,32.73,32.67,32.68,19475.0,30.5582,30.5582,30.5021,30.5115,19475.0
2019-05-17 14:10:00,32.69,32.69,32.62,32.63,28819.0,30.5208,30.5208,30.4555,30.4648,28819.0
2019-05-17 14:15:00,32.63,32.73,32.62,32.73,29064.0,30.4648,30.5582,30.4555,30.5582,29064.0
2019-05-17 14:20:00,32.72,32.75,32.71,32.75,19386.0,30.5488,30.5768,30.5395,30.5768,19386.0
2019-05-17 14:25:00,32.76,32.78,32.74,32.75,20705.0,30.5862,30.6048,30.5675,30.5768,20705.0
2019-05-17 14:30:00,32.75,32.76,32.7,32.71,22838.0,30.5768,30.5862,30.5302,30.5395,22838.0
2019-05-17 14:35:00,32.71,32.76,32.71,32.75,16912.0,30.5395,30.5862,30.5395,30.5768,16912.0
2019-05-17 14:40:00,32.76,32.78,32.75,32.76,23047.0,30.5862,30.6048,30.5768,30.5862,23047.0
2019-05-17 14:45:00,32.76,32.76,32.74,32.76,8800.0,30.5862,30.5862,30.5675,30.5862,8800.0
2019-05-17 14:50:00,32.76,32.8,32.74,32.75,50421.0,30.5862,30.6235,30.5675,30.5768,50421.0
2019-05-17 14:55:00,32.74,32.75,32.72,32.73,18718.0,30.5675,30.5768,30.5488,30.5582,18718.0
2019-05-17 15:00:00,32.74,32.77,32.66,32.66,55204.0,30.5675,30.5955,30.4928,30.4928,55204.0
2019-05-17 15:05:00,32.67,32.69,32.63,32.63,38625.0,30.5021,30.5208,30.4648,30.4648,38625.0
2019-05-17 15:10:00,32.63,32.68,32.63,32.68,53279.0,30.4648,30.5115,30.4648,30.5115,53279.0
2019-05-17 15:15:00,32.67,32.68,32.6,32.62,67340.0,30.5021,30.5115,30.4368,30.4555,67340.0
2019-05-17 15:20:00,32.62,32.64,32.59,32.61,51782.0,30.4555,30.4741,30.4275,30.4461,51782.0
2019-05-17 15:25:00,32.6,32.61,32.55,32.57,62258.0,30.4368,30.4461,30.3901,30.4088,62258.0
2019-05-17 15:30:00,32.56,32.57,32.5,32.56,71196.0,30.3994,30.4088,30.3434,30.3994,71196.0
2019-05-17 15:35:00,32.55,32.59,32.53,32.54,55871.0,30.3901,30.4275,30.3714,30.3808,55871.0
2019-05-17 15:40:00,32.53,32.58,32.51,32.53,81640.0,30.3714,30.4181,30.3528,30.3714,81640.0
2019-05-17 15:45:00,32.52,32.56,32.5,32.53,75977.0,30.3621,30.3994,30.3434,30.3714,75977.0
2019-05-17 15:50:00,32.52,32.53,32.51,32.52,102099.0,30.3621,30.3714,30.3528,30.3621,102099.0
2019-05-17 15:55:00,32.51,32.56,32.47,32.48,200466.0,30.3528,30.3994,30.3154,30.3248,200466.0
2019-05-20 09:30:00,32.37,32.46,32.34,32.41,47051.0,30.2221,30.3061,30.194,30.2594,47051.0
2019-05-20 09:35:00,32.42,32.5,32.36,32.41,33216.0,30.2687,30.3434,30.2127,30.2594,33216.0
2019-05-20 09:40:00,32.41,32.44,32.38,32.41,19771.0,30.2594,30.2874,30.2314,30.2594,19771.0
2019-05-20 09:45:00,32.42,32.46,32.36,32.41,31367.0,30.2687,30.3061,30.2127,30.2594,31367.0
2019-05-20 09:50:00,32.42,32.42,32.38,32.39,19734.0,30.2687,30.2687,30.2314,30.2407,19734.0
2019-05-20 09:55:00,32.4,32.53,32.4,32.46,22751.0,30.2501,30.3714,30.2501,30.3061,22751.0
2019-05-20 10:00:00,32.47,32.49,32.42,32.45,30049.0,30.3154,30.3341,30.2687,30.2967,30049.0
2019-05-20 10:05:00,32.46,32.51,32.42,32.47,16842.0,30.3061,30.3528,30.2687,30.3154,16842.0
2019-05-20 10:10:00,32.48,32.51,32.45,32.45,19809.0,30.3248,30.3528,30.2967,30.2967,19809.0
2019-05-20 10:15:00,32.45,32.47,32.43,32.45,13436.0,30.2967,30.3154,30.2781,30.2967,13436.0
2019-05-20 10:20:00,32.45,32.46,32.41,32.43,16946.0,30.2967,30.3061,30.2594,30.2781,16946.0
2019-05-20 10:25:00,32.43,32.47,32.42,32.47,13665.0,30.2781,30.3154,30.2687,30.3154,13665.0
2019-05-20 10:30:00,32.47,32.51,32.43,32.51,18643.0,30.3154,30.3528,30.2781,30.3528,18643.0
2019-05-20 10:35:00,32.51,32.51,32.45,32.48,23533.0,30.3528,30.3528,30.2967,30.3248,23533.0
2019-05-20 10:40:00,32.47,32.49,32.43,32.44,13339.0,30.3154,30.3341,30.2781,30.2874,13339.0
2019-05-20 10:45:00,32.44,32.46,32.41,32.41,17928.0,30.2874,30.3061,30.2594,30.2594,17928.0
2019-05-20 10:50:00,32.41,32.45,32.41,32.41,9539.0,30.2594,30.2967,30.2594,30.2594,9539.0
2019-05-20 10:55:00,32.42,32.45,32.42,32.45,9149.0,30.2687,30.2967,30.2687,30.2967,9149.0
2019-05-20 11:00:00,32.45,32.46,32.41,32.45,15314.0,30.2967,30.3061,30.2594,30.2967,15314.0
2019-05-20 11:05:00,32.45,32.45,32.41,32.41,14781.0,30.2967,30.2967,30.2594,30.2594,14781.0
2019-05-20 11:10:00,32.4,32.43,32.39,32.41,11895.0,30.2501,30.2781,30.2407,30.2594,11895.0
2019-05-20 11:15:00,32.41,32.42,32.32,32.32,22850.0,30.2594,30.2687,30.1754,30.1754,22850.0
2019-05-20 11:20:00,32.31,32.34,32.3,32.34,12369.0,30.166,30.194,30.1567,30.194,12369.0
2019-05-20 11:25:00,32.33,32.36,32.32,32.34,12014.0,30.1847,30.2127,30.1754,30.194,12014.0
2019-05-20 11:30:00,32.34,32.37,32.32,32.34,20648.0,30.194,30.2221,30.1754,30.194,20648.0
2019-05-20 11:35:00,32.34,32.35,32.28,32.29,14008.0,30.194,30.2034,30.138,30.1474,14008.0
2019-05-20 11:40:00,32.29,32.32,32.29,32.31,8465.0,30.1474,30.1754,30.1474,30.166,8465.0
2019-05-20 11:45:00,32.32,32.38,32.31,32.38,17483.0,30.1754,30.2314,30.166,30.2314,17483.0
2019-05-20 11:50:00,32.37,32.39,32.31,32.32,11268.0,30.2221,30.2407,30.166,30.1754,11268.0
2019-05-20 11:55:00,32.33,32.35,32.32,32.35,10245.0,30.1847,30.2034,30.1754,30.2034,10245.0
2019-05-20 12:00:00,32.36,32.36,32.31,32.35,12884.0,30.2127,30.2127,30.166,30.2034,12884.0
2019-05-20 12:05:00,32.35,32.37,32.34,32.36,9634.0,30.2034,30.2221,30.194,30.2127,9634.0
2019-05-20 12:10:00,32.35,32.39,32.35,32.37,8581.0,30.2034,30.2407,30.2034,30.2221,8581.0
2019-05-20 12:15:00,32.37,32.4,32.36,32.37,12255.0,30.2221,30.2501,30.2127,30.2221,12255.0
2019-05-20 12:20:00,32.37,32.37,32.31,32.31,12673.0,30.2221,30.2221,30.166,30.166,12673.0
2019-05-20 12:25:00,32.32,32.32,32.28,32.28,14094.0,30.1754,30.1754,30.138,30.138,14094.0
2019-05-20 12:30:00,32.28,32.31,32.28,32.3,12139.0,30.138,30.166,30.138,30.1567,12139.0
2019-05-20 12:35:00,32.3,32.31,32.26,32.29,25588.0,30.1567,30.166,30.1194,30.1474,25588.0
2019-05-20 12:40:00,32.28,32.3,32.26,32.27,10946.0,30.138,30.1567,30.1194,30.1287,10946.0
2019-05-20 12:45:00,32.26,32.29,32.26,32.27,9256.0,30.1194,30.1474,30.1194,30.1287,9256.0
2019-05-20 12:50:00,32.27,32.3,32.26,32.26,15069.0,30.1287,30.1567,30.1194,30.1194,15069.0
2019-05-20 12:55:00,32.27,32.31,32.26,32.3,8036.0,30.1287,30.166,30.1194,30.1567,8036.0
2019-05-20 13:00:00,32.29,32.31,32.28,32.31,9321.0,30.1474,30.166,30.138,30.166,9321.0
2019-05-20 13:05:00,32.31,32.31,32.27,32.29,6378.0,30.166,30.166,30.1287,30.1474,6378.0
2019-05-20 13:10:00,32.28,32.29,32.27,32.27,7448.0,30.138,30.1474,30.1287,30.1287,7448.0
2019-05-20 13:15:00,32.27,32.32,32.27,32.31,13284.0,30.1287,30.1754,30.1287,30.166,13284.0
2019-05-20 13:20:00,32.31,32.31,32.27,32.27,6929.0,30.166,30.166,30.1287,30.1287,6929.0
2019-05-20 13:25:00,32.27,32.31,32.27,32.3,4107.0,30.1287,30.166,30.1287,30.1567,4107.0
2019-05-20 13:30:00,32.3,32.32,32.3,32.31,7299.0,30.1567,30.1754,30.1567,30.166,7299.0
2019-05-20 13:35:00,32.31,32.32,32.3,32.31,9666.0,30.166,30.1754,30.1567,30.166,9666.0
2019-05-20 13:40:00,32.31,32.31,32.29,32.3,6537.0,30.166,30.166,30.1474,30.1567,6537.0
2019-05-20 13:45:00,32.3,32.3,32.25,32.26,9054.0,30.1567,30.1567,30.11,30.1194,9054.0
2019-05-20 13:50:00,32.27,32.27,32.18,32.18,23064.0,30.1287,30.1287,30.0447,30.0447,23064.0
2019-05-20 13:55:00,32.18,32.19,32.14,32.16,19506.0,30.0447,30.054,30.0073,30.026,19506.0
2019-05-20 14:00:00,32.16,32.18,32.12,32.13,22026.0,30.026,30.0447,29.9886,29.998,22026.0
2019-05-20 14:05:00,32.13,32.13,32.09,32.09,13375.0,29.998,29.998,29.9606,29.9606,13375.0
2019-05-20 14:10:00,32.1,32.15,32.09,32.12,16733.0,29.97,30.0167,29.9606,29.9886,16733.0
2019-05-20 14:15:00,32.12,32.12,32.08,32.09,11710.0,29.9886,29.9886,29.9513,29.9606,11710.0
2019-05-20 14:20:00,32.09,32.12,32.08,32.12,11002.0,29.9606,29.9886,29.9513,29.9886,11002.0
2019-05-20 14:25:00,32.12,32.12,32.09,32.1,6418.0,29.9886,29.9886,29.9606,29.97,6418.0
2019-05-20 14:30:00,32.1,32.1,32.02,32.02,21685.0,29.97,29.97,29.8953,29.8953,21685.0
2019-05-20 14:35:00,32.02,32.03,31.96,31.96,19393.0,29.8953,29.9046,29.8393,29.8393,19393.0
2019-05-20 14:40:00,31.96,32.01,31.96,32.0,18786.0,29.8393,29.8859,29.8393,29.8766,18786.0
2019-05-20 14:45:00,31.99,32.01,31.96,31.97,9306.0,29.8673,29.8859,29.8393,29.8486,9306.0
2019-05-20 14:50:00,31.97,32.0,31.96,31.98,11311.0,29.8486,29.8766,29.8393,29.8579,11311.0
2019-05-20 14:55:00,31.98,32.0,31.95,31.97,9932.0,29.8579,29.8766,29.8299,29.8486,9932.0
2019-05-20 15:00:00,31.98,31.98,31.86,31.87,20519.0,29.8579,29.8579,29.7459,29.7552,20519.0
2019-05-20 15:05:00,31.87,31.87,31.82,31.83,37164.0,29.7552,29.7552,29.7085,29.7179,37164.0
2019-05-20 15:10:00,31.83,31.84,31.76,31.81,38464.0,29.7179,29.7272,29.6525,29.6992,38464.0
2019-05-20 15:15:00,31.81,31.86,31.77,31.84,67129.0,29.6992,29.7459,29.6619,29.7272,67129.0
2019-05-20 15:20:00,31.84,31.86,31.8,31.85,37682.0,29.7272,29.7459,29.6899,29.7366,37682.0
2019-05-20 15:25:00,31.84,31.87,31.82,31.87,24035.0,29.7272,29.7552,29.7085,29.7552,24035.0
2019-05-20 15:30:00,31.86,31.87,31.82,31.85,36651.0,29.7459,29.7552,29.7085,29.7366,36651.0
2019-05-20 15:35:00,31.84,31.92,31.83,31.92,27427.0,29.7272,29.8019,29.7179,29.8019,27427.0
2019-05-20 15:40:00,31.92,31.92,31.87,31.91,33604.0,29.8019,29.8019,29.7552,29.7926,33604.0
2019-05-20 15:45:00,31.91,31.92,31.84,31.85,44005.0,29.7926,29.8019,29.7272,29.7366,44005.0
2019-05-20 15:50:00,31.85,31.89,31.83,31.89,122972.0,29.7366,29.7739,29.7179,29.7739,122972.0
2019-05-20 15:55:00,31.88,31.93,31.85,31.87,217386.0,29.7646,29.8112,29.7366,29.7552,217386.0
2019-05-21 09:30:00,31.95,32.1,31.87,32.1,86440.0,29.8299,29.97,29.7552,29.97,86440.0
2019-05-21 09:35:00,32.11,32.3,32.11,32.29,39737.0,29.9793,30.1567,29.9793,30.1474,39737.0
2019-05-21 09:40:00,32.29,32.36,32.18,32.18,44599.0,30.1474,30.2127,30.0447,30.0447,44599.0
2019-05-21 09:45:00,32.17,32.23,32.16,32.19,21724.0,30.0353,30.0913,30.026,30.054,21724.0
2019-05-21 09:50:00,32.19,32.19,32.11,32.13,27702.0,30.054,30.054,29.9793,29.998,27702.0
2019-05-21 09:55:00,32.12,32.24,32.11,32.22,20090.0,29.9886,30.1007,29.9793,30.082,20090.0
2019-05-21 10:00:00,32.22,32.26,32.2,32.23,28793.0,30.082,30.1194,30.0633,30.0913,28793.0
2019-05-21 10:05:00,32.23,32.33,32.23,32.25,28670.0,30.0913,30.1847,30.0913,30.11,28670.0
2019-05-21 10:10:00,32.26,32.26,32.2,32.25,33435.0,30.1194,30.1194,30.0633,30.11,33435.0
2019-05-21 10:15:00,32.25,32.33,32.25,32.33,19081.0,30.11,30.1847,30.11,30.1847,19081.0
2019-05-21 10:20:00,32.32,32.33,32.26,32.28,12893.0,30.1754,30.1847,30.1194,30.138,12893.0
2019-05-21 10:25:00,32.28,32.29,32.25,32.28,8740.0,30.138,30.1474,30.11,30.138,8740.0
2019-05-21 10:30:00,32.29,32.35,32.28,32.32,22231.0,30.1474,30.2034,30.138,30.1754,22231.0
2019-05-21 10:35:00,32.32,32.34,32.2,32.21,23166.0,30.1754,30.194,30.0633,30.0727,23166.0
2019-05-21 10:40:00,32.2,32.26,32.2,32.21,19667.0,30.0633,30.1194,30.0633,30.0727,19667.0
2019-05-21 10:45:00,32.22,32.22,32.17,32.18,15066.0,30.082,30.082,30.0353,30.0447,15066.0
2019-05-21 10:50:00,32.18,32.2,32.17,32.17,9508.0,30.0447,30.0633,30.0353,30.0353,9508.0
2019-05-21 10:55:00,32.17,32.21,32.16,32.16,9288.0,30.0353,30.0727,30.026,30.026,9288.0
2019-05-21 11:00:00,32.17,32.21,32.16,32.19,10886.0,30.0353,30.0727,30.026,30.054,10886.0
2019-05-21 11:05:00,32.19,32.24,32.19,32.22,16141.0,30.054,30.1007,30.054,30.082,16141.0
2019-05-21 11:10:00,32.22,32.26,32.21,32.26,15264.0,30.082,30.1194,30.0727,30.1194,15264.0
2019-05-21 11:15:00,32.26,32.31,32.21,32.3,37587.0,30.1194,30.166,30.0727,30.1567,37587.0
2019-05-21 11:20:00,32.3,32.31,32.23,32.25,28160.0,30.1567,30.166,30.0913,30.11,28160.0
2019-05-21 11:25:00,32.24,32.28,32.23,32.28,14221.0,30.1007,30.138,30.0913,30.138,14221.0
2019-05-21 11:30:00,32.28,32.29,32.23,32.24,38187.0,30.138,30.1474,30.0913,30.1007,38187.0
2019-05-21 11:35:00,32.25,32.32,32.24,32.32,13006.0,30.11,30.1754,30.1007,30.1754,13006.0
2019-05-21 11:40:00,32.31,32.32,32.27,32.28,28242.0,30.166,30.1754,30.1287,30.138,28242.0
2019-05-21 11:45:00,32.28,32.32,32.28,32.3,72506.0,30.138,30.1754,30.138,30.1567,72506.0
2019-05-21 11:50:00,32.31,32.31,32.21,32.23,25822.0,30.166,30.166,30.0727,30.0913,25822.0
2019-05-21 11:55:00,32.23,32.28,32.23,32.25,47228.0,30.0913,30.138,30.0913,30.11,47228.0
2019-05-21 12:00:00,32.25,32.27,32.23,32.24,14737.0,30.11,30.1287,30.0913,30.1007,14737.0
2019-05-21 12:05:00,32.25,32.28,32.24,32.24,23356.0,30.11,30.138,30.1007,30.1007,23356.0
2019-05-21 12:10:00,32.24,32.26,32.22,32.26,7969.0,30.1007,30.1194,30.082,30.1194,7969.0
2019-05-21 12:15:00,32.26,32.27,32.23,32.23,28876.0,30.1194,30.1287,30.0913,30.0913,28876.0
2019-05-21 12:20:00,32.24,32.27,32.23,32.24,8925.0,30.1007,30.1287,30.0913,30.1007,8925.0
2019-05-21 12:25:00,32.23,32.25,32.23,32.25,14083.0,30.0913,30.11,30.0913,30.11,14083.0
2019-05-21 12:30:00,32.25,32.27,32.23,32.24,9009.0,30.11,30.1287,30.0913,30.1007,9009.0
2019-05-21 12:35:00,32.23,32.27,32.23,32.27,8582.0,30.0913,30.1287,30.0913,30.1287,8582.0
2019-05-21 12:40:00,32.27,32.29,32.25,32.29,14548.0,30.1287,30.1474,30.11,30.1474,14548.0
2019-05-21 12:45:00,32.29,32.3,32.26,32.27,5806.0,30.1474,30.1567,30.1194,30.1287,5806.0
2019-05-21 12:50:00,32.28,32.33,32.28,32.29,10968.0,30.138,30.1847,30.138,30.1474,10968.0
2019-05-21 12:55:00,32.29,32.32,32.29,32.31,19033.0,30.1474,30.1754,30.1474,30.166,19033.0
2019-05-21 13:00:00,32.3,32.31,32.28,32.29,4110.0,30.1567,30.166,30.138,30.1474,4110.0
2019-05-21 13:05:00,32.28,32.28,32.25,32.26,8806.0,30.138,30.138,30.11,30.1194,8806.0
2019-05-21 13:10:00,32.27,32.3,32.23,32.24,22197.0,30.1287,30.1567,30.0913,30.1007,22197.0
2019-05-21 13:15:00,32.24,32.27,32.24,32.26,5025.0,30.1007,30.1287,30.1007,30.1194,5025.0
2019-05-21 13:20:00,32.27,32.3,32.26,32.3,6095.0,30.1287,30.1567,30.1194,30.1567,6095.0
2019-05-21 13:25:00,32.31,32.31,32.28,32.3,7259.0,30.166,30.166,30.138,30.1567,7259.0
2019-05-21 13:30:00,32.29,32.33,32.28,32.3,10498.0,30.1474,30.1847,30.138,30.1567,10498.0
2019-05-21 13:35:00,32.3,32.36,32.3,32.36,23954.0,30.1567,30.2127,30.1567,30.2127,23954.0
2019-05-21 13:40:00,32.35,32.36,32.32,32.34,8929.0,30.2034,30.2127,30.1754,30.194,8929.0
2019-05-21 13:45:00,32.33,32.38,32.33,32.38,12521.0,30.1847,30.2314,30.1847,30.2314,12521.0
2019-05-21 13:50:00,32.38,32.41,32.37,32.41,15370.0,30.2314,30.2594,30.2221,30.2594,15370.0
2019-05-21 13:55:00,32.4,32.41,32.38,32.41,7454.0,30.2501,30.2594,30.2314,30.2594,7454.0
2019-05-21 14:00:00,32.41,32.45,32.4,32.43,12309.0,30.2594,30.2967,30.2501,30.2781,12309.0
2019-05-21 14:05:00,32.43,32.44,32.42,32.44,6803.0,30.2781,30.2874,30.2687,30.2874,6803.0
2019-05-21 14:10:00,32.43,32.45,32.41,32.45,10090.0,30.2781,30.2967,30.2594,30.2967,10090.0
2019-05-21 14:15:00,32.45,32.48,32.44,32.48,11476.0,30.2967,30.3248,30.2874,30.3248,11476.0
2019-05-21 14:20:00,32.48,32.49,32.46,32.48,8260.0,30.3248,30.3341,30.3061,30.3248,8260.0
2019-05-21 14:25:00,32.48,32.49,32.43,32.46,14960.0,30.3248,30.3341,30.2781,30.3061,14960.0
2019-05-21 14:30:00,32.46,32.5,32.46,32.49,21577.0,30.3061,30.3434,30.3061,30.3341,21577.0
2019-05-21 14:35:00,32.49,32.49,32.45,32.47,12732.0,30.3341,30.3341,30.2967,30.3154,12732.0
2019-05-21 14:40:00,32.46,32.47,32.43,32.45,10516.0,30.3061,30.3154,30.2781,30.2967,10516.0
2019-05-21 14:45:00,32.44,32.45,32.42,32.44,8695.0,30.2874,30.2967,30.2687,30.2874,8695.0
2019-05-21 14:50:00,32.44,32.45,32.39,32.41,13035.0,30.2874,30.2967,30.2407,30.2594,13035.0
2019-05-21 14:55:00,32.41,32.41,32.4,32.41,5661.0,30.2594,30.2594,30.2501,30.2594,5661.0
2019-05-21 15:00:00,32.41,32.41,32.39,32.41,11810.0,30.2594,30.2594,30.2407,30.2594,11810.0
2019-05-21 15:05:00,32.41,32.45,32.4,32.44,24264.0,30.2594,30.2967,30.2501,30.2874,24264.0
2019-05-21 15:10:00,32.45,32.47,32.45,32.47,17844.0,30.2967,30.3154,30.2967,30.3154,17844.0
2019-05-21 15:15:00,32.46,32.46,32.42,32.44,17935.0,30.3061,30.3061,30.2687,30.2874,17935.0
2019-05-21 15:20:00,32.44,32.45,32.42,32.43,15550.0,30.2874,30.2967,30.2687,30.2781,15550.0
2019-05-21 15:25:00,32.44,32.46,32.43,32.45,23905.0,30.2874,30.3061,30.2781,30.2967,23905.0
2019-05-21 15:30:00,32.45,32.48,32.42,32.43,27246.0,30.2967,30.3248,30.2687,30.2781,27246.0
2019-05-21 15:35:00,32.42,32.43,32.37,32.39,27510.0,30.2687,30.2781,30.2221,30.2407,27510.0
2019-05-21 15:40:00,32.39,32.4,32.36,32.38,39522.0,30.2407,30.2501,30.2127,30.2314,39522.0
2019-05-21 15:45:00,32.38,32.39,32.35,32.36,49102.0,30.2314,30.2407,30.2034,30.2127,49102.0
2019-05-21 15:50:00,32.36,32.37,32.33,32.34,75459.0,30.2127,30.2221,30.1847,30.194,75459.0
2019-05-21 15:55:00,32.33,32.34,32.22,32.26,344327.0,30.1847,30.194,30.082,30.1194,344327.0
2019-05-22 09:30:00,31.58,31.85,31.54,31.82,120402.0,29.4845,29.7366,29.4471,29.7085,120402.0
2019-05-22 09:35:00,31.83,31.97,31.83,31.96,68073.0,29.7179,29.8486,29.7179,29.8393,68073.0
2019-05-22 09:40:00,31.97,32.08,31.96,32.08,49152.0,29.8486,29.9513,29.8393,29.9513,49152.0
2019-05-22 09:45:00,32.08,32.19,32.07,32.1,36147.0,29.9513,30.054,29.942,29.97,36147.0
2019-05-22 09:50:00,32.09,32.13,32.05,32.13,59405.0,29.9606,29.998,29.9233,29.998,59405.0
2019-05-22 09:55:00,32.12,32.14,32.08,32.11,52180.0,29.9886,30.0073,29.9513,29.9793,52180.0
2019-05-22 10:00:00,32.1,32.13,32.03,32.05,49774.0,29.97,29.998,29.9046,29.9233,49774.0
2019-05-22 10:05:00,32.05,32.06,31.89,31.9,83610.0,29.9233,29.9326,29.7739,29.7832,83610.0
2019-05-22 10:10:00,31.91,31.95,31.9,31.95,68074.0,29.7926,29.8299,29.7832,29.8299,68074.0
2019-05-22 10:15:00,31.95,32.03,31.84,31.85,40417.0,29.8299,29.9046,29.7272,29.7366,40417.0
2019-05-22 10:20:00,31.85,31.91,31.82,31.9,22159.0,29.7366,29.7926,29.7085,29.7832,22159.0
2019-05-22 10:25:00,31.91,31.94,31.87,31.9,40998.0,29.7926,29.8206,29.7552,29.7832,40998.0
2019-05-22 10:30:00,31.91,31.93,31.87,31.89,18236.0,29.7926,29.8112,29.7552,29.7739,18236.0
2019-05-22 10:35:00,31.89,31.93,31.86,31.92,22986.0,29.7739,29.8112,29.7459,29.8019,22986.0
2019-05-22 10:40:00,31.91,31.91,31.87,31.88,19263.0,29.7926,29.7926,29.7552,29.7646,19263.0
2019-05-22 10:45:00,31.9,31.95,31.9,31.95,29539.0,29.7832,29.8299,29.7832,29.8299,29539.0
2019-05-22 10:50:00,31.95,31.98,31.91,31.91,32683.0,29.8299,29.8579,29.7926,29.7926,32683.0
2019-05-22 10:55:00,31.92,31.92,31.89,31.9,16623.0,29.8019,29.8019,29.7739,29.7832,16623.0
2019-05-22 11:00:00,31.9,31.92,31.89,31.9,14666.0,29.7832,29.8019,29.7739,29.7832,14666.0
2019-05-22 11:05:00,31.91,32.01,31.88,32.01,29846.0,29.7926,29.8859,29.7646,29.8859,29846.0
2019-05-22 11:10:00,32.01,32.07,31.98,32.07,47332.0,29.8859,29.942,29.8579,29.942,47332.0
2019-05-22 11:15:00,32.07,32.17,32.05,32.17,58639.0,29.942,30.0353,29.9233,30.0353,58639.0
2019-05-22 11:20:00,32.17,32.24,32.16,32.2,64338.0,30.0353,30.1007,30.026,30.0633,64338.0
2019-05-22 11:25:00,32.2,32.26,32.18,32.26,29573.0,30.0633,30.1194,30.0447,30.1194,29573.0
2019-05-22 11:30:00,32.26,32.28,32.16,32.16,32621.0,30.1194,30.138,30.026,30.026,32621.0
2019-05-22 11:35:00,32.16,32.16,32.09,32.13,28122.0,30.026,30.026,29.9606,29.998,28122.0
2019-05-22 11:40:00,32.14,32.15,32.11,32.13,12231.0,30.0073,30.0167,29.9793,29.998,12231.0
2019-05-22 11:45:00,32.12,32.15,32.12,32.13,13283.0,29.9886,30.0167,29.9886,29.998,13283.0
2019-05-22 11:50:00,32.14,32.17,32.11,32.15,44487.0,30.0073,30.0353,29.9793,30.0167,44487.0
2019-05-22 11:55:00,32.15,32.18,32.15,32.16,7496.0,30.0167,30.0447,30.0167,30.026,7496.0
2019-05-22 12:00:00,32.16,32.17,32.09,32.11,29888.0,30.026,30.0353,29.9606,29.9793,29888.0
2019-05-22 12:05:00,32.09,32.1,32.04,32.05,12038.0,29.9606,29.97,29.914,29.9233,12038.0
2019-05-22 12:10:00,32.05,32.06,31.9,31.91,63341.0,29.9233,29.9326,29.7832,29.7926,63341.0
2019-05-22 12:15:00,31.92,32.01,31.92,31.99,22659.0,29.8019,29.8859,29.8019,29.8673,22659.0
2019-05-22 12:20:00,31.98,32.0,31.94,31.96,14699.0,29.8579,29.8766,29.8206,29.8393,14699.0
2019-05-22 12:25:00,31.96,31.97,31.86,31.87,11622.0,29.8393,29.8486,29.7459,29.7552,11622.0
2019-05-22 12:30:00,31.86,31.93,31.85,31.92,35093.0,29.7459,29.8112,29.7366,29.8019,35093.0
2019-05-22 12:35:00,31.92,31.94,31.91,31.93,25434.0,29.8019,29.8206,29.7926,29.8112,25434.0
2019-05-22 12:40:00,31.93,31.93,31.89,31.89,13932.0,29.8112,29.8112,29.7739,29.7739,13932.0
2019-05-22 12:45:00,31.88,31.89,31.85,31.85,18415.0,29.7646,29.7739,29.7366,29.7366,18415.0
2019-05-22 12:50:00,31.85,31.94,31.84,31.94,22961.0,29.7366,29.8206,29.7272,29.8206,22961.0
2019-05-22 12:55:00,31.94,31.95,31.9,31.9,15603.0,29.8206,29.8299,29.7832,29.7832,15603.0
2019-05-22 13:00:00,31.9,31.92,31.88,31.9,10283.0,29.7832,29.8019,29.7646,29.7832,10283.0
2019-05-22 13:05:00,31.89,31.9,31.86,31.87,9457.0,29.7739,29.7832,29.7459,29.7552,9457.0
2019-05-22 13:10:00,31.86,31.89,31.86,31.86,13656.0,29.7459,29.7739,29.7459,29.7459,13656.0
2019-05-22 13:15:00,31.86,31.86,31.81,31.84,15433.0,29.7459,29.7459,29.6992,29.7272,15433.0
2019-05-22 13:20:00,31.84,31.87,31.83,31.87,13787.0,29.7272,29.7552,29.7179,29.7552,13787.0
2019-05-22 13:25:00,31.87,31.94,31.87,31.92,12726.0,29.7552,29.8206,29.7552,29.8019,12726.0
2019-05-22 13:30:00,31.93,31.93,31.89,31.9,7873.0,29.8112,29.8112,29.7739,29.7832,7873.0
2019-05-22 13:35:00,31.9,31.92,31.87,31.91,9422.0,29.7832,29.8019,29.7552,29.7926,9422.0
2019-05-22 13:40:00,31.91,31.94,31.89,31.93,10026.0,29.7926,29.8206,29.7739,29.8112,10026.0
2019-05-22 13:45:00,31.94,31.94,31.91,31.94,14610.0,29.8206,29.8206,29.7926,29.8206,14610.0
2019-05-22 13:50:00,31.95,32.03,31.93,32.03,30201.0,29.8299,29.9046,29.8112,29.9046,30201.0
2019-05-22 13:55:00,32.02,32.03,32.01,32.02,11509.0,29.8953,29.9046,29.8859,29.8953,11509.0
2019-05-22 14:00:00,32.02,32.05,32.01,32.02,15766.0,29.8953,29.9233,29.8859,29.8953,15766.0
2019-05-22 14:05:00,32.03,32.05,32.03,32.05,9639.0,29.9046,29.9233,29.9046,29.9233,9639.0
2019-05-22 14:10:00,32.05,32.07,32.01,32.02,12730.0,29.9233,29.942,29.8859,29.8953,12730.0
2019-05-22 14:15:00,32.03,32.05,32.01,32.05,8943.0,29.9046,29.9233,29.8859,29.9233,8943.0
2019-05-22 14:20:00,32.05,32.09,32.04,32.05,30362.0,29.9233,29.9606,29.914,29.9233,30362.0
2019-05-22 14:25:00,32.04,32.13,32.03,32.11,21890.0,29.914,29.998,29.9046,29.9793,21890.0
2019-05-22 14:30:00,32.11,32.13,32.08,32.09,23637.0,29.9793,29.998,29.9513,29.9606,23637.0
2019-05-22 14:35:00,32.08,32.11,32.03,32.07,50795.0,29.9513,29.9793,29.9046,29.942,50795.0
2019-05-22 14:40:00,32.07,32.08,32.05,32.07,11991.0,29.942,29.9513,29.9233,29.942,11991.0
2019-05-22 14:45:00,32.08,32.09,32.03,32.04,10199.0,29.9513,29.9606,29.9046,29.914,10199.0
2019-05-22 14:50:00,32.04,32.05,32.01,32.05,16091.0,29.914,29.9233,29.8859,29.9233,16091.0
2019-05-22 14:55:00,32.05,32.09,32.05,32.09,18167.0,29.9233,29.9606,29.9233,29.9606,18167.0
2019-05-22 15:00:00,32.1,32.11,32.05,32.06,14048.0,29.97,29.9793,29.9233,29.9326,14048.0
2019-05-22 15:05:00,32.05,32.1,32.05,32.09,26670.0,29.9233,29.97,29.9233,29.9606,26670.0
2019-05-22 15:10:00,32.09,32.16,32.09,32.15,27478.0,29.9606,30.026,29.9606,30.0167,27478.0
2019-05-22 15:15:00,32.15,32.16,32.13,32.14,23179.0,30.0167,30.026,29.998,30.0073,23179.0
2019-05-22 15:20:00,32.14,32.17,32.13,32.15,18298.0,30.0073,30.0353,29.998,30.0167,18298.0
2019-05-22 15:25:00,32.15,32.18,32.13,32.14,30700.0,30.0167,30.0447,29.998,30.0073,30700.0
2019-05-22 15:30:00,32.15,32.16,32.12,32.14,29826.0,30.0167,30.026,29.9886,30.0073,29826.0
2019-05-22 15:35:00,32.14,32.16,32.11,32.12,41112.0,30.0073,30.026,29.9793,29.9886,41112.0
2019-05-22 15:40:00,32.12,32.16,32.12,32.15,50269.0,29.9886,30.026,29.9886,30.0167,50269.0
2019-05-22 15:45:00,32.15,32.16,32.13,32.16,53134.0,30.0167,30.026,29.998,30.026,53134.0
2019-05-22 15:50:00,32.16,32.16,32.09,32.09,97245.0,30.026,30.026,29.9606,29.9606,97245.0
2019-05-22 15:55:00,32.09,32.14,32.09,32.13,169611.0,29.9606,30.0073,29.9606,29.998,169611.0
2019-05-23 09:30:00,31.95,32.03,31.7,32.01,43909.0,29.8299,29.9046,29.5965,29.8859,43909.0
2019-05-23 09:35:00,32.01,32.05,31.76,31.77,31581.0,29.8859,29.9233,29.6525,29.6619,31581.0
2019-05-23 09:40:00,31.78,31.85,31.74,31.76,23127.0,29.6712,29.7366,29.6339,29.6525,23127.0
2019-05-23 09:45:00,31.76,31.76,31.67,31.71,53797.0,29.6525,29.6525,29.5685,29.6058,53797.0
2019-05-23 09:50:00,31.71,31.77,31.68,31.74,20660.0,29.6058,29.6619,29.5778,29.6339,20660.0
2019-05-23 09:55:00,31.74,31.78,31.74,31.77,20292.0,29.6339,29.6712,29.6339,29.6619,20292.0
2019-05-23 10:00:00,31.77,31.86,31.74,31.81,25215.0,29.6619,29.7459,29.6339,29.6992,25215.0
2019-05-23 10:05:00,31.82,31.84,31.8,31.83,24377.0,29.7085,29.7272,29.6899,29.7179,24377.0
2019-05-23 10:10:00,31.82,32.0,31.8,32.0,32078.0,29.7085,29.8766,29.6899,29.8766,32078.0
2019-05-23 10:15:00,32.0,32.03,31.95,31.96,22012.0,29.8766,29.9046,29.8299,29.8393,22012.0
2019-05-23 10:20:00,31.95,32.0,31.92,31.94,23591.0,29.8299,29.8766,29.8019,29.8206,23591.0
2019-05-23 10:25:00,31.94,31.99,31.93,31.95,25605.0,29.8206,29.8673,29.8112,29.8299,25605.0
2019-05-23 10:30:00,31.95,31.97,31.93,31.94,19682.0,29.8299,29.8486,29.8112,29.8206,19682.0
2019-05-23 10:35:00,31.94,32.0,31.93,32.0,25693.0,29.8206,29.8766,29.8112,29.8766,25693.0
2019-05-23 10:40:00,32.0,32.09,31.99,32.09,51881.0,29.8766,29.9606,29.8673,29.9606,51881.0
2019-05-23 10:45:00,32.08,32.12,32.06,32.12,23808.0,29.9513,29.9886,29.9326,29.9886,23808.0
2019-05-23 10:50:00,32.12,32.16,32.1,32.15,31274.0,29.9886,30.026,29.97,30.0167,31274.0
2019-05-23 10:55:00,32.16,32.18,32.13,32.14,17662.0,30.026,30.0447,29.998,30.0073,17662.0
2019-05-23 11:00:00,32.15,32.15,32.09,32.09,29825.0,30.0167,30.0167,29.9606,29.9606,29825.0
2019-05-23 11:05:00,32.1,32.15,32.1,32.14,19031.0,29.97,30.0167,29.97,30.0073,19031.0
2019-05-23 11:10:00,32.15,32.15,32.1,32.11,40042.0,30.0167,30.0167,29.97,29.9793,40042.0
2019-05-23 11:15:00,32.11,32.13,32.1,32.12,17517.0,29.9793,29.998,29.97,29.9886,17517.0
2019-05-23 11:20:00,32.12,32.14,32.06,32.07,35450.0,29.9886,30.0073,29.9326,29.942,35450.0
2019-05-23 11:25:00,32.07,32.14,32.07,32.09,37735.0,29.942,30.0073,29.942,29.9606,37735.0
2019-05-23 11:30:00,32.09,32.09,32.01,32.03,25592.0,29.9606,29.9606,29.8859,29.9046,25592.0
2019-05-23 11:35:00,32.03,32.06,32.01,32.05,17403.0,29.9046,29.9326,29.8859,29.9233,17403.0
2019-05-23 11:40:00,32.05,32.07,32.0,32.0,41380.0,29.9233,29.942,29.8766,29.8766,41380.0
2019-05-23 11:45:00,32.0,32.0,31.95,32.0,27173.0,29.8766,29.8766,29.8299,29.8766,27173.0
2019-05-23 11:50:00,32.0,32.02,31.95,31.95,33134.0,29.8766,29.8953,29.8299,29.8299,33134.0
2019-05-23 11:55:00,31.96,31.99,31.94,31.99,20228.0,29.8393,29.8673,29.8206,29.8673,20228.0
2019-05-23 12:00:00,32.0,32.0,31.97,31.97,12622.0,29.8766,29.8766,29.8486,29.8486,12622.0
2019-05-23 12:05:00,31.97,32.0,31.95,31.95,24410.0,29.8486,29.8766,29.8299,29.8299,24410.0
2019-05-23 12:10:00,31.94,31.95,31.9,31.93,20977.0,29.8206,29.8299,29.7832,29.8112,20977.0
2019-05-23 12:15:00,31.92,31.93,31.91,31.93,29612.0,29.8019,29.8112,29.7926,29.8112,29612.0
2019-05-23 12:20:00,31.93,31.95,31.91,31.95,18596.0,29.8112,29.8299,29.7926,29.8299,18596.0
2019-05-23 12:25:00,31.95,31.99,31.95,31.99,20214.0,29.8299,29.8673,29.8299,29.8673,20214.0
2019-05-23 12:30:00,32.0,32.01,31.91,31.91,13232.0,29.8766,29.8859,29.7926,29.7926,13232.0
2019-05-23 12:35:00,31.91,31.95,31.91,31.91,23909.0,29.7926,29.8299,29.7926,29.7926,23909.0
2019-05-23 12:40:00,31.91,31.91,31.88,31.89,21494.0,29.7926,29.7926,29.7646,29.7739,21494.0
2019-05-23 12:45:00,31.88,31.94,31.88,31.92,14815.0,29.7646,29.8206,29.7646,29.8019,14815.0
2019-05-23 12:50:00,31.92,31.92,31.82,31.83,15917.0,29.8019,29.8019,29.7085,29.7179,15917.0
2019-05-23 12:55:00,31.83,31.89,31.82,31.89,17936.0,29.7179,29.7739,29.7085,29.7739,17936.0
2019-05-23 13:00:00,31.88,31.92,31.88,31.92,19408.0,29.7646,29.8019,29.7646,29.8019,19408.0
2019-05-23 13:05:00,31.92,31.93,31.9,31.9,12761.0,29.8019,29.8112,29.7832,29.7832,12761.0
2019-05-23 13:10:00,31.9,31.9,31.87,31.89,21569.0,29.7832,29.7832,29.7552,29.7739,21569.0
2019-05-23 13:15:00,31.89,31.91,31.87,31.89,14822.0,29.7739,29.7926,29.7552,29.7739,14822.0
2019-05-23 13:20:00,31.89,31.9,31.84,31.87,21200.0,29.7739,29.7832,29.7272,29.7552,21200.0
2019-05-23 13:25:00,31.87,31.91,31.87,31.89,17016.0,29.7552,29.7926,29.7552,29.7739,17016.0
2019-05-23 13:30:00,31.89,31.9,31.88,31.89,12769.0,29.7739,29.7832,29.7646,29.7739,12769.0
2019-05-23 13:35:00,31.89,31.9,31.82,31.84,21837.0,29.7739,29.7832,29.7085,29.7272,21837.0
2019-05-23 13:40:00,31.84,31.86,31.83,31.86,12568.0,29.7272,29.7459,29.7179,29.7459,12568.0
2019-05-23 13:45:00,31.86,31.86,31.81,31.82,17432.0,29.7459,29.7459,29.6992,29.7085,17432.0
2019-05-23 13:50:00,31.82,31.82,31.8,31.81,9731.0,29.7085,29.7085,29.6899,29.6992,9731.0
2019-05-23 13:55:00,31.8,31.82,31.78,31.8,30119.0,29.6899,29.7085,29.6712,29.6899,30119.0
2019-05-23 14:00:00,31.8,31.83,31.77,31.77,31100.0,29.6899,29.7179,29.6619,29.6619,31100.0
2019-05-23 14:05:00,31.78,31.78,31.73,31.74,17761.0,29.6712,29.6712,29.6245,29.6339,17761.0
2019-05-23 14:10:00,31.74,31.78,31.73,31.77,24202.0,29.6339,29.6712,29.6245,29.6619,24202.0
2019-05-23 14:15:00,31.77,31.78,31.76,31.78,21364.0,29.6619,29.6712,29.6525,29.6712,21364.0
2019-05-23 14:20:00,31.78,31.8,31.76,31.77,20258.0,29.6712,29.6899,29.6525,29.6619,20258.0
2019-05-23 14:25:00,31.76,31.76,31.71,31.71,16416.0,29.6525,29.6525,29.6058,29.6058,16416.0
2019-05-23 14:30:00,31.71,31.72,31.69,31.71,34914.0,29.6058,29.6152,29.5872,29.6058,34914.0
2019-05-23 14:35:00,31.71,31.72,31.69,31.69,29539.0,29.6058,29.6152,29.5872,29.5872,29539.0
2019-05-23 14:40:00,31.69,31.7,31.61,31.65,52076.0,29.5872,29.5965,29.5125,29.5498,52076.0
2019-05-23 14:45:00,31.65,31.67,31.63,31.63,32685.0,29.5498,29.5685,29.5312,29.5312,32685.0
2019-05-23 14:50:00,31.63,31.64,31.6,31.61,29698.0,29.5312,29.5405,29.5031,29.5125,29698.0
2019-05-23 14:55:00,31.62,31.62,31.58,31.58,27782.0,29.5218,29.5218,29.4845,29.4845,27782.0
2019-05-23 15:00:00,31.59,31.61,31.56,31.6,27956.0,29.4938,29.5125,29.4658,29.5031,27956.0
2019-05-23 15:05:00,31.59,31.61,31.56,31.57,16985.0,29.4938,29.5125,29.4658,29.4751,16985.0
2019-05-23 15:10:00,31.58,31.6,31.56,31.57,49865.0,29.4845,29.5031,29.4658,29.4751,49865.0
2019-05-23 15:15:00,31.57,31.59,31.56,31.58,52877.0,29.4751,29.4938,29.4658,29.4845,52877.0
2019-05-23 15:20:00,31.58,31.67,31.57,31.64,96734.0,29.4845,29.5685,29.4751,29.5405,96734.0
2019-05-23 15:25:00,31.64,31.73,31.63,31.72,55776.0,29.5405,29.6245,29.5312,29.6152,55776.0
2019-05-23 15:30:00,31.73,31.76,31.7,31.73,34997.0,29.6245,29.6525,29.5965,29.6245,34997.0
2019-05-23 15:35:00,31.74,31.76,31.69,31.69,39151.0,29.6339,29.6525,29.5872,29.5872,39151.0
2019-05-23 15:40:00,31.69,31.7,31.63,31.64,45002.0,29.5872,29.5965,29.5312,29.5405,45002.0
2019-05-23 15:45:00,31.64,31.67,31.6,31.61,75217.0,29.5405,29.5685,29.5031,29.5125,75217.0
2019-05-23 15:50:00,31.61,31.63,31.59,31.62,91183.0,29.5125,29.5312,29.4938,29.5218,91183.0
2019-05-23 15:55:00,31.62,31.63,31.56,31.59,224111.0,29.5218,29.5312,29.4658,29.4938,224111.0
2019-05-24 09:30:00,31.69,31.89,31.69,31.88,48752.0,29.5872,29.7739,29.5872,29.7646,48752.0
2019-05-24 09:35:00,31.9,31.97,31.88,31.89,32802.0,29.7832,29.8486,29.7646,29.7739,32802.0
2019-05-24 09:40:00,31.91,31.99,31.91,31.99,77173.0,29.7926,29.8673,29.7926,29.8673,77173.0
2019-05-24 09:45:00,32.0,32.02,31.89,31.95,31385.0,29.8766,29.8953,29.7739,29.8299,31385.0
2019-05-24 09:50:00,31.95,32.03,31.91,31.92,16296.0,29.8299,29.9046,29.7926,29.8019,16296.0
2019-05-24 09:55:00,31.92,32.02,31.87,32.0,12398.0,29.8019,29.8953,29.7552,29.8766,12398.0
2019-05-24 10:00:00,32.0,32.05,31.99,31.99,9816.0,29.8766,29.9233,29.8673,29.8673,9816.0
2019-05-24 10:05:00,31.99,32.01,31.96,31.97,11278.0,29.8673,29.8859,29.8393,29.8486,11278.0
2019-05-24 10:10:00,31.96,31.96,31.89,31.89,11747.0,29.8393,29.8393,29.7739,29.7739,11747.0
2019-05-24 10:15:00,31.9,31.95,31.89,31.95,13195.0,29.7832,29.8299,29.7739,29.8299,13195.0
2019-05-24 10:20:00,31.95,31.96,31.92,31.95,18485.0,29.8299,29.8393,29.8019,29.8299,18485.0
2019-05-24 10:25:00,31.95,31.97,31.94,31.97,8357.0,29.8299,29.8486,29.8206,29.8486,8357.0
2019-05-24 10:30:00,31.98,32.04,31.98,32.03,11425.0,29.8579,29.914,29.8579,29.9046,11425.0
2019-05-24 10:35:00,32.04,32.04,32.01,32.02,5504.0,29.914,29.914,29.8859,29.8953,5504.0
2019-05-24 10:40:00,32.02,32.05,31.99,32.05,9578.0,29.8953,29.9233,29.8673,29.9233,9578.0
2019-05-24 10:45:00,32.06,32.07,32.04,32.05,6149.0,29.9326,29.942,29.914,29.9233,6149.0
2019-05-24 10:50:00,32.05,32.12,32.03,32.08,15479.0,29.9233,29.9886,29.9046,29.9513,15479.0
2019-05-24 10:55:00,32.08,32.13,32.08,32.1,7927.0,29.9513,29.998,29.9513,29.97,7927.0
2019-05-24 11:00:00,32.09,32.11,32.07,32.09,8213.0,29.9606,29.9793,29.942,29.9606,8213.0
2019-05-24 11:05:00,32.09,32.12,32.09,32.1,8535.0,29.9606,29.9886,29.9606,29.97,8535.0
2019-05-24 11:10:00,32.1,32.1,32.03,32.09,10495.0,29.97,29.97,29.9046,29.9606,10495.0
2019-05-24 11:15:00,32.09,32.09,32.06,32.08,4245.0,29.9606,29.9606,29.9326,29.9513,4245.0
2019-05-24 11:20:00,32.07,32.09,32.06,32.07,5255.0,29.942,29.9606,29.9326,29.942,5255.0
2019-05-24 11:25:00,32.08,32.08,31.99,32.0,11512.0,29.9513,29.9513,29.8673,29.8766,11512.0
2019-05-24 11:30:00,32.0,32.0,31.94,31.95,8513.0,29.8766,29.8766,29.8206,29.8299,8513.0
2019-05-24 11:35:00,31.95,32.0,31.94,31.98,7541.0,29.8299,29.8766,29.8206,29.8579,7541.0
2019-05-24 11:40:00,31.98,31.98,31.95,31.96,4651.0,29.8579,29.8579,29.8299,29.8393,4651.0
2019-05-24 11:45:00,31.96,31.98,31.9,31.94,16780.0,29.8393,29.8579,29.7832,29.8206,16780.0
2019-05-24 11:50:00,31.94,32.04,31.94,32.04,8770.0,29.8206,29.914,29.8206,29.914,8770.0
2019-05-24 11:55:00,32.03,32.03,31.97,32.0,10815.0,29.9046,29.9046,29.8486,29.8766,10815.0
2019-05-24 12:00:00,32.0,32.03,32.0,32.03,4686.0,29.8766,29.9046,29.8766,29.9046,4686.0
2019-05-24 12:05:00,32.03,32.04,31.99,32.01,4842.0,29.9046,29.914,29.8673,29.8859,4842.0
2019-05-24 12:10:00,32.01,32.02,31.99,32.01,31727.0,29.8859,29.8953,29.8673,29.8859,31727.0
2019-05-24 12:15:00,32.01,32.01,31.93,31.93,26161.0,29.8859,29.8859,29.8112,29.8112,26161.0
2019-05-24 12:20:00,31.93,31.97,31.92,31.97,7224.0,29.8112,29.8486,29.8019,29.8486,7224.0
2019-05-24 12:25:00,31.97,31.99,31.97,31.98,6186.0,29.8486,29.8673,29.8486,29.8579,6186.0
2019-05-24 12:30:00,31.99,32.0,31.96,32.0,3800.0,29.8673,29.8766,29.8393,29.8766,3800.0
2019-05-24 12:35:00,32.0,32.01,31.97,31.99,7687.0,29.8766,29.8859,29.8486,29.8673,7687.0
2019-05-24 12:40:00,32.0,32.01,31.98,31.99,8195.0,29.8766,29.8859,29.8579,29.8673,8195.0
2019-05-24 12:45:00,31.99,31.99,31.97,31.98,3572.0,29.8673,29.8673,29.8486,29.8579,3572.0
2019-05-24 12:50:00,31.98,32.0,31.97,32.0,7291.0,29.8579,29.8766,29.8486,29.8766,7291.0
2019-05-24 12:55:00,32.0,32.02,31.99,32.02,4800.0,29.8766,29.8953,29.8673,29.8953,4800.0
2019-05-24 13:00:00,32.02,32.02,32.0,32.0,5229.0,29.8953,29.8953,29.8766,29.8766,5229.0
2019-05-24 13:05:00,32.0,32.05,32.0,32.04,3325.0,29.8766,29.9233,29.8766,29.914,3325.0
2019-05-24 13:10:00,32.04,32.05,32.0,32.01,4291.0,29.914,29.9233,29.8766,29.8859,4291.0
2019-05-24 13:15:00,32.01,32.02,31.99,32.0,5800.0,29.8859,29.8953,29.8673,29.8766,5800.0
2019-05-24 13:20:00,31.99,32.0,31.95,31.95,8549.0,29.8673,29.8766,29.8299,29.8299,8549.0
2019-05-24 13:25:00,31.96,31.97,31.91,31.92,29935.0,29.8393,29.8486,29.7926,29.8019,29935.0
2019-05-24 13:30:00,31.92,31.92,31.89,31.91,14228.0,29.8019,29.8019,29.7739,29.7926,14228.0
2019-05-24 13:35:00,31.91,31.97,31.9,31.97,5643.0,29.7926,29.8486,29.7832,29.8486,5643.0
2019-05-24 13:40:00,31.98,32.02,31.97,32.0,7633.0,29.8579,29.8953,29.8486,29.8766,7633.0
2019-05-24 13:45:00,32.0,32.01,32.0,32.01,2160.0,29.8766,29.8859,29.8766,29.8859,2160.0
2019-05-24 13:50:00,32.0,32.01,31.97,31.98,6914.0,29.8766,29.8859,29.8486,29.8579,6914.0
2019-05-24 13:55:00,31.99,32.0,31.97,32.0,7685.0,29.8673,29.8766,29.8486,29.8766,7685.0
2019-05-24 14:00:00,32.0,32.02,31.99,32.0,6483.0,29.8766,29.8953,29.8673,29.8766,6483.0
2019-05-24 14:05:00,31.99,31.99,31.93,31.95,4438.0,29.8673,29.8673,29.8112,29.8299,4438.0
2019-05-24 14:10:00,31.95,31.95,31.93,31.94,7435.0,29.8299,29.8299,29.8112,29.8206,7435.0
2019-05-24 14:15:00,31.94,31.96,31.93,31.96,4000.0,29.8206,29.8393,29.8112,29.8393,4000.0
2019-05-24 14:20:00,31.96,31.96,31.92,31.95,19116.0,29.8393,29.8393,29.8019,29.8299,19116.0
2019-05-24 14:25:00,31.95,31.96,31.94,31.95,8481.0,29.8299,29.8393,29.8206,29.8299,8481.0
2019-05-24 14:30:00,31.95,31.99,31.95,31.98,6833.0,29.8299,29.8673,29.8299,29.8579,6833.0
2019-05-24 14:35:00,31.97,31.99,31.97,31.99,6097.0,29.8486,29.8673,29.8486,29.8673,6097.0
2019-05-24 14:40:00,31.99,31.99,31.98,31.99,4380.0,29.8673,29.8673,29.8579,29.8673,4380.0
2019-05-24 14:45:00,31.99,32.01,31.99,32.01,9083.0,29.8673,29.8859,29.8673,29.8859,9083.0
2019-05-24 14:50:00,32.0,32.01,31.98,31.98,9169.0,29.8766,29.8859,29.8579,29.8579,9169.0
2019-05-24 14:55:00,31.98,31.98,31.97,31.98,8533.0,29.8579,29.8579,29.8486,29.8579,8533.0
2019-05-24 15:00:00,31.99,32.01,31.97,32.0,13544.0,29.8673,29.8859,29.8486,29.8766,13544.0
2019-05-24 15:05:00,31.99,32.01,31.99,32.01,8548.0,29.8673,29.8859,29.8673,29.8859,8548.0
2019-05-24 15:10:00,32.01,32.07,32.01,32.06,20182.0,29.8859,29.942,29.8859,29.9326,20182.0
2019-05-24 15:15:00,32.07,32.07,32.03,32.04,16684.0,29.942,29.942,29.9046,29.914,16684.0
2019-05-24 15:20:00,32.03,32.05,32.01,32.04,11609.0,29.9046,29.9233,29.8859,29.914,11609.0
2019-05-24 15:25:00,32.04,32.07,32.03,32.06,12694.0,29.914,29.942,29.9046,29.9326,12694.0
2019-05-24 15:30:00,32.07,32.07,32.02,32.04,18341.0,29.942,29.942,29.8953,29.914,18341.0
2019-05-24 15:35:00,32.04,32.09,32.02,32.08,100339.0,29.914,29.9606,29.8953,29.9513,100339.0
2019-05-24 15:40:00,32.08,32.08,32.04,32.07,25282.0,29.9513,29.9513,29.914,29.942,25282.0
2019-05-24 15:45:00,32.07,32.1,32.06,32.08,34655.0,29.942,29.97,29.9326,29.9513,34655.0
2019-05-24 15:50:00,32.08,32.12,32.08,32.12,37009.0,29.9513,29.9886,29.9513,29.9886,37009.0
2019-05-24 15:55:00,32.12,32.13,32.08,32.12,107915.0,29.9886,29.998,29.9513,29.9886,107915.0
2019-05-28 09:30:00,32.13,32.21,32.11,32.16,43851.0,29.998,30.0727,29.9793,30.026,43851.0
2019-05-28 09:35:00,32.16,32.25,32.16,32.24,38781.0,30.026,30.11,30.026,30.1007,38781.0
2019-05-28 09:40:00,32.23,32.28,32.2,32.21,18583.0,30.0913,30.138,30.0633,30.0727,18583.0
2019-05-28 09:45:00,32.23,32.24,32.15,32.15,15608.0,30.0913,30.1007,30.0167,30.0167,15608.0
2019-05-28 09:50:00,32.15,32.19,32.07,32.12,24885.0,30.0167,30.054,29.942,29.9886,24885.0
2019-05-28 09:55:00,32.11,32.19,32.04,32.16,22891.0,29.9793,30.054,29.914,30.026,22891.0
2019-05-28 10:00:00,32.16,32.18,32.01,32.05,49777.0,30.026,30.0447,29.8859,29.9233,49777.0
2019-05-28 10:05:00,32.05,32.14,32.05,32.07,14371.0,29.9233,30.0073,29.9233,29.942,14371.0
2019-05-28 10:10:00,32.07,32.1,32.04,32.08,13803.0,29.942,29.97,29.914,29.9513,13803.0
2019-05-28 10:15:00,32.08,32.1,32.03,32.03,11128.0,29.9513,29.97,29.9046,29.9046,11128.0
2019-05-28 10:20:00,32.03,32.06,31.99,32.01,13455.0,29.9046,29.9326,29.8673,29.8859,13455.0
2019-05-28 10:25:00,32.02,32.02,31.94,31.95,16780.0,29.8953,29.8953,29.8206,29.8299,16780.0
2019-05-28 10:30:00,31.95,31.98,31.91,31.96,21051.0,29.8299,29.8579,29.7926,29.8393,21051.0
2019-05-28 10:35:00,31.95,31.97,31.92,31.95,10079.0,29.8299,29.8486,29.8019,29.8299,10079.0
2019-05-28 10:40:00,31.95,31.97,31.89,31.89,13881.0,29.8299,29.8486,29.7739,29.7739,13881.0
2019-05-28 10:45:00,31.89,31.93,31.86,31.88,14561.0,29.7739,29.8112,29.7459,29.7646,14561.0
2019-05-28 10:50:00,31.88,31.93,31.87,31.92,10880.0,29.7646,29.8112,29.7552,29.8019,10880.0
2019-05-28 10:55:00,31.91,31.95,31.89,31.94,6173.0,29.7926,29.8299,29.7739,29.8206,6173.0
2019-05-28 11:00:00,31.93,31.94,31.88,31.92,20665.0,29.8112,29.8206,29.7646,29.8019,20665.0
2019-05-28 11:05:00,31.92,31.94,31.87,31.87,7601.0,29.8019,29.8206,29.7552,29.7552,7601.0
2019-05-28 11:10:00,31.88,31.96,31.87,31.94,9437.0,29.7646,29.8393,29.7552,29.8206,9437.0
2019-05-28 11:15:00,31.93,31.94,31.87,31.87,11450.0,29.8112,29.8206,29.7552,29.7552,11450.0
2019-05-28 11:20:00,31.87,31.9,31.85,31.86,12256.0,29.7552,29.7832,29.7366,29.7459,12256.0
2019-05-28 11:25:00,31.86,31.92,31.85,31.92,9055.0,29.7459,29.8019,29.7366,29.8019,9055.0
2019-05-28 11:30:00,31.91,31.93,31.87,31.92,7728.0,29.7926,29.8112,29.7552,29.8019,7728.0
2019-05-28 11:35:00,31.92,31.94,31.91,31.91,13198.0,29.8019,29.8206,29.7926,29.7926,13198.0
2019-05-28 11:40:00,31.92,31.99,31.92,31.98,6373.0,29.8019,29.8673,29.8019,29.8579,6373.0
2019-05-28 11:45:00,31.98,32.0,31.94,31.94,11288.0,29.8579,29.8766,29.8206,29.8206,11288.0
2019-05-28 11:50:00,31.93,31.93,31.9,31.91,10526.0,29.8112,29.8112,29.7832,29.7926,10526.0
2019-05-28 11:55:00,31.91,31.96,31.9,31.94,6693.0,29.7926,29.8393,29.7832,29.8206,6693.0
2019-05-28 12:00:00,31.94,31.98,31.9,31.98,11049.0,29.8206,29.8579,29.7832,29.8579,11049.0
2019-05-28 12:05:00,31.98,31.99,31.95,31.98,10082.0,29.8579,29.8673,29.8299,29.8579,10082.0
2019-05-28 12:10:00,31.99,32.1,31.98,32.08,11816.0,29.8673,29.97,29.8579,29.9513,11816.0
2019-05-28 12:15:00,32.08,32.14,32.07,32.1,25082.0,29.9513,30.0073,29.942,29.97,25082.0
2019-05-28 12:20:00,32.11,32.15,32.11,32.14,7114.0,29.9793,30.0167,29.9793,30.0073,7114.0
2019-05-28 12:25:00,32.14,32.16,32.11,32.15,12680.0,30.0073,30.026,29.9793,30.0167,12680.0
2019-05-28 12:30:00,32.15,32.17,32.12,32.13,16510.0,30.0167,30.0353,29.9886,29.998,16510.0
2019-05-28 12:35:00,32.14,32.14,32.06,32.07,9701.0,30.0073,30.0073,29.9326,29.942,9701.0
2019-05-28 12:40:00,32.07,32.1,32.05,32.09,7508.0,29.942,29.97,29.9233,29.9606,7508.0
2019-05-28 12:45:00,32.08,32.12,32.07,32.11,5366.0,29.9513,29.9886,29.942,29.9793,5366.0
2019-05-28 12:50:00,32.12,32.14,32.09,32.11,7767.0,29.9886,30.0073,29.9606,29.9793,7767.0
2019-05-28 12:55:00,32.11,32.11,32.06,32.06,10745.0,29.9793,29.9793,29.9326,29.9326,10745.0
2019-05-28 13:00:00,32.07,32.08,32.03,32.04,13168.0,29.942,29.9513,29.9046,29.914,13168.0
2019-05-28 13:05:00,32.05,32.05,32.01,32.02,13453.0,29.9233,29.9233,29.8859,29.8953,13453.0
2019-05-28 13:10:00,32.03,32.04,31.96,31.96,9758.0,29.9046,29.914,29.8393,29.8393,9758.0
2019-05-28 13:15:00,31.96,32.0,31.96,31.98,7588.0,29.8393,29.8766,29.8393,29.8579,7588.0
2019-05-28 13:20:00,31.98,31.99,31.95,31.98,8085.0,29.8579,29.8673,29.8299,29.8579,8085.0
2019-05-28 13:25:00,31.99,32.0,31.96,31.96,9298.0,29.8673,29.8766,29.8393,29.8393,9298.0
2019-05-28 13:30:00,31.95,31.99,31.94,31.99,8281.0,29.8299,29.8673,29.8206,29.8673,8281.0
2019-05-28 13:35:00,31.99,32.0,31.96,31.97,8310.0,29.8673,29.8766,29.8393,29.8486,8310.0
2019-05-28 13:40:00,31.98,32.0,31.98,31.99,5626.0,29.8579,29.8766,29.8579,29.8673,5626.0
2019-05-28 13:45:00,31.99,32.03,31.99,32.02,20833.0,29.8673,29.9046,29.8673,29.8953,20833.0
2019-05-28 13:50:00,32.02,32.04,31.99,32.0,13475.0,29.8953,29.914,29.8673,29.8766,13475.0
2019-05-28 13:55:00,32.0,32.0,31.94,31.96,13861.0,29.8766,29.8766,29.8206,29.8393,13861.0
2019-05-28 14:00:00,31.96,31.96,31.89,31.91,18123.0,29.8393,29.8393,29.7739,29.7926,18123.0
2019-05-28 14:05:00,31.92,31.96,31.92,31.96,8970.0,29.8019,29.8393,29.8019,29.8393,8970.0
2019-05-28 14:10:00,31.96,31.97,31.94,31.95,10282.0,29.8393,29.8486,29.8206,29.8299,10282.0
2019-05-28 14:15:00,31.95,31.95,31.92,31.92,6970.0,29.8299,29.8299,29.8019,29.8019,6970.0
2019-05-28 14:20:00,31.92,31.92,31.9,31.91,10854.0,29.8019,29.8019,29.7832,29.7926,10854.0
2019-05-28 14:25:00,31.91,31.91,31.88,31.9,10312.0,29.7926,29.7926,29.7646,29.7832,10312.0
2019-05-28 14:30:00,31.89,31.93,31.87,31.93,16855.0,29.7739,29.8112,29.7552,29.8112,16855.0
2019-05-28 14:35:00,31.93,31.95,31.91,31.93,7175.0,29.8112,29.8299,29.7926,29.8112,7175.0
2019-05-28 14:40:00,31.92,31.92,31.86,31.87,10961.0,29.8019,29.8019,29.7459,29.7552,10961.0
2019-05-28 14:45:00,31.88,31.88,31.84,31.85,12039.0,29.7646,29.7646,29.7272,29.7366,12039.0
2019-05-28 14:50:00,31.84,31.87,31.82,31.82,20240.0,29.7272,29.7552,29.7085,29.7085,20240.0
2019-05-28 14:55:00,31.82,31.86,31.82,31.85,13033.0,29.7085,29.7459,29.7085,29.7366,13033.0
2019-05-28 15:00:00,31.84,31.87,31.83,31.85,20777.0,29.7272,29.7552,29.7179,29.7366,20777.0
2019-05-28 15:05:00,31.85,31.89,31.85,31.87,17433.0,29.7366,29.7739,29.7366,29.7552,17433.0
2019-05-28 15:10:00,31.87,31.87,31.81,31.85,32796.0,29.7552,29.7552,29.6992,29.7366,32796.0
2019-05-28 15:15:00,31.85,31.88,31.84,31.87,10521.0,29.7366,29.7646,29.7272,29.7552,10521.0
2019-05-28 15:20:00,31.88,31.89,31.84,31.87,15338.0,29.7646,29.7739,29.7272,29.7552,15338.0
2019-05-28 15:25:00,31.88,31.89,31.84,31.85,16660.0,29.7646,29.7739,29.7272,29.7366,16660.0
2019-05-28 15:30:00,31.85,31.87,31.79,31.8,31732.0,29.7366,29.7552,29.6805,29.6899,31732.0
2019-05-28 15:35:00,31.79,31.81,31.73,31.75,31283.0,29.6805,29.6992,29.6245,29.6432,31283.0
2019-05-28 15:40:00,31.74,31.77,31.71,31.76,40820.0,29.6339,29.6619,29.6058,29.6525,40820.0
2019-05-28 15:45:00,31.75,31.81,31.75,31.78,30051.0,29.6432,29.6992,29.6432,29.6712,30051.0
2019-05-28 15:50:00,31.77,31.81,31.77,31.8,60680.0,29.6619,29.6992,29.6619,29.6899,60680.0
2019-05-28 15:55:00,31.79,31.8,31.67,31.68,197274.0,29.6805,29.6899,29.5685,29.5778,197274.0
2019-05-29 09:30:00,31.71,31.71,31.49,31.63,35609.0,29.6058,29.6058,29.4004,29.5312,35609.0
2019-05-29 09:35:00,31.64,31.64,31.47,31.5,24083.0,29.5405,29.5405,29.3818,29.4098,24083.0
2019-05-29 09:40:00,31.5,31.53,31.48,31.48,15633.0,29.4098,29.4378,29.3911,29.3911,15633.0
2019-05-29 09:45:00,31.47,31.5,31.39,31.4,24225.0,29.3818,29.4098,29.3071,29.3164,24225.0
2019-05-29 09:50:00,31.39,31.39,31.27,31.3,45951.0,29.3071,29.3071,29.195,29.2231,45951.0
2019-05-29 09:55:00,31.3,31.42,31.29,31.4,210772.0,29.2231,29.3351,29.2137,29.3164,210772.0
2019-05-29 10:00:00,31.39,31.53,31.39,31.49,46089.0,29.3071,29.4378,29.3071,29.4004,46089.0
2019-05-29 10:05:00,31.49,31.49,31.42,31.49,39211.0,29.4004,29.4004,29.3351,29.4004,39211.0
2019-05-29 10:10:00,31.49,31.55,31.49,31.54,37361.0,29.4004,29.4565,29.4004,29.4471,37361.0
2019-05-29 10:15:00,31.55,31.6,31.55,31.56,24792.0,29.4565,29.5031,29.4565,29.4658,24792.0
2019-05-29 10:20:00,31.56,31.58,31.54,31.56,34215.0,29.4658,29.4845,29.4471,29.4658,34215.0
2019-05-29 10:25:00,31.56,31.58,31.52,31.55,35547.0,29.4658,29.4845,29.4285,29.4565,35547.0
2019-05-29 10:30:00,31.54,31.55,31.49,31.52,25894.0,29.4471,29.4565,29.4004,29.4285,25894.0
2019-05-29 10:35:00,31.52,31.52,31.44,31.48,22437.0,29.4285,29.4285,29.3538,29.3911,22437.0
2019-05-29 10:40:00,31.48,31.5,31.44,31.47,33327.0,29.3911,29.4098,29.3538,29.3818,33327.0
2019-05-29 10:45:00,31.47,31.5,31.46,31.49,16591.0,29.3818,29.4098,29.3724,29.4004,16591.0
2019-05-29 10:50:00,31.49,31.5,31.45,31.49,23293.0,29.4004,29.4098,29.3631,29.4004,23293.0
2019-05-29 10:55:00,31.48,31.53,31.48,31.51,20770.0,29.3911,29.4378,29.3911,29.4191,20770.0
2019-05-29 11:00:00,31.51,31.59,31.49,31.57,24539.0,29.4191,29.4938,29.4004,29.4751,24539.0
2019-05-29 11:05:00,31.57,31.66,31.56,31.63,20335.0,29.4751,29.5592,29.4658,29.5312,20335.0
2019-05-29 11:10:00,31.63,31.63,31.55,31.58,14724.0,29.5312,29.5312,29.4565,29.4845,14724.0
2019-05-29 11:15:00,31.58,31.59,31.54,31.56,13356.0,29.4845,29.4938,29.4471,29.4658,13356.0
2019-05-29 11:20:00,31.55,31.57,31.5,31.5,17662.0,29.4565,29.4751,29.4098,29.4098,17662.0
2019-05-29 11:25:00,31.5,31.53,31.49,31.51,13034.0,29.4098,29.4378,29.4004,29.4191,13034.0
2019-05-29 11:30:00,31.51,31.57,31.5,31.53,16816.0,29.4191,29.4751,29.4098,29.4378,16816.0
2019-05-29 11:35:00,31.53,31.55,31.47,31.48,15902.0,29.4378,29.4565,29.3818,29.3911,15902.0
2019-05-29 11:40:00,31.48,31.49,31.37,31.39,23711.0,29.3911,29.4004,29.2884,29.3071,23711.0
2019-05-29 11:45:00,31.39,31.4,31.35,31.4,19531.0,29.3071,29.3164,29.2697,29.3164,19531.0
2019-05-29 11:50:00,31.39,31.4,31.35,31.36,15340.0,29.3071,29.3164,29.2697,29.2791,15340.0
2019-05-29 11:55:00,31.36,31.42,31.34,31.35,41497.0,29.2791,29.3351,29.2604,29.2697,41497.0
2019-05-29 12:00:00,31.35,31.36,31.31,31.34,18458.0,29.2697,29.2791,29.2324,29.2604,18458.0
2019-05-29 12:05:00,31.35,31.38,31.33,31.38,35802.0,29.2697,29.2977,29.2511,29.2977,35802.0
2019-05-29 12:10:00,31.38,31.38,31.28,31.34,84045.0,29.2977,29.2977,29.2044,29.2604,84045.0
2019-05-29 12:15:00,31.33,31.33,31.25,31.25,24318.0,29.2511,29.2511,29.1764,29.1764,24318.0
2019-05-29 12:20:00,31.25,31.28,31.23,31.27,16369.0,29.1764,29.2044,29.1577,29.195,16369.0
2019-05-29 12:25:00,31.27,31.34,31.26,31.32,19900.0,29.195,29.2604,29.1857,29.2417,19900.0
2019-05-29 12:30:00,31.31,31.32,31.27,31.29,16312.0,29.2324,29.2417,29.195,29.2137,16312.0
2019-05-29 12:35:00,31.3,31.32,31.27,31.27,13141.0,29.2231,29.2417,29.195,29.195,13141.0
2019-05-29 12:40:00,31.27,31.27,31.23,31.24,15881.0,29.195,29.195,29.1577,29.167,15881.0
2019-05-29 12:45:00,31.23,31.24,31.21,31.23,15162.0,29.1577,29.167,29.139,29.1577,15162.0
2019-05-29 12:50:00,31.23,31.23,31.17,31.2,19264.0,29.1577,29.1577,29.1017,29.1297,19264.0
2019-05-29 12:55:00,31.2,31.2,31.11,31.12,29233.0,29.1297,29.1297,29.0457,29.055,29233.0
2019-05-29 13:00:00,31.13,31.14,31.06,31.09,23944.0,29.0643,29.0737,28.999,29.027,23944.0
2019-05-29 13:05:00,31.09,31.2,31.09,31.2,16042.0,29.027,29.1297,29.027,29.1297,16042.0
2019-05-29 13:10:00,31.2,31.22,31.18,31.18,18611.0,29.1297,29.1484,29.111,29.111,18611.0
2019-05-29 13:15:00,31.18,31.2,31.15,31.17,28903.0,29.111,29.1297,29.083,29.1017,28903.0
2019-05-29 13:20:00,31.16,31.18,31.14,31.16,11848.0,29.0923,29.111,29.0737,29.0923,11848.0
2019-05-29 13:25:00,31.16,31.18,31.12,31.18,15129.0,29.0923,29.111,29.055,29.111,15129.0
2019-05-29 13:30:00,31.18,31.24,31.17,31.21,13761.0,29.111,29.167,29.1017,29.139,13761.0
2019-05-29 13:35:00,31.21,31.25,31.18,31.25,15633.0,29.139,29.1764,29.111,29.1764,15633.0
2019-05-29 13:40:00,31.25,31.28,31.24,31.26,24947.0,29.1764,29.2044,29.167,29.1857,24947.0
2019-05-29 13:45:00,31.27,31.32,31.25,31.32,24378.0,29.195,29.2417,29.1764,29.2417,24378.0
2019-05-29 13:50:00,31.33,31.33,31.24,31.25,10177.0,29.2511,29.2511,29.167,29.1764,10177.0
2019-05-29 13:55:00,31.25,31.27,31.23,31.24,9997.0,29.1764,29.195,29.1577,29.167,9997.0
2019-05-29 14:00:00,31.24,31.25,31.23,31.25,10539.0,29.167,29.1764,29.1577,29.1764,10539.0
2019-05-29 14:05:00,31.25,31.26,31.19,31.2,13416.0,29.1764,29.1857,29.1204,29.1297,13416.0
2019-05-29 14:10:00,31.2,31.21,31.15,31.17,13212.0,29.1297,29.139,29.083,29.1017,13212.0
2019-05-29 14:15:00,31.16,31.23,31.15,31.2,16545.0,29.0923,29.1577,29.083,29.1297,16545.0
2019-05-29 14:20:00,31.2,31.21,31.18,31.19,9541.0,29.1297,29.139,29.111,29.1204,9541.0
2019-05-29 14:25:00,31.18,31.22,31.18,31.22,10200.0,29.111,29.1484,29.111,29.1484,10200.0
2019-05-29 14:30:00,31.22,31.22,31.15,31.2,16555.0,29.1484,29.1484,29.083,29.1297,16555.0
2019-05-29 14:35:00,31.2,31.2,31.16,31.18,17880.0,29.1297,29.1297,29.0923,29.111,17880.0
2019-05-29 14:40:00,31.18,31.18,31.13,31.13,11954.0,29.111,29.111,29.0643,29.0643,11954.0
2019-05-29 14:45:00,31.14,31.15,31.13,31.14,10769.0,29.0737,29.083,29.0643,29.0737,10769.0
2019-05-29 14:50:00,31.14,31.14,31.09,31.13,17543.0,29.0737,29.0737,29.027,29.0643,17543.0
2019-05-29 14:55:00,31.12,31.15,31.11,31.12,13040.0,29.055,29.083,29.0457,29.055,13040.0
2019-05-29 15:00:00,31.12,31.12,31.04,31.1,29479.0,29.055,29.055,28.9803,29.0363,29479.0
2019-05-29 15:05:00,31.09,31.13,31.08,31.13,20415.0,29.027,29.0643,29.0177,29.0643,20415.0
2019-05-29 15:10:00,31.13,31.15,31.12,31.15,17838.0,29.0643,29.083,29.055,29.083,17838.0
2019-05-29 15:15:00,31.14,31.16,31.11,31.12,17251.0,29.0737,29.0923,29.0457,29.055,17251.0
2019-05-29 15:20:00,31.12,31.16,31.11,31.12,22628.0,29.055,29.0923,29.0457,29.055,22628.0
2019-05-29 15:25:00,31.12,31.17,31.1,31.16,29084.0,29.055,29.1017,29.0363,29.0923,29084.0
2019-05-29 15:30:00,31.16,31.24,31.15,31.24,31550.0,29.0923,29.167,29.083,29.167,31550.0
2019-05-29 15:35:00,31.24,31.26,31.22,31.23,34926.0,29.167,29.1857,29.1484,29.1577,34926.0
2019-05-29 15:40:00,31.23,31.29,31.22,31.26,59890.0,29.1577,29.2137,29.1484,29.1857,59890.0
2019-05-29 15:45:00,31.25,31.26,31.2,31.24,61619.0,29.1764,29.1857,29.1297,29.167,61619.0
2019-05-29 15:50:00,31.24,31.24,31.16,31.21,100432.0,29.167,29.167,29.0923,29.139,100432.0
2019-05-29 15:55:00,31.21,31.27,31.19,31.26,247175.0,29.139,29.195,29.1204,29.1857,247175.0
2019-05-30 09:30:00,31.32,31.43,31.32,31.38,33091.0,29.2417,29.3444,29.2417,29.2977,33091.0
2019-05-30 09:35:00,31.38,31.51,31.36,31.44,11331.0,29.2977,29.4191,29.2791,29.3538,11331.0
2019-05-30 09:40:00,31.43,31.47,31.38,31.47,14900.0,29.3444,29.3818,29.2977,29.3818,14900.0
2019-05-30 09:45:00,31.47,31.5,31.43,31.5,9013.0,29.3818,29.4098,29.3444,29.4098,9013.0
2019-05-30 09:50:00,31.51,31.52,31.42,31.47,7339.0,29.4191,29.4285,29.3351,29.3818,7339.0
2019-05-30 09:55:00,31.47,31.58,31.46,31.57,12286.0,29.3818,29.4845,29.3724,29.4751,12286.0
2019-05-30 10:00:00,31.57,31.65,31.57,31.65,25261.0,29.4751,29.5498,29.4751,29.5498,25261.0
2019-05-30 10:05:00,31.66,31.68,31.53,31.53,23254.0,29.5592,29.5778,29.4378,29.4378,23254.0
2019-05-30 10:10:00,31.53,31.55,31.48,31.49,17441.0,29.4378,29.4565,29.3911,29.4004,17441.0
2019-05-30 10:15:00,31.5,31.58,31.49,31.58,21548.0,29.4098,29.4845,29.4004,29.4845,21548.0
2019-05-30 10:20:00,31.57,31.58,31.54,31.56,22485.0,29.4751,29.4845,29.4471,29.4658,22485.0
2019-05-30 10:25:00,31.56,31.58,31.5,31.51,17508.0,29.4658,29.4845,29.4098,29.4191,17508.0
2019-05-30 10:30:00,31.5,31.56,31.49,31.54,28559.0,29.4098,29.4658,29.4004,29.4471,28559.0
2019-05-30 10:35:00,31.53,31.55,31.46,31.46,37530.0,29.4378,29.4565,29.3724,29.3724,37530.0
2019-05-30 10:40:00,31.46,31.47,31.33,31.33,30818.0,29.3724,29.3818,29.2511,29.2511,30818.0
2019-05-30 10:45:00,31.33,31.38,31.32,31.35,10280.0,29.2511,29.2977,29.2417,29.2697,10280.0
2019-05-30 10:50:00,31.34,31.34,31.3,31.3,9911.0,29.2604,29.2604,29.2231,29.2231,9911.0
2019-05-30 10:55:00,31.31,31.37,31.29,31.29,16669.0,29.2324,29.2884,29.2137,29.2137,16669.0
2019-05-30 11:00:00,31.29,31.33,31.28,31.3,36807.0,29.2137,29.2511,29.2044,29.2231,36807.0
2019-05-30 11:05:00,31.29,31.37,31.29,31.35,30256.0,29.2137,29.2884,29.2137,29.2697,30256.0
2019-05-30 11:10:00,31.35,31.42,31.35,31.35,17752.0,29.2697,29.3351,29.2697,29.2697,17752.0
2019-05-30 11:15:00,31.35,31.42,31.34,31.36,21372.0,29.2697,29.3351,29.2604,29.2791,21372.0
2019-05-30 11:20:00,31.36,31.38,31.33,31.36,18915.0,29.2791,29.2977,29.2511,29.2791,18915.0
2019-05-30 11:25:00,31.37,31.37,31.32,31.34,12185.0,29.2884,29.2884,29.2417,29.2604,12185.0
2019-05-30 11:30:00,31.34,31.35,31.23,31.23,18579.0,29.2604,29.2697,29.1577,29.1577,18579.0
2019-05-30 11:35:00,31.23,31.3,31.23,31.3,11452.0,29.1577,29.2231,29.1577,29.2231,11452.0
2019-05-30 11:40:00,31.29,31.34,31.26,31.26,15977.0,29.2137,29.2604,29.1857,29.1857,15977.0
2019-05-30 11:45:00,31.27,31.36,31.27,31.34,9268.0,29.195,29.2791,29.195,29.2604,9268.0
2019-05-30 11:50:00,31.34,31.35,31.31,31.32,9327.0,29.2604,29.2697,29.2324,29.2417,9327.0
2019-05-30 11:55:00,31.32,31.37,31.32,31.37,11008.0,29.2417,29.2884,29.2417,29.2884,11008.0
2019-05-30 12:00:00,31.37,31.38,31.32,31.34,12026.0,29.2884,29.2977,29.2417,29.2604,12026.0
2019-05-30 12:05:00,31.34,31.36,31.33,31.36,11079.0,29.2604,29.2791,29.2511,29.2791,11079.0
2019-05-30 12:10:00,31.36,31.36,31.31,31.35,8385.0,29.2791,29.2791,29.2324,29.2697,8385.0
2019-05-30 12:15:00,31.35,31.42,31.34,31.41,13070.0,29.2697,29.3351,29.2604,29.3258,13070.0
2019-05-30 12:20:00,31.39,31.45,31.37,31.45,13182.0,29.3071,29.3631,29.2884,29.3631,13182.0
2019-05-30 12:25:00,31.45,31.46,31.37,31.37,7700.0,29.3631,29.3724,29.2884,29.2884,7700.0
2019-05-30 12:30:00,31.36,31.41,31.36,31.4,14593.0,29.2791,29.3258,29.2791,29.3164,14593.0
2019-05-30 12:35:00,31.41,31.47,31.4,31.45,8623.0,29.3258,29.3818,29.3164,29.3631,8623.0
2019-05-30 12:40:00,31.45,31.5,31.45,31.5,13380.0,29.3631,29.4098,29.3631,29.4098,13380.0
2019-05-30 12:45:00,31.5,31.54,31.48,31.54,10711.0,29.4098,29.4471,29.3911,29.4471,10711.0
2019-05-30 12:50:00,31.54,31.56,31.49,31.5,7357.0,29.4471,29.4658,29.4004,29.4098,7357.0
2019-05-30 12:55:00,31.5,31.52,31.49,31.51,14885.0,29.4098,29.4285,29.4004,29.4191,14885.0
2019-05-30 13:00:00,31.52,31.55,31.5,31.5,11644.0,29.4285,29.4565,29.4098,29.4098,11644.0
2019-05-30 13:05:00,31.5,31.52,31.49,31.51,10774.0,29.4098,29.4285,29.4004,29.4191,10774.0
2019-05-30 13:10:00,31.52,31.54,31.47,31.48,26102.0,29.4285,29.4471,29.3818,29.3911,26102.0
2019-05-30 13:15:00,31.48,31.5,31.44,31.45,8424.0,29.3911,29.4098,29.3538,29.3631,8424.0
2019-05-30 13:20:00,31.45,31.46,31.44,31.44,6838.0,29.3631,29.3724,29.3538,29.3538,6838.0
2019-05-30 13:25:00,31.44,31.45,31.43,31.44,9024.0,29.3538,29.3631,29.3444,29.3538,9024.0
2019-05-30 13:30:00,31.44,31.45,31.39,31.41,11138.0,29.3538,29.3631,29.3071,29.3258,11138.0
2019-05-30 13:35:00,31.4,31.45,31.39,31.43,17772.0,29.3164,29.3631,29.3071,29.3444,17772.0
2019-05-30 13:40:00,31.43,31.46,31.42,31.44,9021.0,29.3444,29.3724,29.3351,29.3538,9021.0
2019-05-30 13:45:00,31.45,31.48,31.44,31.46,11233.0,29.3631,29.3911,29.3538,29.3724,11233.0
2019-05-30 13:50:00,31.46,31.49,31.46,31.46,18420.0,29.3724,29.4004,29.3724,29.3724,18420.0
2019-05-30 13:55:00,31.47,31.49,31.46,31.49,13782.0,29.3818,29.4004,29.3724,29.4004,13782.0
2019-05-30 14:00:00,31.49,31.51,31.45,31.46,15671.0,29.4004,29.4191,29.3631,29.3724,15671.0
2019-05-30 14:05:00,31.45,31.46,31.43,31.45,12154.0,29.3631,29.3724,29.3444,29.3631,12154.0
2019-05-30 14:10:00,31.46,31.49,31.42,31.43,13819.0,29.3724,29.4004,29.3351,29.3444,13819.0
2019-05-30 14:15:00,31.43,31.46,31.42,31.46,19119.0,29.3444,29.3724,29.3351,29.3724,19119.0
2019-05-30 14:20:00,31.45,31.47,31.41,31.43,19761.0,29.3631,29.3818,29.3258,29.3444,19761.0
2019-05-30 14:25:00,31.43,31.47,31.42,31.45,18266.0,29.3444,29.3818,29.3351,29.3631,18266.0
2019-05-30 14:30:00,31.45,31.45,31.38,31.41,21850.0,29.3631,29.3631,29.2977,29.3258,21850.0
2019-05-30 14:35:00,31.41,31.41,31.31,31.32,18274.0,29.3258,29.3258,29.2324,29.2417,18274.0
2019-05-30 14:40:00,31.32,31.35,31.29,31.3,44354.0,29.2417,29.2697,29.2137,29.2231,44354.0
2019-05-30 14:45:00,31.29,31.33,31.28,31.32,28622.0,29.2137,29.2511,29.2044,29.2417,28622.0
2019-05-30 14:50:00,31.33,31.33,31.26,31.28,45036.0,29.2511,29.2511,29.1857,29.2044,45036.0
2019-05-30 14:55:00,31.29,31.32,31.26,31.28,39956.0,29.2137,29.2417,29.1857,29.2044,39956.0
2019-05-30 15:00:00,31.28,31.32,31.26,31.31,51521.0,29.2044,29.2417,29.1857,29.2324,51521.0
2019-05-30 15:05:00,31.3,31.33,31.28,31.31,35085.0,29.2231,29.2511,29.2044,29.2324,35085.0
2019-05-30 15:10:00,31.31,31.35,31.3,31.33,27240.0,29.2324,29.2697,29.2231,29.2511,27240.0
2019-05-30 15:15:00,31.33,31.37,31.3,31.36,29121.0,29.2511,29.2884,29.2231,29.2791,29121.0
2019-05-30 15:20:00,31.36,31.39,31.33,31.39,29556.0,29.2791,29.3071,29.2511,29.3071,29556.0
2019-05-30 15:25:00,31.38,31.46,31.36,31.45,37671.0,29.2977,29.3724,29.2791,29.3631,37671.0
2019-05-30 15:30:00,31.45,31.49,31.43,31.48,41118.0,29.3631,29.4004,29.3444,29.3911,41118.0
2019-05-30 15:35:00,31.48,31.56,31.48,31.53,42247.0,29.3911,29.4658,29.3911,29.4378,42247.0
2019-05-30 15:40:00,31.53,31.53,31.5,31.53,32788.0,29.4378,29.4378,29.4098,29.4378,32788.0
2019-05-30 15:45:00,31.52,31.56,31.49,31.56,52064.0,29.4285,29.4658,29.4004,29.4658,52064.0
2019-05-30 15:50:00,31.56,31.57,31.51,31.53,92959.0,29.4658,29.4751,29.4191,29.4378,92959.0
2019-05-30 15:55:00,31.53,31.53,31.48,31.53,174459.0,29.4378,29.4378,29.3911,29.4378,174459.0
2019-05-31 09:30:00,31.2,31.33,31.17,31.29,34324.0,29.1297,29.2511,29.1017,29.2137,34324.0
2019-05-31 09:35:00,31.29,31.34,31.21,31.24,26817.0,29.2137,29.2604,29.139,29.167,26817.0
2019-05-31 09:40:00,31.23,31.26,31.19,31.19,12995.0,29.1577,29.1857,29.1204,29.1204,12995.0
2019-05-31 09:45:00,31.19,31.23,31.17,31.17,11000.0,29.1204,29.1577,29.1017,29.1017,11000.0
2019-05-31 09:50:00,31.17,31.18,31.02,31.04,50836.0,29.1017,29.111,28.9616,28.9803,50836.0
2019-05-31 09:55:00,31.05,31.09,30.97,31.07,33925.0,28.9896,29.027,28.915,29.0083,33925.0
2019-05-31 10:00:00,31.07,31.09,31.02,31.07,18786.0,29.0083,29.027,28.9616,29.0083,18786.0
2019-05-31 10:05:00,31.06,31.16,31.04,31.11,21976.0,28.999,29.0923,28.9803,29.0457,21976.0
2019-05-31 10:10:00,31.1,31.11,31.01,31.03,15647.0,29.0363,29.0457,28.9523,28.971,15647.0
2019-05-31 10:15:00,31.03,31.09,31.02,31.05,8849.0,28.971,29.027,28.9616,28.9896,8849.0
2019-05-31 10:20:00,31.04,31.08,31.03,31.07,9905.0,28.9803,29.0177,28.971,29.0083,9905.0
2019-05-31 10:25:00,31.07,31.11,31.07,31.1,12578.0,29.0083,29.0457,29.0083,29.0363,12578.0
2019-05-31 10:30:00,31.1,31.23,31.08,31.22,37328.0,29.0363,29.1577,29.0177,29.1484,37328.0
2019-05-31 10:35:00,31.21,31.21,31.1,31.15,31067.0,29.139,29.139,29.0363,29.083,31067.0
2019-05-31 10:40:00,31.15,31.25,31.14,31.25,14329.0,29.083,29.1764,29.0737,29.1764,14329.0
2019-05-31 10:45:00,31.25,31.28,31.22,31.25,12065.0,29.1764,29.2044,29.1484,29.1764,12065.0
2019-05-31 10:50:00,31.26,31.28,31.22,31.23,17600.0,29.1857,29.2044,29.1484,29.1577,17600.0
2019-05-31 10:55:00,31.22,31.26,31.21,31.25,9133.0,29.1484,29.1857,29.139,29.1764,9133.0
2019-05-31 11:00:00,31.24,31.31,31.23,31.3,18326.0,29.167,29.2324,29.1577,29.2231,18326.0
2019-05-31 11:05:00,31.3,31.35,31.28,31.33,20018.0,29.2231,29.2697,29.2044,29.2511,20018.0
2019-05-31 11:10:00,31.33,31.33,31.24,31.26,37114.0,29.2511,29.2511,29.167,29.1857,37114.0
2019-05-31 11:15:00,31.25,31.3,31.24,31.26,12263.0,29.1764,29.2231,29.167,29.1857,12263.0
2019-05-31 11:20:00,31.26,31.3,31.24,31.27,10268.0,29.1857,29.2231,29.167,29.195,10268.0
2019-05-31 11:25:00,31.27,31.3,31.25,31.29,27436.0,29.195,29.2231,29.1764,29.2137,27436.0
2019-05-31 11:30:00,31.29,31.32,31.27,31.32,13965.0,29.2137,29.2417,29.195,29.2417,13965.0
2019-05-31 11:35:00,31.32,31.35,31.28,31.28,13370.0,29.2417,29.2697,29.2044,29.2044,13370.0
2019-05-31 11:40:00,31.28,31.29,31.25,31.28,15712.0,29.2044,29.2137,29.1764,29.2044,15712.0
2019-05-31 11:45:00,31.27,31.28,31.26,31.26,6694.0,29.195,29.2044,29.1857,29.1857,6694.0
2019-05-31 11:50:00,31.26,31.28,31.22,31.22,27094.0,29.1857,29.2044,29.1484,29.1484,27094.0
2019-05-31 11:55:00,31.21,31.26,31.21,31.25,7050.0,29.139,29.1857,29.139,29.1764,7050.0
2019-05-31 12:00:00,31.25,31.26,31.22,31.23,6846.0,29.1764,29.1857,29.1484,29.1577,6846.0
2019-05-31 12:05:00,31.24,31.25,31.22,31.24,8362.0,29.167,29.1764,29.1484,29.167,8362.0
2019-05-31 12:10:00,31.24,31.24,31.17,31.18,3963.0,29.167,29.167,29.1017,29.111,3963.0
2019-05-31 12:15:00,31.18,31.18,31.14,31.15,12136.0,29.111,29.111,29.0737,29.083,12136.0
2019-05-31 12:20:00,31.15,31.16,31.12,31.13,4387.0,29.083,29.0923,29.055,29.0643,4387.0
2019-05-31 12:25:00,31.13,31.14,31.12,31.14,2521.0,29.0643,29.0737,29.055,29.0737,2521.0
2019-05-31 12:30:00,31.14,31.16,31.12,31.16,4957.0,29.0737,29.0923,29.055,29.0923,4957.0
2019-05-31 12:35:00,31.16,31.18,31.15,31.16,16676.0,29.0923,29.111,29.083,29.0923,16676.0
2019-05-31 12:40:00,31.16,31.16,31.14,31.16,14901.0,29.0923,29.0923,29.0737,29.0923,14901.0
2019-05-31 12:45:00,31.15,31.17,31.13,31.16,17834.0,29.083,29.1017,29.0643,29.0923,17834.0
2019-05-31 12:50:00,31.16,31.16,31.15,31.16,13537.0,29.0923,29.0923,29.083,29.0923,13537.0
2019-05-31 12:55:00,31.16,31.18,31.14,31.15,22870.0,29.0923,29.111,29.0737,29.083,22870.0
2019-05-31 13:00:00,31.15,31.17,31.14,31.15,6926.0,29.083,29.1017,29.0737,29.083,6926.0
2019-05-31 13:05:00,31.15,31.15,31.1,31.13,11534.0,29.083,29.083,29.0363,29.0643,11534.0
2019-05-31 13:10:00,31.13,31.18,31.13,31.17,12694.0,29.0643,29.111,29.0643,29.1017,12694.0
2019-05-31 13:15:00,31.16,31.18,31.13,31.17,6937.0,29.0923,29.111,29.0643,29.1017,6937.0
2019-05-31 13:20:00,31.18,31.21,31.17,31.2,13657.0,29.111,29.139,29.1017,29.1297,13657.0
2019-05-31 13:25:00,31.2,31.21,31.18,31.2,3438.0,29.1297,29.139,29.111,29.1297,3438.0
2019-05-31 13:30:00,31.19,31.2,31.15,31.17,11838.0,29.1204,29.1297,29.083,29.1017,11838.0
2019-05-31 13:35:00,31.16,31.16,31.09,31.1,9039.0,29.0923,29.0923,29.027,29.0363,9039.0
2019-05-31 13:40:00,31.1,31.11,31.09,31.1,8589.0,29.0363,29.0457,29.027,29.0363,8589.0
2019-05-31 13:45:00,31.11,31.11,31.06,31.06,13789.0,29.0457,29.0457,28.999,28.999,13789.0
2019-05-31 13:50:00,31.06,31.08,31.03,31.05,13428.0,28.999,29.0177,28.971,28.9896,13428.0
2019-05-31 13:55:00,31.06,31.06,31.03,31.04,12777.0,28.999,28.999,28.971,28.9803,12777.0
2019-05-31 14:00:00,31.04,31.05,30.99,31.0,10508.0,28.9803,28.9896,28.9336,28.943,10508.0
2019-05-31 14:05:00,30.99,30.99,30.95,30.98,8509.0,28.9336,28.9336,28.8963,28.9243,8509.0
2019-05-31 14:10:00,30.97,31.01,30.96,30.96,12268.0,28.915,28.9523,28.9056,28.9056,12268.0
2019-05-31 14:15:00,30.96,30.96,30.9,30.9,44204.0,28.9056,28.9056,28.8496,28.8496,44204.0
2019-05-31 14:20:00,30.9,30.91,30.88,30.9,18447.0,28.8496,28.8589,28.8309,28.8496,18447.0
2019-05-31 14:25:00,30.9,30.9,30.84,30.84,18251.0,28.8496,28.8496,28.7936,28.7936,18251.0
2019-05-31 14:30:00,30.84,30.87,30.84,30.84,11488.0,28.7936,28.8216,28.7936,28.7936,11488.0
2019-05-31 14:35:00,30.83,30.84,30.79,30.8,22379.0,28.7842,28.7936,28.7469,28.7562,22379.0
2019-05-31 14:40:00,30.8,30.82,30.77,30.8,29922.0,28.7562,28.7749,28.7282,28.7562,29922.0
2019-05-31 14:45:00,30.8,30.83,30.75,30.75,36835.0,28.7562,28.7842,28.7096,28.7096,36835.0
2019-05-31 14:50:00,30.76,30.83,30.73,30.83,45529.0,28.7189,28.7842,28.6909,28.7842,45529.0
2019-05-31 14:55:00,30.83,30.84,30.79,30.79,14437.0,28.7842,28.7936,28.7469,28.7469,14437.0
2019-05-31 15:00:00,30.78,30.8,30.71,30.73,22889.0,28.7376,28.7562,28.6722,28.6909,22889.0
2019-05-31 15:05:00,30.73,30.75,30.71,30.74,14617.0,28.6909,28.7096,28.6722,28.7002,14617.0
2019-05-31 15:10:00,30.73,30.78,30.73,30.77,11762.0,28.6909,28.7376,28.6909,28.7282,11762.0
2019-05-31 15:15:00,30.77,30.78,30.72,30.72,19342.0,28.7282,28.7376,28.6815,28.6815,19342.0
2019-05-31 15:20:00,30.72,30.74,30.67,30.71,21491.0,28.6815,28.7002,28.6349,28.6722,21491.0
2019-05-31 15:25:00,30.7,30.76,30.69,30.76,30621.0,28.6629,28.7189,28.6535,28.7189,30621.0
2019-05-31 15:30:00,30.76,30.85,30.75,30.85,24581.0,28.7189,28.8029,28.7096,28.8029,24581.0
2019-05-31 15:35:00,30.85,30.85,30.81,30.85,35057.0,28.8029,28.8029,28.7656,28.8029,35057.0
2019-05-31 15:40:00,30.86,30.89,30.84,30.89,28385.0,28.8123,28.8403,28.7936,28.8403,28385.0
2019-05-31 15:45:00,30.88,30.92,30.88,30.91,40614.0,28.8309,28.8683,28.8309,28.8589,40614.0
2019-05-31 15:50:00,30.9,30.94,30.88,30.89,68430.0,28.8496,28.8869,28.8309,28.8403,68430.0
2019-05-31 15:55:00,30.89,31.0,30.88,30.99,358734.0,28.8403,28.943,28.8309,28.9336,358734.0
2019-06-03 09:30:00,30.99,31.29,30.84,31.27,49626.0,28.9336,29.2137,28.7936,29.195,49626.0
2019-06-03 09:35:00,31.27,31.33,31.24,31.27,20729.0,29.195,29.2511,29.167,29.195,20729.0
2019-06-03 09:40:00,31.3,31.33,31.23,31.29,21261.0,29.2231,29.2511,29.1577,29.2137,21261.0
2019-06-03 09:45:00,31.29,31.29,31.2,31.21,24134.0,29.2137,29.2137,29.1297,29.139,24134.0
2019-06-03 09:50:00,31.21,31.36,31.21,31.31,22363.0,29.139,29.2791,29.139,29.2324,22363.0
2019-06-03 09:55:00,31.32,31.4,31.3,31.4,17456.0,29.2417,29.3164,29.2231,29.3164,17456.0
2019-06-03 10:00:00,31.41,31.49,31.35,31.49,53557.0,29.3258,29.4004,29.2697,29.4004,53557.0
2019-06-03 10:05:00,31.5,31.5,31.42,31.42,24081.0,29.4098,29.4098,29.3351,29.3351,24081.0
2019-06-03 10:10:00,31.43,31.47,31.34,31.37,17373.0,29.3444,29.3818,29.2604,29.2884,17373.0
2019-06-03 10:15:00,31.37,31.42,31.37,31.42,17261.0,29.2884,29.3351,29.2884,29.3351,17261.0
2019-06-03 10:20:00,31.42,31.46,31.39,31.43,23613.0,29.3351,29.3724,29.3071,29.3444,23613.0
2019-06-03 10:25:00,31.44,31.44,31.41,31.44,12229.0,29.3538,29.3538,29.3258,29.3538,12229.0
2019-06-03 10:30:00,31.43,31.52,31.43,31.51,14577.0,29.3444,29.4285,29.3444,29.4191,14577.0
2019-06-03 10:35:00,31.52,31.53,31.48,31.51,22036.0,29.4285,29.4378,29.3911,29.4191,22036.0
2019-06-03 10:40:00,31.51,31.53,31.49,31.52,21901.0,29.4191,29.4378,29.4004,29.4285,21901.0
2019-06-03 10:45:00,31.51,31.52,31.46,31.5,20198.0,29.4191,29.4285,29.3724,29.4098,20198.0
2019-06-03 10:50:00,31.49,31.55,31.45,31.54,20026.0,29.4004,29.4565,29.3631,29.4471,20026.0
2019-06-03 10:55:00,31.54,31.59,31.53,31.55,14805.0,29.4471,29.4938,29.4378,29.4565,14805.0
2019-06-03 11:00:00,31.54,31.55,31.49,31.54,38692.0,29.4471,29.4565,29.4004,29.4471,38692.0
2019-06-03 11:05:00,31.54,31.54,31.46,31.47,20176.0,29.4471,29.4471,29.3724,29.3818,20176.0
2019-06-03 11:10:00,31.46,31.48,31.42,31.43,28910.0,29.3724,29.3911,29.3351,29.3444,28910.0
2019-06-03 11:15:00,31.42,31.46,31.4,31.46,21863.0,29.3351,29.3724,29.3164,29.3724,21863.0
2019-06-03 11:20:00,31.45,31.47,31.38,31.39,14585.0,29.3631,29.3818,29.2977,29.3071,14585.0
2019-06-03 11:25:00,31.38,31.43,31.38,31.43,10518.0,29.2977,29.3444,29.2977,29.3444,10518.0
2019-06-03 11:30:00,31.43,31.48,31.42,31.45,12187.0,29.3444,29.3911,29.3351,29.3631,12187.0
2019-06-03 11:35:00,31.46,31.46,31.4,31.46,13635.0,29.3724,29.3724,29.3164,29.3724,13635.0
2019-06-03 11:40:00,31.46,31.5,31.45,31.46,21009.0,29.3724,29.4098,29.3631,29.3724,21009.0
2019-06-03 11:45:00,31.47,31.48,31.4,31.41,17749.0,29.3818,29.3911,29.3164,29.3258,17749.0
2019-06-03 11:50:00,31.41,31.45,31.4,31.45,31175.0,29.3258,29.3631,29.3164,29.3631,31175.0
2019-06-03 11:55:00,31.44,31.45,31.41,31.44,25345.0,29.3538,29.3631,29.3258,29.3538,25345.0
2019-06-03 12:00:00,31.44,31.51,31.43,31.44,23636.0,29.3538,29.4191,29.3444,29.3538,23636.0
2019-06-03 12:05:00,31.43,31.45,31.41,31.43,10560.0,29.3444,29.3631,29.3258,29.3444,10560.0
2019-06-03 12:10:00,31.43,31.43,31.39,31.41,11083.0,29.3444,29.3444,29.3071,29.3258,11083.0
2019-06-03 12:15:00,31.42,31.42,31.38,31.38,11550.0,29.3351,29.3351,29.2977,29.2977,11550.0
2019-06-03 12:20:00,31.37,31.38,31.33,31.34,11013.0,29.2884,29.2977,29.2511,29.2604,11013.0
2019-06-03 12:25:00,31.34,31.34,31.31,31.32,13640.0,29.2604,29.2604,29.2324,29.2417,13640.0
2019-06-03 12:30:00,31.32,31.4,31.32,31.36,19940.0,29.2417,29.3164,29.2417,29.2791,19940.0
2019-06-03 12:35:00,31.37,31.46,31.36,31.45,12865.0,29.2884,29.3724,29.2791,29.3631,12865.0
2019-06-03 12:40:00,31.45,31.48,31.44,31.45,21249.0,29.3631,29.3911,29.3538,29.3631,21249.0
2019-06-03 12:45:00,31.45,31.51,31.44,31.51,12970.0,29.3631,29.4191,29.3538,29.4191,12970.0
2019-06-03 12:50:00,31.51,31.52,31.45,31.52,14254.0,29.4191,29.4285,29.3631,29.4285,14254.0
2019-06-03 12:55:00,31.52,31.58,31.51,31.51,19746.0,29.4285,29.4845,29.4191,29.4191,19746.0
2019-06-03 13:00:00,31.53,31.55,31.5,31.53,17206.0,29.4378,29.4565,29.4098,29.4378,17206.0
2019-06-03 13:05:00,31.53,31.55,31.53,31.54,10709.0,29.4378,29.4565,29.4378,29.4471,10709.0
2019-06-03 13:10:00,31.56,31.6,31.55,31.58,12517.0,29.4658,29.5031,29.4565,29.4845,12517.0
2019-06-03 13:15:00,31.58,31.58,31.55,31.56,19772.0,29.4845,29.4845,29.4565,29.4658,19772.0
2019-06-03 13:20:00,31.57,31.58,31.56,31.58,11564.0,29.4751,29.4845,29.4658,29.4845,11564.0
2019-06-03 13:25:00,31.59,31.73,31.59,31.73,56423.0,29.4938,29.6245,29.4938,29.6245,56423.0
2019-06-03 13:30:00,31.73,31.75,31.64,31.71,46243.0,29.6245,29.6432,29.5405,29.6058,46243.0
2019-06-03 13:35:00,31.71,31.73,31.67,31.68,20430.0,29.6058,29.6245,29.5685,29.5778,20430.0
2019-06-03 13:40:00,31.68,31.81,31.67,31.78,25368.0,29.5778,29.6992,29.5685,29.6712,25368.0
2019-06-03 13:45:00,31.79,31.82,31.76,31.77,44703.0,29.6805,29.7085,29.6525,29.6619,44703.0
2019-06-03 13:50:00,31.78,31.83,31.77,31.79,25096.0,29.6712,29.7179,29.6619,29.6805,25096.0
2019-06-03 13:55:00,31.79,31.86,31.77,31.85,17119.0,29.6805,29.7459,29.6619,29.7366,17119.0
2019-06-03 14:00:00,31.85,31.92,31.84,31.92,20746.0,29.7366,29.8019,29.7272,29.8019,20746.0
2019-06-03 14:05:00,31.92,31.94,31.86,31.92,24631.0,29.8019,29.8206,29.7459,29.8019,24631.0
2019-06-03 14:10:00,31.93,31.93,31.83,31.84,14206.0,29.8112,29.8112,29.7179,29.7272,14206.0
2019-06-03 14:15:00,31.84,31.84,31.78,31.84,22515.0,29.7272,29.7272,29.6712,29.7272,22515.0
2019-06-03 14:20:00,31.83,31.85,31.77,31.77,15451.0,29.7179,29.7366,29.6619,29.6619,15451.0
2019-06-03 14:25:00,31.77,31.81,31.75,31.76,21233.0,29.6619,29.6992,29.6432,29.6525,21233.0
2019-06-03 14:30:00,31.78,31.8,31.76,31.76,20885.0,29.6712,29.6899,29.6525,29.6525,20885.0
2019-06-03 14:35:00,31.76,31.76,31.73,31.74,18347.0,29.6525,29.6525,29.6245,29.6339,18347.0
2019-06-03 14:40:00,31.74,31.76,31.73,31.76,14079.0,29.6339,29.6525,29.6245,29.6525,14079.0
2019-06-03 14:45:00,31.76,31.76,31.7,31.71,17525.0,29.6525,29.6525,29.5965,29.6058,17525.0
2019-06-03 14:50:00,31.7,31.72,31.67,31.69,11841.0,29.5965,29.6152,29.5685,29.5872,11841.0
2019-06-03 14:55:00,31.69,31.7,31.66,31.7,18226.0,29.5872,29.5965,29.5592,29.5965,18226.0
2019-06-03 15:00:00,31.7,31.7,31.59,31.6,19711.0,29.5965,29.5965,29.4938,29.5031,19711.0
2019-06-03 15:05:00,31.6,31.65,31.59,31.62,25856.0,29.5031,29.5498,29.4938,29.5218,25856.0
2019-06-03 15:10:00,31.62,31.69,31.59,31.69,31663.0,29.5218,29.5872,29.4938,29.5872,31663.0
2019-06-03 15:15:00,31.69,31.71,31.64,31.68,27809.0,29.5872,29.6058,29.5405,29.5778,27809.0
2019-06-03 15:20:00,31.68,31.74,31.66,31.67,23704.0,29.5778,29.6339,29.5592,29.5685,23704.0
2019-06-03 15:25:00,31.66,31.66,31.57,31.62,38213.0,29.5592,29.5592,29.4751,29.5218,38213.0
2019-06-03 15:30:00,31.62,31.63,31.58,31.63,34064.0,29.5218,29.5312,29.4845,29.5312,34064.0
2019-06-03 15:35:00,31.63,31.67,31.61,31.62,43138.0,29.5312,29.5685,29.5125,29.5218,43138.0
2019-06-03 15:40:00,31.63,31.68,31.62,31.66,52575.0,29.5312,29.5778,29.5218,29.5592,52575.0
2019-06-03 15:45:00,31.66,31.68,31.59,31.61,68001.0,29.5592,29.5778,29.4938,29.5125,68001.0
2019-06-03 15:50:00,31.62,31.67,31.62,31.65,83112.0,29.5218,29.5685,29.5218,29.5498,83112.0
2019-06-03 15:55:00,31.65,31.75,31.65,31.69,211622.0,29.5498,29.6432,29.5498,29.5872,211622.0
2019-06-04 09:30:00,31.99,32.0,31.7,31.87,92620.0,29.8673,29.8766,29.5965,29.7552,92620.0
2019-06-04 09:35:00,31.87,31.87,31.72,31.83,37917.0,29.7552,29.7552,29.6152,29.7179,37917.0
2019-06-04 09:40:00,31.84,31.93,31.82,31.87,20812.0,29.7272,29.8112,29.7085,29.7552,20812.0
2019-06-04 09:45:00,31.87,31.89,31.78,31.78,37192.0,29.7552,29.7739,29.6712,29.6712,37192.0
2019-06-04 09:50:00,31.78,31.79,31.62,31.7,38142.0,29.6712,29.6805,29.5218,29.5965,38142.0
2019-06-04 09:55:00,31.7,31.82,31.69,31.79,28598.0,29.5965,29.7085,29.5872,29.6805,28598.0
2019-06-04 10:00:00,31.79,31.85,31.75,31.76,44308.0,29.6805,29.7366,29.6432,29.6525,44308.0
2019-06-04 10:05:00,31.76,31.77,31.68,31.72,34904.0,29.6525,29.6619,29.5778,29.6152,34904.0
2019-06-04 10:10:00,31.72,31.74,31.67,31.7,27230.0,29.6152,29.6339,29.5685,29.5965,27230.0
2019-06-04 10:15:00,31.71,31.73,31.62,31.62,35486.0,29.6058,29.6245,29.5218,29.5218,35486.0
2019-06-04 10:20:00,31.62,31.63,31.53,31.58,52901.0,29.5218,29.5312,29.4378,29.4845,52901.0
2019-06-04 10:25:00,31.59,31.65,31.57,31.59,37764.0,29.4938,29.5498,29.4751,29.4938,37764.0
2019-06-04 10:30:00,31.59,31.64,31.58,31.59,28822.0,29.4938,29.5405,29.4845,29.4938,28822.0
2019-06-04 10:35:00,31.6,31.62,31.46,31.47,67499.0,29.5031,29.5218,29.3724,29.3818,67499.0
2019-06-04 10:40:00,31.46,31.49,31.42,31.45,44451.0,29.3724,29.4004,29.3351,29.3631,44451.0
2019-06-04 10:45:00,31.44,31.46,31.39,31.46,44458.0,29.3538,29.3724,29.3071,29.3724,44458.0
2019-06-04 10:50:00,31.46,31.53,31.45,31.48,41457.0,29.3724,29.4378,29.3631,29.3911,41457.0
2019-06-04 10:55:00,31.48,31.54,31.47,31.54,27866.0,29.3911,29.4471,29.3818,29.4471,27866.0
2019-06-04 11:00:00,31.55,31.57,31.51,31.54,28738.0,29.4565,29.4751,29.4191,29.4471,28738.0
2019-06-04 11:05:00,31.54,31.65,31.54,31.65,23024.0,29.4471,29.5498,29.4471,29.5498,23024.0
2019-06-04 11:10:00,31.64,31.64,31.5,31.5,19007.0,29.5405,29.5405,29.4098,29.4098,19007.0
2019-06-04 11:15:00,31.51,31.52,31.47,31.48,26989.0,29.4191,29.4285,29.3818,29.3911,26989.0
2019-06-04 11:20:00,31.48,31.55,31.46,31.55,40155.0,29.3911,29.4565,29.3724,29.4565,40155.0
2019-06-04 11:25:00,31.55,31.59,31.54,31.57,34389.0,29.4565,29.4938,29.4471,29.4751,34389.0
2019-06-04 11:30:00,31.57,31.58,31.53,31.55,22323.0,29.4751,29.4845,29.4378,29.4565,22323.0
2019-06-04 11:35:00,31.55,31.61,31.54,31.58,25830.0,29.4565,29.5125,29.4471,29.4845,25830.0
2019-06-04 11:40:00,31.57,31.59,31.52,31.52,29560.0,29.4751,29.4938,29.4285,29.4285,29560.0
2019-06-04 11:45:00,31.52,31.61,31.5,31.58,26195.0,29.4285,29.5125,29.4098,29.4845,26195.0
2019-06-04 11:50:00,31.59,31.62,31.58,31.6,19817.0,29.4938,29.5218,29.4845,29.5031,19817.0
2019-06-04 11:55:00,31.6,31.66,31.6,31.65,13316.0,29.5031,29.5592,29.5031,29.5498,13316.0
2019-06-04 12:00:00,31.65,31.67,31.6,31.61,31162.0,29.5498,29.5685,29.5031,29.5125,31162.0
2019-06-04 12:05:00,31.59,31.67,31.58,31.64,28302.0,29.4938,29.5685,29.4845,29.5405,28302.0
2019-06-04 12:10:00,31.64,31.65,31.57,31.58,25165.0,29.5405,29.5498,29.4751,29.4845,25165.0
2019-06-04 12:15:00,31.58,31.58,31.55,31.57,27482.0,29.4845,29.4845,29.4565,29.4751,27482.0
2019-06-04 12:20:00,31.58,31.6,31.55,31.59,24137.0,29.4845,29.5031,29.4565,29.4938,24137.0
2019-06-04 12:25:00,31.6,31.63,31.59,31.61,14163.0,29.5031,29.5312,29.4938,29.5125,14163.0
2019-06-04 12:30:00,31.61,31.62,31.56,31.61,19945.0,29.5125,29.5218,29.4658,29.5125,19945.0
2019-06-04 12:35:00,31.61,31.62,31.59,31.61,18265.0,29.5125,29.5218,29.4938,29.5125,18265.0
2019-06-04 12:40:00,31.62,31.63,31.57,31.58,10850.0,29.5218,29.5312,29.4751,29.4845,10850.0
2019-06-04 12:45:00,31.57,31.63,31.56,31.62,12964.0,29.4751,29.5312,29.4658,29.5218,12964.0
2019-06-04 12:50:00,31.62,31.66,31.62,31.63,13763.0,29.5218,29.5592,29.5218,29.5312,13763.0
2019-06-04 12:55:00,31.63,31.63,31.59,31.6,18790.0,29.5312,29.5312,29.4938,29.5031,18790.0
2019-06-04 13:00:00,31.6,31.64,31.6,31.62,20996.0,29.5031,29.5405,29.5031,29.5218,20996.0
2019-06-04 13:05:00,31.63,31.71,31.6,31.71,137188.0,29.5312,29.6058,29.5031,29.6058,137188.0
2019-06-04 13:10:00,31.71,31.71,31.67,31.68,30790.0,29.6058,29.6058,29.5685,29.5778,30790.0
2019-06-04 13:15:00,31.68,31.72,31.67,31.67,12332.0,29.5778,29.6152,29.5685,29.5685,12332.0
2019-06-04 13:20:00,31.67,31.72,31.61,31.7,70383.0,29.5685,29.6152,29.5125,29.5965,70383.0
2019-06-04 13:25:00,31.7,31.76,31.7,31.73,24913.0,29.5965,29.6525,29.5965,29.6245,24913.0
2019-06-04 13:30:00,31.73,31.74,31.69,31.71,15117.0,29.6245,29.6339,29.5872,29.6058,15117.0
2019-06-04 13:35:00,31.7,31.71,31.66,31.66,17030.0,29.5965,29.6058,29.5592,29.5592,17030.0
2019-06-04 13:40:00,31.65,31.71,31.65,31.68,57809.0,29.5498,29.6058,29.5498,29.5778,57809.0
2019-06-04 13:45:00,31.67,31.68,31.66,31.68,12280.0,29.5685,29.5778,29.5592,29.5778,12280.0
2019-06-04 13:50:00,31.68,31.73,31.67,31.68,28198.0,29.5778,29.6245,29.5685,29.5778,28198.0
2019-06-04 13:55:00,31.68,31.71,31.65,31.71,21013.0,29.5778,29.6058,29.5498,29.6058,21013.0
2019-06-04 14:00:00,31.71,31.79,31.68,31.79,44480.0,29.6058,29.6805,29.5778,29.6805,44480.0
2019-06-04 14:05:00,31.79,31.8,31.76,31.79,11378.0,29.6805,29.6899,29.6525,29.6805,11378.0
2019-06-04 14:10:00,31.8,31.81,31.75,31.75,37966.0,29.6899,29.6992,29.6432,29.6432,37966.0
2019-06-04 14:15:00,31.76,31.79,31.73,31.74,22627.0,29.6525,29.6805,29.6245,29.6339,22627.0
2019-06-04 14:20:00,31.75,31.76,31.73,31.76,13508.0,29.6432,29.6525,29.6245,29.6525,13508.0
2019-06-04 14:25:00,31.75,31.81,31.73,31.78,47071.0,29.6432,29.6992,29.6245,29.6712,47071.0
2019-06-04 14:30:00,31.79,31.8,31.74,31.78,19529.0,29.6805,29.6899,29.6339,29.6712,19529.0
2019-06-04 14:35:00,31.79,31.81,31.77,31.8,16275.0,29.6805,29.6992,29.6619,29.6899,16275.0
2019-06-04 14:40:00,31.8,31.83,31.79,31.82,19187.0,29.6899,29.7179,29.6805,29.7085,19187.0
2019-06-04 14:45:00,31.83,31.84,31.78,31.79,24954.0,29.7179,29.7272,29.6712,29.6805,24954.0
2019-06-04 14:50:00,31.79,31.81,31.78,31.81,15247.0,29.6805,29.6992,29.6712,29.6992,15247.0
2019-06-04 14:55:00,31.8,31.81,31.76,31.77,32774.0,29.6899,29.6992,29.6525,29.6619,32774.0
2019-06-04 15:00:00,31.77,31.81,31.77,31.8,17617.0,29.6619,29.6992,29.6619,29.6899,17617.0
2019-06-04 15:05:00,31.79,31.86,31.77,31.81,38432.0,29.6805,29.7459,29.6619,29.6992,38432.0
2019-06-04 15:10:00,31.81,31.87,31.81,31.85,16760.0,29.6992,29.7552,29.6992,29.7366,16760.0
2019-06-04 15:15:00,31.85,31.89,31.85,31.87,19332.0,29.7366,29.7739,29.7366,29.7552,19332.0
2019-06-04 15:20:00,31.87,31.89,31.87,31.88,61936.0,29.7552,29.7739,29.7552,29.7646,61936.0
2019-06-04 15:25:00,31.88,31.91,31.87,31.89,44848.0,29.7646,29.7926,29.7552,29.7739,44848.0
2019-06-04 15:30:00,31.9,31.9,31.85,31.87,49873.0,29.7832,29.7832,29.7366,29.7552,49873.0
2019-06-04 15:35:00,31.87,31.92,31.85,31.91,44421.0,29.7552,29.8019,29.7366,29.7926,44421.0
2019-06-04 15:40:00,31.9,31.92,31.88,31.89,46478.0,29.7832,29.8019,29.7646,29.7739,46478.0
2019-06-04 15:45:00,31.88,31.94,31.88,31.91,51854.0,29.7646,29.8206,29.7646,29.7926,51854.0
2019-06-04 15:50:00,31.92,31.95,31.91,31.94,73117.0,29.8019,29.8299,29.7926,29.8206,73117.0
2019-06-04 15:55:00,31.93,31.98,31.92,31.93,245337.0,29.8112,29.8579,29.8019,29.8112,245337.0
2019-06-05 09:30:00,32.13,32.13,31.98,32.0,47627.0,29.998,29.998,29.8579,29.8766,47627.0
2019-06-05 09:35:00,31.98,32.0,31.83,31.92,29562.0,29.8579,29.8766,29.7179,29.8019,29562.0
2019-06-05 09:40:00,31.92,31.94,31.82,31.84,29015.0,29.8019,29.8206,29.7085,29.7272,29015.0
2019-06-05 09:45:00,31.83,31.84,31.68,31.71,37795.0,29.7179,29.7272,29.5778,29.6058,37795.0
2019-06-05 09:50:00,31.71,31.79,31.7,31.75,14412.0,29.6058,29.6805,29.5965,29.6432,14412.0
2019-06-05 09:55:00,31.75,31.88,31.71,31.88,15393.0,29.6432,29.7646,29.6058,29.7646,15393.0
2019-06-05 10:00:00,31.88,31.9,31.73,31.79,55455.0,29.7646,29.7832,29.6245,29.6805,55455.0
2019-06-05 10:05:00,31.78,31.88,31.73,31.8,105554.0,29.6712,29.7646,29.6245,29.6899,105554.0
2019-06-05 10:10:00,31.8,31.86,31.78,31.84,30885.0,29.6899,29.7459,29.6712,29.7272,30885.0
2019-06-05 10:15:00,31.84,31.84,31.62,31.65,52249.0,29.7272,29.7272,29.5218,29.5498,52249.0
2019-06-05 10:20:00,31.66,31.74,31.66,31.72,70504.0,29.5592,29.6339,29.5592,29.6152,70504.0
2019-06-05 10:25:00,31.72,31.78,31.69,31.69,16445.0,29.6152,29.6712,29.5872,29.5872,16445.0
2019-06-05 10:30:00,31.69,31.71,31.54,31.54,40840.0,29.5872,29.6058,29.4471,29.4471,40840.0
2019-06-05 10:35:00,31.55,31.6,31.54,31.54,14765.0,29.4565,29.5031,29.4471,29.4471,14765.0
2019-06-05 10:40:00,31.54,31.59,31.49,31.54,23044.0,29.4471,29.4938,29.4004,29.4471,23044.0
2019-06-05 10:45:00,31.54,31.61,31.54,31.6,14833.0,29.4471,29.5125,29.4471,29.5031,14833.0
2019-06-05 10:50:00,31.61,31.63,31.59,31.62,22692.0,29.5125,29.5312,29.4938,29.5218,22692.0
2019-06-05 10:55:00,31.62,31.66,31.57,31.65,28797.0,29.5218,29.5592,29.4751,29.5498,28797.0
2019-06-05 11:00:00,31.66,31.7,31.63,31.66,21627.0,29.5592,29.5965,29.5312,29.5592,21627.0
2019-06-05 11:05:00,31.67,31.7,31.61,31.62,17557.0,29.5685,29.5965,29.5125,29.5218,17557.0
2019-06-05 11:10:00,31.62,31.71,31.61,31.71,23179.0,29.5218,29.6058,29.5125,29.6058,23179.0
2019-06-05 11:15:00,31.71,31.73,31.69,31.73,19907.0,29.6058,29.6245,29.5872,29.6245,19907.0
2019-06-05 11:20:00,31.74,31.78,31.71,31.71,15179.0,29.6339,29.6712,29.6058,29.6058,15179.0
2019-06-05 11:25:00,31.73,31.74,31.68,31.73,14461.0,29.6245,29.6339,29.5778,29.6245,14461.0
2019-06-05 11:30:00,31.73,31.74,31.7,31.71,8788.0,29.6245,29.6339,29.5965,29.6058,8788.0
2019-06-05 11:35:00,31.72,31.73,31.68,31.73,11032.0,29.6152,29.6245,29.5778,29.6245,11032.0
2019-06-05 11:40:00,31.74,31.74,31.69,31.73,11714.0,29.6339,29.6339,29.5872,29.6245,11714.0
2019-06-05 11:45:00,31.74,31.79,31.73,31.76,11853.0,29.6339,29.6805,29.6245,29.6525,11853.0
2019-06-05 11:50:00,31.76,31.84,31.75,31.82,17676.0,29.6525,29.7272,29.6432,29.7085,17676.0
2019-06-05 11:55:00,31.82,31.85,31.8,31.85,14350.0,29.7085,29.7366,29.6899,29.7366,14350.0
2019-06-05 12:00:00,31.84,31.87,31.81,31.86,20519.0,29.7272,29.7552,29.6992,29.7459,20519.0
2019-06-05 12:05:00,31.87,31.9,31.84,31.84,26348.0,29.7552,29.7832,29.7272,29.7272,26348.0
2019-06-05 12:10:00,31.84,31.85,31.79,31.84,22417.0,29.7272,29.7366,29.6805,29.7272,22417.0
2019-06-05 12:15:00,31.84,31.84,31.79,31.8,17106.0,29.7272,29.7272,29.6805,29.6899,17106.0
2019-06-05 12:20:00,31.8,31.83,31.78,31.8,13653.0,29.6899,29.7179,29.6712,29.6899,13653.0
2019-06-05 12:25:00,31.8,31.87,31.79,31.86,13079.0,29.6899,29.7552,29.6805,29.7459,13079.0
2019-06-05 12:30:00,31.85,31.87,31.82,31.86,16785.0,29.7366,29.7552,29.7085,29.7459,16785.0
2019-06-05 12:35:00,31.88,31.94,31.86,31.93,13768.0,29.7646,29.8206,29.7459,29.8112,13768.0
2019-06-05 12:40:00,31.93,32.01,31.92,32.01,27380.0,29.8112,29.8859,29.8019,29.8859,27380.0
2019-06-05 12:45:00,32.0,32.02,31.95,31.95,15412.0,29.8766,29.8953,29.8299,29.8299,15412.0
2019-06-05 12:50:00,31.96,31.99,31.94,31.98,18465.0,29.8393,29.8673,29.8206,29.8579,18465.0
2019-06-05 12:55:00,31.98,31.99,31.94,31.96,31682.0,29.8579,29.8673,29.8206,29.8393,31682.0
2019-06-05 13:00:00,31.96,31.98,31.95,31.96,15318.0,29.8393,29.8579,29.8299,29.8393,15318.0
2019-06-05 13:05:00,31.96,31.98,31.9,31.9,28535.0,29.8393,29.8579,29.7832,29.7832,28535.0
2019-06-05 13:10:00,31.9,31.92,31.88,31.89,11870.0,29.7832,29.8019,29.7646,29.7739,11870.0
2019-06-05 13:15:00,31.88,31.95,31.87,31.92,19347.0,29.7646,29.8299,29.7552,29.8019,19347.0
2019-06-05 13:20:00,31.92,31.94,31.91,31.94,9503.0,29.8019,29.8206,29.7926,29.8206,9503.0
2019-06-05 13:25:00,31.93,31.93,31.89,31.92,9868.0,29.8112,29.8112,29.7739,29.8019,9868.0
2019-06-05 13:30:00,31.93,31.94,31.9,31.92,13611.0,29.8112,29.8206,29.7832,29.8019,13611.0
2019-06-05 13:35:00,31.92,31.94,31.89,31.91,16384.0,29.8019,29.8206,29.7739,29.7926,16384.0
2019-06-05 13:40:00,31.9,31.93,31.88,31.89,19657.0,29.7832,29.8112,29.7646,29.7739,19657.0
2019-06-05 13:45:00,31.9,31.92,31.87,31.88,23540.0,29.7832,29.8019,29.7552,29.7646,23540.0
2019-06-05 13:50:00,31.88,31.95,31.87,31.94,40019.0,29.7646,29.8299,29.7552,29.8206,40019.0
2019-06-05 13:55:00,31.92,31.94,31.86,31.88,25652.0,29.8019,29.8206,29.7459,29.7646,25652.0
2019-06-05 14:00:00,31.88,31.89,31.83,31.84,12649.0,29.7646,29.7739,29.7179,29.7272,12649.0
2019-06-05 14:05:00,31.85,31.85,31.82,31.84,8544.0,29.7366,29.7366,29.7085,29.7272,8544.0
2019-06-05 14:10:00,31.82,31.85,31.81,31.83,20718.0,29.7085,29.7366,29.6992,29.7179,20718.0
2019-06-05 14:15:00,31.84,31.89,31.82,31.87,28411.0,29.7272,29.7739,29.7085,29.7552,28411.0
2019-06-05 14:20:00,31.87,31.87,31.83,31.86,23620.0,29.7552,29.7552,29.7179,29.7459,23620.0
2019-06-05 14:25:00,31.86,31.91,31.84,31.85,26405.0,29.7459,29.7926,29.7272,29.7366,26405.0
2019-06-05 14:30:00,31.85,31.88,31.85,31.87,12524.0,29.7366,29.7646,29.7366,29.7552,12524.0
2019-06-05 14:35:00,31.87,31.87,31.84,31.86,15815.0,29.7552,29.7552,29.7272,29.7459,15815.0
2019-06-05 14:40:00,31.86,31.86,31.83,31.85,18110.0,29.7459,29.7459,29.7179,29.7366,18110.0
2019-06-05 14:45:00,31.85,31.86,31.8,31.81,21379.0,29.7366,29.7459,29.6899,29.6992,21379.0
2019-06-05 14:50:00,31.81,31.86,31.8,31.83,36024.0,29.6992,29.7459,29.6899,29.7179,36024.0
2019-06-05 14:55:00,31.83,31.9,31.82,31.88,91311.0,29.7179,29.7832,29.7085,29.7646,91311.0
2019-06-05 15:00:00,31.87,31.88,31.83,31.85,36224.0,29.7552,29.7646,29.7179,29.7366,36224.0
2019-06-05 15:05:00,31.85,31.87,31.83,31.87,17096.0,29.7366,29.7552,29.7179,29.7552,17096.0
2019-06-05 15:10:00,31.87,31.9,31.86,31.89,19853.0,29.7552,29.7832,29.7459,29.7739,19853.0
2019-06-05 15:15:00,31.9,31.96,31.89,31.94,27170.0,29.7832,29.8393,29.7739,29.8206,27170.0
2019-06-05 15:20:00,31.94,32.03,31.93,31.99,47446.0,29.8206,29.9046,29.8112,29.8673,47446.0
2019-06-05 15:25:00,31.99,32.0,31.98,31.98,19349.0,29.8673,29.8766,29.8579,29.8579,19349.0
2019-06-05 15:30:00,31.99,31.99,31.93,31.95,37868.0,29.8673,29.8673,29.8112,29.8299,37868.0
2019-06-05 15:35:00,31.95,31.99,31.94,31.97,32708.0,29.8299,29.8673,29.8206,29.8486,32708.0
2019-06-05 15:40:00,31.97,32.02,31.96,32.02,38055.0,29.8486,29.8953,29.8393,29.8953,38055.0
2019-06-05 15:45:00,32.02,32.04,31.97,31.98,49098.0,29.8953,29.914,29.8486,29.8579,49098.0
2019-06-05 15:50:00,31.98,32.04,31.97,32.04,66653.0,29.8579,29.914,29.8486,29.914,66653.0
2019-06-05 15:55:00,32.04,32.06,32.01,32.05,205316.0,29.914,29.9326,29.8859,29.9233,205316.0
2019-06-06 09:30:00,32.13,32.17,32.01,32.1,27629.0,29.998,30.0353,29.8859,29.97,27629.0
2019-06-06 09:35:00,32.1,32.15,32.07,32.13,28954.0,29.97,30.0167,29.942,29.998,28954.0
2019-06-06 09:40:00,32.12,32.18,32.11,32.13,37810.0,29.9886,30.0447,29.9793,29.998,37810.0
2019-06-06 09:45:00,32.11,32.18,32.1,32.18,38849.0,29.9793,30.0447,29.97,30.0447,38849.0
2019-06-06 09:50:00,32.18,32.32,32.18,32.32,53271.0,30.0447,30.1754,30.0447,30.1754,53271.0
2019-06-06 09:55:00,32.33,32.4,32.29,32.36,17582.0,30.1847,30.2501,30.1474,30.2127,17582.0
2019-06-06 10:00:00,32.36,32.37,32.21,32.21,19266.0,30.2127,30.2221,30.0727,30.0727,19266.0
2019-06-06 10:05:00,32.21,32.27,32.17,32.24,14763.0,30.0727,30.1287,30.0353,30.1007,14763.0
2019-06-06 10:10:00,32.23,32.24,32.2,32.2,13575.0,30.0913,30.1007,30.0633,30.0633,13575.0
2019-06-06 10:15:00,32.2,32.23,32.17,32.23,13793.0,30.0633,30.0913,30.0353,30.0913,13793.0
2019-06-06 10:20:00,32.25,32.25,32.19,32.22,12311.0,30.11,30.11,30.054,30.082,12311.0
2019-06-06 10:25:00,32.22,32.27,32.18,32.24,25121.0,30.082,30.1287,30.0447,30.1007,25121.0
2019-06-06 10:30:00,32.25,32.27,32.22,32.25,9868.0,30.11,30.1287,30.082,30.11,9868.0
2019-06-06 10:35:00,32.25,32.25,32.18,32.24,16701.0,30.11,30.11,30.0447,30.1007,16701.0
2019-06-06 10:40:00,32.25,32.27,32.2,32.21,29241.0,30.11,30.1287,30.0633,30.0727,29241.0
2019-06-06 10:45:00,32.21,32.29,32.2,32.29,44629.0,30.0727,30.1474,30.0633,30.1474,44629.0
2019-06-06 10:50:00,32.29,32.35,32.27,32.27,8750.0,30.1474,30.2034,30.1287,30.1287,8750.0
2019-06-06 10:55:00,32.27,32.27,32.25,32.26,14943.0,30.1287,30.1287,30.11,30.1194,14943.0
2019-06-06 11:00:00,32.26,32.26,32.11,32.12,44444.0,30.1194,30.1194,29.9793,29.9886,44444.0
2019-06-06 11:05:00,32.11,32.16,32.1,32.11,89758.0,29.9793,30.026,29.97,29.9793,89758.0
2019-06-06 11:10:00,32.11,32.17,32.09,32.17,17639.0,29.9793,30.0353,29.9606,30.0353,17639.0
2019-06-06 11:15:00,32.16,32.2,32.14,32.19,13564.0,30.026,30.0633,30.0073,30.054,13564.0
2019-06-06 11:20:00,32.19,32.19,32.13,32.13,17038.0,30.054,30.054,29.998,29.998,17038.0
2019-06-06 11:25:00,32.14,32.15,32.1,32.11,9764.0,30.0073,30.0167,29.97,29.9793,9764.0
2019-06-06 11:30:00,32.1,32.14,32.06,32.14,17186.0,29.97,30.0073,29.9326,30.0073,17186.0
2019-06-06 11:35:00,32.14,32.15,32.1,32.1,7337.0,30.0073,30.0167,29.97,29.97,7337.0
2019-06-06 11:40:00,32.09,32.1,32.05,32.07,14400.0,29.9606,29.97,29.9233,29.942,14400.0
2019-06-06 11:45:00,32.06,32.06,31.92,31.95,21457.0,29.9326,29.9326,29.8019,29.8299,21457.0
2019-06-06 11:50:00,31.95,32.02,31.95,31.96,8316.0,29.8299,29.8953,29.8299,29.8393,8316.0
2019-06-06 11:55:00,31.95,31.99,31.93,31.97,9208.0,29.8299,29.8673,29.8112,29.8486,9208.0
2019-06-06 12:00:00,31.97,31.98,31.95,31.96,6416.0,29.8486,29.8579,29.8299,29.8393,6416.0
2019-06-06 12:05:00,31.95,31.97,31.92,31.96,17580.0,29.8299,29.8486,29.8019,29.8393,17580.0
2019-06-06 12:10:00,31.95,32.01,31.92,32.0,8311.0,29.8299,29.8859,29.8019,29.8766,8311.0
2019-06-06 12:15:00,32.01,32.04,32.01,32.03,13243.0,29.8859,29.914,29.8859,29.9046,13243.0
2019-06-06 12:20:00,32.02,32.02,31.97,31.98,14202.0,29.8953,29.8953,29.8486,29.8579,14202.0
2019-06-06 12:25:00,31.99,32.01,31.96,31.97,7738.0,29.8673,29.8859,29.8393,29.8486,7738.0
2019-06-06 12:30:00,31.96,31.97,31.95,31.95,10801.0,29.8393,29.8486,29.8299,29.8299,10801.0
2019-06-06 12:35:00,31.96,31.96,31.9,31.92,12739.0,29.8393,29.8393,29.7832,29.8019,12739.0
2019-06-06 12:40:00,31.93,31.94,31.91,31.93,6535.0,29.8112,29.8206,29.7926,29.8112,6535.0
2019-06-06 12:45:00,31.93,32.0,31.93,32.0,7162.0,29.8112,29.8766,29.8112,29.8766,7162.0
2019-06-06 12:50:00,31.99,31.99,31.97,31.99,8350.0,29.8673,29.8673,29.8486,29.8673,8350.0
2019-06-06 12:55:00,31.99,32.01,31.96,32.01,11071.0,29.8673,29.8859,29.8393,29.8859,11071.0
2019-06-06 13:00:00,32.01,32.01,31.98,31.98,6668.0,29.8859,29.8859,29.8579,29.8579,6668.0
2019-06-06 13:05:00,31.98,32.01,31.97,31.99,10929.0,29.8579,29.8859,29.8486,29.8673,10929.0
2019-06-06 13:10:00,31.98,31.99,31.89,31.9,38191.0,29.8579,29.8673,29.7739,29.7832,38191.0
2019-06-06 13:15:00,31.91,31.92,31.89,31.89,3331.0,29.7926,29.8019,29.7739,29.7739,3331.0
2019-06-06 13:20:00,31.88,31.89,31.85,31.86,10357.0,29.7646,29.7739,29.7366,29.7459,10357.0
2019-06-06 13:25:00,31.85,31.94,31.85,31.93,7865.0,29.7366,29.8206,29.7366,29.8112,7865.0
2019-06-06 13:30:00,31.93,31.96,31.92,31.94,10558.0,29.8112,29.8393,29.8019,29.8206,10558.0
2019-06-06 13:35:00,31.95,31.95,31.87,31.88,10812.0,29.8299,29.8299,29.7552,29.7646,10812.0
2019-06-06 13:40:00,31.87,31.87,31.74,31.76,33849.0,29.7552,29.7552,29.6339,29.6525,33849.0
2019-06-06 13:45:00,31.76,31.83,31.72,31.83,12005.0,29.6525,29.7179,29.6152,29.7179,12005.0
2019-06-06 13:50:00,31.83,31.83,31.79,31.79,9766.0,29.7179,29.7179,29.6805,29.6805,9766.0
2019-06-06 13:55:00,31.8,31.84,31.77,31.79,15047.0,29.6899,29.7272,29.6619,29.6805,15047.0
2019-06-06 14:00:00,31.79,31.79,31.77,31.78,7445.0,29.6805,29.6805,29.6619,29.6712,7445.0
2019-06-06 14:05:00,31.77,31.79,31.76,31.78,7116.0,29.6619,29.6805,29.6525,29.6712,7116.0
2019-06-06 14:10:00,31.78,31.82,31.77,31.82,7421.0,29.6712,29.7085,29.6619,29.7085,7421.0
2019-06-06 14:15:00,31.82,31.95,31.81,31.95,28640.0,29.7085,29.8299,29.6992,29.8299,28640.0
2019-06-06 14:20:00,31.95,31.96,31.92,31.93,14264.0,29.8299,29.8393,29.8019,29.8112,14264.0
2019-06-06 14:25:00,31.93,31.94,31.89,31.89,12263.0,29.8112,29.8206,29.7739,29.7739,12263.0
2019-06-06 14:30:00,31.88,31.95,31.87,31.94,27125.0,29.7646,29.8299,29.7552,29.8206,27125.0
2019-06-06 14:35:00,31.94,31.94,31.89,31.91,17757.0,29.8206,29.8206,29.7739,29.7926,17757.0
2019-06-06 14:40:00,31.9,31.98,31.9,31.94,31828.0,29.7832,29.8579,29.7832,29.8206,31828.0
2019-06-06 14:45:00,31.95,31.97,31.92,31.93,25697.0,29.8299,29.8486,29.8019,29.8112,25697.0
2019-06-06 14:50:00,31.93,31.93,31.89,31.9,16793.0,29.8112,29.8112,29.7739,29.7832,16793.0
2019-06-06 14:55:00,31.89,31.89,31.85,31.85,23479.0,29.7739,29.7739,29.7366,29.7366,23479.0
2019-06-06 15:00:00,31.86,31.89,31.85,31.86,42926.0,29.7459,29.7739,29.7366,29.7459,42926.0
2019-06-06 15:05:00,31.86,31.94,31.86,31.92,28934.0,29.7459,29.8206,29.7459,29.8019,28934.0
2019-06-06 15:10:00,31.92,31.93,31.9,31.91,21559.0,29.8019,29.8112,29.7832,29.7926,21559.0
2019-06-06 15:15:00,31.9,31.94,31.89,31.94,31989.0,29.7832,29.8206,29.7739,29.8206,31989.0
2019-06-06 15:20:00,31.95,31.96,31.91,31.93,35710.0,29.8299,29.8393,29.7926,29.8112,35710.0
2019-06-06 15:25:00,31.93,32.0,31.91,31.98,101536.0,29.8112,29.8766,29.7926,29.8579,101536.0
2019-06-06 15:30:00,31.98,32.02,31.95,32.01,44021.0,29.8579,29.8953,29.8299,29.8859,44021.0
2019-06-06 15:35:00,32.01,32.01,31.95,31.95,50613.0,29.8859,29.8859,29.8299,29.8299,50613.0
2019-06-06 15:40:00,31.96,31.96,31.92,31.92,38458.0,29.8393,29.8393,29.8019,29.8019,38458.0
2019-06-06 15:45:00,31.92,31.93,31.84,31.87,82243.0,29.8019,29.8112,29.7272,29.7552,82243.0
2019-06-06 15:50:00,31.87,31.88,31.77,31.78,112663.0,29.7552,29.7646,29.6619,29.6712,112663.0
2019-06-06 15:55:00,31.78,31.84,31.76,31.82,157221.0,29.6712,29.7272,29.6525,29.7085,157221.0
2019-06-07 09:30:00,31.97,32.07,31.97,32.0,42836.0,29.8486,29.942,29.8486,29.8766,42836.0
2019-06-07 09:35:00,32.0,32.13,31.98,32.07,22924.0,29.8766,29.998,29.8579,29.942,22924.0
2019-06-07 09:40:00,32.08,32.14,32.04,32.12,14896.0,29.9513,30.0073,29.914,29.9886,14896.0
2019-06-07 09:45:00,32.11,32.2,32.1,32.11,23463.0,29.9793,30.0633,29.97,29.9793,23463.0
2019-06-07 09:50:00,32.1,32.19,32.1,32.14,33884.0,29.97,30.054,29.97,30.0073,33884.0
2019-06-07 09:55:00,32.13,32.15,32.09,32.14,17505.0,29.998,30.0167,29.9606,30.0073,17505.0
2019-06-07 10:00:00,32.13,32.15,32.06,32.13,30433.0,29.998,30.0167,29.9326,29.998,30433.0
2019-06-07 10:05:00,32.14,32.29,32.14,32.25,40134.0,30.0073,30.1474,30.0073,30.11,40134.0
2019-06-07 10:10:00,32.24,32.27,32.15,32.16,17958.0,30.1007,30.1287,30.0167,30.026,17958.0
2019-06-07 10:15:00,32.16,32.28,32.16,32.27,11199.0,30.026,30.138,30.026,30.1287,11199.0
2019-06-07 10:20:00,32.27,32.35,32.27,32.34,14648.0,30.1287,30.2034,30.1287,30.194,14648.0
2019-06-07 10:25:00,32.34,32.35,32.3,32.32,13552.0,30.194,30.2034,30.1567,30.1754,13552.0
2019-06-07 10:30:00,32.32,32.4,32.3,32.3,42271.0,30.1754,30.2501,30.1567,30.1567,42271.0
2019-06-07 10:35:00,32.31,32.37,32.29,32.35,17594.0,30.166,30.2221,30.1474,30.2034,17594.0
2019-06-07 10:40:00,32.36,32.38,32.34,32.37,15546.0,30.2127,30.2314,30.194,30.2221,15546.0
2019-06-07 10:45:00,32.37,32.41,32.36,32.39,20090.0,30.2221,30.2594,30.2127,30.2407,20090.0
2019-06-07 10:50:00,32.38,32.45,32.37,32.41,12738.0,30.2314,30.2967,30.2221,30.2594,12738.0
2019-06-07 10:55:00,32.41,32.41,32.35,32.36,13448.0,30.2594,30.2594,30.2034,30.2127,13448.0
2019-06-07 11:00:00,32.36,32.4,32.3,32.31,27379.0,30.2127,30.2501,30.1567,30.166,27379.0
2019-06-07 11:05:00,32.32,32.37,32.3,32.36,43500.0,30.1754,30.2221,30.1567,30.2127,43500.0
2019-06-07 11:10:00,32.36,32.38,32.33,32.34,98983.0,30.2127,30.2314,30.1847,30.194,98983.0
2019-06-07 11:15:00,32.33,32.43,32.32,32.4,36113.0,30.1847,30.2781,30.1754,30.2501,36113.0
2019-06-07 11:20:00,32.4,32.44,32.38,32.43,19239.0,30.2501,30.2874,30.2314,30.2781,19239.0
2019-06-07 11:25:00,32.43,32.44,32.39,32.41,38042.0,30.2781,30.2874,30.2407,30.2594,38042.0
2019-06-07 11:30:00,32.41,32.43,32.34,32.36,55075.0,30.2594,30.2781,30.194,30.2127,55075.0
2019-06-07 11:35:00,32.36,32.48,32.36,32.37,199393.0,30.2127,30.3248,30.2127,30.2221,199393.0
2019-06-07 11:40:00,32.38,32.48,32.38,32.48,17453.0,30.2314,30.3248,30.2314,30.3248,17453.0
2019-06-07 11:45:00,32.49,32.53,32.47,32.53,26270.0,30.3341,30.3714,30.3154,30.3714,26270.0
2019-06-07 11:50:00,32.52,32.57,32.5,32.52,49319.0,30.3621,30.4088,30.3434,30.3621,49319.0
2019-06-07 11:55:00,32.53,32.63,32.53,32.59,114379.0,30.3714,30.4648,30.3714,30.4275,114379.0
2019-06-07 12:00:00,32.6,32.61,32.57,32.57,66635.0,30.4368,30.4461,30.4088,30.4088,66635.0
2019-06-07 12:05:00,32.56,32.66,32.56,32.64,69214.0,30.3994,30.4928,30.3994,30.4741,69214.0
2019-06-07 12:10:00,32.63,32.71,32.59,32.7,97614.0,30.4648,30.5395,30.4275,30.5302,97614.0
2019-06-07 12:15:00,32.69,32.72,32.66,32.66,13355.0,30.5208,30.5488,30.4928,30.4928,13355.0
2019-06-07 12:20:00,32.67,32.73,32.66,32.69,24302.0,30.5021,30.5582,30.4928,30.5208,24302.0
2019-06-07 12:25:00,32.69,32.74,32.67,32.74,15740.0,30.5208,30.5675,30.5021,30.5675,15740.0
2019-06-07 12:30:00,32.74,32.77,32.71,32.75,25645.0,30.5675,30.5955,30.5395,30.5768,25645.0
2019-06-07 12:35:00,32.74,32.74,32.68,32.7,12698.0,30.5675,30.5675,30.5115,30.5302,12698.0
2019-06-07 12:40:00,32.7,32.76,32.69,32.73,18952.0,30.5302,30.5862,30.5208,30.5582,18952.0
2019-06-07 12:45:00,32.73,32.74,32.69,32.7,12854.0,30.5582,30.5675,30.5208,30.5302,12854.0
2019-06-07 12:50:00,32.7,32.71,32.58,32.63,18089.0,30.5302,30.5395,30.4181,30.4648,18089.0
2019-06-07 12:55:00,32.63,32.63,32.55,32.57,18708.0,30.4648,30.4648,30.3901,30.4088,18708.0
2019-06-07 13:00:00,32.58,32.6,32.56,32.59,19112.0,30.4181,30.4368,30.3994,30.4275,19112.0
2019-06-07 13:05:00,32.59,32.63,32.58,32.63,7703.0,30.4275,30.4648,30.4181,30.4648,7703.0
2019-06-07 13:10:00,32.63,32.63,32.59,32.6,19589.0,30.4648,30.4648,30.4275,30.4368,19589.0
2019-06-07 13:15:00,32.61,32.62,32.54,32.62,43219.0,30.4461,30.4555,30.3808,30.4555,43219.0
2019-06-07 13:20:00,32.62,32.65,32.59,32.63,14065.0,30.4555,30.4835,30.4275,30.4648,14065.0
2019-06-07 13:25:00,32.62,32.63,32.6,32.62,14831.0,30.4555,30.4648,30.4368,30.4555,14831.0
2019-06-07 13:30:00,32.63,32.67,32.62,32.67,9248.0,30.4648,30.5021,30.4555,30.5021,9248.0
2019-06-07 13:35:00,32.67,32.69,32.66,32.66,15922.0,30.5021,30.5208,30.4928,30.4928,15922.0
2019-06-07 13:40:00,32.66,32.67,32.63,32.66,14190.0,30.4928,30.5021,30.4648,30.4928,14190.0
2019-06-07 13:45:00,32.67,32.68,32.64,32.66,8520.0,30.5021,30.5115,30.4741,30.4928,8520.0
2019-06-07 13:50:00,32.66,32.67,32.63,32.65,18908.0,30.4928,30.5021,30.4648,30.4835,18908.0
2019-06-07 13:55:00,32.65,32.67,32.63,32.65,15296.0,30.4835,30.5021,30.4648,30.4835,15296.0
2019-06-07 14:00:00,32.65,32.67,32.63,32.65,11277.0,30.4835,30.5021,30.4648,30.4835,11277.0
2019-06-07 14:05:00,32.65,32.66,32.62,32.66,18690.0,30.4835,30.4928,30.4555,30.4928,18690.0
2019-06-07 14:10:00,32.66,32.66,32.62,32.63,20658.0,30.4928,30.4928,30.4555,30.4648,20658.0
2019-06-07 14:15:00,32.63,32.65,32.62,32.65,16928.0,30.4648,30.4835,30.4555,30.4835,16928.0
2019-06-07 14:20:00,32.64,32.69,32.64,32.68,18392.0,30.4741,30.5208,30.4741,30.5115,18392.0
2019-06-07 14:25:00,32.68,32.72,32.67,32.71,26942.0,30.5115,30.5488,30.5021,30.5395,26942.0
2019-06-07 14:30:00,32.71,32.77,32.69,32.76,42028.0,30.5395,30.5955,30.5208,30.5862,42028.0
2019-06-07 14:35:00,32.76,32.82,32.73,32.8,73571.0,30.5862,30.6422,30.5582,30.6235,73571.0
2019-06-07 14:40:00,32.8,32.83,32.8,32.81,29520.0,30.6235,30.6515,30.6235,30.6329,29520.0
2019-06-07 14:45:00,32.82,32.82,32.75,32.77,23868.0,30.6422,30.6422,30.5768,30.5955,23868.0
2019-06-07 14:50:00,32.76,32.79,32.75,32.75,71933.0,30.5862,30.6142,30.5768,30.5768,71933.0
2019-06-07 14:55:00,32.75,32.77,32.75,32.77,34173.0,30.5768,30.5955,30.5768,30.5955,34173.0
2019-06-07 15:00:00,32.77,32.78,32.71,32.75,40600.0,30.5955,30.6048,30.5395,30.5768,40600.0
2019-06-07 15:05:00,32.75,32.75,32.73,32.75,29598.0,30.5768,30.5768,30.5582,30.5768,29598.0
2019-06-07 15:10:00,32.75,32.76,32.71,32.73,102067.0,30.5768,30.5862,30.5395,30.5582,102067.0
2019-06-07 15:15:00,32.73,32.74,32.65,32.65,22692.0,30.5582,30.5675,30.4835,30.4835,22692.0
2019-06-07 15:20:00,32.65,32.72,32.57,32.72,71623.0,30.4835,30.5488,30.4088,30.5488,71623.0
2019-06-07 15:25:00,32.72,32.79,32.72,32.79,50208.0,30.5488,30.6142,30.5488,30.6142,50208.0
2019-06-07 15:30:00,32.78,32.79,32.72,32.74,28965.0,30.6048,30.6142,30.5488,30.5675,28965.0
2019-06-07 15:35:00,32.75,32.77,32.73,32.76,25305.0,30.5768,30.5955,30.5582,30.5862,25305.0
2019-06-07 15:40:00,32.76,32.79,32.74,32.74,45415.0,30.5862,30.6142,30.5675,30.5675,45415.0
2019-06-07 15:45:00,32.74,32.79,32.67,32.79,105488.0,30.5675,30.6142,30.5021,30.6142,105488.0
2019-06-07 15:50:00,32.79,32.79,32.73,32.77,93833.0,30.6142,30.6142,30.5582,30.5955,93833.0
2019-06-07 15:55:00,32.77,32.8,32.73,32.75,241795.0,30.5955,30.6235,30.5582,30.5768,241795.0
2019-06-10 09:30:00,32.73,32.92,32.73,32.84,47837.0,30.5582,30.7356,30.5582,30.6609,47837.0
2019-06-10 09:35:00,32.84,32.89,32.81,32.87,18935.0,30.6609,30.7075,30.6329,30.6889,18935.0
2019-06-10 09:40:00,32.89,33.02,32.88,32.97,103978.0,30.7075,30.8289,30.6982,30.7822,103978.0
2019-06-10 09:45:00,32.96,33.03,32.94,33.0,28082.0,30.7729,30.8383,30.7542,30.8102,28082.0
2019-06-10 09:50:00,33.03,33.09,32.97,32.97,34236.0,30.8383,30.8943,30.7822,30.7822,34236.0
2019-06-10 09:55:00,32.95,33.0,32.9,32.99,62707.0,30.7636,30.8102,30.7169,30.8009,62707.0
2019-06-10 10:00:00,32.99,33.02,32.95,33.01,61579.0,30.8009,30.8289,30.7636,30.8196,61579.0
2019-06-10 10:05:00,33.01,33.02,32.92,32.95,141376.0,30.8196,30.8289,30.7356,30.7636,141376.0
2019-06-10 10:10:00,32.95,32.98,32.87,32.95,36965.0,30.7636,30.7916,30.6889,30.7636,36965.0
2019-06-10 10:15:00,32.94,32.98,32.92,32.97,36082.0,30.7542,30.7916,30.7356,30.7822,36082.0
2019-06-10 10:20:00,32.95,33.02,32.92,32.94,40306.0,30.7636,30.8289,30.7356,30.7542,40306.0
2019-06-10 10:25:00,32.97,33.0,32.95,32.98,9973.0,30.7822,30.8102,30.7636,30.7916,9973.0
2019-06-10 10:30:00,32.97,32.99,32.93,32.99,36746.0,30.7822,30.8009,30.7449,30.8009,36746.0
2019-06-10 10:35:00,32.99,32.99,32.89,32.92,33450.0,30.8009,30.8009,30.7075,30.7356,33450.0
2019-06-10 10:40:00,32.93,32.95,32.91,32.93,16998.0,30.7449,30.7636,30.7262,30.7449,16998.0
2019-06-10 10:45:00,32.92,32.93,32.84,32.84,58266.0,30.7356,30.7449,30.6609,30.6609,58266.0
2019-06-10 10:50:00,32.84,32.95,32.8,32.87,50680.0,30.6609,30.7636,30.6235,30.6889,50680.0
2019-06-10 10:55:00,32.87,32.87,32.81,32.84,14721.0,30.6889,30.6889,30.6329,30.6609,14721.0
2019-06-10 11:00:00,32.84,32.86,32.77,32.78,9120.0,30.6609,30.6795,30.5955,30.6048,9120.0
2019-06-10 11:05:00,32.78,32.82,32.77,32.8,30251.0,30.6048,30.6422,30.5955,30.6235,30251.0
2019-06-10 11:10:00,32.81,32.82,32.73,32.73,26362.0,30.6329,30.6422,30.5582,30.5582,26362.0
2019-06-10 11:15:00,32.74,32.78,32.71,32.78,11083.0,30.5675,30.6048,30.5395,30.6048,11083.0
2019-06-10 11:20:00,32.79,32.79,32.74,32.75,25732.0,30.6142,30.6142,30.5675,30.5768,25732.0
2019-06-10 11:25:00,32.74,32.8,32.74,32.75,81919.0,30.5675,30.6235,30.5675,30.5768,81919.0
2019-06-10 11:30:00,32.74,32.74,32.63,32.67,38077.0,30.5675,30.5675,30.4648,30.5021,38077.0
2019-06-10 11:35:00,32.68,32.72,32.65,32.7,9957.0,30.5115,30.5488,30.4835,30.5302,9957.0
2019-06-10 11:40:00,32.7,32.8,32.7,32.79,18291.0,30.5302,30.6235,30.5302,30.6142,18291.0
2019-06-10 11:45:00,32.79,32.84,32.78,32.84,25503.0,30.6142,30.6609,30.6048,30.6609,25503.0
2019-06-10 11:50:00,32.84,32.86,32.83,32.85,13590.0,30.6609,30.6795,30.6515,30.6702,13590.0
2019-06-10 11:55:00,32.84,32.92,32.84,32.9,16728.0,30.6609,30.7356,30.6609,30.7169,16728.0
2019-06-10 12:00:00,32.89,32.89,32.81,32.82,7366.0,30.7075,30.7075,30.6329,30.6422,7366.0
2019-06-10 12:05:00,32.83,32.83,32.78,32.78,11324.0,30.6515,30.6515,30.6048,30.6048,11324.0
2019-06-10 12:10:00,32.77,32.79,32.75,32.78,18745.0,30.5955,30.6142,30.5768,30.6048,18745.0
2019-06-10 12:15:00,32.78,32.8,32.7,32.7,20833.0,30.6048,30.6235,30.5302,30.5302,20833.0
2019-06-10 12:20:00,32.72,32.74,32.67,32.67,15333.0,30.5488,30.5675,30.5021,30.5021,15333.0
2019-06-10 12:25:00,32.67,32.7,32.63,32.64,7910.0,30.5021,30.5302,30.4648,30.4741,7910.0
2019-06-10 12:30:00,32.64,32.65,32.59,32.64,24931.0,30.4741,30.4835,30.4275,30.4741,24931.0
2019-06-10 12:35:00,32.64,32.69,32.63,32.68,12659.0,30.4741,30.5208,30.4648,30.5115,12659.0
2019-06-10 12:40:00,32.68,32.7,32.67,32.67,19439.0,30.5115,30.5302,30.5021,30.5021,19439.0
2019-06-10 12:45:00,32.67,32.67,32.63,32.66,10964.0,30.5021,30.5021,30.4648,30.4928,10964.0
2019-06-10 12:50:00,32.66,32.71,32.66,32.7,18373.0,30.4928,30.5395,30.4928,30.5302,18373.0
2019-06-10 12:55:00,32.7,32.71,32.66,32.67,15854.0,30.5302,30.5395,30.4928,30.5021,15854.0
2019-06-10 13:00:00,32.66,32.66,32.6,32.64,20858.0,30.4928,30.4928,30.4368,30.4741,20858.0
2019-06-10 13:05:00,32.63,32.63,32.57,32.59,7961.0,30.4648,30.4648,30.4088,30.4275,7961.0
2019-06-10 13:10:00,32.59,32.65,32.59,32.6,7370.0,30.4275,30.4835,30.4275,30.4368,7370.0
2019-06-10 13:15:00,32.6,32.62,32.58,32.6,10154.0,30.4368,30.4555,30.4181,30.4368,10154.0
2019-06-10 13:20:00,32.61,32.65,32.61,32.63,10617.0,30.4461,30.4835,30.4461,30.4648,10617.0
2019-06-10 13:25:00,32.62,32.63,32.58,32.59,5111.0,30.4555,30.4648,30.4181,30.4275,5111.0
2019-06-10 13:30:00,32.58,32.61,32.58,32.61,11289.0,30.4181,30.4461,30.4181,30.4461,11289.0
2019-06-10 13:35:00,32.62,32.68,32.61,32.64,10695.0,30.4555,30.5115,30.4461,30.4741,10695.0
2019-06-10 13:40:00,32.65,32.67,32.6,32.6,9037.0,30.4835,30.5021,30.4368,30.4368,9037.0
2019-06-10 13:45:00,32.6,32.62,32.57,32.58,12048.0,30.4368,30.4555,30.4088,30.4181,12048.0
2019-06-10 13:50:00,32.57,32.61,32.56,32.61,10210.0,30.4088,30.4461,30.3994,30.4461,10210.0
2019-06-10 13:55:00,32.61,32.61,32.53,32.53,12208.0,30.4461,30.4461,30.3714,30.3714,12208.0
2019-06-10 14:00:00,32.54,32.58,32.48,32.55,28585.0,30.3808,30.4181,30.3248,30.3901,28585.0
2019-06-10 14:05:00,32.56,32.56,32.52,32.54,11989.0,30.3994,30.3994,30.3621,30.3808,11989.0
2019-06-10 14:10:00,32.54,32.57,32.53,32.55,22820.0,30.3808,30.4088,30.3714,30.3901,22820.0
2019-06-10 14:15:00,32.54,32.55,32.52,32.52,7985.0,30.3808,30.3901,30.3621,30.3621,7985.0
2019-06-10 14:20:00,32.52,32.56,32.52,32.55,14627.0,30.3621,30.3994,30.3621,30.3901,14627.0
2019-06-10 14:25:00,32.55,32.58,32.53,32.53,24938.0,30.3901,30.4181,30.3714,30.3714,24938.0
2019-06-10 14:30:00,32.53,32.54,32.5,32.52,14138.0,30.3714,30.3808,30.3434,30.3621,14138.0
2019-06-10 14:35:00,32.52,32.57,32.51,32.55,21912.0,30.3621,30.4088,30.3528,30.3901,21912.0
2019-06-10 14:40:00,32.55,32.55,32.51,32.53,12800.0,30.3901,30.3901,30.3528,30.3714,12800.0
2019-06-10 14:45:00,32.54,32.6,32.54,32.6,7734.0,30.3808,30.4368,30.3808,30.4368,7734.0
2019-06-10 14:50:00,32.59,32.64,32.59,32.62,15836.0,30.4275,30.4741,30.4275,30.4555,15836.0
2019-06-10 14:55:00,32.63,32.66,32.61,32.65,11787.0,30.4648,30.4928,30.4461,30.4835,11787.0
2019-06-10 15:00:00,32.65,32.66,32.63,32.65,11394.0,30.4835,30.4928,30.4648,30.4835,11394.0
2019-06-10 15:05:00,32.65,32.7,32.62,32.69,16281.0,30.4835,30.5302,30.4555,30.5208,16281.0
2019-06-10 15:10:00,32.69,32.69,32.65,32.67,10066.0,30.5208,30.5208,30.4835,30.5021,10066.0
2019-06-10 15:15:00,32.68,32.7,32.67,32.68,9300.0,30.5115,30.5302,30.5021,30.5115,9300.0
2019-06-10 15:20:00,32.68,32.7,32.66,32.69,15677.0,30.5115,30.5302,30.4928,30.5208,15677.0
2019-06-10 15:25:00,32.69,32.69,32.62,32.63,13246.0,30.5208,30.5208,30.4555,30.4648,13246.0
2019-06-10 15:30:00,32.63,32.67,32.61,32.66,15862.0,30.4648,30.5021,30.4461,30.4928,15862.0
2019-06-10 15:35:00,32.65,32.69,32.64,32.69,10935.0,30.4835,30.5208,30.4741,30.5208,10935.0
2019-06-10 15:40:00,32.69,32.71,32.67,32.69,24296.0,30.5208,30.5395,30.5021,30.5208,24296.0
2019-06-10 15:45:00,32.69,32.71,32.66,32.7,26841.0,30.5208,30.5395,30.4928,30.5302,26841.0
2019-06-10 15:50:00,32.71,32.74,32.68,32.74,58440.0,30.5395,30.5675,30.5115,30.5675,58440.0
2019-06-10 15:55:00,32.73,32.76,32.71,32.72,112892.0,30.5582,30.5862,30.5395,30.5488,112892.0
2019-06-11 09:30:00,32.87,32.95,32.75,32.78,28898.0,30.6889,30.7636,30.5768,30.6048,28898.0
2019-06-11 09:35:00,32.78,32.86,32.75,32.81,24275.0,30.6048,30.6795,30.5768,30.6329,24275.0
2019-06-11 09:40:00,32.8,32.95,32.79,32.94,22256.0,30.6235,30.7636,30.6142,30.7542,22256.0
2019-06-11 09:45:00,32.93,33.0,32.85,32.9,18890.0,30.7449,30.8102,30.6702,30.7169,18890.0
2019-06-11 09:50:00,32.91,32.96,32.89,32.89,15319.0,30.7262,30.7729,30.7075,30.7075,15319.0
2019-06-11 09:55:00,32.89,32.94,32.84,32.87,21944.0,30.7075,30.7542,30.6609,30.6889,21944.0
2019-06-11 10:00:00,32.86,32.86,32.72,32.73,28176.0,30.6795,30.6795,30.5488,30.5582,28176.0
2019-06-11 10:05:00,32.73,32.8,32.73,32.75,14976.0,30.5582,30.6235,30.5582,30.5768,14976.0
2019-06-11 10:10:00,32.75,32.76,32.68,32.69,43485.0,30.5768,30.5862,30.5115,30.5208,43485.0
2019-06-11 10:15:00,32.69,32.72,32.66,32.7,12201.0,30.5208,30.5488,30.4928,30.5302,12201.0
2019-06-11 10:20:00,32.72,32.72,32.5,32.53,75621.0,30.5488,30.5488,30.3434,30.3714,75621.0
2019-06-11 10:25:00,32.52,32.54,32.4,32.47,72474.0,30.3621,30.3808,30.2501,30.3154,72474.0
2019-06-11 10:30:00,32.47,32.47,32.35,32.47,50984.0,30.3154,30.3154,30.2034,30.3154,50984.0
2019-06-11 10:35:00,32.46,32.53,32.41,32.49,29482.0,30.3061,30.3714,30.2594,30.3341,29482.0
2019-06-11 10:40:00,32.49,32.51,32.44,32.47,8900.0,30.3341,30.3528,30.2874,30.3154,8900.0
2019-06-11 10:45:00,32.48,32.5,32.43,32.43,10136.0,30.3248,30.3434,30.2781,30.2781,10136.0
2019-06-11 10:50:00,32.44,32.52,32.43,32.51,19826.0,30.2874,30.3621,30.2781,30.3528,19826.0
2019-06-11 10:55:00,32.52,32.56,32.51,32.55,31284.0,30.3621,30.3994,30.3528,30.3901,31284.0
2019-06-11 11:00:00,32.55,32.55,32.49,32.52,17018.0,30.3901,30.3901,30.3341,30.3621,17018.0
2019-06-11 11:05:00,32.52,32.53,32.45,32.47,16170.0,30.3621,30.3714,30.2967,30.3154,16170.0
2019-06-11 11:10:00,32.47,32.5,32.43,32.44,11418.0,30.3154,30.3434,30.2781,30.2874,11418.0
2019-06-11 11:15:00,32.44,32.47,32.41,32.46,13534.0,30.2874,30.3154,30.2594,30.3061,13534.0
2019-06-11 11:20:00,32.46,32.51,32.46,32.5,13143.0,30.3061,30.3528,30.3061,30.3434,13143.0
2019-06-11 11:25:00,32.49,32.5,32.39,32.39,24021.0,30.3341,30.3434,30.2407,30.2407,24021.0
2019-06-11 11:30:00,32.39,32.45,32.39,32.44,13253.0,30.2407,30.2967,30.2407,30.2874,13253.0
2019-06-11 11:35:00,32.44,32.45,32.39,32.42,11352.0,30.2874,30.2967,30.2407,30.2687,11352.0
2019-06-11 11:40:00,32.43,32.47,32.42,32.47,16795.0,30.2781,30.3154,30.2687,30.3154,16795.0
2019-06-11 11:45:00,32.47,32.48,32.43,32.45,13613.0,30.3154,30.3248,30.2781,30.2967,13613.0
2019-06-11 11:50:00,32.45,32.45,32.42,32.44,11287.0,30.2967,30.2967,30.2687,30.2874,11287.0
2019-06-11 11:55:00,32.44,32.44,32.39,32.39,14315.0,30.2874,30.2874,30.2407,30.2407,14315.0
2019-06-11 12:00:00,32.38,32.44,32.38,32.4,13975.0,30.2314,30.2874,30.2314,30.2501,13975.0
2019-06-11 12:05:00,32.39,32.4,32.33,32.34,18523.0,30.2407,30.2501,30.1847,30.194,18523.0
2019-06-11 12:10:00,32.34,32.38,32.31,32.33,13070.0,30.194,30.2314,30.166,30.1847,13070.0
2019-06-11 12:15:00,32.32,32.35,32.28,32.29,22930.0,30.1754,30.2034,30.138,30.1474,22930.0
2019-06-11 12:20:00,32.28,32.33,32.27,32.33,13768.0,30.138,30.1847,30.1287,30.1847,13768.0
2019-06-11 12:25:00,32.32,32.32,32.28,32.31,8047.0,30.1754,30.1754,30.138,30.166,8047.0
2019-06-11 12:30:00,32.31,32.36,32.3,32.36,12991.0,30.166,30.2127,30.1567,30.2127,12991.0
2019-06-11 12:35:00,32.35,32.36,32.29,32.29,8550.0,30.2034,30.2127,30.1474,30.1474,8550.0
2019-06-11 12:40:00,32.28,32.33,32.27,32.3,18096.0,30.138,30.1847,30.1287,30.1567,18096.0
2019-06-11 12:45:00,32.29,32.3,32.26,32.26,6189.0,30.1474,30.1567,30.1194,30.1194,6189.0
2019-06-11 12:50:00,32.26,32.3,32.25,32.27,14902.0,30.1194,30.1567,30.11,30.1287,14902.0
2019-06-11 12:55:00,32.27,32.27,32.23,32.25,11598.0,30.1287,30.1287,30.0913,30.11,11598.0
2019-06-11 13:00:00,32.26,32.3,32.25,32.29,7550.0,30.1194,30.1567,30.11,30.1474,7550.0
2019-06-11 13:05:00,32.3,32.3,32.22,32.29,11367.0,30.1567,30.1567,30.082,30.1474,11367.0
2019-06-11 13:10:00,32.28,32.32,32.27,32.31,9258.0,30.138,30.1754,30.1287,30.166,9258.0
2019-06-11 13:15:00,32.31,32.33,32.27,32.27,9686.0,30.166,30.1847,30.1287,30.1287,9686.0
2019-06-11 13:20:00,32.27,32.33,32.27,32.31,6632.0,30.1287,30.1847,30.1287,30.166,6632.0
2019-06-11 13:25:00,32.31,32.34,32.31,32.34,7836.0,30.166,30.194,30.166,30.194,7836.0
2019-06-11 13:30:00,32.34,32.37,32.32,32.37,9428.0,30.194,30.2221,30.1754,30.2221,9428.0
2019-06-11 13:35:00,32.36,32.39,32.35,32.39,11942.0,30.2127,30.2407,30.2034,30.2407,11942.0
2019-06-11 13:40:00,32.39,32.44,32.39,32.42,6807.0,30.2407,30.2874,30.2407,30.2687,6807.0
2019-06-11 13:45:00,32.42,32.43,32.4,32.41,9425.0,30.2687,30.2781,30.2501,30.2594,9425.0
2019-06-11 13:50:00,32.41,32.44,32.41,32.44,10030.0,30.2594,30.2874,30.2594,30.2874,10030.0
2019-06-11 13:55:00,32.44,32.55,32.44,32.55,14941.0,30.2874,30.3901,30.2874,30.3901,14941.0
2019-06-11 14:00:00,32.55,32.57,32.51,32.51,8654.0,30.3901,30.4088,30.3528,30.3528,8654.0
2019-06-11 14:05:00,32.52,32.53,32.5,32.53,7828.0,30.3621,30.3714,30.3434,30.3714,7828.0
2019-06-11 14:10:00,32.54,32.57,32.53,32.55,9343.0,30.3808,30.4088,30.3714,30.3901,9343.0
2019-06-11 14:15:00,32.54,32.57,32.53,32.57,10199.0,30.3808,30.4088,30.3714,30.4088,10199.0
2019-06-11 14:20:00,32.57,32.6,32.55,32.56,13275.0,30.4088,30.4368,30.3901,30.3994,13275.0
2019-06-11 14:25:00,32.57,32.57,32.51,32.55,9341.0,30.4088,30.4088,30.3528,30.3901,9341.0
2019-06-11 14:30:00,32.55,32.56,32.51,32.55,10441.0,30.3901,30.3994,30.3528,30.3901,10441.0
2019-06-11 14:35:00,32.55,32.61,32.54,32.57,12278.0,30.3901,30.4461,30.3808,30.4088,12278.0
2019-06-11 14:40:00,32.57,32.6,32.54,32.54,15620.0,30.4088,30.4368,30.3808,30.3808,15620.0
2019-06-11 14:45:00,32.54,32.54,32.47,32.5,12298.0,30.3808,30.3808,30.3154,30.3434,12298.0
2019-06-11 14:50:00,32.5,32.53,32.49,32.51,7639.0,30.3434,30.3714,30.3341,30.3528,7639.0
2019-06-11 14:55:00,32.51,32.53,32.49,32.51,8829.0,30.3528,30.3714,30.3341,30.3528,8829.0
2019-06-11 15:00:00,32.51,32.54,32.48,32.48,17190.0,30.3528,30.3808,30.3248,30.3248,17190.0
2019-06-11 15:05:00,32.48,32.51,32.45,32.51,11036.0,30.3248,30.3528,30.2967,30.3528,11036.0
2019-06-11 15:10:00,32.52,32.52,32.47,32.47,16213.0,30.3621,30.3621,30.3154,30.3154,16213.0
2019-06-11 15:15:00,32.47,32.48,32.44,32.46,16722.0,30.3154,30.3248,30.2874,30.3061,16722.0
2019-06-11 15:20:00,32.46,32.48,32.43,32.47,12401.0,30.3061,30.3248,30.2781,30.3154,12401.0
2019-06-11 15:25:00,32.47,32.49,32.45,32.48,15975.0,30.3154,30.3341,30.2967,30.3248,15975.0
2019-06-11 15:30:00,32.48,32.51,32.46,32.51,16358.0,30.3248,30.3528,30.3061,30.3528,16358.0
2019-06-11 15:35:00,32.5,32.51,32.46,32.51,21164.0,30.3434,30.3528,30.3061,30.3528,21164.0
2019-06-11 15:40:00,32.5,32.51,32.47,32.49,26463.0,30.3434,30.3528,30.3154,30.3341,26463.0
2019-06-11 15:45:00,32.48,32.52,32.47,32.51,36785.0,30.3248,30.3621,30.3154,30.3528,36785.0
2019-06-11 15:50:00,32.51,32.52,32.48,32.51,55581.0,30.3528,30.3621,30.3248,30.3528,55581.0
2019-06-11 15:55:00,32.5,32.52,32.46,32.5,121987.0,30.3434,30.3621,30.3061,30.3434,121987.0
2019-06-12 09:30:00,32.53,32.73,32.53,32.67,36568.0,30.3714,30.5582,30.3714,30.5021,36568.0
2019-06-12 09:35:00,32.67,32.67,32.52,32.62,14655.0,30.5021,30.5021,30.3621,30.4555,14655.0
2019-06-12 09:40:00,32.63,32.87,32.63,32.87,89677.0,30.4648,30.6889,30.4648,30.6889,89677.0
2019-06-12 09:45:00,32.88,32.88,32.8,32.83,20195.0,30.6982,30.6982,30.6235,30.6515,20195.0
2019-06-12 09:50:00,32.84,32.92,32.81,32.83,19679.0,30.6609,30.7356,30.6329,30.6515,19679.0
2019-06-12 09:55:00,32.82,32.87,32.79,32.84,28117.0,30.6422,30.6889,30.6142,30.6609,28117.0
2019-06-12 10:00:00,32.84,32.89,32.82,32.84,36884.0,30.6609,30.7075,30.6422,30.6609,36884.0
2019-06-12 10:05:00,32.83,32.84,32.77,32.82,87807.0,30.6515,30.6609,30.5955,30.6422,87807.0
2019-06-12 10:10:00,32.82,32.87,32.72,32.72,69539.0,30.6422,30.6889,30.5488,30.5488,69539.0
2019-06-12 10:15:00,32.71,32.73,32.68,32.72,17681.0,30.5395,30.5582,30.5115,30.5488,17681.0
2019-06-12 10:20:00,32.72,32.78,32.7,32.71,14716.0,30.5488,30.6048,30.5302,30.5395,14716.0
2019-06-12 10:25:00,32.69,32.74,32.67,32.74,18778.0,30.5208,30.5675,30.5021,30.5675,18778.0
2019-06-12 10:30:00,32.75,32.76,32.68,32.72,13106.0,30.5768,30.5862,30.5115,30.5488,13106.0
2019-06-12 10:35:00,32.73,32.87,32.73,32.84,11663.0,30.5582,30.6889,30.5582,30.6609,11663.0
2019-06-12 10:40:00,32.83,32.87,32.81,32.83,9465.0,30.6515,30.6889,30.6329,30.6515,9465.0
2019-06-12 10:45:00,32.83,32.86,32.77,32.78,33579.0,30.6515,30.6795,30.5955,30.6048,33579.0
2019-06-12 10:50:00,32.78,32.78,32.71,32.71,19406.0,30.6048,30.6048,30.5395,30.5395,19406.0
2019-06-12 10:55:00,32.7,32.7,32.56,32.61,48507.0,30.5302,30.5302,30.3994,30.4461,48507.0
2019-06-12 11:00:00,32.61,32.64,32.57,32.64,10371.0,30.4461,30.4741,30.4088,30.4741,10371.0
2019-06-12 11:05:00,32.65,32.68,32.63,32.63,15055.0,30.4835,30.5115,30.4648,30.4648,15055.0
2019-06-12 11:10:00,32.64,32.71,32.63,32.7,12615.0,30.4741,30.5395,30.4648,30.5302,12615.0
2019-06-12 11:15:00,32.7,32.72,32.6,32.61,15540.0,30.5302,30.5488,30.4368,30.4461,15540.0
2019-06-12 11:20:00,32.61,32.65,32.6,32.65,16562.0,30.4461,30.4835,30.4368,30.4835,16562.0
2019-06-12 11:25:00,32.64,32.65,32.58,32.59,20715.0,30.4741,30.4835,30.4181,30.4275,20715.0
2019-06-12 11:30:00,32.6,32.64,32.59,32.64,12993.0,30.4368,30.4741,30.4275,30.4741,12993.0
2019-06-12 11:35:00,32.64,32.65,32.57,32.6,11010.0,30.4741,30.4835,30.4088,30.4368,11010.0
2019-06-12 11:40:00,32.6,32.63,32.56,32.57,16152.0,30.4368,30.4648,30.3994,30.4088,16152.0
2019-06-12 11:45:00,32.57,32.57,32.52,32.55,12143.0,30.4088,30.4088,30.3621,30.3901,12143.0
2019-06-12 11:50:00,32.54,32.6,32.54,32.57,49919.0,30.3808,30.4368,30.3808,30.4088,49919.0
2019-06-12 11:55:00,32.58,32.62,32.58,32.62,23839.0,30.4181,30.4555,30.4181,30.4555,23839.0
2019-06-12 12:00:00,32.61,32.62,32.57,32.57,24418.0,30.4461,30.4555,30.4088,30.4088,24418.0
2019-06-12 12:05:00,32.58,32.6,32.57,32.57,19445.0,30.4181,30.4368,30.4088,30.4088,19445.0
2019-06-12 12:10:00,32.57,32.58,32.54,32.55,50541.0,30.4088,30.4181,30.3808,30.3901,50541.0
2019-06-12 12:15:00,32.56,32.65,32.56,32.61,23324.0,30.3994,30.4835,30.3994,30.4461,23324.0
2019-06-12 12:20:00,32.6,32.62,32.59,32.62,11307.0,30.4368,30.4555,30.4275,30.4555,11307.0
2019-06-12 12:25:00,32.61,32.61,32.55,32.56,11016.0,30.4461,30.4461,30.3901,30.3994,11016.0
2019-06-12 12:30:00,32.57,32.59,32.54,32.58,23583.0,30.4088,30.4275,30.3808,30.4181,23583.0
2019-06-12 12:35:00,32.58,32.62,32.54,32.6,26924.0,30.4181,30.4555,30.3808,30.4368,26924.0
2019-06-12 12:40:00,32.61,32.63,32.55,32.55,47006.0,30.4461,30.4648,30.3901,30.3901,47006.0
2019-06-12 12:45:00,32.55,32.58,32.52,32.57,78016.0,30.3901,30.4181,30.3621,30.4088,78016.0
2019-06-12 12:50:00,32.57,32.6,32.55,32.56,47851.0,30.4088,30.4368,30.3901,30.3994,47851.0
2019-06-12 12:55:00,32.56,32.59,32.53,32.57,65582.0,30.3994,30.4275,30.3714,30.4088,65582.0
2019-06-12 13:00:00,32.57,32.58,32.48,32.51,45487.0,30.4088,30.4181,30.3248,30.3528,45487.0
2019-06-12 13:05:00,32.52,32.52,32.42,32.47,72874.0,30.3621,30.3621,30.2687,30.3154,72874.0
2019-06-12 13:10:00,32.47,32.47,32.36,32.4,66767.0,30.3154,30.3154,30.2127,30.2501,66767.0
2019-06-12 13:15:00,32.4,32.45,32.39,32.43,37249.0,30.2501,30.2967,30.2407,30.2781,37249.0
2019-06-12 13:20:00,32.44,32.47,32.37,32.38,37976.0,30.2874,30.3154,30.2221,30.2314,37976.0
2019-06-12 13:25:00,32.38,32.39,32.34,32.36,47577.0,30.2314,30.2407,30.194,30.2127,47577.0
2019-06-12 13:30:00,32.37,32.43,32.35,32.43,22031.0,30.2221,30.2781,30.2034,30.2781,22031.0
2019-06-12 13:35:00,32.43,32.49,32.42,32.48,21134.0,30.2781,30.3341,30.2687,30.3248,21134.0
2019-06-12 13:40:00,32.49,32.5,32.44,32.45,20182.0,30.3341,30.3434,30.2874,30.2967,20182.0
2019-06-12 13:45:00,32.45,32.52,32.45,32.5,32385.0,30.2967,30.3621,30.2967,30.3434,32385.0
2019-06-12 13:50:00,32.51,32.53,32.5,32.5,22628.0,30.3528,30.3714,30.3434,30.3434,22628.0
2019-06-12 13:55:00,32.5,32.51,32.48,32.48,25921.0,30.3434,30.3528,30.3248,30.3248,25921.0
2019-06-12 14:00:00,32.48,32.54,32.47,32.5,48186.0,30.3248,30.3808,30.3154,30.3434,48186.0
2019-06-12 14:05:00,32.5,32.5,32.42,32.43,34365.0,30.3434,30.3434,30.2687,30.2781,34365.0
2019-06-12 14:10:00,32.43,32.5,32.42,32.48,61628.0,30.2781,30.3434,30.2687,30.3248,61628.0
2019-06-12 14:15:00,32.48,32.53,32.42,32.42,42514.0,30.3248,30.3714,30.2687,30.2687,42514.0
2019-06-12 14:20:00,32.43,32.45,32.4,32.42,48703.0,30.2781,30.2967,30.2501,30.2687,48703.0
2019-06-12 14:25:00,32.42,32.5,32.41,32.48,42608.0,30.2687,30.3434,30.2594,30.3248,42608.0
2019-06-12 14:30:00,32.48,32.5,32.45,32.49,39402.0,30.3248,30.3434,30.2967,30.3341,39402.0
2019-06-12 14:35:00,32.49,32.55,32.45,32.46,57915.0,30.3341,30.3901,30.2967,30.3061,57915.0
2019-06-12 14:40:00,32.47,32.52,32.46,32.52,33299.0,30.3154,30.3621,30.3061,30.3621,33299.0
2019-06-12 14:45:00,32.52,32.52,32.48,32.49,30724.0,30.3621,30.3621,30.3248,30.3341,30724.0
2019-06-12 14:50:00,32.48,32.49,32.4,32.4,62006.0,30.3248,30.3341,30.2501,30.2501,62006.0
2019-06-12 14:55:00,32.4,32.42,32.33,32.39,61705.0,30.2501,30.2687,30.1847,30.2407,61705.0
2019-06-12 15:00:00,32.39,32.4,32.27,32.29,51855.0,30.2407,30.2501,30.1287,30.1474,51855.0
2019-06-12 15:05:00,32.29,32.29,32.16,32.27,93908.0,30.1474,30.1474,30.026,30.1287,93908.0
2019-06-12 15:10:00,32.27,32.27,32.18,32.25,77999.0,30.1287,30.1287,30.0447,30.11,77999.0
2019-06-12 15:15:00,32.25,32.25,32.15,32.16,130623.0,30.11,30.11,30.0167,30.026,130623.0
2019-06-12 15:20:00,32.16,32.24,32.16,32.19,61146.0,30.026,30.1007,30.026,30.054,61146.0
2019-06-12 15:25:00,32.18,32.19,32.12,32.16,74010.0,30.0447,30.054,29.9886,30.026,74010.0
2019-06-12 15:30:00,32.15,32.16,32.11,32.16,67517.0,30.0167,30.026,29.9793,30.026,67517.0
2019-06-12 15:35:00,32.16,32.16,32.05,32.05,90269.0,30.026,30.026,29.9233,29.9233,90269.0
2019-06-12 15:40:00,32.06,32.16,32.05,32.14,109973.0,29.9326,30.026,29.9233,30.0073,109973.0
2019-06-12 15:45:00,32.13,32.15,32.1,32.14,115962.0,29.998,30.0167,29.97,30.0073,115962.0
2019-06-12 15:50:00,32.15,32.17,32.11,32.12,142972.0,30.0167,30.0353,29.9793,29.9886,142972.0
2019-06-12 15:55:00,32.12,32.15,32.08,32.14,243481.0,29.9886,30.0167,29.9513,30.0073,243481.0
2019-06-13 09:30:00,32.2,32.35,32.2,32.35,27777.0,30.1651,30.3056,30.1651,30.3056,27777.0
2019-06-13 09:35:00,32.33,32.57,32.33,32.5,14514.0,30.2869,30.5117,30.2869,30.4461,14514.0
2019-06-13 09:40:00,32.49,32.58,32.46,32.53,12924.0,30.4368,30.5211,30.4087,30.4742,12924.0
2019-06-13 09:45:00,32.52,32.56,32.44,32.45,13125.0,30.4649,30.5023,30.3899,30.3993,13125.0
2019-06-13 09:50:00,32.43,32.43,32.28,32.29,17825.0,30.3806,30.3806,30.24,30.2494,17825.0
2019-06-13 09:55:00,32.3,32.38,32.3,32.36,10502.0,30.2588,30.3337,30.2588,30.315,10502.0
2019-06-13 10:00:00,32.34,32.35,32.27,32.27,10400.0,30.2962,30.3056,30.2307,30.2307,10400.0
2019-06-13 10:05:00,32.26,32.26,32.22,32.25,11624.0,30.2213,30.2213,30.1838,30.2119,11624.0
2019-06-13 10:10:00,32.26,32.32,32.2,32.32,12771.0,30.2213,30.2775,30.1651,30.2775,12771.0
2019-06-13 10:15:00,32.32,32.39,32.31,32.34,12463.0,30.2775,30.3431,30.2681,30.2962,12463.0
2019-06-13 10:20:00,32.33,32.34,32.28,32.28,12747.0,30.2869,30.2962,30.24,30.24,12747.0
2019-06-13 10:25:00,32.27,32.33,32.27,32.32,14178.0,30.2307,30.2869,30.2307,30.2775,14178.0
2019-06-13 10:30:00,32.31,32.33,32.28,32.33,30329.0,30.2681,30.2869,30.24,30.2869,30329.0
2019-06-13 10:35:00,32.31,32.33,32.24,32.28,18279.0,30.2681,30.2869,30.2026,30.24,18279.0
2019-06-13 10:40:00,32.28,32.3,32.26,32.3,7645.0,30.24,30.2588,30.2213,30.2588,7645.0
2019-06-13 10:45:00,32.32,32.32,32.29,32.3,9847.0,30.2775,30.2775,30.2494,30.2588,9847.0
2019-06-13 10:50:00,32.3,32.35,32.29,32.34,7358.0,30.2588,30.3056,30.2494,30.2962,7358.0
2019-06-13 10:55:00,32.34,32.35,32.29,32.3,8630.0,30.2962,30.3056,30.2494,30.2588,8630.0
2019-06-13 11:00:00,32.31,32.33,32.29,32.31,8273.0,30.2681,30.2869,30.2494,30.2681,8273.0
2019-06-13 11:05:00,32.31,32.31,32.26,32.26,14371.0,30.2681,30.2681,30.2213,30.2213,14371.0
2019-06-13 11:10:00,32.27,32.29,32.26,32.27,7499.0,30.2307,30.2494,30.2213,30.2307,7499.0
2019-06-13 11:15:00,32.27,32.3,32.25,32.3,7637.0,30.2307,30.2588,30.2119,30.2588,7637.0
2019-06-13 11:20:00,32.29,32.31,32.27,32.31,5948.0,30.2494,30.2681,30.2307,30.2681,5948.0
2019-06-13 11:25:00,32.31,32.35,32.31,32.34,6699.0,30.2681,30.3056,30.2681,30.2962,6699.0
2019-06-13 11:30:00,32.34,32.37,32.32,32.34,9792.0,30.2962,30.3243,30.2775,30.2962,9792.0
2019-06-13 11:35:00,32.34,32.38,32.32,32.35,14679.0,30.2962,30.3337,30.2775,30.3056,14679.0
2019-06-13 11:40:00,32.35,32.41,32.35,32.41,8135.0,30.3056,30.3618,30.3056,30.3618,8135.0
2019-06-13 11:45:00,32.41,32.43,32.39,32.43,6457.0,30.3618,30.3806,30.3431,30.3806,6457.0
2019-06-13 11:50:00,32.43,32.44,32.37,32.38,22174.0,30.3806,30.3899,30.3243,30.3337,22174.0
2019-06-13 11:55:00,32.38,32.4,32.38,32.39,8700.0,30.3337,30.3524,30.3337,30.3431,8700.0
2019-06-13 12:00:00,32.4,32.43,32.4,32.42,9004.0,30.3524,30.3806,30.3524,30.3712,9004.0
2019-06-13 12:05:00,32.43,32.45,32.41,32.41,8100.0,30.3806,30.3993,30.3618,30.3618,8100.0
2019-06-13 12:10:00,32.41,32.41,32.38,32.39,7659.0,30.3618,30.3618,30.3337,30.3431,7659.0
2019-06-13 12:15:00,32.38,32.44,32.38,32.43,11763.0,30.3337,30.3899,30.3337,30.3806,11763.0
2019-06-13 12:20:00,32.43,32.46,32.4,32.46,54783.0,30.3806,30.4087,30.3524,30.4087,54783.0
2019-06-13 12:25:00,32.46,32.52,32.46,32.46,12781.0,30.4087,30.4649,30.4087,30.4087,12781.0
2019-06-13 12:30:00,32.47,32.48,32.44,32.46,10613.0,30.418,30.4274,30.3899,30.4087,10613.0
2019-06-13 12:35:00,32.47,32.51,32.46,32.5,11631.0,30.418,30.4555,30.4087,30.4461,11631.0
2019-06-13 12:40:00,32.49,32.53,32.48,32.49,22968.0,30.4368,30.4742,30.4274,30.4368,22968.0
2019-06-13 12:45:00,32.49,32.5,32.46,32.46,17367.0,30.4368,30.4461,30.4087,30.4087,17367.0
2019-06-13 12:50:00,32.46,32.54,32.46,32.54,19079.0,30.4087,30.4836,30.4087,30.4836,19079.0
2019-06-13 12:55:00,32.55,32.55,32.51,32.54,10566.0,30.493,30.493,30.4555,30.4836,10566.0
2019-06-13 13:00:00,32.54,32.56,32.52,32.54,16989.0,30.4836,30.5023,30.4649,30.4836,16989.0
2019-06-13 13:05:00,32.53,32.56,32.52,32.55,15815.0,30.4742,30.5023,30.4649,30.493,15815.0
2019-06-13 13:10:00,32.55,32.58,32.55,32.56,22338.0,30.493,30.5211,30.493,30.5023,22338.0
2019-06-13 13:15:00,32.56,32.6,32.56,32.56,14065.0,30.5023,30.5398,30.5023,30.5023,14065.0
2019-06-13 13:20:00,32.56,32.57,32.54,32.54,6013.0,30.5023,30.5117,30.4836,30.4836,6013.0
2019-06-13 13:25:00,32.54,32.58,32.54,32.55,10750.0,30.4836,30.5211,30.4836,30.493,10750.0
2019-06-13 13:30:00,32.55,32.56,32.52,32.55,8389.0,30.493,30.5023,30.4649,30.493,8389.0
2019-06-13 13:35:00,32.56,32.57,32.55,32.55,3793.0,30.5023,30.5117,30.493,30.493,3793.0
2019-06-13 13:40:00,32.57,32.62,32.56,32.61,18433.0,30.5117,30.5585,30.5023,30.5492,18433.0
2019-06-13 13:45:00,32.61,32.65,32.6,32.63,12122.0,30.5492,30.5866,30.5398,30.5679,12122.0
2019-06-13 13:50:00,32.63,32.63,32.57,32.59,85031.0,30.5679,30.5679,30.5117,30.5304,85031.0
2019-06-13 13:55:00,32.59,32.6,32.57,32.57,38910.0,30.5304,30.5398,30.5117,30.5117,38910.0
2019-06-13 14:00:00,32.57,32.59,32.55,32.59,21023.0,30.5117,30.5304,30.493,30.5304,21023.0
2019-06-13 14:05:00,32.59,32.59,32.53,32.53,28826.0,30.5304,30.5304,30.4742,30.4742,28826.0
2019-06-13 14:10:00,32.54,32.56,32.53,32.55,22278.0,30.4836,30.5023,30.4742,30.493,22278.0
2019-06-13 14:15:00,32.55,32.59,32.54,32.56,48454.0,30.493,30.5304,30.4836,30.5023,48454.0
2019-06-13 14:20:00,32.55,32.56,32.52,32.54,42819.0,30.493,30.5023,30.4649,30.4836,42819.0
2019-06-13 14:25:00,32.55,32.58,32.54,32.57,16313.0,30.493,30.5211,30.4836,30.5117,16313.0
2019-06-13 14:30:00,32.57,32.6,32.56,32.57,11430.0,30.5117,30.5398,30.5023,30.5117,11430.0
2019-06-13 14:35:00,32.57,32.57,32.54,32.57,14514.0,30.5117,30.5117,30.4836,30.5117,14514.0
2019-06-13 14:40:00,32.57,32.6,32.57,32.59,14859.0,30.5117,30.5398,30.5117,30.5304,14859.0
2019-06-13 14:45:00,32.6,32.6,32.57,32.59,36870.0,30.5398,30.5398,30.5117,30.5304,36870.0
2019-06-13 14:50:00,32.59,32.61,32.57,32.59,52664.0,30.5304,30.5492,30.5117,30.5304,52664.0
2019-06-13 14:55:00,32.59,32.61,32.55,32.57,41157.0,30.5304,30.5492,30.493,30.5117,41157.0
2019-06-13 15:00:00,32.56,32.58,32.52,32.57,29520.0,30.5023,30.5211,30.4649,30.5117,29520.0
2019-06-13 15:05:00,32.57,32.57,32.53,32.54,24279.0,30.5117,30.5117,30.4742,30.4836,24279.0
2019-06-13 15:10:00,32.54,32.57,32.52,32.53,39723.0,30.4836,30.5117,30.4649,30.4742,39723.0
2019-06-13 15:15:00,32.52,32.52,32.47,32.48,28717.0,30.4649,30.4649,30.418,30.4274,28717.0
2019-06-13 15:20:00,32.48,32.5,32.44,32.45,49753.0,30.4274,30.4461,30.3899,30.3993,49753.0
2019-06-13 15:25:00,32.45,32.46,32.44,32.45,25136.0,30.3993,30.4087,30.3899,30.3993,25136.0
2019-06-13 15:30:00,32.46,32.47,32.42,32.44,56339.0,30.4087,30.418,30.3712,30.3899,56339.0
2019-06-13 15:35:00,32.43,32.47,32.43,32.46,33600.0,30.3806,30.418,30.3806,30.4087,33600.0
2019-06-13 15:40:00,32.47,32.48,32.45,32.45,49085.0,30.418,30.4274,30.3993,30.3993,49085.0
2019-06-13 15:45:00,32.46,32.46,32.37,32.37,101796.0,30.4087,30.4087,30.3243,30.3243,101796.0
2019-06-13 15:50:00,32.38,32.43,32.36,32.41,93586.0,30.3337,30.3806,30.315,30.3618,93586.0
2019-06-13 15:55:00,32.41,32.5,32.39,32.5,166785.0,30.3618,30.4461,30.3431,30.4461,166785.0
2019-06-14 09:30:00,32.43,32.53,32.35,32.36,26587.0,30.3806,30.4742,30.3056,30.315,26587.0
2019-06-14 09:35:00,32.42,32.51,32.37,32.48,6426.0,30.3712,30.4555,30.3243,30.4274,6426.0
2019-06-14 09:40:00,32.48,32.58,32.47,32.56,12106.0,30.4274,30.5211,30.418,30.5023,12106.0
2019-06-14 09:45:00,32.59,32.74,32.57,32.71,25794.0,30.5304,30.671,30.5117,30.6429,25794.0
2019-06-14 09:50:00,32.71,32.71,32.62,32.63,29046.0,30.6429,30.6429,30.5585,30.5679,29046.0
2019-06-14 09:55:00,32.62,32.7,32.58,32.68,20694.0,30.5585,30.6335,30.5211,30.6148,20694.0
2019-06-14 10:00:00,32.66,32.67,32.56,32.66,54937.0,30.596,30.6054,30.5023,30.596,54937.0
2019-06-14 10:05:00,32.66,32.8,32.65,32.75,41408.0,30.596,30.7272,30.5866,30.6803,41408.0
2019-06-14 10:10:00,32.75,32.84,32.71,32.71,83080.0,30.6803,30.7646,30.6429,30.6429,83080.0
2019-06-14 10:15:00,32.72,32.76,32.66,32.68,17269.0,30.6522,30.6897,30.596,30.6148,17269.0
2019-06-14 10:20:00,32.67,32.72,32.62,32.72,11688.0,30.6054,30.6522,30.5585,30.6522,11688.0
2019-06-14 10:25:00,32.72,32.75,32.63,32.67,10305.0,30.6522,30.6803,30.5679,30.6054,10305.0
2019-06-14 10:30:00,32.68,32.71,32.55,32.59,15273.0,30.6148,30.6429,30.493,30.5304,15273.0
2019-06-14 10:35:00,32.59,32.64,32.55,32.55,25621.0,30.5304,30.5773,30.493,30.493,25621.0
2019-06-14 10:40:00,32.55,32.64,32.52,32.59,23861.0,30.493,30.5773,30.4649,30.5304,23861.0
2019-06-14 10:45:00,32.59,32.65,32.59,32.64,12774.0,30.5304,30.5866,30.5304,30.5773,12774.0
2019-06-14 10:50:00,32.65,32.76,32.64,32.75,13817.0,30.5866,30.6897,30.5773,30.6803,13817.0
2019-06-14 10:55:00,32.75,32.78,32.72,32.77,13679.0,30.6803,30.7084,30.6522,30.6991,13679.0
2019-06-14 11:00:00,32.76,32.81,32.74,32.81,10880.0,30.6897,30.7365,30.671,30.7365,10880.0
2019-06-14 11:05:00,32.83,32.84,32.77,32.81,28900.0,30.7553,30.7646,30.6991,30.7365,28900.0
2019-06-14 11:10:00,32.81,32.86,32.79,32.79,16240.0,30.7365,30.7834,30.7178,30.7178,16240.0
2019-06-14 11:15:00,32.79,32.92,32.78,32.86,18334.0,30.7178,30.8396,30.7084,30.7834,18334.0
2019-06-14 11:20:00,32.86,32.9,32.83,32.9,11952.0,30.7834,30.8208,30.7553,30.8208,11952.0
2019-06-14 11:25:00,32.89,32.94,32.87,32.94,26299.0,30.8115,30.8583,30.7927,30.8583,26299.0
2019-06-14 11:30:00,32.95,32.95,32.85,32.88,35840.0,30.8677,30.8677,30.774,30.8021,35840.0
2019-06-14 11:35:00,32.87,32.91,32.85,32.91,6797.0,30.7927,30.8302,30.774,30.8302,6797.0
2019-06-14 11:40:00,32.91,32.92,32.89,32.9,10531.0,30.8302,30.8396,30.8115,30.8208,10531.0
2019-06-14 11:45:00,32.89,32.89,32.86,32.87,13008.0,30.8115,30.8115,30.7834,30.7927,13008.0
2019-06-14 11:50:00,32.88,32.93,32.88,32.89,9222.0,30.8021,30.849,30.8021,30.8115,9222.0
2019-06-14 11:55:00,32.87,32.88,32.82,32.84,28801.0,30.7927,30.8021,30.7459,30.7646,28801.0
2019-06-14 12:00:00,32.84,32.87,32.81,32.82,21292.0,30.7646,30.7927,30.7365,30.7459,21292.0
2019-06-14 12:05:00,32.81,32.83,32.76,32.83,21335.0,30.7365,30.7553,30.6897,30.7553,21335.0
2019-06-14 12:10:00,32.81,32.82,32.78,32.81,8342.0,30.7365,30.7459,30.7084,30.7365,8342.0
2019-06-14 12:15:00,32.81,32.85,32.8,32.84,7188.0,30.7365,30.774,30.7272,30.7646,7188.0
2019-06-14 12:20:00,32.84,32.86,32.83,32.84,11962.0,30.7646,30.7834,30.7553,30.7646,11962.0
2019-06-14 12:25:00,32.83,32.89,32.83,32.87,22116.0,30.7553,30.8115,30.7553,30.7927,22116.0
2019-06-14 12:30:00,32.86,32.87,32.83,32.87,8316.0,30.7834,30.7927,30.7553,30.7927,8316.0
2019-06-14 12:35:00,32.87,32.89,32.86,32.88,20589.0,30.7927,30.8115,30.7834,30.8021,20589.0
2019-06-14 12:40:00,32.89,32.92,32.88,32.91,5470.0,30.8115,30.8396,30.8021,30.8302,5470.0
2019-06-14 12:45:00,32.91,32.91,32.87,32.87,11710.0,30.8302,30.8302,30.7927,30.7927,11710.0
2019-06-14 12:50:00,32.88,32.91,32.86,32.86,12364.0,30.8021,30.8302,30.7834,30.7834,12364.0
2019-06-14 12:55:00,32.87,32.87,32.84,32.86,11784.0,30.7927,30.7927,30.7646,30.7834,11784.0
2019-06-14 13:00:00,32.86,32.88,32.85,32.86,6060.0,30.7834,30.8021,30.774,30.7834,6060.0
2019-06-14 13:05:00,32.85,32.87,32.85,32.86,9341.0,30.774,30.7927,30.774,30.7834,9341.0
2019-06-14 13:10:00,32.85,32.9,32.83,32.84,21827.0,30.774,30.8208,30.7553,30.7646,21827.0
2019-06-14 13:15:00,32.84,32.85,32.8,32.8,33417.0,30.7646,30.774,30.7272,30.7272,33417.0
2019-06-14 13:20:00,32.8,32.86,32.79,32.86,10178.0,30.7272,30.7834,30.7178,30.7834,10178.0
2019-06-14 13:25:00,32.85,32.86,32.83,32.83,10194.0,30.774,30.7834,30.7553,30.7553,10194.0
2019-06-14 13:30:00,32.81,32.86,32.81,32.82,29204.0,30.7365,30.7834,30.7365,30.7459,29204.0
2019-06-14 13:35:00,32.82,32.91,32.81,32.87,33907.0,30.7459,30.8302,30.7365,30.7927,33907.0
2019-06-14 13:40:00,32.86,32.86,32.82,32.83,35187.0,30.7834,30.7834,30.7459,30.7553,35187.0
2019-06-14 13:45:00,32.83,32.85,32.82,32.84,10112.0,30.7553,30.774,30.7459,30.7646,10112.0
2019-06-14 13:50:00,32.85,32.86,32.81,32.82,25777.0,30.774,30.7834,30.7365,30.7459,25777.0
2019-06-14 13:55:00,32.81,32.82,32.77,32.81,22991.0,30.7365,30.7459,30.6991,30.7365,22991.0
2019-06-14 14:00:00,32.81,32.82,32.77,32.77,19810.0,30.7365,30.7459,30.6991,30.6991,19810.0
2019-06-14 14:05:00,32.77,32.78,32.71,32.71,25075.0,30.6991,30.7084,30.6429,30.6429,25075.0
2019-06-14 14:10:00,32.71,32.76,32.71,32.75,26472.0,30.6429,30.6897,30.6429,30.6803,26472.0
2019-06-14 14:15:00,32.76,32.78,32.75,32.77,20850.0,30.6897,30.7084,30.6803,30.6991,20850.0
2019-06-14 14:20:00,32.77,32.81,32.77,32.79,26688.0,30.6991,30.7365,30.6991,30.7178,26688.0
2019-06-14 14:25:00,32.8,32.88,32.79,32.88,15239.0,30.7272,30.8021,30.7178,30.8021,15239.0
2019-06-14 14:30:00,32.88,32.89,32.84,32.86,29306.0,30.8021,30.8115,30.7646,30.7834,29306.0
2019-06-14 14:35:00,32.86,32.86,32.83,32.84,32175.0,30.7834,30.7834,30.7553,30.7646,32175.0
2019-06-14 14:40:00,32.84,32.86,32.84,32.84,33984.0,30.7646,30.7834,30.7646,30.7646,33984.0
2019-06-14 14:45:00,32.85,32.89,32.84,32.86,38820.0,30.774,30.8115,30.7646,30.7834,38820.0
2019-06-14 14:50:00,32.86,32.86,32.84,32.86,22096.0,30.7834,30.7834,30.7646,30.7834,22096.0
2019-06-14 14:55:00,32.84,32.86,32.84,32.85,20078.0,30.7646,30.7834,30.7646,30.774,20078.0
2019-06-14 15:00:00,32.85,32.86,32.83,32.86,73404.0,30.774,30.7834,30.7553,30.7834,73404.0
2019-06-14 15:05:00,32.86,32.86,32.84,32.86,18042.0,30.7834,30.7834,30.7646,30.7834,18042.0
2019-06-14 15:10:00,32.86,32.86,32.83,32.85,19850.0,30.7834,30.7834,30.7553,30.774,19850.0
2019-06-14 15:15:00,32.84,32.86,32.84,32.84,22692.0,30.7646,30.7834,30.7646,30.7646,22692.0
2019-06-14 15:20:00,32.85,32.86,32.84,32.84,45542.0,30.774,30.7834,30.7646,30.7646,45542.0
2019-06-14 15:25:00,32.85,32.85,32.83,32.84,41236.0,30.774,30.774,30.7553,30.7646,41236.0
2019-06-14 15:30:00,32.84,32.86,32.83,32.84,60350.0,30.7646,30.7834,30.7553,30.7646,60350.0
2019-06-14 15:35:00,32.84,32.85,32.81,32.83,50957.0,30.7646,30.774,30.7365,30.7553,50957.0
2019-06-14 15:40:00,32.83,32.83,32.81,32.83,34546.0,30.7553,30.7553,30.7365,30.7553,34546.0
2019-06-14 15:45:00,32.83,32.85,32.8,32.81,90188.0,30.7553,30.774,30.7272,30.7365,90188.0
2019-06-14 15:50:00,32.81,32.82,32.78,32.8,82690.0,30.7365,30.7459,30.7084,30.7272,82690.0
2019-06-14 15:55:00,32.8,32.86,32.78,32.85,181351.0,30.7272,30.7834,30.7084,30.774,181351.0
2019-06-17 09:30:00,32.85,32.98,32.79,32.81,33972.0,30.774,30.8958,30.7178,30.7365,33972.0
2019-06-17 09:35:00,32.84,32.84,32.68,32.68,17812.0,30.7646,30.7646,30.6148,30.6148,17812.0
2019-06-17 09:40:00,32.67,32.73,32.62,32.72,12768.0,30.6054,30.6616,30.5585,30.6522,12768.0
2019-06-17 09:45:00,32.71,32.71,32.51,32.53,57470.0,30.6429,30.6429,30.4555,30.4742,57470.0
2019-06-17 09:50:00,32.54,32.57,32.48,32.52,20815.0,30.4836,30.5117,30.4274,30.4649,20815.0
2019-06-17 09:55:00,32.52,32.55,32.39,32.44,20185.0,30.4649,30.493,30.3431,30.3899,20185.0
2019-06-17 10:00:00,32.42,32.42,32.26,32.42,66367.0,30.3712,30.3712,30.2213,30.3712,66367.0
2019-06-17 10:05:00,32.42,32.42,32.28,32.29,18533.0,30.3712,30.3712,30.24,30.2494,18533.0
2019-06-17 10:10:00,32.28,32.4,32.25,32.34,19298.0,30.24,30.3524,30.2119,30.2962,19298.0
2019-06-17 10:15:00,32.32,32.32,32.18,32.23,40341.0,30.2775,30.2775,30.1464,30.1932,40341.0
2019-06-17 10:20:00,32.22,32.3,32.22,32.3,24537.0,30.1838,30.2588,30.1838,30.2588,24537.0
2019-06-17 10:25:00,32.3,32.33,32.26,32.26,9074.0,30.2588,30.2869,30.2213,30.2213,9074.0
2019-06-17 10:30:00,32.25,32.28,32.25,32.26,5406.0,30.2119,30.24,30.2119,30.2213,5406.0
2019-06-17 10:35:00,32.26,32.31,32.23,32.27,9654.0,30.2213,30.2681,30.1932,30.2307,9654.0
2019-06-17 10:40:00,32.27,32.35,32.27,32.34,9956.0,30.2307,30.3056,30.2307,30.2962,9956.0
2019-06-17 10:45:00,32.34,32.49,32.34,32.46,18071.0,30.2962,30.4368,30.2962,30.4087,18071.0
2019-06-17 10:50:00,32.46,32.47,32.39,32.44,9426.0,30.4087,30.418,30.3431,30.3899,9426.0
2019-06-17 10:55:00,32.44,32.48,32.42,32.44,5666.0,30.3899,30.4274,30.3712,30.3899,5666.0
2019-06-17 11:00:00,32.44,32.52,32.44,32.52,10851.0,30.3899,30.4649,30.3899,30.4649,10851.0
2019-06-17 11:05:00,32.54,32.54,32.47,32.51,10337.0,30.4836,30.4836,30.418,30.4555,10337.0
2019-06-17 11:10:00,32.52,32.55,32.52,32.55,7252.0,30.4649,30.493,30.4649,30.493,7252.0
2019-06-17 11:15:00,32.54,32.56,32.5,32.51,9069.0,30.4836,30.5023,30.4461,30.4555,9069.0
2019-06-17 11:20:00,32.51,32.52,32.46,32.46,7903.0,30.4555,30.4649,30.4087,30.4087,7903.0
2019-06-17 11:25:00,32.47,32.5,32.47,32.49,10426.0,30.418,30.4461,30.418,30.4368,10426.0
2019-06-17 11:30:00,32.49,32.54,32.49,32.53,7509.0,30.4368,30.4836,30.4368,30.4742,7509.0
2019-06-17 11:35:00,32.52,32.53,32.5,32.51,9690.0,30.4649,30.4742,30.4461,30.4555,9690.0
2019-06-17 11:40:00,32.51,32.53,32.5,32.53,4558.0,30.4555,30.4742,30.4461,30.4742,4558.0
2019-06-17 11:45:00,32.53,32.56,32.53,32.56,5737.0,30.4742,30.5023,30.4742,30.5023,5737.0
2019-06-17 11:50:00,32.57,32.6,32.56,32.57,13208.0,30.5117,30.5398,30.5023,30.5117,13208.0
2019-06-17 11:55:00,32.57,32.58,32.53,32.56,5970.0,30.5117,30.5211,30.4742,30.5023,5970.0
2019-06-17 12:00:00,32.57,32.58,32.52,32.54,5292.0,30.5117,30.5211,30.4649,30.4836,5292.0
2019-06-17 12:05:00,32.54,32.56,32.51,32.55,7302.0,30.4836,30.5023,30.4555,30.493,7302.0
2019-06-17 12:10:00,32.55,32.6,32.54,32.59,5548.0,30.493,30.5398,30.4836,30.5304,5548.0
2019-06-17 12:15:00,32.6,32.61,32.59,32.6,9900.0,30.5398,30.5492,30.5304,30.5398,9900.0
2019-06-17 12:20:00,32.6,32.6,32.54,32.55,7058.0,30.5398,30.5398,30.4836,30.493,7058.0
2019-06-17 12:25:00,32.55,32.57,32.53,32.57,8660.0,30.493,30.5117,30.4742,30.5117,8660.0
2019-06-17 12:30:00,32.57,32.61,32.57,32.61,5774.0,30.5117,30.5492,30.5117,30.5492,5774.0
2019-06-17 12:35:00,32.62,32.65,32.58,32.63,11185.0,30.5585,30.5866,30.5211,30.5679,11185.0
2019-06-17 12:40:00,32.63,32.64,32.6,32.62,4817.0,30.5679,30.5773,30.5398,30.5585,4817.0
2019-06-17 12:45:00,32.63,32.64,32.61,32.64,7707.0,30.5679,30.5773,30.5492,30.5773,7707.0
2019-06-17 12:50:00,32.63,32.64,32.59,32.61,5544.0,30.5679,30.5773,30.5304,30.5492,5544.0
2019-06-17 12:55:00,32.6,32.62,32.59,32.61,4521.0,30.5398,30.5585,30.5304,30.5492,4521.0
2019-06-17 13:00:00,32.61,32.65,32.61,32.63,7543.0,30.5492,30.5866,30.5492,30.5679,7543.0
2019-06-17 13:05:00,32.63,32.65,32.62,32.63,7934.0,30.5679,30.5866,30.5585,30.5679,7934.0
2019-06-17 13:10:00,32.64,32.64,32.62,32.63,2850.0,30.5773,30.5773,30.5585,30.5679,2850.0
2019-06-17 13:15:00,32.63,32.66,32.62,32.66,8761.0,30.5679,30.596,30.5585,30.596,8761.0
2019-06-17 13:20:00,32.66,32.67,32.65,32.66,3946.0,30.596,30.6054,30.5866,30.596,3946.0
2019-06-17 13:25:00,32.65,32.65,32.62,32.63,9603.0,30.5866,30.5866,30.5585,30.5679,9603.0
2019-06-17 13:30:00,32.63,32.68,32.63,32.68,5777.0,30.5679,30.6148,30.5679,30.6148,5777.0
2019-06-17 13:35:00,32.68,32.71,32.68,32.71,4535.0,30.6148,30.6429,30.6148,30.6429,4535.0
2019-06-17 13:40:00,32.71,32.74,32.7,32.73,12894.0,30.6429,30.671,30.6335,30.6616,12894.0
2019-06-17 13:45:00,32.73,32.74,32.69,32.7,46867.0,30.6616,30.671,30.6241,30.6335,46867.0
2019-06-17 13:50:00,32.7,32.7,32.62,32.64,22116.0,30.6335,30.6335,30.5585,30.5773,22116.0
2019-06-17 13:55:00,32.63,32.64,32.59,32.64,8538.0,30.5679,30.5773,30.5304,30.5773,8538.0
2019-06-17 14:00:00,32.63,32.64,32.61,32.62,11698.0,30.5679,30.5773,30.5492,30.5585,11698.0
2019-06-17 14:05:00,32.62,32.62,32.57,32.58,8435.0,30.5585,30.5585,30.5117,30.5211,8435.0
2019-06-17 14:10:00,32.58,32.58,32.54,32.56,7848.0,30.5211,30.5211,30.4836,30.5023,7848.0
2019-06-17 14:15:00,32.56,32.6,32.55,32.59,9761.0,30.5023,30.5398,30.493,30.5304,9761.0
2019-06-17 14:20:00,32.59,32.59,32.57,32.57,5592.0,30.5304,30.5304,30.5117,30.5117,5592.0
2019-06-17 14:25:00,32.58,32.58,32.54,32.58,9786.0,30.5211,30.5211,30.4836,30.5211,9786.0
2019-06-17 14:30:00,32.58,32.59,32.56,32.57,9094.0,30.5211,30.5304,30.5023,30.5117,9094.0
2019-06-17 14:35:00,32.57,32.63,32.57,32.63,10957.0,30.5117,30.5679,30.5117,30.5679,10957.0
2019-06-17 14:40:00,32.64,32.67,32.63,32.66,4365.0,30.5773,30.6054,30.5679,30.596,4365.0
2019-06-17 14:45:00,32.67,32.7,32.66,32.68,9988.0,30.6054,30.6335,30.596,30.6148,9988.0
2019-06-17 14:50:00,32.67,32.68,32.65,32.65,5611.0,30.6054,30.6148,30.5866,30.5866,5611.0
2019-06-17 14:55:00,32.66,32.67,32.63,32.67,12541.0,30.596,30.6054,30.5679,30.6054,12541.0
2019-06-17 15:00:00,32.66,32.73,32.65,32.72,30510.0,30.596,30.6616,30.5866,30.6522,30510.0
2019-06-17 15:05:00,32.72,32.73,32.7,32.72,15010.0,30.6522,30.6616,30.6335,30.6522,15010.0
2019-06-17 15:10:00,32.72,32.75,32.71,32.71,29620.0,30.6522,30.6803,30.6429,30.6429,29620.0
2019-06-17 15:15:00,32.72,32.74,32.69,32.71,19195.0,30.6522,30.671,30.6241,30.6429,19195.0
2019-06-17 15:20:00,32.72,32.72,32.68,32.72,18767.0,30.6522,30.6522,30.6148,30.6522,18767.0
2019-06-17 15:25:00,32.72,32.76,32.71,32.76,16954.0,30.6522,30.6897,30.6429,30.6897,16954.0
2019-06-17 15:30:00,32.76,32.76,32.72,32.73,47847.0,30.6897,30.6897,30.6522,30.6616,47847.0
2019-06-17 15:35:00,32.72,32.73,32.67,32.69,29523.0,30.6522,30.6616,30.6054,30.6241,29523.0
2019-06-17 15:40:00,32.69,32.69,32.66,32.69,22021.0,30.6241,30.6241,30.596,30.6241,22021.0
2019-06-17 15:45:00,32.69,32.71,32.66,32.66,27932.0,30.6241,30.6429,30.596,30.596,27932.0
2019-06-17 15:50:00,32.66,32.68,32.63,32.63,44434.0,30.596,30.6148,30.5679,30.5679,44434.0
2019-06-17 15:55:00,32.64,32.7,32.61,32.66,181047.0,30.5773,30.6335,30.5492,30.596,181047.0
2019-06-18 09:30:00,32.75,32.98,32.75,32.88,75765.0,30.6803,30.8958,30.6803,30.8021,75765.0
2019-06-18 09:35:00,32.87,33.04,32.85,33.02,45161.0,30.7927,30.952,30.774,30.9333,45161.0
2019-06-18 09:40:00,33.02,33.15,32.79,32.8,57571.0,30.9333,31.0551,30.7178,30.7272,57571.0
2019-06-18 09:45:00,32.8,32.86,32.74,32.83,23965.0,30.7272,30.7834,30.671,30.7553,23965.0
2019-06-18 09:50:00,32.82,32.83,32.6,32.66,16241.0,30.7459,30.7553,30.5398,30.596,16241.0
2019-06-18 09:55:00,32.67,32.72,32.55,32.55,18691.0,30.6054,30.6522,30.493,30.493,18691.0
2019-06-18 10:00:00,32.55,32.67,32.54,32.67,33569.0,30.493,30.6054,30.4836,30.6054,33569.0
2019-06-18 10:05:00,32.66,32.68,32.57,32.68,25308.0,30.596,30.6148,30.5117,30.6148,25308.0
2019-06-18 10:10:00,32.68,32.7,32.51,32.51,23692.0,30.6148,30.6335,30.4555,30.4555,23692.0
2019-06-18 10:15:00,32.52,32.64,32.5,32.62,24129.0,30.4649,30.5773,30.4461,30.5585,24129.0
2019-06-18 10:20:00,32.62,32.71,32.61,32.68,19745.0,30.5585,30.6429,30.5492,30.6148,19745.0
2019-06-18 10:25:00,32.7,32.72,32.66,32.69,18113.0,30.6335,30.6522,30.596,30.6241,18113.0
2019-06-18 10:30:00,32.69,32.7,32.6,32.69,24631.0,30.6241,30.6335,30.5398,30.6241,24631.0
2019-06-18 10:35:00,32.7,32.71,32.6,32.6,33507.0,30.6335,30.6429,30.5398,30.5398,33507.0
2019-06-18 10:40:00,32.6,32.69,32.6,32.69,21794.0,30.5398,30.6241,30.5398,30.6241,21794.0
2019-06-18 10:45:00,32.68,32.7,32.64,32.7,14321.0,30.6148,30.6335,30.5773,30.6335,14321.0
2019-06-18 10:50:00,32.7,32.75,32.66,32.75,17803.0,30.6335,30.6803,30.596,30.6803,17803.0
2019-06-18 10:55:00,32.75,32.8,32.75,32.8,25876.0,30.6803,30.7272,30.6803,30.7272,25876.0
2019-06-18 11:00:00,32.79,32.84,32.76,32.77,17073.0,30.7178,30.7646,30.6897,30.6991,17073.0
2019-06-18 11:05:00,32.77,32.78,32.7,32.71,13945.0,30.6991,30.7084,30.6335,30.6429,13945.0
2019-06-18 11:10:00,32.69,32.71,32.64,32.67,12286.0,30.6241,30.6429,30.5773,30.6054,12286.0
2019-06-18 11:15:00,32.66,32.7,32.64,32.66,12867.0,30.596,30.6335,30.5773,30.596,12867.0
2019-06-18 11:20:00,32.66,32.7,32.64,32.66,23053.0,30.596,30.6335,30.5773,30.596,23053.0
2019-06-18 11:25:00,32.67,32.68,32.6,32.61,38864.0,30.6054,30.6148,30.5398,30.5492,38864.0
2019-06-18 11:30:00,32.61,32.63,32.53,32.55,34085.0,30.5492,30.5679,30.4742,30.493,34085.0
2019-06-18 11:35:00,32.55,32.66,32.54,32.61,79613.0,30.493,30.596,30.4836,30.5492,79613.0
2019-06-18 11:40:00,32.61,32.61,32.56,32.6,11252.0,30.5492,30.5492,30.5023,30.5398,11252.0
2019-06-18 11:45:00,32.61,32.64,32.6,32.64,9093.0,30.5492,30.5773,30.5398,30.5773,9093.0
2019-06-18 11:50:00,32.65,32.65,32.6,32.64,14527.0,30.5866,30.5866,30.5398,30.5773,14527.0
2019-06-18 11:55:00,32.64,32.67,32.6,32.61,11115.0,30.5773,30.6054,30.5398,30.5492,11115.0
2019-06-18 12:00:00,32.61,32.71,32.6,32.69,25352.0,30.5492,30.6429,30.5398,30.6241,25352.0
2019-06-18 12:05:00,32.69,32.77,32.67,32.77,32499.0,30.6241,30.6991,30.6054,30.6991,32499.0
2019-06-18 12:10:00,32.77,32.8,32.76,32.79,15843.0,30.6991,30.7272,30.6897,30.7178,15843.0
2019-06-18 12:15:00,32.8,32.82,32.75,32.78,16699.0,30.7272,30.7459,30.6803,30.7084,16699.0
2019-06-18 12:20:00,32.79,32.79,32.72,32.75,10310.0,30.7178,30.7178,30.6522,30.6803,10310.0
2019-06-18 12:25:00,32.75,32.86,32.75,32.84,11288.0,30.6803,30.7834,30.6803,30.7646,11288.0
2019-06-18 12:30:00,32.84,32.85,32.81,32.83,11979.0,30.7646,30.774,30.7365,30.7553,11979.0
2019-06-18 12:35:00,32.83,32.88,32.83,32.87,12022.0,30.7553,30.8021,30.7553,30.7927,12022.0
2019-06-18 12:40:00,32.87,32.88,32.82,32.84,10876.0,30.7927,30.8021,30.7459,30.7646,10876.0
2019-06-18 12:45:00,32.84,32.87,32.82,32.86,10512.0,30.7646,30.7927,30.7459,30.7834,10512.0
2019-06-18 12:50:00,32.87,32.9,32.85,32.87,8772.0,30.7927,30.8208,30.774,30.7927,8772.0
2019-06-18 12:55:00,32.88,32.9,32.87,32.87,16294.0,30.8021,30.8208,30.7927,30.7927,16294.0
2019-06-18 13:00:00,32.87,32.87,32.8,32.85,15866.0,30.7927,30.7927,30.7272,30.774,15866.0
2019-06-18 13:05:00,32.84,32.92,32.83,32.91,9536.0,30.7646,30.8396,30.7553,30.8302,9536.0
2019-06-18 13:10:00,32.91,32.92,32.89,32.9,11104.0,30.8302,30.8396,30.8115,30.8208,11104.0
2019-06-18 13:15:00,32.9,32.93,32.88,32.93,14967.0,30.8208,30.849,30.8021,30.849,14967.0
2019-06-18 13:20:00,32.94,32.96,32.92,32.96,5371.0,30.8583,30.8771,30.8396,30.8771,5371.0
2019-06-18 13:25:00,32.95,32.96,32.87,32.89,28330.0,30.8677,30.8771,30.7927,30.8115,28330.0
2019-06-18 13:30:00,32.89,32.97,32.89,32.97,21971.0,30.8115,30.8864,30.8115,30.8864,21971.0
2019-06-18 13:35:00,32.97,33.01,32.96,33.0,20254.0,30.8864,30.9239,30.8771,30.9145,20254.0
2019-06-18 13:40:00,33.0,33.05,33.0,33.05,20937.0,30.9145,30.9614,30.9145,30.9614,20937.0
2019-06-18 13:45:00,33.05,33.06,33.02,33.04,22106.0,30.9614,30.9707,30.9333,30.952,22106.0
2019-06-18 13:50:00,33.04,33.04,33.0,33.0,28201.0,30.952,30.952,30.9145,30.9145,28201.0
2019-06-18 13:55:00,33.01,33.02,32.97,32.98,17681.0,30.9239,30.9333,30.8864,30.8958,17681.0
2019-06-18 14:00:00,32.98,33.04,32.98,33.03,15467.0,30.8958,30.952,30.8958,30.9426,15467.0
2019-06-18 14:05:00,33.03,33.04,33.02,33.03,14882.0,30.9426,30.952,30.9333,30.9426,14882.0
2019-06-18 14:10:00,33.02,33.03,32.98,33.01,31754.0,30.9333,30.9426,30.8958,30.9239,31754.0
2019-06-18 14:15:00,33.01,33.05,33.0,33.05,18216.0,30.9239,30.9614,30.9145,30.9614,18216.0
2019-06-18 14:20:00,33.05,33.08,32.99,33.01,23825.0,30.9614,30.9895,30.9052,30.9239,23825.0
2019-06-18 14:25:00,33.01,33.05,33.01,33.03,16154.0,30.9239,30.9614,30.9239,30.9426,16154.0
2019-06-18 14:30:00,33.02,33.09,33.02,33.08,14297.0,30.9333,30.9988,30.9333,30.9895,14297.0
2019-06-18 14:35:00,33.08,33.09,33.02,33.04,17706.0,30.9895,30.9988,30.9333,30.952,17706.0
2019-06-18 14:40:00,33.04,33.04,33.01,33.02,12913.0,30.952,30.952,30.9239,30.9333,12913.0
2019-06-18 14:45:00,33.02,33.03,33.01,33.02,11027.0,30.9333,30.9426,30.9239,30.9333,11027.0
2019-06-18 14:50:00,33.02,33.02,32.97,32.98,13025.0,30.9333,30.9333,30.8864,30.8958,13025.0
2019-06-18 14:55:00,32.97,32.97,32.95,32.95,11464.0,30.8864,30.8864,30.8677,30.8677,11464.0
2019-06-18 15:00:00,32.96,32.96,32.91,32.92,18940.0,30.8771,30.8771,30.8302,30.8396,18940.0
2019-06-18 15:05:00,32.93,32.93,32.86,32.87,12460.0,30.849,30.849,30.7834,30.7927,12460.0
2019-06-18 15:10:00,32.87,32.89,32.85,32.87,26664.0,30.7927,30.8115,30.774,30.7927,26664.0
2019-06-18 15:15:00,32.86,32.9,32.84,32.89,20474.0,30.7834,30.8208,30.7646,30.8115,20474.0
2019-06-18 15:20:00,32.89,32.91,32.85,32.88,26180.0,30.8115,30.8302,30.774,30.8021,26180.0
2019-06-18 15:25:00,32.87,32.9,32.84,32.87,31606.0,30.7927,30.8208,30.7646,30.7927,31606.0
2019-06-18 15:30:00,32.86,32.87,32.83,32.85,24780.0,30.7834,30.7927,30.7553,30.774,24780.0
2019-06-18 15:35:00,32.84,32.9,32.84,32.87,35522.0,30.7646,30.8208,30.7646,30.7927,35522.0
2019-06-18 15:40:00,32.88,32.89,32.86,32.89,23186.0,30.8021,30.8115,30.7834,30.8115,23186.0
2019-06-18 15:45:00,32.89,32.96,32.88,32.94,49462.0,30.8115,30.8771,30.8021,30.8583,49462.0
2019-06-18 15:50:00,32.94,33.0,32.92,33.0,61311.0,30.8583,30.9145,30.8396,30.9145,61311.0
2019-06-18 15:55:00,32.99,33.0,32.88,32.89,438773.0,30.9052,30.9145,30.8021,30.8115,438773.0
2019-06-19 09:30:00,32.85,32.89,32.34,32.4,81202.0,30.774,30.8115,30.2962,30.3524,81202.0
2019-06-19 09:35:00,32.4,32.52,32.31,32.45,39809.0,30.3524,30.4649,30.2681,30.3993,39809.0
2019-06-19 09:40:00,32.43,32.43,32.2,32.23,51113.0,30.3806,30.3806,30.1651,30.1932,51113.0
2019-06-19 09:45:00,32.22,32.27,32.05,32.05,39946.0,30.1838,30.2307,30.0246,30.0246,39946.0
2019-06-19 09:50:00,32.05,32.11,31.99,31.99,43236.0,30.0246,30.0808,29.9684,29.9684,43236.0
2019-06-19 09:55:00,32.01,32.13,31.92,32.11,49939.0,29.9871,30.0995,29.9028,30.0808,49939.0
2019-06-19 10:00:00,32.12,32.15,31.98,32.06,21422.0,30.0901,30.1182,29.959,30.0339,21422.0
2019-06-19 10:05:00,32.07,32.07,31.96,32.03,34273.0,30.0433,30.0433,29.9403,30.0058,34273.0
2019-06-19 10:10:00,32.05,32.16,32.0,32.0,204382.0,30.0246,30.1276,29.9777,29.9777,204382.0
2019-06-19 10:15:00,32.01,32.01,31.92,31.97,17548.0,29.9871,29.9871,29.9028,29.9496,17548.0
2019-06-19 10:20:00,31.97,32.0,31.91,31.95,18257.0,29.9496,29.9777,29.8934,29.9309,18257.0
2019-06-19 10:25:00,31.98,32.03,31.94,32.03,16025.0,29.959,30.0058,29.9215,30.0058,16025.0
2019-06-19 10:30:00,32.04,32.05,31.86,31.86,65785.0,30.0152,30.0246,29.8466,29.8466,65785.0
2019-06-19 10:35:00,31.87,31.87,31.74,31.75,19035.0,29.8559,29.8559,29.7342,29.7435,19035.0
2019-06-19 10:40:00,31.74,31.76,31.64,31.65,29597.0,29.7342,29.7529,29.6405,29.6498,29597.0
2019-06-19 10:45:00,31.64,31.72,31.61,31.69,35010.0,29.6405,29.7154,29.6124,29.6873,35010.0
2019-06-19 10:50:00,31.7,31.79,31.67,31.79,23744.0,29.6967,29.781,29.6686,29.781,23744.0
2019-06-19 10:55:00,31.79,31.93,31.76,31.92,76954.0,29.781,29.9121,29.7529,29.9028,76954.0
2019-06-19 11:00:00,31.92,31.94,31.85,31.93,47447.0,29.9028,29.9215,29.8372,29.9121,47447.0
2019-06-19 11:05:00,31.93,31.98,31.89,31.96,21476.0,29.9121,29.959,29.8747,29.9403,21476.0
2019-06-19 11:10:00,31.95,32.02,31.91,32.02,19353.0,29.9309,29.9965,29.8934,29.9965,19353.0
2019-06-19 11:15:00,32.01,32.01,31.92,31.98,34519.0,29.9871,29.9871,29.9028,29.959,34519.0
2019-06-19 11:20:00,31.98,31.98,31.95,31.98,12761.0,29.959,29.959,29.9309,29.959,12761.0
2019-06-19 11:25:00,31.97,31.99,31.95,31.96,23484.0,29.9496,29.9684,29.9309,29.9403,23484.0
2019-06-19 11:30:00,31.97,32.01,31.96,31.96,30553.0,29.9496,29.9871,29.9403,29.9403,30553.0
2019-06-19 11:35:00,31.96,32.0,31.91,31.99,37391.0,29.9403,29.9777,29.8934,29.9684,37391.0
2019-06-19 11:40:00,31.98,32.02,31.97,31.99,16102.0,29.959,29.9965,29.9496,29.9684,16102.0
2019-06-19 11:45:00,31.99,32.04,31.95,32.04,17704.0,29.9684,30.0152,29.9309,30.0152,17704.0
2019-06-19 11:50:00,32.04,32.05,31.95,31.96,10325.0,30.0152,30.0246,29.9309,29.9403,10325.0
2019-06-19 11:55:00,31.96,32.0,31.95,32.0,13415.0,29.9403,29.9777,29.9309,29.9777,13415.0
2019-06-19 12:00:00,32.0,32.02,31.97,32.02,11289.0,29.9777,29.9965,29.9496,29.9965,11289.0
2019-06-19 12:05:00,32.02,32.1,32.02,32.05,19076.0,29.9965,30.0714,29.9965,30.0246,19076.0
2019-06-19 12:10:00,32.05,32.11,32.04,32.11,10166.0,30.0246,30.0808,30.0152,30.0808,10166.0
2019-06-19 12:15:00,32.1,32.1,31.99,31.99,15342.0,30.0714,30.0714,29.9684,29.9684,15342.0
2019-06-19 12:20:00,32.0,32.03,31.97,32.01,12587.0,29.9777,30.0058,29.9496,29.9871,12587.0
2019-06-19 12:25:00,32.02,32.02,31.93,31.99,41953.0,29.9965,29.9965,29.9121,29.9684,41953.0
2019-06-19 12:30:00,31.99,31.99,31.92,31.92,9956.0,29.9684,29.9684,29.9028,29.9028,9956.0
2019-06-19 12:35:00,31.93,31.95,31.88,31.91,11976.0,29.9121,29.9309,29.8653,29.8934,11976.0
2019-06-19 12:40:00,31.91,31.97,31.89,31.96,34468.0,29.8934,29.9496,29.8747,29.9403,34468.0
2019-06-19 12:45:00,31.96,32.0,31.95,31.97,106436.0,29.9403,29.9777,29.9309,29.9496,106436.0
2019-06-19 12:50:00,31.98,32.03,31.95,32.02,20823.0,29.959,30.0058,29.9309,29.9965,20823.0
2019-06-19 12:55:00,32.02,32.04,31.91,31.95,17931.0,29.9965,30.0152,29.8934,29.9309,17931.0
2019-06-19 13:00:00,31.93,31.97,31.9,31.91,28154.0,29.9121,29.9496,29.884,29.8934,28154.0
2019-06-19 13:05:00,31.91,31.91,31.81,31.85,17965.0,29.8934,29.8934,29.7997,29.8372,17965.0
2019-06-19 13:10:00,31.85,31.85,31.78,31.79,16358.0,29.8372,29.8372,29.7716,29.781,16358.0
2019-06-19 13:15:00,31.79,31.79,31.76,31.78,9673.0,29.781,29.781,29.7529,29.7716,9673.0
2019-06-19 13:20:00,31.78,31.78,31.76,31.77,12361.0,29.7716,29.7716,29.7529,29.7623,12361.0
2019-06-19 13:25:00,31.77,31.78,31.73,31.77,13306.0,29.7623,29.7716,29.7248,29.7623,13306.0
2019-06-19 13:30:00,31.77,31.79,31.76,31.76,9403.0,29.7623,29.781,29.7529,29.7529,9403.0
2019-06-19 13:35:00,31.76,31.77,31.74,31.77,12940.0,29.7529,29.7623,29.7342,29.7623,12940.0
2019-06-19 13:40:00,31.77,31.77,31.73,31.73,10179.0,29.7623,29.7623,29.7248,29.7248,10179.0
2019-06-19 13:45:00,31.73,31.8,31.73,31.8,23433.0,29.7248,29.7904,29.7248,29.7904,23433.0
2019-06-19 13:50:00,31.8,31.86,31.78,31.85,31793.0,29.7904,29.8466,29.7716,29.8372,31793.0
2019-06-19 13:55:00,31.86,31.87,31.83,31.84,18998.0,29.8466,29.8559,29.8185,29.8278,18998.0
2019-06-19 14:00:00,31.84,32.13,31.83,32.13,76500.0,29.8278,30.0995,29.8185,30.0995,76500.0
2019-06-19 14:05:00,32.12,32.19,31.97,32.03,111320.0,30.0901,30.1557,29.9496,30.0058,111320.0
2019-06-19 14:10:00,32.03,32.06,31.93,32.01,63314.0,30.0058,30.0339,29.9121,29.9871,63314.0
2019-06-19 14:15:00,32.01,32.13,32.01,32.13,47167.0,29.9871,30.0995,29.9871,30.0995,47167.0
2019-06-19 14:20:00,32.12,32.13,32.04,32.08,28083.0,30.0901,30.0995,30.0152,30.0527,28083.0
2019-06-19 14:25:00,32.08,32.15,31.99,32.0,45926.0,30.0527,30.1182,29.9684,29.9777,45926.0
2019-06-19 14:30:00,32.01,32.08,32.0,32.04,97069.0,29.9871,30.0527,29.9777,30.0152,97069.0
2019-06-19 14:35:00,32.05,32.05,31.91,31.92,37075.0,30.0246,30.0246,29.8934,29.9028,37075.0
2019-06-19 14:40:00,31.92,31.95,31.88,31.92,30128.0,29.9028,29.9309,29.8653,29.9028,30128.0
2019-06-19 14:45:00,31.91,31.96,31.88,31.94,19213.0,29.8934,29.9403,29.8653,29.9215,19213.0
2019-06-19 14:50:00,31.96,32.04,31.95,32.04,24699.0,29.9403,30.0152,29.9309,30.0152,24699.0
2019-06-19 14:55:00,32.04,32.05,31.99,32.04,27957.0,30.0152,30.0246,29.9684,30.0152,27957.0
2019-06-19 15:00:00,32.04,32.09,32.01,32.08,31174.0,30.0152,30.062,29.9871,30.0527,31174.0
2019-06-19 15:05:00,32.08,32.11,32.04,32.09,30906.0,30.0527,30.0808,30.0152,30.062,30906.0
2019-06-19 15:10:00,32.09,32.13,32.08,32.09,20209.0,30.062,30.0995,30.0527,30.062,20209.0
2019-06-19 15:15:00,32.09,32.11,32.05,32.09,93715.0,30.062,30.0808,30.0246,30.062,93715.0
2019-06-19 15:20:00,32.08,32.13,32.08,32.12,36387.0,30.0527,30.0995,30.0527,30.0901,36387.0
2019-06-19 15:25:00,32.13,32.16,32.1,32.13,41178.0,30.0995,30.1276,30.0714,30.0995,41178.0
2019-06-19 15:30:00,32.13,32.2,32.13,32.19,51956.0,30.0995,30.1651,30.0995,30.1557,51956.0
2019-06-19 15:35:00,32.18,32.18,32.09,32.11,60012.0,30.1464,30.1464,30.062,30.0808,60012.0
2019-06-19 15:40:00,32.11,32.18,32.09,32.16,64346.0,30.0808,30.1464,30.062,30.1276,64346.0
2019-06-19 15:45:00,32.16,32.25,32.16,32.21,71011.0,30.1276,30.2119,30.1276,30.1745,71011.0
2019-06-19 15:50:00,32.22,32.24,32.19,32.24,119947.0,30.1838,30.2026,30.1557,30.2026,119947.0
2019-06-19 15:55:00,32.24,32.25,32.2,32.21,214524.0,30.2026,30.2119,30.1651,30.1745,214524.0
2019-06-20 09:30:00,32.48,32.48,32.23,32.37,63274.0,30.4274,30.4274,30.1932,30.3243,63274.0
2019-06-20 09:35:00,32.36,32.38,32.27,32.34,30830.0,30.315,30.3337,30.2307,30.2962,30830.0
2019-06-20 09:40:00,32.35,32.41,32.33,32.37,22196.0,30.3056,30.3618,30.2869,30.3243,22196.0
2019-06-20 09:45:00,32.38,32.52,32.36,32.42,51820.0,30.3337,30.4649,30.315,30.3712,51820.0
2019-06-20 09:50:00,32.41,32.54,32.34,32.53,18118.0,30.3618,30.4836,30.2962,30.4742,18118.0
2019-06-20 09:55:00,32.54,32.58,32.38,32.39,29732.0,30.4836,30.5211,30.3337,30.3431,29732.0
2019-06-20 10:00:00,32.38,32.46,32.36,32.41,26489.0,30.3337,30.4087,30.315,30.3618,26489.0
2019-06-20 10:05:00,32.41,32.45,32.38,32.45,18107.0,30.3618,30.3993,30.3337,30.3993,18107.0
2019-06-20 10:10:00,32.46,32.51,32.43,32.48,23180.0,30.4087,30.4555,30.3806,30.4274,23180.0
2019-06-20 10:15:00,32.48,32.52,32.45,32.48,14503.0,30.4274,30.4649,30.3993,30.4274,14503.0
2019-06-20 10:20:00,32.48,32.54,32.43,32.46,21623.0,30.4274,30.4836,30.3806,30.4087,21623.0
2019-06-20 10:25:00,32.47,32.49,32.44,32.48,10146.0,30.418,30.4368,30.3899,30.4274,10146.0
2019-06-20 10:30:00,32.48,32.56,32.47,32.52,17550.0,30.4274,30.5023,30.418,30.4649,17550.0
2019-06-20 10:35:00,32.52,32.54,32.46,32.5,15329.0,30.4649,30.4836,30.4087,30.4461,15329.0
2019-06-20 10:40:00,32.5,32.56,32.46,32.56,16716.0,30.4461,30.5023,30.4087,30.5023,16716.0
2019-06-20 10:45:00,32.55,32.59,32.51,32.52,7441.0,30.493,30.5304,30.4555,30.4649,7441.0
2019-06-20 10:50:00,32.51,32.59,32.46,32.59,31636.0,30.4555,30.5304,30.4087,30.5304,31636.0
2019-06-20 10:55:00,32.59,32.6,32.55,32.56,36333.0,30.5304,30.5398,30.493,30.5023,36333.0
2019-06-20 11:00:00,32.56,32.6,32.54,32.59,37117.0,30.5023,30.5398,30.4836,30.5304,37117.0
2019-06-20 11:05:00,32.59,32.6,32.54,32.58,208380.0,30.5304,30.5398,30.4836,30.5211,208380.0
2019-06-20 11:10:00,32.59,32.68,32.59,32.61,12979.0,30.5304,30.6148,30.5304,30.5492,12979.0
2019-06-20 11:15:00,32.6,32.62,32.57,32.58,12288.0,30.5398,30.5585,30.5117,30.5211,12288.0
2019-06-20 11:20:00,32.58,32.61,32.55,32.58,17541.0,30.5211,30.5492,30.493,30.5211,17541.0
2019-06-20 11:25:00,32.58,32.61,32.55,32.58,22808.0,30.5211,30.5492,30.493,30.5211,22808.0
2019-06-20 11:30:00,32.59,32.59,32.54,32.55,26732.0,30.5304,30.5304,30.4836,30.493,26732.0
2019-06-20 11:35:00,32.55,32.57,32.53,32.53,29423.0,30.493,30.5117,30.4742,30.4742,29423.0
2019-06-20 11:40:00,32.53,32.55,32.43,32.52,87634.0,30.4742,30.493,30.3806,30.4649,87634.0
2019-06-20 11:45:00,32.51,32.56,32.5,32.52,32110.0,30.4555,30.5023,30.4461,30.4649,32110.0
2019-06-20 11:50:00,32.51,32.59,32.47,32.48,229492.0,30.4555,30.5304,30.418,30.4274,229492.0
2019-06-20 11:55:00,32.48,32.53,32.44,32.44,62751.0,30.4274,30.4742,30.3899,30.3899,62751.0
2019-06-20 12:00:00,32.44,32.45,32.36,32.41,19210.0,30.3899,30.3993,30.315,30.3618,19210.0
2019-06-20 12:05:00,32.41,32.45,32.4,32.43,9128.0,30.3618,30.3993,30.3524,30.3806,9128.0
2019-06-20 12:10:00,32.42,32.42,32.35,32.37,22547.0,30.3712,30.3712,30.3056,30.3243,22547.0
2019-06-20 12:15:00,32.37,32.38,32.31,32.35,13150.0,30.3243,30.3337,30.2681,30.3056,13150.0
2019-06-20 12:20:00,32.34,32.41,32.34,32.41,13322.0,30.2962,30.3618,30.2962,30.3618,13322.0
2019-06-20 12:25:00,32.41,32.42,32.36,32.39,21804.0,30.3618,30.3712,30.315,30.3431,21804.0
2019-06-20 12:30:00,32.38,32.39,32.33,32.37,13246.0,30.3337,30.3431,30.2869,30.3243,13246.0
2019-06-20 12:35:00,32.37,32.4,32.33,32.36,9307.0,30.3243,30.3524,30.2869,30.315,9307.0
2019-06-20 12:40:00,32.36,32.42,32.35,32.41,14657.0,30.315,30.3712,30.3056,30.3618,14657.0
2019-06-20 12:45:00,32.42,32.45,32.4,32.41,7352.0,30.3712,30.3993,30.3524,30.3618,7352.0
2019-06-20 12:50:00,32.41,32.44,32.41,32.43,6078.0,30.3618,30.3899,30.3618,30.3806,6078.0
2019-06-20 12:55:00,32.42,32.44,32.38,32.41,37650.0,30.3712,30.3899,30.3337,30.3618,37650.0
2019-06-20 13:00:00,32.41,32.42,32.34,32.38,8086.0,30.3618,30.3712,30.2962,30.3337,8086.0
2019-06-20 13:05:00,32.38,32.4,32.37,32.4,5424.0,30.3337,30.3524,30.3243,30.3524,5424.0
2019-06-20 13:10:00,32.39,32.43,32.39,32.43,8257.0,30.3431,30.3806,30.3431,30.3806,8257.0
2019-06-20 13:15:00,32.43,32.44,32.41,32.44,6945.0,30.3806,30.3899,30.3618,30.3899,6945.0
2019-06-20 13:20:00,32.44,32.45,32.41,32.43,11333.0,30.3899,30.3993,30.3618,30.3806,11333.0
2019-06-20 13:25:00,32.42,32.42,32.38,32.4,4795.0,30.3712,30.3712,30.3337,30.3524,4795.0
2019-06-20 13:30:00,32.4,32.41,32.34,32.34,12430.0,30.3524,30.3618,30.2962,30.2962,12430.0
2019-06-20 13:35:00,32.34,32.39,32.33,32.38,9300.0,30.2962,30.3431,30.2869,30.3337,9300.0
2019-06-20 13:40:00,32.36,32.38,32.34,32.38,5423.0,30.315,30.3337,30.2962,30.3337,5423.0
2019-06-20 13:45:00,32.37,32.4,32.35,32.4,11234.0,30.3243,30.3524,30.3056,30.3524,11234.0
2019-06-20 13:50:00,32.4,32.41,32.36,32.36,7581.0,30.3524,30.3618,30.315,30.315,7581.0
2019-06-20 13:55:00,32.35,32.37,32.33,32.34,14853.0,30.3056,30.3243,30.2869,30.2962,14853.0
2019-06-20 14:00:00,32.33,32.36,32.33,32.36,9938.0,30.2869,30.315,30.2869,30.315,9938.0
2019-06-20 14:05:00,32.37,32.39,32.36,32.38,7892.0,30.3243,30.3431,30.315,30.3337,7892.0
2019-06-20 14:10:00,32.38,32.43,32.38,32.43,17572.0,30.3337,30.3806,30.3337,30.3806,17572.0
2019-06-20 14:15:00,32.43,32.5,32.42,32.45,26200.0,30.3806,30.4461,30.3712,30.3993,26200.0
2019-06-20 14:20:00,32.45,32.47,32.43,32.47,4882.0,30.3993,30.418,30.3806,30.418,4882.0
2019-06-20 14:25:00,32.47,32.69,32.41,32.69,121548.0,30.418,30.6241,30.3618,30.6241,121548.0
2019-06-20 14:30:00,32.68,32.7,32.63,32.66,29621.0,30.6148,30.6335,30.5679,30.596,29621.0
2019-06-20 14:35:00,32.66,32.68,32.61,32.67,11654.0,30.596,30.6148,30.5492,30.6054,11654.0
2019-06-20 14:40:00,32.67,32.69,32.62,32.63,26351.0,30.6054,30.6241,30.5585,30.5679,26351.0
2019-06-20 14:45:00,32.64,32.74,32.63,32.67,37151.0,30.5773,30.671,30.5679,30.6054,37151.0
2019-06-20 14:50:00,32.66,32.69,32.56,32.62,31606.0,30.596,30.6241,30.5023,30.5585,31606.0
2019-06-20 14:55:00,32.62,32.66,32.58,32.64,30054.0,30.5585,30.596,30.5211,30.5773,30054.0
2019-06-20 15:00:00,32.64,32.68,32.6,32.61,45914.0,30.5773,30.6148,30.5398,30.5492,45914.0
2019-06-20 15:05:00,32.61,32.68,32.6,32.67,50557.0,30.5492,30.6148,30.5398,30.6054,50557.0
2019-06-20 15:10:00,32.67,32.7,32.64,32.66,33613.0,30.6054,30.6335,30.5773,30.596,33613.0
2019-06-20 15:15:00,32.66,32.67,32.63,32.66,36482.0,30.596,30.6054,30.5679,30.596,36482.0
2019-06-20 15:20:00,32.65,32.68,32.63,32.64,27555.0,30.5866,30.6148,30.5679,30.5773,27555.0
2019-06-20 15:25:00,32.65,32.66,32.6,32.62,33427.0,30.5866,30.596,30.5398,30.5585,33427.0
2019-06-20 15:30:00,32.61,32.62,32.56,32.56,35634.0,30.5492,30.5585,30.5023,30.5023,35634.0
2019-06-20 15:35:00,32.55,32.67,32.55,32.66,42369.0,30.493,30.6054,30.493,30.596,42369.0
2019-06-20 15:40:00,32.66,32.76,32.65,32.75,93210.0,30.596,30.6897,30.5866,30.6803,93210.0
2019-06-20 15:45:00,32.74,32.77,32.71,32.73,96692.0,30.671,30.6991,30.6429,30.6616,96692.0
2019-06-20 15:50:00,32.73,32.75,32.67,32.69,81934.0,30.6616,30.6803,30.6054,30.6241,81934.0
2019-06-20 15:55:00,32.7,32.77,32.69,32.73,234529.0,30.6335,30.6991,30.6241,30.6616,234529.0
2019-06-21 09:30:00,32.61,32.67,32.44,32.62,205741.0,30.5492,30.6054,30.3899,30.5585,205741.0
2019-06-21 09:35:00,32.59,32.59,32.28,32.32,13163.0,30.5304,30.5304,30.24,30.2775,13163.0
2019-06-21 09:40:00,32.32,32.46,32.27,32.42,20410.0,30.2775,30.4087,30.2307,30.3712,20410.0
2019-06-21 09:45:00,32.39,32.45,32.33,32.33,13325.0,30.3431,30.3993,30.2869,30.2869,13325.0
2019-06-21 09:50:00,32.34,32.42,32.25,32.3,42000.0,30.2962,30.3712,30.2119,30.2588,42000.0
2019-06-21 09:55:00,32.3,32.41,32.29,32.4,26615.0,30.2588,30.3618,30.2494,30.3524,26615.0
2019-06-21 10:00:00,32.42,32.55,32.3,32.3,44879.0,30.3712,30.493,30.2588,30.2588,44879.0
2019-06-21 10:05:00,32.29,32.32,32.25,32.29,36007.0,30.2494,30.2775,30.2119,30.2494,36007.0
2019-06-21 10:10:00,32.29,32.33,32.22,32.26,32328.0,30.2494,30.2869,30.1838,30.2213,32328.0
2019-06-21 10:15:00,32.25,32.3,32.24,32.29,15273.0,30.2119,30.2588,30.2026,30.2494,15273.0
2019-06-21 10:20:00,32.3,32.32,32.25,32.29,21588.0,30.2588,30.2775,30.2119,30.2494,21588.0
2019-06-21 10:25:00,32.29,32.35,32.29,32.34,11874.0,30.2494,30.3056,30.2494,30.2962,11874.0
2019-06-21 10:30:00,32.35,32.37,32.3,32.35,21147.0,30.3056,30.3243,30.2588,30.3056,21147.0
2019-06-21 10:35:00,32.35,32.37,32.32,32.32,6868.0,30.3056,30.3243,30.2775,30.2775,6868.0
2019-06-21 10:40:00,32.32,32.39,32.31,32.36,9013.0,30.2775,30.3431,30.2681,30.315,9013.0
2019-06-21 10:45:00,32.36,32.39,32.35,32.36,5850.0,30.315,30.3431,30.3056,30.315,5850.0
2019-06-21 10:50:00,32.35,32.36,32.32,32.33,15384.0,30.3056,30.315,30.2775,30.2869,15384.0
2019-06-21 10:55:00,32.32,32.34,32.3,32.31,15112.0,30.2775,30.2962,30.2588,30.2681,15112.0
2019-06-21 11:00:00,32.32,32.38,32.3,32.37,24597.0,30.2775,30.3337,30.2588,30.3243,24597.0
2019-06-21 11:05:00,32.37,32.41,32.34,32.34,13505.0,30.3243,30.3618,30.2962,30.2962,13505.0
2019-06-21 11:10:00,32.34,32.39,32.32,32.38,15073.0,30.2962,30.3431,30.2775,30.3337,15073.0
2019-06-21 11:15:00,32.38,32.4,32.35,32.4,17488.0,30.3337,30.3524,30.3056,30.3524,17488.0
2019-06-21 11:20:00,32.4,32.43,32.38,32.38,12182.0,30.3524,30.3806,30.3337,30.3337,12182.0
2019-06-21 11:25:00,32.38,32.42,32.33,32.34,12074.0,30.3337,30.3712,30.2869,30.2962,12074.0
2019-06-21 11:30:00,32.34,32.36,32.31,32.32,11936.0,30.2962,30.315,30.2681,30.2775,11936.0
2019-06-21 11:35:00,32.33,32.38,32.33,32.35,7850.0,30.2869,30.3337,30.2869,30.3056,7850.0
2019-06-21 11:40:00,32.34,32.34,32.3,32.33,11126.0,30.2962,30.2962,30.2588,30.2869,11126.0
2019-06-21 11:45:00,32.34,32.34,32.3,32.32,7471.0,30.2962,30.2962,30.2588,30.2775,7471.0
2019-06-21 11:50:00,32.32,32.35,32.3,32.34,15750.0,30.2775,30.3056,30.2588,30.2962,15750.0
2019-06-21 11:55:00,32.34,32.38,32.33,32.38,22248.0,30.2962,30.3337,30.2869,30.3337,22248.0
2019-06-21 12:00:00,32.38,32.4,32.36,32.37,14436.0,30.3337,30.3524,30.315,30.3243,14436.0
2019-06-21 12:05:00,32.37,32.38,32.35,32.36,3900.0,30.3243,30.3337,30.3056,30.315,3900.0
2019-06-21 12:10:00,32.35,32.35,32.3,32.3,8601.0,30.3056,30.3056,30.2588,30.2588,8601.0
2019-06-21 12:15:00,32.3,32.31,32.2,32.2,46648.0,30.2588,30.2681,30.1651,30.1651,46648.0
2019-06-21 12:20:00,32.2,32.24,32.2,32.23,8639.0,30.1651,30.2026,30.1651,30.1932,8639.0
2019-06-21 12:25:00,32.23,32.25,32.22,32.24,9047.0,30.1932,30.2119,30.1838,30.2026,9047.0
2019-06-21 12:30:00,32.24,32.25,32.22,32.23,5562.0,30.2026,30.2119,30.1838,30.1932,5562.0
2019-06-21 12:35:00,32.24,32.24,32.21,32.22,8193.0,30.2026,30.2026,30.1745,30.1838,8193.0
2019-06-21 12:40:00,32.22,32.22,32.19,32.19,31699.0,30.1838,30.1838,30.1557,30.1557,31699.0
2019-06-21 12:45:00,32.2,32.23,32.19,32.21,6962.0,30.1651,30.1932,30.1557,30.1745,6962.0
2019-06-21 12:50:00,32.21,32.23,32.19,32.23,6600.0,30.1745,30.1932,30.1557,30.1932,6600.0
2019-06-21 12:55:00,32.23,32.24,32.2,32.21,7900.0,30.1932,30.2026,30.1651,30.1745,7900.0
2019-06-21 13:00:00,32.21,32.21,32.17,32.18,9285.0,30.1745,30.1745,30.137,30.1464,9285.0
2019-06-21 13:05:00,32.17,32.18,32.12,32.15,9843.0,30.137,30.1464,30.0901,30.1182,9843.0
2019-06-21 13:10:00,32.16,32.2,32.15,32.15,5350.0,30.1276,30.1651,30.1182,30.1182,5350.0
2019-06-21 13:15:00,32.16,32.19,32.14,32.15,9417.0,30.1276,30.1557,30.1089,30.1182,9417.0
2019-06-21 13:20:00,32.15,32.16,32.06,32.09,50605.0,30.1182,30.1276,30.0339,30.062,50605.0
2019-06-21 13:25:00,32.09,32.1,32.08,32.09,6243.0,30.062,30.0714,30.0527,30.062,6243.0
2019-06-21 13:30:00,32.09,32.09,32.07,32.09,7779.0,30.062,30.062,30.0433,30.062,7779.0
2019-06-21 13:35:00,32.1,32.11,32.05,32.06,11270.0,30.0714,30.0808,30.0246,30.0339,11270.0
2019-06-21 13:40:00,32.04,32.08,32.03,32.06,6868.0,30.0152,30.0527,30.0058,30.0339,6868.0
2019-06-21 13:45:00,32.06,32.08,32.05,32.05,5017.0,30.0339,30.0527,30.0246,30.0246,5017.0
2019-06-21 13:50:00,32.06,32.07,32.04,32.07,8948.0,30.0339,30.0433,30.0152,30.0433,8948.0
2019-06-21 13:55:00,32.06,32.11,32.06,32.11,5676.0,30.0339,30.0808,30.0339,30.0808,5676.0
2019-06-21 14:00:00,32.12,32.13,32.1,32.12,8081.0,30.0901,30.0995,30.0714,30.0901,8081.0
2019-06-21 14:05:00,32.11,32.11,32.08,32.09,6654.0,30.0808,30.0808,30.0527,30.062,6654.0
2019-06-21 14:10:00,32.09,32.09,32.02,32.05,9215.0,30.062,30.062,29.9965,30.0246,9215.0
2019-06-21 14:15:00,32.06,32.1,32.04,32.08,9209.0,30.0339,30.0714,30.0152,30.0527,9209.0
2019-06-21 14:20:00,32.08,32.08,32.06,32.07,10057.0,30.0527,30.0527,30.0339,30.0433,10057.0
2019-06-21 14:25:00,32.08,32.11,32.08,32.11,17752.0,30.0527,30.0808,30.0527,30.0808,17752.0
2019-06-21 14:30:00,32.11,32.17,32.1,32.16,18837.0,30.0808,30.137,30.0714,30.1276,18837.0
2019-06-21 14:35:00,32.16,32.16,32.07,32.09,21081.0,30.1276,30.1276,30.0433,30.062,21081.0
2019-06-21 14:40:00,32.09,32.13,32.09,32.13,6430.0,30.062,30.0995,30.062,30.0995,6430.0
2019-06-21 14:45:00,32.12,32.12,32.1,32.11,7552.0,30.0901,30.0901,30.0714,30.0808,7552.0
2019-06-21 14:50:00,32.1,32.13,32.1,32.13,12001.0,30.0714,30.0995,30.0714,30.0995,12001.0
2019-06-21 14:55:00,32.13,32.13,32.06,32.07,13398.0,30.0995,30.0995,30.0339,30.0433,13398.0
2019-06-21 15:00:00,32.08,32.1,32.06,32.08,13121.0,30.0527,30.0714,30.0339,30.0527,13121.0
2019-06-21 15:05:00,32.08,32.11,32.07,32.11,11878.0,30.0527,30.0808,30.0433,30.0808,11878.0
2019-06-21 15:10:00,32.11,32.14,32.1,32.11,12083.0,30.0808,30.1089,30.0714,30.0808,12083.0
2019-06-21 15:15:00,32.1,32.12,32.08,32.09,19225.0,30.0714,30.0901,30.0527,30.062,19225.0
2019-06-21 15:20:00,32.08,32.09,31.97,31.98,71811.0,30.0527,30.062,29.9496,29.959,71811.0
2019-06-21 15:25:00,31.98,32.04,31.97,32.02,15116.0,29.959,30.0152,29.9496,29.9965,15116.0
2019-06-21 15:30:00,32.02,32.04,32.0,32.02,18531.0,29.9965,30.0152,29.9777,29.9965,18531.0
2019-06-21 15:35:00,32.02,32.05,32.0,32.01,26846.0,29.9965,30.0246,29.9777,29.9871,26846.0
2019-06-21 15:40:00,32.01,32.03,31.99,32.0,56068.0,29.9871,30.0058,29.9684,29.9777,56068.0
2019-06-21 15:45:00,32.0,32.01,31.96,31.97,61678.0,29.9777,29.9871,29.9403,29.9496,61678.0
2019-06-21 15:50:00,31.97,31.98,31.86,31.89,118216.0,29.9496,29.959,29.8466,29.8747,118216.0
2019-06-21 15:55:00,31.89,31.98,31.88,31.89,218759.0,29.8747,29.959,29.8653,29.8747,218759.0
2019-06-24 09:30:00,31.97,32.06,31.86,31.91,28420.0,29.9496,30.0339,29.8466,29.8934,28420.0
2019-06-24 09:35:00,31.89,31.93,31.77,31.93,15975.0,29.8747,29.9121,29.7623,29.9121,15975.0
2019-06-24 09:40:00,31.96,32.05,31.94,32.05,8128.0,29.9403,30.0246,29.9215,30.0246,8128.0
2019-06-24 09:45:00,32.04,32.08,31.97,32.01,13819.0,30.0152,30.0527,29.9496,29.9871,13819.0
2019-06-24 09:50:00,32.01,32.05,31.97,32.01,15520.0,29.9871,30.0246,29.9496,29.9871,15520.0
2019-06-24 09:55:00,32.02,32.03,31.88,31.89,12772.0,29.9965,30.0058,29.8653,29.8747,12772.0
2019-06-24 10:00:00,31.88,32.07,31.88,32.07,13505.0,29.8653,30.0433,29.8653,30.0433,13505.0
2019-06-24 10:05:00,32.06,32.13,32.05,32.07,17605.0,30.0339,30.0995,30.0246,30.0433,17605.0
2019-06-24 10:10:00,32.09,32.21,32.09,32.19,41890.0,30.062,30.1745,30.062,30.1557,41890.0
2019-06-24 10:15:00,32.19,32.22,32.17,32.22,23528.0,30.1557,30.1838,30.137,30.1838,23528.0
2019-06-24 10:20:00,32.22,32.25,32.2,32.22,30226.0,30.1838,30.2119,30.1651,30.1838,30226.0
2019-06-24 10:25:00,32.22,32.3,32.22,32.29,19664.0,30.1838,30.2588,30.1838,30.2494,19664.0
2019-06-24 10:30:00,32.3,32.39,32.3,32.32,29963.0,30.2588,30.3431,30.2588,30.2775,29963.0
2019-06-24 10:35:00,32.31,32.38,32.27,32.27,16521.0,30.2681,30.3337,30.2307,30.2307,16521.0
2019-06-24 10:40:00,32.27,32.35,32.26,32.31,21990.0,30.2307,30.3056,30.2213,30.2681,21990.0
2019-06-24 10:45:00,32.32,32.36,32.29,32.34,13768.0,30.2775,30.315,30.2494,30.2962,13768.0
2019-06-24 10:50:00,32.33,32.44,32.33,32.41,19539.0,30.2869,30.3899,30.2869,30.3618,19539.0
2019-06-24 10:55:00,32.4,32.43,32.39,32.42,15049.0,30.3524,30.3806,30.3431,30.3712,15049.0
2019-06-24 11:00:00,32.41,32.49,32.39,32.49,19438.0,30.3618,30.4368,30.3431,30.4368,19438.0
2019-06-24 11:05:00,32.49,32.49,32.4,32.44,11361.0,30.4368,30.4368,30.3524,30.3899,11361.0
2019-06-24 11:10:00,32.45,32.47,32.43,32.46,15643.0,30.3993,30.418,30.3806,30.4087,15643.0
2019-06-24 11:15:00,32.46,32.47,32.41,32.45,20063.0,30.4087,30.418,30.3618,30.3993,20063.0
2019-06-24 11:20:00,32.45,32.45,32.36,32.39,12378.0,30.3993,30.3993,30.315,30.3431,12378.0
2019-06-24 11:25:00,32.4,32.47,32.39,32.43,10571.0,30.3524,30.418,30.3431,30.3806,10571.0
2019-06-24 11:30:00,32.43,32.44,32.39,32.44,17549.0,30.3806,30.3899,30.3431,30.3899,17549.0
2019-06-24 11:35:00,32.44,32.46,32.4,32.43,10968.0,30.3899,30.4087,30.3524,30.3806,10968.0
2019-06-24 11:40:00,32.43,32.48,32.42,32.45,8722.0,30.3806,30.4274,30.3712,30.3993,8722.0
2019-06-24 11:45:00,32.45,32.46,32.42,32.45,7791.0,30.3993,30.4087,30.3712,30.3993,7791.0
2019-06-24 11:50:00,32.45,32.45,32.38,32.41,8940.0,30.3993,30.3993,30.3337,30.3618,8940.0
2019-06-24 11:55:00,32.42,32.45,32.38,32.38,11335.0,30.3712,30.3993,30.3337,30.3337,11335.0
2019-06-24 12:00:00,32.38,32.41,32.37,32.4,8261.0,30.3337,30.3618,30.3243,30.3524,8261.0
2019-06-24 12:05:00,32.4,32.42,32.38,32.38,8944.0,30.3524,30.3712,30.3337,30.3337,8944.0
2019-06-24 12:10:00,32.39,32.44,32.39,32.44,7984.0,30.3431,30.3899,30.3431,30.3899,7984.0
2019-06-24 12:15:00,32.44,32.46,32.4,32.41,15547.0,30.3899,30.4087,30.3524,30.3618,15547.0
2019-06-24 12:20:00,32.41,32.43,32.39,32.4,7106.0,30.3618,30.3806,30.3431,30.3524,7106.0
2019-06-24 12:25:00,32.41,32.41,32.38,32.41,6952.0,30.3618,30.3618,30.3337,30.3618,6952.0
2019-06-24 12:30:00,32.41,32.46,32.41,32.42,17883.0,30.3618,30.4087,30.3618,30.3712,17883.0
2019-06-24 12:35:00,32.41,32.42,32.38,32.38,8327.0,30.3618,30.3712,30.3337,30.3337,8327.0
2019-06-24 12:40:00,32.37,32.4,32.36,32.4,11426.0,30.3243,30.3524,30.315,30.3524,11426.0
2019-06-24 12:45:00,32.4,32.4,32.38,32.39,12594.0,30.3524,30.3524,30.3337,30.3431,12594.0
2019-06-24 12:50:00,32.38,32.38,32.31,32.34,25727.0,30.3337,30.3337,30.2681,30.2962,25727.0
2019-06-24 12:55:00,32.34,32.36,32.33,32.36,8527.0,30.2962,30.315,30.2869,30.315,8527.0
2019-06-24 13:00:00,32.37,32.39,32.36,32.39,4202.0,30.3243,30.3431,30.315,30.3431,4202.0
2019-06-24 13:05:00,32.38,32.38,32.28,32.32,17116.0,30.3337,30.3337,30.24,30.2775,17116.0
2019-06-24 13:10:00,32.33,32.36,32.33,32.36,10563.0,30.2869,30.315,30.2869,30.315,10563.0
2019-06-24 13:15:00,32.36,32.4,32.35,32.4,8290.0,30.315,30.3524,30.3056,30.3524,8290.0
2019-06-24 13:20:00,32.41,32.41,32.35,32.38,20507.0,30.3618,30.3618,30.3056,30.3337,20507.0
2019-06-24 13:25:00,32.38,32.38,32.36,32.38,6017.0,30.3337,30.3337,30.315,30.3337,6017.0
2019-06-24 13:30:00,32.38,32.42,32.36,32.36,19874.0,30.3337,30.3712,30.315,30.315,19874.0
2019-06-24 13:35:00,32.36,32.4,32.35,32.4,5385.0,30.315,30.3524,30.3056,30.3524,5385.0
2019-06-24 13:40:00,32.4,32.44,32.4,32.43,18128.0,30.3524,30.3899,30.3524,30.3806,18128.0
2019-06-24 13:45:00,32.43,32.44,32.41,32.43,24495.0,30.3806,30.3899,30.3618,30.3806,24495.0
2019-06-24 13:50:00,32.44,32.44,32.4,32.44,11401.0,30.3899,30.3899,30.3524,30.3899,11401.0
2019-06-24 13:55:00,32.44,32.46,32.42,32.46,9886.0,30.3899,30.4087,30.3712,30.4087,9886.0
2019-06-24 14:00:00,32.46,32.46,32.39,32.42,16234.0,30.4087,30.4087,30.3431,30.3712,16234.0
2019-06-24 14:05:00,32.43,32.46,32.42,32.43,6798.0,30.3806,30.4087,30.3712,30.3806,6798.0
2019-06-24 14:10:00,32.43,32.47,32.42,32.46,8138.0,30.3806,30.418,30.3712,30.4087,8138.0
2019-06-24 14:15:00,32.45,32.46,32.39,32.4,6472.0,30.3993,30.4087,30.3431,30.3524,6472.0
2019-06-24 14:20:00,32.39,32.42,32.39,32.4,24602.0,30.3431,30.3712,30.3431,30.3524,24602.0
2019-06-24 14:25:00,32.41,32.41,32.36,32.37,11163.0,30.3618,30.3618,30.315,30.3243,11163.0
2019-06-24 14:30:00,32.38,32.43,32.37,32.38,21783.0,30.3337,30.3806,30.3243,30.3337,21783.0
2019-06-24 14:35:00,32.38,32.42,32.38,32.4,10753.0,30.3337,30.3712,30.3337,30.3524,10753.0
2019-06-24 14:40:00,32.4,32.4,32.34,32.35,26652.0,30.3524,30.3524,30.2962,30.3056,26652.0
2019-06-24 14:45:00,32.35,32.36,32.28,32.29,81178.0,30.3056,30.315,30.24,30.2494,81178.0
2019-06-24 14:50:00,32.28,32.35,32.28,32.29,65049.0,30.24,30.3056,30.24,30.2494,65049.0
2019-06-24 14:55:00,32.29,32.3,32.26,32.29,26814.0,30.2494,30.2588,30.2213,30.2494,26814.0
2019-06-24 15:00:00,32.29,32.3,32.23,32.24,19237.0,30.2494,30.2588,30.1932,30.2026,19237.0
2019-06-24 15:05:00,32.23,32.24,32.12,32.12,28567.0,30.1932,30.2026,30.0901,30.0901,28567.0
2019-06-24 15:10:00,32.12,32.2,32.12,32.19,33095.0,30.0901,30.1651,30.0901,30.1557,33095.0
2019-06-24 15:15:00,32.2,32.21,32.13,32.14,20635.0,30.1651,30.1745,30.0995,30.1089,20635.0
2019-06-24 15:20:00,32.15,32.17,32.12,32.13,22242.0,30.1182,30.137,30.0901,30.0995,22242.0
2019-06-24 15:25:00,32.14,32.17,32.14,32.15,24998.0,30.1089,30.137,30.1089,30.1182,24998.0
2019-06-24 15:30:00,32.15,32.17,32.09,32.13,80325.0,30.1182,30.137,30.062,30.0995,80325.0
2019-06-24 15:35:00,32.13,32.19,32.13,32.19,25310.0,30.0995,30.1557,30.0995,30.1557,25310.0
2019-06-24 15:40:00,32.19,32.22,32.17,32.17,49259.0,30.1557,30.1838,30.137,30.137,49259.0
2019-06-24 15:45:00,32.17,32.19,32.16,32.18,39100.0,30.137,30.1557,30.1276,30.1464,39100.0
2019-06-24 15:50:00,32.18,32.19,32.16,32.18,48688.0,30.1464,30.1557,30.1276,30.1464,48688.0
2019-06-24 15:55:00,32.18,32.23,32.14,32.14,226382.0,30.1464,30.1932,30.1089,30.1089,226382.0
2019-06-25 09:30:00,32.62,32.72,32.12,32.13,111772.0,30.5585,30.6522,30.0901,30.0995,111772.0
2019-06-25 09:35:00,32.15,32.33,32.05,32.32,87025.0,30.1182,30.2869,30.0246,30.2775,87025.0
2019-06-25 09:40:00,32.33,32.63,32.31,32.46,113188.0,30.2869,30.5679,30.2681,30.4087,113188.0
2019-06-25 09:45:00,32.43,32.56,32.38,32.45,14333.0,30.3806,30.5023,30.3337,30.3993,14333.0
2019-06-25 09:50:00,32.46,32.48,32.4,32.47,12579.0,30.4087,30.4274,30.3524,30.418,12579.0
2019-06-25 09:55:00,32.48,32.51,32.36,32.37,33141.0,30.4274,30.4555,30.315,30.3243,33141.0
2019-06-25 10:00:00,32.32,32.39,32.23,32.35,112765.0,30.2775,30.3431,30.1932,30.3056,112765.0
2019-06-25 10:05:00,32.35,32.49,32.33,32.46,87121.0,30.3056,30.4368,30.2869,30.4087,87121.0
2019-06-25 10:10:00,32.46,32.58,32.45,32.53,29461.0,30.4087,30.5211,30.3993,30.4742,29461.0
2019-06-25 10:15:00,32.49,32.5,32.4,32.41,22813.0,30.4368,30.4461,30.3524,30.3618,22813.0
2019-06-25 10:20:00,32.41,32.44,32.37,32.39,22233.0,30.3618,30.3899,30.3243,30.3431,22233.0
2019-06-25 10:25:00,32.41,32.45,32.33,32.33,61972.0,30.3618,30.3993,30.2869,30.2869,61972.0
2019-06-25 10:30:00,32.34,32.38,32.29,32.29,42588.0,30.2962,30.3337,30.2494,30.2494,42588.0
2019-06-25 10:35:00,32.28,32.39,32.28,32.35,45985.0,30.24,30.3431,30.24,30.3056,45985.0
2019-06-25 10:40:00,32.36,32.5,32.34,32.41,45937.0,30.315,30.4461,30.2962,30.3618,45937.0
2019-06-25 10:45:00,32.42,32.45,32.38,32.44,44693.0,30.3712,30.3993,30.3337,30.3899,44693.0
2019-06-25 10:50:00,32.45,32.52,32.42,32.42,93288.0,30.3993,30.4649,30.3712,30.3712,93288.0
2019-06-25 10:55:00,32.42,32.48,32.38,32.48,16456.0,30.3712,30.4274,30.3337,30.4274,16456.0
2019-06-25 11:00:00,32.48,32.48,32.3,32.31,23504.0,30.4274,30.4274,30.2588,30.2681,23504.0
2019-06-25 11:05:00,32.32,32.38,32.31,32.35,14737.0,30.2775,30.3337,30.2681,30.3056,14737.0
2019-06-25 11:10:00,32.36,32.4,32.33,32.34,45919.0,30.315,30.3524,30.2869,30.2962,45919.0
2019-06-25 11:15:00,32.33,32.38,32.2,32.3,188516.0,30.2869,30.3337,30.1651,30.2588,188516.0
2019-06-25 11:20:00,32.31,32.31,32.07,32.08,139706.0,30.2681,30.2681,30.0433,30.0527,139706.0
2019-06-25 11:25:00,32.09,32.13,31.64,31.67,140313.0,30.062,30.0995,29.6405,29.6686,140313.0
2019-06-25 11:30:00,31.67,31.86,31.55,31.55,199031.0,29.6686,29.8466,29.5562,29.5562,199031.0
2019-06-25 11:35:00,31.56,31.59,31.36,31.48,168593.0,29.5655,29.5936,29.3782,29.4906,168593.0
2019-06-25 11:40:00,31.5,31.58,31.35,31.36,100462.0,29.5093,29.5843,29.3688,29.3782,100462.0
2019-06-25 11:45:00,31.38,31.46,31.27,31.32,91102.0,29.3969,29.4719,29.2939,29.3407,91102.0
2019-06-25 11:50:00,31.32,31.33,30.95,30.96,355759.0,29.3407,29.3501,28.9941,29.0034,355759.0
2019-06-25 11:55:00,30.96,31.2,30.93,31.18,178160.0,29.0034,29.2283,28.9753,29.2095,178160.0
2019-06-25 12:00:00,31.17,31.31,31.11,31.15,110853.0,29.2002,29.3313,29.144,29.1814,110853.0
2019-06-25 12:05:00,31.16,31.23,31.05,31.15,62378.0,29.1908,29.2564,29.0878,29.1814,62378.0
2019-06-25 12:10:00,31.14,31.2,30.96,30.98,89835.0,29.1721,29.2283,29.0034,29.0222,89835.0
2019-06-25 12:15:00,30.98,31.03,30.82,30.9,114123.0,29.0222,29.069,28.8723,28.9472,114123.0
2019-06-25 12:20:00,30.9,30.98,30.87,30.95,61503.0,28.9472,29.0222,28.9191,28.9941,61503.0
2019-06-25 12:25:00,30.96,31.05,30.94,31.0,45923.0,29.0034,29.0878,28.9847,29.0409,45923.0
2019-06-25 12:30:00,31.0,31.17,30.95,31.11,54284.0,29.0409,29.2002,28.9941,29.144,54284.0
2019-06-25 12:35:00,31.11,31.17,31.07,31.1,26023.0,29.144,29.2002,29.1065,29.1346,26023.0
2019-06-25 12:40:00,31.1,31.1,30.98,31.0,39393.0,29.1346,29.1346,29.0222,29.0409,39393.0
2019-06-25 12:45:00,31.0,31.19,30.99,31.18,63147.0,29.0409,29.2189,29.0316,29.2095,63147.0
2019-06-25 12:50:00,31.18,31.23,31.13,31.17,73724.0,29.2095,29.2564,29.1627,29.2002,73724.0
2019-06-25 12:55:00,31.17,31.2,31.13,31.16,26200.0,29.2002,29.2283,29.1627,29.1908,26200.0
2019-06-25 13:00:00,31.15,31.2,31.1,31.19,38945.0,29.1814,29.2283,29.1346,29.2189,38945.0
2019-06-25 13:05:00,31.22,31.25,31.16,31.19,32261.0,29.247,29.2751,29.1908,29.2189,32261.0
2019-06-25 13:10:00,31.18,31.26,31.17,31.2,97519.0,29.2095,29.2845,29.2002,29.2283,97519.0
2019-06-25 13:15:00,31.21,31.23,31.18,31.19,61340.0,29.2377,29.2564,29.2095,29.2189,61340.0
2019-06-25 13:20:00,31.19,31.25,31.17,31.23,79453.0,29.2189,29.2751,29.2002,29.2564,79453.0
2019-06-25 13:25:00,31.22,31.32,31.22,31.32,40914.0,29.247,29.3407,29.247,29.3407,40914.0
2019-06-25 13:30:00,31.31,31.31,31.24,31.29,48293.0,29.3313,29.3313,29.2658,29.3126,48293.0
2019-06-25 13:35:00,31.29,31.31,31.25,31.29,50987.0,29.3126,29.3313,29.2751,29.3126,50987.0
2019-06-25 13:40:00,31.29,31.32,31.29,31.32,16796.0,29.3126,29.3407,29.3126,29.3407,16796.0
2019-06-25 13:45:00,31.33,31.42,31.32,31.38,43049.0,29.3501,29.4344,29.3407,29.3969,43049.0
2019-06-25 13:50:00,31.38,31.45,31.37,31.44,38527.0,29.3969,29.4625,29.3875,29.4531,38527.0
2019-06-25 13:55:00,31.43,31.44,31.37,31.41,42028.0,29.4437,29.4531,29.3875,29.425,42028.0
2019-06-25 14:00:00,31.41,31.42,31.32,31.35,30201.0,29.425,29.4344,29.3407,29.3688,30201.0
2019-06-25 14:05:00,31.36,31.38,31.28,31.29,30745.0,29.3782,29.3969,29.3032,29.3126,30745.0
2019-06-25 14:10:00,31.3,31.41,31.28,31.39,26356.0,29.322,29.425,29.3032,29.4063,26356.0
2019-06-25 14:15:00,31.4,31.44,31.39,31.43,34702.0,29.4156,29.4531,29.4063,29.4437,34702.0
2019-06-25 14:20:00,31.44,31.48,31.42,31.43,40525.0,29.4531,29.4906,29.4344,29.4437,40525.0
2019-06-25 14:25:00,31.41,31.44,31.38,31.42,17960.0,29.425,29.4531,29.3969,29.4344,17960.0
2019-06-25 14:30:00,31.41,31.42,31.38,31.4,31208.0,29.425,29.4344,29.3969,29.4156,31208.0
2019-06-25 14:35:00,31.4,31.41,31.33,31.35,39710.0,29.4156,29.425,29.3501,29.3688,39710.0
2019-06-25 14:40:00,31.34,31.41,31.32,31.41,30495.0,29.3594,29.425,29.3407,29.425,30495.0
2019-06-25 14:45:00,31.4,31.53,31.4,31.52,27303.0,29.4156,29.5374,29.4156,29.5281,27303.0
2019-06-25 14:50:00,31.52,31.52,31.39,31.4,36782.0,29.5281,29.5281,29.4063,29.4156,36782.0
2019-06-25 14:55:00,31.41,31.48,31.41,31.47,47096.0,29.425,29.4906,29.425,29.4812,47096.0
2019-06-25 15:00:00,31.47,31.54,31.45,31.53,46493.0,29.4812,29.5468,29.4625,29.5374,46493.0
2019-06-25 15:05:00,31.53,31.6,31.52,31.55,55393.0,29.5374,29.603,29.5281,29.5562,55393.0
2019-06-25 15:10:00,31.55,31.55,31.46,31.46,28748.0,29.5562,29.5562,29.4719,29.4719,28748.0
2019-06-25 15:15:00,31.46,31.49,31.43,31.44,49134.0,29.4719,29.5,29.4437,29.4531,49134.0
2019-06-25 15:20:00,31.44,31.54,31.44,31.54,55255.0,29.4531,29.5468,29.4531,29.5468,55255.0
2019-06-25 15:25:00,31.54,31.58,31.53,31.56,64009.0,29.5468,29.5843,29.5374,29.5655,64009.0
2019-06-25 15:30:00,31.56,31.59,31.54,31.54,71528.0,29.5655,29.5936,29.5468,29.5468,71528.0
2019-06-25 15:35:00,31.55,31.55,31.48,31.5,109469.0,29.5562,29.5562,29.4906,29.5093,109469.0
2019-06-25 15:40:00,31.5,31.51,31.43,31.45,70518.0,29.5093,29.5187,29.4437,29.4625,70518.0
2019-06-25 15:45:00,31.45,31.46,31.38,31.42,89958.0,29.4625,29.4719,29.3969,29.4344,89958.0
2019-06-25 15:50:00,31.42,31.45,31.37,31.39,123747.0,29.4344,29.4625,29.3875,29.4063,123747.0
2019-06-25 15:55:00,31.38,31.41,31.32,31.38,357975.0,29.3969,29.425,29.3407,29.3969,357975.0
2019-06-26 09:30:00,31.49,31.68,31.28,31.63,68262.0,29.5,29.6779,29.3032,29.6311,68262.0
2019-06-26 09:35:00,31.63,31.7,31.42,31.43,32593.0,29.6311,29.6967,29.4344,29.4437,32593.0
2019-06-26 09:40:00,31.43,31.62,31.33,31.55,46119.0,29.4437,29.6217,29.3501,29.5562,46119.0
2019-06-26 09:45:00,31.52,31.56,31.31,31.31,23544.0,29.5281,29.5655,29.3313,29.3313,23544.0
2019-06-26 09:50:00,31.31,31.36,31.2,31.32,59488.0,29.3313,29.3782,29.2283,29.3407,59488.0
2019-06-26 09:55:00,31.28,31.29,31.07,31.12,50066.0,29.3032,29.3126,29.1065,29.1533,50066.0
2019-06-26 10:00:00,31.12,31.12,30.91,30.95,157840.0,29.1533,29.1533,28.9566,28.9941,157840.0
2019-06-26 10:05:00,30.94,31.06,30.86,31.03,54903.0,28.9847,29.0971,28.9098,29.069,54903.0
2019-06-26 10:10:00,31.05,31.09,30.92,30.92,93730.0,29.0878,29.1252,28.966,28.966,93730.0
2019-06-26 10:15:00,30.92,30.98,30.84,30.91,103615.0,28.966,29.0222,28.891,28.9566,103615.0
2019-06-26 10:20:00,30.9,30.98,30.86,30.92,88008.0,28.9472,29.0222,28.9098,28.966,88008.0
2019-06-26 10:25:00,30.91,31.07,30.87,31.04,30931.0,28.9566,29.1065,28.9191,29.0784,30931.0
2019-06-26 10:30:00,31.06,31.1,31.03,31.1,18927.0,29.0971,29.1346,29.069,29.1346,18927.0
2019-06-26 10:35:00,31.11,31.11,30.97,31.08,21527.0,29.144,29.144,29.0128,29.1159,21527.0
2019-06-26 10:40:00,31.09,31.12,31.03,31.07,31180.0,29.1252,29.1533,29.069,29.1065,31180.0
2019-06-26 10:45:00,31.08,31.08,30.92,31.08,30660.0,29.1159,29.1159,28.966,29.1159,30660.0
2019-06-26 10:50:00,31.09,31.14,30.99,31.06,22964.0,29.1252,29.1721,29.0316,29.0971,22964.0
2019-06-26 10:55:00,31.06,31.1,31.03,31.05,20775.0,29.0971,29.1346,29.069,29.0878,20775.0
2019-06-26 11:00:00,31.05,31.05,30.97,31.03,25049.0,29.0878,29.0878,29.0128,29.069,25049.0
2019-06-26 11:05:00,31.02,31.06,31.0,31.04,20534.0,29.0597,29.0971,29.0409,29.0784,20534.0
2019-06-26 11:10:00,31.03,31.07,30.99,31.04,17748.0,29.069,29.1065,29.0316,29.0784,17748.0
2019-06-26 11:15:00,31.03,31.08,31.01,31.01,14658.0,29.069,29.1159,29.0503,29.0503,14658.0
2019-06-26 11:20:00,31.02,31.11,31.02,31.06,24547.0,29.0597,29.144,29.0597,29.0971,24547.0
2019-06-26 11:25:00,31.06,31.1,31.02,31.05,30894.0,29.0971,29.1346,29.0597,29.0878,30894.0
2019-06-26 11:30:00,31.06,31.1,31.04,31.07,29026.0,29.0971,29.1346,29.0784,29.1065,29026.0
2019-06-26 11:35:00,31.08,31.2,31.08,31.18,22939.0,29.1159,29.2283,29.1159,29.2095,22939.0
2019-06-26 11:40:00,31.18,31.18,31.13,31.15,22854.0,29.2095,29.2095,29.1627,29.1814,22854.0
2019-06-26 11:45:00,31.15,31.21,31.15,31.21,30602.0,29.1814,29.2377,29.1814,29.2377,30602.0
2019-06-26 11:50:00,31.21,31.27,31.16,31.19,28474.0,29.2377,29.2939,29.1908,29.2189,28474.0
2019-06-26 11:55:00,31.19,31.2,31.15,31.18,18218.0,29.2189,29.2283,29.1814,29.2095,18218.0
2019-06-26 12:00:00,31.18,31.2,31.14,31.18,11991.0,29.2095,29.2283,29.1721,29.2095,11991.0
2019-06-26 12:05:00,31.19,31.28,31.18,31.21,31713.0,29.2189,29.3032,29.2095,29.2377,31713.0
2019-06-26 12:10:00,31.21,31.22,31.15,31.18,17619.0,29.2377,29.247,29.1814,29.2095,17619.0
2019-06-26 12:15:00,31.17,31.21,31.15,31.16,16733.0,29.2002,29.2377,29.1814,29.1908,16733.0
2019-06-26 12:20:00,31.16,31.18,31.15,31.17,12191.0,29.1908,29.2095,29.1814,29.2002,12191.0
2019-06-26 12:25:00,31.17,31.22,31.14,31.2,26090.0,29.2002,29.247,29.1721,29.2283,26090.0
2019-06-26 12:30:00,31.2,31.25,31.19,31.23,13031.0,29.2283,29.2751,29.2189,29.2564,13031.0
2019-06-26 12:35:00,31.23,31.27,31.21,31.25,24008.0,29.2564,29.2939,29.2377,29.2751,24008.0
2019-06-26 12:40:00,31.24,31.25,31.22,31.23,13959.0,29.2658,29.2751,29.247,29.2564,13959.0
2019-06-26 12:45:00,31.24,31.25,31.2,31.21,18283.0,29.2658,29.2751,29.2283,29.2377,18283.0
2019-06-26 12:50:00,31.21,31.22,31.12,31.16,35549.0,29.2377,29.247,29.1533,29.1908,35549.0
2019-06-26 12:55:00,31.16,31.17,31.08,31.11,12968.0,29.1908,29.2002,29.1159,29.144,12968.0
2019-06-26 13:00:00,31.11,31.15,31.08,31.15,24974.0,29.144,29.1814,29.1159,29.1814,24974.0
2019-06-26 13:05:00,31.16,31.21,31.15,31.16,21247.0,29.1908,29.2377,29.1814,29.1908,21247.0
2019-06-26 13:10:00,31.17,31.2,31.14,31.17,13944.0,29.2002,29.2283,29.1721,29.2002,13944.0
2019-06-26 13:15:00,31.17,31.2,31.15,31.19,12036.0,29.2002,29.2283,29.1814,29.2189,12036.0
2019-06-26 13:20:00,31.19,31.21,31.16,31.21,15397.0,29.2189,29.2377,29.1908,29.2377,15397.0
2019-06-26 13:25:00,31.21,31.22,31.19,31.21,12087.0,29.2377,29.247,29.2189,29.2377,12087.0
2019-06-26 13:30:00,31.21,31.24,31.19,31.24,27459.0,29.2377,29.2658,29.2189,29.2658,27459.0
2019-06-26 13:35:00,31.24,31.26,31.22,31.25,18256.0,29.2658,29.2845,29.247,29.2751,18256.0
2019-06-26 13:40:00,31.24,31.25,31.18,31.19,25543.0,29.2658,29.2751,29.2095,29.2189,25543.0
2019-06-26 13:45:00,31.19,31.19,31.14,31.17,18966.0,29.2189,29.2189,29.1721,29.2002,18966.0
2019-06-26 13:50:00,31.17,31.21,31.16,31.19,27672.0,29.2002,29.2377,29.1908,29.2189,27672.0
2019-06-26 13:55:00,31.19,31.23,31.19,31.21,36638.0,29.2189,29.2564,29.2189,29.2377,36638.0
2019-06-26 14:00:00,31.2,31.21,31.14,31.16,37571.0,29.2283,29.2377,29.1721,29.1908,37571.0
2019-06-26 14:05:00,31.16,31.18,31.11,31.17,20231.0,29.1908,29.2095,29.144,29.2002,20231.0
2019-06-26 14:10:00,31.18,31.2,31.17,31.2,30791.0,29.2095,29.2283,29.2002,29.2283,30791.0
2019-06-26 14:15:00,31.2,31.25,31.17,31.23,30062.0,29.2283,29.2751,29.2002,29.2564,30062.0
2019-06-26 14:20:00,31.24,31.25,31.2,31.22,20917.0,29.2658,29.2751,29.2283,29.247,20917.0
2019-06-26 14:25:00,31.22,31.27,31.21,31.26,32399.0,29.247,29.2939,29.2377,29.2845,32399.0
2019-06-26 14:30:00,31.26,31.26,31.14,31.15,19763.0,29.2845,29.2845,29.1721,29.1814,19763.0
2019-06-26 14:35:00,31.14,31.15,31.09,31.12,13012.0,29.1721,29.1814,29.1252,29.1533,13012.0
2019-06-26 14:40:00,31.12,31.15,31.11,31.14,18759.0,29.1533,29.1814,29.144,29.1721,18759.0
2019-06-26 14:45:00,31.14,31.19,31.14,31.19,11588.0,29.1721,29.2189,29.1721,29.2189,11588.0
2019-06-26 14:50:00,31.19,31.22,31.17,31.18,19714.0,29.2189,29.247,29.2002,29.2095,19714.0
2019-06-26 14:55:00,31.18,31.24,31.18,31.23,15838.0,29.2095,29.2658,29.2095,29.2564,15838.0
2019-06-26 15:00:00,31.23,31.32,31.23,31.32,30093.0,29.2564,29.3407,29.2564,29.3407,30093.0
2019-06-26 15:05:00,31.32,31.34,31.25,31.27,21342.0,29.3407,29.3594,29.2751,29.2939,21342.0
2019-06-26 15:10:00,31.27,31.34,31.27,31.32,25897.0,29.2939,29.3594,29.2939,29.3407,25897.0
2019-06-26 15:15:00,31.32,31.38,31.31,31.35,37811.0,29.3407,29.3969,29.3313,29.3688,37811.0
2019-06-26 15:20:00,31.34,31.36,31.28,31.31,25086.0,29.3594,29.3782,29.3032,29.3313,25086.0
2019-06-26 15:25:00,31.31,31.34,31.31,31.33,30169.0,29.3313,29.3594,29.3313,29.3501,30169.0
2019-06-26 15:30:00,31.33,31.37,31.32,31.33,39203.0,29.3501,29.3875,29.3407,29.3501,39203.0
2019-06-26 15:35:00,31.33,31.34,31.28,31.31,57461.0,29.3501,29.3594,29.3032,29.3313,57461.0
2019-06-26 15:40:00,31.31,31.32,31.22,31.22,51847.0,29.3313,29.3407,29.247,29.247,51847.0
2019-06-26 15:45:00,31.22,31.26,31.2,31.26,65566.0,29.247,29.2845,29.2283,29.2845,65566.0
2019-06-26 15:50:00,31.26,31.29,31.25,31.27,82778.0,29.2845,29.3126,29.2751,29.2939,82778.0
2019-06-26 15:55:00,31.27,31.28,31.17,31.18,341721.0,29.2939,29.3032,29.2002,29.2095,341721.0
2019-06-27 09:30:00,31.6,31.69,31.42,31.57,106743.0,29.603,29.6873,29.4344,29.5749,106743.0
2019-06-27 09:35:00,31.56,31.56,31.34,31.54,55042.0,29.5655,29.5655,29.3594,29.5468,55042.0
2019-06-27 09:40:00,31.53,31.65,31.53,31.62,33820.0,29.5374,29.6498,29.5374,29.6217,33820.0
2019-06-27 09:45:00,31.63,31.67,31.53,31.59,24233.0,29.6311,29.6686,29.5374,29.5936,24233.0
2019-06-27 09:50:00,31.6,31.63,31.49,31.51,26144.0,29.603,29.6311,29.5,29.5187,26144.0
2019-06-27 09:55:00,31.52,31.58,31.44,31.52,41867.0,29.5281,29.5843,29.4531,29.5281,41867.0
2019-06-27 10:00:00,31.52,31.63,31.49,31.52,128748.0,29.5281,29.6311,29.5,29.5281,128748.0
2019-06-27 10:05:00,31.52,31.63,31.44,31.6,42696.0,29.5281,29.6311,29.4531,29.603,42696.0
2019-06-27 10:10:00,31.6,31.62,31.43,31.43,28730.0,29.603,29.6217,29.4437,29.4437,28730.0
2019-06-27 10:15:00,31.43,31.45,31.37,31.39,35849.0,29.4437,29.4625,29.3875,29.4063,35849.0
2019-06-27 10:20:00,31.39,31.42,31.32,31.4,30346.0,29.4063,29.4344,29.3407,29.4156,30346.0
2019-06-27 10:25:00,31.4,31.43,31.36,31.41,10589.0,29.4156,29.4437,29.3782,29.425,10589.0
2019-06-27 10:30:00,31.4,31.46,31.39,31.42,27533.0,29.4156,29.4719,29.4063,29.4344,27533.0
2019-06-27 10:35:00,31.41,31.44,31.35,31.36,18052.0,29.425,29.4531,29.3688,29.3782,18052.0
2019-06-27 10:40:00,31.37,31.39,31.33,31.36,19703.0,29.3875,29.4063,29.3501,29.3782,19703.0
2019-06-27 10:45:00,31.36,31.37,31.29,31.33,19986.0,29.3782,29.3875,29.3126,29.3501,19986.0
2019-06-27 10:50:00,31.34,31.36,31.32,31.33,14356.0,29.3594,29.3782,29.3407,29.3501,14356.0
2019-06-27 10:55:00,31.33,31.34,31.3,31.33,14768.0,29.3501,29.3594,29.322,29.3501,14768.0
2019-06-27 11:00:00,31.33,31.33,31.29,31.3,13742.0,29.3501,29.3501,29.3126,29.322,13742.0
2019-06-27 11:05:00,31.3,31.32,31.25,31.25,13961.0,29.322,29.3407,29.2751,29.2751,13961.0
2019-06-27 11:10:00,31.25,31.26,31.21,31.23,17221.0,29.2751,29.2845,29.2377,29.2564,17221.0
2019-06-27 11:15:00,31.21,31.25,31.19,31.23,25446.0,29.2377,29.2751,29.2189,29.2564,25446.0
2019-06-27 11:20:00,31.22,31.25,31.17,31.21,23387.0,29.247,29.2751,29.2002,29.2377,23387.0
2019-06-27 11:25:00,31.21,31.25,31.18,31.22,29895.0,29.2377,29.2751,29.2095,29.247,29895.0
2019-06-27 11:30:00,31.22,31.35,31.21,31.34,17000.0,29.247,29.3688,29.2377,29.3594,17000.0
2019-06-27 11:35:00,31.34,31.34,31.29,31.33,10800.0,29.3594,29.3594,29.3126,29.3501,10800.0
2019-06-27 11:40:00,31.33,31.34,31.29,31.29,7298.0,29.3501,29.3594,29.3126,29.3126,7298.0
2019-06-27 11:45:00,31.3,31.31,31.22,31.25,14126.0,29.322,29.3313,29.247,29.2751,14126.0
2019-06-27 11:50:00,31.25,31.31,31.25,31.29,8051.0,29.2751,29.3313,29.2751,29.3126,8051.0
2019-06-27 11:55:00,31.28,31.29,31.25,31.29,10334.0,29.3032,29.3126,29.2751,29.3126,10334.0
2019-06-27 12:00:00,31.28,31.34,31.28,31.32,14188.0,29.3032,29.3594,29.3032,29.3407,14188.0
2019-06-27 12:05:00,31.32,31.4,31.32,31.37,20983.0,29.3407,29.4156,29.3407,29.3875,20983.0
2019-06-27 12:10:00,31.36,31.44,31.35,31.43,21219.0,29.3782,29.4531,29.3688,29.4437,21219.0
2019-06-27 12:15:00,31.42,31.42,31.37,31.38,5359.0,29.4344,29.4344,29.3875,29.3969,5359.0
2019-06-27 12:20:00,31.37,31.38,31.32,31.34,31116.0,29.3875,29.3969,29.3407,29.3594,31116.0
2019-06-27 12:25:00,31.34,31.39,31.33,31.39,23105.0,29.3594,29.4063,29.3501,29.4063,23105.0
2019-06-27 12:30:00,31.39,31.42,31.38,31.4,10117.0,29.4063,29.4344,29.3969,29.4156,10117.0
2019-06-27 12:35:00,31.41,31.43,31.39,31.4,11470.0,29.425,29.4437,29.4063,29.4156,11470.0
2019-06-27 12:40:00,31.4,31.42,31.37,31.41,7662.0,29.4156,29.4344,29.3875,29.425,7662.0
2019-06-27 12:45:00,31.42,31.44,31.41,31.41,13862.0,29.4344,29.4531,29.425,29.425,13862.0
2019-06-27 12:50:00,31.42,31.46,31.42,31.46,14524.0,29.4344,29.4719,29.4344,29.4719,14524.0
2019-06-27 12:55:00,31.47,31.51,31.47,31.49,10258.0,29.4812,29.5187,29.4812,29.5,10258.0
2019-06-27 13:00:00,31.49,31.52,31.46,31.46,17549.0,29.5,29.5281,29.4719,29.4719,17549.0
2019-06-27 13:05:00,31.47,31.52,31.46,31.49,9139.0,29.4812,29.5281,29.4719,29.5,9139.0
2019-06-27 13:10:00,31.49,31.5,31.48,31.49,11284.0,29.5,29.5093,29.4906,29.5,11284.0
2019-06-27 13:15:00,31.49,31.53,31.48,31.5,19389.0,29.5,29.5374,29.4906,29.5093,19389.0
2019-06-27 13:20:00,31.5,31.51,31.48,31.51,13033.0,29.5093,29.5187,29.4906,29.5187,13033.0
2019-06-27 13:25:00,31.51,31.53,31.49,31.51,14053.0,29.5187,29.5374,29.5,29.5187,14053.0
2019-06-27 13:30:00,31.51,31.55,31.49,31.5,14244.0,29.5187,29.5562,29.5,29.5093,14244.0
2019-06-27 13:35:00,31.5,31.54,31.49,31.5,15865.0,29.5093,29.5468,29.5,29.5093,15865.0
2019-06-27 13:40:00,31.51,31.51,31.42,31.44,22307.0,29.5187,29.5187,29.4344,29.4531,22307.0
2019-06-27 13:45:00,31.46,31.46,31.43,31.45,9894.0,29.4719,29.4719,29.4437,29.4625,9894.0
2019-06-27 13:50:00,31.44,31.48,31.43,31.48,8744.0,29.4531,29.4906,29.4437,29.4906,8744.0
2019-06-27 13:55:00,31.47,31.48,31.42,31.43,26639.0,29.4812,29.4906,29.4344,29.4437,26639.0
2019-06-27 14:00:00,31.43,31.44,31.41,31.42,17784.0,29.4437,29.4531,29.425,29.4344,17784.0
2019-06-27 14:05:00,31.42,31.45,31.41,31.45,18512.0,29.4344,29.4625,29.425,29.4625,18512.0
2019-06-27 14:10:00,31.44,31.48,31.44,31.46,9496.0,29.4531,29.4906,29.4531,29.4719,9496.0
2019-06-27 14:15:00,31.46,31.56,31.44,31.56,37414.0,29.4719,29.5655,29.4531,29.5655,37414.0
2019-06-27 14:20:00,31.56,31.63,31.54,31.56,67830.0,29.5655,29.6311,29.5468,29.5655,67830.0
2019-06-27 14:25:00,31.55,31.56,31.53,31.53,5784.0,29.5562,29.5655,29.5374,29.5374,5784.0
2019-06-27 14:30:00,31.52,31.59,31.51,31.59,18377.0,29.5281,29.5936,29.5187,29.5936,18377.0
2019-06-27 14:35:00,31.59,31.63,31.56,31.62,17835.0,29.5936,29.6311,29.5655,29.6217,17835.0
2019-06-27 14:40:00,31.61,31.63,31.59,31.6,7305.0,29.6124,29.6311,29.5936,29.603,7305.0
2019-06-27 14:45:00,31.6,31.61,31.55,31.58,28688.0,29.603,29.6124,29.5562,29.5843,28688.0
2019-06-27 14:50:00,31.58,31.59,31.54,31.56,33643.0,29.5843,29.5936,29.5468,29.5655,33643.0
2019-06-27 14:55:00,31.56,31.61,31.56,31.61,9065.0,29.5655,29.6124,29.5655,29.6124,9065.0
2019-06-27 15:00:00,31.61,31.64,31.58,31.59,21221.0,29.6124,29.6405,29.5843,29.5936,21221.0
2019-06-27 15:05:00,31.59,31.6,31.53,31.54,24720.0,29.5936,29.603,29.5374,29.5468,24720.0
2019-06-27 15:10:00,31.54,31.55,31.51,31.55,37413.0,29.5468,29.5562,29.5187,29.5562,37413.0
2019-06-27 15:15:00,31.55,31.57,31.52,31.57,14097.0,29.5562,29.5749,29.5281,29.5749,14097.0
2019-06-27 15:20:00,31.56,31.57,31.52,31.56,18083.0,29.5655,29.5749,29.5281,29.5655,18083.0
2019-06-27 15:25:00,31.56,31.56,31.51,31.53,24487.0,29.5655,29.5655,29.5187,29.5374,24487.0
2019-06-27 15:30:00,31.52,31.53,31.47,31.5,26605.0,29.5281,29.5374,29.4812,29.5093,26605.0
2019-06-27 15:35:00,31.51,31.62,31.5,31.62,40100.0,29.5187,29.6217,29.5093,29.6217,40100.0
2019-06-27 15:40:00,31.63,31.64,31.55,31.57,38469.0,29.6311,29.6405,29.5562,29.5749,38469.0
2019-06-27 15:45:00,31.57,31.59,31.56,31.57,32838.0,29.5749,29.5936,29.5655,29.5749,32838.0
2019-06-27 15:50:00,31.57,31.58,31.51,31.53,87466.0,29.5749,29.5843,29.5187,29.5374,87466.0
2019-06-27 15:55:00,31.53,31.57,31.52,31.54,206130.0,29.5374,29.5749,29.5281,29.5468,206130.0
2019-06-28 09:30:00,31.46,31.67,31.46,31.66,32714.0,29.4719,29.6686,29.4719,29.6592,32714.0
2019-06-28 09:35:00,31.66,31.78,31.65,31.75,13799.0,29.6592,29.7716,29.6498,29.7435,13799.0
2019-06-28 09:40:00,31.77,31.8,31.72,31.73,22057.0,29.7623,29.7904,29.7154,29.7248,22057.0
2019-06-28 09:45:00,31.72,31.84,31.7,31.79,35282.0,29.7154,29.8278,29.6967,29.781,35282.0
2019-06-28 09:50:00,31.76,31.77,31.63,31.74,15368.0,29.7529,29.7623,29.6311,29.7342,15368.0
2019-06-28 09:55:00,31.73,31.82,31.71,31.78,10487.0,29.7248,29.8091,29.7061,29.7716,10487.0
2019-06-28 10:00:00,31.77,31.83,31.77,31.81,15465.0,29.7623,29.8185,29.7623,29.7997,15465.0
2019-06-28 10:05:00,31.82,31.82,31.73,31.76,11547.0,29.8091,29.8091,29.7248,29.7529,11547.0
2019-06-28 10:10:00,31.77,31.85,31.76,31.83,12387.0,29.7623,29.8372,29.7529,29.8185,12387.0
2019-06-28 10:15:00,31.84,31.91,31.82,31.9,16650.0,29.8278,29.8934,29.8091,29.884,16650.0
2019-06-28 10:20:00,31.92,31.93,31.86,31.86,14929.0,29.9028,29.9121,29.8466,29.8466,14929.0
2019-06-28 10:25:00,31.86,31.86,31.81,31.82,16987.0,29.8466,29.8466,29.7997,29.8091,16987.0
2019-06-28 10:30:00,31.82,31.85,31.75,31.78,23687.0,29.8091,29.8372,29.7435,29.7716,23687.0
2019-06-28 10:35:00,31.78,31.83,31.78,31.78,12010.0,29.7716,29.8185,29.7716,29.7716,12010.0
2019-06-28 10:40:00,31.78,31.8,31.74,31.79,10239.0,29.7716,29.7904,29.7342,29.781,10239.0
2019-06-28 10:45:00,31.79,31.8,31.69,31.7,11594.0,29.781,29.7904,29.6873,29.6967,11594.0
2019-06-28 10:50:00,31.69,31.78,31.68,31.77,41813.0,29.6873,29.7716,29.6779,29.7623,41813.0
2019-06-28 10:55:00,31.76,31.76,31.72,31.75,9734.0,29.7529,29.7529,29.7154,29.7435,9734.0
2019-06-28 11:00:00,31.74,31.79,31.73,31.76,21656.0,29.7342,29.781,29.7248,29.7529,21656.0
2019-06-28 11:05:00,31.77,31.8,31.74,31.78,34486.0,29.7623,29.7904,29.7342,29.7716,34486.0
2019-06-28 11:10:00,31.78,31.78,31.74,31.78,7040.0,29.7716,29.7716,29.7342,29.7716,7040.0
2019-06-28 11:15:00,31.78,31.84,31.77,31.81,18061.0,29.7716,29.8278,29.7623,29.7997,18061.0
2019-06-28 11:20:00,31.82,31.83,31.79,31.82,11797.0,29.8091,29.8185,29.781,29.8091,11797.0
2019-06-28 11:25:00,31.82,31.84,31.81,31.83,29393.0,29.8091,29.8278,29.7997,29.8185,29393.0
2019-06-28 11:30:00,31.82,31.85,31.79,31.8,14738.0,29.8091,29.8372,29.781,29.7904,14738.0
2019-06-28 11:35:00,31.8,31.83,31.77,31.79,30686.0,29.7904,29.8185,29.7623,29.781,30686.0
2019-06-28 11:40:00,31.8,31.85,31.8,31.84,7843.0,29.7904,29.8372,29.7904,29.8278,7843.0
2019-06-28 11:45:00,31.83,31.84,31.79,31.81,10743.0,29.8185,29.8278,29.781,29.7997,10743.0
2019-06-28 11:50:00,31.81,31.84,31.79,31.79,9510.0,29.7997,29.8278,29.781,29.781,9510.0
2019-06-28 11:55:00,31.79,31.82,31.78,31.79,7991.0,29.781,29.8091,29.7716,29.781,7991.0
2019-06-28 12:00:00,31.79,31.83,31.77,31.79,12134.0,29.781,29.8185,29.7623,29.781,12134.0
2019-06-28 12:05:00,31.79,31.82,31.79,31.82,4327.0,29.781,29.8091,29.781,29.8091,4327.0
2019-06-28 12:10:00,31.82,31.85,31.81,31.83,9422.0,29.8091,29.8372,29.7997,29.8185,9422.0
2019-06-28 12:15:00,31.82,31.84,31.8,31.81,7419.0,29.8091,29.8278,29.7904,29.7997,7419.0
2019-06-28 12:20:00,31.82,31.87,31.81,31.85,9435.0,29.8091,29.8559,29.7997,29.8372,9435.0
2019-06-28 12:25:00,31.84,31.85,31.81,31.84,5309.0,29.8278,29.8372,29.7997,29.8278,5309.0
2019-06-28 12:30:00,31.84,31.84,31.79,31.81,7537.0,29.8278,29.8278,29.781,29.7997,7537.0
2019-06-28 12:35:00,31.8,31.81,31.8,31.81,14538.0,29.7904,29.7997,29.7904,29.7997,14538.0
2019-06-28 12:40:00,31.81,31.81,31.76,31.79,14141.0,29.7997,29.7997,29.7529,29.781,14141.0
2019-06-28 12:45:00,31.79,31.83,31.79,31.83,8123.0,29.781,29.8185,29.781,29.8185,8123.0
2019-06-28 12:50:00,31.82,31.82,31.78,31.81,12421.0,29.8091,29.8091,29.7716,29.7997,12421.0
2019-06-28 12:55:00,31.81,31.83,31.8,31.82,4802.0,29.7997,29.8185,29.7904,29.8091,4802.0
2019-06-28 13:00:00,31.82,31.82,31.79,31.8,12363.0,29.8091,29.8091,29.781,29.7904,12363.0
2019-06-28 13:05:00,31.81,31.82,31.77,31.81,8556.0,29.7997,29.8091,29.7623,29.7997,8556.0
2019-06-28 13:10:00,31.81,31.81,31.76,31.77,23510.0,29.7997,29.7997,29.7529,29.7623,23510.0
2019-06-28 13:15:00,31.77,31.82,31.77,31.79,15469.0,29.7623,29.8091,29.7623,29.781,15469.0
2019-06-28 13:20:00,31.79,31.81,31.78,31.8,11508.0,29.781,29.7997,29.7716,29.7904,11508.0
2019-06-28 13:25:00,31.8,31.8,31.78,31.8,5946.0,29.7904,29.7904,29.7716,29.7904,5946.0
2019-06-28 13:30:00,31.79,31.8,31.78,31.79,5889.0,29.781,29.7904,29.7716,29.781,5889.0
2019-06-28 13:35:00,31.8,31.81,31.77,31.78,16137.0,29.7904,29.7997,29.7623,29.7716,16137.0
2019-06-28 13:40:00,31.78,31.81,31.78,31.79,19462.0,29.7716,29.7997,29.7716,29.781,19462.0
2019-06-28 13:45:00,31.79,31.8,31.77,31.79,24763.0,29.781,29.7904,29.7623,29.781,24763.0
2019-06-28 13:50:00,31.79,31.81,31.77,31.78,21375.0,29.781,29.7997,29.7623,29.7716,21375.0
2019-06-28 13:55:00,31.79,31.79,31.76,31.78,42212.0,29.781,29.781,29.7529,29.7716,42212.0
2019-06-28 14:00:00,31.78,31.79,31.71,31.77,115765.0,29.7716,29.781,29.7061,29.7623,115765.0
2019-06-28 14:05:00,31.78,31.81,31.75,31.81,28600.0,29.7716,29.7997,29.7435,29.7997,28600.0
2019-06-28 14:10:00,31.81,31.85,31.8,31.81,23068.0,29.7997,29.8372,29.7904,29.7997,23068.0
2019-06-28 14:15:00,31.82,31.82,31.78,31.81,15680.0,29.8091,29.8091,29.7716,29.7997,15680.0
2019-06-28 14:20:00,31.81,31.9,31.81,31.89,85758.0,29.7997,29.884,29.7997,29.8747,85758.0
2019-06-28 14:25:00,31.89,31.92,31.87,31.9,32819.0,29.8747,29.9028,29.8559,29.884,32819.0
2019-06-28 14:30:00,31.9,31.92,31.89,31.92,38800.0,29.884,29.9028,29.8747,29.9028,38800.0
2019-06-28 14:35:00,31.91,31.97,31.91,31.93,88657.0,29.8934,29.9496,29.8934,29.9121,88657.0
2019-06-28 14:40:00,31.93,31.93,31.85,31.86,30134.0,29.9121,29.9121,29.8372,29.8466,30134.0
2019-06-28 14:45:00,31.86,31.87,31.84,31.85,18617.0,29.8466,29.8559,29.8278,29.8372,18617.0
2019-06-28 14:50:00,31.85,31.85,31.83,31.85,31716.0,29.8372,29.8372,29.8185,29.8372,31716.0
2019-06-28 14:55:00,31.85,31.85,31.77,31.79,36191.0,29.8372,29.8372,29.7623,29.781,36191.0
2019-06-28 15:00:00,31.79,31.8,31.77,31.78,19614.0,29.781,29.7904,29.7623,29.7716,19614.0
2019-06-28 15:05:00,31.78,31.8,31.75,31.8,51215.0,29.7716,29.7904,29.7435,29.7904,51215.0
2019-06-28 15:10:00,31.81,31.83,31.79,31.81,36521.0,29.7997,29.8185,29.781,29.7997,36521.0
2019-06-28 15:15:00,31.81,31.82,31.76,31.77,94847.0,29.7997,29.8091,29.7529,29.7623,94847.0
2019-06-28 15:20:00,31.77,31.8,31.73,31.77,38447.0,29.7623,29.7904,29.7248,29.7623,38447.0
2019-06-28 15:25:00,31.77,31.78,31.75,31.78,40231.0,29.7623,29.7716,29.7435,29.7716,40231.0
2019-06-28 15:30:00,31.78,31.82,31.76,31.8,53393.0,29.7716,29.8091,29.7529,29.7904,53393.0
2019-06-28 15:35:00,31.79,31.79,31.75,31.78,67677.0,29.781,29.781,29.7435,29.7716,67677.0
2019-06-28 15:40:00,31.79,31.79,31.75,31.76,54330.0,29.781,29.781,29.7435,29.7529,54330.0
2019-06-28 15:45:00,31.76,31.78,31.74,31.78,69991.0,29.7529,29.7716,29.7342,29.7716,69991.0
2019-06-28 15:50:00,31.78,31.79,31.66,31.67,129265.0,29.7716,29.781,29.6592,29.6686,129265.0
2019-06-28 15:55:00,31.67,31.77,31.63,31.64,361810.0,29.6686,29.7623,29.6311,29.6405,361810.0
2019-07-01 09:30:00,31.97,32.06,31.84,32.05,69813.0,29.9496,30.0339,29.8278,30.0246,69813.0
2019-07-01 09:35:00,32.05,32.11,31.93,31.96,29505.0,30.0246,30.0808,29.9121,29.9403,29505.0
2019-07-01 09:40:00,31.96,32.15,31.92,32.15,64238.0,29.9403,30.1182,29.9028,30.1182,64238.0
2019-07-01 09:45:00,32.13,32.21,32.09,32.13,104604.0,30.0995,30.1745,30.062,30.0995,104604.0
2019-07-01 09:50:00,32.13,32.18,31.96,31.99,77602.0,30.0995,30.1464,29.9403,29.9684,77602.0
2019-07-01 09:55:00,31.99,31.99,31.86,31.88,21682.0,29.9684,29.9684,29.8466,29.8653,21682.0
2019-07-01 10:00:00,31.89,31.93,31.76,31.78,49875.0,29.8747,29.9121,29.7529,29.7716,49875.0
2019-07-01 10:05:00,31.79,31.85,31.75,31.79,21388.0,29.781,29.8372,29.7435,29.781,21388.0
2019-07-01 10:10:00,31.8,31.87,31.72,31.73,24411.0,29.7904,29.8559,29.7154,29.7248,24411.0
2019-07-01 10:15:00,31.73,31.75,31.69,31.7,25537.0,29.7248,29.7435,29.6873,29.6967,25537.0
2019-07-01 10:20:00,31.7,31.77,31.7,31.75,23694.0,29.6967,29.7623,29.6967,29.7435,23694.0
2019-07-01 10:25:00,31.75,31.76,31.64,31.65,28031.0,29.7435,29.7529,29.6405,29.6498,28031.0
2019-07-01 10:30:00,31.65,31.65,31.55,31.6,26743.0,29.6498,29.6498,29.5562,29.603,26743.0
2019-07-01 10:35:00,31.6,31.66,31.6,31.63,17059.0,29.603,29.6592,29.603,29.6311,17059.0
2019-07-01 10:40:00,31.64,31.72,31.63,31.68,19482.0,29.6405,29.7154,29.6311,29.6779,19482.0
2019-07-01 10:45:00,31.69,31.71,31.64,31.67,14198.0,29.6873,29.7061,29.6405,29.6686,14198.0
2019-07-01 10:50:00,31.68,31.7,31.65,31.69,11166.0,29.6779,29.6967,29.6498,29.6873,11166.0
2019-07-01 10:55:00,31.68,31.68,31.63,31.67,13118.0,29.6779,29.6779,29.6311,29.6686,13118.0
2019-07-01 11:00:00,31.67,31.68,31.58,31.63,20005.0,29.6686,29.6779,29.5843,29.6311,20005.0
2019-07-01 11:05:00,31.62,31.68,31.6,31.61,21158.0,29.6217,29.6779,29.603,29.6124,21158.0
2019-07-01 11:10:00,31.61,31.65,31.6,31.64,17887.0,29.6124,29.6498,29.603,29.6405,17887.0
2019-07-01 11:15:00,31.64,31.71,31.62,31.7,19718.0,29.6405,29.7061,29.6217,29.6967,19718.0
2019-07-01 11:20:00,31.7,31.7,31.64,31.65,25763.0,29.6967,29.6967,29.6405,29.6498,25763.0
2019-07-01 11:25:00,31.67,31.78,31.67,31.77,19158.0,29.6686,29.7716,29.6686,29.7623,19158.0
2019-07-01 11:30:00,31.78,31.78,31.74,31.74,21792.0,29.7716,29.7716,29.7342,29.7342,21792.0
2019-07-01 11:35:00,31.75,31.8,31.74,31.8,20414.0,29.7435,29.7904,29.7342,29.7904,20414.0
2019-07-01 11:40:00,31.79,31.79,31.71,31.71,14989.0,29.781,29.781,29.7061,29.7061,14989.0
2019-07-01 11:45:00,31.72,31.8,31.72,31.76,13726.0,29.7154,29.7904,29.7154,29.7529,13726.0
2019-07-01 11:50:00,31.76,31.8,31.75,31.78,12045.0,29.7529,29.7904,29.7435,29.7716,12045.0
2019-07-01 11:55:00,31.77,31.8,31.75,31.79,13525.0,29.7623,29.7904,29.7435,29.781,13525.0
2019-07-01 12:00:00,31.79,31.8,31.75,31.79,12817.0,29.781,29.7904,29.7435,29.781,12817.0
2019-07-01 12:05:00,31.79,31.83,31.77,31.81,14675.0,29.781,29.8185,29.7623,29.7997,14675.0
2019-07-01 12:10:00,31.8,31.82,31.79,31.82,15121.0,29.7904,29.8091,29.781,29.8091,15121.0
2019-07-01 12:15:00,31.82,31.85,31.81,31.82,13017.0,29.8091,29.8372,29.7997,29.8091,13017.0
2019-07-01 12:20:00,31.82,31.82,31.79,31.82,11320.0,29.8091,29.8091,29.781,29.8091,11320.0
2019-07-01 12:25:00,31.81,31.82,31.76,31.8,12078.0,29.7997,29.8091,29.7529,29.7904,12078.0
2019-07-01 12:30:00,31.79,31.8,31.75,31.76,12200.0,29.781,29.7904,29.7435,29.7529,12200.0
2019-07-01 12:35:00,31.77,31.77,31.72,31.73,10343.0,29.7623,29.7623,29.7154,29.7248,10343.0
2019-07-01 12:40:00,31.72,31.78,31.72,31.78,11678.0,29.7154,29.7716,29.7154,29.7716,11678.0
2019-07-01 12:45:00,31.77,31.8,31.75,31.77,13914.0,29.7623,29.7904,29.7435,29.7623,13914.0
2019-07-01 12:50:00,31.77,31.8,31.76,31.79,15050.0,29.7623,29.7904,29.7529,29.781,15050.0
2019-07-01 12:55:00,31.79,31.79,31.73,31.74,11948.0,29.781,29.781,29.7248,29.7342,11948.0
2019-07-01 13:00:00,31.75,31.81,31.74,31.81,16302.0,29.7435,29.7997,29.7342,29.7997,16302.0
2019-07-01 13:05:00,31.81,31.83,31.76,31.76,13805.0,29.7997,29.8185,29.7529,29.7529,13805.0
2019-07-01 13:10:00,31.77,31.79,31.65,31.65,24948.0,29.7623,29.781,29.6498,29.6498,24948.0
2019-07-01 13:15:00,31.65,31.67,31.64,31.64,20452.0,29.6498,29.6686,29.6405,29.6405,20452.0
2019-07-01 13:20:00,31.64,31.67,31.63,31.67,18163.0,29.6405,29.6686,29.6311,29.6686,18163.0
2019-07-01 13:25:00,31.67,31.69,31.63,31.64,24263.0,29.6686,29.6873,29.6311,29.6405,24263.0
2019-07-01 13:30:00,31.64,31.64,31.55,31.58,25346.0,29.6405,29.6405,29.5562,29.5843,25346.0
2019-07-01 13:35:00,31.59,31.6,31.57,31.57,16443.0,29.5936,29.603,29.5749,29.5749,16443.0
2019-07-01 13:40:00,31.57,31.57,31.54,31.56,21948.0,29.5749,29.5749,29.5468,29.5655,21948.0
2019-07-01 13:45:00,31.56,31.65,31.55,31.64,20301.0,29.5655,29.6498,29.5562,29.6405,20301.0
2019-07-01 13:50:00,31.64,31.65,31.61,31.61,16753.0,29.6405,29.6498,29.6124,29.6124,16753.0
2019-07-01 13:55:00,31.62,31.65,31.61,31.64,19425.0,29.6217,29.6498,29.6124,29.6405,19425.0
2019-07-01 14:00:00,31.63,31.67,31.61,31.65,36295.0,29.6311,29.6686,29.6124,29.6498,36295.0
2019-07-01 14:05:00,31.65,31.69,31.64,31.69,24716.0,29.6498,29.6873,29.6405,29.6873,24716.0
2019-07-01 14:10:00,31.69,31.74,31.67,31.73,23768.0,29.6873,29.7342,29.6686,29.7248,23768.0
2019-07-01 14:15:00,31.73,31.77,31.72,31.75,47230.0,29.7248,29.7623,29.7154,29.7435,47230.0
2019-07-01 14:20:00,31.75,31.76,31.71,31.73,24306.0,29.7435,29.7529,29.7061,29.7248,24306.0
2019-07-01 14:25:00,31.73,31.74,31.69,31.7,19382.0,29.7248,29.7342,29.6873,29.6967,19382.0
2019-07-01 14:30:00,31.71,31.78,31.7,31.78,21080.0,29.7061,29.7716,29.6967,29.7716,21080.0
2019-07-01 14:35:00,31.78,31.79,31.74,31.78,20066.0,29.7716,29.781,29.7342,29.7716,20066.0
2019-07-01 14:40:00,31.78,31.82,31.78,31.81,24887.0,29.7716,29.8091,29.7716,29.7997,24887.0
2019-07-01 14:45:00,31.81,31.81,31.76,31.78,21383.0,29.7997,29.7997,29.7529,29.7716,21383.0
2019-07-01 14:50:00,31.78,31.79,31.76,31.77,17735.0,29.7716,29.781,29.7529,29.7623,17735.0
2019-07-01 14:55:00,31.76,31.83,31.76,31.82,15455.0,29.7529,29.8185,29.7529,29.8091,15455.0
2019-07-01 15:00:00,31.82,31.86,31.81,31.84,29102.0,29.8091,29.8466,29.7997,29.8278,29102.0
2019-07-01 15:05:00,31.84,31.84,31.81,31.83,24702.0,29.8278,29.8278,29.7997,29.8185,24702.0
2019-07-01 15:10:00,31.83,31.91,31.83,31.88,21050.0,29.8185,29.8934,29.8185,29.8653,21050.0
2019-07-01 15:15:00,31.88,31.89,31.86,31.88,42995.0,29.8653,29.8747,29.8466,29.8653,42995.0
2019-07-01 15:20:00,31.87,31.94,31.84,31.93,48689.0,29.8559,29.9215,29.8278,29.9121,48689.0
2019-07-01 15:25:00,31.93,31.94,31.9,31.92,51587.0,29.9121,29.9215,29.884,29.9028,51587.0
2019-07-01 15:30:00,31.92,32.0,31.91,31.96,78351.0,29.9028,29.9777,29.8934,29.9403,78351.0
2019-07-01 15:35:00,31.96,31.99,31.95,31.96,82297.0,29.9403,29.9684,29.9309,29.9403,82297.0
2019-07-01 15:40:00,31.96,32.0,31.95,31.98,101446.0,29.9403,29.9777,29.9309,29.959,101446.0
2019-07-01 15:45:00,31.97,32.06,31.95,32.05,87302.0,29.9496,30.0339,29.9309,30.0246,87302.0
2019-07-01 15:50:00,32.05,32.15,32.02,32.15,187088.0,30.0246,30.1182,29.9965,30.1182,187088.0
2019-07-01 15:55:00,32.14,32.16,32.07,32.11,420419.0,30.1089,30.1276,30.0433,30.0808,420419.0
2019-07-02 09:30:00,32.15,32.41,32.15,32.36,75247.0,30.1182,30.3618,30.1182,30.315,75247.0
2019-07-02 09:35:00,32.36,32.43,32.32,32.39,46882.0,30.315,30.3806,30.2775,30.3431,46882.0
2019-07-02 09:40:00,32.39,32.44,32.23,32.23,44496.0,30.3431,30.3899,30.1932,30.1932,44496.0
2019-07-02 09:45:00,32.22,32.24,32.11,32.19,23884.0,30.1838,30.2026,30.0808,30.1557,23884.0
2019-07-02 09:50:00,32.19,32.38,32.17,32.37,17794.0,30.1557,30.3337,30.137,30.3243,17794.0
2019-07-02 09:55:00,32.39,32.39,32.22,32.26,18068.0,30.3431,30.3431,30.1838,30.2213,18068.0
2019-07-02 10:00:00,32.27,32.29,32.22,32.28,14976.0,30.2307,30.2494,30.1838,30.24,14976.0
2019-07-02 10:05:00,32.29,32.32,32.25,32.32,25028.0,30.2494,30.2775,30.2119,30.2775,25028.0
2019-07-02 10:10:00,32.33,32.35,32.25,32.28,18674.0,30.2869,30.3056,30.2119,30.24,18674.0
2019-07-02 10:15:00,32.28,32.33,32.27,32.3,17612.0,30.24,30.2869,30.2307,30.2588,17612.0
2019-07-02 10:20:00,32.3,32.32,32.18,32.2,12829.0,30.2588,30.2775,30.1464,30.1651,12829.0
2019-07-02 10:25:00,32.21,32.26,32.2,32.23,10589.0,30.1745,30.2213,30.1651,30.1932,10589.0
2019-07-02 10:30:00,32.24,32.26,32.22,32.24,20352.0,30.2026,30.2213,30.1838,30.2026,20352.0
2019-07-02 10:35:00,32.23,32.25,32.19,32.22,18936.0,30.1932,30.2119,30.1557,30.1838,18936.0
2019-07-02 10:40:00,32.22,32.26,32.16,32.22,21038.0,30.1838,30.2213,30.1276,30.1838,21038.0
2019-07-02 10:45:00,32.21,32.25,32.21,32.23,12317.0,30.1745,30.2119,30.1745,30.1932,12317.0
2019-07-02 10:50:00,32.23,32.24,32.19,32.21,13693.0,30.1932,30.2026,30.1557,30.1745,13693.0
2019-07-02 10:55:00,32.22,32.26,32.22,32.26,9960.0,30.1838,30.2213,30.1838,30.2213,9960.0
2019-07-02 11:00:00,32.26,32.26,32.18,32.22,24234.0,30.2213,30.2213,30.1464,30.1838,24234.0
2019-07-02 11:05:00,32.22,32.24,32.19,32.2,14084.0,30.1838,30.2026,30.1557,30.1651,14084.0
2019-07-02 11:10:00,32.21,32.21,32.16,32.17,16435.0,30.1745,30.1745,30.1276,30.137,16435.0
2019-07-02 11:15:00,32.16,32.18,32.12,32.12,15627.0,30.1276,30.1464,30.0901,30.0901,15627.0
2019-07-02 11:20:00,32.12,32.16,32.09,32.12,25202.0,30.0901,30.1276,30.062,30.0901,25202.0
2019-07-02 11:25:00,32.12,32.14,32.1,32.13,20664.0,30.0901,30.1089,30.0714,30.0995,20664.0
2019-07-02 11:30:00,32.13,32.16,32.1,32.13,12756.0,30.0995,30.1276,30.0714,30.0995,12756.0
2019-07-02 11:35:00,32.13,32.16,32.12,32.12,10358.0,30.0995,30.1276,30.0901,30.0901,10358.0
2019-07-02 11:40:00,32.12,32.15,32.09,32.14,11773.0,30.0901,30.1182,30.062,30.1089,11773.0
2019-07-02 11:45:00,32.15,32.15,32.11,32.12,64828.0,30.1182,30.1182,30.0808,30.0901,64828.0
2019-07-02 11:50:00,32.12,32.15,32.1,32.14,56981.0,30.0901,30.1182,30.0714,30.1089,56981.0
2019-07-02 11:55:00,32.14,32.17,32.12,32.17,42243.0,30.1089,30.137,30.0901,30.137,42243.0
2019-07-02 12:00:00,32.16,32.25,32.16,32.22,39355.0,30.1276,30.2119,30.1276,30.1838,39355.0
2019-07-02 12:05:00,32.22,32.28,32.2,32.27,15289.0,30.1838,30.24,30.1651,30.2307,15289.0
2019-07-02 12:10:00,32.27,32.29,32.24,32.27,15193.0,30.2307,30.2494,30.2026,30.2307,15193.0
2019-07-02 12:15:00,32.27,32.29,32.23,32.28,42552.0,30.2307,30.2494,30.1932,30.24,42552.0
2019-07-02 12:20:00,32.29,32.29,32.26,32.26,7295.0,30.2494,30.2494,30.2213,30.2213,7295.0
2019-07-02 12:25:00,32.26,32.26,32.21,32.22,11010.0,30.2213,30.2213,30.1745,30.1838,11010.0
2019-07-02 12:30:00,32.22,32.29,32.22,32.27,18946.0,30.1838,30.2494,30.1838,30.2307,18946.0
2019-07-02 12:35:00,32.27,32.28,32.26,32.28,9261.0,30.2307,30.24,30.2213,30.24,9261.0
2019-07-02 12:40:00,32.28,32.28,32.23,32.25,14444.0,30.24,30.24,30.1932,30.2119,14444.0
2019-07-02 12:45:00,32.26,32.27,32.21,32.21,11272.0,30.2213,30.2307,30.1745,30.1745,11272.0
2019-07-02 12:50:00,32.22,32.22,32.13,32.13,18888.0,30.1838,30.1838,30.0995,30.0995,18888.0
2019-07-02 12:55:00,32.13,32.13,32.07,32.07,22125.0,30.0995,30.0995,30.0433,30.0433,22125.0
2019-07-02 13:00:00,32.08,32.13,32.07,32.11,10297.0,30.0527,30.0995,30.0433,30.0808,10297.0
2019-07-02 13:05:00,32.11,32.14,32.1,32.11,12738.0,30.0808,30.1089,30.0714,30.0808,12738.0
2019-07-02 13:10:00,32.11,32.14,32.08,32.09,8766.0,30.0808,30.1089,30.0527,30.062,8766.0
2019-07-02 13:15:00,32.09,32.09,32.04,32.06,18794.0,30.062,30.062,30.0152,30.0339,18794.0
2019-07-02 13:20:00,32.07,32.09,32.05,32.09,6482.0,30.0433,30.062,30.0246,30.062,6482.0
2019-07-02 13:25:00,32.09,32.11,32.08,32.11,12647.0,30.062,30.0808,30.0527,30.0808,12647.0
2019-07-02 13:30:00,32.11,32.11,32.06,32.08,29159.0,30.0808,30.0808,30.0339,30.0527,29159.0
2019-07-02 13:35:00,32.09,32.12,32.08,32.12,44506.0,30.062,30.0901,30.0527,30.0901,44506.0
2019-07-02 13:40:00,32.13,32.17,32.11,32.17,20611.0,30.0995,30.137,30.0808,30.137,20611.0
2019-07-02 13:45:00,32.16,32.17,32.14,32.15,33635.0,30.1276,30.137,30.1089,30.1182,33635.0
2019-07-02 13:50:00,32.15,32.16,32.13,32.13,21997.0,30.1182,30.1276,30.0995,30.0995,21997.0
2019-07-02 13:55:00,32.13,32.15,32.11,32.15,16790.0,30.0995,30.1182,30.0808,30.1182,16790.0
2019-07-02 14:00:00,32.15,32.25,32.14,32.25,24646.0,30.1182,30.2119,30.1089,30.2119,24646.0
2019-07-02 14:05:00,32.24,32.25,32.19,32.23,18234.0,30.2026,30.2119,30.1557,30.1932,18234.0
2019-07-02 14:10:00,32.23,32.3,32.22,32.3,16650.0,30.1932,30.2588,30.1838,30.2588,16650.0
2019-07-02 14:15:00,32.3,32.34,32.28,32.32,19053.0,30.2588,30.2962,30.24,30.2775,19053.0
2019-07-02 14:20:00,32.32,32.32,32.27,32.3,17439.0,30.2775,30.2775,30.2307,30.2588,17439.0
2019-07-02 14:25:00,32.3,32.31,32.27,32.3,11894.0,30.2588,30.2681,30.2307,30.2588,11894.0
2019-07-02 14:30:00,32.3,32.31,32.27,32.27,15905.0,30.2588,30.2681,30.2307,30.2307,15905.0
2019-07-02 14:35:00,32.27,32.28,32.23,32.26,11334.0,30.2307,30.24,30.1932,30.2213,11334.0
2019-07-02 14:40:00,32.26,32.29,32.23,32.29,13014.0,30.2213,30.2494,30.1932,30.2494,13014.0
2019-07-02 14:45:00,32.28,32.28,32.24,32.25,14148.0,30.24,30.24,30.2026,30.2119,14148.0
2019-07-02 14:50:00,32.25,32.26,32.17,32.18,36276.0,30.2119,30.2213,30.137,30.1464,36276.0
2019-07-02 14:55:00,32.17,32.21,32.13,32.15,16096.0,30.137,30.1745,30.0995,30.1182,16096.0
2019-07-02 15:00:00,32.14,32.2,32.14,32.19,16581.0,30.1089,30.1651,30.1089,30.1557,16581.0
2019-07-02 15:05:00,32.2,32.24,32.2,32.24,17969.0,30.1651,30.2026,30.1651,30.2026,17969.0
2019-07-02 15:10:00,32.23,32.27,32.23,32.24,30671.0,30.1932,30.2307,30.1932,30.2026,30671.0
2019-07-02 15:15:00,32.24,32.31,32.24,32.3,21195.0,30.2026,30.2681,30.2026,30.2588,21195.0
2019-07-02 15:20:00,32.29,32.36,32.29,32.36,25714.0,30.2494,30.315,30.2494,30.315,25714.0
2019-07-02 15:25:00,32.36,32.36,32.27,32.28,34481.0,30.315,30.315,30.2307,30.24,34481.0
2019-07-02 15:30:00,32.28,32.33,32.28,32.33,33993.0,30.24,30.2869,30.24,30.2869,33993.0
2019-07-02 15:35:00,32.32,32.4,32.3,32.38,32557.0,30.2775,30.3524,30.2588,30.3337,32557.0
2019-07-02 15:40:00,32.39,32.39,32.36,32.36,47313.0,30.3431,30.3431,30.315,30.315,47313.0
2019-07-02 15:45:00,32.37,32.41,32.36,32.37,53412.0,30.3243,30.3618,30.315,30.3243,53412.0
2019-07-02 15:50:00,32.37,32.45,32.36,32.44,78447.0,30.3243,30.3993,30.315,30.3899,78447.0
2019-07-02 15:55:00,32.44,32.48,32.39,32.47,220119.0,30.3899,30.4274,30.3431,30.418,220119.0
2019-07-03 09:30:00,32.4,32.56,32.37,32.38,39885.0,30.3524,30.5023,30.3243,30.3337,39885.0
2019-07-03 09:35:00,32.39,32.47,32.34,32.47,18659.0,30.3431,30.418,30.2962,30.418,18659.0
2019-07-03 09:40:00,32.47,32.48,32.36,32.43,26440.0,30.418,30.4274,30.315,30.3806,26440.0
2019-07-03 09:45:00,32.44,32.54,32.42,32.47,16752.0,30.3899,30.4836,30.3712,30.418,16752.0
2019-07-03 09:50:00,32.46,32.6,32.46,32.54,39815.0,30.4087,30.5398,30.4087,30.4836,39815.0
2019-07-03 09:55:00,32.53,32.56,32.5,32.51,12170.0,30.4742,30.5023,30.4461,30.4555,12170.0
2019-07-03 10:00:00,32.51,32.54,32.46,32.49,16315.0,30.4555,30.4836,30.4087,30.4368,16315.0
2019-07-03 10:05:00,32.5,32.54,32.45,32.54,33532.0,30.4461,30.4836,30.3993,30.4836,33532.0
2019-07-03 10:10:00,32.53,32.54,32.48,32.48,21223.0,30.4742,30.4836,30.4274,30.4274,21223.0
2019-07-03 10:15:00,32.48,32.53,32.47,32.53,13631.0,30.4274,30.4742,30.418,30.4742,13631.0
2019-07-03 10:20:00,32.53,32.59,32.52,32.59,18674.0,30.4742,30.5304,30.4649,30.5304,18674.0
2019-07-03 10:25:00,32.6,32.61,32.57,32.61,17384.0,30.5398,30.5492,30.5117,30.5492,17384.0
2019-07-03 10:30:00,32.62,32.69,32.61,32.62,19885.0,30.5585,30.6241,30.5492,30.5585,19885.0
2019-07-03 10:35:00,32.62,32.65,32.6,32.64,20327.0,30.5585,30.5866,30.5398,30.5773,20327.0
2019-07-03 10:40:00,32.66,32.67,32.62,32.63,17072.0,30.596,30.6054,30.5585,30.5679,17072.0
2019-07-03 10:45:00,32.62,32.65,32.6,32.61,14041.0,30.5585,30.5866,30.5398,30.5492,14041.0
2019-07-03 10:50:00,32.62,32.64,32.59,32.59,18529.0,30.5585,30.5773,30.5304,30.5304,18529.0
2019-07-03 10:55:00,32.59,32.6,32.54,32.55,19937.0,30.5304,30.5398,30.4836,30.493,19937.0
2019-07-03 11:00:00,32.54,32.55,32.5,32.51,14759.0,30.4836,30.493,30.4461,30.4555,14759.0
2019-07-03 11:05:00,32.5,32.53,32.49,32.51,13572.0,30.4461,30.4742,30.4368,30.4555,13572.0
2019-07-03 11:10:00,32.52,32.57,32.51,32.54,12109.0,30.4649,30.5117,30.4555,30.4836,12109.0
2019-07-03 11:15:00,32.55,32.56,32.51,32.55,12377.0,30.493,30.5023,30.4555,30.493,12377.0
2019-07-03 11:20:00,32.54,32.57,32.51,32.57,14109.0,30.4836,30.5117,30.4555,30.5117,14109.0
2019-07-03 11:25:00,32.57,32.6,32.56,32.59,13314.0,30.5117,30.5398,30.5023,30.5304,13314.0
2019-07-03 11:30:00,32.58,32.66,32.58,32.65,48622.0,30.5211,30.596,30.5211,30.5866,48622.0
2019-07-03 11:35:00,32.65,32.72,32.64,32.7,30054.0,30.5866,30.6522,30.5773,30.6335,30054.0
2019-07-03 11:40:00,32.7,32.84,32.7,32.83,41559.0,30.6335,30.7646,30.6335,30.7553,41559.0
2019-07-03 11:45:00,32.84,32.87,32.8,32.82,57972.0,30.7646,30.7927,30.7272,30.7459,57972.0
2019-07-03 11:50:00,32.82,32.82,32.76,32.77,28376.0,30.7459,30.7459,30.6897,30.6991,28376.0
2019-07-03 11:55:00,32.77,32.78,32.71,32.71,20904.0,30.6991,30.7084,30.6429,30.6429,20904.0
2019-07-03 12:00:00,32.72,32.81,32.71,32.81,46258.0,30.6522,30.7365,30.6429,30.7365,46258.0
2019-07-03 12:05:00,32.81,32.81,32.74,32.77,21551.0,30.7365,30.7365,30.671,30.6991,21551.0
2019-07-03 12:10:00,32.77,32.82,32.77,32.82,21668.0,30.6991,30.7459,30.6991,30.7459,21668.0
2019-07-03 12:15:00,32.83,32.83,32.75,32.76,22784.0,30.7553,30.7553,30.6803,30.6897,22784.0
2019-07-03 12:20:00,32.77,32.78,32.7,32.7,22522.0,30.6991,30.7084,30.6335,30.6335,22522.0
2019-07-03 12:25:00,32.7,32.72,32.65,32.72,28578.0,30.6335,30.6522,30.5866,30.6522,28578.0
2019-07-03 12:30:00,32.72,32.76,32.71,32.73,25054.0,30.6522,30.6897,30.6429,30.6616,25054.0
2019-07-03 12:35:00,32.73,32.76,32.7,32.76,22653.0,30.6616,30.6897,30.6335,30.6897,22653.0
2019-07-03 12:40:00,32.78,32.8,32.74,32.76,47167.0,30.7084,30.7272,30.671,30.6897,47167.0
2019-07-03 12:45:00,32.76,32.78,32.71,32.71,34665.0,30.6897,30.7084,30.6429,30.6429,34665.0
2019-07-03 12:50:00,32.71,32.74,32.68,32.71,38711.0,30.6429,30.671,30.6148,30.6429,38711.0
2019-07-03 12:55:00,32.71,32.72,32.62,32.67,143323.0,30.6429,30.6522,30.5585,30.6054,143323.0
2019-07-05 09:30:00,32.44,32.56,32.38,32.43,46581.0,30.3899,30.5023,30.3337,30.3806,46581.0
2019-07-05 09:35:00,32.42,32.42,32.25,32.28,80051.0,30.3712,30.3712,30.2119,30.24,80051.0
2019-07-05 09:40:00,32.29,32.32,32.19,32.23,48020.0,30.2494,30.2775,30.1557,30.1932,48020.0
2019-07-05 09:45:00,32.22,32.22,31.93,31.93,46383.0,30.1838,30.1838,29.9121,29.9121,46383.0
2019-07-05 09:50:00,31.94,32.09,31.93,32.03,33089.0,29.9215,30.062,29.9121,30.0058,33089.0
2019-07-05 09:55:00,32.04,32.14,32.03,32.1,28931.0,30.0152,30.1089,30.0058,30.0714,28931.0
2019-07-05 10:00:00,32.11,32.2,32.09,32.12,27752.0,30.0808,30.1651,30.062,30.0901,27752.0
2019-07-05 10:05:00,32.13,32.14,32.05,32.05,24962.0,30.0995,30.1089,30.0246,30.0246,24962.0
2019-07-05 10:10:00,32.05,32.06,31.98,32.0,16933.0,30.0246,30.0339,29.959,29.9777,16933.0
2019-07-05 10:15:00,32.0,32.0,31.89,31.97,11776.0,29.9777,29.9777,29.8747,29.9496,11776.0
2019-07-05 10:20:00,31.97,31.99,31.93,31.96,21627.0,29.9496,29.9684,29.9121,29.9403,21627.0
2019-07-05 10:25:00,31.95,31.98,31.87,31.87,27421.0,29.9309,29.959,29.8559,29.8559,27421.0
2019-07-05 10:30:00,31.88,31.9,31.76,31.79,59939.0,29.8653,29.884,29.7529,29.781,59939.0
2019-07-05 10:35:00,31.78,31.79,31.74,31.79,13944.0,29.7716,29.781,29.7342,29.781,13944.0
2019-07-05 10:40:00,31.79,31.8,31.72,31.72,12202.0,29.781,29.7904,29.7154,29.7154,12202.0
2019-07-05 10:45:00,31.72,31.78,31.72,31.77,15000.0,29.7154,29.7716,29.7154,29.7623,15000.0
2019-07-05 10:50:00,31.78,31.83,31.78,31.81,10472.0,29.7716,29.8185,29.7716,29.7997,10472.0
2019-07-05 10:55:00,31.81,31.84,31.78,31.79,13915.0,29.7997,29.8278,29.7716,29.781,13915.0
2019-07-05 11:00:00,31.8,31.83,31.75,31.8,28918.0,29.7904,29.8185,29.7435,29.7904,28918.0
2019-07-05 11:05:00,31.8,31.82,31.77,31.82,26100.0,29.7904,29.8091,29.7623,29.8091,26100.0
2019-07-05 11:10:00,31.82,31.85,31.81,31.83,8813.0,29.8091,29.8372,29.7997,29.8185,8813.0
2019-07-05 11:15:00,31.83,31.88,31.83,31.85,15605.0,29.8185,29.8653,29.8185,29.8372,15605.0
2019-07-05 11:20:00,31.85,31.86,31.83,31.85,6613.0,29.8372,29.8466,29.8185,29.8372,6613.0
2019-07-05 11:25:00,31.85,31.89,31.82,31.89,13888.0,29.8372,29.8747,29.8091,29.8747,13888.0
2019-07-05 11:30:00,31.88,31.9,31.86,31.9,9672.0,29.8653,29.884,29.8466,29.884,9672.0
2019-07-05 11:35:00,31.89,31.93,31.89,31.93,9300.0,29.8747,29.9121,29.8747,29.9121,9300.0
2019-07-05 11:40:00,31.93,31.93,31.86,31.87,8623.0,29.9121,29.9121,29.8466,29.8559,8623.0
2019-07-05 11:45:00,31.86,31.89,31.84,31.89,7906.0,29.8466,29.8747,29.8278,29.8747,7906.0
2019-07-05 11:50:00,31.9,31.93,31.9,31.9,9494.0,29.884,29.9121,29.884,29.884,9494.0
2019-07-05 11:55:00,31.89,31.92,31.88,31.92,14353.0,29.8747,29.9028,29.8653,29.9028,14353.0
2019-07-05 12:00:00,31.93,31.95,31.92,31.92,6898.0,29.9121,29.9309,29.9028,29.9028,6898.0
2019-07-05 12:05:00,31.92,31.99,31.9,31.99,14589.0,29.9028,29.9684,29.884,29.9684,14589.0
2019-07-05 12:10:00,31.99,32.02,31.98,32.01,9110.0,29.9684,29.9965,29.959,29.9871,9110.0
2019-07-05 12:15:00,32.02,32.09,32.0,32.09,11590.0,29.9965,30.062,29.9777,30.062,11590.0
2019-07-05 12:20:00,32.08,32.08,32.05,32.06,13305.0,30.0527,30.0527,30.0246,30.0339,13305.0
2019-07-05 12:25:00,32.06,32.09,32.04,32.07,18432.0,30.0339,30.062,30.0152,30.0433,18432.0
2019-07-05 12:30:00,32.07,32.13,32.07,32.12,14683.0,30.0433,30.0995,30.0433,30.0901,14683.0
2019-07-05 12:35:00,32.11,32.14,32.1,32.12,9126.0,30.0808,30.1089,30.0714,30.0901,9126.0
2019-07-05 12:40:00,32.13,32.13,32.08,32.09,8108.0,30.0995,30.0995,30.0527,30.062,8108.0
2019-07-05 12:45:00,32.1,32.12,32.08,32.08,6419.0,30.0714,30.0901,30.0527,30.0527,6419.0
2019-07-05 12:50:00,32.08,32.11,32.06,32.1,10930.0,30.0527,30.0808,30.0339,30.0714,10930.0
2019-07-05 12:55:00,32.1,32.11,32.07,32.08,6094.0,30.0714,30.0808,30.0433,30.0527,6094.0
2019-07-05 13:00:00,32.07,32.09,32.02,32.02,15701.0,30.0433,30.062,29.9965,29.9965,15701.0
2019-07-05 13:05:00,32.02,32.03,31.97,31.98,8340.0,29.9965,30.0058,29.9496,29.959,8340.0
2019-07-05 13:10:00,31.98,31.99,31.95,31.96,9057.0,29.959,29.9684,29.9309,29.9403,9057.0
2019-07-05 13:15:00,31.96,31.97,31.93,31.93,10731.0,29.9403,29.9496,29.9121,29.9121,10731.0
2019-07-05 13:20:00,31.93,31.94,31.9,31.9,11387.0,29.9121,29.9215,29.884,29.884,11387.0
2019-07-05 13:25:00,31.91,31.91,31.88,31.9,9674.0,29.8934,29.8934,29.8653,29.884,9674.0
2019-07-05 13:30:00,31.9,31.95,31.88,31.95,12232.0,29.884,29.9309,29.8653,29.9309,12232.0
2019-07-05 13:35:00,31.95,31.96,31.89,31.92,84509.0,29.9309,29.9403,29.8747,29.9028,84509.0
2019-07-05 13:40:00,31.93,31.95,31.91,31.94,15834.0,29.9121,29.9309,29.8934,29.9215,15834.0
2019-07-05 13:45:00,31.94,31.94,31.89,31.92,19582.0,29.9215,29.9215,29.8747,29.9028,19582.0
2019-07-05 13:50:00,31.93,31.99,31.91,31.98,122763.0,29.9121,29.9684,29.8934,29.959,122763.0
2019-07-05 13:55:00,31.98,31.99,31.93,31.94,11121.0,29.959,29.9684,29.9121,29.9215,11121.0
2019-07-05 14:00:00,31.94,32.0,31.93,31.99,12999.0,29.9215,29.9777,29.9121,29.9684,12999.0
2019-07-05 14:05:00,31.98,31.98,31.95,31.95,9905.0,29.959,29.959,29.9309,29.9309,9905.0
2019-07-05 14:10:00,31.95,31.95,31.89,31.89,50837.0,29.9309,29.9309,29.8747,29.8747,50837.0
2019-07-05 14:15:00,31.9,31.9,31.81,31.83,21396.0,29.884,29.884,29.7997,29.8185,21396.0
2019-07-05 14:20:00,31.83,31.84,31.8,31.81,16535.0,29.8185,29.8278,29.7904,29.7997,16535.0
2019-07-05 14:25:00,31.81,31.82,31.78,31.79,12185.0,29.7997,29.8091,29.7716,29.781,12185.0
2019-07-05 14:30:00,31.79,31.86,31.78,31.83,72996.0,29.781,29.8466,29.7716,29.8185,72996.0
2019-07-05 14:35:00,31.83,31.84,31.79,31.83,55351.0,29.8185,29.8278,29.781,29.8185,55351.0
2019-07-05 14:40:00,31.84,31.86,31.81,31.81,18916.0,29.8278,29.8466,29.7997,29.7997,18916.0
2019-07-05 14:45:00,31.82,31.82,31.79,31.82,59704.0,29.8091,29.8091,29.781,29.8091,59704.0
2019-07-05 14:50:00,31.81,31.81,31.74,31.75,49966.0,29.7997,29.7997,29.7342,29.7435,49966.0
2019-07-05 14:55:00,31.75,31.78,31.74,31.76,19289.0,29.7435,29.7716,29.7342,29.7529,19289.0
2019-07-05 15:00:00,31.76,31.77,31.74,31.77,57748.0,29.7529,29.7623,29.7342,29.7623,57748.0
2019-07-05 15:05:00,31.77,31.81,31.76,31.8,25100.0,29.7623,29.7997,29.7529,29.7904,25100.0
2019-07-05 15:10:00,31.8,31.81,31.79,31.8,26050.0,29.7904,29.7997,29.781,29.7904,26050.0
2019-07-05 15:15:00,31.8,31.8,31.77,31.79,17775.0,29.7904,29.7904,29.7623,29.781,17775.0
2019-07-05 15:20:00,31.79,31.82,31.78,31.82,20477.0,29.781,29.8091,29.7716,29.8091,20477.0
2019-07-05 15:25:00,31.82,31.87,31.81,31.86,32037.0,29.8091,29.8559,29.7997,29.8466,32037.0
2019-07-05 15:30:00,31.87,31.87,31.82,31.84,34323.0,29.8559,29.8559,29.8091,29.8278,34323.0
2019-07-05 15:35:00,31.84,31.87,31.83,31.85,27002.0,29.8278,29.8559,29.8185,29.8372,27002.0
2019-07-05 15:40:00,31.84,31.85,31.8,31.81,24774.0,29.8278,29.8372,29.7904,29.7997,24774.0
2019-07-05 15:45:00,31.8,31.82,31.79,31.79,28284.0,29.7904,29.8091,29.781,29.781,28284.0
2019-07-05 15:50:00,31.79,31.81,31.75,31.8,99067.0,29.781,29.7997,29.7435,29.7904,99067.0
2019-07-05 15:55:00,31.79,31.94,31.78,31.94,409488.0,29.781,29.9215,29.7716,29.9215,409488.0
2019-07-08 09:30:00,31.95,32.27,31.8,32.23,66986.0,29.9309,30.2307,29.7904,30.1932,66986.0
2019-07-08 09:35:00,32.24,32.3,32.15,32.24,28774.0,30.2026,30.2588,30.1182,30.2026,28774.0
2019-07-08 09:40:00,32.24,32.37,32.24,32.3,24772.0,30.2026,30.3243,30.2026,30.2588,24772.0
2019-07-08 09:45:00,32.31,32.34,32.29,32.34,15034.0,30.2681,30.2962,30.2494,30.2962,15034.0
2019-07-08 09:50:00,32.34,32.43,32.3,32.32,22392.0,30.2962,30.3806,30.2588,30.2775,22392.0
2019-07-08 09:55:00,32.32,32.33,32.19,32.24,22921.0,30.2775,30.2869,30.1557,30.2026,22921.0
2019-07-08 10:00:00,32.24,32.31,32.24,32.3,17525.0,30.2026,30.2681,30.2026,30.2588,17525.0
2019-07-08 10:05:00,32.29,32.31,32.22,32.28,28662.0,30.2494,30.2681,30.1838,30.24,28662.0
2019-07-08 10:10:00,32.29,32.32,32.26,32.27,27697.0,30.2494,30.2775,30.2213,30.2307,27697.0
2019-07-08 10:15:00,32.27,32.29,32.24,32.28,15306.0,30.2307,30.2494,30.2026,30.24,15306.0
2019-07-08 10:20:00,32.28,32.33,32.23,32.24,25077.0,30.24,30.2869,30.1932,30.2026,25077.0
2019-07-08 10:25:00,32.24,32.29,32.21,32.22,90863.0,30.2026,30.2494,30.1745,30.1838,90863.0
2019-07-08 10:30:00,32.21,32.25,32.14,32.22,36593.0,30.1745,30.2119,30.1089,30.1838,36593.0
2019-07-08 10:35:00,32.21,32.25,32.18,32.25,27910.0,30.1745,30.2119,30.1464,30.2119,27910.0
2019-07-08 10:40:00,32.25,32.27,32.23,32.23,57904.0,30.2119,30.2307,30.1932,30.1932,57904.0
2019-07-08 10:45:00,32.23,32.23,32.17,32.2,15296.0,30.1932,30.1932,30.137,30.1651,15296.0
2019-07-08 10:50:00,32.2,32.2,32.11,32.2,22519.0,30.1651,30.1651,30.0808,30.1651,22519.0
2019-07-08 10:55:00,32.2,32.22,32.17,32.2,35823.0,30.1651,30.1838,30.137,30.1651,35823.0
2019-07-08 11:00:00,32.2,32.22,32.14,32.17,34604.0,30.1651,30.1838,30.1089,30.137,34604.0
2019-07-08 11:05:00,32.16,32.21,32.15,32.17,49789.0,30.1276,30.1745,30.1182,30.137,49789.0
2019-07-08 11:10:00,32.16,32.17,32.12,32.15,27035.0,30.1276,30.137,30.0901,30.1182,27035.0
2019-07-08 11:15:00,32.15,32.19,32.14,32.19,16063.0,30.1182,30.1557,30.1089,30.1557,16063.0
2019-07-08 11:20:00,32.2,32.21,32.12,32.15,57569.0,30.1651,30.1745,30.0901,30.1182,57569.0
2019-07-08 11:25:00,32.15,32.16,32.12,32.14,21967.0,30.1182,30.1276,30.0901,30.1089,21967.0
2019-07-08 11:30:00,32.15,32.17,32.12,32.16,49455.0,30.1182,30.137,30.0901,30.1276,49455.0
2019-07-08 11:35:00,32.16,32.16,32.13,32.14,32948.0,30.1276,30.1276,30.0995,30.1089,32948.0
2019-07-08 11:40:00,32.14,32.16,32.13,32.15,21629.0,30.1089,30.1276,30.0995,30.1182,21629.0
2019-07-08 11:45:00,32.14,32.22,32.14,32.18,73972.0,30.1089,30.1838,30.1089,30.1464,73972.0
2019-07-08 11:50:00,32.17,32.22,32.15,32.21,17195.0,30.137,30.1838,30.1182,30.1745,17195.0
2019-07-08 11:55:00,32.22,32.23,32.2,32.21,25949.0,30.1838,30.1932,30.1651,30.1745,25949.0
2019-07-08 12:00:00,32.22,32.23,32.2,32.2,20062.0,30.1838,30.1932,30.1651,30.1651,20062.0
2019-07-08 12:05:00,32.21,32.23,32.2,32.21,17630.0,30.1745,30.1932,30.1651,30.1745,17630.0
2019-07-08 12:10:00,32.22,32.23,32.15,32.16,20841.0,30.1838,30.1932,30.1182,30.1276,20841.0
2019-07-08 12:15:00,32.16,32.21,32.15,32.2,16610.0,30.1276,30.1745,30.1182,30.1651,16610.0
2019-07-08 12:20:00,32.2,32.2,32.16,32.17,25854.0,30.1651,30.1651,30.1276,30.137,25854.0
2019-07-08 12:25:00,32.17,32.2,32.16,32.18,19324.0,30.137,30.1651,30.1276,30.1464,19324.0
2019-07-08 12:30:00,32.19,32.19,32.18,32.18,10893.0,30.1557,30.1557,30.1464,30.1464,10893.0
2019-07-08 12:35:00,32.18,32.26,32.17,32.23,23980.0,30.1464,30.2213,30.137,30.1932,23980.0
2019-07-08 12:40:00,32.23,32.23,32.2,32.22,8534.0,30.1932,30.1932,30.1651,30.1838,8534.0
2019-07-08 12:45:00,32.23,32.23,32.21,32.22,9902.0,30.1932,30.1932,30.1745,30.1838,9902.0
2019-07-08 12:50:00,32.22,32.23,32.18,32.19,18223.0,30.1838,30.1932,30.1464,30.1557,18223.0
2019-07-08 12:55:00,32.18,32.2,32.16,32.16,18004.0,30.1464,30.1651,30.1276,30.1276,18004.0
2019-07-08 13:00:00,32.17,32.19,32.15,32.18,36823.0,30.137,30.1557,30.1182,30.1464,36823.0
2019-07-08 13:05:00,32.19,32.23,32.16,32.2,47958.0,30.1557,30.1932,30.1276,30.1651,47958.0
2019-07-08 13:10:00,32.2,32.22,32.19,32.2,13103.0,30.1651,30.1838,30.1557,30.1651,13103.0
2019-07-08 13:15:00,32.19,32.22,32.19,32.22,7178.0,30.1557,30.1838,30.1557,30.1838,7178.0
2019-07-08 13:20:00,32.22,32.24,32.21,32.23,21583.0,30.1838,30.2026,30.1745,30.1932,21583.0
2019-07-08 13:25:00,32.23,32.42,32.22,32.42,21755.0,30.1932,30.3712,30.1838,30.3712,21755.0
2019-07-08 13:30:00,32.41,32.43,32.38,32.38,37548.0,30.3618,30.3806,30.3337,30.3337,37548.0
2019-07-08 13:35:00,32.38,32.41,32.36,32.37,50076.0,30.3337,30.3618,30.315,30.3243,50076.0
2019-07-08 13:40:00,32.37,32.38,32.3,32.32,22372.0,30.3243,30.3337,30.2588,30.2775,22372.0
2019-07-08 13:45:00,32.32,32.36,32.3,32.36,12162.0,30.2775,30.315,30.2588,30.315,12162.0
2019-07-08 13:50:00,32.36,32.39,32.33,32.35,13977.0,30.315,30.3431,30.2869,30.3056,13977.0
2019-07-08 13:55:00,32.35,32.38,32.31,32.32,18187.0,30.3056,30.3337,30.2681,30.2775,18187.0
2019-07-08 14:00:00,32.33,32.35,32.32,32.34,16382.0,30.2869,30.3056,30.2775,30.2962,16382.0
2019-07-08 14:05:00,32.34,32.38,32.33,32.34,18519.0,30.2962,30.3337,30.2869,30.2962,18519.0
2019-07-08 14:10:00,32.34,32.38,32.32,32.32,21191.0,30.2962,30.3337,30.2775,30.2775,21191.0
2019-07-08 14:15:00,32.33,32.38,32.33,32.34,14906.0,30.2869,30.3337,30.2869,30.2962,14906.0
2019-07-08 14:20:00,32.35,32.4,32.33,32.4,14887.0,30.3056,30.3524,30.2869,30.3524,14887.0
2019-07-08 14:25:00,32.4,32.48,32.39,32.48,18984.0,30.3524,30.4274,30.3431,30.4274,18984.0
2019-07-08 14:30:00,32.48,32.48,32.43,32.44,21021.0,30.4274,30.4274,30.3806,30.3899,21021.0
2019-07-08 14:35:00,32.43,32.45,32.4,32.41,18632.0,30.3806,30.3993,30.3524,30.3618,18632.0
2019-07-08 14:40:00,32.4,32.4,32.37,32.38,22670.0,30.3524,30.3524,30.3243,30.3337,22670.0
2019-07-08 14:45:00,32.39,32.43,32.39,32.43,18010.0,30.3431,30.3806,30.3431,30.3806,18010.0
2019-07-08 14:50:00,32.42,32.43,32.39,32.43,23916.0,30.3712,30.3806,30.3431,30.3806,23916.0
2019-07-08 14:55:00,32.43,32.5,32.42,32.47,30671.0,30.3806,30.4461,30.3712,30.418,30671.0
2019-07-08 15:00:00,32.47,32.48,32.4,32.41,51386.0,30.418,30.4274,30.3524,30.3618,51386.0
2019-07-08 15:05:00,32.41,32.47,32.41,32.47,34604.0,30.3618,30.418,30.3618,30.418,34604.0
2019-07-08 15:10:00,32.47,32.5,32.45,32.5,33889.0,30.418,30.4461,30.3993,30.4461,33889.0
2019-07-08 15:15:00,32.49,32.52,32.4,32.41,50988.0,30.4368,30.4649,30.3524,30.3618,50988.0
2019-07-08 15:20:00,32.41,32.42,32.38,32.4,38091.0,30.3618,30.3712,30.3337,30.3524,38091.0
2019-07-08 15:25:00,32.39,32.42,32.36,32.42,40166.0,30.3431,30.3712,30.315,30.3712,40166.0
2019-07-08 15:30:00,32.41,32.45,32.37,32.37,36027.0,30.3618,30.3993,30.3243,30.3243,36027.0
2019-07-08 15:35:00,32.36,32.41,32.36,32.41,38596.0,30.315,30.3618,30.315,30.3618,38596.0
2019-07-08 15:40:00,32.41,32.42,32.39,32.4,45236.0,30.3618,30.3712,30.3431,30.3524,45236.0
2019-07-08 15:45:00,32.4,32.45,32.39,32.44,57296.0,30.3524,30.3993,30.3431,30.3899,57296.0
2019-07-08 15:50:00,32.44,32.45,32.37,32.38,97924.0,30.3899,30.3993,30.3243,30.3337,97924.0
2019-07-08 15:55:00,32.38,32.38,32.31,32.32,294739.0,30.3337,30.3337,30.2681,30.2775,294739.0
2019-07-09 09:30:00,32.26,32.38,32.19,32.38,24620.0,30.2213,30.3337,30.1557,30.3337,24620.0
2019-07-09 09:35:00,32.38,32.39,32.17,32.24,13080.0,30.3337,30.3431,30.137,30.2026,13080.0
2019-07-09 09:40:00,32.29,32.33,32.21,32.27,11480.0,30.2494,30.2869,30.1745,30.2307,11480.0
2019-07-09 09:45:00,32.27,32.3,32.25,32.28,6385.0,30.2307,30.2588,30.2119,30.24,6385.0
2019-07-09 09:50:00,32.27,32.28,32.2,32.22,11485.0,30.2307,30.24,30.1651,30.1838,11485.0
2019-07-09 09:55:00,32.23,32.24,32.15,32.16,20226.0,30.1932,30.2026,30.1182,30.1276,20226.0
2019-07-09 10:00:00,32.16,32.24,32.16,32.2,12859.0,30.1276,30.2026,30.1276,30.1651,12859.0
2019-07-09 10:05:00,32.19,32.2,32.13,32.17,17753.0,30.1557,30.1651,30.0995,30.137,17753.0
2019-07-09 10:10:00,32.17,32.17,32.1,32.11,17842.0,30.137,30.137,30.0714,30.0808,17842.0
2019-07-09 10:15:00,32.09,32.13,32.06,32.08,32237.0,30.062,30.0995,30.0339,30.0527,32237.0
2019-07-09 10:20:00,32.07,32.13,32.06,32.1,7686.0,30.0433,30.0995,30.0339,30.0714,7686.0
2019-07-09 10:25:00,32.09,32.13,32.07,32.09,20949.0,30.062,30.0995,30.0433,30.062,20949.0
2019-07-09 10:30:00,32.09,32.1,32.04,32.05,30749.0,30.062,30.0714,30.0152,30.0246,30749.0
2019-07-09 10:35:00,32.05,32.15,32.03,32.13,13559.0,30.0246,30.1182,30.0058,30.0995,13559.0
2019-07-09 10:40:00,32.14,32.22,32.13,32.22,13065.0,30.1089,30.1838,30.0995,30.1838,13065.0
2019-07-09 10:45:00,32.21,32.21,32.17,32.2,7042.0,30.1745,30.1745,30.137,30.1651,7042.0
2019-07-09 10:50:00,32.19,32.28,32.17,32.26,118132.0,30.1557,30.24,30.137,30.2213,118132.0
2019-07-09 10:55:00,32.26,32.29,32.23,32.28,12207.0,30.2213,30.2494,30.1932,30.24,12207.0
2019-07-09 11:00:00,32.27,32.3,32.26,32.27,12161.0,30.2307,30.2588,30.2213,30.2307,12161.0
2019-07-09 11:05:00,32.27,32.28,32.22,32.24,8269.0,30.2307,30.24,30.1838,30.2026,8269.0
2019-07-09 11:10:00,32.25,32.27,32.23,32.25,55304.0,30.2119,30.2307,30.1932,30.2119,55304.0
2019-07-09 11:15:00,32.25,32.26,32.24,32.25,370170.0,30.2119,30.2213,30.2026,30.2119,370170.0
2019-07-09 11:20:00,32.25,32.26,32.12,32.16,41844.0,30.2119,30.2213,30.0901,30.1276,41844.0
2019-07-09 11:25:00,32.16,32.17,32.09,32.13,50978.0,30.1276,30.137,30.062,30.0995,50978.0
2019-07-09 11:30:00,32.12,32.16,32.08,32.14,25229.0,30.0901,30.1276,30.0527,30.1089,25229.0
2019-07-09 11:35:00,32.14,32.15,32.11,32.12,15085.0,30.1089,30.1182,30.0808,30.0901,15085.0
2019-07-09 11:40:00,32.12,32.12,32.05,32.06,11595.0,30.0901,30.0901,30.0246,30.0339,11595.0
2019-07-09 11:45:00,32.06,32.1,32.05,32.08,13273.0,30.0339,30.0714,30.0246,30.0527,13273.0
2019-07-09 11:50:00,32.07,32.1,32.04,32.08,95228.0,30.0433,30.0714,30.0152,30.0527,95228.0
2019-07-09 11:55:00,32.07,32.17,32.07,32.16,15179.0,30.0433,30.137,30.0433,30.1276,15179.0
2019-07-09 12:00:00,32.16,32.22,32.16,32.21,12131.0,30.1276,30.1838,30.1276,30.1745,12131.0
2019-07-09 12:05:00,32.2,32.2,32.13,32.13,13788.0,30.1651,30.1651,30.0995,30.0995,13788.0
2019-07-09 12:10:00,32.13,32.17,32.11,32.15,12214.0,30.0995,30.137,30.0808,30.1182,12214.0
2019-07-09 12:15:00,32.15,32.17,32.11,32.12,26869.0,30.1182,30.137,30.0808,30.0901,26869.0
2019-07-09 12:20:00,32.12,32.13,32.07,32.11,75951.0,30.0901,30.0995,30.0433,30.0808,75951.0
2019-07-09 12:25:00,32.11,32.11,32.06,32.08,8637.0,30.0808,30.0808,30.0339,30.0527,8637.0
2019-07-09 12:30:00,32.08,32.15,32.06,32.07,40778.0,30.0527,30.1182,30.0339,30.0433,40778.0
2019-07-09 12:35:00,32.07,32.11,32.06,32.11,12451.0,30.0433,30.0808,30.0339,30.0808,12451.0
2019-07-09 12:40:00,32.11,32.13,32.08,32.09,13967.0,30.0808,30.0995,30.0527,30.062,13967.0
2019-07-09 12:45:00,32.09,32.09,32.07,32.09,13583.0,30.062,30.062,30.0433,30.062,13583.0
2019-07-09 12:50:00,32.1,32.1,32.08,32.09,18154.0,30.0714,30.0714,30.0527,30.062,18154.0
2019-07-09 12:55:00,32.08,32.13,32.05,32.06,53137.0,30.0527,30.0995,30.0246,30.0339,53137.0
2019-07-09 13:00:00,32.06,32.07,32.01,32.03,49722.0,30.0339,30.0433,29.9871,30.0058,49722.0
2019-07-09 13:05:00,32.03,32.06,32.02,32.03,22058.0,30.0058,30.0339,29.9965,30.0058,22058.0
2019-07-09 13:10:00,32.02,32.02,31.96,32.01,17023.0,29.9965,29.9965,29.9403,29.9871,17023.0
2019-07-09 13:15:00,32.01,32.01,31.99,32.01,12006.0,29.9871,29.9871,29.9684,29.9871,12006.0
2019-07-09 13:20:00,32.01,32.02,31.99,31.99,17226.0,29.9871,29.9965,29.9684,29.9684,17226.0
2019-07-09 13:25:00,31.99,32.05,31.99,32.05,15574.0,29.9684,30.0246,29.9684,30.0246,15574.0
2019-07-09 13:30:00,32.05,32.05,32.01,32.02,13190.0,30.0246,30.0246,29.9871,29.9965,13190.0
2019-07-09 13:35:00,32.01,32.01,31.97,31.98,6888.0,29.9871,29.9871,29.9496,29.959,6888.0
2019-07-09 13:40:00,31.98,32.02,31.97,31.99,18450.0,29.959,29.9965,29.9496,29.9684,18450.0
2019-07-09 13:45:00,32.0,32.01,31.92,31.95,17499.0,29.9777,29.9871,29.9028,29.9309,17499.0
2019-07-09 13:50:00,31.95,31.97,31.93,31.94,12932.0,29.9309,29.9496,29.9121,29.9215,12932.0
2019-07-09 13:55:00,31.95,31.97,31.94,31.96,14058.0,29.9309,29.9496,29.9215,29.9403,14058.0
2019-07-09 14:00:00,31.98,32.01,31.97,32.0,22956.0,29.959,29.9871,29.9496,29.9777,22956.0
2019-07-09 14:05:00,32.0,32.01,31.99,32.0,39868.0,29.9777,29.9871,29.9684,29.9777,39868.0
2019-07-09 14:10:00,32.0,32.0,31.99,32.0,31967.0,29.9777,29.9777,29.9684,29.9777,31967.0
2019-07-09 14:15:00,32.0,32.07,31.99,32.03,117200.0,29.9777,30.0433,29.9684,30.0058,117200.0
2019-07-09 14:20:00,32.03,32.03,31.98,31.99,573995.0,30.0058,30.0058,29.959,29.9684,573995.0
2019-07-09 14:25:00,31.99,32.1,31.99,32.07,501141.0,29.9684,30.0714,29.9684,30.0433,501141.0
2019-07-09 14:30:00,32.06,32.1,32.04,32.07,47535.0,30.0339,30.0714,30.0152,30.0433,47535.0
2019-07-09 14:35:00,32.06,32.1,32.03,32.03,24466.0,30.0339,30.0714,30.0058,30.0058,24466.0
2019-07-09 14:40:00,32.03,32.03,32.01,32.02,8950.0,30.0058,30.0058,29.9871,29.9965,8950.0
2019-07-09 14:45:00,32.02,32.03,32.0,32.01,24083.0,29.9965,30.0058,29.9777,29.9871,24083.0
2019-07-09 14:50:00,32.0,32.03,31.99,32.02,38661.0,29.9777,30.0058,29.9684,29.9965,38661.0
2019-07-09 14:55:00,32.01,32.03,31.99,32.02,15122.0,29.9871,30.0058,29.9684,29.9965,15122.0
2019-07-09 15:00:00,32.03,32.03,31.99,32.02,22745.0,30.0058,30.0058,29.9684,29.9965,22745.0
2019-07-09 15:05:00,32.01,32.05,32.0,32.04,18566.0,29.9871,30.0246,29.9777,30.0152,18566.0
2019-07-09 15:10:00,32.04,32.05,32.03,32.03,14325.0,30.0152,30.0246,30.0058,30.0058,14325.0
2019-07-09 15:15:00,32.04,32.05,32.01,32.02,21371.0,30.0152,30.0246,29.9871,29.9965,21371.0
2019-07-09 15:20:00,32.02,32.02,31.98,32.0,66336.0,29.9965,29.9965,29.959,29.9777,66336.0
2019-07-09 15:25:00,32.0,32.01,31.98,32.0,35804.0,29.9777,29.9871,29.959,29.9777,35804.0
2019-07-09 15:30:00,32.0,32.07,31.99,32.04,58184.0,29.9777,30.0433,29.9684,30.0152,58184.0
2019-07-09 15:35:00,32.03,32.07,31.99,32.0,51054.0,30.0058,30.0433,29.9684,29.9777,51054.0
2019-07-09 15:40:00,32.0,32.02,31.99,32.01,47280.0,29.9777,29.9965,29.9684,29.9871,47280.0
2019-07-09 15:45:00,32.01,32.02,31.99,32.01,47422.0,29.9871,29.9965,29.9684,29.9871,47422.0
2019-07-09 15:50:00,32.01,32.02,31.99,32.0,112243.0,29.9871,29.9965,29.9684,29.9777,112243.0
2019-07-09 15:55:00,31.99,32.01,31.99,31.99,206704.0,29.9684,29.9871,29.9684,29.9684,206704.0
2019-07-10 09:30:00,32.38,32.65,32.37,32.54,121692.0,30.3337,30.5866,30.3243,30.4836,121692.0
2019-07-10 09:35:00,32.55,32.66,32.5,32.51,122138.0,30.493,30.596,30.4461,30.4555,122138.0
2019-07-10 09:40:00,32.52,32.52,32.38,32.44,67800.0,30.4649,30.4649,30.3337,30.3899,67800.0
2019-07-10 09:45:00,32.44,32.5,32.39,32.41,34103.0,30.3899,30.4461,30.3431,30.3618,34103.0
2019-07-10 09:50:00,32.39,32.46,32.37,32.44,35733.0,30.3431,30.4087,30.3243,30.3899,35733.0
2019-07-10 09:55:00,32.45,32.59,32.44,32.55,47161.0,30.3993,30.5304,30.3899,30.493,47161.0
2019-07-10 10:00:00,32.54,32.61,32.5,32.51,29582.0,30.4836,30.5492,30.4461,30.4555,29582.0
2019-07-10 10:05:00,32.5,32.57,32.5,32.51,19484.0,30.4461,30.5117,30.4461,30.4555,19484.0
2019-07-10 10:10:00,32.51,32.54,32.5,32.51,11706.0,30.4555,30.4836,30.4461,30.4555,11706.0
2019-07-10 10:15:00,32.5,32.53,32.47,32.51,12682.0,30.4461,30.4742,30.418,30.4555,12682.0
2019-07-10 10:20:00,32.51,32.54,32.47,32.5,17704.0,30.4555,30.4836,30.418,30.4461,17704.0
2019-07-10 10:25:00,32.49,32.5,32.4,32.42,29309.0,30.4368,30.4461,30.3524,30.3712,29309.0
2019-07-10 10:30:00,32.41,32.47,32.41,32.47,9659.0,30.3618,30.418,30.3618,30.418,9659.0
2019-07-10 10:35:00,32.47,32.57,32.47,32.54,32299.0,30.418,30.5117,30.418,30.4836,32299.0
2019-07-10 10:40:00,32.54,32.56,32.49,32.54,20190.0,30.4836,30.5023,30.4368,30.4836,20190.0
2019-07-10 10:45:00,32.54,32.58,32.51,32.52,7269.0,30.4836,30.5211,30.4555,30.4649,7269.0
2019-07-10 10:50:00,32.51,32.56,32.48,32.51,15153.0,30.4555,30.5023,30.4274,30.4555,15153.0
2019-07-10 10:55:00,32.51,32.63,32.51,32.59,60833.0,30.4555,30.5679,30.4555,30.5304,60833.0
2019-07-10 11:00:00,32.6,32.63,32.56,32.63,20612.0,30.5398,30.5679,30.5023,30.5679,20612.0
2019-07-10 11:05:00,32.62,32.67,32.59,32.59,19028.0,30.5585,30.6054,30.5304,30.5304,19028.0
2019-07-10 11:10:00,32.6,32.62,32.57,32.57,17505.0,30.5398,30.5585,30.5117,30.5117,17505.0
2019-07-10 11:15:00,32.57,32.61,32.56,32.56,18544.0,30.5117,30.5492,30.5023,30.5023,18544.0
2019-07-10 11:20:00,32.56,32.56,32.51,32.55,15092.0,30.5023,30.5023,30.4555,30.493,15092.0
2019-07-10 11:25:00,32.55,32.58,32.52,32.57,20082.0,30.493,30.5211,30.4649,30.5117,20082.0
2019-07-10 11:30:00,32.57,32.58,32.5,32.51,25375.0,30.5117,30.5211,30.4461,30.4555,25375.0
2019-07-10 11:35:00,32.51,32.51,32.41,32.41,31990.0,30.4555,30.4555,30.3618,30.3618,31990.0
2019-07-10 11:40:00,32.42,32.51,32.42,32.47,15399.0,30.3712,30.4555,30.3712,30.418,15399.0
2019-07-10 11:45:00,32.47,32.5,32.45,32.46,12757.0,30.418,30.4461,30.3993,30.4087,12757.0
2019-07-10 11:50:00,32.46,32.5,32.45,32.47,12781.0,30.4087,30.4461,30.3993,30.418,12781.0
2019-07-10 11:55:00,32.46,32.49,32.45,32.48,5471.0,30.4087,30.4368,30.3993,30.4274,5471.0
2019-07-10 12:00:00,32.48,32.53,32.48,32.51,12009.0,30.4274,30.4742,30.4274,30.4555,12009.0
2019-07-10 12:05:00,32.52,32.55,32.5,32.52,15992.0,30.4649,30.493,30.4461,30.4649,15992.0
2019-07-10 12:10:00,32.52,32.53,32.51,32.52,6453.0,30.4649,30.4742,30.4555,30.4649,6453.0
2019-07-10 12:15:00,32.51,32.52,32.47,32.48,15313.0,30.4555,30.4649,30.418,30.4274,15313.0
2019-07-10 12:20:00,32.48,32.51,32.48,32.5,8187.0,30.4274,30.4555,30.4274,30.4461,8187.0
2019-07-10 12:25:00,32.51,32.53,32.48,32.48,7666.0,30.4555,30.4742,30.4274,30.4274,7666.0
2019-07-10 12:30:00,32.48,32.5,32.45,32.46,12231.0,30.4274,30.4461,30.3993,30.4087,12231.0
2019-07-10 12:35:00,32.45,32.47,32.41,32.45,12430.0,30.3993,30.418,30.3618,30.3993,12430.0
2019-07-10 12:40:00,32.46,32.5,32.46,32.5,6310.0,30.4087,30.4461,30.4087,30.4461,6310.0
2019-07-10 12:45:00,32.5,32.51,32.47,32.49,12100.0,30.4461,30.4555,30.418,30.4368,12100.0
2019-07-10 12:50:00,32.49,32.51,32.48,32.5,11739.0,30.4368,30.4555,30.4274,30.4461,11739.0
2019-07-10 12:55:00,32.51,32.51,32.49,32.51,17798.0,30.4555,30.4555,30.4368,30.4555,17798.0
2019-07-10 13:00:00,32.51,32.54,32.5,32.5,49999.0,30.4555,30.4836,30.4461,30.4461,49999.0
2019-07-10 13:05:00,32.51,32.52,32.5,32.52,12349.0,30.4555,30.4649,30.4461,30.4649,12349.0
2019-07-10 13:10:00,32.52,32.54,32.51,32.54,12524.0,30.4649,30.4836,30.4555,30.4836,12524.0
2019-07-10 13:15:00,32.54,32.58,32.52,32.58,9685.0,30.4836,30.5211,30.4649,30.5211,9685.0
2019-07-10 13:20:00,32.57,32.6,32.57,32.59,20173.0,30.5117,30.5398,30.5117,30.5304,20173.0
2019-07-10 13:25:00,32.59,32.59,32.57,32.58,13084.0,30.5304,30.5304,30.5117,30.5211,13084.0
2019-07-10 13:30:00,32.57,32.61,32.56,32.59,26044.0,30.5117,30.5492,30.5023,30.5304,26044.0
2019-07-10 13:35:00,32.59,32.6,32.57,32.59,4421.0,30.5304,30.5398,30.5117,30.5304,4421.0
2019-07-10 13:40:00,32.58,32.59,32.53,32.56,19698.0,30.5211,30.5304,30.4742,30.5023,19698.0
2019-07-10 13:45:00,32.57,32.58,32.56,32.58,4175.0,30.5117,30.5211,30.5023,30.5211,4175.0
2019-07-10 13:50:00,32.57,32.59,32.56,32.59,16611.0,30.5117,30.5304,30.5023,30.5304,16611.0
2019-07-10 13:55:00,32.59,32.59,32.55,32.56,10600.0,30.5304,30.5304,30.493,30.5023,10600.0
2019-07-10 14:00:00,32.56,32.61,32.54,32.59,47844.0,30.5023,30.5492,30.4836,30.5304,47844.0
2019-07-10 14:05:00,32.6,32.65,32.57,32.6,18910.0,30.5398,30.5866,30.5117,30.5398,18910.0
2019-07-10 14:10:00,32.6,32.67,32.59,32.66,15359.0,30.5398,30.6054,30.5304,30.596,15359.0
2019-07-10 14:15:00,32.66,32.66,32.63,32.65,8966.0,30.596,30.596,30.5679,30.5866,8966.0
2019-07-10 14:20:00,32.65,32.68,32.61,32.62,23679.0,30.5866,30.6148,30.5492,30.5585,23679.0
2019-07-10 14:25:00,32.62,32.67,32.59,32.59,31529.0,30.5585,30.6054,30.5304,30.5304,31529.0
2019-07-10 14:30:00,32.59,32.62,32.59,32.62,45087.0,30.5304,30.5585,30.5304,30.5585,45087.0
2019-07-10 14:35:00,32.62,32.62,32.57,32.57,17691.0,30.5585,30.5585,30.5117,30.5117,17691.0
2019-07-10 14:40:00,32.58,32.58,32.56,32.57,19943.0,30.5211,30.5211,30.5023,30.5117,19943.0
2019-07-10 14:45:00,32.57,32.61,32.54,32.59,25954.0,30.5117,30.5492,30.4836,30.5304,25954.0
2019-07-10 14:50:00,32.59,32.61,32.58,32.6,16749.0,30.5304,30.5492,30.5211,30.5398,16749.0
2019-07-10 14:55:00,32.6,32.62,32.57,32.6,28097.0,30.5398,30.5585,30.5117,30.5398,28097.0
2019-07-10 15:00:00,32.6,32.62,32.59,32.6,29261.0,30.5398,30.5585,30.5304,30.5398,29261.0
2019-07-10 15:05:00,32.61,32.64,32.6,32.63,35666.0,30.5492,30.5773,30.5398,30.5679,35666.0
2019-07-10 15:10:00,32.63,32.65,32.61,32.63,31055.0,30.5679,30.5866,30.5492,30.5679,31055.0
2019-07-10 15:15:00,32.64,32.66,32.61,32.62,62841.0,30.5773,30.596,30.5492,30.5585,62841.0
2019-07-10 15:20:00,32.62,32.65,32.62,32.65,54922.0,30.5585,30.5866,30.5585,30.5866,54922.0
2019-07-10 15:25:00,32.65,32.71,32.65,32.7,34161.0,30.5866,30.6429,30.5866,30.6335,34161.0
2019-07-10 15:30:00,32.7,32.72,32.68,32.7,51839.0,30.6335,30.6522,30.6148,30.6335,51839.0
2019-07-10 15:35:00,32.7,32.71,32.63,32.66,42662.0,30.6335,30.6429,30.5679,30.596,42662.0
2019-07-10 15:40:00,32.66,32.68,32.64,32.68,59673.0,30.596,30.6148,30.5773,30.6148,59673.0
2019-07-10 15:45:00,32.68,32.69,32.66,32.68,92205.0,30.6148,30.6241,30.596,30.6148,92205.0
2019-07-10 15:50:00,32.68,32.72,32.65,32.71,98987.0,30.6148,30.6522,30.5866,30.6429,98987.0
2019-07-10 15:55:00,32.71,32.72,32.65,32.65,308184.0,30.6429,30.6522,30.5866,30.5866,308184.0
2019-07-11 09:30:00,32.72,32.74,32.52,32.52,54055.0,30.6522,30.671,30.4649,30.4649,54055.0
2019-07-11 09:35:00,32.52,32.57,32.45,32.51,24355.0,30.4649,30.5117,30.3993,30.4555,24355.0
2019-07-11 09:40:00,32.52,32.53,32.4,32.43,28075.0,30.4649,30.4742,30.3524,30.3806,28075.0
2019-07-11 09:45:00,32.43,32.45,32.35,32.37,23433.0,30.3806,30.3993,30.3056,30.3243,23433.0
2019-07-11 09:50:00,32.38,32.42,32.31,32.35,15694.0,30.3337,30.3712,30.2681,30.3056,15694.0
2019-07-11 09:55:00,32.36,32.37,32.25,32.27,25318.0,30.315,30.3243,30.2119,30.2307,25318.0
2019-07-11 10:00:00,32.25,32.26,32.18,32.19,22243.0,30.2119,30.2213,30.1464,30.1557,22243.0
2019-07-11 10:05:00,32.2,32.21,32.15,32.15,28324.0,30.1651,30.1745,30.1182,30.1182,28324.0
2019-07-11 10:10:00,32.15,32.16,32.12,32.13,23357.0,30.1182,30.1276,30.0901,30.0995,23357.0
2019-07-11 10:15:00,32.13,32.2,32.12,32.13,47358.0,30.0995,30.1651,30.0901,30.0995,47358.0
2019-07-11 10:20:00,32.13,32.23,32.13,32.22,45119.0,30.0995,30.1932,30.0995,30.1838,45119.0
2019-07-11 10:25:00,32.23,32.24,32.18,32.21,48118.0,30.1932,30.2026,30.1464,30.1745,48118.0
2019-07-11 10:30:00,32.22,32.23,32.13,32.15,67809.0,30.1838,30.1932,30.0995,30.1182,67809.0
2019-07-11 10:35:00,32.15,32.27,32.14,32.25,51111.0,30.1182,30.2307,30.1089,30.2119,51111.0
2019-07-11 10:40:00,32.25,32.36,32.25,32.36,21950.0,30.2119,30.315,30.2119,30.315,21950.0
2019-07-11 10:45:00,32.36,32.37,32.31,32.35,27355.0,30.315,30.3243,30.2681,30.3056,27355.0
2019-07-11 10:50:00,32.35,32.36,32.31,32.34,44470.0,30.3056,30.315,30.2681,30.2962,44470.0
2019-07-11 10:55:00,32.34,32.35,32.19,32.23,27181.0,30.2962,30.3056,30.1557,30.1932,27181.0
2019-07-11 11:00:00,32.22,32.23,32.2,32.23,22451.0,30.1838,30.1932,30.1651,30.1932,22451.0
2019-07-11 11:05:00,32.23,32.26,32.21,32.23,25745.0,30.1932,30.2213,30.1745,30.1932,25745.0
2019-07-11 11:10:00,32.22,32.25,32.18,32.19,53411.0,30.1838,30.2119,30.1464,30.1557,53411.0
2019-07-11 11:15:00,32.18,32.31,32.18,32.31,39652.0,30.1464,30.2681,30.1464,30.2681,39652.0
2019-07-11 11:20:00,32.3,32.35,32.29,32.35,6701.0,30.2588,30.3056,30.2494,30.3056,6701.0
2019-07-11 11:25:00,32.35,32.43,32.35,32.42,39111.0,30.3056,30.3806,30.3056,30.3712,39111.0
2019-07-11 11:30:00,32.43,32.43,32.37,32.38,41910.0,30.3806,30.3806,30.3243,30.3337,41910.0
2019-07-11 11:35:00,32.4,32.4,32.35,32.38,25715.0,30.3524,30.3524,30.3056,30.3337,25715.0
2019-07-11 11:40:00,32.38,32.39,32.35,32.37,13617.0,30.3337,30.3431,30.3056,30.3243,13617.0
2019-07-11 11:45:00,32.37,32.42,32.37,32.42,38788.0,30.3243,30.3712,30.3243,30.3712,38788.0
2019-07-11 11:50:00,32.43,32.45,32.42,32.45,10094.0,30.3806,30.3993,30.3712,30.3993,10094.0
2019-07-11 11:55:00,32.45,32.46,32.4,32.43,18549.0,30.3993,30.4087,30.3524,30.3806,18549.0
2019-07-11 12:00:00,32.42,32.47,32.42,32.47,16832.0,30.3712,30.418,30.3712,30.418,16832.0
2019-07-11 12:05:00,32.47,32.51,32.46,32.48,50882.0,30.418,30.4555,30.4087,30.4274,50882.0
2019-07-11 12:10:00,32.48,32.48,32.45,32.47,4210.0,30.4274,30.4274,30.3993,30.418,4210.0
2019-07-11 12:15:00,32.47,32.48,32.45,32.47,15853.0,30.418,30.4274,30.3993,30.418,15853.0
2019-07-11 12:20:00,32.48,32.51,32.48,32.49,26497.0,30.4274,30.4555,30.4274,30.4368,26497.0
2019-07-11 12:25:00,32.49,32.52,32.48,32.51,30990.0,30.4368,30.4649,30.4274,30.4555,30990.0
2019-07-11 12:30:00,32.51,32.58,32.51,32.57,27147.0,30.4555,30.5211,30.4555,30.5117,27147.0
2019-07-11 12:35:00,32.56,32.57,32.49,32.55,28513.0,30.5023,30.5117,30.4368,30.493,28513.0
2019-07-11 12:40:00,32.55,32.58,32.53,32.54,22393.0,30.493,30.5211,30.4742,30.4836,22393.0
2019-07-11 12:45:00,32.54,32.56,32.51,32.53,22151.0,30.4836,30.5023,30.4555,30.4742,22151.0
2019-07-11 12:50:00,32.52,32.53,32.5,32.5,15684.0,30.4649,30.4742,30.4461,30.4461,15684.0
2019-07-11 12:55:00,32.5,32.52,32.5,32.52,12046.0,30.4461,30.4649,30.4461,30.4649,12046.0
2019-07-11 13:00:00,32.52,32.53,32.42,32.45,32781.0,30.4649,30.4742,30.3712,30.3993,32781.0
2019-07-11 13:05:00,32.45,32.45,32.4,32.41,29470.0,30.3993,30.3993,30.3524,30.3618,29470.0
2019-07-11 13:10:00,32.41,32.42,32.4,32.41,13794.0,30.3618,30.3712,30.3524,30.3618,13794.0
2019-07-11 13:15:00,32.41,32.41,32.35,32.37,12184.0,30.3618,30.3618,30.3056,30.3243,12184.0
2019-07-11 13:20:00,32.38,32.4,32.38,32.38,3449.0,30.3337,30.3524,30.3337,30.3337,3449.0
2019-07-11 13:25:00,32.38,32.38,32.3,32.3,10910.0,30.3337,30.3337,30.2588,30.2588,10910.0
2019-07-11 13:30:00,32.31,32.38,32.31,32.38,31831.0,30.2681,30.3337,30.2681,30.3337,31831.0
2019-07-11 13:35:00,32.38,32.41,32.37,32.38,21426.0,30.3337,30.3618,30.3243,30.3337,21426.0
2019-07-11 13:40:00,32.38,32.39,32.29,32.3,40122.0,30.3337,30.3431,30.2494,30.2588,40122.0
2019-07-11 13:45:00,32.31,32.31,32.28,32.3,15574.0,30.2681,30.2681,30.24,30.2588,15574.0
2019-07-11 13:50:00,32.3,32.35,32.3,32.34,27790.0,30.2588,30.3056,30.2588,30.2962,27790.0
2019-07-11 13:55:00,32.34,32.35,32.33,32.34,13126.0,30.2962,30.3056,30.2869,30.2962,13126.0
2019-07-11 14:00:00,32.34,32.34,32.3,32.32,20064.0,30.2962,30.2962,30.2588,30.2775,20064.0
2019-07-11 14:05:00,32.32,32.33,32.31,32.33,13671.0,30.2775,30.2869,30.2681,30.2869,13671.0
2019-07-11 14:10:00,32.32,32.41,32.32,32.41,48840.0,30.2775,30.3618,30.2775,30.3618,48840.0
2019-07-11 14:15:00,32.41,32.47,32.4,32.42,61199.0,30.3618,30.418,30.3524,30.3712,61199.0
2019-07-11 14:20:00,32.43,32.45,32.41,32.43,13148.0,30.3806,30.3993,30.3618,30.3806,13148.0
2019-07-11 14:25:00,32.43,32.45,32.42,32.45,10207.0,30.3806,30.3993,30.3712,30.3993,10207.0
2019-07-11 14:30:00,32.45,32.5,32.44,32.48,16205.0,30.3993,30.4461,30.3899,30.4274,16205.0
2019-07-11 14:35:00,32.47,32.54,32.47,32.53,32222.0,30.418,30.4836,30.418,30.4742,32222.0
2019-07-11 14:40:00,32.54,32.57,32.53,32.55,19853.0,30.4836,30.5117,30.4742,30.493,19853.0
2019-07-11 14:45:00,32.55,32.56,32.53,32.54,15061.0,30.493,30.5023,30.4742,30.4836,15061.0
2019-07-11 14:50:00,32.55,32.56,32.52,32.53,13344.0,30.493,30.5023,30.4649,30.4742,13344.0
2019-07-11 14:55:00,32.53,32.58,32.52,32.56,25880.0,30.4742,30.5211,30.4649,30.5023,25880.0
2019-07-11 15:00:00,32.56,32.58,32.55,32.56,20979.0,30.5023,30.5211,30.493,30.5023,20979.0
2019-07-11 15:05:00,32.56,32.57,32.52,32.55,23788.0,30.5023,30.5117,30.4649,30.493,23788.0
2019-07-11 15:10:00,32.55,32.64,32.55,32.63,18418.0,30.493,30.5773,30.493,30.5679,18418.0
2019-07-11 15:15:00,32.63,32.65,32.61,32.62,17052.0,30.5679,30.5866,30.5492,30.5585,17052.0
2019-07-11 15:20:00,32.61,32.61,32.57,32.57,21710.0,30.5492,30.5492,30.5117,30.5117,21710.0
2019-07-11 15:25:00,32.58,32.58,32.54,32.57,34713.0,30.5211,30.5211,30.4836,30.5117,34713.0
2019-07-11 15:30:00,32.58,32.65,32.58,32.65,55269.0,30.5211,30.5866,30.5211,30.5866,55269.0
2019-07-11 15:35:00,32.65,32.65,32.6,32.64,22211.0,30.5866,30.5866,30.5398,30.5773,22211.0
2019-07-11 15:40:00,32.63,32.64,32.61,32.64,40597.0,30.5679,30.5773,30.5492,30.5773,40597.0
2019-07-11 15:45:00,32.64,32.67,32.62,32.66,59742.0,30.5773,30.6054,30.5585,30.596,59742.0
2019-07-11 15:50:00,32.67,32.69,32.65,32.66,80579.0,30.6054,30.6241,30.5866,30.596,80579.0
2019-07-11 15:55:00,32.66,32.71,32.65,32.71,121355.0,30.596,30.6429,30.5866,30.6429,121355.0
2019-07-12 09:30:00,32.86,33.19,32.85,33.1,91124.0,30.7834,31.0925,30.774,31.0082,91124.0
2019-07-12 09:35:00,33.11,33.12,32.96,33.02,51425.0,31.0176,31.0269,30.8771,30.9333,51425.0
2019-07-12 09:40:00,33.02,33.16,32.95,32.96,29026.0,30.9333,31.0644,30.8677,30.8771,29026.0
2019-07-12 09:45:00,32.93,33.02,32.91,32.97,18366.0,30.849,30.9333,30.8302,30.8864,18366.0
2019-07-12 09:50:00,32.98,33.03,32.97,33.03,8219.0,30.8958,30.9426,30.8864,30.9426,8219.0
2019-07-12 09:55:00,33.03,33.08,33.02,33.08,9492.0,30.9426,30.9895,30.9333,30.9895,9492.0
2019-07-12 10:00:00,33.09,33.16,33.09,33.11,19946.0,30.9988,31.0644,30.9988,31.0176,19946.0
2019-07-12 10:05:00,33.12,33.18,33.09,33.15,16039.0,31.0269,31.0832,30.9988,31.0551,16039.0
2019-07-12 10:10:00,33.14,33.19,33.13,33.14,27290.0,31.0457,31.0925,31.0363,31.0457,27290.0
2019-07-12 10:15:00,33.15,33.18,33.11,33.16,17877.0,31.0551,31.0832,31.0176,31.0644,17877.0
2019-07-12 10:20:00,33.16,33.21,33.15,33.16,14836.0,31.0644,31.1113,31.0551,31.0644,14836.0
2019-07-12 10:25:00,33.15,33.22,33.14,33.18,22502.0,31.0551,31.1206,31.0457,31.0832,22502.0
2019-07-12 10:30:00,33.18,33.29,33.17,33.22,49270.0,31.0832,31.1862,31.0738,31.1206,49270.0
2019-07-12 10:35:00,33.22,33.28,33.22,33.28,13017.0,31.1206,31.1768,31.1206,31.1768,13017.0
2019-07-12 10:40:00,33.28,33.37,33.27,33.3,23865.0,31.1768,31.2611,31.1675,31.1956,23865.0
2019-07-12 10:45:00,33.31,33.4,33.31,33.4,21544.0,31.2049,31.2893,31.2049,31.2893,21544.0
2019-07-12 10:50:00,33.4,33.42,33.37,33.39,22563.0,31.2893,31.308,31.2611,31.2799,22563.0
2019-07-12 10:55:00,33.4,33.41,33.35,33.38,28420.0,31.2893,31.2986,31.2424,31.2705,28420.0
2019-07-12 11:00:00,33.39,33.43,33.33,33.38,93099.0,31.2799,31.3174,31.2237,31.2705,93099.0
2019-07-12 11:05:00,33.37,33.38,33.31,33.31,121062.0,31.2611,31.2705,31.2049,31.2049,121062.0
2019-07-12 11:10:00,33.3,33.39,33.29,33.38,26509.0,31.1956,31.2799,31.1862,31.2705,26509.0
2019-07-12 11:15:00,33.37,33.4,33.35,33.37,23010.0,31.2611,31.2893,31.2424,31.2611,23010.0
2019-07-12 11:20:00,33.39,33.45,33.38,33.43,32341.0,31.2799,31.3361,31.2705,31.3174,32341.0
2019-07-12 11:25:00,33.44,33.49,33.41,33.48,53980.0,31.3267,31.3736,31.2986,31.3642,53980.0
2019-07-12 11:30:00,33.48,33.51,33.46,33.48,32609.0,31.3642,31.3923,31.3455,31.3642,32609.0
2019-07-12 11:35:00,33.47,33.48,33.46,33.48,20526.0,31.3548,31.3642,31.3455,31.3642,20526.0
2019-07-12 11:40:00,33.48,33.49,33.39,33.44,42711.0,31.3642,31.3736,31.2799,31.3267,42711.0
2019-07-12 11:45:00,33.42,33.46,33.38,33.45,16965.0,31.308,31.3455,31.2705,31.3361,16965.0
2019-07-12 11:50:00,33.44,33.49,33.44,33.47,17800.0,31.3267,31.3736,31.3267,31.3548,17800.0
2019-07-12 11:55:00,33.47,33.48,33.43,33.46,13641.0,31.3548,31.3642,31.3174,31.3455,13641.0
2019-07-12 12:00:00,33.45,33.45,33.4,33.41,18600.0,31.3361,31.3361,31.2893,31.2986,18600.0
2019-07-12 12:05:00,33.41,33.42,33.36,33.37,10881.0,31.2986,31.308,31.2518,31.2611,10881.0
2019-07-12 12:10:00,33.36,33.38,33.35,33.36,16113.0,31.2518,31.2705,31.2424,31.2518,16113.0
2019-07-12 12:15:00,33.36,33.38,33.35,33.36,8396.0,31.2518,31.2705,31.2424,31.2518,8396.0
2019-07-12 12:20:00,33.36,33.39,33.35,33.38,12320.0,31.2518,31.2799,31.2424,31.2705,12320.0
2019-07-12 12:25:00,33.39,33.43,33.38,33.42,10208.0,31.2799,31.3174,31.2705,31.308,10208.0
2019-07-12 12:30:00,33.43,33.44,33.39,33.41,16120.0,31.3174,31.3267,31.2799,31.2986,16120.0
2019-07-12 12:35:00,33.41,33.42,33.38,33.4,18564.0,31.2986,31.308,31.2705,31.2893,18564.0
2019-07-12 12:40:00,33.4,33.41,33.38,33.4,16318.0,31.2893,31.2986,31.2705,31.2893,16318.0
2019-07-12 12:45:00,33.39,33.4,33.37,33.4,18798.0,31.2799,31.2893,31.2611,31.2893,18798.0
2019-07-12 12:50:00,33.4,33.41,33.37,33.39,12285.0,31.2893,31.2986,31.2611,31.2799,12285.0
2019-07-12 12:55:00,33.38,33.4,33.37,33.4,6639.0,31.2705,31.2893,31.2611,31.2893,6639.0
2019-07-12 13:00:00,33.4,33.4,33.35,33.38,10848.0,31.2893,31.2893,31.2424,31.2705,10848.0
2019-07-12 13:05:00,33.37,33.42,33.37,33.42,9780.0,31.2611,31.308,31.2611,31.308,9780.0
2019-07-12 13:10:00,33.42,33.42,33.38,33.39,7401.0,31.308,31.308,31.2705,31.2799,7401.0
2019-07-12 13:15:00,33.39,33.39,33.38,33.38,4217.0,31.2799,31.2799,31.2705,31.2705,4217.0
2019-07-12 13:20:00,33.38,33.41,33.37,33.4,8851.0,31.2705,31.2986,31.2611,31.2893,8851.0
2019-07-12 13:25:00,33.4,33.4,33.37,33.38,8175.0,31.2893,31.2893,31.2611,31.2705,8175.0
2019-07-12 13:30:00,33.36,33.38,33.33,33.38,13597.0,31.2518,31.2705,31.2237,31.2705,13597.0
2019-07-12 13:35:00,33.38,33.4,33.38,33.39,9392.0,31.2705,31.2893,31.2705,31.2799,9392.0
2019-07-12 13:40:00,33.4,33.4,33.33,33.33,11449.0,31.2893,31.2893,31.2237,31.2237,11449.0
2019-07-12 13:45:00,33.34,33.37,33.34,33.35,9613.0,31.233,31.2611,31.233,31.2424,9613.0
2019-07-12 13:50:00,33.34,33.36,33.34,33.35,2200.0,31.233,31.2518,31.233,31.2424,2200.0
2019-07-12 13:55:00,33.36,33.38,33.34,33.36,14495.0,31.2518,31.2705,31.233,31.2518,14495.0
2019-07-12 14:00:00,33.36,33.38,33.34,33.38,11300.0,31.2518,31.2705,31.233,31.2705,11300.0
2019-07-12 14:05:00,33.38,33.41,33.37,33.41,10645.0,31.2705,31.2986,31.2611,31.2986,10645.0
2019-07-12 14:10:00,33.4,33.41,33.38,33.4,20671.0,31.2893,31.2986,31.2705,31.2893,20671.0
2019-07-12 14:15:00,33.4,33.45,33.4,33.44,42324.0,31.2893,31.3361,31.2893,31.3267,42324.0
2019-07-12 14:20:00,33.43,33.44,33.35,33.37,84800.0,31.3174,31.3267,31.2424,31.2611,84800.0
2019-07-12 14:25:00,33.36,33.37,33.29,33.29,17240.0,31.2518,31.2611,31.1862,31.1862,17240.0
2019-07-12 14:30:00,33.3,33.32,33.27,33.31,15089.0,31.1956,31.2143,31.1675,31.2049,15089.0
2019-07-12 14:35:00,33.3,33.34,33.28,33.33,12935.0,31.1956,31.233,31.1768,31.2237,12935.0
2019-07-12 14:40:00,33.33,33.42,33.32,33.41,113458.0,31.2237,31.308,31.2143,31.2986,113458.0
2019-07-12 14:45:00,33.42,33.46,33.4,33.46,23187.0,31.308,31.3455,31.2893,31.3455,23187.0
2019-07-12 14:50:00,33.45,33.53,33.45,33.5,37488.0,31.3361,31.411,31.3361,31.3829,37488.0
2019-07-12 14:55:00,33.51,33.56,33.49,33.49,67953.0,31.3923,31.4391,31.3736,31.3736,67953.0
2019-07-12 15:00:00,33.5,33.51,33.45,33.49,36288.0,31.3829,31.3923,31.3361,31.3736,36288.0
2019-07-12 15:05:00,33.49,33.51,33.49,33.5,12225.0,31.3736,31.3923,31.3736,31.3829,12225.0
2019-07-12 15:10:00,33.5,33.51,33.48,33.51,27115.0,31.3829,31.3923,31.3642,31.3923,27115.0
2019-07-12 15:15:00,33.51,33.6,33.5,33.59,60742.0,31.3923,31.4766,31.3829,31.4672,60742.0
2019-07-12 15:20:00,33.59,33.6,33.5,33.51,34568.0,31.4672,31.4766,31.3829,31.3923,34568.0
2019-07-12 15:25:00,33.52,33.52,33.48,33.52,34676.0,31.4017,31.4017,31.3642,31.4017,34676.0
2019-07-12 15:30:00,33.52,33.56,33.5,33.55,45644.0,31.4017,31.4391,31.3829,31.4298,45644.0
2019-07-12 15:35:00,33.55,33.58,33.53,33.57,44756.0,31.4298,31.4579,31.411,31.4485,44756.0
2019-07-12 15:40:00,33.57,33.61,33.53,33.6,176153.0,31.4485,31.486,31.411,31.4766,176153.0
2019-07-12 15:45:00,33.6,33.61,33.55,33.6,105227.0,31.4766,31.486,31.4298,31.4766,105227.0
2019-07-12 15:50:00,33.6,33.61,33.55,33.6,134964.0,31.4766,31.486,31.4298,31.4766,134964.0
2019-07-12 15:55:00,33.6,33.6,33.51,33.56,313590.0,31.4766,31.4766,31.3923,31.4391,313590.0
2019-07-15 09:30:00,33.6,33.75,33.59,33.65,33606.0,31.4766,31.6171,31.4672,31.5235,33606.0
2019-07-15 09:35:00,33.64,33.68,33.45,33.55,23306.0,31.5141,31.5516,31.3361,31.4298,23306.0
2019-07-15 09:40:00,33.57,33.57,33.45,33.5,21370.0,31.4485,31.4485,31.3361,31.3829,21370.0
2019-07-15 09:45:00,33.49,33.5,33.42,33.47,80632.0,31.3736,31.3829,31.308,31.3548,80632.0
2019-07-15 09:50:00,33.46,33.46,33.14,33.17,285655.0,31.3455,31.3455,31.0457,31.0738,285655.0
2019-07-15 09:55:00,33.17,33.3,33.15,33.2,72492.0,31.0738,31.1956,31.0551,31.1019,72492.0
2019-07-15 10:00:00,33.2,33.27,33.2,33.21,32082.0,31.1019,31.1675,31.1019,31.1113,32082.0
2019-07-15 10:05:00,33.2,33.27,33.17,33.19,34453.0,31.1019,31.1675,31.0738,31.0925,34453.0
2019-07-15 10:10:00,33.18,33.21,33.14,33.15,29121.0,31.0832,31.1113,31.0457,31.0551,29121.0
2019-07-15 10:15:00,33.15,33.19,33.12,33.15,34599.0,31.0551,31.0925,31.0269,31.0551,34599.0
2019-07-15 10:20:00,33.15,33.26,33.14,33.22,31377.0,31.0551,31.1581,31.0457,31.1206,31377.0
2019-07-15 10:25:00,33.23,33.24,33.16,33.2,55991.0,31.13,31.1394,31.0644,31.1019,55991.0
2019-07-15 10:30:00,33.19,33.22,33.18,33.2,22896.0,31.0925,31.1206,31.0832,31.1019,22896.0
2019-07-15 10:35:00,33.2,33.28,33.19,33.25,61796.0,31.1019,31.1768,31.0925,31.1487,61796.0
2019-07-15 10:40:00,33.25,33.25,33.16,33.17,34688.0,31.1487,31.1487,31.0644,31.0738,34688.0
2019-07-15 10:45:00,33.16,33.21,33.13,33.16,36413.0,31.0644,31.1113,31.0363,31.0644,36413.0
2019-07-15 10:50:00,33.17,33.21,33.13,33.16,22241.0,31.0738,31.1113,31.0363,31.0644,22241.0
2019-07-15 10:55:00,33.15,33.15,33.09,33.14,25954.0,31.0551,31.0551,30.9988,31.0457,25954.0
2019-07-15 11:00:00,33.14,33.15,33.07,33.08,28256.0,31.0457,31.0551,30.9801,30.9895,28256.0
2019-07-15 11:05:00,33.08,33.1,33.06,33.08,14025.0,30.9895,31.0082,30.9707,30.9895,14025.0
2019-07-15 11:10:00,33.08,33.09,33.05,33.07,26196.0,30.9895,30.9988,30.9614,30.9801,26196.0
2019-07-15 11:15:00,33.07,33.14,33.06,33.14,19727.0,30.9801,31.0457,30.9707,31.0457,19727.0
2019-07-15 11:20:00,33.14,33.15,33.08,33.09,19898.0,31.0457,31.0551,30.9895,30.9988,19898.0
2019-07-15 11:25:00,33.08,33.11,33.03,33.05,27106.0,30.9895,31.0176,30.9426,30.9614,27106.0
2019-07-15 11:30:00,33.06,33.11,33.0,33.02,30023.0,30.9707,31.0176,30.9145,30.9333,30023.0
2019-07-15 11:35:00,33.02,33.12,33.02,33.12,17910.0,30.9333,31.0269,30.9333,31.0269,17910.0
2019-07-15 11:40:00,33.12,33.18,33.09,33.14,31099.0,31.0269,31.0832,30.9988,31.0457,31099.0
2019-07-15 11:45:00,33.14,33.2,33.14,33.2,28811.0,31.0457,31.1019,31.0457,31.1019,28811.0
2019-07-15 11:50:00,33.2,33.24,33.19,33.19,40737.0,31.1019,31.1394,31.0925,31.0925,40737.0
2019-07-15 11:55:00,33.19,33.2,33.17,33.2,13921.0,31.0925,31.1019,31.0738,31.1019,13921.0
2019-07-15 12:00:00,33.2,33.27,33.2,33.25,54385.0,31.1019,31.1675,31.1019,31.1487,54385.0
2019-07-15 12:05:00,33.26,33.27,33.14,33.15,37346.0,31.1581,31.1675,31.0457,31.0551,37346.0
2019-07-15 12:10:00,33.15,33.15,33.11,33.14,13956.0,31.0551,31.0551,31.0176,31.0457,13956.0
2019-07-15 12:15:00,33.13,33.19,33.12,33.19,18457.0,31.0363,31.0925,31.0269,31.0925,18457.0
2019-07-15 12:20:00,33.19,33.19,33.14,33.18,13234.0,31.0925,31.0925,31.0457,31.0832,13234.0
2019-07-15 12:25:00,33.18,33.19,33.17,33.19,14824.0,31.0832,31.0925,31.0738,31.0925,14824.0
2019-07-15 12:30:00,33.19,33.21,33.15,33.21,33674.0,31.0925,31.1113,31.0551,31.1113,33674.0
2019-07-15 12:35:00,33.21,33.23,33.18,33.2,34479.0,31.1113,31.13,31.0832,31.1019,34479.0
2019-07-15 12:40:00,33.19,33.23,33.19,33.22,13932.0,31.0925,31.13,31.0925,31.1206,13932.0
2019-07-15 12:45:00,33.22,33.3,33.21,33.3,31807.0,31.1206,31.1956,31.1113,31.1956,31807.0
2019-07-15 12:50:00,33.29,33.32,33.29,33.32,44570.0,31.1862,31.2143,31.1862,31.2143,44570.0
2019-07-15 12:55:00,33.31,33.32,33.26,33.32,33433.0,31.2049,31.2143,31.1581,31.2143,33433.0
2019-07-15 13:00:00,33.32,33.36,33.31,33.36,18832.0,31.2143,31.2518,31.2049,31.2518,18832.0
2019-07-15 13:05:00,33.36,33.38,33.35,33.36,22024.0,31.2518,31.2705,31.2424,31.2518,22024.0
2019-07-15 13:10:00,33.36,33.39,33.35,33.39,19220.0,31.2518,31.2799,31.2424,31.2799,19220.0
2019-07-15 13:15:00,33.39,33.41,33.36,33.36,58307.0,31.2799,31.2986,31.2518,31.2518,58307.0
2019-07-15 13:20:00,33.35,33.4,33.34,33.39,23175.0,31.2424,31.2893,31.233,31.2799,23175.0
2019-07-15 13:25:00,33.39,33.42,33.36,33.39,18302.0,31.2799,31.308,31.2518,31.2799,18302.0
2019-07-15 13:30:00,33.4,33.41,33.36,33.41,23267.0,31.2893,31.2986,31.2518,31.2986,23267.0
2019-07-15 13:35:00,33.42,33.43,33.34,33.39,15324.0,31.308,31.3174,31.233,31.2799,15324.0
2019-07-15 13:40:00,33.39,33.39,33.31,33.33,28543.0,31.2799,31.2799,31.2049,31.2237,28543.0
2019-07-15 13:45:00,33.33,33.36,33.32,33.34,22888.0,31.2237,31.2518,31.2143,31.233,22888.0
2019-07-15 13:50:00,33.34,33.36,33.33,33.36,13461.0,31.233,31.2518,31.2237,31.2518,13461.0
2019-07-15 13:55:00,33.36,33.38,33.33,33.36,22684.0,31.2518,31.2705,31.2237,31.2518,22684.0
2019-07-15 14:00:00,33.35,33.38,33.33,33.35,25064.0,31.2424,31.2705,31.2237,31.2424,25064.0
2019-07-15 14:05:00,33.35,33.37,33.34,33.36,13445.0,31.2424,31.2611,31.233,31.2518,13445.0
2019-07-15 14:10:00,33.36,33.38,33.33,33.35,23560.0,31.2518,31.2705,31.2237,31.2424,23560.0
2019-07-15 14:15:00,33.36,33.37,33.32,33.35,29750.0,31.2518,31.2611,31.2143,31.2424,29750.0
2019-07-15 14:20:00,33.35,33.35,33.33,33.35,23276.0,31.2424,31.2424,31.2237,31.2424,23276.0
2019-07-15 14:25:00,33.34,33.39,33.31,33.32,28041.0,31.233,31.2799,31.2049,31.2143,28041.0
2019-07-15 14:30:00,33.32,33.35,33.32,33.34,9698.0,31.2143,31.2424,31.2143,31.233,9698.0
2019-07-15 14:35:00,33.34,33.35,33.26,33.28,24488.0,31.233,31.2424,31.1581,31.1768,24488.0
2019-07-15 14:40:00,33.28,33.28,33.24,33.25,16378.0,31.1768,31.1768,31.1394,31.1487,16378.0
2019-07-15 14:45:00,33.24,33.26,33.23,33.26,14393.0,31.1394,31.1581,31.13,31.1581,14393.0
2019-07-15 14:50:00,33.26,33.28,33.25,33.27,26754.0,31.1581,31.1768,31.1487,31.1675,26754.0
2019-07-15 14:55:00,33.28,33.3,33.26,33.3,17708.0,31.1768,31.1956,31.1581,31.1956,17708.0
2019-07-15 15:00:00,33.3,33.33,33.29,33.31,20517.0,31.1956,31.2237,31.1862,31.2049,20517.0
2019-07-15 15:05:00,33.3,33.31,33.25,33.27,31052.0,31.1956,31.2049,31.1487,31.1675,31052.0
2019-07-15 15:10:00,33.26,33.27,33.24,33.24,18624.0,31.1581,31.1675,31.1394,31.1394,18624.0
2019-07-15 15:15:00,33.24,33.26,33.23,33.24,19476.0,31.1394,31.1581,31.13,31.1394,19476.0
2019-07-15 15:20:00,33.23,33.29,33.23,33.26,30404.0,31.13,31.1862,31.13,31.1581,30404.0
2019-07-15 15:25:00,33.27,33.28,33.24,33.26,26621.0,31.1675,31.1768,31.1394,31.1581,26621.0
2019-07-15 15:30:00,33.26,33.28,33.25,33.26,36659.0,31.1581,31.1768,31.1487,31.1581,36659.0
2019-07-15 15:35:00,33.26,33.26,33.2,33.2,51778.0,31.1581,31.1581,31.1019,31.1019,51778.0
2019-07-15 15:40:00,33.21,33.22,33.19,33.19,72321.0,31.1113,31.1206,31.0925,31.0925,72321.0
2019-07-15 15:45:00,33.2,33.22,33.17,33.22,67844.0,31.1019,31.1206,31.0738,31.1206,67844.0
2019-07-15 15:50:00,33.22,33.22,33.14,33.18,130009.0,31.1206,31.1206,31.0457,31.0832,130009.0
2019-07-15 15:55:00,33.17,33.18,33.11,33.15,217708.0,31.0738,31.0832,31.0176,31.0551,217708.0
2019-07-16 09:30:00,33.03,33.16,33.03,33.16,19034.0,30.9426,31.0644,30.9426,31.0644,19034.0
2019-07-16 09:35:00,33.19,33.24,33.1,33.1,12633.0,31.0925,31.1394,31.0082,31.0082,12633.0
2019-07-16 09:40:00,33.09,33.11,33.07,33.1,8428.0,30.9988,31.0176,30.9801,31.0082,8428.0
2019-07-16 09:45:00,33.12,33.16,33.09,33.16,8376.0,31.0269,31.0644,30.9988,31.0644,8376.0
2019-07-16 09:50:00,33.15,33.17,33.14,33.16,29001.0,31.0551,31.0738,31.0457,31.0644,29001.0
2019-07-16 09:55:00,33.17,33.26,33.16,33.23,20844.0,31.0738,31.1581,31.0644,31.13,20844.0
2019-07-16 10:00:00,33.24,33.33,33.24,33.32,19665.0,31.1394,31.2237,31.1394,31.2143,19665.0
2019-07-16 10:05:00,33.31,33.36,33.27,33.3,27773.0,31.2049,31.2518,31.1675,31.1956,27773.0
2019-07-16 10:10:00,33.31,33.37,33.29,33.35,24363.0,31.2049,31.2611,31.1862,31.2424,24363.0
2019-07-16 10:15:00,33.35,33.43,33.35,33.42,18794.0,31.2424,31.3174,31.2424,31.308,18794.0
2019-07-16 10:20:00,33.43,33.47,33.43,33.45,22339.0,31.3174,31.3548,31.3174,31.3361,22339.0
2019-07-16 10:25:00,33.45,33.46,33.39,33.43,14970.0,31.3361,31.3455,31.2799,31.3174,14970.0
2019-07-16 10:30:00,33.43,33.46,33.43,33.44,18422.0,31.3174,31.3455,31.3174,31.3267,18422.0
2019-07-16 10:35:00,33.44,33.46,33.4,33.41,17608.0,31.3267,31.3455,31.2893,31.2986,17608.0
2019-07-16 10:40:00,33.42,33.47,33.41,33.46,12739.0,31.308,31.3548,31.2986,31.3455,12739.0
2019-07-16 10:45:00,33.47,33.5,33.45,33.48,25918.0,31.3548,31.3829,31.3361,31.3642,25918.0
2019-07-16 10:50:00,33.48,33.53,33.48,33.5,17683.0,31.3642,31.411,31.3642,31.3829,17683.0
2019-07-16 10:55:00,33.51,33.57,33.5,33.55,64121.0,31.3923,31.4485,31.3829,31.4298,64121.0
2019-07-16 11:00:00,33.56,33.6,33.54,33.54,53712.0,31.4391,31.4766,31.4204,31.4204,53712.0
2019-07-16 11:05:00,33.53,33.54,33.49,33.51,22691.0,31.411,31.4204,31.3736,31.3923,22691.0
2019-07-16 11:10:00,33.51,33.54,33.49,33.52,11553.0,31.3923,31.4204,31.3736,31.4017,11553.0
2019-07-16 11:15:00,33.52,33.59,33.51,33.55,47727.0,31.4017,31.4672,31.3923,31.4298,47727.0
2019-07-16 11:20:00,33.55,33.57,33.52,33.53,35876.0,31.4298,31.4485,31.4017,31.411,35876.0
2019-07-16 11:25:00,33.53,33.54,33.45,33.46,17260.0,31.411,31.4204,31.3361,31.3455,17260.0
2019-07-16 11:30:00,33.47,33.49,33.45,33.49,23610.0,31.3548,31.3736,31.3361,31.3736,23610.0
2019-07-16 11:35:00,33.49,33.55,33.49,33.52,21860.0,31.3736,31.4298,31.3736,31.4017,21860.0
2019-07-16 11:40:00,33.52,33.54,33.5,33.52,8945.0,31.4017,31.4204,31.3829,31.4017,8945.0
2019-07-16 11:45:00,33.52,33.53,33.48,33.48,31632.0,31.4017,31.411,31.3642,31.3642,31632.0
2019-07-16 11:50:00,33.48,33.51,33.47,33.48,7438.0,31.3642,31.3923,31.3548,31.3642,7438.0
2019-07-16 11:55:00,33.48,33.49,33.43,33.45,31064.0,31.3642,31.3736,31.3174,31.3361,31064.0
2019-07-16 12:00:00,33.45,33.46,33.39,33.41,57086.0,31.3361,31.3455,31.2799,31.2986,57086.0
2019-07-16 12:05:00,33.41,33.44,33.4,33.41,60677.0,31.2986,31.3267,31.2893,31.2986,60677.0
2019-07-16 12:10:00,33.41,33.44,33.4,33.41,47104.0,31.2986,31.3267,31.2893,31.2986,47104.0
2019-07-16 12:15:00,33.4,33.42,33.38,33.41,12980.0,31.2893,31.308,31.2705,31.2986,12980.0
2019-07-16 12:20:00,33.4,33.44,33.4,33.41,18235.0,31.2893,31.3267,31.2893,31.2986,18235.0
2019-07-16 12:25:00,33.41,33.43,33.4,33.41,13574.0,31.2986,31.3174,31.2893,31.2986,13574.0
2019-07-16 12:30:00,33.42,33.42,33.38,33.42,12863.0,31.308,31.308,31.2705,31.308,12863.0
2019-07-16 12:35:00,33.41,33.45,33.4,33.43,34846.0,31.2986,31.3361,31.2893,31.3174,34846.0
2019-07-16 12:40:00,33.42,33.43,33.38,33.4,25827.0,31.308,31.3174,31.2705,31.2893,25827.0
2019-07-16 12:45:00,33.4,33.42,33.37,33.38,14631.0,31.2893,31.308,31.2611,31.2705,14631.0
2019-07-16 12:50:00,33.39,33.42,33.36,33.41,29728.0,31.2799,31.308,31.2518,31.2986,29728.0
2019-07-16 12:55:00,33.41,33.44,33.4,33.42,37085.0,31.2986,31.3267,31.2893,31.308,37085.0
2019-07-16 13:00:00,33.43,33.56,33.41,33.55,66798.0,31.3174,31.4391,31.2986,31.4298,66798.0
2019-07-16 13:05:00,33.55,33.57,33.54,33.54,9010.0,31.4298,31.4485,31.4204,31.4204,9010.0
2019-07-16 13:10:00,33.54,33.57,33.51,33.54,17691.0,31.4204,31.4485,31.3923,31.4204,17691.0
2019-07-16 13:15:00,33.55,33.6,33.54,33.58,9615.0,31.4298,31.4766,31.4204,31.4579,9615.0
2019-07-16 13:20:00,33.58,33.59,33.56,33.58,15708.0,31.4579,31.4672,31.4391,31.4579,15708.0
2019-07-16 13:25:00,33.57,33.58,33.55,33.57,13377.0,31.4485,31.4579,31.4298,31.4485,13377.0
2019-07-16 13:30:00,33.56,33.56,33.53,33.55,12821.0,31.4391,31.4391,31.411,31.4298,12821.0
2019-07-16 13:35:00,33.55,33.58,33.54,33.57,8802.0,31.4298,31.4579,31.4204,31.4485,8802.0
2019-07-16 13:40:00,33.56,33.61,33.56,33.6,12401.0,31.4391,31.486,31.4391,31.4766,12401.0
2019-07-16 13:45:00,33.59,33.63,33.59,33.63,26660.0,31.4672,31.5047,31.4672,31.5047,26660.0
2019-07-16 13:50:00,33.63,33.65,33.62,33.64,16990.0,31.5047,31.5235,31.4953,31.5141,16990.0
2019-07-16 13:55:00,33.64,33.64,33.62,33.64,16294.0,31.5141,31.5141,31.4953,31.5141,16294.0
2019-07-16 14:00:00,33.64,33.65,33.63,33.64,24150.0,31.5141,31.5235,31.5047,31.5141,24150.0
2019-07-16 14:05:00,33.64,33.68,33.63,33.67,44762.0,31.5141,31.5516,31.5047,31.5422,44762.0
2019-07-16 14:10:00,33.67,33.68,33.64,33.68,12216.0,31.5422,31.5516,31.5141,31.5516,12216.0
2019-07-16 14:15:00,33.68,33.75,33.68,33.74,65717.0,31.5516,31.6171,31.5516,31.6078,65717.0
2019-07-16 14:20:00,33.73,33.78,33.72,33.76,18724.0,31.5984,31.6452,31.589,31.6265,18724.0
2019-07-16 14:25:00,33.76,33.77,33.69,33.69,28459.0,31.6265,31.6359,31.5609,31.5609,28459.0
2019-07-16 14:30:00,33.7,33.72,33.69,33.7,23782.0,31.5703,31.589,31.5609,31.5703,23782.0
2019-07-16 14:35:00,33.7,33.73,33.69,33.72,29234.0,31.5703,31.5984,31.5609,31.589,29234.0
2019-07-16 14:40:00,33.73,33.74,33.67,33.71,39662.0,31.5984,31.6078,31.5422,31.5797,39662.0
2019-07-16 14:45:00,33.7,33.72,33.69,33.7,11366.0,31.5703,31.589,31.5609,31.5703,11366.0
2019-07-16 14:50:00,33.7,33.7,33.61,33.65,41568.0,31.5703,31.5703,31.486,31.5235,41568.0
2019-07-16 14:55:00,33.64,33.65,33.62,33.65,44676.0,31.5141,31.5235,31.4953,31.5235,44676.0
2019-07-16 15:00:00,33.64,33.66,33.63,33.66,17792.0,31.5141,31.5328,31.5047,31.5328,17792.0
2019-07-16 15:05:00,33.66,33.67,33.63,33.64,33853.0,31.5328,31.5422,31.5047,31.5141,33853.0
2019-07-16 15:10:00,33.64,33.67,33.63,33.65,36105.0,31.5141,31.5422,31.5047,31.5235,36105.0
2019-07-16 15:15:00,33.65,33.66,33.62,33.63,20357.0,31.5235,31.5328,31.4953,31.5047,20357.0
2019-07-16 15:20:00,33.62,33.63,33.57,33.59,42050.0,31.4953,31.5047,31.4485,31.4672,42050.0
2019-07-16 15:25:00,33.59,33.61,33.57,33.59,79407.0,31.4672,31.486,31.4485,31.4672,79407.0
2019-07-16 15:30:00,33.58,33.6,33.56,33.57,55428.0,31.4579,31.4766,31.4391,31.4485,55428.0
2019-07-16 15:35:00,33.57,33.61,33.56,33.59,38763.0,31.4485,31.486,31.4391,31.4672,38763.0
2019-07-16 15:40:00,33.59,33.62,33.59,33.62,39346.0,31.4672,31.4953,31.4672,31.4953,39346.0
2019-07-16 15:45:00,33.62,33.63,33.58,33.59,77362.0,31.4953,31.5047,31.4579,31.4672,77362.0
2019-07-16 15:50:00,33.6,33.62,33.58,33.59,89707.0,31.4766,31.4953,31.4579,31.4672,89707.0
2019-07-16 15:55:00,33.59,33.62,33.58,33.59,201366.0,31.4672,31.4953,31.4579,31.4672,201366.0
2019-07-17 09:30:00,33.63,33.79,33.5,33.55,48721.0,31.5047,31.6546,31.3829,31.4298,48721.0
2019-07-17 09:35:00,33.55,33.71,33.51,33.65,44775.0,31.4298,31.5797,31.3923,31.5235,44775.0
2019-07-17 09:40:00,33.65,33.69,33.56,33.6,22935.0,31.5235,31.5609,31.4391,31.4766,22935.0
2019-07-17 09:45:00,33.6,33.65,33.56,33.6,23234.0,31.4766,31.5235,31.4391,31.4766,23234.0
2019-07-17 09:50:00,33.63,33.64,33.6,33.62,17236.0,31.5047,31.5141,31.4766,31.4953,17236.0
2019-07-17 09:55:00,33.61,33.64,33.52,33.54,24415.0,31.486,31.5141,31.4017,31.4204,24415.0
2019-07-17 10:00:00,33.54,33.63,33.53,33.63,22376.0,31.4204,31.5047,31.411,31.5047,22376.0
2019-07-17 10:05:00,33.64,33.72,33.63,33.7,21910.0,31.5141,31.589,31.5047,31.5703,21910.0
2019-07-17 10:10:00,33.7,33.71,33.63,33.63,13920.0,31.5703,31.5797,31.5047,31.5047,13920.0
2019-07-17 10:15:00,33.62,33.69,33.62,33.67,18569.0,31.4953,31.5609,31.4953,31.5422,18569.0
2019-07-17 10:20:00,33.67,33.68,33.64,33.66,11947.0,31.5422,31.5516,31.5141,31.5328,11947.0
2019-07-17 10:25:00,33.66,33.67,33.62,33.62,8832.0,31.5328,31.5422,31.4953,31.4953,8832.0
2019-07-17 10:30:00,33.61,33.62,33.58,33.62,8550.0,31.486,31.4953,31.4579,31.4953,8550.0
2019-07-17 10:35:00,33.61,33.65,33.6,33.65,15639.0,31.486,31.5235,31.4766,31.5235,15639.0
2019-07-17 10:40:00,33.65,33.7,33.64,33.67,20146.0,31.5235,31.5703,31.5141,31.5422,20146.0
2019-07-17 10:45:00,33.67,33.67,33.63,33.64,10522.0,31.5422,31.5422,31.5047,31.5141,10522.0
2019-07-17 10:50:00,33.63,33.66,33.6,33.6,13371.0,31.5047,31.5328,31.4766,31.4766,13371.0
2019-07-17 10:55:00,33.6,33.64,33.6,33.62,11752.0,31.4766,31.5141,31.4766,31.4953,11752.0
2019-07-17 11:00:00,33.63,33.73,33.62,33.69,17547.0,31.5047,31.5984,31.4953,31.5609,17547.0
2019-07-17 11:05:00,33.7,33.73,33.63,33.67,17670.0,31.5703,31.5984,31.5047,31.5422,17670.0
2019-07-17 11:10:00,33.67,33.67,33.63,33.66,12333.0,31.5422,31.5422,31.5047,31.5328,12333.0
2019-07-17 11:15:00,33.65,33.67,33.63,33.63,14516.0,31.5235,31.5422,31.5047,31.5047,14516.0
2019-07-17 11:20:00,33.64,33.66,33.64,33.65,12522.0,31.5141,31.5328,31.5141,31.5235,12522.0
2019-07-17 11:25:00,33.66,33.69,33.63,33.69,20257.0,31.5328,31.5609,31.5047,31.5609,20257.0
2019-07-17 11:30:00,33.69,33.73,33.68,33.71,19811.0,31.5609,31.5984,31.5516,31.5797,19811.0
2019-07-17 11:35:00,33.71,33.71,33.65,33.66,20701.0,31.5797,31.5797,31.5235,31.5328,20701.0
2019-07-17 11:40:00,33.66,33.69,33.66,33.67,9858.0,31.5328,31.5609,31.5328,31.5422,9858.0
2019-07-17 11:45:00,33.67,33.7,33.67,33.69,11777.0,31.5422,31.5703,31.5422,31.5609,11777.0
2019-07-17 11:50:00,33.7,33.73,33.68,33.72,45654.0,31.5703,31.5984,31.5516,31.589,45654.0
2019-07-17 11:55:00,33.72,33.75,33.66,33.67,25288.0,31.589,31.6171,31.5328,31.5422,25288.0
2019-07-17 12:00:00,33.67,33.71,33.67,33.69,31144.0,31.5422,31.5797,31.5422,31.5609,31144.0
2019-07-17 12:05:00,33.69,33.7,33.65,33.66,15011.0,31.5609,31.5703,31.5235,31.5328,15011.0
2019-07-17 12:10:00,33.66,33.66,33.64,33.64,9150.0,31.5328,31.5328,31.5141,31.5141,9150.0
2019-07-17 12:15:00,33.64,33.65,33.63,33.64,12229.0,31.5141,31.5235,31.5047,31.5141,12229.0
2019-07-17 12:20:00,33.63,33.66,33.63,33.64,11085.0,31.5047,31.5328,31.5047,31.5141,11085.0
2019-07-17 12:25:00,33.64,33.67,33.63,33.67,8646.0,31.5141,31.5422,31.5047,31.5422,8646.0
2019-07-17 12:30:00,33.68,33.7,33.66,33.66,15431.0,31.5516,31.5703,31.5328,31.5328,15431.0
2019-07-17 12:35:00,33.66,33.67,33.61,33.62,10667.0,31.5328,31.5422,31.486,31.4953,10667.0
2019-07-17 12:40:00,33.62,33.63,33.6,33.63,28859.0,31.4953,31.5047,31.4766,31.5047,28859.0
2019-07-17 12:45:00,33.62,33.65,33.62,33.65,12606.0,31.4953,31.5235,31.4953,31.5235,12606.0
2019-07-17 12:50:00,33.65,33.66,33.63,33.63,13939.0,31.5235,31.5328,31.5047,31.5047,13939.0
2019-07-17 12:55:00,33.63,33.64,33.58,33.59,13114.0,31.5047,31.5141,31.4579,31.4672,13114.0
2019-07-17 13:00:00,33.59,33.6,33.58,33.59,8930.0,31.4672,31.4766,31.4579,31.4672,8930.0
2019-07-17 13:05:00,33.59,33.64,33.59,33.62,18038.0,31.4672,31.5141,31.4672,31.4953,18038.0
2019-07-17 13:10:00,33.61,33.62,33.6,33.6,8908.0,31.486,31.4953,31.4766,31.4766,8908.0
2019-07-17 13:15:00,33.59,33.6,33.55,33.57,11681.0,31.4672,31.4766,31.4298,31.4485,11681.0
2019-07-17 13:20:00,33.57,33.61,33.56,33.57,12609.0,31.4485,31.486,31.4391,31.4485,12609.0
2019-07-17 13:25:00,33.58,33.61,33.58,33.6,9420.0,31.4579,31.486,31.4579,31.4766,9420.0
2019-07-17 13:30:00,33.6,33.68,33.6,33.67,20182.0,31.4766,31.5516,31.4766,31.5422,20182.0
2019-07-17 13:35:00,33.66,33.7,33.65,33.69,15803.0,31.5328,31.5703,31.5235,31.5609,15803.0
2019-07-17 13:40:00,33.69,33.7,33.66,33.68,13609.0,31.5609,31.5703,31.5328,31.5516,13609.0
2019-07-17 13:45:00,33.68,33.72,33.68,33.7,10895.0,31.5516,31.589,31.5516,31.5703,10895.0
2019-07-17 13:50:00,33.69,33.74,33.69,33.73,17047.0,31.5609,31.6078,31.5609,31.5984,17047.0
2019-07-17 13:55:00,33.73,33.74,33.71,33.73,13767.0,31.5984,31.6078,31.5797,31.5984,13767.0
2019-07-17 14:00:00,33.73,33.73,33.68,33.69,13697.0,31.5984,31.5984,31.5516,31.5609,13697.0
2019-07-17 14:05:00,33.68,33.7,33.67,33.69,14480.0,31.5516,31.5703,31.5422,31.5609,14480.0
2019-07-17 14:10:00,33.7,33.7,33.65,33.66,18831.0,31.5703,31.5703,31.5235,31.5328,18831.0
2019-07-17 14:15:00,33.65,33.66,33.62,33.64,20640.0,31.5235,31.5328,31.4953,31.5141,20640.0
2019-07-17 14:20:00,33.63,33.65,33.61,33.63,14735.0,31.5047,31.5235,31.486,31.5047,14735.0
2019-07-17 14:25:00,33.63,33.64,33.62,33.63,13997.0,31.5047,31.5141,31.4953,31.5047,13997.0
2019-07-17 14:30:00,33.63,33.64,33.58,33.59,10032.0,31.5047,31.5141,31.4579,31.4672,10032.0
2019-07-17 14:35:00,33.59,33.59,33.56,33.59,10835.0,31.4672,31.4672,31.4391,31.4672,10835.0
2019-07-17 14:40:00,33.59,33.59,33.47,33.48,28696.0,31.4672,31.4672,31.3548,31.3642,28696.0
2019-07-17 14:45:00,33.48,33.55,33.47,33.55,9882.0,31.3642,31.4298,31.3548,31.4298,9882.0
2019-07-17 14:50:00,33.55,33.55,33.51,33.52,18234.0,31.4298,31.4298,31.3923,31.4017,18234.0
2019-07-17 14:55:00,33.53,33.54,33.52,33.52,10498.0,31.411,31.4204,31.4017,31.4017,10498.0
2019-07-17 15:00:00,33.52,33.53,33.44,33.45,21773.0,31.4017,31.411,31.3267,31.3361,21773.0
2019-07-17 15:05:00,33.45,33.5,33.44,33.48,20822.0,31.3361,31.3829,31.3267,31.3642,20822.0
2019-07-17 15:10:00,33.49,33.54,33.49,33.52,12488.0,31.3736,31.4204,31.3736,31.4017,12488.0
2019-07-17 15:15:00,33.52,33.53,33.5,33.53,25720.0,31.4017,31.411,31.3829,31.411,25720.0
2019-07-17 15:20:00,33.53,33.53,33.44,33.45,16476.0,31.411,31.411,31.3267,31.3361,16476.0
2019-07-17 15:25:00,33.45,33.46,33.42,33.43,23234.0,31.3361,31.3455,31.308,31.3174,23234.0
2019-07-17 15:30:00,33.43,33.46,33.41,33.45,33115.0,31.3174,31.3455,31.2986,31.3361,33115.0
2019-07-17 15:35:00,33.45,33.52,33.45,33.52,38567.0,31.3361,31.4017,31.3361,31.4017,38567.0
2019-07-17 15:40:00,33.52,33.55,33.51,33.54,45419.0,31.4017,31.4298,31.3923,31.4204,45419.0
2019-07-17 15:45:00,33.53,33.55,33.52,33.54,54677.0,31.411,31.4298,31.4017,31.4204,54677.0
2019-07-17 15:50:00,33.54,33.55,33.49,33.5,87116.0,31.4204,31.4298,31.3736,31.3829,87116.0
2019-07-17 15:55:00,33.5,33.52,33.46,33.48,149762.0,31.3829,31.4017,31.3455,31.3642,149762.0
2019-07-18 09:30:00,33.58,33.67,33.55,33.66,96910.0,31.4579,31.5422,31.4298,31.5328,96910.0
2019-07-18 09:35:00,33.68,33.84,33.57,33.83,93865.0,31.5516,31.7014,31.4485,31.6921,93865.0
2019-07-18 09:40:00,33.83,33.9,33.76,33.81,84292.0,31.6921,31.7577,31.6265,31.6733,84292.0
2019-07-18 09:45:00,33.82,33.83,33.66,33.69,42055.0,31.6827,31.6921,31.5328,31.5609,42055.0
2019-07-18 09:50:00,33.7,33.74,33.67,33.67,36331.0,31.5703,31.6078,31.5422,31.5422,36331.0
2019-07-18 09:55:00,33.66,33.71,33.6,33.63,82857.0,31.5328,31.5797,31.4766,31.5047,82857.0
2019-07-18 10:00:00,33.63,33.64,33.55,33.57,79816.0,31.5047,31.5141,31.4298,31.4485,79816.0
2019-07-18 10:05:00,33.57,33.57,33.42,33.43,63009.0,31.4485,31.4485,31.308,31.3174,63009.0
2019-07-18 10:10:00,33.42,33.48,33.39,33.45,62761.0,31.308,31.3642,31.2799,31.3361,62761.0
2019-07-18 10:15:00,33.46,33.49,33.33,33.36,44296.0,31.3455,31.3736,31.2237,31.2518,44296.0
2019-07-18 10:20:00,33.36,33.42,33.33,33.36,40769.0,31.2518,31.308,31.2237,31.2518,40769.0
2019-07-18 10:25:00,33.35,33.39,33.31,33.34,22050.0,31.2424,31.2799,31.2049,31.233,22050.0
2019-07-18 10:30:00,33.34,33.35,33.3,33.34,32673.0,31.233,31.2424,31.1956,31.233,32673.0
2019-07-18 10:35:00,33.33,33.34,33.27,33.34,21415.0,31.2237,31.233,31.1675,31.233,21415.0
2019-07-18 10:40:00,33.34,33.45,33.33,33.41,43559.0,31.233,31.3361,31.2237,31.2986,43559.0
2019-07-18 10:45:00,33.41,33.42,33.36,33.41,48254.0,31.2986,31.308,31.2518,31.2986,48254.0
2019-07-18 10:50:00,33.41,33.48,33.41,33.48,29632.0,31.2986,31.3642,31.2986,31.3642,29632.0
2019-07-18 10:55:00,33.48,33.51,33.45,33.48,56130.0,31.3642,31.3923,31.3361,31.3642,56130.0
2019-07-18 11:00:00,33.49,33.55,33.47,33.5,32173.0,31.3736,31.4298,31.3548,31.3829,32173.0
2019-07-18 11:05:00,33.49,33.5,33.31,33.32,69538.0,31.3736,31.3829,31.2049,31.2143,69538.0
2019-07-18 11:10:00,33.32,33.34,33.24,33.26,66929.0,31.2143,31.233,31.1394,31.1581,66929.0
2019-07-18 11:15:00,33.26,33.35,33.26,33.31,19780.0,31.1581,31.2424,31.1581,31.2049,19780.0
2019-07-18 11:20:00,33.3,33.38,33.3,33.34,38477.0,31.1956,31.2705,31.1956,31.233,38477.0
2019-07-18 11:25:00,33.34,33.36,33.24,33.25,17437.0,31.233,31.2518,31.1394,31.1487,17437.0
2019-07-18 11:30:00,33.24,33.25,33.19,33.24,52252.0,31.1394,31.1487,31.0925,31.1394,52252.0
2019-07-18 11:35:00,33.23,33.28,33.22,33.25,12822.0,31.13,31.1768,31.1206,31.1487,12822.0
2019-07-18 11:40:00,33.25,33.26,33.17,33.18,25530.0,31.1487,31.1581,31.0738,31.0832,25530.0
2019-07-18 11:45:00,33.18,33.21,33.17,33.21,33773.0,31.0832,31.1113,31.0738,31.1113,33773.0
2019-07-18 11:50:00,33.21,33.24,33.2,33.2,33820.0,31.1113,31.1394,31.1019,31.1019,33820.0
2019-07-18 11:55:00,33.2,33.25,33.18,33.2,41771.0,31.1019,31.1487,31.0832,31.1019,41771.0
2019-07-18 12:00:00,33.21,33.22,33.16,33.18,28217.0,31.1113,31.1206,31.0644,31.0832,28217.0
2019-07-18 12:05:00,33.18,33.24,33.17,33.22,20618.0,31.0832,31.1394,31.0738,31.1206,20618.0
2019-07-18 12:10:00,33.23,33.23,33.18,33.21,14873.0,31.13,31.13,31.0832,31.1113,14873.0
2019-07-18 12:15:00,33.22,33.23,33.19,33.22,15886.0,31.1206,31.13,31.0925,31.1206,15886.0
2019-07-18 12:20:00,33.22,33.26,33.21,33.25,28336.0,31.1206,31.1581,31.1113,31.1487,28336.0
2019-07-18 12:25:00,33.25,33.26,33.22,33.22,11710.0,31.1487,31.1581,31.1206,31.1206,11710.0
2019-07-18 12:30:00,33.22,33.24,33.22,33.23,24430.0,31.1206,31.1394,31.1206,31.13,24430.0
2019-07-18 12:35:00,33.23,33.28,33.19,33.26,45124.0,31.13,31.1768,31.0925,31.1581,45124.0
2019-07-18 12:40:00,33.27,33.29,33.25,33.29,20271.0,31.1675,31.1862,31.1487,31.1862,20271.0
2019-07-18 12:45:00,33.29,33.29,33.25,33.26,20885.0,31.1862,31.1862,31.1487,31.1581,20885.0
2019-07-18 12:50:00,33.26,33.28,33.22,33.23,14335.0,31.1581,31.1768,31.1206,31.13,14335.0
2019-07-18 12:55:00,33.23,33.26,33.22,33.25,11023.0,31.13,31.1581,31.1206,31.1487,11023.0
2019-07-18 13:00:00,33.24,33.25,33.21,33.23,21253.0,31.1394,31.1487,31.1113,31.13,21253.0
2019-07-18 13:05:00,33.23,33.24,33.21,33.23,18059.0,31.13,31.1394,31.1113,31.13,18059.0
2019-07-18 13:10:00,33.23,33.25,33.22,33.23,31920.0,31.13,31.1487,31.1206,31.13,31920.0
2019-07-18 13:15:00,33.23,33.23,33.18,33.2,16419.0,31.13,31.13,31.0832,31.1019,16419.0
2019-07-18 13:20:00,33.2,33.21,33.15,33.16,21706.0,31.1019,31.1113,31.0551,31.0644,21706.0
2019-07-18 13:25:00,33.16,33.18,33.14,33.15,16459.0,31.0644,31.0832,31.0457,31.0551,16459.0
2019-07-18 13:30:00,33.16,33.19,33.15,33.16,20882.0,31.0644,31.0925,31.0551,31.0644,20882.0
2019-07-18 13:35:00,33.16,33.17,33.15,33.16,13493.0,31.0644,31.0738,31.0551,31.0644,13493.0
2019-07-18 13:40:00,33.17,33.17,33.11,33.12,29345.0,31.0738,31.0738,31.0176,31.0269,29345.0
2019-07-18 13:45:00,33.11,33.13,33.11,33.13,9148.0,31.0176,31.0363,31.0176,31.0363,9148.0
2019-07-18 13:50:00,33.13,33.15,33.11,33.13,14921.0,31.0363,31.0551,31.0176,31.0363,14921.0
2019-07-18 13:55:00,33.13,33.16,33.13,33.13,34555.0,31.0363,31.0644,31.0363,31.0363,34555.0
2019-07-18 14:00:00,33.13,33.13,33.1,33.11,27329.0,31.0363,31.0363,31.0082,31.0176,27329.0
2019-07-18 14:05:00,33.11,33.16,33.1,33.13,31313.0,31.0176,31.0644,31.0082,31.0363,31313.0
2019-07-18 14:10:00,33.12,33.17,33.11,33.16,18151.0,31.0269,31.0738,31.0176,31.0644,18151.0
2019-07-18 14:15:00,33.16,33.21,33.16,33.2,38423.0,31.0644,31.1113,31.0644,31.1019,38423.0
2019-07-18 14:20:00,33.2,33.23,33.18,33.2,84390.0,31.1019,31.13,31.0832,31.1019,84390.0
2019-07-18 14:25:00,33.21,33.22,33.17,33.2,43688.0,31.1113,31.1206,31.0738,31.1019,43688.0
2019-07-18 14:30:00,33.2,33.22,33.15,33.16,55775.0,31.1019,31.1206,31.0551,31.0644,55775.0
2019-07-18 14:35:00,33.16,33.18,33.11,33.16,76343.0,31.0644,31.0832,31.0176,31.0644,76343.0
2019-07-18 14:40:00,33.16,33.31,33.15,33.3,116940.0,31.0644,31.2049,31.0551,31.1956,116940.0
2019-07-18 14:45:00,33.3,33.36,33.28,33.36,35798.0,31.1956,31.2518,31.1768,31.2518,35798.0
2019-07-18 14:50:00,33.35,33.38,33.33,33.34,19045.0,31.2424,31.2705,31.2237,31.233,19045.0
2019-07-18 14:55:00,33.34,33.39,33.32,33.37,34206.0,31.233,31.2799,31.2143,31.2611,34206.0
2019-07-18 15:00:00,33.37,33.43,33.35,33.41,45595.0,31.2611,31.3174,31.2424,31.2986,45595.0
2019-07-18 15:05:00,33.41,33.44,33.4,33.4,31855.0,31.2986,31.3267,31.2893,31.2893,31855.0
2019-07-18 15:10:00,33.41,33.45,33.4,33.45,39537.0,31.2986,31.3361,31.2893,31.3361,39537.0
2019-07-18 15:15:00,33.45,33.46,33.4,33.42,57346.0,31.3361,31.3455,31.2893,31.308,57346.0
2019-07-18 15:20:00,33.42,33.43,33.37,33.42,37610.0,31.308,31.3174,31.2611,31.308,37610.0
2019-07-18 15:25:00,33.42,33.45,33.41,33.44,42057.0,31.308,31.3361,31.2986,31.3267,42057.0
2019-07-18 15:30:00,33.43,33.46,33.42,33.43,45523.0,31.3174,31.3455,31.308,31.3174,45523.0
2019-07-18 15:35:00,33.43,33.48,33.43,33.46,59608.0,31.3174,31.3642,31.3174,31.3455,59608.0
2019-07-18 15:40:00,33.47,33.54,33.47,33.53,68239.0,31.3548,31.4204,31.3548,31.411,68239.0
2019-07-18 15:45:00,33.53,33.53,33.45,33.48,60779.0,31.411,31.411,31.3361,31.3642,60779.0
2019-07-18 15:50:00,33.47,33.48,33.42,33.44,137573.0,31.3548,31.3642,31.308,31.3267,137573.0
2019-07-18 15:55:00,33.44,33.46,33.39,33.45,169849.0,31.3267,31.3455,31.2799,31.3361,169849.0
2019-07-19 09:30:00,33.58,33.68,33.51,33.67,107378.0,31.4579,31.5516,31.3923,31.5422,107378.0
2019-07-19 09:35:00,33.66,33.72,33.49,33.55,93291.0,31.5328,31.589,31.3736,31.4298,93291.0
2019-07-19 09:40:00,33.54,33.6,33.47,33.56,55036.0,31.4204,31.4766,31.3548,31.4391,55036.0
2019-07-19 09:45:00,33.55,33.63,33.49,33.56,131121.0,31.4298,31.5047,31.3736,31.4391,131121.0
2019-07-19 09:50:00,33.56,33.61,33.51,33.57,38917.0,31.4391,31.486,31.3923,31.4485,38917.0
2019-07-19 09:55:00,33.58,33.7,33.57,33.61,38997.0,31.4579,31.5703,31.4485,31.486,38997.0
2019-07-19 10:00:00,33.63,33.68,33.59,33.65,20762.0,31.5047,31.5516,31.4672,31.5235,20762.0
2019-07-19 10:05:00,33.66,33.71,33.62,33.63,26958.0,31.5328,31.5797,31.4953,31.5047,26958.0
2019-07-19 10:10:00,33.62,33.65,33.56,33.59,21309.0,31.4953,31.5235,31.4391,31.4672,21309.0
2019-07-19 10:15:00,33.59,33.61,33.56,33.59,20777.0,31.4672,31.486,31.4391,31.4672,20777.0
2019-07-19 10:20:00,33.59,33.59,33.49,33.54,23725.0,31.4672,31.4672,31.3736,31.4204,23725.0
2019-07-19 10:25:00,33.54,33.55,33.43,33.45,19181.0,31.4204,31.4298,31.3174,31.3361,19181.0
2019-07-19 10:30:00,33.45,33.49,33.42,33.44,46622.0,31.3361,31.3736,31.308,31.3267,46622.0
2019-07-19 10:35:00,33.44,33.44,33.35,33.41,86522.0,31.3267,31.3267,31.2424,31.2986,86522.0
2019-07-19 10:40:00,33.4,33.42,33.29,33.3,25689.0,31.2893,31.308,31.1862,31.1956,25689.0
2019-07-19 10:45:00,33.3,33.31,33.19,33.2,17974.0,31.1956,31.2049,31.0925,31.1019,17974.0
2019-07-19 10:50:00,33.21,33.27,33.21,33.24,28406.0,31.1113,31.1675,31.1113,31.1394,28406.0
2019-07-19 10:55:00,33.25,33.29,33.24,33.28,16481.0,31.1487,31.1862,31.1394,31.1768,16481.0
2019-07-19 11:00:00,33.28,33.31,33.27,33.3,25531.0,31.1768,31.2049,31.1675,31.1956,25531.0
2019-07-19 11:05:00,33.31,33.36,33.28,33.36,22521.0,31.2049,31.2518,31.1768,31.2518,22521.0
2019-07-19 11:10:00,33.35,33.35,33.3,33.33,15823.0,31.2424,31.2424,31.1956,31.2237,15823.0
2019-07-19 11:15:00,33.33,33.34,33.3,33.31,15964.0,31.2237,31.233,31.1956,31.2049,15964.0
2019-07-19 11:20:00,33.32,33.37,33.32,33.35,11060.0,31.2143,31.2611,31.2143,31.2424,11060.0
2019-07-19 11:25:00,33.34,33.41,33.34,33.41,13363.0,31.233,31.2986,31.233,31.2986,13363.0
2019-07-19 11:30:00,33.41,33.45,33.41,33.44,55004.0,31.2986,31.3361,31.2986,31.3267,55004.0
2019-07-19 11:35:00,33.44,33.45,33.41,33.41,8016.0,31.3267,31.3361,31.2986,31.2986,8016.0
2019-07-19 11:40:00,33.41,33.46,33.4,33.45,33788.0,31.2986,31.3455,31.2893,31.3361,33788.0
2019-07-19 11:45:00,33.45,33.46,33.39,33.42,11134.0,31.3361,31.3455,31.2799,31.308,11134.0
2019-07-19 11:50:00,33.42,33.43,33.4,33.43,9819.0,31.308,31.3174,31.2893,31.3174,9819.0
2019-07-19 11:55:00,33.43,33.43,33.39,33.4,22810.0,31.3174,31.3174,31.2799,31.2893,22810.0
2019-07-19 12:00:00,33.4,33.44,33.39,33.41,10248.0,31.2893,31.3267,31.2799,31.2986,10248.0
2019-07-19 12:05:00,33.41,33.44,33.4,33.43,13936.0,31.2986,31.3267,31.2893,31.3174,13936.0
2019-07-19 12:10:00,33.44,33.44,33.41,33.43,10003.0,31.3267,31.3267,31.2986,31.3174,10003.0
2019-07-19 12:15:00,33.43,33.43,33.41,33.41,5100.0,31.3174,31.3174,31.2986,31.2986,5100.0
2019-07-19 12:20:00,33.42,33.43,33.37,33.38,8847.0,31.308,31.3174,31.2611,31.2705,8847.0
2019-07-19 12:25:00,33.38,33.44,33.38,33.44,7620.0,31.2705,31.3267,31.2705,31.3267,7620.0
2019-07-19 12:30:00,33.44,33.44,33.41,33.42,5639.0,31.3267,31.3267,31.2986,31.308,5639.0
2019-07-19 12:35:00,33.42,33.45,33.41,33.45,11365.0,31.308,31.3361,31.2986,31.3361,11365.0
2019-07-19 12:40:00,33.45,33.46,33.42,33.44,10116.0,31.3361,31.3455,31.308,31.3267,10116.0
2019-07-19 12:45:00,33.44,33.45,33.43,33.44,4914.0,31.3267,31.3361,31.3174,31.3267,4914.0
2019-07-19 12:50:00,33.45,33.48,33.44,33.45,10936.0,31.3361,31.3642,31.3267,31.3361,10936.0
2019-07-19 12:55:00,33.45,33.47,33.45,33.47,7971.0,31.3361,31.3548,31.3361,31.3548,7971.0
2019-07-19 13:00:00,33.46,33.47,33.46,33.47,2630.0,31.3455,31.3548,31.3455,31.3548,2630.0
2019-07-19 13:05:00,33.46,33.49,33.45,33.47,7475.0,31.3455,31.3736,31.3361,31.3548,7475.0
2019-07-19 13:10:00,33.46,33.49,33.45,33.47,18818.0,31.3455,31.3736,31.3361,31.3548,18818.0
2019-07-19 13:15:00,33.47,33.47,33.42,33.43,13188.0,31.3548,31.3548,31.308,31.3174,13188.0
2019-07-19 13:20:00,33.43,33.46,33.43,33.45,16872.0,31.3174,31.3455,31.3174,31.3361,16872.0
2019-07-19 13:25:00,33.45,33.46,33.44,33.45,6750.0,31.3361,31.3455,31.3267,31.3361,6750.0
2019-07-19 13:30:00,33.44,33.45,33.41,33.43,7550.0,31.3267,31.3361,31.2986,31.3174,7550.0
2019-07-19 13:35:00,33.42,33.45,33.41,33.44,16186.0,31.308,31.3361,31.2986,31.3267,16186.0
2019-07-19 13:40:00,33.44,33.47,33.43,33.47,13258.0,31.3267,31.3548,31.3174,31.3548,13258.0
2019-07-19 13:45:00,33.47,33.48,33.43,33.44,17400.0,31.3548,31.3642,31.3174,31.3267,17400.0
2019-07-19 13:50:00,33.43,33.46,33.42,33.45,15885.0,31.3174,31.3455,31.308,31.3361,15885.0
2019-07-19 13:55:00,33.44,33.45,33.41,33.42,16146.0,31.3267,31.3361,31.2986,31.308,16146.0
2019-07-19 14:00:00,33.42,33.44,33.41,33.42,13977.0,31.308,31.3267,31.2986,31.308,13977.0
2019-07-19 14:05:00,33.43,33.43,33.37,33.39,57443.0,31.3174,31.3174,31.2611,31.2799,57443.0
2019-07-19 14:10:00,33.39,33.39,33.27,33.28,41308.0,31.2799,31.2799,31.1675,31.1768,41308.0
2019-07-19 14:15:00,33.27,33.31,33.24,33.26,46884.0,31.1675,31.2049,31.1394,31.1581,46884.0
2019-07-19 14:20:00,33.27,33.35,33.26,33.3,42222.0,31.1675,31.2424,31.1581,31.1956,42222.0
2019-07-19 14:25:00,33.31,33.32,33.26,33.29,21487.0,31.2049,31.2143,31.1581,31.1862,21487.0
2019-07-19 14:30:00,33.29,33.29,33.24,33.26,25013.0,31.1862,31.1862,31.1394,31.1581,25013.0
2019-07-19 14:35:00,33.25,33.27,33.24,33.26,32804.0,31.1487,31.1675,31.1394,31.1581,32804.0
2019-07-19 14:40:00,33.26,33.3,33.25,33.28,12448.0,31.1581,31.1956,31.1487,31.1768,12448.0
2019-07-19 14:45:00,33.27,33.28,33.25,33.27,12981.0,31.1675,31.1768,31.1487,31.1675,12981.0
2019-07-19 14:50:00,33.26,33.3,33.24,33.24,45095.0,31.1581,31.1956,31.1394,31.1394,45095.0
2019-07-19 14:55:00,33.26,33.27,33.21,33.25,20827.0,31.1581,31.1675,31.1113,31.1487,20827.0
2019-07-19 15:00:00,33.24,33.24,33.19,33.2,16040.0,31.1394,31.1394,31.0925,31.1019,16040.0
2019-07-19 15:05:00,33.2,33.25,33.19,33.25,38156.0,31.1019,31.1487,31.0925,31.1487,38156.0
2019-07-19 15:10:00,33.25,33.29,33.24,33.29,27379.0,31.1487,31.1862,31.1394,31.1862,27379.0
2019-07-19 15:15:00,33.29,33.31,33.26,33.3,21250.0,31.1862,31.2049,31.1581,31.1956,21250.0
2019-07-19 15:20:00,33.29,33.3,33.24,33.29,29504.0,31.1862,31.1956,31.1394,31.1862,29504.0
2019-07-19 15:25:00,33.29,33.31,33.27,33.29,31712.0,31.1862,31.2049,31.1675,31.1862,31712.0
2019-07-19 15:30:00,33.29,33.34,33.28,33.33,72987.0,31.1862,31.233,31.1768,31.2237,72987.0
2019-07-19 15:35:00,33.34,33.36,33.32,33.36,54706.0,31.233,31.2518,31.2143,31.2518,54706.0
2019-07-19 15:40:00,33.36,33.38,33.34,33.38,70517.0,31.2518,31.2705,31.233,31.2705,70517.0
2019-07-19 15:45:00,33.36,33.38,33.23,33.23,46765.0,31.2518,31.2705,31.13,31.13,46765.0
2019-07-19 15:50:00,33.23,33.26,33.21,33.25,99982.0,31.13,31.1581,31.1113,31.1487,99982.0
2019-07-19 15:55:00,33.24,33.28,33.21,33.25,241608.0,31.1394,31.1768,31.1113,31.1487,241608.0
2019-07-22 09:30:00,33.4,33.62,33.36,33.58,66440.0,31.2893,31.4953,31.2518,31.4579,66440.0
2019-07-22 09:35:00,33.59,33.61,33.41,33.52,94598.0,31.4672,31.486,31.2986,31.4017,94598.0
2019-07-22 09:40:00,33.52,33.56,33.43,33.54,64491.0,31.4017,31.4391,31.3174,31.4204,64491.0
2019-07-22 09:45:00,33.53,33.73,33.53,33.72,191259.0,31.411,31.5984,31.411,31.589,191259.0
2019-07-22 09:50:00,33.72,33.74,33.64,33.69,151516.0,31.589,31.6078,31.5141,31.5609,151516.0
2019-07-22 09:55:00,33.7,33.8,33.65,33.79,74821.0,31.5703,31.664,31.5235,31.6546,74821.0
2019-07-22 10:00:00,33.79,33.82,33.7,33.71,128936.0,31.6546,31.6827,31.5703,31.5797,128936.0
2019-07-22 10:05:00,33.71,33.77,33.68,33.76,61856.0,31.5797,31.6359,31.5516,31.6265,61856.0
2019-07-22 10:10:00,33.77,33.77,33.68,33.71,66183.0,31.6359,31.6359,31.5516,31.5797,66183.0
2019-07-22 10:15:00,33.7,33.78,33.7,33.76,55300.0,31.5703,31.6452,31.5703,31.6265,55300.0
2019-07-22 10:20:00,33.76,33.78,33.69,33.72,57377.0,31.6265,31.6452,31.5609,31.589,57377.0
2019-07-22 10:25:00,33.73,33.84,33.69,33.84,68849.0,31.5984,31.7014,31.5609,31.7014,68849.0
2019-07-22 10:30:00,33.84,34.03,33.83,33.9,274138.0,31.7014,31.8794,31.6921,31.7577,274138.0
2019-07-22 10:35:00,33.9,33.93,33.79,33.8,115996.0,31.7577,31.7858,31.6546,31.664,115996.0
2019-07-22 10:40:00,33.8,33.88,33.78,33.82,103770.0,31.664,31.7389,31.6452,31.6827,103770.0
2019-07-22 10:45:00,33.81,33.92,33.81,33.88,47174.0,31.6733,31.7764,31.6733,31.7389,47174.0
2019-07-22 10:50:00,33.87,33.91,33.81,33.81,99947.0,31.7295,31.767,31.6733,31.6733,99947.0
2019-07-22 10:55:00,33.8,33.81,33.74,33.76,47710.0,31.664,31.6733,31.6078,31.6265,47710.0
2019-07-22 11:00:00,33.76,33.77,33.64,33.65,46208.0,31.6265,31.6359,31.5141,31.5235,46208.0
2019-07-22 11:05:00,33.65,33.71,33.63,33.69,56467.0,31.5235,31.5797,31.5047,31.5609,56467.0
2019-07-22 11:10:00,33.69,33.7,33.62,33.67,60420.0,31.5609,31.5703,31.4953,31.5422,60420.0
2019-07-22 11:15:00,33.68,33.69,33.61,33.61,34313.0,31.5516,31.5609,31.486,31.486,34313.0
2019-07-22 11:20:00,33.61,33.65,33.6,33.62,39344.0,31.486,31.5235,31.4766,31.4953,39344.0
2019-07-22 11:25:00,33.62,33.68,33.6,33.63,48383.0,31.4953,31.5516,31.4766,31.5047,48383.0
2019-07-22 11:30:00,33.62,33.63,33.55,33.58,29773.0,31.4953,31.5047,31.4298,31.4579,29773.0
2019-07-22 11:35:00,33.57,33.62,33.56,33.62,40551.0,31.4485,31.4953,31.4391,31.4953,40551.0
2019-07-22 11:40:00,33.62,33.63,33.57,33.6,59150.0,31.4953,31.5047,31.4485,31.4766,59150.0
2019-07-22 11:45:00,33.59,33.62,33.53,33.61,51237.0,31.4672,31.4953,31.411,31.486,51237.0
2019-07-22 11:50:00,33.61,33.61,33.58,33.61,34258.0,31.486,31.486,31.4579,31.486,34258.0
2019-07-22 11:55:00,33.6,33.62,33.59,33.61,45350.0,31.4766,31.4953,31.4672,31.486,45350.0
2019-07-22 12:00:00,33.61,33.67,33.57,33.65,158509.0,31.486,31.5422,31.4485,31.5235,158509.0
2019-07-22 12:05:00,33.64,33.7,33.63,33.66,183677.0,31.5141,31.5703,31.5047,31.5328,183677.0
2019-07-22 12:10:00,33.66,33.74,33.65,33.69,105520.0,31.5328,31.6078,31.5235,31.5609,105520.0
2019-07-22 12:15:00,33.68,33.78,33.68,33.74,97314.0,31.5516,31.6452,31.5516,31.6078,97314.0
2019-07-22 12:20:00,33.74,33.75,33.72,33.74,54127.0,31.6078,31.6171,31.589,31.6078,54127.0
2019-07-22 12:25:00,33.75,33.75,33.7,33.71,38683.0,31.6171,31.6171,31.5703,31.5797,38683.0
2019-07-22 12:30:00,33.71,33.79,33.71,33.75,66854.0,31.5797,31.6546,31.5797,31.6171,66854.0
2019-07-22 12:35:00,33.75,33.78,33.71,33.71,64705.0,31.6171,31.6452,31.5797,31.5797,64705.0
2019-07-22 12:40:00,33.7,33.72,33.69,33.7,38371.0,31.5703,31.589,31.5609,31.5703,38371.0
2019-07-22 12:45:00,33.71,33.71,33.61,33.66,58115.0,31.5797,31.5797,31.486,31.5328,58115.0
2019-07-22 12:50:00,33.66,33.7,33.65,33.68,29612.0,31.5328,31.5703,31.5235,31.5516,29612.0
2019-07-22 12:55:00,33.68,33.8,33.68,33.76,419694.0,31.5516,31.664,31.5516,31.6265,419694.0
2019-07-22 13:00:00,33.75,33.76,33.67,33.68,95741.0,31.6171,31.6265,31.5422,31.5516,95741.0
2019-07-22 13:05:00,33.68,33.72,33.66,33.69,69130.0,31.5516,31.589,31.5328,31.5609,69130.0
2019-07-22 13:10:00,33.69,33.72,33.68,33.69,43645.0,31.5609,31.589,31.5516,31.5609,43645.0
2019-07-22 13:15:00,33.7,33.7,33.62,33.62,31455.0,31.5703,31.5703,31.4953,31.4953,31455.0
2019-07-22 13:20:00,33.62,33.65,33.59,33.6,40434.0,31.4953,31.5235,31.4672,31.4766,40434.0
2019-07-22 13:25:00,33.61,33.66,33.59,33.64,55100.0,31.486,31.5328,31.4672,31.5141,55100.0
2019-07-22 13:30:00,33.64,33.7,33.62,33.63,24757.0,31.5141,31.5703,31.4953,31.5047,24757.0
2019-07-22 13:35:00,33.63,33.68,33.62,33.65,30203.0,31.5047,31.5516,31.4953,31.5235,30203.0
2019-07-22 13:40:00,33.66,33.68,33.62,33.64,32587.0,31.5328,31.5516,31.4953,31.5141,32587.0
2019-07-22 13:45:00,33.65,33.67,33.61,33.62,25931.0,31.5235,31.5422,31.486,31.4953,25931.0
2019-07-22 13:50:00,33.62,33.7,33.61,33.67,35004.0,31.4953,31.5703,31.486,31.5422,35004.0
2019-07-22 13:55:00,33.66,33.67,33.61,33.63,26979.0,31.5328,31.5422,31.486,31.5047,26979.0
2019-07-22 14:00:00,33.63,33.64,33.59,33.61,50013.0,31.5047,31.5141,31.4672,31.486,50013.0
2019-07-22 14:05:00,33.61,33.64,33.56,33.57,37340.0,31.486,31.5141,31.4391,31.4485,37340.0
2019-07-22 14:10:00,33.57,33.61,33.56,33.59,50254.0,31.4485,31.486,31.4391,31.4672,50254.0
2019-07-22 14:15:00,33.58,33.62,33.57,33.58,42165.0,31.4579,31.4953,31.4485,31.4579,42165.0
2019-07-22 14:20:00,33.58,33.63,33.57,33.61,65369.0,31.4579,31.5047,31.4485,31.486,65369.0
2019-07-22 14:25:00,33.61,33.61,33.51,33.52,124845.0,31.486,31.486,31.3923,31.4017,124845.0
2019-07-22 14:30:00,33.52,33.52,33.45,33.47,81498.0,31.4017,31.4017,31.3361,31.3548,81498.0
2019-07-22 14:35:00,33.46,33.48,33.41,33.46,63089.0,31.3455,31.3642,31.2986,31.3455,63089.0
2019-07-22 14:40:00,33.45,33.48,33.44,33.45,34003.0,31.3361,31.3642,31.3267,31.3361,34003.0
2019-07-22 14:45:00,33.45,33.47,33.4,33.4,38024.0,31.3361,31.3548,31.2893,31.2893,38024.0
2019-07-22 14:50:00,33.4,33.43,33.39,33.41,25609.0,31.2893,31.3174,31.2799,31.2986,25609.0
2019-07-22 14:55:00,33.41,33.44,33.4,33.44,58587.0,31.2986,31.3267,31.2893,31.3267,58587.0
2019-07-22 15:00:00,33.44,33.56,33.43,33.51,51936.0,31.3267,31.4391,31.3174,31.3923,51936.0
2019-07-22 15:05:00,33.51,33.51,33.47,33.5,34330.0,31.3923,31.3923,31.3548,31.3829,34330.0
2019-07-22 15:10:00,33.51,33.52,33.46,33.52,71472.0,31.3923,31.4017,31.3455,31.4017,71472.0
2019-07-22 15:15:00,33.52,33.62,33.5,33.51,123388.0,31.4017,31.4953,31.3829,31.3923,123388.0
2019-07-22 15:20:00,33.51,33.52,33.47,33.5,80619.0,31.3923,31.4017,31.3548,31.3829,80619.0
2019-07-22 15:25:00,33.5,33.58,33.49,33.57,116203.0,31.3829,31.4579,31.3736,31.4485,116203.0
2019-07-22 15:30:00,33.57,33.57,33.47,33.49,78687.0,31.4485,31.4485,31.3548,31.3736,78687.0
2019-07-22 15:35:00,33.48,33.49,33.39,33.4,75804.0,31.3642,31.3736,31.2799,31.2893,75804.0
2019-07-22 15:40:00,33.39,33.46,33.38,33.46,124326.0,31.2799,31.3455,31.2705,31.3455,124326.0
2019-07-22 15:45:00,33.45,33.52,33.45,33.48,110579.0,31.3361,31.4017,31.3361,31.3642,110579.0
2019-07-22 15:50:00,33.48,33.54,33.46,33.46,214436.0,31.3642,31.4204,31.3455,31.3455,214436.0
2019-07-22 15:55:00,33.47,33.5,33.39,33.49,371093.0,31.3548,31.3829,31.2799,31.3736,371093.0
2019-07-23 09:30:00,32.1,33.14,32.01,32.3,175064.0,30.0714,31.0457,29.9871,30.2588,175064.0
2019-07-23 09:35:00,32.3,32.61,32.0,32.21,1658950.0,30.2588,30.5492,29.9777,30.1745,1658950.0
2019-07-23 09:40:00,32.2,32.4,31.7,31.76,225795.0,30.1651,30.3524,29.6967,29.7529,225795.0
2019-07-23 09:45:00,31.73,31.78,31.46,31.56,407897.0,29.7248,29.7716,29.4719,29.5655,407897.0
2019-07-23 09:50:00,31.56,31.92,31.55,31.86,222464.0,29.5655,29.9028,29.5562,29.8466,222464.0
2019-07-23 09:55:00,31.84,31.86,31.4,31.58,110747.0,29.8278,29.8466,29.4156,29.5843,110747.0
2019-07-23 10:00:00,31.58,31.58,31.31,31.41,172943.0,29.5843,29.5843,29.3313,29.425,172943.0
2019-07-23 10:05:00,31.41,31.47,31.15,31.44,144937.0,29.425,29.4812,29.1814,29.4531,144937.0
2019-07-23 10:10:00,31.44,31.66,31.43,31.65,125021.0,29.4531,29.6592,29.4437,29.6498,125021.0
2019-07-23 10:15:00,31.63,31.69,31.33,31.42,129471.0,29.6311,29.6873,29.3501,29.4344,129471.0
2019-07-23 10:20:00,31.4,31.6,31.37,31.54,74425.0,29.4156,29.603,29.3875,29.5468,74425.0
2019-07-23 10:25:00,31.54,31.65,31.37,31.39,64916.0,29.5468,29.6498,29.3875,29.4063,64916.0
2019-07-23 10:30:00,31.4,31.4,31.14,31.16,71954.0,29.4156,29.4156,29.1721,29.1908,71954.0
2019-07-23 10:35:00,31.17,31.24,31.12,31.18,67174.0,29.2002,29.2658,29.1533,29.2095,67174.0
2019-07-23 10:40:00,31.16,31.28,31.11,31.17,75162.0,29.1908,29.3032,29.144,29.2002,75162.0
2019-07-23 10:45:00,31.17,31.31,31.11,31.19,54619.0,29.2002,29.3313,29.144,29.2189,54619.0
2019-07-23 10:50:00,31.2,31.24,31.09,31.12,51953.0,29.2283,29.2658,29.1252,29.1533,51953.0
2019-07-23 10:55:00,31.12,31.22,31.11,31.12,55052.0,29.1533,29.247,29.144,29.1533,55052.0
2019-07-23 11:00:00,31.12,31.19,31.1,31.19,49015.0,29.1533,29.2189,29.1346,29.2189,49015.0
2019-07-23 11:05:00,31.19,31.24,31.05,31.07,52333.0,29.2189,29.2658,29.0878,29.1065,52333.0
2019-07-23 11:10:00,31.08,31.08,30.99,31.07,60981.0,29.1159,29.1159,29.0316,29.1065,60981.0
2019-07-23 11:15:00,31.07,31.23,31.07,31.21,64091.0,29.1065,29.2564,29.1065,29.2377,64091.0
2019-07-23 11:20:00,31.21,31.35,31.2,31.31,77225.0,29.2377,29.3688,29.2283,29.3313,77225.0
2019-07-23 11:25:00,31.31,31.33,31.17,31.19,77023.0,29.3313,29.3501,29.2002,29.2189,77023.0
2019-07-23 11:30:00,31.19,31.19,31.08,31.17,53648.0,29.2189,29.2189,29.1159,29.2002,53648.0
2019-07-23 11:35:00,31.17,31.24,31.05,31.24,40746.0,29.2002,29.2658,29.0878,29.2658,40746.0
2019-07-23 11:40:00,31.24,31.29,31.15,31.21,59717.0,29.2658,29.3126,29.1814,29.2377,59717.0
2019-07-23 11:45:00,31.23,31.27,31.19,31.19,33116.0,29.2564,29.2939,29.2189,29.2189,33116.0
2019-07-23 11:50:00,31.18,31.37,31.17,31.33,38266.0,29.2095,29.3875,29.2002,29.3501,38266.0
2019-07-23 11:55:00,31.32,31.34,31.24,31.27,45076.0,29.3407,29.3594,29.2658,29.2939,45076.0
2019-07-23 12:00:00,31.26,31.34,31.24,31.34,40631.0,29.2845,29.3594,29.2658,29.3594,40631.0
2019-07-23 12:05:00,31.33,31.45,31.33,31.44,81703.0,29.3501,29.4625,29.3501,29.4531,81703.0
2019-07-23 12:10:00,31.45,31.5,31.38,31.39,73262.0,29.4625,29.5093,29.3969,29.4063,73262.0
2019-07-23 12:15:00,31.38,31.4,31.29,31.31,36758.0,29.3969,29.4156,29.3126,29.3313,36758.0
2019-07-23 12:20:00,31.31,31.34,31.26,31.27,86977.0,29.3313,29.3594,29.2845,29.2939,86977.0
2019-07-23 12:25:00,31.27,31.27,31.19,31.2,54075.0,29.2939,29.2939,29.2189,29.2283,54075.0
2019-07-23 12:30:00,31.2,31.26,31.19,31.21,51821.0,29.2283,29.2845,29.2189,29.2377,51821.0
2019-07-23 12:35:00,31.2,31.28,31.2,31.23,37890.0,29.2283,29.3032,29.2283,29.2564,37890.0
2019-07-23 12:40:00,31.23,31.28,31.22,31.26,35974.0,29.2564,29.3032,29.247,29.2845,35974.0
2019-07-23 12:45:00,31.26,31.37,31.25,31.35,40443.0,29.2845,29.3875,29.2751,29.3688,40443.0
2019-07-23 12:50:00,31.36,31.38,31.33,31.34,28294.0,29.3782,29.3969,29.3501,29.3594,28294.0
2019-07-23 12:55:00,31.33,31.36,31.28,31.32,31598.0,29.3501,29.3782,29.3032,29.3407,31598.0
2019-07-23 13:00:00,31.32,31.33,31.27,31.29,33040.0,29.3407,29.3501,29.2939,29.3126,33040.0
2019-07-23 13:05:00,31.29,31.3,31.14,31.18,138941.0,29.3126,29.322,29.1721,29.2095,138941.0
2019-07-23 13:10:00,31.17,31.19,31.14,31.17,54189.0,29.2002,29.2189,29.1721,29.2002,54189.0
2019-07-23 13:15:00,31.16,31.19,31.14,31.17,65616.0,29.1908,29.2189,29.1721,29.2002,65616.0
2019-07-23 13:20:00,31.16,31.19,31.14,31.15,32992.0,29.1908,29.2189,29.1721,29.1814,32992.0
2019-07-23 13:25:00,31.14,31.19,31.05,31.07,192062.0,29.1721,29.2189,29.0878,29.1065,192062.0
2019-07-23 13:30:00,31.07,31.08,31.01,31.02,103504.0,29.1065,29.1159,29.0503,29.0597,103504.0
2019-07-23 13:35:00,31.01,31.07,30.95,31.04,192247.0,29.0503,29.1065,28.9941,29.0784,192247.0
2019-07-23 13:40:00,31.04,31.07,30.79,30.81,287942.0,29.0784,29.1065,28.8442,28.8629,287942.0
2019-07-23 13:45:00,30.8,31.03,30.77,30.92,250027.0,28.8536,29.069,28.8255,28.966,250027.0
2019-07-23 13:50:00,30.92,31.01,30.86,30.94,263702.0,28.966,29.0503,28.9098,28.9847,263702.0
2019-07-23 13:55:00,30.94,31.11,30.92,31.02,215132.0,28.9847,29.144,28.966,29.0597,215132.0
2019-07-23 14:00:00,31.01,31.23,31.0,31.18,74736.0,29.0503,29.2564,29.0409,29.2095,74736.0
2019-07-23 14:05:00,31.19,31.2,31.08,31.08,81314.0,29.2189,29.2283,29.1159,29.1159,81314.0
2019-07-23 14:10:00,31.09,31.11,31.04,31.1,40151.0,29.1252,29.144,29.0784,29.1346,40151.0
2019-07-23 14:15:00,31.1,31.11,31.0,31.01,53985.0,29.1346,29.144,29.0409,29.0503,53985.0
2019-07-23 14:20:00,31.0,31.1,31.0,31.01,69449.0,29.0409,29.1346,29.0409,29.0503,69449.0
2019-07-23 14:25:00,31.01,31.02,30.89,30.9,100809.0,29.0503,29.0597,28.9379,28.9472,100809.0
2019-07-23 14:30:00,30.9,30.97,30.85,30.85,77035.0,28.9472,29.0128,28.9004,28.9004,77035.0
2019-07-23 14:35:00,30.85,30.85,30.77,30.83,65737.0,28.9004,28.9004,28.8255,28.8817,65737.0
2019-07-23 14:40:00,30.83,30.94,30.8,30.93,73391.0,28.8817,28.9847,28.8536,28.9753,73391.0
2019-07-23 14:45:00,30.93,30.96,30.9,30.93,43414.0,28.9753,29.0034,28.9472,28.9753,43414.0
2019-07-23 14:50:00,30.93,30.99,30.92,30.98,76254.0,28.9753,29.0316,28.966,29.0222,76254.0
2019-07-23 14:55:00,30.98,30.98,30.9,30.91,46685.0,29.0222,29.0222,28.9472,28.9566,46685.0
2019-07-23 15:00:00,30.92,30.96,30.83,30.87,87056.0,28.966,29.0034,28.8817,28.9191,87056.0
2019-07-23 15:05:00,30.86,30.88,30.81,30.87,97495.0,28.9098,28.9285,28.8629,28.9191,97495.0
2019-07-23 15:10:00,30.86,30.92,30.81,30.89,109508.0,28.9098,28.966,28.8629,28.9379,109508.0
2019-07-23 15:15:00,30.89,30.89,30.8,30.83,60601.0,28.9379,28.9379,28.8536,28.8817,60601.0
2019-07-23 15:20:00,30.83,30.92,30.81,30.92,77381.0,28.8817,28.966,28.8629,28.966,77381.0
2019-07-23 15:25:00,30.92,30.97,30.88,30.94,68367.0,28.966,29.0128,28.9285,28.9847,68367.0
2019-07-23 15:30:00,30.94,31.12,30.93,31.02,181222.0,28.9847,29.1533,28.9753,29.0597,181222.0
2019-07-23 15:35:00,31.02,31.02,30.8,30.84,193355.0,29.0597,29.0597,28.8536,28.891,193355.0
2019-07-23 15:40:00,30.84,30.85,30.63,30.7,193200.0,28.891,28.9004,28.6943,28.7599,193200.0
2019-07-23 15:45:00,30.71,30.75,30.57,30.59,291421.0,28.7692,28.8067,28.6381,28.6568,291421.0
2019-07-23 15:50:00,30.59,30.71,30.59,30.66,302277.0,28.6568,28.7692,28.6568,28.7224,302277.0
2019-07-23 15:55:00,30.65,30.76,30.59,30.69,630533.0,28.713,28.8161,28.6568,28.7505,630533.0
2019-07-24 09:30:00,31.0,31.05,30.4,30.46,158098.0,29.0409,29.0878,28.4788,28.535,158098.0
2019-07-24 09:35:00,30.43,30.81,30.32,30.77,105382.0,28.5069,28.8629,28.4039,28.8255,105382.0
2019-07-24 09:40:00,30.76,30.88,30.5,30.52,127323.0,28.8161,28.9285,28.5725,28.5913,127323.0
2019-07-24 09:45:00,30.53,30.64,30.38,30.52,102729.0,28.6006,28.7037,28.4601,28.5913,102729.0
2019-07-24 09:50:00,30.52,30.56,30.48,30.53,96953.0,28.5913,28.6287,28.5538,28.6006,96953.0
2019-07-24 09:55:00,30.53,30.57,30.36,30.41,148020.0,28.6006,28.6381,28.4414,28.4882,148020.0
2019-07-24 10:00:00,30.41,30.51,30.28,30.49,163847.0,28.4882,28.5819,28.3664,28.5632,163847.0
2019-07-24 10:05:00,30.48,30.55,30.39,30.51,78313.0,28.5538,28.6194,28.4695,28.5819,78313.0
2019-07-24 10:10:00,30.52,30.56,30.47,30.49,58465.0,28.5913,28.6287,28.5444,28.5632,58465.0
2019-07-24 10:15:00,30.5,30.54,30.44,30.52,46012.0,28.5725,28.61,28.5163,28.5913,46012.0
2019-07-24 10:20:00,30.52,30.53,30.46,30.49,44273.0,28.5913,28.6006,28.535,28.5632,44273.0
2019-07-24 10:25:00,30.47,30.48,30.42,30.44,41889.0,28.5444,28.5538,28.4976,28.5163,41889.0
2019-07-24 10:30:00,30.44,30.6,30.43,30.6,80052.0,28.5163,28.6662,28.5069,28.6662,80052.0
2019-07-24 10:35:00,30.6,30.6,30.51,30.53,65638.0,28.6662,28.6662,28.5819,28.6006,65638.0
2019-07-24 10:40:00,30.53,30.54,30.46,30.46,69286.0,28.6006,28.61,28.535,28.535,69286.0
2019-07-24 10:45:00,30.47,30.48,30.41,30.45,64923.0,28.5444,28.5538,28.4882,28.5257,64923.0
2019-07-24 10:50:00,30.44,30.51,30.4,30.46,65328.0,28.5163,28.5819,28.4788,28.535,65328.0
2019-07-24 10:55:00,30.47,30.56,30.46,30.55,74519.0,28.5444,28.6287,28.535,28.6194,74519.0
2019-07-24 11:00:00,30.55,30.6,30.53,30.58,85424.0,28.6194,28.6662,28.6006,28.6475,85424.0
2019-07-24 11:05:00,30.57,30.58,30.47,30.5,64705.0,28.6381,28.6475,28.5444,28.5725,64705.0
2019-07-24 11:10:00,30.49,30.51,30.44,30.49,54805.0,28.5632,28.5819,28.5163,28.5632,54805.0
2019-07-24 11:15:00,30.49,30.57,30.48,30.55,48187.0,28.5632,28.6381,28.5538,28.6194,48187.0
2019-07-24 11:20:00,30.56,30.6,30.49,30.55,74200.0,28.6287,28.6662,28.5632,28.6194,74200.0
2019-07-24 11:25:00,30.55,30.58,30.54,30.57,30800.0,28.6194,28.6475,28.61,28.6381,30800.0
2019-07-24 11:30:00,30.57,30.58,30.5,30.53,47069.0,28.6381,28.6475,28.5725,28.6006,47069.0
2019-07-24 11:35:00,30.52,30.56,30.52,30.53,49403.0,28.5913,28.6287,28.5913,28.6006,49403.0
2019-07-24 11:40:00,30.53,30.54,30.46,30.48,43605.0,28.6006,28.61,28.535,28.5538,43605.0
2019-07-24 11:45:00,30.48,30.53,30.44,30.46,65323.0,28.5538,28.6006,28.5163,28.535,65323.0
2019-07-24 11:50:00,30.46,30.46,30.35,30.36,49892.0,28.535,28.535,28.432,28.4414,49892.0
2019-07-24 11:55:00,30.36,30.37,30.26,30.27,64274.0,28.4414,28.4507,28.3477,28.3571,64274.0
2019-07-24 12:00:00,30.27,30.39,30.26,30.36,66982.0,28.3571,28.4695,28.3477,28.4414,66982.0
2019-07-24 12:05:00,30.35,30.38,30.31,30.38,39740.0,28.432,28.4601,28.3945,28.4601,39740.0
2019-07-24 12:10:00,30.39,30.43,30.37,30.38,40993.0,28.4695,28.5069,28.4507,28.4601,40993.0
2019-07-24 12:15:00,30.39,30.43,30.37,30.42,40482.0,28.4695,28.5069,28.4507,28.4976,40482.0
2019-07-24 12:20:00,30.41,30.48,30.4,30.47,47402.0,28.4882,28.5538,28.4788,28.5444,47402.0
2019-07-24 12:25:00,30.47,30.5,30.46,30.48,25346.0,28.5444,28.5725,28.535,28.5538,25346.0
2019-07-24 12:30:00,30.49,30.57,30.48,30.54,53093.0,28.5632,28.6381,28.5538,28.61,53093.0
2019-07-24 12:35:00,30.55,30.64,30.53,30.64,116198.0,28.6194,28.7037,28.6006,28.7037,116198.0
2019-07-24 12:40:00,30.64,30.74,30.62,30.73,57003.0,28.7037,28.7974,28.6849,28.788,57003.0
2019-07-24 12:45:00,30.73,30.75,30.69,30.71,42066.0,28.788,28.8067,28.7505,28.7692,42066.0
2019-07-24 12:50:00,30.73,30.77,30.69,30.76,52138.0,28.788,28.8255,28.7505,28.8161,52138.0
2019-07-24 12:55:00,30.75,30.78,30.71,30.78,51900.0,28.8067,28.8348,28.7692,28.8348,51900.0
2019-07-24 13:00:00,30.78,30.79,30.71,30.74,52145.0,28.8348,28.8442,28.7692,28.7974,52145.0
2019-07-24 13:05:00,30.75,30.79,30.72,30.75,39149.0,28.8067,28.8442,28.7786,28.8067,39149.0
2019-07-24 13:10:00,30.74,30.78,30.73,30.77,31806.0,28.7974,28.8348,28.788,28.8255,31806.0
2019-07-24 13:15:00,30.78,30.79,30.73,30.78,137930.0,28.8348,28.8442,28.788,28.8348,137930.0
2019-07-24 13:20:00,30.78,30.88,30.78,30.88,57487.0,28.8348,28.9285,28.8348,28.9285,57487.0
2019-07-24 13:25:00,30.88,30.89,30.82,30.85,45245.0,28.9285,28.9379,28.8723,28.9004,45245.0
2019-07-24 13:30:00,30.85,30.87,30.82,30.85,33690.0,28.9004,28.9191,28.8723,28.9004,33690.0
2019-07-24 13:35:00,30.85,30.92,30.85,30.89,51615.0,28.9004,28.966,28.9004,28.9379,51615.0
2019-07-24 13:40:00,30.88,30.9,30.85,30.88,36176.0,28.9285,28.9472,28.9004,28.9285,36176.0
2019-07-24 13:45:00,30.87,30.89,30.84,30.88,35816.0,28.9191,28.9379,28.891,28.9285,35816.0
2019-07-24 13:50:00,30.88,30.92,30.88,30.9,43918.0,28.9285,28.966,28.9285,28.9472,43918.0
2019-07-24 13:55:00,30.9,30.95,30.89,30.93,31495.0,28.9472,28.9941,28.9379,28.9753,31495.0
2019-07-24 14:00:00,30.92,30.96,30.91,30.92,84936.0,28.966,29.0034,28.9566,28.966,84936.0
2019-07-24 14:05:00,30.92,30.93,30.88,30.91,54085.0,28.966,28.9753,28.9285,28.9566,54085.0
2019-07-24 14:10:00,30.92,30.94,30.9,30.91,30961.0,28.966,28.9847,28.9472,28.9566,30961.0
2019-07-24 14:15:00,30.92,30.92,30.83,30.84,44666.0,28.966,28.966,28.8817,28.891,44666.0
2019-07-24 14:20:00,30.85,30.85,30.79,30.8,51463.0,28.9004,28.9004,28.8442,28.8536,51463.0
2019-07-24 14:25:00,30.8,30.81,30.69,30.71,43062.0,28.8536,28.8629,28.7505,28.7692,43062.0
2019-07-24 14:30:00,30.71,30.75,30.7,30.73,60901.0,28.7692,28.8067,28.7599,28.788,60901.0
2019-07-24 14:35:00,30.72,30.73,30.67,30.71,44090.0,28.7786,28.788,28.7318,28.7692,44090.0
2019-07-24 14:40:00,30.72,30.74,30.7,30.71,27001.0,28.7786,28.7974,28.7599,28.7692,27001.0
2019-07-24 14:45:00,30.71,30.74,30.7,30.7,40552.0,28.7692,28.7974,28.7599,28.7599,40552.0
2019-07-24 14:50:00,30.71,30.71,30.67,30.67,34720.0,28.7692,28.7692,28.7318,28.7318,34720.0
2019-07-24 14:55:00,30.67,30.68,30.65,30.68,43522.0,28.7318,28.7411,28.713,28.7411,43522.0
2019-07-24 15:00:00,30.68,30.68,30.63,30.65,56043.0,28.7411,28.7411,28.6943,28.713,56043.0
2019-07-24 15:05:00,30.66,30.69,30.62,30.69,43588.0,28.7224,28.7505,28.6849,28.7505,43588.0
2019-07-24 15:10:00,30.69,30.69,30.66,30.67,61648.0,28.7505,28.7505,28.7224,28.7318,61648.0
2019-07-24 15:15:00,30.67,30.75,30.66,30.74,59177.0,28.7318,28.8067,28.7224,28.7974,59177.0
2019-07-24 15:20:00,30.74,30.79,30.73,30.78,50020.0,28.7974,28.8442,28.788,28.8348,50020.0
2019-07-24 15:25:00,30.78,30.83,30.77,30.82,47865.0,28.8348,28.8817,28.8255,28.8723,47865.0
2019-07-24 15:30:00,30.82,30.87,30.71,30.86,143500.0,28.8723,28.9191,28.7692,28.9098,143500.0
2019-07-24 15:35:00,30.86,30.86,30.81,30.85,89538.0,28.9098,28.9098,28.8629,28.9004,89538.0
2019-07-24 15:40:00,30.85,30.87,30.83,30.84,71100.0,28.9004,28.9191,28.8817,28.891,71100.0
2019-07-24 15:45:00,30.84,30.85,30.81,30.82,90770.0,28.891,28.9004,28.8629,28.8723,90770.0
2019-07-24 15:50:00,30.81,30.88,30.81,30.85,149619.0,28.8629,28.9285,28.8629,28.9004,149619.0
2019-07-24 15:55:00,30.85,30.9,30.78,30.89,441331.0,28.9004,28.9472,28.8348,28.9379,441331.0
2019-07-25 09:30:00,30.99,31.11,30.99,31.05,8061.0,29.0316,29.144,29.0316,29.0878,8061.0
2019-07-25 09:35:00,31.01,31.22,31.0,31.18,127847.0,29.0503,29.247,29.0409,29.2095,127847.0
2019-07-25 09:40:00,31.19,31.24,31.1,31.18,82669.0,29.2189,29.2658,29.1346,29.2095,82669.0
2019-07-25 09:45:00,31.18,31.3,31.16,31.28,56014.0,29.2095,29.322,29.1908,29.3032,56014.0
2019-07-25 09:50:00,31.28,31.38,31.26,31.32,52108.0,29.3032,29.3969,29.2845,29.3407,52108.0
2019-07-25 09:55:00,31.32,31.38,31.25,31.26,81960.0,29.3407,29.3969,29.2751,29.2845,81960.0
2019-07-25 10:00:00,31.26,31.4,31.21,31.39,90565.0,29.2845,29.4156,29.2377,29.4063,90565.0
2019-07-25 10:05:00,31.39,31.43,31.38,31.41,83038.0,29.4063,29.4437,29.3969,29.425,83038.0
2019-07-25 10:10:00,31.42,31.45,31.39,31.42,48263.0,29.4344,29.4625,29.4063,29.4344,48263.0
2019-07-25 10:15:00,31.41,31.53,31.4,31.52,84178.0,29.425,29.5374,29.4156,29.5281,84178.0
2019-07-25 10:20:00,31.51,31.56,31.46,31.52,71533.0,29.5187,29.5655,29.4719,29.5281,71533.0
2019-07-25 10:25:00,31.52,31.58,31.49,31.5,49819.0,29.5281,29.5843,29.5,29.5093,49819.0
2019-07-25 10:30:00,31.5,31.56,31.49,31.53,48749.0,29.5093,29.5655,29.5,29.5374,48749.0
2019-07-25 10:35:00,31.53,31.6,31.53,31.57,45665.0,29.5374,29.603,29.5374,29.5749,45665.0
2019-07-25 10:40:00,31.57,31.59,31.51,31.57,49452.0,29.5749,29.5936,29.5187,29.5749,49452.0
2019-07-25 10:45:00,31.57,31.61,31.54,31.61,26909.0,29.5749,29.6124,29.5468,29.6124,26909.0
2019-07-25 10:50:00,31.6,31.66,31.59,31.61,56047.0,29.603,29.6592,29.5936,29.6124,56047.0
2019-07-25 10:55:00,31.61,31.64,31.58,31.62,91738.0,29.6124,29.6405,29.5843,29.6217,91738.0
2019-07-25 11:00:00,31.61,31.66,31.59,31.64,47536.0,29.6124,29.6592,29.5936,29.6405,47536.0
2019-07-25 11:05:00,31.63,31.71,31.62,31.65,42504.0,29.6311,29.7061,29.6217,29.6498,42504.0
2019-07-25 11:10:00,31.66,31.72,31.62,31.67,41017.0,29.6592,29.7154,29.6217,29.6686,41017.0
2019-07-25 11:15:00,31.68,31.72,31.66,31.7,30398.0,29.6779,29.7154,29.6592,29.6967,30398.0
2019-07-25 11:20:00,31.71,31.74,31.67,31.68,31508.0,29.7061,29.7342,29.6686,29.6779,31508.0
2019-07-25 11:25:00,31.68,31.74,31.67,31.71,42766.0,29.6779,29.7342,29.6686,29.7061,42766.0
2019-07-25 11:30:00,31.7,31.72,31.64,31.7,46558.0,29.6967,29.7154,29.6405,29.6967,46558.0
2019-07-25 11:35:00,31.7,31.74,31.68,31.73,30831.0,29.6967,29.7342,29.6779,29.7248,30831.0
2019-07-25 11:40:00,31.73,31.74,31.68,31.68,36799.0,29.7248,29.7342,29.6779,29.6779,36799.0
2019-07-25 11:45:00,31.68,31.72,31.65,31.68,43788.0,29.6779,29.7154,29.6498,29.6779,43788.0
2019-07-25 11:50:00,31.67,31.72,31.66,31.69,38893.0,29.6686,29.7154,29.6592,29.6873,38893.0
2019-07-25 11:55:00,31.69,31.73,31.68,31.72,33267.0,29.6873,29.7248,29.6779,29.7154,33267.0
2019-07-25 12:00:00,31.72,31.73,31.69,31.71,28898.0,29.7154,29.7248,29.6873,29.7061,28898.0
2019-07-25 12:05:00,31.72,31.74,31.69,31.7,26347.0,29.7154,29.7342,29.6873,29.6967,26347.0
2019-07-25 12:10:00,31.69,31.7,31.64,31.65,81464.0,29.6873,29.6967,29.6405,29.6498,81464.0
2019-07-25 12:15:00,31.65,31.71,31.64,31.71,35619.0,29.6498,29.7061,29.6405,29.7061,35619.0
2019-07-25 12:20:00,31.7,31.78,31.7,31.78,27718.0,29.6967,29.7716,29.6967,29.7716,27718.0
2019-07-25 12:25:00,31.78,31.79,31.74,31.77,20814.0,29.7716,29.781,29.7342,29.7623,20814.0
2019-07-25 12:30:00,31.77,31.77,31.73,31.74,29227.0,29.7623,29.7623,29.7248,29.7342,29227.0
2019-07-25 12:35:00,31.75,31.76,31.69,31.7,40170.0,29.7435,29.7529,29.6873,29.6967,40170.0
2019-07-25 12:40:00,31.7,31.72,31.64,31.64,50075.0,29.6967,29.7154,29.6405,29.6405,50075.0
2019-07-25 12:45:00,31.64,31.69,31.63,31.67,50747.0,29.6405,29.6873,29.6311,29.6686,50747.0
2019-07-25 12:50:00,31.68,31.69,31.65,31.66,25598.0,29.6779,29.6873,29.6498,29.6592,25598.0
2019-07-25 12:55:00,31.67,31.71,31.66,31.69,21121.0,29.6686,29.7061,29.6592,29.6873,21121.0
2019-07-25 13:00:00,31.69,31.69,31.64,31.65,32559.0,29.6873,29.6873,29.6405,29.6498,32559.0
2019-07-25 13:05:00,31.65,31.75,31.64,31.72,20070.0,29.6498,29.7435,29.6405,29.7154,20070.0
2019-07-25 13:10:00,31.73,31.75,31.69,31.71,43038.0,29.7248,29.7435,29.6873,29.7061,43038.0
2019-07-25 13:15:00,31.71,31.72,31.65,31.69,37265.0,29.7061,29.7154,29.6498,29.6873,37265.0
2019-07-25 13:20:00,31.69,31.7,31.66,31.7,19363.0,29.6873,29.6967,29.6592,29.6967,19363.0
2019-07-25 13:25:00,31.69,31.71,31.68,31.71,22132.0,29.6873,29.7061,29.6779,29.7061,22132.0
2019-07-25 13:30:00,31.71,31.78,31.7,31.78,28712.0,29.7061,29.7716,29.6967,29.7716,28712.0
2019-07-25 13:35:00,31.78,31.85,31.77,31.84,143278.0,29.7716,29.8372,29.7623,29.8278,143278.0
2019-07-25 13:40:00,31.85,31.88,31.85,31.86,44739.0,29.8372,29.8653,29.8372,29.8466,44739.0
2019-07-25 13:45:00,31.86,31.87,31.78,31.84,101443.0,29.8466,29.8559,29.7716,29.8278,101443.0
2019-07-25 13:50:00,31.84,31.84,31.69,31.74,75187.0,29.8278,29.8278,29.6873,29.7342,75187.0
2019-07-25 13:55:00,31.74,31.8,31.74,31.77,93423.0,29.7342,29.7904,29.7342,29.7623,93423.0
2019-07-25 14:00:00,31.76,31.84,31.76,31.81,36448.0,29.7529,29.8278,29.7529,29.7997,36448.0
2019-07-25 14:05:00,31.81,31.82,31.76,31.8,39296.0,29.7997,29.8091,29.7529,29.7904,39296.0
2019-07-25 14:10:00,31.8,31.81,31.77,31.79,32352.0,29.7904,29.7997,29.7623,29.781,32352.0
2019-07-25 14:15:00,31.79,31.81,31.78,31.8,24791.0,29.781,29.7997,29.7716,29.7904,24791.0
2019-07-25 14:20:00,31.8,31.81,31.78,31.8,32527.0,29.7904,29.7997,29.7716,29.7904,32527.0
2019-07-25 14:25:00,31.8,31.8,31.75,31.78,21382.0,29.7904,29.7904,29.7435,29.7716,21382.0
2019-07-25 14:30:00,31.78,31.82,31.76,31.8,24000.0,29.7716,29.8091,29.7529,29.7904,24000.0
2019-07-25 14:35:00,31.79,31.82,31.79,31.8,26295.0,29.781,29.8091,29.781,29.7904,26295.0
2019-07-25 14:40:00,31.79,31.83,31.78,31.83,29061.0,29.781,29.8185,29.7716,29.8185,29061.0
2019-07-25 14:45:00,31.83,31.86,31.81,31.86,20316.0,29.8185,29.8466,29.7997,29.8466,20316.0
2019-07-25 14:50:00,31.87,31.87,31.82,31.82,72433.0,29.8559,29.8559,29.8091,29.8091,72433.0
2019-07-25 14:55:00,31.82,31.86,31.81,31.84,51533.0,29.8091,29.8466,29.7997,29.8278,51533.0
2019-07-25 15:00:00,31.84,31.86,31.83,31.84,37329.0,29.8278,29.8466,29.8185,29.8278,37329.0
2019-07-25 15:05:00,31.84,31.84,31.8,31.81,23595.0,29.8278,29.8278,29.7904,29.7997,23595.0
2019-07-25 15:10:00,31.8,31.81,31.76,31.77,30899.0,29.7904,29.7997,29.7529,29.7623,30899.0
2019-07-25 15:15:00,31.77,31.77,31.7,31.71,41739.0,29.7623,29.7623,29.6967,29.7061,41739.0
2019-07-25 15:20:00,31.71,31.74,31.68,31.74,99888.0,29.7061,29.7342,29.6779,29.7342,99888.0
2019-07-25 15:25:00,31.74,31.78,31.72,31.77,48394.0,29.7342,29.7716,29.7154,29.7623,48394.0
2019-07-25 15:30:00,31.78,31.84,31.78,31.78,72508.0,29.7716,29.8278,29.7716,29.7716,72508.0
2019-07-25 15:35:00,31.79,31.85,31.77,31.85,52296.0,29.781,29.8372,29.7623,29.8372,52296.0
2019-07-25 15:40:00,31.85,31.85,31.8,31.81,73912.0,29.8372,29.8372,29.7904,29.7997,73912.0
2019-07-25 15:45:00,31.82,31.86,31.81,31.86,55854.0,29.8091,29.8466,29.7997,29.8466,55854.0
2019-07-25 15:50:00,31.86,31.91,31.85,31.91,106206.0,29.8466,29.8934,29.8372,29.8934,106206.0
2019-07-25 15:55:00,31.91,31.92,31.84,31.86,310634.0,29.8934,29.9028,29.8278,29.8466,310634.0
2019-07-26 09:30:00,31.74,31.74,31.61,31.72,45721.0,29.7342,29.7342,29.6124,29.7154,45721.0
2019-07-26 09:35:00,31.74,31.82,31.68,31.69,41587.0,29.7342,29.8091,29.6779,29.6873,41587.0
2019-07-26 09:40:00,31.68,31.74,31.64,31.66,34161.0,29.6779,29.7342,29.6405,29.6592,34161.0
2019-07-26 09:45:00,31.64,31.96,31.64,31.89,48461.0,29.6405,29.9403,29.6405,29.8747,48461.0
2019-07-26 09:50:00,31.89,31.9,31.8,31.83,21070.0,29.8747,29.884,29.7904,29.8185,21070.0
2019-07-26 09:55:00,31.83,31.84,31.76,31.77,23474.0,29.8185,29.8278,29.7529,29.7623,23474.0
2019-07-26 10:00:00,31.77,31.91,31.77,31.88,18157.0,29.7623,29.8934,29.7623,29.8653,18157.0
2019-07-26 10:05:00,31.85,31.88,31.8,31.88,11798.0,29.8372,29.8653,29.7904,29.8653,11798.0
2019-07-26 10:10:00,31.88,31.89,31.82,31.85,13238.0,29.8653,29.8747,29.8091,29.8372,13238.0
2019-07-26 10:15:00,31.85,31.9,31.83,31.87,17796.0,29.8372,29.884,29.8185,29.8559,17796.0
2019-07-26 10:20:00,31.86,31.89,31.82,31.84,14265.0,29.8466,29.8747,29.8091,29.8278,14265.0
2019-07-26 10:25:00,31.84,31.9,31.81,31.82,21007.0,29.8278,29.884,29.7997,29.8091,21007.0
2019-07-26 10:30:00,31.81,31.86,31.81,31.86,11430.0,29.7997,29.8466,29.7997,29.8466,11430.0
2019-07-26 10:35:00,31.86,31.88,31.82,31.82,25415.0,29.8466,29.8653,29.8091,29.8091,25415.0
2019-07-26 10:40:00,31.83,31.88,31.82,31.85,17160.0,29.8185,29.8653,29.8091,29.8372,17160.0
2019-07-26 10:45:00,31.86,31.91,31.85,31.88,39569.0,29.8466,29.8934,29.8372,29.8653,39569.0
2019-07-26 10:50:00,31.89,31.94,31.88,31.94,15899.0,29.8747,29.9215,29.8653,29.9215,15899.0
2019-07-26 10:55:00,31.93,31.98,31.93,31.94,11664.0,29.9121,29.959,29.9121,29.9215,11664.0
2019-07-26 11:00:00,31.94,31.98,31.93,31.98,15327.0,29.9215,29.959,29.9121,29.959,15327.0
2019-07-26 11:05:00,31.98,31.98,31.9,31.91,9955.0,29.959,29.959,29.884,29.8934,9955.0
2019-07-26 11:10:00,31.91,31.93,31.87,31.9,26376.0,29.8934,29.9121,29.8559,29.884,26376.0
2019-07-26 11:15:00,31.9,31.94,31.87,31.88,23369.0,29.884,29.9215,29.8559,29.8653,23369.0
2019-07-26 11:20:00,31.88,31.93,31.87,31.89,30148.0,29.8653,29.9121,29.8559,29.8747,30148.0
2019-07-26 11:25:00,31.88,31.93,31.86,31.91,22914.0,29.8653,29.9121,29.8466,29.8934,22914.0
2019-07-26 11:30:00,31.9,31.93,31.88,31.92,13656.0,29.884,29.9121,29.8653,29.9028,13656.0
2019-07-26 11:35:00,31.91,31.93,31.9,31.92,10433.0,29.8934,29.9121,29.884,29.9028,10433.0
2019-07-26 11:40:00,31.93,31.95,31.9,31.92,21482.0,29.9121,29.9309,29.884,29.9028,21482.0
2019-07-26 11:45:00,31.92,31.92,31.79,31.8,31537.0,29.9028,29.9028,29.781,29.7904,31537.0
2019-07-26 11:50:00,31.8,31.85,31.79,31.83,18791.0,29.7904,29.8372,29.781,29.8185,18791.0
2019-07-26 11:55:00,31.82,31.85,31.81,31.84,9040.0,29.8091,29.8372,29.7997,29.8278,9040.0
2019-07-26 12:00:00,31.85,31.85,31.79,31.8,19582.0,29.8372,29.8372,29.781,29.7904,19582.0
2019-07-26 12:05:00,31.8,31.8,31.77,31.79,15593.0,29.7904,29.7904,29.7623,29.781,15593.0
2019-07-26 12:10:00,31.79,31.8,31.77,31.78,11438.0,29.781,29.7904,29.7623,29.7716,11438.0
2019-07-26 12:15:00,31.79,31.79,31.76,31.78,7455.0,29.781,29.781,29.7529,29.7716,7455.0
2019-07-26 12:20:00,31.77,31.78,31.71,31.72,16381.0,29.7623,29.7716,29.7061,29.7154,16381.0
2019-07-26 12:25:00,31.7,31.71,31.63,31.7,19987.0,29.6967,29.7061,29.6311,29.6967,19987.0
2019-07-26 12:30:00,31.7,31.71,31.67,31.69,11547.0,29.6967,29.7061,29.6686,29.6873,11547.0
2019-07-26 12:35:00,31.7,31.7,31.67,31.69,9340.0,29.6967,29.6967,29.6686,29.6873,9340.0
2019-07-26 12:40:00,31.69,31.71,31.68,31.68,11513.0,29.6873,29.7061,29.6779,29.6779,11513.0
2019-07-26 12:45:00,31.68,31.69,31.63,31.67,22460.0,29.6779,29.6873,29.6311,29.6686,22460.0
2019-07-26 12:50:00,31.68,31.68,31.6,31.63,20607.0,29.6779,29.6779,29.603,29.6311,20607.0
2019-07-26 12:55:00,31.63,31.68,31.63,31.66,17125.0,29.6311,29.6779,29.6311,29.6592,17125.0
2019-07-26 13:00:00,31.65,31.67,31.64,31.67,7771.0,29.6498,29.6686,29.6405,29.6686,7771.0
2019-07-26 13:05:00,31.67,31.67,31.62,31.64,20676.0,29.6686,29.6686,29.6217,29.6405,20676.0
2019-07-26 13:10:00,31.64,31.64,31.59,31.63,19896.0,29.6405,29.6405,29.5936,29.6311,19896.0
2019-07-26 13:15:00,31.63,31.64,31.58,31.62,12368.0,29.6311,29.6405,29.5843,29.6217,12368.0
2019-07-26 13:20:00,31.62,31.66,31.62,31.65,18709.0,29.6217,29.6592,29.6217,29.6498,18709.0
2019-07-26 13:25:00,31.65,31.65,31.59,31.6,22285.0,29.6498,29.6498,29.5936,29.603,22285.0
2019-07-26 13:30:00,31.6,31.64,31.6,31.63,13436.0,29.603,29.6405,29.603,29.6311,13436.0
2019-07-26 13:35:00,31.62,31.65,31.61,31.63,17222.0,29.6217,29.6498,29.6124,29.6311,17222.0
2019-07-26 13:40:00,31.64,31.71,31.63,31.69,17707.0,29.6405,29.7061,29.6311,29.6873,17707.0
2019-07-26 13:45:00,31.68,31.69,31.65,31.68,20704.0,29.6779,29.6873,29.6498,29.6779,20704.0
2019-07-26 13:50:00,31.68,31.71,31.67,31.68,28965.0,29.6779,29.7061,29.6686,29.6779,28965.0
2019-07-26 13:55:00,31.68,31.69,31.65,31.65,10639.0,29.6779,29.6873,29.6498,29.6498,10639.0
2019-07-26 14:00:00,31.65,31.72,31.65,31.71,16007.0,29.6498,29.7154,29.6498,29.7061,16007.0
2019-07-26 14:05:00,31.7,31.74,31.69,31.73,14922.0,29.6967,29.7342,29.6873,29.7248,14922.0
2019-07-26 14:10:00,31.74,31.77,31.74,31.76,16446.0,29.7342,29.7623,29.7342,29.7529,16446.0
2019-07-26 14:15:00,31.75,31.81,31.74,31.8,12951.0,29.7435,29.7997,29.7342,29.7904,12951.0
2019-07-26 14:20:00,31.8,31.81,31.76,31.8,16579.0,29.7904,29.7997,29.7529,29.7904,16579.0
2019-07-26 14:25:00,31.8,31.82,31.79,31.82,31819.0,29.7904,29.8091,29.781,29.8091,31819.0
2019-07-26 14:30:00,31.81,31.84,31.81,31.82,28428.0,29.7997,29.8278,29.7997,29.8091,28428.0
2019-07-26 14:35:00,31.81,31.84,31.81,31.84,12489.0,29.7997,29.8278,29.7997,29.8278,12489.0
2019-07-26 14:40:00,31.84,31.89,31.83,31.89,55860.0,29.8278,29.8747,29.8185,29.8747,55860.0
2019-07-26 14:45:00,31.89,31.91,31.87,31.91,19860.0,29.8747,29.8934,29.8559,29.8934,19860.0
2019-07-26 14:50:00,31.9,31.92,31.87,31.88,58429.0,29.884,29.9028,29.8559,29.8653,58429.0
2019-07-26 14:55:00,31.88,31.97,31.88,31.94,41691.0,29.8653,29.9496,29.8653,29.9215,41691.0
2019-07-26 15:00:00,31.94,31.96,31.92,31.95,33756.0,29.9215,29.9403,29.9028,29.9309,33756.0
2019-07-26 15:05:00,31.95,31.95,31.88,31.9,41493.0,29.9309,29.9309,29.8653,29.884,41493.0
2019-07-26 15:10:00,31.9,31.94,31.89,31.91,28720.0,29.884,29.9215,29.8747,29.8934,28720.0
2019-07-26 15:15:00,31.92,31.93,31.89,31.92,22345.0,29.9028,29.9121,29.8747,29.9028,22345.0
2019-07-26 15:20:00,31.91,31.94,31.89,31.93,76179.0,29.8934,29.9215,29.8747,29.9121,76179.0
2019-07-26 15:25:00,31.94,31.94,31.9,31.9,28741.0,29.9215,29.9215,29.884,29.884,28741.0
2019-07-26 15:30:00,31.9,31.92,31.89,31.92,38309.0,29.884,29.9028,29.8747,29.9028,38309.0
2019-07-26 15:35:00,31.92,31.94,31.9,31.93,39046.0,29.9028,29.9215,29.884,29.9121,39046.0
2019-07-26 15:40:00,31.93,31.94,31.89,31.9,26617.0,29.9121,29.9215,29.8747,29.884,26617.0
2019-07-26 15:45:00,31.89,31.91,31.85,31.86,52809.0,29.8747,29.8934,29.8372,29.8466,52809.0
2019-07-26 15:50:00,31.86,31.91,31.85,31.89,50833.0,29.8466,29.8934,29.8372,29.8747,50833.0
2019-07-26 15:55:00,31.89,31.89,31.83,31.86,152371.0,29.8747,29.8747,29.8185,29.8466,152371.0
2019-07-29 09:30:00,31.81,31.95,31.61,31.64,49378.0,29.7997,29.9309,29.6124,29.6405,49378.0
2019-07-29 09:35:00,31.64,31.64,31.39,31.45,32938.0,29.6405,29.6405,29.4063,29.4625,32938.0
2019-07-29 09:40:00,31.46,31.54,31.42,31.54,24610.0,29.4719,29.5468,29.4344,29.5468,24610.0
2019-07-29 09:45:00,31.5,31.54,31.41,31.43,21358.0,29.5093,29.5468,29.425,29.4437,21358.0
2019-07-29 09:50:00,31.42,31.47,31.39,31.41,22427.0,29.4344,29.4812,29.4063,29.425,22427.0
2019-07-29 09:55:00,31.4,31.44,31.37,31.4,17458.0,29.4156,29.4531,29.3875,29.4156,17458.0
2019-07-29 10:00:00,31.4,31.49,31.39,31.42,16239.0,29.4156,29.5,29.4063,29.4344,16239.0
2019-07-29 10:05:00,31.42,31.45,31.37,31.43,12142.0,29.4344,29.4625,29.3875,29.4437,12142.0
2019-07-29 10:10:00,31.45,31.54,31.44,31.52,36364.0,29.4625,29.5468,29.4531,29.5281,36364.0
2019-07-29 10:15:00,31.53,31.58,31.52,31.56,15949.0,29.5374,29.5843,29.5281,29.5655,15949.0
2019-07-29 10:20:00,31.55,31.55,31.5,31.54,14263.0,29.5562,29.5562,29.5093,29.5468,14263.0
2019-07-29 10:25:00,31.53,31.54,31.49,31.51,51820.0,29.5374,29.5468,29.5,29.5187,51820.0
2019-07-29 10:30:00,31.5,31.55,31.44,31.44,17884.0,29.5093,29.5562,29.4531,29.4531,17884.0
2019-07-29 10:35:00,31.43,31.43,31.34,31.37,24643.0,29.4437,29.4437,29.3594,29.3875,24643.0
2019-07-29 10:40:00,31.38,31.38,31.31,31.34,21906.0,29.3969,29.3969,29.3313,29.3594,21906.0
2019-07-29 10:45:00,31.35,31.42,31.32,31.42,18480.0,29.3688,29.4344,29.3407,29.4344,18480.0
2019-07-29 10:50:00,31.43,31.5,31.41,31.5,16580.0,29.4437,29.5093,29.425,29.5093,16580.0
2019-07-29 10:55:00,31.5,31.52,31.46,31.46,47209.0,29.5093,29.5281,29.4719,29.4719,47209.0
2019-07-29 11:00:00,31.46,31.48,31.41,31.43,19624.0,29.4719,29.4906,29.425,29.4437,19624.0
2019-07-29 11:05:00,31.43,31.44,31.37,31.39,21388.0,29.4437,29.4531,29.3875,29.4063,21388.0
2019-07-29 11:10:00,31.39,31.4,31.34,31.36,19747.0,29.4063,29.4156,29.3594,29.3782,19747.0
2019-07-29 11:15:00,31.36,31.37,31.31,31.37,20074.0,29.3782,29.3875,29.3313,29.3875,20074.0
2019-07-29 11:20:00,31.36,31.39,31.34,31.37,20687.0,29.3782,29.4063,29.3594,29.3875,20687.0
2019-07-29 11:25:00,31.38,31.41,31.36,31.37,14102.0,29.3969,29.425,29.3782,29.3875,14102.0
2019-07-29 11:30:00,31.37,31.37,31.32,31.36,17683.0,29.3875,29.3875,29.3407,29.3782,17683.0
2019-07-29 11:35:00,31.36,31.47,31.35,31.46,17096.0,29.3782,29.4812,29.3688,29.4719,17096.0
2019-07-29 11:40:00,31.46,31.46,31.43,31.46,24179.0,29.4719,29.4719,29.4437,29.4719,24179.0
2019-07-29 11:45:00,31.46,31.49,31.45,31.48,18244.0,29.4719,29.5,29.4625,29.4906,18244.0
2019-07-29 11:50:00,31.48,31.49,31.46,31.46,11887.0,29.4906,29.5,29.4719,29.4719,11887.0
2019-07-29 11:55:00,31.47,31.5,31.45,31.5,29015.0,29.4812,29.5093,29.4625,29.5093,29015.0
2019-07-29 12:00:00,31.49,31.51,31.47,31.47,31002.0,29.5,29.5187,29.4812,29.4812,31002.0
2019-07-29 12:05:00,31.48,31.53,31.47,31.53,11032.0,29.4906,29.5374,29.4812,29.5374,11032.0
2019-07-29 12:10:00,31.53,31.54,31.5,31.54,14576.0,29.5374,29.5468,29.5093,29.5468,14576.0
2019-07-29 12:15:00,31.54,31.54,31.52,31.53,13120.0,29.5468,29.5468,29.5281,29.5374,13120.0
2019-07-29 12:20:00,31.53,31.58,31.52,31.57,27017.0,29.5374,29.5843,29.5281,29.5749,27017.0
2019-07-29 12:25:00,31.57,31.59,31.56,31.58,7797.0,29.5749,29.5936,29.5655,29.5843,7797.0
2019-07-29 12:30:00,31.58,31.58,31.55,31.58,22708.0,29.5843,29.5843,29.5562,29.5843,22708.0
2019-07-29 12:35:00,31.58,31.6,31.55,31.58,15472.0,29.5843,29.603,29.5562,29.5843,15472.0
2019-07-29 12:40:00,31.58,31.6,31.57,31.59,9735.0,29.5843,29.603,29.5749,29.5936,9735.0
2019-07-29 12:45:00,31.59,31.6,31.55,31.59,11891.0,29.5936,29.603,29.5562,29.5936,11891.0
2019-07-29 12:50:00,31.6,31.62,31.59,31.6,12584.0,29.603,29.6217,29.5936,29.603,12584.0
2019-07-29 12:55:00,31.61,31.65,31.6,31.64,16303.0,29.6124,29.6498,29.603,29.6405,16303.0
2019-07-29 13:00:00,31.64,31.65,31.61,31.63,14554.0,29.6405,29.6498,29.6124,29.6311,14554.0
2019-07-29 13:05:00,31.63,31.64,31.61,31.64,15894.0,29.6311,29.6405,29.6124,29.6405,15894.0
2019-07-29 13:10:00,31.64,31.64,31.58,31.58,32591.0,29.6405,29.6405,29.5843,29.5843,32591.0
2019-07-29 13:15:00,31.59,31.69,31.59,31.66,35441.0,29.5936,29.6873,29.5936,29.6592,35441.0
2019-07-29 13:20:00,31.66,31.67,31.64,31.67,8792.0,29.6592,29.6686,29.6405,29.6686,8792.0
2019-07-29 13:25:00,31.66,31.7,31.64,31.66,50971.0,29.6592,29.6967,29.6405,29.6592,50971.0
2019-07-29 13:30:00,31.65,31.69,31.64,31.69,142631.0,29.6498,29.6873,29.6405,29.6873,142631.0
2019-07-29 13:35:00,31.68,31.77,31.66,31.77,272795.0,29.6779,29.7623,29.6592,29.7623,272795.0
2019-07-29 13:40:00,31.77,31.8,31.75,31.8,16198.0,29.7623,29.7904,29.7435,29.7904,16198.0
2019-07-29 13:45:00,31.8,31.81,31.75,31.79,26803.0,29.7904,29.7997,29.7435,29.781,26803.0
2019-07-29 13:50:00,31.78,31.79,31.74,31.75,29553.0,29.7716,29.781,29.7342,29.7435,29553.0
2019-07-29 13:55:00,31.74,31.76,31.72,31.74,39418.0,29.7342,29.7529,29.7154,29.7342,39418.0
2019-07-29 14:00:00,31.73,31.77,31.72,31.75,24755.0,29.7248,29.7623,29.7154,29.7435,24755.0
2019-07-29 14:05:00,31.76,31.76,31.69,31.73,592547.0,29.7529,29.7529,29.6873,29.7248,592547.0
2019-07-29 14:10:00,31.73,31.76,31.72,31.76,22454.0,29.7248,29.7529,29.7154,29.7529,22454.0
2019-07-29 14:15:00,31.77,31.78,31.74,31.78,31648.0,29.7623,29.7716,29.7342,29.7716,31648.0
2019-07-29 14:20:00,31.78,31.78,31.74,31.75,26971.0,29.7716,29.7716,29.7342,29.7435,26971.0
2019-07-29 14:25:00,31.75,31.76,31.61,31.61,82755.0,29.7435,29.7529,29.6124,29.6124,82755.0
2019-07-29 14:30:00,31.61,31.61,31.47,31.48,23335.0,29.6124,29.6124,29.4812,29.4906,23335.0
2019-07-29 14:35:00,31.48,31.49,31.44,31.48,52938.0,29.4906,29.5,29.4531,29.4906,52938.0
2019-07-29 14:40:00,31.47,31.48,31.39,31.41,48899.0,29.4812,29.4906,29.4063,29.425,48899.0
2019-07-29 14:45:00,31.42,31.42,31.38,31.42,35924.0,29.4344,29.4344,29.3969,29.4344,35924.0
2019-07-29 14:50:00,31.42,31.42,31.37,31.37,27841.0,29.4344,29.4344,29.3875,29.3875,27841.0
2019-07-29 14:55:00,31.37,31.37,31.29,31.33,51365.0,29.3875,29.3875,29.3126,29.3501,51365.0
2019-07-29 15:00:00,31.33,31.37,31.32,31.35,55321.0,29.3501,29.3875,29.3407,29.3688,55321.0
2019-07-29 15:05:00,31.34,31.41,31.33,31.38,37351.0,29.3594,29.425,29.3501,29.3969,37351.0
2019-07-29 15:10:00,31.38,31.38,31.33,31.35,32022.0,29.3969,29.3969,29.3501,29.3688,32022.0
2019-07-29 15:15:00,31.36,31.41,31.33,31.36,37789.0,29.3782,29.425,29.3501,29.3782,37789.0
2019-07-29 15:20:00,31.35,31.37,31.33,31.36,35146.0,29.3688,29.3875,29.3501,29.3782,35146.0
2019-07-29 15:25:00,31.36,31.36,31.31,31.34,47740.0,29.3782,29.3782,29.3313,29.3594,47740.0
2019-07-29 15:30:00,31.34,31.36,31.33,31.34,48771.0,29.3594,29.3782,29.3501,29.3594,48771.0
2019-07-29 15:35:00,31.34,31.4,31.33,31.4,83109.0,29.3594,29.4156,29.3501,29.4156,83109.0
2019-07-29 15:40:00,31.4,31.44,31.37,31.39,86959.0,29.4156,29.4531,29.3875,29.4063,86959.0
2019-07-29 15:45:00,31.39,31.46,31.38,31.46,77436.0,29.4063,29.4719,29.3969,29.4719,77436.0
2019-07-29 15:50:00,31.46,31.49,31.41,31.47,151916.0,29.4719,29.5,29.425,29.4812,151916.0
2019-07-29 15:55:00,31.46,31.49,31.43,31.47,365381.0,29.4719,29.5,29.4437,29.4812,365381.0
2019-07-30 09:30:00,31.63,31.92,31.61,31.64,68353.0,29.6311,29.9028,29.6124,29.6405,68353.0
2019-07-30 09:35:00,31.58,31.83,31.58,31.64,39630.0,29.5843,29.8185,29.5843,29.6405,39630.0
2019-07-30 09:40:00,31.66,31.75,31.59,31.64,45755.0,29.6592,29.7435,29.5936,29.6405,45755.0
2019-07-30 09:45:00,31.64,31.75,31.56,31.75,22416.0,29.6405,29.7435,29.5655,29.7435,22416.0
2019-07-30 09:50:00,31.77,31.78,31.66,31.77,19528.0,29.7623,29.7716,29.6592,29.7623,19528.0
2019-07-30 09:55:00,31.77,31.84,31.74,31.84,9976.0,29.7623,29.8278,29.7342,29.8278,9976.0
2019-07-30 10:00:00,31.84,31.98,31.79,31.96,37717.0,29.8278,29.959,29.781,29.9403,37717.0
2019-07-30 10:05:00,31.98,32.05,31.92,32.02,41142.0,29.959,30.0246,29.9028,29.9965,41142.0
2019-07-30 10:10:00,32.04,32.05,31.88,31.94,34806.0,30.0152,30.0246,29.8653,29.9215,34806.0
2019-07-30 10:15:00,31.94,31.95,31.87,31.9,29392.0,29.9215,29.9309,29.8559,29.884,29392.0
2019-07-30 10:20:00,31.89,31.99,31.88,31.99,17308.0,29.8747,29.9684,29.8653,29.9684,17308.0
2019-07-30 10:25:00,31.99,32.13,31.98,32.06,34395.0,29.9684,30.0995,29.959,30.0339,34395.0
2019-07-30 10:30:00,32.08,32.15,32.06,32.15,13348.0,30.0527,30.1182,30.0339,30.1182,13348.0
2019-07-30 10:35:00,32.14,32.21,32.09,32.2,32461.0,30.1089,30.1745,30.062,30.1651,32461.0
2019-07-30 10:40:00,32.21,32.3,32.21,32.22,52256.0,30.1745,30.2588,30.1745,30.1838,52256.0
2019-07-30 10:45:00,32.22,32.33,32.22,32.26,38276.0,30.1838,30.2869,30.1838,30.2213,38276.0
2019-07-30 10:50:00,32.26,32.27,32.16,32.16,17157.0,30.2213,30.2307,30.1276,30.1276,17157.0
2019-07-30 10:55:00,32.16,32.23,32.16,32.2,15175.0,30.1276,30.1932,30.1276,30.1651,15175.0
2019-07-30 11:00:00,32.2,32.2,32.04,32.07,35208.0,30.1651,30.1651,30.0152,30.0433,35208.0
2019-07-30 11:05:00,32.06,32.17,32.02,32.17,65839.0,30.0339,30.137,29.9965,30.137,65839.0
2019-07-30 11:10:00,32.17,32.21,32.16,32.16,21705.0,30.137,30.1745,30.1276,30.1276,21705.0
2019-07-30 11:15:00,32.17,32.22,32.14,32.17,32454.0,30.137,30.1838,30.1089,30.137,32454.0
2019-07-30 11:20:00,32.17,32.28,32.16,32.22,30890.0,30.137,30.24,30.1276,30.1838,30890.0
2019-07-30 11:25:00,32.22,32.28,32.22,32.27,26154.0,30.1838,30.24,30.1838,30.2307,26154.0
2019-07-30 11:30:00,32.27,32.33,32.23,32.26,32880.0,30.2307,30.2869,30.1932,30.2213,32880.0
2019-07-30 11:35:00,32.26,32.34,32.26,32.34,30053.0,30.2213,30.2962,30.2213,30.2962,30053.0
2019-07-30 11:40:00,32.35,32.38,32.33,32.35,20505.0,30.3056,30.3337,30.2869,30.3056,20505.0
2019-07-30 11:45:00,32.36,32.38,32.25,32.26,32898.0,30.315,30.3337,30.2119,30.2213,32898.0
2019-07-30 11:50:00,32.26,32.29,32.23,32.29,21358.0,30.2213,30.2494,30.1932,30.2494,21358.0
2019-07-30 11:55:00,32.28,32.29,32.17,32.19,14574.0,30.24,30.2494,30.137,30.1557,14574.0
2019-07-30 12:00:00,32.19,32.23,32.18,32.21,16666.0,30.1557,30.1932,30.1464,30.1745,16666.0
2019-07-30 12:05:00,32.2,32.24,32.19,32.2,20459.0,30.1651,30.2026,30.1557,30.1651,20459.0
2019-07-30 12:10:00,32.2,32.21,32.12,32.15,41015.0,30.1651,30.1745,30.0901,30.1182,41015.0
2019-07-30 12:15:00,32.16,32.21,32.15,32.19,26734.0,30.1276,30.1745,30.1182,30.1557,26734.0
2019-07-30 12:20:00,32.19,32.2,32.15,32.18,38457.0,30.1557,30.1651,30.1182,30.1464,38457.0
2019-07-30 12:25:00,32.17,32.22,32.17,32.21,26443.0,30.137,30.1838,30.137,30.1745,26443.0
2019-07-30 12:30:00,32.22,32.22,32.1,32.11,70083.0,30.1838,30.1838,30.0714,30.0808,70083.0
2019-07-30 12:35:00,32.11,32.15,32.1,32.15,26049.0,30.0808,30.1182,30.0714,30.1182,26049.0
2019-07-30 12:40:00,32.14,32.15,32.1,32.14,33451.0,30.1089,30.1182,30.0714,30.1089,33451.0
2019-07-30 12:45:00,32.15,32.19,32.13,32.13,32223.0,30.1182,30.1557,30.0995,30.0995,32223.0
2019-07-30 12:50:00,32.13,32.16,32.12,32.13,26449.0,30.0995,30.1276,30.0901,30.0995,26449.0
2019-07-30 12:55:00,32.13,32.15,32.12,32.14,20117.0,30.0995,30.1182,30.0901,30.1089,20117.0
2019-07-30 13:00:00,32.14,32.17,32.13,32.13,15577.0,30.1089,30.137,30.0995,30.0995,15577.0
2019-07-30 13:05:00,32.13,32.2,32.13,32.19,14244.0,30.0995,30.1651,30.0995,30.1557,14244.0
2019-07-30 13:10:00,32.18,32.19,32.08,32.09,37850.0,30.1464,30.1557,30.0527,30.062,37850.0
2019-07-30 13:15:00,32.09,32.14,32.06,32.13,14011.0,30.062,30.1089,30.0339,30.0995,14011.0
2019-07-30 13:20:00,32.13,32.17,32.13,32.16,28102.0,30.0995,30.137,30.0995,30.1276,28102.0
2019-07-30 13:25:00,32.15,32.15,32.12,32.15,29696.0,30.1182,30.1182,30.0901,30.1182,29696.0
2019-07-30 13:30:00,32.15,32.15,32.1,32.13,29712.0,30.1182,30.1182,30.0714,30.0995,29712.0
2019-07-30 13:35:00,32.12,32.15,32.12,32.13,30935.0,30.0901,30.1182,30.0901,30.0995,30935.0
2019-07-30 13:40:00,32.13,32.15,32.11,32.13,24373.0,30.0995,30.1182,30.0808,30.0995,24373.0
2019-07-30 13:45:00,32.14,32.15,32.12,32.15,24629.0,30.1089,30.1182,30.0901,30.1182,24629.0
2019-07-30 13:50:00,32.15,32.17,32.14,32.16,32357.0,30.1182,30.137,30.1089,30.1276,32357.0
2019-07-30 13:55:00,32.16,32.18,32.14,32.18,23360.0,30.1276,30.1464,30.1089,30.1464,23360.0
2019-07-30 14:00:00,32.18,32.2,32.16,32.17,39572.0,30.1464,30.1651,30.1276,30.137,39572.0
2019-07-30 14:05:00,32.17,32.18,32.13,32.17,43773.0,30.137,30.1464,30.0995,30.137,43773.0
2019-07-30 14:10:00,32.17,32.19,32.16,32.17,22792.0,30.137,30.1557,30.1276,30.137,22792.0
2019-07-30 14:15:00,32.17,32.17,32.14,32.15,36228.0,30.137,30.137,30.1089,30.1182,36228.0
2019-07-30 14:20:00,32.15,32.16,32.12,32.15,36284.0,30.1182,30.1276,30.0901,30.1182,36284.0
2019-07-30 14:25:00,32.15,32.15,32.09,32.13,18631.0,30.1182,30.1182,30.062,30.0995,18631.0
2019-07-30 14:30:00,32.14,32.14,32.12,32.14,11176.0,30.1089,30.1089,30.0901,30.1089,11176.0
2019-07-30 14:35:00,32.15,32.15,32.03,32.03,16189.0,30.1182,30.1182,30.0058,30.0058,16189.0
2019-07-30 14:40:00,32.04,32.08,32.02,32.02,21776.0,30.0152,30.0527,29.9965,29.9965,21776.0
2019-07-30 14:45:00,32.03,32.03,32.0,32.02,10237.0,30.0058,30.0058,29.9777,29.9965,10237.0
2019-07-30 14:50:00,32.02,32.07,32.01,32.06,16084.0,29.9965,30.0433,29.9871,30.0339,16084.0
2019-07-30 14:55:00,32.05,32.1,32.04,32.1,26282.0,30.0246,30.0714,30.0152,30.0714,26282.0
2019-07-30 15:00:00,32.1,32.14,32.08,32.11,35733.0,30.0714,30.1089,30.0527,30.0808,35733.0
2019-07-30 15:05:00,32.11,32.15,32.1,32.14,14579.0,30.0808,30.1182,30.0714,30.1089,14579.0
2019-07-30 15:10:00,32.14,32.16,32.12,32.15,28400.0,30.1089,30.1276,30.0901,30.1182,28400.0
2019-07-30 15:15:00,32.16,32.17,32.14,32.16,21565.0,30.1276,30.137,30.1089,30.1276,21565.0
2019-07-30 15:20:00,32.16,32.17,32.13,32.14,21618.0,30.1276,30.137,30.0995,30.1089,21618.0
2019-07-30 15:25:00,32.14,32.17,32.11,32.12,54639.0,30.1089,30.137,30.0808,30.0901,54639.0
2019-07-30 15:30:00,32.12,32.13,32.09,32.13,44271.0,30.0901,30.0995,30.062,30.0995,44271.0
2019-07-30 15:35:00,32.13,32.13,32.11,32.13,42029.0,30.0995,30.0995,30.0808,30.0995,42029.0
2019-07-30 15:40:00,32.13,32.13,32.1,32.12,35144.0,30.0995,30.0995,30.0714,30.0901,35144.0
2019-07-30 15:45:00,32.11,32.12,32.06,32.07,85196.0,30.0808,30.0901,30.0339,30.0433,85196.0
2019-07-30 15:50:00,32.07,32.07,32.03,32.04,104910.0,30.0433,30.0433,30.0058,30.0152,104910.0
2019-07-30 15:55:00,32.04,32.13,32.02,32.11,207731.0,30.0152,30.0995,29.9965,30.0808,207731.0
2019-07-31 09:30:00,32.22,32.3,32.01,32.08,41677.0,30.1838,30.2588,29.9871,30.0527,41677.0
2019-07-31 09:35:00,32.11,32.32,32.11,32.16,17982.0,30.0808,30.2775,30.0808,30.1276,17982.0
2019-07-31 09:40:00,32.15,32.18,32.07,32.13,24085.0,30.1182,30.1464,30.0433,30.0995,24085.0
2019-07-31 09:45:00,32.15,32.19,31.99,32.05,31455.0,30.1182,30.1557,29.9684,30.0246,31455.0
2019-07-31 09:50:00,32.05,32.09,32.01,32.04,28569.0,30.0246,30.062,29.9871,30.0152,28569.0
2019-07-31 09:55:00,32.05,32.07,31.9,31.9,26966.0,30.0246,30.0433,29.884,29.884,26966.0
2019-07-31 10:00:00,31.91,31.92,31.76,31.81,48625.0,29.8934,29.9028,29.7529,29.7997,48625.0
2019-07-31 10:05:00,31.82,31.82,31.74,31.79,38855.0,29.8091,29.8091,29.7342,29.781,38855.0
2019-07-31 10:10:00,31.79,31.87,31.76,31.84,55859.0,29.781,29.8559,29.7529,29.8278,55859.0
2019-07-31 10:15:00,31.84,31.84,31.74,31.75,21146.0,29.8278,29.8278,29.7342,29.7435,21146.0
2019-07-31 10:20:00,31.75,31.82,31.75,31.8,17071.0,29.7435,29.8091,29.7435,29.7904,17071.0
2019-07-31 10:25:00,31.79,31.81,31.7,31.71,22473.0,29.781,29.7997,29.6967,29.7061,22473.0
2019-07-31 10:30:00,31.71,31.73,31.59,31.63,20396.0,29.7061,29.7248,29.5936,29.6311,20396.0
2019-07-31 10:35:00,31.62,31.63,31.54,31.56,19037.0,29.6217,29.6311,29.5468,29.5655,19037.0
2019-07-31 10:40:00,31.57,31.61,31.52,31.54,26152.0,29.5749,29.6124,29.5281,29.5468,26152.0
2019-07-31 10:45:00,31.53,31.56,31.51,31.54,23949.0,29.5374,29.5655,29.5187,29.5468,23949.0
2019-07-31 10:50:00,31.53,31.64,31.51,31.64,19422.0,29.5374,29.6405,29.5187,29.6405,19422.0
2019-07-31 10:55:00,31.63,31.64,31.59,31.61,8812.0,29.6311,29.6405,29.5936,29.6124,8812.0
2019-07-31 11:00:00,31.62,31.72,31.61,31.69,9798.0,29.6217,29.7154,29.6124,29.6873,9798.0
2019-07-31 11:05:00,31.69,31.74,31.68,31.74,21804.0,29.6873,29.7342,29.6779,29.7342,21804.0
2019-07-31 11:10:00,31.74,31.75,31.69,31.73,19098.0,29.7342,29.7435,29.6873,29.7248,19098.0
2019-07-31 11:15:00,31.72,31.73,31.68,31.73,41119.0,29.7154,29.7248,29.6779,29.7248,41119.0
2019-07-31 11:20:00,31.73,31.74,31.66,31.66,26702.0,29.7248,29.7342,29.6592,29.6592,26702.0
2019-07-31 11:25:00,31.66,31.7,31.63,31.63,20476.0,29.6592,29.6967,29.6311,29.6311,20476.0
2019-07-31 11:30:00,31.64,31.7,31.62,31.7,16102.0,29.6405,29.6967,29.6217,29.6967,16102.0
2019-07-31 11:35:00,31.7,31.74,31.7,31.74,14550.0,29.6967,29.7342,29.6967,29.7342,14550.0
2019-07-31 11:40:00,31.74,31.77,31.72,31.77,10502.0,29.7342,29.7623,29.7154,29.7623,10502.0
2019-07-31 11:45:00,31.76,31.83,31.76,31.83,12949.0,29.7529,29.8185,29.7529,29.8185,12949.0
2019-07-31 11:50:00,31.82,31.82,31.72,31.75,27399.0,29.8091,29.8091,29.7154,29.7435,27399.0
2019-07-31 11:55:00,31.75,31.75,31.69,31.7,21249.0,29.7435,29.7435,29.6873,29.6967,21249.0
2019-07-31 12:00:00,31.7,31.72,31.7,31.71,19962.0,29.6967,29.7154,29.6967,29.7061,19962.0
2019-07-31 12:05:00,31.71,31.72,31.68,31.69,12535.0,29.7061,29.7154,29.6779,29.6873,12535.0
2019-07-31 12:10:00,31.69,31.73,31.68,31.71,26815.0,29.6873,29.7248,29.6779,29.7061,26815.0
2019-07-31 12:15:00,31.71,31.74,31.7,31.72,10488.0,29.7061,29.7342,29.6967,29.7154,10488.0
2019-07-31 12:20:00,31.72,31.76,31.71,31.75,10320.0,29.7154,29.7529,29.7061,29.7435,10320.0
2019-07-31 12:25:00,31.76,31.77,31.72,31.74,12201.0,29.7529,29.7623,29.7154,29.7342,12201.0
2019-07-31 12:30:00,31.74,31.76,31.73,31.74,12361.0,29.7342,29.7529,29.7248,29.7342,12361.0
2019-07-31 12:35:00,31.74,31.77,31.72,31.77,14045.0,29.7342,29.7623,29.7154,29.7623,14045.0
2019-07-31 12:40:00,31.76,31.76,31.72,31.73,8620.0,29.7529,29.7529,29.7154,29.7248,8620.0
2019-07-31 12:45:00,31.73,31.75,31.72,31.73,46760.0,29.7248,29.7435,29.7154,29.7248,46760.0
2019-07-31 12:50:00,31.72,31.76,31.7,31.75,72828.0,29.7154,29.7529,29.6967,29.7435,72828.0
2019-07-31 12:55:00,31.75,31.78,31.74,31.78,14042.0,29.7435,29.7716,29.7342,29.7716,14042.0
2019-07-31 13:00:00,31.79,31.81,31.77,31.8,37133.0,29.781,29.7997,29.7623,29.7904,37133.0
2019-07-31 13:05:00,31.81,31.85,31.8,31.83,13291.0,29.7997,29.8372,29.7904,29.8185,13291.0
2019-07-31 13:10:00,31.83,31.85,31.82,31.84,11940.0,29.8185,29.8372,29.8091,29.8278,11940.0
2019-07-31 13:15:00,31.84,31.84,31.81,31.82,8456.0,29.8278,29.8278,29.7997,29.8091,8456.0
2019-07-31 13:20:00,31.83,31.91,31.82,31.9,8731.0,29.8185,29.8934,29.8091,29.884,8731.0
2019-07-31 13:25:00,31.91,31.94,31.89,31.92,13494.0,29.8934,29.9215,29.8747,29.9028,13494.0
2019-07-31 13:30:00,31.92,31.96,31.92,31.93,9087.0,29.9028,29.9403,29.9028,29.9121,9087.0
2019-07-31 13:35:00,31.92,31.92,31.85,31.86,47050.0,29.9028,29.9028,29.8372,29.8466,47050.0
2019-07-31 13:40:00,31.86,31.86,31.72,31.72,14443.0,29.8466,29.8466,29.7154,29.7154,14443.0
2019-07-31 13:45:00,31.72,31.8,31.72,31.78,76411.0,29.7154,29.7904,29.7154,29.7716,76411.0
2019-07-31 13:50:00,31.78,31.78,31.74,31.75,15480.0,29.7716,29.7716,29.7342,29.7435,15480.0
2019-07-31 13:55:00,31.74,31.81,31.73,31.8,15349.0,29.7342,29.7997,29.7248,29.7904,15349.0
2019-07-31 14:00:00,31.8,31.86,31.55,31.57,69337.0,29.7904,29.8466,29.5562,29.5749,69337.0
2019-07-31 14:05:00,31.58,31.59,31.55,31.58,38621.0,29.5843,29.5936,29.5562,29.5843,38621.0
2019-07-31 14:10:00,31.57,31.64,31.55,31.64,80814.0,29.5749,29.6405,29.5562,29.6405,80814.0
2019-07-31 14:15:00,31.64,31.7,31.63,31.69,31520.0,29.6405,29.6967,29.6311,29.6873,31520.0
2019-07-31 14:20:00,31.69,31.78,31.69,31.7,70410.0,29.6873,29.7716,29.6873,29.6967,70410.0
2019-07-31 14:25:00,31.7,31.75,31.67,31.68,34712.0,29.6967,29.7435,29.6686,29.6779,34712.0
2019-07-31 14:30:00,31.69,31.72,31.66,31.67,32792.0,29.6873,29.7154,29.6592,29.6686,32792.0
2019-07-31 14:35:00,31.67,31.67,31.44,31.45,70140.0,29.6686,29.6686,29.4531,29.4625,70140.0
2019-07-31 14:40:00,31.45,31.51,31.39,31.41,23962.0,29.4625,29.5187,29.4063,29.425,23962.0
2019-07-31 14:45:00,31.41,31.42,31.29,31.3,42584.0,29.425,29.4344,29.3126,29.322,42584.0
2019-07-31 14:50:00,31.3,31.3,31.05,31.19,66744.0,29.322,29.322,29.0878,29.2189,66744.0
2019-07-31 14:55:00,31.2,31.26,31.17,31.25,121926.0,29.2283,29.2845,29.2002,29.2751,121926.0
2019-07-31 15:00:00,31.25,31.29,31.2,31.25,186264.0,29.2751,29.3126,29.2283,29.2751,186264.0
2019-07-31 15:05:00,31.27,31.44,31.26,31.35,49837.0,29.2939,29.4531,29.2845,29.3688,49837.0
2019-07-31 15:10:00,31.36,31.39,31.29,31.37,46423.0,29.3782,29.4063,29.3126,29.3875,46423.0
2019-07-31 15:15:00,31.36,31.4,31.29,31.37,60518.0,29.3782,29.4156,29.3126,29.3875,60518.0
2019-07-31 15:20:00,31.37,31.39,31.34,31.36,79672.0,29.3875,29.4063,29.3594,29.3782,79672.0
2019-07-31 15:25:00,31.36,31.45,31.35,31.41,52203.0,29.3782,29.4625,29.3688,29.425,52203.0
2019-07-31 15:30:00,31.41,31.47,31.35,31.45,47171.0,29.425,29.4812,29.3688,29.4625,47171.0
2019-07-31 15:35:00,31.45,31.52,31.43,31.51,48089.0,29.4625,29.5281,29.4437,29.5187,48089.0
2019-07-31 15:40:00,31.51,31.54,31.45,31.54,67539.0,29.5187,29.5468,29.4625,29.5468,67539.0
2019-07-31 15:45:00,31.54,31.62,31.53,31.55,89963.0,29.5468,29.6217,29.5374,29.5562,89963.0
2019-07-31 15:50:00,31.54,31.59,31.52,31.58,245068.0,29.5468,29.5936,29.5281,29.5843,245068.0
2019-07-31 15:55:00,31.58,31.59,31.49,31.5,269915.0,29.5843,29.5936,29.5,29.5093,269915.0
2019-08-01 09:30:00,31.47,31.51,31.18,31.31,97362.0,29.4812,29.5187,29.2095,29.3313,97362.0
2019-08-01 09:35:00,31.33,31.33,31.14,31.27,22242.0,29.3501,29.3501,29.1721,29.2939,22242.0
2019-08-01 09:40:00,31.27,31.42,31.27,31.36,63053.0,29.2939,29.4344,29.2939,29.3782,63053.0
2019-08-01 09:45:00,31.34,31.43,31.31,31.43,26272.0,29.3594,29.4437,29.3313,29.4437,26272.0
2019-08-01 09:50:00,31.43,31.48,31.34,31.39,34021.0,29.4437,29.4906,29.3594,29.4063,34021.0
2019-08-01 09:55:00,31.37,31.46,31.37,31.4,23517.0,29.3875,29.4719,29.3875,29.4156,23517.0
2019-08-01 10:00:00,31.39,31.48,31.38,31.44,26726.0,29.4063,29.4906,29.3969,29.4531,26726.0
2019-08-01 10:05:00,31.44,31.51,31.44,31.5,29466.0,29.4531,29.5187,29.4531,29.5093,29466.0
2019-08-01 10:10:00,31.5,31.54,31.49,31.51,24323.0,29.5093,29.5468,29.5,29.5187,24323.0
2019-08-01 10:15:00,31.51,31.61,31.51,31.56,47687.0,29.5187,29.6124,29.5187,29.5655,47687.0
2019-08-01 10:20:00,31.56,31.7,31.56,31.7,33054.0,29.5655,29.6967,29.5655,29.6967,33054.0
2019-08-01 10:25:00,31.7,31.82,31.7,31.82,75040.0,29.6967,29.8091,29.6967,29.8091,75040.0
2019-08-01 10:30:00,31.81,31.86,31.73,31.77,65453.0,29.7997,29.8466,29.7248,29.7623,65453.0
2019-08-01 10:35:00,31.77,31.81,31.75,31.77,45455.0,29.7623,29.7997,29.7435,29.7623,45455.0
2019-08-01 10:40:00,31.78,32.02,31.78,32.02,80230.0,29.7716,29.9965,29.7716,29.9965,80230.0
2019-08-01 10:45:00,32.02,32.02,31.91,31.92,33723.0,29.9965,29.9965,29.8934,29.9028,33723.0
2019-08-01 10:50:00,31.92,31.96,31.86,31.89,28657.0,29.9028,29.9403,29.8466,29.8747,28657.0
2019-08-01 10:55:00,31.89,31.95,31.86,31.93,24024.0,29.8747,29.9309,29.8466,29.9121,24024.0
2019-08-01 11:00:00,31.92,31.97,31.9,31.93,34164.0,29.9028,29.9496,29.884,29.9121,34164.0
2019-08-01 11:05:00,31.93,31.99,31.89,31.99,40628.0,29.9121,29.9684,29.8747,29.9684,40628.0
2019-08-01 11:10:00,31.98,32.05,31.98,32.04,27151.0,29.959,30.0246,29.959,30.0152,27151.0
2019-08-01 11:15:00,32.05,32.14,32.03,32.11,22394.0,30.0246,30.1089,30.0058,30.0808,22394.0
2019-08-01 11:20:00,32.11,32.13,32.06,32.09,14339.0,30.0808,30.0995,30.0339,30.062,14339.0
2019-08-01 11:25:00,32.08,32.09,32.03,32.03,30064.0,30.0527,30.062,30.0058,30.0058,30064.0
2019-08-01 11:30:00,32.02,32.02,31.95,31.97,34708.0,29.9965,29.9965,29.9309,29.9496,34708.0
2019-08-01 11:35:00,31.98,32.0,31.95,31.99,11391.0,29.959,29.9777,29.9309,29.9684,11391.0
2019-08-01 11:40:00,31.99,32.08,31.99,32.05,62852.0,29.9684,30.0527,29.9684,30.0246,62852.0
2019-08-01 11:45:00,32.05,32.11,32.04,32.1,20679.0,30.0246,30.0808,30.0152,30.0714,20679.0
2019-08-01 11:50:00,32.09,32.13,32.06,32.13,22846.0,30.062,30.0995,30.0339,30.0995,22846.0
2019-08-01 11:55:00,32.13,32.15,32.11,32.13,24172.0,30.0995,30.1182,30.0808,30.0995,24172.0
2019-08-01 12:00:00,32.13,32.15,32.1,32.11,28561.0,30.0995,30.1182,30.0714,30.0808,28561.0
2019-08-01 12:05:00,32.12,32.15,32.1,32.14,17628.0,30.0901,30.1182,30.0714,30.1089,17628.0
2019-08-01 12:10:00,32.15,32.16,32.11,32.13,15061.0,30.1182,30.1276,30.0808,30.0995,15061.0
2019-08-01 12:15:00,32.13,32.18,32.13,32.18,23702.0,30.0995,30.1464,30.0995,30.1464,23702.0
2019-08-01 12:20:00,32.18,32.19,32.13,32.17,86082.0,30.1464,30.1557,30.0995,30.137,86082.0
2019-08-01 12:25:00,32.17,32.18,32.13,32.16,20798.0,30.137,30.1464,30.0995,30.1276,20798.0
2019-08-01 12:30:00,32.17,32.18,32.14,32.16,17222.0,30.137,30.1464,30.1089,30.1276,17222.0
2019-08-01 12:35:00,32.16,32.17,32.13,32.17,18384.0,30.1276,30.137,30.0995,30.137,18384.0
2019-08-01 12:40:00,32.18,32.18,32.16,32.17,14081.0,30.1464,30.1464,30.1276,30.137,14081.0
2019-08-01 12:45:00,32.17,32.18,32.12,32.18,18048.0,30.137,30.1464,30.0901,30.1464,18048.0
2019-08-01 12:50:00,32.17,32.18,32.13,32.16,13035.0,30.137,30.1464,30.0995,30.1276,13035.0
2019-08-01 12:55:00,32.16,32.16,32.13,32.14,8364.0,30.1276,30.1276,30.0995,30.1089,8364.0
2019-08-01 13:00:00,32.14,32.16,32.1,32.11,19178.0,30.1089,30.1276,30.0714,30.0808,19178.0
2019-08-01 13:05:00,32.1,32.13,32.07,32.08,25669.0,30.0714,30.0995,30.0433,30.0527,25669.0
2019-08-01 13:10:00,32.08,32.16,32.07,32.16,55120.0,30.0527,30.1276,30.0433,30.1276,55120.0
2019-08-01 13:15:00,32.16,32.3,32.16,32.28,56620.0,30.1276,30.2588,30.1276,30.24,56620.0
2019-08-01 13:20:00,32.29,32.29,32.21,32.22,43002.0,30.2494,30.2494,30.1745,30.1838,43002.0
2019-08-01 13:25:00,32.22,32.23,32.04,32.05,69629.0,30.1838,30.1932,30.0152,30.0246,69629.0
2019-08-01 13:30:00,32.04,32.1,31.93,31.95,44121.0,30.0152,30.0714,29.9121,29.9309,44121.0
2019-08-01 13:35:00,31.94,31.98,31.82,31.83,36657.0,29.9215,29.959,29.8091,29.8185,36657.0
2019-08-01 13:40:00,31.84,31.92,31.78,31.83,37430.0,29.8278,29.9028,29.7716,29.8185,37430.0
2019-08-01 13:45:00,31.82,31.93,31.79,31.93,24787.0,29.8091,29.9121,29.781,29.9121,24787.0
2019-08-01 13:50:00,31.92,31.95,31.8,31.82,18234.0,29.9028,29.9309,29.7904,29.8091,18234.0
2019-08-01 13:55:00,31.81,31.99,31.78,31.97,26019.0,29.7997,29.9684,29.7716,29.9496,26019.0
2019-08-01 14:00:00,31.96,31.97,31.89,31.89,20056.0,29.9403,29.9496,29.8747,29.8747,20056.0
2019-08-01 14:05:00,31.89,31.96,31.88,31.93,14296.0,29.8747,29.9403,29.8653,29.9121,14296.0
2019-08-01 14:10:00,31.93,32.0,31.89,31.99,23459.0,29.9121,29.9777,29.8747,29.9684,23459.0
2019-08-01 14:15:00,32.0,32.03,31.96,32.02,28090.0,29.9777,30.0058,29.9403,29.9965,28090.0
2019-08-01 14:20:00,32.02,32.02,31.9,31.95,18847.0,29.9965,29.9965,29.884,29.9309,18847.0
2019-08-01 14:25:00,31.95,32.03,31.94,32.02,23544.0,29.9309,30.0058,29.9215,29.9965,23544.0
2019-08-01 14:30:00,32.02,32.03,31.92,31.98,55287.0,29.9965,30.0058,29.9028,29.959,55287.0
2019-08-01 14:35:00,31.98,32.0,31.94,31.96,35867.0,29.959,29.9777,29.9215,29.9403,35867.0
2019-08-01 14:40:00,31.96,32.0,31.91,31.91,32851.0,29.9403,29.9777,29.8934,29.8934,32851.0
2019-08-01 14:45:00,31.92,31.98,31.91,31.98,29217.0,29.9028,29.959,29.8934,29.959,29217.0
2019-08-01 14:50:00,31.99,32.0,31.95,31.98,36797.0,29.9684,29.9777,29.9309,29.959,36797.0
2019-08-01 14:55:00,31.97,32.03,31.95,32.03,37236.0,29.9496,30.0058,29.9309,30.0058,37236.0
2019-08-01 15:00:00,32.02,32.05,31.94,31.97,40101.0,29.9965,30.0246,29.9215,29.9496,40101.0
2019-08-01 15:05:00,31.97,31.99,31.94,31.96,25070.0,29.9496,29.9684,29.9215,29.9403,25070.0
2019-08-01 15:10:00,31.96,32.0,31.89,31.92,41282.0,29.9403,29.9777,29.8747,29.9028,41282.0
2019-08-01 15:15:00,31.92,31.98,31.88,31.94,37085.0,29.9028,29.959,29.8653,29.9215,37085.0
2019-08-01 15:20:00,31.95,31.96,31.9,31.95,35483.0,29.9309,29.9403,29.884,29.9309,35483.0
2019-08-01 15:25:00,31.94,32.06,31.91,32.03,89086.0,29.9215,30.0339,29.8934,30.0058,89086.0
2019-08-01 15:30:00,32.03,32.04,32.0,32.02,76452.0,30.0058,30.0152,29.9777,29.9965,76452.0
2019-08-01 15:35:00,32.02,32.09,32.0,32.07,66268.0,29.9965,30.062,29.9777,30.0433,66268.0
2019-08-01 15:40:00,32.07,32.08,32.02,32.04,67116.0,30.0433,30.0527,29.9965,30.0152,67116.0
2019-08-01 15:45:00,32.04,32.04,31.99,32.0,88546.0,30.0152,30.0152,29.9684,29.9777,88546.0
2019-08-01 15:50:00,32.0,32.0,31.88,31.89,96613.0,29.9777,29.9777,29.8653,29.8747,96613.0
2019-08-01 15:55:00,31.89,31.91,31.84,31.85,235010.0,29.8747,29.8934,29.8278,29.8372,235010.0
2019-08-02 09:30:00,31.78,31.89,31.61,31.61,33907.0,29.7716,29.8747,29.6124,29.6124,33907.0
2019-08-02 09:35:00,31.63,31.76,31.49,31.72,15535.0,29.6311,29.7529,29.5,29.7154,15535.0
2019-08-02 09:40:00,31.73,31.76,31.65,31.7,16232.0,29.7248,29.7529,29.6498,29.6967,16232.0
2019-08-02 09:45:00,31.71,31.79,31.68,31.7,9992.0,29.7061,29.781,29.6779,29.6967,9992.0
2019-08-02 09:50:00,31.68,31.68,31.59,31.64,22951.0,29.6779,29.6779,29.5936,29.6405,22951.0
2019-08-02 09:55:00,31.65,31.65,31.55,31.64,18542.0,29.6498,29.6498,29.5562,29.6405,18542.0
2019-08-02 10:00:00,31.63,31.71,31.6,31.61,14037.0,29.6311,29.7061,29.603,29.6124,14037.0
2019-08-02 10:05:00,31.61,31.67,31.59,31.65,14318.0,29.6124,29.6686,29.5936,29.6498,14318.0
2019-08-02 10:10:00,31.66,31.7,31.65,31.65,19312.0,29.6592,29.6967,29.6498,29.6498,19312.0
2019-08-02 10:15:00,31.64,31.77,31.64,31.77,16861.0,29.6405,29.7623,29.6405,29.7623,16861.0
2019-08-02 10:20:00,31.77,31.84,31.74,31.84,16345.0,29.7623,29.8278,29.7342,29.8278,16345.0
2019-08-02 10:25:00,31.83,31.88,31.82,31.87,20468.0,29.8185,29.8653,29.8091,29.8559,20468.0
2019-08-02 10:30:00,31.87,31.92,31.85,31.9,24993.0,29.8559,29.9028,29.8372,29.884,24993.0
2019-08-02 10:35:00,31.9,31.91,31.83,31.86,33855.0,29.884,29.8934,29.8185,29.8466,33855.0
2019-08-02 10:40:00,31.85,31.89,31.83,31.85,20191.0,29.8372,29.8747,29.8185,29.8372,20191.0
2019-08-02 10:45:00,31.86,31.87,31.8,31.81,27226.0,29.8466,29.8559,29.7904,29.7997,27226.0
2019-08-02 10:50:00,31.8,31.84,31.79,31.84,23411.0,29.7904,29.8278,29.781,29.8278,23411.0
2019-08-02 10:55:00,31.83,31.84,31.8,31.81,20852.0,29.8185,29.8278,29.7904,29.7997,20852.0
2019-08-02 11:00:00,31.81,31.88,31.78,31.88,33519.0,29.7997,29.8653,29.7716,29.8653,33519.0
2019-08-02 11:05:00,31.88,31.91,31.84,31.88,32313.0,29.8653,29.8934,29.8278,29.8653,32313.0
2019-08-02 11:10:00,31.89,31.89,31.84,31.85,32842.0,29.8747,29.8747,29.8278,29.8372,32842.0
2019-08-02 11:15:00,31.84,31.89,31.84,31.84,16654.0,29.8278,29.8747,29.8278,29.8278,16654.0
2019-08-02 11:20:00,31.84,31.84,31.8,31.82,17949.0,29.8278,29.8278,29.7904,29.8091,17949.0
2019-08-02 11:25:00,31.82,31.84,31.78,31.78,9518.0,29.8091,29.8278,29.7716,29.7716,9518.0
2019-08-02 11:30:00,31.78,31.79,31.71,31.73,27372.0,29.7716,29.781,29.7061,29.7248,27372.0
2019-08-02 11:35:00,31.74,31.74,31.65,31.67,22452.0,29.7342,29.7342,29.6498,29.6686,22452.0
2019-08-02 11:40:00,31.68,31.71,31.66,31.66,19016.0,29.6779,29.7061,29.6592,29.6592,19016.0
2019-08-02 11:45:00,31.66,31.75,31.65,31.74,27988.0,29.6592,29.7435,29.6498,29.7342,27988.0
2019-08-02 11:50:00,31.74,31.79,31.73,31.77,30150.0,29.7342,29.781,29.7248,29.7623,30150.0
2019-08-02 11:55:00,31.77,31.79,31.73,31.78,22704.0,29.7623,29.781,29.7248,29.7716,22704.0
2019-08-02 12:00:00,31.79,31.82,31.75,31.76,49825.0,29.781,29.8091,29.7435,29.7529,49825.0
2019-08-02 12:05:00,31.76,31.78,31.76,31.77,17321.0,29.7529,29.7716,29.7529,29.7623,17321.0
2019-08-02 12:10:00,31.76,31.79,31.75,31.78,95821.0,29.7529,29.781,29.7435,29.7716,95821.0
2019-08-02 12:15:00,31.77,31.79,31.74,31.74,43057.0,29.7623,29.781,29.7342,29.7342,43057.0
2019-08-02 12:20:00,31.74,31.75,31.7,31.72,25501.0,29.7342,29.7435,29.6967,29.7154,25501.0
2019-08-02 12:25:00,31.74,31.76,31.72,31.75,11423.0,29.7342,29.7529,29.7154,29.7435,11423.0
2019-08-02 12:30:00,31.74,31.74,31.69,31.69,12714.0,29.7342,29.7342,29.6873,29.6873,12714.0
2019-08-02 12:35:00,31.69,31.71,31.67,31.71,17602.0,29.6873,29.7061,29.6686,29.7061,17602.0
2019-08-02 12:40:00,31.71,31.71,31.65,31.65,11301.0,29.7061,29.7061,29.6498,29.6498,11301.0
2019-08-02 12:45:00,31.66,31.66,31.62,31.63,10877.0,29.6592,29.6592,29.6217,29.6311,10877.0
2019-08-02 12:50:00,31.62,31.63,31.6,31.61,28666.0,29.6217,29.6311,29.603,29.6124,28666.0
2019-08-02 12:55:00,31.6,31.61,31.55,31.59,19722.0,29.603,29.6124,29.5562,29.5936,19722.0
2019-08-02 13:00:00,31.58,31.61,31.56,31.59,28968.0,29.5843,29.6124,29.5655,29.5936,28968.0
2019-08-02 13:05:00,31.58,31.58,31.52,31.56,21523.0,29.5843,29.5843,29.5281,29.5655,21523.0
2019-08-02 13:10:00,31.55,31.55,31.48,31.5,13035.0,29.5562,29.5562,29.4906,29.5093,13035.0
2019-08-02 13:15:00,31.5,31.53,31.47,31.53,34934.0,29.5093,29.5374,29.4812,29.5374,34934.0
2019-08-02 13:20:00,31.53,31.64,31.52,31.63,34652.0,29.5374,29.6405,29.5281,29.6311,34652.0
2019-08-02 13:25:00,31.63,31.66,31.6,31.62,29806.0,29.6311,29.6592,29.603,29.6217,29806.0
2019-08-02 13:30:00,31.62,31.62,31.55,31.56,19497.0,29.6217,29.6217,29.5562,29.5655,19497.0
2019-08-02 13:35:00,31.56,31.6,31.53,31.59,39772.0,29.5655,29.603,29.5374,29.5936,39772.0
2019-08-02 13:40:00,31.58,31.6,31.55,31.55,11709.0,29.5843,29.603,29.5562,29.5562,11709.0
2019-08-02 13:45:00,31.56,31.57,31.52,31.52,20115.0,29.5655,29.5749,29.5281,29.5281,20115.0
2019-08-02 13:50:00,31.52,31.53,31.5,31.53,15486.0,29.5281,29.5374,29.5093,29.5374,15486.0
2019-08-02 13:55:00,31.52,31.53,31.46,31.47,17858.0,29.5281,29.5374,29.4719,29.4812,17858.0
2019-08-02 14:00:00,31.48,31.48,31.4,31.41,34186.0,29.4906,29.4906,29.4156,29.425,34186.0
2019-08-02 14:05:00,31.41,31.47,31.4,31.41,26022.0,29.425,29.4812,29.4156,29.425,26022.0
2019-08-02 14:10:00,31.42,31.44,31.4,31.41,18181.0,29.4344,29.4531,29.4156,29.425,18181.0
2019-08-02 14:15:00,31.42,31.42,31.34,31.35,17708.0,29.4344,29.4344,29.3594,29.3688,17708.0
2019-08-02 14:20:00,31.34,31.42,31.33,31.39,32306.0,29.3594,29.4344,29.3501,29.4063,32306.0
2019-08-02 14:25:00,31.4,31.41,31.34,31.4,26496.0,29.4156,29.425,29.3594,29.4156,26496.0
2019-08-02 14:30:00,31.41,31.41,31.36,31.37,22532.0,29.425,29.425,29.3782,29.3875,22532.0
2019-08-02 14:35:00,31.37,31.41,31.36,31.41,23545.0,29.3875,29.425,29.3782,29.425,23545.0
2019-08-02 14:40:00,31.41,31.42,31.39,31.41,19355.0,29.425,29.4344,29.4063,29.425,19355.0
2019-08-02 14:45:00,31.41,31.43,31.4,31.42,22376.0,29.425,29.4437,29.4156,29.4344,22376.0
2019-08-02 14:50:00,31.42,31.43,31.39,31.39,13703.0,29.4344,29.4437,29.4063,29.4063,13703.0
2019-08-02 14:55:00,31.39,31.39,31.36,31.38,17019.0,29.4063,29.4063,29.3782,29.3969,17019.0
2019-08-02 15:00:00,31.39,31.44,31.37,31.43,30356.0,29.4063,29.4531,29.3875,29.4437,30356.0
2019-08-02 15:05:00,31.43,31.5,31.43,31.47,49739.0,29.4437,29.5093,29.4437,29.4812,49739.0
2019-08-02 15:10:00,31.48,31.49,31.44,31.44,27888.0,29.4906,29.5,29.4531,29.4531,27888.0
2019-08-02 15:15:00,31.45,31.48,31.42,31.48,24639.0,29.4625,29.4906,29.4344,29.4906,24639.0
2019-08-02 15:20:00,31.48,31.52,31.47,31.52,39629.0,29.4906,29.5281,29.4812,29.5281,39629.0
2019-08-02 15:25:00,31.52,31.56,31.51,31.54,37189.0,29.5281,29.5655,29.5187,29.5468,37189.0
2019-08-02 15:30:00,31.54,31.55,31.51,31.52,57373.0,29.5468,29.5562,29.5187,29.5281,57373.0
2019-08-02 15:35:00,31.52,31.61,31.5,31.55,76299.0,29.5281,29.6124,29.5093,29.5562,76299.0
2019-08-02 15:40:00,31.55,31.6,31.47,31.47,111615.0,29.5562,29.603,29.4812,29.4812,111615.0
2019-08-02 15:45:00,31.47,31.47,31.35,31.36,104530.0,29.4812,29.4812,29.3688,29.3782,104530.0
2019-08-02 15:50:00,31.35,31.37,31.29,31.3,127613.0,29.3688,29.3875,29.3126,29.322,127613.0
2019-08-02 15:55:00,31.3,31.38,31.29,31.33,221872.0,29.322,29.3969,29.3126,29.3501,221872.0
2019-08-05 09:30:00,31.21,31.51,31.01,31.43,85741.0,29.2377,29.5187,29.0503,29.4437,85741.0
2019-08-05 09:35:00,31.38,31.42,31.16,31.17,35138.0,29.3969,29.4344,29.1908,29.2002,35138.0
2019-08-05 09:40:00,31.16,31.16,31.0,31.04,36389.0,29.1908,29.1908,29.0409,29.0784,36389.0
2019-08-05 09:45:00,31.03,31.14,31.02,31.1,26768.0,29.069,29.1721,29.0597,29.1346,26768.0
2019-08-05 09:50:00,31.1,31.12,31.0,31.08,27089.0,29.1346,29.1533,29.0409,29.1159,27089.0
2019-08-05 09:55:00,31.08,31.08,31.0,31.03,42511.0,29.1159,29.1159,29.0409,29.069,42511.0
2019-08-05 10:00:00,31.02,31.08,30.95,30.95,57587.0,29.0597,29.1159,28.9941,28.9941,57587.0
2019-08-05 10:05:00,30.95,31.0,30.92,30.95,22690.0,28.9941,29.0409,28.966,28.9941,22690.0
2019-08-05 10:10:00,30.96,30.99,30.89,30.89,23663.0,29.0034,29.0316,28.9379,28.9379,23663.0
2019-08-05 10:15:00,30.9,30.9,30.78,30.78,27057.0,28.9472,28.9472,28.8348,28.8348,27057.0
2019-08-05 10:20:00,30.79,30.84,30.78,30.83,17289.0,28.8442,28.891,28.8348,28.8817,17289.0
2019-08-05 10:25:00,30.84,30.89,30.82,30.89,23066.0,28.891,28.9379,28.8723,28.9379,23066.0
2019-08-05 10:30:00,30.89,30.98,30.88,30.98,23357.0,28.9379,29.0222,28.9285,29.0222,23357.0
2019-08-05 10:35:00,30.97,31.09,30.96,31.06,50824.0,29.0128,29.1252,29.0034,29.0971,50824.0
2019-08-05 10:40:00,31.06,31.1,31.01,31.02,39589.0,29.0971,29.1346,29.0503,29.0597,39589.0
2019-08-05 10:45:00,31.03,31.04,30.98,31.0,22605.0,29.069,29.0784,29.0222,29.0409,22605.0
2019-08-05 10:50:00,31.0,31.07,30.99,31.06,20231.0,29.0409,29.1065,29.0316,29.0971,20231.0
2019-08-05 10:55:00,31.07,31.18,31.07,31.14,15139.0,29.1065,29.2095,29.1065,29.1721,15139.0
2019-08-05 11:00:00,31.13,31.21,31.13,31.21,36249.0,29.1627,29.2377,29.1627,29.2377,36249.0
2019-08-05 11:05:00,31.21,31.22,31.13,31.14,30787.0,29.2377,29.247,29.1627,29.1721,30787.0
2019-08-05 11:10:00,31.14,31.17,31.09,31.1,21609.0,29.1721,29.2002,29.1252,29.1346,21609.0
2019-08-05 11:15:00,31.09,31.15,31.07,31.13,13110.0,29.1252,29.1814,29.1065,29.1627,13110.0
2019-08-05 11:20:00,31.13,31.16,31.12,31.13,24160.0,29.1627,29.1908,29.1533,29.1627,24160.0
2019-08-05 11:25:00,31.13,31.25,31.11,31.25,37974.0,29.1627,29.2751,29.144,29.2751,37974.0
2019-08-05 11:30:00,31.25,31.29,31.23,31.28,29432.0,29.2751,29.3126,29.2564,29.3032,29432.0
2019-08-05 11:35:00,31.27,31.27,31.23,31.26,12657.0,29.2939,29.2939,29.2564,29.2845,12657.0
2019-08-05 11:40:00,31.27,31.27,31.19,31.19,10432.0,29.2939,29.2939,29.2189,29.2189,10432.0
2019-08-05 11:45:00,31.2,31.25,31.2,31.25,10369.0,29.2283,29.2751,29.2283,29.2751,10369.0
2019-08-05 11:50:00,31.25,31.25,31.19,31.24,15949.0,29.2751,29.2751,29.2189,29.2658,15949.0
2019-08-05 11:55:00,31.25,31.25,31.2,31.21,18750.0,29.2751,29.2751,29.2283,29.2377,18750.0
2019-08-05 12:00:00,31.21,31.22,31.15,31.17,26298.0,29.2377,29.247,29.1814,29.2002,26298.0
2019-08-05 12:05:00,31.17,31.18,31.12,31.13,13881.0,29.2002,29.2095,29.1533,29.1627,13881.0
2019-08-05 12:10:00,31.13,31.15,31.12,31.13,25713.0,29.1627,29.1814,29.1533,29.1627,25713.0
2019-08-05 12:15:00,31.13,31.14,31.07,31.11,42521.0,29.1627,29.1721,29.1065,29.144,42521.0
2019-08-05 12:20:00,31.11,31.24,31.09,31.23,42074.0,29.144,29.2658,29.1252,29.2564,42074.0
2019-08-05 12:25:00,31.22,31.24,31.15,31.19,16700.0,29.247,29.2658,29.1814,29.2189,16700.0
2019-08-05 12:30:00,31.19,31.2,31.14,31.17,22049.0,29.2189,29.2283,29.1721,29.2002,22049.0
2019-08-05 12:35:00,31.16,31.19,31.12,31.15,18929.0,29.1908,29.2189,29.1533,29.1814,18929.0
2019-08-05 12:40:00,31.15,31.16,31.13,31.15,13930.0,29.1814,29.1908,29.1627,29.1814,13930.0
2019-08-05 12:45:00,31.15,31.15,31.11,31.12,9951.0,29.1814,29.1814,29.144,29.1533,9951.0
2019-08-05 12:50:00,31.12,31.16,31.11,31.12,60753.0,29.1533,29.1908,29.144,29.1533,60753.0
2019-08-05 12:55:00,31.11,31.11,31.03,31.04,26748.0,29.144,29.144,29.069,29.0784,26748.0
2019-08-05 13:00:00,31.03,31.03,30.92,30.93,16084.0,29.069,29.069,28.966,28.9753,16084.0
2019-08-05 13:05:00,30.92,30.99,30.91,30.98,13216.0,28.966,29.0316,28.9566,29.0222,13216.0
2019-08-05 13:10:00,30.98,31.0,30.94,30.94,7317.0,29.0222,29.0409,28.9847,28.9847,7317.0
2019-08-05 13:15:00,30.95,30.99,30.92,30.94,12493.0,28.9941,29.0316,28.966,28.9847,12493.0
2019-08-05 13:20:00,30.94,30.95,30.88,30.91,15521.0,28.9847,28.9941,28.9285,28.9566,15521.0
2019-08-05 13:25:00,30.91,30.95,30.89,30.92,34025.0,28.9566,28.9941,28.9379,28.966,34025.0
2019-08-05 13:30:00,30.91,30.98,30.91,30.97,22526.0,28.9566,29.0222,28.9566,29.0128,22526.0
2019-08-05 13:35:00,30.96,31.03,30.94,31.02,20742.0,29.0034,29.069,28.9847,29.0597,20742.0
2019-08-05 13:40:00,31.02,31.02,30.89,30.91,12772.0,29.0597,29.0597,28.9379,28.9566,12772.0
2019-08-05 13:45:00,30.92,30.92,30.87,30.9,9813.0,28.966,28.966,28.9191,28.9472,9813.0
2019-08-05 13:50:00,30.9,30.9,30.83,30.83,18709.0,28.9472,28.9472,28.8817,28.8817,18709.0
2019-08-05 13:55:00,30.83,30.89,30.82,30.89,13390.0,28.8817,28.9379,28.8723,28.9379,13390.0
2019-08-05 14:00:00,30.89,30.9,30.86,30.88,11061.0,28.9379,28.9472,28.9098,28.9285,11061.0
2019-08-05 14:05:00,30.89,30.96,30.89,30.93,24346.0,28.9379,29.0034,28.9379,28.9753,24346.0
2019-08-05 14:10:00,30.92,30.95,30.91,30.94,28166.0,28.966,28.9941,28.9566,28.9847,28166.0
2019-08-05 14:15:00,30.94,30.95,30.84,30.87,21986.0,28.9847,28.9941,28.891,28.9191,21986.0
2019-08-05 14:20:00,30.88,30.88,30.82,30.87,18801.0,28.9285,28.9285,28.8723,28.9191,18801.0
2019-08-05 14:25:00,30.86,30.86,30.82,30.83,12902.0,28.9098,28.9098,28.8723,28.8817,12902.0
2019-08-05 14:30:00,30.84,30.87,30.82,30.85,17280.0,28.891,28.9191,28.8723,28.9004,17280.0
2019-08-05 14:35:00,30.85,30.86,30.79,30.79,33826.0,28.9004,28.9098,28.8442,28.8442,33826.0
2019-08-05 14:40:00,30.78,30.83,30.77,30.79,19520.0,28.8348,28.8817,28.8255,28.8442,19520.0
2019-08-05 14:45:00,30.78,30.84,30.77,30.83,14442.0,28.8348,28.891,28.8255,28.8817,14442.0
2019-08-05 14:50:00,30.82,30.88,30.82,30.88,28650.0,28.8723,28.9285,28.8723,28.9285,28650.0
2019-08-05 14:55:00,30.88,30.91,30.86,30.88,46789.0,28.9285,28.9566,28.9098,28.9285,46789.0
2019-08-05 15:00:00,30.87,30.93,30.83,30.83,28451.0,28.9191,28.9753,28.8817,28.8817,28451.0
2019-08-05 15:05:00,30.84,30.84,30.79,30.79,26166.0,28.891,28.891,28.8442,28.8442,26166.0
2019-08-05 15:10:00,30.8,30.92,30.79,30.89,32564.0,28.8536,28.966,28.8442,28.9379,32564.0
2019-08-05 15:15:00,30.89,30.99,30.85,30.98,35711.0,28.9379,29.0316,28.9004,29.0222,35711.0
2019-08-05 15:20:00,30.98,31.09,30.98,31.05,52264.0,29.0222,29.1252,29.0222,29.0878,52264.0
2019-08-05 15:25:00,31.06,31.11,31.03,31.05,51947.0,29.0971,29.144,29.069,29.0878,51947.0
2019-08-05 15:30:00,31.05,31.15,31.02,31.14,52156.0,29.0878,29.1814,29.0597,29.1721,52156.0
2019-08-05 15:35:00,31.13,31.22,31.11,31.18,70234.0,29.1627,29.247,29.144,29.2095,70234.0
2019-08-05 15:40:00,31.19,31.28,31.18,31.25,111858.0,29.2189,29.3032,29.2095,29.2751,111858.0
2019-08-05 15:45:00,31.25,31.27,31.17,31.21,79566.0,29.2751,29.2939,29.2002,29.2377,79566.0
2019-08-05 15:50:00,31.21,31.22,31.13,31.19,114161.0,29.2377,29.247,29.1627,29.2189,114161.0
2019-08-05 15:55:00,31.18,31.21,31.11,31.12,172833.0,29.2095,29.2377,29.144,29.1533,172833.0
2019-08-06 09:30:00,31.0,31.11,30.88,31.02,72045.0,29.0409,29.144,28.9285,29.0597,72045.0
2019-08-06 09:35:00,31.04,31.4,30.99,31.28,29669.0,29.0784,29.4156,29.0316,29.3032,29669.0
2019-08-06 09:40:00,31.27,31.27,31.17,31.25,29662.0,29.2939,29.2939,29.2002,29.2751,29662.0
2019-08-06 09:45:00,31.2,31.22,31.11,31.19,25965.0,29.2283,29.247,29.144,29.2189,25965.0
2019-08-06 09:50:00,31.18,31.24,31.15,31.16,22962.0,29.2095,29.2658,29.1814,29.1908,22962.0
2019-08-06 09:55:00,31.17,31.33,31.16,31.32,16711.0,29.2002,29.3501,29.1908,29.3407,16711.0
2019-08-06 10:00:00,31.32,31.33,31.2,31.21,58399.0,29.3407,29.3501,29.2283,29.2377,58399.0
2019-08-06 10:05:00,31.22,31.23,31.12,31.16,25771.0,29.247,29.2564,29.1533,29.1908,25771.0
2019-08-06 10:10:00,31.16,31.2,31.06,31.07,23227.0,29.1908,29.2283,29.0971,29.1065,23227.0
2019-08-06 10:15:00,31.07,31.07,30.99,30.99,25006.0,29.1065,29.1065,29.0316,29.0316,25006.0
2019-08-06 10:20:00,30.99,31.01,30.97,30.99,19875.0,29.0316,29.0503,29.0128,29.0316,19875.0
2019-08-06 10:25:00,30.97,31.04,30.94,30.96,37556.0,29.0128,29.0784,28.9847,29.0034,37556.0
2019-08-06 10:30:00,30.97,31.08,30.97,31.0,37842.0,29.0128,29.1159,29.0128,29.0409,37842.0
2019-08-06 10:35:00,31.01,31.11,31.0,31.1,31345.0,29.0503,29.144,29.0409,29.1346,31345.0
2019-08-06 10:40:00,31.1,31.18,31.1,31.16,21161.0,29.1346,29.2095,29.1346,29.1908,21161.0
2019-08-06 10:45:00,31.16,31.18,31.07,31.08,31893.0,29.1908,29.2095,29.1065,29.1159,31893.0
2019-08-06 10:50:00,31.07,31.09,31.01,31.07,17100.0,29.1065,29.1252,29.0503,29.1065,17100.0
2019-08-06 10:55:00,31.06,31.08,31.04,31.05,18757.0,29.0971,29.1159,29.0784,29.0878,18757.0
2019-08-06 11:00:00,31.05,31.05,31.0,31.02,14232.0,29.0878,29.0878,29.0409,29.0597,14232.0
2019-08-06 11:05:00,31.02,31.05,30.99,31.01,20484.0,29.0597,29.0878,29.0316,29.0503,20484.0
2019-08-06 11:10:00,31.01,31.05,30.99,31.02,19984.0,29.0503,29.0878,29.0316,29.0597,19984.0
2019-08-06 11:15:00,31.01,31.04,30.99,31.03,12522.0,29.0503,29.0784,29.0316,29.069,12522.0
2019-08-06 11:20:00,31.02,31.02,30.93,30.97,36500.0,29.0597,29.0597,28.9753,29.0128,36500.0
2019-08-06 11:25:00,30.97,30.98,30.91,30.92,11098.0,29.0128,29.0222,28.9566,28.966,11098.0
2019-08-06 11:30:00,30.93,30.97,30.92,30.95,11285.0,28.9753,29.0128,28.966,28.9941,11285.0
2019-08-06 11:35:00,30.96,30.97,30.9,30.93,14626.0,29.0034,29.0128,28.9472,28.9753,14626.0
2019-08-06 11:40:00,30.92,30.95,30.91,30.92,17851.0,28.966,28.9941,28.9566,28.966,17851.0
2019-08-06 11:45:00,30.91,30.94,30.9,30.92,22557.0,28.9566,28.9847,28.9472,28.966,22557.0
2019-08-06 11:50:00,30.93,30.95,30.9,30.92,15133.0,28.9753,28.9941,28.9472,28.966,15133.0
2019-08-06 11:55:00,30.92,31.0,30.91,31.0,23132.0,28.966,29.0409,28.9566,29.0409,23132.0
2019-08-06 12:00:00,31.0,31.01,30.93,30.94,39744.0,29.0409,29.0503,28.9753,28.9847,39744.0
2019-08-06 12:05:00,30.94,30.96,30.9,30.9,23498.0,28.9847,29.0034,28.9472,28.9472,23498.0
2019-08-06 12:10:00,30.9,30.91,30.87,30.9,13030.0,28.9472,28.9566,28.9191,28.9472,13030.0
2019-08-06 12:15:00,30.91,30.94,30.88,30.93,15415.0,28.9566,28.9847,28.9285,28.9753,15415.0
2019-08-06 12:20:00,30.93,30.94,30.88,30.9,25568.0,28.9753,28.9847,28.9285,28.9472,25568.0
2019-08-06 12:25:00,30.9,30.9,30.86,30.87,10274.0,28.9472,28.9472,28.9098,28.9191,10274.0
2019-08-06 12:30:00,30.86,30.88,30.81,30.81,23740.0,28.9098,28.9285,28.8629,28.8629,23740.0
2019-08-06 12:35:00,30.8,30.81,30.76,30.77,23416.0,28.8536,28.8629,28.8161,28.8255,23416.0
2019-08-06 12:40:00,30.78,30.82,30.77,30.82,19765.0,28.8348,28.8723,28.8255,28.8723,19765.0
2019-08-06 12:45:00,30.81,30.86,30.78,30.8,21698.0,28.8629,28.9098,28.8348,28.8536,21698.0
2019-08-06 12:50:00,30.8,30.82,30.79,30.82,9396.0,28.8536,28.8723,28.8442,28.8723,9396.0
2019-08-06 12:55:00,30.81,30.84,30.8,30.84,11644.0,28.8629,28.891,28.8536,28.891,11644.0
2019-08-06 13:00:00,30.84,30.89,30.84,30.86,24767.0,28.891,28.9379,28.891,28.9098,24767.0
2019-08-06 13:05:00,30.85,30.89,30.84,30.89,6440.0,28.9004,28.9379,28.891,28.9379,6440.0
2019-08-06 13:10:00,30.89,30.89,30.85,30.87,20528.0,28.9379,28.9379,28.9004,28.9191,20528.0
2019-08-06 13:15:00,30.86,30.89,30.82,30.83,21788.0,28.9098,28.9379,28.8723,28.8817,21788.0
2019-08-06 13:20:00,30.84,30.85,30.81,30.84,32087.0,28.891,28.9004,28.8629,28.891,32087.0
2019-08-06 13:25:00,30.84,30.84,30.8,30.83,25545.0,28.891,28.891,28.8536,28.8817,25545.0
2019-08-06 13:30:00,30.83,30.86,30.82,30.86,13520.0,28.8817,28.9098,28.8723,28.9098,13520.0
2019-08-06 13:35:00,30.86,30.91,30.83,30.91,80299.0,28.9098,28.9566,28.8817,28.9566,80299.0
2019-08-06 13:40:00,30.9,30.91,30.87,30.91,31333.0,28.9472,28.9566,28.9191,28.9566,31333.0
2019-08-06 13:45:00,30.91,30.93,30.89,30.89,22340.0,28.9566,28.9753,28.9379,28.9379,22340.0
2019-08-06 13:50:00,30.9,30.93,30.88,30.91,21392.0,28.9472,28.9753,28.9285,28.9566,21392.0
2019-08-06 13:55:00,30.9,30.92,30.89,30.92,9690.0,28.9472,28.966,28.9379,28.966,9690.0
2019-08-06 14:00:00,30.92,30.94,30.85,30.85,19485.0,28.966,28.9847,28.9004,28.9004,19485.0
2019-08-06 14:05:00,30.85,30.88,30.85,30.86,13131.0,28.9004,28.9285,28.9004,28.9098,13131.0
2019-08-06 14:10:00,30.86,30.9,30.86,30.88,10923.0,28.9098,28.9472,28.9098,28.9285,10923.0
2019-08-06 14:15:00,30.89,30.96,30.88,30.95,23371.0,28.9379,29.0034,28.9285,28.9941,23371.0
2019-08-06 14:20:00,30.95,30.97,30.91,30.97,18680.0,28.9941,29.0128,28.9566,29.0128,18680.0
2019-08-06 14:25:00,30.97,31.01,30.97,31.0,58140.0,29.0128,29.0503,29.0128,29.0409,58140.0
2019-08-06 14:30:00,31.0,31.06,30.99,31.03,50002.0,29.0409,29.0971,29.0316,29.069,50002.0
2019-08-06 14:35:00,31.03,31.03,30.96,30.96,20360.0,29.069,29.069,29.0034,29.0034,20360.0
2019-08-06 14:40:00,30.96,31.04,30.95,31.03,19287.0,29.0034,29.0784,28.9941,29.069,19287.0
2019-08-06 14:45:00,31.02,31.02,30.96,30.98,23711.0,29.0597,29.0597,29.0034,29.0222,23711.0
2019-08-06 14:50:00,30.98,30.99,30.9,30.9,51067.0,29.0222,29.0316,28.9472,28.9472,51067.0
2019-08-06 14:55:00,30.89,30.9,30.86,30.87,21245.0,28.9379,28.9472,28.9098,28.9191,21245.0
2019-08-06 15:00:00,30.86,30.97,30.86,30.95,44433.0,28.9098,29.0128,28.9098,28.9941,44433.0
2019-08-06 15:05:00,30.95,30.98,30.94,30.96,25904.0,28.9941,29.0222,28.9847,29.0034,25904.0
2019-08-06 15:10:00,30.96,30.98,30.94,30.97,20071.0,29.0034,29.0222,28.9847,29.0128,20071.0
2019-08-06 15:15:00,30.98,30.99,30.95,30.98,31703.0,29.0222,29.0316,28.9941,29.0222,31703.0
2019-08-06 15:20:00,30.98,30.99,30.96,30.98,50074.0,29.0222,29.0316,29.0034,29.0222,50074.0
2019-08-06 15:25:00,30.98,30.99,30.93,30.96,36966.0,29.0222,29.0316,28.9753,29.0034,36966.0
2019-08-06 15:30:00,30.96,30.96,30.89,30.9,52488.0,29.0034,29.0034,28.9379,28.9472,52488.0
2019-08-06 15:35:00,30.9,30.99,30.89,30.99,38812.0,28.9472,29.0316,28.9379,29.0316,38812.0
2019-08-06 15:40:00,30.99,31.03,30.94,30.98,86168.0,29.0316,29.069,28.9847,29.0222,86168.0
2019-08-06 15:45:00,30.97,31.0,30.94,30.96,67931.0,29.0128,29.0409,28.9847,29.0034,67931.0
2019-08-06 15:50:00,30.96,30.99,30.9,30.96,97457.0,29.0034,29.0316,28.9472,29.0034,97457.0
2019-08-06 15:55:00,30.96,30.97,30.91,30.94,139461.0,29.0034,29.0128,28.9566,28.9847,139461.0
2019-08-07 09:30:00,30.81,30.86,30.69,30.85,41269.0,28.8629,28.9098,28.7505,28.9004,41269.0
2019-08-07 09:35:00,30.83,30.89,30.72,30.76,37523.0,28.8817,28.9379,28.7786,28.8161,37523.0
2019-08-07 09:40:00,30.74,30.84,30.7,30.74,38180.0,28.7974,28.891,28.7599,28.7974,38180.0
2019-08-07 09:45:00,30.73,30.8,30.65,30.8,32454.0,28.788,28.8536,28.713,28.8536,32454.0
2019-08-07 09:50:00,30.8,30.87,30.77,30.85,18059.0,28.8536,28.9191,28.8255,28.9004,18059.0
2019-08-07 09:55:00,30.85,30.87,30.8,30.81,23459.0,28.9004,28.9191,28.8536,28.8629,23459.0
2019-08-07 10:00:00,30.82,30.85,30.75,30.81,30430.0,28.8723,28.9004,28.8067,28.8629,30430.0
2019-08-07 10:05:00,30.81,30.86,30.81,30.86,13601.0,28.8629,28.9098,28.8629,28.9098,13601.0
2019-08-07 10:10:00,30.86,30.91,30.85,30.91,120793.0,28.9098,28.9566,28.9004,28.9566,120793.0
2019-08-07 10:15:00,30.91,31.0,30.91,30.95,50683.0,28.9566,29.0409,28.9566,28.9941,50683.0
2019-08-07 10:20:00,30.95,30.96,30.87,30.91,25673.0,28.9941,29.0034,28.9191,28.9566,25673.0
2019-08-07 10:25:00,30.92,30.95,30.89,30.9,14361.0,28.966,28.9941,28.9379,28.9472,14361.0
2019-08-07 10:30:00,30.9,30.98,30.9,30.96,26197.0,28.9472,29.0222,28.9472,29.0034,26197.0
2019-08-07 10:35:00,30.96,31.1,30.95,31.1,37129.0,29.0034,29.1346,28.9941,29.1346,37129.0
2019-08-07 10:40:00,31.12,31.13,31.05,31.12,31598.0,29.1533,29.1627,29.0878,29.1533,31598.0
2019-08-07 10:45:00,31.12,31.14,31.06,31.14,31551.0,29.1533,29.1721,29.0971,29.1721,31551.0
2019-08-07 10:50:00,31.13,31.18,31.12,31.18,71990.0,29.1627,29.2095,29.1533,29.2095,71990.0
2019-08-07 10:55:00,31.18,31.18,31.09,31.12,33857.0,29.2095,29.2095,29.1252,29.1533,33857.0
2019-08-07 11:00:00,31.11,31.13,31.07,31.07,18892.0,29.144,29.1627,29.1065,29.1065,18892.0
2019-08-07 11:05:00,31.07,31.1,31.03,31.07,11606.0,29.1065,29.1346,29.069,29.1065,11606.0
2019-08-07 11:10:00,31.06,31.24,31.06,31.22,37888.0,29.0971,29.2658,29.0971,29.247,37888.0
2019-08-07 11:15:00,31.21,31.31,31.19,31.27,42194.0,29.2377,29.3313,29.2189,29.2939,42194.0
2019-08-07 11:20:00,31.27,31.32,31.27,31.27,19174.0,29.2939,29.3407,29.2939,29.2939,19174.0
2019-08-07 11:25:00,31.27,31.29,31.24,31.25,24728.0,29.2939,29.3126,29.2658,29.2751,24728.0
2019-08-07 11:30:00,31.25,31.26,31.16,31.18,16558.0,29.2751,29.2845,29.1908,29.2095,16558.0
2019-08-07 11:35:00,31.18,31.18,31.13,31.14,17798.0,29.2095,29.2095,29.1627,29.1721,17798.0
2019-08-07 11:40:00,31.13,31.15,31.09,31.11,11153.0,29.1627,29.1814,29.1252,29.144,11153.0
2019-08-07 11:45:00,31.11,31.15,31.09,31.13,12480.0,29.144,29.1814,29.1252,29.1627,12480.0
2019-08-07 11:50:00,31.13,31.13,31.08,31.1,12423.0,29.1627,29.1627,29.1159,29.1346,12423.0
2019-08-07 11:55:00,31.1,31.13,31.09,31.1,20572.0,29.1346,29.1627,29.1252,29.1346,20572.0
2019-08-07 12:00:00,31.1,31.12,31.05,31.06,14377.0,29.1346,29.1533,29.0878,29.0971,14377.0
2019-08-07 12:05:00,31.06,31.07,30.98,31.01,9102.0,29.0971,29.1065,29.0222,29.0503,9102.0
2019-08-07 12:10:00,31.02,31.07,30.98,31.07,10093.0,29.0597,29.1065,29.0222,29.1065,10093.0
2019-08-07 12:15:00,31.08,31.16,31.07,31.15,18058.0,29.1159,29.1908,29.1065,29.1814,18058.0
2019-08-07 12:20:00,31.14,31.14,31.09,31.11,12264.0,29.1721,29.1721,29.1252,29.144,12264.0
2019-08-07 12:25:00,31.1,31.12,31.09,31.11,16527.0,29.1346,29.1533,29.1252,29.144,16527.0
2019-08-07 12:30:00,31.1,31.16,31.1,31.16,21716.0,29.1346,29.1908,29.1346,29.1908,21716.0
2019-08-07 12:35:00,31.16,31.2,31.16,31.18,13941.0,29.1908,29.2283,29.1908,29.2095,13941.0
2019-08-07 12:40:00,31.18,31.2,31.17,31.19,37850.0,29.2095,29.2283,29.2002,29.2189,37850.0
2019-08-07 12:45:00,31.19,31.2,31.16,31.16,22454.0,29.2189,29.2283,29.1908,29.1908,22454.0
2019-08-07 12:50:00,31.17,31.21,31.17,31.2,10180.0,29.2002,29.2377,29.2002,29.2283,10180.0
2019-08-07 12:55:00,31.21,31.25,31.21,31.25,15990.0,29.2377,29.2751,29.2377,29.2751,15990.0
2019-08-07 13:00:00,31.25,31.26,31.2,31.23,27500.0,29.2751,29.2845,29.2283,29.2564,27500.0
2019-08-07 13:05:00,31.23,31.27,31.21,31.22,18509.0,29.2564,29.2939,29.2377,29.247,18509.0
2019-08-07 13:10:00,31.23,31.27,31.2,31.23,18135.0,29.2564,29.2939,29.2283,29.2564,18135.0
2019-08-07 13:15:00,31.24,31.28,31.23,31.27,14782.0,29.2658,29.3032,29.2564,29.2939,14782.0
2019-08-07 13:20:00,31.28,31.3,31.27,31.29,14144.0,29.3032,29.322,29.2939,29.3126,14144.0
2019-08-07 13:25:00,31.29,31.39,31.27,31.39,12635.0,29.3126,29.4063,29.2939,29.4063,12635.0
2019-08-07 13:30:00,31.39,31.42,31.37,31.4,19990.0,29.4063,29.4344,29.3875,29.4156,19990.0
2019-08-07 13:35:00,31.4,31.43,31.39,31.43,10216.0,29.4156,29.4437,29.4063,29.4437,10216.0
2019-08-07 13:40:00,31.43,31.44,31.4,31.4,15139.0,29.4437,29.4531,29.4156,29.4156,15139.0
2019-08-07 13:45:00,31.39,31.47,31.38,31.47,13073.0,29.4063,29.4812,29.3969,29.4812,13073.0
2019-08-07 13:50:00,31.48,31.49,31.45,31.47,17647.0,29.4906,29.5,29.4625,29.4812,17647.0
2019-08-07 13:55:00,31.46,31.47,31.39,31.39,34102.0,29.4719,29.4812,29.4063,29.4063,34102.0
2019-08-07 14:00:00,31.38,31.4,31.35,31.37,21910.0,29.3969,29.4156,29.3688,29.3875,21910.0
2019-08-07 14:05:00,31.37,31.39,31.33,31.39,14197.0,29.3875,29.4063,29.3501,29.4063,14197.0
2019-08-07 14:10:00,31.39,31.43,31.36,31.42,17031.0,29.4063,29.4437,29.3782,29.4344,17031.0
2019-08-07 14:15:00,31.41,31.43,31.37,31.37,23235.0,29.425,29.4437,29.3875,29.3875,23235.0
2019-08-07 14:20:00,31.38,31.46,31.38,31.46,14801.0,29.3969,29.4719,29.3969,29.4719,14801.0
2019-08-07 14:25:00,31.46,31.5,31.45,31.49,21097.0,29.4719,29.5093,29.4625,29.5,21097.0
2019-08-07 14:30:00,31.49,31.57,31.49,31.54,16026.0,29.5,29.5749,29.5,29.5468,16026.0
2019-08-07 14:35:00,31.55,31.57,31.53,31.55,11812.0,29.5562,29.5749,29.5374,29.5562,11812.0
2019-08-07 14:40:00,31.54,31.64,31.54,31.62,27797.0,29.5468,29.6405,29.5468,29.6217,27797.0
2019-08-07 14:45:00,31.61,31.63,31.6,31.6,14215.0,29.6124,29.6311,29.603,29.603,14215.0
2019-08-07 14:50:00,31.6,31.66,31.59,31.63,17073.0,29.603,29.6592,29.5936,29.6311,17073.0
2019-08-07 14:55:00,31.63,31.67,31.6,31.65,16820.0,29.6311,29.6686,29.603,29.6498,16820.0
2019-08-07 15:00:00,31.65,31.68,31.59,31.64,50770.0,29.6498,29.6779,29.5936,29.6405,50770.0
2019-08-07 15:05:00,31.64,31.65,31.62,31.63,19822.0,29.6405,29.6498,29.6217,29.6311,19822.0
2019-08-07 15:10:00,31.63,31.64,31.59,31.62,24938.0,29.6311,29.6405,29.5936,29.6217,24938.0
2019-08-07 15:15:00,31.62,31.7,31.6,31.69,24099.0,29.6217,29.6967,29.603,29.6873,24099.0
2019-08-07 15:20:00,31.69,31.74,31.69,31.71,30008.0,29.6873,29.7342,29.6873,29.7061,30008.0
2019-08-07 15:25:00,31.71,31.75,31.71,31.74,24926.0,29.7061,29.7435,29.7061,29.7342,24926.0
2019-08-07 15:30:00,31.74,31.82,31.74,31.8,48970.0,29.7342,29.8091,29.7342,29.7904,48970.0
2019-08-07 15:35:00,31.8,31.85,31.78,31.85,61945.0,29.7904,29.8372,29.7716,29.8372,61945.0
2019-08-07 15:40:00,31.85,31.91,31.83,31.9,98369.0,29.8372,29.8934,29.8185,29.884,98369.0
2019-08-07 15:45:00,31.89,31.91,31.86,31.89,140803.0,29.8747,29.8934,29.8466,29.8747,140803.0
2019-08-07 15:50:00,31.88,31.92,31.86,31.88,156842.0,29.8653,29.9028,29.8466,29.8653,156842.0
2019-08-07 15:55:00,31.88,31.93,31.84,31.85,213137.0,29.8653,29.9121,29.8278,29.8372,213137.0
2019-08-08 09:30:00,31.95,32.17,31.93,32.05,55186.0,29.9309,30.137,29.9121,30.0246,55186.0
2019-08-08 09:35:00,32.08,32.2,32.06,32.17,16042.0,30.0527,30.1651,30.0339,30.137,16042.0
2019-08-08 09:40:00,32.18,32.21,32.1,32.11,9325.0,30.1464,30.1745,30.0714,30.0808,9325.0
2019-08-08 09:45:00,32.13,32.3,32.13,32.3,9687.0,30.0995,30.2588,30.0995,30.2588,9687.0
2019-08-08 09:50:00,32.29,32.32,32.26,32.26,17535.0,30.2494,30.2775,30.2213,30.2213,17535.0
2019-08-08 09:55:00,32.27,32.27,32.17,32.19,19976.0,30.2307,30.2307,30.137,30.1557,19976.0
2019-08-08 10:00:00,32.19,32.31,32.15,32.28,34327.0,30.1557,30.2681,30.1182,30.24,34327.0
2019-08-08 10:05:00,32.29,32.3,32.23,32.29,20346.0,30.2494,30.2588,30.1932,30.2494,20346.0
2019-08-08 10:10:00,32.29,32.37,32.25,32.29,75770.0,30.2494,30.3243,30.2119,30.2494,75770.0
2019-08-08 10:15:00,32.3,32.34,32.24,32.32,22504.0,30.2588,30.2962,30.2026,30.2775,22504.0
2019-08-08 10:20:00,32.32,32.32,32.29,32.31,15496.0,30.2775,30.2775,30.2494,30.2681,15496.0
2019-08-08 10:25:00,32.31,32.31,32.22,32.22,18372.0,30.2681,30.2681,30.1838,30.1838,18372.0
2019-08-08 10:30:00,32.22,32.26,32.19,32.26,20608.0,30.1838,30.2213,30.1557,30.2213,20608.0
2019-08-08 10:35:00,32.26,32.3,32.25,32.27,54793.0,30.2213,30.2588,30.2119,30.2307,54793.0
2019-08-08 10:40:00,32.27,32.36,32.27,32.33,27298.0,30.2307,30.315,30.2307,30.2869,27298.0
2019-08-08 10:45:00,32.33,32.33,32.25,32.25,25472.0,30.2869,30.2869,30.2119,30.2119,25472.0
2019-08-08 10:50:00,32.26,32.29,32.26,32.27,8199.0,30.2213,30.2494,30.2213,30.2307,8199.0
2019-08-08 10:55:00,32.28,32.29,32.24,32.26,19606.0,30.24,30.2494,30.2026,30.2213,19606.0
2019-08-08 11:00:00,32.26,32.26,32.22,32.24,14693.0,30.2213,30.2213,30.1838,30.2026,14693.0
2019-08-08 11:05:00,32.24,32.27,32.23,32.26,11340.0,30.2026,30.2307,30.1932,30.2213,11340.0
2019-08-08 11:10:00,32.26,32.33,32.25,32.28,38655.0,30.2213,30.2869,30.2119,30.24,38655.0
2019-08-08 11:15:00,32.28,32.31,32.27,32.28,9069.0,30.24,30.2681,30.2307,30.24,9069.0
2019-08-08 11:20:00,32.28,32.3,32.27,32.29,6414.0,30.24,30.2588,30.2307,30.2494,6414.0
2019-08-08 11:25:00,32.29,32.37,32.29,32.34,13544.0,30.2494,30.3243,30.2494,30.2962,13544.0
2019-08-08 11:30:00,32.34,32.36,32.32,32.35,8759.0,30.2962,30.315,30.2775,30.3056,8759.0
2019-08-08 11:35:00,32.36,32.44,32.34,32.44,31183.0,30.315,30.3899,30.2962,30.3899,31183.0
2019-08-08 11:40:00,32.43,32.46,32.41,32.42,57974.0,30.3806,30.4087,30.3618,30.3712,57974.0
2019-08-08 11:45:00,32.41,32.46,32.39,32.45,18760.0,30.3618,30.4087,30.3431,30.3993,18760.0
2019-08-08 11:50:00,32.45,32.48,32.45,32.47,15798.0,30.3993,30.4274,30.3993,30.418,15798.0
2019-08-08 11:55:00,32.47,32.47,32.44,32.46,17592.0,30.418,30.418,30.3899,30.4087,17592.0
2019-08-08 12:00:00,32.46,32.47,32.44,32.46,12879.0,30.4087,30.418,30.3899,30.4087,12879.0
2019-08-08 12:05:00,32.45,32.46,32.44,32.46,39772.0,30.3993,30.4087,30.3899,30.4087,39772.0
2019-08-08 12:10:00,32.47,32.53,32.46,32.53,10307.0,30.418,30.4742,30.4087,30.4742,10307.0
2019-08-08 12:15:00,32.53,32.56,32.52,32.56,17865.0,30.4742,30.5023,30.4649,30.5023,17865.0
2019-08-08 12:20:00,32.55,32.55,32.5,32.5,14493.0,30.493,30.493,30.4461,30.4461,14493.0
2019-08-08 12:25:00,32.51,32.55,32.51,32.53,8224.0,30.4555,30.493,30.4555,30.4742,8224.0
2019-08-08 12:30:00,32.52,32.53,32.47,32.51,34221.0,30.4649,30.4742,30.418,30.4555,34221.0
2019-08-08 12:35:00,32.5,32.5,32.43,32.45,12975.0,30.4461,30.4461,30.3806,30.3993,12975.0
2019-08-08 12:40:00,32.45,32.46,32.4,32.42,14030.0,30.3993,30.4087,30.3524,30.3712,14030.0
2019-08-08 12:45:00,32.42,32.42,32.38,32.41,17919.0,30.3712,30.3712,30.3337,30.3618,17919.0
2019-08-08 12:50:00,32.42,32.47,32.42,32.46,10133.0,30.3712,30.418,30.3712,30.4087,10133.0
2019-08-08 12:55:00,32.45,32.49,32.43,32.48,18162.0,30.3993,30.4368,30.3806,30.4274,18162.0
2019-08-08 13:00:00,32.49,32.52,32.49,32.51,8302.0,30.4368,30.4649,30.4368,30.4555,8302.0
2019-08-08 13:05:00,32.51,32.52,32.47,32.48,12903.0,30.4555,30.4649,30.418,30.4274,12903.0
2019-08-08 13:10:00,32.48,32.51,32.45,32.45,13526.0,30.4274,30.4555,30.3993,30.3993,13526.0
2019-08-08 13:15:00,32.45,32.51,32.44,32.45,20858.0,30.3993,30.4555,30.3899,30.3993,20858.0
2019-08-08 13:20:00,32.45,32.47,32.45,32.45,9468.0,30.3993,30.418,30.3993,30.3993,9468.0
2019-08-08 13:25:00,32.46,32.46,32.38,32.38,12857.0,30.4087,30.4087,30.3337,30.3337,12857.0
2019-08-08 13:30:00,32.38,32.44,32.38,32.42,14799.0,30.3337,30.3899,30.3337,30.3712,14799.0
2019-08-08 13:35:00,32.41,32.44,32.41,32.43,10909.0,30.3618,30.3899,30.3618,30.3806,10909.0
2019-08-08 13:40:00,32.42,32.44,32.42,32.43,11579.0,30.3712,30.3899,30.3712,30.3806,11579.0
2019-08-08 13:45:00,32.44,32.44,32.42,32.43,3208.0,30.3899,30.3899,30.3712,30.3806,3208.0
2019-08-08 13:50:00,32.43,32.45,32.42,32.45,30615.0,30.3806,30.3993,30.3712,30.3993,30615.0
2019-08-08 13:55:00,32.44,32.45,32.42,32.43,11463.0,30.3899,30.3993,30.3712,30.3806,11463.0
2019-08-08 14:00:00,32.43,32.43,32.36,32.39,13200.0,30.3806,30.3806,30.315,30.3431,13200.0
2019-08-08 14:05:00,32.4,32.44,32.39,32.44,16060.0,30.3524,30.3899,30.3431,30.3899,16060.0
2019-08-08 14:10:00,32.43,32.49,32.43,32.48,12885.0,30.3806,30.4368,30.3806,30.4274,12885.0
2019-08-08 14:15:00,32.48,32.49,32.44,32.44,17265.0,30.4274,30.4368,30.3899,30.3899,17265.0
2019-08-08 14:20:00,32.45,32.48,32.45,32.46,7333.0,30.3993,30.4274,30.3993,30.4087,7333.0
2019-08-08 14:25:00,32.46,32.46,32.44,32.45,6040.0,30.4087,30.4087,30.3899,30.3993,6040.0
2019-08-08 14:30:00,32.45,32.47,32.44,32.46,23479.0,30.3993,30.418,30.3899,30.4087,23479.0
2019-08-08 14:35:00,32.47,32.5,32.45,32.5,8174.0,30.418,30.4461,30.3993,30.4461,8174.0
2019-08-08 14:40:00,32.5,32.52,32.49,32.51,21231.0,30.4461,30.4649,30.4368,30.4555,21231.0
2019-08-08 14:45:00,32.52,32.54,32.5,32.51,15707.0,30.4649,30.4836,30.4461,30.4555,15707.0
2019-08-08 14:50:00,32.51,32.55,32.51,32.52,12344.0,30.4555,30.493,30.4555,30.4649,12344.0
2019-08-08 14:55:00,32.52,32.54,32.5,32.51,14777.0,30.4649,30.4836,30.4461,30.4555,14777.0
2019-08-08 15:00:00,32.51,32.52,32.48,32.5,11462.0,30.4555,30.4649,30.4274,30.4461,11462.0
2019-08-08 15:05:00,32.5,32.55,32.49,32.53,21397.0,30.4461,30.493,30.4368,30.4742,21397.0
2019-08-08 15:10:00,32.53,32.56,32.52,32.55,30217.0,30.4742,30.5023,30.4649,30.493,30217.0
2019-08-08 15:15:00,32.55,32.57,32.54,32.56,60424.0,30.493,30.5117,30.4836,30.5023,60424.0
2019-08-08 15:20:00,32.55,32.57,32.54,32.57,22849.0,30.493,30.5117,30.4836,30.5117,22849.0
2019-08-08 15:25:00,32.56,32.56,32.47,32.48,20443.0,30.5023,30.5023,30.418,30.4274,20443.0
2019-08-08 15:30:00,32.48,32.54,32.47,32.51,31357.0,30.4274,30.4836,30.418,30.4555,31357.0
2019-08-08 15:35:00,32.51,32.53,32.5,32.52,16021.0,30.4555,30.4742,30.4461,30.4649,16021.0
2019-08-08 15:40:00,32.51,32.58,32.51,32.57,42119.0,30.4555,30.5211,30.4555,30.5117,42119.0
2019-08-08 15:45:00,32.57,32.58,32.51,32.51,46879.0,30.5117,30.5211,30.4555,30.4555,46879.0
2019-08-08 15:50:00,32.51,32.55,32.48,32.48,50752.0,30.4555,30.493,30.4274,30.4274,50752.0
2019-08-08 15:55:00,32.48,32.52,32.46,32.51,186391.0,30.4274,30.4649,30.4087,30.4555,186391.0
2019-08-09 09:30:00,32.31,32.39,32.21,32.23,34359.0,30.2681,30.3431,30.1745,30.1932,34359.0
2019-08-09 09:35:00,32.24,32.39,32.18,32.26,28344.0,30.2026,30.3431,30.1464,30.2213,28344.0
2019-08-09 09:40:00,32.28,32.35,32.21,32.28,115793.0,30.24,30.3056,30.1745,30.24,115793.0
2019-08-09 09:45:00,32.25,32.26,32.16,32.22,17219.0,30.2119,30.2213,30.1276,30.1838,17219.0
2019-08-09 09:50:00,32.21,32.32,32.2,32.26,53961.0,30.1745,30.2775,30.1651,30.2213,53961.0
2019-08-09 09:55:00,32.27,32.37,32.27,32.3,25439.0,30.2307,30.3243,30.2307,30.2588,25439.0
2019-08-09 10:00:00,32.33,32.35,32.26,32.31,14082.0,30.2869,30.3056,30.2213,30.2681,14082.0
2019-08-09 10:05:00,32.32,32.33,32.24,32.24,23736.0,30.2775,30.2869,30.2026,30.2026,23736.0
2019-08-09 10:10:00,32.24,32.26,32.14,32.21,22032.0,30.2026,30.2213,30.1089,30.1745,22032.0
2019-08-09 10:15:00,32.2,32.2,32.1,32.16,25169.0,30.1651,30.1651,30.0714,30.1276,25169.0
2019-08-09 10:20:00,32.16,32.23,32.14,32.23,18504.0,30.1276,30.1932,30.1089,30.1932,18504.0
2019-08-09 10:25:00,32.23,32.29,32.17,32.27,19424.0,30.1932,30.2494,30.137,30.2307,19424.0
2019-08-09 10:30:00,32.27,32.33,32.26,32.27,12012.0,30.2307,30.2869,30.2213,30.2307,12012.0
2019-08-09 10:35:00,32.26,32.28,32.21,32.22,12032.0,30.2213,30.24,30.1745,30.1838,12032.0
2019-08-09 10:40:00,32.2,32.21,32.14,32.16,9205.0,30.1651,30.1745,30.1089,30.1276,9205.0
2019-08-09 10:45:00,32.17,32.18,32.09,32.17,12206.0,30.137,30.1464,30.062,30.137,12206.0
2019-08-09 10:50:00,32.15,32.18,32.12,32.14,7825.0,30.1182,30.1464,30.0901,30.1089,7825.0
2019-08-09 10:55:00,32.12,32.18,32.12,32.16,8807.0,30.0901,30.1464,30.0901,30.1276,8807.0
2019-08-09 11:00:00,32.16,32.19,32.14,32.18,10697.0,30.1276,30.1557,30.1089,30.1464,10697.0
2019-08-09 11:05:00,32.17,32.17,32.1,32.12,8302.0,30.137,30.137,30.0714,30.0901,8302.0
2019-08-09 11:10:00,32.13,32.15,32.11,32.12,9857.0,30.0995,30.1182,30.0808,30.0901,9857.0
2019-08-09 11:15:00,32.13,32.15,32.09,32.1,9198.0,30.0995,30.1182,30.062,30.0714,9198.0
2019-08-09 11:20:00,32.1,32.14,32.09,32.12,14965.0,30.0714,30.1089,30.062,30.0901,14965.0
2019-08-09 11:25:00,32.11,32.11,32.06,32.1,7202.0,30.0808,30.0808,30.0339,30.0714,7202.0
2019-08-09 11:30:00,32.09,32.12,32.08,32.09,7732.0,30.062,30.0901,30.0527,30.062,7732.0
2019-08-09 11:35:00,32.09,32.1,32.06,32.07,8083.0,30.062,30.0714,30.0339,30.0433,8083.0
2019-08-09 11:40:00,32.05,32.09,32.05,32.07,8728.0,30.0246,30.062,30.0246,30.0433,8728.0
2019-08-09 11:45:00,32.07,32.08,32.0,32.0,16110.0,30.0433,30.0527,29.9777,29.9777,16110.0
2019-08-09 11:50:00,32.0,32.03,31.96,32.02,41201.0,29.9777,30.0058,29.9403,29.9965,41201.0
2019-08-09 11:55:00,32.02,32.05,32.02,32.04,8999.0,29.9965,30.0246,29.9965,30.0152,8999.0
2019-08-09 12:00:00,32.04,32.09,32.04,32.04,8068.0,30.0152,30.062,30.0152,30.0152,8068.0
2019-08-09 12:05:00,32.05,32.07,32.02,32.04,6868.0,30.0246,30.0433,29.9965,30.0152,6868.0
2019-08-09 12:10:00,32.04,32.07,32.02,32.07,7495.0,30.0152,30.0433,29.9965,30.0433,7495.0
2019-08-09 12:15:00,32.07,32.07,32.02,32.02,6300.0,30.0433,30.0433,29.9965,29.9965,6300.0
2019-08-09 12:20:00,32.02,32.04,32.0,32.02,15812.0,29.9965,30.0152,29.9777,29.9965,15812.0
2019-08-09 12:25:00,32.01,32.05,31.98,32.04,17239.0,29.9871,30.0246,29.959,30.0152,17239.0
2019-08-09 12:30:00,32.02,32.04,31.98,32.0,15095.0,29.9965,30.0152,29.959,29.9777,15095.0
2019-08-09 12:35:00,31.99,32.02,31.97,31.99,10129.0,29.9684,29.9965,29.9496,29.9684,10129.0
2019-08-09 12:40:00,31.98,32.02,31.98,32.0,7405.0,29.959,29.9965,29.959,29.9777,7405.0
2019-08-09 12:45:00,31.99,32.01,31.98,32.0,13531.0,29.9684,29.9871,29.959,29.9777,13531.0
2019-08-09 12:50:00,32.0,32.06,31.96,32.06,17041.0,29.9777,30.0339,29.9403,30.0339,17041.0
2019-08-09 12:55:00,32.06,32.11,32.04,32.05,9609.0,30.0339,30.0808,30.0152,30.0246,9609.0
2019-08-09 13:00:00,32.05,32.07,32.02,32.02,6054.0,30.0246,30.0433,29.9965,29.9965,6054.0
2019-08-09 13:05:00,32.04,32.05,32.02,32.05,7053.0,30.0152,30.0246,29.9965,30.0246,7053.0
2019-08-09 13:10:00,32.05,32.09,32.04,32.08,8237.0,30.0246,30.062,30.0152,30.0527,8237.0
2019-08-09 13:15:00,32.08,32.1,32.07,32.09,9480.0,30.0527,30.0714,30.0433,30.062,9480.0
2019-08-09 13:20:00,32.08,32.1,32.06,32.08,10498.0,30.0527,30.0714,30.0339,30.0527,10498.0
2019-08-09 13:25:00,32.08,32.1,32.07,32.07,3800.0,30.0527,30.0714,30.0433,30.0433,3800.0
2019-08-09 13:30:00,32.07,32.1,32.06,32.09,10179.0,30.0433,30.0714,30.0339,30.062,10179.0
2019-08-09 13:35:00,32.09,32.1,32.07,32.09,29707.0,30.062,30.0714,30.0433,30.062,29707.0
2019-08-09 13:40:00,32.09,32.13,32.08,32.12,15828.0,30.062,30.0995,30.0527,30.0901,15828.0
2019-08-09 13:45:00,32.12,32.19,32.12,32.17,42035.0,30.0901,30.1557,30.0901,30.137,42035.0
2019-08-09 13:50:00,32.17,32.17,32.14,32.15,5081.0,30.137,30.137,30.1089,30.1182,5081.0
2019-08-09 13:55:00,32.14,32.16,32.11,32.13,19551.0,30.1089,30.1276,30.0808,30.0995,19551.0
2019-08-09 14:00:00,32.14,32.17,32.13,32.16,8847.0,30.1089,30.137,30.0995,30.1276,8847.0
2019-08-09 14:05:00,32.16,32.16,32.1,32.12,7018.0,30.1276,30.1276,30.0714,30.0901,7018.0
2019-08-09 14:10:00,32.12,32.15,32.11,32.15,13256.0,30.0901,30.1182,30.0808,30.1182,13256.0
2019-08-09 14:15:00,32.15,32.15,32.09,32.12,11125.0,30.1182,30.1182,30.062,30.0901,11125.0
2019-08-09 14:20:00,32.12,32.13,32.08,32.13,8151.0,30.0901,30.0995,30.0527,30.0995,8151.0
2019-08-09 14:25:00,32.13,32.18,32.12,32.13,9122.0,30.0995,30.1464,30.0901,30.0995,9122.0
2019-08-09 14:30:00,32.13,32.18,32.13,32.16,13502.0,30.0995,30.1464,30.0995,30.1276,13502.0
2019-08-09 14:35:00,32.15,32.16,32.11,32.13,8157.0,30.1182,30.1276,30.0808,30.0995,8157.0
2019-08-09 14:40:00,32.13,32.17,32.13,32.13,14257.0,30.0995,30.137,30.0995,30.0995,14257.0
2019-08-09 14:45:00,32.13,32.14,32.11,32.11,8724.0,30.0995,30.1089,30.0808,30.0808,8724.0
2019-08-09 14:50:00,32.11,32.16,32.1,32.16,11185.0,30.0808,30.1276,30.0714,30.1276,11185.0
2019-08-09 14:55:00,32.15,32.2,32.15,32.16,9142.0,30.1182,30.1651,30.1182,30.1276,9142.0
2019-08-09 15:00:00,32.17,32.19,32.14,32.18,9977.0,30.137,30.1557,30.1089,30.1464,9977.0
2019-08-09 15:05:00,32.18,32.21,32.17,32.21,11256.0,30.1464,30.1745,30.137,30.1745,11256.0
2019-08-09 15:10:00,32.21,32.23,32.19,32.23,11734.0,30.1745,30.1932,30.1557,30.1932,11734.0
2019-08-09 15:15:00,32.22,32.23,32.17,32.19,11239.0,30.1838,30.1932,30.137,30.1557,11239.0
2019-08-09 15:20:00,32.2,32.22,32.18,32.2,10726.0,30.1651,30.1838,30.1464,30.1651,10726.0
2019-08-09 15:25:00,32.21,32.22,32.17,32.22,11633.0,30.1745,30.1838,30.137,30.1838,11633.0
2019-08-09 15:30:00,32.21,32.27,32.21,32.26,18746.0,30.1745,30.2307,30.1745,30.2213,18746.0
2019-08-09 15:35:00,32.26,32.29,32.25,32.27,23041.0,30.2213,30.2494,30.2119,30.2307,23041.0
2019-08-09 15:40:00,32.26,32.29,32.23,32.25,24820.0,30.2213,30.2494,30.1932,30.2119,24820.0
2019-08-09 15:45:00,32.23,32.23,32.15,32.16,31385.0,30.1932,30.1932,30.1182,30.1276,31385.0
2019-08-09 15:50:00,32.16,32.16,32.09,32.13,69420.0,30.1276,30.1276,30.062,30.0995,69420.0
2019-08-09 15:55:00,32.13,32.13,32.07,32.08,135862.0,30.0995,30.0995,30.0433,30.0527,135862.0
2019-08-12 09:30:00,31.85,31.96,31.66,31.67,54152.0,29.8372,29.9403,29.6592,29.6686,54152.0
2019-08-12 09:35:00,31.68,31.8,31.65,31.71,24983.0,29.6779,29.7904,29.6498,29.7061,24983.0
2019-08-12 09:40:00,31.7,31.7,31.59,31.6,8281.0,29.6967,29.6967,29.5936,29.603,8281.0
2019-08-12 09:45:00,31.59,31.69,31.59,31.67,6953.0,29.5936,29.6873,29.5936,29.6686,6953.0
2019-08-12 09:50:00,31.69,31.71,31.66,31.68,10340.0,29.6873,29.7061,29.6592,29.6779,10340.0
2019-08-12 09:55:00,31.67,31.67,31.53,31.53,12109.0,29.6686,29.6686,29.5374,29.5374,12109.0
2019-08-12 10:00:00,31.54,31.65,31.54,31.61,17374.0,29.5468,29.6498,29.5468,29.6124,17374.0
2019-08-12 10:05:00,31.61,31.61,31.49,31.52,20426.0,29.6124,29.6124,29.5,29.5281,20426.0
2019-08-12 10:10:00,31.51,31.59,31.5,31.58,12487.0,29.5187,29.5936,29.5093,29.5843,12487.0
2019-08-12 10:15:00,31.59,31.59,31.53,31.55,26939.0,29.5936,29.5936,29.5374,29.5562,26939.0
2019-08-12 10:20:00,31.55,31.56,31.52,31.53,17881.0,29.5562,29.5655,29.5281,29.5374,17881.0
2019-08-12 10:25:00,31.54,31.56,31.51,31.52,15240.0,29.5468,29.5655,29.5187,29.5281,15240.0
2019-08-12 10:30:00,31.53,31.53,31.47,31.48,16759.0,29.5374,29.5374,29.4812,29.4906,16759.0
2019-08-12 10:35:00,31.48,31.52,31.48,31.49,14418.0,29.4906,29.5281,29.4906,29.5,14418.0
2019-08-12 10:40:00,31.49,31.5,31.44,31.48,10218.0,29.5,29.5093,29.4531,29.4906,10218.0
2019-08-12 10:45:00,31.48,31.5,31.45,31.47,7500.0,29.4906,29.5093,29.4625,29.4812,7500.0
2019-08-12 10:50:00,31.47,31.5,31.46,31.5,9469.0,29.4812,29.5093,29.4719,29.5093,9469.0
2019-08-12 10:55:00,31.51,31.51,31.49,31.51,7149.0,29.5187,29.5187,29.5,29.5187,7149.0
2019-08-12 11:00:00,31.51,31.51,31.48,31.5,14540.0,29.5187,29.5187,29.4906,29.5093,14540.0
2019-08-12 11:05:00,31.49,31.52,31.46,31.47,9115.0,29.5,29.5281,29.4719,29.4812,9115.0
2019-08-12 11:10:00,31.47,31.49,31.45,31.49,9964.0,29.4812,29.5,29.4625,29.5,9964.0
2019-08-12 11:15:00,31.48,31.53,31.48,31.5,5218.0,29.4906,29.5374,29.4906,29.5093,5218.0
2019-08-12 11:20:00,31.5,31.55,31.5,31.55,4527.0,29.5093,29.5562,29.5093,29.5562,4527.0
2019-08-12 11:25:00,31.55,31.55,31.52,31.54,6699.0,29.5562,29.5562,29.5281,29.5468,6699.0
2019-08-12 11:30:00,31.53,31.54,31.44,31.44,22183.0,29.5374,29.5468,29.4531,29.4531,22183.0
2019-08-12 11:35:00,31.45,31.47,31.44,31.46,11305.0,29.4625,29.4812,29.4531,29.4719,11305.0
2019-08-12 11:40:00,31.46,31.46,31.44,31.46,9427.0,29.4719,29.4719,29.4531,29.4719,9427.0
2019-08-12 11:45:00,31.46,31.51,31.45,31.51,22702.0,29.4719,29.5187,29.4625,29.5187,22702.0
2019-08-12 11:50:00,31.51,31.57,31.5,31.56,14058.0,29.5187,29.5749,29.5093,29.5655,14058.0
2019-08-12 11:55:00,31.57,31.6,31.55,31.59,8148.0,29.5749,29.603,29.5562,29.5936,8148.0
2019-08-12 12:00:00,31.58,31.58,31.53,31.53,10840.0,29.5843,29.5843,29.5374,29.5374,10840.0
2019-08-12 12:05:00,31.53,31.55,31.52,31.54,7849.0,29.5374,29.5562,29.5281,29.5468,7849.0
2019-08-12 12:10:00,31.54,31.56,31.53,31.55,8226.0,29.5468,29.5655,29.5374,29.5562,8226.0
2019-08-12 12:15:00,31.54,31.54,31.5,31.52,7500.0,29.5468,29.5468,29.5093,29.5281,7500.0
2019-08-12 12:20:00,31.52,31.54,31.51,31.52,8488.0,29.5281,29.5468,29.5187,29.5281,8488.0
2019-08-12 12:25:00,31.51,31.54,31.51,31.54,4270.0,29.5187,29.5468,29.5187,29.5468,4270.0
2019-08-12 12:30:00,31.55,31.58,31.53,31.54,9271.0,29.5562,29.5843,29.5374,29.5468,9271.0
2019-08-12 12:35:00,31.54,31.54,31.51,31.53,5250.0,29.5468,29.5468,29.5187,29.5374,5250.0
2019-08-12 12:40:00,31.53,31.54,31.48,31.5,14639.0,29.5374,29.5468,29.4906,29.5093,14639.0
2019-08-12 12:45:00,31.5,31.5,31.47,31.48,10769.0,29.5093,29.5093,29.4812,29.4906,10769.0
2019-08-12 12:50:00,31.48,31.49,31.43,31.44,7149.0,29.4906,29.5,29.4437,29.4531,7149.0
2019-08-12 12:55:00,31.44,31.45,31.43,31.45,20644.0,29.4531,29.4625,29.4437,29.4625,20644.0
2019-08-12 13:00:00,31.45,31.46,31.41,31.42,19946.0,29.4625,29.4719,29.425,29.4344,19946.0
2019-08-12 13:05:00,31.41,31.47,31.41,31.46,7400.0,29.425,29.4812,29.425,29.4719,7400.0
2019-08-12 13:10:00,31.46,31.46,31.42,31.45,9901.0,29.4719,29.4719,29.4344,29.4625,9901.0
2019-08-12 13:15:00,31.46,31.46,31.4,31.41,8797.0,29.4719,29.4719,29.4156,29.425,8797.0
2019-08-12 13:20:00,31.41,31.44,31.41,31.43,8633.0,29.425,29.4531,29.425,29.4437,8633.0
2019-08-12 13:25:00,31.43,31.44,31.42,31.43,5437.0,29.4437,29.4531,29.4344,29.4437,5437.0
2019-08-12 13:30:00,31.43,31.46,31.42,31.45,8931.0,29.4437,29.4719,29.4344,29.4625,8931.0
2019-08-12 13:35:00,31.46,31.46,31.43,31.44,11723.0,29.4719,29.4719,29.4437,29.4531,11723.0
2019-08-12 13:40:00,31.43,31.44,31.41,31.42,8499.0,29.4437,29.4531,29.425,29.4344,8499.0
2019-08-12 13:45:00,31.41,31.42,31.4,31.41,7434.0,29.425,29.4344,29.4156,29.425,7434.0
2019-08-12 13:50:00,31.4,31.4,31.37,31.39,7949.0,29.4156,29.4156,29.3875,29.4063,7949.0
2019-08-12 13:55:00,31.38,31.38,31.35,31.35,5473.0,29.3969,29.3969,29.3688,29.3688,5473.0
2019-08-12 14:00:00,31.35,31.39,31.35,31.39,7725.0,29.3688,29.4063,29.3688,29.4063,7725.0
2019-08-12 14:05:00,31.38,31.4,31.36,31.4,8525.0,29.3969,29.4156,29.3782,29.4156,8525.0
2019-08-12 14:10:00,31.4,31.41,31.38,31.39,13847.0,29.4156,29.425,29.3969,29.4063,13847.0
2019-08-12 14:15:00,31.39,31.4,31.36,31.37,20799.0,29.4063,29.4156,29.3782,29.3875,20799.0
2019-08-12 14:20:00,31.37,31.39,31.36,31.37,8010.0,29.3875,29.4063,29.3782,29.3875,8010.0
2019-08-12 14:25:00,31.37,31.4,31.36,31.4,30955.0,29.3875,29.4156,29.3782,29.4156,30955.0
2019-08-12 14:30:00,31.4,31.44,31.39,31.42,15466.0,29.4156,29.4531,29.4063,29.4344,15466.0
2019-08-12 14:35:00,31.42,31.43,31.41,31.42,6723.0,29.4344,29.4437,29.425,29.4344,6723.0
2019-08-12 14:40:00,31.43,31.43,31.39,31.42,24374.0,29.4437,29.4437,29.4063,29.4344,24374.0
2019-08-12 14:45:00,31.42,31.44,31.39,31.43,18053.0,29.4344,29.4531,29.4063,29.4437,18053.0
2019-08-12 14:50:00,31.44,31.5,31.44,31.46,15799.0,29.4531,29.5093,29.4531,29.4719,15799.0
2019-08-12 14:55:00,31.46,31.49,31.43,31.45,26106.0,29.4719,29.5,29.4437,29.4625,26106.0
2019-08-12 15:00:00,31.45,31.49,31.44,31.46,18109.0,29.4625,29.5,29.4531,29.4719,18109.0
2019-08-12 15:05:00,31.46,31.46,31.41,31.43,12696.0,29.4719,29.4719,29.425,29.4437,12696.0
2019-08-12 15:10:00,31.44,31.44,31.41,31.42,8699.0,29.4531,29.4531,29.425,29.4344,8699.0
2019-08-12 15:15:00,31.43,31.44,31.41,31.43,14001.0,29.4437,29.4531,29.425,29.4437,14001.0
2019-08-12 15:20:00,31.42,31.43,31.41,31.42,10213.0,29.4344,29.4437,29.425,29.4344,10213.0
2019-08-12 15:25:00,31.43,31.45,31.42,31.44,8294.0,29.4437,29.4625,29.4344,29.4531,8294.0
2019-08-12 15:30:00,31.45,31.47,31.44,31.45,15192.0,29.4625,29.4812,29.4531,29.4625,15192.0
2019-08-12 15:35:00,31.46,31.46,31.43,31.46,4487.0,29.4719,29.4719,29.4437,29.4719,4487.0
2019-08-12 15:40:00,31.46,31.47,31.45,31.47,5257.0,29.4719,29.4812,29.4625,29.4812,5257.0
2019-08-12 15:45:00,31.47,31.48,31.45,31.46,13582.0,29.4812,29.4906,29.4625,29.4719,13582.0
2019-08-12 15:50:00,31.47,31.49,31.46,31.49,20789.0,29.4812,29.5,29.4719,29.5,20789.0
2019-08-12 15:55:00,31.49,31.5,31.44,31.5,42342.0,29.5,29.5093,29.4531,29.5093,42342.0
2019-08-13 09:30:00,32.12,32.36,31.7,31.98,68315.0,30.0901,30.315,29.6967,29.959,68315.0
2019-08-13 09:35:00,31.96,32.18,31.92,32.1,27024.0,29.9403,30.1464,29.9028,30.0714,27024.0
2019-08-13 09:40:00,32.1,32.16,32.07,32.16,22755.0,30.0714,30.1276,30.0433,30.1276,22755.0
2019-08-13 09:45:00,32.16,32.34,32.14,32.3,63591.0,30.1276,30.2962,30.1089,30.2588,63591.0
2019-08-13 09:50:00,32.31,32.38,32.28,32.33,32946.0,30.2681,30.3337,30.24,30.2869,32946.0
2019-08-13 09:55:00,32.33,32.42,32.28,32.42,33090.0,30.2869,30.3712,30.24,30.3712,33090.0
2019-08-13 10:00:00,32.4,32.43,32.31,32.31,22863.0,30.3524,30.3806,30.2681,30.2681,22863.0
2019-08-13 10:05:00,32.31,32.34,32.21,32.26,23415.0,30.2681,30.2962,30.1745,30.2213,23415.0
2019-08-13 10:10:00,32.26,32.27,32.17,32.19,19124.0,30.2213,30.2307,30.137,30.1557,19124.0
2019-08-13 10:15:00,32.19,32.2,32.14,32.19,37808.0,30.1557,30.1651,30.1089,30.1557,37808.0
2019-08-13 10:20:00,32.19,32.28,32.17,32.26,32473.0,30.1557,30.24,30.137,30.2213,32473.0
2019-08-13 10:25:00,32.25,32.39,32.24,32.36,35013.0,30.2119,30.3431,30.2026,30.315,35013.0
2019-08-13 10:30:00,32.36,32.42,32.33,32.38,18678.0,30.315,30.3712,30.2869,30.3337,18678.0
2019-08-13 10:35:00,32.38,32.38,32.29,32.36,41018.0,30.3337,30.3337,30.2494,30.315,41018.0
2019-08-13 10:40:00,32.36,32.38,32.3,32.3,16635.0,30.315,30.3337,30.2588,30.2588,16635.0
2019-08-13 10:45:00,32.29,32.31,32.27,32.27,13595.0,30.2494,30.2681,30.2307,30.2307,13595.0
2019-08-13 10:50:00,32.27,32.28,32.23,32.27,15219.0,30.2307,30.24,30.1932,30.2307,15219.0
2019-08-13 10:55:00,32.27,32.28,32.22,32.24,9238.0,30.2307,30.24,30.1838,30.2026,9238.0
2019-08-13 11:00:00,32.24,32.29,32.23,32.26,15914.0,30.2026,30.2494,30.1932,30.2213,15914.0
2019-08-13 11:05:00,32.25,32.29,32.23,32.26,10628.0,30.2119,30.2494,30.1932,30.2213,10628.0
2019-08-13 11:10:00,32.26,32.27,32.24,32.26,8253.0,30.2213,30.2307,30.2026,30.2213,8253.0
2019-08-13 11:15:00,32.26,32.26,32.14,32.16,21153.0,30.2213,30.2213,30.1089,30.1276,21153.0
2019-08-13 11:20:00,32.16,32.18,32.09,32.11,11520.0,30.1276,30.1464,30.062,30.0808,11520.0
2019-08-13 11:25:00,32.1,32.1,32.03,32.04,14886.0,30.0714,30.0714,30.0058,30.0152,14886.0
2019-08-13 11:30:00,32.04,32.06,32.01,32.03,12462.0,30.0152,30.0339,29.9871,30.0058,12462.0
2019-08-13 11:35:00,32.03,32.04,31.99,32.01,8963.0,30.0058,30.0152,29.9684,29.9871,8963.0
2019-08-13 11:40:00,32.01,32.07,32.0,32.07,26446.0,29.9871,30.0433,29.9777,30.0433,26446.0
2019-08-13 11:45:00,32.08,32.1,32.05,32.05,14901.0,30.0527,30.0714,30.0246,30.0246,14901.0
2019-08-13 11:50:00,32.05,32.09,32.04,32.09,8928.0,30.0246,30.062,30.0152,30.062,8928.0
2019-08-13 11:55:00,32.09,32.16,32.07,32.15,8669.0,30.062,30.1276,30.0433,30.1182,8669.0
2019-08-13 12:00:00,32.16,32.2,32.14,32.19,13014.0,30.1276,30.1651,30.1089,30.1557,13014.0
2019-08-13 12:05:00,32.18,32.22,32.17,32.19,8747.0,30.1464,30.1838,30.137,30.1557,8747.0
2019-08-13 12:10:00,32.19,32.2,32.17,32.2,4442.0,30.1557,30.1651,30.137,30.1651,4442.0
2019-08-13 12:15:00,32.2,32.23,32.19,32.23,7526.0,30.1651,30.1932,30.1557,30.1932,7526.0
2019-08-13 12:20:00,32.22,32.25,32.22,32.23,12091.0,30.1838,30.2119,30.1838,30.1932,12091.0
2019-08-13 12:25:00,32.23,32.23,32.2,32.21,9519.0,30.1932,30.1932,30.1651,30.1745,9519.0
2019-08-13 12:30:00,32.2,32.22,32.18,32.22,8091.0,30.1651,30.1838,30.1464,30.1838,8091.0
2019-08-13 12:35:00,32.23,32.24,32.19,32.2,8690.0,30.1932,30.2026,30.1557,30.1651,8690.0
2019-08-13 12:40:00,32.21,32.21,32.19,32.2,4968.0,30.1745,30.1745,30.1557,30.1651,4968.0
2019-08-13 12:45:00,32.19,32.21,32.17,32.18,4986.0,30.1557,30.1745,30.137,30.1464,4986.0
2019-08-13 12:50:00,32.17,32.2,32.16,32.18,5520.0,30.137,30.1651,30.1276,30.1464,5520.0
2019-08-13 12:55:00,32.17,32.18,32.14,32.16,5692.0,30.137,30.1464,30.1089,30.1276,5692.0
2019-08-13 13:00:00,32.16,32.17,32.12,32.16,7794.0,30.1276,30.137,30.0901,30.1276,7794.0
2019-08-13 13:05:00,32.16,32.23,32.16,32.22,14531.0,30.1276,30.1932,30.1276,30.1838,14531.0
2019-08-13 13:10:00,32.22,32.24,32.21,32.24,8846.0,30.1838,30.2026,30.1745,30.2026,8846.0
2019-08-13 13:15:00,32.24,32.24,32.14,32.17,20049.0,30.2026,30.2026,30.1089,30.137,20049.0
2019-08-13 13:20:00,32.16,32.22,32.16,32.21,8953.0,30.1276,30.1838,30.1276,30.1745,8953.0
2019-08-13 13:25:00,32.21,32.22,32.19,32.21,7008.0,30.1745,30.1838,30.1557,30.1745,7008.0
2019-08-13 13:30:00,32.21,32.23,32.19,32.22,9043.0,30.1745,30.1932,30.1557,30.1838,9043.0
2019-08-13 13:35:00,32.23,32.28,32.23,32.27,4800.0,30.1932,30.24,30.1932,30.2307,4800.0
2019-08-13 13:40:00,32.28,32.3,32.26,32.3,11969.0,30.24,30.2588,30.2213,30.2588,11969.0
2019-08-13 13:45:00,32.29,32.31,32.28,32.28,8639.0,30.2494,30.2681,30.24,30.24,8639.0
2019-08-13 13:50:00,32.29,32.31,32.28,32.3,9764.0,30.2494,30.2681,30.24,30.2588,9764.0
2019-08-13 13:55:00,32.29,32.31,32.26,32.27,7920.0,30.2494,30.2681,30.2213,30.2307,7920.0
2019-08-13 14:00:00,32.27,32.28,32.22,32.23,7732.0,30.2307,30.24,30.1838,30.1932,7732.0
2019-08-13 14:05:00,32.23,32.25,32.2,32.25,15219.0,30.1932,30.2119,30.1651,30.2119,15219.0
2019-08-13 14:10:00,32.24,32.25,32.2,32.2,8598.0,30.2026,30.2119,30.1651,30.1651,8598.0
2019-08-13 14:15:00,32.21,32.22,32.19,32.19,14253.0,30.1745,30.1838,30.1557,30.1557,14253.0
2019-08-13 14:20:00,32.19,32.22,32.18,32.19,15335.0,30.1557,30.1838,30.1464,30.1557,15335.0
2019-08-13 14:25:00,32.19,32.19,32.17,32.17,17186.0,30.1557,30.1557,30.137,30.137,17186.0
2019-08-13 14:30:00,32.18,32.2,32.13,32.19,27293.0,30.1464,30.1651,30.0995,30.1557,27293.0
2019-08-13 14:35:00,32.18,32.2,32.16,32.19,9932.0,30.1464,30.1651,30.1276,30.1557,9932.0
2019-08-13 14:40:00,32.19,32.22,32.18,32.2,11342.0,30.1557,30.1838,30.1464,30.1651,11342.0
2019-08-13 14:45:00,32.21,32.25,32.19,32.25,16088.0,30.1745,30.2119,30.1557,30.2119,16088.0
2019-08-13 14:50:00,32.24,32.28,32.24,32.27,11200.0,30.2026,30.24,30.2026,30.2307,11200.0
2019-08-13 14:55:00,32.27,32.28,32.25,32.26,11700.0,30.2307,30.24,30.2119,30.2213,11700.0
2019-08-13 15:00:00,32.26,32.28,32.23,32.25,24926.0,30.2213,30.24,30.1932,30.2119,24926.0
2019-08-13 15:05:00,32.25,32.26,32.24,32.26,11080.0,30.2119,30.2213,30.2026,30.2213,11080.0
2019-08-13 15:10:00,32.25,32.28,32.23,32.27,21674.0,30.2119,30.24,30.1932,30.2307,21674.0
2019-08-13 15:15:00,32.27,32.28,32.24,32.26,16342.0,30.2307,30.24,30.2026,30.2213,16342.0
2019-08-13 15:20:00,32.26,32.28,32.24,32.26,15995.0,30.2213,30.24,30.2026,30.2213,15995.0
2019-08-13 15:25:00,32.25,32.29,32.24,32.28,13846.0,30.2119,30.2494,30.2026,30.24,13846.0
2019-08-13 15:30:00,32.28,32.29,32.25,32.29,27676.0,30.24,30.2494,30.2119,30.2494,27676.0
2019-08-13 15:35:00,32.29,32.3,32.24,32.26,29687.0,30.2494,30.2588,30.2026,30.2213,29687.0
2019-08-13 15:40:00,32.26,32.28,32.21,32.21,19927.0,30.2213,30.24,30.1745,30.1745,19927.0
2019-08-13 15:45:00,32.22,32.24,32.19,32.23,28071.0,30.1838,30.2026,30.1557,30.1932,28071.0
2019-08-13 15:50:00,32.23,32.28,32.21,32.27,75918.0,30.1932,30.24,30.1745,30.2307,75918.0
2019-08-13 15:55:00,32.26,32.27,32.22,32.27,115166.0,30.2213,30.2307,30.1838,30.2307,115166.0
2019-08-14 09:30:00,31.9,32.11,31.8,32.1,39037.0,29.884,30.0808,29.7904,30.0714,39037.0
2019-08-14 09:35:00,32.1,32.1,31.96,32.0,8661.0,30.0714,30.0714,29.9403,29.9777,8661.0
2019-08-14 09:40:00,31.98,31.99,31.84,31.84,20205.0,29.959,29.9684,29.8278,29.8278,20205.0
2019-08-14 09:45:00,31.84,31.94,31.77,31.92,22245.0,29.8278,29.9215,29.7623,29.9028,22245.0
2019-08-14 09:50:00,31.9,32.0,31.88,32.0,27858.0,29.884,29.9777,29.8653,29.9777,27858.0
2019-08-14 09:55:00,32.0,32.05,31.95,32.05,8933.0,29.9777,30.0246,29.9309,30.0246,8933.0
2019-08-14 10:00:00,32.03,32.03,31.95,31.95,20340.0,30.0058,30.0058,29.9309,29.9309,20340.0
2019-08-14 10:05:00,31.95,31.95,31.82,31.85,12855.0,29.9309,29.9309,29.8091,29.8372,12855.0
2019-08-14 10:10:00,31.84,31.89,31.83,31.84,15444.0,29.8278,29.8747,29.8185,29.8278,15444.0
2019-08-14 10:15:00,31.86,31.91,31.83,31.86,8639.0,29.8466,29.8934,29.8185,29.8466,8639.0
2019-08-14 10:20:00,31.86,31.86,31.8,31.81,12257.0,29.8466,29.8466,29.7904,29.7997,12257.0
2019-08-14 10:25:00,31.8,31.86,31.8,31.83,7614.0,29.7904,29.8466,29.7904,29.8185,7614.0
2019-08-14 10:30:00,31.83,31.83,31.76,31.78,9436.0,29.8185,29.8185,29.7529,29.7716,9436.0
2019-08-14 10:35:00,31.78,31.79,31.75,31.77,17628.0,29.7716,29.781,29.7435,29.7623,17628.0
2019-08-14 10:40:00,31.76,31.83,31.76,31.83,6230.0,29.7529,29.8185,29.7529,29.8185,6230.0
2019-08-14 10:45:00,31.82,31.87,31.78,31.83,19536.0,29.8091,29.8559,29.7716,29.8185,19536.0
2019-08-14 10:50:00,31.83,31.85,31.76,31.77,9535.0,29.8185,29.8372,29.7529,29.7623,9535.0
2019-08-14 10:55:00,31.76,31.78,31.71,31.71,15111.0,29.7529,29.7716,29.7061,29.7061,15111.0
2019-08-14 11:00:00,31.71,31.73,31.68,31.68,10360.0,29.7061,29.7248,29.6779,29.6779,10360.0
2019-08-14 11:05:00,31.68,31.72,31.68,31.69,10479.0,29.6779,29.7154,29.6779,29.6873,10479.0
2019-08-14 11:10:00,31.69,31.69,31.64,31.64,20158.0,29.6873,29.6873,29.6405,29.6405,20158.0
2019-08-14 11:15:00,31.63,31.65,31.58,31.59,16344.0,29.6311,29.6498,29.5843,29.5936,16344.0
2019-08-14 11:20:00,31.59,31.63,31.57,31.57,5626.0,29.5936,29.6311,29.5749,29.5749,5626.0
2019-08-14 11:25:00,31.56,31.59,31.55,31.56,8775.0,29.5655,29.5936,29.5562,29.5655,8775.0
2019-08-14 11:30:00,31.55,31.61,31.53,31.6,9729.0,29.5562,29.6124,29.5374,29.603,9729.0
2019-08-14 11:35:00,31.6,31.61,31.53,31.56,18641.0,29.603,29.6124,29.5374,29.5655,18641.0
2019-08-14 11:40:00,31.57,31.58,31.54,31.56,6532.0,29.5749,29.5843,29.5468,29.5655,6532.0
2019-08-14 11:45:00,31.56,31.61,31.54,31.61,15558.0,29.5655,29.6124,29.5468,29.6124,15558.0
2019-08-14 11:50:00,31.61,31.64,31.57,31.6,17729.0,29.6124,29.6405,29.5749,29.603,17729.0
2019-08-14 11:55:00,31.6,31.65,31.59,31.64,7976.0,29.603,29.6498,29.5936,29.6405,7976.0
2019-08-14 12:00:00,31.63,31.63,31.56,31.57,6203.0,29.6311,29.6311,29.5655,29.5749,6203.0
2019-08-14 12:05:00,31.56,31.59,31.55,31.57,19397.0,29.5655,29.5936,29.5562,29.5749,19397.0
2019-08-14 12:10:00,31.58,31.62,31.56,31.6,10116.0,29.5843,29.6217,29.5655,29.603,10116.0
2019-08-14 12:15:00,31.59,31.59,31.55,31.57,2800.0,29.5936,29.5936,29.5562,29.5749,2800.0
2019-08-14 12:20:00,31.57,31.57,31.55,31.56,6556.0,29.5749,29.5749,29.5562,29.5655,6556.0
2019-08-14 12:25:00,31.55,31.56,31.53,31.56,5700.0,29.5562,29.5655,29.5374,29.5655,5700.0
2019-08-14 12:30:00,31.56,31.58,31.55,31.55,7019.0,29.5655,29.5843,29.5562,29.5562,7019.0
2019-08-14 12:35:00,31.55,31.55,31.52,31.53,7200.0,29.5562,29.5562,29.5281,29.5374,7200.0
2019-08-14 12:40:00,31.54,31.54,31.5,31.5,3830.0,29.5468,29.5468,29.5093,29.5093,3830.0
2019-08-14 12:45:00,31.5,31.51,31.45,31.45,12956.0,29.5093,29.5187,29.4625,29.4625,12956.0
2019-08-14 12:50:00,31.45,31.45,31.4,31.42,9017.0,29.4625,29.4625,29.4156,29.4344,9017.0
2019-08-14 12:55:00,31.41,31.44,31.39,31.42,4900.0,29.425,29.4531,29.4063,29.4344,4900.0
2019-08-14 13:00:00,31.41,31.45,31.39,31.44,9164.0,29.425,29.4625,29.4063,29.4531,9164.0
2019-08-14 13:05:00,31.43,31.44,31.41,31.44,8676.0,29.4437,29.4531,29.425,29.4531,8676.0
2019-08-14 13:10:00,31.44,31.44,31.4,31.42,5761.0,29.4531,29.4531,29.4156,29.4344,5761.0
2019-08-14 13:15:00,31.41,31.44,31.4,31.43,6068.0,29.425,29.4531,29.4156,29.4437,6068.0
2019-08-14 13:20:00,31.43,31.48,31.42,31.47,8861.0,29.4437,29.4906,29.4344,29.4812,8861.0
2019-08-14 13:25:00,31.47,31.56,31.47,31.5,11951.0,29.4812,29.5655,29.4812,29.5093,11951.0
2019-08-14 13:30:00,31.5,31.57,31.5,31.56,13125.0,29.5093,29.5749,29.5093,29.5655,13125.0
2019-08-14 13:35:00,31.56,31.59,31.55,31.57,12913.0,29.5655,29.5936,29.5562,29.5749,12913.0
2019-08-14 13:40:00,31.56,31.58,31.55,31.56,9705.0,29.5655,29.5843,29.5562,29.5655,9705.0
2019-08-14 13:45:00,31.55,31.56,31.52,31.52,9930.0,29.5562,29.5655,29.5281,29.5281,9930.0
2019-08-14 13:50:00,31.53,31.57,31.52,31.55,7302.0,29.5374,29.5749,29.5281,29.5562,7302.0
2019-08-14 13:55:00,31.55,31.57,31.54,31.57,8414.0,29.5562,29.5749,29.5468,29.5749,8414.0
2019-08-14 14:00:00,31.57,31.57,31.51,31.53,6117.0,29.5749,29.5749,29.5187,29.5374,6117.0
2019-08-14 14:05:00,31.53,31.56,31.51,31.56,8658.0,29.5374,29.5655,29.5187,29.5655,8658.0
2019-08-14 14:10:00,31.55,31.57,31.52,31.53,9094.0,29.5562,29.5749,29.5281,29.5374,9094.0
2019-08-14 14:15:00,31.54,31.56,31.52,31.55,12169.0,29.5468,29.5655,29.5281,29.5562,12169.0
2019-08-14 14:20:00,31.54,31.54,31.48,31.48,6150.0,29.5468,29.5468,29.4906,29.4906,6150.0
2019-08-14 14:25:00,31.48,31.51,31.45,31.45,8619.0,29.4906,29.5187,29.4625,29.4625,8619.0
2019-08-14 14:30:00,31.45,31.46,31.37,31.37,55756.0,29.4625,29.4719,29.3875,29.3875,55756.0
2019-08-14 14:35:00,31.38,31.38,31.33,31.35,15100.0,29.3969,29.3969,29.3501,29.3688,15100.0
2019-08-14 14:40:00,31.38,31.39,31.35,31.38,18657.0,29.3969,29.4063,29.3688,29.3969,18657.0
2019-08-14 14:45:00,31.39,31.45,31.39,31.45,10582.0,29.4063,29.4625,29.4063,29.4625,10582.0
2019-08-14 14:50:00,31.44,31.46,31.44,31.45,5619.0,29.4531,29.4719,29.4531,29.4625,5619.0
2019-08-14 14:55:00,31.46,31.49,31.45,31.48,8856.0,29.4719,29.5,29.4625,29.4906,8856.0
2019-08-14 15:00:00,31.48,31.56,31.45,31.55,21162.0,29.4906,29.5655,29.4625,29.5562,21162.0
2019-08-14 15:05:00,31.54,31.57,31.51,31.54,20177.0,29.5468,29.5749,29.5187,29.5468,20177.0
2019-08-14 15:10:00,31.54,31.55,31.5,31.51,8975.0,29.5468,29.5562,29.5093,29.5187,8975.0
2019-08-14 15:15:00,31.52,31.53,31.5,31.52,10786.0,29.5281,29.5374,29.5093,29.5281,10786.0
2019-08-14 15:20:00,31.52,31.52,31.41,31.42,15855.0,29.5281,29.5281,29.425,29.4344,15855.0
2019-08-14 15:25:00,31.42,31.56,31.41,31.5,24156.0,29.4344,29.5655,29.425,29.5093,24156.0
2019-08-14 15:30:00,31.5,31.5,31.42,31.49,19031.0,29.5093,29.5093,29.4344,29.5,19031.0
2019-08-14 15:35:00,31.5,31.58,31.47,31.58,41944.0,29.5093,29.5843,29.4812,29.5843,41944.0
2019-08-14 15:40:00,31.58,31.65,31.54,31.65,78818.0,29.5843,29.6498,29.5468,29.6498,78818.0
2019-08-14 15:45:00,31.65,31.71,31.6,31.64,83759.0,29.6498,29.7061,29.603,29.6405,83759.0
2019-08-14 15:50:00,31.65,31.78,31.62,31.77,127373.0,29.6498,29.7716,29.6217,29.7623,127373.0
2019-08-14 15:55:00,31.76,31.76,31.63,31.66,283915.0,29.7529,29.7529,29.6311,29.6592,283915.0
2019-08-15 09:30:00,31.76,31.8,31.56,31.66,30021.0,29.7529,29.7904,29.5655,29.6592,30021.0
2019-08-15 09:35:00,31.65,31.71,31.55,31.58,12947.0,29.6498,29.7061,29.5562,29.5843,12947.0
2019-08-15 09:40:00,31.58,31.7,31.52,31.7,15430.0,29.5843,29.6967,29.5281,29.6967,15430.0
2019-08-15 09:45:00,31.69,31.76,31.66,31.72,13243.0,29.6873,29.7529,29.6592,29.7154,13243.0
2019-08-15 09:50:00,31.72,31.8,31.69,31.74,18765.0,29.7154,29.7904,29.6873,29.7342,18765.0
2019-08-15 09:55:00,31.73,31.77,31.67,31.71,17132.0,29.7248,29.7623,29.6686,29.7061,17132.0
2019-08-15 10:00:00,31.68,31.81,31.68,31.8,15987.0,29.6779,29.7997,29.6779,29.7904,15987.0
2019-08-15 10:05:00,31.77,31.77,31.7,31.76,24605.0,29.7623,29.7623,29.6967,29.7529,24605.0
2019-08-15 10:10:00,31.75,31.82,31.73,31.78,12281.0,29.7435,29.8091,29.7248,29.7716,12281.0
2019-08-15 10:15:00,31.79,31.81,31.74,31.77,8332.0,29.781,29.7997,29.7342,29.7623,8332.0
2019-08-15 10:20:00,31.76,31.84,31.75,31.83,20736.0,29.7529,29.8278,29.7435,29.8185,20736.0
2019-08-15 10:25:00,31.83,31.84,31.72,31.72,26199.0,29.8185,29.8278,29.7154,29.7154,26199.0
2019-08-15 10:30:00,31.72,31.8,31.71,31.79,16951.0,29.7154,29.7904,29.7061,29.781,16951.0
2019-08-15 10:35:00,31.8,31.88,31.79,31.85,21300.0,29.7904,29.8653,29.781,29.8372,21300.0
2019-08-15 10:40:00,31.85,31.88,31.83,31.88,12678.0,29.8372,29.8653,29.8185,29.8653,12678.0
2019-08-15 10:45:00,31.88,31.89,31.83,31.83,15564.0,29.8653,29.8747,29.8185,29.8185,15564.0
2019-08-15 10:50:00,31.83,31.87,31.82,31.83,25337.0,29.8185,29.8559,29.8091,29.8185,25337.0
2019-08-15 10:55:00,31.83,31.83,31.8,31.82,35289.0,29.8185,29.8185,29.7904,29.8091,35289.0
2019-08-15 11:00:00,31.81,31.82,31.75,31.79,40375.0,29.7997,29.8091,29.7435,29.781,40375.0
2019-08-15 11:05:00,31.79,31.81,31.72,31.74,28992.0,29.781,29.7997,29.7154,29.7342,28992.0
2019-08-15 11:10:00,31.73,31.77,31.69,31.74,18528.0,29.7248,29.7623,29.6873,29.7342,18528.0
2019-08-15 11:15:00,31.73,31.77,31.72,31.72,14238.0,29.7248,29.7623,29.7154,29.7154,14238.0
2019-08-15 11:20:00,31.71,31.72,31.57,31.59,40755.0,29.7061,29.7154,29.5749,29.5936,40755.0
2019-08-15 11:25:00,31.58,31.63,31.54,31.63,28238.0,29.5843,29.6311,29.5468,29.6311,28238.0
2019-08-15 11:30:00,31.63,31.66,31.59,31.64,19553.0,29.6311,29.6592,29.5936,29.6405,19553.0
2019-08-15 11:35:00,31.64,31.7,31.63,31.68,21095.0,29.6405,29.6967,29.6311,29.6779,21095.0
2019-08-15 11:40:00,31.68,31.68,31.63,31.67,8035.0,29.6779,29.6779,29.6311,29.6686,8035.0
2019-08-15 11:45:00,31.66,31.68,31.61,31.63,9522.0,29.6592,29.6779,29.6124,29.6311,9522.0
2019-08-15 11:50:00,31.64,31.64,31.59,31.6,7196.0,29.6405,29.6405,29.5936,29.603,7196.0
2019-08-15 11:55:00,31.6,31.66,31.6,31.62,14792.0,29.603,29.6592,29.603,29.6217,14792.0
2019-08-15 12:00:00,31.61,31.66,31.61,31.66,5891.0,29.6124,29.6592,29.6124,29.6592,5891.0
2019-08-15 12:05:00,31.67,31.69,31.64,31.66,10933.0,29.6686,29.6873,29.6405,29.6592,10933.0
2019-08-15 12:10:00,31.67,31.68,31.64,31.68,8124.0,29.6686,29.6779,29.6405,29.6779,8124.0
2019-08-15 12:15:00,31.67,31.68,31.63,31.67,11052.0,29.6686,29.6779,29.6311,29.6686,11052.0
2019-08-15 12:20:00,31.67,31.69,31.63,31.64,6642.0,29.6686,29.6873,29.6311,29.6405,6642.0
2019-08-15 12:25:00,31.64,31.67,31.63,31.64,5833.0,29.6405,29.6686,29.6311,29.6405,5833.0
2019-08-15 12:30:00,31.64,31.65,31.61,31.63,5435.0,29.6405,29.6498,29.6124,29.6311,5435.0
2019-08-15 12:35:00,31.63,31.66,31.61,31.62,5417.0,29.6311,29.6592,29.6124,29.6217,5417.0
2019-08-15 12:40:00,31.62,31.64,31.62,31.64,5387.0,29.6217,29.6405,29.6217,29.6405,5387.0
2019-08-15 12:45:00,31.63,31.66,31.62,31.62,5686.0,29.6311,29.6592,29.6217,29.6217,5686.0
2019-08-15 12:50:00,31.63,31.66,31.61,31.61,6855.0,29.6311,29.6592,29.6124,29.6124,6855.0
2019-08-15 12:55:00,31.62,31.62,31.57,31.58,12523.0,29.6217,29.6217,29.5749,29.5843,12523.0
2019-08-15 13:00:00,31.58,31.63,31.57,31.61,9752.0,29.5843,29.6311,29.5749,29.6124,9752.0
2019-08-15 13:05:00,31.61,31.64,31.59,31.64,12982.0,29.6124,29.6405,29.5936,29.6405,12982.0
2019-08-15 13:10:00,31.64,31.64,31.6,31.61,6446.0,29.6405,29.6405,29.603,29.6124,6446.0
2019-08-15 13:15:00,31.61,31.66,31.61,31.64,14037.0,29.6124,29.6592,29.6124,29.6405,14037.0
2019-08-15 13:20:00,31.64,31.65,31.6,31.61,7664.0,29.6405,29.6498,29.603,29.6124,7664.0
2019-08-15 13:25:00,31.62,31.62,31.58,31.6,8242.0,29.6217,29.6217,29.5843,29.603,8242.0
2019-08-15 13:30:00,31.6,31.61,31.58,31.6,5507.0,29.603,29.6124,29.5843,29.603,5507.0
2019-08-15 13:35:00,31.6,31.6,31.54,31.56,8489.0,29.603,29.603,29.5468,29.5655,8489.0
2019-08-15 13:40:00,31.56,31.57,31.49,31.51,17758.0,29.5655,29.5749,29.5,29.5187,17758.0
2019-08-15 13:45:00,31.5,31.52,31.47,31.47,11106.0,29.5093,29.5281,29.4812,29.4812,11106.0
2019-08-15 13:50:00,31.47,31.48,31.39,31.41,25169.0,29.4812,29.4906,29.4063,29.425,25169.0
2019-08-15 13:55:00,31.41,31.44,31.4,31.43,13016.0,29.425,29.4531,29.4156,29.4437,13016.0
2019-08-15 14:00:00,31.42,31.44,31.37,31.39,13782.0,29.4344,29.4531,29.3875,29.4063,13782.0
2019-08-15 14:05:00,31.39,31.44,31.39,31.43,11730.0,29.4063,29.4531,29.4063,29.4437,11730.0
2019-08-15 14:10:00,31.44,31.5,31.44,31.46,14265.0,29.4531,29.5093,29.4531,29.4719,14265.0
2019-08-15 14:15:00,31.46,31.47,31.4,31.41,8055.0,29.4719,29.4812,29.4156,29.425,8055.0
2019-08-15 14:20:00,31.41,31.46,31.41,31.43,23706.0,29.425,29.4719,29.425,29.4437,23706.0
2019-08-15 14:25:00,31.42,31.46,31.42,31.46,17536.0,29.4344,29.4719,29.4344,29.4719,17536.0
2019-08-15 14:30:00,31.46,31.47,31.42,31.45,15959.0,29.4719,29.4812,29.4344,29.4625,15959.0
2019-08-15 14:35:00,31.45,31.45,31.39,31.39,11347.0,29.4625,29.4625,29.4063,29.4063,11347.0
2019-08-15 14:40:00,31.39,31.4,31.3,31.34,13767.0,29.4063,29.4156,29.322,29.3594,13767.0
2019-08-15 14:45:00,31.33,31.37,31.32,31.33,11177.0,29.3501,29.3875,29.3407,29.3501,11177.0
2019-08-15 14:50:00,31.33,31.34,31.3,31.33,15420.0,29.3501,29.3594,29.322,29.3501,15420.0
2019-08-15 14:55:00,31.33,31.36,31.31,31.35,8841.0,29.3501,29.3782,29.3313,29.3688,8841.0
2019-08-15 15:00:00,31.35,31.46,31.35,31.45,21631.0,29.3688,29.4719,29.3688,29.4625,21631.0
2019-08-15 15:05:00,31.45,31.47,31.43,31.46,15716.0,29.4625,29.4812,29.4437,29.4719,15716.0
2019-08-15 15:10:00,31.46,31.46,31.43,31.44,11189.0,29.4719,29.4719,29.4437,29.4531,11189.0
2019-08-15 15:15:00,31.44,31.45,31.42,31.44,10754.0,29.4531,29.4625,29.4344,29.4531,10754.0
2019-08-15 15:20:00,31.44,31.47,31.43,31.45,7306.0,29.4531,29.4812,29.4437,29.4625,7306.0
2019-08-15 15:25:00,31.45,31.46,31.39,31.41,12027.0,29.4625,29.4719,29.4063,29.425,12027.0
2019-08-15 15:30:00,31.41,31.43,31.37,31.39,16733.0,29.425,29.4437,29.3875,29.4063,16733.0
2019-08-15 15:35:00,31.39,31.42,31.37,31.41,17269.0,29.4063,29.4344,29.3875,29.425,17269.0
2019-08-15 15:40:00,31.41,31.43,31.39,31.42,23352.0,29.425,29.4437,29.4063,29.4344,23352.0
2019-08-15 15:45:00,31.42,31.45,31.41,31.43,18075.0,29.4344,29.4625,29.425,29.4437,18075.0
2019-08-15 15:50:00,31.43,31.48,31.41,31.48,68706.0,29.4437,29.4906,29.425,29.4906,68706.0
2019-08-15 15:55:00,31.47,31.48,31.39,31.4,215910.0,29.4812,29.4906,29.4063,29.4156,215910.0
2019-08-16 09:30:00,31.55,31.68,31.43,31.56,77213.0,29.5562,29.6779,29.4437,29.5655,77213.0
2019-08-16 09:35:00,31.57,31.64,31.51,31.53,19193.0,29.5749,29.6405,29.5187,29.5374,19193.0
2019-08-16 09:40:00,31.54,31.54,31.46,31.52,14986.0,29.5468,29.5468,29.4719,29.5281,14986.0
2019-08-16 09:45:00,31.53,31.53,31.47,31.52,10976.0,29.5374,29.5374,29.4812,29.5281,10976.0
2019-08-16 09:50:00,31.52,31.57,31.49,31.52,15359.0,29.5281,29.5749,29.5,29.5281,15359.0
2019-08-16 09:55:00,31.52,31.58,31.51,31.54,11263.0,29.5281,29.5843,29.5187,29.5468,11263.0
2019-08-16 10:00:00,31.52,31.57,31.48,31.57,13350.0,29.5281,29.5749,29.4906,29.5749,13350.0
2019-08-16 10:05:00,31.57,31.57,31.53,31.56,8760.0,29.5749,29.5749,29.5374,29.5655,8760.0
2019-08-16 10:10:00,31.56,31.56,31.51,31.53,15752.0,29.5655,29.5655,29.5187,29.5374,15752.0
2019-08-16 10:15:00,31.52,31.61,31.52,31.59,24126.0,29.5281,29.6124,29.5281,29.5936,24126.0
2019-08-16 10:20:00,31.6,31.67,31.58,31.6,19717.0,29.603,29.6686,29.5843,29.603,19717.0
2019-08-16 10:25:00,31.59,31.66,31.58,31.59,17797.0,29.5936,29.6592,29.5843,29.5936,17797.0
2019-08-16 10:30:00,31.6,31.71,31.6,31.71,16581.0,29.603,29.7061,29.603,29.7061,16581.0
2019-08-16 10:35:00,31.72,31.72,31.67,31.67,13039.0,29.7154,29.7154,29.6686,29.6686,13039.0
2019-08-16 10:40:00,31.67,31.69,31.66,31.67,12961.0,29.6686,29.6873,29.6592,29.6686,12961.0
2019-08-16 10:45:00,31.67,31.72,31.64,31.68,23895.0,29.6686,29.7154,29.6405,29.6779,23895.0
2019-08-16 10:50:00,31.69,31.78,31.69,31.7,13552.0,29.6873,29.7716,29.6873,29.6967,13552.0
2019-08-16 10:55:00,31.7,31.7,31.65,31.67,9389.0,29.6967,29.6967,29.6498,29.6686,9389.0
2019-08-16 11:00:00,31.67,31.72,31.66,31.7,25746.0,29.6686,29.7154,29.6592,29.6967,25746.0
2019-08-16 11:05:00,31.69,31.74,31.68,31.72,14642.0,29.6873,29.7342,29.6779,29.7154,14642.0
2019-08-16 11:10:00,31.72,31.83,31.71,31.81,26274.0,29.7154,29.8185,29.7061,29.7997,26274.0
2019-08-16 11:15:00,31.81,31.84,31.78,31.8,15727.0,29.7997,29.8278,29.7716,29.7904,15727.0
2019-08-16 11:20:00,31.81,31.87,31.79,31.86,14523.0,29.7997,29.8559,29.781,29.8466,14523.0
2019-08-16 11:25:00,31.87,31.91,31.86,31.9,9921.0,29.8559,29.8934,29.8466,29.884,9921.0
2019-08-16 11:30:00,31.9,31.93,31.89,31.93,18518.0,29.884,29.9121,29.8747,29.9121,18518.0
2019-08-16 11:35:00,31.93,31.95,31.89,31.95,25059.0,29.9121,29.9309,29.8747,29.9309,25059.0
2019-08-16 11:40:00,31.95,31.95,31.91,31.92,17132.0,29.9309,29.9309,29.8934,29.9028,17132.0
2019-08-16 11:45:00,31.92,31.98,31.89,31.97,34970.0,29.9028,29.959,29.8747,29.9496,34970.0
2019-08-16 11:50:00,31.97,32.01,31.96,32.0,18640.0,29.9496,29.9871,29.9403,29.9777,18640.0
2019-08-16 11:55:00,32.0,32.03,31.99,32.0,18140.0,29.9777,30.0058,29.9684,29.9777,18140.0
2019-08-16 12:00:00,31.99,32.05,31.99,32.03,23837.0,29.9684,30.0246,29.9684,30.0058,23837.0
2019-08-16 12:05:00,32.03,32.07,32.03,32.07,20152.0,30.0058,30.0433,30.0058,30.0433,20152.0
2019-08-16 12:10:00,32.07,32.12,32.06,32.09,24419.0,30.0433,30.0901,30.0339,30.062,24419.0
2019-08-16 12:15:00,32.09,32.1,32.04,32.05,36657.0,30.062,30.0714,30.0152,30.0246,36657.0
2019-08-16 12:20:00,32.05,32.11,32.02,32.03,34455.0,30.0246,30.0808,29.9965,30.0058,34455.0
2019-08-16 12:25:00,32.03,32.06,32.03,32.05,9004.0,30.0058,30.0339,30.0058,30.0246,9004.0
2019-08-16 12:30:00,32.05,32.09,32.05,32.05,11974.0,30.0246,30.062,30.0246,30.0246,11974.0
2019-08-16 12:35:00,32.04,32.09,32.03,32.08,10468.0,30.0152,30.062,30.0058,30.0527,10468.0
2019-08-16 12:40:00,32.08,32.08,32.04,32.05,8531.0,30.0527,30.0527,30.0152,30.0246,8531.0
2019-08-16 12:45:00,32.06,32.06,32.01,32.05,23789.0,30.0339,30.0339,29.9871,30.0246,23789.0
2019-08-16 12:50:00,32.05,32.08,32.04,32.05,10849.0,30.0246,30.0527,30.0152,30.0246,10849.0
2019-08-16 12:55:00,32.05,32.07,32.02,32.02,7772.0,30.0246,30.0433,29.9965,29.9965,7772.0
2019-08-16 13:00:00,32.03,32.12,32.02,32.1,26279.0,30.0058,30.0901,29.9965,30.0714,26279.0
2019-08-16 13:05:00,32.09,32.1,32.07,32.08,9262.0,30.062,30.0714,30.0433,30.0527,9262.0
2019-08-16 13:10:00,32.07,32.07,32.03,32.03,7384.0,30.0433,30.0433,30.0058,30.0058,7384.0
2019-08-16 13:15:00,32.03,32.05,32.02,32.05,7118.0,30.0058,30.0246,29.9965,30.0246,7118.0
2019-08-16 13:20:00,32.05,32.05,32.02,32.03,9485.0,30.0246,30.0246,29.9965,30.0058,9485.0
2019-08-16 13:25:00,32.03,32.04,32.01,32.04,12809.0,30.0058,30.0152,29.9871,30.0152,12809.0
2019-08-16 13:30:00,32.04,32.04,32.01,32.01,4935.0,30.0152,30.0152,29.9871,29.9871,4935.0
2019-08-16 13:35:00,32.0,32.01,31.97,32.0,35250.0,29.9777,29.9871,29.9496,29.9777,35250.0
2019-08-16 13:40:00,31.99,32.0,31.97,32.0,11353.0,29.9684,29.9777,29.9496,29.9777,11353.0
2019-08-16 13:45:00,32.0,32.05,31.99,32.05,29778.0,29.9777,30.0246,29.9684,30.0246,29778.0
2019-08-16 13:50:00,32.05,32.08,32.04,32.08,36398.0,30.0246,30.0527,30.0152,30.0527,36398.0
2019-08-16 13:55:00,32.08,32.08,32.0,32.01,31298.0,30.0527,30.0527,29.9777,29.9871,31298.0
2019-08-16 14:00:00,32.01,32.04,32.0,32.03,5280.0,29.9871,30.0152,29.9777,30.0058,5280.0
2019-08-16 14:05:00,32.03,32.04,32.01,32.04,7541.0,30.0058,30.0152,29.9871,30.0152,7541.0
2019-08-16 14:10:00,32.03,32.09,32.02,32.08,37883.0,30.0058,30.062,29.9965,30.0527,37883.0
2019-08-16 14:15:00,32.09,32.11,32.08,32.1,17158.0,30.062,30.0808,30.0527,30.0714,17158.0
2019-08-16 14:20:00,32.09,32.1,32.08,32.1,14144.0,30.062,30.0714,30.0527,30.0714,14144.0
2019-08-16 14:25:00,32.09,32.16,32.09,32.15,63544.0,30.062,30.1276,30.062,30.1182,63544.0
2019-08-16 14:30:00,32.14,32.14,32.06,32.09,25771.0,30.1089,30.1089,30.0339,30.062,25771.0
2019-08-16 14:35:00,32.09,32.1,32.07,32.09,18652.0,30.062,30.0714,30.0433,30.062,18652.0
2019-08-16 14:40:00,32.09,32.14,32.09,32.13,27359.0,30.062,30.1089,30.062,30.0995,27359.0
2019-08-16 14:45:00,32.13,32.16,32.12,32.16,24809.0,30.0995,30.1276,30.0901,30.1276,24809.0
2019-08-16 14:50:00,32.15,32.18,32.12,32.17,42669.0,30.1182,30.1464,30.0901,30.137,42669.0
2019-08-16 14:55:00,32.16,32.23,32.14,32.16,91348.0,30.1276,30.1932,30.1089,30.1276,91348.0
2019-08-16 15:00:00,32.15,32.16,32.12,32.14,13841.0,30.1182,30.1276,30.0901,30.1089,13841.0
2019-08-16 15:05:00,32.15,32.22,32.15,32.22,30918.0,30.1182,30.1838,30.1182,30.1838,30918.0
2019-08-16 15:10:00,32.22,32.22,32.2,32.2,17343.0,30.1838,30.1838,30.1651,30.1651,17343.0
2019-08-16 15:15:00,32.2,32.22,32.19,32.22,23298.0,30.1651,30.1838,30.1557,30.1838,23298.0
2019-08-16 15:20:00,32.22,32.22,32.19,32.2,16231.0,30.1838,30.1838,30.1557,30.1651,16231.0
2019-08-16 15:25:00,32.2,32.21,32.16,32.16,18079.0,30.1651,30.1745,30.1276,30.1276,18079.0
2019-08-16 15:30:00,32.16,32.16,32.14,32.15,27506.0,30.1276,30.1276,30.1089,30.1182,27506.0
2019-08-16 15:35:00,32.15,32.15,32.11,32.13,22184.0,30.1182,30.1182,30.0808,30.0995,22184.0
2019-08-16 15:40:00,32.13,32.18,32.13,32.18,37302.0,30.0995,30.1464,30.0995,30.1464,37302.0
2019-08-16 15:45:00,32.18,32.19,32.14,32.15,47072.0,30.1464,30.1557,30.1089,30.1182,47072.0
2019-08-16 15:50:00,32.15,32.17,32.09,32.13,54217.0,30.1182,30.137,30.062,30.0995,54217.0
2019-08-16 15:55:00,32.13,32.16,32.06,32.07,182083.0,30.0995,30.1276,30.0339,30.0433,182083.0
2019-08-19 09:30:00,32.47,32.56,32.28,32.38,44161.0,30.418,30.5023,30.24,30.3337,44161.0
2019-08-19 09:35:00,32.38,32.55,32.38,32.44,27094.0,30.3337,30.493,30.3337,30.3899,27094.0
2019-08-19 09:40:00,32.43,32.47,32.38,32.43,9227.0,30.3806,30.418,30.3337,30.3806,9227.0
2019-08-19 09:45:00,32.42,32.5,32.41,32.48,10765.0,30.3712,30.4461,30.3618,30.4274,10765.0
2019-08-19 09:50:00,32.46,32.5,32.44,32.45,13101.0,30.4087,30.4461,30.3899,30.3993,13101.0
2019-08-19 09:55:00,32.45,32.49,32.42,32.48,9352.0,30.3993,30.4368,30.3712,30.4274,9352.0
2019-08-19 10:00:00,32.48,32.49,32.4,32.43,9056.0,30.4274,30.4368,30.3524,30.3806,9056.0
2019-08-19 10:05:00,32.42,32.42,32.38,32.39,19231.0,30.3712,30.3712,30.3337,30.3431,19231.0
2019-08-19 10:10:00,32.39,32.47,32.39,32.47,16563.0,30.3431,30.418,30.3431,30.418,16563.0
2019-08-19 10:15:00,32.48,32.54,32.47,32.48,7534.0,30.4274,30.4836,30.418,30.4274,7534.0
2019-08-19 10:20:00,32.48,32.56,32.47,32.54,8771.0,30.4274,30.5023,30.418,30.4836,8771.0
2019-08-19 10:25:00,32.54,32.59,32.53,32.56,23204.0,30.4836,30.5304,30.4742,30.5023,23204.0
2019-08-19 10:30:00,32.57,32.65,32.56,32.64,15245.0,30.5117,30.5866,30.5023,30.5773,15245.0
2019-08-19 10:35:00,32.64,32.7,32.64,32.67,20940.0,30.5773,30.6335,30.5773,30.6054,20940.0
2019-08-19 10:40:00,32.66,32.7,32.66,32.69,12798.0,30.596,30.6335,30.596,30.6241,12798.0
2019-08-19 10:45:00,32.68,32.74,32.68,32.71,15689.0,30.6148,30.671,30.6148,30.6429,15689.0
2019-08-19 10:50:00,32.71,32.75,32.7,32.72,22770.0,30.6429,30.6803,30.6335,30.6522,22770.0
2019-08-19 10:55:00,32.71,32.72,32.68,32.7,11452.0,30.6429,30.6522,30.6148,30.6335,11452.0
2019-08-19 11:00:00,32.71,32.75,32.67,32.7,13527.0,30.6429,30.6803,30.6054,30.6335,13527.0
2019-08-19 11:05:00,32.7,32.73,32.68,32.7,11287.0,30.6335,30.6616,30.6148,30.6335,11287.0
2019-08-19 11:10:00,32.7,32.72,32.68,32.72,9519.0,30.6335,30.6522,30.6148,30.6522,9519.0
2019-08-19 11:15:00,32.72,32.72,32.65,32.66,35819.0,30.6522,30.6522,30.5866,30.596,35819.0
2019-08-19 11:20:00,32.65,32.67,32.62,32.62,14170.0,30.5866,30.6054,30.5585,30.5585,14170.0
2019-08-19 11:25:00,32.63,32.65,32.61,32.65,14799.0,30.5679,30.5866,30.5492,30.5866,14799.0
2019-08-19 11:30:00,32.65,32.66,32.61,32.65,9664.0,30.5866,30.596,30.5492,30.5866,9664.0
2019-08-19 11:35:00,32.65,32.67,32.62,32.65,7523.0,30.5866,30.6054,30.5585,30.5866,7523.0
2019-08-19 11:40:00,32.65,32.67,32.62,32.67,12428.0,30.5866,30.6054,30.5585,30.6054,12428.0
2019-08-19 11:45:00,32.66,32.67,32.64,32.67,7258.0,30.596,30.6054,30.5773,30.6054,7258.0
2019-08-19 11:50:00,32.68,32.68,32.6,32.6,9940.0,30.6148,30.6148,30.5398,30.5398,9940.0
2019-08-19 11:55:00,32.61,32.68,32.6,32.68,8858.0,30.5492,30.6148,30.5398,30.6148,8858.0
2019-08-19 12:00:00,32.68,32.72,32.66,32.71,8501.0,30.6148,30.6522,30.596,30.6429,8501.0
2019-08-19 12:05:00,32.71,32.74,32.68,32.72,11405.0,30.6429,30.671,30.6148,30.6522,11405.0
2019-08-19 12:10:00,32.71,32.73,32.69,32.71,9222.0,30.6429,30.6616,30.6241,30.6429,9222.0
2019-08-19 12:15:00,32.69,32.73,32.69,32.72,6500.0,30.6241,30.6616,30.6241,30.6522,6500.0
2019-08-19 12:20:00,32.71,32.74,32.71,32.73,17045.0,30.6429,30.671,30.6429,30.6616,17045.0
2019-08-19 12:25:00,32.73,32.75,32.7,32.74,7755.0,30.6616,30.6803,30.6335,30.671,7755.0
2019-08-19 12:30:00,32.74,32.75,32.67,32.69,9131.0,30.671,30.6803,30.6054,30.6241,9131.0
2019-08-19 12:35:00,32.68,32.7,32.68,32.69,4979.0,30.6148,30.6335,30.6148,30.6241,4979.0
2019-08-19 12:40:00,32.68,32.69,32.66,32.67,4030.0,30.6148,30.6241,30.596,30.6054,4030.0
2019-08-19 12:45:00,32.67,32.71,32.65,32.7,19354.0,30.6054,30.6429,30.5866,30.6335,19354.0
2019-08-19 12:50:00,32.7,32.73,32.7,32.7,10150.0,30.6335,30.6616,30.6335,30.6335,10150.0
2019-08-19 12:55:00,32.7,32.72,32.7,32.72,4657.0,30.6335,30.6522,30.6335,30.6522,4657.0
2019-08-19 13:00:00,32.72,32.73,32.71,32.72,16101.0,30.6522,30.6616,30.6429,30.6522,16101.0
2019-08-19 13:05:00,32.72,32.73,32.69,32.7,17034.0,30.6522,30.6616,30.6241,30.6335,17034.0
2019-08-19 13:10:00,32.7,32.71,32.69,32.7,6196.0,30.6335,30.6429,30.6241,30.6335,6196.0
2019-08-19 13:15:00,32.7,32.7,32.65,32.67,12223.0,30.6335,30.6335,30.5866,30.6054,12223.0
2019-08-19 13:20:00,32.67,32.68,32.65,32.66,17029.0,30.6054,30.6148,30.5866,30.596,17029.0
2019-08-19 13:25:00,32.67,32.7,32.65,32.69,16225.0,30.6054,30.6335,30.5866,30.6241,16225.0
2019-08-19 13:30:00,32.69,32.7,32.68,32.7,7267.0,30.6241,30.6335,30.6148,30.6335,7267.0
2019-08-19 13:35:00,32.7,32.71,32.68,32.7,9351.0,30.6335,30.6429,30.6148,30.6335,9351.0
2019-08-19 13:40:00,32.7,32.7,32.67,32.67,7142.0,30.6335,30.6335,30.6054,30.6054,7142.0
2019-08-19 13:45:00,32.68,32.68,32.65,32.66,8637.0,30.6148,30.6148,30.5866,30.596,8637.0
2019-08-19 13:50:00,32.67,32.68,32.66,32.67,6239.0,30.6054,30.6148,30.596,30.6054,6239.0
2019-08-19 13:55:00,32.67,32.68,32.65,32.66,7443.0,30.6054,30.6148,30.5866,30.596,7443.0
2019-08-19 14:00:00,32.67,32.67,32.65,32.66,3866.0,30.6054,30.6054,30.5866,30.596,3866.0
2019-08-19 14:05:00,32.65,32.7,32.63,32.64,32987.0,30.5866,30.6335,30.5679,30.5773,32987.0
2019-08-19 14:10:00,32.64,32.65,32.63,32.64,7433.0,30.5773,30.5866,30.5679,30.5773,7433.0
2019-08-19 14:15:00,32.64,32.64,32.59,32.59,23880.0,30.5773,30.5773,30.5304,30.5304,23880.0
2019-08-19 14:20:00,32.59,32.6,32.59,32.59,7598.0,30.5304,30.5398,30.5304,30.5304,7598.0
2019-08-19 14:25:00,32.6,32.63,32.59,32.63,14365.0,30.5398,30.5679,30.5304,30.5679,14365.0
2019-08-19 14:30:00,32.63,32.64,32.58,32.62,25188.0,30.5679,30.5773,30.5211,30.5585,25188.0
2019-08-19 14:35:00,32.62,32.67,32.61,32.67,12259.0,30.5585,30.6054,30.5492,30.6054,12259.0
2019-08-19 14:40:00,32.67,32.69,32.66,32.68,21229.0,30.6054,30.6241,30.596,30.6148,21229.0
2019-08-19 14:45:00,32.68,32.69,32.67,32.69,10788.0,30.6148,30.6241,30.6054,30.6241,10788.0
2019-08-19 14:50:00,32.68,32.7,32.65,32.68,22271.0,30.6148,30.6335,30.5866,30.6148,22271.0
2019-08-19 14:55:00,32.68,32.72,32.66,32.66,47054.0,30.6148,30.6522,30.596,30.596,47054.0
2019-08-19 15:00:00,32.66,32.69,32.66,32.68,16221.0,30.596,30.6241,30.596,30.6148,16221.0
2019-08-19 15:05:00,32.68,32.68,32.64,32.68,30432.0,30.6148,30.6148,30.5773,30.6148,30432.0
2019-08-19 15:10:00,32.68,32.69,32.66,32.67,16870.0,30.6148,30.6241,30.596,30.6054,16870.0
2019-08-19 15:15:00,32.67,32.67,32.62,32.63,14270.0,30.6054,30.6054,30.5585,30.5679,14270.0
2019-08-19 15:20:00,32.63,32.64,32.6,32.63,20057.0,30.5679,30.5773,30.5398,30.5679,20057.0
2019-08-19 15:25:00,32.63,32.64,32.62,32.63,8836.0,30.5679,30.5773,30.5585,30.5679,8836.0
2019-08-19 15:30:00,32.63,32.64,32.61,32.64,45556.0,30.5679,30.5773,30.5492,30.5773,45556.0
2019-08-19 15:35:00,32.63,32.64,32.61,32.62,23338.0,30.5679,30.5773,30.5492,30.5585,23338.0
2019-08-19 15:40:00,32.62,32.63,32.57,32.63,41692.0,30.5585,30.5679,30.5117,30.5679,41692.0
2019-08-19 15:45:00,32.63,32.63,32.6,32.61,31092.0,30.5679,30.5679,30.5398,30.5492,31092.0
2019-08-19 15:50:00,32.61,32.62,32.56,32.58,68789.0,30.5492,30.5585,30.5023,30.5211,68789.0
2019-08-19 15:55:00,32.58,32.59,32.49,32.52,159948.0,30.5211,30.5304,30.4368,30.4649,159948.0
2019-08-20 09:30:00,32.57,32.57,32.42,32.5,24633.0,30.5117,30.5117,30.3712,30.4461,24633.0
2019-08-20 09:35:00,32.52,32.59,32.49,32.55,21317.0,30.4649,30.5304,30.4368,30.493,21317.0
2019-08-20 09:40:00,32.54,32.54,32.4,32.41,18374.0,30.4836,30.4836,30.3524,30.3618,18374.0
2019-08-20 09:45:00,32.4,32.52,32.32,32.5,29246.0,30.3524,30.4649,30.2775,30.4461,29246.0
2019-08-20 09:50:00,32.51,32.6,32.48,32.6,8304.0,30.4555,30.5398,30.4274,30.5398,8304.0
2019-08-20 09:55:00,32.6,32.68,32.58,32.66,25115.0,30.5398,30.6148,30.5211,30.596,25115.0
2019-08-20 10:00:00,32.66,32.69,32.55,32.59,20499.0,30.596,30.6241,30.493,30.5304,20499.0
2019-08-20 10:05:00,32.58,32.66,32.58,32.66,12634.0,30.5211,30.596,30.5211,30.596,12634.0
2019-08-20 10:10:00,32.68,32.68,32.58,32.61,19491.0,30.6148,30.6148,30.5211,30.5492,19491.0
2019-08-20 10:15:00,32.61,32.65,32.6,32.64,8088.0,30.5492,30.5866,30.5398,30.5773,8088.0
2019-08-20 10:20:00,32.64,32.65,32.61,32.63,8118.0,30.5773,30.5866,30.5492,30.5679,8118.0
2019-08-20 10:25:00,32.62,32.64,32.61,32.62,8615.0,30.5585,30.5773,30.5492,30.5585,8615.0
2019-08-20 10:30:00,32.61,32.63,32.58,32.6,12513.0,30.5492,30.5679,30.5211,30.5398,12513.0
2019-08-20 10:35:00,32.6,32.6,32.54,32.56,10491.0,30.5398,30.5398,30.4836,30.5023,10491.0
2019-08-20 10:40:00,32.57,32.61,32.57,32.61,9660.0,30.5117,30.5492,30.5117,30.5492,9660.0
2019-08-20 10:45:00,32.61,32.64,32.58,32.63,10300.0,30.5492,30.5773,30.5211,30.5679,10300.0
2019-08-20 10:50:00,32.62,32.63,32.6,32.61,18942.0,30.5585,30.5679,30.5398,30.5492,18942.0
2019-08-20 10:55:00,32.61,32.68,32.6,32.67,9238.0,30.5492,30.6148,30.5398,30.6054,9238.0
2019-08-20 11:00:00,32.67,32.72,32.65,32.72,38687.0,30.6054,30.6522,30.5866,30.6522,38687.0
2019-08-20 11:05:00,32.73,32.75,32.72,32.73,18521.0,30.6616,30.6803,30.6522,30.6616,18521.0
2019-08-20 11:10:00,32.73,32.74,32.7,32.74,13390.0,30.6616,30.671,30.6335,30.671,13390.0
2019-08-20 11:15:00,32.73,32.78,32.71,32.77,28144.0,30.6616,30.7084,30.6429,30.6991,28144.0
2019-08-20 11:20:00,32.77,32.78,32.71,32.72,9102.0,30.6991,30.7084,30.6429,30.6522,9102.0
2019-08-20 11:25:00,32.72,32.76,32.71,32.75,15487.0,30.6522,30.6897,30.6429,30.6803,15487.0
2019-08-20 11:30:00,32.74,32.82,32.74,32.81,16215.0,30.671,30.7459,30.671,30.7365,16215.0
2019-08-20 11:35:00,32.8,32.83,32.79,32.81,28558.0,30.7272,30.7553,30.7178,30.7365,28558.0
2019-08-20 11:40:00,32.8,32.82,32.76,32.8,13451.0,30.7272,30.7459,30.6897,30.7272,13451.0
2019-08-20 11:45:00,32.8,32.8,32.74,32.79,17648.0,30.7272,30.7272,30.671,30.7178,17648.0
2019-08-20 11:50:00,32.79,32.79,32.75,32.77,23463.0,30.7178,30.7178,30.6803,30.6991,23463.0
2019-08-20 11:55:00,32.76,32.77,32.75,32.77,22189.0,30.6897,30.6991,30.6803,30.6991,22189.0
2019-08-20 12:00:00,32.77,32.78,32.72,32.72,45157.0,30.6991,30.7084,30.6522,30.6522,45157.0
2019-08-20 12:05:00,32.72,32.77,32.71,32.77,11308.0,30.6522,30.6991,30.6429,30.6991,11308.0
2019-08-20 12:10:00,32.77,32.79,32.74,32.78,13212.0,30.6991,30.7178,30.671,30.7084,13212.0
2019-08-20 12:15:00,32.77,32.78,32.76,32.77,9868.0,30.6991,30.7084,30.6897,30.6991,9868.0
2019-08-20 12:20:00,32.78,32.78,32.75,32.75,6170.0,30.7084,30.7084,30.6803,30.6803,6170.0
2019-08-20 12:25:00,32.75,32.75,32.73,32.75,8456.0,30.6803,30.6803,30.6616,30.6803,8456.0
2019-08-20 12:30:00,32.75,32.76,32.7,32.7,13047.0,30.6803,30.6897,30.6335,30.6335,13047.0
2019-08-20 12:35:00,32.7,32.71,32.68,32.68,8725.0,30.6335,30.6429,30.6148,30.6148,8725.0
2019-08-20 12:40:00,32.68,32.71,32.68,32.71,12077.0,30.6148,30.6429,30.6148,30.6429,12077.0
2019-08-20 12:45:00,32.72,32.73,32.7,32.7,26286.0,30.6522,30.6616,30.6335,30.6335,26286.0
2019-08-20 12:50:00,32.71,32.71,32.68,32.69,18139.0,30.6429,30.6429,30.6148,30.6241,18139.0
2019-08-20 12:55:00,32.69,32.73,32.69,32.72,7804.0,30.6241,30.6616,30.6241,30.6522,7804.0
2019-08-20 13:00:00,32.72,32.73,32.71,32.72,9028.0,30.6522,30.6616,30.6429,30.6522,9028.0
2019-08-20 13:05:00,32.71,32.74,32.7,32.73,15090.0,30.6429,30.671,30.6335,30.6616,15090.0
2019-08-20 13:10:00,32.73,32.76,32.73,32.75,7085.0,30.6616,30.6897,30.6616,30.6803,7085.0
2019-08-20 13:15:00,32.75,32.75,32.71,32.72,16456.0,30.6803,30.6803,30.6429,30.6522,16456.0
2019-08-20 13:20:00,32.73,32.73,32.7,32.72,20292.0,30.6616,30.6616,30.6335,30.6522,20292.0
2019-08-20 13:25:00,32.72,32.73,32.71,32.73,8178.0,30.6522,30.6616,30.6429,30.6616,8178.0
2019-08-20 13:30:00,32.72,32.73,32.7,32.71,11717.0,30.6522,30.6616,30.6335,30.6429,11717.0
2019-08-20 13:35:00,32.71,32.72,32.69,32.72,13902.0,30.6429,30.6522,30.6241,30.6522,13902.0
2019-08-20 13:40:00,32.72,32.78,32.72,32.75,11711.0,30.6522,30.7084,30.6522,30.6803,11711.0
2019-08-20 13:45:00,32.74,32.74,32.73,32.74,4384.0,30.671,30.671,30.6616,30.671,4384.0
2019-08-20 13:50:00,32.73,32.75,32.69,32.73,36277.0,30.6616,30.6803,30.6241,30.6616,36277.0
2019-08-20 13:55:00,32.73,32.74,32.7,32.73,15207.0,30.6616,30.671,30.6335,30.6616,15207.0
2019-08-20 14:00:00,32.72,32.72,32.69,32.7,9871.0,30.6522,30.6522,30.6241,30.6335,9871.0
2019-08-20 14:05:00,32.71,32.76,32.7,32.7,12663.0,30.6429,30.6897,30.6335,30.6335,12663.0
2019-08-20 14:10:00,32.7,32.71,32.69,32.69,11161.0,30.6335,30.6429,30.6241,30.6241,11161.0
2019-08-20 14:15:00,32.7,32.7,32.65,32.67,15114.0,30.6335,30.6335,30.5866,30.6054,15114.0
2019-08-20 14:20:00,32.67,32.68,32.65,32.66,17544.0,30.6054,30.6148,30.5866,30.596,17544.0
2019-08-20 14:25:00,32.66,32.67,32.65,32.66,6309.0,30.596,30.6054,30.5866,30.596,6309.0
2019-08-20 14:30:00,32.66,32.69,32.65,32.66,9075.0,30.596,30.6241,30.5866,30.596,9075.0
2019-08-20 14:35:00,32.66,32.67,32.65,32.66,5287.0,30.596,30.6054,30.5866,30.596,5287.0
2019-08-20 14:40:00,32.66,32.67,32.65,32.65,9463.0,30.596,30.6054,30.5866,30.5866,9463.0
2019-08-20 14:45:00,32.65,32.66,32.63,32.65,16719.0,30.5866,30.596,30.5679,30.5866,16719.0
2019-08-20 14:50:00,32.65,32.66,32.63,32.65,14263.0,30.5866,30.596,30.5679,30.5866,14263.0
2019-08-20 14:55:00,32.65,32.65,32.6,32.61,14140.0,30.5866,30.5866,30.5398,30.5492,14140.0
2019-08-20 15:00:00,32.61,32.61,32.58,32.61,19630.0,30.5492,30.5492,30.5211,30.5492,19630.0
2019-08-20 15:05:00,32.61,32.63,32.59,32.59,12991.0,30.5492,30.5679,30.5304,30.5304,12991.0
2019-08-20 15:10:00,32.59,32.62,32.58,32.6,10650.0,30.5304,30.5585,30.5211,30.5398,10650.0
2019-08-20 15:15:00,32.61,32.61,32.58,32.59,16216.0,30.5492,30.5492,30.5211,30.5304,16216.0
2019-08-20 15:20:00,32.59,32.6,32.57,32.59,22506.0,30.5304,30.5398,30.5117,30.5304,22506.0
2019-08-20 15:25:00,32.59,32.63,32.59,32.63,28788.0,30.5304,30.5679,30.5304,30.5679,28788.0
2019-08-20 15:30:00,32.63,32.64,32.6,32.61,30375.0,30.5679,30.5773,30.5398,30.5492,30375.0
2019-08-20 15:35:00,32.61,32.65,32.59,32.64,47783.0,30.5492,30.5866,30.5304,30.5773,47783.0
2019-08-20 15:40:00,32.64,32.67,32.62,32.66,44842.0,30.5773,30.6054,30.5585,30.596,44842.0
2019-08-20 15:45:00,32.67,32.72,32.66,32.72,124749.0,30.6054,30.6522,30.596,30.6522,124749.0
2019-08-20 15:50:00,32.72,32.72,32.7,32.71,64118.0,30.6522,30.6522,30.6335,30.6429,64118.0
2019-08-20 15:55:00,32.72,32.72,32.64,32.65,179697.0,30.6522,30.6522,30.5773,30.5866,179697.0
2019-08-21 09:30:00,32.81,32.85,32.52,32.53,62976.0,30.7365,30.774,30.4649,30.4742,62976.0
2019-08-21 09:35:00,32.56,32.58,32.41,32.45,32290.0,30.5023,30.5211,30.3618,30.3993,32290.0
2019-08-21 09:40:00,32.45,32.58,32.41,32.54,72702.0,30.3993,30.5211,30.3618,30.4836,72702.0
2019-08-21 09:45:00,32.53,32.62,32.44,32.58,20513.0,30.4742,30.5585,30.3899,30.5211,20513.0
2019-08-21 09:50:00,32.59,32.82,32.59,32.79,68202.0,30.5304,30.7459,30.5304,30.7178,68202.0
2019-08-21 09:55:00,32.79,32.84,32.77,32.83,70142.0,30.7178,30.7646,30.6991,30.7553,70142.0
2019-08-21 10:00:00,32.83,32.93,32.8,32.92,68807.0,30.7553,30.849,30.7272,30.8396,68807.0
2019-08-21 10:05:00,32.91,32.95,32.84,32.92,72622.0,30.8302,30.8677,30.7646,30.8396,72622.0
2019-08-21 10:10:00,32.92,32.98,32.91,32.98,16310.0,30.8396,30.8958,30.8302,30.8958,16310.0
2019-08-21 10:15:00,32.99,32.99,32.93,32.95,11957.0,30.9052,30.9052,30.849,30.8677,11957.0
2019-08-21 10:20:00,32.97,32.97,32.89,32.9,21597.0,30.8864,30.8864,30.8115,30.8208,21597.0
2019-08-21 10:25:00,32.9,32.92,32.88,32.9,19140.0,30.8208,30.8396,30.8021,30.8208,19140.0
2019-08-21 10:30:00,32.89,32.91,32.84,32.84,32870.0,30.8115,30.8302,30.7646,30.7646,32870.0
2019-08-21 10:35:00,32.83,32.91,32.8,32.83,20825.0,30.7553,30.8302,30.7272,30.7553,20825.0
2019-08-21 10:40:00,32.81,32.83,32.78,32.78,9242.0,30.7365,30.7553,30.7084,30.7084,9242.0
2019-08-21 10:45:00,32.77,32.81,32.76,32.77,12765.0,30.6991,30.7365,30.6897,30.6991,12765.0
2019-08-21 10:50:00,32.77,32.78,32.73,32.78,54564.0,30.6991,30.7084,30.6616,30.7084,54564.0
2019-08-21 10:55:00,32.78,32.84,32.77,32.8,8551.0,30.7084,30.7646,30.6991,30.7272,8551.0
2019-08-21 11:00:00,32.8,32.82,32.77,32.79,20577.0,30.7272,30.7459,30.6991,30.7178,20577.0
2019-08-21 11:05:00,32.79,32.84,32.77,32.77,22048.0,30.7178,30.7646,30.6991,30.6991,22048.0
2019-08-21 11:10:00,32.78,32.8,32.77,32.8,12316.0,30.7084,30.7272,30.6991,30.7272,12316.0
2019-08-21 11:15:00,32.8,32.8,32.72,32.76,38136.0,30.7272,30.7272,30.6522,30.6897,38136.0
2019-08-21 11:20:00,32.76,32.77,32.71,32.75,12783.0,30.6897,30.6991,30.6429,30.6803,12783.0
2019-08-21 11:25:00,32.76,32.78,32.74,32.77,8578.0,30.6897,30.7084,30.671,30.6991,8578.0
2019-08-21 11:30:00,32.77,32.82,32.76,32.8,13776.0,30.6991,30.7459,30.6897,30.7272,13776.0
2019-08-21 11:35:00,32.83,32.84,32.8,32.84,14686.0,30.7553,30.7646,30.7272,30.7646,14686.0
2019-08-21 11:40:00,32.84,32.84,32.81,32.82,8995.0,30.7646,30.7646,30.7365,30.7459,8995.0
2019-08-21 11:45:00,32.82,32.87,32.79,32.87,103931.0,30.7459,30.7927,30.7178,30.7927,103931.0
2019-08-21 11:50:00,32.87,32.87,32.82,32.83,23243.0,30.7927,30.7927,30.7459,30.7553,23243.0
2019-08-21 11:55:00,32.83,32.85,32.79,32.8,56090.0,30.7553,30.774,30.7178,30.7272,56090.0
2019-08-21 12:00:00,32.8,32.81,32.77,32.77,18149.0,30.7272,30.7365,30.6991,30.6991,18149.0
2019-08-21 12:05:00,32.77,32.78,32.74,32.75,13193.0,30.6991,30.7084,30.671,30.6803,13193.0
2019-08-21 12:10:00,32.76,32.76,32.74,32.75,11147.0,30.6897,30.6897,30.671,30.6803,11147.0
2019-08-21 12:15:00,32.75,32.76,32.72,32.73,10009.0,30.6803,30.6897,30.6522,30.6616,10009.0
2019-08-21 12:20:00,32.73,32.73,32.71,32.72,4215.0,30.6616,30.6616,30.6429,30.6522,4215.0
2019-08-21 12:25:00,32.72,32.74,32.71,32.72,10039.0,30.6522,30.671,30.6429,30.6522,10039.0
2019-08-21 12:30:00,32.71,32.73,32.7,32.73,11641.0,30.6429,30.6616,30.6335,30.6616,11641.0
2019-08-21 12:35:00,32.74,32.75,32.73,32.75,21876.0,30.671,30.6803,30.6616,30.6803,21876.0
2019-08-21 12:40:00,32.75,32.75,32.72,32.75,10190.0,30.6803,30.6803,30.6522,30.6803,10190.0
2019-08-21 12:45:00,32.75,32.76,32.73,32.74,22287.0,30.6803,30.6897,30.6616,30.671,22287.0
2019-08-21 12:50:00,32.73,32.75,32.72,32.73,7639.0,30.6616,30.6803,30.6522,30.6616,7639.0
2019-08-21 12:55:00,32.73,32.76,32.72,32.73,13722.0,30.6616,30.6897,30.6522,30.6616,13722.0
2019-08-21 13:00:00,32.73,32.79,32.73,32.79,6205.0,30.6616,30.7178,30.6616,30.7178,6205.0
2019-08-21 13:05:00,32.79,32.8,32.78,32.79,6065.0,30.7178,30.7272,30.7084,30.7178,6065.0
2019-08-21 13:10:00,32.79,32.85,32.78,32.8,71667.0,30.7178,30.774,30.7084,30.7272,71667.0
2019-08-21 13:15:00,32.8,32.8,32.78,32.79,14846.0,30.7272,30.7272,30.7084,30.7178,14846.0
2019-08-21 13:20:00,32.79,32.8,32.76,32.8,16548.0,30.7178,30.7272,30.6897,30.7272,16548.0
2019-08-21 13:25:00,32.8,32.82,32.79,32.82,40912.0,30.7272,30.7459,30.7178,30.7459,40912.0
2019-08-21 13:30:00,32.82,32.82,32.8,32.8,25615.0,30.7459,30.7459,30.7272,30.7272,25615.0
2019-08-21 13:35:00,32.81,32.82,32.8,32.81,12564.0,30.7365,30.7459,30.7272,30.7365,12564.0
2019-08-21 13:40:00,32.82,32.83,32.81,32.82,13237.0,30.7459,30.7553,30.7365,30.7459,13237.0
2019-08-21 13:45:00,32.83,32.83,32.8,32.82,13552.0,30.7553,30.7553,30.7272,30.7459,13552.0
2019-08-21 13:50:00,32.81,32.81,32.78,32.8,10469.0,30.7365,30.7365,30.7084,30.7272,10469.0
2019-08-21 13:55:00,32.8,32.82,32.79,32.8,9617.0,30.7272,30.7459,30.7178,30.7272,9617.0
2019-08-21 14:00:00,32.8,32.83,32.74,32.82,32325.0,30.7272,30.7553,30.671,30.7459,32325.0
2019-08-21 14:05:00,32.82,32.84,32.78,32.8,7492.0,30.7459,30.7646,30.7084,30.7272,7492.0
2019-08-21 14:10:00,32.8,32.81,32.77,32.8,17297.0,30.7272,30.7365,30.6991,30.7272,17297.0
2019-08-21 14:15:00,32.8,32.84,32.77,32.84,49990.0,30.7272,30.7646,30.6991,30.7646,49990.0
2019-08-21 14:20:00,32.85,32.86,32.81,32.86,15697.0,30.774,30.7834,30.7365,30.7834,15697.0
2019-08-21 14:25:00,32.86,32.86,32.81,32.84,21278.0,30.7834,30.7834,30.7365,30.7646,21278.0
2019-08-21 14:30:00,32.84,32.89,32.83,32.88,47007.0,30.7646,30.8115,30.7553,30.8021,47007.0
2019-08-21 14:35:00,32.88,32.92,32.87,32.91,18027.0,30.8021,30.8396,30.7927,30.8302,18027.0
2019-08-21 14:40:00,32.91,32.94,32.91,32.94,8936.0,30.8302,30.8583,30.8302,30.8583,8936.0
2019-08-21 14:45:00,32.94,32.94,32.91,32.93,32177.0,30.8583,30.8583,30.8302,30.849,32177.0
2019-08-21 14:50:00,32.93,32.94,32.92,32.93,11597.0,30.849,30.8583,30.8396,30.849,11597.0
2019-08-21 14:55:00,32.92,32.96,32.92,32.94,16388.0,30.8396,30.8771,30.8396,30.8583,16388.0
2019-08-21 15:00:00,32.94,32.95,32.93,32.94,14424.0,30.8583,30.8677,30.849,30.8583,14424.0
2019-08-21 15:05:00,32.93,32.94,32.91,32.93,19374.0,30.849,30.8583,30.8302,30.849,19374.0
2019-08-21 15:10:00,32.92,32.92,32.88,32.89,14257.0,30.8396,30.8396,30.8021,30.8115,14257.0
2019-08-21 15:15:00,32.89,32.91,32.87,32.9,11765.0,30.8115,30.8302,30.7927,30.8208,11765.0
2019-08-21 15:20:00,32.9,32.91,32.88,32.91,7299.0,30.8208,30.8302,30.8021,30.8302,7299.0
2019-08-21 15:25:00,32.91,32.92,32.9,32.91,21541.0,30.8302,30.8396,30.8208,30.8302,21541.0
2019-08-21 15:30:00,32.91,32.93,32.88,32.89,29577.0,30.8302,30.849,30.8021,30.8115,29577.0
2019-08-21 15:35:00,32.9,32.94,32.89,32.94,25915.0,30.8208,30.8583,30.8115,30.8583,25915.0
2019-08-21 15:40:00,32.94,32.94,32.9,32.91,29530.0,30.8583,30.8583,30.8208,30.8302,29530.0
2019-08-21 15:45:00,32.9,32.92,32.89,32.91,31885.0,30.8208,30.8396,30.8115,30.8302,31885.0
2019-08-21 15:50:00,32.91,32.94,32.91,32.91,58184.0,30.8302,30.8583,30.8302,30.8302,58184.0
2019-08-21 15:55:00,32.91,32.92,32.86,32.9,133940.0,30.8302,30.8396,30.7834,30.8208,133940.0
2019-08-22 09:30:00,32.88,32.98,32.83,32.93,51290.0,30.8021,30.8958,30.7553,30.849,51290.0
2019-08-22 09:35:00,32.95,33.11,32.95,33.04,145813.0,30.8677,31.0176,30.8677,30.952,145813.0
2019-08-22 09:40:00,33.04,33.14,32.98,33.1,114877.0,30.952,31.0457,30.8958,31.0082,114877.0
2019-08-22 09:45:00,33.08,33.15,33.07,33.1,60382.0,30.9895,31.0551,30.9801,31.0082,60382.0
2019-08-22 09:50:00,33.09,33.15,33.04,33.04,65694.0,30.9988,31.0551,30.952,30.952,65694.0
2019-08-22 09:55:00,33.05,33.09,33.01,33.04,36298.0,30.9614,30.9988,30.9239,30.952,36298.0
2019-08-22 10:00:00,33.05,33.09,33.02,33.05,96326.0,30.9614,30.9988,30.9333,30.9614,96326.0
2019-08-22 10:05:00,33.04,33.08,32.94,32.96,31179.0,30.952,30.9895,30.8583,30.8771,31179.0
2019-08-22 10:10:00,32.96,33.02,32.96,33.02,10816.0,30.8771,30.9333,30.8771,30.9333,10816.0
2019-08-22 10:15:00,33.02,33.03,32.96,32.97,16920.0,30.9333,30.9426,30.8771,30.8864,16920.0
2019-08-22 10:20:00,32.95,32.98,32.91,32.91,16144.0,30.8677,30.8958,30.8302,30.8302,16144.0
2019-08-22 10:25:00,32.91,32.91,32.83,32.84,6900.0,30.8302,30.8302,30.7553,30.7646,6900.0
2019-08-22 10:30:00,32.84,32.84,32.64,32.67,18549.0,30.7646,30.7646,30.5773,30.6054,18549.0
2019-08-22 10:35:00,32.68,32.76,32.65,32.7,13018.0,30.6148,30.6897,30.5866,30.6335,13018.0
2019-08-22 10:40:00,32.7,32.75,32.67,32.73,16272.0,30.6335,30.6803,30.6054,30.6616,16272.0
2019-08-22 10:45:00,32.73,32.73,32.67,32.69,11425.0,30.6616,30.6616,30.6054,30.6241,11425.0
2019-08-22 10:50:00,32.68,32.72,32.64,32.7,19161.0,30.6148,30.6522,30.5773,30.6335,19161.0
2019-08-22 10:55:00,32.7,32.72,32.66,32.7,14499.0,30.6335,30.6522,30.596,30.6335,14499.0
2019-08-22 11:00:00,32.7,32.75,32.65,32.68,14126.0,30.6335,30.6803,30.5866,30.6148,14126.0
2019-08-22 11:05:00,32.68,32.78,32.63,32.77,35772.0,30.6148,30.7084,30.5679,30.6991,35772.0
2019-08-22 11:10:00,32.78,32.86,32.77,32.85,11032.0,30.7084,30.7834,30.6991,30.774,11032.0
2019-08-22 11:15:00,32.86,32.86,32.82,32.83,11643.0,30.7834,30.7834,30.7459,30.7553,11643.0
2019-08-22 11:20:00,32.83,32.86,32.82,32.84,7388.0,30.7553,30.7834,30.7459,30.7646,7388.0
2019-08-22 11:25:00,32.84,32.88,32.83,32.87,5485.0,30.7646,30.8021,30.7553,30.7927,5485.0
2019-08-22 11:30:00,32.88,32.95,32.87,32.95,12575.0,30.8021,30.8677,30.7927,30.8677,12575.0
2019-08-22 11:35:00,32.95,32.95,32.91,32.94,6389.0,30.8677,30.8677,30.8302,30.8583,6389.0
2019-08-22 11:40:00,32.95,33.01,32.95,32.99,8732.0,30.8677,30.9239,30.8677,30.9052,8732.0
2019-08-22 11:45:00,32.98,32.99,32.95,32.97,7400.0,30.8958,30.9052,30.8677,30.8864,7400.0
2019-08-22 11:50:00,32.96,32.98,32.93,32.96,16065.0,30.8771,30.8958,30.849,30.8771,16065.0
2019-08-22 11:55:00,32.96,33.0,32.94,33.0,5873.0,30.8771,30.9145,30.8583,30.9145,5873.0
2019-08-22 12:00:00,33.0,33.01,32.97,33.0,10212.0,30.9145,30.9239,30.8864,30.9145,10212.0
2019-08-22 12:05:00,32.99,33.01,32.97,32.99,11860.0,30.9052,30.9239,30.8864,30.9052,11860.0
2019-08-22 12:10:00,32.99,32.99,32.98,32.99,3065.0,30.9052,30.9052,30.8958,30.9052,3065.0
2019-08-22 12:15:00,33.0,33.01,32.99,33.0,22551.0,30.9145,30.9239,30.9052,30.9145,22551.0
2019-08-22 12:20:00,33.0,33.06,33.0,33.05,20671.0,30.9145,30.9707,30.9145,30.9614,20671.0
2019-08-22 12:25:00,33.06,33.09,33.04,33.09,8882.0,30.9707,30.9988,30.952,30.9988,8882.0
2019-08-22 12:30:00,33.09,33.09,33.04,33.06,29083.0,30.9988,30.9988,30.952,30.9707,29083.0
2019-08-22 12:35:00,33.06,33.07,33.03,33.04,11958.0,30.9707,30.9801,30.9426,30.952,11958.0
2019-08-22 12:40:00,33.04,33.05,33.0,33.05,24627.0,30.952,30.9614,30.9145,30.9614,24627.0
2019-08-22 12:45:00,33.05,33.05,33.0,33.0,16683.0,30.9614,30.9614,30.9145,30.9145,16683.0
2019-08-22 12:50:00,33.0,33.02,32.99,33.0,7506.0,30.9145,30.9333,30.9052,30.9145,7506.0
2019-08-22 12:55:00,32.99,33.03,32.97,33.02,17425.0,30.9052,30.9426,30.8864,30.9333,17425.0
2019-08-22 13:00:00,33.02,33.04,33.0,33.02,5344.0,30.9333,30.952,30.9145,30.9333,5344.0
2019-08-22 13:05:00,33.02,33.05,33.01,33.05,13926.0,30.9333,30.9614,30.9239,30.9614,13926.0
2019-08-22 13:10:00,33.05,33.05,33.02,33.02,4159.0,30.9614,30.9614,30.9333,30.9333,4159.0
2019-08-22 13:15:00,33.02,33.04,33.02,33.04,6653.0,30.9333,30.952,30.9333,30.952,6653.0
2019-08-22 13:20:00,33.04,33.05,33.01,33.04,8864.0,30.952,30.9614,30.9239,30.952,8864.0
2019-08-22 13:25:00,33.04,33.04,32.99,33.02,11088.0,30.952,30.952,30.9052,30.9333,11088.0
2019-08-22 13:30:00,33.02,33.05,33.01,33.04,13227.0,30.9333,30.9614,30.9239,30.952,13227.0
2019-08-22 13:35:00,33.04,33.05,32.99,33.04,55125.0,30.952,30.9614,30.9052,30.952,55125.0
2019-08-22 13:40:00,33.04,33.09,33.0,33.05,94413.0,30.952,30.9988,30.9145,30.9614,94413.0
2019-08-22 13:45:00,33.05,33.06,33.03,33.06,18363.0,30.9614,30.9707,30.9426,30.9707,18363.0
2019-08-22 13:50:00,33.06,33.07,33.05,33.05,15904.0,30.9707,30.9801,30.9614,30.9614,15904.0
2019-08-22 13:55:00,33.06,33.07,33.04,33.07,22543.0,30.9707,30.9801,30.952,30.9801,22543.0
2019-08-22 14:00:00,33.07,33.08,33.05,33.08,26542.0,30.9801,30.9895,30.9614,30.9895,26542.0
2019-08-22 14:05:00,33.07,33.09,33.03,33.07,89405.0,30.9801,30.9988,30.9426,30.9801,89405.0
2019-08-22 14:10:00,33.07,33.1,33.07,33.09,16199.0,30.9801,31.0082,30.9801,30.9988,16199.0
2019-08-22 14:15:00,33.09,33.13,33.09,33.13,20012.0,30.9988,31.0363,30.9988,31.0363,20012.0
2019-08-22 14:20:00,33.13,33.13,33.07,33.09,22691.0,31.0363,31.0363,30.9801,30.9988,22691.0
2019-08-22 14:25:00,33.09,33.11,33.06,33.08,42583.0,30.9988,31.0176,30.9707,30.9895,42583.0
2019-08-22 14:30:00,33.08,33.09,33.06,33.08,10006.0,30.9895,30.9988,30.9707,30.9895,10006.0
2019-08-22 14:35:00,33.08,33.09,33.06,33.08,9061.0,30.9895,30.9988,30.9707,30.9895,9061.0
2019-08-22 14:40:00,33.09,33.11,33.07,33.1,28564.0,30.9988,31.0176,30.9801,31.0082,28564.0
2019-08-22 14:45:00,33.09,33.11,33.08,33.1,28226.0,30.9988,31.0176,30.9895,31.0082,28226.0
2019-08-22 14:50:00,33.11,33.16,33.1,33.16,9296.0,31.0176,31.0644,31.0082,31.0644,9296.0
2019-08-22 14:55:00,33.16,33.2,33.15,33.2,17726.0,31.0644,31.1019,31.0551,31.1019,17726.0
2019-08-22 15:00:00,33.2,33.2,33.16,33.18,19601.0,31.1019,31.1019,31.0644,31.0832,19601.0
2019-08-22 15:05:00,33.18,33.18,33.14,33.16,21661.0,31.0832,31.0832,31.0457,31.0644,21661.0
2019-08-22 15:10:00,33.16,33.17,33.11,33.13,45655.0,31.0644,31.0738,31.0176,31.0363,45655.0
2019-08-22 15:15:00,33.13,33.13,33.08,33.11,17820.0,31.0363,31.0363,30.9895,31.0176,17820.0
2019-08-22 15:20:00,33.11,33.15,33.09,33.14,18330.0,31.0176,31.0551,30.9988,31.0457,18330.0
2019-08-22 15:25:00,33.15,33.16,33.13,33.14,11907.0,31.0551,31.0644,31.0363,31.0457,11907.0
2019-08-22 15:30:00,33.14,33.14,33.1,33.12,28422.0,31.0457,31.0457,31.0082,31.0269,28422.0
2019-08-22 15:35:00,33.12,33.16,33.1,33.15,32414.0,31.0269,31.0644,31.0082,31.0551,32414.0
2019-08-22 15:40:00,33.15,33.2,33.14,33.2,32066.0,31.0551,31.1019,31.0457,31.1019,32066.0
2019-08-22 15:45:00,33.2,33.2,33.15,33.18,52281.0,31.1019,31.1019,31.0551,31.0832,52281.0
2019-08-22 15:50:00,33.18,33.2,33.16,33.19,115120.0,31.0832,31.1019,31.0644,31.0925,115120.0
2019-08-22 15:55:00,33.19,33.2,33.12,33.16,176626.0,31.0925,31.1019,31.0269,31.0644,176626.0
2019-08-23 09:30:00,33.25,33.35,33.12,33.25,100288.0,31.1487,31.2424,31.0269,31.1487,100288.0
2019-08-23 09:35:00,33.24,33.33,33.21,33.32,63188.0,31.1394,31.2237,31.1113,31.2143,63188.0
2019-08-23 09:40:00,33.33,33.4,33.28,33.39,87001.0,31.2237,31.2893,31.1768,31.2799,87001.0
2019-08-23 09:45:00,33.38,33.54,33.38,33.52,89607.0,31.2705,31.4204,31.2705,31.4017,89607.0
2019-08-23 09:50:00,33.52,33.62,33.46,33.48,39484.0,31.4017,31.4953,31.3455,31.3642,39484.0
2019-08-23 09:55:00,33.48,33.49,33.42,33.48,49852.0,31.3642,31.3736,31.308,31.3642,49852.0
2019-08-23 10:00:00,33.48,33.56,33.44,33.56,96890.0,31.3642,31.4391,31.3267,31.4391,96890.0
2019-08-23 10:05:00,33.57,33.57,33.47,33.49,73026.0,31.4485,31.4485,31.3548,31.3736,73026.0
2019-08-23 10:10:00,33.5,33.52,33.43,33.49,59601.0,31.3829,31.4017,31.3174,31.3736,59601.0
2019-08-23 10:15:00,33.49,33.55,33.45,33.55,33664.0,31.3736,31.4298,31.3361,31.4298,33664.0
2019-08-23 10:20:00,33.54,33.59,33.52,33.57,20763.0,31.4204,31.4672,31.4017,31.4485,20763.0
2019-08-23 10:25:00,33.57,33.6,33.53,33.53,39015.0,31.4485,31.4766,31.411,31.411,39015.0
2019-08-23 10:30:00,33.54,33.56,33.51,33.55,80935.0,31.4204,31.4391,31.3923,31.4298,80935.0
2019-08-23 10:35:00,33.55,33.71,33.54,33.71,142495.0,31.4298,31.5797,31.4204,31.5797,142495.0
2019-08-23 10:40:00,33.71,33.73,33.58,33.59,36545.0,31.5797,31.5984,31.4579,31.4672,36545.0
2019-08-23 10:45:00,33.59,33.6,33.48,33.48,40153.0,31.4672,31.4766,31.3642,31.3642,40153.0
2019-08-23 10:50:00,33.48,33.54,33.48,33.52,40232.0,31.3642,31.4204,31.3642,31.4017,40232.0
2019-08-23 10:55:00,33.53,33.54,33.49,33.49,34729.0,31.411,31.4204,31.3736,31.3736,34729.0
2019-08-23 11:00:00,33.49,33.51,33.17,33.3,93966.0,31.3736,31.3923,31.0738,31.1956,93966.0
2019-08-23 11:05:00,33.3,33.33,33.07,33.09,76647.0,31.1956,31.2237,30.9801,30.9988,76647.0
2019-08-23 11:10:00,33.1,33.25,33.06,33.25,36153.0,31.0082,31.1487,30.9707,31.1487,36153.0
2019-08-23 11:15:00,33.24,33.38,33.24,33.36,32604.0,31.1394,31.2705,31.1394,31.2518,32604.0
2019-08-23 11:20:00,33.35,33.38,33.28,33.3,14982.0,31.2424,31.2705,31.1768,31.1956,14982.0
2019-08-23 11:25:00,33.29,33.35,33.27,33.33,12391.0,31.1862,31.2424,31.1675,31.2237,12391.0
2019-08-23 11:30:00,33.33,33.35,33.26,33.26,34038.0,31.2237,31.2424,31.1581,31.1581,34038.0
2019-08-23 11:35:00,33.27,33.31,33.21,33.28,17002.0,31.1675,31.2049,31.1113,31.1768,17002.0
2019-08-23 11:40:00,33.3,33.33,33.27,33.33,12763.0,31.1956,31.2237,31.1675,31.2237,12763.0
2019-08-23 11:45:00,33.33,33.34,33.3,33.31,17685.0,31.2237,31.233,31.1956,31.2049,17685.0
2019-08-23 11:50:00,33.32,33.35,33.3,33.31,9032.0,31.2143,31.2424,31.1956,31.2049,9032.0
2019-08-23 11:55:00,33.31,33.33,33.27,33.29,25144.0,31.2049,31.2237,31.1675,31.1862,25144.0
2019-08-23 12:00:00,33.3,33.32,33.21,33.32,36050.0,31.1956,31.2143,31.1113,31.2143,36050.0
2019-08-23 12:05:00,33.32,33.32,33.26,33.28,34525.0,31.2143,31.2143,31.1581,31.1768,34525.0
2019-08-23 12:10:00,33.29,33.35,33.28,33.34,16677.0,31.1862,31.2424,31.1768,31.233,16677.0
2019-08-23 12:15:00,33.35,33.41,33.35,33.4,20235.0,31.2424,31.2986,31.2424,31.2893,20235.0
2019-08-23 12:20:00,33.4,33.41,33.35,33.38,16927.0,31.2893,31.2986,31.2424,31.2705,16927.0
2019-08-23 12:25:00,33.39,33.39,33.33,33.34,13051.0,31.2799,31.2799,31.2237,31.233,13051.0
2019-08-23 12:30:00,33.35,33.39,33.35,33.39,6723.0,31.2424,31.2799,31.2424,31.2799,6723.0
2019-08-23 12:35:00,33.39,33.42,33.38,33.42,11619.0,31.2799,31.308,31.2705,31.308,11619.0
2019-08-23 12:40:00,33.42,33.44,33.41,33.43,11432.0,31.308,31.3267,31.2986,31.3174,11432.0
2019-08-23 12:45:00,33.42,33.44,33.4,33.44,20519.0,31.308,31.3267,31.2893,31.3267,20519.0
2019-08-23 12:50:00,33.44,33.45,33.4,33.41,73791.0,31.3267,31.3361,31.2893,31.2986,73791.0
2019-08-23 12:55:00,33.41,33.44,33.38,33.38,59824.0,31.2986,31.3267,31.2705,31.2705,59824.0
2019-08-23 13:00:00,33.38,33.42,33.37,33.4,28935.0,31.2705,31.308,31.2611,31.2893,28935.0
2019-08-23 13:05:00,33.4,33.41,33.33,33.33,17826.0,31.2893,31.2986,31.2237,31.2237,17826.0
2019-08-23 13:10:00,33.33,33.37,33.31,33.35,10139.0,31.2237,31.2611,31.2049,31.2424,10139.0
2019-08-23 13:15:00,33.35,33.35,33.27,33.27,10475.0,31.2424,31.2424,31.1675,31.1675,10475.0
2019-08-23 13:20:00,33.27,33.27,33.16,33.18,23976.0,31.1675,31.1675,31.0644,31.0832,23976.0
2019-08-23 13:25:00,33.17,33.18,33.14,33.14,19431.0,31.0738,31.0832,31.0457,31.0457,19431.0
2019-08-23 13:30:00,33.15,33.16,33.1,33.11,10828.0,31.0551,31.0644,31.0082,31.0176,10828.0
2019-08-23 13:35:00,33.11,33.17,33.11,33.17,11261.0,31.0176,31.0738,31.0176,31.0738,11261.0
2019-08-23 13:40:00,33.16,33.18,33.13,33.16,8796.0,31.0644,31.0832,31.0363,31.0644,8796.0
2019-08-23 13:45:00,33.16,33.2,33.13,33.17,9149.0,31.0644,31.1019,31.0363,31.0738,9149.0
2019-08-23 13:50:00,33.17,33.22,33.16,33.2,6968.0,31.0738,31.1206,31.0644,31.1019,6968.0
2019-08-23 13:55:00,33.2,33.32,33.2,33.29,78884.0,31.1019,31.2143,31.1019,31.1862,78884.0
2019-08-23 14:00:00,33.29,33.29,33.23,33.23,11135.0,31.1862,31.1862,31.13,31.13,11135.0
2019-08-23 14:05:00,33.24,33.26,33.19,33.21,13317.0,31.1394,31.1581,31.0925,31.1113,13317.0
2019-08-23 14:10:00,33.21,33.27,33.21,33.25,11785.0,31.1113,31.1675,31.1113,31.1487,11785.0
2019-08-23 14:15:00,33.25,33.25,33.17,33.19,8517.0,31.1487,31.1487,31.0738,31.0925,8517.0
2019-08-23 14:20:00,33.2,33.2,33.18,33.18,7857.0,31.1019,31.1019,31.0832,31.0832,7857.0
2019-08-23 14:25:00,33.18,33.25,33.18,33.23,12339.0,31.0832,31.1487,31.0832,31.13,12339.0
2019-08-23 14:30:00,33.23,33.24,33.17,33.18,16086.0,31.13,31.1394,31.0738,31.0832,16086.0
2019-08-23 14:35:00,33.18,33.18,33.09,33.09,8498.0,31.0832,31.0832,30.9988,30.9988,8498.0
2019-08-23 14:40:00,33.07,33.11,33.05,33.05,9513.0,30.9801,31.0176,30.9614,30.9614,9513.0
2019-08-23 14:45:00,33.06,33.12,33.05,33.11,52856.0,30.9707,31.0269,30.9614,31.0176,52856.0
2019-08-23 14:50:00,33.1,33.13,33.08,33.09,13755.0,31.0082,31.0363,30.9895,30.9988,13755.0
2019-08-23 14:55:00,33.09,33.1,33.06,33.06,15967.0,30.9988,31.0082,30.9707,30.9707,15967.0
2019-08-23 15:00:00,33.06,33.08,33.03,33.06,21157.0,30.9707,30.9895,30.9426,30.9707,21157.0
2019-08-23 15:05:00,33.06,33.09,33.02,33.02,15555.0,30.9707,30.9988,30.9333,30.9333,15555.0
2019-08-23 15:10:00,33.02,33.03,32.94,32.96,42812.0,30.9333,30.9426,30.8583,30.8771,42812.0
2019-08-23 15:15:00,32.97,33.0,32.95,32.97,49254.0,30.8864,30.9145,30.8677,30.8864,49254.0
2019-08-23 15:20:00,32.98,32.99,32.91,32.91,56636.0,30.8958,30.9052,30.8302,30.8302,56636.0
2019-08-23 15:25:00,32.92,32.92,32.85,32.89,30478.0,30.8396,30.8396,30.774,30.8115,30478.0
2019-08-23 15:30:00,32.89,32.89,32.83,32.85,24435.0,30.8115,30.8115,30.7553,30.774,24435.0
2019-08-23 15:35:00,32.85,32.85,32.81,32.82,64863.0,30.774,30.774,30.7365,30.7459,64863.0
2019-08-23 15:40:00,32.82,32.83,32.75,32.79,44789.0,30.7459,30.7553,30.6803,30.7178,44789.0
2019-08-23 15:45:00,32.8,32.84,32.79,32.82,61718.0,30.7272,30.7646,30.7178,30.7459,61718.0
2019-08-23 15:50:00,32.81,32.81,32.67,32.68,103327.0,30.7365,30.7365,30.6054,30.6148,103327.0
2019-08-23 15:55:00,32.67,32.73,32.63,32.71,262727.0,30.6054,30.6616,30.5679,30.6429,262727.0
2019-08-26 09:30:00,32.8,32.99,32.74,32.99,41411.0,30.7272,30.9052,30.671,30.9052,41411.0
2019-08-26 09:35:00,32.96,33.03,32.94,33.01,20980.0,30.8771,30.9426,30.8583,30.9239,20980.0
2019-08-26 09:40:00,33.0,33.0,32.91,32.91,23199.0,30.9145,30.9145,30.8302,30.8302,23199.0
2019-08-26 09:45:00,32.9,32.92,32.82,32.85,14254.0,30.8208,30.8396,30.7459,30.774,14254.0
2019-08-26 09:50:00,32.84,32.93,32.84,32.91,10830.0,30.7646,30.849,30.7646,30.8302,10830.0
2019-08-26 09:55:00,32.91,32.98,32.91,32.95,18919.0,30.8302,30.8958,30.8302,30.8677,18919.0
2019-08-26 10:00:00,32.96,32.98,32.91,32.95,19212.0,30.8771,30.8958,30.8302,30.8677,19212.0
2019-08-26 10:05:00,32.94,32.94,32.84,32.84,8520.0,30.8583,30.8583,30.7646,30.7646,8520.0
2019-08-26 10:10:00,32.84,32.87,32.79,32.86,11699.0,30.7646,30.7927,30.7178,30.7834,11699.0
2019-08-26 10:15:00,32.87,32.87,32.78,32.8,13911.0,30.7927,30.7927,30.7084,30.7272,13911.0
2019-08-26 10:20:00,32.81,32.81,32.73,32.77,9767.0,30.7365,30.7365,30.6616,30.6991,9767.0
2019-08-26 10:25:00,32.77,32.78,32.72,32.74,11101.0,30.6991,30.7084,30.6522,30.671,11101.0
2019-08-26 10:30:00,32.74,32.85,32.73,32.85,33401.0,30.671,30.774,30.6616,30.774,33401.0
2019-08-26 10:35:00,32.86,32.86,32.8,32.83,12621.0,30.7834,30.7834,30.7272,30.7553,12621.0
2019-08-26 10:40:00,32.83,32.86,32.79,32.85,10612.0,30.7553,30.7834,30.7178,30.774,10612.0
2019-08-26 10:45:00,32.84,32.85,32.81,32.81,12890.0,30.7646,30.774,30.7365,30.7365,12890.0
2019-08-26 10:50:00,32.81,32.84,32.8,32.81,9972.0,30.7365,30.7646,30.7272,30.7365,9972.0
2019-08-26 10:55:00,32.79,32.83,32.78,32.83,5643.0,30.7178,30.7553,30.7084,30.7553,5643.0
2019-08-26 11:00:00,32.83,32.9,32.83,32.89,13380.0,30.7553,30.8208,30.7553,30.8115,13380.0
2019-08-26 11:05:00,32.89,32.89,32.87,32.88,11752.0,30.8115,30.8115,30.7927,30.8021,11752.0
2019-08-26 11:10:00,32.88,32.96,32.86,32.94,18105.0,30.8021,30.8771,30.7834,30.8583,18105.0
2019-08-26 11:15:00,32.94,32.98,32.94,32.96,23144.0,30.8583,30.8958,30.8583,30.8771,23144.0
2019-08-26 11:20:00,32.97,32.99,32.92,32.95,12805.0,30.8864,30.9052,30.8396,30.8677,12805.0
2019-08-26 11:25:00,32.95,33.02,32.95,33.0,32774.0,30.8677,30.9333,30.8677,30.9145,32774.0
2019-08-26 11:30:00,32.99,33.02,32.99,33.0,14260.0,30.9052,30.9333,30.9052,30.9145,14260.0
2019-08-26 11:35:00,32.99,33.02,32.98,33.0,24929.0,30.9052,30.9333,30.8958,30.9145,24929.0
2019-08-26 11:40:00,33.0,33.01,32.89,32.9,47649.0,30.9145,30.9239,30.8115,30.8208,47649.0
2019-08-26 11:45:00,32.9,32.96,32.87,32.94,11351.0,30.8208,30.8771,30.7927,30.8583,11351.0
2019-08-26 11:50:00,32.94,32.96,32.92,32.94,8980.0,30.8583,30.8771,30.8396,30.8583,8980.0
2019-08-26 11:55:00,32.94,32.98,32.94,32.96,13107.0,30.8583,30.8958,30.8583,30.8771,13107.0
2019-08-26 12:00:00,32.97,33.01,32.96,33.01,14984.0,30.8864,30.9239,30.8771,30.9239,14984.0
2019-08-26 12:05:00,33.01,33.02,32.99,33.01,13135.0,30.9239,30.9333,30.9052,30.9239,13135.0
2019-08-26 12:10:00,33.01,33.05,33.0,33.04,10870.0,30.9239,30.9614,30.9145,30.952,10870.0
2019-08-26 12:15:00,33.03,33.04,33.01,33.03,5574.0,30.9426,30.952,30.9239,30.9426,5574.0
2019-08-26 12:20:00,33.03,33.07,33.02,33.07,10543.0,30.9426,30.9801,30.9333,30.9801,10543.0
2019-08-26 12:25:00,33.07,33.15,33.07,33.12,13735.0,30.9801,31.0551,30.9801,31.0269,13735.0
2019-08-26 12:30:00,33.12,33.12,33.06,33.08,12108.0,31.0269,31.0269,30.9707,30.9895,12108.0
2019-08-26 12:35:00,33.08,33.09,33.05,33.08,11173.0,30.9895,30.9988,30.9614,30.9895,11173.0
2019-08-26 12:40:00,33.08,33.08,33.03,33.06,9355.0,30.9895,30.9895,30.9426,30.9707,9355.0
2019-08-26 12:45:00,33.07,33.07,33.02,33.03,6260.0,30.9801,30.9801,30.9333,30.9426,6260.0
2019-08-26 12:50:00,33.02,33.07,33.02,33.05,8084.0,30.9333,30.9801,30.9333,30.9614,8084.0
2019-08-26 12:55:00,33.06,33.1,33.06,33.1,10652.0,30.9707,31.0082,30.9707,31.0082,10652.0
2019-08-26 13:00:00,33.09,33.11,33.09,33.11,8930.0,30.9988,31.0176,30.9988,31.0176,8930.0
2019-08-26 13:05:00,33.11,33.13,33.1,33.11,9684.0,31.0176,31.0363,31.0082,31.0176,9684.0
2019-08-26 13:10:00,33.11,33.11,33.09,33.1,14228.0,31.0176,31.0176,30.9988,31.0082,14228.0
2019-08-26 13:15:00,33.09,33.12,33.09,33.12,11308.0,30.9988,31.0269,30.9988,31.0269,11308.0
2019-08-26 13:20:00,33.11,33.11,33.07,33.09,25745.0,31.0176,31.0176,30.9801,30.9988,25745.0
2019-08-26 13:25:00,33.09,33.1,33.07,33.07,11775.0,30.9988,31.0082,30.9801,30.9801,11775.0
2019-08-26 13:30:00,33.07,33.08,33.04,33.07,67484.0,30.9801,30.9895,30.952,30.9801,67484.0
2019-08-26 13:35:00,33.08,33.11,33.07,33.09,21824.0,30.9895,31.0176,30.9801,30.9988,21824.0
2019-08-26 13:40:00,33.1,33.1,33.06,33.06,8193.0,31.0082,31.0082,30.9707,30.9707,8193.0
2019-08-26 13:45:00,33.06,33.08,33.04,33.06,11980.0,30.9707,30.9895,30.952,30.9707,11980.0
2019-08-26 13:50:00,33.07,33.08,33.0,33.0,106651.0,30.9801,30.9895,30.9145,30.9145,106651.0
2019-08-26 13:55:00,32.99,33.01,32.97,32.98,22271.0,30.9052,30.9239,30.8864,30.8958,22271.0
2019-08-26 14:00:00,32.98,32.99,32.9,32.97,32557.0,30.8958,30.9052,30.8208,30.8864,32557.0
2019-08-26 14:05:00,32.98,33.0,32.96,32.99,38986.0,30.8958,30.9145,30.8771,30.9052,38986.0
2019-08-26 14:10:00,32.98,33.01,32.98,32.99,29259.0,30.8958,30.9239,30.8958,30.9052,29259.0
2019-08-26 14:15:00,32.98,33.01,32.97,33.01,51056.0,30.8958,30.9239,30.8864,30.9239,51056.0
2019-08-26 14:20:00,33.01,33.05,32.99,33.02,300319.0,30.9239,30.9614,30.9052,30.9333,300319.0
2019-08-26 14:25:00,33.02,33.04,33.0,33.02,11284.0,30.9333,30.952,30.9145,30.9333,11284.0
2019-08-26 14:30:00,33.01,33.03,32.99,33.0,30207.0,30.9239,30.9426,30.9052,30.9145,30207.0
2019-08-26 14:35:00,33.0,33.03,32.97,33.01,34361.0,30.9145,30.9426,30.8864,30.9239,34361.0
2019-08-26 14:40:00,33.0,33.02,33.0,33.01,6458.0,30.9145,30.9333,30.9145,30.9239,6458.0
2019-08-26 14:45:00,33.0,33.04,33.0,33.02,20857.0,30.9145,30.952,30.9145,30.9333,20857.0
2019-08-26 14:50:00,33.03,33.03,32.99,33.03,34014.0,30.9426,30.9426,30.9052,30.9426,34014.0
2019-08-26 14:55:00,33.03,33.07,33.02,33.07,10773.0,30.9426,30.9801,30.9333,30.9801,10773.0
2019-08-26 15:00:00,33.07,33.11,33.06,33.08,22151.0,30.9801,31.0176,30.9707,30.9895,22151.0
2019-08-26 15:05:00,33.08,33.09,33.04,33.08,13134.0,30.9895,30.9988,30.952,30.9895,13134.0
2019-08-26 15:10:00,33.07,33.11,33.07,33.1,12267.0,30.9801,31.0176,30.9801,31.0082,12267.0
2019-08-26 15:15:00,33.09,33.14,33.08,33.13,12223.0,30.9988,31.0457,30.9895,31.0363,12223.0
2019-08-26 15:20:00,33.12,33.17,33.12,33.14,33899.0,31.0269,31.0738,31.0269,31.0457,33899.0
2019-08-26 15:25:00,33.14,33.18,33.14,33.16,22701.0,31.0457,31.0832,31.0457,31.0644,22701.0
2019-08-26 15:30:00,33.16,33.21,33.16,33.16,27074.0,31.0644,31.1113,31.0644,31.0644,27074.0
2019-08-26 15:35:00,33.16,33.18,33.14,33.15,43972.0,31.0644,31.0832,31.0457,31.0551,43972.0
2019-08-26 15:40:00,33.15,33.16,33.14,33.16,26129.0,31.0551,31.0644,31.0457,31.0644,26129.0
2019-08-26 15:45:00,33.16,33.16,33.13,33.14,32034.0,31.0644,31.0644,31.0363,31.0457,32034.0
2019-08-26 15:50:00,33.14,33.21,33.13,33.2,92989.0,31.0457,31.1113,31.0363,31.1019,92989.0
2019-08-26 15:55:00,33.2,33.22,33.13,33.21,208245.0,31.1019,31.1206,31.0363,31.1113,208245.0
2019-08-27 09:30:00,33.46,33.46,33.35,33.36,26031.0,31.3455,31.3455,31.2424,31.2518,26031.0
2019-08-27 09:35:00,33.38,33.41,33.31,33.32,12030.0,31.2705,31.2986,31.2049,31.2143,12030.0
2019-08-27 09:40:00,33.32,33.39,33.31,33.36,18647.0,31.2143,31.2799,31.2049,31.2518,18647.0
2019-08-27 09:45:00,33.36,33.47,33.35,33.47,14776.0,31.2518,31.3548,31.2424,31.3548,14776.0
2019-08-27 09:50:00,33.47,33.47,33.39,33.43,15113.0,31.3548,31.3548,31.2799,31.3174,15113.0
2019-08-27 09:55:00,33.42,33.42,33.33,33.41,98365.0,31.308,31.308,31.2237,31.2986,98365.0
2019-08-27 10:00:00,33.4,33.45,33.38,33.41,35784.0,31.2893,31.3361,31.2705,31.2986,35784.0
2019-08-27 10:05:00,33.41,33.44,33.38,33.4,19758.0,31.2986,31.3267,31.2705,31.2893,19758.0
2019-08-27 10:10:00,33.4,33.42,33.37,33.37,16942.0,31.2893,31.308,31.2611,31.2611,16942.0
2019-08-27 10:15:00,33.37,33.38,33.33,33.36,19473.0,31.2611,31.2705,31.2237,31.2518,19473.0
2019-08-27 10:20:00,33.37,33.4,33.34,33.35,17134.0,31.2611,31.2893,31.233,31.2424,17134.0
2019-08-27 10:25:00,33.35,33.39,33.34,33.36,266864.0,31.2424,31.2799,31.233,31.2518,266864.0
2019-08-27 10:30:00,33.36,33.4,33.35,33.38,62494.0,31.2518,31.2893,31.2424,31.2705,62494.0
2019-08-27 10:35:00,33.38,33.39,33.34,33.36,13439.0,31.2705,31.2799,31.233,31.2518,13439.0
2019-08-27 10:40:00,33.36,33.37,33.32,33.35,21683.0,31.2518,31.2611,31.2143,31.2424,21683.0
2019-08-27 10:45:00,33.35,33.39,33.34,33.38,10190.0,31.2424,31.2799,31.233,31.2705,10190.0
2019-08-27 10:50:00,33.37,33.4,33.37,33.38,57003.0,31.2611,31.2893,31.2611,31.2705,57003.0
2019-08-27 10:55:00,33.38,33.43,33.37,33.4,94483.0,31.2705,31.3174,31.2611,31.2893,94483.0
2019-08-27 11:00:00,33.4,33.46,33.4,33.45,13481.0,31.2893,31.3455,31.2893,31.3361,13481.0
2019-08-27 11:05:00,33.45,33.46,33.39,33.4,33449.0,31.3361,31.3455,31.2799,31.2893,33449.0
2019-08-27 11:10:00,33.39,33.4,33.37,33.38,34476.0,31.2799,31.2893,31.2611,31.2705,34476.0
2019-08-27 11:15:00,33.38,33.4,33.3,33.34,97884.0,31.2705,31.2893,31.1956,31.233,97884.0
2019-08-27 11:20:00,33.34,33.36,33.32,33.36,12815.0,31.233,31.2518,31.2143,31.2518,12815.0
2019-08-27 11:25:00,33.36,33.36,33.31,33.32,16421.0,31.2518,31.2518,31.2049,31.2143,16421.0
2019-08-27 11:30:00,33.33,33.38,33.32,33.35,11409.0,31.2237,31.2705,31.2143,31.2424,11409.0
2019-08-27 11:35:00,33.35,33.36,33.32,33.32,28293.0,31.2424,31.2518,31.2143,31.2143,28293.0
2019-08-27 11:40:00,33.33,33.33,33.27,33.3,19238.0,31.2237,31.2237,31.1675,31.1956,19238.0
2019-08-27 11:45:00,33.3,33.34,33.29,33.32,25775.0,31.1956,31.233,31.1862,31.2143,25775.0
2019-08-27 11:50:00,33.32,33.35,33.31,33.34,19799.0,31.2143,31.2424,31.2049,31.233,19799.0
2019-08-27 11:55:00,33.34,33.35,33.31,33.33,23472.0,31.233,31.2424,31.2049,31.2237,23472.0
2019-08-27 12:00:00,33.32,33.34,33.26,33.27,14609.0,31.2143,31.233,31.1581,31.1675,14609.0
2019-08-27 12:05:00,33.27,33.29,33.26,33.28,12766.0,31.1675,31.1862,31.1581,31.1768,12766.0
2019-08-27 12:10:00,33.29,33.3,33.22,33.25,22471.0,31.1862,31.1956,31.1206,31.1487,22471.0
2019-08-27 12:15:00,33.25,33.26,33.21,33.23,11603.0,31.1487,31.1581,31.1113,31.13,11603.0
2019-08-27 12:20:00,33.23,33.24,33.21,33.23,51385.0,31.13,31.1394,31.1113,31.13,51385.0
2019-08-27 12:25:00,33.23,33.27,33.23,33.25,30474.0,31.13,31.1675,31.13,31.1487,30474.0
2019-08-27 12:30:00,33.25,33.29,33.23,33.25,22368.0,31.1487,31.1862,31.13,31.1487,22368.0
2019-08-27 12:35:00,33.25,33.29,33.24,33.28,8931.0,31.1487,31.1862,31.1394,31.1768,8931.0
2019-08-27 12:40:00,33.27,33.36,33.27,33.36,24432.0,31.1675,31.2518,31.1675,31.2518,24432.0
2019-08-27 12:45:00,33.36,33.38,33.33,33.34,30443.0,31.2518,31.2705,31.2237,31.233,30443.0
2019-08-27 12:50:00,33.34,33.35,33.3,33.32,27493.0,31.233,31.2424,31.1956,31.2143,27493.0
2019-08-27 12:55:00,33.32,33.37,33.31,33.36,20394.0,31.2143,31.2611,31.2049,31.2518,20394.0
2019-08-27 13:00:00,33.35,33.4,33.35,33.39,13441.0,31.2424,31.2893,31.2424,31.2799,13441.0
2019-08-27 13:05:00,33.39,33.42,33.38,33.4,13067.0,31.2799,31.308,31.2705,31.2893,13067.0
2019-08-27 13:10:00,33.4,33.41,33.39,33.41,19870.0,31.2893,31.2986,31.2799,31.2986,19870.0
2019-08-27 13:15:00,33.4,33.42,33.38,33.42,12021.0,31.2893,31.308,31.2705,31.308,12021.0
2019-08-27 13:20:00,33.41,33.44,33.4,33.42,10120.0,31.2986,31.3267,31.2893,31.308,10120.0
2019-08-27 13:25:00,33.43,33.48,33.43,33.48,16088.0,31.3174,31.3642,31.3174,31.3642,16088.0
2019-08-27 13:30:00,33.47,33.48,33.42,33.45,22124.0,31.3548,31.3642,31.308,31.3361,22124.0
2019-08-27 13:35:00,33.44,33.51,33.44,33.46,59840.0,31.3267,31.3923,31.3267,31.3455,59840.0
2019-08-27 13:40:00,33.46,33.5,33.46,33.5,18655.0,31.3455,31.3829,31.3455,31.3829,18655.0
2019-08-27 13:45:00,33.5,33.5,33.42,33.44,11545.0,31.3829,31.3829,31.308,31.3267,11545.0
2019-08-27 13:50:00,33.44,33.47,33.43,33.43,10881.0,31.3267,31.3548,31.3174,31.3174,10881.0
2019-08-27 13:55:00,33.42,33.44,33.41,33.44,9974.0,31.308,31.3267,31.2986,31.3267,9974.0
2019-08-27 14:00:00,33.43,33.45,33.4,33.41,9748.0,31.3174,31.3361,31.2893,31.2986,9748.0
2019-08-27 14:05:00,33.41,33.41,33.37,33.39,48203.0,31.2986,31.2986,31.2611,31.2799,48203.0
2019-08-27 14:10:00,33.39,33.4,33.37,33.39,27361.0,31.2799,31.2893,31.2611,31.2799,27361.0
2019-08-27 14:15:00,33.39,33.4,33.38,33.38,8357.0,31.2799,31.2893,31.2705,31.2705,8357.0
2019-08-27 14:20:00,33.38,33.4,33.34,33.36,37077.0,31.2705,31.2893,31.233,31.2518,37077.0
2019-08-27 14:25:00,33.36,33.37,33.31,33.32,22740.0,31.2518,31.2611,31.2049,31.2143,22740.0
2019-08-27 14:30:00,33.31,33.33,33.28,33.29,16912.0,31.2049,31.2237,31.1768,31.1862,16912.0
2019-08-27 14:35:00,33.29,33.31,33.27,33.3,18778.0,31.1862,31.2049,31.1675,31.1956,18778.0
2019-08-27 14:40:00,33.3,33.32,33.3,33.3,13699.0,31.1956,31.2143,31.1956,31.1956,13699.0
2019-08-27 14:45:00,33.3,33.35,33.28,33.35,33450.0,31.1956,31.2424,31.1768,31.2424,33450.0
2019-08-27 14:50:00,33.34,33.35,33.29,33.34,33636.0,31.233,31.2424,31.1862,31.233,33636.0
2019-08-27 14:55:00,33.34,33.39,33.34,33.39,12186.0,31.233,31.2799,31.233,31.2799,12186.0
2019-08-27 15:00:00,33.39,33.43,33.38,33.43,14308.0,31.2799,31.3174,31.2705,31.3174,14308.0
2019-08-27 15:05:00,33.43,33.44,33.41,33.42,17299.0,31.3174,31.3267,31.2986,31.308,17299.0
2019-08-27 15:10:00,33.41,33.42,33.37,33.4,151786.0,31.2986,31.308,31.2611,31.2893,151786.0
2019-08-27 15:15:00,33.4,33.42,33.38,33.41,16497.0,31.2893,31.308,31.2705,31.2986,16497.0
2019-08-27 15:20:00,33.41,33.42,33.38,33.39,18775.0,31.2986,31.308,31.2705,31.2799,18775.0
2019-08-27 15:25:00,33.39,33.44,33.39,33.43,82205.0,31.2799,31.3267,31.2799,31.3174,82205.0
2019-08-27 15:30:00,33.42,33.43,33.37,33.39,60087.0,31.308,31.3174,31.2611,31.2799,60087.0
2019-08-27 15:35:00,33.38,33.44,33.38,33.43,29574.0,31.2705,31.3267,31.2705,31.3174,29574.0
2019-08-27 15:40:00,33.43,33.46,33.42,33.44,37752.0,31.3174,31.3455,31.308,31.3267,37752.0
2019-08-27 15:45:00,33.45,33.46,33.43,33.45,68683.0,31.3361,31.3455,31.3174,31.3361,68683.0
2019-08-27 15:50:00,33.45,33.46,33.38,33.45,74917.0,31.3361,31.3455,31.2705,31.3361,74917.0
2019-08-27 15:55:00,33.44,33.49,33.38,33.38,227582.0,31.3267,31.3736,31.2705,31.2705,227582.0
2019-08-28 09:30:00,33.26,33.29,33.08,33.1,29287.0,31.1581,31.1862,30.9895,31.0082,29287.0
2019-08-28 09:35:00,33.08,33.08,32.93,32.97,36604.0,30.9895,30.9895,30.849,30.8864,36604.0
2019-08-28 09:40:00,32.97,32.98,32.88,32.94,13659.0,30.8864,30.8958,30.8021,30.8583,13659.0
2019-08-28 09:45:00,32.93,32.98,32.9,32.91,24962.0,30.849,30.8958,30.8208,30.8302,24962.0
2019-08-28 09:50:00,32.91,32.94,32.81,32.81,30348.0,30.8302,30.8583,30.7365,30.7365,30348.0
2019-08-28 09:55:00,32.83,32.9,32.83,32.87,10872.0,30.7553,30.8208,30.7553,30.7927,10872.0
2019-08-28 10:00:00,32.88,33.04,32.88,33.0,17819.0,30.8021,30.952,30.8021,30.9145,17819.0
2019-08-28 10:05:00,33.0,33.06,32.99,33.04,11444.0,30.9145,30.9707,30.9052,30.952,11444.0
2019-08-28 10:10:00,33.02,33.03,32.98,33.0,17802.0,30.9333,30.9426,30.8958,30.9145,17802.0
2019-08-28 10:15:00,33.0,33.08,32.99,33.05,11867.0,30.9145,30.9895,30.9052,30.9614,11867.0
2019-08-28 10:20:00,33.05,33.06,33.02,33.05,11408.0,30.9614,30.9707,30.9333,30.9614,11408.0
2019-08-28 10:25:00,33.05,33.05,32.98,33.0,20295.0,30.9614,30.9614,30.8958,30.9145,20295.0
2019-08-28 10:30:00,33.01,33.02,32.96,32.98,12232.0,30.9239,30.9333,30.8771,30.8958,12232.0
2019-08-28 10:35:00,32.97,33.05,32.97,33.02,18333.0,30.8864,30.9614,30.8864,30.9333,18333.0
2019-08-28 10:40:00,33.02,33.1,33.01,33.05,17471.0,30.9333,31.0082,30.9239,30.9614,17471.0
2019-08-28 10:45:00,33.05,33.05,33.0,33.02,10527.0,30.9614,30.9614,30.9145,30.9333,10527.0
2019-08-28 10:50:00,33.02,33.03,32.98,32.98,25217.0,30.9333,30.9426,30.8958,30.8958,25217.0
2019-08-28 10:55:00,32.99,32.99,32.94,32.98,23651.0,30.9052,30.9052,30.8583,30.8958,23651.0
2019-08-28 11:00:00,32.98,33.0,32.93,32.99,12216.0,30.8958,30.9145,30.849,30.9052,12216.0
2019-08-28 11:05:00,33.0,33.02,32.95,33.0,14061.0,30.9145,30.9333,30.8677,30.9145,14061.0
2019-08-28 11:10:00,33.01,33.09,33.01,33.09,20023.0,30.9239,30.9988,30.9239,30.9988,20023.0
2019-08-28 11:15:00,33.09,33.16,33.09,33.15,13344.0,30.9988,31.0644,30.9988,31.0551,13344.0
2019-08-28 11:20:00,33.15,33.19,33.15,33.18,12454.0,31.0551,31.0925,31.0551,31.0832,12454.0
2019-08-28 11:25:00,33.18,33.23,33.17,33.22,14127.0,31.0832,31.13,31.0738,31.1206,14127.0
2019-08-28 11:30:00,33.22,33.24,33.19,33.21,10491.0,31.1206,31.1394,31.0925,31.1113,10491.0
2019-08-28 11:35:00,33.2,33.21,33.17,33.19,5303.0,31.1019,31.1113,31.0738,31.0925,5303.0
2019-08-28 11:40:00,33.19,33.24,33.18,33.23,8812.0,31.0925,31.1394,31.0832,31.13,8812.0
2019-08-28 11:45:00,33.24,33.25,33.2,33.23,9794.0,31.1394,31.1487,31.1019,31.13,9794.0
2019-08-28 11:50:00,33.24,33.26,33.23,33.26,9861.0,31.1394,31.1581,31.13,31.1581,9861.0
2019-08-28 11:55:00,33.25,33.25,33.2,33.23,9131.0,31.1487,31.1487,31.1019,31.13,9131.0
2019-08-28 12:00:00,33.22,33.22,33.17,33.18,8141.0,31.1206,31.1206,31.0738,31.0832,8141.0
2019-08-28 12:05:00,33.18,33.2,33.17,33.19,9387.0,31.0832,31.1019,31.0738,31.0925,9387.0
2019-08-28 12:10:00,33.2,33.23,33.2,33.23,18414.0,31.1019,31.13,31.1019,31.13,18414.0
2019-08-28 12:15:00,33.23,33.27,33.22,33.27,7739.0,31.13,31.1675,31.1206,31.1675,7739.0
2019-08-28 12:20:00,33.27,33.27,33.2,33.22,16229.0,31.1675,31.1675,31.1019,31.1206,16229.0
2019-08-28 12:25:00,33.23,33.23,33.19,33.2,6576.0,31.13,31.13,31.0925,31.1019,6576.0
2019-08-28 12:30:00,33.2,33.22,33.2,33.22,4270.0,31.1019,31.1206,31.1019,31.1206,4270.0
2019-08-28 12:35:00,33.22,33.22,33.18,33.18,6452.0,31.1206,31.1206,31.0832,31.0832,6452.0
2019-08-28 12:40:00,33.18,33.25,33.18,33.2,13867.0,31.0832,31.1487,31.0832,31.1019,13867.0
2019-08-28 12:45:00,33.2,33.23,33.18,33.22,8311.0,31.1019,31.13,31.0832,31.1206,8311.0
2019-08-28 12:50:00,33.22,33.24,33.2,33.23,8343.0,31.1206,31.1394,31.1019,31.13,8343.0
2019-08-28 12:55:00,33.23,33.27,33.23,33.26,7827.0,31.13,31.1675,31.13,31.1581,7827.0
2019-08-28 13:00:00,33.26,33.26,33.21,33.22,8630.0,31.1581,31.1581,31.1113,31.1206,8630.0
2019-08-28 13:05:00,33.23,33.24,33.2,33.22,5091.0,31.13,31.1394,31.1019,31.1206,5091.0
2019-08-28 13:10:00,33.22,33.22,33.18,33.2,9538.0,31.1206,31.1206,31.0832,31.1019,9538.0
2019-08-28 13:15:00,33.21,33.22,33.2,33.2,7702.0,31.1113,31.1206,31.1019,31.1019,7702.0
2019-08-28 13:20:00,33.2,33.23,33.18,33.18,8059.0,31.1019,31.13,31.0832,31.0832,8059.0
2019-08-28 13:25:00,33.19,33.2,33.18,33.2,3708.0,31.0925,31.1019,31.0832,31.1019,3708.0
2019-08-28 13:30:00,33.19,33.23,33.18,33.23,15382.0,31.0925,31.13,31.0832,31.13,15382.0
2019-08-28 13:35:00,33.23,33.25,33.21,33.22,9511.0,31.13,31.1487,31.1113,31.1206,9511.0
2019-08-28 13:40:00,33.22,33.22,33.18,33.21,14502.0,31.1206,31.1206,31.0832,31.1113,14502.0
2019-08-28 13:45:00,33.2,33.21,33.18,33.19,5274.0,31.1019,31.1113,31.0832,31.0925,5274.0
2019-08-28 13:50:00,33.19,33.2,33.15,33.19,16921.0,31.0925,31.1019,31.0551,31.0925,16921.0
2019-08-28 13:55:00,33.19,33.19,33.16,33.18,6432.0,31.0925,31.0925,31.0644,31.0832,6432.0
2019-08-28 14:00:00,33.16,33.21,33.16,33.2,12109.0,31.0644,31.1113,31.0644,31.1019,12109.0
2019-08-28 14:05:00,33.2,33.23,33.2,33.23,12089.0,31.1019,31.13,31.1019,31.13,12089.0
2019-08-28 14:10:00,33.22,33.24,33.2,33.2,10697.0,31.1206,31.1394,31.1019,31.1019,10697.0
2019-08-28 14:15:00,33.2,33.23,33.18,33.2,16949.0,31.1019,31.13,31.0832,31.1019,16949.0
2019-08-28 14:20:00,33.2,33.21,33.17,33.2,10963.0,31.1019,31.1113,31.0738,31.1019,10963.0
2019-08-28 14:25:00,33.2,33.2,33.16,33.18,11066.0,31.1019,31.1019,31.0644,31.0832,11066.0
2019-08-28 14:30:00,33.18,33.18,33.15,33.18,14858.0,31.0832,31.0832,31.0551,31.0832,14858.0
2019-08-28 14:35:00,33.17,33.19,33.16,33.19,10462.0,31.0738,31.0925,31.0644,31.0925,10462.0
2019-08-28 14:40:00,33.19,33.19,33.15,33.16,7483.0,31.0925,31.0925,31.0551,31.0644,7483.0
2019-08-28 14:45:00,33.16,33.24,33.15,33.24,26661.0,31.0644,31.1394,31.0551,31.1394,26661.0
2019-08-28 14:50:00,33.25,33.28,33.24,33.27,13366.0,31.1487,31.1768,31.1394,31.1675,13366.0
2019-08-28 14:55:00,33.27,33.28,33.26,33.27,9516.0,31.1675,31.1768,31.1581,31.1675,9516.0
2019-08-28 15:00:00,33.28,33.32,33.24,33.31,63187.0,31.1768,31.2143,31.1394,31.2049,63187.0
2019-08-28 15:05:00,33.31,33.34,33.28,33.32,11365.0,31.2049,31.233,31.1768,31.2143,11365.0
2019-08-28 15:10:00,33.32,33.34,33.29,33.33,12056.0,31.2143,31.233,31.1862,31.2237,12056.0
2019-08-28 15:15:00,33.32,33.33,33.31,33.33,12075.0,31.2143,31.2237,31.2049,31.2237,12075.0
2019-08-28 15:20:00,33.32,33.37,33.31,33.37,22829.0,31.2143,31.2611,31.2049,31.2611,22829.0
2019-08-28 15:25:00,33.38,33.38,33.32,33.33,27832.0,31.2705,31.2705,31.2143,31.2237,27832.0
2019-08-28 15:30:00,33.34,33.36,33.32,33.34,33391.0,31.233,31.2518,31.2143,31.233,33391.0
2019-08-28 15:35:00,33.34,33.39,33.34,33.39,24347.0,31.233,31.2799,31.233,31.2799,24347.0
2019-08-28 15:40:00,33.39,33.42,33.38,33.4,40826.0,31.2799,31.308,31.2705,31.2893,40826.0
2019-08-28 15:45:00,33.4,33.44,33.39,33.43,60473.0,31.2893,31.3267,31.2799,31.3174,60473.0
2019-08-28 15:50:00,33.43,33.44,33.38,33.41,68406.0,31.3174,31.3267,31.2705,31.2986,68406.0
2019-08-28 15:55:00,33.41,33.44,33.39,33.42,150206.0,31.2986,31.3267,31.2799,31.308,150206.0
2019-08-29 09:30:00,33.45,33.62,33.35,33.62,120078.0,31.3361,31.4953,31.2424,31.4953,120078.0
2019-08-29 09:35:00,33.66,33.73,33.48,33.5,51255.0,31.5328,31.5984,31.3642,31.3829,51255.0
2019-08-29 09:40:00,33.5,33.55,33.48,33.54,41077.0,31.3829,31.4298,31.3642,31.4204,41077.0
2019-08-29 09:45:00,33.55,33.62,33.51,33.6,18295.0,31.4298,31.4953,31.3923,31.4766,18295.0
2019-08-29 09:50:00,33.6,33.67,33.52,33.57,29945.0,31.4766,31.5422,31.4017,31.4485,29945.0
2019-08-29 09:55:00,33.57,33.6,33.51,33.55,16933.0,31.4485,31.4766,31.3923,31.4298,16933.0
2019-08-29 10:00:00,33.55,33.55,33.44,33.44,48658.0,31.4298,31.4298,31.3267,31.3267,48658.0
2019-08-29 10:05:00,33.44,33.48,33.4,33.4,157360.0,31.3267,31.3642,31.2893,31.2893,157360.0
2019-08-29 10:10:00,33.41,33.5,33.4,33.48,60673.0,31.2986,31.3829,31.2893,31.3642,60673.0
2019-08-29 10:15:00,33.48,33.5,33.45,33.49,13143.0,31.3642,31.3829,31.3361,31.3736,13143.0
2019-08-29 10:20:00,33.5,33.52,33.45,33.46,43475.0,31.3829,31.4017,31.3361,31.3455,43475.0
2019-08-29 10:25:00,33.46,33.52,33.46,33.51,35493.0,31.3455,31.4017,31.3455,31.3923,35493.0
2019-08-29 10:30:00,33.51,33.54,33.49,33.5,30029.0,31.3923,31.4204,31.3736,31.3829,30029.0
2019-08-29 10:35:00,33.5,33.52,33.42,33.5,170687.0,31.3829,31.4017,31.308,31.3829,170687.0
2019-08-29 10:40:00,33.5,33.53,33.46,33.49,38535.0,31.3829,31.411,31.3455,31.3736,38535.0
2019-08-29 10:45:00,33.48,33.49,33.42,33.43,27121.0,31.3642,31.3736,31.308,31.3174,27121.0
2019-08-29 10:50:00,33.44,33.48,33.44,33.47,17741.0,31.3267,31.3642,31.3267,31.3548,17741.0
2019-08-29 10:55:00,33.47,33.49,33.46,33.48,10384.0,31.3548,31.3736,31.3455,31.3642,10384.0
2019-08-29 11:00:00,33.48,33.5,33.47,33.48,12229.0,31.3642,31.3829,31.3548,31.3642,12229.0
2019-08-29 11:05:00,33.48,33.5,33.48,33.5,17219.0,31.3642,31.3829,31.3642,31.3829,17219.0
2019-08-29 11:10:00,33.5,33.51,33.47,33.48,27210.0,31.3829,31.3923,31.3548,31.3642,27210.0
2019-08-29 11:15:00,33.47,33.49,33.47,33.48,19815.0,31.3548,31.3736,31.3548,31.3642,19815.0
2019-08-29 11:20:00,33.48,33.51,33.45,33.48,29167.0,31.3642,31.3923,31.3361,31.3642,29167.0
2019-08-29 11:25:00,33.48,33.5,33.47,33.49,21435.0,31.3642,31.3829,31.3548,31.3736,21435.0
2019-08-29 11:30:00,33.49,33.51,33.48,33.5,32122.0,31.3736,31.3923,31.3642,31.3829,32122.0
2019-08-29 11:35:00,33.5,33.56,33.5,33.54,33895.0,31.3829,31.4391,31.3829,31.4204,33895.0
2019-08-29 11:40:00,33.54,33.59,33.53,33.59,13254.0,31.4204,31.4672,31.411,31.4672,13254.0
2019-08-29 11:45:00,33.58,33.59,33.54,33.55,11876.0,31.4579,31.4672,31.4204,31.4298,11876.0
2019-08-29 11:50:00,33.55,33.56,33.53,33.54,13562.0,31.4298,31.4391,31.411,31.4204,13562.0
2019-08-29 11:55:00,33.55,33.58,33.54,33.57,9121.0,31.4298,31.4579,31.4204,31.4485,9121.0
2019-08-29 12:00:00,33.57,33.61,33.56,33.59,14031.0,31.4485,31.486,31.4391,31.4672,14031.0
2019-08-29 12:05:00,33.6,33.62,33.59,33.61,8720.0,31.4766,31.4953,31.4672,31.486,8720.0
2019-08-29 12:10:00,33.61,33.63,33.6,33.61,21485.0,31.486,31.5047,31.4766,31.486,21485.0
2019-08-29 12:15:00,33.61,33.64,33.61,33.64,5300.0,31.486,31.5141,31.486,31.5141,5300.0
2019-08-29 12:20:00,33.64,33.65,33.61,33.63,26995.0,31.5141,31.5235,31.486,31.5047,26995.0
2019-08-29 12:25:00,33.63,33.63,33.61,33.62,7266.0,31.5047,31.5047,31.486,31.4953,7266.0
2019-08-29 12:30:00,33.62,33.64,33.61,33.62,24035.0,31.4953,31.5141,31.486,31.4953,24035.0
2019-08-29 12:35:00,33.63,33.64,33.6,33.61,22624.0,31.5047,31.5141,31.4766,31.486,22624.0
2019-08-29 12:40:00,33.62,33.63,33.6,33.63,11335.0,31.4953,31.5047,31.4766,31.5047,11335.0
2019-08-29 12:45:00,33.63,33.65,33.61,33.61,10155.0,31.5047,31.5235,31.486,31.486,10155.0
2019-08-29 12:50:00,33.61,33.62,33.6,33.62,14545.0,31.486,31.4953,31.4766,31.4953,14545.0
2019-08-29 12:55:00,33.61,33.61,33.56,33.57,11013.0,31.486,31.486,31.4391,31.4485,11013.0
2019-08-29 13:00:00,33.57,33.61,33.57,33.61,7244.0,31.4485,31.486,31.4485,31.486,7244.0
2019-08-29 13:05:00,33.61,33.64,33.61,33.63,8011.0,31.486,31.5141,31.486,31.5047,8011.0
2019-08-29 13:10:00,33.63,33.65,33.62,33.65,12702.0,31.5047,31.5235,31.4953,31.5235,12702.0
2019-08-29 13:15:00,33.66,33.67,33.64,33.64,8638.0,31.5328,31.5422,31.5141,31.5141,8638.0
2019-08-29 13:20:00,33.65,33.65,33.6,33.6,11105.0,31.5235,31.5235,31.4766,31.4766,11105.0
2019-08-29 13:25:00,33.6,33.65,33.6,33.65,24166.0,31.4766,31.5235,31.4766,31.5235,24166.0
2019-08-29 13:30:00,33.65,33.68,33.64,33.66,26909.0,31.5235,31.5516,31.5141,31.5328,26909.0
2019-08-29 13:35:00,33.66,33.67,33.64,33.66,15528.0,31.5328,31.5422,31.5141,31.5328,15528.0
2019-08-29 13:40:00,33.66,33.67,33.65,33.66,15126.0,31.5328,31.5422,31.5235,31.5328,15126.0
2019-08-29 13:45:00,33.66,33.69,33.65,33.67,10071.0,31.5328,31.5609,31.5235,31.5422,10071.0
2019-08-29 13:50:00,33.68,33.75,33.67,33.73,45617.0,31.5516,31.6171,31.5422,31.5984,45617.0
2019-08-29 13:55:00,33.72,33.72,33.68,33.68,11348.0,31.589,31.589,31.5516,31.5516,11348.0
2019-08-29 14:00:00,33.69,33.71,33.68,33.7,30420.0,31.5609,31.5797,31.5516,31.5703,30420.0
2019-08-29 14:05:00,33.71,33.71,33.66,33.69,32654.0,31.5797,31.5797,31.5328,31.5609,32654.0
2019-08-29 14:10:00,33.69,33.69,33.67,33.67,12200.0,31.5609,31.5609,31.5422,31.5422,12200.0
2019-08-29 14:15:00,33.67,33.67,33.62,33.63,14269.0,31.5422,31.5422,31.4953,31.5047,14269.0
2019-08-29 14:20:00,33.63,33.64,33.62,33.62,8067.0,31.5047,31.5141,31.4953,31.4953,8067.0
2019-08-29 14:25:00,33.62,33.62,33.6,33.61,15888.0,31.4953,31.4953,31.4766,31.486,15888.0
2019-08-29 14:30:00,33.61,33.61,33.57,33.58,9644.0,31.486,31.486,31.4485,31.4579,9644.0
2019-08-29 14:35:00,33.58,33.59,33.55,33.56,10154.0,31.4579,31.4672,31.4298,31.4391,10154.0
2019-08-29 14:40:00,33.55,33.57,33.53,33.54,16483.0,31.4298,31.4485,31.411,31.4204,16483.0
2019-08-29 14:45:00,33.54,33.58,33.53,33.58,29073.0,31.4204,31.4579,31.411,31.4579,29073.0
2019-08-29 14:50:00,33.59,33.61,33.56,33.61,13116.0,31.4672,31.486,31.4391,31.486,13116.0
2019-08-29 14:55:00,33.6,33.61,33.59,33.59,17434.0,31.4766,31.486,31.4672,31.4672,17434.0
2019-08-29 15:00:00,33.59,33.6,33.56,33.56,24359.0,31.4672,31.4766,31.4391,31.4391,24359.0
2019-08-29 15:05:00,33.57,33.58,33.55,33.56,27967.0,31.4485,31.4579,31.4298,31.4391,27967.0
2019-08-29 15:10:00,33.55,33.57,33.51,33.51,18149.0,31.4298,31.4485,31.3923,31.3923,18149.0
2019-08-29 15:15:00,33.52,33.53,33.51,33.52,26312.0,31.4017,31.411,31.3923,31.4017,26312.0
2019-08-29 15:20:00,33.52,33.53,33.5,33.52,53127.0,31.4017,31.411,31.3829,31.4017,53127.0
2019-08-29 15:25:00,33.52,33.53,33.5,33.51,40937.0,31.4017,31.411,31.3829,31.3923,40937.0
2019-08-29 15:30:00,33.52,33.55,33.5,33.54,93853.0,31.4017,31.4298,31.3829,31.4204,93853.0
2019-08-29 15:35:00,33.54,33.58,33.53,33.58,20993.0,31.4204,31.4579,31.411,31.4579,20993.0
2019-08-29 15:40:00,33.57,33.61,33.57,33.61,53416.0,31.4485,31.486,31.4485,31.486,53416.0
2019-08-29 15:45:00,33.61,33.64,33.6,33.63,45660.0,31.486,31.5141,31.4766,31.5047,45660.0
2019-08-29 15:50:00,33.63,33.68,33.62,33.68,157588.0,31.5047,31.5516,31.4953,31.5516,157588.0
2019-08-29 15:55:00,33.68,33.68,33.61,33.68,306681.0,31.5516,31.5516,31.486,31.5516,306681.0
2019-08-30 09:30:00,33.77,33.8,33.65,33.71,29096.0,31.6359,31.664,31.5235,31.5797,29096.0
2019-08-30 09:35:00,33.72,33.77,33.67,33.74,70297.0,31.589,31.6359,31.5422,31.6078,70297.0
2019-08-30 09:40:00,33.74,33.77,33.59,33.59,42844.0,31.6078,31.6359,31.4672,31.4672,42844.0
2019-08-30 09:45:00,33.58,33.65,33.55,33.61,16374.0,31.4579,31.5235,31.4298,31.486,16374.0
2019-08-30 09:50:00,33.61,33.68,33.61,33.64,32154.0,31.486,31.5516,31.486,31.5141,32154.0
2019-08-30 09:55:00,33.62,33.62,33.54,33.62,30132.0,31.4953,31.4953,31.4204,31.4953,30132.0
2019-08-30 10:00:00,33.62,33.63,33.59,33.59,56024.0,31.4953,31.5047,31.4672,31.4672,56024.0
2019-08-30 10:05:00,33.6,33.68,33.6,33.67,11728.0,31.4766,31.5516,31.4766,31.5422,11728.0
2019-08-30 10:10:00,33.66,33.66,33.59,33.61,9958.0,31.5328,31.5328,31.4672,31.486,9958.0
2019-08-30 10:15:00,33.62,33.67,33.62,33.66,10575.0,31.4953,31.5422,31.4953,31.5328,10575.0
2019-08-30 10:20:00,33.66,33.7,33.65,33.7,8970.0,31.5328,31.5703,31.5235,31.5703,8970.0
2019-08-30 10:25:00,33.7,33.79,33.69,33.78,10841.0,31.5703,31.6546,31.5609,31.6452,10841.0
2019-08-30 10:30:00,33.79,33.79,33.76,33.79,7616.0,31.6546,31.6546,31.6265,31.6546,7616.0
2019-08-30 10:35:00,33.78,33.79,33.73,33.74,7838.0,31.6452,31.6546,31.5984,31.6078,7838.0
2019-08-30 10:40:00,33.73,33.76,33.73,33.73,9700.0,31.5984,31.6265,31.5984,31.5984,9700.0
2019-08-30 10:45:00,33.73,33.74,33.71,33.72,6616.0,31.5984,31.6078,31.5797,31.589,6616.0
2019-08-30 10:50:00,33.72,33.72,33.69,33.72,10727.0,31.589,31.589,31.5609,31.589,10727.0
2019-08-30 10:55:00,33.71,33.74,33.68,33.69,10833.0,31.5797,31.6078,31.5516,31.5609,10833.0
2019-08-30 11:00:00,33.69,33.7,33.63,33.64,14094.0,31.5609,31.5703,31.5047,31.5141,14094.0
2019-08-30 11:05:00,33.65,33.66,33.61,33.63,10672.0,31.5235,31.5328,31.486,31.5047,10672.0
2019-08-30 11:10:00,33.61,33.62,33.55,33.59,13801.0,31.486,31.4953,31.4298,31.4672,13801.0
2019-08-30 11:15:00,33.59,33.6,33.54,33.59,25472.0,31.4672,31.4766,31.4204,31.4672,25472.0
2019-08-30 11:20:00,33.59,33.59,33.48,33.49,27025.0,31.4672,31.4672,31.3642,31.3736,27025.0
2019-08-30 11:25:00,33.49,33.55,33.49,33.53,15525.0,31.3736,31.4298,31.3736,31.411,15525.0
2019-08-30 11:30:00,33.52,33.58,33.52,33.58,15906.0,31.4017,31.4579,31.4017,31.4579,15906.0
2019-08-30 11:35:00,33.58,33.58,33.52,33.54,12317.0,31.4579,31.4579,31.4017,31.4204,12317.0
2019-08-30 11:40:00,33.54,33.58,33.54,33.58,9651.0,31.4204,31.4579,31.4204,31.4579,9651.0
2019-08-30 11:45:00,33.58,33.6,33.56,33.59,7954.0,31.4579,31.4766,31.4391,31.4672,7954.0
2019-08-30 11:50:00,33.59,33.63,33.59,33.63,4500.0,31.4672,31.5047,31.4672,31.5047,4500.0
2019-08-30 11:55:00,33.63,33.67,33.62,33.63,9991.0,31.5047,31.5422,31.4953,31.5047,9991.0
2019-08-30 12:00:00,33.62,33.63,33.6,33.63,8922.0,31.4953,31.5047,31.4766,31.5047,8922.0
2019-08-30 12:05:00,33.63,33.66,33.6,33.65,38791.0,31.5047,31.5328,31.4766,31.5235,38791.0
2019-08-30 12:10:00,33.64,33.66,33.62,33.63,11050.0,31.5141,31.5328,31.4953,31.5047,11050.0
2019-08-30 12:15:00,33.64,33.64,33.62,33.63,4755.0,31.5141,31.5141,31.4953,31.5047,4755.0
2019-08-30 12:20:00,33.63,33.68,33.62,33.66,18757.0,31.5047,31.5516,31.4953,31.5328,18757.0
2019-08-30 12:25:00,33.66,33.71,33.64,33.7,22944.0,31.5328,31.5797,31.5141,31.5703,22944.0
2019-08-30 12:30:00,33.71,33.71,33.67,33.71,19192.0,31.5797,31.5797,31.5422,31.5797,19192.0
2019-08-30 12:35:00,33.71,33.76,33.7,33.75,10361.0,31.5797,31.6265,31.5703,31.6171,10361.0
2019-08-30 12:40:00,33.76,33.76,33.73,33.73,15453.0,31.6265,31.6265,31.5984,31.5984,15453.0
2019-08-30 12:45:00,33.73,33.78,33.73,33.77,10169.0,31.5984,31.6452,31.5984,31.6359,10169.0
2019-08-30 12:50:00,33.78,33.79,33.76,33.79,12484.0,31.6452,31.6546,31.6265,31.6546,12484.0
2019-08-30 12:55:00,33.79,33.82,33.79,33.81,7729.0,31.6546,31.6827,31.6546,31.6733,7729.0
2019-08-30 13:00:00,33.82,33.82,33.78,33.8,5583.0,31.6827,31.6827,31.6452,31.664,5583.0
2019-08-30 13:05:00,33.8,33.81,33.79,33.81,4119.0,31.664,31.6733,31.6546,31.6733,4119.0
2019-08-30 13:10:00,33.82,33.82,33.79,33.8,8371.0,31.6827,31.6827,31.6546,31.664,8371.0
2019-08-30 13:15:00,33.79,33.82,33.79,33.82,8063.0,31.6546,31.6827,31.6546,31.6827,8063.0
2019-08-30 13:20:00,33.82,33.84,33.81,33.83,8298.0,31.6827,31.7014,31.6733,31.6921,8298.0
2019-08-30 13:25:00,33.83,33.84,33.81,33.82,8062.0,31.6921,31.7014,31.6733,31.6827,8062.0
2019-08-30 13:30:00,33.81,33.82,33.79,33.8,6364.0,31.6733,31.6827,31.6546,31.664,6364.0
2019-08-30 13:35:00,33.8,33.8,33.76,33.79,10779.0,31.664,31.664,31.6265,31.6546,10779.0
2019-08-30 13:40:00,33.79,33.79,33.75,33.76,4894.0,31.6546,31.6546,31.6171,31.6265,4894.0
2019-08-30 13:45:00,33.76,33.79,33.75,33.77,6027.0,31.6265,31.6546,31.6171,31.6359,6027.0
2019-08-30 13:50:00,33.78,33.84,33.77,33.82,25471.0,31.6452,31.7014,31.6359,31.6827,25471.0
2019-08-30 13:55:00,33.82,33.83,33.81,33.82,6020.0,31.6827,31.6921,31.6733,31.6827,6020.0
2019-08-30 14:00:00,33.82,33.85,33.82,33.83,7832.0,31.6827,31.7108,31.6827,31.6921,7832.0
2019-08-30 14:05:00,33.83,33.85,33.82,33.84,7636.0,31.6921,31.7108,31.6827,31.7014,7636.0
2019-08-30 14:10:00,33.84,33.89,33.84,33.88,14492.0,31.7014,31.7483,31.7014,31.7389,14492.0
2019-08-30 14:15:00,33.88,33.92,33.87,33.92,11177.0,31.7389,31.7764,31.7295,31.7764,11177.0
2019-08-30 14:20:00,33.91,33.92,33.89,33.92,8006.0,31.767,31.7764,31.7483,31.7764,8006.0
2019-08-30 14:25:00,33.92,33.93,33.9,33.93,10871.0,31.7764,31.7858,31.7577,31.7858,10871.0
2019-08-30 14:30:00,33.93,33.93,33.9,33.93,11444.0,31.7858,31.7858,31.7577,31.7858,11444.0
2019-08-30 14:35:00,33.93,33.93,33.89,33.9,14327.0,31.7858,31.7858,31.7483,31.7577,14327.0
2019-08-30 14:40:00,33.89,33.91,33.88,33.9,9340.0,31.7483,31.767,31.7389,31.7577,9340.0
2019-08-30 14:45:00,33.89,33.89,33.83,33.84,8944.0,31.7483,31.7483,31.6921,31.7014,8944.0
2019-08-30 14:50:00,33.84,33.87,33.84,33.85,13166.0,31.7014,31.7295,31.7014,31.7108,13166.0
2019-08-30 14:55:00,33.84,33.86,33.84,33.84,3646.0,31.7014,31.7202,31.7014,31.7014,3646.0
2019-08-30 15:00:00,33.84,33.85,33.79,33.83,27477.0,31.7014,31.7108,31.6546,31.6921,27477.0
2019-08-30 15:05:00,33.83,33.84,33.81,33.82,9684.0,31.6921,31.7014,31.6733,31.6827,9684.0
2019-08-30 15:10:00,33.81,33.81,33.78,33.78,10501.0,31.6733,31.6733,31.6452,31.6452,10501.0
2019-08-30 15:15:00,33.78,33.79,33.74,33.75,17510.0,31.6452,31.6546,31.6078,31.6171,17510.0
2019-08-30 15:20:00,33.76,33.76,33.71,33.73,15921.0,31.6265,31.6265,31.5797,31.5984,15921.0
2019-08-30 15:25:00,33.72,33.73,33.7,33.7,23087.0,31.589,31.5984,31.5703,31.5703,23087.0
2019-08-30 15:30:00,33.71,33.74,33.7,33.73,29272.0,31.5797,31.6078,31.5703,31.5984,29272.0
2019-08-30 15:35:00,33.73,33.75,33.7,33.74,40071.0,31.5984,31.6171,31.5703,31.6078,40071.0
2019-08-30 15:40:00,33.75,33.78,33.74,33.77,48592.0,31.6171,31.6452,31.6078,31.6359,48592.0
2019-08-30 15:45:00,33.77,33.81,33.77,33.8,38397.0,31.6359,31.6733,31.6359,31.664,38397.0
2019-08-30 15:50:00,33.8,33.81,33.77,33.79,89427.0,31.664,31.6733,31.6359,31.6546,89427.0
2019-08-30 15:55:00,33.79,33.84,33.78,33.8,167947.0,31.6546,31.7014,31.6452,31.664,167947.0
2019-09-03 09:30:00,33.55,33.61,33.49,33.55,24741.0,31.4298,31.486,31.3736,31.4298,24741.0
2019-09-03 09:35:00,33.57,33.63,33.54,33.6,12358.0,31.4485,31.5047,31.4204,31.4766,12358.0
2019-09-03 09:40:00,33.6,33.75,33.57,33.73,17500.0,31.4766,31.6171,31.4485,31.5984,17500.0
2019-09-03 09:45:00,33.73,33.81,33.72,33.78,154506.0,31.5984,31.6733,31.589,31.6452,154506.0
2019-09-03 09:50:00,33.78,33.85,33.77,33.81,46015.0,31.6452,31.7108,31.6359,31.6733,46015.0
2019-09-03 09:55:00,33.81,33.83,33.77,33.82,17068.0,31.6733,31.6921,31.6359,31.6827,17068.0
2019-09-03 10:00:00,33.82,33.83,33.65,33.75,58872.0,31.6827,31.6921,31.5235,31.6171,58872.0
2019-09-03 10:05:00,33.76,33.81,33.74,33.79,20252.0,31.6265,31.6733,31.6078,31.6546,20252.0
2019-09-03 10:10:00,33.79,33.93,33.78,33.9,18534.0,31.6546,31.7858,31.6452,31.7577,18534.0
2019-09-03 10:15:00,33.9,34.03,33.9,33.96,58061.0,31.7577,31.8794,31.7577,31.8139,58061.0
2019-09-03 10:20:00,33.97,33.98,33.88,33.89,15324.0,31.8232,31.8326,31.7389,31.7483,15324.0
2019-09-03 10:25:00,33.9,34.0,33.89,34.0,34967.0,31.7577,31.8513,31.7483,31.8513,34967.0
2019-09-03 10:30:00,33.99,33.99,33.94,33.95,22961.0,31.842,31.842,31.7951,31.8045,22961.0
2019-09-03 10:35:00,33.94,33.94,33.88,33.94,11721.0,31.7951,31.7951,31.7389,31.7951,11721.0
2019-09-03 10:40:00,33.94,33.99,33.87,33.88,24727.0,31.7951,31.842,31.7295,31.7389,24727.0
2019-09-03 10:45:00,33.88,33.94,33.87,33.91,30898.0,31.7389,31.7951,31.7295,31.767,30898.0
2019-09-03 10:50:00,33.91,33.98,33.89,33.97,9958.0,31.767,31.8326,31.7483,31.8232,9958.0
2019-09-03 10:55:00,33.98,33.98,33.93,33.95,9867.0,31.8326,31.8326,31.7858,31.8045,9867.0
2019-09-03 11:00:00,33.96,33.97,33.94,33.95,13094.0,31.8139,31.8232,31.7951,31.8045,13094.0
2019-09-03 11:05:00,33.95,33.96,33.91,33.94,20345.0,31.8045,31.8139,31.767,31.7951,20345.0
2019-09-03 11:10:00,33.93,33.93,33.85,33.87,10886.0,31.7858,31.7858,31.7108,31.7295,10886.0
2019-09-03 11:15:00,33.87,33.94,33.85,33.94,9811.0,31.7295,31.7951,31.7108,31.7951,9811.0
2019-09-03 11:20:00,33.93,33.98,33.93,33.98,10764.0,31.7858,31.8326,31.7858,31.8326,10764.0
2019-09-03 11:25:00,33.98,33.99,33.93,33.97,10879.0,31.8326,31.842,31.7858,31.8232,10879.0
2019-09-03 11:30:00,33.97,33.98,33.91,33.94,40577.0,31.8232,31.8326,31.767,31.7951,40577.0
2019-09-03 11:35:00,33.95,33.98,33.93,33.98,12949.0,31.8045,31.8326,31.7858,31.8326,12949.0
2019-09-03 11:40:00,33.98,34.01,33.97,33.98,19471.0,31.8326,31.8607,31.8232,31.8326,19471.0
2019-09-03 11:45:00,33.98,33.99,33.93,33.97,10164.0,31.8326,31.842,31.7858,31.8232,10164.0
2019-09-03 11:50:00,33.98,33.99,33.95,33.97,15471.0,31.8326,31.842,31.8045,31.8232,15471.0
2019-09-03 11:55:00,33.96,33.99,33.96,33.98,7965.0,31.8139,31.842,31.8139,31.8326,7965.0
2019-09-03 12:00:00,33.99,34.0,33.98,33.98,10957.0,31.842,31.8513,31.8326,31.8326,10957.0
2019-09-03 12:05:00,33.98,33.99,33.96,33.96,8244.0,31.8326,31.842,31.8139,31.8139,8244.0
2019-09-03 12:10:00,33.97,33.98,33.96,33.96,9420.0,31.8232,31.8326,31.8139,31.8139,9420.0
2019-09-03 12:15:00,33.96,34.0,33.93,33.99,40830.0,31.8139,31.8513,31.7858,31.842,40830.0
2019-09-03 12:20:00,33.98,33.99,33.94,33.98,26575.0,31.8326,31.842,31.7951,31.8326,26575.0
2019-09-03 12:25:00,33.98,33.99,33.96,33.99,8904.0,31.8326,31.842,31.8139,31.842,8904.0
2019-09-03 12:30:00,33.98,34.0,33.96,33.98,17928.0,31.8326,31.8513,31.8139,31.8326,17928.0
2019-09-03 12:35:00,33.99,34.0,33.98,34.0,6137.0,31.842,31.8513,31.8326,31.8513,6137.0
2019-09-03 12:40:00,34.0,34.01,33.98,33.99,34929.0,31.8513,31.8607,31.8326,31.842,34929.0
2019-09-03 12:45:00,34.0,34.0,33.98,33.99,19754.0,31.8513,31.8513,31.8326,31.842,19754.0
2019-09-03 12:50:00,34.0,34.0,33.97,33.98,21335.0,31.8513,31.8513,31.8232,31.8326,21335.0
2019-09-03 12:55:00,33.98,34.01,33.97,34.01,16344.0,31.8326,31.8607,31.8232,31.8607,16344.0
2019-09-03 13:00:00,34.0,34.01,33.97,33.98,11791.0,31.8513,31.8607,31.8232,31.8326,11791.0
2019-09-03 13:05:00,33.98,33.99,33.96,33.97,9412.0,31.8326,31.842,31.8139,31.8232,9412.0
2019-09-03 13:10:00,33.98,34.0,33.96,34.0,8278.0,31.8326,31.8513,31.8139,31.8513,8278.0
2019-09-03 13:15:00,33.99,34.01,33.98,33.98,8395.0,31.842,31.8607,31.8326,31.8326,8395.0
2019-09-03 13:20:00,33.98,34.0,33.96,33.99,6827.0,31.8326,31.8513,31.8139,31.842,6827.0
2019-09-03 13:25:00,33.99,34.01,33.98,34.0,13098.0,31.842,31.8607,31.8326,31.8513,13098.0
2019-09-03 13:30:00,34.0,34.0,33.96,33.97,11326.0,31.8513,31.8513,31.8139,31.8232,11326.0
2019-09-03 13:35:00,33.96,33.99,33.95,33.98,9311.0,31.8139,31.842,31.8045,31.8326,9311.0
2019-09-03 13:40:00,33.98,34.0,33.96,33.98,9229.0,31.8326,31.8513,31.8139,31.8326,9229.0
2019-09-03 13:45:00,33.98,33.98,33.94,33.95,13469.0,31.8326,31.8326,31.7951,31.8045,13469.0
2019-09-03 13:50:00,33.95,33.95,33.92,33.94,22274.0,31.8045,31.8045,31.7764,31.7951,22274.0
2019-09-03 13:55:00,33.94,33.98,33.94,33.95,14961.0,31.7951,31.8326,31.7951,31.8045,14961.0
2019-09-03 14:00:00,33.95,33.96,33.91,33.91,16298.0,31.8045,31.8139,31.767,31.767,16298.0
2019-09-03 14:05:00,33.91,33.92,33.9,33.91,8818.0,31.767,31.7764,31.7577,31.767,8818.0
2019-09-03 14:10:00,33.91,33.94,33.91,33.94,25153.0,31.767,31.7951,31.767,31.7951,25153.0
2019-09-03 14:15:00,33.93,33.94,33.9,33.9,17328.0,31.7858,31.7951,31.7577,31.7577,17328.0
2019-09-03 14:20:00,33.9,33.91,33.86,33.87,13438.0,31.7577,31.767,31.7202,31.7295,13438.0
2019-09-03 14:25:00,33.87,33.91,33.86,33.91,9475.0,31.7295,31.767,31.7202,31.767,9475.0
2019-09-03 14:30:00,33.91,33.93,33.9,33.9,25243.0,31.767,31.7858,31.7577,31.7577,25243.0
2019-09-03 14:35:00,33.91,33.95,33.89,33.94,12182.0,31.767,31.8045,31.7483,31.7951,12182.0
2019-09-03 14:40:00,33.94,33.96,33.94,33.95,5768.0,31.7951,31.8139,31.7951,31.8045,5768.0
2019-09-03 14:45:00,33.95,33.97,33.93,33.97,13873.0,31.8045,31.8232,31.7858,31.8232,13873.0
2019-09-03 14:50:00,33.97,33.98,33.95,33.97,10839.0,31.8232,31.8326,31.8045,31.8232,10839.0
2019-09-03 14:55:00,33.97,33.98,33.95,33.98,8712.0,31.8232,31.8326,31.8045,31.8326,8712.0
2019-09-03 15:00:00,33.97,33.98,33.93,33.94,21889.0,31.8232,31.8326,31.7858,31.7951,21889.0
2019-09-03 15:05:00,33.94,33.97,33.93,33.97,8663.0,31.7951,31.8232,31.7858,31.8232,8663.0
2019-09-03 15:10:00,33.97,33.99,33.95,33.97,11983.0,31.8232,31.842,31.8045,31.8232,11983.0
2019-09-03 15:15:00,33.96,33.99,33.96,33.98,10912.0,31.8139,31.842,31.8139,31.8326,10912.0
2019-09-03 15:20:00,33.98,34.07,33.97,34.07,113691.0,31.8326,31.9169,31.8232,31.9169,113691.0
2019-09-03 15:25:00,34.07,34.08,34.04,34.05,37059.0,31.9169,31.9263,31.8888,31.8982,37059.0
2019-09-03 15:30:00,34.05,34.06,34.0,34.01,58254.0,31.8982,31.9075,31.8513,31.8607,58254.0
2019-09-03 15:35:00,34.01,34.07,34.0,34.07,35426.0,31.8607,31.9169,31.8513,31.9169,35426.0
2019-09-03 15:40:00,34.07,34.08,34.04,34.05,63840.0,31.9169,31.9263,31.8888,31.8982,63840.0
2019-09-03 15:45:00,34.05,34.07,33.98,33.98,63515.0,31.8982,31.9169,31.8326,31.8326,63515.0
2019-09-03 15:50:00,33.98,34.01,33.98,33.98,103771.0,31.8326,31.8607,31.8326,31.8326,103771.0
2019-09-03 15:55:00,33.98,34.01,33.95,33.99,156641.0,31.8326,31.8607,31.8045,31.842,156641.0
2019-09-04 09:30:00,34.16,34.21,33.97,34.08,72009.0,32.0012,32.0481,31.8232,31.9263,72009.0
2019-09-04 09:35:00,34.08,34.22,34.08,34.17,22830.0,31.9263,32.0574,31.9263,32.0106,22830.0
2019-09-04 09:40:00,34.16,34.22,34.15,34.15,34205.0,32.0012,32.0574,31.9919,31.9919,34205.0
2019-09-04 09:45:00,34.15,34.26,34.15,34.22,43690.0,31.9919,32.0949,31.9919,32.0574,43690.0
2019-09-04 09:50:00,34.21,34.25,34.17,34.17,10141.0,32.0481,32.0855,32.0106,32.0106,10141.0
2019-09-04 09:55:00,34.16,34.27,34.15,34.2,16481.0,32.0012,32.1043,31.9919,32.0387,16481.0
2019-09-04 10:00:00,34.2,34.31,34.2,34.29,18227.0,32.0387,32.1417,32.0387,32.123,18227.0
2019-09-04 10:05:00,34.31,34.31,34.25,34.26,12666.0,32.1417,32.1417,32.0855,32.0949,12666.0
2019-09-04 10:10:00,34.26,34.26,34.18,34.22,16353.0,32.0949,32.0949,32.02,32.0574,16353.0
2019-09-04 10:15:00,34.22,34.27,34.22,34.27,4540.0,32.0574,32.1043,32.0574,32.1043,4540.0
2019-09-04 10:20:00,34.28,34.34,34.28,34.34,13350.0,32.1136,32.1698,32.1136,32.1698,13350.0
2019-09-04 10:25:00,34.33,34.37,34.3,34.32,45625.0,32.1605,32.198,32.1324,32.1511,45625.0
2019-09-04 10:30:00,34.32,34.37,34.3,34.36,63459.0,32.1511,32.198,32.1324,32.1886,63459.0
2019-09-04 10:35:00,34.36,34.42,34.34,34.41,11484.0,32.1886,32.2448,32.1698,32.2354,11484.0
2019-09-04 10:40:00,34.41,34.43,34.38,34.4,12834.0,32.2354,32.2542,32.2073,32.2261,12834.0
2019-09-04 10:45:00,34.4,34.44,34.4,34.4,16858.0,32.2261,32.2635,32.2261,32.2261,16858.0
2019-09-04 10:50:00,34.41,34.44,34.4,34.41,26262.0,32.2354,32.2635,32.2261,32.2354,26262.0
2019-09-04 10:55:00,34.4,34.42,34.38,34.4,42678.0,32.2261,32.2448,32.2073,32.2261,42678.0
2019-09-04 11:00:00,34.4,34.4,34.33,34.34,15877.0,32.2261,32.2261,32.1605,32.1698,15877.0
2019-09-04 11:05:00,34.33,34.35,34.3,34.3,10219.0,32.1605,32.1792,32.1324,32.1324,10219.0
2019-09-04 11:10:00,34.3,34.33,34.28,34.29,15282.0,32.1324,32.1605,32.1136,32.123,15282.0
2019-09-04 11:15:00,34.29,34.34,34.29,34.34,13401.0,32.123,32.1698,32.123,32.1698,13401.0
2019-09-04 11:20:00,34.33,34.35,34.31,34.33,39005.0,32.1605,32.1792,32.1417,32.1605,39005.0
2019-09-04 11:25:00,34.33,34.34,34.3,34.3,23592.0,32.1605,32.1698,32.1324,32.1324,23592.0
2019-09-04 11:30:00,34.3,34.34,34.28,34.34,16048.0,32.1324,32.1698,32.1136,32.1698,16048.0
2019-09-04 11:35:00,34.34,34.34,34.3,34.3,16789.0,32.1698,32.1698,32.1324,32.1324,16789.0
2019-09-04 11:40:00,34.31,34.35,34.31,34.34,20471.0,32.1417,32.1792,32.1417,32.1698,20471.0
2019-09-04 11:45:00,34.34,34.34,34.31,34.31,15259.0,32.1698,32.1698,32.1417,32.1417,15259.0
2019-09-04 11:50:00,34.32,34.32,34.29,34.31,22670.0,32.1511,32.1511,32.123,32.1417,22670.0
2019-09-04 11:55:00,34.3,34.35,34.3,34.35,24869.0,32.1324,32.1792,32.1324,32.1792,24869.0
2019-09-04 12:00:00,34.36,34.45,34.35,34.42,54244.0,32.1886,32.2729,32.1792,32.2448,54244.0
2019-09-04 12:05:00,34.42,34.42,34.39,34.4,10231.0,32.2448,32.2448,32.2167,32.2261,10231.0
2019-09-04 12:10:00,34.4,34.43,34.4,34.4,11809.0,32.2261,32.2542,32.2261,32.2261,11809.0
2019-09-04 12:15:00,34.41,34.43,34.39,34.41,21310.0,32.2354,32.2542,32.2167,32.2354,21310.0
2019-09-04 12:20:00,34.41,34.42,34.39,34.39,6137.0,32.2354,32.2448,32.2167,32.2167,6137.0
2019-09-04 12:25:00,34.39,34.4,34.37,34.39,6534.0,32.2167,32.2261,32.198,32.2167,6534.0
2019-09-04 12:30:00,34.39,34.43,34.38,34.4,10371.0,32.2167,32.2542,32.2073,32.2261,10371.0
2019-09-04 12:35:00,34.4,34.41,34.39,34.4,7450.0,32.2261,32.2354,32.2167,32.2261,7450.0
2019-09-04 12:40:00,34.4,34.4,34.36,34.36,7345.0,32.2261,32.2261,32.1886,32.1886,7345.0
2019-09-04 12:45:00,34.37,34.37,34.35,34.37,8353.0,32.198,32.198,32.1792,32.198,8353.0
2019-09-04 12:50:00,34.36,34.38,34.35,34.37,12840.0,32.1886,32.2073,32.1792,32.198,12840.0
2019-09-04 12:55:00,34.37,34.38,34.33,34.33,8585.0,32.198,32.2073,32.1605,32.1605,8585.0
2019-09-04 13:00:00,34.34,34.34,34.3,34.31,13549.0,32.1698,32.1698,32.1324,32.1417,13549.0
2019-09-04 13:05:00,34.31,34.32,34.29,34.3,13828.0,32.1417,32.1511,32.123,32.1324,13828.0
2019-09-04 13:10:00,34.29,34.3,34.25,34.26,9666.0,32.123,32.1324,32.0855,32.0949,9666.0
2019-09-04 13:15:00,34.26,34.28,34.24,34.27,15678.0,32.0949,32.1136,32.0762,32.1043,15678.0
2019-09-04 13:20:00,34.27,34.29,34.24,34.28,30127.0,32.1043,32.123,32.0762,32.1136,30127.0
2019-09-04 13:25:00,34.28,34.32,34.28,34.3,3200.0,32.1136,32.1511,32.1136,32.1324,3200.0
2019-09-04 13:30:00,34.31,34.34,34.31,34.32,8375.0,32.1417,32.1698,32.1417,32.1511,8375.0
2019-09-04 13:35:00,34.32,34.34,34.31,34.34,5501.0,32.1511,32.1698,32.1417,32.1698,5501.0
2019-09-04 13:40:00,34.34,34.36,34.32,34.36,3228.0,32.1698,32.1886,32.1511,32.1886,3228.0
2019-09-04 13:45:00,34.36,34.38,34.32,34.34,9098.0,32.1886,32.2073,32.1511,32.1698,9098.0
2019-09-04 13:50:00,34.34,34.38,34.34,34.37,7605.0,32.1698,32.2073,32.1698,32.198,7605.0
2019-09-04 13:55:00,34.37,34.38,34.35,34.36,8874.0,32.198,32.2073,32.1792,32.1886,8874.0
2019-09-04 14:00:00,34.36,34.39,34.35,34.37,6100.0,32.1886,32.2167,32.1792,32.198,6100.0
2019-09-04 14:05:00,34.38,34.4,34.36,34.39,5970.0,32.2073,32.2261,32.1886,32.2167,5970.0
2019-09-04 14:10:00,34.39,34.41,34.38,34.41,4560.0,32.2167,32.2354,32.2073,32.2354,4560.0
2019-09-04 14:15:00,34.41,34.42,34.4,34.41,5766.0,32.2354,32.2448,32.2261,32.2354,5766.0
2019-09-04 14:20:00,34.42,34.47,34.4,34.47,14488.0,32.2448,32.2916,32.2261,32.2916,14488.0
2019-09-04 14:25:00,34.47,34.49,34.45,34.45,9149.0,32.2916,32.3104,32.2729,32.2729,9149.0
2019-09-04 14:30:00,34.46,34.49,34.45,34.48,24331.0,32.2823,32.3104,32.2729,32.301,24331.0
2019-09-04 14:35:00,34.49,34.51,34.48,34.48,85271.0,32.3104,32.3291,32.301,32.301,85271.0
2019-09-04 14:40:00,34.48,34.51,34.47,34.47,15283.0,32.301,32.3291,32.2916,32.2916,15283.0
2019-09-04 14:45:00,34.47,34.56,34.47,34.55,46313.0,32.2916,32.3759,32.2916,32.3666,46313.0
2019-09-04 14:50:00,34.55,34.58,34.54,34.57,40756.0,32.3666,32.3947,32.3572,32.3853,40756.0
2019-09-04 14:55:00,34.56,34.57,34.54,34.55,25519.0,32.3759,32.3853,32.3572,32.3666,25519.0
2019-09-04 15:00:00,34.55,34.56,34.55,34.55,75121.0,32.3666,32.3759,32.3666,32.3666,75121.0
2019-09-04 15:05:00,34.55,34.56,34.5,34.53,48471.0,32.3666,32.3759,32.3197,32.3478,48471.0
2019-09-04 15:10:00,34.53,34.53,34.48,34.5,49833.0,32.3478,32.3478,32.301,32.3197,49833.0
2019-09-04 15:15:00,34.5,34.5,34.49,34.5,29058.0,32.3197,32.3197,32.3104,32.3197,29058.0
2019-09-04 15:20:00,34.49,34.5,34.47,34.5,24356.0,32.3104,32.3197,32.2916,32.3197,24356.0
2019-09-04 15:25:00,34.5,34.5,34.44,34.45,17103.0,32.3197,32.3197,32.2635,32.2729,17103.0
2019-09-04 15:30:00,34.46,34.47,34.45,34.47,8554.0,32.2823,32.2916,32.2729,32.2916,8554.0
2019-09-04 15:35:00,34.47,34.48,34.44,34.46,28174.0,32.2916,32.301,32.2635,32.2823,28174.0
2019-09-04 15:40:00,34.46,34.49,34.46,34.47,28733.0,32.2823,32.3104,32.2823,32.2916,28733.0
2019-09-04 15:45:00,34.48,34.5,34.46,34.48,24131.0,32.301,32.3197,32.2823,32.301,24131.0
2019-09-04 15:50:00,34.48,34.49,34.43,34.43,41063.0,32.301,32.3104,32.2542,32.2542,41063.0
2019-09-04 15:55:00,34.43,34.47,34.41,34.46,148690.0,32.2542,32.2916,32.2354,32.2823,148690.0
2019-09-05 09:30:00,34.56,34.65,34.52,34.64,60464.0,32.3759,32.4603,32.3385,32.4509,60464.0
2019-09-05 09:35:00,34.63,34.63,34.42,34.5,44095.0,32.4415,32.4415,32.2448,32.3197,44095.0
2019-09-05 09:40:00,34.51,34.53,34.43,34.44,26107.0,32.3291,32.3478,32.2542,32.2635,26107.0
2019-09-05 09:45:00,34.45,34.5,34.42,34.46,22104.0,32.2729,32.3197,32.2448,32.2823,22104.0
2019-09-05 09:50:00,34.47,34.6,34.47,34.59,19667.0,32.2916,32.4134,32.2916,32.404,19667.0
2019-09-05 09:55:00,34.6,34.61,34.53,34.55,16164.0,32.4134,32.4228,32.3478,32.3666,16164.0
2019-09-05 10:00:00,34.56,34.6,34.5,34.51,32044.0,32.3759,32.4134,32.3197,32.3291,32044.0
2019-09-05 10:05:00,34.5,34.56,34.5,34.54,17059.0,32.3197,32.3759,32.3197,32.3572,17059.0
2019-09-05 10:10:00,34.52,34.6,34.49,34.57,21323.0,32.3385,32.4134,32.3104,32.3853,21323.0
2019-09-05 10:15:00,34.56,34.57,34.5,34.51,11367.0,32.3759,32.3853,32.3197,32.3291,11367.0
2019-09-05 10:20:00,34.53,34.54,34.49,34.51,40085.0,32.3478,32.3572,32.3104,32.3291,40085.0
2019-09-05 10:25:00,34.51,34.52,34.47,34.48,24072.0,32.3291,32.3385,32.2916,32.301,24072.0
2019-09-05 10:30:00,34.48,34.54,34.48,34.51,15452.0,32.301,32.3572,32.301,32.3291,15452.0
2019-09-05 10:35:00,34.52,34.52,34.48,34.49,13347.0,32.3385,32.3385,32.301,32.3104,13347.0
2019-09-05 10:40:00,34.49,34.51,34.45,34.48,23435.0,32.3104,32.3291,32.2729,32.301,23435.0
2019-09-05 10:45:00,34.49,34.5,34.46,34.47,7598.0,32.3104,32.3197,32.2823,32.2916,7598.0
2019-09-05 10:50:00,34.47,34.49,34.45,34.45,16322.0,32.2916,32.3104,32.2729,32.2729,16322.0
2019-09-05 10:55:00,34.45,34.46,34.4,34.4,17917.0,32.2729,32.2823,32.2261,32.2261,17917.0
2019-09-05 11:00:00,34.41,34.42,34.37,34.41,12443.0,32.2354,32.2448,32.198,32.2354,12443.0
2019-09-05 11:05:00,34.41,34.43,34.35,34.35,19358.0,32.2354,32.2542,32.1792,32.1792,19358.0
2019-09-05 11:10:00,34.36,34.37,34.3,34.3,13503.0,32.1886,32.198,32.1324,32.1324,13503.0
2019-09-05 11:15:00,34.3,34.31,34.13,34.15,46455.0,32.1324,32.1417,31.9731,31.9919,46455.0
2019-09-05 11:20:00,34.15,34.16,34.09,34.11,31849.0,31.9919,32.0012,31.9356,31.9544,31849.0
2019-09-05 11:25:00,34.11,34.13,34.08,34.13,22533.0,31.9544,31.9731,31.9263,31.9731,22533.0
2019-09-05 11:30:00,34.12,34.19,34.09,34.09,20870.0,31.9638,32.0293,31.9356,31.9356,20870.0
2019-09-05 11:35:00,34.1,34.1,34.07,34.09,15107.0,31.945,31.945,31.9169,31.9356,15107.0
2019-09-05 11:40:00,34.09,34.09,34.03,34.03,12294.0,31.9356,31.9356,31.8794,31.8794,12294.0
2019-09-05 11:45:00,34.04,34.04,34.0,34.02,28511.0,31.8888,31.8888,31.8513,31.8701,28511.0
2019-09-05 11:50:00,34.03,34.07,34.02,34.03,20417.0,31.8794,31.9169,31.8701,31.8794,20417.0
2019-09-05 11:55:00,34.04,34.04,33.97,34.0,38128.0,31.8888,31.8888,31.8232,31.8513,38128.0
2019-09-05 12:00:00,34.01,34.01,33.94,33.95,14048.0,31.8607,31.8607,31.7951,31.8045,14048.0
2019-09-05 12:05:00,33.95,34.01,33.93,33.95,37998.0,31.8045,31.8607,31.7858,31.8045,37998.0
2019-09-05 12:10:00,33.95,34.01,33.94,34.01,19478.0,31.8045,31.8607,31.7951,31.8607,19478.0
2019-09-05 12:15:00,34.02,34.1,34.01,34.09,15940.0,31.8701,31.945,31.8607,31.9356,15940.0
2019-09-05 12:20:00,34.09,34.16,34.09,34.16,10868.0,31.9356,32.0012,31.9356,32.0012,10868.0
2019-09-05 12:25:00,34.15,34.18,34.13,34.14,12989.0,31.9919,32.02,31.9731,31.9825,12989.0
2019-09-05 12:30:00,34.14,34.17,34.13,34.15,10909.0,31.9825,32.0106,31.9731,31.9919,10909.0
2019-09-05 12:35:00,34.15,34.15,34.11,34.14,15704.0,31.9919,31.9919,31.9544,31.9825,15704.0
2019-09-05 12:40:00,34.13,34.16,34.13,34.15,4942.0,31.9731,32.0012,31.9731,31.9919,4942.0
2019-09-05 12:45:00,34.16,34.16,34.11,34.12,9981.0,32.0012,32.0012,31.9544,31.9638,9981.0
2019-09-05 12:50:00,34.12,34.14,34.11,34.13,3981.0,31.9638,31.9825,31.9544,31.9731,3981.0
2019-09-05 12:55:00,34.14,34.17,34.12,34.15,12221.0,31.9825,32.0106,31.9638,31.9919,12221.0
2019-09-05 13:00:00,34.16,34.19,34.15,34.18,11445.0,32.0012,32.0293,31.9919,32.02,11445.0
2019-09-05 13:05:00,34.18,34.29,34.18,34.28,11002.0,32.02,32.123,32.02,32.1136,11002.0
2019-09-05 13:10:00,34.28,34.29,34.24,34.24,12176.0,32.1136,32.123,32.0762,32.0762,12176.0
2019-09-05 13:15:00,34.24,34.26,34.23,34.25,6080.0,32.0762,32.0949,32.0668,32.0855,6080.0
2019-09-05 13:20:00,34.25,34.25,34.21,34.21,22225.0,32.0855,32.0855,32.0481,32.0481,22225.0
2019-09-05 13:25:00,34.22,34.26,34.2,34.26,19754.0,32.0574,32.0949,32.0387,32.0949,19754.0
2019-09-05 13:30:00,34.26,34.26,34.15,34.16,37805.0,32.0949,32.0949,31.9919,32.0012,37805.0
2019-09-05 13:35:00,34.16,34.17,34.1,34.1,10531.0,32.0012,32.0106,31.945,31.945,10531.0
2019-09-05 13:40:00,34.11,34.11,34.06,34.1,12624.0,31.9544,31.9544,31.9075,31.945,12624.0
2019-09-05 13:45:00,34.1,34.12,34.01,34.03,18021.0,31.945,31.9638,31.8607,31.8794,18021.0
2019-09-05 13:50:00,34.03,34.07,34.01,34.07,25728.0,31.8794,31.9169,31.8607,31.9169,25728.0
2019-09-05 13:55:00,34.06,34.07,34.01,34.03,17208.0,31.9075,31.9169,31.8607,31.8794,17208.0
2019-09-05 14:00:00,34.04,34.14,34.03,34.12,11224.0,31.8888,31.9825,31.8794,31.9638,11224.0
2019-09-05 14:05:00,34.13,34.13,34.09,34.12,13274.0,31.9731,31.9731,31.9356,31.9638,13274.0
2019-09-05 14:10:00,34.13,34.14,34.11,34.12,9664.0,31.9731,31.9825,31.9544,31.9638,9664.0
2019-09-05 14:15:00,34.13,34.16,34.12,34.16,7410.0,31.9731,32.0012,31.9638,32.0012,7410.0
2019-09-05 14:20:00,34.15,34.21,34.14,34.16,22956.0,31.9919,32.0481,31.9825,32.0012,22956.0
2019-09-05 14:25:00,34.16,34.19,34.16,34.19,6767.0,32.0012,32.0293,32.0012,32.0293,6767.0
2019-09-05 14:30:00,34.2,34.2,34.16,34.18,10636.0,32.0387,32.0387,32.0012,32.02,10636.0
2019-09-05 14:35:00,34.17,34.17,34.13,34.15,8814.0,32.0106,32.0106,31.9731,31.9919,8814.0
2019-09-05 14:40:00,34.14,34.21,34.14,34.21,13423.0,31.9825,32.0481,31.9825,32.0481,13423.0
2019-09-05 14:45:00,34.21,34.23,34.2,34.22,8404.0,32.0481,32.0668,32.0387,32.0574,8404.0
2019-09-05 14:50:00,34.22,34.25,34.21,34.21,13260.0,32.0574,32.0855,32.0481,32.0481,13260.0
2019-09-05 14:55:00,34.21,34.21,34.19,34.2,14838.0,32.0481,32.0481,32.0293,32.0387,14838.0
2019-09-05 15:00:00,34.2,34.27,34.19,34.24,18054.0,32.0387,32.1043,32.0293,32.0762,18054.0
2019-09-05 15:05:00,34.25,34.28,34.23,34.28,12345.0,32.0855,32.1136,32.0668,32.1136,12345.0
2019-09-05 15:10:00,34.27,34.34,34.27,34.31,24321.0,32.1043,32.1698,32.1043,32.1417,24321.0
2019-09-05 15:15:00,34.31,34.31,34.28,34.29,23423.0,32.1417,32.1417,32.1136,32.123,23423.0
2019-09-05 15:20:00,34.3,34.3,34.27,34.28,48924.0,32.1324,32.1324,32.1043,32.1136,48924.0
2019-09-05 15:25:00,34.28,34.3,34.22,34.23,46300.0,32.1136,32.1324,32.0574,32.0668,46300.0
2019-09-05 15:30:00,34.23,34.24,34.18,34.22,29075.0,32.0668,32.0762,32.02,32.0574,29075.0
2019-09-05 15:35:00,34.21,34.22,34.18,34.2,31212.0,32.0481,32.0574,32.02,32.0387,31212.0
2019-09-05 15:40:00,34.2,34.22,34.18,34.2,52933.0,32.0387,32.0574,32.02,32.0387,52933.0
2019-09-05 15:45:00,34.2,34.25,34.19,34.25,72638.0,32.0387,32.0855,32.0293,32.0855,72638.0
2019-09-05 15:50:00,34.25,34.3,34.23,34.3,66666.0,32.0855,32.1324,32.0668,32.1324,66666.0
2019-09-05 15:55:00,34.29,34.3,34.21,34.25,146270.0,32.123,32.1324,32.0481,32.0855,146270.0
2019-09-06 09:30:00,34.4,34.54,34.4,34.5,36109.0,32.2261,32.3572,32.2261,32.3197,36109.0
2019-09-06 09:35:00,34.5,34.56,34.44,34.55,22398.0,32.3197,32.3759,32.2635,32.3666,22398.0
2019-09-06 09:40:00,34.55,34.74,34.55,34.73,41215.0,32.3666,32.5446,32.3666,32.5352,41215.0
2019-09-06 09:45:00,34.73,34.76,34.68,34.7,33399.0,32.5352,32.5633,32.4884,32.5071,33399.0
2019-09-06 09:50:00,34.7,34.72,34.66,34.68,20549.0,32.5071,32.5258,32.4696,32.4884,20549.0
2019-09-06 09:55:00,34.66,34.69,34.63,34.67,29190.0,32.4696,32.4977,32.4415,32.479,29190.0
2019-09-06 10:00:00,34.67,34.72,34.66,34.7,14349.0,32.479,32.5258,32.4696,32.5071,14349.0
2019-09-06 10:05:00,34.7,34.71,34.59,34.63,32887.0,32.5071,32.5165,32.404,32.4415,32887.0
2019-09-06 10:10:00,34.62,34.68,34.62,34.66,17970.0,32.4322,32.4884,32.4322,32.4696,17970.0
2019-09-06 10:15:00,34.66,34.68,34.6,34.68,16148.0,32.4696,32.4884,32.4134,32.4884,16148.0
2019-09-06 10:20:00,34.66,34.73,34.66,34.73,16814.0,32.4696,32.5352,32.4696,32.5352,16814.0
2019-09-06 10:25:00,34.73,34.74,34.71,34.73,11666.0,32.5352,32.5446,32.5165,32.5352,11666.0
2019-09-06 10:30:00,34.74,34.76,34.71,34.75,41744.0,32.5446,32.5633,32.5165,32.5539,41744.0
2019-09-06 10:35:00,34.74,34.8,34.71,34.73,25099.0,32.5446,32.6008,32.5165,32.5352,25099.0
2019-09-06 10:40:00,34.73,34.78,34.72,34.75,18877.0,32.5352,32.582,32.5258,32.5539,18877.0
2019-09-06 10:45:00,34.75,34.77,34.72,34.74,20303.0,32.5539,32.5727,32.5258,32.5446,20303.0
2019-09-06 10:50:00,34.74,34.75,34.71,34.71,34729.0,32.5446,32.5539,32.5165,32.5165,34729.0
2019-09-06 10:55:00,34.71,34.72,34.65,34.7,37852.0,32.5165,32.5258,32.4603,32.5071,37852.0
2019-09-06 11:00:00,34.7,34.72,34.67,34.7,21026.0,32.5071,32.5258,32.479,32.5071,21026.0
2019-09-06 11:05:00,34.7,34.72,34.69,34.7,24989.0,32.5071,32.5258,32.4977,32.5071,24989.0
2019-09-06 11:10:00,34.69,34.71,34.69,34.7,11469.0,32.4977,32.5165,32.4977,32.5071,11469.0
2019-09-06 11:15:00,34.69,34.7,34.62,34.62,14303.0,32.4977,32.5071,32.4322,32.4322,14303.0
2019-09-06 11:20:00,34.62,34.68,34.62,34.66,14772.0,32.4322,32.4884,32.4322,32.4696,14772.0
2019-09-06 11:25:00,34.65,34.65,34.59,34.62,14814.0,32.4603,32.4603,32.404,32.4322,14814.0
2019-09-06 11:30:00,34.62,34.7,34.61,34.7,8984.0,32.4322,32.5071,32.4228,32.5071,8984.0
2019-09-06 11:35:00,34.7,34.72,34.69,34.7,12786.0,32.5071,32.5258,32.4977,32.5071,12786.0
2019-09-06 11:40:00,34.7,34.74,34.7,34.73,9246.0,32.5071,32.5446,32.5071,32.5352,9246.0
2019-09-06 11:45:00,34.73,34.75,34.72,34.73,15130.0,32.5352,32.5539,32.5258,32.5352,15130.0
2019-09-06 11:50:00,34.73,34.74,34.72,34.72,8720.0,32.5352,32.5446,32.5258,32.5258,8720.0
2019-09-06 11:55:00,34.73,34.74,34.72,34.73,16461.0,32.5352,32.5446,32.5258,32.5352,16461.0
2019-09-06 12:00:00,34.72,34.76,34.72,34.75,17291.0,32.5258,32.5633,32.5258,32.5539,17291.0
2019-09-06 12:05:00,34.75,34.76,34.73,34.75,30043.0,32.5539,32.5633,32.5352,32.5539,30043.0
2019-09-06 12:10:00,34.75,34.76,34.71,34.73,14486.0,32.5539,32.5633,32.5165,32.5352,14486.0
2019-09-06 12:15:00,34.72,34.75,34.72,34.73,12354.0,32.5258,32.5539,32.5258,32.5352,12354.0
2019-09-06 12:20:00,34.72,34.75,34.72,34.75,14154.0,32.5258,32.5539,32.5258,32.5539,14154.0
2019-09-06 12:25:00,34.74,34.76,34.73,34.74,14506.0,32.5446,32.5633,32.5352,32.5446,14506.0
2019-09-06 12:30:00,34.74,34.76,34.74,34.76,7724.0,32.5446,32.5633,32.5446,32.5633,7724.0
2019-09-06 12:35:00,34.75,34.78,34.75,34.77,20204.0,32.5539,32.582,32.5539,32.5727,20204.0
2019-09-06 12:40:00,34.77,34.78,34.76,34.76,16302.0,32.5727,32.582,32.5633,32.5633,16302.0
2019-09-06 12:45:00,34.76,34.76,34.7,34.7,12726.0,32.5633,32.5633,32.5071,32.5071,12726.0
2019-09-06 12:50:00,34.71,34.71,34.67,34.69,8162.0,32.5165,32.5165,32.479,32.4977,8162.0
2019-09-06 12:55:00,34.7,34.72,34.68,34.72,10197.0,32.5071,32.5258,32.4884,32.5258,10197.0
2019-09-06 13:00:00,34.72,34.76,34.71,34.73,23661.0,32.5258,32.5633,32.5165,32.5352,23661.0
2019-09-06 13:05:00,34.73,34.74,34.72,34.72,5907.0,32.5352,32.5446,32.5258,32.5258,5907.0
2019-09-06 13:10:00,34.72,34.73,34.7,34.72,15623.0,32.5258,32.5352,32.5071,32.5258,15623.0
2019-09-06 13:15:00,34.72,34.73,34.71,34.72,10741.0,32.5258,32.5352,32.5165,32.5258,10741.0
2019-09-06 13:20:00,34.73,34.74,34.72,34.73,8588.0,32.5352,32.5446,32.5258,32.5352,8588.0
2019-09-06 13:25:00,34.74,34.75,34.73,34.74,11515.0,32.5446,32.5539,32.5352,32.5446,11515.0
2019-09-06 13:30:00,34.74,34.78,34.72,34.77,56318.0,32.5446,32.582,32.5258,32.5727,56318.0
2019-09-06 13:35:00,34.77,34.77,34.74,34.74,15899.0,32.5727,32.5727,32.5446,32.5446,15899.0
2019-09-06 13:40:00,34.74,34.75,34.7,34.7,21853.0,32.5446,32.5539,32.5071,32.5071,21853.0
2019-09-06 13:45:00,34.7,34.7,34.67,34.68,14849.0,32.5071,32.5071,32.479,32.4884,14849.0
2019-09-06 13:50:00,34.68,34.71,34.66,34.66,19660.0,32.4884,32.5165,32.4696,32.4696,19660.0
2019-09-06 13:55:00,34.67,34.71,34.67,34.7,10132.0,32.479,32.5165,32.479,32.5071,10132.0
2019-09-06 14:00:00,34.7,34.73,34.69,34.72,15361.0,32.5071,32.5352,32.4977,32.5258,15361.0
2019-09-06 14:05:00,34.72,34.72,34.7,34.7,9883.0,32.5258,32.5258,32.5071,32.5071,9883.0
2019-09-06 14:10:00,34.71,34.72,34.65,34.66,27155.0,32.5165,32.5258,32.4603,32.4696,27155.0
2019-09-06 14:15:00,34.66,34.67,34.64,34.66,16680.0,32.4696,32.479,32.4509,32.4696,16680.0
2019-09-06 14:20:00,34.65,34.66,34.62,34.64,29686.0,32.4603,32.4696,32.4322,32.4509,29686.0
2019-09-06 14:25:00,34.64,34.65,34.6,34.63,19907.0,32.4509,32.4603,32.4134,32.4415,19907.0
2019-09-06 14:30:00,34.63,34.63,34.6,34.62,15111.0,32.4415,32.4415,32.4134,32.4322,15111.0
2019-09-06 14:35:00,34.62,34.63,34.6,34.61,19228.0,32.4322,32.4415,32.4134,32.4228,19228.0
2019-09-06 14:40:00,34.6,34.61,34.55,34.55,17375.0,32.4134,32.4228,32.3666,32.3666,17375.0
2019-09-06 14:45:00,34.55,34.56,34.54,34.55,16922.0,32.3666,32.3759,32.3572,32.3666,16922.0
2019-09-06 14:50:00,34.54,34.6,34.53,34.59,20410.0,32.3572,32.4134,32.3478,32.404,20410.0
2019-09-06 14:55:00,34.6,34.6,34.56,34.58,11733.0,32.4134,32.4134,32.3759,32.3947,11733.0
2019-09-06 15:00:00,34.58,34.59,34.56,34.57,24657.0,32.3947,32.404,32.3759,32.3853,24657.0
2019-09-06 15:05:00,34.57,34.57,34.55,34.56,14757.0,32.3853,32.3853,32.3666,32.3759,14757.0
2019-09-06 15:10:00,34.57,34.58,34.55,34.57,15671.0,32.3853,32.3947,32.3666,32.3853,15671.0
2019-09-06 15:15:00,34.57,34.61,34.57,34.61,24798.0,32.3853,32.4228,32.3853,32.4228,24798.0
2019-09-06 15:20:00,34.61,34.62,34.58,34.6,26223.0,32.4228,32.4322,32.3947,32.4134,26223.0
2019-09-06 15:25:00,34.6,34.63,34.59,34.61,26761.0,32.4134,32.4415,32.404,32.4228,26761.0
2019-09-06 15:30:00,34.62,34.64,34.61,34.64,23537.0,32.4322,32.4509,32.4228,32.4509,23537.0
2019-09-06 15:35:00,34.64,34.64,34.59,34.62,38699.0,32.4509,32.4509,32.404,32.4322,38699.0
2019-09-06 15:40:00,34.62,34.62,34.6,34.61,25815.0,32.4322,32.4322,32.4134,32.4228,25815.0
2019-09-06 15:45:00,34.61,34.64,34.59,34.64,44275.0,32.4228,32.4509,32.404,32.4509,44275.0
2019-09-06 15:50:00,34.64,34.64,34.59,34.59,70260.0,32.4509,32.4509,32.404,32.404,70260.0
2019-09-06 15:55:00,34.59,34.59,34.52,34.57,242391.0,32.404,32.404,32.3385,32.3853,242391.0
2019-09-09 09:30:00,34.59,34.65,34.51,34.64,49082.0,32.404,32.4603,32.3291,32.4509,49082.0
2019-09-09 09:35:00,34.63,34.67,34.56,34.6,33604.0,32.4415,32.479,32.3759,32.4134,33604.0
2019-09-09 09:40:00,34.59,34.59,34.53,34.55,19641.0,32.404,32.404,32.3478,32.3666,19641.0
2019-09-09 09:45:00,34.54,34.73,34.53,34.73,118820.0,32.3572,32.5352,32.3478,32.5352,118820.0
2019-09-09 09:50:00,34.74,34.77,34.71,34.77,33258.0,32.5446,32.5727,32.5165,32.5727,33258.0
2019-09-09 09:55:00,34.77,34.79,34.72,34.77,40427.0,32.5727,32.5914,32.5258,32.5727,40427.0
2019-09-09 10:00:00,34.77,34.85,34.74,34.84,38478.0,32.5727,32.6476,32.5446,32.6382,38478.0
2019-09-09 10:05:00,34.84,34.89,34.78,34.8,34189.0,32.6382,32.6851,32.582,32.6008,34189.0
2019-09-09 10:10:00,34.81,34.88,34.8,34.83,35091.0,32.6101,32.6757,32.6008,32.6289,35091.0
2019-09-09 10:15:00,34.83,34.92,34.8,34.88,32184.0,32.6289,32.7132,32.6008,32.6757,32184.0
2019-09-09 10:20:00,34.88,34.88,34.78,34.79,35837.0,32.6757,32.6757,32.582,32.5914,35837.0
2019-09-09 10:25:00,34.78,34.84,34.76,34.84,24116.0,32.582,32.6382,32.5633,32.6382,24116.0
2019-09-09 10:30:00,34.85,34.88,34.82,34.85,37805.0,32.6476,32.6757,32.6195,32.6476,37805.0
2019-09-09 10:35:00,34.84,34.89,34.84,34.88,19704.0,32.6382,32.6851,32.6382,32.6757,19704.0
2019-09-09 10:40:00,34.88,34.94,34.87,34.88,48248.0,32.6757,32.7319,32.6664,32.6757,48248.0
2019-09-09 10:45:00,34.88,34.95,34.85,34.88,55202.0,32.6757,32.7413,32.6476,32.6757,55202.0
2019-09-09 10:50:00,34.87,34.89,34.84,34.85,22162.0,32.6664,32.6851,32.6382,32.6476,22162.0
2019-09-09 10:55:00,34.85,34.91,34.85,34.9,28905.0,32.6476,32.7038,32.6476,32.6945,28905.0
2019-09-09 11:00:00,34.9,34.9,34.87,34.9,21757.0,32.6945,32.6945,32.6664,32.6945,21757.0
2019-09-09 11:05:00,34.9,34.96,34.89,34.94,22754.0,32.6945,32.7507,32.6851,32.7319,22754.0
2019-09-09 11:10:00,34.94,34.98,34.93,34.97,13343.0,32.7319,32.7694,32.7226,32.76,13343.0
2019-09-09 11:15:00,34.97,34.97,34.92,34.92,20683.0,32.76,32.76,32.7132,32.7132,20683.0
2019-09-09 11:20:00,34.92,34.94,34.91,34.92,10321.0,32.7132,32.7319,32.7038,32.7132,10321.0
2019-09-09 11:25:00,34.92,34.92,34.89,34.91,20233.0,32.7132,32.7132,32.6851,32.7038,20233.0
2019-09-09 11:30:00,34.91,34.96,34.9,34.96,23070.0,32.7038,32.7507,32.6945,32.7507,23070.0
2019-09-09 11:35:00,34.95,34.96,34.91,34.92,9381.0,32.7413,32.7507,32.7038,32.7132,9381.0
2019-09-09 11:40:00,34.92,34.92,34.86,34.86,11011.0,32.7132,32.7132,32.657,32.657,11011.0
2019-09-09 11:45:00,34.88,34.89,34.85,34.88,19658.0,32.6757,32.6851,32.6476,32.6757,19658.0
2019-09-09 11:50:00,34.88,34.9,34.87,34.88,9353.0,32.6757,32.6945,32.6664,32.6757,9353.0
2019-09-09 11:55:00,34.89,34.9,34.88,34.89,8685.0,32.6851,32.6945,32.6757,32.6851,8685.0
2019-09-09 12:00:00,34.89,34.91,34.86,34.89,18887.0,32.6851,32.7038,32.657,32.6851,18887.0
2019-09-09 12:05:00,34.89,34.91,34.88,34.91,17818.0,32.6851,32.7038,32.6757,32.7038,17818.0
2019-09-09 12:10:00,34.92,34.93,34.91,34.93,14129.0,32.7132,32.7226,32.7038,32.7226,14129.0
2019-09-09 12:15:00,34.93,34.96,34.93,34.95,10329.0,32.7226,32.7507,32.7226,32.7413,10329.0
2019-09-09 12:20:00,34.95,34.97,34.91,34.93,18367.0,32.7413,32.76,32.7038,32.7226,18367.0
2019-09-09 12:25:00,34.93,34.94,34.89,34.9,10779.0,32.7226,32.7319,32.6851,32.6945,10779.0
2019-09-09 12:30:00,34.9,34.9,34.87,34.88,15193.0,32.6945,32.6945,32.6664,32.6757,15193.0
2019-09-09 12:35:00,34.87,34.89,34.85,34.86,22722.0,32.6664,32.6851,32.6476,32.657,22722.0
2019-09-09 12:40:00,34.87,34.87,34.86,34.87,6200.0,32.6664,32.6664,32.657,32.6664,6200.0
2019-09-09 12:45:00,34.87,34.9,34.87,34.88,9448.0,32.6664,32.6945,32.6664,32.6757,9448.0
2019-09-09 12:50:00,34.89,34.91,34.89,34.91,11296.0,32.6851,32.7038,32.6851,32.7038,11296.0
2019-09-09 12:55:00,34.91,34.96,34.91,34.96,12632.0,32.7038,32.7507,32.7038,32.7507,12632.0
2019-09-09 13:00:00,34.95,34.96,34.93,34.94,7838.0,32.7413,32.7507,32.7226,32.7319,7838.0
2019-09-09 13:05:00,34.94,34.94,34.93,34.94,7609.0,32.7319,32.7319,32.7226,32.7319,7609.0
2019-09-09 13:10:00,34.93,34.94,34.88,34.89,13061.0,32.7226,32.7319,32.6757,32.6851,13061.0
2019-09-09 13:15:00,34.89,34.9,34.88,34.89,12803.0,32.6851,32.6945,32.6757,32.6851,12803.0
2019-09-09 13:20:00,34.89,34.9,34.86,34.86,3251.0,32.6851,32.6945,32.657,32.657,3251.0
2019-09-09 13:25:00,34.86,34.89,34.86,34.88,7683.0,32.657,32.6851,32.657,32.6757,7683.0
2019-09-09 13:30:00,34.89,34.9,34.81,34.81,24424.0,32.6851,32.6945,32.6101,32.6101,24424.0
2019-09-09 13:35:00,34.81,34.83,34.8,34.82,25230.0,32.6101,32.6289,32.6008,32.6195,25230.0
2019-09-09 13:40:00,34.82,34.83,34.74,34.76,56285.0,32.6195,32.6289,32.5446,32.5633,56285.0
2019-09-09 13:45:00,34.75,34.77,34.74,34.77,8584.0,32.5539,32.5727,32.5446,32.5727,8584.0
2019-09-09 13:50:00,34.78,34.78,34.76,34.77,8021.0,32.582,32.582,32.5633,32.5727,8021.0
2019-09-09 13:55:00,34.77,34.78,34.73,34.73,13605.0,32.5727,32.582,32.5352,32.5352,13605.0
2019-09-09 14:00:00,34.74,34.79,34.73,34.79,14536.0,32.5446,32.5914,32.5352,32.5914,14536.0
2019-09-09 14:05:00,34.8,34.83,34.79,34.81,17783.0,32.6008,32.6289,32.5914,32.6101,17783.0
2019-09-09 14:10:00,34.8,34.81,34.75,34.77,41502.0,32.6008,32.6101,32.5539,32.5727,41502.0
2019-09-09 14:15:00,34.76,34.76,34.68,34.68,18531.0,32.5633,32.5633,32.4884,32.4884,18531.0
2019-09-09 14:20:00,34.68,34.69,34.63,34.63,20630.0,32.4884,32.4977,32.4415,32.4415,20630.0
2019-09-09 14:25:00,34.64,34.67,34.63,34.63,39133.0,32.4509,32.479,32.4415,32.4415,39133.0
2019-09-09 14:30:00,34.63,34.64,34.57,34.57,41703.0,32.4415,32.4509,32.3853,32.3853,41703.0
2019-09-09 14:35:00,34.58,34.58,34.49,34.51,49457.0,32.3947,32.3947,32.3104,32.3291,49457.0
2019-09-09 14:40:00,34.52,34.54,34.49,34.49,21448.0,32.3385,32.3572,32.3104,32.3104,21448.0
2019-09-09 14:45:00,34.48,34.51,34.48,34.51,27969.0,32.301,32.3291,32.301,32.3291,27969.0
2019-09-09 14:50:00,34.51,34.59,34.5,34.57,34446.0,32.3291,32.404,32.3197,32.3853,34446.0
2019-09-09 14:55:00,34.58,34.58,34.53,34.53,14125.0,32.3947,32.3947,32.3478,32.3478,14125.0
2019-09-09 15:00:00,34.53,34.6,34.52,34.59,26338.0,32.3478,32.4134,32.3385,32.404,26338.0
2019-09-09 15:05:00,34.59,34.61,34.58,34.6,21745.0,32.404,32.4228,32.3947,32.4134,21745.0
2019-09-09 15:10:00,34.6,34.68,34.6,34.67,36072.0,32.4134,32.4884,32.4134,32.479,36072.0
2019-09-09 15:15:00,34.67,34.67,34.61,34.64,15552.0,32.479,32.479,32.4228,32.4509,15552.0
2019-09-09 15:20:00,34.64,34.68,34.63,34.68,11657.0,32.4509,32.4884,32.4415,32.4884,11657.0
2019-09-09 15:25:00,34.67,34.7,34.66,34.67,35721.0,32.479,32.5071,32.4696,32.479,35721.0
2019-09-09 15:30:00,34.68,34.7,34.66,34.68,16597.0,32.4884,32.5071,32.4696,32.4884,16597.0
2019-09-09 15:35:00,34.68,34.7,34.66,34.7,16613.0,32.4884,32.5071,32.4696,32.5071,16613.0
2019-09-09 15:40:00,34.7,34.73,34.69,34.72,29388.0,32.5071,32.5352,32.4977,32.5258,29388.0
2019-09-09 15:45:00,34.72,34.75,34.71,34.73,41822.0,32.5258,32.5539,32.5165,32.5352,41822.0
2019-09-09 15:50:00,34.72,34.77,34.71,34.76,54441.0,32.5258,32.5727,32.5165,32.5633,54441.0
2019-09-09 15:55:00,34.75,34.79,34.74,34.75,106408.0,32.5539,32.5914,32.5446,32.5539,106408.0
2019-09-10 09:30:00,34.73,34.73,34.53,34.53,40082.0,32.5352,32.5352,32.3478,32.3478,40082.0
2019-09-10 09:35:00,34.51,34.67,34.48,34.67,32240.0,32.3291,32.479,32.301,32.479,32240.0
2019-09-10 09:40:00,34.66,34.69,34.46,34.46,24716.0,32.4696,32.4977,32.2823,32.2823,24716.0
2019-09-10 09:45:00,34.46,34.52,34.32,34.32,56446.0,32.2823,32.3385,32.1511,32.1511,56446.0
2019-09-10 09:50:00,34.33,34.34,34.2,34.25,39469.0,32.1605,32.1698,32.0387,32.0855,39469.0
2019-09-10 09:55:00,34.26,34.32,34.22,34.27,23339.0,32.0949,32.1511,32.0574,32.1043,23339.0
2019-09-10 10:00:00,34.27,34.4,34.26,34.33,82766.0,32.1043,32.2261,32.0949,32.1605,82766.0
2019-09-10 10:05:00,34.33,34.43,34.25,34.43,34199.0,32.1605,32.2542,32.0855,32.2542,34199.0
2019-09-10 10:10:00,34.44,34.59,34.44,34.55,32163.0,32.2635,32.404,32.2635,32.3666,32163.0
2019-09-10 10:15:00,34.57,34.64,34.57,34.62,17854.0,32.3853,32.4509,32.3853,32.4322,17854.0
2019-09-10 10:20:00,34.62,34.63,34.55,34.61,12800.0,32.4322,32.4415,32.3666,32.4228,12800.0
2019-09-10 10:25:00,34.61,34.62,34.56,34.6,11781.0,32.4228,32.4322,32.3759,32.4134,11781.0
2019-09-10 10:30:00,34.59,34.69,34.58,34.68,14575.0,32.404,32.4977,32.3947,32.4884,14575.0
2019-09-10 10:35:00,34.69,34.7,34.64,34.64,16215.0,32.4977,32.5071,32.4509,32.4509,16215.0
2019-09-10 10:40:00,34.64,34.68,34.61,34.64,46945.0,32.4509,32.4884,32.4228,32.4509,46945.0
2019-09-10 10:45:00,34.65,34.66,34.61,34.63,47660.0,32.4603,32.4696,32.4228,32.4415,47660.0
2019-09-10 10:50:00,34.62,34.69,34.6,34.64,29346.0,32.4322,32.4977,32.4134,32.4509,29346.0
2019-09-10 10:55:00,34.63,34.66,34.6,34.61,28943.0,32.4415,32.4696,32.4134,32.4228,28943.0
2019-09-10 11:00:00,34.61,34.65,34.57,34.58,32143.0,32.4228,32.4603,32.3853,32.3947,32143.0
2019-09-10 11:05:00,34.56,34.58,34.5,34.5,17297.0,32.3759,32.3947,32.3197,32.3197,17297.0
2019-09-10 11:10:00,34.5,34.52,34.49,34.5,9554.0,32.3197,32.3385,32.3104,32.3197,9554.0
2019-09-10 11:15:00,34.5,34.54,34.46,34.54,15367.0,32.3197,32.3572,32.2823,32.3572,15367.0
2019-09-10 11:20:00,34.54,34.54,34.47,34.51,26112.0,32.3572,32.3572,32.2916,32.3291,26112.0
2019-09-10 11:25:00,34.51,34.56,34.5,34.55,12219.0,32.3291,32.3759,32.3197,32.3666,12219.0
2019-09-10 11:30:00,34.54,34.54,34.51,34.53,8977.0,32.3572,32.3572,32.3291,32.3478,8977.0
2019-09-10 11:35:00,34.52,34.53,34.49,34.49,21539.0,32.3385,32.3478,32.3104,32.3104,21539.0
2019-09-10 11:40:00,34.49,34.52,34.49,34.51,5319.0,32.3104,32.3385,32.3104,32.3291,5319.0
2019-09-10 11:45:00,34.51,34.58,34.5,34.55,17232.0,32.3291,32.3947,32.3197,32.3666,17232.0
2019-09-10 11:50:00,34.56,34.62,34.56,34.6,32263.0,32.3759,32.4322,32.3759,32.4134,32263.0
2019-09-10 11:55:00,34.6,34.63,34.59,34.63,21382.0,32.4134,32.4415,32.404,32.4415,21382.0
2019-09-10 12:00:00,34.63,34.65,34.61,34.62,24135.0,32.4415,32.4603,32.4228,32.4322,24135.0
2019-09-10 12:05:00,34.61,34.63,34.57,34.58,11452.0,32.4228,32.4415,32.3853,32.3947,11452.0
2019-09-10 12:10:00,34.57,34.57,34.5,34.51,11944.0,32.3853,32.3853,32.3197,32.3291,11944.0
2019-09-10 12:15:00,34.52,34.55,34.5,34.52,14644.0,32.3385,32.3666,32.3197,32.3385,14644.0
2019-09-10 12:20:00,34.53,34.55,34.5,34.51,21716.0,32.3478,32.3666,32.3197,32.3291,21716.0
2019-09-10 12:25:00,34.51,34.54,34.5,34.51,12735.0,32.3291,32.3572,32.3197,32.3291,12735.0
2019-09-10 12:30:00,34.5,34.5,34.47,34.47,9033.0,32.3197,32.3197,32.2916,32.2916,9033.0
2019-09-10 12:35:00,34.47,34.47,34.42,34.43,35713.0,32.2916,32.2916,32.2448,32.2542,35713.0
2019-09-10 12:40:00,34.42,34.43,34.39,34.4,20330.0,32.2448,32.2542,32.2167,32.2261,20330.0
2019-09-10 12:45:00,34.41,34.43,34.38,34.4,28686.0,32.2354,32.2542,32.2073,32.2261,28686.0
2019-09-10 12:50:00,34.4,34.43,34.4,34.41,5765.0,32.2261,32.2542,32.2261,32.2354,5765.0
2019-09-10 12:55:00,34.41,34.41,34.27,34.28,89084.0,32.2354,32.2354,32.1043,32.1136,89084.0
2019-09-10 13:00:00,34.28,34.33,34.24,34.27,28980.0,32.1136,32.1605,32.0762,32.1043,28980.0
2019-09-10 13:05:00,34.27,34.27,34.24,34.26,20458.0,32.1043,32.1043,32.0762,32.0949,20458.0
2019-09-10 13:10:00,34.26,34.26,34.19,34.19,15443.0,32.0949,32.0949,32.0293,32.0293,15443.0
2019-09-10 13:15:00,34.19,34.2,34.15,34.18,26227.0,32.0293,32.0387,31.9919,32.02,26227.0
2019-09-10 13:20:00,34.18,34.2,34.17,34.17,13639.0,32.02,32.0387,32.0106,32.0106,13639.0
2019-09-10 13:25:00,34.17,34.2,34.17,34.17,8271.0,32.0106,32.0387,32.0106,32.0106,8271.0
2019-09-10 13:30:00,34.18,34.26,34.17,34.25,17136.0,32.02,32.0949,32.0106,32.0855,17136.0
2019-09-10 13:35:00,34.25,34.26,34.24,34.24,9421.0,32.0855,32.0949,32.0762,32.0762,9421.0
2019-09-10 13:40:00,34.24,34.28,34.24,34.27,17816.0,32.0762,32.1136,32.0762,32.1043,17816.0
2019-09-10 13:45:00,34.27,34.3,34.27,34.29,10704.0,32.1043,32.1324,32.1043,32.123,10704.0
2019-09-10 13:50:00,34.29,34.31,34.27,34.29,16527.0,32.123,32.1417,32.1043,32.123,16527.0
2019-09-10 13:55:00,34.29,34.3,34.26,34.26,20824.0,32.123,32.1324,32.0949,32.0949,20824.0
2019-09-10 14:00:00,34.26,34.28,34.25,34.27,12592.0,32.0949,32.1136,32.0855,32.1043,12592.0
2019-09-10 14:05:00,34.27,34.27,34.25,34.27,13369.0,32.1043,32.1043,32.0855,32.1043,13369.0
2019-09-10 14:10:00,34.27,34.27,34.24,34.26,11546.0,32.1043,32.1043,32.0762,32.0949,11546.0
2019-09-10 14:15:00,34.26,34.27,34.23,34.23,8702.0,32.0949,32.1043,32.0668,32.0668,8702.0
2019-09-10 14:20:00,34.24,34.27,34.23,34.25,13496.0,32.0762,32.1043,32.0668,32.0855,13496.0
2019-09-10 14:25:00,34.25,34.26,34.23,34.24,14187.0,32.0855,32.0949,32.0668,32.0762,14187.0
2019-09-10 14:30:00,34.25,34.26,34.24,34.24,14364.0,32.0855,32.0949,32.0762,32.0762,14364.0
2019-09-10 14:35:00,34.24,34.26,34.24,34.25,15677.0,32.0762,32.0949,32.0762,32.0855,15677.0
2019-09-10 14:40:00,34.25,34.27,34.24,34.26,9935.0,32.0855,32.1043,32.0762,32.0949,9935.0
2019-09-10 14:45:00,34.26,34.31,34.26,34.3,10865.0,32.0949,32.1417,32.0949,32.1324,10865.0
2019-09-10 14:50:00,34.31,34.34,34.26,34.31,98013.0,32.1417,32.1698,32.0949,32.1417,98013.0
2019-09-10 14:55:00,34.31,34.31,34.26,34.3,23787.0,32.1417,32.1417,32.0949,32.1324,23787.0
2019-09-10 15:00:00,34.3,34.33,34.26,34.31,110312.0,32.1324,32.1605,32.0949,32.1417,110312.0
2019-09-10 15:05:00,34.32,34.33,34.28,34.28,26288.0,32.1511,32.1605,32.1136,32.1136,26288.0
2019-09-10 15:10:00,34.28,34.3,34.26,34.28,17377.0,32.1136,32.1324,32.0949,32.1136,17377.0
2019-09-10 15:15:00,34.27,34.28,34.22,34.24,85831.0,32.1043,32.1136,32.0574,32.0762,85831.0
2019-09-10 15:20:00,34.24,34.24,34.18,34.19,27362.0,32.0762,32.0762,32.02,32.0293,27362.0
2019-09-10 15:25:00,34.19,34.19,34.17,34.17,19767.0,32.0293,32.0293,32.0106,32.0106,19767.0
2019-09-10 15:30:00,34.18,34.25,34.17,34.23,29742.0,32.02,32.0855,32.0106,32.0668,29742.0
2019-09-10 15:35:00,34.22,34.24,34.21,34.23,26123.0,32.0574,32.0762,32.0481,32.0668,26123.0
2019-09-10 15:40:00,34.24,34.25,34.21,34.24,24736.0,32.0762,32.0855,32.0481,32.0762,24736.0
2019-09-10 15:45:00,34.24,34.26,34.23,34.23,29473.0,32.0762,32.0949,32.0668,32.0668,29473.0
2019-09-10 15:50:00,34.23,34.26,34.23,34.26,53828.0,32.0668,32.0949,32.0668,32.0949,53828.0
2019-09-10 15:55:00,34.26,34.27,34.21,34.25,330420.0,32.0949,32.1043,32.0481,32.0855,330420.0
2019-09-11 09:30:00,34.68,34.68,34.51,34.53,53855.0,32.4884,32.4884,32.3291,32.3478,53855.0
2019-09-11 09:35:00,34.5,34.55,34.44,34.52,73453.0,32.3197,32.3666,32.2635,32.3385,73453.0
2019-09-11 09:40:00,34.52,34.57,34.47,34.48,46961.0,32.3385,32.3853,32.2916,32.301,46961.0
2019-09-11 09:45:00,34.48,34.49,34.41,34.41,44419.0,32.301,32.3104,32.2354,32.2354,44419.0
2019-09-11 09:50:00,34.42,34.53,34.39,34.52,91278.0,32.2448,32.3478,32.2167,32.3385,91278.0
2019-09-11 09:55:00,34.51,34.68,34.48,34.63,60499.0,32.3291,32.4884,32.301,32.4415,60499.0
2019-09-11 10:00:00,34.64,34.75,34.59,34.73,51434.0,32.4509,32.5539,32.404,32.5352,51434.0
2019-09-11 10:05:00,34.73,34.79,34.71,34.78,39606.0,32.5352,32.5914,32.5165,32.582,39606.0
2019-09-11 10:10:00,34.77,34.8,34.68,34.7,19846.0,32.5727,32.6008,32.4884,32.5071,19846.0
2019-09-11 10:15:00,34.71,34.72,34.63,34.69,33069.0,32.5165,32.5258,32.4415,32.4977,33069.0
2019-09-11 10:20:00,34.68,34.69,34.62,34.63,22083.0,32.4884,32.4977,32.4322,32.4415,22083.0
2019-09-11 10:25:00,34.63,34.67,34.62,34.66,26167.0,32.4415,32.479,32.4322,32.4696,26167.0
2019-09-11 10:30:00,34.66,34.75,34.64,34.73,45288.0,32.4696,32.5539,32.4509,32.5352,45288.0
2019-09-11 10:35:00,34.73,34.76,34.71,34.73,22796.0,32.5352,32.5633,32.5165,32.5352,22796.0
2019-09-11 10:40:00,34.73,34.74,34.68,34.7,20931.0,32.5352,32.5446,32.4884,32.5071,20931.0
2019-09-11 10:45:00,34.69,34.7,34.67,34.68,11510.0,32.4977,32.5071,32.479,32.4884,11510.0
2019-09-11 10:50:00,34.69,34.69,34.62,34.62,9461.0,32.4977,32.4977,32.4322,32.4322,9461.0
2019-09-11 10:55:00,34.62,34.72,34.62,34.69,14558.0,32.4322,32.5258,32.4322,32.4977,14558.0
2019-09-11 11:00:00,34.69,34.72,34.66,34.7,16160.0,32.4977,32.5258,32.4696,32.5071,16160.0
2019-09-11 11:05:00,34.7,34.73,34.69,34.72,15894.0,32.5071,32.5352,32.4977,32.5258,15894.0
2019-09-11 11:10:00,34.72,34.72,34.65,34.65,13665.0,32.5258,32.5258,32.4603,32.4603,13665.0
2019-09-11 11:15:00,34.65,34.66,34.61,34.64,9984.0,32.4603,32.4696,32.4228,32.4509,9984.0
2019-09-11 11:20:00,34.63,34.69,34.63,34.68,15185.0,32.4415,32.4977,32.4415,32.4884,15185.0
2019-09-11 11:25:00,34.69,34.72,34.66,34.69,15487.0,32.4977,32.5258,32.4696,32.4977,15487.0
2019-09-11 11:30:00,34.69,34.69,34.65,34.66,28999.0,32.4977,32.4977,32.4603,32.4696,28999.0
2019-09-11 11:35:00,34.67,34.74,34.66,34.73,22357.0,32.479,32.5446,32.4696,32.5352,22357.0
2019-09-11 11:40:00,34.73,34.79,34.73,34.78,39270.0,32.5352,32.5914,32.5352,32.582,39270.0
2019-09-11 11:45:00,34.77,34.78,34.71,34.72,19869.0,32.5727,32.582,32.5165,32.5258,19869.0
2019-09-11 11:50:00,34.72,34.74,34.71,34.71,21231.0,32.5258,32.5446,32.5165,32.5165,21231.0
2019-09-11 11:55:00,34.71,34.73,34.68,34.69,19788.0,32.5165,32.5352,32.4884,32.4977,19788.0
2019-09-11 12:00:00,34.69,34.69,34.64,34.68,23398.0,32.4977,32.4977,32.4509,32.4884,23398.0
2019-09-11 12:05:00,34.67,34.72,34.66,34.72,11755.0,32.479,32.5258,32.4696,32.5258,11755.0
2019-09-11 12:10:00,34.73,34.73,34.68,34.68,15869.0,32.5352,32.5352,32.4884,32.4884,15869.0
2019-09-11 12:15:00,34.69,34.7,34.67,34.7,20526.0,32.4977,32.5071,32.479,32.5071,20526.0
2019-09-11 12:20:00,34.7,34.7,34.66,34.67,25480.0,32.5071,32.5071,32.4696,32.479,25480.0
2019-09-11 12:25:00,34.67,34.69,34.65,34.69,14124.0,32.479,32.4977,32.4603,32.4977,14124.0
2019-09-11 12:30:00,34.69,34.72,34.68,34.69,6740.0,32.4977,32.5258,32.4884,32.4977,6740.0
2019-09-11 12:35:00,34.69,34.69,34.65,34.66,12092.0,32.4977,32.4977,32.4603,32.4696,12092.0
2019-09-11 12:40:00,34.65,34.67,34.63,34.65,10557.0,32.4603,32.479,32.4415,32.4603,10557.0
2019-09-11 12:45:00,34.66,34.7,34.66,34.67,17353.0,32.4696,32.5071,32.4696,32.479,17353.0
2019-09-11 12:50:00,34.67,34.7,34.65,34.69,10635.0,32.479,32.5071,32.4603,32.4977,10635.0
2019-09-11 12:55:00,34.69,34.69,34.66,34.67,7178.0,32.4977,32.4977,32.4696,32.479,7178.0
2019-09-11 13:00:00,34.68,34.73,34.67,34.72,25552.0,32.4884,32.5352,32.479,32.5258,25552.0
2019-09-11 13:05:00,34.72,34.76,34.72,34.74,19068.0,32.5258,32.5633,32.5258,32.5446,19068.0
2019-09-11 13:10:00,34.74,34.76,34.72,34.73,13882.0,32.5446,32.5633,32.5258,32.5352,13882.0
2019-09-11 13:15:00,34.73,34.76,34.73,34.75,15760.0,32.5352,32.5633,32.5352,32.5539,15760.0
2019-09-11 13:20:00,34.75,34.76,34.74,34.76,28832.0,32.5539,32.5633,32.5446,32.5633,28832.0
2019-09-11 13:25:00,34.75,34.76,34.73,34.73,10426.0,32.5539,32.5633,32.5352,32.5352,10426.0
2019-09-11 13:30:00,34.74,34.75,34.71,34.73,11179.0,32.5446,32.5539,32.5165,32.5352,11179.0
2019-09-11 13:35:00,34.72,34.73,34.69,34.7,11568.0,32.5258,32.5352,32.4977,32.5071,11568.0
2019-09-11 13:40:00,34.7,34.7,34.63,34.66,30660.0,32.5071,32.5071,32.4415,32.4696,30660.0
2019-09-11 13:45:00,34.65,34.7,34.65,34.69,9647.0,32.4603,32.5071,32.4603,32.4977,9647.0
2019-09-11 13:50:00,34.69,34.69,34.66,34.66,7336.0,32.4977,32.4977,32.4696,32.4696,7336.0
2019-09-11 13:55:00,34.67,34.68,34.64,34.68,12219.0,32.479,32.4884,32.4509,32.4884,12219.0
2019-09-11 14:00:00,34.68,34.69,34.6,34.62,17238.0,32.4884,32.4977,32.4134,32.4322,17238.0
2019-09-11 14:05:00,34.62,34.64,34.6,34.61,15410.0,32.4322,32.4509,32.4134,32.4228,15410.0
2019-09-11 14:10:00,34.62,34.63,34.6,34.6,10811.0,32.4322,32.4415,32.4134,32.4134,10811.0
2019-09-11 14:15:00,34.61,34.64,34.59,34.61,14930.0,32.4228,32.4509,32.404,32.4228,14930.0
2019-09-11 14:20:00,34.62,34.64,34.61,34.63,10690.0,32.4322,32.4509,32.4228,32.4415,10690.0
2019-09-11 14:25:00,34.64,34.66,34.62,34.64,11661.0,32.4509,32.4696,32.4322,32.4509,11661.0
2019-09-11 14:30:00,34.64,34.65,34.62,34.64,16829.0,32.4509,32.4603,32.4322,32.4509,16829.0
2019-09-11 14:35:00,34.64,34.64,34.62,34.64,10123.0,32.4509,32.4509,32.4322,32.4509,10123.0
2019-09-11 14:40:00,34.64,34.68,34.64,34.68,13601.0,32.4509,32.4884,32.4509,32.4884,13601.0
2019-09-11 14:45:00,34.67,34.7,34.65,34.7,17016.0,32.479,32.5071,32.4603,32.5071,17016.0
2019-09-11 14:50:00,34.7,34.7,34.66,34.68,7234.0,32.5071,32.5071,32.4696,32.4884,7234.0
2019-09-11 14:55:00,34.67,34.67,34.62,34.66,23213.0,32.479,32.479,32.4322,32.4696,23213.0
2019-09-11 15:00:00,34.67,34.69,34.66,34.68,11061.0,32.479,32.4977,32.4696,32.4884,11061.0
2019-09-11 15:05:00,34.68,34.71,34.66,34.7,16954.0,32.4884,32.5165,32.4696,32.5071,16954.0
2019-09-11 15:10:00,34.71,34.74,34.71,34.72,20970.0,32.5165,32.5446,32.5165,32.5258,20970.0
2019-09-11 15:15:00,34.72,34.74,34.71,34.72,13109.0,32.5258,32.5446,32.5165,32.5258,13109.0
2019-09-11 15:20:00,34.72,34.75,34.72,34.73,25760.0,32.5258,32.5539,32.5258,32.5352,25760.0
2019-09-11 15:25:00,34.74,34.74,34.72,34.73,15316.0,32.5446,32.5446,32.5258,32.5352,15316.0
2019-09-11 15:30:00,34.73,34.75,34.72,34.74,45847.0,32.5352,32.5539,32.5258,32.5446,45847.0
2019-09-11 15:35:00,34.74,34.75,34.72,34.75,39217.0,32.5446,32.5539,32.5258,32.5539,39217.0
2019-09-11 15:40:00,34.75,34.76,34.73,34.74,52315.0,32.5539,32.5633,32.5352,32.5446,52315.0
2019-09-11 15:45:00,34.74,34.75,34.69,34.7,45829.0,32.5446,32.5539,32.4977,32.5071,45829.0
2019-09-11 15:50:00,34.7,34.75,34.69,34.75,49897.0,32.5071,32.5539,32.4977,32.5539,49897.0
2019-09-11 15:55:00,34.75,34.77,34.71,34.77,160905.0,32.5539,32.5727,32.5165,32.5727,160905.0
2019-09-12 09:30:00,35.0,35.09,34.81,34.99,111919.0,32.7881,32.8724,32.6101,32.7788,111919.0
2019-09-12 09:35:00,34.97,35.02,34.94,35.01,29206.0,32.76,32.8069,32.7319,32.7975,29206.0
2019-09-12 09:40:00,35.01,35.03,34.94,34.96,32909.0,32.7975,32.8162,32.7319,32.7507,32909.0
2019-09-12 09:45:00,34.96,35.01,34.95,34.99,63701.0,32.7507,32.7975,32.7413,32.7788,63701.0
2019-09-12 09:50:00,35.0,35.13,34.99,35.13,55967.0,32.7881,32.9099,32.7788,32.9099,55967.0
2019-09-12 09:55:00,35.13,35.26,35.13,35.17,50499.0,32.9099,33.0317,32.9099,32.9474,50499.0
2019-09-12 10:00:00,35.18,35.21,35.13,35.21,110089.0,32.9568,32.9849,32.9099,32.9849,110089.0
2019-09-12 10:05:00,35.22,35.24,35.1,35.13,33488.0,32.9942,33.013,32.8818,32.9099,33488.0
2019-09-12 10:10:00,35.14,35.22,35.0,35.0,92426.0,32.9193,32.9942,32.7881,32.7881,92426.0
2019-09-12 10:15:00,35.01,35.03,34.95,35.02,19025.0,32.7975,32.8162,32.7413,32.8069,19025.0
2019-09-12 10:20:00,35.02,35.11,35.02,35.05,27810.0,32.8069,32.8912,32.8069,32.835,27810.0
2019-09-12 10:25:00,35.06,35.09,35.05,35.05,26084.0,32.8443,32.8724,32.835,32.835,26084.0
2019-09-12 10:30:00,35.05,35.07,35.0,35.02,29693.0,32.835,32.8537,32.7881,32.8069,29693.0
2019-09-12 10:35:00,35.02,35.13,34.99,35.13,40102.0,32.8069,32.9099,32.7788,32.9099,40102.0
2019-09-12 10:40:00,35.13,35.19,35.11,35.12,18279.0,32.9099,32.9661,32.8912,32.9006,18279.0
2019-09-12 10:45:00,35.12,35.12,35.08,35.09,23843.0,32.9006,32.9006,32.8631,32.8724,23843.0
2019-09-12 10:50:00,35.09,35.09,35.0,35.0,56339.0,32.8724,32.8724,32.7881,32.7881,56339.0
2019-09-12 10:55:00,34.99,35.01,34.96,34.98,29023.0,32.7788,32.7975,32.7507,32.7694,29023.0
2019-09-12 11:00:00,34.98,35.04,34.98,35.0,17088.0,32.7694,32.8256,32.7694,32.7881,17088.0
2019-09-12 11:05:00,34.99,34.99,34.94,34.99,20579.0,32.7788,32.7788,32.7319,32.7788,20579.0
2019-09-12 11:10:00,34.98,35.01,34.97,35.01,16518.0,32.7694,32.7975,32.76,32.7975,16518.0
2019-09-12 11:15:00,35.0,35.02,34.97,34.98,17183.0,32.7881,32.8069,32.76,32.7694,17183.0
2019-09-12 11:20:00,34.98,35.01,34.98,35.0,16070.0,32.7694,32.7975,32.7694,32.7881,16070.0
2019-09-12 11:25:00,34.99,35.04,34.99,35.02,15636.0,32.7788,32.8256,32.7788,32.8069,15636.0
2019-09-12 11:30:00,35.02,35.09,35.02,35.07,17561.0,32.8069,32.8724,32.8069,32.8537,17561.0
2019-09-12 11:35:00,35.07,35.11,35.06,35.07,17513.0,32.8537,32.8912,32.8443,32.8537,17513.0
2019-09-12 11:40:00,35.06,35.1,35.04,35.1,16484.0,32.8443,32.8818,32.8256,32.8818,16484.0
2019-09-12 11:45:00,35.1,35.11,35.08,35.1,19865.0,32.8818,32.8912,32.8631,32.8818,19865.0
2019-09-12 11:50:00,35.09,35.1,35.07,35.08,17977.0,32.8724,32.8818,32.8537,32.8631,17977.0
2019-09-12 11:55:00,35.08,35.08,35.04,35.06,23725.0,32.8631,32.8631,32.8256,32.8443,23725.0
2019-09-12 12:00:00,35.07,35.14,35.07,35.14,16494.0,32.8537,32.9193,32.8537,32.9193,16494.0
2019-09-12 12:05:00,35.14,35.17,35.12,35.15,18204.0,32.9193,32.9474,32.9006,32.9287,18204.0
2019-09-12 12:10:00,35.15,35.23,35.14,35.22,17884.0,32.9287,33.0036,32.9193,32.9942,17884.0
2019-09-12 12:15:00,35.22,35.24,35.19,35.23,22429.0,32.9942,33.013,32.9661,33.0036,22429.0
2019-09-12 12:20:00,35.23,35.23,35.16,35.16,16076.0,33.0036,33.0036,32.938,32.938,16076.0
2019-09-12 12:25:00,35.16,35.17,35.12,35.14,20352.0,32.938,32.9474,32.9006,32.9193,20352.0
2019-09-12 12:30:00,35.14,35.18,35.13,35.15,14600.0,32.9193,32.9568,32.9099,32.9287,14600.0
2019-09-12 12:35:00,35.15,35.18,35.14,35.16,10663.0,32.9287,32.9568,32.9193,32.938,10663.0
2019-09-12 12:40:00,35.16,35.18,35.14,35.17,10761.0,32.938,32.9568,32.9193,32.9474,10761.0
2019-09-12 12:45:00,35.17,35.17,35.14,35.16,9088.0,32.9474,32.9474,32.9193,32.938,9088.0
2019-09-12 12:50:00,35.15,35.22,35.14,35.2,14052.0,32.9287,32.9942,32.9193,32.9755,14052.0
2019-09-12 12:55:00,35.19,35.23,35.18,35.23,11383.0,32.9661,33.0036,32.9568,33.0036,11383.0
2019-09-12 13:00:00,35.22,35.26,35.21,35.26,17155.0,32.9942,33.0317,32.9849,33.0317,17155.0
2019-09-12 13:05:00,35.26,35.29,35.24,35.26,16125.0,33.0317,33.0598,33.013,33.0317,16125.0
2019-09-12 13:10:00,35.26,35.27,35.23,35.25,17487.0,33.0317,33.0411,33.0036,33.0223,17487.0
2019-09-12 13:15:00,35.24,35.26,35.24,35.24,22078.0,33.013,33.0317,33.013,33.013,22078.0
2019-09-12 13:20:00,35.25,35.27,35.24,35.26,26451.0,33.0223,33.0411,33.013,33.0317,26451.0
2019-09-12 13:25:00,35.25,35.27,35.23,35.24,16078.0,33.0223,33.0411,33.0036,33.013,16078.0
2019-09-12 13:30:00,35.24,35.26,35.23,35.25,13822.0,33.013,33.0317,33.0036,33.0223,13822.0
2019-09-12 13:35:00,35.26,35.26,35.21,35.23,15793.0,33.0317,33.0317,32.9849,33.0036,15793.0
2019-09-12 13:40:00,35.23,35.26,35.19,35.25,16041.0,33.0036,33.0317,32.9661,33.0223,16041.0
2019-09-12 13:45:00,35.24,35.26,35.22,35.24,18498.0,33.013,33.0317,32.9942,33.013,18498.0
2019-09-12 13:50:00,35.23,35.26,35.21,35.25,14964.0,33.0036,33.0317,32.9849,33.0223,14964.0
2019-09-12 13:55:00,35.24,35.24,35.22,35.23,13225.0,33.013,33.013,32.9942,33.0036,13225.0
2019-09-12 14:00:00,35.22,35.27,35.22,35.27,32128.0,32.9942,33.0411,32.9942,33.0411,32128.0
2019-09-12 14:05:00,35.26,35.27,35.22,35.24,33913.0,33.0317,33.0411,32.9942,33.013,33913.0
2019-09-12 14:10:00,35.25,35.27,35.24,35.25,11643.0,33.0223,33.0411,33.013,33.0223,11643.0
2019-09-12 14:15:00,35.25,35.28,35.23,35.24,34017.0,33.0223,33.0504,33.0036,33.013,34017.0
2019-09-12 14:20:00,35.25,35.25,35.23,35.23,16684.0,33.0223,33.0223,33.0036,33.0036,16684.0
2019-09-12 14:25:00,35.23,35.26,35.2,35.24,20684.0,33.0036,33.0317,32.9755,33.013,20684.0
2019-09-12 14:30:00,35.23,35.25,35.21,35.22,7982.0,33.0036,33.0223,32.9849,32.9942,7982.0
2019-09-12 14:35:00,35.22,35.23,35.21,35.22,15048.0,32.9942,33.0036,32.9849,32.9942,15048.0
2019-09-12 14:40:00,35.23,35.25,35.22,35.25,14737.0,33.0036,33.0223,32.9942,33.0223,14737.0
2019-09-12 14:45:00,35.25,35.25,35.21,35.23,17697.0,33.0223,33.0223,32.9849,33.0036,17697.0
2019-09-12 14:50:00,35.23,35.25,35.22,35.23,10574.0,33.0036,33.0223,32.9942,33.0036,10574.0
2019-09-12 14:55:00,35.22,35.22,35.19,35.19,13982.0,32.9942,32.9942,32.9661,32.9661,13982.0
2019-09-12 15:00:00,35.2,35.2,35.16,35.17,22114.0,32.9755,32.9755,32.938,32.9474,22114.0
2019-09-12 15:05:00,35.17,35.19,35.16,35.17,16453.0,32.9474,32.9661,32.938,32.9474,16453.0
2019-09-12 15:10:00,35.16,35.22,35.15,35.21,17773.0,32.938,32.9942,32.9287,32.9849,17773.0
2019-09-12 15:15:00,35.21,35.24,35.2,35.23,18245.0,32.9849,33.013,32.9755,33.0036,18245.0
2019-09-12 15:20:00,35.23,35.25,35.22,35.23,30109.0,33.0036,33.0223,32.9942,33.0036,30109.0
2019-09-12 15:25:00,35.22,35.23,35.19,35.2,30033.0,32.9942,33.0036,32.9661,32.9755,30033.0
2019-09-12 15:30:00,35.21,35.24,35.18,35.21,40494.0,32.9849,33.013,32.9568,32.9849,40494.0
2019-09-12 15:35:00,35.2,35.24,35.19,35.2,38934.0,32.9755,33.013,32.9661,32.9755,38934.0
2019-09-12 15:40:00,35.2,35.21,35.18,35.2,36564.0,32.9755,32.9849,32.9568,32.9755,36564.0
2019-09-12 15:45:00,35.19,35.21,35.16,35.17,34562.0,32.9661,32.9849,32.938,32.9474,34562.0
2019-09-12 15:50:00,35.16,35.16,35.06,35.06,139055.0,32.938,32.938,32.8443,32.8443,139055.0
2019-09-12 15:55:00,35.06,35.07,35.03,35.07,152016.0,32.8443,32.8537,32.8162,32.8537,152016.0
2019-09-13 09:30:00,35.19,35.28,35.11,35.22,81472.0,32.9661,33.0504,32.8912,32.9942,81472.0
2019-09-13 09:35:00,35.23,35.4,35.22,35.27,58098.0,33.0036,33.1629,32.9942,33.0411,58098.0
2019-09-13 09:40:00,35.27,35.33,35.18,35.31,59685.0,33.0411,33.0973,32.9568,33.0785,59685.0
2019-09-13 09:45:00,35.3,35.3,35.16,35.22,66790.0,33.0692,33.0692,32.938,32.9942,66790.0
2019-09-13 09:50:00,35.22,35.26,35.19,35.25,69535.0,32.9942,33.0317,32.9661,33.0223,69535.0
2019-09-13 09:55:00,35.24,35.29,35.21,35.29,51545.0,33.013,33.0598,32.9849,33.0598,51545.0
2019-09-13 10:00:00,35.29,35.35,35.25,35.29,38849.0,33.0598,33.116,33.0223,33.0598,38849.0
2019-09-13 10:05:00,35.3,35.38,35.27,35.37,24619.0,33.0692,33.1441,33.0411,33.1348,24619.0
2019-09-13 10:10:00,35.37,35.43,35.35,35.36,47494.0,33.1348,33.191,33.116,33.1254,47494.0
2019-09-13 10:15:00,35.35,35.35,35.21,35.26,87903.0,33.116,33.116,32.9849,33.0317,87903.0
2019-09-13 10:20:00,35.26,35.27,35.21,35.27,44851.0,33.0317,33.0411,32.9849,33.0411,44851.0
2019-09-13 10:25:00,35.26,35.31,35.24,35.24,32729.0,33.0317,33.0785,33.013,33.013,32729.0
2019-09-13 10:30:00,35.25,35.26,35.12,35.14,28765.0,33.0223,33.0317,32.9006,32.9193,28765.0
2019-09-13 10:35:00,35.14,35.15,35.05,35.06,30091.0,32.9193,32.9287,32.835,32.8443,30091.0
2019-09-13 10:40:00,35.06,35.07,35.0,35.02,89500.0,32.8443,32.8537,32.7881,32.8069,89500.0
2019-09-13 10:45:00,35.02,35.06,34.98,35.05,48277.0,32.8069,32.8443,32.7694,32.835,48277.0
2019-09-13 10:50:00,35.05,35.19,34.99,35.13,113653.0,32.835,32.9661,32.7788,32.9099,113653.0
2019-09-13 10:55:00,35.13,35.18,35.11,35.14,24911.0,32.9099,32.9568,32.8912,32.9193,24911.0
2019-09-13 11:00:00,35.14,35.18,35.13,35.14,23826.0,32.9193,32.9568,32.9099,32.9193,23826.0
2019-09-13 11:05:00,35.15,35.2,35.14,35.2,21395.0,32.9287,32.9755,32.9193,32.9755,21395.0
2019-09-13 11:10:00,35.2,35.25,35.13,35.14,82986.0,32.9755,33.0223,32.9099,32.9193,82986.0
2019-09-13 11:15:00,35.13,35.15,35.1,35.15,37998.0,32.9099,32.9287,32.8818,32.9287,37998.0
2019-09-13 11:20:00,35.14,35.17,35.1,35.16,38474.0,32.9193,32.9474,32.8818,32.938,38474.0
2019-09-13 11:25:00,35.17,35.2,35.14,35.16,139080.0,32.9474,32.9755,32.9193,32.938,139080.0
2019-09-13 11:30:00,35.16,35.2,35.13,35.18,55920.0,32.938,32.9755,32.9099,32.9568,55920.0
2019-09-13 11:35:00,35.19,35.22,35.17,35.21,16193.0,32.9661,32.9942,32.9474,32.9849,16193.0
2019-09-13 11:40:00,35.21,35.22,35.17,35.18,18246.0,32.9849,32.9942,32.9474,32.9568,18246.0
2019-09-13 11:45:00,35.18,35.2,35.17,35.19,43359.0,32.9568,32.9755,32.9474,32.9661,43359.0
2019-09-13 11:50:00,35.18,35.2,35.15,35.2,17440.0,32.9568,32.9755,32.9287,32.9755,17440.0
2019-09-13 11:55:00,35.21,35.21,35.16,35.16,11587.0,32.9849,32.9849,32.938,32.938,11587.0
2019-09-13 12:00:00,35.16,35.21,35.15,35.18,62580.0,32.938,32.9849,32.9287,32.9568,62580.0
2019-09-13 12:05:00,35.19,35.2,35.15,35.2,66130.0,32.9661,32.9755,32.9287,32.9755,66130.0
2019-09-13 12:10:00,35.2,35.2,35.16,35.16,21967.0,32.9755,32.9755,32.938,32.938,21967.0
2019-09-13 12:15:00,35.16,35.21,35.16,35.19,8534.0,32.938,32.9849,32.938,32.9661,8534.0
2019-09-13 12:20:00,35.19,35.22,35.18,35.2,10689.0,32.9661,32.9942,32.9568,32.9755,10689.0
2019-09-13 12:25:00,35.21,35.23,35.18,35.2,14687.0,32.9849,33.0036,32.9568,32.9755,14687.0
2019-09-13 12:30:00,35.2,35.25,35.17,35.22,18931.0,32.9755,33.0223,32.9474,32.9942,18931.0
2019-09-13 12:35:00,35.23,35.26,35.22,35.23,33272.0,33.0036,33.0317,32.9942,33.0036,33272.0
2019-09-13 12:40:00,35.24,35.25,35.2,35.23,27331.0,33.013,33.0223,32.9755,33.0036,27331.0
2019-09-13 12:45:00,35.23,35.26,35.23,35.26,71173.0,33.0036,33.0317,33.0036,33.0317,71173.0
2019-09-13 12:50:00,35.25,35.32,35.25,35.3,116309.0,33.0223,33.0879,33.0223,33.0692,116309.0
2019-09-13 12:55:00,35.29,35.29,35.2,35.25,97229.0,33.0598,33.0598,32.9755,33.0223,97229.0
2019-09-13 13:00:00,35.25,35.55,35.25,35.32,1013928.0,33.0223,33.3034,33.0223,33.0879,1013928.0
2019-09-13 13:05:00,35.32,35.32,35.26,35.27,30632.0,33.0879,33.0879,33.0317,33.0411,30632.0
2019-09-13 13:10:00,35.28,35.28,35.21,35.27,17650.0,33.0504,33.0504,32.9849,33.0411,17650.0
2019-09-13 13:15:00,35.27,35.28,35.24,35.25,57206.0,33.0411,33.0504,33.013,33.0223,57206.0
2019-09-13 13:20:00,35.24,35.26,35.23,35.23,11193.0,33.013,33.0317,33.0036,33.0036,11193.0
2019-09-13 13:25:00,35.24,35.26,35.15,35.16,98668.0,33.013,33.0317,32.9287,32.938,98668.0
2019-09-13 13:30:00,35.16,35.16,35.05,35.09,27080.0,32.938,32.938,32.835,32.8724,27080.0
2019-09-13 13:35:00,35.09,35.11,35.04,35.05,10451.0,32.8724,32.8912,32.8256,32.835,10451.0
2019-09-13 13:40:00,35.05,35.08,35.05,35.05,8522.0,32.835,32.8631,32.835,32.835,8522.0
2019-09-13 13:45:00,35.06,35.11,35.05,35.1,16455.0,32.8443,32.8912,32.835,32.8818,16455.0
2019-09-13 13:50:00,35.11,35.15,35.1,35.15,9003.0,32.8912,32.9287,32.8818,32.9287,9003.0
2019-09-13 13:55:00,35.15,35.16,35.12,35.16,10487.0,32.9287,32.938,32.9006,32.938,10487.0
2019-09-13 14:00:00,35.17,35.19,35.16,35.17,9575.0,32.9474,32.9661,32.938,32.9474,9575.0
2019-09-13 14:05:00,35.17,35.19,35.16,35.18,6118.0,32.9474,32.9661,32.938,32.9568,6118.0
2019-09-13 14:10:00,35.18,35.21,35.16,35.2,9762.0,32.9568,32.9849,32.938,32.9755,9762.0
2019-09-13 14:15:00,35.2,35.24,35.19,35.23,8771.0,32.9755,33.013,32.9661,33.0036,8771.0
2019-09-13 14:20:00,35.23,35.26,35.23,35.25,11273.0,33.0036,33.0317,33.0036,33.0223,11273.0
2019-09-13 14:25:00,35.24,35.25,35.2,35.2,5243.0,33.013,33.0223,32.9755,32.9755,5243.0
2019-09-13 14:30:00,35.2,35.21,35.18,35.2,112386.0,32.9755,32.9849,32.9568,32.9755,112386.0
2019-09-13 14:35:00,35.19,35.22,35.19,35.2,8459.0,32.9661,32.9942,32.9661,32.9755,8459.0
2019-09-13 14:40:00,35.2,35.23,35.18,35.22,21838.0,32.9755,33.0036,32.9568,32.9942,21838.0
2019-09-13 14:45:00,35.23,35.24,35.21,35.21,12252.0,33.0036,33.013,32.9849,32.9849,12252.0
2019-09-13 14:50:00,35.22,35.27,35.21,35.26,31926.0,32.9942,33.0411,32.9849,33.0317,31926.0
2019-09-13 14:55:00,35.25,35.27,35.22,35.24,68259.0,33.0223,33.0411,32.9942,33.013,68259.0
2019-09-13 15:00:00,35.24,35.24,35.2,35.2,23388.0,33.013,33.013,32.9755,32.9755,23388.0
2019-09-13 15:05:00,35.2,35.24,35.2,35.2,10091.0,32.9755,33.013,32.9755,32.9755,10091.0
2019-09-13 15:10:00,35.2,35.22,35.16,35.18,83871.0,32.9755,32.9942,32.938,32.9568,83871.0
2019-09-13 15:15:00,35.18,35.22,35.15,35.15,37745.0,32.9568,32.9942,32.9287,32.9287,37745.0
2019-09-13 15:20:00,35.15,35.17,35.07,35.07,61713.0,32.9287,32.9474,32.8537,32.8537,61713.0
2019-09-13 15:25:00,35.07,35.09,35.05,35.07,46356.0,32.8537,32.8724,32.835,32.8537,46356.0
2019-09-13 15:30:00,35.08,35.12,35.07,35.12,36053.0,32.8631,32.9006,32.8537,32.9006,36053.0
2019-09-13 15:35:00,35.13,35.19,35.12,35.16,39167.0,32.9099,32.9661,32.9006,32.938,39167.0
2019-09-13 15:40:00,35.16,35.19,35.15,35.18,50032.0,32.938,32.9661,32.9287,32.9568,50032.0
2019-09-13 15:45:00,35.18,35.27,35.17,35.27,58508.0,32.9568,33.0411,32.9474,33.0411,58508.0
2019-09-13 15:50:00,35.27,35.29,35.24,35.26,148320.0,33.0411,33.0598,33.013,33.0317,148320.0
2019-09-13 15:55:00,35.26,35.27,35.17,35.24,247349.0,33.0317,33.0411,32.9474,33.013,247349.0
2019-09-16 09:30:00,35.21,35.29,35.13,35.21,17480.0,32.9849,33.0598,32.9099,32.9849,17480.0
2019-09-16 09:35:00,35.17,35.21,35.12,35.13,28549.0,32.9474,32.9849,32.9006,32.9099,28549.0
2019-09-16 09:40:00,35.14,35.21,35.11,35.14,13223.0,32.9193,32.9849,32.8912,32.9193,13223.0
2019-09-16 09:45:00,35.13,35.15,35.08,35.11,12567.0,32.9099,32.9287,32.8631,32.8912,12567.0
2019-09-16 09:50:00,35.11,35.13,35.05,35.07,15787.0,32.8912,32.9099,32.835,32.8537,15787.0
2019-09-16 09:55:00,35.07,35.14,35.07,35.1,17498.0,32.8537,32.9193,32.8537,32.8818,17498.0
2019-09-16 10:00:00,35.1,35.13,35.07,35.11,17512.0,32.8818,32.9099,32.8537,32.8912,17512.0
2019-09-16 10:05:00,35.11,35.16,35.1,35.16,12429.0,32.8912,32.938,32.8818,32.938,12429.0
2019-09-16 10:10:00,35.17,35.18,35.14,35.17,15368.0,32.9474,32.9568,32.9193,32.9474,15368.0
2019-09-16 10:15:00,35.16,35.18,35.12,35.13,17736.0,32.938,32.9568,32.9006,32.9099,17736.0
2019-09-16 10:20:00,35.13,35.14,35.08,35.08,10775.0,32.9099,32.9193,32.8631,32.8631,10775.0
2019-09-16 10:25:00,35.08,35.09,35.02,35.03,40844.0,32.8631,32.8724,32.8069,32.8162,40844.0
2019-09-16 10:30:00,35.03,35.13,35.03,35.12,17250.0,32.8162,32.9099,32.8162,32.9006,17250.0
2019-09-16 10:35:00,35.12,35.17,35.1,35.17,15747.0,32.9006,32.9474,32.8818,32.9474,15747.0
2019-09-16 10:40:00,35.17,35.2,35.15,35.15,12446.0,32.9474,32.9755,32.9287,32.9287,12446.0
2019-09-16 10:45:00,35.14,35.14,35.07,35.09,21718.0,32.9193,32.9193,32.8537,32.8724,21718.0
2019-09-16 10:50:00,35.1,35.12,35.08,35.11,11840.0,32.8818,32.9006,32.8631,32.8912,11840.0
2019-09-16 10:55:00,35.1,35.17,35.1,35.13,25573.0,32.8818,32.9474,32.8818,32.9099,25573.0
2019-09-16 11:00:00,35.14,35.16,35.13,35.13,7428.0,32.9193,32.938,32.9099,32.9099,7428.0
2019-09-16 11:05:00,35.14,35.19,35.12,35.16,21005.0,32.9193,32.9661,32.9006,32.938,21005.0
2019-09-16 11:10:00,35.17,35.2,35.15,35.18,12593.0,32.9474,32.9755,32.9287,32.9568,12593.0
2019-09-16 11:15:00,35.18,35.19,35.16,35.17,9419.0,32.9568,32.9661,32.938,32.9474,9419.0
2019-09-16 11:20:00,35.17,35.26,35.17,35.25,20460.0,32.9474,33.0317,32.9474,33.0223,20460.0
2019-09-16 11:25:00,35.25,35.3,35.24,35.29,13663.0,33.0223,33.0692,33.013,33.0598,13663.0
2019-09-16 11:30:00,35.29,35.3,35.28,35.3,20696.0,33.0598,33.0692,33.0504,33.0692,20696.0
2019-09-16 11:35:00,35.3,35.3,35.27,35.28,12703.0,33.0692,33.0692,33.0411,33.0504,12703.0
2019-09-16 11:40:00,35.28,35.3,35.22,35.23,22088.0,33.0504,33.0692,32.9942,33.0036,22088.0
2019-09-16 11:45:00,35.22,35.25,35.2,35.2,5191.0,32.9942,33.0223,32.9755,32.9755,5191.0
2019-09-16 11:50:00,35.2,35.21,35.18,35.19,6394.0,32.9755,32.9849,32.9568,32.9661,6394.0
2019-09-16 11:55:00,35.19,35.2,35.12,35.12,15637.0,32.9661,32.9755,32.9006,32.9006,15637.0
2019-09-16 12:00:00,35.1,35.11,35.06,35.09,14370.0,32.8818,32.8912,32.8443,32.8724,14370.0
2019-09-16 12:05:00,35.09,35.1,35.07,35.09,7022.0,32.8724,32.8818,32.8537,32.8724,7022.0
2019-09-16 12:10:00,35.09,35.12,35.07,35.09,10432.0,32.8724,32.9006,32.8537,32.8724,10432.0
2019-09-16 12:15:00,35.09,35.1,35.07,35.07,4315.0,32.8724,32.8818,32.8537,32.8537,4315.0
2019-09-16 12:20:00,35.07,35.07,35.04,35.05,10889.0,32.8537,32.8537,32.8256,32.835,10889.0
2019-09-16 12:25:00,35.05,35.05,34.99,34.99,15270.0,32.835,32.835,32.7788,32.7788,15270.0
2019-09-16 12:30:00,35.0,35.0,34.98,35.0,6378.0,32.7881,32.7881,32.7694,32.7881,6378.0
2019-09-16 12:35:00,35.0,35.05,34.99,35.05,21603.0,32.7881,32.835,32.7788,32.835,21603.0
2019-09-16 12:40:00,35.04,35.05,35.0,35.02,9148.0,32.8256,32.835,32.7881,32.8069,9148.0
2019-09-16 12:45:00,35.01,35.02,34.97,34.98,9280.0,32.7975,32.8069,32.76,32.7694,9280.0
2019-09-16 12:50:00,34.98,35.02,34.98,35.01,8799.0,32.7694,32.8069,32.7694,32.7975,8799.0
2019-09-16 12:55:00,35.02,35.05,35.01,35.03,4688.0,32.8069,32.835,32.7975,32.8162,4688.0
2019-09-16 13:00:00,35.02,35.03,35.01,35.03,3299.0,32.8069,32.8162,32.7975,32.8162,3299.0
2019-09-16 13:05:00,35.03,35.07,35.01,35.07,5597.0,32.8162,32.8537,32.7975,32.8537,5597.0
2019-09-16 13:10:00,35.06,35.07,35.05,35.07,3400.0,32.8443,32.8537,32.835,32.8537,3400.0
2019-09-16 13:15:00,35.05,35.15,35.05,35.15,26222.0,32.835,32.9287,32.835,32.9287,26222.0
2019-09-16 13:20:00,35.15,35.19,35.15,35.16,50538.0,32.9287,32.9661,32.9287,32.938,50538.0
2019-09-16 13:25:00,35.16,35.18,35.13,35.14,11514.0,32.938,32.9568,32.9099,32.9193,11514.0
2019-09-16 13:30:00,35.14,35.17,35.13,35.16,11358.0,32.9193,32.9474,32.9099,32.938,11358.0
2019-09-16 13:35:00,35.15,35.15,35.07,35.07,13847.0,32.9287,32.9287,32.8537,32.8537,13847.0
2019-09-16 13:40:00,35.07,35.12,35.06,35.08,20673.0,32.8537,32.9006,32.8443,32.8631,20673.0
2019-09-16 13:45:00,35.08,35.1,35.0,35.0,14712.0,32.8631,32.8818,32.7881,32.7881,14712.0
2019-09-16 13:50:00,35.01,35.05,34.99,35.04,23477.0,32.7975,32.835,32.7788,32.8256,23477.0
2019-09-16 13:55:00,35.03,35.04,35.01,35.02,15908.0,32.8162,32.8256,32.7975,32.8069,15908.0
2019-09-16 14:00:00,35.02,35.03,35.0,35.01,15213.0,32.8069,32.8162,32.7881,32.7975,15213.0
2019-09-16 14:05:00,35.02,35.02,34.94,34.95,20742.0,32.8069,32.8069,32.7319,32.7413,20742.0
2019-09-16 14:10:00,34.96,34.97,34.92,34.97,15617.0,32.7507,32.76,32.7132,32.76,15617.0
2019-09-16 14:15:00,34.97,35.01,34.96,34.97,15169.0,32.76,32.7975,32.7507,32.76,15169.0
2019-09-16 14:20:00,34.97,34.98,34.94,34.94,14517.0,32.76,32.7694,32.7319,32.7319,14517.0
2019-09-16 14:25:00,34.94,35.0,34.94,34.97,11520.0,32.7319,32.7881,32.7319,32.76,11520.0
2019-09-16 14:30:00,34.98,34.98,34.92,34.93,22658.0,32.7694,32.7694,32.7132,32.7226,22658.0
2019-09-16 14:35:00,34.93,34.96,34.91,34.96,20093.0,32.7226,32.7507,32.7038,32.7507,20093.0
2019-09-16 14:40:00,34.97,34.97,34.92,34.93,11313.0,32.76,32.76,32.7132,32.7226,11313.0
2019-09-16 14:45:00,34.93,34.96,34.92,34.96,14452.0,32.7226,32.7507,32.7132,32.7507,14452.0
2019-09-16 14:50:00,34.95,35.03,34.95,35.03,23564.0,32.7413,32.8162,32.7413,32.8162,23564.0
2019-09-16 14:55:00,35.04,35.08,35.02,35.08,28028.0,32.8256,32.8631,32.8069,32.8631,28028.0
2019-09-16 15:00:00,35.08,35.14,35.08,35.12,21541.0,32.8631,32.9193,32.8631,32.9006,21541.0
2019-09-16 15:05:00,35.12,35.19,35.1,35.19,42865.0,32.9006,32.9661,32.8818,32.9661,42865.0
2019-09-16 15:10:00,35.18,35.22,35.16,35.2,24221.0,32.9568,32.9942,32.938,32.9755,24221.0
2019-09-16 15:15:00,35.2,35.45,35.18,35.29,1212583.0,32.9755,33.2097,32.9568,33.0598,1212583.0
2019-09-16 15:20:00,35.29,35.31,35.25,35.3,60030.0,33.0598,33.0785,33.0223,33.0692,60030.0
2019-09-16 15:25:00,35.3,35.33,35.26,35.3,60390.0,33.0692,33.0973,33.0317,33.0692,60390.0
2019-09-16 15:30:00,35.3,35.34,35.21,35.22,110490.0,33.0692,33.1067,32.9849,32.9942,110490.0
2019-09-16 15:35:00,35.21,35.23,35.13,35.15,72811.0,32.9849,33.0036,32.9099,32.9287,72811.0
2019-09-16 15:40:00,35.16,35.18,35.12,35.13,53176.0,32.938,32.9568,32.9006,32.9099,53176.0
2019-09-16 15:45:00,35.13,35.16,35.12,35.14,60272.0,32.9099,32.938,32.9006,32.9193,60272.0
2019-09-16 15:50:00,35.14,35.16,35.09,35.1,102787.0,32.9193,32.938,32.8724,32.8818,102787.0
2019-09-16 15:55:00,35.1,35.21,35.1,35.2,207227.0,32.8818,32.9849,32.8818,32.9755,207227.0
2019-09-17 09:30:00,35.1,35.39,35.1,35.17,44217.0,32.984,33.2565,32.984,33.0497,44217.0
2019-09-17 09:35:00,35.18,35.32,35.16,35.29,16902.0,33.0591,33.1907,33.0403,33.1625,16902.0
2019-09-17 09:40:00,35.27,35.28,35.15,35.23,34668.0,33.1437,33.1531,33.0309,33.1061,34668.0
2019-09-17 09:45:00,35.23,35.35,35.22,35.34,73975.0,33.1061,33.2189,33.0967,33.2095,73975.0
2019-09-17 09:50:00,35.33,35.34,35.3,35.3,18060.0,33.2001,33.2095,33.1719,33.1719,18060.0
2019-09-17 09:55:00,35.29,35.37,35.25,35.29,21324.0,33.1625,33.2377,33.1249,33.1625,21324.0
2019-09-17 10:00:00,35.3,35.36,35.26,35.31,53182.0,33.1719,33.2283,33.1343,33.1813,53182.0
2019-09-17 10:05:00,35.3,35.31,35.21,35.24,21600.0,33.1719,33.1813,33.0873,33.1155,21600.0
2019-09-17 10:10:00,35.25,35.25,35.19,35.2,49771.0,33.1249,33.1249,33.0685,33.0779,49771.0
2019-09-17 10:15:00,35.2,35.23,35.15,35.19,35501.0,33.0779,33.1061,33.0309,33.0685,35501.0
2019-09-17 10:20:00,35.2,35.29,35.19,35.29,16192.0,33.0779,33.1625,33.0685,33.1625,16192.0
2019-09-17 10:25:00,35.29,35.36,35.27,35.32,17994.0,33.1625,33.2283,33.1437,33.1907,17994.0
2019-09-17 10:30:00,35.32,35.33,35.25,35.28,31965.0,33.1907,33.2001,33.1249,33.1531,31965.0
2019-09-17 10:35:00,35.28,35.32,35.26,35.29,11907.0,33.1531,33.1907,33.1343,33.1625,11907.0
2019-09-17 10:40:00,35.29,35.32,35.28,35.32,9260.0,33.1625,33.1907,33.1531,33.1907,9260.0
2019-09-17 10:45:00,35.32,35.35,35.27,35.32,15767.0,33.1907,33.2189,33.1437,33.1907,15767.0
2019-09-17 10:50:00,35.32,35.39,35.31,35.37,13588.0,33.1907,33.2565,33.1813,33.2377,13588.0
2019-09-17 10:55:00,35.38,35.42,35.37,35.41,18934.0,33.2471,33.2847,33.2377,33.2753,18934.0
2019-09-17 11:00:00,35.4,35.48,35.4,35.47,22066.0,33.2659,33.3411,33.2659,33.3317,22066.0
2019-09-17 11:05:00,35.48,35.51,35.44,35.45,36544.0,33.3411,33.3692,33.3035,33.3129,36544.0
2019-09-17 11:10:00,35.44,35.47,35.37,35.39,16402.0,33.3035,33.3317,33.2377,33.2565,16402.0
2019-09-17 11:15:00,35.38,35.4,35.37,35.38,11548.0,33.2471,33.2659,33.2377,33.2471,11548.0
2019-09-17 11:20:00,35.38,35.39,35.35,35.38,28158.0,33.2471,33.2565,33.2189,33.2471,28158.0
2019-09-17 11:25:00,35.37,35.38,35.3,35.3,40130.0,33.2377,33.2471,33.1719,33.1719,40130.0
2019-09-17 11:30:00,35.3,35.37,35.29,35.36,24544.0,33.1719,33.2377,33.1625,33.2283,24544.0
2019-09-17 11:35:00,35.36,35.37,35.33,35.35,10435.0,33.2283,33.2377,33.2001,33.2189,10435.0
2019-09-17 11:40:00,35.35,35.4,35.35,35.39,19646.0,33.2189,33.2659,33.2189,33.2565,19646.0
2019-09-17 11:45:00,35.39,35.44,35.38,35.43,15847.0,33.2565,33.3035,33.2471,33.2941,15847.0
2019-09-17 11:50:00,35.43,35.43,35.36,35.36,10780.0,33.2941,33.2941,33.2283,33.2283,10780.0
2019-09-17 11:55:00,35.35,35.36,35.3,35.32,12479.0,33.2189,33.2283,33.1719,33.1907,12479.0
2019-09-17 12:00:00,35.33,35.36,35.3,35.34,28022.0,33.2001,33.2283,33.1719,33.2095,28022.0
2019-09-17 12:05:00,35.33,35.36,35.3,35.36,66946.0,33.2001,33.2283,33.1719,33.2283,66946.0
2019-09-17 12:10:00,35.36,35.44,35.35,35.41,16345.0,33.2283,33.3035,33.2189,33.2753,16345.0
2019-09-17 12:15:00,35.42,35.44,35.36,35.36,5492.0,33.2847,33.3035,33.2283,33.2283,5492.0
2019-09-17 12:20:00,35.36,35.38,35.35,35.36,12351.0,33.2283,33.2471,33.2189,33.2283,12351.0
2019-09-17 12:25:00,35.35,35.4,35.35,35.4,22670.0,33.2189,33.2659,33.2189,33.2659,22670.0
2019-09-17 12:30:00,35.4,35.42,35.37,35.39,6785.0,33.2659,33.2847,33.2377,33.2565,6785.0
2019-09-17 12:35:00,35.39,35.4,35.35,35.39,12314.0,33.2565,33.2659,33.2189,33.2565,12314.0
2019-09-17 12:40:00,35.39,35.42,35.38,35.39,11516.0,33.2565,33.2847,33.2471,33.2565,11516.0
2019-09-17 12:45:00,35.4,35.44,35.39,35.43,8603.0,33.2659,33.3035,33.2565,33.2941,8603.0
2019-09-17 12:50:00,35.43,35.47,35.42,35.44,10296.0,33.2941,33.3317,33.2847,33.3035,10296.0
2019-09-17 12:55:00,35.45,35.46,35.42,35.46,12289.0,33.3129,33.3223,33.2847,33.3223,12289.0
2019-09-17 13:00:00,35.46,35.47,35.45,35.45,10147.0,33.3223,33.3317,33.3129,33.3129,10147.0
2019-09-17 13:05:00,35.45,35.48,35.44,35.47,14662.0,33.3129,33.3411,33.3035,33.3317,14662.0
2019-09-17 13:10:00,35.47,35.49,35.45,35.46,15848.0,33.3317,33.3505,33.3129,33.3223,15848.0
2019-09-17 13:15:00,35.46,35.51,35.46,35.5,47768.0,33.3223,33.3692,33.3223,33.3598,47768.0
2019-09-17 13:20:00,35.49,35.5,35.45,35.45,9723.0,33.3505,33.3598,33.3129,33.3129,9723.0
2019-09-17 13:25:00,35.45,35.46,35.43,35.44,10027.0,33.3129,33.3223,33.2941,33.3035,10027.0
2019-09-17 13:30:00,35.43,35.48,35.42,35.47,12830.0,33.2941,33.3411,33.2847,33.3317,12830.0
2019-09-17 13:35:00,35.47,35.47,35.44,35.46,6668.0,33.3317,33.3317,33.3035,33.3223,6668.0
2019-09-17 13:40:00,35.47,35.51,35.46,35.48,30546.0,33.3317,33.3692,33.3223,33.3411,30546.0
2019-09-17 13:45:00,35.48,35.55,35.48,35.55,37463.0,33.3411,33.4068,33.3411,33.4068,37463.0
2019-09-17 13:50:00,35.56,35.59,35.54,35.57,31621.0,33.4162,33.4444,33.3974,33.4256,31621.0
2019-09-17 13:55:00,35.57,35.62,35.56,35.61,42848.0,33.4256,33.4726,33.4162,33.4632,42848.0
2019-09-17 14:00:00,35.62,35.62,35.59,35.61,69660.0,33.4726,33.4726,33.4444,33.4632,69660.0
2019-09-17 14:05:00,35.61,35.61,35.53,35.55,26592.0,33.4632,33.4632,33.388,33.4068,26592.0
2019-09-17 14:10:00,35.55,35.55,35.5,35.51,7060.0,33.4068,33.4068,33.3598,33.3692,7060.0
2019-09-17 14:15:00,35.51,35.56,35.5,35.55,25653.0,33.3692,33.4162,33.3598,33.4068,25653.0
2019-09-17 14:20:00,35.55,35.6,35.55,35.59,17066.0,33.4068,33.4538,33.4068,33.4444,17066.0
2019-09-17 14:25:00,35.59,35.6,35.56,35.57,34555.0,33.4444,33.4538,33.4162,33.4256,34555.0
2019-09-17 14:30:00,35.57,35.59,35.55,35.57,63844.0,33.4256,33.4444,33.4068,33.4256,63844.0
2019-09-17 14:35:00,35.57,35.57,35.48,35.5,39648.0,33.4256,33.4256,33.3411,33.3598,39648.0
2019-09-17 14:40:00,35.5,35.52,35.49,35.51,30296.0,33.3598,33.3786,33.3505,33.3692,30296.0
2019-09-17 14:45:00,35.51,35.51,35.46,35.48,18796.0,33.3692,33.3692,33.3223,33.3411,18796.0
2019-09-17 14:50:00,35.47,35.49,35.44,35.47,20650.0,33.3317,33.3505,33.3035,33.3317,20650.0
2019-09-17 14:55:00,35.48,35.5,35.41,35.43,64766.0,33.3411,33.3598,33.2753,33.2941,64766.0
2019-09-17 15:00:00,35.44,35.44,35.37,35.4,34269.0,33.3035,33.3035,33.2377,33.2659,34269.0
2019-09-17 15:05:00,35.39,35.41,35.37,35.39,27713.0,33.2565,33.2753,33.2377,33.2565,27713.0
2019-09-17 15:10:00,35.4,35.41,35.36,35.38,21911.0,33.2659,33.2753,33.2283,33.2471,21911.0
2019-09-17 15:15:00,35.39,35.42,35.37,35.4,29657.0,33.2565,33.2847,33.2377,33.2659,29657.0
2019-09-17 15:20:00,35.39,35.44,35.39,35.42,29786.0,33.2565,33.3035,33.2565,33.2847,29786.0
2019-09-17 15:25:00,35.43,35.45,35.42,35.43,40090.0,33.2941,33.3129,33.2847,33.2941,40090.0
2019-09-17 15:30:00,35.44,35.46,35.42,35.45,28708.0,33.3035,33.3223,33.2847,33.3129,28708.0
2019-09-17 15:35:00,35.46,35.48,35.44,35.47,37409.0,33.3223,33.3411,33.3035,33.3317,37409.0
2019-09-17 15:40:00,35.47,35.5,35.46,35.46,50848.0,33.3317,33.3598,33.3223,33.3223,50848.0
2019-09-17 15:45:00,35.46,35.49,35.41,35.41,79959.0,33.3223,33.3505,33.2753,33.2753,79959.0
2019-09-17 15:50:00,35.41,35.45,35.4,35.4,83408.0,33.2753,33.3129,33.2659,33.2659,83408.0
2019-09-17 15:55:00,35.4,35.44,35.38,35.41,214982.0,33.2659,33.3035,33.2471,33.2753,214982.0
2019-09-18 09:30:00,35.31,35.35,35.14,35.18,45253.0,33.1813,33.2189,33.0216,33.0591,45253.0
2019-09-18 09:35:00,35.15,35.3,35.07,35.09,25270.0,33.0309,33.1719,32.9558,32.9746,25270.0
2019-09-18 09:40:00,35.09,35.28,35.09,35.27,22376.0,32.9746,33.1531,32.9746,33.1437,22376.0
2019-09-18 09:45:00,35.27,35.32,35.19,35.32,22798.0,33.1437,33.1907,33.0685,33.1907,22798.0
2019-09-18 09:50:00,35.31,35.39,35.28,35.36,31653.0,33.1813,33.2565,33.1531,33.2283,31653.0
2019-09-18 09:55:00,35.35,35.41,35.31,35.36,102816.0,33.2189,33.2753,33.1813,33.2283,102816.0
2019-09-18 10:00:00,35.36,35.47,35.32,35.39,38547.0,33.2283,33.3317,33.1907,33.2565,38547.0
2019-09-18 10:05:00,35.39,35.4,35.3,35.31,76772.0,33.2565,33.2659,33.1719,33.1813,76772.0
2019-09-18 10:10:00,35.31,35.34,35.25,35.29,38653.0,33.1813,33.2095,33.1249,33.1625,38653.0
2019-09-18 10:15:00,35.29,35.31,35.24,35.27,26407.0,33.1625,33.1813,33.1155,33.1437,26407.0
2019-09-18 10:20:00,35.27,35.34,35.26,35.34,62902.0,33.1437,33.2095,33.1343,33.2095,62902.0
2019-09-18 10:25:00,35.34,35.34,35.24,35.24,25609.0,33.2095,33.2095,33.1155,33.1155,25609.0
2019-09-18 10:30:00,35.24,35.27,35.19,35.27,20415.0,33.1155,33.1437,33.0685,33.1437,20415.0
2019-09-18 10:35:00,35.27,35.32,35.26,35.3,9747.0,33.1437,33.1907,33.1343,33.1719,9747.0
2019-09-18 10:40:00,35.3,35.33,35.3,35.31,14660.0,33.1719,33.2001,33.1719,33.1813,14660.0
2019-09-18 10:45:00,35.31,35.34,35.28,35.29,15193.0,33.1813,33.2095,33.1531,33.1625,15193.0
2019-09-18 10:50:00,35.29,35.32,35.26,35.31,44377.0,33.1625,33.1907,33.1343,33.1813,44377.0
2019-09-18 10:55:00,35.3,35.31,35.27,35.29,16237.0,33.1719,33.1813,33.1437,33.1625,16237.0
2019-09-18 11:00:00,35.28,35.28,35.22,35.23,13677.0,33.1531,33.1531,33.0967,33.1061,13677.0
2019-09-18 11:05:00,35.22,35.22,35.17,35.19,29980.0,33.0967,33.0967,33.0497,33.0685,29980.0
2019-09-18 11:10:00,35.2,35.21,35.16,35.18,15550.0,33.0779,33.0873,33.0403,33.0591,15550.0
2019-09-18 11:15:00,35.18,35.18,35.12,35.15,15406.0,33.0591,33.0591,33.0028,33.0309,15406.0
2019-09-18 11:20:00,35.15,35.19,35.14,35.19,15585.0,33.0309,33.0685,33.0216,33.0685,15585.0
2019-09-18 11:25:00,35.2,35.23,35.18,35.23,13007.0,33.0779,33.1061,33.0591,33.1061,13007.0
2019-09-18 11:30:00,35.23,35.25,35.21,35.22,21660.0,33.1061,33.1249,33.0873,33.0967,21660.0
2019-09-18 11:35:00,35.22,35.22,35.16,35.18,21237.0,33.0967,33.0967,33.0403,33.0591,21237.0
2019-09-18 11:40:00,35.18,35.19,35.15,35.19,13455.0,33.0591,33.0685,33.0309,33.0685,13455.0
2019-09-18 11:45:00,35.18,35.2,35.17,35.2,8893.0,33.0591,33.0779,33.0497,33.0779,8893.0
2019-09-18 11:50:00,35.2,35.21,35.17,35.19,11470.0,33.0779,33.0873,33.0497,33.0685,11470.0
2019-09-18 11:55:00,35.18,35.2,35.16,35.16,13257.0,33.0591,33.0779,33.0403,33.0403,13257.0
2019-09-18 12:00:00,35.16,35.19,35.14,35.18,19018.0,33.0403,33.0685,33.0216,33.0591,19018.0
2019-09-18 12:05:00,35.18,35.19,35.15,35.16,15225.0,33.0591,33.0685,33.0309,33.0403,15225.0
2019-09-18 12:10:00,35.16,35.16,35.12,35.13,14405.0,33.0403,33.0403,33.0028,33.0122,14405.0
2019-09-18 12:15:00,35.13,35.16,35.12,35.14,36331.0,33.0122,33.0403,33.0028,33.0216,36331.0
2019-09-18 12:20:00,35.15,35.15,35.12,35.13,25698.0,33.0309,33.0309,33.0028,33.0122,25698.0
2019-09-18 12:25:00,35.12,35.14,35.11,35.12,24750.0,33.0028,33.0216,32.9934,33.0028,24750.0
2019-09-18 12:30:00,35.12,35.14,35.1,35.12,21221.0,33.0028,33.0216,32.984,33.0028,21221.0
2019-09-18 12:35:00,35.12,35.21,35.12,35.2,22761.0,33.0028,33.0873,33.0028,33.0779,22761.0
2019-09-18 12:40:00,35.2,35.21,35.17,35.18,16485.0,33.0779,33.0873,33.0497,33.0591,16485.0
2019-09-18 12:45:00,35.19,35.22,35.19,35.19,8284.0,33.0685,33.0967,33.0685,33.0685,8284.0
2019-09-18 12:50:00,35.19,35.22,35.19,35.21,14966.0,33.0685,33.0967,33.0685,33.0873,14966.0
2019-09-18 12:55:00,35.2,35.22,35.19,35.22,8021.0,33.0779,33.0967,33.0685,33.0967,8021.0
2019-09-18 13:00:00,35.22,35.26,35.21,35.24,34752.0,33.0967,33.1343,33.0873,33.1155,34752.0
2019-09-18 13:05:00,35.24,35.25,35.2,35.25,14989.0,33.1155,33.1249,33.0779,33.1249,14989.0
2019-09-18 13:10:00,35.25,35.25,35.2,35.21,12545.0,33.1249,33.1249,33.0779,33.0873,12545.0
2019-09-18 13:15:00,35.21,35.24,35.21,35.22,15641.0,33.0873,33.1155,33.0873,33.0967,15641.0
2019-09-18 13:20:00,35.22,35.23,35.21,35.22,6563.0,33.0967,33.1061,33.0873,33.0967,6563.0
2019-09-18 13:25:00,35.22,35.22,35.17,35.18,16387.0,33.0967,33.0967,33.0497,33.0591,16387.0
2019-09-18 13:30:00,35.18,35.19,35.15,35.16,12582.0,33.0591,33.0685,33.0309,33.0403,12582.0
2019-09-18 13:35:00,35.15,35.16,35.11,35.14,16305.0,33.0309,33.0403,32.9934,33.0216,16305.0
2019-09-18 13:40:00,35.13,35.14,35.11,35.13,12183.0,33.0122,33.0216,32.9934,33.0122,12183.0
2019-09-18 13:45:00,35.12,35.13,35.1,35.13,16201.0,33.0028,33.0122,32.984,33.0122,16201.0
2019-09-18 13:50:00,35.13,35.15,35.09,35.09,99084.0,33.0122,33.0309,32.9746,32.9746,99084.0
2019-09-18 13:55:00,35.1,35.17,34.98,35.02,161002.0,32.984,33.0497,32.8712,32.9088,161002.0
2019-09-18 14:00:00,35.08,35.14,34.95,35.02,24024.0,32.9652,33.0216,32.843,32.9088,24024.0
2019-09-18 14:05:00,35.03,35.07,34.94,34.94,37085.0,32.9182,32.9558,32.8336,32.8336,37085.0
2019-09-18 14:10:00,34.94,34.96,34.82,34.84,32467.0,32.8336,32.8524,32.7208,32.7396,32467.0
2019-09-18 14:15:00,34.84,34.88,34.81,34.82,20013.0,32.7396,32.7772,32.7114,32.7208,20013.0
2019-09-18 14:20:00,34.82,34.82,34.5,34.74,123390.0,32.7208,32.7208,32.4201,32.6457,123390.0
2019-09-18 14:25:00,34.74,34.87,34.73,34.85,20611.0,32.6457,32.7678,32.6363,32.749,20611.0
2019-09-18 14:30:00,34.86,34.88,34.83,34.87,23941.0,32.7584,32.7772,32.7302,32.7678,23941.0
2019-09-18 14:35:00,34.86,34.88,34.82,34.88,47438.0,32.7584,32.7772,32.7208,32.7772,47438.0
2019-09-18 14:40:00,34.88,34.89,34.81,34.84,38943.0,32.7772,32.7866,32.7114,32.7396,38943.0
2019-09-18 14:45:00,34.84,34.85,34.78,34.8,24029.0,32.7396,32.749,32.6833,32.702,24029.0
2019-09-18 14:50:00,34.8,34.97,34.78,34.97,114631.0,32.702,32.8618,32.6833,32.8618,114631.0
2019-09-18 14:55:00,34.98,35.03,34.94,35.02,36095.0,32.8712,32.9182,32.8336,32.9088,36095.0
2019-09-18 15:00:00,35.02,35.07,35.02,35.03,34567.0,32.9088,32.9558,32.9088,32.9182,34567.0
2019-09-18 15:05:00,35.02,35.03,34.97,34.99,40271.0,32.9088,32.9182,32.8618,32.8806,40271.0
2019-09-18 15:10:00,34.99,35.0,34.96,34.97,42401.0,32.8806,32.89,32.8524,32.8618,42401.0
2019-09-18 15:15:00,34.97,35.0,34.96,35.0,65294.0,32.8618,32.89,32.8524,32.89,65294.0
2019-09-18 15:20:00,35.0,35.02,34.97,35.01,81327.0,32.89,32.9088,32.8618,32.8994,81327.0
2019-09-18 15:25:00,35.02,35.05,35.01,35.02,53857.0,32.9088,32.937,32.8994,32.9088,53857.0
2019-09-18 15:30:00,35.03,35.11,35.01,35.11,87172.0,32.9182,32.9934,32.8994,32.9934,87172.0
2019-09-18 15:35:00,35.11,35.12,35.04,35.05,102457.0,32.9934,33.0028,32.9276,32.937,102457.0
2019-09-18 15:40:00,35.05,35.07,34.99,34.99,123730.0,32.937,32.9558,32.8806,32.8806,123730.0
2019-09-18 15:45:00,35.0,35.0,34.9,34.91,253898.0,32.89,32.89,32.796,32.8054,253898.0
2019-09-18 15:50:00,34.91,34.98,34.89,34.93,285931.0,32.8054,32.8712,32.7866,32.8242,285931.0
2019-09-18 15:55:00,34.92,34.99,34.9,34.91,540419.0,32.8148,32.8806,32.796,32.8054,540419.0
2019-09-19 09:30:00,35.0,35.26,35.0,35.16,46019.0,32.89,33.1343,32.89,33.0403,46019.0
2019-09-19 09:35:00,35.16,35.17,35.09,35.13,56823.0,33.0403,33.0497,32.9746,33.0122,56823.0
2019-09-19 09:40:00,35.14,35.26,35.13,35.26,56265.0,33.0216,33.1343,33.0122,33.1343,56265.0
2019-09-19 09:45:00,35.25,35.26,35.14,35.2,38934.0,33.1249,33.1343,33.0216,33.0779,38934.0
2019-09-19 09:50:00,35.2,35.21,35.15,35.18,35826.0,33.0779,33.0873,33.0309,33.0591,35826.0
2019-09-19 09:55:00,35.18,35.25,35.12,35.24,18950.0,33.0591,33.1249,33.0028,33.1155,18950.0
2019-09-19 10:00:00,35.24,35.3,35.23,35.28,46356.0,33.1155,33.1719,33.1061,33.1531,46356.0
2019-09-19 10:05:00,35.29,35.41,35.27,35.4,57413.0,33.1625,33.2753,33.1437,33.2659,57413.0
2019-09-19 10:10:00,35.39,35.51,35.38,35.49,38406.0,33.2565,33.3692,33.2471,33.3505,38406.0
2019-09-19 10:15:00,35.49,35.5,35.41,35.45,35105.0,33.3505,33.3598,33.2753,33.3129,35105.0
2019-09-19 10:20:00,35.44,35.44,35.35,35.4,29796.0,33.3035,33.3035,33.2189,33.2659,29796.0
2019-09-19 10:25:00,35.41,35.45,35.34,35.37,55339.0,33.2753,33.3129,33.2095,33.2377,55339.0
2019-09-19 10:30:00,35.37,35.39,35.35,35.36,23508.0,33.2377,33.2565,33.2189,33.2283,23508.0
2019-09-19 10:35:00,35.36,35.38,35.32,35.35,26178.0,33.2283,33.2471,33.1907,33.2189,26178.0
2019-09-19 10:40:00,35.36,35.36,35.32,35.34,18004.0,33.2283,33.2283,33.1907,33.2095,18004.0
2019-09-19 10:45:00,35.33,35.35,35.29,35.35,26865.0,33.2001,33.2189,33.1625,33.2189,26865.0
2019-09-19 10:50:00,35.36,35.4,35.35,35.36,40410.0,33.2283,33.2659,33.2189,33.2283,40410.0
2019-09-19 10:55:00,35.35,35.37,35.32,35.36,8361.0,33.2189,33.2377,33.1907,33.2283,8361.0
2019-09-19 11:00:00,35.37,35.38,35.33,35.36,31797.0,33.2377,33.2471,33.2001,33.2283,31797.0
2019-09-19 11:05:00,35.36,35.36,35.34,35.34,26501.0,33.2283,33.2283,33.2095,33.2095,26501.0
2019-09-19 11:10:00,35.34,35.36,35.31,35.35,30858.0,33.2095,33.2283,33.1813,33.2189,30858.0
2019-09-19 11:15:00,35.34,35.36,35.32,35.33,16049.0,33.2095,33.2283,33.1907,33.2001,16049.0
2019-09-19 11:20:00,35.32,35.41,35.32,35.41,31785.0,33.1907,33.2753,33.1907,33.2753,31785.0
2019-09-19 11:25:00,35.41,35.47,35.41,35.45,18720.0,33.2753,33.3317,33.2753,33.3129,18720.0
2019-09-19 11:30:00,35.45,35.47,35.43,35.46,15968.0,33.3129,33.3317,33.2941,33.3223,15968.0
2019-09-19 11:35:00,35.46,35.47,35.44,35.46,27046.0,33.3223,33.3317,33.3035,33.3223,27046.0
2019-09-19 11:40:00,35.45,35.48,35.44,35.48,18840.0,33.3129,33.3411,33.3035,33.3411,18840.0
2019-09-19 11:45:00,35.47,35.48,35.44,35.46,16184.0,33.3317,33.3411,33.3035,33.3223,16184.0
2019-09-19 11:50:00,35.46,35.47,35.45,35.46,17615.0,33.3223,33.3317,33.3129,33.3223,17615.0
2019-09-19 11:55:00,35.46,35.47,35.44,35.46,11224.0,33.3223,33.3317,33.3035,33.3223,11224.0
2019-09-19 12:00:00,35.46,35.48,35.45,35.48,20315.0,33.3223,33.3411,33.3129,33.3411,20315.0
2019-09-19 12:05:00,35.49,35.51,35.49,35.5,16041.0,33.3505,33.3692,33.3505,33.3598,16041.0
2019-09-19 12:10:00,35.5,35.51,35.49,35.5,20813.0,33.3598,33.3692,33.3505,33.3598,20813.0
2019-09-19 12:15:00,35.49,35.55,35.49,35.54,19287.0,33.3505,33.4068,33.3505,33.3974,19287.0
2019-09-19 12:20:00,35.54,35.55,35.51,35.52,19696.0,33.3974,33.4068,33.3692,33.3786,19696.0
2019-09-19 12:25:00,35.52,35.54,35.49,35.54,20250.0,33.3786,33.3974,33.3505,33.3974,20250.0
2019-09-19 12:30:00,35.55,35.57,35.53,35.56,15413.0,33.4068,33.4256,33.388,33.4162,15413.0
2019-09-19 12:35:00,35.55,35.55,35.51,35.52,13562.0,33.4068,33.4068,33.3692,33.3786,13562.0
2019-09-19 12:40:00,35.53,35.55,35.5,35.53,14122.0,33.388,33.4068,33.3598,33.388,14122.0
2019-09-19 12:45:00,35.52,35.53,35.5,35.5,13902.0,33.3786,33.388,33.3598,33.3598,13902.0
2019-09-19 12:50:00,35.51,35.51,35.48,35.49,8501.0,33.3692,33.3692,33.3411,33.3505,8501.0
2019-09-19 12:55:00,35.49,35.54,35.49,35.54,18375.0,33.3505,33.3974,33.3505,33.3974,18375.0
2019-09-19 13:00:00,35.54,35.58,35.53,35.57,20206.0,33.3974,33.435,33.388,33.4256,20206.0
2019-09-19 13:05:00,35.57,35.59,35.54,35.56,16981.0,33.4256,33.4444,33.3974,33.4162,16981.0
2019-09-19 13:10:00,35.56,35.56,35.48,35.48,18267.0,33.4162,33.4162,33.3411,33.3411,18267.0
2019-09-19 13:15:00,35.48,35.5,35.46,35.47,18121.0,33.3411,33.3598,33.3223,33.3317,18121.0
2019-09-19 13:20:00,35.47,35.5,35.45,35.5,14991.0,33.3317,33.3598,33.3129,33.3598,14991.0
2019-09-19 13:25:00,35.49,35.51,35.47,35.49,11065.0,33.3505,33.3692,33.3317,33.3505,11065.0
2019-09-19 13:30:00,35.49,35.53,35.49,35.53,13750.0,33.3505,33.388,33.3505,33.388,13750.0
2019-09-19 13:35:00,35.53,35.58,35.53,35.58,22038.0,33.388,33.435,33.388,33.435,22038.0
2019-09-19 13:40:00,35.58,35.59,35.53,35.55,20746.0,33.435,33.4444,33.388,33.4068,20746.0
2019-09-19 13:45:00,35.55,35.56,35.54,35.55,10661.0,33.4068,33.4162,33.3974,33.4068,10661.0
2019-09-19 13:50:00,35.55,35.57,35.53,35.53,12806.0,33.4068,33.4256,33.388,33.388,12806.0
2019-09-19 13:55:00,35.53,35.55,35.52,35.55,24283.0,33.388,33.4068,33.3786,33.4068,24283.0
2019-09-19 14:00:00,35.54,35.55,35.53,35.54,12402.0,33.3974,33.4068,33.388,33.3974,12402.0
2019-09-19 14:05:00,35.54,35.57,35.53,35.56,79542.0,33.3974,33.4256,33.388,33.4162,79542.0
2019-09-19 14:10:00,35.55,35.56,35.5,35.53,25655.0,33.4068,33.4162,33.3598,33.388,25655.0
2019-09-19 14:15:00,35.54,35.57,35.53,35.57,21161.0,33.3974,33.4256,33.388,33.4256,21161.0
2019-09-19 14:20:00,35.57,35.62,35.56,35.59,17794.0,33.4256,33.4726,33.4162,33.4444,17794.0
2019-09-19 14:25:00,35.59,35.59,35.56,35.58,18679.0,33.4444,33.4444,33.4162,33.435,18679.0
2019-09-19 14:30:00,35.58,35.59,35.54,35.54,24147.0,33.435,33.4444,33.3974,33.3974,24147.0
2019-09-19 14:35:00,35.55,35.58,35.54,35.56,23391.0,33.4068,33.435,33.3974,33.4162,23391.0
2019-09-19 14:40:00,35.56,35.57,35.52,35.53,19362.0,33.4162,33.4256,33.3786,33.388,19362.0
2019-09-19 14:45:00,35.54,35.54,35.51,35.52,26087.0,33.3974,33.3974,33.3692,33.3786,26087.0
2019-09-19 14:50:00,35.52,35.54,35.51,35.52,22042.0,33.3786,33.3974,33.3692,33.3786,22042.0
2019-09-19 14:55:00,35.52,35.52,35.47,35.49,26378.0,33.3786,33.3786,33.3317,33.3505,26378.0
2019-09-19 15:00:00,35.48,35.52,35.47,35.5,45252.0,33.3411,33.3786,33.3317,33.3598,45252.0
2019-09-19 15:05:00,35.5,35.51,35.48,35.51,26802.0,33.3598,33.3692,33.3411,33.3692,26802.0
2019-09-19 15:10:00,35.51,35.57,35.51,35.56,22013.0,33.3692,33.4256,33.3692,33.4162,22013.0
2019-09-19 15:15:00,35.57,35.59,35.54,35.58,22111.0,33.4256,33.4444,33.3974,33.435,22111.0
2019-09-19 15:20:00,35.58,35.6,35.57,35.58,28865.0,33.435,33.4538,33.4256,33.435,28865.0
2019-09-19 15:25:00,35.57,35.58,35.52,35.52,29235.0,33.4256,33.435,33.3786,33.3786,29235.0
2019-09-19 15:30:00,35.52,35.53,35.48,35.51,33287.0,33.3786,33.388,33.3411,33.3692,33287.0
2019-09-19 15:35:00,35.51,35.58,35.49,35.55,42294.0,33.3692,33.435,33.3505,33.4068,42294.0
2019-09-19 15:40:00,35.55,35.58,35.52,35.53,51230.0,33.4068,33.435,33.3786,33.388,51230.0
2019-09-19 15:45:00,35.52,35.56,35.5,35.55,73237.0,33.3786,33.4162,33.3598,33.4068,73237.0
2019-09-19 15:50:00,35.54,35.55,35.52,35.55,114168.0,33.3974,33.4068,33.3786,33.4068,114168.0
2019-09-19 15:55:00,35.55,35.58,35.46,35.47,336001.0,33.4068,33.435,33.3223,33.3317,336001.0
2019-09-20 09:30:00,35.67,35.72,35.62,35.67,255325.0,33.5196,33.5666,33.4726,33.5196,255325.0
2019-09-20 09:35:00,35.67,35.68,35.53,35.66,19095.0,33.5196,33.529,33.388,33.5102,19095.0
2019-09-20 09:40:00,35.66,35.66,35.61,35.64,11091.0,33.5102,33.5102,33.4632,33.4914,11091.0
2019-09-20 09:45:00,35.64,35.64,35.54,35.59,10014.0,33.4914,33.4914,33.3974,33.4444,10014.0
2019-09-20 09:50:00,35.59,35.6,35.53,35.57,13466.0,33.4444,33.4538,33.388,33.4256,13466.0
2019-09-20 09:55:00,35.57,35.6,35.46,35.46,22166.0,33.4256,33.4538,33.3223,33.3223,22166.0
2019-09-20 10:00:00,35.47,35.49,35.45,35.49,23520.0,33.3317,33.3505,33.3129,33.3505,23520.0
2019-09-20 10:05:00,35.49,35.52,35.45,35.52,7876.0,33.3505,33.3786,33.3129,33.3786,7876.0
2019-09-20 10:10:00,35.52,35.53,35.42,35.43,14392.0,33.3786,33.388,33.2847,33.2941,14392.0
2019-09-20 10:15:00,35.43,35.48,35.41,35.46,17556.0,33.2941,33.3411,33.2753,33.3223,17556.0
2019-09-20 10:20:00,35.46,35.51,35.45,35.48,10236.0,33.3223,33.3692,33.3129,33.3411,10236.0
2019-09-20 10:25:00,35.48,35.54,35.48,35.49,17405.0,33.3411,33.3974,33.3411,33.3505,17405.0
2019-09-20 10:30:00,35.49,35.5,35.44,35.45,11049.0,33.3505,33.3598,33.3035,33.3129,11049.0
2019-09-20 10:35:00,35.45,35.48,35.43,35.46,23546.0,33.3129,33.3411,33.2941,33.3223,23546.0
2019-09-20 10:40:00,35.45,35.46,35.4,35.4,16454.0,33.3129,33.3223,33.2659,33.2659,16454.0
2019-09-20 10:45:00,35.41,35.41,35.37,35.41,17787.0,33.2753,33.2753,33.2377,33.2753,17787.0
2019-09-20 10:50:00,35.41,35.45,35.4,35.43,23953.0,33.2753,33.3129,33.2659,33.2941,23953.0
2019-09-20 10:55:00,35.43,35.44,35.4,35.44,17440.0,33.2941,33.3035,33.2659,33.3035,17440.0
2019-09-20 11:00:00,35.43,35.48,35.43,35.47,12708.0,33.2941,33.3411,33.2941,33.3317,12708.0
2019-09-20 11:05:00,35.46,35.59,35.45,35.59,31151.0,33.3223,33.4444,33.3129,33.4444,31151.0
2019-09-20 11:10:00,35.59,35.63,35.58,35.58,17124.0,33.4444,33.482,33.435,33.435,17124.0
2019-09-20 11:15:00,35.58,35.61,35.56,35.59,33320.0,33.435,33.4632,33.4162,33.4444,33320.0
2019-09-20 11:20:00,35.59,35.6,35.57,35.59,12701.0,33.4444,33.4538,33.4256,33.4444,12701.0
2019-09-20 11:25:00,35.59,35.6,35.57,35.58,15775.0,33.4444,33.4538,33.4256,33.435,15775.0
2019-09-20 11:30:00,35.58,35.58,35.51,35.51,16211.0,33.435,33.435,33.3692,33.3692,16211.0
2019-09-20 11:35:00,35.51,35.52,35.5,35.51,8033.0,33.3692,33.3786,33.3598,33.3692,8033.0
2019-09-20 11:40:00,35.5,35.51,35.45,35.45,19222.0,33.3598,33.3692,33.3129,33.3129,19222.0
2019-09-20 11:45:00,35.46,35.47,35.43,35.46,8687.0,33.3223,33.3317,33.2941,33.3223,8687.0
2019-09-20 11:50:00,35.46,35.5,35.45,35.48,19770.0,33.3223,33.3598,33.3129,33.3411,19770.0
2019-09-20 11:55:00,35.48,35.5,35.47,35.48,7923.0,33.3411,33.3598,33.3317,33.3411,7923.0
2019-09-20 12:00:00,35.48,35.5,35.47,35.49,21201.0,33.3411,33.3598,33.3317,33.3505,21201.0
2019-09-20 12:05:00,35.49,35.53,35.48,35.52,27605.0,33.3505,33.388,33.3411,33.3786,27605.0
2019-09-20 12:10:00,35.52,35.53,35.51,35.52,10833.0,33.3786,33.388,33.3692,33.3786,10833.0
2019-09-20 12:15:00,35.52,35.52,35.47,35.48,10768.0,33.3786,33.3786,33.3317,33.3411,10768.0
2019-09-20 12:20:00,35.49,35.52,35.48,35.5,9984.0,33.3505,33.3786,33.3411,33.3598,9984.0
2019-09-20 12:25:00,35.51,35.51,35.48,35.5,5923.0,33.3692,33.3692,33.3411,33.3598,5923.0
2019-09-20 12:30:00,35.5,35.52,35.49,35.52,7479.0,33.3598,33.3786,33.3505,33.3786,7479.0
2019-09-20 12:35:00,35.52,35.54,35.49,35.5,18947.0,33.3786,33.3974,33.3505,33.3598,18947.0
2019-09-20 12:40:00,35.5,35.53,35.49,35.51,15693.0,33.3598,33.388,33.3505,33.3692,15693.0
2019-09-20 12:45:00,35.51,35.53,35.49,35.5,11104.0,33.3692,33.388,33.3505,33.3598,11104.0
2019-09-20 12:50:00,35.5,35.51,35.48,35.5,33096.0,33.3598,33.3692,33.3411,33.3598,33096.0
2019-09-20 12:55:00,35.49,35.5,35.48,35.5,9484.0,33.3505,33.3598,33.3411,33.3598,9484.0
2019-09-20 13:00:00,35.5,35.5,35.46,35.49,18665.0,33.3598,33.3598,33.3223,33.3505,18665.0
2019-09-20 13:05:00,35.5,35.5,35.47,35.48,15063.0,33.3598,33.3598,33.3317,33.3411,15063.0
2019-09-20 13:10:00,35.48,35.5,35.39,35.39,72251.0,33.3411,33.3598,33.2565,33.2565,72251.0
2019-09-20 13:15:00,35.39,35.43,35.3,35.4,61866.0,33.2565,33.2941,33.1719,33.2659,61866.0
2019-09-20 13:20:00,35.4,35.43,35.37,35.41,21231.0,33.2659,33.2941,33.2377,33.2753,21231.0
2019-09-20 13:25:00,35.41,35.49,35.4,35.49,11445.0,33.2753,33.3505,33.2659,33.3505,11445.0
2019-09-20 13:30:00,35.49,35.5,35.46,35.49,11619.0,33.3505,33.3598,33.3223,33.3505,11619.0
2019-09-20 13:35:00,35.5,35.52,35.49,35.5,8309.0,33.3598,33.3786,33.3505,33.3598,8309.0
2019-09-20 13:40:00,35.49,35.54,35.48,35.48,51156.0,33.3505,33.3974,33.3411,33.3411,51156.0
2019-09-20 13:45:00,35.49,35.49,35.46,35.47,15363.0,33.3505,33.3505,33.3223,33.3317,15363.0
2019-09-20 13:50:00,35.48,35.48,35.44,35.47,16815.0,33.3411,33.3411,33.3035,33.3317,16815.0
2019-09-20 13:55:00,35.47,35.53,35.46,35.52,16192.0,33.3317,33.388,33.3223,33.3786,16192.0
2019-09-20 14:00:00,35.52,35.61,35.52,35.58,61203.0,33.3786,33.4632,33.3786,33.435,61203.0
2019-09-20 14:05:00,35.58,35.59,35.54,35.57,16578.0,33.435,33.4444,33.3974,33.4256,16578.0
2019-09-20 14:10:00,35.58,35.58,35.54,35.57,15854.0,33.435,33.435,33.3974,33.4256,15854.0
2019-09-20 14:15:00,35.57,35.58,35.54,35.56,28784.0,33.4256,33.435,33.3974,33.4162,28784.0
2019-09-20 14:20:00,35.56,35.6,35.55,35.59,12525.0,33.4162,33.4538,33.4068,33.4444,12525.0
2019-09-20 14:25:00,35.6,35.61,35.57,35.6,27256.0,33.4538,33.4632,33.4256,33.4538,27256.0
2019-09-20 14:30:00,35.6,35.67,35.6,35.66,16544.0,33.4538,33.5196,33.4538,33.5102,16544.0
2019-09-20 14:35:00,35.66,35.69,35.66,35.69,78629.0,33.5102,33.5384,33.5102,33.5384,78629.0
2019-09-20 14:40:00,35.69,35.73,35.69,35.7,13193.0,33.5384,33.576,33.5384,33.5478,13193.0
2019-09-20 14:45:00,35.7,35.74,35.7,35.73,6616.0,33.5478,33.5854,33.5478,33.576,6616.0
2019-09-20 14:50:00,35.72,35.74,35.7,35.73,10216.0,33.5666,33.5854,33.5478,33.576,10216.0
2019-09-20 14:55:00,35.72,35.73,35.69,35.72,14246.0,33.5666,33.576,33.5384,33.5666,14246.0
2019-09-20 15:00:00,35.72,35.73,35.7,35.71,15035.0,33.5666,33.576,33.5478,33.5572,15035.0
2019-09-20 15:05:00,35.72,35.73,35.7,35.71,14903.0,33.5666,33.576,33.5478,33.5572,14903.0
2019-09-20 15:10:00,35.72,35.73,35.69,35.72,11080.0,33.5666,33.576,33.5384,33.5666,11080.0
2019-09-20 15:15:00,35.73,35.73,35.72,35.73,3749.0,33.576,33.576,33.5666,33.576,3749.0
2019-09-20 15:20:00,35.73,35.73,35.69,35.7,20492.0,33.576,33.576,33.5384,33.5478,20492.0
2019-09-20 15:25:00,35.7,35.72,35.68,35.69,33319.0,33.5478,33.5666,33.529,33.5384,33319.0
2019-09-20 15:30:00,35.7,35.7,35.65,35.65,15844.0,33.5478,33.5478,33.5008,33.5008,15844.0
2019-09-20 15:35:00,35.66,35.66,35.62,35.66,24029.0,33.5102,33.5102,33.4726,33.5102,24029.0
2019-09-20 15:40:00,35.65,35.71,35.64,35.69,71247.0,33.5008,33.5572,33.4914,33.5384,71247.0
2019-09-20 15:45:00,35.69,35.72,35.68,35.7,55799.0,33.5384,33.5666,33.529,33.5478,55799.0
2019-09-20 15:50:00,35.69,35.75,35.69,35.73,172111.0,33.5384,33.5948,33.5384,33.576,172111.0
2019-09-20 15:55:00,35.73,35.75,35.66,35.66,369589.0,33.576,33.5948,33.5102,33.5102,369589.0
2019-09-23 09:30:00,35.6,35.68,35.56,35.67,23280.0,33.4538,33.529,33.4162,33.5196,23280.0
2019-09-23 09:35:00,35.69,35.77,35.68,35.77,27807.0,33.5384,33.6136,33.529,33.6136,27807.0
2019-09-23 09:40:00,35.77,35.84,35.75,35.81,28178.0,33.6136,33.6794,33.5948,33.6512,28178.0
2019-09-23 09:45:00,35.83,35.84,35.78,35.78,50516.0,33.67,33.6794,33.623,33.623,50516.0
2019-09-23 09:50:00,35.79,35.8,35.71,35.71,50347.0,33.6324,33.6418,33.5572,33.5572,50347.0
2019-09-23 09:55:00,35.72,35.73,35.69,35.71,31980.0,33.5666,33.576,33.5384,33.5572,31980.0
2019-09-23 10:00:00,35.7,35.71,35.59,35.6,25468.0,33.5478,33.5572,33.4444,33.4538,25468.0
2019-09-23 10:05:00,35.61,35.63,35.57,35.59,18227.0,33.4632,33.482,33.4256,33.4444,18227.0
2019-09-23 10:10:00,35.6,35.71,35.6,35.7,20799.0,33.4538,33.5572,33.4538,33.5478,20799.0
2019-09-23 10:15:00,35.69,35.73,35.67,35.69,12236.0,33.5384,33.576,33.5196,33.5384,12236.0
2019-09-23 10:20:00,35.7,35.71,35.67,35.7,8110.0,33.5478,33.5572,33.5196,33.5478,8110.0
2019-09-23 10:25:00,35.7,35.72,35.68,35.72,9655.0,33.5478,33.5666,33.529,33.5666,9655.0
2019-09-23 10:30:00,35.72,35.72,35.67,35.72,14611.0,33.5666,33.5666,33.5196,33.5666,14611.0
2019-09-23 10:35:00,35.73,35.75,35.71,35.71,5403.0,33.576,33.5948,33.5572,33.5572,5403.0
2019-09-23 10:40:00,35.71,35.71,35.66,35.67,9814.0,33.5572,33.5572,33.5102,33.5196,9814.0
2019-09-23 10:45:00,35.67,35.72,35.66,35.7,12260.0,33.5196,33.5666,33.5102,33.5478,12260.0
2019-09-23 10:50:00,35.69,35.76,35.69,35.74,14276.0,33.5384,33.6042,33.5384,33.5854,14276.0
2019-09-23 10:55:00,35.74,35.75,35.73,35.75,14059.0,33.5854,33.5948,33.576,33.5948,14059.0
2019-09-23 11:00:00,35.75,35.76,35.73,35.75,33275.0,33.5948,33.6042,33.576,33.5948,33275.0
2019-09-23 11:05:00,35.74,35.74,35.69,35.69,9125.0,33.5854,33.5854,33.5384,33.5384,9125.0
2019-09-23 11:10:00,35.69,35.7,35.65,35.65,8212.0,33.5384,33.5478,33.5008,33.5008,8212.0
2019-09-23 11:15:00,35.66,35.71,35.66,35.67,9578.0,33.5102,33.5572,33.5102,33.5196,9578.0
2019-09-23 11:20:00,35.67,35.68,35.61,35.66,14811.0,33.5196,33.529,33.4632,33.5102,14811.0
2019-09-23 11:25:00,35.67,35.69,35.66,35.67,10503.0,33.5196,33.5384,33.5102,33.5196,10503.0
2019-09-23 11:30:00,35.68,35.68,35.64,35.66,10572.0,33.529,33.529,33.4914,33.5102,10572.0
2019-09-23 11:35:00,35.66,35.66,35.62,35.63,11567.0,33.5102,33.5102,33.4726,33.482,11567.0
2019-09-23 11:40:00,35.64,35.66,35.63,35.66,4058.0,33.4914,33.5102,33.482,33.5102,4058.0
2019-09-23 11:45:00,35.66,35.67,35.64,35.66,19685.0,33.5102,33.5196,33.4914,33.5102,19685.0
2019-09-23 11:50:00,35.66,35.67,35.63,35.66,6752.0,33.5102,33.5196,33.482,33.5102,6752.0
2019-09-23 11:55:00,35.67,35.71,35.66,35.71,18667.0,33.5196,33.5572,33.5102,33.5572,18667.0
2019-09-23 12:00:00,35.7,35.75,35.69,35.75,8647.0,33.5478,33.5948,33.5384,33.5948,8647.0
2019-09-23 12:05:00,35.74,35.76,35.74,35.76,17171.0,33.5854,33.6042,33.5854,33.6042,17171.0
2019-09-23 12:10:00,35.77,35.8,35.77,35.8,17353.0,33.6136,33.6418,33.6136,33.6418,17353.0
2019-09-23 12:15:00,35.79,35.81,35.75,35.79,32160.0,33.6324,33.6512,33.5948,33.6324,32160.0
2019-09-23 12:20:00,35.8,35.8,35.77,35.79,17352.0,33.6418,33.6418,33.6136,33.6324,17352.0
2019-09-23 12:25:00,35.78,35.78,35.73,35.77,11263.0,33.623,33.623,33.576,33.6136,11263.0
2019-09-23 12:30:00,35.77,35.78,35.76,35.78,2513.0,33.6136,33.623,33.6042,33.623,2513.0
2019-09-23 12:35:00,35.78,35.78,35.76,35.77,14784.0,33.623,33.623,33.6042,33.6136,14784.0
2019-09-23 12:40:00,35.77,35.81,35.76,35.8,14340.0,33.6136,33.6512,33.6042,33.6418,14340.0
2019-09-23 12:45:00,35.79,35.79,35.76,35.77,5619.0,33.6324,33.6324,33.6042,33.6136,5619.0
2019-09-23 12:50:00,35.77,35.78,35.76,35.77,8038.0,33.6136,33.623,33.6042,33.6136,8038.0
2019-09-23 12:55:00,35.77,35.77,35.73,35.73,6580.0,33.6136,33.6136,33.576,33.576,6580.0
2019-09-23 13:00:00,35.73,35.74,35.7,35.73,13331.0,33.576,33.5854,33.5478,33.576,13331.0
2019-09-23 13:05:00,35.73,35.76,35.73,35.74,5578.0,33.576,33.6042,33.576,33.5854,5578.0
2019-09-23 13:10:00,35.73,35.74,35.7,35.7,6316.0,33.576,33.5854,33.5478,33.5478,6316.0
2019-09-23 13:15:00,35.72,35.74,35.71,35.72,6028.0,33.5666,33.5854,33.5572,33.5666,6028.0
2019-09-23 13:20:00,35.72,35.74,35.71,35.74,8008.0,33.5666,33.5854,33.5572,33.5854,8008.0
2019-09-23 13:25:00,35.74,35.75,35.72,35.72,11497.0,33.5854,33.5948,33.5666,33.5666,11497.0
2019-09-23 13:30:00,35.72,35.72,35.69,35.69,11192.0,33.5666,33.5666,33.5384,33.5384,11192.0
2019-09-23 13:35:00,35.7,35.72,35.68,35.7,11135.0,33.5478,33.5666,33.529,33.5478,11135.0
2019-09-23 13:40:00,35.7,35.72,35.69,35.71,11455.0,33.5478,33.5666,33.5384,33.5572,11455.0
2019-09-23 13:45:00,35.72,35.72,35.68,35.7,7419.0,33.5666,33.5666,33.529,33.5478,7419.0
2019-09-23 13:50:00,35.7,35.71,35.67,35.69,14325.0,33.5478,33.5572,33.5196,33.5384,14325.0
2019-09-23 13:55:00,35.69,35.74,35.69,35.72,6392.0,33.5384,33.5854,33.5384,33.5666,6392.0
2019-09-23 14:00:00,35.73,35.74,35.72,35.72,10676.0,33.576,33.5854,33.5666,33.5666,10676.0
2019-09-23 14:05:00,35.73,35.75,35.72,35.75,24161.0,33.576,33.5948,33.5666,33.5948,24161.0
2019-09-23 14:10:00,35.75,35.76,35.72,35.73,17520.0,33.5948,33.6042,33.5666,33.576,17520.0
2019-09-23 14:15:00,35.73,35.75,35.72,35.74,6412.0,33.576,33.5948,33.5666,33.5854,6412.0
2019-09-23 14:20:00,35.74,35.75,35.71,35.72,10083.0,33.5854,33.5948,33.5572,33.5666,10083.0
2019-09-23 14:25:00,35.72,35.73,35.68,35.69,24388.0,33.5666,33.576,33.529,33.5384,24388.0
2019-09-23 14:30:00,35.7,35.72,35.68,35.7,13111.0,33.5478,33.5666,33.529,33.5478,13111.0
2019-09-23 14:35:00,35.71,35.71,35.7,35.7,11321.0,33.5572,33.5572,33.5478,33.5478,11321.0
2019-09-23 14:40:00,35.7,35.74,35.7,35.73,12575.0,33.5478,33.5854,33.5478,33.576,12575.0
2019-09-23 14:45:00,35.74,35.75,35.71,35.73,7918.0,33.5854,33.5948,33.5572,33.576,7918.0
2019-09-23 14:50:00,35.73,35.74,35.72,35.73,8515.0,33.576,33.5854,33.5666,33.576,8515.0
2019-09-23 14:55:00,35.74,35.75,35.71,35.72,15803.0,33.5854,33.5948,33.5572,33.5666,15803.0
2019-09-23 15:00:00,35.72,35.74,35.71,35.73,13595.0,33.5666,33.5854,33.5572,33.576,13595.0
2019-09-23 15:05:00,35.73,35.76,35.73,35.75,20090.0,33.576,33.6042,33.576,33.5948,20090.0
2019-09-23 15:10:00,35.75,35.76,35.73,35.75,12428.0,33.5948,33.6042,33.576,33.5948,12428.0
2019-09-23 15:15:00,35.75,35.75,35.72,35.73,11684.0,33.5948,33.5948,33.5666,33.576,11684.0
2019-09-23 15:20:00,35.73,35.74,35.71,35.73,9782.0,33.576,33.5854,33.5572,33.576,9782.0
2019-09-23 15:25:00,35.73,35.73,35.71,35.71,6334.0,33.576,33.576,33.5572,33.5572,6334.0
2019-09-23 15:30:00,35.71,35.72,35.66,35.68,20340.0,33.5572,33.5666,33.5102,33.529,20340.0
2019-09-23 15:35:00,35.67,35.67,35.64,35.65,29695.0,33.5196,33.5196,33.4914,33.5008,29695.0
2019-09-23 15:40:00,35.66,35.68,35.65,35.66,25285.0,33.5102,33.529,33.5008,33.5102,25285.0
2019-09-23 15:45:00,35.66,35.67,35.63,35.65,20004.0,33.5102,33.5196,33.482,33.5008,20004.0
2019-09-23 15:50:00,35.64,35.67,35.64,35.65,32458.0,33.4914,33.5196,33.4914,33.5008,32458.0
2019-09-23 15:55:00,35.64,35.68,35.64,35.66,144637.0,33.4914,33.529,33.4914,33.5102,144637.0
2019-09-24 09:30:00,35.73,35.8,35.71,35.8,36521.0,33.576,33.6418,33.5572,33.6418,36521.0
2019-09-24 09:35:00,35.79,36.01,35.78,36.01,34165.0,33.6324,33.8391,33.623,33.8391,34165.0
2019-09-24 09:40:00,36.02,36.09,36.0,36.08,37937.0,33.8485,33.9143,33.8297,33.9049,37937.0
2019-09-24 09:45:00,36.07,36.18,36.04,36.09,51457.0,33.8955,33.9989,33.8673,33.9143,51457.0
2019-09-24 09:50:00,36.1,36.11,36.01,36.07,31119.0,33.9237,33.9331,33.8391,33.8955,31119.0
2019-09-24 09:55:00,36.08,36.12,36.07,36.1,17436.0,33.9049,33.9425,33.8955,33.9237,17436.0
2019-09-24 10:00:00,36.11,36.13,36.07,36.11,24104.0,33.9331,33.9519,33.8955,33.9331,24104.0
2019-09-24 10:05:00,36.11,36.13,36.05,36.05,64805.0,33.9331,33.9519,33.8767,33.8767,64805.0
2019-09-24 10:10:00,36.05,36.06,36.03,36.05,41830.0,33.8767,33.8861,33.8579,33.8767,41830.0
2019-09-24 10:15:00,36.05,36.14,36.04,36.12,49703.0,33.8767,33.9613,33.8673,33.9425,49703.0
2019-09-24 10:20:00,36.12,36.18,36.1,36.15,36848.0,33.9425,33.9989,33.9237,33.9707,36848.0
2019-09-24 10:25:00,36.14,36.21,36.13,36.2,16269.0,33.9613,34.027,33.9519,34.0176,16269.0
2019-09-24 10:30:00,36.19,36.23,36.18,36.23,19522.0,34.0083,34.0458,33.9989,34.0458,19522.0
2019-09-24 10:35:00,36.23,36.26,36.17,36.18,26819.0,34.0458,34.074,33.9895,33.9989,26819.0
2019-09-24 10:40:00,36.18,36.24,36.17,36.24,17303.0,33.9989,34.0552,33.9895,34.0552,17303.0
2019-09-24 10:45:00,36.23,36.27,36.21,36.27,15545.0,34.0458,34.0834,34.027,34.0834,15545.0
2019-09-24 10:50:00,36.28,36.3,36.23,36.23,22428.0,34.0928,34.1116,34.0458,34.0458,22428.0
2019-09-24 10:55:00,36.22,36.27,36.22,36.23,23299.0,34.0364,34.0834,34.0364,34.0458,23299.0
2019-09-24 11:00:00,36.23,36.23,36.14,36.15,12438.0,34.0458,34.0458,33.9613,33.9707,12438.0
2019-09-24 11:05:00,36.15,36.19,36.14,36.19,10555.0,33.9707,34.0083,33.9613,34.0083,10555.0
2019-09-24 11:10:00,36.18,36.2,36.17,36.18,12106.0,33.9989,34.0176,33.9895,33.9989,12106.0
2019-09-24 11:15:00,36.18,36.19,36.16,36.18,14388.0,33.9989,34.0083,33.9801,33.9989,14388.0
2019-09-24 11:20:00,36.17,36.21,36.16,36.19,21391.0,33.9895,34.027,33.9801,34.0083,21391.0
2019-09-24 11:25:00,36.18,36.22,36.13,36.19,20759.0,33.9989,34.0364,33.9519,34.0083,20759.0
2019-09-24 11:30:00,36.19,36.23,36.18,36.2,15574.0,34.0083,34.0458,33.9989,34.0176,15574.0
2019-09-24 11:35:00,36.2,36.21,36.11,36.12,22024.0,34.0176,34.027,33.9331,33.9425,22024.0
2019-09-24 11:40:00,36.12,36.13,36.1,36.11,16867.0,33.9425,33.9519,33.9237,33.9331,16867.0
2019-09-24 11:45:00,36.11,36.21,36.11,36.21,22491.0,33.9331,34.027,33.9331,34.027,22491.0
2019-09-24 11:50:00,36.22,36.24,36.2,36.22,14794.0,34.0364,34.0552,34.0176,34.0364,14794.0
2019-09-24 11:55:00,36.22,36.28,36.2,36.28,24119.0,34.0364,34.0928,34.0176,34.0928,24119.0
2019-09-24 12:00:00,36.28,36.33,36.27,36.3,20855.0,34.0928,34.1398,34.0834,34.1116,20855.0
2019-09-24 12:05:00,36.29,36.31,36.28,36.31,16737.0,34.1022,34.121,34.0928,34.121,16737.0
2019-09-24 12:10:00,36.31,36.31,36.26,36.27,14470.0,34.121,34.121,34.074,34.0834,14470.0
2019-09-24 12:15:00,36.27,36.28,36.23,36.23,23410.0,34.0834,34.0928,34.0458,34.0458,23410.0
2019-09-24 12:20:00,36.23,36.24,36.13,36.17,29678.0,34.0458,34.0552,33.9519,33.9895,29678.0
2019-09-24 12:25:00,36.16,36.17,36.09,36.13,31188.0,33.9801,33.9895,33.9143,33.9519,31188.0
2019-09-24 12:30:00,36.14,36.14,36.08,36.14,24373.0,33.9613,33.9613,33.9049,33.9613,24373.0
2019-09-24 12:35:00,36.15,36.15,36.1,36.11,22253.0,33.9707,33.9707,33.9237,33.9331,22253.0
2019-09-24 12:40:00,36.12,36.13,36.07,36.09,23221.0,33.9425,33.9519,33.8955,33.9143,23221.0
2019-09-24 12:45:00,36.09,36.12,36.05,36.12,35534.0,33.9143,33.9425,33.8767,33.9425,35534.0
2019-09-24 12:50:00,36.11,36.12,36.07,36.08,11144.0,33.9331,33.9425,33.8955,33.9049,11144.0
2019-09-24 12:55:00,36.08,36.09,36.05,36.08,11871.0,33.9049,33.9143,33.8767,33.9049,11871.0
2019-09-24 13:00:00,36.08,36.1,36.05,36.05,12042.0,33.9049,33.9237,33.8767,33.8767,12042.0
2019-09-24 13:05:00,36.05,36.06,36.02,36.04,18883.0,33.8767,33.8861,33.8485,33.8673,18883.0
2019-09-24 13:10:00,36.05,36.06,36.02,36.03,15761.0,33.8767,33.8861,33.8485,33.8579,15761.0
2019-09-24 13:15:00,36.04,36.05,36.01,36.01,15408.0,33.8673,33.8767,33.8391,33.8391,15408.0
2019-09-24 13:20:00,36.02,36.02,35.96,35.96,24175.0,33.8485,33.8485,33.7921,33.7921,24175.0
2019-09-24 13:25:00,35.98,36.05,35.97,36.04,15404.0,33.8109,33.8767,33.8015,33.8673,15404.0
2019-09-24 13:30:00,36.04,36.08,36.03,36.07,15711.0,33.8673,33.9049,33.8579,33.8955,15711.0
2019-09-24 13:35:00,36.06,36.08,36.05,36.05,8951.0,33.8861,33.9049,33.8767,33.8767,8951.0
2019-09-24 13:40:00,36.05,36.06,36.04,36.05,9408.0,33.8767,33.8861,33.8673,33.8767,9408.0
2019-09-24 13:45:00,36.05,36.08,36.04,36.07,8674.0,33.8767,33.9049,33.8673,33.8955,8674.0
2019-09-24 13:50:00,36.07,36.12,36.07,36.08,16391.0,33.8955,33.9425,33.8955,33.9049,16391.0
2019-09-24 13:55:00,36.08,36.08,36.04,36.06,9740.0,33.9049,33.9049,33.8673,33.8861,9740.0
2019-09-24 14:00:00,36.06,36.08,36.04,36.05,12746.0,33.8861,33.9049,33.8673,33.8767,12746.0
2019-09-24 14:05:00,36.05,36.05,36.02,36.03,14609.0,33.8767,33.8767,33.8485,33.8579,14609.0
2019-09-24 14:10:00,36.03,36.15,36.0,36.13,35677.0,33.8579,33.9707,33.8297,33.9519,35677.0
2019-09-24 14:15:00,36.13,36.16,36.1,36.14,17999.0,33.9519,33.9801,33.9237,33.9613,17999.0
2019-09-24 14:20:00,36.13,36.14,36.1,36.1,15244.0,33.9519,33.9613,33.9237,33.9237,15244.0
2019-09-24 14:25:00,36.11,36.11,36.07,36.09,9426.0,33.9331,33.9331,33.8955,33.9143,9426.0
2019-09-24 14:30:00,36.09,36.13,36.09,36.12,12948.0,33.9143,33.9519,33.9143,33.9425,12948.0
2019-09-24 14:35:00,36.12,36.15,36.06,36.08,28302.0,33.9425,33.9707,33.8861,33.9049,28302.0
2019-09-24 14:40:00,36.07,36.1,36.05,36.07,8645.0,33.8955,33.9237,33.8767,33.8955,8645.0
2019-09-24 14:45:00,36.07,36.09,36.07,36.08,11096.0,33.8955,33.9143,33.8955,33.9049,11096.0
2019-09-24 14:50:00,36.08,36.13,36.07,36.09,22583.0,33.9049,33.9519,33.8955,33.9143,22583.0
2019-09-24 14:55:00,36.09,36.12,36.07,36.08,12625.0,33.9143,33.9425,33.8955,33.9049,12625.0
2019-09-24 15:00:00,36.08,36.08,36.03,36.03,10862.0,33.9049,33.9049,33.8579,33.8579,10862.0
2019-09-24 15:05:00,36.04,36.04,35.97,35.97,21772.0,33.8673,33.8673,33.8015,33.8015,21772.0
2019-09-24 15:10:00,35.97,35.97,35.92,35.95,21284.0,33.8015,33.8015,33.7545,33.7827,21284.0
2019-09-24 15:15:00,35.96,35.98,35.92,35.94,23264.0,33.7921,33.8109,33.7545,33.7733,23264.0
2019-09-24 15:20:00,35.94,35.94,35.89,35.9,24101.0,33.7733,33.7733,33.7263,33.7357,24101.0
2019-09-24 15:25:00,35.9,35.91,35.86,35.9,22832.0,33.7357,33.7451,33.6981,33.7357,22832.0
2019-09-24 15:30:00,35.9,35.93,35.88,35.93,31719.0,33.7357,33.7639,33.7169,33.7639,31719.0
2019-09-24 15:35:00,35.93,35.96,35.91,35.95,25587.0,33.7639,33.7921,33.7451,33.7827,25587.0
2019-09-24 15:40:00,35.95,35.98,35.94,35.98,32628.0,33.7827,33.8109,33.7733,33.8109,32628.0
2019-09-24 15:45:00,35.98,36.07,35.97,36.06,69454.0,33.8109,33.8955,33.8015,33.8861,69454.0
2019-09-24 15:50:00,36.06,36.06,35.98,35.99,109400.0,33.8861,33.8861,33.8109,33.8203,109400.0
2019-09-24 15:55:00,35.99,36.05,35.98,36.04,215680.0,33.8203,33.8767,33.8109,33.8673,215680.0
2019-09-25 09:30:00,36.17,36.21,36.07,36.17,32102.0,33.9895,34.027,33.8955,33.9895,32102.0
2019-09-25 09:35:00,36.16,36.19,36.1,36.12,31828.0,33.9801,34.0083,33.9237,33.9425,31828.0
2019-09-25 09:40:00,36.1,36.1,35.98,36.03,14837.0,33.9237,33.9237,33.8109,33.8579,14837.0
2019-09-25 09:45:00,36.05,36.07,35.92,35.92,17288.0,33.8767,33.8955,33.7545,33.7545,17288.0
2019-09-25 09:50:00,35.93,35.95,35.87,35.88,19096.0,33.7639,33.7827,33.7075,33.7169,19096.0
2019-09-25 09:55:00,35.88,35.93,35.87,35.87,23845.0,33.7169,33.7639,33.7075,33.7075,23845.0
2019-09-25 10:00:00,35.87,36.01,35.87,35.99,71949.0,33.7075,33.8391,33.7075,33.8203,71949.0
2019-09-25 10:05:00,35.98,36.01,35.93,35.94,26568.0,33.8109,33.8391,33.7639,33.7733,26568.0
2019-09-25 10:10:00,35.94,35.96,35.82,35.88,19149.0,33.7733,33.7921,33.6606,33.7169,19149.0
2019-09-25 10:15:00,35.89,35.94,35.87,35.94,11221.0,33.7263,33.7733,33.7075,33.7733,11221.0
2019-09-25 10:20:00,35.95,36.02,35.91,35.92,28270.0,33.7827,33.8485,33.7451,33.7545,28270.0
2019-09-25 10:25:00,35.94,36.0,35.94,35.96,21621.0,33.7733,33.8297,33.7733,33.7921,21621.0
2019-09-25 10:30:00,35.97,36.04,35.97,36.04,29207.0,33.8015,33.8673,33.8015,33.8673,29207.0
2019-09-25 10:35:00,36.03,36.07,36.01,36.04,21167.0,33.8579,33.8955,33.8391,33.8673,21167.0
2019-09-25 10:40:00,36.04,36.04,35.96,35.96,10526.0,33.8673,33.8673,33.7921,33.7921,10526.0
2019-09-25 10:45:00,35.97,35.98,35.9,35.92,27598.0,33.8015,33.8109,33.7357,33.7545,27598.0
2019-09-25 10:50:00,35.92,35.97,35.91,35.95,15086.0,33.7545,33.8015,33.7451,33.7827,15086.0
2019-09-25 10:55:00,35.95,35.98,35.94,35.95,18849.0,33.7827,33.8109,33.7733,33.7827,18849.0
2019-09-25 11:00:00,35.95,35.99,35.94,35.95,20782.0,33.7827,33.8203,33.7733,33.7827,20782.0
2019-09-25 11:05:00,35.95,35.97,35.91,35.95,11468.0,33.7827,33.8015,33.7451,33.7827,11468.0
2019-09-25 11:10:00,35.95,36.02,35.94,36.01,20432.0,33.7827,33.8485,33.7733,33.8391,20432.0
2019-09-25 11:15:00,36.01,36.04,35.97,35.97,17958.0,33.8391,33.8673,33.8015,33.8015,17958.0
2019-09-25 11:20:00,35.98,36.0,35.96,35.98,10534.0,33.8109,33.8297,33.7921,33.8109,10534.0
2019-09-25 11:25:00,35.98,36.05,35.98,36.05,24467.0,33.8109,33.8767,33.8109,33.8767,24467.0
2019-09-25 11:30:00,36.05,36.05,36.02,36.04,20210.0,33.8767,33.8767,33.8485,33.8673,20210.0
2019-09-25 11:35:00,36.03,36.04,36.0,36.01,13417.0,33.8579,33.8673,33.8297,33.8391,13417.0
2019-09-25 11:40:00,36.01,36.03,36.0,36.02,10036.0,33.8391,33.8579,33.8297,33.8485,10036.0
2019-09-25 11:45:00,36.01,36.05,36.01,36.05,18092.0,33.8391,33.8767,33.8391,33.8767,18092.0
2019-09-25 11:50:00,36.06,36.08,36.03,36.06,18109.0,33.8861,33.9049,33.8579,33.8861,18109.0
2019-09-25 11:55:00,36.07,36.07,36.01,36.02,11665.0,33.8955,33.8955,33.8391,33.8485,11665.0
2019-09-25 12:00:00,36.02,36.03,36.01,36.03,8535.0,33.8485,33.8579,33.8391,33.8579,8535.0
2019-09-25 12:05:00,36.04,36.09,36.03,36.08,17504.0,33.8673,33.9143,33.8579,33.9049,17504.0
2019-09-25 12:10:00,36.08,36.12,36.06,36.08,12941.0,33.9049,33.9425,33.8861,33.9049,12941.0
2019-09-25 12:15:00,36.08,36.1,36.07,36.1,14443.0,33.9049,33.9237,33.8955,33.9237,14443.0
2019-09-25 12:20:00,36.1,36.11,36.01,36.02,19669.0,33.9237,33.9331,33.8391,33.8485,19669.0
2019-09-25 12:25:00,36.02,36.03,35.98,35.99,14453.0,33.8485,33.8579,33.8109,33.8203,14453.0
2019-09-25 12:30:00,36.0,36.08,35.99,36.08,15287.0,33.8297,33.9049,33.8203,33.9049,15287.0
2019-09-25 12:35:00,36.08,36.1,36.07,36.09,10053.0,33.9049,33.9237,33.8955,33.9143,10053.0
2019-09-25 12:40:00,36.09,36.11,36.07,36.07,16173.0,33.9143,33.9331,33.8955,33.8955,16173.0
2019-09-25 12:45:00,36.07,36.1,36.04,36.09,14517.0,33.8955,33.9237,33.8673,33.9143,14517.0
2019-09-25 12:50:00,36.09,36.11,36.08,36.08,9611.0,33.9143,33.9331,33.9049,33.9049,9611.0
2019-09-25 12:55:00,36.09,36.11,36.05,36.07,9973.0,33.9143,33.9331,33.8767,33.8955,9973.0
2019-09-25 13:00:00,36.07,36.08,36.05,36.07,10009.0,33.8955,33.9049,33.8767,33.8955,10009.0
2019-09-25 13:05:00,36.07,36.12,36.07,36.1,12805.0,33.8955,33.9425,33.8955,33.9237,12805.0
2019-09-25 13:10:00,36.1,36.12,36.06,36.07,10778.0,33.9237,33.9425,33.8861,33.8955,10778.0
2019-09-25 13:15:00,36.06,36.1,36.05,36.1,20154.0,33.8861,33.9237,33.8767,33.9237,20154.0
2019-09-25 13:20:00,36.11,36.12,36.08,36.09,10199.0,33.9331,33.9425,33.9049,33.9143,10199.0
2019-09-25 13:25:00,36.08,36.09,36.06,36.09,7856.0,33.9049,33.9143,33.8861,33.9143,7856.0
2019-09-25 13:30:00,36.09,36.12,36.09,36.1,16603.0,33.9143,33.9425,33.9143,33.9237,16603.0
2019-09-25 13:35:00,36.1,36.11,36.07,36.08,19592.0,33.9237,33.9331,33.8955,33.9049,19592.0
2019-09-25 13:40:00,36.07,36.08,36.06,36.06,8380.0,33.8955,33.9049,33.8861,33.8861,8380.0
2019-09-25 13:45:00,36.06,36.07,36.05,36.05,13484.0,33.8861,33.8955,33.8767,33.8767,13484.0
2019-09-25 13:50:00,36.05,36.11,36.04,36.11,26579.0,33.8767,33.9331,33.8673,33.9331,26579.0
2019-09-25 13:55:00,36.11,36.12,36.07,36.1,22274.0,33.9331,33.9425,33.8955,33.9237,22274.0
2019-09-25 14:00:00,36.09,36.12,36.07,36.11,21654.0,33.9143,33.9425,33.8955,33.9331,21654.0
2019-09-25 14:05:00,36.1,36.14,36.09,36.12,18810.0,33.9237,33.9613,33.9143,33.9425,18810.0
2019-09-25 14:10:00,36.12,36.17,36.12,36.14,18255.0,33.9425,33.9895,33.9425,33.9613,18255.0
2019-09-25 14:15:00,36.13,36.15,36.12,36.15,14638.0,33.9519,33.9707,33.9425,33.9707,14638.0
2019-09-25 14:20:00,36.14,36.18,36.14,36.15,36460.0,33.9613,33.9989,33.9613,33.9707,36460.0
2019-09-25 14:25:00,36.15,36.18,36.15,36.16,11213.0,33.9707,33.9989,33.9707,33.9801,11213.0
2019-09-25 14:30:00,36.16,36.19,36.15,36.17,15289.0,33.9801,34.0083,33.9707,33.9895,15289.0
2019-09-25 14:35:00,36.16,36.17,36.13,36.13,16762.0,33.9801,33.9895,33.9519,33.9519,16762.0
2019-09-25 14:40:00,36.14,36.14,36.08,36.11,26947.0,33.9613,33.9613,33.9049,33.9331,26947.0
2019-09-25 14:45:00,36.12,36.13,36.1,36.13,8004.0,33.9425,33.9519,33.9237,33.9519,8004.0
2019-09-25 14:50:00,36.12,36.16,36.11,36.14,17476.0,33.9425,33.9801,33.9331,33.9613,17476.0
2019-09-25 14:55:00,36.14,36.15,36.12,36.13,10492.0,33.9613,33.9707,33.9425,33.9519,10492.0
2019-09-25 15:00:00,36.12,36.13,36.1,36.12,16568.0,33.9425,33.9519,33.9237,33.9425,16568.0
2019-09-25 15:05:00,36.13,36.13,36.1,36.11,12548.0,33.9519,33.9519,33.9237,33.9331,12548.0
2019-09-25 15:10:00,36.11,36.13,36.1,36.12,16708.0,33.9331,33.9519,33.9237,33.9425,16708.0
2019-09-25 15:15:00,36.12,36.15,36.1,36.12,13483.0,33.9425,33.9707,33.9237,33.9425,13483.0
2019-09-25 15:20:00,36.11,36.12,36.08,36.11,18205.0,33.9331,33.9425,33.9049,33.9331,18205.0
2019-09-25 15:25:00,36.11,36.11,36.04,36.05,69502.0,33.9331,33.9331,33.8673,33.8767,69502.0
2019-09-25 15:30:00,36.06,36.11,36.04,36.11,49816.0,33.8861,33.9331,33.8673,33.9331,49816.0
2019-09-25 15:35:00,36.11,36.13,36.09,36.09,37436.0,33.9331,33.9519,33.9143,33.9143,37436.0
2019-09-25 15:40:00,36.09,36.11,36.08,36.08,32328.0,33.9143,33.9331,33.9049,33.9049,32328.0
2019-09-25 15:45:00,36.08,36.13,36.06,36.13,48313.0,33.9049,33.9519,33.8861,33.9519,48313.0
2019-09-25 15:50:00,36.13,36.21,36.13,36.2,62387.0,33.9519,34.027,33.9519,34.0176,62387.0
2019-09-25 15:55:00,36.19,36.27,36.14,36.19,742350.0,34.0083,34.0834,33.9613,34.0083,742350.0
2019-09-26 09:30:00,36.47,36.61,36.28,36.34,67738.0,34.2714,34.4029,34.0928,34.1492,67738.0
2019-09-26 09:35:00,36.32,36.38,36.28,36.36,39264.0,34.1304,34.1868,34.0928,34.168,39264.0
2019-09-26 09:40:00,36.35,36.52,36.33,36.5,26527.0,34.1586,34.3184,34.1398,34.2996,26527.0
2019-09-26 09:45:00,36.49,36.57,36.46,36.54,26992.0,34.2902,34.3653,34.262,34.3372,26992.0
2019-09-26 09:50:00,36.55,36.59,36.46,36.46,31955.0,34.3465,34.3841,34.262,34.262,31955.0
2019-09-26 09:55:00,36.45,36.57,36.45,36.48,32653.0,34.2526,34.3653,34.2526,34.2808,32653.0
2019-09-26 10:00:00,36.49,36.49,36.3,36.37,28559.0,34.2902,34.2902,34.1116,34.1774,28559.0
2019-09-26 10:05:00,36.38,36.38,36.2,36.21,36282.0,34.1868,34.1868,34.0176,34.027,36282.0
2019-09-26 10:10:00,36.21,36.25,36.17,36.17,16315.0,34.027,34.0646,33.9895,33.9895,16315.0
2019-09-26 10:15:00,36.16,36.18,36.13,36.15,20444.0,33.9801,33.9989,33.9519,33.9707,20444.0
2019-09-26 10:20:00,36.16,36.19,36.12,36.17,11040.0,33.9801,34.0083,33.9425,33.9895,11040.0
2019-09-26 10:25:00,36.16,36.25,36.13,36.21,9756.0,33.9801,34.0646,33.9519,34.027,9756.0
2019-09-26 10:30:00,36.22,36.26,36.2,36.26,4940.0,34.0364,34.074,34.0176,34.074,4940.0
2019-09-26 10:35:00,36.26,36.28,36.23,36.23,9975.0,34.074,34.0928,34.0458,34.0458,9975.0
2019-09-26 10:40:00,36.24,36.27,36.22,36.26,10075.0,34.0552,34.0834,34.0364,34.074,10075.0
2019-09-26 10:45:00,36.27,36.31,36.23,36.3,14882.0,34.0834,34.121,34.0458,34.1116,14882.0
2019-09-26 10:50:00,36.32,36.36,36.31,36.34,13041.0,34.1304,34.168,34.121,34.1492,13041.0
2019-09-26 10:55:00,36.34,36.37,36.3,36.31,15570.0,34.1492,34.1774,34.1116,34.121,15570.0
2019-09-26 11:00:00,36.3,36.3,36.24,36.24,9305.0,34.1116,34.1116,34.0552,34.0552,9305.0
2019-09-26 11:05:00,36.24,36.3,36.24,36.29,6943.0,34.0552,34.1116,34.0552,34.1022,6943.0
2019-09-26 11:10:00,36.29,36.31,36.26,36.3,4510.0,34.1022,34.121,34.074,34.1116,4510.0
2019-09-26 11:15:00,36.3,36.3,36.25,36.25,8908.0,34.1116,34.1116,34.0646,34.0646,8908.0
2019-09-26 11:20:00,36.24,36.25,36.22,36.23,6949.0,34.0552,34.0646,34.0364,34.0458,6949.0
2019-09-26 11:25:00,36.24,36.31,36.23,36.31,8708.0,34.0552,34.121,34.0458,34.121,8708.0
2019-09-26 11:30:00,36.31,36.33,36.29,36.31,6784.0,34.121,34.1398,34.1022,34.121,6784.0
2019-09-26 11:35:00,36.32,36.34,36.3,36.3,3237.0,34.1304,34.1492,34.1116,34.1116,3237.0
2019-09-26 11:40:00,36.29,36.3,36.28,36.3,3750.0,34.1022,34.1116,34.0928,34.1116,3750.0
2019-09-26 11:45:00,36.29,36.34,36.28,36.34,5488.0,34.1022,34.1492,34.0928,34.1492,5488.0
2019-09-26 11:50:00,36.33,36.33,36.29,36.3,5820.0,34.1398,34.1398,34.1022,34.1116,5820.0
2019-09-26 11:55:00,36.3,36.35,36.29,36.33,10798.0,34.1116,34.1586,34.1022,34.1398,10798.0
2019-09-26 12:00:00,36.33,36.35,36.32,36.34,8189.0,34.1398,34.1586,34.1304,34.1492,8189.0
2019-09-26 12:05:00,36.34,36.39,36.34,36.38,7220.0,34.1492,34.1962,34.1492,34.1868,7220.0
2019-09-26 12:10:00,36.38,36.42,36.38,36.41,15414.0,34.1868,34.2244,34.1868,34.215,15414.0
2019-09-26 12:15:00,36.41,36.44,36.39,36.41,7630.0,34.215,34.2432,34.1962,34.215,7630.0
2019-09-26 12:20:00,36.41,36.42,36.38,36.39,21459.0,34.215,34.2244,34.1868,34.1962,21459.0
2019-09-26 12:25:00,36.37,36.42,36.36,36.39,21080.0,34.1774,34.2244,34.168,34.1962,21080.0
2019-09-26 12:30:00,36.39,36.41,36.38,36.39,6380.0,34.1962,34.215,34.1868,34.1962,6380.0
2019-09-26 12:35:00,36.38,36.38,36.35,36.36,9150.0,34.1868,34.1868,34.1586,34.168,9150.0
2019-09-26 12:40:00,36.36,36.36,36.31,36.31,11740.0,34.168,34.168,34.121,34.121,11740.0
2019-09-26 12:45:00,36.31,36.32,36.28,36.28,7412.0,34.121,34.1304,34.0928,34.0928,7412.0
2019-09-26 12:50:00,36.28,36.28,36.25,36.27,7800.0,34.0928,34.0928,34.0646,34.0834,7800.0
2019-09-26 12:55:00,36.26,36.28,36.24,36.26,10100.0,34.074,34.0928,34.0552,34.074,10100.0
2019-09-26 13:00:00,36.25,36.26,36.23,36.23,4628.0,34.0646,34.074,34.0458,34.0458,4628.0
2019-09-26 13:05:00,36.23,36.24,36.22,36.22,16703.0,34.0458,34.0552,34.0364,34.0364,16703.0
2019-09-26 13:10:00,36.22,36.22,36.19,36.2,12797.0,34.0364,34.0364,34.0083,34.0176,12797.0
2019-09-26 13:15:00,36.2,36.21,36.18,36.19,3200.0,34.0176,34.027,33.9989,34.0083,3200.0
2019-09-26 13:20:00,36.18,36.18,36.16,36.17,4215.0,33.9989,33.9989,33.9801,33.9895,4215.0
2019-09-26 13:25:00,36.17,36.18,36.15,36.16,9695.0,33.9895,33.9989,33.9707,33.9801,9695.0
2019-09-26 13:30:00,36.16,36.2,36.16,36.2,4807.0,33.9801,34.0176,33.9801,34.0176,4807.0
2019-09-26 13:35:00,36.2,36.23,36.2,36.23,15288.0,34.0176,34.0458,34.0176,34.0458,15288.0
2019-09-26 13:40:00,36.22,36.22,36.18,36.19,9615.0,34.0364,34.0364,33.9989,34.0083,9615.0
2019-09-26 13:45:00,36.2,36.2,36.16,36.16,7174.0,34.0176,34.0176,33.9801,33.9801,7174.0
2019-09-26 13:50:00,36.16,36.17,36.15,36.16,19248.0,33.9801,33.9895,33.9707,33.9801,19248.0
2019-09-26 13:55:00,36.17,36.22,36.16,36.22,8714.0,33.9895,34.0364,33.9801,34.0364,8714.0
2019-09-26 14:00:00,36.22,36.23,36.19,36.2,13639.0,34.0364,34.0458,34.0083,34.0176,13639.0
2019-09-26 14:05:00,36.21,36.23,36.19,36.22,13427.0,34.027,34.0458,34.0083,34.0364,13427.0
2019-09-26 14:10:00,36.22,36.22,36.19,36.2,6785.0,34.0364,34.0364,34.0083,34.0176,6785.0
2019-09-26 14:15:00,36.2,36.24,36.19,36.21,15460.0,34.0176,34.0552,34.0083,34.027,15460.0
2019-09-26 14:20:00,36.22,36.25,36.21,36.24,11493.0,34.0364,34.0646,34.027,34.0552,11493.0
2019-09-26 14:25:00,36.26,36.29,36.26,36.28,6278.0,34.074,34.1022,34.074,34.0928,6278.0
2019-09-26 14:30:00,36.27,36.28,36.22,36.26,16136.0,34.0834,34.0928,34.0364,34.074,16136.0
2019-09-26 14:35:00,36.26,36.26,36.18,36.19,24802.0,34.074,34.074,33.9989,34.0083,24802.0
2019-09-26 14:40:00,36.2,36.22,36.19,36.2,9471.0,34.0176,34.0364,34.0083,34.0176,9471.0
2019-09-26 14:45:00,36.21,36.22,36.2,36.22,8689.0,34.027,34.0364,34.0176,34.0364,8689.0
2019-09-26 14:50:00,36.22,36.22,36.18,36.22,9599.0,34.0364,34.0364,33.9989,34.0364,9599.0
2019-09-26 14:55:00,36.22,36.25,36.22,36.23,9347.0,34.0364,34.0646,34.0364,34.0458,9347.0
2019-09-26 15:00:00,36.24,36.25,36.21,36.22,20704.0,34.0552,34.0646,34.027,34.0364,20704.0
2019-09-26 15:05:00,36.22,36.24,36.21,36.23,8150.0,34.0364,34.0552,34.027,34.0458,8150.0
2019-09-26 15:10:00,36.24,36.24,36.21,36.22,6987.0,34.0552,34.0552,34.027,34.0364,6987.0
2019-09-26 15:15:00,36.22,36.23,36.2,36.22,20356.0,34.0364,34.0458,34.0176,34.0364,20356.0
2019-09-26 15:20:00,36.22,36.26,36.21,36.24,20183.0,34.0364,34.074,34.027,34.0552,20183.0
2019-09-26 15:25:00,36.25,36.28,36.23,36.26,18649.0,34.0646,34.0928,34.0458,34.074,18649.0
2019-09-26 15:30:00,36.26,36.27,36.23,36.25,19057.0,34.074,34.0834,34.0458,34.0646,19057.0
2019-09-26 15:35:00,36.26,36.31,36.25,36.27,17484.0,34.074,34.121,34.0646,34.0834,17484.0
2019-09-26 15:40:00,36.27,36.29,36.26,36.26,11433.0,34.0834,34.1022,34.074,34.074,11433.0
2019-09-26 15:45:00,36.26,36.29,36.24,36.29,30566.0,34.074,34.1022,34.0552,34.1022,30566.0
2019-09-26 15:50:00,36.29,36.29,36.18,36.21,51679.0,34.1022,34.1022,33.9989,34.027,51679.0
2019-09-26 15:55:00,36.2,36.21,36.16,36.18,102062.0,34.0176,34.027,33.9801,33.9989,102062.0
2019-09-27 09:30:00,36.31,36.31,36.05,36.07,24696.0,34.121,34.121,33.8767,33.8955,24696.0
2019-09-27 09:35:00,36.09,36.11,36.02,36.02,27943.0,33.9143,33.9331,33.8485,33.8485,27943.0
2019-09-27 09:40:00,36.02,36.02,35.92,35.95,29584.0,33.8485,33.8485,33.7545,33.7827,29584.0
2019-09-27 09:45:00,35.94,35.97,35.92,35.96,21465.0,33.7733,33.8015,33.7545,33.7921,21465.0
2019-09-27 09:50:00,35.96,36.0,35.93,35.96,36369.0,33.7921,33.8297,33.7639,33.7921,36369.0
2019-09-27 09:55:00,35.95,35.98,35.93,35.94,22703.0,33.7827,33.8109,33.7639,33.7733,22703.0
2019-09-27 10:00:00,35.95,35.98,35.93,35.94,19226.0,33.7827,33.8109,33.7639,33.7733,19226.0
2019-09-27 10:05:00,35.94,35.94,35.85,35.86,31311.0,33.7733,33.7733,33.6887,33.6981,31311.0
2019-09-27 10:10:00,35.86,35.92,35.81,35.9,45346.0,33.6981,33.7545,33.6512,33.7357,45346.0
2019-09-27 10:15:00,35.89,35.9,35.8,35.81,19208.0,33.7263,33.7357,33.6418,33.6512,19208.0
2019-09-27 10:20:00,35.81,35.84,35.76,35.84,36564.0,33.6512,33.6794,33.6042,33.6794,36564.0
2019-09-27 10:25:00,35.83,35.89,35.79,35.89,21659.0,33.67,33.7263,33.6324,33.7263,21659.0
2019-09-27 10:30:00,35.89,35.89,35.85,35.85,15375.0,33.7263,33.7263,33.6887,33.6887,15375.0
2019-09-27 10:35:00,35.84,35.89,35.83,35.87,19609.0,33.6794,33.7263,33.67,33.7075,19609.0
2019-09-27 10:40:00,35.88,35.91,35.88,35.88,13661.0,33.7169,33.7451,33.7169,33.7169,13661.0
2019-09-27 10:45:00,35.88,35.92,35.87,35.88,19100.0,33.7169,33.7545,33.7075,33.7169,19100.0
2019-09-27 10:50:00,35.88,35.93,35.88,35.9,18618.0,33.7169,33.7639,33.7169,33.7357,18618.0
2019-09-27 10:55:00,35.9,35.93,35.88,35.91,30433.0,33.7357,33.7639,33.7169,33.7451,30433.0
2019-09-27 11:00:00,35.91,35.93,35.86,35.86,14312.0,33.7451,33.7639,33.6981,33.6981,14312.0
2019-09-27 11:05:00,35.87,35.89,35.84,35.85,27306.0,33.7075,33.7263,33.6794,33.6887,27306.0
2019-09-27 11:10:00,35.85,35.87,35.82,35.84,16245.0,33.6887,33.7075,33.6606,33.6794,16245.0
2019-09-27 11:15:00,35.85,35.87,35.84,35.85,5935.0,33.6887,33.7075,33.6794,33.6887,5935.0
2019-09-27 11:20:00,35.84,35.9,35.84,35.89,36173.0,33.6794,33.7357,33.6794,33.7263,36173.0
2019-09-27 11:25:00,35.89,35.94,35.88,35.91,10140.0,33.7263,33.7733,33.7169,33.7451,10140.0
2019-09-27 11:30:00,35.92,35.98,35.9,35.97,20660.0,33.7545,33.8109,33.7357,33.8015,20660.0
2019-09-27 11:35:00,35.98,36.01,35.85,35.9,44613.0,33.8109,33.8391,33.6887,33.7357,44613.0
2019-09-27 11:40:00,35.91,35.93,35.86,35.88,15747.0,33.7451,33.7639,33.6981,33.7169,15747.0
2019-09-27 11:45:00,35.88,35.93,35.88,35.92,8033.0,33.7169,33.7639,33.7169,33.7545,8033.0
2019-09-27 11:50:00,35.91,35.93,35.89,35.92,15504.0,33.7451,33.7639,33.7263,33.7545,15504.0
2019-09-27 11:55:00,35.92,35.99,35.92,35.97,13405.0,33.7545,33.8203,33.7545,33.8015,13405.0
2019-09-27 12:00:00,35.97,35.98,35.93,35.94,10333.0,33.8015,33.8109,33.7639,33.7733,10333.0
2019-09-27 12:05:00,35.95,36.01,35.95,36.0,8896.0,33.7827,33.8391,33.7827,33.8297,8896.0
2019-09-27 12:10:00,35.99,36.02,35.98,36.02,12121.0,33.8203,33.8485,33.8109,33.8485,12121.0
2019-09-27 12:15:00,36.02,36.03,35.96,35.97,9685.0,33.8485,33.8579,33.7921,33.8015,9685.0
2019-09-27 12:20:00,35.97,35.99,35.96,35.97,4960.0,33.8015,33.8203,33.7921,33.8015,4960.0
2019-09-27 12:25:00,35.97,35.99,35.96,35.98,9385.0,33.8015,33.8203,33.7921,33.8109,9385.0
2019-09-27 12:30:00,35.97,35.98,35.96,35.97,6066.0,33.8015,33.8109,33.7921,33.8015,6066.0
2019-09-27 12:35:00,35.97,35.99,35.96,35.98,6193.0,33.8015,33.8203,33.7921,33.8109,6193.0
2019-09-27 12:40:00,35.98,36.02,35.98,36.0,13082.0,33.8109,33.8485,33.8109,33.8297,13082.0
2019-09-27 12:45:00,36.0,36.02,35.99,35.99,6964.0,33.8297,33.8485,33.8203,33.8203,6964.0
2019-09-27 12:50:00,35.99,36.02,35.97,35.98,11681.0,33.8203,33.8485,33.8015,33.8109,11681.0
2019-09-27 12:55:00,35.98,35.99,35.94,35.94,8365.0,33.8109,33.8203,33.7733,33.7733,8365.0
2019-09-27 13:00:00,35.95,35.96,35.94,35.96,13242.0,33.7827,33.7921,33.7733,33.7921,13242.0
2019-09-27 13:05:00,35.97,36.0,35.94,36.0,9915.0,33.8015,33.8297,33.7733,33.8297,9915.0
2019-09-27 13:10:00,35.99,36.03,35.98,36.02,8581.0,33.8203,33.8579,33.8109,33.8485,8581.0
2019-09-27 13:15:00,36.03,36.08,36.02,36.08,20950.0,33.8579,33.9049,33.8485,33.9049,20950.0
2019-09-27 13:20:00,36.08,36.09,36.0,36.0,18590.0,33.9049,33.9143,33.8297,33.8297,18590.0
2019-09-27 13:25:00,36.01,36.01,35.97,35.98,8245.0,33.8391,33.8391,33.8015,33.8109,8245.0
2019-09-27 13:30:00,35.98,35.99,35.96,35.97,9737.0,33.8109,33.8203,33.7921,33.8015,9737.0
2019-09-27 13:35:00,35.96,35.97,35.94,35.94,12763.0,33.7921,33.8015,33.7733,33.7733,12763.0
2019-09-27 13:40:00,35.95,36.02,35.94,35.99,25251.0,33.7827,33.8485,33.7733,33.8203,25251.0
2019-09-27 13:45:00,35.98,35.98,35.94,35.95,10865.0,33.8109,33.8109,33.7733,33.7827,10865.0
2019-09-27 13:50:00,35.94,35.94,35.9,35.91,16404.0,33.7733,33.7733,33.7357,33.7451,16404.0
2019-09-27 13:55:00,35.91,35.92,35.87,35.89,7766.0,33.7451,33.7545,33.7075,33.7263,7766.0
2019-09-27 14:00:00,35.89,35.9,35.87,35.88,16829.0,33.7263,33.7357,33.7075,33.7169,16829.0
2019-09-27 14:05:00,35.88,35.88,35.83,35.84,8889.0,33.7169,33.7169,33.67,33.6794,8889.0
2019-09-27 14:10:00,35.84,35.85,35.83,35.84,11074.0,33.6794,33.6887,33.67,33.6794,11074.0
2019-09-27 14:15:00,35.83,35.85,35.82,35.85,13273.0,33.67,33.6887,33.6606,33.6887,13273.0
2019-09-27 14:20:00,35.85,35.87,35.83,35.84,7543.0,33.6887,33.7075,33.67,33.6794,7543.0
2019-09-27 14:25:00,35.84,35.84,35.79,35.79,11915.0,33.6794,33.6794,33.6324,33.6324,11915.0
2019-09-27 14:30:00,35.79,35.8,35.78,35.78,13024.0,33.6324,33.6418,33.623,33.623,13024.0
2019-09-27 14:35:00,35.78,35.79,35.76,35.78,14763.0,33.623,33.6324,33.6042,33.623,14763.0
2019-09-27 14:40:00,35.78,35.82,35.78,35.81,11266.0,33.623,33.6606,33.623,33.6512,11266.0
2019-09-27 14:45:00,35.81,35.83,35.8,35.82,7505.0,33.6512,33.67,33.6418,33.6606,7505.0
2019-09-27 14:50:00,35.82,35.83,35.8,35.8,7300.0,33.6606,33.67,33.6418,33.6418,7300.0
2019-09-27 14:55:00,35.8,35.83,35.79,35.83,17878.0,33.6418,33.67,33.6324,33.67,17878.0
2019-09-27 15:00:00,35.83,35.84,35.81,35.83,12828.0,33.67,33.6794,33.6512,33.67,12828.0
2019-09-27 15:05:00,35.84,35.84,35.8,35.82,16838.0,33.6794,33.6794,33.6418,33.6606,16838.0
2019-09-27 15:10:00,35.82,35.82,35.79,35.8,18087.0,33.6606,33.6606,33.6324,33.6418,18087.0
2019-09-27 15:15:00,35.8,35.83,35.8,35.83,16732.0,33.6418,33.67,33.6418,33.67,16732.0
2019-09-27 15:20:00,35.82,35.87,35.82,35.86,16403.0,33.6606,33.7075,33.6606,33.6981,16403.0
2019-09-27 15:25:00,35.86,35.87,35.83,35.85,33072.0,33.6981,33.7075,33.67,33.6887,33072.0
2019-09-27 15:30:00,35.84,35.89,35.83,35.88,27639.0,33.6794,33.7263,33.67,33.7169,27639.0
2019-09-27 15:35:00,35.88,35.93,35.87,35.88,23721.0,33.7169,33.7639,33.7075,33.7169,23721.0
2019-09-27 15:40:00,35.88,35.89,35.85,35.86,22842.0,33.7169,33.7263,33.6887,33.6981,22842.0
2019-09-27 15:45:00,35.86,35.87,35.84,35.87,34325.0,33.6981,33.7075,33.6794,33.7075,34325.0
2019-09-27 15:50:00,35.87,35.92,35.86,35.9,61466.0,33.7075,33.7545,33.6981,33.7357,61466.0
2019-09-27 15:55:00,35.89,35.92,35.86,35.92,123319.0,33.7263,33.7545,33.6981,33.7545,123319.0
2019-09-30 09:30:00,35.99,36.1,35.95,36.08,19822.0,33.8203,33.9237,33.7827,33.9049,19822.0
2019-09-30 09:35:00,36.08,36.16,36.08,36.14,12585.0,33.9049,33.9801,33.9049,33.9613,12585.0
2019-09-30 09:40:00,36.13,36.21,36.12,36.12,8272.0,33.9519,34.027,33.9425,33.9425,8272.0
2019-09-30 09:45:00,36.1,36.12,36.03,36.11,16076.0,33.9237,33.9425,33.8579,33.9331,16076.0
2019-09-30 09:50:00,36.11,36.18,36.11,36.18,12553.0,33.9331,33.9989,33.9331,33.9989,12553.0
2019-09-30 09:55:00,36.19,36.2,36.14,36.2,12694.0,34.0083,34.0176,33.9613,34.0176,12694.0
2019-09-30 10:00:00,36.2,36.29,36.19,36.24,25012.0,34.0176,34.1022,34.0083,34.0552,25012.0
2019-09-30 10:05:00,36.23,36.25,36.19,36.22,14695.0,34.0458,34.0646,34.0083,34.0364,14695.0
2019-09-30 10:10:00,36.21,36.28,36.19,36.23,28735.0,34.027,34.0928,34.0083,34.0458,28735.0
2019-09-30 10:15:00,36.22,36.27,36.22,36.22,15439.0,34.0364,34.0834,34.0364,34.0364,15439.0
2019-09-30 10:20:00,36.22,36.22,36.14,36.18,11261.0,34.0364,34.0364,33.9613,33.9989,11261.0
2019-09-30 10:25:00,36.18,36.2,36.14,36.15,10265.0,33.9989,34.0176,33.9613,33.9707,10265.0
2019-09-30 10:30:00,36.15,36.21,36.14,36.2,10814.0,33.9707,34.027,33.9613,34.0176,10814.0
2019-09-30 10:35:00,36.21,36.25,36.19,36.25,13705.0,34.027,34.0646,34.0083,34.0646,13705.0
2019-09-30 10:40:00,36.24,36.28,36.23,36.27,14023.0,34.0552,34.0928,34.0458,34.0834,14023.0
2019-09-30 10:45:00,36.27,36.27,36.17,36.18,9069.0,34.0834,34.0834,33.9895,33.9989,9069.0
2019-09-30 10:50:00,36.18,36.25,36.17,36.25,19859.0,33.9989,34.0646,33.9895,34.0646,19859.0
2019-09-30 10:55:00,36.25,36.29,36.23,36.28,30536.0,34.0646,34.1022,34.0458,34.0928,30536.0
2019-09-30 11:00:00,36.28,36.29,36.19,36.23,18297.0,34.0928,34.1022,34.0083,34.0458,18297.0
2019-09-30 11:05:00,36.24,36.24,36.19,36.22,15173.0,34.0552,34.0552,34.0083,34.0364,15173.0
2019-09-30 11:10:00,36.21,36.22,36.19,36.2,14820.0,34.027,34.0364,34.0083,34.0176,14820.0
2019-09-30 11:15:00,36.2,36.22,36.18,36.2,13169.0,34.0176,34.0364,33.9989,34.0176,13169.0
2019-09-30 11:20:00,36.2,36.27,36.2,36.27,33501.0,34.0176,34.0834,34.0176,34.0834,33501.0
2019-09-30 11:25:00,36.27,36.34,36.26,36.34,11966.0,34.0834,34.1492,34.074,34.1492,11966.0
2019-09-30 11:30:00,36.33,36.34,36.3,36.3,33010.0,34.1398,34.1492,34.1116,34.1116,33010.0
2019-09-30 11:35:00,36.3,36.33,36.29,36.3,46803.0,34.1116,34.1398,34.1022,34.1116,46803.0
2019-09-30 11:40:00,36.3,36.33,36.3,36.33,10540.0,34.1116,34.1398,34.1116,34.1398,10540.0
2019-09-30 11:45:00,36.33,36.35,36.31,36.32,21179.0,34.1398,34.1586,34.121,34.1304,21179.0
2019-09-30 11:50:00,36.31,36.32,36.25,36.26,28200.0,34.121,34.1304,34.0646,34.074,28200.0
2019-09-30 11:55:00,36.27,36.29,36.25,36.26,18009.0,34.0834,34.1022,34.0646,34.074,18009.0
2019-09-30 12:00:00,36.26,36.3,36.26,36.27,22810.0,34.074,34.1116,34.074,34.0834,22810.0
2019-09-30 12:05:00,36.27,36.29,36.26,36.27,27595.0,34.0834,34.1022,34.074,34.0834,27595.0
2019-09-30 12:10:00,36.27,36.31,36.26,36.29,81577.0,34.0834,34.121,34.074,34.1022,81577.0
2019-09-30 12:15:00,36.29,36.4,36.27,36.4,74711.0,34.1022,34.2056,34.0834,34.2056,74711.0
2019-09-30 12:20:00,36.39,36.43,36.38,36.41,23749.0,34.1962,34.2338,34.1868,34.215,23749.0
2019-09-30 12:25:00,36.4,36.41,36.37,36.38,13402.0,34.2056,34.215,34.1774,34.1868,13402.0
2019-09-30 12:30:00,36.4,36.47,36.38,36.44,13873.0,34.2056,34.2714,34.1868,34.2432,13873.0
2019-09-30 12:35:00,36.44,36.48,36.43,36.48,8847.0,34.2432,34.2808,34.2338,34.2808,8847.0
2019-09-30 12:40:00,36.49,36.51,36.48,36.48,16975.0,34.2902,34.309,34.2808,34.2808,16975.0
2019-09-30 12:45:00,36.48,36.52,36.48,36.52,19156.0,34.2808,34.3184,34.2808,34.3184,19156.0
2019-09-30 12:50:00,36.51,36.53,36.42,36.43,23701.0,34.309,34.3278,34.2244,34.2338,23701.0
2019-09-30 12:55:00,36.42,36.44,36.41,36.42,24273.0,34.2244,34.2432,34.215,34.2244,24273.0
2019-09-30 13:00:00,36.43,36.43,36.39,36.42,34046.0,34.2338,34.2338,34.1962,34.2244,34046.0
2019-09-30 13:05:00,36.43,36.43,36.39,36.4,20381.0,34.2338,34.2338,34.1962,34.2056,20381.0
2019-09-30 13:10:00,36.4,36.41,36.38,36.4,22136.0,34.2056,34.215,34.1868,34.2056,22136.0
2019-09-30 13:15:00,36.4,36.41,36.38,36.39,23349.0,34.2056,34.215,34.1868,34.1962,23349.0
2019-09-30 13:20:00,36.39,36.4,36.37,36.39,14629.0,34.1962,34.2056,34.1774,34.1962,14629.0
2019-09-30 13:25:00,36.38,36.39,36.37,36.38,7478.0,34.1868,34.1962,34.1774,34.1868,7478.0
2019-09-30 13:30:00,36.37,36.4,36.37,36.39,19717.0,34.1774,34.2056,34.1774,34.1962,19717.0
2019-09-30 13:35:00,36.39,36.41,36.36,36.39,20674.0,34.1962,34.215,34.168,34.1962,20674.0
2019-09-30 13:40:00,36.4,36.41,36.38,36.41,17065.0,34.2056,34.215,34.1868,34.215,17065.0
2019-09-30 13:45:00,36.4,36.46,36.4,36.44,20067.0,34.2056,34.262,34.2056,34.2432,20067.0
2019-09-30 13:50:00,36.43,36.44,36.42,36.43,6644.0,34.2338,34.2432,34.2244,34.2338,6644.0
2019-09-30 13:55:00,36.43,36.45,36.43,36.44,22183.0,34.2338,34.2526,34.2338,34.2432,22183.0
2019-09-30 14:00:00,36.44,36.44,36.4,36.4,22410.0,34.2432,34.2432,34.2056,34.2056,22410.0
2019-09-30 14:05:00,36.41,36.41,36.39,36.4,11444.0,34.215,34.215,34.1962,34.2056,11444.0
2019-09-30 14:10:00,36.41,36.41,36.37,36.4,11090.0,34.215,34.215,34.1774,34.2056,11090.0
2019-09-30 14:15:00,36.41,36.48,36.39,36.48,32275.0,34.215,34.2808,34.1962,34.2808,32275.0
2019-09-30 14:20:00,36.48,36.52,36.47,36.5,14888.0,34.2808,34.3184,34.2714,34.2996,14888.0
2019-09-30 14:25:00,36.51,36.52,36.48,36.52,13864.0,34.309,34.3184,34.2808,34.3184,13864.0
2019-09-30 14:30:00,36.52,36.55,36.51,36.54,13490.0,34.3184,34.3465,34.309,34.3372,13490.0
2019-09-30 14:35:00,36.53,36.55,36.51,36.55,15221.0,34.3278,34.3465,34.309,34.3465,15221.0
2019-09-30 14:40:00,36.54,36.56,36.53,36.56,19137.0,34.3372,34.3559,34.3278,34.3559,19137.0
2019-09-30 14:45:00,36.56,36.56,36.54,36.56,16769.0,34.3559,34.3559,34.3372,34.3559,16769.0
2019-09-30 14:50:00,36.55,36.57,36.54,36.55,18601.0,34.3465,34.3653,34.3372,34.3465,18601.0
2019-09-30 14:55:00,36.56,36.57,36.53,36.54,16959.0,34.3559,34.3653,34.3278,34.3372,16959.0
2019-09-30 15:00:00,36.54,36.57,36.53,36.54,14924.0,34.3372,34.3653,34.3278,34.3372,14924.0
2019-09-30 15:05:00,36.54,36.56,36.53,36.56,9551.0,34.3372,34.3559,34.3278,34.3559,9551.0
2019-09-30 15:10:00,36.55,36.55,36.52,36.55,14106.0,34.3465,34.3465,34.3184,34.3465,14106.0
2019-09-30 15:15:00,36.55,36.56,36.54,36.56,12170.0,34.3465,34.3559,34.3372,34.3559,12170.0
2019-09-30 15:20:00,36.56,36.59,36.56,36.57,16443.0,34.3559,34.3841,34.3559,34.3653,16443.0
2019-09-30 15:25:00,36.57,36.58,36.52,36.52,15036.0,34.3653,34.3747,34.3184,34.3184,15036.0
2019-09-30 15:30:00,36.52,36.54,36.49,36.51,25351.0,34.3184,34.3372,34.2902,34.309,25351.0
2019-09-30 15:35:00,36.5,36.51,36.47,36.5,21750.0,34.2996,34.309,34.2714,34.2996,21750.0
2019-09-30 15:40:00,36.5,36.51,36.48,36.51,26486.0,34.2996,34.309,34.2808,34.309,26486.0
2019-09-30 15:45:00,36.51,36.55,36.5,36.52,50059.0,34.309,34.3465,34.2996,34.3184,50059.0
2019-09-30 15:50:00,36.52,36.61,36.51,36.57,101909.0,34.3184,34.4029,34.309,34.3653,101909.0
2019-09-30 15:55:00,36.57,36.59,36.53,36.56,208342.0,34.3653,34.3841,34.3278,34.3559,208342.0
2019-10-01 09:30:00,36.56,36.69,36.51,36.62,25203.0,34.3559,34.4781,34.309,34.4123,25203.0
2019-10-01 09:35:00,36.64,36.7,36.55,36.66,39535.0,34.4311,34.4875,34.3465,34.4499,39535.0
2019-10-01 09:40:00,36.65,36.69,36.58,36.58,18702.0,34.4405,34.4781,34.3747,34.3747,18702.0
2019-10-01 09:45:00,36.59,36.59,36.39,36.39,21645.0,34.3841,34.3841,34.1962,34.1962,21645.0
2019-10-01 09:50:00,36.37,36.45,36.36,36.43,39148.0,34.1774,34.2526,34.168,34.2338,39148.0
2019-10-01 09:55:00,36.42,36.46,36.39,36.43,17940.0,34.2244,34.262,34.1962,34.2338,17940.0
2019-10-01 10:00:00,36.42,36.44,36.24,36.27,27320.0,34.2244,34.2432,34.0552,34.0834,27320.0
2019-10-01 10:05:00,36.27,36.28,36.2,36.24,23305.0,34.0834,34.0928,34.0176,34.0552,23305.0
2019-10-01 10:10:00,36.23,36.31,36.22,36.3,14743.0,34.0458,34.121,34.0364,34.1116,14743.0
2019-10-01 10:15:00,36.3,36.4,36.3,36.4,13384.0,34.1116,34.2056,34.1116,34.2056,13384.0
2019-10-01 10:20:00,36.4,36.42,36.36,36.41,11126.0,34.2056,34.2244,34.168,34.215,11126.0
2019-10-01 10:25:00,36.4,36.44,36.37,36.43,10231.0,34.2056,34.2432,34.1774,34.2338,10231.0
2019-10-01 10:30:00,36.42,36.44,36.38,36.41,36551.0,34.2244,34.2432,34.1868,34.215,36551.0
2019-10-01 10:35:00,36.42,36.52,36.42,36.52,9628.0,34.2244,34.3184,34.2244,34.3184,9628.0
2019-10-01 10:40:00,36.53,36.61,36.51,36.6,17687.0,34.3278,34.4029,34.309,34.3935,17687.0
2019-10-01 10:45:00,36.61,36.65,36.59,36.65,13630.0,34.4029,34.4405,34.3841,34.4405,13630.0
2019-10-01 10:50:00,36.65,36.67,36.55,36.58,12840.0,34.4405,34.4593,34.3465,34.3747,12840.0
2019-10-01 10:55:00,36.6,36.6,36.52,36.55,15393.0,34.3935,34.3935,34.3184,34.3465,15393.0
2019-10-01 11:00:00,36.54,36.55,36.48,36.55,17656.0,34.3372,34.3465,34.2808,34.3465,17656.0
2019-10-01 11:05:00,36.55,36.62,36.54,36.59,19319.0,34.3465,34.4123,34.3372,34.3841,19319.0
2019-10-01 11:10:00,36.6,36.61,36.55,36.55,25665.0,34.3935,34.4029,34.3465,34.3465,25665.0
2019-10-01 11:15:00,36.55,36.56,36.51,36.56,12568.0,34.3465,34.3559,34.309,34.3559,12568.0
2019-10-01 11:20:00,36.55,36.64,36.55,36.61,20170.0,34.3465,34.4311,34.3465,34.4029,20170.0
2019-10-01 11:25:00,36.6,36.63,36.59,36.61,10399.0,34.3935,34.4217,34.3841,34.4029,10399.0
2019-10-01 11:30:00,36.61,36.64,36.59,36.6,10798.0,34.4029,34.4311,34.3841,34.3935,10798.0
2019-10-01 11:35:00,36.59,36.61,36.53,36.53,23849.0,34.3841,34.4029,34.3278,34.3278,23849.0
2019-10-01 11:40:00,36.53,36.56,36.51,36.56,15017.0,34.3278,34.3559,34.309,34.3559,15017.0
2019-10-01 11:45:00,36.56,36.58,36.54,36.56,7483.0,34.3559,34.3747,34.3372,34.3559,7483.0
2019-10-01 11:50:00,36.58,36.59,36.52,36.53,13365.0,34.3747,34.3841,34.3184,34.3278,13365.0
2019-10-01 11:55:00,36.52,36.55,36.52,36.55,7947.0,34.3184,34.3465,34.3184,34.3465,7947.0
2019-10-01 12:00:00,36.55,36.55,36.49,36.51,16916.0,34.3465,34.3465,34.2902,34.309,16916.0
2019-10-01 12:05:00,36.51,36.53,36.49,36.52,22054.0,34.309,34.3278,34.2902,34.3184,22054.0
2019-10-01 12:10:00,36.52,36.55,36.51,36.52,12532.0,34.3184,34.3465,34.309,34.3184,12532.0
2019-10-01 12:15:00,36.52,36.57,36.52,36.57,8790.0,34.3184,34.3653,34.3184,34.3653,8790.0
2019-10-01 12:20:00,36.58,36.6,36.56,36.57,21726.0,34.3747,34.3935,34.3559,34.3653,21726.0
2019-10-01 12:25:00,36.57,36.64,36.56,36.64,22751.0,34.3653,34.4311,34.3559,34.4311,22751.0
2019-10-01 12:30:00,36.64,36.64,36.56,36.56,15901.0,34.4311,34.4311,34.3559,34.3559,15901.0
2019-10-01 12:35:00,36.55,36.56,36.48,36.49,12460.0,34.3465,34.3559,34.2808,34.2902,12460.0
2019-10-01 12:40:00,36.5,36.53,36.5,36.52,6627.0,34.2996,34.3278,34.2996,34.3184,6627.0
2019-10-01 12:45:00,36.53,36.55,36.51,36.55,12028.0,34.3278,34.3465,34.309,34.3465,12028.0
2019-10-01 12:50:00,36.55,36.6,36.53,36.58,9242.0,34.3465,34.3935,34.3278,34.3747,9242.0
2019-10-01 12:55:00,36.58,36.59,36.57,36.57,5494.0,34.3747,34.3841,34.3653,34.3653,5494.0
2019-10-01 13:00:00,36.57,36.58,36.54,36.55,10577.0,34.3653,34.3747,34.3372,34.3465,10577.0
2019-10-01 13:05:00,36.55,36.55,36.5,36.53,16311.0,34.3465,34.3465,34.2996,34.3278,16311.0
2019-10-01 13:10:00,36.52,36.53,36.49,36.49,4995.0,34.3184,34.3278,34.2902,34.2902,4995.0
2019-10-01 13:15:00,36.48,36.51,36.47,36.51,8226.0,34.2808,34.309,34.2714,34.309,8226.0
2019-10-01 13:20:00,36.51,36.52,36.45,36.48,39492.0,34.309,34.3184,34.2526,34.2808,39492.0
2019-10-01 13:25:00,36.49,36.5,36.47,36.47,7100.0,34.2902,34.2996,34.2714,34.2714,7100.0
2019-10-01 13:30:00,36.47,36.48,36.44,36.45,17003.0,34.2714,34.2808,34.2432,34.2526,17003.0
2019-10-01 13:35:00,36.45,36.47,36.45,36.45,3908.0,34.2526,34.2714,34.2526,34.2526,3908.0
2019-10-01 13:40:00,36.46,36.48,36.45,36.47,9643.0,34.262,34.2808,34.2526,34.2714,9643.0
2019-10-01 13:45:00,36.46,36.47,36.44,36.47,21758.0,34.262,34.2714,34.2432,34.2714,21758.0
2019-10-01 13:50:00,36.47,36.48,36.38,36.39,73943.0,34.2714,34.2808,34.1868,34.1962,73943.0
2019-10-01 13:55:00,36.4,36.42,36.38,36.4,12659.0,34.2056,34.2244,34.1868,34.2056,12659.0
2019-10-01 14:00:00,36.39,36.42,36.36,36.41,15549.0,34.1962,34.2244,34.168,34.215,15549.0
2019-10-01 14:05:00,36.41,36.42,36.38,36.4,9833.0,34.215,34.2244,34.1868,34.2056,9833.0
2019-10-01 14:10:00,36.4,36.42,36.39,36.41,14848.0,34.2056,34.2244,34.1962,34.215,14848.0
2019-10-01 14:15:00,36.42,36.45,36.41,36.44,9037.0,34.2244,34.2526,34.215,34.2432,9037.0
2019-10-01 14:20:00,36.44,36.44,36.4,36.41,8169.0,34.2432,34.2432,34.2056,34.215,8169.0
2019-10-01 14:25:00,36.41,36.42,36.38,36.4,10919.0,34.215,34.2244,34.1868,34.2056,10919.0
2019-10-01 14:30:00,36.4,36.45,36.39,36.44,19613.0,34.2056,34.2526,34.1962,34.2432,19613.0
2019-10-01 14:35:00,36.44,36.44,36.38,36.41,13683.0,34.2432,34.2432,34.1868,34.215,13683.0
2019-10-01 14:40:00,36.42,36.45,36.42,36.43,11886.0,34.2244,34.2526,34.2244,34.2338,11886.0
2019-10-01 14:45:00,36.44,36.44,36.39,36.4,19362.0,34.2432,34.2432,34.1962,34.2056,19362.0
2019-10-01 14:50:00,36.4,36.42,36.39,36.42,9021.0,34.2056,34.2244,34.1962,34.2244,9021.0
2019-10-01 14:55:00,36.41,36.42,36.38,36.4,11414.0,34.215,34.2244,34.1868,34.2056,11414.0
2019-10-01 15:00:00,36.4,36.46,36.4,36.45,13092.0,34.2056,34.262,34.2056,34.2526,13092.0
2019-10-01 15:05:00,36.45,36.49,36.44,36.48,22048.0,34.2526,34.2902,34.2432,34.2808,22048.0
2019-10-01 15:10:00,36.48,36.49,36.43,36.44,15628.0,34.2808,34.2902,34.2338,34.2432,15628.0
2019-10-01 15:15:00,36.43,36.43,36.38,36.4,21498.0,34.2338,34.2338,34.1868,34.2056,21498.0
2019-10-01 15:20:00,36.4,36.43,36.38,36.43,15317.0,34.2056,34.2338,34.1868,34.2338,15317.0
2019-10-01 15:25:00,36.43,36.45,36.42,36.44,23626.0,34.2338,34.2526,34.2244,34.2432,23626.0
2019-10-01 15:30:00,36.44,36.45,36.42,36.45,18007.0,34.2432,34.2526,34.2244,34.2526,18007.0
2019-10-01 15:35:00,36.44,36.47,36.44,36.45,46207.0,34.2432,34.2714,34.2432,34.2526,46207.0
2019-10-01 15:40:00,36.45,36.45,36.39,36.41,33706.0,34.2526,34.2526,34.1962,34.215,33706.0
2019-10-01 15:45:00,36.41,36.44,36.4,36.41,55433.0,34.215,34.2432,34.2056,34.215,55433.0
2019-10-01 15:50:00,36.4,36.45,36.4,36.43,68862.0,34.2056,34.2526,34.2056,34.2338,68862.0
2019-10-01 15:55:00,36.44,36.45,36.39,36.43,221079.0,34.2432,34.2526,34.1962,34.2338,221079.0
2019-10-02 09:30:00,36.51,36.72,36.5,36.67,66001.0,34.309,34.5063,34.2996,34.4593,66001.0
2019-10-02 09:35:00,36.69,36.72,36.48,36.52,55776.0,34.4781,34.5063,34.2808,34.3184,55776.0
2019-10-02 09:40:00,36.53,36.64,36.52,36.57,24731.0,34.3278,34.4311,34.3184,34.3653,24731.0
2019-10-02 09:45:00,36.58,36.59,36.4,36.43,24891.0,34.3747,34.3841,34.2056,34.2338,24891.0
2019-10-02 09:50:00,36.42,36.44,36.26,36.32,26855.0,34.2244,34.2432,34.074,34.1304,26855.0
2019-10-02 09:55:00,36.32,36.32,36.17,36.2,15680.0,34.1304,34.1304,33.9895,34.0176,15680.0
2019-10-02 10:00:00,36.19,36.19,36.06,36.07,31568.0,34.0083,34.0083,33.8861,33.8955,31568.0
2019-10-02 10:05:00,36.06,36.11,35.98,36.1,38966.0,33.8861,33.9331,33.8109,33.9237,38966.0
2019-10-02 10:10:00,36.11,36.15,36.04,36.15,10052.0,33.9331,33.9707,33.8673,33.9707,10052.0
2019-10-02 10:15:00,36.16,36.2,36.13,36.14,15090.0,33.9801,34.0176,33.9519,33.9613,15090.0
2019-10-02 10:20:00,36.14,36.16,36.07,36.13,22583.0,33.9613,33.9801,33.8955,33.9519,22583.0
2019-10-02 10:25:00,36.12,36.12,36.06,36.07,8545.0,33.9425,33.9425,33.8861,33.8955,8545.0
2019-10-02 10:30:00,36.08,36.13,36.02,36.13,15469.0,33.9049,33.9519,33.8485,33.9519,15469.0
2019-10-02 10:35:00,36.14,36.15,36.09,36.14,13130.0,33.9613,33.9707,33.9143,33.9613,13130.0
2019-10-02 10:40:00,36.12,36.16,36.07,36.13,10883.0,33.9425,33.9801,33.8955,33.9519,10883.0
2019-10-02 10:45:00,36.12,36.17,36.12,36.14,13252.0,33.9425,33.9895,33.9425,33.9613,13252.0
2019-10-02 10:50:00,36.14,36.16,36.11,36.14,9907.0,33.9613,33.9801,33.9331,33.9613,9907.0
2019-10-02 10:55:00,36.14,36.2,36.13,36.18,13573.0,33.9613,34.0176,33.9519,33.9989,13573.0
2019-10-02 11:00:00,36.17,36.21,36.17,36.19,18692.0,33.9895,34.027,33.9895,34.0083,18692.0
2019-10-02 11:05:00,36.2,36.35,36.19,36.34,23544.0,34.0176,34.1586,34.0083,34.1492,23544.0
2019-10-02 11:10:00,36.35,36.37,36.26,36.27,11971.0,34.1586,34.1774,34.074,34.0834,11971.0
2019-10-02 11:15:00,36.28,36.32,36.23,36.26,29270.0,34.0928,34.1304,34.0458,34.074,29270.0
2019-10-02 11:20:00,36.26,36.27,36.08,36.11,29632.0,34.074,34.0834,33.9049,33.9331,29632.0
2019-10-02 11:25:00,36.11,36.12,36.0,36.02,41350.0,33.9331,33.9425,33.8297,33.8485,41350.0
2019-10-02 11:30:00,36.02,36.03,35.87,35.91,88977.0,33.8485,33.8579,33.7075,33.7451,88977.0
2019-10-02 11:35:00,35.91,36.08,35.9,36.04,39053.0,33.7451,33.9049,33.7357,33.8673,39053.0
2019-10-02 11:40:00,36.05,36.14,36.04,36.07,21225.0,33.8767,33.9613,33.8673,33.8955,21225.0
2019-10-02 11:45:00,36.06,36.18,36.06,36.18,25680.0,33.8861,33.9989,33.8861,33.9989,25680.0
2019-10-02 11:50:00,36.18,36.27,36.15,36.25,28605.0,33.9989,34.0834,33.9707,34.0646,28605.0
2019-10-02 11:55:00,36.25,36.44,36.25,36.4,74629.0,34.0646,34.2432,34.0646,34.2056,74629.0
2019-10-02 12:00:00,36.4,36.5,36.4,36.49,32046.0,34.2056,34.2996,34.2056,34.2902,32046.0
2019-10-02 12:05:00,36.49,36.49,36.42,36.42,53152.0,34.2902,34.2902,34.2244,34.2244,53152.0
2019-10-02 12:10:00,36.41,36.41,36.35,36.38,21900.0,34.215,34.215,34.1586,34.1868,21900.0
2019-10-02 12:15:00,36.39,36.4,36.32,36.33,26792.0,34.1962,34.2056,34.1304,34.1398,26792.0
2019-10-02 12:20:00,36.33,36.38,36.31,36.36,96411.0,34.1398,34.1868,34.121,34.168,96411.0
2019-10-02 12:25:00,36.35,36.35,36.29,36.3,8640.0,34.1586,34.1586,34.1022,34.1116,8640.0
2019-10-02 12:30:00,36.3,36.34,36.29,36.33,13431.0,34.1116,34.1492,34.1022,34.1398,13431.0
2019-10-02 12:35:00,36.33,36.33,36.26,36.27,6860.0,34.1398,34.1398,34.074,34.0834,6860.0
2019-10-02 12:40:00,36.27,36.27,36.18,36.18,15014.0,34.0834,34.0834,33.9989,33.9989,15014.0
2019-10-02 12:45:00,36.18,36.2,36.07,36.07,51669.0,33.9989,34.0176,33.8955,33.8955,51669.0
2019-10-02 12:50:00,36.07,36.08,35.99,35.99,10427.0,33.8955,33.9049,33.8203,33.8203,10427.0
2019-10-02 12:55:00,35.99,36.08,35.97,36.02,99955.0,33.8203,33.9049,33.8015,33.8485,99955.0
2019-10-02 13:00:00,36.01,36.03,36.0,36.0,11302.0,33.8391,33.8579,33.8297,33.8297,11302.0
2019-10-02 13:05:00,36.0,36.11,36.0,36.07,18444.0,33.8297,33.9331,33.8297,33.8955,18444.0
2019-10-02 13:10:00,36.09,36.13,36.07,36.08,27316.0,33.9143,33.9519,33.8955,33.9049,27316.0
2019-10-02 13:15:00,36.08,36.08,36.04,36.05,13775.0,33.9049,33.9049,33.8673,33.8767,13775.0
2019-10-02 13:20:00,36.05,36.06,36.01,36.04,18208.0,33.8767,33.8861,33.8391,33.8673,18208.0
2019-10-02 13:25:00,36.03,36.07,36.01,36.07,18513.0,33.8579,33.8955,33.8391,33.8955,18513.0
2019-10-02 13:30:00,36.07,36.15,36.06,36.14,19946.0,33.8955,33.9707,33.8861,33.9613,19946.0
2019-10-02 13:35:00,36.14,36.2,36.12,36.15,423844.0,33.9613,34.0176,33.9425,33.9707,423844.0
2019-10-02 13:40:00,36.16,36.2,36.14,36.2,17813.0,33.9801,34.0176,33.9613,34.0176,17813.0
2019-10-02 13:45:00,36.21,36.23,36.16,36.17,30641.0,34.027,34.0458,33.9801,33.9895,30641.0
2019-10-02 13:50:00,36.17,36.19,36.1,36.11,6119.0,33.9895,34.0083,33.9237,33.9331,6119.0
2019-10-02 13:55:00,36.11,36.12,36.05,36.07,6842.0,33.9331,33.9425,33.8767,33.8955,6842.0
2019-10-02 14:00:00,36.06,36.09,35.98,36.09,20459.0,33.8861,33.9143,33.8109,33.9143,20459.0
2019-10-02 14:05:00,36.09,36.09,36.03,36.06,6993.0,33.9143,33.9143,33.8579,33.8861,6993.0
2019-10-02 14:10:00,36.05,36.14,36.05,36.14,12379.0,33.8767,33.9613,33.8767,33.9613,12379.0
2019-10-02 14:15:00,36.13,36.15,36.11,36.13,7970.0,33.9519,33.9707,33.9331,33.9519,7970.0
2019-10-02 14:20:00,36.13,36.23,36.12,36.23,8782.0,33.9519,34.0458,33.9425,34.0458,8782.0
2019-10-02 14:25:00,36.22,36.23,36.2,36.23,8045.0,34.0364,34.0458,34.0176,34.0458,8045.0
2019-10-02 14:30:00,36.22,36.23,36.14,36.17,31498.0,34.0364,34.0458,33.9613,33.9895,31498.0
2019-10-02 14:35:00,36.17,36.2,36.15,36.18,7976.0,33.9895,34.0176,33.9707,33.9989,7976.0
2019-10-02 14:40:00,36.18,36.22,36.17,36.21,7233.0,33.9989,34.0364,33.9895,34.027,7233.0
2019-10-02 14:45:00,36.21,36.24,36.2,36.22,15105.0,34.027,34.0552,34.0176,34.0364,15105.0
2019-10-02 14:50:00,36.22,36.32,36.21,36.3,20096.0,34.0364,34.1304,34.027,34.1116,20096.0
2019-10-02 14:55:00,36.3,36.39,36.3,36.36,12764.0,34.1116,34.1962,34.1116,34.168,12764.0
2019-10-02 15:00:00,36.37,36.37,36.3,36.31,14502.0,34.1774,34.1774,34.1116,34.121,14502.0
2019-10-02 15:05:00,36.3,36.35,36.3,36.35,13321.0,34.1116,34.1586,34.1116,34.1586,13321.0
2019-10-02 15:10:00,36.35,36.38,36.34,36.35,23513.0,34.1586,34.1868,34.1492,34.1586,23513.0
2019-10-02 15:15:00,36.35,36.39,36.34,36.36,37591.0,34.1586,34.1962,34.1492,34.168,37591.0
2019-10-02 15:20:00,36.36,36.37,36.27,36.33,39558.0,34.168,34.1774,34.0834,34.1398,39558.0
2019-10-02 15:25:00,36.32,36.35,36.3,36.3,20726.0,34.1304,34.1586,34.1116,34.1116,20726.0
2019-10-02 15:30:00,36.29,36.29,36.25,36.27,24215.0,34.1022,34.1022,34.0646,34.0834,24215.0
2019-10-02 15:35:00,36.27,36.29,36.21,36.22,28479.0,34.0834,34.1022,34.027,34.0364,28479.0
2019-10-02 15:40:00,36.21,36.33,36.2,36.33,84797.0,34.027,34.1398,34.0176,34.1398,84797.0
2019-10-02 15:45:00,36.33,36.34,36.24,36.26,757038.0,34.1398,34.1492,34.0552,34.074,757038.0
2019-10-02 15:50:00,36.27,36.29,36.22,36.22,260692.0,34.0834,34.1022,34.0364,34.0364,260692.0
2019-10-02 15:55:00,36.22,36.25,36.18,36.22,269296.0,34.0364,34.0646,33.9989,34.0364,269296.0
2019-10-03 09:30:00,36.22,36.31,36.03,36.26,27914.0,34.0364,34.121,33.8579,34.074,27914.0
2019-10-03 09:35:00,36.26,36.28,36.18,36.25,27092.0,34.074,34.0928,33.9989,34.0646,27092.0
2019-10-03 09:40:00,36.24,36.42,36.24,36.4,23419.0,34.0552,34.2244,34.0552,34.2056,23419.0
2019-10-03 09:45:00,36.38,36.39,36.33,36.34,12532.0,34.1868,34.1962,34.1398,34.1492,12532.0
2019-10-03 09:50:00,36.33,36.34,36.25,36.32,24863.0,34.1398,34.1492,34.0646,34.1304,24863.0
2019-10-03 09:55:00,36.32,36.38,36.29,36.38,12600.0,34.1304,34.1868,34.1022,34.1868,12600.0
2019-10-03 10:00:00,36.38,36.39,36.12,36.16,42055.0,34.1868,34.1962,33.9425,33.9801,42055.0
2019-10-03 10:05:00,36.16,36.2,35.97,36.01,103049.0,33.9801,34.0176,33.8015,33.8391,103049.0
2019-10-03 10:10:00,35.99,36.06,35.96,36.0,55312.0,33.8203,33.8861,33.7921,33.8297,55312.0
2019-10-03 10:15:00,36.0,36.13,36.0,36.09,71958.0,33.8297,33.9519,33.8297,33.9143,71958.0
2019-10-03 10:20:00,36.09,36.22,36.08,36.19,48989.0,33.9143,34.0364,33.9049,34.0083,48989.0
2019-10-03 10:25:00,36.19,36.27,36.17,36.25,50628.0,34.0083,34.0834,33.9895,34.0646,50628.0
2019-10-03 10:30:00,36.25,36.29,36.14,36.19,28913.0,34.0646,34.1022,33.9613,34.0083,28913.0
2019-10-03 10:35:00,36.2,36.25,36.19,36.2,19419.0,34.0176,34.0646,34.0083,34.0176,19419.0
2019-10-03 10:40:00,36.2,36.23,36.17,36.19,12419.0,34.0176,34.0458,33.9895,34.0083,12419.0
2019-10-03 10:45:00,36.2,36.2,36.04,36.04,26580.0,34.0176,34.0176,33.8673,33.8673,26580.0
2019-10-03 10:50:00,36.03,36.04,35.96,35.98,26011.0,33.8579,33.8673,33.7921,33.8109,26011.0
2019-10-03 10:55:00,35.98,35.98,35.88,35.95,26393.0,33.8109,33.8109,33.7169,33.7827,26393.0
2019-10-03 11:00:00,35.94,36.04,35.89,36.03,29422.0,33.7733,33.8673,33.7263,33.8579,29422.0
2019-10-03 11:05:00,36.03,36.14,36.03,36.13,15932.0,33.8579,33.9613,33.8579,33.9519,15932.0
2019-10-03 11:10:00,36.14,36.17,36.07,36.17,22851.0,33.9613,33.9895,33.8955,33.9895,22851.0
2019-10-03 11:15:00,36.17,36.25,36.14,36.2,18597.0,33.9895,34.0646,33.9613,34.0176,18597.0
2019-10-03 11:20:00,36.21,36.29,36.21,36.26,16722.0,34.027,34.1022,34.027,34.074,16722.0
2019-10-03 11:25:00,36.26,36.28,36.22,36.23,14272.0,34.074,34.0928,34.0364,34.0458,14272.0
2019-10-03 11:30:00,36.22,36.23,36.18,36.19,12289.0,34.0364,34.0458,33.9989,34.0083,12289.0
2019-10-03 11:35:00,36.19,36.2,36.16,36.16,14328.0,34.0083,34.0176,33.9801,33.9801,14328.0
2019-10-03 11:40:00,36.16,36.19,36.11,36.19,4000.0,33.9801,34.0083,33.9331,34.0083,4000.0
2019-10-03 11:45:00,36.2,36.2,36.1,36.12,7034.0,34.0176,34.0176,33.9237,33.9425,7034.0
2019-10-03 11:50:00,36.11,36.12,36.07,36.07,11982.0,33.9331,33.9425,33.8955,33.8955,11982.0
2019-10-03 11:55:00,36.07,36.09,36.01,36.09,9044.0,33.8955,33.9143,33.8391,33.9143,9044.0
2019-10-03 12:00:00,36.08,36.09,36.06,36.07,11602.0,33.9049,33.9143,33.8861,33.8955,11602.0
2019-10-03 12:05:00,36.08,36.14,36.08,36.1,31734.0,33.9049,33.9613,33.9049,33.9237,31734.0
2019-10-03 12:10:00,36.11,36.17,36.1,36.15,9006.0,33.9331,33.9895,33.9237,33.9707,9006.0
2019-10-03 12:15:00,36.15,36.17,36.12,36.12,8195.0,33.9707,33.9895,33.9425,33.9425,8195.0
2019-10-03 12:20:00,36.12,36.14,36.11,36.14,6579.0,33.9425,33.9613,33.9331,33.9613,6579.0
2019-10-03 12:25:00,36.15,36.17,36.13,36.14,15846.0,33.9707,33.9895,33.9519,33.9613,15846.0
2019-10-03 12:30:00,36.14,36.19,36.12,36.17,17127.0,33.9613,34.0083,33.9425,33.9895,17127.0
2019-10-03 12:35:00,36.16,36.2,36.16,36.18,54536.0,33.9801,34.0176,33.9801,33.9989,54536.0
2019-10-03 12:40:00,36.18,36.2,36.15,36.2,12047.0,33.9989,34.0176,33.9707,34.0176,12047.0
2019-10-03 12:45:00,36.19,36.2,36.17,36.18,11829.0,34.0083,34.0176,33.9895,33.9989,11829.0
2019-10-03 12:50:00,36.19,36.2,36.14,36.15,20623.0,34.0083,34.0176,33.9613,33.9707,20623.0
2019-10-03 12:55:00,36.15,36.2,36.14,36.18,20877.0,33.9707,34.0176,33.9613,33.9989,20877.0
2019-10-03 13:00:00,36.19,36.2,36.15,36.15,7848.0,34.0083,34.0176,33.9707,33.9707,7848.0
2019-10-03 13:05:00,36.15,36.16,36.13,36.13,7924.0,33.9707,33.9801,33.9519,33.9519,7924.0
2019-10-03 13:10:00,36.13,36.14,36.12,36.12,5314.0,33.9519,33.9613,33.9425,33.9425,5314.0
2019-10-03 13:15:00,36.12,36.13,36.1,36.11,8202.0,33.9425,33.9519,33.9237,33.9331,8202.0
2019-10-03 13:20:00,36.1,36.1,36.08,36.08,8938.0,33.9237,33.9237,33.9049,33.9049,8938.0
2019-10-03 13:25:00,36.09,36.13,36.08,36.12,12197.0,33.9143,33.9519,33.9049,33.9425,12197.0
2019-10-03 13:30:00,36.13,36.13,36.11,36.12,29981.0,33.9519,33.9519,33.9331,33.9425,29981.0
2019-10-03 13:35:00,36.12,36.13,36.11,36.13,17736.0,33.9425,33.9519,33.9331,33.9519,17736.0
2019-10-03 13:40:00,36.13,36.24,36.12,36.22,20852.0,33.9519,34.0552,33.9425,34.0364,20852.0
2019-10-03 13:45:00,36.22,36.23,36.18,36.2,23519.0,34.0364,34.0458,33.9989,34.0176,23519.0
2019-10-03 13:50:00,36.2,36.26,36.19,36.22,13958.0,34.0176,34.074,34.0083,34.0364,13958.0
2019-10-03 13:55:00,36.21,36.22,36.19,36.2,14907.0,34.027,34.0364,34.0083,34.0176,14907.0
2019-10-03 14:00:00,36.2,36.22,36.2,36.22,11044.0,34.0176,34.0364,34.0176,34.0364,11044.0
2019-10-03 14:05:00,36.22,36.23,36.18,36.19,63949.0,34.0364,34.0458,33.9989,34.0083,63949.0
2019-10-03 14:10:00,36.19,36.21,36.19,36.2,24500.0,34.0083,34.027,34.0083,34.0176,24500.0
2019-10-03 14:15:00,36.2,36.27,36.19,36.22,31807.0,34.0176,34.0834,34.0083,34.0364,31807.0
2019-10-03 14:20:00,36.22,36.23,36.2,36.21,39030.0,34.0364,34.0458,34.0176,34.027,39030.0
2019-10-03 14:25:00,36.21,36.23,36.21,36.23,15102.0,34.027,34.0458,34.027,34.0458,15102.0
2019-10-03 14:30:00,36.22,36.23,36.2,36.22,15670.0,34.0364,34.0458,34.0176,34.0364,15670.0
2019-10-03 14:35:00,36.22,36.22,36.18,36.2,11785.0,34.0364,34.0364,33.9989,34.0176,11785.0
2019-10-03 14:40:00,36.2,36.22,36.19,36.2,23210.0,34.0176,34.0364,34.0083,34.0176,23210.0
2019-10-03 14:45:00,36.2,36.2,36.16,36.16,20682.0,34.0176,34.0176,33.9801,33.9801,20682.0
2019-10-03 14:50:00,36.16,36.17,36.12,36.14,17960.0,33.9801,33.9895,33.9425,33.9613,17960.0
2019-10-03 14:55:00,36.13,36.2,36.13,36.18,25545.0,33.9519,34.0176,33.9519,33.9989,25545.0
2019-10-03 15:00:00,36.17,36.21,36.17,36.2,30663.0,33.9895,34.027,33.9895,34.0176,30663.0
2019-10-03 15:05:00,36.19,36.2,36.16,36.17,15798.0,34.0083,34.0176,33.9801,33.9895,15798.0
2019-10-03 15:10:00,36.17,36.2,36.14,36.19,31388.0,33.9895,34.0176,33.9613,34.0083,31388.0
2019-10-03 15:15:00,36.19,36.2,36.17,36.19,60921.0,34.0083,34.0176,33.9895,34.0083,60921.0
2019-10-03 15:20:00,36.19,36.2,36.18,36.2,52846.0,34.0083,34.0176,33.9989,34.0176,52846.0
2019-10-03 15:25:00,36.19,36.21,36.15,36.19,43099.0,34.0083,34.027,33.9707,34.0083,43099.0
2019-10-03 15:30:00,36.18,36.19,36.11,36.13,39474.0,33.9989,34.0083,33.9331,33.9519,39474.0
2019-10-03 15:35:00,36.13,36.13,36.08,36.1,43327.0,33.9519,33.9519,33.9049,33.9237,43327.0
2019-10-03 15:40:00,36.11,36.17,36.1,36.12,75113.0,33.9331,33.9895,33.9237,33.9425,75113.0
2019-10-03 15:45:00,36.12,36.14,36.08,36.09,34898.0,33.9425,33.9613,33.9049,33.9143,34898.0
2019-10-03 15:50:00,36.09,36.17,36.09,36.15,65754.0,33.9143,33.9895,33.9143,33.9707,65754.0
2019-10-03 15:55:00,36.15,36.21,36.14,36.17,173118.0,33.9707,34.027,33.9613,33.9895,173118.0
2019-10-04 09:30:00,36.2,36.38,36.13,36.31,32597.0,34.0176,34.1868,33.9519,34.121,32597.0
2019-10-04 09:35:00,36.3,36.42,36.3,36.42,41088.0,34.1116,34.2244,34.1116,34.2244,41088.0
2019-10-04 09:40:00,36.44,36.49,36.36,36.36,30271.0,34.2432,34.2902,34.168,34.168,30271.0
2019-10-04 09:45:00,36.38,36.5,36.37,36.48,47788.0,34.1868,34.2996,34.1774,34.2808,47788.0
2019-10-04 09:50:00,36.48,36.52,36.43,36.51,38995.0,34.2808,34.3184,34.2338,34.309,38995.0
2019-10-04 09:55:00,36.52,36.63,36.46,36.62,38147.0,34.3184,34.4217,34.262,34.4123,38147.0
2019-10-04 10:00:00,36.63,36.72,36.6,36.68,25542.0,34.4217,34.5063,34.3935,34.4687,25542.0
2019-10-04 10:05:00,36.68,36.73,36.65,36.69,31507.0,34.4687,34.5157,34.4405,34.4781,31507.0
2019-10-04 10:10:00,36.69,36.73,36.67,36.7,22192.0,34.4781,34.5157,34.4593,34.4875,22192.0
2019-10-04 10:15:00,36.7,36.86,36.7,36.85,63930.0,34.4875,34.6379,34.4875,34.6285,63930.0
2019-10-04 10:20:00,36.84,36.85,36.72,36.74,22903.0,34.6191,34.6285,34.5063,34.5251,22903.0
2019-10-04 10:25:00,36.75,36.79,36.73,36.73,20373.0,34.5345,34.5721,34.5157,34.5157,20373.0
2019-10-04 10:30:00,36.72,36.74,36.64,36.67,18741.0,34.5063,34.5251,34.4311,34.4593,18741.0
2019-10-04 10:35:00,36.67,36.67,36.61,36.64,17203.0,34.4593,34.4593,34.4029,34.4311,17203.0
2019-10-04 10:40:00,36.63,36.74,36.63,36.73,29905.0,34.4217,34.5251,34.4217,34.5157,29905.0
2019-10-04 10:45:00,36.73,36.74,36.61,36.64,29357.0,34.5157,34.5251,34.4029,34.4311,29357.0
2019-10-04 10:50:00,36.64,36.65,36.58,36.59,9921.0,34.4311,34.4405,34.3747,34.3841,9921.0
2019-10-04 10:55:00,36.6,36.63,36.59,36.61,13086.0,34.3935,34.4217,34.3841,34.4029,13086.0
2019-10-04 11:00:00,36.61,36.75,36.58,36.73,48558.0,34.4029,34.5345,34.3747,34.5157,48558.0
2019-10-04 11:05:00,36.74,36.74,36.68,36.72,18891.0,34.5251,34.5251,34.4687,34.5063,18891.0
2019-10-04 11:10:00,36.72,36.79,36.69,36.79,14033.0,34.5063,34.5721,34.4781,34.5721,14033.0
2019-10-04 11:15:00,36.8,36.85,36.8,36.84,21452.0,34.5815,34.6285,34.5815,34.6191,21452.0
2019-10-04 11:20:00,36.84,36.91,36.83,36.9,24655.0,34.6191,34.6848,34.6097,34.6754,24655.0
2019-10-04 11:25:00,36.91,36.94,36.88,36.91,24405.0,34.6848,34.713,34.6567,34.6848,24405.0
2019-10-04 11:30:00,36.91,36.91,36.83,36.9,25283.0,34.6848,34.6848,34.6097,34.6754,25283.0
2019-10-04 11:35:00,36.9,36.97,36.89,36.95,37095.0,34.6754,34.7412,34.6661,34.7224,37095.0
2019-10-04 11:40:00,36.96,36.96,36.91,36.94,17629.0,34.7318,34.7318,34.6848,34.713,17629.0
2019-10-04 11:45:00,36.94,36.94,36.9,36.92,18990.0,34.713,34.713,34.6754,34.6942,18990.0
2019-10-04 11:50:00,36.93,36.96,36.91,36.92,23981.0,34.7036,34.7318,34.6848,34.6942,23981.0
2019-10-04 11:55:00,36.91,36.92,36.87,36.9,24960.0,34.6848,34.6942,34.6473,34.6754,24960.0
2019-10-04 12:00:00,36.9,36.92,36.86,36.87,12671.0,34.6754,34.6942,34.6379,34.6473,12671.0
2019-10-04 12:05:00,36.86,36.9,36.84,36.89,21226.0,34.6379,34.6754,34.6191,34.6661,21226.0
2019-10-04 12:10:00,36.9,36.94,36.89,36.92,34794.0,34.6754,34.713,34.6661,34.6942,34794.0
2019-10-04 12:15:00,36.93,36.93,36.81,36.81,20450.0,34.7036,34.7036,34.5909,34.5909,20450.0
2019-10-04 12:20:00,36.81,36.86,36.81,36.86,19902.0,34.5909,34.6379,34.5909,34.6379,19902.0
2019-10-04 12:25:00,36.85,36.9,36.84,36.89,25571.0,34.6285,34.6754,34.6191,34.6661,25571.0
2019-10-04 12:30:00,36.89,36.91,36.87,36.9,30573.0,34.6661,34.6848,34.6473,34.6754,30573.0
2019-10-04 12:35:00,36.9,36.93,36.88,36.93,21569.0,34.6754,34.7036,34.6567,34.7036,21569.0
2019-10-04 12:40:00,36.92,36.94,36.9,36.93,23597.0,34.6942,34.713,34.6754,34.7036,23597.0
2019-10-04 12:45:00,36.93,36.96,36.92,36.95,20393.0,34.7036,34.7318,34.6942,34.7224,20393.0
2019-10-04 12:50:00,36.96,37.02,36.95,37.0,132414.0,34.7318,34.7882,34.7224,34.7694,132414.0
2019-10-04 12:55:00,37.01,37.01,36.86,36.86,76044.0,34.7788,34.7788,34.6379,34.6379,76044.0
2019-10-04 13:00:00,36.87,36.93,36.86,36.93,41770.0,34.6473,34.7036,34.6379,34.7036,41770.0
2019-10-04 13:05:00,36.93,36.93,36.82,36.82,22055.0,34.7036,34.7036,34.6003,34.6003,22055.0
2019-10-04 13:10:00,36.81,36.83,36.74,36.77,27250.0,34.5909,34.6097,34.5251,34.5533,27250.0
2019-10-04 13:15:00,36.79,36.79,36.73,36.75,18101.0,34.5721,34.5721,34.5157,34.5345,18101.0
2019-10-04 13:20:00,36.75,36.76,36.73,36.73,21374.0,34.5345,34.5439,34.5157,34.5157,21374.0
2019-10-04 13:25:00,36.73,36.76,36.71,36.74,22309.0,34.5157,34.5439,34.4969,34.5251,22309.0
2019-10-04 13:30:00,36.73,36.77,36.73,36.74,31847.0,34.5157,34.5533,34.5157,34.5251,31847.0
2019-10-04 13:35:00,36.75,36.75,36.74,36.75,25947.0,34.5345,34.5345,34.5251,34.5345,25947.0
2019-10-04 13:40:00,36.75,36.77,36.71,36.75,42038.0,34.5345,34.5533,34.4969,34.5345,42038.0
2019-10-04 13:45:00,36.76,36.76,36.71,36.72,17849.0,34.5439,34.5439,34.4969,34.5063,17849.0
2019-10-04 13:50:00,36.72,36.73,36.7,36.71,20090.0,34.5063,34.5157,34.4875,34.4969,20090.0
2019-10-04 13:55:00,36.72,36.72,36.69,36.71,16743.0,34.5063,34.5063,34.4781,34.4969,16743.0
2019-10-04 14:00:00,36.71,36.72,36.65,36.65,21681.0,34.4969,34.5063,34.4405,34.4405,21681.0
2019-10-04 14:05:00,36.66,36.66,36.63,36.64,19557.0,34.4499,34.4499,34.4217,34.4311,19557.0
2019-10-04 14:10:00,36.65,36.67,36.64,36.66,23378.0,34.4405,34.4593,34.4311,34.4499,23378.0
2019-10-04 14:15:00,36.67,36.74,36.66,36.7,82093.0,34.4593,34.5251,34.4499,34.4875,82093.0
2019-10-04 14:20:00,36.7,36.76,36.68,36.76,39512.0,34.4875,34.5439,34.4687,34.5439,39512.0
2019-10-04 14:25:00,36.76,36.81,36.75,36.8,33297.0,34.5439,34.5909,34.5345,34.5815,33297.0
2019-10-04 14:30:00,36.81,36.98,36.8,36.98,57993.0,34.5909,34.7506,34.5815,34.7506,57993.0
2019-10-04 14:35:00,36.98,37.0,36.95,36.95,41114.0,34.7506,34.7694,34.7224,34.7224,41114.0
2019-10-04 14:40:00,36.95,36.95,36.9,36.94,23083.0,34.7224,34.7224,34.6754,34.713,23083.0
2019-10-04 14:45:00,36.94,36.96,36.92,36.92,19038.0,34.713,34.7318,34.6942,34.6942,19038.0
2019-10-04 14:50:00,36.92,36.94,36.89,36.94,23578.0,34.6942,34.713,34.6661,34.713,23578.0
2019-10-04 14:55:00,36.93,36.96,36.93,36.96,28606.0,34.7036,34.7318,34.7036,34.7318,28606.0
2019-10-04 15:00:00,36.97,36.98,36.94,36.97,31706.0,34.7412,34.7506,34.713,34.7412,31706.0
2019-10-04 15:05:00,36.97,36.98,36.95,36.97,24020.0,34.7412,34.7506,34.7224,34.7412,24020.0
2019-10-04 15:10:00,36.96,36.97,36.91,36.93,39926.0,34.7318,34.7412,34.6848,34.7036,39926.0
2019-10-04 15:15:00,36.92,36.95,36.91,36.91,29761.0,34.6942,34.7224,34.6848,34.6848,29761.0
2019-10-04 15:20:00,36.91,36.94,36.9,36.93,25585.0,34.6848,34.713,34.6754,34.7036,25585.0
2019-10-04 15:25:00,36.93,36.96,36.92,36.93,36808.0,34.7036,34.7318,34.6942,34.7036,36808.0
2019-10-04 15:30:00,36.93,36.95,36.92,36.95,27499.0,34.7036,34.7224,34.6942,34.7224,27499.0
2019-10-04 15:35:00,36.94,36.99,36.93,36.98,46564.0,34.713,34.76,34.7036,34.7506,46564.0
2019-10-04 15:40:00,36.99,37.01,36.96,37.0,58212.0,34.76,34.7788,34.7318,34.7694,58212.0
2019-10-04 15:45:00,37.0,37.01,36.96,36.98,97999.0,34.7694,34.7788,34.7318,34.7506,97999.0
2019-10-04 15:50:00,36.98,37.03,36.98,37.01,110261.0,34.7506,34.7976,34.7506,34.7788,110261.0
2019-10-04 15:55:00,37.01,37.08,37.0,37.08,278861.0,34.7788,34.8446,34.7694,34.8446,278861.0
2019-10-07 09:30:00,36.93,36.94,36.82,36.83,63756.0,34.7036,34.713,34.6003,34.6097,63756.0
2019-10-07 09:35:00,36.83,36.83,36.72,36.79,35507.0,34.6097,34.6097,34.5063,34.5721,35507.0
2019-10-07 09:40:00,36.79,36.86,36.75,36.83,29661.0,34.5721,34.6379,34.5345,34.6097,29661.0
2019-10-07 09:45:00,36.83,36.84,36.77,36.77,23426.0,34.6097,34.6191,34.5533,34.5533,23426.0
2019-10-07 09:50:00,36.77,36.84,36.69,36.7,28682.0,34.5533,34.6191,34.4781,34.4875,28682.0
2019-10-07 09:55:00,36.7,36.79,36.7,36.78,15549.0,34.4875,34.5721,34.4875,34.5627,15549.0
2019-10-07 10:00:00,36.79,36.89,36.79,36.88,22733.0,34.5721,34.6661,34.5721,34.6567,22733.0
2019-10-07 10:05:00,36.89,37.03,36.88,37.01,27437.0,34.6661,34.7976,34.6567,34.7788,27437.0
2019-10-07 10:10:00,37.01,37.06,36.99,37.0,42137.0,34.7788,34.8258,34.76,34.7694,42137.0
2019-10-07 10:15:00,37.0,37.01,36.92,36.95,11412.0,34.7694,34.7788,34.6942,34.7224,11412.0
2019-10-07 10:20:00,36.95,36.95,36.88,36.88,17577.0,34.7224,34.7224,34.6567,34.6567,17577.0
2019-10-07 10:25:00,36.87,36.92,36.82,36.82,13156.0,34.6473,34.6942,34.6003,34.6003,13156.0
2019-10-07 10:30:00,36.8,36.83,36.78,36.83,17833.0,34.5815,34.6097,34.5627,34.6097,17833.0
2019-10-07 10:35:00,36.84,36.87,36.81,36.87,9330.0,34.6191,34.6473,34.5909,34.6473,9330.0
2019-10-07 10:40:00,36.86,36.93,36.86,36.9,18342.0,34.6379,34.7036,34.6379,34.6754,18342.0
2019-10-07 10:45:00,36.89,36.89,36.85,36.86,15357.0,34.6661,34.6661,34.6285,34.6379,15357.0
2019-10-07 10:50:00,36.84,36.86,36.77,36.82,35428.0,34.6191,34.6379,34.5533,34.6003,35428.0
2019-10-07 10:55:00,36.82,36.87,36.78,36.78,52795.0,34.6003,34.6473,34.5627,34.5627,52795.0
2019-10-07 11:00:00,36.77,36.78,36.73,36.74,24500.0,34.5533,34.5627,34.5157,34.5251,24500.0
2019-10-07 11:05:00,36.73,36.8,36.72,36.8,28138.0,34.5157,34.5815,34.5063,34.5815,28138.0
2019-10-07 11:10:00,36.8,36.81,36.72,36.73,31271.0,34.5815,34.5909,34.5063,34.5157,31271.0
2019-10-07 11:15:00,36.73,36.75,36.7,36.75,27415.0,34.5157,34.5345,34.4875,34.5345,27415.0
2019-10-07 11:20:00,36.75,36.78,36.72,36.75,40188.0,34.5345,34.5627,34.5063,34.5345,40188.0
2019-10-07 11:25:00,36.74,36.75,36.72,36.73,23468.0,34.5251,34.5345,34.5063,34.5157,23468.0
2019-10-07 11:30:00,36.74,36.77,36.73,36.75,66079.0,34.5251,34.5533,34.5157,34.5345,66079.0
2019-10-07 11:35:00,36.74,36.75,36.72,36.74,82957.0,34.5251,34.5345,34.5063,34.5251,82957.0
2019-10-07 11:40:00,36.72,36.75,36.7,36.73,15416.0,34.5063,34.5345,34.4875,34.5157,15416.0
2019-10-07 11:45:00,36.73,36.78,36.7,36.72,20316.0,34.5157,34.5627,34.4875,34.5063,20316.0
2019-10-07 11:50:00,36.72,36.79,36.71,36.79,55397.0,34.5063,34.5721,34.4969,34.5721,55397.0
2019-10-07 11:55:00,36.79,36.83,36.78,36.83,58764.0,34.5721,34.6097,34.5627,34.6097,58764.0
2019-10-07 12:00:00,36.84,36.85,36.76,36.77,17780.0,34.6191,34.6285,34.5439,34.5533,17780.0
2019-10-07 12:05:00,36.77,36.81,36.76,36.78,11197.0,34.5533,34.5909,34.5439,34.5627,11197.0
2019-10-07 12:10:00,36.77,36.82,36.77,36.82,7678.0,34.5533,34.6003,34.5533,34.6003,7678.0
2019-10-07 12:15:00,36.81,36.82,36.79,36.8,6963.0,34.5909,34.6003,34.5721,34.5815,6963.0
2019-10-07 12:20:00,36.8,36.89,36.8,36.86,15932.0,34.5815,34.6661,34.5815,34.6379,15932.0
2019-10-07 12:25:00,36.86,36.87,36.76,36.76,15031.0,34.6379,34.6473,34.5439,34.5439,15031.0
2019-10-07 12:30:00,36.76,36.79,36.76,36.77,6733.0,34.5439,34.5721,34.5439,34.5533,6733.0
2019-10-07 12:35:00,36.77,36.78,36.75,36.76,14941.0,34.5533,34.5627,34.5345,34.5439,14941.0
2019-10-07 12:40:00,36.76,36.78,36.75,36.77,6772.0,34.5439,34.5627,34.5345,34.5533,6772.0
2019-10-07 12:45:00,36.77,36.83,36.76,36.83,13503.0,34.5533,34.6097,34.5439,34.6097,13503.0
2019-10-07 12:50:00,36.82,36.86,36.82,36.86,9998.0,34.6003,34.6379,34.6003,34.6379,9998.0
2019-10-07 12:55:00,36.86,36.87,36.85,36.87,13275.0,34.6379,34.6473,34.6285,34.6473,13275.0
2019-10-07 13:00:00,36.86,36.91,36.85,36.91,13698.0,34.6379,34.6848,34.6285,34.6848,13698.0
2019-10-07 13:05:00,36.91,36.91,36.85,36.86,20704.0,34.6848,34.6848,34.6285,34.6379,20704.0
2019-10-07 13:10:00,36.85,36.85,36.8,36.8,13246.0,34.6285,34.6285,34.5815,34.5815,13246.0
2019-10-07 13:15:00,36.8,36.81,36.77,36.79,12975.0,34.5815,34.5909,34.5533,34.5721,12975.0
2019-10-07 13:20:00,36.79,36.82,36.78,36.82,9162.0,34.5721,34.6003,34.5627,34.6003,9162.0
2019-10-07 13:25:00,36.82,36.84,36.81,36.84,5944.0,34.6003,34.6191,34.5909,34.6191,5944.0
2019-10-07 13:30:00,36.84,36.93,36.84,36.89,27447.0,34.6191,34.7036,34.6191,34.6661,27447.0
2019-10-07 13:35:00,36.89,36.92,36.86,36.87,19006.0,34.6661,34.6942,34.6379,34.6473,19006.0
2019-10-07 13:40:00,36.87,36.89,36.85,36.87,55412.0,34.6473,34.6661,34.6285,34.6473,55412.0
2019-10-07 13:45:00,36.88,36.88,36.83,36.85,17513.0,34.6567,34.6567,34.6097,34.6285,17513.0
2019-10-07 13:50:00,36.86,36.9,36.85,36.9,16154.0,34.6379,34.6754,34.6285,34.6754,16154.0
2019-10-07 13:55:00,36.91,36.96,36.91,36.95,11732.0,34.6848,34.7318,34.6848,34.7224,11732.0
2019-10-07 14:00:00,36.95,36.95,36.93,36.94,5802.0,34.7224,34.7224,34.7036,34.713,5802.0
2019-10-07 14:05:00,36.94,36.95,36.88,36.88,23481.0,34.713,34.7224,34.6567,34.6567,23481.0
2019-10-07 14:10:00,36.88,36.89,36.84,36.86,10401.0,34.6567,34.6661,34.6191,34.6379,10401.0
2019-10-07 14:15:00,36.85,36.86,36.82,36.84,8523.0,34.6285,34.6379,34.6003,34.6191,8523.0
2019-10-07 14:20:00,36.83,36.86,36.82,36.83,8114.0,34.6097,34.6379,34.6003,34.6097,8114.0
2019-10-07 14:25:00,36.82,36.87,36.82,36.87,8023.0,34.6003,34.6473,34.6003,34.6473,8023.0
2019-10-07 14:30:00,36.86,36.87,36.8,36.81,19060.0,34.6379,34.6473,34.5815,34.5909,19060.0
2019-10-07 14:35:00,36.8,36.83,36.77,36.82,33856.0,34.5815,34.6097,34.5533,34.6003,33856.0
2019-10-07 14:40:00,36.82,36.85,36.79,36.84,19486.0,34.6003,34.6285,34.5721,34.6191,19486.0
2019-10-07 14:45:00,36.83,36.86,36.82,36.82,30730.0,34.6097,34.6379,34.6003,34.6003,30730.0
2019-10-07 14:50:00,36.82,36.83,36.77,36.78,12303.0,34.6003,34.6097,34.5533,34.5627,12303.0
2019-10-07 14:55:00,36.77,36.88,36.77,36.88,28923.0,34.5533,34.6567,34.5533,34.6567,28923.0
2019-10-07 15:00:00,36.87,36.87,36.82,36.83,12019.0,34.6473,34.6473,34.6003,34.6097,12019.0
2019-10-07 15:05:00,36.82,36.86,36.81,36.85,13699.0,34.6003,34.6379,34.5909,34.6285,13699.0
2019-10-07 15:10:00,36.85,36.86,36.81,36.84,14738.0,34.6285,34.6379,34.5909,34.6191,14738.0
2019-10-07 15:15:00,36.84,36.84,36.72,36.82,780996.0,34.6191,34.6191,34.5063,34.6003,780996.0
2019-10-07 15:20:00,36.82,36.86,36.81,36.83,29584.0,34.6003,34.6379,34.5909,34.6097,29584.0
2019-10-07 15:25:00,36.83,36.87,36.82,36.85,20128.0,34.6097,34.6473,34.6003,34.6285,20128.0
2019-10-07 15:30:00,36.85,36.85,36.76,36.77,34413.0,34.6285,34.6285,34.5439,34.5533,34413.0
2019-10-07 15:35:00,36.77,36.8,36.75,36.77,28860.0,34.5533,34.5815,34.5345,34.5533,28860.0
2019-10-07 15:40:00,36.77,36.78,36.72,36.73,32083.0,34.5533,34.5627,34.5063,34.5157,32083.0
2019-10-07 15:45:00,36.73,36.78,36.72,36.76,37797.0,34.5157,34.5627,34.5063,34.5439,37797.0
2019-10-07 15:50:00,36.76,36.76,36.69,36.71,70197.0,34.5439,34.5439,34.4781,34.4969,70197.0
2019-10-07 15:55:00,36.71,36.81,36.7,36.75,206226.0,34.4969,34.5909,34.4875,34.5345,206226.0
2019-10-08 09:30:00,36.53,36.76,36.48,36.64,38165.0,34.3278,34.5439,34.2808,34.4311,38165.0
2019-10-08 09:35:00,36.59,36.6,36.51,36.52,33248.0,34.3841,34.3935,34.309,34.3184,33248.0
2019-10-08 09:40:00,36.52,36.65,36.47,36.63,39990.0,34.3184,34.4405,34.2714,34.4217,39990.0
2019-10-08 09:45:00,36.62,36.64,36.56,36.61,32867.0,34.4123,34.4311,34.3559,34.4029,32867.0
2019-10-08 09:50:00,36.6,36.6,36.52,36.57,42316.0,34.3935,34.3935,34.3184,34.3653,42316.0
2019-10-08 09:55:00,36.56,36.64,36.56,36.62,11029.0,34.3559,34.4311,34.3559,34.4123,11029.0
2019-10-08 10:00:00,36.6,36.68,36.59,36.64,15800.0,34.3935,34.4687,34.3841,34.4311,15800.0
2019-10-08 10:05:00,36.64,36.76,36.64,36.71,22790.0,34.4311,34.5439,34.4311,34.4969,22790.0
2019-10-08 10:10:00,36.7,36.7,36.61,36.7,26070.0,34.4875,34.4875,34.4029,34.4875,26070.0
2019-10-08 10:15:00,36.7,36.77,36.69,36.76,11379.0,34.4875,34.5533,34.4781,34.5439,11379.0
2019-10-08 10:20:00,36.76,36.79,36.73,36.77,13156.0,34.5439,34.5721,34.5157,34.5533,13156.0
2019-10-08 10:25:00,36.77,36.8,36.74,36.76,20696.0,34.5533,34.5815,34.5251,34.5439,20696.0
2019-10-08 10:30:00,36.75,36.79,36.7,36.7,22417.0,34.5345,34.5721,34.4875,34.4875,22417.0
2019-10-08 10:35:00,36.7,36.7,36.65,36.7,17461.0,34.4875,34.4875,34.4405,34.4875,17461.0
2019-10-08 10:40:00,36.71,36.76,36.69,36.73,19685.0,34.4969,34.5439,34.4781,34.5157,19685.0
2019-10-08 10:45:00,36.74,36.75,36.71,36.73,17633.0,34.5251,34.5345,34.4969,34.5157,17633.0
2019-10-08 10:50:00,36.72,36.8,36.72,36.8,15082.0,34.5063,34.5815,34.5063,34.5815,15082.0
2019-10-08 10:55:00,36.8,36.88,36.8,36.86,24034.0,34.5815,34.6567,34.5815,34.6379,24034.0
2019-10-08 11:00:00,36.85,36.88,36.84,36.87,13487.0,34.6285,34.6567,34.6191,34.6473,13487.0
2019-10-08 11:05:00,36.87,36.91,36.86,36.89,11703.0,34.6473,34.6848,34.6379,34.6661,11703.0
2019-10-08 11:10:00,36.89,36.91,36.88,36.9,9686.0,34.6661,34.6848,34.6567,34.6754,9686.0
2019-10-08 11:15:00,36.9,36.95,36.9,36.92,12169.0,34.6754,34.7224,34.6754,34.6942,12169.0
2019-10-08 11:20:00,36.92,36.94,36.86,36.91,23488.0,34.6942,34.713,34.6379,34.6848,23488.0
2019-10-08 11:25:00,36.9,36.91,36.88,36.88,12766.0,34.6754,34.6848,34.6567,34.6567,12766.0
2019-10-08 11:30:00,36.89,36.9,36.85,36.86,21686.0,34.6661,34.6754,34.6285,34.6379,21686.0
2019-10-08 11:35:00,36.86,36.95,36.86,36.91,19462.0,34.6379,34.7224,34.6379,34.6848,19462.0
2019-10-08 11:40:00,36.91,36.92,36.82,36.83,22488.0,34.6848,34.6942,34.6003,34.6097,22488.0
2019-10-08 11:45:00,36.84,36.85,36.8,36.82,13511.0,34.6191,34.6285,34.5815,34.6003,13511.0
2019-10-08 11:50:00,36.82,36.84,36.78,36.84,21376.0,34.6003,34.6191,34.5627,34.6191,21376.0
2019-10-08 11:55:00,36.83,36.85,36.81,36.81,22841.0,34.6097,34.6285,34.5909,34.5909,22841.0
2019-10-08 12:00:00,36.81,36.85,36.81,36.84,7287.0,34.5909,34.6285,34.5909,34.6191,7287.0
2019-10-08 12:05:00,36.83,36.85,36.79,36.85,10405.0,34.6097,34.6285,34.5721,34.6285,10405.0
2019-10-08 12:10:00,36.84,36.89,36.83,36.89,11331.0,34.6191,34.6661,34.6097,34.6661,11331.0
2019-10-08 12:15:00,36.88,36.9,36.87,36.9,9393.0,34.6567,34.6754,34.6473,34.6754,9393.0
2019-10-08 12:20:00,36.9,36.94,36.89,36.92,12207.0,34.6754,34.713,34.6661,34.6942,12207.0
2019-10-08 12:25:00,36.92,36.93,36.91,36.92,9928.0,34.6942,34.7036,34.6848,34.6942,9928.0
2019-10-08 12:30:00,36.93,36.96,36.92,36.96,6164.0,34.7036,34.7318,34.6942,34.7318,6164.0
2019-10-08 12:35:00,36.96,36.97,36.94,36.95,11412.0,34.7318,34.7412,34.713,34.7224,11412.0
2019-10-08 12:40:00,36.95,36.98,36.94,36.97,8990.0,34.7224,34.7506,34.713,34.7412,8990.0
2019-10-08 12:45:00,36.97,37.03,36.95,36.95,28199.0,34.7412,34.7976,34.7224,34.7224,28199.0
2019-10-08 12:50:00,36.95,36.97,36.94,36.95,30666.0,34.7224,34.7412,34.713,34.7224,30666.0
2019-10-08 12:55:00,36.95,36.97,36.92,36.94,17726.0,34.7224,34.7412,34.6942,34.713,17726.0
2019-10-08 13:00:00,36.93,36.96,36.92,36.95,11526.0,34.7036,34.7318,34.6942,34.7224,11526.0
2019-10-08 13:05:00,36.95,36.95,36.91,36.91,7252.0,34.7224,34.7224,34.6848,34.6848,7252.0
2019-10-08 13:10:00,36.91,36.94,36.9,36.91,11324.0,34.6848,34.713,34.6754,34.6848,11324.0
2019-10-08 13:15:00,36.91,36.93,36.9,36.93,5281.0,34.6848,34.7036,34.6754,34.7036,5281.0
2019-10-08 13:20:00,36.93,36.97,36.92,36.97,12524.0,34.7036,34.7412,34.6942,34.7412,12524.0
2019-10-08 13:25:00,36.97,36.97,36.94,36.94,6057.0,34.7412,34.7412,34.713,34.713,6057.0
2019-10-08 13:30:00,36.95,36.98,36.94,36.95,11883.0,34.7224,34.7506,34.713,34.7224,11883.0
2019-10-08 13:35:00,36.95,36.96,36.91,36.95,11628.0,34.7224,34.7318,34.6848,34.7224,11628.0
2019-10-08 13:40:00,36.96,37.0,36.95,36.98,15134.0,34.7318,34.7694,34.7224,34.7506,15134.0
2019-10-08 13:45:00,36.98,36.99,36.97,36.99,11385.0,34.7506,34.76,34.7412,34.76,11385.0
2019-10-08 13:50:00,37.0,37.03,36.98,36.99,30867.0,34.7694,34.7976,34.7506,34.76,30867.0
2019-10-08 13:55:00,37.0,37.0,36.94,36.95,8725.0,34.7694,34.7694,34.713,34.7224,8725.0
2019-10-08 14:00:00,36.95,36.96,36.93,36.93,10094.0,34.7224,34.7318,34.7036,34.7036,10094.0
2019-10-08 14:05:00,36.94,36.96,36.93,36.95,7854.0,34.713,34.7318,34.7036,34.7224,7854.0
2019-10-08 14:10:00,36.95,36.97,36.94,36.96,20521.0,34.7224,34.7412,34.713,34.7318,20521.0
2019-10-08 14:15:00,36.96,36.96,36.93,36.93,10198.0,34.7318,34.7318,34.7036,34.7036,10198.0
2019-10-08 14:20:00,36.93,36.96,36.92,36.94,30054.0,34.7036,34.7318,34.6942,34.713,30054.0
2019-10-08 14:25:00,36.94,36.95,36.89,36.89,20814.0,34.713,34.7224,34.6661,34.6661,20814.0
2019-10-08 14:30:00,36.9,36.96,36.88,36.96,21487.0,34.6754,34.7318,34.6567,34.7318,21487.0
2019-10-08 14:35:00,36.96,37.0,36.96,36.97,19864.0,34.7318,34.7694,34.7318,34.7412,19864.0
2019-10-08 14:40:00,36.97,37.02,36.96,37.01,11032.0,34.7412,34.7882,34.7318,34.7788,11032.0
2019-10-08 14:45:00,37.02,37.06,37.01,37.04,24199.0,34.7882,34.8258,34.7788,34.807,24199.0
2019-10-08 14:50:00,37.04,37.04,36.95,36.95,28081.0,34.807,34.807,34.7224,34.7224,28081.0
2019-10-08 14:55:00,36.95,36.95,36.79,36.8,42844.0,34.7224,34.7224,34.5721,34.5815,42844.0
2019-10-08 15:00:00,36.81,36.88,36.79,36.82,19217.0,34.5909,34.6567,34.5721,34.6003,19217.0
2019-10-08 15:05:00,36.82,36.85,36.79,36.81,11938.0,34.6003,34.6285,34.5721,34.5909,11938.0
2019-10-08 15:10:00,36.81,36.81,36.75,36.8,21504.0,34.5909,34.5909,34.5345,34.5815,21504.0
2019-10-08 15:15:00,36.79,36.83,36.77,36.82,12184.0,34.5721,34.6097,34.5533,34.6003,12184.0
2019-10-08 15:20:00,36.82,36.84,36.79,36.79,11404.0,34.6003,34.6191,34.5721,34.5721,11404.0
2019-10-08 15:25:00,36.79,36.82,36.77,36.81,17952.0,34.5721,34.6003,34.5533,34.5909,17952.0
2019-10-08 15:30:00,36.81,36.83,36.8,36.8,18352.0,34.5909,34.6097,34.5815,34.5815,18352.0
2019-10-08 15:35:00,36.8,36.81,36.71,36.71,28428.0,34.5815,34.5909,34.4969,34.4969,28428.0
2019-10-08 15:40:00,36.7,36.72,36.66,36.7,21991.0,34.4875,34.5063,34.4499,34.4875,21991.0
2019-10-08 15:45:00,36.7,36.72,36.66,36.68,34331.0,34.4875,34.5063,34.4499,34.4687,34331.0
2019-10-08 15:50:00,36.68,36.69,36.64,36.65,55554.0,34.4687,34.4781,34.4311,34.4405,55554.0
2019-10-08 15:55:00,36.65,36.68,36.62,36.62,139985.0,34.4405,34.4687,34.4123,34.4123,139985.0
2019-10-09 09:30:00,36.89,36.96,36.84,36.92,48721.0,34.6661,34.7318,34.6191,34.6942,48721.0
2019-10-09 09:35:00,36.93,37.0,36.89,36.91,22316.0,34.7036,34.7694,34.6661,34.6848,22316.0
2019-10-09 09:40:00,36.91,36.93,36.85,36.87,28455.0,34.6848,34.7036,34.6285,34.6473,28455.0
2019-10-09 09:45:00,36.87,36.93,36.84,36.84,17331.0,34.6473,34.7036,34.6191,34.6191,17331.0
2019-10-09 09:50:00,36.84,36.87,36.81,36.84,15379.0,34.6191,34.6473,34.5909,34.6191,15379.0
2019-10-09 09:55:00,36.84,36.86,36.8,36.83,8262.0,34.6191,34.6379,34.5815,34.6097,8262.0
2019-10-09 10:00:00,36.82,36.88,36.8,36.84,14539.0,34.6003,34.6567,34.5815,34.6191,14539.0
2019-10-09 10:05:00,36.84,36.85,36.79,36.8,9900.0,34.6191,34.6285,34.5721,34.5815,9900.0
2019-10-09 10:10:00,36.81,36.82,36.77,36.81,13071.0,34.5909,34.6003,34.5533,34.5909,13071.0
2019-10-09 10:15:00,36.81,36.82,36.77,36.77,11095.0,34.5909,34.6003,34.5533,34.5533,11095.0
2019-10-09 10:20:00,36.77,36.79,36.75,36.77,24271.0,34.5533,34.5721,34.5345,34.5533,24271.0
2019-10-09 10:25:00,36.77,36.81,36.76,36.79,12209.0,34.5533,34.5909,34.5439,34.5721,12209.0
2019-10-09 10:30:00,36.79,36.81,36.76,36.79,10800.0,34.5721,34.5909,34.5439,34.5721,10800.0
2019-10-09 10:35:00,36.78,36.8,36.76,36.8,17122.0,34.5627,34.5815,34.5439,34.5815,17122.0
2019-10-09 10:40:00,36.8,36.81,36.78,36.81,6553.0,34.5815,34.5909,34.5627,34.5909,6553.0
2019-10-09 10:45:00,36.8,36.9,36.8,36.86,58341.0,34.5815,34.6754,34.5815,34.6379,58341.0
2019-10-09 10:50:00,36.86,36.9,36.82,36.85,176416.0,34.6379,34.6754,34.6003,34.6285,176416.0
2019-10-09 10:55:00,36.84,36.88,36.83,36.86,89317.0,34.6191,34.6567,34.6097,34.6379,89317.0
2019-10-09 11:00:00,36.86,36.87,36.81,36.82,47750.0,34.6379,34.6473,34.5909,34.6003,47750.0
2019-10-09 11:05:00,36.82,36.82,36.74,36.75,17248.0,34.6003,34.6003,34.5251,34.5345,17248.0
2019-10-09 11:10:00,36.73,36.74,36.7,36.73,19266.0,34.5157,34.5251,34.4875,34.5157,19266.0
2019-10-09 11:15:00,36.72,36.76,36.7,36.73,12132.0,34.5063,34.5439,34.4875,34.5157,12132.0
2019-10-09 11:20:00,36.72,36.72,36.68,36.69,12235.0,34.5063,34.5063,34.4687,34.4781,12235.0
2019-10-09 11:25:00,36.68,36.72,36.65,36.72,72852.0,34.4687,34.5063,34.4405,34.5063,72852.0
2019-10-09 11:30:00,36.72,36.75,36.68,36.74,65978.0,34.5063,34.5345,34.4687,34.5251,65978.0
2019-10-09 11:35:00,36.73,36.78,36.71,36.72,59441.0,34.5157,34.5627,34.4969,34.5063,59441.0
2019-10-09 11:40:00,36.72,36.74,36.71,36.73,31438.0,34.5063,34.5251,34.4969,34.5157,31438.0
2019-10-09 11:45:00,36.74,36.82,36.74,36.81,19244.0,34.5251,34.6003,34.5251,34.5909,19244.0
2019-10-09 11:50:00,36.81,36.82,36.78,36.79,7460.0,34.5909,34.6003,34.5627,34.5721,7460.0
2019-10-09 11:55:00,36.78,36.83,36.77,36.82,14139.0,34.5627,34.6097,34.5533,34.6003,14139.0
2019-10-09 12:00:00,36.81,36.82,36.79,36.79,19440.0,34.5909,34.6003,34.5721,34.5721,19440.0
2019-10-09 12:05:00,36.8,36.8,36.79,36.79,3600.0,34.5815,34.5815,34.5721,34.5721,3600.0
2019-10-09 12:10:00,36.8,36.82,36.79,36.82,9999.0,34.5815,34.6003,34.5721,34.6003,9999.0
2019-10-09 12:15:00,36.81,36.85,36.8,36.84,26975.0,34.5909,34.6285,34.5815,34.6191,26975.0
2019-10-09 12:20:00,36.84,36.86,36.84,36.86,10354.0,34.6191,34.6379,34.6191,34.6379,10354.0
2019-10-09 12:25:00,36.87,36.9,36.87,36.9,11063.0,34.6473,34.6754,34.6473,34.6754,11063.0
2019-10-09 12:30:00,36.9,36.92,36.89,36.9,11944.0,34.6754,34.6942,34.6661,34.6754,11944.0
2019-10-09 12:35:00,36.89,36.91,36.87,36.9,8601.0,34.6661,34.6848,34.6473,34.6754,8601.0
2019-10-09 12:40:00,36.9,36.91,36.89,36.91,4500.0,34.6754,34.6848,34.6661,34.6848,4500.0
2019-10-09 12:45:00,36.91,36.92,36.89,36.91,11059.0,34.6848,34.6942,34.6661,34.6848,11059.0
2019-10-09 12:50:00,36.92,36.92,36.87,36.89,14403.0,34.6942,34.6942,34.6473,34.6661,14403.0
2019-10-09 12:55:00,36.89,36.94,36.89,36.94,8331.0,34.6661,34.713,34.6661,34.713,8331.0
2019-10-09 13:00:00,36.94,36.99,36.93,36.94,15583.0,34.713,34.76,34.7036,34.713,15583.0
2019-10-09 13:05:00,36.93,36.93,36.91,36.92,4921.0,34.7036,34.7036,34.6848,34.6942,4921.0
2019-10-09 13:10:00,36.92,36.97,36.91,36.95,10969.0,34.6942,34.7412,34.6848,34.7224,10969.0
2019-10-09 13:15:00,36.95,36.95,36.93,36.93,14705.0,34.7224,34.7224,34.7036,34.7036,14705.0
2019-10-09 13:20:00,36.93,36.95,36.92,36.93,15076.0,34.7036,34.7224,34.6942,34.7036,15076.0
2019-10-09 13:25:00,36.93,36.96,36.92,36.95,9762.0,34.7036,34.7318,34.6942,34.7224,9762.0
2019-10-09 13:30:00,36.96,36.97,36.94,36.96,28558.0,34.7318,34.7412,34.713,34.7318,28558.0
2019-10-09 13:35:00,36.95,36.97,36.95,36.95,5891.0,34.7224,34.7412,34.7224,34.7224,5891.0
2019-10-09 13:40:00,36.96,36.97,36.95,36.96,11750.0,34.7318,34.7412,34.7224,34.7318,11750.0
2019-10-09 13:45:00,36.96,36.97,36.94,36.97,14519.0,34.7318,34.7412,34.713,34.7412,14519.0
2019-10-09 13:50:00,36.98,37.01,36.97,37.0,16089.0,34.7506,34.7788,34.7412,34.7694,16089.0
2019-10-09 13:55:00,37.0,37.0,36.94,36.96,17342.0,34.7694,34.7694,34.713,34.7318,17342.0
2019-10-09 14:00:00,36.97,37.02,36.97,36.99,13305.0,34.7412,34.7882,34.7412,34.76,13305.0
2019-10-09 14:05:00,37.0,37.02,37.0,37.01,9600.0,34.7694,34.7882,34.7694,34.7788,9600.0
2019-10-09 14:10:00,37.01,37.02,36.99,37.0,15738.0,34.7788,34.7882,34.76,34.7694,15738.0
2019-10-09 14:15:00,37.0,37.01,36.97,37.0,20920.0,34.7694,34.7788,34.7412,34.7694,20920.0
2019-10-09 14:20:00,37.0,37.02,36.98,37.0,11498.0,34.7694,34.7882,34.7506,34.7694,11498.0
2019-10-09 14:25:00,37.01,37.02,37.0,37.0,11453.0,34.7788,34.7882,34.7694,34.7694,11453.0
2019-10-09 14:30:00,37.01,37.04,37.0,37.04,18016.0,34.7788,34.807,34.7694,34.807,18016.0
2019-10-09 14:35:00,37.03,37.05,37.01,37.02,13266.0,34.7976,34.8164,34.7788,34.7882,13266.0
2019-10-09 14:40:00,37.02,37.04,36.97,36.97,14371.0,34.7882,34.807,34.7412,34.7412,14371.0
2019-10-09 14:45:00,36.98,36.98,36.89,36.9,22150.0,34.7506,34.7506,34.6661,34.6754,22150.0
2019-10-09 14:50:00,36.9,36.96,36.89,36.96,19496.0,34.6754,34.7318,34.6661,34.7318,19496.0
2019-10-09 14:55:00,36.95,36.95,36.91,36.92,8847.0,34.7224,34.7224,34.6848,34.6942,8847.0
2019-10-09 15:00:00,36.93,36.96,36.92,36.95,15468.0,34.7036,34.7318,34.6942,34.7224,15468.0
2019-10-09 15:05:00,36.96,36.97,36.94,36.94,10018.0,34.7318,34.7412,34.713,34.713,10018.0
2019-10-09 15:10:00,36.95,36.95,36.89,36.9,23022.0,34.7224,34.7224,34.6661,34.6754,23022.0
2019-10-09 15:15:00,36.91,36.97,36.9,36.96,11582.0,34.6848,34.7412,34.6754,34.7318,11582.0
2019-10-09 15:20:00,36.96,36.97,36.94,36.94,14894.0,34.7318,34.7412,34.713,34.713,14894.0
2019-10-09 15:25:00,36.95,36.95,36.9,36.91,23005.0,34.7224,34.7224,34.6754,34.6848,23005.0
2019-10-09 15:30:00,36.92,36.93,36.89,36.9,39082.0,34.6942,34.7036,34.6661,34.6754,39082.0
2019-10-09 15:35:00,36.9,36.96,36.89,36.94,24916.0,34.6754,34.7318,34.6661,34.713,24916.0
2019-10-09 15:40:00,36.95,36.97,36.88,36.88,42589.0,34.7224,34.7412,34.6567,34.6567,42589.0
2019-10-09 15:45:00,36.88,36.92,36.87,36.87,47947.0,34.6567,34.6942,34.6473,34.6473,47947.0
2019-10-09 15:50:00,36.88,36.89,36.86,36.87,78802.0,34.6567,34.6661,34.6379,34.6473,78802.0
2019-10-09 15:55:00,36.87,36.91,36.85,36.9,184235.0,34.6473,34.6848,34.6285,34.6754,184235.0
2019-10-10 09:30:00,36.72,36.8,36.66,36.7,34310.0,34.5063,34.5815,34.4499,34.4875,34310.0
2019-10-10 09:35:00,36.72,36.77,36.66,36.7,40810.0,34.5063,34.5533,34.4499,34.4875,40810.0
2019-10-10 09:40:00,36.69,36.72,36.67,36.69,18934.0,34.4781,34.5063,34.4593,34.4781,18934.0
2019-10-10 09:45:00,36.68,36.73,36.67,36.73,39891.0,34.4687,34.5157,34.4593,34.5157,39891.0
2019-10-10 09:50:00,36.73,36.8,36.66,36.78,43663.0,34.5157,34.5815,34.4499,34.5627,43663.0
2019-10-10 09:55:00,36.79,36.8,36.74,36.78,26893.0,34.5721,34.5815,34.5251,34.5627,26893.0
2019-10-10 10:00:00,36.78,36.8,36.71,36.71,21319.0,34.5627,34.5815,34.4969,34.4969,21319.0
2019-10-10 10:05:00,36.71,36.82,36.71,36.8,32073.0,34.4969,34.6003,34.4969,34.5815,32073.0
2019-10-10 10:10:00,36.81,36.93,36.81,36.88,109171.0,34.5909,34.7036,34.5909,34.6567,109171.0
2019-10-10 10:15:00,36.88,36.88,36.79,36.82,18527.0,34.6567,34.6567,34.5721,34.6003,18527.0
2019-10-10 10:20:00,36.82,36.85,36.8,36.84,8223.0,34.6003,34.6285,34.5815,34.6191,8223.0
2019-10-10 10:25:00,36.84,36.86,36.81,36.84,5137.0,34.6191,34.6379,34.5909,34.6191,5137.0
2019-10-10 10:30:00,36.84,36.88,36.82,36.83,12987.0,34.6191,34.6567,34.6003,34.6097,12987.0
2019-10-10 10:35:00,36.83,36.83,36.73,36.73,28666.0,34.6097,34.6097,34.5157,34.5157,28666.0
2019-10-10 10:40:00,36.74,36.74,36.7,36.72,13602.0,34.5251,34.5251,34.4875,34.5063,13602.0
2019-10-10 10:45:00,36.72,36.73,36.68,36.68,21815.0,34.5063,34.5157,34.4687,34.4687,21815.0
2019-10-10 10:50:00,36.69,36.72,36.66,36.71,15306.0,34.4781,34.5063,34.4499,34.4969,15306.0
2019-10-10 10:55:00,36.71,36.78,36.7,36.76,17008.0,34.4969,34.5627,34.4875,34.5439,17008.0
2019-10-10 11:00:00,36.76,36.79,36.75,36.77,8688.0,34.5439,34.5721,34.5345,34.5533,8688.0
2019-10-10 11:05:00,36.77,36.82,36.77,36.82,22364.0,34.5533,34.6003,34.5533,34.6003,22364.0
2019-10-10 11:10:00,36.82,36.9,36.82,36.88,26258.0,34.6003,34.6754,34.6003,34.6567,26258.0
2019-10-10 11:15:00,36.88,36.9,36.83,36.84,19206.0,34.6567,34.6754,34.6097,34.6191,19206.0
2019-10-10 11:20:00,36.84,36.89,36.81,36.87,12390.0,34.6191,34.6661,34.5909,34.6473,12390.0
2019-10-10 11:25:00,36.88,36.9,36.86,36.89,9415.0,34.6567,34.6754,34.6379,34.6661,9415.0
2019-10-10 11:30:00,36.89,36.91,36.87,36.87,21481.0,34.6661,34.6848,34.6473,34.6473,21481.0
2019-10-10 11:35:00,36.87,36.88,36.83,36.84,24868.0,34.6473,34.6567,34.6097,34.6191,24868.0
2019-10-10 11:40:00,36.85,36.85,36.78,36.8,19078.0,34.6285,34.6285,34.5627,34.5815,19078.0
2019-10-10 11:45:00,36.79,36.82,36.77,36.79,15374.0,34.5721,34.6003,34.5533,34.5721,15374.0
2019-10-10 11:50:00,36.8,36.8,36.73,36.73,23374.0,34.5815,34.5815,34.5157,34.5157,23374.0
2019-10-10 11:55:00,36.74,36.75,36.7,36.74,18330.0,34.5251,34.5345,34.4875,34.5251,18330.0
2019-10-10 12:00:00,36.75,36.77,36.73,36.77,8597.0,34.5345,34.5533,34.5157,34.5533,8597.0
2019-10-10 12:05:00,36.77,36.81,36.77,36.79,27050.0,34.5533,34.5909,34.5533,34.5721,27050.0
2019-10-10 12:10:00,36.79,36.82,36.77,36.8,25212.0,34.5721,34.6003,34.5533,34.5815,25212.0
2019-10-10 12:15:00,36.79,36.84,36.79,36.81,15535.0,34.5721,34.6191,34.5721,34.5909,15535.0
2019-10-10 12:20:00,36.8,36.82,36.8,36.8,22736.0,34.5815,34.6003,34.5815,34.5815,22736.0
2019-10-10 12:25:00,36.8,36.84,36.75,36.8,48336.0,34.5815,34.6191,34.5345,34.5815,48336.0
2019-10-10 12:30:00,36.79,36.81,36.76,36.76,22776.0,34.5721,34.5909,34.5439,34.5439,22776.0
2019-10-10 12:35:00,36.76,36.78,36.75,36.77,8029.0,34.5439,34.5627,34.5345,34.5533,8029.0
2019-10-10 12:40:00,36.77,36.78,36.75,36.76,6289.0,34.5533,34.5627,34.5345,34.5439,6289.0
2019-10-10 12:45:00,36.77,36.78,36.75,36.77,21416.0,34.5533,34.5627,34.5345,34.5533,21416.0
2019-10-10 12:50:00,36.76,36.76,36.73,36.74,16791.0,34.5439,34.5439,34.5157,34.5251,16791.0
2019-10-10 12:55:00,36.75,36.78,36.74,36.76,17896.0,34.5345,34.5627,34.5251,34.5439,17896.0
2019-10-10 13:00:00,36.77,36.82,36.76,36.8,10465.0,34.5533,34.6003,34.5439,34.5815,10465.0
2019-10-10 13:05:00,36.8,36.88,36.8,36.87,57126.0,34.5815,34.6567,34.5815,34.6473,57126.0
2019-10-10 13:10:00,36.87,36.87,36.84,36.86,33128.0,34.6473,34.6473,34.6191,34.6379,33128.0
2019-10-10 13:15:00,36.86,36.86,36.79,36.8,19426.0,34.6379,34.6379,34.5721,34.5815,19426.0
2019-10-10 13:20:00,36.81,36.89,36.81,36.89,22568.0,34.5909,34.6661,34.5909,34.6661,22568.0
2019-10-10 13:25:00,36.89,36.95,36.88,36.94,28523.0,34.6661,34.7224,34.6567,34.713,28523.0
2019-10-10 13:30:00,36.94,36.95,36.89,36.95,28279.0,34.713,34.7224,34.6661,34.7224,28279.0
2019-10-10 13:35:00,36.95,36.95,36.9,36.9,17222.0,34.7224,34.7224,34.6754,34.6754,17222.0
2019-10-10 13:40:00,36.91,36.94,36.9,36.91,5251.0,34.6848,34.713,34.6754,34.6848,5251.0
2019-10-10 13:45:00,36.92,36.93,36.9,36.9,9402.0,34.6942,34.7036,34.6754,34.6754,9402.0
2019-10-10 13:50:00,36.9,36.91,36.88,36.9,8637.0,34.6754,34.6848,34.6567,34.6754,8637.0
2019-10-10 13:55:00,36.9,36.94,36.9,36.91,12820.0,34.6754,34.713,34.6754,34.6848,12820.0
2019-10-10 14:00:00,36.91,36.97,36.9,36.97,7236.0,34.6848,34.7412,34.6754,34.7412,7236.0
2019-10-10 14:05:00,36.96,36.97,36.77,36.79,30154.0,34.7318,34.7412,34.5533,34.5721,30154.0
2019-10-10 14:10:00,36.79,36.84,36.79,36.82,13395.0,34.5721,34.6191,34.5721,34.6003,13395.0
2019-10-10 14:15:00,36.82,36.86,36.82,36.86,8275.0,34.6003,34.6379,34.6003,34.6379,8275.0
2019-10-10 14:20:00,36.86,36.9,36.86,36.88,8364.0,34.6379,34.6754,34.6379,34.6567,8364.0
2019-10-10 14:25:00,36.88,36.89,36.85,36.89,10012.0,34.6567,34.6661,34.6285,34.6661,10012.0
2019-10-10 14:30:00,36.89,36.94,36.89,36.94,9316.0,34.6661,34.713,34.6661,34.713,9316.0
2019-10-10 14:35:00,36.94,36.95,36.87,36.89,12546.0,34.713,34.7224,34.6473,34.6661,12546.0
2019-10-10 14:40:00,36.89,36.9,36.86,36.86,9461.0,34.6661,34.6754,34.6379,34.6379,9461.0
2019-10-10 14:45:00,36.86,36.86,36.83,36.84,6528.0,34.6379,34.6379,34.6097,34.6191,6528.0
2019-10-10 14:50:00,36.84,36.85,36.8,36.83,8166.0,34.6191,34.6285,34.5815,34.6097,8166.0
2019-10-10 14:55:00,36.83,36.86,36.81,36.85,10910.0,34.6097,34.6379,34.5909,34.6285,10910.0
2019-10-10 15:00:00,36.85,36.9,36.84,36.88,13416.0,34.6285,34.6754,34.6191,34.6567,13416.0
2019-10-10 15:05:00,36.88,36.9,36.86,36.87,10503.0,34.6567,34.6754,34.6379,34.6473,10503.0
2019-10-10 15:10:00,36.88,36.92,36.87,36.91,8356.0,34.6567,34.6942,34.6473,34.6848,8356.0
2019-10-10 15:15:00,36.91,36.91,36.87,36.9,6405.0,34.6848,34.6848,34.6473,34.6754,6405.0
2019-10-10 15:20:00,36.9,36.91,36.86,36.87,14604.0,34.6754,34.6848,34.6379,34.6473,14604.0
2019-10-10 15:25:00,36.87,36.91,36.87,36.91,14593.0,34.6473,34.6848,34.6473,34.6848,14593.0
2019-10-10 15:30:00,36.92,36.94,36.9,36.91,9795.0,34.6942,34.713,34.6754,34.6848,9795.0
2019-10-10 15:35:00,36.91,36.93,36.9,36.91,14740.0,34.6848,34.7036,34.6754,34.6848,14740.0
2019-10-10 15:40:00,36.91,36.93,36.9,36.92,16622.0,34.6848,34.7036,34.6754,34.6942,16622.0
2019-10-10 15:45:00,36.91,36.95,36.9,36.92,40769.0,34.6848,34.7224,34.6754,34.6942,40769.0
2019-10-10 15:50:00,36.93,36.97,36.93,36.96,60330.0,34.7036,34.7412,34.7036,34.7318,60330.0
2019-10-10 15:55:00,36.95,36.95,36.9,36.95,137147.0,34.7224,34.7224,34.6754,34.7224,137147.0
2019-10-11 09:30:00,37.11,37.21,37.01,37.03,51165.0,34.8728,34.9668,34.7788,34.7976,51165.0
2019-10-11 09:35:00,37.05,37.06,36.97,37.01,32447.0,34.8164,34.8258,34.7412,34.7788,32447.0
2019-10-11 09:40:00,37.03,37.09,36.99,37.07,23201.0,34.7976,34.854,34.76,34.8352,23201.0
2019-10-11 09:45:00,37.06,37.2,37.05,37.15,48158.0,34.8258,34.9574,34.8164,34.9104,48158.0
2019-10-11 09:50:00,37.16,37.19,37.0,37.03,48252.0,34.9198,34.948,34.7694,34.7976,48252.0
2019-10-11 09:55:00,37.04,37.13,37.01,37.09,39396.0,34.807,34.8916,34.7788,34.854,39396.0
2019-10-11 10:00:00,37.12,37.18,37.12,37.16,21802.0,34.8822,34.9386,34.8822,34.9198,21802.0
2019-10-11 10:05:00,37.17,37.19,37.09,37.15,30017.0,34.9292,34.948,34.854,34.9104,30017.0
2019-10-11 10:10:00,37.15,37.2,37.12,37.18,26220.0,34.9104,34.9574,34.8822,34.9386,26220.0
2019-10-11 10:15:00,37.19,37.23,37.18,37.19,25347.0,34.948,34.9856,34.9386,34.948,25347.0
2019-10-11 10:20:00,37.18,37.19,37.15,37.18,18353.0,34.9386,34.948,34.9104,34.9386,18353.0
2019-10-11 10:25:00,37.17,37.19,37.13,37.15,10560.0,34.9292,34.948,34.8916,34.9104,10560.0
2019-10-11 10:30:00,37.15,37.19,37.12,37.15,10743.0,34.9104,34.948,34.8822,34.9104,10743.0
2019-10-11 10:35:00,37.15,37.17,37.11,37.14,24047.0,34.9104,34.9292,34.8728,34.901,24047.0
2019-10-11 10:40:00,37.14,37.16,37.12,37.12,6600.0,34.901,34.9198,34.8822,34.8822,6600.0
2019-10-11 10:45:00,37.12,37.16,37.11,37.13,9970.0,34.8822,34.9198,34.8728,34.8916,9970.0
2019-10-11 10:50:00,37.14,37.14,37.1,37.11,11444.0,34.901,34.901,34.8634,34.8728,11444.0
2019-10-11 10:55:00,37.11,37.13,37.08,37.12,9074.0,34.8728,34.8916,34.8446,34.8822,9074.0
2019-10-11 11:00:00,37.13,37.25,37.12,37.23,24723.0,34.8916,35.0043,34.8822,34.9856,24723.0
2019-10-11 11:05:00,37.23,37.26,37.21,37.23,12242.0,34.9856,35.0137,34.9668,34.9856,12242.0
2019-10-11 11:10:00,37.23,37.26,37.21,37.23,11660.0,34.9856,35.0137,34.9668,34.9856,11660.0
2019-10-11 11:15:00,37.24,37.27,37.24,37.25,5145.0,34.995,35.0231,34.995,35.0043,5145.0
2019-10-11 11:20:00,37.25,37.28,37.23,37.28,13952.0,35.0043,35.0325,34.9856,35.0325,13952.0
2019-10-11 11:25:00,37.27,37.29,37.24,37.26,9837.0,35.0231,35.0419,34.995,35.0137,9837.0
2019-10-11 11:30:00,37.27,37.29,37.26,37.29,13924.0,35.0231,35.0419,35.0137,35.0419,13924.0
2019-10-11 11:35:00,37.29,37.34,37.28,37.31,12289.0,35.0419,35.0889,35.0325,35.0607,12289.0
2019-10-11 11:40:00,37.3,37.31,37.26,37.27,12069.0,35.0513,35.0607,35.0137,35.0231,12069.0
2019-10-11 11:45:00,37.27,37.27,37.19,37.21,21840.0,35.0231,35.0231,34.948,34.9668,21840.0
2019-10-11 11:50:00,37.2,37.21,37.17,37.18,5571.0,34.9574,34.9668,34.9292,34.9386,5571.0
2019-10-11 11:55:00,37.17,37.17,37.13,37.16,5491.0,34.9292,34.9292,34.8916,34.9198,5491.0
2019-10-11 12:00:00,37.17,37.2,37.14,37.17,18205.0,34.9292,34.9574,34.901,34.9292,18205.0
2019-10-11 12:05:00,37.16,37.19,37.16,37.18,6499.0,34.9198,34.948,34.9198,34.9386,6499.0
2019-10-11 12:10:00,37.17,37.22,37.17,37.19,9264.0,34.9292,34.9762,34.9292,34.948,9264.0
2019-10-11 12:15:00,37.18,37.19,37.17,37.17,6560.0,34.9386,34.948,34.9292,34.9292,6560.0
2019-10-11 12:20:00,37.17,37.19,37.16,37.17,8418.0,34.9292,34.948,34.9198,34.9292,8418.0
2019-10-11 12:25:00,37.17,37.19,37.17,37.18,3525.0,34.9292,34.948,34.9292,34.9386,3525.0
2019-10-11 12:30:00,37.18,37.18,37.02,37.11,41037.0,34.9386,34.9386,34.7882,34.8728,41037.0
2019-10-11 12:35:00,37.12,37.15,37.11,37.14,26893.0,34.8822,34.9104,34.8728,34.901,26893.0
2019-10-11 12:40:00,37.13,37.13,37.07,37.07,7659.0,34.8916,34.8916,34.8352,34.8352,7659.0
2019-10-11 12:45:00,37.07,37.11,37.06,37.11,5623.0,34.8352,34.8728,34.8258,34.8728,5623.0
2019-10-11 12:50:00,37.1,37.12,37.1,37.1,8100.0,34.8634,34.8822,34.8634,34.8634,8100.0
2019-10-11 12:55:00,37.1,37.11,37.09,37.11,2714.0,34.8634,34.8728,34.854,34.8728,2714.0
2019-10-11 13:00:00,37.1,37.12,37.09,37.1,4433.0,34.8634,34.8822,34.854,34.8634,4433.0
2019-10-11 13:05:00,37.1,37.1,37.07,37.08,8839.0,34.8634,34.8634,34.8352,34.8446,8839.0
2019-10-11 13:10:00,37.08,37.08,37.04,37.05,8462.0,34.8446,34.8446,34.807,34.8164,8462.0
2019-10-11 13:15:00,37.05,37.07,37.04,37.06,2200.0,34.8164,34.8352,34.807,34.8258,2200.0
2019-10-11 13:20:00,37.06,37.06,37.05,37.06,7844.0,34.8258,34.8258,34.8164,34.8258,7844.0
2019-10-11 13:25:00,37.07,37.16,37.07,37.1,30328.0,34.8352,34.9198,34.8352,34.8634,30328.0
2019-10-11 13:30:00,37.11,37.25,37.09,37.25,59909.0,34.8728,35.0043,34.854,35.0043,59909.0
2019-10-11 13:35:00,37.25,37.3,37.22,37.23,28423.0,35.0043,35.0513,34.9762,34.9856,28423.0
2019-10-11 13:40:00,37.23,37.25,37.22,37.23,3032.0,34.9856,35.0043,34.9762,34.9856,3032.0
2019-10-11 13:45:00,37.24,37.24,37.21,37.24,13602.0,34.995,34.995,34.9668,34.995,13602.0
2019-10-11 13:50:00,37.23,37.24,37.17,37.21,16308.0,34.9856,34.995,34.9292,34.9668,16308.0
2019-10-11 13:55:00,37.21,37.24,37.21,37.21,9964.0,34.9668,34.995,34.9668,34.9668,9964.0
2019-10-11 14:00:00,37.21,37.23,37.18,37.19,7980.0,34.9668,34.9856,34.9386,34.948,7980.0
2019-10-11 14:05:00,37.18,37.22,37.18,37.2,7226.0,34.9386,34.9762,34.9386,34.9574,7226.0
2019-10-11 14:10:00,37.2,37.27,37.18,37.25,44696.0,34.9574,35.0231,34.9386,35.0043,44696.0
2019-10-11 14:15:00,37.25,37.25,37.22,37.25,10998.0,35.0043,35.0043,34.9762,35.0043,10998.0
2019-10-11 14:20:00,37.25,37.25,37.22,37.25,6112.0,35.0043,35.0043,34.9762,35.0043,6112.0
2019-10-11 14:25:00,37.25,37.27,37.21,37.21,9185.0,35.0043,35.0231,34.9668,34.9668,9185.0
2019-10-11 14:30:00,37.21,37.23,37.18,37.19,9489.0,34.9668,34.9856,34.9386,34.948,9489.0
2019-10-11 14:35:00,37.19,37.2,37.16,37.17,12834.0,34.948,34.9574,34.9198,34.9292,12834.0
2019-10-11 14:40:00,37.18,37.18,37.16,37.17,5227.0,34.9386,34.9386,34.9198,34.9292,5227.0
2019-10-11 14:45:00,37.18,37.19,37.14,37.14,10693.0,34.9386,34.948,34.901,34.901,10693.0
2019-10-11 14:50:00,37.14,37.15,37.13,37.15,12473.0,34.901,34.9104,34.8916,34.9104,12473.0
2019-10-11 14:55:00,37.14,37.18,37.14,37.18,13652.0,34.901,34.9386,34.901,34.9386,13652.0
2019-10-11 15:00:00,37.17,37.18,37.15,37.16,7539.0,34.9292,34.9386,34.9104,34.9198,7539.0
2019-10-11 15:05:00,37.15,37.19,37.15,37.18,10469.0,34.9104,34.948,34.9104,34.9386,10469.0
2019-10-11 15:10:00,37.17,37.2,37.16,37.16,26933.0,34.9292,34.9574,34.9198,34.9198,26933.0
2019-10-11 15:15:00,37.17,37.18,37.15,37.16,18407.0,34.9292,34.9386,34.9104,34.9198,18407.0
2019-10-11 15:20:00,37.16,37.18,37.15,37.18,16209.0,34.9198,34.9386,34.9104,34.9386,16209.0
2019-10-11 15:25:00,37.19,37.19,37.14,37.14,10804.0,34.948,34.948,34.901,34.901,10804.0
2019-10-11 15:30:00,37.14,37.15,37.1,37.13,18930.0,34.901,34.9104,34.8634,34.8916,18930.0
2019-10-11 15:35:00,37.13,37.16,37.09,37.16,29744.0,34.8916,34.9198,34.854,34.9198,29744.0
2019-10-11 15:40:00,37.16,37.16,37.02,37.02,23980.0,34.9198,34.9198,34.7882,34.7882,23980.0
2019-10-11 15:45:00,37.02,37.03,36.95,36.95,40551.0,34.7882,34.7976,34.7224,34.7224,40551.0
2019-10-11 15:50:00,36.96,36.99,36.92,36.93,74911.0,34.7318,34.76,34.6942,34.7036,74911.0
2019-10-11 15:55:00,36.94,36.94,36.86,36.88,121090.0,34.713,34.713,34.6379,34.6567,121090.0
2019-10-14 09:30:00,36.87,36.89,36.76,36.84,37489.0,34.6473,34.6661,34.5439,34.6191,37489.0
2019-10-14 09:35:00,36.82,37.0,36.8,36.98,35140.0,34.6003,34.7694,34.5815,34.7506,35140.0
2019-10-14 09:40:00,36.98,37.1,36.93,36.96,37361.0,34.7506,34.8634,34.7036,34.7318,37361.0
2019-10-14 09:45:00,36.97,36.99,36.93,36.93,24612.0,34.7412,34.76,34.7036,34.7036,24612.0
2019-10-14 09:50:00,36.92,36.97,36.9,36.97,14602.0,34.6942,34.7412,34.6754,34.7412,14602.0
2019-10-14 09:55:00,36.98,37.02,36.97,36.97,10763.0,34.7506,34.7882,34.7412,34.7412,10763.0
2019-10-14 10:00:00,36.97,36.97,36.87,36.87,28893.0,34.7412,34.7412,34.6473,34.6473,28893.0
2019-10-14 10:05:00,36.87,36.92,36.85,36.89,25752.0,34.6473,34.6942,34.6285,34.6661,25752.0
2019-10-14 10:10:00,36.89,36.97,36.87,36.97,25200.0,34.6661,34.7412,34.6473,34.7412,25200.0
2019-10-14 10:15:00,36.97,37.01,36.95,36.99,9853.0,34.7412,34.7788,34.7224,34.76,9853.0
2019-10-14 10:20:00,36.98,37.09,36.97,37.09,23076.0,34.7506,34.854,34.7412,34.854,23076.0
2019-10-14 10:25:00,37.09,37.09,37.01,37.06,26560.0,34.854,34.854,34.7788,34.8258,26560.0
2019-10-14 10:30:00,37.07,37.09,37.03,37.03,9386.0,34.8352,34.854,34.7976,34.7976,9386.0
2019-10-14 10:35:00,37.03,37.08,37.0,37.07,8825.0,34.7976,34.8446,34.7694,34.8352,8825.0
2019-10-14 10:40:00,37.07,37.08,37.03,37.03,5917.0,34.8352,34.8446,34.7976,34.7976,5917.0
2019-10-14 10:45:00,37.03,37.09,37.03,37.08,6087.0,34.7976,34.854,34.7976,34.8446,6087.0
2019-10-14 10:50:00,37.09,37.09,37.01,37.02,7294.0,34.854,34.854,34.7788,34.7882,7294.0
2019-10-14 10:55:00,37.03,37.1,37.02,37.09,9815.0,34.7976,34.8634,34.7882,34.854,9815.0
2019-10-14 11:00:00,37.07,37.09,37.01,37.02,9813.0,34.8352,34.854,34.7788,34.7882,9813.0
2019-10-14 11:05:00,37.02,37.05,37.02,37.05,10814.0,34.7882,34.8164,34.7882,34.8164,10814.0
2019-10-14 11:10:00,37.05,37.05,37.01,37.03,26419.0,34.8164,34.8164,34.7788,34.7976,26419.0
2019-10-14 11:15:00,37.03,37.06,37.02,37.04,20736.0,34.7976,34.8258,34.7882,34.807,20736.0
2019-10-14 11:20:00,37.04,37.08,37.03,37.08,10333.0,34.807,34.8446,34.7976,34.8446,10333.0
2019-10-14 11:25:00,37.07,37.08,37.05,37.08,8877.0,34.8352,34.8446,34.8164,34.8446,8877.0
2019-10-14 11:30:00,37.08,37.1,37.06,37.06,11096.0,34.8446,34.8634,34.8258,34.8258,11096.0
2019-10-14 11:35:00,37.06,37.09,37.05,37.09,13292.0,34.8258,34.854,34.8164,34.854,13292.0
2019-10-14 11:40:00,37.08,37.09,37.07,37.09,10106.0,34.8446,34.854,34.8352,34.854,10106.0
2019-10-14 11:45:00,37.09,37.12,37.08,37.1,15027.0,34.854,34.8822,34.8446,34.8634,15027.0
2019-10-14 11:50:00,37.11,37.13,37.08,37.09,9900.0,34.8728,34.8916,34.8446,34.854,9900.0
2019-10-14 11:55:00,37.09,37.11,37.08,37.11,9783.0,34.854,34.8728,34.8446,34.8728,9783.0
2019-10-14 12:00:00,37.09,37.09,37.06,37.08,18424.0,34.854,34.854,34.8258,34.8446,18424.0
2019-10-14 12:05:00,37.07,37.09,37.07,37.09,11730.0,34.8352,34.854,34.8352,34.854,11730.0
2019-10-14 12:10:00,37.09,37.09,37.07,37.08,25171.0,34.854,34.854,34.8352,34.8446,25171.0
2019-10-14 12:15:00,37.08,37.09,37.07,37.08,15189.0,34.8446,34.854,34.8352,34.8446,15189.0
2019-10-14 12:20:00,37.08,37.13,37.07,37.13,26390.0,34.8446,34.8916,34.8352,34.8916,26390.0
2019-10-14 12:25:00,37.12,37.12,37.08,37.09,8442.0,34.8822,34.8822,34.8446,34.854,8442.0
2019-10-14 12:30:00,37.09,37.1,37.07,37.09,10381.0,34.854,34.8634,34.8352,34.854,10381.0
2019-10-14 12:35:00,37.09,37.1,37.06,37.07,9330.0,34.854,34.8634,34.8258,34.8352,9330.0
2019-10-14 12:40:00,37.07,37.07,37.05,37.05,3511.0,34.8352,34.8352,34.8164,34.8164,3511.0
2019-10-14 12:45:00,37.05,37.08,37.05,37.08,8432.0,34.8164,34.8446,34.8164,34.8446,8432.0
2019-10-14 12:50:00,37.08,37.08,37.06,37.06,9106.0,34.8446,34.8446,34.8258,34.8258,9106.0
2019-10-14 12:55:00,37.07,37.08,37.04,37.05,12951.0,34.8352,34.8446,34.807,34.8164,12951.0
2019-10-14 13:00:00,37.05,37.07,37.03,37.07,12636.0,34.8164,34.8352,34.7976,34.8352,12636.0
2019-10-14 13:05:00,37.06,37.11,37.05,37.11,11083.0,34.8258,34.8728,34.8164,34.8728,11083.0
2019-10-14 13:10:00,37.1,37.11,37.09,37.09,4892.0,34.8634,34.8728,34.854,34.854,4892.0
2019-10-14 13:15:00,37.09,37.1,37.08,37.09,9869.0,34.854,34.8634,34.8446,34.854,9869.0
2019-10-14 13:20:00,37.1,37.1,37.06,37.07,5923.0,34.8634,34.8634,34.8258,34.8352,5923.0
2019-10-14 13:25:00,37.06,37.09,37.05,37.05,18588.0,34.8258,34.854,34.8164,34.8164,18588.0
2019-10-14 13:30:00,37.06,37.06,37.01,37.01,19257.0,34.8258,34.8258,34.7788,34.7788,19257.0
2019-10-14 13:35:00,37.01,37.03,36.97,36.98,14583.0,34.7788,34.7976,34.7412,34.7506,14583.0
2019-10-14 13:40:00,36.98,37.02,36.97,37.02,15378.0,34.7506,34.7882,34.7412,34.7882,15378.0
2019-10-14 13:45:00,37.02,37.04,37.01,37.04,8749.0,34.7882,34.807,34.7788,34.807,8749.0
2019-10-14 13:50:00,37.03,37.07,37.01,37.05,15246.0,34.7976,34.8352,34.7788,34.8164,15246.0
2019-10-14 13:55:00,37.05,37.07,37.05,37.05,6450.0,34.8164,34.8352,34.8164,34.8164,6450.0
2019-10-14 14:00:00,37.06,37.08,37.02,37.03,10218.0,34.8258,34.8446,34.7882,34.7976,10218.0
2019-10-14 14:05:00,37.03,37.03,37.01,37.03,4567.0,34.7976,34.7976,34.7788,34.7976,4567.0
2019-10-14 14:10:00,37.02,37.06,37.02,37.05,17374.0,34.7882,34.8258,34.7882,34.8164,17374.0
2019-10-14 14:15:00,37.05,37.12,37.05,37.11,8295.0,34.8164,34.8822,34.8164,34.8728,8295.0
2019-10-14 14:20:00,37.11,37.12,37.09,37.11,5500.0,34.8728,34.8822,34.854,34.8728,5500.0
2019-10-14 14:25:00,37.1,37.12,37.09,37.09,11205.0,34.8634,34.8822,34.854,34.854,11205.0
2019-10-14 14:30:00,37.09,37.11,37.09,37.09,12481.0,34.854,34.8728,34.854,34.854,12481.0
2019-10-14 14:35:00,37.09,37.12,37.09,37.12,13192.0,34.854,34.8822,34.854,34.8822,13192.0
2019-10-14 14:40:00,37.12,37.13,37.09,37.13,24062.0,34.8822,34.8916,34.854,34.8916,24062.0
2019-10-14 14:45:00,37.12,37.14,37.11,37.12,13865.0,34.8822,34.901,34.8728,34.8822,13865.0
2019-10-14 14:50:00,37.13,37.14,37.12,37.13,27434.0,34.8916,34.901,34.8822,34.8916,27434.0
2019-10-14 14:55:00,37.13,37.15,37.12,37.13,17781.0,34.8916,34.9104,34.8822,34.8916,17781.0
2019-10-14 15:00:00,37.14,37.16,37.13,37.13,17363.0,34.901,34.9198,34.8916,34.8916,17363.0
2019-10-14 15:05:00,37.14,37.14,37.11,37.11,9972.0,34.901,34.901,34.8728,34.8728,9972.0
2019-10-14 15:10:00,37.12,37.12,37.1,37.11,29854.0,34.8822,34.8822,34.8634,34.8728,29854.0
2019-10-14 15:15:00,37.11,37.11,37.07,37.11,13507.0,34.8728,34.8728,34.8352,34.8728,13507.0
2019-10-14 15:20:00,37.1,37.1,37.07,37.08,12354.0,34.8634,34.8634,34.8352,34.8446,12354.0
2019-10-14 15:25:00,37.09,37.12,37.08,37.1,17583.0,34.854,34.8822,34.8446,34.8634,17583.0
2019-10-14 15:30:00,37.09,37.1,37.06,37.09,18508.0,34.854,34.8634,34.8258,34.854,18508.0
2019-10-14 15:35:00,37.08,37.08,37.05,37.07,23256.0,34.8446,34.8446,34.8164,34.8352,23256.0
2019-10-14 15:40:00,37.07,37.07,37.03,37.04,12744.0,34.8352,34.8352,34.7976,34.807,12744.0
2019-10-14 15:45:00,37.03,37.05,37.03,37.03,40852.0,34.7976,34.8164,34.7976,34.7976,40852.0
2019-10-14 15:50:00,37.03,37.09,37.03,37.07,82695.0,34.7976,34.854,34.7976,34.8352,82695.0
2019-10-14 15:55:00,37.07,37.09,37.03,37.06,139643.0,34.8352,34.854,34.7976,34.8258,139643.0
2019-10-15 09:30:00,37.23,37.42,37.23,37.3,39582.0,34.9856,35.1641,34.9856,35.0513,39582.0
2019-10-15 09:35:00,37.3,37.36,37.26,37.33,18157.0,35.0513,35.1077,35.0137,35.0795,18157.0
2019-10-15 09:40:00,37.33,37.39,37.29,37.32,16135.0,35.0795,35.1359,35.0419,35.0701,16135.0
2019-10-15 09:45:00,37.3,37.31,37.22,37.24,9962.0,35.0513,35.0607,34.9762,34.995,9962.0
2019-10-15 09:50:00,37.24,37.31,37.22,37.3,11811.0,34.995,35.0607,34.9762,35.0513,11811.0
2019-10-15 09:55:00,37.3,37.35,37.28,37.3,12630.0,35.0513,35.0983,35.0325,35.0513,12630.0
2019-10-15 10:00:00,37.31,37.35,37.3,37.35,10323.0,35.0607,35.0983,35.0513,35.0983,10323.0
2019-10-15 10:05:00,37.35,37.4,37.34,37.4,12682.0,35.0983,35.1453,35.0889,35.1453,12682.0
2019-10-15 10:10:00,37.4,37.43,37.38,37.38,21069.0,35.1453,35.1735,35.1265,35.1265,21069.0
2019-10-15 10:15:00,37.39,37.44,37.38,37.4,24118.0,35.1359,35.1829,35.1265,35.1453,24118.0
2019-10-15 10:20:00,37.4,37.4,37.33,37.36,40688.0,35.1453,35.1453,35.0795,35.1077,40688.0
2019-10-15 10:25:00,37.36,37.4,37.34,37.36,23472.0,35.1077,35.1453,35.0889,35.1077,23472.0
2019-10-15 10:30:00,37.36,37.36,37.28,37.33,31759.0,35.1077,35.1077,35.0325,35.0795,31759.0
2019-10-15 10:35:00,37.33,37.36,37.29,37.3,42033.0,35.0795,35.1077,35.0419,35.0513,42033.0
2019-10-15 10:40:00,37.3,37.35,37.27,37.28,24990.0,35.0513,35.0983,35.0231,35.0325,24990.0
2019-10-15 10:45:00,37.29,37.31,37.26,37.27,27384.0,35.0419,35.0607,35.0137,35.0231,27384.0
2019-10-15 10:50:00,37.27,37.32,37.26,37.28,46109.0,35.0231,35.0701,35.0137,35.0325,46109.0
2019-10-15 10:55:00,37.27,37.27,37.16,37.18,25917.0,35.0231,35.0231,34.9198,34.9386,25917.0
2019-10-15 11:00:00,37.18,37.2,37.16,37.19,62342.0,34.9386,34.9574,34.9198,34.948,62342.0
2019-10-15 11:05:00,37.19,37.23,37.17,37.22,59099.0,34.948,34.9856,34.9292,34.9762,59099.0
2019-10-15 11:10:00,37.22,37.25,37.17,37.19,25904.0,34.9762,35.0043,34.9292,34.948,25904.0
2019-10-15 11:15:00,37.17,37.21,37.15,37.19,35141.0,34.9292,34.9668,34.9104,34.948,35141.0
2019-10-15 11:20:00,37.19,37.21,37.17,37.18,11010.0,34.948,34.9668,34.9292,34.9386,11010.0
2019-10-15 11:25:00,37.18,37.18,37.12,37.15,15768.0,34.9386,34.9386,34.8822,34.9104,15768.0
2019-10-15 11:30:00,37.15,37.16,37.11,37.12,18540.0,34.9104,34.9198,34.8728,34.8822,18540.0
2019-10-15 11:35:00,37.13,37.14,37.11,37.13,13768.0,34.8916,34.901,34.8728,34.8916,13768.0
2019-10-15 11:40:00,37.12,37.16,37.11,37.16,15347.0,34.8822,34.9198,34.8728,34.9198,15347.0
2019-10-15 11:45:00,37.16,37.18,37.13,37.18,18499.0,34.9198,34.9386,34.8916,34.9386,18499.0
2019-10-15 11:50:00,37.18,37.18,37.12,37.14,12032.0,34.9386,34.9386,34.8822,34.901,12032.0
2019-10-15 11:55:00,37.13,37.16,37.12,37.14,16104.0,34.8916,34.9198,34.8822,34.901,16104.0
2019-10-15 12:00:00,37.14,37.15,37.1,37.11,15410.0,34.901,34.9104,34.8634,34.8728,15410.0
2019-10-15 12:05:00,37.11,37.23,37.1,37.22,41696.0,34.8728,34.9856,34.8634,34.9762,41696.0
2019-10-15 12:10:00,37.23,37.27,37.21,37.23,19483.0,34.9856,35.0231,34.9668,34.9856,19483.0
2019-10-15 12:15:00,37.23,37.23,37.19,37.2,12510.0,34.9856,34.9856,34.948,34.9574,12510.0
2019-10-15 12:20:00,37.2,37.21,37.19,37.2,14012.0,34.9574,34.9668,34.948,34.9574,14012.0
2019-10-15 12:25:00,37.19,37.19,37.15,37.16,10451.0,34.948,34.948,34.9104,34.9198,10451.0
2019-10-15 12:30:00,37.16,37.19,37.14,37.19,20389.0,34.9198,34.948,34.901,34.948,20389.0
2019-10-15 12:35:00,37.19,37.2,37.16,37.19,15375.0,34.948,34.9574,34.9198,34.948,15375.0
2019-10-15 12:40:00,37.19,37.2,37.17,37.18,17028.0,34.948,34.9574,34.9292,34.9386,17028.0
2019-10-15 12:45:00,37.19,37.22,37.18,37.2,13933.0,34.948,34.9762,34.9386,34.9574,13933.0
2019-10-15 12:50:00,37.19,37.21,37.19,37.2,11259.0,34.948,34.9668,34.948,34.9574,11259.0
2019-10-15 12:55:00,37.2,37.27,37.19,37.27,18775.0,34.9574,35.0231,34.948,35.0231,18775.0
2019-10-15 13:00:00,37.27,37.27,37.23,37.23,9056.0,35.0231,35.0231,34.9856,34.9856,9056.0
2019-10-15 13:05:00,37.23,37.25,37.23,37.24,7856.0,34.9856,35.0043,34.9856,34.995,7856.0
2019-10-15 13:10:00,37.23,37.26,37.23,37.24,17564.0,34.9856,35.0137,34.9856,34.995,17564.0
2019-10-15 13:15:00,37.23,37.25,37.21,37.22,14863.0,34.9856,35.0043,34.9668,34.9762,14863.0
2019-10-15 13:20:00,37.23,37.23,37.18,37.19,14826.0,34.9856,34.9856,34.9386,34.948,14826.0
2019-10-15 13:25:00,37.19,37.22,37.17,37.19,14825.0,34.948,34.9762,34.9292,34.948,14825.0
2019-10-15 13:30:00,37.19,37.2,37.17,37.18,16499.0,34.948,34.9574,34.9292,34.9386,16499.0
2019-10-15 13:35:00,37.18,37.21,37.17,37.19,16654.0,34.9386,34.9668,34.9292,34.948,16654.0
2019-10-15 13:40:00,37.19,37.21,37.17,37.2,18372.0,34.948,34.9668,34.9292,34.9574,18372.0
2019-10-15 13:45:00,37.2,37.21,37.18,37.18,15970.0,34.9574,34.9668,34.9386,34.9386,15970.0
2019-10-15 13:50:00,37.19,37.2,37.16,37.19,23134.0,34.948,34.9574,34.9198,34.948,23134.0
2019-10-15 13:55:00,37.2,37.24,37.19,37.23,30673.0,34.9574,34.995,34.948,34.9856,30673.0
2019-10-15 14:00:00,37.23,37.29,37.22,37.27,90085.0,34.9856,35.0419,34.9762,35.0231,90085.0
2019-10-15 14:05:00,37.27,37.36,37.26,37.33,27853.0,35.0231,35.1077,35.0137,35.0795,27853.0
2019-10-15 14:10:00,37.34,37.34,37.32,37.34,18171.0,35.0889,35.0889,35.0701,35.0889,18171.0
2019-10-15 14:15:00,37.34,37.35,37.31,37.31,23415.0,35.0889,35.0983,35.0607,35.0607,23415.0
2019-10-15 14:20:00,37.31,37.34,37.28,37.33,32800.0,35.0607,35.0889,35.0325,35.0795,32800.0
2019-10-15 14:25:00,37.33,37.34,37.31,37.33,16504.0,35.0795,35.0889,35.0607,35.0795,16504.0
2019-10-15 14:30:00,37.32,37.32,37.29,37.32,35618.0,35.0701,35.0701,35.0419,35.0701,35618.0
2019-10-15 14:35:00,37.31,37.33,37.29,37.32,29444.0,35.0607,35.0795,35.0419,35.0701,29444.0
2019-10-15 14:40:00,37.32,37.33,37.28,37.3,22838.0,35.0701,35.0795,35.0325,35.0513,22838.0
2019-10-15 14:45:00,37.3,37.3,37.26,37.27,23636.0,35.0513,35.0513,35.0137,35.0231,23636.0
2019-10-15 14:50:00,37.26,37.3,37.26,37.29,29293.0,35.0137,35.0513,35.0137,35.0419,29293.0
2019-10-15 14:55:00,37.29,37.29,37.26,37.29,28393.0,35.0419,35.0419,35.0137,35.0419,28393.0
2019-10-15 15:00:00,37.29,37.29,37.26,37.27,13033.0,35.0419,35.0419,35.0137,35.0231,13033.0
2019-10-15 15:05:00,37.27,37.29,37.25,37.26,31824.0,35.0231,35.0419,35.0043,35.0137,31824.0
2019-10-15 15:10:00,37.26,37.26,37.21,37.22,19117.0,35.0137,35.0137,34.9668,34.9762,19117.0
2019-10-15 15:15:00,37.21,37.24,37.19,37.21,26581.0,34.9668,34.995,34.948,34.9668,26581.0
2019-10-15 15:20:00,37.2,37.22,37.19,37.19,16102.0,34.9574,34.9762,34.948,34.948,16102.0
2019-10-15 15:25:00,37.2,37.24,37.19,37.23,28200.0,34.9574,34.995,34.948,34.9856,28200.0
2019-10-15 15:30:00,37.23,37.26,37.22,37.25,37490.0,34.9856,35.0137,34.9762,35.0043,37490.0
2019-10-15 15:35:00,37.25,37.27,37.24,37.26,29146.0,35.0043,35.0231,34.995,35.0137,29146.0
2019-10-15 15:40:00,37.26,37.27,37.23,37.25,37946.0,35.0137,35.0231,34.9856,35.0043,37946.0
2019-10-15 15:45:00,37.24,37.27,37.23,37.26,59862.0,34.995,35.0231,34.9856,35.0137,59862.0
2019-10-15 15:50:00,37.26,37.28,37.25,37.28,93150.0,35.0137,35.0325,35.0043,35.0325,93150.0
2019-10-15 15:55:00,37.27,37.32,37.25,37.32,258043.0,35.0231,35.0701,35.0043,35.0701,258043.0
2019-10-16 09:30:00,37.36,37.44,37.26,37.33,39358.0,35.1077,35.1829,35.0137,35.0795,39358.0
2019-10-16 09:35:00,37.32,37.41,37.28,37.32,43195.0,35.0701,35.1547,35.0325,35.0701,43195.0
2019-10-16 09:40:00,37.31,37.4,37.26,37.33,37561.0,35.0607,35.1453,35.0137,35.0795,37561.0
2019-10-16 09:45:00,37.33,37.38,37.31,37.38,26675.0,35.0795,35.1265,35.0607,35.1265,26675.0
2019-10-16 09:50:00,37.37,37.43,37.34,37.39,29198.0,35.1171,35.1735,35.0889,35.1359,29198.0
2019-10-16 09:55:00,37.37,37.42,37.36,37.4,44594.0,35.1171,35.1641,35.1077,35.1453,44594.0
2019-10-16 10:00:00,37.38,37.48,37.35,37.47,56039.0,35.1265,35.2205,35.0983,35.2111,56039.0
2019-10-16 10:05:00,37.48,37.56,37.48,37.54,53030.0,35.2205,35.2957,35.2205,35.2769,53030.0
2019-10-16 10:10:00,37.54,37.55,37.48,37.5,22802.0,35.2769,35.2863,35.2205,35.2393,22802.0
2019-10-16 10:15:00,37.5,37.63,37.49,37.63,26683.0,35.2393,35.3614,35.2299,35.3614,26683.0
2019-10-16 10:20:00,37.62,37.68,37.61,37.66,34543.0,35.352,35.4084,35.3426,35.3896,34543.0
2019-10-16 10:25:00,37.66,37.7,37.65,37.69,21912.0,35.3896,35.4272,35.3802,35.4178,21912.0
2019-10-16 10:30:00,37.69,37.73,37.68,37.7,17303.0,35.4178,35.4554,35.4084,35.4272,17303.0
2019-10-16 10:35:00,37.71,37.73,37.66,37.67,16329.0,35.4366,35.4554,35.3896,35.399,16329.0
2019-10-16 10:40:00,37.66,37.7,37.66,37.69,17417.0,35.3896,35.4272,35.3896,35.4178,17417.0
2019-10-16 10:45:00,37.67,37.78,37.67,37.76,25044.0,35.399,35.5024,35.399,35.4836,25044.0
2019-10-16 10:50:00,37.76,37.77,37.74,37.75,11213.0,35.4836,35.493,35.4648,35.4742,11213.0
2019-10-16 10:55:00,37.74,37.79,37.71,37.79,15494.0,35.4648,35.5118,35.4366,35.5118,15494.0
2019-10-16 11:00:00,37.79,37.88,37.77,37.86,46464.0,35.5118,35.5964,35.493,35.5776,46464.0
2019-10-16 11:05:00,37.85,37.93,37.85,37.87,48329.0,35.5682,35.6434,35.5682,35.587,48329.0
2019-10-16 11:10:00,37.87,37.97,37.86,37.97,37575.0,35.587,35.6809,35.5776,35.6809,37575.0
2019-10-16 11:15:00,37.97,37.98,37.86,37.87,69384.0,35.6809,35.6903,35.5776,35.587,69384.0
2019-10-16 11:20:00,37.88,37.92,37.87,37.91,16769.0,35.5964,35.634,35.587,35.6246,16769.0
2019-10-16 11:25:00,37.91,37.94,37.89,37.91,14663.0,35.6246,35.6528,35.6058,35.6246,14663.0
2019-10-16 11:30:00,37.92,37.93,37.84,37.89,25551.0,35.634,35.6434,35.5588,35.6058,25551.0
2019-10-16 11:35:00,37.89,37.93,37.87,37.89,27889.0,35.6058,35.6434,35.587,35.6058,27889.0
2019-10-16 11:40:00,37.89,37.91,37.86,37.89,35221.0,35.6058,35.6246,35.5776,35.6058,35221.0
2019-10-16 11:45:00,37.89,37.91,37.86,37.91,18304.0,35.6058,35.6246,35.5776,35.6246,18304.0
2019-10-16 11:50:00,37.9,37.93,37.86,37.87,20868.0,35.6152,35.6434,35.5776,35.587,20868.0
2019-10-16 11:55:00,37.86,37.87,37.85,37.87,13479.0,35.5776,35.587,35.5682,35.587,13479.0
2019-10-16 12:00:00,37.86,37.91,37.84,37.87,27216.0,35.5776,35.6246,35.5588,35.587,27216.0
2019-10-16 12:05:00,37.87,37.89,37.83,37.84,24642.0,35.587,35.6058,35.5494,35.5588,24642.0
2019-10-16 12:10:00,37.84,37.86,37.82,37.83,16156.0,35.5588,35.5776,35.54,35.5494,16156.0
2019-10-16 12:15:00,37.83,37.86,37.82,37.86,13624.0,35.5494,35.5776,35.54,35.5776,13624.0
2019-10-16 12:20:00,37.86,37.88,37.84,37.85,13696.0,35.5776,35.5964,35.5588,35.5682,13696.0
2019-10-16 12:25:00,37.86,37.89,37.85,37.89,12909.0,35.5776,35.6058,35.5682,35.6058,12909.0
2019-10-16 12:30:00,37.89,37.9,37.86,37.89,31704.0,35.6058,35.6152,35.5776,35.6058,31704.0
2019-10-16 12:35:00,37.89,37.99,37.88,37.98,49486.0,35.6058,35.6997,35.5964,35.6903,49486.0
2019-10-16 12:40:00,37.98,38.01,37.96,37.98,31497.0,35.6903,35.7185,35.6715,35.6903,31497.0
2019-10-16 12:45:00,37.99,37.99,37.92,37.97,21163.0,35.6997,35.6997,35.634,35.6809,21163.0
2019-10-16 12:50:00,37.97,38.02,37.96,38.01,18029.0,35.6809,35.7279,35.6715,35.7185,18029.0
2019-10-16 12:55:00,38.0,38.05,37.99,38.02,51509.0,35.7091,35.7561,35.6997,35.7279,51509.0
2019-10-16 13:00:00,38.02,38.03,37.95,37.95,53273.0,35.7279,35.7373,35.6621,35.6621,53273.0
2019-10-16 13:05:00,37.95,37.95,37.91,37.94,22699.0,35.6621,35.6621,35.6246,35.6528,22699.0
2019-10-16 13:10:00,37.94,37.95,37.9,37.93,16578.0,35.6528,35.6621,35.6152,35.6434,16578.0
2019-10-16 13:15:00,37.93,37.94,37.89,37.93,20962.0,35.6434,35.6528,35.6058,35.6434,20962.0
2019-10-16 13:20:00,37.93,37.95,37.89,37.9,13168.0,35.6434,35.6621,35.6058,35.6152,13168.0
2019-10-16 13:25:00,37.89,37.9,37.86,37.89,37949.0,35.6058,35.6152,35.5776,35.6058,37949.0
2019-10-16 13:30:00,37.89,37.9,37.82,37.87,30222.0,35.6058,35.6152,35.54,35.587,30222.0
2019-10-16 13:35:00,37.87,37.88,37.85,37.87,26370.0,35.587,35.5964,35.5682,35.587,26370.0
2019-10-16 13:40:00,37.87,37.92,37.87,37.89,29244.0,35.587,35.634,35.587,35.6058,29244.0
2019-10-16 13:45:00,37.88,37.92,37.86,37.92,23992.0,35.5964,35.634,35.5776,35.634,23992.0
2019-10-16 13:50:00,37.92,37.94,37.91,37.93,20282.0,35.634,35.6528,35.6246,35.6434,20282.0
2019-10-16 13:55:00,37.93,37.96,37.92,37.95,25236.0,35.6434,35.6715,35.634,35.6621,25236.0
2019-10-16 14:00:00,37.95,37.98,37.93,37.95,19372.0,35.6621,35.6903,35.6434,35.6621,19372.0
2019-10-16 14:05:00,37.94,37.96,37.93,37.95,13607.0,35.6528,35.6715,35.6434,35.6621,13607.0
2019-10-16 14:10:00,37.95,37.99,37.95,37.98,14699.0,35.6621,35.6997,35.6621,35.6903,14699.0
2019-10-16 14:15:00,37.98,37.99,37.95,37.96,18692.0,35.6903,35.6997,35.6621,35.6715,18692.0
2019-10-16 14:20:00,37.95,38.01,37.93,37.98,14048.0,35.6621,35.7185,35.6434,35.6903,14048.0
2019-10-16 14:25:00,37.98,37.99,37.96,37.97,14611.0,35.6903,35.6997,35.6715,35.6809,14611.0
2019-10-16 14:30:00,37.98,37.99,37.96,37.97,18874.0,35.6903,35.6997,35.6715,35.6809,18874.0
2019-10-16 14:35:00,37.97,38.0,37.95,37.98,19317.0,35.6809,35.7091,35.6621,35.6903,19317.0
2019-10-16 14:40:00,37.98,38.01,37.98,38.0,21444.0,35.6903,35.7185,35.6903,35.7091,21444.0
2019-10-16 14:45:00,38.01,38.02,37.98,37.98,22481.0,35.7185,35.7279,35.6903,35.6903,22481.0
2019-10-16 14:50:00,37.98,38.03,37.98,38.01,17358.0,35.6903,35.7373,35.6903,35.7185,17358.0
2019-10-16 14:55:00,38.01,38.07,38.0,38.04,31064.0,35.7185,35.7749,35.7091,35.7467,31064.0
2019-10-16 15:00:00,38.04,38.07,38.04,38.05,15929.0,35.7467,35.7749,35.7467,35.7561,15929.0
2019-10-16 15:05:00,38.05,38.07,38.03,38.04,17503.0,35.7561,35.7749,35.7373,35.7467,17503.0
2019-10-16 15:10:00,38.04,38.13,38.03,38.12,48272.0,35.7467,35.8313,35.7373,35.8219,48272.0
2019-10-16 15:15:00,38.12,38.15,38.1,38.14,35108.0,35.8219,35.8501,35.8031,35.8407,35108.0
2019-10-16 15:20:00,38.14,38.15,38.12,38.13,23200.0,35.8407,35.8501,35.8219,35.8313,23200.0
2019-10-16 15:25:00,38.13,38.18,38.13,38.18,19393.0,35.8313,35.8783,35.8313,35.8783,19393.0
2019-10-16 15:30:00,38.18,38.22,38.17,38.19,56195.0,35.8783,35.9159,35.8689,35.8877,56195.0
2019-10-16 15:35:00,38.19,38.22,38.18,38.2,54450.0,35.8877,35.9159,35.8783,35.8971,54450.0
2019-10-16 15:40:00,38.2,38.25,38.19,38.24,67563.0,35.8971,35.9441,35.8877,35.9347,67563.0
2019-10-16 15:45:00,38.23,38.29,38.23,38.27,88590.0,35.9253,35.9817,35.9253,35.9629,88590.0
2019-10-16 15:50:00,38.27,38.31,38.26,38.3,108106.0,35.9629,36.0004,35.9535,35.991,108106.0
2019-10-16 15:55:00,38.3,38.32,38.23,38.25,307763.0,35.991,36.0098,35.9253,35.9441,307763.0
2019-10-17 09:30:00,38.45,38.47,38.39,38.45,44248.0,36.132,36.1508,36.0756,36.132,44248.0
2019-10-17 09:35:00,38.47,38.47,38.35,38.37,27484.0,36.1508,36.1508,36.038,36.0568,27484.0
2019-10-17 09:40:00,38.37,38.46,38.37,38.45,22286.0,36.0568,36.1414,36.0568,36.132,22286.0
2019-10-17 09:45:00,38.47,38.62,38.45,38.62,57935.0,36.1508,36.2918,36.132,36.2918,57935.0
2019-10-17 09:50:00,38.62,38.72,38.57,38.65,76543.0,36.2918,36.3857,36.2448,36.3199,76543.0
2019-10-17 09:55:00,38.64,38.67,38.57,38.61,44813.0,36.3106,36.3387,36.2448,36.2824,44813.0
2019-10-17 10:00:00,38.62,38.68,38.54,38.6,36842.0,36.2918,36.3481,36.2166,36.273,36842.0
2019-10-17 10:05:00,38.59,38.78,38.59,38.75,46569.0,36.2636,36.4421,36.2636,36.4139,46569.0
2019-10-17 10:10:00,38.75,38.78,38.69,38.69,29308.0,36.4139,36.4421,36.3575,36.3575,29308.0
2019-10-17 10:15:00,38.69,38.78,38.69,38.75,23029.0,36.3575,36.4421,36.3575,36.4139,23029.0
2019-10-17 10:20:00,38.74,38.75,38.69,38.73,29168.0,36.4045,36.4139,36.3575,36.3951,29168.0
2019-10-17 10:25:00,38.72,38.73,38.62,38.63,20406.0,36.3857,36.3951,36.2918,36.3012,20406.0
2019-10-17 10:30:00,38.62,38.62,38.56,38.59,43567.0,36.2918,36.2918,36.2354,36.2636,43567.0
2019-10-17 10:35:00,38.59,38.59,38.51,38.55,41410.0,36.2636,36.2636,36.1884,36.226,41410.0
2019-10-17 10:40:00,38.55,38.62,38.52,38.56,68754.0,36.226,36.2918,36.1978,36.2354,68754.0
2019-10-17 10:45:00,38.58,38.59,38.51,38.51,31934.0,36.2542,36.2636,36.1884,36.1884,31934.0
2019-10-17 10:50:00,38.5,38.53,38.44,38.47,24554.0,36.179,36.2072,36.1226,36.1508,24554.0
2019-10-17 10:55:00,38.47,38.48,38.45,38.45,20468.0,36.1508,36.1602,36.132,36.132,20468.0
2019-10-17 11:00:00,38.45,38.47,38.37,38.46,17444.0,36.132,36.1508,36.0568,36.1414,17444.0
2019-10-17 11:05:00,38.47,38.5,38.42,38.43,14546.0,36.1508,36.179,36.1038,36.1132,14546.0
2019-10-17 11:10:00,38.43,38.43,38.38,38.4,20609.0,36.1132,36.1132,36.0662,36.085,20609.0
2019-10-17 11:15:00,38.4,38.4,38.33,38.35,23036.0,36.085,36.085,36.0192,36.038,23036.0
2019-10-17 11:20:00,38.36,38.4,38.35,38.39,19110.0,36.0474,36.085,36.038,36.0756,19110.0
2019-10-17 11:25:00,38.39,38.39,38.32,38.32,17733.0,36.0756,36.0756,36.0098,36.0098,17733.0
2019-10-17 11:30:00,38.33,38.37,38.31,38.34,16311.0,36.0192,36.0568,36.0004,36.0286,16311.0
2019-10-17 11:35:00,38.34,38.35,38.32,38.33,14744.0,36.0286,36.038,36.0098,36.0192,14744.0
2019-10-17 11:40:00,38.32,38.36,38.3,38.35,20782.0,36.0098,36.0474,35.991,36.038,20782.0
2019-10-17 11:45:00,38.36,38.39,38.34,38.37,17031.0,36.0474,36.0756,36.0286,36.0568,17031.0
2019-10-17 11:50:00,38.38,38.38,38.33,38.34,14786.0,36.0662,36.0662,36.0192,36.0286,14786.0
2019-10-17 11:55:00,38.34,38.36,38.33,38.34,10362.0,36.0286,36.0474,36.0192,36.0286,10362.0
2019-10-17 12:00:00,38.34,38.34,38.28,38.3,22904.0,36.0286,36.0286,35.9723,35.991,22904.0
2019-10-17 12:05:00,38.29,38.32,38.28,38.3,14378.0,35.9817,36.0098,35.9723,35.991,14378.0
2019-10-17 12:10:00,38.29,38.29,38.23,38.27,19358.0,35.9817,35.9817,35.9253,35.9629,19358.0
2019-10-17 12:15:00,38.27,38.27,38.22,38.22,12399.0,35.9629,35.9629,35.9159,35.9159,12399.0
2019-10-17 12:20:00,38.23,38.24,38.22,38.23,12897.0,35.9253,35.9347,35.9159,35.9253,12897.0
2019-10-17 12:25:00,38.23,38.26,38.21,38.23,16445.0,35.9253,35.9535,35.9065,35.9253,16445.0
2019-10-17 12:30:00,38.22,38.24,38.2,38.22,14268.0,35.9159,35.9347,35.8971,35.9159,14268.0
2019-10-17 12:35:00,38.22,38.23,38.21,38.22,15620.0,35.9159,35.9253,35.9065,35.9159,15620.0
2019-10-17 12:40:00,38.22,38.25,38.21,38.23,14746.0,35.9159,35.9441,35.9065,35.9253,14746.0
2019-10-17 12:45:00,38.23,38.28,38.23,38.26,14323.0,35.9253,35.9723,35.9253,35.9535,14323.0
2019-10-17 12:50:00,38.26,38.29,38.25,38.27,15098.0,35.9535,35.9817,35.9441,35.9629,15098.0
2019-10-17 12:55:00,38.27,38.31,38.27,38.29,9627.0,35.9629,36.0004,35.9629,35.9817,9627.0
2019-10-17 13:00:00,38.29,38.32,38.28,38.32,10645.0,35.9817,36.0098,35.9723,36.0098,10645.0
2019-10-17 13:05:00,38.32,38.32,38.29,38.29,15218.0,36.0098,36.0098,35.9817,35.9817,15218.0
2019-10-17 13:10:00,38.3,38.3,38.27,38.27,11468.0,35.991,35.991,35.9629,35.9629,11468.0
2019-10-17 13:15:00,38.27,38.29,38.27,38.27,21024.0,35.9629,35.9817,35.9629,35.9629,21024.0
2019-10-17 13:20:00,38.28,38.28,38.25,38.26,19791.0,35.9723,35.9723,35.9441,35.9535,19791.0
2019-10-17 13:25:00,38.25,38.3,38.24,38.29,21742.0,35.9441,35.991,35.9347,35.9817,21742.0
2019-10-17 13:30:00,38.29,38.33,38.28,38.33,21946.0,35.9817,36.0192,35.9723,36.0192,21946.0
2019-10-17 13:35:00,38.33,38.33,38.3,38.31,21029.0,36.0192,36.0192,35.991,36.0004,21029.0
2019-10-17 13:40:00,38.32,38.33,38.31,38.31,18803.0,36.0098,36.0192,36.0004,36.0004,18803.0
2019-10-17 13:45:00,38.32,38.32,38.31,38.32,16583.0,36.0098,36.0098,36.0004,36.0098,16583.0
2019-10-17 13:50:00,38.31,38.32,38.3,38.31,37243.0,36.0004,36.0098,35.991,36.0004,37243.0
2019-10-17 13:55:00,38.31,38.36,38.29,38.29,28450.0,36.0004,36.0474,35.9817,35.9817,28450.0
2019-10-17 14:00:00,38.3,38.3,38.24,38.24,43448.0,35.991,35.991,35.9347,35.9347,43448.0
2019-10-17 14:05:00,38.24,38.25,38.2,38.25,27296.0,35.9347,35.9441,35.8971,35.9441,27296.0
2019-10-17 14:10:00,38.25,38.25,38.21,38.23,21638.0,35.9441,35.9441,35.9065,35.9253,21638.0
2019-10-17 14:15:00,38.24,38.26,38.22,38.26,42273.0,35.9347,35.9535,35.9159,35.9535,42273.0
2019-10-17 14:20:00,38.26,38.28,38.26,38.27,26515.0,35.9535,35.9723,35.9535,35.9629,26515.0
2019-10-17 14:25:00,38.27,38.29,38.22,38.22,19804.0,35.9629,35.9817,35.9159,35.9159,19804.0
2019-10-17 14:30:00,38.23,38.23,38.21,38.22,21638.0,35.9253,35.9253,35.9065,35.9159,21638.0
2019-10-17 14:35:00,38.22,38.22,38.15,38.16,32832.0,35.9159,35.9159,35.8501,35.8595,32832.0
2019-10-17 14:40:00,38.16,38.19,38.15,38.17,14298.0,35.8595,35.8877,35.8501,35.8689,14298.0
2019-10-17 14:45:00,38.18,38.18,38.13,38.15,32492.0,35.8783,35.8783,35.8313,35.8501,32492.0
2019-10-17 14:50:00,38.14,38.16,38.11,38.14,36079.0,35.8407,35.8595,35.8125,35.8407,36079.0
2019-10-17 14:55:00,38.14,38.14,38.12,38.13,21289.0,35.8407,35.8407,35.8219,35.8313,21289.0
2019-10-17 15:00:00,38.13,38.2,38.12,38.19,19632.0,35.8313,35.8971,35.8219,35.8877,19632.0
2019-10-17 15:05:00,38.19,38.22,38.17,38.2,21148.0,35.8877,35.9159,35.8689,35.8971,21148.0
2019-10-17 15:10:00,38.19,38.21,38.18,38.2,17396.0,35.8877,35.9065,35.8783,35.8971,17396.0
2019-10-17 15:15:00,38.2,38.21,38.18,38.2,22813.0,35.8971,35.9065,35.8783,35.8971,22813.0
2019-10-17 15:20:00,38.2,38.21,38.16,38.17,12771.0,35.8971,35.9065,35.8595,35.8689,12771.0
2019-10-17 15:25:00,38.16,38.22,38.16,38.22,19637.0,35.8595,35.9159,35.8595,35.9159,19637.0
2019-10-17 15:30:00,38.22,38.24,38.21,38.23,15884.0,35.9159,35.9347,35.9065,35.9253,15884.0
2019-10-17 15:35:00,38.23,38.23,38.22,38.23,20017.0,35.9253,35.9253,35.9159,35.9253,20017.0
2019-10-17 15:40:00,38.23,38.25,38.22,38.24,30961.0,35.9253,35.9441,35.9159,35.9347,30961.0
2019-10-17 15:45:00,38.24,38.25,38.21,38.21,43154.0,35.9347,35.9441,35.9065,35.9065,43154.0
2019-10-17 15:50:00,38.22,38.26,38.21,38.23,99525.0,35.9159,35.9535,35.9065,35.9253,99525.0
2019-10-17 15:55:00,38.23,38.26,38.21,38.24,240809.0,35.9253,35.9535,35.9065,35.9347,240809.0
2019-10-18 09:30:00,38.22,38.22,38.06,38.14,139355.0,35.9159,35.9159,35.7655,35.8407,139355.0
2019-10-18 09:35:00,38.15,38.22,38.1,38.19,30698.0,35.8501,35.9159,35.8031,35.8877,30698.0
2019-10-18 09:40:00,38.18,38.27,38.18,38.23,8840.0,35.8783,35.9629,35.8783,35.9253,8840.0
2019-10-18 09:45:00,38.23,38.23,38.15,38.15,43130.0,35.9253,35.9253,35.8501,35.8501,43130.0
2019-10-18 09:50:00,38.15,38.2,38.14,38.18,21664.0,35.8501,35.8971,35.8407,35.8783,21664.0
2019-10-18 09:55:00,38.16,38.2,38.14,38.16,28080.0,35.8595,35.8971,35.8407,35.8595,28080.0
2019-10-18 10:00:00,38.16,38.17,38.06,38.09,35611.0,35.8595,35.8689,35.7655,35.7937,35611.0
2019-10-18 10:05:00,38.08,38.09,38.05,38.08,31155.0,35.7843,35.7937,35.7561,35.7843,31155.0
2019-10-18 10:10:00,38.08,38.16,38.07,38.15,22605.0,35.7843,35.8595,35.7749,35.8501,22605.0
2019-10-18 10:15:00,38.15,38.16,38.1,38.16,41938.0,35.8501,35.8595,35.8031,35.8595,41938.0
2019-10-18 10:20:00,38.15,38.2,38.13,38.14,99246.0,35.8501,35.8971,35.8313,35.8407,99246.0
2019-10-18 10:25:00,38.13,38.18,38.12,38.17,25744.0,35.8313,35.8783,35.8219,35.8689,25744.0
2019-10-18 10:30:00,38.17,38.19,38.11,38.16,32318.0,35.8689,35.8877,35.8125,35.8595,32318.0
2019-10-18 10:35:00,38.16,38.22,38.15,38.21,18875.0,35.8595,35.9159,35.8501,35.9065,18875.0
2019-10-18 10:40:00,38.21,38.24,38.18,38.23,22725.0,35.9065,35.9347,35.8783,35.9253,22725.0
2019-10-18 10:45:00,38.23,38.25,38.2,38.21,22344.0,35.9253,35.9441,35.8971,35.9065,22344.0
2019-10-18 10:50:00,38.22,38.26,38.21,38.25,85863.0,35.9159,35.9535,35.9065,35.9441,85863.0
2019-10-18 10:55:00,38.25,38.29,38.24,38.25,34675.0,35.9441,35.9817,35.9347,35.9441,34675.0
2019-10-18 11:00:00,38.25,38.25,38.21,38.25,25143.0,35.9441,35.9441,35.9065,35.9441,25143.0
2019-10-18 11:05:00,38.25,38.33,38.23,38.27,25680.0,35.9441,36.0192,35.9253,35.9629,25680.0
2019-10-18 11:10:00,38.27,38.28,38.23,38.27,13959.0,35.9629,35.9723,35.9253,35.9629,13959.0
2019-10-18 11:15:00,38.27,38.28,38.24,38.26,17616.0,35.9629,35.9723,35.9347,35.9535,17616.0
2019-10-18 11:20:00,38.27,38.28,38.24,38.24,13970.0,35.9629,35.9723,35.9347,35.9347,13970.0
2019-10-18 11:25:00,38.24,38.25,38.2,38.25,10179.0,35.9347,35.9441,35.8971,35.9441,10179.0
2019-10-18 11:30:00,38.24,38.25,38.22,38.24,10986.0,35.9347,35.9441,35.9159,35.9347,10986.0
2019-10-18 11:35:00,38.24,38.26,38.23,38.24,12517.0,35.9347,35.9535,35.9253,35.9347,12517.0
2019-10-18 11:40:00,38.25,38.25,38.18,38.18,28448.0,35.9441,35.9441,35.8783,35.8783,28448.0
2019-10-18 11:45:00,38.18,38.21,38.17,38.21,33811.0,35.8783,35.9065,35.8689,35.9065,33811.0
2019-10-18 11:50:00,38.21,38.24,38.19,38.21,21567.0,35.9065,35.9347,35.8877,35.9065,21567.0
2019-10-18 11:55:00,38.2,38.25,38.19,38.25,11911.0,35.8971,35.9441,35.8877,35.9441,11911.0
2019-10-18 12:00:00,38.25,38.26,38.19,38.2,22897.0,35.9441,35.9535,35.8877,35.8971,22897.0
2019-10-18 12:05:00,38.19,38.23,38.18,38.22,20489.0,35.8877,35.9253,35.8783,35.9159,20489.0
2019-10-18 12:10:00,38.22,38.26,38.22,38.24,23039.0,35.9159,35.9535,35.9159,35.9347,23039.0
2019-10-18 12:15:00,38.24,38.25,38.21,38.21,17814.0,35.9347,35.9441,35.9065,35.9065,17814.0
2019-10-18 12:20:00,38.2,38.2,38.15,38.16,22124.0,35.8971,35.8971,35.8501,35.8595,22124.0
2019-10-18 12:25:00,38.17,38.18,38.12,38.12,10540.0,35.8689,35.8783,35.8219,35.8219,10540.0
2019-10-18 12:30:00,38.12,38.15,38.1,38.15,20939.0,35.8219,35.8501,35.8031,35.8501,20939.0
2019-10-18 12:35:00,38.16,38.2,38.15,38.19,9709.0,35.8595,35.8971,35.8501,35.8877,9709.0
2019-10-18 12:40:00,38.19,38.23,38.18,38.22,10819.0,35.8877,35.9253,35.8783,35.9159,10819.0
2019-10-18 12:45:00,38.22,38.24,38.21,38.24,10873.0,35.9159,35.9347,35.9065,35.9347,10873.0
2019-10-18 12:50:00,38.23,38.25,38.23,38.24,9337.0,35.9253,35.9441,35.9253,35.9347,9337.0
2019-10-18 12:55:00,38.24,38.25,38.24,38.24,22240.0,35.9347,35.9441,35.9347,35.9347,22240.0
2019-10-18 13:00:00,38.24,38.28,38.24,38.27,18506.0,35.9347,35.9723,35.9347,35.9629,18506.0
2019-10-18 13:05:00,38.27,38.3,38.27,38.29,12313.0,35.9629,35.991,35.9629,35.9817,12313.0
2019-10-18 13:10:00,38.29,38.34,38.28,38.3,30141.0,35.9817,36.0286,35.9723,35.991,30141.0
2019-10-18 13:15:00,38.3,38.34,38.29,38.3,65622.0,35.991,36.0286,35.9817,35.991,65622.0
2019-10-18 13:20:00,38.31,38.32,38.27,38.29,39595.0,36.0004,36.0098,35.9629,35.9817,39595.0
2019-10-18 13:25:00,38.29,38.29,38.25,38.26,31802.0,35.9817,35.9817,35.9441,35.9535,31802.0
2019-10-18 13:30:00,38.26,38.28,38.23,38.27,62065.0,35.9535,35.9723,35.9253,35.9629,62065.0
2019-10-18 13:35:00,38.28,38.29,38.25,38.26,37498.0,35.9723,35.9817,35.9441,35.9535,37498.0
2019-10-18 13:40:00,38.26,38.27,38.24,38.25,14948.0,35.9535,35.9629,35.9347,35.9441,14948.0
2019-10-18 13:45:00,38.26,38.29,38.25,38.27,18029.0,35.9535,35.9817,35.9441,35.9629,18029.0
2019-10-18 13:50:00,38.27,38.29,38.25,38.26,26001.0,35.9629,35.9817,35.9441,35.9535,26001.0
2019-10-18 13:55:00,38.27,38.29,38.25,38.29,19348.0,35.9629,35.9817,35.9441,35.9817,19348.0
2019-10-18 14:00:00,38.29,38.36,38.29,38.34,16638.0,35.9817,36.0474,35.9817,36.0286,16638.0
2019-10-18 14:05:00,38.34,38.37,38.32,38.33,16485.0,36.0286,36.0568,36.0098,36.0192,16485.0
2019-10-18 14:10:00,38.33,38.34,38.31,38.33,6553.0,36.0192,36.0286,36.0004,36.0192,6553.0
2019-10-18 14:15:00,38.33,38.36,38.32,38.36,8827.0,36.0192,36.0474,36.0098,36.0474,8827.0
2019-10-18 14:20:00,38.37,38.42,38.36,38.41,18265.0,36.0568,36.1038,36.0474,36.0944,18265.0
2019-10-18 14:25:00,38.42,38.42,38.37,38.39,13212.0,36.1038,36.1038,36.0568,36.0756,13212.0
2019-10-18 14:30:00,38.39,38.4,38.38,38.39,7433.0,36.0756,36.085,36.0662,36.0756,7433.0
2019-10-18 14:35:00,38.39,38.4,38.38,38.39,11142.0,36.0756,36.085,36.0662,36.0756,11142.0
2019-10-18 14:40:00,38.4,38.45,38.39,38.45,14173.0,36.085,36.132,36.0756,36.132,14173.0
2019-10-18 14:45:00,38.45,38.45,38.4,38.4,13575.0,36.132,36.132,36.085,36.085,13575.0
2019-10-18 14:50:00,38.4,38.42,38.4,38.4,6896.0,36.085,36.1038,36.085,36.085,6896.0
2019-10-18 14:55:00,38.4,38.45,38.4,38.44,12262.0,36.085,36.132,36.085,36.1226,12262.0
2019-10-18 15:00:00,38.44,38.45,38.44,38.44,13752.0,36.1226,36.132,36.1226,36.1226,13752.0
2019-10-18 15:05:00,38.45,38.45,38.42,38.43,16410.0,36.132,36.132,36.1038,36.1132,16410.0
2019-10-18 15:10:00,38.42,38.43,38.4,38.43,8684.0,36.1038,36.1132,36.085,36.1132,8684.0
2019-10-18 15:15:00,38.43,38.44,38.42,38.42,20120.0,36.1132,36.1226,36.1038,36.1038,20120.0
2019-10-18 15:20:00,38.42,38.43,38.4,38.4,16679.0,36.1038,36.1132,36.085,36.085,16679.0
2019-10-18 15:25:00,38.4,38.42,38.36,38.36,24119.0,36.085,36.1038,36.0474,36.0474,24119.0
2019-10-18 15:30:00,38.37,38.4,38.36,38.39,17354.0,36.0568,36.085,36.0474,36.0756,17354.0
2019-10-18 15:35:00,38.4,38.41,38.38,38.38,27955.0,36.085,36.0944,36.0662,36.0662,27955.0
2019-10-18 15:40:00,38.38,38.39,38.35,38.36,25702.0,36.0662,36.0756,36.038,36.0474,25702.0
2019-10-18 15:45:00,38.36,38.39,38.35,38.36,27854.0,36.0474,36.0756,36.038,36.0474,27854.0
2019-10-18 15:50:00,38.37,38.37,38.32,38.35,71836.0,36.0568,36.0568,36.0098,36.038,71836.0
2019-10-18 15:55:00,38.35,38.37,38.31,38.31,199438.0,36.038,36.0568,36.0004,36.0004,199438.0
2019-10-21 09:30:00,38.35,38.58,38.35,38.51,48768.0,36.038,36.2542,36.038,36.1884,48768.0
2019-10-21 09:35:00,38.49,38.51,38.4,38.42,28679.0,36.1696,36.1884,36.085,36.1038,28679.0
2019-10-21 09:40:00,38.42,38.46,38.35,38.46,59082.0,36.1038,36.1414,36.038,36.1414,59082.0
2019-10-21 09:45:00,38.47,38.5,38.41,38.45,25196.0,36.1508,36.179,36.0944,36.132,25196.0
2019-10-21 09:50:00,38.45,38.5,38.38,38.47,21931.0,36.132,36.179,36.0662,36.1508,21931.0
2019-10-21 09:55:00,38.48,38.51,38.42,38.48,37736.0,36.1602,36.1884,36.1038,36.1602,37736.0
2019-10-21 10:00:00,38.49,38.5,38.43,38.48,34267.0,36.1696,36.179,36.1132,36.1602,34267.0
2019-10-21 10:05:00,38.49,38.52,38.47,38.5,147345.0,36.1696,36.1978,36.1508,36.179,147345.0
2019-10-21 10:10:00,38.5,38.5,38.39,38.4,99270.0,36.179,36.179,36.0756,36.085,99270.0
2019-10-21 10:15:00,38.4,38.48,38.39,38.47,55182.0,36.085,36.1602,36.0756,36.1508,55182.0
2019-10-21 10:20:00,38.48,38.53,38.46,38.51,27823.0,36.1602,36.2072,36.1414,36.1884,27823.0
2019-10-21 10:25:00,38.51,38.52,38.44,38.48,23775.0,36.1884,36.1978,36.1226,36.1602,23775.0
2019-10-21 10:30:00,38.48,38.48,38.45,38.46,33995.0,36.1602,36.1602,36.132,36.1414,33995.0
2019-10-21 10:35:00,38.47,38.54,38.46,38.54,74675.0,36.1508,36.2166,36.1414,36.2166,74675.0
2019-10-21 10:40:00,38.54,38.54,38.46,38.49,62907.0,36.2166,36.2166,36.1414,36.1696,62907.0
2019-10-21 10:45:00,38.49,38.51,38.47,38.49,34068.0,36.1696,36.1884,36.1508,36.1696,34068.0
2019-10-21 10:50:00,38.49,38.66,38.48,38.63,91145.0,36.1696,36.3293,36.1602,36.3012,91145.0
2019-10-21 10:55:00,38.63,38.64,38.54,38.63,30565.0,36.3012,36.3106,36.2166,36.3012,30565.0
2019-10-21 11:00:00,38.64,38.68,38.59,38.59,35094.0,36.3106,36.3481,36.2636,36.2636,35094.0
2019-10-21 11:05:00,38.59,38.67,38.57,38.66,51322.0,36.2636,36.3387,36.2448,36.3293,51322.0
2019-10-21 11:10:00,38.67,38.68,38.62,38.62,62823.0,36.3387,36.3481,36.2918,36.2918,62823.0
2019-10-21 11:15:00,38.63,38.64,38.62,38.63,36328.0,36.3012,36.3106,36.2918,36.3012,36328.0
2019-10-21 11:20:00,38.64,38.66,38.63,38.66,58347.0,36.3106,36.3293,36.3012,36.3293,58347.0
2019-10-21 11:25:00,38.65,38.72,38.65,38.69,72454.0,36.3199,36.3857,36.3199,36.3575,72454.0
2019-10-21 11:30:00,38.69,38.76,38.66,38.73,49565.0,36.3575,36.4233,36.3293,36.3951,49565.0
2019-10-21 11:35:00,38.73,38.73,38.68,38.7,48691.0,36.3951,36.3951,36.3481,36.3669,48691.0
2019-10-21 11:40:00,38.7,38.71,38.6,38.61,105037.0,36.3669,36.3763,36.273,36.2824,105037.0
2019-10-21 11:45:00,38.6,38.62,38.58,38.58,26110.0,36.273,36.2918,36.2542,36.2542,26110.0
2019-10-21 11:50:00,38.57,38.62,38.57,38.59,22237.0,36.2448,36.2918,36.2448,36.2636,22237.0
2019-10-21 11:55:00,38.59,38.61,38.53,38.55,21359.0,36.2636,36.2824,36.2072,36.226,21359.0
2019-10-21 12:00:00,38.55,38.55,38.49,38.5,25470.0,36.226,36.226,36.1696,36.179,25470.0
2019-10-21 12:05:00,38.49,38.5,38.46,38.47,20040.0,36.1696,36.179,36.1414,36.1508,20040.0
2019-10-21 12:10:00,38.46,38.47,38.42,38.42,20647.0,36.1414,36.1508,36.1038,36.1038,20647.0
2019-10-21 12:15:00,38.42,38.43,38.34,38.34,47541.0,36.1038,36.1132,36.0286,36.0286,47541.0
2019-10-21 12:20:00,38.33,38.35,38.29,38.3,39531.0,36.0192,36.038,35.9817,35.991,39531.0
2019-10-21 12:25:00,38.3,38.32,38.27,38.31,50298.0,35.991,36.0098,35.9629,36.0004,50298.0
2019-10-21 12:30:00,38.3,38.31,38.25,38.26,52166.0,35.991,36.0004,35.9441,35.9535,52166.0
2019-10-21 12:35:00,38.26,38.27,38.18,38.22,44444.0,35.9535,35.9629,35.8783,35.9159,44444.0
2019-10-21 12:40:00,38.2,38.29,38.19,38.27,43020.0,35.8971,35.9817,35.8877,35.9629,43020.0
2019-10-21 12:45:00,38.27,38.32,38.26,38.28,26888.0,35.9629,36.0098,35.9535,35.9723,26888.0
2019-10-21 12:50:00,38.29,38.32,38.21,38.23,39305.0,35.9817,36.0098,35.9065,35.9253,39305.0
2019-10-21 12:55:00,38.23,38.29,38.22,38.25,27451.0,35.9253,35.9817,35.9159,35.9441,27451.0
2019-10-21 13:00:00,38.27,38.29,38.24,38.27,30890.0,35.9629,35.9817,35.9347,35.9629,30890.0
2019-10-21 13:05:00,38.27,38.27,38.21,38.22,37226.0,35.9629,35.9629,35.9065,35.9159,37226.0
2019-10-21 13:10:00,38.23,38.26,38.2,38.21,52312.0,35.9253,35.9535,35.8971,35.9065,52312.0
2019-10-21 13:15:00,38.22,38.24,38.12,38.13,31059.0,35.9159,35.9347,35.8219,35.8313,31059.0
2019-10-21 13:20:00,38.14,38.15,38.12,38.15,20618.0,35.8407,35.8501,35.8219,35.8501,20618.0
2019-10-21 13:25:00,38.14,38.17,38.13,38.15,19823.0,35.8407,35.8689,35.8313,35.8501,19823.0
2019-10-21 13:30:00,38.16,38.17,38.13,38.16,25056.0,35.8595,35.8689,35.8313,35.8595,25056.0
2019-10-21 13:35:00,38.16,38.16,38.11,38.12,34708.0,35.8595,35.8595,35.8125,35.8219,34708.0
2019-10-21 13:40:00,38.12,38.16,38.11,38.16,26859.0,35.8219,35.8595,35.8125,35.8595,26859.0
2019-10-21 13:45:00,38.16,38.17,38.12,38.16,110902.0,35.8595,35.8689,35.8219,35.8595,110902.0
2019-10-21 13:50:00,38.16,38.16,38.11,38.13,31296.0,35.8595,35.8595,35.8125,35.8313,31296.0
2019-10-21 13:55:00,38.13,38.15,38.12,38.13,18664.0,35.8313,35.8501,35.8219,35.8313,18664.0
2019-10-21 14:00:00,38.13,38.18,38.12,38.16,28230.0,35.8313,35.8783,35.8219,35.8595,28230.0
2019-10-21 14:05:00,38.16,38.17,38.14,38.16,25222.0,35.8595,35.8689,35.8407,35.8595,25222.0
2019-10-21 14:10:00,38.15,38.15,38.12,38.14,159134.0,35.8501,35.8501,35.8219,35.8407,159134.0
2019-10-21 14:15:00,38.13,38.15,38.07,38.13,131361.0,35.8313,35.8501,35.7749,35.8313,131361.0
2019-10-21 14:20:00,38.14,38.14,38.09,38.09,46000.0,35.8407,35.8407,35.7937,35.7937,46000.0
2019-10-21 14:25:00,38.09,38.1,38.04,38.05,53900.0,35.7937,35.8031,35.7467,35.7561,53900.0
2019-10-21 14:30:00,38.05,38.12,38.04,38.11,86736.0,35.7561,35.8219,35.7467,35.8125,86736.0
2019-10-21 14:35:00,38.12,38.15,38.1,38.14,68794.0,35.8219,35.8501,35.8031,35.8407,68794.0
2019-10-21 14:40:00,38.14,38.15,38.12,38.12,72571.0,35.8407,35.8501,35.8219,35.8219,72571.0
2019-10-21 14:45:00,38.12,38.14,38.09,38.09,35688.0,35.8219,35.8407,35.7937,35.7937,35688.0
2019-10-21 14:50:00,38.09,38.12,38.08,38.09,244025.0,35.7937,35.8219,35.7843,35.7937,244025.0
2019-10-21 14:55:00,38.09,38.17,38.09,38.13,40914.0,35.7937,35.8689,35.7937,35.8313,40914.0
2019-10-21 15:00:00,38.13,38.14,38.11,38.14,30335.0,35.8313,35.8407,35.8125,35.8407,30335.0
2019-10-21 15:05:00,38.14,38.15,38.12,38.13,32296.0,35.8407,35.8501,35.8219,35.8313,32296.0
2019-10-21 15:10:00,38.13,38.19,38.12,38.18,49772.0,35.8313,35.8877,35.8219,35.8783,49772.0
2019-10-21 15:15:00,38.18,38.22,38.18,38.2,25785.0,35.8783,35.9159,35.8783,35.8971,25785.0
2019-10-21 15:20:00,38.19,38.21,38.17,38.19,35270.0,35.8877,35.9065,35.8689,35.8877,35270.0
2019-10-21 15:25:00,38.19,38.24,38.18,38.23,38983.0,35.8877,35.9347,35.8783,35.9253,38983.0
2019-10-21 15:30:00,38.22,38.25,38.21,38.23,35413.0,35.9159,35.9441,35.9065,35.9253,35413.0
2019-10-21 15:35:00,38.23,38.24,38.19,38.2,58638.0,35.9253,35.9347,35.8877,35.8971,58638.0
2019-10-21 15:40:00,38.2,38.21,38.18,38.18,66527.0,35.8971,35.9065,35.8783,35.8783,66527.0
2019-10-21 15:45:00,38.18,38.25,38.18,38.25,65336.0,35.8783,35.9441,35.8783,35.9441,65336.0
2019-10-21 15:50:00,38.25,38.28,38.24,38.27,116619.0,35.9441,35.9723,35.9347,35.9629,116619.0
2019-10-21 15:55:00,38.27,38.28,38.21,38.23,246744.0,35.9629,35.9723,35.9065,35.9253,246744.0
2019-10-22 09:30:00,38.59,38.71,37.08,37.88,281158.0,36.2636,36.3763,34.8446,35.5964,281158.0
2019-10-22 09:35:00,37.88,37.94,37.46,37.81,233851.0,35.5964,35.6528,35.2017,35.5306,233851.0
2019-10-22 09:40:00,37.84,38.4,37.66,38.3,128026.0,35.5588,36.085,35.3896,35.991,128026.0
2019-10-22 09:45:00,38.33,38.42,38.22,38.37,74136.0,36.0192,36.1038,35.9159,36.0568,74136.0
2019-10-22 09:50:00,38.41,38.5,38.26,38.33,58547.0,36.0944,36.179,35.9535,36.0192,58547.0
2019-10-22 09:55:00,38.34,38.52,38.33,38.44,58212.0,36.0286,36.1978,36.0192,36.1226,58212.0
2019-10-22 10:00:00,38.45,38.48,38.11,38.21,80136.0,36.132,36.1602,35.8125,35.9065,80136.0
2019-10-22 10:05:00,38.23,38.33,38.02,38.02,68721.0,35.9253,36.0192,35.7279,35.7279,68721.0
2019-10-22 10:10:00,38.02,38.21,37.99,38.14,72278.0,35.7279,35.9065,35.6997,35.8407,72278.0
2019-10-22 10:15:00,38.15,38.36,38.09,38.26,76910.0,35.8501,36.0474,35.7937,35.9535,76910.0
2019-10-22 10:20:00,38.26,38.26,38.1,38.17,41299.0,35.9535,35.9535,35.8031,35.8689,41299.0
2019-10-22 10:25:00,38.19,38.2,38.08,38.11,44685.0,35.8877,35.8971,35.7843,35.8125,44685.0
2019-10-22 10:30:00,38.12,38.14,38.04,38.07,49075.0,35.8219,35.8407,35.7467,35.7749,49075.0
2019-10-22 10:35:00,38.07,38.25,38.06,38.22,52977.0,35.7749,35.9441,35.7655,35.9159,52977.0
2019-10-22 10:40:00,38.22,38.35,38.19,38.28,37138.0,35.9159,36.038,35.8877,35.9723,37138.0
2019-10-22 10:45:00,38.27,38.27,38.21,38.23,34615.0,35.9629,35.9629,35.9065,35.9253,34615.0
2019-10-22 10:50:00,38.24,38.51,38.23,38.45,57976.0,35.9347,36.1884,35.9253,36.132,57976.0
2019-10-22 10:55:00,38.45,38.58,38.42,38.56,75181.0,36.132,36.2542,36.1038,36.2354,75181.0
2019-10-22 11:00:00,38.57,38.57,38.45,38.48,42139.0,36.2448,36.2448,36.132,36.1602,42139.0
2019-10-22 11:05:00,38.49,38.58,38.49,38.54,41314.0,36.1696,36.2542,36.1696,36.2166,41314.0
2019-10-22 11:10:00,38.54,38.56,38.36,38.43,76773.0,36.2166,36.2354,36.0474,36.1132,76773.0
2019-10-22 11:15:00,38.43,38.54,38.38,38.48,61662.0,36.1132,36.2166,36.0662,36.1602,61662.0
2019-10-22 11:20:00,38.49,38.52,38.43,38.48,119202.0,36.1696,36.1978,36.1132,36.1602,119202.0
2019-10-22 11:25:00,38.48,38.52,38.47,38.48,52433.0,36.1602,36.1978,36.1508,36.1602,52433.0
2019-10-22 11:30:00,38.48,38.61,38.47,38.6,70729.0,36.1602,36.2824,36.1508,36.273,70729.0
2019-10-22 11:35:00,38.61,38.7,38.59,38.65,50000.0,36.2824,36.3669,36.2636,36.3199,50000.0
2019-10-22 11:40:00,38.65,38.79,38.65,38.79,62966.0,36.3199,36.4515,36.3199,36.4515,62966.0
2019-10-22 11:45:00,38.8,38.84,38.71,38.75,90428.0,36.4609,36.4985,36.3763,36.4139,90428.0
2019-10-22 11:50:00,38.76,38.99,38.75,38.99,121465.0,36.4233,36.6395,36.4139,36.6395,121465.0
2019-10-22 11:55:00,38.98,39.22,38.97,39.17,147604.0,36.6301,36.8556,36.6207,36.8086,147604.0
2019-10-22 12:00:00,39.17,39.25,39.12,39.23,73507.0,36.8086,36.8838,36.7616,36.865,73507.0
2019-10-22 12:05:00,39.23,39.26,39.09,39.17,60200.0,36.865,36.8932,36.7334,36.8086,60200.0
2019-10-22 12:10:00,39.17,39.2,39.07,39.18,33320.0,36.8086,36.8368,36.7146,36.818,33320.0
2019-10-22 12:15:00,39.18,39.37,39.15,39.31,88048.0,36.818,36.9965,36.7898,36.9402,88048.0
2019-10-22 12:20:00,39.31,39.35,39.23,39.25,39472.0,36.9402,36.9777,36.865,36.8838,39472.0
2019-10-22 12:25:00,39.26,39.27,39.17,39.19,60765.0,36.8932,36.9026,36.8086,36.8274,60765.0
2019-10-22 12:30:00,39.17,39.22,39.11,39.14,31027.0,36.8086,36.8556,36.7522,36.7804,31027.0
2019-10-22 12:35:00,39.14,39.14,39.07,39.08,33801.0,36.7804,36.7804,36.7146,36.724,33801.0
2019-10-22 12:40:00,39.08,39.12,39.07,39.1,28124.0,36.724,36.7616,36.7146,36.7428,28124.0
2019-10-22 12:45:00,39.11,39.12,39.02,39.06,38098.0,36.7522,36.7616,36.6676,36.7052,38098.0
2019-10-22 12:50:00,39.06,39.14,39.06,39.13,40273.0,36.7052,36.7804,36.7052,36.771,40273.0
2019-10-22 12:55:00,39.13,39.14,39.06,39.1,47418.0,36.771,36.7804,36.7052,36.7428,47418.0
2019-10-22 13:00:00,39.11,39.22,39.08,39.2,92193.0,36.7522,36.8556,36.724,36.8368,92193.0
2019-10-22 13:05:00,39.2,39.21,39.14,39.15,57409.0,36.8368,36.8462,36.7804,36.7898,57409.0
2019-10-22 13:10:00,39.15,39.33,39.14,39.25,59445.0,36.7898,36.959,36.7804,36.8838,59445.0
2019-10-22 13:15:00,39.25,39.31,39.24,39.25,23536.0,36.8838,36.9402,36.8744,36.8838,23536.0
2019-10-22 13:20:00,39.24,39.24,39.15,39.19,23388.0,36.8744,36.8744,36.7898,36.8274,23388.0
2019-10-22 13:25:00,39.2,39.23,39.1,39.16,52078.0,36.8368,36.865,36.7428,36.7992,52078.0
2019-10-22 13:30:00,39.16,39.23,39.12,39.19,63535.0,36.7992,36.865,36.7616,36.8274,63535.0
2019-10-22 13:35:00,39.2,39.4,39.19,39.34,75094.0,36.8368,37.0247,36.8274,36.9684,75094.0
2019-10-22 13:40:00,39.34,39.43,39.32,39.41,51334.0,36.9684,37.0529,36.9496,37.0341,51334.0
2019-10-22 13:45:00,39.41,39.43,39.33,39.36,61727.0,37.0341,37.0529,36.959,36.9871,61727.0
2019-10-22 13:50:00,39.36,39.42,39.33,39.41,45501.0,36.9871,37.0435,36.959,37.0341,45501.0
2019-10-22 13:55:00,39.41,39.44,39.36,39.39,55492.0,37.0341,37.0623,36.9871,37.0153,55492.0
2019-10-22 14:00:00,39.38,39.43,39.34,39.41,86241.0,37.0059,37.0529,36.9684,37.0341,86241.0
2019-10-22 14:05:00,39.41,39.64,39.41,39.6,78096.0,37.0341,37.2503,37.0341,37.2127,78096.0
2019-10-22 14:10:00,39.61,39.64,39.51,39.53,50204.0,37.2221,37.2503,37.1281,37.1469,50204.0
2019-10-22 14:15:00,39.53,39.54,39.45,39.52,51085.0,37.1469,37.1563,37.0717,37.1375,51085.0
2019-10-22 14:20:00,39.52,39.55,39.45,39.46,76255.0,37.1375,37.1657,37.0717,37.0811,76255.0
2019-10-22 14:25:00,39.46,39.51,39.45,39.47,22171.0,37.0811,37.1281,37.0717,37.0905,22171.0
2019-10-22 14:30:00,39.48,39.5,39.35,39.42,45284.0,37.0999,37.1187,36.9777,37.0435,45284.0
2019-10-22 14:35:00,39.41,39.42,39.36,39.37,22142.0,37.0341,37.0435,36.9871,36.9965,22142.0
2019-10-22 14:40:00,39.37,39.39,39.32,39.33,43501.0,36.9965,37.0153,36.9496,36.959,43501.0
2019-10-22 14:45:00,39.33,39.41,39.32,39.34,36422.0,36.959,37.0341,36.9496,36.9684,36422.0
2019-10-22 14:50:00,39.34,39.34,39.27,39.27,33051.0,36.9684,36.9684,36.9026,36.9026,33051.0
2019-10-22 14:55:00,39.27,39.29,39.19,39.23,69844.0,36.9026,36.9214,36.8274,36.865,69844.0
2019-10-22 15:00:00,39.23,39.25,39.2,39.23,113154.0,36.865,36.8838,36.8368,36.865,113154.0
2019-10-22 15:05:00,39.23,39.25,39.21,39.23,56258.0,36.865,36.8838,36.8462,36.865,56258.0
2019-10-22 15:10:00,39.23,39.26,39.22,39.25,51942.0,36.865,36.8932,36.8556,36.8838,51942.0
2019-10-22 15:15:00,39.25,39.26,39.21,39.25,79302.0,36.8838,36.8932,36.8462,36.8838,79302.0
2019-10-22 15:20:00,39.25,39.27,39.23,39.25,96624.0,36.8838,36.9026,36.865,36.8838,96624.0
2019-10-22 15:25:00,39.25,39.36,39.23,39.33,134231.0,36.8838,36.9871,36.865,36.959,134231.0
2019-10-22 15:30:00,39.33,39.35,39.27,39.33,125531.0,36.959,36.9777,36.9026,36.959,125531.0
2019-10-22 15:35:00,39.33,39.42,39.32,39.42,139212.0,36.959,37.0435,36.9496,37.0435,139212.0
2019-10-22 15:40:00,39.41,39.53,39.41,39.49,97199.0,37.0341,37.1469,37.0341,37.1093,97199.0
2019-10-22 15:45:00,39.49,39.5,39.46,39.48,118402.0,37.1093,37.1187,37.0811,37.0999,118402.0
2019-10-22 15:50:00,39.49,39.5,39.45,39.47,168938.0,37.1093,37.1187,37.0717,37.0905,168938.0
2019-10-22 15:55:00,39.47,39.51,39.43,39.44,339975.0,37.0905,37.1281,37.0529,37.0623,339975.0
2019-10-23 09:30:00,39.5,39.53,39.29,39.45,162878.0,37.1187,37.1469,36.9214,37.0717,162878.0
2019-10-23 09:35:00,39.46,39.53,39.23,39.37,69268.0,37.0811,37.1469,36.865,36.9965,69268.0
2019-10-23 09:40:00,39.37,39.37,39.18,39.32,50669.0,36.9965,36.9965,36.818,36.9496,50669.0
2019-10-23 09:45:00,39.32,39.32,39.2,39.23,28516.0,36.9496,36.9496,36.8368,36.865,28516.0
2019-10-23 09:50:00,39.23,39.39,39.18,39.39,70787.0,36.865,37.0153,36.818,37.0153,70787.0
2019-10-23 09:55:00,39.4,39.49,39.36,39.47,42046.0,37.0247,37.1093,36.9871,37.0905,42046.0
2019-10-23 10:00:00,39.48,39.51,39.4,39.47,78070.0,37.0999,37.1281,37.0247,37.0905,78070.0
2019-10-23 10:05:00,39.47,39.49,39.44,39.45,35847.0,37.0905,37.1093,37.0623,37.0717,35847.0
2019-10-23 10:10:00,39.46,39.48,39.32,39.34,35940.0,37.0811,37.0999,36.9496,36.9684,35940.0
2019-10-23 10:15:00,39.35,39.36,39.22,39.25,46247.0,36.9777,36.9871,36.8556,36.8838,46247.0
2019-10-23 10:20:00,39.25,39.31,39.21,39.3,87927.0,36.8838,36.9402,36.8462,36.9308,87927.0
2019-10-23 10:25:00,39.3,39.47,39.3,39.37,45347.0,36.9308,37.0905,36.9308,36.9965,45347.0
2019-10-23 10:30:00,39.36,39.4,39.28,39.33,89995.0,36.9871,37.0247,36.912,36.959,89995.0
2019-10-23 10:35:00,39.33,39.38,39.32,39.33,24056.0,36.959,37.0059,36.9496,36.959,24056.0
2019-10-23 10:40:00,39.33,39.36,39.29,39.32,25631.0,36.959,36.9871,36.9214,36.9496,25631.0
2019-10-23 10:45:00,39.31,39.33,39.3,39.3,21580.0,36.9402,36.959,36.9308,36.9308,21580.0
2019-10-23 10:50:00,39.3,39.33,39.25,39.28,26856.0,36.9308,36.959,36.8838,36.912,26856.0
2019-10-23 10:55:00,39.28,39.36,39.23,39.36,27535.0,36.912,36.9871,36.865,36.9871,27535.0
2019-10-23 11:00:00,39.36,39.49,39.35,39.48,25147.0,36.9871,37.1093,36.9777,37.0999,25147.0
2019-10-23 11:05:00,39.47,39.48,39.37,39.38,36391.0,37.0905,37.0999,36.9965,37.0059,36391.0
2019-10-23 11:10:00,39.37,39.42,39.36,39.42,16172.0,36.9965,37.0435,36.9871,37.0435,16172.0
2019-10-23 11:15:00,39.42,39.5,39.42,39.49,28794.0,37.0435,37.1187,37.0435,37.1093,28794.0
2019-10-23 11:20:00,39.49,39.5,39.4,39.48,68405.0,37.1093,37.1187,37.0247,37.0999,68405.0
2019-10-23 11:25:00,39.48,39.49,39.44,39.45,12824.0,37.0999,37.1093,37.0623,37.0717,12824.0
2019-10-23 11:30:00,39.45,39.51,39.42,39.5,34423.0,37.0717,37.1281,37.0435,37.1187,34423.0
2019-10-23 11:35:00,39.5,39.51,39.48,39.48,74750.0,37.1187,37.1281,37.0999,37.0999,74750.0
2019-10-23 11:40:00,39.49,39.5,39.4,39.43,20289.0,37.1093,37.1187,37.0247,37.0529,20289.0
2019-10-23 11:45:00,39.43,39.52,39.39,39.51,27578.0,37.0529,37.1375,37.0153,37.1281,27578.0
2019-10-23 11:50:00,39.52,39.55,39.51,39.53,20690.0,37.1375,37.1657,37.1281,37.1469,20690.0
2019-10-23 11:55:00,39.54,39.6,39.53,39.57,18837.0,37.1563,37.2127,37.1469,37.1845,18837.0
2019-10-23 12:00:00,39.56,39.65,39.55,39.62,28851.0,37.1751,37.2597,37.1657,37.2315,28851.0
2019-10-23 12:05:00,39.61,39.64,39.58,39.59,24485.0,37.2221,37.2503,37.1939,37.2033,24485.0
2019-10-23 12:10:00,39.59,39.6,39.48,39.48,85349.0,37.2033,37.2127,37.0999,37.0999,85349.0
2019-10-23 12:15:00,39.48,39.51,39.47,39.5,23692.0,37.0999,37.1281,37.0905,37.1187,23692.0
2019-10-23 12:20:00,39.49,39.51,39.46,39.5,18160.0,37.1093,37.1281,37.0811,37.1187,18160.0
2019-10-23 12:25:00,39.5,39.5,39.45,39.49,13871.0,37.1187,37.1187,37.0717,37.1093,13871.0
2019-10-23 12:30:00,39.48,39.5,39.45,39.48,14806.0,37.0999,37.1187,37.0717,37.0999,14806.0
2019-10-23 12:35:00,39.48,39.51,39.42,39.42,21232.0,37.0999,37.1281,37.0435,37.0435,21232.0
2019-10-23 12:40:00,39.42,39.46,39.41,39.46,17230.0,37.0435,37.0811,37.0341,37.0811,17230.0
2019-10-23 12:45:00,39.45,39.46,39.39,39.42,40964.0,37.0717,37.0811,37.0153,37.0435,40964.0
2019-10-23 12:50:00,39.43,39.45,39.42,39.43,14038.0,37.0529,37.0717,37.0435,37.0529,14038.0
2019-10-23 12:55:00,39.43,39.5,39.42,39.47,31530.0,37.0529,37.1187,37.0435,37.0905,31530.0
2019-10-23 13:00:00,39.48,39.49,39.46,39.48,20671.0,37.0999,37.1093,37.0811,37.0999,20671.0
2019-10-23 13:05:00,39.48,39.51,39.45,39.48,31340.0,37.0999,37.1281,37.0717,37.0999,31340.0
2019-10-23 13:10:00,39.47,39.55,39.47,39.55,22269.0,37.0905,37.1657,37.0905,37.1657,22269.0
2019-10-23 13:15:00,39.55,39.58,39.53,39.57,26210.0,37.1657,37.1939,37.1469,37.1845,26210.0
2019-10-23 13:20:00,39.57,39.61,39.57,39.59,14821.0,37.1845,37.2221,37.1845,37.2033,14821.0
2019-10-23 13:25:00,39.59,39.67,39.59,39.66,33209.0,37.2033,37.2785,37.2033,37.2691,33209.0
2019-10-23 13:30:00,39.66,39.7,39.58,39.62,54330.0,37.2691,37.3066,37.1939,37.2315,54330.0
2019-10-23 13:35:00,39.62,39.68,39.62,39.67,40638.0,37.2315,37.2879,37.2315,37.2785,40638.0
2019-10-23 13:40:00,39.68,39.76,39.67,39.73,38895.0,37.2879,37.363,37.2785,37.3348,38895.0
2019-10-23 13:45:00,39.73,39.77,39.71,39.73,31245.0,37.3348,37.3724,37.316,37.3348,31245.0
2019-10-23 13:50:00,39.73,39.76,39.65,39.66,30820.0,37.3348,37.363,37.2597,37.2691,30820.0
2019-10-23 13:55:00,39.67,39.69,39.63,39.65,18457.0,37.2785,37.2973,37.2409,37.2597,18457.0
2019-10-23 14:00:00,39.65,39.65,39.59,39.59,19020.0,37.2597,37.2597,37.2033,37.2033,19020.0
2019-10-23 14:05:00,39.58,39.6,39.56,39.59,25727.0,37.1939,37.2127,37.1751,37.2033,25727.0
2019-10-23 14:10:00,39.59,39.61,39.48,39.48,30642.0,37.2033,37.2221,37.0999,37.0999,30642.0
2019-10-23 14:15:00,39.47,39.53,39.45,39.52,26339.0,37.0905,37.1469,37.0717,37.1375,26339.0
2019-10-23 14:20:00,39.52,39.57,39.52,39.56,56532.0,37.1375,37.1845,37.1375,37.1751,56532.0
2019-10-23 14:25:00,39.57,39.6,39.53,39.59,35101.0,37.1845,37.2127,37.1469,37.2033,35101.0
2019-10-23 14:30:00,39.59,39.61,39.56,39.57,22952.0,37.2033,37.2221,37.1751,37.1845,22952.0
2019-10-23 14:35:00,39.57,39.58,39.54,39.55,23802.0,37.1845,37.1939,37.1563,37.1657,23802.0
2019-10-23 14:40:00,39.56,39.57,39.52,39.55,22181.0,37.1751,37.1845,37.1375,37.1657,22181.0
2019-10-23 14:45:00,39.55,39.58,39.54,39.57,23523.0,37.1657,37.1939,37.1563,37.1845,23523.0
2019-10-23 14:50:00,39.57,39.59,39.56,39.56,70530.0,37.1845,37.2033,37.1751,37.1751,70530.0
2019-10-23 14:55:00,39.56,39.68,39.54,39.66,70743.0,37.1751,37.2879,37.1563,37.2691,70743.0
2019-10-23 15:00:00,39.66,39.69,39.65,39.68,32528.0,37.2691,37.2973,37.2597,37.2879,32528.0
2019-10-23 15:05:00,39.68,39.68,39.63,39.66,33348.0,37.2879,37.2879,37.2409,37.2691,33348.0
2019-10-23 15:10:00,39.67,39.69,39.65,39.66,32046.0,37.2785,37.2973,37.2597,37.2691,32046.0
2019-10-23 15:15:00,39.67,39.72,39.66,39.72,25444.0,37.2785,37.3254,37.2691,37.3254,25444.0
2019-10-23 15:20:00,39.72,39.73,39.69,39.73,36522.0,37.3254,37.3348,37.2973,37.3348,36522.0
2019-10-23 15:25:00,39.73,39.75,39.72,39.75,25849.0,37.3348,37.3536,37.3254,37.3536,25849.0
2019-10-23 15:30:00,39.74,39.76,39.71,39.73,53554.0,37.3442,37.363,37.316,37.3348,53554.0
2019-10-23 15:35:00,39.73,39.76,39.72,39.74,50358.0,37.3348,37.363,37.3254,37.3442,50358.0
2019-10-23 15:40:00,39.74,39.78,39.73,39.77,52980.0,37.3442,37.3818,37.3348,37.3724,52980.0
2019-10-23 15:45:00,39.77,39.82,39.76,39.82,146234.0,37.3724,37.4194,37.363,37.4194,146234.0
2019-10-23 15:50:00,39.82,39.84,39.81,39.81,138970.0,37.4194,37.4382,37.41,37.41,138970.0
2019-10-23 15:55:00,39.82,39.86,39.8,39.84,250497.0,37.4194,37.457,37.4006,37.4382,250497.0
2019-10-24 09:30:00,39.92,40.04,39.86,40.0,65602.0,37.5134,37.6262,37.457,37.5886,65602.0
2019-10-24 09:35:00,40.01,40.05,39.81,39.92,44640.0,37.598,37.6355,37.41,37.5134,44640.0
2019-10-24 09:40:00,39.92,40.05,39.91,40.04,31618.0,37.5134,37.6355,37.504,37.6262,31618.0
2019-10-24 09:45:00,40.03,40.18,40.03,40.11,67035.0,37.6168,37.7577,37.6168,37.6919,67035.0
2019-10-24 09:50:00,40.11,40.25,40.1,40.23,37358.0,37.6919,37.8235,37.6825,37.8047,37358.0
2019-10-24 09:55:00,40.22,40.26,40.16,40.2,26536.0,37.7953,37.8329,37.7389,37.7765,26536.0
2019-10-24 10:00:00,40.22,40.41,40.22,40.33,48476.0,37.7953,37.9738,37.7953,37.8987,48476.0
2019-10-24 10:05:00,40.32,40.4,40.3,40.34,41361.0,37.8893,37.9644,37.8705,37.9081,41361.0
2019-10-24 10:10:00,40.34,40.38,40.31,40.32,45201.0,37.9081,37.9457,37.8799,37.8893,45201.0
2019-10-24 10:15:00,40.31,40.42,40.31,40.38,51989.0,37.8799,37.9832,37.8799,37.9457,51989.0
2019-10-24 10:20:00,40.38,40.44,40.34,40.4,53995.0,37.9457,38.002,37.9081,37.9644,53995.0
2019-10-24 10:25:00,40.41,40.48,40.39,40.46,254684.0,37.9738,38.0396,37.9551,38.0208,254684.0
2019-10-24 10:30:00,40.46,40.53,40.43,40.48,60117.0,38.0208,38.0866,37.9926,38.0396,60117.0
2019-10-24 10:35:00,40.48,40.65,40.45,40.62,70945.0,38.0396,38.1994,38.0114,38.1712,70945.0
2019-10-24 10:40:00,40.62,40.66,40.6,40.62,81198.0,38.1712,38.2088,38.1524,38.1712,81198.0
2019-10-24 10:45:00,40.61,40.65,40.58,40.64,57352.0,38.1618,38.1994,38.1336,38.19,57352.0
2019-10-24 10:50:00,40.63,40.67,40.62,40.65,61041.0,38.1806,38.2182,38.1712,38.1994,61041.0
2019-10-24 10:55:00,40.65,40.66,40.55,40.66,66826.0,38.1994,38.2088,38.1054,38.2088,66826.0
2019-10-24 11:00:00,40.66,40.81,40.66,40.7,78684.0,38.2088,38.3497,38.2088,38.2464,78684.0
2019-10-24 11:05:00,40.7,40.8,40.7,40.8,39701.0,38.2464,38.3403,38.2464,38.3403,39701.0
2019-10-24 11:10:00,40.79,40.85,40.78,40.84,50935.0,38.3309,38.3873,38.3215,38.3779,50935.0
2019-10-24 11:15:00,40.84,40.84,40.78,40.83,37814.0,38.3779,38.3779,38.3215,38.3685,37814.0
2019-10-24 11:20:00,40.83,40.85,40.77,40.79,22127.0,38.3685,38.3873,38.3121,38.3309,22127.0
2019-10-24 11:25:00,40.8,40.84,40.75,40.8,33436.0,38.3403,38.3779,38.2933,38.3403,33436.0
2019-10-24 11:30:00,40.81,40.85,40.79,40.84,38707.0,38.3497,38.3873,38.3309,38.3779,38707.0
2019-10-24 11:35:00,40.84,40.91,40.83,40.9,86172.0,38.3779,38.4437,38.3685,38.4343,86172.0
2019-10-24 11:40:00,40.9,40.9,40.83,40.84,34922.0,38.4343,38.4343,38.3685,38.3779,34922.0
2019-10-24 11:45:00,40.84,40.88,40.76,40.88,43228.0,38.3779,38.4155,38.3027,38.4155,43228.0
2019-10-24 11:50:00,40.89,40.93,40.85,40.9,32034.0,38.4249,38.4625,38.3873,38.4343,32034.0
2019-10-24 11:55:00,40.9,40.92,40.89,40.91,23456.0,38.4343,38.4531,38.4249,38.4437,23456.0
2019-10-24 12:00:00,40.91,40.98,40.9,40.98,33570.0,38.4437,38.5095,38.4343,38.5095,33570.0
2019-10-24 12:05:00,40.98,41.0,40.95,41.0,33554.0,38.5095,38.5283,38.4813,38.5283,33554.0
2019-10-24 12:10:00,41.0,41.0,40.95,40.97,41847.0,38.5283,38.5283,38.4813,38.5001,41847.0
2019-10-24 12:15:00,40.97,40.97,40.86,40.92,40619.0,38.5001,38.5001,38.3967,38.4531,40619.0
2019-10-24 12:20:00,40.91,40.93,40.86,40.89,42606.0,38.4437,38.4625,38.3967,38.4249,42606.0
2019-10-24 12:25:00,40.89,40.92,40.83,40.86,24010.0,38.4249,38.4531,38.3685,38.3967,24010.0
2019-10-24 12:30:00,40.87,40.91,40.85,40.91,23210.0,38.4061,38.4437,38.3873,38.4437,23210.0
2019-10-24 12:35:00,40.91,40.96,40.89,40.94,38515.0,38.4437,38.4907,38.4249,38.4719,38515.0
2019-10-24 12:40:00,40.94,40.95,40.91,40.91,22245.0,38.4719,38.4813,38.4437,38.4437,22245.0
2019-10-24 12:45:00,40.92,40.98,40.91,40.95,43832.0,38.4531,38.5095,38.4437,38.4813,43832.0
2019-10-24 12:50:00,40.95,40.95,40.9,40.9,16512.0,38.4813,38.4813,38.4343,38.4343,16512.0
2019-10-24 12:55:00,40.91,40.99,40.9,40.96,19659.0,38.4437,38.5189,38.4343,38.4907,19659.0
2019-10-24 13:00:00,40.96,40.98,40.95,40.96,16461.0,38.4907,38.5095,38.4813,38.4907,16461.0
2019-10-24 13:05:00,40.96,40.98,40.94,40.98,17758.0,38.4907,38.5095,38.4719,38.5095,17758.0
2019-10-24 13:10:00,40.98,41.0,40.96,40.99,28249.0,38.5095,38.5283,38.4907,38.5189,28249.0
2019-10-24 13:15:00,40.99,41.01,40.92,40.92,57273.0,38.5189,38.5377,38.4531,38.4531,57273.0
2019-10-24 13:20:00,40.93,40.94,40.85,40.88,28073.0,38.4625,38.4719,38.3873,38.4155,28073.0
2019-10-24 13:25:00,40.88,40.91,40.86,40.91,18894.0,38.4155,38.4437,38.3967,38.4437,18894.0
2019-10-24 13:30:00,40.91,40.96,40.85,40.89,98512.0,38.4437,38.4907,38.3873,38.4249,98512.0
2019-10-24 13:35:00,40.89,40.91,40.85,40.86,16163.0,38.4249,38.4437,38.3873,38.3967,16163.0
2019-10-24 13:40:00,40.86,40.86,40.82,40.83,16034.0,38.3967,38.3967,38.3591,38.3685,16034.0
2019-10-24 13:45:00,40.83,40.88,40.82,40.88,32763.0,38.3685,38.4155,38.3591,38.4155,32763.0
2019-10-24 13:50:00,40.87,40.96,40.87,40.96,34265.0,38.4061,38.4907,38.4061,38.4907,34265.0
2019-10-24 13:55:00,40.96,40.99,40.94,40.98,29474.0,38.4907,38.5189,38.4719,38.5095,29474.0
2019-10-24 14:00:00,40.98,41.02,40.96,40.98,73666.0,38.5095,38.5471,38.4907,38.5095,73666.0
2019-10-24 14:05:00,40.97,41.01,40.97,41.01,40184.0,38.5001,38.5377,38.5001,38.5377,40184.0
2019-10-24 14:10:00,41.0,41.0,40.96,40.99,26830.0,38.5283,38.5283,38.4907,38.5189,26830.0
2019-10-24 14:15:00,40.99,41.0,40.95,40.96,50412.0,38.5189,38.5283,38.4813,38.4907,50412.0
2019-10-24 14:20:00,40.95,41.01,40.95,41.01,96642.0,38.4813,38.5377,38.4813,38.5377,96642.0
2019-10-24 14:25:00,41.01,41.01,40.96,40.97,59919.0,38.5377,38.5377,38.4907,38.5001,59919.0
2019-10-24 14:30:00,40.96,40.99,40.93,40.98,66463.0,38.4907,38.5189,38.4625,38.5095,66463.0
2019-10-24 14:35:00,40.98,40.98,40.93,40.97,41909.0,38.5095,38.5095,38.4625,38.5001,41909.0
2019-10-24 14:40:00,40.97,40.99,40.95,40.98,31664.0,38.5001,38.5189,38.4813,38.5095,31664.0
2019-10-24 14:45:00,40.98,41.0,40.95,40.97,28055.0,38.5095,38.5283,38.4813,38.5001,28055.0
2019-10-24 14:50:00,40.96,41.0,40.96,41.0,29181.0,38.4907,38.5283,38.4907,38.5283,29181.0
2019-10-24 14:55:00,41.0,41.01,40.98,41.0,34303.0,38.5283,38.5377,38.5095,38.5283,34303.0
2019-10-24 15:00:00,41.0,41.01,40.98,41.0,35201.0,38.5283,38.5377,38.5095,38.5283,35201.0
2019-10-24 15:05:00,41.0,41.01,40.98,41.0,37419.0,38.5283,38.5377,38.5095,38.5283,37419.0
2019-10-24 15:10:00,41.0,41.02,40.99,41.01,53909.0,38.5283,38.5471,38.5189,38.5377,53909.0
2019-10-24 15:15:00,41.01,41.06,40.99,41.0,105739.0,38.5377,38.5847,38.5189,38.5283,105739.0
2019-10-24 15:20:00,41.0,41.02,40.98,41.0,50892.0,38.5283,38.5471,38.5095,38.5283,50892.0
2019-10-24 15:25:00,41.0,41.01,40.98,41.0,29043.0,38.5283,38.5377,38.5095,38.5283,29043.0
2019-10-24 15:30:00,41.0,41.01,40.96,40.99,67593.0,38.5283,38.5377,38.4907,38.5189,67593.0
2019-10-24 15:35:00,40.98,41.01,40.96,40.98,47634.0,38.5095,38.5377,38.4907,38.5095,47634.0
2019-10-24 15:40:00,40.98,41.01,40.98,41.01,109257.0,38.5095,38.5377,38.5095,38.5377,109257.0
2019-10-24 15:45:00,41.0,41.06,41.0,41.05,68690.0,38.5283,38.5847,38.5283,38.5753,68690.0
2019-10-24 15:50:00,41.06,41.08,40.97,40.98,151086.0,38.5847,38.6035,38.5001,38.5095,151086.0
2019-10-24 15:55:00,40.99,41.04,40.98,41.02,279954.0,38.5189,38.5659,38.5095,38.5471,279954.0
2019-10-25 09:30:00,40.97,41.09,40.9,41.0,86226.0,38.5001,38.6129,38.4343,38.5283,86226.0
2019-10-25 09:35:00,40.98,40.98,40.83,40.94,43791.0,38.5095,38.5095,38.3685,38.4719,43791.0
2019-10-25 09:40:00,40.94,40.94,40.86,40.94,69306.0,38.4719,38.4719,38.3967,38.4719,69306.0
2019-10-25 09:45:00,40.93,41.13,40.88,41.13,77579.0,38.4625,38.6504,38.4155,38.6504,77579.0
2019-10-25 09:50:00,41.15,41.15,40.99,41.1,77870.0,38.6692,38.6692,38.5189,38.6222,77870.0
2019-10-25 09:55:00,41.09,41.16,41.03,41.04,47395.0,38.6129,38.6786,38.5565,38.5659,47395.0
2019-10-25 10:00:00,41.04,41.06,41.02,41.04,31619.0,38.5659,38.5847,38.5471,38.5659,31619.0
2019-10-25 10:05:00,41.04,41.1,41.01,41.08,66413.0,38.5659,38.6222,38.5377,38.6035,66413.0
2019-10-25 10:10:00,41.08,41.15,41.08,41.11,48726.0,38.6035,38.6692,38.6035,38.6316,48726.0
2019-10-25 10:15:00,41.11,41.11,41.03,41.07,44921.0,38.6316,38.6316,38.5565,38.5941,44921.0
2019-10-25 10:20:00,41.06,41.15,41.04,41.1,81098.0,38.5847,38.6692,38.5659,38.6222,81098.0
2019-10-25 10:25:00,41.11,41.17,41.1,41.12,40991.0,38.6316,38.688,38.6222,38.641,40991.0
2019-10-25 10:30:00,41.11,41.15,41.05,41.14,49634.0,38.6316,38.6692,38.5753,38.6598,49634.0
2019-10-25 10:35:00,41.14,41.15,41.05,41.06,36648.0,38.6598,38.6692,38.5753,38.5847,36648.0
2019-10-25 10:40:00,41.06,41.12,41.04,41.08,48281.0,38.5847,38.641,38.5659,38.6035,48281.0
2019-10-25 10:45:00,41.07,41.08,41.02,41.06,60329.0,38.5941,38.6035,38.5471,38.5847,60329.0
2019-10-25 10:50:00,41.06,41.07,40.95,40.99,78260.0,38.5847,38.5941,38.4813,38.5189,78260.0
2019-10-25 10:55:00,40.98,40.99,40.92,40.97,43811.0,38.5095,38.5189,38.4531,38.5001,43811.0
2019-10-25 11:00:00,40.97,41.04,40.93,41.01,44724.0,38.5001,38.5659,38.4625,38.5377,44724.0
2019-10-25 11:05:00,41.0,41.1,40.96,41.1,37664.0,38.5283,38.6222,38.4907,38.6222,37664.0
2019-10-25 11:10:00,41.1,41.19,41.08,41.18,39251.0,38.6222,38.7068,38.6035,38.6974,39251.0
2019-10-25 11:15:00,41.17,41.2,41.15,41.2,55383.0,38.688,38.7162,38.6692,38.7162,55383.0
2019-10-25 11:20:00,41.2,41.22,41.13,41.14,40620.0,38.7162,38.735,38.6504,38.6598,40620.0
2019-10-25 11:25:00,41.14,41.16,41.1,41.12,26786.0,38.6598,38.6786,38.6222,38.641,26786.0
2019-10-25 11:30:00,41.12,41.16,41.1,41.15,22256.0,38.641,38.6786,38.6222,38.6692,22256.0
2019-10-25 11:35:00,41.16,41.16,41.09,41.12,35664.0,38.6786,38.6786,38.6129,38.641,35664.0
2019-10-25 11:40:00,41.12,41.16,41.11,41.13,20448.0,38.641,38.6786,38.6316,38.6504,20448.0
2019-10-25 11:45:00,41.13,41.14,41.1,41.12,20701.0,38.6504,38.6598,38.6222,38.641,20701.0
2019-10-25 11:50:00,41.13,41.14,41.08,41.11,25679.0,38.6504,38.6598,38.6035,38.6316,25679.0
2019-10-25 11:55:00,41.1,41.13,41.1,41.12,20440.0,38.6222,38.6504,38.6222,38.641,20440.0
2019-10-25 12:00:00,41.12,41.12,41.04,41.09,34722.0,38.641,38.641,38.5659,38.6129,34722.0
2019-10-25 12:05:00,41.09,41.11,41.05,41.08,34877.0,38.6129,38.6316,38.5753,38.6035,34877.0
2019-10-25 12:10:00,41.08,41.12,41.05,41.12,31252.0,38.6035,38.641,38.5753,38.641,31252.0
2019-10-25 12:15:00,41.11,41.14,41.09,41.12,17942.0,38.6316,38.6598,38.6129,38.641,17942.0
2019-10-25 12:20:00,41.12,41.13,41.07,41.08,19064.0,38.641,38.6504,38.5941,38.6035,19064.0
2019-10-25 12:25:00,41.08,41.1,41.08,41.1,10248.0,38.6035,38.6222,38.6035,38.6222,10248.0
2019-10-25 12:30:00,41.1,41.13,41.1,41.1,14756.0,38.6222,38.6504,38.6222,38.6222,14756.0
2019-10-25 12:35:00,41.11,41.11,41.04,41.04,35736.0,38.6316,38.6316,38.5659,38.5659,35736.0
2019-10-25 12:40:00,41.05,41.05,40.98,41.0,42757.0,38.5753,38.5753,38.5095,38.5283,42757.0
2019-10-25 12:45:00,41.01,41.01,40.94,40.95,30183.0,38.5377,38.5377,38.4719,38.4813,30183.0
2019-10-25 12:50:00,40.94,40.99,40.91,40.92,39661.0,38.4719,38.5189,38.4437,38.4531,39661.0
2019-10-25 12:55:00,40.92,40.93,40.86,40.88,50220.0,38.4531,38.4625,38.3967,38.4155,50220.0
2019-10-25 13:00:00,40.87,40.88,40.81,40.83,37511.0,38.4061,38.4155,38.3497,38.3685,37511.0
2019-10-25 13:05:00,40.83,40.87,40.79,40.8,45228.0,38.3685,38.4061,38.3309,38.3403,45228.0
2019-10-25 13:10:00,40.8,40.87,40.8,40.86,35660.0,38.3403,38.4061,38.3403,38.3967,35660.0
2019-10-25 13:15:00,40.86,40.9,40.86,40.88,19358.0,38.3967,38.4343,38.3967,38.4155,19358.0
2019-10-25 13:20:00,40.88,40.89,40.84,40.85,13161.0,38.4155,38.4249,38.3779,38.3873,13161.0
2019-10-25 13:25:00,40.84,40.84,40.77,40.78,27283.0,38.3779,38.3779,38.3121,38.3215,27283.0
2019-10-25 13:30:00,40.78,40.8,40.77,40.77,21552.0,38.3215,38.3403,38.3121,38.3121,21552.0
2019-10-25 13:35:00,40.77,40.77,40.71,40.72,25712.0,38.3121,38.3121,38.2558,38.2652,25712.0
2019-10-25 13:40:00,40.72,40.76,40.69,40.74,60962.0,38.2652,38.3027,38.237,38.284,60962.0
2019-10-25 13:45:00,40.73,40.74,40.68,40.71,56837.0,38.2746,38.284,38.2276,38.2558,56837.0
2019-10-25 13:50:00,40.71,40.73,40.65,40.71,59218.0,38.2558,38.2746,38.1994,38.2558,59218.0
2019-10-25 13:55:00,40.71,40.73,40.67,40.7,56980.0,38.2558,38.2746,38.2182,38.2464,56980.0
2019-10-25 14:00:00,40.7,40.73,40.66,40.69,64591.0,38.2464,38.2746,38.2088,38.237,64591.0
2019-10-25 14:05:00,40.69,40.71,40.66,40.68,28514.0,38.237,38.2558,38.2088,38.2276,28514.0
2019-10-25 14:10:00,40.68,40.71,40.67,40.71,32378.0,38.2276,38.2558,38.2182,38.2558,32378.0
2019-10-25 14:15:00,40.71,40.73,40.69,40.73,36630.0,38.2558,38.2746,38.237,38.2746,36630.0
2019-10-25 14:20:00,40.72,40.76,40.71,40.73,26807.0,38.2652,38.3027,38.2558,38.2746,26807.0
2019-10-25 14:25:00,40.73,40.74,40.72,40.73,13823.0,38.2746,38.284,38.2652,38.2746,13823.0
2019-10-25 14:30:00,40.73,40.73,40.68,40.68,11985.0,38.2746,38.2746,38.2276,38.2276,11985.0
2019-10-25 14:35:00,40.68,40.68,40.62,40.63,26382.0,38.2276,38.2276,38.1712,38.1806,26382.0
2019-10-25 14:40:00,40.63,40.63,40.57,40.57,45270.0,38.1806,38.1806,38.1242,38.1242,45270.0
2019-10-25 14:45:00,40.57,40.59,40.56,40.57,20059.0,38.1242,38.143,38.1148,38.1242,20059.0
2019-10-25 14:50:00,40.58,40.58,40.53,40.54,26466.0,38.1336,38.1336,38.0866,38.096,26466.0
2019-10-25 14:55:00,40.53,40.61,40.52,40.56,24236.0,38.0866,38.1618,38.0772,38.1148,24236.0
2019-10-25 15:00:00,40.56,40.57,40.53,40.54,21508.0,38.1148,38.1242,38.0866,38.096,21508.0
2019-10-25 15:05:00,40.54,40.57,40.52,40.53,20288.0,38.096,38.1242,38.0772,38.0866,20288.0
2019-10-25 15:10:00,40.53,40.55,40.46,40.47,36168.0,38.0866,38.1054,38.0208,38.0302,36168.0
2019-10-25 15:15:00,40.48,40.53,40.47,40.52,52016.0,38.0396,38.0866,38.0302,38.0772,52016.0
2019-10-25 15:20:00,40.52,40.53,40.5,40.51,33580.0,38.0772,38.0866,38.0584,38.0678,33580.0
2019-10-25 15:25:00,40.51,40.53,40.48,40.51,68335.0,38.0678,38.0866,38.0396,38.0678,68335.0
2019-10-25 15:30:00,40.5,40.53,40.44,40.44,46073.0,38.0584,38.0866,38.002,38.002,46073.0
2019-10-25 15:35:00,40.44,40.45,40.35,40.36,63754.0,38.002,38.0114,37.9175,37.9269,63754.0
2019-10-25 15:40:00,40.35,40.36,40.26,40.26,66383.0,37.9175,37.9269,37.8329,37.8329,66383.0
2019-10-25 15:45:00,40.26,40.28,40.25,40.25,75087.0,37.8329,37.8517,37.8235,37.8235,75087.0
2019-10-25 15:50:00,40.24,40.32,40.24,40.26,123630.0,37.8141,37.8893,37.8141,37.8329,123630.0
2019-10-25 15:55:00,40.27,40.44,40.26,40.4,453590.0,37.8423,38.002,37.8329,37.9644,453590.0
2019-10-28 09:30:00,40.34,40.5,40.31,40.49,69267.0,37.9081,38.0584,37.8799,38.049,69267.0
2019-10-28 09:35:00,40.49,40.58,40.48,40.57,23863.0,38.049,38.1336,38.0396,38.1242,23863.0
2019-10-28 09:40:00,40.58,40.63,40.52,40.52,20471.0,38.1336,38.1806,38.0772,38.0772,20471.0
2019-10-28 09:45:00,40.51,40.51,40.28,40.31,31572.0,38.0678,38.0678,37.8517,37.8799,31572.0
2019-10-28 09:50:00,40.31,40.32,40.18,40.25,68986.0,37.8799,37.8893,37.7577,37.8235,68986.0
2019-10-28 09:55:00,40.25,40.36,40.24,40.3,37095.0,37.8235,37.9269,37.8141,37.8705,37095.0
2019-10-28 10:00:00,40.29,40.33,40.28,40.29,39475.0,37.8611,37.8987,37.8517,37.8611,39475.0
2019-10-28 10:05:00,40.28,40.31,40.24,40.27,25644.0,37.8517,37.8799,37.8141,37.8423,25644.0
2019-10-28 10:10:00,40.27,40.32,40.2,40.22,57723.0,37.8423,37.8893,37.7765,37.7953,57723.0
2019-10-28 10:15:00,40.21,40.21,40.05,40.08,64114.0,37.7859,37.7859,37.6355,37.6637,64114.0
2019-10-28 10:20:00,40.08,40.17,40.05,40.1,27294.0,37.6637,37.7483,37.6355,37.6825,27294.0
2019-10-28 10:25:00,40.1,40.12,40.07,40.08,21478.0,37.6825,37.7013,37.6543,37.6637,21478.0
2019-10-28 10:30:00,40.08,40.09,39.91,39.95,132216.0,37.6637,37.6731,37.504,37.5416,132216.0
2019-10-28 10:35:00,39.96,39.96,39.88,39.89,38142.0,37.551,37.551,37.4758,37.4852,38142.0
2019-10-28 10:40:00,39.89,39.91,39.85,39.86,44847.0,37.4852,37.504,37.4476,37.457,44847.0
2019-10-28 10:45:00,39.86,39.87,39.83,39.85,29911.0,37.457,37.4664,37.4288,37.4476,29911.0
2019-10-28 10:50:00,39.85,39.95,39.85,39.87,32879.0,37.4476,37.5416,37.4476,37.4664,32879.0
2019-10-28 10:55:00,39.86,39.98,39.86,39.98,22208.0,37.457,37.5698,37.457,37.5698,22208.0
2019-10-28 11:00:00,39.98,40.13,39.98,40.12,49575.0,37.5698,37.7107,37.5698,37.7013,49575.0
2019-10-28 11:05:00,40.12,40.2,40.1,40.1,64554.0,37.7013,37.7765,37.6825,37.6825,64554.0
2019-10-28 11:10:00,40.11,40.15,40.06,40.15,32375.0,37.6919,37.7295,37.6449,37.7295,32375.0
2019-10-28 11:15:00,40.15,40.16,40.07,40.08,30218.0,37.7295,37.7389,37.6543,37.6637,30218.0
2019-10-28 11:20:00,40.08,40.1,40.03,40.05,49513.0,37.6637,37.6825,37.6168,37.6355,49513.0
2019-10-28 11:25:00,40.05,40.15,40.03,40.14,30839.0,37.6355,37.7295,37.6168,37.7201,30839.0
2019-10-28 11:30:00,40.15,40.18,40.09,40.11,55996.0,37.7295,37.7577,37.6731,37.6919,55996.0
2019-10-28 11:35:00,40.11,40.11,40.06,40.1,20869.0,37.6919,37.6919,37.6449,37.6825,20869.0
2019-10-28 11:40:00,40.1,40.2,40.1,40.2,17900.0,37.6825,37.7765,37.6825,37.7765,17900.0
2019-10-28 11:45:00,40.2,40.24,40.19,40.23,20879.0,37.7765,37.8141,37.7671,37.8047,20879.0
2019-10-28 11:50:00,40.23,40.25,40.17,40.19,17774.0,37.8047,37.8235,37.7483,37.7671,17774.0
2019-10-28 11:55:00,40.18,40.19,40.13,40.14,17825.0,37.7577,37.7671,37.7107,37.7201,17825.0
2019-10-28 12:00:00,40.14,40.14,40.01,40.02,36765.0,37.7201,37.7201,37.598,37.6074,36765.0
2019-10-28 12:05:00,40.01,40.05,40.0,40.04,50075.0,37.598,37.6355,37.5886,37.6262,50075.0
2019-10-28 12:10:00,40.03,40.06,39.99,40.0,22790.0,37.6168,37.6449,37.5792,37.5886,22790.0
2019-10-28 12:15:00,40.01,40.02,39.95,39.96,20554.0,37.598,37.6074,37.5416,37.551,20554.0
2019-10-28 12:20:00,39.95,39.96,39.89,39.89,35627.0,37.5416,37.551,37.4852,37.4852,35627.0
2019-10-28 12:25:00,39.9,39.9,39.72,39.8,89819.0,37.4946,37.4946,37.3254,37.4006,89819.0
2019-10-28 12:30:00,39.8,39.85,39.77,39.78,44270.0,37.4006,37.4476,37.3724,37.3818,44270.0
2019-10-28 12:35:00,39.77,39.85,39.77,39.83,58521.0,37.3724,37.4476,37.3724,37.4288,58521.0
2019-10-28 12:40:00,39.84,39.9,39.82,39.9,50018.0,37.4382,37.4946,37.4194,37.4946,50018.0
2019-10-28 12:45:00,39.9,39.96,39.9,39.94,47186.0,37.4946,37.551,37.4946,37.5322,47186.0
2019-10-28 12:50:00,39.93,39.95,39.87,39.88,79882.0,37.5228,37.5416,37.4664,37.4758,79882.0
2019-10-28 12:55:00,39.89,39.92,39.88,39.91,18830.0,37.4852,37.5134,37.4758,37.504,18830.0
2019-10-28 13:00:00,39.91,39.95,39.9,39.91,23944.0,37.504,37.5416,37.4946,37.504,23944.0
2019-10-28 13:05:00,39.91,39.94,39.9,39.94,16154.0,37.504,37.5322,37.4946,37.5322,16154.0
2019-10-28 13:10:00,39.92,39.98,39.92,39.95,26692.0,37.5134,37.5698,37.5134,37.5416,26692.0
2019-10-28 13:15:00,39.95,39.96,39.92,39.93,21974.0,37.5416,37.551,37.5134,37.5228,21974.0
2019-10-28 13:20:00,39.94,39.96,39.93,39.96,17465.0,37.5322,37.551,37.5228,37.551,17465.0
2019-10-28 13:25:00,39.95,39.97,39.94,39.97,22639.0,37.5416,37.5604,37.5322,37.5604,22639.0
2019-10-28 13:30:00,39.97,40.06,39.97,40.05,24935.0,37.5604,37.6449,37.5604,37.6355,24935.0
2019-10-28 13:35:00,40.05,40.12,40.05,40.11,39877.0,37.6355,37.7013,37.6355,37.6919,39877.0
2019-10-28 13:40:00,40.11,40.12,40.09,40.11,17872.0,37.6919,37.7013,37.6731,37.6919,17872.0
2019-10-28 13:45:00,40.1,40.14,40.09,40.13,28616.0,37.6825,37.7201,37.6731,37.7107,28616.0
2019-10-28 13:50:00,40.13,40.22,40.12,40.22,54540.0,37.7107,37.7953,37.7013,37.7953,54540.0
2019-10-28 13:55:00,40.22,40.24,40.1,40.11,35747.0,37.7953,37.8141,37.6825,37.6919,35747.0
2019-10-28 14:00:00,40.11,40.21,40.1,40.2,22110.0,37.6919,37.7859,37.6825,37.7765,22110.0
2019-10-28 14:05:00,40.19,40.2,40.09,40.15,189604.0,37.7671,37.7765,37.6731,37.7295,189604.0
2019-10-28 14:10:00,40.15,40.2,40.15,40.18,25153.0,37.7295,37.7765,37.7295,37.7577,25153.0
2019-10-28 14:15:00,40.18,40.18,40.09,40.11,45141.0,37.7577,37.7577,37.6731,37.6919,45141.0
2019-10-28 14:20:00,40.12,40.12,39.96,39.98,245250.0,37.7013,37.7013,37.551,37.5698,245250.0
2019-10-28 14:25:00,39.98,40.0,39.96,39.98,27692.0,37.5698,37.5886,37.551,37.5698,27692.0
2019-10-28 14:30:00,39.98,40.06,39.95,40.05,27082.0,37.5698,37.6449,37.5416,37.6355,27082.0
2019-10-28 14:35:00,40.05,40.05,39.98,39.99,25923.0,37.6355,37.6355,37.5698,37.5792,25923.0
2019-10-28 14:40:00,39.99,40.0,39.9,39.9,19252.0,37.5792,37.5886,37.4946,37.4946,19252.0
2019-10-28 14:45:00,39.91,39.94,39.89,39.92,20222.0,37.504,37.5322,37.4852,37.5134,20222.0
2019-10-28 14:50:00,39.92,39.95,39.9,39.9,35566.0,37.5134,37.5416,37.4946,37.4946,35566.0
2019-10-28 14:55:00,39.9,39.9,39.83,39.84,12561.0,37.4946,37.4946,37.4288,37.4382,12561.0
2019-10-28 15:00:00,39.83,39.85,39.8,39.8,25067.0,37.4288,37.4476,37.4006,37.4006,25067.0
2019-10-28 15:05:00,39.8,39.81,39.78,39.78,28753.0,37.4006,37.41,37.3818,37.3818,28753.0
2019-10-28 15:10:00,39.78,39.78,39.73,39.75,43501.0,37.3818,37.3818,37.3348,37.3536,43501.0
2019-10-28 15:15:00,39.74,39.76,39.69,39.7,36457.0,37.3442,37.363,37.2973,37.3066,36457.0
2019-10-28 15:20:00,39.69,39.7,39.51,39.61,155708.0,37.2973,37.3066,37.1281,37.2221,155708.0
2019-10-28 15:25:00,39.61,39.62,39.57,39.61,39979.0,37.2221,37.2315,37.1845,37.2221,39979.0
2019-10-28 15:30:00,39.61,39.67,39.55,39.57,88716.0,37.2221,37.2785,37.1657,37.1845,88716.0
2019-10-28 15:35:00,39.57,39.6,39.55,39.58,49100.0,37.1845,37.2127,37.1657,37.1939,49100.0
2019-10-28 15:40:00,39.59,39.62,39.56,39.57,57998.0,37.2033,37.2315,37.1751,37.1845,57998.0
2019-10-28 15:45:00,39.56,39.57,39.5,39.52,86638.0,37.1751,37.1845,37.1187,37.1375,86638.0
2019-10-28 15:50:00,39.53,39.6,39.52,39.52,182711.0,37.1469,37.2127,37.1375,37.1375,182711.0
2019-10-28 15:55:00,39.53,39.54,39.46,39.47,336224.0,37.1469,37.1563,37.0811,37.0905,336224.0
2019-10-29 09:30:00,39.25,39.69,39.18,39.56,67733.0,36.8838,37.2973,36.818,37.1751,67733.0
2019-10-29 09:35:00,39.55,39.78,39.55,39.67,42942.0,37.1657,37.3818,37.1657,37.2785,42942.0
2019-10-29 09:40:00,39.68,39.88,39.64,39.8,17954.0,37.2879,37.4758,37.2503,37.4006,17954.0
2019-10-29 09:45:00,39.81,39.92,39.79,39.9,16108.0,37.41,37.5134,37.3912,37.4946,16108.0
2019-10-29 09:50:00,39.89,39.89,39.79,39.87,17919.0,37.4852,37.4852,37.3912,37.4664,17919.0
2019-10-29 09:55:00,39.87,39.95,39.86,39.91,16626.0,37.4664,37.5416,37.457,37.504,16626.0
2019-10-29 10:00:00,39.89,39.97,39.86,39.86,21433.0,37.4852,37.5604,37.457,37.457,21433.0
2019-10-29 10:05:00,39.86,39.87,39.82,39.84,13735.0,37.457,37.4664,37.4194,37.4382,13735.0
2019-10-29 10:10:00,39.85,39.89,39.78,39.79,17392.0,37.4476,37.4852,37.3818,37.3912,17392.0
2019-10-29 10:15:00,39.8,39.8,39.63,39.65,26364.0,37.4006,37.4006,37.2409,37.2597,26364.0
2019-10-29 10:20:00,39.65,39.68,39.52,39.56,63304.0,37.2597,37.2879,37.1375,37.1751,63304.0
2019-10-29 10:25:00,39.56,39.66,39.54,39.66,61525.0,37.1751,37.2691,37.1563,37.2691,61525.0
2019-10-29 10:30:00,39.65,39.66,39.59,39.62,59660.0,37.2597,37.2691,37.2033,37.2315,59660.0
2019-10-29 10:35:00,39.62,39.63,39.54,39.54,52789.0,37.2315,37.2409,37.1563,37.1563,52789.0
2019-10-29 10:40:00,39.54,39.55,39.44,39.47,57085.0,37.1563,37.1657,37.0623,37.0905,57085.0
2019-10-29 10:45:00,39.48,39.55,39.45,39.46,30925.0,37.0999,37.1657,37.0717,37.0811,30925.0
2019-10-29 10:50:00,39.45,39.52,39.41,39.43,62516.0,37.0717,37.1375,37.0341,37.0529,62516.0
2019-10-29 10:55:00,39.42,39.61,39.42,39.59,220076.0,37.0435,37.2221,37.0435,37.2033,220076.0
2019-10-29 11:00:00,39.59,39.7,39.56,39.68,147406.0,37.2033,37.3066,37.1751,37.2879,147406.0
2019-10-29 11:05:00,39.68,39.68,39.6,39.65,28615.0,37.2879,37.2879,37.2127,37.2597,28615.0
2019-10-29 11:10:00,39.65,39.65,39.54,39.56,44238.0,37.2597,37.2597,37.1563,37.1751,44238.0
2019-10-29 11:15:00,39.57,39.57,39.43,39.44,40276.0,37.1845,37.1845,37.0529,37.0623,40276.0
2019-10-29 11:20:00,39.45,39.45,39.38,39.42,60638.0,37.0717,37.0717,37.0059,37.0435,60638.0
2019-10-29 11:25:00,39.42,39.42,39.33,39.34,68333.0,37.0435,37.0435,36.959,36.9684,68333.0
2019-10-29 11:30:00,39.34,39.37,39.3,39.36,107210.0,36.9684,36.9965,36.9308,36.9871,107210.0
2019-10-29 11:35:00,39.35,39.36,39.25,39.3,54593.0,36.9777,36.9871,36.8838,36.9308,54593.0
2019-10-29 11:40:00,39.3,39.31,39.25,39.3,36111.0,36.9308,36.9402,36.8838,36.9308,36111.0
2019-10-29 11:45:00,39.3,39.35,39.27,39.34,51131.0,36.9308,36.9777,36.9026,36.9684,51131.0
2019-10-29 11:50:00,39.34,39.35,39.25,39.26,26205.0,36.9684,36.9777,36.8838,36.8932,26205.0
2019-10-29 11:55:00,39.27,39.33,39.26,39.28,37395.0,36.9026,36.959,36.8932,36.912,37395.0
2019-10-29 12:00:00,39.29,39.37,39.24,39.31,60487.0,36.9214,36.9965,36.8744,36.9402,60487.0
2019-10-29 12:05:00,39.31,39.38,39.29,39.34,76456.0,36.9402,37.0059,36.9214,36.9684,76456.0
2019-10-29 12:10:00,39.35,39.35,39.28,39.31,35485.0,36.9777,36.9777,36.912,36.9402,35485.0
2019-10-29 12:15:00,39.32,39.34,39.31,39.33,15911.0,36.9496,36.9684,36.9402,36.959,15911.0
2019-10-29 12:20:00,39.32,39.38,39.3,39.36,20292.0,36.9496,37.0059,36.9308,36.9871,20292.0
2019-10-29 12:25:00,39.36,39.4,39.34,39.4,47220.0,36.9871,37.0247,36.9684,37.0247,47220.0
2019-10-29 12:30:00,39.4,39.41,39.31,39.31,35661.0,37.0247,37.0341,36.9402,36.9402,35661.0
2019-10-29 12:35:00,39.31,39.33,39.24,39.26,28869.0,36.9402,36.959,36.8744,36.8932,28869.0
2019-10-29 12:40:00,39.25,39.28,39.24,39.27,18409.0,36.8838,36.912,36.8744,36.9026,18409.0
2019-10-29 12:45:00,39.26,39.3,39.26,39.26,15228.0,36.8932,36.9308,36.8932,36.8932,15228.0
2019-10-29 12:50:00,39.26,39.28,39.25,39.26,15742.0,36.8932,36.912,36.8838,36.8932,15742.0
2019-10-29 12:55:00,39.26,39.3,39.26,39.28,16145.0,36.8932,36.9308,36.8932,36.912,16145.0
2019-10-29 13:00:00,39.29,39.35,39.27,39.32,24252.0,36.9214,36.9777,36.9026,36.9496,24252.0
2019-10-29 13:05:00,39.33,39.33,39.28,39.29,12884.0,36.959,36.959,36.912,36.9214,12884.0
2019-10-29 13:10:00,39.29,39.29,39.25,39.26,12251.0,36.9214,36.9214,36.8838,36.8932,12251.0
2019-10-29 13:15:00,39.26,39.3,39.23,39.27,23103.0,36.8932,36.9308,36.865,36.9026,23103.0
2019-10-29 13:20:00,39.27,39.3,39.26,39.27,18848.0,36.9026,36.9308,36.8932,36.9026,18848.0
2019-10-29 13:25:00,39.27,39.35,39.27,39.32,22489.0,36.9026,36.9777,36.9026,36.9496,22489.0
2019-10-29 13:30:00,39.33,39.34,39.3,39.3,16026.0,36.959,36.9684,36.9308,36.9308,16026.0
2019-10-29 13:35:00,39.3,39.31,39.26,39.3,16654.0,36.9308,36.9402,36.8932,36.9308,16654.0
2019-10-29 13:40:00,39.3,39.36,39.28,39.33,32548.0,36.9308,36.9871,36.912,36.959,32548.0
2019-10-29 13:45:00,39.33,39.34,39.3,39.31,14251.0,36.959,36.9684,36.9308,36.9402,14251.0
2019-10-29 13:50:00,39.3,39.31,39.25,39.26,18976.0,36.9308,36.9402,36.8838,36.8932,18976.0
2019-10-29 13:55:00,39.26,39.29,39.22,39.23,12723.0,36.8932,36.9214,36.8556,36.865,12723.0
2019-10-29 14:00:00,39.23,39.26,39.2,39.23,39845.0,36.865,36.8932,36.8368,36.865,39845.0
2019-10-29 14:05:00,39.23,39.23,39.17,39.19,15374.0,36.865,36.865,36.8086,36.8274,15374.0
2019-10-29 14:10:00,39.18,39.19,39.14,39.16,25586.0,36.818,36.8274,36.7804,36.7992,25586.0
2019-10-29 14:15:00,39.16,39.21,39.16,39.19,19708.0,36.7992,36.8462,36.7992,36.8274,19708.0
2019-10-29 14:20:00,39.18,39.18,39.12,39.12,27964.0,36.818,36.818,36.7616,36.7616,27964.0
2019-10-29 14:25:00,39.12,39.14,39.1,39.13,23969.0,36.7616,36.7804,36.7428,36.771,23969.0
2019-10-29 14:30:00,39.12,39.19,39.12,39.15,22990.0,36.7616,36.8274,36.7616,36.7898,22990.0
2019-10-29 14:35:00,39.15,39.16,39.12,39.16,29006.0,36.7898,36.7992,36.7616,36.7992,29006.0
2019-10-29 14:40:00,39.15,39.17,39.09,39.09,28325.0,36.7898,36.8086,36.7334,36.7334,28325.0
2019-10-29 14:45:00,39.09,39.12,39.07,39.12,35352.0,36.7334,36.7616,36.7146,36.7616,35352.0
2019-10-29 14:50:00,39.12,39.13,39.07,39.09,41126.0,36.7616,36.771,36.7146,36.7334,41126.0
2019-10-29 14:55:00,39.08,39.1,39.06,39.06,31338.0,36.724,36.7428,36.7052,36.7052,31338.0
2019-10-29 15:00:00,39.06,39.09,39.05,39.06,35778.0,36.7052,36.7334,36.6958,36.7052,35778.0
2019-10-29 15:05:00,39.05,39.06,39.01,39.03,31086.0,36.6958,36.7052,36.6582,36.677,31086.0
2019-10-29 15:10:00,39.03,39.06,39.01,39.02,24548.0,36.677,36.7052,36.6582,36.6676,24548.0
2019-10-29 15:15:00,39.01,39.01,38.96,39.0,68472.0,36.6582,36.6582,36.6113,36.6488,68472.0
2019-10-29 15:20:00,38.99,39.06,38.98,39.05,34578.0,36.6395,36.7052,36.6301,36.6958,34578.0
2019-10-29 15:25:00,39.04,39.06,39.01,39.02,39322.0,36.6864,36.7052,36.6582,36.6676,39322.0
2019-10-29 15:30:00,39.02,39.03,38.93,38.96,64898.0,36.6676,36.677,36.5831,36.6113,64898.0
2019-10-29 15:35:00,38.96,39.02,38.95,39.01,52981.0,36.6113,36.6676,36.6019,36.6582,52981.0
2019-10-29 15:40:00,39.01,39.02,38.99,38.99,50996.0,36.6582,36.6676,36.6395,36.6395,50996.0
2019-10-29 15:45:00,39.0,39.0,38.94,38.97,81908.0,36.6488,36.6488,36.5925,36.6207,81908.0
2019-10-29 15:50:00,38.97,39.01,38.96,38.97,112921.0,36.6207,36.6582,36.6113,36.6207,112921.0
2019-10-29 15:55:00,38.98,39.0,38.89,39.0,459049.0,36.6301,36.6488,36.5455,36.6488,459049.0
2019-10-30 09:30:00,39.02,39.16,38.94,39.16,46839.0,36.6676,36.7992,36.5925,36.7992,46839.0
2019-10-30 09:35:00,39.15,39.15,38.98,38.98,21565.0,36.7898,36.7898,36.6301,36.6301,21565.0
2019-10-30 09:40:00,38.98,38.98,38.82,38.9,37683.0,36.6301,36.6301,36.4797,36.5549,37683.0
2019-10-30 09:45:00,38.9,38.9,38.67,38.72,138133.0,36.5549,36.5549,36.3387,36.3857,138133.0
2019-10-30 09:50:00,38.73,38.78,38.68,38.72,50183.0,36.3951,36.4421,36.3481,36.3857,50183.0
2019-10-30 09:55:00,38.75,38.86,38.73,38.85,57253.0,36.4139,36.5173,36.3951,36.5079,57253.0
2019-10-30 10:00:00,38.84,38.88,38.76,38.8,96166.0,36.4985,36.5361,36.4233,36.4609,96166.0
2019-10-30 10:05:00,38.8,38.86,38.76,38.8,31598.0,36.4609,36.5173,36.4233,36.4609,31598.0
2019-10-30 10:10:00,38.81,38.9,38.81,38.9,39760.0,36.4703,36.5549,36.4703,36.5549,39760.0
2019-10-30 10:15:00,38.89,38.89,38.7,38.72,35798.0,36.5455,36.5455,36.3669,36.3857,35798.0
2019-10-30 10:20:00,38.72,38.76,38.7,38.75,31799.0,36.3857,36.4233,36.3669,36.4139,31799.0
2019-10-30 10:25:00,38.76,38.77,38.65,38.66,58004.0,36.4233,36.4327,36.3199,36.3293,58004.0
2019-10-30 10:30:00,38.65,38.73,38.65,38.69,32224.0,36.3199,36.3951,36.3199,36.3575,32224.0
2019-10-30 10:35:00,38.68,38.69,38.61,38.61,103226.0,36.3481,36.3575,36.2824,36.2824,103226.0
2019-10-30 10:40:00,38.61,38.69,38.58,38.68,68305.0,36.2824,36.3575,36.2542,36.3481,68305.0
2019-10-30 10:45:00,38.68,38.71,38.66,38.69,29908.0,36.3481,36.3763,36.3293,36.3575,29908.0
2019-10-30 10:50:00,38.71,38.71,38.64,38.68,62829.0,36.3763,36.3763,36.3106,36.3481,62829.0
2019-10-30 10:55:00,38.67,38.81,38.66,38.8,33668.0,36.3387,36.4703,36.3293,36.4609,33668.0
2019-10-30 11:00:00,38.8,38.81,38.73,38.73,40638.0,36.4609,36.4703,36.3951,36.3951,40638.0
2019-10-30 11:05:00,38.74,38.79,38.64,38.73,61038.0,36.4045,36.4515,36.3106,36.3951,61038.0
2019-10-30 11:10:00,38.72,38.74,38.68,38.72,17547.0,36.3857,36.4045,36.3481,36.3857,17547.0
2019-10-30 11:15:00,38.72,38.74,38.67,38.69,18494.0,36.3857,36.4045,36.3387,36.3575,18494.0
2019-10-30 11:20:00,38.68,38.68,38.51,38.56,76012.0,36.3481,36.3481,36.1884,36.2354,76012.0
2019-10-30 11:25:00,38.56,38.63,38.56,38.62,36416.0,36.2354,36.3012,36.2354,36.2918,36416.0
2019-10-30 11:30:00,38.62,38.62,38.56,38.58,24857.0,36.2918,36.2918,36.2354,36.2542,24857.0
2019-10-30 11:35:00,38.59,38.68,38.58,38.68,23022.0,36.2636,36.3481,36.2542,36.3481,23022.0
2019-10-30 11:40:00,38.68,38.73,38.67,38.69,35015.0,36.3481,36.3951,36.3387,36.3575,35015.0
2019-10-30 11:45:00,38.69,38.71,38.68,38.69,39281.0,36.3575,36.3763,36.3481,36.3575,39281.0
2019-10-30 11:50:00,38.69,38.69,38.64,38.64,40489.0,36.3575,36.3575,36.3106,36.3106,40489.0
2019-10-30 11:55:00,38.64,38.68,38.64,38.66,37444.0,36.3106,36.3481,36.3106,36.3293,37444.0
2019-10-30 12:00:00,38.66,38.74,38.65,38.74,52386.0,36.3293,36.4045,36.3199,36.4045,52386.0
2019-10-30 12:05:00,38.74,38.79,38.74,38.77,29464.0,36.4045,36.4515,36.4045,36.4327,29464.0
2019-10-30 12:10:00,38.77,38.8,38.76,38.78,56617.0,36.4327,36.4609,36.4233,36.4421,56617.0
2019-10-30 12:15:00,38.78,38.91,38.78,38.91,57885.0,36.4421,36.5643,36.4421,36.5643,57885.0
2019-10-30 12:20:00,38.91,39.02,38.88,39.0,57227.0,36.5643,36.6676,36.5361,36.6488,57227.0
2019-10-30 12:25:00,39.01,39.07,39.0,39.02,33712.0,36.6582,36.7146,36.6488,36.6676,33712.0
2019-10-30 12:30:00,39.03,39.1,39.03,39.07,53816.0,36.677,36.7428,36.677,36.7146,53816.0
2019-10-30 12:35:00,39.07,39.14,39.07,39.13,55638.0,36.7146,36.7804,36.7146,36.771,55638.0
2019-10-30 12:40:00,39.13,39.2,39.11,39.16,51775.0,36.771,36.8368,36.7522,36.7992,51775.0
2019-10-30 12:45:00,39.16,39.16,39.04,39.05,59499.0,36.7992,36.7992,36.6864,36.6958,59499.0
2019-10-30 12:50:00,39.05,39.06,38.96,38.99,34975.0,36.6958,36.7052,36.6113,36.6395,34975.0
2019-10-30 12:55:00,38.98,38.99,38.94,38.99,14121.0,36.6301,36.6395,36.5925,36.6395,14121.0
2019-10-30 13:00:00,38.99,39.03,38.96,38.97,25117.0,36.6395,36.677,36.6113,36.6207,25117.0
2019-10-30 13:05:00,38.97,38.99,38.95,38.98,16170.0,36.6207,36.6395,36.6019,36.6301,16170.0
2019-10-30 13:10:00,38.98,39.03,38.97,39.02,23041.0,36.6301,36.677,36.6207,36.6676,23041.0
2019-10-30 13:15:00,39.02,39.03,38.99,39.0,12972.0,36.6676,36.677,36.6395,36.6488,12972.0
2019-10-30 13:20:00,39.0,39.0,38.97,38.97,11378.0,36.6488,36.6488,36.6207,36.6207,11378.0
2019-10-30 13:25:00,38.97,38.99,38.95,38.98,21006.0,36.6207,36.6395,36.6019,36.6301,21006.0
2019-10-30 13:30:00,38.98,39.08,38.98,39.08,25197.0,36.6301,36.724,36.6301,36.724,25197.0
2019-10-30 13:35:00,39.08,39.11,39.07,39.08,16253.0,36.724,36.7522,36.7146,36.724,16253.0
2019-10-30 13:40:00,39.08,39.09,39.05,39.07,15391.0,36.724,36.7334,36.6958,36.7146,15391.0
2019-10-30 13:45:00,39.06,39.1,39.05,39.06,36006.0,36.7052,36.7428,36.6958,36.7052,36006.0
2019-10-30 13:50:00,39.06,39.13,39.06,39.12,26674.0,36.7052,36.771,36.7052,36.7616,26674.0
2019-10-30 13:55:00,39.12,39.14,39.06,39.07,33784.0,36.7616,36.7804,36.7052,36.7146,33784.0
2019-10-30 14:00:00,39.06,39.19,38.99,39.18,21775.0,36.7052,36.8274,36.6395,36.818,21775.0
2019-10-30 14:05:00,39.19,39.2,39.15,39.2,15592.0,36.8274,36.8368,36.7898,36.8368,15592.0
2019-10-30 14:10:00,39.19,39.22,39.17,39.19,27479.0,36.8274,36.8556,36.8086,36.8274,27479.0
2019-10-30 14:15:00,39.19,39.26,39.19,39.24,37638.0,36.8274,36.8932,36.8274,36.8744,37638.0
2019-10-30 14:20:00,39.24,39.27,39.22,39.25,34078.0,36.8744,36.9026,36.8556,36.8838,34078.0
2019-10-30 14:25:00,39.24,39.25,39.19,39.22,22142.0,36.8744,36.8838,36.8274,36.8556,22142.0
2019-10-30 14:30:00,39.22,39.23,39.17,39.2,46298.0,36.8556,36.865,36.8086,36.8368,46298.0
2019-10-30 14:35:00,39.2,39.2,39.01,39.05,42595.0,36.8368,36.8368,36.6582,36.6958,42595.0
2019-10-30 14:40:00,39.06,39.1,39.05,39.09,32624.0,36.7052,36.7428,36.6958,36.7334,32624.0
2019-10-30 14:45:00,39.09,39.14,39.07,39.12,32313.0,36.7334,36.7804,36.7146,36.7616,32313.0
2019-10-30 14:50:00,39.13,39.25,39.13,39.18,47429.0,36.771,36.8838,36.771,36.818,47429.0
2019-10-30 14:55:00,39.19,39.27,39.18,39.27,34347.0,36.8274,36.9026,36.818,36.9026,34347.0
2019-10-30 15:00:00,39.28,39.37,39.28,39.35,38609.0,36.912,36.9965,36.912,36.9777,38609.0
2019-10-30 15:05:00,39.36,39.42,39.35,39.39,28768.0,36.9871,37.0435,36.9777,37.0153,28768.0
2019-10-30 15:10:00,39.4,39.41,39.36,39.37,26577.0,37.0247,37.0341,36.9871,36.9965,26577.0
2019-10-30 15:15:00,39.37,39.41,39.35,39.41,32098.0,36.9965,37.0341,36.9777,37.0341,32098.0
2019-10-30 15:20:00,39.41,39.47,39.39,39.45,85727.0,37.0341,37.0905,37.0153,37.0717,85727.0
2019-10-30 15:25:00,39.45,39.46,39.39,39.4,33544.0,37.0717,37.0811,37.0153,37.0247,33544.0
2019-10-30 15:30:00,39.41,39.42,39.38,39.41,42421.0,37.0341,37.0435,37.0059,37.0341,42421.0
2019-10-30 15:35:00,39.42,39.45,39.4,39.43,42480.0,37.0435,37.0717,37.0247,37.0529,42480.0
2019-10-30 15:40:00,39.43,39.46,39.42,39.45,56463.0,37.0529,37.0811,37.0435,37.0717,56463.0
2019-10-30 15:45:00,39.45,39.48,39.43,39.47,68931.0,37.0717,37.0999,37.0529,37.0905,68931.0
2019-10-30 15:50:00,39.47,39.52,39.46,39.52,83887.0,37.0905,37.1375,37.0811,37.1375,83887.0
2019-10-30 15:55:00,39.51,39.57,39.49,39.56,247297.0,37.1281,37.1845,37.1093,37.1751,247297.0
2019-10-31 09:30:00,39.63,39.63,39.23,39.34,49464.0,37.2409,37.2409,36.865,36.9684,49464.0
2019-10-31 09:35:00,39.34,39.38,39.18,39.25,22892.0,36.9684,37.0059,36.818,36.8838,22892.0
2019-10-31 09:40:00,39.26,39.31,39.18,39.21,21225.0,36.8932,36.9402,36.818,36.8462,21225.0
2019-10-31 09:45:00,39.2,39.29,39.15,39.19,35479.0,36.8368,36.9214,36.7898,36.8274,35479.0
2019-10-31 09:50:00,39.19,39.2,39.08,39.08,38870.0,36.8274,36.8368,36.724,36.724,38870.0
2019-10-31 09:55:00,39.07,39.19,39.04,39.19,27017.0,36.7146,36.8274,36.6864,36.8274,27017.0
2019-10-31 10:00:00,39.19,39.27,39.19,39.27,30071.0,36.8274,36.9026,36.8274,36.9026,30071.0
2019-10-31 10:05:00,39.27,39.33,39.26,39.29,22465.0,36.9026,36.959,36.8932,36.9214,22465.0
2019-10-31 10:10:00,39.3,39.31,39.24,39.27,23461.0,36.9308,36.9402,36.8744,36.9026,23461.0
2019-10-31 10:15:00,39.26,39.27,39.12,39.12,31644.0,36.8932,36.9026,36.7616,36.7616,31644.0
2019-10-31 10:20:00,39.12,39.14,39.03,39.05,27933.0,36.7616,36.7804,36.677,36.6958,27933.0
2019-10-31 10:25:00,39.05,39.07,38.97,38.99,16749.0,36.6958,36.7146,36.6207,36.6395,16749.0
2019-10-31 10:30:00,38.99,39.02,38.95,39.0,27841.0,36.6395,36.6676,36.6019,36.6488,27841.0
2019-10-31 10:35:00,38.99,39.09,38.98,39.09,17508.0,36.6395,36.7334,36.6301,36.7334,17508.0
2019-10-31 10:40:00,39.08,39.15,39.07,39.14,14482.0,36.724,36.7898,36.7146,36.7804,14482.0
2019-10-31 10:45:00,39.14,39.14,39.04,39.04,15566.0,36.7804,36.7804,36.6864,36.6864,15566.0
2019-10-31 10:50:00,39.03,39.09,39.02,39.05,17757.0,36.677,36.7334,36.6676,36.6958,17757.0
2019-10-31 10:55:00,39.05,39.1,39.04,39.09,17080.0,36.6958,36.7428,36.6864,36.7334,17080.0
2019-10-31 11:00:00,39.08,39.11,39.05,39.1,29631.0,36.724,36.7522,36.6958,36.7428,29631.0
2019-10-31 11:05:00,39.11,39.23,39.09,39.23,23511.0,36.7522,36.865,36.7334,36.865,23511.0
2019-10-31 11:10:00,39.23,39.26,39.2,39.23,35809.0,36.865,36.8932,36.8368,36.865,35809.0
2019-10-31 11:15:00,39.23,39.27,39.19,39.19,23874.0,36.865,36.9026,36.8274,36.8274,23874.0
2019-10-31 11:20:00,39.19,39.27,39.18,39.27,18762.0,36.8274,36.9026,36.818,36.9026,18762.0
2019-10-31 11:25:00,39.27,39.33,39.25,39.32,13954.0,36.9026,36.959,36.8838,36.9496,13954.0
2019-10-31 11:30:00,39.33,39.35,39.27,39.31,20326.0,36.959,36.9777,36.9026,36.9402,20326.0
2019-10-31 11:35:00,39.3,39.32,39.29,39.32,18025.0,36.9308,36.9496,36.9214,36.9496,18025.0
2019-10-31 11:40:00,39.31,39.32,39.19,39.22,23891.0,36.9402,36.9496,36.8274,36.8556,23891.0
2019-10-31 11:45:00,39.22,39.24,39.14,39.16,26112.0,36.8556,36.8744,36.7804,36.7992,26112.0
2019-10-31 11:50:00,39.15,39.19,39.12,39.19,21181.0,36.7898,36.8274,36.7616,36.8274,21181.0
2019-10-31 11:55:00,39.19,39.2,39.15,39.19,14094.0,36.8274,36.8368,36.7898,36.8274,14094.0
2019-10-31 12:00:00,39.19,39.22,39.16,39.19,28806.0,36.8274,36.8556,36.7992,36.8274,28806.0
2019-10-31 12:05:00,39.19,39.21,39.18,39.19,13354.0,36.8274,36.8462,36.818,36.8274,13354.0
2019-10-31 12:10:00,39.2,39.2,39.18,39.19,14342.0,36.8368,36.8368,36.818,36.8274,14342.0
2019-10-31 12:15:00,39.18,39.18,39.09,39.11,20620.0,36.818,36.818,36.7334,36.7522,20620.0
2019-10-31 12:20:00,39.12,39.13,39.07,39.08,33033.0,36.7616,36.771,36.7146,36.724,33033.0
2019-10-31 12:25:00,39.08,39.1,39.05,39.07,13444.0,36.724,36.7428,36.6958,36.7146,13444.0
2019-10-31 12:30:00,39.07,39.1,39.06,39.09,15682.0,36.7146,36.7428,36.7052,36.7334,15682.0
2019-10-31 12:35:00,39.1,39.12,39.01,39.02,32121.0,36.7428,36.7616,36.6582,36.6676,32121.0
2019-10-31 12:40:00,39.01,39.01,38.94,38.95,16104.0,36.6582,36.6582,36.5925,36.6019,16104.0
2019-10-31 12:45:00,38.95,38.96,38.92,38.92,16541.0,36.6019,36.6113,36.5737,36.5737,16541.0
2019-10-31 12:50:00,38.92,39.04,38.92,39.04,15995.0,36.5737,36.6864,36.5737,36.6864,15995.0
2019-10-31 12:55:00,39.04,39.05,39.02,39.02,8704.0,36.6864,36.6958,36.6676,36.6676,8704.0
2019-10-31 13:00:00,39.02,39.03,38.99,39.02,15119.0,36.6676,36.677,36.6395,36.6676,15119.0
2019-10-31 13:05:00,39.02,39.03,39.01,39.03,11048.0,36.6676,36.677,36.6582,36.677,11048.0
2019-10-31 13:10:00,39.03,39.07,39.01,39.01,17346.0,36.677,36.7146,36.6582,36.6582,17346.0
2019-10-31 13:15:00,39.02,39.06,39.0,39.04,11613.0,36.6676,36.7052,36.6488,36.6864,11613.0
2019-10-31 13:20:00,39.05,39.06,39.03,39.04,18573.0,36.6958,36.7052,36.677,36.6864,18573.0
2019-10-31 13:25:00,39.04,39.08,39.03,39.08,21594.0,36.6864,36.724,36.677,36.724,21594.0
2019-10-31 13:30:00,39.08,39.16,39.08,39.09,20052.0,36.724,36.7992,36.724,36.7334,20052.0
2019-10-31 13:35:00,39.09,39.11,39.05,39.06,9915.0,36.7334,36.7522,36.6958,36.7052,9915.0
2019-10-31 13:40:00,39.06,39.07,39.04,39.06,28974.0,36.7052,36.7146,36.6864,36.7052,28974.0
2019-10-31 13:45:00,39.05,39.1,39.04,39.09,16272.0,36.6958,36.7428,36.6864,36.7334,16272.0
2019-10-31 13:50:00,39.09,39.09,39.03,39.03,13454.0,36.7334,36.7334,36.677,36.677,13454.0
2019-10-31 13:55:00,39.04,39.04,39.0,39.02,13991.0,36.6864,36.6864,36.6488,36.6676,13991.0
2019-10-31 14:00:00,39.02,39.03,39.0,39.02,12532.0,36.6676,36.677,36.6488,36.6676,12532.0
2019-10-31 14:05:00,39.02,39.04,39.0,39.01,8190.0,36.6676,36.6864,36.6488,36.6582,8190.0
2019-10-31 14:10:00,39.0,39.05,39.0,39.05,18704.0,36.6488,36.6958,36.6488,36.6958,18704.0
2019-10-31 14:15:00,39.04,39.05,39.01,39.03,12683.0,36.6864,36.6958,36.6582,36.677,12683.0
2019-10-31 14:20:00,39.04,39.05,39.02,39.04,15803.0,36.6864,36.6958,36.6676,36.6864,15803.0
2019-10-31 14:25:00,39.04,39.09,39.03,39.09,18720.0,36.6864,36.7334,36.677,36.7334,18720.0
2019-10-31 14:30:00,39.08,39.13,39.06,39.12,13432.0,36.724,36.771,36.7052,36.7616,13432.0
2019-10-31 14:35:00,39.12,39.14,39.05,39.06,28375.0,36.7616,36.7804,36.6958,36.7052,28375.0
2019-10-31 14:40:00,39.06,39.07,39.02,39.03,16373.0,36.7052,36.7146,36.6676,36.677,16373.0
2019-10-31 14:45:00,39.03,39.04,39.01,39.04,24598.0,36.677,36.6864,36.6582,36.6864,24598.0
2019-10-31 14:50:00,39.04,39.07,39.02,39.07,22463.0,36.6864,36.7146,36.6676,36.7146,22463.0
2019-10-31 14:55:00,39.07,39.07,39.02,39.05,21340.0,36.7146,36.7146,36.6676,36.6958,21340.0
2019-10-31 15:00:00,39.05,39.06,39.04,39.05,16911.0,36.6958,36.7052,36.6864,36.6958,16911.0
2019-10-31 15:05:00,39.05,39.07,39.03,39.05,19217.0,36.6958,36.7146,36.677,36.6958,19217.0
2019-10-31 15:10:00,39.05,39.06,39.03,39.04,16455.0,36.6958,36.7052,36.677,36.6864,16455.0
2019-10-31 15:15:00,39.04,39.06,39.02,39.06,28619.0,36.6864,36.7052,36.6676,36.7052,28619.0
2019-10-31 15:20:00,39.06,39.11,39.05,39.11,33877.0,36.7052,36.7522,36.6958,36.7522,33877.0
2019-10-31 15:25:00,39.11,39.15,39.08,39.14,33211.0,36.7522,36.7898,36.724,36.7804,33211.0
2019-10-31 15:30:00,39.14,39.19,39.13,39.16,29504.0,36.7804,36.8274,36.771,36.7992,29504.0
2019-10-31 15:35:00,39.16,39.17,39.11,39.13,56016.0,36.7992,36.8086,36.7522,36.771,56016.0
2019-10-31 15:40:00,39.13,39.16,39.11,39.14,46795.0,36.771,36.7992,36.7522,36.7804,46795.0
2019-10-31 15:45:00,39.15,39.15,39.12,39.12,44359.0,36.7898,36.7898,36.7616,36.7616,44359.0
2019-10-31 15:50:00,39.13,39.15,39.08,39.15,81853.0,36.771,36.7898,36.724,36.7898,81853.0
2019-10-31 15:55:00,39.14,39.25,39.13,39.23,208663.0,36.7804,36.8838,36.771,36.865,208663.0
2019-11-01 09:30:00,39.45,39.54,39.34,39.41,39363.0,37.0717,37.1563,36.9684,37.0341,39363.0
2019-11-01 09:35:00,39.42,39.54,39.42,39.43,24507.0,37.0435,37.1563,37.0435,37.0529,24507.0
2019-11-01 09:40:00,39.42,39.47,39.35,39.41,22715.0,37.0435,37.0905,36.9777,37.0341,22715.0
2019-11-01 09:45:00,39.43,39.53,39.41,39.51,53602.0,37.0529,37.1469,37.0341,37.1281,53602.0
2019-11-01 09:50:00,39.52,39.62,39.5,39.6,27521.0,37.1375,37.2315,37.1187,37.2127,27521.0
2019-11-01 09:55:00,39.61,39.62,39.52,39.62,17216.0,37.2221,37.2315,37.1375,37.2315,17216.0
2019-11-01 10:00:00,39.61,39.66,39.57,39.63,30498.0,37.2221,37.2691,37.1845,37.2409,30498.0
2019-11-01 10:05:00,39.63,39.63,39.53,39.55,27720.0,37.2409,37.2409,37.1469,37.1657,27720.0
2019-11-01 10:10:00,39.54,39.56,39.49,39.52,33287.0,37.1563,37.1751,37.1093,37.1375,33287.0
2019-11-01 10:15:00,39.52,39.56,39.49,39.55,18022.0,37.1375,37.1751,37.1093,37.1657,18022.0
2019-11-01 10:20:00,39.55,39.69,39.55,39.68,40787.0,37.1657,37.2973,37.1657,37.2879,40787.0
2019-11-01 10:25:00,39.68,39.74,39.68,39.69,15603.0,37.2879,37.3442,37.2879,37.2973,15603.0
2019-11-01 10:30:00,39.69,39.71,39.67,39.7,17524.0,37.2973,37.316,37.2785,37.3066,17524.0
2019-11-01 10:35:00,39.7,39.76,39.67,39.69,54906.0,37.3066,37.363,37.2785,37.2973,54906.0
2019-11-01 10:40:00,39.68,39.69,39.64,39.66,28380.0,37.2879,37.2973,37.2503,37.2691,28380.0
2019-11-01 10:45:00,39.66,39.71,39.64,39.64,33321.0,37.2691,37.316,37.2503,37.2503,33321.0
2019-11-01 10:50:00,39.65,39.67,39.63,39.67,16752.0,37.2597,37.2785,37.2409,37.2785,16752.0
2019-11-01 10:55:00,39.67,39.67,39.58,39.59,31179.0,37.2785,37.2785,37.1939,37.2033,31179.0
2019-11-01 11:00:00,39.59,39.67,39.58,39.67,29752.0,37.2033,37.2785,37.1939,37.2785,29752.0
2019-11-01 11:05:00,39.69,39.72,39.66,39.72,18623.0,37.2973,37.3254,37.2691,37.3254,18623.0
2019-11-01 11:10:00,39.72,39.72,39.69,39.71,18117.0,37.3254,37.3254,37.2973,37.316,18117.0
2019-11-01 11:15:00,39.71,39.77,39.71,39.77,28261.0,37.316,37.3724,37.316,37.3724,28261.0
2019-11-01 11:20:00,39.77,39.77,39.69,39.69,24874.0,37.3724,37.3724,37.2973,37.2973,24874.0
2019-11-01 11:25:00,39.69,39.75,39.69,39.75,15676.0,37.2973,37.3536,37.2973,37.3536,15676.0
2019-11-01 11:30:00,39.74,39.76,39.71,39.76,25647.0,37.3442,37.363,37.316,37.363,25647.0
2019-11-01 11:35:00,39.77,39.83,39.75,39.82,19552.0,37.3724,37.4288,37.3536,37.4194,19552.0
2019-11-01 11:40:00,39.82,39.84,39.8,39.84,11314.0,37.4194,37.4382,37.4006,37.4382,11314.0
2019-11-01 11:45:00,39.84,39.89,39.79,39.88,30828.0,37.4382,37.4852,37.3912,37.4758,30828.0
2019-11-01 11:50:00,39.88,39.93,39.86,39.89,28677.0,37.4758,37.5228,37.457,37.4852,28677.0
2019-11-01 11:55:00,39.89,39.91,39.84,39.88,23403.0,37.4852,37.504,37.4382,37.4758,23403.0
2019-11-01 12:00:00,39.88,39.88,39.85,39.86,21671.0,37.4758,37.4758,37.4476,37.457,21671.0
2019-11-01 12:05:00,39.87,39.93,39.87,39.9,32416.0,37.4664,37.5228,37.4664,37.4946,32416.0
2019-11-01 12:10:00,39.9,39.95,39.88,39.95,17225.0,37.4946,37.5416,37.4758,37.5416,17225.0
2019-11-01 12:15:00,39.95,39.96,39.93,39.94,35004.0,37.5416,37.551,37.5228,37.5322,35004.0
2019-11-01 12:20:00,39.93,39.98,39.92,39.96,28461.0,37.5228,37.5698,37.5134,37.551,28461.0
2019-11-01 12:25:00,39.96,39.97,39.86,39.87,30956.0,37.551,37.5604,37.457,37.4664,30956.0
2019-11-01 12:30:00,39.87,39.87,39.81,39.82,24130.0,37.4664,37.4664,37.41,37.4194,24130.0
2019-11-01 12:35:00,39.83,39.86,39.82,39.83,24411.0,37.4288,37.457,37.4194,37.4288,24411.0
2019-11-01 12:40:00,39.83,39.85,39.81,39.84,15767.0,37.4288,37.4476,37.41,37.4382,15767.0
2019-11-01 12:45:00,39.84,39.84,39.79,39.79,31238.0,37.4382,37.4382,37.3912,37.3912,31238.0
2019-11-01 12:50:00,39.8,39.8,39.77,39.79,12556.0,37.4006,37.4006,37.3724,37.3912,12556.0
2019-11-01 12:55:00,39.78,39.81,39.76,39.78,29008.0,37.3818,37.41,37.363,37.3818,29008.0
2019-11-01 13:00:00,39.79,39.85,39.78,39.84,20639.0,37.3912,37.4476,37.3818,37.4382,20639.0
2019-11-01 13:05:00,39.85,39.91,39.84,39.9,12689.0,37.4476,37.504,37.4382,37.4946,12689.0
2019-11-01 13:10:00,39.9,39.93,39.9,39.93,16302.0,37.4946,37.5228,37.4946,37.5228,16302.0
2019-11-01 13:15:00,39.93,39.94,39.9,39.91,31129.0,37.5228,37.5322,37.4946,37.504,31129.0
2019-11-01 13:20:00,39.9,39.96,39.9,39.95,17487.0,37.4946,37.551,37.4946,37.5416,17487.0
2019-11-01 13:25:00,39.96,39.97,39.95,39.96,18313.0,37.551,37.5604,37.5416,37.551,18313.0
2019-11-01 13:30:00,39.97,40.02,39.97,40.01,47362.0,37.5604,37.6074,37.5604,37.598,47362.0
2019-11-01 13:35:00,40.01,40.04,40.0,40.04,23927.0,37.598,37.6262,37.5886,37.6262,23927.0
2019-11-01 13:40:00,40.04,40.04,40.01,40.02,19953.0,37.6262,37.6262,37.598,37.6074,19953.0
2019-11-01 13:45:00,40.02,40.02,39.98,40.01,21822.0,37.6074,37.6074,37.5698,37.598,21822.0
2019-11-01 13:50:00,40.01,40.07,40.0,40.05,32087.0,37.598,37.6543,37.5886,37.6355,32087.0
2019-11-01 13:55:00,40.05,40.06,39.98,39.98,39807.0,37.6355,37.6449,37.5698,37.5698,39807.0
2019-11-01 14:00:00,39.99,40.0,39.95,40.0,30288.0,37.5792,37.5886,37.5416,37.5886,30288.0
2019-11-01 14:05:00,40.0,40.01,39.97,40.01,21748.0,37.5886,37.598,37.5604,37.598,21748.0
2019-11-01 14:10:00,40.01,40.05,40.0,40.04,31486.0,37.598,37.6355,37.5886,37.6262,31486.0
2019-11-01 14:15:00,40.04,40.04,39.91,39.91,32674.0,37.6262,37.6262,37.504,37.504,32674.0
2019-11-01 14:20:00,39.92,39.93,39.86,39.87,28255.0,37.5134,37.5228,37.457,37.4664,28255.0
2019-11-01 14:25:00,39.87,39.89,39.86,39.89,17611.0,37.4664,37.4852,37.457,37.4852,17611.0
2019-11-01 14:30:00,39.89,39.92,39.88,39.91,26455.0,37.4852,37.5134,37.4758,37.504,26455.0
2019-11-01 14:35:00,39.91,39.92,39.82,39.82,43962.0,37.504,37.5134,37.4194,37.4194,43962.0
2019-11-01 14:40:00,39.83,39.83,39.81,39.82,16632.0,37.4288,37.4288,37.41,37.4194,16632.0
2019-11-01 14:45:00,39.82,39.84,39.75,39.76,37470.0,37.4194,37.4382,37.3536,37.363,37470.0
2019-11-01 14:50:00,39.76,39.8,39.75,39.8,44600.0,37.363,37.4006,37.3536,37.4006,44600.0
2019-11-01 14:55:00,39.8,39.83,39.76,39.76,41061.0,37.4006,37.4288,37.363,37.363,41061.0
2019-11-01 15:00:00,39.77,39.79,39.76,39.77,26094.0,37.3724,37.3912,37.363,37.3724,26094.0
2019-11-01 15:05:00,39.77,39.82,39.77,39.8,33037.0,37.3724,37.4194,37.3724,37.4006,33037.0
2019-11-01 15:10:00,39.8,39.82,39.79,39.82,34134.0,37.4006,37.4194,37.3912,37.4194,34134.0
2019-11-01 15:15:00,39.82,39.84,39.8,39.8,46212.0,37.4194,37.4382,37.4006,37.4006,46212.0
2019-11-01 15:20:00,39.8,39.81,39.77,39.77,31425.0,37.4006,37.41,37.3724,37.3724,31425.0
2019-11-01 15:25:00,39.77,39.83,39.76,39.82,35176.0,37.3724,37.4288,37.363,37.4194,35176.0
2019-11-01 15:30:00,39.82,39.93,39.82,39.91,59588.0,37.4194,37.5228,37.4194,37.504,59588.0
2019-11-01 15:35:00,39.92,39.93,39.89,39.9,54516.0,37.5134,37.5228,37.4852,37.4946,54516.0
2019-11-01 15:40:00,39.9,39.92,39.88,39.9,63113.0,37.4946,37.5134,37.4758,37.4946,63113.0
2019-11-01 15:45:00,39.91,39.94,39.89,39.93,73160.0,37.504,37.5322,37.4852,37.5228,73160.0
2019-11-01 15:50:00,39.93,39.94,39.91,39.93,105807.0,37.5228,37.5322,37.504,37.5228,105807.0
2019-11-01 15:55:00,39.93,40.03,39.92,40.03,289969.0,37.5228,37.6168,37.5134,37.6168,289969.0
2019-11-04 09:30:00,39.74,39.79,39.22,39.36,169204.0,37.3442,37.3912,36.8556,36.9871,169204.0
2019-11-04 09:35:00,39.36,39.56,39.3,39.46,40052.0,36.9871,37.1751,36.9308,37.0811,40052.0
2019-11-04 09:40:00,39.48,39.51,39.25,39.26,37267.0,37.0999,37.1281,36.8838,36.8932,37267.0
2019-11-04 09:45:00,39.25,39.25,39.08,39.09,51127.0,36.8838,36.8838,36.724,36.7334,51127.0
2019-11-04 09:50:00,39.09,39.21,39.08,39.18,45401.0,36.7334,36.8462,36.724,36.818,45401.0
2019-11-04 09:55:00,39.18,39.18,39.02,39.03,25769.0,36.818,36.818,36.6676,36.677,25769.0
2019-11-04 10:00:00,39.04,39.1,38.96,39.07,69651.0,36.6864,36.7428,36.6113,36.7146,69651.0
2019-11-04 10:05:00,39.06,39.09,38.98,39.02,44044.0,36.7052,36.7334,36.6301,36.6676,44044.0
2019-11-04 10:10:00,39.02,39.12,39.0,39.12,76726.0,36.6676,36.7616,36.6488,36.7616,76726.0
2019-11-04 10:15:00,39.12,39.17,39.08,39.16,52713.0,36.7616,36.8086,36.724,36.7992,52713.0
2019-11-04 10:20:00,39.16,39.16,39.05,39.07,48878.0,36.7992,36.7992,36.6958,36.7146,48878.0
2019-11-04 10:25:00,39.08,39.08,38.96,38.96,61294.0,36.724,36.724,36.6113,36.6113,61294.0
2019-11-04 10:30:00,38.96,38.97,38.91,38.94,28624.0,36.6113,36.6207,36.5643,36.5925,28624.0
2019-11-04 10:35:00,38.94,38.97,38.87,38.88,30112.0,36.5925,36.6207,36.5267,36.5361,30112.0
2019-11-04 10:40:00,38.87,38.87,38.76,38.76,37866.0,36.5267,36.5267,36.4233,36.4233,37866.0
2019-11-04 10:45:00,38.76,38.76,38.66,38.69,40488.0,36.4233,36.4233,36.3293,36.3575,40488.0
2019-11-04 10:50:00,38.69,38.83,38.69,38.74,52581.0,36.3575,36.4891,36.3575,36.4045,52581.0
2019-11-04 10:55:00,38.74,38.79,38.74,38.76,50097.0,36.4045,36.4515,36.4045,36.4233,50097.0
2019-11-04 11:00:00,38.78,38.83,38.77,38.77,31987.0,36.4421,36.4891,36.4327,36.4327,31987.0
2019-11-04 11:05:00,38.77,38.8,38.75,38.79,60651.0,36.4327,36.4609,36.4139,36.4515,60651.0
2019-11-04 11:10:00,38.78,38.85,38.77,38.85,22129.0,36.4421,36.5079,36.4327,36.5079,22129.0
2019-11-04 11:15:00,38.84,38.88,38.79,38.84,43550.0,36.4985,36.5361,36.4515,36.4985,43550.0
2019-11-04 11:20:00,38.83,38.92,38.83,38.84,38484.0,36.4891,36.5737,36.4891,36.4985,38484.0
2019-11-04 11:25:00,38.85,38.92,38.85,38.88,23556.0,36.5079,36.5737,36.5079,36.5361,23556.0
2019-11-04 11:30:00,38.88,38.9,38.77,38.8,61986.0,36.5361,36.5549,36.4327,36.4609,61986.0
2019-11-04 11:35:00,38.8,38.8,38.71,38.73,46482.0,36.4609,36.4609,36.3763,36.3951,46482.0
2019-11-04 11:40:00,38.72,38.75,38.67,38.67,27416.0,36.3857,36.4139,36.3387,36.3387,27416.0
2019-11-04 11:45:00,38.67,38.67,38.57,38.61,75006.0,36.3387,36.3387,36.2448,36.2824,75006.0
2019-11-04 11:50:00,38.61,38.71,38.6,38.69,26718.0,36.2824,36.3763,36.273,36.3575,26718.0
2019-11-04 11:55:00,38.68,38.69,38.63,38.64,18857.0,36.3481,36.3575,36.3012,36.3106,18857.0
2019-11-04 12:00:00,38.64,38.67,38.59,38.65,36831.0,36.3106,36.3387,36.2636,36.3199,36831.0
2019-11-04 12:05:00,38.65,38.65,38.54,38.55,27527.0,36.3199,36.3199,36.2166,36.226,27527.0
2019-11-04 12:10:00,38.55,38.62,38.51,38.62,43169.0,36.226,36.2918,36.1884,36.2918,43169.0
2019-11-04 12:15:00,38.62,38.65,38.58,38.58,32776.0,36.2918,36.3199,36.2542,36.2542,32776.0
2019-11-04 12:20:00,38.58,38.59,38.53,38.54,20379.0,36.2542,36.2636,36.2072,36.2166,20379.0
2019-11-04 12:25:00,38.54,38.56,38.49,38.52,126627.0,36.2166,36.2354,36.1696,36.1978,126627.0
2019-11-04 12:30:00,38.51,38.52,38.46,38.52,53086.0,36.1884,36.1978,36.1414,36.1978,53086.0
2019-11-04 12:35:00,38.52,38.52,38.45,38.45,42172.0,36.1978,36.1978,36.132,36.132,42172.0
2019-11-04 12:40:00,38.45,38.49,38.44,38.47,21437.0,36.132,36.1696,36.1226,36.1508,21437.0
2019-11-04 12:45:00,38.46,38.49,38.44,38.45,23360.0,36.1414,36.1696,36.1226,36.132,23360.0
2019-11-04 12:50:00,38.46,38.51,38.44,38.5,47873.0,36.1414,36.1884,36.1226,36.179,47873.0
2019-11-04 12:55:00,38.5,38.52,38.49,38.51,43304.0,36.179,36.1978,36.1696,36.1884,43304.0
2019-11-04 13:00:00,38.51,38.51,38.38,38.38,56972.0,36.1884,36.1884,36.0662,36.0662,56972.0
2019-11-04 13:05:00,38.38,38.41,38.37,38.4,66078.0,36.0662,36.0944,36.0568,36.085,66078.0
2019-11-04 13:10:00,38.41,38.49,38.41,38.48,24181.0,36.0944,36.1696,36.0944,36.1602,24181.0
2019-11-04 13:15:00,38.49,38.52,38.46,38.48,43407.0,36.1696,36.1978,36.1414,36.1602,43407.0
2019-11-04 13:20:00,38.47,38.55,38.47,38.53,75700.0,36.1508,36.226,36.1508,36.2072,75700.0
2019-11-04 13:25:00,38.52,38.53,38.47,38.47,13192.0,36.1978,36.2072,36.1508,36.1508,13192.0
2019-11-04 13:30:00,38.46,38.46,38.41,38.44,31577.0,36.1414,36.1414,36.0944,36.1226,31577.0
2019-11-04 13:35:00,38.44,38.45,38.37,38.4,67084.0,36.1226,36.132,36.0568,36.085,67084.0
2019-11-04 13:40:00,38.39,38.41,38.38,38.41,37085.0,36.0756,36.0944,36.0662,36.0944,37085.0
2019-11-04 13:45:00,38.41,38.46,38.39,38.46,49971.0,36.0944,36.1414,36.0756,36.1414,49971.0
2019-11-04 13:50:00,38.46,38.46,38.36,38.36,24533.0,36.1414,36.1414,36.0474,36.0474,24533.0
2019-11-04 13:55:00,38.36,38.37,38.22,38.22,48234.0,36.0474,36.0568,35.9159,35.9159,48234.0
2019-11-04 14:00:00,38.23,38.27,38.21,38.25,47555.0,35.9253,35.9629,35.9065,35.9441,47555.0
2019-11-04 14:05:00,38.24,38.26,38.19,38.2,36916.0,35.9347,35.9535,35.8877,35.8971,36916.0
2019-11-04 14:10:00,38.19,38.21,38.15,38.19,115850.0,35.8877,35.9065,35.8501,35.8877,115850.0
2019-11-04 14:15:00,38.19,38.22,38.15,38.16,56249.0,35.8877,35.9159,35.8501,35.8595,56249.0
2019-11-04 14:20:00,38.15,38.16,38.07,38.07,62666.0,35.8501,35.8595,35.7749,35.7749,62666.0
2019-11-04 14:25:00,38.07,38.11,38.05,38.09,66176.0,35.7749,35.8125,35.7561,35.7937,66176.0
2019-11-04 14:30:00,38.09,38.16,38.08,38.13,55543.0,35.7937,35.8595,35.7843,35.8313,55543.0
2019-11-04 14:35:00,38.13,38.14,38.09,38.1,40849.0,35.8313,35.8407,35.7937,35.8031,40849.0
2019-11-04 14:40:00,38.1,38.13,38.05,38.06,73500.0,35.8031,35.8313,35.7561,35.7655,73500.0
2019-11-04 14:45:00,38.06,38.07,38.01,38.02,73795.0,35.7655,35.7749,35.7185,35.7279,73795.0
2019-11-04 14:50:00,38.02,38.04,37.98,38.01,86604.0,35.7279,35.7467,35.6903,35.7185,86604.0
2019-11-04 14:55:00,38.0,38.08,38.0,38.05,87574.0,35.7091,35.7843,35.7091,35.7561,87574.0
2019-11-04 15:00:00,38.05,38.06,38.03,38.05,90156.0,35.7561,35.7655,35.7373,35.7561,90156.0
2019-11-04 15:05:00,38.04,38.05,37.97,37.98,97173.0,35.7467,35.7561,35.6809,35.6903,97173.0
2019-11-04 15:10:00,37.97,38.0,37.97,37.98,39080.0,35.6809,35.7091,35.6809,35.6903,39080.0
2019-11-04 15:15:00,37.99,38.05,37.99,38.05,73921.0,35.6997,35.7561,35.6997,35.7561,73921.0
2019-11-04 15:20:00,38.05,38.07,38.03,38.06,72437.0,35.7561,35.7749,35.7373,35.7655,72437.0
2019-11-04 15:25:00,38.07,38.07,38.0,38.02,119741.0,35.7749,35.7749,35.7091,35.7279,119741.0
2019-11-04 15:30:00,38.02,38.08,38.01,38.02,146986.0,35.7279,35.7843,35.7185,35.7279,146986.0
2019-11-04 15:35:00,38.02,38.05,37.98,38.02,91198.0,35.7279,35.7561,35.6903,35.7279,91198.0
2019-11-04 15:40:00,38.03,38.04,38.0,38.01,105848.0,35.7373,35.7467,35.7091,35.7185,105848.0
2019-11-04 15:45:00,38.01,38.04,38.0,38.04,111257.0,35.7185,35.7467,35.7091,35.7467,111257.0
2019-11-04 15:50:00,38.04,38.06,38.02,38.06,175651.0,35.7467,35.7655,35.7279,35.7655,175651.0
2019-11-04 15:55:00,38.06,38.18,38.04,38.15,326515.0,35.7655,35.8783,35.7467,35.8501,326515.0
2019-11-05 09:30:00,38.12,38.14,37.92,37.93,86607.0,35.8219,35.8407,35.634,35.6434,86607.0
2019-11-05 09:35:00,37.94,38.17,37.86,38.17,64050.0,35.6528,35.8689,35.5776,35.8689,64050.0
2019-11-05 09:40:00,38.17,38.18,38.04,38.12,65912.0,35.8689,35.8783,35.7467,35.8219,65912.0
2019-11-05 09:45:00,38.13,38.17,38.03,38.05,88750.0,35.8313,35.8689,35.7373,35.7561,88750.0
2019-11-05 09:50:00,38.03,38.13,38.02,38.12,41879.0,35.7373,35.8313,35.7279,35.8219,41879.0
2019-11-05 09:55:00,38.11,38.13,38.04,38.1,27092.0,35.8125,35.8313,35.7467,35.8031,27092.0
2019-11-05 10:00:00,38.12,38.13,37.99,38.1,37525.0,35.8219,35.8313,35.6997,35.8031,37525.0
2019-11-05 10:05:00,38.11,38.11,37.95,37.96,54526.0,35.8125,35.8125,35.6621,35.6715,54526.0
2019-11-05 10:10:00,37.95,37.96,37.66,37.67,59470.0,35.6621,35.6715,35.3896,35.399,59470.0
2019-11-05 10:15:00,37.66,37.85,37.62,37.84,55321.0,35.3896,35.5682,35.352,35.5588,55321.0
2019-11-05 10:20:00,37.84,37.94,37.8,37.92,36916.0,35.5588,35.6528,35.5212,35.634,36916.0
2019-11-05 10:25:00,37.91,37.92,37.74,37.75,29114.0,35.6246,35.634,35.4648,35.4742,29114.0
2019-11-05 10:30:00,37.74,37.87,37.71,37.83,30445.0,35.4648,35.587,35.4366,35.5494,30445.0
2019-11-05 10:35:00,37.83,37.9,37.76,37.78,27526.0,35.5494,35.6152,35.4836,35.5024,27526.0
2019-11-05 10:40:00,37.76,37.76,37.62,37.63,18886.0,35.4836,35.4836,35.352,35.3614,18886.0
2019-11-05 10:45:00,37.63,37.75,37.63,37.75,26903.0,35.3614,35.4742,35.3614,35.4742,26903.0
2019-11-05 10:50:00,37.74,37.81,37.72,37.78,26362.0,35.4648,35.5306,35.446,35.5024,26362.0
2019-11-05 10:55:00,37.78,37.79,37.69,37.72,85000.0,35.5024,35.5118,35.4178,35.446,85000.0
2019-11-05 11:00:00,37.73,37.78,37.71,37.74,35242.0,35.4554,35.5024,35.4366,35.4648,35242.0
2019-11-05 11:05:00,37.74,37.75,37.68,37.7,122422.0,35.4648,35.4742,35.4084,35.4272,122422.0
2019-11-05 11:10:00,37.7,37.74,37.69,37.73,28834.0,35.4272,35.4648,35.4178,35.4554,28834.0
2019-11-05 11:15:00,37.73,37.83,37.72,37.83,28150.0,35.4554,35.5494,35.446,35.5494,28150.0
2019-11-05 11:20:00,37.83,37.87,37.79,37.87,29422.0,35.5494,35.587,35.5118,35.587,29422.0
2019-11-05 11:25:00,37.86,37.91,37.85,37.91,44155.0,35.5776,35.6246,35.5682,35.6246,44155.0
2019-11-05 11:30:00,37.91,38.03,37.9,38.02,35380.0,35.6246,35.7373,35.6152,35.7279,35380.0
2019-11-05 11:35:00,38.02,38.07,37.99,38.06,172624.0,35.7279,35.7749,35.6997,35.7655,172624.0
2019-11-05 11:40:00,38.05,38.06,37.96,37.99,33264.0,35.7561,35.7655,35.6715,35.6997,33264.0
2019-11-05 11:45:00,38.0,38.02,37.9,37.94,31983.0,35.7091,35.7279,35.6152,35.6528,31983.0
2019-11-05 11:50:00,37.95,38.09,37.94,38.08,33918.0,35.6621,35.7937,35.6528,35.7843,33918.0
2019-11-05 11:55:00,38.1,38.11,38.05,38.06,33229.0,35.8031,35.8125,35.7561,35.7655,33229.0
2019-11-05 12:00:00,38.05,38.11,38.02,38.09,36424.0,35.7561,35.8125,35.7279,35.7937,36424.0
2019-11-05 12:05:00,38.09,38.12,38.06,38.11,33435.0,35.7937,35.8219,35.7655,35.8125,33435.0
2019-11-05 12:10:00,38.12,38.14,38.08,38.09,18205.0,35.8219,35.8407,35.7843,35.7937,18205.0
2019-11-05 12:15:00,38.09,38.1,37.97,37.99,26355.0,35.7937,35.8031,35.6809,35.6997,26355.0
2019-11-05 12:20:00,37.99,38.02,37.96,38.01,24610.0,35.6997,35.7279,35.6715,35.7185,24610.0
2019-11-05 12:25:00,38.01,38.04,37.94,37.94,63422.0,35.7185,35.7467,35.6528,35.6528,63422.0
2019-11-05 12:30:00,37.95,37.95,37.91,37.93,26271.0,35.6621,35.6621,35.6246,35.6434,26271.0
2019-11-05 12:35:00,37.92,37.93,37.86,37.88,25948.0,35.634,35.6434,35.5776,35.5964,25948.0
2019-11-05 12:40:00,37.88,37.89,37.82,37.89,30105.0,35.5964,35.6058,35.54,35.6058,30105.0
2019-11-05 12:45:00,37.89,37.92,37.88,37.91,24398.0,35.6058,35.634,35.5964,35.6246,24398.0
2019-11-05 12:50:00,37.92,37.96,37.91,37.93,17964.0,35.634,35.6715,35.6246,35.6434,17964.0
2019-11-05 12:55:00,37.94,37.94,37.88,37.91,42039.0,35.6528,35.6528,35.5964,35.6246,42039.0
2019-11-05 13:00:00,37.92,37.95,37.9,37.91,11631.0,35.634,35.6621,35.6152,35.6246,11631.0
2019-11-05 13:05:00,37.91,37.92,37.85,37.91,17546.0,35.6246,35.634,35.5682,35.6246,17546.0
2019-11-05 13:10:00,37.9,37.91,37.87,37.91,12403.0,35.6152,35.6246,35.587,35.6246,12403.0
2019-11-05 13:15:00,37.91,37.91,37.85,37.88,10923.0,35.6246,35.6246,35.5682,35.5964,10923.0
2019-11-05 13:20:00,37.88,37.88,37.84,37.87,11946.0,35.5964,35.5964,35.5588,35.587,11946.0
2019-11-05 13:25:00,37.85,37.87,37.83,37.83,19911.0,35.5682,35.587,35.5494,35.5494,19911.0
2019-11-05 13:30:00,37.83,37.87,37.81,37.85,20751.0,35.5494,35.587,35.5306,35.5682,20751.0
2019-11-05 13:35:00,37.86,37.86,37.82,37.84,21688.0,35.5776,35.5776,35.54,35.5588,21688.0
2019-11-05 13:40:00,37.85,37.93,37.84,37.89,16650.0,35.5682,35.6434,35.5588,35.6058,16650.0
2019-11-05 13:45:00,37.88,37.88,37.82,37.88,24309.0,35.5964,35.5964,35.54,35.5964,24309.0
2019-11-05 13:50:00,37.87,37.87,37.82,37.84,13014.0,35.587,35.587,35.54,35.5588,13014.0
2019-11-05 13:55:00,37.84,37.86,37.83,37.84,17007.0,35.5588,35.5776,35.5494,35.5588,17007.0
2019-11-05 14:00:00,37.84,37.84,37.79,37.81,22093.0,35.5588,35.5588,35.5118,35.5306,22093.0
2019-11-05 14:05:00,37.82,37.9,37.81,37.87,19808.0,35.54,35.6152,35.5306,35.587,19808.0
2019-11-05 14:10:00,37.88,37.92,37.87,37.91,17955.0,35.5964,35.634,35.587,35.6246,17955.0
2019-11-05 14:15:00,37.91,37.93,37.89,37.91,23178.0,35.6246,35.6434,35.6058,35.6246,23178.0
2019-11-05 14:20:00,37.91,38.03,37.89,38.0,89751.0,35.6246,35.7373,35.6058,35.7091,89751.0
2019-11-05 14:25:00,38.01,38.02,37.98,38.02,13720.0,35.7185,35.7279,35.6903,35.7279,13720.0
2019-11-05 14:30:00,38.02,38.1,38.0,38.1,18320.0,35.7279,35.8031,35.7091,35.8031,18320.0
2019-11-05 14:35:00,38.1,38.22,38.1,38.22,32592.0,35.8031,35.9159,35.8031,35.9159,32592.0
2019-11-05 14:40:00,38.22,38.22,38.16,38.18,21937.0,35.9159,35.9159,35.8595,35.8783,21937.0
2019-11-05 14:45:00,38.19,38.2,38.17,38.19,11973.0,35.8877,35.8971,35.8689,35.8877,11973.0
2019-11-05 14:50:00,38.2,38.23,38.18,38.23,22299.0,35.8971,35.9253,35.8783,35.9253,22299.0
2019-11-05 14:55:00,38.23,38.25,38.21,38.23,18927.0,35.9253,35.9441,35.9065,35.9253,18927.0
2019-11-05 15:00:00,38.23,38.27,38.2,38.26,25658.0,35.9253,35.9629,35.8971,35.9535,25658.0
2019-11-05 15:05:00,38.26,38.27,38.22,38.23,18888.0,35.9535,35.9629,35.9159,35.9253,18888.0
2019-11-05 15:10:00,38.23,38.26,38.21,38.26,14338.0,35.9253,35.9535,35.9065,35.9535,14338.0
2019-11-05 15:15:00,38.25,38.29,38.24,38.29,34020.0,35.9441,35.9817,35.9347,35.9817,34020.0
2019-11-05 15:20:00,38.28,38.29,38.22,38.23,24762.0,35.9723,35.9817,35.9159,35.9253,24762.0
2019-11-05 15:25:00,38.23,38.26,38.19,38.21,15042.0,35.9253,35.9535,35.8877,35.9065,15042.0
2019-11-05 15:30:00,38.21,38.27,38.21,38.27,36627.0,35.9065,35.9629,35.9065,35.9629,36627.0
2019-11-05 15:35:00,38.27,38.31,38.26,38.29,56172.0,35.9629,36.0004,35.9535,35.9817,56172.0
2019-11-05 15:40:00,38.3,38.3,38.28,38.29,43860.0,35.991,35.991,35.9723,35.9817,43860.0
2019-11-05 15:45:00,38.28,38.31,38.28,38.3,120571.0,35.9723,36.0004,35.9723,35.991,120571.0
2019-11-05 15:50:00,38.3,38.34,38.29,38.3,96819.0,35.991,36.0286,35.9817,35.991,96819.0
2019-11-05 15:55:00,38.31,38.31,38.21,38.28,250269.0,36.0004,36.0004,35.9065,35.9723,250269.0
2019-11-06 09:30:00,38.39,38.52,38.35,38.51,56839.0,36.0756,36.1978,36.038,36.1884,56839.0
2019-11-06 09:35:00,38.5,38.51,38.24,38.27,20566.0,36.179,36.1884,35.9347,35.9629,20566.0
2019-11-06 09:40:00,38.24,38.3,38.18,38.21,16740.0,35.9347,35.991,35.8783,35.9065,16740.0
2019-11-06 09:45:00,38.21,38.26,38.17,38.25,19192.0,35.9065,35.9535,35.8689,35.9441,19192.0
2019-11-06 09:50:00,38.28,38.28,38.1,38.2,18625.0,35.9723,35.9723,35.8031,35.8971,18625.0
2019-11-06 09:55:00,38.2,38.25,38.18,38.25,23635.0,35.8971,35.9441,35.8783,35.9441,23635.0
2019-11-06 10:00:00,38.24,38.35,38.23,38.28,25306.0,35.9347,36.038,35.9253,35.9723,25306.0
2019-11-06 10:05:00,38.27,38.33,38.26,38.33,79485.0,35.9629,36.0192,35.9535,36.0192,79485.0
2019-11-06 10:10:00,38.33,38.4,38.3,38.35,31026.0,36.0192,36.085,35.991,36.038,31026.0
2019-11-06 10:15:00,38.35,38.37,38.29,38.33,29774.0,36.038,36.0568,35.9817,36.0192,29774.0
2019-11-06 10:20:00,38.33,38.4,38.32,38.38,24390.0,36.0192,36.085,36.0098,36.0662,24390.0
2019-11-06 10:25:00,38.38,38.39,38.35,38.39,56263.0,36.0662,36.0756,36.038,36.0756,56263.0
2019-11-06 10:30:00,38.39,38.45,38.37,38.45,40725.0,36.0756,36.132,36.0568,36.132,40725.0
2019-11-06 10:35:00,38.44,38.48,38.42,38.43,22347.0,36.1226,36.1602,36.1038,36.1132,22347.0
2019-11-06 10:40:00,38.43,38.44,38.35,38.35,14103.0,36.1132,36.1226,36.038,36.038,14103.0
2019-11-06 10:45:00,38.34,38.4,38.34,38.37,11652.0,36.0286,36.085,36.0286,36.0568,11652.0
2019-11-06 10:50:00,38.37,38.42,38.34,38.34,14892.0,36.0568,36.1038,36.0286,36.0286,14892.0
2019-11-06 10:55:00,38.34,38.39,38.34,38.36,11603.0,36.0286,36.0756,36.0286,36.0474,11603.0
2019-11-06 11:00:00,38.36,38.4,38.34,38.39,95302.0,36.0474,36.085,36.0286,36.0756,95302.0
2019-11-06 11:05:00,38.39,38.42,38.37,38.4,23546.0,36.0756,36.1038,36.0568,36.085,23546.0
2019-11-06 11:10:00,38.4,38.48,38.39,38.48,37826.0,36.085,36.1602,36.0756,36.1602,37826.0
2019-11-06 11:15:00,38.48,38.51,38.46,38.48,35503.0,36.1602,36.1884,36.1414,36.1602,35503.0
2019-11-06 11:20:00,38.48,38.55,38.48,38.52,21637.0,36.1602,36.226,36.1602,36.1978,21637.0
2019-11-06 11:25:00,38.53,38.6,38.53,38.59,16338.0,36.2072,36.273,36.2072,36.2636,16338.0
2019-11-06 11:30:00,38.59,38.59,38.5,38.51,19349.0,36.2636,36.2636,36.179,36.1884,19349.0
2019-11-06 11:35:00,38.5,38.51,38.47,38.48,16512.0,36.179,36.1884,36.1508,36.1602,16512.0
2019-11-06 11:40:00,38.49,38.54,38.49,38.51,23697.0,36.1696,36.2166,36.1696,36.1884,23697.0
2019-11-06 11:45:00,38.51,38.51,38.42,38.45,37462.0,36.1884,36.1884,36.1038,36.132,37462.0
2019-11-06 11:50:00,38.44,38.46,38.38,38.39,18495.0,36.1226,36.1414,36.0662,36.0756,18495.0
2019-11-06 11:55:00,38.39,38.4,38.35,38.37,27290.0,36.0756,36.085,36.038,36.0568,27290.0
2019-11-06 12:00:00,38.37,38.41,38.34,38.4,69441.0,36.0568,36.0944,36.0286,36.085,69441.0
2019-11-06 12:05:00,38.39,38.41,38.35,38.39,145480.0,36.0756,36.0944,36.038,36.0756,145480.0
2019-11-06 12:10:00,38.4,38.41,38.38,38.39,24939.0,36.085,36.0944,36.0662,36.0756,24939.0
2019-11-06 12:15:00,38.38,38.38,38.3,38.32,86282.0,36.0662,36.0662,35.991,36.0098,86282.0
2019-11-06 12:20:00,38.32,38.34,38.29,38.3,63226.0,36.0098,36.0286,35.9817,35.991,63226.0
2019-11-06 12:25:00,38.3,38.31,38.24,38.28,58125.0,35.991,36.0004,35.9347,35.9723,58125.0
2019-11-06 12:30:00,38.28,38.29,38.2,38.2,51932.0,35.9723,35.9817,35.8971,35.8971,51932.0
2019-11-06 12:35:00,38.2,38.27,38.19,38.26,15565.0,35.8971,35.9629,35.8877,35.9535,15565.0
2019-11-06 12:40:00,38.26,38.27,38.23,38.26,33097.0,35.9535,35.9629,35.9253,35.9535,33097.0
2019-11-06 12:45:00,38.26,38.29,38.25,38.27,19562.0,35.9535,35.9817,35.9441,35.9629,19562.0
2019-11-06 12:50:00,38.27,38.32,38.26,38.3,91680.0,35.9629,36.0098,35.9535,35.991,91680.0
2019-11-06 12:55:00,38.3,38.42,38.27,38.39,150665.0,35.991,36.1038,35.9629,36.0756,150665.0
2019-11-06 13:00:00,38.4,38.41,38.36,38.4,63471.0,36.085,36.0944,36.0474,36.085,63471.0
2019-11-06 13:05:00,38.4,38.43,38.39,38.42,34158.0,36.085,36.1132,36.0756,36.1038,34158.0
2019-11-06 13:10:00,38.41,38.43,38.4,38.41,33228.0,36.0944,36.1132,36.085,36.0944,33228.0
2019-11-06 13:15:00,38.41,38.42,38.31,38.32,32850.0,36.0944,36.1038,36.0004,36.0098,32850.0
2019-11-06 13:20:00,38.32,38.36,38.3,38.32,38364.0,36.0098,36.0474,35.991,36.0098,38364.0
2019-11-06 13:25:00,38.33,38.36,38.31,38.33,25958.0,36.0192,36.0474,36.0004,36.0192,25958.0
2019-11-06 13:30:00,38.33,38.34,38.27,38.33,91218.0,36.0192,36.0286,35.9629,36.0192,91218.0
2019-11-06 13:35:00,38.33,38.43,38.33,38.43,13535.0,36.0192,36.1132,36.0192,36.1132,13535.0
2019-11-06 13:40:00,38.43,38.47,38.42,38.47,12466.0,36.1132,36.1508,36.1038,36.1508,12466.0
2019-11-06 13:45:00,38.47,38.53,38.46,38.5,67074.0,36.1508,36.2072,36.1414,36.179,67074.0
2019-11-06 13:50:00,38.5,38.54,38.48,38.52,25630.0,36.179,36.2166,36.1602,36.1978,25630.0
2019-11-06 13:55:00,38.52,38.53,38.46,38.52,22197.0,36.1978,36.2072,36.1414,36.1978,22197.0
2019-11-06 14:00:00,38.52,38.66,38.5,38.65,35333.0,36.1978,36.3293,36.179,36.3199,35333.0
2019-11-06 14:05:00,38.65,38.71,38.64,38.7,17777.0,36.3199,36.3763,36.3106,36.3669,17777.0
2019-11-06 14:10:00,38.69,38.69,38.63,38.65,17314.0,36.3575,36.3575,36.3012,36.3199,17314.0
2019-11-06 14:15:00,38.64,38.68,38.62,38.66,16823.0,36.3106,36.3481,36.2918,36.3293,16823.0
2019-11-06 14:20:00,38.66,38.68,38.63,38.65,14048.0,36.3293,36.3481,36.3012,36.3199,14048.0
2019-11-06 14:25:00,38.65,38.66,38.62,38.63,16788.0,36.3199,36.3293,36.2918,36.3012,16788.0
2019-11-06 14:30:00,38.63,38.69,38.63,38.65,16985.0,36.3012,36.3575,36.3012,36.3199,16985.0
2019-11-06 14:35:00,38.64,38.64,38.57,38.59,17431.0,36.3106,36.3106,36.2448,36.2636,17431.0
2019-11-06 14:40:00,38.59,38.65,38.54,38.61,23672.0,36.2636,36.3199,36.2166,36.2824,23672.0
2019-11-06 14:45:00,38.62,38.62,38.57,38.58,27127.0,36.2918,36.2918,36.2448,36.2542,27127.0
2019-11-06 14:50:00,38.58,38.63,38.58,38.63,31536.0,36.2542,36.3012,36.2542,36.3012,31536.0
2019-11-06 14:55:00,38.63,38.68,38.63,38.67,23138.0,36.3012,36.3481,36.3012,36.3387,23138.0
2019-11-06 15:00:00,38.66,38.72,38.63,38.68,47825.0,36.3293,36.3857,36.3012,36.3481,47825.0
2019-11-06 15:05:00,38.69,38.71,38.68,38.71,21351.0,36.3575,36.3763,36.3481,36.3763,21351.0
2019-11-06 15:10:00,38.72,38.74,38.7,38.72,26835.0,36.3857,36.4045,36.3669,36.3857,26835.0
2019-11-06 15:15:00,38.72,38.79,38.71,38.77,33543.0,36.3857,36.4515,36.3763,36.4327,33543.0
2019-11-06 15:20:00,38.77,38.8,38.75,38.77,79574.0,36.4327,36.4609,36.4139,36.4327,79574.0
2019-11-06 15:25:00,38.77,38.79,38.75,38.76,35929.0,36.4327,36.4515,36.4139,36.4233,35929.0
2019-11-06 15:30:00,38.76,38.78,38.72,38.73,35984.0,36.4233,36.4421,36.3857,36.3951,35984.0
2019-11-06 15:35:00,38.73,38.75,38.7,38.71,43549.0,36.3951,36.4139,36.3669,36.3763,43549.0
2019-11-06 15:40:00,38.71,38.72,38.7,38.72,40481.0,36.3763,36.3857,36.3669,36.3857,40481.0
2019-11-06 15:45:00,38.72,38.73,38.67,38.71,68264.0,36.3857,36.3951,36.3387,36.3763,68264.0
2019-11-06 15:50:00,38.71,38.8,38.71,38.77,107728.0,36.3763,36.4609,36.3763,36.4327,107728.0
2019-11-06 15:55:00,38.77,38.84,38.76,38.84,324162.0,36.4327,36.4985,36.4233,36.4985,324162.0
2019-11-07 09:30:00,38.81,38.88,38.4,38.44,53868.0,36.4703,36.5361,36.085,36.1226,53868.0
2019-11-07 09:35:00,38.41,38.47,38.21,38.33,61082.0,36.0944,36.1508,35.9065,36.0192,61082.0
2019-11-07 09:40:00,38.35,38.43,38.28,38.43,23231.0,36.038,36.1132,35.9723,36.1132,23231.0
2019-11-07 09:45:00,38.44,38.52,38.39,38.46,32598.0,36.1226,36.1978,36.0756,36.1414,32598.0
2019-11-07 09:50:00,38.43,38.46,38.36,38.41,58272.0,36.1132,36.1414,36.0474,36.0944,58272.0
2019-11-07 09:55:00,38.41,38.56,38.41,38.56,24737.0,36.0944,36.2354,36.0944,36.2354,24737.0
2019-11-07 10:00:00,38.57,38.7,38.57,38.66,34792.0,36.2448,36.3669,36.2448,36.3293,34792.0
2019-11-07 10:05:00,38.66,38.68,38.62,38.64,43417.0,36.3293,36.3481,36.2918,36.3106,43417.0
2019-11-07 10:10:00,38.64,38.66,38.6,38.6,35842.0,36.3106,36.3293,36.273,36.273,35842.0
2019-11-07 10:15:00,38.6,38.71,38.6,38.71,23474.0,36.273,36.3763,36.273,36.3763,23474.0
2019-11-07 10:20:00,38.71,38.74,38.68,38.7,34913.0,36.3763,36.4045,36.3481,36.3669,34913.0
2019-11-07 10:25:00,38.7,38.73,38.68,38.7,68697.0,36.3669,36.3951,36.3481,36.3669,68697.0
2019-11-07 10:30:00,38.71,38.74,38.62,38.73,38646.0,36.3763,36.4045,36.2918,36.3951,38646.0
2019-11-07 10:35:00,38.73,38.77,38.7,38.74,44770.0,36.3951,36.4327,36.3669,36.4045,44770.0
2019-11-07 10:40:00,38.74,38.77,38.64,38.64,41123.0,36.4045,36.4327,36.3106,36.3106,41123.0
2019-11-07 10:45:00,38.64,38.65,38.53,38.53,91271.0,36.3106,36.3199,36.2072,36.2072,91271.0
2019-11-07 10:50:00,38.54,38.62,38.53,38.6,36829.0,36.2166,36.2918,36.2072,36.273,36829.0
2019-11-07 10:55:00,38.6,38.61,38.32,38.33,50178.0,36.273,36.2824,36.0098,36.0192,50178.0
2019-11-07 11:00:00,38.33,38.36,38.21,38.24,56725.0,36.0192,36.0474,35.9065,35.9347,56725.0
2019-11-07 11:05:00,38.23,38.23,37.99,38.0,57063.0,35.9253,35.9253,35.6997,35.7091,57063.0
2019-11-07 11:10:00,38.01,38.21,38.0,38.2,26640.0,35.7185,35.9065,35.7091,35.8971,26640.0
2019-11-07 11:15:00,38.2,38.21,38.12,38.19,33809.0,35.8971,35.9065,35.8219,35.8877,33809.0
2019-11-07 11:20:00,38.19,38.22,38.15,38.16,27929.0,35.8877,35.9159,35.8501,35.8595,27929.0
2019-11-07 11:25:00,38.17,38.21,38.1,38.16,47472.0,35.8689,35.9065,35.8031,35.8595,47472.0
2019-11-07 11:30:00,38.16,38.28,38.12,38.26,33966.0,35.8595,35.9723,35.8219,35.9535,33966.0
2019-11-07 11:35:00,38.27,38.28,38.23,38.28,18712.0,35.9629,35.9723,35.9253,35.9723,18712.0
2019-11-07 11:40:00,38.27,38.28,38.24,38.27,22040.0,35.9629,35.9723,35.9347,35.9629,22040.0
2019-11-07 11:45:00,38.27,38.3,38.25,38.26,28407.0,35.9629,35.991,35.9441,35.9535,28407.0
2019-11-07 11:50:00,38.26,38.3,38.24,38.25,61557.0,35.9535,35.991,35.9347,35.9441,61557.0
2019-11-07 11:55:00,38.25,38.33,38.2,38.31,67792.0,35.9441,36.0192,35.8971,36.0004,67792.0
2019-11-07 12:00:00,38.32,38.36,38.3,38.32,62708.0,36.0098,36.0474,35.991,36.0098,62708.0
2019-11-07 12:05:00,38.31,38.32,38.23,38.26,59030.0,36.0004,36.0098,35.9253,35.9535,59030.0
2019-11-07 12:10:00,38.25,38.29,38.24,38.26,23363.0,35.9441,35.9817,35.9347,35.9535,23363.0
2019-11-07 12:15:00,38.27,38.27,38.15,38.19,21430.0,35.9629,35.9629,35.8501,35.8877,21430.0
2019-11-07 12:20:00,38.21,38.22,38.12,38.12,23716.0,35.9065,35.9159,35.8219,35.8219,23716.0
2019-11-07 12:25:00,38.13,38.13,38.03,38.04,31904.0,35.8313,35.8313,35.7373,35.7467,31904.0
2019-11-07 12:30:00,38.04,38.06,38.03,38.05,30804.0,35.7467,35.7655,35.7373,35.7561,30804.0
2019-11-07 12:35:00,38.05,38.05,37.85,37.86,112114.0,35.7561,35.7561,35.5682,35.5776,112114.0
2019-11-07 12:40:00,37.85,37.85,37.71,37.71,51962.0,35.5682,35.5682,35.4366,35.4366,51962.0
2019-11-07 12:45:00,37.71,37.75,37.69,37.74,41861.0,35.4366,35.4742,35.4178,35.4648,41861.0
2019-11-07 12:50:00,37.74,37.8,37.74,37.78,36541.0,35.4648,35.5212,35.4648,35.5024,36541.0
2019-11-07 12:55:00,37.78,37.84,37.75,37.79,39545.0,35.5024,35.5588,35.4742,35.5118,39545.0
2019-11-07 13:00:00,37.79,37.87,37.76,37.86,21598.0,35.5118,35.587,35.4836,35.5776,21598.0
2019-11-07 13:05:00,37.86,37.86,37.81,37.85,15983.0,35.5776,35.5776,35.5306,35.5682,15983.0
2019-11-07 13:10:00,37.86,37.88,37.8,37.83,15945.0,35.5776,35.5964,35.5212,35.5494,15945.0
2019-11-07 13:15:00,37.83,37.84,37.8,37.83,13895.0,35.5494,35.5588,35.5212,35.5494,13895.0
2019-11-07 13:20:00,37.84,37.95,37.84,37.95,9862.0,35.5588,35.6621,35.5588,35.6621,9862.0
2019-11-07 13:25:00,37.94,37.96,37.9,37.94,27109.0,35.6528,35.6715,35.6152,35.6528,27109.0
2019-11-07 13:30:00,37.93,37.96,37.87,37.89,45711.0,35.6434,35.6715,35.587,35.6058,45711.0
2019-11-07 13:35:00,37.88,37.88,37.84,37.84,13049.0,35.5964,35.5964,35.5588,35.5588,13049.0
2019-11-07 13:40:00,37.84,37.88,37.83,37.87,53461.0,35.5588,35.5964,35.5494,35.587,53461.0
2019-11-07 13:45:00,37.87,37.91,37.86,37.87,32054.0,35.587,35.6246,35.5776,35.587,32054.0
2019-11-07 13:50:00,37.87,37.96,37.86,37.94,40276.0,35.587,35.6715,35.5776,35.6528,40276.0
2019-11-07 13:55:00,37.95,38.0,37.94,37.99,14128.0,35.6621,35.7091,35.6528,35.6997,14128.0
2019-11-07 14:00:00,38.0,38.02,37.99,38.02,17466.0,35.7091,35.7279,35.6997,35.7279,17466.0
2019-11-07 14:05:00,38.01,38.08,38.0,38.07,17172.0,35.7185,35.7843,35.7091,35.7749,17172.0
2019-11-07 14:10:00,38.08,38.09,37.99,37.99,26331.0,35.7843,35.7937,35.6997,35.6997,26331.0
2019-11-07 14:15:00,37.99,38.02,37.98,37.98,21413.0,35.6997,35.7279,35.6903,35.6903,21413.0
2019-11-07 14:20:00,37.99,38.0,37.95,37.95,40321.0,35.6997,35.7091,35.6621,35.6621,40321.0
2019-11-07 14:25:00,37.95,38.1,37.95,38.08,79932.0,35.6621,35.8031,35.6621,35.7843,79932.0
2019-11-07 14:30:00,38.09,38.12,38.05,38.12,20141.0,35.7937,35.8219,35.7561,35.8219,20141.0
2019-11-07 14:35:00,38.12,38.14,38.07,38.1,32793.0,35.8219,35.8407,35.7749,35.8031,32793.0
2019-11-07 14:40:00,38.09,38.12,38.0,38.04,41604.0,35.7937,35.8219,35.7091,35.7467,41604.0
2019-11-07 14:45:00,38.03,38.12,38.02,38.1,27973.0,35.7373,35.8219,35.7279,35.8031,27973.0
2019-11-07 14:50:00,38.1,38.15,38.09,38.14,17912.0,35.8031,35.8501,35.7937,35.8407,17912.0
2019-11-07 14:55:00,38.15,38.15,38.09,38.12,17322.0,35.8501,35.8501,35.7937,35.8219,17322.0
2019-11-07 15:00:00,38.12,38.12,38.06,38.06,19592.0,35.8219,35.8219,35.7655,35.7655,19592.0
2019-11-07 15:05:00,38.06,38.12,38.05,38.11,22232.0,35.7655,35.8219,35.7561,35.8125,22232.0
2019-11-07 15:10:00,38.11,38.13,38.09,38.12,24604.0,35.8125,35.8313,35.7937,35.8219,24604.0
2019-11-07 15:15:00,38.12,38.13,38.08,38.09,31417.0,35.8219,35.8313,35.7843,35.7937,31417.0
2019-11-07 15:20:00,38.09,38.1,38.07,38.08,24587.0,35.7937,35.8031,35.7749,35.7843,24587.0
2019-11-07 15:25:00,38.09,38.1,38.08,38.09,26754.0,35.7937,35.8031,35.7843,35.7937,26754.0
2019-11-07 15:30:00,38.09,38.12,38.07,38.11,38553.0,35.7937,35.8219,35.7749,35.8125,38553.0
2019-11-07 15:35:00,38.11,38.11,38.02,38.02,48001.0,35.8125,35.8125,35.7279,35.7279,48001.0
2019-11-07 15:40:00,38.02,38.04,38.01,38.02,37413.0,35.7279,35.7467,35.7185,35.7279,37413.0
2019-11-07 15:45:00,38.03,38.09,38.02,38.09,68473.0,35.7373,35.7937,35.7279,35.7937,68473.0
2019-11-07 15:50:00,38.09,38.1,38.02,38.02,94778.0,35.7937,35.8031,35.7279,35.7279,94778.0
2019-11-07 15:55:00,38.02,38.06,38.0,38.06,208873.0,35.7279,35.7655,35.7091,35.7655,208873.0
2019-11-08 09:30:00,38.02,38.46,38.02,38.45,44237.0,35.7279,36.1414,35.7279,36.132,44237.0
2019-11-08 09:35:00,38.44,38.44,38.18,38.24,35623.0,36.1226,36.1226,35.8783,35.9347,35623.0
2019-11-08 09:40:00,38.25,38.27,38.16,38.23,23223.0,35.9441,35.9629,35.8595,35.9253,23223.0
2019-11-08 09:45:00,38.24,38.28,38.23,38.27,31164.0,35.9347,35.9723,35.9253,35.9629,31164.0
2019-11-08 09:50:00,38.27,38.3,38.21,38.25,15694.0,35.9629,35.991,35.9065,35.9441,15694.0
2019-11-08 09:55:00,38.26,38.26,38.17,38.18,29213.0,35.9535,35.9535,35.8689,35.8783,29213.0
2019-11-08 10:00:00,38.18,38.26,38.18,38.21,54385.0,35.8783,35.9535,35.8783,35.9065,54385.0
2019-11-08 10:05:00,38.21,38.27,38.15,38.25,58268.0,35.9065,35.9629,35.8501,35.9441,58268.0
2019-11-08 10:10:00,38.25,38.33,38.24,38.29,26079.0,35.9441,36.0192,35.9347,35.9817,26079.0
2019-11-08 10:15:00,38.3,38.31,38.19,38.27,23834.0,35.991,36.0004,35.8877,35.9629,23834.0
2019-11-08 10:20:00,38.26,38.26,38.14,38.18,27901.0,35.9535,35.9535,35.8407,35.8783,27901.0
2019-11-08 10:25:00,38.18,38.22,38.09,38.09,25510.0,35.8783,35.9159,35.7937,35.7937,25510.0
2019-11-08 10:30:00,38.1,38.15,38.08,38.13,25378.0,35.8031,35.8501,35.7843,35.8313,25378.0
2019-11-08 10:35:00,38.13,38.18,38.12,38.13,15926.0,35.8313,35.8783,35.8219,35.8313,15926.0
2019-11-08 10:40:00,38.14,38.14,38.06,38.07,20673.0,35.8407,35.8407,35.7655,35.7749,20673.0
2019-11-08 10:45:00,38.08,38.08,37.95,38.01,29050.0,35.7843,35.7843,35.6621,35.7185,29050.0
2019-11-08 10:50:00,38.01,38.12,38.0,38.11,16280.0,35.7185,35.8219,35.7091,35.8125,16280.0
2019-11-08 10:55:00,38.11,38.13,38.06,38.13,19565.0,35.8125,35.8313,35.7655,35.8313,19565.0
2019-11-08 11:00:00,38.14,38.25,38.11,38.24,35935.0,35.8407,35.9441,35.8125,35.9347,35935.0
2019-11-08 11:05:00,38.23,38.26,38.15,38.15,30029.0,35.9253,35.9535,35.8501,35.8501,30029.0
2019-11-08 11:10:00,38.15,38.15,38.1,38.12,16148.0,35.8501,35.8501,35.8031,35.8219,16148.0
2019-11-08 11:15:00,38.11,38.14,38.07,38.14,7014.0,35.8125,35.8407,35.7749,35.8407,7014.0
2019-11-08 11:20:00,38.14,38.19,38.13,38.16,12182.0,35.8407,35.8877,35.8313,35.8595,12182.0
2019-11-08 11:25:00,38.16,38.22,38.14,38.21,13441.0,35.8595,35.9159,35.8407,35.9065,13441.0
2019-11-08 11:30:00,38.22,38.25,38.21,38.21,13458.0,35.9159,35.9441,35.9065,35.9065,13458.0
2019-11-08 11:35:00,38.22,38.23,38.14,38.14,9286.0,35.9159,35.9253,35.8407,35.8407,9286.0
2019-11-08 11:40:00,38.14,38.14,38.11,38.13,15113.0,35.8407,35.8407,35.8125,35.8313,15113.0
2019-11-08 11:45:00,38.13,38.13,38.08,38.09,12506.0,35.8313,35.8313,35.7843,35.7937,12506.0
2019-11-08 11:50:00,38.09,38.17,38.09,38.16,18052.0,35.7937,35.8689,35.7937,35.8595,18052.0
2019-11-08 11:55:00,38.16,38.16,38.1,38.15,18094.0,35.8595,35.8595,35.8031,35.8501,18094.0
2019-11-08 12:00:00,38.15,38.15,38.1,38.1,9123.0,35.8501,35.8501,35.8031,35.8031,9123.0
2019-11-08 12:05:00,38.12,38.12,38.08,38.09,15968.0,35.8219,35.8219,35.7843,35.7937,15968.0
2019-11-08 12:10:00,38.09,38.14,38.09,38.1,13719.0,35.7937,35.8407,35.7937,35.8031,13719.0
2019-11-08 12:15:00,38.09,38.1,38.06,38.09,10493.0,35.7937,35.8031,35.7655,35.7937,10493.0
2019-11-08 12:20:00,38.09,38.09,38.03,38.07,16835.0,35.7937,35.7937,35.7373,35.7749,16835.0
2019-11-08 12:25:00,38.08,38.08,38.0,38.01,15769.0,35.7843,35.7843,35.7091,35.7185,15769.0
2019-11-08 12:30:00,38.01,38.11,38.0,38.11,17098.0,35.7185,35.8125,35.7091,35.8125,17098.0
2019-11-08 12:35:00,38.11,38.13,38.1,38.11,17542.0,35.8125,35.8313,35.8031,35.8125,17542.0
2019-11-08 12:40:00,38.11,38.11,38.07,38.09,11538.0,35.8125,35.8125,35.7749,35.7937,11538.0
2019-11-08 12:45:00,38.1,38.13,38.07,38.13,17515.0,35.8031,35.8313,35.7749,35.8313,17515.0
2019-11-08 12:50:00,38.12,38.12,38.09,38.1,20182.0,35.8219,35.8219,35.7937,35.8031,20182.0
2019-11-08 12:55:00,38.11,38.13,38.1,38.11,22729.0,35.8125,35.8313,35.8031,35.8125,22729.0
2019-11-08 13:00:00,38.11,38.11,38.02,38.06,84803.0,35.8125,35.8125,35.7279,35.7655,84803.0
2019-11-08 13:05:00,38.07,38.16,38.04,38.15,96183.0,35.7749,35.8595,35.7467,35.8501,96183.0
2019-11-08 13:10:00,38.16,38.16,38.09,38.12,78704.0,35.8595,35.8595,35.7937,35.8219,78704.0
2019-11-08 13:15:00,38.12,38.2,38.11,38.18,144792.0,35.8219,35.8971,35.8125,35.8783,144792.0
2019-11-08 13:20:00,38.18,38.2,38.14,38.16,96734.0,35.8783,35.8971,35.8407,35.8595,96734.0
2019-11-08 13:25:00,38.16,38.26,38.16,38.25,43472.0,35.8595,35.9535,35.8595,35.9441,43472.0
2019-11-08 13:30:00,38.25,38.26,38.22,38.23,35662.0,35.9441,35.9535,35.9159,35.9253,35662.0
2019-11-08 13:35:00,38.23,38.24,38.14,38.15,29354.0,35.9253,35.9347,35.8407,35.8501,29354.0
2019-11-08 13:40:00,38.15,38.16,38.09,38.1,25226.0,35.8501,35.8595,35.7937,35.8031,25226.0
2019-11-08 13:45:00,38.1,38.11,38.04,38.05,76976.0,35.8031,35.8125,35.7467,35.7561,76976.0
2019-11-08 13:50:00,38.04,38.05,37.99,38.0,42877.0,35.7467,35.7561,35.6997,35.7091,42877.0
2019-11-08 13:55:00,37.99,38.04,37.98,38.02,52571.0,35.6997,35.7467,35.6903,35.7279,52571.0
2019-11-08 14:00:00,38.03,38.16,38.01,38.14,38886.0,35.7373,35.8595,35.7185,35.8407,38886.0
2019-11-08 14:05:00,38.13,38.17,38.09,38.09,30998.0,35.8313,35.8689,35.7937,35.7937,30998.0
2019-11-08 14:10:00,38.09,38.11,38.07,38.11,23435.0,35.7937,35.8125,35.7749,35.8125,23435.0
2019-11-08 14:15:00,38.11,38.11,38.08,38.09,19262.0,35.8125,35.8125,35.7843,35.7937,19262.0
2019-11-08 14:20:00,38.09,38.11,38.06,38.06,20823.0,35.7937,35.8125,35.7655,35.7655,20823.0
2019-11-08 14:25:00,38.07,38.11,38.06,38.1,21292.0,35.7749,35.8125,35.7655,35.8031,21292.0
2019-11-08 14:30:00,38.11,38.11,38.09,38.11,23633.0,35.8125,35.8125,35.7937,35.8125,23633.0
2019-11-08 14:35:00,38.11,38.11,38.03,38.05,22662.0,35.8125,35.8125,35.7373,35.7561,22662.0
2019-11-08 14:40:00,38.05,38.06,38.02,38.04,19599.0,35.7561,35.7655,35.7279,35.7467,19599.0
2019-11-08 14:45:00,38.03,38.11,38.02,38.11,16322.0,35.7373,35.8125,35.7279,35.8125,16322.0
2019-11-08 14:50:00,38.11,38.12,38.07,38.07,26661.0,35.8125,35.8219,35.7749,35.7749,26661.0
2019-11-08 14:55:00,38.07,38.11,38.07,38.09,19142.0,35.7749,35.8125,35.7749,35.7937,19142.0
2019-11-08 15:00:00,38.09,38.14,38.09,38.14,26732.0,35.7937,35.8407,35.7937,35.8407,26732.0
2019-11-08 15:05:00,38.13,38.18,38.11,38.11,69907.0,35.8313,35.8783,35.8125,35.8125,69907.0
2019-11-08 15:10:00,38.12,38.14,38.08,38.09,46469.0,35.8219,35.8407,35.7843,35.7937,46469.0
2019-11-08 15:15:00,38.1,38.11,38.08,38.11,38691.0,35.8031,35.8125,35.7843,35.8125,38691.0
2019-11-08 15:20:00,38.1,38.11,38.08,38.1,22646.0,35.8031,35.8125,35.7843,35.8031,22646.0
2019-11-08 15:25:00,38.1,38.1,38.06,38.09,37350.0,35.8031,35.8031,35.7655,35.7937,37350.0
2019-11-08 15:30:00,38.09,38.09,38.0,38.02,196327.0,35.7937,35.7937,35.7091,35.7279,196327.0
2019-11-08 15:35:00,38.03,38.14,38.02,38.14,70871.0,35.7373,35.8407,35.7279,35.8407,70871.0
2019-11-08 15:40:00,38.15,38.19,38.11,38.12,68400.0,35.8501,35.8877,35.8125,35.8219,68400.0
2019-11-08 15:45:00,38.13,38.14,38.11,38.12,41418.0,35.8313,35.8407,35.8125,35.8219,41418.0
2019-11-08 15:50:00,38.12,38.21,38.11,38.2,95288.0,35.8219,35.9065,35.8125,35.8971,95288.0
2019-11-08 15:55:00,38.2,38.21,38.14,38.19,194253.0,35.8971,35.9065,35.8407,35.8877,194253.0
2019-11-11 09:30:00,38.23,38.36,38.18,38.33,28039.0,35.9253,36.0474,35.8783,36.0192,28039.0
2019-11-11 09:35:00,38.32,38.44,38.29,38.42,19307.0,36.0098,36.1226,35.9817,36.1038,19307.0
2019-11-11 09:40:00,38.43,38.48,38.36,38.4,18989.0,36.1132,36.1602,36.0474,36.085,18989.0
2019-11-11 09:45:00,38.4,38.4,38.25,38.31,15476.0,36.085,36.085,35.9441,36.0004,15476.0
2019-11-11 09:50:00,38.31,38.37,38.26,38.32,12755.0,36.0004,36.0568,35.9535,36.0098,12755.0
2019-11-11 09:55:00,38.33,38.36,38.31,38.36,5317.0,36.0192,36.0474,36.0004,36.0474,5317.0
2019-11-11 10:00:00,38.38,38.43,38.37,38.4,10665.0,36.0662,36.1132,36.0568,36.085,10665.0
2019-11-11 10:05:00,38.41,38.46,38.41,38.41,13633.0,36.0944,36.1414,36.0944,36.0944,13633.0
2019-11-11 10:10:00,38.42,38.43,38.33,38.34,8124.0,36.1038,36.1132,36.0192,36.0286,8124.0
2019-11-11 10:15:00,38.33,38.4,38.3,38.33,13286.0,36.0192,36.085,35.991,36.0192,13286.0
2019-11-11 10:20:00,38.33,38.36,38.32,38.32,8320.0,36.0192,36.0474,36.0098,36.0098,8320.0
2019-11-11 10:25:00,38.33,38.33,38.25,38.33,14585.0,36.0192,36.0192,35.9441,36.0192,14585.0
2019-11-11 10:30:00,38.35,38.46,38.34,38.42,17233.0,36.038,36.1414,36.0286,36.1038,17233.0
2019-11-11 10:35:00,38.42,38.45,38.39,38.43,13337.0,36.1038,36.132,36.0756,36.1132,13337.0
2019-11-11 10:40:00,38.43,38.5,38.43,38.47,17750.0,36.1132,36.179,36.1132,36.1508,17750.0
2019-11-11 10:45:00,38.47,38.53,38.46,38.52,15225.0,36.1508,36.2072,36.1414,36.1978,15225.0
2019-11-11 10:50:00,38.53,38.53,38.47,38.47,16935.0,36.2072,36.2072,36.1508,36.1508,16935.0
2019-11-11 10:55:00,38.47,38.5,38.45,38.49,13813.0,36.1508,36.179,36.132,36.1696,13813.0
2019-11-11 11:00:00,38.48,38.52,38.46,38.51,9787.0,36.1602,36.1978,36.1414,36.1884,9787.0
2019-11-11 11:05:00,38.52,38.56,38.5,38.55,10393.0,36.1978,36.2354,36.179,36.226,10393.0
2019-11-11 11:10:00,38.55,38.59,38.51,38.54,17388.0,36.226,36.2636,36.1884,36.2166,17388.0
2019-11-11 11:15:00,38.55,38.59,38.53,38.57,11113.0,36.226,36.2636,36.2072,36.2448,11113.0
2019-11-11 11:20:00,38.56,38.6,38.55,38.57,6850.0,36.2354,36.273,36.226,36.2448,6850.0
2019-11-11 11:25:00,38.57,38.6,38.57,38.57,7725.0,36.2448,36.273,36.2448,36.2448,7725.0
2019-11-11 11:30:00,38.57,38.59,38.56,38.57,11209.0,36.2448,36.2636,36.2354,36.2448,11209.0
2019-11-11 11:35:00,38.55,38.59,38.55,38.55,13376.0,36.226,36.2636,36.226,36.226,13376.0
2019-11-11 11:40:00,38.55,38.56,38.51,38.54,17049.0,36.226,36.2354,36.1884,36.2166,17049.0
2019-11-11 11:45:00,38.54,38.6,38.54,38.6,10139.0,36.2166,36.273,36.2166,36.273,10139.0
2019-11-11 11:50:00,38.6,38.63,38.55,38.57,19877.0,36.273,36.3012,36.226,36.2448,19877.0
2019-11-11 11:55:00,38.57,38.58,38.54,38.56,12120.0,36.2448,36.2542,36.2166,36.2354,12120.0
2019-11-11 12:00:00,38.57,38.57,38.53,38.56,10691.0,36.2448,36.2448,36.2072,36.2354,10691.0
2019-11-11 12:05:00,38.56,38.59,38.54,38.58,14807.0,36.2354,36.2636,36.2166,36.2542,14807.0
2019-11-11 12:10:00,38.59,38.6,38.56,38.57,12654.0,36.2636,36.273,36.2354,36.2448,12654.0
2019-11-11 12:15:00,38.58,38.58,38.54,38.54,5931.0,36.2542,36.2542,36.2166,36.2166,5931.0
2019-11-11 12:20:00,38.54,38.56,38.51,38.56,20660.0,36.2166,36.2354,36.1884,36.2354,20660.0
2019-11-11 12:25:00,38.56,38.6,38.55,38.58,23124.0,36.2354,36.273,36.226,36.2542,23124.0
2019-11-11 12:30:00,38.58,38.63,38.57,38.61,11709.0,36.2542,36.3012,36.2448,36.2824,11709.0
2019-11-11 12:35:00,38.63,38.63,38.58,38.61,14746.0,36.3012,36.3012,36.2542,36.2824,14746.0
2019-11-11 12:40:00,38.6,38.61,38.57,38.58,11810.0,36.273,36.2824,36.2448,36.2542,11810.0
2019-11-11 12:45:00,38.58,38.59,38.57,38.59,10895.0,36.2542,36.2636,36.2448,36.2636,10895.0
2019-11-11 12:50:00,38.59,38.66,38.58,38.62,18760.0,36.2636,36.3293,36.2542,36.2918,18760.0
2019-11-11 12:55:00,38.63,38.64,38.6,38.61,11485.0,36.3012,36.3106,36.273,36.2824,11485.0
2019-11-11 13:00:00,38.61,38.63,38.6,38.62,7710.0,36.2824,36.3012,36.273,36.2918,7710.0
2019-11-11 13:05:00,38.62,38.67,38.61,38.67,11437.0,36.2918,36.3387,36.2824,36.3387,11437.0
2019-11-11 13:10:00,38.67,38.73,38.67,38.73,12471.0,36.3387,36.3951,36.3387,36.3951,12471.0
2019-11-11 13:15:00,38.73,38.75,38.68,38.69,18330.0,36.3951,36.4139,36.3481,36.3575,18330.0
2019-11-11 13:20:00,38.7,38.73,38.67,38.71,18159.0,36.3669,36.3951,36.3387,36.3763,18159.0
2019-11-11 13:25:00,38.71,38.73,38.7,38.73,9787.0,36.3763,36.3951,36.3669,36.3951,9787.0
2019-11-11 13:30:00,38.72,38.8,38.72,38.78,12244.0,36.3857,36.4609,36.3857,36.4421,12244.0
2019-11-11 13:35:00,38.78,38.79,38.76,38.78,13344.0,36.4421,36.4515,36.4233,36.4421,13344.0
2019-11-11 13:40:00,38.78,38.81,38.78,38.8,25426.0,36.4421,36.4703,36.4421,36.4609,25426.0
2019-11-11 13:45:00,38.8,38.85,38.8,38.84,17885.0,36.4609,36.5079,36.4609,36.4985,17885.0
2019-11-11 13:50:00,38.84,38.85,38.81,38.81,26073.0,36.4985,36.5079,36.4703,36.4703,26073.0
2019-11-11 13:55:00,38.82,38.87,38.8,38.86,22102.0,36.4797,36.5267,36.4609,36.5173,22102.0
2019-11-11 14:00:00,38.85,38.85,38.81,38.83,22362.0,36.5079,36.5079,36.4703,36.4891,22362.0
2019-11-11 14:05:00,38.83,38.86,38.78,38.78,32357.0,36.4891,36.5173,36.4421,36.4421,32357.0
2019-11-11 14:10:00,38.79,38.79,38.71,38.72,27158.0,36.4515,36.4515,36.3763,36.3857,27158.0
2019-11-11 14:15:00,38.72,38.75,38.71,38.74,31768.0,36.3857,36.4139,36.3763,36.4045,31768.0
2019-11-11 14:20:00,38.75,38.79,38.74,38.78,21009.0,36.4139,36.4515,36.4045,36.4421,21009.0
2019-11-11 14:25:00,38.78,38.78,38.71,38.72,31619.0,36.4421,36.4421,36.3763,36.3857,31619.0
2019-11-11 14:30:00,38.72,38.77,38.7,38.75,16311.0,36.3857,36.4327,36.3669,36.4139,16311.0
2019-11-11 14:35:00,38.74,38.78,38.74,38.75,15670.0,36.4045,36.4421,36.4045,36.4139,15670.0
2019-11-11 14:40:00,38.75,38.76,38.74,38.75,8583.0,36.4139,36.4233,36.4045,36.4139,8583.0
2019-11-11 14:45:00,38.74,38.79,38.73,38.79,23351.0,36.4045,36.4515,36.3951,36.4515,23351.0
2019-11-11 14:50:00,38.79,38.79,38.75,38.79,14881.0,36.4515,36.4515,36.4139,36.4515,14881.0
2019-11-11 14:55:00,38.79,38.82,38.78,38.8,21527.0,36.4515,36.4797,36.4421,36.4609,21527.0
2019-11-11 15:00:00,38.8,38.87,38.79,38.87,23268.0,36.4609,36.5267,36.4515,36.5267,23268.0
2019-11-11 15:05:00,38.87,38.9,38.86,38.9,21440.0,36.5267,36.5549,36.5173,36.5549,21440.0
2019-11-11 15:10:00,38.9,38.92,38.86,38.89,30534.0,36.5549,36.5737,36.5173,36.5455,30534.0
2019-11-11 15:15:00,38.9,38.91,38.86,38.88,23470.0,36.5549,36.5643,36.5173,36.5361,23470.0
2019-11-11 15:20:00,38.88,38.89,38.86,38.87,17352.0,36.5361,36.5455,36.5173,36.5267,17352.0
2019-11-11 15:25:00,38.87,38.88,38.82,38.82,18790.0,36.5267,36.5361,36.4797,36.4797,18790.0
2019-11-11 15:30:00,38.82,38.85,38.81,38.84,18611.0,36.4797,36.5079,36.4703,36.4985,18611.0
2019-11-11 15:35:00,38.84,38.84,38.72,38.73,38186.0,36.4985,36.4985,36.3857,36.3951,38186.0
2019-11-11 15:40:00,38.72,38.75,38.7,38.73,36061.0,36.3857,36.4139,36.3669,36.3951,36061.0
2019-11-11 15:45:00,38.73,38.73,38.67,38.67,54487.0,36.3951,36.3951,36.3387,36.3387,54487.0
2019-11-11 15:50:00,38.68,38.7,38.67,38.7,89411.0,36.3481,36.3669,36.3387,36.3669,89411.0
2019-11-11 15:55:00,38.7,38.81,38.69,38.8,169864.0,36.3669,36.4703,36.3575,36.4609,169864.0
2019-11-12 09:30:00,39.17,39.6,39.14,39.4,108760.0,36.8086,37.2127,36.7804,37.0247,108760.0
2019-11-12 09:35:00,39.41,39.45,38.88,38.9,59774.0,37.0341,37.0717,36.5361,36.5549,59774.0
2019-11-12 09:40:00,38.9,38.91,38.77,38.86,51358.0,36.5549,36.5643,36.4327,36.5173,51358.0
2019-11-12 09:45:00,38.86,38.98,38.84,38.94,45858.0,36.5173,36.6301,36.4985,36.5925,45858.0
2019-11-12 09:50:00,38.95,38.96,38.86,38.91,162032.0,36.6019,36.6113,36.5173,36.5643,162032.0
2019-11-12 09:55:00,38.91,38.94,38.73,38.79,31997.0,36.5643,36.5925,36.3951,36.4515,31997.0
2019-11-12 10:00:00,38.8,38.94,38.8,38.88,32784.0,36.4609,36.5925,36.4609,36.5361,32784.0
2019-11-12 10:05:00,38.89,39.07,38.88,39.03,27846.0,36.5455,36.7146,36.5361,36.677,27846.0
2019-11-12 10:10:00,39.03,39.08,38.91,38.91,33650.0,36.677,36.724,36.5643,36.5643,33650.0
2019-11-12 10:15:00,38.91,38.96,38.86,38.94,20374.0,36.5643,36.6113,36.5173,36.5925,20374.0
2019-11-12 10:20:00,38.94,38.98,38.8,38.86,39147.0,36.5925,36.6301,36.4609,36.5173,39147.0
2019-11-12 10:25:00,38.86,38.86,38.61,38.61,30219.0,36.5173,36.5173,36.2824,36.2824,30219.0
2019-11-12 10:30:00,38.63,38.69,38.5,38.69,33791.0,36.3012,36.3575,36.179,36.3575,33791.0
2019-11-12 10:35:00,38.68,38.73,38.56,38.59,34198.0,36.3481,36.3951,36.2354,36.2636,34198.0
2019-11-12 10:40:00,38.59,38.6,38.44,38.48,32138.0,36.2636,36.273,36.1226,36.1602,32138.0
2019-11-12 10:45:00,38.49,38.55,38.47,38.51,41665.0,36.1696,36.226,36.1508,36.1884,41665.0
2019-11-12 10:50:00,38.53,38.66,38.47,38.47,34895.0,36.2072,36.3293,36.1508,36.1508,34895.0
2019-11-12 10:55:00,38.48,38.54,38.45,38.52,16936.0,36.1602,36.2166,36.132,36.1978,16936.0
2019-11-12 11:00:00,38.53,38.72,38.53,38.67,141091.0,36.2072,36.3857,36.2072,36.3387,141091.0
2019-11-12 11:05:00,38.66,38.72,38.62,38.62,19763.0,36.3293,36.3857,36.2918,36.2918,19763.0
2019-11-12 11:10:00,38.62,38.63,38.57,38.58,22077.0,36.2918,36.3012,36.2448,36.2542,22077.0
2019-11-12 11:15:00,38.57,38.57,38.38,38.38,34515.0,36.2448,36.2448,36.0662,36.0662,34515.0
2019-11-12 11:20:00,38.39,38.46,38.37,38.44,28361.0,36.0756,36.1414,36.0568,36.1226,28361.0
2019-11-12 11:25:00,38.45,38.45,38.29,38.3,23839.0,36.132,36.132,35.9817,35.991,23839.0
2019-11-12 11:30:00,38.3,38.41,38.3,38.37,21969.0,35.991,36.0944,35.991,36.0568,21969.0
2019-11-12 11:35:00,38.37,38.38,38.28,38.29,17651.0,36.0568,36.0662,35.9723,35.9817,17651.0
2019-11-12 11:40:00,38.3,38.35,38.25,38.33,13429.0,35.991,36.038,35.9441,36.0192,13429.0
2019-11-12 11:45:00,38.34,38.37,38.31,38.33,26427.0,36.0286,36.0568,36.0004,36.0192,26427.0
2019-11-12 11:50:00,38.34,38.48,38.33,38.45,26643.0,36.0286,36.1602,36.0192,36.132,26643.0
2019-11-12 11:55:00,38.45,38.49,38.44,38.45,21095.0,36.132,36.1696,36.1226,36.132,21095.0
2019-11-12 12:00:00,38.46,38.51,38.44,38.44,30991.0,36.1414,36.1884,36.1226,36.1226,30991.0
2019-11-12 12:05:00,38.45,38.51,38.41,38.51,13429.0,36.132,36.1884,36.0944,36.1884,13429.0
2019-11-12 12:10:00,38.52,38.54,38.49,38.52,21501.0,36.1978,36.2166,36.1696,36.1978,21501.0
2019-11-12 12:15:00,38.52,38.52,38.46,38.48,32415.0,36.1978,36.1978,36.1414,36.1602,32415.0
2019-11-12 12:20:00,38.48,38.51,38.45,38.45,38862.0,36.1602,36.1884,36.132,36.132,38862.0
2019-11-12 12:25:00,38.45,38.48,38.37,38.42,36167.0,36.132,36.1602,36.0568,36.1038,36167.0
2019-11-12 12:30:00,38.43,38.45,38.34,38.36,66003.0,36.1132,36.132,36.0286,36.0474,66003.0
2019-11-12 12:35:00,38.37,38.37,38.29,38.3,22163.0,36.0568,36.0568,35.9817,35.991,22163.0
2019-11-12 12:40:00,38.3,38.31,38.25,38.27,31655.0,35.991,36.0004,35.9441,35.9629,31655.0
2019-11-12 12:45:00,38.28,38.3,38.22,38.23,90625.0,35.9723,35.991,35.9159,35.9253,90625.0
2019-11-12 12:50:00,38.23,38.27,38.21,38.24,31643.0,35.9253,35.9629,35.9065,35.9347,31643.0
2019-11-12 12:55:00,38.23,38.26,38.21,38.23,58055.0,35.9253,35.9535,35.9065,35.9253,58055.0
2019-11-12 13:00:00,38.22,38.24,38.14,38.15,30359.0,35.9159,35.9347,35.8407,35.8501,30359.0
2019-11-12 13:05:00,38.14,38.15,38.11,38.12,38817.0,35.8407,35.8501,35.8125,35.8219,38817.0
2019-11-12 13:10:00,38.12,38.21,38.05,38.17,209168.0,35.8219,35.9065,35.7561,35.8689,209168.0
2019-11-12 13:15:00,38.17,38.32,38.16,38.26,31008.0,35.8689,36.0098,35.8595,35.9535,31008.0
2019-11-12 13:20:00,38.26,38.37,38.25,38.31,43551.0,35.9535,36.0568,35.9441,36.0004,43551.0
2019-11-12 13:25:00,38.31,38.44,38.31,38.38,43159.0,36.0004,36.1226,36.0004,36.0662,43159.0
2019-11-12 13:30:00,38.38,38.44,38.37,38.41,10635.0,36.0662,36.1226,36.0568,36.0944,10635.0
2019-11-12 13:35:00,38.41,38.44,38.39,38.44,16353.0,36.0944,36.1226,36.0756,36.1226,16353.0
2019-11-12 13:40:00,38.43,38.46,38.4,38.46,14573.0,36.1132,36.1414,36.085,36.1414,14573.0
2019-11-12 13:45:00,38.47,38.49,38.43,38.49,8423.0,36.1508,36.1696,36.1132,36.1696,8423.0
2019-11-12 13:50:00,38.49,38.55,38.49,38.53,23892.0,36.1696,36.226,36.1696,36.2072,23892.0
2019-11-12 13:55:00,38.53,38.54,38.49,38.49,39536.0,36.2072,36.2166,36.1696,36.1696,39536.0
2019-11-12 14:00:00,38.48,38.52,38.47,38.52,15308.0,36.1602,36.1978,36.1508,36.1978,15308.0
2019-11-12 14:05:00,38.51,38.65,38.5,38.65,42672.0,36.1884,36.3199,36.179,36.3199,42672.0
2019-11-12 14:10:00,38.65,38.74,38.65,38.74,39022.0,36.3199,36.4045,36.3199,36.4045,39022.0
2019-11-12 14:15:00,38.74,38.85,38.73,38.84,47307.0,36.4045,36.5079,36.3951,36.4985,47307.0
2019-11-12 14:20:00,38.84,38.92,38.82,38.91,31359.0,36.4985,36.5737,36.4797,36.5643,31359.0
2019-11-12 14:25:00,38.91,38.94,38.88,38.91,31679.0,36.5643,36.5925,36.5361,36.5643,31679.0
2019-11-12 14:30:00,38.91,38.97,38.89,38.95,25150.0,36.5643,36.6207,36.5455,36.6019,25150.0
2019-11-12 14:35:00,38.96,39.01,38.94,38.95,31837.0,36.6113,36.6582,36.5925,36.6019,31837.0
2019-11-12 14:40:00,38.94,38.95,38.88,38.9,22697.0,36.5925,36.6019,36.5361,36.5549,22697.0
2019-11-12 14:45:00,38.89,38.96,38.88,38.96,17142.0,36.5455,36.6113,36.5361,36.6113,17142.0
2019-11-12 14:50:00,38.95,38.97,38.92,38.92,39164.0,36.6019,36.6207,36.5737,36.5737,39164.0
2019-11-12 14:55:00,38.92,38.98,38.91,38.98,32305.0,36.5737,36.6301,36.5643,36.6301,32305.0
2019-11-12 15:00:00,38.97,39.04,38.96,39.0,38433.0,36.6207,36.6864,36.6113,36.6488,38433.0
2019-11-12 15:05:00,38.99,39.02,38.98,39.0,28471.0,36.6395,36.6676,36.6301,36.6488,28471.0
2019-11-12 15:10:00,38.99,39.0,38.93,38.96,33076.0,36.6395,36.6488,36.5831,36.6113,33076.0
2019-11-12 15:15:00,38.96,38.96,38.92,38.96,23861.0,36.6113,36.6113,36.5737,36.6113,23861.0
2019-11-12 15:20:00,38.96,38.98,38.94,38.97,37276.0,36.6113,36.6301,36.5925,36.6207,37276.0
2019-11-12 15:25:00,38.97,38.97,38.94,38.95,33416.0,36.6207,36.6207,36.5925,36.6019,33416.0
2019-11-12 15:30:00,38.95,38.96,38.92,38.95,35475.0,36.6019,36.6113,36.5737,36.6019,35475.0
2019-11-12 15:35:00,38.95,38.95,38.83,38.84,65402.0,36.6019,36.6019,36.4891,36.4985,65402.0
2019-11-12 15:40:00,38.84,38.89,38.84,38.87,40155.0,36.4985,36.5455,36.4985,36.5267,40155.0
2019-11-12 15:45:00,38.87,38.87,38.81,38.83,60285.0,36.5267,36.5267,36.4703,36.4891,60285.0
2019-11-12 15:50:00,38.84,38.86,38.78,38.79,83963.0,36.4985,36.5173,36.4421,36.4515,83963.0
2019-11-12 15:55:00,38.78,38.79,38.74,38.77,202049.0,36.4421,36.4515,36.4045,36.4327,202049.0
2019-11-13 09:30:00,38.78,38.98,38.65,38.98,53749.0,36.4421,36.6301,36.3199,36.6301,53749.0
2019-11-13 09:35:00,38.95,39.1,38.85,38.91,43206.0,36.6019,36.7428,36.5079,36.5643,43206.0
2019-11-13 09:40:00,38.89,38.96,38.81,38.85,25126.0,36.5455,36.6113,36.4703,36.5079,25126.0
2019-11-13 09:45:00,38.83,38.85,38.77,38.82,24675.0,36.4891,36.5079,36.4327,36.4797,24675.0
2019-11-13 09:50:00,38.83,38.86,38.78,38.78,15032.0,36.4891,36.5173,36.4421,36.4421,15032.0
2019-11-13 09:55:00,38.78,38.82,38.76,38.79,12683.0,36.4421,36.4797,36.4233,36.4515,12683.0
2019-11-13 10:00:00,38.81,38.97,38.81,38.96,27307.0,36.4703,36.6207,36.4703,36.6113,27307.0
2019-11-13 10:05:00,38.96,39.04,38.95,39.0,18571.0,36.6113,36.6864,36.6019,36.6488,18571.0
2019-11-13 10:10:00,38.98,39.02,38.9,38.94,14101.0,36.6301,36.6676,36.5549,36.5925,14101.0
2019-11-13 10:15:00,38.94,38.96,38.86,38.88,19350.0,36.5925,36.6113,36.5173,36.5361,19350.0
2019-11-13 10:20:00,38.88,39.07,38.88,39.02,24849.0,36.5361,36.7146,36.5361,36.6676,24849.0
2019-11-13 10:25:00,39.02,39.06,39.01,39.05,7598.0,36.6676,36.7052,36.6582,36.6958,7598.0
2019-11-13 10:30:00,39.06,39.15,39.06,39.13,20310.0,36.7052,36.7898,36.7052,36.771,20310.0
2019-11-13 10:35:00,39.14,39.14,39.08,39.11,17450.0,36.7804,36.7804,36.724,36.7522,17450.0
2019-11-13 10:40:00,39.11,39.19,39.06,39.18,16768.0,36.7522,36.8274,36.7052,36.818,16768.0
2019-11-13 10:45:00,39.17,39.18,39.11,39.11,17119.0,36.8086,36.818,36.7522,36.7522,17119.0
2019-11-13 10:50:00,39.11,39.12,39.06,39.1,14182.0,36.7522,36.7616,36.7052,36.7428,14182.0
2019-11-13 10:55:00,39.11,39.21,39.11,39.21,8876.0,36.7522,36.8462,36.7522,36.8462,8876.0
2019-11-13 11:00:00,39.21,39.27,39.18,39.21,49024.0,36.8462,36.9026,36.818,36.8462,49024.0
2019-11-13 11:05:00,39.21,39.22,39.14,39.15,17507.0,36.8462,36.8556,36.7804,36.7898,17507.0
2019-11-13 11:10:00,39.16,39.16,39.11,39.12,7784.0,36.7992,36.7992,36.7522,36.7616,7784.0
2019-11-13 11:15:00,39.12,39.19,39.11,39.17,21140.0,36.7616,36.8274,36.7522,36.8086,21140.0
2019-11-13 11:20:00,39.16,39.23,39.13,39.23,16233.0,36.7992,36.865,36.771,36.865,16233.0
2019-11-13 11:25:00,39.22,39.23,39.13,39.13,14426.0,36.8556,36.865,36.771,36.771,14426.0
2019-11-13 11:30:00,39.14,39.14,39.08,39.14,24100.0,36.7804,36.7804,36.724,36.7804,24100.0
2019-11-13 11:35:00,39.14,39.15,39.12,39.15,18079.0,36.7804,36.7898,36.7616,36.7898,18079.0
2019-11-13 11:40:00,39.14,39.15,39.1,39.11,20992.0,36.7804,36.7898,36.7428,36.7522,20992.0
2019-11-13 11:45:00,39.11,39.11,39.0,39.06,24046.0,36.7522,36.7522,36.6488,36.7052,24046.0
2019-11-13 11:50:00,39.05,39.05,39.0,39.02,10770.0,36.6958,36.6958,36.6488,36.6676,10770.0
2019-11-13 11:55:00,39.03,39.03,38.98,39.0,15197.0,36.677,36.677,36.6301,36.6488,15197.0
2019-11-13 12:00:00,39.0,39.02,38.98,39.01,7089.0,36.6488,36.6676,36.6301,36.6582,7089.0
2019-11-13 12:05:00,39.01,39.05,39.01,39.05,7397.0,36.6582,36.6958,36.6582,36.6958,7397.0
2019-11-13 12:10:00,39.05,39.08,39.05,39.08,9247.0,36.6958,36.724,36.6958,36.724,9247.0
2019-11-13 12:15:00,39.07,39.08,39.01,39.01,11977.0,36.7146,36.724,36.6582,36.6582,11977.0
2019-11-13 12:20:00,39.02,39.02,38.99,39.0,11381.0,36.6676,36.6676,36.6395,36.6488,11381.0
2019-11-13 12:25:00,38.99,39.0,38.97,38.99,12104.0,36.6395,36.6488,36.6207,36.6395,12104.0
2019-11-13 12:30:00,39.0,39.0,38.98,39.0,10028.0,36.6488,36.6488,36.6301,36.6488,10028.0
2019-11-13 12:35:00,38.99,39.08,38.99,39.05,10396.0,36.6395,36.724,36.6395,36.6958,10396.0
2019-11-13 12:40:00,39.04,39.04,38.99,39.02,12245.0,36.6864,36.6864,36.6395,36.6676,12245.0
2019-11-13 12:45:00,39.02,39.04,39.0,39.02,8816.0,36.6676,36.6864,36.6488,36.6676,8816.0
2019-11-13 12:50:00,39.01,39.02,38.97,38.97,8394.0,36.6582,36.6676,36.6207,36.6207,8394.0
2019-11-13 12:55:00,38.96,38.98,38.95,38.97,7395.0,36.6113,36.6301,36.6019,36.6207,7395.0
2019-11-13 13:00:00,38.97,38.97,38.9,38.92,8667.0,36.6207,36.6207,36.5549,36.5737,8667.0
2019-11-13 13:05:00,38.93,38.97,38.91,38.97,5367.0,36.5831,36.6207,36.5643,36.6207,5367.0
2019-11-13 13:10:00,38.98,39.0,38.95,39.0,7275.0,36.6301,36.6488,36.6019,36.6488,7275.0
2019-11-13 13:15:00,38.99,39.0,38.97,38.97,6023.0,36.6395,36.6488,36.6207,36.6207,6023.0
2019-11-13 13:20:00,38.97,39.01,38.96,39.0,8160.0,36.6207,36.6582,36.6113,36.6488,8160.0
2019-11-13 13:25:00,39.0,39.01,38.99,39.0,5692.0,36.6488,36.6582,36.6395,36.6488,5692.0
2019-11-13 13:30:00,38.99,39.03,38.98,39.02,3865.0,36.6395,36.677,36.6301,36.6676,3865.0
2019-11-13 13:35:00,39.03,39.08,39.02,39.08,14936.0,36.677,36.724,36.6676,36.724,14936.0
2019-11-13 13:40:00,39.08,39.17,39.08,39.16,13430.0,36.724,36.8086,36.724,36.7992,13430.0
2019-11-13 13:45:00,39.16,39.16,39.12,39.14,8306.0,36.7992,36.7992,36.7616,36.7804,8306.0
2019-11-13 13:50:00,39.13,39.15,39.12,39.12,11987.0,36.771,36.7898,36.7616,36.7616,11987.0
2019-11-13 13:55:00,39.12,39.19,39.05,39.11,75411.0,36.7616,36.8274,36.6958,36.7522,75411.0
2019-11-13 14:00:00,39.11,39.13,39.06,39.09,59288.0,36.7522,36.771,36.7052,36.7334,59288.0
2019-11-13 14:05:00,39.1,39.12,39.09,39.1,10240.0,36.7428,36.7616,36.7334,36.7428,10240.0
2019-11-13 14:10:00,39.1,39.1,39.07,39.09,12213.0,36.7428,36.7428,36.7146,36.7334,12213.0
2019-11-13 14:15:00,39.1,39.1,39.06,39.06,11749.0,36.7428,36.7428,36.7052,36.7052,11749.0
2019-11-13 14:20:00,39.06,39.08,39.05,39.07,10126.0,36.7052,36.724,36.6958,36.7146,10126.0
2019-11-13 14:25:00,39.07,39.1,39.05,39.1,17007.0,36.7146,36.7428,36.6958,36.7428,17007.0
2019-11-13 14:30:00,39.1,39.16,39.09,39.15,20288.0,36.7428,36.7992,36.7334,36.7898,20288.0
2019-11-13 14:35:00,39.16,39.18,39.13,39.16,13398.0,36.7992,36.818,36.771,36.7992,13398.0
2019-11-13 14:40:00,39.16,39.19,39.14,39.15,16044.0,36.7992,36.8274,36.7804,36.7898,16044.0
2019-11-13 14:45:00,39.15,39.17,39.12,39.12,15376.0,36.7898,36.8086,36.7616,36.7616,15376.0
2019-11-13 14:50:00,39.13,39.15,39.12,39.13,17661.0,36.771,36.7898,36.7616,36.771,17661.0
2019-11-13 14:55:00,39.13,39.23,39.13,39.22,22821.0,36.771,36.865,36.771,36.8556,22821.0
2019-11-13 15:00:00,39.22,39.22,39.17,39.19,23214.0,36.8556,36.8556,36.8086,36.8274,23214.0
2019-11-13 15:05:00,39.19,39.2,39.18,39.19,23175.0,36.8274,36.8368,36.818,36.8274,23175.0
2019-11-13 15:10:00,39.19,39.19,39.17,39.19,19871.0,36.8274,36.8274,36.8086,36.8274,19871.0
2019-11-13 15:15:00,39.19,39.2,39.17,39.19,12204.0,36.8274,36.8368,36.8086,36.8274,12204.0
2019-11-13 15:20:00,39.19,39.2,39.18,39.19,13548.0,36.8274,36.8368,36.818,36.8274,13548.0
2019-11-13 15:25:00,39.2,39.21,39.19,39.2,28588.0,36.8368,36.8462,36.8274,36.8368,28588.0
2019-11-13 15:30:00,39.2,39.21,39.14,39.15,44616.0,36.8368,36.8462,36.7804,36.7898,44616.0
2019-11-13 15:35:00,39.15,39.19,39.12,39.15,58317.0,36.7898,36.8274,36.7616,36.7898,58317.0
2019-11-13 15:40:00,39.15,39.16,39.13,39.16,23596.0,36.7898,36.7992,36.771,36.7992,23596.0
2019-11-13 15:45:00,39.16,39.16,39.14,39.16,37265.0,36.7992,36.7992,36.7804,36.7992,37265.0
2019-11-13 15:50:00,39.15,39.16,39.11,39.14,63163.0,36.7898,36.7992,36.7522,36.7804,63163.0
2019-11-13 15:55:00,39.14,39.26,39.13,39.24,357914.0,36.7804,36.8932,36.771,36.8744,357914.0
2019-11-14 09:30:00,39.03,39.29,38.96,39.15,37667.0,36.677,36.9214,36.6113,36.7898,37667.0
2019-11-14 09:35:00,39.14,39.28,39.09,39.09,14647.0,36.7804,36.912,36.7334,36.7334,14647.0
2019-11-14 09:40:00,39.09,39.29,39.09,39.27,30326.0,36.7334,36.9214,36.7334,36.9026,30326.0
2019-11-14 09:45:00,39.29,39.41,39.27,39.4,16042.0,36.9214,37.0341,36.9026,37.0247,16042.0
2019-11-14 09:50:00,39.42,39.51,39.42,39.44,34884.0,37.0435,37.1281,37.0435,37.0623,34884.0
2019-11-14 09:55:00,39.43,39.46,39.38,39.38,20664.0,37.0529,37.0811,37.0059,37.0059,20664.0
2019-11-14 10:00:00,39.4,39.45,39.39,39.42,16477.0,37.0247,37.0717,37.0153,37.0435,16477.0
2019-11-14 10:05:00,39.42,39.43,39.36,39.37,12083.0,37.0435,37.0529,36.9871,36.9965,12083.0
2019-11-14 10:10:00,39.36,39.47,39.36,39.47,15277.0,36.9871,37.0905,36.9871,37.0905,15277.0
2019-11-14 10:15:00,39.46,39.46,39.42,39.44,25366.0,37.0811,37.0811,37.0435,37.0623,25366.0
2019-11-14 10:20:00,39.44,39.45,39.33,39.33,36222.0,37.0623,37.0717,36.959,36.959,36222.0
2019-11-14 10:25:00,39.33,39.38,39.31,39.36,17054.0,36.959,37.0059,36.9402,36.9871,17054.0
2019-11-14 10:30:00,39.36,39.42,39.35,39.37,17513.0,36.9871,37.0435,36.9777,36.9965,17513.0
2019-11-14 10:35:00,39.38,39.38,39.33,39.35,11538.0,37.0059,37.0059,36.959,36.9777,11538.0
2019-11-14 10:40:00,39.36,39.37,39.32,39.34,13550.0,36.9871,36.9965,36.9496,36.9684,13550.0
2019-11-14 10:45:00,39.35,39.39,39.34,39.37,18202.0,36.9777,37.0153,36.9684,36.9965,18202.0
2019-11-14 10:50:00,39.36,39.36,39.28,39.3,14055.0,36.9871,36.9871,36.912,36.9308,14055.0
2019-11-14 10:55:00,39.31,39.32,39.25,39.29,11951.0,36.9402,36.9496,36.8838,36.9214,11951.0
2019-11-14 11:00:00,39.3,39.36,39.3,39.34,18626.0,36.9308,36.9871,36.9308,36.9684,18626.0
2019-11-14 11:05:00,39.34,39.38,39.27,39.27,9053.0,36.9684,37.0059,36.9026,36.9026,9053.0
2019-11-14 11:10:00,39.28,39.31,39.28,39.3,5443.0,36.912,36.9402,36.912,36.9308,5443.0
2019-11-14 11:15:00,39.3,39.3,39.27,39.29,9349.0,36.9308,36.9308,36.9026,36.9214,9349.0
2019-11-14 11:20:00,39.3,39.31,39.26,39.28,14011.0,36.9308,36.9402,36.8932,36.912,14011.0
2019-11-14 11:25:00,39.29,39.36,39.28,39.33,25107.0,36.9214,36.9871,36.912,36.959,25107.0
2019-11-14 11:30:00,39.33,39.35,39.21,39.21,17626.0,36.959,36.9777,36.8462,36.8462,17626.0
2019-11-14 11:35:00,39.2,39.22,39.18,39.22,12547.0,36.8368,36.8556,36.818,36.8556,12547.0
2019-11-14 11:40:00,39.22,39.22,39.19,39.19,8123.0,36.8556,36.8556,36.8274,36.8274,8123.0
2019-11-14 11:45:00,39.2,39.21,39.17,39.18,7571.0,36.8368,36.8462,36.8086,36.818,7571.0
2019-11-14 11:50:00,39.18,39.27,39.17,39.26,12026.0,36.818,36.9026,36.8086,36.8932,12026.0
2019-11-14 11:55:00,39.27,39.29,39.22,39.22,9624.0,36.9026,36.9214,36.8556,36.8556,9624.0
2019-11-14 12:00:00,39.22,39.23,39.19,39.23,5731.0,36.8556,36.865,36.8274,36.865,5731.0
2019-11-14 12:05:00,39.23,39.25,39.2,39.21,7547.0,36.865,36.8838,36.8368,36.8462,7547.0
2019-11-14 12:10:00,39.21,39.26,39.2,39.26,8704.0,36.8462,36.8932,36.8368,36.8932,8704.0
2019-11-14 12:15:00,39.25,39.26,39.23,39.23,51225.0,36.8838,36.8932,36.865,36.865,51225.0
2019-11-14 12:20:00,39.23,39.23,39.19,39.2,30573.0,36.865,36.865,36.8274,36.8368,30573.0
2019-11-14 12:25:00,39.2,39.21,39.11,39.12,9606.0,36.8368,36.8462,36.7522,36.7616,9606.0
2019-11-14 12:30:00,39.13,39.15,39.11,39.14,10686.0,36.771,36.7898,36.7522,36.7804,10686.0
2019-11-14 12:35:00,39.14,39.14,39.12,39.13,6834.0,36.7804,36.7804,36.7616,36.771,6834.0
2019-11-14 12:40:00,39.13,39.15,39.12,39.14,8444.0,36.771,36.7898,36.7616,36.7804,8444.0
2019-11-14 12:45:00,39.15,39.21,39.14,39.21,40623.0,36.7898,36.8462,36.7804,36.8462,40623.0
2019-11-14 12:50:00,39.21,39.23,39.2,39.23,12767.0,36.8462,36.865,36.8368,36.865,12767.0
2019-11-14 12:55:00,39.22,39.23,39.21,39.21,13358.0,36.8556,36.865,36.8462,36.8462,13358.0
2019-11-14 13:00:00,39.21,39.21,39.14,39.15,16415.0,36.8462,36.8462,36.7804,36.7898,16415.0
2019-11-14 13:05:00,39.15,39.2,39.13,39.18,39937.0,36.7898,36.8368,36.771,36.818,39937.0
2019-11-14 13:10:00,39.18,39.19,39.15,39.19,27563.0,36.818,36.8274,36.7898,36.8274,27563.0
2019-11-14 13:15:00,39.18,39.19,39.15,39.15,21088.0,36.818,36.8274,36.7898,36.7898,21088.0
2019-11-14 13:20:00,39.15,39.21,39.15,39.21,24760.0,36.7898,36.8462,36.7898,36.8462,24760.0
2019-11-14 13:25:00,39.21,39.21,39.19,39.21,9526.0,36.8462,36.8462,36.8274,36.8462,9526.0
2019-11-14 13:30:00,39.2,39.24,39.19,39.22,12440.0,36.8368,36.8744,36.8274,36.8556,12440.0
2019-11-14 13:35:00,39.23,39.25,39.21,39.23,18604.0,36.865,36.8838,36.8462,36.865,18604.0
2019-11-14 13:40:00,39.23,39.23,39.19,39.23,45200.0,36.865,36.865,36.8274,36.865,45200.0
2019-11-14 13:45:00,39.22,39.23,39.2,39.22,36290.0,36.8556,36.865,36.8368,36.8556,36290.0
2019-11-14 13:50:00,39.22,39.22,39.2,39.21,5788.0,36.8556,36.8556,36.8368,36.8462,5788.0
2019-11-14 13:55:00,39.2,39.22,39.14,39.22,34320.0,36.8368,36.8556,36.7804,36.8556,34320.0
2019-11-14 14:00:00,39.22,39.27,39.22,39.27,11795.0,36.8556,36.9026,36.8556,36.9026,11795.0
2019-11-14 14:05:00,39.26,39.35,39.26,39.34,32862.0,36.8932,36.9777,36.8932,36.9684,32862.0
2019-11-14 14:10:00,39.34,39.34,39.29,39.3,21002.0,36.9684,36.9684,36.9214,36.9308,21002.0
2019-11-14 14:15:00,39.31,39.35,39.3,39.35,11609.0,36.9402,36.9777,36.9308,36.9777,11609.0
2019-11-14 14:20:00,39.35,39.38,39.34,39.36,17578.0,36.9777,37.0059,36.9684,36.9871,17578.0
2019-11-14 14:25:00,39.35,39.38,39.35,39.37,8897.0,36.9777,37.0059,36.9777,36.9965,8897.0
2019-11-14 14:30:00,39.37,39.39,39.36,39.39,14140.0,36.9965,37.0153,36.9871,37.0153,14140.0
2019-11-14 14:35:00,39.38,39.39,39.36,39.38,26136.0,37.0059,37.0153,36.9871,37.0059,26136.0
2019-11-14 14:40:00,39.38,39.4,39.38,39.4,9000.0,37.0059,37.0247,37.0059,37.0247,9000.0
2019-11-14 14:45:00,39.4,39.42,39.38,39.4,12538.0,37.0247,37.0435,37.0059,37.0247,12538.0
2019-11-14 14:50:00,39.4,39.4,39.38,39.39,9924.0,37.0247,37.0247,37.0059,37.0153,9924.0
2019-11-14 14:55:00,39.4,39.4,39.38,39.38,7704.0,37.0247,37.0247,37.0059,37.0059,7704.0
2019-11-14 15:00:00,39.39,39.4,39.38,39.39,33603.0,37.0153,37.0247,37.0059,37.0153,33603.0
2019-11-14 15:05:00,39.4,39.42,39.39,39.4,50401.0,37.0247,37.0435,37.0153,37.0247,50401.0
2019-11-14 15:10:00,39.39,39.4,39.31,39.32,23310.0,37.0153,37.0247,36.9402,36.9496,23310.0
2019-11-14 15:15:00,39.32,39.35,39.31,39.33,29313.0,36.9496,36.9777,36.9402,36.959,29313.0
2019-11-14 15:20:00,39.32,39.33,39.3,39.32,20657.0,36.9496,36.959,36.9308,36.9496,20657.0
2019-11-14 15:25:00,39.32,39.34,39.32,39.33,11450.0,36.9496,36.9684,36.9496,36.959,11450.0
2019-11-14 15:30:00,39.33,39.33,39.29,39.31,26735.0,36.959,36.959,36.9214,36.9402,26735.0
2019-11-14 15:35:00,39.32,39.36,39.31,39.34,35386.0,36.9496,36.9871,36.9402,36.9684,35386.0
2019-11-14 15:40:00,39.34,39.35,39.34,39.34,18590.0,36.9684,36.9777,36.9684,36.9684,18590.0
2019-11-14 15:45:00,39.35,39.36,39.33,39.35,40115.0,36.9777,36.9871,36.959,36.9777,40115.0
2019-11-14 15:50:00,39.34,39.38,39.34,39.34,56146.0,36.9684,37.0059,36.9684,36.9684,56146.0
2019-11-14 15:55:00,39.34,39.37,39.31,39.35,197803.0,36.9684,36.9965,36.9402,36.9777,197803.0
2019-11-15 09:30:00,39.5,39.55,39.13,39.17,79085.0,37.1187,37.1657,36.771,36.8086,79085.0
2019-11-15 09:35:00,39.18,39.23,39.06,39.12,23079.0,36.818,36.865,36.7052,36.7616,23079.0
2019-11-15 09:40:00,39.11,39.21,39.03,39.1,13653.0,36.7522,36.8462,36.677,36.7428,13653.0
2019-11-15 09:45:00,39.1,39.19,39.04,39.19,9069.0,36.7428,36.8274,36.6864,36.8274,9069.0
2019-11-15 09:50:00,39.18,39.25,39.16,39.23,9953.0,36.818,36.8838,36.7992,36.865,9953.0
2019-11-15 09:55:00,39.23,39.31,39.22,39.3,14058.0,36.865,36.9402,36.8556,36.9308,14058.0
2019-11-15 10:00:00,39.3,39.37,39.29,39.34,15540.0,36.9308,36.9965,36.9214,36.9684,15540.0
2019-11-15 10:05:00,39.35,39.38,39.3,39.31,12063.0,36.9777,37.0059,36.9308,36.9402,12063.0
2019-11-15 10:10:00,39.31,39.41,39.31,39.38,12432.0,36.9402,37.0341,36.9402,37.0059,12432.0
2019-11-15 10:15:00,39.37,39.38,39.31,39.34,20147.0,36.9965,37.0059,36.9402,36.9684,20147.0
2019-11-15 10:20:00,39.33,39.34,39.28,39.3,8507.0,36.959,36.9684,36.912,36.9308,8507.0
2019-11-15 10:25:00,39.3,39.3,39.24,39.27,22276.0,36.9308,36.9308,36.8744,36.9026,22276.0
2019-11-15 10:30:00,39.29,39.34,39.29,39.34,25920.0,36.9214,36.9684,36.9214,36.9684,25920.0
2019-11-15 10:35:00,39.35,39.37,39.19,39.2,99807.0,36.9777,36.9965,36.8274,36.8368,99807.0
2019-11-15 10:40:00,39.21,39.27,39.19,39.25,8167.0,36.8462,36.9026,36.8274,36.8838,8167.0
2019-11-15 10:45:00,39.25,39.34,39.25,39.34,6716.0,36.8838,36.9684,36.8838,36.9684,6716.0
2019-11-15 10:50:00,39.33,39.4,39.32,39.4,7692.0,36.959,37.0247,36.9496,37.0247,7692.0
2019-11-15 10:55:00,39.4,39.4,39.32,39.37,13820.0,37.0247,37.0247,36.9496,36.9965,13820.0
2019-11-15 11:00:00,39.36,39.36,39.27,39.28,9044.0,36.9871,36.9871,36.9026,36.912,9044.0
2019-11-15 11:05:00,39.29,39.32,39.29,39.32,9551.0,36.9214,36.9496,36.9214,36.9496,9551.0
2019-11-15 11:10:00,39.32,39.37,39.31,39.31,11484.0,36.9496,36.9965,36.9402,36.9402,11484.0
2019-11-15 11:15:00,39.3,39.32,39.28,39.29,15490.0,36.9308,36.9496,36.912,36.9214,15490.0
2019-11-15 11:20:00,39.29,39.3,39.25,39.29,7220.0,36.9214,36.9308,36.8838,36.9214,7220.0
2019-11-15 11:25:00,39.3,39.31,39.28,39.3,9881.0,36.9308,36.9402,36.912,36.9308,9881.0
2019-11-15 11:30:00,39.3,39.32,39.29,39.32,13684.0,36.9308,36.9496,36.9214,36.9496,13684.0
2019-11-15 11:35:00,39.31,39.33,39.29,39.31,13697.0,36.9402,36.959,36.9214,36.9402,13697.0
2019-11-15 11:40:00,39.3,39.31,39.21,39.21,18291.0,36.9308,36.9402,36.8462,36.8462,18291.0
2019-11-15 11:45:00,39.2,39.21,39.16,39.16,45773.0,36.8368,36.8462,36.7992,36.7992,45773.0
2019-11-15 11:50:00,39.16,39.24,39.15,39.23,30214.0,36.7992,36.8744,36.7898,36.865,30214.0
2019-11-15 11:55:00,39.24,39.26,39.23,39.24,7486.0,36.8744,36.8932,36.865,36.8744,7486.0
2019-11-15 12:00:00,39.23,39.27,39.23,39.26,9668.0,36.865,36.9026,36.865,36.8932,9668.0
2019-11-15 12:05:00,39.25,39.29,39.24,39.27,12556.0,36.8838,36.9214,36.8744,36.9026,12556.0
2019-11-15 12:10:00,39.27,39.27,39.23,39.23,6609.0,36.9026,36.9026,36.865,36.865,6609.0
2019-11-15 12:15:00,39.23,39.26,39.23,39.24,6628.0,36.865,36.8932,36.865,36.8744,6628.0
2019-11-15 12:20:00,39.24,39.27,39.22,39.23,18185.0,36.8744,36.9026,36.8556,36.865,18185.0
2019-11-15 12:25:00,39.22,39.23,39.21,39.22,7580.0,36.8556,36.865,36.8462,36.8556,7580.0
2019-11-15 12:30:00,39.22,39.22,39.2,39.21,6981.0,36.8556,36.8556,36.8368,36.8462,6981.0
2019-11-15 12:35:00,39.21,39.22,39.17,39.18,12277.0,36.8462,36.8556,36.8086,36.818,12277.0
2019-11-15 12:40:00,39.18,39.19,39.15,39.16,22389.0,36.818,36.8274,36.7898,36.7992,22389.0
2019-11-15 12:45:00,39.16,39.17,39.15,39.15,8898.0,36.7992,36.8086,36.7898,36.7898,8898.0
2019-11-15 12:50:00,39.15,39.17,39.12,39.12,16982.0,36.7898,36.8086,36.7616,36.7616,16982.0
2019-11-15 12:55:00,39.13,39.15,39.12,39.15,8042.0,36.771,36.7898,36.7616,36.7898,8042.0
2019-11-15 13:00:00,39.15,39.17,39.14,39.15,9146.0,36.7898,36.8086,36.7804,36.7898,9146.0
2019-11-15 13:05:00,39.15,39.15,39.1,39.13,13112.0,36.7898,36.7898,36.7428,36.771,13112.0
2019-11-15 13:10:00,39.12,39.16,39.12,39.14,10331.0,36.7616,36.7992,36.7616,36.7804,10331.0
2019-11-15 13:15:00,39.12,39.12,39.08,39.1,7135.0,36.7616,36.7616,36.724,36.7428,7135.0
2019-11-15 13:20:00,39.09,39.12,39.07,39.1,16727.0,36.7334,36.7616,36.7146,36.7428,16727.0
2019-11-15 13:25:00,39.1,39.11,39.02,39.02,19299.0,36.7428,36.7522,36.6676,36.6676,19299.0
2019-11-15 13:30:00,39.02,39.02,38.9,38.91,21568.0,36.6676,36.6676,36.5549,36.5643,21568.0
2019-11-15 13:35:00,38.91,38.93,38.88,38.88,17003.0,36.5643,36.5831,36.5361,36.5361,17003.0
2019-11-15 13:40:00,38.88,38.9,38.86,38.89,15181.0,36.5361,36.5549,36.5173,36.5455,15181.0
2019-11-15 13:45:00,38.89,38.96,38.88,38.94,15510.0,36.5455,36.6113,36.5361,36.5925,15510.0
2019-11-15 13:50:00,38.95,38.98,38.94,38.96,12677.0,36.6019,36.6301,36.5925,36.6113,12677.0
2019-11-15 13:55:00,38.98,39.01,38.97,38.98,16388.0,36.6301,36.6582,36.6207,36.6301,16388.0
2019-11-15 14:00:00,38.98,38.99,38.96,38.98,12081.0,36.6301,36.6395,36.6113,36.6301,12081.0
2019-11-15 14:05:00,38.98,39.0,38.97,39.0,8996.0,36.6301,36.6488,36.6207,36.6488,8996.0
2019-11-15 14:10:00,38.99,39.01,38.99,39.0,9340.0,36.6395,36.6582,36.6395,36.6488,9340.0
2019-11-15 14:15:00,39.0,39.01,38.99,39.01,12029.0,36.6488,36.6582,36.6395,36.6582,12029.0
2019-11-15 14:20:00,39.0,39.01,38.96,38.96,22720.0,36.6488,36.6582,36.6113,36.6113,22720.0
2019-11-15 14:25:00,38.97,38.99,38.95,38.96,10899.0,36.6207,36.6395,36.6019,36.6113,10899.0
2019-11-15 14:30:00,38.97,38.98,38.96,38.96,6700.0,36.6207,36.6301,36.6113,36.6113,6700.0
2019-11-15 14:35:00,38.96,38.96,38.94,38.94,8659.0,36.6113,36.6113,36.5925,36.5925,8659.0
2019-11-15 14:40:00,38.93,38.97,38.92,38.92,12316.0,36.5831,36.6207,36.5737,36.5737,12316.0
2019-11-15 14:45:00,38.91,38.93,38.9,38.91,8734.0,36.5643,36.5831,36.5549,36.5643,8734.0
2019-11-15 14:50:00,38.92,38.94,38.91,38.93,12447.0,36.5737,36.5925,36.5643,36.5831,12447.0
2019-11-15 14:55:00,38.92,38.97,38.92,38.96,18215.0,36.5737,36.6207,36.5737,36.6113,18215.0
2019-11-15 15:00:00,38.97,38.99,38.95,38.97,17655.0,36.6207,36.6395,36.6019,36.6207,17655.0
2019-11-15 15:05:00,38.96,38.99,38.96,38.98,17383.0,36.6113,36.6395,36.6113,36.6301,17383.0
2019-11-15 15:10:00,38.98,38.98,38.96,38.98,7484.0,36.6301,36.6301,36.6113,36.6301,7484.0
2019-11-15 15:15:00,38.98,38.98,38.91,38.91,15551.0,36.6301,36.6301,36.5643,36.5643,15551.0
2019-11-15 15:20:00,38.91,38.92,38.88,38.89,23109.0,36.5643,36.5737,36.5361,36.5455,23109.0
2019-11-15 15:25:00,38.89,38.91,38.86,38.9,31024.0,36.5455,36.5643,36.5173,36.5549,31024.0
2019-11-15 15:30:00,38.9,38.96,38.88,38.96,30144.0,36.5549,36.6113,36.5361,36.6113,30144.0
2019-11-15 15:35:00,38.96,38.99,38.93,38.95,20130.0,36.6113,36.6395,36.5831,36.6019,20130.0
2019-11-15 15:40:00,38.95,38.97,38.91,38.91,22347.0,36.6019,36.6207,36.5643,36.5643,22347.0
2019-11-15 15:45:00,38.91,38.92,38.84,38.87,43151.0,36.5643,36.5737,36.4985,36.5267,43151.0
2019-11-15 15:50:00,38.87,38.88,38.86,38.86,52265.0,36.5267,36.5361,36.5173,36.5173,52265.0
2019-11-15 15:55:00,38.86,38.93,38.85,38.92,124869.0,36.5173,36.5831,36.5079,36.5737,124869.0
2019-11-18 09:30:00,39.0,39.23,39.0,39.23,34491.0,36.6488,36.865,36.6488,36.865,34491.0
2019-11-18 09:35:00,39.27,39.35,39.22,39.24,20391.0,36.9026,36.9777,36.8556,36.8744,20391.0
2019-11-18 09:40:00,39.24,39.29,39.11,39.14,15560.0,36.8744,36.9214,36.7522,36.7804,15560.0
2019-11-18 09:45:00,39.14,39.31,39.14,39.28,17284.0,36.7804,36.9402,36.7804,36.912,17284.0
2019-11-18 09:50:00,39.29,39.37,39.28,39.31,27206.0,36.9214,36.9965,36.912,36.9402,27206.0
2019-11-18 09:55:00,39.3,39.33,39.28,39.33,80949.0,36.9308,36.959,36.912,36.959,80949.0
2019-11-18 10:00:00,39.33,39.37,39.22,39.23,46823.0,36.959,36.9965,36.8556,36.865,46823.0
2019-11-18 10:05:00,39.22,39.32,39.18,39.3,33028.0,36.8556,36.9496,36.818,36.9308,33028.0
2019-11-18 10:10:00,39.3,39.44,39.28,39.33,70798.0,36.9308,37.0623,36.912,36.959,70798.0
2019-11-18 10:15:00,39.33,39.48,39.33,39.4,44238.0,36.959,37.0999,36.959,37.0247,44238.0
2019-11-18 10:20:00,39.41,39.44,39.37,39.37,22953.0,37.0341,37.0623,36.9965,36.9965,22953.0
2019-11-18 10:25:00,39.37,39.37,39.27,39.33,13016.0,36.9965,36.9965,36.9026,36.959,13016.0
2019-11-18 10:30:00,39.34,39.44,39.33,39.44,14724.0,36.9684,37.0623,36.959,37.0623,14724.0
2019-11-18 10:35:00,39.43,39.43,39.39,39.42,13963.0,37.0529,37.0529,37.0153,37.0435,13963.0
2019-11-18 10:40:00,39.44,39.49,39.42,39.45,14430.0,37.0623,37.1093,37.0435,37.0717,14430.0
2019-11-18 10:45:00,39.45,39.45,39.4,39.43,10041.0,37.0717,37.0717,37.0247,37.0529,10041.0
2019-11-18 10:50:00,39.43,39.44,39.33,39.35,12652.0,37.0529,37.0623,36.959,36.9777,12652.0
2019-11-18 10:55:00,39.34,39.38,39.32,39.38,5606.0,36.9684,37.0059,36.9496,37.0059,5606.0
2019-11-18 11:00:00,39.38,39.38,39.31,39.33,13760.0,37.0059,37.0059,36.9402,36.959,13760.0
2019-11-18 11:05:00,39.33,39.34,39.26,39.34,17304.0,36.959,36.9684,36.8932,36.9684,17304.0
2019-11-18 11:10:00,39.34,39.37,39.32,39.34,9792.0,36.9684,36.9965,36.9496,36.9684,9792.0
2019-11-18 11:15:00,39.33,39.41,39.32,39.38,9948.0,36.959,37.0341,36.9496,37.0059,9948.0
2019-11-18 11:20:00,39.4,39.42,39.37,39.42,10850.0,37.0247,37.0435,36.9965,37.0435,10850.0
2019-11-18 11:25:00,39.42,39.43,39.34,39.35,25796.0,37.0435,37.0529,36.9684,36.9777,25796.0
2019-11-18 11:30:00,39.35,39.41,39.35,39.41,11087.0,36.9777,37.0341,36.9777,37.0341,11087.0
2019-11-18 11:35:00,39.41,39.48,39.4,39.45,19528.0,37.0341,37.0999,37.0247,37.0717,19528.0
2019-11-18 11:40:00,39.46,39.5,39.33,39.4,82291.0,37.0811,37.1187,36.959,37.0247,82291.0
2019-11-18 11:45:00,39.41,39.46,39.39,39.44,13619.0,37.0341,37.0811,37.0153,37.0623,13619.0
2019-11-18 11:50:00,39.44,39.53,39.43,39.53,13352.0,37.0623,37.1469,37.0529,37.1469,13352.0
2019-11-18 11:55:00,39.53,39.53,39.43,39.44,9688.0,37.1469,37.1469,37.0529,37.0623,9688.0
2019-11-18 12:00:00,39.44,39.49,39.42,39.49,7217.0,37.0623,37.1093,37.0435,37.1093,7217.0
2019-11-18 12:05:00,39.49,39.5,39.45,39.45,7336.0,37.1093,37.1187,37.0717,37.0717,7336.0
2019-11-18 12:10:00,39.45,39.5,39.44,39.5,6968.0,37.0717,37.1187,37.0623,37.1187,6968.0
2019-11-18 12:15:00,39.49,39.5,39.46,39.5,10184.0,37.1093,37.1187,37.0811,37.1187,10184.0
2019-11-18 12:20:00,39.49,39.51,39.49,39.51,11678.0,37.1093,37.1281,37.1093,37.1281,11678.0
2019-11-18 12:25:00,39.51,39.51,39.48,39.5,17925.0,37.1281,37.1281,37.0999,37.1187,17925.0
2019-11-18 12:30:00,39.5,39.51,39.49,39.51,11518.0,37.1187,37.1281,37.1093,37.1281,11518.0
2019-11-18 12:35:00,39.51,39.53,39.49,39.51,16458.0,37.1281,37.1469,37.1093,37.1281,16458.0
2019-11-18 12:40:00,39.5,39.52,39.47,39.48,11835.0,37.1187,37.1375,37.0905,37.0999,11835.0
2019-11-18 12:45:00,39.48,39.59,39.48,39.59,8786.0,37.0999,37.2033,37.0999,37.2033,8786.0
2019-11-18 12:50:00,39.59,39.6,39.54,39.54,10640.0,37.2033,37.2127,37.1563,37.1563,10640.0
2019-11-18 12:55:00,39.54,39.56,39.5,39.5,17049.0,37.1563,37.1751,37.1187,37.1187,17049.0
2019-11-18 13:00:00,39.5,39.51,39.49,39.51,8522.0,37.1187,37.1281,37.1093,37.1281,8522.0
2019-11-18 13:05:00,39.51,39.57,39.51,39.56,8969.0,37.1281,37.1845,37.1281,37.1751,8969.0
2019-11-18 13:10:00,39.56,39.57,39.5,39.5,23404.0,37.1751,37.1845,37.1187,37.1187,23404.0
2019-11-18 13:15:00,39.5,39.5,39.46,39.47,8007.0,37.1187,37.1187,37.0811,37.0905,8007.0
2019-11-18 13:20:00,39.47,39.48,39.46,39.47,4916.0,37.0905,37.0999,37.0811,37.0905,4916.0
2019-11-18 13:25:00,39.46,39.48,39.45,39.47,10983.0,37.0811,37.0999,37.0717,37.0905,10983.0
2019-11-18 13:30:00,39.47,39.49,39.37,39.39,26029.0,37.0905,37.1093,36.9965,37.0153,26029.0
2019-11-18 13:35:00,39.39,39.41,39.37,39.4,6691.0,37.0153,37.0341,36.9965,37.0247,6691.0
2019-11-18 13:40:00,39.39,39.41,39.37,39.37,8810.0,37.0153,37.0341,36.9965,36.9965,8810.0
2019-11-18 13:45:00,39.38,39.38,39.36,39.38,8645.0,37.0059,37.0059,36.9871,37.0059,8645.0
2019-11-18 13:50:00,39.38,39.44,39.38,39.44,14395.0,37.0059,37.0623,37.0059,37.0623,14395.0
2019-11-18 13:55:00,39.44,39.49,39.4,39.41,16646.0,37.0623,37.1093,37.0247,37.0341,16646.0
2019-11-18 14:00:00,39.41,39.41,39.32,39.32,7905.0,37.0341,37.0341,36.9496,36.9496,7905.0
2019-11-18 14:05:00,39.32,39.4,39.32,39.4,10107.0,36.9496,37.0247,36.9496,37.0247,10107.0
2019-11-18 14:10:00,39.4,39.41,39.38,39.39,19856.0,37.0247,37.0341,37.0059,37.0153,19856.0
2019-11-18 14:15:00,39.38,39.41,39.38,39.4,13160.0,37.0059,37.0341,37.0059,37.0247,13160.0
2019-11-18 14:20:00,39.4,39.44,39.39,39.42,10257.0,37.0247,37.0623,37.0153,37.0435,10257.0
2019-11-18 14:25:00,39.42,39.42,39.33,39.35,17451.0,37.0435,37.0435,36.959,36.9777,17451.0
2019-11-18 14:30:00,39.34,39.39,39.34,39.37,9965.0,36.9684,37.0153,36.9684,36.9965,9965.0
2019-11-18 14:35:00,39.37,39.43,39.36,39.39,15534.0,36.9965,37.0529,36.9871,37.0153,15534.0
2019-11-18 14:40:00,39.39,39.41,39.38,39.4,7727.0,37.0153,37.0341,37.0059,37.0247,7727.0
2019-11-18 14:45:00,39.4,39.4,39.36,39.38,10654.0,37.0247,37.0247,36.9871,37.0059,10654.0
2019-11-18 14:50:00,39.38,39.41,39.38,39.4,17901.0,37.0059,37.0341,37.0059,37.0247,17901.0
2019-11-18 14:55:00,39.4,39.42,39.39,39.41,49793.0,37.0247,37.0435,37.0153,37.0341,49793.0
2019-11-18 15:00:00,39.4,39.43,39.4,39.41,23849.0,37.0247,37.0529,37.0247,37.0341,23849.0
2019-11-18 15:05:00,39.42,39.43,39.4,39.41,25156.0,37.0435,37.0529,37.0247,37.0341,25156.0
2019-11-18 15:10:00,39.41,39.43,39.39,39.41,21488.0,37.0341,37.0529,37.0153,37.0341,21488.0
2019-11-18 15:15:00,39.41,39.45,39.41,39.43,62540.0,37.0341,37.0717,37.0341,37.0529,62540.0
2019-11-18 15:20:00,39.43,39.48,39.42,39.48,15284.0,37.0529,37.0999,37.0435,37.0999,15284.0
2019-11-18 15:25:00,39.48,39.49,39.46,39.48,34776.0,37.0999,37.1093,37.0811,37.0999,34776.0
2019-11-18 15:30:00,39.47,39.48,39.42,39.44,21057.0,37.0905,37.0999,37.0435,37.0623,21057.0
2019-11-18 15:35:00,39.44,39.44,39.4,39.41,29640.0,37.0623,37.0623,37.0247,37.0341,29640.0
2019-11-18 15:40:00,39.4,39.42,39.37,39.42,28701.0,37.0247,37.0435,36.9965,37.0435,28701.0
2019-11-18 15:45:00,39.41,39.44,39.41,39.44,60032.0,37.0341,37.0623,37.0341,37.0623,60032.0
2019-11-18 15:50:00,39.43,39.47,39.42,39.46,73041.0,37.0529,37.0905,37.0435,37.0811,73041.0
2019-11-18 15:55:00,39.46,39.5,39.43,39.49,223268.0,37.0811,37.1187,37.0529,37.1093,223268.0
2019-11-19 09:30:00,39.42,39.62,39.37,39.48,32320.0,37.0435,37.2315,36.9965,37.0999,32320.0
2019-11-19 09:35:00,39.48,39.67,39.47,39.61,24527.0,37.0999,37.2785,37.0905,37.2221,24527.0
2019-11-19 09:40:00,39.58,39.68,39.56,39.58,14077.0,37.1939,37.2879,37.1751,37.1939,14077.0
2019-11-19 09:45:00,39.59,39.6,39.4,39.47,16764.0,37.2033,37.2127,37.0247,37.0905,16764.0
2019-11-19 09:50:00,39.47,39.53,39.36,39.39,11564.0,37.0905,37.1469,36.9871,37.0153,11564.0
2019-11-19 09:55:00,39.39,39.43,39.33,39.35,9454.0,37.0153,37.0529,36.959,36.9777,9454.0
2019-11-19 10:00:00,39.36,39.39,39.3,39.35,24505.0,36.9871,37.0153,36.9308,36.9777,24505.0
2019-11-19 10:05:00,39.35,39.48,39.33,39.48,16941.0,36.9777,37.0999,36.959,37.0999,16941.0
2019-11-19 10:10:00,39.48,39.62,39.47,39.61,37448.0,37.0999,37.2315,37.0905,37.2221,37448.0
2019-11-19 10:15:00,39.61,39.62,39.54,39.56,122134.0,37.2221,37.2315,37.1563,37.1751,122134.0
2019-11-19 10:20:00,39.55,39.56,39.46,39.5,104645.0,37.1657,37.1751,37.0811,37.1187,104645.0
2019-11-19 10:25:00,39.48,39.5,39.19,39.24,137919.0,37.0999,37.1187,36.8274,36.8744,137919.0
2019-11-19 10:30:00,39.25,39.26,39.17,39.26,15012.0,36.8838,36.8932,36.8086,36.8932,15012.0
2019-11-19 10:35:00,39.26,39.38,39.25,39.34,23740.0,36.8932,37.0059,36.8838,36.9684,23740.0
2019-11-19 10:40:00,39.35,39.41,39.35,39.37,9570.0,36.9777,37.0341,36.9777,36.9965,9570.0
2019-11-19 10:45:00,39.37,39.41,39.36,39.39,12077.0,36.9965,37.0341,36.9871,37.0153,12077.0
2019-11-19 10:50:00,39.39,39.45,39.35,39.45,19747.0,37.0153,37.0717,36.9777,37.0717,19747.0
2019-11-19 10:55:00,39.45,39.56,39.44,39.56,20251.0,37.0717,37.1751,37.0623,37.1751,20251.0
2019-11-19 11:00:00,39.57,39.59,39.48,39.49,35718.0,37.1845,37.2033,37.0999,37.1093,35718.0
2019-11-19 11:05:00,39.48,39.48,39.41,39.47,9990.0,37.0999,37.0999,37.0341,37.0905,9990.0
2019-11-19 11:10:00,39.47,39.47,39.37,39.37,23981.0,37.0905,37.0905,36.9965,36.9965,23981.0
2019-11-19 11:15:00,39.38,39.41,39.33,39.38,8781.0,37.0059,37.0341,36.959,37.0059,8781.0
2019-11-19 11:20:00,39.38,39.43,39.37,39.39,8300.0,37.0059,37.0529,36.9965,37.0153,8300.0
2019-11-19 11:25:00,39.38,39.42,39.36,39.41,8614.0,37.0059,37.0435,36.9871,37.0341,8614.0
2019-11-19 11:30:00,39.42,39.42,39.37,39.41,11090.0,37.0435,37.0435,36.9965,37.0341,11090.0
2019-11-19 11:35:00,39.41,39.44,39.39,39.4,9794.0,37.0341,37.0623,37.0153,37.0247,9794.0
2019-11-19 11:40:00,39.4,39.42,39.33,39.33,7149.0,37.0247,37.0435,36.959,36.959,7149.0
2019-11-19 11:45:00,39.34,39.35,39.32,39.34,7662.0,36.9684,36.9777,36.9496,36.9684,7662.0
2019-11-19 11:50:00,39.33,39.34,39.31,39.34,5491.0,36.959,36.9684,36.9402,36.9684,5491.0
2019-11-19 11:55:00,39.34,39.34,39.29,39.31,10097.0,36.9684,36.9684,36.9214,36.9402,10097.0
2019-11-19 12:00:00,39.31,39.32,39.28,39.32,6388.0,36.9402,36.9496,36.912,36.9496,6388.0
2019-11-19 12:05:00,39.31,39.32,39.28,39.28,10215.0,36.9402,36.9496,36.912,36.912,10215.0
2019-11-19 12:10:00,39.27,39.29,39.27,39.27,6143.0,36.9026,36.9214,36.9026,36.9026,6143.0
2019-11-19 12:15:00,39.27,39.28,39.25,39.27,6875.0,36.9026,36.912,36.8838,36.9026,6875.0
2019-11-19 12:20:00,39.28,39.35,39.28,39.35,8810.0,36.912,36.9777,36.912,36.9777,8810.0
2019-11-19 12:25:00,39.35,39.36,39.32,39.33,5862.0,36.9777,36.9871,36.9496,36.959,5862.0
2019-11-19 12:30:00,39.34,39.34,39.32,39.33,5747.0,36.9684,36.9684,36.9496,36.959,5747.0
2019-11-19 12:35:00,39.33,39.34,39.32,39.33,2915.0,36.959,36.9684,36.9496,36.959,2915.0
2019-11-19 12:40:00,39.32,39.33,39.28,39.28,13575.0,36.9496,36.959,36.912,36.912,13575.0
2019-11-19 12:45:00,39.28,39.29,39.28,39.29,3892.0,36.912,36.9214,36.912,36.9214,3892.0
2019-11-19 12:50:00,39.28,39.29,39.27,39.29,9696.0,36.912,36.9214,36.9026,36.9214,9696.0
2019-11-19 12:55:00,39.3,39.36,39.29,39.36,3927.0,36.9308,36.9871,36.9214,36.9871,3927.0
2019-11-19 13:00:00,39.35,39.39,39.35,39.39,9708.0,36.9777,37.0153,36.9777,37.0153,9708.0
2019-11-19 13:05:00,39.4,39.4,39.37,39.39,7885.0,37.0247,37.0247,36.9965,37.0153,7885.0
2019-11-19 13:10:00,39.39,39.4,39.37,39.38,16599.0,37.0153,37.0247,36.9965,37.0059,16599.0
2019-11-19 13:15:00,39.39,39.39,39.36,39.37,6915.0,37.0153,37.0153,36.9871,36.9965,6915.0
2019-11-19 13:20:00,39.36,39.37,39.34,39.37,6147.0,36.9871,36.9965,36.9684,36.9965,6147.0
2019-11-19 13:25:00,39.37,39.4,39.33,39.34,11017.0,36.9965,37.0247,36.959,36.9684,11017.0
2019-11-19 13:30:00,39.34,39.37,39.33,39.37,11004.0,36.9684,36.9965,36.959,36.9965,11004.0
2019-11-19 13:35:00,39.36,39.42,39.36,39.42,7560.0,36.9871,37.0435,36.9871,37.0435,7560.0
2019-11-19 13:40:00,39.43,39.44,39.39,39.4,15547.0,37.0529,37.0623,37.0153,37.0247,15547.0
2019-11-19 13:45:00,39.4,39.41,39.39,39.4,9287.0,37.0247,37.0341,37.0153,37.0247,9287.0
2019-11-19 13:50:00,39.4,39.41,39.37,39.38,5937.0,37.0247,37.0341,36.9965,37.0059,5937.0
2019-11-19 13:55:00,39.38,39.41,39.37,39.4,6350.0,37.0059,37.0341,36.9965,37.0247,6350.0
2019-11-19 14:00:00,39.4,39.48,39.4,39.46,5975.0,37.0247,37.0999,37.0247,37.0811,5975.0
2019-11-19 14:05:00,39.46,39.49,39.45,39.48,5219.0,37.0811,37.1093,37.0717,37.0999,5219.0
2019-11-19 14:10:00,39.48,39.52,39.47,39.5,8569.0,37.0999,37.1375,37.0905,37.1187,8569.0
2019-11-19 14:15:00,39.5,39.52,39.47,39.48,12049.0,37.1187,37.1375,37.0905,37.0999,12049.0
2019-11-19 14:20:00,39.48,39.48,39.45,39.45,7124.0,37.0999,37.0999,37.0717,37.0717,7124.0
2019-11-19 14:25:00,39.44,39.49,39.44,39.48,6306.0,37.0623,37.1093,37.0623,37.0999,6306.0
2019-11-19 14:30:00,39.48,39.49,39.44,39.48,8821.0,37.0999,37.1093,37.0623,37.0999,8821.0
2019-11-19 14:35:00,39.49,39.49,39.45,39.47,10619.0,37.1093,37.1093,37.0717,37.0905,10619.0
2019-11-19 14:40:00,39.46,39.48,39.45,39.46,8685.0,37.0811,37.0999,37.0717,37.0811,8685.0
2019-11-19 14:45:00,39.46,39.47,39.43,39.47,8470.0,37.0811,37.0905,37.0529,37.0905,8470.0
2019-11-19 14:50:00,39.47,39.5,39.46,39.49,11344.0,37.0905,37.1187,37.0811,37.1093,11344.0
2019-11-19 14:55:00,39.5,39.51,39.49,39.51,7550.0,37.1187,37.1281,37.1093,37.1281,7550.0
2019-11-19 15:00:00,39.52,39.54,39.51,39.52,11592.0,37.1375,37.1563,37.1281,37.1375,11592.0
2019-11-19 15:05:00,39.52,39.54,39.5,39.53,10488.0,37.1375,37.1563,37.1187,37.1469,10488.0
2019-11-19 15:10:00,39.54,39.54,39.49,39.49,15662.0,37.1563,37.1563,37.1093,37.1093,15662.0
2019-11-19 15:15:00,39.5,39.51,39.49,39.51,19280.0,37.1187,37.1281,37.1093,37.1281,19280.0
2019-11-19 15:20:00,39.5,39.53,39.49,39.51,15413.0,37.1187,37.1469,37.1093,37.1281,15413.0
2019-11-19 15:25:00,39.51,39.51,39.47,39.48,19529.0,37.1281,37.1281,37.0905,37.0999,19529.0
2019-11-19 15:30:00,39.48,39.52,39.47,39.52,14874.0,37.0999,37.1375,37.0905,37.1375,14874.0
2019-11-19 15:35:00,39.52,39.52,39.48,39.49,22791.0,37.1375,37.1375,37.0999,37.1093,22791.0
2019-11-19 15:40:00,39.49,39.5,39.41,39.41,20927.0,37.1093,37.1187,37.0341,37.0341,20927.0
2019-11-19 15:45:00,39.39,39.43,39.39,39.43,29873.0,37.0153,37.0529,37.0153,37.0529,29873.0
2019-11-19 15:50:00,39.42,39.46,39.41,39.42,45821.0,37.0435,37.0811,37.0341,37.0435,45821.0
2019-11-19 15:55:00,39.43,39.44,39.36,39.38,102955.0,37.0529,37.0623,36.9871,37.0059,102955.0
2019-11-20 09:30:00,39.41,39.48,39.26,39.47,32902.0,37.0341,37.0999,36.8932,37.0905,32902.0
2019-11-20 09:35:00,39.47,39.67,39.46,39.55,16062.0,37.0905,37.2785,37.0811,37.1657,16062.0
2019-11-20 09:40:00,39.56,39.6,39.49,39.54,21912.0,37.1751,37.2127,37.1093,37.1563,21912.0
2019-11-20 09:45:00,39.54,39.66,39.52,39.65,14978.0,37.1563,37.2691,37.1375,37.2597,14978.0
2019-11-20 09:50:00,39.65,39.69,39.57,39.64,31975.0,37.2597,37.2973,37.1845,37.2503,31975.0
2019-11-20 09:55:00,39.64,39.84,39.64,39.83,35280.0,37.2503,37.4382,37.2503,37.4288,35280.0
2019-11-20 10:00:00,39.82,39.84,39.75,39.83,39654.0,37.4194,37.4382,37.3536,37.4288,39654.0
2019-11-20 10:05:00,39.83,39.86,39.79,39.86,25652.0,37.4288,37.457,37.3912,37.457,25652.0
2019-11-20 10:10:00,39.85,39.87,39.74,39.75,42739.0,37.4476,37.4664,37.3442,37.3536,42739.0
2019-11-20 10:15:00,39.75,39.84,39.71,39.8,28096.0,37.3536,37.4382,37.316,37.4006,28096.0
2019-11-20 10:20:00,39.8,39.86,39.76,39.85,22163.0,37.4006,37.457,37.363,37.4476,22163.0
2019-11-20 10:25:00,39.86,39.86,39.79,39.86,9680.0,37.457,37.457,37.3912,37.457,9680.0
2019-11-20 10:30:00,39.86,39.86,39.62,39.64,25953.0,37.457,37.457,37.2315,37.2503,25953.0
2019-11-20 10:35:00,39.65,39.67,39.55,39.6,24186.0,37.2597,37.2785,37.1657,37.2127,24186.0
2019-11-20 10:40:00,39.6,39.64,39.55,39.59,21080.0,37.2127,37.2503,37.1657,37.2033,21080.0
2019-11-20 10:45:00,39.58,39.58,39.53,39.55,9926.0,37.1939,37.1939,37.1469,37.1657,9926.0
2019-11-20 10:50:00,39.56,39.57,39.51,39.52,15658.0,37.1751,37.1845,37.1281,37.1375,15658.0
2019-11-20 10:55:00,39.52,39.53,39.45,39.48,12419.0,37.1375,37.1469,37.0717,37.0999,12419.0
2019-11-20 11:00:00,39.48,39.52,39.47,39.47,10364.0,37.0999,37.1375,37.0905,37.0905,10364.0
2019-11-20 11:05:00,39.48,39.48,39.42,39.45,10537.0,37.0999,37.0999,37.0435,37.0717,10537.0
2019-11-20 11:10:00,39.45,39.49,39.42,39.45,29385.0,37.0717,37.1093,37.0435,37.0717,29385.0
2019-11-20 11:15:00,39.45,39.46,39.4,39.46,9935.0,37.0717,37.0811,37.0247,37.0811,9935.0
2019-11-20 11:20:00,39.47,39.52,39.46,39.49,9581.0,37.0905,37.1375,37.0811,37.1093,9581.0
2019-11-20 11:25:00,39.49,39.5,39.47,39.49,7696.0,37.1093,37.1187,37.0905,37.1093,7696.0
2019-11-20 11:30:00,39.48,39.51,39.43,39.45,14312.0,37.0999,37.1281,37.0529,37.0717,14312.0
2019-11-20 11:35:00,39.44,39.5,39.43,39.5,21773.0,37.0623,37.1187,37.0529,37.1187,21773.0
2019-11-20 11:40:00,39.5,39.56,39.48,39.55,15753.0,37.1187,37.1751,37.0999,37.1657,15753.0
2019-11-20 11:45:00,39.55,39.57,39.52,39.54,13118.0,37.1657,37.1845,37.1375,37.1563,13118.0
2019-11-20 11:50:00,39.54,39.54,39.48,39.51,11892.0,37.1563,37.1563,37.0999,37.1281,11892.0
2019-11-20 11:55:00,39.51,39.54,39.46,39.54,14850.0,37.1281,37.1563,37.0811,37.1563,14850.0
2019-11-20 12:00:00,39.53,39.53,39.41,39.41,17794.0,37.1469,37.1469,37.0341,37.0341,17794.0
2019-11-20 12:05:00,39.41,39.43,39.37,39.41,14569.0,37.0341,37.0529,36.9965,37.0341,14569.0
2019-11-20 12:10:00,39.41,39.42,39.39,39.4,6394.0,37.0341,37.0435,37.0153,37.0247,6394.0
2019-11-20 12:15:00,39.39,39.4,39.35,39.37,8791.0,37.0153,37.0247,36.9777,36.9965,8791.0
2019-11-20 12:20:00,39.37,39.41,39.33,39.34,11038.0,36.9965,37.0341,36.959,36.9684,11038.0
2019-11-20 12:25:00,39.34,39.37,39.32,39.32,6964.0,36.9684,36.9965,36.9496,36.9496,6964.0
2019-11-20 12:30:00,39.33,39.33,39.26,39.28,12114.0,36.959,36.959,36.8932,36.912,12114.0
2019-11-20 12:35:00,39.28,39.36,39.28,39.36,7169.0,36.912,36.9871,36.912,36.9871,7169.0
2019-11-20 12:40:00,39.37,39.44,39.37,39.43,7334.0,36.9965,37.0623,36.9965,37.0529,7334.0
2019-11-20 12:45:00,39.43,39.44,39.41,39.44,5910.0,37.0529,37.0623,37.0341,37.0623,5910.0
2019-11-20 12:50:00,39.44,39.45,39.41,39.42,10105.0,37.0623,37.0717,37.0341,37.0435,10105.0
2019-11-20 12:55:00,39.41,39.41,39.3,39.33,22706.0,37.0341,37.0341,36.9308,36.959,22706.0
2019-11-20 13:00:00,39.34,39.39,39.33,39.39,10182.0,36.9684,37.0153,36.959,37.0153,10182.0
2019-11-20 13:05:00,39.38,39.38,39.34,39.35,10519.0,37.0059,37.0059,36.9684,36.9777,10519.0
2019-11-20 13:10:00,39.35,39.35,39.28,39.28,14628.0,36.9777,36.9777,36.912,36.912,14628.0
2019-11-20 13:15:00,39.27,39.34,39.26,39.34,16730.0,36.9026,36.9684,36.8932,36.9684,16730.0
2019-11-20 13:20:00,39.34,39.44,39.34,39.44,9176.0,36.9684,37.0623,36.9684,37.0623,9176.0
2019-11-20 13:25:00,39.43,39.49,39.42,39.44,8973.0,37.0529,37.1093,37.0435,37.0623,8973.0
2019-11-20 13:30:00,39.43,39.43,39.38,39.41,6139.0,37.0529,37.0529,37.0059,37.0341,6139.0
2019-11-20 13:35:00,39.42,39.46,39.42,39.46,4743.0,37.0435,37.0811,37.0435,37.0811,4743.0
2019-11-20 13:40:00,39.45,39.5,39.45,39.48,7165.0,37.0717,37.1187,37.0717,37.0999,7165.0
2019-11-20 13:45:00,39.49,39.52,39.49,39.51,7936.0,37.1093,37.1375,37.1093,37.1281,7936.0
2019-11-20 13:50:00,39.51,39.53,39.47,39.48,20065.0,37.1281,37.1469,37.0905,37.0999,20065.0
2019-11-20 13:55:00,39.48,39.48,39.42,39.45,8208.0,37.0999,37.0999,37.0435,37.0717,8208.0
2019-11-20 14:00:00,39.45,39.48,39.44,39.44,13945.0,37.0717,37.0999,37.0623,37.0623,13945.0
2019-11-20 14:05:00,39.44,39.46,39.41,39.44,8442.0,37.0623,37.0811,37.0341,37.0623,8442.0
2019-11-20 14:10:00,39.45,39.46,39.44,39.44,8403.0,37.0717,37.0811,37.0623,37.0623,8403.0
2019-11-20 14:15:00,39.45,39.45,39.42,39.45,8722.0,37.0717,37.0717,37.0435,37.0717,8722.0
2019-11-20 14:20:00,39.45,39.49,39.45,39.49,10774.0,37.0717,37.1093,37.0717,37.1093,10774.0
2019-11-20 14:25:00,39.48,39.52,39.47,39.47,13108.0,37.0999,37.1375,37.0905,37.0905,13108.0
2019-11-20 14:30:00,39.48,39.51,39.46,39.47,14706.0,37.0999,37.1281,37.0811,37.0905,14706.0
2019-11-20 14:35:00,39.46,39.48,39.44,39.46,14703.0,37.0811,37.0999,37.0623,37.0811,14703.0
2019-11-20 14:40:00,39.47,39.47,39.4,39.42,24603.0,37.0905,37.0905,37.0247,37.0435,24603.0
2019-11-20 14:45:00,39.42,39.43,39.39,39.43,19781.0,37.0435,37.0529,37.0153,37.0529,19781.0
2019-11-20 14:50:00,39.43,39.45,39.42,39.42,20491.0,37.0529,37.0717,37.0435,37.0435,20491.0
2019-11-20 14:55:00,39.43,39.44,39.41,39.41,17827.0,37.0529,37.0623,37.0341,37.0341,17827.0
2019-11-20 15:00:00,39.41,39.48,39.41,39.47,21763.0,37.0341,37.0999,37.0341,37.0905,21763.0
2019-11-20 15:05:00,39.47,39.48,39.46,39.47,16211.0,37.0905,37.0999,37.0811,37.0905,16211.0
2019-11-20 15:10:00,39.47,39.53,39.46,39.53,18869.0,37.0905,37.1469,37.0811,37.1469,18869.0
2019-11-20 15:15:00,39.52,39.55,39.5,39.51,26969.0,37.1375,37.1657,37.1187,37.1281,26969.0
2019-11-20 15:20:00,39.52,39.59,39.52,39.59,18151.0,37.1375,37.2033,37.1375,37.2033,18151.0
2019-11-20 15:25:00,39.59,39.61,39.55,39.55,22266.0,37.2033,37.2221,37.1657,37.1657,22266.0
2019-11-20 15:30:00,39.56,39.56,39.54,39.56,22299.0,37.1751,37.1751,37.1563,37.1751,22299.0
2019-11-20 15:35:00,39.56,39.59,39.52,39.54,47129.0,37.1751,37.2033,37.1375,37.1563,47129.0
2019-11-20 15:40:00,39.55,39.59,39.54,39.58,30400.0,37.1657,37.2033,37.1563,37.1939,30400.0
2019-11-20 15:45:00,39.58,39.61,39.57,39.58,51456.0,37.1939,37.2221,37.1845,37.1939,51456.0
2019-11-20 15:50:00,39.59,39.6,39.55,39.58,101353.0,37.2033,37.2127,37.1657,37.1939,101353.0
2019-11-20 15:55:00,39.57,39.63,39.56,39.63,217450.0,37.1845,37.2409,37.1751,37.2409,217450.0
2019-11-21 09:30:00,39.57,39.75,39.57,39.67,34178.0,37.1845,37.3536,37.1845,37.2785,34178.0
2019-11-21 09:35:00,39.7,39.88,39.69,39.83,19407.0,37.3066,37.4758,37.2973,37.4288,19407.0
2019-11-21 09:40:00,39.86,39.95,39.59,39.89,62524.0,37.457,37.5416,37.2033,37.4852,62524.0
2019-11-21 09:45:00,39.91,39.92,39.66,39.75,14164.0,37.504,37.5134,37.2691,37.3536,14164.0
2019-11-21 09:50:00,39.74,39.78,39.65,39.66,14824.0,37.3442,37.3818,37.2597,37.2691,14824.0
2019-11-21 09:55:00,39.64,39.64,39.55,39.58,10671.0,37.2503,37.2503,37.1657,37.1939,10671.0
2019-11-21 10:00:00,39.57,39.57,39.4,39.45,11487.0,37.1845,37.1845,37.0247,37.0717,11487.0
2019-11-21 10:05:00,39.45,39.46,39.39,39.45,30227.0,37.0717,37.0811,37.0153,37.0717,30227.0
2019-11-21 10:10:00,39.45,39.51,39.41,39.46,17380.0,37.0717,37.1281,37.0341,37.0811,17380.0
2019-11-21 10:15:00,39.46,39.47,39.36,39.43,16033.0,37.0811,37.0905,36.9871,37.0529,16033.0
2019-11-21 10:20:00,39.43,39.48,39.41,39.46,13881.0,37.0529,37.0999,37.0341,37.0811,13881.0
2019-11-21 10:25:00,39.45,39.46,39.36,39.36,11201.0,37.0717,37.0811,36.9871,36.9871,11201.0
2019-11-21 10:30:00,39.36,39.36,39.27,39.36,19501.0,36.9871,36.9871,36.9026,36.9871,19501.0
2019-11-21 10:35:00,39.37,39.37,39.32,39.34,15881.0,36.9965,36.9965,36.9496,36.9684,15881.0
2019-11-21 10:40:00,39.33,39.33,39.26,39.29,34798.0,36.959,36.959,36.8932,36.9214,34798.0
2019-11-21 10:45:00,39.28,39.29,39.26,39.29,15523.0,36.912,36.9214,36.8932,36.9214,15523.0
2019-11-21 10:50:00,39.29,39.31,39.26,39.3,27915.0,36.9214,36.9402,36.8932,36.9308,27915.0
2019-11-21 10:55:00,39.3,39.3,39.22,39.26,103678.0,36.9308,36.9308,36.8556,36.8932,103678.0
2019-11-21 11:00:00,39.26,39.39,39.25,39.35,43983.0,36.8932,37.0153,36.8838,36.9777,43983.0
2019-11-21 11:05:00,39.35,39.44,39.32,39.43,45412.0,36.9777,37.0623,36.9496,37.0529,45412.0
2019-11-21 11:10:00,39.43,39.44,39.3,39.34,15159.0,37.0529,37.0623,36.9308,36.9684,15159.0
2019-11-21 11:15:00,39.34,39.34,39.27,39.28,20366.0,36.9684,36.9684,36.9026,36.912,20366.0
2019-11-21 11:20:00,39.27,39.28,39.23,39.25,11670.0,36.9026,36.912,36.865,36.8838,11670.0
2019-11-21 11:25:00,39.25,39.3,39.23,39.25,8206.0,36.8838,36.9308,36.865,36.8838,8206.0
2019-11-21 11:30:00,39.25,39.27,39.22,39.25,11938.0,36.8838,36.9026,36.8556,36.8838,11938.0
2019-11-21 11:35:00,39.25,39.28,39.24,39.28,9160.0,36.8838,36.912,36.8744,36.912,9160.0
2019-11-21 11:40:00,39.29,39.3,39.28,39.29,6137.0,36.9214,36.9308,36.912,36.9214,6137.0
2019-11-21 11:45:00,39.28,39.33,39.28,39.29,11395.0,36.912,36.959,36.912,36.9214,11395.0
2019-11-21 11:50:00,39.29,39.29,39.22,39.23,11523.0,36.9214,36.9214,36.8556,36.865,11523.0
2019-11-21 11:55:00,39.24,39.24,39.2,39.21,19829.0,36.8744,36.8744,36.8368,36.8462,19829.0
2019-11-21 12:00:00,39.21,39.22,39.17,39.21,30733.0,36.8462,36.8556,36.8086,36.8462,30733.0
2019-11-21 12:05:00,39.2,39.21,39.14,39.19,21715.0,36.8368,36.8462,36.7804,36.8274,21715.0
2019-11-21 12:10:00,39.18,39.27,39.18,39.27,11011.0,36.818,36.9026,36.818,36.9026,11011.0
2019-11-21 12:15:00,39.27,39.27,39.17,39.18,15776.0,36.9026,36.9026,36.8086,36.818,15776.0
2019-11-21 12:20:00,39.19,39.22,39.18,39.22,8519.0,36.8274,36.8556,36.818,36.8556,8519.0
2019-11-21 12:25:00,39.22,39.22,39.18,39.21,12476.0,36.8556,36.8556,36.818,36.8462,12476.0
2019-11-21 12:30:00,39.22,39.22,39.19,39.22,9890.0,36.8556,36.8556,36.8274,36.8556,9890.0
2019-11-21 12:35:00,39.22,39.24,39.2,39.22,6820.0,36.8556,36.8744,36.8368,36.8556,6820.0
2019-11-21 12:40:00,39.22,39.26,39.22,39.24,3345.0,36.8556,36.8932,36.8556,36.8744,3345.0
2019-11-21 12:45:00,39.24,39.24,39.21,39.22,5600.0,36.8744,36.8744,36.8462,36.8556,5600.0
2019-11-21 12:50:00,39.2,39.22,39.19,39.22,10399.0,36.8368,36.8556,36.8274,36.8556,10399.0
2019-11-21 12:55:00,39.22,39.26,39.22,39.25,10348.0,36.8556,36.8932,36.8556,36.8838,10348.0
2019-11-21 13:00:00,39.26,39.26,39.21,39.22,23267.0,36.8932,36.8932,36.8462,36.8556,23267.0
2019-11-21 13:05:00,39.22,39.23,39.14,39.16,23282.0,36.8556,36.865,36.7804,36.7992,23282.0
2019-11-21 13:10:00,39.14,39.15,39.07,39.07,17438.0,36.7804,36.7898,36.7146,36.7146,17438.0
2019-11-21 13:15:00,39.07,39.08,39.05,39.08,15576.0,36.7146,36.724,36.6958,36.724,15576.0
2019-11-21 13:20:00,39.08,39.13,39.07,39.09,13870.0,36.724,36.771,36.7146,36.7334,13870.0
2019-11-21 13:25:00,39.09,39.09,39.06,39.07,11874.0,36.7334,36.7334,36.7052,36.7146,11874.0
2019-11-21 13:30:00,39.07,39.07,39.0,39.01,19184.0,36.7146,36.7146,36.6488,36.6582,19184.0
2019-11-21 13:35:00,39.0,39.04,38.99,39.02,24747.0,36.6488,36.6864,36.6395,36.6676,24747.0
2019-11-21 13:40:00,39.03,39.03,39.0,39.0,15354.0,36.677,36.677,36.6488,36.6488,15354.0
2019-11-21 13:45:00,39.0,39.05,38.99,39.01,65588.0,36.6488,36.6958,36.6395,36.6582,65588.0
2019-11-21 13:50:00,39.0,39.0,38.96,38.96,9328.0,36.6488,36.6488,36.6113,36.6113,9328.0
2019-11-21 13:55:00,38.97,38.97,38.95,38.95,13501.0,36.6207,36.6207,36.6019,36.6019,13501.0
2019-11-21 14:00:00,38.95,38.96,38.92,38.94,19923.0,36.6019,36.6113,36.5737,36.5925,19923.0
2019-11-21 14:05:00,38.94,38.97,38.93,38.96,7485.0,36.5925,36.6207,36.5831,36.6113,7485.0
2019-11-21 14:10:00,38.96,38.99,38.95,38.98,7293.0,36.6113,36.6395,36.6019,36.6301,7293.0
2019-11-21 14:15:00,38.98,39.02,38.96,39.01,12446.0,36.6301,36.6676,36.6113,36.6582,12446.0
2019-11-21 14:20:00,39.0,39.03,38.98,39.03,13265.0,36.6488,36.677,36.6301,36.677,13265.0
2019-11-21 14:25:00,39.04,39.11,39.03,39.11,16993.0,36.6864,36.7522,36.677,36.7522,16993.0
2019-11-21 14:30:00,39.11,39.16,39.1,39.16,11220.0,36.7522,36.7992,36.7428,36.7992,11220.0
2019-11-21 14:35:00,39.15,39.22,39.15,39.22,17818.0,36.7898,36.8556,36.7898,36.8556,17818.0
2019-11-21 14:40:00,39.22,39.3,39.21,39.27,22912.0,36.8556,36.9308,36.8462,36.9026,22912.0
2019-11-21 14:45:00,39.27,39.28,39.23,39.24,12699.0,36.9026,36.912,36.865,36.8744,12699.0
2019-11-21 14:50:00,39.24,39.25,39.18,39.19,13516.0,36.8744,36.8838,36.818,36.8274,13516.0
2019-11-21 14:55:00,39.19,39.19,39.14,39.16,11906.0,36.8274,36.8274,36.7804,36.7992,11906.0
2019-11-21 15:00:00,39.17,39.18,39.15,39.16,13932.0,36.8086,36.818,36.7898,36.7992,13932.0
2019-11-21 15:05:00,39.17,39.17,39.12,39.15,18964.0,36.8086,36.8086,36.7616,36.7898,18964.0
2019-11-21 15:10:00,39.14,39.16,39.14,39.16,9032.0,36.7804,36.7992,36.7804,36.7992,9032.0
2019-11-21 15:15:00,39.16,39.17,39.08,39.09,18917.0,36.7992,36.8086,36.724,36.7334,18917.0
2019-11-21 15:20:00,39.09,39.14,39.08,39.14,18721.0,36.7334,36.7804,36.724,36.7804,18721.0
2019-11-21 15:25:00,39.14,39.14,39.11,39.13,25991.0,36.7804,36.7804,36.7522,36.771,25991.0
2019-11-21 15:30:00,39.13,39.14,39.11,39.11,27994.0,36.771,36.7804,36.7522,36.7522,27994.0
2019-11-21 15:35:00,39.11,39.12,39.02,39.05,19893.0,36.7522,36.7616,36.6676,36.6958,19893.0
2019-11-21 15:40:00,39.05,39.06,39.04,39.05,17571.0,36.6958,36.7052,36.6864,36.6958,17571.0
2019-11-21 15:45:00,39.04,39.07,39.03,39.05,35119.0,36.6864,36.7146,36.677,36.6958,35119.0
2019-11-21 15:50:00,39.04,39.05,39.02,39.02,53712.0,36.6864,36.6958,36.6676,36.6676,53712.0
2019-11-21 15:55:00,39.02,39.08,38.98,38.98,179078.0,36.6676,36.724,36.6301,36.6301,179078.0
2019-11-22 09:30:00,39.07,39.19,38.9,39.01,38157.0,36.7146,36.8274,36.5549,36.6582,38157.0
2019-11-22 09:35:00,39.03,39.18,38.99,39.12,15567.0,36.677,36.818,36.6395,36.7616,15567.0
2019-11-22 09:40:00,39.11,39.28,39.1,39.28,36208.0,36.7522,36.912,36.7428,36.912,36208.0
2019-11-22 09:45:00,39.3,39.39,39.28,39.32,40195.0,36.9308,37.0153,36.912,36.9496,40195.0
2019-11-22 09:50:00,39.32,39.32,39.14,39.3,20784.0,36.9496,36.9496,36.7804,36.9308,20784.0
2019-11-22 09:55:00,39.3,39.37,39.24,39.34,25863.0,36.9308,36.9965,36.8744,36.9684,25863.0
2019-11-22 10:00:00,39.34,39.37,39.05,39.05,28412.0,36.9684,36.9965,36.6958,36.6958,28412.0
2019-11-22 10:05:00,39.04,39.07,38.97,39.01,22140.0,36.6864,36.7146,36.6207,36.6582,22140.0
2019-11-22 10:10:00,39.01,39.06,38.94,39.02,26752.0,36.6582,36.7052,36.5925,36.6676,26752.0
2019-11-22 10:15:00,39.02,39.07,38.95,38.97,14494.0,36.6676,36.7146,36.6019,36.6207,14494.0
2019-11-22 10:20:00,38.96,38.97,38.76,38.82,37545.0,36.6113,36.6207,36.4233,36.4797,37545.0
2019-11-22 10:25:00,38.82,38.85,38.76,38.85,28549.0,36.4797,36.5079,36.4233,36.5079,28549.0
2019-11-22 10:30:00,38.85,38.88,38.81,38.88,31445.0,36.5079,36.5361,36.4703,36.5361,31445.0
2019-11-22 10:35:00,38.89,39.05,38.85,38.85,58897.0,36.5455,36.6958,36.5079,36.5079,58897.0
2019-11-22 10:40:00,38.86,38.9,38.79,38.82,27982.0,36.5173,36.5549,36.4515,36.4797,27982.0
2019-11-22 10:45:00,38.83,38.86,38.79,38.8,28786.0,36.4891,36.5173,36.4515,36.4609,28786.0
2019-11-22 10:50:00,38.8,38.85,38.79,38.84,32360.0,36.4609,36.5079,36.4515,36.4985,32360.0
2019-11-22 10:55:00,38.8,38.82,38.77,38.82,29970.0,36.4609,36.4797,36.4327,36.4797,29970.0
2019-11-22 11:00:00,38.82,38.87,38.8,38.87,31095.0,36.4797,36.5267,36.4609,36.5267,31095.0
2019-11-22 11:05:00,38.86,38.88,38.79,38.81,26671.0,36.5173,36.5361,36.4515,36.4703,26671.0
2019-11-22 11:10:00,38.8,38.87,38.79,38.84,27727.0,36.4609,36.5267,36.4515,36.4985,27727.0
2019-11-22 11:15:00,38.84,38.87,38.81,38.86,38249.0,36.4985,36.5267,36.4703,36.5173,38249.0
2019-11-22 11:20:00,38.86,38.88,38.82,38.86,32813.0,36.5173,36.5361,36.4797,36.5173,32813.0
2019-11-22 11:25:00,38.86,38.86,38.78,38.8,27347.0,36.5173,36.5173,36.4421,36.4609,27347.0
2019-11-22 11:30:00,38.8,38.85,38.79,38.84,21011.0,36.4609,36.5079,36.4515,36.4985,21011.0
2019-11-22 11:35:00,38.84,38.91,38.83,38.88,28818.0,36.4985,36.5643,36.4891,36.5361,28818.0
2019-11-22 11:40:00,38.88,38.94,38.87,38.93,26783.0,36.5361,36.5925,36.5267,36.5831,26783.0
2019-11-22 11:45:00,38.93,38.96,38.88,38.96,19640.0,36.5831,36.6113,36.5361,36.6113,19640.0
2019-11-22 11:50:00,38.96,38.96,38.91,38.95,39035.0,36.6113,36.6113,36.5643,36.6019,39035.0
2019-11-22 11:55:00,38.94,39.01,38.94,38.95,19642.0,36.5925,36.6582,36.5925,36.6019,19642.0
2019-11-22 12:00:00,38.95,38.96,38.91,38.93,17473.0,36.6019,36.6113,36.5643,36.5831,17473.0
2019-11-22 12:05:00,38.93,38.94,38.86,38.9,20094.0,36.5831,36.5925,36.5173,36.5549,20094.0
2019-11-22 12:10:00,38.9,38.93,38.88,38.91,15839.0,36.5549,36.5831,36.5361,36.5643,15839.0
2019-11-22 12:15:00,38.91,38.94,38.89,38.94,18880.0,36.5643,36.5925,36.5455,36.5925,18880.0
2019-11-22 12:20:00,38.94,38.95,38.89,38.9,8500.0,36.5925,36.6019,36.5455,36.5549,8500.0
2019-11-22 12:25:00,38.89,38.9,38.88,38.89,9209.0,36.5455,36.5549,36.5361,36.5455,9209.0
2019-11-22 12:30:00,38.89,38.92,38.87,38.91,9961.0,36.5455,36.5737,36.5267,36.5643,9961.0
2019-11-22 12:35:00,38.91,38.91,38.84,38.86,9246.0,36.5643,36.5643,36.4985,36.5173,9246.0
2019-11-22 12:40:00,38.86,38.9,38.85,38.9,7177.0,36.5173,36.5549,36.5079,36.5549,7177.0
2019-11-22 12:45:00,38.9,38.91,38.87,38.9,6073.0,36.5549,36.5643,36.5267,36.5549,6073.0
2019-11-22 12:50:00,38.9,38.9,38.86,38.86,9464.0,36.5549,36.5549,36.5173,36.5173,9464.0
2019-11-22 12:55:00,38.87,38.89,38.85,38.85,5963.0,36.5267,36.5455,36.5079,36.5079,5963.0
2019-11-22 13:00:00,38.85,38.86,38.81,38.82,9884.0,36.5079,36.5173,36.4703,36.4797,9884.0
2019-11-22 13:05:00,38.82,38.85,38.81,38.85,11076.0,36.4797,36.5079,36.4703,36.5079,11076.0
2019-11-22 13:10:00,38.85,38.88,38.85,38.86,10238.0,36.5079,36.5361,36.5079,36.5173,10238.0
2019-11-22 13:15:00,38.85,38.86,38.85,38.86,5970.0,36.5079,36.5173,36.5079,36.5173,5970.0
2019-11-22 13:20:00,38.86,38.87,38.85,38.86,6793.0,36.5173,36.5267,36.5079,36.5173,6793.0
2019-11-22 13:25:00,38.86,38.92,38.86,38.9,13311.0,36.5173,36.5737,36.5173,36.5549,13311.0
2019-11-22 13:30:00,38.89,38.9,38.88,38.89,12232.0,36.5455,36.5549,36.5361,36.5455,12232.0
2019-11-22 13:35:00,38.89,38.9,38.88,38.89,5874.0,36.5455,36.5549,36.5361,36.5455,5874.0
2019-11-22 13:40:00,38.89,38.92,38.88,38.91,7958.0,36.5455,36.5737,36.5361,36.5643,7958.0
2019-11-22 13:45:00,38.92,38.92,38.89,38.91,15804.0,36.5737,36.5737,36.5455,36.5643,15804.0
2019-11-22 13:50:00,38.91,38.94,38.91,38.94,12090.0,36.5643,36.5925,36.5643,36.5925,12090.0
2019-11-22 13:55:00,38.94,38.97,38.92,38.94,21995.0,36.5925,36.6207,36.5737,36.5925,21995.0
2019-11-22 14:00:00,38.94,38.98,38.82,38.85,57347.0,36.5925,36.6301,36.4797,36.5079,57347.0
2019-11-22 14:05:00,38.86,38.91,38.86,38.87,37009.0,36.5173,36.5643,36.5173,36.5267,37009.0
2019-11-22 14:10:00,38.88,38.9,38.77,38.77,104417.0,36.5361,36.5549,36.4327,36.4327,104417.0
2019-11-22 14:15:00,38.77,38.8,38.61,38.66,156883.0,36.4327,36.4609,36.2824,36.3293,156883.0
2019-11-22 14:20:00,38.66,38.78,38.61,38.75,190501.0,36.3293,36.4421,36.2824,36.4139,190501.0
2019-11-22 14:25:00,38.75,38.8,38.72,38.76,91825.0,36.4139,36.4609,36.3857,36.4233,91825.0
2019-11-22 14:30:00,38.76,38.76,38.74,38.75,14540.0,36.4233,36.4233,36.4045,36.4139,14540.0
2019-11-22 14:35:00,38.75,38.76,38.73,38.75,25185.0,36.4139,36.4233,36.3951,36.4139,25185.0
2019-11-22 14:40:00,38.75,38.77,38.73,38.73,26680.0,36.4139,36.4327,36.3951,36.3951,26680.0
2019-11-22 14:45:00,38.72,38.73,38.66,38.69,73786.0,36.3857,36.3951,36.3293,36.3575,73786.0
2019-11-22 14:50:00,38.7,38.71,38.69,38.7,36302.0,36.3669,36.3763,36.3575,36.3669,36302.0
2019-11-22 14:55:00,38.69,38.89,38.69,38.88,149091.0,36.3575,36.5455,36.3575,36.5361,149091.0
2019-11-22 15:00:00,38.89,38.89,38.82,38.84,23766.0,36.5455,36.5455,36.4797,36.4985,23766.0
2019-11-22 15:05:00,38.83,38.85,38.81,38.83,16928.0,36.4891,36.5079,36.4703,36.4891,16928.0
2019-11-22 15:10:00,38.83,38.85,38.8,38.85,18328.0,36.4891,36.5079,36.4609,36.5079,18328.0
2019-11-22 15:15:00,38.85,38.85,38.81,38.84,28425.0,36.5079,36.5079,36.4703,36.4985,28425.0
2019-11-22 15:20:00,38.83,38.86,38.81,38.86,13151.0,36.4891,36.5173,36.4703,36.5173,13151.0
2019-11-22 15:25:00,38.86,38.9,38.84,38.88,20025.0,36.5173,36.5549,36.4985,36.5361,20025.0
2019-11-22 15:30:00,38.89,38.89,38.83,38.85,21507.0,36.5455,36.5455,36.4891,36.5079,21507.0
2019-11-22 15:35:00,38.86,38.87,38.83,38.86,23777.0,36.5173,36.5267,36.4891,36.5173,23777.0
2019-11-22 15:40:00,38.86,38.88,38.85,38.86,20576.0,36.5173,36.5361,36.5079,36.5173,20576.0
2019-11-22 15:45:00,38.85,38.86,38.83,38.84,37283.0,36.5079,36.5173,36.4891,36.4985,37283.0
2019-11-22 15:50:00,38.84,38.9,38.83,38.87,59429.0,36.4985,36.5549,36.4891,36.5267,59429.0
2019-11-22 15:55:00,38.87,38.92,38.85,38.88,162694.0,36.5267,36.5737,36.5079,36.5361,162694.0
2019-11-25 09:30:00,39.06,39.11,39.0,39.11,28613.0,36.7052,36.7522,36.6488,36.7522,28613.0
2019-11-25 09:35:00,39.14,39.26,39.09,39.13,21165.0,36.7804,36.8932,36.7334,36.771,21165.0
2019-11-25 09:40:00,39.11,39.34,39.11,39.32,13320.0,36.7522,36.9684,36.7522,36.9496,13320.0
2019-11-25 09:45:00,39.34,39.41,39.29,39.41,13701.0,36.9684,37.0341,36.9214,37.0341,13701.0
2019-11-25 09:50:00,39.42,39.49,39.4,39.43,18925.0,37.0435,37.1093,37.0247,37.0529,18925.0
2019-11-25 09:55:00,39.43,39.44,39.34,39.4,15607.0,37.0529,37.0623,36.9684,37.0247,15607.0
2019-11-25 10:00:00,39.4,39.41,39.26,39.27,15610.0,37.0247,37.0341,36.8932,36.9026,15610.0
2019-11-25 10:05:00,39.27,39.32,39.25,39.3,7897.0,36.9026,36.9496,36.8838,36.9308,7897.0
2019-11-25 10:10:00,39.29,39.3,39.11,39.19,18195.0,36.9214,36.9308,36.7522,36.8274,18195.0
2019-11-25 10:15:00,39.19,39.19,39.11,39.13,8552.0,36.8274,36.8274,36.7522,36.771,8552.0
2019-11-25 10:20:00,39.13,39.13,39.04,39.07,13383.0,36.771,36.771,36.6864,36.7146,13383.0
2019-11-25 10:25:00,39.06,39.11,39.03,39.04,9480.0,36.7052,36.7522,36.677,36.6864,9480.0
2019-11-25 10:30:00,39.05,39.14,39.02,39.14,15116.0,36.6958,36.7804,36.6676,36.7804,15116.0
2019-11-25 10:35:00,39.14,39.15,39.09,39.1,13595.0,36.7804,36.7898,36.7334,36.7428,13595.0
2019-11-25 10:40:00,39.09,39.15,39.08,39.14,12023.0,36.7334,36.7898,36.724,36.7804,12023.0
2019-11-25 10:45:00,39.14,39.21,39.13,39.19,11448.0,36.7804,36.8462,36.771,36.8274,11448.0
2019-11-25 10:50:00,39.2,39.22,39.15,39.15,8696.0,36.8368,36.8556,36.7898,36.7898,8696.0
2019-11-25 10:55:00,39.14,39.19,39.13,39.19,7558.0,36.7804,36.8274,36.771,36.8274,7558.0
2019-11-25 11:00:00,39.19,39.2,39.15,39.2,8438.0,36.8274,36.8368,36.7898,36.8368,8438.0
2019-11-25 11:05:00,39.2,39.21,39.12,39.12,21161.0,36.8368,36.8462,36.7616,36.7616,21161.0
2019-11-25 11:10:00,39.13,39.13,39.02,39.02,10498.0,36.771,36.771,36.6676,36.6676,10498.0
2019-11-25 11:15:00,39.04,39.09,39.01,39.09,9588.0,36.6864,36.7334,36.6582,36.7334,9588.0
2019-11-25 11:20:00,39.09,39.12,39.07,39.08,9316.0,36.7334,36.7616,36.7146,36.724,9316.0
2019-11-25 11:25:00,39.08,39.12,39.07,39.11,11452.0,36.724,36.7616,36.7146,36.7522,11452.0
2019-11-25 11:30:00,39.1,39.16,39.08,39.16,29487.0,36.7428,36.7992,36.724,36.7992,29487.0
2019-11-25 11:35:00,39.16,39.16,39.1,39.1,12652.0,36.7992,36.7992,36.7428,36.7428,12652.0
2019-11-25 11:40:00,39.11,39.11,39.05,39.05,12058.0,36.7522,36.7522,36.6958,36.6958,12058.0
2019-11-25 11:45:00,39.04,39.08,39.02,39.03,17558.0,36.6864,36.724,36.6676,36.677,17558.0
2019-11-25 11:50:00,39.03,39.11,39.03,39.08,18855.0,36.677,36.7522,36.677,36.724,18855.0
2019-11-25 11:55:00,39.08,39.11,39.05,39.1,16033.0,36.724,36.7522,36.6958,36.7428,16033.0
2019-11-25 12:00:00,39.09,39.15,39.07,39.15,17675.0,36.7334,36.7898,36.7146,36.7898,17675.0
2019-11-25 12:05:00,39.15,39.22,39.14,39.22,17792.0,36.7898,36.8556,36.7804,36.8556,17792.0
2019-11-25 12:10:00,39.22,39.25,39.2,39.22,21527.0,36.8556,36.8838,36.8368,36.8556,21527.0
2019-11-25 12:15:00,39.23,39.23,39.17,39.19,14445.0,36.865,36.865,36.8086,36.8274,14445.0
2019-11-25 12:20:00,39.2,39.29,39.19,39.29,14589.0,36.8368,36.9214,36.8274,36.9214,14589.0
2019-11-25 12:25:00,39.28,39.29,39.25,39.27,19438.0,36.912,36.9214,36.8838,36.9026,19438.0
2019-11-25 12:30:00,39.27,39.32,39.27,39.28,14862.0,36.9026,36.9496,36.9026,36.912,14862.0
2019-11-25 12:35:00,39.29,39.29,39.25,39.28,8957.0,36.9214,36.9214,36.8838,36.912,8957.0
2019-11-25 12:40:00,39.27,39.29,39.26,39.29,11568.0,36.9026,36.9214,36.8932,36.9214,11568.0
2019-11-25 12:45:00,39.29,39.3,39.27,39.3,11107.0,36.9214,36.9308,36.9026,36.9308,11107.0
2019-11-25 12:50:00,39.3,39.31,39.26,39.27,28636.0,36.9308,36.9402,36.8932,36.9026,28636.0
2019-11-25 12:55:00,39.27,39.28,39.24,39.24,14647.0,36.9026,36.912,36.8744,36.8744,14647.0
2019-11-25 13:00:00,39.25,39.27,39.24,39.25,13025.0,36.8838,36.9026,36.8744,36.8838,13025.0
2019-11-25 13:05:00,39.24,39.28,39.24,39.26,10067.0,36.8744,36.912,36.8744,36.8932,10067.0
2019-11-25 13:10:00,39.26,39.26,39.2,39.2,18501.0,36.8932,36.8932,36.8368,36.8368,18501.0
2019-11-25 13:15:00,39.21,39.21,39.17,39.18,14402.0,36.8462,36.8462,36.8086,36.818,14402.0
2019-11-25 13:20:00,39.17,39.2,39.16,39.2,12071.0,36.8086,36.8368,36.7992,36.8368,12071.0
2019-11-25 13:25:00,39.2,39.21,39.19,39.21,7480.0,36.8368,36.8462,36.8274,36.8462,7480.0
2019-11-25 13:30:00,39.21,39.21,39.19,39.21,14737.0,36.8462,36.8462,36.8274,36.8462,14737.0
2019-11-25 13:35:00,39.2,39.21,39.19,39.2,8448.0,36.8368,36.8462,36.8274,36.8368,8448.0
2019-11-25 13:40:00,39.2,39.2,39.18,39.19,4393.0,36.8368,36.8368,36.818,36.8274,4393.0
2019-11-25 13:45:00,39.19,39.23,39.18,39.21,11298.0,36.8274,36.865,36.818,36.8462,11298.0
2019-11-25 13:50:00,39.22,39.23,39.21,39.23,6056.0,36.8556,36.865,36.8462,36.865,6056.0
2019-11-25 13:55:00,39.23,39.28,39.22,39.27,14819.0,36.865,36.912,36.8556,36.9026,14819.0
2019-11-25 14:00:00,39.27,39.29,39.26,39.29,11179.0,36.9026,36.9214,36.8932,36.9214,11179.0
2019-11-25 14:05:00,39.29,39.29,39.26,39.27,7976.0,36.9214,36.9214,36.8932,36.9026,7976.0
2019-11-25 14:10:00,39.27,39.3,39.26,39.3,7795.0,36.9026,36.9308,36.8932,36.9308,7795.0
2019-11-25 14:15:00,39.29,39.31,39.28,39.29,15996.0,36.9214,36.9402,36.912,36.9214,15996.0
2019-11-25 14:20:00,39.29,39.31,39.26,39.27,18164.0,36.9214,36.9402,36.8932,36.9026,18164.0
2019-11-25 14:25:00,39.27,39.3,39.27,39.29,6943.0,36.9026,36.9308,36.9026,36.9214,6943.0
2019-11-25 14:30:00,39.3,39.33,39.29,39.32,15604.0,36.9308,36.959,36.9214,36.9496,15604.0
2019-11-25 14:35:00,39.32,39.32,39.24,39.25,10393.0,36.9496,36.9496,36.8744,36.8838,10393.0
2019-11-25 14:40:00,39.25,39.29,39.24,39.27,11097.0,36.8838,36.9214,36.8744,36.9026,11097.0
2019-11-25 14:45:00,39.29,39.33,39.28,39.33,13089.0,36.9214,36.959,36.912,36.959,13089.0
2019-11-25 14:50:00,39.32,39.37,39.3,39.35,25500.0,36.9496,36.9965,36.9308,36.9777,25500.0
2019-11-25 14:55:00,39.35,39.35,39.3,39.33,18661.0,36.9777,36.9777,36.9308,36.959,18661.0
2019-11-25 15:00:00,39.34,39.36,39.32,39.36,48221.0,36.9684,36.9871,36.9496,36.9871,48221.0
2019-11-25 15:05:00,39.35,39.37,39.32,39.37,16230.0,36.9777,36.9965,36.9496,36.9965,16230.0
2019-11-25 15:10:00,39.37,39.41,39.36,39.4,17305.0,36.9965,37.0341,36.9871,37.0247,17305.0
2019-11-25 15:15:00,39.39,39.42,39.39,39.42,19469.0,37.0153,37.0435,37.0153,37.0435,19469.0
2019-11-25 15:20:00,39.42,39.45,39.4,39.41,19164.0,37.0435,37.0717,37.0247,37.0341,19164.0
2019-11-25 15:25:00,39.42,39.44,39.38,39.38,16775.0,37.0435,37.0623,37.0059,37.0059,16775.0
2019-11-25 15:30:00,39.37,39.42,39.37,39.41,36103.0,36.9965,37.0435,36.9965,37.0341,36103.0
2019-11-25 15:35:00,39.41,39.42,39.37,39.4,19508.0,37.0341,37.0435,36.9965,37.0247,19508.0
2019-11-25 15:40:00,39.4,39.4,39.38,39.39,23296.0,37.0247,37.0247,37.0059,37.0153,23296.0
2019-11-25 15:45:00,39.38,39.4,39.36,39.4,52627.0,37.0059,37.0247,36.9871,37.0247,52627.0
2019-11-25 15:50:00,39.39,39.45,39.37,39.44,82389.0,37.0153,37.0717,36.9965,37.0623,82389.0
2019-11-25 15:55:00,39.44,39.44,39.38,39.43,340282.0,37.0623,37.0623,37.0059,37.0529,340282.0
2019-11-26 09:30:00,39.57,39.66,39.5,39.59,48400.0,37.1845,37.2691,37.1187,37.2033,48400.0
2019-11-26 09:35:00,39.61,39.72,39.45,39.45,18146.0,37.2221,37.3254,37.0717,37.0717,18146.0
2019-11-26 09:40:00,39.45,39.49,39.4,39.43,22819.0,37.0717,37.1093,37.0247,37.0529,22819.0
2019-11-26 09:45:00,39.42,39.5,39.36,39.5,14647.0,37.0435,37.1187,36.9871,37.1187,14647.0
2019-11-26 09:50:00,39.51,39.54,39.46,39.52,10782.0,37.1281,37.1563,37.0811,37.1375,10782.0
2019-11-26 09:55:00,39.52,39.53,39.44,39.49,14058.0,37.1375,37.1469,37.0623,37.1093,14058.0
2019-11-26 10:00:00,39.48,39.55,39.39,39.48,32676.0,37.0999,37.1657,37.0153,37.0999,32676.0
2019-11-26 10:05:00,39.47,39.55,39.4,39.41,25713.0,37.0905,37.1657,37.0247,37.0341,25713.0
2019-11-26 10:10:00,39.41,39.49,39.39,39.46,38866.0,37.0341,37.1093,37.0153,37.0811,38866.0
2019-11-26 10:15:00,39.46,39.54,39.41,39.51,26413.0,37.0811,37.1563,37.0341,37.1281,26413.0
2019-11-26 10:20:00,39.5,39.56,39.5,39.54,14770.0,37.1187,37.1751,37.1187,37.1563,14770.0
2019-11-26 10:25:00,39.53,39.57,39.52,39.56,13899.0,37.1469,37.1845,37.1375,37.1751,13899.0
2019-11-26 10:30:00,39.56,39.59,39.55,39.57,18203.0,37.1751,37.2033,37.1657,37.1845,18203.0
2019-11-26 10:35:00,39.57,39.62,39.53,39.62,16436.0,37.1845,37.2315,37.1469,37.2315,16436.0
2019-11-26 10:40:00,39.61,39.61,39.54,39.55,9395.0,37.2221,37.2221,37.1563,37.1657,9395.0
2019-11-26 10:45:00,39.55,39.61,39.54,39.61,12383.0,37.1657,37.2221,37.1563,37.2221,12383.0
2019-11-26 10:50:00,39.6,39.6,39.47,39.49,15184.0,37.2127,37.2127,37.0905,37.1093,15184.0
2019-11-26 10:55:00,39.47,39.55,39.46,39.48,10902.0,37.0905,37.1657,37.0811,37.0999,10902.0
2019-11-26 11:00:00,39.48,39.57,39.47,39.55,12504.0,37.0999,37.1845,37.0905,37.1657,12504.0
2019-11-26 11:05:00,39.56,39.56,39.47,39.5,14803.0,37.1751,37.1751,37.0905,37.1187,14803.0
2019-11-26 11:10:00,39.51,39.51,39.42,39.46,22398.0,37.1281,37.1281,37.0435,37.0811,22398.0
2019-11-26 11:15:00,39.46,39.47,39.41,39.41,19360.0,37.0811,37.0905,37.0341,37.0341,19360.0
2019-11-26 11:20:00,39.41,39.41,39.37,39.39,11537.0,37.0341,37.0341,36.9965,37.0153,11537.0
2019-11-26 11:25:00,39.39,39.42,39.38,39.39,13083.0,37.0153,37.0435,37.0059,37.0153,13083.0
2019-11-26 11:30:00,39.39,39.39,39.36,39.38,12512.0,37.0153,37.0153,36.9871,37.0059,12512.0
2019-11-26 11:35:00,39.39,39.4,39.36,39.37,14867.0,37.0153,37.0247,36.9871,36.9965,14867.0
2019-11-26 11:40:00,39.36,39.38,39.34,39.34,13767.0,36.9871,37.0059,36.9684,36.9684,13767.0
2019-11-26 11:45:00,39.34,39.38,39.32,39.36,24693.0,36.9684,37.0059,36.9496,36.9871,24693.0
2019-11-26 11:50:00,39.37,39.45,39.36,39.44,11242.0,36.9965,37.0717,36.9871,37.0623,11242.0
2019-11-26 11:55:00,39.45,39.52,39.44,39.52,11811.0,37.0717,37.1375,37.0623,37.1375,11811.0
2019-11-26 12:00:00,39.52,39.52,39.47,39.48,8944.0,37.1375,37.1375,37.0905,37.0999,8944.0
2019-11-26 12:05:00,39.48,39.51,39.48,39.5,9623.0,37.0999,37.1281,37.0999,37.1187,9623.0
2019-11-26 12:10:00,39.51,39.55,39.49,39.52,9740.0,37.1281,37.1657,37.1093,37.1375,9740.0
2019-11-26 12:15:00,39.53,39.54,39.46,39.46,13364.0,37.1469,37.1563,37.0811,37.0811,13364.0
2019-11-26 12:20:00,39.46,39.5,39.44,39.5,7725.0,37.0811,37.1187,37.0623,37.1187,7725.0
2019-11-26 12:25:00,39.5,39.54,39.49,39.54,14723.0,37.1187,37.1563,37.1093,37.1563,14723.0
2019-11-26 12:30:00,39.54,39.54,39.49,39.5,18075.0,37.1563,37.1563,37.1093,37.1187,18075.0
2019-11-26 12:35:00,39.5,39.52,39.49,39.51,17663.0,37.1187,37.1375,37.1093,37.1281,17663.0
2019-11-26 12:40:00,39.51,39.52,39.48,39.49,8813.0,37.1281,37.1375,37.0999,37.1093,8813.0
2019-11-26 12:45:00,39.5,39.52,39.49,39.5,20752.0,37.1187,37.1375,37.1093,37.1187,20752.0
2019-11-26 12:50:00,39.5,39.57,39.49,39.56,37547.0,37.1187,37.1845,37.1093,37.1751,37547.0
2019-11-26 12:55:00,39.57,39.6,39.56,39.6,3808.0,37.1845,37.2127,37.1751,37.2127,3808.0
2019-11-26 13:00:00,39.6,39.63,39.6,39.63,12275.0,37.2127,37.2409,37.2127,37.2409,12275.0
2019-11-26 13:05:00,39.62,39.69,39.61,39.69,7761.0,37.2315,37.2973,37.2221,37.2973,7761.0
2019-11-26 13:10:00,39.68,39.7,39.67,39.7,8480.0,37.2879,37.3066,37.2785,37.3066,8480.0
2019-11-26 13:15:00,39.7,39.77,39.69,39.76,13275.0,37.3066,37.3724,37.2973,37.363,13275.0
2019-11-26 13:20:00,39.76,39.79,39.75,39.76,11519.0,37.363,37.3912,37.3536,37.363,11519.0
2019-11-26 13:25:00,39.76,39.76,39.71,39.75,10837.0,37.363,37.363,37.316,37.3536,10837.0
2019-11-26 13:30:00,39.75,39.84,39.74,39.82,21024.0,37.3536,37.4382,37.3442,37.4194,21024.0
2019-11-26 13:35:00,39.83,39.85,39.79,39.8,17549.0,37.4288,37.4476,37.3912,37.4006,17549.0
2019-11-26 13:40:00,39.8,39.82,39.78,39.8,13779.0,37.4006,37.4194,37.3818,37.4006,13779.0
2019-11-26 13:45:00,39.8,39.81,39.77,39.8,12177.0,37.4006,37.41,37.3724,37.4006,12177.0
2019-11-26 13:50:00,39.8,39.85,39.8,39.82,27208.0,37.4006,37.4476,37.4006,37.4194,27208.0
2019-11-26 13:55:00,39.82,39.83,39.77,39.79,14712.0,37.4194,37.4288,37.3724,37.3912,14712.0
2019-11-26 14:00:00,39.8,39.82,39.77,39.79,23306.0,37.4006,37.4194,37.3724,37.3912,23306.0
2019-11-26 14:05:00,39.79,39.82,39.77,39.82,16978.0,37.3912,37.4194,37.3724,37.4194,16978.0
2019-11-26 14:10:00,39.82,39.84,39.8,39.83,16621.0,37.4194,37.4382,37.4006,37.4288,16621.0
2019-11-26 14:15:00,39.83,39.85,39.82,39.84,9311.0,37.4288,37.4476,37.4194,37.4382,9311.0
2019-11-26 14:20:00,39.84,39.88,39.83,39.84,27649.0,37.4382,37.4758,37.4288,37.4382,27649.0
2019-11-26 14:25:00,39.84,39.84,39.82,39.83,12359.0,37.4382,37.4382,37.4194,37.4288,12359.0
2019-11-26 14:30:00,39.83,39.84,39.7,39.71,23312.0,37.4288,37.4382,37.3066,37.316,23312.0
2019-11-26 14:35:00,39.7,39.71,39.65,39.7,14402.0,37.3066,37.316,37.2597,37.3066,14402.0
2019-11-26 14:40:00,39.7,39.74,39.69,39.73,11665.0,37.3066,37.3442,37.2973,37.3348,11665.0
2019-11-26 14:45:00,39.73,39.74,39.68,39.7,9683.0,37.3348,37.3442,37.2879,37.3066,9683.0
2019-11-26 14:50:00,39.7,39.71,39.66,39.71,20711.0,37.3066,37.316,37.2691,37.316,20711.0
2019-11-26 14:55:00,39.71,39.75,39.71,39.73,14000.0,37.316,37.3536,37.316,37.3348,14000.0
2019-11-26 15:00:00,39.73,39.74,39.71,39.73,14744.0,37.3348,37.3442,37.316,37.3348,14744.0
2019-11-26 15:05:00,39.73,39.74,39.7,39.73,44285.0,37.3348,37.3442,37.3066,37.3348,44285.0
2019-11-26 15:10:00,39.72,39.75,39.7,39.74,20111.0,37.3254,37.3536,37.3066,37.3442,20111.0
2019-11-26 15:15:00,39.75,39.78,39.73,39.76,35974.0,37.3536,37.3818,37.3348,37.363,35974.0
2019-11-26 15:20:00,39.76,39.79,39.75,39.78,28090.0,37.363,37.3912,37.3536,37.3818,28090.0
2019-11-26 15:25:00,39.78,39.8,39.76,39.79,37309.0,37.3818,37.4006,37.363,37.3912,37309.0
2019-11-26 15:30:00,39.79,39.82,39.78,39.8,65000.0,37.3912,37.4194,37.3818,37.4006,65000.0
2019-11-26 15:35:00,39.8,39.9,39.8,39.88,92857.0,37.4006,37.4946,37.4006,37.4758,92857.0
2019-11-26 15:40:00,39.88,39.99,39.87,39.98,77873.0,37.4758,37.5792,37.4664,37.5698,77873.0
2019-11-26 15:45:00,39.98,39.99,39.93,39.97,88539.0,37.5698,37.5792,37.5228,37.5604,88539.0
2019-11-26 15:50:00,39.97,40.07,39.97,40.07,181154.0,37.5604,37.6543,37.5604,37.6543,181154.0
2019-11-26 15:55:00,40.07,40.1,40.01,40.09,429916.0,37.6543,37.6825,37.598,37.6731,429916.0
2019-11-27 09:30:00,40.04,40.33,40.04,40.15,61567.0,37.6262,37.8987,37.6262,37.7295,61567.0
2019-11-27 09:35:00,40.16,40.26,40.15,40.25,17257.0,37.7389,37.8329,37.7295,37.8235,17257.0
2019-11-27 09:40:00,40.27,40.27,40.08,40.13,22826.0,37.8423,37.8423,37.6637,37.7107,22826.0
2019-11-27 09:45:00,40.13,40.15,40.05,40.11,30764.0,37.7107,37.7295,37.6355,37.6919,30764.0
2019-11-27 09:50:00,40.1,40.18,40.04,40.14,21994.0,37.6825,37.7577,37.6262,37.7201,21994.0
2019-11-27 09:55:00,40.14,40.16,40.07,40.07,16374.0,37.7201,37.7389,37.6543,37.6543,16374.0
2019-11-27 10:00:00,40.09,40.16,40.07,40.1,34363.0,37.6731,37.7389,37.6543,37.6825,34363.0
2019-11-27 10:05:00,40.11,40.18,40.05,40.18,39488.0,37.6919,37.7577,37.6355,37.7577,39488.0
2019-11-27 10:10:00,40.2,40.3,40.19,40.3,29321.0,37.7765,37.8705,37.7671,37.8705,29321.0
2019-11-27 10:15:00,40.29,40.29,40.2,40.2,27766.0,37.8611,37.8611,37.7765,37.7765,27766.0
2019-11-27 10:20:00,40.2,40.22,40.13,40.18,63003.0,37.7765,37.7953,37.7107,37.7577,63003.0
2019-11-27 10:25:00,40.18,40.24,40.18,40.19,18378.0,37.7577,37.8141,37.7577,37.7671,18378.0
2019-11-27 10:30:00,40.2,40.22,40.09,40.13,26638.0,37.7765,37.7953,37.6731,37.7107,26638.0
2019-11-27 10:35:00,40.13,40.16,40.1,40.12,19033.0,37.7107,37.7389,37.6825,37.7013,19033.0
2019-11-27 10:40:00,40.13,40.17,40.12,40.17,12671.0,37.7107,37.7483,37.7013,37.7483,12671.0
2019-11-27 10:45:00,40.17,40.24,40.14,40.24,21570.0,37.7483,37.8141,37.7201,37.8141,21570.0
2019-11-27 10:50:00,40.24,40.25,40.16,40.2,47597.0,37.8141,37.8235,37.7389,37.7765,47597.0
2019-11-27 10:55:00,40.2,40.24,40.13,40.13,25213.0,37.7765,37.8141,37.7107,37.7107,25213.0
2019-11-27 11:00:00,40.11,40.11,40.03,40.1,27053.0,37.6919,37.6919,37.6168,37.6825,27053.0
2019-11-27 11:05:00,40.1,40.13,40.07,40.1,9894.0,37.6825,37.7107,37.6543,37.6825,9894.0
2019-11-27 11:10:00,40.12,40.12,40.04,40.08,8143.0,37.7013,37.7013,37.6262,37.6637,8143.0
2019-11-27 11:15:00,40.07,40.16,40.07,40.13,15519.0,37.6543,37.7389,37.6543,37.7107,15519.0
2019-11-27 11:20:00,40.12,40.16,40.1,40.14,36028.0,37.7013,37.7389,37.6825,37.7201,36028.0
2019-11-27 11:25:00,40.14,40.21,40.11,40.17,47341.0,37.7201,37.7859,37.6919,37.7483,47341.0
2019-11-27 11:30:00,40.16,40.18,40.13,40.16,9897.0,37.7389,37.7577,37.7107,37.7389,9897.0
2019-11-27 11:35:00,40.16,40.17,40.13,40.13,8124.0,37.7389,37.7483,37.7107,37.7107,8124.0
2019-11-27 11:40:00,40.12,40.13,40.1,40.12,12202.0,37.7013,37.7107,37.6825,37.7013,12202.0
2019-11-27 11:45:00,40.12,40.13,40.09,40.11,10987.0,37.7013,37.7107,37.6731,37.6919,10987.0
2019-11-27 11:50:00,40.11,40.19,40.1,40.13,48520.0,37.6919,37.7671,37.6825,37.7107,48520.0
2019-11-27 11:55:00,40.13,40.13,40.06,40.06,10912.0,37.7107,37.7107,37.6449,37.6449,10912.0
2019-11-27 12:00:00,40.06,40.13,40.06,40.12,22275.0,37.6449,37.7107,37.6449,37.7013,22275.0
2019-11-27 12:05:00,40.12,40.12,40.04,40.04,12062.0,37.7013,37.7013,37.6262,37.6262,12062.0
2019-11-27 12:10:00,40.04,40.04,40.01,40.02,9919.0,37.6262,37.6262,37.598,37.6074,9919.0
2019-11-27 12:15:00,40.02,40.09,40.01,40.05,16875.0,37.6074,37.6731,37.598,37.6355,16875.0
2019-11-27 12:20:00,40.05,40.05,39.97,39.98,7633.0,37.6355,37.6355,37.5604,37.5698,7633.0
2019-11-27 12:25:00,39.97,39.99,39.96,39.98,5971.0,37.5604,37.5792,37.551,37.5698,5971.0
2019-11-27 12:30:00,39.98,39.98,39.93,39.94,11530.0,37.5698,37.5698,37.5228,37.5322,11530.0
2019-11-27 12:35:00,39.94,39.94,39.9,39.94,19526.0,37.5322,37.5322,37.4946,37.5322,19526.0
2019-11-27 12:40:00,39.94,40.0,39.94,39.98,8907.0,37.5322,37.5886,37.5322,37.5698,8907.0
2019-11-27 12:45:00,39.98,40.01,39.96,39.98,9101.0,37.5698,37.598,37.551,37.5698,9101.0
2019-11-27 12:50:00,39.98,40.01,39.97,40.0,19771.0,37.5698,37.598,37.5604,37.5886,19771.0
2019-11-27 12:55:00,39.98,39.99,39.96,39.98,10513.0,37.5698,37.5792,37.551,37.5698,10513.0
2019-11-27 13:00:00,39.98,40.01,39.96,40.0,23724.0,37.5698,37.598,37.551,37.5886,23724.0
2019-11-27 13:05:00,40.0,40.01,39.98,40.0,8365.0,37.5886,37.598,37.5698,37.5886,8365.0
2019-11-27 13:10:00,40.0,40.08,39.99,40.08,68780.0,37.5886,37.6637,37.5792,37.6637,68780.0
2019-11-27 13:15:00,40.09,40.1,40.06,40.08,14137.0,37.6731,37.6825,37.6449,37.6637,14137.0
2019-11-27 13:20:00,40.08,40.09,40.02,40.02,6945.0,37.6637,37.6731,37.6074,37.6074,6945.0
2019-11-27 13:25:00,40.02,40.08,40.02,40.03,20797.0,37.6074,37.6637,37.6074,37.6168,20797.0
2019-11-27 13:30:00,40.03,40.04,40.0,40.01,7699.0,37.6168,37.6262,37.5886,37.598,7699.0
2019-11-27 13:35:00,40.02,40.05,40.01,40.03,6346.0,37.6074,37.6355,37.598,37.6168,6346.0
2019-11-27 13:40:00,40.03,40.03,39.94,39.94,5490.0,37.6168,37.6168,37.5322,37.5322,5490.0
2019-11-27 13:45:00,39.94,39.96,39.93,39.95,6783.0,37.5322,37.551,37.5228,37.5416,6783.0
2019-11-27 13:50:00,39.96,39.98,39.94,39.94,6150.0,37.551,37.5698,37.5322,37.5322,6150.0
2019-11-27 13:55:00,39.93,39.94,39.91,39.93,4712.0,37.5228,37.5322,37.504,37.5228,4712.0
2019-11-27 14:00:00,39.93,39.95,39.91,39.91,14377.0,37.5228,37.5416,37.504,37.504,14377.0
2019-11-27 14:05:00,39.91,39.95,39.9,39.9,13323.0,37.504,37.5416,37.4946,37.4946,13323.0
2019-11-27 14:10:00,39.89,39.93,39.89,39.92,4002.0,37.4852,37.5228,37.4852,37.5134,4002.0
2019-11-27 14:15:00,39.93,39.94,39.9,39.92,12872.0,37.5228,37.5322,37.4946,37.5134,12872.0
2019-11-27 14:20:00,39.92,39.96,39.88,39.89,95795.0,37.5134,37.551,37.4758,37.4852,95795.0
2019-11-27 14:25:00,39.88,39.88,39.76,39.79,28901.0,37.4758,37.4758,37.363,37.3912,28901.0
2019-11-27 14:30:00,39.79,39.79,39.71,39.77,29083.0,37.3912,37.3912,37.316,37.3724,29083.0
2019-11-27 14:35:00,39.77,39.8,39.75,39.79,11942.0,37.3724,37.4006,37.3536,37.3912,11942.0
2019-11-27 14:40:00,39.79,39.79,39.75,39.77,6265.0,37.3912,37.3912,37.3536,37.3724,6265.0
2019-11-27 14:45:00,39.77,39.84,39.76,39.84,10351.0,37.3724,37.4382,37.363,37.4382,10351.0
2019-11-27 14:50:00,39.84,39.84,39.79,39.8,12236.0,37.4382,37.4382,37.3912,37.4006,12236.0
2019-11-27 14:55:00,39.81,39.81,39.78,39.79,8119.0,37.41,37.41,37.3818,37.3912,8119.0
2019-11-27 15:00:00,39.8,39.83,39.79,39.8,18088.0,37.4006,37.4288,37.3912,37.4006,18088.0
2019-11-27 15:05:00,39.8,39.8,39.75,39.77,12260.0,37.4006,37.4006,37.3536,37.3724,12260.0
2019-11-27 15:10:00,39.77,39.77,39.68,39.73,30263.0,37.3724,37.3724,37.2879,37.3348,30263.0
2019-11-27 15:15:00,39.73,39.77,39.72,39.75,18804.0,37.3348,37.3724,37.3254,37.3536,18804.0
2019-11-27 15:20:00,39.75,39.79,39.74,39.76,11855.0,37.3536,37.3912,37.3442,37.363,11855.0
2019-11-27 15:25:00,39.75,39.78,39.74,39.77,10666.0,37.3536,37.3818,37.3442,37.3724,10666.0
2019-11-27 15:30:00,39.78,39.78,39.75,39.76,10524.0,37.3818,37.3818,37.3536,37.363,10524.0
2019-11-27 15:35:00,39.75,39.76,39.74,39.75,14040.0,37.3536,37.363,37.3442,37.3536,14040.0
2019-11-27 15:40:00,39.76,39.78,39.75,39.76,16755.0,37.363,37.3818,37.3536,37.363,16755.0
2019-11-27 15:45:00,39.75,39.77,39.74,39.76,22290.0,37.3536,37.3724,37.3442,37.363,22290.0
2019-11-27 15:50:00,39.76,39.83,39.75,39.83,47677.0,37.363,37.4288,37.3536,37.4288,47677.0
2019-11-27 15:55:00,39.83,39.83,39.76,39.82,106954.0,37.4288,37.4288,37.363,37.4194,106954.0
2019-11-29 09:30:00,39.75,39.83,39.72,39.72,20386.0,37.3536,37.4288,37.3254,37.3254,20386.0
2019-11-29 09:35:00,39.75,39.81,39.71,39.81,9847.0,37.3536,37.41,37.316,37.41,9847.0
2019-11-29 09:40:00,39.82,39.82,39.7,39.72,11141.0,37.4194,37.4194,37.3066,37.3254,11141.0
2019-11-29 09:45:00,39.73,39.89,39.73,39.86,7550.0,37.3348,37.4852,37.3348,37.457,7550.0
2019-11-29 09:50:00,39.87,39.89,39.83,39.89,9006.0,37.4664,37.4852,37.4288,37.4852,9006.0
2019-11-29 09:55:00,39.89,39.9,39.79,39.79,5103.0,37.4852,37.4946,37.3912,37.3912,5103.0
2019-11-29 10:00:00,39.79,39.81,39.75,39.81,11039.0,37.3912,37.41,37.3536,37.41,11039.0
2019-11-29 10:05:00,39.81,39.94,39.8,39.93,7756.0,37.41,37.5322,37.4006,37.5228,7756.0
2019-11-29 10:10:00,39.94,40.02,39.94,39.98,11143.0,37.5322,37.6074,37.5322,37.5698,11143.0
2019-11-29 10:15:00,39.97,40.0,39.96,39.98,6050.0,37.5604,37.5886,37.551,37.5698,6050.0
2019-11-29 10:20:00,39.98,39.99,39.95,39.96,7703.0,37.5698,37.5792,37.5416,37.551,7703.0
2019-11-29 10:25:00,39.96,39.98,39.95,39.95,3100.0,37.551,37.5698,37.5416,37.5416,3100.0
2019-11-29 10:30:00,39.95,39.95,39.88,39.88,6727.0,37.5416,37.5416,37.4758,37.4758,6727.0
2019-11-29 10:35:00,39.89,39.94,39.88,39.91,12765.0,37.4852,37.5322,37.4758,37.504,12765.0
2019-11-29 10:40:00,39.92,39.94,39.87,39.93,9153.0,37.5134,37.5322,37.4664,37.5228,9153.0
2019-11-29 10:45:00,39.94,39.95,39.92,39.93,3825.0,37.5322,37.5416,37.5134,37.5228,3825.0
2019-11-29 10:50:00,39.92,39.94,39.92,39.94,7026.0,37.5134,37.5322,37.5134,37.5322,7026.0
2019-11-29 10:55:00,39.93,39.93,39.84,39.84,9335.0,37.5228,37.5228,37.4382,37.4382,9335.0
2019-11-29 11:00:00,39.84,39.9,39.84,39.89,8023.0,37.4382,37.4946,37.4382,37.4852,8023.0
2019-11-29 11:05:00,39.88,39.94,39.88,39.93,7435.0,37.4758,37.5322,37.4758,37.5228,7435.0
2019-11-29 11:10:00,39.94,39.94,39.86,39.87,10300.0,37.5322,37.5322,37.457,37.4664,10300.0
2019-11-29 11:15:00,39.89,39.92,39.88,39.92,3785.0,37.4852,37.5134,37.4758,37.5134,3785.0
2019-11-29 11:20:00,39.92,39.94,39.88,39.89,8680.0,37.5134,37.5322,37.4758,37.4852,8680.0
2019-11-29 11:25:00,39.89,39.92,39.88,39.91,8527.0,37.4852,37.5134,37.4758,37.504,8527.0
2019-11-29 11:30:00,39.9,39.91,39.88,39.89,5435.0,37.4946,37.504,37.4758,37.4852,5435.0
2019-11-29 11:35:00,39.89,39.89,39.86,39.87,7519.0,37.4852,37.4852,37.457,37.4664,7519.0
2019-11-29 11:40:00,39.87,39.87,39.82,39.82,5795.0,37.4664,37.4664,37.4194,37.4194,5795.0
2019-11-29 11:45:00,39.82,39.82,39.78,39.79,7238.0,37.4194,37.4194,37.3818,37.3912,7238.0
2019-11-29 11:50:00,39.79,39.8,39.77,39.8,8308.0,37.3912,37.4006,37.3724,37.4006,8308.0
2019-11-29 11:55:00,39.8,39.81,39.77,39.79,6613.0,37.4006,37.41,37.3724,37.3912,6613.0
2019-11-29 12:00:00,39.78,39.8,39.74,39.74,7283.0,37.3818,37.4006,37.3442,37.3442,7283.0
2019-11-29 12:05:00,39.75,39.76,39.73,39.75,5222.0,37.3536,37.363,37.3348,37.3536,5222.0
2019-11-29 12:10:00,39.75,39.77,39.74,39.76,12361.0,37.3536,37.3724,37.3442,37.363,12361.0
2019-11-29 12:15:00,39.76,39.83,39.76,39.81,14952.0,37.363,37.4288,37.363,37.41,14952.0
2019-11-29 12:20:00,39.81,39.81,39.78,39.79,11208.0,37.41,37.41,37.3818,37.3912,11208.0
2019-11-29 12:25:00,39.79,39.79,39.77,39.77,13348.0,37.3912,37.3912,37.3724,37.3724,13348.0
2019-11-29 12:30:00,39.77,39.78,39.76,39.77,8875.0,37.3724,37.3818,37.363,37.3724,8875.0
2019-11-29 12:35:00,39.77,39.79,39.72,39.72,11155.0,37.3724,37.3912,37.3254,37.3254,11155.0
2019-11-29 12:40:00,39.73,39.73,39.68,39.7,18744.0,37.3348,37.3348,37.2879,37.3066,18744.0
2019-11-29 12:45:00,39.7,39.72,39.68,39.69,23571.0,37.3066,37.3254,37.2879,37.2973,23571.0
2019-11-29 12:50:00,39.69,39.69,39.63,39.65,29759.0,37.2973,37.2973,37.2409,37.2597,29759.0
2019-11-29 12:55:00,39.65,39.67,39.59,39.65,105606.0,37.2597,37.2785,37.2033,37.2597,105606.0
2019-12-02 09:30:00,39.6,39.65,39.11,39.2,100746.0,37.2127,37.2597,36.7522,36.8368,100746.0
2019-12-02 09:35:00,39.21,39.25,38.89,39.0,68849.0,36.8462,36.8838,36.5455,36.6488,68849.0
2019-12-02 09:40:00,39.0,39.0,38.83,38.98,42975.0,36.6488,36.6488,36.4891,36.6301,42975.0
2019-12-02 09:45:00,38.98,39.02,38.89,38.91,29985.0,36.6301,36.6676,36.5455,36.5643,29985.0
2019-12-02 09:50:00,38.91,38.96,38.89,38.95,13627.0,36.5643,36.6113,36.5455,36.6019,13627.0
2019-12-02 09:55:00,38.95,38.96,38.76,38.78,29709.0,36.6019,36.6113,36.4233,36.4421,29709.0
2019-12-02 10:00:00,38.77,39.12,38.76,39.11,114067.0,36.4327,36.7616,36.4233,36.7522,114067.0
2019-12-02 10:05:00,39.12,39.12,39.04,39.12,42779.0,36.7616,36.7616,36.6864,36.7616,42779.0
2019-12-02 10:10:00,39.13,39.19,39.01,39.02,23298.0,36.771,36.8274,36.6582,36.6676,23298.0
2019-12-02 10:15:00,39.02,39.19,39.01,39.16,42820.0,36.6676,36.8274,36.6582,36.7992,42820.0
2019-12-02 10:20:00,39.16,39.29,39.16,39.24,36282.0,36.7992,36.9214,36.7992,36.8744,36282.0
2019-12-02 10:25:00,39.23,39.23,39.13,39.21,16963.0,36.865,36.865,36.771,36.8462,16963.0
2019-12-02 10:30:00,39.22,39.25,39.1,39.12,28346.0,36.8556,36.8838,36.7428,36.7616,28346.0
2019-12-02 10:35:00,39.13,39.13,39.04,39.1,27275.0,36.771,36.771,36.6864,36.7428,27275.0
2019-12-02 10:40:00,39.1,39.12,39.08,39.09,11768.0,36.7428,36.7616,36.724,36.7334,11768.0
2019-12-02 10:45:00,39.08,39.15,39.05,39.05,26436.0,36.724,36.7898,36.6958,36.6958,26436.0
2019-12-02 10:50:00,39.06,39.08,39.02,39.08,12160.0,36.7052,36.724,36.6676,36.724,12160.0
2019-12-02 10:55:00,39.08,39.13,39.06,39.08,38038.0,36.724,36.771,36.7052,36.724,38038.0
2019-12-02 11:00:00,39.09,39.16,39.04,39.14,14957.0,36.7334,36.7992,36.6864,36.7804,14957.0
2019-12-02 11:05:00,39.14,39.15,39.08,39.08,20275.0,36.7804,36.7898,36.724,36.724,20275.0
2019-12-02 11:10:00,39.08,39.14,39.07,39.11,14808.0,36.724,36.7804,36.7146,36.7522,14808.0
2019-12-02 11:15:00,39.1,39.19,39.1,39.14,20671.0,36.7428,36.8274,36.7428,36.7804,20671.0
2019-12-02 11:20:00,39.13,39.19,39.12,39.18,22059.0,36.771,36.8274,36.7616,36.818,22059.0
2019-12-02 11:25:00,39.18,39.28,39.16,39.28,35213.0,36.818,36.912,36.7992,36.912,35213.0
2019-12-02 11:30:00,39.28,39.29,39.17,39.18,15370.0,36.912,36.9214,36.8086,36.818,15370.0
2019-12-02 11:35:00,39.18,39.2,39.11,39.11,10408.0,36.818,36.8368,36.7522,36.7522,10408.0
2019-12-02 11:40:00,39.1,39.18,39.09,39.16,14558.0,36.7428,36.818,36.7334,36.7992,14558.0
2019-12-02 11:45:00,39.16,39.2,39.16,39.2,13027.0,36.7992,36.8368,36.7992,36.8368,13027.0
2019-12-02 11:50:00,39.19,39.21,39.15,39.18,68823.0,36.8274,36.8462,36.7898,36.818,68823.0
2019-12-02 11:55:00,39.17,39.29,39.15,39.28,45240.0,36.8086,36.9214,36.7898,36.912,45240.0
2019-12-02 12:00:00,39.29,39.29,39.22,39.24,15348.0,36.9214,36.9214,36.8556,36.8744,15348.0
2019-12-02 12:05:00,39.23,39.26,39.22,39.26,7651.0,36.865,36.8932,36.8556,36.8932,7651.0
2019-12-02 12:10:00,39.26,39.27,39.23,39.25,8217.0,36.8932,36.9026,36.865,36.8838,8217.0
2019-12-02 12:15:00,39.25,39.31,39.25,39.3,7060.0,36.8838,36.9402,36.8838,36.9308,7060.0
2019-12-02 12:20:00,39.31,39.33,39.28,39.28,6960.0,36.9402,36.959,36.912,36.912,6960.0
2019-12-02 12:25:00,39.29,39.29,39.23,39.25,14913.0,36.9214,36.9214,36.865,36.8838,14913.0
2019-12-02 12:30:00,39.25,39.25,39.23,39.23,5109.0,36.8838,36.8838,36.865,36.865,5109.0
2019-12-02 12:35:00,39.23,39.29,39.23,39.29,10975.0,36.865,36.9214,36.865,36.9214,10975.0
2019-12-02 12:40:00,39.28,39.31,39.28,39.29,12180.0,36.912,36.9402,36.912,36.9214,12180.0
2019-12-02 12:45:00,39.29,39.34,39.28,39.33,11084.0,36.9214,36.9684,36.912,36.959,11084.0
2019-12-02 12:50:00,39.32,39.33,39.29,39.33,8115.0,36.9496,36.959,36.9214,36.959,8115.0
2019-12-02 12:55:00,39.33,39.33,39.29,39.3,8001.0,36.959,36.959,36.9214,36.9308,8001.0
2019-12-02 13:00:00,39.31,39.33,39.28,39.32,6484.0,36.9402,36.959,36.912,36.9496,6484.0
2019-12-02 13:05:00,39.32,39.4,39.29,39.4,16701.0,36.9496,37.0247,36.9214,37.0247,16701.0
2019-12-02 13:10:00,39.4,39.4,39.34,39.39,12414.0,37.0247,37.0247,36.9684,37.0153,12414.0
2019-12-02 13:15:00,39.39,39.41,39.37,39.41,10780.0,37.0153,37.0341,36.9965,37.0341,10780.0
2019-12-02 13:20:00,39.41,39.42,39.37,39.37,6441.0,37.0341,37.0435,36.9965,36.9965,6441.0
2019-12-02 13:25:00,39.37,39.38,39.36,39.37,4748.0,36.9965,37.0059,36.9871,36.9965,4748.0
2019-12-02 13:30:00,39.36,39.37,39.32,39.33,9419.0,36.9871,36.9965,36.9496,36.959,9419.0
2019-12-02 13:35:00,39.33,39.37,39.32,39.36,13068.0,36.959,36.9965,36.9496,36.9871,13068.0
2019-12-02 13:40:00,39.36,39.38,39.35,39.35,6152.0,36.9871,37.0059,36.9777,36.9777,6152.0
2019-12-02 13:45:00,39.36,39.36,39.31,39.33,6400.0,36.9871,36.9871,36.9402,36.959,6400.0
2019-12-02 13:50:00,39.33,39.35,39.32,39.32,5933.0,36.959,36.9777,36.9496,36.9496,5933.0
2019-12-02 13:55:00,39.32,39.34,39.3,39.31,11119.0,36.9496,36.9684,36.9308,36.9402,11119.0
2019-12-02 14:00:00,39.3,39.31,39.28,39.29,7599.0,36.9308,36.9402,36.912,36.9214,7599.0
2019-12-02 14:05:00,39.28,39.28,39.23,39.25,10855.0,36.912,36.912,36.865,36.8838,10855.0
2019-12-02 14:10:00,39.26,39.27,39.23,39.25,6932.0,36.8932,36.9026,36.865,36.8838,6932.0
2019-12-02 14:15:00,39.24,39.25,39.22,39.23,6849.0,36.8744,36.8838,36.8556,36.865,6849.0
2019-12-02 14:20:00,39.23,39.24,39.21,39.21,8748.0,36.865,36.8744,36.8462,36.8462,8748.0
2019-12-02 14:25:00,39.22,39.22,39.15,39.16,12352.0,36.8556,36.8556,36.7898,36.7992,12352.0
2019-12-02 14:30:00,39.16,39.19,39.16,39.17,11508.0,36.7992,36.8274,36.7992,36.8086,11508.0
2019-12-02 14:35:00,39.17,39.18,39.16,39.18,6082.0,36.8086,36.818,36.7992,36.818,6082.0
2019-12-02 14:40:00,39.18,39.21,39.17,39.21,7838.0,36.818,36.8462,36.8086,36.8462,7838.0
2019-12-02 14:45:00,39.21,39.22,39.19,39.19,7813.0,36.8462,36.8556,36.8274,36.8274,7813.0
2019-12-02 14:50:00,39.19,39.22,39.18,39.21,14136.0,36.8274,36.8556,36.818,36.8462,14136.0
2019-12-02 14:55:00,39.21,39.25,39.2,39.25,22449.0,36.8462,36.8838,36.8368,36.8838,22449.0
2019-12-02 15:00:00,39.24,39.26,39.22,39.25,19933.0,36.8744,36.8932,36.8556,36.8838,19933.0
2019-12-02 15:05:00,39.26,39.26,39.17,39.21,16716.0,36.8932,36.8932,36.8086,36.8462,16716.0
2019-12-02 15:10:00,39.21,39.21,39.17,39.19,14376.0,36.8462,36.8462,36.8086,36.8274,14376.0
2019-12-02 15:15:00,39.19,39.22,39.18,39.22,6894.0,36.8274,36.8556,36.818,36.8556,6894.0
2019-12-02 15:20:00,39.21,39.22,39.17,39.17,8209.0,36.8462,36.8556,36.8086,36.8086,8209.0
2019-12-02 15:25:00,39.18,39.21,39.17,39.18,16171.0,36.818,36.8462,36.8086,36.818,16171.0
2019-12-02 15:30:00,39.19,39.21,39.16,39.19,21535.0,36.8274,36.8462,36.7992,36.8274,21535.0
2019-12-02 15:35:00,39.2,39.23,39.17,39.22,31749.0,36.8368,36.865,36.8086,36.8556,31749.0
2019-12-02 15:40:00,39.21,39.22,39.18,39.19,26519.0,36.8462,36.8556,36.818,36.8274,26519.0
2019-12-02 15:45:00,39.19,39.22,39.15,39.15,25435.0,36.8274,36.8556,36.7898,36.7898,25435.0
2019-12-02 15:50:00,39.15,39.18,39.14,39.17,66157.0,36.7898,36.818,36.7804,36.8086,66157.0
2019-12-02 15:55:00,39.16,39.19,39.15,39.15,182254.0,36.7992,36.8274,36.7898,36.7898,182254.0
2019-12-03 09:30:00,38.81,39.19,38.79,39.04,64151.0,36.4703,36.8274,36.4515,36.6864,64151.0
2019-12-03 09:35:00,39.02,39.13,38.97,39.04,16940.0,36.6676,36.771,36.6207,36.6864,16940.0
2019-12-03 09:40:00,39.01,39.15,39.01,39.14,31320.0,36.6582,36.7898,36.6582,36.7804,31320.0
2019-12-03 09:45:00,39.13,39.14,38.96,39.02,19182.0,36.771,36.7804,36.6113,36.6676,19182.0
2019-12-03 09:50:00,39.03,39.14,38.95,38.95,25390.0,36.677,36.7804,36.6019,36.6019,25390.0
2019-12-03 09:55:00,38.91,39.01,38.91,38.97,55474.0,36.5643,36.6582,36.5643,36.6207,55474.0
2019-12-03 10:00:00,38.94,39.05,38.93,39.02,40645.0,36.5925,36.6958,36.5831,36.6676,40645.0
2019-12-03 10:05:00,39.01,39.01,38.9,38.93,17520.0,36.6582,36.6582,36.5549,36.5831,17520.0
2019-12-03 10:10:00,38.92,38.97,38.88,38.96,10213.0,36.5737,36.6207,36.5361,36.6113,10213.0
2019-12-03 10:15:00,38.95,39.08,38.95,39.08,14369.0,36.6019,36.724,36.6019,36.724,14369.0
2019-12-03 10:20:00,39.08,39.13,39.05,39.05,10386.0,36.724,36.771,36.6958,36.6958,10386.0
2019-12-03 10:25:00,39.05,39.09,39.03,39.08,8847.0,36.6958,36.7334,36.677,36.724,8847.0
2019-12-03 10:30:00,39.06,39.11,39.04,39.11,7931.0,36.7052,36.7522,36.6864,36.7522,7931.0
2019-12-03 10:35:00,39.1,39.11,39.05,39.08,23286.0,36.7428,36.7522,36.6958,36.724,23286.0
2019-12-03 10:40:00,39.08,39.09,38.97,38.98,14148.0,36.724,36.7334,36.6207,36.6301,14148.0
2019-12-03 10:45:00,38.98,39.03,38.96,38.97,8831.0,36.6301,36.677,36.6113,36.6207,8831.0
2019-12-03 10:50:00,38.98,39.02,38.96,39.02,5501.0,36.6301,36.6676,36.6113,36.6676,5501.0
2019-12-03 10:55:00,39.03,39.08,39.03,39.03,13186.0,36.677,36.724,36.677,36.677,13186.0
2019-12-03 11:00:00,39.03,39.04,38.93,38.93,32531.0,36.677,36.6864,36.5831,36.5831,32531.0
2019-12-03 11:05:00,38.93,38.98,38.9,38.94,27757.0,36.5831,36.6301,36.5549,36.5925,27757.0
2019-12-03 11:10:00,38.95,38.95,38.89,38.92,13942.0,36.6019,36.6019,36.5455,36.5737,13942.0
2019-12-03 11:15:00,38.93,38.95,38.89,38.94,10353.0,36.5831,36.6019,36.5455,36.5925,10353.0
2019-12-03 11:20:00,38.94,38.98,38.91,38.93,6234.0,36.5925,36.6301,36.5643,36.5831,6234.0
2019-12-03 11:25:00,38.92,38.93,38.84,38.88,10969.0,36.5737,36.5831,36.4985,36.5361,10969.0
2019-12-03 11:30:00,38.88,38.93,38.87,38.92,8636.0,36.5361,36.5831,36.5267,36.5737,8636.0
2019-12-03 11:35:00,38.93,38.93,38.88,38.89,11591.0,36.5831,36.5831,36.5361,36.5455,11591.0
2019-12-03 11:40:00,38.89,38.92,38.88,38.91,9512.0,36.5455,36.5737,36.5361,36.5643,9512.0
2019-12-03 11:45:00,38.91,38.96,38.89,38.95,10070.0,36.5643,36.6113,36.5455,36.6019,10070.0
2019-12-03 11:50:00,38.95,38.95,38.89,38.9,6660.0,36.6019,36.6019,36.5455,36.5549,6660.0
2019-12-03 11:55:00,38.9,38.93,38.89,38.91,5744.0,36.5549,36.5831,36.5455,36.5643,5744.0
2019-12-03 12:00:00,38.92,38.94,38.89,38.89,17554.0,36.5737,36.5925,36.5455,36.5455,17554.0
2019-12-03 12:05:00,38.89,38.9,38.86,38.89,8101.0,36.5455,36.5549,36.5173,36.5455,8101.0
2019-12-03 12:10:00,38.89,38.9,38.82,38.82,11954.0,36.5455,36.5549,36.4797,36.4797,11954.0
2019-12-03 12:15:00,38.82,38.83,38.75,38.77,22735.0,36.4797,36.4891,36.4139,36.4327,22735.0
2019-12-03 12:20:00,38.77,38.78,38.71,38.73,28398.0,36.4327,36.4421,36.3763,36.3951,28398.0
2019-12-03 12:25:00,38.73,38.81,38.71,38.75,48414.0,36.3951,36.4703,36.3763,36.4139,48414.0
2019-12-03 12:30:00,38.73,38.75,38.71,38.71,24601.0,36.3951,36.4139,36.3763,36.3763,24601.0
2019-12-03 12:35:00,38.72,38.74,38.7,38.71,34051.0,36.3857,36.4045,36.3669,36.3763,34051.0
2019-12-03 12:40:00,38.71,38.71,38.65,38.66,20133.0,36.3763,36.3763,36.3199,36.3293,20133.0
2019-12-03 12:45:00,38.65,38.71,38.65,38.71,17324.0,36.3199,36.3763,36.3199,36.3763,17324.0
2019-12-03 12:50:00,38.71,38.71,38.68,38.69,32382.0,36.3763,36.3763,36.3481,36.3575,32382.0
2019-12-03 12:55:00,38.69,38.73,38.68,38.73,12769.0,36.3575,36.3951,36.3481,36.3951,12769.0
2019-12-03 13:00:00,38.73,38.75,38.66,38.75,49055.0,36.3951,36.4139,36.3293,36.4139,49055.0
2019-12-03 13:05:00,38.75,38.75,38.7,38.72,55413.0,36.4139,36.4139,36.3669,36.3857,55413.0
2019-12-03 13:10:00,38.72,38.83,38.7,38.83,93846.0,36.3857,36.4891,36.3669,36.4891,93846.0
2019-12-03 13:15:00,38.82,38.92,38.82,38.92,9684.0,36.4797,36.5737,36.4797,36.5737,9684.0
2019-12-03 13:20:00,38.91,38.96,38.89,38.93,23806.0,36.5643,36.6113,36.5455,36.5831,23806.0
2019-12-03 13:25:00,38.93,38.98,38.93,38.96,26313.0,36.5831,36.6301,36.5831,36.6113,26313.0
2019-12-03 13:30:00,38.96,39.04,38.95,39.04,18927.0,36.6113,36.6864,36.6019,36.6864,18927.0
2019-12-03 13:35:00,39.04,39.05,39.01,39.05,13632.0,36.6864,36.6958,36.6582,36.6958,13632.0
2019-12-03 13:40:00,39.05,39.09,39.05,39.09,23967.0,36.6958,36.7334,36.6958,36.7334,23967.0
2019-12-03 13:45:00,39.08,39.08,39.03,39.03,25081.0,36.724,36.724,36.677,36.677,25081.0
2019-12-03 13:50:00,39.02,39.06,39.02,39.02,51170.0,36.6676,36.7052,36.6676,36.6676,51170.0
2019-12-03 13:55:00,39.02,39.06,39.0,39.05,46433.0,36.6676,36.7052,36.6488,36.6958,46433.0
2019-12-03 14:00:00,39.05,39.12,39.05,39.12,15836.0,36.6958,36.7616,36.6958,36.7616,15836.0
2019-12-03 14:05:00,39.11,39.15,39.09,39.11,28660.0,36.7522,36.7898,36.7334,36.7522,28660.0
2019-12-03 14:10:00,39.1,39.1,39.06,39.08,7275.0,36.7428,36.7428,36.7052,36.724,7275.0
2019-12-03 14:15:00,39.08,39.14,39.06,39.14,12338.0,36.724,36.7804,36.7052,36.7804,12338.0
2019-12-03 14:20:00,39.14,39.16,39.12,39.14,14377.0,36.7804,36.7992,36.7616,36.7804,14377.0
2019-12-03 14:25:00,39.14,39.16,39.11,39.14,14476.0,36.7804,36.7992,36.7522,36.7804,14476.0
2019-12-03 14:30:00,39.13,39.14,39.04,39.08,15525.0,36.771,36.7804,36.6864,36.724,15525.0
2019-12-03 14:35:00,39.08,39.1,39.06,39.09,5260.0,36.724,36.7428,36.7052,36.7334,5260.0
2019-12-03 14:40:00,39.1,39.15,39.1,39.15,9837.0,36.7428,36.7898,36.7428,36.7898,9837.0
2019-12-03 14:45:00,39.15,39.15,39.13,39.14,4687.0,36.7898,36.7898,36.771,36.7804,4687.0
2019-12-03 14:50:00,39.15,39.17,39.14,39.16,6884.0,36.7898,36.8086,36.7804,36.7992,6884.0
2019-12-03 14:55:00,39.17,39.19,39.12,39.14,8491.0,36.8086,36.8274,36.7616,36.7804,8491.0
2019-12-03 15:00:00,39.14,39.14,39.11,39.13,11344.0,36.7804,36.7804,36.7522,36.771,11344.0
2019-12-03 15:05:00,39.13,39.18,39.13,39.18,11090.0,36.771,36.818,36.771,36.818,11090.0
2019-12-03 15:10:00,39.17,39.19,39.16,39.18,9419.0,36.8086,36.8274,36.7992,36.818,9419.0
2019-12-03 15:15:00,39.18,39.27,39.17,39.22,93365.0,36.818,36.9026,36.8086,36.8556,93365.0
2019-12-03 15:20:00,39.22,39.24,39.21,39.23,14000.0,36.8556,36.8744,36.8462,36.865,14000.0
2019-12-03 15:25:00,39.23,39.28,39.22,39.27,19845.0,36.865,36.912,36.8556,36.9026,19845.0
2019-12-03 15:30:00,39.27,39.37,39.26,39.34,30881.0,36.9026,36.9965,36.8932,36.9684,30881.0
2019-12-03 15:35:00,39.34,39.35,39.28,39.3,26333.0,36.9684,36.9777,36.912,36.9308,26333.0
2019-12-03 15:40:00,39.29,39.3,39.27,39.27,16798.0,36.9214,36.9308,36.9026,36.9026,16798.0
2019-12-03 15:45:00,39.27,39.32,39.26,39.32,43349.0,36.9026,36.9496,36.8932,36.9496,43349.0
2019-12-03 15:50:00,39.32,39.36,39.31,39.35,103115.0,36.9496,36.9871,36.9402,36.9777,103115.0
2019-12-03 15:55:00,39.34,39.38,39.33,39.37,112590.0,36.9684,37.0059,36.959,36.9965,112590.0
2019-12-04 09:30:00,39.41,39.54,39.28,39.4,181954.0,37.0341,37.1563,36.912,37.0247,181954.0
2019-12-04 09:35:00,39.42,39.45,39.26,39.43,30823.0,37.0435,37.0717,36.8932,37.0529,30823.0
2019-12-04 09:40:00,39.41,39.41,39.11,39.22,23963.0,37.0341,37.0341,36.7522,36.8556,23963.0
2019-12-04 09:45:00,39.22,39.34,39.19,39.19,34730.0,36.8556,36.9684,36.8274,36.8274,34730.0
2019-12-04 09:50:00,39.19,39.27,39.16,39.22,18860.0,36.8274,36.9026,36.7992,36.8556,18860.0
2019-12-04 09:55:00,39.22,39.27,39.02,39.08,34864.0,36.8556,36.9026,36.6676,36.724,34864.0
2019-12-04 10:00:00,39.11,39.16,39.05,39.13,31334.0,36.7522,36.7992,36.6958,36.771,31334.0
2019-12-04 10:05:00,39.12,39.21,39.12,39.17,13232.0,36.7616,36.8462,36.7616,36.8086,13232.0
2019-12-04 10:10:00,39.18,39.3,39.18,39.29,26642.0,36.818,36.9308,36.818,36.9214,26642.0
2019-12-04 10:15:00,39.29,39.36,39.27,39.3,20600.0,36.9214,36.9871,36.9026,36.9308,20600.0
2019-12-04 10:20:00,39.3,39.31,39.25,39.27,13937.0,36.9308,36.9402,36.8838,36.9026,13937.0
2019-12-04 10:25:00,39.27,39.27,39.19,39.19,9316.0,36.9026,36.9026,36.8274,36.8274,9316.0
2019-12-04 10:30:00,39.19,39.22,39.14,39.16,27092.0,36.8274,36.8556,36.7804,36.7992,27092.0
2019-12-04 10:35:00,39.16,39.19,39.09,39.18,32540.0,36.7992,36.8274,36.7334,36.818,32540.0
2019-12-04 10:40:00,39.19,39.19,39.14,39.16,14737.0,36.8274,36.8274,36.7804,36.7992,14737.0
2019-12-04 10:45:00,39.16,39.19,39.12,39.12,13426.0,36.7992,36.8274,36.7616,36.7616,13426.0
2019-12-04 10:50:00,39.12,39.13,39.04,39.05,86792.0,36.7616,36.771,36.6864,36.6958,86792.0
2019-12-04 10:55:00,39.05,39.16,39.04,39.14,8652.0,36.6958,36.7992,36.6864,36.7804,8652.0
2019-12-04 11:00:00,39.14,39.15,39.08,39.09,16156.0,36.7804,36.7898,36.724,36.7334,16156.0
2019-12-04 11:05:00,39.09,39.1,39.0,39.07,18674.0,36.7334,36.7428,36.6488,36.7146,18674.0
2019-12-04 11:10:00,39.07,39.08,39.04,39.06,11707.0,36.7146,36.724,36.6864,36.7052,11707.0
2019-12-04 11:15:00,39.05,39.12,39.02,39.11,25321.0,36.6958,36.7616,36.6676,36.7522,25321.0
2019-12-04 11:20:00,39.11,39.13,39.04,39.05,31823.0,36.7522,36.771,36.6864,36.6958,31823.0
2019-12-04 11:25:00,39.06,39.09,39.03,39.08,5964.0,36.7052,36.7334,36.677,36.724,5964.0
2019-12-04 11:30:00,39.07,39.13,39.04,39.1,8360.0,36.7146,36.771,36.6864,36.7428,8360.0
2019-12-04 11:35:00,39.1,39.1,39.04,39.05,11435.0,36.7428,36.7428,36.6864,36.6958,11435.0
2019-12-04 11:40:00,39.03,39.06,39.0,39.03,7898.0,36.677,36.7052,36.6488,36.677,7898.0
2019-12-04 11:45:00,39.02,39.03,38.98,38.99,8966.0,36.6676,36.677,36.6301,36.6395,8966.0
2019-12-04 11:50:00,38.99,39.03,38.98,39.0,19760.0,36.6395,36.677,36.6301,36.6488,19760.0
2019-12-04 11:55:00,39.0,39.01,38.96,38.98,15837.0,36.6488,36.6582,36.6113,36.6301,15837.0
2019-12-04 12:00:00,38.99,39.06,38.98,39.04,16361.0,36.6395,36.7052,36.6301,36.6864,16361.0
2019-12-04 12:05:00,39.03,39.06,39.02,39.04,5806.0,36.677,36.7052,36.6676,36.6864,5806.0
2019-12-04 12:10:00,39.04,39.05,39.02,39.03,8558.0,36.6864,36.6958,36.6676,36.677,8558.0
2019-12-04 12:15:00,39.04,39.06,39.03,39.06,6688.0,36.6864,36.7052,36.677,36.7052,6688.0
2019-12-04 12:20:00,39.05,39.06,39.01,39.02,8316.0,36.6958,36.7052,36.6582,36.6676,8316.0
2019-12-04 12:25:00,39.02,39.02,38.97,39.0,7318.0,36.6676,36.6676,36.6207,36.6488,7318.0
2019-12-04 12:30:00,38.98,39.02,38.98,39.01,9730.0,36.6301,36.6676,36.6301,36.6582,9730.0
2019-12-04 12:35:00,39.03,39.07,39.03,39.05,6334.0,36.677,36.7146,36.677,36.6958,6334.0
2019-12-04 12:40:00,39.05,39.06,39.03,39.05,3003.0,36.6958,36.7052,36.677,36.6958,3003.0
2019-12-04 12:45:00,39.06,39.11,39.06,39.11,9350.0,36.7052,36.7522,36.7052,36.7522,9350.0
2019-12-04 12:50:00,39.11,39.16,39.09,39.16,14735.0,36.7522,36.7992,36.7334,36.7992,14735.0
2019-12-04 12:55:00,39.18,39.27,39.18,39.26,8458.0,36.818,36.9026,36.818,36.8932,8458.0
2019-12-04 13:00:00,39.26,39.31,39.21,39.27,23510.0,36.8932,36.9402,36.8462,36.9026,23510.0
2019-12-04 13:05:00,39.28,39.37,39.27,39.37,13991.0,36.912,36.9965,36.9026,36.9965,13991.0
2019-12-04 13:10:00,39.37,39.39,39.35,39.38,12098.0,36.9965,37.0153,36.9777,37.0059,12098.0
2019-12-04 13:15:00,39.38,39.38,39.33,39.35,9836.0,37.0059,37.0059,36.959,36.9777,9836.0
2019-12-04 13:20:00,39.35,39.4,39.33,39.33,14245.0,36.9777,37.0247,36.959,36.959,14245.0
2019-12-04 13:25:00,39.34,39.41,39.33,39.39,10731.0,36.9684,37.0341,36.959,37.0153,10731.0
2019-12-04 13:30:00,39.4,39.42,39.39,39.41,5681.0,37.0247,37.0435,37.0153,37.0341,5681.0
2019-12-04 13:35:00,39.41,39.42,39.37,39.4,7694.0,37.0341,37.0435,36.9965,37.0247,7694.0
2019-12-04 13:40:00,39.41,39.41,39.35,39.38,8773.0,37.0341,37.0341,36.9777,37.0059,8773.0
2019-12-04 13:45:00,39.38,39.43,39.37,39.41,8031.0,37.0059,37.0529,36.9965,37.0341,8031.0
2019-12-04 13:50:00,39.42,39.46,39.4,39.44,11172.0,37.0435,37.0811,37.0247,37.0623,11172.0
2019-12-04 13:55:00,39.44,39.47,39.42,39.47,5878.0,37.0623,37.0905,37.0435,37.0905,5878.0
2019-12-04 14:00:00,39.48,39.49,39.45,39.45,10718.0,37.0999,37.1093,37.0717,37.0717,10718.0
2019-12-04 14:05:00,39.46,39.46,39.4,39.44,18092.0,37.0811,37.0811,37.0247,37.0623,18092.0
2019-12-04 14:10:00,39.43,39.5,39.43,39.48,16160.0,37.0529,37.1187,37.0529,37.0999,16160.0
2019-12-04 14:15:00,39.48,39.48,39.42,39.44,8767.0,37.0999,37.0999,37.0435,37.0623,8767.0
2019-12-04 14:20:00,39.44,39.51,39.42,39.51,15835.0,37.0623,37.1281,37.0435,37.1281,15835.0
2019-12-04 14:25:00,39.51,39.54,39.49,39.54,18192.0,37.1281,37.1563,37.1093,37.1563,18192.0
2019-12-04 14:30:00,39.54,39.55,39.48,39.5,22954.0,37.1563,37.1657,37.0999,37.1187,22954.0
2019-12-04 14:35:00,39.5,39.5,39.45,39.47,11392.0,37.1187,37.1187,37.0717,37.0905,11392.0
2019-12-04 14:40:00,39.47,39.53,39.46,39.53,12916.0,37.0905,37.1469,37.0811,37.1469,12916.0
2019-12-04 14:45:00,39.54,39.54,39.5,39.51,15428.0,37.1563,37.1563,37.1187,37.1281,15428.0
2019-12-04 14:50:00,39.5,39.52,39.5,39.52,6771.0,37.1187,37.1375,37.1187,37.1375,6771.0
2019-12-04 14:55:00,39.52,39.53,39.49,39.5,11205.0,37.1375,37.1469,37.1093,37.1187,11205.0
2019-12-04 15:00:00,39.51,39.56,39.5,39.54,23513.0,37.1281,37.1751,37.1187,37.1563,23513.0
2019-12-04 15:05:00,39.54,39.56,39.51,39.52,8218.0,37.1563,37.1751,37.1281,37.1375,8218.0
2019-12-04 15:10:00,39.52,39.56,39.49,39.55,26697.0,37.1375,37.1751,37.1093,37.1657,26697.0
2019-12-04 15:15:00,39.54,39.56,39.53,39.55,15652.0,37.1563,37.1751,37.1469,37.1657,15652.0
2019-12-04 15:20:00,39.55,39.55,39.5,39.51,17095.0,37.1657,37.1657,37.1187,37.1281,17095.0
2019-12-04 15:25:00,39.5,39.52,39.49,39.52,20456.0,37.1187,37.1375,37.1093,37.1375,20456.0
2019-12-04 15:30:00,39.52,39.54,39.5,39.52,30339.0,37.1375,37.1563,37.1187,37.1375,30339.0
2019-12-04 15:35:00,39.5,39.52,39.43,39.44,33096.0,37.1187,37.1375,37.0529,37.0623,33096.0
2019-12-04 15:40:00,39.44,39.45,39.4,39.42,30928.0,37.0623,37.0717,37.0247,37.0435,30928.0
2019-12-04 15:45:00,39.43,39.45,39.41,39.45,26914.0,37.0529,37.0717,37.0341,37.0717,26914.0
2019-12-04 15:50:00,39.43,39.44,39.37,39.37,71992.0,37.0529,37.0623,36.9965,36.9965,71992.0
2019-12-04 15:55:00,39.37,39.41,39.37,39.4,164458.0,36.9965,37.0341,36.9965,37.0247,164458.0
2019-12-05 09:30:00,39.47,39.68,39.35,39.65,92606.0,37.0905,37.2879,36.9777,37.2597,92606.0
2019-12-05 09:35:00,39.66,39.8,39.59,39.8,26119.0,37.2691,37.4006,37.2033,37.4006,26119.0
2019-12-05 09:40:00,39.79,39.83,39.72,39.78,18368.0,37.3912,37.4288,37.3254,37.3818,18368.0
2019-12-05 09:45:00,39.78,39.89,39.76,39.88,20232.0,37.3818,37.4852,37.363,37.4758,20232.0
2019-12-05 09:50:00,39.87,39.95,39.86,39.89,27439.0,37.4664,37.5416,37.457,37.4852,27439.0
2019-12-05 09:55:00,39.89,39.95,39.86,39.88,20602.0,37.4852,37.5416,37.457,37.4758,20602.0
2019-12-05 10:00:00,39.87,39.95,39.8,39.92,45991.0,37.4664,37.5416,37.4006,37.5134,45991.0
2019-12-05 10:05:00,39.92,39.94,39.74,39.74,21024.0,37.5134,37.5322,37.3442,37.3442,21024.0
2019-12-05 10:10:00,39.74,39.82,39.71,39.81,16901.0,37.3442,37.4194,37.316,37.41,16901.0
2019-12-05 10:15:00,39.8,39.9,39.75,39.86,23862.0,37.4006,37.4946,37.3536,37.457,23862.0
2019-12-05 10:20:00,39.86,39.94,39.84,39.88,13740.0,37.457,37.5322,37.4382,37.4758,13740.0
2019-12-05 10:25:00,39.88,39.94,39.88,39.94,10621.0,37.4758,37.5322,37.4758,37.5322,10621.0
2019-12-05 10:30:00,39.93,40.0,39.89,39.99,32362.0,37.5228,37.5886,37.4852,37.5792,32362.0
2019-12-05 10:35:00,39.98,40.1,39.98,40.09,31118.0,37.5698,37.6825,37.5698,37.6731,31118.0
2019-12-05 10:40:00,40.1,40.12,40.07,40.11,33674.0,37.6825,37.7013,37.6543,37.6919,33674.0
2019-12-05 10:45:00,40.12,40.16,40.03,40.07,58738.0,37.7013,37.7389,37.6168,37.6543,58738.0
2019-12-05 10:50:00,40.07,40.07,39.91,39.94,55132.0,37.6543,37.6543,37.504,37.5322,55132.0
2019-12-05 10:55:00,39.94,40.02,39.94,40.02,28183.0,37.5322,37.6074,37.5322,37.6074,28183.0
2019-12-05 11:00:00,40.02,40.02,39.87,39.89,18806.0,37.6074,37.6074,37.4664,37.4852,18806.0
2019-12-05 11:05:00,39.89,39.95,39.86,39.94,12766.0,37.4852,37.5416,37.457,37.5322,12766.0
2019-12-05 11:10:00,39.95,39.97,39.92,39.94,17330.0,37.5416,37.5604,37.5134,37.5322,17330.0
2019-12-05 11:15:00,39.93,40.0,39.93,40.0,12356.0,37.5228,37.5886,37.5228,37.5886,12356.0
2019-12-05 11:20:00,39.99,39.99,39.94,39.94,23416.0,37.5792,37.5792,37.5322,37.5322,23416.0
2019-12-05 11:25:00,39.94,39.99,39.92,39.95,17778.0,37.5322,37.5792,37.5134,37.5416,17778.0
2019-12-05 11:30:00,39.94,39.97,39.92,39.95,12903.0,37.5322,37.5604,37.5134,37.5416,12903.0
2019-12-05 11:35:00,39.94,39.95,39.84,39.87,21978.0,37.5322,37.5416,37.4382,37.4664,21978.0
2019-12-05 11:40:00,39.87,39.87,39.83,39.83,13368.0,37.4664,37.4664,37.4288,37.4288,13368.0
2019-12-05 11:45:00,39.83,39.88,39.81,39.88,15228.0,37.4288,37.4758,37.41,37.4758,15228.0
2019-12-05 11:50:00,39.87,39.9,39.84,39.85,13599.0,37.4664,37.4946,37.4382,37.4476,13599.0
2019-12-05 11:55:00,39.84,39.88,39.84,39.86,17834.0,37.4382,37.4758,37.4382,37.457,17834.0
2019-12-05 12:00:00,39.86,39.91,39.85,39.9,27816.0,37.457,37.504,37.4476,37.4946,27816.0
2019-12-05 12:05:00,39.9,39.9,39.84,39.86,13138.0,37.4946,37.4946,37.4382,37.457,13138.0
2019-12-05 12:10:00,39.86,39.89,39.83,39.89,13289.0,37.457,37.4852,37.4288,37.4852,13289.0
2019-12-05 12:15:00,39.89,39.91,39.87,39.9,10666.0,37.4852,37.504,37.4664,37.4946,10666.0
2019-12-05 12:20:00,39.91,39.92,39.88,39.91,16615.0,37.504,37.5134,37.4758,37.504,16615.0
2019-12-05 12:25:00,39.91,39.97,39.91,39.97,18261.0,37.504,37.5604,37.504,37.5604,18261.0
2019-12-05 12:30:00,39.97,39.97,39.9,39.91,14501.0,37.5604,37.5604,37.4946,37.504,14501.0
2019-12-05 12:35:00,39.9,39.98,39.89,39.98,12195.0,37.4946,37.5698,37.4852,37.5698,12195.0
2019-12-05 12:40:00,39.98,40.04,39.98,40.02,77594.0,37.5698,37.6262,37.5698,37.6074,77594.0
2019-12-05 12:45:00,40.01,40.06,40.0,40.05,13026.0,37.598,37.6449,37.5886,37.6355,13026.0
2019-12-05 12:50:00,40.06,40.1,40.06,40.08,12913.0,37.6449,37.6825,37.6449,37.6637,12913.0
2019-12-05 12:55:00,40.08,40.11,40.08,40.1,8462.0,37.6637,37.6919,37.6637,37.6825,8462.0
2019-12-05 13:00:00,40.09,40.11,40.07,40.07,12994.0,37.6731,37.6919,37.6543,37.6543,12994.0
2019-12-05 13:05:00,40.08,40.09,40.07,40.09,24200.0,37.6637,37.6731,37.6543,37.6731,24200.0
2019-12-05 13:10:00,40.09,40.13,40.07,40.09,29751.0,37.6731,37.7107,37.6543,37.6731,29751.0
2019-12-05 13:15:00,40.09,40.14,40.08,40.14,10313.0,37.6731,37.7201,37.6637,37.7201,10313.0
2019-12-05 13:20:00,40.14,40.16,40.08,40.09,22257.0,37.7201,37.7389,37.6637,37.6731,22257.0
2019-12-05 13:25:00,40.09,40.11,40.08,40.09,11932.0,37.6731,37.6919,37.6637,37.6731,11932.0
2019-12-05 13:30:00,40.08,40.09,40.03,40.07,23199.0,37.6637,37.6731,37.6168,37.6543,23199.0
2019-12-05 13:35:00,40.07,40.1,40.06,40.09,18882.0,37.6543,37.6825,37.6449,37.6731,18882.0
2019-12-05 13:40:00,40.09,40.18,40.08,40.16,47977.0,37.6731,37.7577,37.6637,37.7389,47977.0
2019-12-05 13:45:00,40.16,40.19,40.14,40.14,18019.0,37.7389,37.7671,37.7201,37.7201,18019.0
2019-12-05 13:50:00,40.12,40.15,40.11,40.15,24825.0,37.7013,37.7295,37.6919,37.7295,24825.0
2019-12-05 13:55:00,40.15,40.16,40.05,40.07,66785.0,37.7295,37.7389,37.6355,37.6543,66785.0
2019-12-05 14:00:00,40.07,40.13,40.06,40.1,22171.0,37.6543,37.7107,37.6449,37.6825,22171.0
2019-12-05 14:05:00,40.09,40.1,40.05,40.08,15657.0,37.6731,37.6825,37.6355,37.6637,15657.0
2019-12-05 14:10:00,40.08,40.12,40.08,40.11,11829.0,37.6637,37.7013,37.6637,37.6919,11829.0
2019-12-05 14:15:00,40.1,40.11,40.09,40.09,13738.0,37.6825,37.6919,37.6731,37.6731,13738.0
2019-12-05 14:20:00,40.09,40.15,40.07,40.14,18379.0,37.6731,37.7295,37.6543,37.7201,18379.0
2019-12-05 14:25:00,40.14,40.15,40.1,40.14,14705.0,37.7201,37.7295,37.6825,37.7201,14705.0
2019-12-05 14:30:00,40.13,40.19,40.12,40.17,11488.0,37.7107,37.7671,37.7013,37.7483,11488.0
2019-12-05 14:35:00,40.18,40.21,40.14,40.2,17335.0,37.7577,37.7859,37.7201,37.7765,17335.0
2019-12-05 14:40:00,40.21,40.21,40.18,40.2,19253.0,37.7859,37.7859,37.7577,37.7765,19253.0
2019-12-05 14:45:00,40.21,40.23,40.19,40.23,15699.0,37.7859,37.8047,37.7671,37.8047,15699.0
2019-12-05 14:50:00,40.21,40.23,40.2,40.22,16733.0,37.7859,37.8047,37.7765,37.7953,16733.0
2019-12-05 14:55:00,40.22,40.24,40.13,40.16,35201.0,37.7953,37.8141,37.7107,37.7389,35201.0
2019-12-05 15:00:00,40.16,40.17,40.14,40.16,20649.0,37.7389,37.7483,37.7201,37.7389,20649.0
2019-12-05 15:05:00,40.16,40.18,40.12,40.18,15453.0,37.7389,37.7577,37.7013,37.7577,15453.0
2019-12-05 15:10:00,40.18,40.22,40.17,40.22,20549.0,37.7577,37.7953,37.7483,37.7953,20549.0
2019-12-05 15:15:00,40.22,40.25,40.21,40.22,20503.0,37.7953,37.8235,37.7859,37.7953,20503.0
2019-12-05 15:20:00,40.23,40.25,40.2,40.22,23749.0,37.8047,37.8235,37.7765,37.7953,23749.0
2019-12-05 15:25:00,40.22,40.25,40.21,40.23,21019.0,37.7953,37.8235,37.7859,37.8047,21019.0
2019-12-05 15:30:00,40.23,40.26,40.21,40.26,29626.0,37.8047,37.8329,37.7859,37.8329,29626.0
2019-12-05 15:35:00,40.26,40.28,40.24,40.26,43526.0,37.8329,37.8517,37.8141,37.8329,43526.0
2019-12-05 15:40:00,40.26,40.26,40.16,40.16,48804.0,37.8329,37.8329,37.7389,37.7389,48804.0
2019-12-05 15:45:00,40.17,40.25,40.16,40.23,100414.0,37.7483,37.8235,37.7389,37.8047,100414.0
2019-12-05 15:50:00,40.23,40.23,40.18,40.18,61024.0,37.8047,37.8047,37.7577,37.7577,61024.0
2019-12-05 15:55:00,40.19,40.21,40.18,40.21,191513.0,37.7671,37.7859,37.7577,37.7859,191513.0
2019-12-06 09:30:00,40.47,40.51,40.33,40.41,150231.0,38.0302,38.0678,37.8987,37.9738,150231.0
2019-12-06 09:35:00,40.41,40.53,40.31,40.38,83490.0,37.9738,38.0866,37.8799,37.9457,83490.0
2019-12-06 09:40:00,40.38,40.38,40.21,40.22,45259.0,37.9457,37.9457,37.7859,37.7953,45259.0
2019-12-06 09:45:00,40.2,40.2,39.95,39.96,39116.0,37.7765,37.7765,37.5416,37.551,39116.0
2019-12-06 09:50:00,39.96,40.02,39.9,39.99,26461.0,37.551,37.6074,37.4946,37.5792,26461.0
2019-12-06 09:55:00,40.0,40.09,39.91,40.09,32640.0,37.5886,37.6731,37.504,37.6731,32640.0
2019-12-06 10:00:00,40.1,40.27,40.07,40.19,35574.0,37.6825,37.8423,37.6543,37.7671,35574.0
2019-12-06 10:05:00,40.19,40.32,40.17,40.27,39649.0,37.7671,37.8893,37.7483,37.8423,39649.0
2019-12-06 10:10:00,40.27,40.31,40.18,40.21,77255.0,37.8423,37.8799,37.7577,37.7859,77255.0
2019-12-06 10:15:00,40.2,40.22,40.02,40.13,148834.0,37.7765,37.7953,37.6074,37.7107,148834.0
2019-12-06 10:20:00,40.14,40.26,40.14,40.23,30496.0,37.7201,37.8329,37.7201,37.8047,30496.0
2019-12-06 10:25:00,40.24,40.26,40.22,40.23,22210.0,37.8141,37.8329,37.7953,37.8047,22210.0
2019-12-06 10:30:00,40.23,40.25,40.21,40.23,29309.0,37.8047,37.8235,37.7859,37.8047,29309.0
2019-12-06 10:35:00,40.23,40.3,40.21,40.27,52203.0,37.8047,37.8705,37.7859,37.8423,52203.0
2019-12-06 10:40:00,40.28,40.36,40.24,40.33,21887.0,37.8517,37.9269,37.8141,37.8987,21887.0
2019-12-06 10:45:00,40.34,40.34,40.25,40.28,68141.0,37.9081,37.9081,37.8235,37.8517,68141.0
2019-12-06 10:50:00,40.28,40.33,40.25,40.29,142245.0,37.8517,37.8987,37.8235,37.8611,142245.0
2019-12-06 10:55:00,40.3,40.3,40.23,40.25,30187.0,37.8705,37.8705,37.8047,37.8235,30187.0
2019-12-06 11:00:00,40.26,40.27,40.24,40.26,16584.0,37.8329,37.8423,37.8141,37.8329,16584.0
2019-12-06 11:05:00,40.26,40.26,40.17,40.2,33149.0,37.8329,37.8329,37.7483,37.7765,33149.0
2019-12-06 11:10:00,40.19,40.19,40.0,40.0,76367.0,37.7671,37.7671,37.5886,37.5886,76367.0
2019-12-06 11:15:00,40.01,40.02,39.97,39.99,34743.0,37.598,37.6074,37.5604,37.5792,34743.0
2019-12-06 11:20:00,39.98,40.0,39.92,39.96,49285.0,37.5698,37.5886,37.5134,37.551,49285.0
2019-12-06 11:25:00,39.96,39.96,39.84,39.84,45359.0,37.551,37.551,37.4382,37.4382,45359.0
2019-12-06 11:30:00,39.84,39.88,39.81,39.82,35687.0,37.4382,37.4758,37.41,37.4194,35687.0
2019-12-06 11:35:00,39.82,39.84,39.79,39.81,38786.0,37.4194,37.4382,37.3912,37.41,38786.0
2019-12-06 11:40:00,39.81,39.81,39.76,39.78,55982.0,37.41,37.41,37.363,37.3818,55982.0
2019-12-06 11:45:00,39.79,39.82,39.78,39.79,14854.0,37.3912,37.4194,37.3818,37.3912,14854.0
2019-12-06 11:50:00,39.79,39.79,39.73,39.75,22646.0,37.3912,37.3912,37.3348,37.3536,22646.0
2019-12-06 11:55:00,39.75,39.76,39.67,39.67,25444.0,37.3536,37.363,37.2785,37.2785,25444.0
2019-12-06 12:00:00,39.66,39.7,39.61,39.68,48136.0,37.2691,37.3066,37.2221,37.2879,48136.0
2019-12-06 12:05:00,39.68,39.76,39.64,39.76,84774.0,37.2879,37.363,37.2503,37.363,84774.0
2019-12-06 12:10:00,39.76,39.88,39.75,39.87,21673.0,37.363,37.4758,37.3536,37.4664,21673.0
2019-12-06 12:15:00,39.87,39.95,39.85,39.94,13183.0,37.4664,37.5416,37.4476,37.5322,13183.0
2019-12-06 12:20:00,39.93,40.0,39.92,40.0,15233.0,37.5228,37.5886,37.5134,37.5886,15233.0
2019-12-06 12:25:00,39.99,40.03,39.98,39.99,19050.0,37.5792,37.6168,37.5698,37.5792,19050.0
2019-12-06 12:30:00,40.0,40.01,39.97,40.0,22499.0,37.5886,37.598,37.5604,37.5886,22499.0
2019-12-06 12:35:00,40.0,40.12,40.0,40.12,25486.0,37.5886,37.7013,37.5886,37.7013,25486.0
2019-12-06 12:40:00,40.12,40.12,40.08,40.09,11319.0,37.7013,37.7013,37.6637,37.6731,11319.0
2019-12-06 12:45:00,40.09,40.09,40.06,40.07,10626.0,37.6731,37.6731,37.6449,37.6543,10626.0
2019-12-06 12:50:00,40.07,40.1,40.05,40.09,9356.0,37.6543,37.6825,37.6355,37.6731,9356.0
2019-12-06 12:55:00,40.09,40.1,40.07,40.07,13219.0,37.6731,37.6825,37.6543,37.6543,13219.0
2019-12-06 13:00:00,40.08,40.12,40.07,40.12,10537.0,37.6637,37.7013,37.6543,37.7013,10537.0
2019-12-06 13:05:00,40.12,40.12,40.06,40.07,10894.0,37.7013,37.7013,37.6449,37.6543,10894.0
2019-12-06 13:10:00,40.07,40.11,40.06,40.09,15287.0,37.6543,37.6919,37.6449,37.6731,15287.0
2019-12-06 13:15:00,40.09,40.1,40.07,40.08,9094.0,37.6731,37.6825,37.6543,37.6637,9094.0
2019-12-06 13:20:00,40.08,40.09,40.05,40.07,15343.0,37.6637,37.6731,37.6355,37.6543,15343.0
2019-12-06 13:25:00,40.07,40.07,40.04,40.04,51488.0,37.6543,37.6543,37.6262,37.6262,51488.0
2019-12-06 13:30:00,40.04,40.04,39.86,39.86,90416.0,37.6262,37.6262,37.457,37.457,90416.0
2019-12-06 13:35:00,39.87,39.89,39.83,39.84,20285.0,37.4664,37.4852,37.4288,37.4382,20285.0
2019-12-06 13:40:00,39.83,39.87,39.83,39.85,3846.0,37.4288,37.4664,37.4288,37.4476,3846.0
2019-12-06 13:45:00,39.86,39.93,39.85,39.89,13318.0,37.457,37.5228,37.4476,37.4852,13318.0
2019-12-06 13:50:00,39.9,39.9,39.83,39.85,11547.0,37.4946,37.4946,37.4288,37.4476,11547.0
2019-12-06 13:55:00,39.86,39.91,39.85,39.87,7273.0,37.457,37.504,37.4476,37.4664,7273.0
2019-12-06 14:00:00,39.86,39.86,39.81,39.83,5825.0,37.457,37.457,37.41,37.4288,5825.0
2019-12-06 14:05:00,39.83,39.85,39.82,39.84,6233.0,37.4288,37.4476,37.4194,37.4382,6233.0
2019-12-06 14:10:00,39.85,39.88,39.84,39.85,7137.0,37.4476,37.4758,37.4382,37.4476,7137.0
2019-12-06 14:15:00,39.84,39.87,39.83,39.87,10678.0,37.4382,37.4664,37.4288,37.4664,10678.0
2019-12-06 14:20:00,39.87,39.87,39.84,39.85,15519.0,37.4664,37.4664,37.4382,37.4476,15519.0
2019-12-06 14:25:00,39.85,39.87,39.84,39.87,8852.0,37.4476,37.4664,37.4382,37.4664,8852.0
2019-12-06 14:30:00,39.87,39.87,39.84,39.84,13090.0,37.4664,37.4664,37.4382,37.4382,13090.0
2019-12-06 14:35:00,39.84,39.84,39.8,39.8,9185.0,37.4382,37.4382,37.4006,37.4006,9185.0
2019-12-06 14:40:00,39.81,39.84,39.8,39.83,13905.0,37.41,37.4382,37.4006,37.4288,13905.0
2019-12-06 14:45:00,39.84,39.89,39.82,39.89,17082.0,37.4382,37.4852,37.4194,37.4852,17082.0
2019-12-06 14:50:00,39.9,39.91,39.86,39.87,11071.0,37.4946,37.504,37.457,37.4664,11071.0
2019-12-06 14:55:00,39.87,39.87,39.83,39.87,10099.0,37.4664,37.4664,37.4288,37.4664,10099.0
2019-12-06 15:00:00,39.86,39.9,39.85,39.89,11039.0,37.457,37.4946,37.4476,37.4852,11039.0
2019-12-06 15:05:00,39.88,39.94,39.86,39.92,13818.0,37.4758,37.5322,37.457,37.5134,13818.0
2019-12-06 15:10:00,39.92,39.97,39.92,39.97,29954.0,37.5134,37.5604,37.5134,37.5604,29954.0
2019-12-06 15:15:00,39.97,40.01,39.96,40.01,16523.0,37.5604,37.598,37.551,37.598,16523.0
2019-12-06 15:20:00,40.01,40.01,39.98,40.0,19076.0,37.598,37.598,37.5698,37.5886,19076.0
2019-12-06 15:25:00,40.01,40.02,39.98,40.01,23811.0,37.598,37.6074,37.5698,37.598,23811.0
2019-12-06 15:30:00,40.0,40.02,39.98,40.01,28659.0,37.5886,37.6074,37.5698,37.598,28659.0
2019-12-06 15:35:00,40.01,40.03,39.98,40.0,36406.0,37.598,37.6168,37.5698,37.5886,36406.0
2019-12-06 15:40:00,40.01,40.04,40.0,40.04,29086.0,37.598,37.6262,37.5886,37.6262,29086.0
2019-12-06 15:45:00,40.04,40.04,40.0,40.01,52607.0,37.6262,37.6262,37.5886,37.598,52607.0
2019-12-06 15:50:00,40.0,40.03,39.99,40.02,78844.0,37.5886,37.6168,37.5792,37.6074,78844.0
2019-12-06 15:55:00,40.02,40.08,40.01,40.06,200159.0,37.6074,37.6637,37.598,37.6449,200159.0
2019-12-09 09:30:00,40.16,40.17,39.9,40.1,86442.0,37.7389,37.7483,37.4946,37.6825,86442.0
2019-12-09 09:35:00,40.1,40.12,39.96,39.99,63847.0,37.6825,37.7013,37.551,37.5792,63847.0
2019-12-09 09:40:00,39.98,40.08,39.97,40.03,25563.0,37.5698,37.6637,37.5604,37.6168,25563.0
2019-12-09 09:45:00,40.02,40.13,40.01,40.03,21214.0,37.6074,37.7107,37.598,37.6168,21214.0
2019-12-09 09:50:00,40.03,40.06,40.01,40.04,19660.0,37.6168,37.6449,37.598,37.6262,19660.0
2019-12-09 09:55:00,40.03,40.17,40.0,40.16,15805.0,37.6168,37.7483,37.5886,37.7389,15805.0
2019-12-09 10:00:00,40.16,40.22,40.11,40.18,16206.0,37.7389,37.7953,37.6919,37.7577,16206.0
2019-12-09 10:05:00,40.2,40.22,40.12,40.16,9653.0,37.7765,37.7953,37.7013,37.7389,9653.0
2019-12-09 10:10:00,40.16,40.17,40.06,40.12,13705.0,37.7389,37.7483,37.6449,37.7013,13705.0
2019-12-09 10:15:00,40.13,40.18,40.11,40.14,23786.0,37.7107,37.7577,37.6919,37.7201,23786.0
2019-12-09 10:20:00,40.15,40.22,40.1,40.17,38438.0,37.7295,37.7953,37.6825,37.7483,38438.0
2019-12-09 10:25:00,40.16,40.22,40.11,40.19,11269.0,37.7389,37.7953,37.6919,37.7671,11269.0
2019-12-09 10:30:00,40.2,40.2,40.15,40.2,20803.0,37.7765,37.7765,37.7295,37.7765,20803.0
2019-12-09 10:35:00,40.2,40.21,40.13,40.15,23618.0,37.7765,37.7859,37.7107,37.7295,23618.0
2019-12-09 10:40:00,40.16,40.21,40.13,40.14,12149.0,37.7389,37.7859,37.7107,37.7201,12149.0
2019-12-09 10:45:00,40.13,40.15,40.11,40.12,21282.0,37.7107,37.7295,37.6919,37.7013,21282.0
2019-12-09 10:50:00,40.11,40.13,40.09,40.09,12781.0,37.6919,37.7107,37.6731,37.6731,12781.0
2019-12-09 10:55:00,40.08,40.17,40.08,40.09,9152.0,37.6637,37.7483,37.6637,37.6731,9152.0
2019-12-09 11:00:00,40.09,40.11,40.07,40.09,19796.0,37.6731,37.6919,37.6543,37.6731,19796.0
2019-12-09 11:05:00,40.09,40.16,40.04,40.16,33019.0,37.6731,37.7389,37.6262,37.7389,33019.0
2019-12-09 11:10:00,40.16,40.19,40.1,40.1,12619.0,37.7389,37.7671,37.6825,37.6825,12619.0
2019-12-09 11:15:00,40.08,40.09,39.97,40.0,8796.0,37.6637,37.6731,37.5604,37.5886,8796.0
2019-12-09 11:20:00,40.0,40.05,39.99,40.03,7086.0,37.5886,37.6355,37.5792,37.6168,7086.0
2019-12-09 11:25:00,40.03,40.07,40.0,40.05,10593.0,37.6168,37.6543,37.5886,37.6355,10593.0
2019-12-09 11:30:00,40.04,40.04,39.97,40.01,11232.0,37.6262,37.6262,37.5604,37.598,11232.0
2019-12-09 11:35:00,40.01,40.04,39.99,40.03,7052.0,37.598,37.6262,37.5792,37.6168,7052.0
2019-12-09 11:40:00,40.02,40.06,40.0,40.04,5654.0,37.6074,37.6449,37.5886,37.6262,5654.0
2019-12-09 11:45:00,40.03,40.07,40.03,40.04,13540.0,37.6168,37.6543,37.6168,37.6262,13540.0
2019-12-09 11:50:00,40.05,40.1,40.04,40.09,8019.0,37.6355,37.6825,37.6262,37.6731,8019.0
2019-12-09 11:55:00,40.09,40.14,40.03,40.14,11104.0,37.6731,37.7201,37.6168,37.7201,11104.0
2019-12-09 12:00:00,40.14,40.17,40.13,40.15,16111.0,37.7201,37.7483,37.7107,37.7295,16111.0
2019-12-09 12:05:00,40.15,40.16,40.11,40.11,5349.0,37.7295,37.7389,37.6919,37.6919,5349.0
2019-12-09 12:10:00,40.13,40.2,40.12,40.18,11453.0,37.7107,37.7765,37.7013,37.7577,11453.0
2019-12-09 12:15:00,40.18,40.23,40.18,40.19,11935.0,37.7577,37.8047,37.7577,37.7671,11935.0
2019-12-09 12:20:00,40.19,40.19,40.16,40.16,6666.0,37.7671,37.7671,37.7389,37.7389,6666.0
2019-12-09 12:25:00,40.16,40.19,40.13,40.14,15140.0,37.7389,37.7671,37.7107,37.7201,15140.0
2019-12-09 12:30:00,40.15,40.17,40.13,40.13,8729.0,37.7295,37.7483,37.7107,37.7107,8729.0
2019-12-09 12:35:00,40.13,40.13,40.09,40.1,8493.0,37.7107,37.7107,37.6731,37.6825,8493.0
2019-12-09 12:40:00,40.08,40.14,40.08,40.14,8552.0,37.6637,37.7201,37.6637,37.7201,8552.0
2019-12-09 12:45:00,40.14,40.16,40.11,40.14,10150.0,37.7201,37.7389,37.6919,37.7201,10150.0
2019-12-09 12:50:00,40.14,40.15,40.11,40.11,7393.0,37.7201,37.7295,37.6919,37.6919,7393.0
2019-12-09 12:55:00,40.12,40.12,40.04,40.06,11151.0,37.7013,37.7013,37.6262,37.6449,11151.0
2019-12-09 13:00:00,40.06,40.1,40.05,40.06,5486.0,37.6449,37.6825,37.6355,37.6449,5486.0
2019-12-09 13:05:00,40.07,40.1,40.06,40.09,5153.0,37.6543,37.6825,37.6449,37.6731,5153.0
2019-12-09 13:10:00,40.08,40.09,40.07,40.08,3367.0,37.6637,37.6731,37.6543,37.6637,3367.0
2019-12-09 13:15:00,40.08,40.09,40.03,40.07,9435.0,37.6637,37.6731,37.6168,37.6543,9435.0
2019-12-09 13:20:00,40.06,40.11,40.06,40.1,5413.0,37.6449,37.6919,37.6449,37.6825,5413.0
2019-12-09 13:25:00,40.1,40.12,40.08,40.1,4911.0,37.6825,37.7013,37.6637,37.6825,4911.0
2019-12-09 13:30:00,40.11,40.11,40.09,40.1,7626.0,37.6919,37.6919,37.6731,37.6825,7626.0
2019-12-09 13:35:00,40.09,40.17,40.09,40.16,8489.0,37.6731,37.7483,37.6731,37.7389,8489.0
2019-12-09 13:40:00,40.16,40.19,40.15,40.19,8786.0,37.7389,37.7671,37.7295,37.7671,8786.0
2019-12-09 13:45:00,40.19,40.22,40.17,40.22,9206.0,37.7671,37.7953,37.7483,37.7953,9206.0
2019-12-09 13:50:00,40.22,40.26,40.21,40.26,9871.0,37.7953,37.8329,37.7859,37.8329,9871.0
2019-12-09 13:55:00,40.25,40.25,40.22,40.23,8448.0,37.8235,37.8235,37.7953,37.8047,8448.0
2019-12-09 14:00:00,40.24,40.25,40.19,40.19,5163.0,37.8141,37.8235,37.7671,37.7671,5163.0
2019-12-09 14:05:00,40.19,40.2,40.17,40.18,8991.0,37.7671,37.7765,37.7483,37.7577,8991.0
2019-12-09 14:10:00,40.16,40.21,40.16,40.21,6877.0,37.7389,37.7859,37.7389,37.7859,6877.0
2019-12-09 14:15:00,40.21,40.21,40.15,40.18,12230.0,37.7859,37.7859,37.7295,37.7577,12230.0
2019-12-09 14:20:00,40.18,40.18,40.14,40.16,11190.0,37.7577,37.7577,37.7201,37.7389,11190.0
2019-12-09 14:25:00,40.16,40.19,40.15,40.18,4044.0,37.7389,37.7671,37.7295,37.7577,4044.0
2019-12-09 14:30:00,40.18,40.19,40.14,40.14,9286.0,37.7577,37.7671,37.7201,37.7201,9286.0
2019-12-09 14:35:00,40.14,40.17,40.13,40.16,12462.0,37.7201,37.7483,37.7107,37.7389,12462.0
2019-12-09 14:40:00,40.16,40.2,40.15,40.18,6797.0,37.7389,37.7765,37.7295,37.7577,6797.0
2019-12-09 14:45:00,40.18,40.2,40.17,40.2,8499.0,37.7577,37.7765,37.7483,37.7765,8499.0
2019-12-09 14:50:00,40.19,40.21,40.18,40.2,5571.0,37.7671,37.7859,37.7577,37.7765,5571.0
2019-12-09 14:55:00,40.21,40.21,40.18,40.18,10294.0,37.7859,37.7859,37.7577,37.7577,10294.0
2019-12-09 15:00:00,40.19,40.23,40.18,40.23,15532.0,37.7671,37.8047,37.7577,37.8047,15532.0
2019-12-09 15:05:00,40.23,40.23,40.2,40.21,6915.0,37.8047,37.8047,37.7765,37.7859,6915.0
2019-12-09 15:10:00,40.21,40.23,40.19,40.21,12876.0,37.7859,37.8047,37.7671,37.7859,12876.0
2019-12-09 15:15:00,40.21,40.25,40.2,40.24,9204.0,37.7859,37.8235,37.7765,37.8141,9204.0
2019-12-09 15:20:00,40.25,40.27,40.24,40.27,18532.0,37.8235,37.8423,37.8141,37.8423,18532.0
2019-12-09 15:25:00,40.26,40.31,40.25,40.29,19128.0,37.8329,37.8799,37.8235,37.8611,19128.0
2019-12-09 15:30:00,40.29,40.32,40.22,40.22,25364.0,37.8611,37.8893,37.7953,37.7953,25364.0
2019-12-09 15:35:00,40.22,40.23,40.18,40.2,28830.0,37.7953,37.8047,37.7577,37.7765,28830.0
2019-12-09 15:40:00,40.19,40.22,40.18,40.2,46055.0,37.7671,37.7953,37.7577,37.7765,46055.0
2019-12-09 15:45:00,40.19,40.2,40.16,40.2,39320.0,37.7671,37.7765,37.7389,37.7765,39320.0
2019-12-09 15:50:00,40.2,40.22,40.18,40.21,46413.0,37.7765,37.7953,37.7577,37.7859,46413.0
2019-12-09 15:55:00,40.21,40.26,40.16,40.16,209098.0,37.7859,37.8329,37.7389,37.7389,209098.0
2019-12-10 09:30:00,40.13,40.17,40.03,40.09,41867.0,37.7107,37.7483,37.6168,37.6731,41867.0
2019-12-10 09:35:00,40.06,40.06,39.93,39.96,55020.0,37.6449,37.6449,37.5228,37.551,55020.0
2019-12-10 09:40:00,39.97,40.07,39.93,40.01,68030.0,37.5604,37.6543,37.5228,37.598,68030.0
2019-12-10 09:45:00,40.01,40.02,39.88,39.88,17247.0,37.598,37.6074,37.4758,37.4758,17247.0
2019-12-10 09:50:00,39.9,39.91,39.83,39.87,36749.0,37.4946,37.504,37.4288,37.4664,36749.0
2019-12-10 09:55:00,39.86,39.92,39.86,39.92,13421.0,37.457,37.5134,37.457,37.5134,13421.0
2019-12-10 10:00:00,39.92,39.96,39.82,39.82,12931.0,37.5134,37.551,37.4194,37.4194,12931.0
2019-12-10 10:05:00,39.81,39.95,39.79,39.95,19396.0,37.41,37.5416,37.3912,37.5416,19396.0
2019-12-10 10:10:00,39.94,40.03,39.9,39.99,18736.0,37.5322,37.6168,37.4946,37.5792,18736.0
2019-12-10 10:15:00,40.0,40.17,40.0,40.16,13112.0,37.5886,37.7483,37.5886,37.7389,13112.0
2019-12-10 10:20:00,40.16,40.18,40.12,40.15,9292.0,37.7389,37.7577,37.7013,37.7295,9292.0
2019-12-10 10:25:00,40.14,40.15,40.08,40.08,25655.0,37.7201,37.7295,37.6637,37.6637,25655.0
2019-12-10 10:30:00,40.06,40.08,40.03,40.06,22109.0,37.6449,37.6637,37.6168,37.6449,22109.0
2019-12-10 10:35:00,40.07,40.11,40.07,40.07,12304.0,37.6543,37.6919,37.6543,37.6543,12304.0
2019-12-10 10:40:00,40.07,40.1,40.01,40.1,10450.0,37.6543,37.6825,37.598,37.6825,10450.0
2019-12-10 10:45:00,40.1,40.13,40.06,40.1,14538.0,37.6825,37.7107,37.6449,37.6825,14538.0
2019-12-10 10:50:00,40.09,40.09,39.99,40.0,9751.0,37.6731,37.6731,37.5792,37.5886,9751.0
2019-12-10 10:55:00,39.99,40.02,39.96,40.01,8158.0,37.5792,37.6074,37.551,37.598,8158.0
2019-12-10 11:00:00,40.02,40.1,40.0,40.09,22318.0,37.6074,37.6825,37.5886,37.6731,22318.0
2019-12-10 11:05:00,40.09,40.17,40.08,40.16,24300.0,37.6731,37.7483,37.6637,37.7389,24300.0
2019-12-10 11:10:00,40.16,40.2,40.12,40.14,13123.0,37.7389,37.7765,37.7013,37.7201,13123.0
2019-12-10 11:15:00,40.14,40.2,40.12,40.19,12496.0,37.7201,37.7765,37.7013,37.7671,12496.0
2019-12-10 11:20:00,40.2,40.27,40.19,40.27,8037.0,37.7765,37.8423,37.7671,37.8423,8037.0
2019-12-10 11:25:00,40.27,40.31,40.25,40.27,20281.0,37.8423,37.8799,37.8235,37.8423,20281.0
2019-12-10 11:30:00,40.27,40.31,40.24,40.25,10113.0,37.8423,37.8799,37.8141,37.8235,10113.0
2019-12-10 11:35:00,40.25,40.26,40.2,40.22,12053.0,37.8235,37.8329,37.7765,37.7953,12053.0
2019-12-10 11:40:00,40.22,40.23,40.17,40.18,21452.0,37.7953,37.8047,37.7483,37.7577,21452.0
2019-12-10 11:45:00,40.16,40.18,40.15,40.18,14664.0,37.7389,37.7577,37.7295,37.7577,14664.0
2019-12-10 11:50:00,40.17,40.27,40.16,40.23,16857.0,37.7483,37.8423,37.7389,37.8047,16857.0
2019-12-10 11:55:00,40.23,40.33,40.23,40.32,16595.0,37.8047,37.8987,37.8047,37.8893,16595.0
2019-12-10 12:00:00,40.31,40.33,40.26,40.26,21281.0,37.8799,37.8987,37.8329,37.8329,21281.0
2019-12-10 12:05:00,40.26,40.29,40.24,40.28,22486.0,37.8329,37.8611,37.8141,37.8517,22486.0
2019-12-10 12:10:00,40.29,40.3,40.23,40.3,13795.0,37.8611,37.8705,37.8047,37.8705,13795.0
2019-12-10 12:15:00,40.3,40.33,40.29,40.33,8029.0,37.8705,37.8987,37.8611,37.8987,8029.0
2019-12-10 12:20:00,40.32,40.32,40.28,40.31,16636.0,37.8893,37.8893,37.8517,37.8799,16636.0
2019-12-10 12:25:00,40.31,40.34,40.31,40.32,9147.0,37.8799,37.9081,37.8799,37.8893,9147.0
2019-12-10 12:30:00,40.33,40.37,40.32,40.37,11487.0,37.8987,37.9363,37.8893,37.9363,11487.0
2019-12-10 12:35:00,40.37,40.38,40.35,40.38,11898.0,37.9363,37.9457,37.9175,37.9457,11898.0
2019-12-10 12:40:00,40.37,40.38,40.31,40.31,10578.0,37.9363,37.9457,37.8799,37.8799,10578.0
2019-12-10 12:45:00,40.3,40.3,40.24,40.27,8060.0,37.8705,37.8705,37.8141,37.8423,8060.0
2019-12-10 12:50:00,40.27,40.27,40.21,40.26,9015.0,37.8423,37.8423,37.7859,37.8329,9015.0
2019-12-10 12:55:00,40.26,40.3,40.25,40.3,10985.0,37.8329,37.8705,37.8235,37.8705,10985.0
2019-12-10 13:00:00,40.31,40.32,40.3,40.32,2647.0,37.8799,37.8893,37.8705,37.8893,2647.0
2019-12-10 13:05:00,40.32,40.33,40.3,40.32,12433.0,37.8893,37.8987,37.8705,37.8893,12433.0
2019-12-10 13:10:00,40.32,40.33,40.31,40.33,7452.0,37.8893,37.8987,37.8799,37.8987,7452.0
2019-12-10 13:15:00,40.33,40.36,40.31,40.32,8043.0,37.8987,37.9269,37.8799,37.8893,8043.0
2019-12-10 13:20:00,40.31,40.32,40.29,40.31,4307.0,37.8799,37.8893,37.8611,37.8799,4307.0
2019-12-10 13:25:00,40.3,40.35,40.3,40.35,10799.0,37.8705,37.9175,37.8705,37.9175,10799.0
2019-12-10 13:30:00,40.36,40.38,40.34,40.37,14632.0,37.9269,37.9457,37.9081,37.9363,14632.0
2019-12-10 13:35:00,40.37,40.38,40.36,40.37,8585.0,37.9363,37.9457,37.9269,37.9363,8585.0
2019-12-10 13:40:00,40.37,40.37,40.31,40.31,9746.0,37.9363,37.9363,37.8799,37.8799,9746.0
2019-12-10 13:45:00,40.3,40.32,40.26,40.27,8101.0,37.8705,37.8893,37.8329,37.8423,8101.0
2019-12-10 13:50:00,40.28,40.3,40.27,40.28,9645.0,37.8517,37.8705,37.8423,37.8517,9645.0
2019-12-10 13:55:00,40.29,40.29,40.26,40.28,6462.0,37.8611,37.8611,37.8329,37.8517,6462.0
2019-12-10 14:00:00,40.27,40.36,40.27,40.36,12312.0,37.8423,37.9269,37.8423,37.9269,12312.0
2019-12-10 14:05:00,40.36,40.38,40.29,40.29,10073.0,37.9269,37.9457,37.8611,37.8611,10073.0
2019-12-10 14:10:00,40.3,40.31,40.27,40.3,5644.0,37.8705,37.8799,37.8423,37.8705,5644.0
2019-12-10 14:15:00,40.31,40.34,40.3,40.34,12376.0,37.8799,37.9081,37.8705,37.9081,12376.0
2019-12-10 14:20:00,40.34,40.34,40.31,40.32,13706.0,37.9081,37.9081,37.8799,37.8893,13706.0
2019-12-10 14:25:00,40.33,40.34,40.32,40.33,9328.0,37.8987,37.9081,37.8893,37.8987,9328.0
2019-12-10 14:30:00,40.34,40.35,40.32,40.34,12173.0,37.9081,37.9175,37.8893,37.9081,12173.0
2019-12-10 14:35:00,40.33,40.34,40.31,40.31,9729.0,37.8987,37.9081,37.8799,37.8799,9729.0
2019-12-10 14:40:00,40.31,40.33,40.31,40.32,13667.0,37.8799,37.8987,37.8799,37.8893,13667.0
2019-12-10 14:45:00,40.32,40.32,40.26,40.27,12868.0,37.8893,37.8893,37.8329,37.8423,12868.0
2019-12-10 14:50:00,40.27,40.3,40.26,40.3,18023.0,37.8423,37.8705,37.8329,37.8705,18023.0
2019-12-10 14:55:00,40.29,40.3,40.22,40.23,11768.0,37.8611,37.8705,37.7953,37.8047,11768.0
2019-12-10 15:00:00,40.23,40.27,40.22,40.22,34183.0,37.8047,37.8423,37.7953,37.7953,34183.0
2019-12-10 15:05:00,40.23,40.27,40.22,40.27,16460.0,37.8047,37.8423,37.7953,37.8423,16460.0
2019-12-10 15:10:00,40.26,40.28,40.24,40.25,15173.0,37.8329,37.8517,37.8141,37.8235,15173.0
2019-12-10 15:15:00,40.25,40.26,40.24,40.24,4892.0,37.8235,37.8329,37.8141,37.8141,4892.0
2019-12-10 15:20:00,40.25,40.25,40.21,40.23,13955.0,37.8235,37.8235,37.7859,37.8047,13955.0
2019-12-10 15:25:00,40.22,40.26,40.21,40.22,28044.0,37.7953,37.8329,37.7859,37.7953,28044.0
2019-12-10 15:30:00,40.22,40.23,40.19,40.21,61045.0,37.7953,37.8047,37.7671,37.7859,61045.0
2019-12-10 15:35:00,40.21,40.27,40.2,40.25,35778.0,37.7859,37.8423,37.7765,37.8235,35778.0
2019-12-10 15:40:00,40.24,40.27,40.23,40.26,37053.0,37.8141,37.8423,37.8047,37.8329,37053.0
2019-12-10 15:45:00,40.26,40.3,40.25,40.3,39395.0,37.8329,37.8705,37.8235,37.8705,39395.0
2019-12-10 15:50:00,40.29,40.33,40.28,40.33,78914.0,37.8611,37.8987,37.8517,37.8987,78914.0
2019-12-10 15:55:00,40.33,40.35,40.28,40.28,194378.0,37.8987,37.9175,37.8517,37.8517,194378.0
2019-12-11 09:30:00,40.19,40.32,40.02,40.02,76254.0,37.7671,37.8893,37.6074,37.6074,76254.0
2019-12-11 09:35:00,40.02,40.17,39.97,40.15,30063.0,37.6074,37.7483,37.5604,37.7295,30063.0
2019-12-11 09:40:00,40.16,40.21,40.11,40.19,9196.0,37.7389,37.7859,37.6919,37.7671,9196.0
2019-12-11 09:45:00,40.19,40.4,40.18,40.38,18839.0,37.7671,37.9644,37.7577,37.9457,18839.0
2019-12-11 09:50:00,40.38,40.46,40.36,40.43,16822.0,37.9457,38.0208,37.9269,37.9926,16822.0
2019-12-11 09:55:00,40.43,40.69,40.43,40.68,29604.0,37.9926,38.237,37.9926,38.2276,29604.0
2019-12-11 10:00:00,40.67,40.69,40.56,40.56,22517.0,38.2182,38.237,38.1148,38.1148,22517.0
2019-12-11 10:05:00,40.58,40.59,40.53,40.54,7228.0,38.1336,38.143,38.0866,38.096,7228.0
2019-12-11 10:10:00,40.55,40.56,40.49,40.56,9530.0,38.1054,38.1148,38.049,38.1148,9530.0
2019-12-11 10:15:00,40.56,40.61,40.53,40.6,14325.0,38.1148,38.1618,38.0866,38.1524,14325.0
2019-12-11 10:20:00,40.59,40.61,40.54,40.56,11109.0,38.143,38.1618,38.096,38.1148,11109.0
2019-12-11 10:25:00,40.56,40.62,40.55,40.59,21017.0,38.1148,38.1712,38.1054,38.143,21017.0
2019-12-11 10:30:00,40.59,40.61,40.53,40.57,16752.0,38.143,38.1618,38.0866,38.1242,16752.0
2019-12-11 10:35:00,40.58,40.58,40.46,40.46,10670.0,38.1336,38.1336,38.0208,38.0208,10670.0
2019-12-11 10:40:00,40.46,40.52,40.46,40.51,4159.0,38.0208,38.0772,38.0208,38.0678,4159.0
2019-12-11 10:45:00,40.5,40.51,40.43,40.46,10117.0,38.0584,38.0678,37.9926,38.0208,10117.0
2019-12-11 10:50:00,40.47,40.47,40.42,40.45,6655.0,38.0302,38.0302,37.9832,38.0114,6655.0
2019-12-11 10:55:00,40.44,40.5,40.43,40.48,11451.0,38.002,38.0584,37.9926,38.0396,11451.0
2019-12-11 11:00:00,40.48,40.49,40.45,40.48,6910.0,38.0396,38.049,38.0114,38.0396,6910.0
2019-12-11 11:05:00,40.48,40.53,40.48,40.53,6504.0,38.0396,38.0866,38.0396,38.0866,6504.0
2019-12-11 11:10:00,40.53,40.57,40.53,40.55,6755.0,38.0866,38.1242,38.0866,38.1054,6755.0
2019-12-11 11:15:00,40.55,40.55,40.49,40.49,12040.0,38.1054,38.1054,38.049,38.049,12040.0
2019-12-11 11:20:00,40.49,40.54,40.48,40.5,7290.0,38.049,38.096,38.0396,38.0584,7290.0
2019-12-11 11:25:00,40.5,40.5,40.45,40.46,9802.0,38.0584,38.0584,38.0114,38.0208,9802.0
2019-12-11 11:30:00,40.46,40.51,40.46,40.48,8671.0,38.0208,38.0678,38.0208,38.0396,8671.0
2019-12-11 11:35:00,40.48,40.54,40.45,40.54,26964.0,38.0396,38.096,38.0114,38.096,26964.0
2019-12-11 11:40:00,40.54,40.54,40.51,40.52,7774.0,38.096,38.096,38.0678,38.0772,7774.0
2019-12-11 11:45:00,40.52,40.53,40.49,40.5,12115.0,38.0772,38.0866,38.049,38.0584,12115.0
2019-12-11 11:50:00,40.5,40.52,40.4,40.41,9413.0,38.0584,38.0772,37.9644,37.9738,9413.0
2019-12-11 11:55:00,40.41,40.46,40.39,40.44,10300.0,37.9738,38.0208,37.9551,38.002,10300.0
2019-12-11 12:00:00,40.45,40.45,40.41,40.44,5589.0,38.0114,38.0114,37.9738,38.002,5589.0
2019-12-11 12:05:00,40.44,40.47,40.41,40.41,9044.0,38.002,38.0302,37.9738,37.9738,9044.0
2019-12-11 12:10:00,40.4,40.47,40.4,40.47,6847.0,37.9644,38.0302,37.9644,38.0302,6847.0
2019-12-11 12:15:00,40.47,40.47,40.45,40.47,19825.0,38.0302,38.0302,38.0114,38.0302,19825.0
2019-12-11 12:20:00,40.46,40.47,40.45,40.45,7138.0,38.0208,38.0302,38.0114,38.0114,7138.0
2019-12-11 12:25:00,40.45,40.48,40.45,40.47,6181.0,38.0114,38.0396,38.0114,38.0302,6181.0
2019-12-11 12:30:00,40.47,40.47,40.4,40.4,10284.0,38.0302,38.0302,37.9644,37.9644,10284.0
2019-12-11 12:35:00,40.4,40.4,40.37,40.39,6984.0,37.9644,37.9644,37.9363,37.9551,6984.0
2019-12-11 12:40:00,40.38,40.41,40.35,40.41,14190.0,37.9457,37.9738,37.9175,37.9738,14190.0
2019-12-11 12:45:00,40.41,40.41,40.38,40.39,7323.0,37.9738,37.9738,37.9457,37.9551,7323.0
2019-12-11 12:50:00,40.39,40.41,40.38,40.38,6804.0,37.9551,37.9738,37.9457,37.9457,6804.0
2019-12-11 12:55:00,40.37,40.38,40.35,40.37,6581.0,37.9363,37.9457,37.9175,37.9363,6581.0
2019-12-11 13:00:00,40.37,40.39,40.34,40.37,10035.0,37.9363,37.9551,37.9081,37.9363,10035.0
2019-12-11 13:05:00,40.36,40.39,40.35,40.39,5721.0,37.9269,37.9551,37.9175,37.9551,5721.0
2019-12-11 13:10:00,40.39,40.42,40.38,40.41,8078.0,37.9551,37.9832,37.9457,37.9738,8078.0
2019-12-11 13:15:00,40.41,40.44,40.38,40.44,9056.0,37.9738,38.002,37.9457,38.002,9056.0
2019-12-11 13:20:00,40.44,40.45,40.43,40.43,4704.0,38.002,38.0114,37.9926,37.9926,4704.0
2019-12-11 13:25:00,40.42,40.44,40.42,40.44,2848.0,37.9832,38.002,37.9832,38.002,2848.0
2019-12-11 13:30:00,40.44,40.45,40.42,40.44,12132.0,38.002,38.0114,37.9832,38.002,12132.0
2019-12-11 13:35:00,40.44,40.44,40.4,40.41,5074.0,38.002,38.002,37.9644,37.9738,5074.0
2019-12-11 13:40:00,40.42,40.42,40.39,40.4,2400.0,37.9832,37.9832,37.9551,37.9644,2400.0
2019-12-11 13:45:00,40.4,40.43,40.39,40.43,16591.0,37.9644,37.9926,37.9551,37.9926,16591.0
2019-12-11 13:50:00,40.44,40.48,40.43,40.48,5591.0,38.002,38.0396,37.9926,38.0396,5591.0
2019-12-11 13:55:00,40.48,40.5,40.47,40.5,4410.0,38.0396,38.0584,38.0302,38.0584,4410.0
2019-12-11 14:00:00,40.5,40.5,40.44,40.49,7834.0,38.0584,38.0584,38.002,38.049,7834.0
2019-12-11 14:05:00,40.5,40.53,40.49,40.52,8294.0,38.0584,38.0866,38.049,38.0772,8294.0
2019-12-11 14:10:00,40.52,40.63,40.5,40.59,7860.0,38.0772,38.1806,38.0584,38.143,7860.0
2019-12-11 14:15:00,40.62,40.64,40.6,40.6,7830.0,38.1712,38.19,38.1524,38.1524,7830.0
2019-12-11 14:20:00,40.59,40.64,40.57,40.62,6730.0,38.143,38.19,38.1242,38.1712,6730.0
2019-12-11 14:25:00,40.62,40.63,40.6,40.62,5433.0,38.1712,38.1806,38.1524,38.1712,5433.0
2019-12-11 14:30:00,40.62,40.65,40.62,40.63,5566.0,38.1712,38.1994,38.1712,38.1806,5566.0
2019-12-11 14:35:00,40.63,40.67,40.61,40.63,7636.0,38.1806,38.2182,38.1618,38.1806,7636.0
2019-12-11 14:40:00,40.64,40.66,40.61,40.65,9033.0,38.19,38.2088,38.1618,38.1994,9033.0
2019-12-11 14:45:00,40.64,40.66,40.62,40.63,10557.0,38.19,38.2088,38.1712,38.1806,10557.0
2019-12-11 14:50:00,40.64,40.69,40.62,40.68,6852.0,38.19,38.237,38.1712,38.2276,6852.0
2019-12-11 14:55:00,40.68,40.71,40.66,40.68,17658.0,38.2276,38.2558,38.2088,38.2276,17658.0
2019-12-11 15:00:00,40.69,40.71,40.65,40.66,11193.0,38.237,38.2558,38.1994,38.2088,11193.0
2019-12-11 15:05:00,40.66,40.7,40.65,40.68,8060.0,38.2088,38.2464,38.1994,38.2276,8060.0
2019-12-11 15:10:00,40.68,40.69,40.67,40.68,4864.0,38.2276,38.237,38.2182,38.2276,4864.0
2019-12-11 15:15:00,40.67,40.68,40.64,40.66,9059.0,38.2182,38.2276,38.19,38.2088,9059.0
2019-12-11 15:20:00,40.65,40.66,40.64,40.65,9326.0,38.1994,38.2088,38.19,38.1994,9326.0
2019-12-11 15:25:00,40.65,40.7,40.65,40.69,13544.0,38.1994,38.2464,38.1994,38.237,13544.0
2019-12-11 15:30:00,40.7,40.7,40.64,40.64,46795.0,38.2464,38.2464,38.19,38.19,46795.0
2019-12-11 15:35:00,40.65,40.65,40.6,40.62,17690.0,38.1994,38.1994,38.1524,38.1712,17690.0
2019-12-11 15:40:00,40.61,40.62,40.57,40.62,26056.0,38.1618,38.1712,38.1242,38.1712,26056.0
2019-12-11 15:45:00,40.62,40.64,40.6,40.61,21329.0,38.1712,38.19,38.1524,38.1618,21329.0
2019-12-11 15:50:00,40.62,40.72,40.62,40.72,46775.0,38.1712,38.2652,38.1712,38.2652,46775.0
2019-12-11 15:55:00,40.72,40.73,40.65,40.71,94853.0,38.2652,38.2746,38.1994,38.2558,94853.0
2019-12-12 09:30:00,40.61,40.69,40.52,40.53,35187.0,38.1618,38.237,38.0772,38.0866,35187.0
2019-12-12 09:35:00,40.54,40.72,40.54,40.64,20603.0,38.096,38.2652,38.096,38.19,20603.0
2019-12-12 09:40:00,40.63,40.67,40.55,40.58,16966.0,38.1806,38.2182,38.1054,38.1336,16966.0
2019-12-12 09:45:00,40.59,40.62,40.57,40.62,10874.0,38.143,38.1712,38.1242,38.1712,10874.0
2019-12-12 09:50:00,40.64,40.68,40.6,40.6,12381.0,38.19,38.2276,38.1524,38.1524,12381.0
2019-12-12 09:55:00,40.6,40.66,40.6,40.66,7947.0,38.1524,38.2088,38.1524,38.2088,7947.0
2019-12-12 10:00:00,40.66,40.76,40.65,40.68,30811.0,38.2088,38.3027,38.1994,38.2276,30811.0
2019-12-12 10:05:00,40.67,40.71,40.31,40.33,19977.0,38.2182,38.2558,37.8799,37.8987,19977.0
2019-12-12 10:10:00,40.34,40.38,40.24,40.38,20463.0,37.9081,37.9457,37.8141,37.9457,20463.0
2019-12-12 10:15:00,40.37,40.38,40.27,40.29,11663.0,37.9363,37.9457,37.8423,37.8611,11663.0
2019-12-12 10:20:00,40.3,40.36,40.24,40.35,13297.0,37.8705,37.9269,37.8141,37.9175,13297.0
2019-12-12 10:25:00,40.36,40.37,40.29,40.34,8550.0,37.9269,37.9363,37.8611,37.9081,8550.0
2019-12-12 10:30:00,40.36,40.38,40.3,40.34,15033.0,37.9269,37.9457,37.8705,37.9081,15033.0
2019-12-12 10:35:00,40.34,40.42,40.34,40.37,16559.0,37.9081,37.9832,37.9081,37.9363,16559.0
2019-12-12 10:40:00,40.38,40.38,40.28,40.29,10646.0,37.9457,37.9457,37.8517,37.8611,10646.0
2019-12-12 10:45:00,40.3,40.3,40.18,40.18,14679.0,37.8705,37.8705,37.7577,37.7577,14679.0
2019-12-12 10:50:00,40.17,40.23,40.15,40.23,14805.0,37.7483,37.8047,37.7295,37.8047,14805.0
2019-12-12 10:55:00,40.23,40.28,40.2,40.23,10613.0,37.8047,37.8517,37.7765,37.8047,10613.0
2019-12-12 11:00:00,40.23,40.28,40.22,40.23,16391.0,37.8047,37.8517,37.7953,37.8047,16391.0
2019-12-12 11:05:00,40.23,40.25,40.2,40.21,7596.0,37.8047,37.8235,37.7765,37.7859,7596.0
2019-12-12 11:10:00,40.21,40.22,40.12,40.15,21206.0,37.7859,37.7953,37.7013,37.7295,21206.0
2019-12-12 11:15:00,40.15,40.17,40.14,40.16,8993.0,37.7295,37.7483,37.7201,37.7389,8993.0
2019-12-12 11:20:00,40.17,40.18,40.07,40.08,16485.0,37.7483,37.7577,37.6543,37.6637,16485.0
2019-12-12 11:25:00,40.09,40.09,39.96,39.97,38439.0,37.6731,37.6731,37.551,37.5604,38439.0
2019-12-12 11:30:00,39.96,40.0,39.93,39.94,41683.0,37.551,37.5886,37.5228,37.5322,41683.0
2019-12-12 11:35:00,39.94,39.95,39.89,39.95,24290.0,37.5322,37.5416,37.4852,37.5416,24290.0
2019-12-12 11:40:00,39.94,39.98,39.91,39.96,24718.0,37.5322,37.5698,37.504,37.551,24718.0
2019-12-12 11:45:00,39.96,39.99,39.94,39.98,10773.0,37.551,37.5792,37.5322,37.5698,10773.0
2019-12-12 11:50:00,39.98,40.0,39.94,39.94,12206.0,37.5698,37.5886,37.5322,37.5322,12206.0
2019-12-12 11:55:00,39.94,40.05,39.9,40.05,18036.0,37.5322,37.6355,37.4946,37.6355,18036.0
2019-12-12 12:00:00,40.05,40.06,40.02,40.03,12621.0,37.6355,37.6449,37.6074,37.6168,12621.0
2019-12-12 12:05:00,40.04,40.07,40.02,40.05,18963.0,37.6262,37.6543,37.6074,37.6355,18963.0
2019-12-12 12:10:00,40.05,40.06,40.02,40.04,9797.0,37.6355,37.6449,37.6074,37.6262,9797.0
2019-12-12 12:15:00,40.04,40.05,39.99,40.01,9958.0,37.6262,37.6355,37.5792,37.598,9958.0
2019-12-12 12:20:00,40.02,40.13,40.01,40.06,17504.0,37.6074,37.7107,37.598,37.6449,17504.0
2019-12-12 12:25:00,40.07,40.14,40.07,40.14,8900.0,37.6543,37.7201,37.6543,37.7201,8900.0
2019-12-12 12:30:00,40.14,40.23,40.13,40.21,25880.0,37.7201,37.8047,37.7107,37.7859,25880.0
2019-12-12 12:35:00,40.2,40.22,40.17,40.2,9236.0,37.7765,37.7953,37.7483,37.7765,9236.0
2019-12-12 12:40:00,40.21,40.25,40.2,40.25,5823.0,37.7859,37.8235,37.7765,37.8235,5823.0
2019-12-12 12:45:00,40.25,40.25,40.19,40.21,22851.0,37.8235,37.8235,37.7671,37.7859,22851.0
2019-12-12 12:50:00,40.2,40.22,40.15,40.16,19440.0,37.7765,37.7953,37.7295,37.7389,19440.0
2019-12-12 12:55:00,40.17,40.17,40.1,40.11,11210.0,37.7483,37.7483,37.6825,37.6919,11210.0
2019-12-12 13:00:00,40.11,40.17,40.1,40.13,11565.0,37.6919,37.7483,37.6825,37.7107,11565.0
2019-12-12 13:05:00,40.14,40.14,40.1,40.1,9339.0,37.7201,37.7201,37.6825,37.6825,9339.0
2019-12-12 13:10:00,40.11,40.13,40.09,40.11,7974.0,37.6919,37.7107,37.6731,37.6919,7974.0
2019-12-12 13:15:00,40.12,40.12,40.09,40.1,8621.0,37.7013,37.7013,37.6731,37.6825,8621.0
2019-12-12 13:20:00,40.1,40.11,40.07,40.08,10647.0,37.6825,37.6919,37.6543,37.6637,10647.0
2019-12-12 13:25:00,40.08,40.08,40.05,40.07,7722.0,37.6637,37.6637,37.6355,37.6543,7722.0
2019-12-12 13:30:00,40.08,40.09,40.05,40.06,11741.0,37.6637,37.6731,37.6355,37.6449,11741.0
2019-12-12 13:35:00,40.06,40.07,40.02,40.04,55110.0,37.6449,37.6543,37.6074,37.6262,55110.0
2019-12-12 13:40:00,40.03,40.05,39.98,39.99,8849.0,37.6168,37.6355,37.5698,37.5792,8849.0
2019-12-12 13:45:00,39.99,40.01,39.98,40.0,19436.0,37.5792,37.598,37.5698,37.5886,19436.0
2019-12-12 13:50:00,40.0,40.02,39.99,40.02,12845.0,37.5886,37.6074,37.5792,37.6074,12845.0
2019-12-12 13:55:00,40.02,40.04,40.01,40.04,10872.0,37.6074,37.6262,37.598,37.6262,10872.0
2019-12-12 14:00:00,40.04,40.04,40.01,40.02,7488.0,37.6262,37.6262,37.598,37.6074,7488.0
2019-12-12 14:05:00,40.02,40.04,40.0,40.0,11868.0,37.6074,37.6262,37.5886,37.5886,11868.0
2019-12-12 14:10:00,40.0,40.03,39.97,39.98,27337.0,37.5886,37.6168,37.5604,37.5698,27337.0
2019-12-12 14:15:00,39.99,40.01,39.97,39.97,10489.0,37.5792,37.598,37.5604,37.5604,10489.0
2019-12-12 14:20:00,39.96,40.03,39.95,40.03,13203.0,37.551,37.6168,37.5416,37.6168,13203.0
2019-12-12 14:25:00,40.03,40.09,40.02,40.09,15528.0,37.6168,37.6731,37.6074,37.6731,15528.0
2019-12-12 14:30:00,40.09,40.21,40.08,40.11,33992.0,37.6731,37.7859,37.6637,37.6919,33992.0
2019-12-12 14:35:00,40.11,40.11,40.04,40.06,13904.0,37.6919,37.6919,37.6262,37.6449,13904.0
2019-12-12 14:40:00,40.06,40.07,39.98,39.98,15651.0,37.6449,37.6543,37.5698,37.5698,15651.0
2019-12-12 14:45:00,39.98,39.99,39.94,39.95,44465.0,37.5698,37.5792,37.5322,37.5416,44465.0
2019-12-12 14:50:00,39.95,39.95,39.85,39.86,32463.0,37.5416,37.5416,37.4476,37.457,32463.0
2019-12-12 14:55:00,39.86,39.86,39.8,39.83,123098.0,37.457,37.457,37.4006,37.4288,123098.0
2019-12-12 15:00:00,39.84,39.84,39.8,39.82,33440.0,37.4382,37.4382,37.4006,37.4194,33440.0
2019-12-12 15:05:00,39.81,39.82,39.78,39.79,34727.0,37.41,37.4194,37.3818,37.3912,34727.0
2019-12-12 15:10:00,39.78,39.8,39.73,39.74,24473.0,37.3818,37.4006,37.3348,37.3442,24473.0
2019-12-12 15:15:00,39.75,39.75,39.71,39.73,23457.0,37.3536,37.3536,37.316,37.3348,23457.0
2019-12-12 15:20:00,39.72,39.73,39.67,39.68,48580.0,37.3254,37.3348,37.2785,37.2879,48580.0
2019-12-12 15:25:00,39.67,39.72,39.67,39.7,26307.0,37.2785,37.3254,37.2785,37.3066,26307.0
2019-12-12 15:30:00,39.71,39.72,39.65,39.66,52260.0,37.316,37.3254,37.2597,37.2691,52260.0
2019-12-12 15:35:00,39.66,39.71,39.66,39.67,60057.0,37.2691,37.316,37.2691,37.2785,60057.0
2019-12-12 15:40:00,39.68,39.74,39.66,39.72,40091.0,37.2879,37.3442,37.2691,37.3254,40091.0
2019-12-12 15:45:00,39.72,39.77,39.7,39.73,53239.0,37.3254,37.3724,37.3066,37.3348,53239.0
2019-12-12 15:50:00,39.74,39.77,39.69,39.7,67684.0,37.3442,37.3724,37.2973,37.3066,67684.0
2019-12-12 15:55:00,39.71,39.71,39.61,39.63,178618.0,37.316,37.316,37.2221,37.2409,178618.0
2019-12-13 09:30:00,39.7,39.84,39.57,39.84,57302.0,37.3066,37.4382,37.1845,37.4382,57302.0
2019-12-13 09:35:00,39.83,39.93,39.82,39.88,14858.0,37.4288,37.5228,37.4194,37.4758,14858.0
2019-12-13 09:40:00,39.9,39.94,39.8,39.94,26827.0,37.4946,37.5322,37.4006,37.5322,26827.0
2019-12-13 09:45:00,39.94,39.98,39.92,39.93,173554.0,37.5322,37.5698,37.5134,37.5228,173554.0
2019-12-13 09:50:00,39.93,40.05,39.92,40.04,24141.0,37.5228,37.6355,37.5134,37.6262,24141.0
2019-12-13 09:55:00,40.04,40.08,40.03,40.05,42174.0,37.6262,37.6637,37.6168,37.6355,42174.0
2019-12-13 10:00:00,40.05,40.21,40.03,40.2,58453.0,37.6355,37.7859,37.6168,37.7765,58453.0
2019-12-13 10:05:00,40.21,40.34,40.14,40.17,99746.0,37.7859,37.9081,37.7201,37.7483,99746.0
2019-12-13 10:10:00,40.19,40.23,39.98,40.0,51781.0,37.7671,37.8047,37.5698,37.5886,51781.0
2019-12-13 10:15:00,39.99,40.11,39.98,40.08,39200.0,37.5792,37.6919,37.5698,37.6637,39200.0
2019-12-13 10:20:00,40.09,40.1,39.98,40.04,33854.0,37.6731,37.6825,37.5698,37.6262,33854.0
2019-12-13 10:25:00,40.05,40.05,39.96,40.0,29551.0,37.6355,37.6355,37.551,37.5886,29551.0
2019-12-13 10:30:00,40.0,40.11,39.99,40.03,52288.0,37.5886,37.6919,37.5792,37.6168,52288.0
2019-12-13 10:35:00,40.04,40.11,39.99,40.1,22923.0,37.6262,37.6919,37.5792,37.6825,22923.0
2019-12-13 10:40:00,40.1,40.11,40.07,40.11,7968.0,37.6825,37.6919,37.6543,37.6919,7968.0
2019-12-13 10:45:00,40.11,40.17,40.09,40.15,16178.0,37.6919,37.7483,37.6731,37.7295,16178.0
2019-12-13 10:50:00,40.14,40.26,40.13,40.26,39547.0,37.7201,37.8329,37.7107,37.8329,39547.0
2019-12-13 10:55:00,40.26,40.27,40.07,40.08,24439.0,37.8329,37.8423,37.6543,37.6637,24439.0
2019-12-13 11:00:00,40.08,40.13,40.05,40.11,33541.0,37.6637,37.7107,37.6355,37.6919,33541.0
2019-12-13 11:05:00,40.1,40.11,40.0,40.04,27359.0,37.6825,37.6919,37.5886,37.6262,27359.0
2019-12-13 11:10:00,40.05,40.11,40.03,40.07,20423.0,37.6355,37.6919,37.6168,37.6543,20423.0
2019-12-13 11:15:00,40.07,40.1,40.04,40.07,14043.0,37.6543,37.6825,37.6262,37.6543,14043.0
2019-12-13 11:20:00,40.06,40.11,40.04,40.05,13414.0,37.6449,37.6919,37.6262,37.6355,13414.0
2019-12-13 11:25:00,40.06,40.07,40.02,40.05,19187.0,37.6449,37.6543,37.6074,37.6355,19187.0
2019-12-13 11:30:00,40.05,40.05,39.98,40.01,21605.0,37.6355,37.6355,37.5698,37.598,21605.0
2019-12-13 11:35:00,40.02,40.16,40.02,40.16,44213.0,37.6074,37.7389,37.6074,37.7389,44213.0
2019-12-13 11:40:00,40.16,40.23,40.14,40.22,19184.0,37.7389,37.8047,37.7201,37.7953,19184.0
2019-12-13 11:45:00,40.22,40.23,40.19,40.22,27119.0,37.7953,37.8047,37.7671,37.7953,27119.0
2019-12-13 11:50:00,40.22,40.25,40.18,40.25,22565.0,37.7953,37.8235,37.7577,37.8235,22565.0
2019-12-13 11:55:00,40.24,40.27,40.2,40.22,8713.0,37.8141,37.8423,37.7765,37.7953,8713.0
2019-12-13 12:00:00,40.22,40.22,40.17,40.22,7966.0,37.7953,37.7953,37.7483,37.7953,7966.0
2019-12-13 12:05:00,40.22,40.38,40.22,40.3,42355.0,37.7953,37.9457,37.7953,37.8705,42355.0
2019-12-13 12:10:00,40.3,40.31,40.24,40.24,13704.0,37.8705,37.8799,37.8141,37.8141,13704.0
2019-12-13 12:15:00,40.22,40.25,40.2,40.23,11889.0,37.7953,37.8235,37.7765,37.8047,11889.0
2019-12-13 12:20:00,40.24,40.26,40.21,40.26,6745.0,37.8141,37.8329,37.7859,37.8329,6745.0
2019-12-13 12:25:00,40.26,40.28,40.24,40.27,6769.0,37.8329,37.8517,37.8141,37.8423,6769.0
2019-12-13 12:30:00,40.28,40.29,40.22,40.25,8486.0,37.8517,37.8611,37.7953,37.8235,8486.0
2019-12-13 12:35:00,40.25,40.25,40.2,40.25,23132.0,37.8235,37.8235,37.7765,37.8235,23132.0
2019-12-13 12:40:00,40.25,40.26,40.19,40.21,10019.0,37.8235,37.8329,37.7671,37.7859,10019.0
2019-12-13 12:45:00,40.21,40.22,40.21,40.22,10300.0,37.7859,37.7953,37.7859,37.7953,10300.0
2019-12-13 12:50:00,40.22,40.24,40.2,40.23,15347.0,37.7953,37.8141,37.7765,37.8047,15347.0
2019-12-13 12:55:00,40.23,40.24,40.22,40.23,6705.0,37.8047,37.8141,37.7953,37.8047,6705.0
2019-12-13 13:00:00,40.22,40.25,40.21,40.24,15429.0,37.7953,37.8235,37.7859,37.8141,15429.0
2019-12-13 13:05:00,40.24,40.27,40.23,40.27,8446.0,37.8141,37.8423,37.8047,37.8423,8446.0
2019-12-13 13:10:00,40.27,40.31,40.26,40.3,8955.0,37.8423,37.8799,37.8329,37.8705,8955.0
2019-12-13 13:15:00,40.31,40.35,40.3,40.33,15985.0,37.8799,37.9175,37.8705,37.8987,15985.0
2019-12-13 13:20:00,40.34,40.44,40.32,40.4,46812.0,37.9081,38.002,37.8893,37.9644,46812.0
2019-12-13 13:25:00,40.39,40.4,40.36,40.36,11306.0,37.9551,37.9644,37.9269,37.9269,11306.0
2019-12-13 13:30:00,40.36,40.39,40.36,40.39,6597.0,37.9269,37.9551,37.9269,37.9551,6597.0
2019-12-13 13:35:00,40.38,40.38,40.32,40.36,14583.0,37.9457,37.9457,37.8893,37.9269,14583.0
2019-12-13 13:40:00,40.36,40.36,40.32,40.33,6738.0,37.9269,37.9269,37.8893,37.8987,6738.0
2019-12-13 13:45:00,40.33,40.33,40.28,40.31,15879.0,37.8987,37.8987,37.8517,37.8799,15879.0
2019-12-13 13:50:00,40.31,40.35,40.31,40.35,8216.0,37.8799,37.9175,37.8799,37.9175,8216.0
2019-12-13 13:55:00,40.35,40.36,40.32,40.34,6608.0,37.9175,37.9269,37.8893,37.9081,6608.0
2019-12-13 14:00:00,40.34,40.34,40.32,40.34,11605.0,37.9081,37.9081,37.8893,37.9081,11605.0
2019-12-13 14:05:00,40.34,40.35,40.31,40.35,10770.0,37.9081,37.9175,37.8799,37.9175,10770.0
2019-12-13 14:10:00,40.34,40.37,40.33,40.35,8361.0,37.9081,37.9363,37.8987,37.9175,8361.0
2019-12-13 14:15:00,40.35,40.36,40.32,40.33,8469.0,37.9175,37.9269,37.8893,37.8987,8469.0
2019-12-13 14:20:00,40.33,40.33,40.29,40.3,7428.0,37.8987,37.8987,37.8611,37.8705,7428.0
2019-12-13 14:25:00,40.3,40.32,40.29,40.3,10641.0,37.8705,37.8893,37.8611,37.8705,10641.0
2019-12-13 14:30:00,40.31,40.31,40.24,40.24,14739.0,37.8799,37.8799,37.8141,37.8141,14739.0
2019-12-13 14:35:00,40.24,40.28,40.23,40.27,10608.0,37.8141,37.8517,37.8047,37.8423,10608.0
2019-12-13 14:40:00,40.27,40.3,40.25,40.29,12030.0,37.8423,37.8705,37.8235,37.8611,12030.0
2019-12-13 14:45:00,40.3,40.31,40.28,40.3,13207.0,37.8705,37.8799,37.8517,37.8705,13207.0
2019-12-13 14:50:00,40.3,40.31,40.25,40.27,16945.0,37.8705,37.8799,37.8235,37.8423,16945.0
2019-12-13 14:55:00,40.27,40.3,40.26,40.3,10375.0,37.8423,37.8705,37.8329,37.8705,10375.0
2019-12-13 15:00:00,40.3,40.3,40.29,40.3,8824.0,37.8705,37.8705,37.8611,37.8705,8824.0
2019-12-13 15:05:00,40.3,40.32,40.28,40.32,15645.0,37.8705,37.8893,37.8517,37.8893,15645.0
2019-12-13 15:10:00,40.32,40.35,40.31,40.35,13643.0,37.8893,37.9175,37.8799,37.9175,13643.0
2019-12-13 15:15:00,40.34,40.35,40.3,40.31,25531.0,37.9081,37.9175,37.8705,37.8799,25531.0
2019-12-13 15:20:00,40.32,40.32,40.31,40.31,10217.0,37.8893,37.8893,37.8799,37.8799,10217.0
2019-12-13 15:25:00,40.32,40.33,40.31,40.33,16534.0,37.8893,37.8987,37.8799,37.8987,16534.0
2019-12-13 15:30:00,40.33,40.36,40.3,40.36,43177.0,37.8987,37.9269,37.8705,37.9269,43177.0
2019-12-13 15:35:00,40.36,40.37,40.34,40.36,27834.0,37.9269,37.9363,37.9081,37.9269,27834.0
2019-12-13 15:40:00,40.36,40.36,40.34,40.36,17301.0,37.9269,37.9269,37.9081,37.9269,17301.0
2019-12-13 15:45:00,40.36,40.37,40.33,40.34,45190.0,37.9269,37.9363,37.8987,37.9081,45190.0
2019-12-13 15:50:00,40.35,40.38,40.35,40.36,48778.0,37.9175,37.9457,37.9175,37.9269,48778.0
2019-12-13 15:55:00,40.36,40.4,40.35,40.38,216465.0,37.9269,37.9644,37.9175,37.9457,216465.0
2019-12-16 09:30:00,40.38,40.52,40.12,40.29,116220.0,37.9457,38.0772,37.7013,37.8611,116220.0
2019-12-16 09:35:00,40.29,40.3,40.11,40.13,42104.0,37.8611,37.8705,37.6919,37.7107,42104.0
2019-12-16 09:40:00,40.12,40.12,39.94,39.94,36594.0,37.7013,37.7013,37.5322,37.5322,36594.0
2019-12-16 09:45:00,39.95,39.95,39.79,39.8,16153.0,37.5416,37.5416,37.3912,37.4006,16153.0
2019-12-16 09:50:00,39.81,39.94,39.81,39.94,47789.0,37.41,37.5322,37.41,37.5322,47789.0
2019-12-16 09:55:00,39.94,39.96,39.85,39.89,23986.0,37.5322,37.551,37.4476,37.4852,23986.0
2019-12-16 10:00:00,39.89,40.13,39.89,40.11,27123.0,37.4852,37.7107,37.4852,37.6919,27123.0
2019-12-16 10:05:00,40.11,40.16,40.11,40.16,27136.0,37.6919,37.7389,37.6919,37.7389,27136.0
2019-12-16 10:10:00,40.16,40.17,40.11,40.17,30194.0,37.7389,37.7483,37.6919,37.7483,30194.0
2019-12-16 10:15:00,40.18,40.21,40.14,40.16,30541.0,37.7577,37.7859,37.7201,37.7389,30541.0
2019-12-16 10:20:00,40.17,40.28,40.17,40.27,22840.0,37.7483,37.8517,37.7483,37.8423,22840.0
2019-12-16 10:25:00,40.27,40.29,40.22,40.26,20885.0,37.8423,37.8611,37.7953,37.8329,20885.0
2019-12-16 10:30:00,40.26,40.29,40.24,40.28,24721.0,37.8329,37.8611,37.8141,37.8517,24721.0
2019-12-16 10:35:00,40.27,40.3,40.21,40.22,28422.0,37.8423,37.8705,37.7859,37.7953,28422.0
2019-12-16 10:40:00,40.22,40.31,40.22,40.29,26314.0,37.7953,37.8799,37.7953,37.8611,26314.0
2019-12-16 10:45:00,40.3,40.33,40.25,40.26,27381.0,37.8705,37.8987,37.8235,37.8329,27381.0
2019-12-16 10:50:00,40.25,40.3,40.25,40.27,15170.0,37.8235,37.8705,37.8235,37.8423,15170.0
2019-12-16 10:55:00,40.27,40.29,40.19,40.19,20598.0,37.8423,37.8611,37.7671,37.7671,20598.0
2019-12-16 11:00:00,40.19,40.26,40.18,40.26,24223.0,37.7671,37.8329,37.7577,37.8329,24223.0
2019-12-16 11:05:00,40.26,40.28,40.19,40.2,24752.0,37.8329,37.8517,37.7671,37.7765,24752.0
2019-12-16 11:10:00,40.2,40.2,40.1,40.11,23540.0,37.7765,37.7765,37.6825,37.6919,23540.0
2019-12-16 11:15:00,40.11,40.13,40.01,40.01,20231.0,37.6919,37.7107,37.598,37.598,20231.0
2019-12-16 11:20:00,40.02,40.05,40.0,40.02,20733.0,37.6074,37.6355,37.5886,37.6074,20733.0
2019-12-16 11:25:00,40.02,40.07,40.0,40.04,12986.0,37.6074,37.6543,37.5886,37.6262,12986.0
2019-12-16 11:30:00,40.02,40.07,40.01,40.04,11970.0,37.6074,37.6543,37.598,37.6262,11970.0
2019-12-16 11:35:00,40.04,40.1,40.01,40.08,63175.0,37.6262,37.6825,37.598,37.6637,63175.0
2019-12-16 11:40:00,40.09,40.1,39.98,40.0,45479.0,37.6731,37.6825,37.5698,37.5886,45479.0
2019-12-16 11:45:00,40.01,40.13,40.0,40.13,35352.0,37.598,37.7107,37.5886,37.7107,35352.0
2019-12-16 11:50:00,40.13,40.14,40.09,40.1,14648.0,37.7107,37.7201,37.6731,37.6825,14648.0
2019-12-16 11:55:00,40.11,40.2,40.11,40.2,11451.0,37.6919,37.7765,37.6919,37.7765,11451.0
2019-12-16 12:00:00,40.2,40.24,40.17,40.23,19541.0,37.7765,37.8141,37.7483,37.8047,19541.0
2019-12-16 12:05:00,40.24,40.3,40.23,40.3,26213.0,37.8141,37.8705,37.8047,37.8705,26213.0
2019-12-16 12:10:00,40.3,40.39,40.3,40.39,28694.0,37.8705,37.9551,37.8705,37.9551,28694.0
2019-12-16 12:15:00,40.38,40.41,40.34,40.37,19135.0,37.9457,37.9738,37.9081,37.9363,19135.0
2019-12-16 12:20:00,40.38,40.41,40.36,40.37,13160.0,37.9457,37.9738,37.9269,37.9363,13160.0
2019-12-16 12:25:00,40.37,40.37,40.3,40.34,14170.0,37.9363,37.9363,37.8705,37.9081,14170.0
2019-12-16 12:30:00,40.34,40.36,40.33,40.34,11384.0,37.9081,37.9269,37.8987,37.9081,11384.0
2019-12-16 12:35:00,40.33,40.39,40.33,40.36,18173.0,37.8987,37.9551,37.8987,37.9269,18173.0
2019-12-16 12:40:00,40.36,40.4,40.34,40.39,12438.0,37.9269,37.9644,37.9081,37.9551,12438.0
2019-12-16 12:45:00,40.4,40.46,40.39,40.46,21347.0,37.9644,38.0208,37.9551,38.0208,21347.0
2019-12-16 12:50:00,40.45,40.47,40.38,40.39,15885.0,38.0114,38.0302,37.9457,37.9551,15885.0
2019-12-16 12:55:00,40.4,40.44,40.4,40.43,10817.0,37.9644,38.002,37.9644,37.9926,10817.0
2019-12-16 13:00:00,40.42,40.42,40.38,40.4,14018.0,37.9832,37.9832,37.9457,37.9644,14018.0
2019-12-16 13:05:00,40.4,40.4,40.36,40.36,8495.0,37.9644,37.9644,37.9269,37.9269,8495.0
2019-12-16 13:10:00,40.36,40.38,40.35,40.38,7189.0,37.9269,37.9457,37.9175,37.9457,7189.0
2019-12-16 13:15:00,40.38,40.38,40.36,40.37,10546.0,37.9457,37.9457,37.9269,37.9363,10546.0
2019-12-16 13:20:00,40.37,40.37,40.3,40.34,10325.0,37.9363,37.9363,37.8705,37.9081,10325.0
2019-12-16 13:25:00,40.35,40.38,40.33,40.37,10622.0,37.9175,37.9457,37.8987,37.9363,10622.0
2019-12-16 13:30:00,40.37,40.38,40.32,40.34,12252.0,37.9363,37.9457,37.8893,37.9081,12252.0
2019-12-16 13:35:00,40.33,40.34,40.27,40.28,8140.0,37.8987,37.9081,37.8423,37.8517,8140.0
2019-12-16 13:40:00,40.28,40.29,40.26,40.28,9062.0,37.8517,37.8611,37.8329,37.8517,9062.0
2019-12-16 13:45:00,40.28,40.28,40.22,40.25,13239.0,37.8517,37.8517,37.7953,37.8235,13239.0
2019-12-16 13:50:00,40.26,40.28,40.24,40.25,10910.0,37.8329,37.8517,37.8141,37.8235,10910.0
2019-12-16 13:55:00,40.25,40.26,40.22,40.23,17539.0,37.8235,37.8329,37.7953,37.8047,17539.0
2019-12-16 14:00:00,40.23,40.23,40.2,40.21,12275.0,37.8047,37.8047,37.7765,37.7859,12275.0
2019-12-16 14:05:00,40.22,40.22,40.14,40.15,8674.0,37.7953,37.7953,37.7201,37.7295,8674.0
2019-12-16 14:10:00,40.15,40.15,40.11,40.13,15217.0,37.7295,37.7295,37.6919,37.7107,15217.0
2019-12-16 14:15:00,40.12,40.13,40.09,40.13,19202.0,37.7013,37.7107,37.6731,37.7107,19202.0
2019-12-16 14:20:00,40.13,40.13,40.08,40.09,21543.0,37.7107,37.7107,37.6637,37.6731,21543.0
2019-12-16 14:25:00,40.09,40.12,40.07,40.12,11030.0,37.6731,37.7013,37.6543,37.7013,11030.0
2019-12-16 14:30:00,40.12,40.13,40.06,40.07,14282.0,37.7013,37.7107,37.6449,37.6543,14282.0
2019-12-16 14:35:00,40.06,40.08,40.04,40.07,16166.0,37.6449,37.6637,37.6262,37.6543,16166.0
2019-12-16 14:40:00,40.08,40.11,40.07,40.09,15071.0,37.6637,37.6919,37.6543,37.6731,15071.0
2019-12-16 14:45:00,40.09,40.09,40.03,40.05,15536.0,37.6731,37.6731,37.6168,37.6355,15536.0
2019-12-16 14:50:00,40.05,40.06,40.01,40.03,16045.0,37.6355,37.6449,37.598,37.6168,16045.0
2019-12-16 14:55:00,40.04,40.06,40.0,40.04,20646.0,37.6262,37.6449,37.5886,37.6262,20646.0
2019-12-16 15:00:00,40.04,40.04,40.01,40.03,22295.0,37.6262,37.6262,37.598,37.6168,22295.0
2019-12-16 15:05:00,40.03,40.1,40.02,40.09,26932.0,37.6168,37.6825,37.6074,37.6731,26932.0
2019-12-16 15:10:00,40.09,40.15,40.09,40.12,19143.0,37.6731,37.7295,37.6731,37.7013,19143.0
2019-12-16 15:15:00,40.12,40.13,40.12,40.13,9551.0,37.7013,37.7107,37.7013,37.7107,9551.0
2019-12-16 15:20:00,40.13,40.14,40.09,40.13,28842.0,37.7107,37.7201,37.6731,37.7107,28842.0
2019-12-16 15:25:00,40.13,40.15,40.11,40.12,28424.0,37.7107,37.7295,37.6919,37.7013,28424.0
2019-12-16 15:30:00,40.12,40.12,40.05,40.09,26058.0,37.7013,37.7013,37.6355,37.6731,26058.0
2019-12-16 15:35:00,40.08,40.09,40.05,40.06,38457.0,37.6637,37.6731,37.6355,37.6449,38457.0
2019-12-16 15:40:00,40.05,40.07,40.01,40.05,63922.0,37.6355,37.6543,37.598,37.6355,63922.0
2019-12-16 15:45:00,40.04,40.07,40.02,40.07,67997.0,37.6262,37.6543,37.6074,37.6543,67997.0
2019-12-16 15:50:00,40.07,40.13,40.06,40.11,96582.0,37.6543,37.7107,37.6449,37.6919,96582.0
2019-12-16 15:55:00,40.11,40.11,40.02,40.02,209715.0,37.6919,37.6919,37.6074,37.6074,209715.0
2019-12-17 09:30:00,39.89,40.22,39.89,40.19,69092.0,37.5989,37.91,37.5989,37.8817,69092.0
2019-12-17 09:35:00,40.2,40.27,40.18,40.2,44696.0,37.8911,37.9571,37.8723,37.8911,44696.0
2019-12-17 09:40:00,40.21,40.24,40.14,40.16,45619.0,37.9006,37.9288,37.8346,37.8534,45619.0
2019-12-17 09:45:00,40.16,40.21,40.11,40.13,40433.0,37.8534,37.9006,37.8063,37.8251,40433.0
2019-12-17 09:50:00,40.14,40.15,40.04,40.09,30047.0,37.8346,37.844,37.7403,37.7874,30047.0
2019-12-17 09:55:00,40.09,40.13,40.05,40.05,27279.0,37.7874,37.8251,37.7497,37.7497,27279.0
2019-12-17 10:00:00,40.06,40.29,40.05,40.29,77496.0,37.7592,37.976,37.7497,37.976,77496.0
2019-12-17 10:05:00,40.29,40.32,40.24,40.28,22451.0,37.976,38.0042,37.9288,37.9665,22451.0
2019-12-17 10:10:00,40.29,40.38,40.26,40.36,34756.0,37.976,38.0608,37.9477,38.0419,34756.0
2019-12-17 10:15:00,40.36,40.39,40.32,40.36,24007.0,38.0419,38.0702,38.0042,38.0419,24007.0
2019-12-17 10:20:00,40.35,40.36,40.25,40.26,13745.0,38.0325,38.0419,37.9383,37.9477,13745.0
2019-12-17 10:25:00,40.27,40.28,40.21,40.28,24081.0,37.9571,37.9665,37.9006,37.9665,24081.0
2019-12-17 10:30:00,40.28,40.29,40.23,40.27,17673.0,37.9665,37.976,37.9194,37.9571,17673.0
2019-12-17 10:35:00,40.27,40.29,40.23,40.26,17784.0,37.9571,37.976,37.9194,37.9477,17784.0
2019-12-17 10:40:00,40.26,40.29,40.24,40.27,14138.0,37.9477,37.976,37.9288,37.9571,14138.0
2019-12-17 10:45:00,40.27,40.28,40.24,40.25,19378.0,37.9571,37.9665,37.9288,37.9383,19378.0
2019-12-17 10:50:00,40.25,40.27,40.17,40.18,15171.0,37.9383,37.9571,37.8628,37.8723,15171.0
2019-12-17 10:55:00,40.17,40.27,40.16,40.25,12966.0,37.8628,37.9571,37.8534,37.9383,12966.0
2019-12-17 11:00:00,40.24,40.24,40.18,40.18,11775.0,37.9288,37.9288,37.8723,37.8723,11775.0
2019-12-17 11:05:00,40.18,40.22,40.15,40.15,30041.0,37.8723,37.91,37.844,37.844,30041.0
2019-12-17 11:10:00,40.15,40.17,40.1,40.12,8707.0,37.844,37.8628,37.7969,37.8157,8707.0
2019-12-17 11:15:00,40.11,40.15,40.09,40.09,8729.0,37.8063,37.844,37.7874,37.7874,8729.0
2019-12-17 11:20:00,40.1,40.12,40.08,40.1,11499.0,37.7969,37.8157,37.778,37.7969,11499.0
2019-12-17 11:25:00,40.09,40.16,40.08,40.14,9630.0,37.7874,37.8534,37.778,37.8346,9630.0
2019-12-17 11:30:00,40.16,40.2,40.15,40.2,11236.0,37.8534,37.8911,37.844,37.8911,11236.0
2019-12-17 11:35:00,40.18,40.19,40.15,40.16,10511.0,37.8723,37.8817,37.844,37.8534,10511.0
2019-12-17 11:40:00,40.16,40.17,40.08,40.09,7117.0,37.8534,37.8628,37.778,37.7874,7117.0
2019-12-17 11:45:00,40.09,40.15,40.09,40.13,8799.0,37.7874,37.844,37.7874,37.8251,8799.0
2019-12-17 11:50:00,40.13,40.17,40.1,40.17,8655.0,37.8251,37.8628,37.7969,37.8628,8655.0
2019-12-17 11:55:00,40.17,40.18,40.13,40.16,8026.0,37.8628,37.8723,37.8251,37.8534,8026.0
2019-12-17 12:00:00,40.19,40.23,40.18,40.23,14480.0,37.8817,37.9194,37.8723,37.9194,14480.0
2019-12-17 12:05:00,40.24,40.25,40.21,40.25,13632.0,37.9288,37.9383,37.9006,37.9383,13632.0
2019-12-17 12:10:00,40.25,40.25,40.19,40.2,7784.0,37.9383,37.9383,37.8817,37.8911,7784.0
2019-12-17 12:15:00,40.2,40.2,40.14,40.15,9472.0,37.8911,37.8911,37.8346,37.844,9472.0
2019-12-17 12:20:00,40.15,40.15,40.13,40.13,7726.0,37.844,37.844,37.8251,37.8251,7726.0
2019-12-17 12:25:00,40.14,40.16,40.13,40.15,5490.0,37.8346,37.8534,37.8251,37.844,5490.0
2019-12-17 12:30:00,40.15,40.15,40.12,40.13,7718.0,37.844,37.844,37.8157,37.8251,7718.0
2019-12-17 12:35:00,40.13,40.13,40.08,40.09,13665.0,37.8251,37.8251,37.778,37.7874,13665.0
2019-12-17 12:40:00,40.09,40.1,40.06,40.07,12005.0,37.7874,37.7969,37.7592,37.7686,12005.0
2019-12-17 12:45:00,40.07,40.07,40.01,40.02,17996.0,37.7686,37.7686,37.712,37.7215,17996.0
2019-12-17 12:50:00,40.03,40.04,40.0,40.01,14992.0,37.7309,37.7403,37.7026,37.712,14992.0
2019-12-17 12:55:00,40.0,40.01,39.98,40.01,5593.0,37.7026,37.712,37.6838,37.712,5593.0
2019-12-17 13:00:00,40.01,40.01,39.98,39.98,7006.0,37.712,37.712,37.6838,37.6838,7006.0
2019-12-17 13:05:00,39.99,39.99,39.96,39.97,6730.0,37.6932,37.6932,37.6649,37.6743,6730.0
2019-12-17 13:10:00,39.96,39.97,39.9,39.91,12467.0,37.6649,37.6743,37.6084,37.6178,12467.0
2019-12-17 13:15:00,39.91,39.94,39.86,39.94,16230.0,37.6178,37.6461,37.5707,37.6461,16230.0
2019-12-17 13:20:00,39.94,39.95,39.92,39.94,6948.0,37.6461,37.6555,37.6272,37.6461,6948.0
2019-12-17 13:25:00,39.94,39.98,39.92,39.93,37261.0,37.6461,37.6838,37.6272,37.6366,37261.0
2019-12-17 13:30:00,39.93,39.97,39.92,39.97,12535.0,37.6366,37.6743,37.6272,37.6743,12535.0
2019-12-17 13:35:00,39.97,39.99,39.95,39.97,20796.0,37.6743,37.6932,37.6555,37.6743,20796.0
2019-12-17 13:40:00,39.97,39.98,39.92,39.93,32479.0,37.6743,37.6838,37.6272,37.6366,32479.0
2019-12-17 13:45:00,39.92,39.94,39.92,39.93,9693.0,37.6272,37.6461,37.6272,37.6366,9693.0
2019-12-17 13:50:00,39.93,39.97,39.9,39.94,20790.0,37.6366,37.6743,37.6084,37.6461,20790.0
2019-12-17 13:55:00,39.94,39.94,39.92,39.93,7602.0,37.6461,37.6461,37.6272,37.6366,7602.0
2019-12-17 14:00:00,39.94,39.99,39.91,39.97,25947.0,37.6461,37.6932,37.6178,37.6743,25947.0
2019-12-17 14:05:00,39.97,39.97,39.9,39.93,18733.0,37.6743,37.6743,37.6084,37.6366,18733.0
2019-12-17 14:10:00,39.92,39.95,39.91,39.93,11390.0,37.6272,37.6555,37.6178,37.6366,11390.0
2019-12-17 14:15:00,39.93,39.93,39.88,39.91,21003.0,37.6366,37.6366,37.5895,37.6178,21003.0
2019-12-17 14:20:00,39.9,39.91,39.87,39.88,28401.0,37.6084,37.6178,37.5801,37.5895,28401.0
2019-12-17 14:25:00,39.88,39.89,39.72,39.73,31897.0,37.5895,37.5989,37.4387,37.4481,31897.0
2019-12-17 14:30:00,39.73,39.73,39.52,39.52,36815.0,37.4481,37.4481,37.2502,37.2502,36815.0
2019-12-17 14:35:00,39.52,39.69,39.52,39.68,46704.0,37.2502,37.4104,37.2502,37.401,46704.0
2019-12-17 14:40:00,39.69,39.7,39.65,39.66,29246.0,37.4104,37.4198,37.3727,37.3821,29246.0
2019-12-17 14:45:00,39.66,39.66,39.6,39.62,54519.0,37.3821,37.3821,37.3256,37.3444,54519.0
2019-12-17 14:50:00,39.62,39.75,39.61,39.74,46351.0,37.3444,37.467,37.335,37.4575,46351.0
2019-12-17 14:55:00,39.73,39.78,39.69,39.77,24599.0,37.4481,37.4952,37.4104,37.4858,24599.0
2019-12-17 15:00:00,39.78,39.79,39.7,39.73,34989.0,37.4952,37.5047,37.4198,37.4481,34989.0
2019-12-17 15:05:00,39.72,39.73,39.68,39.68,23986.0,37.4387,37.4481,37.401,37.401,23986.0
2019-12-17 15:10:00,39.68,39.7,39.64,39.66,52104.0,37.401,37.4198,37.3633,37.3821,52104.0
2019-12-17 15:15:00,39.67,39.73,39.66,39.72,33190.0,37.3916,37.4481,37.3821,37.4387,33190.0
2019-12-17 15:20:00,39.73,39.73,39.64,39.65,27564.0,37.4481,37.4481,37.3633,37.3727,27564.0
2019-12-17 15:25:00,39.64,39.64,39.59,39.61,28723.0,37.3633,37.3633,37.3162,37.335,28723.0
2019-12-17 15:30:00,39.61,39.65,39.6,39.62,25804.0,37.335,37.3727,37.3256,37.3444,25804.0
2019-12-17 15:35:00,39.62,39.62,39.56,39.6,52469.0,37.3444,37.3444,37.2879,37.3256,52469.0
2019-12-17 15:40:00,39.61,39.61,39.54,39.54,42024.0,37.335,37.335,37.269,37.269,42024.0
2019-12-17 15:45:00,39.55,39.66,39.54,39.61,56604.0,37.2785,37.3821,37.269,37.335,56604.0
2019-12-17 15:50:00,39.61,39.64,39.54,39.56,70944.0,37.335,37.3633,37.269,37.2879,70944.0
2019-12-17 15:55:00,39.56,39.59,39.53,39.55,151067.0,37.2879,37.3162,37.2596,37.2785,151067.0
2019-12-18 09:30:00,39.62,39.82,39.56,39.72,46898.0,37.3444,37.533,37.2879,37.4387,46898.0
2019-12-18 09:35:00,39.74,39.85,39.7,39.7,20343.0,37.4575,37.5612,37.4198,37.4198,20343.0
2019-12-18 09:40:00,39.68,39.73,39.64,39.72,19392.0,37.401,37.4481,37.3633,37.4387,19392.0
2019-12-18 09:45:00,39.71,39.77,39.67,39.68,15309.0,37.4293,37.4858,37.3916,37.401,15309.0
2019-12-18 09:50:00,39.69,39.69,39.57,39.6,13212.0,37.4104,37.4104,37.2973,37.3256,13212.0
2019-12-18 09:55:00,39.59,39.61,39.49,39.49,23145.0,37.3162,37.335,37.2219,37.2219,23145.0
2019-12-18 10:00:00,39.49,39.53,39.44,39.5,41424.0,37.2219,37.2596,37.1748,37.2313,41424.0
2019-12-18 10:05:00,39.5,39.5,39.39,39.42,20189.0,37.2313,37.2313,37.1276,37.1559,20189.0
2019-12-18 10:10:00,39.42,39.42,39.32,39.33,34525.0,37.1559,37.1559,37.0617,37.0711,34525.0
2019-12-18 10:15:00,39.34,39.43,39.34,39.42,25816.0,37.0805,37.1653,37.0805,37.1559,25816.0
2019-12-18 10:20:00,39.42,39.5,39.4,39.44,21170.0,37.1559,37.2313,37.1371,37.1748,21170.0
2019-12-18 10:25:00,39.44,39.46,39.32,39.33,29062.0,37.1748,37.1936,37.0617,37.0711,29062.0
2019-12-18 10:30:00,39.33,39.33,39.22,39.29,30444.0,37.0711,37.0711,36.9674,37.0334,30444.0
2019-12-18 10:35:00,39.31,39.33,39.25,39.29,64639.0,37.0522,37.0711,36.9957,37.0334,64639.0
2019-12-18 10:40:00,39.3,39.31,39.19,39.19,42681.0,37.0428,37.0522,36.9391,36.9391,42681.0
2019-12-18 10:45:00,39.2,39.25,39.15,39.22,29556.0,36.9486,36.9957,36.9014,36.9674,29556.0
2019-12-18 10:50:00,39.23,39.27,39.15,39.2,74457.0,36.9768,37.0145,36.9014,36.9486,74457.0
2019-12-18 10:55:00,39.21,39.21,39.09,39.09,43904.0,36.958,36.958,36.8449,36.8449,43904.0
2019-12-18 11:00:00,39.11,39.14,39.09,39.11,67522.0,36.8637,36.892,36.8449,36.8637,67522.0
2019-12-18 11:05:00,39.11,39.14,39.08,39.1,179460.0,36.8637,36.892,36.8355,36.8543,179460.0
2019-12-18 11:10:00,39.09,39.11,39.04,39.04,27367.0,36.8449,36.8637,36.7977,36.7977,27367.0
2019-12-18 11:15:00,39.05,39.16,39.04,39.15,32826.0,36.8072,36.9109,36.7977,36.9014,32826.0
2019-12-18 11:20:00,39.14,39.15,39.07,39.07,17718.0,36.892,36.9014,36.826,36.826,17718.0
2019-12-18 11:25:00,39.06,39.15,39.05,39.15,42573.0,36.8166,36.9014,36.8072,36.9014,42573.0
2019-12-18 11:30:00,39.15,39.21,39.13,39.2,92498.0,36.9014,36.958,36.8826,36.9486,92498.0
2019-12-18 11:35:00,39.2,39.25,39.15,39.15,63976.0,36.9486,36.9957,36.9014,36.9014,63976.0
2019-12-18 11:40:00,39.15,39.18,39.13,39.15,14757.0,36.9014,36.9297,36.8826,36.9014,14757.0
2019-12-18 11:45:00,39.15,39.16,39.09,39.13,85054.0,36.9014,36.9109,36.8449,36.8826,85054.0
2019-12-18 11:50:00,39.13,39.18,39.09,39.14,42975.0,36.8826,36.9297,36.8449,36.892,42975.0
2019-12-18 11:55:00,39.14,39.15,39.07,39.1,39714.0,36.892,36.9014,36.826,36.8543,39714.0
2019-12-18 12:00:00,39.09,39.1,39.05,39.09,20166.0,36.8449,36.8543,36.8072,36.8449,20166.0
2019-12-18 12:05:00,39.09,39.13,39.08,39.12,62150.0,36.8449,36.8826,36.8355,36.8732,62150.0
2019-12-18 12:10:00,39.11,39.12,39.08,39.09,15631.0,36.8637,36.8732,36.8355,36.8449,15631.0
2019-12-18 12:15:00,39.09,39.09,39.05,39.06,19236.0,36.8449,36.8449,36.8072,36.8166,19236.0
2019-12-18 12:20:00,39.06,39.14,39.05,39.1,22636.0,36.8166,36.892,36.8072,36.8543,22636.0
2019-12-18 12:25:00,39.11,39.11,39.07,39.07,14783.0,36.8637,36.8637,36.826,36.826,14783.0
2019-12-18 12:30:00,39.08,39.1,39.04,39.04,16735.0,36.8355,36.8543,36.7977,36.7977,16735.0
2019-12-18 12:35:00,39.04,39.04,38.96,39.0,35523.0,36.7977,36.7977,36.7223,36.76,35523.0
2019-12-18 12:40:00,39.0,39.01,38.95,38.97,33989.0,36.76,36.7695,36.7129,36.7318,33989.0
2019-12-18 12:45:00,38.97,39.01,38.96,39.0,17103.0,36.7318,36.7695,36.7223,36.76,17103.0
2019-12-18 12:50:00,39.0,39.04,38.99,39.02,11490.0,36.76,36.7977,36.7506,36.7789,11490.0
2019-12-18 12:55:00,39.02,39.04,38.98,39.0,360302.0,36.7789,36.7977,36.7412,36.76,360302.0
2019-12-18 13:00:00,39.0,39.0,38.85,38.86,23588.0,36.76,36.76,36.6187,36.6281,23588.0
2019-12-18 13:05:00,38.87,38.88,38.79,38.79,18591.0,36.6375,36.6469,36.5621,36.5621,18591.0
2019-12-18 13:10:00,38.79,38.82,38.71,38.82,36499.0,36.5621,36.5904,36.4867,36.5904,36499.0
2019-12-18 13:15:00,38.81,38.87,38.78,38.86,32568.0,36.581,36.6375,36.5527,36.6281,32568.0
2019-12-18 13:20:00,38.85,38.89,38.79,38.84,28290.0,36.6187,36.6564,36.5621,36.6092,28290.0
2019-12-18 13:25:00,38.84,38.87,38.81,38.85,21105.0,36.6092,36.6375,36.581,36.6187,21105.0
2019-12-18 13:30:00,38.85,38.89,38.82,38.89,23830.0,36.6187,36.6564,36.5904,36.6564,23830.0
2019-12-18 13:35:00,38.89,38.91,38.84,38.85,26803.0,36.6564,36.6752,36.6092,36.6187,26803.0
2019-12-18 13:40:00,38.84,38.86,38.84,38.84,11287.0,36.6092,36.6281,36.6092,36.6092,11287.0
2019-12-18 13:45:00,38.84,38.88,38.84,38.88,24774.0,36.6092,36.6469,36.6092,36.6469,24774.0
2019-12-18 13:50:00,38.87,38.9,38.86,38.88,26487.0,36.6375,36.6658,36.6281,36.6469,26487.0
2019-12-18 13:55:00,38.88,38.91,38.83,38.84,15578.0,36.6469,36.6752,36.5998,36.6092,15578.0
2019-12-18 14:00:00,38.84,38.95,38.83,38.95,31619.0,36.6092,36.7129,36.5998,36.7129,31619.0
2019-12-18 14:05:00,38.97,39.0,38.96,38.96,25620.0,36.7318,36.76,36.7223,36.7223,25620.0
2019-12-18 14:10:00,38.97,38.97,38.92,38.93,30928.0,36.7318,36.7318,36.6846,36.6941,30928.0
2019-12-18 14:15:00,38.93,38.93,38.88,38.91,31614.0,36.6941,36.6941,36.6469,36.6752,31614.0
2019-12-18 14:20:00,38.91,38.91,38.87,38.87,19390.0,36.6752,36.6752,36.6375,36.6375,19390.0
2019-12-18 14:25:00,38.87,38.91,38.86,38.87,53217.0,36.6375,36.6752,36.6281,36.6375,53217.0
2019-12-18 14:30:00,38.88,38.92,38.87,38.9,52426.0,36.6469,36.6846,36.6375,36.6658,52426.0
2019-12-18 14:35:00,38.9,38.91,38.86,38.89,20396.0,36.6658,36.6752,36.6281,36.6564,20396.0
2019-12-18 14:40:00,38.89,38.91,38.87,38.89,13410.0,36.6564,36.6752,36.6375,36.6564,13410.0
2019-12-18 14:45:00,38.89,38.9,38.83,38.84,18959.0,36.6564,36.6658,36.5998,36.6092,18959.0
2019-12-18 14:50:00,38.84,38.84,38.79,38.8,38532.0,36.6092,36.6092,36.5621,36.5715,38532.0
2019-12-18 14:55:00,38.8,38.81,38.78,38.8,26347.0,36.5715,36.581,36.5527,36.5715,26347.0
2019-12-18 15:00:00,38.8,38.81,38.77,38.79,45762.0,36.5715,36.581,36.5433,36.5621,45762.0
2019-12-18 15:05:00,38.79,38.82,38.78,38.8,38375.0,36.5621,36.5904,36.5527,36.5715,38375.0
2019-12-18 15:10:00,38.81,38.89,38.79,38.89,21495.0,36.581,36.6564,36.5621,36.6564,21495.0
2019-12-18 15:15:00,38.89,38.89,38.83,38.84,48464.0,36.6564,36.6564,36.5998,36.6092,48464.0
2019-12-18 15:20:00,38.83,38.89,38.81,38.89,43486.0,36.5998,36.6564,36.581,36.6564,43486.0
2019-12-18 15:25:00,38.89,38.89,38.82,38.83,73139.0,36.6564,36.6564,36.5904,36.5998,73139.0
2019-12-18 15:30:00,38.84,38.88,38.8,38.87,90552.0,36.6092,36.6469,36.5715,36.6375,90552.0
2019-12-18 15:35:00,38.87,38.9,38.85,38.85,61098.0,36.6375,36.6658,36.6187,36.6187,61098.0
2019-12-18 15:40:00,38.85,38.91,38.82,38.9,66768.0,36.6187,36.6752,36.5904,36.6658,66768.0
2019-12-18 15:45:00,38.9,38.9,38.81,38.89,93562.0,36.6658,36.6658,36.581,36.6564,93562.0
2019-12-18 15:50:00,38.88,38.91,38.88,38.9,90044.0,36.6469,36.6752,36.6469,36.6658,90044.0
2019-12-18 15:55:00,38.9,38.97,38.9,38.92,200928.0,36.6658,36.7318,36.6658,36.6846,200928.0
2019-12-19 09:30:00,38.8,38.89,38.67,38.84,125363.0,36.5715,36.6564,36.449,36.6092,125363.0
2019-12-19 09:35:00,38.86,38.97,38.78,38.94,86733.0,36.6281,36.7318,36.5527,36.7035,86733.0
2019-12-19 09:40:00,38.95,39.12,38.93,39.12,33855.0,36.7129,36.8732,36.6941,36.8732,33855.0
2019-12-19 09:45:00,39.12,39.12,38.96,38.99,48396.0,36.8732,36.8732,36.7223,36.7506,48396.0
2019-12-19 09:50:00,38.98,39.0,38.82,38.82,74699.0,36.7412,36.76,36.5904,36.5904,74699.0
2019-12-19 09:55:00,38.82,38.84,38.73,38.81,40378.0,36.5904,36.6092,36.5056,36.581,40378.0
2019-12-19 10:00:00,38.81,38.84,38.76,38.8,29592.0,36.581,36.6092,36.5338,36.5715,29592.0
2019-12-19 10:05:00,38.8,38.81,38.72,38.72,48036.0,36.5715,36.581,36.4961,36.4961,48036.0
2019-12-19 10:10:00,38.73,38.74,38.52,38.55,108093.0,36.5056,36.515,36.3076,36.3359,108093.0
2019-12-19 10:15:00,38.55,38.64,38.55,38.61,76423.0,36.3359,36.4207,36.3359,36.3924,76423.0
2019-12-19 10:20:00,38.61,38.68,38.57,38.68,37298.0,36.3924,36.4584,36.3547,36.4584,37298.0
2019-12-19 10:25:00,38.68,38.7,38.66,38.69,44638.0,36.4584,36.4773,36.4396,36.4679,44638.0
2019-12-19 10:30:00,38.68,38.7,38.64,38.64,44957.0,36.4584,36.4773,36.4207,36.4207,44957.0
2019-12-19 10:35:00,38.64,38.71,38.62,38.63,62575.0,36.4207,36.4867,36.4019,36.4113,62575.0
2019-12-19 10:40:00,38.63,38.66,38.61,38.63,18476.0,36.4113,36.4396,36.3924,36.4113,18476.0
2019-12-19 10:45:00,38.63,38.69,38.62,38.64,22712.0,36.4113,36.4679,36.4019,36.4207,22712.0
2019-12-19 10:50:00,38.64,38.65,38.57,38.57,26830.0,36.4207,36.4301,36.3547,36.3547,26830.0
2019-12-19 10:55:00,38.58,38.6,38.46,38.46,36367.0,36.3642,36.383,36.2511,36.2511,36367.0
2019-12-19 11:00:00,38.46,38.49,38.38,38.39,42674.0,36.2511,36.2793,36.1757,36.1851,42674.0
2019-12-19 11:05:00,38.39,38.53,38.38,38.52,32914.0,36.1851,36.317,36.1757,36.3076,32914.0
2019-12-19 11:10:00,38.52,38.52,38.41,38.41,25525.0,36.3076,36.3076,36.2039,36.2039,25525.0
2019-12-19 11:15:00,38.42,38.53,38.41,38.49,71389.0,36.2134,36.317,36.2039,36.2793,71389.0
2019-12-19 11:20:00,38.5,38.5,38.44,38.46,49355.0,36.2888,36.2888,36.2322,36.2511,49355.0
2019-12-19 11:25:00,38.47,38.47,38.39,38.41,21365.0,36.2605,36.2605,36.1851,36.2039,21365.0
2019-12-19 11:30:00,38.41,38.43,38.37,38.38,31088.0,36.2039,36.2228,36.1662,36.1757,31088.0
2019-12-19 11:35:00,38.38,38.38,38.34,38.34,32228.0,36.1757,36.1757,36.138,36.138,32228.0
2019-12-19 11:40:00,38.34,38.39,38.31,38.35,31919.0,36.138,36.1851,36.1097,36.1474,31919.0
2019-12-19 11:45:00,38.36,38.44,38.36,38.44,24207.0,36.1568,36.2322,36.1568,36.2322,24207.0
2019-12-19 11:50:00,38.44,38.46,38.36,38.36,21048.0,36.2322,36.2511,36.1568,36.1568,21048.0
2019-12-19 11:55:00,38.36,38.4,38.34,38.38,16246.0,36.1568,36.1945,36.138,36.1757,16246.0
2019-12-19 12:00:00,38.39,38.4,38.33,38.4,36477.0,36.1851,36.1945,36.1285,36.1945,36477.0
2019-12-19 12:05:00,38.4,38.42,38.38,38.39,23239.0,36.1945,36.2134,36.1757,36.1851,23239.0
2019-12-19 12:10:00,38.39,38.4,38.31,38.32,25847.0,36.1851,36.1945,36.1097,36.1191,25847.0
2019-12-19 12:15:00,38.33,38.36,38.3,38.34,42077.0,36.1285,36.1568,36.1003,36.138,42077.0
2019-12-19 12:20:00,38.35,38.36,38.3,38.31,30802.0,36.1474,36.1568,36.1003,36.1097,30802.0
2019-12-19 12:25:00,38.32,38.39,38.31,38.38,25730.0,36.1191,36.1851,36.1097,36.1757,25730.0
2019-12-19 12:30:00,38.39,38.41,38.38,38.38,18491.0,36.1851,36.2039,36.1757,36.1757,18491.0
2019-12-19 12:35:00,38.39,38.4,38.31,38.32,68807.0,36.1851,36.1945,36.1097,36.1191,68807.0
2019-12-19 12:40:00,38.33,38.36,38.32,38.36,20291.0,36.1285,36.1568,36.1191,36.1568,20291.0
2019-12-19 12:45:00,38.36,38.44,38.35,38.43,19699.0,36.1568,36.2322,36.1474,36.2228,19699.0
2019-12-19 12:50:00,38.44,38.46,38.36,38.36,27215.0,36.2322,36.2511,36.1568,36.1568,27215.0
2019-12-19 12:55:00,38.37,38.41,38.33,38.33,29084.0,36.1662,36.2039,36.1285,36.1285,29084.0
2019-12-19 13:00:00,38.33,38.39,38.32,38.39,27744.0,36.1285,36.1851,36.1191,36.1851,27744.0
2019-12-19 13:05:00,38.38,38.45,38.36,38.44,23921.0,36.1757,36.2416,36.1568,36.2322,23921.0
2019-12-19 13:10:00,38.44,38.44,38.34,38.34,19584.0,36.2322,36.2322,36.138,36.138,19584.0
2019-12-19 13:15:00,38.35,38.37,38.31,38.31,26377.0,36.1474,36.1662,36.1097,36.1097,26377.0
2019-12-19 13:20:00,38.31,38.42,38.31,38.41,28619.0,36.1097,36.2134,36.1097,36.2039,28619.0
2019-12-19 13:25:00,38.42,38.45,38.39,38.39,27361.0,36.2134,36.2416,36.1851,36.1851,27361.0
2019-12-19 13:30:00,38.39,38.48,38.39,38.48,35282.0,36.1851,36.2699,36.1851,36.2699,35282.0
2019-12-19 13:35:00,38.48,38.49,38.45,38.46,29105.0,36.2699,36.2793,36.2416,36.2511,29105.0
2019-12-19 13:40:00,38.47,38.54,38.44,38.52,35214.0,36.2605,36.3265,36.2322,36.3076,35214.0
2019-12-19 13:45:00,38.52,38.56,38.51,38.55,29280.0,36.3076,36.3453,36.2982,36.3359,29280.0
2019-12-19 13:50:00,38.55,38.58,38.54,38.56,27387.0,36.3359,36.3642,36.3265,36.3453,27387.0
2019-12-19 13:55:00,38.56,38.61,38.55,38.6,40263.0,36.3453,36.3924,36.3359,36.383,40263.0
2019-12-19 14:00:00,38.59,38.7,38.59,38.7,13916.0,36.3736,36.4773,36.3736,36.4773,13916.0
2019-12-19 14:05:00,38.7,38.71,38.67,38.67,27883.0,36.4773,36.4867,36.449,36.449,27883.0
2019-12-19 14:10:00,38.67,38.69,38.66,38.66,31205.0,36.449,36.4679,36.4396,36.4396,31205.0
2019-12-19 14:15:00,38.67,38.71,38.66,38.69,55736.0,36.449,36.4867,36.4396,36.4679,55736.0
2019-12-19 14:20:00,38.7,38.71,38.66,38.68,35068.0,36.4773,36.4867,36.4396,36.4584,35068.0
2019-12-19 14:25:00,38.67,38.71,38.66,38.69,30510.0,36.449,36.4867,36.4396,36.4679,30510.0
2019-12-19 14:30:00,38.7,38.7,38.65,38.66,34504.0,36.4773,36.4773,36.4301,36.4396,34504.0
2019-12-19 14:35:00,38.66,38.69,38.65,38.69,20337.0,36.4396,36.4679,36.4301,36.4679,20337.0
2019-12-19 14:40:00,38.68,38.69,38.63,38.64,32516.0,36.4584,36.4679,36.4113,36.4207,32516.0
2019-12-19 14:45:00,38.64,38.65,38.58,38.59,33954.0,36.4207,36.4301,36.3642,36.3736,33954.0
2019-12-19 14:50:00,38.6,38.65,38.59,38.63,22476.0,36.383,36.4301,36.3736,36.4113,22476.0
2019-12-19 14:55:00,38.63,38.68,38.62,38.66,20361.0,36.4113,36.4584,36.4019,36.4396,20361.0
2019-12-19 15:00:00,38.66,38.72,38.65,38.68,41918.0,36.4396,36.4961,36.4301,36.4584,41918.0
2019-12-19 15:05:00,38.67,38.68,38.65,38.66,26101.0,36.449,36.4584,36.4301,36.4396,26101.0
2019-12-19 15:10:00,38.66,38.66,38.6,38.62,26639.0,36.4396,36.4396,36.383,36.4019,26639.0
2019-12-19 15:15:00,38.61,38.62,38.59,38.62,24355.0,36.3924,36.4019,36.3736,36.4019,24355.0
2019-12-19 15:20:00,38.62,38.66,38.61,38.64,28682.0,36.4019,36.4396,36.3924,36.4207,28682.0
2019-12-19 15:25:00,38.64,38.65,38.63,38.65,17016.0,36.4207,36.4301,36.4113,36.4301,17016.0
2019-12-19 15:30:00,38.64,38.68,38.62,38.63,67138.0,36.4207,36.4584,36.4019,36.4113,67138.0
2019-12-19 15:35:00,38.62,38.63,38.58,38.59,57546.0,36.4019,36.4113,36.3642,36.3736,57546.0
2019-12-19 15:40:00,38.59,38.6,38.57,38.59,55953.0,36.3736,36.383,36.3547,36.3736,55953.0
2019-12-19 15:45:00,38.59,38.6,38.54,38.55,126212.0,36.3736,36.383,36.3265,36.3359,126212.0
2019-12-19 15:50:00,38.56,38.58,38.55,38.57,67915.0,36.3453,36.3642,36.3359,36.3547,67915.0
2019-12-19 15:55:00,38.57,38.62,38.53,38.59,270095.0,36.3547,36.4019,36.317,36.3736,270095.0
2019-12-20 09:30:00,38.73,38.81,38.59,38.79,252161.0,36.5056,36.581,36.3736,36.5621,252161.0
2019-12-20 09:35:00,38.79,38.8,38.66,38.67,28542.0,36.5621,36.5715,36.4396,36.449,28542.0
2019-12-20 09:40:00,38.67,38.81,38.65,38.73,44102.0,36.449,36.581,36.4301,36.5056,44102.0
2019-12-20 09:45:00,38.73,38.75,38.63,38.72,30820.0,36.5056,36.5244,36.4113,36.4961,30820.0
2019-12-20 09:50:00,38.72,38.75,38.63,38.63,23400.0,36.4961,36.5244,36.4113,36.4113,23400.0
2019-12-20 09:55:00,38.62,38.76,38.61,38.75,13456.0,36.4019,36.5338,36.3924,36.5244,13456.0
2019-12-20 10:00:00,38.75,38.81,38.71,38.81,13503.0,36.5244,36.581,36.4867,36.581,13503.0
2019-12-20 10:05:00,38.81,38.81,38.63,38.7,17951.0,36.581,36.581,36.4113,36.4773,17951.0
2019-12-20 10:10:00,38.7,38.76,38.63,38.72,49375.0,36.4773,36.5338,36.4113,36.4961,49375.0
2019-12-20 10:15:00,38.72,38.73,38.63,38.66,37199.0,36.4961,36.5056,36.4113,36.4396,37199.0
2019-12-20 10:20:00,38.66,38.69,38.63,38.67,23830.0,36.4396,36.4679,36.4113,36.449,23830.0
2019-12-20 10:25:00,38.66,38.69,38.63,38.65,23978.0,36.4396,36.4679,36.4113,36.4301,23978.0
2019-12-20 10:30:00,38.67,38.74,38.64,38.64,16021.0,36.449,36.515,36.4207,36.4207,16021.0
2019-12-20 10:35:00,38.64,38.69,38.62,38.67,13030.0,36.4207,36.4679,36.4019,36.449,13030.0
2019-12-20 10:40:00,38.68,38.69,38.65,38.65,13602.0,36.4584,36.4679,36.4301,36.4301,13602.0
2019-12-20 10:45:00,38.65,38.68,38.62,38.68,12885.0,36.4301,36.4584,36.4019,36.4584,12885.0
2019-12-20 10:50:00,38.68,38.7,38.64,38.7,20643.0,36.4584,36.4773,36.4207,36.4773,20643.0
2019-12-20 10:55:00,38.7,38.76,38.69,38.75,22651.0,36.4773,36.5338,36.4679,36.5244,22651.0
2019-12-20 11:00:00,38.75,38.81,38.75,38.8,25679.0,36.5244,36.581,36.5244,36.5715,25679.0
2019-12-20 11:05:00,38.81,38.87,38.81,38.81,22130.0,36.581,36.6375,36.581,36.581,22130.0
2019-12-20 11:10:00,38.8,38.85,38.77,38.79,25728.0,36.5715,36.6187,36.5433,36.5621,25728.0
2019-12-20 11:15:00,38.78,38.83,38.76,38.83,30080.0,36.5527,36.5998,36.5338,36.5998,30080.0
2019-12-20 11:20:00,38.84,38.9,38.8,38.81,30099.0,36.6092,36.6658,36.5715,36.581,30099.0
2019-12-20 11:25:00,38.81,38.82,38.73,38.75,25463.0,36.581,36.5904,36.5056,36.5244,25463.0
2019-12-20 11:30:00,38.75,38.86,38.74,38.86,28390.0,36.5244,36.6281,36.515,36.6281,28390.0
2019-12-20 11:35:00,38.85,38.86,38.8,38.83,21159.0,36.6187,36.6281,36.5715,36.5998,21159.0
2019-12-20 11:40:00,38.83,38.88,38.79,38.87,25093.0,36.5998,36.6469,36.5621,36.6375,25093.0
2019-12-20 11:45:00,38.86,38.88,38.85,38.86,38228.0,36.6281,36.6469,36.6187,36.6281,38228.0
2019-12-20 11:50:00,38.86,38.91,38.85,38.9,18418.0,36.6281,36.6752,36.6187,36.6658,18418.0
2019-12-20 11:55:00,38.91,38.95,38.89,38.91,50195.0,36.6752,36.7129,36.6564,36.6752,50195.0
2019-12-20 12:00:00,38.92,39.04,38.92,39.03,131680.0,36.6846,36.7977,36.6846,36.7883,131680.0
2019-12-20 12:05:00,39.03,39.04,38.95,39.0,51006.0,36.7883,36.7977,36.7129,36.76,51006.0
2019-12-20 12:10:00,39.0,39.16,38.98,39.1,105645.0,36.76,36.9109,36.7412,36.8543,105645.0
2019-12-20 12:15:00,39.09,39.1,39.03,39.06,12886.0,36.8449,36.8543,36.7883,36.8166,12886.0
2019-12-20 12:20:00,39.05,39.08,39.03,39.04,12764.0,36.8072,36.8355,36.7883,36.7977,12764.0
2019-12-20 12:25:00,39.04,39.05,39.0,39.01,12907.0,36.7977,36.8072,36.76,36.7695,12907.0
2019-12-20 12:30:00,39.0,39.03,38.99,39.03,12944.0,36.76,36.7883,36.7506,36.7883,12944.0
2019-12-20 12:35:00,39.04,39.05,38.98,38.99,13242.0,36.7977,36.8072,36.7412,36.7506,13242.0
2019-12-20 12:40:00,38.99,39.01,38.96,38.97,9634.0,36.7506,36.7695,36.7223,36.7318,9634.0
2019-12-20 12:45:00,38.98,38.99,38.95,38.96,10832.0,36.7412,36.7506,36.7129,36.7223,10832.0
2019-12-20 12:50:00,38.96,39.02,38.95,38.99,10856.0,36.7223,36.7789,36.7129,36.7506,10856.0
2019-12-20 12:55:00,38.98,39.01,38.97,38.98,12393.0,36.7412,36.7695,36.7318,36.7412,12393.0
2019-12-20 13:00:00,38.97,38.98,38.95,38.98,8172.0,36.7318,36.7412,36.7129,36.7412,8172.0
2019-12-20 13:05:00,38.98,39.01,38.96,39.0,22933.0,36.7412,36.7695,36.7223,36.76,22933.0
2019-12-20 13:10:00,39.01,39.05,39.0,39.04,15880.0,36.7695,36.8072,36.76,36.7977,15880.0
2019-12-20 13:15:00,39.05,39.1,39.03,39.09,59961.0,36.8072,36.8543,36.7883,36.8449,59961.0
2019-12-20 13:20:00,39.09,39.14,39.07,39.12,49295.0,36.8449,36.892,36.826,36.8732,49295.0
2019-12-20 13:25:00,39.13,39.13,39.06,39.08,19070.0,36.8826,36.8826,36.8166,36.8355,19070.0
2019-12-20 13:30:00,39.08,39.09,39.03,39.04,19537.0,36.8355,36.8449,36.7883,36.7977,19537.0
2019-12-20 13:35:00,39.04,39.05,39.02,39.04,10952.0,36.7977,36.8072,36.7789,36.7977,10952.0
2019-12-20 13:40:00,39.05,39.05,39.01,39.03,63554.0,36.8072,36.8072,36.7695,36.7883,63554.0
2019-12-20 13:45:00,39.04,39.06,39.02,39.05,26916.0,36.7977,36.8166,36.7789,36.8072,26916.0
2019-12-20 13:50:00,39.06,39.1,39.04,39.09,46063.0,36.8166,36.8543,36.7977,36.8449,46063.0
2019-12-20 13:55:00,39.1,39.15,39.1,39.13,21523.0,36.8543,36.9014,36.8543,36.8826,21523.0
2019-12-20 14:00:00,39.13,39.14,39.09,39.14,20980.0,36.8826,36.892,36.8449,36.892,20980.0
2019-12-20 14:05:00,39.13,39.17,39.12,39.17,18641.0,36.8826,36.9203,36.8732,36.9203,18641.0
2019-12-20 14:10:00,39.17,39.19,39.15,39.19,17986.0,36.9203,36.9391,36.9014,36.9391,17986.0
2019-12-20 14:15:00,39.18,39.19,39.15,39.16,26554.0,36.9297,36.9391,36.9014,36.9109,26554.0
2019-12-20 14:20:00,39.15,39.2,39.14,39.19,21754.0,36.9014,36.9486,36.892,36.9391,21754.0
2019-12-20 14:25:00,39.19,39.24,39.18,39.23,20254.0,36.9391,36.9863,36.9297,36.9768,20254.0
2019-12-20 14:30:00,39.23,39.24,39.21,39.23,20597.0,36.9768,36.9863,36.958,36.9768,20597.0
2019-12-20 14:35:00,39.23,39.29,39.23,39.27,34816.0,36.9768,37.0334,36.9768,37.0145,34816.0
2019-12-20 14:40:00,39.27,39.31,39.25,39.3,26022.0,37.0145,37.0522,36.9957,37.0428,26022.0
2019-12-20 14:45:00,39.31,39.31,39.25,39.27,23143.0,37.0522,37.0522,36.9957,37.0145,23143.0
2019-12-20 14:50:00,39.27,39.31,39.26,39.29,18958.0,37.0145,37.0522,37.0051,37.0334,18958.0
2019-12-20 14:55:00,39.3,39.31,39.24,39.26,18736.0,37.0428,37.0522,36.9863,37.0051,18736.0
2019-12-20 15:00:00,39.25,39.26,39.2,39.21,20580.0,36.9957,37.0051,36.9486,36.958,20580.0
2019-12-20 15:05:00,39.22,39.23,39.18,39.19,25376.0,36.9674,36.9768,36.9297,36.9391,25376.0
2019-12-20 15:10:00,39.2,39.22,39.17,39.19,20305.0,36.9486,36.9674,36.9203,36.9391,20305.0
2019-12-20 15:15:00,39.2,39.22,39.18,39.22,19371.0,36.9486,36.9674,36.9297,36.9674,19371.0
2019-12-20 15:20:00,39.22,39.26,39.21,39.26,33679.0,36.9674,37.0051,36.958,37.0051,33679.0
2019-12-20 15:25:00,39.26,39.27,39.23,39.25,35877.0,37.0051,37.0145,36.9768,36.9957,35877.0
2019-12-20 15:30:00,39.25,39.3,39.25,39.3,31835.0,36.9957,37.0428,36.9957,37.0428,31835.0
2019-12-20 15:35:00,39.3,39.41,39.3,39.4,50923.0,37.0428,37.1465,37.0428,37.1371,50923.0
2019-12-20 15:40:00,39.41,39.46,39.4,39.46,81684.0,37.1465,37.1936,37.1371,37.1936,81684.0
2019-12-20 15:45:00,39.46,39.51,39.45,39.47,146591.0,37.1936,37.2408,37.1842,37.2031,146591.0
2019-12-20 15:50:00,39.47,39.66,39.46,39.65,292038.0,37.2031,37.3821,37.1936,37.3727,292038.0
2019-12-20 15:55:00,39.64,39.68,39.58,39.62,539044.0,37.3633,37.401,37.3067,37.3444,539044.0
2019-12-23 09:30:00,39.63,39.76,39.49,39.66,113832.0,37.3539,37.4764,37.2219,37.3821,113832.0
2019-12-23 09:35:00,39.68,39.73,39.46,39.59,74860.0,37.401,37.4481,37.1936,37.3162,74860.0
2019-12-23 09:40:00,39.59,39.6,39.52,39.55,22288.0,37.3162,37.3256,37.2502,37.2785,22288.0
2019-12-23 09:45:00,39.54,39.58,39.45,39.46,19401.0,37.269,37.3067,37.1842,37.1936,19401.0
2019-12-23 09:50:00,39.46,39.52,39.44,39.45,12148.0,37.1936,37.2502,37.1748,37.1842,12148.0
2019-12-23 09:55:00,39.44,39.51,39.38,39.38,17763.0,37.1748,37.2408,37.1182,37.1182,17763.0
2019-12-23 10:00:00,39.39,39.46,39.35,39.42,28157.0,37.1276,37.1936,37.0899,37.1559,28157.0
2019-12-23 10:05:00,39.41,39.47,39.34,39.34,13816.0,37.1465,37.2031,37.0805,37.0805,13816.0
2019-12-23 10:10:00,39.33,39.35,39.24,39.29,15984.0,37.0711,37.0899,36.9863,37.0334,15984.0
2019-12-23 10:15:00,39.27,39.28,39.18,39.24,17398.0,37.0145,37.024,36.9297,36.9863,17398.0
2019-12-23 10:20:00,39.24,39.28,39.18,39.18,12046.0,36.9863,37.024,36.9297,36.9297,12046.0
2019-12-23 10:25:00,39.17,39.22,39.12,39.14,17950.0,36.9203,36.9674,36.8732,36.892,17950.0
2019-12-23 10:30:00,39.14,39.22,39.13,39.2,11305.0,36.892,36.9674,36.8826,36.9486,11305.0
2019-12-23 10:35:00,39.2,39.23,39.12,39.13,16690.0,36.9486,36.9768,36.8732,36.8826,16690.0
2019-12-23 10:40:00,39.14,39.18,39.11,39.12,12458.0,36.892,36.9297,36.8637,36.8732,12458.0
2019-12-23 10:45:00,39.1,39.1,39.04,39.05,16550.0,36.8543,36.8543,36.7977,36.8072,16550.0
2019-12-23 10:50:00,39.06,39.12,39.02,39.12,16905.0,36.8166,36.8732,36.7789,36.8732,16905.0
2019-12-23 10:55:00,39.11,39.18,39.06,39.13,14525.0,36.8637,36.9297,36.8166,36.8826,14525.0
2019-12-23 11:00:00,39.13,39.17,39.08,39.08,9203.0,36.8826,36.9203,36.8355,36.8355,9203.0
2019-12-23 11:05:00,39.08,39.1,39.07,39.08,12104.0,36.8355,36.8543,36.826,36.8355,12104.0
2019-12-23 11:10:00,39.08,39.1,39.06,39.08,16215.0,36.8355,36.8543,36.8166,36.8355,16215.0
2019-12-23 11:15:00,39.08,39.1,39.06,39.07,7909.0,36.8355,36.8543,36.8166,36.826,7909.0
2019-12-23 11:20:00,39.06,39.07,39.03,39.04,9591.0,36.8166,36.826,36.7883,36.7977,9591.0
2019-12-23 11:25:00,39.03,39.03,38.94,38.98,15887.0,36.7883,36.7883,36.7035,36.7412,15887.0
2019-12-23 11:30:00,38.99,39.11,38.99,39.09,12913.0,36.7506,36.8637,36.7506,36.8449,12913.0
2019-12-23 11:35:00,39.09,39.09,39.03,39.04,8725.0,36.8449,36.8449,36.7883,36.7977,8725.0
2019-12-23 11:40:00,39.05,39.05,38.98,39.0,9594.0,36.8072,36.8072,36.7412,36.76,9594.0
2019-12-23 11:45:00,39.0,39.01,38.97,38.97,12293.0,36.76,36.7695,36.7318,36.7318,12293.0
2019-12-23 11:50:00,38.97,39.07,38.95,39.03,24865.0,36.7318,36.826,36.7129,36.7883,24865.0
2019-12-23 11:55:00,39.01,39.01,38.98,38.99,8972.0,36.7695,36.7695,36.7412,36.7506,8972.0
2019-12-23 12:00:00,38.99,39.0,38.95,38.98,9599.0,36.7506,36.76,36.7129,36.7412,9599.0
2019-12-23 12:05:00,38.97,39.02,38.96,38.99,15767.0,36.7318,36.7789,36.7223,36.7506,15767.0
2019-12-23 12:10:00,38.98,39.0,38.94,38.97,12469.0,36.7412,36.76,36.7035,36.7318,12469.0
2019-12-23 12:15:00,38.97,38.97,38.9,38.93,13722.0,36.7318,36.7318,36.6658,36.6941,13722.0
2019-12-23 12:20:00,38.93,38.93,38.86,38.89,17094.0,36.6941,36.6941,36.6281,36.6564,17094.0
2019-12-23 12:25:00,38.9,38.92,38.85,38.86,15066.0,36.6658,36.6846,36.6187,36.6281,15066.0
2019-12-23 12:30:00,38.85,38.88,38.82,38.84,23655.0,36.6187,36.6469,36.5904,36.6092,23655.0
2019-12-23 12:35:00,38.85,38.9,38.84,38.88,20822.0,36.6187,36.6658,36.6092,36.6469,20822.0
2019-12-23 12:40:00,38.88,38.88,38.81,38.82,29062.0,36.6469,36.6469,36.581,36.5904,29062.0
2019-12-23 12:45:00,38.82,38.9,38.82,38.9,15208.0,36.5904,36.6658,36.5904,36.6658,15208.0
2019-12-23 12:50:00,38.89,38.92,38.85,38.91,20933.0,36.6564,36.6846,36.6187,36.6752,20933.0
2019-12-23 12:55:00,38.92,38.95,38.91,38.93,18544.0,36.6846,36.7129,36.6752,36.6941,18544.0
2019-12-23 13:00:00,38.93,38.97,38.88,38.88,14207.0,36.6941,36.7318,36.6469,36.6469,14207.0
2019-12-23 13:05:00,38.89,38.91,38.89,38.91,8771.0,36.6564,36.6752,36.6564,36.6752,8771.0
2019-12-23 13:10:00,38.91,38.93,38.9,38.92,12120.0,36.6752,36.6941,36.6658,36.6846,12120.0
2019-12-23 13:15:00,38.93,38.93,38.87,38.88,19536.0,36.6941,36.6941,36.6375,36.6469,19536.0
2019-12-23 13:20:00,38.88,38.88,38.85,38.86,9579.0,36.6469,36.6469,36.6187,36.6281,9579.0
2019-12-23 13:25:00,38.86,38.96,38.85,38.96,12347.0,36.6281,36.7223,36.6187,36.7223,12347.0
2019-12-23 13:30:00,38.96,39.04,38.94,39.01,23110.0,36.7223,36.7977,36.7035,36.7695,23110.0
2019-12-23 13:35:00,39.02,39.03,38.95,38.96,6756.0,36.7789,36.7883,36.7129,36.7223,6756.0
2019-12-23 13:40:00,38.96,38.96,38.93,38.94,17784.0,36.7223,36.7223,36.6941,36.7035,17784.0
2019-12-23 13:45:00,38.95,38.99,38.93,38.97,22821.0,36.7129,36.7506,36.6941,36.7318,22821.0
2019-12-23 13:50:00,38.98,39.0,38.97,38.98,20191.0,36.7412,36.76,36.7318,36.7412,20191.0
2019-12-23 13:55:00,38.98,39.0,38.95,38.97,14823.0,36.7412,36.76,36.7129,36.7318,14823.0
2019-12-23 14:00:00,38.98,38.99,38.94,38.96,12527.0,36.7412,36.7506,36.7035,36.7223,12527.0
2019-12-23 14:05:00,38.95,39.0,38.93,38.99,8375.0,36.7129,36.76,36.6941,36.7506,8375.0
2019-12-23 14:10:00,38.99,39.02,38.98,39.0,8984.0,36.7506,36.7789,36.7412,36.76,8984.0
2019-12-23 14:15:00,39.01,39.01,38.97,38.98,12536.0,36.7695,36.7695,36.7318,36.7412,12536.0
2019-12-23 14:20:00,38.97,38.99,38.95,38.98,14232.0,36.7318,36.7506,36.7129,36.7412,14232.0
2019-12-23 14:25:00,38.98,39.03,38.96,39.02,16789.0,36.7412,36.7883,36.7223,36.7789,16789.0
2019-12-23 14:30:00,39.0,39.04,38.99,39.02,56324.0,36.76,36.7977,36.7506,36.7789,56324.0
2019-12-23 14:35:00,39.02,39.02,38.98,39.01,15726.0,36.7789,36.7789,36.7412,36.7695,15726.0
2019-12-23 14:40:00,39.01,39.05,38.99,39.05,25476.0,36.7695,36.8072,36.7506,36.8072,25476.0
2019-12-23 14:45:00,39.05,39.05,38.99,39.0,9976.0,36.8072,36.8072,36.7506,36.76,9976.0
2019-12-23 14:50:00,39.0,39.04,38.99,39.04,32660.0,36.76,36.7977,36.7506,36.7977,32660.0
2019-12-23 14:55:00,39.05,39.09,39.04,39.08,10591.0,36.8072,36.8449,36.7977,36.8355,10591.0
2019-12-23 15:00:00,39.07,39.08,39.03,39.04,10489.0,36.826,36.8355,36.7883,36.7977,10489.0
2019-12-23 15:05:00,39.04,39.05,39.02,39.02,13624.0,36.7977,36.8072,36.7789,36.7789,13624.0
2019-12-23 15:10:00,39.02,39.04,39.0,39.02,21349.0,36.7789,36.7977,36.76,36.7789,21349.0
2019-12-23 15:15:00,39.02,39.03,39.01,39.02,15329.0,36.7789,36.7883,36.7695,36.7789,15329.0
2019-12-23 15:20:00,39.02,39.07,38.99,39.03,26924.0,36.7789,36.826,36.7506,36.7883,26924.0
2019-12-23 15:25:00,39.03,39.07,39.0,39.02,36299.0,36.7883,36.826,36.76,36.7789,36299.0
2019-12-23 15:30:00,39.02,39.05,38.99,39.01,52726.0,36.7789,36.8072,36.7506,36.7695,52726.0
2019-12-23 15:35:00,39.01,39.01,38.93,38.93,22306.0,36.7695,36.7695,36.6941,36.6941,22306.0
2019-12-23 15:40:00,38.94,38.96,38.9,38.93,24272.0,36.7035,36.7223,36.6658,36.6941,24272.0
2019-12-23 15:45:00,38.92,38.93,38.89,38.93,39146.0,36.6846,36.6941,36.6564,36.6941,39146.0
2019-12-23 15:50:00,38.93,38.95,38.92,38.94,53751.0,36.6941,36.7129,36.6846,36.7035,53751.0
2019-12-23 15:55:00,38.95,38.95,38.88,38.9,131156.0,36.7129,36.7129,36.6469,36.6658,131156.0
2019-12-24 09:30:00,39.0,39.07,38.95,39.06,16865.0,36.76,36.826,36.7129,36.8166,16865.0
2019-12-24 09:35:00,39.05,39.08,39.01,39.05,19089.0,36.8072,36.8355,36.7695,36.8072,19089.0
2019-12-24 09:40:00,39.05,39.11,38.97,39.0,17828.0,36.8072,36.8637,36.7318,36.76,17828.0
2019-12-24 09:45:00,38.98,39.05,38.98,39.0,14502.0,36.7412,36.8072,36.7412,36.76,14502.0
2019-12-24 09:50:00,39.02,39.04,38.99,39.04,19135.0,36.7789,36.7977,36.7506,36.7977,19135.0
2019-12-24 09:55:00,39.04,39.04,38.97,38.97,23370.0,36.7977,36.7977,36.7318,36.7318,23370.0
2019-12-24 10:00:00,38.97,39.04,38.97,39.0,19167.0,36.7318,36.7977,36.7318,36.76,19167.0
2019-12-24 10:05:00,39.0,39.02,38.97,39.01,35590.0,36.76,36.7789,36.7318,36.7695,35590.0
2019-12-24 10:10:00,39.01,39.05,38.97,38.98,76559.0,36.7695,36.8072,36.7318,36.7412,76559.0
2019-12-24 10:15:00,39.0,39.07,38.99,39.06,26417.0,36.76,36.826,36.7506,36.8166,26417.0
2019-12-24 10:20:00,39.07,39.21,39.06,39.21,13330.0,36.826,36.958,36.8166,36.958,13330.0
2019-12-24 10:25:00,39.2,39.2,39.17,39.18,14462.0,36.9486,36.9486,36.9203,36.9297,14462.0
2019-12-24 10:30:00,39.18,39.22,39.17,39.2,69601.0,36.9297,36.9674,36.9203,36.9486,69601.0
2019-12-24 10:35:00,39.2,39.24,39.16,39.16,135191.0,36.9486,36.9863,36.9109,36.9109,135191.0
2019-12-24 10:40:00,39.16,39.19,39.12,39.18,23492.0,36.9109,36.9391,36.8732,36.9297,23492.0
2019-12-24 10:45:00,39.19,39.28,39.18,39.25,41462.0,36.9391,37.024,36.9297,36.9957,41462.0
2019-12-24 10:50:00,39.26,39.28,39.17,39.17,24123.0,37.0051,37.024,36.9203,36.9203,24123.0
2019-12-24 10:55:00,39.17,39.17,39.07,39.08,18903.0,36.9203,36.9203,36.826,36.8355,18903.0
2019-12-24 11:00:00,39.09,39.13,39.08,39.12,31322.0,36.8449,36.8826,36.8355,36.8732,31322.0
2019-12-24 11:05:00,39.12,39.15,39.07,39.07,33733.0,36.8732,36.9014,36.826,36.826,33733.0
2019-12-24 11:10:00,39.07,39.14,39.04,39.13,11764.0,36.826,36.892,36.7977,36.8826,11764.0
2019-12-24 11:15:00,39.13,39.16,39.1,39.11,12016.0,36.8826,36.9109,36.8543,36.8637,12016.0
2019-12-24 11:20:00,39.12,39.15,39.12,39.14,6570.0,36.8732,36.9014,36.8732,36.892,6570.0
2019-12-24 11:25:00,39.14,39.18,39.13,39.17,10634.0,36.892,36.9297,36.8826,36.9203,10634.0
2019-12-24 11:30:00,39.17,39.2,39.15,39.15,16404.0,36.9203,36.9486,36.9014,36.9014,16404.0
2019-12-24 11:35:00,39.15,39.17,39.12,39.16,6521.0,36.9014,36.9203,36.8732,36.9109,6521.0
2019-12-24 11:40:00,39.15,39.17,39.14,39.16,12492.0,36.9014,36.9203,36.892,36.9109,12492.0
2019-12-24 11:45:00,39.16,39.17,39.11,39.13,20586.0,36.9109,36.9203,36.8637,36.8826,20586.0
2019-12-24 11:50:00,39.14,39.17,39.12,39.15,8803.0,36.892,36.9203,36.8732,36.9014,8803.0
2019-12-24 11:55:00,39.15,39.17,39.13,39.15,9184.0,36.9014,36.9203,36.8826,36.9014,9184.0
2019-12-24 12:00:00,39.15,39.16,39.14,39.16,15887.0,36.9014,36.9109,36.892,36.9109,15887.0
2019-12-24 12:05:00,39.15,39.18,39.14,39.15,22724.0,36.9014,36.9297,36.892,36.9014,22724.0
2019-12-24 12:10:00,39.15,39.17,39.13,39.14,44130.0,36.9014,36.9203,36.8826,36.892,44130.0
2019-12-24 12:15:00,39.14,39.17,39.13,39.16,9618.0,36.892,36.9203,36.8826,36.9109,9618.0
2019-12-24 12:20:00,39.17,39.18,39.14,39.18,20633.0,36.9203,36.9297,36.892,36.9297,20633.0
2019-12-24 12:25:00,39.19,39.25,39.19,39.23,17579.0,36.9391,36.9957,36.9391,36.9768,17579.0
2019-12-24 12:30:00,39.23,39.25,39.19,39.19,29838.0,36.9768,36.9957,36.9391,36.9391,29838.0
2019-12-24 12:35:00,39.19,39.21,39.18,39.19,8330.0,36.9391,36.958,36.9297,36.9391,8330.0
2019-12-24 12:40:00,39.2,39.21,39.19,39.2,11789.0,36.9486,36.958,36.9391,36.9486,11789.0
2019-12-24 12:45:00,39.21,39.21,39.19,39.2,42195.0,36.958,36.958,36.9391,36.9486,42195.0
2019-12-24 12:50:00,39.2,39.21,39.19,39.21,22932.0,36.9486,36.958,36.9391,36.958,22932.0
2019-12-24 12:55:00,39.2,39.21,39.14,39.16,71427.0,36.9486,36.958,36.892,36.9109,71427.0
2019-12-26 09:30:00,39.21,39.28,39.02,39.25,62578.0,36.958,37.024,36.7789,36.9957,62578.0
2019-12-26 09:35:00,39.26,39.29,39.16,39.25,49110.0,37.0051,37.0334,36.9109,36.9957,49110.0
2019-12-26 09:40:00,39.25,39.28,39.22,39.25,21568.0,36.9957,37.024,36.9674,36.9957,21568.0
2019-12-26 09:45:00,39.25,39.26,39.2,39.22,7469.0,36.9957,37.0051,36.9486,36.9674,7469.0
2019-12-26 09:50:00,39.21,39.21,39.08,39.09,11503.0,36.958,36.958,36.8355,36.8449,11503.0
2019-12-26 09:55:00,39.09,39.14,39.06,39.07,7698.0,36.8449,36.892,36.8166,36.826,7698.0
2019-12-26 10:00:00,39.06,39.09,38.99,39.01,11543.0,36.8166,36.8449,36.7506,36.7695,11543.0
2019-12-26 10:05:00,39.01,39.05,38.99,39.02,8724.0,36.7695,36.8072,36.7506,36.7789,8724.0
2019-12-26 10:10:00,39.03,39.11,39.02,39.08,8841.0,36.7883,36.8637,36.7789,36.8355,8841.0
2019-12-26 10:15:00,39.08,39.12,38.99,39.04,50930.0,36.8355,36.8732,36.7506,36.7977,50930.0
2019-12-26 10:20:00,39.04,39.11,38.97,39.04,52925.0,36.7977,36.8637,36.7318,36.7977,52925.0
2019-12-26 10:25:00,39.04,39.04,38.99,39.0,16161.0,36.7977,36.7977,36.7506,36.76,16161.0
2019-12-26 10:30:00,39.0,39.02,38.95,39.02,25444.0,36.76,36.7789,36.7129,36.7789,25444.0
2019-12-26 10:35:00,39.02,39.02,38.97,39.0,21995.0,36.7789,36.7789,36.7318,36.76,21995.0
2019-12-26 10:40:00,39.0,39.05,38.99,39.02,27787.0,36.76,36.8072,36.7506,36.7789,27787.0
2019-12-26 10:45:00,39.02,39.08,39.01,39.07,16377.0,36.7789,36.8355,36.7695,36.826,16377.0
2019-12-26 10:50:00,39.07,39.12,39.06,39.11,16399.0,36.826,36.8732,36.8166,36.8637,16399.0
2019-12-26 10:55:00,39.1,39.1,39.06,39.09,39466.0,36.8543,36.8543,36.8166,36.8449,39466.0
2019-12-26 11:00:00,39.09,39.09,38.94,38.96,41720.0,36.8449,36.8449,36.7035,36.7223,41720.0
2019-12-26 11:05:00,38.96,39.02,38.94,38.97,19276.0,36.7223,36.7789,36.7035,36.7318,19276.0
2019-12-26 11:10:00,38.98,38.98,38.93,38.95,11235.0,36.7412,36.7412,36.6941,36.7129,11235.0
2019-12-26 11:15:00,38.94,38.99,38.93,38.99,9650.0,36.7035,36.7506,36.6941,36.7506,9650.0
2019-12-26 11:20:00,38.98,38.99,38.93,38.99,9119.0,36.7412,36.7506,36.6941,36.7506,9119.0
2019-12-26 11:25:00,39.0,39.02,38.97,38.98,10987.0,36.76,36.7789,36.7318,36.7412,10987.0
2019-12-26 11:30:00,38.99,39.0,38.92,38.93,11374.0,36.7506,36.76,36.6846,36.6941,11374.0
2019-12-26 11:35:00,38.93,38.96,38.92,38.95,13086.0,36.6941,36.7223,36.6846,36.7129,13086.0
2019-12-26 11:40:00,38.96,38.96,38.9,38.91,24625.0,36.7223,36.7223,36.6658,36.6752,24625.0
2019-12-26 11:45:00,38.92,38.94,38.85,38.85,15418.0,36.6846,36.7035,36.6187,36.6187,15418.0
2019-12-26 11:50:00,38.85,38.87,38.83,38.86,16760.0,36.6187,36.6375,36.5998,36.6281,16760.0
2019-12-26 11:55:00,38.87,38.87,38.84,38.86,12204.0,36.6375,36.6375,36.6092,36.6281,12204.0
2019-12-26 12:00:00,38.87,38.87,38.77,38.77,16016.0,36.6375,36.6375,36.5433,36.5433,16016.0
2019-12-26 12:05:00,38.78,38.81,38.77,38.77,13624.0,36.5527,36.581,36.5433,36.5433,13624.0
2019-12-26 12:10:00,38.78,38.78,38.73,38.75,17042.0,36.5527,36.5527,36.5056,36.5244,17042.0
2019-12-26 12:15:00,38.75,38.78,38.73,38.78,9896.0,36.5244,36.5527,36.5056,36.5527,9896.0
2019-12-26 12:20:00,38.79,38.79,38.76,38.78,12239.0,36.5621,36.5621,36.5338,36.5527,12239.0
2019-12-26 12:25:00,38.77,38.78,38.74,38.75,12833.0,36.5433,36.5527,36.515,36.5244,12833.0
2019-12-26 12:30:00,38.76,38.8,38.74,38.79,9483.0,36.5338,36.5715,36.515,36.5621,9483.0
2019-12-26 12:35:00,38.79,38.81,38.76,38.81,11208.0,36.5621,36.581,36.5338,36.581,11208.0
2019-12-26 12:40:00,38.8,38.82,38.8,38.82,5208.0,36.5715,36.5904,36.5715,36.5904,5208.0
2019-12-26 12:45:00,38.81,38.82,38.79,38.81,10606.0,36.581,36.5904,36.5621,36.581,10606.0
2019-12-26 12:50:00,38.8,38.82,38.79,38.82,4523.0,36.5715,36.5904,36.5621,36.5904,4523.0
2019-12-26 12:55:00,38.81,38.84,38.8,38.84,9745.0,36.581,36.6092,36.5715,36.6092,9745.0
2019-12-26 13:00:00,38.84,38.86,38.83,38.85,6876.0,36.6092,36.6281,36.5998,36.6187,6876.0
2019-12-26 13:05:00,38.86,38.87,38.83,38.84,13300.0,36.6281,36.6375,36.5998,36.6092,13300.0
2019-12-26 13:10:00,38.84,38.86,38.83,38.86,8326.0,36.6092,36.6281,36.5998,36.6281,8326.0
2019-12-26 13:15:00,38.86,38.92,38.85,38.91,9220.0,36.6281,36.6846,36.6187,36.6752,9220.0
2019-12-26 13:20:00,38.91,38.93,38.9,38.93,5780.0,36.6752,36.6941,36.6658,36.6941,5780.0
2019-12-26 13:25:00,38.91,38.93,38.9,38.91,21201.0,36.6752,36.6941,36.6658,36.6752,21201.0
2019-12-26 13:30:00,38.91,38.91,38.87,38.89,11322.0,36.6752,36.6752,36.6375,36.6564,11322.0
2019-12-26 13:35:00,38.9,38.93,38.89,38.91,8976.0,36.6658,36.6941,36.6564,36.6752,8976.0
2019-12-26 13:40:00,38.91,38.92,38.89,38.9,6800.0,36.6752,36.6846,36.6564,36.6658,6800.0
2019-12-26 13:45:00,38.9,38.91,38.89,38.9,5282.0,36.6658,36.6752,36.6564,36.6658,5282.0
2019-12-26 13:50:00,38.9,38.91,38.88,38.89,16045.0,36.6658,36.6752,36.6469,36.6564,16045.0
2019-12-26 13:55:00,38.89,38.89,38.84,38.85,18619.0,36.6564,36.6564,36.6092,36.6187,18619.0
2019-12-26 14:00:00,38.85,38.92,38.84,38.88,24716.0,36.6187,36.6846,36.6092,36.6469,24716.0
2019-12-26 14:05:00,38.89,38.89,38.85,38.86,10504.0,36.6564,36.6564,36.6187,36.6281,10504.0
2019-12-26 14:10:00,38.85,38.88,38.84,38.86,9857.0,36.6187,36.6469,36.6092,36.6281,9857.0
2019-12-26 14:15:00,38.87,38.87,38.83,38.84,9003.0,36.6375,36.6375,36.5998,36.6092,9003.0
2019-12-26 14:20:00,38.84,38.88,38.83,38.88,12158.0,36.6092,36.6469,36.5998,36.6469,12158.0
2019-12-26 14:25:00,38.88,38.92,38.87,38.92,10043.0,36.6469,36.6846,36.6375,36.6846,10043.0
2019-12-26 14:30:00,38.92,38.95,38.91,38.95,8725.0,36.6846,36.7129,36.6752,36.7129,8725.0
2019-12-26 14:35:00,38.94,38.94,38.91,38.92,11208.0,36.7035,36.7035,36.6752,36.6846,11208.0
2019-12-26 14:40:00,38.92,38.93,38.9,38.93,9343.0,36.6846,36.6941,36.6658,36.6941,9343.0
2019-12-26 14:45:00,38.92,38.95,38.91,38.94,5970.0,36.6846,36.7129,36.6752,36.7035,5970.0
2019-12-26 14:50:00,38.94,38.95,38.93,38.94,5500.0,36.7035,36.7129,36.6941,36.7035,5500.0
2019-12-26 14:55:00,38.93,38.94,38.93,38.93,3789.0,36.6941,36.7035,36.6941,36.6941,3789.0
2019-12-26 15:00:00,38.95,38.96,38.92,38.93,9318.0,36.7129,36.7223,36.6846,36.6941,9318.0
2019-12-26 15:05:00,38.93,38.93,38.89,38.9,11975.0,36.6941,36.6941,36.6564,36.6658,11975.0
2019-12-26 15:10:00,38.89,38.9,38.86,38.86,7607.0,36.6564,36.6658,36.6281,36.6281,7607.0
2019-12-26 15:15:00,38.87,38.9,38.86,38.89,17240.0,36.6375,36.6658,36.6281,36.6564,17240.0
2019-12-26 15:20:00,38.89,38.9,38.88,38.88,15146.0,36.6564,36.6658,36.6469,36.6469,15146.0
2019-12-26 15:25:00,38.89,38.9,38.88,38.89,9173.0,36.6564,36.6658,36.6469,36.6564,9173.0
2019-12-26 15:30:00,38.89,38.9,38.87,38.89,15767.0,36.6564,36.6658,36.6375,36.6564,15767.0
2019-12-26 15:35:00,38.88,38.9,38.88,38.89,10747.0,36.6469,36.6658,36.6469,36.6564,10747.0
2019-12-26 15:40:00,38.89,38.92,38.88,38.91,20947.0,36.6564,36.6846,36.6469,36.6752,20947.0
2019-12-26 15:45:00,38.91,38.96,38.9,38.9,45340.0,36.6752,36.7223,36.6658,36.6658,45340.0
2019-12-26 15:50:00,38.9,38.93,38.9,38.93,35281.0,36.6658,36.6941,36.6658,36.6941,35281.0
2019-12-26 15:55:00,38.92,39.0,38.92,38.96,198446.0,36.6846,36.76,36.6846,36.7223,198446.0
2019-12-27 09:30:00,39.13,39.13,38.86,38.86,65826.0,36.8826,36.8826,36.6281,36.6281,65826.0
2019-12-27 09:35:00,38.87,38.97,38.83,38.96,86733.0,36.6375,36.7318,36.5998,36.7223,86733.0
2019-12-27 09:40:00,38.96,38.97,38.87,38.88,17412.0,36.7223,36.7318,36.6375,36.6469,17412.0
2019-12-27 09:45:00,38.88,38.91,38.82,38.82,14330.0,36.6469,36.6752,36.5904,36.5904,14330.0
2019-12-27 09:50:00,38.83,38.92,38.8,38.85,13048.0,36.5998,36.6846,36.5715,36.6187,13048.0
2019-12-27 09:55:00,38.84,38.84,38.79,38.81,13846.0,36.6092,36.6092,36.5621,36.581,13846.0
2019-12-27 10:00:00,38.8,38.82,38.71,38.71,20087.0,36.5715,36.5904,36.4867,36.4867,20087.0
2019-12-27 10:05:00,38.74,38.85,38.73,38.84,14530.0,36.515,36.6187,36.5056,36.6092,14530.0
2019-12-27 10:10:00,38.84,38.87,38.78,38.79,17565.0,36.6092,36.6375,36.5527,36.5621,17565.0
2019-12-27 10:15:00,38.79,38.83,38.78,38.78,22115.0,36.5621,36.5998,36.5527,36.5527,22115.0
2019-12-27 10:20:00,38.78,38.82,38.76,38.82,16308.0,36.5527,36.5904,36.5338,36.5904,16308.0
2019-12-27 10:25:00,38.82,38.83,38.8,38.81,7871.0,36.5904,36.5998,36.5715,36.581,7871.0
2019-12-27 10:30:00,38.8,38.8,38.71,38.76,19704.0,36.5715,36.5715,36.4867,36.5338,19704.0
2019-12-27 10:35:00,38.77,38.78,38.74,38.75,11905.0,36.5433,36.5527,36.515,36.5244,11905.0
2019-12-27 10:40:00,38.75,38.77,38.67,38.76,32235.0,36.5244,36.5433,36.449,36.5338,32235.0
2019-12-27 10:45:00,38.77,38.79,38.74,38.76,11136.0,36.5433,36.5621,36.515,36.5338,11136.0
2019-12-27 10:50:00,38.75,38.75,38.72,38.73,6121.0,36.5244,36.5244,36.4961,36.5056,6121.0
2019-12-27 10:55:00,38.73,38.75,38.72,38.73,21192.0,36.5056,36.5244,36.4961,36.5056,21192.0
2019-12-27 11:00:00,38.73,38.78,38.72,38.77,17511.0,36.5056,36.5527,36.4961,36.5433,17511.0
2019-12-27 11:05:00,38.77,38.77,38.73,38.75,14378.0,36.5433,36.5433,36.5056,36.5244,14378.0
2019-12-27 11:10:00,38.74,38.76,38.72,38.74,13990.0,36.515,36.5338,36.4961,36.515,13990.0
2019-12-27 11:15:00,38.73,38.74,38.71,38.73,7834.0,36.5056,36.515,36.4867,36.5056,7834.0
2019-12-27 11:20:00,38.74,38.83,38.73,38.82,18717.0,36.515,36.5998,36.5056,36.5904,18717.0
2019-12-27 11:25:00,38.83,38.86,38.82,38.84,20905.0,36.5998,36.6281,36.5904,36.6092,20905.0
2019-12-27 11:30:00,38.84,38.84,38.81,38.82,23380.0,36.6092,36.6092,36.581,36.5904,23380.0
2019-12-27 11:35:00,38.83,38.84,38.79,38.84,15771.0,36.5998,36.6092,36.5621,36.6092,15771.0
2019-12-27 11:40:00,38.83,38.84,38.82,38.82,11307.0,36.5998,36.6092,36.5904,36.5904,11307.0
2019-12-27 11:45:00,38.84,38.87,38.83,38.84,5591.0,36.6092,36.6375,36.5998,36.6092,5591.0
2019-12-27 11:50:00,38.84,38.85,38.83,38.83,18842.0,36.6092,36.6187,36.5998,36.5998,18842.0
2019-12-27 11:55:00,38.84,38.84,38.79,38.8,16518.0,36.6092,36.6092,36.5621,36.5715,16518.0
2019-12-27 12:00:00,38.8,38.81,38.76,38.77,28987.0,36.5715,36.581,36.5338,36.5433,28987.0
2019-12-27 12:05:00,38.78,38.79,38.78,38.78,3968.0,36.5527,36.5621,36.5527,36.5527,3968.0
2019-12-27 12:10:00,38.79,38.8,38.77,38.77,11559.0,36.5621,36.5715,36.5433,36.5433,11559.0
2019-12-27 12:15:00,38.77,38.78,38.77,38.78,7861.0,36.5433,36.5527,36.5433,36.5527,7861.0
2019-12-27 12:20:00,38.77,38.84,38.77,38.83,12139.0,36.5433,36.6092,36.5433,36.5998,12139.0
2019-12-27 12:25:00,38.84,38.85,38.83,38.84,7280.0,36.6092,36.6187,36.5998,36.6092,7280.0
2019-12-27 12:30:00,38.84,38.85,38.81,38.82,9570.0,36.6092,36.6187,36.581,36.5904,9570.0
2019-12-27 12:35:00,38.82,38.86,38.8,38.86,10915.0,36.5904,36.6281,36.5715,36.6281,10915.0
2019-12-27 12:40:00,38.85,38.87,38.85,38.87,4400.0,36.6187,36.6375,36.6187,36.6375,4400.0
2019-12-27 12:45:00,38.87,38.87,38.85,38.86,3700.0,36.6375,36.6375,36.6187,36.6281,3700.0
2019-12-27 12:50:00,38.86,38.86,38.83,38.83,5806.0,36.6281,36.6281,36.5998,36.5998,5806.0
2019-12-27 12:55:00,38.84,38.84,38.81,38.82,4412.0,36.6092,36.6092,36.581,36.5904,4412.0
2019-12-27 13:00:00,38.82,38.82,38.77,38.81,19652.0,36.5904,36.5904,36.5433,36.581,19652.0
2019-12-27 13:05:00,38.81,38.84,38.8,38.84,8703.0,36.581,36.6092,36.5715,36.6092,8703.0
2019-12-27 13:10:00,38.83,38.86,38.82,38.85,6083.0,36.5998,36.6281,36.5904,36.6187,6083.0
2019-12-27 13:15:00,38.85,38.87,38.83,38.87,12867.0,36.6187,36.6375,36.5998,36.6375,12867.0
2019-12-27 13:20:00,38.87,38.89,38.86,38.88,9975.0,36.6375,36.6564,36.6281,36.6469,9975.0
2019-12-27 13:25:00,38.87,38.89,38.86,38.87,8615.0,36.6375,36.6564,36.6281,36.6375,8615.0
2019-12-27 13:30:00,38.88,38.9,38.87,38.88,6952.0,36.6469,36.6658,36.6375,36.6469,6952.0
2019-12-27 13:35:00,38.88,38.88,38.82,38.84,18779.0,36.6469,36.6469,36.5904,36.6092,18779.0
2019-12-27 13:40:00,38.84,38.84,38.83,38.84,5612.0,36.6092,36.6092,36.5998,36.6092,5612.0
2019-12-27 13:45:00,38.84,38.85,38.83,38.84,3900.0,36.6092,36.6187,36.5998,36.6092,3900.0
2019-12-27 13:50:00,38.83,38.84,38.8,38.83,26902.0,36.5998,36.6092,36.5715,36.5998,26902.0
2019-12-27 13:55:00,38.83,38.91,38.82,38.91,12334.0,36.5998,36.6752,36.5904,36.6752,12334.0
2019-12-27 14:00:00,38.91,38.92,38.86,38.87,13070.0,36.6752,36.6846,36.6281,36.6375,13070.0
2019-12-27 14:05:00,38.87,38.88,38.86,38.86,10059.0,36.6375,36.6469,36.6281,36.6281,10059.0
2019-12-27 14:10:00,38.87,38.89,38.86,38.89,9933.0,36.6375,36.6564,36.6281,36.6564,9933.0
2019-12-27 14:15:00,38.89,38.89,38.87,38.87,3807.0,36.6564,36.6564,36.6375,36.6375,3807.0
2019-12-27 14:20:00,38.87,38.87,38.86,38.87,5213.0,36.6375,36.6375,36.6281,36.6375,5213.0
2019-12-27 14:25:00,38.86,38.87,38.83,38.84,15317.0,36.6281,36.6375,36.5998,36.6092,15317.0
2019-12-27 14:30:00,38.83,38.91,38.82,38.9,18348.0,36.5998,36.6752,36.5904,36.6658,18348.0
2019-12-27 14:35:00,38.9,38.9,38.88,38.88,4915.0,36.6658,36.6658,36.6469,36.6469,4915.0
2019-12-27 14:40:00,38.89,38.9,38.86,38.87,11676.0,36.6564,36.6658,36.6281,36.6375,11676.0
2019-12-27 14:45:00,38.87,38.97,38.86,38.96,17430.0,36.6375,36.7318,36.6281,36.7223,17430.0
2019-12-27 14:50:00,38.97,38.97,38.94,38.97,8805.0,36.7318,36.7318,36.7035,36.7318,8805.0
2019-12-27 14:55:00,38.97,38.99,38.93,38.94,18843.0,36.7318,36.7506,36.6941,36.7035,18843.0
2019-12-27 15:00:00,38.96,38.96,38.91,38.92,10032.0,36.7223,36.7223,36.6752,36.6846,10032.0
2019-12-27 15:05:00,38.91,38.94,38.9,38.91,16362.0,36.6752,36.7035,36.6658,36.6752,16362.0
2019-12-27 15:10:00,38.93,38.94,38.91,38.91,11447.0,36.6941,36.7035,36.6752,36.6752,11447.0
2019-12-27 15:15:00,38.91,38.92,38.9,38.9,12542.0,36.6752,36.6846,36.6658,36.6658,12542.0
2019-12-27 15:20:00,38.91,38.91,38.86,38.88,17773.0,36.6752,36.6752,36.6281,36.6469,17773.0
2019-12-27 15:25:00,38.88,38.89,38.84,38.86,16504.0,36.6469,36.6564,36.6092,36.6281,16504.0
2019-12-27 15:30:00,38.85,38.86,38.8,38.8,16231.0,36.6187,36.6281,36.5715,36.5715,16231.0
2019-12-27 15:35:00,38.8,38.86,38.8,38.86,28115.0,36.5715,36.6281,36.5715,36.6281,28115.0
2019-12-27 15:40:00,38.86,38.91,38.85,38.87,18373.0,36.6281,36.6752,36.6187,36.6375,18373.0
2019-12-27 15:45:00,38.87,38.88,38.81,38.83,37846.0,36.6375,36.6469,36.581,36.5998,37846.0
2019-12-27 15:50:00,38.83,38.84,38.79,38.84,55042.0,36.5998,36.6092,36.5621,36.6092,55042.0
2019-12-27 15:55:00,38.84,38.85,38.78,38.79,167596.0,36.6092,36.6187,36.5527,36.5621,167596.0
2019-12-30 09:30:00,38.7,38.8,38.54,38.65,37855.0,36.4773,36.5715,36.3265,36.4301,37855.0
2019-12-30 09:35:00,38.65,38.79,38.59,38.75,74158.0,36.4301,36.5621,36.3736,36.5244,74158.0
2019-12-30 09:40:00,38.76,38.76,38.67,38.71,65784.0,36.5338,36.5338,36.449,36.4867,65784.0
2019-12-30 09:45:00,38.7,38.8,38.68,38.79,14530.0,36.4773,36.5715,36.4584,36.5621,14530.0
2019-12-30 09:50:00,38.78,38.79,38.66,38.68,19795.0,36.5527,36.5621,36.4396,36.4584,19795.0
2019-12-30 09:55:00,38.68,38.68,38.61,38.62,15439.0,36.4584,36.4584,36.3924,36.4019,15439.0
2019-12-30 10:00:00,38.61,38.63,38.49,38.49,21967.0,36.3924,36.4113,36.2793,36.2793,21967.0
2019-12-30 10:05:00,38.5,38.61,38.5,38.6,16245.0,36.2888,36.3924,36.2888,36.383,16245.0
2019-12-30 10:10:00,38.59,38.6,38.52,38.52,21706.0,36.3736,36.383,36.3076,36.3076,21706.0
2019-12-30 10:15:00,38.51,38.54,38.49,38.5,12258.0,36.2982,36.3265,36.2793,36.2888,12258.0
2019-12-30 10:20:00,38.5,38.5,38.4,38.43,18119.0,36.2888,36.2888,36.1945,36.2228,18119.0
2019-12-30 10:25:00,38.42,38.51,38.41,38.5,15500.0,36.2134,36.2982,36.2039,36.2888,15500.0
2019-12-30 10:30:00,38.51,38.55,38.49,38.49,15312.0,36.2982,36.3359,36.2793,36.2793,15312.0
2019-12-30 10:35:00,38.49,38.55,38.48,38.55,15508.0,36.2793,36.3359,36.2699,36.3359,15508.0
2019-12-30 10:40:00,38.55,38.55,38.51,38.52,18759.0,36.3359,36.3359,36.2982,36.3076,18759.0
2019-12-30 10:45:00,38.52,38.6,38.48,38.56,17187.0,36.3076,36.383,36.2699,36.3453,17187.0
2019-12-30 10:50:00,38.55,38.55,38.49,38.5,12486.0,36.3359,36.3359,36.2793,36.2888,12486.0
2019-12-30 10:55:00,38.51,38.59,38.5,38.59,11544.0,36.2982,36.3736,36.2888,36.3736,11544.0
2019-12-30 11:00:00,38.6,38.6,38.52,38.53,16166.0,36.383,36.383,36.3076,36.317,16166.0
2019-12-30 11:05:00,38.52,38.54,38.5,38.53,9558.0,36.3076,36.3265,36.2888,36.317,9558.0
2019-12-30 11:10:00,38.53,38.57,38.52,38.57,10256.0,36.317,36.3547,36.3076,36.3547,10256.0
2019-12-30 11:15:00,38.57,38.57,38.51,38.55,11959.0,36.3547,36.3547,36.2982,36.3359,11959.0
2019-12-30 11:20:00,38.55,38.56,38.52,38.55,10446.0,36.3359,36.3453,36.3076,36.3359,10446.0
2019-12-30 11:25:00,38.55,38.58,38.55,38.58,5775.0,36.3359,36.3642,36.3359,36.3642,5775.0
2019-12-30 11:30:00,38.58,38.65,38.58,38.63,13551.0,36.3642,36.4301,36.3642,36.4113,13551.0
2019-12-30 11:35:00,38.63,38.64,38.6,38.62,7973.0,36.4113,36.4207,36.383,36.4019,7973.0
2019-12-30 11:40:00,38.61,38.64,38.6,38.62,8465.0,36.3924,36.4207,36.383,36.4019,8465.0
2019-12-30 11:45:00,38.62,38.63,38.61,38.63,8306.0,36.4019,36.4113,36.3924,36.4113,8306.0
2019-12-30 11:50:00,38.63,38.71,38.62,38.71,19947.0,36.4113,36.4867,36.4019,36.4867,19947.0
2019-12-30 11:55:00,38.72,38.72,38.66,38.66,11576.0,36.4961,36.4961,36.4396,36.4396,11576.0
2019-12-30 12:00:00,38.66,38.67,38.63,38.65,6421.0,36.4396,36.449,36.4113,36.4301,6421.0
2019-12-30 12:05:00,38.66,38.69,38.64,38.65,7528.0,36.4396,36.4679,36.4207,36.4301,7528.0
2019-12-30 12:10:00,38.65,38.72,38.65,38.72,5881.0,36.4301,36.4961,36.4301,36.4961,5881.0
2019-12-30 12:15:00,38.72,38.76,38.72,38.73,8034.0,36.4961,36.5338,36.4961,36.5056,8034.0
2019-12-30 12:20:00,38.73,38.74,38.72,38.73,3696.0,36.5056,36.515,36.4961,36.5056,3696.0
2019-12-30 12:25:00,38.73,38.73,38.69,38.7,11207.0,36.5056,36.5056,36.4679,36.4773,11207.0
2019-12-30 12:30:00,38.7,38.71,38.64,38.68,9796.0,36.4773,36.4867,36.4207,36.4584,9796.0
2019-12-30 12:35:00,38.68,38.71,38.64,38.71,7735.0,36.4584,36.4867,36.4207,36.4867,7735.0
2019-12-30 12:40:00,38.71,38.72,38.69,38.71,5191.0,36.4867,36.4961,36.4679,36.4867,5191.0
2019-12-30 12:45:00,38.72,38.81,38.71,38.8,9271.0,36.4961,36.581,36.4867,36.5715,9271.0
2019-12-30 12:50:00,38.79,38.81,38.77,38.78,5529.0,36.5621,36.581,36.5433,36.5527,5529.0
2019-12-30 12:55:00,38.78,38.79,38.74,38.75,8896.0,36.5527,36.5621,36.515,36.5244,8896.0
2019-12-30 13:00:00,38.74,38.76,38.72,38.73,9934.0,36.515,36.5338,36.4961,36.5056,9934.0
2019-12-30 13:05:00,38.73,38.74,38.71,38.73,6829.0,36.5056,36.515,36.4867,36.5056,6829.0
2019-12-30 13:10:00,38.72,38.78,38.72,38.77,8245.0,36.4961,36.5527,36.4961,36.5433,8245.0
2019-12-30 13:15:00,38.78,38.8,38.76,38.76,7810.0,36.5527,36.5715,36.5338,36.5338,7810.0
2019-12-30 13:20:00,38.77,38.83,38.77,38.8,7588.0,36.5433,36.5998,36.5433,36.5715,7588.0
2019-12-30 13:25:00,38.8,38.81,38.76,38.76,9728.0,36.5715,36.581,36.5338,36.5338,9728.0
2019-12-30 13:30:00,38.76,38.78,38.76,38.78,3595.0,36.5338,36.5527,36.5338,36.5527,3595.0
2019-12-30 13:35:00,38.77,38.78,38.74,38.78,8303.0,36.5433,36.5527,36.515,36.5527,8303.0
2019-12-30 13:40:00,38.78,38.78,38.76,38.77,5122.0,36.5527,36.5527,36.5338,36.5433,5122.0
2019-12-30 13:45:00,38.78,38.8,38.75,38.76,6851.0,36.5527,36.5715,36.5244,36.5338,6851.0
2019-12-30 13:50:00,38.76,38.79,38.76,38.77,4703.0,36.5338,36.5621,36.5338,36.5433,4703.0
2019-12-30 13:55:00,38.77,38.78,38.76,38.77,4872.0,36.5433,36.5527,36.5338,36.5433,4872.0
2019-12-30 14:00:00,38.77,38.78,38.73,38.74,8657.0,36.5433,36.5527,36.5056,36.515,8657.0
2019-12-30 14:05:00,38.73,38.74,38.7,38.73,11632.0,36.5056,36.515,36.4773,36.5056,11632.0
2019-12-30 14:10:00,38.73,38.73,38.67,38.68,7342.0,36.5056,36.5056,36.449,36.4584,7342.0
2019-12-30 14:15:00,38.68,38.7,38.67,38.7,6353.0,36.4584,36.4773,36.449,36.4773,6353.0
2019-12-30 14:20:00,38.7,38.71,38.69,38.7,7041.0,36.4773,36.4867,36.4679,36.4773,7041.0
2019-12-30 14:25:00,38.69,38.7,38.67,38.7,9836.0,36.4679,36.4773,36.449,36.4773,9836.0
2019-12-30 14:30:00,38.69,38.7,38.69,38.7,3676.0,36.4679,36.4773,36.4679,36.4773,3676.0
2019-12-30 14:35:00,38.7,38.71,38.69,38.71,7843.0,36.4773,36.4867,36.4679,36.4867,7843.0
2019-12-30 14:40:00,38.71,38.75,38.7,38.75,16340.0,36.4867,36.5244,36.4773,36.5244,16340.0
2019-12-30 14:45:00,38.75,38.75,38.72,38.75,17119.0,36.5244,36.5244,36.4961,36.5244,17119.0
2019-12-30 14:50:00,38.75,38.78,38.74,38.76,8386.0,36.5244,36.5527,36.515,36.5338,8386.0
2019-12-30 14:55:00,38.76,38.8,38.76,38.77,8260.0,36.5338,36.5715,36.5338,36.5433,8260.0
2019-12-30 15:00:00,38.77,38.78,38.75,38.77,20448.0,36.5433,36.5527,36.5244,36.5433,20448.0
2019-12-30 15:05:00,38.78,38.83,38.78,38.83,19898.0,36.5527,36.5998,36.5527,36.5998,19898.0
2019-12-30 15:10:00,38.83,38.86,38.82,38.84,11842.0,36.5998,36.6281,36.5904,36.6092,11842.0
2019-12-30 15:15:00,38.84,38.85,38.83,38.84,8321.0,36.6092,36.6187,36.5998,36.6092,8321.0
2019-12-30 15:20:00,38.84,38.86,38.84,38.85,15006.0,36.6092,36.6281,36.6092,36.6187,15006.0
2019-12-30 15:25:00,38.86,38.86,38.82,38.82,12226.0,36.6281,36.6281,36.5904,36.5904,12226.0
2019-12-30 15:30:00,38.82,38.83,38.8,38.8,17589.0,36.5904,36.5998,36.5715,36.5715,17589.0
2019-12-30 15:35:00,38.8,38.84,38.78,38.8,27344.0,36.5715,36.6092,36.5527,36.5715,27344.0
2019-12-30 15:40:00,38.8,38.82,38.79,38.82,21037.0,36.5715,36.5904,36.5621,36.5904,21037.0
2019-12-30 15:45:00,38.82,38.82,38.8,38.81,22070.0,36.5904,36.5904,36.5715,36.581,22070.0
2019-12-30 15:50:00,38.8,38.82,38.79,38.8,58381.0,36.5715,36.5904,36.5621,36.5715,58381.0
2019-12-30 15:55:00,38.8,38.82,38.74,38.79,124270.0,36.5715,36.5904,36.515,36.5621,124270.0
2019-12-31 09:30:00,38.61,38.8,38.61,38.78,64194.0,36.3924,36.5715,36.3924,36.5527,64194.0
2019-12-31 09:35:00,38.78,38.89,38.75,38.88,75699.0,36.5527,36.6564,36.5244,36.6469,75699.0
2019-12-31 09:40:00,38.88,38.92,38.85,38.87,18135.0,36.6469,36.6846,36.6187,36.6375,18135.0
2019-12-31 09:45:00,38.87,38.93,38.87,38.88,7426.0,36.6375,36.6941,36.6375,36.6469,7426.0
2019-12-31 09:50:00,38.86,38.86,38.81,38.81,12122.0,36.6281,36.6281,36.581,36.581,12122.0
2019-12-31 09:55:00,38.81,38.93,38.8,38.93,11924.0,36.581,36.6941,36.5715,36.6941,11924.0
2019-12-31 10:00:00,38.9,38.94,38.85,38.9,10138.0,36.6658,36.7035,36.6187,36.6658,10138.0
2019-12-31 10:05:00,38.89,38.89,38.76,38.77,13079.0,36.6564,36.6564,36.5338,36.5433,13079.0
2019-12-31 10:10:00,38.77,38.84,38.77,38.81,4639.0,36.5433,36.6092,36.5433,36.581,4639.0
2019-12-31 10:15:00,38.83,38.9,38.83,38.89,21882.0,36.5998,36.6658,36.5998,36.6564,21882.0
2019-12-31 10:20:00,38.9,38.9,38.84,38.87,4737.0,36.6658,36.6658,36.6092,36.6375,4737.0
2019-12-31 10:25:00,38.86,38.86,38.78,38.79,22663.0,36.6281,36.6281,36.5527,36.5621,22663.0
2019-12-31 10:30:00,38.79,38.79,38.71,38.73,14704.0,36.5621,36.5621,36.4867,36.5056,14704.0
2019-12-31 10:35:00,38.72,38.76,38.72,38.73,9023.0,36.4961,36.5338,36.4961,36.5056,9023.0
2019-12-31 10:40:00,38.74,38.82,38.74,38.8,8965.0,36.515,36.5904,36.515,36.5715,8965.0
2019-12-31 10:45:00,38.79,38.84,38.77,38.84,5445.0,36.5621,36.6092,36.5433,36.6092,5445.0
2019-12-31 10:50:00,38.83,38.83,38.76,38.79,7110.0,36.5998,36.5998,36.5338,36.5621,7110.0
2019-12-31 10:55:00,38.78,38.79,38.74,38.75,7524.0,36.5527,36.5621,36.515,36.5244,7524.0
2019-12-31 11:00:00,38.76,38.77,38.75,38.77,5097.0,36.5338,36.5433,36.5244,36.5433,5097.0
2019-12-31 11:05:00,38.77,38.79,38.75,38.77,5091.0,36.5433,36.5621,36.5244,36.5433,5091.0
2019-12-31 11:10:00,38.76,38.76,38.69,38.71,5034.0,36.5338,36.5338,36.4679,36.4867,5034.0
2019-12-31 11:15:00,38.71,38.73,38.7,38.73,4657.0,36.4867,36.5056,36.4773,36.5056,4657.0
2019-12-31 11:20:00,38.74,38.78,38.72,38.72,13908.0,36.515,36.5527,36.4961,36.4961,13908.0
2019-12-31 11:25:00,38.72,38.75,38.71,38.75,7900.0,36.4961,36.5244,36.4867,36.5244,7900.0
2019-12-31 11:30:00,38.75,38.76,38.72,38.76,7879.0,36.5244,36.5338,36.4961,36.5338,7879.0
2019-12-31 11:35:00,38.77,38.79,38.76,38.78,5300.0,36.5433,36.5621,36.5338,36.5527,5300.0
2019-12-31 11:40:00,38.78,38.78,38.74,38.74,8910.0,36.5527,36.5527,36.515,36.515,8910.0
2019-12-31 11:45:00,38.75,38.76,38.69,38.69,10577.0,36.5244,36.5338,36.4679,36.4679,10577.0
2019-12-31 11:50:00,38.69,38.69,38.65,38.66,10705.0,36.4679,36.4679,36.4301,36.4396,10705.0
2019-12-31 11:55:00,38.66,38.68,38.65,38.67,7179.0,36.4396,36.4584,36.4301,36.449,7179.0
2019-12-31 12:00:00,38.67,38.69,38.65,38.68,8037.0,36.449,36.4679,36.4301,36.4584,8037.0
2019-12-31 12:05:00,38.69,38.69,38.66,38.66,4416.0,36.4679,36.4679,36.4396,36.4396,4416.0
2019-12-31 12:10:00,38.66,38.69,38.64,38.65,11390.0,36.4396,36.4679,36.4207,36.4301,11390.0
2019-12-31 12:15:00,38.65,38.66,38.63,38.63,7255.0,36.4301,36.4396,36.4113,36.4113,7255.0
2019-12-31 12:20:00,38.64,38.68,38.63,38.65,11162.0,36.4207,36.4584,36.4113,36.4301,11162.0
2019-12-31 12:25:00,38.65,38.69,38.65,38.68,6193.0,36.4301,36.4679,36.4301,36.4584,6193.0
2019-12-31 12:30:00,38.67,38.68,38.64,38.65,14844.0,36.449,36.4584,36.4207,36.4301,14844.0
2019-12-31 12:35:00,38.66,38.66,38.63,38.64,7336.0,36.4396,36.4396,36.4113,36.4207,7336.0
2019-12-31 12:40:00,38.64,38.66,38.62,38.64,8286.0,36.4207,36.4396,36.4019,36.4207,8286.0
2019-12-31 12:45:00,38.64,38.65,38.62,38.62,4905.0,36.4207,36.4301,36.4019,36.4019,4905.0
2019-12-31 12:50:00,38.62,38.67,38.62,38.66,5806.0,36.4019,36.449,36.4019,36.4396,5806.0
2019-12-31 12:55:00,38.66,38.68,38.65,38.66,4852.0,36.4396,36.4584,36.4301,36.4396,4852.0
2019-12-31 13:00:00,38.66,38.66,38.61,38.65,27476.0,36.4396,36.4396,36.3924,36.4301,27476.0
2019-12-31 13:05:00,38.66,38.66,38.62,38.63,3922.0,36.4396,36.4396,36.4019,36.4113,3922.0
2019-12-31 13:10:00,38.63,38.64,38.61,38.61,4030.0,36.4113,36.4207,36.3924,36.3924,4030.0
2019-12-31 13:15:00,38.62,38.62,38.6,38.61,7176.0,36.4019,36.4019,36.383,36.3924,7176.0
2019-12-31 13:20:00,38.6,38.61,38.58,38.59,16270.0,36.383,36.3924,36.3642,36.3736,16270.0
2019-12-31 13:25:00,38.59,38.62,38.58,38.62,5946.0,36.3736,36.4019,36.3642,36.4019,5946.0
2019-12-31 13:30:00,38.61,38.62,38.59,38.59,5021.0,36.3924,36.4019,36.3736,36.3736,5021.0
2019-12-31 13:35:00,38.59,38.62,38.59,38.62,4300.0,36.3736,36.4019,36.3736,36.4019,4300.0
2019-12-31 13:40:00,38.63,38.66,38.62,38.66,6713.0,36.4113,36.4396,36.4019,36.4396,6713.0
2019-12-31 13:45:00,38.66,38.71,38.65,38.69,18061.0,36.4396,36.4867,36.4301,36.4679,18061.0
2019-12-31 13:50:00,38.69,38.69,38.66,38.66,5601.0,36.4679,36.4679,36.4396,36.4396,5601.0
2019-12-31 13:55:00,38.66,38.69,38.66,38.69,5548.0,36.4396,36.4679,36.4396,36.4679,5548.0
2019-12-31 14:00:00,38.69,38.69,38.67,38.68,2500.0,36.4679,36.4679,36.449,36.4584,2500.0
2019-12-31 14:05:00,38.68,38.72,38.67,38.71,7345.0,36.4584,36.4961,36.449,36.4867,7345.0
2019-12-31 14:10:00,38.71,38.71,38.65,38.65,7501.0,36.4867,36.4867,36.4301,36.4301,7501.0
2019-12-31 14:15:00,38.66,38.7,38.65,38.7,4918.0,36.4396,36.4773,36.4301,36.4773,4918.0
2019-12-31 14:20:00,38.7,38.73,38.7,38.72,5368.0,36.4773,36.5056,36.4773,36.4961,5368.0
2019-12-31 14:25:00,38.73,38.78,38.73,38.77,4404.0,36.5056,36.5527,36.5056,36.5433,4404.0
2019-12-31 14:30:00,38.78,38.78,38.75,38.75,7981.0,36.5527,36.5527,36.5244,36.5244,7981.0
2019-12-31 14:35:00,38.76,38.79,38.75,38.79,6699.0,36.5338,36.5621,36.5244,36.5621,6699.0
2019-12-31 14:40:00,38.79,38.81,38.78,38.81,21548.0,36.5621,36.581,36.5527,36.581,21548.0
2019-12-31 14:45:00,38.81,38.82,38.8,38.82,14067.0,36.581,36.5904,36.5715,36.5904,14067.0
2019-12-31 14:50:00,38.82,38.83,38.79,38.83,46704.0,36.5904,36.5998,36.5621,36.5998,46704.0
2019-12-31 14:55:00,38.83,38.84,38.82,38.83,15722.0,36.5998,36.6092,36.5904,36.5998,15722.0
2019-12-31 15:00:00,38.83,38.84,38.81,38.83,39999.0,36.5998,36.6092,36.581,36.5998,39999.0
2019-12-31 15:05:00,38.83,38.85,38.83,38.84,11396.0,36.5998,36.6187,36.5998,36.6092,11396.0
2019-12-31 15:10:00,38.84,38.88,38.84,38.86,22725.0,36.6092,36.6469,36.6092,36.6281,22725.0
2019-12-31 15:15:00,38.86,38.87,38.81,38.82,16696.0,36.6281,36.6375,36.581,36.5904,16696.0
2019-12-31 15:20:00,38.83,38.83,38.78,38.79,10936.0,36.5998,36.5998,36.5527,36.5621,10936.0
2019-12-31 15:25:00,38.79,38.8,38.76,38.76,10174.0,36.5621,36.5715,36.5338,36.5338,10174.0
2019-12-31 15:30:00,38.77,38.79,38.75,38.79,17337.0,36.5433,36.5621,36.5244,36.5621,17337.0
2019-12-31 15:35:00,38.78,38.79,38.76,38.78,14688.0,36.5527,36.5621,36.5338,36.5527,14688.0
2019-12-31 15:40:00,38.79,38.8,38.78,38.79,14883.0,36.5621,36.5715,36.5527,36.5621,14883.0
2019-12-31 15:45:00,38.79,38.86,38.78,38.86,69287.0,36.5621,36.6281,36.5527,36.6281,69287.0
2019-12-31 15:50:00,38.85,38.85,38.77,38.8,62876.0,36.6187,36.6187,36.5433,36.5715,62876.0
2019-12-31 15:55:00,38.8,38.84,38.76,38.79,223928.0,36.5715,36.6092,36.5338,36.5621,223928.0
2020-01-02 09:30:00,38.87,38.96,38.84,38.87,46101.0,36.6375,36.7223,36.6092,36.6375,46101.0
2020-01-02 09:35:00,38.88,38.98,38.88,38.95,25623.0,36.6469,36.7412,36.6469,36.7129,25623.0
2020-01-02 09:40:00,38.94,38.97,38.85,38.96,23712.0,36.7035,36.7318,36.6187,36.7223,23712.0
2020-01-02 09:45:00,38.97,38.97,38.89,38.9,14407.0,36.7318,36.7318,36.6564,36.6658,14407.0
2020-01-02 09:50:00,38.9,38.93,38.85,38.9,8312.0,36.6658,36.6941,36.6187,36.6658,8312.0
2020-01-02 09:55:00,38.89,38.91,38.85,38.88,12226.0,36.6564,36.6752,36.6187,36.6469,12226.0
2020-01-02 10:00:00,38.89,38.94,38.89,38.93,16351.0,36.6564,36.7035,36.6564,36.6941,16351.0
2020-01-02 10:05:00,38.93,38.93,38.85,38.87,10935.0,36.6941,36.6941,36.6187,36.6375,10935.0
2020-01-02 10:10:00,38.89,38.91,38.87,38.87,15753.0,36.6564,36.6752,36.6375,36.6375,15753.0
2020-01-02 10:15:00,38.89,38.9,38.8,38.82,37802.0,36.6564,36.6658,36.5715,36.5904,37802.0
2020-01-02 10:20:00,38.82,38.87,38.81,38.87,13215.0,36.5904,36.6375,36.581,36.6375,13215.0
2020-01-02 10:25:00,38.87,38.88,38.83,38.84,11402.0,36.6375,36.6469,36.5998,36.6092,11402.0
2020-01-02 10:30:00,38.84,38.96,38.82,38.94,20281.0,36.6092,36.7223,36.5904,36.7035,20281.0
2020-01-02 10:35:00,38.95,38.95,38.87,38.91,22185.0,36.7129,36.7129,36.6375,36.6752,22185.0
2020-01-02 10:40:00,38.9,38.93,38.88,38.89,13117.0,36.6658,36.6941,36.6469,36.6564,13117.0
2020-01-02 10:45:00,38.89,38.9,38.77,38.8,23458.0,36.6564,36.6658,36.5433,36.5715,23458.0
2020-01-02 10:50:00,38.8,38.8,38.74,38.77,21196.0,36.5715,36.5715,36.515,36.5433,21196.0
2020-01-02 10:55:00,38.78,38.81,38.75,38.77,25839.0,36.5527,36.581,36.5244,36.5433,25839.0
2020-01-02 11:00:00,38.79,38.81,38.76,38.8,9532.0,36.5621,36.581,36.5338,36.5715,9532.0
2020-01-02 11:05:00,38.8,38.81,38.72,38.75,13579.0,36.5715,36.581,36.4961,36.5244,13579.0
2020-01-02 11:10:00,38.74,38.74,38.67,38.68,11113.0,36.515,36.515,36.449,36.4584,11113.0
2020-01-02 11:15:00,38.67,38.68,38.61,38.61,10758.0,36.449,36.4584,36.3924,36.3924,10758.0
2020-01-02 11:20:00,38.59,38.67,38.59,38.67,8682.0,36.3736,36.449,36.3736,36.449,8682.0
2020-01-02 11:25:00,38.66,38.66,38.59,38.61,5427.0,36.4396,36.4396,36.3736,36.3924,5427.0
2020-01-02 11:30:00,38.61,38.66,38.6,38.63,18111.0,36.3924,36.4396,36.383,36.4113,18111.0
2020-01-02 11:35:00,38.62,38.64,38.61,38.62,13442.0,36.4019,36.4207,36.3924,36.4019,13442.0
2020-01-02 11:40:00,38.62,38.67,38.62,38.66,8392.0,36.4019,36.449,36.4019,36.4396,8392.0
2020-01-02 11:45:00,38.66,38.71,38.66,38.7,7352.0,36.4396,36.4867,36.4396,36.4773,7352.0
2020-01-02 11:50:00,38.7,38.71,38.64,38.65,8880.0,36.4773,36.4867,36.4207,36.4301,8880.0
2020-01-02 11:55:00,38.65,38.65,38.61,38.63,8784.0,36.4301,36.4301,36.3924,36.4113,8784.0
2020-01-02 12:00:00,38.63,38.63,38.58,38.62,10433.0,36.4113,36.4113,36.3642,36.4019,10433.0
2020-01-02 12:05:00,38.62,38.62,38.58,38.6,10323.0,36.4019,36.4019,36.3642,36.383,10323.0
2020-01-02 12:10:00,38.6,38.62,38.57,38.57,11612.0,36.383,36.4019,36.3547,36.3547,11612.0
2020-01-02 12:15:00,38.58,38.59,38.55,38.57,10941.0,36.3642,36.3736,36.3359,36.3547,10941.0
2020-01-02 12:20:00,38.57,38.58,38.52,38.52,15897.0,36.3547,36.3642,36.3076,36.3076,15897.0
2020-01-02 12:25:00,38.53,38.54,38.49,38.49,14839.0,36.317,36.3265,36.2793,36.2793,14839.0
2020-01-02 12:30:00,38.5,38.5,38.46,38.49,8323.0,36.2888,36.2888,36.2511,36.2793,8323.0
2020-01-02 12:35:00,38.48,38.5,38.46,38.48,10544.0,36.2699,36.2888,36.2511,36.2699,10544.0
2020-01-02 12:40:00,38.49,38.5,38.46,38.48,15668.0,36.2793,36.2888,36.2511,36.2699,15668.0
2020-01-02 12:45:00,38.49,38.51,38.42,38.44,18497.0,36.2793,36.2982,36.2134,36.2322,18497.0
2020-01-02 12:50:00,38.44,38.52,38.42,38.5,30189.0,36.2322,36.3076,36.2134,36.2888,30189.0
2020-01-02 12:55:00,38.5,38.5,38.47,38.5,7487.0,36.2888,36.2888,36.2605,36.2888,7487.0
2020-01-02 13:00:00,38.5,38.53,38.49,38.51,9356.0,36.2888,36.317,36.2793,36.2982,9356.0
2020-01-02 13:05:00,38.52,38.53,38.47,38.49,10998.0,36.3076,36.317,36.2605,36.2793,10998.0
2020-01-02 13:10:00,38.5,38.51,38.49,38.51,13236.0,36.2888,36.2982,36.2793,36.2982,13236.0
2020-01-02 13:15:00,38.51,38.52,38.47,38.51,27484.0,36.2982,36.3076,36.2605,36.2982,27484.0
2020-01-02 13:20:00,38.5,38.53,38.5,38.51,8127.0,36.2888,36.317,36.2888,36.2982,8127.0
2020-01-02 13:25:00,38.51,38.51,38.48,38.48,36051.0,36.2982,36.2982,36.2699,36.2699,36051.0
2020-01-02 13:30:00,38.48,38.49,38.35,38.37,21347.0,36.2699,36.2793,36.1474,36.1662,21347.0
2020-01-02 13:35:00,38.37,38.39,38.35,38.39,11309.0,36.1662,36.1851,36.1474,36.1851,11309.0
2020-01-02 13:40:00,38.39,38.4,38.36,38.38,8589.0,36.1851,36.1945,36.1568,36.1757,8589.0
2020-01-02 13:45:00,38.38,38.4,38.37,38.39,10136.0,36.1757,36.1945,36.1662,36.1851,10136.0
2020-01-02 13:50:00,38.39,38.39,38.35,38.38,15605.0,36.1851,36.1851,36.1474,36.1757,15605.0
2020-01-02 13:55:00,38.38,38.4,38.37,38.4,10796.0,36.1757,36.1945,36.1662,36.1945,10796.0
2020-01-02 14:00:00,38.4,38.41,38.37,38.39,8129.0,36.1945,36.2039,36.1662,36.1851,8129.0
2020-01-02 14:05:00,38.38,38.42,38.35,38.36,54426.0,36.1757,36.2134,36.1474,36.1568,54426.0
2020-01-02 14:10:00,38.35,38.36,38.33,38.35,15744.0,36.1474,36.1568,36.1285,36.1474,15744.0
2020-01-02 14:15:00,38.36,38.4,38.35,38.38,17105.0,36.1568,36.1945,36.1474,36.1757,17105.0
2020-01-02 14:20:00,38.39,38.43,38.38,38.41,21701.0,36.1851,36.2228,36.1757,36.2039,21701.0
2020-01-02 14:25:00,38.41,38.45,38.4,38.44,8000.0,36.2039,36.2416,36.1945,36.2322,8000.0
2020-01-02 14:30:00,38.45,38.46,38.4,38.4,15343.0,36.2416,36.2511,36.1945,36.1945,15343.0
2020-01-02 14:35:00,38.4,38.45,38.39,38.44,13851.0,36.1945,36.2416,36.1851,36.2322,13851.0
2020-01-02 14:40:00,38.45,38.47,38.43,38.47,10718.0,36.2416,36.2605,36.2228,36.2605,10718.0
2020-01-02 14:45:00,38.47,38.47,38.45,38.47,11006.0,36.2605,36.2605,36.2416,36.2605,11006.0
2020-01-02 14:50:00,38.47,38.49,38.47,38.48,11001.0,36.2605,36.2793,36.2605,36.2699,11001.0
2020-01-02 14:55:00,38.48,38.51,38.47,38.47,13677.0,36.2699,36.2982,36.2605,36.2605,13677.0
2020-01-02 15:00:00,38.48,38.48,38.45,38.48,11155.0,36.2699,36.2699,36.2416,36.2699,11155.0
2020-01-02 15:05:00,38.48,38.48,38.46,38.48,11004.0,36.2699,36.2699,36.2511,36.2699,11004.0
2020-01-02 15:10:00,38.48,38.51,38.45,38.46,16422.0,36.2699,36.2982,36.2416,36.2511,16422.0
2020-01-02 15:15:00,38.45,38.47,38.4,38.41,20850.0,36.2416,36.2605,36.1945,36.2039,20850.0
2020-01-02 15:20:00,38.41,38.43,38.39,38.4,25660.0,36.2039,36.2228,36.1851,36.1945,25660.0
2020-01-02 15:25:00,38.4,38.48,38.39,38.48,38278.0,36.1945,36.2699,36.1851,36.2699,38278.0
2020-01-02 15:30:00,38.48,38.53,38.46,38.52,22759.0,36.2699,36.317,36.2511,36.3076,22759.0
2020-01-02 15:35:00,38.53,38.56,38.52,38.53,28226.0,36.317,36.3453,36.3076,36.317,28226.0
2020-01-02 15:40:00,38.53,38.57,38.52,38.55,36955.0,36.317,36.3547,36.3076,36.3359,36955.0
2020-01-02 15:45:00,38.56,38.56,38.53,38.54,47613.0,36.3453,36.3453,36.317,36.3265,47613.0
2020-01-02 15:50:00,38.54,38.65,38.53,38.65,85292.0,36.3265,36.4301,36.317,36.4301,85292.0
2020-01-02 15:55:00,38.64,38.68,38.59,38.68,179323.0,36.4207,36.4584,36.3736,36.4584,179323.0
2020-01-03 09:30:00,38.49,38.73,38.31,38.69,45055.0,36.2793,36.5056,36.1097,36.4679,45055.0
2020-01-03 09:35:00,38.69,38.85,38.69,38.78,52985.0,36.4679,36.6187,36.4679,36.5527,52985.0
2020-01-03 09:40:00,38.79,38.79,38.67,38.69,23148.0,36.5621,36.5621,36.449,36.4679,23148.0
2020-01-03 09:45:00,38.68,38.75,38.67,38.69,26600.0,36.4584,36.5244,36.449,36.4679,26600.0
2020-01-03 09:50:00,38.68,38.77,38.68,38.75,29083.0,36.4584,36.5433,36.4584,36.5244,29083.0
2020-01-03 09:55:00,38.74,38.78,38.72,38.74,10993.0,36.515,36.5527,36.4961,36.515,10993.0
2020-01-03 10:00:00,38.72,38.81,38.72,38.76,62506.0,36.4961,36.581,36.4961,36.5338,62506.0
2020-01-03 10:05:00,38.76,38.81,38.74,38.8,18798.0,36.5338,36.581,36.515,36.5715,18798.0
2020-01-03 10:10:00,38.79,38.9,38.75,38.9,33393.0,36.5621,36.6658,36.5244,36.6658,33393.0
2020-01-03 10:15:00,38.9,39.07,38.9,39.06,54076.0,36.6658,36.826,36.6658,36.8166,54076.0
2020-01-03 10:20:00,39.07,39.08,38.86,38.94,88908.0,36.826,36.8355,36.6281,36.7035,88908.0
2020-01-03 10:25:00,38.94,38.96,38.88,38.96,50417.0,36.7035,36.7223,36.6469,36.7223,50417.0
2020-01-03 10:30:00,38.95,38.99,38.9,38.92,45295.0,36.7129,36.7506,36.6658,36.6846,45295.0
2020-01-03 10:35:00,38.93,39.02,38.92,39.0,26059.0,36.6941,36.7789,36.6846,36.76,26059.0
2020-01-03 10:40:00,39.01,39.02,38.93,38.99,16722.0,36.7695,36.7789,36.6941,36.7506,16722.0
2020-01-03 10:45:00,38.99,39.03,38.93,38.93,21840.0,36.7506,36.7883,36.6941,36.6941,21840.0
2020-01-03 10:50:00,38.94,38.94,38.87,38.91,17411.0,36.7035,36.7035,36.6375,36.6752,17411.0
2020-01-03 10:55:00,38.9,38.97,38.9,38.94,13723.0,36.6658,36.7318,36.6658,36.7035,13723.0
2020-01-03 11:00:00,38.94,39.0,38.91,38.99,15595.0,36.7035,36.76,36.6752,36.7506,15595.0
2020-01-03 11:05:00,38.99,38.99,38.88,38.9,14951.0,36.7506,36.7506,36.6469,36.6658,14951.0
2020-01-03 11:10:00,38.88,38.88,38.82,38.84,13744.0,36.6469,36.6469,36.5904,36.6092,13744.0
2020-01-03 11:15:00,38.84,38.86,38.82,38.86,9360.0,36.6092,36.6281,36.5904,36.6281,9360.0
2020-01-03 11:20:00,38.86,38.91,38.85,38.9,7700.0,36.6281,36.6752,36.6187,36.6658,7700.0
2020-01-03 11:25:00,38.89,38.92,38.89,38.91,12832.0,36.6564,36.6846,36.6564,36.6752,12832.0
2020-01-03 11:30:00,38.91,38.95,38.87,38.93,17897.0,36.6752,36.7129,36.6375,36.6941,17897.0
2020-01-03 11:35:00,38.93,39.0,38.92,38.97,12319.0,36.6941,36.76,36.6846,36.7318,12319.0
2020-01-03 11:40:00,38.97,39.01,38.95,39.01,7434.0,36.7318,36.7695,36.7129,36.7695,7434.0
2020-01-03 11:45:00,39.01,39.03,38.98,39.0,10214.0,36.7695,36.7883,36.7412,36.76,10214.0
2020-01-03 11:50:00,39.0,39.03,38.99,39.0,7164.0,36.76,36.7883,36.7506,36.76,7164.0
2020-01-03 11:55:00,38.99,39.02,38.92,38.93,9079.0,36.7506,36.7789,36.6846,36.6941,9079.0
2020-01-03 12:00:00,38.92,38.95,38.87,38.88,10604.0,36.6846,36.7129,36.6375,36.6469,10604.0
2020-01-03 12:05:00,38.88,38.91,38.84,38.88,6725.0,36.6469,36.6752,36.6092,36.6469,6725.0
2020-01-03 12:10:00,38.88,38.88,38.84,38.86,6173.0,36.6469,36.6469,36.6092,36.6281,6173.0
2020-01-03 12:15:00,38.86,38.91,38.85,38.89,5730.0,36.6281,36.6752,36.6187,36.6564,5730.0
2020-01-03 12:20:00,38.89,38.89,38.86,38.86,5447.0,36.6564,36.6564,36.6281,36.6281,5447.0
2020-01-03 12:25:00,38.85,38.89,38.85,38.87,4400.0,36.6187,36.6564,36.6187,36.6375,4400.0
2020-01-03 12:30:00,38.88,38.91,38.87,38.88,6586.0,36.6469,36.6752,36.6375,36.6469,6586.0
2020-01-03 12:35:00,38.88,38.91,38.87,38.88,4964.0,36.6469,36.6752,36.6375,36.6469,4964.0
2020-01-03 12:40:00,38.88,38.91,38.88,38.9,12378.0,36.6469,36.6752,36.6469,36.6658,12378.0
2020-01-03 12:45:00,38.9,38.98,38.9,38.96,7092.0,36.6658,36.7412,36.6658,36.7223,7092.0
2020-01-03 12:50:00,38.96,38.98,38.95,38.96,6141.0,36.7223,36.7412,36.7129,36.7223,6141.0
2020-01-03 12:55:00,38.95,38.97,38.94,38.97,13835.0,36.7129,36.7318,36.7035,36.7318,13835.0
2020-01-03 13:00:00,38.97,38.98,38.93,38.93,9148.0,36.7318,36.7412,36.6941,36.6941,9148.0
2020-01-03 13:05:00,38.92,38.95,38.9,38.93,6184.0,36.6846,36.7129,36.6658,36.6941,6184.0
2020-01-03 13:10:00,38.94,38.99,38.93,38.97,7805.0,36.7035,36.7506,36.6941,36.7318,7805.0
2020-01-03 13:15:00,38.98,38.99,38.94,38.94,6915.0,36.7412,36.7506,36.7035,36.7035,6915.0
2020-01-03 13:20:00,38.93,38.93,38.91,38.93,3800.0,36.6941,36.6941,36.6752,36.6941,3800.0
2020-01-03 13:25:00,38.92,38.95,38.92,38.95,4957.0,36.6846,36.7129,36.6846,36.7129,4957.0
2020-01-03 13:30:00,38.94,38.99,38.93,38.95,45198.0,36.7035,36.7506,36.6941,36.7129,45198.0
2020-01-03 13:35:00,38.95,38.95,38.84,38.88,17482.0,36.7129,36.7129,36.6092,36.6469,17482.0
2020-01-03 13:40:00,38.89,38.91,38.86,38.88,7619.0,36.6564,36.6752,36.6281,36.6469,7619.0
2020-01-03 13:45:00,38.88,38.89,38.86,38.89,10074.0,36.6469,36.6564,36.6281,36.6564,10074.0
2020-01-03 13:50:00,38.88,38.9,38.85,38.85,5898.0,36.6469,36.6658,36.6187,36.6187,5898.0
2020-01-03 13:55:00,38.85,38.88,38.85,38.88,4360.0,36.6187,36.6469,36.6187,36.6469,4360.0
2020-01-03 14:00:00,38.89,38.92,38.87,38.89,11682.0,36.6564,36.6846,36.6375,36.6564,11682.0
2020-01-03 14:05:00,38.9,38.9,38.8,38.8,8517.0,36.6658,36.6658,36.5715,36.5715,8517.0
2020-01-03 14:10:00,38.8,38.82,38.79,38.8,5147.0,36.5715,36.5904,36.5621,36.5715,5147.0
2020-01-03 14:15:00,38.81,38.85,38.81,38.82,8792.0,36.581,36.6187,36.581,36.5904,8792.0
2020-01-03 14:20:00,38.83,38.86,38.81,38.86,15949.0,36.5998,36.6281,36.581,36.6281,15949.0
2020-01-03 14:25:00,38.86,38.87,38.8,38.87,11778.0,36.6281,36.6375,36.5715,36.6375,11778.0
2020-01-03 14:30:00,38.87,38.88,38.86,38.88,7113.0,36.6375,36.6469,36.6281,36.6469,7113.0
2020-01-03 14:35:00,38.88,38.88,38.85,38.87,10325.0,36.6469,36.6469,36.6187,36.6375,10325.0
2020-01-03 14:40:00,38.86,38.9,38.85,38.9,6279.0,36.6281,36.6658,36.6187,36.6658,6279.0
2020-01-03 14:45:00,38.9,38.9,38.86,38.88,9196.0,36.6658,36.6658,36.6281,36.6469,9196.0
2020-01-03 14:50:00,38.88,38.92,38.87,38.91,9367.0,36.6469,36.6846,36.6375,36.6752,9367.0
2020-01-03 14:55:00,38.91,38.98,38.91,38.98,14787.0,36.6752,36.7412,36.6752,36.7412,14787.0
2020-01-03 15:00:00,38.97,38.98,38.95,38.97,15494.0,36.7318,36.7412,36.7129,36.7318,15494.0
2020-01-03 15:05:00,38.98,38.98,38.9,38.96,12571.0,36.7412,36.7412,36.6658,36.7223,12571.0
2020-01-03 15:10:00,38.96,38.99,38.95,38.98,12913.0,36.7223,36.7506,36.7129,36.7412,12913.0
2020-01-03 15:15:00,38.98,38.98,38.93,38.97,13958.0,36.7412,36.7412,36.6941,36.7318,13958.0
2020-01-03 15:20:00,38.97,39.0,38.96,38.98,25243.0,36.7318,36.76,36.7223,36.7412,25243.0
2020-01-03 15:25:00,38.98,39.0,38.97,38.99,20118.0,36.7412,36.76,36.7318,36.7506,20118.0
2020-01-03 15:30:00,38.99,39.01,38.97,39.0,23278.0,36.7506,36.7695,36.7318,36.76,23278.0
2020-01-03 15:35:00,39.01,39.02,38.98,38.98,21809.0,36.7695,36.7789,36.7412,36.7412,21809.0
2020-01-03 15:40:00,38.98,39.01,38.97,39.01,12035.0,36.7412,36.7695,36.7318,36.7695,12035.0
2020-01-03 15:45:00,39.01,39.02,38.95,38.99,30926.0,36.7695,36.7789,36.7129,36.7506,30926.0
2020-01-03 15:50:00,38.98,39.04,38.97,39.01,47692.0,36.7412,36.7977,36.7318,36.7695,47692.0
2020-01-03 15:55:00,39.0,39.04,38.98,39.02,125111.0,36.76,36.7977,36.7412,36.7789,125111.0
2020-01-06 09:30:00,39.1,39.25,39.0,39.23,60114.0,36.8543,36.9957,36.76,36.9768,60114.0
2020-01-06 09:35:00,39.23,39.38,39.11,39.16,70568.0,36.9768,37.1182,36.8637,36.9109,70568.0
2020-01-06 09:40:00,39.16,39.24,39.12,39.22,49470.0,36.9109,36.9863,36.8732,36.9674,49470.0
2020-01-06 09:45:00,39.22,39.3,39.2,39.25,36145.0,36.9674,37.0428,36.9486,36.9957,36145.0
2020-01-06 09:50:00,39.26,39.3,39.18,39.27,48002.0,37.0051,37.0428,36.9297,37.0145,48002.0
2020-01-06 09:55:00,39.28,39.33,39.23,39.32,26666.0,37.024,37.0711,36.9768,37.0617,26666.0
2020-01-06 10:00:00,39.33,39.35,39.25,39.34,18406.0,37.0711,37.0899,36.9957,37.0805,18406.0
2020-01-06 10:05:00,39.34,39.36,39.25,39.36,16945.0,37.0805,37.0994,36.9957,37.0994,16945.0
2020-01-06 10:10:00,39.37,39.38,39.27,39.27,62342.0,37.1088,37.1182,37.0145,37.0145,62342.0
2020-01-06 10:15:00,39.27,39.32,39.24,39.32,43091.0,37.0145,37.0617,36.9863,37.0617,43091.0
2020-01-06 10:20:00,39.32,39.39,39.31,39.36,23014.0,37.0617,37.1276,37.0522,37.0994,23014.0
2020-01-06 10:25:00,39.38,39.45,39.38,39.43,21036.0,37.1182,37.1842,37.1182,37.1653,21036.0
2020-01-06 10:30:00,39.45,39.47,39.42,39.45,17690.0,37.1842,37.2031,37.1559,37.1842,17690.0
2020-01-06 10:35:00,39.44,39.45,39.39,39.45,9003.0,37.1748,37.1842,37.1276,37.1842,9003.0
2020-01-06 10:40:00,39.44,39.45,39.37,39.41,12362.0,37.1748,37.1842,37.1088,37.1465,12362.0
2020-01-06 10:45:00,39.4,39.45,39.39,39.41,8605.0,37.1371,37.1842,37.1276,37.1465,8605.0
2020-01-06 10:50:00,39.43,39.44,39.4,39.44,14250.0,37.1653,37.1748,37.1371,37.1748,14250.0
2020-01-06 10:55:00,39.44,39.51,39.43,39.5,14506.0,37.1748,37.2408,37.1653,37.2313,14506.0
2020-01-06 11:00:00,39.5,39.53,39.47,39.53,12139.0,37.2313,37.2596,37.2031,37.2596,12139.0
2020-01-06 11:05:00,39.52,39.54,39.48,39.54,13723.0,37.2502,37.269,37.2125,37.269,13723.0
2020-01-06 11:10:00,39.53,39.54,39.5,39.53,24327.0,37.2596,37.269,37.2313,37.2596,24327.0
2020-01-06 11:15:00,39.53,39.57,39.5,39.51,21687.0,37.2596,37.2973,37.2313,37.2408,21687.0
2020-01-06 11:20:00,39.51,39.55,39.49,39.51,26304.0,37.2408,37.2785,37.2219,37.2408,26304.0
2020-01-06 11:25:00,39.51,39.55,39.5,39.52,16174.0,37.2408,37.2785,37.2313,37.2502,16174.0
2020-01-06 11:30:00,39.53,39.56,39.51,39.52,16121.0,37.2596,37.2879,37.2408,37.2502,16121.0
2020-01-06 11:35:00,39.53,39.53,39.44,39.45,17097.0,37.2596,37.2596,37.1748,37.1842,17097.0
2020-01-06 11:40:00,39.45,39.48,39.39,39.41,12167.0,37.1842,37.2125,37.1276,37.1465,12167.0
2020-01-06 11:45:00,39.4,39.42,39.39,39.41,8328.0,37.1371,37.1559,37.1276,37.1465,8328.0
2020-01-06 11:50:00,39.43,39.43,39.39,39.42,11355.0,37.1653,37.1653,37.1276,37.1559,11355.0
2020-01-06 11:55:00,39.42,39.44,39.37,39.42,9903.0,37.1559,37.1748,37.1088,37.1559,9903.0
2020-01-06 12:00:00,39.41,39.43,39.38,39.43,6119.0,37.1465,37.1653,37.1182,37.1653,6119.0
2020-01-06 12:05:00,39.42,39.44,39.42,39.43,7577.0,37.1559,37.1748,37.1559,37.1653,7577.0
2020-01-06 12:10:00,39.43,39.44,39.4,39.41,16952.0,37.1653,37.1748,37.1371,37.1465,16952.0
2020-01-06 12:15:00,39.4,39.4,39.35,39.36,10852.0,37.1371,37.1371,37.0899,37.0994,10852.0
2020-01-06 12:20:00,39.37,39.39,39.35,39.37,7670.0,37.1088,37.1276,37.0899,37.1088,7670.0
2020-01-06 12:25:00,39.37,39.37,39.32,39.36,12511.0,37.1088,37.1088,37.0617,37.0994,12511.0
2020-01-06 12:30:00,39.36,39.38,39.33,39.37,12242.0,37.0994,37.1182,37.0711,37.1088,12242.0
2020-01-06 12:35:00,39.37,39.38,39.35,39.37,3693.0,37.1088,37.1182,37.0899,37.1088,3693.0
2020-01-06 12:40:00,39.37,39.39,39.35,39.36,6278.0,37.1088,37.1276,37.0899,37.0994,6278.0
2020-01-06 12:45:00,39.37,39.37,39.31,39.34,8602.0,37.1088,37.1088,37.0522,37.0805,8602.0
2020-01-06 12:50:00,39.35,39.35,39.32,39.34,9132.0,37.0899,37.0899,37.0617,37.0805,9132.0
2020-01-06 12:55:00,39.34,39.35,39.31,39.33,5672.0,37.0805,37.0899,37.0522,37.0711,5672.0
2020-01-06 13:00:00,39.33,39.33,39.31,39.33,4606.0,37.0711,37.0711,37.0522,37.0711,4606.0
2020-01-06 13:05:00,39.32,39.32,39.28,39.28,19604.0,37.0617,37.0617,37.024,37.024,19604.0
2020-01-06 13:10:00,39.27,39.34,39.27,39.3,15588.0,37.0145,37.0805,37.0145,37.0428,15588.0
2020-01-06 13:15:00,39.3,39.32,39.29,39.31,8566.0,37.0428,37.0617,37.0334,37.0522,8566.0
2020-01-06 13:20:00,39.3,39.33,39.28,39.29,45909.0,37.0428,37.0711,37.024,37.0334,45909.0
2020-01-06 13:25:00,39.29,39.3,39.25,39.26,6983.0,37.0334,37.0428,36.9957,37.0051,6983.0
2020-01-06 13:30:00,39.27,39.28,39.25,39.26,7277.0,37.0145,37.024,36.9957,37.0051,7277.0
2020-01-06 13:35:00,39.26,39.27,39.25,39.27,2450.0,37.0051,37.0145,36.9957,37.0145,2450.0
2020-01-06 13:40:00,39.27,39.28,39.21,39.22,15320.0,37.0145,37.024,36.958,36.9674,15320.0
2020-01-06 13:45:00,39.21,39.22,39.18,39.19,4999.0,36.958,36.9674,36.9297,36.9391,4999.0
2020-01-06 13:50:00,39.19,39.19,39.16,39.18,8152.0,36.9391,36.9391,36.9109,36.9297,8152.0
2020-01-06 13:55:00,39.17,39.23,39.17,39.22,6923.0,36.9203,36.9768,36.9203,36.9674,6923.0
2020-01-06 14:00:00,39.22,39.22,39.16,39.17,9483.0,36.9674,36.9674,36.9109,36.9203,9483.0
2020-01-06 14:05:00,39.18,39.21,39.17,39.21,6655.0,36.9297,36.958,36.9203,36.958,6655.0
2020-01-06 14:10:00,39.2,39.23,39.2,39.22,6479.0,36.9486,36.9768,36.9486,36.9674,6479.0
2020-01-06 14:15:00,39.22,39.22,39.2,39.21,6101.0,36.9674,36.9674,36.9486,36.958,6101.0
2020-01-06 14:20:00,39.21,39.29,39.21,39.27,29925.0,36.958,37.0334,36.958,37.0145,29925.0
2020-01-06 14:25:00,39.28,39.35,39.28,39.34,12488.0,37.024,37.0899,37.024,37.0805,12488.0
2020-01-06 14:30:00,39.33,39.38,39.33,39.38,6750.0,37.0711,37.1182,37.0711,37.1182,6750.0
2020-01-06 14:35:00,39.37,39.41,39.32,39.33,35906.0,37.1088,37.1465,37.0617,37.0711,35906.0
2020-01-06 14:40:00,39.32,39.35,39.31,39.35,4287.0,37.0617,37.0899,37.0522,37.0899,4287.0
2020-01-06 14:45:00,39.36,39.39,39.35,39.35,10057.0,37.0994,37.1276,37.0899,37.0899,10057.0
2020-01-06 14:50:00,39.35,39.37,39.3,39.3,12442.0,37.0899,37.1088,37.0428,37.0428,12442.0
2020-01-06 14:55:00,39.32,39.36,39.3,39.36,10002.0,37.0617,37.0994,37.0428,37.0994,10002.0
2020-01-06 15:00:00,39.36,39.36,39.33,39.34,7000.0,37.0994,37.0994,37.0711,37.0805,7000.0
2020-01-06 15:05:00,39.33,39.35,39.29,39.34,8903.0,37.0711,37.0899,37.0334,37.0805,8903.0
2020-01-06 15:10:00,39.35,39.35,39.31,39.33,10892.0,37.0899,37.0899,37.0522,37.0711,10892.0
2020-01-06 15:15:00,39.33,39.33,39.26,39.27,8615.0,37.0711,37.0711,37.0051,37.0145,8615.0
2020-01-06 15:20:00,39.26,39.27,39.23,39.25,16801.0,37.0051,37.0145,36.9768,36.9957,16801.0
2020-01-06 15:25:00,39.25,39.25,39.22,39.23,11118.0,36.9957,36.9957,36.9674,36.9768,11118.0
2020-01-06 15:30:00,39.22,39.28,39.22,39.28,16817.0,36.9674,37.024,36.9674,37.024,16817.0
2020-01-06 15:35:00,39.28,39.29,39.25,39.27,15342.0,37.024,37.0334,36.9957,37.0145,15342.0
2020-01-06 15:40:00,39.27,39.28,39.25,39.28,19515.0,37.0145,37.024,36.9957,37.024,19515.0
2020-01-06 15:45:00,39.27,39.29,39.26,39.28,35591.0,37.0145,37.0334,37.0051,37.024,35591.0
2020-01-06 15:50:00,39.28,39.3,39.26,39.29,38874.0,37.024,37.0428,37.0051,37.0334,38874.0
2020-01-06 15:55:00,39.29,39.33,39.28,39.31,88189.0,37.0334,37.0711,37.024,37.0522,88189.0
2020-01-07 09:30:00,39.52,39.74,39.4,39.51,57962.0,37.2502,37.4575,37.1371,37.2408,57962.0
2020-01-07 09:35:00,39.5,39.57,39.44,39.46,39545.0,37.2313,37.2973,37.1748,37.1936,39545.0
2020-01-07 09:40:00,39.46,39.47,39.37,39.43,23923.0,37.1936,37.2031,37.1088,37.1653,23923.0
2020-01-07 09:45:00,39.44,39.44,39.34,39.42,17377.0,37.1748,37.1748,37.0805,37.1559,17377.0
2020-01-07 09:50:00,39.41,39.45,39.38,39.38,27151.0,37.1465,37.1842,37.1182,37.1182,27151.0
2020-01-07 09:55:00,39.36,39.4,39.34,39.36,12354.0,37.0994,37.1371,37.0805,37.0994,12354.0
2020-01-07 10:00:00,39.38,39.41,39.34,39.41,16972.0,37.1182,37.1465,37.0805,37.1465,16972.0
2020-01-07 10:05:00,39.4,39.41,39.27,39.31,74861.0,37.1371,37.1465,37.0145,37.0522,74861.0
2020-01-07 10:10:00,39.31,39.38,39.26,39.36,21907.0,37.0522,37.1182,37.0051,37.0994,21907.0
2020-01-07 10:15:00,39.36,39.5,39.36,39.49,16996.0,37.0994,37.2313,37.0994,37.2219,16996.0
2020-01-07 10:20:00,39.49,39.51,39.48,39.48,22619.0,37.2219,37.2408,37.2125,37.2125,22619.0
2020-01-07 10:25:00,39.48,39.5,39.44,39.45,17403.0,37.2125,37.2313,37.1748,37.1842,17403.0
2020-01-07 10:30:00,39.46,39.46,39.36,39.39,24484.0,37.1936,37.1936,37.0994,37.1276,24484.0
2020-01-07 10:35:00,39.39,39.39,39.36,39.38,9157.0,37.1276,37.1276,37.0994,37.1182,9157.0
2020-01-07 10:40:00,39.39,39.41,39.34,39.34,8328.0,37.1276,37.1465,37.0805,37.0805,8328.0
2020-01-07 10:45:00,39.34,39.38,39.34,39.36,9641.0,37.0805,37.1182,37.0805,37.0994,9641.0
2020-01-07 10:50:00,39.37,39.39,39.36,39.37,4962.0,37.1088,37.1276,37.0994,37.1088,4962.0
2020-01-07 10:55:00,39.37,39.42,39.37,39.39,11540.0,37.1088,37.1559,37.1088,37.1276,11540.0
2020-01-07 11:00:00,39.39,39.4,39.35,39.39,13826.0,37.1276,37.1371,37.0899,37.1276,13826.0
2020-01-07 11:05:00,39.39,39.39,39.32,39.35,13036.0,37.1276,37.1276,37.0617,37.0899,13036.0
2020-01-07 11:10:00,39.35,39.38,39.34,39.37,7094.0,37.0899,37.1182,37.0805,37.1088,7094.0
2020-01-07 11:15:00,39.37,39.38,39.31,39.34,8300.0,37.1088,37.1182,37.0522,37.0805,8300.0
2020-01-07 11:20:00,39.34,39.37,39.31,39.34,7485.0,37.0805,37.1088,37.0522,37.0805,7485.0
2020-01-07 11:25:00,39.34,39.35,39.31,39.34,11342.0,37.0805,37.0899,37.0522,37.0805,11342.0
2020-01-07 11:30:00,39.34,39.35,39.3,39.31,18990.0,37.0805,37.0899,37.0428,37.0522,18990.0
2020-01-07 11:35:00,39.32,39.32,39.25,39.26,8729.0,37.0617,37.0617,36.9957,37.0051,8729.0
2020-01-07 11:40:00,39.27,39.28,39.21,39.21,14060.0,37.0145,37.024,36.958,36.958,14060.0
2020-01-07 11:45:00,39.21,39.25,39.2,39.25,17235.0,36.958,36.9957,36.9486,36.9957,17235.0
2020-01-07 11:50:00,39.25,39.3,39.22,39.3,17191.0,36.9957,37.0428,36.9674,37.0428,17191.0
2020-01-07 11:55:00,39.31,39.36,39.3,39.34,8210.0,37.0522,37.0994,37.0428,37.0805,8210.0
2020-01-07 12:00:00,39.33,39.39,39.33,39.37,13104.0,37.0711,37.1276,37.0711,37.1088,13104.0
2020-01-07 12:05:00,39.37,39.42,39.35,39.41,13690.0,37.1088,37.1559,37.0899,37.1465,13690.0
2020-01-07 12:10:00,39.41,39.44,39.4,39.43,30823.0,37.1465,37.1748,37.1371,37.1653,30823.0
2020-01-07 12:15:00,39.43,39.48,39.41,39.48,33022.0,37.1653,37.2125,37.1465,37.2125,33022.0
2020-01-07 12:20:00,39.48,39.56,39.48,39.56,58711.0,37.2125,37.2879,37.2125,37.2879,58711.0
2020-01-07 12:25:00,39.57,39.63,39.56,39.59,50862.0,37.2973,37.3539,37.2879,37.3162,50862.0
2020-01-07 12:30:00,39.59,39.6,39.55,39.59,23868.0,37.3162,37.3256,37.2785,37.3162,23868.0
2020-01-07 12:35:00,39.58,39.61,39.58,39.61,14521.0,37.3067,37.335,37.3067,37.335,14521.0
2020-01-07 12:40:00,39.61,39.61,39.58,39.59,15524.0,37.335,37.335,37.3067,37.3162,15524.0
2020-01-07 12:45:00,39.59,39.61,39.56,39.57,27356.0,37.3162,37.335,37.2879,37.2973,27356.0
2020-01-07 12:50:00,39.56,39.62,39.56,39.59,17042.0,37.2879,37.3444,37.2879,37.3162,17042.0
2020-01-07 12:55:00,39.59,39.61,39.57,39.58,19542.0,37.3162,37.335,37.2973,37.3067,19542.0
2020-01-07 13:00:00,39.58,39.59,39.58,39.59,5600.0,37.3067,37.3162,37.3067,37.3162,5600.0
2020-01-07 13:05:00,39.59,39.59,39.55,39.57,19251.0,37.3162,37.3162,37.2785,37.2973,19251.0
2020-01-07 13:10:00,39.57,39.6,39.56,39.58,36135.0,37.2973,37.3256,37.2879,37.3067,36135.0
2020-01-07 13:15:00,39.58,39.6,39.58,39.59,7243.0,37.3067,37.3256,37.3067,37.3162,7243.0
2020-01-07 13:20:00,39.59,39.6,39.57,39.59,25149.0,37.3162,37.3256,37.2973,37.3162,25149.0
2020-01-07 13:25:00,39.59,39.6,39.57,39.59,22949.0,37.3162,37.3256,37.2973,37.3162,22949.0
2020-01-07 13:30:00,39.59,39.61,39.59,39.6,22079.0,37.3162,37.335,37.3162,37.3256,22079.0
2020-01-07 13:35:00,39.59,39.61,39.59,39.59,21694.0,37.3162,37.335,37.3162,37.3162,21694.0
2020-01-07 13:40:00,39.58,39.6,39.56,39.59,31231.0,37.3067,37.3256,37.2879,37.3162,31231.0
2020-01-07 13:45:00,39.59,39.67,39.58,39.66,215153.0,37.3162,37.3916,37.3067,37.3821,215153.0
2020-01-07 13:50:00,39.66,39.67,39.64,39.66,27048.0,37.3821,37.3916,37.3633,37.3821,27048.0
2020-01-07 13:55:00,39.66,39.81,39.65,39.78,1178254.0,37.3821,37.5235,37.3727,37.4952,1178254.0
2020-01-07 14:00:00,39.77,39.78,39.73,39.73,25834.0,37.4858,37.4952,37.4481,37.4481,25834.0
2020-01-07 14:05:00,39.74,39.79,39.73,39.79,20851.0,37.4575,37.5047,37.4481,37.5047,20851.0
2020-01-07 14:10:00,39.79,39.8,39.7,39.72,40367.0,37.5047,37.5141,37.4198,37.4387,40367.0
2020-01-07 14:15:00,39.72,39.72,39.69,39.71,35690.0,37.4387,37.4387,37.4104,37.4293,35690.0
2020-01-07 14:20:00,39.71,39.71,39.63,39.64,27768.0,37.4293,37.4293,37.3539,37.3633,27768.0
2020-01-07 14:25:00,39.64,39.64,39.59,39.61,36865.0,37.3633,37.3633,37.3162,37.335,36865.0
2020-01-07 14:30:00,39.61,39.61,39.58,39.6,32702.0,37.335,37.335,37.3067,37.3256,32702.0
2020-01-07 14:35:00,39.6,39.6,39.57,39.57,23379.0,37.3256,37.3256,37.2973,37.2973,23379.0
2020-01-07 14:40:00,39.58,39.6,39.57,39.59,8095.0,37.3067,37.3256,37.2973,37.3162,8095.0
2020-01-07 14:45:00,39.59,39.61,39.57,39.61,41695.0,37.3162,37.335,37.2973,37.335,41695.0
2020-01-07 14:50:00,39.61,39.61,39.59,39.59,21483.0,37.335,37.335,37.3162,37.3162,21483.0
2020-01-07 14:55:00,39.59,39.61,39.57,39.6,37396.0,37.3162,37.335,37.2973,37.3256,37396.0
2020-01-07 15:00:00,39.59,39.6,39.55,39.55,33620.0,37.3162,37.3256,37.2785,37.2785,33620.0
2020-01-07 15:05:00,39.55,39.59,39.54,39.58,23503.0,37.2785,37.3162,37.269,37.3067,23503.0
2020-01-07 15:10:00,39.57,39.6,39.54,39.55,106816.0,37.2973,37.3256,37.269,37.2785,106816.0
2020-01-07 15:15:00,39.55,39.55,39.53,39.53,17575.0,37.2785,37.2785,37.2596,37.2596,17575.0
2020-01-07 15:20:00,39.54,39.56,39.5,39.51,40560.0,37.269,37.2879,37.2313,37.2408,40560.0
2020-01-07 15:25:00,39.51,39.52,39.49,39.5,25319.0,37.2408,37.2502,37.2219,37.2313,25319.0
2020-01-07 15:30:00,39.5,39.51,39.46,39.49,52906.0,37.2313,37.2408,37.1936,37.2219,52906.0
2020-01-07 15:35:00,39.48,39.51,39.47,39.5,69186.0,37.2125,37.2408,37.2031,37.2313,69186.0
2020-01-07 15:40:00,39.51,39.53,39.5,39.52,27938.0,37.2408,37.2596,37.2313,37.2502,27938.0
2020-01-07 15:45:00,39.52,39.58,39.51,39.56,56237.0,37.2502,37.3067,37.2408,37.2879,56237.0
2020-01-07 15:50:00,39.55,39.56,39.51,39.54,104157.0,37.2785,37.2879,37.2408,37.269,104157.0
2020-01-07 15:55:00,39.54,39.58,39.5,39.57,278310.0,37.269,37.3067,37.2313,37.2973,278310.0
2020-01-08 09:30:00,40.13,40.25,39.93,40.17,131367.0,37.8251,37.9383,37.6366,37.8628,131367.0
2020-01-08 09:35:00,40.16,40.28,40.12,40.28,66174.0,37.8534,37.9665,37.8157,37.9665,66174.0
2020-01-08 09:40:00,40.28,40.36,40.11,40.12,83615.0,37.9665,38.0419,37.8063,37.8157,83615.0
2020-01-08 09:45:00,40.13,40.23,40.08,40.23,111070.0,37.8251,37.9194,37.778,37.9194,111070.0
2020-01-08 09:50:00,40.24,40.38,40.24,40.25,187925.0,37.9288,38.0608,37.9288,37.9383,187925.0
2020-01-08 09:55:00,40.24,40.38,40.2,40.27,49629.0,37.9288,38.0608,37.8911,37.9571,49629.0
2020-01-08 10:00:00,40.28,40.29,40.21,40.21,89707.0,37.9665,37.976,37.9006,37.9006,89707.0
2020-01-08 10:05:00,40.21,40.34,40.09,40.09,106381.0,37.9006,38.0231,37.7874,37.7874,106381.0
2020-01-08 10:10:00,40.08,40.26,40.05,40.15,149200.0,37.778,37.9477,37.7497,37.844,149200.0
2020-01-08 10:15:00,40.13,40.2,40.09,40.17,42090.0,37.8251,37.8911,37.7874,37.8628,42090.0
2020-01-08 10:20:00,40.17,40.3,40.16,40.28,70113.0,37.8628,37.9854,37.8534,37.9665,70113.0
2020-01-08 10:25:00,40.27,40.32,40.1,40.12,54826.0,37.9571,38.0042,37.7969,37.8157,54826.0
2020-01-08 10:30:00,40.11,40.2,39.93,40.04,159810.0,37.8063,37.8911,37.6366,37.7403,159810.0
2020-01-08 10:35:00,40.04,40.12,39.99,40.06,66643.0,37.7403,37.8157,37.6932,37.7592,66643.0
2020-01-08 10:40:00,40.05,40.09,39.97,40.06,93466.0,37.7497,37.7874,37.6743,37.7592,93466.0
2020-01-08 10:45:00,40.07,40.07,39.96,40.06,111179.0,37.7686,37.7686,37.6649,37.7592,111179.0
2020-01-08 10:50:00,40.06,40.12,40.04,40.08,46467.0,37.7592,37.8157,37.7403,37.778,46467.0
2020-01-08 10:55:00,40.08,40.17,40.06,40.17,72088.0,37.778,37.8628,37.7592,37.8628,72088.0
2020-01-08 11:00:00,40.16,40.22,40.14,40.14,37432.0,37.8534,37.91,37.8346,37.8346,37432.0
2020-01-08 11:05:00,40.12,40.18,40.05,40.17,27414.0,37.8157,37.8723,37.7497,37.8628,27414.0
2020-01-08 11:10:00,40.19,40.28,40.19,40.27,38829.0,37.8817,37.9665,37.8817,37.9571,38829.0
2020-01-08 11:15:00,40.27,40.37,40.25,40.32,28897.0,37.9571,38.0514,37.9383,38.0042,28897.0
2020-01-08 11:20:00,40.32,40.36,40.28,40.36,37791.0,38.0042,38.0419,37.9665,38.0419,37791.0
2020-01-08 11:25:00,40.36,40.47,40.36,40.43,32539.0,38.0419,38.1456,38.0419,38.1079,32539.0
2020-01-08 11:30:00,40.44,40.48,40.39,40.41,41067.0,38.1173,38.155,38.0702,38.0891,41067.0
2020-01-08 11:35:00,40.41,40.43,40.19,40.21,198295.0,38.0891,38.1079,37.8817,37.9006,198295.0
2020-01-08 11:40:00,40.21,40.44,40.21,40.36,34449.0,37.9006,38.1173,37.9006,38.0419,34449.0
2020-01-08 11:45:00,40.36,40.37,40.26,40.31,20051.0,38.0419,38.0514,37.9477,37.9948,20051.0
2020-01-08 11:50:00,40.31,40.31,40.16,40.18,23749.0,37.9948,37.9948,37.8534,37.8723,23749.0
2020-01-08 11:55:00,40.18,40.2,39.96,39.98,50875.0,37.8723,37.8911,37.6649,37.6838,50875.0
2020-01-08 12:00:00,40.0,40.12,39.96,40.1,52505.0,37.7026,37.8157,37.6649,37.7969,52505.0
2020-01-08 12:05:00,40.09,40.11,40.03,40.07,20445.0,37.7874,37.8063,37.7309,37.7686,20445.0
2020-01-08 12:10:00,40.07,40.11,40.01,40.1,22060.0,37.7686,37.8063,37.712,37.7969,22060.0
2020-01-08 12:15:00,40.09,40.17,40.06,40.15,15820.0,37.7874,37.8628,37.7592,37.844,15820.0
2020-01-08 12:20:00,40.16,40.17,40.07,40.12,27023.0,37.8534,37.8628,37.7686,37.8157,27023.0
2020-01-08 12:25:00,40.13,40.16,40.1,40.15,16616.0,37.8251,37.8534,37.7969,37.844,16616.0
2020-01-08 12:30:00,40.16,40.19,40.13,40.15,21617.0,37.8534,37.8817,37.8251,37.844,21617.0
2020-01-08 12:35:00,40.15,40.16,40.04,40.06,23074.0,37.844,37.8534,37.7403,37.7592,23074.0
2020-01-08 12:40:00,40.06,40.08,40.02,40.07,13559.0,37.7592,37.778,37.7215,37.7686,13559.0
2020-01-08 12:45:00,40.07,40.12,40.06,40.08,16557.0,37.7686,37.8157,37.7592,37.778,16557.0
2020-01-08 12:50:00,40.08,40.19,40.06,40.18,145722.0,37.778,37.8817,37.7592,37.8723,145722.0
2020-01-08 12:55:00,40.18,40.24,40.14,40.19,16903.0,37.8723,37.9288,37.8346,37.8817,16903.0
2020-01-08 13:00:00,40.19,40.21,40.13,40.16,23133.0,37.8817,37.9006,37.8251,37.8534,23133.0
2020-01-08 13:05:00,40.15,40.19,40.12,40.17,17326.0,37.844,37.8817,37.8157,37.8628,17326.0
2020-01-08 13:10:00,40.16,40.21,40.12,40.2,14773.0,37.8534,37.9006,37.8157,37.8911,14773.0
2020-01-08 13:15:00,40.2,40.21,40.09,40.11,15607.0,37.8911,37.9006,37.7874,37.8063,15607.0
2020-01-08 13:20:00,40.1,40.16,40.07,40.16,29164.0,37.7969,37.8534,37.7686,37.8534,29164.0
2020-01-08 13:25:00,40.16,40.18,40.12,40.15,14904.0,37.8534,37.8723,37.8157,37.844,14904.0
2020-01-08 13:30:00,40.16,40.19,40.14,40.17,27263.0,37.8534,37.8817,37.8346,37.8628,27263.0
2020-01-08 13:35:00,40.16,40.22,40.15,40.21,20992.0,37.8534,37.91,37.844,37.9006,20992.0
2020-01-08 13:40:00,40.21,40.23,40.15,40.16,62673.0,37.9006,37.9194,37.844,37.8534,62673.0
2020-01-08 13:45:00,40.15,40.21,40.15,40.19,22022.0,37.844,37.9006,37.844,37.8817,22022.0
2020-01-08 13:50:00,40.18,40.21,40.17,40.19,14026.0,37.8723,37.9006,37.8628,37.8817,14026.0
2020-01-08 13:55:00,40.19,40.21,40.16,40.19,22068.0,37.8817,37.9006,37.8534,37.8817,22068.0
2020-01-08 14:00:00,40.18,40.19,40.11,40.14,22408.0,37.8723,37.8817,37.8063,37.8346,22408.0
2020-01-08 14:05:00,40.14,40.14,40.05,40.05,28757.0,37.8346,37.8346,37.7497,37.7497,28757.0
2020-01-08 14:10:00,40.06,40.09,40.01,40.02,39142.0,37.7592,37.7874,37.712,37.7215,39142.0
2020-01-08 14:15:00,40.04,40.07,40.0,40.07,11789.0,37.7403,37.7686,37.7026,37.7686,11789.0
2020-01-08 14:20:00,40.05,40.06,39.96,40.01,28290.0,37.7497,37.7592,37.6649,37.712,28290.0
2020-01-08 14:25:00,40.01,40.01,39.97,39.98,19605.0,37.712,37.712,37.6743,37.6838,19605.0
2020-01-08 14:30:00,39.98,40.02,39.96,40.02,17976.0,37.6838,37.7215,37.6649,37.7215,17976.0
2020-01-08 14:35:00,40.01,40.02,39.99,40.0,30597.0,37.712,37.7215,37.6932,37.7026,30597.0
2020-01-08 14:40:00,40.0,40.04,39.99,40.02,13563.0,37.7026,37.7403,37.6932,37.7215,13563.0
2020-01-08 14:45:00,40.01,40.09,39.99,40.09,18679.0,37.712,37.7874,37.6932,37.7874,18679.0
2020-01-08 14:50:00,40.09,40.13,40.08,40.13,20843.0,37.7874,37.8251,37.778,37.8251,20843.0
2020-01-08 14:55:00,40.14,40.2,40.13,40.18,23246.0,37.8346,37.8911,37.8251,37.8723,23246.0
2020-01-08 15:00:00,40.17,40.18,40.14,40.16,20566.0,37.8628,37.8723,37.8346,37.8534,20566.0
2020-01-08 15:05:00,40.17,40.17,40.14,40.17,44066.0,37.8628,37.8628,37.8346,37.8628,44066.0
2020-01-08 15:10:00,40.16,40.18,40.14,40.16,15823.0,37.8534,37.8723,37.8346,37.8534,15823.0
2020-01-08 15:15:00,40.16,40.17,40.14,40.16,18228.0,37.8534,37.8628,37.8346,37.8534,18228.0
2020-01-08 15:20:00,40.16,40.2,40.16,40.19,20072.0,37.8534,37.8911,37.8534,37.8817,20072.0
2020-01-08 15:25:00,40.19,40.2,40.17,40.19,16491.0,37.8817,37.8911,37.8628,37.8817,16491.0
2020-01-08 15:30:00,40.18,40.19,40.13,40.15,44878.0,37.8723,37.8817,37.8251,37.844,44878.0
2020-01-08 15:35:00,40.13,40.14,40.09,40.11,35261.0,37.8251,37.8346,37.7874,37.8063,35261.0
2020-01-08 15:40:00,40.1,40.12,40.09,40.1,107104.0,37.7969,37.8157,37.7874,37.7969,107104.0
2020-01-08 15:45:00,40.1,40.16,40.05,40.05,136738.0,37.7969,37.8534,37.7497,37.7497,136738.0
2020-01-08 15:50:00,40.04,40.05,39.97,39.98,148034.0,37.7403,37.7497,37.6743,37.6838,148034.0
2020-01-08 15:55:00,39.99,40.0,39.92,39.93,264113.0,37.6932,37.7026,37.6272,37.6366,264113.0
2020-01-09 09:30:00,40.0,40.09,39.89,39.93,41503.0,37.7026,37.7874,37.5989,37.6366,41503.0
2020-01-09 09:35:00,39.94,40.05,39.91,39.93,35628.0,37.6461,37.7497,37.6178,37.6366,35628.0
2020-01-09 09:40:00,39.94,40.05,39.9,40.04,103422.0,37.6461,37.7497,37.6084,37.7403,103422.0
2020-01-09 09:45:00,40.05,40.16,40.05,40.09,147721.0,37.7497,37.8534,37.7497,37.7874,147721.0
2020-01-09 09:50:00,40.1,40.18,40.08,40.14,64205.0,37.7969,37.8723,37.778,37.8346,64205.0
2020-01-09 09:55:00,40.14,40.16,40.06,40.09,31597.0,37.8346,37.8534,37.7592,37.7874,31597.0
2020-01-09 10:00:00,40.1,40.1,39.96,40.01,36299.0,37.7969,37.7969,37.6649,37.712,36299.0
2020-01-09 10:05:00,40.02,40.06,39.94,39.98,29487.0,37.7215,37.7592,37.6461,37.6838,29487.0
2020-01-09 10:10:00,39.98,40.02,39.93,40.01,32386.0,37.6838,37.7215,37.6366,37.712,32386.0
2020-01-09 10:15:00,40.02,40.09,40.0,40.06,10119.0,37.7215,37.7874,37.7026,37.7592,10119.0
2020-01-09 10:20:00,40.06,40.15,40.03,40.13,31297.0,37.7592,37.844,37.7309,37.8251,31297.0
2020-01-09 10:25:00,40.12,40.14,40.08,40.08,9715.0,37.8157,37.8346,37.778,37.778,9715.0
2020-01-09 10:30:00,40.09,40.15,40.07,40.15,11981.0,37.7874,37.844,37.7686,37.844,11981.0
2020-01-09 10:35:00,40.15,40.23,40.15,40.19,64050.0,37.844,37.9194,37.844,37.8817,64050.0
2020-01-09 10:40:00,40.18,40.21,40.06,40.09,19990.0,37.8723,37.9006,37.7592,37.7874,19990.0
2020-01-09 10:45:00,40.09,40.09,40.03,40.09,19680.0,37.7874,37.7874,37.7309,37.7874,19680.0
2020-01-09 10:50:00,40.09,40.14,40.08,40.11,16587.0,37.7874,37.8346,37.778,37.8063,16587.0
2020-01-09 10:55:00,40.11,40.12,40.01,40.04,16078.0,37.8063,37.8157,37.712,37.7403,16078.0
2020-01-09 11:00:00,40.03,40.04,40.0,40.02,8235.0,37.7309,37.7403,37.7026,37.7215,8235.0
2020-01-09 11:05:00,40.02,40.04,39.99,40.03,29221.0,37.7215,37.7403,37.6932,37.7309,29221.0
2020-01-09 11:10:00,40.03,40.09,40.03,40.05,41309.0,37.7309,37.7874,37.7309,37.7497,41309.0
2020-01-09 11:15:00,40.06,40.08,39.99,40.03,67901.0,37.7592,37.778,37.6932,37.7309,67901.0
2020-01-09 11:20:00,40.02,40.05,40.0,40.01,17294.0,37.7215,37.7497,37.7026,37.712,17294.0
2020-01-09 11:25:00,40.02,40.04,40.0,40.02,16393.0,37.7215,37.7403,37.7026,37.7215,16393.0
2020-01-09 11:30:00,40.02,40.03,39.95,39.97,33964.0,37.7215,37.7309,37.6555,37.6743,33964.0
2020-01-09 11:35:00,39.96,39.99,39.94,39.98,17840.0,37.6649,37.6932,37.6461,37.6838,17840.0
2020-01-09 11:40:00,39.96,39.96,39.89,39.9,23000.0,37.6649,37.6649,37.5989,37.6084,23000.0
2020-01-09 11:45:00,39.9,39.92,39.79,39.81,29526.0,37.6084,37.6272,37.5047,37.5235,29526.0
2020-01-09 11:50:00,39.82,39.82,39.67,39.68,30394.0,37.533,37.533,37.3916,37.401,30394.0
2020-01-09 11:55:00,39.66,39.75,39.64,39.71,18671.0,37.3821,37.467,37.3633,37.4293,18671.0
2020-01-09 12:00:00,39.71,39.74,39.69,39.74,23630.0,37.4293,37.4575,37.4104,37.4575,23630.0
2020-01-09 12:05:00,39.73,39.78,39.73,39.75,8354.0,37.4481,37.4952,37.4481,37.467,8354.0
2020-01-09 12:10:00,39.75,39.75,39.69,39.74,55360.0,37.467,37.467,37.4104,37.4575,55360.0
2020-01-09 12:15:00,39.74,39.87,39.73,39.87,169240.0,37.4575,37.5801,37.4481,37.5801,169240.0
2020-01-09 12:20:00,39.87,39.89,39.8,39.82,42562.0,37.5801,37.5989,37.5141,37.533,42562.0
2020-01-09 12:25:00,39.82,39.84,39.79,39.82,13842.0,37.533,37.5518,37.5047,37.533,13842.0
2020-01-09 12:30:00,39.83,39.9,39.82,39.87,16338.0,37.5424,37.6084,37.533,37.5801,16338.0
2020-01-09 12:35:00,39.9,39.93,39.85,39.9,9072.0,37.6084,37.6366,37.5612,37.6084,9072.0
2020-01-09 12:40:00,39.9,39.92,39.89,39.91,10080.0,37.6084,37.6272,37.5989,37.6178,10080.0
2020-01-09 12:45:00,39.91,39.98,39.91,39.96,10334.0,37.6178,37.6838,37.6178,37.6649,10334.0
2020-01-09 12:50:00,39.96,40.0,39.95,40.0,10297.0,37.6649,37.7026,37.6555,37.7026,10297.0
2020-01-09 12:55:00,40.01,40.02,39.96,39.98,15112.0,37.712,37.7215,37.6649,37.6838,15112.0
2020-01-09 13:00:00,39.98,40.0,39.92,39.93,19938.0,37.6838,37.7026,37.6272,37.6366,19938.0
2020-01-09 13:05:00,39.92,39.93,39.87,39.89,22276.0,37.6272,37.6366,37.5801,37.5989,22276.0
2020-01-09 13:10:00,39.89,39.89,39.84,39.87,19338.0,37.5989,37.5989,37.5518,37.5801,19338.0
2020-01-09 13:15:00,39.87,39.89,39.84,39.85,12604.0,37.5801,37.5989,37.5518,37.5612,12604.0
2020-01-09 13:20:00,39.86,39.88,39.82,39.83,28910.0,37.5707,37.5895,37.533,37.5424,28910.0
2020-01-09 13:25:00,39.83,39.86,39.82,39.85,12624.0,37.5424,37.5707,37.533,37.5612,12624.0
2020-01-09 13:30:00,39.85,39.86,39.81,39.85,12567.0,37.5612,37.5707,37.5235,37.5612,12567.0
2020-01-09 13:35:00,39.86,39.87,39.82,39.83,6311.0,37.5707,37.5801,37.533,37.5424,6311.0
2020-01-09 13:40:00,39.83,39.85,39.82,39.84,7579.0,37.5424,37.5612,37.533,37.5518,7579.0
2020-01-09 13:45:00,39.84,39.86,39.82,39.84,5946.0,37.5518,37.5707,37.533,37.5518,5946.0
2020-01-09 13:50:00,39.84,39.86,39.79,39.8,15509.0,37.5518,37.5707,37.5047,37.5141,15509.0
2020-01-09 13:55:00,39.8,39.82,39.74,39.74,10525.0,37.5141,37.533,37.4575,37.4575,10525.0
2020-01-09 14:00:00,39.73,39.81,39.73,39.8,12872.0,37.4481,37.5235,37.4481,37.5141,12872.0
2020-01-09 14:05:00,39.8,39.85,39.77,39.77,26746.0,37.5141,37.5612,37.4858,37.4858,26746.0
2020-01-09 14:10:00,39.77,39.79,39.73,39.74,19278.0,37.4858,37.5047,37.4481,37.4575,19278.0
2020-01-09 14:15:00,39.73,39.74,39.69,39.73,5529.0,37.4481,37.4575,37.4104,37.4481,5529.0
2020-01-09 14:20:00,39.72,39.75,39.7,39.73,15076.0,37.4387,37.467,37.4198,37.4481,15076.0
2020-01-09 14:25:00,39.73,39.74,39.7,39.72,16758.0,37.4481,37.4575,37.4198,37.4387,16758.0
2020-01-09 14:30:00,39.71,39.78,39.69,39.7,33366.0,37.4293,37.4952,37.4104,37.4198,33366.0
2020-01-09 14:35:00,39.69,39.71,39.67,39.7,11329.0,37.4104,37.4293,37.3916,37.4198,11329.0
2020-01-09 14:40:00,39.7,39.7,39.65,39.65,10380.0,37.4198,37.4198,37.3727,37.3727,10380.0
2020-01-09 14:45:00,39.64,39.66,39.62,39.65,16293.0,37.3633,37.3821,37.3444,37.3727,16293.0
2020-01-09 14:50:00,39.65,39.68,39.64,39.64,9041.0,37.3727,37.401,37.3633,37.3633,9041.0
2020-01-09 14:55:00,39.64,39.68,39.61,39.61,13958.0,37.3633,37.401,37.335,37.335,13958.0
2020-01-09 15:00:00,39.62,39.64,39.59,39.59,19475.0,37.3444,37.3633,37.3162,37.3162,19475.0
2020-01-09 15:05:00,39.59,39.61,39.57,39.59,20328.0,37.3162,37.335,37.2973,37.3162,20328.0
2020-01-09 15:10:00,39.6,39.67,39.59,39.65,22079.0,37.3256,37.3916,37.3162,37.3727,22079.0
2020-01-09 15:15:00,39.65,39.7,39.65,39.69,11587.0,37.3727,37.4198,37.3727,37.4104,11587.0
2020-01-09 15:20:00,39.7,39.72,39.68,39.71,27096.0,37.4198,37.4387,37.401,37.4293,27096.0
2020-01-09 15:25:00,39.71,39.78,39.71,39.77,25824.0,37.4293,37.4952,37.4293,37.4858,25824.0
2020-01-09 15:30:00,39.77,39.78,39.74,39.76,65219.0,37.4858,37.4952,37.4575,37.4764,65219.0
2020-01-09 15:35:00,39.76,39.76,39.74,39.76,71801.0,37.4764,37.4764,37.4575,37.4764,71801.0
2020-01-09 15:40:00,39.76,39.79,39.75,39.79,44998.0,37.4764,37.5047,37.467,37.5047,44998.0
2020-01-09 15:45:00,39.79,39.81,39.78,39.81,60313.0,37.5047,37.5235,37.4952,37.5235,60313.0
2020-01-09 15:50:00,39.81,39.82,39.78,39.79,83475.0,37.5235,37.533,37.4952,37.5047,83475.0
2020-01-09 15:55:00,39.78,39.83,39.76,39.8,163112.0,37.4952,37.5424,37.4764,37.5141,163112.0
2020-01-10 09:30:00,39.55,39.72,39.4,39.52,88431.0,37.2785,37.4387,37.1371,37.2502,88431.0
2020-01-10 09:35:00,39.53,39.66,39.46,39.54,74722.0,37.2596,37.3821,37.1936,37.269,74722.0
2020-01-10 09:40:00,39.55,39.79,39.55,39.79,47099.0,37.2785,37.5047,37.2785,37.5047,47099.0
2020-01-10 09:45:00,39.79,39.79,39.64,39.7,45445.0,37.5047,37.5047,37.3633,37.4198,45445.0
2020-01-10 09:50:00,39.69,39.78,39.65,39.77,23744.0,37.4104,37.4952,37.3727,37.4858,23744.0
2020-01-10 09:55:00,39.77,39.77,39.68,39.72,22169.0,37.4858,37.4858,37.401,37.4387,22169.0
2020-01-10 10:00:00,39.71,39.75,39.65,39.75,43647.0,37.4293,37.467,37.3727,37.467,43647.0
2020-01-10 10:05:00,39.74,39.76,39.68,39.76,38777.0,37.4575,37.4764,37.401,37.4764,38777.0
2020-01-10 10:10:00,39.76,39.76,39.65,39.74,40634.0,37.4764,37.4764,37.3727,37.4575,40634.0
2020-01-10 10:15:00,39.74,39.83,39.72,39.8,33857.0,37.4575,37.5424,37.4387,37.5141,33857.0
2020-01-10 10:20:00,39.81,39.9,39.81,39.88,19402.0,37.5235,37.6084,37.5235,37.5895,19402.0
2020-01-10 10:25:00,39.87,39.87,39.76,39.79,15477.0,37.5801,37.5801,37.4764,37.5047,15477.0
2020-01-10 10:30:00,39.78,39.78,39.65,39.7,14633.0,37.4952,37.4952,37.3727,37.4198,14633.0
2020-01-10 10:35:00,39.71,39.82,39.7,39.82,32785.0,37.4293,37.533,37.4198,37.533,32785.0
2020-01-10 10:40:00,39.83,39.84,39.79,39.82,41713.0,37.5424,37.5518,37.5047,37.533,41713.0
2020-01-10 10:45:00,39.82,39.87,39.76,39.77,15654.0,37.533,37.5801,37.4764,37.4858,15654.0
2020-01-10 10:50:00,39.77,39.77,39.72,39.76,21247.0,37.4858,37.4858,37.4387,37.4764,21247.0
2020-01-10 10:55:00,39.75,39.85,39.74,39.84,13249.0,37.467,37.5612,37.4575,37.5518,13249.0
2020-01-10 11:00:00,39.84,39.87,39.82,39.84,13004.0,37.5518,37.5801,37.533,37.5518,13004.0
2020-01-10 11:05:00,39.85,39.87,39.75,39.75,18918.0,37.5612,37.5801,37.467,37.467,18918.0
2020-01-10 11:10:00,39.75,39.82,39.74,39.82,20443.0,37.467,37.533,37.4575,37.533,20443.0
2020-01-10 11:15:00,39.82,39.92,39.8,39.91,17034.0,37.533,37.6272,37.5141,37.6178,17034.0
2020-01-10 11:20:00,39.91,39.95,39.84,39.88,10835.0,37.6178,37.6555,37.5518,37.5895,10835.0
2020-01-10 11:25:00,39.88,39.93,39.87,39.89,10820.0,37.5895,37.6366,37.5801,37.5989,10820.0
2020-01-10 11:30:00,39.88,39.96,39.88,39.96,32469.0,37.5895,37.6649,37.5895,37.6649,32469.0
2020-01-10 11:35:00,39.96,39.97,39.9,39.92,38377.0,37.6649,37.6743,37.6084,37.6272,38377.0
2020-01-10 11:40:00,39.92,40.0,39.92,40.0,47928.0,37.6272,37.7026,37.6272,37.7026,47928.0
2020-01-10 11:45:00,39.99,40.03,39.96,39.96,22204.0,37.6932,37.7309,37.6649,37.6649,22204.0
2020-01-10 11:50:00,39.98,40.01,39.97,40.01,10733.0,37.6838,37.712,37.6743,37.712,10733.0
2020-01-10 11:55:00,40.01,40.03,40.0,40.02,7813.0,37.712,37.7309,37.7026,37.7215,7813.0
2020-01-10 12:00:00,40.03,40.05,39.98,40.01,21053.0,37.7309,37.7497,37.6838,37.712,21053.0
2020-01-10 12:05:00,40.01,40.03,39.96,39.97,17859.0,37.712,37.7309,37.6649,37.6743,17859.0
2020-01-10 12:10:00,39.98,39.99,39.94,39.96,35934.0,37.6838,37.6932,37.6461,37.6649,35934.0
2020-01-10 12:15:00,39.97,39.97,39.9,39.92,19912.0,37.6743,37.6743,37.6084,37.6272,19912.0
2020-01-10 12:20:00,39.91,39.93,39.89,39.92,9799.0,37.6178,37.6366,37.5989,37.6272,9799.0
2020-01-10 12:25:00,39.92,39.94,39.91,39.91,8797.0,37.6272,37.6461,37.6178,37.6178,8797.0
2020-01-10 12:30:00,39.91,39.95,39.9,39.94,6009.0,37.6178,37.6555,37.6084,37.6461,6009.0
2020-01-10 12:35:00,39.93,39.95,39.92,39.94,8966.0,37.6366,37.6555,37.6272,37.6461,8966.0
2020-01-10 12:40:00,39.95,40.02,39.94,40.02,13408.0,37.6555,37.7215,37.6461,37.7215,13408.0
2020-01-10 12:45:00,40.03,40.05,40.02,40.05,8090.0,37.7309,37.7497,37.7215,37.7497,8090.0
2020-01-10 12:50:00,40.05,40.09,40.04,40.09,17371.0,37.7497,37.7874,37.7403,37.7874,17371.0
2020-01-10 12:55:00,40.09,40.11,40.08,40.09,19173.0,37.7874,37.8063,37.778,37.7874,19173.0
2020-01-10 13:00:00,40.09,40.15,40.09,40.12,19918.0,37.7874,37.844,37.7874,37.8157,19918.0
2020-01-10 13:05:00,40.11,40.16,40.11,40.15,8551.0,37.8063,37.8534,37.8063,37.844,8551.0
2020-01-10 13:10:00,40.15,40.17,40.13,40.16,18046.0,37.844,37.8628,37.8251,37.8534,18046.0
2020-01-10 13:15:00,40.17,40.2,40.15,40.19,11128.0,37.8628,37.8911,37.844,37.8817,11128.0
2020-01-10 13:20:00,40.19,40.24,40.18,40.24,25007.0,37.8817,37.9288,37.8723,37.9288,25007.0
2020-01-10 13:25:00,40.23,40.27,40.22,40.22,39037.0,37.9194,37.9571,37.91,37.91,39037.0
2020-01-10 13:30:00,40.22,40.23,40.18,40.2,31136.0,37.91,37.9194,37.8723,37.8911,31136.0
2020-01-10 13:35:00,40.2,40.31,40.19,40.29,36140.0,37.8911,37.9948,37.8817,37.976,36140.0
2020-01-10 13:40:00,40.29,40.35,40.29,40.34,31096.0,37.976,38.0325,37.976,38.0231,31096.0
2020-01-10 13:45:00,40.33,40.37,40.32,40.36,24520.0,38.0137,38.0514,38.0042,38.0419,24520.0
2020-01-10 13:50:00,40.36,40.4,40.34,40.34,33627.0,38.0419,38.0796,38.0231,38.0231,33627.0
2020-01-10 13:55:00,40.34,40.42,40.31,40.41,50932.0,38.0231,38.0985,37.9948,38.0891,50932.0
2020-01-10 14:00:00,40.41,40.41,40.24,40.25,15142.0,38.0891,38.0891,37.9288,37.9383,15142.0
2020-01-10 14:05:00,40.25,40.29,40.22,40.23,17336.0,37.9383,37.976,37.91,37.9194,17336.0
2020-01-10 14:10:00,40.23,40.26,40.18,40.21,19671.0,37.9194,37.9477,37.8723,37.9006,19671.0
2020-01-10 14:15:00,40.22,40.22,40.19,40.21,29630.0,37.91,37.91,37.8817,37.9006,29630.0
2020-01-10 14:20:00,40.22,40.24,40.19,40.19,16916.0,37.91,37.9288,37.8817,37.8817,16916.0
2020-01-10 14:25:00,40.19,40.2,40.16,40.18,11688.0,37.8817,37.8911,37.8534,37.8723,11688.0
2020-01-10 14:30:00,40.18,40.18,40.15,40.16,9211.0,37.8723,37.8723,37.844,37.8534,9211.0
2020-01-10 14:35:00,40.16,40.17,40.1,40.1,11008.0,37.8534,37.8628,37.7969,37.7969,11008.0
2020-01-10 14:40:00,40.1,40.1,40.07,40.08,13636.0,37.7969,37.7969,37.7686,37.778,13636.0
2020-01-10 14:45:00,40.08,40.1,40.07,40.09,19605.0,37.778,37.7969,37.7686,37.7874,19605.0
2020-01-10 14:50:00,40.09,40.11,40.08,40.11,25435.0,37.7874,37.8063,37.778,37.8063,25435.0
2020-01-10 14:55:00,40.11,40.16,40.1,40.14,29870.0,37.8063,37.8534,37.7969,37.8346,29870.0
2020-01-10 15:00:00,40.13,40.13,40.06,40.08,15663.0,37.8251,37.8251,37.7592,37.778,15663.0
2020-01-10 15:05:00,40.08,40.08,40.01,40.01,8086.0,37.778,37.778,37.712,37.712,8086.0
2020-01-10 15:10:00,40.02,40.03,39.99,39.99,12931.0,37.7215,37.7309,37.6932,37.6932,12931.0
2020-01-10 15:15:00,39.99,40.03,39.99,40.02,21032.0,37.6932,37.7309,37.6932,37.7215,21032.0
2020-01-10 15:20:00,40.02,40.09,40.02,40.09,15601.0,37.7215,37.7874,37.7215,37.7874,15601.0
2020-01-10 15:25:00,40.09,40.1,40.04,40.05,14980.0,37.7874,37.7969,37.7403,37.7497,14980.0
2020-01-10 15:30:00,40.05,40.05,40.01,40.03,25584.0,37.7497,37.7497,37.712,37.7309,25584.0
2020-01-10 15:35:00,40.02,40.03,39.98,40.01,20803.0,37.7215,37.7309,37.6838,37.712,20803.0
2020-01-10 15:40:00,40.01,40.02,39.99,40.02,26786.0,37.712,37.7215,37.6932,37.7215,26786.0
2020-01-10 15:45:00,40.02,40.1,40.01,40.05,57491.0,37.7215,37.7969,37.712,37.7497,57491.0
2020-01-10 15:50:00,40.05,40.07,39.98,39.99,197207.0,37.7497,37.7686,37.6838,37.6932,197207.0
2020-01-10 15:55:00,39.98,40.05,39.96,39.99,179076.0,37.6838,37.7497,37.6649,37.6932,179076.0
2020-01-13 09:30:00,39.97,40.18,39.95,40.07,31495.0,37.6743,37.8723,37.6555,37.7686,31495.0
2020-01-13 09:35:00,40.09,40.3,40.03,40.26,28634.0,37.7874,37.9854,37.7309,37.9477,28634.0
2020-01-13 09:40:00,40.26,40.26,40.09,40.17,15623.0,37.9477,37.9477,37.7874,37.8628,15623.0
2020-01-13 09:45:00,40.17,40.22,40.09,40.22,17454.0,37.8628,37.91,37.7874,37.91,17454.0
2020-01-13 09:50:00,40.21,40.26,40.18,40.25,10468.0,37.9006,37.9477,37.8723,37.9383,10468.0
2020-01-13 09:55:00,40.26,40.28,40.2,40.23,14244.0,37.9477,37.9665,37.8911,37.9194,14244.0
2020-01-13 10:00:00,40.22,40.3,40.22,40.26,24260.0,37.91,37.9854,37.91,37.9477,24260.0
2020-01-13 10:05:00,40.25,40.3,40.23,40.27,37194.0,37.9383,37.9854,37.9194,37.9571,37194.0
2020-01-13 10:10:00,40.25,40.31,40.21,40.27,41186.0,37.9383,37.9948,37.9006,37.9571,41186.0
2020-01-13 10:15:00,40.26,40.33,40.15,40.16,23209.0,37.9477,38.0137,37.844,37.8534,23209.0
2020-01-13 10:20:00,40.16,40.2,40.08,40.12,31863.0,37.8534,37.8911,37.778,37.8157,31863.0
2020-01-13 10:25:00,40.11,40.19,40.06,40.19,19902.0,37.8063,37.8817,37.7592,37.8817,19902.0
2020-01-13 10:30:00,40.19,40.28,40.18,40.25,39124.0,37.8817,37.9665,37.8723,37.9383,39124.0
2020-01-13 10:35:00,40.26,40.33,40.25,40.28,13706.0,37.9477,38.0137,37.9383,37.9665,13706.0
2020-01-13 10:40:00,40.29,40.29,40.18,40.2,14899.0,37.976,37.976,37.8723,37.8911,14899.0
2020-01-13 10:45:00,40.16,40.17,40.06,40.06,10499.0,37.8534,37.8628,37.7592,37.7592,10499.0
2020-01-13 10:50:00,40.07,40.15,40.06,40.09,20327.0,37.7686,37.844,37.7592,37.7874,20327.0
2020-01-13 10:55:00,40.08,40.17,40.08,40.16,23663.0,37.778,37.8628,37.778,37.8534,23663.0
2020-01-13 11:00:00,40.16,40.18,40.1,40.11,19311.0,37.8534,37.8723,37.7969,37.8063,19311.0
2020-01-13 11:05:00,40.11,40.15,40.09,40.13,14889.0,37.8063,37.844,37.7874,37.8251,14889.0
2020-01-13 11:10:00,40.12,40.15,40.07,40.11,17276.0,37.8157,37.844,37.7686,37.8063,17276.0
2020-01-13 11:15:00,40.12,40.15,40.11,40.13,15506.0,37.8157,37.844,37.8063,37.8251,15506.0
2020-01-13 11:20:00,40.13,40.21,40.13,40.21,15251.0,37.8251,37.9006,37.8251,37.9006,15251.0
2020-01-13 11:25:00,40.21,40.23,40.18,40.22,35796.0,37.9006,37.9194,37.8723,37.91,35796.0
2020-01-13 11:30:00,40.22,40.25,40.19,40.19,13218.0,37.91,37.9383,37.8817,37.8817,13218.0
2020-01-13 11:35:00,40.19,40.22,40.19,40.21,23757.0,37.8817,37.91,37.8817,37.9006,23757.0
2020-01-13 11:40:00,40.2,40.24,40.19,40.23,10829.0,37.8911,37.9288,37.8817,37.9194,10829.0
2020-01-13 11:45:00,40.23,40.28,40.2,40.28,17343.0,37.9194,37.9665,37.8911,37.9665,17343.0
2020-01-13 11:50:00,40.28,40.3,40.26,40.3,18674.0,37.9665,37.9854,37.9477,37.9854,18674.0
2020-01-13 11:55:00,40.29,40.33,40.29,40.3,17045.0,37.976,38.0137,37.976,37.9854,17045.0
2020-01-13 12:00:00,40.31,40.34,40.3,40.34,11794.0,37.9948,38.0231,37.9854,38.0231,11794.0
2020-01-13 12:05:00,40.34,40.36,40.31,40.36,25064.0,38.0231,38.0419,37.9948,38.0419,25064.0
2020-01-13 12:10:00,40.37,40.43,40.36,40.39,16878.0,38.0514,38.1079,38.0419,38.0702,16878.0
2020-01-13 12:15:00,40.39,40.42,40.38,40.39,20097.0,38.0702,38.0985,38.0608,38.0702,20097.0
2020-01-13 12:20:00,40.39,40.4,40.33,40.38,11994.0,38.0702,38.0796,38.0137,38.0608,11994.0
2020-01-13 12:25:00,40.37,40.38,40.35,40.36,12555.0,38.0514,38.0608,38.0325,38.0419,12555.0
2020-01-13 12:30:00,40.35,40.39,40.33,40.33,8039.0,38.0325,38.0702,38.0137,38.0137,8039.0
2020-01-13 12:35:00,40.33,40.36,40.33,40.36,7486.0,38.0137,38.0419,38.0137,38.0419,7486.0
2020-01-13 12:40:00,40.36,40.37,40.31,40.32,14964.0,38.0419,38.0514,37.9948,38.0042,14964.0
2020-01-13 12:45:00,40.32,40.37,40.31,40.35,6558.0,38.0042,38.0514,37.9948,38.0325,6558.0
2020-01-13 12:50:00,40.34,40.34,40.31,40.32,3874.0,38.0231,38.0231,37.9948,38.0042,3874.0
2020-01-13 12:55:00,40.31,40.32,40.3,40.31,7658.0,37.9948,38.0042,37.9854,37.9948,7658.0
2020-01-13 13:00:00,40.3,40.31,40.25,40.27,86646.0,37.9854,37.9948,37.9383,37.9571,86646.0
2020-01-13 13:05:00,40.28,40.3,40.27,40.29,6340.0,37.9665,37.9854,37.9571,37.976,6340.0
2020-01-13 13:10:00,40.28,40.31,40.27,40.3,7854.0,37.9665,37.9948,37.9571,37.9854,7854.0
2020-01-13 13:15:00,40.3,40.31,40.28,40.3,20008.0,37.9854,37.9948,37.9665,37.9854,20008.0
2020-01-13 13:20:00,40.3,40.33,40.24,40.24,10901.0,37.9854,38.0137,37.9288,37.9288,10901.0
2020-01-13 13:25:00,40.24,40.27,40.21,40.23,23383.0,37.9288,37.9571,37.9006,37.9194,23383.0
2020-01-13 13:30:00,40.23,40.26,40.23,40.25,10317.0,37.9194,37.9477,37.9194,37.9383,10317.0
2020-01-13 13:35:00,40.24,40.26,40.23,40.23,10269.0,37.9288,37.9477,37.9194,37.9194,10269.0
2020-01-13 13:40:00,40.23,40.23,40.18,40.2,10929.0,37.9194,37.9194,37.8723,37.8911,10929.0
2020-01-13 13:45:00,40.19,40.2,40.17,40.18,9717.0,37.8817,37.8911,37.8628,37.8723,9717.0
2020-01-13 13:50:00,40.19,40.19,40.17,40.17,14583.0,37.8817,37.8817,37.8628,37.8628,14583.0
2020-01-13 13:55:00,40.18,40.18,40.16,40.16,8694.0,37.8723,37.8723,37.8534,37.8534,8694.0
2020-01-13 14:00:00,40.16,40.17,40.15,40.17,6435.0,37.8534,37.8628,37.844,37.8628,6435.0
2020-01-13 14:05:00,40.16,40.22,40.16,40.2,50873.0,37.8534,37.91,37.8534,37.8911,50873.0
2020-01-13 14:10:00,40.2,40.26,40.19,40.25,52086.0,37.8911,37.9477,37.8817,37.9383,52086.0
2020-01-13 14:15:00,40.25,40.31,40.25,40.3,9956.0,37.9383,37.9948,37.9383,37.9854,9956.0
2020-01-13 14:20:00,40.3,40.36,40.3,40.36,14442.0,37.9854,38.0419,37.9854,38.0419,14442.0
2020-01-13 14:25:00,40.36,40.46,40.35,40.44,32820.0,38.0419,38.1362,38.0325,38.1173,32820.0
2020-01-13 14:30:00,40.44,40.47,40.4,40.43,35239.0,38.1173,38.1456,38.0796,38.1079,35239.0
2020-01-13 14:35:00,40.43,40.44,40.4,40.41,15260.0,38.1079,38.1173,38.0796,38.0891,15260.0
2020-01-13 14:40:00,40.41,40.45,40.37,40.45,77653.0,38.0891,38.1268,38.0514,38.1268,77653.0
2020-01-13 14:45:00,40.44,40.46,40.4,40.46,37776.0,38.1173,38.1362,38.0796,38.1362,37776.0
2020-01-13 14:50:00,40.45,40.45,40.41,40.41,35301.0,38.1268,38.1268,38.0891,38.0891,35301.0
2020-01-13 14:55:00,40.41,40.44,40.37,40.41,69738.0,38.0891,38.1173,38.0514,38.0891,69738.0
2020-01-13 15:00:00,40.41,40.43,40.37,40.38,27430.0,38.0891,38.1079,38.0514,38.0608,27430.0
2020-01-13 15:05:00,40.38,40.41,40.37,40.4,22721.0,38.0608,38.0891,38.0514,38.0796,22721.0
2020-01-13 15:10:00,40.4,40.41,40.38,40.39,16009.0,38.0796,38.0891,38.0608,38.0702,16009.0
2020-01-13 15:15:00,40.39,40.4,40.35,40.4,18195.0,38.0702,38.0796,38.0325,38.0796,18195.0
2020-01-13 15:20:00,40.39,40.43,40.38,40.42,27771.0,38.0702,38.1079,38.0608,38.0985,27771.0
2020-01-13 15:25:00,40.41,40.42,40.35,40.35,20705.0,38.0891,38.0985,38.0325,38.0325,20705.0
2020-01-13 15:30:00,40.35,40.36,40.28,40.3,85661.0,38.0325,38.0419,37.9665,37.9854,85661.0
2020-01-13 15:35:00,40.3,40.32,40.28,40.32,53653.0,37.9854,38.0042,37.9665,38.0042,53653.0
2020-01-13 15:40:00,40.33,40.36,40.31,40.34,30038.0,38.0137,38.0419,37.9948,38.0231,30038.0
2020-01-13 15:45:00,40.34,40.34,40.31,40.34,38132.0,38.0231,38.0231,37.9948,38.0231,38132.0
2020-01-13 15:50:00,40.34,40.36,40.33,40.34,54376.0,38.0231,38.0419,38.0137,38.0231,54376.0
2020-01-13 15:55:00,40.34,40.45,40.34,40.43,279772.0,38.0231,38.1268,38.0231,38.1079,279772.0
2020-01-14 09:30:00,40.5,40.57,40.41,40.54,43167.0,38.1739,38.2399,38.0891,38.2116,43167.0
2020-01-14 09:35:00,40.55,40.58,40.51,40.54,19521.0,38.221,38.2493,38.1833,38.2116,19521.0
2020-01-14 09:40:00,40.56,40.6,40.5,40.58,15419.0,38.2304,38.2682,38.1739,38.2493,15419.0
2020-01-14 09:45:00,40.6,40.69,40.57,40.57,29483.0,38.2682,38.353,38.2399,38.2399,29483.0
2020-01-14 09:50:00,40.56,40.7,40.56,40.68,25347.0,38.2304,38.3624,38.2304,38.3436,25347.0
2020-01-14 09:55:00,40.68,40.75,40.6,40.62,23846.0,38.3436,38.4095,38.2682,38.287,23846.0
2020-01-14 10:00:00,40.62,40.71,40.61,40.69,18338.0,38.287,38.3718,38.2776,38.353,18338.0
2020-01-14 10:05:00,40.68,40.72,40.62,40.69,22982.0,38.3436,38.3813,38.287,38.353,22982.0
2020-01-14 10:10:00,40.69,40.73,40.66,40.7,16983.0,38.353,38.3907,38.3247,38.3624,16983.0
2020-01-14 10:15:00,40.69,40.78,40.68,40.7,16761.0,38.353,38.4378,38.3436,38.3624,16761.0
2020-01-14 10:20:00,40.7,40.76,40.69,40.71,26831.0,38.3624,38.419,38.353,38.3718,26831.0
2020-01-14 10:25:00,40.7,40.79,40.7,40.76,19551.0,38.3624,38.4472,38.3624,38.419,19551.0
2020-01-14 10:30:00,40.75,40.86,40.75,40.84,19039.0,38.4095,38.5132,38.4095,38.4944,19039.0
2020-01-14 10:35:00,40.84,40.88,40.81,40.82,10751.0,38.4944,38.5321,38.4661,38.4755,10751.0
2020-01-14 10:40:00,40.82,40.89,40.79,40.89,15405.0,38.4755,38.5415,38.4472,38.5415,15405.0
2020-01-14 10:45:00,40.88,40.9,40.84,40.86,38417.0,38.5321,38.5509,38.4944,38.5132,38417.0
2020-01-14 10:50:00,40.86,40.87,40.77,40.77,8681.0,38.5132,38.5226,38.4284,38.4284,8681.0
2020-01-14 10:55:00,40.76,40.87,40.74,40.87,31274.0,38.419,38.5226,38.4001,38.5226,31274.0
2020-01-14 11:00:00,40.87,40.89,40.8,40.81,16613.0,38.5226,38.5415,38.4567,38.4661,16613.0
2020-01-14 11:05:00,40.82,40.84,40.76,40.84,11726.0,38.4755,38.4944,38.419,38.4944,11726.0
2020-01-14 11:10:00,40.83,40.88,40.79,40.88,32480.0,38.4849,38.5321,38.4472,38.5321,32480.0
2020-01-14 11:15:00,40.87,40.88,40.77,40.82,37526.0,38.5226,38.5321,38.4284,38.4755,37526.0
2020-01-14 11:20:00,40.82,40.83,40.79,40.81,9398.0,38.4755,38.4849,38.4472,38.4661,9398.0
2020-01-14 11:25:00,40.82,40.85,40.8,40.82,13344.0,38.4755,38.5038,38.4567,38.4755,13344.0
2020-01-14 11:30:00,40.82,40.87,40.82,40.84,18979.0,38.4755,38.5226,38.4755,38.4944,18979.0
2020-01-14 11:35:00,40.84,40.84,40.78,40.79,11252.0,38.4944,38.4944,38.4378,38.4472,11252.0
2020-01-14 11:40:00,40.78,40.83,40.78,40.8,16465.0,38.4378,38.4849,38.4378,38.4567,16465.0
2020-01-14 11:45:00,40.8,40.83,40.8,40.82,36284.0,38.4567,38.4849,38.4567,38.4755,36284.0
2020-01-14 11:50:00,40.82,40.85,40.8,40.8,22666.0,38.4755,38.5038,38.4567,38.4567,22666.0
2020-01-14 11:55:00,40.81,40.87,40.8,40.87,9709.0,38.4661,38.5226,38.4567,38.5226,9709.0
2020-01-14 12:00:00,40.87,40.88,40.83,40.84,11798.0,38.5226,38.5321,38.4849,38.4944,11798.0
2020-01-14 12:05:00,40.84,40.88,40.83,40.87,26012.0,38.4944,38.5321,38.4849,38.5226,26012.0
2020-01-14 12:10:00,40.87,40.88,40.85,40.86,10718.0,38.5226,38.5321,38.5038,38.5132,10718.0
2020-01-14 12:15:00,40.86,40.86,40.84,40.84,31972.0,38.5132,38.5132,38.4944,38.4944,31972.0
2020-01-14 12:20:00,40.85,40.89,40.84,40.86,51239.0,38.5038,38.5415,38.4944,38.5132,51239.0
2020-01-14 12:25:00,40.86,40.9,40.85,40.89,50396.0,38.5132,38.5509,38.5038,38.5415,50396.0
2020-01-14 12:30:00,40.89,40.92,40.88,40.9,19954.0,38.5415,38.5698,38.5321,38.5509,19954.0
2020-01-14 12:35:00,40.9,40.9,40.88,40.89,8595.0,38.5509,38.5509,38.5321,38.5415,8595.0
2020-01-14 12:40:00,40.89,40.9,40.88,40.9,11006.0,38.5415,38.5509,38.5321,38.5509,11006.0
2020-01-14 12:45:00,40.9,40.93,40.89,40.93,26692.0,38.5509,38.5792,38.5415,38.5792,26692.0
2020-01-14 12:50:00,40.93,41.0,40.93,41.0,82809.0,38.5792,38.6452,38.5792,38.6452,82809.0
2020-01-14 12:55:00,41.0,41.02,40.99,41.0,57868.0,38.6452,38.664,38.6358,38.6452,57868.0
2020-01-14 13:00:00,41.0,41.02,41.0,41.0,23588.0,38.6452,38.664,38.6452,38.6452,23588.0
2020-01-14 13:05:00,41.0,41.03,41.0,41.0,11422.0,38.6452,38.6735,38.6452,38.6452,11422.0
2020-01-14 13:10:00,41.01,41.02,40.99,41.0,8238.0,38.6546,38.664,38.6358,38.6452,8238.0
2020-01-14 13:15:00,41.0,41.0,40.95,40.96,5319.0,38.6452,38.6452,38.598,38.6075,5319.0
2020-01-14 13:20:00,40.96,40.96,40.88,40.89,10146.0,38.6075,38.6075,38.5321,38.5415,10146.0
2020-01-14 13:25:00,40.89,40.89,40.85,40.86,8006.0,38.5415,38.5415,38.5038,38.5132,8006.0
2020-01-14 13:30:00,40.86,40.94,40.86,40.92,22465.0,38.5132,38.5886,38.5132,38.5698,22465.0
2020-01-14 13:35:00,40.93,40.99,40.9,40.99,55093.0,38.5792,38.6358,38.5509,38.6358,55093.0
2020-01-14 13:40:00,41.0,41.0,40.92,40.92,14169.0,38.6452,38.6452,38.5698,38.5698,14169.0
2020-01-14 13:45:00,40.92,40.96,40.91,40.95,13040.0,38.5698,38.6075,38.5603,38.598,13040.0
2020-01-14 13:50:00,40.95,41.01,40.95,40.99,14421.0,38.598,38.6546,38.598,38.6358,14421.0
2020-01-14 13:55:00,40.98,41.01,40.91,40.91,47534.0,38.6263,38.6546,38.5603,38.5603,47534.0
2020-01-14 14:00:00,40.91,40.92,40.85,40.91,14650.0,38.5603,38.5698,38.5038,38.5603,14650.0
2020-01-14 14:05:00,40.92,40.99,40.89,40.91,18402.0,38.5698,38.6358,38.5415,38.5603,18402.0
2020-01-14 14:10:00,40.91,40.94,40.85,40.9,25731.0,38.5603,38.5886,38.5038,38.5509,25731.0
2020-01-14 14:15:00,40.9,40.96,40.9,40.96,12689.0,38.5509,38.6075,38.5509,38.6075,12689.0
2020-01-14 14:20:00,40.96,41.0,40.96,41.0,22428.0,38.6075,38.6452,38.6075,38.6452,22428.0
2020-01-14 14:25:00,40.99,41.03,40.97,41.02,114423.0,38.6358,38.6735,38.6169,38.664,114423.0
2020-01-14 14:30:00,41.03,41.04,41.0,41.02,13764.0,38.6735,38.6829,38.6452,38.664,13764.0
2020-01-14 14:35:00,41.02,41.03,40.99,41.02,14233.0,38.664,38.6735,38.6358,38.664,14233.0
2020-01-14 14:40:00,41.02,41.02,40.98,41.0,31637.0,38.664,38.664,38.6263,38.6452,31637.0
2020-01-14 14:45:00,41.0,41.0,40.97,40.98,18403.0,38.6452,38.6452,38.6169,38.6263,18403.0
2020-01-14 14:50:00,40.98,40.98,40.89,40.9,16190.0,38.6263,38.6263,38.5415,38.5509,16190.0
2020-01-14 14:55:00,40.9,40.91,40.87,40.87,10130.0,38.5509,38.5603,38.5226,38.5226,10130.0
2020-01-14 15:00:00,40.87,40.91,40.87,40.87,10525.0,38.5226,38.5603,38.5226,38.5226,10525.0
2020-01-14 15:05:00,40.87,40.91,40.87,40.91,19888.0,38.5226,38.5603,38.5226,38.5603,19888.0
2020-01-14 15:10:00,40.91,40.98,40.9,40.98,28552.0,38.5603,38.6263,38.5509,38.6263,28552.0
2020-01-14 15:15:00,40.97,41.0,40.88,40.88,21223.0,38.6169,38.6452,38.5321,38.5321,21223.0
2020-01-14 15:20:00,40.89,40.94,40.88,40.93,16756.0,38.5415,38.5886,38.5321,38.5792,16756.0
2020-01-14 15:25:00,40.93,41.04,40.91,40.98,134042.0,38.5792,38.6829,38.5603,38.6263,134042.0
2020-01-14 15:30:00,40.98,41.03,40.95,40.95,32412.0,38.6263,38.6735,38.598,38.598,32412.0
2020-01-14 15:35:00,40.96,41.0,40.95,40.98,37395.0,38.6075,38.6452,38.598,38.6263,37395.0
2020-01-14 15:40:00,40.98,41.0,40.95,40.96,26027.0,38.6263,38.6452,38.598,38.6075,26027.0
2020-01-14 15:45:00,40.96,40.99,40.94,40.95,32056.0,38.6075,38.6358,38.5886,38.598,32056.0
2020-01-14 15:50:00,40.94,40.95,40.9,40.9,52079.0,38.5886,38.598,38.5509,38.5509,52079.0
2020-01-14 15:55:00,40.91,40.95,40.9,40.93,143064.0,38.5603,38.598,38.5509,38.5792,143064.0
2020-01-15 09:30:00,41.0,41.13,40.84,41.03,57223.0,38.6452,38.7677,38.4944,38.6735,57223.0
2020-01-15 09:35:00,41.01,41.1,40.89,41.1,28244.0,38.6546,38.7394,38.5415,38.7394,28244.0
2020-01-15 09:40:00,41.09,41.23,41.06,41.19,33745.0,38.73,38.862,38.7017,38.8243,33745.0
2020-01-15 09:45:00,41.18,41.24,41.16,41.23,21274.0,38.8148,38.8714,38.796,38.862,21274.0
2020-01-15 09:50:00,41.22,41.23,41.13,41.17,19735.0,38.8525,38.862,38.7677,38.8054,19735.0
2020-01-15 09:55:00,41.15,41.21,41.12,41.15,21697.0,38.7866,38.8431,38.7583,38.7866,21697.0
2020-01-15 10:00:00,41.13,41.26,41.12,41.25,40414.0,38.7677,38.8902,38.7583,38.8808,40414.0
2020-01-15 10:05:00,41.26,41.34,41.21,41.21,17105.0,38.8902,38.9656,38.8431,38.8431,17105.0
2020-01-15 10:10:00,41.2,41.21,41.13,41.16,15543.0,38.8337,38.8431,38.7677,38.796,15543.0
2020-01-15 10:15:00,41.16,41.17,41.01,41.02,11070.0,38.796,38.8054,38.6546,38.664,11070.0
2020-01-15 10:20:00,41.02,41.1,41.02,41.06,11693.0,38.664,38.7394,38.664,38.7017,11693.0
2020-01-15 10:25:00,41.07,41.13,41.06,41.12,8291.0,38.7112,38.7677,38.7017,38.7583,8291.0
2020-01-15 10:30:00,41.12,41.2,41.11,41.17,27510.0,38.7583,38.8337,38.7489,38.8054,27510.0
2020-01-15 10:35:00,41.18,41.2,41.11,41.12,11063.0,38.8148,38.8337,38.7489,38.7583,11063.0
2020-01-15 10:40:00,41.11,41.14,41.08,41.14,6872.0,38.7489,38.7771,38.7206,38.7771,6872.0
2020-01-15 10:45:00,41.13,41.13,41.1,41.13,4403.0,38.7677,38.7677,38.7394,38.7677,4403.0
2020-01-15 10:50:00,41.13,41.14,41.1,41.1,4396.0,38.7677,38.7771,38.7394,38.7394,4396.0
2020-01-15 10:55:00,41.1,41.2,41.08,41.16,32680.0,38.7394,38.8337,38.7206,38.796,32680.0
2020-01-15 11:00:00,41.16,41.2,41.15,41.18,12830.0,38.796,38.8337,38.7866,38.8148,12830.0
2020-01-15 11:05:00,41.18,41.2,41.15,41.16,9097.0,38.8148,38.8337,38.7866,38.796,9097.0
2020-01-15 11:10:00,41.16,41.22,41.13,41.19,45868.0,38.796,38.8525,38.7677,38.8243,45868.0
2020-01-15 11:15:00,41.19,41.23,41.19,41.21,7906.0,38.8243,38.862,38.8243,38.8431,7906.0
2020-01-15 11:20:00,41.21,41.25,41.17,41.25,20425.0,38.8431,38.8808,38.8054,38.8808,20425.0
2020-01-15 11:25:00,41.24,41.25,41.17,41.17,14062.0,38.8714,38.8808,38.8054,38.8054,14062.0
2020-01-15 11:30:00,41.17,41.23,41.14,41.22,22875.0,38.8054,38.862,38.7771,38.8525,22875.0
2020-01-15 11:35:00,41.22,41.23,41.19,41.19,10627.0,38.8525,38.862,38.8243,38.8243,10627.0
2020-01-15 11:40:00,41.19,41.22,41.19,41.21,10557.0,38.8243,38.8525,38.8243,38.8431,10557.0
2020-01-15 11:45:00,41.21,41.22,41.17,41.21,9786.0,38.8431,38.8525,38.8054,38.8431,9786.0
2020-01-15 11:50:00,41.21,41.32,41.2,41.27,32952.0,38.8431,38.9468,38.8337,38.8997,32952.0
2020-01-15 11:55:00,41.28,41.29,41.21,41.25,11660.0,38.9091,38.9185,38.8431,38.8808,11660.0
2020-01-15 12:00:00,41.24,41.26,41.19,41.2,9280.0,38.8714,38.8902,38.8243,38.8337,9280.0
2020-01-15 12:05:00,41.2,41.22,41.18,41.18,29141.0,38.8337,38.8525,38.8148,38.8148,29141.0
2020-01-15 12:10:00,41.16,41.2,41.15,41.2,4960.0,38.796,38.8337,38.7866,38.8337,4960.0
2020-01-15 12:15:00,41.19,41.23,41.17,41.22,10354.0,38.8243,38.862,38.8054,38.8525,10354.0
2020-01-15 12:20:00,41.23,41.27,41.22,41.23,24560.0,38.862,38.8997,38.8525,38.862,24560.0
2020-01-15 12:25:00,41.24,41.28,41.24,41.26,33446.0,38.8714,38.9091,38.8714,38.8902,33446.0
2020-01-15 12:30:00,41.25,41.26,41.23,41.23,2488.0,38.8808,38.8902,38.862,38.862,2488.0
2020-01-15 12:35:00,41.23,41.24,41.21,41.22,4698.0,38.862,38.8714,38.8431,38.8525,4698.0
2020-01-15 12:40:00,41.22,41.24,41.2,41.22,30365.0,38.8525,38.8714,38.8337,38.8525,30365.0
2020-01-15 12:45:00,41.21,41.27,41.21,41.26,14857.0,38.8431,38.8997,38.8431,38.8902,14857.0
2020-01-15 12:50:00,41.26,41.27,41.22,41.24,9798.0,38.8902,38.8997,38.8525,38.8714,9798.0
2020-01-15 12:55:00,41.23,41.23,41.19,41.19,7108.0,38.862,38.862,38.8243,38.8243,7108.0
2020-01-15 13:00:00,41.18,41.24,41.18,41.23,8470.0,38.8148,38.8714,38.8148,38.862,8470.0
2020-01-15 13:05:00,41.23,41.26,41.22,41.26,7835.0,38.862,38.8902,38.8525,38.8902,7835.0
2020-01-15 13:10:00,41.27,41.3,41.26,41.29,16303.0,38.8997,38.9279,38.8902,38.9185,16303.0
2020-01-15 13:15:00,41.28,41.35,41.27,41.34,14938.0,38.9091,38.9751,38.8997,38.9656,14938.0
2020-01-15 13:20:00,41.35,41.38,41.34,41.37,20963.0,38.9751,39.0034,38.9656,38.9939,20963.0
2020-01-15 13:25:00,41.38,41.38,41.35,41.35,17257.0,39.0034,39.0034,38.9751,38.9751,17257.0
2020-01-15 13:30:00,41.35,41.41,41.35,41.41,15790.0,38.9751,39.0316,38.9751,39.0316,15790.0
2020-01-15 13:35:00,41.41,41.46,41.4,41.45,16583.0,39.0316,39.0788,39.0222,39.0693,16583.0
2020-01-15 13:40:00,41.45,41.49,41.44,41.48,12818.0,39.0693,39.107,39.0599,39.0976,12818.0
2020-01-15 13:45:00,41.48,41.5,41.45,41.48,22445.0,39.0976,39.1165,39.0693,39.0976,22445.0
2020-01-15 13:50:00,41.47,41.5,41.46,41.47,14580.0,39.0882,39.1165,39.0788,39.0882,14580.0
2020-01-15 13:55:00,41.47,41.5,41.47,41.49,21836.0,39.0882,39.1165,39.0882,39.107,21836.0
2020-01-15 14:00:00,41.5,41.51,41.47,41.49,27050.0,39.1165,39.1259,39.0882,39.107,27050.0
2020-01-15 14:05:00,41.49,41.51,41.47,41.51,39798.0,39.107,39.1259,39.0882,39.1259,39798.0
2020-01-15 14:10:00,41.51,41.54,41.5,41.51,25855.0,39.1259,39.1542,39.1165,39.1259,25855.0
2020-01-15 14:15:00,41.52,41.53,41.49,41.5,21916.0,39.1353,39.1447,39.107,39.1165,21916.0
2020-01-15 14:20:00,41.5,41.54,41.48,41.53,14228.0,39.1165,39.1542,39.0976,39.1447,14228.0
2020-01-15 14:25:00,41.54,41.54,41.5,41.52,9653.0,39.1542,39.1542,39.1165,39.1353,9653.0
2020-01-15 14:30:00,41.52,41.6,41.51,41.55,33258.0,39.1353,39.2107,39.1259,39.1636,33258.0
2020-01-15 14:35:00,41.55,41.55,41.5,41.5,12667.0,39.1636,39.1636,39.1165,39.1165,12667.0
2020-01-15 14:40:00,41.5,41.57,41.5,41.55,45254.0,39.1165,39.1824,39.1165,39.1636,45254.0
2020-01-15 14:45:00,41.55,41.57,41.55,41.55,11825.0,39.1636,39.1824,39.1636,39.1636,11825.0
2020-01-15 14:50:00,41.55,41.56,41.52,41.52,16157.0,39.1636,39.173,39.1353,39.1353,16157.0
2020-01-15 14:55:00,41.53,41.55,41.5,41.51,73570.0,39.1447,39.1636,39.1165,39.1259,73570.0
2020-01-15 15:00:00,41.5,41.54,41.49,41.49,71321.0,39.1165,39.1542,39.107,39.107,71321.0
2020-01-15 15:05:00,41.49,41.49,41.45,41.46,19459.0,39.107,39.107,39.0693,39.0788,19459.0
2020-01-15 15:10:00,41.46,41.5,41.45,41.48,27872.0,39.0788,39.1165,39.0693,39.0976,27872.0
2020-01-15 15:15:00,41.48,41.5,41.46,41.47,14086.0,39.0976,39.1165,39.0788,39.0882,14086.0
2020-01-15 15:20:00,41.48,41.48,41.46,41.47,14483.0,39.0976,39.0976,39.0788,39.0882,14483.0
2020-01-15 15:25:00,41.47,41.48,41.4,41.43,25510.0,39.0882,39.0976,39.0222,39.0505,25510.0
2020-01-15 15:30:00,41.43,41.43,41.37,41.41,34277.0,39.0505,39.0505,38.9939,39.0316,34277.0
2020-01-15 15:35:00,41.39,41.4,41.33,41.34,30178.0,39.0128,39.0222,38.9562,38.9656,30178.0
2020-01-15 15:40:00,41.33,41.37,41.29,41.36,40803.0,38.9562,38.9939,38.9185,38.9845,40803.0
2020-01-15 15:45:00,41.36,41.36,41.3,41.3,53633.0,38.9845,38.9845,38.9279,38.9279,53633.0
2020-01-15 15:50:00,41.3,41.39,41.28,41.36,112408.0,38.9279,39.0128,38.9091,38.9845,112408.0
2020-01-15 15:55:00,41.35,41.36,41.29,41.31,255104.0,38.9751,38.9845,38.9185,38.9374,255104.0
2020-01-16 09:30:00,41.43,41.54,41.31,41.51,102218.0,39.0505,39.1542,38.9374,39.1259,102218.0
2020-01-16 09:35:00,41.52,41.53,41.38,41.4,60316.0,39.1353,39.1447,39.0034,39.0222,60316.0
2020-01-16 09:40:00,41.4,41.53,41.39,41.45,26067.0,39.0222,39.1447,39.0128,39.0693,26067.0
2020-01-16 09:45:00,41.46,41.54,41.46,41.54,30267.0,39.0788,39.1542,39.0788,39.1542,30267.0
2020-01-16 09:50:00,41.53,41.54,41.4,41.42,13472.0,39.1447,39.1542,39.0222,39.0411,13472.0
2020-01-16 09:55:00,41.44,41.5,41.42,41.43,17299.0,39.0599,39.1165,39.0411,39.0505,17299.0
2020-01-16 10:00:00,41.42,41.48,41.38,41.48,9716.0,39.0411,39.0976,39.0034,39.0976,9716.0
2020-01-16 10:05:00,41.46,41.47,41.41,41.42,8423.0,39.0788,39.0882,39.0316,39.0411,8423.0
2020-01-16 10:10:00,41.44,41.53,41.43,41.52,17768.0,39.0599,39.1447,39.0505,39.1353,17768.0
2020-01-16 10:15:00,41.51,41.57,41.49,41.49,24826.0,39.1259,39.1824,39.107,39.107,24826.0
2020-01-16 10:20:00,41.48,41.48,41.4,41.41,26667.0,39.0976,39.0976,39.0222,39.0316,26667.0
2020-01-16 10:25:00,41.41,41.49,41.4,41.47,11142.0,39.0316,39.107,39.0222,39.0882,11142.0
2020-01-16 10:30:00,41.48,41.54,41.46,41.54,14421.0,39.0976,39.1542,39.0788,39.1542,14421.0
2020-01-16 10:35:00,41.54,41.56,41.51,41.55,6395.0,39.1542,39.173,39.1259,39.1636,6395.0
2020-01-16 10:40:00,41.53,41.53,41.47,41.5,25864.0,39.1447,39.1447,39.0882,39.1165,25864.0
2020-01-16 10:45:00,41.49,41.51,41.46,41.48,23072.0,39.107,39.1259,39.0788,39.0976,23072.0
2020-01-16 10:50:00,41.48,41.5,41.44,41.48,10761.0,39.0976,39.1165,39.0599,39.0976,10761.0
2020-01-16 10:55:00,41.47,41.49,41.45,41.48,12036.0,39.0882,39.107,39.0693,39.0976,12036.0
2020-01-16 11:00:00,41.49,41.51,41.46,41.5,7659.0,39.107,39.1259,39.0788,39.1165,7659.0
2020-01-16 11:05:00,41.5,41.54,41.47,41.48,10140.0,39.1165,39.1542,39.0882,39.0976,10140.0
2020-01-16 11:10:00,41.48,41.5,41.46,41.49,9081.0,39.0976,39.1165,39.0788,39.107,9081.0
2020-01-16 11:15:00,41.48,41.5,41.46,41.47,5069.0,39.0976,39.1165,39.0788,39.0882,5069.0
2020-01-16 11:20:00,41.45,41.48,41.43,41.48,6140.0,39.0693,39.0976,39.0505,39.0976,6140.0
2020-01-16 11:25:00,41.48,41.5,41.46,41.49,6509.0,39.0976,39.1165,39.0788,39.107,6509.0
2020-01-16 11:30:00,41.49,41.51,41.48,41.51,3251.0,39.107,39.1259,39.0976,39.1259,3251.0
2020-01-16 11:35:00,41.5,41.56,41.49,41.54,8005.0,39.1165,39.173,39.107,39.1542,8005.0
2020-01-16 11:40:00,41.53,41.54,41.5,41.52,6333.0,39.1447,39.1542,39.1165,39.1353,6333.0
2020-01-16 11:45:00,41.52,41.54,41.51,41.52,13516.0,39.1353,39.1542,39.1259,39.1353,13516.0
2020-01-16 11:50:00,41.51,41.51,41.44,41.46,13382.0,39.1259,39.1259,39.0599,39.0788,13382.0
2020-01-16 11:55:00,41.45,41.5,41.44,41.5,6265.0,39.0693,39.1165,39.0599,39.1165,6265.0
2020-01-16 12:00:00,41.5,41.51,41.45,41.46,12481.0,39.1165,39.1259,39.0693,39.0788,12481.0
2020-01-16 12:05:00,41.47,41.53,41.46,41.49,7370.0,39.0882,39.1447,39.0788,39.107,7370.0
2020-01-16 12:10:00,41.49,41.51,41.48,41.48,8021.0,39.107,39.1259,39.0976,39.0976,8021.0
2020-01-16 12:15:00,41.48,41.51,41.46,41.49,10785.0,39.0976,39.1259,39.0788,39.107,10785.0
2020-01-16 12:20:00,41.49,41.52,41.48,41.5,9483.0,39.107,39.1353,39.0976,39.1165,9483.0
2020-01-16 12:25:00,41.48,41.52,41.48,41.5,6453.0,39.0976,39.1353,39.0976,39.1165,6453.0
2020-01-16 12:30:00,41.51,41.52,41.47,41.52,9189.0,39.1259,39.1353,39.0882,39.1353,9189.0
2020-01-16 12:35:00,41.52,41.59,41.5,41.57,8422.0,39.1353,39.2013,39.1165,39.1824,8422.0
2020-01-16 12:40:00,41.57,41.59,41.55,41.58,4863.0,39.1824,39.2013,39.1636,39.1919,4863.0
2020-01-16 12:45:00,41.59,41.61,41.58,41.6,10232.0,39.2013,39.2201,39.1919,39.2107,10232.0
2020-01-16 12:50:00,41.59,41.63,41.59,41.62,19554.0,39.2013,39.239,39.2013,39.2296,19554.0
2020-01-16 12:55:00,41.63,41.68,41.63,41.66,9042.0,39.239,39.2861,39.239,39.2673,9042.0
2020-01-16 13:00:00,41.66,41.67,41.62,41.63,5129.0,39.2673,39.2767,39.2296,39.239,5129.0
2020-01-16 13:05:00,41.64,41.69,41.64,41.69,2548.0,39.2484,39.2955,39.2484,39.2955,2548.0
2020-01-16 13:10:00,41.68,41.7,41.67,41.69,4689.0,39.2861,39.305,39.2767,39.2955,4689.0
2020-01-16 13:15:00,41.69,41.69,41.65,41.66,6211.0,39.2955,39.2955,39.2578,39.2673,6211.0
2020-01-16 13:20:00,41.65,41.71,41.65,41.71,14456.0,39.2578,39.3144,39.2578,39.3144,14456.0
2020-01-16 13:25:00,41.72,41.72,41.7,41.71,3357.0,39.3238,39.3238,39.305,39.3144,3357.0
2020-01-16 13:30:00,41.71,41.71,41.65,41.66,8787.0,39.3144,39.3144,39.2578,39.2673,8787.0
2020-01-16 13:35:00,41.66,41.66,41.62,41.63,7861.0,39.2673,39.2673,39.2296,39.239,7861.0
2020-01-16 13:40:00,41.63,41.65,41.61,41.63,7991.0,39.239,39.2578,39.2201,39.239,7991.0
2020-01-16 13:45:00,41.63,41.66,41.62,41.65,4426.0,39.239,39.2673,39.2296,39.2578,4426.0
2020-01-16 13:50:00,41.65,41.67,41.64,41.66,10590.0,39.2578,39.2767,39.2484,39.2673,10590.0
2020-01-16 13:55:00,41.66,41.67,41.64,41.66,11952.0,39.2673,39.2767,39.2484,39.2673,11952.0
2020-01-16 14:00:00,41.66,41.71,41.66,41.66,10815.0,39.2673,39.3144,39.2673,39.2673,10815.0
2020-01-16 14:05:00,41.67,41.69,41.65,41.69,4558.0,39.2767,39.2955,39.2578,39.2955,4558.0
2020-01-16 14:10:00,41.69,41.74,41.68,41.72,11238.0,39.2955,39.3427,39.2861,39.3238,11238.0
2020-01-16 14:15:00,41.73,41.73,41.66,41.67,6517.0,39.3332,39.3332,39.2673,39.2767,6517.0
2020-01-16 14:20:00,41.68,41.69,41.66,41.67,4512.0,39.2861,39.2955,39.2673,39.2767,4512.0
2020-01-16 14:25:00,41.67,41.67,41.64,41.64,6332.0,39.2767,39.2767,39.2484,39.2484,6332.0
2020-01-16 14:30:00,41.65,41.65,41.59,41.59,6625.0,39.2578,39.2578,39.2013,39.2013,6625.0
2020-01-16 14:35:00,41.59,41.59,41.55,41.56,7082.0,39.2013,39.2013,39.1636,39.173,7082.0
2020-01-16 14:40:00,41.55,41.57,41.55,41.55,7098.0,39.1636,39.1824,39.1636,39.1636,7098.0
2020-01-16 14:45:00,41.56,41.62,41.55,41.62,5194.0,39.173,39.2296,39.1636,39.2296,5194.0
2020-01-16 14:50:00,41.61,41.62,41.57,41.58,8362.0,39.2201,39.2296,39.1824,39.1919,8362.0
2020-01-16 14:55:00,41.59,41.6,41.55,41.57,7181.0,39.2013,39.2107,39.1636,39.1824,7181.0
2020-01-16 15:00:00,41.57,41.62,41.57,41.59,13201.0,39.1824,39.2296,39.1824,39.2013,13201.0
2020-01-16 15:05:00,41.61,41.64,41.6,41.62,6938.0,39.2201,39.2484,39.2107,39.2296,6938.0
2020-01-16 15:10:00,41.62,41.62,41.59,41.6,3530.0,39.2296,39.2296,39.2013,39.2107,3530.0
2020-01-16 15:15:00,41.6,41.61,41.58,41.59,5673.0,39.2107,39.2201,39.1919,39.2013,5673.0
2020-01-16 15:20:00,41.59,41.6,41.55,41.56,11389.0,39.2013,39.2107,39.1636,39.173,11389.0
2020-01-16 15:25:00,41.56,41.58,41.55,41.58,5277.0,39.173,39.1919,39.1636,39.1919,5277.0
2020-01-16 15:30:00,41.58,41.61,41.57,41.59,14227.0,39.1919,39.2201,39.1824,39.2013,14227.0
2020-01-16 15:35:00,41.6,41.62,41.59,41.59,18471.0,39.2107,39.2296,39.2013,39.2013,18471.0
2020-01-16 15:40:00,41.59,41.62,41.59,41.62,14479.0,39.2013,39.2296,39.2013,39.2296,14479.0
2020-01-16 15:45:00,41.61,41.61,41.56,41.57,39897.0,39.2201,39.2201,39.173,39.1824,39897.0
2020-01-16 15:50:00,41.57,41.62,41.56,41.61,46440.0,39.1824,39.2296,39.173,39.2201,46440.0
2020-01-16 15:55:00,41.61,41.67,41.57,41.66,97817.0,39.2201,39.2767,39.1824,39.2673,97817.0
2020-01-17 09:30:00,41.89,41.98,41.82,41.98,192941.0,39.4841,39.5689,39.4181,39.5689,192941.0
2020-01-17 09:35:00,41.96,42.14,41.95,42.02,49221.0,39.55,39.7197,39.5406,39.6066,49221.0
2020-01-17 09:40:00,42.01,42.23,42.0,42.18,51063.0,39.5972,39.8045,39.5877,39.7574,51063.0
2020-01-17 09:45:00,42.19,42.22,41.99,42.01,45052.0,39.7668,39.7951,39.5783,39.5972,45052.0
2020-01-17 09:50:00,42.02,42.09,41.96,41.98,15703.0,39.6066,39.6726,39.55,39.5689,15703.0
2020-01-17 09:55:00,41.97,41.98,41.82,41.85,22799.0,39.5595,39.5689,39.4181,39.4464,22799.0
2020-01-17 10:00:00,41.83,41.85,41.75,41.75,19859.0,39.4275,39.4464,39.3521,39.3521,19859.0
2020-01-17 10:05:00,41.75,41.9,41.74,41.89,18989.0,39.3521,39.4935,39.3427,39.4841,18989.0
2020-01-17 10:10:00,41.89,41.89,41.76,41.79,17774.0,39.4841,39.4841,39.3615,39.3898,17774.0
2020-01-17 10:15:00,41.78,41.8,41.69,41.79,17721.0,39.3804,39.3992,39.2955,39.3898,17721.0
2020-01-17 10:20:00,41.8,41.84,41.75,41.8,20125.0,39.3992,39.4369,39.3521,39.3992,20125.0
2020-01-17 10:25:00,41.81,41.83,41.75,41.76,18404.0,39.4087,39.4275,39.3521,39.3615,18404.0
2020-01-17 10:30:00,41.77,41.79,41.73,41.77,19712.0,39.371,39.3898,39.3332,39.371,19712.0
2020-01-17 10:35:00,41.77,41.81,41.76,41.79,19592.0,39.371,39.4087,39.3615,39.3898,19592.0
2020-01-17 10:40:00,41.78,41.88,41.77,41.86,13731.0,39.3804,39.4746,39.371,39.4558,13731.0
2020-01-17 10:45:00,41.87,41.9,41.82,41.88,9970.0,39.4652,39.4935,39.4181,39.4746,9970.0
2020-01-17 10:50:00,41.88,41.88,41.77,41.77,12202.0,39.4746,39.4746,39.371,39.371,12202.0
2020-01-17 10:55:00,41.77,41.81,41.77,41.78,12633.0,39.371,39.4087,39.371,39.3804,12633.0
2020-01-17 11:00:00,41.79,41.81,41.76,41.79,15266.0,39.3898,39.4087,39.3615,39.3898,15266.0
2020-01-17 11:05:00,41.78,41.78,41.72,41.74,11992.0,39.3804,39.3804,39.3238,39.3427,11992.0
2020-01-17 11:10:00,41.75,41.82,41.74,41.81,14291.0,39.3521,39.4181,39.3427,39.4087,14291.0
2020-01-17 11:15:00,41.81,41.97,41.81,41.97,14474.0,39.4087,39.5595,39.4087,39.5595,14474.0
2020-01-17 11:20:00,41.97,42.02,41.95,41.96,14437.0,39.5595,39.6066,39.5406,39.55,14437.0
2020-01-17 11:25:00,41.96,41.96,41.9,41.92,12476.0,39.55,39.55,39.4935,39.5123,12476.0
2020-01-17 11:30:00,41.92,41.95,41.86,41.91,11068.0,39.5123,39.5406,39.4558,39.5029,11068.0
2020-01-17 11:35:00,41.91,41.92,41.87,41.88,6904.0,39.5029,39.5123,39.4652,39.4746,6904.0
2020-01-17 11:40:00,41.87,41.88,41.84,41.86,10568.0,39.4652,39.4746,39.4369,39.4558,10568.0
2020-01-17 11:45:00,41.87,41.93,41.86,41.93,8836.0,39.4652,39.5218,39.4558,39.5218,8836.0
2020-01-17 11:50:00,41.93,41.98,41.9,41.95,8143.0,39.5218,39.5689,39.4935,39.5406,8143.0
2020-01-17 11:55:00,41.95,41.96,41.91,41.95,8666.0,39.5406,39.55,39.5029,39.5406,8666.0
2020-01-17 12:00:00,41.95,41.95,41.89,41.9,8315.0,39.5406,39.5406,39.4841,39.4935,8315.0
2020-01-17 12:05:00,41.9,41.94,41.89,41.94,7152.0,39.4935,39.5312,39.4841,39.5312,7152.0
2020-01-17 12:10:00,41.94,42.01,41.93,42.0,12707.0,39.5312,39.5972,39.5218,39.5877,12707.0
2020-01-17 12:15:00,42.01,42.04,42.0,42.04,7652.0,39.5972,39.6254,39.5877,39.6254,7652.0
2020-01-17 12:20:00,42.03,42.03,41.96,41.97,8976.0,39.616,39.616,39.55,39.5595,8976.0
2020-01-17 12:25:00,41.97,42.0,41.96,41.97,9642.0,39.5595,39.5877,39.55,39.5595,9642.0
2020-01-17 12:30:00,41.96,41.97,41.94,41.96,6829.0,39.55,39.5595,39.5312,39.55,6829.0
2020-01-17 12:35:00,41.96,41.96,41.92,41.92,8962.0,39.55,39.55,39.5123,39.5123,8962.0
2020-01-17 12:40:00,41.91,41.97,41.91,41.93,6278.0,39.5029,39.5595,39.5029,39.5218,6278.0
2020-01-17 12:45:00,41.93,41.95,41.92,41.94,5853.0,39.5218,39.5406,39.5123,39.5312,5853.0
2020-01-17 12:50:00,41.94,41.97,41.93,41.96,4406.0,39.5312,39.5595,39.5218,39.55,4406.0
2020-01-17 12:55:00,41.96,41.97,41.93,41.95,5243.0,39.55,39.5595,39.5218,39.5406,5243.0
2020-01-17 13:00:00,41.95,41.99,41.94,41.98,12365.0,39.5406,39.5783,39.5312,39.5689,12365.0
2020-01-17 13:05:00,41.97,41.99,41.96,41.97,7233.0,39.5595,39.5783,39.55,39.5595,7233.0
2020-01-17 13:10:00,41.98,41.98,41.95,41.96,18043.0,39.5689,39.5689,39.5406,39.55,18043.0
2020-01-17 13:15:00,41.97,41.97,41.95,41.95,15530.0,39.5595,39.5595,39.5406,39.5406,15530.0
2020-01-17 13:20:00,41.95,41.97,41.94,41.95,12542.0,39.5406,39.5595,39.5312,39.5406,12542.0
2020-01-17 13:25:00,41.96,41.96,41.91,41.94,9665.0,39.55,39.55,39.5029,39.5312,9665.0
2020-01-17 13:30:00,41.94,41.95,41.93,41.93,4825.0,39.5312,39.5406,39.5218,39.5218,4825.0
2020-01-17 13:35:00,41.94,41.96,41.92,41.95,7614.0,39.5312,39.55,39.5123,39.5406,7614.0
2020-01-17 13:40:00,41.95,41.96,41.92,41.93,7958.0,39.5406,39.55,39.5123,39.5218,7958.0
2020-01-17 13:45:00,41.93,41.93,41.87,41.88,5299.0,39.5218,39.5218,39.4652,39.4746,5299.0
2020-01-17 13:50:00,41.88,41.89,41.84,41.88,12850.0,39.4746,39.4841,39.4369,39.4746,12850.0
2020-01-17 13:55:00,41.87,41.88,41.85,41.87,9246.0,39.4652,39.4746,39.4464,39.4652,9246.0
2020-01-17 14:00:00,41.87,41.87,41.79,41.8,8948.0,39.4652,39.4652,39.3898,39.3992,8948.0
2020-01-17 14:05:00,41.8,41.81,41.79,41.8,32335.0,39.3992,39.4087,39.3898,39.3992,32335.0
2020-01-17 14:10:00,41.8,41.87,41.79,41.84,28793.0,39.3992,39.4652,39.3898,39.4369,28793.0
2020-01-17 14:15:00,41.84,41.87,41.83,41.84,8926.0,39.4369,39.4652,39.4275,39.4369,8926.0
2020-01-17 14:20:00,41.84,41.85,41.81,41.82,12254.0,39.4369,39.4464,39.4087,39.4181,12254.0
2020-01-17 14:25:00,41.82,41.83,41.81,41.83,11509.0,39.4181,39.4275,39.4087,39.4275,11509.0
2020-01-17 14:30:00,41.83,41.84,41.81,41.82,11677.0,39.4275,39.4369,39.4087,39.4181,11677.0
2020-01-17 14:35:00,41.83,41.83,41.76,41.77,9064.0,39.4275,39.4275,39.3615,39.371,9064.0
2020-01-17 14:40:00,41.76,41.77,41.71,41.72,12915.0,39.3615,39.371,39.3144,39.3238,12915.0
2020-01-17 14:45:00,41.73,41.73,41.71,41.73,13552.0,39.3332,39.3332,39.3144,39.3332,13552.0
2020-01-17 14:50:00,41.72,41.73,41.7,41.72,11921.0,39.3238,39.3332,39.305,39.3238,11921.0
2020-01-17 14:55:00,41.72,41.78,41.71,41.78,18165.0,39.3238,39.3804,39.3144,39.3804,18165.0
2020-01-17 15:00:00,41.77,41.79,41.74,41.75,16746.0,39.371,39.3898,39.3427,39.3521,16746.0
2020-01-17 15:05:00,41.74,41.75,41.72,41.73,12983.0,39.3427,39.3521,39.3238,39.3332,12983.0
2020-01-17 15:10:00,41.73,41.73,41.7,41.72,13359.0,39.3332,39.3332,39.305,39.3238,13359.0
2020-01-17 15:15:00,41.72,41.74,41.7,41.72,14403.0,39.3238,39.3427,39.305,39.3238,14403.0
2020-01-17 15:20:00,41.71,41.72,41.7,41.71,18727.0,39.3144,39.3238,39.305,39.3144,18727.0
2020-01-17 15:25:00,41.71,41.71,41.7,41.71,23526.0,39.3144,39.3144,39.305,39.3144,23526.0
2020-01-17 15:30:00,41.71,41.78,41.69,41.76,47762.0,39.3144,39.3804,39.2955,39.3615,47762.0
2020-01-17 15:35:00,41.76,41.76,41.71,41.72,17404.0,39.3615,39.3615,39.3144,39.3238,17404.0
2020-01-17 15:40:00,41.72,41.74,41.69,41.73,43758.0,39.3238,39.3427,39.2955,39.3332,43758.0
2020-01-17 15:45:00,41.73,41.75,41.72,41.75,36068.0,39.3332,39.3521,39.3238,39.3521,36068.0
2020-01-17 15:50:00,41.75,41.75,41.72,41.74,45671.0,39.3521,39.3521,39.3238,39.3427,45671.0
2020-01-17 15:55:00,41.74,41.79,41.72,41.79,154221.0,39.3427,39.3898,39.3238,39.3898,154221.0
2020-01-21 09:30:00,41.87,42.16,41.76,42.16,69588.0,39.4652,39.7386,39.3615,39.7386,69588.0
2020-01-21 09:35:00,42.14,42.14,42.05,42.08,25012.0,39.7197,39.7197,39.6349,39.6631,25012.0
2020-01-21 09:40:00,42.08,42.08,41.98,41.98,14659.0,39.6631,39.6631,39.5689,39.5689,14659.0
2020-01-21 09:45:00,41.98,42.16,41.96,42.13,16081.0,39.5689,39.7386,39.55,39.7103,16081.0
2020-01-21 09:50:00,42.13,42.18,42.11,42.14,20494.0,39.7103,39.7574,39.6914,39.7197,20494.0
2020-01-21 09:55:00,42.15,42.23,42.15,42.18,9513.0,39.7291,39.8045,39.7291,39.7574,9513.0
2020-01-21 10:00:00,42.18,42.32,42.18,42.3,30235.0,39.7574,39.8894,39.7574,39.8705,30235.0
2020-01-21 10:05:00,42.29,42.33,42.23,42.32,22930.0,39.8611,39.8988,39.8045,39.8894,22930.0
2020-01-21 10:10:00,42.31,42.37,42.28,42.34,29639.0,39.8799,39.9365,39.8517,39.9082,29639.0
2020-01-21 10:15:00,42.34,42.37,42.28,42.32,20115.0,39.9082,39.9365,39.8517,39.8894,20115.0
2020-01-21 10:20:00,42.32,42.39,42.32,42.34,18693.0,39.8894,39.9553,39.8894,39.9082,18693.0
2020-01-21 10:25:00,42.34,42.41,42.31,42.39,16231.0,39.9082,39.9742,39.8799,39.9553,16231.0
2020-01-21 10:30:00,42.4,42.47,42.39,42.44,23051.0,39.9648,40.0307,39.9553,40.0025,23051.0
2020-01-21 10:35:00,42.44,42.46,42.39,42.4,18407.0,40.0025,40.0213,39.9553,39.9648,18407.0
2020-01-21 10:40:00,42.4,42.47,42.4,42.46,17550.0,39.9648,40.0307,39.9648,40.0213,17550.0
2020-01-21 10:45:00,42.45,42.46,42.4,42.42,12348.0,40.0119,40.0213,39.9648,39.9836,12348.0
2020-01-21 10:50:00,42.44,42.44,42.37,42.41,18091.0,40.0025,40.0025,39.9365,39.9742,18091.0
2020-01-21 10:55:00,42.41,42.46,42.4,42.45,17288.0,39.9742,40.0213,39.9648,40.0119,17288.0
2020-01-21 11:00:00,42.46,42.54,42.46,42.5,31353.0,40.0213,40.0967,40.0213,40.059,31353.0
2020-01-21 11:05:00,42.5,42.53,42.48,42.5,7637.0,40.059,40.0873,40.0402,40.059,7637.0
2020-01-21 11:10:00,42.51,42.52,42.45,42.47,12935.0,40.0685,40.0779,40.0119,40.0307,12935.0
2020-01-21 11:15:00,42.47,42.5,42.43,42.44,10068.0,40.0307,40.059,39.993,40.0025,10068.0
2020-01-21 11:20:00,42.44,42.47,42.42,42.46,20751.0,40.0025,40.0307,39.9836,40.0213,20751.0
2020-01-21 11:25:00,42.46,42.47,42.43,42.45,7627.0,40.0213,40.0307,39.993,40.0119,7627.0
2020-01-21 11:30:00,42.45,42.47,42.43,42.47,6711.0,40.0119,40.0307,39.993,40.0307,6711.0
2020-01-21 11:35:00,42.47,42.49,42.46,42.49,6803.0,40.0307,40.0496,40.0213,40.0496,6803.0
2020-01-21 11:40:00,42.49,42.54,42.47,42.53,11061.0,40.0496,40.0967,40.0307,40.0873,11061.0
2020-01-21 11:45:00,42.53,42.55,42.5,42.54,12102.0,40.0873,40.1062,40.059,40.0967,12102.0
2020-01-21 11:50:00,42.55,42.62,42.53,42.61,48481.0,40.1062,40.1721,40.0873,40.1627,48481.0
2020-01-21 11:55:00,42.61,42.62,42.56,42.58,12078.0,40.1627,40.1721,40.1156,40.1344,12078.0
2020-01-21 12:00:00,42.58,42.6,42.57,42.58,11624.0,40.1344,40.1533,40.125,40.1344,11624.0
2020-01-21 12:05:00,42.58,42.58,42.52,42.52,11999.0,40.1344,40.1344,40.0779,40.0779,11999.0
2020-01-21 12:10:00,42.52,42.52,42.48,42.48,16194.0,40.0779,40.0779,40.0402,40.0402,16194.0
2020-01-21 12:15:00,42.48,42.51,42.48,42.5,19151.0,40.0402,40.0685,40.0402,40.059,19151.0
2020-01-21 12:20:00,42.49,42.53,42.46,42.46,36457.0,40.0496,40.0873,40.0213,40.0213,36457.0
2020-01-21 12:25:00,42.46,42.47,42.44,42.45,82641.0,40.0213,40.0307,40.0025,40.0119,82641.0
2020-01-21 12:30:00,42.44,42.5,42.42,42.5,82245.0,40.0025,40.059,39.9836,40.059,82245.0
2020-01-21 12:35:00,42.49,42.56,42.49,42.56,13463.0,40.0496,40.1156,40.0496,40.1156,13463.0
2020-01-21 12:40:00,42.57,42.62,42.57,42.61,18322.0,40.125,40.1721,40.125,40.1627,18322.0
2020-01-21 12:45:00,42.62,42.65,42.6,42.64,12109.0,40.1721,40.2004,40.1533,40.191,12109.0
2020-01-21 12:50:00,42.63,42.63,42.57,42.59,13762.0,40.1816,40.1816,40.125,40.1439,13762.0
2020-01-21 12:55:00,42.58,42.64,42.57,42.63,8378.0,40.1344,40.191,40.125,40.1816,8378.0
2020-01-21 13:00:00,42.62,42.62,42.58,42.59,6623.0,40.1721,40.1721,40.1344,40.1439,6623.0
2020-01-21 13:05:00,42.59,42.59,42.53,42.54,8064.0,40.1439,40.1439,40.0873,40.0967,8064.0
2020-01-21 13:10:00,42.53,42.54,42.5,42.52,14109.0,40.0873,40.0967,40.059,40.0779,14109.0
2020-01-21 13:15:00,42.52,42.53,42.49,42.49,8900.0,40.0779,40.0873,40.0496,40.0496,8900.0
2020-01-21 13:20:00,42.49,42.53,42.48,42.52,10363.0,40.0496,40.0873,40.0402,40.0779,10363.0
2020-01-21 13:25:00,42.51,42.52,42.48,42.49,7913.0,40.0685,40.0779,40.0402,40.0496,7913.0
2020-01-21 13:30:00,42.5,42.52,42.45,42.47,13328.0,40.059,40.0779,40.0119,40.0307,13328.0
2020-01-21 13:35:00,42.47,42.49,42.45,42.48,12859.0,40.0307,40.0496,40.0119,40.0402,12859.0
2020-01-21 13:40:00,42.48,42.54,42.46,42.54,21983.0,40.0402,40.0967,40.0213,40.0967,21983.0
2020-01-21 13:45:00,42.55,42.56,42.51,42.51,26211.0,40.1062,40.1156,40.0685,40.0685,26211.0
2020-01-21 13:50:00,42.51,42.53,42.48,42.5,15463.0,40.0685,40.0873,40.0402,40.059,15463.0
2020-01-21 13:55:00,42.51,42.54,42.5,42.54,8361.0,40.0685,40.0967,40.059,40.0967,8361.0
2020-01-21 14:00:00,42.54,42.57,42.52,42.57,14361.0,40.0967,40.125,40.0779,40.125,14361.0
2020-01-21 14:05:00,42.56,42.6,42.56,42.6,15613.0,40.1156,40.1533,40.1156,40.1533,15613.0
2020-01-21 14:10:00,42.6,42.61,42.57,42.59,9129.0,40.1533,40.1627,40.125,40.1439,9129.0
2020-01-21 14:15:00,42.59,42.61,42.57,42.59,10152.0,40.1439,40.1627,40.125,40.1439,10152.0
2020-01-21 14:20:00,42.59,42.62,42.59,42.62,12546.0,40.1439,40.1721,40.1439,40.1721,12546.0
2020-01-21 14:25:00,42.63,42.65,42.59,42.6,14456.0,40.1816,40.2004,40.1439,40.1533,14456.0
2020-01-21 14:30:00,42.59,42.59,42.56,42.58,14610.0,40.1439,40.1439,40.1156,40.1344,14610.0
2020-01-21 14:35:00,42.58,42.58,42.55,42.56,14237.0,40.1344,40.1344,40.1062,40.1156,14237.0
2020-01-21 14:40:00,42.57,42.62,42.57,42.58,9544.0,40.125,40.1721,40.125,40.1344,9544.0
2020-01-21 14:45:00,42.58,42.59,42.56,42.58,7852.0,40.1344,40.1439,40.1156,40.1344,7852.0
2020-01-21 14:50:00,42.58,42.59,42.56,42.59,8742.0,40.1344,40.1439,40.1156,40.1439,8742.0
2020-01-21 14:55:00,42.59,42.64,42.58,42.63,21910.0,40.1439,40.191,40.1344,40.1816,21910.0
2020-01-21 15:00:00,42.63,42.64,42.59,42.59,12338.0,40.1816,40.191,40.1439,40.1439,12338.0
2020-01-21 15:05:00,42.59,42.6,42.55,42.56,14280.0,40.1439,40.1533,40.1062,40.1156,14280.0
2020-01-21 15:10:00,42.56,42.56,42.53,42.53,13612.0,40.1156,40.1156,40.0873,40.0873,13612.0
2020-01-21 15:15:00,42.53,42.55,42.52,42.54,13203.0,40.0873,40.1062,40.0779,40.0967,13203.0
2020-01-21 15:20:00,42.53,42.56,42.51,42.55,19260.0,40.0873,40.1156,40.0685,40.1062,19260.0
2020-01-21 15:25:00,42.56,42.57,42.55,42.57,22230.0,40.1156,40.125,40.1062,40.125,22230.0
2020-01-21 15:30:00,42.57,42.58,42.56,42.58,32294.0,40.125,40.1344,40.1156,40.1344,32294.0
2020-01-21 15:35:00,42.58,42.58,42.53,42.55,31712.0,40.1344,40.1344,40.0873,40.1062,31712.0
2020-01-21 15:40:00,42.53,42.6,42.53,42.6,38789.0,40.0873,40.1533,40.0873,40.1533,38789.0
2020-01-21 15:45:00,42.6,42.61,42.58,42.59,49293.0,40.1533,40.1627,40.1344,40.1439,49293.0
2020-01-21 15:50:00,42.57,42.59,42.54,42.54,94469.0,40.125,40.1439,40.0967,40.0967,94469.0
2020-01-21 15:55:00,42.55,42.61,42.52,42.54,236446.0,40.1062,40.1627,40.0779,40.0967,236446.0
2020-01-22 09:30:00,42.62,42.62,42.28,42.54,109555.0,40.1721,40.1721,39.8517,40.0967,109555.0
2020-01-22 09:35:00,42.56,42.78,42.56,42.78,72642.0,40.1156,40.3229,40.1156,40.3229,72642.0
2020-01-22 09:40:00,42.8,42.92,42.77,42.85,34306.0,40.3418,40.4549,40.3135,40.3889,34306.0
2020-01-22 09:45:00,42.85,42.97,42.83,42.97,100802.0,40.3889,40.502,40.3701,40.502,100802.0
2020-01-22 09:50:00,42.96,42.99,42.87,42.91,28018.0,40.4926,40.5209,40.4078,40.4455,28018.0
2020-01-22 09:55:00,42.91,42.94,42.84,42.91,20949.0,40.4455,40.4738,40.3795,40.4455,20949.0
2020-01-22 10:00:00,42.9,42.99,42.89,42.98,24613.0,40.4361,40.5209,40.4266,40.5115,24613.0
2020-01-22 10:05:00,42.98,42.99,42.95,42.98,31450.0,40.5115,40.5209,40.4832,40.5115,31450.0
2020-01-22 10:10:00,42.98,43.06,42.95,42.96,66037.0,40.5115,40.5869,40.4832,40.4926,66037.0
2020-01-22 10:15:00,42.96,42.98,42.91,42.96,21511.0,40.4926,40.5115,40.4455,40.4926,21511.0
2020-01-22 10:20:00,42.97,43.04,42.96,43.02,16042.0,40.502,40.568,40.4926,40.5492,16042.0
2020-01-22 10:25:00,43.02,43.08,43.0,43.01,29665.0,40.5492,40.6057,40.5303,40.5397,29665.0
2020-01-22 10:30:00,43.01,43.06,42.99,43.04,21884.0,40.5397,40.5869,40.5209,40.568,21884.0
2020-01-22 10:35:00,43.05,43.06,42.99,43.01,15924.0,40.5774,40.5869,40.5209,40.5397,15924.0
2020-01-22 10:40:00,43.01,43.12,43.01,43.09,34627.0,40.5397,40.6434,40.5397,40.6151,34627.0
2020-01-22 10:45:00,43.09,43.14,43.05,43.12,40862.0,40.6151,40.6623,40.5774,40.6434,40862.0
2020-01-22 10:50:00,43.12,43.19,43.11,43.16,20541.0,40.6434,40.7094,40.634,40.6811,20541.0
2020-01-22 10:55:00,43.15,43.18,43.05,43.06,22993.0,40.6717,40.7,40.5774,40.5869,22993.0
2020-01-22 11:00:00,43.06,43.08,42.96,42.97,33280.0,40.5869,40.6057,40.4926,40.502,33280.0
2020-01-22 11:05:00,42.97,42.97,42.9,42.95,14316.0,40.502,40.502,40.4361,40.4832,14316.0
2020-01-22 11:10:00,42.95,43.0,42.92,42.95,14958.0,40.4832,40.5303,40.4549,40.4832,14958.0
2020-01-22 11:15:00,42.95,42.97,42.92,42.96,14785.0,40.4832,40.502,40.4549,40.4926,14785.0
2020-01-22 11:20:00,42.96,42.99,42.94,42.98,19104.0,40.4926,40.5209,40.4738,40.5115,19104.0
2020-01-22 11:25:00,42.97,43.01,42.96,42.98,20630.0,40.502,40.5397,40.4926,40.5115,20630.0
2020-01-22 11:30:00,42.98,43.01,42.92,42.93,27366.0,40.5115,40.5397,40.4549,40.4643,27366.0
2020-01-22 11:35:00,42.93,42.97,42.91,42.95,22405.0,40.4643,40.502,40.4455,40.4832,22405.0
2020-01-22 11:40:00,42.95,43.03,42.94,42.99,36822.0,40.4832,40.5586,40.4738,40.5209,36822.0
2020-01-22 11:45:00,42.99,43.0,42.95,42.95,9946.0,40.5209,40.5303,40.4832,40.4832,9946.0
2020-01-22 11:50:00,42.95,42.98,42.94,42.94,10257.0,40.4832,40.5115,40.4738,40.4738,10257.0
2020-01-22 11:55:00,42.94,42.94,42.87,42.88,14355.0,40.4738,40.4738,40.4078,40.4172,14355.0
2020-01-22 12:00:00,42.88,42.93,42.86,42.9,24847.0,40.4172,40.4643,40.3983,40.4361,24847.0
2020-01-22 12:05:00,42.9,42.94,42.89,42.9,47949.0,40.4361,40.4738,40.4266,40.4361,47949.0
2020-01-22 12:10:00,42.9,42.92,42.87,42.88,20525.0,40.4361,40.4549,40.4078,40.4172,20525.0
2020-01-22 12:15:00,42.88,42.92,42.86,42.86,22317.0,40.4172,40.4549,40.3983,40.3983,22317.0
2020-01-22 12:20:00,42.86,42.87,42.82,42.84,17482.0,40.3983,40.4078,40.3606,40.3795,17482.0
2020-01-22 12:25:00,42.84,42.87,42.83,42.87,17511.0,40.3795,40.4078,40.3701,40.4078,17511.0
2020-01-22 12:30:00,42.87,42.91,42.86,42.86,15704.0,40.4078,40.4455,40.3983,40.3983,15704.0
2020-01-22 12:35:00,42.88,42.9,42.82,42.83,12119.0,40.4172,40.4361,40.3606,40.3701,12119.0
2020-01-22 12:40:00,42.83,42.84,42.8,42.8,7226.0,40.3701,40.3795,40.3418,40.3418,7226.0
2020-01-22 12:45:00,42.81,42.88,42.81,42.88,5643.0,40.3512,40.4172,40.3512,40.4172,5643.0
2020-01-22 12:50:00,42.87,42.89,42.84,42.88,16863.0,40.4078,40.4266,40.3795,40.4172,16863.0
2020-01-22 12:55:00,42.88,42.89,42.86,42.89,10909.0,40.4172,40.4266,40.3983,40.4266,10909.0
2020-01-22 13:00:00,42.89,42.92,42.89,42.91,15487.0,40.4266,40.4549,40.4266,40.4455,15487.0
2020-01-22 13:05:00,42.91,42.91,42.88,42.89,19313.0,40.4455,40.4455,40.4172,40.4266,19313.0
2020-01-22 13:10:00,42.89,42.89,42.84,42.86,19911.0,40.4266,40.4266,40.3795,40.3983,19911.0
2020-01-22 13:15:00,42.87,42.91,42.86,42.9,9797.0,40.4078,40.4455,40.3983,40.4361,9797.0
2020-01-22 13:20:00,42.9,42.92,42.88,42.91,20484.0,40.4361,40.4549,40.4172,40.4455,20484.0
2020-01-22 13:25:00,42.9,42.96,42.9,42.94,16690.0,40.4361,40.4926,40.4361,40.4738,16690.0
2020-01-22 13:30:00,42.95,43.0,42.94,42.98,17735.0,40.4832,40.5303,40.4738,40.5115,17735.0
2020-01-22 13:35:00,42.98,43.0,42.94,42.95,14041.0,40.5115,40.5303,40.4738,40.4832,14041.0
2020-01-22 13:40:00,42.95,42.97,42.93,42.96,7768.0,40.4832,40.502,40.4643,40.4926,7768.0
2020-01-22 13:45:00,42.97,43.01,42.94,43.01,13331.0,40.502,40.5397,40.4738,40.5397,13331.0
2020-01-22 13:50:00,43.01,43.01,42.97,42.98,14920.0,40.5397,40.5397,40.502,40.5115,14920.0
2020-01-22 13:55:00,42.98,43.01,42.97,43.0,13405.0,40.5115,40.5397,40.502,40.5303,13405.0
2020-01-22 14:00:00,43.0,43.02,42.99,43.01,13167.0,40.5303,40.5492,40.5209,40.5397,13167.0
2020-01-22 14:05:00,43.01,43.04,43.0,43.04,9723.0,40.5397,40.568,40.5303,40.568,9723.0
2020-01-22 14:10:00,43.05,43.06,43.03,43.03,17257.0,40.5774,40.5869,40.5586,40.5586,17257.0
2020-01-22 14:15:00,43.02,43.06,43.02,43.03,14504.0,40.5492,40.5869,40.5492,40.5586,14504.0
2020-01-22 14:20:00,43.04,43.06,43.0,43.01,15222.0,40.568,40.5869,40.5303,40.5397,15222.0
2020-01-22 14:25:00,43.01,43.01,42.94,42.94,8598.0,40.5397,40.5397,40.4738,40.4738,8598.0
2020-01-22 14:30:00,42.95,42.98,42.92,42.97,11701.0,40.4832,40.5115,40.4549,40.502,11701.0
2020-01-22 14:35:00,42.97,43.01,42.97,42.97,12847.0,40.502,40.5397,40.502,40.502,12847.0
2020-01-22 14:40:00,42.97,42.99,42.93,42.94,9688.0,40.502,40.5209,40.4643,40.4738,9688.0
2020-01-22 14:45:00,42.93,42.94,42.9,42.91,10378.0,40.4643,40.4738,40.4361,40.4455,10378.0
2020-01-22 14:50:00,42.91,42.95,42.9,42.95,7890.0,40.4455,40.4832,40.4361,40.4832,7890.0
2020-01-22 14:55:00,42.95,42.99,42.94,42.98,14650.0,40.4832,40.5209,40.4738,40.5115,14650.0
2020-01-22 15:00:00,42.98,43.0,42.94,42.94,15923.0,40.5115,40.5303,40.4738,40.4738,15923.0
2020-01-22 15:05:00,42.95,42.97,42.93,42.97,10729.0,40.4832,40.502,40.4643,40.502,10729.0
2020-01-22 15:10:00,42.97,42.97,42.91,42.92,22342.0,40.502,40.502,40.4455,40.4549,22342.0
2020-01-22 15:15:00,42.91,42.92,42.86,42.89,27892.0,40.4455,40.4549,40.3983,40.4266,27892.0
2020-01-22 15:20:00,42.89,42.89,42.84,42.88,19174.0,40.4266,40.4266,40.3795,40.4172,19174.0
2020-01-22 15:25:00,42.87,42.91,42.86,42.9,22662.0,40.4078,40.4455,40.3983,40.4361,22662.0
2020-01-22 15:30:00,42.9,42.95,42.9,42.92,21360.0,40.4361,40.4832,40.4361,40.4549,21360.0
2020-01-22 15:35:00,42.91,42.92,42.86,42.87,16897.0,40.4455,40.4549,40.3983,40.4078,16897.0
2020-01-22 15:40:00,42.87,42.89,42.83,42.84,15573.0,40.4078,40.4266,40.3701,40.3795,15573.0
2020-01-22 15:45:00,42.84,42.9,42.82,42.9,22883.0,40.3795,40.4361,40.3606,40.4361,22883.0
2020-01-22 15:50:00,42.89,42.96,42.88,42.93,73297.0,40.4266,40.4926,40.4172,40.4643,73297.0
2020-01-22 15:55:00,42.93,42.97,42.88,42.89,166289.0,40.4643,40.502,40.4172,40.4266,166289.0
2020-01-23 09:30:00,42.92,43.0,42.89,42.91,44042.0,40.4549,40.5303,40.4266,40.4455,44042.0
2020-01-23 09:35:00,42.93,43.11,42.93,43.09,60698.0,40.4643,40.634,40.4643,40.6151,60698.0
2020-01-23 09:40:00,43.09,43.21,43.08,43.19,22181.0,40.6151,40.7282,40.6057,40.7094,22181.0
2020-01-23 09:45:00,43.19,43.28,43.17,43.19,21412.0,40.7094,40.7942,40.6905,40.7094,21412.0
2020-01-23 09:50:00,43.19,43.28,43.16,43.21,52150.0,40.7094,40.7942,40.6811,40.7282,52150.0
2020-01-23 09:55:00,43.22,43.34,43.22,43.31,75043.0,40.7377,40.8508,40.7377,40.8225,75043.0
2020-01-23 10:00:00,43.3,43.51,43.3,43.48,133308.0,40.8131,41.011,40.8131,40.9827,133308.0
2020-01-23 10:05:00,43.48,43.52,43.43,43.45,62378.0,40.9827,41.0204,40.9356,40.9545,62378.0
2020-01-23 10:10:00,43.45,43.53,43.45,43.52,99386.0,40.9545,41.0299,40.9545,41.0204,99386.0
2020-01-23 10:15:00,43.52,43.53,43.47,43.5,43516.0,41.0204,41.0299,40.9733,41.0016,43516.0
2020-01-23 10:20:00,43.51,43.53,43.48,43.52,25835.0,41.011,41.0299,40.9827,41.0204,25835.0
2020-01-23 10:25:00,43.52,43.53,43.49,43.51,40674.0,41.0204,41.0299,40.9922,41.011,40674.0
2020-01-23 10:30:00,43.51,43.56,43.45,43.48,39561.0,41.011,41.0581,40.9545,40.9827,39561.0
2020-01-23 10:35:00,43.48,43.51,43.43,43.43,17669.0,40.9827,41.011,40.9356,40.9356,17669.0
2020-01-23 10:40:00,43.42,43.49,43.4,43.48,21306.0,40.9262,40.9922,40.9073,40.9827,21306.0
2020-01-23 10:45:00,43.5,43.5,43.43,43.46,24886.0,41.0016,41.0016,40.9356,40.9639,24886.0
2020-01-23 10:50:00,43.46,43.48,43.45,43.47,14655.0,40.9639,40.9827,40.9545,40.9733,14655.0
2020-01-23 10:55:00,43.46,43.48,43.42,43.48,16072.0,40.9639,40.9827,40.9262,40.9827,16072.0
2020-01-23 11:00:00,43.47,43.5,43.43,43.5,47634.0,40.9733,41.0016,40.9356,41.0016,47634.0
2020-01-23 11:05:00,43.5,43.51,43.46,43.5,39445.0,41.0016,41.011,40.9639,41.0016,39445.0
2020-01-23 11:10:00,43.5,43.56,43.49,43.55,51511.0,41.0016,41.0581,40.9922,41.0487,51511.0
2020-01-23 11:15:00,43.55,43.56,43.5,43.56,25689.0,41.0487,41.0581,41.0016,41.0581,25689.0
2020-01-23 11:20:00,43.55,43.58,43.52,43.52,39364.0,41.0487,41.077,41.0204,41.0204,39364.0
2020-01-23 11:25:00,43.52,43.53,43.48,43.48,19927.0,41.0204,41.0299,40.9827,40.9827,19927.0
2020-01-23 11:30:00,43.48,43.54,43.46,43.54,27260.0,40.9827,41.0393,40.9639,41.0393,27260.0
2020-01-23 11:35:00,43.55,43.58,43.51,43.53,28209.0,41.0487,41.077,41.011,41.0299,28209.0
2020-01-23 11:40:00,43.53,43.54,43.46,43.52,16961.0,41.0299,41.0393,40.9639,41.0204,16961.0
2020-01-23 11:45:00,43.52,43.57,43.5,43.52,21248.0,41.0204,41.0676,41.0016,41.0204,21248.0
2020-01-23 11:50:00,43.5,43.59,43.49,43.59,18144.0,41.0016,41.0864,40.9922,41.0864,18144.0
2020-01-23 11:55:00,43.59,43.67,43.57,43.66,18534.0,41.0864,41.1618,41.0676,41.1524,18534.0
2020-01-23 12:00:00,43.65,43.67,43.61,43.61,12414.0,41.143,41.1618,41.1053,41.1053,12414.0
2020-01-23 12:05:00,43.62,43.66,43.61,43.66,25825.0,41.1147,41.1524,41.1053,41.1524,25825.0
2020-01-23 12:10:00,43.65,43.7,43.64,43.7,14376.0,41.143,41.1901,41.1335,41.1901,14376.0
2020-01-23 12:15:00,43.7,43.7,43.65,43.69,15896.0,41.1901,41.1901,41.143,41.1807,15896.0
2020-01-23 12:20:00,43.68,43.71,43.65,43.66,17985.0,41.1713,41.1995,41.143,41.1524,17985.0
2020-01-23 12:25:00,43.67,43.7,43.66,43.67,20453.0,41.1618,41.1901,41.1524,41.1618,20453.0
2020-01-23 12:30:00,43.67,43.69,43.65,43.67,11784.0,41.1618,41.1807,41.143,41.1618,11784.0
2020-01-23 12:35:00,43.67,43.71,43.65,43.68,41061.0,41.1618,41.1995,41.143,41.1713,41061.0
2020-01-23 12:40:00,43.68,43.71,43.67,43.71,15699.0,41.1713,41.1995,41.1618,41.1995,15699.0
2020-01-23 12:45:00,43.71,43.73,43.69,43.73,19509.0,41.1995,41.2184,41.1807,41.2184,19509.0
2020-01-23 12:50:00,43.72,43.75,43.7,43.7,15791.0,41.209,41.2372,41.1901,41.1901,15791.0
2020-01-23 12:55:00,43.71,43.71,43.62,43.64,16163.0,41.1995,41.1995,41.1147,41.1335,16163.0
2020-01-23 13:00:00,43.64,43.64,43.6,43.62,24299.0,41.1335,41.1335,41.0958,41.1147,24299.0
2020-01-23 13:05:00,43.62,43.67,43.59,43.6,42249.0,41.1147,41.1618,41.0864,41.0958,42249.0
2020-01-23 13:10:00,43.59,43.67,43.59,43.66,10669.0,41.0864,41.1618,41.0864,41.1524,10669.0
2020-01-23 13:15:00,43.66,43.67,43.63,43.66,12275.0,41.1524,41.1618,41.1241,41.1524,12275.0
2020-01-23 13:20:00,43.67,43.73,43.67,43.73,15120.0,41.1618,41.2184,41.1618,41.2184,15120.0
2020-01-23 13:25:00,43.73,43.74,43.67,43.68,14246.0,41.2184,41.2278,41.1618,41.1713,14246.0
2020-01-23 13:30:00,43.68,43.69,43.66,43.68,12620.0,41.1713,41.1807,41.1524,41.1713,12620.0
2020-01-23 13:35:00,43.68,43.69,43.66,43.66,9060.0,41.1713,41.1807,41.1524,41.1524,9060.0
2020-01-23 13:40:00,43.67,43.7,43.67,43.7,14824.0,41.1618,41.1901,41.1618,41.1901,14824.0
2020-01-23 13:45:00,43.7,43.73,43.69,43.71,20272.0,41.1901,41.2184,41.1807,41.1995,20272.0
2020-01-23 13:50:00,43.71,43.72,43.65,43.69,21033.0,41.1995,41.209,41.143,41.1807,21033.0
2020-01-23 13:55:00,43.69,43.76,43.68,43.76,36116.0,41.1807,41.2467,41.1713,41.2467,36116.0
2020-01-23 14:00:00,43.77,43.82,43.75,43.82,76312.0,41.2561,41.3032,41.2372,41.3032,76312.0
2020-01-23 14:05:00,43.82,43.91,43.81,43.91,25443.0,41.3032,41.388,41.2938,41.388,25443.0
2020-01-23 14:10:00,43.91,43.98,43.91,43.95,46448.0,41.388,41.454,41.388,41.4257,46448.0
2020-01-23 14:15:00,43.94,44.0,43.94,43.98,61351.0,41.4163,41.4729,41.4163,41.454,61351.0
2020-01-23 14:20:00,43.98,44.01,43.96,44.01,41220.0,41.454,41.4823,41.4352,41.4823,41220.0
2020-01-23 14:25:00,44.0,44.0,43.94,43.99,35239.0,41.4729,41.4729,41.4163,41.4634,35239.0
2020-01-23 14:30:00,44.0,44.01,43.98,44.01,51288.0,41.4729,41.4823,41.454,41.4823,51288.0
2020-01-23 14:35:00,44.01,44.14,44.01,44.14,65097.0,41.4823,41.6048,41.4823,41.6048,65097.0
2020-01-23 14:40:00,44.11,44.12,44.04,44.08,49823.0,41.5766,41.586,41.5106,41.5483,49823.0
2020-01-23 14:45:00,44.09,44.09,44.04,44.07,48367.0,41.5577,41.5577,41.5106,41.5389,48367.0
2020-01-23 14:50:00,44.07,44.11,44.06,44.1,31767.0,41.5389,41.5766,41.5294,41.5671,31767.0
2020-01-23 14:55:00,44.11,44.14,44.1,44.14,33609.0,41.5766,41.6048,41.5671,41.6048,33609.0
2020-01-23 15:00:00,44.15,44.16,44.08,44.12,39421.0,41.6143,41.6237,41.5483,41.586,39421.0
2020-01-23 15:05:00,44.12,44.12,44.03,44.06,43275.0,41.586,41.586,41.5012,41.5294,43275.0
2020-01-23 15:10:00,44.06,44.07,44.04,44.07,22818.0,41.5294,41.5389,41.5106,41.5389,22818.0
2020-01-23 15:15:00,44.07,44.09,44.04,44.05,33170.0,41.5389,41.5577,41.5106,41.52,33170.0
2020-01-23 15:20:00,44.05,44.11,44.04,44.11,26268.0,41.52,41.5766,41.5106,41.5766,26268.0
2020-01-23 15:25:00,44.11,44.11,44.05,44.1,37541.0,41.5766,41.5766,41.52,41.5671,37541.0
2020-01-23 15:30:00,44.11,44.12,44.02,44.04,63260.0,41.5766,41.586,41.4917,41.5106,63260.0
2020-01-23 15:35:00,44.04,44.04,44.01,44.01,48894.0,41.5106,41.5106,41.4823,41.4823,48894.0
2020-01-23 15:40:00,44.01,44.02,43.84,43.86,44029.0,41.4823,41.4917,41.3221,41.3409,44029.0
2020-01-23 15:45:00,43.84,43.87,43.83,43.86,51791.0,41.3221,41.3503,41.3126,41.3409,51791.0
2020-01-23 15:50:00,43.86,43.91,43.84,43.89,73386.0,41.3409,41.388,41.3221,41.3692,73386.0
2020-01-23 15:55:00,43.89,43.92,43.84,43.85,271095.0,41.3692,41.3975,41.3221,41.3315,271095.0
2020-01-24 09:30:00,43.96,43.96,43.81,43.91,41997.0,41.4352,41.4352,41.2938,41.388,41997.0
2020-01-24 09:35:00,43.92,44.07,43.91,44.02,67175.0,41.3975,41.5389,41.388,41.4917,67175.0
2020-01-24 09:40:00,44.03,44.05,44.0,44.05,13013.0,41.5012,41.52,41.4729,41.52,13013.0
2020-01-24 09:45:00,44.04,44.14,44.03,44.1,35196.0,41.5106,41.6048,41.5012,41.5671,35196.0
2020-01-24 09:50:00,44.11,44.17,44.06,44.16,52680.0,41.5766,41.6331,41.5294,41.6237,52680.0
2020-01-24 09:55:00,44.16,44.25,44.11,44.21,67274.0,41.6237,41.7085,41.5766,41.6708,67274.0
2020-01-24 10:00:00,44.21,44.24,44.07,44.13,21510.0,41.6708,41.6991,41.5389,41.5954,21510.0
2020-01-24 10:05:00,44.12,44.25,44.09,44.23,24816.0,41.586,41.7085,41.5577,41.6897,24816.0
2020-01-24 10:10:00,44.22,44.28,44.18,44.25,23937.0,41.6802,41.7368,41.6425,41.7085,23937.0
2020-01-24 10:15:00,44.24,44.25,44.14,44.17,28499.0,41.6991,41.7085,41.6048,41.6331,28499.0
2020-01-24 10:20:00,44.16,44.24,44.15,44.23,48168.0,41.6237,41.6991,41.6143,41.6897,48168.0
2020-01-24 10:25:00,44.23,44.25,44.13,44.18,41904.0,41.6897,41.7085,41.5954,41.6425,41904.0
2020-01-24 10:30:00,44.17,44.17,44.06,44.15,65641.0,41.6331,41.6331,41.5294,41.6143,65641.0
2020-01-24 10:35:00,44.15,44.16,44.12,44.14,27153.0,41.6143,41.6237,41.586,41.6048,27153.0
2020-01-24 10:40:00,44.15,44.18,44.08,44.16,48418.0,41.6143,41.6425,41.5483,41.6237,48418.0
2020-01-24 10:45:00,44.15,44.17,44.1,44.16,31660.0,41.6143,41.6331,41.5671,41.6237,31660.0
2020-01-24 10:50:00,44.16,44.2,44.11,44.2,51863.0,41.6237,41.6614,41.5766,41.6614,51863.0
2020-01-24 10:55:00,44.2,44.21,44.08,44.08,50864.0,41.6614,41.6708,41.5483,41.5483,50864.0
2020-01-24 11:00:00,44.07,44.17,44.04,44.16,42056.0,41.5389,41.6331,41.5106,41.6237,42056.0
2020-01-24 11:05:00,44.16,44.18,44.12,44.12,44554.0,41.6237,41.6425,41.586,41.586,44554.0
2020-01-24 11:10:00,44.12,44.16,44.07,44.1,32930.0,41.586,41.6237,41.5389,41.5671,32930.0
2020-01-24 11:15:00,44.1,44.12,44.06,44.1,32345.0,41.5671,41.586,41.5294,41.5671,32345.0
2020-01-24 11:20:00,44.09,44.12,44.08,44.11,49666.0,41.5577,41.586,41.5483,41.5766,49666.0
2020-01-24 11:25:00,44.11,44.2,44.1,44.2,22963.0,41.5766,41.6614,41.5671,41.6614,22963.0
2020-01-24 11:30:00,44.19,44.21,44.1,44.12,24993.0,41.652,41.6708,41.5671,41.586,24993.0
2020-01-24 11:35:00,44.12,44.18,44.11,44.18,11907.0,41.586,41.6425,41.5766,41.6425,11907.0
2020-01-24 11:40:00,44.18,44.24,44.14,44.23,27984.0,41.6425,41.6991,41.6048,41.6897,27984.0
2020-01-24 11:45:00,44.23,44.25,44.19,44.25,48036.0,41.6897,41.7085,41.652,41.7085,48036.0
2020-01-24 11:50:00,44.25,44.28,44.23,44.27,47102.0,41.7085,41.7368,41.6897,41.7274,47102.0
2020-01-24 11:55:00,44.26,44.32,44.26,44.28,40476.0,41.7179,41.7745,41.7179,41.7368,40476.0
2020-01-24 12:00:00,44.28,44.29,44.22,44.23,35417.0,41.7368,41.7462,41.6802,41.6897,35417.0
2020-01-24 12:05:00,44.23,44.25,44.17,44.19,25967.0,41.6897,41.7085,41.6331,41.652,25967.0
2020-01-24 12:10:00,44.19,44.21,44.1,44.12,67253.0,41.652,41.6708,41.5671,41.586,67253.0
2020-01-24 12:15:00,44.11,44.12,44.0,44.02,54255.0,41.5766,41.586,41.4729,41.4917,54255.0
2020-01-24 12:20:00,44.02,44.02,43.91,43.92,58860.0,41.4917,41.4917,41.388,41.3975,58860.0
2020-01-24 12:25:00,43.91,43.91,43.71,43.74,42103.0,41.388,41.388,41.1995,41.2278,42103.0
2020-01-24 12:30:00,43.75,43.79,43.72,43.74,56422.0,41.2372,41.2749,41.209,41.2278,56422.0
2020-01-24 12:35:00,43.73,43.74,43.66,43.7,46332.0,41.2184,41.2278,41.1524,41.1901,46332.0
2020-01-24 12:40:00,43.7,43.81,43.7,43.8,33837.0,41.1901,41.2938,41.1901,41.2844,33837.0
2020-01-24 12:45:00,43.79,43.85,43.75,43.84,49584.0,41.2749,41.3315,41.2372,41.3221,49584.0
2020-01-24 12:50:00,43.84,43.84,43.76,43.79,78806.0,41.3221,41.3221,41.2467,41.2749,78806.0
2020-01-24 12:55:00,43.8,43.81,43.73,43.79,22593.0,41.2844,41.2938,41.2184,41.2749,22593.0
2020-01-24 13:00:00,43.78,43.8,43.72,43.72,15055.0,41.2655,41.2844,41.209,41.209,15055.0
2020-01-24 13:05:00,43.72,43.72,43.6,43.6,50380.0,41.209,41.209,41.0958,41.0958,50380.0
2020-01-24 13:10:00,43.6,43.63,43.54,43.57,30961.0,41.0958,41.1241,41.0393,41.0676,30961.0
2020-01-24 13:15:00,43.58,43.63,43.53,43.58,34110.0,41.077,41.1241,41.0299,41.077,34110.0
2020-01-24 13:20:00,43.58,43.62,43.53,43.61,30922.0,41.077,41.1147,41.0299,41.1053,30922.0
2020-01-24 13:25:00,43.61,43.62,43.52,43.54,23706.0,41.1053,41.1147,41.0204,41.0393,23706.0
2020-01-24 13:30:00,43.54,43.6,43.48,43.49,62240.0,41.0393,41.0958,40.9827,40.9922,62240.0
2020-01-24 13:35:00,43.5,43.59,43.49,43.59,43617.0,41.0016,41.0864,40.9922,41.0864,43617.0
2020-01-24 13:40:00,43.59,43.64,43.57,43.64,23732.0,41.0864,41.1335,41.0676,41.1335,23732.0
2020-01-24 13:45:00,43.64,43.72,43.61,43.61,42847.0,41.1335,41.209,41.1053,41.1053,42847.0
2020-01-24 13:50:00,43.61,43.65,43.59,43.64,26095.0,41.1053,41.143,41.0864,41.1335,26095.0
2020-01-24 13:55:00,43.65,43.68,43.62,43.67,18804.0,41.143,41.1713,41.1147,41.1618,18804.0
2020-01-24 14:00:00,43.67,43.71,43.61,43.65,20421.0,41.1618,41.1995,41.1053,41.143,20421.0
2020-01-24 14:05:00,43.65,43.73,43.65,43.73,14423.0,41.143,41.2184,41.143,41.2184,14423.0
2020-01-24 14:10:00,43.73,43.75,43.7,43.73,17780.0,41.2184,41.2372,41.1901,41.2184,17780.0
2020-01-24 14:15:00,43.72,43.74,43.68,43.7,13342.0,41.209,41.2278,41.1713,41.1901,13342.0
2020-01-24 14:20:00,43.69,43.71,43.67,43.67,16210.0,41.1807,41.1995,41.1618,41.1618,16210.0
2020-01-24 14:25:00,43.67,43.73,43.67,43.7,35782.0,41.1618,41.2184,41.1618,41.1901,35782.0
2020-01-24 14:30:00,43.7,43.77,43.7,43.76,19568.0,41.1901,41.2561,41.1901,41.2467,19568.0
2020-01-24 14:35:00,43.76,43.78,43.73,43.77,19560.0,41.2467,41.2655,41.2184,41.2561,19560.0
2020-01-24 14:40:00,43.77,43.82,43.75,43.76,23403.0,41.2561,41.3032,41.2372,41.2467,23403.0
2020-01-24 14:45:00,43.76,43.85,43.75,43.84,17344.0,41.2467,41.3315,41.2372,41.3221,17344.0
2020-01-24 14:50:00,43.84,43.9,43.83,43.86,16567.0,41.3221,41.3786,41.3126,41.3409,16567.0
2020-01-24 14:55:00,43.86,43.96,43.86,43.94,32701.0,41.3409,41.4352,41.3409,41.4163,32701.0
2020-01-24 15:00:00,43.93,43.99,43.93,43.96,35491.0,41.4069,41.4634,41.4069,41.4352,35491.0
2020-01-24 15:05:00,43.96,44.0,43.95,43.99,34001.0,41.4352,41.4729,41.4257,41.4634,34001.0
2020-01-24 15:10:00,43.99,44.0,43.93,43.97,25561.0,41.4634,41.4729,41.4069,41.4446,25561.0
2020-01-24 15:15:00,43.97,44.01,43.96,44.0,23416.0,41.4446,41.4823,41.4352,41.4729,23416.0
2020-01-24 15:20:00,44.0,44.01,43.91,43.91,31496.0,41.4729,41.4823,41.388,41.388,31496.0
2020-01-24 15:25:00,43.91,43.93,43.87,43.9,40764.0,41.388,41.4069,41.3503,41.3786,40764.0
2020-01-24 15:30:00,43.89,43.92,43.82,43.85,67941.0,41.3692,41.3975,41.3032,41.3315,67941.0
2020-01-24 15:35:00,43.85,43.89,43.79,43.8,61807.0,41.3315,41.3692,41.2749,41.2844,61807.0
2020-01-24 15:40:00,43.8,43.8,43.73,43.79,42680.0,41.2844,41.2844,41.2184,41.2749,42680.0
2020-01-24 15:45:00,43.8,43.84,43.79,43.79,55576.0,41.2844,41.3221,41.2749,41.2749,55576.0
2020-01-24 15:50:00,43.79,43.82,43.75,43.78,126040.0,41.2749,41.3032,41.2372,41.2655,126040.0
2020-01-24 15:55:00,43.78,43.8,43.71,43.71,335715.0,41.2655,41.2844,41.1995,41.1995,335715.0
2020-01-27 09:30:00,43.35,43.86,43.3,43.68,121703.0,40.8602,41.3409,40.8131,41.1713,121703.0
2020-01-27 09:35:00,43.66,43.88,43.59,43.81,43128.0,41.1524,41.3598,41.0864,41.2938,43128.0
2020-01-27 09:40:00,43.81,44.04,43.81,43.98,76713.0,41.2938,41.5106,41.2938,41.454,76713.0
2020-01-27 09:45:00,43.97,44.18,43.9,44.14,70303.0,41.4446,41.6425,41.3786,41.6048,70303.0
2020-01-27 09:50:00,44.13,44.29,44.09,44.1,90178.0,41.5954,41.7462,41.5577,41.5671,90178.0
2020-01-27 09:55:00,44.1,44.11,43.96,43.96,76356.0,41.5671,41.5766,41.4352,41.4352,76356.0
2020-01-27 10:00:00,43.95,44.05,43.76,44.05,69737.0,41.4257,41.52,41.2467,41.52,69737.0
2020-01-27 10:05:00,44.05,44.07,43.85,43.87,84083.0,41.52,41.5389,41.3315,41.3503,84083.0
2020-01-27 10:10:00,43.87,43.91,43.84,43.9,36694.0,41.3503,41.388,41.3221,41.3786,36694.0
2020-01-27 10:15:00,43.91,44.03,43.85,43.86,85414.0,41.388,41.5012,41.3315,41.3409,85414.0
2020-01-27 10:20:00,43.86,44.05,43.81,44.04,35235.0,41.3409,41.52,41.2938,41.5106,35235.0
2020-01-27 10:25:00,44.03,44.12,44.01,44.05,26394.0,41.5012,41.586,41.4823,41.52,26394.0
2020-01-27 10:30:00,44.05,44.06,43.93,43.94,43390.0,41.52,41.5294,41.4069,41.4163,43390.0
2020-01-27 10:35:00,43.95,44.03,43.92,44.02,197932.0,41.4257,41.5012,41.3975,41.4917,197932.0
2020-01-27 10:40:00,44.02,44.03,43.92,43.96,62919.0,41.4917,41.5012,41.3975,41.4352,62919.0
2020-01-27 10:45:00,43.95,44.07,43.93,43.95,146236.0,41.4257,41.5389,41.4069,41.4257,146236.0
2020-01-27 10:50:00,43.94,43.96,43.87,43.95,69826.0,41.4163,41.4352,41.3503,41.4257,69826.0
2020-01-27 10:55:00,43.94,44.02,43.92,43.97,58690.0,41.4163,41.4917,41.3975,41.4446,58690.0
2020-01-27 11:00:00,43.97,44.04,43.96,44.01,39412.0,41.4446,41.5106,41.4352,41.4823,39412.0
2020-01-27 11:05:00,44.0,44.03,43.97,43.98,28216.0,41.4729,41.5012,41.4446,41.454,28216.0
2020-01-27 11:10:00,43.97,43.97,43.86,43.94,47634.0,41.4446,41.4446,41.3409,41.4163,47634.0
2020-01-27 11:15:00,43.94,43.97,43.8,43.83,68371.0,41.4163,41.4446,41.2844,41.3126,68371.0
2020-01-27 11:20:00,43.83,43.94,43.82,43.91,33353.0,41.3126,41.4163,41.3032,41.388,33353.0
2020-01-27 11:25:00,43.91,43.94,43.83,43.91,48420.0,41.388,41.4163,41.3126,41.388,48420.0
2020-01-27 11:30:00,43.91,43.96,43.9,43.96,23255.0,41.388,41.4352,41.3786,41.4352,23255.0
2020-01-27 11:35:00,43.97,44.06,43.96,44.04,34131.0,41.4446,41.5294,41.4352,41.5106,34131.0
2020-01-27 11:40:00,44.05,44.07,43.97,43.97,31474.0,41.52,41.5389,41.4446,41.4446,31474.0
2020-01-27 11:45:00,43.97,43.99,43.9,43.91,24313.0,41.4446,41.4634,41.3786,41.388,24313.0
2020-01-27 11:50:00,43.91,43.96,43.86,43.96,35912.0,41.388,41.4352,41.3409,41.4352,35912.0
2020-01-27 11:55:00,43.96,43.98,43.94,43.97,29605.0,41.4352,41.454,41.4163,41.4446,29605.0
2020-01-27 12:00:00,43.96,44.0,43.95,43.96,25282.0,41.4352,41.4729,41.4257,41.4352,25282.0
2020-01-27 12:05:00,43.97,44.02,43.97,44.0,15740.0,41.4446,41.4917,41.4446,41.4729,15740.0
2020-01-27 12:10:00,44.01,44.1,43.98,44.08,51742.0,41.4823,41.5671,41.454,41.5483,51742.0
2020-01-27 12:15:00,44.08,44.12,44.07,44.1,17823.0,41.5483,41.586,41.5389,41.5671,17823.0
2020-01-27 12:20:00,44.09,44.16,44.08,44.12,22025.0,41.5577,41.6237,41.5483,41.586,22025.0
2020-01-27 12:25:00,44.11,44.13,44.05,44.07,16953.0,41.5766,41.5954,41.52,41.5389,16953.0
2020-01-27 12:30:00,44.07,44.11,44.03,44.03,24041.0,41.5389,41.5766,41.5012,41.5012,24041.0
2020-01-27 12:35:00,44.03,44.05,43.98,44.04,17115.0,41.5012,41.52,41.454,41.5106,17115.0
2020-01-27 12:40:00,44.03,44.09,44.02,44.09,25929.0,41.5012,41.5577,41.4917,41.5577,25929.0
2020-01-27 12:45:00,44.09,44.16,44.05,44.14,38123.0,41.5577,41.6237,41.52,41.6048,38123.0
2020-01-27 12:50:00,44.15,44.17,44.09,44.09,33222.0,41.6143,41.6331,41.5577,41.5577,33222.0
2020-01-27 12:55:00,44.09,44.13,44.08,44.12,19730.0,41.5577,41.5954,41.5483,41.586,19730.0
2020-01-27 13:00:00,44.13,44.15,44.08,44.14,29900.0,41.5954,41.6143,41.5483,41.6048,29900.0
2020-01-27 13:05:00,44.15,44.21,44.11,44.21,58245.0,41.6143,41.6708,41.5766,41.6708,58245.0
2020-01-27 13:10:00,44.22,44.22,44.11,44.12,19903.0,41.6802,41.6802,41.5766,41.586,19903.0
2020-01-27 13:15:00,44.12,44.26,44.09,44.26,36682.0,41.586,41.7179,41.5577,41.7179,36682.0
2020-01-27 13:20:00,44.26,44.26,44.21,44.25,38643.0,41.7179,41.7179,41.6708,41.7085,38643.0
2020-01-27 13:25:00,44.25,44.28,44.21,44.23,26314.0,41.7085,41.7368,41.6708,41.6897,26314.0
2020-01-27 13:30:00,44.22,44.35,44.21,44.34,134713.0,41.6802,41.8028,41.6708,41.7933,134713.0
2020-01-27 13:35:00,44.34,44.45,44.34,44.35,62020.0,41.7933,41.897,41.7933,41.8028,62020.0
2020-01-27 13:40:00,44.34,44.35,44.3,44.33,41742.0,41.7933,41.8028,41.7556,41.7839,41742.0
2020-01-27 13:45:00,44.33,44.33,44.27,44.27,31500.0,41.7839,41.7839,41.7274,41.7274,31500.0
2020-01-27 13:50:00,44.27,44.29,44.25,44.27,21583.0,41.7274,41.7462,41.7085,41.7274,21583.0
2020-01-27 13:55:00,44.27,44.28,44.18,44.19,25637.0,41.7274,41.7368,41.6425,41.652,25637.0
2020-01-27 14:00:00,44.18,44.19,44.09,44.15,40589.0,41.6425,41.652,41.5577,41.6143,40589.0
2020-01-27 14:05:00,44.15,44.22,44.15,44.21,30039.0,41.6143,41.6802,41.6143,41.6708,30039.0
2020-01-27 14:10:00,44.21,44.25,44.2,44.23,16847.0,41.6708,41.7085,41.6614,41.6897,16847.0
2020-01-27 14:15:00,44.23,44.27,44.21,44.25,28053.0,41.6897,41.7274,41.6708,41.7085,28053.0
2020-01-27 14:20:00,44.25,44.27,44.21,44.27,25162.0,41.7085,41.7274,41.6708,41.7274,25162.0
2020-01-27 14:25:00,44.26,44.28,44.21,44.22,29727.0,41.7179,41.7368,41.6708,41.6802,29727.0
2020-01-27 14:30:00,44.23,44.24,44.19,44.21,26090.0,41.6897,41.6991,41.652,41.6708,26090.0
2020-01-27 14:35:00,44.21,44.26,44.2,44.25,24955.0,41.6708,41.7179,41.6614,41.7085,24955.0
2020-01-27 14:40:00,44.25,44.29,44.22,44.29,24337.0,41.7085,41.7462,41.6802,41.7462,24337.0
2020-01-27 14:45:00,44.28,44.28,44.2,44.2,22758.0,41.7368,41.7368,41.6614,41.6614,22758.0
2020-01-27 14:50:00,44.2,44.25,44.19,44.23,19503.0,41.6614,41.7085,41.652,41.6897,19503.0
2020-01-27 14:55:00,44.23,44.27,44.22,44.26,31277.0,41.6897,41.7274,41.6802,41.7179,31277.0
2020-01-27 15:00:00,44.26,44.26,44.22,44.23,21958.0,41.7179,41.7179,41.6802,41.6897,21958.0
2020-01-27 15:05:00,44.23,44.26,44.22,44.24,28902.0,41.6897,41.7179,41.6802,41.6991,28902.0
2020-01-27 15:10:00,44.23,44.28,44.21,44.28,38406.0,41.6897,41.7368,41.6708,41.7368,38406.0
2020-01-27 15:15:00,44.28,44.37,44.27,44.37,146759.0,41.7368,41.8216,41.7274,41.8216,146759.0
2020-01-27 15:20:00,44.36,44.39,44.31,44.39,56785.0,41.8122,41.8405,41.7651,41.8405,56785.0
2020-01-27 15:25:00,44.39,44.4,44.32,44.35,62668.0,41.8405,41.8499,41.7745,41.8028,62668.0
2020-01-27 15:30:00,44.35,44.36,44.3,44.31,70433.0,41.8028,41.8122,41.7556,41.7651,70433.0
2020-01-27 15:35:00,44.31,44.35,44.3,44.35,41597.0,41.7651,41.8028,41.7556,41.8028,41597.0
2020-01-27 15:40:00,44.34,44.36,44.33,44.34,72881.0,41.7933,41.8122,41.7839,41.7933,72881.0
2020-01-27 15:45:00,44.35,44.35,44.3,44.33,85150.0,41.8028,41.8028,41.7556,41.7839,85150.0
2020-01-27 15:50:00,44.32,44.33,44.24,44.25,173337.0,41.7745,41.7839,41.6991,41.7085,173337.0
2020-01-27 15:55:00,44.24,44.35,44.23,44.3,331404.0,41.6991,41.8028,41.6897,41.7556,331404.0
2020-01-28 09:30:00,45.32,45.37,44.54,44.63,255952.0,42.7171,42.7642,41.9819,42.0667,255952.0
2020-01-28 09:35:00,44.65,44.78,44.09,44.54,176001.0,42.0855,42.2081,41.5577,41.9819,176001.0
2020-01-28 09:40:00,44.54,45.54,44.54,45.5,215493.0,41.9819,42.9244,41.9819,42.8867,215493.0
2020-01-28 09:45:00,45.48,45.55,45.39,45.48,173168.0,42.8679,42.9338,42.783,42.8679,173168.0
2020-01-28 09:50:00,45.46,45.74,45.43,45.45,165406.0,42.849,43.1129,42.8207,42.8396,165406.0
2020-01-28 09:55:00,45.43,45.81,45.43,45.8,256925.0,42.8207,43.1789,42.8207,43.1695,256925.0
2020-01-28 10:00:00,45.8,45.83,45.64,45.72,206837.0,43.1695,43.1978,43.0187,43.0941,206837.0
2020-01-28 10:05:00,45.75,45.99,45.73,45.98,296787.0,43.1224,43.3486,43.1035,43.3392,296787.0
2020-01-28 10:10:00,45.98,46.24,45.91,46.19,144661.0,43.3392,43.5842,43.2732,43.5371,144661.0
2020-01-28 10:15:00,46.19,46.32,45.97,46.05,243944.0,43.5371,43.6596,43.3297,43.4051,243944.0
2020-01-28 10:20:00,46.06,46.06,45.83,45.98,150691.0,43.4146,43.4146,43.1978,43.3392,150691.0
2020-01-28 10:25:00,45.98,46.2,45.94,46.05,89511.0,43.3392,43.5465,43.3014,43.4051,89511.0
2020-01-28 10:30:00,46.05,46.32,45.95,46.31,68493.0,43.4051,43.6596,43.3109,43.6502,68493.0
2020-01-28 10:35:00,46.29,46.45,46.25,46.26,77379.0,43.6313,43.7822,43.5936,43.6031,77379.0
2020-01-28 10:40:00,46.27,46.27,45.93,45.94,88783.0,43.6125,43.6125,43.292,43.3014,88783.0
2020-01-28 10:45:00,45.93,46.33,45.91,46.16,121005.0,43.292,43.6691,43.2732,43.5088,121005.0
2020-01-28 10:50:00,46.16,46.27,46.1,46.2,95261.0,43.5088,43.6125,43.4523,43.5465,95261.0
2020-01-28 10:55:00,46.21,46.26,46.14,46.25,37194.0,43.5559,43.6031,43.49,43.5936,37194.0
2020-01-28 11:00:00,46.25,46.38,46.25,46.28,50809.0,43.5936,43.7162,43.5936,43.6219,50809.0
2020-01-28 11:05:00,46.28,46.48,46.06,46.07,101029.0,43.6219,43.8104,43.4146,43.424,101029.0
2020-01-28 11:10:00,46.07,46.12,45.9,46.1,129880.0,43.424,43.4711,43.2637,43.4523,129880.0
2020-01-28 11:15:00,46.08,46.47,46.08,46.34,104713.0,43.4334,43.801,43.4334,43.6785,104713.0
2020-01-28 11:20:00,46.36,46.45,46.34,46.41,39993.0,43.6973,43.7822,43.6785,43.7445,39993.0
2020-01-28 11:25:00,46.41,46.42,46.29,46.35,57670.0,43.7445,43.7539,43.6313,43.6879,57670.0
2020-01-28 11:30:00,46.35,46.55,46.35,46.52,73589.0,43.6879,43.8764,43.6879,43.8481,73589.0
2020-01-28 11:35:00,46.52,46.53,46.36,46.41,54687.0,43.8481,43.8576,43.6973,43.7445,54687.0
2020-01-28 11:40:00,46.42,46.46,46.37,46.44,36559.0,43.7539,43.7916,43.7068,43.7727,36559.0
2020-01-28 11:45:00,46.44,46.46,46.36,46.37,51804.0,43.7727,43.7916,43.6973,43.7068,51804.0
2020-01-28 11:50:00,46.36,46.53,46.35,46.5,82814.0,43.6973,43.8576,43.6879,43.8293,82814.0
2020-01-28 11:55:00,46.5,46.52,46.41,46.46,45470.0,43.8293,43.8481,43.7445,43.7916,45470.0
2020-01-28 12:00:00,46.48,46.75,46.48,46.72,112352.0,43.8104,44.0649,43.8104,44.0367,112352.0
2020-01-28 12:05:00,46.72,46.72,46.53,46.56,52486.0,44.0367,44.0367,43.8576,43.8858,52486.0
2020-01-28 12:10:00,46.56,46.62,46.55,46.59,51539.0,43.8858,43.9424,43.8764,43.9141,51539.0
2020-01-28 12:15:00,46.59,46.75,46.58,46.62,55875.0,43.9141,44.0649,43.9047,43.9424,55875.0
2020-01-28 12:20:00,46.63,46.69,46.53,46.62,76443.0,43.9518,44.0084,43.8576,43.9424,76443.0
2020-01-28 12:25:00,46.62,46.63,46.45,46.48,93840.0,43.9424,43.9518,43.7822,43.8104,93840.0
2020-01-28 12:30:00,46.48,46.5,46.39,46.5,100065.0,43.8104,43.8293,43.7256,43.8293,100065.0
2020-01-28 12:35:00,46.5,46.66,46.42,46.62,77728.0,43.8293,43.9801,43.7539,43.9424,77728.0
2020-01-28 12:40:00,46.63,46.63,46.52,46.62,50854.0,43.9518,43.9518,43.8481,43.9424,50854.0
2020-01-28 12:45:00,46.62,46.63,46.49,46.52,37209.0,43.9424,43.9518,43.8199,43.8481,37209.0
2020-01-28 12:50:00,46.52,46.52,46.47,46.5,57589.0,43.8481,43.8481,43.801,43.8293,57589.0
2020-01-28 12:55:00,46.5,46.54,46.45,46.48,36602.0,43.8293,43.867,43.7822,43.8104,36602.0
2020-01-28 13:00:00,46.5,46.54,46.49,46.53,25404.0,43.8293,43.867,43.8199,43.8576,25404.0
2020-01-28 13:05:00,46.53,46.53,46.37,46.52,28895.0,43.8576,43.8576,43.7068,43.8481,28895.0
2020-01-28 13:10:00,46.52,46.56,46.49,46.51,44010.0,43.8481,43.8858,43.8199,43.8387,44010.0
2020-01-28 13:15:00,46.52,46.53,46.43,46.51,69581.0,43.8481,43.8576,43.7633,43.8387,69581.0
2020-01-28 13:20:00,46.51,46.7,46.49,46.69,32251.0,43.8387,44.0178,43.8199,44.0084,32251.0
2020-01-28 13:25:00,46.69,46.75,46.64,46.75,34686.0,44.0084,44.0649,43.9612,44.0649,34686.0
2020-01-28 13:30:00,46.75,46.79,46.69,46.75,36982.0,44.0649,44.1026,44.0084,44.0649,36982.0
2020-01-28 13:35:00,46.76,46.81,46.72,46.8,23786.0,44.0744,44.1215,44.0367,44.1121,23786.0
2020-01-28 13:40:00,46.8,46.88,46.76,46.8,41190.0,44.1121,44.1875,44.0744,44.1121,41190.0
2020-01-28 13:45:00,46.81,46.81,46.61,46.65,41411.0,44.1215,44.1215,43.933,43.9707,41411.0
2020-01-28 13:50:00,46.65,46.84,46.64,46.83,33290.0,43.9707,44.1498,43.9612,44.1403,33290.0
2020-01-28 13:55:00,46.84,46.89,46.71,46.72,41267.0,44.1498,44.1969,44.0272,44.0367,41267.0
2020-01-28 14:00:00,46.74,46.75,46.63,46.67,65434.0,44.0555,44.0649,43.9518,43.9895,65434.0
2020-01-28 14:05:00,46.68,46.81,46.67,46.72,92320.0,43.9989,44.1215,43.9895,44.0367,92320.0
2020-01-28 14:10:00,46.72,46.94,46.67,46.94,117271.0,44.0367,44.244,43.9895,44.244,117271.0
2020-01-28 14:15:00,46.94,47.09,46.85,47.05,79880.0,44.244,44.3854,44.1592,44.3477,79880.0
2020-01-28 14:20:00,47.04,47.08,47.0,47.02,29168.0,44.3383,44.376,44.3006,44.3194,29168.0
2020-01-28 14:25:00,47.02,47.03,46.9,46.98,54728.0,44.3194,44.3288,44.2063,44.2817,54728.0
2020-01-28 14:30:00,46.98,47.07,46.92,47.05,77108.0,44.2817,44.3665,44.2252,44.3477,77108.0
2020-01-28 14:35:00,47.05,47.24,47.04,47.23,51508.0,44.3477,44.5268,44.3383,44.5174,51508.0
2020-01-28 14:40:00,47.23,47.25,47.17,47.25,33985.0,44.5174,44.5362,44.4608,44.5362,33985.0
2020-01-28 14:45:00,47.25,47.27,47.18,47.25,35308.0,44.5362,44.5551,44.4702,44.5362,35308.0
2020-01-28 14:50:00,47.25,47.3,47.2,47.3,27454.0,44.5362,44.5833,44.4891,44.5833,27454.0
2020-01-28 14:55:00,47.3,47.3,47.22,47.25,27487.0,44.5833,44.5833,44.5079,44.5362,27487.0
2020-01-28 15:00:00,47.25,47.28,47.08,47.11,68626.0,44.5362,44.5645,44.376,44.4043,68626.0
2020-01-28 15:05:00,47.11,47.14,46.99,47.06,78877.0,44.4043,44.4325,44.2911,44.3571,78877.0
2020-01-28 15:10:00,47.07,47.07,46.9,46.93,59975.0,44.3665,44.3665,44.2063,44.2346,59975.0
2020-01-28 15:15:00,46.94,46.94,46.83,46.84,73572.0,44.244,44.244,44.1403,44.1498,73572.0
2020-01-28 15:20:00,46.84,46.97,46.83,46.91,84582.0,44.1498,44.2723,44.1403,44.2157,84582.0
2020-01-28 15:25:00,46.92,46.97,46.91,46.94,66239.0,44.2252,44.2723,44.2157,44.244,66239.0
2020-01-28 15:30:00,46.93,46.93,46.84,46.89,73475.0,44.2346,44.2346,44.1498,44.1969,73475.0
2020-01-28 15:35:00,46.89,46.96,46.84,46.91,135492.0,44.1969,44.2629,44.1498,44.2157,135492.0
2020-01-28 15:40:00,46.91,47.04,46.91,47.03,85078.0,44.2157,44.3383,44.2157,44.3288,85078.0
2020-01-28 15:45:00,47.03,47.05,46.98,47.03,80705.0,44.3288,44.3477,44.2817,44.3288,80705.0
2020-01-28 15:50:00,47.03,47.08,46.83,46.83,158271.0,44.3288,44.376,44.1403,44.1403,158271.0
2020-01-28 15:55:00,46.84,46.95,46.78,46.83,400768.0,44.1498,44.2534,44.0932,44.1403,400768.0
2020-01-29 09:30:00,46.99,47.02,46.75,46.95,227235.0,44.2911,44.3194,44.0649,44.2534,227235.0
2020-01-29 09:35:00,46.93,47.11,46.82,47.01,100089.0,44.2346,44.4043,44.1309,44.31,100089.0
2020-01-29 09:40:00,47.01,47.06,46.71,46.74,66827.0,44.31,44.3571,44.0272,44.0555,66827.0
2020-01-29 09:45:00,46.72,46.72,46.49,46.51,149673.0,44.0367,44.0367,43.8199,43.8387,149673.0
2020-01-29 09:50:00,46.51,46.51,46.23,46.32,117262.0,43.8387,43.8387,43.5748,43.6596,117262.0
2020-01-29 09:55:00,46.32,47.0,46.31,46.42,176165.0,43.6596,44.3006,43.6502,43.7539,176165.0
2020-01-29 10:00:00,46.41,46.41,45.88,45.95,127896.0,43.7445,43.7445,43.2449,43.3109,127896.0
2020-01-29 10:05:00,45.95,46.05,45.87,45.89,84017.0,43.3109,43.4051,43.2355,43.2543,84017.0
2020-01-29 10:10:00,45.89,46.02,45.76,45.76,88052.0,43.2543,43.3769,43.1318,43.1318,88052.0
2020-01-29 10:15:00,45.76,45.83,45.62,45.62,73214.0,43.1318,43.1978,42.9998,42.9998,73214.0
2020-01-29 10:20:00,45.62,45.62,45.42,45.43,131875.0,42.9998,42.9998,42.8113,42.8207,131875.0
2020-01-29 10:25:00,45.44,45.47,45.3,45.36,111249.0,42.8302,42.8584,42.6982,42.7548,111249.0
2020-01-29 10:30:00,45.38,45.46,45.3,45.34,69374.0,42.7736,42.849,42.6982,42.7359,69374.0
2020-01-29 10:35:00,45.34,45.4,45.28,45.4,65907.0,42.7359,42.7925,42.6794,42.7925,65907.0
2020-01-29 10:40:00,45.4,45.59,45.4,45.57,128791.0,42.7925,42.9716,42.7925,42.9527,128791.0
2020-01-29 10:45:00,45.56,45.62,45.53,45.55,30503.0,42.9433,42.9998,42.915,42.9338,30503.0
2020-01-29 10:50:00,45.56,45.59,45.45,45.49,50370.0,42.9433,42.9716,42.8396,42.8773,50370.0
2020-01-29 10:55:00,45.49,45.54,45.44,45.5,59995.0,42.8773,42.9244,42.8302,42.8867,59995.0
2020-01-29 11:00:00,45.5,45.53,45.31,45.31,56778.0,42.8867,42.915,42.7076,42.7076,56778.0
2020-01-29 11:05:00,45.3,45.32,45.16,45.2,39403.0,42.6982,42.7171,42.5662,42.604,39403.0
2020-01-29 11:10:00,45.2,45.29,45.15,45.23,45305.0,42.604,42.6888,42.5568,42.6322,45305.0
2020-01-29 11:15:00,45.24,45.32,45.2,45.3,43429.0,42.6417,42.7171,42.604,42.6982,43429.0
2020-01-29 11:20:00,45.29,45.4,45.24,45.4,27258.0,42.6888,42.7925,42.6417,42.7925,27258.0
2020-01-29 11:25:00,45.4,45.41,45.14,45.15,37662.0,42.7925,42.8019,42.5474,42.5568,37662.0
2020-01-29 11:30:00,45.16,45.27,45.16,45.27,72928.0,42.5662,42.6699,42.5662,42.6699,72928.0
2020-01-29 11:35:00,45.26,45.38,45.21,45.38,41540.0,42.6605,42.7736,42.6134,42.7736,41540.0
2020-01-29 11:40:00,45.37,45.41,45.31,45.4,27032.0,42.7642,42.8019,42.7076,42.7925,27032.0
2020-01-29 11:45:00,45.41,45.5,45.4,45.47,51388.0,42.8019,42.8867,42.7925,42.8584,51388.0
2020-01-29 11:50:00,45.47,45.5,45.29,45.37,48740.0,42.8584,42.8867,42.6888,42.7642,48740.0
2020-01-29 11:55:00,45.37,45.41,45.33,45.34,44413.0,42.7642,42.8019,42.7265,42.7359,44413.0
2020-01-29 12:00:00,45.34,45.35,45.27,45.32,67084.0,42.7359,42.7453,42.6699,42.7171,67084.0
2020-01-29 12:05:00,45.32,45.39,45.3,45.34,25018.0,42.7171,42.783,42.6982,42.7359,25018.0
2020-01-29 12:10:00,45.34,45.36,45.3,45.34,19307.0,42.7359,42.7548,42.6982,42.7359,19307.0
2020-01-29 12:15:00,45.33,45.33,45.25,45.27,51072.0,42.7265,42.7265,42.6511,42.6699,51072.0
2020-01-29 12:20:00,45.27,45.27,45.03,45.05,48774.0,42.6699,42.6699,42.4437,42.4626,48774.0
2020-01-29 12:25:00,45.05,45.12,45.04,45.12,21122.0,42.4626,42.5285,42.4531,42.5285,21122.0
2020-01-29 12:30:00,45.13,45.13,45.02,45.11,28196.0,42.538,42.538,42.4343,42.5191,28196.0
2020-01-29 12:35:00,45.11,45.14,44.97,44.98,51808.0,42.5191,42.5474,42.3872,42.3966,51808.0
2020-01-29 12:40:00,44.97,45.03,44.91,44.92,61777.0,42.3872,42.4437,42.3306,42.34,61777.0
2020-01-29 12:45:00,44.92,44.97,44.85,44.91,119273.0,42.34,42.3872,42.2741,42.3306,119273.0
2020-01-29 12:50:00,44.91,44.97,44.89,44.9,16588.0,42.3306,42.3872,42.3118,42.3212,16588.0
2020-01-29 12:55:00,44.91,45.03,44.89,45.03,21492.0,42.3306,42.4437,42.3118,42.4437,21492.0
2020-01-29 13:00:00,45.03,45.08,45.0,45.02,23664.0,42.4437,42.4908,42.4154,42.4343,23664.0
2020-01-29 13:05:00,45.02,45.04,44.94,45.01,35401.0,42.4343,42.4531,42.3589,42.4249,35401.0
2020-01-29 13:10:00,45.02,45.12,45.0,45.11,22947.0,42.4343,42.5285,42.4154,42.5191,22947.0
2020-01-29 13:15:00,45.12,45.24,45.11,45.22,31263.0,42.5285,42.6417,42.5191,42.6228,31263.0
2020-01-29 13:20:00,45.23,45.32,45.23,45.3,40428.0,42.6322,42.7171,42.6322,42.6982,40428.0
2020-01-29 13:25:00,45.29,45.38,45.26,45.33,43693.0,42.6888,42.7736,42.6605,42.7265,43693.0
2020-01-29 13:30:00,45.33,45.47,45.26,45.41,118383.0,42.7265,42.8584,42.6605,42.8019,118383.0
2020-01-29 13:35:00,45.41,45.53,45.4,45.51,26954.0,42.8019,42.915,42.7925,42.8961,26954.0
2020-01-29 13:40:00,45.52,45.65,45.52,45.64,40190.0,42.9056,43.0281,42.9056,43.0187,40190.0
2020-01-29 13:45:00,45.64,45.75,45.58,45.66,50300.0,43.0187,43.1224,42.9621,43.0375,50300.0
2020-01-29 13:50:00,45.67,45.72,45.57,45.64,24871.0,43.047,43.0941,42.9527,43.0187,24871.0
2020-01-29 13:55:00,45.64,45.75,45.64,45.75,23371.0,43.0187,43.1224,43.0187,43.1224,23371.0
2020-01-29 14:00:00,45.74,45.8,45.67,45.8,25874.0,43.1129,43.1695,43.047,43.1695,25874.0
2020-01-29 14:05:00,45.79,45.91,45.79,45.91,29417.0,43.1601,43.2732,43.1601,43.2732,29417.0
2020-01-29 14:10:00,45.92,46.1,45.9,45.94,72001.0,43.2826,43.4523,43.2637,43.3014,72001.0
2020-01-29 14:15:00,45.94,46.1,45.94,46.09,35977.0,43.3014,43.4523,43.3014,43.4428,35977.0
2020-01-29 14:20:00,46.09,46.16,45.99,46.04,100530.0,43.4428,43.5088,43.3486,43.3957,100530.0
2020-01-29 14:25:00,46.01,46.09,45.97,46.08,34429.0,43.3674,43.4428,43.3297,43.4334,34429.0
2020-01-29 14:30:00,46.08,46.18,46.05,46.16,36779.0,43.4334,43.5277,43.4051,43.5088,36779.0
2020-01-29 14:35:00,46.16,46.26,46.15,46.22,51277.0,43.5088,43.6031,43.4994,43.5654,51277.0
2020-01-29 14:40:00,46.22,46.24,46.15,46.24,31523.0,43.5654,43.5842,43.4994,43.5842,31523.0
2020-01-29 14:45:00,46.24,46.24,46.14,46.19,38040.0,43.5842,43.5842,43.49,43.5371,38040.0
2020-01-29 14:50:00,46.18,46.18,46.01,46.07,27540.0,43.5277,43.5277,43.3674,43.424,27540.0
2020-01-29 14:55:00,46.06,46.06,45.97,46.0,23831.0,43.4146,43.4146,43.3297,43.358,23831.0
2020-01-29 15:00:00,46.01,46.07,45.99,46.05,30737.0,43.3674,43.424,43.3486,43.4051,30737.0
2020-01-29 15:05:00,46.05,46.13,46.04,46.08,21151.0,43.4051,43.4805,43.3957,43.4334,21151.0
2020-01-29 15:10:00,46.09,46.09,45.99,46.05,31524.0,43.4428,43.4428,43.3486,43.4051,31524.0
2020-01-29 15:15:00,46.03,46.05,45.99,46.01,31075.0,43.3863,43.4051,43.3486,43.3674,31075.0
2020-01-29 15:20:00,46.01,46.05,45.96,46.05,39059.0,43.3674,43.4051,43.3203,43.4051,39059.0
2020-01-29 15:25:00,46.05,46.08,46.02,46.07,30744.0,43.4051,43.4334,43.3769,43.424,30744.0
2020-01-29 15:30:00,46.06,46.16,46.06,46.13,48047.0,43.4146,43.5088,43.4146,43.4805,48047.0
2020-01-29 15:35:00,46.13,46.14,46.03,46.04,42166.0,43.4805,43.49,43.3863,43.3957,42166.0
2020-01-29 15:40:00,46.03,46.03,45.95,45.97,39350.0,43.3863,43.3863,43.3109,43.3297,39350.0
2020-01-29 15:45:00,45.98,46.01,45.93,46.0,50823.0,43.3392,43.3674,43.292,43.358,50823.0
2020-01-29 15:50:00,46.0,46.02,45.91,45.93,73227.0,43.358,43.3769,43.2732,43.292,73227.0
2020-01-29 15:55:00,45.94,46.03,45.94,46.01,213450.0,43.3014,43.3863,43.3014,43.3674,213450.0
2020-01-30 09:30:00,46.0,46.41,45.82,46.31,100480.0,43.358,43.7445,43.1883,43.6502,100480.0
2020-01-30 09:35:00,46.34,46.34,46.06,46.06,28105.0,43.6785,43.6785,43.4146,43.4146,28105.0
2020-01-30 09:40:00,46.05,46.05,45.83,45.94,25252.0,43.4051,43.4051,43.1978,43.3014,25252.0
2020-01-30 09:45:00,45.94,46.02,45.78,45.82,38027.0,43.3014,43.3769,43.1506,43.1883,38027.0
2020-01-30 09:50:00,45.82,46.02,45.8,45.99,22426.0,43.1883,43.3769,43.1695,43.3486,22426.0
2020-01-30 09:55:00,45.98,46.07,45.94,45.95,22016.0,43.3392,43.424,43.3014,43.3109,22016.0
2020-01-30 10:00:00,45.93,46.14,45.92,46.06,39845.0,43.292,43.49,43.2826,43.4146,39845.0
2020-01-30 10:05:00,46.06,46.11,45.99,46.0,27541.0,43.4146,43.4617,43.3486,43.358,27541.0
2020-01-30 10:10:00,45.98,46.01,45.88,46.0,25752.0,43.3392,43.3674,43.2449,43.358,25752.0
2020-01-30 10:15:00,46.0,46.01,45.85,45.88,14947.0,43.358,43.3674,43.2166,43.2449,14947.0
2020-01-30 10:20:00,45.89,46.01,45.88,45.95,31019.0,43.2543,43.3674,43.2449,43.3109,31019.0
2020-01-30 10:25:00,45.95,45.95,45.9,45.92,11560.0,43.3109,43.3109,43.2637,43.2826,11560.0
2020-01-30 10:30:00,45.91,45.94,45.86,45.91,16310.0,43.2732,43.3014,43.226,43.2732,16310.0
2020-01-30 10:35:00,45.93,45.97,45.84,45.85,22657.0,43.292,43.3297,43.2072,43.2166,22657.0
2020-01-30 10:40:00,45.86,45.87,45.81,45.84,18075.0,43.226,43.2355,43.1789,43.2072,18075.0
2020-01-30 10:45:00,45.83,45.9,45.81,45.87,20263.0,43.1978,43.2637,43.1789,43.2355,20263.0
2020-01-30 10:50:00,45.87,45.92,45.75,45.77,36345.0,43.2355,43.2826,43.1224,43.1412,36345.0
2020-01-30 10:55:00,45.76,45.78,45.7,45.71,35766.0,43.1318,43.1506,43.0752,43.0847,35766.0
2020-01-30 11:00:00,45.71,45.85,45.7,45.84,33322.0,43.0847,43.2166,43.0752,43.2072,33322.0
2020-01-30 11:05:00,45.84,45.99,45.83,45.98,39254.0,43.2072,43.3486,43.1978,43.3392,39254.0
2020-01-30 11:10:00,45.97,45.98,45.89,45.97,46229.0,43.3297,43.3392,43.2543,43.3297,46229.0
2020-01-30 11:15:00,45.96,46.0,45.91,45.98,30356.0,43.3203,43.358,43.2732,43.3392,30356.0
2020-01-30 11:20:00,45.98,46.01,45.95,45.97,23864.0,43.3392,43.3674,43.3109,43.3297,23864.0
2020-01-30 11:25:00,45.97,45.97,45.89,45.89,13249.0,43.3297,43.3297,43.2543,43.2543,13249.0
2020-01-30 11:30:00,45.9,45.95,45.87,45.88,12167.0,43.2637,43.3109,43.2355,43.2449,12167.0
2020-01-30 11:35:00,45.89,46.01,45.86,46.0,20375.0,43.2543,43.3674,43.226,43.358,20375.0
2020-01-30 11:40:00,46.0,46.03,45.96,46.0,31820.0,43.358,43.3863,43.3203,43.358,31820.0
2020-01-30 11:45:00,46.01,46.09,46.0,46.06,20714.0,43.3674,43.4428,43.358,43.4146,20714.0
2020-01-30 11:50:00,46.07,46.08,46.0,46.04,32424.0,43.424,43.4334,43.358,43.3957,32424.0
2020-01-30 11:55:00,46.04,46.07,45.98,46.05,29560.0,43.3957,43.424,43.3392,43.4051,29560.0
2020-01-30 12:00:00,46.04,46.07,45.98,45.99,21960.0,43.3957,43.424,43.3392,43.3486,21960.0
2020-01-30 12:05:00,45.98,46.02,45.95,45.95,13161.0,43.3392,43.3769,43.3109,43.3109,13161.0
2020-01-30 12:10:00,45.96,45.97,45.88,45.91,35182.0,43.3203,43.3297,43.2449,43.2732,35182.0
2020-01-30 12:15:00,45.92,46.02,45.91,46.01,34110.0,43.2826,43.3769,43.2732,43.3674,34110.0
2020-01-30 12:20:00,46.01,46.01,45.95,46.0,42098.0,43.3674,43.3674,43.3109,43.358,42098.0
2020-01-30 12:25:00,45.99,46.0,45.93,45.94,16491.0,43.3486,43.358,43.292,43.3014,16491.0
2020-01-30 12:30:00,45.95,45.97,45.9,45.91,10270.0,43.3109,43.3297,43.2637,43.2732,10270.0
2020-01-30 12:35:00,45.92,45.94,45.8,45.83,20682.0,43.2826,43.3014,43.1695,43.1978,20682.0
2020-01-30 12:40:00,45.82,45.86,45.8,45.84,7456.0,43.1883,43.226,43.1695,43.2072,7456.0
2020-01-30 12:45:00,45.85,45.87,45.83,45.84,8735.0,43.2166,43.2355,43.1978,43.2072,8735.0
2020-01-30 12:50:00,45.84,45.91,45.84,45.84,13955.0,43.2072,43.2732,43.2072,43.2072,13955.0
2020-01-30 12:55:00,45.85,45.89,45.82,45.83,11615.0,43.2166,43.2543,43.1883,43.1978,11615.0
2020-01-30 13:00:00,45.84,45.87,45.8,45.83,12919.0,43.2072,43.2355,43.1695,43.1978,12919.0
2020-01-30 13:05:00,45.81,45.85,45.8,45.82,8246.0,43.1789,43.2166,43.1695,43.1883,8246.0
2020-01-30 13:10:00,45.81,45.86,45.79,45.85,16203.0,43.1789,43.226,43.1601,43.2166,16203.0
2020-01-30 13:15:00,45.86,45.88,45.8,45.8,15210.0,43.226,43.2449,43.1695,43.1695,15210.0
2020-01-30 13:20:00,45.8,45.81,45.78,45.79,9737.0,43.1695,43.1789,43.1506,43.1601,9737.0
2020-01-30 13:25:00,45.8,45.86,45.79,45.84,15869.0,43.1695,43.226,43.1601,43.2072,15869.0
2020-01-30 13:30:00,45.84,45.86,45.82,45.82,15259.0,43.2072,43.226,43.1883,43.1883,15259.0
2020-01-30 13:35:00,45.82,45.82,45.75,45.78,14440.0,43.1883,43.1883,43.1224,43.1506,14440.0
2020-01-30 13:40:00,45.78,45.78,45.72,45.75,9648.0,43.1506,43.1506,43.0941,43.1224,9648.0
2020-01-30 13:45:00,45.75,45.79,45.74,45.76,10145.0,43.1224,43.1601,43.1129,43.1318,10145.0
2020-01-30 13:50:00,45.76,45.76,45.71,45.74,11647.0,43.1318,43.1318,43.0847,43.1129,11647.0
2020-01-30 13:55:00,45.73,45.74,45.65,45.68,19991.0,43.1035,43.1129,43.0281,43.0564,19991.0
2020-01-30 14:00:00,45.69,45.7,45.64,45.66,12235.0,43.0658,43.0752,43.0187,43.0375,12235.0
2020-01-30 14:05:00,45.66,45.66,45.58,45.61,20205.0,43.0375,43.0375,42.9621,42.9904,20205.0
2020-01-30 14:10:00,45.59,45.64,45.59,45.62,13595.0,42.9716,43.0187,42.9716,42.9998,13595.0
2020-01-30 14:15:00,45.63,45.69,45.63,45.65,15724.0,43.0093,43.0658,43.0093,43.0281,15724.0
2020-01-30 14:20:00,45.65,45.67,45.61,45.62,14215.0,43.0281,43.047,42.9904,42.9998,14215.0
2020-01-30 14:25:00,45.62,45.63,45.55,45.58,22569.0,42.9998,43.0093,42.9338,42.9621,22569.0
2020-01-30 14:30:00,45.58,45.62,45.56,45.56,22046.0,42.9621,42.9998,42.9433,42.9433,22046.0
2020-01-30 14:35:00,45.57,45.57,45.52,45.56,20390.0,42.9527,42.9527,42.9056,42.9433,20390.0
2020-01-30 14:40:00,45.55,45.68,45.5,45.52,54130.0,42.9338,43.0564,42.8867,42.9056,54130.0
2020-01-30 14:45:00,45.52,45.59,45.48,45.53,49371.0,42.9056,42.9716,42.8679,42.915,49371.0
2020-01-30 14:50:00,45.54,45.55,45.47,45.51,28936.0,42.9244,42.9338,42.8584,42.8961,28936.0
2020-01-30 14:55:00,45.52,45.57,45.5,45.51,46998.0,42.9056,42.9527,42.8867,42.8961,46998.0
2020-01-30 15:00:00,45.51,45.55,45.46,45.53,64520.0,42.8961,42.9338,42.849,42.915,64520.0
2020-01-30 15:05:00,45.53,45.57,45.51,45.53,83888.0,42.915,42.9527,42.8961,42.915,83888.0
2020-01-30 15:10:00,45.53,45.55,45.48,45.51,63442.0,42.915,42.9338,42.8679,42.8961,63442.0
2020-01-30 15:15:00,45.51,45.59,45.5,45.57,45634.0,42.8961,42.9716,42.8867,42.9527,45634.0
2020-01-30 15:20:00,45.57,45.63,45.55,45.6,57546.0,42.9527,43.0093,42.9338,42.981,57546.0
2020-01-30 15:25:00,45.6,45.64,45.59,45.6,30253.0,42.981,43.0187,42.9716,42.981,30253.0
2020-01-30 15:30:00,45.61,45.64,45.58,45.59,40141.0,42.9904,43.0187,42.9621,42.9716,40141.0
2020-01-30 15:35:00,45.59,45.6,45.55,45.57,55922.0,42.9716,42.981,42.9338,42.9527,55922.0
2020-01-30 15:40:00,45.56,45.65,45.55,45.65,60542.0,42.9433,43.0281,42.9338,43.0281,60542.0
2020-01-30 15:45:00,45.65,45.71,45.62,45.69,74510.0,43.0281,43.0847,42.9998,43.0658,74510.0
2020-01-30 15:50:00,45.69,45.73,45.67,45.68,102032.0,43.0658,43.1035,43.047,43.0564,102032.0
2020-01-30 15:55:00,45.68,45.76,45.67,45.68,222619.0,43.0564,43.1318,43.047,43.0564,222619.0
2020-01-31 09:30:00,45.88,45.9,45.67,45.7,78768.0,43.2449,43.2637,43.047,43.0752,78768.0
2020-01-31 09:35:00,45.68,45.98,45.65,45.94,61860.0,43.0564,43.3392,43.0281,43.3014,61860.0
2020-01-31 09:40:00,45.93,46.06,45.89,45.91,31501.0,43.292,43.4146,43.2543,43.2732,31501.0
2020-01-31 09:45:00,45.9,45.9,45.73,45.73,32007.0,43.2637,43.2637,43.1035,43.1035,32007.0
2020-01-31 09:50:00,45.73,45.75,45.63,45.64,31566.0,43.1035,43.1224,43.0093,43.0187,31566.0
2020-01-31 09:55:00,45.63,45.76,45.61,45.73,23278.0,43.0093,43.1318,42.9904,43.1035,23278.0
2020-01-31 10:00:00,45.72,45.73,45.55,45.55,19872.0,43.0941,43.1035,42.9338,42.9338,19872.0
2020-01-31 10:05:00,45.55,45.57,45.48,45.52,18422.0,42.9338,42.9527,42.8679,42.9056,18422.0
2020-01-31 10:10:00,45.51,45.57,45.45,45.57,21413.0,42.8961,42.9527,42.8396,42.9527,21413.0
2020-01-31 10:15:00,45.58,45.63,45.52,45.55,33276.0,42.9621,43.0093,42.9056,42.9338,33276.0
2020-01-31 10:20:00,45.56,45.61,45.56,45.58,14345.0,42.9433,42.9904,42.9433,42.9621,14345.0
2020-01-31 10:25:00,45.57,45.6,45.51,45.53,20097.0,42.9527,42.981,42.8961,42.915,20097.0
2020-01-31 10:30:00,45.52,45.55,45.42,45.46,18080.0,42.9056,42.9338,42.8113,42.849,18080.0
2020-01-31 10:35:00,45.45,45.48,45.39,45.39,17565.0,42.8396,42.8679,42.783,42.783,17565.0
2020-01-31 10:40:00,45.39,45.4,45.28,45.28,27534.0,42.783,42.7925,42.6794,42.6794,27534.0
2020-01-31 10:45:00,45.28,45.34,45.27,45.31,24480.0,42.6794,42.7359,42.6699,42.7076,24480.0
2020-01-31 10:50:00,45.3,45.31,45.26,45.29,36983.0,42.6982,42.7076,42.6605,42.6888,36983.0
2020-01-31 10:55:00,45.29,45.3,45.21,45.22,36862.0,42.6888,42.6982,42.6134,42.6228,36862.0
2020-01-31 11:00:00,45.22,45.26,45.2,45.22,18922.0,42.6228,42.6605,42.604,42.6228,18922.0
2020-01-31 11:05:00,45.22,45.22,45.12,45.16,32175.0,42.6228,42.6228,42.5285,42.5662,32175.0
2020-01-31 11:10:00,45.15,45.23,45.13,45.16,25373.0,42.5568,42.6322,42.538,42.5662,25373.0
2020-01-31 11:15:00,45.15,45.25,45.09,45.19,32054.0,42.5568,42.6511,42.5003,42.5945,32054.0
2020-01-31 11:20:00,45.19,45.22,45.12,45.13,18347.0,42.5945,42.6228,42.5285,42.538,18347.0
2020-01-31 11:25:00,45.12,45.12,45.0,45.0,43018.0,42.5285,42.5285,42.4154,42.4154,43018.0
2020-01-31 11:30:00,45.02,45.03,44.9,44.9,33338.0,42.4343,42.4437,42.3212,42.3212,33338.0
2020-01-31 11:35:00,44.9,45.0,44.9,45.0,21482.0,42.3212,42.4154,42.3212,42.4154,21482.0
2020-01-31 11:40:00,45.0,45.06,44.96,45.05,21362.0,42.4154,42.472,42.3777,42.4626,21362.0
2020-01-31 11:45:00,45.04,45.09,45.02,45.06,15578.0,42.4531,42.5003,42.4343,42.472,15578.0
2020-01-31 11:50:00,45.06,45.08,45.02,45.08,19450.0,42.472,42.4908,42.4343,42.4908,19450.0
2020-01-31 11:55:00,45.07,45.12,45.03,45.12,17586.0,42.4814,42.5285,42.4437,42.5285,17586.0
2020-01-31 12:00:00,45.11,45.13,45.05,45.06,15163.0,42.5191,42.538,42.4626,42.472,15163.0
2020-01-31 12:05:00,45.05,45.07,45.03,45.05,8564.0,42.4626,42.4814,42.4437,42.4626,8564.0
2020-01-31 12:10:00,45.05,45.09,45.03,45.06,18761.0,42.4626,42.5003,42.4437,42.472,18761.0
2020-01-31 12:15:00,45.07,45.09,44.93,44.94,16372.0,42.4814,42.5003,42.3495,42.3589,16372.0
2020-01-31 12:20:00,44.95,44.95,44.88,44.9,47628.0,42.3683,42.3683,42.3023,42.3212,47628.0
2020-01-31 12:25:00,44.91,44.91,44.86,44.87,66233.0,42.3306,42.3306,42.2835,42.2929,66233.0
2020-01-31 12:30:00,44.87,44.87,44.76,44.78,43863.0,42.2929,42.2929,42.1892,42.2081,43863.0
2020-01-31 12:35:00,44.78,44.79,44.66,44.69,62952.0,42.2081,42.2175,42.095,42.1232,62952.0
2020-01-31 12:40:00,44.69,44.77,44.65,44.73,31114.0,42.1232,42.1986,42.0855,42.1609,31114.0
2020-01-31 12:45:00,44.73,44.73,44.68,44.69,19236.0,42.1609,42.1609,42.1138,42.1232,19236.0
2020-01-31 12:50:00,44.69,44.71,44.63,44.69,30612.0,42.1232,42.1421,42.0667,42.1232,30612.0
2020-01-31 12:55:00,44.69,44.77,44.69,44.71,17857.0,42.1232,42.1986,42.1232,42.1421,17857.0
2020-01-31 13:00:00,44.71,44.78,44.69,44.75,18717.0,42.1421,42.2081,42.1232,42.1798,18717.0
2020-01-31 13:05:00,44.76,44.79,44.71,44.73,17906.0,42.1892,42.2175,42.1421,42.1609,17906.0
2020-01-31 13:10:00,44.73,44.74,44.7,44.73,18719.0,42.1609,42.1704,42.1327,42.1609,18719.0
2020-01-31 13:15:00,44.73,44.74,44.67,44.73,19408.0,42.1609,42.1704,42.1044,42.1609,19408.0
2020-01-31 13:20:00,44.73,44.76,44.68,44.71,28333.0,42.1609,42.1892,42.1138,42.1421,28333.0
2020-01-31 13:25:00,44.71,44.75,44.69,44.71,16269.0,42.1421,42.1798,42.1232,42.1421,16269.0
2020-01-31 13:30:00,44.71,44.72,44.65,44.72,26356.0,42.1421,42.1515,42.0855,42.1515,26356.0
2020-01-31 13:35:00,44.71,44.73,44.67,44.68,29010.0,42.1421,42.1609,42.1044,42.1138,29010.0
2020-01-31 13:40:00,44.68,44.72,44.65,44.66,27474.0,42.1138,42.1515,42.0855,42.095,27474.0
2020-01-31 13:45:00,44.66,44.68,44.63,44.68,35491.0,42.095,42.1138,42.0667,42.1138,35491.0
2020-01-31 13:50:00,44.67,44.72,44.6,44.7,54913.0,42.1044,42.1515,42.0384,42.1327,54913.0
2020-01-31 13:55:00,44.7,44.73,44.67,44.69,34722.0,42.1327,42.1609,42.1044,42.1232,34722.0
2020-01-31 14:00:00,44.7,44.74,44.67,44.73,46955.0,42.1327,42.1704,42.1044,42.1609,46955.0
2020-01-31 14:05:00,44.72,44.75,44.63,44.63,30010.0,42.1515,42.1798,42.0667,42.0667,30010.0
2020-01-31 14:10:00,44.63,44.65,44.61,44.64,31384.0,42.0667,42.0855,42.0478,42.0761,31384.0
2020-01-31 14:15:00,44.65,44.68,44.63,44.66,19921.0,42.0855,42.1138,42.0667,42.095,19921.0
2020-01-31 14:20:00,44.66,44.67,44.58,44.59,28342.0,42.095,42.1044,42.0196,42.029,28342.0
2020-01-31 14:25:00,44.6,44.71,44.59,44.7,18689.0,42.0384,42.1421,42.029,42.1327,18689.0
2020-01-31 14:30:00,44.69,44.81,44.68,44.79,16848.0,42.1232,42.2364,42.1138,42.2175,16848.0
2020-01-31 14:35:00,44.8,44.83,44.75,44.79,27917.0,42.2269,42.2552,42.1798,42.2175,27917.0
2020-01-31 14:40:00,44.8,44.8,44.75,44.75,23430.0,42.2269,42.2269,42.1798,42.1798,23430.0
2020-01-31 14:45:00,44.75,44.75,44.7,44.71,35770.0,42.1798,42.1798,42.1327,42.1421,35770.0
2020-01-31 14:50:00,44.72,44.73,44.68,44.71,21918.0,42.1515,42.1609,42.1138,42.1421,21918.0
2020-01-31 14:55:00,44.7,44.82,44.7,44.78,20636.0,42.1327,42.2458,42.1327,42.2081,20636.0
2020-01-31 15:00:00,44.78,44.84,44.77,44.81,23990.0,42.2081,42.2646,42.1986,42.2364,23990.0
2020-01-31 15:05:00,44.81,44.83,44.78,44.82,29753.0,42.2364,42.2552,42.2081,42.2458,29753.0
2020-01-31 15:10:00,44.82,44.83,44.76,44.76,41076.0,42.2458,42.2552,42.1892,42.1892,41076.0
2020-01-31 15:15:00,44.76,44.84,44.74,44.83,20818.0,42.1892,42.2646,42.1704,42.2552,20818.0
2020-01-31 15:20:00,44.83,44.84,44.76,44.83,17867.0,42.2552,42.2646,42.1892,42.2552,17867.0
2020-01-31 15:25:00,44.84,44.84,44.78,44.79,29273.0,42.2646,42.2646,42.2081,42.2175,29273.0
2020-01-31 15:30:00,44.78,44.78,44.65,44.65,31457.0,42.2081,42.2081,42.0855,42.0855,31457.0
2020-01-31 15:35:00,44.66,44.7,44.65,44.67,34567.0,42.095,42.1327,42.0855,42.1044,34567.0
2020-01-31 15:40:00,44.68,44.75,44.64,44.72,52263.0,42.1138,42.1798,42.0761,42.1515,52263.0
2020-01-31 15:45:00,44.73,44.75,44.67,44.7,46753.0,42.1609,42.1798,42.1044,42.1327,46753.0
2020-01-31 15:50:00,44.69,44.73,44.63,44.66,99607.0,42.1232,42.1609,42.0667,42.095,99607.0
2020-01-31 15:55:00,44.66,44.71,44.62,44.64,231299.0,42.095,42.1421,42.0573,42.0761,231299.0
2020-02-03 09:30:00,44.8,45.06,44.77,45.0,76875.0,42.2269,42.472,42.1986,42.4154,76875.0
2020-02-03 09:35:00,45.02,45.08,44.92,44.93,23190.0,42.4343,42.4908,42.34,42.3495,23190.0
2020-02-03 09:40:00,44.93,44.95,44.84,44.92,22171.0,42.3495,42.3683,42.2646,42.34,22171.0
2020-02-03 09:45:00,44.91,45.01,44.89,44.93,38917.0,42.3306,42.4249,42.3118,42.3495,38917.0
2020-02-03 09:50:00,44.93,44.93,44.76,44.87,45004.0,42.3495,42.3495,42.1892,42.2929,45004.0
2020-02-03 09:55:00,44.87,44.94,44.84,44.88,13825.0,42.2929,42.3589,42.2646,42.3023,13825.0
2020-02-03 10:00:00,44.89,44.97,44.77,44.77,36731.0,42.3118,42.3872,42.1986,42.1986,36731.0
2020-02-03 10:05:00,44.77,44.87,44.75,44.77,29923.0,42.1986,42.2929,42.1798,42.1986,29923.0
2020-02-03 10:10:00,44.78,44.79,44.6,44.61,34018.0,42.2081,42.2175,42.0384,42.0478,34018.0
2020-02-03 10:15:00,44.6,44.7,44.52,44.62,56083.0,42.0384,42.1327,41.963,42.0573,56083.0
2020-02-03 10:20:00,44.61,44.76,44.6,44.73,29224.0,42.0478,42.1892,42.0384,42.1609,29224.0
2020-02-03 10:25:00,44.73,44.75,44.65,44.66,44131.0,42.1609,42.1798,42.0855,42.095,44131.0
2020-02-03 10:30:00,44.66,44.67,44.6,44.63,41373.0,42.095,42.1044,42.0384,42.0667,41373.0
2020-02-03 10:35:00,44.63,44.71,44.6,44.68,41778.0,42.0667,42.1421,42.0384,42.1138,41778.0
2020-02-03 10:40:00,44.68,44.76,44.66,44.76,20837.0,42.1138,42.1892,42.095,42.1892,20837.0
2020-02-03 10:45:00,44.76,44.76,44.62,44.64,38433.0,42.1892,42.1892,42.0573,42.0761,38433.0
2020-02-03 10:50:00,44.65,44.7,44.62,44.65,18797.0,42.0855,42.1327,42.0573,42.0855,18797.0
2020-02-03 10:55:00,44.65,44.69,44.59,44.66,52777.0,42.0855,42.1232,42.029,42.095,52777.0
2020-02-03 11:00:00,44.66,44.72,44.62,44.68,34046.0,42.095,42.1515,42.0573,42.1138,34046.0
2020-02-03 11:05:00,44.69,44.77,44.68,44.77,21540.0,42.1232,42.1986,42.1138,42.1986,21540.0
2020-02-03 11:10:00,44.77,44.89,44.77,44.88,25026.0,42.1986,42.3118,42.1986,42.3023,25026.0
2020-02-03 11:15:00,44.89,44.96,44.88,44.94,23957.0,42.3118,42.3777,42.3023,42.3589,23957.0
2020-02-03 11:20:00,44.95,44.99,44.93,44.94,26315.0,42.3683,42.406,42.3495,42.3589,26315.0
2020-02-03 11:25:00,44.93,44.95,44.88,44.88,18991.0,42.3495,42.3683,42.3023,42.3023,18991.0
2020-02-03 11:30:00,44.89,44.97,44.85,44.96,22031.0,42.3118,42.3872,42.2741,42.3777,22031.0
2020-02-03 11:35:00,44.97,44.97,44.9,44.95,17667.0,42.3872,42.3872,42.3212,42.3683,17667.0
2020-02-03 11:40:00,44.94,44.94,44.84,44.88,21016.0,42.3589,42.3589,42.2646,42.3023,21016.0
2020-02-03 11:45:00,44.88,44.88,44.83,44.87,16047.0,42.3023,42.3023,42.2552,42.2929,16047.0
2020-02-03 11:50:00,44.86,44.91,44.86,44.91,11366.0,42.2835,42.3306,42.2835,42.3306,11366.0
2020-02-03 11:55:00,44.91,44.91,44.86,44.87,10298.0,42.3306,42.3306,42.2835,42.2929,10298.0
2020-02-03 12:00:00,44.87,44.87,44.74,44.78,15039.0,42.2929,42.2929,42.1704,42.2081,15039.0
2020-02-03 12:05:00,44.77,44.84,44.77,44.8,9392.0,42.1986,42.2646,42.1986,42.2269,9392.0
2020-02-03 12:10:00,44.79,44.8,44.74,44.78,12008.0,42.2175,42.2269,42.1704,42.2081,12008.0
2020-02-03 12:15:00,44.79,44.84,44.78,44.79,15572.0,42.2175,42.2646,42.2081,42.2175,15572.0
2020-02-03 12:20:00,44.79,44.86,44.78,44.86,8685.0,42.2175,42.2835,42.2081,42.2835,8685.0
2020-02-03 12:25:00,44.87,44.87,44.83,44.84,16358.0,42.2929,42.2929,42.2552,42.2646,16358.0
2020-02-03 12:30:00,44.85,44.85,44.79,44.84,9987.0,42.2741,42.2741,42.2175,42.2646,9987.0
2020-02-03 12:35:00,44.85,44.86,44.8,44.83,11059.0,42.2741,42.2835,42.2269,42.2552,11059.0
2020-02-03 12:40:00,44.83,44.86,44.82,44.82,12919.0,42.2552,42.2835,42.2458,42.2458,12919.0
2020-02-03 12:45:00,44.82,44.87,44.8,44.87,11090.0,42.2458,42.2929,42.2269,42.2929,11090.0
2020-02-03 12:50:00,44.87,44.87,44.78,44.81,15041.0,42.2929,42.2929,42.2081,42.2364,15041.0
2020-02-03 12:55:00,44.82,44.85,44.81,44.84,8448.0,42.2458,42.2741,42.2364,42.2646,8448.0
2020-02-03 13:00:00,44.84,44.88,44.82,44.87,11159.0,42.2646,42.3023,42.2458,42.2929,11159.0
2020-02-03 13:05:00,44.87,45.02,44.86,45.01,73552.0,42.2929,42.4343,42.2835,42.4249,73552.0
2020-02-03 13:10:00,45.02,45.04,44.91,44.96,19658.0,42.4343,42.4531,42.3306,42.3777,19658.0
2020-02-03 13:15:00,44.98,45.01,44.94,44.94,10064.0,42.3966,42.4249,42.3589,42.3589,10064.0
2020-02-03 13:20:00,44.94,44.96,44.92,44.94,12431.0,42.3589,42.3777,42.34,42.3589,12431.0
2020-02-03 13:25:00,44.95,44.98,44.94,44.95,22815.0,42.3683,42.3966,42.3589,42.3683,22815.0
2020-02-03 13:30:00,44.95,44.96,44.89,44.9,17650.0,42.3683,42.3777,42.3118,42.3212,17650.0
2020-02-03 13:35:00,44.9,44.96,44.89,44.96,16003.0,42.3212,42.3777,42.3118,42.3777,16003.0
2020-02-03 13:40:00,44.95,44.95,44.91,44.95,12993.0,42.3683,42.3683,42.3306,42.3683,12993.0
2020-02-03 13:45:00,44.95,44.96,44.91,44.94,14836.0,42.3683,42.3777,42.3306,42.3589,14836.0
2020-02-03 13:50:00,44.94,44.96,44.9,44.91,16529.0,42.3589,42.3777,42.3212,42.3306,16529.0
2020-02-03 13:55:00,44.91,44.97,44.9,44.93,18146.0,42.3306,42.3872,42.3212,42.3495,18146.0
2020-02-03 14:00:00,44.94,44.95,44.91,44.92,18300.0,42.3589,42.3683,42.3306,42.34,18300.0
2020-02-03 14:05:00,44.91,44.93,44.88,44.91,19493.0,42.3306,42.3495,42.3023,42.3306,19493.0
2020-02-03 14:10:00,44.91,44.95,44.9,44.94,14409.0,42.3306,42.3683,42.3212,42.3589,14409.0
2020-02-03 14:15:00,44.94,44.97,44.91,44.96,16183.0,42.3589,42.3872,42.3306,42.3777,16183.0
2020-02-03 14:20:00,44.97,45.01,44.97,44.97,14103.0,42.3872,42.4249,42.3872,42.3872,14103.0
2020-02-03 14:25:00,44.98,45.01,44.97,45.01,21978.0,42.3966,42.4249,42.3872,42.4249,21978.0
2020-02-03 14:30:00,45.01,45.02,44.94,44.95,18495.0,42.4249,42.4343,42.3589,42.3683,18495.0
2020-02-03 14:35:00,44.94,44.96,44.92,44.93,22243.0,42.3589,42.3777,42.34,42.3495,22243.0
2020-02-03 14:40:00,44.92,44.94,44.89,44.93,21271.0,42.34,42.3589,42.3118,42.3495,21271.0
2020-02-03 14:45:00,44.93,44.98,44.92,44.97,23186.0,42.3495,42.3966,42.34,42.3872,23186.0
2020-02-03 14:50:00,44.96,44.96,44.89,44.89,15579.0,42.3777,42.3777,42.3118,42.3118,15579.0
2020-02-03 14:55:00,44.9,44.94,44.89,44.91,20338.0,42.3212,42.3589,42.3118,42.3306,20338.0
2020-02-03 15:00:00,44.92,44.92,44.85,44.86,17027.0,42.34,42.34,42.2741,42.2835,17027.0
2020-02-03 15:05:00,44.85,44.85,44.81,44.83,38055.0,42.2741,42.2741,42.2364,42.2552,38055.0
2020-02-03 15:10:00,44.83,44.84,44.78,44.8,25121.0,42.2552,42.2646,42.2081,42.2269,25121.0
2020-02-03 15:15:00,44.8,44.84,44.79,44.82,24215.0,42.2269,42.2646,42.2175,42.2458,24215.0
2020-02-03 15:20:00,44.81,44.85,44.79,44.83,22000.0,42.2364,42.2741,42.2175,42.2552,22000.0
2020-02-03 15:25:00,44.84,44.85,44.82,44.84,24440.0,42.2646,42.2741,42.2458,42.2646,24440.0
2020-02-03 15:30:00,44.83,44.83,44.79,44.82,32190.0,42.2552,42.2552,42.2175,42.2458,32190.0
2020-02-03 15:35:00,44.82,44.88,44.81,44.85,47032.0,42.2458,42.3023,42.2364,42.2741,47032.0
2020-02-03 15:40:00,44.84,44.85,44.78,44.78,27277.0,42.2646,42.2741,42.2081,42.2081,27277.0
2020-02-03 15:45:00,44.77,44.78,44.71,44.71,27129.0,42.1986,42.2081,42.1421,42.1421,27129.0
2020-02-03 15:50:00,44.71,44.72,44.67,44.69,58598.0,42.1421,42.1515,42.1044,42.1232,58598.0
2020-02-03 15:55:00,44.69,44.72,44.65,44.67,149602.0,42.1232,42.1515,42.0855,42.1044,149602.0
2020-02-04 09:30:00,44.8,44.82,44.54,44.82,58422.0,42.2269,42.2458,41.9819,42.2458,58422.0
2020-02-04 09:35:00,44.85,44.91,44.59,44.59,25037.0,42.2741,42.3306,42.029,42.029,25037.0
2020-02-04 09:40:00,44.59,44.86,44.59,44.79,11795.0,42.029,42.2835,42.029,42.2175,11795.0
2020-02-04 09:45:00,44.79,44.79,44.59,44.59,20587.0,42.2175,42.2175,42.029,42.029,20587.0
2020-02-04 09:50:00,44.59,44.7,44.59,44.65,16095.0,42.029,42.1327,42.029,42.0855,16095.0
2020-02-04 09:55:00,44.64,44.68,44.48,44.5,25975.0,42.0761,42.1138,41.9253,41.9442,25975.0
2020-02-04 10:00:00,44.51,44.55,44.43,44.45,29657.0,41.9536,41.9913,41.8782,41.897,29657.0
2020-02-04 10:05:00,44.45,44.48,44.38,44.39,22696.0,41.897,41.9253,41.831,41.8405,22696.0
2020-02-04 10:10:00,44.39,44.4,44.13,44.15,88944.0,41.8405,41.8499,41.5954,41.6143,88944.0
2020-02-04 10:15:00,44.14,44.37,44.11,44.32,131873.0,41.6048,41.8216,41.5766,41.7745,131873.0
2020-02-04 10:20:00,44.32,44.36,44.27,44.32,27575.0,41.7745,41.8122,41.7274,41.7745,27575.0
2020-02-04 10:25:00,44.31,44.43,44.29,44.41,38887.0,41.7651,41.8782,41.7462,41.8593,38887.0
2020-02-04 10:30:00,44.42,44.42,44.31,44.32,31835.0,41.8688,41.8688,41.7651,41.7745,31835.0
2020-02-04 10:35:00,44.31,44.33,44.27,44.31,27603.0,41.7651,41.7839,41.7274,41.7651,27603.0
2020-02-04 10:40:00,44.32,44.49,44.31,44.49,38344.0,41.7745,41.9347,41.7651,41.9347,38344.0
2020-02-04 10:45:00,44.49,44.66,44.48,44.63,36985.0,41.9347,42.095,41.9253,42.0667,36985.0
2020-02-04 10:50:00,44.62,44.62,44.54,44.62,98766.0,42.0573,42.0573,41.9819,42.0573,98766.0
2020-02-04 10:55:00,44.62,44.65,44.57,44.6,25949.0,42.0573,42.0855,42.0101,42.0384,25949.0
2020-02-04 11:00:00,44.61,44.74,44.61,44.66,27419.0,42.0478,42.1704,42.0478,42.095,27419.0
2020-02-04 11:05:00,44.66,44.67,44.55,44.56,35581.0,42.095,42.1044,41.9913,42.0007,35581.0
2020-02-04 11:10:00,44.56,44.58,44.55,44.56,45947.0,42.0007,42.0196,41.9913,42.0007,45947.0
2020-02-04 11:15:00,44.56,44.57,44.41,44.41,42018.0,42.0007,42.0101,41.8593,41.8593,42018.0
2020-02-04 11:20:00,44.41,44.5,44.39,44.45,24223.0,41.8593,41.9442,41.8405,41.897,24223.0
2020-02-04 11:25:00,44.44,44.47,44.42,44.45,28094.0,41.8876,41.9159,41.8688,41.897,28094.0
2020-02-04 11:30:00,44.45,44.45,44.31,44.35,47090.0,41.897,41.897,41.7651,41.8028,47090.0
2020-02-04 11:35:00,44.36,44.39,44.32,44.36,22170.0,41.8122,41.8405,41.7745,41.8122,22170.0
2020-02-04 11:40:00,44.35,44.36,44.23,44.23,19830.0,41.8028,41.8122,41.6897,41.6897,19830.0
2020-02-04 11:45:00,44.24,44.3,44.22,44.25,20549.0,41.6991,41.7556,41.6802,41.7085,20549.0
2020-02-04 11:50:00,44.25,44.27,44.15,44.16,24293.0,41.7085,41.7274,41.6143,41.6237,24293.0
2020-02-04 11:55:00,44.17,44.2,44.12,44.16,25913.0,41.6331,41.6614,41.586,41.6237,25913.0
2020-02-04 12:00:00,44.15,44.18,44.12,44.15,40057.0,41.6143,41.6425,41.586,41.6143,40057.0
2020-02-04 12:05:00,44.14,44.25,44.13,44.25,55912.0,41.6048,41.7085,41.5954,41.7085,55912.0
2020-02-04 12:10:00,44.25,44.37,44.25,44.32,34009.0,41.7085,41.8216,41.7085,41.7745,34009.0
2020-02-04 12:15:00,44.3,44.33,44.25,44.31,19745.0,41.7556,41.7839,41.7085,41.7651,19745.0
2020-02-04 12:20:00,44.32,44.44,44.31,44.43,72572.0,41.7745,41.8876,41.7651,41.8782,72572.0
2020-02-04 12:25:00,44.44,44.61,44.43,44.58,39649.0,41.8876,42.0478,41.8782,42.0196,39649.0
2020-02-04 12:30:00,44.59,44.61,44.5,44.51,16326.0,42.029,42.0478,41.9442,41.9536,16326.0
2020-02-04 12:35:00,44.52,44.56,44.47,44.5,59154.0,41.963,42.0007,41.9159,41.9442,59154.0
2020-02-04 12:40:00,44.51,44.61,44.5,44.61,24542.0,41.9536,42.0478,41.9442,42.0478,24542.0
2020-02-04 12:45:00,44.61,44.69,44.58,44.59,17619.0,42.0478,42.1232,42.0196,42.029,17619.0
2020-02-04 12:50:00,44.59,44.6,44.48,44.52,32338.0,42.029,42.0384,41.9253,41.963,32338.0
2020-02-04 12:55:00,44.52,44.56,44.49,44.52,18777.0,41.963,42.0007,41.9347,41.963,18777.0
2020-02-04 13:00:00,44.53,44.58,44.52,44.54,12634.0,41.9724,42.0196,41.963,41.9819,12634.0
2020-02-04 13:05:00,44.53,44.58,44.5,44.53,19748.0,41.9724,42.0196,41.9442,41.9724,19748.0
2020-02-04 13:10:00,44.52,44.53,44.46,44.46,27904.0,41.963,41.9724,41.9065,41.9065,27904.0
2020-02-04 13:15:00,44.46,44.47,44.39,44.46,25672.0,41.9065,41.9159,41.8405,41.9065,25672.0
2020-02-04 13:20:00,44.46,44.46,44.4,44.42,15591.0,41.9065,41.9065,41.8499,41.8688,15591.0
2020-02-04 13:25:00,44.42,44.45,44.37,44.37,10424.0,41.8688,41.897,41.8216,41.8216,10424.0
2020-02-04 13:30:00,44.38,44.43,44.36,44.43,58113.0,41.831,41.8782,41.8122,41.8782,58113.0
2020-02-04 13:35:00,44.43,44.48,44.38,44.39,32963.0,41.8782,41.9253,41.831,41.8405,32963.0
2020-02-04 13:40:00,44.39,44.42,44.35,44.38,16569.0,41.8405,41.8688,41.8028,41.831,16569.0
2020-02-04 13:45:00,44.38,44.41,44.33,44.34,9686.0,41.831,41.8593,41.7839,41.7933,9686.0
2020-02-04 13:50:00,44.34,44.4,44.33,44.37,20655.0,41.7933,41.8499,41.7839,41.8216,20655.0
2020-02-04 13:55:00,44.36,44.43,44.35,44.42,21930.0,41.8122,41.8782,41.8028,41.8688,21930.0
2020-02-04 14:00:00,44.42,44.49,44.42,44.47,18517.0,41.8688,41.9347,41.8688,41.9159,18517.0
2020-02-04 14:05:00,44.47,44.47,44.39,44.41,25165.0,41.9159,41.9159,41.8405,41.8593,25165.0
2020-02-04 14:10:00,44.4,44.44,44.39,44.44,16431.0,41.8499,41.8876,41.8405,41.8876,16431.0
2020-02-04 14:15:00,44.43,44.43,44.35,44.36,25883.0,41.8782,41.8782,41.8028,41.8122,25883.0
2020-02-04 14:20:00,44.35,44.43,44.35,44.4,21917.0,41.8028,41.8782,41.8028,41.8499,21917.0
2020-02-04 14:25:00,44.4,44.41,44.36,44.4,12053.0,41.8499,41.8593,41.8122,41.8499,12053.0
2020-02-04 14:30:00,44.39,44.41,44.34,44.36,22512.0,41.8405,41.8593,41.7933,41.8122,22512.0
2020-02-04 14:35:00,44.36,44.42,44.35,44.36,15507.0,41.8122,41.8688,41.8028,41.8122,15507.0
2020-02-04 14:40:00,44.34,44.35,44.29,44.29,11924.0,41.7933,41.8028,41.7462,41.7462,11924.0
2020-02-04 14:45:00,44.29,44.3,44.27,44.29,23383.0,41.7462,41.7556,41.7274,41.7462,23383.0
2020-02-04 14:50:00,44.28,44.35,44.27,44.3,48430.0,41.7368,41.8028,41.7274,41.7556,48430.0
2020-02-04 14:55:00,44.3,44.39,44.26,44.31,19463.0,41.7556,41.8405,41.7179,41.7651,19463.0
2020-02-04 15:00:00,44.32,44.36,44.3,44.34,36388.0,41.7745,41.8122,41.7556,41.7933,36388.0
2020-02-04 15:05:00,44.34,44.4,44.34,44.36,14580.0,41.7933,41.8499,41.7933,41.8122,14580.0
2020-02-04 15:10:00,44.37,44.39,44.35,44.39,44179.0,41.8216,41.8405,41.8028,41.8405,44179.0
2020-02-04 15:15:00,44.4,44.4,44.36,44.36,30093.0,41.8499,41.8499,41.8122,41.8122,30093.0
2020-02-04 15:20:00,44.36,44.39,44.31,44.35,31225.0,41.8122,41.8405,41.7651,41.8028,31225.0
2020-02-04 15:25:00,44.34,44.38,44.33,44.34,23380.0,41.7933,41.831,41.7839,41.7933,23380.0
2020-02-04 15:30:00,44.34,44.36,44.31,44.33,55922.0,41.7933,41.8122,41.7651,41.7839,55922.0
2020-02-04 15:35:00,44.33,44.42,44.32,44.38,57685.0,41.7839,41.8688,41.7745,41.831,57685.0
2020-02-04 15:40:00,44.38,44.38,44.33,44.35,54390.0,41.831,41.831,41.7839,41.8028,54390.0
2020-02-04 15:45:00,44.36,44.36,44.23,44.25,65313.0,41.8122,41.8122,41.6897,41.7085,65313.0
2020-02-04 15:50:00,44.25,44.26,44.18,44.18,120242.0,41.7085,41.7179,41.6425,41.6425,120242.0
2020-02-04 15:55:00,44.18,44.19,44.06,44.09,413636.0,41.6425,41.652,41.5294,41.5577,413636.0
2020-02-05 09:30:00,44.09,44.32,43.81,44.05,73013.0,41.5577,41.7745,41.2938,41.52,73013.0
2020-02-05 09:35:00,44.03,44.06,43.72,43.95,42504.0,41.5012,41.5294,41.209,41.4257,42504.0
2020-02-05 09:40:00,43.93,43.99,43.83,43.98,27867.0,41.4069,41.4634,41.3126,41.454,27867.0
2020-02-05 09:45:00,43.98,44.05,43.83,44.0,29970.0,41.454,41.52,41.3126,41.4729,29970.0
2020-02-05 09:50:00,44.0,44.05,43.77,43.79,52912.0,41.4729,41.52,41.2561,41.2749,52912.0
2020-02-05 09:55:00,43.8,44.11,43.78,44.11,34988.0,41.2844,41.5766,41.2655,41.5766,34988.0
2020-02-05 10:00:00,44.1,44.14,44.07,44.09,21206.0,41.5671,41.6048,41.5389,41.5577,21206.0
2020-02-05 10:05:00,44.1,44.14,44.02,44.04,16943.0,41.5671,41.6048,41.4917,41.5106,16943.0
2020-02-05 10:10:00,44.03,44.21,43.99,44.17,18828.0,41.5012,41.6708,41.4634,41.6331,18828.0
2020-02-05 10:15:00,44.18,44.34,44.16,44.27,25133.0,41.6425,41.7933,41.6237,41.7274,25133.0
2020-02-05 10:20:00,44.27,44.41,44.26,44.41,17335.0,41.7274,41.8593,41.7179,41.8593,17335.0
2020-02-05 10:25:00,44.41,44.41,44.27,44.27,14946.0,41.8593,41.8593,41.7274,41.7274,14946.0
2020-02-05 10:30:00,44.29,44.38,44.28,44.32,19287.0,41.7462,41.831,41.7368,41.7745,19287.0
2020-02-05 10:35:00,44.32,44.36,44.28,44.34,11471.0,41.7745,41.8122,41.7368,41.7933,11471.0
2020-02-05 10:40:00,44.34,44.41,44.32,44.36,15100.0,41.7933,41.8593,41.7745,41.8122,15100.0
2020-02-05 10:45:00,44.37,44.43,44.31,44.39,16932.0,41.8216,41.8782,41.7651,41.8405,16932.0
2020-02-05 10:50:00,44.39,44.57,44.39,44.56,24051.0,41.8405,42.0101,41.8405,42.0007,24051.0
2020-02-05 10:55:00,44.55,44.56,44.49,44.54,14470.0,41.9913,42.0007,41.9347,41.9819,14470.0
2020-02-05 11:00:00,44.54,44.59,44.53,44.57,11512.0,41.9819,42.029,41.9724,42.0101,11512.0
2020-02-05 11:05:00,44.58,44.62,44.55,44.61,18348.0,42.0196,42.0573,41.9913,42.0478,18348.0
2020-02-05 11:10:00,44.61,44.72,44.57,44.72,26082.0,42.0478,42.1515,42.0101,42.1515,26082.0
2020-02-05 11:15:00,44.72,44.82,44.71,44.81,19993.0,42.1515,42.2458,42.1421,42.2364,19993.0
2020-02-05 11:20:00,44.82,44.94,44.8,44.89,35446.0,42.2458,42.3589,42.2269,42.3118,35446.0
2020-02-05 11:25:00,44.87,44.91,44.82,44.83,12668.0,42.2929,42.3306,42.2458,42.2552,12668.0
2020-02-05 11:30:00,44.83,44.91,44.8,44.87,12370.0,42.2552,42.3306,42.2269,42.2929,12370.0
2020-02-05 11:35:00,44.87,44.92,44.81,44.85,17356.0,42.2929,42.34,42.2364,42.2741,17356.0
2020-02-05 11:40:00,44.85,44.88,44.81,44.81,16611.0,42.2741,42.3023,42.2364,42.2364,16611.0
2020-02-05 11:45:00,44.8,44.84,44.8,44.82,13131.0,42.2269,42.2646,42.2269,42.2458,13131.0
2020-02-05 11:50:00,44.82,44.87,44.8,44.85,12132.0,42.2458,42.2929,42.2269,42.2741,12132.0
2020-02-05 11:55:00,44.84,44.87,44.81,44.87,12953.0,42.2646,42.2929,42.2364,42.2929,12953.0
2020-02-05 12:00:00,44.86,44.93,44.83,44.93,19032.0,42.2835,42.3495,42.2552,42.3495,19032.0
2020-02-05 12:05:00,44.93,45.0,44.91,44.97,18914.0,42.3495,42.4154,42.3306,42.3872,18914.0
2020-02-05 12:10:00,44.98,44.99,44.95,44.98,16076.0,42.3966,42.406,42.3683,42.3966,16076.0
2020-02-05 12:15:00,44.97,45.01,44.96,45.01,15563.0,42.3872,42.4249,42.3777,42.4249,15563.0
2020-02-05 12:20:00,45.01,45.09,45.0,45.07,32174.0,42.4249,42.5003,42.4154,42.4814,32174.0
2020-02-05 12:25:00,45.07,45.09,44.98,45.01,16730.0,42.4814,42.5003,42.3966,42.4249,16730.0
2020-02-05 12:30:00,45.0,45.06,44.99,45.03,9682.0,42.4154,42.472,42.406,42.4437,9682.0
2020-02-05 12:35:00,45.03,45.07,45.0,45.01,12996.0,42.4437,42.4814,42.4154,42.4249,12996.0
2020-02-05 12:40:00,45.01,45.05,44.98,45.04,11254.0,42.4249,42.4626,42.3966,42.4531,11254.0
2020-02-05 12:45:00,45.05,45.06,45.01,45.05,10847.0,42.4626,42.472,42.4249,42.4626,10847.0
2020-02-05 12:50:00,45.05,45.09,45.0,45.04,51601.0,42.4626,42.5003,42.4154,42.4531,51601.0
2020-02-05 12:55:00,45.04,45.05,45.01,45.04,9085.0,42.4531,42.4626,42.4249,42.4531,9085.0
2020-02-05 13:00:00,45.04,45.15,45.03,45.11,21864.0,42.4531,42.5568,42.4437,42.5191,21864.0
2020-02-05 13:05:00,45.11,45.15,45.09,45.11,21326.0,42.5191,42.5568,42.5003,42.5191,21326.0
2020-02-05 13:10:00,45.11,45.17,45.1,45.15,30232.0,42.5191,42.5757,42.5097,42.5568,30232.0
2020-02-05 13:15:00,45.15,45.16,45.09,45.12,15438.0,42.5568,42.5662,42.5003,42.5285,15438.0
2020-02-05 13:20:00,45.11,45.18,45.1,45.16,16608.0,42.5191,42.5851,42.5097,42.5662,16608.0
2020-02-05 13:25:00,45.17,45.19,45.15,45.18,8685.0,42.5757,42.5945,42.5568,42.5851,8685.0
2020-02-05 13:30:00,45.18,45.2,45.15,45.17,14038.0,42.5851,42.604,42.5568,42.5757,14038.0
2020-02-05 13:35:00,45.18,45.19,45.15,45.16,7444.0,42.5851,42.5945,42.5568,42.5662,7444.0
2020-02-05 13:40:00,45.16,45.18,45.12,45.12,9844.0,42.5662,42.5851,42.5285,42.5285,9844.0
2020-02-05 13:45:00,45.13,45.13,45.09,45.11,8890.0,42.538,42.538,42.5003,42.5191,8890.0
2020-02-05 13:50:00,45.11,45.13,45.09,45.12,9993.0,42.5191,42.538,42.5003,42.5285,9993.0
2020-02-05 13:55:00,45.12,45.12,45.03,45.04,20857.0,42.5285,42.5285,42.4437,42.4531,20857.0
2020-02-05 14:00:00,45.03,45.05,44.98,45.0,29284.0,42.4437,42.4626,42.3966,42.4154,29284.0
2020-02-05 14:05:00,45.01,45.05,45.0,45.04,15461.0,42.4249,42.4626,42.4154,42.4531,15461.0
2020-02-05 14:10:00,45.03,45.03,44.99,44.99,10193.0,42.4437,42.4437,42.406,42.406,10193.0
2020-02-05 14:15:00,44.99,45.0,44.96,44.99,23196.0,42.406,42.4154,42.3777,42.406,23196.0
2020-02-05 14:20:00,44.99,45.1,44.98,45.09,13140.0,42.406,42.5097,42.3966,42.5003,13140.0
2020-02-05 14:25:00,45.1,45.12,45.03,45.04,16984.0,42.5097,42.5285,42.4437,42.4531,16984.0
2020-02-05 14:30:00,45.03,45.12,45.03,45.08,21606.0,42.4437,42.5285,42.4437,42.4908,21606.0
2020-02-05 14:35:00,45.07,45.12,45.06,45.11,15598.0,42.4814,42.5285,42.472,42.5191,15598.0
2020-02-05 14:40:00,45.11,45.12,45.1,45.1,17711.0,42.5191,42.5285,42.5097,42.5097,17711.0
2020-02-05 14:45:00,45.1,45.12,45.08,45.09,19998.0,42.5097,42.5285,42.4908,42.5003,19998.0
2020-02-05 14:50:00,45.09,45.14,45.07,45.09,27745.0,42.5003,42.5474,42.4814,42.5003,27745.0
2020-02-05 14:55:00,45.1,45.17,45.1,45.13,24091.0,42.5097,42.5757,42.5097,42.538,24091.0
2020-02-05 15:00:00,45.13,45.24,45.11,45.22,23654.0,42.538,42.6417,42.5191,42.6228,23654.0
2020-02-05 15:05:00,45.22,45.23,45.18,45.19,19217.0,42.6228,42.6322,42.5851,42.5945,19217.0
2020-02-05 15:10:00,45.19,45.2,45.17,45.18,36495.0,42.5945,42.604,42.5757,42.5851,36495.0
2020-02-05 15:15:00,45.17,45.17,45.11,45.12,23347.0,42.5757,42.5757,42.5191,42.5285,23347.0
2020-02-05 15:20:00,45.12,45.2,45.12,45.19,21847.0,42.5285,42.604,42.5285,42.5945,21847.0
2020-02-05 15:25:00,45.19,45.27,45.19,45.25,27362.0,42.5945,42.6699,42.5945,42.6511,27362.0
2020-02-05 15:30:00,45.25,45.27,45.21,45.23,26103.0,42.6511,42.6699,42.6134,42.6322,26103.0
2020-02-05 15:35:00,45.23,45.24,45.15,45.16,32746.0,42.6322,42.6417,42.5568,42.5662,32746.0
2020-02-05 15:40:00,45.17,45.23,45.16,45.23,33945.0,42.5757,42.6322,42.5662,42.6322,33945.0
2020-02-05 15:45:00,45.22,45.26,45.2,45.22,61102.0,42.6228,42.6605,42.604,42.6228,61102.0
2020-02-05 15:50:00,45.21,45.27,45.18,45.27,89379.0,42.6134,42.6699,42.5851,42.6699,89379.0
2020-02-05 15:55:00,45.27,45.29,45.22,45.29,193640.0,42.6699,42.6888,42.6228,42.6888,193640.0
2020-02-06 09:30:00,45.61,45.67,45.38,45.54,142576.0,42.9904,43.047,42.7736,42.9244,142576.0
2020-02-06 09:35:00,45.56,45.91,45.54,45.85,81933.0,42.9433,43.2732,42.9244,43.2166,81933.0
2020-02-06 09:40:00,45.84,45.88,45.69,45.73,29011.0,43.2072,43.2449,43.0658,43.1035,29011.0
2020-02-06 09:45:00,45.73,45.75,45.56,45.62,23713.0,43.1035,43.1224,42.9433,42.9998,23713.0
2020-02-06 09:50:00,45.62,45.72,45.59,45.6,14370.0,42.9998,43.0941,42.9716,42.981,14370.0
2020-02-06 09:55:00,45.61,45.72,45.58,45.71,15019.0,42.9904,43.0941,42.9621,43.0847,15019.0
2020-02-06 10:00:00,45.72,45.79,45.71,45.75,17645.0,43.0941,43.1601,43.0847,43.1224,17645.0
2020-02-06 10:05:00,45.75,45.89,45.72,45.89,16242.0,43.1224,43.2543,43.0941,43.2543,16242.0
2020-02-06 10:10:00,45.9,45.91,45.8,45.88,38155.0,43.2637,43.2732,43.1695,43.2449,38155.0
2020-02-06 10:15:00,45.88,45.89,45.68,45.68,19220.0,43.2449,43.2543,43.0564,43.0564,19220.0
2020-02-06 10:20:00,45.68,45.68,45.57,45.63,26411.0,43.0564,43.0564,42.9527,43.0093,26411.0
2020-02-06 10:25:00,45.64,45.7,45.63,45.65,17175.0,43.0187,43.0752,43.0093,43.0281,17175.0
2020-02-06 10:30:00,45.65,45.75,45.65,45.75,15805.0,43.0281,43.1224,43.0281,43.1224,15805.0
2020-02-06 10:35:00,45.73,45.77,45.63,45.63,15593.0,43.1035,43.1412,43.0093,43.0093,15593.0
2020-02-06 10:40:00,45.63,45.7,45.63,45.68,11127.0,43.0093,43.0752,43.0093,43.0564,11127.0
2020-02-06 10:45:00,45.67,45.68,45.48,45.48,31277.0,43.047,43.0564,42.8679,42.8679,31277.0
2020-02-06 10:50:00,45.48,45.48,45.38,45.38,15046.0,42.8679,42.8679,42.7736,42.7736,15046.0
2020-02-06 10:55:00,45.37,45.42,45.33,45.41,12563.0,42.7642,42.8113,42.7265,42.8019,12563.0
2020-02-06 11:00:00,45.42,45.44,45.26,45.28,11054.0,42.8113,42.8302,42.6605,42.6794,11054.0
2020-02-06 11:05:00,45.28,45.33,45.26,45.33,10790.0,42.6794,42.7265,42.6605,42.7265,10790.0
2020-02-06 11:10:00,45.33,45.39,45.33,45.36,12068.0,42.7265,42.783,42.7265,42.7548,12068.0
2020-02-06 11:15:00,45.35,45.35,45.26,45.27,16789.0,42.7453,42.7453,42.6605,42.6699,16789.0
2020-02-06 11:20:00,45.26,45.36,45.26,45.36,11435.0,42.6605,42.7548,42.6605,42.7548,11435.0
2020-02-06 11:25:00,45.36,45.44,45.35,45.44,11825.0,42.7548,42.8302,42.7453,42.8302,11825.0
2020-02-06 11:30:00,45.44,45.49,45.43,45.49,11204.0,42.8302,42.8773,42.8207,42.8773,11204.0
2020-02-06 11:35:00,45.48,45.5,45.43,45.5,12113.0,42.8679,42.8867,42.8207,42.8867,12113.0
2020-02-06 11:40:00,45.5,45.63,45.5,45.53,69854.0,42.8867,43.0093,42.8867,42.915,69854.0
2020-02-06 11:45:00,45.53,45.61,45.52,45.59,12986.0,42.915,42.9904,42.9056,42.9716,12986.0
2020-02-06 11:50:00,45.59,45.6,45.55,45.57,6874.0,42.9716,42.981,42.9338,42.9527,6874.0
2020-02-06 11:55:00,45.58,45.61,45.54,45.54,7751.0,42.9621,42.9904,42.9244,42.9244,7751.0
2020-02-06 12:00:00,45.53,45.63,45.52,45.62,82277.0,42.915,43.0093,42.9056,42.9998,82277.0
2020-02-06 12:05:00,45.62,45.64,45.59,45.63,20031.0,42.9998,43.0187,42.9716,43.0093,20031.0
2020-02-06 12:10:00,45.63,45.63,45.55,45.59,27346.0,43.0093,43.0093,42.9338,42.9716,27346.0
2020-02-06 12:15:00,45.59,45.63,45.58,45.61,6865.0,42.9716,43.0093,42.9621,42.9904,6865.0
2020-02-06 12:20:00,45.62,45.67,45.61,45.66,8762.0,42.9998,43.047,42.9904,43.0375,8762.0
2020-02-06 12:25:00,45.66,45.68,45.63,45.65,22174.0,43.0375,43.0564,43.0093,43.0281,22174.0
2020-02-06 12:30:00,45.65,45.73,45.65,45.72,44600.0,43.0281,43.1035,43.0281,43.0941,44600.0
2020-02-06 12:35:00,45.74,45.8,45.74,45.79,11367.0,43.1129,43.1695,43.1129,43.1601,11367.0
2020-02-06 12:40:00,45.78,45.79,45.71,45.75,13000.0,43.1506,43.1601,43.0847,43.1224,13000.0
2020-02-06 12:45:00,45.75,45.78,45.74,45.77,10961.0,43.1224,43.1506,43.1129,43.1412,10961.0
2020-02-06 12:50:00,45.76,45.8,45.76,45.79,5642.0,43.1318,43.1695,43.1318,43.1601,5642.0
2020-02-06 12:55:00,45.79,45.79,45.68,45.73,107975.0,43.1601,43.1601,43.0564,43.1035,107975.0
2020-02-06 13:00:00,45.71,45.71,45.66,45.69,8585.0,43.0847,43.0847,43.0375,43.0658,8585.0
2020-02-06 13:05:00,45.7,45.72,45.68,45.7,8123.0,43.0752,43.0941,43.0564,43.0752,8123.0
2020-02-06 13:10:00,45.69,45.69,45.6,45.61,22755.0,43.0658,43.0658,42.981,42.9904,22755.0
2020-02-06 13:15:00,45.61,45.64,45.61,45.63,8419.0,42.9904,43.0187,42.9904,43.0093,8419.0
2020-02-06 13:20:00,45.63,45.64,45.61,45.62,5869.0,43.0093,43.0187,42.9904,42.9998,5869.0
2020-02-06 13:25:00,45.62,45.7,45.62,45.7,8084.0,42.9998,43.0752,42.9998,43.0752,8084.0
2020-02-06 13:30:00,45.7,45.71,45.69,45.7,4354.0,43.0752,43.0847,43.0658,43.0752,4354.0
2020-02-06 13:35:00,45.7,45.73,45.68,45.72,3881.0,43.0752,43.1035,43.0564,43.0941,3881.0
2020-02-06 13:40:00,45.73,45.76,45.71,45.76,7986.0,43.1035,43.1318,43.0847,43.1318,7986.0
2020-02-06 13:45:00,45.77,45.82,45.75,45.82,6785.0,43.1412,43.1883,43.1224,43.1883,6785.0
2020-02-06 13:50:00,45.81,45.81,45.76,45.77,8774.0,43.1789,43.1789,43.1318,43.1412,8774.0
2020-02-06 13:55:00,45.76,45.78,45.73,45.77,7724.0,43.1318,43.1506,43.1035,43.1412,7724.0
2020-02-06 14:00:00,45.77,45.78,45.74,45.76,9300.0,43.1412,43.1506,43.1129,43.1318,9300.0
2020-02-06 14:05:00,45.76,45.76,45.72,45.75,10167.0,43.1318,43.1318,43.0941,43.1224,10167.0
2020-02-06 14:10:00,45.75,45.79,45.74,45.79,11896.0,43.1224,43.1601,43.1129,43.1601,11896.0
2020-02-06 14:15:00,45.79,45.79,45.66,45.66,16572.0,43.1601,43.1601,43.0375,43.0375,16572.0
2020-02-06 14:20:00,45.66,45.66,45.62,45.63,9899.0,43.0375,43.0375,42.9998,43.0093,9899.0
2020-02-06 14:25:00,45.64,45.72,45.64,45.71,6521.0,43.0187,43.0941,43.0187,43.0847,6521.0
2020-02-06 14:30:00,45.71,45.72,45.69,45.7,9087.0,43.0847,43.0941,43.0658,43.0752,9087.0
2020-02-06 14:35:00,45.7,45.7,45.64,45.67,10001.0,43.0752,43.0752,43.0187,43.047,10001.0
2020-02-06 14:40:00,45.67,45.69,45.64,45.66,9682.0,43.047,43.0658,43.0187,43.0375,9682.0
2020-02-06 14:45:00,45.66,45.69,45.66,45.69,8353.0,43.0375,43.0658,43.0375,43.0658,8353.0
2020-02-06 14:50:00,45.71,45.72,45.68,45.69,7015.0,43.0847,43.0941,43.0564,43.0658,7015.0
2020-02-06 14:55:00,45.69,45.7,45.64,45.65,10190.0,43.0658,43.0752,43.0187,43.0281,10190.0
2020-02-06 15:00:00,45.64,45.66,45.63,45.65,15225.0,43.0187,43.0375,43.0093,43.0281,15225.0
2020-02-06 15:05:00,45.64,45.65,45.62,45.65,8037.0,43.0187,43.0281,42.9998,43.0281,8037.0
2020-02-06 15:10:00,45.66,45.68,45.64,45.66,11804.0,43.0375,43.0564,43.0187,43.0375,11804.0
2020-02-06 15:15:00,45.67,45.67,45.62,45.64,11936.0,43.047,43.047,42.9998,43.0187,11936.0
2020-02-06 15:20:00,45.63,45.67,45.61,45.62,18020.0,43.0093,43.047,42.9904,42.9998,18020.0
2020-02-06 15:25:00,45.62,45.63,45.59,45.61,16068.0,42.9998,43.0093,42.9716,42.9904,16068.0
2020-02-06 15:30:00,45.61,45.69,45.61,45.67,24023.0,42.9904,43.0658,42.9904,43.047,24023.0
2020-02-06 15:35:00,45.67,45.68,45.61,45.62,34559.0,43.047,43.0564,42.9904,42.9998,34559.0
2020-02-06 15:40:00,45.62,45.64,45.58,45.64,25683.0,42.9998,43.0187,42.9621,43.0187,25683.0
2020-02-06 15:45:00,45.63,45.67,45.55,45.55,40765.0,43.0093,43.047,42.9338,42.9338,40765.0
2020-02-06 15:50:00,45.55,45.57,45.52,45.55,68043.0,42.9338,42.9527,42.9056,42.9338,68043.0
2020-02-06 15:55:00,45.56,45.58,45.48,45.49,128438.0,42.9433,42.9621,42.8679,42.8773,128438.0
2020-02-07 09:30:00,45.73,46.01,45.51,45.99,45396.0,43.1035,43.3674,42.8961,43.3486,45396.0
2020-02-07 09:35:00,45.98,46.02,45.76,45.78,31966.0,43.3392,43.3769,43.1318,43.1506,31966.0
2020-02-07 09:40:00,45.83,45.89,45.79,45.83,55327.0,43.1978,43.2543,43.1601,43.1978,55327.0
2020-02-07 09:45:00,45.81,45.87,45.78,45.83,60838.0,43.1789,43.2355,43.1506,43.1978,60838.0
2020-02-07 09:50:00,45.82,45.96,45.8,45.96,28586.0,43.1883,43.3203,43.1695,43.3203,28586.0
2020-02-07 09:55:00,45.96,46.11,45.95,46.02,23174.0,43.3203,43.4617,43.3109,43.3769,23174.0
2020-02-07 10:00:00,46.01,46.14,46.01,46.11,41057.0,43.3674,43.49,43.3674,43.4617,41057.0
2020-02-07 10:05:00,46.12,46.16,46.07,46.07,20291.0,43.4711,43.5088,43.424,43.424,20291.0
2020-02-07 10:10:00,46.05,46.13,46.05,46.11,11071.0,43.4051,43.4805,43.4051,43.4617,11071.0
2020-02-07 10:15:00,46.12,46.19,46.11,46.14,27197.0,43.4711,43.5371,43.4617,43.49,27197.0
2020-02-07 10:20:00,46.14,46.23,46.13,46.2,17425.0,43.49,43.5748,43.4805,43.5465,17425.0
2020-02-07 10:25:00,46.2,46.3,46.19,46.29,22998.0,43.5465,43.6408,43.5371,43.6313,22998.0
2020-02-07 10:30:00,46.3,46.33,46.15,46.16,30845.0,43.6408,43.6691,43.4994,43.5088,30845.0
2020-02-07 10:35:00,46.16,46.22,46.11,46.14,26817.0,43.5088,43.5654,43.4617,43.49,26817.0
2020-02-07 10:40:00,46.14,46.15,46.06,46.06,15138.0,43.49,43.4994,43.4146,43.4146,15138.0
2020-02-07 10:45:00,46.06,46.16,46.0,46.16,68469.0,43.4146,43.5088,43.358,43.5088,68469.0
2020-02-07 10:50:00,46.15,46.25,46.14,46.23,23441.0,43.4994,43.5936,43.49,43.5748,23441.0
2020-02-07 10:55:00,46.23,46.25,46.14,46.16,38166.0,43.5748,43.5936,43.49,43.5088,38166.0
2020-02-07 11:00:00,46.15,46.2,46.13,46.14,18006.0,43.4994,43.5465,43.4805,43.49,18006.0
2020-02-07 11:05:00,46.14,46.15,46.02,46.04,15060.0,43.49,43.4994,43.3769,43.3957,15060.0
2020-02-07 11:10:00,46.04,46.06,45.98,46.01,16361.0,43.3957,43.4146,43.3392,43.3674,16361.0
2020-02-07 11:15:00,46.02,46.05,45.97,46.04,17685.0,43.3769,43.4051,43.3297,43.3957,17685.0
2020-02-07 11:20:00,46.03,46.06,46.01,46.04,21981.0,43.3863,43.4146,43.3674,43.3957,21981.0
2020-02-07 11:25:00,46.03,46.07,46.01,46.02,12386.0,43.3863,43.424,43.3674,43.3769,12386.0
2020-02-07 11:30:00,46.03,46.1,46.02,46.03,13439.0,43.3863,43.4523,43.3769,43.3863,13439.0
2020-02-07 11:35:00,46.02,46.02,45.98,45.98,10911.0,43.3769,43.3769,43.3392,43.3392,10911.0
2020-02-07 11:40:00,45.99,46.04,45.98,46.0,11924.0,43.3486,43.3957,43.3392,43.358,11924.0
2020-02-07 11:45:00,46.0,46.02,45.96,46.0,11310.0,43.358,43.3769,43.3203,43.358,11310.0
2020-02-07 11:50:00,46.01,46.06,46.0,46.01,13387.0,43.3674,43.4146,43.358,43.3674,13387.0
2020-02-07 11:55:00,46.01,46.01,45.96,45.96,7407.0,43.3674,43.3674,43.3203,43.3203,7407.0
2020-02-07 12:00:00,45.96,46.05,45.96,46.05,10940.0,43.3203,43.4051,43.3203,43.4051,10940.0
2020-02-07 12:05:00,46.05,46.08,46.01,46.05,13033.0,43.4051,43.4334,43.3674,43.4051,13033.0
2020-02-07 12:10:00,46.05,46.1,46.03,46.07,10082.0,43.4051,43.4523,43.3863,43.424,10082.0
2020-02-07 12:15:00,46.07,46.15,46.06,46.13,11360.0,43.424,43.4994,43.4146,43.4805,11360.0
2020-02-07 12:20:00,46.12,46.14,46.09,46.09,13515.0,43.4711,43.49,43.4428,43.4428,13515.0
2020-02-07 12:25:00,46.09,46.1,46.05,46.06,11726.0,43.4428,43.4523,43.4051,43.4146,11726.0
2020-02-07 12:30:00,46.06,46.06,46.0,46.0,10812.0,43.4146,43.4146,43.358,43.358,10812.0
2020-02-07 12:35:00,46.01,46.02,45.98,46.01,11514.0,43.3674,43.3769,43.3392,43.3674,11514.0
2020-02-07 12:40:00,46.0,46.01,45.97,45.98,6003.0,43.358,43.3674,43.3297,43.3392,6003.0
2020-02-07 12:45:00,45.98,46.0,45.94,45.96,9090.0,43.3392,43.358,43.3014,43.3203,9090.0
2020-02-07 12:50:00,45.96,46.0,45.96,45.98,6523.0,43.3203,43.358,43.3203,43.3392,6523.0
2020-02-07 12:55:00,45.98,45.99,45.97,45.98,5603.0,43.3392,43.3486,43.3297,43.3392,5603.0
2020-02-07 13:00:00,45.98,46.01,45.96,45.98,9518.0,43.3392,43.3674,43.3203,43.3392,9518.0
2020-02-07 13:05:00,45.98,46.0,45.96,45.97,6388.0,43.3392,43.358,43.3203,43.3297,6388.0
2020-02-07 13:10:00,45.98,45.99,45.92,45.93,10575.0,43.3392,43.3486,43.2826,43.292,10575.0
2020-02-07 13:15:00,45.94,45.94,45.9,45.91,7849.0,43.3014,43.3014,43.2637,43.2732,7849.0
2020-02-07 13:20:00,45.9,45.93,45.86,45.92,13140.0,43.2637,43.292,43.226,43.2826,13140.0
2020-02-07 13:25:00,45.91,45.94,45.89,45.94,8984.0,43.2732,43.3014,43.2543,43.3014,8984.0
2020-02-07 13:30:00,45.93,45.96,45.91,45.92,10235.0,43.292,43.3203,43.2732,43.2826,10235.0
2020-02-07 13:35:00,45.93,45.96,45.9,45.92,11327.0,43.292,43.3203,43.2637,43.2826,11327.0
2020-02-07 13:40:00,45.92,45.95,45.92,45.95,4611.0,43.2826,43.3109,43.2826,43.3109,4611.0
2020-02-07 13:45:00,45.95,45.95,45.88,45.89,12000.0,43.3109,43.3109,43.2449,43.2543,12000.0
2020-02-07 13:50:00,45.89,45.95,45.88,45.94,13157.0,43.2543,43.3109,43.2449,43.3014,13157.0
2020-02-07 13:55:00,45.94,45.96,45.92,45.96,9226.0,43.3014,43.3203,43.2826,43.3203,9226.0
2020-02-07 14:00:00,45.97,45.98,45.94,45.97,14887.0,43.3297,43.3392,43.3014,43.3297,14887.0
2020-02-07 14:05:00,45.96,46.07,45.96,46.07,12295.0,43.3203,43.424,43.3203,43.424,12295.0
2020-02-07 14:10:00,46.07,46.08,46.02,46.04,13544.0,43.424,43.4334,43.3769,43.3957,13544.0
2020-02-07 14:15:00,46.04,46.12,46.04,46.09,16820.0,43.3957,43.4711,43.3957,43.4428,16820.0
2020-02-07 14:20:00,46.09,46.16,46.07,46.15,11811.0,43.4428,43.5088,43.424,43.4994,11811.0
2020-02-07 14:25:00,46.15,46.16,46.12,46.16,8410.0,43.4994,43.5088,43.4711,43.5088,8410.0
2020-02-07 14:30:00,46.15,46.18,46.09,46.12,19021.0,43.4994,43.5277,43.4428,43.4711,19021.0
2020-02-07 14:35:00,46.13,46.14,46.1,46.1,10432.0,43.4805,43.49,43.4523,43.4523,10432.0
2020-02-07 14:40:00,46.1,46.14,46.07,46.13,12381.0,43.4523,43.49,43.424,43.4805,12381.0
2020-02-07 14:45:00,46.12,46.13,46.09,46.11,9040.0,43.4711,43.4805,43.4428,43.4617,9040.0
2020-02-07 14:50:00,46.1,46.12,46.08,46.11,10922.0,43.4523,43.4711,43.4334,43.4617,10922.0
2020-02-07 14:55:00,46.1,46.11,46.06,46.11,18799.0,43.4523,43.4617,43.4146,43.4617,18799.0
2020-02-07 15:00:00,46.11,46.17,46.11,46.13,21929.0,43.4617,43.5182,43.4617,43.4805,21929.0
2020-02-07 15:05:00,46.13,46.18,46.11,46.18,16608.0,43.4805,43.5277,43.4617,43.5277,16608.0
2020-02-07 15:10:00,46.18,46.19,46.15,46.19,13190.0,43.5277,43.5371,43.4994,43.5371,13190.0
2020-02-07 15:15:00,46.18,46.2,46.16,46.16,13739.0,43.5277,43.5465,43.5088,43.5088,13739.0
2020-02-07 15:20:00,46.16,46.17,46.12,46.13,8831.0,43.5088,43.5182,43.4711,43.4805,8831.0
2020-02-07 15:25:00,46.12,46.13,46.09,46.11,21442.0,43.4711,43.4805,43.4428,43.4617,21442.0
2020-02-07 15:30:00,46.11,46.19,46.1,46.18,25217.0,43.4617,43.5371,43.4523,43.5277,25217.0
2020-02-07 15:35:00,46.17,46.17,46.1,46.11,28123.0,43.5182,43.5182,43.4523,43.4617,28123.0
2020-02-07 15:40:00,46.09,46.16,46.09,46.16,26613.0,43.4428,43.5088,43.4428,43.5088,26613.0
2020-02-07 15:45:00,46.15,46.22,46.15,46.21,48761.0,43.4994,43.5654,43.4994,43.5559,48761.0
2020-02-07 15:50:00,46.21,46.23,46.09,46.11,74845.0,43.5559,43.5748,43.4428,43.4617,74845.0
2020-02-07 15:55:00,46.1,46.19,46.09,46.11,155952.0,43.4523,43.5371,43.4428,43.4617,155952.0
2020-02-10 09:30:00,46.31,46.41,46.25,46.39,36708.0,43.6502,43.7445,43.5936,43.7256,36708.0
2020-02-10 09:35:00,46.38,46.43,46.3,46.42,16398.0,43.7162,43.7633,43.6408,43.7539,16398.0
2020-02-10 09:40:00,46.43,46.54,46.39,46.52,14084.0,43.7633,43.867,43.7256,43.8481,14084.0
2020-02-10 09:45:00,46.5,46.54,46.48,46.53,6952.0,43.8293,43.867,43.8104,43.8576,6952.0
2020-02-10 09:50:00,46.56,46.68,46.51,46.65,20497.0,43.8858,43.9989,43.8387,43.9707,20497.0
2020-02-10 09:55:00,46.65,46.66,46.61,46.65,16423.0,43.9707,43.9801,43.933,43.9707,16423.0
2020-02-10 10:00:00,46.65,46.66,46.55,46.55,25380.0,43.9707,43.9801,43.8764,43.8764,25380.0
2020-02-10 10:05:00,46.53,46.54,46.44,46.44,13116.0,43.8576,43.867,43.7727,43.7727,13116.0
2020-02-10 10:10:00,46.44,46.46,46.39,46.4,18895.0,43.7727,43.7916,43.7256,43.735,18895.0
2020-02-10 10:15:00,46.41,46.46,46.37,46.42,14533.0,43.7445,43.7916,43.7068,43.7539,14533.0
2020-02-10 10:20:00,46.42,46.47,46.39,46.45,27829.0,43.7539,43.801,43.7256,43.7822,27829.0
2020-02-10 10:25:00,46.46,46.48,46.43,46.46,13335.0,43.7916,43.8104,43.7633,43.7916,13335.0
2020-02-10 10:30:00,46.45,46.47,46.43,46.44,11057.0,43.7822,43.801,43.7633,43.7727,11057.0
2020-02-10 10:35:00,46.44,46.44,46.31,46.34,14393.0,43.7727,43.7727,43.6502,43.6785,14393.0
2020-02-10 10:40:00,46.34,46.35,46.3,46.32,9119.0,43.6785,43.6879,43.6408,43.6596,9119.0
2020-02-10 10:45:00,46.34,46.4,46.33,46.39,6811.0,43.6785,43.735,43.6691,43.7256,6811.0
2020-02-10 10:50:00,46.38,46.43,46.35,46.42,7723.0,43.7162,43.7633,43.6879,43.7539,7723.0
2020-02-10 10:55:00,46.41,46.43,46.38,46.4,5671.0,43.7445,43.7633,43.7162,43.735,5671.0
2020-02-10 11:00:00,46.4,46.43,46.36,46.42,10980.0,43.735,43.7633,43.6973,43.7539,10980.0
2020-02-10 11:05:00,46.42,46.43,46.36,46.4,13148.0,43.7539,43.7633,43.6973,43.735,13148.0
2020-02-10 11:10:00,46.4,46.4,46.32,46.33,11120.0,43.735,43.735,43.6596,43.6691,11120.0
2020-02-10 11:15:00,46.32,46.35,46.3,46.33,8148.0,43.6596,43.6879,43.6408,43.6691,8148.0
2020-02-10 11:20:00,46.34,46.35,46.32,46.33,7754.0,43.6785,43.6879,43.6596,43.6691,7754.0
2020-02-10 11:25:00,46.34,46.37,46.34,46.36,6674.0,43.6785,43.7068,43.6785,43.6973,6674.0
2020-02-10 11:30:00,46.36,46.36,46.3,46.3,16424.0,43.6973,43.6973,43.6408,43.6408,16424.0
2020-02-10 11:35:00,46.32,46.39,46.31,46.38,8580.0,43.6596,43.7256,43.6502,43.7162,8580.0
2020-02-10 11:40:00,46.38,46.38,46.36,46.37,5144.0,43.7162,43.7162,43.6973,43.7068,5144.0
2020-02-10 11:45:00,46.37,46.38,46.34,46.34,10348.0,43.7068,43.7162,43.6785,43.6785,10348.0
2020-02-10 11:50:00,46.34,46.37,46.34,46.35,11334.0,43.6785,43.7068,43.6785,43.6879,11334.0
2020-02-10 11:55:00,46.36,46.38,46.35,46.37,2150.0,43.6973,43.7162,43.6879,43.7068,2150.0
2020-02-10 12:00:00,46.38,46.41,46.38,46.4,5686.0,43.7162,43.7445,43.7162,43.735,5686.0
2020-02-10 12:05:00,46.4,46.43,46.4,46.43,4088.0,43.735,43.7633,43.735,43.7633,4088.0
2020-02-10 12:10:00,46.42,46.43,46.41,46.42,6317.0,43.7539,43.7633,43.7445,43.7539,6317.0
2020-02-10 12:15:00,46.42,46.44,46.37,46.41,16328.0,43.7539,43.7727,43.7068,43.7445,16328.0
2020-02-10 12:20:00,46.4,46.42,46.39,46.42,3977.0,43.735,43.7539,43.7256,43.7539,3977.0
2020-02-10 12:25:00,46.42,46.43,46.38,46.39,8811.0,43.7539,43.7633,43.7162,43.7256,8811.0
2020-02-10 12:30:00,46.39,46.39,46.37,46.38,6990.0,43.7256,43.7256,43.7068,43.7162,6990.0
2020-02-10 12:35:00,46.37,46.37,46.31,46.33,9165.0,43.7068,43.7068,43.6502,43.6691,9165.0
2020-02-10 12:40:00,46.33,46.33,46.3,46.33,3386.0,43.6691,43.6691,43.6408,43.6691,3386.0
2020-02-10 12:45:00,46.32,46.34,46.31,46.32,13358.0,43.6596,43.6785,43.6502,43.6596,13358.0
2020-02-10 12:50:00,46.31,46.31,46.28,46.3,16736.0,43.6502,43.6502,43.6219,43.6408,16736.0
2020-02-10 12:55:00,46.3,46.34,46.3,46.32,6792.0,43.6408,43.6785,43.6408,43.6596,6792.0
2020-02-10 13:00:00,46.33,46.35,46.32,46.34,4630.0,43.6691,43.6879,43.6596,43.6785,4630.0
2020-02-10 13:05:00,46.34,46.34,46.28,46.31,78244.0,43.6785,43.6785,43.6219,43.6502,78244.0
2020-02-10 13:10:00,46.3,46.32,46.28,46.28,13800.0,43.6408,43.6596,43.6219,43.6219,13800.0
2020-02-10 13:15:00,46.28,46.31,46.27,46.3,8394.0,43.6219,43.6502,43.6125,43.6408,8394.0
2020-02-10 13:20:00,46.29,46.36,46.29,46.36,9930.0,43.6313,43.6973,43.6313,43.6973,9930.0
2020-02-10 13:25:00,46.37,46.39,46.36,46.36,7423.0,43.7068,43.7256,43.6973,43.6973,7423.0
2020-02-10 13:30:00,46.36,46.37,46.34,46.34,19377.0,43.6973,43.7068,43.6785,43.6785,19377.0
2020-02-10 13:35:00,46.34,46.4,46.33,46.4,15603.0,43.6785,43.735,43.6691,43.735,15603.0
2020-02-10 13:40:00,46.4,46.42,46.38,46.4,18632.0,43.735,43.7539,43.7162,43.735,18632.0
2020-02-10 13:45:00,46.4,46.42,46.34,46.39,14585.0,43.735,43.7539,43.6785,43.7256,14585.0
2020-02-10 13:50:00,46.39,46.42,46.39,46.42,9055.0,43.7256,43.7539,43.7256,43.7539,9055.0
2020-02-10 13:55:00,46.42,46.42,46.38,46.39,15857.0,43.7539,43.7539,43.7162,43.7256,15857.0
2020-02-10 14:00:00,46.39,46.39,46.36,46.39,15388.0,43.7256,43.7256,43.6973,43.7256,15388.0
2020-02-10 14:05:00,46.39,46.41,46.37,46.39,8541.0,43.7256,43.7445,43.7068,43.7256,8541.0
2020-02-10 14:10:00,46.4,46.41,46.39,46.41,12889.0,43.735,43.7445,43.7256,43.7445,12889.0
2020-02-10 14:15:00,46.4,46.43,46.39,46.41,21342.0,43.735,43.7633,43.7256,43.7445,21342.0
2020-02-10 14:20:00,46.41,46.44,46.38,46.44,25286.0,43.7445,43.7727,43.7162,43.7727,25286.0
2020-02-10 14:25:00,46.44,46.45,46.41,46.42,40940.0,43.7727,43.7822,43.7445,43.7539,40940.0
2020-02-10 14:30:00,46.41,46.47,46.41,46.45,30525.0,43.7445,43.801,43.7445,43.7822,30525.0
2020-02-10 14:35:00,46.46,46.47,46.45,46.46,10583.0,43.7916,43.801,43.7822,43.7916,10583.0
2020-02-10 14:40:00,46.46,46.5,46.45,46.48,17085.0,43.7916,43.8293,43.7822,43.8104,17085.0
2020-02-10 14:45:00,46.48,46.56,46.48,46.55,12060.0,43.8104,43.8858,43.8104,43.8764,12060.0
2020-02-10 14:50:00,46.56,46.58,46.54,46.56,14440.0,43.8858,43.9047,43.867,43.8858,14440.0
2020-02-10 14:55:00,46.56,46.64,46.55,46.64,25237.0,43.8858,43.9612,43.8764,43.9612,25237.0
2020-02-10 15:00:00,46.63,46.64,46.59,46.59,9993.0,43.9518,43.9612,43.9141,43.9141,9993.0
2020-02-10 15:05:00,46.59,46.62,46.58,46.62,11082.0,43.9141,43.9424,43.9047,43.9424,11082.0
2020-02-10 15:10:00,46.62,46.65,46.6,46.63,25242.0,43.9424,43.9707,43.9235,43.9518,25242.0
2020-02-10 15:15:00,46.63,46.64,46.62,46.64,6803.0,43.9518,43.9612,43.9424,43.9612,6803.0
2020-02-10 15:20:00,46.64,46.66,46.62,46.66,19257.0,43.9612,43.9801,43.9424,43.9801,19257.0
2020-02-10 15:25:00,46.65,46.66,46.63,46.64,15360.0,43.9707,43.9801,43.9518,43.9612,15360.0
2020-02-10 15:30:00,46.63,46.67,46.62,46.67,26418.0,43.9518,43.9895,43.9424,43.9895,26418.0
2020-02-10 15:35:00,46.67,46.71,46.66,46.67,33866.0,43.9895,44.0272,43.9801,43.9895,33866.0
2020-02-10 15:40:00,46.66,46.67,46.63,46.64,28778.0,43.9801,43.9895,43.9518,43.9612,28778.0
2020-02-10 15:45:00,46.64,46.69,46.62,46.69,46366.0,43.9612,44.0084,43.9424,44.0084,46366.0
2020-02-10 15:50:00,46.69,46.7,46.65,46.7,61392.0,44.0084,44.0178,43.9707,44.0178,61392.0
2020-02-10 15:55:00,46.7,46.74,46.64,46.67,151039.0,44.0178,44.0555,43.9612,43.9895,151039.0
2020-02-11 09:30:00,46.67,46.75,46.58,46.7,75962.0,43.9895,44.0649,43.9047,44.0178,75962.0
2020-02-11 09:35:00,46.71,46.82,46.65,46.82,69637.0,44.0272,44.1309,43.9707,44.1309,69637.0
2020-02-11 09:40:00,46.83,46.88,46.66,46.71,35837.0,44.1403,44.1875,43.9801,44.0272,35837.0
2020-02-11 09:45:00,46.73,46.78,46.7,46.75,14598.0,44.0461,44.0932,44.0178,44.0649,14598.0
2020-02-11 09:50:00,46.77,46.94,46.76,46.83,37817.0,44.0838,44.244,44.0744,44.1403,37817.0
2020-02-11 09:55:00,46.84,46.84,46.73,46.74,36625.0,44.1498,44.1498,44.0461,44.0555,36625.0
2020-02-11 10:00:00,46.74,46.85,46.73,46.84,65537.0,44.0555,44.1592,44.0461,44.1498,65537.0
2020-02-11 10:05:00,46.85,46.9,46.77,46.9,46942.0,44.1592,44.2063,44.0838,44.2063,46942.0
2020-02-11 10:10:00,46.89,46.91,46.8,46.87,30121.0,44.1969,44.2157,44.1121,44.178,30121.0
2020-02-11 10:15:00,46.87,46.9,46.75,46.76,8167.0,44.178,44.2063,44.0649,44.0744,8167.0
2020-02-11 10:20:00,46.76,46.77,46.66,46.66,53599.0,44.0744,44.0838,43.9801,43.9801,53599.0
2020-02-11 10:25:00,46.64,46.65,46.54,46.59,25980.0,43.9612,43.9707,43.867,43.9141,25980.0
2020-02-11 10:30:00,46.6,46.61,46.55,46.58,38213.0,43.9235,43.933,43.8764,43.9047,38213.0
2020-02-11 10:35:00,46.59,46.59,46.52,46.57,23310.0,43.9141,43.9141,43.8481,43.8953,23310.0
2020-02-11 10:40:00,46.56,46.6,46.55,46.55,17655.0,43.8858,43.9235,43.8764,43.8764,17655.0
2020-02-11 10:45:00,46.56,46.6,46.53,46.57,14115.0,43.8858,43.9235,43.8576,43.8953,14115.0
2020-02-11 10:50:00,46.56,46.57,46.43,46.46,70589.0,43.8858,43.8953,43.7633,43.7916,70589.0
2020-02-11 10:55:00,46.46,46.47,46.37,46.37,39555.0,43.7916,43.801,43.7068,43.7068,39555.0
2020-02-11 11:00:00,46.38,46.53,46.37,46.51,27651.0,43.7162,43.8576,43.7068,43.8387,27651.0
2020-02-11 11:05:00,46.51,46.55,46.49,46.53,8779.0,43.8387,43.8764,43.8199,43.8576,8779.0
2020-02-11 11:10:00,46.53,46.56,46.51,46.55,5304.0,43.8576,43.8858,43.8387,43.8764,5304.0
2020-02-11 11:15:00,46.55,46.67,46.55,46.66,10950.0,43.8764,43.9895,43.8764,43.9801,10950.0
2020-02-11 11:20:00,46.66,46.66,46.59,46.6,20439.0,43.9801,43.9801,43.9141,43.9235,20439.0
2020-02-11 11:25:00,46.62,46.72,46.61,46.72,8882.0,43.9424,44.0367,43.933,44.0367,8882.0
2020-02-11 11:30:00,46.72,46.8,46.7,46.8,9955.0,44.0367,44.1121,44.0178,44.1121,9955.0
2020-02-11 11:35:00,46.8,46.84,46.79,46.82,10601.0,44.1121,44.1498,44.1026,44.1309,10601.0
2020-02-11 11:40:00,46.82,46.88,46.81,46.88,7506.0,44.1309,44.1875,44.1215,44.1875,7506.0
2020-02-11 11:45:00,46.87,46.95,46.87,46.95,7032.0,44.178,44.2534,44.178,44.2534,7032.0
2020-02-11 11:50:00,46.95,46.98,46.92,46.95,12835.0,44.2534,44.2817,44.2252,44.2534,12835.0
2020-02-11 11:55:00,46.95,46.97,46.93,46.96,10373.0,44.2534,44.2723,44.2346,44.2629,10373.0
2020-02-11 12:00:00,46.97,47.03,46.94,47.03,16636.0,44.2723,44.3288,44.244,44.3288,16636.0
2020-02-11 12:05:00,47.03,47.04,47.0,47.03,11663.0,44.3288,44.3383,44.3006,44.3288,11663.0
2020-02-11 12:10:00,47.03,47.06,47.0,47.01,15076.0,44.3288,44.3571,44.3006,44.31,15076.0
2020-02-11 12:15:00,47.01,47.01,46.96,47.0,5001.0,44.31,44.31,44.2629,44.3006,5001.0
2020-02-11 12:20:00,47.01,47.01,46.94,46.96,9753.0,44.31,44.31,44.244,44.2629,9753.0
2020-02-11 12:25:00,46.97,46.98,46.95,46.96,8477.0,44.2723,44.2817,44.2534,44.2629,8477.0
2020-02-11 12:30:00,46.96,47.03,46.95,47.02,8611.0,44.2629,44.3288,44.2534,44.3194,8611.0
2020-02-11 12:35:00,47.02,47.05,47.01,47.05,84689.0,44.3194,44.3477,44.31,44.3477,84689.0
2020-02-11 12:40:00,47.05,47.1,47.04,47.08,11605.0,44.3477,44.3948,44.3383,44.376,11605.0
2020-02-11 12:45:00,47.08,47.1,47.04,47.05,10789.0,44.376,44.3948,44.3383,44.3477,10789.0
2020-02-11 12:50:00,47.05,47.05,47.01,47.02,8727.0,44.3477,44.3477,44.31,44.3194,8727.0
2020-02-11 12:55:00,47.03,47.04,46.99,47.0,4049.0,44.3288,44.3383,44.2911,44.3006,4049.0
2020-02-11 13:00:00,47.0,47.04,47.0,47.04,7101.0,44.3006,44.3383,44.3006,44.3383,7101.0
2020-02-11 13:05:00,47.04,47.08,47.03,47.07,6056.0,44.3383,44.376,44.3288,44.3665,6056.0
2020-02-11 13:10:00,47.07,47.13,47.07,47.13,7807.0,44.3665,44.4231,44.3665,44.4231,7807.0
2020-02-11 13:15:00,47.13,47.15,47.11,47.13,12296.0,44.4231,44.442,44.4043,44.4231,12296.0
2020-02-11 13:20:00,47.12,47.12,47.03,47.04,10580.0,44.4137,44.4137,44.3288,44.3383,10580.0
2020-02-11 13:25:00,47.03,47.04,46.98,46.98,5551.0,44.3288,44.3383,44.2817,44.2817,5551.0
2020-02-11 13:30:00,46.99,47.04,46.99,47.0,5067.0,44.2911,44.3383,44.2911,44.3006,5067.0
2020-02-11 13:35:00,47.0,47.01,46.96,46.97,5703.0,44.3006,44.31,44.2629,44.2723,5703.0
2020-02-11 13:40:00,46.99,47.01,46.97,46.97,9091.0,44.2911,44.31,44.2723,44.2723,9091.0
2020-02-11 13:45:00,46.97,47.01,46.96,46.98,5050.0,44.2723,44.31,44.2629,44.2817,5050.0
2020-02-11 13:50:00,46.97,46.98,46.95,46.96,4706.0,44.2723,44.2817,44.2534,44.2629,4706.0
2020-02-11 13:55:00,46.96,46.96,46.94,46.95,10151.0,44.2629,44.2629,44.244,44.2534,10151.0
2020-02-11 14:00:00,46.96,46.97,46.9,46.91,7556.0,44.2629,44.2723,44.2063,44.2157,7556.0
2020-02-11 14:05:00,46.91,46.97,46.91,46.96,7508.0,44.2157,44.2723,44.2157,44.2629,7508.0
2020-02-11 14:10:00,46.96,47.01,46.96,46.96,7880.0,44.2629,44.31,44.2629,44.2629,7880.0
2020-02-11 14:15:00,46.96,46.98,46.92,46.95,11674.0,44.2629,44.2817,44.2252,44.2534,11674.0
2020-02-11 14:20:00,46.95,46.99,46.94,46.97,20392.0,44.2534,44.2911,44.244,44.2723,20392.0
2020-02-11 14:25:00,46.97,47.0,46.95,47.0,11649.0,44.2723,44.3006,44.2534,44.3006,11649.0
2020-02-11 14:30:00,47.0,47.03,46.98,47.02,7517.0,44.3006,44.3288,44.2817,44.3194,7517.0
2020-02-11 14:35:00,47.02,47.04,47.01,47.03,6078.0,44.3194,44.3383,44.31,44.3288,6078.0
2020-02-11 14:40:00,47.03,47.04,47.02,47.04,8523.0,44.3288,44.3383,44.3194,44.3383,8523.0
2020-02-11 14:45:00,47.04,47.06,47.02,47.06,8320.0,44.3383,44.3571,44.3194,44.3571,8320.0
2020-02-11 14:50:00,47.06,47.09,47.01,47.02,21889.0,44.3571,44.3854,44.31,44.3194,21889.0
2020-02-11 14:55:00,47.02,47.03,46.98,46.99,11684.0,44.3194,44.3288,44.2817,44.2911,11684.0
2020-02-11 15:00:00,46.99,47.0,46.9,46.9,17699.0,44.2911,44.3006,44.2063,44.2063,17699.0
2020-02-11 15:05:00,46.91,46.93,46.86,46.87,10378.0,44.2157,44.2346,44.1686,44.178,10378.0
2020-02-11 15:10:00,46.87,46.9,46.86,46.86,19773.0,44.178,44.2063,44.1686,44.1686,19773.0
2020-02-11 15:15:00,46.87,46.89,46.84,46.85,23440.0,44.178,44.1969,44.1498,44.1592,23440.0
2020-02-11 15:20:00,46.86,46.94,46.86,46.94,20825.0,44.1686,44.244,44.1686,44.244,20825.0
2020-02-11 15:25:00,46.94,46.97,46.92,46.93,14795.0,44.244,44.2723,44.2252,44.2346,14795.0
2020-02-11 15:30:00,46.94,47.0,46.93,46.99,29475.0,44.244,44.3006,44.2346,44.2911,29475.0
2020-02-11 15:35:00,46.98,47.04,46.98,47.02,23380.0,44.2817,44.3383,44.2817,44.3194,23380.0
2020-02-11 15:40:00,47.02,47.04,46.99,47.02,18949.0,44.3194,44.3383,44.2911,44.3194,18949.0
2020-02-11 15:45:00,47.03,47.06,46.99,47.01,35139.0,44.3288,44.3571,44.2911,44.31,35139.0
2020-02-11 15:50:00,47.02,47.03,46.96,46.99,65247.0,44.3194,44.3288,44.2629,44.2911,65247.0
2020-02-11 15:55:00,47.0,47.01,46.94,46.99,122337.0,44.3006,44.31,44.244,44.2911,122337.0
2020-02-12 09:30:00,46.93,47.17,46.77,46.86,44848.0,44.2346,44.4608,44.0838,44.1686,44848.0
2020-02-12 09:35:00,46.86,46.88,46.71,46.82,62470.0,44.1686,44.1875,44.0272,44.1309,62470.0
2020-02-12 09:40:00,46.82,46.89,46.76,46.87,97590.0,44.1309,44.1969,44.0744,44.178,97590.0
2020-02-12 09:45:00,46.87,47.03,46.85,46.96,77983.0,44.178,44.3288,44.1592,44.2629,77983.0
2020-02-12 09:50:00,46.96,46.96,46.75,46.9,33875.0,44.2629,44.2629,44.0649,44.2063,33875.0
2020-02-12 09:55:00,46.92,46.94,46.78,46.8,40313.0,44.2252,44.244,44.0932,44.1121,40313.0
2020-02-12 10:00:00,46.81,46.84,46.75,46.76,24419.0,44.1215,44.1498,44.0649,44.0744,24419.0
2020-02-12 10:05:00,46.78,46.83,46.69,46.73,41175.0,44.0932,44.1403,44.0084,44.0461,41175.0
2020-02-12 10:10:00,46.72,46.82,46.68,46.77,20173.0,44.0367,44.1309,43.9989,44.0838,20173.0
2020-02-12 10:15:00,46.78,46.84,46.73,46.83,11080.0,44.0932,44.1498,44.0461,44.1403,11080.0
2020-02-12 10:20:00,46.84,46.88,46.79,46.86,28678.0,44.1498,44.1875,44.1026,44.1686,28678.0
2020-02-12 10:25:00,46.87,46.96,46.85,46.9,9774.0,44.178,44.2629,44.1592,44.2063,9774.0
2020-02-12 10:30:00,46.89,46.97,46.88,46.92,13570.0,44.1969,44.2723,44.1875,44.2252,13570.0
2020-02-12 10:35:00,46.92,46.92,46.68,46.73,36799.0,44.2252,44.2252,43.9989,44.0461,36799.0
2020-02-12 10:40:00,46.72,46.76,46.68,46.76,51897.0,44.0367,44.0744,43.9989,44.0744,51897.0
2020-02-12 10:45:00,46.75,46.76,46.66,46.75,12697.0,44.0649,44.0744,43.9801,44.0649,12697.0
2020-02-12 10:50:00,46.74,46.8,46.74,46.79,16111.0,44.0555,44.1121,44.0555,44.1026,16111.0
2020-02-12 10:55:00,46.77,46.78,46.7,46.7,25364.0,44.0838,44.0932,44.0178,44.0178,25364.0
2020-02-12 11:00:00,46.69,46.76,46.67,46.75,8015.0,44.0084,44.0744,43.9895,44.0649,8015.0
2020-02-12 11:05:00,46.74,46.75,46.65,46.69,9441.0,44.0555,44.0649,43.9707,44.0084,9441.0
2020-02-12 11:10:00,46.69,46.7,46.61,46.62,17314.0,44.0084,44.0178,43.933,43.9424,17314.0
2020-02-12 11:15:00,46.63,46.74,46.63,46.71,10475.0,43.9518,44.0555,43.9518,44.0272,10475.0
2020-02-12 11:20:00,46.71,46.73,46.69,46.7,13493.0,44.0272,44.0461,44.0084,44.0178,13493.0
2020-02-12 11:25:00,46.7,46.73,46.69,46.73,10704.0,44.0178,44.0461,44.0084,44.0461,10704.0
2020-02-12 11:30:00,46.74,46.78,46.72,46.72,20417.0,44.0555,44.0932,44.0367,44.0367,20417.0
2020-02-12 11:35:00,46.73,46.75,46.7,46.73,10900.0,44.0461,44.0649,44.0178,44.0461,10900.0
2020-02-12 11:40:00,46.73,46.73,46.66,46.68,8923.0,44.0461,44.0461,43.9801,43.9989,8923.0
2020-02-12 11:45:00,46.68,46.69,46.65,46.65,9559.0,43.9989,44.0084,43.9707,43.9707,9559.0
2020-02-12 11:50:00,46.66,46.66,46.62,46.64,8789.0,43.9801,43.9801,43.9424,43.9612,8789.0
2020-02-12 11:55:00,46.64,46.65,46.57,46.58,11705.0,43.9612,43.9707,43.8953,43.9047,11705.0
2020-02-12 12:00:00,46.57,46.57,46.5,46.54,16591.0,43.8953,43.8953,43.8293,43.867,16591.0
2020-02-12 12:05:00,46.54,46.54,46.44,46.44,11283.0,43.867,43.867,43.7727,43.7727,11283.0
2020-02-12 12:10:00,46.45,46.45,46.38,46.4,11380.0,43.7822,43.7822,43.7162,43.735,11380.0
2020-02-12 12:15:00,46.4,46.44,46.38,46.43,16933.0,43.735,43.7727,43.7162,43.7633,16933.0
2020-02-12 12:20:00,46.42,46.46,46.4,46.42,15713.0,43.7539,43.7916,43.735,43.7539,15713.0
2020-02-12 12:25:00,46.43,46.46,46.39,46.46,15143.0,43.7633,43.7916,43.7256,43.7916,15143.0
2020-02-12 12:30:00,46.47,46.48,46.44,46.45,7375.0,43.801,43.8104,43.7727,43.7822,7375.0
2020-02-12 12:35:00,46.44,46.46,46.43,46.46,8719.0,43.7727,43.7916,43.7633,43.7916,8719.0
2020-02-12 12:40:00,46.46,46.49,46.44,46.48,8338.0,43.7916,43.8199,43.7727,43.8104,8338.0
2020-02-12 12:45:00,46.48,46.5,46.47,46.5,5823.0,43.8104,43.8293,43.801,43.8293,5823.0
2020-02-12 12:50:00,46.5,46.5,46.46,46.47,9405.0,43.8293,43.8293,43.7916,43.801,9405.0
2020-02-12 12:55:00,46.47,46.47,46.39,46.41,22225.0,43.801,43.801,43.7256,43.7445,22225.0
2020-02-12 13:00:00,46.41,46.45,46.39,46.45,11135.0,43.7445,43.7822,43.7256,43.7822,11135.0
2020-02-12 13:05:00,46.45,46.51,46.44,46.5,14830.0,43.7822,43.8387,43.7727,43.8293,14830.0
2020-02-12 13:10:00,46.5,46.5,46.44,46.48,16704.0,43.8293,43.8293,43.7727,43.8104,16704.0
2020-02-12 13:15:00,46.48,46.49,46.45,46.48,8919.0,43.8104,43.8199,43.7822,43.8104,8919.0
2020-02-12 13:20:00,46.48,46.5,46.46,46.5,6859.0,43.8104,43.8293,43.7916,43.8293,6859.0
2020-02-12 13:25:00,46.5,46.5,46.46,46.49,7355.0,43.8293,43.8293,43.7916,43.8199,7355.0
2020-02-12 13:30:00,46.48,46.49,46.45,46.45,6649.0,43.8104,43.8199,43.7822,43.7822,6649.0
2020-02-12 13:35:00,46.46,46.47,46.45,46.46,8222.0,43.7916,43.801,43.7822,43.7916,8222.0
2020-02-12 13:40:00,46.45,46.48,46.39,46.39,22982.0,43.7822,43.8104,43.7256,43.7256,22982.0
2020-02-12 13:45:00,46.38,46.4,46.38,46.39,8634.0,43.7162,43.735,43.7162,43.7256,8634.0
2020-02-12 13:50:00,46.38,46.4,46.36,46.37,6799.0,43.7162,43.735,43.6973,43.7068,6799.0
2020-02-12 13:55:00,46.37,46.4,46.36,46.38,11538.0,43.7068,43.735,43.6973,43.7162,11538.0
2020-02-12 14:00:00,46.38,46.43,46.37,46.42,6737.0,43.7162,43.7633,43.7068,43.7539,6737.0
2020-02-12 14:05:00,46.43,46.47,46.43,46.47,5972.0,43.7633,43.801,43.7633,43.801,5972.0
2020-02-12 14:10:00,46.47,46.52,46.44,46.52,8803.0,43.801,43.8481,43.7727,43.8481,8803.0
2020-02-12 14:15:00,46.52,46.57,46.51,46.55,10210.0,43.8481,43.8953,43.8387,43.8764,10210.0
2020-02-12 14:20:00,46.54,46.56,46.53,46.55,7092.0,43.867,43.8858,43.8576,43.8764,7092.0
2020-02-12 14:25:00,46.56,46.59,46.55,46.57,7644.0,43.8858,43.9141,43.8764,43.8953,7644.0
2020-02-12 14:30:00,46.57,46.6,46.56,46.59,7714.0,43.8953,43.9235,43.8858,43.9141,7714.0
2020-02-12 14:35:00,46.58,46.62,46.57,46.62,8438.0,43.9047,43.9424,43.8953,43.9424,8438.0
2020-02-12 14:40:00,46.62,46.62,46.55,46.56,9452.0,43.9424,43.9424,43.8764,43.8858,9452.0
2020-02-12 14:45:00,46.56,46.61,46.56,46.59,11971.0,43.8858,43.933,43.8858,43.9141,11971.0
2020-02-12 14:50:00,46.61,46.65,46.6,46.62,7900.0,43.933,43.9707,43.9235,43.9424,7900.0
2020-02-12 14:55:00,46.62,46.65,46.6,46.63,24823.0,43.9424,43.9707,43.9235,43.9518,24823.0
2020-02-12 15:00:00,46.62,46.69,46.62,46.69,24774.0,43.9424,44.0084,43.9424,44.0084,24774.0
2020-02-12 15:05:00,46.68,46.7,46.65,46.66,6264.0,43.9989,44.0178,43.9707,43.9801,6264.0
2020-02-12 15:10:00,46.65,46.65,46.6,46.62,10866.0,43.9707,43.9707,43.9235,43.9424,10866.0
2020-02-12 15:15:00,46.61,46.64,46.61,46.64,8603.0,43.933,43.9612,43.933,43.9612,8603.0
2020-02-12 15:20:00,46.64,46.67,46.63,46.67,8573.0,43.9612,43.9895,43.9518,43.9895,8573.0
2020-02-12 15:25:00,46.68,46.72,46.67,46.71,16816.0,43.9989,44.0367,43.9895,44.0272,16816.0
2020-02-12 15:30:00,46.7,46.73,46.66,46.66,39454.0,44.0178,44.0461,43.9801,43.9801,39454.0
2020-02-12 15:35:00,46.66,46.69,46.66,46.68,28261.0,43.9801,44.0084,43.9801,43.9989,28261.0
2020-02-12 15:40:00,46.69,46.76,46.68,46.73,12846.0,44.0084,44.0744,43.9989,44.0461,12846.0
2020-02-12 15:45:00,46.73,46.75,46.72,46.73,35850.0,44.0461,44.0649,44.0367,44.0461,35850.0
2020-02-12 15:50:00,46.74,46.8,46.73,46.8,29828.0,44.0555,44.1121,44.0461,44.1121,29828.0
2020-02-12 15:55:00,46.79,46.79,46.67,46.7,68797.0,44.1026,44.1026,43.9895,44.0178,68797.0
2020-02-13 09:30:00,46.5,46.61,46.39,46.55,97917.0,43.8293,43.933,43.7256,43.8764,97917.0
2020-02-13 09:35:00,46.57,46.67,46.4,46.49,54605.0,43.8953,43.9895,43.735,43.8199,54605.0
2020-02-13 09:40:00,46.48,46.71,46.46,46.6,61795.0,43.8104,44.0272,43.7916,43.9235,61795.0
2020-02-13 09:45:00,46.62,46.64,46.51,46.59,56133.0,43.9424,43.9612,43.8387,43.9141,56133.0
2020-02-13 09:50:00,46.58,46.73,46.55,46.69,13770.0,43.9047,44.0461,43.8764,44.0084,13770.0
2020-02-13 09:55:00,46.68,46.72,46.64,46.64,12179.0,43.9989,44.0367,43.9612,43.9612,12179.0
2020-02-13 10:00:00,46.64,46.79,46.59,46.77,17081.0,43.9612,44.1026,43.9141,44.0838,17081.0
2020-02-13 10:05:00,46.77,46.83,46.72,46.83,22383.0,44.0838,44.1403,44.0367,44.1403,22383.0
2020-02-13 10:10:00,46.83,46.87,46.79,46.83,16862.0,44.1403,44.178,44.1026,44.1403,16862.0
2020-02-13 10:15:00,46.83,46.94,46.83,46.91,12833.0,44.1403,44.244,44.1403,44.2157,12833.0
2020-02-13 10:20:00,46.91,47.0,46.91,46.95,40049.0,44.2157,44.3006,44.2157,44.2534,40049.0
2020-02-13 10:25:00,46.95,47.01,46.91,46.95,28958.0,44.2534,44.31,44.2157,44.2534,28958.0
2020-02-13 10:30:00,46.96,47.01,46.89,46.94,13201.0,44.2629,44.31,44.1969,44.244,13201.0
2020-02-13 10:35:00,46.94,46.95,46.86,46.86,5040.0,44.244,44.2534,44.1686,44.1686,5040.0
2020-02-13 10:40:00,46.86,46.97,46.86,46.96,5501.0,44.1686,44.2723,44.1686,44.2629,5501.0
2020-02-13 10:45:00,46.95,46.95,46.89,46.94,10781.0,44.2534,44.2534,44.1969,44.244,10781.0
2020-02-13 10:50:00,46.93,46.93,46.89,46.91,7452.0,44.2346,44.2346,44.1969,44.2157,7452.0
2020-02-13 10:55:00,46.9,46.93,46.86,46.86,16636.0,44.2063,44.2346,44.1686,44.1686,16636.0
2020-02-13 11:00:00,46.85,46.85,46.76,46.77,6331.0,44.1592,44.1592,44.0744,44.0838,6331.0
2020-02-13 11:05:00,46.75,46.76,46.62,46.64,40730.0,44.0649,44.0744,43.9424,43.9612,40730.0
2020-02-13 11:10:00,46.64,46.75,46.64,46.73,17439.0,43.9612,44.0649,43.9612,44.0461,17439.0
2020-02-13 11:15:00,46.72,46.73,46.68,46.73,10281.0,44.0367,44.0461,43.9989,44.0461,10281.0
2020-02-13 11:20:00,46.73,46.74,46.71,46.71,9276.0,44.0461,44.0555,44.0272,44.0272,9276.0
2020-02-13 11:25:00,46.7,46.73,46.66,46.68,10573.0,44.0178,44.0461,43.9801,43.9989,10573.0
2020-02-13 11:30:00,46.68,46.74,46.67,46.68,10492.0,43.9989,44.0555,43.9895,43.9989,10492.0
2020-02-13 11:35:00,46.67,46.69,46.63,46.66,7159.0,43.9895,44.0084,43.9518,43.9801,7159.0
2020-02-13 11:40:00,46.66,46.67,46.61,46.63,7708.0,43.9801,43.9895,43.933,43.9518,7708.0
2020-02-13 11:45:00,46.63,46.68,46.61,46.62,11950.0,43.9518,43.9989,43.933,43.9424,11950.0
2020-02-13 11:50:00,46.62,46.65,46.61,46.63,11311.0,43.9424,43.9707,43.933,43.9518,11311.0
2020-02-13 11:55:00,46.62,46.63,46.56,46.58,84205.0,43.9424,43.9518,43.8858,43.9047,84205.0
2020-02-13 12:00:00,46.59,46.64,46.58,46.64,17668.0,43.9141,43.9612,43.9047,43.9612,17668.0
2020-02-13 12:05:00,46.64,46.71,46.64,46.7,34601.0,43.9612,44.0272,43.9612,44.0178,34601.0
2020-02-13 12:10:00,46.71,46.73,46.7,46.72,10906.0,44.0272,44.0461,44.0178,44.0367,10906.0
2020-02-13 12:15:00,46.72,46.78,46.71,46.77,9652.0,44.0367,44.0932,44.0272,44.0838,9652.0
2020-02-13 12:20:00,46.75,46.79,46.74,46.79,5399.0,44.0649,44.1026,44.0555,44.1026,5399.0
2020-02-13 12:25:00,46.79,46.8,46.76,46.8,8012.0,44.1026,44.1121,44.0744,44.1121,8012.0
2020-02-13 12:30:00,46.8,46.81,46.76,46.77,7072.0,44.1121,44.1215,44.0744,44.0838,7072.0
2020-02-13 12:35:00,46.77,46.81,46.76,46.8,4584.0,44.0838,44.1215,44.0744,44.1121,4584.0
2020-02-13 12:40:00,46.79,46.8,46.77,46.78,5579.0,44.1026,44.1121,44.0838,44.0932,5579.0
2020-02-13 12:45:00,46.78,46.81,46.77,46.78,15464.0,44.0932,44.1215,44.0838,44.0932,15464.0
2020-02-13 12:50:00,46.78,46.8,46.77,46.79,7034.0,44.0932,44.1121,44.0838,44.1026,7034.0
2020-02-13 12:55:00,46.78,46.79,46.73,46.73,8813.0,44.0932,44.1026,44.0461,44.0461,8813.0
2020-02-13 13:00:00,46.74,46.76,46.73,46.73,14122.0,44.0555,44.0744,44.0461,44.0461,14122.0
2020-02-13 13:05:00,46.72,46.73,46.7,46.72,7995.0,44.0367,44.0461,44.0178,44.0367,7995.0
2020-02-13 13:10:00,46.72,46.74,46.63,46.69,40439.0,44.0367,44.0555,43.9518,44.0084,40439.0
2020-02-13 13:15:00,46.68,46.74,46.68,46.74,11063.0,43.9989,44.0555,43.9989,44.0555,11063.0
2020-02-13 13:20:00,46.75,46.79,46.74,46.77,47145.0,44.0649,44.1026,44.0555,44.0838,47145.0
2020-02-13 13:25:00,46.77,46.81,46.76,46.79,20998.0,44.0838,44.1215,44.0744,44.1026,20998.0
2020-02-13 13:30:00,46.79,46.79,46.75,46.77,40093.0,44.1026,44.1026,44.0649,44.0838,40093.0
2020-02-13 13:35:00,46.77,46.78,46.74,46.78,27607.0,44.0838,44.0932,44.0555,44.0932,27607.0
2020-02-13 13:40:00,46.78,46.81,46.76,46.78,29836.0,44.0932,44.1215,44.0744,44.0932,29836.0
2020-02-13 13:45:00,46.78,46.78,46.76,46.76,6535.0,44.0932,44.0932,44.0744,44.0744,6535.0
2020-02-13 13:50:00,46.76,46.79,46.74,46.74,15998.0,44.0744,44.1026,44.0555,44.0555,15998.0
2020-02-13 13:55:00,46.73,46.76,46.72,46.75,24455.0,44.0461,44.0744,44.0367,44.0649,24455.0
2020-02-13 14:00:00,46.75,46.76,46.74,46.76,20619.0,44.0649,44.0744,44.0555,44.0744,20619.0
2020-02-13 14:05:00,46.76,46.76,46.71,46.74,31431.0,44.0744,44.0744,44.0272,44.0555,31431.0
2020-02-13 14:10:00,46.74,46.79,46.7,46.75,64088.0,44.0555,44.1026,44.0178,44.0649,64088.0
2020-02-13 14:15:00,46.75,46.76,46.71,46.75,24602.0,44.0649,44.0744,44.0272,44.0649,24602.0
2020-02-13 14:20:00,46.75,46.75,46.71,46.72,18583.0,44.0649,44.0649,44.0272,44.0367,18583.0
2020-02-13 14:25:00,46.72,46.72,46.66,46.66,29692.0,44.0367,44.0367,43.9801,43.9801,29692.0
2020-02-13 14:30:00,46.67,46.68,46.65,46.67,10811.0,43.9895,43.9989,43.9707,43.9895,10811.0
2020-02-13 14:35:00,46.68,46.68,46.66,46.67,16501.0,43.9989,43.9989,43.9801,43.9895,16501.0
2020-02-13 14:40:00,46.67,46.69,46.64,46.65,65825.0,43.9895,44.0084,43.9612,43.9707,65825.0
2020-02-13 14:45:00,46.65,46.66,46.62,46.65,8335.0,43.9707,43.9801,43.9424,43.9707,8335.0
2020-02-13 14:50:00,46.65,46.67,46.61,46.66,7603.0,43.9707,43.9895,43.933,43.9801,7603.0
2020-02-13 14:55:00,46.66,46.68,46.61,46.65,57737.0,43.9801,43.9989,43.933,43.9707,57737.0
2020-02-13 15:00:00,46.64,46.7,46.62,46.65,220892.0,43.9612,44.0178,43.9424,43.9707,220892.0
2020-02-13 15:05:00,46.66,46.73,46.65,46.73,33809.0,43.9801,44.0461,43.9707,44.0461,33809.0
2020-02-13 15:10:00,46.72,46.74,46.7,46.73,18852.0,44.0367,44.0555,44.0178,44.0461,18852.0
2020-02-13 15:15:00,46.73,46.76,46.72,46.75,24021.0,44.0461,44.0744,44.0367,44.0649,24021.0
2020-02-13 15:20:00,46.75,46.78,46.74,46.77,18160.0,44.0649,44.0932,44.0555,44.0838,18160.0
2020-02-13 15:25:00,46.76,46.8,46.75,46.75,25667.0,44.0744,44.1121,44.0649,44.0649,25667.0
2020-02-13 15:30:00,46.76,46.76,46.68,46.72,56373.0,44.0744,44.0744,43.9989,44.0367,56373.0
2020-02-13 15:35:00,46.72,46.75,46.71,46.72,15709.0,44.0367,44.0649,44.0272,44.0367,15709.0
2020-02-13 15:40:00,46.73,46.73,46.67,46.7,13054.0,44.0461,44.0461,43.9895,44.0178,13054.0
2020-02-13 15:45:00,46.7,46.75,46.69,46.71,41682.0,44.0178,44.0649,44.0084,44.0272,41682.0
2020-02-13 15:50:00,46.71,46.74,46.66,46.69,56776.0,44.0272,44.0555,43.9801,44.0084,56776.0
2020-02-13 15:55:00,46.69,46.76,46.66,46.69,108134.0,44.0084,44.0744,43.9801,44.0084,108134.0
2020-02-14 09:30:00,46.96,46.99,46.75,46.97,60499.0,44.2629,44.2911,44.0649,44.2723,60499.0
2020-02-14 09:35:00,46.96,47.0,46.83,46.87,24232.0,44.2629,44.3006,44.1403,44.178,24232.0
2020-02-14 09:40:00,46.87,46.95,46.83,46.83,29320.0,44.178,44.2534,44.1403,44.1403,29320.0
2020-02-14 09:45:00,46.82,46.85,46.64,46.65,51502.0,44.1309,44.1592,43.9612,43.9707,51502.0
2020-02-14 09:50:00,46.64,46.64,46.51,46.55,17984.0,43.9612,43.9612,43.8387,43.8764,17984.0
2020-02-14 09:55:00,46.56,46.56,46.39,46.45,10649.0,43.8858,43.8858,43.7256,43.7822,10649.0
2020-02-14 10:00:00,46.45,46.56,46.44,46.56,11972.0,43.7822,43.8858,43.7727,43.8858,11972.0
2020-02-14 10:05:00,46.54,46.58,46.5,46.53,18088.0,43.867,43.9047,43.8293,43.8576,18088.0
2020-02-14 10:10:00,46.52,46.59,46.5,46.5,20756.0,43.8481,43.9141,43.8293,43.8293,20756.0
2020-02-14 10:15:00,46.51,46.52,46.46,46.48,3900.0,43.8387,43.8481,43.7916,43.8104,3900.0
2020-02-14 10:20:00,46.49,46.55,46.48,46.48,8265.0,43.8199,43.8764,43.8104,43.8104,8265.0
2020-02-14 10:25:00,46.49,46.52,46.43,46.44,6894.0,43.8199,43.8481,43.7633,43.7727,6894.0
2020-02-14 10:30:00,46.43,46.59,46.42,46.59,13136.0,43.7633,43.9141,43.7539,43.9141,13136.0
2020-02-14 10:35:00,46.57,46.61,46.53,46.55,10128.0,43.8953,43.933,43.8576,43.8764,10128.0
2020-02-14 10:40:00,46.54,46.55,46.44,46.47,102162.0,43.867,43.8764,43.7727,43.801,102162.0
2020-02-14 10:45:00,46.48,46.55,46.48,46.52,7890.0,43.8104,43.8764,43.8104,43.8481,7890.0
2020-02-14 10:50:00,46.52,46.55,46.49,46.54,14636.0,43.8481,43.8764,43.8199,43.867,14636.0
2020-02-14 10:55:00,46.54,46.58,46.53,46.54,4737.0,43.867,43.9047,43.8576,43.867,4737.0
2020-02-14 11:00:00,46.55,46.67,46.54,46.67,22454.0,43.8764,43.9895,43.867,43.9895,22454.0
2020-02-14 11:05:00,46.66,46.71,46.65,46.7,25766.0,43.9801,44.0272,43.9707,44.0178,25766.0
2020-02-14 11:10:00,46.7,46.71,46.65,46.68,7500.0,44.0178,44.0272,43.9707,43.9989,7500.0
2020-02-14 11:15:00,46.68,46.7,46.65,46.69,10772.0,43.9989,44.0178,43.9707,44.0084,10772.0
2020-02-14 11:20:00,46.69,46.73,46.67,46.72,16273.0,44.0084,44.0461,43.9895,44.0367,16273.0
2020-02-14 11:25:00,46.71,46.73,46.69,46.7,9647.0,44.0272,44.0461,44.0084,44.0178,9647.0
2020-02-14 11:30:00,46.7,46.71,46.6,46.66,13989.0,44.0178,44.0272,43.9235,43.9801,13989.0
2020-02-14 11:35:00,46.66,46.79,46.66,46.75,8332.0,43.9801,44.1026,43.9801,44.0649,8332.0
2020-02-14 11:40:00,46.75,46.79,46.75,46.77,5472.0,44.0649,44.1026,44.0649,44.0838,5472.0
2020-02-14 11:45:00,46.77,46.82,46.76,46.8,13697.0,44.0838,44.1309,44.0744,44.1121,13697.0
2020-02-14 11:50:00,46.81,46.83,46.8,46.81,4536.0,44.1215,44.1403,44.1121,44.1215,4536.0
2020-02-14 11:55:00,46.82,46.86,46.79,46.84,9243.0,44.1309,44.1686,44.1026,44.1498,9243.0
2020-02-14 12:00:00,46.83,46.91,46.83,46.9,13357.0,44.1403,44.2157,44.1403,44.2063,13357.0
2020-02-14 12:05:00,46.9,46.93,46.86,46.87,12410.0,44.2063,44.2346,44.1686,44.178,12410.0
2020-02-14 12:10:00,46.88,46.89,46.83,46.84,5096.0,44.1875,44.1969,44.1403,44.1498,5096.0
2020-02-14 12:15:00,46.83,46.87,46.83,46.86,3559.0,44.1403,44.178,44.1403,44.1686,3559.0
2020-02-14 12:20:00,46.85,46.87,46.84,46.86,6369.0,44.1592,44.178,44.1498,44.1686,6369.0
2020-02-14 12:25:00,46.86,46.87,46.82,46.85,4801.0,44.1686,44.178,44.1309,44.1592,4801.0
2020-02-14 12:30:00,46.86,46.87,46.83,46.84,2566.0,44.1686,44.178,44.1403,44.1498,2566.0
2020-02-14 12:35:00,46.83,46.87,46.83,46.85,3927.0,44.1403,44.178,44.1403,44.1592,3927.0
2020-02-14 12:40:00,46.87,46.88,46.85,46.88,2879.0,44.178,44.1875,44.1592,44.1875,2879.0
2020-02-14 12:45:00,46.88,46.89,46.88,46.89,3536.0,44.1875,44.1969,44.1875,44.1969,3536.0
2020-02-14 12:50:00,46.89,46.94,46.89,46.94,4253.0,44.1969,44.244,44.1969,44.244,4253.0
2020-02-14 12:55:00,46.94,46.98,46.91,46.98,7422.0,44.244,44.2817,44.2157,44.2817,7422.0
2020-02-14 13:00:00,46.97,46.99,46.95,46.98,6278.0,44.2723,44.2911,44.2534,44.2817,6278.0
2020-02-14 13:05:00,46.98,46.98,46.9,46.9,14690.0,44.2817,44.2817,44.2063,44.2063,14690.0
2020-02-14 13:10:00,46.89,46.93,46.88,46.92,5551.0,44.1969,44.2346,44.1875,44.2252,5551.0
2020-02-14 13:15:00,46.91,46.93,46.89,46.92,2884.0,44.2157,44.2346,44.1969,44.2252,2884.0
2020-02-14 13:20:00,46.91,46.92,46.89,46.92,2533.0,44.2157,44.2252,44.1969,44.2252,2533.0
2020-02-14 13:25:00,46.92,46.95,46.9,46.93,11313.0,44.2252,44.2534,44.2063,44.2346,11313.0
2020-02-14 13:30:00,46.93,46.93,46.89,46.91,4361.0,44.2346,44.2346,44.1969,44.2157,4361.0
2020-02-14 13:35:00,46.91,46.92,46.87,46.9,4480.0,44.2157,44.2252,44.178,44.2063,4480.0
2020-02-14 13:40:00,46.89,46.9,46.87,46.9,4297.0,44.1969,44.2063,44.178,44.2063,4297.0
2020-02-14 13:45:00,46.89,46.91,46.84,46.84,11124.0,44.1969,44.2157,44.1498,44.1498,11124.0
2020-02-14 13:50:00,46.83,46.83,46.79,46.8,9177.0,44.1403,44.1403,44.1026,44.1121,9177.0
2020-02-14 13:55:00,46.8,46.85,46.79,46.83,6895.0,44.1121,44.1592,44.1026,44.1403,6895.0
2020-02-14 14:00:00,46.83,46.84,46.81,46.82,8061.0,44.1403,44.1498,44.1215,44.1309,8061.0
2020-02-14 14:05:00,46.82,46.85,46.82,46.85,7190.0,44.1309,44.1592,44.1309,44.1592,7190.0
2020-02-14 14:10:00,46.85,46.88,46.85,46.86,5756.0,44.1592,44.1875,44.1592,44.1686,5756.0
2020-02-14 14:15:00,46.87,46.87,46.81,46.82,10757.0,44.178,44.178,44.1215,44.1309,10757.0
2020-02-14 14:20:00,46.82,46.88,46.81,46.87,4529.0,44.1309,44.1875,44.1215,44.178,4529.0
2020-02-14 14:25:00,46.87,46.88,46.86,46.87,5540.0,44.178,44.1875,44.1686,44.178,5540.0
2020-02-14 14:30:00,46.87,46.87,46.79,46.8,12400.0,44.178,44.178,44.1026,44.1121,12400.0
2020-02-14 14:35:00,46.8,46.82,46.79,46.8,5611.0,44.1121,44.1309,44.1026,44.1121,5611.0
2020-02-14 14:40:00,46.8,46.81,46.76,46.77,11609.0,44.1121,44.1215,44.0744,44.0838,11609.0
2020-02-14 14:45:00,46.76,46.78,46.75,46.76,10171.0,44.0744,44.0932,44.0649,44.0744,10171.0
2020-02-14 14:50:00,46.76,46.77,46.72,46.72,14243.0,44.0744,44.0838,44.0367,44.0367,14243.0
2020-02-14 14:55:00,46.72,46.73,46.67,46.69,7825.0,44.0367,44.0461,43.9895,44.0084,7825.0
2020-02-14 15:00:00,46.7,46.71,46.65,46.66,8292.0,44.0178,44.0272,43.9707,43.9801,8292.0
2020-02-14 15:05:00,46.66,46.69,46.64,46.69,10936.0,43.9801,44.0084,43.9612,44.0084,10936.0
2020-02-14 15:10:00,46.69,46.72,46.65,46.71,9174.0,44.0084,44.0367,43.9707,44.0272,9174.0
2020-02-14 15:15:00,46.71,46.72,46.67,46.7,15148.0,44.0272,44.0367,43.9895,44.0178,15148.0
2020-02-14 15:20:00,46.7,46.76,46.69,46.76,13114.0,44.0178,44.0744,44.0084,44.0744,13114.0
2020-02-14 15:25:00,46.76,46.77,46.75,46.76,21845.0,44.0744,44.0838,44.0649,44.0744,21845.0
2020-02-14 15:30:00,46.75,46.77,46.73,46.75,18149.0,44.0649,44.0838,44.0461,44.0649,18149.0
2020-02-14 15:35:00,46.74,46.77,46.72,46.76,16128.0,44.0555,44.0838,44.0367,44.0744,16128.0
2020-02-14 15:40:00,46.75,46.77,46.74,46.76,12306.0,44.0649,44.0838,44.0555,44.0744,12306.0
2020-02-14 15:45:00,46.77,46.8,46.75,46.79,24072.0,44.0838,44.1121,44.0649,44.1026,24072.0
2020-02-14 15:50:00,46.79,46.81,46.76,46.76,27527.0,44.1026,44.1215,44.0744,44.0744,27527.0
2020-02-14 15:55:00,46.76,46.77,46.69,46.7,118850.0,44.0744,44.0838,44.0084,44.0178,118850.0
2020-02-18 09:30:00,46.44,46.66,46.25,46.61,67741.0,43.7727,43.9801,43.5936,43.933,67741.0
2020-02-18 09:35:00,46.6,46.82,46.6,46.78,16434.0,43.9235,44.1309,43.9235,44.0932,16434.0
2020-02-18 09:40:00,46.79,46.93,46.76,46.82,12157.0,44.1026,44.2346,44.0744,44.1309,12157.0
2020-02-18 09:45:00,46.81,47.02,46.76,46.98,16174.0,44.1215,44.3194,44.0744,44.2817,16174.0
2020-02-18 09:50:00,46.97,46.97,46.83,46.84,13990.0,44.2723,44.2723,44.1403,44.1498,13990.0
2020-02-18 09:55:00,46.84,46.84,46.69,46.7,15050.0,44.1498,44.1498,44.0084,44.0178,15050.0
2020-02-18 10:00:00,46.67,46.74,46.65,46.71,19216.0,43.9895,44.0555,43.9707,44.0272,19216.0
2020-02-18 10:05:00,46.7,46.73,46.67,46.7,9810.0,44.0178,44.0461,43.9895,44.0178,9810.0
2020-02-18 10:10:00,46.7,46.83,46.69,46.77,41813.0,44.0178,44.1403,44.0084,44.0838,41813.0
2020-02-18 10:15:00,46.79,46.8,46.71,46.72,27426.0,44.1026,44.1121,44.0272,44.0367,27426.0
2020-02-18 10:20:00,46.73,46.77,46.59,46.61,13605.0,44.0461,44.0838,43.9141,43.933,13605.0
2020-02-18 10:25:00,46.61,46.66,46.59,46.59,42313.0,43.933,43.9801,43.9141,43.9141,42313.0
2020-02-18 10:30:00,46.59,46.63,46.56,46.61,13524.0,43.9141,43.9518,43.8858,43.933,13524.0
2020-02-18 10:35:00,46.6,46.67,46.56,46.59,27018.0,43.9235,43.9895,43.8858,43.9141,27018.0
2020-02-18 10:40:00,46.59,46.6,46.55,46.58,22899.0,43.9141,43.9235,43.8764,43.9047,22899.0
2020-02-18 10:45:00,46.58,46.68,46.58,46.63,13620.0,43.9047,43.9989,43.9047,43.9518,13620.0
2020-02-18 10:50:00,46.63,46.64,46.57,46.57,7984.0,43.9518,43.9612,43.8953,43.8953,7984.0
2020-02-18 10:55:00,46.57,46.67,46.57,46.64,14938.0,43.8953,43.9895,43.8953,43.9612,14938.0
2020-02-18 11:00:00,46.65,46.68,46.62,46.66,12860.0,43.9707,43.9989,43.9424,43.9801,12860.0
2020-02-18 11:05:00,46.66,46.67,46.6,46.63,19449.0,43.9801,43.9895,43.9235,43.9518,19449.0
2020-02-18 11:10:00,46.63,46.66,46.6,46.64,7129.0,43.9518,43.9801,43.9235,43.9612,7129.0
2020-02-18 11:15:00,46.64,46.65,46.62,46.62,8345.0,43.9612,43.9707,43.9424,43.9424,8345.0
2020-02-18 11:20:00,46.63,46.68,46.56,46.6,13861.0,43.9518,43.9989,43.8858,43.9235,13861.0
2020-02-18 11:25:00,46.6,46.61,46.57,46.58,6266.0,43.9235,43.933,43.8953,43.9047,6266.0
2020-02-18 11:30:00,46.56,46.62,46.56,46.59,7207.0,43.8858,43.9424,43.8858,43.9141,7207.0
2020-02-18 11:35:00,46.61,46.67,46.6,46.65,16150.0,43.933,43.9895,43.9235,43.9707,16150.0
2020-02-18 11:40:00,46.65,46.65,46.54,46.54,16495.0,43.9707,43.9707,43.867,43.867,16495.0
2020-02-18 11:45:00,46.54,46.56,46.49,46.52,12026.0,43.867,43.8858,43.8199,43.8481,12026.0
2020-02-18 11:50:00,46.52,46.58,46.51,46.57,12072.0,43.8481,43.9047,43.8387,43.8953,12072.0
2020-02-18 11:55:00,46.58,46.58,46.46,46.5,40647.0,43.9047,43.9047,43.7916,43.8293,40647.0
2020-02-18 12:00:00,46.51,46.53,46.45,46.51,37753.0,43.8387,43.8576,43.7822,43.8387,37753.0
2020-02-18 12:05:00,46.5,46.52,46.47,46.49,88627.0,43.8293,43.8481,43.801,43.8199,88627.0
2020-02-18 12:10:00,46.5,46.59,46.47,46.56,26918.0,43.8293,43.9141,43.801,43.8858,26918.0
2020-02-18 12:15:00,46.55,46.56,46.47,46.48,8715.0,43.8764,43.8858,43.801,43.8104,8715.0
2020-02-18 12:20:00,46.48,46.5,46.47,46.47,5913.0,43.8104,43.8293,43.801,43.801,5913.0
2020-02-18 12:25:00,46.46,46.5,46.43,46.5,5550.0,43.7916,43.8293,43.7633,43.8293,5550.0
2020-02-18 12:30:00,46.5,46.53,46.49,46.5,8664.0,43.8293,43.8576,43.8199,43.8293,8664.0
2020-02-18 12:35:00,46.49,46.5,46.44,46.47,28621.0,43.8199,43.8293,43.7727,43.801,28621.0
2020-02-18 12:40:00,46.47,46.47,46.4,46.42,54145.0,43.801,43.801,43.735,43.7539,54145.0
2020-02-18 12:45:00,46.41,46.43,46.37,46.39,51396.0,43.7445,43.7633,43.7068,43.7256,51396.0
2020-02-18 12:50:00,46.39,46.6,46.37,46.59,50056.0,43.7256,43.9235,43.7068,43.9141,50056.0
2020-02-18 12:55:00,46.58,46.6,46.55,46.59,8556.0,43.9047,43.9235,43.8764,43.9141,8556.0
2020-02-18 13:00:00,46.58,46.62,46.54,46.55,24597.0,43.9047,43.9424,43.867,43.8764,24597.0
2020-02-18 13:05:00,46.55,46.63,46.53,46.62,6136.0,43.8764,43.9518,43.8576,43.9424,6136.0
2020-02-18 13:10:00,46.62,46.63,46.55,46.59,25154.0,43.9424,43.9518,43.8764,43.9141,25154.0
2020-02-18 13:15:00,46.59,46.61,46.55,46.59,7749.0,43.9141,43.933,43.8764,43.9141,7749.0
2020-02-18 13:20:00,46.59,46.63,46.59,46.63,5738.0,43.9141,43.9518,43.9141,43.9518,5738.0
2020-02-18 13:25:00,46.61,46.62,46.57,46.61,4874.0,43.933,43.9424,43.8953,43.933,4874.0
2020-02-18 13:30:00,46.6,46.67,46.6,46.65,7009.0,43.9235,43.9895,43.9235,43.9707,7009.0
2020-02-18 13:35:00,46.65,46.66,46.61,46.61,6211.0,43.9707,43.9801,43.933,43.933,6211.0
2020-02-18 13:40:00,46.62,46.65,46.61,46.62,6768.0,43.9424,43.9707,43.933,43.9424,6768.0
2020-02-18 13:45:00,46.61,46.62,46.59,46.59,5945.0,43.933,43.9424,43.9141,43.9141,5945.0
2020-02-18 13:50:00,46.59,46.6,46.56,46.56,7206.0,43.9141,43.9235,43.8858,43.8858,7206.0
2020-02-18 13:55:00,46.57,46.62,46.57,46.59,20335.0,43.8953,43.9424,43.8953,43.9141,20335.0
2020-02-18 14:00:00,46.6,46.64,46.59,46.63,15463.0,43.9235,43.9612,43.9141,43.9518,15463.0
2020-02-18 14:05:00,46.63,46.66,46.61,46.63,10294.0,43.9518,43.9801,43.933,43.9518,10294.0
2020-02-18 14:10:00,46.63,46.66,46.61,46.65,3776.0,43.9518,43.9801,43.933,43.9707,3776.0
2020-02-18 14:15:00,46.65,46.65,46.61,46.64,7768.0,43.9707,43.9707,43.933,43.9612,7768.0
2020-02-18 14:20:00,46.63,46.68,46.61,46.68,8625.0,43.9518,43.9989,43.933,43.9989,8625.0
2020-02-18 14:25:00,46.68,46.73,46.68,46.68,7258.0,43.9989,44.0461,43.9989,43.9989,7258.0
2020-02-18 14:30:00,46.68,46.68,46.6,46.61,9047.0,43.9989,43.9989,43.9235,43.933,9047.0
2020-02-18 14:35:00,46.61,46.63,46.61,46.61,6992.0,43.933,43.9518,43.933,43.933,6992.0
2020-02-18 14:40:00,46.61,46.64,46.6,46.6,11066.0,43.933,43.9612,43.9235,43.9235,11066.0
2020-02-18 14:45:00,46.6,46.61,46.56,46.57,15749.0,43.9235,43.933,43.8858,43.8953,15749.0
2020-02-18 14:50:00,46.57,46.57,46.51,46.55,11724.0,43.8953,43.8953,43.8387,43.8764,11724.0
2020-02-18 14:55:00,46.55,46.56,46.5,46.5,8454.0,43.8764,43.8858,43.8293,43.8293,8454.0
2020-02-18 15:00:00,46.5,46.54,46.49,46.54,11493.0,43.8293,43.867,43.8199,43.867,11493.0
2020-02-18 15:05:00,46.54,46.54,46.51,46.52,10944.0,43.867,43.867,43.8387,43.8481,10944.0
2020-02-18 15:10:00,46.52,46.62,46.52,46.62,15814.0,43.8481,43.9424,43.8481,43.9424,15814.0
2020-02-18 15:15:00,46.62,46.64,46.6,46.61,10102.0,43.9424,43.9612,43.9235,43.933,10102.0
2020-02-18 15:20:00,46.61,46.63,46.6,46.63,9486.0,43.933,43.9518,43.9235,43.9518,9486.0
2020-02-18 15:25:00,46.64,46.66,46.61,46.64,15418.0,43.9612,43.9801,43.933,43.9612,15418.0
2020-02-18 15:30:00,46.63,46.66,46.62,46.65,12987.0,43.9518,43.9801,43.9424,43.9707,12987.0
2020-02-18 15:35:00,46.65,46.68,46.63,46.66,12345.0,43.9707,43.9989,43.9518,43.9801,12345.0
2020-02-18 15:40:00,46.66,46.68,46.65,46.66,17373.0,43.9801,43.9989,43.9707,43.9801,17373.0
2020-02-18 15:45:00,46.67,46.67,46.62,46.63,23291.0,43.9895,43.9895,43.9424,43.9518,23291.0
2020-02-18 15:50:00,46.63,46.65,46.58,46.64,71179.0,43.9518,43.9707,43.9047,43.9612,71179.0
2020-02-18 15:55:00,46.64,46.66,46.61,46.65,100907.0,43.9612,43.9801,43.933,43.9707,100907.0
2020-02-19 09:30:00,47.07,47.37,46.88,47.3,82300.0,44.3665,44.6493,44.1875,44.5833,82300.0
2020-02-19 09:35:00,47.29,47.31,47.2,47.23,51431.0,44.5739,44.5928,44.4891,44.5174,51431.0
2020-02-19 09:40:00,47.22,47.25,46.84,46.87,32325.0,44.5079,44.5362,44.1498,44.178,32325.0
2020-02-19 09:45:00,46.86,46.99,46.77,46.98,55821.0,44.1686,44.2911,44.0838,44.2817,55821.0
2020-02-19 09:50:00,47.0,47.01,46.81,46.81,38371.0,44.3006,44.31,44.1215,44.1215,38371.0
2020-02-19 09:55:00,46.8,46.94,46.8,46.85,32020.0,44.1121,44.244,44.1121,44.1592,32020.0
2020-02-19 10:00:00,46.85,46.86,46.73,46.73,21826.0,44.1592,44.1686,44.0461,44.0461,21826.0
2020-02-19 10:05:00,46.77,46.83,46.76,46.82,3400.0,44.0838,44.1403,44.0744,44.1309,3400.0
2020-02-19 10:10:00,46.83,46.85,46.76,46.77,7381.0,44.1403,44.1592,44.0744,44.0838,7381.0
2020-02-19 10:15:00,46.77,46.88,46.74,46.83,12674.0,44.0838,44.1875,44.0555,44.1403,12674.0
2020-02-19 10:20:00,46.84,46.95,46.84,46.95,4958.0,44.1498,44.2534,44.1498,44.2534,4958.0
2020-02-19 10:25:00,46.95,46.96,46.89,46.94,11524.0,44.2534,44.2629,44.1969,44.244,11524.0
2020-02-19 10:30:00,46.94,47.03,46.94,47.03,9886.0,44.244,44.3288,44.244,44.3288,9886.0
2020-02-19 10:35:00,47.03,47.05,46.98,46.98,7910.0,44.3288,44.3477,44.2817,44.2817,7910.0
2020-02-19 10:40:00,46.98,47.0,46.94,46.96,5164.0,44.2817,44.3006,44.244,44.2629,5164.0
2020-02-19 10:45:00,46.95,46.99,46.93,46.99,7081.0,44.2534,44.2911,44.2346,44.2911,7081.0
2020-02-19 10:50:00,47.0,47.0,46.94,46.95,6156.0,44.3006,44.3006,44.244,44.2534,6156.0
2020-02-19 10:55:00,46.95,46.98,46.91,46.93,5400.0,44.2534,44.2817,44.2157,44.2346,5400.0
2020-02-19 11:00:00,46.93,46.95,46.91,46.91,9866.0,44.2346,44.2534,44.2157,44.2157,9866.0
2020-02-19 11:05:00,46.91,46.93,46.9,46.92,8213.0,44.2157,44.2346,44.2063,44.2252,8213.0
2020-02-19 11:10:00,46.91,46.95,46.9,46.91,11695.0,44.2157,44.2534,44.2063,44.2157,11695.0
2020-02-19 11:15:00,46.91,47.0,46.9,46.97,16461.0,44.2157,44.3006,44.2063,44.2723,16461.0
2020-02-19 11:20:00,46.97,47.04,46.96,47.04,6189.0,44.2723,44.3383,44.2629,44.3383,6189.0
2020-02-19 11:25:00,47.03,47.05,47.01,47.01,9042.0,44.3288,44.3477,44.31,44.31,9042.0
2020-02-19 11:30:00,47.01,47.06,47.0,47.05,5192.0,44.31,44.3571,44.3006,44.3477,5192.0
2020-02-19 11:35:00,47.05,47.05,47.01,47.02,10155.0,44.3477,44.3477,44.31,44.3194,10155.0
2020-02-19 11:40:00,47.02,47.08,47.01,47.04,8354.0,44.3194,44.376,44.31,44.3383,8354.0
2020-02-19 11:45:00,47.04,47.04,46.96,47.0,16872.0,44.3383,44.3383,44.2629,44.3006,16872.0
2020-02-19 11:50:00,47.01,47.01,46.95,46.95,6806.0,44.31,44.31,44.2534,44.2534,6806.0
2020-02-19 11:55:00,46.94,46.95,46.9,46.93,40488.0,44.244,44.2534,44.2063,44.2346,40488.0
2020-02-19 12:00:00,46.92,46.92,46.86,46.86,5104.0,44.2252,44.2252,44.1686,44.1686,5104.0
2020-02-19 12:05:00,46.86,46.89,46.85,46.88,5059.0,44.1686,44.1969,44.1592,44.1875,5059.0
2020-02-19 12:10:00,46.88,46.88,46.85,46.87,3432.0,44.1875,44.1875,44.1592,44.178,3432.0
2020-02-19 12:15:00,46.86,46.88,46.86,46.88,3953.0,44.1686,44.1875,44.1686,44.1875,3953.0
2020-02-19 12:20:00,46.88,46.88,46.83,46.88,5612.0,44.1875,44.1875,44.1403,44.1875,5612.0
2020-02-19 12:25:00,46.88,46.89,46.86,46.87,10402.0,44.1875,44.1969,44.1686,44.178,10402.0
2020-02-19 12:30:00,46.86,46.88,46.83,46.88,8236.0,44.1686,44.1875,44.1403,44.1875,8236.0
2020-02-19 12:35:00,46.88,46.91,46.87,46.9,4346.0,44.1875,44.2157,44.178,44.2063,4346.0
2020-02-19 12:40:00,46.89,46.9,46.86,46.86,8437.0,44.1969,44.2063,44.1686,44.1686,8437.0
2020-02-19 12:45:00,46.86,46.87,46.83,46.85,20007.0,44.1686,44.178,44.1403,44.1592,20007.0
2020-02-19 12:50:00,46.85,46.85,46.8,46.84,7807.0,44.1592,44.1592,44.1121,44.1498,7807.0
2020-02-19 12:55:00,46.84,46.92,46.82,46.89,10575.0,44.1498,44.2252,44.1309,44.1969,10575.0
2020-02-19 13:00:00,46.9,46.92,46.88,46.89,7613.0,44.2063,44.2252,44.1875,44.1969,7613.0
2020-02-19 13:05:00,46.89,46.93,46.89,46.92,3410.0,44.1969,44.2346,44.1969,44.2252,3410.0
2020-02-19 13:10:00,46.92,46.92,46.87,46.87,4803.0,44.2252,44.2252,44.178,44.178,4803.0
2020-02-19 13:15:00,46.87,46.9,46.84,46.89,4164.0,44.178,44.2063,44.1498,44.1969,4164.0
2020-02-19 13:20:00,46.88,46.91,46.87,46.87,21735.0,44.1875,44.2157,44.178,44.178,21735.0
2020-02-19 13:25:00,46.87,46.93,46.82,46.82,68088.0,44.178,44.2346,44.1309,44.1309,68088.0
2020-02-19 13:30:00,46.82,46.86,46.82,46.83,5274.0,44.1309,44.1686,44.1309,44.1403,5274.0
2020-02-19 13:35:00,46.83,46.83,46.8,46.82,4187.0,44.1403,44.1403,44.1121,44.1309,4187.0
2020-02-19 13:40:00,46.82,46.82,46.79,46.79,6510.0,44.1309,44.1309,44.1026,44.1026,6510.0
2020-02-19 13:45:00,46.79,46.8,46.76,46.76,8865.0,44.1026,44.1121,44.0744,44.0744,8865.0
2020-02-19 13:50:00,46.76,46.77,46.75,46.76,10255.0,44.0744,44.0838,44.0649,44.0744,10255.0
2020-02-19 13:55:00,46.76,46.78,46.75,46.75,5093.0,44.0744,44.0932,44.0649,44.0649,5093.0
2020-02-19 14:00:00,46.76,46.79,46.75,46.79,8161.0,44.0744,44.1026,44.0649,44.1026,8161.0
2020-02-19 14:05:00,46.79,46.83,46.77,46.77,8509.0,44.1026,44.1403,44.0838,44.0838,8509.0
2020-02-19 14:10:00,46.77,46.78,46.75,46.76,5327.0,44.0838,44.0932,44.0649,44.0744,5327.0
2020-02-19 14:15:00,46.76,46.77,46.73,46.75,15680.0,44.0744,44.0838,44.0461,44.0649,15680.0
2020-02-19 14:20:00,46.75,46.76,46.73,46.74,7141.0,44.0649,44.0744,44.0461,44.0555,7141.0
2020-02-19 14:25:00,46.75,46.77,46.74,46.76,7016.0,44.0649,44.0838,44.0555,44.0744,7016.0
2020-02-19 14:30:00,46.75,46.78,46.73,46.77,8896.0,44.0649,44.0932,44.0461,44.0838,8896.0
2020-02-19 14:35:00,46.77,46.8,46.76,46.79,5399.0,44.0838,44.1121,44.0744,44.1026,5399.0
2020-02-19 14:40:00,46.79,46.82,46.78,46.82,10397.0,44.1026,44.1309,44.0932,44.1309,10397.0
2020-02-19 14:45:00,46.83,46.84,46.76,46.79,11402.0,44.1403,44.1498,44.0744,44.1026,11402.0
2020-02-19 14:50:00,46.8,46.82,46.8,46.82,9013.0,44.1121,44.1309,44.1121,44.1309,9013.0
2020-02-19 14:55:00,46.81,46.81,46.72,46.73,11503.0,44.1215,44.1215,44.0367,44.0461,11503.0
2020-02-19 15:00:00,46.73,46.74,46.65,46.67,26961.0,44.0461,44.0555,43.9707,43.9895,26961.0
2020-02-19 15:05:00,46.66,46.67,46.59,46.61,10017.0,43.9801,43.9895,43.9141,43.933,10017.0
2020-02-19 15:10:00,46.61,46.69,46.56,46.68,30142.0,43.933,44.0084,43.8858,43.9989,30142.0
2020-02-19 15:15:00,46.68,46.68,46.63,46.66,24373.0,43.9989,43.9989,43.9518,43.9801,24373.0
2020-02-19 15:20:00,46.66,46.66,46.64,46.66,18325.0,43.9801,43.9801,43.9612,43.9801,18325.0
2020-02-19 15:25:00,46.65,46.69,46.65,46.68,17179.0,43.9707,44.0084,43.9707,43.9989,17179.0
2020-02-19 15:30:00,46.67,46.67,46.61,46.61,32245.0,43.9895,43.9895,43.933,43.933,32245.0
2020-02-19 15:35:00,46.61,46.61,46.53,46.54,19003.0,43.933,43.933,43.8576,43.867,19003.0
2020-02-19 15:40:00,46.53,46.61,46.53,46.58,23854.0,43.8576,43.933,43.8576,43.9047,23854.0
2020-02-19 15:45:00,46.59,46.61,46.56,46.59,32458.0,43.9141,43.933,43.8858,43.9141,32458.0
2020-02-19 15:50:00,46.59,46.59,46.52,46.58,36260.0,43.9141,43.9141,43.8481,43.9047,36260.0
2020-02-19 15:55:00,46.57,46.61,46.54,46.54,106669.0,43.8953,43.933,43.867,43.867,106669.0
2020-02-20 09:30:00,46.48,46.51,46.25,46.44,99875.0,43.8104,43.8387,43.5936,43.7727,99875.0
2020-02-20 09:35:00,46.43,46.47,46.33,46.35,106540.0,43.7633,43.801,43.6691,43.6879,106540.0
2020-02-20 09:40:00,46.34,46.45,46.33,46.41,24440.0,43.6785,43.7822,43.6691,43.7445,24440.0
2020-02-20 09:45:00,46.41,46.41,46.28,46.39,22119.0,43.7445,43.7445,43.6219,43.7256,22119.0
2020-02-20 09:50:00,46.4,46.54,46.39,46.5,17486.0,43.735,43.867,43.7256,43.8293,17486.0
2020-02-20 09:55:00,46.52,46.67,46.51,46.66,21431.0,43.8481,43.9895,43.8387,43.9801,21431.0
2020-02-20 10:00:00,46.66,46.74,46.64,46.7,25359.0,43.9801,44.0555,43.9612,44.0178,25359.0
2020-02-20 10:05:00,46.69,46.69,46.59,46.61,8870.0,44.0084,44.0084,43.9141,43.933,8870.0
2020-02-20 10:10:00,46.61,46.79,46.61,46.77,39348.0,43.933,44.1026,43.933,44.0838,39348.0
2020-02-20 10:15:00,46.77,46.82,46.68,46.68,13668.0,44.0838,44.1309,43.9989,43.9989,13668.0
2020-02-20 10:20:00,46.68,46.74,46.67,46.72,34946.0,43.9989,44.0555,43.9895,44.0367,34946.0
2020-02-20 10:25:00,46.73,46.76,46.66,46.7,24130.0,44.0461,44.0744,43.9801,44.0178,24130.0
2020-02-20 10:30:00,46.7,46.71,46.65,46.71,15304.0,44.0178,44.0272,43.9707,44.0272,15304.0
2020-02-20 10:35:00,46.71,46.73,46.69,46.7,7021.0,44.0272,44.0461,44.0084,44.0178,7021.0
2020-02-20 10:40:00,46.71,46.73,46.63,46.65,10281.0,44.0272,44.0461,43.9518,43.9707,10281.0
2020-02-20 10:45:00,46.68,46.71,46.55,46.55,12082.0,43.9989,44.0272,43.8764,43.8764,12082.0
2020-02-20 10:50:00,46.52,46.57,46.49,46.51,13331.0,43.8481,43.8953,43.8199,43.8387,13331.0
2020-02-20 10:55:00,46.51,46.55,46.5,46.5,11579.0,43.8387,43.8764,43.8293,43.8293,11579.0
2020-02-20 11:00:00,46.49,46.52,46.46,46.48,12818.0,43.8199,43.8481,43.7916,43.8104,12818.0
2020-02-20 11:05:00,46.49,46.49,46.4,46.41,6090.0,43.8199,43.8199,43.735,43.7445,6090.0
2020-02-20 11:10:00,46.41,46.44,46.34,46.37,8781.0,43.7445,43.7727,43.6785,43.7068,8781.0
2020-02-20 11:15:00,46.37,46.39,46.28,46.38,40963.0,43.7068,43.7256,43.6219,43.7162,40963.0
2020-02-20 11:20:00,46.37,46.4,46.3,46.33,14844.0,43.7068,43.735,43.6408,43.6691,14844.0
2020-02-20 11:25:00,46.34,46.36,46.19,46.21,15608.0,43.6785,43.6973,43.5371,43.5559,15608.0
2020-02-20 11:30:00,46.22,46.24,45.77,45.86,83830.0,43.5654,43.5842,43.1412,43.226,83830.0
2020-02-20 11:35:00,45.88,46.12,45.86,46.12,18502.0,43.2449,43.4711,43.226,43.4711,18502.0
2020-02-20 11:40:00,46.12,46.19,46.09,46.11,10982.0,43.4711,43.5371,43.4428,43.4617,10982.0
2020-02-20 11:45:00,46.11,46.12,46.07,46.09,5705.0,43.4617,43.4711,43.424,43.4428,5705.0
2020-02-20 11:50:00,46.09,46.25,46.09,46.22,10927.0,43.4428,43.5936,43.4428,43.5654,10927.0
2020-02-20 11:55:00,46.25,46.25,46.14,46.14,5682.0,43.5936,43.5936,43.49,43.49,5682.0
2020-02-20 12:00:00,46.14,46.15,46.08,46.11,10411.0,43.49,43.4994,43.4334,43.4617,10411.0
2020-02-20 12:05:00,46.13,46.18,46.13,46.15,9132.0,43.4805,43.5277,43.4805,43.4994,9132.0
2020-02-20 12:10:00,46.16,46.38,46.16,46.37,13264.0,43.5088,43.7162,43.5088,43.7068,13264.0
2020-02-20 12:15:00,46.36,46.38,46.29,46.33,72877.0,43.6973,43.7162,43.6313,43.6691,72877.0
2020-02-20 12:20:00,46.33,46.34,46.28,46.3,9261.0,43.6691,43.6785,43.6219,43.6408,9261.0
2020-02-20 12:25:00,46.3,46.37,46.29,46.34,14620.0,43.6408,43.7068,43.6313,43.6785,14620.0
2020-02-20 12:30:00,46.34,46.43,46.34,46.43,9958.0,43.6785,43.7633,43.6785,43.7633,9958.0
2020-02-20 12:35:00,46.42,46.51,46.42,46.5,8694.0,43.7539,43.8387,43.7539,43.8293,8694.0
2020-02-20 12:40:00,46.49,46.51,46.47,46.49,8516.0,43.8199,43.8387,43.801,43.8199,8516.0
2020-02-20 12:45:00,46.5,46.5,46.46,46.48,18587.0,43.8293,43.8293,43.7916,43.8104,18587.0
2020-02-20 12:50:00,46.48,46.52,46.48,46.51,7711.0,43.8104,43.8481,43.8104,43.8387,7711.0
2020-02-20 12:55:00,46.52,46.58,46.52,46.57,6404.0,43.8481,43.9047,43.8481,43.8953,6404.0
2020-02-20 13:00:00,46.56,46.57,46.5,46.55,9649.0,43.8858,43.8953,43.8293,43.8764,9649.0
2020-02-20 13:05:00,46.55,46.59,46.54,46.58,27399.0,43.8764,43.9141,43.867,43.9047,27399.0
2020-02-20 13:10:00,46.57,46.61,46.52,46.58,28199.0,43.8953,43.933,43.8481,43.9047,28199.0
2020-02-20 13:15:00,46.58,46.58,46.5,46.51,7595.0,43.9047,43.9047,43.8293,43.8387,7595.0
2020-02-20 13:20:00,46.51,46.54,46.5,46.51,7898.0,43.8387,43.867,43.8293,43.8387,7898.0
2020-02-20 13:25:00,46.52,46.61,46.5,46.59,10097.0,43.8481,43.933,43.8293,43.9141,10097.0
2020-02-20 13:30:00,46.6,46.65,46.58,46.64,9619.0,43.9235,43.9707,43.9047,43.9612,9619.0
2020-02-20 13:35:00,46.63,46.63,46.51,46.53,18511.0,43.9518,43.9518,43.8387,43.8576,18511.0
2020-02-20 13:40:00,46.54,46.56,46.49,46.53,11590.0,43.867,43.8858,43.8199,43.8576,11590.0
2020-02-20 13:45:00,46.54,46.57,46.53,46.54,14729.0,43.867,43.8953,43.8576,43.867,14729.0
2020-02-20 13:50:00,46.54,46.57,46.51,46.52,14819.0,43.867,43.8953,43.8387,43.8481,14819.0
2020-02-20 13:55:00,46.51,46.54,46.5,46.53,12138.0,43.8387,43.867,43.8293,43.8576,12138.0
2020-02-20 14:00:00,46.53,46.58,46.53,46.55,14594.0,43.8576,43.9047,43.8576,43.8764,14594.0
2020-02-20 14:05:00,46.55,46.6,46.54,46.57,22142.0,43.8764,43.9235,43.867,43.8953,22142.0
2020-02-20 14:10:00,46.57,46.63,46.56,46.59,13590.0,43.8953,43.9518,43.8858,43.9141,13590.0
2020-02-20 14:15:00,46.59,46.62,46.56,46.59,16474.0,43.9141,43.9424,43.8858,43.9141,16474.0
2020-02-20 14:20:00,46.59,46.63,46.59,46.63,9452.0,43.9141,43.9518,43.9141,43.9518,9452.0
2020-02-20 14:25:00,46.63,46.65,46.6,46.65,11268.0,43.9518,43.9707,43.9235,43.9707,11268.0
2020-02-20 14:30:00,46.65,46.7,46.63,46.7,22712.0,43.9707,44.0178,43.9518,44.0178,22712.0
2020-02-20 14:35:00,46.69,46.69,46.64,46.68,21134.0,44.0084,44.0084,43.9612,43.9989,21134.0
2020-02-20 14:40:00,46.68,46.68,46.61,46.62,14364.0,43.9989,43.9989,43.933,43.9424,14364.0
2020-02-20 14:45:00,46.62,46.65,46.6,46.65,12241.0,43.9424,43.9707,43.9235,43.9707,12241.0
2020-02-20 14:50:00,46.64,46.64,46.58,46.61,11883.0,43.9612,43.9612,43.9047,43.933,11883.0
2020-02-20 14:55:00,46.62,46.64,46.6,46.64,15015.0,43.9424,43.9612,43.9235,43.9612,15015.0
2020-02-20 15:00:00,46.65,46.67,46.61,46.63,11653.0,43.9707,43.9895,43.933,43.9518,11653.0
2020-02-20 15:05:00,46.64,46.66,46.59,46.59,11667.0,43.9612,43.9801,43.9141,43.9141,11667.0
2020-02-20 15:10:00,46.6,46.62,46.56,46.57,14136.0,43.9235,43.9424,43.8858,43.8953,14136.0
2020-02-20 15:15:00,46.57,46.72,46.56,46.72,32818.0,43.8953,44.0367,43.8858,44.0367,32818.0
2020-02-20 15:20:00,46.71,46.72,46.64,46.66,22732.0,44.0272,44.0367,43.9612,43.9801,22732.0
2020-02-20 15:25:00,46.67,46.7,46.64,46.67,23393.0,43.9895,44.0178,43.9612,43.9895,23393.0
2020-02-20 15:30:00,46.67,46.7,46.62,46.64,34210.0,43.9895,44.0178,43.9424,43.9612,34210.0
2020-02-20 15:35:00,46.64,46.64,46.59,46.6,23802.0,43.9612,43.9612,43.9141,43.9235,23802.0
2020-02-20 15:40:00,46.6,46.64,46.59,46.63,28749.0,43.9235,43.9612,43.9141,43.9518,28749.0
2020-02-20 15:45:00,46.64,46.64,46.59,46.59,36789.0,43.9612,43.9612,43.9141,43.9141,36789.0
2020-02-20 15:50:00,46.59,46.69,46.59,46.69,70709.0,43.9141,44.0084,43.9141,44.0084,70709.0
2020-02-20 15:55:00,46.69,46.75,46.65,46.66,173112.0,44.0084,44.0649,43.9707,43.9801,173112.0
2020-02-21 09:30:00,46.7,47.09,46.62,46.98,91070.0,44.0178,44.3854,43.9424,44.2817,91070.0
2020-02-21 09:35:00,46.99,47.01,46.9,46.9,16720.0,44.2911,44.31,44.2063,44.2063,16720.0
2020-02-21 09:40:00,46.88,47.0,46.79,46.98,33061.0,44.1875,44.3006,44.1026,44.2817,33061.0
2020-02-21 09:45:00,46.96,47.02,46.89,46.89,60144.0,44.2629,44.3194,44.1969,44.1969,60144.0
2020-02-21 09:50:00,46.91,46.95,46.75,46.75,38028.0,44.2157,44.2534,44.0649,44.0649,38028.0
2020-02-21 09:55:00,46.78,46.79,46.65,46.65,33030.0,44.0932,44.1026,43.9707,43.9707,33030.0
2020-02-21 10:00:00,46.66,46.72,46.54,46.69,36400.0,43.9801,44.0367,43.867,44.0084,36400.0
2020-02-21 10:05:00,46.67,46.73,46.57,46.73,12005.0,43.9895,44.0461,43.8953,44.0461,12005.0
2020-02-21 10:10:00,46.72,46.74,46.66,46.73,14989.0,44.0367,44.0555,43.9801,44.0461,14989.0
2020-02-21 10:15:00,46.7,46.77,46.69,46.71,11352.0,44.0178,44.0838,44.0084,44.0272,11352.0
2020-02-21 10:20:00,46.7,46.74,46.68,46.69,14272.0,44.0178,44.0555,43.9989,44.0084,14272.0
2020-02-21 10:25:00,46.69,46.74,46.65,46.73,13247.0,44.0084,44.0555,43.9707,44.0461,13247.0
2020-02-21 10:30:00,46.73,46.73,46.61,46.66,17517.0,44.0461,44.0461,43.933,43.9801,17517.0
2020-02-21 10:35:00,46.63,46.69,46.61,46.67,9250.0,43.9518,44.0084,43.933,43.9895,9250.0
2020-02-21 10:40:00,46.67,46.71,46.64,46.71,8399.0,43.9895,44.0272,43.9612,44.0272,8399.0
2020-02-21 10:45:00,46.71,46.78,46.68,46.78,7240.0,44.0272,44.0932,43.9989,44.0932,7240.0
2020-02-21 10:50:00,46.78,46.84,46.78,46.81,11565.0,44.0932,44.1498,44.0932,44.1215,11565.0
2020-02-21 10:55:00,46.83,46.88,46.79,46.87,11262.0,44.1403,44.1875,44.1026,44.178,11262.0
2020-02-21 11:00:00,46.86,46.9,46.84,46.86,11464.0,44.1686,44.2063,44.1498,44.1686,11464.0
2020-02-21 11:05:00,46.85,46.88,46.81,46.87,6593.0,44.1592,44.1875,44.1215,44.178,6593.0
2020-02-21 11:10:00,46.86,46.87,46.75,46.8,16666.0,44.1686,44.178,44.0649,44.1121,16666.0
2020-02-21 11:15:00,46.81,46.84,46.75,46.79,6021.0,44.1215,44.1498,44.0649,44.1026,6021.0
2020-02-21 11:20:00,46.78,46.79,46.75,46.79,4513.0,44.0932,44.1026,44.0649,44.1026,4513.0
2020-02-21 11:25:00,46.79,46.83,46.78,46.83,10610.0,44.1026,44.1403,44.0932,44.1403,10610.0
2020-02-21 11:30:00,46.83,46.83,46.75,46.77,7510.0,44.1403,44.1403,44.0649,44.0838,7510.0
2020-02-21 11:35:00,46.77,46.81,46.76,46.81,5482.0,44.0838,44.1215,44.0744,44.1215,5482.0
2020-02-21 11:40:00,46.82,46.95,46.81,46.95,9406.0,44.1309,44.2534,44.1215,44.2534,9406.0
2020-02-21 11:45:00,46.95,47.05,46.95,47.03,21222.0,44.2534,44.3477,44.2534,44.3288,21222.0
2020-02-21 11:50:00,47.04,47.05,47.01,47.03,9679.0,44.3383,44.3477,44.31,44.3288,9679.0
2020-02-21 11:55:00,47.02,47.06,46.99,47.02,9118.0,44.3194,44.3571,44.2911,44.3194,9118.0
2020-02-21 12:00:00,47.01,47.1,46.98,47.09,10950.0,44.31,44.3948,44.2817,44.3854,10950.0
2020-02-21 12:05:00,47.1,47.12,47.04,47.05,10173.0,44.3948,44.4137,44.3383,44.3477,10173.0
2020-02-21 12:10:00,47.06,47.1,47.05,47.07,10655.0,44.3571,44.3948,44.3477,44.3665,10655.0
2020-02-21 12:15:00,47.08,47.08,47.05,47.06,4019.0,44.376,44.376,44.3477,44.3571,4019.0
2020-02-21 12:20:00,47.05,47.06,47.02,47.03,3288.0,44.3477,44.3571,44.3194,44.3288,3288.0
2020-02-21 12:25:00,47.02,47.04,47.01,47.02,4409.0,44.3194,44.3383,44.31,44.3194,4409.0
2020-02-21 12:30:00,47.03,47.04,47.0,47.02,2700.0,44.3288,44.3383,44.3006,44.3194,2700.0
2020-02-21 12:35:00,47.02,47.02,46.97,46.98,6638.0,44.3194,44.3194,44.2723,44.2817,6638.0
2020-02-21 12:40:00,46.99,46.99,46.87,46.88,12875.0,44.2911,44.2911,44.178,44.1875,12875.0
2020-02-21 12:45:00,46.88,46.9,46.84,46.87,13431.0,44.1875,44.2063,44.1498,44.178,13431.0
2020-02-21 12:50:00,46.88,46.89,46.79,46.79,6869.0,44.1875,44.1969,44.1026,44.1026,6869.0
2020-02-21 12:55:00,46.78,46.79,46.73,46.73,13571.0,44.0932,44.1026,44.0461,44.0461,13571.0
2020-02-21 13:00:00,46.73,46.77,46.72,46.77,6934.0,44.0461,44.0838,44.0367,44.0838,6934.0
2020-02-21 13:05:00,46.76,46.76,46.72,46.74,10350.0,44.0744,44.0744,44.0367,44.0555,10350.0
2020-02-21 13:10:00,46.75,46.81,46.75,46.8,7732.0,44.0649,44.1215,44.0649,44.1121,7732.0
2020-02-21 13:15:00,46.81,46.81,46.72,46.73,7252.0,44.1215,44.1215,44.0367,44.0461,7252.0
2020-02-21 13:20:00,46.74,46.76,46.66,46.72,13810.0,44.0555,44.0744,43.9801,44.0367,13810.0
2020-02-21 13:25:00,46.72,46.74,46.66,46.66,8786.0,44.0367,44.0555,43.9801,43.9801,8786.0
2020-02-21 13:30:00,46.67,46.68,46.62,46.65,7874.0,43.9895,43.9989,43.9424,43.9707,7874.0
2020-02-21 13:35:00,46.65,46.66,46.59,46.6,12928.0,43.9707,43.9801,43.9141,43.9235,12928.0
2020-02-21 13:40:00,46.61,46.65,46.6,46.65,11690.0,43.933,43.9707,43.9235,43.9707,11690.0
2020-02-21 13:45:00,46.65,46.67,46.63,46.66,14141.0,43.9707,43.9895,43.9518,43.9801,14141.0
2020-02-21 13:50:00,46.65,46.65,46.56,46.58,24410.0,43.9707,43.9707,43.8858,43.9047,24410.0
2020-02-21 13:55:00,46.58,46.7,46.58,46.6,32983.0,43.9047,44.0178,43.9047,43.9235,32983.0
2020-02-21 14:00:00,46.61,46.64,46.59,46.6,22492.0,43.933,43.9612,43.9141,43.9235,22492.0
2020-02-21 14:05:00,46.6,46.61,46.56,46.58,9054.0,43.9235,43.933,43.8858,43.9047,9054.0
2020-02-21 14:10:00,46.58,46.69,46.57,46.69,10862.0,43.9047,44.0084,43.8953,44.0084,10862.0
2020-02-21 14:15:00,46.69,46.71,46.63,46.68,10833.0,44.0084,44.0272,43.9518,43.9989,10833.0
2020-02-21 14:20:00,46.68,46.7,46.62,46.62,10382.0,43.9989,44.0178,43.9424,43.9424,10382.0
2020-02-21 14:25:00,46.63,46.66,46.61,46.62,18012.0,43.9518,43.9801,43.933,43.9424,18012.0
2020-02-21 14:30:00,46.62,46.63,46.5,46.5,30449.0,43.9424,43.9518,43.8293,43.8293,30449.0
2020-02-21 14:35:00,46.5,46.55,46.48,46.53,19373.0,43.8293,43.8764,43.8104,43.8576,19373.0
2020-02-21 14:40:00,46.53,46.57,46.52,46.55,16607.0,43.8576,43.8953,43.8481,43.8764,16607.0
2020-02-21 14:45:00,46.55,46.55,46.47,46.49,10747.0,43.8764,43.8764,43.801,43.8199,10747.0
2020-02-21 14:50:00,46.49,46.52,46.47,46.49,16014.0,43.8199,43.8481,43.801,43.8199,16014.0
2020-02-21 14:55:00,46.48,46.52,46.46,46.49,12394.0,43.8104,43.8481,43.7916,43.8199,12394.0
2020-02-21 15:00:00,46.49,46.5,46.44,46.46,21993.0,43.8199,43.8293,43.7727,43.7916,21993.0
2020-02-21 15:05:00,46.46,46.46,46.42,46.45,17446.0,43.7916,43.7916,43.7539,43.7822,17446.0
2020-02-21 15:10:00,46.46,46.5,46.45,46.49,17358.0,43.7916,43.8293,43.7822,43.8199,17358.0
2020-02-21 15:15:00,46.48,46.49,46.42,46.46,20886.0,43.8104,43.8199,43.7539,43.7916,20886.0
2020-02-21 15:20:00,46.46,46.47,46.43,46.46,20922.0,43.7916,43.801,43.7633,43.7916,20922.0
2020-02-21 15:25:00,46.45,46.49,46.43,46.47,26999.0,43.7822,43.8199,43.7633,43.801,26999.0
2020-02-21 15:30:00,46.48,46.48,46.39,46.4,28992.0,43.8104,43.8104,43.7256,43.735,28992.0
2020-02-21 15:35:00,46.39,46.51,46.38,46.5,41507.0,43.7256,43.8387,43.7162,43.8293,41507.0
2020-02-21 15:40:00,46.49,46.53,46.48,46.5,36534.0,43.8199,43.8576,43.8104,43.8293,36534.0
2020-02-21 15:45:00,46.51,46.56,46.5,46.52,30421.0,43.8387,43.8858,43.8293,43.8481,30421.0
2020-02-21 15:50:00,46.52,46.55,46.47,46.48,64343.0,43.8481,43.8764,43.801,43.8104,64343.0
2020-02-21 15:55:00,46.48,46.5,46.41,46.41,161511.0,43.8104,43.8293,43.7445,43.7445,161511.0
2020-02-24 09:30:00,45.6,46.0,45.5,45.83,159087.0,42.981,43.358,42.8867,43.1978,159087.0
2020-02-24 09:35:00,45.87,45.89,45.38,45.52,41311.0,43.2355,43.2543,42.7736,42.9056,41311.0
2020-02-24 09:40:00,45.53,45.94,45.53,45.94,58657.0,42.915,43.3014,42.915,43.3014,58657.0
2020-02-24 09:45:00,45.92,45.97,45.78,45.81,13038.0,43.2826,43.3297,43.1506,43.1789,13038.0
2020-02-24 09:50:00,45.8,45.95,45.72,45.73,23150.0,43.1695,43.3109,43.0941,43.1035,23150.0
2020-02-24 09:55:00,45.72,45.72,45.59,45.6,21132.0,43.0941,43.0941,42.9716,42.981,21132.0
2020-02-24 10:00:00,45.6,45.64,45.51,45.52,30802.0,42.981,43.0187,42.8961,42.9056,30802.0
2020-02-24 10:05:00,45.54,45.61,45.52,45.56,16979.0,42.9244,42.9904,42.9056,42.9433,16979.0
2020-02-24 10:10:00,45.57,45.61,45.47,45.5,11634.0,42.9527,42.9904,42.8584,42.8867,11634.0
2020-02-24 10:15:00,45.49,45.52,45.4,45.42,49173.0,42.8773,42.9056,42.7925,42.8113,49173.0
2020-02-24 10:20:00,45.41,45.41,45.25,45.33,103505.0,42.8019,42.8019,42.6511,42.7265,103505.0
2020-02-24 10:25:00,45.33,45.49,45.33,45.48,24287.0,42.7265,42.8773,42.7265,42.8679,24287.0
2020-02-24 10:30:00,45.5,45.56,45.37,45.37,53171.0,42.8867,42.9433,42.7642,42.7642,53171.0
2020-02-24 10:35:00,45.38,45.38,45.27,45.3,57041.0,42.7736,42.7736,42.6699,42.6982,57041.0
2020-02-24 10:40:00,45.29,45.32,45.28,45.32,20909.0,42.6888,42.7171,42.6794,42.7171,20909.0
2020-02-24 10:45:00,45.31,45.31,45.2,45.23,42174.0,42.7076,42.7076,42.604,42.6322,42174.0
2020-02-24 10:50:00,45.22,45.29,45.2,45.24,46630.0,42.6228,42.6888,42.604,42.6417,46630.0
2020-02-24 10:55:00,45.25,45.3,45.19,45.23,40436.0,42.6511,42.6982,42.5945,42.6322,40436.0
2020-02-24 11:00:00,45.24,45.26,45.15,45.18,18603.0,42.6417,42.6605,42.5568,42.5851,18603.0
2020-02-24 11:05:00,45.19,45.23,45.14,45.16,20913.0,42.5945,42.6322,42.5474,42.5662,20913.0
2020-02-24 11:10:00,45.17,45.26,45.16,45.23,41517.0,42.5757,42.6605,42.5662,42.6322,41517.0
2020-02-24 11:15:00,45.23,45.5,45.23,45.5,110908.0,42.6322,42.8867,42.6322,42.8867,110908.0
2020-02-24 11:20:00,45.5,45.55,45.48,45.54,17298.0,42.8867,42.9338,42.8679,42.9244,17298.0
2020-02-24 11:25:00,45.54,45.66,45.53,45.64,9696.0,42.9244,43.0375,42.915,43.0187,9696.0
2020-02-24 11:30:00,45.64,45.68,45.56,45.65,12035.0,43.0187,43.0564,42.9433,43.0281,12035.0
2020-02-24 11:35:00,45.65,45.67,45.61,45.62,15738.0,43.0281,43.047,42.9904,42.9998,15738.0
2020-02-24 11:40:00,45.61,45.61,45.47,45.5,15988.0,42.9904,42.9904,42.8584,42.8867,15988.0
2020-02-24 11:45:00,45.5,45.53,45.47,45.52,8275.0,42.8867,42.915,42.8584,42.9056,8275.0
2020-02-24 11:50:00,45.51,45.63,45.49,45.6,11360.0,42.8961,43.0093,42.8773,42.981,11360.0
2020-02-24 11:55:00,45.6,45.66,45.56,45.63,11831.0,42.981,43.0375,42.9433,43.0093,11831.0
2020-02-24 12:00:00,45.62,45.62,45.55,45.55,8977.0,42.9998,42.9998,42.9338,42.9338,8977.0
2020-02-24 12:05:00,45.54,45.57,45.51,45.51,6860.0,42.9244,42.9527,42.8961,42.8961,6860.0
2020-02-24 12:10:00,45.53,45.57,45.5,45.51,10237.0,42.915,42.9527,42.8867,42.8961,10237.0
2020-02-24 12:15:00,45.51,45.58,45.48,45.58,8588.0,42.8961,42.9621,42.8679,42.9621,8588.0
2020-02-24 12:20:00,45.61,45.65,45.6,45.6,36096.0,42.9904,43.0281,42.981,42.981,36096.0
2020-02-24 12:25:00,45.59,45.61,45.56,45.57,15423.0,42.9716,42.9904,42.9433,42.9527,15423.0
2020-02-24 12:30:00,45.55,45.58,45.49,45.52,6726.0,42.9338,42.9621,42.8773,42.9056,6726.0
2020-02-24 12:35:00,45.52,45.55,45.5,45.51,41517.0,42.9056,42.9338,42.8867,42.8961,41517.0
2020-02-24 12:40:00,45.51,45.52,45.47,45.48,22018.0,42.8961,42.9056,42.8584,42.8679,22018.0
2020-02-24 12:45:00,45.47,45.47,45.38,45.42,8882.0,42.8584,42.8584,42.7736,42.8113,8882.0
2020-02-24 12:50:00,45.4,45.44,45.37,45.42,7594.0,42.7925,42.8302,42.7642,42.8113,7594.0
2020-02-24 12:55:00,45.42,45.44,45.39,45.4,10359.0,42.8113,42.8302,42.783,42.7925,10359.0
2020-02-24 13:00:00,45.4,45.4,45.31,45.32,10065.0,42.7925,42.7925,42.7076,42.7171,10065.0
2020-02-24 13:05:00,45.33,45.37,45.29,45.29,34517.0,42.7265,42.7642,42.6888,42.6888,34517.0
2020-02-24 13:10:00,45.29,45.29,45.19,45.21,52417.0,42.6888,42.6888,42.5945,42.6134,52417.0
2020-02-24 13:15:00,45.2,45.2,45.13,45.14,37107.0,42.604,42.604,42.538,42.5474,37107.0
2020-02-24 13:20:00,45.14,45.25,45.13,45.23,14760.0,42.5474,42.6511,42.538,42.6322,14760.0
2020-02-24 13:25:00,45.23,45.33,45.21,45.33,12069.0,42.6322,42.7265,42.6134,42.7265,12069.0
2020-02-24 13:30:00,45.33,45.42,45.29,45.42,8660.0,42.7265,42.8113,42.6888,42.8113,8660.0
2020-02-24 13:35:00,45.41,45.46,45.39,45.46,11853.0,42.8019,42.849,42.783,42.849,11853.0
2020-02-24 13:40:00,45.45,45.45,45.38,45.41,11205.0,42.8396,42.8396,42.7736,42.8019,11205.0
2020-02-24 13:45:00,45.41,45.52,45.41,45.48,9387.0,42.8019,42.9056,42.8019,42.8679,9387.0
2020-02-24 13:50:00,45.48,45.5,45.45,45.47,5683.0,42.8679,42.8867,42.8396,42.8584,5683.0
2020-02-24 13:55:00,45.46,45.54,45.43,45.53,9658.0,42.849,42.9244,42.8207,42.915,9658.0
2020-02-24 14:00:00,45.53,45.54,45.45,45.53,20084.0,42.915,42.9244,42.8396,42.915,20084.0
2020-02-24 14:05:00,45.53,45.55,45.46,45.53,19210.0,42.915,42.9338,42.849,42.915,19210.0
2020-02-24 14:10:00,45.54,45.56,45.48,45.49,16813.0,42.9244,42.9433,42.8679,42.8773,16813.0
2020-02-24 14:15:00,45.49,45.51,45.42,45.47,16620.0,42.8773,42.8961,42.8113,42.8584,16620.0
2020-02-24 14:20:00,45.47,45.5,45.47,45.5,11346.0,42.8584,42.8867,42.8584,42.8867,11346.0
2020-02-24 14:25:00,45.51,45.55,45.5,45.5,12298.0,42.8961,42.9338,42.8867,42.8867,12298.0
2020-02-24 14:30:00,45.49,45.51,45.44,45.5,13303.0,42.8773,42.8961,42.8302,42.8867,13303.0
2020-02-24 14:35:00,45.5,45.53,45.47,45.52,7913.0,42.8867,42.915,42.8584,42.9056,7913.0
2020-02-24 14:40:00,45.51,45.52,45.48,45.51,10063.0,42.8961,42.9056,42.8679,42.8961,10063.0
2020-02-24 14:45:00,45.51,45.51,45.45,45.48,12459.0,42.8961,42.8961,42.8396,42.8679,12459.0
2020-02-24 14:50:00,45.48,45.53,45.44,45.53,13987.0,42.8679,42.915,42.8302,42.915,13987.0
2020-02-24 14:55:00,45.52,45.55,45.48,45.52,18182.0,42.9056,42.9338,42.8679,42.9056,18182.0
2020-02-24 15:00:00,45.53,45.57,45.51,45.52,18902.0,42.915,42.9527,42.8961,42.9056,18902.0
2020-02-24 15:05:00,45.52,45.53,45.5,45.51,13118.0,42.9056,42.915,42.8867,42.8961,13118.0
2020-02-24 15:10:00,45.51,45.51,45.45,45.48,12827.0,42.8961,42.8961,42.8396,42.8679,12827.0
2020-02-24 15:15:00,45.47,45.5,45.43,45.5,13787.0,42.8584,42.8867,42.8207,42.8867,13787.0
2020-02-24 15:20:00,45.5,45.52,45.44,45.45,14034.0,42.8867,42.9056,42.8302,42.8396,14034.0
2020-02-24 15:25:00,45.45,45.45,45.38,45.38,21070.0,42.8396,42.8396,42.7736,42.7736,21070.0
2020-02-24 15:30:00,45.38,45.41,45.36,45.37,55189.0,42.7736,42.8019,42.7548,42.7642,55189.0
2020-02-24 15:35:00,45.37,45.38,45.33,45.36,31552.0,42.7642,42.7736,42.7265,42.7548,31552.0
2020-02-24 15:40:00,45.37,45.39,45.35,45.37,31207.0,42.7642,42.783,42.7453,42.7642,31207.0
2020-02-24 15:45:00,45.38,45.41,45.36,45.4,63306.0,42.7736,42.8019,42.7548,42.7925,63306.0
2020-02-24 15:50:00,45.39,45.4,45.23,45.24,71529.0,42.783,42.7925,42.6322,42.6417,71529.0
2020-02-24 15:55:00,45.24,45.28,45.21,45.25,136512.0,42.6417,42.6794,42.6134,42.6511,136512.0
2020-02-25 09:30:00,45.34,45.39,45.04,45.16,50205.0,42.7359,42.783,42.4531,42.5662,50205.0
2020-02-25 09:35:00,45.15,45.19,44.93,44.95,42812.0,42.5568,42.5945,42.3495,42.3683,42812.0
2020-02-25 09:40:00,44.96,45.07,44.79,45.07,42859.0,42.3777,42.4814,42.2175,42.4814,42859.0
2020-02-25 09:45:00,45.06,45.07,44.81,44.82,16136.0,42.472,42.4814,42.2364,42.2458,16136.0
2020-02-25 09:50:00,44.83,44.96,44.75,44.96,29951.0,42.2552,42.3777,42.1798,42.3777,29951.0
2020-02-25 09:55:00,44.96,45.05,44.95,45.01,26712.0,42.3777,42.4626,42.3683,42.4249,26712.0
2020-02-25 10:00:00,45.01,45.09,44.99,45.07,30117.0,42.4249,42.5003,42.406,42.4814,30117.0
2020-02-25 10:05:00,45.04,45.11,45.03,45.07,15926.0,42.4531,42.5191,42.4437,42.4814,15926.0
2020-02-25 10:10:00,45.07,45.08,44.98,45.02,17543.0,42.4814,42.4908,42.3966,42.4343,17543.0
2020-02-25 10:15:00,45.02,45.03,44.95,44.99,8534.0,42.4343,42.4437,42.3683,42.406,8534.0
2020-02-25 10:20:00,44.99,45.0,44.91,44.93,12242.0,42.406,42.4154,42.3306,42.3495,12242.0
2020-02-25 10:25:00,44.93,44.93,44.76,44.83,19264.0,42.3495,42.3495,42.1892,42.2552,19264.0
2020-02-25 10:30:00,44.83,44.84,44.73,44.77,15202.0,42.2552,42.2646,42.1609,42.1986,15202.0
2020-02-25 10:35:00,44.76,44.88,44.7,44.88,18676.0,42.1892,42.3023,42.1327,42.3023,18676.0
2020-02-25 10:40:00,44.85,44.92,44.82,44.91,17481.0,42.2741,42.34,42.2458,42.3306,17481.0
2020-02-25 10:45:00,44.91,44.97,44.88,44.89,45431.0,42.3306,42.3872,42.3023,42.3118,45431.0
2020-02-25 10:50:00,44.9,44.9,44.76,44.79,25631.0,42.3212,42.3212,42.1892,42.2175,25631.0
2020-02-25 10:55:00,44.79,44.97,44.79,44.96,15029.0,42.2175,42.3872,42.2175,42.3777,15029.0
2020-02-25 11:00:00,44.96,45.03,44.95,44.96,15488.0,42.3777,42.4437,42.3683,42.3777,15488.0
2020-02-25 11:05:00,44.97,45.04,44.94,44.99,20378.0,42.3872,42.4531,42.3589,42.406,20378.0
2020-02-25 11:10:00,44.98,45.06,44.97,44.99,17126.0,42.3966,42.472,42.3872,42.406,17126.0
2020-02-25 11:15:00,44.98,44.98,44.83,44.87,10357.0,42.3966,42.3966,42.2552,42.2929,10357.0
2020-02-25 11:20:00,44.85,44.85,44.62,44.72,22369.0,42.2741,42.2741,42.0573,42.1515,22369.0
2020-02-25 11:25:00,44.71,44.78,44.67,44.72,11623.0,42.1421,42.2081,42.1044,42.1515,11623.0
2020-02-25 11:30:00,44.74,44.8,44.71,44.71,15416.0,42.1704,42.2269,42.1421,42.1421,15416.0
2020-02-25 11:35:00,44.71,44.74,44.66,44.69,19479.0,42.1421,42.1704,42.095,42.1232,19479.0
2020-02-25 11:40:00,44.7,44.75,44.68,44.69,22263.0,42.1327,42.1798,42.1138,42.1232,22263.0
2020-02-25 11:45:00,44.69,44.79,44.67,44.75,17894.0,42.1232,42.2175,42.1044,42.1798,17894.0
2020-02-25 11:50:00,44.74,44.74,44.63,44.66,6680.0,42.1704,42.1704,42.0667,42.095,6680.0
2020-02-25 11:55:00,44.66,44.67,44.58,44.61,10889.0,42.095,42.1044,42.0196,42.0478,10889.0
2020-02-25 12:00:00,44.64,44.64,44.56,44.56,10277.0,42.0761,42.0761,42.0007,42.0007,10277.0
2020-02-25 12:05:00,44.56,44.57,44.47,44.53,16140.0,42.0007,42.0101,41.9159,41.9724,16140.0
2020-02-25 12:10:00,44.55,44.58,44.54,44.58,37982.0,41.9913,42.0196,41.9819,42.0196,37982.0
2020-02-25 12:15:00,44.57,44.61,44.53,44.59,14780.0,42.0101,42.0478,41.9724,42.029,14780.0
2020-02-25 12:20:00,44.59,44.65,44.56,44.64,18141.0,42.029,42.0855,42.0007,42.0761,18141.0
2020-02-25 12:25:00,44.63,44.63,44.57,44.61,7255.0,42.0667,42.0667,42.0101,42.0478,7255.0
2020-02-25 12:30:00,44.62,44.66,44.6,44.65,21720.0,42.0573,42.095,42.0384,42.0855,21720.0
2020-02-25 12:35:00,44.66,44.71,44.64,44.67,20510.0,42.095,42.1421,42.0761,42.1044,20510.0
2020-02-25 12:40:00,44.67,44.68,44.53,44.57,17289.0,42.1044,42.1138,41.9724,42.0101,17289.0
2020-02-25 12:45:00,44.59,44.59,44.49,44.5,12653.0,42.029,42.029,41.9347,41.9442,12653.0
2020-02-25 12:50:00,44.5,44.57,44.47,44.57,7852.0,41.9442,42.0101,41.9159,42.0101,7852.0
2020-02-25 12:55:00,44.57,44.57,44.47,44.48,12971.0,42.0101,42.0101,41.9159,41.9253,12971.0
2020-02-25 13:00:00,44.47,44.5,44.4,44.4,13244.0,41.9159,41.9442,41.8499,41.8499,13244.0
2020-02-25 13:05:00,44.43,44.44,44.37,44.41,33094.0,41.8782,41.8876,41.8216,41.8593,33094.0
2020-02-25 13:10:00,44.4,44.5,44.4,44.45,16853.0,41.8499,41.9442,41.8499,41.897,16853.0
2020-02-25 13:15:00,44.43,44.47,44.29,44.3,15324.0,41.8782,41.9159,41.7462,41.7556,15324.0
2020-02-25 13:20:00,44.29,44.33,44.23,44.25,10677.0,41.7462,41.7839,41.6897,41.7085,10677.0
2020-02-25 13:25:00,44.26,44.28,44.22,44.23,11368.0,41.7179,41.7368,41.6802,41.6897,11368.0
2020-02-25 13:30:00,44.22,44.22,44.12,44.19,15198.0,41.6802,41.6802,41.586,41.652,15198.0
2020-02-25 13:35:00,44.19,44.2,44.1,44.11,20265.0,41.652,41.6614,41.5671,41.5766,20265.0
2020-02-25 13:40:00,44.1,44.19,44.05,44.19,12685.0,41.5671,41.652,41.52,41.652,12685.0
2020-02-25 13:45:00,44.18,44.23,44.15,44.15,8890.0,41.6425,41.6897,41.6143,41.6143,8890.0
2020-02-25 13:50:00,44.16,44.2,44.09,44.12,21045.0,41.6237,41.6614,41.5577,41.586,21045.0
2020-02-25 13:55:00,44.13,44.13,44.05,44.05,12911.0,41.5954,41.5954,41.52,41.52,12911.0
2020-02-25 14:00:00,44.05,44.05,43.83,43.86,24149.0,41.52,41.52,41.3126,41.3409,24149.0
2020-02-25 14:05:00,43.87,43.91,43.63,43.67,25082.0,41.3503,41.388,41.1241,41.1618,25082.0
2020-02-25 14:10:00,43.68,43.87,43.68,43.86,28937.0,41.1713,41.3503,41.1713,41.3409,28937.0
2020-02-25 14:15:00,43.88,43.88,43.7,43.72,18252.0,41.3598,41.3598,41.1901,41.209,18252.0
2020-02-25 14:20:00,43.72,43.77,43.57,43.58,26400.0,41.209,41.2561,41.0676,41.077,26400.0
2020-02-25 14:25:00,43.58,43.64,43.47,43.53,46294.0,41.077,41.1335,40.9733,41.0299,46294.0
2020-02-25 14:30:00,43.52,43.63,43.46,43.54,36611.0,41.0204,41.1241,40.9639,41.0393,36611.0
2020-02-25 14:35:00,43.52,43.56,43.45,43.45,24186.0,41.0204,41.0581,40.9545,40.9545,24186.0
2020-02-25 14:40:00,43.45,43.67,43.43,43.67,41544.0,40.9545,41.1618,40.9356,41.1618,41544.0
2020-02-25 14:45:00,43.68,43.74,43.59,43.67,38087.0,41.1713,41.2278,41.0864,41.1618,38087.0
2020-02-25 14:50:00,43.67,43.72,43.62,43.72,27634.0,41.1618,41.209,41.1147,41.209,27634.0
2020-02-25 14:55:00,43.72,43.73,43.61,43.64,30256.0,41.209,41.2184,41.1053,41.1335,30256.0
2020-02-25 15:00:00,43.63,43.77,43.63,43.68,23238.0,41.1241,41.2561,41.1241,41.1713,23238.0
2020-02-25 15:05:00,43.67,43.79,43.67,43.73,20671.0,41.1618,41.2749,41.1618,41.2184,20671.0
2020-02-25 15:10:00,43.73,43.75,43.67,43.67,19969.0,41.2184,41.2372,41.1618,41.1618,19969.0
2020-02-25 15:15:00,43.68,43.77,43.66,43.7,22744.0,41.1713,41.2561,41.1524,41.1901,22744.0
2020-02-25 15:20:00,43.71,43.73,43.51,43.58,20807.0,41.1995,41.2184,41.011,41.077,20807.0
2020-02-25 15:25:00,43.57,43.64,43.55,43.61,21639.0,41.0676,41.1335,41.0487,41.1053,21639.0
2020-02-25 15:30:00,43.61,43.61,43.41,43.46,46511.0,41.1053,41.1053,40.9168,40.9639,46511.0
2020-02-25 15:35:00,43.47,43.48,43.38,43.45,36359.0,40.9733,40.9827,40.8885,40.9545,36359.0
2020-02-25 15:40:00,43.45,43.59,43.45,43.54,40833.0,40.9545,41.0864,40.9545,41.0393,40833.0
2020-02-25 15:45:00,43.54,43.68,43.54,43.56,48589.0,41.0393,41.1713,41.0393,41.0581,48589.0
2020-02-25 15:50:00,43.55,43.55,43.37,43.4,93316.0,41.0487,41.0487,40.8791,40.9073,93316.0
2020-02-25 15:55:00,43.39,43.46,43.33,43.35,206561.0,40.8979,40.9639,40.8414,40.8602,206561.0
2020-02-26 09:30:00,42.67,42.69,42.04,42.69,150013.0,40.2193,40.2381,39.6254,40.2381,150013.0
2020-02-26 09:35:00,42.72,42.85,42.65,42.74,105276.0,40.2664,40.3889,40.2004,40.2852,105276.0
2020-02-26 09:40:00,42.73,42.78,42.55,42.57,48828.0,40.2758,40.3229,40.1062,40.125,48828.0
2020-02-26 09:45:00,42.55,42.57,42.15,42.22,48154.0,40.1062,40.125,39.7291,39.7951,48154.0
2020-02-26 09:50:00,42.22,42.27,42.11,42.24,52098.0,39.7951,39.8422,39.6914,39.814,52098.0
2020-02-26 09:55:00,42.24,42.35,42.22,42.35,106302.0,39.814,39.9176,39.7951,39.9176,106302.0
2020-02-26 10:00:00,42.33,42.41,42.2,42.27,62585.0,39.8988,39.9742,39.7763,39.8422,62585.0
2020-02-26 10:05:00,42.26,42.44,42.24,42.42,37587.0,39.8328,40.0025,39.814,39.9836,37587.0
2020-02-26 10:10:00,42.44,42.44,42.26,42.39,39694.0,40.0025,40.0025,39.8328,39.9553,39694.0
2020-02-26 10:15:00,42.39,42.68,42.38,42.66,53349.0,39.9553,40.2287,39.9459,40.2098,53349.0
2020-02-26 10:20:00,42.67,42.8,42.6,42.77,28369.0,40.2193,40.3418,40.1533,40.3135,28369.0
2020-02-26 10:25:00,42.78,42.84,42.72,42.78,88784.0,40.3229,40.3795,40.2664,40.3229,88784.0
2020-02-26 10:30:00,42.78,43.07,42.75,43.07,41800.0,40.3229,40.5963,40.2947,40.5963,41800.0
2020-02-26 10:35:00,43.07,43.19,43.03,43.03,61371.0,40.5963,40.7094,40.5586,40.5586,61371.0
2020-02-26 10:40:00,43.03,43.52,43.03,43.52,66857.0,40.5586,41.0204,40.5586,41.0204,66857.0
2020-02-26 10:45:00,43.52,43.59,43.41,43.45,24460.0,41.0204,41.0864,40.9168,40.9545,24460.0
2020-02-26 10:50:00,43.47,43.51,43.39,43.43,19758.0,40.9733,41.011,40.8979,40.9356,19758.0
2020-02-26 10:55:00,43.42,43.48,43.38,43.46,23302.0,40.9262,40.9827,40.8885,40.9639,23302.0
2020-02-26 11:00:00,43.46,43.48,43.36,43.46,26056.0,40.9639,40.9827,40.8696,40.9639,26056.0
2020-02-26 11:05:00,43.46,43.63,43.46,43.57,22344.0,40.9639,41.1241,40.9639,41.0676,22344.0
2020-02-26 11:10:00,43.55,43.58,43.49,43.55,15846.0,41.0487,41.077,40.9922,41.0487,15846.0
2020-02-26 11:15:00,43.55,43.69,43.54,43.69,16821.0,41.0487,41.1807,41.0393,41.1807,16821.0
2020-02-26 11:20:00,43.7,43.75,43.64,43.74,26276.0,41.1901,41.2372,41.1335,41.2278,26276.0
2020-02-26 11:25:00,43.74,43.74,43.58,43.62,11811.0,41.2278,41.2278,41.077,41.1147,11811.0
2020-02-26 11:30:00,43.64,43.64,43.52,43.54,11631.0,41.1335,41.1335,41.0204,41.0393,11631.0
2020-02-26 11:35:00,43.54,43.54,43.46,43.47,7680.0,41.0393,41.0393,40.9639,40.9733,7680.0
2020-02-26 11:40:00,43.47,43.48,43.42,43.46,16001.0,40.9733,40.9827,40.9262,40.9639,16001.0
2020-02-26 11:45:00,43.46,43.46,43.27,43.3,27086.0,40.9639,40.9639,40.7848,40.8131,27086.0
2020-02-26 11:50:00,43.31,43.33,43.24,43.26,23552.0,40.8225,40.8414,40.7565,40.7754,23552.0
2020-02-26 11:55:00,43.23,43.31,43.21,43.27,22058.0,40.7471,40.8225,40.7282,40.7848,22058.0
2020-02-26 12:00:00,43.26,43.26,43.11,43.12,17359.0,40.7754,40.7754,40.634,40.6434,17359.0
2020-02-26 12:05:00,43.12,43.13,42.96,42.99,43003.0,40.6434,40.6528,40.4926,40.5209,43003.0
2020-02-26 12:10:00,42.99,43.01,42.79,42.92,69021.0,40.5209,40.5397,40.3324,40.4549,69021.0
2020-02-26 12:15:00,42.91,42.97,42.83,42.96,32724.0,40.4455,40.502,40.3701,40.4926,32724.0
2020-02-26 12:20:00,42.95,42.99,42.84,42.9,34483.0,40.4832,40.5209,40.3795,40.4361,34483.0
2020-02-26 12:25:00,42.9,42.95,42.82,42.94,34017.0,40.4361,40.4832,40.3606,40.4738,34017.0
2020-02-26 12:30:00,42.95,43.08,42.94,43.01,87763.0,40.4832,40.6057,40.4738,40.5397,87763.0
2020-02-26 12:35:00,43.03,43.06,42.89,42.92,36229.0,40.5586,40.5869,40.4266,40.4549,36229.0
2020-02-26 12:40:00,42.93,42.97,42.88,42.89,12845.0,40.4643,40.502,40.4172,40.4266,12845.0
2020-02-26 12:45:00,42.89,42.99,42.89,42.96,8145.0,40.4266,40.5209,40.4266,40.4926,8145.0
2020-02-26 12:50:00,42.97,42.99,42.87,42.89,9880.0,40.502,40.5209,40.4078,40.4266,9880.0
2020-02-26 12:55:00,42.89,43.02,42.86,43.01,9222.0,40.4266,40.5492,40.3983,40.5397,9222.0
2020-02-26 13:00:00,43.01,43.1,43.01,43.08,11470.0,40.5397,40.6246,40.5397,40.6057,11470.0
2020-02-26 13:05:00,43.09,43.09,43.0,43.0,11340.0,40.6151,40.6151,40.5303,40.5303,11340.0
2020-02-26 13:10:00,43.01,43.02,42.98,43.01,7905.0,40.5397,40.5492,40.5115,40.5397,7905.0
2020-02-26 13:15:00,43.02,43.12,43.02,43.1,15120.0,40.5492,40.6434,40.5492,40.6246,15120.0
2020-02-26 13:20:00,43.1,43.15,43.1,43.14,11527.0,40.6246,40.6717,40.6246,40.6623,11527.0
2020-02-26 13:25:00,43.16,43.24,43.16,43.18,11257.0,40.6811,40.7565,40.6811,40.7,11257.0
2020-02-26 13:30:00,43.17,43.17,42.98,42.99,15533.0,40.6905,40.6905,40.5115,40.5209,15533.0
2020-02-26 13:35:00,43.0,43.02,42.71,42.73,74872.0,40.5303,40.5492,40.257,40.2758,74872.0
2020-02-26 13:40:00,42.72,42.78,42.61,42.62,25445.0,40.2664,40.3229,40.1627,40.1721,25445.0
2020-02-26 13:45:00,42.62,42.72,42.56,42.68,138805.0,40.1721,40.2664,40.1156,40.2287,138805.0
2020-02-26 13:50:00,42.68,42.72,42.59,42.62,14202.0,40.2287,40.2664,40.1439,40.1721,14202.0
2020-02-26 13:55:00,42.63,42.63,42.36,42.36,14384.0,40.1816,40.1816,39.9271,39.9271,14384.0
2020-02-26 14:00:00,42.34,42.53,42.34,42.36,26210.0,39.9082,40.0873,39.9082,39.9271,26210.0
2020-02-26 14:05:00,42.36,42.44,42.35,42.35,15408.0,39.9271,40.0025,39.9176,39.9176,15408.0
2020-02-26 14:10:00,42.35,42.59,42.31,42.59,29789.0,39.9176,40.1439,39.8799,40.1439,29789.0
2020-02-26 14:15:00,42.59,42.6,42.4,42.42,29334.0,40.1439,40.1533,39.9648,39.9836,29334.0
2020-02-26 14:20:00,42.42,42.45,42.39,42.42,54349.0,39.9836,40.0119,39.9553,39.9836,54349.0
2020-02-26 14:25:00,42.42,42.49,42.34,42.34,19478.0,39.9836,40.0496,39.9082,39.9082,19478.0
2020-02-26 14:30:00,42.34,42.36,42.23,42.27,23541.0,39.9082,39.9271,39.8045,39.8422,23541.0
2020-02-26 14:35:00,42.27,42.41,42.27,42.34,13471.0,39.8422,39.9742,39.8422,39.9082,13471.0
2020-02-26 14:40:00,42.35,42.38,42.2,42.22,20272.0,39.9176,39.9459,39.7763,39.7951,20272.0
2020-02-26 14:45:00,42.23,42.32,42.17,42.25,15863.0,39.8045,39.8894,39.748,39.8234,15863.0
2020-02-26 14:50:00,42.24,42.24,42.04,42.11,29200.0,39.814,39.814,39.6254,39.6914,29200.0
2020-02-26 14:55:00,42.1,42.16,42.0,42.02,27569.0,39.682,39.7386,39.5877,39.6066,27569.0
2020-02-26 15:00:00,42.03,42.18,42.01,42.09,18575.0,39.616,39.7574,39.5972,39.6726,18575.0
2020-02-26 15:05:00,42.09,42.1,42.0,42.06,34452.0,39.6726,39.682,39.5877,39.6443,34452.0
2020-02-26 15:10:00,42.06,42.16,42.04,42.12,24238.0,39.6443,39.7386,39.6254,39.7009,24238.0
2020-02-26 15:15:00,42.11,42.25,42.1,42.17,18735.0,39.6914,39.8234,39.682,39.748,18735.0
2020-02-26 15:20:00,42.18,42.18,42.08,42.09,24942.0,39.7574,39.7574,39.6631,39.6726,24942.0
2020-02-26 15:25:00,42.09,42.09,41.98,42.02,28103.0,39.6726,39.6726,39.5689,39.6066,28103.0
2020-02-26 15:30:00,42.02,42.14,42.01,42.04,46707.0,39.6066,39.7197,39.5972,39.6254,46707.0
2020-02-26 15:35:00,42.05,42.17,42.03,42.16,51363.0,39.6349,39.748,39.616,39.7386,51363.0
2020-02-26 15:40:00,42.16,42.19,42.09,42.13,54715.0,39.7386,39.7668,39.6726,39.7103,54715.0
2020-02-26 15:45:00,42.13,42.13,41.98,42.01,101139.0,39.7103,39.7103,39.5689,39.5972,101139.0
2020-02-26 15:50:00,42.01,42.07,41.93,42.02,134664.0,39.5972,39.6537,39.5218,39.6066,134664.0
2020-02-26 15:55:00,42.02,42.1,41.97,42.07,282943.0,39.6066,39.682,39.5595,39.6537,282943.0
2020-02-27 09:30:00,41.45,41.69,41.29,41.52,114987.0,39.0693,39.2955,38.9185,39.1353,114987.0
2020-02-27 09:35:00,41.43,41.52,41.35,41.37,67435.0,39.0505,39.1353,38.9751,38.9939,67435.0
2020-02-27 09:40:00,41.39,41.43,41.03,41.16,96239.0,39.0128,39.0505,38.6735,38.796,96239.0
2020-02-27 09:45:00,41.14,41.22,40.91,41.15,84368.0,38.7771,38.8525,38.5603,38.7866,84368.0
2020-02-27 09:50:00,41.15,41.39,41.09,41.39,44864.0,38.7866,39.0128,38.73,39.0128,44864.0
2020-02-27 09:55:00,41.37,41.48,41.33,41.38,39333.0,38.9939,39.0976,38.9562,39.0034,39333.0
2020-02-27 10:00:00,41.43,41.49,41.29,41.49,45167.0,39.0505,39.107,38.9185,39.107,45167.0
2020-02-27 10:05:00,41.5,41.58,41.43,41.44,58596.0,39.1165,39.1919,39.0505,39.0599,58596.0
2020-02-27 10:10:00,41.44,41.52,41.35,41.49,31135.0,39.0599,39.1353,38.9751,39.107,31135.0
2020-02-27 10:15:00,41.49,41.51,41.18,41.28,45599.0,39.107,39.1259,38.8148,38.9091,45599.0
2020-02-27 10:20:00,41.28,41.29,41.09,41.25,29248.0,38.9091,38.9185,38.73,38.8808,29248.0
2020-02-27 10:25:00,41.25,41.32,41.16,41.28,23463.0,38.8808,38.9468,38.796,38.9091,23463.0
2020-02-27 10:30:00,41.28,41.33,41.0,41.0,20048.0,38.9091,38.9562,38.6452,38.6452,20048.0
2020-02-27 10:35:00,40.99,41.35,40.93,41.33,31849.0,38.6358,38.9751,38.5792,38.9562,31849.0
2020-02-27 10:40:00,41.33,41.42,41.3,41.36,16895.0,38.9562,39.0411,38.9279,38.9845,16895.0
2020-02-27 10:45:00,41.39,41.62,41.38,41.56,33952.0,39.0128,39.2296,39.0034,39.173,33952.0
2020-02-27 10:50:00,41.57,41.7,41.49,41.56,35242.0,39.1824,39.305,39.107,39.173,35242.0
2020-02-27 10:55:00,41.58,41.71,41.55,41.7,20248.0,39.1919,39.3144,39.1636,39.305,20248.0
2020-02-27 11:00:00,41.69,41.86,41.69,41.79,26151.0,39.2955,39.4558,39.2955,39.3898,26151.0
2020-02-27 11:05:00,41.79,41.79,41.65,41.72,17594.0,39.3898,39.3898,39.2578,39.3238,17594.0
2020-02-27 11:10:00,41.7,41.82,41.61,41.81,42098.0,39.305,39.4181,39.2201,39.4087,42098.0
2020-02-27 11:15:00,41.81,41.96,41.74,41.96,18839.0,39.4087,39.55,39.3427,39.55,18839.0
2020-02-27 11:20:00,41.94,41.97,41.83,41.94,65320.0,39.5312,39.5595,39.4275,39.5312,65320.0
2020-02-27 11:25:00,41.95,41.97,41.83,41.95,35042.0,39.5406,39.5595,39.4275,39.5406,35042.0
2020-02-27 11:30:00,41.98,41.99,41.9,41.9,24727.0,39.5689,39.5783,39.4935,39.4935,24727.0
2020-02-27 11:35:00,41.91,41.97,41.82,41.95,39118.0,39.5029,39.5595,39.4181,39.5406,39118.0
2020-02-27 11:40:00,41.94,42.08,41.93,42.05,30912.0,39.5312,39.6631,39.5218,39.6349,30912.0
2020-02-27 11:45:00,42.05,42.18,41.93,42.09,24543.0,39.6349,39.7574,39.5218,39.6726,24543.0
2020-02-27 11:50:00,42.08,42.19,42.08,42.16,21003.0,39.6631,39.7668,39.6631,39.7386,21003.0
2020-02-27 11:55:00,42.15,42.31,42.13,42.26,16385.0,39.7291,39.8799,39.7103,39.8328,16385.0
2020-02-27 12:00:00,42.25,42.32,42.16,42.29,19125.0,39.8234,39.8894,39.7386,39.8611,19125.0
2020-02-27 12:05:00,42.3,42.44,42.26,42.41,24179.0,39.8705,40.0025,39.8328,39.9742,24179.0
2020-02-27 12:10:00,42.41,42.55,42.41,42.53,18631.0,39.9742,40.1062,39.9742,40.0873,18631.0
2020-02-27 12:15:00,42.52,42.63,42.47,42.62,35755.0,40.0779,40.1816,40.0307,40.1721,35755.0
2020-02-27 12:20:00,42.62,42.62,42.44,42.54,75366.0,40.1721,40.1721,40.0025,40.0967,75366.0
2020-02-27 12:25:00,42.55,42.66,42.53,42.6,33053.0,40.1062,40.2098,40.0873,40.1533,33053.0
2020-02-27 12:30:00,42.59,42.78,42.58,42.75,45339.0,40.1439,40.3229,40.1344,40.2947,45339.0
2020-02-27 12:35:00,42.75,42.94,42.75,42.9,66412.0,40.2947,40.4738,40.2947,40.4361,66412.0
2020-02-27 12:40:00,42.89,42.95,42.76,42.77,38795.0,40.4266,40.4832,40.3041,40.3135,38795.0
2020-02-27 12:45:00,42.76,42.82,42.71,42.82,29460.0,40.3041,40.3606,40.257,40.3606,29460.0
2020-02-27 12:50:00,42.81,42.89,42.72,42.86,26341.0,40.3512,40.4266,40.2664,40.3983,26341.0
2020-02-27 12:55:00,42.85,42.96,42.75,42.82,76743.0,40.3889,40.4926,40.2947,40.3606,76743.0
2020-02-27 13:00:00,42.8,43.03,42.79,43.01,46157.0,40.3418,40.5586,40.3324,40.5397,46157.0
2020-02-27 13:05:00,43.01,43.21,42.98,43.15,76002.0,40.5397,40.7282,40.5115,40.6717,76002.0
2020-02-27 13:10:00,43.16,43.33,43.13,43.27,38184.0,40.6811,40.8414,40.6528,40.7848,38184.0
2020-02-27 13:15:00,43.27,43.27,43.09,43.12,19914.0,40.7848,40.7848,40.6151,40.6434,19914.0
2020-02-27 13:20:00,43.12,43.12,43.0,43.06,17413.0,40.6434,40.6434,40.5303,40.5869,17413.0
2020-02-27 13:25:00,43.06,43.12,42.9,43.0,25959.0,40.5869,40.6434,40.4361,40.5303,25959.0
2020-02-27 13:30:00,42.99,43.02,42.9,42.97,36698.0,40.5209,40.5492,40.4361,40.502,36698.0
2020-02-27 13:35:00,42.96,43.03,42.87,42.96,40853.0,40.4926,40.5586,40.4078,40.4926,40853.0
2020-02-27 13:40:00,42.97,43.0,42.66,42.7,44463.0,40.502,40.5303,40.2098,40.2475,44463.0
2020-02-27 13:45:00,42.71,42.8,42.68,42.78,18027.0,40.257,40.3418,40.2287,40.3229,18027.0
2020-02-27 13:50:00,42.77,42.84,42.62,42.8,18964.0,40.3135,40.3795,40.1721,40.3418,18964.0
2020-02-27 13:55:00,42.81,42.89,42.49,42.55,31079.0,40.3512,40.4266,40.0496,40.1062,31079.0
2020-02-27 14:00:00,42.56,42.59,42.45,42.52,19468.0,40.1156,40.1439,40.0119,40.0779,19468.0
2020-02-27 14:05:00,42.52,42.56,42.44,42.51,24149.0,40.0779,40.1156,40.0025,40.0685,24149.0
2020-02-27 14:10:00,42.5,42.53,42.34,42.4,50791.0,40.059,40.0873,39.9082,39.9648,50791.0
2020-02-27 14:15:00,42.4,42.44,42.22,42.23,63054.0,39.9648,40.0025,39.7951,39.8045,63054.0
2020-02-27 14:20:00,42.23,42.44,42.23,42.44,21849.0,39.8045,40.0025,39.8045,40.0025,21849.0
2020-02-27 14:25:00,42.45,42.51,42.4,42.47,18137.0,40.0119,40.0685,39.9648,40.0307,18137.0
2020-02-27 14:30:00,42.46,42.47,42.38,42.47,13150.0,40.0213,40.0307,39.9459,40.0307,13150.0
2020-02-27 14:35:00,42.45,42.54,42.41,42.48,16053.0,40.0119,40.0967,39.9742,40.0402,16053.0
2020-02-27 14:40:00,42.48,42.55,42.43,42.51,13332.0,40.0402,40.1062,39.993,40.0685,13332.0
2020-02-27 14:45:00,42.51,42.53,42.42,42.5,9418.0,40.0685,40.0873,39.9836,40.059,9418.0
2020-02-27 14:50:00,42.54,42.54,42.48,42.53,18316.0,40.0967,40.0967,40.0402,40.0873,18316.0
2020-02-27 14:55:00,42.53,42.53,42.38,42.38,96793.0,40.0873,40.0873,39.9459,39.9459,96793.0
2020-02-27 15:00:00,42.39,42.39,42.24,42.3,44703.0,39.9553,39.9553,39.814,39.8705,44703.0
2020-02-27 15:05:00,42.31,42.43,42.29,42.43,43941.0,39.8799,39.993,39.8611,39.993,43941.0
2020-02-27 15:10:00,42.43,42.46,42.35,42.35,36934.0,39.993,40.0213,39.9176,39.9176,36934.0
2020-02-27 15:15:00,42.37,42.48,42.35,42.36,196375.0,39.9365,40.0402,39.9176,39.9271,196375.0
2020-02-27 15:20:00,42.36,42.37,42.27,42.34,23236.0,39.9271,39.9365,39.8422,39.9082,23236.0
2020-02-27 15:25:00,42.34,42.39,42.29,42.29,78287.0,39.9082,39.9553,39.8611,39.8611,78287.0
2020-02-27 15:30:00,42.28,42.36,42.23,42.34,148258.0,39.8517,39.9271,39.8045,39.9082,148258.0
2020-02-27 15:35:00,42.33,42.34,42.17,42.18,44223.0,39.8988,39.9082,39.748,39.7574,44223.0
2020-02-27 15:40:00,42.19,42.2,42.08,42.13,35045.0,39.7668,39.7763,39.6631,39.7103,35045.0
2020-02-27 15:45:00,42.13,42.28,42.11,42.13,202560.0,39.7103,39.8517,39.6914,39.7103,202560.0
2020-02-27 15:50:00,42.13,42.14,41.76,41.87,107897.0,39.7103,39.7197,39.3615,39.4652,107897.0
2020-02-27 15:55:00,41.86,41.88,41.61,41.73,311515.0,39.4558,39.4746,39.2201,39.3332,311515.0
2020-02-28 09:30:00,40.57,40.69,40.39,40.69,81619.0,38.2399,38.353,38.0702,38.353,81619.0
2020-02-28 09:35:00,40.69,40.88,40.51,40.59,93108.0,38.353,38.5321,38.1833,38.2587,93108.0
2020-02-28 09:40:00,40.59,40.84,40.48,40.48,67730.0,38.2587,38.4944,38.155,38.155,67730.0
2020-02-28 09:45:00,40.46,40.58,40.21,40.34,79918.0,38.1362,38.2493,37.9006,38.0231,79918.0
2020-02-28 09:50:00,40.36,40.6,40.36,40.43,104955.0,38.0419,38.2682,38.0419,38.1079,104955.0
2020-02-28 09:55:00,40.4,40.41,40.06,40.14,169295.0,38.0796,38.0891,37.7592,37.8346,169295.0
2020-02-28 10:00:00,40.13,40.23,39.71,39.8,88211.0,37.8251,37.9194,37.4293,37.5141,88211.0
2020-02-28 10:05:00,39.81,40.2,39.81,40.17,77126.0,37.5235,37.8911,37.5235,37.8628,77126.0
2020-02-28 10:10:00,40.19,40.29,39.97,40.22,54169.0,37.8817,37.976,37.6743,37.91,54169.0
2020-02-28 10:15:00,40.26,40.46,40.21,40.27,32544.0,37.9477,38.1362,37.9006,37.9571,32544.0
2020-02-28 10:20:00,40.3,40.34,40.17,40.28,49781.0,37.9854,38.0231,37.8628,37.9665,49781.0
2020-02-28 10:25:00,40.32,40.4,40.08,40.1,47966.0,38.0042,38.0796,37.778,37.7969,47966.0
2020-02-28 10:30:00,40.06,40.24,39.98,40.2,228272.0,37.7592,37.9288,37.6838,37.8911,228272.0
2020-02-28 10:35:00,40.24,40.39,40.15,40.23,342122.0,37.9288,38.0702,37.844,37.9194,342122.0
2020-02-28 10:40:00,40.24,40.26,40.08,40.09,43103.0,37.9288,37.9477,37.778,37.7874,43103.0
2020-02-28 10:45:00,40.11,40.11,39.94,40.01,22869.0,37.8063,37.8063,37.6461,37.712,22869.0
2020-02-28 10:50:00,40.0,40.49,39.99,40.47,43298.0,37.7026,38.1645,37.6932,38.1456,43298.0
2020-02-28 10:55:00,40.44,40.45,40.16,40.29,24005.0,38.1173,38.1268,37.8534,37.976,24005.0
2020-02-28 11:00:00,40.27,40.3,39.97,40.09,42023.0,37.9571,37.9854,37.6743,37.7874,42023.0
2020-02-28 11:05:00,40.04,40.04,39.75,39.79,17339.0,37.7403,37.7403,37.467,37.5047,17339.0
2020-02-28 11:10:00,39.8,40.18,39.8,40.05,28831.0,37.5141,37.8723,37.5141,37.7497,28831.0
2020-02-28 11:15:00,40.03,40.22,40.02,40.18,32596.0,37.7309,37.91,37.7215,37.8723,32596.0
2020-02-28 11:20:00,40.21,40.33,40.0,40.17,85075.0,37.9006,38.0137,37.7026,37.8628,85075.0
2020-02-28 11:25:00,40.16,40.31,39.96,40.28,32448.0,37.8534,37.9948,37.6649,37.9665,32448.0
2020-02-28 11:30:00,40.29,40.48,40.22,40.34,21451.0,37.976,38.155,37.91,38.0231,21451.0
2020-02-28 11:35:00,40.37,40.58,40.3,40.58,32459.0,38.0514,38.2493,37.9854,38.2493,32459.0
2020-02-28 11:40:00,40.55,40.99,40.53,40.88,67703.0,38.221,38.6358,38.2022,38.5321,67703.0
2020-02-28 11:45:00,40.87,40.89,40.67,40.82,222153.0,38.5226,38.5415,38.3341,38.4755,222153.0
2020-02-28 11:50:00,40.81,40.9,40.57,40.68,68469.0,38.4661,38.5509,38.2399,38.3436,68469.0
2020-02-28 11:55:00,40.67,40.92,40.64,40.89,60776.0,38.3341,38.5698,38.3059,38.5415,60776.0
2020-02-28 12:00:00,40.86,40.94,40.77,40.88,356574.0,38.5132,38.5886,38.4284,38.5321,356574.0
2020-02-28 12:05:00,40.89,41.13,40.88,40.95,66407.0,38.5415,38.7677,38.5321,38.598,66407.0
2020-02-28 12:10:00,40.97,41.02,40.83,40.84,42507.0,38.6169,38.664,38.4849,38.4944,42507.0
2020-02-28 12:15:00,40.81,41.06,40.76,41.05,22972.0,38.4661,38.7017,38.419,38.6923,22972.0
2020-02-28 12:20:00,41.07,41.16,40.97,40.97,24232.0,38.7112,38.796,38.6169,38.6169,24232.0
2020-02-28 12:25:00,40.98,41.3,40.96,41.3,35089.0,38.6263,38.9279,38.6075,38.9279,35089.0
2020-02-28 12:30:00,41.32,41.5,41.17,41.23,40234.0,38.9468,39.1165,38.8054,38.862,40234.0
2020-02-28 12:35:00,41.23,41.39,41.09,41.28,45350.0,38.862,39.0128,38.73,38.9091,45350.0
2020-02-28 12:40:00,41.27,41.44,41.08,41.11,31878.0,38.8997,39.0599,38.7206,38.7489,31878.0
2020-02-28 12:45:00,41.12,41.13,40.86,40.97,47157.0,38.7583,38.7677,38.5132,38.6169,47157.0
2020-02-28 12:50:00,40.97,41.14,40.94,41.04,23926.0,38.6169,38.7771,38.5886,38.6829,23926.0
2020-02-28 12:55:00,41.05,41.31,41.04,41.23,27439.0,38.6923,38.9374,38.6829,38.862,27439.0
2020-02-28 13:00:00,41.22,41.32,40.99,40.99,26801.0,38.8525,38.9468,38.6358,38.6358,26801.0
2020-02-28 13:05:00,40.98,41.2,40.98,41.11,26400.0,38.6263,38.8337,38.6263,38.7489,26400.0
2020-02-28 13:10:00,41.09,41.09,40.89,40.89,19206.0,38.73,38.73,38.5415,38.5415,19206.0
2020-02-28 13:15:00,40.89,41.05,40.86,40.92,21589.0,38.5415,38.6923,38.5132,38.5698,21589.0
2020-02-28 13:20:00,40.93,40.96,40.83,40.94,19909.0,38.5792,38.6075,38.4849,38.5886,19909.0
2020-02-28 13:25:00,40.96,40.99,40.82,40.84,19613.0,38.6075,38.6358,38.4755,38.4944,19613.0
2020-02-28 13:30:00,40.83,40.83,40.65,40.65,22046.0,38.4849,38.4849,38.3153,38.3153,22046.0
2020-02-28 13:35:00,40.65,40.7,40.54,40.59,91133.0,38.3153,38.3624,38.2116,38.2587,91133.0
2020-02-28 13:40:00,40.58,40.6,40.45,40.53,42963.0,38.2493,38.2682,38.1268,38.2022,42963.0
2020-02-28 13:45:00,40.52,40.72,40.43,40.71,67491.0,38.1927,38.3813,38.1079,38.3718,67491.0
2020-02-28 13:50:00,40.72,40.78,40.58,40.61,106997.0,38.3813,38.4378,38.2493,38.2776,106997.0
2020-02-28 13:55:00,40.63,40.77,40.56,40.73,54983.0,38.2964,38.4284,38.2304,38.3907,54983.0
2020-02-28 14:00:00,40.71,40.71,40.54,40.57,80835.0,38.3718,38.3718,38.2116,38.2399,80835.0
2020-02-28 14:05:00,40.58,40.65,40.39,40.45,25945.0,38.2493,38.3153,38.0702,38.1268,25945.0
2020-02-28 14:10:00,40.46,40.62,40.46,40.55,24550.0,38.1362,38.287,38.1362,38.221,24550.0
2020-02-28 14:15:00,40.54,40.61,40.43,40.56,23729.0,38.2116,38.2776,38.1079,38.2304,23729.0
2020-02-28 14:20:00,40.54,40.58,40.4,40.43,28454.0,38.2116,38.2493,38.0796,38.1079,28454.0
2020-02-28 14:25:00,40.45,40.49,40.38,40.44,32775.0,38.1268,38.1645,38.0608,38.1173,32775.0
2020-02-28 14:30:00,40.44,40.75,40.39,40.49,47008.0,38.1173,38.4095,38.0702,38.1645,47008.0
2020-02-28 14:35:00,40.42,40.5,40.29,40.38,37008.0,38.0985,38.1739,37.976,38.0608,37008.0
2020-02-28 14:40:00,40.39,40.7,40.38,40.69,51569.0,38.0702,38.3624,38.0608,38.353,51569.0
2020-02-28 14:45:00,40.65,40.74,40.43,40.49,29315.0,38.3153,38.4001,38.1079,38.1645,29315.0
2020-02-28 14:50:00,40.51,40.59,40.31,40.41,36430.0,38.1833,38.2587,37.9948,38.0891,36430.0
2020-02-28 14:55:00,40.41,40.41,40.12,40.19,44258.0,38.0891,38.0891,37.8157,37.8817,44258.0
2020-02-28 15:00:00,40.19,40.24,39.88,39.88,66664.0,37.8817,37.9288,37.5895,37.5895,66664.0
2020-02-28 15:05:00,39.87,39.95,39.79,39.79,67200.0,37.5801,37.6555,37.5047,37.5047,67200.0
2020-02-28 15:10:00,39.77,39.79,39.68,39.72,79863.0,37.4858,37.5047,37.401,37.4387,79863.0
2020-02-28 15:15:00,39.72,39.97,39.68,39.88,71955.0,37.4387,37.6743,37.401,37.5895,71955.0
2020-02-28 15:20:00,39.89,39.92,39.58,39.62,93745.0,37.5989,37.6272,37.3067,37.3444,93745.0
2020-02-28 15:25:00,39.61,39.65,39.3,39.3,106463.0,37.335,37.3727,37.0428,37.0428,106463.0
2020-02-28 15:30:00,39.32,39.59,39.31,39.4,128076.0,37.0617,37.3162,37.0522,37.1371,128076.0
2020-02-28 15:35:00,39.4,39.44,39.3,39.36,106099.0,37.1371,37.1748,37.0428,37.0994,106099.0
2020-02-28 15:40:00,39.36,39.42,39.11,39.11,118102.0,37.0994,37.1559,36.8637,36.8637,118102.0
2020-02-28 15:45:00,39.12,39.57,39.11,39.55,194184.0,36.8732,37.2973,36.8637,37.2785,194184.0
2020-02-28 15:50:00,39.55,39.8,39.47,39.78,223022.0,37.2785,37.5141,37.2031,37.4952,223022.0
2020-02-28 15:55:00,39.77,40.2,39.74,40.2,421610.0,37.4858,37.8911,37.4575,37.8911,421610.0
2020-03-02 09:30:00,40.49,40.89,40.31,40.77,99491.0,38.1645,38.5415,37.9948,38.4284,99491.0
2020-03-02 09:35:00,40.75,40.9,40.5,40.5,47928.0,38.4095,38.5509,38.1739,38.1739,47928.0
2020-03-02 09:40:00,40.51,40.8,40.5,40.59,61324.0,38.1833,38.4567,38.1739,38.2587,61324.0
2020-03-02 09:45:00,40.57,40.79,40.55,40.66,56223.0,38.2399,38.4472,38.221,38.3247,56223.0
2020-03-02 09:50:00,40.66,40.7,40.48,40.64,66399.0,38.3247,38.3624,38.155,38.3059,66399.0
2020-03-02 09:55:00,40.66,40.68,40.37,40.39,61066.0,38.3247,38.3436,38.0514,38.0702,61066.0
2020-03-02 10:00:00,40.39,40.45,40.28,40.39,65680.0,38.0702,38.1268,37.9665,38.0702,65680.0
2020-03-02 10:05:00,40.4,40.4,40.1,40.12,41492.0,38.0796,38.0796,37.7969,37.8157,41492.0
2020-03-02 10:10:00,40.14,40.22,40.06,40.11,44313.0,37.8346,37.91,37.7592,37.8063,44313.0
2020-03-02 10:15:00,40.13,40.13,39.81,39.88,47231.0,37.8251,37.8251,37.5235,37.5895,47231.0
2020-03-02 10:20:00,39.88,39.88,39.64,39.71,35069.0,37.5895,37.5895,37.3633,37.4293,35069.0
2020-03-02 10:25:00,39.72,39.95,39.71,39.91,35845.0,37.4387,37.6555,37.4293,37.6178,35845.0
2020-03-02 10:30:00,39.93,40.0,39.76,39.91,105467.0,37.6366,37.7026,37.4764,37.6178,105467.0
2020-03-02 10:35:00,39.91,40.13,39.9,40.09,120263.0,37.6178,37.8251,37.6084,37.7874,120263.0
2020-03-02 10:40:00,40.09,40.18,39.98,40.15,50358.0,37.7874,37.8723,37.6838,37.844,50358.0
2020-03-02 10:45:00,40.15,40.36,40.15,40.36,99142.0,37.844,38.0419,37.844,38.0419,99142.0
2020-03-02 10:50:00,40.36,40.53,40.36,40.5,33275.0,38.0419,38.2022,38.0419,38.1739,33275.0
2020-03-02 10:55:00,40.52,40.56,40.38,40.38,36177.0,38.1927,38.2304,38.0608,38.0608,36177.0
2020-03-02 11:00:00,40.4,40.58,40.38,40.54,56800.0,38.0796,38.2493,38.0608,38.2116,56800.0
2020-03-02 11:05:00,40.51,40.53,40.4,40.45,40733.0,38.1833,38.2022,38.0796,38.1268,40733.0
2020-03-02 11:10:00,40.47,40.73,40.46,40.71,35173.0,38.1456,38.3907,38.1362,38.3718,35173.0
2020-03-02 11:15:00,40.73,40.77,40.56,40.61,54265.0,38.3907,38.4284,38.2304,38.2776,54265.0
2020-03-02 11:20:00,40.63,40.79,40.63,40.77,23948.0,38.2964,38.4472,38.2964,38.4284,23948.0
2020-03-02 11:25:00,40.76,40.99,40.75,40.94,34890.0,38.419,38.6358,38.4095,38.5886,34890.0
2020-03-02 11:30:00,40.95,41.05,40.87,40.92,37131.0,38.598,38.6923,38.5226,38.5698,37131.0
2020-03-02 11:35:00,40.93,41.17,40.9,41.15,24234.0,38.5792,38.8054,38.5509,38.7866,24234.0
2020-03-02 11:40:00,41.13,41.26,41.02,41.21,58948.0,38.7677,38.8902,38.664,38.8431,58948.0
2020-03-02 11:45:00,41.22,41.26,41.14,41.2,62571.0,38.8525,38.8902,38.7771,38.8337,62571.0
2020-03-02 11:50:00,41.21,41.33,41.21,41.3,27384.0,38.8431,38.9562,38.8431,38.9279,27384.0
2020-03-02 11:55:00,41.3,41.36,41.23,41.26,35814.0,38.9279,38.9845,38.862,38.8902,35814.0
2020-03-02 12:00:00,41.27,41.3,41.2,41.27,14066.0,38.8997,38.9279,38.8337,38.8997,14066.0
2020-03-02 12:05:00,41.26,41.28,41.18,41.19,21163.0,38.8902,38.9091,38.8148,38.8243,21163.0
2020-03-02 12:10:00,41.19,41.21,41.11,41.16,18508.0,38.8243,38.8431,38.7489,38.796,18508.0
2020-03-02 12:15:00,41.16,41.16,41.02,41.1,16172.0,38.796,38.796,38.664,38.7394,16172.0
2020-03-02 12:20:00,41.1,41.17,41.05,41.09,16786.0,38.7394,38.8054,38.6923,38.73,16786.0
2020-03-02 12:25:00,41.1,41.21,41.1,41.2,23363.0,38.7394,38.8431,38.7394,38.8337,23363.0
2020-03-02 12:30:00,41.22,41.28,41.2,41.26,53068.0,38.8525,38.9091,38.8337,38.8902,53068.0
2020-03-02 12:35:00,41.29,41.41,41.29,41.29,36752.0,38.9185,39.0316,38.9185,38.9185,36752.0
2020-03-02 12:40:00,41.33,41.39,41.21,41.27,28948.0,38.9562,39.0128,38.8431,38.8997,28948.0
2020-03-02 12:45:00,41.27,41.35,41.27,41.33,15940.0,38.8997,38.9751,38.8997,38.9562,15940.0
2020-03-02 12:50:00,41.34,41.38,41.25,41.33,16223.0,38.9656,39.0034,38.8808,38.9562,16223.0
2020-03-02 12:55:00,41.34,41.37,41.26,41.35,13080.0,38.9656,38.9939,38.8902,38.9751,13080.0
2020-03-02 13:00:00,41.38,41.38,41.26,41.34,13245.0,39.0034,39.0034,38.8902,38.9656,13245.0
2020-03-02 13:05:00,41.33,41.34,41.18,41.22,17235.0,38.9562,38.9656,38.8148,38.8525,17235.0
2020-03-02 13:10:00,41.24,41.28,41.19,41.23,16086.0,38.8714,38.9091,38.8243,38.862,16086.0
2020-03-02 13:15:00,41.25,41.26,41.13,41.16,14862.0,38.8808,38.8902,38.7677,38.796,14862.0
2020-03-02 13:20:00,41.17,41.21,41.12,41.18,17304.0,38.8054,38.8431,38.7583,38.8148,17304.0
2020-03-02 13:25:00,41.18,41.22,41.07,41.14,20065.0,38.8148,38.8525,38.7112,38.7771,20065.0
2020-03-02 13:30:00,41.15,41.17,41.09,41.15,16307.0,38.7866,38.8054,38.73,38.7866,16307.0
2020-03-02 13:35:00,41.15,41.34,41.15,41.34,22498.0,38.7866,38.9656,38.7866,38.9656,22498.0
2020-03-02 13:40:00,41.36,41.36,41.27,41.34,14183.0,38.9845,38.9845,38.8997,38.9656,14183.0
2020-03-02 13:45:00,41.34,41.36,41.18,41.21,20798.0,38.9656,38.9845,38.8148,38.8431,20798.0
2020-03-02 13:50:00,41.2,41.26,41.07,41.09,19184.0,38.8337,38.8902,38.7112,38.73,19184.0
2020-03-02 13:55:00,41.09,41.26,41.08,41.25,15366.0,38.73,38.8902,38.7206,38.8808,15366.0
2020-03-02 14:00:00,41.25,41.3,41.2,41.29,22471.0,38.8808,38.9279,38.8337,38.9185,22471.0
2020-03-02 14:05:00,41.29,41.38,41.22,41.38,15305.0,38.9185,39.0034,38.8525,39.0034,15305.0
2020-03-02 14:10:00,41.38,41.38,41.31,41.36,17241.0,39.0034,39.0034,38.9374,38.9845,17241.0
2020-03-02 14:15:00,41.38,41.39,41.28,41.3,15833.0,39.0034,39.0128,38.9091,38.9279,15833.0
2020-03-02 14:20:00,41.31,41.36,41.25,41.26,21304.0,38.9374,38.9845,38.8808,38.8902,21304.0
2020-03-02 14:25:00,41.25,41.28,41.15,41.16,28229.0,38.8808,38.9091,38.7866,38.796,28229.0
2020-03-02 14:30:00,41.18,41.24,41.15,41.15,21120.0,38.8148,38.8714,38.7866,38.7866,21120.0
2020-03-02 14:35:00,41.14,41.16,40.95,40.95,24388.0,38.7771,38.796,38.598,38.598,24388.0
2020-03-02 14:40:00,40.94,40.94,40.75,40.82,35637.0,38.5886,38.5886,38.4095,38.4755,35637.0
2020-03-02 14:45:00,40.8,40.84,40.68,40.7,41447.0,38.4567,38.4944,38.3436,38.3624,41447.0
2020-03-02 14:50:00,40.69,40.86,40.66,40.85,47444.0,38.353,38.5132,38.3247,38.5038,47444.0
2020-03-02 14:55:00,40.84,40.85,40.55,40.59,50726.0,38.4944,38.5038,38.221,38.2587,50726.0
2020-03-02 15:00:00,40.6,40.7,40.58,40.65,52025.0,38.2682,38.3624,38.2493,38.3153,52025.0
2020-03-02 15:05:00,40.65,40.8,40.63,40.73,52806.0,38.3153,38.4567,38.2964,38.3907,52806.0
2020-03-02 15:10:00,40.73,40.81,40.66,40.76,52136.0,38.3907,38.4661,38.3247,38.419,52136.0
2020-03-02 15:15:00,40.77,40.86,40.72,40.75,38741.0,38.4284,38.5132,38.3813,38.4095,38741.0
2020-03-02 15:20:00,40.74,41.0,40.74,40.99,57065.0,38.4001,38.6452,38.4001,38.6358,57065.0
2020-03-02 15:25:00,40.98,41.12,40.94,41.11,92413.0,38.6263,38.7583,38.5886,38.7489,92413.0
2020-03-02 15:30:00,41.13,41.17,41.06,41.12,72673.0,38.7677,38.8054,38.7017,38.7583,72673.0
2020-03-02 15:35:00,41.12,41.2,41.11,41.18,89278.0,38.7583,38.8337,38.7489,38.8148,89278.0
2020-03-02 15:40:00,41.18,41.2,41.04,41.07,96835.0,38.8148,38.8337,38.6829,38.7112,96835.0
2020-03-02 15:45:00,41.06,41.38,41.06,41.36,123858.0,38.7017,39.0034,38.7017,38.9845,123858.0
2020-03-02 15:50:00,41.36,41.6,41.32,41.58,179300.0,38.9845,39.2107,38.9468,39.1919,179300.0
2020-03-02 15:55:00,41.58,41.74,41.52,41.56,540575.0,39.1919,39.3427,39.1353,39.173,540575.0
2020-03-03 09:30:00,42.0,42.0,41.48,41.75,64763.0,39.5877,39.5877,39.0976,39.3521,64763.0
2020-03-03 09:35:00,41.75,41.77,41.58,41.7,34156.0,39.3521,39.371,39.1919,39.305,34156.0
2020-03-03 09:40:00,41.69,41.73,41.56,41.61,21921.0,39.2955,39.3332,39.173,39.2201,21921.0
2020-03-03 09:45:00,41.58,41.59,41.45,41.57,28930.0,39.1919,39.2013,39.0693,39.1824,28930.0
2020-03-03 09:50:00,41.5,41.5,41.31,41.35,18309.0,39.1165,39.1165,38.9374,38.9751,18309.0
2020-03-03 09:55:00,41.36,41.47,41.19,41.43,72014.0,38.9845,39.0882,38.8243,39.0505,72014.0
2020-03-03 10:00:00,41.42,42.91,41.42,42.91,118161.0,39.0411,40.4455,39.0411,40.4455,118161.0
2020-03-03 10:05:00,42.93,43.2,42.8,42.9,64682.0,40.4643,40.7188,40.3418,40.4361,64682.0
2020-03-03 10:10:00,42.9,43.03,42.42,42.45,55210.0,40.4361,40.5586,39.9836,40.0119,55210.0
2020-03-03 10:15:00,42.46,42.46,42.1,42.21,62474.0,40.0213,40.0213,39.682,39.7857,62474.0
2020-03-03 10:20:00,42.25,42.76,42.23,42.76,54073.0,39.8234,40.3041,39.8045,40.3041,54073.0
2020-03-03 10:25:00,42.72,42.87,42.64,42.7,91155.0,40.2664,40.4078,40.191,40.2475,91155.0
2020-03-03 10:30:00,42.69,42.82,42.61,42.67,90539.0,40.2381,40.3606,40.1627,40.2193,90539.0
2020-03-03 10:35:00,42.67,43.13,42.65,43.08,69122.0,40.2193,40.6528,40.2004,40.6057,69122.0
2020-03-03 10:40:00,43.09,43.26,43.05,43.26,55188.0,40.6151,40.7754,40.5774,40.7754,55188.0
2020-03-03 10:45:00,43.27,43.43,43.21,43.31,78504.0,40.7848,40.9356,40.7282,40.8225,78504.0
2020-03-03 10:50:00,43.29,43.31,42.93,43.09,32475.0,40.8037,40.8225,40.4643,40.6151,32475.0
2020-03-03 10:55:00,43.1,43.34,42.94,43.28,55676.0,40.6246,40.8508,40.4738,40.7942,55676.0
2020-03-03 11:00:00,43.26,43.3,42.96,43.09,32067.0,40.7754,40.8131,40.4926,40.6151,32067.0
2020-03-03 11:05:00,43.09,43.09,42.84,42.92,29060.0,40.6151,40.6151,40.3795,40.4549,29060.0
2020-03-03 11:10:00,42.89,42.93,42.6,42.66,56112.0,40.4266,40.4643,40.1533,40.2098,56112.0
2020-03-03 11:15:00,42.69,42.82,42.47,42.55,59218.0,40.2381,40.3606,40.0307,40.1062,59218.0
2020-03-03 11:20:00,42.55,42.59,42.21,42.21,70105.0,40.1062,40.1439,39.7857,39.7857,70105.0
2020-03-03 11:25:00,42.19,42.33,42.09,42.19,52803.0,39.7668,39.8988,39.6726,39.7668,52803.0
2020-03-03 11:30:00,42.19,42.33,42.13,42.33,39070.0,39.7668,39.8988,39.7103,39.8988,39070.0
2020-03-03 11:35:00,42.33,42.56,42.21,42.56,27935.0,39.8988,40.1156,39.7857,40.1156,27935.0
2020-03-03 11:40:00,42.57,42.63,42.35,42.51,19520.0,40.125,40.1816,39.9176,40.0685,19520.0
2020-03-03 11:45:00,42.52,42.58,42.42,42.45,19638.0,40.0779,40.1344,39.9836,40.0119,19638.0
2020-03-03 11:50:00,42.44,42.88,42.43,42.8,28414.0,40.0025,40.4172,39.993,40.3418,28414.0
2020-03-03 11:55:00,42.8,42.97,42.74,42.96,16858.0,40.3418,40.502,40.2852,40.4926,16858.0
2020-03-03 12:00:00,42.95,43.07,42.86,43.07,22737.0,40.4832,40.5963,40.3983,40.5963,22737.0
2020-03-03 12:05:00,43.09,43.31,43.02,43.31,35008.0,40.6151,40.8225,40.5492,40.8225,35008.0
2020-03-03 12:10:00,43.31,43.45,43.08,43.09,99490.0,40.8225,40.9545,40.6057,40.6151,99490.0
2020-03-03 12:15:00,43.09,43.2,43.06,43.2,39202.0,40.6151,40.7188,40.5869,40.7188,39202.0
2020-03-03 12:20:00,43.18,43.33,43.08,43.27,19819.0,40.7,40.8414,40.6057,40.7848,19819.0
2020-03-03 12:25:00,43.3,43.36,43.17,43.17,19562.0,40.8131,40.8696,40.6905,40.6905,19562.0
2020-03-03 12:30:00,43.18,43.21,43.01,43.01,46296.0,40.7,40.7282,40.5397,40.5397,46296.0
2020-03-03 12:35:00,43.0,43.21,42.98,43.18,21385.0,40.5303,40.7282,40.5115,40.7,21385.0
2020-03-03 12:40:00,43.18,43.22,42.98,43.0,19372.0,40.7,40.7377,40.5115,40.5303,19372.0
2020-03-03 12:45:00,43.01,43.28,43.01,43.26,47179.0,40.5397,40.7942,40.5397,40.7754,47179.0
2020-03-03 12:50:00,43.26,43.33,43.18,43.22,19242.0,40.7754,40.8414,40.7,40.7377,19242.0
2020-03-03 12:55:00,43.19,43.2,43.05,43.07,14084.0,40.7094,40.7188,40.5774,40.5963,14084.0
2020-03-03 13:00:00,43.03,43.04,42.89,42.98,27158.0,40.5586,40.568,40.4266,40.5115,27158.0
2020-03-03 13:05:00,42.97,43.03,42.9,42.95,23669.0,40.502,40.5586,40.4361,40.4832,23669.0
2020-03-03 13:10:00,42.91,43.01,42.9,42.9,23754.0,40.4455,40.5397,40.4361,40.4361,23754.0
2020-03-03 13:15:00,42.93,43.02,42.77,42.8,42009.0,40.4643,40.5492,40.3135,40.3418,42009.0
2020-03-03 13:20:00,42.79,42.94,42.7,42.71,30533.0,40.3324,40.4738,40.2475,40.257,30533.0
2020-03-03 13:25:00,42.71,42.79,42.56,42.77,21494.0,40.257,40.3324,40.1156,40.3135,21494.0
2020-03-03 13:30:00,42.74,42.89,42.63,42.87,32969.0,40.2852,40.4266,40.1816,40.4078,32969.0
2020-03-03 13:35:00,42.85,42.9,42.8,42.84,23396.0,40.3889,40.4361,40.3418,40.3795,23396.0
2020-03-03 13:40:00,42.83,42.9,42.48,42.48,39227.0,40.3701,40.4361,40.0402,40.0402,39227.0
2020-03-03 13:45:00,42.48,42.61,42.47,42.51,34535.0,40.0402,40.1627,40.0307,40.0685,34535.0
2020-03-03 13:50:00,42.52,42.57,42.36,42.44,67162.0,40.0779,40.125,39.9271,40.0025,67162.0
2020-03-03 13:55:00,42.44,42.44,42.23,42.24,30164.0,40.0025,40.0025,39.8045,39.814,30164.0
2020-03-03 14:00:00,42.25,42.3,42.04,42.07,40190.0,39.8234,39.8705,39.6254,39.6537,40190.0
2020-03-03 14:05:00,42.08,42.09,41.72,41.72,52230.0,39.6631,39.6726,39.3238,39.3238,52230.0
2020-03-03 14:10:00,41.71,42.0,41.7,41.99,72939.0,39.3144,39.5877,39.305,39.5783,72939.0
2020-03-03 14:15:00,42.0,42.01,41.65,41.66,44158.0,39.5877,39.5972,39.2578,39.2673,44158.0
2020-03-03 14:20:00,41.64,41.82,41.58,41.63,42468.0,39.2484,39.4181,39.1919,39.239,42468.0
2020-03-03 14:25:00,41.63,42.12,41.62,42.11,51727.0,39.239,39.7009,39.2296,39.6914,51727.0
2020-03-03 14:30:00,42.12,42.23,42.02,42.22,42013.0,39.7009,39.8045,39.6066,39.7951,42013.0
2020-03-03 14:35:00,42.21,42.21,41.94,41.94,35531.0,39.7857,39.7857,39.5312,39.5312,35531.0
2020-03-03 14:40:00,41.93,41.98,41.81,41.98,29862.0,39.5218,39.5689,39.4087,39.5689,29862.0
2020-03-03 14:45:00,41.96,42.32,41.94,42.32,29905.0,39.55,39.8894,39.5312,39.8894,29905.0
2020-03-03 14:50:00,42.33,42.45,42.21,42.45,26907.0,39.8988,40.0119,39.7857,40.0119,26907.0
2020-03-03 14:55:00,42.43,42.48,42.26,42.34,41306.0,39.993,40.0402,39.8328,39.9082,41306.0
2020-03-03 15:00:00,42.35,42.62,42.28,42.61,39413.0,39.9176,40.1721,39.8517,40.1627,39413.0
2020-03-03 15:05:00,42.6,42.6,42.39,42.51,93855.0,40.1533,40.1533,39.9553,40.0685,93855.0
2020-03-03 15:10:00,42.53,42.75,42.48,42.67,77083.0,40.0873,40.2947,40.0402,40.2193,77083.0
2020-03-03 15:15:00,42.66,42.76,42.55,42.7,60319.0,40.2098,40.3041,40.1062,40.2475,60319.0
2020-03-03 15:20:00,42.71,42.73,42.44,42.44,165402.0,40.257,40.2758,40.0025,40.0025,165402.0
2020-03-03 15:25:00,42.44,42.85,42.42,42.84,127020.0,40.0025,40.3889,39.9836,40.3795,127020.0
2020-03-03 15:30:00,42.84,42.84,42.38,42.47,132437.0,40.3795,40.3795,39.9459,40.0307,132437.0
2020-03-03 15:35:00,42.48,42.52,42.0,42.04,113731.0,40.0402,40.0779,39.5877,39.6254,113731.0
2020-03-03 15:40:00,42.04,42.52,41.98,42.5,107563.0,39.6254,40.0779,39.5689,40.059,107563.0
2020-03-03 15:45:00,42.51,42.59,42.31,42.32,114349.0,40.0685,40.1439,39.8799,39.8894,114349.0
2020-03-03 15:50:00,42.3,42.42,42.06,42.39,138737.0,39.8705,39.9836,39.6443,39.9553,138737.0
2020-03-03 15:55:00,42.41,42.55,42.13,42.19,439274.0,39.9742,40.1062,39.7103,39.7668,439274.0
2020-03-04 09:30:00,42.77,43.85,42.77,43.84,169885.0,40.3135,41.3315,40.3135,41.3221,169885.0
2020-03-04 09:35:00,43.88,43.95,43.36,43.46,112530.0,41.3598,41.4257,40.8696,40.9639,112530.0
2020-03-04 09:40:00,43.48,43.9,43.48,43.9,70183.0,40.9827,41.3786,40.9827,41.3786,70183.0
2020-03-04 09:45:00,43.91,44.33,43.87,44.07,87358.0,41.388,41.7839,41.3503,41.5389,87358.0
2020-03-04 09:50:00,44.1,44.46,44.07,44.46,91135.0,41.5671,41.9065,41.5389,41.9065,91135.0
2020-03-04 09:55:00,44.44,44.49,44.22,44.35,73601.0,41.8876,41.9347,41.6802,41.8028,73601.0
2020-03-04 10:00:00,44.35,44.46,44.19,44.24,84849.0,41.8028,41.9065,41.652,41.6991,84849.0
2020-03-04 10:05:00,44.25,44.25,44.01,44.15,58771.0,41.7085,41.7085,41.4823,41.6143,58771.0
2020-03-04 10:10:00,44.17,44.18,44.01,44.09,52301.0,41.6331,41.6425,41.4823,41.5577,52301.0
2020-03-04 10:15:00,44.09,44.11,43.92,44.1,78570.0,41.5577,41.5766,41.3975,41.5671,78570.0
2020-03-04 10:20:00,44.1,44.12,43.88,43.98,137490.0,41.5671,41.586,41.3598,41.454,137490.0
2020-03-04 10:25:00,43.98,44.05,43.81,43.87,32855.0,41.454,41.52,41.2938,41.3503,32855.0
2020-03-04 10:30:00,43.86,43.9,43.75,43.78,23547.0,41.3409,41.3786,41.2372,41.2655,23547.0
2020-03-04 10:35:00,43.77,43.8,43.55,43.58,22757.0,41.2561,41.2844,41.0487,41.077,22757.0
2020-03-04 10:40:00,43.57,43.62,43.41,43.6,47661.0,41.0676,41.1147,40.9168,41.0958,47661.0
2020-03-04 10:45:00,43.59,43.62,43.38,43.5,43818.0,41.0864,41.1147,40.8885,41.0016,43818.0
2020-03-04 10:50:00,43.5,43.52,43.39,43.4,41757.0,41.0016,41.0204,40.8979,40.9073,41757.0
2020-03-04 10:55:00,43.41,43.43,43.22,43.37,29757.0,40.9168,40.9356,40.7377,40.8791,29757.0
2020-03-04 11:00:00,43.37,43.46,43.22,43.23,40132.0,40.8791,40.9639,40.7377,40.7471,40132.0
2020-03-04 11:05:00,43.24,43.38,43.11,43.3,27761.0,40.7565,40.8885,40.634,40.8131,27761.0
2020-03-04 11:10:00,43.28,43.36,43.22,43.23,19093.0,40.7942,40.8696,40.7377,40.7471,19093.0
2020-03-04 11:15:00,43.23,43.24,43.11,43.14,34247.0,40.7471,40.7565,40.634,40.6623,34247.0
2020-03-04 11:20:00,43.14,43.16,42.99,43.14,37244.0,40.6623,40.6811,40.5209,40.6623,37244.0
2020-03-04 11:25:00,43.14,43.22,43.04,43.17,32827.0,40.6623,40.7377,40.568,40.6905,32827.0
2020-03-04 11:30:00,43.19,43.22,43.05,43.21,42098.0,40.7094,40.7377,40.5774,40.7282,42098.0
2020-03-04 11:35:00,43.2,43.23,43.01,43.08,25898.0,40.7188,40.7471,40.5397,40.6057,25898.0
2020-03-04 11:40:00,43.1,43.13,42.96,42.98,26944.0,40.6246,40.6528,40.4926,40.5115,26944.0
2020-03-04 11:45:00,43.01,43.09,42.88,42.91,25657.0,40.5397,40.6151,40.4172,40.4455,25657.0
2020-03-04 11:50:00,42.92,43.03,42.88,42.96,31500.0,40.4549,40.5586,40.4172,40.4926,31500.0
2020-03-04 11:55:00,42.95,43.05,42.94,43.0,70857.0,40.4832,40.5774,40.4738,40.5303,70857.0
2020-03-04 12:00:00,43.01,43.13,42.94,42.95,34668.0,40.5397,40.6528,40.4738,40.4832,34668.0
2020-03-04 12:05:00,42.98,42.99,42.78,42.86,20951.0,40.5115,40.5209,40.3229,40.3983,20951.0
2020-03-04 12:10:00,42.89,42.93,42.79,42.93,23722.0,40.4266,40.4643,40.3324,40.4643,23722.0
2020-03-04 12:15:00,42.93,43.03,42.9,42.98,27092.0,40.4643,40.5586,40.4361,40.5115,27092.0
2020-03-04 12:20:00,42.99,43.06,42.96,43.0,31838.0,40.5209,40.5869,40.4926,40.5303,31838.0
2020-03-04 12:25:00,43.0,43.19,42.95,43.16,28212.0,40.5303,40.7094,40.4832,40.6811,28212.0
2020-03-04 12:30:00,43.16,43.23,43.13,43.16,32805.0,40.6811,40.7471,40.6528,40.6811,32805.0
2020-03-04 12:35:00,43.16,43.22,43.11,43.12,36434.0,40.6811,40.7377,40.634,40.6434,36434.0
2020-03-04 12:40:00,43.12,43.14,43.06,43.06,44713.0,40.6434,40.6623,40.5869,40.5869,44713.0
2020-03-04 12:45:00,43.07,43.15,43.03,43.13,57508.0,40.5963,40.6717,40.5586,40.6528,57508.0
2020-03-04 12:50:00,43.13,43.26,43.1,43.23,32449.0,40.6528,40.7754,40.6246,40.7471,32449.0
2020-03-04 12:55:00,43.24,43.58,43.21,43.58,170372.0,40.7565,41.077,40.7282,41.077,170372.0
2020-03-04 13:00:00,43.59,43.63,43.46,43.5,75511.0,41.0864,41.1241,40.9639,41.0016,75511.0
2020-03-04 13:05:00,43.49,43.51,43.34,43.38,60024.0,40.9922,41.011,40.8508,40.8885,60024.0
2020-03-04 13:10:00,43.37,43.4,43.25,43.4,47231.0,40.8791,40.9073,40.7659,40.9073,47231.0
2020-03-04 13:15:00,43.4,43.41,43.32,43.4,46380.0,40.9073,40.9168,40.8319,40.9073,46380.0
2020-03-04 13:20:00,43.4,43.54,43.39,43.54,53927.0,40.9073,41.0393,40.8979,41.0393,53927.0
2020-03-04 13:25:00,43.54,43.57,43.43,43.43,25510.0,41.0393,41.0676,40.9356,40.9356,25510.0
2020-03-04 13:30:00,43.44,43.55,43.43,43.55,30772.0,40.945,41.0487,40.9356,41.0487,30772.0
2020-03-04 13:35:00,43.55,43.56,43.45,43.45,33047.0,41.0487,41.0581,40.9545,40.9545,33047.0
2020-03-04 13:40:00,43.44,43.5,43.42,43.46,12579.0,40.945,41.0016,40.9262,40.9639,12579.0
2020-03-04 13:45:00,43.46,43.52,43.46,43.5,16536.0,40.9639,41.0204,40.9639,41.0016,16536.0
2020-03-04 13:50:00,43.5,43.55,43.49,43.52,27798.0,41.0016,41.0487,40.9922,41.0204,27798.0
2020-03-04 13:55:00,43.53,43.65,43.5,43.65,18383.0,41.0299,41.143,41.0016,41.143,18383.0
2020-03-04 14:00:00,43.65,43.69,43.53,43.53,34410.0,41.143,41.1807,41.0299,41.0299,34410.0
2020-03-04 14:05:00,43.54,43.57,43.47,43.48,55042.0,41.0393,41.0676,40.9733,40.9827,55042.0
2020-03-04 14:10:00,43.48,43.53,43.43,43.46,29367.0,40.9827,41.0299,40.9356,40.9639,29367.0
2020-03-04 14:15:00,43.45,43.51,43.43,43.45,32485.0,40.9545,41.011,40.9356,40.9545,32485.0
2020-03-04 14:20:00,43.44,43.5,43.41,43.46,22344.0,40.945,41.0016,40.9168,40.9639,22344.0
2020-03-04 14:25:00,43.46,43.53,43.43,43.43,51319.0,40.9639,41.0299,40.9356,40.9356,51319.0
2020-03-04 14:30:00,43.44,43.51,43.43,43.44,26973.0,40.945,41.011,40.9356,40.945,26973.0
2020-03-04 14:35:00,43.44,43.44,43.33,43.36,26706.0,40.945,40.945,40.8414,40.8696,26706.0
2020-03-04 14:40:00,43.35,43.46,43.35,43.45,65062.0,40.8602,40.9639,40.8602,40.9545,65062.0
2020-03-04 14:45:00,43.44,43.46,43.36,43.41,25469.0,40.945,40.9639,40.8696,40.9168,25469.0
2020-03-04 14:50:00,43.41,43.48,43.3,43.35,41792.0,40.9168,40.9827,40.8131,40.8602,41792.0
2020-03-04 14:55:00,43.34,43.54,43.32,43.5,25387.0,40.8508,41.0393,40.8319,41.0016,25387.0
2020-03-04 15:00:00,43.5,43.53,43.45,43.52,65575.0,41.0016,41.0299,40.9545,41.0204,65575.0
2020-03-04 15:05:00,43.52,43.56,43.49,43.55,43742.0,41.0204,41.0581,40.9922,41.0487,43742.0
2020-03-04 15:10:00,43.55,43.65,43.54,43.61,53640.0,41.0487,41.143,41.0393,41.1053,53640.0
2020-03-04 15:15:00,43.62,43.65,43.55,43.58,35369.0,41.1147,41.143,41.0487,41.077,35369.0
2020-03-04 15:20:00,43.59,43.66,43.58,43.64,46410.0,41.0864,41.1524,41.077,41.1335,46410.0
2020-03-04 15:25:00,43.65,43.7,43.62,43.66,52729.0,41.143,41.1901,41.1147,41.1524,52729.0
2020-03-04 15:30:00,43.67,43.88,43.61,43.88,91175.0,41.1618,41.3598,41.1053,41.3598,91175.0
2020-03-04 15:35:00,43.88,44.09,43.86,44.09,77189.0,41.3598,41.5577,41.3409,41.5577,77189.0
2020-03-04 15:40:00,44.09,44.17,44.01,44.03,94799.0,41.5577,41.6331,41.4823,41.5012,94799.0
2020-03-04 15:45:00,44.04,44.1,43.93,44.05,82055.0,41.5106,41.5671,41.4069,41.52,82055.0
2020-03-04 15:50:00,44.08,44.47,44.06,44.44,238986.0,41.5483,41.9159,41.5294,41.8876,238986.0
2020-03-04 15:55:00,44.44,44.48,44.35,44.41,475060.0,41.8876,41.9253,41.8028,41.8593,475060.0
2020-03-05 09:30:00,43.59,43.73,43.3,43.67,138334.0,41.0864,41.2184,40.8131,41.1618,138334.0
2020-03-05 09:35:00,43.68,44.13,43.56,44.07,76027.0,41.1713,41.5954,41.0581,41.5389,76027.0
2020-03-05 09:40:00,44.09,44.13,43.75,43.86,28316.0,41.5577,41.5954,41.2372,41.3409,28316.0
2020-03-05 09:45:00,43.85,43.89,43.69,43.7,32080.0,41.3315,41.3692,41.1807,41.1901,32080.0
2020-03-05 09:50:00,43.69,43.77,43.62,43.65,16696.0,41.1807,41.2561,41.1147,41.143,16696.0
2020-03-05 09:55:00,43.66,43.66,43.44,43.55,16263.0,41.1524,41.1524,40.945,41.0487,16263.0
2020-03-05 10:00:00,43.53,43.62,43.49,43.6,30734.0,41.0299,41.1147,40.9922,41.0958,30734.0
2020-03-05 10:05:00,43.59,43.62,43.43,43.55,43181.0,41.0864,41.1147,40.9356,41.0487,43181.0
2020-03-05 10:10:00,43.54,43.86,43.54,43.82,39896.0,41.0393,41.3409,41.0393,41.3032,39896.0
2020-03-05 10:15:00,43.81,43.81,43.61,43.72,18730.0,41.2938,41.2938,41.1053,41.209,18730.0
2020-03-05 10:20:00,43.73,43.82,43.66,43.75,21461.0,41.2184,41.3032,41.1524,41.2372,21461.0
2020-03-05 10:25:00,43.74,43.74,43.5,43.54,38214.0,41.2278,41.2278,41.0016,41.0393,38214.0
2020-03-05 10:30:00,43.54,43.66,43.49,43.52,25756.0,41.0393,41.1524,40.9922,41.0204,25756.0
2020-03-05 10:35:00,43.51,43.52,43.45,43.47,14192.0,41.011,41.0204,40.9545,40.9733,14192.0
2020-03-05 10:40:00,43.47,43.66,43.47,43.47,27870.0,40.9733,41.1524,40.9733,40.9733,27870.0
2020-03-05 10:45:00,43.47,43.63,43.41,43.59,19570.0,40.9733,41.1241,40.9168,41.0864,19570.0
2020-03-05 10:50:00,43.58,43.77,43.55,43.77,17452.0,41.077,41.2561,41.0487,41.2561,17452.0
2020-03-05 10:55:00,43.76,43.77,43.68,43.68,26062.0,41.2467,41.2561,41.1713,41.1713,26062.0
2020-03-05 11:00:00,43.67,43.73,43.57,43.67,49299.0,41.1618,41.2184,41.0676,41.1618,49299.0
2020-03-05 11:05:00,43.71,43.88,43.71,43.81,18050.0,41.1995,41.3598,41.1995,41.2938,18050.0
2020-03-05 11:10:00,43.81,44.02,43.81,43.98,17707.0,41.2938,41.4917,41.2938,41.454,17707.0
2020-03-05 11:15:00,43.99,44.13,43.98,44.01,17348.0,41.4634,41.5954,41.454,41.4823,17348.0
2020-03-05 11:20:00,43.99,44.07,43.93,43.98,37007.0,41.4634,41.5389,41.4069,41.454,37007.0
2020-03-05 11:25:00,43.96,44.12,43.96,44.03,43526.0,41.4352,41.586,41.4352,41.5012,43526.0
2020-03-05 11:30:00,44.06,44.09,43.94,43.99,17101.0,41.5294,41.5577,41.4163,41.4634,17101.0
2020-03-05 11:35:00,43.99,43.99,43.89,43.91,14588.0,41.4634,41.4634,41.3692,41.388,14588.0
2020-03-05 11:40:00,43.93,43.94,43.84,43.86,16349.0,41.4069,41.4163,41.3221,41.3409,16349.0
2020-03-05 11:45:00,43.87,44.03,43.85,44.02,32704.0,41.3503,41.5012,41.3315,41.4917,32704.0
2020-03-05 11:50:00,44.02,44.08,43.93,43.97,24692.0,41.4917,41.5483,41.4069,41.4446,24692.0
2020-03-05 11:55:00,43.96,43.96,43.79,43.86,11871.0,41.4352,41.4352,41.2749,41.3409,11871.0
2020-03-05 12:00:00,43.87,43.95,43.72,43.76,13481.0,41.3503,41.4257,41.209,41.2467,13481.0
2020-03-05 12:05:00,43.76,43.76,43.63,43.66,25364.0,41.2467,41.2467,41.1241,41.1524,25364.0
2020-03-05 12:10:00,43.65,43.68,43.58,43.59,17862.0,41.143,41.1713,41.077,41.0864,17862.0
2020-03-05 12:15:00,43.58,43.63,43.4,43.43,33229.0,41.077,41.1241,40.9073,40.9356,33229.0
2020-03-05 12:20:00,43.44,43.52,43.35,43.38,30973.0,40.945,41.0204,40.8602,40.8885,30973.0
2020-03-05 12:25:00,43.37,43.55,43.36,43.51,13618.0,40.8791,41.0487,40.8696,41.011,13618.0
2020-03-05 12:30:00,43.52,43.58,43.51,43.55,15201.0,41.0204,41.077,41.011,41.0487,15201.0
2020-03-05 12:35:00,43.56,43.59,43.4,43.41,17177.0,41.0581,41.0864,40.9073,40.9168,17177.0
2020-03-05 12:40:00,43.41,43.41,43.19,43.21,18381.0,40.9168,40.9168,40.7094,40.7282,18381.0
2020-03-05 12:45:00,43.19,43.25,43.13,43.25,22734.0,40.7094,40.7659,40.6528,40.7659,22734.0
2020-03-05 12:50:00,43.24,43.25,43.15,43.23,10555.0,40.7565,40.7659,40.6717,40.7471,10555.0
2020-03-05 12:55:00,43.22,43.26,43.14,43.23,14927.0,40.7377,40.7754,40.6623,40.7471,14927.0
2020-03-05 13:00:00,43.2,43.29,43.17,43.17,16682.0,40.7188,40.8037,40.6905,40.6905,16682.0
2020-03-05 13:05:00,43.2,43.25,42.87,42.9,42965.0,40.7188,40.7659,40.4078,40.4361,42965.0
2020-03-05 13:10:00,42.9,42.93,42.78,42.78,34874.0,40.4361,40.4643,40.3229,40.3229,34874.0
2020-03-05 13:15:00,42.77,42.81,42.67,42.78,28986.0,40.3135,40.3512,40.2193,40.3229,28986.0
2020-03-05 13:20:00,42.8,42.87,42.76,42.84,53532.0,40.3418,40.4078,40.3041,40.3795,53532.0
2020-03-05 13:25:00,42.85,43.04,42.85,43.04,25309.0,40.3889,40.568,40.3889,40.568,25309.0
2020-03-05 13:30:00,43.03,43.19,42.97,43.17,48276.0,40.5586,40.7094,40.502,40.6905,48276.0
2020-03-05 13:35:00,43.18,43.27,43.11,43.12,22892.0,40.7,40.7848,40.634,40.6434,22892.0
2020-03-05 13:40:00,43.13,43.15,43.05,43.06,14570.0,40.6528,40.6717,40.5774,40.5869,14570.0
2020-03-05 13:45:00,43.05,43.18,43.03,43.12,18899.0,40.5774,40.7,40.5586,40.6434,18899.0
2020-03-05 13:50:00,43.12,43.15,42.91,42.91,20216.0,40.6434,40.6717,40.4455,40.4455,20216.0
2020-03-05 13:55:00,42.89,42.99,42.89,42.98,48246.0,40.4266,40.5209,40.4266,40.5115,48246.0
2020-03-05 14:00:00,42.98,42.99,42.67,42.7,35554.0,40.5115,40.5209,40.2193,40.2475,35554.0
2020-03-05 14:05:00,42.69,42.8,42.68,42.78,15856.0,40.2381,40.3418,40.2287,40.3229,15856.0
2020-03-05 14:10:00,42.76,42.95,42.76,42.93,17797.0,40.3041,40.4832,40.3041,40.4643,17797.0
2020-03-05 14:15:00,42.94,42.94,42.77,42.82,17083.0,40.4738,40.4738,40.3135,40.3606,17083.0
2020-03-05 14:20:00,42.8,42.82,42.71,42.71,18493.0,40.3418,40.3606,40.257,40.257,18493.0
2020-03-05 14:25:00,42.72,42.76,42.62,42.71,24437.0,40.2664,40.3041,40.1721,40.257,24437.0
2020-03-05 14:30:00,42.71,42.84,42.71,42.76,17703.0,40.257,40.3795,40.257,40.3041,17703.0
2020-03-05 14:35:00,42.75,43.01,42.71,42.97,29400.0,40.2947,40.5397,40.257,40.502,29400.0
2020-03-05 14:40:00,42.95,42.99,42.86,42.89,22354.0,40.4832,40.5209,40.3983,40.4266,22354.0
2020-03-05 14:45:00,42.88,42.91,42.82,42.91,14896.0,40.4172,40.4455,40.3606,40.4455,14896.0
2020-03-05 14:50:00,42.92,42.94,42.85,42.85,22747.0,40.4549,40.4738,40.3889,40.3889,22747.0
2020-03-05 14:55:00,42.86,42.97,42.85,42.89,26004.0,40.3983,40.502,40.3889,40.4266,26004.0
2020-03-05 15:00:00,42.9,42.9,42.74,42.79,32551.0,40.4361,40.4361,40.2852,40.3324,32551.0
2020-03-05 15:05:00,42.79,42.94,42.78,42.9,24980.0,40.3324,40.4738,40.3229,40.4361,24980.0
2020-03-05 15:10:00,42.9,42.92,42.69,42.73,50269.0,40.4361,40.4549,40.2381,40.2758,50269.0
2020-03-05 15:15:00,42.73,42.8,42.69,42.77,35541.0,40.2758,40.3418,40.2381,40.3135,35541.0
2020-03-05 15:20:00,42.77,42.86,42.74,42.84,26784.0,40.3135,40.3983,40.2852,40.3795,26784.0
2020-03-05 15:25:00,42.82,42.92,42.77,42.86,37575.0,40.3606,40.4549,40.3135,40.3983,37575.0
2020-03-05 15:30:00,42.85,43.07,42.79,43.0,58188.0,40.3889,40.5963,40.3324,40.5303,58188.0
2020-03-05 15:35:00,43.0,43.06,42.81,42.81,40814.0,40.5303,40.5869,40.3512,40.3512,40814.0
2020-03-05 15:40:00,42.82,42.92,42.75,42.88,73899.0,40.3606,40.4549,40.2947,40.4172,73899.0
2020-03-05 15:45:00,42.9,42.91,42.75,42.86,56070.0,40.4361,40.4455,40.2947,40.3983,56070.0
2020-03-05 15:50:00,42.86,43.07,42.8,42.9,222980.0,40.3983,40.5963,40.3418,40.4361,222980.0
2020-03-05 15:55:00,42.88,43.1,42.81,42.96,265110.0,40.4172,40.6246,40.3512,40.4926,265110.0
2020-03-06 09:30:00,41.36,41.69,41.0,41.3,157446.0,38.9845,39.2955,38.6452,38.9279,157446.0
2020-03-06 09:35:00,41.31,41.34,41.02,41.09,100739.0,38.9374,38.9656,38.664,38.73,100739.0
2020-03-06 09:40:00,41.07,41.09,40.71,40.71,61850.0,38.7112,38.73,38.3718,38.3718,61850.0
2020-03-06 09:45:00,40.69,40.83,40.61,40.76,43402.0,38.353,38.4849,38.2776,38.419,43402.0
2020-03-06 09:50:00,40.73,40.83,40.41,40.57,42205.0,38.3907,38.4849,38.0891,38.2399,42205.0
2020-03-06 09:55:00,40.55,40.77,40.36,40.75,122136.0,38.221,38.4284,38.0419,38.4095,122136.0
2020-03-06 10:00:00,40.77,41.1,40.77,40.93,82498.0,38.4284,38.7394,38.4284,38.5792,82498.0
2020-03-06 10:05:00,41.0,41.08,40.85,40.88,22857.0,38.6452,38.7206,38.5038,38.5321,22857.0
2020-03-06 10:10:00,40.89,41.1,40.81,41.01,37304.0,38.5415,38.7394,38.4661,38.6546,37304.0
2020-03-06 10:15:00,41.02,41.32,41.02,41.15,57905.0,38.664,38.9468,38.664,38.7866,57905.0
2020-03-06 10:20:00,41.19,41.2,40.97,41.08,19558.0,38.8243,38.8337,38.6169,38.7206,19558.0
2020-03-06 10:25:00,41.09,41.31,41.08,41.28,30601.0,38.73,38.9374,38.7206,38.9091,30601.0
2020-03-06 10:30:00,41.27,41.4,41.16,41.16,16324.0,38.8997,39.0222,38.796,38.796,16324.0
2020-03-06 10:35:00,41.14,41.36,41.11,41.27,21738.0,38.7771,38.9845,38.7489,38.8997,21738.0
2020-03-06 10:40:00,41.22,41.36,41.21,41.27,25254.0,38.8525,38.9845,38.8431,38.8997,25254.0
2020-03-06 10:45:00,41.27,41.47,41.21,41.46,25018.0,38.8997,39.0882,38.8431,39.0788,25018.0
2020-03-06 10:50:00,41.48,41.62,41.47,41.58,15251.0,39.0976,39.2296,39.0882,39.1919,15251.0
2020-03-06 10:55:00,41.61,41.72,41.58,41.72,30616.0,39.2201,39.3238,39.1919,39.3238,30616.0
2020-03-06 11:00:00,41.71,41.79,41.61,41.73,40433.0,39.3144,39.3898,39.2201,39.3332,40433.0
2020-03-06 11:05:00,41.74,41.86,41.66,41.73,32794.0,39.3427,39.4558,39.2673,39.3332,32794.0
2020-03-06 11:10:00,41.73,41.96,41.7,41.83,32610.0,39.3332,39.55,39.305,39.4275,32610.0
2020-03-06 11:15:00,41.84,41.97,41.79,41.92,17558.0,39.4369,39.5595,39.3898,39.5123,17558.0
2020-03-06 11:20:00,41.95,42.02,41.81,41.85,32417.0,39.5406,39.6066,39.4087,39.4464,32417.0
2020-03-06 11:25:00,41.82,41.99,41.79,41.92,22413.0,39.4181,39.5783,39.3898,39.5123,22413.0
2020-03-06 11:30:00,41.9,42.03,41.88,41.94,24354.0,39.4935,39.616,39.4746,39.5312,24354.0
2020-03-06 11:35:00,41.96,41.96,41.75,41.8,9959.0,39.55,39.55,39.3521,39.3992,9959.0
2020-03-06 11:40:00,41.79,41.79,41.5,41.52,15127.0,39.3898,39.3898,39.1165,39.1353,15127.0
2020-03-06 11:45:00,41.54,41.57,41.48,41.5,11593.0,39.1542,39.1824,39.0976,39.1165,11593.0
2020-03-06 11:50:00,41.5,41.7,41.5,41.68,31861.0,39.1165,39.305,39.1165,39.2861,31861.0
2020-03-06 11:55:00,41.66,41.7,41.51,41.52,37903.0,39.2673,39.305,39.1259,39.1353,37903.0
2020-03-06 12:00:00,41.53,41.56,41.35,41.39,17073.0,39.1447,39.173,38.9751,39.0128,17073.0
2020-03-06 12:05:00,41.4,41.44,41.32,41.37,31379.0,39.0222,39.0599,38.9468,38.9939,31379.0
2020-03-06 12:10:00,41.39,41.45,41.3,41.31,12562.0,39.0128,39.0693,38.9279,38.9374,12562.0
2020-03-06 12:15:00,41.31,41.34,41.16,41.18,16826.0,38.9374,38.9656,38.796,38.8148,16826.0
2020-03-06 12:20:00,41.15,41.31,41.13,41.22,11313.0,38.7866,38.9374,38.7677,38.8525,11313.0
2020-03-06 12:25:00,41.2,41.21,41.04,41.05,38555.0,38.8337,38.8431,38.6829,38.6923,38555.0
2020-03-06 12:30:00,41.07,41.34,41.02,41.32,26926.0,38.7112,38.9656,38.664,38.9468,26926.0
2020-03-06 12:35:00,41.33,41.46,41.25,41.38,18083.0,38.9562,39.0788,38.8808,39.0034,18083.0
2020-03-06 12:40:00,41.39,41.4,41.33,41.38,11194.0,39.0128,39.0222,38.9562,39.0034,11194.0
2020-03-06 12:45:00,41.39,41.42,41.23,41.26,17742.0,39.0128,39.0411,38.862,38.8902,17742.0
2020-03-06 12:50:00,41.23,41.3,41.2,41.22,11358.0,38.862,38.9279,38.8337,38.8525,11358.0
2020-03-06 12:55:00,41.23,41.26,41.14,41.21,17434.0,38.862,38.8902,38.7771,38.8431,17434.0
2020-03-06 13:00:00,41.21,41.26,41.16,41.18,19906.0,38.8431,38.8902,38.796,38.8148,19906.0
2020-03-06 13:05:00,41.18,41.36,41.18,41.24,13297.0,38.8148,38.9845,38.8148,38.8714,13297.0
2020-03-06 13:10:00,41.24,41.34,41.22,41.3,45705.0,38.8714,38.9656,38.8525,38.9279,45705.0
2020-03-06 13:15:00,41.3,41.43,41.3,41.43,21211.0,38.9279,39.0505,38.9279,39.0505,21211.0
2020-03-06 13:20:00,41.43,41.67,41.43,41.66,20657.0,39.0505,39.2767,39.0505,39.2673,20657.0
2020-03-06 13:25:00,41.65,41.65,41.49,41.5,45269.0,39.2578,39.2578,39.107,39.1165,45269.0
2020-03-06 13:30:00,41.51,41.51,41.35,41.36,17618.0,39.1259,39.1259,38.9751,38.9845,17618.0
2020-03-06 13:35:00,41.37,41.55,41.33,41.5,43709.0,38.9939,39.1636,38.9562,39.1165,43709.0
2020-03-06 13:40:00,41.52,41.55,41.4,41.44,27583.0,39.1353,39.1636,39.0222,39.0599,27583.0
2020-03-06 13:45:00,41.43,41.43,41.19,41.2,30232.0,39.0505,39.0505,38.8243,38.8337,30232.0
2020-03-06 13:50:00,41.22,41.28,41.12,41.12,18524.0,38.8525,38.9091,38.7583,38.7583,18524.0
2020-03-06 13:55:00,41.12,41.16,41.02,41.05,16948.0,38.7583,38.796,38.664,38.6923,16948.0
2020-03-06 14:00:00,41.03,41.06,40.92,40.95,27376.0,38.6735,38.7017,38.5698,38.598,27376.0
2020-03-06 14:05:00,40.96,40.98,40.81,40.84,12573.0,38.6075,38.6263,38.4661,38.4944,12573.0
2020-03-06 14:10:00,40.84,40.96,40.81,40.91,13403.0,38.4944,38.6075,38.4661,38.5603,13403.0
2020-03-06 14:15:00,40.88,40.9,40.7,40.78,22554.0,38.5321,38.5509,38.3624,38.4378,22554.0
2020-03-06 14:20:00,40.75,40.99,40.7,40.96,26596.0,38.4095,38.6358,38.3624,38.6075,26596.0
2020-03-06 14:25:00,40.94,41.01,40.76,40.8,26090.0,38.5886,38.6546,38.419,38.4567,26090.0
2020-03-06 14:30:00,40.8,40.83,40.64,40.64,26454.0,38.4567,38.4849,38.3059,38.3059,26454.0
2020-03-06 14:35:00,40.65,40.66,40.48,40.49,39112.0,38.3153,38.3247,38.155,38.1645,39112.0
2020-03-06 14:40:00,40.49,40.51,40.4,40.43,35297.0,38.1645,38.1833,38.0796,38.1079,35297.0
2020-03-06 14:45:00,40.43,40.56,40.35,40.41,33905.0,38.1079,38.2304,38.0325,38.0891,33905.0
2020-03-06 14:50:00,40.4,40.47,40.32,40.37,38742.0,38.0796,38.1456,38.0042,38.0514,38742.0
2020-03-06 14:55:00,40.38,40.45,40.31,40.44,34393.0,38.0608,38.1268,37.9948,38.1173,34393.0
2020-03-06 15:00:00,40.45,40.49,40.36,40.38,48654.0,38.1268,38.1645,38.0419,38.0608,48654.0
2020-03-06 15:05:00,40.39,40.43,40.33,40.33,48314.0,38.0702,38.1079,38.0137,38.0137,48314.0
2020-03-06 15:10:00,40.34,40.52,40.32,40.39,36150.0,38.0231,38.1927,38.0042,38.0702,36150.0
2020-03-06 15:15:00,40.38,40.62,40.36,40.59,39098.0,38.0608,38.287,38.0419,38.2587,39098.0
2020-03-06 15:20:00,40.6,40.71,40.54,40.68,48455.0,38.2682,38.3718,38.2116,38.3436,48455.0
2020-03-06 15:25:00,40.67,40.71,40.56,40.62,39546.0,38.3341,38.3718,38.2304,38.287,39546.0
2020-03-06 15:30:00,40.6,41.01,40.53,40.97,42371.0,38.2682,38.6546,38.2022,38.6169,42371.0
2020-03-06 15:35:00,40.93,41.06,40.81,40.81,27277.0,38.5792,38.7017,38.4661,38.4661,27277.0
2020-03-06 15:40:00,40.84,41.13,40.81,41.11,31239.0,38.4944,38.7677,38.4661,38.7489,31239.0
2020-03-06 15:45:00,41.12,41.29,41.03,41.27,80848.0,38.7583,38.9185,38.6735,38.8997,80848.0
2020-03-06 15:50:00,41.27,41.6,41.21,41.47,124737.0,38.8997,39.2107,38.8431,39.0882,124737.0
2020-03-06 15:55:00,41.46,41.85,41.46,41.5,236108.0,39.0788,39.4464,39.0788,39.1165,236108.0
2020-03-09 09:30:00,38.99,39.71,38.99,39.71,700.0,36.7506,37.4293,36.7506,37.4293,700.0
2020-03-09 09:35:00,39.71,39.71,39.71,39.71,0.0,37.4293,37.4293,37.4293,37.4293,0.0
2020-03-09 09:40:00,39.71,39.71,39.71,39.71,0.0,37.4293,37.4293,37.4293,37.4293,0.0
2020-03-09 09:45:00,39.71,39.71,39.71,39.71,0.0,37.4293,37.4293,37.4293,37.4293,0.0
2020-03-09 09:50:00,38.0,39.1,36.86,37.58,95730.0,35.8175,36.8543,34.743,35.4216,95730.0
2020-03-09 09:55:00,37.43,39.05,37.43,38.92,56340.0,35.2802,36.8072,35.2802,36.6846,56340.0
2020-03-09 10:00:00,38.93,38.96,38.45,38.6,56740.0,36.6941,36.7223,36.2416,36.383,56740.0
2020-03-09 10:05:00,38.57,39.07,38.57,38.96,93485.0,36.3547,36.826,36.3547,36.7223,93485.0
2020-03-09 10:10:00,39.0,39.01,38.62,38.88,67006.0,36.76,36.7695,36.4019,36.6469,67006.0
2020-03-09 10:15:00,38.86,39.09,38.8,39.01,51125.0,36.6281,36.8449,36.5715,36.7695,51125.0
2020-03-09 10:20:00,39.01,39.18,38.64,38.64,154037.0,36.7695,36.9297,36.4207,36.4207,154037.0
2020-03-09 10:25:00,38.65,38.98,38.59,38.91,65909.0,36.4301,36.7412,36.3736,36.6752,65909.0
2020-03-09 10:30:00,38.89,38.94,38.77,38.82,37237.0,36.6564,36.7035,36.5433,36.5904,37237.0
2020-03-09 10:35:00,38.85,38.85,38.55,38.7,35012.0,36.6187,36.6187,36.3359,36.4773,35012.0
2020-03-09 10:40:00,38.71,38.8,38.56,38.62,39249.0,36.4867,36.5715,36.3453,36.4019,39249.0
2020-03-09 10:45:00,38.64,38.72,38.45,38.47,37244.0,36.4207,36.4961,36.2416,36.2605,37244.0
2020-03-09 10:50:00,38.45,38.52,38.2,38.37,66873.0,36.2416,36.3076,36.006,36.1662,66873.0
2020-03-09 10:55:00,38.37,38.52,38.24,38.24,68049.0,36.1662,36.3076,36.0437,36.0437,68049.0
2020-03-09 11:00:00,38.25,38.29,37.83,37.86,88858.0,36.0531,36.0908,35.6572,35.6855,88858.0
2020-03-09 11:05:00,37.86,38.15,37.83,38.11,50926.0,35.6855,35.9589,35.6572,35.9212,50926.0
2020-03-09 11:10:00,38.11,38.26,38.02,38.18,82090.0,35.9212,36.0625,35.8363,35.9871,82090.0
2020-03-09 11:15:00,38.16,38.7,38.15,38.67,78312.0,35.9683,36.4773,35.9589,36.449,78312.0
2020-03-09 11:20:00,38.64,38.7,38.49,38.66,33453.0,36.4207,36.4773,36.2793,36.4396,33453.0
2020-03-09 11:25:00,38.66,38.67,38.44,38.44,47333.0,36.4396,36.449,36.2322,36.2322,47333.0
2020-03-09 11:30:00,38.43,38.47,38.17,38.44,98317.0,36.2228,36.2605,35.9777,36.2322,98317.0
2020-03-09 11:35:00,38.45,38.84,38.45,38.74,33304.0,36.2416,36.6092,36.2416,36.515,33304.0
2020-03-09 11:40:00,38.72,38.72,38.59,38.71,38536.0,36.4961,36.4961,36.3736,36.4867,38536.0
2020-03-09 11:45:00,38.72,38.89,38.67,38.81,41342.0,36.4961,36.6564,36.449,36.581,41342.0
2020-03-09 11:50:00,38.81,38.9,38.72,38.75,38028.0,36.581,36.6658,36.4961,36.5244,38028.0
2020-03-09 11:55:00,38.73,38.84,38.62,38.62,30075.0,36.5056,36.6092,36.4019,36.4019,30075.0
2020-03-09 12:00:00,38.64,38.69,38.54,38.64,27304.0,36.4207,36.4679,36.3265,36.4207,27304.0
2020-03-09 12:05:00,38.62,39.0,38.6,38.96,31944.0,36.4019,36.76,36.383,36.7223,31944.0
2020-03-09 12:10:00,38.96,39.1,38.96,39.08,28815.0,36.7223,36.8543,36.7223,36.8355,28815.0
2020-03-09 12:15:00,39.09,39.2,38.83,38.88,39453.0,36.8449,36.9486,36.5998,36.6469,39453.0
2020-03-09 12:20:00,38.85,38.92,38.74,38.81,21864.0,36.6187,36.6846,36.515,36.581,21864.0
2020-03-09 12:25:00,38.8,38.83,38.66,38.7,24142.0,36.5715,36.5998,36.4396,36.4773,24142.0
2020-03-09 12:30:00,38.69,38.8,38.67,38.69,53649.0,36.4679,36.5715,36.449,36.4679,53649.0
2020-03-09 12:35:00,38.68,38.77,38.55,38.7,52581.0,36.4584,36.5433,36.3359,36.4773,52581.0
2020-03-09 12:40:00,38.69,38.74,38.53,38.57,26070.0,36.4679,36.515,36.317,36.3547,26070.0
2020-03-09 12:45:00,38.57,38.63,38.45,38.59,38804.0,36.3547,36.4113,36.2416,36.3736,38804.0
2020-03-09 12:50:00,38.61,38.87,38.58,38.81,42609.0,36.3924,36.6375,36.3642,36.581,42609.0
2020-03-09 12:55:00,38.8,38.96,38.76,38.9,36569.0,36.5715,36.7223,36.5338,36.6658,36569.0
2020-03-09 13:00:00,38.89,39.03,38.82,38.87,76707.0,36.6564,36.7883,36.5904,36.6375,76707.0
2020-03-09 13:05:00,38.85,38.97,38.75,38.9,107701.0,36.6187,36.7318,36.5244,36.6658,107701.0
2020-03-09 13:10:00,38.86,39.14,38.86,39.14,59798.0,36.6281,36.892,36.6281,36.892,59798.0
2020-03-09 13:15:00,39.11,39.14,38.87,38.96,27587.0,36.8637,36.892,36.6375,36.7223,27587.0
2020-03-09 13:20:00,38.94,38.96,38.85,38.91,24408.0,36.7035,36.7223,36.6187,36.6752,24408.0
2020-03-09 13:25:00,38.91,38.97,38.86,38.91,21819.0,36.6752,36.7318,36.6281,36.6752,21819.0
2020-03-09 13:30:00,38.89,38.9,38.63,38.63,50023.0,36.6564,36.6658,36.4113,36.4113,50023.0
2020-03-09 13:35:00,38.63,38.67,38.47,38.47,32545.0,36.4113,36.449,36.2605,36.2605,32545.0
2020-03-09 13:40:00,38.47,38.57,38.37,38.46,30054.0,36.2605,36.3547,36.1662,36.2511,30054.0
2020-03-09 13:45:00,38.47,38.7,38.44,38.67,33315.0,36.2605,36.4773,36.2322,36.449,33315.0
2020-03-09 13:50:00,38.64,38.66,38.53,38.61,40472.0,36.4207,36.4396,36.317,36.3924,40472.0
2020-03-09 13:55:00,38.58,38.65,38.46,38.56,88125.0,36.3642,36.4301,36.2511,36.3453,88125.0
2020-03-09 14:00:00,38.56,38.63,38.46,38.49,59623.0,36.3453,36.4113,36.2511,36.2793,59623.0
2020-03-09 14:05:00,38.45,38.7,38.44,38.58,37120.0,36.2416,36.4773,36.2322,36.3642,37120.0
2020-03-09 14:10:00,38.57,38.68,38.54,38.64,29000.0,36.3547,36.4584,36.3265,36.4207,29000.0
2020-03-09 14:15:00,38.64,38.87,38.64,38.82,28486.0,36.4207,36.6375,36.4207,36.5904,28486.0
2020-03-09 14:20:00,38.83,38.89,38.7,38.77,24310.0,36.5998,36.6564,36.4773,36.5433,24310.0
2020-03-09 14:25:00,38.75,38.75,38.6,38.61,18537.0,36.5244,36.5244,36.383,36.3924,18537.0
2020-03-09 14:30:00,38.58,38.63,38.47,38.51,33229.0,36.3642,36.4113,36.2605,36.2982,33229.0
2020-03-09 14:35:00,38.5,38.7,38.48,38.69,33125.0,36.2888,36.4773,36.2699,36.4679,33125.0
2020-03-09 14:40:00,38.68,38.71,38.42,38.5,68718.0,36.4584,36.4867,36.2134,36.2888,68718.0
2020-03-09 14:45:00,38.52,38.84,38.48,38.66,57301.0,36.3076,36.6092,36.2699,36.4396,57301.0
2020-03-09 14:50:00,38.65,38.95,38.64,38.8,88922.0,36.4301,36.7129,36.4207,36.5715,88922.0
2020-03-09 14:55:00,38.8,39.04,38.76,38.95,66492.0,36.5715,36.7977,36.5338,36.7129,66492.0
2020-03-09 15:00:00,38.95,38.98,38.55,38.85,70050.0,36.7129,36.7412,36.3359,36.6187,70050.0
2020-03-09 15:05:00,38.88,38.9,38.52,38.56,59340.0,36.6469,36.6658,36.3076,36.3453,59340.0
2020-03-09 15:10:00,38.58,38.71,38.47,38.51,59538.0,36.3642,36.4867,36.2605,36.2982,59538.0
2020-03-09 15:15:00,38.51,38.74,38.42,38.61,118544.0,36.2982,36.515,36.2134,36.3924,118544.0
2020-03-09 15:20:00,38.59,38.96,38.58,38.91,55050.0,36.3736,36.7223,36.3642,36.6752,55050.0
2020-03-09 15:25:00,38.91,39.17,38.88,38.95,61040.0,36.6752,36.9203,36.6469,36.7129,61040.0
2020-03-09 15:30:00,38.93,38.95,38.68,38.78,79694.0,36.6941,36.7129,36.4584,36.5527,79694.0
2020-03-09 15:35:00,38.79,39.25,38.77,39.14,100956.0,36.5621,36.9957,36.5433,36.892,100956.0
2020-03-09 15:40:00,39.14,39.23,39.03,39.17,87780.0,36.892,36.9768,36.7883,36.9203,87780.0
2020-03-09 15:45:00,39.18,39.18,39.0,39.05,108681.0,36.9297,36.9297,36.76,36.8072,108681.0
2020-03-09 15:50:00,39.01,39.05,38.71,38.92,176209.0,36.7695,36.8072,36.4867,36.6846,176209.0
2020-03-09 15:55:00,38.92,38.93,38.62,38.63,283491.0,36.6846,36.6941,36.4019,36.4113,283491.0
2020-03-10 09:30:00,39.56,40.09,39.56,39.96,60296.0,37.2879,37.7874,37.2879,37.6649,60296.0
2020-03-10 09:35:00,40.0,40.02,39.51,39.6,45401.0,37.7026,37.7215,37.2408,37.3256,45401.0
2020-03-10 09:40:00,39.62,39.68,39.25,39.33,22579.0,37.3444,37.401,36.9957,37.0711,22579.0
2020-03-10 09:45:00,39.29,39.29,38.86,38.89,21486.0,37.0334,37.0334,36.6281,36.6564,21486.0
2020-03-10 09:50:00,38.89,39.21,38.85,39.21,28141.0,36.6564,36.958,36.6187,36.958,28141.0
2020-03-10 09:55:00,39.23,39.54,39.23,39.34,25499.0,36.9768,37.269,36.9768,37.0805,25499.0
2020-03-10 10:00:00,39.36,39.45,39.24,39.45,30178.0,37.0994,37.1842,36.9863,37.1842,30178.0
2020-03-10 10:05:00,39.43,39.63,39.42,39.56,35087.0,37.1653,37.3539,37.1559,37.2879,35087.0
2020-03-10 10:10:00,39.55,39.72,39.46,39.7,64679.0,37.2785,37.4387,37.1936,37.4198,64679.0
2020-03-10 10:15:00,39.69,39.69,39.32,39.36,28550.0,37.4104,37.4104,37.0617,37.0994,28550.0
2020-03-10 10:20:00,39.37,39.44,39.25,39.3,25548.0,37.1088,37.1748,36.9957,37.0428,25548.0
2020-03-10 10:25:00,39.3,39.31,39.17,39.21,24687.0,37.0428,37.0522,36.9203,36.958,24687.0
2020-03-10 10:30:00,39.21,39.21,38.85,38.97,30743.0,36.958,36.958,36.6187,36.7318,30743.0
2020-03-10 10:35:00,38.98,39.0,38.85,38.89,24161.0,36.7412,36.76,36.6187,36.6564,24161.0
2020-03-10 10:40:00,38.9,38.93,38.77,38.8,43673.0,36.6658,36.6941,36.5433,36.5715,43673.0
2020-03-10 10:45:00,38.79,38.83,38.62,38.64,36022.0,36.5621,36.5998,36.4019,36.4207,36022.0
2020-03-10 10:50:00,38.64,38.67,38.35,38.38,30641.0,36.4207,36.449,36.1474,36.1757,30641.0
2020-03-10 10:55:00,38.38,38.57,38.38,38.52,54743.0,36.1757,36.3547,36.1757,36.3076,54743.0
2020-03-10 11:00:00,38.51,38.57,38.37,38.5,47589.0,36.2982,36.3547,36.1662,36.2888,47589.0
2020-03-10 11:05:00,38.47,38.67,38.4,38.64,39022.0,36.2605,36.449,36.1945,36.4207,39022.0
2020-03-10 11:10:00,38.64,38.68,38.64,38.65,221017.0,36.4207,36.4584,36.4207,36.4301,221017.0
2020-03-10 11:15:00,38.66,38.66,38.15,38.17,88237.0,36.4396,36.4396,35.9589,35.9777,88237.0
2020-03-10 11:20:00,38.19,38.29,37.98,37.98,29482.0,35.9966,36.0908,35.7986,35.7986,29482.0
2020-03-10 11:25:00,37.99,38.02,37.82,37.82,38599.0,35.8081,35.8363,35.6478,35.6478,38599.0
2020-03-10 11:30:00,37.83,37.91,37.69,37.77,20035.0,35.6572,35.7327,35.5253,35.6007,20035.0
2020-03-10 11:35:00,37.78,37.79,37.52,37.72,39236.0,35.6101,35.6195,35.365,35.5536,39236.0
2020-03-10 11:40:00,37.73,37.83,37.66,37.73,26488.0,35.563,35.6572,35.497,35.563,26488.0
2020-03-10 11:45:00,37.74,37.88,37.69,37.86,38913.0,35.5724,35.7044,35.5253,35.6855,38913.0
2020-03-10 11:50:00,37.86,37.9,37.62,37.68,28921.0,35.6855,35.7232,35.4593,35.5159,28921.0
2020-03-10 11:55:00,37.68,37.76,37.62,37.69,16557.0,35.5159,35.5913,35.4593,35.5253,16557.0
2020-03-10 12:00:00,37.7,38.09,37.7,38.05,24779.0,35.5347,35.9023,35.5347,35.8646,24779.0
2020-03-10 12:05:00,38.08,38.24,38.03,38.24,19456.0,35.8929,36.0437,35.8458,36.0437,19456.0
2020-03-10 12:10:00,38.26,38.52,38.25,38.48,20570.0,36.0625,36.3076,36.0531,36.2699,20570.0
2020-03-10 12:15:00,38.51,38.56,38.46,38.52,19497.0,36.2982,36.3453,36.2511,36.3076,19497.0
2020-03-10 12:20:00,38.5,38.5,38.39,38.48,17027.0,36.2888,36.2888,36.1851,36.2699,17027.0
2020-03-10 12:25:00,38.45,38.45,38.2,38.2,9510.0,36.2416,36.2416,36.006,36.006,9510.0
2020-03-10 12:30:00,38.2,38.2,37.81,37.89,17881.0,36.006,36.006,35.6384,35.7138,17881.0
2020-03-10 12:35:00,37.85,37.99,37.78,37.98,16038.0,35.6761,35.8081,35.6101,35.7986,16038.0
2020-03-10 12:40:00,37.98,37.98,37.75,37.97,22311.0,35.7986,35.7986,35.5818,35.7892,22311.0
2020-03-10 12:45:00,37.96,38.04,37.9,37.96,14576.0,35.7798,35.8552,35.7232,35.7798,14576.0
2020-03-10 12:50:00,37.96,38.25,37.9,38.24,12376.0,35.7798,36.0531,35.7232,36.0437,12376.0
2020-03-10 12:55:00,38.25,38.26,38.08,38.08,14046.0,36.0531,36.0625,35.8929,35.8929,14046.0
2020-03-10 13:00:00,38.08,38.08,37.89,37.97,20677.0,35.8929,35.8929,35.7138,35.7892,20677.0
2020-03-10 13:05:00,37.99,38.17,37.91,38.16,11390.0,35.8081,35.9777,35.7327,35.9683,11390.0
2020-03-10 13:10:00,38.17,38.3,38.04,38.26,16368.0,35.9777,36.1003,35.8552,36.0625,16368.0
2020-03-10 13:15:00,38.24,38.32,38.1,38.3,21508.0,36.0437,36.1191,35.9117,36.1003,21508.0
2020-03-10 13:20:00,38.32,38.44,38.32,38.39,17745.0,36.1191,36.2322,36.1191,36.1851,17745.0
2020-03-10 13:25:00,38.37,38.42,38.25,38.41,20665.0,36.1662,36.2134,36.0531,36.2039,20665.0
2020-03-10 13:30:00,38.44,38.47,38.3,38.44,30921.0,36.2322,36.2605,36.1003,36.2322,30921.0
2020-03-10 13:35:00,38.47,38.47,38.3,38.32,55667.0,36.2605,36.2605,36.1003,36.1191,55667.0
2020-03-10 13:40:00,38.33,38.35,38.08,38.24,31708.0,36.1285,36.1474,35.8929,36.0437,31708.0
2020-03-10 13:45:00,38.22,38.24,38.02,38.1,22266.0,36.0248,36.0437,35.8363,35.9117,22266.0
2020-03-10 13:50:00,38.09,38.12,38.0,38.03,25865.0,35.9023,35.9306,35.8175,35.8458,25865.0
2020-03-10 13:55:00,38.06,38.09,37.96,38.03,14100.0,35.874,35.9023,35.7798,35.8458,14100.0
2020-03-10 14:00:00,38.03,38.03,37.8,37.97,16664.0,35.8458,35.8458,35.629,35.7892,16664.0
2020-03-10 14:05:00,37.95,38.04,37.91,38.03,15043.0,35.7704,35.8552,35.7327,35.8458,15043.0
2020-03-10 14:10:00,38.08,38.21,38.03,38.19,20991.0,35.8929,36.0154,35.8458,35.9966,20991.0
2020-03-10 14:15:00,38.21,38.24,38.17,38.19,19494.0,36.0154,36.0437,35.9777,35.9966,19494.0
2020-03-10 14:20:00,38.19,38.24,38.03,38.03,16757.0,35.9966,36.0437,35.8458,35.8458,16757.0
2020-03-10 14:25:00,38.01,38.24,37.93,38.2,19716.0,35.8269,36.0437,35.7515,36.006,19716.0
2020-03-10 14:30:00,38.19,38.35,38.14,38.33,24157.0,35.9966,36.1474,35.9494,36.1285,24157.0
2020-03-10 14:35:00,38.34,38.49,38.3,38.32,26771.0,36.138,36.2793,36.1003,36.1191,26771.0
2020-03-10 14:40:00,38.33,38.62,38.31,38.6,31561.0,36.1285,36.4019,36.1097,36.383,31561.0
2020-03-10 14:45:00,38.61,38.94,38.57,38.88,65440.0,36.3924,36.7035,36.3547,36.6469,65440.0
2020-03-10 14:50:00,38.87,38.88,38.59,38.83,45121.0,36.6375,36.6469,36.3736,36.5998,45121.0
2020-03-10 14:55:00,38.84,39.01,38.67,38.81,33602.0,36.6092,36.7695,36.449,36.581,33602.0
2020-03-10 15:00:00,38.85,39.15,38.79,39.13,27119.0,36.6187,36.9014,36.5621,36.8826,27119.0
2020-03-10 15:05:00,39.14,39.32,39.11,39.12,72125.0,36.892,37.0617,36.8637,36.8732,72125.0
2020-03-10 15:10:00,39.12,39.29,39.08,39.29,55409.0,36.8732,37.0334,36.8355,37.0334,55409.0
2020-03-10 15:15:00,39.3,39.41,39.05,39.35,46171.0,37.0428,37.1465,36.8072,37.0899,46171.0
2020-03-10 15:20:00,39.32,39.52,39.26,39.38,47624.0,37.0617,37.2502,37.0051,37.1182,47624.0
2020-03-10 15:25:00,39.37,39.38,39.02,39.02,30877.0,37.1088,37.1182,36.7789,36.7789,30877.0
2020-03-10 15:30:00,39.03,39.1,38.81,38.9,40128.0,36.7883,36.8543,36.581,36.6658,40128.0
2020-03-10 15:35:00,38.88,39.14,38.84,39.1,49777.0,36.6469,36.892,36.6092,36.8543,49777.0
2020-03-10 15:40:00,39.09,39.22,39.04,39.08,36766.0,36.8449,36.9674,36.7977,36.8355,36766.0
2020-03-10 15:45:00,39.09,39.32,39.07,39.31,51910.0,36.8449,37.0617,36.826,37.0522,51910.0
2020-03-10 15:50:00,39.31,39.67,39.28,39.67,98897.0,37.0522,37.3916,37.024,37.3916,98897.0
2020-03-10 15:55:00,39.66,39.69,39.51,39.63,224962.0,37.3821,37.4104,37.2408,37.3539,224962.0
2020-03-11 09:30:00,38.39,38.58,37.99,38.35,100491.0,36.1851,36.3642,35.8081,36.1474,100491.0
2020-03-11 09:35:00,38.37,38.66,38.07,38.11,93383.0,36.1662,36.4396,35.8835,35.9212,93383.0
2020-03-11 09:40:00,38.12,38.43,37.94,38.08,69942.0,35.9306,36.2228,35.7609,35.8929,69942.0
2020-03-11 09:45:00,38.09,38.31,38.04,38.08,89156.0,35.9023,36.1097,35.8552,35.8929,89156.0
2020-03-11 09:50:00,38.07,38.23,37.91,38.03,56760.0,35.8835,36.0343,35.7327,35.8458,56760.0
2020-03-11 09:55:00,38.05,38.22,37.88,38.12,38883.0,35.8646,36.0248,35.7044,35.9306,38883.0
2020-03-11 10:00:00,38.15,38.33,38.02,38.21,39155.0,35.9589,36.1285,35.8363,36.0154,39155.0
2020-03-11 10:05:00,38.2,38.45,38.1,38.27,29765.0,36.006,36.2416,35.9117,36.072,29765.0
2020-03-11 10:10:00,38.32,38.39,38.2,38.32,25769.0,36.1191,36.1851,36.006,36.1191,25769.0
2020-03-11 10:15:00,38.31,38.31,37.99,38.06,20685.0,36.1097,36.1097,35.8081,35.874,20685.0
2020-03-11 10:20:00,38.09,38.11,37.78,37.8,27723.0,35.9023,35.9212,35.6101,35.629,27723.0
2020-03-11 10:25:00,37.8,37.89,37.62,37.65,19583.0,35.629,35.7138,35.4593,35.4876,19583.0
2020-03-11 10:30:00,37.64,37.76,37.55,37.69,31289.0,35.4782,35.5913,35.3933,35.5253,31289.0
2020-03-11 10:35:00,37.69,37.69,37.41,37.58,28291.0,35.5253,35.5253,35.2614,35.4216,28291.0
2020-03-11 10:40:00,37.56,37.66,37.5,37.53,22690.0,35.4028,35.497,35.3462,35.3745,22690.0
2020-03-11 10:45:00,37.55,37.85,37.47,37.51,44293.0,35.3933,35.6761,35.3179,35.3556,44293.0
2020-03-11 10:50:00,37.54,37.61,37.45,37.48,23709.0,35.3839,35.4499,35.2991,35.3273,23709.0
2020-03-11 10:55:00,37.5,37.54,37.26,37.51,25659.0,35.3462,35.3839,35.12,35.3556,25659.0
2020-03-11 11:00:00,37.54,37.65,37.35,37.35,23636.0,35.3839,35.4876,35.2048,35.2048,23636.0
2020-03-11 11:05:00,37.35,37.47,37.25,37.45,63691.0,35.2048,35.3179,35.1106,35.2991,63691.0
2020-03-11 11:10:00,37.47,37.48,37.31,37.36,18868.0,35.3179,35.3273,35.1671,35.2142,18868.0
2020-03-11 11:15:00,37.37,37.38,36.91,36.94,41362.0,35.2237,35.2331,34.7901,34.8184,41362.0
2020-03-11 11:20:00,36.96,37.0,36.81,36.91,34859.0,34.8372,34.8749,34.6958,34.7901,34859.0
2020-03-11 11:25:00,36.9,37.14,36.88,37.06,30305.0,34.7807,35.0069,34.7618,34.9315,30305.0
2020-03-11 11:30:00,37.06,37.13,36.96,37.13,25830.0,34.9315,34.9974,34.8372,34.9974,25830.0
2020-03-11 11:35:00,37.12,37.24,36.92,37.17,27534.0,34.988,35.1011,34.7995,35.0352,27534.0
2020-03-11 11:40:00,37.18,37.19,36.86,36.87,22927.0,35.0446,35.054,34.743,34.7524,22927.0
2020-03-11 11:45:00,36.91,36.99,36.71,36.95,21637.0,34.7901,34.8655,34.6016,34.8278,21637.0
2020-03-11 11:50:00,36.93,36.98,36.72,36.93,34579.0,34.8089,34.8561,34.611,34.8089,34579.0
2020-03-11 11:55:00,36.95,37.23,36.9,37.18,23317.0,34.8278,35.0917,34.7807,35.0446,23317.0
2020-03-11 12:00:00,37.21,37.3,37.09,37.3,28020.0,35.0729,35.1577,34.9597,35.1577,28020.0
2020-03-11 12:05:00,37.31,37.35,37.1,37.33,39199.0,35.1671,35.2048,34.9692,35.186,39199.0
2020-03-11 12:10:00,37.32,37.43,37.2,37.35,22285.0,35.1765,35.2802,35.0634,35.2048,22285.0
2020-03-11 12:15:00,37.37,37.49,37.21,37.33,52663.0,35.2237,35.3368,35.0729,35.186,52663.0
2020-03-11 12:20:00,37.32,37.43,37.08,37.09,28742.0,35.1765,35.2802,34.9503,34.9597,28742.0
2020-03-11 12:25:00,37.1,37.12,36.89,36.97,33789.0,34.9692,34.988,34.7712,34.8466,33789.0
2020-03-11 12:30:00,36.95,37.06,36.76,36.82,22826.0,34.8278,34.9315,34.6487,34.7053,22826.0
2020-03-11 12:35:00,36.83,36.93,36.73,36.76,36422.0,34.7147,34.8089,34.6204,34.6487,36422.0
2020-03-11 12:40:00,36.76,36.87,36.69,36.79,46205.0,34.6487,34.7524,34.5827,34.677,46205.0
2020-03-11 12:45:00,36.86,36.86,36.64,36.8,43649.0,34.743,34.743,34.5356,34.6864,43649.0
2020-03-11 12:50:00,36.82,37.06,36.8,36.96,36539.0,34.7053,34.9315,34.6864,34.8372,36539.0
2020-03-11 12:55:00,36.94,36.94,36.77,36.88,37587.0,34.8184,34.8184,34.6581,34.7618,37587.0
2020-03-11 13:00:00,36.87,36.87,36.38,36.39,51113.0,34.7524,34.7524,34.2905,34.3,51113.0
2020-03-11 13:05:00,36.4,36.53,36.29,36.32,53357.0,34.3094,34.4319,34.2057,34.234,53357.0
2020-03-11 13:10:00,36.33,36.5,36.3,36.41,45215.0,34.2434,34.4036,34.2151,34.3188,45215.0
2020-03-11 13:15:00,36.41,36.52,36.37,36.47,31815.0,34.3188,34.4225,34.2811,34.3754,31815.0
2020-03-11 13:20:00,36.5,36.51,36.29,36.3,46040.0,34.4036,34.4131,34.2057,34.2151,46040.0
2020-03-11 13:25:00,36.3,36.3,36.16,36.2,236430.0,34.2151,34.2151,34.0832,34.1209,236430.0
2020-03-11 13:30:00,36.19,36.43,36.16,36.23,91525.0,34.1114,34.3377,34.0832,34.1491,91525.0
2020-03-11 13:35:00,36.23,36.23,36.05,36.15,72904.0,34.1491,34.1491,33.9795,34.0737,72904.0
2020-03-11 13:40:00,36.15,36.32,36.15,36.18,67503.0,34.0737,34.234,34.0737,34.102,67503.0
2020-03-11 13:45:00,36.17,36.48,36.13,36.46,59362.0,34.0926,34.3848,34.0549,34.3659,59362.0
2020-03-11 13:50:00,36.45,36.45,36.31,36.33,89751.0,34.3565,34.3565,34.2245,34.2434,89751.0
2020-03-11 13:55:00,36.33,36.58,36.32,36.48,98823.0,34.2434,34.479,34.234,34.3848,98823.0
2020-03-11 14:00:00,36.48,36.57,36.27,36.31,41129.0,34.3848,34.4696,34.1868,34.2245,41129.0
2020-03-11 14:05:00,36.31,36.52,36.25,36.28,33262.0,34.2245,34.4225,34.168,34.1963,33262.0
2020-03-11 14:10:00,36.27,36.29,36.03,36.06,68439.0,34.1868,34.2057,33.9606,33.9889,68439.0
2020-03-11 14:15:00,36.05,36.18,36.0,36.06,36087.0,33.9795,34.102,33.9324,33.9889,36087.0
2020-03-11 14:20:00,36.05,36.14,36.02,36.1,53145.0,33.9795,34.0643,33.9512,34.0266,53145.0
2020-03-11 14:25:00,36.09,36.29,36.07,36.2,62090.0,34.0172,34.2057,33.9983,34.1209,62090.0
2020-03-11 14:30:00,36.19,36.47,36.19,36.34,69196.0,34.1114,34.3754,34.1114,34.2528,69196.0
2020-03-11 14:35:00,36.36,36.47,36.23,36.28,149401.0,34.2717,34.3754,34.1491,34.1963,149401.0
2020-03-11 14:40:00,36.27,36.46,36.18,36.19,114235.0,34.1868,34.3659,34.102,34.1114,114235.0
2020-03-11 14:45:00,36.2,36.35,36.12,36.13,73268.0,34.1209,34.2622,34.0455,34.0549,73268.0
2020-03-11 14:50:00,36.13,36.23,36.01,36.08,51451.0,34.0549,34.1491,33.9418,34.0078,51451.0
2020-03-11 14:55:00,36.07,36.24,36.06,36.09,60545.0,33.9983,34.1586,33.9889,34.0172,60545.0
2020-03-11 15:00:00,36.09,36.22,35.88,35.91,101337.0,34.0172,34.1397,33.8192,33.8475,101337.0
2020-03-11 15:05:00,35.92,35.93,35.61,35.62,66321.0,33.8569,33.8664,33.5648,33.5742,66321.0
2020-03-11 15:10:00,35.63,35.67,35.57,35.59,55469.0,33.5836,33.6213,33.527,33.5459,55469.0
2020-03-11 15:15:00,35.59,35.75,35.47,35.71,110001.0,33.5459,33.6967,33.4328,33.659,110001.0
2020-03-11 15:20:00,35.72,35.75,35.5,35.5,71826.0,33.6684,33.6967,33.4611,33.4611,71826.0
2020-03-11 15:25:00,35.49,35.64,35.45,35.61,118810.0,33.4516,33.593,33.4139,33.5648,118810.0
2020-03-11 15:30:00,35.6,36.05,35.5,36.0,155467.0,33.5553,33.9795,33.4611,33.9324,155467.0
2020-03-11 15:35:00,35.99,36.0,35.83,35.96,143845.0,33.9229,33.9324,33.7721,33.8946,143845.0
2020-03-11 15:40:00,35.97,36.06,35.81,35.84,111517.0,33.9041,33.9889,33.7533,33.7815,111517.0
2020-03-11 15:45:00,35.86,35.89,35.69,35.74,120243.0,33.8004,33.8287,33.6402,33.6873,120243.0
2020-03-11 15:50:00,35.73,35.74,35.44,35.55,220356.0,33.6779,33.6873,33.4045,33.5082,220356.0
2020-03-11 15:55:00,35.56,35.58,35.29,35.35,365031.0,33.5176,33.5365,33.2631,33.3197,365031.0
2020-03-12 09:30:00,32.59,32.93,32.37,32.45,7547.0,30.8391,31.1608,30.6309,30.7066,7547.0
2020-03-12 09:35:00,31.88,32.06,31.81,31.93,102364.0,30.1672,30.3376,30.101,30.2146,102364.0
2020-03-12 09:40:00,31.93,31.93,31.93,31.93,0.0,30.2146,30.2146,30.2146,30.2146,0.0
2020-03-12 09:45:00,31.93,31.93,31.93,31.93,0.0,30.2146,30.2146,30.2146,30.2146,0.0
2020-03-12 09:50:00,31.93,31.93,31.93,31.93,0.0,30.2146,30.2146,30.2146,30.2146,0.0
2020-03-12 09:55:00,28.53,30.7,28.53,30.61,108306.0,26.9972,29.0506,26.9972,28.9655,108306.0
2020-03-12 10:00:00,30.61,30.97,30.3,30.52,83604.0,28.9655,29.3061,28.6721,28.8803,83604.0
2020-03-12 10:05:00,30.62,30.94,30.56,30.69,102976.0,28.9749,29.2777,28.9182,29.0412,102976.0
2020-03-12 10:10:00,30.66,30.83,30.25,30.25,50384.0,29.0128,29.1737,28.6248,28.6248,50384.0
2020-03-12 10:15:00,30.26,30.6,29.91,29.96,77713.0,28.6343,28.956,28.3031,28.3504,77713.0
2020-03-12 10:20:00,29.97,30.54,29.93,30.52,101319.0,28.3599,28.8992,28.322,28.8803,101319.0
2020-03-12 10:25:00,30.54,31.03,30.4,30.41,69682.0,28.8992,29.3629,28.7668,28.7762,69682.0
2020-03-12 10:30:00,30.42,30.74,30.39,30.64,73326.0,28.7857,29.0885,28.7573,28.9939,73326.0
2020-03-12 10:35:00,30.63,30.84,30.55,30.8,56997.0,28.9844,29.1831,28.9087,29.1453,56997.0
2020-03-12 10:40:00,30.81,30.92,30.68,30.79,74932.0,29.1547,29.2588,29.0317,29.1358,74932.0
2020-03-12 10:45:00,30.78,30.95,30.51,30.65,53978.0,29.1263,29.2872,28.8708,29.0033,53978.0
2020-03-12 10:50:00,30.65,30.93,30.62,30.93,39458.0,29.0033,29.2683,28.9749,29.2683,39458.0
2020-03-12 10:55:00,30.92,31.09,30.82,31.03,35945.0,29.2588,29.4197,29.1642,29.3629,35945.0
2020-03-12 11:00:00,31.01,31.03,30.75,30.8,42629.0,29.344,29.3629,29.098,29.1453,42629.0
2020-03-12 11:05:00,30.8,30.81,30.23,30.28,40989.0,29.1453,29.1547,28.6059,28.6532,40989.0
2020-03-12 11:10:00,30.27,30.27,29.87,29.91,41548.0,28.6437,28.6437,28.2652,28.3031,41548.0
2020-03-12 11:15:00,29.89,30.07,29.86,30.04,71331.0,28.2842,28.4545,28.2558,28.4261,71331.0
2020-03-12 11:20:00,30.03,30.16,29.95,30.07,33222.0,28.4166,28.5397,28.3409,28.4545,33222.0
2020-03-12 11:25:00,30.07,30.33,30.05,30.11,36487.0,28.4545,28.7005,28.4356,28.4923,36487.0
2020-03-12 11:30:00,30.11,30.22,29.97,30.02,47293.0,28.4923,28.5964,28.3599,28.4072,47293.0
2020-03-12 11:35:00,30.03,30.18,29.91,30.0,36602.0,28.4166,28.5586,28.3031,28.3882,36602.0
2020-03-12 11:40:00,30.01,30.19,29.93,30.19,40865.0,28.3977,28.568,28.322,28.568,40865.0
2020-03-12 11:45:00,30.21,30.4,30.17,30.26,51256.0,28.587,28.7668,28.5491,28.6343,51256.0
2020-03-12 11:50:00,30.26,30.33,30.11,30.24,61666.0,28.6343,28.7005,28.4923,28.6154,61666.0
2020-03-12 11:55:00,30.26,30.46,30.24,30.41,33519.0,28.6343,28.8235,28.6154,28.7762,33519.0
2020-03-12 12:00:00,30.4,30.72,30.38,30.51,42473.0,28.7668,29.0696,28.7478,28.8708,42473.0
2020-03-12 12:05:00,30.5,30.77,30.44,30.66,53043.0,28.8614,29.1169,28.8046,29.0128,53043.0
2020-03-12 12:10:00,30.68,30.71,30.49,30.59,50903.0,29.0317,29.0601,28.8519,28.9466,50903.0
2020-03-12 12:15:00,30.59,30.86,30.59,30.85,73152.0,28.9466,29.202,28.9466,29.1926,73152.0
2020-03-12 12:20:00,30.85,31.14,30.76,31.09,58933.0,29.1926,29.467,29.1074,29.4197,58933.0
2020-03-12 12:25:00,31.07,31.41,31.02,31.15,68548.0,29.4008,29.7225,29.3534,29.4765,68548.0
2020-03-12 12:30:00,31.11,31.16,30.98,31.07,30426.0,29.4386,29.4859,29.3156,29.4008,30426.0
2020-03-12 12:35:00,31.07,31.08,30.95,31.01,33619.0,29.4008,29.4102,29.2872,29.344,33619.0
2020-03-12 12:40:00,31.0,31.0,30.59,30.73,36912.0,29.3345,29.3345,28.9466,29.079,36912.0
2020-03-12 12:45:00,30.73,30.73,30.27,30.28,57757.0,29.079,29.079,28.6437,28.6532,57757.0
2020-03-12 12:50:00,30.3,31.23,30.29,30.88,76319.0,28.6721,29.5522,28.6627,29.221,76319.0
2020-03-12 12:55:00,30.88,32.13,30.75,31.81,115374.0,29.221,30.4038,29.098,30.101,115374.0
2020-03-12 13:00:00,31.81,32.55,31.43,32.53,112490.0,30.101,30.8013,29.7414,30.7823,112490.0
2020-03-12 13:05:00,32.56,32.84,32.36,32.72,65549.0,30.8107,31.0757,30.6215,30.9621,65549.0
2020-03-12 13:10:00,32.69,32.85,31.83,31.99,56536.0,30.9337,31.0851,30.1199,30.2713,56536.0
2020-03-12 13:15:00,32.01,32.06,31.23,31.33,66446.0,30.2903,30.3376,29.5522,29.6468,66446.0
2020-03-12 13:20:00,31.31,31.42,31.1,31.23,50768.0,29.6279,29.732,29.4292,29.5522,50768.0
2020-03-12 13:25:00,31.21,31.33,31.08,31.16,28726.0,29.5332,29.6468,29.4102,29.4859,28726.0
2020-03-12 13:30:00,31.16,31.32,31.05,31.19,33078.0,29.4859,29.6373,29.3818,29.5143,33078.0
2020-03-12 13:35:00,31.18,31.18,30.62,30.72,31698.0,29.5049,29.5049,28.9749,29.0696,31698.0
2020-03-12 13:40:00,30.7,30.86,30.53,30.62,42284.0,29.0506,29.202,28.8898,28.9749,42284.0
2020-03-12 13:45:00,30.62,30.99,30.53,30.92,41734.0,28.9749,29.3251,28.8898,29.2588,41734.0
2020-03-12 13:50:00,30.95,31.1,30.78,31.07,44759.0,29.2872,29.4292,29.1263,29.4008,44759.0
2020-03-12 13:55:00,31.06,31.48,31.03,31.45,35153.0,29.3913,29.7887,29.3629,29.7603,35153.0
2020-03-12 14:00:00,31.47,31.54,31.04,31.41,34867.0,29.7793,29.8455,29.3724,29.7225,34867.0
2020-03-12 14:05:00,31.4,31.57,31.4,31.55,56062.0,29.713,29.8739,29.713,29.855,56062.0
2020-03-12 14:10:00,31.57,31.61,31.37,31.42,58739.0,29.8739,29.9118,29.6846,29.732,58739.0
2020-03-12 14:15:00,31.39,31.41,31.24,31.28,34790.0,29.7036,29.7225,29.5616,29.5995,34790.0
2020-03-12 14:20:00,31.28,31.36,31.25,31.28,24420.0,29.5995,29.6752,29.5711,29.5995,24420.0
2020-03-12 14:25:00,31.29,31.44,31.24,31.25,41200.0,29.6089,29.7509,29.5616,29.5711,41200.0
2020-03-12 14:30:00,31.24,31.45,31.21,31.28,38090.0,29.5616,29.7603,29.5332,29.5995,38090.0
2020-03-12 14:35:00,31.29,31.29,31.05,31.12,42941.0,29.6089,29.6089,29.3818,29.4481,42941.0
2020-03-12 14:40:00,31.11,31.23,31.06,31.09,27706.0,29.4386,29.5522,29.3913,29.4197,27706.0
2020-03-12 14:45:00,31.15,31.39,31.12,31.39,38392.0,29.4765,29.7036,29.4481,29.7036,38392.0
2020-03-12 14:50:00,31.36,31.48,31.17,31.19,42909.0,29.6752,29.7887,29.4954,29.5143,42909.0
2020-03-12 14:55:00,31.17,31.31,31.14,31.14,35014.0,29.4954,29.6279,29.467,29.467,35014.0
2020-03-12 15:00:00,31.14,31.2,31.05,31.05,47952.0,29.467,29.5238,29.3818,29.3818,47952.0
2020-03-12 15:05:00,31.05,31.28,30.92,31.14,47546.0,29.3818,29.5995,29.2588,29.467,47546.0
2020-03-12 15:10:00,31.15,31.36,31.09,31.11,43942.0,29.4765,29.6752,29.4197,29.4386,43942.0
2020-03-12 15:15:00,31.1,31.13,30.99,31.01,39823.0,29.4292,29.4575,29.3251,29.344,39823.0
2020-03-12 15:20:00,31.02,31.11,30.86,30.93,53903.0,29.3534,29.4386,29.202,29.2683,53903.0
2020-03-12 15:25:00,30.94,31.03,30.93,31.0,54492.0,29.2777,29.3629,29.2683,29.3345,54492.0
2020-03-12 15:30:00,31.0,31.18,30.98,31.04,85627.0,29.3345,29.5049,29.3156,29.3724,85627.0
2020-03-12 15:35:00,31.04,31.17,31.01,31.08,69415.0,29.3724,29.4954,29.344,29.4102,69415.0
2020-03-12 15:40:00,31.07,31.35,31.05,31.13,116635.0,29.4008,29.6657,29.3818,29.4575,116635.0
2020-03-12 15:45:00,31.13,31.21,31.01,31.15,91295.0,29.4575,29.5332,29.344,29.4765,91295.0
2020-03-12 15:50:00,31.14,31.37,30.93,30.96,181479.0,29.467,29.6846,29.2683,29.2967,181479.0
2020-03-12 15:55:00,30.96,30.97,30.39,30.49,367506.0,29.2967,29.3061,28.7573,28.8519,367506.0
2020-03-13 09:30:00,32.07,32.69,32.07,32.25,81356.0,30.347,30.9337,30.347,30.5174,81356.0
2020-03-13 09:35:00,32.25,32.25,31.07,31.12,50272.0,30.5174,30.5174,29.4008,29.4481,50272.0
2020-03-13 09:40:00,31.12,31.12,30.3,30.43,32984.0,29.4481,29.4481,28.6721,28.7951,32984.0
2020-03-13 09:45:00,30.44,30.67,30.29,30.48,47286.0,28.8046,29.0223,28.6627,28.8425,47286.0
2020-03-13 09:50:00,30.47,30.47,29.63,29.68,52113.0,28.833,28.833,28.0381,28.0854,52113.0
2020-03-13 09:55:00,29.68,29.84,29.39,29.83,237167.0,28.0854,28.2368,27.811,28.2274,237167.0
2020-03-13 10:00:00,29.83,30.27,29.62,30.18,70614.0,28.2274,28.6437,28.0287,28.5586,70614.0
2020-03-13 10:05:00,30.2,30.38,30.08,30.25,108510.0,28.5775,28.7478,28.464,28.6248,108510.0
2020-03-13 10:10:00,30.21,30.34,30.05,30.09,121786.0,28.587,28.71,28.4356,28.4734,121786.0
2020-03-13 10:15:00,30.07,30.54,30.01,30.49,35018.0,28.4545,28.8992,28.3977,28.8519,35018.0
2020-03-13 10:20:00,30.47,30.86,30.41,30.5,50304.0,28.833,29.202,28.7762,28.8614,50304.0
2020-03-13 10:25:00,30.5,30.51,30.17,30.2,42732.0,28.8614,28.8708,28.5491,28.5775,42732.0
2020-03-13 10:30:00,30.17,30.34,29.9,30.25,25733.0,28.5491,28.71,28.2936,28.6248,25733.0
2020-03-13 10:35:00,30.21,30.48,30.13,30.27,38726.0,28.587,28.8425,28.5113,28.6437,38726.0
2020-03-13 10:40:00,30.23,30.35,30.02,30.19,20661.0,28.6059,28.7194,28.4072,28.568,20661.0
2020-03-13 10:45:00,30.18,30.19,29.94,29.94,28938.0,28.5586,28.568,28.3315,28.3315,28938.0
2020-03-13 10:50:00,29.99,30.11,29.99,30.01,18868.0,28.3788,28.4923,28.3788,28.3977,18868.0
2020-03-13 10:55:00,30.02,30.03,29.7,29.77,20201.0,28.4072,28.4166,28.1044,28.1706,20201.0
2020-03-13 11:00:00,29.78,29.91,29.7,29.9,25204.0,28.1801,28.3031,28.1044,28.2936,25204.0
2020-03-13 11:05:00,29.88,29.88,29.62,29.63,30954.0,28.2747,28.2747,28.0287,28.0381,30954.0
2020-03-13 11:10:00,29.59,29.88,29.23,29.83,41386.0,28.0003,28.2747,27.6596,28.2274,41386.0
2020-03-13 11:15:00,29.82,29.93,29.66,29.93,37995.0,28.2179,28.322,28.0665,28.322,37995.0
2020-03-13 11:20:00,29.94,29.96,29.81,29.9,46929.0,28.3315,28.3504,28.2085,28.2936,46929.0
2020-03-13 11:25:00,29.9,29.93,29.61,29.61,49701.0,28.2936,28.322,28.0192,28.0192,49701.0
2020-03-13 11:30:00,29.61,29.64,29.08,29.08,28959.0,28.0192,28.0476,27.5177,27.5177,28959.0
2020-03-13 11:35:00,29.08,29.47,29.05,29.27,37656.0,27.5177,27.8867,27.4893,27.6975,37656.0
2020-03-13 11:40:00,29.28,29.3,29.08,29.15,27894.0,27.7069,27.7259,27.5177,27.5839,27894.0
2020-03-13 11:45:00,29.12,29.24,28.7,28.7,36901.0,27.5555,27.6691,27.1581,27.1581,36901.0
2020-03-13 11:50:00,28.7,29.05,28.7,28.83,62263.0,27.1581,27.4893,27.1581,27.2811,62263.0
2020-03-13 11:55:00,28.87,29.1,28.79,28.97,31445.0,27.319,27.5366,27.2433,27.4136,31445.0
2020-03-13 12:00:00,29.0,29.07,28.59,28.66,34794.0,27.442,27.5082,27.054,27.1202,34794.0
2020-03-13 12:05:00,28.67,29.06,28.59,28.92,28761.0,27.1297,27.4988,27.054,27.3663,28761.0
2020-03-13 12:10:00,28.89,29.07,28.77,28.86,17016.0,27.3379,27.5082,27.2243,27.3095,17016.0
2020-03-13 12:15:00,28.92,29.07,28.84,29.0,25732.0,27.3663,27.5082,27.2906,27.442,25732.0
2020-03-13 12:20:00,29.0,29.01,28.65,28.65,18897.0,27.442,27.4514,27.1108,27.1108,18897.0
2020-03-13 12:25:00,28.66,28.9,28.62,28.64,43595.0,27.1202,27.3473,27.0824,27.1013,43595.0
2020-03-13 12:30:00,28.64,28.97,28.62,28.86,45649.0,27.1013,27.4136,27.0824,27.3095,45649.0
2020-03-13 12:35:00,28.85,29.02,28.73,29.01,140985.0,27.3,27.4609,27.1865,27.4514,140985.0
2020-03-13 12:40:00,29.03,29.25,29.02,29.25,30281.0,27.4704,27.6785,27.4609,27.6785,30281.0
2020-03-13 12:45:00,29.23,29.35,29.1,29.13,31288.0,27.6596,27.7732,27.5366,27.565,31288.0
2020-03-13 12:50:00,29.11,29.27,29.09,29.13,34524.0,27.5461,27.6975,27.5271,27.565,34524.0
2020-03-13 12:55:00,29.14,29.24,28.98,29.03,25573.0,27.5745,27.6691,27.423,27.4704,25573.0
2020-03-13 13:00:00,29.03,29.16,28.88,28.92,46309.0,27.4704,27.5934,27.3284,27.3663,46309.0
2020-03-13 13:05:00,28.92,28.97,28.84,28.87,51789.0,27.3663,27.4136,27.2906,27.319,51789.0
2020-03-13 13:10:00,28.85,29.22,28.82,29.22,36203.0,27.3,27.6502,27.2716,27.6502,36203.0
2020-03-13 13:15:00,29.22,29.25,29.14,29.23,24300.0,27.6502,27.6785,27.5745,27.6596,24300.0
2020-03-13 13:20:00,29.23,29.54,29.21,29.52,41987.0,27.6596,27.953,27.6407,27.934,41987.0
2020-03-13 13:25:00,29.54,29.84,29.49,29.75,26989.0,27.953,28.2368,27.9056,28.1517,26989.0
2020-03-13 13:30:00,29.71,29.94,29.7,29.85,66885.0,28.1138,28.3315,28.1044,28.2463,66885.0
2020-03-13 13:35:00,29.84,29.96,29.81,29.95,72963.0,28.2368,28.3504,28.2085,28.3409,72963.0
2020-03-13 13:40:00,29.94,30.3,29.93,30.25,46347.0,28.3315,28.6721,28.322,28.6248,46347.0
2020-03-13 13:45:00,30.27,30.38,30.22,30.37,33251.0,28.6437,28.7478,28.5964,28.7384,33251.0
2020-03-13 13:50:00,30.37,30.62,30.27,30.6,60182.0,28.7384,28.9749,28.6437,28.956,60182.0
2020-03-13 13:55:00,30.61,30.71,30.54,30.62,82004.0,28.9655,29.0601,28.8992,28.9749,82004.0
2020-03-13 14:00:00,30.6,30.6,30.04,30.05,88880.0,28.956,28.956,28.4261,28.4356,88880.0
2020-03-13 14:05:00,30.05,30.14,29.78,30.11,69320.0,28.4356,28.5207,28.1801,28.4923,69320.0
2020-03-13 14:10:00,30.09,30.21,30.02,30.09,38988.0,28.4734,28.587,28.4072,28.4734,38988.0
2020-03-13 14:15:00,30.08,30.27,30.05,30.2,42849.0,28.464,28.6437,28.4356,28.5775,42849.0
2020-03-13 14:20:00,30.24,30.34,30.13,30.27,56426.0,28.6154,28.71,28.5113,28.6437,56426.0
2020-03-13 14:25:00,30.22,30.32,30.09,30.31,37525.0,28.5964,28.6911,28.4734,28.6816,37525.0
2020-03-13 14:30:00,30.3,30.35,30.0,30.16,45259.0,28.6721,28.7194,28.3882,28.5397,45259.0
2020-03-13 14:35:00,30.13,30.17,30.05,30.08,26864.0,28.5113,28.5491,28.4356,28.464,26864.0
2020-03-13 14:40:00,30.08,30.3,30.0,30.3,50135.0,28.464,28.6721,28.3882,28.6721,50135.0
2020-03-13 14:45:00,30.3,30.4,30.16,30.24,26592.0,28.6721,28.7668,28.5397,28.6154,26592.0
2020-03-13 14:50:00,30.24,30.24,30.0,30.0,29181.0,28.6154,28.6154,28.3882,28.3882,29181.0
2020-03-13 14:55:00,30.0,30.2,29.93,30.0,30198.0,28.3882,28.5775,28.322,28.3882,30198.0
2020-03-13 15:00:00,30.01,30.41,29.86,29.92,60154.0,28.3977,28.7762,28.2558,28.3125,60154.0
2020-03-13 15:05:00,29.91,30.08,29.89,29.92,50806.0,28.3031,28.464,28.2842,28.3125,50806.0
2020-03-13 15:10:00,29.92,30.08,29.8,30.01,50804.0,28.3125,28.464,28.199,28.3977,50804.0
2020-03-13 15:15:00,30.01,30.15,29.9,29.91,47247.0,28.3977,28.5302,28.2936,28.3031,47247.0
2020-03-13 15:20:00,29.92,30.17,29.86,30.15,43381.0,28.3125,28.5491,28.2558,28.5302,43381.0
2020-03-13 15:25:00,30.12,30.2,29.86,30.14,48218.0,28.5018,28.5775,28.2558,28.5207,48218.0
2020-03-13 15:30:00,30.14,30.21,29.56,29.84,105920.0,28.5207,28.587,27.9719,28.2368,105920.0
2020-03-13 15:35:00,29.8,30.24,29.67,29.99,73750.0,28.199,28.6154,28.076,28.3788,73750.0
2020-03-13 15:40:00,29.97,30.34,29.8,30.19,95833.0,28.3599,28.71,28.199,28.568,95833.0
2020-03-13 15:45:00,30.18,30.63,30.18,30.55,98878.0,28.5586,28.9844,28.5586,28.9087,98878.0
2020-03-13 15:50:00,30.56,30.76,30.53,30.6,129445.0,28.9182,29.1074,28.8898,28.956,129445.0
2020-03-13 15:55:00,30.59,30.67,30.26,30.53,371655.0,28.9466,29.0223,28.6343,28.8898,371655.0
2020-03-16 09:30:00,26.9,26.9,26.9,26.9,0.0,25.4548,25.4548,25.4548,25.4548,0.0
2020-03-16 09:35:00,26.9,26.9,26.9,26.9,0.0,25.4548,25.4548,25.4548,25.4548,0.0
2020-03-16 09:40:00,26.9,26.9,26.9,26.9,0.0,25.4548,25.4548,25.4548,25.4548,0.0
2020-03-16 09:45:00,23.4,24.57,23.4,24.14,139219.0,22.1428,23.25,22.1428,22.8431,139219.0
2020-03-16 09:50:00,24.2,24.94,23.81,24.93,115994.0,22.8999,23.6001,22.5308,23.5906,115994.0
2020-03-16 09:55:00,24.93,25.1,24.61,24.61,142325.0,23.5906,23.7515,23.2878,23.2878,142325.0
2020-03-16 10:00:00,24.62,24.74,24.15,24.25,146114.0,23.2973,23.4108,22.8525,22.9472,146114.0
2020-03-16 10:05:00,24.23,24.44,24.03,24.13,122221.0,22.9282,23.127,22.739,22.8336,122221.0
2020-03-16 10:10:00,24.13,24.34,24.02,24.1,116750.0,22.8336,23.0323,22.7295,22.8052,116750.0
2020-03-16 10:15:00,24.07,24.14,23.89,23.97,105443.0,22.7768,22.8431,22.6065,22.6822,105443.0
2020-03-16 10:20:00,23.97,24.42,23.91,24.35,129949.0,22.6822,23.108,22.6254,23.0418,129949.0
2020-03-16 10:25:00,24.38,24.57,24.03,24.05,64174.0,23.0702,23.25,22.739,22.7579,64174.0
2020-03-16 10:30:00,24.04,25.18,24.03,25.18,112851.0,22.7485,23.8272,22.739,23.8272,112851.0
2020-03-16 10:35:00,25.17,25.42,24.82,24.98,92307.0,23.8177,24.0543,23.4865,23.6379,92307.0
2020-03-16 10:40:00,24.98,25.1,24.78,25.0,115780.0,23.6379,23.7515,23.4487,23.6569,115780.0
2020-03-16 10:45:00,25.02,25.07,24.78,24.8,66188.0,23.6758,23.7231,23.4487,23.4676,66188.0
2020-03-16 10:50:00,24.8,25.27,24.78,25.25,84148.0,23.4676,23.9124,23.4487,23.8934,84148.0
2020-03-16 10:55:00,25.25,25.26,24.57,24.64,96209.0,23.8934,23.9029,23.25,23.3162,96209.0
2020-03-16 11:00:00,24.61,24.93,24.49,24.66,39279.0,23.2878,23.5906,23.1743,23.3351,39279.0
2020-03-16 11:05:00,24.65,24.88,24.41,24.55,53728.0,23.3257,23.5433,23.0986,23.2311,53728.0
2020-03-16 11:10:00,24.55,25.31,24.55,25.0,41408.0,23.2311,23.9502,23.2311,23.6569,41408.0
2020-03-16 11:15:00,24.99,25.33,24.73,25.33,52690.0,23.6474,23.9691,23.4014,23.9691,52690.0
2020-03-16 11:20:00,25.35,25.36,25.08,25.18,28177.0,23.9881,23.9975,23.7326,23.8272,28177.0
2020-03-16 11:25:00,25.19,25.4,25.19,25.29,39467.0,23.8367,24.0354,23.8367,23.9313,39467.0
2020-03-16 11:30:00,25.32,25.38,25.07,25.09,71159.0,23.9597,24.0165,23.7231,23.742,71159.0
2020-03-16 11:35:00,25.09,25.38,25.03,25.23,54146.0,23.742,24.0165,23.6853,23.8745,54146.0
2020-03-16 11:40:00,25.23,25.23,25.02,25.05,37793.0,23.8745,23.8745,23.6758,23.7042,37793.0
2020-03-16 11:45:00,25.03,25.2,24.87,25.2,50315.0,23.6853,23.8461,23.5339,23.8461,50315.0
2020-03-16 11:50:00,25.21,25.36,25.08,25.17,42668.0,23.8556,23.9975,23.7326,23.8177,42668.0
2020-03-16 11:55:00,25.17,25.24,25.03,25.06,72036.0,23.8177,23.884,23.6853,23.7137,72036.0
2020-03-16 12:00:00,25.05,25.24,24.89,25.08,57458.0,23.7042,23.884,23.5528,23.7326,57458.0
2020-03-16 12:05:00,25.07,25.16,25.02,25.14,49967.0,23.7231,23.8083,23.6758,23.7894,49967.0
2020-03-16 12:10:00,25.14,25.21,24.72,24.73,38287.0,23.7894,23.8556,23.3919,23.4014,38287.0
2020-03-16 12:15:00,24.75,24.96,24.72,24.81,48788.0,23.4203,23.619,23.3919,23.4771,48788.0
2020-03-16 12:20:00,24.81,24.86,24.53,24.57,43003.0,23.4771,23.5244,23.2121,23.25,43003.0
2020-03-16 12:25:00,24.57,24.91,24.5,24.57,47089.0,23.25,23.5717,23.1837,23.25,47089.0
2020-03-16 12:30:00,24.57,24.77,24.49,24.77,43871.0,23.25,23.4392,23.1743,23.4392,43871.0
2020-03-16 12:35:00,24.75,24.87,24.45,24.49,56637.0,23.4203,23.5339,23.1364,23.1743,56637.0
2020-03-16 12:40:00,24.53,24.67,24.48,24.55,33073.0,23.2121,23.3446,23.1648,23.2311,33073.0
2020-03-16 12:45:00,24.53,24.55,24.27,24.27,30808.0,23.2121,23.2311,22.9661,22.9661,30808.0
2020-03-16 12:50:00,24.24,24.26,24.15,24.21,36436.0,22.9377,22.9566,22.8525,22.9093,36436.0
2020-03-16 12:55:00,24.17,24.44,24.11,24.37,22461.0,22.8715,23.127,22.8147,23.0607,22461.0
2020-03-16 13:00:00,24.33,24.63,24.31,24.58,24303.0,23.0229,23.3068,23.0039,23.2594,24303.0
2020-03-16 13:05:00,24.57,24.57,24.27,24.34,21075.0,23.25,23.25,22.9661,23.0323,21075.0
2020-03-16 13:10:00,24.33,24.71,24.29,24.52,27248.0,23.0229,23.3825,22.985,23.2027,27248.0
2020-03-16 13:15:00,24.54,24.68,24.45,24.55,22114.0,23.2216,23.3541,23.1364,23.2311,22114.0
2020-03-16 13:20:00,24.55,24.76,24.49,24.73,25712.0,23.2311,23.4298,23.1743,23.4014,25712.0
2020-03-16 13:25:00,24.73,24.73,24.49,24.56,39273.0,23.4014,23.4014,23.1743,23.2405,39273.0
2020-03-16 13:30:00,24.55,24.61,24.49,24.58,38836.0,23.2311,23.2878,23.1743,23.2594,38836.0
2020-03-16 13:35:00,24.58,24.71,24.49,24.56,42810.0,23.2594,23.3825,23.1743,23.2405,42810.0
2020-03-16 13:40:00,24.56,24.68,24.53,24.63,47160.0,23.2405,23.3541,23.2121,23.3068,47160.0
2020-03-16 13:45:00,24.63,24.74,24.56,24.63,33419.0,23.3068,23.4108,23.2405,23.3068,33419.0
2020-03-16 13:50:00,24.65,24.73,24.52,24.56,25951.0,23.3257,23.4014,23.2027,23.2405,25951.0
2020-03-16 13:55:00,24.54,24.79,24.53,24.61,40680.0,23.2216,23.4582,23.2121,23.2878,40680.0
2020-03-16 14:00:00,24.61,24.64,24.39,24.48,24845.0,23.2878,23.3162,23.0796,23.1648,24845.0
2020-03-16 14:05:00,24.47,24.56,24.19,24.2,23675.0,23.1553,23.2405,22.8904,22.8999,23675.0
2020-03-16 14:10:00,24.2,24.31,24.2,24.29,21292.0,22.8999,23.0039,22.8999,22.985,21292.0
2020-03-16 14:15:00,24.29,24.29,24.21,24.25,17651.0,22.985,22.985,22.9093,22.9472,17651.0
2020-03-16 14:20:00,24.25,24.35,24.15,24.16,24080.0,22.9472,23.0418,22.8525,22.862,24080.0
2020-03-16 14:25:00,24.15,24.35,24.13,24.32,32327.0,22.8525,23.0418,22.8336,23.0134,32327.0
2020-03-16 14:30:00,24.34,24.81,24.34,24.79,38401.0,23.0323,23.4771,23.0323,23.4582,38401.0
2020-03-16 14:35:00,24.82,24.97,24.47,24.61,30898.0,23.4865,23.6285,23.1553,23.2878,30898.0
2020-03-16 14:40:00,24.6,24.74,24.46,24.7,31296.0,23.2784,23.4108,23.1459,23.373,31296.0
2020-03-16 14:45:00,24.73,24.83,24.54,24.67,27025.0,23.4014,23.496,23.2216,23.3446,27025.0
2020-03-16 14:50:00,24.67,24.88,24.57,24.73,22356.0,23.3446,23.5433,23.25,23.4014,22356.0
2020-03-16 14:55:00,24.75,24.87,24.56,24.63,35800.0,23.4203,23.5339,23.2405,23.3068,35800.0
2020-03-16 15:00:00,24.63,24.73,24.39,24.39,42450.0,23.3068,23.4014,23.0796,23.0796,42450.0
2020-03-16 15:05:00,24.39,24.55,24.35,24.48,37301.0,23.0796,23.2311,23.0418,23.1648,37301.0
2020-03-16 15:10:00,24.47,24.48,24.37,24.39,47672.0,23.1553,23.1648,23.0607,23.0796,47672.0
2020-03-16 15:15:00,24.39,24.61,24.38,24.5,53553.0,23.0796,23.2878,23.0702,23.1837,53553.0
2020-03-16 15:20:00,24.5,24.58,24.36,24.48,130067.0,23.1837,23.2594,23.0513,23.1648,130067.0
2020-03-16 15:25:00,24.48,24.56,24.34,24.36,107212.0,23.1648,23.2405,23.0323,23.0513,107212.0
2020-03-16 15:30:00,24.36,24.38,24.1,24.14,82670.0,23.0513,23.0702,22.8052,22.8431,82670.0
2020-03-16 15:35:00,24.15,24.15,23.99,24.08,53466.0,22.8525,22.8525,22.7011,22.7863,53466.0
2020-03-16 15:40:00,24.1,24.3,23.92,24.29,74052.0,22.8052,22.9945,22.6349,22.985,74052.0
2020-03-16 15:45:00,24.3,24.32,23.99,24.08,84604.0,22.9945,23.0134,22.7011,22.7863,84604.0
2020-03-16 15:50:00,24.06,24.08,23.91,23.93,134324.0,22.7674,22.7863,22.6254,22.6444,134324.0
2020-03-16 15:55:00,23.93,24.09,23.92,24.08,379597.0,22.6444,22.7958,22.6349,22.7863,379597.0
2020-03-17 09:30:00,24.59,25.1,24.42,24.46,130961.0,23.2689,23.7515,23.108,23.1459,130961.0
2020-03-17 09:35:00,24.45,24.45,23.79,23.81,94212.0,23.1364,23.1364,22.5119,22.5308,94212.0
2020-03-17 09:40:00,23.79,23.79,23.14,23.16,46029.0,22.5119,22.5119,21.8968,21.9157,46029.0
2020-03-17 09:45:00,23.14,23.67,23.06,23.1,65675.0,21.8968,22.3983,21.8211,21.859,65675.0
2020-03-17 09:50:00,23.1,23.1,22.09,22.17,56242.0,21.859,21.859,20.9032,20.9789,56242.0
2020-03-17 09:55:00,22.17,22.17,22.0,22.02,36349.0,20.9789,20.9789,20.818,20.837,36349.0
2020-03-17 10:00:00,22.02,22.65,21.9,22.64,43085.0,20.837,21.4331,20.7234,21.4237,43085.0
2020-03-17 10:05:00,22.66,23.11,22.66,22.78,74139.0,21.4426,21.8684,21.4426,21.5561,74139.0
2020-03-17 10:10:00,22.75,23.38,22.72,22.75,124282.0,21.5278,22.1239,21.4994,21.5278,124282.0
2020-03-17 10:15:00,22.75,22.75,22.14,22.18,92618.0,21.5278,21.5278,20.9505,20.9884,92618.0
2020-03-17 10:20:00,22.15,22.64,22.07,22.4,86208.0,20.96,21.4237,20.8843,21.1966,86208.0
2020-03-17 10:25:00,22.38,22.83,22.34,22.62,30593.0,21.1776,21.6035,21.1398,21.4047,30593.0
2020-03-17 10:30:00,22.63,22.75,22.26,22.33,48264.0,21.4142,21.5278,21.0641,21.1303,48264.0
2020-03-17 10:35:00,22.32,22.5,22.19,22.24,36482.0,21.1209,21.2912,20.9978,21.0452,36482.0
2020-03-17 10:40:00,22.26,22.55,22.14,22.55,38249.0,21.0641,21.3385,20.9505,21.3385,38249.0
2020-03-17 10:45:00,22.54,22.65,22.13,22.13,102201.0,21.329,21.4331,20.9411,20.9411,102201.0
2020-03-17 10:50:00,22.15,22.2,21.97,21.97,60700.0,20.96,21.0073,20.7897,20.7897,60700.0
2020-03-17 10:55:00,22.0,22.07,21.85,21.98,48447.0,20.818,20.8843,20.6761,20.7991,48447.0
2020-03-17 11:00:00,21.98,22.02,21.84,21.9,61759.0,20.7991,20.837,20.6666,20.7234,61759.0
2020-03-17 11:05:00,21.91,22.28,21.9,22.26,70050.0,20.7329,21.083,20.7234,21.0641,70050.0
2020-03-17 11:10:00,22.28,22.6,22.19,22.6,40467.0,21.083,21.3858,20.9978,21.3858,40467.0
2020-03-17 11:15:00,22.6,22.91,22.43,22.86,49012.0,21.3858,21.6792,21.2249,21.6318,49012.0
2020-03-17 11:20:00,22.87,22.88,22.58,22.7,42620.0,21.6413,21.6508,21.3669,21.4804,42620.0
2020-03-17 11:25:00,22.69,23.01,22.69,22.81,51293.0,21.471,21.7738,21.471,21.5845,51293.0
2020-03-17 11:30:00,22.81,23.12,22.77,23.03,38946.0,21.5845,21.8779,21.5467,21.7927,38946.0
2020-03-17 11:35:00,23.05,23.05,22.88,23.01,35582.0,21.8116,21.8116,21.6508,21.7738,35582.0
2020-03-17 11:40:00,23.02,23.04,22.9,22.91,34789.0,21.7832,21.8022,21.6697,21.6792,34789.0
2020-03-17 11:45:00,22.91,23.08,22.84,23.06,38397.0,21.6792,21.84,21.6129,21.8211,38397.0
2020-03-17 11:50:00,23.05,23.54,23.02,23.51,33643.0,21.8116,22.2753,21.7832,22.2469,33643.0
2020-03-17 11:55:00,23.51,23.99,23.45,23.96,53304.0,22.2469,22.7011,22.1901,22.6727,53304.0
2020-03-17 12:00:00,23.97,24.3,23.94,24.25,92775.0,22.6822,22.9945,22.6538,22.9472,92775.0
2020-03-17 12:05:00,24.27,24.64,24.22,24.57,76941.0,22.9661,23.3162,22.9188,23.25,76941.0
2020-03-17 12:10:00,24.58,25.0,24.56,24.82,92677.0,23.2594,23.6569,23.2405,23.4865,92677.0
2020-03-17 12:15:00,24.82,24.84,24.2,24.22,113646.0,23.4865,23.5055,22.8999,22.9188,113646.0
2020-03-17 12:20:00,24.22,24.29,24.0,24.18,51456.0,22.9188,22.985,22.7106,22.8809,51456.0
2020-03-17 12:25:00,24.17,24.24,24.04,24.07,47437.0,22.8715,22.9377,22.7485,22.7768,47437.0
2020-03-17 12:30:00,24.07,24.22,23.66,23.95,55640.0,22.7768,22.9188,22.3889,22.6633,55640.0
2020-03-17 12:35:00,23.95,24.03,23.54,23.65,37040.0,22.6633,22.739,22.2753,22.3794,37040.0
2020-03-17 12:40:00,23.68,23.72,23.45,23.51,30797.0,22.4078,22.4456,22.1901,22.2469,30797.0
2020-03-17 12:45:00,23.51,23.7,23.35,23.4,37968.0,22.2469,22.4267,22.0955,22.1428,37968.0
2020-03-17 12:50:00,23.38,23.43,23.22,23.27,45573.0,22.1239,22.1712,21.9725,22.0198,45573.0
2020-03-17 12:55:00,23.3,23.45,23.19,23.45,30244.0,22.0482,22.1901,21.9441,22.1901,30244.0
2020-03-17 13:00:00,23.46,23.53,23.28,23.36,41179.0,22.1996,22.2658,22.0293,22.105,41179.0
2020-03-17 13:05:00,23.39,23.53,23.28,23.35,40257.0,22.1334,22.2658,22.0293,22.0955,40257.0
2020-03-17 13:10:00,23.36,23.36,22.84,22.89,42656.0,22.105,22.105,21.6129,21.6602,42656.0
2020-03-17 13:15:00,22.89,23.05,22.71,22.92,39743.0,21.6602,21.8116,21.4899,21.6886,39743.0
2020-03-17 13:20:00,22.9,22.9,22.63,22.79,29182.0,21.6697,21.6697,21.4142,21.5656,29182.0
2020-03-17 13:25:00,22.76,22.79,22.52,22.58,55927.0,21.5372,21.5656,21.3101,21.3669,55927.0
2020-03-17 13:30:00,22.58,22.81,22.38,22.62,72289.0,21.3669,21.5845,21.1776,21.4047,72289.0
2020-03-17 13:35:00,22.61,22.86,22.58,22.86,43864.0,21.3953,21.6318,21.3669,21.6318,43864.0
2020-03-17 13:40:00,22.84,22.9,22.71,22.78,23784.0,21.6129,21.6697,21.4899,21.5561,23784.0
2020-03-17 13:45:00,22.77,22.84,22.7,22.75,43632.0,21.5467,21.6129,21.4804,21.5278,43632.0
2020-03-17 13:50:00,22.73,22.89,22.67,22.78,44417.0,21.5088,21.6602,21.4521,21.5561,44417.0
2020-03-17 13:55:00,22.76,22.97,22.69,22.96,208990.0,21.5372,21.7359,21.471,21.7265,208990.0
2020-03-17 14:00:00,22.96,23.01,22.84,22.98,85783.0,21.7265,21.7738,21.6129,21.7454,85783.0
2020-03-17 14:05:00,22.95,23.36,22.95,23.34,44140.0,21.717,22.105,21.717,22.0861,44140.0
2020-03-17 14:10:00,23.35,23.41,23.26,23.35,46587.0,22.0955,22.1523,22.0104,22.0955,46587.0
2020-03-17 14:15:00,23.33,23.61,23.24,23.56,36756.0,22.0766,22.3416,21.9914,22.2942,36756.0
2020-03-17 14:20:00,23.54,23.55,23.26,23.3,64762.0,22.2753,22.2848,22.0104,22.0482,64762.0
2020-03-17 14:25:00,23.3,23.6,23.28,23.49,38383.0,22.0482,22.3321,22.0293,22.228,38383.0
2020-03-17 14:30:00,23.49,23.7,23.49,23.64,34567.0,22.228,22.4267,22.228,22.3699,34567.0
2020-03-17 14:35:00,23.64,23.83,23.48,23.57,53962.0,22.3699,22.5497,22.2185,22.3037,53962.0
2020-03-17 14:40:00,23.57,23.64,23.4,23.41,43258.0,22.3037,22.3699,22.1428,22.1523,43258.0
2020-03-17 14:45:00,23.42,23.52,23.33,23.36,46502.0,22.1618,22.2564,22.0766,22.105,46502.0
2020-03-17 14:50:00,23.36,23.57,23.36,23.55,55862.0,22.105,22.3037,22.105,22.2848,55862.0
2020-03-17 14:55:00,23.54,23.68,23.5,23.66,45826.0,22.2753,22.4078,22.2375,22.3889,45826.0
2020-03-17 15:00:00,23.67,23.72,23.41,23.5,83879.0,22.3983,22.4456,22.1523,22.2375,83879.0
2020-03-17 15:05:00,23.5,23.56,23.35,23.53,66820.0,22.2375,22.2942,22.0955,22.2658,66820.0
2020-03-17 15:10:00,23.53,23.67,23.52,23.56,90806.0,22.2658,22.3983,22.2564,22.2942,90806.0
2020-03-17 15:15:00,23.54,23.56,23.49,23.49,71001.0,22.2753,22.2942,22.228,22.228,71001.0
2020-03-17 15:20:00,23.5,23.5,23.16,23.26,88794.0,22.2375,22.2375,21.9157,22.0104,88794.0
2020-03-17 15:25:00,23.26,23.26,23.09,23.09,74195.0,22.0104,22.0104,21.8495,21.8495,74195.0
2020-03-17 15:30:00,23.1,23.11,22.99,23.11,97893.0,21.859,21.8684,21.7549,21.8684,97893.0
2020-03-17 15:35:00,23.11,23.15,23.1,23.13,121440.0,21.8684,21.9063,21.859,21.8873,121440.0
2020-03-17 15:40:00,23.13,23.22,23.02,23.11,224967.0,21.8873,21.9725,21.7832,21.8684,224967.0
2020-03-17 15:45:00,23.1,23.12,23.02,23.06,148165.0,21.859,21.8779,21.7832,21.8211,148165.0
2020-03-17 15:50:00,23.07,23.18,22.77,22.9,230239.0,21.8306,21.9347,21.5467,21.6697,230239.0
2020-03-17 15:55:00,22.91,23.2,22.85,23.08,274351.0,21.6792,21.9536,21.6224,21.84,274351.0
2020-03-18 09:30:00,20.92,21.18,20.91,20.99,75888.0,19.7961,20.0421,19.7866,19.8623,75888.0
2020-03-18 09:35:00,20.98,21.0,20.16,20.23,86224.0,19.8528,19.8718,19.0769,19.1431,86224.0
2020-03-18 09:40:00,20.21,20.59,20.12,20.18,66380.0,19.1242,19.4838,19.0391,19.0958,66380.0
2020-03-18 09:45:00,20.19,20.58,20.05,20.5,63876.0,19.1053,19.4743,18.9728,19.3986,63876.0
2020-03-18 09:50:00,20.5,21.63,20.48,21.62,91528.0,19.3986,20.4679,19.3797,20.4585,91528.0
2020-03-18 09:55:00,21.73,21.82,21.28,21.34,90645.0,20.5626,20.6477,20.1367,20.1935,90645.0
2020-03-18 10:00:00,21.32,21.87,21.31,21.79,64601.0,20.1746,20.695,20.1651,20.6193,64601.0
2020-03-18 10:05:00,21.79,21.79,21.32,21.32,49651.0,20.6193,20.6193,20.1746,20.1746,49651.0
2020-03-18 10:10:00,21.29,21.29,21.03,21.07,169754.0,20.1462,20.1462,19.9002,19.938,169754.0
2020-03-18 10:15:00,21.07,21.17,20.83,20.87,101513.0,19.938,20.0326,19.7109,19.7488,101513.0
2020-03-18 10:20:00,20.84,20.87,20.66,20.67,78119.0,19.7204,19.7488,19.55,19.5595,78119.0
2020-03-18 10:25:00,20.67,20.79,20.67,20.74,110198.0,19.5595,19.6731,19.5595,19.6257,110198.0
2020-03-18 10:30:00,20.71,20.84,20.57,20.77,272474.0,19.5974,19.7204,19.4649,19.6541,272474.0
2020-03-18 10:35:00,20.75,20.77,20.58,20.69,411933.0,19.6352,19.6541,19.4743,19.5784,411933.0
2020-03-18 10:40:00,20.64,20.92,20.64,20.68,72565.0,19.5311,19.7961,19.5311,19.569,72565.0
2020-03-18 10:45:00,20.66,20.69,20.51,20.61,185165.0,19.55,19.5784,19.4081,19.5027,185165.0
2020-03-18 10:50:00,20.61,20.61,20.24,20.24,43961.0,19.5027,19.5027,19.1526,19.1526,43961.0
2020-03-18 10:55:00,20.25,20.25,19.92,19.92,164940.0,19.1621,19.1621,18.8498,18.8498,164940.0
2020-03-18 11:00:00,19.94,19.98,19.57,19.72,130395.0,18.8687,18.9066,18.5186,18.6605,130395.0
2020-03-18 11:05:00,19.67,19.72,19.57,19.69,97449.0,18.6132,18.6605,18.5186,18.6322,97449.0
2020-03-18 11:10:00,19.71,19.83,19.59,19.63,72603.0,18.6511,18.7646,18.5375,18.5754,72603.0
2020-03-18 11:15:00,19.6,19.79,19.51,19.63,113055.0,18.547,18.7268,18.4618,18.5754,113055.0
2020-03-18 11:20:00,19.63,19.72,19.47,19.47,35007.0,18.5754,18.6605,18.424,18.424,35007.0
2020-03-18 11:25:00,19.49,19.61,19.32,19.46,34424.0,18.4429,18.5565,18.282,18.4145,34424.0
2020-03-18 11:30:00,19.46,19.66,19.44,19.64,58384.0,18.4145,18.6038,18.3956,18.5848,58384.0
2020-03-18 11:35:00,19.64,19.88,19.3,19.3,76047.0,18.5848,18.8119,18.2631,18.2631,76047.0
2020-03-18 11:40:00,19.32,19.41,19.24,19.25,25434.0,18.282,18.3672,18.2063,18.2158,25434.0
2020-03-18 11:45:00,19.24,19.47,19.2,19.45,36671.0,18.2063,18.424,18.1685,18.405,36671.0
2020-03-18 11:50:00,19.46,19.75,19.45,19.58,34702.0,18.4145,18.6889,18.405,18.5281,34702.0
2020-03-18 11:55:00,19.62,19.82,19.56,19.57,35354.0,18.5659,18.7552,18.5091,18.5186,35354.0
2020-03-18 12:00:00,19.55,19.55,19.14,19.14,46852.0,18.4997,18.4997,18.1117,18.1117,46852.0
2020-03-18 12:05:00,19.11,19.32,19.03,19.12,61372.0,18.0833,18.282,18.0076,18.0928,61372.0
2020-03-18 12:10:00,19.11,19.25,19.0,19.03,31588.0,18.0833,18.2158,17.9792,18.0076,31588.0
2020-03-18 12:15:00,19.02,19.02,18.63,18.77,70018.0,17.9981,17.9981,17.6291,17.7616,70018.0
2020-03-18 12:20:00,18.78,18.81,18.51,18.52,33215.0,17.771,17.7994,17.5155,17.525,33215.0
2020-03-18 12:25:00,18.51,18.96,18.48,18.93,82663.0,17.5155,17.9414,17.4872,17.913,82663.0
2020-03-18 12:30:00,18.91,19.01,18.86,18.93,49703.0,17.8941,17.9887,17.8467,17.913,49703.0
2020-03-18 12:35:00,18.94,18.97,18.65,18.67,47704.0,17.9224,17.9508,17.648,17.667,47704.0
2020-03-18 12:40:00,18.65,18.69,18.44,18.69,69682.0,17.648,17.6859,17.4493,17.6859,69682.0
2020-03-18 12:45:00,18.69,18.73,18.48,18.63,47054.0,17.6859,17.7237,17.4872,17.6291,47054.0
2020-03-18 12:50:00,18.59,18.82,18.58,18.7,64018.0,17.5913,17.8089,17.5818,17.6953,64018.0
2020-03-18 12:55:00,18.73,18.76,18.55,18.55,9088.0,17.7237,17.7521,17.5534,17.5534,9088.0
2020-03-18 13:00:00,18.55,18.55,18.55,18.55,0.0,17.5534,17.5534,17.5534,17.5534,0.0
2020-03-18 13:05:00,18.55,18.55,18.55,18.55,0.0,17.5534,17.5534,17.5534,17.5534,0.0
2020-03-18 13:10:00,18.54,18.62,18.52,18.58,35976.0,17.5439,17.6196,17.525,17.5818,35976.0
2020-03-18 13:15:00,18.59,18.8,18.46,18.8,94899.0,17.5913,17.79,17.4682,17.79,94899.0
2020-03-18 13:20:00,18.79,19.2,18.72,19.13,134726.0,17.7805,18.1685,17.7143,18.1022,134726.0
2020-03-18 13:25:00,19.12,19.24,18.94,19.05,116585.0,18.0928,18.2063,17.9224,18.0265,116585.0
2020-03-18 13:30:00,19.04,19.05,18.62,18.65,72323.0,18.0171,18.0265,17.6196,17.648,72323.0
2020-03-18 13:35:00,18.65,18.92,18.65,18.88,69881.0,17.648,17.9035,17.648,17.8657,69881.0
2020-03-18 13:40:00,18.88,19.38,18.74,19.38,78784.0,17.8657,18.3388,17.7332,18.3388,78784.0
2020-03-18 13:45:00,19.37,19.39,19.01,19.03,35487.0,18.3293,18.3483,17.9887,18.0076,35487.0
2020-03-18 13:50:00,19.06,19.06,18.53,18.57,35646.0,18.036,18.036,17.5345,17.5723,35646.0
2020-03-18 13:55:00,18.57,18.58,18.26,18.3,43569.0,17.5723,17.5818,17.279,17.3168,43569.0
2020-03-18 14:00:00,18.26,18.29,18.05,18.1,67158.0,17.279,17.3074,17.0803,17.1276,67158.0
2020-03-18 14:05:00,18.1,18.14,17.77,17.95,91270.0,17.1276,17.1654,16.8153,16.9856,91270.0
2020-03-18 14:10:00,17.93,17.95,17.56,17.56,59279.0,16.9667,16.9856,16.6166,16.6166,59279.0
2020-03-18 14:15:00,17.54,17.68,17.52,17.61,65432.0,16.5977,16.7301,16.5787,16.6639,65432.0
2020-03-18 14:20:00,17.6,17.7,17.51,17.61,71222.0,16.6544,16.7491,16.5693,16.6639,71222.0
2020-03-18 14:25:00,17.59,18.02,17.54,17.95,106140.0,16.645,17.0519,16.5977,16.9856,106140.0
2020-03-18 14:30:00,17.94,18.33,17.89,18.23,105650.0,16.9762,17.3452,16.9289,17.2506,105650.0
2020-03-18 14:35:00,18.23,18.57,18.19,18.57,83073.0,17.2506,17.5723,17.2127,17.5723,83073.0
2020-03-18 14:40:00,18.6,18.78,18.48,18.77,80846.0,17.6007,17.771,17.4872,17.7616,80846.0
2020-03-18 14:45:00,18.78,19.06,18.78,18.94,87959.0,17.771,18.036,17.771,17.9224,87959.0
2020-03-18 14:50:00,18.94,19.29,18.93,19.29,85764.0,17.9224,18.2536,17.913,18.2536,85764.0
2020-03-18 14:55:00,19.29,19.83,19.28,19.83,115351.0,18.2536,18.7646,18.2442,18.7646,115351.0
2020-03-18 15:00:00,19.84,20.04,19.36,19.36,114004.0,18.7741,18.9634,18.3199,18.3199,114004.0
2020-03-18 15:05:00,19.37,19.44,19.1,19.32,83329.0,18.3293,18.3956,18.0739,18.282,83329.0
2020-03-18 15:10:00,19.32,19.51,19.3,19.41,80291.0,18.282,18.4618,18.2631,18.3672,80291.0
2020-03-18 15:15:00,19.38,19.57,18.88,18.9,135879.0,18.3388,18.5186,17.8657,17.8846,135879.0
2020-03-18 15:20:00,18.9,18.95,18.64,18.86,109443.0,17.8846,17.9319,17.6386,17.8467,109443.0
2020-03-18 15:25:00,18.86,19.0,18.6,18.6,122541.0,17.8467,17.9792,17.6007,17.6007,122541.0
2020-03-18 15:30:00,18.61,18.61,18.11,18.6,184239.0,17.6102,17.6102,17.137,17.6007,184239.0
2020-03-18 15:35:00,18.59,18.67,18.44,18.49,163061.0,17.5913,17.667,17.4493,17.4966,163061.0
2020-03-18 15:40:00,18.49,19.38,18.48,19.1,145366.0,17.4966,18.3388,17.4872,18.0739,145366.0
2020-03-18 15:45:00,19.1,19.1,18.78,18.81,132609.0,18.0739,18.0739,17.771,17.7994,132609.0
2020-03-18 15:50:00,18.8,19.43,18.8,19.39,249093.0,17.79,18.3861,17.79,18.3483,249093.0
2020-03-18 15:55:00,19.39,19.54,19.18,19.47,357547.0,18.3483,18.4902,18.1496,18.424,357547.0
2020-03-19 09:30:00,19.17,19.36,18.76,18.82,116704.0,18.1401,18.3199,17.7521,17.8089,116704.0
2020-03-19 09:35:00,18.82,18.83,18.2,18.32,83085.0,17.8089,17.8184,17.2222,17.3358,83085.0
2020-03-19 09:40:00,18.33,19.24,18.21,19.18,155992.0,17.3452,18.2063,17.2317,18.1496,155992.0
2020-03-19 09:45:00,19.15,19.15,18.61,18.98,69687.0,18.1212,18.1212,17.6102,17.9603,69687.0
2020-03-19 09:50:00,18.98,19.64,18.96,19.64,72103.0,17.9603,18.5848,17.9414,18.5848,72103.0
2020-03-19 09:55:00,19.67,20.92,19.62,20.83,59543.0,18.6132,19.7961,18.5659,19.7109,59543.0
2020-03-19 10:00:00,20.74,20.87,20.28,20.28,72005.0,19.6257,19.7488,19.1905,19.1905,72005.0
2020-03-19 10:05:00,20.28,20.46,20.16,20.38,105329.0,19.1905,19.3608,19.0769,19.2851,105329.0
2020-03-19 10:10:00,20.33,20.66,19.96,20.37,79749.0,19.2378,19.55,18.8876,19.2756,79749.0
2020-03-19 10:15:00,20.37,20.68,20.04,20.26,48356.0,19.2756,19.569,18.9634,19.1715,48356.0
2020-03-19 10:20:00,20.26,20.5,19.94,20.35,78540.0,19.1715,19.3986,18.8687,19.2567,78540.0
2020-03-19 10:25:00,20.32,20.79,20.32,20.69,55365.0,19.2283,19.6731,19.2283,19.5784,55365.0
2020-03-19 10:30:00,20.67,21.09,20.6,20.66,105129.0,19.5595,19.9569,19.4933,19.55,105129.0
2020-03-19 10:35:00,20.66,20.67,20.08,20.08,85106.0,19.55,19.5595,19.0012,19.0012,85106.0
2020-03-19 10:40:00,20.05,20.16,19.56,19.64,109991.0,18.9728,19.0769,18.5091,18.5848,109991.0
2020-03-19 10:45:00,19.66,19.97,19.62,19.7,53101.0,18.6038,18.8971,18.5659,18.6416,53101.0
2020-03-19 10:50:00,19.7,19.71,19.51,19.65,40769.0,18.6416,18.6511,18.4618,18.5943,40769.0
2020-03-19 10:55:00,19.63,20.11,19.29,19.29,48410.0,18.5754,19.0296,18.2536,18.2536,48410.0
2020-03-19 11:00:00,19.26,19.4,19.01,19.01,51367.0,18.2253,18.3577,17.9887,17.9887,51367.0
2020-03-19 11:05:00,19.01,19.23,18.88,19.17,44441.0,17.9887,18.1969,17.8657,18.1401,44441.0
2020-03-19 11:10:00,19.15,19.65,19.03,19.64,59869.0,18.1212,18.5943,18.0076,18.5848,59869.0
2020-03-19 11:15:00,19.6,19.99,19.46,19.93,34160.0,18.547,18.916,18.4145,18.8593,34160.0
2020-03-19 11:20:00,19.94,20.4,19.94,20.07,39441.0,18.8687,19.304,18.8687,18.9917,39441.0
2020-03-19 11:25:00,20.11,21.32,20.09,21.1,73752.0,19.0296,20.1746,19.0107,19.9664,73752.0
2020-03-19 11:30:00,21.07,21.11,20.22,20.57,52579.0,19.938,19.9759,19.1337,19.4649,52579.0
2020-03-19 11:35:00,20.53,21.42,20.53,21.14,70775.0,19.427,20.2692,19.427,20.0043,70775.0
2020-03-19 11:40:00,21.07,21.24,20.84,21.17,38223.0,19.938,20.0989,19.7204,20.0326,38223.0
2020-03-19 11:45:00,21.18,21.19,20.68,20.87,35986.0,20.0421,20.0516,19.569,19.7488,35986.0
2020-03-19 11:50:00,20.87,21.42,20.84,21.42,44168.0,19.7488,20.2692,19.7204,20.2692,44168.0
2020-03-19 11:55:00,21.42,21.45,20.92,20.93,40987.0,20.2692,20.2976,19.7961,19.8055,40987.0
2020-03-19 12:00:00,20.91,21.0,20.4,20.48,57533.0,19.7866,19.8718,19.304,19.3797,57533.0
2020-03-19 12:05:00,20.54,20.59,20.31,20.4,62414.0,19.4365,19.4838,19.2188,19.304,62414.0
2020-03-19 12:10:00,20.4,20.41,20.06,20.3,67204.0,19.304,19.3135,18.9823,19.2094,67204.0
2020-03-19 12:15:00,20.28,20.44,20.05,20.22,55222.0,19.1905,19.3419,18.9728,19.1337,55222.0
2020-03-19 12:20:00,20.21,20.37,19.34,19.47,103242.0,19.1242,19.2756,18.301,18.424,103242.0
2020-03-19 12:25:00,19.46,19.71,19.32,19.7,76925.0,18.4145,18.6511,18.282,18.6416,76925.0
2020-03-19 12:30:00,19.7,19.7,19.0,19.03,113469.0,18.6416,18.6416,17.9792,18.0076,113469.0
2020-03-19 12:35:00,19.04,19.27,18.77,18.77,174529.0,18.0171,18.2347,17.7616,17.7616,174529.0
2020-03-19 12:40:00,18.78,19.34,18.69,19.32,189582.0,17.771,18.301,17.6859,18.282,189582.0
2020-03-19 12:45:00,19.32,19.69,19.27,19.28,74085.0,18.282,18.6322,18.2347,18.2442,74085.0
2020-03-19 12:50:00,19.28,19.33,19.13,19.3,40005.0,18.2442,18.2915,18.1022,18.2631,40005.0
2020-03-19 12:55:00,19.39,19.41,18.87,19.0,75850.0,18.3483,18.3672,17.8562,17.9792,75850.0
2020-03-19 13:00:00,18.98,19.19,18.88,19.04,64862.0,17.9603,18.159,17.8657,18.0171,64862.0
2020-03-19 13:05:00,19.04,19.41,18.96,19.31,38933.0,18.0171,18.3672,17.9414,18.2726,38933.0
2020-03-19 13:10:00,19.35,19.39,19.02,19.18,59983.0,18.3104,18.3483,17.9981,18.1496,59983.0
2020-03-19 13:15:00,19.16,19.35,19.13,19.35,59040.0,18.1306,18.3104,18.1022,18.3104,59040.0
2020-03-19 13:20:00,19.37,19.62,19.29,19.46,62091.0,18.3293,18.5659,18.2536,18.4145,62091.0
2020-03-19 13:25:00,19.45,19.46,19.11,19.27,48166.0,18.405,18.4145,18.0833,18.2347,48166.0
2020-03-19 13:30:00,19.27,19.34,19.16,19.25,40788.0,18.2347,18.301,18.1306,18.2158,40788.0
2020-03-19 13:35:00,19.25,19.63,19.25,19.56,21614.0,18.2158,18.5754,18.2158,18.5091,21614.0
2020-03-19 13:40:00,19.55,19.84,19.42,19.79,29328.0,18.4997,18.7741,18.3767,18.7268,29328.0
2020-03-19 13:45:00,19.8,19.87,19.46,19.83,31719.0,18.7362,18.8025,18.4145,18.7646,31719.0
2020-03-19 13:50:00,19.8,20.05,19.8,19.88,34615.0,18.7362,18.9728,18.7362,18.8119,34615.0
2020-03-19 13:55:00,19.86,19.94,19.6,19.65,61529.0,18.793,18.8687,18.547,18.5943,61529.0
2020-03-19 14:00:00,19.66,19.81,19.47,19.47,35540.0,18.6038,18.7457,18.424,18.424,35540.0
2020-03-19 14:05:00,19.46,19.58,19.3,19.31,40591.0,18.4145,18.5281,18.2631,18.2726,40591.0
2020-03-19 14:10:00,19.31,19.64,19.31,19.64,30490.0,18.2726,18.5848,18.2726,18.5848,30490.0
2020-03-19 14:15:00,19.63,19.86,19.51,19.83,39102.0,18.5754,18.793,18.4618,18.7646,39102.0
2020-03-19 14:20:00,19.83,19.84,19.65,19.74,44545.0,18.7646,18.7741,18.5943,18.6795,44545.0
2020-03-19 14:25:00,19.78,19.85,19.51,19.73,56097.0,18.7173,18.7836,18.4618,18.67,56097.0
2020-03-19 14:30:00,19.75,19.82,19.54,19.82,84439.0,18.6889,18.7552,18.4902,18.7552,84439.0
2020-03-19 14:35:00,19.82,19.98,19.75,19.81,74831.0,18.7552,18.9066,18.6889,18.7457,74831.0
2020-03-19 14:40:00,19.86,20.08,19.83,20.0,40454.0,18.793,19.0012,18.7646,18.9255,40454.0
2020-03-19 14:45:00,20.0,20.31,19.85,20.16,59127.0,18.9255,19.2188,18.7836,19.0769,59127.0
2020-03-19 14:50:00,20.17,20.26,19.86,19.88,55598.0,19.0864,19.1715,18.793,18.8119,55598.0
2020-03-19 14:55:00,19.88,20.17,19.84,20.12,55333.0,18.8119,19.0864,18.7741,19.0391,55333.0
2020-03-19 15:00:00,20.11,20.12,19.79,20.06,65774.0,19.0296,19.0391,18.7268,18.9823,65774.0
2020-03-19 15:05:00,20.05,20.2,19.99,20.0,66195.0,18.9728,19.1148,18.916,18.9255,66195.0
2020-03-19 15:10:00,19.99,20.11,19.84,19.89,80098.0,18.916,19.0296,18.7741,18.8214,80098.0
2020-03-19 15:15:00,19.89,20.12,19.83,19.98,53022.0,18.8214,19.0391,18.7646,18.9066,53022.0
2020-03-19 15:20:00,19.97,20.23,19.91,20.09,70943.0,18.8971,19.1431,18.8403,19.0107,70943.0
2020-03-19 15:25:00,20.09,20.09,19.9,19.91,80797.0,19.0107,19.0107,18.8309,18.8403,80797.0
2020-03-19 15:30:00,19.92,20.06,19.81,20.01,88140.0,18.8498,18.9823,18.7457,18.935,88140.0
2020-03-19 15:35:00,20.01,20.01,19.82,19.89,70496.0,18.935,18.935,18.7552,18.8214,70496.0
2020-03-19 15:40:00,19.88,19.94,19.73,19.82,282743.0,18.8119,18.8687,18.67,18.7552,282743.0
2020-03-19 15:45:00,19.82,19.94,19.7,19.71,83756.0,18.7552,18.8687,18.6416,18.6511,83756.0
2020-03-19 15:50:00,19.7,19.76,19.5,19.54,181283.0,18.6416,18.6984,18.4524,18.4902,181283.0
2020-03-19 15:55:00,19.57,19.75,19.5,19.52,400787.0,18.5186,18.6889,18.4524,18.4713,400787.0
2020-03-20 09:30:00,20.03,20.38,19.42,19.59,262869.0,18.9539,19.2851,18.3767,18.5375,262869.0
2020-03-20 09:35:00,19.58,19.89,19.33,19.43,134677.0,18.5281,18.8214,18.2915,18.3861,134677.0
2020-03-20 09:40:00,19.42,19.66,19.12,19.58,110729.0,18.3767,18.6038,18.0928,18.5281,110729.0
2020-03-20 09:45:00,19.6,20.16,19.04,19.74,103255.0,18.547,19.0769,18.0171,18.6795,103255.0
2020-03-20 09:50:00,19.61,19.91,19.41,19.55,180623.0,18.5565,18.8403,18.3672,18.4997,180623.0
2020-03-20 09:55:00,19.54,19.72,19.2,19.3,149717.0,18.4902,18.6605,18.1685,18.2631,149717.0
2020-03-20 10:00:00,19.25,19.74,19.22,19.37,152711.0,18.2158,18.6795,18.1874,18.3293,152711.0
2020-03-20 10:05:00,19.36,19.64,19.16,19.38,204756.0,18.3199,18.5848,18.1306,18.3388,204756.0
2020-03-20 10:10:00,19.38,19.4,19.0,19.34,96178.0,18.3388,18.3577,17.9792,18.301,96178.0
2020-03-20 10:15:00,19.35,19.64,19.25,19.57,167976.0,18.3104,18.5848,18.2158,18.5186,167976.0
2020-03-20 10:20:00,19.54,19.85,19.48,19.74,113543.0,18.4902,18.7836,18.4334,18.6795,113543.0
2020-03-20 10:25:00,19.72,19.87,19.51,19.8,51041.0,18.6605,18.8025,18.4618,18.7362,51041.0
2020-03-20 10:30:00,19.79,20.25,19.77,20.22,64155.0,18.7268,19.1621,18.7079,19.1337,64155.0
2020-03-20 10:35:00,20.21,20.33,19.92,20.32,106029.0,19.1242,19.2378,18.8498,19.2283,106029.0
2020-03-20 10:40:00,20.3,20.49,19.93,20.11,187211.0,19.2094,19.3892,18.8593,19.0296,187211.0
2020-03-20 10:45:00,20.12,20.56,20.06,20.34,87421.0,19.0391,19.4554,18.9823,19.2472,87421.0
2020-03-20 10:50:00,20.33,20.65,20.32,20.55,71477.0,19.2378,19.5406,19.2283,19.446,71477.0
2020-03-20 10:55:00,20.64,20.81,20.23,20.47,66595.0,19.5311,19.692,19.1431,19.3702,66595.0
2020-03-20 11:00:00,20.51,20.71,20.26,20.32,107468.0,19.4081,19.5974,19.1715,19.2283,107468.0
2020-03-20 11:05:00,20.34,20.9,20.14,20.77,94455.0,19.2472,19.7771,19.058,19.6541,94455.0
2020-03-20 11:10:00,20.76,20.86,20.5,20.72,132324.0,19.6447,19.7393,19.3986,19.6068,132324.0
2020-03-20 11:15:00,20.67,20.67,19.99,20.23,128374.0,19.5595,19.5595,18.916,19.1431,128374.0
2020-03-20 11:20:00,20.2,20.21,19.84,19.95,86524.0,19.1148,19.1242,18.7741,18.8782,86524.0
2020-03-20 11:25:00,19.91,20.27,19.87,19.94,201640.0,18.8403,19.181,18.8025,18.8687,201640.0
2020-03-20 11:30:00,19.94,20.34,19.87,20.2,189373.0,18.8687,19.2472,18.8025,19.1148,189373.0
2020-03-20 11:35:00,20.2,20.37,19.88,20.07,186257.0,19.1148,19.2756,18.8119,18.9917,186257.0
2020-03-20 11:40:00,20.07,20.21,19.88,19.98,86749.0,18.9917,19.1242,18.8119,18.9066,86749.0
2020-03-20 11:45:00,19.99,20.24,19.81,20.05,108576.0,18.916,19.1526,18.7457,18.9728,108576.0
2020-03-20 11:50:00,20.04,20.25,19.91,20.1,107963.0,18.9634,19.1621,18.8403,19.0201,107963.0
2020-03-20 11:55:00,20.07,20.3,19.8,20.02,80739.0,18.9917,19.2094,18.7362,18.9444,80739.0
2020-03-20 12:00:00,20.03,20.13,19.82,19.86,67864.0,18.9539,19.0485,18.7552,18.793,67864.0
2020-03-20 12:05:00,19.82,19.84,19.5,19.66,110604.0,18.7552,18.7741,18.4524,18.6038,110604.0
2020-03-20 12:10:00,19.68,20.11,19.6,19.62,168329.0,18.6227,19.0296,18.547,18.5659,168329.0
2020-03-20 12:15:00,19.57,19.96,19.47,19.83,107193.0,18.5186,18.8876,18.424,18.7646,107193.0
2020-03-20 12:20:00,19.83,19.93,19.52,19.75,71951.0,18.7646,18.8593,18.4713,18.6889,71951.0
2020-03-20 12:25:00,19.73,19.88,19.59,19.82,54846.0,18.67,18.8119,18.5375,18.7552,54846.0
2020-03-20 12:30:00,19.83,20.22,19.75,19.93,87838.0,18.7646,19.1337,18.6889,18.8593,87838.0
2020-03-20 12:35:00,19.96,20.05,19.68,19.91,53532.0,18.8876,18.9728,18.6227,18.8403,53532.0
2020-03-20 12:40:00,19.9,20.16,19.65,19.94,64268.0,18.8309,19.0769,18.5943,18.8687,64268.0
2020-03-20 12:45:00,19.94,20.33,19.93,20.15,63868.0,18.8687,19.2378,18.8593,19.0674,63868.0
2020-03-20 12:50:00,20.15,20.47,20.13,20.22,52443.0,19.0674,19.3702,19.0485,19.1337,52443.0
2020-03-20 12:55:00,20.21,20.38,19.98,20.02,55551.0,19.1242,19.2851,18.9066,18.9444,55551.0
2020-03-20 13:00:00,20.03,20.61,19.99,20.15,52716.0,18.9539,19.5027,18.916,19.0674,52716.0
2020-03-20 13:05:00,20.14,20.53,20.14,20.41,37283.0,19.058,19.427,19.058,19.3135,37283.0
2020-03-20 13:10:00,20.4,20.51,20.19,20.19,27887.0,19.304,19.4081,19.1053,19.1053,27887.0
2020-03-20 13:15:00,20.26,20.71,20.26,20.63,77870.0,19.1715,19.5974,19.1715,19.5217,77870.0
2020-03-20 13:20:00,20.6,20.81,20.11,20.11,62052.0,19.4933,19.692,19.0296,19.0296,62052.0
2020-03-20 13:25:00,20.08,20.68,20.03,20.47,73212.0,19.0012,19.569,18.9539,19.3702,73212.0
2020-03-20 13:30:00,20.52,20.75,20.4,20.48,73196.0,19.4176,19.6352,19.304,19.3797,73196.0
2020-03-20 13:35:00,20.48,20.8,20.3,20.77,68399.0,19.3797,19.6825,19.2094,19.6541,68399.0
2020-03-20 13:40:00,20.73,20.94,20.47,20.53,140120.0,19.6163,19.815,19.3702,19.427,140120.0
2020-03-20 13:45:00,20.5,20.79,20.41,20.56,56505.0,19.3986,19.6731,19.3135,19.4554,56505.0
2020-03-20 13:50:00,20.47,20.77,20.4,20.61,40631.0,19.3702,19.6541,19.304,19.5027,40631.0
2020-03-20 13:55:00,20.62,20.86,20.51,20.71,139120.0,19.5122,19.7393,19.4081,19.5974,139120.0
2020-03-20 14:00:00,20.74,20.84,20.5,20.8,45161.0,19.6257,19.7204,19.3986,19.6825,45161.0
2020-03-20 14:05:00,20.79,21.05,20.74,20.89,83303.0,19.6731,19.9191,19.6257,19.7677,83303.0
2020-03-20 14:10:00,20.89,21.05,20.72,20.95,66516.0,19.7677,19.9191,19.6068,19.8245,66516.0
2020-03-20 14:15:00,20.94,20.94,20.36,20.6,71914.0,19.815,19.815,19.2662,19.4933,71914.0
2020-03-20 14:20:00,20.65,20.73,20.46,20.5,31114.0,19.5406,19.6163,19.3608,19.3986,31114.0
2020-03-20 14:25:00,20.49,20.73,20.43,20.62,73490.0,19.3892,19.6163,19.3324,19.5122,73490.0
2020-03-20 14:30:00,20.59,20.62,20.11,20.11,59563.0,19.4838,19.5122,19.0296,19.0296,59563.0
2020-03-20 14:35:00,20.11,20.38,20.11,20.18,43295.0,19.0296,19.2851,19.0296,19.0958,43295.0
2020-03-20 14:40:00,20.18,20.32,19.95,20.32,75842.0,19.0958,19.2283,18.8782,19.2283,75842.0
2020-03-20 14:45:00,20.34,20.55,20.06,20.18,65297.0,19.2472,19.446,18.9823,19.0958,65297.0
2020-03-20 14:50:00,20.16,20.21,19.81,19.91,62215.0,19.0769,19.1242,18.7457,18.8403,62215.0
2020-03-20 14:55:00,19.91,20.16,19.78,20.08,138287.0,18.8403,19.0769,18.7173,19.0012,138287.0
2020-03-20 15:00:00,20.05,20.22,19.91,20.05,132116.0,18.9728,19.1337,18.8403,18.9728,132116.0
2020-03-20 15:05:00,20.03,20.21,19.97,20.01,94530.0,18.9539,19.1242,18.8971,18.935,94530.0
2020-03-20 15:10:00,20.0,20.24,19.99,20.04,55666.0,18.9255,19.1526,18.916,18.9634,55666.0
2020-03-20 15:15:00,20.03,20.13,19.95,20.0,82393.0,18.9539,19.0485,18.8782,18.9255,82393.0
2020-03-20 15:20:00,19.99,20.23,19.95,20.2,127961.0,18.916,19.1431,18.8782,19.1148,127961.0
2020-03-20 15:25:00,20.22,20.48,20.05,20.16,166835.0,19.1337,19.3797,18.9728,19.0769,166835.0
2020-03-20 15:30:00,20.18,20.58,20.18,20.5,85165.0,19.0958,19.4743,19.0958,19.3986,85165.0
2020-03-20 15:35:00,20.52,20.52,20.08,20.23,87548.0,19.4176,19.4176,19.0012,19.1431,87548.0
2020-03-20 15:40:00,20.28,20.28,20.04,20.04,79625.0,19.1905,19.1905,18.9634,18.9634,79625.0
2020-03-20 15:45:00,20.03,20.31,20.0,20.14,213846.0,18.9539,19.2188,18.9255,19.058,213846.0
2020-03-20 15:50:00,20.11,20.19,19.61,19.96,841370.0,19.0296,19.1053,18.5565,18.8876,841370.0
2020-03-20 15:55:00,19.99,20.17,19.71,19.77,811018.0,18.916,19.0864,18.6511,18.7079,811018.0
2020-03-23 09:30:00,18.85,19.5,18.69,19.01,169239.0,17.8373,18.4524,17.6859,17.9887,169239.0
2020-03-23 09:35:00,18.95,19.33,18.51,18.6,147475.0,17.9319,18.2915,17.5155,17.6007,147475.0
2020-03-23 09:40:00,18.62,18.99,18.38,18.9,109808.0,17.6196,17.9698,17.3925,17.8846,109808.0
2020-03-23 09:45:00,18.88,19.05,18.59,18.77,103245.0,17.8657,18.0265,17.5913,17.7616,103245.0
2020-03-23 09:50:00,18.75,19.06,18.32,19.01,125651.0,17.7427,18.036,17.3358,17.9887,125651.0
2020-03-23 09:55:00,19.03,19.18,18.9,19.06,102936.0,18.0076,18.1496,17.8846,18.036,102936.0
2020-03-23 10:00:00,19.07,19.11,18.47,18.79,112382.0,18.0455,18.0833,17.4777,17.7805,112382.0
2020-03-23 10:05:00,18.79,19.13,18.69,18.88,137353.0,17.7805,18.1022,17.6859,17.8657,137353.0
2020-03-23 10:10:00,18.89,19.28,18.79,19.15,119202.0,17.8751,18.2442,17.7805,18.1212,119202.0
2020-03-23 10:15:00,19.14,19.18,18.64,18.69,84009.0,18.1117,18.1496,17.6386,17.6859,84009.0
2020-03-23 10:20:00,18.65,18.82,18.56,18.62,106687.0,17.648,17.8089,17.5629,17.6196,106687.0
2020-03-23 10:25:00,18.61,18.9,18.58,18.7,69856.0,17.6102,17.8846,17.5818,17.6953,69856.0
2020-03-23 10:30:00,18.67,18.91,18.43,18.56,83049.0,17.667,17.8941,17.4398,17.5629,83049.0
2020-03-23 10:35:00,18.57,18.57,18.18,18.37,98108.0,17.5723,17.5723,17.2033,17.3831,98108.0
2020-03-23 10:40:00,18.41,18.92,18.24,18.54,89725.0,17.4209,17.9035,17.2601,17.5439,89725.0
2020-03-23 10:45:00,18.51,18.67,18.32,18.47,93524.0,17.5155,17.667,17.3358,17.4777,93524.0
2020-03-23 10:50:00,18.47,18.65,18.28,18.44,221581.0,17.4777,17.648,17.2979,17.4493,221581.0
2020-03-23 10:55:00,18.41,18.59,18.29,18.54,125384.0,17.4209,17.5913,17.3074,17.5439,125384.0
2020-03-23 11:00:00,18.55,18.67,18.21,18.58,116429.0,17.5534,17.667,17.2317,17.5818,116429.0
2020-03-23 11:05:00,18.57,18.58,18.21,18.5,354541.0,17.5723,17.5818,17.2317,17.5061,354541.0
2020-03-23 11:10:00,18.51,18.66,18.35,18.41,133072.0,17.5155,17.6575,17.3641,17.4209,133072.0
2020-03-23 11:15:00,18.41,18.57,18.37,18.56,159117.0,17.4209,17.5723,17.3831,17.5629,159117.0
2020-03-23 11:20:00,18.5,18.5,18.22,18.3,83290.0,17.5061,17.5061,17.2411,17.3168,83290.0
2020-03-23 11:25:00,18.31,18.43,18.13,18.21,108053.0,17.3263,17.4398,17.156,17.2317,108053.0
2020-03-23 11:30:00,18.21,18.4,18.18,18.33,65714.0,17.2317,17.4115,17.2033,17.3452,65714.0
2020-03-23 11:35:00,18.34,18.42,18.15,18.16,84528.0,17.3547,17.4304,17.1749,17.1844,84528.0
2020-03-23 11:40:00,18.14,18.45,18.11,18.33,123580.0,17.1654,17.4588,17.137,17.3452,123580.0
2020-03-23 11:45:00,18.33,18.51,18.14,18.19,89734.0,17.3452,17.5155,17.1654,17.2127,89734.0
2020-03-23 11:50:00,18.18,18.35,18.17,18.25,71897.0,17.2033,17.3641,17.1938,17.2695,71897.0
2020-03-23 11:55:00,18.21,18.34,18.04,18.28,71306.0,17.2317,17.3547,17.0708,17.2979,71306.0
2020-03-23 12:00:00,18.26,18.36,18.15,18.19,67361.0,17.279,17.3736,17.1749,17.2127,67361.0
2020-03-23 12:05:00,18.2,18.23,17.99,18.02,77969.0,17.2222,17.2506,17.0235,17.0519,77969.0
2020-03-23 12:10:00,18.06,18.2,17.92,18.11,54334.0,17.0897,17.2222,16.9572,17.137,54334.0
2020-03-23 12:15:00,18.12,18.32,17.94,18.19,206977.0,17.1465,17.3358,16.9762,17.2127,206977.0
2020-03-23 12:20:00,18.18,18.34,18.08,18.22,72585.0,17.2033,17.3547,17.1087,17.2411,72585.0
2020-03-23 12:25:00,18.16,18.4,18.09,18.29,98335.0,17.1844,17.4115,17.1181,17.3074,98335.0
2020-03-23 12:30:00,18.29,18.31,18.02,18.13,125280.0,17.3074,17.3263,17.0519,17.156,125280.0
2020-03-23 12:35:00,18.15,18.32,17.97,18.13,145776.0,17.1749,17.3358,17.0046,17.156,145776.0
2020-03-23 12:40:00,18.17,18.51,18.17,18.41,59688.0,17.1938,17.5155,17.1938,17.4209,59688.0
2020-03-23 12:45:00,18.4,18.71,18.31,18.7,68087.0,17.4115,17.7048,17.3263,17.6953,68087.0
2020-03-23 12:50:00,18.7,18.7,18.38,18.47,50715.0,17.6953,17.6953,17.3925,17.4777,50715.0
2020-03-23 12:55:00,18.48,18.7,18.42,18.6,49003.0,17.4872,17.6953,17.4304,17.6007,49003.0
2020-03-23 13:00:00,18.61,18.65,18.52,18.56,94489.0,17.6102,17.648,17.525,17.5629,94489.0
2020-03-23 13:05:00,18.57,18.72,18.51,18.64,74602.0,17.5723,17.7143,17.5155,17.6386,74602.0
2020-03-23 13:10:00,18.64,18.83,18.58,18.67,75846.0,17.6386,17.8184,17.5818,17.667,75846.0
2020-03-23 13:15:00,18.67,18.74,18.62,18.68,70193.0,17.667,17.7332,17.6196,17.6764,70193.0
2020-03-23 13:20:00,18.69,18.76,18.41,18.51,82020.0,17.6859,17.7521,17.4209,17.5155,82020.0
2020-03-23 13:25:00,18.49,18.55,18.31,18.37,85999.0,17.4966,17.5534,17.3263,17.3831,85999.0
2020-03-23 13:30:00,18.37,18.53,18.3,18.49,90050.0,17.3831,17.5345,17.3168,17.4966,90050.0
2020-03-23 13:35:00,18.45,18.49,18.17,18.31,106234.0,17.4588,17.4966,17.1938,17.3263,106234.0
2020-03-23 13:40:00,18.3,18.44,18.22,18.29,76965.0,17.3168,17.4493,17.2411,17.3074,76965.0
2020-03-23 13:45:00,18.28,18.57,18.22,18.45,74105.0,17.2979,17.5723,17.2411,17.4588,74105.0
2020-03-23 13:50:00,18.46,18.5,18.18,18.26,102301.0,17.4682,17.5061,17.2033,17.279,102301.0
2020-03-23 13:55:00,18.25,18.25,17.92,18.16,111683.0,17.2695,17.2695,16.9572,17.1844,111683.0
2020-03-23 14:00:00,18.17,18.28,17.83,18.23,109282.0,17.1938,17.2979,16.8721,17.2506,109282.0
2020-03-23 14:05:00,18.22,18.26,17.94,17.98,104660.0,17.2411,17.279,16.9762,17.014,104660.0
2020-03-23 14:10:00,17.97,18.2,17.95,18.07,83494.0,17.0046,17.2222,16.9856,17.0992,83494.0
2020-03-23 14:15:00,18.04,18.24,17.89,17.89,59353.0,17.0708,17.2601,16.9289,16.9289,59353.0
2020-03-23 14:20:00,17.86,18.01,17.68,17.81,64774.0,16.9005,17.0424,16.7301,16.8532,64774.0
2020-03-23 14:25:00,17.82,18.18,17.77,17.84,76969.0,16.8626,17.2033,16.8153,16.8815,76969.0
2020-03-23 14:30:00,17.85,17.93,17.71,17.85,74705.0,16.891,16.9667,16.7585,16.891,74705.0
2020-03-23 14:35:00,17.87,17.99,17.7,17.74,76358.0,16.9099,17.0235,16.7491,16.7869,76358.0
2020-03-23 14:40:00,17.75,17.93,17.71,17.81,96213.0,16.7964,16.9667,16.7585,16.8532,96213.0
2020-03-23 14:45:00,17.82,17.97,17.7,17.91,91742.0,16.8626,17.0046,16.7491,16.9478,91742.0
2020-03-23 14:50:00,17.9,17.91,17.54,17.68,73480.0,16.9383,16.9478,16.5977,16.7301,73480.0
2020-03-23 14:55:00,17.68,17.71,17.53,17.57,55221.0,16.7301,16.7585,16.5882,16.6261,55221.0
2020-03-23 15:00:00,17.58,17.72,17.52,17.61,84830.0,16.6355,16.768,16.5787,16.6639,84830.0
2020-03-23 15:05:00,17.6,17.71,17.55,17.61,72561.0,16.6544,16.7585,16.6071,16.6639,72561.0
2020-03-23 15:10:00,17.6,17.6,17.44,17.49,84040.0,16.6544,16.6544,16.503,16.5503,84040.0
2020-03-23 15:15:00,17.5,17.54,17.44,17.48,96240.0,16.5598,16.5977,16.503,16.5409,96240.0
2020-03-23 15:20:00,17.48,17.48,17.27,17.33,132355.0,16.5409,16.5409,16.3422,16.3989,132355.0
2020-03-23 15:25:00,17.34,17.43,17.26,17.37,120898.0,16.4084,16.4936,16.3327,16.4368,120898.0
2020-03-23 15:30:00,17.37,17.41,17.25,17.31,151901.0,16.4368,16.4746,16.3232,16.38,151901.0
2020-03-23 15:35:00,17.3,17.34,17.12,17.3,229197.0,16.3706,16.4084,16.2002,16.3706,229197.0
2020-03-23 15:40:00,17.3,17.41,17.24,17.28,173040.0,16.3706,16.4746,16.3138,16.3516,173040.0
2020-03-23 15:45:00,17.29,17.46,17.29,17.37,143105.0,16.3611,16.522,16.3611,16.4368,143105.0
2020-03-23 15:50:00,17.38,18.05,17.34,18.03,300662.0,16.4463,17.0803,16.4084,17.0613,300662.0
2020-03-23 15:55:00,18.02,18.03,17.73,17.73,434467.0,17.0519,17.0613,16.7775,16.7775,434467.0
2020-03-24 09:30:00,19.03,19.42,18.96,19.29,97117.0,18.0076,18.3767,17.9414,18.2536,97117.0
2020-03-24 09:35:00,19.25,19.94,19.25,19.57,57482.0,18.2158,18.8687,18.2158,18.5186,57482.0
2020-03-24 09:40:00,19.55,19.94,19.36,19.93,68020.0,18.4997,18.8687,18.3199,18.8593,68020.0
2020-03-24 09:45:00,19.92,20.2,19.83,20.04,60911.0,18.8498,19.1148,18.7646,18.9634,60911.0
2020-03-24 09:50:00,20.06,20.54,20.06,20.45,54935.0,18.9823,19.4365,18.9823,19.3513,54935.0
2020-03-24 09:55:00,20.47,20.64,20.19,20.24,55513.0,19.3702,19.5311,19.1053,19.1526,55513.0
2020-03-24 10:00:00,20.23,20.72,20.23,20.66,59573.0,19.1431,19.6068,19.1431,19.55,59573.0
2020-03-24 10:05:00,20.62,21.33,20.62,20.75,62558.0,19.5122,20.184,19.5122,19.6352,62558.0
2020-03-24 10:10:00,20.74,20.86,20.48,20.72,97669.0,19.6257,19.7393,19.3797,19.6068,97669.0
2020-03-24 10:15:00,20.74,21.22,20.7,21.1,55983.0,19.6257,20.08,19.5879,19.9664,55983.0
2020-03-24 10:20:00,21.13,21.54,21.1,21.38,65072.0,19.9948,20.3828,19.9664,20.2314,65072.0
2020-03-24 10:25:00,21.41,21.67,21.17,21.37,74090.0,20.2597,20.5058,20.0326,20.2219,74090.0
2020-03-24 10:30:00,21.35,21.59,21.12,21.29,54027.0,20.203,20.4301,19.9853,20.1462,54027.0
2020-03-24 10:35:00,21.31,21.75,21.22,21.4,51585.0,20.1651,20.5815,20.08,20.2503,51585.0
2020-03-24 10:40:00,21.34,21.48,21.18,21.36,44878.0,20.1935,20.326,20.0421,20.2124,44878.0
2020-03-24 10:45:00,21.34,21.47,21.04,21.13,33494.0,20.1935,20.3165,19.9096,19.9948,33494.0
2020-03-24 10:50:00,21.12,21.32,20.91,21.27,46136.0,19.9853,20.1746,19.7866,20.1273,46136.0
2020-03-24 10:55:00,21.27,21.46,21.23,21.26,50291.0,20.1273,20.3071,20.0894,20.1178,50291.0
2020-03-24 11:00:00,21.26,21.44,21.04,21.14,43196.0,20.1178,20.2881,19.9096,20.0043,43196.0
2020-03-24 11:05:00,21.16,21.25,21.01,21.1,41437.0,20.0232,20.1083,19.8812,19.9664,41437.0
2020-03-24 11:10:00,21.12,21.56,21.12,21.5,44132.0,19.9853,20.4017,19.9853,20.3449,44132.0
2020-03-24 11:15:00,21.52,21.66,21.17,21.18,65889.0,20.3638,20.4963,20.0326,20.0421,65889.0
2020-03-24 11:20:00,21.18,21.48,21.18,21.34,33623.0,20.0421,20.326,20.0421,20.1935,33623.0
2020-03-24 11:25:00,21.34,21.52,21.09,21.11,34518.0,20.1935,20.3638,19.9569,19.9759,34518.0
2020-03-24 11:30:00,21.12,21.18,20.97,21.05,32351.0,19.9853,20.0421,19.8434,19.9191,32351.0
2020-03-24 11:35:00,21.05,21.22,20.93,21.22,44895.0,19.9191,20.08,19.8055,20.08,44895.0
2020-03-24 11:40:00,21.19,21.26,21.02,21.14,31917.0,20.0516,20.1178,19.8907,20.0043,31917.0
2020-03-24 11:45:00,21.12,21.2,21.03,21.14,50466.0,19.9853,20.061,19.9002,20.0043,50466.0
2020-03-24 11:50:00,21.13,21.21,21.04,21.17,52865.0,19.9948,20.0705,19.9096,20.0326,52865.0
2020-03-24 11:55:00,21.19,21.59,21.19,21.59,28904.0,20.0516,20.4301,20.0516,20.4301,28904.0
2020-03-24 12:00:00,21.61,21.64,21.42,21.6,50627.0,20.449,20.4774,20.2692,20.4395,50627.0
2020-03-24 12:05:00,21.64,21.84,21.64,21.78,49273.0,20.4774,20.6666,20.4774,20.6099,49273.0
2020-03-24 12:10:00,21.8,21.8,21.46,21.58,34068.0,20.6288,20.6288,20.3071,20.4206,34068.0
2020-03-24 12:15:00,21.55,21.78,21.49,21.71,30796.0,20.3922,20.6099,20.3354,20.5436,30796.0
2020-03-24 12:20:00,21.67,21.99,21.62,21.93,44123.0,20.5058,20.8086,20.4585,20.7518,44123.0
2020-03-24 12:25:00,21.91,22.49,21.9,22.35,76766.0,20.7329,21.2817,20.7234,21.1492,76766.0
2020-03-24 12:30:00,22.34,22.46,22.15,22.31,22742.0,21.1398,21.2533,20.96,21.1114,22742.0
2020-03-24 12:35:00,22.31,22.41,22.05,22.26,27571.0,21.1114,21.206,20.8654,21.0641,27571.0
2020-03-24 12:40:00,22.24,22.31,22.05,22.17,44336.0,21.0452,21.1114,20.8654,20.9789,44336.0
2020-03-24 12:45:00,22.21,22.22,21.96,21.99,29571.0,21.0168,21.0262,20.7802,20.8086,29571.0
2020-03-24 12:50:00,21.98,22.09,21.91,22.05,38358.0,20.7991,20.9032,20.7329,20.8654,38358.0
2020-03-24 12:55:00,22.06,22.06,21.76,21.77,37913.0,20.8748,20.8748,20.5909,20.6004,37913.0
2020-03-24 13:00:00,21.75,22.1,21.75,21.89,42947.0,20.5815,20.9127,20.5815,20.714,42947.0
2020-03-24 13:05:00,21.86,21.87,21.61,21.7,26882.0,20.6856,20.695,20.449,20.5342,26882.0
2020-03-24 13:10:00,21.69,22.01,21.69,21.94,21053.0,20.5247,20.8275,20.5247,20.7613,21053.0
2020-03-24 13:15:00,21.94,22.07,21.79,22.04,27123.0,20.7613,20.8843,20.6193,20.8559,27123.0
2020-03-24 13:20:00,22.03,22.03,21.62,21.83,36520.0,20.8464,20.8464,20.4585,20.6572,36520.0
2020-03-24 13:25:00,21.82,21.98,21.72,21.85,46951.0,20.6477,20.7991,20.5531,20.6761,46951.0
2020-03-24 13:30:00,21.87,22.02,21.83,21.83,28289.0,20.695,20.837,20.6572,20.6572,28289.0
2020-03-24 13:35:00,21.82,21.91,21.72,21.84,42832.0,20.6477,20.7329,20.5531,20.6666,42832.0
2020-03-24 13:40:00,21.85,21.98,21.73,21.96,37567.0,20.6761,20.7991,20.5626,20.7802,37567.0
2020-03-24 13:45:00,21.96,22.08,21.79,21.85,31261.0,20.7802,20.8938,20.6193,20.6761,31261.0
2020-03-24 13:50:00,21.85,21.86,21.63,21.77,32658.0,20.6761,20.6856,20.4679,20.6004,32658.0
2020-03-24 13:55:00,21.75,21.81,21.53,21.63,37672.0,20.5815,20.6383,20.3733,20.4679,37672.0
2020-03-24 14:00:00,21.62,21.74,21.39,21.57,53426.0,20.4585,20.572,20.2408,20.4112,53426.0
2020-03-24 14:05:00,21.54,21.6,21.37,21.42,37005.0,20.3828,20.4395,20.2219,20.2692,37005.0
2020-03-24 14:10:00,21.43,21.68,21.22,21.54,39219.0,20.2787,20.5152,20.08,20.3828,39219.0
2020-03-24 14:15:00,21.55,21.88,21.53,21.72,32627.0,20.3922,20.7045,20.3733,20.5531,32627.0
2020-03-24 14:20:00,21.72,21.97,21.66,21.95,29786.0,20.5531,20.7897,20.4963,20.7707,29786.0
2020-03-24 14:25:00,21.94,21.94,21.66,21.7,34453.0,20.7613,20.7613,20.4963,20.5342,34453.0
2020-03-24 14:30:00,21.68,21.75,21.53,21.64,25321.0,20.5152,20.5815,20.3733,20.4774,25321.0
2020-03-24 14:35:00,21.68,21.84,21.68,21.84,30621.0,20.5152,20.6666,20.5152,20.6666,30621.0
2020-03-24 14:40:00,21.84,21.91,21.72,21.89,32804.0,20.6666,20.7329,20.5531,20.714,32804.0
2020-03-24 14:45:00,21.9,22.06,21.73,21.9,39320.0,20.7234,20.8748,20.5626,20.7234,39320.0
2020-03-24 14:50:00,21.89,22.19,21.79,22.1,32765.0,20.714,20.9978,20.6193,20.9127,32765.0
2020-03-24 14:55:00,22.08,22.12,21.98,22.12,44246.0,20.8938,20.9316,20.7991,20.9316,44246.0
2020-03-24 15:00:00,22.11,22.16,21.88,21.88,52752.0,20.9221,20.9695,20.7045,20.7045,52752.0
2020-03-24 15:05:00,21.87,22.24,21.87,22.23,43281.0,20.695,21.0452,20.695,21.0357,43281.0
2020-03-24 15:10:00,22.23,22.23,21.95,22.13,45595.0,21.0357,21.0357,20.7707,20.9411,45595.0
2020-03-24 15:15:00,22.13,22.13,21.8,21.82,79894.0,20.9411,20.9411,20.6288,20.6477,79894.0
2020-03-24 15:20:00,21.8,22.0,21.8,21.92,55225.0,20.6288,20.818,20.6288,20.7423,55225.0
2020-03-24 15:25:00,21.93,22.03,21.87,21.95,57836.0,20.7518,20.8464,20.695,20.7707,57836.0
2020-03-24 15:30:00,21.95,22.09,21.91,21.94,94619.0,20.7707,20.9032,20.7329,20.7613,94619.0
2020-03-24 15:35:00,21.94,22.09,21.84,21.99,84793.0,20.7613,20.9032,20.6666,20.8086,84793.0
2020-03-24 15:40:00,21.98,22.17,21.91,21.92,115209.0,20.7991,20.9789,20.7329,20.7423,115209.0
2020-03-24 15:45:00,21.93,22.06,21.85,21.87,139964.0,20.7518,20.8748,20.6761,20.695,139964.0
2020-03-24 15:50:00,21.88,22.16,21.88,22.06,164995.0,20.7045,20.9695,20.7045,20.8748,164995.0
2020-03-24 15:55:00,22.07,22.22,21.98,22.08,441186.0,20.8843,21.0262,20.7991,20.8938,441186.0
2020-03-25 09:30:00,22.64,22.98,22.27,22.87,91972.0,21.4237,21.7454,21.0735,21.6413,91972.0
2020-03-25 09:35:00,22.87,23.93,22.87,23.92,38509.0,21.6413,22.6444,21.6413,22.6349,38509.0
2020-03-25 09:40:00,23.86,23.92,22.81,23.0,120132.0,22.5781,22.6349,21.5845,21.7643,120132.0
2020-03-25 09:45:00,23.0,23.02,22.33,22.6,70577.0,21.7643,21.7832,21.1303,21.3858,70577.0
2020-03-25 09:50:00,22.6,22.82,22.12,22.31,70142.0,21.3858,21.594,20.9316,21.1114,70142.0
2020-03-25 09:55:00,22.26,22.73,21.81,22.16,77789.0,21.0641,21.5088,20.6383,20.9695,77789.0
2020-03-25 10:00:00,22.18,22.33,21.87,21.98,34623.0,20.9884,21.1303,20.695,20.7991,34623.0
2020-03-25 10:05:00,21.95,22.49,21.93,22.35,46322.0,20.7707,21.2817,20.7518,21.1492,46322.0
2020-03-25 10:10:00,22.37,22.38,21.68,22.07,52239.0,21.1682,21.1776,20.5152,20.8843,52239.0
2020-03-25 10:15:00,22.07,22.36,21.85,21.9,64809.0,20.8843,21.1587,20.6761,20.7234,64809.0
2020-03-25 10:20:00,21.9,22.27,21.8,22.05,42715.0,20.7234,21.0735,20.6288,20.8654,42715.0
2020-03-25 10:25:00,22.04,22.14,21.74,22.14,49799.0,20.8559,20.9505,20.572,20.9505,49799.0
2020-03-25 10:30:00,22.16,22.43,21.86,22.02,52670.0,20.9695,21.2249,20.6856,20.837,52670.0
2020-03-25 10:35:00,22.04,22.25,21.86,22.09,47313.0,20.8559,21.0546,20.6856,20.9032,47313.0
2020-03-25 10:40:00,22.06,22.26,21.92,22.25,66674.0,20.8748,21.0641,20.7423,21.0546,66674.0
2020-03-25 10:45:00,22.25,22.38,21.88,22.07,70129.0,21.0546,21.1776,20.7045,20.8843,70129.0
2020-03-25 10:50:00,22.06,22.37,21.98,22.14,49403.0,20.8748,21.1682,20.7991,20.9505,49403.0
2020-03-25 10:55:00,22.17,22.69,22.08,22.57,49987.0,20.9789,21.471,20.8938,21.3574,49987.0
2020-03-25 11:00:00,22.56,22.9,22.56,22.86,75877.0,21.348,21.6697,21.348,21.6318,75877.0
2020-03-25 11:05:00,22.85,23.02,22.68,22.94,31969.0,21.6224,21.7832,21.4615,21.7075,31969.0
2020-03-25 11:10:00,22.93,23.11,22.8,22.94,73023.0,21.6981,21.8684,21.5751,21.7075,73023.0
2020-03-25 11:15:00,22.95,23.2,22.75,23.05,78121.0,21.717,21.9536,21.5278,21.8116,78121.0
2020-03-25 11:20:00,23.04,23.28,22.93,23.18,66982.0,21.8022,22.0293,21.6981,21.9347,66982.0
2020-03-25 11:25:00,23.19,23.41,23.06,23.23,62092.0,21.9441,22.1523,21.8211,21.982,62092.0
2020-03-25 11:30:00,23.22,23.44,23.07,23.26,62094.0,21.9725,22.1807,21.8306,22.0104,62094.0
2020-03-25 11:35:00,23.26,23.56,23.07,23.51,43016.0,22.0104,22.2942,21.8306,22.2469,43016.0
2020-03-25 11:40:00,23.48,23.61,23.32,23.52,49819.0,22.2185,22.3416,22.0671,22.2564,49819.0
2020-03-25 11:45:00,23.5,23.5,23.23,23.33,47451.0,22.2375,22.2375,21.982,22.0766,47451.0
2020-03-25 11:50:00,23.37,23.43,23.24,23.31,32476.0,22.1144,22.1712,21.9914,22.0577,32476.0
2020-03-25 11:55:00,23.33,23.6,23.25,23.52,46685.0,22.0766,22.3321,22.0009,22.2564,46685.0
2020-03-25 12:00:00,23.49,23.81,23.49,23.76,39237.0,22.228,22.5308,22.228,22.4835,39237.0
2020-03-25 12:05:00,23.74,23.79,23.59,23.63,32380.0,22.4646,22.5119,22.3226,22.3605,32380.0
2020-03-25 12:10:00,23.7,23.76,23.59,23.75,32935.0,22.4267,22.4835,22.3226,22.474,32935.0
2020-03-25 12:15:00,23.76,24.22,23.69,24.08,126727.0,22.4835,22.9188,22.4173,22.7863,126727.0
2020-03-25 12:20:00,24.06,24.3,24.0,24.16,75942.0,22.7674,22.9945,22.7106,22.862,75942.0
2020-03-25 12:25:00,24.17,24.6,24.15,24.51,80439.0,22.8715,23.2784,22.8525,23.1932,80439.0
2020-03-25 12:30:00,24.48,24.49,24.22,24.26,48081.0,23.1648,23.1743,22.9188,22.9566,48081.0
2020-03-25 12:35:00,24.24,24.57,24.07,24.47,89471.0,22.9377,23.25,22.7768,23.1553,89471.0
2020-03-25 12:40:00,24.47,24.69,24.38,24.64,52961.0,23.1553,23.3635,23.0702,23.3162,52961.0
2020-03-25 12:45:00,24.66,24.74,24.43,24.47,63648.0,23.3351,23.4108,23.1175,23.1553,63648.0
2020-03-25 12:50:00,24.43,24.6,24.27,24.44,52255.0,23.1175,23.2784,22.9661,23.127,52255.0
2020-03-25 12:55:00,24.45,24.6,24.24,24.6,38031.0,23.1364,23.2784,22.9377,23.2784,38031.0
2020-03-25 13:00:00,24.64,24.77,24.48,24.66,42698.0,23.3162,23.4392,23.1648,23.3351,42698.0
2020-03-25 13:05:00,24.63,24.76,24.56,24.69,36710.0,23.3068,23.4298,23.2405,23.3635,36710.0
2020-03-25 13:10:00,24.7,24.76,24.59,24.67,50344.0,23.373,23.4298,23.2689,23.3446,50344.0
2020-03-25 13:15:00,24.68,24.92,24.61,24.91,54373.0,23.3541,23.5812,23.2878,23.5717,54373.0
2020-03-25 13:20:00,24.88,24.98,24.76,24.89,44662.0,23.5433,23.6379,23.4298,23.5528,44662.0
2020-03-25 13:25:00,24.85,24.98,24.78,24.96,76021.0,23.5149,23.6379,23.4487,23.619,76021.0
2020-03-25 13:30:00,24.94,24.94,24.74,24.85,58048.0,23.6001,23.6001,23.4108,23.5149,58048.0
2020-03-25 13:35:00,24.86,24.94,24.68,24.86,43665.0,23.5244,23.6001,23.3541,23.5244,43665.0
2020-03-25 13:40:00,24.81,24.97,24.72,24.92,34090.0,23.4771,23.6285,23.3919,23.5812,34090.0
2020-03-25 13:45:00,24.91,25.2,24.91,25.11,51107.0,23.5717,23.8461,23.5717,23.761,51107.0
2020-03-25 13:50:00,25.14,25.18,24.64,24.66,55641.0,23.7894,23.8272,23.3162,23.3351,55641.0
2020-03-25 13:55:00,24.64,24.84,24.47,24.54,56271.0,23.3162,23.5055,23.1553,23.2216,56271.0
2020-03-25 14:00:00,24.54,24.64,24.28,24.34,45877.0,23.2216,23.3162,22.9756,23.0323,45877.0
2020-03-25 14:05:00,24.32,24.34,24.09,24.3,62754.0,23.0134,23.0323,22.7958,22.9945,62754.0
2020-03-25 14:10:00,24.26,24.5,24.18,24.48,46115.0,22.9566,23.1837,22.8809,23.1648,46115.0
2020-03-25 14:15:00,24.51,24.8,24.44,24.73,56772.0,23.1932,23.4676,23.127,23.4014,56772.0
2020-03-25 14:20:00,24.7,24.76,24.49,24.54,45590.0,23.373,23.4298,23.1743,23.2216,45590.0
2020-03-25 14:25:00,24.54,24.56,24.28,24.46,33624.0,23.2216,23.2405,22.9756,23.1459,33624.0
2020-03-25 14:30:00,24.42,24.49,24.19,24.25,41789.0,23.108,23.1743,22.8904,22.9472,41789.0
2020-03-25 14:35:00,24.27,24.44,24.2,24.4,47279.0,22.9661,23.127,22.8999,23.0891,47279.0
2020-03-25 14:40:00,24.44,24.47,24.3,24.45,33234.0,23.127,23.1553,22.9945,23.1364,33234.0
2020-03-25 14:45:00,24.47,24.64,24.44,24.56,32757.0,23.1553,23.3162,23.127,23.2405,32757.0
2020-03-25 14:50:00,24.56,24.62,24.31,24.46,33582.0,23.2405,23.2973,23.0039,23.1459,33582.0
2020-03-25 14:55:00,24.48,24.82,24.48,24.68,34440.0,23.1648,23.4865,23.1648,23.3541,34440.0
2020-03-25 15:00:00,24.68,24.92,24.6,24.84,40785.0,23.3541,23.5812,23.2784,23.5055,40785.0
2020-03-25 15:05:00,24.86,24.88,24.67,24.76,40905.0,23.5244,23.5433,23.3446,23.4298,40905.0
2020-03-25 15:10:00,24.76,24.76,24.53,24.64,54699.0,23.4298,23.4298,23.2121,23.3162,54699.0
2020-03-25 15:15:00,24.68,24.76,24.6,24.68,33189.0,23.3541,23.4298,23.2784,23.3541,33189.0
2020-03-25 15:20:00,24.67,24.75,24.56,24.7,61687.0,23.3446,23.4203,23.2405,23.373,61687.0
2020-03-25 15:25:00,24.69,24.79,24.54,24.64,76746.0,23.3635,23.4582,23.2216,23.3162,76746.0
2020-03-25 15:30:00,24.67,24.95,24.67,24.79,57974.0,23.3446,23.6096,23.3446,23.4582,57974.0
2020-03-25 15:35:00,24.78,24.98,24.78,24.94,68976.0,23.4487,23.6379,23.4487,23.6001,68976.0
2020-03-25 15:40:00,24.98,25.01,24.68,24.74,112061.0,23.6379,23.6663,23.3541,23.4108,112061.0
2020-03-25 15:45:00,24.73,24.85,24.46,24.58,120776.0,23.4014,23.5149,23.1459,23.2594,120776.0
2020-03-25 15:50:00,24.59,24.59,24.08,24.26,281560.0,23.2689,23.2689,22.7863,22.9566,281560.0
2020-03-25 15:55:00,24.24,24.5,24.12,24.24,336485.0,22.9377,23.1837,22.8242,22.9377,336485.0
2020-03-26 09:30:00,24.72,25.19,24.12,24.8,119524.0,23.3919,23.8367,22.8242,23.4676,119524.0
2020-03-26 09:35:00,24.78,25.26,24.61,24.86,96391.0,23.4487,23.9029,23.2878,23.5244,96391.0
2020-03-26 09:40:00,24.86,25.18,24.27,24.44,95356.0,23.5244,23.8272,22.9661,23.127,95356.0
2020-03-26 09:45:00,24.47,24.83,24.33,24.66,69061.0,23.1553,23.496,23.0229,23.3351,69061.0
2020-03-26 09:50:00,24.63,25.03,24.31,25.03,65371.0,23.3068,23.6853,23.0039,23.6853,65371.0
2020-03-26 09:55:00,25.0,25.34,24.83,24.97,62156.0,23.6569,23.9786,23.496,23.6285,62156.0
2020-03-26 10:00:00,24.95,25.05,24.56,24.76,94866.0,23.6096,23.7042,23.2405,23.4298,94866.0
2020-03-26 10:05:00,24.78,25.41,24.78,25.24,96159.0,23.4487,24.0448,23.4487,23.884,96159.0
2020-03-26 10:10:00,25.25,25.41,24.84,25.18,71798.0,23.8934,24.0448,23.5055,23.8272,71798.0
2020-03-26 10:15:00,25.16,25.47,25.01,25.36,44846.0,23.8083,24.1016,23.6663,23.9975,44846.0
2020-03-26 10:20:00,25.36,25.54,25.03,25.13,90976.0,23.9975,24.1679,23.6853,23.7799,90976.0
2020-03-26 10:25:00,25.1,25.35,25.04,25.21,53873.0,23.7515,23.9881,23.6947,23.8556,53873.0
2020-03-26 10:30:00,25.19,25.61,25.19,25.59,36575.0,23.8367,24.2341,23.8367,24.2152,36575.0
2020-03-26 10:35:00,25.54,25.55,25.05,25.08,55124.0,24.1679,24.1773,23.7042,23.7326,55124.0
2020-03-26 10:40:00,25.13,25.19,24.92,25.16,53161.0,23.7799,23.8367,23.5812,23.8083,53161.0
2020-03-26 10:45:00,25.13,25.19,24.78,24.89,120001.0,23.7799,23.8367,23.4487,23.5528,120001.0
2020-03-26 10:50:00,24.88,25.05,24.82,24.99,39119.0,23.5433,23.7042,23.4865,23.6474,39119.0
2020-03-26 10:55:00,24.98,25.18,24.88,25.06,67977.0,23.6379,23.8272,23.5433,23.7137,67977.0
2020-03-26 11:00:00,25.05,25.39,24.98,25.39,55225.0,23.7042,24.0259,23.6379,24.0259,55225.0
2020-03-26 11:05:00,25.36,25.41,25.12,25.17,43844.0,23.9975,24.0448,23.7704,23.8177,43844.0
2020-03-26 11:10:00,25.22,25.36,25.14,25.25,54321.0,23.8651,23.9975,23.7894,23.8934,54321.0
2020-03-26 11:15:00,25.23,25.52,25.23,25.49,56508.0,23.8745,24.1489,23.8745,24.1205,56508.0
2020-03-26 11:20:00,25.5,25.55,25.34,25.46,46447.0,24.13,24.1773,23.9786,24.0922,46447.0
2020-03-26 11:25:00,25.48,25.59,25.35,25.53,64187.0,24.1111,24.2152,23.9881,24.1584,64187.0
2020-03-26 11:30:00,25.54,25.8,25.45,25.68,59498.0,24.1679,24.4139,24.0827,24.3003,59498.0
2020-03-26 11:35:00,25.63,25.85,25.41,25.58,62264.0,24.253,24.4612,24.0448,24.2057,62264.0
2020-03-26 11:40:00,25.57,25.66,25.37,25.61,37593.0,24.1963,24.2814,24.007,24.2341,37593.0
2020-03-26 11:45:00,25.64,25.66,25.17,25.29,32559.0,24.2625,24.2814,23.8177,23.9313,32559.0
2020-03-26 11:50:00,25.24,25.31,25.05,25.19,44272.0,23.884,23.9502,23.7042,23.8367,44272.0
2020-03-26 11:55:00,25.19,25.27,25.04,25.25,29831.0,23.8367,23.9124,23.6947,23.8934,29831.0
2020-03-26 12:00:00,25.21,25.42,25.2,25.32,30948.0,23.8556,24.0543,23.8461,23.9597,30948.0
2020-03-26 12:05:00,25.33,25.33,24.94,25.09,43919.0,23.9691,23.9691,23.6001,23.742,43919.0
2020-03-26 12:10:00,25.11,25.12,24.88,24.98,19553.0,23.761,23.7704,23.5433,23.6379,19553.0
2020-03-26 12:15:00,24.99,25.12,24.94,24.94,39978.0,23.6474,23.7704,23.6001,23.6001,39978.0
2020-03-26 12:20:00,24.92,25.22,24.9,25.12,37310.0,23.5812,23.8651,23.5622,23.7704,37310.0
2020-03-26 12:25:00,25.19,25.43,25.15,25.42,29402.0,23.8367,24.0638,23.7988,24.0543,29402.0
2020-03-26 12:30:00,25.4,25.63,25.39,25.46,33541.0,24.0354,24.253,24.0259,24.0922,33541.0
2020-03-26 12:35:00,25.48,25.51,25.35,25.46,37859.0,24.1111,24.1395,23.9881,24.0922,37859.0
2020-03-26 12:40:00,25.46,25.68,25.33,25.65,31436.0,24.0922,24.3003,23.9691,24.272,31436.0
2020-03-26 12:45:00,25.64,25.67,25.47,25.5,30226.0,24.2625,24.2909,24.1016,24.13,30226.0
2020-03-26 12:50:00,25.53,25.53,25.41,25.49,23863.0,24.1584,24.1584,24.0448,24.1205,23863.0
2020-03-26 12:55:00,25.48,25.53,25.35,25.39,29793.0,24.1111,24.1584,23.9881,24.0259,29793.0
2020-03-26 13:00:00,25.38,25.38,25.04,25.26,57019.0,24.0165,24.0165,23.6947,23.9029,57019.0
2020-03-26 13:05:00,25.29,25.33,24.98,24.98,27841.0,23.9313,23.9691,23.6379,23.6379,27841.0
2020-03-26 13:10:00,25.02,25.09,24.87,24.94,28048.0,23.6758,23.742,23.5339,23.6001,28048.0
2020-03-26 13:15:00,24.97,25.1,24.94,25.03,37344.0,23.6285,23.7515,23.6001,23.6853,37344.0
2020-03-26 13:20:00,25.03,25.05,24.74,24.88,27954.0,23.6853,23.7042,23.4108,23.5433,27954.0
2020-03-26 13:25:00,24.9,24.93,24.78,24.87,21501.0,23.5622,23.5906,23.4487,23.5339,21501.0
2020-03-26 13:30:00,24.89,24.89,24.61,24.71,40107.0,23.5528,23.5528,23.2878,23.3825,40107.0
2020-03-26 13:35:00,24.68,24.91,24.65,24.91,14007.0,23.3541,23.5717,23.3257,23.5717,14007.0
2020-03-26 13:40:00,24.89,24.99,24.83,24.97,20407.0,23.5528,23.6474,23.496,23.6285,20407.0
2020-03-26 13:45:00,24.96,25.01,24.8,24.93,23619.0,23.619,23.6663,23.4676,23.5906,23619.0
2020-03-26 13:50:00,24.93,25.04,24.9,24.92,14832.0,23.5906,23.6947,23.5622,23.5812,14832.0
2020-03-26 13:55:00,24.93,24.99,24.75,24.81,26337.0,23.5906,23.6474,23.4203,23.4771,26337.0
2020-03-26 14:00:00,24.83,24.93,24.75,24.92,19237.0,23.496,23.5906,23.4203,23.5812,19237.0
2020-03-26 14:05:00,24.91,24.93,24.63,24.72,18952.0,23.5717,23.5906,23.3068,23.3919,18952.0
2020-03-26 14:10:00,24.73,24.82,24.57,24.67,19666.0,23.4014,23.4865,23.25,23.3446,19666.0
2020-03-26 14:15:00,24.67,24.69,24.52,24.59,17857.0,23.3446,23.3635,23.2027,23.2689,17857.0
2020-03-26 14:20:00,24.55,24.75,24.51,24.63,37237.0,23.2311,23.4203,23.1932,23.3068,37237.0
2020-03-26 14:25:00,24.61,24.74,24.59,24.62,17969.0,23.2878,23.4108,23.2689,23.2973,17969.0
2020-03-26 14:30:00,24.65,24.91,24.62,24.79,24891.0,23.3257,23.5717,23.2973,23.4582,24891.0
2020-03-26 14:35:00,24.77,24.9,24.75,24.87,33386.0,23.4392,23.5622,23.4203,23.5339,33386.0
2020-03-26 14:40:00,24.88,24.9,24.74,24.79,37470.0,23.5433,23.5622,23.4108,23.4582,37470.0
2020-03-26 14:45:00,24.8,24.88,24.77,24.81,25617.0,23.4676,23.5433,23.4392,23.4771,25617.0
2020-03-26 14:50:00,24.83,25.06,24.82,25.0,33366.0,23.496,23.7137,23.4865,23.6569,33366.0
2020-03-26 14:55:00,24.98,25.03,24.82,24.92,44588.0,23.6379,23.6853,23.4865,23.5812,44588.0
2020-03-26 15:00:00,24.88,24.92,24.8,24.89,37471.0,23.5433,23.5812,23.4676,23.5528,37471.0
2020-03-26 15:05:00,24.87,25.0,24.79,24.86,47857.0,23.5339,23.6569,23.4582,23.5244,47857.0
2020-03-26 15:10:00,24.87,24.91,24.68,24.72,48349.0,23.5339,23.5717,23.3541,23.3919,48349.0
2020-03-26 15:15:00,24.75,24.83,24.68,24.8,24661.0,23.4203,23.496,23.3541,23.4676,24661.0
2020-03-26 15:20:00,24.8,24.97,24.75,24.93,42958.0,23.4676,23.6285,23.4203,23.5906,42958.0
2020-03-26 15:25:00,24.92,25.15,24.9,25.09,32570.0,23.5812,23.7988,23.5622,23.742,32570.0
2020-03-26 15:30:00,25.09,25.37,25.08,25.35,43994.0,23.742,24.007,23.7326,23.9881,43994.0
2020-03-26 15:35:00,25.35,25.44,24.88,25.01,50249.0,23.9881,24.0732,23.5433,23.6663,50249.0
2020-03-26 15:40:00,25.05,25.2,24.98,25.09,47004.0,23.7042,23.8461,23.6379,23.742,47004.0
2020-03-26 15:45:00,25.06,25.2,24.96,25.16,62516.0,23.7137,23.8461,23.619,23.8083,62516.0
2020-03-26 15:50:00,25.18,25.81,25.14,25.73,142308.0,23.8272,24.4234,23.7894,24.3477,142308.0
2020-03-26 15:55:00,25.73,25.81,25.44,25.7,280630.0,24.3477,24.4234,24.0732,24.3193,280630.0
2020-03-27 09:30:00,24.51,24.8,24.15,24.19,102852.0,23.1932,23.4676,22.8525,22.8904,102852.0
2020-03-27 09:35:00,24.14,24.4,23.99,24.25,51207.0,22.8431,23.0891,22.7011,22.9472,51207.0
2020-03-27 09:40:00,24.21,24.48,24.18,24.29,61292.0,22.9093,23.1648,22.8809,22.985,61292.0
2020-03-27 09:45:00,24.18,24.35,23.82,24.25,52797.0,22.8809,23.0418,22.5403,22.9472,52797.0
2020-03-27 09:50:00,24.23,24.77,24.14,24.54,48446.0,22.9282,23.4392,22.8431,23.2216,48446.0
2020-03-27 09:55:00,24.53,24.85,24.5,24.64,58222.0,23.2121,23.5149,23.1837,23.3162,58222.0
2020-03-27 10:00:00,24.61,24.81,24.47,24.73,35795.0,23.2878,23.4771,23.1553,23.4014,35795.0
2020-03-27 10:05:00,24.8,24.84,24.49,24.68,21646.0,23.4676,23.5055,23.1743,23.3541,21646.0
2020-03-27 10:10:00,24.7,24.86,24.61,24.72,18196.0,23.373,23.5244,23.2878,23.3919,18196.0
2020-03-27 10:15:00,24.68,24.78,24.51,24.71,37255.0,23.3541,23.4487,23.1932,23.3825,37255.0
2020-03-27 10:20:00,24.69,24.69,24.3,24.35,39928.0,23.3635,23.3635,22.9945,23.0418,39928.0
2020-03-27 10:25:00,24.39,24.53,24.3,24.53,53605.0,23.0796,23.2121,22.9945,23.2121,53605.0
2020-03-27 10:30:00,24.52,24.71,24.49,24.67,57131.0,23.2027,23.3825,23.1743,23.3446,57131.0
2020-03-27 10:35:00,24.67,24.88,24.5,24.67,29278.0,23.3446,23.5433,23.1837,23.3446,29278.0
2020-03-27 10:40:00,24.65,24.81,24.59,24.64,21553.0,23.3257,23.4771,23.2689,23.3162,21553.0
2020-03-27 10:45:00,24.62,24.77,24.57,24.64,23669.0,23.2973,23.4392,23.25,23.3162,23669.0
2020-03-27 10:50:00,24.59,24.75,24.53,24.68,30736.0,23.2689,23.4203,23.2121,23.3541,30736.0
2020-03-27 10:55:00,24.66,24.67,24.5,24.53,31459.0,23.3351,23.3446,23.1837,23.2121,31459.0
2020-03-27 11:00:00,24.53,24.65,24.45,24.5,24272.0,23.2121,23.3257,23.1364,23.1837,24272.0
2020-03-27 11:05:00,24.49,24.64,24.36,24.64,25600.0,23.1743,23.3162,23.0513,23.3162,25600.0
2020-03-27 11:10:00,24.62,24.63,24.46,24.57,25481.0,23.2973,23.3068,23.1459,23.25,25481.0
2020-03-27 11:15:00,24.58,24.84,24.58,24.73,23836.0,23.2594,23.5055,23.2594,23.4014,23836.0
2020-03-27 11:20:00,24.74,25.0,24.66,25.0,38859.0,23.4108,23.6569,23.3351,23.6569,38859.0
2020-03-27 11:25:00,24.98,24.99,24.72,24.77,30812.0,23.6379,23.6474,23.3919,23.4392,30812.0
2020-03-27 11:30:00,24.82,24.87,24.67,24.76,69644.0,23.4865,23.5339,23.3446,23.4298,69644.0
2020-03-27 11:35:00,24.75,24.84,24.64,24.74,32295.0,23.4203,23.5055,23.3162,23.4108,32295.0
2020-03-27 11:40:00,24.73,24.75,24.42,24.53,45284.0,23.4014,23.4203,23.108,23.2121,45284.0
2020-03-27 11:45:00,24.53,24.54,24.45,24.53,17059.0,23.2121,23.2216,23.1364,23.2121,17059.0
2020-03-27 11:50:00,24.54,24.58,24.45,24.56,27506.0,23.2216,23.2594,23.1364,23.2405,27506.0
2020-03-27 11:55:00,24.55,24.57,24.4,24.47,34486.0,23.2311,23.25,23.0891,23.1553,34486.0
2020-03-27 12:00:00,24.46,24.53,24.4,24.48,55647.0,23.1459,23.2121,23.0891,23.1648,55647.0
2020-03-27 12:05:00,24.48,24.6,24.45,24.6,32718.0,23.1648,23.2784,23.1364,23.2784,32718.0
2020-03-27 12:10:00,24.63,24.73,24.55,24.59,19898.0,23.3068,23.4014,23.2311,23.2689,19898.0
2020-03-27 12:15:00,24.61,24.7,24.49,24.62,76708.0,23.2878,23.373,23.1743,23.2973,76708.0
2020-03-27 12:20:00,24.61,24.63,24.45,24.55,33188.0,23.2878,23.3068,23.1364,23.2311,33188.0
2020-03-27 12:25:00,24.54,24.62,24.44,24.59,27103.0,23.2216,23.2973,23.127,23.2689,27103.0
2020-03-27 12:30:00,24.56,24.82,24.53,24.8,23052.0,23.2405,23.4865,23.2121,23.4676,23052.0
2020-03-27 12:35:00,24.78,24.93,24.76,24.91,19177.0,23.4487,23.5906,23.4298,23.5717,19177.0
2020-03-27 12:40:00,24.91,24.93,24.72,24.75,44396.0,23.5717,23.5906,23.3919,23.4203,44396.0
2020-03-27 12:45:00,24.75,24.89,24.64,24.64,38775.0,23.4203,23.5528,23.3162,23.3162,38775.0
2020-03-27 12:50:00,24.64,24.8,24.64,24.75,21651.0,23.3162,23.4676,23.3162,23.4203,21651.0
2020-03-27 12:55:00,24.77,24.82,24.69,24.81,36238.0,23.4392,23.4865,23.3635,23.4771,36238.0
2020-03-27 13:00:00,24.79,24.97,24.72,24.85,35904.0,23.4582,23.6285,23.3919,23.5149,35904.0
2020-03-27 13:05:00,24.85,24.9,24.72,24.73,50118.0,23.5149,23.5622,23.3919,23.4014,50118.0
2020-03-27 13:10:00,24.74,24.81,24.72,24.73,32074.0,23.4108,23.4771,23.3919,23.4014,32074.0
2020-03-27 13:15:00,24.74,24.75,24.6,24.74,41662.0,23.4108,23.4203,23.2784,23.4108,41662.0
2020-03-27 13:20:00,24.75,24.82,24.7,24.81,17124.0,23.4203,23.4865,23.373,23.4771,17124.0
2020-03-27 13:25:00,24.83,24.87,24.7,24.75,34914.0,23.496,23.5339,23.373,23.4203,34914.0
2020-03-27 13:30:00,24.77,24.99,24.72,24.99,33735.0,23.4392,23.6474,23.3919,23.6474,33735.0
2020-03-27 13:35:00,25.0,25.2,24.96,25.2,41314.0,23.6569,23.8461,23.619,23.8461,41314.0
2020-03-27 13:40:00,25.17,25.28,25.1,25.13,34049.0,23.8177,23.9218,23.7515,23.7799,34049.0
2020-03-27 13:45:00,25.15,25.24,24.96,25.09,22169.0,23.7988,23.884,23.619,23.742,22169.0
2020-03-27 13:50:00,25.09,25.2,25.03,25.05,28119.0,23.742,23.8461,23.6853,23.7042,28119.0
2020-03-27 13:55:00,25.07,25.11,24.87,24.98,27051.0,23.7231,23.761,23.5339,23.6379,27051.0
2020-03-27 14:00:00,25.0,25.07,24.92,25.02,45352.0,23.6569,23.7231,23.5812,23.6758,45352.0
2020-03-27 14:05:00,25.03,25.24,25.01,25.14,44375.0,23.6853,23.884,23.6663,23.7894,44375.0
2020-03-27 14:10:00,25.16,25.21,25.12,25.16,23900.0,23.8083,23.8556,23.7704,23.8083,23900.0
2020-03-27 14:15:00,25.15,25.2,25.08,25.16,25992.0,23.7988,23.8461,23.7326,23.8083,25992.0
2020-03-27 14:20:00,25.14,25.24,25.13,25.19,37809.0,23.7894,23.884,23.7799,23.8367,37809.0
2020-03-27 14:25:00,25.23,25.27,25.09,25.14,30370.0,23.8745,23.9124,23.742,23.7894,30370.0
2020-03-27 14:30:00,25.13,25.26,25.1,25.22,32701.0,23.7799,23.9029,23.7515,23.8651,32701.0
2020-03-27 14:35:00,25.19,25.25,25.16,25.17,31359.0,23.8367,23.8934,23.8083,23.8177,31359.0
2020-03-27 14:40:00,25.2,25.2,25.04,25.06,41096.0,23.8461,23.8461,23.6947,23.7137,41096.0
2020-03-27 14:45:00,25.07,25.11,24.95,25.0,27529.0,23.7231,23.761,23.6096,23.6569,27529.0
2020-03-27 14:50:00,25.0,25.13,24.9,25.05,36566.0,23.6569,23.7799,23.5622,23.7042,36566.0
2020-03-27 14:55:00,25.03,25.21,25.02,25.16,34602.0,23.6853,23.8556,23.6758,23.8083,34602.0
2020-03-27 15:00:00,25.17,25.24,25.07,25.24,33269.0,23.8177,23.884,23.7231,23.884,33269.0
2020-03-27 15:05:00,25.22,25.31,25.16,25.3,42778.0,23.8651,23.9502,23.8083,23.9408,42778.0
2020-03-27 15:10:00,25.3,25.41,25.28,25.38,33328.0,23.9408,24.0448,23.9218,24.0165,33328.0
2020-03-27 15:15:00,25.38,25.5,25.31,25.47,47152.0,24.0165,24.13,23.9502,24.1016,47152.0
2020-03-27 15:20:00,25.46,25.52,25.35,25.5,43748.0,24.0922,24.1489,23.9881,24.13,43748.0
2020-03-27 15:25:00,25.51,25.72,25.46,25.58,36000.0,24.1395,24.3382,24.0922,24.2057,36000.0
2020-03-27 15:30:00,25.56,25.63,25.34,25.46,67024.0,24.1868,24.253,23.9786,24.0922,67024.0
2020-03-27 15:35:00,25.45,25.45,25.16,25.27,71707.0,24.0827,24.0827,23.8083,23.9124,71707.0
2020-03-27 15:40:00,25.25,25.32,25.03,25.14,97896.0,23.8934,23.9597,23.6853,23.7894,97896.0
2020-03-27 15:45:00,25.14,25.26,24.95,24.97,94316.0,23.7894,23.9029,23.6096,23.6285,94316.0
2020-03-27 15:50:00,24.96,24.96,24.36,24.48,291655.0,23.619,23.619,23.0513,23.1648,291655.0
2020-03-27 15:55:00,24.46,24.56,24.36,24.53,388059.0,23.1459,23.2405,23.0513,23.2121,388059.0
2020-03-30 09:30:00,24.13,24.3,23.6,23.76,135426.0,22.8336,22.9945,22.3321,22.4835,135426.0
2020-03-30 09:35:00,23.85,23.85,22.85,23.05,56664.0,22.5687,22.5687,21.6224,21.8116,56664.0
2020-03-30 09:40:00,23.1,23.59,23.09,23.44,30842.0,21.859,22.3226,21.8495,22.1807,30842.0
2020-03-30 09:45:00,23.55,23.56,23.07,23.25,37805.0,22.2848,22.2942,21.8306,22.0009,37805.0
2020-03-30 09:50:00,23.26,23.63,23.2,23.2,26231.0,22.0104,22.3605,21.9536,21.9536,26231.0
2020-03-30 09:55:00,23.21,23.48,23.21,23.34,12852.0,21.963,22.2185,21.963,22.0861,12852.0
2020-03-30 10:00:00,23.38,23.64,23.23,23.56,40617.0,22.1239,22.3699,21.982,22.2942,40617.0
2020-03-30 10:05:00,23.55,23.56,23.26,23.27,27643.0,22.2848,22.2942,22.0104,22.0198,27643.0
2020-03-30 10:10:00,23.26,23.3,22.96,23.26,65346.0,22.0104,22.0482,21.7265,22.0104,65346.0
2020-03-30 10:15:00,23.24,23.41,23.13,23.26,31019.0,21.9914,22.1523,21.8873,22.0104,31019.0
2020-03-30 10:20:00,23.23,23.35,23.03,23.2,22935.0,21.982,22.0955,21.7927,21.9536,22935.0
2020-03-30 10:25:00,23.18,23.36,23.09,23.29,32334.0,21.9347,22.105,21.8495,22.0387,32334.0
2020-03-30 10:30:00,23.29,23.46,23.22,23.43,31047.0,22.0387,22.1996,21.9725,22.1712,31047.0
2020-03-30 10:35:00,23.44,23.7,23.41,23.59,50342.0,22.1807,22.4267,22.1523,22.3226,50342.0
2020-03-30 10:40:00,23.59,23.72,23.47,23.67,30888.0,22.3226,22.4456,22.2091,22.3983,30888.0
2020-03-30 10:45:00,23.68,23.83,23.64,23.83,43173.0,22.4078,22.5497,22.3699,22.5497,43173.0
2020-03-30 10:50:00,23.83,23.83,23.65,23.77,17544.0,22.5497,22.5497,22.3794,22.493,17544.0
2020-03-30 10:55:00,23.75,23.81,23.67,23.76,17953.0,22.474,22.5308,22.3983,22.4835,17953.0
2020-03-30 11:00:00,23.73,23.95,23.7,23.9,20700.0,22.4551,22.6633,22.4267,22.616,20700.0
2020-03-30 11:05:00,23.89,24.04,23.83,23.94,29718.0,22.6065,22.7485,22.5497,22.6538,29718.0
2020-03-30 11:10:00,23.99,24.02,23.9,23.96,27818.0,22.7011,22.7295,22.616,22.6727,27818.0
2020-03-30 11:15:00,23.96,23.97,23.77,23.81,25933.0,22.6727,22.6822,22.493,22.5308,25933.0
2020-03-30 11:20:00,23.78,23.97,23.78,23.92,31017.0,22.5024,22.6822,22.5024,22.6349,31017.0
2020-03-30 11:25:00,23.89,24.0,23.81,23.96,23700.0,22.6065,22.7106,22.5308,22.6727,23700.0
2020-03-30 11:30:00,23.98,24.06,23.92,24.01,17805.0,22.6917,22.7674,22.6349,22.7201,17805.0
2020-03-30 11:35:00,24.01,24.01,23.83,23.87,15495.0,22.7201,22.7201,22.5497,22.5876,15495.0
2020-03-30 11:40:00,23.83,23.9,23.78,23.83,15800.0,22.5497,22.616,22.5024,22.5497,15800.0
2020-03-30 11:45:00,23.82,23.88,23.78,23.8,20586.0,22.5403,22.597,22.5024,22.5213,20586.0
2020-03-30 11:50:00,23.81,23.88,23.74,23.8,16025.0,22.5308,22.597,22.4646,22.5213,16025.0
2020-03-30 11:55:00,23.79,23.86,23.73,23.76,15328.0,22.5119,22.5781,22.4551,22.4835,15328.0
2020-03-30 12:00:00,23.74,23.78,23.6,23.64,15491.0,22.4646,22.5024,22.3321,22.3699,15491.0
2020-03-30 12:05:00,23.63,23.67,23.53,23.57,19952.0,22.3605,22.3983,22.2658,22.3037,19952.0
2020-03-30 12:10:00,23.56,23.68,23.54,23.64,11179.0,22.2942,22.4078,22.2753,22.3699,11179.0
2020-03-30 12:15:00,23.68,23.78,23.65,23.73,16284.0,22.4078,22.5024,22.3794,22.4551,16284.0
2020-03-30 12:20:00,23.73,23.8,23.71,23.8,10991.0,22.4551,22.5213,22.4362,22.5213,10991.0
2020-03-30 12:25:00,23.82,23.83,23.7,23.76,19492.0,22.5403,22.5497,22.4267,22.4835,19492.0
2020-03-30 12:30:00,23.75,23.78,23.68,23.68,15701.0,22.474,22.5024,22.4078,22.4078,15701.0
2020-03-30 12:35:00,23.67,23.76,23.61,23.76,13419.0,22.3983,22.4835,22.3416,22.4835,13419.0
2020-03-30 12:40:00,23.73,23.76,23.62,23.72,14855.0,22.4551,22.4835,22.351,22.4456,14855.0
2020-03-30 12:45:00,23.73,23.77,23.66,23.77,13909.0,22.4551,22.493,22.3889,22.493,13909.0
2020-03-30 12:50:00,23.77,23.81,23.72,23.8,13748.0,22.493,22.5308,22.4456,22.5213,13748.0
2020-03-30 12:55:00,23.79,23.85,23.7,23.83,16191.0,22.5119,22.5687,22.4267,22.5497,16191.0
2020-03-30 13:00:00,23.82,23.84,23.72,23.76,34346.0,22.5403,22.5592,22.4456,22.4835,34346.0
2020-03-30 13:05:00,23.73,23.78,23.65,23.7,19599.0,22.4551,22.5024,22.3794,22.4267,19599.0
2020-03-30 13:10:00,23.68,23.78,23.64,23.77,30150.0,22.4078,22.5024,22.3699,22.493,30150.0
2020-03-30 13:15:00,23.81,23.88,23.77,23.82,19287.0,22.5308,22.597,22.493,22.5403,19287.0
2020-03-30 13:20:00,23.79,23.88,23.72,23.82,13004.0,22.5119,22.597,22.4456,22.5403,13004.0
2020-03-30 13:25:00,23.79,23.87,23.78,23.82,10416.0,22.5119,22.5876,22.5024,22.5403,10416.0
2020-03-30 13:30:00,23.81,23.88,23.78,23.88,18468.0,22.5308,22.597,22.5024,22.597,18468.0
2020-03-30 13:35:00,23.89,23.89,23.78,23.84,21007.0,22.6065,22.6065,22.5024,22.5592,21007.0
2020-03-30 13:40:00,23.84,23.87,23.79,23.8,13277.0,22.5592,22.5876,22.5119,22.5213,13277.0
2020-03-30 13:45:00,23.81,23.93,23.78,23.92,32701.0,22.5308,22.6444,22.5024,22.6349,32701.0
2020-03-30 13:50:00,23.92,24.01,23.88,23.97,23555.0,22.6349,22.7201,22.597,22.6822,23555.0
2020-03-30 13:55:00,23.96,23.96,23.76,23.76,57567.0,22.6727,22.6727,22.4835,22.4835,57567.0
2020-03-30 14:00:00,23.76,23.76,23.56,23.56,46090.0,22.4835,22.4835,22.2942,22.2942,46090.0
2020-03-30 14:05:00,23.58,23.61,23.46,23.47,34605.0,22.3132,22.3416,22.1996,22.2091,34605.0
2020-03-30 14:10:00,23.47,23.47,23.18,23.36,40503.0,22.2091,22.2091,21.9347,22.105,40503.0
2020-03-30 14:15:00,23.31,23.46,23.27,23.43,27217.0,22.0577,22.1996,22.0198,22.1712,27217.0
2020-03-30 14:20:00,23.41,23.53,23.35,23.48,19461.0,22.1523,22.2658,22.0955,22.2185,19461.0
2020-03-30 14:25:00,23.49,23.58,23.41,23.53,18875.0,22.228,22.3132,22.1523,22.2658,18875.0
2020-03-30 14:30:00,23.54,23.59,23.5,23.58,19984.0,22.2753,22.3226,22.2375,22.3132,19984.0
2020-03-30 14:35:00,23.58,23.67,23.54,23.67,28622.0,22.3132,22.3983,22.2753,22.3983,28622.0
2020-03-30 14:40:00,23.65,23.76,23.63,23.74,13162.0,22.3794,22.4835,22.3605,22.4646,13162.0
2020-03-30 14:45:00,23.75,23.75,23.62,23.7,12558.0,22.474,22.474,22.351,22.4267,12558.0
2020-03-30 14:50:00,23.7,23.71,23.57,23.66,55298.0,22.4267,22.4362,22.3037,22.3889,55298.0
2020-03-30 14:55:00,23.67,23.71,23.59,23.71,26340.0,22.3983,22.4362,22.3226,22.4362,26340.0
2020-03-30 15:00:00,23.69,23.82,23.68,23.77,21601.0,22.4173,22.5403,22.4078,22.493,21601.0
2020-03-30 15:05:00,23.76,23.8,23.63,23.77,34365.0,22.4835,22.5213,22.3605,22.493,34365.0
2020-03-30 15:10:00,23.75,23.83,23.69,23.76,29451.0,22.474,22.5497,22.4173,22.4835,29451.0
2020-03-30 15:15:00,23.76,23.79,23.67,23.72,38600.0,22.4835,22.5119,22.3983,22.4456,38600.0
2020-03-30 15:20:00,23.72,23.77,23.57,23.58,47715.0,22.4456,22.493,22.3037,22.3132,47715.0
2020-03-30 15:25:00,23.58,23.61,23.45,23.54,48525.0,22.3132,22.3416,22.1901,22.2753,48525.0
2020-03-30 15:30:00,23.55,23.68,23.55,23.64,49835.0,22.2848,22.4078,22.2848,22.3699,49835.0
2020-03-30 15:35:00,23.63,23.79,23.58,23.78,62503.0,22.3605,22.5119,22.3132,22.5024,62503.0
2020-03-30 15:40:00,23.76,23.86,23.71,23.72,55997.0,22.4835,22.5781,22.4362,22.4456,55997.0
2020-03-30 15:45:00,23.71,23.81,23.66,23.7,67676.0,22.4362,22.5308,22.3889,22.4267,67676.0
2020-03-30 15:50:00,23.72,23.9,23.7,23.82,176388.0,22.4456,22.616,22.4267,22.5403,176388.0
2020-03-30 15:55:00,23.84,23.93,23.71,23.74,149211.0,22.5592,22.6444,22.4362,22.4646,149211.0
2020-03-31 09:30:00,23.44,23.62,23.29,23.56,55189.0,22.1807,22.351,22.0387,22.2942,55189.0
2020-03-31 09:35:00,23.53,23.53,23.24,23.35,10202.0,22.2658,22.2658,21.9914,22.0955,10202.0
2020-03-31 09:40:00,23.32,23.49,23.14,23.27,22841.0,22.0671,22.228,21.8968,22.0198,22841.0
2020-03-31 09:45:00,23.26,23.3,22.87,23.03,51452.0,22.0104,22.0482,21.6413,21.7927,51452.0
2020-03-31 09:50:00,23.02,23.21,22.95,23.01,26032.0,21.7832,21.963,21.717,21.7738,26032.0
2020-03-31 09:55:00,22.98,23.06,22.86,22.89,36265.0,21.7454,21.8211,21.6318,21.6602,36265.0
2020-03-31 10:00:00,22.93,23.05,22.88,22.92,24431.0,21.6981,21.8116,21.6508,21.6886,24431.0
2020-03-31 10:05:00,22.94,23.14,22.9,23.08,36894.0,21.7075,21.8968,21.6697,21.84,36894.0
2020-03-31 10:10:00,23.05,23.12,22.98,23.07,21313.0,21.8116,21.8779,21.7454,21.8306,21313.0
2020-03-31 10:15:00,23.07,23.2,23.05,23.2,27687.0,21.8306,21.9536,21.8116,21.9536,27687.0
2020-03-31 10:20:00,23.2,23.21,23.06,23.12,38246.0,21.9536,21.963,21.8211,21.8779,38246.0
2020-03-31 10:25:00,23.12,23.18,23.02,23.08,52834.0,21.8779,21.9347,21.7832,21.84,52834.0
2020-03-31 10:30:00,23.09,23.13,22.98,23.04,21048.0,21.8495,21.8873,21.7454,21.8022,21048.0
2020-03-31 10:35:00,23.03,23.12,22.99,23.09,23443.0,21.7927,21.8779,21.7549,21.8495,23443.0
2020-03-31 10:40:00,23.08,23.11,23.01,23.02,27319.0,21.84,21.8684,21.7738,21.7832,27319.0
2020-03-31 10:45:00,23.01,23.09,22.98,23.06,46780.0,21.7738,21.8495,21.7454,21.8211,46780.0
2020-03-31 10:50:00,23.06,23.23,23.01,23.13,37399.0,21.8211,21.982,21.7738,21.8873,37399.0
2020-03-31 10:55:00,23.12,23.17,23.02,23.04,26292.0,21.8779,21.9252,21.7832,21.8022,26292.0
2020-03-31 11:00:00,23.06,23.12,23.0,23.07,44268.0,21.8211,21.8779,21.7643,21.8306,44268.0
2020-03-31 11:05:00,23.09,23.19,23.05,23.18,30463.0,21.8495,21.9441,21.8116,21.9347,30463.0
2020-03-31 11:10:00,23.19,23.32,23.18,23.32,17433.0,21.9441,22.0671,21.9347,22.0671,17433.0
2020-03-31 11:15:00,23.31,23.38,23.28,23.36,31458.0,22.0577,22.1239,22.0293,22.105,31458.0
2020-03-31 11:20:00,23.36,23.43,23.31,23.38,18293.0,22.105,22.1712,22.0577,22.1239,18293.0
2020-03-31 11:25:00,23.4,23.5,23.37,23.48,19620.0,22.1428,22.2375,22.1144,22.2185,19620.0
2020-03-31 11:30:00,23.49,23.53,23.45,23.51,23176.0,22.228,22.2658,22.1901,22.2469,23176.0
2020-03-31 11:35:00,23.51,23.53,23.36,23.41,22933.0,22.2469,22.2658,22.105,22.1523,22933.0
2020-03-31 11:40:00,23.42,23.54,23.4,23.54,15914.0,22.1618,22.2753,22.1428,22.2753,15914.0
2020-03-31 11:45:00,23.52,23.52,23.39,23.49,19599.0,22.2564,22.2564,22.1334,22.228,19599.0
2020-03-31 11:50:00,23.48,23.56,23.41,23.43,22268.0,22.2185,22.2942,22.1523,22.1712,22268.0
2020-03-31 11:55:00,23.42,23.45,23.37,23.39,23685.0,22.1618,22.1901,22.1144,22.1334,23685.0
2020-03-31 12:00:00,23.38,23.39,23.23,23.28,18075.0,22.1239,22.1334,21.982,22.0293,18075.0
2020-03-31 12:05:00,23.28,23.32,23.23,23.3,26761.0,22.0293,22.0671,21.982,22.0482,26761.0
2020-03-31 12:10:00,23.29,23.37,23.25,23.31,21056.0,22.0387,22.1144,22.0009,22.0577,21056.0
2020-03-31 12:15:00,23.32,23.36,23.15,23.17,26109.0,22.0671,22.105,21.9063,21.9252,26109.0
2020-03-31 12:20:00,23.16,23.16,23.02,23.05,33077.0,21.9157,21.9157,21.7832,21.8116,33077.0
2020-03-31 12:25:00,23.06,23.06,22.88,22.98,68081.0,21.8211,21.8211,21.6508,21.7454,68081.0
2020-03-31 12:30:00,22.98,23.0,22.84,22.88,49932.0,21.7454,21.7643,21.6129,21.6508,49932.0
2020-03-31 12:35:00,22.87,22.93,22.63,22.78,75946.0,21.6413,21.6981,21.4142,21.5561,75946.0
2020-03-31 12:40:00,22.78,22.83,22.7,22.78,35045.0,21.5561,21.6035,21.4804,21.5561,35045.0
2020-03-31 12:45:00,22.77,22.86,22.72,22.83,51098.0,21.5467,21.6318,21.4994,21.6035,51098.0
2020-03-31 12:50:00,22.79,22.84,22.73,22.77,24012.0,21.5656,21.6129,21.5088,21.5467,24012.0
2020-03-31 12:55:00,22.77,22.81,22.67,22.72,45378.0,21.5467,21.5845,21.4521,21.4994,45378.0
2020-03-31 13:00:00,22.73,22.78,22.65,22.7,33047.0,21.5088,21.5561,21.4331,21.4804,33047.0
2020-03-31 13:05:00,22.71,22.71,22.46,22.61,67735.0,21.4899,21.4899,21.2533,21.3953,67735.0
2020-03-31 13:10:00,22.6,22.64,22.48,22.58,33030.0,21.3858,21.4237,21.2723,21.3669,33030.0
2020-03-31 13:15:00,22.57,22.6,22.47,22.48,37621.0,21.3574,21.3858,21.2628,21.2723,37621.0
2020-03-31 13:20:00,22.48,22.56,22.38,22.45,65582.0,21.2723,21.348,21.1776,21.2439,65582.0
2020-03-31 13:25:00,22.45,22.51,22.4,22.46,24018.0,21.2439,21.3006,21.1966,21.2533,24018.0
2020-03-31 13:30:00,22.43,22.5,22.35,22.46,32843.0,21.2249,21.2912,21.1492,21.2533,32843.0
2020-03-31 13:35:00,22.46,22.58,22.44,22.54,27352.0,21.2533,21.3669,21.2344,21.329,27352.0
2020-03-31 13:40:00,22.56,22.69,22.55,22.61,26188.0,21.348,21.471,21.3385,21.3953,26188.0
2020-03-31 13:45:00,22.62,22.67,22.6,22.66,18161.0,21.4047,21.4521,21.3858,21.4426,18161.0
2020-03-31 13:50:00,22.66,22.74,22.63,22.67,27361.0,21.4426,21.5183,21.4142,21.4521,27361.0
2020-03-31 13:55:00,22.69,22.77,22.66,22.76,22671.0,21.471,21.5467,21.4426,21.5372,22671.0
2020-03-31 14:00:00,22.76,22.88,22.73,22.79,35524.0,21.5372,21.6508,21.5088,21.5656,35524.0
2020-03-31 14:05:00,22.81,22.9,22.79,22.88,20806.0,21.5845,21.6697,21.5656,21.6508,20806.0
2020-03-31 14:10:00,22.86,23.0,22.81,22.91,53429.0,21.6318,21.7643,21.5845,21.6792,53429.0
2020-03-31 14:15:00,22.9,22.97,22.85,22.91,35425.0,21.6697,21.7359,21.6224,21.6792,35425.0
2020-03-31 14:20:00,22.91,22.96,22.87,22.92,21560.0,21.6792,21.7265,21.6413,21.6886,21560.0
2020-03-31 14:25:00,22.92,22.99,22.9,22.95,41798.0,21.6886,21.7549,21.6697,21.717,41798.0
2020-03-31 14:30:00,22.93,23.01,22.88,23.01,24694.0,21.6981,21.7738,21.6508,21.7738,24694.0
2020-03-31 14:35:00,22.99,23.13,22.98,23.1,28251.0,21.7549,21.8873,21.7454,21.859,28251.0
2020-03-31 14:40:00,23.09,23.18,23.08,23.14,19903.0,21.8495,21.9347,21.84,21.8968,19903.0
2020-03-31 14:45:00,23.13,23.14,23.04,23.1,20954.0,21.8873,21.8968,21.8022,21.859,20954.0
2020-03-31 14:50:00,23.12,23.15,23.07,23.11,19998.0,21.8779,21.9063,21.8306,21.8684,19998.0
2020-03-31 14:55:00,23.12,23.14,23.04,23.1,22738.0,21.8779,21.8968,21.8022,21.859,22738.0
2020-03-31 15:00:00,23.11,23.11,23.01,23.03,27766.0,21.8684,21.8684,21.7738,21.7927,27766.0
2020-03-31 15:05:00,23.02,23.02,22.88,22.92,19688.0,21.7832,21.7832,21.6508,21.6886,19688.0
2020-03-31 15:10:00,22.9,22.9,22.72,22.8,28686.0,21.6697,21.6697,21.4994,21.5751,28686.0
2020-03-31 15:15:00,22.79,22.79,22.64,22.66,32404.0,21.5656,21.5656,21.4237,21.4426,32404.0
2020-03-31 15:20:00,22.67,22.67,22.44,22.47,43960.0,21.4521,21.4521,21.2344,21.2628,43960.0
2020-03-31 15:25:00,22.49,22.53,22.38,22.38,38376.0,21.2817,21.3196,21.1776,21.1776,38376.0
2020-03-31 15:30:00,22.4,22.49,22.34,22.39,70958.0,21.1966,21.2817,21.1398,21.1871,70958.0
2020-03-31 15:35:00,22.39,22.41,22.3,22.4,78726.0,21.1871,21.206,21.1019,21.1966,78726.0
2020-03-31 15:40:00,22.41,22.56,22.41,22.48,69412.0,21.206,21.348,21.206,21.2723,69412.0
2020-03-31 15:45:00,22.49,22.54,22.25,22.29,97450.0,21.2817,21.329,21.0546,21.0925,97450.0
2020-03-31 15:50:00,22.25,22.36,22.16,22.31,222830.0,21.0546,21.1587,20.9695,21.1114,222830.0
2020-03-31 15:55:00,22.31,22.36,22.23,22.31,374989.0,21.1114,21.1587,21.0357,21.1114,374989.0
2020-04-01 09:30:00,20.89,21.0,20.55,20.77,115958.0,19.7677,19.8718,19.446,19.6541,115958.0
2020-04-01 09:35:00,20.81,21.31,20.64,21.1,50106.0,19.692,20.1651,19.5311,19.9664,50106.0
2020-04-01 09:40:00,21.1,21.27,20.99,21.15,59331.0,19.9664,20.1273,19.8623,20.0137,59331.0
2020-04-01 09:45:00,21.15,21.18,20.94,21.06,56196.0,20.0137,20.0421,19.815,19.9286,56196.0
2020-04-01 09:50:00,21.13,21.13,20.85,20.96,52681.0,19.9948,19.9948,19.7298,19.8339,52681.0
2020-04-01 09:55:00,20.92,21.07,20.84,20.97,84647.0,19.7961,19.938,19.7204,19.8434,84647.0
2020-04-01 10:00:00,21.0,21.12,20.75,20.75,29091.0,19.8718,19.9853,19.6352,19.6352,29091.0
2020-04-01 10:05:00,20.79,20.99,20.75,20.89,25608.0,19.6731,19.8623,19.6352,19.7677,25608.0
2020-04-01 10:10:00,20.86,21.01,20.83,21.01,14455.0,19.7393,19.8812,19.7109,19.8812,14455.0
2020-04-01 10:15:00,21.0,21.06,20.9,20.92,17966.0,19.8718,19.9286,19.7771,19.7961,17966.0
2020-04-01 10:20:00,20.93,21.07,20.91,20.99,26360.0,19.8055,19.938,19.7866,19.8623,26360.0
2020-04-01 10:25:00,21.0,21.03,20.9,20.98,22423.0,19.8718,19.9002,19.7771,19.8528,22423.0
2020-04-01 10:30:00,20.97,21.23,20.92,21.16,37368.0,19.8434,20.0894,19.7961,20.0232,37368.0
2020-04-01 10:35:00,21.14,21.17,21.02,21.02,31410.0,20.0043,20.0326,19.8907,19.8907,31410.0
2020-04-01 10:40:00,21.02,21.13,21.0,21.09,51874.0,19.8907,19.9948,19.8718,19.9569,51874.0
2020-04-01 10:45:00,21.09,21.22,21.04,21.2,22365.0,19.9569,20.08,19.9096,20.061,22365.0
2020-04-01 10:50:00,21.21,21.21,21.0,21.11,258814.0,20.0705,20.0705,19.8718,19.9759,258814.0
2020-04-01 10:55:00,21.1,21.16,21.01,21.12,236782.0,19.9664,20.0232,19.8812,19.9853,236782.0
2020-04-01 11:00:00,21.13,21.34,21.1,21.29,49449.0,19.9948,20.1935,19.9664,20.1462,49449.0
2020-04-01 11:05:00,21.28,21.29,21.15,21.22,24736.0,20.1367,20.1462,20.0137,20.08,24736.0
2020-04-01 11:10:00,21.22,21.33,21.2,21.26,27969.0,20.08,20.184,20.061,20.1178,27969.0
2020-04-01 11:15:00,21.25,21.37,21.18,21.34,63651.0,20.1083,20.2219,20.0421,20.1935,63651.0
2020-04-01 11:20:00,21.32,21.38,21.23,21.25,213428.0,20.1746,20.2314,20.0894,20.1083,213428.0
2020-04-01 11:25:00,21.24,21.26,21.07,21.08,20236.0,20.0989,20.1178,19.938,19.9475,20236.0
2020-04-01 11:30:00,21.08,21.13,21.03,21.11,67148.0,19.9475,19.9948,19.9002,19.9759,67148.0
2020-04-01 11:35:00,21.1,21.24,21.06,21.19,80062.0,19.9664,20.0989,19.9286,20.0516,80062.0
2020-04-01 11:40:00,21.2,21.27,21.16,21.25,84581.0,20.061,20.1273,20.0232,20.1083,84581.0
2020-04-01 11:45:00,21.25,21.34,21.2,21.26,243614.0,20.1083,20.1935,20.061,20.1178,243614.0
2020-04-01 11:50:00,21.23,21.28,21.15,21.18,26570.0,20.0894,20.1367,20.0137,20.0421,26570.0
2020-04-01 11:55:00,21.2,21.28,21.15,21.26,73398.0,20.061,20.1367,20.0137,20.1178,73398.0
2020-04-01 12:00:00,21.27,21.31,21.23,21.25,50841.0,20.1273,20.1651,20.0894,20.1083,50841.0
2020-04-01 12:05:00,21.25,21.3,21.2,21.28,113322.0,20.1083,20.1557,20.061,20.1367,113322.0
2020-04-01 12:10:00,21.28,21.38,21.28,21.36,38010.0,20.1367,20.2314,20.1367,20.2124,38010.0
2020-04-01 12:15:00,21.34,21.36,21.16,21.17,29869.0,20.1935,20.2124,20.0232,20.0326,29869.0
2020-04-01 12:20:00,21.17,21.19,21.0,21.02,24697.0,20.0326,20.0516,19.8718,19.8907,24697.0
2020-04-01 12:25:00,21.02,21.06,20.97,21.02,53402.0,19.8907,19.9286,19.8434,19.8907,53402.0
2020-04-01 12:30:00,21.02,21.07,20.93,21.02,42194.0,19.8907,19.938,19.8055,19.8907,42194.0
2020-04-01 12:35:00,21.0,21.06,20.95,20.96,45766.0,19.8718,19.9286,19.8245,19.8339,45766.0
2020-04-01 12:40:00,20.98,20.98,20.84,20.89,31525.0,19.8528,19.8528,19.7204,19.7677,31525.0
2020-04-01 12:45:00,20.86,20.92,20.76,20.81,16723.0,19.7393,19.7961,19.6447,19.692,16723.0
2020-04-01 12:50:00,20.81,20.89,20.78,20.84,24122.0,19.692,19.7677,19.6636,19.7204,24122.0
2020-04-01 12:55:00,20.83,20.88,20.78,20.8,30094.0,19.7109,19.7582,19.6636,19.6825,30094.0
2020-04-01 13:00:00,20.81,20.83,20.68,20.74,44431.0,19.692,19.7109,19.569,19.6257,44431.0
2020-04-01 13:05:00,20.74,20.74,20.61,20.63,26426.0,19.6257,19.6257,19.5027,19.5217,26426.0
2020-04-01 13:10:00,20.63,20.72,20.57,20.61,33054.0,19.5217,19.6068,19.4649,19.5027,33054.0
2020-04-01 13:15:00,20.61,20.69,20.58,20.61,19860.0,19.5027,19.5784,19.4743,19.5027,19860.0
2020-04-01 13:20:00,20.6,20.77,20.56,20.77,14589.0,19.4933,19.6541,19.4554,19.6541,14589.0
2020-04-01 13:25:00,20.77,20.82,20.72,20.81,21822.0,19.6541,19.7014,19.6068,19.692,21822.0
2020-04-01 13:30:00,20.77,20.78,20.68,20.71,15631.0,19.6541,19.6636,19.569,19.5974,15631.0
2020-04-01 13:35:00,20.71,20.76,20.68,20.71,26689.0,19.5974,19.6447,19.569,19.5974,26689.0
2020-04-01 13:40:00,20.72,20.88,20.69,20.86,24863.0,19.6068,19.7582,19.5784,19.7393,24863.0
2020-04-01 13:45:00,20.84,20.88,20.78,20.85,18081.0,19.7204,19.7582,19.6636,19.7298,18081.0
2020-04-01 13:50:00,20.83,20.96,20.81,20.91,22167.0,19.7109,19.8339,19.692,19.7866,22167.0
2020-04-01 13:55:00,20.91,20.98,20.9,20.97,36743.0,19.7866,19.8528,19.7771,19.8434,36743.0
2020-04-01 14:00:00,20.96,21.06,20.91,20.96,29064.0,19.8339,19.9286,19.7866,19.8339,29064.0
2020-04-01 14:05:00,20.97,21.01,20.95,20.95,17024.0,19.8434,19.8812,19.8245,19.8245,17024.0
2020-04-01 14:10:00,20.96,20.97,20.78,20.79,18040.0,19.8339,19.8434,19.6636,19.6731,18040.0
2020-04-01 14:15:00,20.77,20.81,20.65,20.7,31937.0,19.6541,19.692,19.5406,19.5879,31937.0
2020-04-01 14:20:00,20.72,20.74,20.65,20.67,44789.0,19.6068,19.6257,19.5406,19.5595,44789.0
2020-04-01 14:25:00,20.67,20.74,20.65,20.69,31307.0,19.5595,19.6257,19.5406,19.5784,31307.0
2020-04-01 14:30:00,20.69,20.69,20.56,20.61,38218.0,19.5784,19.5784,19.4554,19.5027,38218.0
2020-04-01 14:35:00,20.6,20.71,20.56,20.7,41502.0,19.4933,19.5974,19.4554,19.5879,41502.0
2020-04-01 14:40:00,20.7,20.76,20.69,20.73,34004.0,19.5879,19.6447,19.5784,19.6163,34004.0
2020-04-01 14:45:00,20.74,20.87,20.72,20.86,126827.0,19.6257,19.7488,19.6068,19.7393,126827.0
2020-04-01 14:50:00,20.86,20.92,20.8,20.89,62752.0,19.7393,19.7961,19.6825,19.7677,62752.0
2020-04-01 14:55:00,20.89,20.98,20.88,20.94,60889.0,19.7677,19.8528,19.7582,19.815,60889.0
2020-04-01 15:00:00,20.95,21.04,20.92,20.95,74565.0,19.8245,19.9096,19.7961,19.8245,74565.0
2020-04-01 15:05:00,20.94,20.95,20.87,20.88,41172.0,19.815,19.8245,19.7488,19.7582,41172.0
2020-04-01 15:10:00,20.89,20.92,20.83,20.87,52930.0,19.7677,19.7961,19.7109,19.7488,52930.0
2020-04-01 15:15:00,20.87,20.92,20.83,20.91,44712.0,19.7488,19.7961,19.7109,19.7866,44712.0
2020-04-01 15:20:00,20.9,20.9,20.78,20.81,28331.0,19.7771,19.7771,19.6636,19.692,28331.0
2020-04-01 15:25:00,20.8,20.83,20.76,20.79,42673.0,19.6825,19.7109,19.6447,19.6731,42673.0
2020-04-01 15:30:00,20.79,20.83,20.78,20.8,39542.0,19.6731,19.7109,19.6636,19.6825,39542.0
2020-04-01 15:35:00,20.79,20.86,20.77,20.8,97551.0,19.6731,19.7393,19.6541,19.6825,97551.0
2020-04-01 15:40:00,20.81,20.85,20.69,20.71,76833.0,19.692,19.7298,19.5784,19.5974,76833.0
2020-04-01 15:45:00,20.74,20.99,20.74,20.95,304343.0,19.6257,19.8623,19.6257,19.8245,304343.0
2020-04-01 15:50:00,20.93,21.0,20.87,20.89,255839.0,19.8055,19.8718,19.7488,19.7677,255839.0
2020-04-01 15:55:00,20.89,20.98,20.79,20.81,405752.0,19.7677,19.8528,19.6731,19.692,405752.0
2020-04-02 09:30:00,20.6,21.25,20.5,21.23,73605.0,19.4933,20.1083,19.3986,20.0894,73605.0
2020-04-02 09:35:00,21.23,21.24,21.01,21.16,64847.0,20.0894,20.0989,19.8812,20.0232,64847.0
2020-04-02 09:40:00,21.15,21.27,21.07,21.19,50492.0,20.0137,20.1273,19.938,20.0516,50492.0
2020-04-02 09:45:00,21.2,21.2,21.0,21.11,53522.0,20.061,20.061,19.8718,19.9759,53522.0
2020-04-02 09:50:00,21.08,21.14,20.91,20.97,38470.0,19.9475,20.0043,19.7866,19.8434,38470.0
2020-04-02 09:55:00,20.91,21.04,20.91,21.02,57023.0,19.7866,19.9096,19.7866,19.8907,57023.0
2020-04-02 10:00:00,21.02,21.04,20.8,20.85,124336.0,19.8907,19.9096,19.6825,19.7298,124336.0
2020-04-02 10:05:00,20.83,20.84,20.73,20.79,54477.0,19.7109,19.7204,19.6163,19.6731,54477.0
2020-04-02 10:10:00,20.81,20.86,20.54,20.55,74993.0,19.692,19.7393,19.4365,19.446,74993.0
2020-04-02 10:15:00,20.55,20.58,20.41,20.44,50664.0,19.446,19.4743,19.3135,19.3419,50664.0
2020-04-02 10:20:00,20.45,20.52,20.32,20.48,83231.0,19.3513,19.4176,19.2283,19.3797,83231.0
2020-04-02 10:25:00,20.46,20.54,20.39,20.53,50208.0,19.3608,19.4365,19.2945,19.427,50208.0
2020-04-02 10:30:00,20.55,20.8,20.47,20.8,40979.0,19.446,19.6825,19.3702,19.6825,40979.0
2020-04-02 10:35:00,20.81,21.05,20.8,20.97,35583.0,19.692,19.9191,19.6825,19.8434,35583.0
2020-04-02 10:40:00,20.98,21.0,20.81,20.84,26962.0,19.8528,19.8718,19.692,19.7204,26962.0
2020-04-02 10:45:00,20.84,20.89,20.69,20.73,19121.0,19.7204,19.7677,19.5784,19.6163,19121.0
2020-04-02 10:50:00,20.75,20.87,20.67,20.75,29553.0,19.6352,19.7488,19.5595,19.6352,29553.0
2020-04-02 10:55:00,20.76,20.92,20.76,20.9,23039.0,19.6447,19.7961,19.6447,19.7771,23039.0
2020-04-02 11:00:00,20.9,20.94,20.84,20.87,36038.0,19.7771,19.815,19.7204,19.7488,36038.0
2020-04-02 11:05:00,20.88,20.95,20.83,20.87,60807.0,19.7582,19.8245,19.7109,19.7488,60807.0
2020-04-02 11:10:00,20.88,20.92,20.81,20.82,47632.0,19.7582,19.7961,19.692,19.7014,47632.0
2020-04-02 11:15:00,20.83,21.04,20.83,21.01,43027.0,19.7109,19.9096,19.7109,19.8812,43027.0
2020-04-02 11:20:00,21.01,21.03,20.79,20.86,77876.0,19.8812,19.9002,19.6731,19.7393,77876.0
2020-04-02 11:25:00,20.86,20.86,20.74,20.82,109194.0,19.7393,19.7393,19.6257,19.7014,109194.0
2020-04-02 11:30:00,20.83,20.99,20.82,20.97,62487.0,19.7109,19.8623,19.7014,19.8434,62487.0
2020-04-02 11:35:00,20.98,21.01,20.84,20.89,28440.0,19.8528,19.8812,19.7204,19.7677,28440.0
2020-04-02 11:40:00,20.87,20.97,20.86,20.89,62008.0,19.7488,19.8434,19.7393,19.7677,62008.0
2020-04-02 11:45:00,20.89,21.0,20.86,21.0,34178.0,19.7677,19.8718,19.7393,19.8718,34178.0
2020-04-02 11:50:00,21.0,21.05,20.97,21.03,183394.0,19.8718,19.9191,19.8434,19.9002,183394.0
2020-04-02 11:55:00,21.02,21.07,20.98,21.05,45912.0,19.8907,19.938,19.8528,19.9191,45912.0
2020-04-02 12:00:00,21.05,21.05,20.98,21.01,87396.0,19.9191,19.9191,19.8528,19.8812,87396.0
2020-04-02 12:05:00,21.0,21.11,21.0,21.02,26048.0,19.8718,19.9759,19.8718,19.8907,26048.0
2020-04-02 12:10:00,21.01,21.04,20.95,21.01,52032.0,19.8812,19.9096,19.8245,19.8812,52032.0
2020-04-02 12:15:00,21.0,21.05,20.98,20.98,74775.0,19.8718,19.9191,19.8528,19.8528,74775.0
2020-04-02 12:20:00,20.98,21.03,20.87,20.98,100120.0,19.8528,19.9002,19.7488,19.8528,100120.0
2020-04-02 12:25:00,20.98,21.01,20.8,20.81,51988.0,19.8528,19.8812,19.6825,19.692,51988.0
2020-04-02 12:30:00,20.85,20.85,20.67,20.69,21311.0,19.7298,19.7298,19.5595,19.5784,21311.0
2020-04-02 12:35:00,20.68,20.72,20.64,20.69,32496.0,19.569,19.6068,19.5311,19.5784,32496.0
2020-04-02 12:40:00,20.68,20.78,20.66,20.77,28448.0,19.569,19.6636,19.55,19.6541,28448.0
2020-04-02 12:45:00,20.77,20.78,20.69,20.74,84271.0,19.6541,19.6636,19.5784,19.6257,84271.0
2020-04-02 12:50:00,20.74,20.79,20.7,20.75,37876.0,19.6257,19.6731,19.5879,19.6352,37876.0
2020-04-02 12:55:00,20.77,20.79,20.67,20.67,46297.0,19.6541,19.6731,19.5595,19.5595,46297.0
2020-04-02 13:00:00,20.68,20.71,20.6,20.63,24751.0,19.569,19.5974,19.4933,19.5217,24751.0
2020-04-02 13:05:00,20.64,20.65,20.58,20.59,19806.0,19.5311,19.5406,19.4743,19.4838,19806.0
2020-04-02 13:10:00,20.6,20.6,20.47,20.47,21345.0,19.4933,19.4933,19.3702,19.3702,21345.0
2020-04-02 13:15:00,20.48,20.5,20.41,20.43,26940.0,19.3797,19.3986,19.3135,19.3324,26940.0
2020-04-02 13:20:00,20.43,20.45,20.35,20.39,23407.0,19.3324,19.3513,19.2567,19.2945,23407.0
2020-04-02 13:25:00,20.38,20.4,20.25,20.28,34676.0,19.2851,19.304,19.1621,19.1905,34676.0
2020-04-02 13:30:00,20.27,20.27,20.08,20.13,70310.0,19.181,19.181,19.0012,19.0485,70310.0
2020-04-02 13:35:00,20.11,20.17,20.0,20.01,44093.0,19.0296,19.0864,18.9255,18.935,44093.0
2020-04-02 13:40:00,20.01,20.1,20.0,20.06,43665.0,18.935,19.0201,18.9255,18.9823,43665.0
2020-04-02 13:45:00,20.04,20.1,20.01,20.03,30290.0,18.9634,19.0201,18.935,18.9539,30290.0
2020-04-02 13:50:00,20.04,20.12,20.02,20.05,42508.0,18.9634,19.0391,18.9444,18.9728,42508.0
2020-04-02 13:55:00,20.05,20.05,19.82,19.83,112334.0,18.9728,18.9728,18.7552,18.7646,112334.0
2020-04-02 14:00:00,19.8,19.81,19.62,19.68,73781.0,18.7362,18.7457,18.5659,18.6227,73781.0
2020-04-02 14:05:00,19.69,19.72,19.52,19.53,48115.0,18.6322,18.6605,18.4713,18.4808,48115.0
2020-04-02 14:10:00,19.53,19.68,19.37,19.66,108058.0,18.4808,18.6227,18.3293,18.6038,108058.0
2020-04-02 14:15:00,19.66,19.73,19.44,19.46,33987.0,18.6038,18.67,18.3956,18.4145,33987.0
2020-04-02 14:20:00,19.46,19.55,19.45,19.53,41587.0,18.4145,18.4997,18.405,18.4808,41587.0
2020-04-02 14:25:00,19.54,19.71,19.49,19.71,108735.0,18.4902,18.6511,18.4429,18.6511,108735.0
2020-04-02 14:30:00,19.69,19.85,19.58,19.8,65476.0,18.6322,18.7836,18.5281,18.7362,65476.0
2020-04-02 14:35:00,19.79,19.83,19.71,19.75,27279.0,18.7268,18.7646,18.6511,18.6889,27279.0
2020-04-02 14:40:00,19.74,19.74,19.59,19.6,35707.0,18.6795,18.6795,18.5375,18.547,35707.0
2020-04-02 14:45:00,19.59,19.59,19.45,19.52,99634.0,18.5375,18.5375,18.405,18.4713,99634.0
2020-04-02 14:50:00,19.54,19.71,19.53,19.69,47887.0,18.4902,18.6511,18.4808,18.6322,47887.0
2020-04-02 14:55:00,19.7,19.73,19.63,19.73,60696.0,18.6416,18.67,18.5754,18.67,60696.0
2020-04-02 15:00:00,19.73,19.83,19.7,19.74,40381.0,18.67,18.7646,18.6416,18.6795,40381.0
2020-04-02 15:05:00,19.72,19.72,19.55,19.64,48892.0,18.6605,18.6605,18.4997,18.5848,48892.0
2020-04-02 15:10:00,19.62,19.67,19.56,19.58,43503.0,18.5659,18.6132,18.5091,18.5281,43503.0
2020-04-02 15:15:00,19.59,19.74,19.57,19.74,133114.0,18.5375,18.6795,18.5186,18.6795,133114.0
2020-04-02 15:20:00,19.74,19.76,19.64,19.64,44147.0,18.6795,18.6984,18.5848,18.5848,44147.0
2020-04-02 15:25:00,19.64,19.67,19.55,19.62,42792.0,18.5848,18.6132,18.4997,18.5659,42792.0
2020-04-02 15:30:00,19.62,19.66,19.48,19.5,58891.0,18.5659,18.6038,18.4334,18.4524,58891.0
2020-04-02 15:35:00,19.49,19.54,19.4,19.42,76992.0,18.4429,18.4902,18.3577,18.3767,76992.0
2020-04-02 15:40:00,19.41,19.59,19.39,19.59,88099.0,18.3672,18.5375,18.3483,18.5375,88099.0
2020-04-02 15:45:00,19.57,19.65,19.49,19.52,104633.0,18.5186,18.5943,18.4429,18.4713,104633.0
2020-04-02 15:50:00,19.51,19.75,19.43,19.73,188482.0,18.4618,18.6889,18.3861,18.67,188482.0
2020-04-02 15:55:00,19.73,19.81,19.67,19.79,332618.0,18.67,18.7457,18.6132,18.7268,332618.0
2020-04-03 09:30:00,19.5,19.75,19.35,19.63,110501.0,18.4524,18.6889,18.3104,18.5754,110501.0
2020-04-03 09:35:00,19.64,19.71,19.49,19.7,25310.0,18.5848,18.6511,18.4429,18.6416,25310.0
2020-04-03 09:40:00,19.69,19.93,19.61,19.81,29471.0,18.6322,18.8593,18.5565,18.7457,29471.0
2020-04-03 09:45:00,19.81,19.93,19.67,19.73,21636.0,18.7457,18.8593,18.6132,18.67,21636.0
2020-04-03 09:50:00,19.75,19.76,19.5,19.56,21609.0,18.6889,18.6984,18.4524,18.5091,21609.0
2020-04-03 09:55:00,19.55,19.75,19.54,19.61,21647.0,18.4997,18.6889,18.4902,18.5565,21647.0
2020-04-03 10:00:00,19.61,19.84,19.6,19.62,21053.0,18.5565,18.7741,18.547,18.5659,21053.0
2020-04-03 10:05:00,19.59,19.84,19.59,19.6,34834.0,18.5375,18.7741,18.5375,18.547,34834.0
2020-04-03 10:10:00,19.6,19.6,19.46,19.53,20526.0,18.547,18.547,18.4145,18.4808,20526.0
2020-04-03 10:15:00,19.5,19.56,19.32,19.37,23930.0,18.4524,18.5091,18.282,18.3293,23930.0
2020-04-03 10:20:00,19.39,19.41,19.17,19.3,33772.0,18.3483,18.3672,18.1401,18.2631,33772.0
2020-04-03 10:25:00,19.29,19.29,19.14,19.16,23222.0,18.2536,18.2536,18.1117,18.1306,23222.0
2020-04-03 10:30:00,19.15,19.19,19.12,19.12,51985.0,18.1212,18.159,18.0928,18.0928,51985.0
2020-04-03 10:35:00,19.11,19.19,18.94,19.02,47513.0,18.0833,18.159,17.9224,17.9981,47513.0
2020-04-03 10:40:00,19.03,19.04,18.88,19.0,42402.0,18.0076,18.0171,17.8657,17.9792,42402.0
2020-04-03 10:45:00,18.98,19.03,18.92,18.94,36423.0,17.9603,18.0076,17.9035,17.9224,36423.0
2020-04-03 10:50:00,18.94,19.06,18.86,18.91,42648.0,17.9224,18.036,17.8467,17.8941,42648.0
2020-04-03 10:55:00,18.88,19.02,18.88,18.98,24495.0,17.8657,17.9981,17.8657,17.9603,24495.0
2020-04-03 11:00:00,18.98,19.11,18.96,19.03,61006.0,17.9603,18.0833,17.9414,18.0076,61006.0
2020-04-03 11:05:00,19.01,19.14,18.98,19.14,74710.0,17.9887,18.1117,17.9603,18.1117,74710.0
2020-04-03 11:10:00,19.11,19.14,18.95,18.97,54691.0,18.0833,18.1117,17.9319,17.9508,54691.0
2020-04-03 11:15:00,18.98,19.04,18.83,18.85,38174.0,17.9603,18.0171,17.8184,17.8373,38174.0
2020-04-03 11:20:00,18.83,18.91,18.8,18.83,62203.0,17.8184,17.8941,17.79,17.8184,62203.0
2020-04-03 11:25:00,18.83,18.9,18.81,18.86,36832.0,17.8184,17.8846,17.7994,17.8467,36832.0
2020-04-03 11:30:00,18.84,18.91,18.76,18.9,59749.0,17.8278,17.8941,17.7521,17.8846,59749.0
2020-04-03 11:35:00,18.87,18.9,18.78,18.78,32255.0,17.8562,17.8846,17.771,17.771,32255.0
2020-04-03 11:40:00,18.77,18.82,18.71,18.73,39284.0,17.7616,17.8089,17.7048,17.7237,39284.0
2020-04-03 11:45:00,18.72,18.72,18.58,18.59,60234.0,17.7143,17.7143,17.5818,17.5913,60234.0
2020-04-03 11:50:00,18.59,18.59,18.51,18.54,40999.0,17.5913,17.5913,17.5155,17.5439,40999.0
2020-04-03 11:55:00,18.53,18.71,18.53,18.69,34939.0,17.5345,17.7048,17.5345,17.6859,34939.0
2020-04-03 12:00:00,18.68,18.73,18.54,18.55,30799.0,17.6764,17.7237,17.5439,17.5534,30799.0
2020-04-03 12:05:00,18.52,18.57,18.49,18.57,60672.0,17.525,17.5723,17.4966,17.5723,60672.0
2020-04-03 12:10:00,18.57,18.57,18.49,18.53,37052.0,17.5723,17.5723,17.4966,17.5345,37052.0
2020-04-03 12:15:00,18.51,18.53,18.42,18.42,36169.0,17.5155,17.5345,17.4304,17.4304,36169.0
2020-04-03 12:20:00,18.42,18.6,18.4,18.54,53341.0,17.4304,17.6007,17.4115,17.5439,53341.0
2020-04-03 12:25:00,18.53,18.53,18.42,18.45,55717.0,17.5345,17.5345,17.4304,17.4588,55717.0
2020-04-03 12:30:00,18.44,18.54,18.44,18.46,62057.0,17.4493,17.5439,17.4493,17.4682,62057.0
2020-04-03 12:35:00,18.46,18.54,18.45,18.52,55146.0,17.4682,17.5439,17.4588,17.525,55146.0
2020-04-03 12:40:00,18.52,18.66,18.46,18.64,43386.0,17.525,17.6575,17.4682,17.6386,43386.0
2020-04-03 12:45:00,18.64,18.65,18.5,18.52,33225.0,17.6386,17.648,17.5061,17.525,33225.0
2020-04-03 12:50:00,18.52,18.57,18.47,18.52,36568.0,17.525,17.5723,17.4777,17.525,36568.0
2020-04-03 12:55:00,18.51,18.52,18.48,18.5,24114.0,17.5155,17.525,17.4872,17.5061,24114.0
2020-04-03 13:00:00,18.51,18.56,18.48,18.51,47554.0,17.5155,17.5629,17.4872,17.5155,47554.0
2020-04-03 13:05:00,18.51,18.54,18.45,18.47,44362.0,17.5155,17.5439,17.4588,17.4777,44362.0
2020-04-03 13:10:00,18.48,18.52,18.39,18.41,45949.0,17.4872,17.525,17.402,17.4209,45949.0
2020-04-03 13:15:00,18.41,18.48,18.4,18.45,43507.0,17.4209,17.4872,17.4115,17.4588,43507.0
2020-04-03 13:20:00,18.45,18.48,18.4,18.4,41711.0,17.4588,17.4872,17.4115,17.4115,41711.0
2020-04-03 13:25:00,18.4,18.41,18.37,18.38,49839.0,17.4115,17.4209,17.3831,17.3925,49839.0
2020-04-03 13:30:00,18.38,18.38,18.31,18.38,65615.0,17.3925,17.3925,17.3263,17.3925,65615.0
2020-04-03 13:35:00,18.38,18.4,18.3,18.31,35281.0,17.3925,17.4115,17.3168,17.3263,35281.0
2020-04-03 13:40:00,18.31,18.41,18.28,18.4,34072.0,17.3263,17.4209,17.2979,17.4115,34072.0
2020-04-03 13:45:00,18.41,18.52,18.4,18.51,44329.0,17.4209,17.525,17.4115,17.5155,44329.0
2020-04-03 13:50:00,18.51,18.55,18.43,18.43,28107.0,17.5155,17.5534,17.4398,17.4398,28107.0
2020-04-03 13:55:00,18.42,18.49,18.41,18.48,27028.0,17.4304,17.4966,17.4209,17.4872,27028.0
2020-04-03 14:00:00,18.49,18.56,18.46,18.48,28845.0,17.4966,17.5629,17.4682,17.4872,28845.0
2020-04-03 14:05:00,18.46,18.47,18.39,18.43,22426.0,17.4682,17.4777,17.402,17.4398,22426.0
2020-04-03 14:10:00,18.44,18.44,18.34,18.38,33141.0,17.4493,17.4493,17.3547,17.3925,33141.0
2020-04-03 14:15:00,18.39,18.4,18.34,18.36,20837.0,17.402,17.4115,17.3547,17.3736,20837.0
2020-04-03 14:20:00,18.36,18.46,18.35,18.39,31772.0,17.3736,17.4682,17.3641,17.402,31772.0
2020-04-03 14:25:00,18.37,18.41,18.36,18.38,41626.0,17.3831,17.4209,17.3736,17.3925,41626.0
2020-04-03 14:30:00,18.38,18.42,18.33,18.4,54748.0,17.3925,17.4304,17.3452,17.4115,54748.0
2020-04-03 14:35:00,18.4,18.51,18.39,18.48,62909.0,17.4115,17.5155,17.402,17.4872,62909.0
2020-04-03 14:40:00,18.47,18.53,18.47,18.51,41863.0,17.4777,17.5345,17.4777,17.5155,41863.0
2020-04-03 14:45:00,18.52,18.58,18.42,18.57,151186.0,17.525,17.5818,17.4304,17.5723,151186.0
2020-04-03 14:50:00,18.58,18.8,18.58,18.65,63257.0,17.5818,17.79,17.5818,17.648,63257.0
2020-04-03 14:55:00,18.66,18.93,18.66,18.91,54774.0,17.6575,17.913,17.6575,17.8941,54774.0
2020-04-03 15:00:00,18.91,18.98,18.8,18.82,57335.0,17.8941,17.9603,17.79,17.8089,57335.0
2020-04-03 15:05:00,18.83,18.92,18.78,18.9,50213.0,17.8184,17.9035,17.771,17.8846,50213.0
2020-04-03 15:10:00,18.89,19.04,18.86,18.99,95615.0,17.8751,18.0171,17.8467,17.9698,95615.0
2020-04-03 15:15:00,18.99,19.03,18.89,19.01,32236.0,17.9698,18.0076,17.8751,17.9887,32236.0
2020-04-03 15:20:00,18.97,19.02,18.83,18.85,47170.0,17.9508,17.9981,17.8184,17.8373,47170.0
2020-04-03 15:25:00,18.85,18.97,18.81,18.92,44309.0,17.8373,17.9508,17.7994,17.9035,44309.0
2020-04-03 15:30:00,18.91,18.97,18.85,18.88,64242.0,17.8941,17.9508,17.8373,17.8657,64242.0
2020-04-03 15:35:00,18.89,18.97,18.88,18.91,79999.0,17.8751,17.9508,17.8657,17.8941,79999.0
2020-04-03 15:40:00,18.92,18.95,18.84,18.84,93536.0,17.9035,17.9319,17.8278,17.8278,93536.0
2020-04-03 15:45:00,18.85,19.03,18.84,19.0,123443.0,17.8373,18.0076,17.8278,17.9792,123443.0
2020-04-03 15:50:00,19.01,19.06,18.84,18.98,257837.0,17.9887,18.036,17.8278,17.9603,257837.0
2020-04-03 15:55:00,18.97,19.0,18.85,18.92,325500.0,17.9508,17.9792,17.8373,17.9035,325500.0
2020-04-06 09:30:00,20.69,20.94,20.16,20.71,141095.0,19.5784,19.815,19.0769,19.5974,141095.0
2020-04-06 09:35:00,20.78,20.88,20.64,20.81,32681.0,19.6636,19.7582,19.5311,19.692,32681.0
2020-04-06 09:40:00,20.79,20.99,20.79,20.88,43236.0,19.6731,19.8623,19.6731,19.7582,43236.0
2020-04-06 09:45:00,20.86,21.02,20.86,20.94,46899.0,19.7393,19.8907,19.7393,19.815,46899.0
2020-04-06 09:50:00,20.97,21.25,20.96,21.17,49572.0,19.8434,20.1083,19.8339,20.0326,49572.0
2020-04-06 09:55:00,21.21,21.47,21.2,21.47,60148.0,20.0705,20.3165,20.061,20.3165,60148.0
2020-04-06 10:00:00,21.46,21.59,21.31,21.52,68372.0,20.3071,20.4301,20.1651,20.3638,68372.0
2020-04-06 10:05:00,21.54,21.63,21.47,21.62,46884.0,20.3828,20.4679,20.3165,20.4585,46884.0
2020-04-06 10:10:00,21.63,21.63,21.47,21.57,55778.0,20.4679,20.4679,20.3165,20.4112,55778.0
2020-04-06 10:15:00,21.57,21.7,21.52,21.63,45083.0,20.4112,20.5342,20.3638,20.4679,45083.0
2020-04-06 10:20:00,21.61,21.67,21.54,21.56,78729.0,20.449,20.5058,20.3828,20.4017,78729.0
2020-04-06 10:25:00,21.56,21.56,21.27,21.28,34864.0,20.4017,20.4017,20.1273,20.1367,34864.0
2020-04-06 10:30:00,21.29,21.3,21.09,21.17,94946.0,20.1462,20.1557,19.9569,20.0326,94946.0
2020-04-06 10:35:00,21.17,21.17,20.95,21.09,48403.0,20.0326,20.0326,19.8245,19.9569,48403.0
2020-04-06 10:40:00,21.09,21.19,21.02,21.17,44953.0,19.9569,20.0516,19.8907,20.0326,44953.0
2020-04-06 10:45:00,21.18,21.28,21.06,21.08,61958.0,20.0421,20.1367,19.9286,19.9475,61958.0
2020-04-06 10:50:00,21.09,21.21,21.04,21.21,54275.0,19.9569,20.0705,19.9096,20.0705,54275.0
2020-04-06 10:55:00,21.21,21.26,21.17,21.25,44812.0,20.0705,20.1178,20.0326,20.1083,44812.0
2020-04-06 11:00:00,21.27,21.3,21.09,21.15,52592.0,20.1273,20.1557,19.9569,20.0137,52592.0
2020-04-06 11:05:00,21.14,21.16,21.01,21.01,28705.0,20.0043,20.0232,19.8812,19.8812,28705.0
2020-04-06 11:10:00,21.02,21.06,20.96,21.02,23176.0,19.8907,19.9286,19.8339,19.8907,23176.0
2020-04-06 11:15:00,21.02,21.06,20.97,20.98,33319.0,19.8907,19.9286,19.8434,19.8528,33319.0
2020-04-06 11:20:00,20.98,21.01,20.93,20.95,40371.0,19.8528,19.8812,19.8055,19.8245,40371.0
2020-04-06 11:25:00,20.95,21.12,20.95,21.11,28805.0,19.8245,19.9853,19.8245,19.9759,28805.0
2020-04-06 11:30:00,21.11,21.26,21.1,21.23,27165.0,19.9759,20.1178,19.9664,20.0894,27165.0
2020-04-06 11:35:00,21.22,21.3,21.16,21.17,25764.0,20.08,20.1557,20.0232,20.0326,25764.0
2020-04-06 11:40:00,21.16,21.23,21.14,21.23,118779.0,20.0232,20.0894,20.0043,20.0894,118779.0
2020-04-06 11:45:00,21.23,21.45,21.21,21.39,40151.0,20.0894,20.2976,20.0705,20.2408,40151.0
2020-04-06 11:50:00,21.43,21.51,21.41,21.51,30886.0,20.2787,20.3544,20.2597,20.3544,30886.0
2020-04-06 11:55:00,21.51,21.58,21.47,21.47,34721.0,20.3544,20.4206,20.3165,20.3165,34721.0
2020-04-06 12:00:00,21.49,21.63,21.47,21.62,30240.0,20.3354,20.4679,20.3165,20.4585,30240.0
2020-04-06 12:05:00,21.63,21.63,21.47,21.48,96203.0,20.4679,20.4679,20.3165,20.326,96203.0
2020-04-06 12:10:00,21.48,21.7,21.46,21.7,63273.0,20.326,20.5342,20.3071,20.5342,63273.0
2020-04-06 12:15:00,21.7,21.86,21.66,21.8,65344.0,20.5342,20.6856,20.4963,20.6288,65344.0
2020-04-06 12:20:00,21.8,21.91,21.8,21.87,65137.0,20.6288,20.7329,20.6288,20.695,65137.0
2020-04-06 12:25:00,21.86,21.91,21.81,21.84,46553.0,20.6856,20.7329,20.6383,20.6666,46553.0
2020-04-06 12:30:00,21.82,21.88,21.72,21.79,79832.0,20.6477,20.7045,20.5531,20.6193,79832.0
2020-04-06 12:35:00,21.79,21.9,21.76,21.86,32338.0,20.6193,20.7234,20.5909,20.6856,32338.0
2020-04-06 12:40:00,21.85,21.92,21.82,21.85,48808.0,20.6761,20.7423,20.6477,20.6761,48808.0
2020-04-06 12:45:00,21.82,21.86,21.78,21.79,22429.0,20.6477,20.6856,20.6099,20.6193,22429.0
2020-04-06 12:50:00,21.8,21.83,21.75,21.76,29401.0,20.6288,20.6572,20.5815,20.5909,29401.0
2020-04-06 12:55:00,21.77,21.84,21.77,21.84,20750.0,20.6004,20.6666,20.6004,20.6666,20750.0
2020-04-06 13:00:00,21.83,21.93,21.82,21.87,43585.0,20.6572,20.7518,20.6477,20.695,43585.0
2020-04-06 13:05:00,21.87,21.9,21.8,21.81,20201.0,20.695,20.7234,20.6288,20.6383,20201.0
2020-04-06 13:10:00,21.8,21.8,21.68,21.71,17647.0,20.6288,20.6288,20.5152,20.5436,17647.0
2020-04-06 13:15:00,21.71,21.75,21.62,21.62,22943.0,20.5436,20.5815,20.4585,20.4585,22943.0
2020-04-06 13:20:00,21.62,21.7,21.55,21.59,59117.0,20.4585,20.5342,20.3922,20.4301,59117.0
2020-04-06 13:25:00,21.6,21.7,21.59,21.6,23553.0,20.4395,20.5342,20.4301,20.4395,23553.0
2020-04-06 13:30:00,21.61,21.62,21.47,21.49,38603.0,20.449,20.4585,20.3165,20.3354,38603.0
2020-04-06 13:35:00,21.49,21.55,21.41,21.45,34242.0,20.3354,20.3922,20.2597,20.2976,34242.0
2020-04-06 13:40:00,21.45,21.72,21.43,21.72,28821.0,20.2976,20.5531,20.2787,20.5531,28821.0
2020-04-06 13:45:00,21.71,21.83,21.67,21.8,30532.0,20.5436,20.6572,20.5058,20.6288,30532.0
2020-04-06 13:50:00,21.82,21.88,21.8,21.85,22374.0,20.6477,20.7045,20.6288,20.6761,22374.0
2020-04-06 13:55:00,21.83,21.86,21.67,21.67,24892.0,20.6572,20.6856,20.5058,20.5058,24892.0
2020-04-06 14:00:00,21.68,21.71,21.59,21.63,25276.0,20.5152,20.5436,20.4301,20.4679,25276.0
2020-04-06 14:05:00,21.62,21.62,21.5,21.58,26175.0,20.4585,20.4585,20.3449,20.4206,26175.0
2020-04-06 14:10:00,21.57,21.63,21.49,21.6,43798.0,20.4112,20.4679,20.3354,20.4395,43798.0
2020-04-06 14:15:00,21.6,21.66,21.54,21.62,29133.0,20.4395,20.4963,20.3828,20.4585,29133.0
2020-04-06 14:20:00,21.61,21.79,21.61,21.78,34051.0,20.449,20.6193,20.449,20.6099,34051.0
2020-04-06 14:25:00,21.79,21.82,21.73,21.82,30260.0,20.6193,20.6477,20.5626,20.6477,30260.0
2020-04-06 14:30:00,21.83,21.87,21.65,21.67,79035.0,20.6572,20.695,20.4869,20.5058,79035.0
2020-04-06 14:35:00,21.66,21.75,21.66,21.75,26251.0,20.4963,20.5815,20.4963,20.5815,26251.0
2020-04-06 14:40:00,21.76,21.8,21.7,21.78,23292.0,20.5909,20.6288,20.5342,20.6099,23292.0
2020-04-06 14:45:00,21.77,21.89,21.74,21.88,20851.0,20.6004,20.714,20.572,20.7045,20851.0
2020-04-06 14:50:00,21.88,21.89,21.8,21.82,25925.0,20.7045,20.714,20.6288,20.6477,25925.0
2020-04-06 14:55:00,21.83,21.92,21.83,21.83,19122.0,20.6572,20.7423,20.6572,20.6572,19122.0
2020-04-06 15:00:00,21.83,21.84,21.73,21.8,27373.0,20.6572,20.6666,20.5626,20.6288,27373.0
2020-04-06 15:05:00,21.79,21.87,21.77,21.84,29299.0,20.6193,20.695,20.6004,20.6666,29299.0
2020-04-06 15:10:00,21.84,21.86,21.74,21.79,30091.0,20.6666,20.6856,20.572,20.6193,30091.0
2020-04-06 15:15:00,21.79,21.87,21.68,21.7,35629.0,20.6193,20.695,20.5152,20.5342,35629.0
2020-04-06 15:20:00,21.68,21.86,21.66,21.85,37767.0,20.5152,20.6856,20.4963,20.6761,37767.0
2020-04-06 15:25:00,21.86,21.87,21.74,21.77,36251.0,20.6856,20.695,20.572,20.6004,36251.0
2020-04-06 15:30:00,21.78,21.84,21.72,21.73,47330.0,20.6099,20.6666,20.5531,20.5626,47330.0
2020-04-06 15:35:00,21.73,21.76,21.66,21.68,52600.0,20.5626,20.5909,20.4963,20.5152,52600.0
2020-04-06 15:40:00,21.67,21.73,21.54,21.61,46000.0,20.5058,20.5626,20.3828,20.449,46000.0
2020-04-06 15:45:00,21.64,21.65,21.55,21.58,55416.0,20.4774,20.4869,20.3922,20.4206,55416.0
2020-04-06 15:50:00,21.59,21.87,21.59,21.86,115185.0,20.4301,20.695,20.4301,20.6856,115185.0
2020-04-06 15:55:00,21.85,21.89,21.64,21.7,234272.0,20.6761,20.714,20.4774,20.5342,234272.0
2020-04-07 09:30:00,23.57,23.93,23.34,23.39,282798.0,22.3037,22.6444,22.0861,22.1334,282798.0
2020-04-07 09:35:00,23.38,23.67,23.34,23.37,100382.0,22.1239,22.3983,22.0861,22.1144,100382.0
2020-04-07 09:40:00,23.38,23.44,23.1,23.25,100405.0,22.1239,22.1807,21.859,22.0009,100405.0
2020-04-07 09:45:00,23.28,23.67,23.28,23.5,82646.0,22.0293,22.3983,22.0293,22.2375,82646.0
2020-04-07 09:50:00,23.5,23.81,23.44,23.7,48540.0,22.2375,22.5308,22.1807,22.4267,48540.0
2020-04-07 09:55:00,23.71,23.91,23.71,23.84,68465.0,22.4362,22.6254,22.4362,22.5592,68465.0
2020-04-07 10:00:00,23.87,23.91,23.76,23.91,60692.0,22.5876,22.6254,22.4835,22.6254,60692.0
2020-04-07 10:05:00,23.89,24.07,23.85,23.86,114761.0,22.6065,22.7768,22.5687,22.5781,114761.0
2020-04-07 10:10:00,23.86,23.99,23.58,23.61,183105.0,22.5781,22.7011,22.3132,22.3416,183105.0
2020-04-07 10:15:00,23.6,23.61,23.4,23.59,83309.0,22.3321,22.3416,22.1428,22.3226,83309.0
2020-04-07 10:20:00,23.59,23.64,23.49,23.53,85845.0,22.3226,22.3699,22.228,22.2658,85845.0
2020-04-07 10:25:00,23.54,23.57,23.43,23.48,84993.0,22.2753,22.3037,22.1712,22.2185,84993.0
2020-04-07 10:30:00,23.46,23.66,23.41,23.54,86466.0,22.1996,22.3889,22.1523,22.2753,86466.0
2020-04-07 10:35:00,23.55,23.63,23.47,23.5,112026.0,22.2848,22.3605,22.2091,22.2375,112026.0
2020-04-07 10:40:00,23.49,23.5,23.36,23.38,92666.0,22.228,22.2375,22.105,22.1239,92666.0
2020-04-07 10:45:00,23.38,23.44,22.64,22.65,185612.0,22.1239,22.1807,21.4237,21.4331,185612.0
2020-04-07 10:50:00,22.65,22.67,22.4,22.46,102975.0,21.4331,21.4521,21.1966,21.2533,102975.0
2020-04-07 10:55:00,22.5,22.94,22.47,22.85,41732.0,21.2912,21.7075,21.2628,21.6224,41732.0
2020-04-07 11:00:00,22.81,22.95,22.77,22.94,43576.0,21.5845,21.717,21.5467,21.7075,43576.0
2020-04-07 11:05:00,22.94,23.28,22.93,23.18,57620.0,21.7075,22.0293,21.6981,21.9347,57620.0
2020-04-07 11:10:00,23.18,23.2,22.99,23.13,45435.0,21.9347,21.9536,21.7549,21.8873,45435.0
2020-04-07 11:15:00,23.14,23.3,23.1,23.15,54214.0,21.8968,22.0482,21.859,21.9063,54214.0
2020-04-07 11:20:00,23.14,23.16,22.98,23.16,66990.0,21.8968,21.9157,21.7454,21.9157,66990.0
2020-04-07 11:25:00,23.13,23.25,23.06,23.22,52539.0,21.8873,22.0009,21.8211,21.9725,52539.0
2020-04-07 11:30:00,23.23,23.28,23.18,23.22,31861.0,21.982,22.0293,21.9347,21.9725,31861.0
2020-04-07 11:35:00,23.23,23.6,23.23,23.6,37528.0,21.982,22.3321,21.982,22.3321,37528.0
2020-04-07 11:40:00,23.61,23.71,23.52,23.68,34655.0,22.3416,22.4362,22.2564,22.4078,34655.0
2020-04-07 11:45:00,23.69,23.84,23.63,23.72,83584.0,22.4173,22.5592,22.3605,22.4456,83584.0
2020-04-07 11:50:00,23.7,23.73,23.61,23.69,55435.0,22.4267,22.4551,22.3416,22.4173,55435.0
2020-04-07 11:55:00,23.69,23.88,23.66,23.84,94565.0,22.4173,22.597,22.3889,22.5592,94565.0
2020-04-07 12:00:00,23.84,23.88,23.75,23.85,72180.0,22.5592,22.597,22.474,22.5687,72180.0
2020-04-07 12:05:00,23.87,24.15,23.87,24.14,94728.0,22.5876,22.8525,22.5876,22.8431,94728.0
2020-04-07 12:10:00,24.12,24.16,24.02,24.13,47424.0,22.8242,22.862,22.7295,22.8336,47424.0
2020-04-07 12:15:00,24.15,24.39,24.13,24.38,121372.0,22.8525,23.0796,22.8336,23.0702,121372.0
2020-04-07 12:20:00,24.38,24.41,23.98,24.01,70767.0,23.0702,23.0986,22.6917,22.7201,70767.0
2020-04-07 12:25:00,24.03,24.1,23.9,24.08,23085.0,22.739,22.8052,22.616,22.7863,23085.0
2020-04-07 12:30:00,24.08,24.09,23.96,24.0,28367.0,22.7863,22.7958,22.6727,22.7106,28367.0
2020-04-07 12:35:00,23.99,24.03,23.88,23.99,60698.0,22.7011,22.739,22.597,22.7011,60698.0
2020-04-07 12:40:00,23.99,24.15,23.96,24.15,72869.0,22.7011,22.8525,22.6727,22.8525,72869.0
2020-04-07 12:45:00,24.17,24.29,24.1,24.24,34870.0,22.8715,22.985,22.8052,22.9377,34870.0
2020-04-07 12:50:00,24.24,24.28,24.19,24.25,30485.0,22.9377,22.9756,22.8904,22.9472,30485.0
2020-04-07 12:55:00,24.26,24.41,24.21,24.36,37910.0,22.9566,23.0986,22.9093,23.0513,37910.0
2020-04-07 13:00:00,24.35,24.4,24.13,24.16,49911.0,23.0418,23.0891,22.8336,22.862,49911.0
2020-04-07 13:05:00,24.14,24.17,24.06,24.1,49746.0,22.8431,22.8715,22.7674,22.8052,49746.0
2020-04-07 13:10:00,24.09,24.1,23.91,23.93,33837.0,22.7958,22.8052,22.6254,22.6444,33837.0
2020-04-07 13:15:00,23.93,24.01,23.89,23.98,82845.0,22.6444,22.7201,22.6065,22.6917,82845.0
2020-04-07 13:20:00,23.97,24.04,23.91,23.91,48355.0,22.6822,22.7485,22.6254,22.6254,48355.0
2020-04-07 13:25:00,23.91,24.01,23.87,23.98,56723.0,22.6254,22.7201,22.5876,22.6917,56723.0
2020-04-07 13:30:00,23.97,23.98,23.88,23.9,21859.0,22.6822,22.6917,22.597,22.616,21859.0
2020-04-07 13:35:00,23.9,24.01,23.85,23.88,29971.0,22.616,22.7201,22.5687,22.597,29971.0
2020-04-07 13:40:00,23.88,23.92,23.78,23.8,25808.0,22.597,22.6349,22.5024,22.5213,25808.0
2020-04-07 13:45:00,23.83,23.9,23.8,23.87,37901.0,22.5497,22.616,22.5213,22.5876,37901.0
2020-04-07 13:50:00,23.86,23.92,23.78,23.91,34045.0,22.5781,22.6349,22.5024,22.6254,34045.0
2020-04-07 13:55:00,23.91,23.92,23.79,23.81,29623.0,22.6254,22.6349,22.5119,22.5308,29623.0
2020-04-07 14:00:00,23.83,23.85,23.68,23.68,27894.0,22.5497,22.5687,22.4078,22.4078,27894.0
2020-04-07 14:05:00,23.7,23.73,23.45,23.57,57808.0,22.4267,22.4551,22.1901,22.3037,57808.0
2020-04-07 14:10:00,23.6,23.76,23.57,23.65,22519.0,22.3321,22.4835,22.3037,22.3794,22519.0
2020-04-07 14:15:00,23.64,23.64,23.35,23.35,18695.0,22.3699,22.3699,22.0955,22.0955,18695.0
2020-04-07 14:20:00,23.36,23.56,23.34,23.49,40052.0,22.105,22.2942,22.0861,22.228,40052.0
2020-04-07 14:25:00,23.5,23.6,23.48,23.49,36127.0,22.2375,22.3321,22.2185,22.228,36127.0
2020-04-07 14:30:00,23.47,23.55,23.43,23.48,21017.0,22.2091,22.2848,22.1712,22.2185,21017.0
2020-04-07 14:35:00,23.49,23.5,23.36,23.39,50287.0,22.228,22.2375,22.105,22.1334,50287.0
2020-04-07 14:40:00,23.37,23.39,23.17,23.22,26169.0,22.1144,22.1334,21.9252,21.9725,26169.0
2020-04-07 14:45:00,23.21,23.31,23.15,23.17,24003.0,21.963,22.0577,21.9063,21.9252,24003.0
2020-04-07 14:50:00,23.16,23.17,22.93,22.95,33310.0,21.9157,21.9252,21.6981,21.717,33310.0
2020-04-07 14:55:00,22.95,23.02,22.85,22.96,58915.0,21.717,21.7832,21.6224,21.7265,58915.0
2020-04-07 15:00:00,22.94,23.13,22.92,23.12,42003.0,21.7075,21.8873,21.6886,21.8779,42003.0
2020-04-07 15:05:00,23.1,23.15,22.94,23.12,45019.0,21.859,21.9063,21.7075,21.8779,45019.0
2020-04-07 15:10:00,23.12,23.2,23.11,23.14,55509.0,21.8779,21.9536,21.8684,21.8968,55509.0
2020-04-07 15:15:00,23.16,23.16,22.88,22.88,49924.0,21.9157,21.9157,21.6508,21.6508,49924.0
2020-04-07 15:20:00,22.89,22.93,22.75,22.78,47353.0,21.6602,21.6981,21.5278,21.5561,47353.0
2020-04-07 15:25:00,22.78,22.96,22.76,22.83,58910.0,21.5561,21.7265,21.5372,21.6035,58910.0
2020-04-07 15:30:00,22.83,23.12,22.77,23.1,119860.0,21.6035,21.8779,21.5467,21.859,119860.0
2020-04-07 15:35:00,23.09,23.29,23.07,23.27,109807.0,21.8495,22.0387,21.8306,22.0198,109807.0
2020-04-07 15:40:00,23.26,23.36,23.23,23.33,111194.0,22.0104,22.105,21.982,22.0766,111194.0
2020-04-07 15:45:00,23.33,23.48,23.27,23.47,104993.0,22.0766,22.2185,22.0198,22.2091,104993.0
2020-04-07 15:50:00,23.47,23.47,22.97,23.09,234044.0,22.2091,22.2091,21.7359,21.8495,234044.0
2020-04-07 15:55:00,23.09,23.16,22.99,23.03,295829.0,21.8495,21.9157,21.7549,21.7927,295829.0
2020-04-08 09:30:00,23.59,23.6,23.14,23.27,65580.0,22.3226,22.3321,21.8968,22.0198,65580.0
2020-04-08 09:35:00,23.27,23.71,23.27,23.6,38844.0,22.0198,22.4362,22.0198,22.3321,38844.0
2020-04-08 09:40:00,23.69,24.03,23.59,24.03,38712.0,22.4173,22.739,22.3226,22.739,38712.0
2020-04-08 09:45:00,24.04,24.23,23.94,23.99,53818.0,22.7485,22.9282,22.6538,22.7011,53818.0
2020-04-08 09:50:00,24.03,24.28,24.02,24.25,67498.0,22.739,22.9756,22.7295,22.9472,67498.0
2020-04-08 09:55:00,24.28,24.39,24.19,24.2,34465.0,22.9756,23.0796,22.8904,22.8999,34465.0
2020-04-08 10:00:00,24.19,24.29,24.19,24.21,55309.0,22.8904,22.985,22.8904,22.9093,55309.0
2020-04-08 10:05:00,24.23,24.32,24.04,24.15,46360.0,22.9282,23.0134,22.7485,22.8525,46360.0
2020-04-08 10:10:00,24.17,24.29,24.11,24.27,33505.0,22.8715,22.985,22.8147,22.9661,33505.0
2020-04-08 10:15:00,24.26,24.32,24.21,24.31,21031.0,22.9566,23.0134,22.9093,23.0039,21031.0
2020-04-08 10:20:00,24.29,24.32,24.16,24.3,37827.0,22.985,23.0134,22.862,22.9945,37827.0
2020-04-08 10:25:00,24.31,24.64,24.31,24.61,74890.0,23.0039,23.3162,23.0039,23.2878,74890.0
2020-04-08 10:30:00,24.61,24.7,24.59,24.69,42274.0,23.2878,23.373,23.2689,23.3635,42274.0
2020-04-08 10:35:00,24.7,24.71,24.52,24.54,37043.0,23.373,23.3825,23.2027,23.2216,37043.0
2020-04-08 10:40:00,24.55,24.61,24.43,24.49,44663.0,23.2311,23.2878,23.1175,23.1743,44663.0
2020-04-08 10:45:00,24.51,24.62,24.46,24.62,43103.0,23.1932,23.2973,23.1459,23.2973,43103.0
2020-04-08 10:50:00,24.63,24.82,24.61,24.65,52749.0,23.3068,23.4865,23.2878,23.3257,52749.0
2020-04-08 10:55:00,24.67,24.72,24.54,24.7,117812.0,23.3446,23.3919,23.2216,23.373,117812.0
2020-04-08 11:00:00,24.7,24.86,24.7,24.75,39841.0,23.373,23.5244,23.373,23.4203,39841.0
2020-04-08 11:05:00,24.76,24.85,24.67,24.81,55566.0,23.4298,23.5149,23.3446,23.4771,55566.0
2020-04-08 11:10:00,24.84,25.03,24.84,24.88,65587.0,23.5055,23.6853,23.5055,23.5433,65587.0
2020-04-08 11:15:00,24.88,25.03,24.88,24.96,29309.0,23.5433,23.6853,23.5433,23.619,29309.0
2020-04-08 11:20:00,24.97,25.07,24.94,24.96,43844.0,23.6285,23.7231,23.6001,23.619,43844.0
2020-04-08 11:25:00,24.96,25.14,24.95,25.11,39945.0,23.619,23.7894,23.6096,23.761,39945.0
2020-04-08 11:30:00,25.16,25.25,25.09,25.21,43753.0,23.8083,23.8934,23.742,23.8556,43753.0
2020-04-08 11:35:00,25.24,25.3,25.19,25.29,41849.0,23.884,23.9408,23.8367,23.9313,41849.0
2020-04-08 11:40:00,25.28,25.44,25.28,25.39,39292.0,23.9218,24.0732,23.9218,24.0259,39292.0
2020-04-08 11:45:00,25.37,25.48,25.35,25.45,18851.0,24.007,24.1111,23.9881,24.0827,18851.0
2020-04-08 11:50:00,25.43,25.43,25.0,25.02,65920.0,24.0638,24.0638,23.6569,23.6758,65920.0
2020-04-08 11:55:00,25.04,25.09,24.94,25.0,25076.0,23.6947,23.742,23.6001,23.6569,25076.0
2020-04-08 12:00:00,25.01,25.02,24.87,24.98,23302.0,23.6663,23.6758,23.5339,23.6379,23302.0
2020-04-08 12:05:00,25.0,25.05,24.91,24.99,17566.0,23.6569,23.7042,23.5717,23.6474,17566.0
2020-04-08 12:10:00,24.99,25.08,24.95,25.02,29181.0,23.6474,23.7326,23.6096,23.6758,29181.0
2020-04-08 12:15:00,25.02,25.21,25.02,25.16,23398.0,23.6758,23.8556,23.6758,23.8083,23398.0
2020-04-08 12:20:00,25.14,25.23,25.13,25.15,29987.0,23.7894,23.8745,23.7799,23.7988,29987.0
2020-04-08 12:25:00,25.14,25.15,24.94,24.96,22688.0,23.7894,23.7988,23.6001,23.619,22688.0
2020-04-08 12:30:00,24.99,25.12,24.99,25.1,20680.0,23.6474,23.7704,23.6474,23.7515,20680.0
2020-04-08 12:35:00,25.11,25.2,24.99,25.2,37679.0,23.761,23.8461,23.6474,23.8461,37679.0
2020-04-08 12:40:00,25.17,25.24,25.16,25.22,16113.0,23.8177,23.884,23.8083,23.8651,16113.0
2020-04-08 12:45:00,25.23,25.37,25.21,25.34,23628.0,23.8745,24.007,23.8556,23.9786,23628.0
2020-04-08 12:50:00,25.35,25.37,25.23,25.24,26050.0,23.9881,24.007,23.8745,23.884,26050.0
2020-04-08 12:55:00,25.25,25.37,25.21,25.34,37781.0,23.8934,24.007,23.8556,23.9786,37781.0
2020-04-08 13:00:00,25.35,25.37,25.24,25.3,18242.0,23.9881,24.007,23.884,23.9408,18242.0
2020-04-08 13:05:00,25.26,25.37,25.19,25.25,33416.0,23.9029,24.007,23.8367,23.8934,33416.0
2020-04-08 13:10:00,25.25,25.28,25.18,25.26,29944.0,23.8934,23.9218,23.8272,23.9029,29944.0
2020-04-08 13:15:00,25.29,25.32,25.21,25.27,32979.0,23.9313,23.9597,23.8556,23.9124,32979.0
2020-04-08 13:20:00,25.29,25.46,25.25,25.46,56274.0,23.9313,24.0922,23.8934,24.0922,56274.0
2020-04-08 13:25:00,25.47,25.48,25.28,25.3,21567.0,24.1016,24.1111,23.9218,23.9408,21567.0
2020-04-08 13:30:00,25.32,25.33,25.06,25.09,27641.0,23.9597,23.9691,23.7137,23.742,27641.0
2020-04-08 13:35:00,25.09,25.11,25.0,25.02,23603.0,23.742,23.761,23.6569,23.6758,23603.0
2020-04-08 13:40:00,25.03,25.11,24.95,24.97,30184.0,23.6853,23.761,23.6096,23.6285,30184.0
2020-04-08 13:45:00,24.98,25.01,24.87,24.91,25360.0,23.6379,23.6663,23.5339,23.5717,25360.0
2020-04-08 13:50:00,24.91,25.08,24.89,25.04,29026.0,23.5717,23.7326,23.5528,23.6947,29026.0
2020-04-08 13:55:00,25.04,25.16,24.91,25.07,121204.0,23.6947,23.8083,23.5717,23.7231,121204.0
2020-04-08 14:00:00,25.09,25.41,25.08,25.35,153046.0,23.742,24.0448,23.7326,23.9881,153046.0
2020-04-08 14:05:00,25.37,25.38,25.21,25.33,25206.0,24.007,24.0165,23.8556,23.9691,25206.0
2020-04-08 14:10:00,25.36,25.37,25.21,25.27,38860.0,23.9975,24.007,23.8556,23.9124,38860.0
2020-04-08 14:15:00,25.31,25.4,25.24,25.36,28928.0,23.9502,24.0354,23.884,23.9975,28928.0
2020-04-08 14:20:00,25.37,25.48,25.34,25.48,36564.0,24.007,24.1111,23.9786,24.1111,36564.0
2020-04-08 14:25:00,25.5,25.69,25.49,25.64,55166.0,24.13,24.3098,24.1205,24.2625,55166.0
2020-04-08 14:30:00,25.63,25.69,25.59,25.64,20442.0,24.253,24.3098,24.2152,24.2625,20442.0
2020-04-08 14:35:00,25.64,25.73,25.62,25.71,25642.0,24.2625,24.3477,24.2436,24.3287,25642.0
2020-04-08 14:40:00,25.69,25.8,25.66,25.66,56041.0,24.3098,24.4139,24.2814,24.2814,56041.0
2020-04-08 14:45:00,25.66,25.72,25.39,25.4,51620.0,24.2814,24.3382,24.0259,24.0354,51620.0
2020-04-08 14:50:00,25.41,25.53,25.41,25.53,20402.0,24.0448,24.1584,24.0448,24.1584,20402.0
2020-04-08 14:55:00,25.53,25.61,25.46,25.49,29148.0,24.1584,24.2341,24.0922,24.1205,29148.0
2020-04-08 15:00:00,25.48,25.61,25.46,25.58,35596.0,24.1111,24.2341,24.0922,24.2057,35596.0
2020-04-08 15:05:00,25.59,25.69,25.54,25.65,31168.0,24.2152,24.3098,24.1679,24.272,31168.0
2020-04-08 15:10:00,25.64,25.65,25.47,25.51,27268.0,24.2625,24.272,24.1016,24.1395,27268.0
2020-04-08 15:15:00,25.51,25.61,25.49,25.58,25887.0,24.1395,24.2341,24.1205,24.2057,25887.0
2020-04-08 15:20:00,25.59,25.63,25.4,25.45,32309.0,24.2152,24.253,24.0354,24.0827,32309.0
2020-04-08 15:25:00,25.46,25.58,25.45,25.51,29669.0,24.0922,24.2057,24.0827,24.1395,29669.0
2020-04-08 15:30:00,25.53,25.65,25.4,25.42,48759.0,24.1584,24.272,24.0354,24.0543,48759.0
2020-04-08 15:35:00,25.43,25.46,25.37,25.41,47772.0,24.0638,24.0922,24.007,24.0448,47772.0
2020-04-08 15:40:00,25.41,25.48,25.26,25.45,58292.0,24.0448,24.1111,23.9029,24.0827,58292.0
2020-04-08 15:45:00,25.45,25.49,25.38,25.48,58258.0,24.0827,24.1205,24.0165,24.1111,58258.0
2020-04-08 15:50:00,25.5,25.68,25.48,25.59,95834.0,24.13,24.3003,24.1111,24.2152,95834.0
2020-04-08 15:55:00,25.6,25.61,25.46,25.53,256891.0,24.2246,24.2341,24.0922,24.1584,256891.0
2020-04-09 09:30:00,26.83,26.98,26.13,26.13,67000.0,25.3886,25.5305,24.7262,24.7262,67000.0
2020-04-09 09:35:00,26.52,27.0,26.18,26.99,28840.0,25.0952,25.5494,24.7735,25.54,28840.0
2020-04-09 09:40:00,27.07,27.67,26.93,27.67,44679.0,25.6157,26.1834,25.4832,26.1834,44679.0
2020-04-09 09:45:00,27.63,27.69,27.24,27.38,52429.0,26.1456,26.2024,25.7765,25.909,52429.0
2020-04-09 09:50:00,27.38,27.56,27.29,27.56,43787.0,25.909,26.0793,25.8238,26.0793,43787.0
2020-04-09 09:55:00,27.56,27.84,27.44,27.77,47570.0,26.0793,26.3443,25.9658,26.2781,47570.0
2020-04-09 10:00:00,27.74,27.89,27.62,27.66,34118.0,26.2497,26.3916,26.1361,26.174,34118.0
2020-04-09 10:05:00,27.65,27.76,27.45,27.47,53654.0,26.1645,26.2686,25.9752,25.9942,53654.0
2020-04-09 10:10:00,27.49,27.74,27.47,27.55,46523.0,26.0131,26.2497,25.9942,26.0699,46523.0
2020-04-09 10:15:00,27.55,27.64,27.25,27.28,62062.0,26.0699,26.155,25.786,25.8144,62062.0
2020-04-09 10:20:00,27.25,27.27,26.88,27.02,45085.0,25.786,25.8049,25.4359,25.5683,45085.0
2020-04-09 10:25:00,27.04,27.29,26.99,27.24,40977.0,25.5873,25.8238,25.54,25.7765,40977.0
2020-04-09 10:30:00,27.21,27.23,26.93,27.12,62427.0,25.7481,25.7671,25.4832,25.663,62427.0
2020-04-09 10:35:00,27.09,27.28,26.97,27.19,32897.0,25.6346,25.8144,25.521,25.7292,32897.0
2020-04-09 10:40:00,27.21,27.28,27.01,27.09,34192.0,25.7481,25.8144,25.5589,25.6346,34192.0
2020-04-09 10:45:00,27.08,27.23,27.01,27.08,42912.0,25.6251,25.7671,25.5589,25.6251,42912.0
2020-04-09 10:50:00,27.09,27.09,26.87,26.92,39768.0,25.6346,25.6346,25.4264,25.4737,39768.0
2020-04-09 10:55:00,26.93,27.02,26.84,26.95,21464.0,25.4832,25.5683,25.398,25.5021,21464.0
2020-04-09 11:00:00,26.95,26.98,26.61,26.61,28236.0,25.5021,25.5305,25.1804,25.1804,28236.0
2020-04-09 11:05:00,26.63,26.64,26.4,26.55,32472.0,25.1993,25.2088,24.9817,25.1236,32472.0
2020-04-09 11:10:00,26.57,26.68,26.51,26.61,38230.0,25.1425,25.2466,25.0857,25.1804,38230.0
2020-04-09 11:15:00,26.62,26.66,26.4,26.43,26274.0,25.1898,25.2277,24.9817,25.01,26274.0
2020-04-09 11:20:00,26.45,26.53,26.37,26.42,37403.0,25.029,25.1047,24.9533,25.0006,37403.0
2020-04-09 11:25:00,26.4,26.64,26.38,26.63,20089.0,24.9817,25.2088,24.9627,25.1993,20089.0
2020-04-09 11:30:00,26.61,26.7,26.51,26.55,16086.0,25.1804,25.2655,25.0857,25.1236,16086.0
2020-04-09 11:35:00,26.55,26.8,26.46,26.78,32339.0,25.1236,25.3602,25.0384,25.3412,32339.0
2020-04-09 11:40:00,26.79,26.84,26.61,26.67,16565.0,25.3507,25.398,25.1804,25.2372,16565.0
2020-04-09 11:45:00,26.69,26.74,26.65,26.71,14404.0,25.2561,25.3034,25.2182,25.275,14404.0
2020-04-09 11:50:00,26.73,26.81,26.7,26.75,22239.0,25.2939,25.3696,25.2655,25.3129,22239.0
2020-04-09 11:55:00,26.71,26.76,26.65,26.71,24413.0,25.275,25.3223,25.2182,25.275,24413.0
2020-04-09 12:00:00,26.72,26.73,26.58,26.69,30915.0,25.2845,25.2939,25.152,25.2561,30915.0
2020-04-09 12:05:00,26.69,26.69,26.52,26.69,21837.0,25.2561,25.2561,25.0952,25.2561,21837.0
2020-04-09 12:10:00,26.71,26.75,26.64,26.67,25600.0,25.275,25.3129,25.2088,25.2372,25600.0
2020-04-09 12:15:00,26.66,26.82,26.65,26.82,47759.0,25.2277,25.3791,25.2182,25.3791,47759.0
2020-04-09 12:20:00,26.81,26.91,26.76,26.89,20396.0,25.3696,25.4643,25.3223,25.4453,20396.0
2020-04-09 12:25:00,26.9,26.9,26.72,26.75,21362.0,25.4548,25.4548,25.2845,25.3129,21362.0
2020-04-09 12:30:00,26.76,26.91,26.76,26.82,26434.0,25.3223,25.4643,25.3223,25.3791,26434.0
2020-04-09 12:35:00,26.83,26.95,26.82,26.93,12141.0,25.3886,25.5021,25.3791,25.4832,12141.0
2020-04-09 12:40:00,26.94,27.08,26.92,27.01,18713.0,25.4926,25.6251,25.4737,25.5589,18713.0
2020-04-09 12:45:00,26.99,27.11,26.96,27.04,31605.0,25.54,25.6535,25.5116,25.5873,31605.0
2020-04-09 12:50:00,27.03,27.08,26.97,26.99,12763.0,25.5778,25.6251,25.521,25.54,12763.0
2020-04-09 12:55:00,26.99,27.11,26.96,27.02,27421.0,25.54,25.6535,25.5116,25.5683,27421.0
2020-04-09 13:00:00,27.03,27.07,26.99,27.01,12614.0,25.5778,25.6157,25.54,25.5589,12614.0
2020-04-09 13:05:00,27.01,27.06,27.0,27.04,10020.0,25.5589,25.6062,25.5494,25.5873,10020.0
2020-04-09 13:10:00,27.05,27.05,26.9,26.98,31020.0,25.5967,25.5967,25.4548,25.5305,31020.0
2020-04-09 13:15:00,26.98,27.05,26.94,27.05,24302.0,25.5305,25.5967,25.4926,25.5967,24302.0
2020-04-09 13:20:00,27.04,27.05,26.97,26.99,25255.0,25.5873,25.5967,25.521,25.54,25255.0
2020-04-09 13:25:00,26.98,26.99,26.91,26.96,38552.0,25.5305,25.54,25.4643,25.5116,38552.0
2020-04-09 13:30:00,26.96,27.02,26.84,26.86,20748.0,25.5116,25.5683,25.398,25.4169,20748.0
2020-04-09 13:35:00,26.83,26.84,26.71,26.73,31334.0,25.3886,25.398,25.275,25.2939,31334.0
2020-04-09 13:40:00,26.74,26.78,26.73,26.75,17392.0,25.3034,25.3412,25.2939,25.3129,17392.0
2020-04-09 13:45:00,26.75,26.76,26.69,26.7,49670.0,25.3129,25.3223,25.2561,25.2655,49670.0
2020-04-09 13:50:00,26.7,26.84,26.64,26.82,31704.0,25.2655,25.398,25.2088,25.3791,31704.0
2020-04-09 13:55:00,26.83,26.95,26.79,26.91,26273.0,25.3886,25.5021,25.3507,25.4643,26273.0
2020-04-09 14:00:00,26.9,26.97,26.7,26.73,36107.0,25.4548,25.521,25.2655,25.2939,36107.0
2020-04-09 14:05:00,26.73,26.76,26.55,26.62,34550.0,25.2939,25.3223,25.1236,25.1898,34550.0
2020-04-09 14:10:00,26.63,26.65,26.51,26.53,29251.0,25.1993,25.2182,25.0857,25.1047,29251.0
2020-04-09 14:15:00,26.52,26.57,26.43,26.48,32022.0,25.0952,25.1425,25.01,25.0574,32022.0
2020-04-09 14:20:00,26.48,26.5,26.32,26.5,34227.0,25.0574,25.0763,24.906,25.0763,34227.0
2020-04-09 14:25:00,26.47,26.58,26.39,26.39,35887.0,25.0479,25.152,24.9722,24.9722,35887.0
2020-04-09 14:30:00,26.41,26.6,26.4,26.5,53997.0,24.9911,25.1709,24.9817,25.0763,53997.0
2020-04-09 14:35:00,26.51,26.58,26.45,26.56,21597.0,25.0857,25.152,25.029,25.1331,21597.0
2020-04-09 14:40:00,26.57,26.61,26.48,26.53,42078.0,25.1425,25.1804,25.0574,25.1047,42078.0
2020-04-09 14:45:00,26.53,26.59,26.3,26.34,52804.0,25.1047,25.1615,24.887,24.9249,52804.0
2020-04-09 14:50:00,26.32,26.34,25.98,26.0,54374.0,24.906,24.9249,24.5842,24.6031,54374.0
2020-04-09 14:55:00,25.98,26.2,25.89,26.19,45917.0,24.5842,24.7924,24.4991,24.7829,45917.0
2020-04-09 15:00:00,26.21,26.22,26.07,26.13,30201.0,24.8019,24.8113,24.6694,24.7262,30201.0
2020-04-09 15:05:00,26.15,26.36,26.11,26.36,36479.0,24.7451,24.9438,24.7072,24.9438,36479.0
2020-04-09 15:10:00,26.36,26.42,26.27,26.34,23408.0,24.9438,25.0006,24.8586,24.9249,23408.0
2020-04-09 15:15:00,26.34,26.5,26.34,26.44,28823.0,24.9249,25.0763,24.9249,25.0195,28823.0
2020-04-09 15:20:00,26.44,26.5,26.36,26.39,21460.0,25.0195,25.0763,24.9438,24.9722,21460.0
2020-04-09 15:25:00,26.43,26.54,26.38,26.54,26577.0,25.01,25.1141,24.9627,25.1141,26577.0
2020-04-09 15:30:00,26.56,26.62,26.48,26.53,38894.0,25.1331,25.1898,25.0574,25.1047,38894.0
2020-04-09 15:35:00,26.54,26.55,26.33,26.45,28009.0,25.1141,25.1236,24.9154,25.029,28009.0
2020-04-09 15:40:00,26.46,26.57,26.42,26.49,30551.0,25.0384,25.1425,25.0006,25.0668,30551.0
2020-04-09 15:45:00,26.5,26.52,26.28,26.29,35982.0,25.0763,25.0952,24.8681,24.8776,35982.0
2020-04-09 15:50:00,26.28,26.41,26.23,26.39,95284.0,24.8681,24.9911,24.8208,24.9722,95284.0
2020-04-09 15:55:00,26.38,26.49,26.33,26.34,150907.0,24.9627,25.0668,24.9154,24.9249,150907.0
2020-04-13 09:30:00,26.04,26.14,25.48,25.54,82712.0,24.641,24.7356,24.1111,24.1679,82712.0
2020-04-13 09:35:00,25.54,25.56,25.08,25.37,108291.0,24.1679,24.1868,23.7326,24.007,108291.0
2020-04-13 09:40:00,25.35,25.42,25.04,25.05,51246.0,23.9881,24.0543,23.6947,23.7042,51246.0
2020-04-13 09:45:00,25.08,25.11,24.67,24.75,72974.0,23.7326,23.761,23.3446,23.4203,72974.0
2020-04-13 09:50:00,24.73,25.0,24.71,24.96,30907.0,23.4014,23.6569,23.3825,23.619,30907.0
2020-04-13 09:55:00,24.94,25.05,24.72,24.74,88340.0,23.6001,23.7042,23.3919,23.4108,88340.0
2020-04-13 10:00:00,24.76,24.98,24.74,24.96,33902.0,23.4298,23.6379,23.4108,23.619,33902.0
2020-04-13 10:05:00,24.96,25.03,24.85,24.91,39462.0,23.619,23.6853,23.5149,23.5717,39462.0
2020-04-13 10:10:00,24.93,24.96,24.69,24.75,36616.0,23.5906,23.619,23.3635,23.4203,36616.0
2020-04-13 10:15:00,24.74,24.75,24.49,24.52,45295.0,23.4108,23.4203,23.1743,23.2027,45295.0
2020-04-13 10:20:00,24.55,24.58,24.32,24.39,26738.0,23.2311,23.2594,23.0134,23.0796,26738.0
2020-04-13 10:25:00,24.37,24.49,24.37,24.46,34542.0,23.0607,23.1743,23.0607,23.1459,34542.0
2020-04-13 10:30:00,24.44,24.52,24.36,24.37,39621.0,23.127,23.2027,23.0513,23.0607,39621.0
2020-04-13 10:35:00,24.36,24.36,24.14,24.21,55265.0,23.0513,23.0513,22.8431,22.9093,55265.0
2020-04-13 10:40:00,24.19,24.3,24.14,24.17,30541.0,22.8904,22.9945,22.8431,22.8715,30541.0
2020-04-13 10:45:00,24.24,24.33,24.17,24.23,33882.0,22.9377,23.0229,22.8715,22.9282,33882.0
2020-04-13 10:50:00,24.24,24.29,24.14,24.19,21517.0,22.9377,22.985,22.8431,22.8904,21517.0
2020-04-13 10:55:00,24.18,24.19,24.07,24.1,18691.0,22.8809,22.8904,22.7768,22.8052,18691.0
2020-04-13 11:00:00,24.12,24.13,24.0,24.12,29177.0,22.8242,22.8336,22.7106,22.8242,29177.0
2020-04-13 11:05:00,24.12,24.12,23.99,24.06,29812.0,22.8242,22.8242,22.7011,22.7674,29812.0
2020-04-13 11:10:00,24.05,24.15,24.05,24.13,18784.0,22.7579,22.8525,22.7579,22.8336,18784.0
2020-04-13 11:15:00,24.14,24.32,24.13,24.3,15256.0,22.8431,23.0134,22.8336,22.9945,15256.0
2020-04-13 11:20:00,24.32,24.47,24.29,24.45,20086.0,23.0134,23.1553,22.985,23.1364,20086.0
2020-04-13 11:25:00,24.43,24.61,24.43,24.52,15815.0,23.1175,23.2878,23.1175,23.2027,15815.0
2020-04-13 11:30:00,24.52,24.52,24.38,24.46,22758.0,23.2027,23.2027,23.0702,23.1459,22758.0
2020-04-13 11:35:00,24.47,24.57,24.43,24.5,29944.0,23.1553,23.25,23.1175,23.1837,29944.0
2020-04-13 11:40:00,24.5,24.54,24.48,24.54,20712.0,23.1837,23.2216,23.1648,23.2216,20712.0
2020-04-13 11:45:00,24.54,24.68,24.51,24.68,30093.0,23.2216,23.3541,23.1932,23.3541,30093.0
2020-04-13 11:50:00,24.68,24.77,24.61,24.75,29375.0,23.3541,23.4392,23.2878,23.4203,29375.0
2020-04-13 11:55:00,24.75,24.81,24.71,24.71,30198.0,23.4203,23.4771,23.3825,23.3825,30198.0
2020-04-13 12:00:00,24.71,24.81,24.67,24.8,45456.0,23.3825,23.4771,23.3446,23.4676,45456.0
2020-04-13 12:05:00,24.83,25.01,24.79,25.0,28988.0,23.496,23.6663,23.4582,23.6569,28988.0
2020-04-13 12:10:00,25.02,25.1,24.98,25.1,19419.0,23.6758,23.7515,23.6379,23.7515,19419.0
2020-04-13 12:15:00,25.09,25.21,25.06,25.13,32385.0,23.742,23.8556,23.7137,23.7799,32385.0
2020-04-13 12:20:00,25.13,25.19,25.01,25.03,22371.0,23.7799,23.8367,23.6663,23.6853,22371.0
2020-04-13 12:25:00,25.02,25.06,24.99,25.0,32800.0,23.6758,23.7137,23.6474,23.6569,32800.0
2020-04-13 12:30:00,25.0,25.0,24.86,24.86,61408.0,23.6569,23.6569,23.5244,23.5244,61408.0
2020-04-13 12:35:00,24.85,24.86,24.62,24.67,38070.0,23.5149,23.5244,23.2973,23.3446,38070.0
2020-04-13 12:40:00,24.71,24.73,24.63,24.72,18089.0,23.3825,23.4014,23.3068,23.3919,18089.0
2020-04-13 12:45:00,24.72,24.83,24.72,24.73,27474.0,23.3919,23.496,23.3919,23.4014,27474.0
2020-04-13 12:50:00,24.73,24.76,24.62,24.63,32850.0,23.4014,23.4298,23.2973,23.3068,32850.0
2020-04-13 12:55:00,24.65,24.7,24.61,24.7,11497.0,23.3257,23.373,23.2878,23.373,11497.0
2020-04-13 13:00:00,24.7,24.7,24.53,24.55,37989.0,23.373,23.373,23.2121,23.2311,37989.0
2020-04-13 13:05:00,24.55,24.61,24.52,24.61,12774.0,23.2311,23.2878,23.2027,23.2878,12774.0
2020-04-13 13:10:00,24.61,24.64,24.44,24.48,20609.0,23.2878,23.3162,23.127,23.1648,20609.0
2020-04-13 13:15:00,24.47,24.51,24.29,24.34,36184.0,23.1553,23.1932,22.985,23.0323,36184.0
2020-04-13 13:20:00,24.32,24.33,24.25,24.29,26131.0,23.0134,23.0229,22.9472,22.985,26131.0
2020-04-13 13:25:00,24.29,24.34,24.24,24.28,34465.0,22.985,23.0323,22.9377,22.9756,34465.0
2020-04-13 13:30:00,24.3,24.39,24.28,24.38,25827.0,22.9945,23.0796,22.9756,23.0702,25827.0
2020-04-13 13:35:00,24.38,24.41,24.32,24.41,29484.0,23.0702,23.0986,23.0134,23.0986,29484.0
2020-04-13 13:40:00,24.42,24.43,24.35,24.36,36406.0,23.108,23.1175,23.0418,23.0513,36406.0
2020-04-13 13:45:00,24.37,24.43,24.32,24.33,29599.0,23.0607,23.1175,23.0134,23.0229,29599.0
2020-04-13 13:50:00,24.33,24.52,24.32,24.48,42843.0,23.0229,23.2027,23.0134,23.1648,42843.0
2020-04-13 13:55:00,24.48,24.52,24.43,24.43,39045.0,23.1648,23.2027,23.1175,23.1175,39045.0
2020-04-13 14:00:00,24.45,24.56,24.39,24.52,26099.0,23.1364,23.2405,23.0796,23.2027,26099.0
2020-04-13 14:05:00,24.54,24.69,24.5,24.68,41849.0,23.2216,23.3635,23.1837,23.3541,41849.0
2020-04-13 14:10:00,24.7,24.71,24.43,24.45,43795.0,23.373,23.3825,23.1175,23.1364,43795.0
2020-04-13 14:15:00,24.44,24.53,24.4,24.48,12933.0,23.127,23.2121,23.0891,23.1648,12933.0
2020-04-13 14:20:00,24.47,24.47,24.38,24.44,12781.0,23.1553,23.1553,23.0702,23.127,12781.0
2020-04-13 14:25:00,24.45,24.52,24.39,24.52,24847.0,23.1364,23.2027,23.0796,23.2027,24847.0
2020-04-13 14:30:00,24.52,24.58,24.51,24.56,25800.0,23.2027,23.2594,23.1932,23.2405,25800.0
2020-04-13 14:35:00,24.57,24.58,24.45,24.48,32121.0,23.25,23.2594,23.1364,23.1648,32121.0
2020-04-13 14:40:00,24.46,24.53,24.39,24.53,37159.0,23.1459,23.2121,23.0796,23.2121,37159.0
2020-04-13 14:45:00,24.52,24.65,24.48,24.64,43527.0,23.2027,23.3257,23.1648,23.3162,43527.0
2020-04-13 14:50:00,24.63,24.68,24.61,24.67,28829.0,23.3068,23.3541,23.2878,23.3446,28829.0
2020-04-13 14:55:00,24.68,24.77,24.65,24.74,37219.0,23.3541,23.4392,23.3257,23.4108,37219.0
2020-04-13 15:00:00,24.75,24.75,24.55,24.58,88886.0,23.4203,23.4203,23.2311,23.2594,88886.0
2020-04-13 15:05:00,24.58,24.65,24.5,24.5,45327.0,23.2594,23.3257,23.1837,23.1837,45327.0
2020-04-13 15:10:00,24.51,24.57,24.48,24.54,30325.0,23.1932,23.25,23.1648,23.2216,30325.0
2020-04-13 15:15:00,24.54,24.63,24.43,24.63,84514.0,23.2216,23.3068,23.1175,23.3068,84514.0
2020-04-13 15:20:00,24.64,24.64,24.48,24.51,53953.0,23.3162,23.3162,23.1648,23.1932,53953.0
2020-04-13 15:25:00,24.52,24.55,24.44,24.55,44026.0,23.2027,23.2311,23.127,23.2311,44026.0
2020-04-13 15:30:00,24.55,24.65,24.47,24.65,47869.0,23.2311,23.3257,23.1553,23.3257,47869.0
2020-04-13 15:35:00,24.66,24.83,24.64,24.79,48711.0,23.3351,23.496,23.3162,23.4582,48711.0
2020-04-13 15:40:00,24.78,24.94,24.75,24.93,49533.0,23.4487,23.6001,23.4203,23.5906,49533.0
2020-04-13 15:45:00,24.94,25.07,24.89,25.0,90059.0,23.6001,23.7231,23.5528,23.6569,90059.0
2020-04-13 15:50:00,25.01,25.02,24.84,24.9,161311.0,23.6663,23.6758,23.5055,23.5622,161311.0
2020-04-13 15:55:00,24.89,24.9,24.76,24.8,188858.0,23.5528,23.5622,23.4298,23.4676,188858.0
2020-04-14 09:30:00,25.62,26.01,25.56,26.0,74148.0,24.2436,24.6126,24.1868,24.6031,74148.0
2020-04-14 09:35:00,26.01,26.1,25.78,25.94,44791.0,24.6126,24.6978,24.395,24.5464,44791.0
2020-04-14 09:40:00,25.86,25.91,25.6,25.75,25068.0,24.4707,24.518,24.2246,24.3666,25068.0
2020-04-14 09:45:00,25.77,25.82,25.64,25.79,36969.0,24.3855,24.4328,24.2625,24.4044,36969.0
2020-04-14 09:50:00,25.8,25.97,25.75,25.76,29095.0,24.4139,24.5748,24.3666,24.376,29095.0
2020-04-14 09:55:00,25.77,25.89,25.74,25.77,33234.0,24.3855,24.4991,24.3571,24.3855,33234.0
2020-04-14 10:00:00,25.79,25.8,25.61,25.7,39494.0,24.4044,24.4139,24.2341,24.3193,39494.0
2020-04-14 10:05:00,25.71,25.72,25.62,25.64,42267.0,24.3287,24.3382,24.2436,24.2625,42267.0
2020-04-14 10:10:00,25.63,25.86,25.61,25.7,45502.0,24.253,24.4707,24.2341,24.3193,45502.0
2020-04-14 10:15:00,25.71,25.91,25.68,25.9,39450.0,24.3287,24.518,24.3003,24.5085,39450.0
2020-04-14 10:20:00,25.9,25.93,25.8,25.87,28786.0,24.5085,24.5369,24.4139,24.4801,28786.0
2020-04-14 10:25:00,25.82,25.85,25.66,25.67,55899.0,24.4328,24.4612,24.2814,24.2909,55899.0
2020-04-14 10:30:00,25.67,25.67,25.52,25.53,34981.0,24.2909,24.2909,24.1489,24.1584,34981.0
2020-04-14 10:35:00,25.53,25.53,25.23,25.23,39503.0,24.1584,24.1584,23.8745,23.8745,39503.0
2020-04-14 10:40:00,25.25,25.36,25.22,25.29,50070.0,23.8934,23.9975,23.8651,23.9313,50070.0
2020-04-14 10:45:00,25.29,25.4,25.27,25.37,48205.0,23.9313,24.0354,23.9124,24.007,48205.0
2020-04-14 10:50:00,25.38,25.38,25.26,25.27,21618.0,24.0165,24.0165,23.9029,23.9124,21618.0
2020-04-14 10:55:00,25.26,25.26,24.99,25.01,42983.0,23.9029,23.9029,23.6474,23.6663,42983.0
2020-04-14 11:00:00,24.99,25.12,24.91,24.94,47249.0,23.6474,23.7704,23.5717,23.6001,47249.0
2020-04-14 11:05:00,24.91,24.95,24.74,24.95,73171.0,23.5717,23.6096,23.4108,23.6096,73171.0
2020-04-14 11:10:00,24.96,25.05,24.81,24.89,22482.0,23.619,23.7042,23.4771,23.5528,22482.0
2020-04-14 11:15:00,24.92,25.01,24.91,24.94,21135.0,23.5812,23.6663,23.5717,23.6001,21135.0
2020-04-14 11:20:00,24.95,25.2,24.93,25.19,22980.0,23.6096,23.8461,23.5906,23.8367,22980.0
2020-04-14 11:25:00,25.2,25.24,25.03,25.05,36095.0,23.8461,23.884,23.6853,23.7042,36095.0
2020-04-14 11:30:00,25.07,25.2,25.06,25.11,19188.0,23.7231,23.8461,23.7137,23.761,19188.0
2020-04-14 11:35:00,25.11,25.18,25.05,25.16,22223.0,23.761,23.8272,23.7042,23.8083,22223.0
2020-04-14 11:40:00,25.15,25.21,25.09,25.21,38402.0,23.7988,23.8556,23.742,23.8556,38402.0
2020-04-14 11:45:00,25.23,25.23,25.09,25.13,18074.0,23.8745,23.8745,23.742,23.7799,18074.0
2020-04-14 11:50:00,25.11,25.14,24.99,25.0,18909.0,23.761,23.7894,23.6474,23.6569,18909.0
2020-04-14 11:55:00,24.98,25.04,24.91,24.93,16646.0,23.6379,23.6947,23.5717,23.5906,16646.0
2020-04-14 12:00:00,24.95,25.2,24.93,25.19,43855.0,23.6096,23.8461,23.5906,23.8367,43855.0
2020-04-14 12:05:00,25.19,25.27,25.17,25.26,22133.0,23.8367,23.9124,23.8177,23.9029,22133.0
2020-04-14 12:10:00,25.25,25.25,25.09,25.09,13671.0,23.8934,23.8934,23.742,23.742,13671.0
2020-04-14 12:15:00,25.09,25.28,25.08,25.25,24191.0,23.742,23.9218,23.7326,23.8934,24191.0
2020-04-14 12:20:00,25.26,25.34,25.24,25.25,35972.0,23.9029,23.9786,23.884,23.8934,35972.0
2020-04-14 12:25:00,25.25,25.28,25.14,25.28,45446.0,23.8934,23.9218,23.7894,23.9218,45446.0
2020-04-14 12:30:00,25.29,25.31,25.22,25.31,23786.0,23.9313,23.9502,23.8651,23.9502,23786.0
2020-04-14 12:35:00,25.3,25.4,25.3,25.35,18060.0,23.9408,24.0354,23.9408,23.9881,18060.0
2020-04-14 12:40:00,25.37,25.39,25.32,25.34,23930.0,24.007,24.0259,23.9597,23.9786,23930.0
2020-04-14 12:45:00,25.35,25.41,25.25,25.27,26697.0,23.9881,24.0448,23.8934,23.9124,26697.0
2020-04-14 12:50:00,25.28,25.29,25.19,25.25,31911.0,23.9218,23.9313,23.8367,23.8934,31911.0
2020-04-14 12:55:00,25.25,25.29,25.2,25.21,8324.0,23.8934,23.9313,23.8461,23.8556,8324.0
2020-04-14 13:00:00,25.21,25.21,25.13,25.13,9902.0,23.8556,23.8556,23.7799,23.7799,9902.0
2020-04-14 13:05:00,25.13,25.18,25.08,25.12,13996.0,23.7799,23.8272,23.7326,23.7704,13996.0
2020-04-14 13:10:00,25.14,25.22,25.12,25.19,17245.0,23.7894,23.8651,23.7704,23.8367,17245.0
2020-04-14 13:15:00,25.18,25.19,25.11,25.18,20243.0,23.8272,23.8367,23.761,23.8272,20243.0
2020-04-14 13:20:00,25.18,25.32,25.18,25.31,15010.0,23.8272,23.9597,23.8272,23.9502,15010.0
2020-04-14 13:25:00,25.31,25.35,25.27,25.27,80446.0,23.9502,23.9881,23.9124,23.9124,80446.0
2020-04-14 13:30:00,25.29,25.47,25.29,25.46,30164.0,23.9313,24.1016,23.9313,24.0922,30164.0
2020-04-14 13:35:00,25.44,25.44,25.32,25.43,37497.0,24.0732,24.0732,23.9597,24.0638,37497.0
2020-04-14 13:40:00,25.43,25.49,25.41,25.45,69182.0,24.0638,24.1205,24.0448,24.0827,69182.0
2020-04-14 13:45:00,25.45,25.65,25.44,25.63,32640.0,24.0827,24.272,24.0732,24.253,32640.0
2020-04-14 13:50:00,25.64,25.68,25.52,25.52,37183.0,24.2625,24.3003,24.1489,24.1489,37183.0
2020-04-14 13:55:00,25.52,25.53,25.44,25.45,17483.0,24.1489,24.1584,24.0732,24.0827,17483.0
2020-04-14 14:00:00,25.46,25.52,25.41,25.48,25902.0,24.0922,24.1489,24.0448,24.1111,25902.0
2020-04-14 14:05:00,25.5,25.5,25.39,25.43,29470.0,24.13,24.13,24.0259,24.0638,29470.0
2020-04-14 14:10:00,25.44,25.56,25.43,25.55,27386.0,24.0732,24.1868,24.0638,24.1773,27386.0
2020-04-14 14:15:00,25.55,25.56,25.45,25.53,51142.0,24.1773,24.1868,24.0827,24.1584,51142.0
2020-04-14 14:20:00,25.53,25.7,25.53,25.62,38568.0,24.1584,24.3193,24.1584,24.2436,38568.0
2020-04-14 14:25:00,25.63,25.7,25.57,25.69,44292.0,24.253,24.3193,24.1963,24.3098,44292.0
2020-04-14 14:30:00,25.69,25.72,25.6,25.64,62042.0,24.3098,24.3382,24.2246,24.2625,62042.0
2020-04-14 14:35:00,25.63,25.67,25.62,25.62,47947.0,24.253,24.2909,24.2436,24.2436,47947.0
2020-04-14 14:40:00,25.63,25.69,25.53,25.54,24820.0,24.253,24.3098,24.1584,24.1679,24820.0
2020-04-14 14:45:00,25.53,25.65,25.52,25.64,29133.0,24.1584,24.272,24.1489,24.2625,29133.0
2020-04-14 14:50:00,25.65,25.69,25.62,25.67,30837.0,24.272,24.3098,24.2436,24.2909,30837.0
2020-04-14 14:55:00,25.68,25.74,25.62,25.73,40280.0,24.3003,24.3571,24.2436,24.3477,40280.0
2020-04-14 15:00:00,25.73,25.74,25.64,25.72,35149.0,24.3477,24.3571,24.2625,24.3382,35149.0
2020-04-14 15:05:00,25.71,25.72,25.62,25.67,33898.0,24.3287,24.3382,24.2436,24.2909,33898.0
2020-04-14 15:10:00,25.68,25.74,25.66,25.74,37937.0,24.3003,24.3571,24.2814,24.3571,37937.0
2020-04-14 15:15:00,25.73,25.73,25.65,25.67,39996.0,24.3477,24.3477,24.272,24.2909,39996.0
2020-04-14 15:20:00,25.67,25.68,25.61,25.66,40615.0,24.2909,24.3003,24.2341,24.2814,40615.0
2020-04-14 15:25:00,25.67,25.72,25.65,25.71,32562.0,24.2909,24.3382,24.272,24.3287,32562.0
2020-04-14 15:30:00,25.73,25.74,25.63,25.63,43221.0,24.3477,24.3571,24.253,24.253,43221.0
2020-04-14 15:35:00,25.63,25.73,25.61,25.71,49846.0,24.253,24.3477,24.2341,24.3287,49846.0
2020-04-14 15:40:00,25.71,25.8,25.69,25.71,194425.0,24.3287,24.4139,24.3098,24.3287,194425.0
2020-04-14 15:45:00,25.71,25.84,25.69,25.74,57923.0,24.3287,24.4517,24.3098,24.3571,57923.0
2020-04-14 15:50:00,25.74,25.8,25.7,25.78,163408.0,24.3571,24.4139,24.3193,24.395,163408.0
2020-04-14 15:55:00,25.76,25.77,25.64,25.68,156261.0,24.376,24.3855,24.2625,24.3003,156261.0
2020-04-15 09:30:00,24.35,24.58,24.06,24.13,67321.0,23.0418,23.2594,22.7674,22.8336,67321.0
2020-04-15 09:35:00,24.16,24.29,24.02,24.29,50467.0,22.862,22.985,22.7295,22.985,50467.0
2020-04-15 09:40:00,24.27,24.28,24.02,24.07,37697.0,22.9661,22.9756,22.7295,22.7768,37697.0
2020-04-15 09:45:00,24.1,24.42,24.09,24.36,36527.0,22.8052,23.108,22.7958,23.0513,36527.0
2020-04-15 09:50:00,24.36,24.36,24.16,24.25,28367.0,23.0513,23.0513,22.862,22.9472,28367.0
2020-04-15 09:55:00,24.25,24.41,24.18,24.35,27770.0,22.9472,23.0986,22.8809,23.0418,27770.0
2020-04-15 10:00:00,24.34,24.34,24.11,24.12,31866.0,23.0323,23.0323,22.8147,22.8242,31866.0
2020-04-15 10:05:00,24.11,24.25,24.09,24.23,36392.0,22.8147,22.9472,22.7958,22.9282,36392.0
2020-04-15 10:10:00,24.21,24.26,24.08,24.11,33235.0,22.9093,22.9566,22.7863,22.8147,33235.0
2020-04-15 10:15:00,24.11,24.15,23.96,23.96,43635.0,22.8147,22.8525,22.6727,22.6727,43635.0
2020-04-15 10:20:00,23.96,24.04,23.88,23.9,50502.0,22.6727,22.7485,22.597,22.616,50502.0
2020-04-15 10:25:00,23.91,23.91,23.73,23.78,33932.0,22.6254,22.6254,22.4551,22.5024,33932.0
2020-04-15 10:30:00,23.76,23.97,23.74,23.92,60925.0,22.4835,22.6822,22.4646,22.6349,60925.0
2020-04-15 10:35:00,23.92,23.98,23.81,23.84,38924.0,22.6349,22.6917,22.5308,22.5592,38924.0
2020-04-15 10:40:00,23.86,24.0,23.82,23.95,27475.0,22.5781,22.7106,22.5403,22.6633,27475.0
2020-04-15 10:45:00,23.98,24.07,23.88,23.88,43783.0,22.6917,22.7768,22.597,22.597,43783.0
2020-04-15 10:50:00,23.86,23.87,23.78,23.84,71699.0,22.5781,22.5876,22.5024,22.5592,71699.0
2020-04-15 10:55:00,23.84,23.94,23.75,23.89,21783.0,22.5592,22.6538,22.474,22.6065,21783.0
2020-04-15 11:00:00,23.89,23.92,23.78,23.84,31812.0,22.6065,22.6349,22.5024,22.5592,31812.0
2020-04-15 11:05:00,23.84,23.84,23.72,23.78,27536.0,22.5592,22.5592,22.4456,22.5024,27536.0
2020-04-15 11:10:00,23.79,23.84,23.67,23.68,28547.0,22.5119,22.5592,22.3983,22.4078,28547.0
2020-04-15 11:15:00,23.7,23.73,23.65,23.71,15267.0,22.4267,22.4551,22.3794,22.4362,15267.0
2020-04-15 11:20:00,23.7,23.73,23.62,23.68,23329.0,22.4267,22.4551,22.351,22.4078,23329.0
2020-04-15 11:25:00,23.66,23.76,23.65,23.68,55181.0,22.3889,22.4835,22.3794,22.4078,55181.0
2020-04-15 11:30:00,23.69,23.81,23.64,23.78,38852.0,22.4173,22.5308,22.3699,22.5024,38852.0
2020-04-15 11:35:00,23.77,23.77,23.59,23.66,22761.0,22.493,22.493,22.3226,22.3889,22761.0
2020-04-15 11:40:00,23.67,23.69,23.56,23.64,26471.0,22.3983,22.4173,22.2942,22.3699,26471.0
2020-04-15 11:45:00,23.63,23.68,23.57,23.59,16175.0,22.3605,22.4078,22.3037,22.3226,16175.0
2020-04-15 11:50:00,23.61,23.69,23.61,23.66,16452.0,22.3416,22.4173,22.3416,22.3889,16452.0
2020-04-15 11:55:00,23.67,23.72,23.67,23.7,17517.0,22.3983,22.4456,22.3983,22.4267,17517.0
2020-04-15 12:00:00,23.71,23.77,23.67,23.74,18947.0,22.4362,22.493,22.3983,22.4646,18947.0
2020-04-15 12:05:00,23.73,23.76,23.66,23.68,15943.0,22.4551,22.4835,22.3889,22.4078,15943.0
2020-04-15 12:10:00,23.69,23.7,23.63,23.7,18710.0,22.4173,22.4267,22.3605,22.4267,18710.0
2020-04-15 12:15:00,23.7,23.72,23.63,23.66,20532.0,22.4267,22.4456,22.3605,22.3889,20532.0
2020-04-15 12:20:00,23.66,23.78,23.65,23.65,36512.0,22.3889,22.5024,22.3794,22.3794,36512.0
2020-04-15 12:25:00,23.65,23.68,23.6,23.65,34694.0,22.3794,22.4078,22.3321,22.3794,34694.0
2020-04-15 12:30:00,23.66,23.7,23.59,23.67,19483.0,22.3889,22.4267,22.3226,22.3983,19483.0
2020-04-15 12:35:00,23.67,23.69,23.58,23.59,21396.0,22.3983,22.4173,22.3132,22.3226,21396.0
2020-04-15 12:40:00,23.59,23.84,23.58,23.83,29143.0,22.3226,22.5592,22.3132,22.5497,29143.0
2020-04-15 12:45:00,23.82,23.88,23.77,23.87,25247.0,22.5403,22.597,22.493,22.5876,25247.0
2020-04-15 12:50:00,23.89,23.98,23.89,23.95,15098.0,22.6065,22.6917,22.6065,22.6633,15098.0
2020-04-15 12:55:00,23.94,23.94,23.87,23.91,27628.0,22.6538,22.6538,22.5876,22.6254,27628.0
2020-04-15 13:00:00,23.9,23.96,23.86,23.96,21785.0,22.616,22.6727,22.5781,22.6727,21785.0
2020-04-15 13:05:00,23.95,24.32,23.93,24.31,99040.0,22.6633,23.0134,22.6444,23.0039,99040.0
2020-04-15 13:10:00,24.31,24.43,24.29,24.36,69178.0,23.0039,23.1175,22.985,23.0513,69178.0
2020-04-15 13:15:00,24.35,24.38,24.25,24.3,52735.0,23.0418,23.0702,22.9472,22.9945,52735.0
2020-04-15 13:20:00,24.3,24.3,24.17,24.22,17616.0,22.9945,22.9945,22.8715,22.9188,17616.0
2020-04-15 13:25:00,24.23,24.23,24.03,24.05,18878.0,22.9282,22.9282,22.739,22.7579,18878.0
2020-04-15 13:30:00,24.03,24.03,23.94,23.96,24869.0,22.739,22.739,22.6538,22.6727,24869.0
2020-04-15 13:35:00,23.94,23.98,23.8,23.8,20629.0,22.6538,22.6917,22.5213,22.5213,20629.0
2020-04-15 13:40:00,23.81,23.88,23.78,23.82,15832.0,22.5308,22.597,22.5024,22.5403,15832.0
2020-04-15 13:45:00,23.82,23.88,23.77,23.84,19896.0,22.5403,22.597,22.493,22.5592,19896.0
2020-04-15 13:50:00,23.87,23.9,23.8,23.8,15788.0,22.5876,22.616,22.5213,22.5213,15788.0
2020-04-15 13:55:00,23.8,23.84,23.78,23.8,19133.0,22.5213,22.5592,22.5024,22.5213,19133.0
2020-04-15 14:00:00,23.82,24.01,23.81,23.95,35256.0,22.5403,22.7201,22.5308,22.6633,35256.0
2020-04-15 14:05:00,23.95,23.95,23.81,23.82,27276.0,22.6633,22.6633,22.5308,22.5403,27276.0
2020-04-15 14:10:00,23.82,23.83,23.76,23.83,35987.0,22.5403,22.5497,22.4835,22.5497,35987.0
2020-04-15 14:15:00,23.83,23.84,23.72,23.74,27355.0,22.5497,22.5592,22.4456,22.4646,27355.0
2020-04-15 14:20:00,23.75,23.84,23.72,23.8,35227.0,22.474,22.5592,22.4456,22.5213,35227.0
2020-04-15 14:25:00,23.79,23.82,23.72,23.82,30732.0,22.5119,22.5403,22.4456,22.5403,30732.0
2020-04-15 14:30:00,23.83,23.87,23.76,23.83,35465.0,22.5497,22.5876,22.4835,22.5497,35465.0
2020-04-15 14:35:00,23.83,23.91,23.81,23.87,24902.0,22.5497,22.6254,22.5308,22.5876,24902.0
2020-04-15 14:40:00,23.86,23.89,23.81,23.83,23140.0,22.5781,22.6065,22.5308,22.5497,23140.0
2020-04-15 14:45:00,23.84,23.86,23.75,23.79,20151.0,22.5592,22.5781,22.474,22.5119,20151.0
2020-04-15 14:50:00,23.79,23.81,23.75,23.79,20149.0,22.5119,22.5308,22.474,22.5119,20149.0
2020-04-15 14:55:00,23.79,23.86,23.76,23.86,38285.0,22.5119,22.5781,22.4835,22.5781,38285.0
2020-04-15 15:00:00,23.87,23.97,23.84,23.95,97245.0,22.5876,22.6822,22.5592,22.6633,97245.0
2020-04-15 15:05:00,23.96,23.98,23.88,23.9,34703.0,22.6727,22.6917,22.597,22.616,34703.0
2020-04-15 15:10:00,23.89,23.95,23.86,23.94,54952.0,22.6065,22.6633,22.5781,22.6538,54952.0
2020-04-15 15:15:00,23.95,24.05,23.94,24.01,53137.0,22.6633,22.7579,22.6538,22.7201,53137.0
2020-04-15 15:20:00,24.02,24.05,23.93,23.96,53456.0,22.7295,22.7579,22.6444,22.6727,53456.0
2020-04-15 15:25:00,23.96,23.99,23.9,23.98,39087.0,22.6727,22.7011,22.616,22.6917,39087.0
2020-04-15 15:30:00,23.98,24.04,23.93,23.98,30914.0,22.6917,22.7485,22.6444,22.6917,30914.0
2020-04-15 15:35:00,23.98,24.09,23.96,24.05,46645.0,22.6917,22.7958,22.6727,22.7579,46645.0
2020-04-15 15:40:00,24.06,24.08,23.96,24.06,51590.0,22.7674,22.7863,22.6727,22.7674,51590.0
2020-04-15 15:45:00,24.06,24.14,24.05,24.09,55439.0,22.7674,22.8431,22.7579,22.7958,55439.0
2020-04-15 15:50:00,24.08,24.09,23.82,23.83,179464.0,22.7863,22.7958,22.5403,22.5497,179464.0
2020-04-15 15:55:00,23.84,23.93,23.83,23.88,229653.0,22.5592,22.6444,22.5497,22.597,229653.0
2020-04-16 09:30:00,23.91,24.1,23.62,23.62,81627.0,22.6254,22.8052,22.351,22.351,81627.0
2020-04-16 09:35:00,23.61,23.87,23.55,23.8,65108.0,22.3416,22.5876,22.2848,22.5213,65108.0
2020-04-16 09:40:00,23.75,24.1,23.75,23.99,44739.0,22.474,22.8052,22.474,22.7011,44739.0
2020-04-16 09:45:00,24.01,24.15,23.91,23.95,45095.0,22.7201,22.8525,22.6254,22.6633,45095.0
2020-04-16 09:50:00,23.94,23.99,23.73,23.79,41325.0,22.6538,22.7011,22.4551,22.5119,41325.0
2020-04-16 09:55:00,23.8,23.87,23.62,23.62,29761.0,22.5213,22.5876,22.351,22.351,29761.0
2020-04-16 10:00:00,23.63,23.74,23.62,23.63,49873.0,22.3605,22.4646,22.351,22.3605,49873.0
2020-04-16 10:05:00,23.64,23.78,23.61,23.63,47435.0,22.3699,22.5024,22.3416,22.3605,47435.0
2020-04-16 10:10:00,23.6,23.6,23.45,23.57,36155.0,22.3321,22.3321,22.1901,22.3037,36155.0
2020-04-16 10:15:00,23.57,23.66,23.56,23.57,29336.0,22.3037,22.3889,22.2942,22.3037,29336.0
2020-04-16 10:20:00,23.58,23.81,23.55,23.79,44996.0,22.3132,22.5308,22.2848,22.5119,44996.0
2020-04-16 10:25:00,23.79,24.0,23.79,24.0,35999.0,22.5119,22.7106,22.5119,22.7106,35999.0
2020-04-16 10:30:00,24.02,24.05,23.89,23.99,29152.0,22.7295,22.7579,22.6065,22.7011,29152.0
2020-04-16 10:35:00,24.0,24.05,23.89,23.89,38124.0,22.7106,22.7579,22.6065,22.6065,38124.0
2020-04-16 10:40:00,23.89,24.07,23.88,24.07,24294.0,22.6065,22.7768,22.597,22.7768,24294.0
2020-04-16 10:45:00,24.07,24.07,23.94,23.98,29269.0,22.7768,22.7768,22.6538,22.6917,29269.0
2020-04-16 10:50:00,23.98,23.98,23.9,23.98,22692.0,22.6917,22.6917,22.616,22.6917,22692.0
2020-04-16 10:55:00,23.98,24.16,23.98,24.11,34081.0,22.6917,22.862,22.6917,22.8147,34081.0
2020-04-16 11:00:00,24.11,24.29,24.09,24.27,27929.0,22.8147,22.985,22.7958,22.9661,27929.0
2020-04-16 11:05:00,24.28,24.48,24.27,24.4,35380.0,22.9756,23.1648,22.9661,23.0891,35380.0
2020-04-16 11:10:00,24.39,24.42,24.34,24.35,40321.0,23.0796,23.108,23.0323,23.0418,40321.0
2020-04-16 11:15:00,24.37,24.39,24.29,24.38,29262.0,23.0607,23.0796,22.985,23.0702,29262.0
2020-04-16 11:20:00,24.38,24.45,24.29,24.39,33557.0,23.0702,23.1364,22.985,23.0796,33557.0
2020-04-16 11:25:00,24.4,24.53,24.34,24.42,70541.0,23.0891,23.2121,23.0323,23.108,70541.0
2020-04-16 11:30:00,24.44,24.51,24.39,24.41,46222.0,23.127,23.1932,23.0796,23.0986,46222.0
2020-04-16 11:35:00,24.41,24.41,24.3,24.34,28403.0,23.0986,23.0986,22.9945,23.0323,28403.0
2020-04-16 11:40:00,24.34,24.39,24.26,24.27,22364.0,23.0323,23.0796,22.9566,22.9661,22364.0
2020-04-16 11:45:00,24.27,24.33,24.26,24.26,26363.0,22.9661,23.0229,22.9566,22.9566,26363.0
2020-04-16 11:50:00,24.27,24.48,24.27,24.47,64288.0,22.9661,23.1648,22.9661,23.1553,64288.0
2020-04-16 11:55:00,24.47,24.47,24.28,24.31,17784.0,23.1553,23.1553,22.9756,23.0039,17784.0
2020-04-16 12:00:00,24.33,24.37,24.24,24.28,28475.0,23.0229,23.0607,22.9377,22.9756,28475.0
2020-04-16 12:05:00,24.27,24.3,24.17,24.21,24992.0,22.9661,22.9945,22.8715,22.9093,24992.0
2020-04-16 12:10:00,24.21,24.22,24.17,24.19,16070.0,22.9093,22.9188,22.8715,22.8904,16070.0
2020-04-16 12:15:00,24.17,24.18,24.04,24.05,59184.0,22.8715,22.8809,22.7485,22.7579,59184.0
2020-04-16 12:20:00,24.04,24.14,23.97,24.09,83644.0,22.7485,22.8431,22.6822,22.7958,83644.0
2020-04-16 12:25:00,24.09,24.23,24.08,24.15,128003.0,22.7958,22.9282,22.7863,22.8525,128003.0
2020-04-16 12:30:00,24.15,24.2,24.04,24.12,150485.0,22.8525,22.8999,22.7485,22.8242,150485.0
2020-04-16 12:35:00,24.14,24.33,24.1,24.3,209071.0,22.8431,23.0229,22.8052,22.9945,209071.0
2020-04-16 12:40:00,24.29,24.4,24.27,24.39,16206.0,22.985,23.0891,22.9661,23.0796,16206.0
2020-04-16 12:45:00,24.41,24.41,24.29,24.33,28116.0,23.0986,23.0986,22.985,23.0229,28116.0
2020-04-16 12:50:00,24.31,24.37,24.26,24.32,36154.0,23.0039,23.0607,22.9566,23.0134,36154.0
2020-04-16 12:55:00,24.31,24.41,24.23,24.38,41208.0,23.0039,23.0986,22.9282,23.0702,41208.0
2020-04-16 13:00:00,24.39,24.45,24.36,24.45,31748.0,23.0796,23.1364,23.0513,23.1364,31748.0
2020-04-16 13:05:00,24.45,24.5,24.4,24.41,78410.0,23.1364,23.1837,23.0891,23.0986,78410.0
2020-04-16 13:10:00,24.42,24.51,24.32,24.37,141946.0,23.108,23.1932,23.0134,23.0607,141946.0
2020-04-16 13:15:00,24.37,24.46,24.33,24.39,46086.0,23.0607,23.1459,23.0229,23.0796,46086.0
2020-04-16 13:20:00,24.39,24.4,24.32,24.33,17048.0,23.0796,23.0891,23.0134,23.0229,17048.0
2020-04-16 13:25:00,24.33,24.42,24.32,24.41,17838.0,23.0229,23.108,23.0134,23.0986,17838.0
2020-04-16 13:30:00,24.42,24.44,24.39,24.43,14781.0,23.108,23.127,23.0796,23.1175,14781.0
2020-04-16 13:35:00,24.44,24.48,24.39,24.4,29978.0,23.127,23.1648,23.0796,23.0891,29978.0
2020-04-16 13:40:00,24.41,24.48,24.4,24.46,26340.0,23.0986,23.1648,23.0891,23.1459,26340.0
2020-04-16 13:45:00,24.47,24.47,24.39,24.4,14582.0,23.1553,23.1553,23.0796,23.0891,14582.0
2020-04-16 13:50:00,24.4,24.4,24.28,24.33,39455.0,23.0891,23.0891,22.9756,23.0229,39455.0
2020-04-16 13:55:00,24.33,24.44,24.32,24.43,28044.0,23.0229,23.127,23.0134,23.1175,28044.0
2020-04-16 14:00:00,24.44,24.46,24.32,24.42,103672.0,23.127,23.1459,23.0134,23.108,103672.0
2020-04-16 14:05:00,24.43,24.56,24.39,24.55,30216.0,23.1175,23.2405,23.0796,23.2311,30216.0
2020-04-16 14:10:00,24.56,24.63,24.54,24.62,30680.0,23.2405,23.3068,23.2216,23.2973,30680.0
2020-04-16 14:15:00,24.62,24.67,24.58,24.66,41663.0,23.2973,23.3446,23.2594,23.3351,41663.0
2020-04-16 14:20:00,24.65,24.66,24.51,24.54,57038.0,23.3257,23.3351,23.1932,23.2216,57038.0
2020-04-16 14:25:00,24.54,24.55,24.48,24.51,36674.0,23.2216,23.2311,23.1648,23.1932,36674.0
2020-04-16 14:30:00,24.49,24.5,24.43,24.45,22139.0,23.1743,23.1837,23.1175,23.1364,22139.0
2020-04-16 14:35:00,24.44,24.55,24.43,24.51,32753.0,23.127,23.2311,23.1175,23.1932,32753.0
2020-04-16 14:40:00,24.5,24.51,24.4,24.46,21412.0,23.1837,23.1932,23.0891,23.1459,21412.0
2020-04-16 14:45:00,24.48,24.48,24.38,24.41,17723.0,23.1648,23.1648,23.0702,23.0986,17723.0
2020-04-16 14:50:00,24.41,24.44,24.34,24.42,23167.0,23.0986,23.127,23.0323,23.108,23167.0
2020-04-16 14:55:00,24.41,24.45,24.38,24.39,21053.0,23.0986,23.1364,23.0702,23.0796,21053.0
2020-04-16 15:00:00,24.41,24.42,24.29,24.32,25586.0,23.0986,23.108,22.985,23.0134,25586.0
2020-04-16 15:05:00,24.34,24.35,24.28,24.28,20688.0,23.0323,23.0418,22.9756,22.9756,20688.0
2020-04-16 15:10:00,24.28,24.3,24.22,24.23,28128.0,22.9756,22.9945,22.9188,22.9282,28128.0
2020-04-16 15:15:00,24.23,24.3,24.2,24.26,29674.0,22.9282,22.9945,22.8999,22.9566,29674.0
2020-04-16 15:20:00,24.26,24.33,24.25,24.33,48403.0,22.9566,23.0229,22.9472,23.0229,48403.0
2020-04-16 15:25:00,24.33,24.4,24.31,24.38,37643.0,23.0229,23.0891,23.0039,23.0702,37643.0
2020-04-16 15:30:00,24.39,24.45,24.34,24.4,39325.0,23.0796,23.1364,23.0323,23.0891,39325.0
2020-04-16 15:35:00,24.41,24.42,24.36,24.42,31900.0,23.0986,23.108,23.0513,23.108,31900.0
2020-04-16 15:40:00,24.43,24.47,24.39,24.42,47174.0,23.1175,23.1553,23.0796,23.108,47174.0
2020-04-16 15:45:00,24.43,24.48,24.4,24.42,50232.0,23.1175,23.1648,23.0891,23.108,50232.0
2020-04-16 15:50:00,24.41,24.49,24.28,24.38,143007.0,23.0986,23.1743,22.9756,23.0702,143007.0
2020-04-16 15:55:00,24.38,24.38,24.27,24.28,257604.0,23.0702,23.0702,22.9661,22.9756,257604.0
2020-04-17 09:30:00,25.51,26.49,25.51,26.4,241878.0,24.1395,25.0668,24.1395,24.9817,241878.0
2020-04-17 09:35:00,26.39,26.57,26.26,26.51,164751.0,24.9722,25.1425,24.8492,25.0857,164751.0
2020-04-17 09:40:00,26.51,26.58,26.31,26.51,87053.0,25.0857,25.152,24.8965,25.0857,87053.0
2020-04-17 09:45:00,26.5,26.55,26.11,26.21,129271.0,25.0763,25.1236,24.7072,24.8019,129271.0
2020-04-17 09:50:00,26.18,26.21,25.97,26.01,85643.0,24.7735,24.8019,24.5748,24.6126,85643.0
2020-04-17 09:55:00,26.01,26.27,25.99,26.16,72566.0,24.6126,24.8586,24.5937,24.7546,72566.0
2020-04-17 10:00:00,26.18,26.25,25.88,26.01,62812.0,24.7735,24.8397,24.4896,24.6126,62812.0
2020-04-17 10:05:00,26.03,26.03,25.74,25.75,156305.0,24.6315,24.6315,24.3571,24.3666,156305.0
2020-04-17 10:10:00,25.76,25.83,25.51,25.55,40089.0,24.376,24.4423,24.1395,24.1773,40089.0
2020-04-17 10:15:00,25.55,25.62,25.3,25.34,108865.0,24.1773,24.2436,23.9408,23.9786,108865.0
2020-04-17 10:20:00,25.3,25.55,25.3,25.46,36866.0,23.9408,24.1773,23.9408,24.0922,36866.0
2020-04-17 10:25:00,25.43,25.55,25.37,25.4,32088.0,24.0638,24.1773,24.007,24.0354,32088.0
2020-04-17 10:30:00,25.39,25.47,25.28,25.36,29425.0,24.0259,24.1016,23.9218,23.9975,29425.0
2020-04-17 10:35:00,25.36,25.36,25.21,25.27,31131.0,23.9975,23.9975,23.8556,23.9124,31131.0
2020-04-17 10:40:00,25.27,25.36,25.23,25.3,21867.0,23.9124,23.9975,23.8745,23.9408,21867.0
2020-04-17 10:45:00,25.29,25.31,25.16,25.18,23384.0,23.9313,23.9502,23.8083,23.8272,23384.0
2020-04-17 10:50:00,25.18,25.32,25.18,25.31,28012.0,23.8272,23.9597,23.8272,23.9502,28012.0
2020-04-17 10:55:00,25.29,25.33,25.21,25.21,21729.0,23.9313,23.9691,23.8556,23.8556,21729.0
2020-04-17 11:00:00,25.21,25.25,25.14,25.14,29107.0,23.8556,23.8934,23.7894,23.7894,29107.0
2020-04-17 11:05:00,25.15,25.2,25.1,25.18,21425.0,23.7988,23.8461,23.7515,23.8272,21425.0
2020-04-17 11:10:00,25.18,25.18,25.09,25.15,16749.0,23.8272,23.8272,23.742,23.7988,16749.0
2020-04-17 11:15:00,25.14,25.23,25.09,25.2,58837.0,23.7894,23.8745,23.742,23.8461,58837.0
2020-04-17 11:20:00,25.21,25.35,25.14,25.32,47069.0,23.8556,23.9881,23.7894,23.9597,47069.0
2020-04-17 11:25:00,25.31,25.33,25.16,25.22,24340.0,23.9502,23.9691,23.8083,23.8651,24340.0
2020-04-17 11:30:00,25.23,25.36,25.17,25.36,25923.0,23.8745,23.9975,23.8177,23.9975,25923.0
2020-04-17 11:35:00,25.36,25.4,25.32,25.36,27628.0,23.9975,24.0354,23.9597,23.9975,27628.0
2020-04-17 11:40:00,25.35,25.38,25.22,25.26,34838.0,23.9881,24.0165,23.8651,23.9029,34838.0
2020-04-17 11:45:00,25.3,25.3,25.15,25.25,29487.0,23.9408,23.9408,23.7988,23.8934,29487.0
2020-04-17 11:50:00,25.25,25.26,25.09,25.12,112208.0,23.8934,23.9029,23.742,23.7704,112208.0
2020-04-17 11:55:00,25.11,25.18,25.09,25.15,49095.0,23.761,23.8272,23.742,23.7988,49095.0
2020-04-17 12:00:00,25.16,25.16,25.07,25.13,19375.0,23.8083,23.8083,23.7231,23.7799,19375.0
2020-04-17 12:05:00,25.14,25.26,25.09,25.09,32496.0,23.7894,23.9029,23.742,23.742,32496.0
2020-04-17 12:10:00,25.1,25.15,25.05,25.1,33262.0,23.7515,23.7988,23.7042,23.7515,33262.0
2020-04-17 12:15:00,25.09,25.14,25.03,25.11,43926.0,23.742,23.7894,23.6853,23.761,43926.0
2020-04-17 12:20:00,25.11,25.13,25.06,25.09,47770.0,23.761,23.7799,23.7137,23.742,47770.0
2020-04-17 12:25:00,25.09,25.1,24.99,25.0,33150.0,23.742,23.7515,23.6474,23.6569,33150.0
2020-04-17 12:30:00,25.0,25.04,24.98,25.01,27094.0,23.6569,23.6947,23.6379,23.6663,27094.0
2020-04-17 12:35:00,25.0,25.17,24.99,25.14,32451.0,23.6569,23.8177,23.6474,23.7894,32451.0
2020-04-17 12:40:00,25.14,25.26,25.14,25.23,27087.0,23.7894,23.9029,23.7894,23.8745,27087.0
2020-04-17 12:45:00,25.24,25.25,25.19,25.25,18119.0,23.884,23.8934,23.8367,23.8934,18119.0
2020-04-17 12:50:00,25.26,25.35,25.25,25.32,25565.0,23.9029,23.9881,23.8934,23.9597,25565.0
2020-04-17 12:55:00,25.32,25.33,25.25,25.26,19434.0,23.9597,23.9691,23.8934,23.9029,19434.0
2020-04-17 13:00:00,25.26,25.34,25.22,25.31,33297.0,23.9029,23.9786,23.8651,23.9502,33297.0
2020-04-17 13:05:00,25.32,25.4,25.31,25.39,15296.0,23.9597,24.0354,23.9502,24.0259,15296.0
2020-04-17 13:10:00,25.39,25.4,25.36,25.38,24344.0,24.0259,24.0354,23.9975,24.0165,24344.0
2020-04-17 13:15:00,25.38,25.56,25.38,25.53,49741.0,24.0165,24.1868,24.0165,24.1584,49741.0
2020-04-17 13:20:00,25.53,25.53,25.36,25.41,34314.0,24.1584,24.1584,23.9975,24.0448,34314.0
2020-04-17 13:25:00,25.4,25.46,25.4,25.43,47262.0,24.0354,24.0922,24.0354,24.0638,47262.0
2020-04-17 13:30:00,25.43,25.46,25.39,25.39,48357.0,24.0638,24.0922,24.0259,24.0259,48357.0
2020-04-17 13:35:00,25.4,25.45,25.39,25.45,20081.0,24.0354,24.0827,24.0259,24.0827,20081.0
2020-04-17 13:40:00,25.44,25.52,25.43,25.43,32731.0,24.0732,24.1489,24.0638,24.0638,32731.0
2020-04-17 13:45:00,25.42,25.47,25.39,25.4,136601.0,24.0543,24.1016,24.0259,24.0354,136601.0
2020-04-17 13:50:00,25.4,25.45,25.33,25.42,52001.0,24.0354,24.0827,23.9691,24.0543,52001.0
2020-04-17 13:55:00,25.41,25.45,25.39,25.43,31242.0,24.0448,24.0827,24.0259,24.0638,31242.0
2020-04-17 14:00:00,25.42,25.45,25.35,25.42,155895.0,24.0543,24.0827,23.9881,24.0543,155895.0
2020-04-17 14:05:00,25.42,25.47,25.39,25.44,32559.0,24.0543,24.1016,24.0259,24.0732,32559.0
2020-04-17 14:10:00,25.44,25.46,25.36,25.44,63138.0,24.0732,24.0922,23.9975,24.0732,63138.0
2020-04-17 14:15:00,25.44,25.45,25.37,25.45,43952.0,24.0732,24.0827,24.007,24.0827,43952.0
2020-04-17 14:20:00,25.46,25.53,25.45,25.46,22910.0,24.0922,24.1584,24.0827,24.0922,22910.0
2020-04-17 14:25:00,25.45,25.49,25.4,25.44,43822.0,24.0827,24.1205,24.0354,24.0732,43822.0
2020-04-17 14:30:00,25.43,25.44,25.28,25.38,54348.0,24.0638,24.0732,23.9218,24.0165,54348.0
2020-04-17 14:35:00,25.38,25.39,25.26,25.28,22283.0,24.0165,24.0259,23.9029,23.9218,22283.0
2020-04-17 14:40:00,25.28,25.3,25.24,25.3,20978.0,23.9218,23.9408,23.884,23.9408,20978.0
2020-04-17 14:45:00,25.3,25.31,25.24,25.28,22773.0,23.9408,23.9502,23.884,23.9218,22773.0
2020-04-17 14:50:00,25.28,25.29,25.09,25.11,32476.0,23.9218,23.9313,23.742,23.761,32476.0
2020-04-17 14:55:00,25.12,25.23,25.09,25.21,31309.0,23.7704,23.8745,23.742,23.8556,31309.0
2020-04-17 15:00:00,25.22,25.29,25.19,25.25,30740.0,23.8651,23.9313,23.8367,23.8934,30740.0
2020-04-17 15:05:00,25.24,25.27,25.19,25.23,27039.0,23.884,23.9124,23.8367,23.8745,27039.0
2020-04-17 15:10:00,25.24,25.27,25.2,25.24,29622.0,23.884,23.9124,23.8461,23.884,29622.0
2020-04-17 15:15:00,25.24,25.33,25.23,25.33,31650.0,23.884,23.9691,23.8745,23.9691,31650.0
2020-04-17 15:20:00,25.32,25.32,25.19,25.24,39515.0,23.9597,23.9597,23.8367,23.884,39515.0
2020-04-17 15:25:00,25.26,25.41,25.25,25.38,34049.0,23.9029,24.0448,23.8934,24.0165,34049.0
2020-04-17 15:30:00,25.39,25.48,25.36,25.42,66757.0,24.0259,24.1111,23.9975,24.0543,66757.0
2020-04-17 15:35:00,25.43,25.52,25.42,25.49,29486.0,24.0638,24.1489,24.0543,24.1205,29486.0
2020-04-17 15:40:00,25.5,25.51,25.43,25.49,38742.0,24.13,24.1395,24.0638,24.1205,38742.0
2020-04-17 15:45:00,25.5,25.61,25.5,25.56,62090.0,24.13,24.2341,24.13,24.1868,62090.0
2020-04-17 15:50:00,25.57,25.66,25.5,25.55,93768.0,24.1963,24.2814,24.13,24.1773,93768.0
2020-04-17 15:55:00,25.55,25.56,25.47,25.51,242477.0,24.1773,24.1868,24.1016,24.1395,242477.0
2020-04-20 09:30:00,24.59,24.79,24.34,24.7,107811.0,23.2689,23.4582,23.0323,23.373,107811.0
2020-04-20 09:35:00,24.65,24.86,24.52,24.7,96174.0,23.3257,23.5244,23.2027,23.373,96174.0
2020-04-20 09:40:00,24.7,24.98,24.61,24.87,100319.0,23.373,23.6379,23.2878,23.5339,100319.0
2020-04-20 09:45:00,24.89,25.1,24.88,24.93,29107.0,23.5528,23.7515,23.5433,23.5906,29107.0
2020-04-20 09:50:00,24.93,25.02,24.89,24.94,43113.0,23.5906,23.6758,23.5528,23.6001,43113.0
2020-04-20 09:55:00,24.95,25.07,24.92,24.96,71951.0,23.6096,23.7231,23.5812,23.619,71951.0
2020-04-20 10:00:00,24.96,25.02,24.9,25.02,103366.0,23.619,23.6758,23.5622,23.6758,103366.0
2020-04-20 10:05:00,25.01,25.04,24.88,24.94,37003.0,23.6663,23.6947,23.5433,23.6001,37003.0
2020-04-20 10:10:00,24.93,25.0,24.83,24.93,35015.0,23.5906,23.6569,23.496,23.5906,35015.0
2020-04-20 10:15:00,24.91,24.91,24.81,24.88,27901.0,23.5717,23.5717,23.4771,23.5433,27901.0
2020-04-20 10:20:00,24.87,24.9,24.81,24.86,30559.0,23.5339,23.5622,23.4771,23.5244,30559.0
2020-04-20 10:25:00,24.86,24.89,24.79,24.79,26097.0,23.5244,23.5528,23.4582,23.4582,26097.0
2020-04-20 10:30:00,24.79,24.85,24.74,24.83,59166.0,23.4582,23.5149,23.4108,23.496,59166.0
2020-04-20 10:35:00,24.82,24.86,24.76,24.77,49089.0,23.4865,23.5244,23.4298,23.4392,49089.0
2020-04-20 10:40:00,24.77,24.85,24.76,24.85,61914.0,23.4392,23.5149,23.4298,23.5149,61914.0
2020-04-20 10:45:00,24.85,25.04,24.84,24.89,90077.0,23.5149,23.6947,23.5055,23.5528,90077.0
2020-04-20 10:50:00,24.89,24.95,24.78,24.84,53186.0,23.5528,23.6096,23.4487,23.5055,53186.0
2020-04-20 10:55:00,24.85,24.93,24.78,24.78,41510.0,23.5149,23.5906,23.4487,23.4487,41510.0
2020-04-20 11:00:00,24.78,24.85,24.75,24.77,35723.0,23.4487,23.5149,23.4203,23.4392,35723.0
2020-04-20 11:05:00,24.77,24.78,24.59,24.61,104728.0,23.4392,23.4487,23.2689,23.2878,104728.0
2020-04-20 11:10:00,24.61,24.64,24.51,24.54,63052.0,23.2878,23.3162,23.1932,23.2216,63052.0
2020-04-20 11:15:00,24.54,24.67,24.53,24.64,55296.0,23.2216,23.3446,23.2121,23.3162,55296.0
2020-04-20 11:20:00,24.65,24.8,24.58,24.79,68159.0,23.3257,23.4676,23.2594,23.4582,68159.0
2020-04-20 11:25:00,24.79,24.81,24.73,24.78,96094.0,23.4582,23.4771,23.4014,23.4487,96094.0
2020-04-20 11:30:00,24.76,24.8,24.72,24.79,49531.0,23.4298,23.4676,23.3919,23.4582,49531.0
2020-04-20 11:35:00,24.79,24.92,24.78,24.88,32771.0,23.4582,23.5812,23.4487,23.5433,32771.0
2020-04-20 11:40:00,24.88,25.04,24.88,25.01,103966.0,23.5433,23.6947,23.5433,23.6663,103966.0
2020-04-20 11:45:00,25.01,25.02,24.93,24.98,26359.0,23.6663,23.6758,23.5906,23.6379,26359.0
2020-04-20 11:50:00,24.97,24.97,24.79,24.82,44984.0,23.6285,23.6285,23.4582,23.4865,44984.0
2020-04-20 11:55:00,24.82,24.84,24.75,24.78,25920.0,23.4865,23.5055,23.4203,23.4487,25920.0
2020-04-20 12:00:00,24.79,24.83,24.66,24.73,55324.0,23.4582,23.496,23.3351,23.4014,55324.0
2020-04-20 12:05:00,24.72,24.78,24.68,24.76,43061.0,23.3919,23.4487,23.3541,23.4298,43061.0
2020-04-20 12:10:00,24.76,24.79,24.59,24.6,31014.0,23.4298,23.4582,23.2689,23.2784,31014.0
2020-04-20 12:15:00,24.61,24.73,24.61,24.67,25917.0,23.2878,23.4014,23.2878,23.3446,25917.0
2020-04-20 12:20:00,24.67,24.77,24.66,24.68,39945.0,23.3446,23.4392,23.3351,23.3541,39945.0
2020-04-20 12:25:00,24.69,24.76,24.65,24.66,30410.0,23.3635,23.4298,23.3257,23.3351,30410.0
2020-04-20 12:30:00,24.65,24.81,24.65,24.8,52280.0,23.3257,23.4771,23.3257,23.4676,52280.0
2020-04-20 12:35:00,24.8,24.85,24.73,24.81,29147.0,23.4676,23.5149,23.4014,23.4771,29147.0
2020-04-20 12:40:00,24.8,24.85,24.79,24.84,30822.0,23.4676,23.5149,23.4582,23.5055,30822.0
2020-04-20 12:45:00,24.84,24.86,24.78,24.81,16018.0,23.5055,23.5244,23.4487,23.4771,16018.0
2020-04-20 12:50:00,24.82,24.84,24.71,24.71,18105.0,23.4865,23.5055,23.3825,23.3825,18105.0
2020-04-20 12:55:00,24.71,24.75,24.64,24.7,15748.0,23.3825,23.4203,23.3162,23.373,15748.0
2020-04-20 13:00:00,24.71,24.71,24.66,24.7,39179.0,23.3825,23.3825,23.3351,23.373,39179.0
2020-04-20 13:05:00,24.7,24.76,24.69,24.71,31189.0,23.373,23.4298,23.3635,23.3825,31189.0
2020-04-20 13:10:00,24.71,24.76,24.62,24.64,55723.0,23.3825,23.4298,23.2973,23.3162,55723.0
2020-04-20 13:15:00,24.64,24.67,24.6,24.61,53974.0,23.3162,23.3446,23.2784,23.2878,53974.0
2020-04-20 13:20:00,24.61,24.69,24.57,24.57,35142.0,23.2878,23.3635,23.25,23.25,35142.0
2020-04-20 13:25:00,24.58,24.76,24.58,24.74,26056.0,23.2594,23.4298,23.2594,23.4108,26056.0
2020-04-20 13:30:00,24.74,24.76,24.63,24.7,21453.0,23.4108,23.4298,23.3068,23.373,21453.0
2020-04-20 13:35:00,24.7,24.71,24.58,24.64,20652.0,23.373,23.3825,23.2594,23.3162,20652.0
2020-04-20 13:40:00,24.63,24.74,24.58,24.73,66931.0,23.3068,23.4108,23.2594,23.4014,66931.0
2020-04-20 13:45:00,24.74,24.76,24.61,24.64,34586.0,23.4108,23.4298,23.2878,23.3162,34586.0
2020-04-20 13:50:00,24.66,24.71,24.63,24.67,19291.0,23.3351,23.3825,23.3068,23.3446,19291.0
2020-04-20 13:55:00,24.67,24.69,24.63,24.66,25463.0,23.3446,23.3635,23.3068,23.3351,25463.0
2020-04-20 14:00:00,24.65,24.69,24.61,24.64,42420.0,23.3257,23.3635,23.2878,23.3162,42420.0
2020-04-20 14:05:00,24.64,24.67,24.59,24.61,40364.0,23.3162,23.3446,23.2689,23.2878,40364.0
2020-04-20 14:10:00,24.59,24.62,24.49,24.55,57748.0,23.2689,23.2973,23.1743,23.2311,57748.0
2020-04-20 14:15:00,24.55,24.56,24.41,24.43,43684.0,23.2311,23.2405,23.0986,23.1175,43684.0
2020-04-20 14:20:00,24.43,24.49,24.41,24.41,61466.0,23.1175,23.1743,23.0986,23.0986,61466.0
2020-04-20 14:25:00,24.41,24.41,24.29,24.31,34000.0,23.0986,23.0986,22.985,23.0039,34000.0
2020-04-20 14:30:00,24.32,24.48,24.31,24.42,38393.0,23.0134,23.1648,23.0039,23.108,38393.0
2020-04-20 14:35:00,24.42,24.5,24.39,24.46,32289.0,23.108,23.1837,23.0796,23.1459,32289.0
2020-04-20 14:40:00,24.47,24.58,24.46,24.57,67890.0,23.1553,23.2594,23.1459,23.25,67890.0
2020-04-20 14:45:00,24.57,24.65,24.5,24.53,108325.0,23.25,23.3257,23.1837,23.2121,108325.0
2020-04-20 14:50:00,24.52,24.52,24.23,24.23,74747.0,23.2027,23.2027,22.9282,22.9282,74747.0
2020-04-20 14:55:00,24.23,24.26,24.0,24.01,55913.0,22.9282,22.9566,22.7106,22.7201,55913.0
2020-04-20 15:00:00,24.01,24.22,24.0,24.08,109958.0,22.7201,22.9188,22.7106,22.7863,109958.0
2020-04-20 15:05:00,24.07,24.21,23.98,24.18,45237.0,22.7768,22.9093,22.6917,22.8809,45237.0
2020-04-20 15:10:00,24.18,24.27,24.15,24.23,39509.0,22.8809,22.9661,22.8525,22.9282,39509.0
2020-04-20 15:15:00,24.22,24.3,24.14,24.14,46861.0,22.9188,22.9945,22.8431,22.8431,46861.0
2020-04-20 15:20:00,24.15,24.21,24.13,24.2,36611.0,22.8525,22.9093,22.8336,22.8999,36611.0
2020-04-20 15:25:00,24.2,24.31,24.17,24.29,37734.0,22.8999,23.0039,22.8715,22.985,37734.0
2020-04-20 15:30:00,24.29,24.35,24.22,24.32,41717.0,22.985,23.0418,22.9188,23.0134,41717.0
2020-04-20 15:35:00,24.31,24.32,24.19,24.21,48474.0,23.0039,23.0134,22.8904,22.9093,48474.0
2020-04-20 15:40:00,24.22,24.3,24.22,24.27,50245.0,22.9188,22.9945,22.9188,22.9661,50245.0
2020-04-20 15:45:00,24.27,24.35,24.25,24.35,54926.0,22.9661,23.0418,22.9472,23.0418,54926.0
2020-04-20 15:50:00,24.35,24.38,24.27,24.35,110445.0,23.0418,23.0702,22.9661,23.0418,110445.0
2020-04-20 15:55:00,24.36,24.47,24.29,24.31,300763.0,23.0513,23.1553,22.985,23.0039,300763.0
2020-04-21 09:30:00,23.5,23.7,23.32,23.59,102127.0,22.2375,22.4267,22.0671,22.3226,102127.0
2020-04-21 09:35:00,23.56,23.93,23.49,23.7,164750.0,22.2942,22.6444,22.228,22.4267,164750.0
2020-04-21 09:40:00,23.73,24.0,23.71,23.93,77182.0,22.4551,22.7106,22.4362,22.6444,77182.0
2020-04-21 09:45:00,23.93,24.26,23.93,24.22,46028.0,22.6444,22.9566,22.6444,22.9188,46028.0
2020-04-21 09:50:00,24.23,24.36,24.16,24.27,64476.0,22.9282,23.0513,22.862,22.9661,64476.0
2020-04-21 09:55:00,24.26,24.42,24.21,24.29,59971.0,22.9566,23.108,22.9093,22.985,59971.0
2020-04-21 10:00:00,24.32,24.36,24.15,24.19,25627.0,23.0134,23.0513,22.8525,22.8904,25627.0
2020-04-21 10:05:00,24.2,24.39,24.11,24.33,38789.0,22.8999,23.0796,22.8147,23.0229,38789.0
2020-04-21 10:10:00,24.35,24.4,24.29,24.36,33768.0,23.0418,23.0891,22.985,23.0513,33768.0
2020-04-21 10:15:00,24.36,24.57,24.33,24.56,72260.0,23.0513,23.25,23.0229,23.2405,72260.0
2020-04-21 10:20:00,24.58,24.71,24.47,24.7,44643.0,23.2594,23.3825,23.1553,23.373,44643.0
2020-04-21 10:25:00,24.68,24.73,24.56,24.65,31919.0,23.3541,23.4014,23.2405,23.3257,31919.0
2020-04-21 10:30:00,24.66,24.72,24.56,24.59,30350.0,23.3351,23.3919,23.2405,23.2689,30350.0
2020-04-21 10:35:00,24.58,24.59,24.47,24.55,28936.0,23.2594,23.2689,23.1553,23.2311,28936.0
2020-04-21 10:40:00,24.54,24.57,24.49,24.57,27358.0,23.2216,23.25,23.1743,23.25,27358.0
2020-04-21 10:45:00,24.57,24.62,24.48,24.5,26519.0,23.25,23.2973,23.1648,23.1837,26519.0
2020-04-21 10:50:00,24.51,24.6,24.48,24.49,43854.0,23.1932,23.2784,23.1648,23.1743,43854.0
2020-04-21 10:55:00,24.51,24.55,24.37,24.37,31521.0,23.1932,23.2311,23.0607,23.0607,31521.0
2020-04-21 11:00:00,24.37,24.42,24.32,24.33,25126.0,23.0607,23.108,23.0134,23.0229,25126.0
2020-04-21 11:05:00,24.33,24.37,24.21,24.27,50834.0,23.0229,23.0607,22.9093,22.9661,50834.0
2020-04-21 11:10:00,24.26,24.32,24.19,24.2,22513.0,22.9566,23.0134,22.8904,22.8999,22513.0
2020-04-21 11:15:00,24.21,24.37,24.16,24.37,34707.0,22.9093,23.0607,22.862,23.0607,34707.0
2020-04-21 11:20:00,24.39,24.51,24.37,24.4,20424.0,23.0796,23.1932,23.0607,23.0891,20424.0
2020-04-21 11:25:00,24.39,24.42,24.23,24.27,36503.0,23.0796,23.108,22.9282,22.9661,36503.0
2020-04-21 11:30:00,24.28,24.41,24.28,24.32,20481.0,22.9756,23.0986,22.9756,23.0134,20481.0
2020-04-21 11:35:00,24.32,24.32,24.18,24.24,17272.0,23.0134,23.0134,22.8809,22.9377,17272.0
2020-04-21 11:40:00,24.23,24.26,24.17,24.2,20326.0,22.9282,22.9566,22.8715,22.8999,20326.0
2020-04-21 11:45:00,24.18,24.23,24.16,24.21,21572.0,22.8809,22.9282,22.862,22.9093,21572.0
2020-04-21 11:50:00,24.19,24.24,24.15,24.21,17983.0,22.8904,22.9377,22.8525,22.9093,17983.0
2020-04-21 11:55:00,24.2,24.32,24.17,24.28,29946.0,22.8999,23.0134,22.8715,22.9756,29946.0
2020-04-21 12:00:00,24.29,24.29,24.16,24.17,22605.0,22.985,22.985,22.862,22.8715,22605.0
2020-04-21 12:05:00,24.18,24.24,24.17,24.22,22138.0,22.8809,22.9377,22.8715,22.9188,22138.0
2020-04-21 12:10:00,24.22,24.27,24.16,24.17,19564.0,22.9188,22.9661,22.862,22.8715,19564.0
2020-04-21 12:15:00,24.17,24.19,24.09,24.13,23743.0,22.8715,22.8904,22.7958,22.8336,23743.0
2020-04-21 12:20:00,24.13,24.16,24.05,24.05,18647.0,22.8336,22.862,22.7579,22.7579,18647.0
2020-04-21 12:25:00,24.06,24.16,24.05,24.12,21580.0,22.7674,22.862,22.7579,22.8242,21580.0
2020-04-21 12:30:00,24.13,24.13,24.06,24.1,28888.0,22.8336,22.8336,22.7674,22.8052,28888.0
2020-04-21 12:35:00,24.11,24.18,24.11,24.16,21392.0,22.8147,22.8809,22.8147,22.862,21392.0
2020-04-21 12:40:00,24.16,24.23,24.13,24.14,17921.0,22.862,22.9282,22.8336,22.8431,17921.0
2020-04-21 12:45:00,24.13,24.25,24.11,24.25,25405.0,22.8336,22.9472,22.8147,22.9472,25405.0
2020-04-21 12:50:00,24.26,24.43,24.26,24.41,23597.0,22.9566,23.1175,22.9566,23.0986,23597.0
2020-04-21 12:55:00,24.41,24.43,24.36,24.43,13576.0,23.0986,23.1175,23.0513,23.1175,13576.0
2020-04-21 13:00:00,24.42,24.53,24.4,24.48,26093.0,23.108,23.2121,23.0891,23.1648,26093.0
2020-04-21 13:05:00,24.48,24.49,24.43,24.46,17236.0,23.1648,23.1743,23.1175,23.1459,17236.0
2020-04-21 13:10:00,24.48,24.49,24.41,24.41,21040.0,23.1648,23.1743,23.0986,23.0986,21040.0
2020-04-21 13:15:00,24.41,24.46,24.37,24.45,15895.0,23.0986,23.1459,23.0607,23.1364,15895.0
2020-04-21 13:20:00,24.46,24.62,24.45,24.52,13915.0,23.1459,23.2973,23.1364,23.2027,13915.0
2020-04-21 13:25:00,24.53,24.6,24.5,24.59,23424.0,23.2121,23.2784,23.1837,23.2689,23424.0
2020-04-21 13:30:00,24.6,24.6,24.53,24.59,20379.0,23.2784,23.2784,23.2121,23.2689,20379.0
2020-04-21 13:35:00,24.59,24.71,24.59,24.69,23407.0,23.2689,23.3825,23.2689,23.3635,23407.0
2020-04-21 13:40:00,24.69,24.69,24.59,24.6,23413.0,23.3635,23.3635,23.2689,23.2784,23413.0
2020-04-21 13:45:00,24.58,24.63,24.53,24.57,175784.0,23.2594,23.3068,23.2121,23.25,175784.0
2020-04-21 13:50:00,24.58,24.63,24.54,24.59,91556.0,23.2594,23.3068,23.2216,23.2689,91556.0
2020-04-21 13:55:00,24.61,24.62,24.5,24.57,55820.0,23.2878,23.2973,23.1837,23.25,55820.0
2020-04-21 14:00:00,24.56,24.57,24.5,24.54,55990.0,23.2405,23.25,23.1837,23.2216,55990.0
2020-04-21 14:05:00,24.54,24.54,24.42,24.43,178310.0,23.2216,23.2216,23.108,23.1175,178310.0
2020-04-21 14:10:00,24.43,24.44,24.36,24.37,23545.0,23.1175,23.127,23.0513,23.0607,23545.0
2020-04-21 14:15:00,24.37,24.39,24.28,24.33,14196.0,23.0607,23.0796,22.9756,23.0229,14196.0
2020-04-21 14:20:00,24.33,24.56,24.32,24.51,95101.0,23.0229,23.2405,23.0134,23.1932,95101.0
2020-04-21 14:25:00,24.5,24.6,24.46,24.54,152347.0,23.1837,23.2784,23.1459,23.2216,152347.0
2020-04-21 14:30:00,24.55,24.56,24.47,24.49,35322.0,23.2311,23.2405,23.1553,23.1743,35322.0
2020-04-21 14:35:00,24.49,24.53,24.42,24.47,22090.0,23.1743,23.2121,23.108,23.1553,22090.0
2020-04-21 14:40:00,24.47,24.47,24.31,24.33,20148.0,23.1553,23.1553,23.0039,23.0229,20148.0
2020-04-21 14:45:00,24.33,24.39,24.32,24.34,20255.0,23.0229,23.0796,23.0134,23.0323,20255.0
2020-04-21 14:50:00,24.33,24.39,24.3,24.38,18170.0,23.0229,23.0796,22.9945,23.0702,18170.0
2020-04-21 14:55:00,24.36,24.36,24.2,24.21,33664.0,23.0513,23.0513,22.8999,22.9093,33664.0
2020-04-21 15:00:00,24.22,24.35,24.22,24.32,23108.0,22.9188,23.0418,22.9188,23.0134,23108.0
2020-04-21 15:05:00,24.32,24.34,24.16,24.21,14984.0,23.0134,23.0323,22.862,22.9093,14984.0
2020-04-21 15:10:00,24.2,24.39,24.2,24.39,28249.0,22.8999,23.0796,22.8999,23.0796,28249.0
2020-04-21 15:15:00,24.39,24.46,24.37,24.41,28050.0,23.0796,23.1459,23.0607,23.0986,28050.0
2020-04-21 15:20:00,24.41,24.44,24.36,24.37,30878.0,23.0986,23.127,23.0513,23.0607,30878.0
2020-04-21 15:25:00,24.37,24.41,24.28,24.32,37615.0,23.0607,23.0986,22.9756,23.0134,37615.0
2020-04-21 15:30:00,24.31,24.37,24.26,24.33,40330.0,23.0039,23.0607,22.9566,23.0229,40330.0
2020-04-21 15:35:00,24.33,24.47,24.32,24.37,45113.0,23.0229,23.1553,23.0134,23.0607,45113.0
2020-04-21 15:40:00,24.37,24.37,24.25,24.25,43156.0,23.0607,23.0607,22.9472,22.9472,43156.0
2020-04-21 15:45:00,24.25,24.27,24.2,24.21,58042.0,22.9472,22.9661,22.8999,22.9093,58042.0
2020-04-21 15:50:00,24.2,24.25,24.13,24.18,141758.0,22.8999,22.9472,22.8336,22.8809,141758.0
2020-04-21 15:55:00,24.18,24.26,24.17,24.18,201163.0,22.8809,22.9566,22.8715,22.8809,201163.0
2020-04-22 09:30:00,24.91,25.01,24.68,24.74,98938.0,23.5717,23.6663,23.3541,23.4108,98938.0
2020-04-22 09:35:00,24.73,24.74,24.43,24.61,35178.0,23.4014,23.4108,23.1175,23.2878,35178.0
2020-04-22 09:40:00,24.65,24.73,24.59,24.66,31233.0,23.3257,23.4014,23.2689,23.3351,31233.0
2020-04-22 09:45:00,24.66,24.68,24.49,24.53,53339.0,23.3351,23.3541,23.1743,23.2121,53339.0
2020-04-22 09:50:00,24.54,24.57,24.34,24.37,141642.0,23.2216,23.25,23.0323,23.0607,141642.0
2020-04-22 09:55:00,24.37,24.42,24.29,24.41,93091.0,23.0607,23.108,22.985,23.0986,93091.0
2020-04-22 10:00:00,24.41,24.46,24.34,24.37,27874.0,23.0986,23.1459,23.0323,23.0607,27874.0
2020-04-22 10:05:00,24.37,24.45,24.31,24.36,23809.0,23.0607,23.1364,23.0039,23.0513,23809.0
2020-04-22 10:10:00,24.38,24.47,24.3,24.34,26560.0,23.0702,23.1553,22.9945,23.0323,26560.0
2020-04-22 10:15:00,24.36,24.61,24.34,24.6,77006.0,23.0513,23.2878,23.0323,23.2784,77006.0
2020-04-22 10:20:00,24.6,24.76,24.59,24.71,34723.0,23.2784,23.4298,23.2689,23.3825,34723.0
2020-04-22 10:25:00,24.71,24.78,24.68,24.73,28000.0,23.3825,23.4487,23.3541,23.4014,28000.0
2020-04-22 10:30:00,24.73,24.88,24.73,24.86,28364.0,23.4014,23.5433,23.4014,23.5244,28364.0
2020-04-22 10:35:00,24.87,25.04,24.86,25.04,49881.0,23.5339,23.6947,23.5244,23.6947,49881.0
2020-04-22 10:40:00,25.04,25.05,24.87,24.87,23824.0,23.6947,23.7042,23.5339,23.5339,23824.0
2020-04-22 10:45:00,24.88,24.91,24.81,24.81,25725.0,23.5433,23.5717,23.4771,23.4771,25725.0
2020-04-22 10:50:00,24.81,24.82,24.62,24.7,32521.0,23.4771,23.4865,23.2973,23.373,32521.0
2020-04-22 10:55:00,24.72,24.77,24.64,24.7,38514.0,23.3919,23.4392,23.3162,23.373,38514.0
2020-04-22 11:00:00,24.7,24.79,24.63,24.7,17116.0,23.373,23.4582,23.3068,23.373,17116.0
2020-04-22 11:05:00,24.7,24.72,24.59,24.61,22436.0,23.373,23.3919,23.2689,23.2878,22436.0
2020-04-22 11:10:00,24.61,24.66,24.57,24.63,17220.0,23.2878,23.3351,23.25,23.3068,17220.0
2020-04-22 11:15:00,24.63,24.77,24.62,24.71,17332.0,23.3068,23.4392,23.2973,23.3825,17332.0
2020-04-22 11:20:00,24.7,24.72,24.63,24.64,16843.0,23.373,23.3919,23.3068,23.3162,16843.0
2020-04-22 11:25:00,24.65,24.69,24.6,24.67,17926.0,23.3257,23.3635,23.2784,23.3446,17926.0
2020-04-22 11:30:00,24.67,24.71,24.62,24.63,16728.0,23.3446,23.3825,23.2973,23.3068,16728.0
2020-04-22 11:35:00,24.62,24.72,24.6,24.71,17975.0,23.2973,23.3919,23.2784,23.3825,17975.0
2020-04-22 11:40:00,24.72,24.84,24.68,24.8,45915.0,23.3919,23.5055,23.3541,23.4676,45915.0
2020-04-22 11:45:00,24.8,24.82,24.76,24.8,34692.0,23.4676,23.4865,23.4298,23.4676,34692.0
2020-04-22 11:50:00,24.8,24.81,24.77,24.78,15454.0,23.4676,23.4771,23.4392,23.4487,15454.0
2020-04-22 11:55:00,24.77,24.8,24.72,24.76,20305.0,23.4392,23.4676,23.3919,23.4298,20305.0
2020-04-22 12:00:00,24.77,24.81,24.74,24.75,13577.0,23.4392,23.4771,23.4108,23.4203,13577.0
2020-04-22 12:05:00,24.74,24.75,24.62,24.64,15863.0,23.4108,23.4203,23.2973,23.3162,15863.0
2020-04-22 12:10:00,24.64,24.67,24.59,24.63,9777.0,23.3162,23.3446,23.2689,23.3068,9777.0
2020-04-22 12:15:00,24.64,24.7,24.63,24.69,14829.0,23.3162,23.373,23.3068,23.3635,14829.0
2020-04-22 12:20:00,24.69,24.71,24.62,24.7,23945.0,23.3635,23.3825,23.2973,23.373,23945.0
2020-04-22 12:25:00,24.7,24.72,24.64,24.71,14845.0,23.373,23.3919,23.3162,23.3825,14845.0
2020-04-22 12:30:00,24.71,24.77,24.7,24.73,15666.0,23.3825,23.4392,23.373,23.4014,15666.0
2020-04-22 12:35:00,24.72,24.76,24.67,24.73,14545.0,23.3919,23.4298,23.3446,23.4014,14545.0
2020-04-22 12:40:00,24.74,24.78,24.71,24.71,14259.0,23.4108,23.4487,23.3825,23.3825,14259.0
2020-04-22 12:45:00,24.7,24.73,24.62,24.62,16212.0,23.373,23.4014,23.2973,23.2973,16212.0
2020-04-22 12:50:00,24.62,24.63,24.54,24.57,14091.0,23.2973,23.3068,23.2216,23.25,14091.0
2020-04-22 12:55:00,24.57,24.57,24.49,24.56,39922.0,23.25,23.25,23.1743,23.2405,39922.0
2020-04-22 13:00:00,24.57,24.59,24.51,24.52,10812.0,23.25,23.2689,23.1932,23.2027,10812.0
2020-04-22 13:05:00,24.52,24.57,24.49,24.55,13865.0,23.2027,23.25,23.1743,23.2311,13865.0
2020-04-22 13:10:00,24.55,24.64,24.55,24.62,83630.0,23.2311,23.3162,23.2311,23.2973,83630.0
2020-04-22 13:15:00,24.62,24.68,24.59,24.68,12243.0,23.2973,23.3541,23.2689,23.3541,12243.0
2020-04-22 13:20:00,24.68,24.71,24.65,24.67,18128.0,23.3541,23.3825,23.3257,23.3446,18128.0
2020-04-22 13:25:00,24.67,24.68,24.62,24.66,26395.0,23.3446,23.3541,23.2973,23.3351,26395.0
2020-04-22 13:30:00,24.66,24.69,24.63,24.65,15210.0,23.3351,23.3635,23.3068,23.3257,15210.0
2020-04-22 13:35:00,24.65,24.71,24.62,24.63,38023.0,23.3257,23.3825,23.2973,23.3068,38023.0
2020-04-22 13:40:00,24.63,24.65,24.54,24.59,19791.0,23.3068,23.3257,23.2216,23.2689,19791.0
2020-04-22 13:45:00,24.59,24.59,24.4,24.43,40980.0,23.2689,23.2689,23.0891,23.1175,40980.0
2020-04-22 13:50:00,24.43,24.44,24.35,24.37,31005.0,23.1175,23.127,23.0418,23.0607,31005.0
2020-04-22 13:55:00,24.37,24.37,24.3,24.3,55973.0,23.0607,23.0607,22.9945,22.9945,55973.0
2020-04-22 14:00:00,24.31,24.36,24.27,24.34,20849.0,23.0039,23.0513,22.9661,23.0323,20849.0
2020-04-22 14:05:00,24.35,24.38,24.22,24.27,25333.0,23.0418,23.0702,22.9188,22.9661,25333.0
2020-04-22 14:10:00,24.27,24.27,24.21,24.26,24612.0,22.9661,22.9661,22.9093,22.9566,24612.0
2020-04-22 14:15:00,24.26,24.26,24.18,24.21,31954.0,22.9566,22.9566,22.8809,22.9093,31954.0
2020-04-22 14:20:00,24.21,24.29,24.21,24.27,32875.0,22.9093,22.985,22.9093,22.9661,32875.0
2020-04-22 14:25:00,24.27,24.33,24.25,24.3,31931.0,22.9661,23.0229,22.9472,22.9945,31931.0
2020-04-22 14:30:00,24.3,24.35,24.23,24.33,21728.0,22.9945,23.0418,22.9282,23.0229,21728.0
2020-04-22 14:35:00,24.32,24.35,24.28,24.33,18825.0,23.0134,23.0418,22.9756,23.0229,18825.0
2020-04-22 14:40:00,24.34,24.38,24.31,24.32,21358.0,23.0323,23.0702,23.0039,23.0134,21358.0
2020-04-22 14:45:00,24.32,24.34,24.27,24.33,29156.0,23.0134,23.0323,22.9661,23.0229,29156.0
2020-04-22 14:50:00,24.32,24.33,24.21,24.21,26208.0,23.0134,23.0229,22.9093,22.9093,26208.0
2020-04-22 14:55:00,24.21,24.3,24.21,24.27,17809.0,22.9093,22.9945,22.9093,22.9661,17809.0
2020-04-22 15:00:00,24.27,24.28,24.18,24.21,66186.0,22.9661,22.9756,22.8809,22.9093,66186.0
2020-04-22 15:05:00,24.21,24.22,24.1,24.15,30608.0,22.9093,22.9188,22.8052,22.8525,30608.0
2020-04-22 15:10:00,24.14,24.14,24.07,24.09,31171.0,22.8431,22.8431,22.7768,22.7958,31171.0
2020-04-22 15:15:00,24.08,24.16,24.07,24.16,27206.0,22.7863,22.862,22.7768,22.862,27206.0
2020-04-22 15:20:00,24.16,24.22,24.15,24.18,64503.0,22.862,22.9188,22.8525,22.8809,64503.0
2020-04-22 15:25:00,24.18,24.23,24.17,24.17,74155.0,22.8809,22.9282,22.8715,22.8715,74155.0
2020-04-22 15:30:00,24.17,24.23,24.13,24.2,93343.0,22.8715,22.9282,22.8336,22.8999,93343.0
2020-04-22 15:35:00,24.19,24.23,24.18,24.19,32904.0,22.8904,22.9282,22.8809,22.8904,32904.0
2020-04-22 15:40:00,24.2,24.27,24.17,24.25,43979.0,22.8999,22.9661,22.8715,22.9472,43979.0
2020-04-22 15:45:00,24.25,24.26,24.17,24.26,61303.0,22.9472,22.9566,22.8715,22.9566,61303.0
2020-04-22 15:50:00,24.26,24.32,24.14,24.16,159859.0,22.9566,23.0134,22.8431,22.862,159859.0
2020-04-22 15:55:00,24.16,24.16,24.0,24.06,168968.0,22.862,22.862,22.7106,22.7674,168968.0
2020-04-23 09:30:00,23.33,24.05,23.18,23.68,198114.0,22.0766,22.7579,21.9347,22.4078,198114.0
2020-04-23 09:35:00,23.65,24.5,23.65,24.09,221792.0,22.3794,23.1837,22.3794,22.7958,221792.0
2020-04-23 09:40:00,24.04,24.6,24.04,24.58,76326.0,22.7485,23.2784,22.7485,23.2594,76326.0
2020-04-23 09:45:00,24.59,24.61,23.79,23.88,132499.0,23.2689,23.2878,22.5119,22.597,132499.0
2020-04-23 09:50:00,23.86,23.86,23.53,23.69,69554.0,22.5781,22.5781,22.2658,22.4173,69554.0
2020-04-23 09:55:00,23.7,24.0,23.67,23.91,48229.0,22.4267,22.7106,22.3983,22.6254,48229.0
2020-04-23 10:00:00,23.88,23.98,23.73,23.85,48018.0,22.597,22.6917,22.4551,22.5687,48018.0
2020-04-23 10:05:00,23.84,23.98,23.72,23.87,32977.0,22.5592,22.6917,22.4456,22.5876,32977.0
2020-04-23 10:10:00,23.88,24.32,23.86,24.28,72553.0,22.597,23.0134,22.5781,22.9756,72553.0
2020-04-23 10:15:00,24.3,24.66,24.26,24.64,92245.0,22.9945,23.3351,22.9566,23.3162,92245.0
2020-04-23 10:20:00,24.65,24.82,24.57,24.8,98114.0,23.3257,23.4865,23.25,23.4676,98114.0
2020-04-23 10:25:00,24.79,24.9,24.62,24.89,35483.0,23.4582,23.5622,23.2973,23.5528,35483.0
2020-04-23 10:30:00,24.89,24.92,24.67,24.84,67103.0,23.5528,23.5812,23.3446,23.5055,67103.0
2020-04-23 10:35:00,24.83,24.83,24.68,24.75,94775.0,23.496,23.496,23.3541,23.4203,94775.0
2020-04-23 10:40:00,24.79,24.86,24.63,24.63,26081.0,23.4582,23.5244,23.3068,23.3068,26081.0
2020-04-23 10:45:00,24.66,24.71,24.52,24.67,47771.0,23.3351,23.3825,23.2027,23.3446,47771.0
2020-04-23 10:50:00,24.66,24.69,24.55,24.61,23946.0,23.3351,23.3635,23.2311,23.2878,23946.0
2020-04-23 10:55:00,24.6,24.62,24.51,24.6,29831.0,23.2784,23.2973,23.1932,23.2784,29831.0
2020-04-23 11:00:00,24.57,24.8,24.51,24.79,31412.0,23.25,23.4676,23.1932,23.4582,31412.0
2020-04-23 11:05:00,24.78,24.92,24.73,24.75,26074.0,23.4487,23.5812,23.4014,23.4203,26074.0
2020-04-23 11:10:00,24.77,24.89,24.76,24.85,25336.0,23.4392,23.5528,23.4298,23.5149,25336.0
2020-04-23 11:15:00,24.86,24.98,24.8,24.85,24820.0,23.5244,23.6379,23.4676,23.5149,24820.0
2020-04-23 11:20:00,24.84,24.92,24.77,24.83,18377.0,23.5055,23.5812,23.4392,23.496,18377.0
2020-04-23 11:25:00,24.82,24.84,24.76,24.76,22207.0,23.4865,23.5055,23.4298,23.4298,22207.0
2020-04-23 11:30:00,24.76,24.78,24.6,24.72,59951.0,23.4298,23.4487,23.2784,23.3919,59951.0
2020-04-23 11:35:00,24.74,24.77,24.51,24.56,41025.0,23.4108,23.4392,23.1932,23.2405,41025.0
2020-04-23 11:40:00,24.57,24.78,24.56,24.76,23404.0,23.25,23.4487,23.2405,23.4298,23404.0
2020-04-23 11:45:00,24.74,24.74,24.62,24.63,16794.0,23.4108,23.4108,23.2973,23.3068,16794.0
2020-04-23 11:50:00,24.61,24.68,24.54,24.56,20226.0,23.2878,23.3541,23.2216,23.2405,20226.0
2020-04-23 11:55:00,24.58,24.86,24.58,24.84,17666.0,23.2594,23.5244,23.2594,23.5055,17666.0
2020-04-23 12:00:00,24.88,24.97,24.85,24.9,19495.0,23.5433,23.6285,23.5149,23.5622,19495.0
2020-04-23 12:05:00,24.92,25.16,24.92,24.98,29907.0,23.5812,23.8083,23.5812,23.6379,29907.0
2020-04-23 12:10:00,25.01,25.1,24.95,25.0,32901.0,23.6663,23.7515,23.6096,23.6569,32901.0
2020-04-23 12:15:00,25.02,25.05,24.94,24.95,13391.0,23.6758,23.7042,23.6001,23.6096,13391.0
2020-04-23 12:20:00,24.96,25.06,24.95,25.01,20260.0,23.619,23.7137,23.6096,23.6663,20260.0
2020-04-23 12:25:00,25.02,25.04,24.83,24.83,14272.0,23.6758,23.6947,23.496,23.496,14272.0
2020-04-23 12:30:00,24.84,24.84,24.67,24.67,24701.0,23.5055,23.5055,23.3446,23.3446,24701.0
2020-04-23 12:35:00,24.69,24.74,24.61,24.68,25281.0,23.3635,23.4108,23.2878,23.3541,25281.0
2020-04-23 12:40:00,24.67,24.68,24.41,24.45,18626.0,23.3446,23.3541,23.0986,23.1364,18626.0
2020-04-23 12:45:00,24.46,24.51,24.03,24.34,43086.0,23.1459,23.1932,22.739,23.0323,43086.0
2020-04-23 12:50:00,24.33,24.33,24.06,24.21,43950.0,23.0229,23.0229,22.7674,22.9093,43950.0
2020-04-23 12:55:00,24.22,24.31,24.21,24.21,21207.0,22.9188,23.0039,22.9093,22.9093,21207.0
2020-04-23 13:00:00,24.25,24.57,24.21,24.47,35464.0,22.9472,23.25,22.9093,23.1553,35464.0
2020-04-23 13:05:00,24.48,24.51,24.31,24.43,19205.0,23.1648,23.1932,23.0039,23.1175,19205.0
2020-04-23 13:10:00,24.44,24.53,24.44,24.44,10255.0,23.127,23.2121,23.127,23.127,10255.0
2020-04-23 13:15:00,24.44,24.57,24.4,24.5,16685.0,23.127,23.25,23.0891,23.1837,16685.0
2020-04-23 13:20:00,24.5,24.5,24.27,24.36,24167.0,23.1837,23.1837,22.9661,23.0513,24167.0
2020-04-23 13:25:00,24.35,24.46,24.27,24.46,13815.0,23.0418,23.1459,22.9661,23.1459,13815.0
2020-04-23 13:30:00,24.49,24.53,24.4,24.45,17552.0,23.1743,23.2121,23.0891,23.1364,17552.0
2020-04-23 13:35:00,24.46,24.51,24.36,24.37,8684.0,23.1459,23.1932,23.0513,23.0607,8684.0
2020-04-23 13:40:00,24.38,24.4,24.24,24.27,18210.0,23.0702,23.0891,22.9377,22.9661,18210.0
2020-04-23 13:45:00,24.27,24.41,24.27,24.34,8203.0,22.9661,23.0986,22.9661,23.0323,8203.0
2020-04-23 13:50:00,24.34,24.35,24.18,24.2,12468.0,23.0323,23.0418,22.8809,22.8999,12468.0
2020-04-23 13:55:00,24.2,24.29,24.12,24.21,23687.0,22.8999,22.985,22.8242,22.9093,23687.0
2020-04-23 14:00:00,24.2,24.24,24.11,24.14,20054.0,22.8999,22.9377,22.8147,22.8431,20054.0
2020-04-23 14:05:00,24.12,24.17,24.04,24.04,15003.0,22.8242,22.8715,22.7485,22.7485,15003.0
2020-04-23 14:10:00,24.04,24.1,23.93,24.07,22788.0,22.7485,22.8052,22.6444,22.7768,22788.0
2020-04-23 14:15:00,24.09,24.15,24.01,24.05,25698.0,22.7958,22.8525,22.7201,22.7579,25698.0
2020-04-23 14:20:00,24.02,24.15,24.01,24.12,17281.0,22.7295,22.8525,22.7201,22.8242,17281.0
2020-04-23 14:25:00,24.13,24.17,24.08,24.15,16529.0,22.8336,22.8715,22.7863,22.8525,16529.0
2020-04-23 14:30:00,24.16,24.23,24.09,24.1,20251.0,22.862,22.9282,22.7958,22.8052,20251.0
2020-04-23 14:35:00,24.1,24.12,23.99,23.99,20049.0,22.8052,22.8242,22.7011,22.7011,20049.0
2020-04-23 14:40:00,24.01,24.12,24.01,24.05,14765.0,22.7201,22.8242,22.7201,22.7579,14765.0
2020-04-23 14:45:00,24.05,24.08,23.91,23.94,30420.0,22.7579,22.7863,22.6254,22.6538,30420.0
2020-04-23 14:50:00,23.93,24.04,23.88,24.04,27850.0,22.6444,22.7485,22.597,22.7485,27850.0
2020-04-23 14:55:00,24.03,24.13,23.98,23.98,23460.0,22.739,22.8336,22.6917,22.6917,23460.0
2020-04-23 15:00:00,24.01,24.07,23.96,23.98,23475.0,22.7201,22.7768,22.6727,22.6917,23475.0
2020-04-23 15:05:00,23.98,24.0,23.92,23.93,16999.0,22.6917,22.7106,22.6349,22.6444,16999.0
2020-04-23 15:10:00,23.91,23.91,23.82,23.85,25014.0,22.6254,22.6254,22.5403,22.5687,25014.0
2020-04-23 15:15:00,23.85,23.93,23.79,23.82,28259.0,22.5687,22.6444,22.5119,22.5403,28259.0
2020-04-23 15:20:00,23.81,23.96,23.79,23.95,37110.0,22.5308,22.6727,22.5119,22.6633,37110.0
2020-04-23 15:25:00,23.94,24.02,23.87,23.98,24988.0,22.6538,22.7295,22.5876,22.6917,24988.0
2020-04-23 15:30:00,23.98,24.13,23.89,24.09,50871.0,22.6917,22.8336,22.6065,22.7958,50871.0
2020-04-23 15:35:00,24.1,24.17,24.06,24.07,69910.0,22.8052,22.8715,22.7674,22.7768,69910.0
2020-04-23 15:40:00,24.08,24.13,23.99,23.99,33504.0,22.7863,22.8336,22.7011,22.7011,33504.0
2020-04-23 15:45:00,24.0,24.11,23.96,24.03,61691.0,22.7106,22.8147,22.6727,22.739,61691.0
2020-04-23 15:50:00,24.03,24.03,23.87,23.91,116372.0,22.739,22.739,22.5876,22.6254,116372.0
2020-04-23 15:55:00,23.9,23.94,23.85,23.89,215186.0,22.616,22.6538,22.5687,22.6065,215186.0
2020-04-24 09:30:00,24.03,24.67,24.03,24.5,54385.0,22.739,23.3446,22.739,23.1837,54385.0
2020-04-24 09:35:00,24.53,24.66,24.32,24.4,35392.0,23.2121,23.3351,23.0134,23.0891,35392.0
2020-04-24 09:40:00,24.39,24.43,24.21,24.33,31798.0,23.0796,23.1175,22.9093,23.0229,31798.0
2020-04-24 09:45:00,24.32,24.5,24.32,24.48,36202.0,23.0134,23.1837,23.0134,23.1648,36202.0
2020-04-24 09:50:00,24.46,24.73,24.39,24.73,56570.0,23.1459,23.4014,23.0796,23.4014,56570.0
2020-04-24 09:55:00,24.7,24.84,24.64,24.71,64405.0,23.373,23.5055,23.3162,23.3825,64405.0
2020-04-24 10:00:00,24.71,24.95,24.71,24.89,69034.0,23.3825,23.6096,23.3825,23.5528,69034.0
2020-04-24 10:05:00,24.89,25.02,24.56,24.59,33367.0,23.5528,23.6758,23.2405,23.2689,33367.0
2020-04-24 10:10:00,24.57,24.75,24.57,24.65,23547.0,23.25,23.4203,23.25,23.3257,23547.0
2020-04-24 10:15:00,24.66,24.93,24.61,24.9,44733.0,23.3351,23.5906,23.2878,23.5622,44733.0
2020-04-24 10:20:00,24.9,24.93,24.77,24.8,41311.0,23.5622,23.5906,23.4392,23.4676,41311.0
2020-04-24 10:25:00,24.81,24.95,24.8,24.89,28306.0,23.4771,23.6096,23.4676,23.5528,28306.0
2020-04-24 10:30:00,24.89,25.05,24.86,25.03,71305.0,23.5528,23.7042,23.5244,23.6853,71305.0
2020-04-24 10:35:00,25.02,25.19,24.98,25.17,45480.0,23.6758,23.8367,23.6379,23.8177,45480.0
2020-04-24 10:40:00,25.18,25.26,25.14,25.19,41983.0,23.8272,23.9029,23.7894,23.8367,41983.0
2020-04-24 10:45:00,25.19,25.23,24.92,24.97,45274.0,23.8367,23.8745,23.5812,23.6285,45274.0
2020-04-24 10:50:00,24.96,25.07,24.91,24.95,60374.0,23.619,23.7231,23.5717,23.6096,60374.0
2020-04-24 10:55:00,24.94,25.0,24.89,24.98,25627.0,23.6001,23.6569,23.5528,23.6379,25627.0
2020-04-24 11:00:00,25.0,25.0,24.82,24.9,50908.0,23.6569,23.6569,23.4865,23.5622,50908.0
2020-04-24 11:05:00,24.92,24.93,24.71,24.71,37798.0,23.5812,23.5906,23.3825,23.3825,37798.0
2020-04-24 11:10:00,24.71,24.71,24.52,24.57,32707.0,23.3825,23.3825,23.2027,23.25,32707.0
2020-04-24 11:15:00,24.58,24.67,24.55,24.67,18459.0,23.2594,23.3446,23.2311,23.3446,18459.0
2020-04-24 11:20:00,24.67,24.78,24.65,24.7,28670.0,23.3446,23.4487,23.3257,23.373,28670.0
2020-04-24 11:25:00,24.71,24.76,24.65,24.71,57522.0,23.3825,23.4298,23.3257,23.3825,57522.0
2020-04-24 11:30:00,24.71,24.75,24.59,24.61,27717.0,23.3825,23.4203,23.2689,23.2878,27717.0
2020-04-24 11:35:00,24.61,24.7,24.61,24.7,21316.0,23.2878,23.373,23.2878,23.373,21316.0
2020-04-24 11:40:00,24.69,24.72,24.64,24.65,23703.0,23.3635,23.3919,23.3162,23.3257,23703.0
2020-04-24 11:45:00,24.64,24.77,24.6,24.75,24996.0,23.3162,23.4392,23.2784,23.4203,24996.0
2020-04-24 11:50:00,24.76,24.77,24.67,24.68,19895.0,23.4298,23.4392,23.3446,23.3541,19895.0
2020-04-24 11:55:00,24.67,24.69,24.61,24.63,19002.0,23.3446,23.3635,23.2878,23.3068,19002.0
2020-04-24 12:00:00,24.64,24.69,24.58,24.69,26985.0,23.3162,23.3635,23.2594,23.3635,26985.0
2020-04-24 12:05:00,24.68,24.83,24.68,24.78,24306.0,23.3541,23.496,23.3541,23.4487,24306.0
2020-04-24 12:10:00,24.79,24.79,24.72,24.79,22357.0,23.4582,23.4582,23.3919,23.4582,22357.0
2020-04-24 12:15:00,24.8,24.82,24.75,24.77,19793.0,23.4676,23.4865,23.4203,23.4392,19793.0
2020-04-24 12:20:00,24.76,24.76,24.66,24.71,19504.0,23.4298,23.4298,23.3351,23.3825,19504.0
2020-04-24 12:25:00,24.71,24.83,24.71,24.82,26704.0,23.3825,23.496,23.3825,23.4865,26704.0
2020-04-24 12:30:00,24.83,24.83,24.77,24.8,20316.0,23.496,23.496,23.4392,23.4676,20316.0
2020-04-24 12:35:00,24.79,24.89,24.74,24.89,21181.0,23.4582,23.5528,23.4108,23.5528,21181.0
2020-04-24 12:40:00,24.89,24.92,24.87,24.9,22864.0,23.5528,23.5812,23.5339,23.5622,22864.0
2020-04-24 12:45:00,24.89,24.94,24.87,24.91,14844.0,23.5528,23.6001,23.5339,23.5717,14844.0
2020-04-24 12:50:00,24.92,24.92,24.85,24.89,17137.0,23.5812,23.5812,23.5149,23.5528,17137.0
2020-04-24 12:55:00,24.89,25.01,24.88,24.95,23934.0,23.5528,23.6663,23.5433,23.6096,23934.0
2020-04-24 13:00:00,24.98,24.98,24.92,24.94,38802.0,23.6379,23.6379,23.5812,23.6001,38802.0
2020-04-24 13:05:00,24.94,25.03,24.93,25.02,35053.0,23.6001,23.6853,23.5906,23.6758,35053.0
2020-04-24 13:10:00,25.02,25.09,24.97,25.06,50044.0,23.6758,23.742,23.6285,23.7137,50044.0
2020-04-24 13:15:00,25.05,25.17,25.04,25.17,49751.0,23.7042,23.8177,23.6947,23.8177,49751.0
2020-04-24 13:20:00,25.17,25.23,25.09,25.17,63854.0,23.8177,23.8745,23.742,23.8177,63854.0
2020-04-24 13:25:00,25.17,25.35,25.17,25.34,63086.0,23.8177,23.9881,23.8177,23.9786,63086.0
2020-04-24 13:30:00,25.33,25.37,25.21,25.23,41512.0,23.9691,24.007,23.8556,23.8745,41512.0
2020-04-24 13:35:00,25.23,25.24,25.18,25.19,38308.0,23.8745,23.884,23.8272,23.8367,38308.0
2020-04-24 13:40:00,25.19,25.29,25.18,25.26,41275.0,23.8367,23.9313,23.8272,23.9029,41275.0
2020-04-24 13:45:00,25.26,25.26,25.16,25.19,22239.0,23.9029,23.9029,23.8083,23.8367,22239.0
2020-04-24 13:50:00,25.18,25.24,25.12,25.24,31821.0,23.8272,23.884,23.7704,23.884,31821.0
2020-04-24 13:55:00,25.23,25.3,25.18,25.3,30376.0,23.8745,23.9408,23.8272,23.9408,30376.0
2020-04-24 14:00:00,25.3,25.32,25.22,25.31,38456.0,23.9408,23.9597,23.8651,23.9502,38456.0
2020-04-24 14:05:00,25.3,25.38,25.27,25.32,29055.0,23.9408,24.0165,23.9124,23.9597,29055.0
2020-04-24 14:10:00,25.32,25.39,25.3,25.38,32020.0,23.9597,24.0259,23.9408,24.0165,32020.0
2020-04-24 14:15:00,25.38,25.44,25.34,25.4,49045.0,24.0165,24.0732,23.9786,24.0354,49045.0
2020-04-24 14:20:00,25.41,25.44,25.35,25.41,26484.0,24.0448,24.0732,23.9881,24.0448,26484.0
2020-04-24 14:25:00,25.4,25.41,25.33,25.39,24837.0,24.0354,24.0448,23.9691,24.0259,24837.0
2020-04-24 14:30:00,25.4,25.47,25.39,25.43,25738.0,24.0354,24.1016,24.0259,24.0638,25738.0
2020-04-24 14:35:00,25.43,25.51,25.42,25.5,28926.0,24.0638,24.1395,24.0543,24.13,28926.0
2020-04-24 14:40:00,25.5,25.52,25.42,25.43,36766.0,24.13,24.1489,24.0543,24.0638,36766.0
2020-04-24 14:45:00,25.42,25.55,25.42,25.54,25868.0,24.0543,24.1773,24.0543,24.1679,25868.0
2020-04-24 14:50:00,25.54,25.56,25.46,25.51,31746.0,24.1679,24.1868,24.0922,24.1395,31746.0
2020-04-24 14:55:00,25.53,25.59,25.51,25.54,29260.0,24.1584,24.2152,24.1395,24.1679,29260.0
2020-04-24 15:00:00,25.54,25.57,25.46,25.51,41620.0,24.1679,24.1963,24.0922,24.1395,41620.0
2020-04-24 15:05:00,25.52,25.68,25.52,25.66,63191.0,24.1489,24.3003,24.1489,24.2814,63191.0
2020-04-24 15:10:00,25.66,25.72,25.61,25.71,50542.0,24.2814,24.3382,24.2341,24.3287,50542.0
2020-04-24 15:15:00,25.72,25.74,25.63,25.73,35048.0,24.3382,24.3571,24.253,24.3477,35048.0
2020-04-24 15:20:00,25.73,25.8,25.67,25.8,52983.0,24.3477,24.4139,24.2909,24.4139,52983.0
2020-04-24 15:25:00,25.78,25.82,25.7,25.8,63247.0,24.395,24.4328,24.3193,24.4139,63247.0
2020-04-24 15:30:00,25.8,25.85,25.76,25.83,135400.0,24.4139,24.4612,24.376,24.4423,135400.0
2020-04-24 15:35:00,25.84,25.86,25.76,25.8,73719.0,24.4517,24.4707,24.376,24.4139,73719.0
2020-04-24 15:40:00,25.8,25.84,25.72,25.73,76806.0,24.4139,24.4517,24.3382,24.3477,76806.0
2020-04-24 15:45:00,25.73,25.8,25.66,25.67,76284.0,24.3477,24.4139,24.2814,24.2909,76284.0
2020-04-24 15:50:00,25.67,25.67,25.56,25.64,146385.0,24.2909,24.2909,24.1868,24.2625,146385.0
2020-04-24 15:55:00,25.63,25.66,25.53,25.64,279330.0,24.253,24.2814,24.1584,24.2625,279330.0
2020-04-27 09:30:00,26.03,26.17,25.9,26.06,72024.0,24.6315,24.764,24.5085,24.6599,72024.0
2020-04-27 09:35:00,26.07,26.34,26.06,26.25,52946.0,24.6694,24.9249,24.6599,24.8397,52946.0
2020-04-27 09:40:00,26.27,26.27,25.96,25.97,52269.0,24.8586,24.8586,24.5653,24.5748,52269.0
2020-04-27 09:45:00,25.94,26.0,25.86,26.0,52879.0,24.5464,24.6031,24.4707,24.6031,52879.0
2020-04-27 09:50:00,26.0,26.14,25.99,26.02,45773.0,24.6031,24.7356,24.5937,24.6221,45773.0
2020-04-27 09:55:00,26.0,26.31,26.0,26.27,50638.0,24.6031,24.8965,24.6031,24.8586,50638.0
2020-04-27 10:00:00,26.28,26.28,26.15,26.18,42123.0,24.8681,24.8681,24.7451,24.7735,42123.0
2020-04-27 10:05:00,26.17,26.39,26.12,26.39,47609.0,24.764,24.9722,24.7167,24.9722,47609.0
2020-04-27 10:10:00,26.39,26.54,26.33,26.46,52337.0,24.9722,25.1141,24.9154,25.0384,52337.0
2020-04-27 10:15:00,26.46,26.7,26.43,26.7,41402.0,25.0384,25.2655,25.01,25.2655,41402.0
2020-04-27 10:20:00,26.72,26.75,26.55,26.57,42448.0,25.2845,25.3129,25.1236,25.1425,42448.0
2020-04-27 10:25:00,26.57,26.58,26.43,26.51,39827.0,25.1425,25.152,25.01,25.0857,39827.0
2020-04-27 10:30:00,26.51,26.6,26.5,26.58,59260.0,25.0857,25.1709,25.0763,25.152,59260.0
2020-04-27 10:35:00,26.58,26.63,26.44,26.48,133930.0,25.152,25.1993,25.0195,25.0574,133930.0
2020-04-27 10:40:00,26.48,26.48,26.12,26.14,110386.0,25.0574,25.0574,24.7167,24.7356,110386.0
2020-04-27 10:45:00,26.12,26.14,25.97,26.04,68164.0,24.7167,24.7356,24.5748,24.641,68164.0
2020-04-27 10:50:00,26.03,26.29,26.01,26.2,44566.0,24.6315,24.8776,24.6126,24.7924,44566.0
2020-04-27 10:55:00,26.2,26.33,26.16,26.28,37009.0,24.7924,24.9154,24.7546,24.8681,37009.0
2020-04-27 11:00:00,26.28,26.37,26.23,26.35,23190.0,24.8681,24.9533,24.8208,24.9343,23190.0
2020-04-27 11:05:00,26.34,26.45,26.27,26.45,32704.0,24.9249,25.029,24.8586,25.029,32704.0
2020-04-27 11:10:00,26.45,26.45,26.32,26.39,38090.0,25.029,25.029,24.906,24.9722,38090.0
2020-04-27 11:15:00,26.4,26.5,26.36,26.5,55659.0,24.9817,25.0763,24.9438,25.0763,55659.0
2020-04-27 11:20:00,26.5,26.64,26.46,26.63,46650.0,25.0763,25.2088,25.0384,25.1993,46650.0
2020-04-27 11:25:00,26.61,26.75,26.61,26.75,40895.0,25.1804,25.3129,25.1804,25.3129,40895.0
2020-04-27 11:30:00,26.74,26.84,26.69,26.84,45562.0,25.3034,25.398,25.2561,25.398,45562.0
2020-04-27 11:35:00,26.83,26.88,26.74,26.84,45741.0,25.3886,25.4359,25.3034,25.398,45741.0
2020-04-27 11:40:00,26.85,26.96,26.85,26.9,51503.0,25.4075,25.5116,25.4075,25.4548,51503.0
2020-04-27 11:45:00,26.89,26.89,26.81,26.81,35784.0,25.4453,25.4453,25.3696,25.3696,35784.0
2020-04-27 11:50:00,26.82,26.97,26.82,26.91,44837.0,25.3791,25.521,25.3791,25.4643,44837.0
2020-04-27 11:55:00,26.9,27.0,26.9,26.95,37328.0,25.4548,25.5494,25.4548,25.5021,37328.0
2020-04-27 12:00:00,26.93,27.04,26.87,26.98,53662.0,25.4832,25.5873,25.4264,25.5305,53662.0
2020-04-27 12:05:00,26.98,27.13,26.96,27.12,32973.0,25.5305,25.6724,25.5116,25.663,32973.0
2020-04-27 12:10:00,27.11,27.14,27.06,27.12,38752.0,25.6535,25.6819,25.6062,25.663,38752.0
2020-04-27 12:15:00,27.12,27.17,26.99,27.1,43364.0,25.663,25.7103,25.54,25.6441,43364.0
2020-04-27 12:20:00,27.09,27.16,27.05,27.16,45601.0,25.6346,25.7008,25.5967,25.7008,45601.0
2020-04-27 12:25:00,27.15,27.17,27.06,27.14,41055.0,25.6914,25.7103,25.6062,25.6819,41055.0
2020-04-27 12:30:00,27.15,27.25,27.14,27.25,39372.0,25.6914,25.786,25.6819,25.786,39372.0
2020-04-27 12:35:00,27.25,27.31,27.15,27.31,55579.0,25.786,25.8428,25.6914,25.8428,55579.0
2020-04-27 12:40:00,27.3,27.34,27.28,27.33,26461.0,25.8333,25.8712,25.8144,25.8617,26461.0
2020-04-27 12:45:00,27.33,27.34,27.26,27.32,39467.0,25.8617,25.8712,25.7955,25.8522,39467.0
2020-04-27 12:50:00,27.32,27.37,27.24,27.28,59529.0,25.8522,25.8995,25.7765,25.8144,59529.0
2020-04-27 12:55:00,27.27,27.41,27.27,27.37,35643.0,25.8049,25.9374,25.8049,25.8995,35643.0
2020-04-27 13:00:00,27.37,27.37,27.16,27.24,37571.0,25.8995,25.8995,25.7008,25.7765,37571.0
2020-04-27 13:05:00,27.23,27.31,27.22,27.26,24317.0,25.7671,25.8428,25.7576,25.7955,24317.0
2020-04-27 13:10:00,27.26,27.35,27.25,27.31,38805.0,25.7955,25.8806,25.786,25.8428,38805.0
2020-04-27 13:15:00,27.31,27.31,27.15,27.16,33024.0,25.8428,25.8428,25.6914,25.7008,33024.0
2020-04-27 13:20:00,27.16,27.2,27.1,27.1,35804.0,25.7008,25.7387,25.6441,25.6441,35804.0
2020-04-27 13:25:00,27.1,27.27,27.1,27.24,75091.0,25.6441,25.8049,25.6441,25.7765,75091.0
2020-04-27 13:30:00,27.24,27.28,27.05,27.09,56002.0,25.7765,25.8144,25.5967,25.6346,56002.0
2020-04-27 13:35:00,27.09,27.11,26.98,27.04,29413.0,25.6346,25.6535,25.5305,25.5873,29413.0
2020-04-27 13:40:00,27.04,27.06,26.94,26.94,34909.0,25.5873,25.6062,25.4926,25.4926,34909.0
2020-04-27 13:45:00,26.94,27.02,26.9,26.99,40820.0,25.4926,25.5683,25.4548,25.54,40820.0
2020-04-27 13:50:00,27.0,27.1,26.99,27.08,36841.0,25.5494,25.6441,25.54,25.6251,36841.0
2020-04-27 13:55:00,27.09,27.19,27.07,27.19,44364.0,25.6346,25.7292,25.6157,25.7292,44364.0
2020-04-27 14:00:00,27.19,27.25,27.17,27.21,27942.0,25.7292,25.786,25.7103,25.7481,27942.0
2020-04-27 14:05:00,27.2,27.23,27.09,27.15,28484.0,25.7387,25.7671,25.6346,25.6914,28484.0
2020-04-27 14:10:00,27.14,27.29,27.13,27.24,24113.0,25.6819,25.8238,25.6724,25.7765,24113.0
2020-04-27 14:15:00,27.24,27.27,27.16,27.25,28323.0,25.7765,25.8049,25.7008,25.786,28323.0
2020-04-27 14:20:00,27.25,27.32,27.23,27.29,27009.0,25.786,25.8522,25.7671,25.8238,27009.0
2020-04-27 14:25:00,27.29,27.37,27.25,27.25,28705.0,25.8238,25.8995,25.786,25.786,28705.0
2020-04-27 14:30:00,27.26,27.35,27.24,27.33,21865.0,25.7955,25.8806,25.7765,25.8617,21865.0
2020-04-27 14:35:00,27.33,27.34,27.25,27.28,27404.0,25.8617,25.8712,25.786,25.8144,27404.0
2020-04-27 14:40:00,27.29,27.35,27.27,27.29,29875.0,25.8238,25.8806,25.8049,25.8238,29875.0
2020-04-27 14:45:00,27.28,27.36,27.26,27.36,18290.0,25.8144,25.8901,25.7955,25.8901,18290.0
2020-04-27 14:50:00,27.36,27.36,27.28,27.32,20875.0,25.8901,25.8901,25.8144,25.8522,20875.0
2020-04-27 14:55:00,27.32,27.34,27.25,27.31,25546.0,25.8522,25.8712,25.786,25.8428,25546.0
2020-04-27 15:00:00,27.32,27.42,27.31,27.41,32087.0,25.8522,25.9469,25.8428,25.9374,32087.0
2020-04-27 15:05:00,27.41,27.47,27.35,27.46,55315.0,25.9374,25.9942,25.8806,25.9847,55315.0
2020-04-27 15:10:00,27.45,27.5,27.41,27.41,32768.0,25.9752,26.0226,25.9374,25.9374,32768.0
2020-04-27 15:15:00,27.4,27.43,27.37,27.42,29487.0,25.9279,25.9563,25.8995,25.9469,29487.0
2020-04-27 15:20:00,27.43,27.5,27.42,27.42,39118.0,25.9563,26.0226,25.9469,25.9469,39118.0
2020-04-27 15:25:00,27.42,27.44,27.38,27.44,41970.0,25.9469,25.9658,25.909,25.9658,41970.0
2020-04-27 15:30:00,27.45,27.48,27.37,27.39,63569.0,25.9752,26.0036,25.8995,25.9185,63569.0
2020-04-27 15:35:00,27.38,27.39,27.29,27.29,53587.0,25.909,25.9185,25.8238,25.8238,53587.0
2020-04-27 15:40:00,27.29,27.35,27.25,27.31,37863.0,25.8238,25.8806,25.786,25.8428,37863.0
2020-04-27 15:45:00,27.32,27.43,27.28,27.39,58735.0,25.8522,25.9563,25.8144,25.9185,58735.0
2020-04-27 15:50:00,27.39,27.42,27.25,27.25,90789.0,25.9185,25.9469,25.786,25.786,90789.0
2020-04-27 15:55:00,27.26,27.33,27.21,27.24,164129.0,25.7955,25.8617,25.7481,25.7765,164129.0
2020-04-28 09:30:00,28.99,29.59,28.44,29.25,201377.0,27.4325,28.0003,26.9121,27.6785,201377.0
2020-04-28 09:35:00,29.26,29.62,29.12,29.12,106860.0,27.688,28.0287,27.5555,27.5555,106860.0
2020-04-28 09:40:00,29.1,29.21,29.06,29.1,122700.0,27.5366,27.6407,27.4988,27.5366,122700.0
2020-04-28 09:45:00,29.09,29.38,29.08,29.18,116807.0,27.5271,27.8016,27.5177,27.6123,116807.0
2020-04-28 09:50:00,29.21,29.36,29.19,29.27,61012.0,27.6407,27.7826,27.6218,27.6975,61012.0
2020-04-28 09:55:00,29.28,29.33,28.89,28.9,65863.0,27.7069,27.7542,27.3379,27.3473,65863.0
2020-04-28 10:00:00,28.91,29.04,28.83,29.0,76578.0,27.3568,27.4798,27.2811,27.442,76578.0
2020-04-28 10:05:00,29.0,29.24,29.0,29.24,37927.0,27.442,27.6691,27.442,27.6691,37927.0
2020-04-28 10:10:00,29.23,29.42,29.23,29.38,53203.0,27.6596,27.8394,27.6596,27.8016,53203.0
2020-04-28 10:15:00,29.4,29.49,29.3,29.43,62084.0,27.8205,27.9056,27.7259,27.8489,62084.0
2020-04-28 10:20:00,29.43,29.48,29.36,29.46,186052.0,27.8489,27.8962,27.7826,27.8773,186052.0
2020-04-28 10:25:00,29.45,29.51,29.41,29.51,56882.0,27.8678,27.9246,27.8299,27.9246,56882.0
2020-04-28 10:30:00,29.51,29.54,29.31,29.31,109578.0,27.9246,27.953,27.7353,27.7353,109578.0
2020-04-28 10:35:00,29.31,29.43,29.24,29.41,53910.0,27.7353,27.8489,27.6691,27.8299,53910.0
2020-04-28 10:40:00,29.4,29.45,29.3,29.41,243926.0,27.8205,27.8678,27.7259,27.8299,243926.0
2020-04-28 10:45:00,29.41,29.52,29.35,29.48,191282.0,27.8299,27.934,27.7732,27.8962,191282.0
2020-04-28 10:50:00,29.49,29.52,29.37,29.41,136310.0,27.9056,27.934,27.7921,27.8299,136310.0
2020-04-28 10:55:00,29.41,29.51,29.33,29.49,547784.0,27.8299,27.9246,27.7542,27.9056,547784.0
2020-04-28 11:00:00,29.49,29.64,29.46,29.53,128021.0,27.9056,28.0476,27.8773,27.9435,128021.0
2020-04-28 11:05:00,29.52,29.63,29.41,29.57,113199.0,27.934,28.0381,27.8299,27.9814,113199.0
2020-04-28 11:10:00,29.58,29.66,29.48,29.49,62747.0,27.9908,28.0665,27.8962,27.9056,62747.0
2020-04-28 11:15:00,29.5,29.55,29.38,29.5,128390.0,27.9151,27.9624,27.8016,27.9151,128390.0
2020-04-28 11:20:00,29.5,29.56,29.46,29.51,47258.0,27.9151,27.9719,27.8773,27.9246,47258.0
2020-04-28 11:25:00,29.53,29.6,29.47,29.5,77685.0,27.9435,28.0097,27.8867,27.9151,77685.0
2020-04-28 11:30:00,29.46,29.65,29.44,29.63,42629.0,27.8773,28.0571,27.8583,28.0381,42629.0
2020-04-28 11:35:00,29.64,29.79,29.59,29.76,46115.0,28.0476,28.1895,28.0003,28.1611,46115.0
2020-04-28 11:40:00,29.77,29.88,29.7,29.85,56172.0,28.1706,28.2747,28.1044,28.2463,56172.0
2020-04-28 11:45:00,29.86,29.88,29.77,29.88,43106.0,28.2558,28.2747,28.1706,28.2747,43106.0
2020-04-28 11:50:00,29.89,30.0,29.77,29.99,38919.0,28.2842,28.3882,28.1706,28.3788,38919.0
2020-04-28 11:55:00,29.99,30.04,29.9,29.95,96060.0,28.3788,28.4261,28.2936,28.3409,96060.0
2020-04-28 12:00:00,29.95,30.04,29.83,29.92,69517.0,28.3409,28.4261,28.2274,28.3125,69517.0
2020-04-28 12:05:00,29.93,30.03,29.9,29.99,59048.0,28.322,28.4166,28.2936,28.3788,59048.0
2020-04-28 12:10:00,30.0,30.04,29.91,29.96,93647.0,28.3882,28.4261,28.3031,28.3504,93647.0
2020-04-28 12:15:00,29.96,29.98,29.77,29.88,74402.0,28.3504,28.3693,28.1706,28.2747,74402.0
2020-04-28 12:20:00,29.88,29.97,29.81,29.86,53741.0,28.2747,28.3599,28.2085,28.2558,53741.0
2020-04-28 12:25:00,29.88,29.93,29.79,29.79,66890.0,28.2747,28.322,28.1895,28.1895,66890.0
2020-04-28 12:30:00,29.79,29.83,29.71,29.73,80875.0,28.1895,28.2274,28.1138,28.1328,80875.0
2020-04-28 12:35:00,29.73,29.73,29.57,29.68,72115.0,28.1328,28.1328,27.9814,28.0854,72115.0
2020-04-28 12:40:00,29.68,29.74,29.59,29.63,77625.0,28.0854,28.1422,28.0003,28.0381,77625.0
2020-04-28 12:45:00,29.62,29.62,29.46,29.57,42367.0,28.0287,28.0287,27.8773,27.9814,42367.0
2020-04-28 12:50:00,29.56,29.6,29.5,29.55,22436.0,27.9719,28.0097,27.9151,27.9624,22436.0
2020-04-28 12:55:00,29.54,29.81,29.54,29.73,32988.0,27.953,28.2085,27.953,28.1328,32988.0
2020-04-28 13:00:00,29.72,29.83,29.63,29.69,324934.0,28.1233,28.2274,28.0381,28.0949,324934.0
2020-04-28 13:05:00,29.69,29.84,29.67,29.67,51383.0,28.0949,28.2368,28.076,28.076,51383.0
2020-04-28 13:10:00,29.66,29.71,29.61,29.68,28066.0,28.0665,28.1138,28.0192,28.0854,28066.0
2020-04-28 13:15:00,29.68,29.77,29.63,29.72,59148.0,28.0854,28.1706,28.0381,28.1233,59148.0
2020-04-28 13:20:00,29.73,29.85,29.72,29.84,59438.0,28.1328,28.2463,28.1233,28.2368,59438.0
2020-04-28 13:25:00,29.84,29.87,29.78,29.79,20513.0,28.2368,28.2652,28.1801,28.1895,20513.0
2020-04-28 13:30:00,29.79,29.83,29.74,29.78,17278.0,28.1895,28.2274,28.1422,28.1801,17278.0
2020-04-28 13:35:00,29.77,29.79,29.72,29.75,15369.0,28.1706,28.1895,28.1233,28.1517,15369.0
2020-04-28 13:40:00,29.71,29.75,29.61,29.75,38082.0,28.1138,28.1517,28.0192,28.1517,38082.0
2020-04-28 13:45:00,29.75,29.75,29.59,29.61,27540.0,28.1517,28.1517,28.0003,28.0192,27540.0
2020-04-28 13:50:00,29.61,29.66,29.59,29.59,29324.0,28.0192,28.0665,28.0003,28.0003,29324.0
2020-04-28 13:55:00,29.59,29.61,29.41,29.42,35689.0,28.0003,28.0192,27.8299,27.8394,35689.0
2020-04-28 14:00:00,29.41,29.52,29.39,29.5,57962.0,27.8299,27.934,27.811,27.9151,57962.0
2020-04-28 14:05:00,29.49,29.49,29.38,29.42,40226.0,27.9056,27.9056,27.8016,27.8394,40226.0
2020-04-28 14:10:00,29.42,29.48,29.38,29.42,73801.0,27.8394,27.8962,27.8016,27.8394,73801.0
2020-04-28 14:15:00,29.43,29.44,29.34,29.37,40362.0,27.8489,27.8583,27.7637,27.7921,40362.0
2020-04-28 14:20:00,29.38,29.42,29.37,29.42,36978.0,27.8016,27.8394,27.7921,27.8394,36978.0
2020-04-28 14:25:00,29.42,29.46,29.39,29.42,20974.0,27.8394,27.8773,27.811,27.8394,20974.0
2020-04-28 14:30:00,29.4,29.47,29.37,29.4,44961.0,27.8205,27.8867,27.7921,27.8205,44961.0
2020-04-28 14:35:00,29.39,29.45,29.32,29.32,32422.0,27.811,27.8678,27.7448,27.7448,32422.0
2020-04-28 14:40:00,29.33,29.4,29.3,29.31,30250.0,27.7542,27.8205,27.7259,27.7353,30250.0
2020-04-28 14:45:00,29.3,29.33,29.24,29.33,41430.0,27.7259,27.7542,27.6691,27.7542,41430.0
2020-04-28 14:50:00,29.33,29.39,29.3,29.3,37792.0,27.7542,27.811,27.7259,27.7259,37792.0
2020-04-28 14:55:00,29.3,29.35,29.28,29.35,29657.0,27.7259,27.7732,27.7069,27.7732,29657.0
2020-04-28 15:00:00,29.35,29.36,29.28,29.3,34150.0,27.7732,27.7826,27.7069,27.7259,34150.0
2020-04-28 15:05:00,29.3,29.34,29.25,29.27,39343.0,27.7259,27.7637,27.6785,27.6975,39343.0
2020-04-28 15:10:00,29.28,29.3,29.24,29.26,40843.0,27.7069,27.7259,27.6691,27.688,40843.0
2020-04-28 15:15:00,29.26,29.28,29.19,29.25,33390.0,27.688,27.7069,27.6218,27.6785,33390.0
2020-04-28 15:20:00,29.24,29.34,29.18,29.28,73142.0,27.6691,27.7637,27.6123,27.7069,73142.0
2020-04-28 15:25:00,29.28,29.33,29.26,29.31,33199.0,27.7069,27.7542,27.688,27.7353,33199.0
2020-04-28 15:30:00,29.3,29.32,29.23,29.24,41661.0,27.7259,27.7448,27.6596,27.6691,41661.0
2020-04-28 15:35:00,29.23,29.29,29.2,29.28,41611.0,27.6596,27.7164,27.6312,27.7069,41611.0
2020-04-28 15:40:00,29.29,29.3,29.16,29.18,80242.0,27.7164,27.7259,27.5934,27.6123,80242.0
2020-04-28 15:45:00,29.19,29.19,29.0,29.03,179665.0,27.6218,27.6218,27.442,27.4704,179665.0
2020-04-28 15:50:00,29.01,29.15,28.97,29.0,276460.0,27.4514,27.5839,27.4136,27.442,276460.0
2020-04-28 15:55:00,29.0,29.07,28.94,28.99,416405.0,27.442,27.5082,27.3852,27.4325,416405.0
2020-04-29 09:30:00,29.86,30.65,29.86,30.58,115910.0,28.2558,29.0033,28.2558,28.9371,115910.0
2020-04-29 09:35:00,30.55,30.61,30.24,30.26,79162.0,28.9087,28.9655,28.6154,28.6343,79162.0
2020-04-29 09:40:00,30.3,30.5,30.18,30.49,127606.0,28.6721,28.8614,28.5586,28.8519,127606.0
2020-04-29 09:45:00,30.52,30.73,30.48,30.68,414578.0,28.8803,29.079,28.8425,29.0317,414578.0
2020-04-29 09:50:00,30.69,30.75,30.59,30.64,73112.0,29.0412,29.098,28.9466,28.9939,73112.0
2020-04-29 09:55:00,30.64,30.73,30.52,30.66,53939.0,28.9939,29.079,28.8803,29.0128,53939.0
2020-04-29 10:00:00,30.66,30.76,30.46,30.7,100074.0,29.0128,29.1074,28.8235,29.0506,100074.0
2020-04-29 10:05:00,30.69,30.73,30.4,30.41,70746.0,29.0412,29.079,28.7668,28.7762,70746.0
2020-04-29 10:10:00,30.41,30.46,30.24,30.26,58732.0,28.7762,28.8235,28.6154,28.6343,58732.0
2020-04-29 10:15:00,30.26,30.37,30.2,30.23,37446.0,28.6343,28.7384,28.5775,28.6059,37446.0
2020-04-29 10:20:00,30.22,30.31,30.19,30.26,32631.0,28.5964,28.6816,28.568,28.6343,32631.0
2020-04-29 10:25:00,30.25,30.25,30.01,30.13,49839.0,28.6248,28.6248,28.3977,28.5113,49839.0
2020-04-29 10:30:00,30.17,30.36,30.12,30.36,92033.0,28.5491,28.7289,28.5018,28.7289,92033.0
2020-04-29 10:35:00,30.38,30.46,30.24,30.34,33082.0,28.7478,28.8235,28.6154,28.71,33082.0
2020-04-29 10:40:00,30.35,30.47,30.35,30.46,23926.0,28.7194,28.833,28.7194,28.8235,23926.0
2020-04-29 10:45:00,30.46,30.55,30.39,30.54,46525.0,28.8235,28.9087,28.7573,28.8992,46525.0
2020-04-29 10:50:00,30.55,30.64,30.51,30.55,27487.0,28.9087,28.9939,28.8708,28.9087,27487.0
2020-04-29 10:55:00,30.57,30.59,30.51,30.54,20228.0,28.9276,28.9466,28.8708,28.8992,20228.0
2020-04-29 11:00:00,30.53,30.62,30.45,30.55,24104.0,28.8898,28.9749,28.8141,28.9087,24104.0
2020-04-29 11:05:00,30.54,30.67,30.52,30.61,20949.0,28.8992,29.0223,28.8803,28.9655,20949.0
2020-04-29 11:10:00,30.61,30.64,30.48,30.51,24050.0,28.9655,28.9939,28.8425,28.8708,24050.0
2020-04-29 11:15:00,30.52,30.69,30.52,30.69,20405.0,28.8803,29.0412,28.8803,29.0412,20405.0
2020-04-29 11:20:00,30.7,30.82,30.69,30.78,24380.0,29.0506,29.1642,29.0412,29.1263,24380.0
2020-04-29 11:25:00,30.8,30.83,30.76,30.81,18777.0,29.1453,29.1737,29.1074,29.1547,18777.0
2020-04-29 11:30:00,30.81,30.81,30.68,30.79,25484.0,29.1547,29.1547,29.0317,29.1358,25484.0
2020-04-29 11:35:00,30.78,30.79,30.67,30.7,18989.0,29.1263,29.1358,29.0223,29.0506,18989.0
2020-04-29 11:40:00,30.71,30.71,30.53,30.54,18274.0,29.0601,29.0601,28.8898,28.8992,18274.0
2020-04-29 11:45:00,30.53,30.62,30.42,30.45,21897.0,28.8898,28.9749,28.7857,28.8141,21897.0
2020-04-29 11:50:00,30.45,30.53,30.43,30.47,33291.0,28.8141,28.8898,28.7951,28.833,33291.0
2020-04-29 11:55:00,30.46,30.46,30.36,30.38,24636.0,28.8235,28.8235,28.7289,28.7478,24636.0
2020-04-29 12:00:00,30.39,30.46,30.38,30.46,22536.0,28.7573,28.8235,28.7478,28.8235,22536.0
2020-04-29 12:05:00,30.46,30.51,30.44,30.45,36787.0,28.8235,28.8708,28.8046,28.8141,36787.0
2020-04-29 12:10:00,30.45,30.5,30.37,30.49,26246.0,28.8141,28.8614,28.7384,28.8519,26246.0
2020-04-29 12:15:00,30.49,30.56,30.26,30.26,384872.0,28.8519,28.9182,28.6343,28.6343,384872.0
2020-04-29 12:20:00,30.27,30.33,30.12,30.18,326068.0,28.6437,28.7005,28.5018,28.5586,326068.0
2020-04-29 12:25:00,30.17,30.19,30.03,30.17,225946.0,28.5491,28.568,28.4166,28.5491,225946.0
2020-04-29 12:30:00,30.18,30.42,30.17,30.42,43304.0,28.5586,28.7857,28.5491,28.7857,43304.0
2020-04-29 12:35:00,30.39,30.5,30.34,30.48,27668.0,28.7573,28.8614,28.71,28.8425,27668.0
2020-04-29 12:40:00,30.47,30.67,30.47,30.55,117061.0,28.833,29.0223,28.833,28.9087,117061.0
2020-04-29 12:45:00,30.54,30.68,30.49,30.65,106804.0,28.8992,29.0317,28.8519,29.0033,106804.0
2020-04-29 12:50:00,30.65,30.73,30.62,30.68,21165.0,29.0033,29.079,28.9749,29.0317,21165.0
2020-04-29 12:55:00,30.68,30.72,30.49,30.52,18292.0,29.0317,29.0696,28.8519,28.8803,18292.0
2020-04-29 13:00:00,30.53,30.53,30.35,30.39,13286.0,28.8898,28.8898,28.7194,28.7573,13286.0
2020-04-29 13:05:00,30.39,30.42,30.34,30.37,13570.0,28.7573,28.7857,28.71,28.7384,13570.0
2020-04-29 13:10:00,30.37,30.4,30.32,30.4,9399.0,28.7384,28.7668,28.6911,28.7668,9399.0
2020-04-29 13:15:00,30.4,30.41,30.33,30.38,15561.0,28.7668,28.7762,28.7005,28.7478,15561.0
2020-04-29 13:20:00,30.39,30.45,30.33,30.35,30434.0,28.7573,28.8141,28.7005,28.7194,30434.0
2020-04-29 13:25:00,30.35,30.44,30.3,30.33,15596.0,28.7194,28.8046,28.6721,28.7005,15596.0
2020-04-29 13:30:00,30.33,30.37,30.17,30.19,65441.0,28.7005,28.7384,28.5491,28.568,65441.0
2020-04-29 13:35:00,30.19,30.19,30.11,30.12,15874.0,28.568,28.568,28.4923,28.5018,15874.0
2020-04-29 13:40:00,30.12,30.15,30.04,30.06,11579.0,28.5018,28.5302,28.4261,28.445,11579.0
2020-04-29 13:45:00,30.08,30.17,30.08,30.12,15061.0,28.464,28.5491,28.464,28.5018,15061.0
2020-04-29 13:50:00,30.12,30.16,30.05,30.05,38438.0,28.5018,28.5397,28.4356,28.4356,38438.0
2020-04-29 13:55:00,30.04,30.11,29.88,29.96,22868.0,28.4261,28.4923,28.2747,28.3504,22868.0
2020-04-29 14:00:00,30.0,30.03,29.9,29.95,33603.0,28.3882,28.4166,28.2936,28.3409,33603.0
2020-04-29 14:05:00,29.95,29.98,29.85,29.85,26803.0,28.3409,28.3693,28.2463,28.2463,26803.0
2020-04-29 14:10:00,29.86,29.95,29.83,29.94,25048.0,28.2558,28.3409,28.2274,28.3315,25048.0
2020-04-29 14:15:00,29.95,30.16,29.94,30.16,39566.0,28.3409,28.5397,28.3315,28.5397,39566.0
2020-04-29 14:20:00,30.16,30.19,30.06,30.15,20968.0,28.5397,28.568,28.445,28.5302,20968.0
2020-04-29 14:25:00,30.16,30.22,30.14,30.14,29250.0,28.5397,28.5964,28.5207,28.5207,29250.0
2020-04-29 14:30:00,30.15,30.23,30.07,30.16,32373.0,28.5302,28.6059,28.4545,28.5397,32373.0
2020-04-29 14:35:00,30.17,30.3,30.12,30.26,35836.0,28.5491,28.6721,28.5018,28.6343,35836.0
2020-04-29 14:40:00,30.25,30.32,30.23,30.32,21490.0,28.6248,28.6911,28.6059,28.6911,21490.0
2020-04-29 14:45:00,30.32,30.34,30.21,30.23,30657.0,28.6911,28.71,28.587,28.6059,30657.0
2020-04-29 14:50:00,30.23,30.32,30.13,30.15,36831.0,28.6059,28.6911,28.5113,28.5302,36831.0
2020-04-29 14:55:00,30.14,30.3,30.11,30.29,28694.0,28.5207,28.6721,28.4923,28.6627,28694.0
2020-04-29 15:00:00,30.3,30.39,30.25,30.38,29339.0,28.6721,28.7573,28.6248,28.7478,29339.0
2020-04-29 15:05:00,30.38,30.42,30.3,30.32,30599.0,28.7478,28.7857,28.6721,28.6911,30599.0
2020-04-29 15:10:00,30.32,30.38,30.31,30.35,21919.0,28.6911,28.7478,28.6816,28.7194,21919.0
2020-04-29 15:15:00,30.34,30.36,30.16,30.17,32647.0,28.71,28.7289,28.5397,28.5491,32647.0
2020-04-29 15:20:00,30.18,30.21,30.14,30.18,33391.0,28.5586,28.587,28.5207,28.5586,33391.0
2020-04-29 15:25:00,30.19,30.25,30.17,30.23,47829.0,28.568,28.6248,28.5491,28.6059,47829.0
2020-04-29 15:30:00,30.24,30.24,30.15,30.24,52989.0,28.6154,28.6154,28.5302,28.6154,52989.0
2020-04-29 15:35:00,30.24,30.24,30.18,30.19,54774.0,28.6154,28.6154,28.5586,28.568,54774.0
2020-04-29 15:40:00,30.18,30.23,30.16,30.22,48432.0,28.5586,28.6059,28.5397,28.5964,48432.0
2020-04-29 15:45:00,30.21,30.32,30.17,30.32,80471.0,28.587,28.6911,28.5491,28.6911,80471.0
2020-04-29 15:50:00,30.33,30.4,30.28,30.31,218396.0,28.7005,28.7668,28.6532,28.6816,218396.0
2020-04-29 15:55:00,30.3,30.34,30.24,30.29,320488.0,28.6721,28.71,28.6154,28.6627,320488.0
2020-04-30 09:30:00,29.47,29.49,29.11,29.28,71826.0,27.8867,27.9056,27.5461,27.7069,71826.0
2020-04-30 09:35:00,29.27,29.34,28.95,29.12,61686.0,27.6975,27.7637,27.3947,27.5555,61686.0
2020-04-30 09:40:00,29.09,29.21,28.87,28.9,70347.0,27.5271,27.6407,27.319,27.3473,70347.0
2020-04-30 09:45:00,28.89,28.98,28.77,28.88,32770.0,27.3379,27.423,27.2243,27.3284,32770.0
2020-04-30 09:50:00,28.88,28.93,28.6,28.63,144712.0,27.3284,27.3757,27.0635,27.0919,144712.0
2020-04-30 09:55:00,28.64,28.91,28.63,28.88,49297.0,27.1013,27.3568,27.0919,27.3284,49297.0
2020-04-30 10:00:00,28.88,29.11,28.85,28.85,130813.0,27.3284,27.5461,27.3,27.3,130813.0
2020-04-30 10:05:00,28.84,29.05,28.78,29.03,40572.0,27.2906,27.4893,27.2338,27.4704,40572.0
2020-04-30 10:10:00,29.01,29.11,28.92,28.99,32417.0,27.4514,27.5461,27.3663,27.4325,32417.0
2020-04-30 10:15:00,28.97,29.09,28.95,29.03,58189.0,27.4136,27.5271,27.3947,27.4704,58189.0
2020-04-30 10:20:00,29.04,29.11,28.95,29.04,151355.0,27.4798,27.5461,27.3947,27.4798,151355.0
2020-04-30 10:25:00,29.05,29.2,28.99,29.17,36044.0,27.4893,27.6312,27.4325,27.6028,36044.0
2020-04-30 10:30:00,29.16,29.28,29.15,29.28,34912.0,27.5934,27.7069,27.5839,27.7069,34912.0
2020-04-30 10:35:00,29.26,29.28,28.98,28.98,44733.0,27.688,27.7069,27.423,27.423,44733.0
2020-04-30 10:40:00,28.97,29.02,28.71,28.74,46597.0,27.4136,27.4609,27.1676,27.1959,46597.0
2020-04-30 10:45:00,28.76,28.91,28.76,28.83,37144.0,27.2149,27.3568,27.2149,27.2811,37144.0
2020-04-30 10:50:00,28.83,28.9,28.77,28.86,39337.0,27.2811,27.3473,27.2243,27.3095,39337.0
2020-04-30 10:55:00,28.85,28.88,28.76,28.76,35846.0,27.3,27.3284,27.2149,27.2149,35846.0
2020-04-30 11:00:00,28.77,28.91,28.72,28.78,45875.0,27.2243,27.3568,27.177,27.2338,45875.0
2020-04-30 11:05:00,28.77,28.79,28.66,28.73,41021.0,27.2243,27.2433,27.1202,27.1865,41021.0
2020-04-30 11:10:00,28.72,28.8,28.64,28.73,48259.0,27.177,27.2527,27.1013,27.1865,48259.0
2020-04-30 11:15:00,28.73,28.82,28.73,28.75,62121.0,27.1865,27.2716,27.1865,27.2054,62121.0
2020-04-30 11:20:00,28.74,28.88,28.7,28.77,35011.0,27.1959,27.3284,27.1581,27.2243,35011.0
2020-04-30 11:25:00,28.77,28.83,28.74,28.74,27030.0,27.2243,27.2811,27.1959,27.1959,27030.0
2020-04-30 11:30:00,28.73,28.83,28.71,28.75,26426.0,27.1865,27.2811,27.1676,27.2054,26426.0
2020-04-30 11:35:00,28.75,28.75,28.6,28.71,97520.0,27.2054,27.2054,27.0635,27.1676,97520.0
2020-04-30 11:40:00,28.7,28.75,28.65,28.7,33011.0,27.1581,27.2054,27.1108,27.1581,33011.0
2020-04-30 11:45:00,28.69,28.7,28.6,28.63,30796.0,27.1486,27.1581,27.0635,27.0919,30796.0
2020-04-30 11:50:00,28.63,28.65,28.48,28.54,63284.0,27.0919,27.1108,26.9499,27.0067,63284.0
2020-04-30 11:55:00,28.49,28.59,28.45,28.46,75890.0,26.9594,27.054,26.9215,26.931,75890.0
2020-04-30 12:00:00,28.45,28.45,28.17,28.19,54385.0,26.9215,26.9215,26.6566,26.6755,54385.0
2020-04-30 12:05:00,28.17,28.25,28.08,28.21,46605.0,26.6566,26.7323,26.5714,26.6944,46605.0
2020-04-30 12:10:00,28.21,28.28,28.17,28.27,21966.0,26.6944,26.7607,26.6566,26.7512,21966.0
2020-04-30 12:15:00,28.27,28.38,28.22,28.23,22837.0,26.7512,26.8553,26.7039,26.7133,22837.0
2020-04-30 12:20:00,28.23,28.29,28.18,28.28,22030.0,26.7133,26.7701,26.666,26.7607,22030.0
2020-04-30 12:25:00,28.27,28.27,28.19,28.24,24404.0,26.7512,26.7512,26.6755,26.7228,24404.0
2020-04-30 12:30:00,28.24,28.24,28.09,28.17,20542.0,26.7228,26.7228,26.5809,26.6566,20542.0
2020-04-30 12:35:00,28.17,28.3,28.17,28.22,28173.0,26.6566,26.7796,26.6566,26.7039,28173.0
2020-04-30 12:40:00,28.22,28.29,28.19,28.23,17314.0,26.7039,26.7701,26.6755,26.7133,17314.0
2020-04-30 12:45:00,28.23,28.28,28.16,28.28,18473.0,26.7133,26.7607,26.6471,26.7607,18473.0
2020-04-30 12:50:00,28.28,28.33,28.25,28.33,21908.0,26.7607,26.808,26.7323,26.808,21908.0
2020-04-30 12:55:00,28.32,28.34,28.24,28.27,32018.0,26.7985,26.8174,26.7228,26.7512,32018.0
2020-04-30 13:00:00,28.27,28.27,28.1,28.1,23975.0,26.7512,26.7512,26.5903,26.5903,23975.0
2020-04-30 13:05:00,28.1,28.13,28.05,28.08,35857.0,26.5903,26.6187,26.543,26.5714,35857.0
2020-04-30 13:10:00,28.07,28.26,28.03,28.25,27352.0,26.5619,26.7417,26.5241,26.7323,27352.0
2020-04-30 13:15:00,28.25,28.39,28.2,28.39,24126.0,26.7323,26.8647,26.685,26.8647,24126.0
2020-04-30 13:20:00,28.39,28.48,28.39,28.41,51172.0,26.8647,26.9499,26.8647,26.8837,51172.0
2020-04-30 13:25:00,28.42,28.46,28.35,28.35,23822.0,26.8931,26.931,26.8269,26.8269,23822.0
2020-04-30 13:30:00,28.36,28.37,28.25,28.25,23492.0,26.8364,26.8458,26.7323,26.7323,23492.0
2020-04-30 13:35:00,28.26,28.33,28.21,28.25,23681.0,26.7417,26.808,26.6944,26.7323,23681.0
2020-04-30 13:40:00,28.24,28.25,28.17,28.2,14858.0,26.7228,26.7323,26.6566,26.685,14858.0
2020-04-30 13:45:00,28.2,28.2,28.12,28.18,30028.0,26.685,26.685,26.6093,26.666,30028.0
2020-04-30 13:50:00,28.17,28.3,28.17,28.27,31201.0,26.6566,26.7796,26.6566,26.7512,31201.0
2020-04-30 13:55:00,28.27,28.28,28.13,28.15,41696.0,26.7512,26.7607,26.6187,26.6376,41696.0
2020-04-30 14:00:00,28.15,28.21,28.07,28.17,21560.0,26.6376,26.6944,26.5619,26.6566,21560.0
2020-04-30 14:05:00,28.16,28.19,28.09,28.12,19238.0,26.6471,26.6755,26.5809,26.6093,19238.0
2020-04-30 14:10:00,28.12,28.16,28.1,28.11,15133.0,26.6093,26.6471,26.5903,26.5998,15133.0
2020-04-30 14:15:00,28.1,28.13,28.06,28.07,16645.0,26.5903,26.6187,26.5525,26.5619,16645.0
2020-04-30 14:20:00,28.09,28.17,28.08,28.14,14702.0,26.5809,26.6566,26.5714,26.6282,14702.0
2020-04-30 14:25:00,28.14,28.16,28.09,28.14,14268.0,26.6282,26.6471,26.5809,26.6282,14268.0
2020-04-30 14:30:00,28.15,28.3,28.15,28.24,21588.0,26.6376,26.7796,26.6376,26.7228,21588.0
2020-04-30 14:35:00,28.24,28.24,28.12,28.17,17297.0,26.7228,26.7228,26.6093,26.6566,17297.0
2020-04-30 14:40:00,28.17,28.2,28.11,28.19,9837.0,26.6566,26.685,26.5998,26.6755,9837.0
2020-04-30 14:45:00,28.21,28.24,28.17,28.22,13703.0,26.6944,26.7228,26.6566,26.7039,13703.0
2020-04-30 14:50:00,28.22,28.25,28.16,28.2,18849.0,26.7039,26.7323,26.6471,26.685,18849.0
2020-04-30 14:55:00,28.21,28.23,28.13,28.22,19359.0,26.6944,26.7133,26.6187,26.7039,19359.0
2020-04-30 15:00:00,28.22,28.24,28.04,28.04,37062.0,26.7039,26.7228,26.5336,26.5336,37062.0
2020-04-30 15:05:00,28.04,28.25,28.04,28.2,22094.0,26.5336,26.7323,26.5336,26.685,22094.0
2020-04-30 15:10:00,28.19,28.2,28.15,28.19,13335.0,26.6755,26.685,26.6376,26.6755,13335.0
2020-04-30 15:15:00,28.19,28.27,28.19,28.21,25414.0,26.6755,26.7512,26.6755,26.6944,25414.0
2020-04-30 15:20:00,28.22,28.3,28.15,28.28,26742.0,26.7039,26.7796,26.6376,26.7607,26742.0
2020-04-30 15:25:00,28.28,28.3,28.27,28.28,26991.0,26.7607,26.7796,26.7512,26.7607,26991.0
2020-04-30 15:30:00,28.29,28.3,28.23,28.25,51104.0,26.7701,26.7796,26.7133,26.7323,51104.0
2020-04-30 15:35:00,28.25,28.3,28.22,28.29,47691.0,26.7323,26.7796,26.7039,26.7701,47691.0
2020-04-30 15:40:00,28.3,28.32,28.21,28.29,47632.0,26.7796,26.7985,26.6944,26.7701,47632.0
2020-04-30 15:45:00,28.29,28.35,28.26,28.28,65057.0,26.7701,26.8269,26.7417,26.7607,65057.0
2020-04-30 15:50:00,28.27,28.44,28.2,28.42,165399.0,26.7512,26.9121,26.685,26.8931,165399.0
2020-04-30 15:55:00,28.41,28.42,28.26,28.26,212420.0,26.8837,26.8931,26.7417,26.7417,212420.0
2020-05-01 09:30:00,27.41,27.76,27.33,27.64,97609.0,25.9374,26.2686,25.8617,26.155,97609.0
2020-05-01 09:35:00,27.63,27.66,27.49,27.6,52290.0,26.1456,26.174,26.0131,26.1172,52290.0
2020-05-01 09:40:00,27.6,27.73,27.51,27.66,73867.0,26.1172,26.2402,26.032,26.174,73867.0
2020-05-01 09:45:00,27.67,27.78,27.52,27.52,57769.0,26.1834,26.2875,26.0415,26.0415,57769.0
2020-05-01 09:50:00,27.51,27.57,27.35,27.38,29680.0,26.032,26.0888,25.8806,25.909,29680.0
2020-05-01 09:55:00,27.39,27.46,27.22,27.34,24010.0,25.9185,25.9847,25.7576,25.8712,24010.0
2020-05-01 10:00:00,27.39,27.41,27.21,27.26,34394.0,25.9185,25.9374,25.7481,25.7955,34394.0
2020-05-01 10:05:00,27.26,27.42,27.25,27.32,28116.0,25.7955,25.9469,25.786,25.8522,28116.0
2020-05-01 10:10:00,27.29,27.3,27.09,27.21,22629.0,25.8238,25.8333,25.6346,25.7481,22629.0
2020-05-01 10:15:00,27.23,27.31,27.21,27.22,15981.0,25.7671,25.8428,25.7481,25.7576,15981.0
2020-05-01 10:20:00,27.22,27.26,27.14,27.18,29859.0,25.7576,25.7955,25.6819,25.7198,29859.0
2020-05-01 10:25:00,27.18,27.24,27.01,27.1,66194.0,25.7198,25.7765,25.5589,25.6441,66194.0
2020-05-01 10:30:00,27.1,27.15,27.04,27.14,38966.0,25.6441,25.6914,25.5873,25.6819,38966.0
2020-05-01 10:35:00,27.14,27.28,27.14,27.16,37323.0,25.6819,25.8144,25.6819,25.7008,37323.0
2020-05-01 10:40:00,27.15,27.15,27.0,27.01,92740.0,25.6914,25.6914,25.5494,25.5589,92740.0
2020-05-01 10:45:00,27.0,27.11,26.9,27.07,144535.0,25.5494,25.6535,25.4548,25.6157,144535.0
2020-05-01 10:50:00,27.06,27.09,26.93,26.98,65967.0,25.6062,25.6346,25.4832,25.5305,65967.0
2020-05-01 10:55:00,26.99,27.05,26.92,26.93,38966.0,25.54,25.5967,25.4737,25.4832,38966.0
2020-05-01 11:00:00,26.93,27.02,26.9,26.99,21751.0,25.4832,25.5683,25.4548,25.54,21751.0
2020-05-01 11:05:00,26.99,27.04,26.97,27.03,31398.0,25.54,25.5873,25.521,25.5778,31398.0
2020-05-01 11:10:00,27.03,27.09,27.0,27.09,36360.0,25.5778,25.6346,25.5494,25.6346,36360.0
2020-05-01 11:15:00,27.09,27.17,27.05,27.13,17383.0,25.6346,25.7103,25.5967,25.6724,17383.0
2020-05-01 11:20:00,27.14,27.22,27.14,27.17,24456.0,25.6819,25.7576,25.6819,25.7103,24456.0
2020-05-01 11:25:00,27.17,27.17,26.98,27.12,41772.0,25.7103,25.7103,25.5305,25.663,41772.0
2020-05-01 11:30:00,27.13,27.16,27.06,27.07,18849.0,25.6724,25.7008,25.6062,25.6157,18849.0
2020-05-01 11:35:00,27.06,27.1,27.02,27.04,14425.0,25.6062,25.6441,25.5683,25.5873,14425.0
2020-05-01 11:40:00,27.04,27.07,26.91,26.92,27672.0,25.5873,25.6157,25.4643,25.4737,27672.0
2020-05-01 11:45:00,26.92,26.93,26.79,26.8,37560.0,25.4737,25.4832,25.3507,25.3602,37560.0
2020-05-01 11:50:00,26.8,26.8,26.73,26.79,25376.0,25.3602,25.3602,25.2939,25.3507,25376.0
2020-05-01 11:55:00,26.8,26.89,26.79,26.89,17065.0,25.3602,25.4453,25.3507,25.4453,17065.0
2020-05-01 12:00:00,26.89,26.91,26.8,26.85,41741.0,25.4453,25.4643,25.3602,25.4075,41741.0
2020-05-01 12:05:00,26.83,26.91,26.82,26.86,18017.0,25.3886,25.4643,25.3791,25.4169,18017.0
2020-05-01 12:10:00,26.86,26.97,26.85,26.88,63536.0,25.4169,25.521,25.4075,25.4359,63536.0
2020-05-01 12:15:00,26.87,26.93,26.86,26.92,40025.0,25.4264,25.4832,25.4169,25.4737,40025.0
2020-05-01 12:20:00,26.91,26.96,26.86,26.88,17382.0,25.4643,25.5116,25.4169,25.4359,17382.0
2020-05-01 12:25:00,26.88,26.91,26.83,26.84,16901.0,25.4359,25.4643,25.3886,25.398,16901.0
2020-05-01 12:30:00,26.84,26.87,26.76,26.87,29038.0,25.398,25.4264,25.3223,25.4264,29038.0
2020-05-01 12:35:00,26.86,26.88,26.83,26.85,11615.0,25.4169,25.4359,25.3886,25.4075,11615.0
2020-05-01 12:40:00,26.84,26.9,26.8,26.85,36052.0,25.398,25.4548,25.3602,25.4075,36052.0
2020-05-01 12:45:00,26.85,26.89,26.82,26.84,13862.0,25.4075,25.4453,25.3791,25.398,13862.0
2020-05-01 12:50:00,26.85,26.87,26.8,26.83,67443.0,25.4075,25.4264,25.3602,25.3886,67443.0
2020-05-01 12:55:00,26.84,26.91,26.82,26.88,46793.0,25.398,25.4643,25.3791,25.4359,46793.0
2020-05-01 13:00:00,26.88,26.97,26.88,26.95,16868.0,25.4359,25.521,25.4359,25.5021,16868.0
2020-05-01 13:05:00,26.95,26.96,26.87,26.89,18556.0,25.5021,25.5116,25.4264,25.4453,18556.0
2020-05-01 13:10:00,26.89,26.94,26.88,26.9,11389.0,25.4453,25.4926,25.4359,25.4548,11389.0
2020-05-01 13:15:00,26.9,26.92,26.78,26.79,16387.0,25.4548,25.4737,25.3412,25.3507,16387.0
2020-05-01 13:20:00,26.79,26.83,26.74,26.77,38415.0,25.3507,25.3886,25.3034,25.3318,38415.0
2020-05-01 13:25:00,26.77,26.88,26.77,26.86,16778.0,25.3318,25.4359,25.3318,25.4169,16778.0
2020-05-01 13:30:00,26.85,26.94,26.84,26.91,14582.0,25.4075,25.4926,25.398,25.4643,14582.0
2020-05-01 13:35:00,26.92,26.93,26.88,26.89,16679.0,25.4737,25.4832,25.4359,25.4453,16679.0
2020-05-01 13:40:00,26.88,26.94,26.84,26.86,10465.0,25.4359,25.4926,25.398,25.4169,10465.0
2020-05-01 13:45:00,26.86,26.86,26.78,26.82,15218.0,25.4169,25.4169,25.3412,25.3791,15218.0
2020-05-01 13:50:00,26.82,26.86,26.81,26.83,17028.0,25.3791,25.4169,25.3696,25.3886,17028.0
2020-05-01 13:55:00,26.83,26.94,26.83,26.92,13260.0,25.3886,25.4926,25.3886,25.4737,13260.0
2020-05-01 14:00:00,26.91,27.0,26.89,26.98,28453.0,25.4643,25.5494,25.4453,25.5305,28453.0
2020-05-01 14:05:00,26.98,27.01,26.91,26.94,23894.0,25.5305,25.5589,25.4643,25.4926,23894.0
2020-05-01 14:10:00,26.94,26.98,26.9,26.92,23365.0,25.4926,25.5305,25.4548,25.4737,23365.0
2020-05-01 14:15:00,26.93,27.0,26.93,27.0,16028.0,25.4832,25.5494,25.4832,25.5494,16028.0
2020-05-01 14:20:00,27.0,27.06,27.0,27.06,31808.0,25.5494,25.6062,25.5494,25.6062,31808.0
2020-05-01 14:25:00,27.06,27.09,27.02,27.09,20562.0,25.6062,25.6346,25.5683,25.6346,20562.0
2020-05-01 14:30:00,27.08,27.1,27.03,27.05,30118.0,25.6251,25.6441,25.5778,25.5967,30118.0
2020-05-01 14:35:00,27.06,27.07,27.0,27.05,16933.0,25.6062,25.6157,25.5494,25.5967,16933.0
2020-05-01 14:40:00,27.03,27.09,27.01,27.04,23542.0,25.5778,25.6346,25.5589,25.5873,23542.0
2020-05-01 14:45:00,27.03,27.07,27.02,27.03,26835.0,25.5778,25.6157,25.5683,25.5778,26835.0
2020-05-01 14:50:00,27.04,27.05,26.97,27.01,24288.0,25.5873,25.5967,25.521,25.5589,24288.0
2020-05-01 14:55:00,27.0,27.05,26.99,26.99,22505.0,25.5494,25.5967,25.54,25.54,22505.0
2020-05-01 15:00:00,26.99,27.03,26.91,26.91,26737.0,25.54,25.5778,25.4643,25.4643,26737.0
2020-05-01 15:05:00,26.91,26.93,26.78,26.84,70091.0,25.4643,25.4832,25.3412,25.398,70091.0
2020-05-01 15:10:00,26.84,26.96,26.82,26.93,19329.0,25.398,25.5116,25.3791,25.4832,19329.0
2020-05-01 15:15:00,26.92,26.97,26.91,26.94,20242.0,25.4737,25.521,25.4643,25.4926,20242.0
2020-05-01 15:20:00,26.94,26.98,26.9,26.93,82285.0,25.4926,25.5305,25.4548,25.4832,82285.0
2020-05-01 15:25:00,26.92,27.0,26.84,27.0,102451.0,25.4737,25.5494,25.398,25.5494,102451.0
2020-05-01 15:30:00,27.0,27.05,26.96,26.98,51752.0,25.5494,25.5967,25.5116,25.5305,51752.0
2020-05-01 15:35:00,26.97,27.01,26.95,27.01,64053.0,25.521,25.5589,25.5021,25.5589,64053.0
2020-05-01 15:40:00,27.01,27.09,27.01,27.09,49576.0,25.5589,25.6346,25.5589,25.6346,49576.0
2020-05-01 15:45:00,27.08,27.15,27.01,27.14,45731.0,25.6251,25.6914,25.5589,25.6819,45731.0
2020-05-01 15:50:00,27.13,27.16,27.07,27.14,67789.0,25.6724,25.7008,25.6157,25.6819,67789.0
2020-05-01 15:55:00,27.14,27.27,27.13,27.24,217064.0,25.6819,25.8049,25.6724,25.7765,217064.0
2020-05-04 09:30:00,26.71,26.71,26.28,26.29,81696.0,25.275,25.275,24.8681,24.8776,81696.0
2020-05-04 09:35:00,26.28,26.44,26.21,26.39,66347.0,24.8681,25.0195,24.8019,24.9722,66347.0
2020-05-04 09:40:00,26.4,26.66,26.38,26.66,62523.0,24.9817,25.2277,24.9627,25.2277,62523.0
2020-05-04 09:45:00,26.65,26.84,26.63,26.74,63040.0,25.2182,25.398,25.1993,25.3034,63040.0
2020-05-04 09:50:00,26.75,26.75,26.59,26.6,63393.0,25.3129,25.3129,25.1615,25.1709,63393.0
2020-05-04 09:55:00,26.6,26.63,26.55,26.56,33091.0,25.1709,25.1993,25.1236,25.1331,33091.0
2020-05-04 10:00:00,26.57,26.78,26.52,26.73,39923.0,25.1425,25.3412,25.0952,25.2939,39923.0
2020-05-04 10:05:00,26.75,26.92,26.74,26.8,36319.0,25.3129,25.4737,25.3034,25.3602,36319.0
2020-05-04 10:10:00,26.8,26.92,26.79,26.89,16053.0,25.3602,25.4737,25.3507,25.4453,16053.0
2020-05-04 10:15:00,26.88,27.08,26.87,27.03,33442.0,25.4359,25.6251,25.4264,25.5778,33442.0
2020-05-04 10:20:00,27.04,27.05,26.84,26.87,27560.0,25.5873,25.5967,25.398,25.4264,27560.0
2020-05-04 10:25:00,26.85,27.01,26.85,26.96,38856.0,25.4075,25.5589,25.4075,25.5116,38856.0
2020-05-04 10:30:00,26.96,26.97,26.87,26.94,42155.0,25.5116,25.521,25.4264,25.4926,42155.0
2020-05-04 10:35:00,26.95,27.01,26.92,27.0,80197.0,25.5021,25.5589,25.4737,25.5494,80197.0
2020-05-04 10:40:00,27.0,27.21,26.99,27.2,30408.0,25.5494,25.7481,25.54,25.7387,30408.0
2020-05-04 10:45:00,27.2,27.2,27.08,27.14,19927.0,25.7387,25.7387,25.6251,25.6819,19927.0
2020-05-04 10:50:00,27.14,27.14,27.07,27.12,17012.0,25.6819,25.6819,25.6157,25.663,17012.0
2020-05-04 10:55:00,27.11,27.15,26.9,26.91,32792.0,25.6535,25.6914,25.4548,25.4643,32792.0
2020-05-04 11:00:00,26.9,26.95,26.88,26.9,27983.0,25.4548,25.5021,25.4359,25.4548,27983.0
2020-05-04 11:05:00,26.89,26.97,26.89,26.94,20323.0,25.4453,25.521,25.4453,25.4926,20323.0
2020-05-04 11:10:00,26.93,27.0,26.88,26.93,32357.0,25.4832,25.5494,25.4359,25.4832,32357.0
2020-05-04 11:15:00,26.95,26.97,26.86,26.96,20772.0,25.5021,25.521,25.4169,25.5116,20772.0
2020-05-04 11:20:00,26.96,26.98,26.88,26.96,18504.0,25.5116,25.5305,25.4359,25.5116,18504.0
2020-05-04 11:25:00,26.95,26.95,26.85,26.87,15705.0,25.5021,25.5021,25.4075,25.4264,15705.0
2020-05-04 11:30:00,26.87,26.91,26.83,26.87,19854.0,25.4264,25.4643,25.3886,25.4264,19854.0
2020-05-04 11:35:00,26.89,26.96,26.87,26.96,16600.0,25.4453,25.5116,25.4264,25.5116,16600.0
2020-05-04 11:40:00,26.97,27.0,26.9,26.9,15913.0,25.521,25.5494,25.4548,25.4548,15913.0
2020-05-04 11:45:00,26.91,26.93,26.86,26.93,12697.0,25.4643,25.4832,25.4169,25.4832,12697.0
2020-05-04 11:50:00,26.93,26.97,26.92,26.93,18664.0,25.4832,25.521,25.4737,25.4832,18664.0
2020-05-04 11:55:00,26.93,26.95,26.86,26.92,33830.0,25.4832,25.5021,25.4169,25.4737,33830.0
2020-05-04 12:00:00,26.92,26.96,26.91,26.93,14629.0,25.4737,25.5116,25.4643,25.4832,14629.0
2020-05-04 12:05:00,26.93,26.96,26.91,26.92,17077.0,25.4832,25.5116,25.4643,25.4737,17077.0
2020-05-04 12:10:00,26.93,27.0,26.91,26.92,20857.0,25.4832,25.5494,25.4643,25.4737,20857.0
2020-05-04 12:15:00,26.92,26.97,26.9,26.92,45706.0,25.4737,25.521,25.4548,25.4737,45706.0
2020-05-04 12:20:00,26.93,26.99,26.93,26.98,17125.0,25.4832,25.54,25.4832,25.5305,17125.0
2020-05-04 12:25:00,26.98,27.02,26.91,26.98,68577.0,25.5305,25.5683,25.4643,25.5305,68577.0
2020-05-04 12:30:00,26.98,27.06,26.98,27.02,20840.0,25.5305,25.6062,25.5305,25.5683,20840.0
2020-05-04 12:35:00,27.03,27.06,26.97,27.03,13423.0,25.5778,25.6062,25.521,25.5778,13423.0
2020-05-04 12:40:00,27.04,27.05,26.99,27.03,10531.0,25.5873,25.5967,25.54,25.5778,10531.0
2020-05-04 12:45:00,27.02,27.04,26.99,27.0,14798.0,25.5683,25.5873,25.54,25.5494,14798.0
2020-05-04 12:50:00,27.0,27.01,26.97,27.01,15144.0,25.5494,25.5589,25.521,25.5589,15144.0
2020-05-04 12:55:00,27.0,27.1,26.99,27.09,19357.0,25.5494,25.6441,25.54,25.6346,19357.0
2020-05-04 13:00:00,27.11,27.12,27.01,27.01,35467.0,25.6535,25.663,25.5589,25.5589,35467.0
2020-05-04 13:05:00,27.01,27.01,26.94,26.98,35410.0,25.5589,25.5589,25.4926,25.5305,35410.0
2020-05-04 13:10:00,26.98,27.0,26.94,27.0,13595.0,25.5305,25.5494,25.4926,25.5494,13595.0
2020-05-04 13:15:00,27.01,27.03,26.89,26.89,18198.0,25.5589,25.5778,25.4453,25.4453,18198.0
2020-05-04 13:20:00,26.89,26.9,26.87,26.89,10879.0,25.4453,25.4548,25.4264,25.4453,10879.0
2020-05-04 13:25:00,26.88,26.96,26.87,26.95,10514.0,25.4359,25.5116,25.4264,25.5021,10514.0
2020-05-04 13:30:00,26.95,26.97,26.93,26.94,12192.0,25.5021,25.521,25.4832,25.4926,12192.0
2020-05-04 13:35:00,26.93,26.98,26.93,26.98,15541.0,25.4832,25.5305,25.4832,25.5305,15541.0
2020-05-04 13:40:00,26.98,27.01,26.9,26.91,20072.0,25.5305,25.5589,25.4548,25.4643,20072.0
2020-05-04 13:45:00,26.91,26.99,26.9,26.99,13444.0,25.4643,25.54,25.4548,25.54,13444.0
2020-05-04 13:50:00,26.98,27.01,26.95,26.97,18184.0,25.5305,25.5589,25.5021,25.521,18184.0
2020-05-04 13:55:00,26.97,27.01,26.97,27.0,21931.0,25.521,25.5589,25.521,25.5494,21931.0
2020-05-04 14:00:00,26.99,27.02,26.99,27.01,12932.0,25.54,25.5683,25.54,25.5589,12932.0
2020-05-04 14:05:00,27.02,27.06,26.96,26.97,23803.0,25.5683,25.6062,25.5116,25.521,23803.0
2020-05-04 14:10:00,26.98,27.06,26.98,27.04,19440.0,25.5305,25.6062,25.5305,25.5873,19440.0
2020-05-04 14:15:00,27.04,27.06,27.01,27.05,18056.0,25.5873,25.6062,25.5589,25.5967,18056.0
2020-05-04 14:20:00,27.04,27.05,27.0,27.01,13503.0,25.5873,25.5967,25.5494,25.5589,13503.0
2020-05-04 14:25:00,27.01,27.01,26.97,27.0,13694.0,25.5589,25.5589,25.521,25.5494,13694.0
2020-05-04 14:30:00,27.0,27.04,26.94,26.96,32613.0,25.5494,25.5873,25.4926,25.5116,32613.0
2020-05-04 14:35:00,26.96,26.96,26.91,26.91,18484.0,25.5116,25.5116,25.4643,25.4643,18484.0
2020-05-04 14:40:00,26.93,26.94,26.87,26.92,20186.0,25.4832,25.4926,25.4264,25.4737,20186.0
2020-05-04 14:45:00,26.91,26.99,26.89,26.99,15595.0,25.4643,25.54,25.4453,25.54,15595.0
2020-05-04 14:50:00,26.99,27.1,26.98,27.06,26288.0,25.54,25.6441,25.5305,25.6062,26288.0
2020-05-04 14:55:00,27.07,27.08,27.01,27.08,26613.0,25.6157,25.6251,25.5589,25.6251,26613.0
2020-05-04 15:00:00,27.08,27.09,27.04,27.07,41428.0,25.6251,25.6346,25.5873,25.6157,41428.0
2020-05-04 15:05:00,27.07,27.11,27.03,27.1,33543.0,25.6157,25.6535,25.5778,25.6441,33543.0
2020-05-04 15:10:00,27.1,27.19,27.1,27.11,21541.0,25.6441,25.7292,25.6441,25.6535,21541.0
2020-05-04 15:15:00,27.12,27.15,27.08,27.12,23328.0,25.663,25.6914,25.6251,25.663,23328.0
2020-05-04 15:20:00,27.12,27.19,27.11,27.18,22423.0,25.663,25.7292,25.6535,25.7198,22423.0
2020-05-04 15:25:00,27.17,27.26,27.15,27.24,39859.0,25.7103,25.7955,25.6914,25.7765,39859.0
2020-05-04 15:30:00,27.24,27.44,27.23,27.43,83936.0,25.7765,25.9658,25.7671,25.9563,83936.0
2020-05-04 15:35:00,27.44,27.51,27.42,27.49,115784.0,25.9658,26.032,25.9469,26.0131,115784.0
2020-05-04 15:40:00,27.49,27.51,27.47,27.47,80621.0,26.0131,26.032,25.9942,25.9942,80621.0
2020-05-04 15:45:00,27.47,27.57,27.45,27.48,123599.0,25.9942,26.0888,25.9752,26.0036,123599.0
2020-05-04 15:50:00,27.47,27.48,27.21,27.24,329206.0,25.9942,26.0036,25.7481,25.7765,329206.0
2020-05-04 15:55:00,27.24,27.28,27.21,27.27,293870.0,25.7765,25.8144,25.7481,25.8049,293870.0
2020-05-05 09:30:00,27.79,27.84,27.56,27.82,114021.0,26.297,26.3443,26.0793,26.3254,114021.0
2020-05-05 09:35:00,27.79,27.79,27.61,27.76,49657.0,26.297,26.297,26.1267,26.2686,49657.0
2020-05-05 09:40:00,27.74,27.8,27.68,27.7,49835.0,26.2497,26.3064,26.1929,26.2118,49835.0
2020-05-05 09:45:00,27.7,27.86,27.7,27.82,57682.0,26.2118,26.3632,26.2118,26.3254,57682.0
2020-05-05 09:50:00,27.83,28.08,27.83,28.04,55581.0,26.3348,26.5714,26.3348,26.5336,55581.0
2020-05-05 09:55:00,28.05,28.19,28.04,28.19,17458.0,26.543,26.6755,26.5336,26.6755,17458.0
2020-05-05 10:00:00,28.18,28.24,28.1,28.24,25260.0,26.666,26.7228,26.5903,26.7228,25260.0
2020-05-05 10:05:00,28.23,28.35,28.21,28.28,38368.0,26.7133,26.8269,26.6944,26.7607,38368.0
2020-05-05 10:10:00,28.29,28.29,28.12,28.14,36521.0,26.7701,26.7701,26.6093,26.6282,36521.0
2020-05-05 10:15:00,28.14,28.26,28.13,28.15,29320.0,26.6282,26.7417,26.6187,26.6376,29320.0
2020-05-05 10:20:00,28.15,28.19,28.04,28.08,29922.0,26.6376,26.6755,26.5336,26.5714,29922.0
2020-05-05 10:25:00,28.08,28.08,27.91,27.99,32587.0,26.5714,26.5714,26.4105,26.4862,32587.0
2020-05-05 10:30:00,27.99,28.09,27.97,28.05,31524.0,26.4862,26.5809,26.4673,26.543,31524.0
2020-05-05 10:35:00,28.06,28.13,28.05,28.13,25280.0,26.5525,26.6187,26.543,26.6187,25280.0
2020-05-05 10:40:00,28.13,28.15,28.01,28.02,41255.0,26.6187,26.6376,26.5052,26.5146,41255.0
2020-05-05 10:45:00,28.02,28.04,27.85,27.86,45171.0,26.5146,26.5336,26.3538,26.3632,45171.0
2020-05-05 10:50:00,27.86,27.94,27.8,27.94,23747.0,26.3632,26.4389,26.3064,26.4389,23747.0
2020-05-05 10:55:00,27.94,28.05,27.92,27.98,26056.0,26.4389,26.543,26.42,26.4768,26056.0
2020-05-05 11:00:00,27.97,28.08,27.96,28.06,20787.0,26.4673,26.5714,26.4578,26.5525,20787.0
2020-05-05 11:05:00,28.07,28.1,28.02,28.08,21484.0,26.5619,26.5903,26.5146,26.5714,21484.0
2020-05-05 11:10:00,28.08,28.11,28.01,28.06,22123.0,26.5714,26.5998,26.5052,26.5525,22123.0
2020-05-05 11:15:00,28.05,28.05,27.89,27.91,22710.0,26.543,26.543,26.3916,26.4105,22710.0
2020-05-05 11:20:00,27.91,27.99,27.91,27.99,20575.0,26.4105,26.4862,26.4105,26.4862,20575.0
2020-05-05 11:25:00,28.01,28.13,27.98,28.13,14697.0,26.5052,26.6187,26.4768,26.6187,14697.0
2020-05-05 11:30:00,28.13,28.23,28.12,28.23,25575.0,26.6187,26.7133,26.6093,26.7133,25575.0
2020-05-05 11:35:00,28.23,28.25,28.16,28.21,9870.0,26.7133,26.7323,26.6471,26.6944,9870.0
2020-05-05 11:40:00,28.21,28.29,28.2,28.27,10780.0,26.6944,26.7701,26.685,26.7512,10780.0
2020-05-05 11:45:00,28.26,28.28,28.2,28.22,11084.0,26.7417,26.7607,26.685,26.7039,11084.0
2020-05-05 11:50:00,28.21,28.21,28.1,28.17,13652.0,26.6944,26.6944,26.5903,26.6566,13652.0
2020-05-05 11:55:00,28.18,28.19,28.14,28.15,7794.0,26.666,26.6755,26.6282,26.6376,7794.0
2020-05-05 12:00:00,28.15,28.16,28.08,28.14,17458.0,26.6376,26.6471,26.5714,26.6282,17458.0
2020-05-05 12:05:00,28.13,28.2,28.11,28.16,21545.0,26.6187,26.685,26.5998,26.6471,21545.0
2020-05-05 12:10:00,28.15,28.21,28.15,28.16,9834.0,26.6376,26.6944,26.6376,26.6471,9834.0
2020-05-05 12:15:00,28.16,28.21,28.16,28.19,15060.0,26.6471,26.6944,26.6471,26.6755,15060.0
2020-05-05 12:20:00,28.2,28.22,28.16,28.18,19648.0,26.685,26.7039,26.6471,26.666,19648.0
2020-05-05 12:25:00,28.18,28.22,28.16,28.18,19607.0,26.666,26.7039,26.6471,26.666,19607.0
2020-05-05 12:30:00,28.19,28.3,28.18,28.23,17246.0,26.6755,26.7796,26.666,26.7133,17246.0
2020-05-05 12:35:00,28.23,28.23,28.09,28.1,6572.0,26.7133,26.7133,26.5809,26.5903,6572.0
2020-05-05 12:40:00,28.1,28.11,28.0,28.04,10688.0,26.5903,26.5998,26.4957,26.5336,10688.0
2020-05-05 12:45:00,28.04,28.09,28.03,28.03,13552.0,26.5336,26.5809,26.5241,26.5241,13552.0
2020-05-05 12:50:00,28.04,28.09,28.01,28.09,11198.0,26.5336,26.5809,26.5052,26.5809,11198.0
2020-05-05 12:55:00,28.08,28.08,28.03,28.07,13710.0,26.5714,26.5714,26.5241,26.5619,13710.0
2020-05-05 13:00:00,28.07,28.13,28.05,28.05,33513.0,26.5619,26.6187,26.543,26.543,33513.0
2020-05-05 13:05:00,28.05,28.05,27.97,28.04,19911.0,26.543,26.543,26.4673,26.5336,19911.0
2020-05-05 13:10:00,28.04,28.08,28.0,28.04,17542.0,26.5336,26.5714,26.4957,26.5336,17542.0
2020-05-05 13:15:00,28.07,28.07,27.99,27.99,17939.0,26.5619,26.5619,26.4862,26.4862,17939.0
2020-05-05 13:20:00,28.0,28.01,27.96,27.99,22528.0,26.4957,26.5052,26.4578,26.4862,22528.0
2020-05-05 13:25:00,28.0,28.06,28.0,28.05,14665.0,26.4957,26.5525,26.4957,26.543,14665.0
2020-05-05 13:30:00,28.05,28.08,28.01,28.05,19328.0,26.543,26.5714,26.5052,26.543,19328.0
2020-05-05 13:35:00,28.05,28.11,28.04,28.08,18807.0,26.543,26.5998,26.5336,26.5714,18807.0
2020-05-05 13:40:00,28.08,28.14,28.07,28.12,33567.0,26.5714,26.6282,26.5619,26.6093,33567.0
2020-05-05 13:45:00,28.12,28.24,28.08,28.23,45381.0,26.6093,26.7228,26.5714,26.7133,45381.0
2020-05-05 13:50:00,28.22,28.37,28.21,28.37,59977.0,26.7039,26.8458,26.6944,26.8458,59977.0
2020-05-05 13:55:00,28.37,28.38,28.2,28.22,28324.0,26.8458,26.8553,26.685,26.7039,28324.0
2020-05-05 14:00:00,28.22,28.25,28.18,28.2,15317.0,26.7039,26.7323,26.666,26.685,15317.0
2020-05-05 14:05:00,28.21,28.24,28.13,28.17,10792.0,26.6944,26.7228,26.6187,26.6566,10792.0
2020-05-05 14:10:00,28.16,28.23,28.15,28.22,19736.0,26.6471,26.7133,26.6376,26.7039,19736.0
2020-05-05 14:15:00,28.22,28.22,28.12,28.15,9473.0,26.7039,26.7039,26.6093,26.6376,9473.0
2020-05-05 14:20:00,28.14,28.17,28.11,28.14,15551.0,26.6282,26.6566,26.5998,26.6282,15551.0
2020-05-05 14:25:00,28.14,28.16,28.1,28.11,12620.0,26.6282,26.6471,26.5903,26.5998,12620.0
2020-05-05 14:30:00,28.1,28.12,28.04,28.08,39406.0,26.5903,26.6093,26.5336,26.5714,39406.0
2020-05-05 14:35:00,28.09,28.13,28.05,28.06,12308.0,26.5809,26.6187,26.543,26.5525,12308.0
2020-05-05 14:40:00,28.07,28.1,28.05,28.08,25179.0,26.5619,26.5903,26.543,26.5714,25179.0
2020-05-05 14:45:00,28.07,28.11,28.06,28.11,14848.0,26.5619,26.5998,26.5525,26.5998,14848.0
2020-05-05 14:50:00,28.1,28.14,28.09,28.1,18788.0,26.5903,26.6282,26.5809,26.5903,18788.0
2020-05-05 14:55:00,28.09,28.14,28.09,28.13,36526.0,26.5809,26.6282,26.5809,26.6187,36526.0
2020-05-05 15:00:00,28.12,28.12,28.06,28.09,20795.0,26.6093,26.6093,26.5525,26.5809,20795.0
2020-05-05 15:05:00,28.1,28.17,28.07,28.16,29295.0,26.5903,26.6566,26.5619,26.6471,29295.0
2020-05-05 15:10:00,28.17,28.2,28.12,28.17,30391.0,26.6566,26.685,26.6093,26.6566,30391.0
2020-05-05 15:15:00,28.17,28.17,27.95,27.96,43700.0,26.6566,26.6566,26.4484,26.4578,43700.0
2020-05-05 15:20:00,27.96,27.97,27.88,27.94,39929.0,26.4578,26.4673,26.3821,26.4389,39929.0
2020-05-05 15:25:00,27.93,27.99,27.86,27.96,52744.0,26.4295,26.4862,26.3632,26.4578,52744.0
2020-05-05 15:30:00,27.95,27.95,27.84,27.88,31202.0,26.4484,26.4484,26.3443,26.3821,31202.0
2020-05-05 15:35:00,27.86,27.89,27.79,27.84,35203.0,26.3632,26.3916,26.297,26.3443,35203.0
2020-05-05 15:40:00,27.84,27.9,27.79,27.9,43736.0,26.3443,26.4011,26.297,26.4011,43736.0
2020-05-05 15:45:00,27.89,27.9,27.78,27.8,42697.0,26.3916,26.4011,26.2875,26.3064,42697.0
2020-05-05 15:50:00,27.81,27.94,27.8,27.9,87334.0,26.3159,26.4389,26.3064,26.4011,87334.0
2020-05-05 15:55:00,27.89,27.9,27.78,27.8,135547.0,26.3916,26.4011,26.2875,26.3064,135547.0
2020-05-06 09:30:00,27.95,28.19,27.91,28.14,60465.0,26.4484,26.6755,26.4105,26.6282,60465.0
2020-05-06 09:35:00,28.15,28.23,27.84,27.89,51875.0,26.6376,26.7133,26.3443,26.3916,51875.0
2020-05-06 09:40:00,27.89,27.99,27.76,27.78,86632.0,26.3916,26.4862,26.2686,26.2875,86632.0
2020-05-06 09:45:00,27.79,27.87,27.67,27.7,58853.0,26.297,26.3727,26.1834,26.2118,58853.0
2020-05-06 09:50:00,27.69,27.7,27.52,27.52,56221.0,26.2024,26.2118,26.0415,26.0415,56221.0
2020-05-06 09:55:00,27.52,27.7,27.48,27.61,205749.0,26.0415,26.2118,26.0036,26.1267,205749.0
2020-05-06 10:00:00,27.6,27.6,27.39,27.39,49026.0,26.1172,26.1172,25.9185,25.9185,49026.0
2020-05-06 10:05:00,27.37,27.45,27.34,27.37,28406.0,25.8995,25.9752,25.8712,25.8995,28406.0
2020-05-06 10:10:00,27.36,27.39,27.22,27.27,25971.0,25.8901,25.9185,25.7576,25.8049,25971.0
2020-05-06 10:15:00,27.27,27.37,27.21,27.33,37260.0,25.8049,25.8995,25.7481,25.8617,37260.0
2020-05-06 10:20:00,27.32,27.51,27.3,27.46,32328.0,25.8522,26.032,25.8333,25.9847,32328.0
2020-05-06 10:25:00,27.47,27.59,27.47,27.58,45077.0,25.9942,26.1077,25.9942,26.0983,45077.0
2020-05-06 10:30:00,27.61,27.71,27.58,27.68,31133.0,26.1267,26.2213,26.0983,26.1929,31133.0
2020-05-06 10:35:00,27.67,27.72,27.53,27.54,41820.0,26.1834,26.2307,26.0509,26.0604,41820.0
2020-05-06 10:40:00,27.53,27.64,27.53,27.62,35555.0,26.0509,26.155,26.0509,26.1361,35555.0
2020-05-06 10:45:00,27.62,27.72,27.62,27.66,24113.0,26.1361,26.2307,26.1361,26.174,24113.0
2020-05-06 10:50:00,27.66,27.68,27.52,27.59,17043.0,26.174,26.1929,26.0415,26.1077,17043.0
2020-05-06 10:55:00,27.59,27.63,27.54,27.56,18550.0,26.1077,26.1456,26.0604,26.0793,18550.0
2020-05-06 11:00:00,27.56,27.62,27.49,27.52,20127.0,26.0793,26.1361,26.0131,26.0415,20127.0
2020-05-06 11:05:00,27.51,27.53,27.43,27.53,21699.0,26.032,26.0509,25.9563,26.0509,21699.0
2020-05-06 11:10:00,27.53,27.56,27.43,27.44,17138.0,26.0509,26.0793,25.9563,25.9658,17138.0
2020-05-06 11:15:00,27.44,27.47,27.39,27.41,20893.0,25.9658,25.9942,25.9185,25.9374,20893.0
2020-05-06 11:20:00,27.4,27.43,27.34,27.34,24254.0,25.9279,25.9563,25.8712,25.8712,24254.0
2020-05-06 11:25:00,27.34,27.35,27.29,27.33,37612.0,25.8712,25.8806,25.8238,25.8617,37612.0
2020-05-06 11:30:00,27.33,27.35,27.28,27.32,37189.0,25.8617,25.8806,25.8144,25.8522,37189.0
2020-05-06 11:35:00,27.32,27.46,27.27,27.42,23149.0,25.8522,25.9847,25.8049,25.9469,23149.0
2020-05-06 11:40:00,27.41,27.44,27.3,27.34,21098.0,25.9374,25.9658,25.8333,25.8712,21098.0
2020-05-06 11:45:00,27.33,27.43,27.32,27.37,27537.0,25.8617,25.9563,25.8522,25.8995,27537.0
2020-05-06 11:50:00,27.36,27.38,27.3,27.36,22728.0,25.8901,25.909,25.8333,25.8901,22728.0
2020-05-06 11:55:00,27.34,27.39,27.32,27.38,15017.0,25.8712,25.9185,25.8522,25.909,15017.0
2020-05-06 12:00:00,27.39,27.49,27.37,27.49,11854.0,25.9185,26.0131,25.8995,26.0131,11854.0
2020-05-06 12:05:00,27.48,27.48,27.42,27.42,13501.0,26.0036,26.0036,25.9469,25.9469,13501.0
2020-05-06 12:10:00,27.43,27.46,27.38,27.39,16566.0,25.9563,25.9847,25.909,25.9185,16566.0
2020-05-06 12:15:00,27.39,27.56,27.38,27.56,46576.0,25.9185,26.0793,25.909,26.0793,46576.0
2020-05-06 12:20:00,27.55,27.56,27.49,27.54,23782.0,26.0699,26.0793,26.0131,26.0604,23782.0
2020-05-06 12:25:00,27.53,27.6,27.51,27.56,50295.0,26.0509,26.1172,26.032,26.0793,50295.0
2020-05-06 12:30:00,27.56,27.59,27.55,27.57,24671.0,26.0793,26.1077,26.0699,26.0888,24671.0
2020-05-06 12:35:00,27.57,27.62,27.51,27.6,15801.0,26.0888,26.1361,26.032,26.1172,15801.0
2020-05-06 12:40:00,27.59,27.6,27.55,27.55,9204.0,26.1077,26.1172,26.0699,26.0699,9204.0
2020-05-06 12:45:00,27.55,27.62,27.53,27.53,38110.0,26.0699,26.1361,26.0509,26.0509,38110.0
2020-05-06 12:50:00,27.54,27.58,27.53,27.56,17977.0,26.0604,26.0983,26.0509,26.0793,17977.0
2020-05-06 12:55:00,27.56,27.57,27.5,27.5,10804.0,26.0793,26.0888,26.0226,26.0226,10804.0
2020-05-06 13:00:00,27.51,27.55,27.46,27.52,14817.0,26.032,26.0699,25.9847,26.0415,14817.0
2020-05-06 13:05:00,27.51,27.55,27.5,27.55,17093.0,26.032,26.0699,26.0226,26.0699,17093.0
2020-05-06 13:10:00,27.54,27.54,27.5,27.52,26972.0,26.0604,26.0604,26.0226,26.0415,26972.0
2020-05-06 13:15:00,27.52,27.54,27.48,27.54,18521.0,26.0415,26.0604,26.0036,26.0604,18521.0
2020-05-06 13:20:00,27.54,27.55,27.43,27.5,24472.0,26.0604,26.0699,25.9563,26.0226,24472.0
2020-05-06 13:25:00,27.5,27.56,27.48,27.56,12986.0,26.0226,26.0793,26.0036,26.0793,12986.0
2020-05-06 13:30:00,27.55,27.63,27.55,27.61,10945.0,26.0699,26.1456,26.0699,26.1267,10945.0
2020-05-06 13:35:00,27.61,27.64,27.58,27.62,20598.0,26.1267,26.155,26.0983,26.1361,20598.0
2020-05-06 13:40:00,27.61,27.61,27.57,27.61,14146.0,26.1267,26.1267,26.0888,26.1267,14146.0
2020-05-06 13:45:00,27.61,27.69,27.6,27.61,17588.0,26.1267,26.2024,26.1172,26.1267,17588.0
2020-05-06 13:50:00,27.61,27.66,27.59,27.62,18722.0,26.1267,26.174,26.1077,26.1361,18722.0
2020-05-06 13:55:00,27.62,27.68,27.61,27.67,15279.0,26.1361,26.1929,26.1267,26.1834,15279.0
2020-05-06 14:00:00,27.67,27.67,27.56,27.59,23393.0,26.1834,26.1834,26.0793,26.1077,23393.0
2020-05-06 14:05:00,27.58,27.65,27.58,27.61,41133.0,26.0983,26.1645,26.0983,26.1267,41133.0
2020-05-06 14:10:00,27.61,27.62,27.53,27.56,17429.0,26.1267,26.1361,26.0509,26.0793,17429.0
2020-05-06 14:15:00,27.56,27.6,27.56,27.59,11550.0,26.0793,26.1172,26.0793,26.1077,11550.0
2020-05-06 14:20:00,27.58,27.63,27.57,27.62,13208.0,26.0983,26.1456,26.0888,26.1361,13208.0
2020-05-06 14:25:00,27.62,27.66,27.6,27.61,27786.0,26.1361,26.174,26.1172,26.1267,27786.0
2020-05-06 14:30:00,27.61,27.69,27.58,27.69,18991.0,26.1267,26.2024,26.0983,26.2024,18991.0
2020-05-06 14:35:00,27.68,27.73,27.66,27.73,15970.0,26.1929,26.2402,26.174,26.2402,15970.0
2020-05-06 14:40:00,27.72,27.76,27.7,27.74,15937.0,26.2307,26.2686,26.2118,26.2497,15937.0
2020-05-06 14:45:00,27.73,27.83,27.73,27.78,27558.0,26.2402,26.3348,26.2402,26.2875,27558.0
2020-05-06 14:50:00,27.77,27.79,27.74,27.79,17077.0,26.2781,26.297,26.2497,26.297,17077.0
2020-05-06 14:55:00,27.78,27.84,27.77,27.78,89797.0,26.2875,26.3443,26.2781,26.2875,89797.0
2020-05-06 15:00:00,27.78,27.82,27.77,27.81,80113.0,26.2875,26.3254,26.2781,26.3159,80113.0
2020-05-06 15:05:00,27.82,27.86,27.8,27.81,58170.0,26.3254,26.3632,26.3064,26.3159,58170.0
2020-05-06 15:10:00,27.81,27.83,27.77,27.79,32473.0,26.3159,26.3348,26.2781,26.297,32473.0
2020-05-06 15:15:00,27.79,27.88,27.78,27.86,34373.0,26.297,26.3821,26.2875,26.3632,34373.0
2020-05-06 15:20:00,27.86,27.88,27.8,27.81,37268.0,26.3632,26.3821,26.3064,26.3159,37268.0
2020-05-06 15:25:00,27.81,27.82,27.72,27.75,35781.0,26.3159,26.3254,26.2307,26.2591,35781.0
2020-05-06 15:30:00,27.74,27.77,27.69,27.75,58706.0,26.2497,26.2781,26.2024,26.2591,58706.0
2020-05-06 15:35:00,27.75,27.78,27.72,27.73,41730.0,26.2591,26.2875,26.2307,26.2402,41730.0
2020-05-06 15:40:00,27.73,27.8,27.72,27.8,85879.0,26.2402,26.3064,26.2307,26.3064,85879.0
2020-05-06 15:45:00,27.79,27.8,27.74,27.75,91673.0,26.297,26.3064,26.2497,26.2591,91673.0
2020-05-06 15:50:00,27.75,27.78,27.68,27.74,181947.0,26.2591,26.2875,26.1929,26.2497,181947.0
2020-05-06 15:55:00,27.73,27.74,27.63,27.64,248454.0,26.2402,26.2497,26.1456,26.155,248454.0
2020-05-07 09:30:00,28.13,28.35,28.13,28.31,51202.0,26.6187,26.8269,26.6187,26.789,51202.0
2020-05-07 09:35:00,28.35,28.59,28.29,28.48,54319.0,26.8269,27.054,26.7701,26.9499,54319.0
2020-05-07 09:40:00,28.5,28.62,28.45,28.53,75547.0,26.9688,27.0824,26.9215,26.9972,75547.0
2020-05-07 09:45:00,28.55,28.56,28.36,28.47,65649.0,27.0162,27.0256,26.8364,26.9404,65649.0
2020-05-07 09:50:00,28.46,28.62,28.38,28.61,59966.0,26.931,27.0824,26.8553,27.0729,59966.0
2020-05-07 09:55:00,28.62,28.67,28.53,28.59,77446.0,27.0824,27.1297,26.9972,27.054,77446.0
2020-05-07 10:00:00,28.59,28.61,28.49,28.5,78745.0,27.054,27.0729,26.9594,26.9688,78745.0
2020-05-07 10:05:00,28.5,28.51,28.38,28.45,78228.0,26.9688,26.9783,26.8553,26.9215,78228.0
2020-05-07 10:10:00,28.47,28.52,28.29,28.44,38350.0,26.9404,26.9878,26.7701,26.9121,38350.0
2020-05-07 10:15:00,28.44,28.44,28.3,28.39,34709.0,26.9121,26.9121,26.7796,26.8647,34709.0
2020-05-07 10:20:00,28.38,28.45,28.36,28.39,27862.0,26.8553,26.9215,26.8364,26.8647,27862.0
2020-05-07 10:25:00,28.38,28.45,28.35,28.42,46512.0,26.8553,26.9215,26.8269,26.8931,46512.0
2020-05-07 10:30:00,28.43,28.45,28.35,28.38,26097.0,26.9026,26.9215,26.8269,26.8553,26097.0
2020-05-07 10:35:00,28.41,28.52,28.4,28.45,42552.0,26.8837,26.9878,26.8742,26.9215,42552.0
2020-05-07 10:40:00,28.45,28.67,28.44,28.62,70286.0,26.9215,27.1297,26.9121,27.0824,70286.0
2020-05-07 10:45:00,28.64,28.65,28.45,28.45,34876.0,27.1013,27.1108,26.9215,26.9215,34876.0
2020-05-07 10:50:00,28.44,28.55,28.44,28.54,41149.0,26.9121,27.0162,26.9121,27.0067,41149.0
2020-05-07 10:55:00,28.54,28.59,28.42,28.48,42791.0,27.0067,27.054,26.8931,26.9499,42791.0
2020-05-07 11:00:00,28.48,28.51,28.42,28.45,84185.0,26.9499,26.9783,26.8931,26.9215,84185.0
2020-05-07 11:05:00,28.43,28.48,28.37,28.39,47402.0,26.9026,26.9499,26.8458,26.8647,47402.0
2020-05-07 11:10:00,28.38,28.47,28.37,28.42,30732.0,26.8553,26.9404,26.8458,26.8931,30732.0
2020-05-07 11:15:00,28.42,28.43,28.31,28.36,41364.0,26.8931,26.9026,26.789,26.8364,41364.0
2020-05-07 11:20:00,28.36,28.36,28.25,28.28,38156.0,26.8364,26.8364,26.7323,26.7607,38156.0
2020-05-07 11:25:00,28.27,28.34,28.25,28.3,36476.0,26.7512,26.8174,26.7323,26.7796,36476.0
2020-05-07 11:30:00,28.31,28.4,28.29,28.39,36819.0,26.789,26.8742,26.7701,26.8647,36819.0
2020-05-07 11:35:00,28.38,28.39,28.25,28.28,57552.0,26.8553,26.8647,26.7323,26.7607,57552.0
2020-05-07 11:40:00,28.29,28.41,28.29,28.38,32509.0,26.7701,26.8837,26.7701,26.8553,32509.0
2020-05-07 11:45:00,28.39,28.44,28.34,28.38,26632.0,26.8647,26.9121,26.8174,26.8553,26632.0
2020-05-07 11:50:00,28.39,28.41,28.32,28.32,33959.0,26.8647,26.8837,26.7985,26.7985,33959.0
2020-05-07 11:55:00,28.32,28.35,28.28,28.3,26807.0,26.7985,26.8269,26.7607,26.7796,26807.0
2020-05-07 12:00:00,28.31,28.37,28.19,28.19,27819.0,26.789,26.8458,26.6755,26.6755,27819.0
2020-05-07 12:05:00,28.17,28.22,28.08,28.08,21370.0,26.6566,26.7039,26.5714,26.5714,21370.0
2020-05-07 12:10:00,28.06,28.12,28.03,28.11,36216.0,26.5525,26.6093,26.5241,26.5998,36216.0
2020-05-07 12:15:00,28.12,28.13,28.06,28.12,28023.0,26.6093,26.6187,26.5525,26.6093,28023.0
2020-05-07 12:20:00,28.13,28.16,28.07,28.11,22509.0,26.6187,26.6471,26.5619,26.5998,22509.0
2020-05-07 12:25:00,28.11,28.19,28.11,28.14,34397.0,26.5998,26.6755,26.5998,26.6282,34397.0
2020-05-07 12:30:00,28.13,28.16,28.09,28.14,19640.0,26.6187,26.6471,26.5809,26.6282,19640.0
2020-05-07 12:35:00,28.14,28.15,28.03,28.03,19246.0,26.6282,26.6376,26.5241,26.5241,19246.0
2020-05-07 12:40:00,28.02,28.02,27.91,27.99,95923.0,26.5146,26.5146,26.4105,26.4862,95923.0
2020-05-07 12:45:00,27.99,28.04,27.93,28.0,58297.0,26.4862,26.5336,26.4295,26.4957,58297.0
2020-05-07 12:50:00,28.0,28.07,28.0,28.04,41615.0,26.4957,26.5619,26.4957,26.5336,41615.0
2020-05-07 12:55:00,28.05,28.21,28.04,28.19,23692.0,26.543,26.6944,26.5336,26.6755,23692.0
2020-05-07 13:00:00,28.19,28.23,28.16,28.21,24219.0,26.6755,26.7133,26.6471,26.6944,24219.0
2020-05-07 13:05:00,28.22,28.29,28.21,28.29,28609.0,26.7039,26.7701,26.6944,26.7701,28609.0
2020-05-07 13:10:00,28.29,28.4,28.27,28.4,33521.0,26.7701,26.8742,26.7512,26.8742,33521.0
2020-05-07 13:15:00,28.39,28.39,28.31,28.33,27181.0,26.8647,26.8647,26.789,26.808,27181.0
2020-05-07 13:20:00,28.33,28.35,28.27,28.28,24442.0,26.808,26.8269,26.7512,26.7607,24442.0
2020-05-07 13:25:00,28.28,28.32,28.25,28.29,34167.0,26.7607,26.7985,26.7323,26.7701,34167.0
2020-05-07 13:30:00,28.29,28.36,28.28,28.35,19329.0,26.7701,26.8364,26.7607,26.8269,19329.0
2020-05-07 13:35:00,28.35,28.36,28.3,28.32,19546.0,26.8269,26.8364,26.7796,26.7985,19546.0
2020-05-07 13:40:00,28.32,28.32,28.27,28.32,16751.0,26.7985,26.7985,26.7512,26.7985,16751.0
2020-05-07 13:45:00,28.32,28.34,28.24,28.25,25726.0,26.7985,26.8174,26.7228,26.7323,25726.0
2020-05-07 13:50:00,28.26,28.28,28.18,28.25,28143.0,26.7417,26.7607,26.666,26.7323,28143.0
2020-05-07 13:55:00,28.26,28.31,28.25,28.28,19923.0,26.7417,26.789,26.7323,26.7607,19923.0
2020-05-07 14:00:00,28.28,28.28,28.22,28.22,26156.0,26.7607,26.7607,26.7039,26.7039,26156.0
2020-05-07 14:05:00,28.21,28.25,28.18,28.19,22480.0,26.6944,26.7323,26.666,26.6755,22480.0
2020-05-07 14:10:00,28.2,28.27,28.19,28.21,29614.0,26.685,26.7512,26.6755,26.6944,29614.0
2020-05-07 14:15:00,28.22,28.24,28.17,28.18,27893.0,26.7039,26.7228,26.6566,26.666,27893.0
2020-05-07 14:20:00,28.19,28.19,28.09,28.11,18020.0,26.6755,26.6755,26.5809,26.5998,18020.0
2020-05-07 14:25:00,28.12,28.17,28.12,28.14,17016.0,26.6093,26.6566,26.6093,26.6282,17016.0
2020-05-07 14:30:00,28.15,28.18,28.13,28.16,73165.0,26.6376,26.666,26.6187,26.6471,73165.0
2020-05-07 14:35:00,28.17,28.21,28.16,28.21,59039.0,26.6566,26.6944,26.6471,26.6944,59039.0
2020-05-07 14:40:00,28.21,28.21,28.12,28.16,47226.0,26.6944,26.6944,26.6093,26.6471,47226.0
2020-05-07 14:45:00,28.17,28.17,28.11,28.15,46377.0,26.6566,26.6566,26.5998,26.6376,46377.0
2020-05-07 14:50:00,28.15,28.17,28.07,28.14,39161.0,26.6376,26.6566,26.5619,26.6282,39161.0
2020-05-07 14:55:00,28.15,28.15,28.09,28.1,20465.0,26.6376,26.6376,26.5809,26.5903,20465.0
2020-05-07 15:00:00,28.1,28.13,28.04,28.11,37965.0,26.5903,26.6187,26.5336,26.5998,37965.0
2020-05-07 15:05:00,28.1,28.2,28.09,28.2,62163.0,26.5903,26.685,26.5809,26.685,62163.0
2020-05-07 15:10:00,28.2,28.26,28.18,28.19,38041.0,26.685,26.7417,26.666,26.6755,38041.0
2020-05-07 15:15:00,28.2,28.23,28.11,28.23,33064.0,26.685,26.7133,26.5998,26.7133,33064.0
2020-05-07 15:20:00,28.22,28.25,28.19,28.23,32665.0,26.7039,26.7323,26.6755,26.7133,32665.0
2020-05-07 15:25:00,28.23,28.27,28.22,28.23,28498.0,26.7133,26.7512,26.7039,26.7133,28498.0
2020-05-07 15:30:00,28.23,28.24,28.17,28.21,67977.0,26.7133,26.7228,26.6566,26.6944,67977.0
2020-05-07 15:35:00,28.2,28.27,28.19,28.21,52425.0,26.685,26.7512,26.6755,26.6944,52425.0
2020-05-07 15:40:00,28.21,28.22,28.17,28.19,44363.0,26.6944,26.7039,26.6566,26.6755,44363.0
2020-05-07 15:45:00,28.19,28.27,28.17,28.18,63691.0,26.6755,26.7512,26.6566,26.666,63691.0
2020-05-07 15:50:00,28.17,28.23,28.15,28.22,73572.0,26.6566,26.7133,26.6376,26.7039,73572.0
2020-05-07 15:55:00,28.22,28.23,28.12,28.18,238002.0,26.7039,26.7133,26.6093,26.666,238002.0
2020-05-08 09:30:00,28.84,28.97,28.68,28.79,52005.0,27.2906,27.4136,27.1392,27.2433,52005.0
2020-05-08 09:35:00,28.75,28.8,28.47,28.55,26899.0,27.2054,27.2527,26.9404,27.0162,26899.0
2020-05-08 09:40:00,28.55,28.72,28.54,28.7,29591.0,27.0162,27.177,27.0067,27.1581,29591.0
2020-05-08 09:45:00,28.72,28.84,28.71,28.83,23425.0,27.177,27.2906,27.1676,27.2811,23425.0
2020-05-08 09:50:00,28.84,28.9,28.81,28.85,22382.0,27.2906,27.3473,27.2622,27.3,22382.0
2020-05-08 09:55:00,28.87,28.93,28.83,28.87,95321.0,27.319,27.3757,27.2811,27.319,95321.0
2020-05-08 10:00:00,28.88,29.08,28.88,29.0,58728.0,27.3284,27.5177,27.3284,27.442,58728.0
2020-05-08 10:05:00,29.0,29.09,28.98,29.02,22434.0,27.442,27.5271,27.423,27.4609,22434.0
2020-05-08 10:10:00,29.03,29.2,29.01,29.2,57691.0,27.4704,27.6312,27.4514,27.6312,57691.0
2020-05-08 10:15:00,29.19,29.32,29.16,29.28,128239.0,27.6218,27.7448,27.5934,27.7069,128239.0
2020-05-08 10:20:00,29.3,29.32,29.23,29.25,37892.0,27.7259,27.7448,27.6596,27.6785,37892.0
2020-05-08 10:25:00,29.26,29.28,29.17,29.19,29862.0,27.688,27.7069,27.6028,27.6218,29862.0
2020-05-08 10:30:00,29.18,29.22,29.13,29.15,43232.0,27.6123,27.6502,27.565,27.5839,43232.0
2020-05-08 10:35:00,29.15,29.15,29.08,29.09,34378.0,27.5839,27.5839,27.5177,27.5271,34378.0
2020-05-08 10:40:00,29.09,29.14,29.04,29.04,61826.0,27.5271,27.5745,27.4798,27.4798,61826.0
2020-05-08 10:45:00,29.04,29.12,28.96,29.04,51291.0,27.4798,27.5555,27.4041,27.4798,51291.0
2020-05-08 10:50:00,29.03,29.1,28.96,29.02,32259.0,27.4704,27.5366,27.4041,27.4609,32259.0
2020-05-08 10:55:00,29.02,29.09,28.95,28.95,12005.0,27.4609,27.5271,27.3947,27.3947,12005.0
2020-05-08 11:00:00,28.96,28.99,28.81,28.84,27773.0,27.4041,27.4325,27.2622,27.2906,27773.0
2020-05-08 11:05:00,28.84,28.97,28.84,28.97,17263.0,27.2906,27.4136,27.2906,27.4136,17263.0
2020-05-08 11:10:00,28.97,29.05,28.96,28.98,12974.0,27.4136,27.4893,27.4041,27.423,12974.0
2020-05-08 11:15:00,28.97,29.09,28.96,29.06,17617.0,27.4136,27.5271,27.4041,27.4988,17617.0
2020-05-08 11:20:00,29.06,29.12,29.03,29.09,20821.0,27.4988,27.5555,27.4704,27.5271,20821.0
2020-05-08 11:25:00,29.09,29.15,29.02,29.06,26847.0,27.5271,27.5839,27.4609,27.4988,26847.0
2020-05-08 11:30:00,29.07,29.11,29.01,29.04,14911.0,27.5082,27.5461,27.4514,27.4798,14911.0
2020-05-08 11:35:00,29.04,29.07,29.03,29.07,18189.0,27.4798,27.5082,27.4704,27.5082,18189.0
2020-05-08 11:40:00,29.07,29.14,29.06,29.13,19770.0,27.5082,27.5745,27.4988,27.565,19770.0
2020-05-08 11:45:00,29.14,29.14,29.08,29.1,24425.0,27.5745,27.5745,27.5177,27.5366,24425.0
2020-05-08 11:50:00,29.1,29.11,29.01,29.02,23085.0,27.5366,27.5461,27.4514,27.4609,23085.0
2020-05-08 11:55:00,29.02,29.02,28.97,29.01,17034.0,27.4609,27.4609,27.4136,27.4514,17034.0
2020-05-08 12:00:00,29.02,29.05,28.98,29.02,13715.0,27.4609,27.4893,27.423,27.4609,13715.0
2020-05-08 12:05:00,29.03,29.04,28.97,28.98,14743.0,27.4704,27.4798,27.4136,27.423,14743.0
2020-05-08 12:10:00,28.99,29.09,28.97,29.08,34202.0,27.4325,27.5271,27.4136,27.5177,34202.0
2020-05-08 12:15:00,29.07,29.08,29.0,29.0,11573.0,27.5082,27.5177,27.442,27.442,11573.0
2020-05-08 12:20:00,29.01,29.01,28.95,28.98,12474.0,27.4514,27.4514,27.3947,27.423,12474.0
2020-05-08 12:25:00,28.98,28.99,28.93,28.98,15164.0,27.423,27.4325,27.3757,27.423,15164.0
2020-05-08 12:30:00,28.98,29.08,28.97,29.08,19498.0,27.423,27.5177,27.4136,27.5177,19498.0
2020-05-08 12:35:00,29.09,29.14,29.07,29.13,14631.0,27.5271,27.5745,27.5082,27.565,14631.0
2020-05-08 12:40:00,29.12,29.17,29.1,29.14,31654.0,27.5555,27.6028,27.5366,27.5745,31654.0
2020-05-08 12:45:00,29.14,29.17,29.11,29.13,15818.0,27.5745,27.6028,27.5461,27.565,15818.0
2020-05-08 12:50:00,29.13,29.28,29.13,29.28,26844.0,27.565,27.7069,27.565,27.7069,26844.0
2020-05-08 12:55:00,29.28,29.3,29.24,29.25,13700.0,27.7069,27.7259,27.6691,27.6785,13700.0
2020-05-08 13:00:00,29.26,29.29,29.22,29.28,8038.0,27.688,27.7164,27.6502,27.7069,8038.0
2020-05-08 13:05:00,29.29,29.29,29.2,29.2,11701.0,27.7164,27.7164,27.6312,27.6312,11701.0
2020-05-08 13:10:00,29.21,29.24,29.17,29.21,18788.0,27.6407,27.6691,27.6028,27.6407,18788.0
2020-05-08 13:15:00,29.23,29.27,29.2,29.26,26420.0,27.6596,27.6975,27.6312,27.688,26420.0
2020-05-08 13:20:00,29.26,29.31,29.26,29.29,28079.0,27.688,27.7353,27.688,27.7164,28079.0
2020-05-08 13:25:00,29.28,29.29,29.2,29.28,28784.0,27.7069,27.7164,27.6312,27.7069,28784.0
2020-05-08 13:30:00,29.28,29.35,29.28,29.35,15322.0,27.7069,27.7732,27.7069,27.7732,15322.0
2020-05-08 13:35:00,29.35,29.37,29.32,29.35,22557.0,27.7732,27.7921,27.7448,27.7732,22557.0
2020-05-08 13:40:00,29.36,29.36,29.31,29.36,15129.0,27.7826,27.7826,27.7353,27.7826,15129.0
2020-05-08 13:45:00,29.36,29.44,29.34,29.38,38366.0,27.7826,27.8583,27.7637,27.8016,38366.0
2020-05-08 13:50:00,29.39,29.43,29.37,29.43,20956.0,27.811,27.8489,27.7921,27.8489,20956.0
2020-05-08 13:55:00,29.44,29.55,29.42,29.53,24524.0,27.8583,27.9624,27.8394,27.9435,24524.0
2020-05-08 14:00:00,29.53,29.55,29.49,29.5,23456.0,27.9435,27.9624,27.9056,27.9151,23456.0
2020-05-08 14:05:00,29.5,29.58,29.49,29.57,13222.0,27.9151,27.9908,27.9056,27.9814,13222.0
2020-05-08 14:10:00,29.57,29.67,29.55,29.67,29375.0,27.9814,28.076,27.9624,28.076,29375.0
2020-05-08 14:15:00,29.67,29.79,29.67,29.78,23348.0,28.076,28.1895,28.076,28.1801,23348.0
2020-05-08 14:20:00,29.79,29.9,29.79,29.9,56155.0,28.1895,28.2936,28.1895,28.2936,56155.0
2020-05-08 14:25:00,29.9,29.93,29.85,29.87,34429.0,28.2936,28.322,28.2463,28.2652,34429.0
2020-05-08 14:30:00,29.86,29.9,29.82,29.82,41648.0,28.2558,28.2936,28.2179,28.2179,41648.0
2020-05-08 14:35:00,29.82,29.85,29.77,29.83,20618.0,28.2179,28.2463,28.1706,28.2274,20618.0
2020-05-08 14:40:00,29.83,29.93,29.82,29.91,33023.0,28.2274,28.322,28.2179,28.3031,33023.0
2020-05-08 14:45:00,29.93,29.95,29.85,29.86,24634.0,28.322,28.3409,28.2463,28.2558,24634.0
2020-05-08 14:50:00,29.84,29.86,29.76,29.78,26419.0,28.2368,28.2558,28.1611,28.1801,26419.0
2020-05-08 14:55:00,29.79,29.82,29.75,29.81,22129.0,28.1895,28.2179,28.1517,28.2085,22129.0
2020-05-08 15:00:00,29.82,29.9,29.78,29.9,16766.0,28.2179,28.2936,28.1801,28.2936,16766.0
2020-05-08 15:05:00,29.9,29.9,29.72,29.73,34326.0,28.2936,28.2936,28.1233,28.1328,34326.0
2020-05-08 15:10:00,29.73,29.75,29.68,29.74,34203.0,28.1328,28.1517,28.0854,28.1422,34203.0
2020-05-08 15:15:00,29.73,29.8,29.72,29.77,21803.0,28.1328,28.199,28.1233,28.1706,21803.0
2020-05-08 15:20:00,29.78,29.84,29.76,29.84,33214.0,28.1801,28.2368,28.1611,28.2368,33214.0
2020-05-08 15:25:00,29.85,29.92,29.82,29.89,37747.0,28.2463,28.3125,28.2179,28.2842,37747.0
2020-05-08 15:30:00,29.88,29.96,29.87,29.91,45914.0,28.2747,28.3504,28.2652,28.3031,45914.0
2020-05-08 15:35:00,29.91,29.99,29.89,29.99,54003.0,28.3031,28.3788,28.2842,28.3788,54003.0
2020-05-08 15:40:00,29.98,30.0,29.96,29.97,48858.0,28.3693,28.3882,28.3504,28.3599,48858.0
2020-05-08 15:45:00,29.97,30.05,29.94,30.04,73347.0,28.3599,28.4356,28.3315,28.4261,73347.0
2020-05-08 15:50:00,30.04,30.09,29.92,29.93,76045.0,28.4261,28.4734,28.3125,28.322,76045.0
2020-05-08 15:55:00,29.92,29.96,29.87,29.87,151677.0,28.3125,28.3504,28.2652,28.2652,151677.0
2020-05-11 09:30:00,29.2,29.27,28.82,28.83,97932.0,27.6312,27.6975,27.2716,27.2811,97932.0
2020-05-11 09:35:00,28.82,28.88,28.69,28.8,67746.0,27.2716,27.3284,27.1486,27.2527,67746.0
2020-05-11 09:40:00,28.78,28.95,28.75,28.95,62431.0,27.2338,27.3947,27.2054,27.3947,62431.0
2020-05-11 09:45:00,28.94,29.01,28.89,28.94,46034.0,27.3852,27.4514,27.3379,27.3852,46034.0
2020-05-11 09:50:00,28.94,29.09,28.89,29.0,35981.0,27.3852,27.5271,27.3379,27.442,35981.0
2020-05-11 09:55:00,28.98,28.98,28.81,28.92,38049.0,27.423,27.423,27.2622,27.3663,38049.0
2020-05-11 10:00:00,28.9,28.93,28.71,28.71,38127.0,27.3473,27.3757,27.1676,27.1676,38127.0
2020-05-11 10:05:00,28.72,28.76,28.66,28.69,29943.0,27.177,27.2149,27.1202,27.1486,29943.0
2020-05-11 10:10:00,28.69,28.74,28.58,28.6,31695.0,27.1486,27.1959,27.0445,27.0635,31695.0
2020-05-11 10:15:00,28.61,28.67,28.54,28.67,22758.0,27.0729,27.1297,27.0067,27.1297,22758.0
2020-05-11 10:20:00,28.66,28.76,28.64,28.69,35954.0,27.1202,27.2149,27.1013,27.1486,35954.0
2020-05-11 10:25:00,28.69,28.88,28.68,28.83,32873.0,27.1486,27.3284,27.1392,27.2811,32873.0
2020-05-11 10:30:00,28.82,28.96,28.74,28.96,54017.0,27.2716,27.4041,27.1959,27.4041,54017.0
2020-05-11 10:35:00,28.96,29.02,28.89,28.96,42049.0,27.4041,27.4609,27.3379,27.4041,42049.0
2020-05-11 10:40:00,28.96,29.0,28.9,28.93,29199.0,27.4041,27.442,27.3473,27.3757,29199.0
2020-05-11 10:45:00,28.93,28.96,28.84,28.86,21985.0,27.3757,27.4041,27.2906,27.3095,21985.0
2020-05-11 10:50:00,28.87,28.93,28.82,28.85,23541.0,27.319,27.3757,27.2716,27.3,23541.0
2020-05-11 10:55:00,28.86,28.98,28.82,28.97,22932.0,27.3095,27.423,27.2716,27.4136,22932.0
2020-05-11 11:00:00,28.97,29.08,28.92,29.08,23719.0,27.4136,27.5177,27.3663,27.5177,23719.0
2020-05-11 11:05:00,29.07,29.13,29.04,29.08,33788.0,27.5082,27.565,27.4798,27.5177,33788.0
2020-05-11 11:10:00,29.07,29.08,28.98,29.02,19657.0,27.5082,27.5177,27.423,27.4609,19657.0
2020-05-11 11:15:00,29.03,29.09,28.95,29.08,22379.0,27.4704,27.5271,27.3947,27.5177,22379.0
2020-05-11 11:20:00,29.09,29.1,28.96,29.0,30945.0,27.5271,27.5366,27.4041,27.442,30945.0
2020-05-11 11:25:00,29.0,29.16,28.95,29.16,17084.0,27.442,27.5934,27.3947,27.5934,17084.0
2020-05-11 11:30:00,29.17,29.3,29.17,29.28,17698.0,27.6028,27.7259,27.6028,27.7069,17698.0
2020-05-11 11:35:00,29.28,29.34,29.24,29.32,13801.0,27.7069,27.7637,27.6691,27.7448,13801.0
2020-05-11 11:40:00,29.31,29.31,29.24,29.28,15094.0,27.7353,27.7353,27.6691,27.7069,15094.0
2020-05-11 11:45:00,29.27,29.49,29.26,29.43,77202.0,27.6975,27.9056,27.688,27.8489,77202.0
2020-05-11 11:50:00,29.43,29.6,29.42,29.54,171274.0,27.8489,28.0097,27.8394,27.953,171274.0
2020-05-11 11:55:00,29.54,29.55,29.43,29.49,31176.0,27.953,27.9624,27.8489,27.9056,31176.0
2020-05-11 12:00:00,29.5,29.64,29.5,29.62,30608.0,27.9151,28.0476,27.9151,28.0287,30608.0
2020-05-11 12:05:00,29.62,29.64,29.58,29.62,19982.0,28.0287,28.0476,27.9908,28.0287,19982.0
2020-05-11 12:10:00,29.62,29.7,29.61,29.69,27077.0,28.0287,28.1044,28.0192,28.0949,27077.0
2020-05-11 12:15:00,29.71,29.88,29.67,29.87,66627.0,28.1138,28.2747,28.076,28.2652,66627.0
2020-05-11 12:20:00,29.87,29.89,29.79,29.83,18562.0,28.2652,28.2842,28.1895,28.2274,18562.0
2020-05-11 12:25:00,29.83,29.96,29.82,29.96,21583.0,28.2274,28.3504,28.2179,28.3504,21583.0
2020-05-11 12:30:00,29.96,29.97,29.86,29.9,28342.0,28.3504,28.3599,28.2558,28.2936,28342.0
2020-05-11 12:35:00,29.9,29.98,29.9,29.93,19136.0,28.2936,28.3693,28.2936,28.322,19136.0
2020-05-11 12:40:00,29.92,29.93,29.83,29.86,18114.0,28.3125,28.322,28.2274,28.2558,18114.0
2020-05-11 12:45:00,29.87,29.9,29.74,29.75,13832.0,28.2652,28.2936,28.1422,28.1517,13832.0
2020-05-11 12:50:00,29.76,29.81,29.73,29.78,11344.0,28.1611,28.2085,28.1328,28.1801,11344.0
2020-05-11 12:55:00,29.78,29.82,29.72,29.74,14112.0,28.1801,28.2179,28.1233,28.1422,14112.0
2020-05-11 13:00:00,29.73,29.73,29.6,29.62,20074.0,28.1328,28.1328,28.0097,28.0287,20074.0
2020-05-11 13:05:00,29.63,29.73,29.63,29.72,11826.0,28.0381,28.1328,28.0381,28.1233,11826.0
2020-05-11 13:10:00,29.72,29.73,29.66,29.66,11127.0,28.1233,28.1328,28.0665,28.0665,11127.0
2020-05-11 13:15:00,29.66,29.67,29.55,29.6,15247.0,28.0665,28.076,27.9624,28.0097,15247.0
2020-05-11 13:20:00,29.61,29.62,29.55,29.56,12436.0,28.0192,28.0287,27.9624,27.9719,12436.0
2020-05-11 13:25:00,29.56,29.67,29.56,29.63,15808.0,27.9719,28.076,27.9719,28.0381,15808.0
2020-05-11 13:30:00,29.63,29.68,29.62,29.67,9736.0,28.0381,28.0854,28.0287,28.076,9736.0
2020-05-11 13:35:00,29.67,29.77,29.67,29.75,18137.0,28.076,28.1706,28.076,28.1517,18137.0
2020-05-11 13:40:00,29.75,29.84,29.75,29.82,42131.0,28.1517,28.2368,28.1517,28.2179,42131.0
2020-05-11 13:45:00,29.81,29.89,29.81,29.84,19490.0,28.2085,28.2842,28.2085,28.2368,19490.0
2020-05-11 13:50:00,29.84,29.91,29.84,29.87,17725.0,28.2368,28.3031,28.2368,28.2652,17725.0
2020-05-11 13:55:00,29.87,29.88,29.81,29.86,42821.0,28.2652,28.2747,28.2085,28.2558,42821.0
2020-05-11 14:00:00,29.87,29.89,29.8,29.8,95224.0,28.2652,28.2842,28.199,28.199,95224.0
2020-05-11 14:05:00,29.81,29.83,29.76,29.83,44920.0,28.2085,28.2274,28.1611,28.2274,44920.0
2020-05-11 14:10:00,29.83,29.83,29.7,29.73,28053.0,28.2274,28.2274,28.1044,28.1328,28053.0
2020-05-11 14:15:00,29.72,29.76,29.7,29.73,11680.0,28.1233,28.1611,28.1044,28.1328,11680.0
2020-05-11 14:20:00,29.73,29.74,29.69,29.69,11970.0,28.1328,28.1422,28.0949,28.0949,11970.0
2020-05-11 14:25:00,29.7,29.73,29.62,29.73,38943.0,28.1044,28.1328,28.0287,28.1328,38943.0
2020-05-11 14:30:00,29.73,29.95,29.73,29.91,110519.0,28.1328,28.3409,28.1328,28.3031,110519.0
2020-05-11 14:35:00,29.9,29.92,29.81,29.84,68446.0,28.2936,28.3125,28.2085,28.2368,68446.0
2020-05-11 14:40:00,29.84,29.87,29.82,29.82,18870.0,28.2368,28.2652,28.2179,28.2179,18870.0
2020-05-11 14:45:00,29.82,29.83,29.8,29.8,14100.0,28.2179,28.2274,28.199,28.199,14100.0
2020-05-11 14:50:00,29.81,29.84,29.68,29.69,38403.0,28.2085,28.2368,28.0854,28.0949,38403.0
2020-05-11 14:55:00,29.69,29.7,29.61,29.63,75230.0,28.0949,28.1044,28.0192,28.0381,75230.0
2020-05-11 15:00:00,29.63,29.71,29.63,29.64,25114.0,28.0381,28.1138,28.0381,28.0476,25114.0
2020-05-11 15:05:00,29.63,29.66,29.59,29.63,18677.0,28.0381,28.0665,28.0003,28.0381,18677.0
2020-05-11 15:10:00,29.62,29.67,29.61,29.66,22408.0,28.0287,28.076,28.0192,28.0665,22408.0
2020-05-11 15:15:00,29.67,29.75,29.67,29.7,30367.0,28.076,28.1517,28.076,28.1044,30367.0
2020-05-11 15:20:00,29.7,29.77,29.7,29.76,21366.0,28.1044,28.1706,28.1044,28.1611,21366.0
2020-05-11 15:25:00,29.76,29.8,29.74,29.79,44759.0,28.1611,28.199,28.1422,28.1895,44759.0
2020-05-11 15:30:00,29.78,29.78,29.64,29.65,31979.0,28.1801,28.1801,28.0476,28.0571,31979.0
2020-05-11 15:35:00,29.64,29.66,29.59,29.62,28273.0,28.0476,28.0665,28.0003,28.0287,28273.0
2020-05-11 15:40:00,29.62,29.63,29.55,29.57,28809.0,28.0287,28.0381,27.9624,27.9814,28809.0
2020-05-11 15:45:00,29.57,29.61,29.53,29.55,57153.0,27.9814,28.0192,27.9435,27.9624,57153.0
2020-05-11 15:50:00,29.54,29.55,29.43,29.52,104041.0,27.953,27.9624,27.8489,27.934,104041.0
2020-05-11 15:55:00,29.52,29.54,29.4,29.4,174328.0,27.934,27.953,27.8205,27.8205,174328.0
2020-05-12 09:30:00,29.5,29.66,29.43,29.58,92254.0,27.9151,28.0665,27.8489,27.9908,92254.0
2020-05-12 09:35:00,29.55,29.55,29.36,29.42,52929.0,27.9624,27.9624,27.7826,27.8394,52929.0
2020-05-12 09:40:00,29.41,29.44,29.17,29.18,32318.0,27.8299,27.8583,27.6028,27.6123,32318.0
2020-05-12 09:45:00,29.18,29.18,28.99,28.99,52419.0,27.6123,27.6123,27.4325,27.4325,52419.0
2020-05-12 09:50:00,28.98,29.0,28.8,28.9,39975.0,27.423,27.442,27.2527,27.3473,39975.0
2020-05-12 09:55:00,28.92,29.17,28.91,29.15,18695.0,27.3663,27.6028,27.3568,27.5839,18695.0
2020-05-12 10:00:00,29.16,29.23,29.07,29.16,30309.0,27.5934,27.6596,27.5082,27.5934,30309.0
2020-05-12 10:05:00,29.16,29.21,29.11,29.2,41159.0,27.5934,27.6407,27.5461,27.6312,41159.0
2020-05-12 10:10:00,29.21,29.32,29.18,29.29,28236.0,27.6407,27.7448,27.6123,27.7164,28236.0
2020-05-12 10:15:00,29.3,29.43,29.3,29.38,43280.0,27.7259,27.8489,27.7259,27.8016,43280.0
2020-05-12 10:20:00,29.39,29.42,29.26,29.32,25816.0,27.811,27.8394,27.688,27.7448,25816.0
2020-05-12 10:25:00,29.32,29.33,29.06,29.1,21626.0,27.7448,27.7542,27.4988,27.5366,21626.0
2020-05-12 10:30:00,29.09,29.19,29.07,29.16,19910.0,27.5271,27.6218,27.5082,27.5934,19910.0
2020-05-12 10:35:00,29.12,29.25,29.12,29.18,19595.0,27.5555,27.6785,27.5555,27.6123,19595.0
2020-05-12 10:40:00,29.19,29.25,29.14,29.19,13903.0,27.6218,27.6785,27.5745,27.6218,13903.0
2020-05-12 10:45:00,29.19,29.29,29.11,29.12,23499.0,27.6218,27.7164,27.5461,27.5555,23499.0
2020-05-12 10:50:00,29.12,29.21,29.1,29.21,18337.0,27.5555,27.6407,27.5366,27.6407,18337.0
2020-05-12 10:55:00,29.21,29.26,29.16,29.2,11895.0,27.6407,27.688,27.5934,27.6312,11895.0
2020-05-12 11:00:00,29.21,29.23,29.12,29.19,23796.0,27.6407,27.6596,27.5555,27.6218,23796.0
2020-05-12 11:05:00,29.2,29.29,29.16,29.29,11607.0,27.6312,27.7164,27.5934,27.7164,11607.0
2020-05-12 11:10:00,29.28,29.29,29.21,29.29,9792.0,27.7069,27.7164,27.6407,27.7164,9792.0
2020-05-12 11:15:00,29.25,29.25,29.2,29.25,20853.0,27.6785,27.6785,27.6312,27.6785,20853.0
2020-05-12 11:20:00,29.25,29.26,29.1,29.11,38276.0,27.6785,27.688,27.5366,27.5461,38276.0
2020-05-12 11:25:00,29.11,29.18,29.1,29.15,13771.0,27.5461,27.6123,27.5366,27.5839,13771.0
2020-05-12 11:30:00,29.15,29.19,29.1,29.1,20239.0,27.5839,27.6218,27.5366,27.5366,20239.0
2020-05-12 11:35:00,29.1,29.2,29.09,29.19,26394.0,27.5366,27.6312,27.5271,27.6218,26394.0
2020-05-12 11:40:00,29.18,29.21,29.09,29.11,21568.0,27.6123,27.6407,27.5271,27.5461,21568.0
2020-05-12 11:45:00,29.11,29.12,29.06,29.1,29301.0,27.5461,27.5555,27.4988,27.5366,29301.0
2020-05-12 11:50:00,29.1,29.18,29.08,29.18,41788.0,27.5366,27.6123,27.5177,27.6123,41788.0
2020-05-12 11:55:00,29.18,29.19,29.13,29.18,46526.0,27.6123,27.6218,27.565,27.6123,46526.0
2020-05-12 12:00:00,29.18,29.24,29.14,29.23,15806.0,27.6123,27.6691,27.5745,27.6596,15806.0
2020-05-12 12:05:00,29.21,29.22,29.15,29.16,13424.0,27.6407,27.6502,27.5839,27.5934,13424.0
2020-05-12 12:10:00,29.15,29.18,29.11,29.17,9520.0,27.5839,27.6123,27.5461,27.6028,9520.0
2020-05-12 12:15:00,29.18,29.18,29.11,29.16,9786.0,27.6123,27.6123,27.5461,27.5934,9786.0
2020-05-12 12:20:00,29.16,29.17,29.12,29.13,16153.0,27.5934,27.6028,27.5555,27.565,16153.0
2020-05-12 12:25:00,29.12,29.15,29.11,29.11,10116.0,27.5555,27.5839,27.5461,27.5461,10116.0
2020-05-12 12:30:00,29.11,29.17,29.1,29.12,14166.0,27.5461,27.6028,27.5366,27.5555,14166.0
2020-05-12 12:35:00,29.12,29.26,29.1,29.25,22797.0,27.5555,27.688,27.5366,27.6785,22797.0
2020-05-12 12:40:00,29.25,29.25,29.15,29.19,10019.0,27.6785,27.6785,27.5839,27.6218,10019.0
2020-05-12 12:45:00,29.17,29.19,29.14,29.18,21980.0,27.6028,27.6218,27.5745,27.6123,21980.0
2020-05-12 12:50:00,29.18,29.21,29.15,29.17,20844.0,27.6123,27.6407,27.5839,27.6028,20844.0
2020-05-12 12:55:00,29.18,29.22,29.16,29.18,11635.0,27.6123,27.6502,27.5934,27.6123,11635.0
2020-05-12 13:00:00,29.18,29.18,29.1,29.14,40510.0,27.6123,27.6123,27.5366,27.5745,40510.0
2020-05-12 13:05:00,29.14,29.18,29.12,29.18,13565.0,27.5745,27.6123,27.5555,27.6123,13565.0
2020-05-12 13:10:00,29.18,29.18,29.07,29.09,79532.0,27.6123,27.6123,27.5082,27.5271,79532.0
2020-05-12 13:15:00,29.08,29.11,29.03,29.05,9913.0,27.5177,27.5461,27.4704,27.4893,9913.0
2020-05-12 13:20:00,29.05,29.05,28.98,28.98,13556.0,27.4893,27.4893,27.423,27.423,13556.0
2020-05-12 13:25:00,28.97,29.06,28.94,29.04,12134.0,27.4136,27.4988,27.3852,27.4798,12134.0
2020-05-12 13:30:00,29.05,29.13,29.04,29.12,11185.0,27.4893,27.565,27.4798,27.5555,11185.0
2020-05-12 13:35:00,29.12,29.14,29.08,29.12,7500.0,27.5555,27.5745,27.5177,27.5555,7500.0
2020-05-12 13:40:00,29.12,29.12,29.06,29.08,8094.0,27.5555,27.5555,27.4988,27.5177,8094.0
2020-05-12 13:45:00,29.08,29.11,29.06,29.08,10616.0,27.5177,27.5461,27.4988,27.5177,10616.0
2020-05-12 13:50:00,29.08,29.11,29.06,29.11,8466.0,27.5177,27.5461,27.4988,27.5461,8466.0
2020-05-12 13:55:00,29.1,29.15,29.09,29.15,10096.0,27.5366,27.5839,27.5271,27.5839,10096.0
2020-05-12 14:00:00,29.15,29.16,29.08,29.11,17372.0,27.5839,27.5934,27.5177,27.5461,17372.0
2020-05-12 14:05:00,29.11,29.12,29.03,29.04,9512.0,27.5461,27.5555,27.4704,27.4798,9512.0
2020-05-12 14:10:00,29.04,29.04,28.92,28.93,20562.0,27.4798,27.4798,27.3663,27.3757,20562.0
2020-05-12 14:15:00,28.93,28.94,28.89,28.92,13283.0,27.3757,27.3852,27.3379,27.3663,13283.0
2020-05-12 14:20:00,28.93,28.96,28.9,28.91,13570.0,27.3757,27.4041,27.3473,27.3568,13570.0
2020-05-12 14:25:00,28.91,28.92,28.86,28.87,10287.0,27.3568,27.3663,27.3095,27.319,10287.0
2020-05-12 14:30:00,28.86,28.89,28.82,28.87,12800.0,27.3095,27.3379,27.2716,27.319,12800.0
2020-05-12 14:35:00,28.86,28.9,28.84,28.9,14322.0,27.3095,27.3473,27.2906,27.3473,14322.0
2020-05-12 14:40:00,28.89,28.9,28.78,28.83,16296.0,27.3379,27.3473,27.2338,27.2811,16296.0
2020-05-12 14:45:00,28.83,28.85,28.81,28.83,11762.0,27.2811,27.3,27.2622,27.2811,11762.0
2020-05-12 14:50:00,28.83,28.9,28.81,28.88,20581.0,27.2811,27.3473,27.2622,27.3284,20581.0
2020-05-12 14:55:00,28.89,28.98,28.88,28.95,15950.0,27.3379,27.423,27.3284,27.3947,15950.0
2020-05-12 15:00:00,28.94,28.99,28.92,28.95,18799.0,27.3852,27.4325,27.3663,27.3947,18799.0
2020-05-12 15:05:00,28.95,28.96,28.9,28.92,12583.0,27.3947,27.4041,27.3473,27.3663,12583.0
2020-05-12 15:10:00,28.92,28.92,28.82,28.83,17587.0,27.3663,27.3663,27.2716,27.2811,17587.0
2020-05-12 15:15:00,28.83,28.87,28.76,28.76,16741.0,27.2811,27.319,27.2149,27.2149,16741.0
2020-05-12 15:20:00,28.77,28.8,28.76,28.77,14229.0,27.2243,27.2527,27.2149,27.2243,14229.0
2020-05-12 15:25:00,28.77,28.79,28.69,28.69,25407.0,27.2243,27.2433,27.1486,27.1486,25407.0
2020-05-12 15:30:00,28.69,28.74,28.46,28.5,116033.0,27.1486,27.1959,26.931,26.9688,116033.0
2020-05-12 15:35:00,28.51,28.54,28.42,28.44,55395.0,26.9783,27.0067,26.8931,26.9121,55395.0
2020-05-12 15:40:00,28.44,28.44,28.23,28.24,102593.0,26.9121,26.9121,26.7133,26.7228,102593.0
2020-05-12 15:45:00,28.24,28.25,28.09,28.1,163805.0,26.7228,26.7323,26.5809,26.5903,163805.0
2020-05-12 15:50:00,28.08,28.18,28.03,28.15,175355.0,26.5714,26.666,26.5241,26.6376,175355.0
2020-05-12 15:55:00,28.16,28.25,28.08,28.09,227467.0,26.6471,26.7323,26.5714,26.5809,227467.0
2020-05-13 09:30:00,27.85,27.85,27.36,27.36,57774.0,26.3538,26.3538,25.8901,25.8901,57774.0
2020-05-13 09:35:00,27.33,27.36,27.04,27.33,95611.0,25.8617,25.8901,25.5873,25.8617,95611.0
2020-05-13 09:40:00,27.35,27.46,27.28,27.36,50991.0,25.8806,25.9847,25.8144,25.8901,50991.0
2020-05-13 09:45:00,27.35,27.51,27.3,27.47,71708.0,25.8806,26.032,25.8333,25.9942,71708.0
2020-05-13 09:50:00,27.48,27.48,27.16,27.27,131507.0,26.0036,26.0036,25.7008,25.8049,131507.0
2020-05-13 09:55:00,27.28,27.35,27.12,27.31,183918.0,25.8144,25.8806,25.663,25.8428,183918.0
2020-05-13 10:00:00,27.31,27.61,27.31,27.44,100050.0,25.8428,26.1267,25.8428,25.9658,100050.0
2020-05-13 10:05:00,27.46,27.59,27.45,27.56,162230.0,25.9847,26.1077,25.9752,26.0793,162230.0
2020-05-13 10:10:00,27.56,27.67,27.48,27.57,193335.0,26.0793,26.1834,26.0036,26.0888,193335.0
2020-05-13 10:15:00,27.57,27.64,27.51,27.63,85565.0,26.0888,26.155,26.032,26.1456,85565.0
2020-05-13 10:20:00,27.63,27.63,27.37,27.44,70518.0,26.1456,26.1456,25.8995,25.9658,70518.0
2020-05-13 10:25:00,27.44,27.64,27.35,27.58,84200.0,25.9658,26.155,25.8806,26.0983,84200.0
2020-05-13 10:30:00,27.59,27.84,27.57,27.64,57811.0,26.1077,26.3443,26.0888,26.155,57811.0
2020-05-13 10:35:00,27.65,27.68,27.45,27.46,47261.0,26.1645,26.1929,25.9752,25.9847,47261.0
2020-05-13 10:40:00,27.46,27.51,27.39,27.43,44024.0,25.9847,26.032,25.9185,25.9563,44024.0
2020-05-13 10:45:00,27.44,27.52,27.35,27.39,68746.0,25.9658,26.0415,25.8806,25.9185,68746.0
2020-05-13 10:50:00,27.39,27.47,27.36,27.44,72054.0,25.9185,25.9942,25.8901,25.9658,72054.0
2020-05-13 10:55:00,27.45,27.45,27.18,27.21,97888.0,25.9752,25.9752,25.7198,25.7481,97888.0
2020-05-13 11:00:00,27.22,27.3,27.1,27.13,170267.0,25.7576,25.8333,25.6441,25.6724,170267.0
2020-05-13 11:05:00,27.14,27.16,27.0,27.02,94469.0,25.6819,25.7008,25.5494,25.5683,94469.0
2020-05-13 11:10:00,27.02,27.09,26.98,27.02,78854.0,25.5683,25.6346,25.5305,25.5683,78854.0
2020-05-13 11:15:00,27.03,27.18,26.93,26.96,54188.0,25.5778,25.7198,25.4832,25.5116,54188.0
2020-05-13 11:20:00,26.93,26.99,26.87,26.95,27927.0,25.4832,25.54,25.4264,25.5021,27927.0
2020-05-13 11:25:00,26.94,27.05,26.86,27.05,27239.0,25.4926,25.5967,25.4169,25.5967,27239.0
2020-05-13 11:30:00,27.04,27.11,26.99,27.04,21667.0,25.5873,25.6535,25.54,25.5873,21667.0
2020-05-13 11:35:00,27.04,27.04,26.81,26.86,20261.0,25.5873,25.5873,25.3696,25.4169,20261.0
2020-05-13 11:40:00,26.85,26.86,26.76,26.78,18286.0,25.4075,25.4169,25.3223,25.3412,18286.0
2020-05-13 11:45:00,26.78,26.8,26.72,26.76,14846.0,25.3412,25.3602,25.2845,25.3223,14846.0
2020-05-13 11:50:00,26.77,26.83,26.74,26.75,25101.0,25.3318,25.3886,25.3034,25.3129,25101.0
2020-05-13 11:55:00,26.75,26.78,26.64,26.76,110408.0,25.3129,25.3412,25.2088,25.3223,110408.0
2020-05-13 12:00:00,26.77,26.93,26.75,26.75,19546.0,25.3318,25.4832,25.3129,25.3129,19546.0
2020-05-13 12:05:00,26.74,26.79,26.68,26.68,16491.0,25.3034,25.3507,25.2466,25.2466,16491.0
2020-05-13 12:10:00,26.68,26.73,26.66,26.68,24264.0,25.2466,25.2939,25.2277,25.2466,24264.0
2020-05-13 12:15:00,26.66,26.71,26.52,26.56,29723.0,25.2277,25.275,25.0952,25.1331,29723.0
2020-05-13 12:20:00,26.56,26.69,26.56,26.66,33158.0,25.1331,25.2561,25.1331,25.2277,33158.0
2020-05-13 12:25:00,26.65,26.81,26.6,26.8,35571.0,25.2182,25.3696,25.1709,25.3602,35571.0
2020-05-13 12:30:00,26.8,26.92,26.8,26.91,32147.0,25.3602,25.4737,25.3602,25.4643,32147.0
2020-05-13 12:35:00,26.89,26.9,26.82,26.87,12256.0,25.4453,25.4548,25.3791,25.4264,12256.0
2020-05-13 12:40:00,26.87,26.87,26.8,26.82,24306.0,25.4264,25.4264,25.3602,25.3791,24306.0
2020-05-13 12:45:00,26.82,26.9,26.8,26.86,34180.0,25.3791,25.4548,25.3602,25.4169,34180.0
2020-05-13 12:50:00,26.86,26.94,26.83,26.93,30943.0,25.4169,25.4926,25.3886,25.4832,30943.0
2020-05-13 12:55:00,26.94,26.99,26.9,26.95,24965.0,25.4926,25.54,25.4548,25.5021,24965.0
2020-05-13 13:00:00,26.96,26.97,26.84,26.84,20848.0,25.5116,25.521,25.398,25.398,20848.0
2020-05-13 13:05:00,26.84,26.97,26.77,26.96,18344.0,25.398,25.521,25.3318,25.5116,18344.0
2020-05-13 13:10:00,26.97,27.16,26.97,27.15,35666.0,25.521,25.7008,25.521,25.6914,35666.0
2020-05-13 13:15:00,27.13,27.23,27.06,27.2,150802.0,25.6724,25.7671,25.6062,25.7387,150802.0
2020-05-13 13:20:00,27.21,27.23,27.08,27.13,116982.0,25.7481,25.7671,25.6251,25.6724,116982.0
2020-05-13 13:25:00,27.14,27.17,27.1,27.16,63514.0,25.6819,25.7103,25.6441,25.7008,63514.0
2020-05-13 13:30:00,27.15,27.16,27.0,27.02,128909.0,25.6914,25.7008,25.5494,25.5683,128909.0
2020-05-13 13:35:00,27.03,27.15,27.02,27.14,50403.0,25.5778,25.6914,25.5683,25.6819,50403.0
2020-05-13 13:40:00,27.15,27.18,27.02,27.11,65903.0,25.6914,25.7198,25.5683,25.6535,65903.0
2020-05-13 13:45:00,27.1,27.11,27.03,27.11,51975.0,25.6441,25.6535,25.5778,25.6535,51975.0
2020-05-13 13:50:00,27.11,27.12,26.99,26.99,60002.0,25.6535,25.663,25.54,25.54,60002.0
2020-05-13 13:55:00,27.0,27.09,26.98,27.04,56389.0,25.5494,25.6346,25.5305,25.5873,56389.0
2020-05-13 14:00:00,27.05,27.05,26.91,26.92,54085.0,25.5967,25.5967,25.4643,25.4737,54085.0
2020-05-13 14:05:00,26.93,27.07,26.92,27.06,41133.0,25.4832,25.6157,25.4737,25.6062,41133.0
2020-05-13 14:10:00,27.06,27.18,27.01,27.12,65944.0,25.6062,25.7198,25.5589,25.663,65944.0
2020-05-13 14:15:00,27.11,27.26,27.11,27.2,50736.0,25.6535,25.7955,25.6535,25.7387,50736.0
2020-05-13 14:20:00,27.19,27.32,27.19,27.27,75677.0,25.7292,25.8522,25.7292,25.8049,75677.0
2020-05-13 14:25:00,27.28,27.3,27.22,27.23,18615.0,25.8144,25.8333,25.7576,25.7671,18615.0
2020-05-13 14:30:00,27.23,27.24,27.14,27.14,14926.0,25.7671,25.7765,25.6819,25.6819,14926.0
2020-05-13 14:35:00,27.14,27.19,27.09,27.11,23235.0,25.6819,25.7292,25.6346,25.6535,23235.0
2020-05-13 14:40:00,27.11,27.12,27.04,27.05,16341.0,25.6535,25.663,25.5873,25.5967,16341.0
2020-05-13 14:45:00,27.06,27.18,27.06,27.14,15800.0,25.6062,25.7198,25.6062,25.6819,15800.0
2020-05-13 14:50:00,27.14,27.16,27.1,27.12,13885.0,25.6819,25.7008,25.6441,25.663,13885.0
2020-05-13 14:55:00,27.12,27.12,27.01,27.01,13136.0,25.663,25.663,25.5589,25.5589,13136.0
2020-05-13 15:00:00,27.01,27.18,27.01,27.15,31510.0,25.5589,25.7198,25.5589,25.6914,31510.0
2020-05-13 15:05:00,27.14,27.14,27.02,27.05,17020.0,25.6819,25.6819,25.5683,25.5967,17020.0
2020-05-13 15:10:00,27.06,27.11,27.02,27.04,33375.0,25.6062,25.6535,25.5683,25.5873,33375.0
2020-05-13 15:15:00,27.04,27.06,27.02,27.06,16675.0,25.5873,25.6062,25.5683,25.6062,16675.0
2020-05-13 15:20:00,27.07,27.08,26.92,26.92,23766.0,25.6157,25.6251,25.4737,25.4737,23766.0
2020-05-13 15:25:00,26.92,27.03,26.89,27.02,56036.0,25.4737,25.5778,25.4453,25.5683,56036.0
2020-05-13 15:30:00,27.01,27.14,26.98,27.09,28217.0,25.5589,25.6819,25.5305,25.6346,28217.0
2020-05-13 15:35:00,27.08,27.12,27.0,27.05,38072.0,25.6251,25.663,25.5494,25.5967,38072.0
2020-05-13 15:40:00,27.05,27.13,26.99,26.99,61441.0,25.5967,25.6724,25.54,25.54,61441.0
2020-05-13 15:45:00,26.99,27.07,26.95,27.03,79108.0,25.54,25.6157,25.5021,25.5778,79108.0
2020-05-13 15:50:00,27.01,27.24,26.96,27.17,97108.0,25.5589,25.7765,25.5116,25.7103,97108.0
2020-05-13 15:55:00,27.18,27.25,27.13,27.18,145227.0,25.7198,25.786,25.6724,25.7198,145227.0
2020-05-14 09:30:00,26.54,26.54,26.23,26.24,67018.0,25.1141,25.1141,24.8208,24.8303,67018.0
2020-05-14 09:35:00,26.25,26.56,26.17,26.38,96093.0,24.8397,25.1331,24.764,24.9627,96093.0
2020-05-14 09:40:00,26.36,26.47,26.33,26.42,109843.0,24.9438,25.0479,24.9154,25.0006,109843.0
2020-05-14 09:45:00,26.42,26.51,26.13,26.13,61146.0,25.0006,25.0857,24.7262,24.7262,61146.0
2020-05-14 09:50:00,26.14,26.24,26.09,26.16,81481.0,24.7356,24.8303,24.6883,24.7546,81481.0
2020-05-14 09:55:00,26.15,26.4,26.15,26.31,86033.0,24.7451,24.9817,24.7451,24.8965,86033.0
2020-05-14 10:00:00,26.32,26.46,26.16,26.21,78941.0,24.906,25.0384,24.7546,24.8019,78941.0
2020-05-14 10:05:00,26.22,26.56,26.22,26.56,45833.0,24.8113,25.1331,24.8113,25.1331,45833.0
2020-05-14 10:10:00,26.54,26.74,26.5,26.64,29757.0,25.1141,25.3034,25.0763,25.2088,29757.0
2020-05-14 10:15:00,26.64,26.76,26.61,26.71,32600.0,25.2088,25.3223,25.1804,25.275,32600.0
2020-05-14 10:20:00,26.7,26.78,26.59,26.67,41052.0,25.2655,25.3412,25.1615,25.2372,41052.0
2020-05-14 10:25:00,26.68,26.74,26.57,26.57,26127.0,25.2466,25.3034,25.1425,25.1425,26127.0
2020-05-14 10:30:00,26.57,26.78,26.52,26.76,109678.0,25.1425,25.3412,25.0952,25.3223,109678.0
2020-05-14 10:35:00,26.75,27.1,26.73,27.1,76760.0,25.3129,25.6441,25.2939,25.6441,76760.0
2020-05-14 10:40:00,27.08,27.09,26.9,26.96,31358.0,25.6251,25.6346,25.4548,25.5116,31358.0
2020-05-14 10:45:00,26.98,27.24,26.97,27.23,34958.0,25.5305,25.7765,25.521,25.7671,34958.0
2020-05-14 10:50:00,27.23,27.52,27.2,27.4,84786.0,25.7671,26.0415,25.7387,25.9279,84786.0
2020-05-14 10:55:00,27.39,27.39,27.16,27.24,19551.0,25.9185,25.9185,25.7008,25.7765,19551.0
2020-05-14 11:00:00,27.24,27.4,27.24,27.29,32897.0,25.7765,25.9279,25.7765,25.8238,32897.0
2020-05-14 11:05:00,27.29,27.43,27.27,27.31,34659.0,25.8238,25.9563,25.8049,25.8428,34659.0
2020-05-14 11:10:00,27.32,27.4,27.27,27.33,16169.0,25.8522,25.9279,25.8049,25.8617,16169.0
2020-05-14 11:15:00,27.33,27.61,27.33,27.54,15779.0,25.8617,26.1267,25.8617,26.0604,15779.0
2020-05-14 11:20:00,27.54,27.54,27.26,27.26,29407.0,26.0604,26.0604,25.7955,25.7955,29407.0
2020-05-14 11:25:00,27.27,27.29,27.11,27.13,17215.0,25.8049,25.8238,25.6535,25.6724,17215.0
2020-05-14 11:30:00,27.14,27.23,27.03,27.05,43508.0,25.6819,25.7671,25.5778,25.5967,43508.0
2020-05-14 11:35:00,27.04,27.16,26.91,26.92,40988.0,25.5873,25.7008,25.4643,25.4737,40988.0
2020-05-14 11:40:00,26.92,26.99,26.84,26.96,30746.0,25.4737,25.54,25.398,25.5116,30746.0
2020-05-14 11:45:00,26.95,27.02,26.9,26.96,32756.0,25.5021,25.5683,25.4548,25.5116,32756.0
2020-05-14 11:50:00,26.95,27.22,26.95,27.19,34066.0,25.5021,25.7576,25.5021,25.7292,34066.0
2020-05-14 11:55:00,27.18,27.19,27.07,27.11,13570.0,25.7198,25.7292,25.6157,25.6535,13570.0
2020-05-14 12:00:00,27.11,27.19,27.05,27.13,28499.0,25.6535,25.7292,25.5967,25.6724,28499.0
2020-05-14 12:05:00,27.12,27.15,27.08,27.12,21406.0,25.663,25.6914,25.6251,25.663,21406.0
2020-05-14 12:10:00,27.09,27.27,27.09,27.18,21180.0,25.6346,25.8049,25.6346,25.7198,21180.0
2020-05-14 12:15:00,27.18,27.23,27.05,27.06,19799.0,25.7198,25.7671,25.5967,25.6062,19799.0
2020-05-14 12:20:00,27.08,27.23,27.06,27.22,23026.0,25.6251,25.7671,25.6062,25.7576,23026.0
2020-05-14 12:25:00,27.21,27.22,27.1,27.13,17122.0,25.7481,25.7576,25.6441,25.6724,17122.0
2020-05-14 12:30:00,27.15,27.24,27.15,27.21,15359.0,25.6914,25.7765,25.6914,25.7481,15359.0
2020-05-14 12:35:00,27.22,27.31,27.18,27.23,15669.0,25.7576,25.8428,25.7198,25.7671,15669.0
2020-05-14 12:40:00,27.2,27.24,27.18,27.21,12078.0,25.7387,25.7765,25.7198,25.7481,12078.0
2020-05-14 12:45:00,27.21,27.26,27.18,27.24,11601.0,25.7481,25.7955,25.7198,25.7765,11601.0
2020-05-14 12:50:00,27.25,27.45,27.21,27.45,22993.0,25.786,25.9752,25.7481,25.9752,22993.0
2020-05-14 12:55:00,27.46,27.52,27.43,27.47,17012.0,25.9847,26.0415,25.9563,25.9942,17012.0
2020-05-14 13:00:00,27.47,27.48,27.36,27.36,15558.0,25.9942,26.0036,25.8901,25.8901,15558.0
2020-05-14 13:05:00,27.36,27.38,27.33,27.35,16503.0,25.8901,25.909,25.8617,25.8806,16503.0
2020-05-14 13:10:00,27.36,27.44,27.34,27.39,15503.0,25.8901,25.9658,25.8712,25.9185,15503.0
2020-05-14 13:15:00,27.41,27.47,27.38,27.47,16033.0,25.9374,25.9942,25.909,25.9942,16033.0
2020-05-14 13:20:00,27.46,27.57,27.46,27.52,21656.0,25.9847,26.0888,25.9847,26.0415,21656.0
2020-05-14 13:25:00,27.53,27.69,27.51,27.67,21405.0,26.0509,26.2024,26.032,26.1834,21405.0
2020-05-14 13:30:00,27.67,27.71,27.57,27.57,15702.0,26.1834,26.2213,26.0888,26.0888,15702.0
2020-05-14 13:35:00,27.55,27.59,27.5,27.54,21009.0,26.0699,26.1077,26.0226,26.0604,21009.0
2020-05-14 13:40:00,27.54,27.57,27.49,27.5,138528.0,26.0604,26.0888,26.0131,26.0226,138528.0
2020-05-14 13:45:00,27.51,27.6,27.47,27.56,43743.0,26.032,26.1172,25.9942,26.0793,43743.0
2020-05-14 13:50:00,27.56,27.6,27.5,27.57,59601.0,26.0793,26.1172,26.0226,26.0888,59601.0
2020-05-14 13:55:00,27.57,27.61,27.45,27.46,139889.0,26.0888,26.1267,25.9752,25.9847,139889.0
2020-05-14 14:00:00,27.46,27.49,27.32,27.42,136926.0,25.9847,26.0131,25.8522,25.9469,136926.0
2020-05-14 14:05:00,27.41,27.41,27.31,27.4,43150.0,25.9374,25.9374,25.8428,25.9279,43150.0
2020-05-14 14:10:00,27.41,27.43,27.36,27.38,20963.0,25.9374,25.9563,25.8901,25.909,20963.0
2020-05-14 14:15:00,27.38,27.45,27.33,27.37,17957.0,25.909,25.9752,25.8617,25.8995,17957.0
2020-05-14 14:20:00,27.36,27.44,27.35,27.4,18851.0,25.8901,25.9658,25.8806,25.9279,18851.0
2020-05-14 14:25:00,27.41,27.43,27.32,27.33,30448.0,25.9374,25.9563,25.8522,25.8617,30448.0
2020-05-14 14:30:00,27.34,27.35,27.19,27.2,37914.0,25.8712,25.8806,25.7292,25.7387,37914.0
2020-05-14 14:35:00,27.21,27.22,27.15,27.15,23451.0,25.7481,25.7576,25.6914,25.6914,23451.0
2020-05-14 14:40:00,27.15,27.23,27.08,27.13,31980.0,25.6914,25.7671,25.6251,25.6724,31980.0
2020-05-14 14:45:00,27.13,27.21,27.12,27.19,28706.0,25.6724,25.7481,25.663,25.7292,28706.0
2020-05-14 14:50:00,27.2,27.35,27.16,27.34,22991.0,25.7387,25.8806,25.7008,25.8712,22991.0
2020-05-14 14:55:00,27.35,27.4,27.31,27.36,21941.0,25.8806,25.9279,25.8428,25.8901,21941.0
2020-05-14 15:00:00,27.36,27.46,27.34,27.46,19351.0,25.8901,25.9847,25.8712,25.9847,19351.0
2020-05-14 15:05:00,27.45,27.52,27.42,27.5,18586.0,25.9752,26.0415,25.9469,26.0226,18586.0
2020-05-14 15:10:00,27.48,27.48,27.41,27.43,21675.0,26.0036,26.0036,25.9374,25.9563,21675.0
2020-05-14 15:15:00,27.43,27.51,27.43,27.45,21136.0,25.9563,26.032,25.9563,25.9752,21136.0
2020-05-14 15:20:00,27.44,27.58,27.42,27.58,35909.0,25.9658,26.0983,25.9469,26.0983,35909.0
2020-05-14 15:25:00,27.54,27.59,27.45,27.51,27688.0,26.0604,26.1077,25.9752,26.032,27688.0
2020-05-14 15:30:00,27.51,27.56,27.42,27.42,42672.0,26.032,26.0793,25.9469,25.9469,42672.0
2020-05-14 15:35:00,27.42,27.42,27.32,27.37,79184.0,25.9469,25.9469,25.8522,25.8995,79184.0
2020-05-14 15:40:00,27.36,27.39,27.28,27.39,90379.0,25.8901,25.9185,25.8144,25.9185,90379.0
2020-05-14 15:45:00,27.4,27.5,27.4,27.48,59062.0,25.9279,26.0226,25.9279,26.0036,59062.0
2020-05-14 15:50:00,27.47,27.55,27.44,27.52,128878.0,25.9942,26.0699,25.9658,26.0415,128878.0
2020-05-14 15:55:00,27.52,27.6,27.45,27.6,196621.0,26.0415,26.1172,25.9752,26.1172,196621.0
2020-05-15 09:30:00,27.09,27.09,26.77,26.8,136996.0,25.6346,25.6346,25.3318,25.3602,136996.0
2020-05-15 09:35:00,26.8,27.22,26.74,27.22,37989.0,25.3602,25.7576,25.3034,25.7576,37989.0
2020-05-15 09:40:00,27.22,27.43,27.16,27.34,45155.0,25.7576,25.9563,25.7008,25.8712,45155.0
2020-05-15 09:45:00,27.35,27.4,27.27,27.37,47388.0,25.8806,25.9279,25.8049,25.8995,47388.0
2020-05-15 09:50:00,27.37,27.61,27.36,27.57,24702.0,25.8995,26.1267,25.8901,26.0888,24702.0
2020-05-15 09:55:00,27.58,27.58,27.21,27.21,21179.0,26.0983,26.0983,25.7481,25.7481,21179.0
2020-05-15 10:00:00,27.22,27.35,27.12,27.13,48215.0,25.7576,25.8806,25.663,25.6724,48215.0
2020-05-15 10:05:00,27.13,27.29,27.13,27.28,33729.0,25.6724,25.8238,25.6724,25.8144,33729.0
2020-05-15 10:10:00,27.29,27.55,27.26,27.55,50804.0,25.8238,26.0699,25.7955,26.0699,50804.0
2020-05-15 10:15:00,27.55,27.61,27.49,27.5,35575.0,26.0699,26.1267,26.0131,26.0226,35575.0
2020-05-15 10:20:00,27.5,27.61,27.3,27.3,58588.0,26.0226,26.1267,25.8333,25.8333,58588.0
2020-05-15 10:25:00,27.29,27.53,27.29,27.52,67963.0,25.8238,26.0509,25.8238,26.0415,67963.0
2020-05-15 10:30:00,27.52,27.73,27.5,27.6,58654.0,26.0415,26.2402,26.0226,26.1172,58654.0
2020-05-15 10:35:00,27.59,27.86,27.52,27.75,45996.0,26.1077,26.3632,26.0415,26.2591,45996.0
2020-05-15 10:40:00,27.75,27.78,27.7,27.75,31828.0,26.2591,26.2875,26.2118,26.2591,31828.0
2020-05-15 10:45:00,27.74,27.84,27.71,27.72,25348.0,26.2497,26.3443,26.2213,26.2307,25348.0
2020-05-15 10:50:00,27.71,27.71,27.58,27.59,28710.0,26.2213,26.2213,26.0983,26.1077,28710.0
2020-05-15 10:55:00,27.59,27.71,27.52,27.65,21906.0,26.1077,26.2213,26.0415,26.1645,21906.0
2020-05-15 11:00:00,27.64,27.65,27.44,27.48,21626.0,26.155,26.1645,25.9658,26.0036,21626.0
2020-05-15 11:05:00,27.47,27.58,27.43,27.57,14500.0,25.9942,26.0983,25.9563,26.0888,14500.0
2020-05-15 11:10:00,27.56,27.63,27.5,27.61,18501.0,26.0793,26.1456,26.0226,26.1267,18501.0
2020-05-15 11:15:00,27.59,27.73,27.57,27.7,50100.0,26.1077,26.2402,26.0888,26.2118,50100.0
2020-05-15 11:20:00,27.7,27.9,27.68,27.88,27986.0,26.2118,26.4011,26.1929,26.3821,27986.0
2020-05-15 11:25:00,27.88,27.9,27.77,27.77,15314.0,26.3821,26.4011,26.2781,26.2781,15314.0
2020-05-15 11:30:00,27.77,27.78,27.69,27.74,25179.0,26.2781,26.2875,26.2024,26.2497,25179.0
2020-05-15 11:35:00,27.75,27.75,27.59,27.62,33867.0,26.2591,26.2591,26.1077,26.1361,33867.0
2020-05-15 11:40:00,27.65,27.65,27.56,27.62,16614.0,26.1645,26.1645,26.0793,26.1361,16614.0
2020-05-15 11:45:00,27.63,27.63,27.55,27.55,25911.0,26.1456,26.1456,26.0699,26.0699,25911.0
2020-05-15 11:50:00,27.56,27.63,27.53,27.57,17729.0,26.0793,26.1456,26.0509,26.0888,17729.0
2020-05-15 11:55:00,27.59,27.68,27.59,27.62,12801.0,26.1077,26.1929,26.1077,26.1361,12801.0
2020-05-15 12:00:00,27.61,27.76,27.61,27.74,15064.0,26.1267,26.2686,26.1267,26.2497,15064.0
2020-05-15 12:05:00,27.75,27.85,27.73,27.83,15449.0,26.2591,26.3538,26.2402,26.3348,15449.0
2020-05-15 12:10:00,27.82,27.85,27.77,27.81,20626.0,26.3254,26.3538,26.2781,26.3159,20626.0
2020-05-15 12:15:00,27.83,27.83,27.68,27.74,15190.0,26.3348,26.3348,26.1929,26.2497,15190.0
2020-05-15 12:20:00,27.75,27.84,27.75,27.83,26929.0,26.2591,26.3443,26.2591,26.3348,26929.0
2020-05-15 12:25:00,27.84,27.84,27.66,27.68,16490.0,26.3443,26.3443,26.174,26.1929,16490.0
2020-05-15 12:30:00,27.68,27.78,27.66,27.78,11231.0,26.1929,26.2875,26.174,26.2875,11231.0
2020-05-15 12:35:00,27.77,27.86,27.74,27.85,22154.0,26.2781,26.3632,26.2497,26.3538,22154.0
2020-05-15 12:40:00,27.84,27.88,27.77,27.77,12393.0,26.3443,26.3821,26.2781,26.2781,12393.0
2020-05-15 12:45:00,27.77,27.8,27.67,27.72,17660.0,26.2781,26.3064,26.1834,26.2307,17660.0
2020-05-15 12:50:00,27.72,27.79,27.71,27.75,15017.0,26.2307,26.297,26.2213,26.2591,15017.0
2020-05-15 12:55:00,27.74,27.75,27.66,27.74,19607.0,26.2497,26.2591,26.174,26.2497,19607.0
2020-05-15 13:00:00,27.74,27.84,27.74,27.79,10289.0,26.2497,26.3443,26.2497,26.297,10289.0
2020-05-15 13:05:00,27.8,27.8,27.69,27.7,18325.0,26.3064,26.3064,26.2024,26.2118,18325.0
2020-05-15 13:10:00,27.7,27.77,27.7,27.74,15143.0,26.2118,26.2781,26.2118,26.2497,15143.0
2020-05-15 13:15:00,27.71,27.71,27.62,27.66,11523.0,26.2213,26.2213,26.1361,26.174,11523.0
2020-05-15 13:20:00,27.66,27.71,27.64,27.67,19515.0,26.174,26.2213,26.155,26.1834,19515.0
2020-05-15 13:25:00,27.67,27.73,27.66,27.73,19288.0,26.1834,26.2402,26.174,26.2402,19288.0
2020-05-15 13:30:00,27.73,27.81,27.65,27.79,21429.0,26.2402,26.3159,26.1645,26.297,21429.0
2020-05-15 13:35:00,27.8,27.88,27.77,27.79,24900.0,26.3064,26.3821,26.2781,26.297,24900.0
2020-05-15 13:40:00,27.8,27.82,27.75,27.78,14067.0,26.3064,26.3254,26.2591,26.2875,14067.0
2020-05-15 13:45:00,27.77,27.79,27.67,27.7,22772.0,26.2781,26.297,26.1834,26.2118,22772.0
2020-05-15 13:50:00,27.7,27.83,27.7,27.82,11839.0,26.2118,26.3348,26.2118,26.3254,11839.0
2020-05-15 13:55:00,27.81,27.86,27.78,27.79,17189.0,26.3159,26.3632,26.2875,26.297,17189.0
2020-05-15 14:00:00,27.8,28.01,27.8,28.0,36353.0,26.3064,26.5052,26.3064,26.4957,36353.0
2020-05-15 14:05:00,27.99,27.99,27.87,27.88,26820.0,26.4862,26.4862,26.3727,26.3821,26820.0
2020-05-15 14:10:00,27.87,27.88,27.82,27.85,21812.0,26.3727,26.3821,26.3254,26.3538,21812.0
2020-05-15 14:15:00,27.87,27.93,27.81,27.83,21221.0,26.3727,26.4295,26.3159,26.3348,21221.0
2020-05-15 14:20:00,27.85,27.89,27.8,27.85,19223.0,26.3538,26.3916,26.3064,26.3538,19223.0
2020-05-15 14:25:00,27.84,27.84,27.78,27.82,10447.0,26.3443,26.3443,26.2875,26.3254,10447.0
2020-05-15 14:30:00,27.82,27.83,27.72,27.72,17125.0,26.3254,26.3348,26.2307,26.2307,17125.0
2020-05-15 14:35:00,27.71,27.72,27.59,27.6,18117.0,26.2213,26.2307,26.1077,26.1172,18117.0
2020-05-15 14:40:00,27.61,27.62,27.56,27.6,21203.0,26.1267,26.1361,26.0793,26.1172,21203.0
2020-05-15 14:45:00,27.6,27.62,27.55,27.58,15427.0,26.1172,26.1361,26.0699,26.0983,15427.0
2020-05-15 14:50:00,27.58,27.64,27.56,27.6,15488.0,26.0983,26.155,26.0793,26.1172,15488.0
2020-05-15 14:55:00,27.6,27.61,27.53,27.56,23089.0,26.1172,26.1267,26.0509,26.0793,23089.0
2020-05-15 15:00:00,27.57,27.68,27.53,27.64,25950.0,26.0888,26.1929,26.0509,26.155,25950.0
2020-05-15 15:05:00,27.64,27.65,27.58,27.6,17175.0,26.155,26.1645,26.0983,26.1172,17175.0
2020-05-15 15:10:00,27.59,27.66,27.57,27.66,17414.0,26.1077,26.174,26.0888,26.174,17414.0
2020-05-15 15:15:00,27.65,27.68,27.61,27.66,11647.0,26.1645,26.1929,26.1267,26.174,11647.0
2020-05-15 15:20:00,27.67,27.7,27.61,27.62,25442.0,26.1834,26.2118,26.1267,26.1361,25442.0
2020-05-15 15:25:00,27.62,27.72,27.62,27.67,23987.0,26.1361,26.2307,26.1361,26.1834,23987.0
2020-05-15 15:30:00,27.67,27.71,27.66,27.66,22837.0,26.1834,26.2213,26.174,26.174,22837.0
2020-05-15 15:35:00,27.67,27.7,27.55,27.6,27735.0,26.1834,26.2118,26.0699,26.1172,27735.0
2020-05-15 15:40:00,27.61,27.64,27.58,27.63,24831.0,26.1267,26.155,26.0983,26.1456,24831.0
2020-05-15 15:45:00,27.63,27.77,27.62,27.75,24980.0,26.1456,26.2781,26.1361,26.2591,24980.0
2020-05-15 15:50:00,27.77,27.77,27.65,27.69,48389.0,26.2781,26.2781,26.1645,26.2024,48389.0
2020-05-15 15:55:00,27.69,27.75,27.67,27.72,72296.0,26.2024,26.2591,26.1834,26.2307,72296.0
2020-05-18 09:30:00,29.37,29.96,29.18,29.96,124612.0,27.7921,28.3504,27.6123,28.3504,124612.0
2020-05-18 09:35:00,29.99,30.22,29.93,30.15,93453.0,28.3788,28.5964,28.322,28.5302,93453.0
2020-05-18 09:40:00,30.15,30.24,30.03,30.17,94845.0,28.5302,28.6154,28.4166,28.5491,94845.0
2020-05-18 09:45:00,30.18,30.4,30.08,30.24,78362.0,28.5586,28.7668,28.464,28.6154,78362.0
2020-05-18 09:50:00,30.27,30.58,30.25,30.39,164383.0,28.6437,28.9371,28.6248,28.7573,164383.0
2020-05-18 09:55:00,30.39,30.62,30.32,30.52,78452.0,28.7573,28.9749,28.6911,28.8803,78452.0
2020-05-18 10:00:00,30.53,30.63,30.41,30.54,76099.0,28.8898,28.9844,28.7762,28.8992,76099.0
2020-05-18 10:05:00,30.53,30.7,30.51,30.62,73961.0,28.8898,29.0506,28.8708,28.9749,73961.0
2020-05-18 10:10:00,30.62,30.71,30.53,30.58,69872.0,28.9749,29.0601,28.8898,28.9371,69872.0
2020-05-18 10:15:00,30.58,30.58,30.43,30.47,61739.0,28.9371,28.9371,28.7951,28.833,61739.0
2020-05-18 10:20:00,30.47,30.48,30.33,30.37,43215.0,28.833,28.8425,28.7005,28.7384,43215.0
2020-05-18 10:25:00,30.37,30.4,30.15,30.15,39062.0,28.7384,28.7668,28.5302,28.5302,39062.0
2020-05-18 10:30:00,30.17,30.27,30.14,30.26,31323.0,28.5491,28.6437,28.5207,28.6343,31323.0
2020-05-18 10:35:00,30.28,30.38,30.18,30.18,50683.0,28.6532,28.7478,28.5586,28.5586,50683.0
2020-05-18 10:40:00,30.19,30.38,30.14,30.36,32700.0,28.568,28.7478,28.5207,28.7289,32700.0
2020-05-18 10:45:00,30.34,30.7,30.33,30.69,54905.0,28.71,29.0506,28.7005,29.0412,54905.0
2020-05-18 10:50:00,30.67,30.69,30.48,30.49,57046.0,29.0223,29.0412,28.8425,28.8519,57046.0
2020-05-18 10:55:00,30.48,30.5,30.41,30.41,71439.0,28.8425,28.8614,28.7762,28.7762,71439.0
2020-05-18 11:00:00,30.41,30.51,30.31,30.34,47617.0,28.7762,28.8708,28.6816,28.71,47617.0
2020-05-18 11:05:00,30.32,30.41,30.28,30.4,28595.0,28.6911,28.7762,28.6532,28.7668,28595.0
2020-05-18 11:10:00,30.41,30.44,30.3,30.42,24194.0,28.7762,28.8046,28.6721,28.7857,24194.0
2020-05-18 11:15:00,30.42,30.68,30.42,30.65,29847.0,28.7857,29.0317,28.7857,29.0033,29847.0
2020-05-18 11:20:00,30.67,30.81,30.67,30.74,31317.0,29.0223,29.1547,29.0223,29.0885,31317.0
2020-05-18 11:25:00,30.73,30.75,30.64,30.7,23693.0,29.079,29.098,28.9939,29.0506,23693.0
2020-05-18 11:30:00,30.72,30.72,30.58,30.63,38451.0,29.0696,29.0696,28.9371,28.9844,38451.0
2020-05-18 11:35:00,30.62,30.64,30.46,30.53,22144.0,28.9749,28.9939,28.8235,28.8898,22144.0
2020-05-18 11:40:00,30.52,30.64,30.49,30.49,18147.0,28.8803,28.9939,28.8519,28.8519,18147.0
2020-05-18 11:45:00,30.48,30.52,30.38,30.4,25641.0,28.8425,28.8803,28.7478,28.7668,25641.0
2020-05-18 11:50:00,30.4,30.61,30.38,30.61,31062.0,28.7668,28.9655,28.7478,28.9655,31062.0
2020-05-18 11:55:00,30.61,30.65,30.56,30.6,18581.0,28.9655,29.0033,28.9182,28.956,18581.0
2020-05-18 12:00:00,30.59,30.7,30.52,30.66,22635.0,28.9466,29.0506,28.8803,29.0128,22635.0
2020-05-18 12:05:00,30.66,30.76,30.66,30.74,29971.0,29.0128,29.1074,29.0128,29.0885,29971.0
2020-05-18 12:10:00,30.74,30.75,30.55,30.58,32894.0,29.0885,29.098,28.9087,28.9371,32894.0
2020-05-18 12:15:00,30.58,30.62,30.49,30.5,22311.0,28.9371,28.9749,28.8519,28.8614,22311.0
2020-05-18 12:20:00,30.5,30.61,30.48,30.58,28069.0,28.8614,28.9655,28.8425,28.9371,28069.0
2020-05-18 12:25:00,30.58,30.71,30.56,30.69,23581.0,28.9371,29.0601,28.9182,29.0412,23581.0
2020-05-18 12:30:00,30.68,30.76,30.63,30.73,28909.0,29.0317,29.1074,28.9844,29.079,28909.0
2020-05-18 12:35:00,30.71,30.77,30.69,30.77,19969.0,29.0601,29.1169,29.0412,29.1169,19969.0
2020-05-18 12:40:00,30.78,30.78,30.61,30.69,25224.0,29.1263,29.1263,28.9655,29.0412,25224.0
2020-05-18 12:45:00,30.7,30.71,30.61,30.66,30084.0,29.0506,29.0601,28.9655,29.0128,30084.0
2020-05-18 12:50:00,30.67,30.8,30.67,30.76,18325.0,29.0223,29.1453,29.0223,29.1074,18325.0
2020-05-18 12:55:00,30.76,30.81,30.72,30.72,31229.0,29.1074,29.1547,29.0696,29.0696,31229.0
2020-05-18 13:00:00,30.72,30.87,30.69,30.85,15304.0,29.0696,29.2115,29.0412,29.1926,15304.0
2020-05-18 13:05:00,30.84,30.85,30.8,30.82,13522.0,29.1831,29.1926,29.1453,29.1642,13522.0
2020-05-18 13:10:00,30.83,30.9,30.82,30.87,20243.0,29.1737,29.2399,29.1642,29.2115,20243.0
2020-05-18 13:15:00,30.87,30.87,30.78,30.87,23016.0,29.2115,29.2115,29.1263,29.2115,23016.0
2020-05-18 13:20:00,30.88,30.89,30.84,30.85,14852.0,29.221,29.2304,29.1831,29.1926,14852.0
2020-05-18 13:25:00,30.86,30.88,30.81,30.86,13915.0,29.202,29.221,29.1547,29.202,13915.0
2020-05-18 13:30:00,30.87,30.92,30.85,30.92,22307.0,29.2115,29.2588,29.1926,29.2588,22307.0
2020-05-18 13:35:00,30.92,31.07,30.92,31.06,38433.0,29.2588,29.4008,29.2588,29.3913,38433.0
2020-05-18 13:40:00,31.06,31.07,30.95,31.02,26267.0,29.3913,29.4008,29.2872,29.3534,26267.0
2020-05-18 13:45:00,31.03,31.08,31.02,31.07,40555.0,29.3629,29.4102,29.3534,29.4008,40555.0
2020-05-18 13:50:00,31.07,31.1,30.99,31.04,23893.0,29.4008,29.4292,29.3251,29.3724,23893.0
2020-05-18 13:55:00,31.04,31.06,30.91,30.92,32447.0,29.3724,29.3913,29.2494,29.2588,32447.0
2020-05-18 14:00:00,30.93,31.02,30.93,31.0,25553.0,29.2683,29.3534,29.2683,29.3345,25553.0
2020-05-18 14:05:00,31.0,31.01,30.89,30.9,58716.0,29.3345,29.344,29.2304,29.2399,58716.0
2020-05-18 14:10:00,30.91,30.94,30.88,30.92,59585.0,29.2494,29.2777,29.221,29.2588,59585.0
2020-05-18 14:15:00,30.92,30.92,30.76,30.77,47875.0,29.2588,29.2588,29.1074,29.1169,47875.0
2020-05-18 14:20:00,30.78,30.81,30.7,30.73,27278.0,29.1263,29.1547,29.0506,29.079,27278.0
2020-05-18 14:25:00,30.74,30.86,30.74,30.8,27622.0,29.0885,29.202,29.0885,29.1453,27622.0
2020-05-18 14:30:00,30.81,30.89,30.81,30.89,44346.0,29.1547,29.2304,29.1547,29.2304,44346.0
2020-05-18 14:35:00,30.9,30.92,30.82,30.85,26682.0,29.2399,29.2588,29.1642,29.1926,26682.0
2020-05-18 14:40:00,30.85,30.9,30.83,30.87,34358.0,29.1926,29.2399,29.1737,29.2115,34358.0
2020-05-18 14:45:00,30.88,30.88,30.7,30.72,29776.0,29.221,29.221,29.0506,29.0696,29776.0
2020-05-18 14:50:00,30.69,30.72,30.64,30.71,26571.0,29.0412,29.0696,28.9939,29.0601,26571.0
2020-05-18 14:55:00,30.71,30.8,30.7,30.78,20774.0,29.0601,29.1453,29.0506,29.1263,20774.0
2020-05-18 15:00:00,30.77,30.9,30.76,30.9,30347.0,29.1169,29.2399,29.1074,29.2399,30347.0
2020-05-18 15:05:00,30.89,30.99,30.88,30.97,26488.0,29.2304,29.3251,29.221,29.3061,26488.0
2020-05-18 15:10:00,30.96,31.07,30.96,31.07,31418.0,29.2967,29.4008,29.2967,29.4008,31418.0
2020-05-18 15:15:00,31.07,31.11,31.0,31.11,35066.0,29.4008,29.4386,29.3345,29.4386,35066.0
2020-05-18 15:20:00,31.1,31.12,30.94,31.0,48054.0,29.4292,29.4481,29.2777,29.3345,48054.0
2020-05-18 15:25:00,31.0,31.08,31.0,31.06,25682.0,29.3345,29.4102,29.3345,29.3913,25682.0
2020-05-18 15:30:00,31.06,31.18,31.04,31.17,41435.0,29.3913,29.5049,29.3724,29.4954,41435.0
2020-05-18 15:35:00,31.17,31.2,31.11,31.15,36364.0,29.4954,29.5238,29.4386,29.4765,36364.0
2020-05-18 15:40:00,31.15,31.37,31.13,31.36,74486.0,29.4765,29.6846,29.4575,29.6752,74486.0
2020-05-18 15:45:00,31.36,31.4,31.32,31.36,80988.0,29.6752,29.713,29.6373,29.6752,80988.0
2020-05-18 15:50:00,31.39,31.47,31.24,31.27,146301.0,29.7036,29.7793,29.5616,29.59,146301.0
2020-05-18 15:55:00,31.27,31.29,31.13,31.13,236280.0,29.59,29.6089,29.4575,29.4575,236280.0
2020-05-19 09:30:00,30.98,31.01,30.7,30.84,98097.0,29.3156,29.344,29.0506,29.1831,98097.0
2020-05-19 09:35:00,30.83,30.93,30.75,30.92,82293.0,29.1737,29.2683,29.098,29.2588,82293.0
2020-05-19 09:40:00,30.93,31.0,30.84,30.95,55582.0,29.2683,29.3345,29.1831,29.2872,55582.0
2020-05-19 09:45:00,30.91,30.91,30.3,30.34,45405.0,29.2494,29.2494,28.6721,28.71,45405.0
2020-05-19 09:50:00,30.34,30.51,30.32,30.44,40781.0,28.71,28.8708,28.6911,28.8046,40781.0
2020-05-19 09:55:00,30.44,30.7,30.43,30.67,25386.0,28.8046,29.0506,28.7951,29.0223,25386.0
2020-05-19 10:00:00,30.7,30.75,30.57,30.73,25120.0,29.0506,29.098,28.9276,29.079,25120.0
2020-05-19 10:05:00,30.72,31.03,30.72,30.97,32304.0,29.0696,29.3629,29.0696,29.3061,32304.0
2020-05-19 10:10:00,30.96,30.96,30.83,30.89,19574.0,29.2967,29.2967,29.1737,29.2304,19574.0
2020-05-19 10:15:00,30.86,30.86,30.7,30.77,24848.0,29.202,29.202,29.0506,29.1169,24848.0
2020-05-19 10:20:00,30.78,30.89,30.77,30.86,51147.0,29.1263,29.2304,29.1169,29.202,51147.0
2020-05-19 10:25:00,30.87,30.95,30.8,30.85,19766.0,29.2115,29.2872,29.1453,29.1926,19766.0
2020-05-19 10:30:00,30.87,30.92,30.81,30.9,15589.0,29.2115,29.2588,29.1547,29.2399,15589.0
2020-05-19 10:35:00,30.91,30.91,30.76,30.78,22837.0,29.2494,29.2494,29.1074,29.1263,22837.0
2020-05-19 10:40:00,30.76,30.76,30.54,30.57,19737.0,29.1074,29.1074,28.8992,28.9276,19737.0
2020-05-19 10:45:00,30.57,30.79,30.57,30.79,17820.0,28.9276,29.1358,28.9276,29.1358,17820.0
2020-05-19 10:50:00,30.8,30.99,30.8,30.97,15200.0,29.1453,29.3251,29.1453,29.3061,15200.0
2020-05-19 10:55:00,30.98,30.98,30.84,30.9,25358.0,29.3156,29.3156,29.1831,29.2399,25358.0
2020-05-19 11:00:00,30.88,30.94,30.84,30.94,23921.0,29.221,29.2777,29.1831,29.2777,23921.0
2020-05-19 11:05:00,30.93,31.0,30.9,30.91,24001.0,29.2683,29.3345,29.2399,29.2494,24001.0
2020-05-19 11:10:00,30.91,30.98,30.9,30.92,17706.0,29.2494,29.3156,29.2399,29.2588,17706.0
2020-05-19 11:15:00,30.92,31.29,30.92,31.29,52384.0,29.2588,29.6089,29.2588,29.6089,52384.0
2020-05-19 11:20:00,31.29,31.53,31.29,31.5,26155.0,29.6089,29.836,29.6089,29.8077,26155.0
2020-05-19 11:25:00,31.49,31.68,31.45,31.68,105870.0,29.7982,29.978,29.7603,29.978,105870.0
2020-05-19 11:30:00,31.68,31.94,31.67,31.82,111647.0,29.978,30.224,29.9685,30.1105,111647.0
2020-05-19 11:35:00,31.82,31.85,31.67,31.69,86007.0,30.1105,30.1389,29.9685,29.9875,86007.0
2020-05-19 11:40:00,31.68,31.87,31.6,31.6,24151.0,29.978,30.1578,29.9023,29.9023,24151.0
2020-05-19 11:45:00,31.6,31.64,31.51,31.59,22888.0,29.9023,29.9401,29.8171,29.8928,22888.0
2020-05-19 11:50:00,31.6,31.76,31.6,31.76,25176.0,29.9023,30.0537,29.9023,30.0537,25176.0
2020-05-19 11:55:00,31.75,31.75,31.63,31.69,25667.0,30.0442,30.0442,29.9307,29.9875,25667.0
2020-05-19 12:00:00,31.71,31.77,31.66,31.7,26083.0,30.0064,30.0632,29.9591,29.9969,26083.0
2020-05-19 12:05:00,31.71,31.85,31.7,31.83,17938.0,30.0064,30.1389,29.9969,30.1199,17938.0
2020-05-19 12:10:00,31.84,31.89,31.83,31.88,14657.0,30.1294,30.1767,30.1199,30.1672,14657.0
2020-05-19 12:15:00,31.88,31.96,31.8,31.81,64167.0,30.1672,30.2429,30.0915,30.101,64167.0
2020-05-19 12:20:00,31.82,32.08,31.81,32.0,50770.0,30.1105,30.3565,30.101,30.2808,50770.0
2020-05-19 12:25:00,31.99,31.99,31.9,31.96,21795.0,30.2713,30.2713,30.1862,30.2429,21795.0
2020-05-19 12:30:00,31.96,32.04,31.96,31.97,34468.0,30.2429,30.3186,30.2429,30.2524,34468.0
2020-05-19 12:35:00,31.97,32.01,31.92,31.93,45904.0,30.2524,30.2903,30.2051,30.2146,45904.0
2020-05-19 12:40:00,31.94,32.0,31.91,31.99,42183.0,30.224,30.2808,30.1956,30.2713,42183.0
2020-05-19 12:45:00,31.98,32.06,31.97,32.05,27549.0,30.2619,30.3376,30.2524,30.3281,27549.0
2020-05-19 12:50:00,32.05,32.08,31.87,31.87,37962.0,30.3281,30.3565,30.1578,30.1578,37962.0
2020-05-19 12:55:00,31.87,31.94,31.87,31.93,13478.0,30.1578,30.224,30.1578,30.2146,13478.0
2020-05-19 13:00:00,31.93,31.96,31.89,31.91,21244.0,30.2146,30.2429,30.1767,30.1956,21244.0
2020-05-19 13:05:00,31.91,31.97,31.9,31.93,13609.0,30.1956,30.2524,30.1862,30.2146,13609.0
2020-05-19 13:10:00,31.93,31.94,31.83,31.89,14563.0,30.2146,30.224,30.1199,30.1767,14563.0
2020-05-19 13:15:00,31.89,32.0,31.88,32.0,26095.0,30.1767,30.2808,30.1672,30.2808,26095.0
2020-05-19 13:20:00,31.99,32.06,31.98,32.03,20881.0,30.2713,30.3376,30.2619,30.3092,20881.0
2020-05-19 13:25:00,32.03,32.03,31.92,31.94,16114.0,30.3092,30.3092,30.2051,30.224,16114.0
2020-05-19 13:30:00,31.93,32.01,31.92,31.95,17877.0,30.2146,30.2903,30.2051,30.2335,17877.0
2020-05-19 13:35:00,31.94,32.0,31.88,32.0,16561.0,30.224,30.2808,30.1672,30.2808,16561.0
2020-05-19 13:40:00,32.0,32.11,31.99,32.08,29044.0,30.2808,30.3849,30.2713,30.3565,29044.0
2020-05-19 13:45:00,32.09,32.13,32.02,32.07,19454.0,30.366,30.4038,30.2997,30.347,19454.0
2020-05-19 13:50:00,32.06,32.2,32.05,32.15,50643.0,30.3376,30.4701,30.3281,30.4227,50643.0
2020-05-19 13:55:00,32.13,32.15,32.04,32.07,41490.0,30.4038,30.4227,30.3186,30.347,41490.0
2020-05-19 14:00:00,32.06,32.11,32.0,32.05,13597.0,30.3376,30.3849,30.2808,30.3281,13597.0
2020-05-19 14:05:00,32.04,32.18,32.04,32.17,22802.0,30.3186,30.4511,30.3186,30.4417,22802.0
2020-05-19 14:10:00,32.16,32.19,32.12,32.18,22858.0,30.4322,30.4606,30.3944,30.4511,22858.0
2020-05-19 14:15:00,32.19,32.28,32.19,32.24,41838.0,30.4606,30.5458,30.4606,30.5079,41838.0
2020-05-19 14:20:00,32.24,32.29,32.17,32.26,31613.0,30.5079,30.5552,30.4417,30.5268,31613.0
2020-05-19 14:25:00,32.27,32.28,32.12,32.12,21630.0,30.5363,30.5458,30.3944,30.3944,21630.0
2020-05-19 14:30:00,32.12,32.19,32.09,32.17,21062.0,30.3944,30.4606,30.366,30.4417,21062.0
2020-05-19 14:35:00,32.17,32.27,32.15,32.27,57286.0,30.4417,30.5363,30.4227,30.5363,57286.0
2020-05-19 14:40:00,32.27,32.28,32.18,32.26,107553.0,30.5363,30.5458,30.4511,30.5268,107553.0
2020-05-19 14:45:00,32.26,32.3,32.21,32.25,39233.0,30.5268,30.5647,30.4795,30.5174,39233.0
2020-05-19 14:50:00,32.25,32.28,32.18,32.22,47901.0,30.5174,30.5458,30.4511,30.489,47901.0
2020-05-19 14:55:00,32.22,32.26,31.87,31.91,119930.0,30.489,30.5268,30.1578,30.1956,119930.0
2020-05-19 15:00:00,31.9,32.05,31.87,32.03,65631.0,30.1862,30.3281,30.1578,30.3092,65631.0
2020-05-19 15:05:00,32.03,32.28,32.02,32.27,57409.0,30.3092,30.5458,30.2997,30.5363,57409.0
2020-05-19 15:10:00,32.26,32.41,32.23,32.28,59068.0,30.5268,30.6688,30.4984,30.5458,59068.0
2020-05-19 15:15:00,32.3,32.31,32.19,32.21,54825.0,30.5647,30.5741,30.4606,30.4795,54825.0
2020-05-19 15:20:00,32.2,32.22,32.0,32.03,59812.0,30.4701,30.489,30.2808,30.3092,59812.0
2020-05-19 15:25:00,32.04,32.05,31.9,31.93,49042.0,30.3186,30.3281,30.1862,30.2146,49042.0
2020-05-19 15:30:00,31.92,31.92,31.78,31.85,35298.0,30.2051,30.2051,30.0726,30.1389,35298.0
2020-05-19 15:35:00,31.85,31.88,31.7,31.75,61041.0,30.1389,30.1672,29.9969,30.0442,61041.0
2020-05-19 15:40:00,31.75,31.83,31.7,31.72,38727.0,30.0442,30.1199,29.9969,30.0158,38727.0
2020-05-19 15:45:00,31.72,31.78,31.65,31.66,48486.0,30.0158,30.0726,29.9496,29.9591,48486.0
2020-05-19 15:50:00,31.65,31.71,31.38,31.4,91420.0,29.9496,30.0064,29.6941,29.713,91420.0
2020-05-19 15:55:00,31.4,31.5,31.39,31.39,173686.0,29.713,29.8077,29.7036,29.7036,173686.0
2020-05-20 09:30:00,31.96,32.32,31.95,32.14,116799.0,30.2429,30.5836,30.2335,30.4133,116799.0
2020-05-20 09:35:00,32.11,32.22,32.07,32.18,93413.0,30.3849,30.489,30.347,30.4511,93413.0
2020-05-20 09:40:00,32.18,32.2,32.09,32.15,68839.0,30.4511,30.4701,30.366,30.4227,68839.0
2020-05-20 09:45:00,32.16,32.39,32.14,32.29,64889.0,30.4322,30.6498,30.4133,30.5552,64889.0
2020-05-20 09:50:00,32.3,32.37,32.03,32.08,63328.0,30.5647,30.6309,30.3092,30.3565,63328.0
2020-05-20 09:55:00,32.1,32.12,31.9,32.08,45119.0,30.3754,30.3944,30.1862,30.3565,45119.0
2020-05-20 10:00:00,32.08,32.29,31.99,32.18,56876.0,30.3565,30.5552,30.2713,30.4511,56876.0
2020-05-20 10:05:00,32.17,32.29,32.14,32.23,60338.0,30.4417,30.5552,30.4133,30.4984,60338.0
2020-05-20 10:10:00,32.25,32.4,32.18,32.38,138277.0,30.5174,30.6593,30.4511,30.6404,138277.0
2020-05-20 10:15:00,32.37,32.4,32.23,32.25,157236.0,30.6309,30.6593,30.4984,30.5174,157236.0
2020-05-20 10:20:00,32.23,32.28,32.06,32.07,33237.0,30.4984,30.5458,30.3376,30.347,33237.0
2020-05-20 10:25:00,32.07,32.08,31.89,31.96,59395.0,30.347,30.3565,30.1767,30.2429,59395.0
2020-05-20 10:30:00,31.94,31.97,31.84,31.89,44529.0,30.224,30.2524,30.1294,30.1767,44529.0
2020-05-20 10:35:00,31.9,31.94,31.74,31.83,41609.0,30.1862,30.224,30.0348,30.1199,41609.0
2020-05-20 10:40:00,31.83,31.89,31.78,31.84,54600.0,30.1199,30.1767,30.0726,30.1294,54600.0
2020-05-20 10:45:00,31.83,31.99,31.8,31.87,47604.0,30.1199,30.2713,30.0915,30.1578,47604.0
2020-05-20 10:50:00,31.87,31.95,31.84,31.86,18764.0,30.1578,30.2335,30.1294,30.1483,18764.0
2020-05-20 10:55:00,31.91,31.92,31.79,31.79,25771.0,30.1956,30.2051,30.0821,30.0821,25771.0
2020-05-20 11:00:00,31.8,31.81,31.18,31.19,159598.0,30.0915,30.101,29.5049,29.5143,159598.0
2020-05-20 11:05:00,31.19,31.37,31.13,31.37,120721.0,29.5143,29.6846,29.4575,29.6846,120721.0
2020-05-20 11:10:00,31.34,31.53,31.29,31.48,37837.0,29.6563,29.836,29.6089,29.7887,37837.0
2020-05-20 11:15:00,31.49,31.67,31.39,31.59,89373.0,29.7982,29.9685,29.7036,29.8928,89373.0
2020-05-20 11:20:00,31.57,31.61,31.51,31.56,101737.0,29.8739,29.9118,29.8171,29.8644,101737.0
2020-05-20 11:25:00,31.57,31.66,31.52,31.59,40420.0,29.8739,29.9591,29.8266,29.8928,40420.0
2020-05-20 11:30:00,31.58,31.6,31.44,31.5,95720.0,29.8834,29.9023,29.7509,29.8077,95720.0
2020-05-20 11:35:00,31.5,31.55,31.41,31.46,34537.0,29.8077,29.855,29.7225,29.7698,34537.0
2020-05-20 11:40:00,31.47,31.66,31.45,31.56,20267.0,29.7793,29.9591,29.7603,29.8644,20267.0
2020-05-20 11:45:00,31.57,31.6,31.52,31.52,18701.0,29.8739,29.9023,29.8266,29.8266,18701.0
2020-05-20 11:50:00,31.51,31.62,31.51,31.56,11222.0,29.8171,29.9212,29.8171,29.8644,11222.0
2020-05-20 11:55:00,31.56,31.67,31.56,31.67,14874.0,29.8644,29.9685,29.8644,29.9685,14874.0
2020-05-20 12:00:00,31.68,31.68,31.5,31.56,46372.0,29.978,29.978,29.8077,29.8644,46372.0
2020-05-20 12:05:00,31.56,31.59,31.42,31.43,35214.0,29.8644,29.8928,29.732,29.7414,35214.0
2020-05-20 12:10:00,31.42,31.43,31.32,31.38,24608.0,29.732,29.7414,29.6373,29.6941,24608.0
2020-05-20 12:15:00,31.37,31.4,31.29,31.33,21118.0,29.6846,29.713,29.6089,29.6468,21118.0
2020-05-20 12:20:00,31.34,31.36,31.28,31.29,17438.0,29.6563,29.6752,29.5995,29.6089,17438.0
2020-05-20 12:25:00,31.29,31.31,31.18,31.19,46002.0,29.6089,29.6279,29.5049,29.5143,46002.0
2020-05-20 12:30:00,31.2,31.2,31.09,31.19,45861.0,29.5238,29.5238,29.4197,29.5143,45861.0
2020-05-20 12:35:00,31.2,31.22,31.08,31.09,38103.0,29.5238,29.5427,29.4102,29.4197,38103.0
2020-05-20 12:40:00,31.08,31.13,31.03,31.07,46896.0,29.4102,29.4575,29.3629,29.4008,46896.0
2020-05-20 12:45:00,31.08,31.13,31.04,31.12,47971.0,29.4102,29.4575,29.3724,29.4481,47971.0
2020-05-20 12:50:00,31.13,31.25,31.12,31.2,20588.0,29.4575,29.5711,29.4481,29.5238,20588.0
2020-05-20 12:55:00,31.2,31.22,31.11,31.13,35435.0,29.5238,29.5427,29.4386,29.4575,35435.0
2020-05-20 13:00:00,31.14,31.15,30.89,30.91,48070.0,29.467,29.4765,29.2304,29.2494,48070.0
2020-05-20 13:05:00,30.92,30.95,30.86,30.87,24628.0,29.2588,29.2872,29.202,29.2115,24628.0
2020-05-20 13:10:00,30.87,31.09,30.87,31.07,32294.0,29.2115,29.4197,29.2115,29.4008,32294.0
2020-05-20 13:15:00,31.06,31.1,31.01,31.1,26737.0,29.3913,29.4292,29.344,29.4292,26737.0
2020-05-20 13:20:00,31.1,31.18,31.07,31.13,21906.0,29.4292,29.5049,29.4008,29.4575,21906.0
2020-05-20 13:25:00,31.13,31.13,30.96,30.96,18177.0,29.4575,29.4575,29.2967,29.2967,18177.0
2020-05-20 13:30:00,30.97,30.99,30.86,30.9,52296.0,29.3061,29.3251,29.202,29.2399,52296.0
2020-05-20 13:35:00,30.91,31.05,30.88,31.05,12907.0,29.2494,29.3818,29.221,29.3818,12907.0
2020-05-20 13:40:00,31.05,31.06,30.95,31.03,9381.0,29.3818,29.3913,29.2872,29.3629,9381.0
2020-05-20 13:45:00,31.04,31.11,31.03,31.09,13339.0,29.3724,29.4386,29.3629,29.4197,13339.0
2020-05-20 13:50:00,31.09,31.09,31.01,31.03,15570.0,29.4197,29.4197,29.344,29.3629,15570.0
2020-05-20 13:55:00,31.02,31.13,31.0,31.13,10577.0,29.3534,29.4575,29.3345,29.4575,10577.0
2020-05-20 14:00:00,31.13,31.18,31.05,31.09,26007.0,29.4575,29.5049,29.3818,29.4197,26007.0
2020-05-20 14:05:00,31.1,31.23,31.1,31.13,19010.0,29.4292,29.5522,29.4292,29.4575,19010.0
2020-05-20 14:10:00,31.11,31.19,31.11,31.12,12462.0,29.4386,29.5143,29.4386,29.4481,12462.0
2020-05-20 14:15:00,31.13,31.17,31.04,31.14,21975.0,29.4575,29.4954,29.3724,29.467,21975.0
2020-05-20 14:20:00,31.12,31.29,31.09,31.23,21106.0,29.4481,29.6089,29.4197,29.5522,21106.0
2020-05-20 14:25:00,31.21,31.21,31.14,31.17,16413.0,29.5332,29.5332,29.467,29.4954,16413.0
2020-05-20 14:30:00,31.16,31.23,31.16,31.22,13237.0,29.4859,29.5522,29.4859,29.5427,13237.0
2020-05-20 14:35:00,31.22,31.3,31.19,31.27,31046.0,29.5427,29.6184,29.5143,29.59,31046.0
2020-05-20 14:40:00,31.27,31.35,31.26,31.33,21803.0,29.59,29.6657,29.5806,29.6468,21803.0
2020-05-20 14:45:00,31.34,31.5,31.3,31.48,32547.0,29.6563,29.8077,29.6184,29.7887,32547.0
2020-05-20 14:50:00,31.48,31.57,31.45,31.52,24297.0,29.7887,29.8739,29.7603,29.8266,24297.0
2020-05-20 14:55:00,31.51,31.55,31.43,31.44,29355.0,29.8171,29.855,29.7414,29.7509,29355.0
2020-05-20 15:00:00,31.42,31.45,31.33,31.38,36157.0,29.732,29.7603,29.6468,29.6941,36157.0
2020-05-20 15:05:00,31.38,31.38,31.22,31.27,52170.0,29.6941,29.6941,29.5427,29.59,52170.0
2020-05-20 15:10:00,31.27,31.28,31.14,31.19,20920.0,29.59,29.5995,29.467,29.5143,20920.0
2020-05-20 15:15:00,31.2,31.27,31.2,31.24,23067.0,29.5238,29.59,29.5238,29.5616,23067.0
2020-05-20 15:20:00,31.25,31.3,31.2,31.26,30471.0,29.5711,29.6184,29.5238,29.5806,30471.0
2020-05-20 15:25:00,31.26,31.32,31.21,31.32,15721.0,29.5806,29.6373,29.5332,29.6373,15721.0
2020-05-20 15:30:00,31.31,31.34,31.25,31.27,23650.0,29.6279,29.6563,29.5711,29.59,23650.0
2020-05-20 15:35:00,31.27,31.34,31.27,31.33,20240.0,29.59,29.6563,29.59,29.6468,20240.0
2020-05-20 15:40:00,31.32,31.45,31.28,31.43,38461.0,29.6373,29.7603,29.5995,29.7414,38461.0
2020-05-20 15:45:00,31.43,31.44,31.31,31.4,47662.0,29.7414,29.7509,29.6279,29.713,47662.0
2020-05-20 15:50:00,31.42,31.44,31.27,31.43,94512.0,29.732,29.7509,29.59,29.7414,94512.0
2020-05-20 15:55:00,31.42,31.5,31.38,31.43,189981.0,29.732,29.8077,29.6941,29.7414,189981.0
2020-05-21 09:30:00,31.3,31.62,31.27,31.62,61853.0,29.6184,29.9212,29.59,29.9212,61853.0
2020-05-21 09:35:00,31.59,31.83,31.56,31.72,22997.0,29.8928,30.1199,29.8644,30.0158,22997.0
2020-05-21 09:40:00,31.7,31.79,31.64,31.74,12261.0,29.9969,30.0821,29.9401,30.0348,12261.0
2020-05-21 09:45:00,31.75,31.78,31.69,31.77,70934.0,30.0442,30.0726,29.9875,30.0632,70934.0
2020-05-21 09:50:00,31.77,31.78,31.58,31.69,68508.0,30.0632,30.0726,29.8834,29.9875,68508.0
2020-05-21 09:55:00,31.67,31.92,31.64,31.89,50025.0,29.9685,30.2051,29.9401,30.1767,50025.0
2020-05-21 10:00:00,31.89,31.99,31.85,31.89,44018.0,30.1767,30.2713,30.1389,30.1767,44018.0
2020-05-21 10:05:00,31.9,31.94,31.81,31.87,37406.0,30.1862,30.224,30.101,30.1578,37406.0
2020-05-21 10:10:00,31.88,32.06,31.88,31.98,52594.0,30.1672,30.3376,30.1672,30.2619,52594.0
2020-05-21 10:15:00,31.99,32.02,31.77,31.77,22300.0,30.2713,30.2997,30.0632,30.0632,22300.0
2020-05-21 10:20:00,31.8,31.91,31.8,31.87,9557.0,30.0915,30.1956,30.0915,30.1578,9557.0
2020-05-21 10:25:00,31.89,31.89,31.77,31.81,47404.0,30.1767,30.1767,30.0632,30.101,47404.0
2020-05-21 10:30:00,31.8,31.83,31.69,31.83,53024.0,30.0915,30.1199,29.9875,30.1199,53024.0
2020-05-21 10:35:00,31.82,31.83,31.64,31.66,46337.0,30.1105,30.1199,29.9401,29.9591,46337.0
2020-05-21 10:40:00,31.64,31.8,31.64,31.78,31585.0,29.9401,30.0915,29.9401,30.0726,31585.0
2020-05-21 10:45:00,31.76,31.77,31.64,31.65,28847.0,30.0537,30.0632,29.9401,29.9496,28847.0
2020-05-21 10:50:00,31.64,31.72,31.61,31.69,13775.0,29.9401,30.0158,29.9118,29.9875,13775.0
2020-05-21 10:55:00,31.69,31.88,31.68,31.85,62265.0,29.9875,30.1672,29.978,30.1389,62265.0
2020-05-21 11:00:00,31.84,31.85,31.68,31.7,22595.0,30.1294,30.1389,29.978,29.9969,22595.0
2020-05-21 11:05:00,31.73,31.74,31.63,31.7,13435.0,30.0253,30.0348,29.9307,29.9969,13435.0
2020-05-21 11:10:00,31.7,31.74,31.65,31.69,11735.0,29.9969,30.0348,29.9496,29.9875,11735.0
2020-05-21 11:15:00,31.68,31.68,31.5,31.52,38791.0,29.978,29.978,29.8077,29.8266,38791.0
2020-05-21 11:20:00,31.53,31.57,31.48,31.54,19008.0,29.836,29.8739,29.7887,29.8455,19008.0
2020-05-21 11:25:00,31.53,31.55,31.46,31.51,10290.0,29.836,29.855,29.7698,29.8171,10290.0
2020-05-21 11:30:00,31.52,31.73,31.51,31.68,19433.0,29.8266,30.0253,29.8171,29.978,19433.0
2020-05-21 11:35:00,31.66,31.83,31.66,31.79,55341.0,29.9591,30.1199,29.9591,30.0821,55341.0
2020-05-21 11:40:00,31.79,31.9,31.79,31.9,17615.0,30.0821,30.1862,30.0821,30.1862,17615.0
2020-05-21 11:45:00,31.9,31.92,31.85,31.89,16145.0,30.1862,30.2051,30.1389,30.1767,16145.0
2020-05-21 11:50:00,31.89,31.95,31.89,31.9,27220.0,30.1767,30.2335,30.1767,30.1862,27220.0
2020-05-21 11:55:00,31.9,31.91,31.84,31.89,25250.0,30.1862,30.1956,30.1294,30.1767,25250.0
2020-05-21 12:00:00,31.88,32.07,31.87,32.05,63820.0,30.1672,30.347,30.1578,30.3281,63820.0
2020-05-21 12:05:00,32.05,32.19,32.04,32.17,41391.0,30.3281,30.4606,30.3186,30.4417,41391.0
2020-05-21 12:10:00,32.16,32.3,32.13,32.29,28056.0,30.4322,30.5647,30.4038,30.5552,28056.0
2020-05-21 12:15:00,32.28,32.34,32.26,32.33,26563.0,30.5458,30.6025,30.5268,30.5931,26563.0
2020-05-21 12:20:00,32.34,32.44,32.33,32.42,24024.0,30.6025,30.6972,30.5931,30.6782,24024.0
2020-05-21 12:25:00,32.42,32.63,32.41,32.49,129334.0,30.6782,30.877,30.6688,30.7445,129334.0
2020-05-21 12:30:00,32.5,32.6,32.45,32.58,60693.0,30.7539,30.8486,30.7066,30.8296,60693.0
2020-05-21 12:35:00,32.58,32.66,32.55,32.56,64371.0,30.8296,30.9053,30.8013,30.8107,64371.0
2020-05-21 12:40:00,32.58,32.75,32.57,32.7,51340.0,30.8296,30.9905,30.8202,30.9432,51340.0
2020-05-21 12:45:00,32.69,32.83,32.66,32.8,81118.0,30.9337,31.0662,30.9053,31.0378,81118.0
2020-05-21 12:50:00,32.79,32.86,32.75,32.85,76205.0,31.0284,31.0946,30.9905,31.0851,76205.0
2020-05-21 12:55:00,32.85,32.85,32.62,32.62,44258.0,31.0851,31.0851,30.8675,30.8675,44258.0
2020-05-21 13:00:00,32.62,32.8,32.56,32.77,41276.0,30.8675,31.0378,30.8107,31.0094,41276.0
2020-05-21 13:05:00,32.76,32.76,32.68,32.69,40639.0,31.0,31.0,30.9243,30.9337,40639.0
2020-05-21 13:10:00,32.7,32.78,32.67,32.67,34431.0,30.9432,31.0189,30.9148,30.9148,34431.0
2020-05-21 13:15:00,32.68,32.86,32.66,32.8,55303.0,30.9243,31.0946,30.9053,31.0378,55303.0
2020-05-21 13:20:00,32.8,32.89,32.74,32.89,56344.0,31.0378,31.123,30.981,31.123,56344.0
2020-05-21 13:25:00,32.89,32.93,32.77,32.77,83093.0,31.123,31.1608,31.0094,31.0094,83093.0
2020-05-21 13:30:00,32.78,32.8,32.68,32.7,42209.0,31.0189,31.0378,30.9243,30.9432,42209.0
2020-05-21 13:35:00,32.7,32.8,32.69,32.73,38159.0,30.9432,31.0378,30.9337,30.9716,38159.0
2020-05-21 13:40:00,32.73,32.78,32.66,32.77,37234.0,30.9716,31.0189,30.9053,31.0094,37234.0
2020-05-21 13:45:00,32.76,32.81,32.74,32.76,32147.0,31.0,31.0473,30.981,31.0,32147.0
2020-05-21 13:50:00,32.76,32.77,32.61,32.61,45193.0,31.0,31.0094,30.858,30.858,45193.0
2020-05-21 13:55:00,32.61,32.65,32.57,32.62,31237.0,30.858,30.8959,30.8202,30.8675,31237.0
2020-05-21 14:00:00,32.62,32.68,32.6,32.62,39506.0,30.8675,30.9243,30.8486,30.8675,39506.0
2020-05-21 14:05:00,32.61,32.62,32.52,32.55,37112.0,30.858,30.8675,30.7729,30.8013,37112.0
2020-05-21 14:10:00,32.56,32.62,32.51,32.52,41350.0,30.8107,30.8675,30.7634,30.7729,41350.0
2020-05-21 14:15:00,32.53,32.62,32.48,32.62,32688.0,30.7823,30.8675,30.735,30.8675,32688.0
2020-05-21 14:20:00,32.62,32.65,32.57,32.65,43120.0,30.8675,30.8959,30.8202,30.8959,43120.0
2020-05-21 14:25:00,32.64,32.71,32.6,32.7,56009.0,30.8864,30.9527,30.8486,30.9432,56009.0
2020-05-21 14:30:00,32.7,32.7,32.58,32.63,35476.0,30.9432,30.9432,30.8296,30.877,35476.0
2020-05-21 14:35:00,32.64,32.65,32.47,32.59,56469.0,30.8864,30.8959,30.7255,30.8391,56469.0
2020-05-21 14:40:00,32.59,32.69,32.58,32.68,42905.0,30.8391,30.9337,30.8296,30.9243,42905.0
2020-05-21 14:45:00,32.68,32.68,32.52,32.56,48679.0,30.9243,30.9243,30.7729,30.8107,48679.0
2020-05-21 14:50:00,32.56,32.65,32.55,32.61,48481.0,30.8107,30.8959,30.8013,30.858,48481.0
2020-05-21 14:55:00,32.62,32.62,32.54,32.58,67364.0,30.8675,30.8675,30.7918,30.8296,67364.0
2020-05-21 15:00:00,32.58,32.68,32.55,32.57,39940.0,30.8296,30.9243,30.8013,30.8202,39940.0
2020-05-21 15:05:00,32.57,32.65,32.55,32.63,34218.0,30.8202,30.8959,30.8013,30.877,34218.0
2020-05-21 15:10:00,32.62,32.62,32.48,32.56,41120.0,30.8675,30.8675,30.735,30.8107,41120.0
2020-05-21 15:15:00,32.56,32.59,32.49,32.55,48682.0,30.8107,30.8391,30.7445,30.8013,48682.0
2020-05-21 15:20:00,32.55,32.58,32.53,32.57,32897.0,30.8013,30.8296,30.7823,30.8202,32897.0
2020-05-21 15:25:00,32.58,32.6,32.47,32.51,33166.0,30.8296,30.8486,30.7255,30.7634,33166.0
2020-05-21 15:30:00,32.51,32.56,32.47,32.5,39190.0,30.7634,30.8107,30.7255,30.7539,39190.0
2020-05-21 15:35:00,32.5,32.58,32.47,32.55,41275.0,30.7539,30.8296,30.7255,30.8013,41275.0
2020-05-21 15:40:00,32.55,32.59,32.48,32.58,78743.0,30.8013,30.8391,30.735,30.8296,78743.0
2020-05-21 15:45:00,32.58,32.73,32.55,32.7,153979.0,30.8296,30.9716,30.8013,30.9432,153979.0
2020-05-21 15:50:00,32.7,32.74,32.58,32.73,134667.0,30.9432,30.981,30.8296,30.9716,134667.0
2020-05-21 15:55:00,32.72,32.76,32.65,32.69,266824.0,30.9621,31.0,30.8959,30.9337,266824.0
2020-05-22 09:30:00,33.01,33.5,32.7,33.5,130347.0,31.2365,31.7002,30.9432,31.7002,130347.0
2020-05-22 09:35:00,33.51,33.56,33.14,33.14,69600.0,31.7097,31.757,31.3596,31.3596,69600.0
2020-05-22 09:40:00,33.12,33.18,32.76,32.79,86801.0,31.3406,31.3974,31.0,31.0284,86801.0
2020-05-22 09:45:00,32.77,33.08,32.77,33.05,60289.0,31.0094,31.3028,31.0094,31.2744,60289.0
2020-05-22 09:50:00,33.01,33.01,32.85,32.97,30320.0,31.2365,31.2365,31.0851,31.1987,30320.0
2020-05-22 09:55:00,32.98,33.0,32.67,32.74,29827.0,31.2081,31.2271,30.9148,30.981,29827.0
2020-05-22 10:00:00,32.72,32.85,32.63,32.75,29287.0,30.9621,31.0851,30.877,30.9905,29287.0
2020-05-22 10:05:00,32.76,32.77,32.64,32.66,35828.0,31.0,31.0094,30.8864,30.9053,35828.0
2020-05-22 10:10:00,32.67,32.69,32.51,32.51,52833.0,30.9148,30.9337,30.7634,30.7634,52833.0
2020-05-22 10:15:00,32.52,32.75,32.44,32.71,48716.0,30.7729,30.9905,30.6972,30.9527,48716.0
2020-05-22 10:20:00,32.71,32.79,32.69,32.73,27180.0,30.9527,31.0284,30.9337,30.9716,27180.0
2020-05-22 10:25:00,32.73,32.89,32.71,32.88,34404.0,30.9716,31.123,30.9527,31.1135,34404.0
2020-05-22 10:30:00,32.9,32.99,32.84,32.94,27187.0,31.1324,31.2176,31.0757,31.1703,27187.0
2020-05-22 10:35:00,32.92,32.97,32.79,32.84,36832.0,31.1514,31.1987,31.0284,31.0757,36832.0
2020-05-22 10:40:00,32.84,32.88,32.67,32.67,25738.0,31.0757,31.1135,30.9148,30.9148,25738.0
2020-05-22 10:45:00,32.67,32.68,32.38,32.39,30941.0,30.9148,30.9243,30.6404,30.6498,30941.0
2020-05-22 10:50:00,32.39,32.55,32.39,32.47,40779.0,30.6498,30.8013,30.6498,30.7255,40779.0
2020-05-22 10:55:00,32.43,32.54,32.41,32.5,15209.0,30.6877,30.7918,30.6688,30.7539,15209.0
2020-05-22 11:00:00,32.48,32.59,32.46,32.58,18792.0,30.735,30.8391,30.7161,30.8296,18792.0
2020-05-22 11:05:00,32.59,32.64,32.58,32.62,16769.0,30.8391,30.8864,30.8296,30.8675,16769.0
2020-05-22 11:10:00,32.61,32.66,32.55,32.63,22537.0,30.858,30.9053,30.8013,30.877,22537.0
2020-05-22 11:15:00,32.63,32.69,32.56,32.68,24694.0,30.877,30.9337,30.8107,30.9243,24694.0
2020-05-22 11:20:00,32.69,32.69,32.53,32.55,13508.0,30.9337,30.9337,30.7823,30.8013,13508.0
2020-05-22 11:25:00,32.53,32.67,32.51,32.67,16010.0,30.7823,30.9148,30.7634,30.9148,16010.0
2020-05-22 11:30:00,32.67,32.72,32.59,32.63,17316.0,30.9148,30.9621,30.8391,30.877,17316.0
2020-05-22 11:35:00,32.62,32.69,32.58,32.68,19576.0,30.8675,30.9337,30.8296,30.9243,19576.0
2020-05-22 11:40:00,32.67,32.67,32.49,32.54,29925.0,30.9148,30.9148,30.7445,30.7918,29925.0
2020-05-22 11:45:00,32.54,32.57,32.47,32.52,28848.0,30.7918,30.8202,30.7255,30.7729,28848.0
2020-05-22 11:50:00,32.52,32.59,32.5,32.59,23157.0,30.7729,30.8391,30.7539,30.8391,23157.0
2020-05-22 11:55:00,32.6,32.62,32.53,32.58,10321.0,30.8486,30.8675,30.7823,30.8296,10321.0
2020-05-22 12:00:00,32.57,32.61,32.54,32.58,18441.0,30.8202,30.858,30.7918,30.8296,18441.0
2020-05-22 12:05:00,32.56,32.61,32.53,32.59,14429.0,30.8107,30.858,30.7823,30.8391,14429.0
2020-05-22 12:10:00,32.6,32.63,32.57,32.62,14134.0,30.8486,30.877,30.8202,30.8675,14134.0
2020-05-22 12:15:00,32.62,32.66,32.62,32.65,16913.0,30.8675,30.9053,30.8675,30.8959,16913.0
2020-05-22 12:20:00,32.65,32.7,32.63,32.69,17944.0,30.8959,30.9432,30.877,30.9337,17944.0
2020-05-22 12:25:00,32.68,32.78,32.67,32.76,14012.0,30.9243,31.0189,30.9148,31.0,14012.0
2020-05-22 12:30:00,32.77,32.89,32.77,32.84,15261.0,31.0094,31.123,31.0094,31.0757,15261.0
2020-05-22 12:35:00,32.85,32.9,32.83,32.87,8932.0,31.0851,31.1324,31.0662,31.1041,8932.0
2020-05-22 12:40:00,32.88,32.91,32.87,32.91,6589.0,31.1135,31.1419,31.1041,31.1419,6589.0
2020-05-22 12:45:00,32.91,32.97,32.88,32.93,20457.0,31.1419,31.1987,31.1135,31.1608,20457.0
2020-05-22 12:50:00,32.93,33.01,32.91,32.98,12093.0,31.1608,31.2365,31.1419,31.2081,12093.0
2020-05-22 12:55:00,32.98,33.05,32.98,33.01,15186.0,31.2081,31.2744,31.2081,31.2365,15186.0
2020-05-22 13:00:00,33.0,33.08,32.98,33.03,63228.0,31.2271,31.3028,31.2081,31.2555,63228.0
2020-05-22 13:05:00,33.03,33.08,33.0,33.04,12629.0,31.2555,31.3028,31.2271,31.2649,12629.0
2020-05-22 13:10:00,33.04,33.13,33.02,33.1,38995.0,31.2649,31.3501,31.246,31.3217,38995.0
2020-05-22 13:15:00,33.09,33.12,33.05,33.07,15591.0,31.3122,31.3406,31.2744,31.2933,15591.0
2020-05-22 13:20:00,33.07,33.18,33.06,33.17,9500.0,31.2933,31.3974,31.2839,31.3879,9500.0
2020-05-22 13:25:00,33.17,33.24,33.16,33.19,19779.0,31.3879,31.4542,31.3785,31.4069,19779.0
2020-05-22 13:30:00,33.19,33.19,33.05,33.05,11154.0,31.4069,31.4069,31.2744,31.2744,11154.0
2020-05-22 13:35:00,33.05,33.08,33.02,33.03,6212.0,31.2744,31.3028,31.246,31.2555,6212.0
2020-05-22 13:40:00,33.02,33.14,33.01,33.14,14030.0,31.246,31.3596,31.2365,31.3596,14030.0
2020-05-22 13:45:00,33.14,33.25,33.11,33.23,19316.0,31.3596,31.4636,31.3312,31.4447,19316.0
2020-05-22 13:50:00,33.21,33.23,33.1,33.12,12737.0,31.4258,31.4447,31.3217,31.3406,12737.0
2020-05-22 13:55:00,33.11,33.26,33.11,33.22,23670.0,31.3312,31.4731,31.3312,31.4353,23670.0
2020-05-22 14:00:00,33.21,33.35,33.21,33.31,19183.0,31.4258,31.5583,31.4258,31.5204,19183.0
2020-05-22 14:05:00,33.32,33.38,33.28,33.37,13993.0,31.5299,31.5867,31.492,31.5772,13993.0
2020-05-22 14:10:00,33.38,33.39,33.34,33.36,17525.0,31.5867,31.5961,31.5488,31.5677,17525.0
2020-05-22 14:15:00,33.36,33.48,33.35,33.41,37674.0,31.5677,31.6813,31.5583,31.615,37674.0
2020-05-22 14:20:00,33.41,33.43,33.35,33.38,17254.0,31.615,31.634,31.5583,31.5867,17254.0
2020-05-22 14:25:00,33.39,33.42,33.34,33.41,17262.0,31.5961,31.6245,31.5488,31.615,17262.0
2020-05-22 14:30:00,33.41,33.41,33.31,33.32,16936.0,31.615,31.615,31.5204,31.5299,16936.0
2020-05-22 14:35:00,33.32,33.38,33.28,33.38,19196.0,31.5299,31.5867,31.492,31.5867,19196.0
2020-05-22 14:40:00,33.37,33.41,33.27,33.3,23929.0,31.5772,31.615,31.4826,31.511,23929.0
2020-05-22 14:45:00,33.31,33.35,33.29,33.32,14304.0,31.5204,31.5583,31.5015,31.5299,14304.0
2020-05-22 14:50:00,33.33,33.34,33.28,33.32,12578.0,31.5393,31.5488,31.492,31.5299,12578.0
2020-05-22 14:55:00,33.31,33.38,33.31,33.38,16194.0,31.5204,31.5867,31.5204,31.5867,16194.0
2020-05-22 15:00:00,33.36,33.4,33.32,33.4,26998.0,31.5677,31.6056,31.5299,31.6056,26998.0
2020-05-22 15:05:00,33.4,33.44,33.37,33.43,20857.0,31.6056,31.6434,31.5772,31.634,20857.0
2020-05-22 15:10:00,33.43,33.44,33.37,33.37,12971.0,31.634,31.6434,31.5772,31.5772,12971.0
2020-05-22 15:15:00,33.38,33.38,33.29,33.29,28811.0,31.5867,31.5867,31.5015,31.5015,28811.0
2020-05-22 15:20:00,33.3,33.32,33.14,33.26,23377.0,31.511,31.5299,31.3596,31.4731,23377.0
2020-05-22 15:25:00,33.25,33.3,33.22,33.29,24815.0,31.4636,31.511,31.4353,31.5015,24815.0
2020-05-22 15:30:00,33.29,33.35,33.25,33.26,33244.0,31.5015,31.5583,31.4636,31.4731,33244.0
2020-05-22 15:35:00,33.25,33.25,33.15,33.2,29517.0,31.4636,31.4636,31.369,31.4163,29517.0
2020-05-22 15:40:00,33.2,33.2,33.12,33.2,41264.0,31.4163,31.4163,31.3406,31.4163,41264.0
2020-05-22 15:45:00,33.2,33.23,33.14,33.15,35955.0,31.4163,31.4447,31.3596,31.369,35955.0
2020-05-22 15:50:00,33.15,33.23,33.13,33.23,60513.0,31.369,31.4447,31.3501,31.4447,60513.0
2020-05-22 15:55:00,33.23,33.37,33.18,33.32,161503.0,31.4447,31.5772,31.3974,31.5299,161503.0
2020-05-26 09:30:00,35.0,35.42,34.48,34.63,140282.0,33.1196,33.5171,32.6276,32.7695,140282.0
2020-05-26 09:35:00,34.64,34.77,34.29,34.44,101433.0,32.779,32.902,32.4478,32.5897,101433.0
2020-05-26 09:40:00,34.43,34.62,34.36,34.56,39032.0,32.5802,32.76,32.514,32.7033,39032.0
2020-05-26 09:45:00,34.56,34.68,34.42,34.68,50714.0,32.7033,32.8168,32.5708,32.8168,50714.0
2020-05-26 09:50:00,34.67,34.76,34.58,34.62,53795.0,32.8074,32.8925,32.7222,32.76,53795.0
2020-05-26 09:55:00,34.61,34.94,34.6,34.92,77878.0,32.7506,33.0628,32.7411,33.0439,77878.0
2020-05-26 10:00:00,34.91,35.32,34.88,35.27,82410.0,33.0345,33.4224,33.0061,33.3751,82410.0
2020-05-26 10:05:00,35.26,35.31,35.05,35.07,63233.0,33.3657,33.413,33.1669,33.1859,63233.0
2020-05-26 10:10:00,35.08,35.22,34.88,35.22,88409.0,33.1953,33.3278,33.0061,33.3278,88409.0
2020-05-26 10:15:00,35.22,35.37,35.17,35.27,84965.0,33.3278,33.4697,33.2805,33.3751,84965.0
2020-05-26 10:20:00,35.27,35.4,35.25,35.33,62223.0,33.3751,33.4981,33.3562,33.4319,62223.0
2020-05-26 10:25:00,35.33,35.39,35.24,35.28,46316.0,33.4319,33.4887,33.3467,33.3846,46316.0
2020-05-26 10:30:00,35.29,35.31,35.11,35.24,40337.0,33.394,33.413,33.2237,33.3467,40337.0
2020-05-26 10:35:00,35.24,35.26,35.1,35.15,28762.0,33.3467,33.3657,33.2143,33.2616,28762.0
2020-05-26 10:40:00,35.15,35.15,34.93,34.93,30704.0,33.2616,33.2616,33.0534,33.0534,30704.0
2020-05-26 10:45:00,34.94,35.06,34.92,35.02,25656.0,33.0628,33.1764,33.0439,33.1385,25656.0
2020-05-26 10:50:00,35.02,35.27,35.02,35.08,39182.0,33.1385,33.3751,33.1385,33.1953,39182.0
2020-05-26 10:55:00,35.07,35.13,34.94,34.95,18666.0,33.1859,33.2426,33.0628,33.0723,18666.0
2020-05-26 11:00:00,34.95,34.96,34.83,34.84,27769.0,33.0723,33.0818,32.9588,32.9682,27769.0
2020-05-26 11:05:00,34.81,35.02,34.8,34.94,34533.0,32.9398,33.1385,32.9304,33.0628,34533.0
2020-05-26 11:10:00,34.95,35.02,34.92,35.02,24035.0,33.0723,33.1385,33.0439,33.1385,24035.0
2020-05-26 11:15:00,35.03,35.08,34.95,35.0,24336.0,33.148,33.1953,33.0723,33.1196,24336.0
2020-05-26 11:20:00,35.0,35.09,34.96,34.97,25419.0,33.1196,33.2048,33.0818,33.0912,25419.0
2020-05-26 11:25:00,34.96,34.97,34.82,34.91,40982.0,33.0818,33.0912,32.9493,33.0345,40982.0
2020-05-26 11:30:00,34.9,34.9,34.69,34.75,31000.0,33.025,33.025,32.8263,32.8831,31000.0
2020-05-26 11:35:00,34.76,34.86,34.75,34.81,34924.0,32.8925,32.9871,32.8831,32.9398,34924.0
2020-05-26 11:40:00,34.77,34.82,34.74,34.76,48999.0,32.902,32.9493,32.8736,32.8925,48999.0
2020-05-26 11:45:00,34.76,34.8,34.63,34.69,31873.0,32.8925,32.9304,32.7695,32.8263,31873.0
2020-05-26 11:50:00,34.69,34.71,34.52,34.53,12042.0,32.8263,32.8452,32.6654,32.6749,12042.0
2020-05-26 11:55:00,34.53,34.59,34.49,34.55,16331.0,32.6749,32.7317,32.637,32.6938,16331.0
2020-05-26 12:00:00,34.55,34.62,34.42,34.55,29138.0,32.6938,32.76,32.5708,32.6938,29138.0
2020-05-26 12:05:00,34.55,34.57,34.45,34.5,12549.0,32.6938,32.7127,32.5992,32.6465,12549.0
2020-05-26 12:10:00,34.51,34.63,34.5,34.59,17352.0,32.6559,32.7695,32.6465,32.7317,17352.0
2020-05-26 12:15:00,34.59,34.61,34.51,34.51,18453.0,32.7317,32.7506,32.6559,32.6559,18453.0
2020-05-26 12:20:00,34.5,34.53,34.43,34.49,17734.0,32.6465,32.6749,32.5802,32.637,17734.0
2020-05-26 12:25:00,34.49,34.61,34.49,34.55,21033.0,32.637,32.7506,32.637,32.6938,21033.0
2020-05-26 12:30:00,34.55,34.61,34.54,34.59,21960.0,32.6938,32.7506,32.6843,32.7317,21960.0
2020-05-26 12:35:00,34.59,34.66,34.49,34.65,23408.0,32.7317,32.7979,32.637,32.7884,23408.0
2020-05-26 12:40:00,34.65,34.77,34.63,34.74,16548.0,32.7884,32.902,32.7695,32.8736,16548.0
2020-05-26 12:45:00,34.75,34.75,34.67,34.7,13255.0,32.8831,32.8831,32.8074,32.8357,13255.0
2020-05-26 12:50:00,34.71,34.74,34.61,34.62,16772.0,32.8452,32.8736,32.7506,32.76,16772.0
2020-05-26 12:55:00,34.62,34.81,34.62,34.79,22547.0,32.76,32.9398,32.76,32.9209,22547.0
2020-05-26 13:00:00,34.8,34.94,34.76,34.91,24513.0,32.9304,33.0628,32.8925,33.0345,24513.0
2020-05-26 13:05:00,34.92,34.96,34.89,34.92,20497.0,33.0439,33.0818,33.0155,33.0439,20497.0
2020-05-26 13:10:00,34.92,34.98,34.9,34.97,18790.0,33.0439,33.1007,33.025,33.0912,18790.0
2020-05-26 13:15:00,34.96,35.05,34.9,34.92,25542.0,33.0818,33.1669,33.025,33.0439,25542.0
2020-05-26 13:20:00,34.95,35.02,34.94,34.96,15978.0,33.0723,33.1385,33.0628,33.0818,15978.0
2020-05-26 13:25:00,34.96,35.0,34.93,34.94,25422.0,33.0818,33.1196,33.0534,33.0628,25422.0
2020-05-26 13:30:00,34.95,34.96,34.85,34.88,55337.0,33.0723,33.0818,32.9777,33.0061,55337.0
2020-05-26 13:35:00,34.89,35.09,34.89,35.03,69462.0,33.0155,33.2048,33.0155,33.148,69462.0
2020-05-26 13:40:00,35.02,35.02,34.86,34.88,21385.0,33.1385,33.1385,32.9871,33.0061,21385.0
2020-05-26 13:45:00,34.88,34.89,34.67,34.67,27967.0,33.0061,33.0155,32.8074,32.8074,27967.0
2020-05-26 13:50:00,34.68,34.69,34.54,34.56,34925.0,32.8168,32.8263,32.6843,32.7033,34925.0
2020-05-26 13:55:00,34.55,34.66,34.55,34.56,24291.0,32.6938,32.7979,32.6938,32.7033,24291.0
2020-05-26 14:00:00,34.55,34.61,34.55,34.58,21395.0,32.6938,32.7506,32.6938,32.7222,21395.0
2020-05-26 14:05:00,34.59,34.6,34.51,34.54,34145.0,32.7317,32.7411,32.6559,32.6843,34145.0
2020-05-26 14:10:00,34.54,34.59,34.44,34.5,36166.0,32.6843,32.7317,32.5897,32.6465,36166.0
2020-05-26 14:15:00,34.5,34.53,34.39,34.46,20929.0,32.6465,32.6749,32.5424,32.6086,20929.0
2020-05-26 14:20:00,34.47,34.57,34.45,34.54,15947.0,32.6181,32.7127,32.5992,32.6843,15947.0
2020-05-26 14:25:00,34.55,34.57,34.43,34.48,25270.0,32.6938,32.7127,32.5802,32.6276,25270.0
2020-05-26 14:30:00,34.48,34.57,34.45,34.48,18160.0,32.6276,32.7127,32.5992,32.6276,18160.0
2020-05-26 14:35:00,34.48,34.57,34.48,34.56,13822.0,32.6276,32.7127,32.6276,32.7033,13822.0
2020-05-26 14:40:00,34.55,34.57,34.48,34.54,17518.0,32.6938,32.7127,32.6276,32.6843,17518.0
2020-05-26 14:45:00,34.54,34.54,34.37,34.39,26243.0,32.6843,32.6843,32.5235,32.5424,26243.0
2020-05-26 14:50:00,34.4,34.48,34.36,34.38,65766.0,32.5519,32.6276,32.514,32.5329,65766.0
2020-05-26 14:55:00,34.38,34.4,34.32,34.4,36673.0,32.5329,32.5519,32.4762,32.5519,36673.0
2020-05-26 15:00:00,34.39,34.52,34.37,34.47,23694.0,32.5424,32.6654,32.5235,32.6181,23694.0
2020-05-26 15:05:00,34.47,34.57,34.46,34.53,25335.0,32.6181,32.7127,32.6086,32.6749,25335.0
2020-05-26 15:10:00,34.54,34.66,34.53,34.66,25977.0,32.6843,32.7979,32.6749,32.7979,25977.0
2020-05-26 15:15:00,34.64,34.66,34.55,34.59,26335.0,32.779,32.7979,32.6938,32.7317,26335.0
2020-05-26 15:20:00,34.61,34.69,34.57,34.69,25957.0,32.7506,32.8263,32.7127,32.8263,25957.0
2020-05-26 15:25:00,34.7,34.75,34.69,34.71,30838.0,32.8357,32.8831,32.8263,32.8452,30838.0
2020-05-26 15:30:00,34.72,34.75,34.58,34.63,57547.0,32.8547,32.8831,32.7222,32.7695,57547.0
2020-05-26 15:35:00,34.65,34.68,34.59,34.62,52888.0,32.7884,32.8168,32.7317,32.76,52888.0
2020-05-26 15:40:00,34.62,34.62,34.36,34.4,55097.0,32.76,32.76,32.514,32.5519,55097.0
2020-05-26 15:45:00,34.4,34.45,34.19,34.2,130785.0,32.5519,32.5992,32.3531,32.3626,130785.0
2020-05-26 15:50:00,34.17,34.34,34.15,34.3,225632.0,32.3342,32.4951,32.3153,32.4572,225632.0
2020-05-26 15:55:00,34.3,34.35,34.22,34.34,254993.0,32.4572,32.5045,32.3815,32.4951,254993.0
2020-05-27 09:30:00,35.47,35.98,35.41,35.74,123720.0,33.5644,34.047,33.5076,33.8199,123720.0
2020-05-27 09:35:00,35.79,35.8,35.68,35.7,55302.0,33.8672,33.8766,33.7631,33.782,55302.0
2020-05-27 09:40:00,35.68,36.08,35.68,35.94,104200.0,33.7631,34.1416,33.7631,34.0091,104200.0
2020-05-27 09:45:00,35.94,35.96,35.77,35.78,56311.0,34.0091,34.028,33.8483,33.8577,56311.0
2020-05-27 09:50:00,35.79,35.85,35.48,35.49,37301.0,33.8672,33.924,33.5738,33.5833,37301.0
2020-05-27 09:55:00,35.53,35.59,35.33,35.44,28430.0,33.6211,33.6779,33.4319,33.536,28430.0
2020-05-27 10:00:00,35.45,35.48,35.07,35.13,27005.0,33.5454,33.5738,33.1859,33.2426,27005.0
2020-05-27 10:05:00,35.12,35.38,35.12,35.24,33151.0,33.2332,33.4792,33.2332,33.3467,33151.0
2020-05-27 10:10:00,35.25,35.33,35.17,35.25,23680.0,33.3562,33.4319,33.2805,33.3562,23680.0
2020-05-27 10:15:00,35.25,35.29,35.13,35.29,21927.0,33.3562,33.394,33.2426,33.394,21927.0
2020-05-27 10:20:00,35.3,35.3,35.08,35.1,27664.0,33.4035,33.4035,33.1953,33.2143,27664.0
2020-05-27 10:25:00,35.09,35.18,35.02,35.18,49804.0,33.2048,33.29,33.1385,33.29,49804.0
2020-05-27 10:30:00,35.19,35.2,34.97,35.03,60956.0,33.2994,33.3089,33.0912,33.148,60956.0
2020-05-27 10:35:00,35.03,35.19,35.0,35.12,75716.0,33.148,33.2994,33.1196,33.2332,75716.0
2020-05-27 10:40:00,35.11,35.15,34.68,34.84,53500.0,33.2237,33.2616,32.8168,32.9682,53500.0
2020-05-27 10:45:00,34.85,34.87,34.49,34.5,30337.0,32.9777,32.9966,32.637,32.6465,30337.0
2020-05-27 10:50:00,34.5,34.73,34.46,34.69,40309.0,32.6465,32.8641,32.6086,32.8263,40309.0
2020-05-27 10:55:00,34.69,34.9,34.64,34.9,57464.0,32.8263,33.025,32.779,33.025,57464.0
2020-05-27 11:00:00,34.9,35.34,34.9,35.23,42919.0,33.025,33.4414,33.025,33.3373,42919.0
2020-05-27 11:05:00,35.22,35.25,35.08,35.1,26923.0,33.3278,33.3562,33.1953,33.2143,26923.0
2020-05-27 11:10:00,35.09,35.16,34.99,34.99,32327.0,33.2048,33.271,33.1102,33.1102,32327.0
2020-05-27 11:15:00,34.98,35.11,34.93,35.1,44821.0,33.1007,33.2237,33.0534,33.2143,44821.0
2020-05-27 11:20:00,35.08,35.08,34.88,34.89,18238.0,33.1953,33.1953,33.0061,33.0155,18238.0
2020-05-27 11:25:00,34.9,35.09,34.87,35.09,20997.0,33.025,33.2048,32.9966,33.2048,20997.0
2020-05-27 11:30:00,35.1,35.37,35.08,35.37,55829.0,33.2143,33.4697,33.1953,33.4697,55829.0
2020-05-27 11:35:00,35.39,35.48,35.14,35.24,21850.0,33.4887,33.5738,33.2521,33.3467,21850.0
2020-05-27 11:40:00,35.25,35.33,35.2,35.29,13730.0,33.3562,33.4319,33.3089,33.394,13730.0
2020-05-27 11:45:00,35.3,35.48,35.29,35.46,16727.0,33.4035,33.5738,33.394,33.5549,16727.0
2020-05-27 11:50:00,35.45,35.45,35.27,35.3,14751.0,33.5454,33.5454,33.3751,33.4035,14751.0
2020-05-27 11:55:00,35.3,35.41,35.27,35.36,49248.0,33.4035,33.5076,33.3751,33.4603,49248.0
2020-05-27 12:00:00,35.37,35.46,35.28,35.45,73997.0,33.4697,33.5549,33.3846,33.5454,73997.0
2020-05-27 12:05:00,35.43,35.56,35.32,35.56,42560.0,33.5265,33.6495,33.4224,33.6495,42560.0
2020-05-27 12:10:00,35.56,35.63,35.53,35.57,25413.0,33.6495,33.7158,33.6211,33.659,25413.0
2020-05-27 12:15:00,35.56,35.66,35.53,35.66,32541.0,33.6495,33.7442,33.6211,33.7442,32541.0
2020-05-27 12:20:00,35.66,35.67,35.51,35.62,25416.0,33.7442,33.7536,33.6022,33.7063,25416.0
2020-05-27 12:25:00,35.61,35.7,35.58,35.6,28569.0,33.6969,33.782,33.6685,33.6874,28569.0
2020-05-27 12:30:00,35.62,35.63,35.55,35.61,15953.0,33.7063,33.7158,33.6401,33.6969,15953.0
2020-05-27 12:35:00,35.6,35.62,35.51,35.6,11969.0,33.6874,33.7063,33.6022,33.6874,11969.0
2020-05-27 12:40:00,35.59,35.61,35.47,35.47,18696.0,33.6779,33.6969,33.5644,33.5644,18696.0
2020-05-27 12:45:00,35.48,35.62,35.47,35.54,31809.0,33.5738,33.7063,33.5644,33.6306,31809.0
2020-05-27 12:50:00,35.54,35.62,35.49,35.61,14408.0,33.6306,33.7063,33.5833,33.6969,14408.0
2020-05-27 12:55:00,35.6,35.69,35.5,35.59,29620.0,33.6874,33.7726,33.5928,33.6779,29620.0
2020-05-27 13:00:00,35.59,35.59,35.42,35.55,22365.0,33.6779,33.6779,33.5171,33.6401,22365.0
2020-05-27 13:05:00,35.56,35.67,35.55,35.59,16174.0,33.6495,33.7536,33.6401,33.6779,16174.0
2020-05-27 13:10:00,35.6,35.65,35.55,35.62,14770.0,33.6874,33.7347,33.6401,33.7063,14770.0
2020-05-27 13:15:00,35.62,35.65,35.57,35.65,23600.0,33.7063,33.7347,33.659,33.7347,23600.0
2020-05-27 13:20:00,35.65,35.65,35.53,35.55,15550.0,33.7347,33.7347,33.6211,33.6401,15550.0
2020-05-27 13:25:00,35.55,35.58,35.52,35.58,15135.0,33.6401,33.6685,33.6117,33.6685,15135.0
2020-05-27 13:30:00,35.58,35.59,35.47,35.51,17291.0,33.6685,33.6779,33.5644,33.6022,17291.0
2020-05-27 13:35:00,35.52,35.64,35.51,35.63,25263.0,33.6117,33.7252,33.6022,33.7158,25263.0
2020-05-27 13:40:00,35.63,35.64,35.56,35.62,21738.0,33.7158,33.7252,33.6495,33.7063,21738.0
2020-05-27 13:45:00,35.61,35.64,35.57,35.58,26775.0,33.6969,33.7252,33.659,33.6685,26775.0
2020-05-27 13:50:00,35.58,35.59,35.53,35.56,19101.0,33.6685,33.6779,33.6211,33.6495,19101.0
2020-05-27 13:55:00,35.56,35.67,35.54,35.61,16838.0,33.6495,33.7536,33.6306,33.6969,16838.0
2020-05-27 14:00:00,35.61,35.74,35.61,35.71,22502.0,33.6969,33.8199,33.6969,33.7915,22502.0
2020-05-27 14:05:00,35.7,35.7,35.64,35.65,14324.0,33.782,33.782,33.7252,33.7347,14324.0
2020-05-27 14:10:00,35.66,35.72,35.65,35.69,23343.0,33.7442,33.8009,33.7347,33.7726,23343.0
2020-05-27 14:15:00,35.67,35.7,35.6,35.64,21000.0,33.7536,33.782,33.6874,33.7252,21000.0
2020-05-27 14:20:00,35.63,35.64,35.57,35.62,13998.0,33.7158,33.7252,33.659,33.7063,13998.0
2020-05-27 14:25:00,35.62,35.69,35.58,35.64,15944.0,33.7063,33.7726,33.6685,33.7252,15944.0
2020-05-27 14:30:00,35.64,35.69,35.61,35.65,16622.0,33.7252,33.7726,33.6969,33.7347,16622.0
2020-05-27 14:35:00,35.66,35.73,35.64,35.7,21122.0,33.7442,33.8104,33.7252,33.782,21122.0
2020-05-27 14:40:00,35.7,35.74,35.66,35.69,14469.0,33.782,33.8199,33.7442,33.7726,14469.0
2020-05-27 14:45:00,35.69,35.69,35.55,35.6,29194.0,33.7726,33.7726,33.6401,33.6874,29194.0
2020-05-27 14:50:00,35.61,35.64,35.56,35.64,16583.0,33.6969,33.7252,33.6495,33.7252,16583.0
2020-05-27 14:55:00,35.64,35.76,35.62,35.75,24608.0,33.7252,33.8388,33.7063,33.8293,24608.0
2020-05-27 15:00:00,35.76,35.85,35.72,35.85,29112.0,33.8388,33.924,33.8009,33.924,29112.0
2020-05-27 15:05:00,35.85,35.85,35.73,35.79,26549.0,33.924,33.924,33.8104,33.8672,26549.0
2020-05-27 15:10:00,35.8,35.88,35.79,35.88,28663.0,33.8766,33.9523,33.8672,33.9523,28663.0
2020-05-27 15:15:00,35.88,35.98,35.87,35.97,30856.0,33.9523,34.047,33.9429,34.0375,30856.0
2020-05-27 15:20:00,35.98,36.0,35.94,35.96,44799.0,34.047,34.0659,34.0091,34.028,44799.0
2020-05-27 15:25:00,35.95,36.0,35.91,35.99,40287.0,34.0186,34.0659,33.9807,34.0564,40287.0
2020-05-27 15:30:00,35.99,36.07,35.95,36.04,103734.0,34.0564,34.1321,34.0186,34.1037,103734.0
2020-05-27 15:35:00,36.06,36.19,36.04,36.14,49976.0,34.1227,34.2457,34.1037,34.1984,49976.0
2020-05-27 15:40:00,36.13,36.3,36.11,36.29,54322.0,34.1889,34.3498,34.17,34.3403,54322.0
2020-05-27 15:45:00,36.3,36.43,36.28,36.38,69878.0,34.3498,34.4728,34.3309,34.4255,69878.0
2020-05-27 15:50:00,36.38,36.48,36.38,36.4,125348.0,34.4255,34.5201,34.4255,34.4444,125348.0
2020-05-27 15:55:00,36.39,36.47,36.34,36.46,204386.0,34.4349,34.5106,34.3876,34.5012,204386.0
2020-05-28 09:30:00,36.91,37.1,36.51,36.58,94079.0,34.927,35.1068,34.5485,34.6147,94079.0
2020-05-28 09:35:00,36.58,36.81,36.07,36.14,99111.0,34.6147,34.8324,34.1321,34.1984,99111.0
2020-05-28 09:40:00,36.11,36.35,36.01,36.35,88325.0,34.17,34.3971,34.0754,34.3971,88325.0
2020-05-28 09:45:00,36.34,36.34,36.09,36.11,37595.0,34.3876,34.3876,34.1511,34.17,37595.0
2020-05-28 09:50:00,36.12,36.52,36.12,36.48,39966.0,34.1795,34.558,34.1795,34.5201,39966.0
2020-05-28 09:55:00,36.46,36.72,36.43,36.71,36972.0,34.5012,34.7472,34.4728,34.7378,36972.0
2020-05-28 10:00:00,36.69,36.69,36.41,36.5,72319.0,34.7188,34.7188,34.4539,34.539,72319.0
2020-05-28 10:05:00,36.51,36.52,36.34,36.36,19407.0,34.5485,34.558,34.3876,34.4066,19407.0
2020-05-28 10:10:00,36.34,36.4,36.06,36.09,48342.0,34.3876,34.4444,34.1227,34.1511,48342.0
2020-05-28 10:15:00,36.08,36.17,36.05,36.13,34710.0,34.1416,34.2268,34.1132,34.1889,34710.0
2020-05-28 10:20:00,36.13,36.17,35.97,36.02,47834.0,34.1889,34.2268,34.0375,34.0848,47834.0
2020-05-28 10:25:00,36.01,36.13,35.94,35.99,24834.0,34.0754,34.1889,34.0091,34.0564,24834.0
2020-05-28 10:30:00,35.99,36.03,35.85,35.91,53311.0,34.0564,34.0943,33.924,33.9807,53311.0
2020-05-28 10:35:00,35.91,36.0,35.79,35.87,25456.0,33.9807,34.0659,33.8672,33.9429,25456.0
2020-05-28 10:40:00,35.87,36.16,35.85,36.16,25843.0,33.9429,34.2173,33.924,34.2173,25843.0
2020-05-28 10:45:00,36.16,36.22,36.12,36.15,15608.0,34.2173,34.2741,34.1795,34.2078,15608.0
2020-05-28 10:50:00,36.15,36.15,36.01,36.04,12962.0,34.2078,34.2078,34.0754,34.1037,12962.0
2020-05-28 10:55:00,36.04,36.08,35.96,36.02,89896.0,34.1037,34.1416,34.028,34.0848,89896.0
2020-05-28 11:00:00,36.01,36.03,35.89,35.9,34406.0,34.0754,34.0943,33.9618,33.9713,34406.0
2020-05-28 11:05:00,35.91,35.98,35.83,35.91,27689.0,33.9807,34.047,33.905,33.9807,27689.0
2020-05-28 11:10:00,35.89,36.3,35.88,36.29,39410.0,33.9618,34.3498,33.9523,34.3403,39410.0
2020-05-28 11:15:00,36.3,36.36,36.21,36.31,18822.0,34.3498,34.4066,34.2646,34.3592,18822.0
2020-05-28 11:20:00,36.31,36.34,36.07,36.12,40181.0,34.3592,34.3876,34.1321,34.1795,40181.0
2020-05-28 11:25:00,36.13,36.21,36.01,36.21,24532.0,34.1889,34.2646,34.0754,34.2646,24532.0
2020-05-28 11:30:00,36.2,36.31,35.99,35.99,35927.0,34.2552,34.3592,34.0564,34.0564,35927.0
2020-05-28 11:35:00,36.0,36.18,36.0,36.12,16622.0,34.0659,34.2362,34.0659,34.1795,16622.0
2020-05-28 11:40:00,36.11,36.2,36.08,36.17,16309.0,34.17,34.2552,34.1416,34.2268,16309.0
2020-05-28 11:45:00,36.18,36.28,36.15,36.28,35717.0,34.2362,34.3309,34.2078,34.3309,35717.0
2020-05-28 11:50:00,36.28,36.36,36.24,36.34,19493.0,34.3309,34.4066,34.293,34.3876,19493.0
2020-05-28 11:55:00,36.34,36.5,36.32,36.45,22530.0,34.3876,34.539,34.3687,34.4917,22530.0
2020-05-28 12:00:00,36.44,36.52,36.31,36.35,58637.0,34.4823,34.558,34.3592,34.3971,58637.0
2020-05-28 12:05:00,36.35,36.41,36.33,36.36,13693.0,34.3971,34.4539,34.3782,34.4066,13693.0
2020-05-28 12:10:00,36.37,36.42,36.3,36.35,10840.0,34.416,34.4633,34.3498,34.3971,10840.0
2020-05-28 12:15:00,36.34,36.39,36.26,36.26,24568.0,34.3876,34.4349,34.3119,34.3119,24568.0
2020-05-28 12:20:00,36.25,36.27,36.18,36.26,14969.0,34.3025,34.3214,34.2362,34.3119,14969.0
2020-05-28 12:25:00,36.27,36.27,36.17,36.25,23546.0,34.3214,34.3214,34.2268,34.3025,23546.0
2020-05-28 12:30:00,36.25,36.25,36.07,36.15,17016.0,34.3025,34.3025,34.1321,34.2078,17016.0
2020-05-28 12:35:00,36.13,36.18,36.08,36.17,54085.0,34.1889,34.2362,34.1416,34.2268,54085.0
2020-05-28 12:40:00,36.17,36.2,36.04,36.05,21409.0,34.2268,34.2552,34.1037,34.1132,21409.0
2020-05-28 12:45:00,36.06,36.06,35.95,35.99,16928.0,34.1227,34.1227,34.0186,34.0564,16928.0
2020-05-28 12:50:00,35.99,36.01,35.9,35.93,17338.0,34.0564,34.0754,33.9713,33.9997,17338.0
2020-05-28 12:55:00,35.94,35.95,35.78,35.87,16915.0,34.0091,34.0186,33.8577,33.9429,16915.0
2020-05-28 13:00:00,35.86,35.87,35.79,35.84,14067.0,33.9334,33.9429,33.8672,33.9145,14067.0
2020-05-28 13:05:00,35.84,35.87,35.75,35.79,13418.0,33.9145,33.9429,33.8293,33.8672,13418.0
2020-05-28 13:10:00,35.79,35.8,35.74,35.76,8258.0,33.8672,33.8766,33.8199,33.8388,8258.0
2020-05-28 13:15:00,35.76,35.76,35.57,35.59,16354.0,33.8388,33.8388,33.659,33.6779,16354.0
2020-05-28 13:20:00,35.6,35.66,35.59,35.63,8851.0,33.6874,33.7442,33.6779,33.7158,8851.0
2020-05-28 13:25:00,35.63,35.67,35.57,35.62,11031.0,33.7158,33.7536,33.659,33.7063,11031.0
2020-05-28 13:30:00,35.63,35.63,35.49,35.53,27436.0,33.7158,33.7158,33.5833,33.6211,27436.0
2020-05-28 13:35:00,35.54,35.58,35.46,35.49,15881.0,33.6306,33.6685,33.5549,33.5833,15881.0
2020-05-28 13:40:00,35.49,35.62,35.47,35.59,13041.0,33.5833,33.7063,33.5644,33.6779,13041.0
2020-05-28 13:45:00,35.59,35.61,35.52,35.6,7796.0,33.6779,33.6969,33.6117,33.6874,7796.0
2020-05-28 13:50:00,35.59,35.63,35.56,35.59,6520.0,33.6779,33.7158,33.6495,33.6779,6520.0
2020-05-28 13:55:00,35.59,35.61,35.51,35.53,7746.0,33.6779,33.6969,33.6022,33.6211,7746.0
2020-05-28 14:00:00,35.54,35.57,35.49,35.52,13072.0,33.6306,33.659,33.5833,33.6117,13072.0
2020-05-28 14:05:00,35.52,35.55,35.47,35.47,10215.0,33.6117,33.6401,33.5644,33.5644,10215.0
2020-05-28 14:10:00,35.46,35.48,35.36,35.4,25951.0,33.5549,33.5738,33.4603,33.4981,25951.0
2020-05-28 14:15:00,35.4,35.46,35.38,35.46,8744.0,33.4981,33.5549,33.4792,33.5549,8744.0
2020-05-28 14:20:00,35.45,35.52,35.44,35.45,9345.0,33.5454,33.6117,33.536,33.5454,9345.0
2020-05-28 14:25:00,35.45,35.48,35.19,35.24,60967.0,33.5454,33.5738,33.2994,33.3467,60967.0
2020-05-28 14:30:00,35.25,35.28,35.14,35.19,40672.0,33.3562,33.3846,33.2521,33.2994,40672.0
2020-05-28 14:35:00,35.19,35.21,35.01,35.03,15121.0,33.2994,33.3183,33.1291,33.148,15121.0
2020-05-28 14:40:00,35.01,35.04,34.8,34.9,30341.0,33.1291,33.1575,32.9304,33.025,30341.0
2020-05-28 14:45:00,34.9,35.02,34.84,35.01,17457.0,33.025,33.1385,32.9682,33.1291,17457.0
2020-05-28 14:50:00,35.02,35.05,34.94,34.94,14887.0,33.1385,33.1669,33.0628,33.0628,14887.0
2020-05-28 14:55:00,34.94,35.11,34.87,35.07,25063.0,33.0628,33.2237,32.9966,33.1859,25063.0
2020-05-28 15:00:00,35.06,35.13,35.03,35.06,17109.0,33.1764,33.2426,33.148,33.1764,17109.0
2020-05-28 15:05:00,35.06,35.06,34.85,34.88,33494.0,33.1764,33.1764,32.9777,33.0061,33494.0
2020-05-28 15:10:00,34.87,35.02,34.84,35.01,21698.0,32.9966,33.1385,32.9682,33.1291,21698.0
2020-05-28 15:15:00,35.01,35.03,34.73,34.73,42706.0,33.1291,33.148,32.8641,32.8641,42706.0
2020-05-28 15:20:00,34.74,34.78,34.67,34.71,58428.0,32.8736,32.9114,32.8074,32.8452,58428.0
2020-05-28 15:25:00,34.69,34.77,34.61,34.64,62874.0,32.8263,32.902,32.7506,32.779,62874.0
2020-05-28 15:30:00,34.65,34.7,34.53,34.64,42682.0,32.7884,32.8357,32.6749,32.779,42682.0
2020-05-28 15:35:00,34.64,34.64,34.54,34.64,41646.0,32.779,32.779,32.6843,32.779,41646.0
2020-05-28 15:40:00,34.63,34.63,34.44,34.45,60608.0,32.7695,32.7695,32.5897,32.5992,60608.0
2020-05-28 15:45:00,34.44,34.51,34.27,34.27,76406.0,32.5897,32.6559,32.4288,32.4288,76406.0
2020-05-28 15:50:00,34.26,34.43,34.22,34.38,120954.0,32.4194,32.5802,32.3815,32.5329,120954.0
2020-05-28 15:55:00,34.38,34.59,34.37,34.41,229967.0,32.5329,32.7317,32.5235,32.5613,229967.0
2020-05-29 09:30:00,34.11,34.26,33.64,34.22,137808.0,32.2774,32.4194,31.8327,32.3815,137808.0
2020-05-29 09:35:00,34.16,34.58,34.15,34.46,63249.0,32.3248,32.7222,32.3153,32.6086,63249.0
2020-05-29 09:40:00,34.45,34.53,34.17,34.22,44487.0,32.5992,32.6749,32.3342,32.3815,44487.0
2020-05-29 09:45:00,34.25,34.63,34.17,34.46,76538.0,32.4099,32.7695,32.3342,32.6086,76538.0
2020-05-29 09:50:00,34.45,34.51,34.37,34.48,54059.0,32.5992,32.6559,32.5235,32.6276,54059.0
2020-05-29 09:55:00,34.47,34.53,34.26,34.43,63577.0,32.6181,32.6749,32.4194,32.5802,63577.0
2020-05-29 10:00:00,34.45,34.63,34.36,34.37,60346.0,32.5992,32.7695,32.514,32.5235,60346.0
2020-05-29 10:05:00,34.37,34.37,34.19,34.27,40189.0,32.5235,32.5235,32.3531,32.4288,40189.0
2020-05-29 10:10:00,34.27,34.73,34.27,34.72,34676.0,32.4288,32.8641,32.4288,32.8547,34676.0
2020-05-29 10:15:00,34.74,34.97,34.7,34.94,43299.0,32.8736,33.0912,32.8357,33.0628,43299.0
2020-05-29 10:20:00,34.94,35.16,34.76,34.76,67829.0,33.0628,33.271,32.8925,32.8925,67829.0
2020-05-29 10:25:00,34.76,34.79,34.53,34.6,40797.0,32.8925,32.9209,32.6749,32.7411,40797.0
2020-05-29 10:30:00,34.62,34.7,34.57,34.59,27072.0,32.76,32.8357,32.7127,32.7317,27072.0
2020-05-29 10:35:00,34.58,34.58,34.43,34.44,63756.0,32.7222,32.7222,32.5802,32.5897,63756.0
2020-05-29 10:40:00,34.44,34.5,34.34,34.37,44987.0,32.5897,32.6465,32.4951,32.5235,44987.0
2020-05-29 10:45:00,34.37,34.42,34.31,34.38,25146.0,32.5235,32.5708,32.4667,32.5329,25146.0
2020-05-29 10:50:00,34.39,34.51,34.27,34.29,42286.0,32.5424,32.6559,32.4288,32.4478,42286.0
2020-05-29 10:55:00,34.3,34.33,34.21,34.23,39321.0,32.4572,32.4856,32.3721,32.391,39321.0
2020-05-29 11:00:00,34.22,34.29,34.2,34.22,26041.0,32.3815,32.4478,32.3626,32.3815,26041.0
2020-05-29 11:05:00,34.23,34.38,34.2,34.21,28257.0,32.391,32.5329,32.3626,32.3721,28257.0
2020-05-29 11:10:00,34.23,34.32,34.2,34.32,43295.0,32.391,32.4762,32.3626,32.4762,43295.0
2020-05-29 11:15:00,34.31,34.37,34.09,34.15,55816.0,32.4667,32.5235,32.2585,32.3153,55816.0
2020-05-29 11:20:00,34.14,34.21,34.09,34.15,20685.0,32.3058,32.3721,32.2585,32.3153,20685.0
2020-05-29 11:25:00,34.14,34.24,34.08,34.16,34924.0,32.3058,32.4005,32.2491,32.3248,34924.0
2020-05-29 11:30:00,34.16,34.24,34.12,34.13,32712.0,32.3248,32.4005,32.2869,32.2964,32712.0
2020-05-29 11:35:00,34.12,34.25,34.09,34.1,39356.0,32.2869,32.4099,32.2585,32.268,39356.0
2020-05-29 11:40:00,34.11,34.2,34.08,34.1,24075.0,32.2774,32.3626,32.2491,32.268,24075.0
2020-05-29 11:45:00,34.11,34.43,34.08,34.42,48613.0,32.2774,32.5802,32.2491,32.5708,48613.0
2020-05-29 11:50:00,34.43,34.44,34.27,34.32,53431.0,32.5802,32.5897,32.4288,32.4762,53431.0
2020-05-29 11:55:00,34.33,34.36,34.23,34.23,35090.0,32.4856,32.514,32.391,32.391,35090.0
2020-05-29 12:00:00,34.23,34.38,34.22,34.31,30712.0,32.391,32.5329,32.3815,32.4667,30712.0
2020-05-29 12:05:00,34.31,34.34,34.23,34.28,37375.0,32.4667,32.4951,32.391,32.4383,37375.0
2020-05-29 12:10:00,34.28,34.3,34.2,34.22,39897.0,32.4383,32.4572,32.3626,32.3815,39897.0
2020-05-29 12:15:00,34.23,34.23,34.12,34.18,36338.0,32.391,32.391,32.2869,32.3437,36338.0
2020-05-29 12:20:00,34.16,34.24,34.15,34.2,24829.0,32.3248,32.4005,32.3153,32.3626,24829.0
2020-05-29 12:25:00,34.2,34.23,34.11,34.16,17589.0,32.3626,32.391,32.2774,32.3248,17589.0
2020-05-29 12:30:00,34.15,34.17,34.09,34.09,14195.0,32.3153,32.3342,32.2585,32.2585,14195.0
2020-05-29 12:35:00,34.09,34.22,34.08,34.19,15577.0,32.2585,32.3815,32.2491,32.3531,15577.0
2020-05-29 12:40:00,34.19,34.19,34.05,34.1,15542.0,32.3531,32.3531,32.2207,32.268,15542.0
2020-05-29 12:45:00,34.09,34.13,34.07,34.09,27646.0,32.2585,32.2964,32.2396,32.2585,27646.0
2020-05-29 12:50:00,34.09,34.13,33.98,34.06,17332.0,32.2585,32.2964,32.1544,32.2301,17332.0
2020-05-29 12:55:00,34.06,34.32,34.03,34.26,30765.0,32.2301,32.4762,32.2017,32.4194,30765.0
2020-05-29 13:00:00,34.25,34.28,34.14,34.14,17133.0,32.4099,32.4383,32.3058,32.3058,17133.0
2020-05-29 13:05:00,34.14,34.18,34.08,34.09,11395.0,32.3058,32.3437,32.2491,32.2585,11395.0
2020-05-29 13:10:00,34.08,34.15,34.06,34.1,9342.0,32.2491,32.3153,32.2301,32.268,9342.0
2020-05-29 13:15:00,34.09,34.11,34.07,34.1,11366.0,32.2585,32.2774,32.2396,32.268,11366.0
2020-05-29 13:20:00,34.09,34.2,34.09,34.2,13008.0,32.2585,32.3626,32.2585,32.3626,13008.0
2020-05-29 13:25:00,34.18,34.19,34.09,34.1,10000.0,32.3437,32.3531,32.2585,32.268,10000.0
2020-05-29 13:30:00,34.09,34.14,34.07,34.12,13496.0,32.2585,32.3058,32.2396,32.2869,13496.0
2020-05-29 13:35:00,34.09,34.1,34.01,34.02,18379.0,32.2585,32.268,32.1828,32.1923,18379.0
2020-05-29 13:40:00,34.01,34.03,33.92,33.97,19694.0,32.1828,32.2017,32.0976,32.145,19694.0
2020-05-29 13:45:00,33.98,34.05,33.97,34.03,14529.0,32.1544,32.2207,32.145,32.2017,14529.0
2020-05-29 13:50:00,34.03,34.03,33.92,33.96,19481.0,32.2017,32.2017,32.0976,32.1355,19481.0
2020-05-29 13:55:00,33.98,34.0,33.92,33.94,18583.0,32.1544,32.1733,32.0976,32.1166,18583.0
2020-05-29 14:00:00,33.9,33.99,33.86,33.96,25635.0,32.0787,32.1639,32.0409,32.1355,25635.0
2020-05-29 14:05:00,33.95,34.22,33.94,34.2,34529.0,32.126,32.3815,32.1166,32.3626,34529.0
2020-05-29 14:10:00,34.19,34.23,34.07,34.07,19069.0,32.3531,32.391,32.2396,32.2396,19069.0
2020-05-29 14:15:00,34.09,34.13,34.04,34.13,15446.0,32.2585,32.2964,32.2112,32.2964,15446.0
2020-05-29 14:20:00,34.15,34.21,34.11,34.18,19148.0,32.3153,32.3721,32.2774,32.3437,19148.0
2020-05-29 14:25:00,34.18,34.3,34.16,34.29,24354.0,32.3437,32.4572,32.3248,32.4478,24354.0
2020-05-29 14:30:00,34.3,34.3,34.19,34.23,34040.0,32.4572,32.4572,32.3531,32.391,34040.0
2020-05-29 14:35:00,34.23,34.25,34.16,34.19,23638.0,32.391,32.4099,32.3248,32.3531,23638.0
2020-05-29 14:40:00,34.2,34.24,34.16,34.18,15720.0,32.3626,32.4005,32.3248,32.3437,15720.0
2020-05-29 14:45:00,34.19,34.2,33.98,33.99,23081.0,32.3531,32.3626,32.1544,32.1639,23081.0
2020-05-29 14:50:00,33.99,34.0,33.76,33.9,51450.0,32.1639,32.1733,31.9462,32.0787,51450.0
2020-05-29 14:55:00,33.9,34.4,33.89,34.31,53153.0,32.0787,32.5519,32.0693,32.4667,53153.0
2020-05-29 15:00:00,34.34,34.5,34.34,34.47,58552.0,32.4951,32.6465,32.4951,32.6181,58552.0
2020-05-29 15:05:00,34.46,34.46,34.28,34.31,43073.0,32.6086,32.6086,32.4383,32.4667,43073.0
2020-05-29 15:10:00,34.31,34.4,34.27,34.28,49771.0,32.4667,32.5519,32.4288,32.4383,49771.0
2020-05-29 15:15:00,34.28,34.3,34.14,34.14,31109.0,32.4383,32.4572,32.3058,32.3058,31109.0
2020-05-29 15:20:00,34.13,34.31,34.11,34.29,38672.0,32.2964,32.4667,32.2774,32.4478,38672.0
2020-05-29 15:25:00,34.29,34.29,34.13,34.15,46805.0,32.4478,32.4478,32.2964,32.3153,46805.0
2020-05-29 15:30:00,34.14,34.25,34.09,34.16,42439.0,32.3058,32.4099,32.2585,32.3248,42439.0
2020-05-29 15:35:00,34.17,34.26,34.06,34.13,65687.0,32.3342,32.4194,32.2301,32.2964,65687.0
2020-05-29 15:40:00,34.12,34.15,34.03,34.13,74184.0,32.2869,32.3153,32.2017,32.2964,74184.0
2020-05-29 15:45:00,34.12,34.16,33.93,33.98,74334.0,32.2869,32.3248,32.1071,32.1544,74334.0
2020-05-29 15:50:00,33.98,34.06,33.9,34.0,121454.0,32.1544,32.2301,32.0787,32.1733,121454.0
2020-05-29 15:55:00,33.99,34.09,33.98,33.98,194055.0,32.1639,32.2585,32.1544,32.1544,194055.0
2020-06-01 09:30:00,34.15,34.35,33.82,33.93,231244.0,32.3153,32.5045,32.003,32.1071,231244.0
2020-06-01 09:35:00,33.94,34.46,33.93,34.45,35470.0,32.1166,32.6086,32.1071,32.5992,35470.0
2020-06-01 09:40:00,34.47,34.65,34.4,34.63,42166.0,32.6181,32.7884,32.5519,32.7695,42166.0
2020-06-01 09:45:00,34.59,34.77,34.54,34.65,61588.0,32.7317,32.902,32.6843,32.7884,61588.0
2020-06-01 09:50:00,34.63,34.72,34.54,34.68,33954.0,32.7695,32.8547,32.6843,32.8168,33954.0
2020-06-01 09:55:00,34.69,34.84,34.64,34.81,37102.0,32.8263,32.9682,32.779,32.9398,37102.0
2020-06-01 10:00:00,34.79,34.79,34.55,34.59,75046.0,32.9209,32.9209,32.6938,32.7317,75046.0
2020-06-01 10:05:00,34.59,34.92,34.59,34.91,28700.0,32.7317,33.0439,32.7317,33.0345,28700.0
2020-06-01 10:10:00,34.9,34.97,34.83,34.89,14434.0,33.025,33.0912,32.9588,33.0155,14434.0
2020-06-01 10:15:00,34.93,35.05,34.9,35.05,23766.0,33.0534,33.1669,33.025,33.1669,23766.0
2020-06-01 10:20:00,35.06,35.07,34.97,35.0,21538.0,33.1764,33.1859,33.0912,33.1196,21538.0
2020-06-01 10:25:00,34.99,35.04,34.93,34.97,10807.0,33.1102,33.1575,33.0534,33.0912,10807.0
2020-06-01 10:30:00,34.99,34.99,34.89,34.95,18932.0,33.1102,33.1102,33.0155,33.0723,18932.0
2020-06-01 10:35:00,34.95,35.25,34.94,35.21,24135.0,33.0723,33.3562,33.0628,33.3183,24135.0
2020-06-01 10:40:00,35.21,35.31,35.15,35.31,30409.0,33.3183,33.413,33.2616,33.413,30409.0
2020-06-01 10:45:00,35.32,35.32,35.19,35.2,15930.0,33.4224,33.4224,33.2994,33.3089,15930.0
2020-06-01 10:50:00,35.18,35.19,34.89,34.98,21719.0,33.29,33.2994,33.0155,33.1007,21719.0
2020-06-01 10:55:00,35.0,35.0,34.75,34.77,24895.0,33.1196,33.1196,32.8831,32.902,24895.0
2020-06-01 11:00:00,34.8,34.81,34.51,34.52,45238.0,32.9304,32.9398,32.6559,32.6654,45238.0
2020-06-01 11:05:00,34.5,34.67,34.5,34.61,20002.0,32.6465,32.8074,32.6465,32.7506,20002.0
2020-06-01 11:10:00,34.61,34.81,34.57,34.79,21736.0,32.7506,32.9398,32.7127,32.9209,21736.0
2020-06-01 11:15:00,34.81,34.93,34.81,34.92,15058.0,32.9398,33.0534,32.9398,33.0439,15058.0
2020-06-01 11:20:00,34.92,34.99,34.83,34.86,10279.0,33.0439,33.1102,32.9588,32.9871,10279.0
2020-06-01 11:25:00,34.85,34.91,34.8,34.84,16424.0,32.9777,33.0345,32.9304,32.9682,16424.0
2020-06-01 11:30:00,34.87,34.87,34.74,34.76,14147.0,32.9966,32.9966,32.8736,32.8925,14147.0
2020-06-01 11:35:00,34.78,34.81,34.75,34.77,4372.0,32.9114,32.9398,32.8831,32.902,4372.0
2020-06-01 11:40:00,34.79,34.88,34.75,34.86,7711.0,32.9209,33.0061,32.8831,32.9871,7711.0
2020-06-01 11:45:00,34.85,34.88,34.83,34.88,5269.0,32.9777,33.0061,32.9588,33.0061,5269.0
2020-06-01 11:50:00,34.89,34.89,34.8,34.81,6832.0,33.0155,33.0155,32.9304,32.9398,6832.0
2020-06-01 11:55:00,34.81,34.88,34.8,34.82,8594.0,32.9398,33.0061,32.9304,32.9493,8594.0
2020-06-01 12:00:00,34.82,34.83,34.73,34.81,9609.0,32.9493,32.9588,32.8641,32.9398,9609.0
2020-06-01 12:05:00,34.82,34.82,34.73,34.73,9281.0,32.9493,32.9493,32.8641,32.8641,9281.0
2020-06-01 12:10:00,34.73,34.77,34.65,34.68,13895.0,32.8641,32.902,32.7884,32.8168,13895.0
2020-06-01 12:15:00,34.66,34.8,34.65,34.78,18019.0,32.7979,32.9304,32.7884,32.9114,18019.0
2020-06-01 12:20:00,34.79,34.79,34.7,34.78,13453.0,32.9209,32.9209,32.8357,32.9114,13453.0
2020-06-01 12:25:00,34.77,34.78,34.7,34.72,13793.0,32.902,32.9114,32.8357,32.8547,13793.0
2020-06-01 12:30:00,34.72,34.83,34.72,34.81,12254.0,32.8547,32.9588,32.8547,32.9398,12254.0
2020-06-01 12:35:00,34.81,34.81,34.7,34.72,5410.0,32.9398,32.9398,32.8357,32.8547,5410.0
2020-06-01 12:40:00,34.71,34.71,34.59,34.6,4067.0,32.8452,32.8452,32.7317,32.7411,4067.0
2020-06-01 12:45:00,34.58,34.59,34.51,34.54,27735.0,32.7222,32.7317,32.6559,32.6843,27735.0
2020-06-01 12:50:00,34.54,34.56,34.48,34.53,9314.0,32.6843,32.7033,32.6276,32.6749,9314.0
2020-06-01 12:55:00,34.54,34.54,34.45,34.45,16830.0,32.6843,32.6843,32.5992,32.5992,16830.0
2020-06-01 13:00:00,34.46,34.57,34.46,34.54,13128.0,32.6086,32.7127,32.6086,32.6843,13128.0
2020-06-01 13:05:00,34.54,34.56,34.51,34.51,5297.0,32.6843,32.7033,32.6559,32.6559,5297.0
2020-06-01 13:10:00,34.5,34.52,34.43,34.45,12668.0,32.6465,32.6654,32.5802,32.5992,12668.0
2020-06-01 13:15:00,34.44,34.6,34.44,34.58,8869.0,32.5897,32.7411,32.5897,32.7222,8869.0
2020-06-01 13:20:00,34.6,34.64,34.58,34.58,20818.0,32.7411,32.779,32.7222,32.7222,20818.0
2020-06-01 13:25:00,34.6,34.62,34.55,34.59,9933.0,32.7411,32.76,32.6938,32.7317,9933.0
2020-06-01 13:30:00,34.59,34.61,34.54,34.54,10146.0,32.7317,32.7506,32.6843,32.6843,10146.0
2020-06-01 13:35:00,34.52,34.58,34.48,34.55,10191.0,32.6654,32.7222,32.6276,32.6938,10191.0
2020-06-01 13:40:00,34.54,34.55,34.51,34.54,6147.0,32.6843,32.6938,32.6559,32.6843,6147.0
2020-06-01 13:45:00,34.53,34.58,34.51,34.56,9070.0,32.6749,32.7222,32.6559,32.7033,9070.0
2020-06-01 13:50:00,34.56,34.61,34.53,34.55,5931.0,32.7033,32.7506,32.6749,32.6938,5931.0
2020-06-01 13:55:00,34.55,34.57,34.47,34.5,11628.0,32.6938,32.7127,32.6181,32.6465,11628.0
2020-06-01 14:00:00,34.51,34.51,34.45,34.47,9697.0,32.6559,32.6559,32.5992,32.6181,9697.0
2020-06-01 14:05:00,34.47,34.51,34.42,34.43,9997.0,32.6181,32.6559,32.5708,32.5802,9997.0
2020-06-01 14:10:00,34.43,34.44,34.38,34.4,23140.0,32.5802,32.5897,32.5329,32.5519,23140.0
2020-06-01 14:15:00,34.4,34.4,34.32,34.32,9765.0,32.5519,32.5519,32.4762,32.4762,9765.0
2020-06-01 14:20:00,34.33,34.36,34.29,34.33,10856.0,32.4856,32.514,32.4478,32.4856,10856.0
2020-06-01 14:25:00,34.33,34.33,34.19,34.19,13571.0,32.4856,32.4856,32.3531,32.3531,13571.0
2020-06-01 14:30:00,34.2,34.25,34.17,34.19,15620.0,32.3626,32.4099,32.3342,32.3531,15620.0
2020-06-01 14:35:00,34.19,34.21,34.14,34.19,19940.0,32.3531,32.3721,32.3058,32.3531,19940.0
2020-06-01 14:40:00,34.18,34.2,34.14,34.16,13166.0,32.3437,32.3626,32.3058,32.3248,13166.0
2020-06-01 14:45:00,34.16,34.26,34.14,34.26,14024.0,32.3248,32.4194,32.3058,32.4194,14024.0
2020-06-01 14:50:00,34.25,34.32,34.23,34.26,12776.0,32.4099,32.4762,32.391,32.4194,12776.0
2020-06-01 14:55:00,34.28,34.29,34.18,34.2,13121.0,32.4383,32.4478,32.3437,32.3626,13121.0
2020-06-01 15:00:00,34.21,34.21,34.17,34.18,16084.0,32.3721,32.3721,32.3342,32.3437,16084.0
2020-06-01 15:05:00,34.18,34.18,34.1,34.17,22426.0,32.3437,32.3437,32.268,32.3342,22426.0
2020-06-01 15:10:00,34.18,34.19,34.11,34.12,13328.0,32.3437,32.3531,32.2774,32.2869,13328.0
2020-06-01 15:15:00,34.12,34.19,34.1,34.16,21238.0,32.2869,32.3531,32.268,32.3248,21238.0
2020-06-01 15:20:00,34.18,34.22,34.12,34.14,18713.0,32.3437,32.3815,32.2869,32.3058,18713.0
2020-06-01 15:25:00,34.14,34.28,34.14,34.24,15921.0,32.3058,32.4383,32.3058,32.4005,15921.0
2020-06-01 15:30:00,34.23,34.37,34.21,34.35,22625.0,32.391,32.5235,32.3721,32.5045,22625.0
2020-06-01 15:35:00,34.35,34.36,34.22,34.27,22942.0,32.5045,32.514,32.3815,32.4288,22942.0
2020-06-01 15:40:00,34.27,34.28,34.23,34.27,24745.0,32.4288,32.4383,32.391,32.4288,24745.0
2020-06-01 15:45:00,34.27,34.29,34.18,34.19,55482.0,32.4288,32.4478,32.3437,32.3531,55482.0
2020-06-01 15:50:00,34.24,34.4,34.2,34.35,90488.0,32.4005,32.5519,32.3626,32.5045,90488.0
2020-06-01 15:55:00,34.34,34.35,34.27,34.33,140020.0,32.4951,32.5045,32.4288,32.4856,140020.0
2020-06-02 09:30:00,34.4,34.83,34.34,34.51,58931.0,32.5519,32.9588,32.4951,32.6559,58931.0
2020-06-02 09:35:00,34.52,34.61,34.43,34.56,40829.0,32.6654,32.7506,32.5802,32.7033,40829.0
2020-06-02 09:40:00,34.59,34.77,34.57,34.75,37243.0,32.7317,32.902,32.7127,32.8831,37243.0
2020-06-02 09:45:00,34.73,34.74,34.42,34.48,42781.0,32.8641,32.8736,32.5708,32.6276,42781.0
2020-06-02 09:50:00,34.52,34.64,34.47,34.47,48769.0,32.6654,32.779,32.6181,32.6181,48769.0
2020-06-02 09:55:00,34.46,34.57,34.46,34.54,38567.0,32.6086,32.7127,32.6086,32.6843,38567.0
2020-06-02 10:00:00,34.56,34.83,34.56,34.79,40702.0,32.7033,32.9588,32.7033,32.9209,40702.0
2020-06-02 10:05:00,34.81,34.88,34.66,34.67,41563.0,32.9398,33.0061,32.7979,32.8074,41563.0
2020-06-02 10:10:00,34.67,34.67,34.44,34.47,42510.0,32.8074,32.8074,32.5897,32.6181,42510.0
2020-06-02 10:15:00,34.47,34.63,34.43,34.61,35632.0,32.6181,32.7695,32.5802,32.7506,35632.0
2020-06-02 10:20:00,34.62,34.68,34.58,34.65,40241.0,32.76,32.8168,32.7222,32.7884,40241.0
2020-06-02 10:25:00,34.64,34.76,34.63,34.72,32783.0,32.779,32.8925,32.7695,32.8547,32783.0
2020-06-02 10:30:00,34.73,34.76,34.62,34.65,16494.0,32.8641,32.8925,32.76,32.7884,16494.0
2020-06-02 10:35:00,34.63,34.65,34.56,34.57,17261.0,32.7695,32.7884,32.7033,32.7127,17261.0
2020-06-02 10:40:00,34.56,34.6,34.46,34.46,18796.0,32.7033,32.7411,32.6086,32.6086,18796.0
2020-06-02 10:45:00,34.46,34.5,34.27,34.33,33471.0,32.6086,32.6465,32.4288,32.4856,33471.0
2020-06-02 10:50:00,34.3,34.37,34.25,34.34,16892.0,32.4572,32.5235,32.4099,32.4951,16892.0
2020-06-02 10:55:00,34.39,34.57,34.37,34.56,17639.0,32.5424,32.7127,32.5235,32.7033,17639.0
2020-06-02 11:00:00,34.56,34.62,34.45,34.58,33159.0,32.7033,32.76,32.5992,32.7222,33159.0
2020-06-02 11:05:00,34.55,34.61,34.45,34.46,25426.0,32.6938,32.7506,32.5992,32.6086,25426.0
2020-06-02 11:10:00,34.46,34.63,34.46,34.6,13351.0,32.6086,32.7695,32.6086,32.7411,13351.0
2020-06-02 11:15:00,34.6,34.7,34.57,34.7,9899.0,32.7411,32.8357,32.7127,32.8357,9899.0
2020-06-02 11:20:00,34.69,34.69,34.51,34.57,34796.0,32.8263,32.8263,32.6559,32.7127,34796.0
2020-06-02 11:25:00,34.57,34.67,34.52,34.58,12317.0,32.7127,32.8074,32.6654,32.7222,12317.0
2020-06-02 11:30:00,34.57,34.63,34.51,34.53,20367.0,32.7127,32.7695,32.6559,32.6749,20367.0
2020-06-02 11:35:00,34.55,34.62,34.5,34.59,7950.0,32.6938,32.76,32.6465,32.7317,7950.0
2020-06-02 11:40:00,34.59,34.71,34.59,34.68,13020.0,32.7317,32.8452,32.7317,32.8168,13020.0
2020-06-02 11:45:00,34.68,34.77,34.59,34.76,14234.0,32.8168,32.902,32.7317,32.8925,14234.0
2020-06-02 11:50:00,34.75,34.8,34.72,34.76,10644.0,32.8831,32.9304,32.8547,32.8925,10644.0
2020-06-02 11:55:00,34.77,34.8,34.74,34.78,10572.0,32.902,32.9304,32.8736,32.9114,10572.0
2020-06-02 12:00:00,34.77,34.77,34.65,34.68,10154.0,32.902,32.902,32.7884,32.8168,10154.0
2020-06-02 12:05:00,34.68,34.74,34.68,34.69,7649.0,32.8168,32.8736,32.8168,32.8263,7649.0
2020-06-02 12:10:00,34.69,34.77,34.68,34.74,11058.0,32.8263,32.902,32.8168,32.8736,11058.0
2020-06-02 12:15:00,34.75,34.75,34.65,34.68,5844.0,32.8831,32.8831,32.7884,32.8168,5844.0
2020-06-02 12:20:00,34.68,34.71,34.65,34.66,12581.0,32.8168,32.8452,32.7884,32.7979,12581.0
2020-06-02 12:25:00,34.66,34.75,34.66,34.74,17100.0,32.7979,32.8831,32.7979,32.8736,17100.0
2020-06-02 12:30:00,34.73,34.73,34.68,34.68,7499.0,32.8641,32.8641,32.8168,32.8168,7499.0
2020-06-02 12:35:00,34.68,34.7,34.61,34.61,7611.0,32.8168,32.8357,32.7506,32.7506,7611.0
2020-06-02 12:40:00,34.61,34.65,34.57,34.64,10820.0,32.7506,32.7884,32.7127,32.779,10820.0
2020-06-02 12:45:00,34.64,34.65,34.61,34.61,4000.0,32.779,32.7884,32.7506,32.7506,4000.0
2020-06-02 12:50:00,34.61,34.66,34.6,34.6,12993.0,32.7506,32.7979,32.7411,32.7411,12993.0
2020-06-02 12:55:00,34.6,34.61,34.53,34.54,8039.0,32.7411,32.7506,32.6749,32.6843,8039.0
2020-06-02 13:00:00,34.54,34.6,34.53,34.59,8765.0,32.6843,32.7411,32.6749,32.7317,8765.0
2020-06-02 13:05:00,34.59,34.6,34.56,34.57,15350.0,32.7317,32.7411,32.7033,32.7127,15350.0
2020-06-02 13:10:00,34.57,34.6,34.55,34.59,11101.0,32.7127,32.7411,32.6938,32.7317,11101.0
2020-06-02 13:15:00,34.6,34.64,34.58,34.63,7099.0,32.7411,32.779,32.7222,32.7695,7099.0
2020-06-02 13:20:00,34.63,34.63,34.54,34.56,9392.0,32.7695,32.7695,32.6843,32.7033,9392.0
2020-06-02 13:25:00,34.57,34.58,34.51,34.55,8741.0,32.7127,32.7222,32.6559,32.6938,8741.0
2020-06-02 13:30:00,34.55,34.58,34.53,34.56,14256.0,32.6938,32.7222,32.6749,32.7033,14256.0
2020-06-02 13:35:00,34.56,34.61,34.56,34.61,9572.0,32.7033,32.7506,32.7033,32.7506,9572.0
2020-06-02 13:40:00,34.6,34.62,34.59,34.61,10144.0,32.7411,32.76,32.7317,32.7506,10144.0
2020-06-02 13:45:00,34.61,34.61,34.51,34.55,19296.0,32.7506,32.7506,32.6559,32.6938,19296.0
2020-06-02 13:50:00,34.55,34.55,34.49,34.54,13152.0,32.6938,32.6938,32.637,32.6843,13152.0
2020-06-02 13:55:00,34.54,34.67,34.54,34.66,17646.0,32.6843,32.8074,32.6843,32.7979,17646.0
2020-06-02 14:00:00,34.66,34.68,34.63,34.68,8618.0,32.7979,32.8168,32.7695,32.8168,8618.0
2020-06-02 14:05:00,34.67,34.67,34.6,34.66,7400.0,32.8074,32.8074,32.7411,32.7979,7400.0
2020-06-02 14:10:00,34.67,34.74,34.65,34.73,8730.0,32.8074,32.8736,32.7884,32.8641,8730.0
2020-06-02 14:15:00,34.73,34.76,34.7,34.76,7721.0,32.8641,32.8925,32.8357,32.8925,7721.0
2020-06-02 14:20:00,34.77,34.77,34.7,34.75,10770.0,32.902,32.902,32.8357,32.8831,10770.0
2020-06-02 14:25:00,34.75,34.75,34.64,34.68,10658.0,32.8831,32.8831,32.779,32.8168,10658.0
2020-06-02 14:30:00,34.68,34.68,34.56,34.59,13714.0,32.8168,32.8168,32.7033,32.7317,13714.0
2020-06-02 14:35:00,34.59,34.64,34.57,34.64,11942.0,32.7317,32.779,32.7127,32.779,11942.0
2020-06-02 14:40:00,34.64,34.72,34.63,34.71,10558.0,32.779,32.8547,32.7695,32.8452,10558.0
2020-06-02 14:45:00,34.72,34.75,34.69,34.73,17543.0,32.8547,32.8831,32.8263,32.8641,17543.0
2020-06-02 14:50:00,34.73,34.79,34.72,34.75,10280.0,32.8641,32.9209,32.8547,32.8831,10280.0
2020-06-02 14:55:00,34.75,34.79,34.71,34.73,14024.0,32.8831,32.9209,32.8452,32.8641,14024.0
2020-06-02 15:00:00,34.72,34.76,34.67,34.7,11833.0,32.8547,32.8925,32.8074,32.8357,11833.0
2020-06-02 15:05:00,34.7,34.73,34.66,34.68,14149.0,32.8357,32.8641,32.7979,32.8168,14149.0
2020-06-02 15:10:00,34.68,34.69,34.64,34.65,13341.0,32.8168,32.8263,32.779,32.7884,13341.0
2020-06-02 15:15:00,34.65,34.68,34.63,34.65,21151.0,32.7884,32.8168,32.7695,32.7884,21151.0
2020-06-02 15:20:00,34.66,34.68,34.58,34.61,14490.0,32.7979,32.8168,32.7222,32.7506,14490.0
2020-06-02 15:25:00,34.61,34.61,34.5,34.56,27213.0,32.7506,32.7506,32.6465,32.7033,27213.0
2020-06-02 15:30:00,34.57,34.6,34.51,34.58,38356.0,32.7127,32.7411,32.6559,32.7222,38356.0
2020-06-02 15:35:00,34.59,34.67,34.55,34.63,27840.0,32.7317,32.8074,32.6938,32.7695,27840.0
2020-06-02 15:40:00,34.63,34.63,34.52,34.54,34480.0,32.7695,32.7695,32.6654,32.6843,34480.0
2020-06-02 15:45:00,34.53,34.6,34.47,34.58,43234.0,32.6749,32.7411,32.6181,32.7222,43234.0
2020-06-02 15:50:00,34.58,34.65,34.56,34.63,78656.0,32.7222,32.7884,32.7033,32.7695,78656.0
2020-06-02 15:55:00,34.64,34.75,34.61,34.75,99368.0,32.779,32.8831,32.7506,32.8831,99368.0
2020-06-03 09:30:00,35.42,35.67,35.26,35.35,79795.0,33.5171,33.7536,33.3657,33.4508,79795.0
2020-06-03 09:35:00,35.39,35.49,35.13,35.21,14194.0,33.4887,33.5833,33.2426,33.3183,14194.0
2020-06-03 09:40:00,35.24,35.24,35.08,35.24,23377.0,33.3467,33.3467,33.1953,33.3467,23377.0
2020-06-03 09:45:00,35.25,35.47,35.24,35.27,27781.0,33.3562,33.5644,33.3467,33.3751,27781.0
2020-06-03 09:50:00,35.28,35.41,35.22,35.27,34231.0,33.3846,33.5076,33.3278,33.3751,34231.0
2020-06-03 09:55:00,35.26,35.39,35.24,35.28,23252.0,33.3657,33.4887,33.3467,33.3846,23252.0
2020-06-03 10:00:00,35.3,35.46,35.29,35.46,21291.0,33.4035,33.5549,33.394,33.5549,21291.0
2020-06-03 10:05:00,35.48,35.54,35.34,35.34,31372.0,33.5738,33.6306,33.4414,33.4414,31372.0
2020-06-03 10:10:00,35.31,35.43,35.27,35.37,15929.0,33.413,33.5265,33.3751,33.4697,15929.0
2020-06-03 10:15:00,35.36,35.44,35.34,35.36,14845.0,33.4603,33.536,33.4414,33.4603,14845.0
2020-06-03 10:20:00,35.38,35.42,35.3,35.41,14206.0,33.4792,33.5171,33.4035,33.5076,14206.0
2020-06-03 10:25:00,35.41,35.58,35.39,35.58,15737.0,33.5076,33.6685,33.4887,33.6685,15737.0
2020-06-03 10:30:00,35.6,35.62,35.5,35.56,17562.0,33.6874,33.7063,33.5928,33.6495,17562.0
2020-06-03 10:35:00,35.55,35.63,35.53,35.58,23694.0,33.6401,33.7158,33.6211,33.6685,23694.0
2020-06-03 10:40:00,35.58,35.64,35.55,35.63,24787.0,33.6685,33.7252,33.6401,33.7158,24787.0
2020-06-03 10:45:00,35.62,35.7,35.6,35.64,15878.0,33.7063,33.782,33.6874,33.7252,15878.0
2020-06-03 10:50:00,35.64,35.83,35.61,35.78,16705.0,33.7252,33.905,33.6969,33.8577,16705.0
2020-06-03 10:55:00,35.77,35.85,35.74,35.82,20466.0,33.8483,33.924,33.8199,33.8956,20466.0
2020-06-03 11:00:00,35.83,35.91,35.82,35.89,22394.0,33.905,33.9807,33.8956,33.9618,22394.0
2020-06-03 11:05:00,35.9,35.97,35.88,35.94,13318.0,33.9713,34.0375,33.9523,34.0091,13318.0
2020-06-03 11:10:00,35.93,35.96,35.9,35.91,11889.0,33.9997,34.028,33.9713,33.9807,11889.0
2020-06-03 11:15:00,35.92,35.95,35.87,35.92,13086.0,33.9902,34.0186,33.9429,33.9902,13086.0
2020-06-03 11:20:00,35.93,36.06,35.92,36.01,14675.0,33.9997,34.1227,33.9902,34.0754,14675.0
2020-06-03 11:25:00,36.0,36.08,35.98,36.0,17851.0,34.0659,34.1416,34.047,34.0659,17851.0
2020-06-03 11:30:00,36.01,36.05,35.94,36.01,15295.0,34.0754,34.1132,34.0091,34.0754,15295.0
2020-06-03 11:35:00,35.99,36.09,35.96,36.09,17125.0,34.0564,34.1511,34.028,34.1511,17125.0
2020-06-03 11:40:00,36.09,36.11,35.88,35.9,14443.0,34.1511,34.17,33.9523,33.9713,14443.0
2020-06-03 11:45:00,35.9,35.99,35.87,35.96,12975.0,33.9713,34.0564,33.9429,34.028,12975.0
2020-06-03 11:50:00,35.95,35.96,35.81,35.83,18628.0,34.0186,34.028,33.8861,33.905,18628.0
2020-06-03 11:55:00,35.84,35.94,35.84,35.91,15261.0,33.9145,34.0091,33.9145,33.9807,15261.0
2020-06-03 12:00:00,35.9,35.97,35.85,35.9,20419.0,33.9713,34.0375,33.924,33.9713,20419.0
2020-06-03 12:05:00,35.9,36.04,35.9,36.02,16811.0,33.9713,34.1037,33.9713,34.0848,16811.0
2020-06-03 12:10:00,36.02,36.08,36.01,36.05,16363.0,34.0848,34.1416,34.0754,34.1132,16363.0
2020-06-03 12:15:00,36.05,36.09,36.02,36.05,13745.0,34.1132,34.1511,34.0848,34.1132,13745.0
2020-06-03 12:20:00,36.05,36.07,35.98,35.99,9640.0,34.1132,34.1321,34.047,34.0564,9640.0
2020-06-03 12:25:00,36.0,36.11,35.99,36.09,25397.0,34.0659,34.17,34.0564,34.1511,25397.0
2020-06-03 12:30:00,36.09,36.14,36.09,36.12,15246.0,34.1511,34.1984,34.1511,34.1795,15246.0
2020-06-03 12:35:00,36.13,36.14,36.1,36.13,12473.0,34.1889,34.1984,34.1605,34.1889,12473.0
2020-06-03 12:40:00,36.14,36.2,36.13,36.17,15316.0,34.1984,34.2552,34.1889,34.2268,15316.0
2020-06-03 12:45:00,36.17,36.17,36.05,36.07,11988.0,34.2268,34.2268,34.1132,34.1321,11988.0
2020-06-03 12:50:00,36.07,36.12,36.06,36.11,14325.0,34.1321,34.1795,34.1227,34.17,14325.0
2020-06-03 12:55:00,36.11,36.13,35.96,35.96,23108.0,34.17,34.1889,34.028,34.028,23108.0
2020-06-03 13:00:00,35.97,36.01,35.93,35.97,32569.0,34.0375,34.0754,33.9997,34.0375,32569.0
2020-06-03 13:05:00,35.97,36.03,35.92,36.0,22228.0,34.0375,34.0943,33.9902,34.0659,22228.0
2020-06-03 13:10:00,35.99,35.99,35.9,35.92,14004.0,34.0564,34.0564,33.9713,33.9902,14004.0
2020-06-03 13:15:00,35.93,35.96,35.88,35.91,17711.0,33.9997,34.028,33.9523,33.9807,17711.0
2020-06-03 13:20:00,35.89,35.94,35.88,35.92,14991.0,33.9618,34.0091,33.9523,33.9902,14991.0
2020-06-03 13:25:00,35.91,35.94,35.88,35.9,21655.0,33.9807,34.0091,33.9523,33.9713,21655.0
2020-06-03 13:30:00,35.89,35.98,35.87,35.94,20166.0,33.9618,34.047,33.9429,34.0091,20166.0
2020-06-03 13:35:00,35.93,35.96,35.89,35.89,17299.0,33.9997,34.028,33.9618,33.9618,17299.0
2020-06-03 13:40:00,35.89,35.95,35.88,35.94,13797.0,33.9618,34.0186,33.9523,34.0091,13797.0
2020-06-03 13:45:00,35.94,36.09,35.94,36.02,21440.0,34.0091,34.1511,34.0091,34.0848,21440.0
2020-06-03 13:50:00,36.0,36.04,35.88,35.92,24825.0,34.0659,34.1037,33.9523,33.9902,24825.0
2020-06-03 13:55:00,35.93,35.99,35.89,35.91,35537.0,33.9997,34.0564,33.9618,33.9807,35537.0
2020-06-03 14:00:00,35.91,35.95,35.88,35.91,39285.0,33.9807,34.0186,33.9523,33.9807,39285.0
2020-06-03 14:05:00,35.92,35.94,35.88,35.92,31103.0,33.9902,34.0091,33.9523,33.9902,31103.0
2020-06-03 14:10:00,35.93,35.96,35.85,35.86,24926.0,33.9997,34.028,33.924,33.9334,24926.0
2020-06-03 14:15:00,35.86,35.87,35.81,35.87,29616.0,33.9334,33.9429,33.8861,33.9429,29616.0
2020-06-03 14:20:00,35.87,35.88,35.81,35.87,22471.0,33.9429,33.9523,33.8861,33.9429,22471.0
2020-06-03 14:25:00,35.86,35.86,35.81,35.82,22236.0,33.9334,33.9334,33.8861,33.8956,22236.0
2020-06-03 14:30:00,35.81,35.81,35.67,35.72,38609.0,33.8861,33.8861,33.7536,33.8009,38609.0
2020-06-03 14:35:00,35.71,35.74,35.68,35.74,17081.0,33.7915,33.8199,33.7631,33.8199,17081.0
2020-06-03 14:40:00,35.74,35.77,35.72,35.77,18785.0,33.8199,33.8483,33.8009,33.8483,18785.0
2020-06-03 14:45:00,35.76,35.8,35.74,35.77,17925.0,33.8388,33.8766,33.8199,33.8483,17925.0
2020-06-03 14:50:00,35.76,35.79,35.71,35.76,30236.0,33.8388,33.8672,33.7915,33.8388,30236.0
2020-06-03 14:55:00,35.77,35.8,35.75,35.76,33042.0,33.8483,33.8766,33.8293,33.8388,33042.0
2020-06-03 15:00:00,35.76,35.91,35.74,35.89,33527.0,33.8388,33.9807,33.8199,33.9618,33527.0
2020-06-03 15:05:00,35.89,35.98,35.88,35.95,40539.0,33.9618,34.047,33.9523,34.0186,40539.0
2020-06-03 15:10:00,35.96,35.99,35.91,35.96,20926.0,34.028,34.0564,33.9807,34.028,20926.0
2020-06-03 15:15:00,35.97,36.03,35.95,36.02,28274.0,34.0375,34.0943,34.0186,34.0848,28274.0
2020-06-03 15:20:00,36.02,36.04,35.99,36.02,23479.0,34.0848,34.1037,34.0564,34.0848,23479.0
2020-06-03 15:25:00,36.03,36.04,35.94,35.98,42032.0,34.0943,34.1037,34.0091,34.047,42032.0
2020-06-03 15:30:00,35.98,35.99,35.9,35.92,53726.0,34.047,34.0564,33.9713,33.9902,53726.0
2020-06-03 15:35:00,35.91,35.98,35.88,35.96,47000.0,33.9807,34.047,33.9523,34.028,47000.0
2020-06-03 15:40:00,35.97,35.97,35.88,35.89,36909.0,34.0375,34.0375,33.9523,33.9618,36909.0
2020-06-03 15:45:00,35.88,35.96,35.83,35.95,63987.0,33.9523,34.028,33.905,34.0186,63987.0
2020-06-03 15:50:00,35.95,36.12,35.95,36.09,95099.0,34.0186,34.1795,34.0186,34.1511,95099.0
2020-06-03 15:55:00,36.09,36.1,35.92,35.98,141850.0,34.1511,34.1605,33.9902,34.047,141850.0
2020-06-04 09:30:00,35.65,35.88,35.6,35.62,54116.0,33.7347,33.9523,33.6874,33.7063,54116.0
2020-06-04 09:35:00,35.62,35.75,35.54,35.65,29920.0,33.7063,33.8293,33.6306,33.7347,29920.0
2020-06-04 09:40:00,35.63,35.64,35.43,35.63,60970.0,33.7158,33.7252,33.5265,33.7158,60970.0
2020-06-04 09:45:00,35.62,35.68,35.34,35.35,47399.0,33.7063,33.7631,33.4414,33.4508,47399.0
2020-06-04 09:50:00,35.33,35.65,35.31,35.6,39927.0,33.4319,33.7347,33.413,33.6874,39927.0
2020-06-04 09:55:00,35.6,35.65,35.51,35.64,29803.0,33.6874,33.7347,33.6022,33.7252,29803.0
2020-06-04 10:00:00,35.64,35.89,35.64,35.88,16819.0,33.7252,33.9618,33.7252,33.9523,16819.0
2020-06-04 10:05:00,35.88,35.92,35.81,35.82,16878.0,33.9523,33.9902,33.8861,33.8956,16878.0
2020-06-04 10:10:00,35.8,35.88,35.77,35.88,8066.0,33.8766,33.9523,33.8483,33.9523,8066.0
2020-06-04 10:15:00,35.88,35.97,35.82,35.95,37836.0,33.9523,34.0375,33.8956,34.0186,37836.0
2020-06-04 10:20:00,35.94,36.05,35.89,36.05,40039.0,34.0091,34.1132,33.9618,34.1132,40039.0
2020-06-04 10:25:00,36.03,36.17,36.03,36.13,19883.0,34.0943,34.2268,34.0943,34.1889,19883.0
2020-06-04 10:30:00,36.14,36.28,36.13,36.18,26699.0,34.1984,34.3309,34.1889,34.2362,26699.0
2020-06-04 10:35:00,36.19,36.3,36.16,36.27,17636.0,34.2457,34.3498,34.2173,34.3214,17636.0
2020-06-04 10:40:00,36.26,36.3,36.2,36.25,18494.0,34.3119,34.3498,34.2552,34.3025,18494.0
2020-06-04 10:45:00,36.25,36.39,36.22,36.39,12510.0,34.3025,34.4349,34.2741,34.4349,12510.0
2020-06-04 10:50:00,36.39,36.45,36.35,36.36,14416.0,34.4349,34.4917,34.3971,34.4066,14416.0
2020-06-04 10:55:00,36.36,36.5,36.36,36.49,21551.0,34.4066,34.539,34.4066,34.5296,21551.0
2020-06-04 11:00:00,36.47,36.48,36.35,36.41,16708.0,34.5106,34.5201,34.3971,34.4539,16708.0
2020-06-04 11:05:00,36.41,36.46,36.29,36.29,13323.0,34.4539,34.5012,34.3403,34.3403,13323.0
2020-06-04 11:10:00,36.3,36.34,36.19,36.29,19556.0,34.3498,34.3876,34.2457,34.3403,19556.0
2020-06-04 11:15:00,36.3,36.32,36.16,36.19,13851.0,34.3498,34.3687,34.2173,34.2457,13851.0
2020-06-04 11:20:00,36.17,36.35,36.14,36.3,17118.0,34.2268,34.3971,34.1984,34.3498,17118.0
2020-06-04 11:25:00,36.31,36.31,36.2,36.23,25894.0,34.3592,34.3592,34.2552,34.2835,25894.0
2020-06-04 11:30:00,36.22,36.29,36.16,36.21,17090.0,34.2741,34.3403,34.2173,34.2646,17090.0
2020-06-04 11:35:00,36.2,36.2,36.13,36.17,9170.0,34.2552,34.2552,34.1889,34.2268,9170.0
2020-06-04 11:40:00,36.19,36.19,35.95,35.95,39576.0,34.2457,34.2457,34.0186,34.0186,39576.0
2020-06-04 11:45:00,35.95,35.99,35.83,35.86,27063.0,34.0186,34.0564,33.905,33.9334,27063.0
2020-06-04 11:50:00,35.87,35.92,35.85,35.9,32898.0,33.9429,33.9902,33.924,33.9713,32898.0
2020-06-04 11:55:00,35.92,35.95,35.9,35.92,10235.0,33.9902,34.0186,33.9713,33.9902,10235.0
2020-06-04 12:00:00,35.9,35.95,35.82,35.82,19574.0,33.9713,34.0186,33.8956,33.8956,19574.0
2020-06-04 12:05:00,35.83,35.9,35.83,35.89,17201.0,33.905,33.9713,33.905,33.9618,17201.0
2020-06-04 12:10:00,35.88,35.93,35.88,35.9,10785.0,33.9523,33.9997,33.9523,33.9713,10785.0
2020-06-04 12:15:00,35.9,35.92,35.87,35.87,10992.0,33.9713,33.9902,33.9429,33.9429,10992.0
2020-06-04 12:20:00,35.87,35.89,35.78,35.85,41010.0,33.9429,33.9618,33.8577,33.924,41010.0
2020-06-04 12:25:00,35.84,35.87,35.78,35.87,21965.0,33.9145,33.9429,33.8577,33.9429,21965.0
2020-06-04 12:30:00,35.86,35.86,35.64,35.66,19485.0,33.9334,33.9334,33.7252,33.7442,19485.0
2020-06-04 12:35:00,35.67,35.73,35.64,35.71,11241.0,33.7536,33.8104,33.7252,33.7915,11241.0
2020-06-04 12:40:00,35.7,35.75,35.69,35.7,7803.0,33.782,33.8293,33.7726,33.782,7803.0
2020-06-04 12:45:00,35.71,35.72,35.62,35.63,8431.0,33.7915,33.8009,33.7063,33.7158,8431.0
2020-06-04 12:50:00,35.63,35.65,35.54,35.59,11429.0,33.7158,33.7347,33.6306,33.6779,11429.0
2020-06-04 12:55:00,35.61,35.7,35.6,35.66,8683.0,33.6969,33.782,33.6874,33.7442,8683.0
2020-06-04 13:00:00,35.65,35.67,35.58,35.58,9879.0,33.7347,33.7536,33.6685,33.6685,9879.0
2020-06-04 13:05:00,35.59,35.72,35.59,35.72,11021.0,33.6779,33.8009,33.6779,33.8009,11021.0
2020-06-04 13:10:00,35.7,35.73,35.66,35.69,11535.0,33.782,33.8104,33.7442,33.7726,11535.0
2020-06-04 13:15:00,35.69,35.75,35.69,35.72,11049.0,33.7726,33.8293,33.7726,33.8009,11049.0
2020-06-04 13:20:00,35.72,35.79,35.69,35.73,10193.0,33.8009,33.8672,33.7726,33.8104,10193.0
2020-06-04 13:25:00,35.75,35.82,35.7,35.79,10905.0,33.8293,33.8956,33.782,33.8672,10905.0
2020-06-04 13:30:00,35.79,35.86,35.78,35.84,11054.0,33.8672,33.9334,33.8577,33.9145,11054.0
2020-06-04 13:35:00,35.84,35.94,35.82,35.91,14140.0,33.9145,34.0091,33.8956,33.9807,14140.0
2020-06-04 13:40:00,35.93,36.03,35.92,35.99,13525.0,33.9997,34.0943,33.9902,34.0564,13525.0
2020-06-04 13:45:00,36.01,36.04,35.95,35.96,14560.0,34.0754,34.1037,34.0186,34.028,14560.0
2020-06-04 13:50:00,35.97,36.01,35.95,35.98,9915.0,34.0375,34.0754,34.0186,34.047,9915.0
2020-06-04 13:55:00,35.99,36.06,35.98,36.06,25185.0,34.0564,34.1227,34.047,34.1227,25185.0
2020-06-04 14:00:00,36.06,36.07,35.96,35.97,16012.0,34.1227,34.1321,34.028,34.0375,16012.0
2020-06-04 14:05:00,35.96,35.96,35.82,35.86,15385.0,34.028,34.028,33.8956,33.9334,15385.0
2020-06-04 14:10:00,35.86,35.89,35.82,35.85,15423.0,33.9334,33.9618,33.8956,33.924,15423.0
2020-06-04 14:15:00,35.87,35.88,35.81,35.81,15193.0,33.9429,33.9523,33.8861,33.8861,15193.0
2020-06-04 14:20:00,35.81,35.88,35.8,35.84,15569.0,33.8861,33.9523,33.8766,33.9145,15569.0
2020-06-04 14:25:00,35.84,35.85,35.78,35.79,18227.0,33.9145,33.924,33.8577,33.8672,18227.0
2020-06-04 14:30:00,35.79,35.8,35.61,35.66,78128.0,33.8672,33.8766,33.6969,33.7442,78128.0
2020-06-04 14:35:00,35.66,35.71,35.58,35.62,136230.0,33.7442,33.7915,33.6685,33.7063,136230.0
2020-06-04 14:40:00,35.61,35.62,35.46,35.48,35319.0,33.6969,33.7063,33.5549,33.5738,35319.0
2020-06-04 14:45:00,35.48,35.52,35.42,35.52,34742.0,33.5738,33.6117,33.5171,33.6117,34742.0
2020-06-04 14:50:00,35.51,35.52,35.44,35.45,32873.0,33.6022,33.6117,33.536,33.5454,32873.0
2020-06-04 14:55:00,35.45,35.47,35.21,35.24,67643.0,33.5454,33.5644,33.3183,33.3467,67643.0
2020-06-04 15:00:00,35.2,35.29,35.15,35.25,47064.0,33.3089,33.394,33.2616,33.3562,47064.0
2020-06-04 15:05:00,35.25,35.25,35.1,35.2,41313.0,33.3562,33.3562,33.2143,33.3089,41313.0
2020-06-04 15:10:00,35.2,35.2,35.07,35.07,33035.0,33.3089,33.3089,33.1859,33.1859,33035.0
2020-06-04 15:15:00,35.07,35.17,34.97,35.17,49783.0,33.1859,33.2805,33.0912,33.2805,49783.0
2020-06-04 15:20:00,35.18,35.18,35.03,35.05,41756.0,33.29,33.29,33.148,33.1669,41756.0
2020-06-04 15:25:00,35.05,35.1,34.9,34.93,57090.0,33.1669,33.2143,33.025,33.0534,57090.0
2020-06-04 15:30:00,34.91,35.06,34.91,34.93,54306.0,33.0345,33.1764,33.0345,33.0534,54306.0
2020-06-04 15:35:00,34.94,34.95,34.8,34.82,62961.0,33.0628,33.0723,32.9304,32.9493,62961.0
2020-06-04 15:40:00,34.82,35.0,34.81,34.93,74750.0,32.9493,33.1196,32.9398,33.0534,74750.0
2020-06-04 15:45:00,34.92,35.0,34.89,34.96,68508.0,33.0439,33.1196,33.0155,33.0818,68508.0
2020-06-04 15:50:00,34.97,35.03,34.87,34.93,133334.0,33.0912,33.148,32.9966,33.0534,133334.0
2020-06-04 15:55:00,34.93,35.02,34.88,35.02,219450.0,33.0534,33.1385,33.0061,33.1385,219450.0
2020-06-05 09:30:00,36.78,36.92,36.28,36.59,109293.0,34.804,34.9365,34.3309,34.6242,109293.0
2020-06-05 09:35:00,36.48,36.58,36.01,36.34,45903.0,34.5201,34.6147,34.0754,34.3876,45903.0
2020-06-05 09:40:00,36.3,36.46,36.08,36.08,53664.0,34.3498,34.5012,34.1416,34.1416,53664.0
2020-06-05 09:45:00,36.13,36.42,36.04,36.4,119468.0,34.1889,34.4633,34.1037,34.4444,119468.0
2020-06-05 09:50:00,36.43,36.65,36.42,36.56,73771.0,34.4728,34.681,34.4633,34.5958,73771.0
2020-06-05 09:55:00,36.56,36.6,36.32,36.4,65630.0,34.5958,34.6337,34.3687,34.4444,65630.0
2020-06-05 10:00:00,36.47,36.84,36.47,36.84,33379.0,34.5106,34.8608,34.5106,34.8608,33379.0
2020-06-05 10:05:00,36.84,36.91,36.69,36.77,52414.0,34.8608,34.927,34.7188,34.7945,52414.0
2020-06-05 10:10:00,36.84,36.86,36.71,36.83,17277.0,34.8608,34.8797,34.7378,34.8513,17277.0
2020-06-05 10:15:00,36.75,36.86,36.72,36.79,23832.0,34.7756,34.8797,34.7472,34.8135,23832.0
2020-06-05 10:20:00,36.8,36.85,36.58,36.58,26854.0,34.8229,34.8702,34.6147,34.6147,26854.0
2020-06-05 10:25:00,36.56,36.57,36.3,36.39,33218.0,34.5958,34.6053,34.3498,34.4349,33218.0
2020-06-05 10:30:00,36.4,36.4,36.09,36.09,27711.0,34.4444,34.4444,34.1511,34.1511,27711.0
2020-06-05 10:35:00,36.06,36.21,36.05,36.14,27937.0,34.1227,34.2646,34.1132,34.1984,27937.0
2020-06-05 10:40:00,36.16,36.27,36.11,36.27,24086.0,34.2173,34.3214,34.17,34.3214,24086.0
2020-06-05 10:45:00,36.28,36.33,36.21,36.26,19096.0,34.3309,34.3782,34.2646,34.3119,19096.0
2020-06-05 10:50:00,36.25,36.43,36.25,36.4,18204.0,34.3025,34.4728,34.3025,34.4444,18204.0
2020-06-05 10:55:00,36.4,36.45,36.34,36.4,30459.0,34.4444,34.4917,34.3876,34.4444,30459.0
2020-06-05 11:00:00,36.42,36.43,36.32,36.4,17123.0,34.4633,34.4728,34.3687,34.4444,17123.0
2020-06-05 11:05:00,36.43,36.53,36.32,36.32,57807.0,34.4728,34.5674,34.3687,34.3687,57807.0
2020-06-05 11:10:00,36.35,36.45,36.31,36.4,24367.0,34.3971,34.4917,34.3592,34.4444,24367.0
2020-06-05 11:15:00,36.41,36.48,36.38,36.43,11140.0,34.4539,34.5201,34.4255,34.4728,11140.0
2020-06-05 11:20:00,36.45,36.61,36.45,36.59,12560.0,34.4917,34.6431,34.4917,34.6242,12560.0
2020-06-05 11:25:00,36.6,36.68,36.58,36.65,19357.0,34.6337,34.7094,34.6147,34.681,19357.0
2020-06-05 11:30:00,36.62,36.73,36.59,36.59,17582.0,34.6526,34.7567,34.6242,34.6242,17582.0
2020-06-05 11:35:00,36.61,36.61,36.53,36.53,22607.0,34.6431,34.6431,34.5674,34.5674,22607.0
2020-06-05 11:40:00,36.5,36.54,36.47,36.54,10648.0,34.539,34.5769,34.5106,34.5769,10648.0
2020-06-05 11:45:00,36.53,36.59,36.48,36.59,14256.0,34.5674,34.6242,34.5201,34.6242,14256.0
2020-06-05 11:50:00,36.59,36.7,36.58,36.66,10807.0,34.6242,34.7283,34.6147,34.6904,10807.0
2020-06-05 11:55:00,36.65,36.65,36.59,36.62,13470.0,34.681,34.681,34.6242,34.6526,13470.0
2020-06-05 12:00:00,36.64,36.72,36.62,36.67,24259.0,34.6715,34.7472,34.6526,34.6999,24259.0
2020-06-05 12:05:00,36.68,36.72,36.67,36.7,11591.0,34.7094,34.7472,34.6999,34.7283,11591.0
2020-06-05 12:10:00,36.69,36.69,36.42,36.42,16978.0,34.7188,34.7188,34.4633,34.4633,16978.0
2020-06-05 12:15:00,36.42,36.44,36.32,36.44,27042.0,34.4633,34.4823,34.3687,34.4823,27042.0
2020-06-05 12:20:00,36.42,36.56,36.41,36.51,64686.0,34.4633,34.5958,34.4539,34.5485,64686.0
2020-06-05 12:25:00,36.5,36.54,36.4,36.43,41622.0,34.539,34.5769,34.4444,34.4728,41622.0
2020-06-05 12:30:00,36.43,36.6,36.43,36.6,31123.0,34.4728,34.6337,34.4728,34.6337,31123.0
2020-06-05 12:35:00,36.63,36.82,36.61,36.82,11101.0,34.6621,34.8418,34.6431,34.8418,11101.0
2020-06-05 12:40:00,36.82,36.83,36.76,36.82,9369.0,34.8418,34.8513,34.7851,34.8418,9369.0
2020-06-05 12:45:00,36.82,36.83,36.78,36.8,24051.0,34.8418,34.8513,34.804,34.8229,24051.0
2020-06-05 12:50:00,36.8,36.81,36.73,36.8,10938.0,34.8229,34.8324,34.7567,34.8229,10938.0
2020-06-05 12:55:00,36.79,36.82,36.77,36.8,13573.0,34.8135,34.8418,34.7945,34.8229,13573.0
2020-06-05 13:00:00,36.79,36.85,36.78,36.83,28718.0,34.8135,34.8702,34.804,34.8513,28718.0
2020-06-05 13:05:00,36.84,36.91,36.84,36.9,19183.0,34.8608,34.927,34.8608,34.9175,19183.0
2020-06-05 13:10:00,36.9,36.94,36.87,36.93,18204.0,34.9175,34.9554,34.8892,34.9459,18204.0
2020-06-05 13:15:00,36.93,37.04,36.93,37.0,29252.0,34.9459,35.05,34.9459,35.0122,29252.0
2020-06-05 13:20:00,37.0,37.08,36.96,37.07,48293.0,35.0122,35.0879,34.9743,35.0784,48293.0
2020-06-05 13:25:00,37.08,37.19,37.04,37.18,22664.0,35.0879,35.192,35.05,35.1825,22664.0
2020-06-05 13:30:00,37.18,37.33,37.18,37.32,50921.0,35.1825,35.3244,35.1825,35.315,50921.0
2020-06-05 13:35:00,37.32,37.47,37.31,37.45,60494.0,35.315,35.4569,35.3055,35.438,60494.0
2020-06-05 13:40:00,37.45,37.47,37.23,37.34,49250.0,35.438,35.4569,35.2298,35.3339,49250.0
2020-06-05 13:45:00,37.34,37.35,37.28,37.29,27530.0,35.3339,35.3434,35.2771,35.2866,27530.0
2020-06-05 13:50:00,37.29,37.31,37.14,37.18,38622.0,35.2866,35.3055,35.1447,35.1825,38622.0
2020-06-05 13:55:00,37.19,37.35,37.19,37.35,29415.0,35.192,35.3434,35.192,35.3434,29415.0
2020-06-05 14:00:00,37.35,37.44,37.35,37.42,19453.0,35.3434,35.4285,35.3434,35.4096,19453.0
2020-06-05 14:05:00,37.45,37.49,37.39,37.44,31883.0,35.438,35.4758,35.3812,35.4285,31883.0
2020-06-05 14:10:00,37.46,37.49,37.24,37.25,49031.0,35.4475,35.4758,35.2393,35.2487,49031.0
2020-06-05 14:15:00,37.25,37.27,37.19,37.21,22902.0,35.2487,35.2677,35.192,35.2109,22902.0
2020-06-05 14:20:00,37.2,37.21,37.09,37.12,28807.0,35.2014,35.2109,35.0973,35.1257,28807.0
2020-06-05 14:25:00,37.12,37.15,37.06,37.09,37849.0,35.1257,35.1541,35.069,35.0973,37849.0
2020-06-05 14:30:00,37.1,37.29,37.09,37.2,31739.0,35.1068,35.2866,35.0973,35.2014,31739.0
2020-06-05 14:35:00,37.2,37.25,37.1,37.25,34165.0,35.2014,35.2487,35.1068,35.2487,34165.0
2020-06-05 14:40:00,37.26,37.27,37.11,37.18,41941.0,35.2582,35.2677,35.1163,35.1825,41941.0
2020-06-05 14:45:00,37.17,37.19,37.09,37.11,25808.0,35.173,35.192,35.0973,35.1163,25808.0
2020-06-05 14:50:00,37.12,37.14,37.02,37.04,34224.0,35.1257,35.1447,35.0311,35.05,34224.0
2020-06-05 14:55:00,37.04,37.11,37.03,37.09,20391.0,35.05,35.1163,35.0406,35.0973,20391.0
2020-06-05 15:00:00,37.1,37.16,37.07,37.15,30145.0,35.1068,35.1636,35.0784,35.1541,30145.0
2020-06-05 15:05:00,37.15,37.17,37.05,37.05,25615.0,35.1541,35.173,35.0595,35.0595,25615.0
2020-06-05 15:10:00,37.07,37.07,36.9,36.93,26489.0,35.0784,35.0784,34.9175,34.9459,26489.0
2020-06-05 15:15:00,36.92,36.96,36.83,36.91,32751.0,34.9365,34.9743,34.8513,34.927,32751.0
2020-06-05 15:20:00,36.9,36.92,36.73,36.76,38747.0,34.9175,34.9365,34.7567,34.7851,38747.0
2020-06-05 15:25:00,36.77,36.84,36.77,36.82,34022.0,34.7945,34.8608,34.7945,34.8418,34022.0
2020-06-05 15:30:00,36.82,36.83,36.64,36.64,71120.0,34.8418,34.8513,34.6715,34.6715,71120.0
2020-06-05 15:35:00,36.64,36.68,36.5,36.53,66963.0,34.6715,34.7094,34.539,34.5674,66963.0
2020-06-05 15:40:00,36.53,36.53,36.45,36.48,79641.0,34.5674,34.5674,34.4917,34.5201,79641.0
2020-06-05 15:45:00,36.48,36.51,36.36,36.45,93517.0,34.5201,34.5485,34.4066,34.4917,93517.0
2020-06-05 15:50:00,36.45,36.7,36.45,36.69,148003.0,34.4917,34.7283,34.4917,34.7188,148003.0
2020-06-05 15:55:00,36.69,36.75,36.65,36.72,204257.0,34.7188,34.7756,34.681,34.7472,204257.0
2020-06-08 09:30:00,37.32,38.5,37.32,38.32,115911.0,35.315,36.4316,35.315,36.2613,115911.0
2020-06-08 09:35:00,38.32,38.4,38.06,38.19,70618.0,36.2613,36.337,36.0152,36.1382,70618.0
2020-06-08 09:40:00,38.17,38.77,38.14,38.66,73075.0,36.1193,36.6871,36.0909,36.583,73075.0
2020-06-08 09:45:00,38.7,38.77,38.28,38.33,63362.0,36.6208,36.6871,36.2234,36.2707,63362.0
2020-06-08 09:50:00,38.37,38.37,38.01,38.15,59244.0,36.3086,36.3086,35.9679,36.1004,59244.0
2020-06-08 09:55:00,38.12,38.12,37.76,37.77,41277.0,36.072,36.072,35.7313,35.7408,41277.0
2020-06-08 10:00:00,37.79,37.89,37.61,37.61,54215.0,35.7597,35.8544,35.5894,35.5894,54215.0
2020-06-08 10:05:00,37.6,37.66,37.32,37.45,53801.0,35.5799,35.6367,35.315,35.438,53801.0
2020-06-08 10:10:00,37.47,37.52,37.31,37.31,44974.0,35.4569,35.5042,35.3055,35.3055,44974.0
2020-06-08 10:15:00,37.31,37.48,37.29,37.36,36875.0,35.3055,35.4664,35.2866,35.3528,36875.0
2020-06-08 10:20:00,37.37,37.48,37.27,37.36,26061.0,35.3623,35.4664,35.2677,35.3528,26061.0
2020-06-08 10:25:00,37.36,37.48,37.28,37.46,26232.0,35.3528,35.4664,35.2771,35.4475,26232.0
2020-06-08 10:30:00,37.46,37.55,37.43,37.44,26032.0,35.4475,35.5326,35.4191,35.4285,26032.0
2020-06-08 10:35:00,37.43,37.46,37.21,37.23,18100.0,35.4191,35.4475,35.2109,35.2298,18100.0
2020-06-08 10:40:00,37.22,37.36,37.17,37.27,18268.0,35.2204,35.3528,35.173,35.2677,18268.0
2020-06-08 10:45:00,37.28,37.3,37.14,37.27,15526.0,35.2771,35.2961,35.1447,35.2677,15526.0
2020-06-08 10:50:00,37.28,37.39,37.22,37.39,20151.0,35.2771,35.3812,35.2204,35.3812,20151.0
2020-06-08 10:55:00,37.38,37.5,37.34,37.45,17679.0,35.3718,35.4853,35.3339,35.438,17679.0
2020-06-08 11:00:00,37.45,37.45,37.33,37.45,17064.0,35.438,35.438,35.3244,35.438,17064.0
2020-06-08 11:05:00,37.45,37.62,37.39,37.61,20565.0,35.438,35.5989,35.3812,35.5894,20565.0
2020-06-08 11:10:00,37.61,37.65,37.49,37.51,25405.0,35.5894,35.6273,35.4758,35.4948,25405.0
2020-06-08 11:15:00,37.51,37.72,37.5,37.68,25407.0,35.4948,35.6935,35.4853,35.6556,25407.0
2020-06-08 11:20:00,37.69,37.77,37.63,37.69,37763.0,35.6651,35.7408,35.6083,35.6651,37763.0
2020-06-08 11:25:00,37.69,37.75,37.63,37.64,24207.0,35.6651,35.7219,35.6083,35.6178,24207.0
2020-06-08 11:30:00,37.64,37.66,37.46,37.46,21866.0,35.6178,35.6367,35.4475,35.4475,21866.0
2020-06-08 11:35:00,37.46,37.47,37.39,37.45,12040.0,35.4475,35.4569,35.3812,35.438,12040.0
2020-06-08 11:40:00,37.46,37.53,37.45,37.5,14000.0,35.4475,35.5137,35.438,35.4853,14000.0
2020-06-08 11:45:00,37.49,37.54,37.45,37.54,12591.0,35.4758,35.5232,35.438,35.5232,12591.0
2020-06-08 11:50:00,37.52,37.61,37.5,37.58,13900.0,35.5042,35.5894,35.4853,35.561,13900.0
2020-06-08 11:55:00,37.59,37.69,37.58,37.62,10979.0,35.5705,35.6651,35.561,35.5989,10979.0
2020-06-08 12:00:00,37.63,37.7,37.63,37.67,10061.0,35.6083,35.6746,35.6083,35.6462,10061.0
2020-06-08 12:05:00,37.68,37.74,37.66,37.74,6885.0,35.6556,35.7124,35.6367,35.7124,6885.0
2020-06-08 12:10:00,37.74,37.78,37.55,37.55,17636.0,35.7124,35.7503,35.5326,35.5326,17636.0
2020-06-08 12:15:00,37.54,37.6,37.53,37.53,15162.0,35.5232,35.5799,35.5137,35.5137,15162.0
2020-06-08 12:20:00,37.51,37.58,37.48,37.57,16234.0,35.4948,35.561,35.4664,35.5516,16234.0
2020-06-08 12:25:00,37.58,37.59,37.51,37.52,16162.0,35.561,35.5705,35.4948,35.5042,16162.0
2020-06-08 12:30:00,37.54,37.6,37.49,37.58,12110.0,35.5232,35.5799,35.4758,35.561,12110.0
2020-06-08 12:35:00,37.58,37.62,37.53,37.56,6993.0,35.561,35.5989,35.5137,35.5421,6993.0
2020-06-08 12:40:00,37.55,37.6,37.46,37.47,10575.0,35.5326,35.5799,35.4475,35.4569,10575.0
2020-06-08 12:45:00,37.46,37.47,37.36,37.37,20641.0,35.4475,35.4569,35.3528,35.3623,20641.0
2020-06-08 12:50:00,37.37,37.46,37.36,37.43,14660.0,35.3623,35.4475,35.3528,35.4191,14660.0
2020-06-08 12:55:00,37.42,37.44,37.39,37.43,11290.0,35.4096,35.4285,35.3812,35.4191,11290.0
2020-06-08 13:00:00,37.43,37.53,37.42,37.53,10232.0,35.4191,35.5137,35.4096,35.5137,10232.0
2020-06-08 13:05:00,37.53,37.54,37.48,37.52,11819.0,35.5137,35.5232,35.4664,35.5042,11819.0
2020-06-08 13:10:00,37.52,37.54,37.46,37.48,9475.0,35.5042,35.5232,35.4475,35.4664,9475.0
2020-06-08 13:15:00,37.48,37.48,37.33,37.34,28421.0,35.4664,35.4664,35.3244,35.3339,28421.0
2020-06-08 13:20:00,37.34,37.37,37.26,37.26,12208.0,35.3339,35.3623,35.2582,35.2582,12208.0
2020-06-08 13:25:00,37.27,37.32,37.24,37.29,22628.0,35.2677,35.315,35.2393,35.2866,22628.0
2020-06-08 13:30:00,37.3,37.35,37.25,37.35,18392.0,35.2961,35.3434,35.2487,35.3434,18392.0
2020-06-08 13:35:00,37.36,37.36,37.29,37.31,9830.0,35.3528,35.3528,35.2866,35.3055,9830.0
2020-06-08 13:40:00,37.3,37.31,37.2,37.23,8859.0,35.2961,35.3055,35.2014,35.2298,8859.0
2020-06-08 13:45:00,37.24,37.25,37.17,37.18,7948.0,35.2393,35.2487,35.173,35.1825,7948.0
2020-06-08 13:50:00,37.16,37.16,37.08,37.12,11401.0,35.1636,35.1636,35.0879,35.1257,11401.0
2020-06-08 13:55:00,37.12,37.13,37.02,37.02,13399.0,35.1257,35.1352,35.0311,35.0311,13399.0
2020-06-08 14:00:00,37.01,37.02,36.88,36.89,31441.0,35.0216,35.0311,34.8986,34.9081,31441.0
2020-06-08 14:05:00,36.89,36.92,36.84,36.88,22358.0,34.9081,34.9365,34.8608,34.8986,22358.0
2020-06-08 14:10:00,36.88,36.9,36.75,36.77,30368.0,34.8986,34.9175,34.7756,34.7945,30368.0
2020-06-08 14:15:00,36.78,36.78,36.68,36.72,20973.0,34.804,34.804,34.7094,34.7472,20973.0
2020-06-08 14:20:00,36.72,36.74,36.66,36.7,15927.0,34.7472,34.7661,34.6904,34.7283,15927.0
2020-06-08 14:25:00,36.69,36.72,36.55,36.55,23034.0,34.7188,34.7472,34.5864,34.5864,23034.0
2020-06-08 14:30:00,36.55,36.57,36.41,36.55,29376.0,34.5864,34.6053,34.4539,34.5864,29376.0
2020-06-08 14:35:00,36.56,36.57,36.4,36.47,17236.0,34.5958,34.6053,34.4444,34.5106,17236.0
2020-06-08 14:40:00,36.46,36.46,36.34,36.38,19976.0,34.5012,34.5012,34.3876,34.4255,19976.0
2020-06-08 14:45:00,36.38,36.45,36.32,36.43,33001.0,34.4255,34.4917,34.3687,34.4728,33001.0
2020-06-08 14:50:00,36.42,36.42,36.32,36.4,17340.0,34.4633,34.4633,34.3687,34.4444,17340.0
2020-06-08 14:55:00,36.4,36.51,36.39,36.42,25237.0,34.4444,34.5485,34.4349,34.4633,25237.0
2020-06-08 15:00:00,36.41,36.41,36.29,36.33,25304.0,34.4539,34.4539,34.3403,34.3782,25304.0
2020-06-08 15:05:00,36.33,36.36,36.19,36.22,25031.0,34.3782,34.4066,34.2457,34.2741,25031.0
2020-06-08 15:10:00,36.23,36.29,36.18,36.25,29047.0,34.2835,34.3403,34.2362,34.3025,29047.0
2020-06-08 15:15:00,36.25,36.4,36.21,36.39,20106.0,34.3025,34.4444,34.2646,34.4349,20106.0
2020-06-08 15:20:00,36.39,36.48,36.39,36.45,25503.0,34.4349,34.5201,34.4349,34.4917,25503.0
2020-06-08 15:25:00,36.44,36.53,36.43,36.45,38186.0,34.4823,34.5674,34.4728,34.4917,38186.0
2020-06-08 15:30:00,36.45,36.6,36.43,36.54,44687.0,34.4917,34.6337,34.4728,34.5769,44687.0
2020-06-08 15:35:00,36.55,36.63,36.5,36.63,40188.0,34.5864,34.6621,34.539,34.6621,40188.0
2020-06-08 15:40:00,36.63,36.68,36.6,36.65,47660.0,34.6621,34.7094,34.6337,34.681,47660.0
2020-06-08 15:45:00,36.65,36.68,36.6,36.62,42915.0,34.681,34.7094,34.6337,34.6526,42915.0
2020-06-08 15:50:00,36.61,36.73,36.6,36.66,83836.0,34.6431,34.7567,34.6337,34.6904,83836.0
2020-06-08 15:55:00,36.65,36.7,36.61,36.67,147117.0,34.681,34.7283,34.6431,34.6999,147117.0
2020-06-09 09:30:00,35.97,36.21,35.57,36.15,77204.0,34.0375,34.2646,33.659,34.2078,77204.0
2020-06-09 09:35:00,36.14,36.44,36.08,36.12,37133.0,34.1984,34.4823,34.1416,34.1795,37133.0
2020-06-09 09:40:00,36.13,36.24,36.01,36.05,20727.0,34.1889,34.293,34.0754,34.1132,20727.0
2020-06-09 09:45:00,36.05,36.23,35.99,35.99,17699.0,34.1132,34.2835,34.0564,34.0564,17699.0
2020-06-09 09:50:00,35.95,36.01,35.89,35.92,17035.0,34.0186,34.0754,33.9618,33.9902,17035.0
2020-06-09 09:55:00,35.92,35.95,35.7,35.85,24538.0,33.9902,34.0186,33.782,33.924,24538.0
2020-06-09 10:00:00,35.85,36.01,35.7,35.97,26982.0,33.924,34.0754,33.782,34.0375,26982.0
2020-06-09 10:05:00,35.97,36.2,35.95,36.06,26537.0,34.0375,34.2552,34.0186,34.1227,26537.0
2020-06-09 10:10:00,36.05,36.06,35.8,35.82,21933.0,34.1132,34.1227,33.8766,33.8956,21933.0
2020-06-09 10:15:00,35.84,35.98,35.79,35.95,35046.0,33.9145,34.047,33.8672,34.0186,35046.0
2020-06-09 10:20:00,35.95,36.23,35.93,36.21,30666.0,34.0186,34.2835,33.9997,34.2646,30666.0
2020-06-09 10:25:00,36.21,36.24,36.04,36.04,30029.0,34.2646,34.293,34.1037,34.1037,30029.0
2020-06-09 10:30:00,36.03,36.07,35.96,36.07,11273.0,34.0943,34.1321,34.028,34.1321,11273.0
2020-06-09 10:35:00,36.06,36.31,36.06,36.29,20570.0,34.1227,34.3592,34.1227,34.3403,20570.0
2020-06-09 10:40:00,36.3,36.32,36.2,36.21,6163.0,34.3498,34.3687,34.2552,34.2646,6163.0
2020-06-09 10:45:00,36.2,36.31,36.11,36.29,10970.0,34.2552,34.3592,34.17,34.3403,10970.0
2020-06-09 10:50:00,36.32,36.37,36.27,36.29,29799.0,34.3687,34.416,34.3214,34.3403,29799.0
2020-06-09 10:55:00,36.3,36.31,36.07,36.13,28238.0,34.3498,34.3592,34.1321,34.1889,28238.0
2020-06-09 11:00:00,36.12,36.12,35.9,35.93,27553.0,34.1795,34.1795,33.9713,33.9997,27553.0
2020-06-09 11:05:00,35.93,35.93,35.77,35.82,17462.0,33.9997,33.9997,33.8483,33.8956,17462.0
2020-06-09 11:10:00,35.82,35.87,35.74,35.8,24089.0,33.8956,33.9429,33.8199,33.8766,24089.0
2020-06-09 11:15:00,35.79,35.79,35.68,35.79,23175.0,33.8672,33.8672,33.7631,33.8672,23175.0
2020-06-09 11:20:00,35.78,35.89,35.75,35.8,94188.0,33.8577,33.9618,33.8293,33.8766,94188.0
2020-06-09 11:25:00,35.78,35.85,35.72,35.81,47701.0,33.8577,33.924,33.8009,33.8861,47701.0
2020-06-09 11:30:00,35.81,35.88,35.71,35.71,41663.0,33.8861,33.9523,33.7915,33.7915,41663.0
2020-06-09 11:35:00,35.71,35.75,35.67,35.75,18822.0,33.7915,33.8293,33.7536,33.8293,18822.0
2020-06-09 11:40:00,35.75,35.8,35.69,35.77,24721.0,33.8293,33.8766,33.7726,33.8483,24721.0
2020-06-09 11:45:00,35.78,35.78,35.62,35.66,61013.0,33.8577,33.8577,33.7063,33.7442,61013.0
2020-06-09 11:50:00,35.65,35.68,35.57,35.61,11667.0,33.7347,33.7631,33.659,33.6969,11667.0
2020-06-09 11:55:00,35.61,35.68,35.56,35.57,12336.0,33.6969,33.7631,33.6495,33.659,12336.0
2020-06-09 12:00:00,35.59,35.67,35.59,35.63,11765.0,33.6779,33.7536,33.6779,33.7158,11765.0
2020-06-09 12:05:00,35.63,35.81,35.58,35.77,38139.0,33.7158,33.8861,33.6685,33.8483,38139.0
2020-06-09 12:10:00,35.77,35.8,35.73,35.76,76452.0,33.8483,33.8766,33.8104,33.8388,76452.0
2020-06-09 12:15:00,35.75,35.76,35.62,35.7,61062.0,33.8293,33.8388,33.7063,33.782,61062.0
2020-06-09 12:20:00,35.71,35.76,35.6,35.64,46679.0,33.7915,33.8388,33.6874,33.7252,46679.0
2020-06-09 12:25:00,35.64,35.7,35.63,35.7,34884.0,33.7252,33.782,33.7158,33.782,34884.0
2020-06-09 12:30:00,35.69,35.69,35.6,35.63,34160.0,33.7726,33.7726,33.6874,33.7158,34160.0
2020-06-09 12:35:00,35.63,35.68,35.62,35.68,28985.0,33.7158,33.7631,33.7063,33.7631,28985.0
2020-06-09 12:40:00,35.67,35.69,35.63,35.64,17600.0,33.7536,33.7726,33.7158,33.7252,17600.0
2020-06-09 12:45:00,35.64,35.68,35.61,35.67,14402.0,33.7252,33.7631,33.6969,33.7536,14402.0
2020-06-09 12:50:00,35.66,35.76,35.64,35.72,25021.0,33.7442,33.8388,33.7252,33.8009,25021.0
2020-06-09 12:55:00,35.73,35.78,35.72,35.77,15112.0,33.8104,33.8577,33.8009,33.8483,15112.0
2020-06-09 13:00:00,35.78,35.88,35.76,35.79,18995.0,33.8577,33.9523,33.8388,33.8672,18995.0
2020-06-09 13:05:00,35.78,35.84,35.74,35.83,22429.0,33.8577,33.9145,33.8199,33.905,22429.0
2020-06-09 13:10:00,35.82,35.86,35.79,35.81,12968.0,33.8956,33.9334,33.8672,33.8861,12968.0
2020-06-09 13:15:00,35.81,36.01,35.77,36.01,34036.0,33.8861,34.0754,33.8483,34.0754,34036.0
2020-06-09 13:20:00,36.02,36.02,35.9,35.9,15896.0,34.0848,34.0848,33.9713,33.9713,15896.0
2020-06-09 13:25:00,35.9,36.04,35.89,36.01,19855.0,33.9713,34.1037,33.9618,34.0754,19855.0
2020-06-09 13:30:00,36.01,36.01,35.97,36.0,26172.0,34.0754,34.0754,34.0375,34.0659,26172.0
2020-06-09 13:35:00,36.01,36.03,35.97,35.98,19573.0,34.0754,34.0943,34.0375,34.047,19573.0
2020-06-09 13:40:00,35.99,36.05,35.97,36.04,23044.0,34.0564,34.1132,34.0375,34.1037,23044.0
2020-06-09 13:45:00,36.04,36.11,36.01,36.07,27758.0,34.1037,34.17,34.0754,34.1321,27758.0
2020-06-09 13:50:00,36.07,36.08,35.9,35.91,20379.0,34.1321,34.1416,33.9713,33.9807,20379.0
2020-06-09 13:55:00,35.9,36.0,35.88,36.0,19182.0,33.9713,34.0659,33.9523,34.0659,19182.0
2020-06-09 14:00:00,36.0,36.04,35.89,35.91,26060.0,34.0659,34.1037,33.9618,33.9807,26060.0
2020-06-09 14:05:00,35.91,35.96,35.87,35.87,22020.0,33.9807,34.028,33.9429,33.9429,22020.0
2020-06-09 14:10:00,35.86,35.91,35.8,35.84,22244.0,33.9334,33.9807,33.8766,33.9145,22244.0
2020-06-09 14:15:00,35.84,35.98,35.82,35.89,118338.0,33.9145,34.047,33.8956,33.9618,118338.0
2020-06-09 14:20:00,35.87,35.92,35.72,35.73,125532.0,33.9429,33.9902,33.8009,33.8104,125532.0
2020-06-09 14:25:00,35.73,35.81,35.66,35.78,35213.0,33.8104,33.8861,33.7442,33.8577,35213.0
2020-06-09 14:30:00,35.78,35.91,35.76,35.77,52990.0,33.8577,33.9807,33.8388,33.8483,52990.0
2020-06-09 14:35:00,35.75,35.75,35.6,35.67,25278.0,33.8293,33.8293,33.6874,33.7536,25278.0
2020-06-09 14:40:00,35.65,35.74,35.61,35.73,27849.0,33.7347,33.8199,33.6969,33.8104,27849.0
2020-06-09 14:45:00,35.73,35.91,35.73,35.9,26023.0,33.8104,33.9807,33.8104,33.9713,26023.0
2020-06-09 14:50:00,35.89,35.89,35.84,35.87,11222.0,33.9618,33.9618,33.9145,33.9429,11222.0
2020-06-09 14:55:00,35.86,35.86,35.76,35.83,17568.0,33.9334,33.9334,33.8388,33.905,17568.0
2020-06-09 15:00:00,35.83,35.83,35.75,35.8,15500.0,33.905,33.905,33.8293,33.8766,15500.0
2020-06-09 15:05:00,35.81,35.93,35.76,35.91,16949.0,33.8861,33.9997,33.8388,33.9807,16949.0
2020-06-09 15:10:00,35.92,36.06,35.91,36.03,33358.0,33.9902,34.1227,33.9807,34.0943,33358.0
2020-06-09 15:15:00,36.04,36.1,36.01,36.05,41108.0,34.1037,34.1605,34.0754,34.1132,41108.0
2020-06-09 15:20:00,36.04,36.08,35.98,36.0,36096.0,34.1037,34.1416,34.047,34.0659,36096.0
2020-06-09 15:25:00,36.01,36.13,36.01,36.13,29932.0,34.0754,34.1889,34.0754,34.1889,29932.0
2020-06-09 15:30:00,36.13,36.2,35.99,35.99,32686.0,34.1889,34.2552,34.0564,34.0564,32686.0
2020-06-09 15:35:00,35.98,36.15,35.97,36.15,48361.0,34.047,34.2078,34.0375,34.2078,48361.0
2020-06-09 15:40:00,36.14,36.23,36.08,36.09,43563.0,34.1984,34.2835,34.1416,34.1511,43563.0
2020-06-09 15:45:00,36.08,36.09,35.93,35.97,48368.0,34.1416,34.1511,33.9997,34.0375,48368.0
2020-06-09 15:50:00,35.97,35.99,35.8,35.86,102581.0,34.0375,34.0564,33.8766,33.9334,102581.0
2020-06-09 15:55:00,35.86,35.94,35.84,35.84,141881.0,33.9334,34.0091,33.9145,33.9145,141881.0
2020-06-10 09:30:00,35.71,35.79,35.55,35.65,46869.0,33.7915,33.8672,33.6401,33.7347,46869.0
2020-06-10 09:35:00,35.63,35.63,35.31,35.34,15969.0,33.7158,33.7158,33.413,33.4414,15969.0
2020-06-10 09:40:00,35.34,35.34,35.13,35.25,30135.0,33.4414,33.4414,33.2426,33.3562,30135.0
2020-06-10 09:45:00,35.25,35.3,35.01,35.27,26884.0,33.3562,33.4035,33.1291,33.3751,26884.0
2020-06-10 09:50:00,35.24,35.41,35.18,35.38,25477.0,33.3467,33.5076,33.29,33.4792,25477.0
2020-06-10 09:55:00,35.39,35.74,35.38,35.74,42012.0,33.4887,33.8199,33.4792,33.8199,42012.0
2020-06-10 10:00:00,35.75,35.75,35.61,35.65,23017.0,33.8293,33.8293,33.6969,33.7347,23017.0
2020-06-10 10:05:00,35.69,35.71,35.63,35.65,17562.0,33.7726,33.7915,33.7158,33.7347,17562.0
2020-06-10 10:10:00,35.61,35.61,35.14,35.14,24054.0,33.6969,33.6969,33.2521,33.2521,24054.0
2020-06-10 10:15:00,35.14,35.21,34.99,35.03,35907.0,33.2521,33.3183,33.1102,33.148,35907.0
2020-06-10 10:20:00,35.03,35.17,34.93,35.17,58592.0,33.148,33.2805,33.0534,33.2805,58592.0
2020-06-10 10:25:00,35.16,35.38,35.14,35.27,24202.0,33.271,33.4792,33.2521,33.3751,24202.0
2020-06-10 10:30:00,35.22,35.33,34.93,34.95,46770.0,33.3278,33.4319,33.0534,33.0723,46770.0
2020-06-10 10:35:00,34.92,35.05,34.89,35.02,20710.0,33.0439,33.1669,33.0155,33.1385,20710.0
2020-06-10 10:40:00,35.03,35.11,35.02,35.02,13914.0,33.148,33.2237,33.1385,33.1385,13914.0
2020-06-10 10:45:00,35.03,35.07,34.83,34.84,11306.0,33.148,33.1859,32.9588,32.9682,11306.0
2020-06-10 10:50:00,34.83,34.88,34.73,34.77,17820.0,32.9588,33.0061,32.8641,32.902,17820.0
2020-06-10 10:55:00,34.78,34.85,34.72,34.83,29923.0,32.9114,32.9777,32.8547,32.9588,29923.0
2020-06-10 11:00:00,34.84,35.09,34.81,35.02,18011.0,32.9682,33.2048,32.9398,33.1385,18011.0
2020-06-10 11:05:00,35.03,35.15,35.0,35.04,19135.0,33.148,33.2616,33.1196,33.1575,19135.0
2020-06-10 11:10:00,35.04,35.33,35.02,35.33,15156.0,33.1575,33.4319,33.1385,33.4319,15156.0
2020-06-10 11:15:00,35.33,35.36,35.27,35.33,12180.0,33.4319,33.4603,33.3751,33.4319,12180.0
2020-06-10 11:20:00,35.31,35.38,35.28,35.32,9125.0,33.413,33.4792,33.3846,33.4224,9125.0
2020-06-10 11:25:00,35.31,35.39,35.3,35.36,11570.0,33.413,33.4887,33.4035,33.4603,11570.0
2020-06-10 11:30:00,35.37,35.38,35.2,35.29,19440.0,33.4697,33.4792,33.3089,33.394,19440.0
2020-06-10 11:35:00,35.26,35.45,35.19,35.45,63347.0,33.3657,33.5454,33.2994,33.5454,63347.0
2020-06-10 11:40:00,35.47,35.54,35.38,35.45,55667.0,33.5644,33.6306,33.4792,33.5454,55667.0
2020-06-10 11:45:00,35.47,35.6,35.45,35.59,33460.0,33.5644,33.6874,33.5454,33.6779,33460.0
2020-06-10 11:50:00,35.6,35.75,35.59,35.68,25143.0,33.6874,33.8293,33.6779,33.7631,25143.0
2020-06-10 11:55:00,35.66,35.85,35.6,35.85,12361.0,33.7442,33.924,33.6874,33.924,12361.0
2020-06-10 12:00:00,35.86,35.86,35.71,35.72,31167.0,33.9334,33.9334,33.7915,33.8009,31167.0
2020-06-10 12:05:00,35.73,35.73,35.65,35.7,11979.0,33.8104,33.8104,33.7347,33.782,11979.0
2020-06-10 12:10:00,35.71,35.77,35.63,35.73,21150.0,33.7915,33.8483,33.7158,33.8104,21150.0
2020-06-10 12:15:00,35.72,35.82,35.69,35.82,9332.0,33.8009,33.8956,33.7726,33.8956,9332.0
2020-06-10 12:20:00,35.82,35.9,35.79,35.81,16694.0,33.8956,33.9713,33.8672,33.8861,16694.0
2020-06-10 12:25:00,35.83,35.85,35.75,35.82,16777.0,33.905,33.924,33.8293,33.8956,16777.0
2020-06-10 12:30:00,35.81,35.82,35.72,35.72,8864.0,33.8861,33.8956,33.8009,33.8009,8864.0
2020-06-10 12:35:00,35.68,35.83,35.68,35.83,15994.0,33.7631,33.905,33.7631,33.905,15994.0
2020-06-10 12:40:00,35.83,35.86,35.75,35.82,10671.0,33.905,33.9334,33.8293,33.8956,10671.0
2020-06-10 12:45:00,35.83,35.88,35.77,35.8,12677.0,33.905,33.9523,33.8483,33.8766,12677.0
2020-06-10 12:50:00,35.81,35.9,35.81,35.9,8258.0,33.8861,33.9713,33.8861,33.9713,8258.0
2020-06-10 12:55:00,35.91,36.01,35.9,36.01,15901.0,33.9807,34.0754,33.9713,34.0754,15901.0
2020-06-10 13:00:00,36.02,36.1,35.96,36.08,26041.0,34.0848,34.1605,34.028,34.1416,26041.0
2020-06-10 13:05:00,36.07,36.17,36.06,36.17,19999.0,34.1321,34.2268,34.1227,34.2268,19999.0
2020-06-10 13:10:00,36.17,36.18,36.09,36.17,71509.0,34.2268,34.2362,34.1511,34.2268,71509.0
2020-06-10 13:15:00,36.16,36.23,36.15,36.22,37351.0,34.2173,34.2835,34.2078,34.2741,37351.0
2020-06-10 13:20:00,36.22,36.29,36.06,36.07,162363.0,34.2741,34.3403,34.1227,34.1321,162363.0
2020-06-10 13:25:00,36.06,36.06,35.89,35.89,20254.0,34.1227,34.1227,33.9618,33.9618,20254.0
2020-06-10 13:30:00,35.9,36.02,35.88,35.91,20087.0,33.9713,34.0848,33.9523,33.9807,20087.0
2020-06-10 13:35:00,35.91,35.97,35.87,35.95,11858.0,33.9807,34.0375,33.9429,34.0186,11858.0
2020-06-10 13:40:00,35.95,36.02,35.93,35.99,15336.0,34.0186,34.0848,33.9997,34.0564,15336.0
2020-06-10 13:45:00,35.99,36.12,35.99,36.09,29996.0,34.0564,34.1795,34.0564,34.1511,29996.0
2020-06-10 13:50:00,36.08,36.18,36.07,36.15,38784.0,34.1416,34.2362,34.1321,34.2078,38784.0
2020-06-10 13:55:00,36.15,36.18,35.99,36.02,103754.0,34.2078,34.2362,34.0564,34.0848,103754.0
2020-06-10 14:00:00,35.99,36.45,35.83,36.33,36448.0,34.0564,34.4917,33.905,34.3782,36448.0
2020-06-10 14:05:00,36.31,36.49,36.3,36.31,22223.0,34.3592,34.5296,34.3498,34.3592,22223.0
2020-06-10 14:10:00,36.31,36.45,36.31,36.45,19636.0,34.3592,34.4917,34.3592,34.4917,19636.0
2020-06-10 14:15:00,36.48,36.71,36.45,36.62,53539.0,34.5201,34.7378,34.4917,34.6526,53539.0
2020-06-10 14:20:00,36.61,36.73,36.56,36.73,51213.0,34.6431,34.7567,34.5958,34.7567,51213.0
2020-06-10 14:25:00,36.72,36.92,36.66,36.91,41969.0,34.7472,34.9365,34.6904,34.927,41969.0
2020-06-10 14:30:00,36.9,36.91,36.7,36.7,57131.0,34.9175,34.927,34.7283,34.7283,57131.0
2020-06-10 14:35:00,36.7,36.81,36.68,36.74,93447.0,34.7283,34.8324,34.7094,34.7661,93447.0
2020-06-10 14:40:00,36.73,36.75,36.49,36.75,106759.0,34.7567,34.7756,34.5296,34.7756,106759.0
2020-06-10 14:45:00,36.76,36.9,36.69,36.71,253003.0,34.7851,34.9175,34.7188,34.7378,253003.0
2020-06-10 14:50:00,36.7,36.76,36.35,36.38,58378.0,34.7283,34.7851,34.3971,34.4255,58378.0
2020-06-10 14:55:00,36.39,36.47,36.36,36.47,41253.0,34.4349,34.5106,34.4066,34.5106,41253.0
2020-06-10 15:00:00,36.48,36.49,36.36,36.38,47092.0,34.5201,34.5296,34.4066,34.4255,47092.0
2020-06-10 15:05:00,36.37,36.66,36.36,36.59,70798.0,34.416,34.6904,34.4066,34.6242,70798.0
2020-06-10 15:10:00,36.6,36.62,36.48,36.61,50493.0,34.6337,34.6526,34.5201,34.6431,50493.0
2020-06-10 15:15:00,36.61,36.68,36.59,36.63,45187.0,34.6431,34.7094,34.6242,34.6621,45187.0
2020-06-10 15:20:00,36.64,36.64,36.39,36.42,44820.0,34.6715,34.6715,34.4349,34.4633,44820.0
2020-06-10 15:25:00,36.43,36.69,36.38,36.69,38164.0,34.4728,34.7188,34.4255,34.7188,38164.0
2020-06-10 15:30:00,36.7,36.76,36.53,36.54,49593.0,34.7283,34.7851,34.5674,34.5769,49593.0
2020-06-10 15:35:00,36.54,36.54,36.44,36.48,65252.0,34.5769,34.5769,34.4823,34.5201,65252.0
2020-06-10 15:40:00,36.48,36.57,36.42,36.54,64092.0,34.5201,34.6053,34.4633,34.5769,64092.0
2020-06-10 15:45:00,36.54,36.57,36.33,36.44,88957.0,34.5769,34.6053,34.3782,34.4823,88957.0
2020-06-10 15:50:00,36.46,36.53,36.4,36.4,137269.0,34.5012,34.5674,34.4444,34.4444,137269.0
2020-06-10 15:55:00,36.4,36.42,36.31,36.31,219883.0,34.4444,34.4633,34.3592,34.3592,219883.0
2020-06-11 09:30:00,34.53,34.79,34.14,34.76,123815.0,32.794,33.0409,32.4236,33.0125,123815.0
2020-06-11 09:35:00,34.77,34.96,34.75,34.77,56488.0,33.022,33.2024,33.003,33.022,56488.0
2020-06-11 09:40:00,34.79,34.9,34.67,34.8,51404.0,33.0409,33.1454,32.927,33.0504,51404.0
2020-06-11 09:45:00,34.82,35.08,34.8,34.97,59787.0,33.0694,33.3164,33.0504,33.2119,59787.0
2020-06-11 09:50:00,34.94,35.19,34.89,35.17,82435.0,33.1834,33.4208,33.1359,33.4018,82435.0
2020-06-11 09:55:00,35.17,35.2,35.04,35.07,64789.0,33.4018,33.4303,33.2784,33.3069,64789.0
2020-06-11 10:00:00,35.11,35.21,34.85,34.85,100899.0,33.3449,33.4398,33.0979,33.0979,100899.0
2020-06-11 10:05:00,34.87,34.87,34.58,34.65,78357.0,33.1169,33.1169,32.8415,32.908,78357.0
2020-06-11 10:10:00,34.66,35.22,34.63,35.16,43091.0,32.9175,33.4493,32.889,33.3923,43091.0
2020-06-11 10:15:00,35.14,35.14,34.86,34.95,33770.0,33.3733,33.3733,33.1074,33.1929,33770.0
2020-06-11 10:20:00,34.95,35.04,34.88,34.93,45112.0,33.1929,33.2784,33.1264,33.1739,45112.0
2020-06-11 10:25:00,34.93,34.93,34.59,34.6,45582.0,33.1739,33.1739,32.851,32.8605,45582.0
2020-06-11 10:30:00,34.59,34.68,34.54,34.54,13336.0,32.851,32.9365,32.8035,32.8035,13336.0
2020-06-11 10:35:00,34.54,34.72,34.5,34.71,30649.0,32.8035,32.9745,32.7655,32.965,30649.0
2020-06-11 10:40:00,34.7,34.78,34.6,34.6,17529.0,32.9555,33.0314,32.8605,32.8605,17529.0
2020-06-11 10:45:00,34.6,34.69,34.53,34.68,57623.0,32.8605,32.946,32.794,32.9365,57623.0
2020-06-11 10:50:00,34.66,34.89,34.65,34.8,74191.0,32.9175,33.1359,32.908,33.0504,74191.0
2020-06-11 10:55:00,34.79,34.82,34.41,34.43,40173.0,33.0409,33.0694,32.6801,32.699,40173.0
2020-06-11 11:00:00,34.42,34.43,34.25,34.4,16403.0,32.6895,32.699,32.5281,32.6706,16403.0
2020-06-11 11:05:00,34.41,34.58,34.39,34.4,21270.0,32.6801,32.8415,32.6611,32.6706,21270.0
2020-06-11 11:10:00,34.39,34.47,34.32,34.32,18053.0,32.6611,32.737,32.5946,32.5946,18053.0
2020-06-11 11:15:00,34.34,34.5,34.33,34.5,10688.0,32.6136,32.7655,32.6041,32.7655,10688.0
2020-06-11 11:20:00,34.46,34.65,34.46,34.58,24289.0,32.7275,32.908,32.7275,32.8415,24289.0
2020-06-11 11:25:00,34.57,34.57,34.35,34.38,17937.0,32.832,32.832,32.6231,32.6516,17937.0
2020-06-11 11:30:00,34.38,34.49,34.32,34.32,14183.0,32.6516,32.756,32.5946,32.5946,14183.0
2020-06-11 11:35:00,34.33,34.33,34.25,34.31,19632.0,32.6041,32.6041,32.5281,32.5851,19632.0
2020-06-11 11:40:00,34.32,34.43,34.23,34.43,21993.0,32.5946,32.699,32.5091,32.699,21993.0
2020-06-11 11:45:00,34.43,34.44,34.22,34.27,31909.0,32.699,32.7085,32.4996,32.5471,31909.0
2020-06-11 11:50:00,34.22,34.32,34.19,34.27,18439.0,32.4996,32.5946,32.4711,32.5471,18439.0
2020-06-11 11:55:00,34.25,34.28,34.14,34.24,12650.0,32.5281,32.5566,32.4236,32.5186,12650.0
2020-06-11 12:00:00,34.23,34.28,34.11,34.11,86557.0,32.5091,32.5566,32.3951,32.3951,86557.0
2020-06-11 12:05:00,34.12,34.18,34.05,34.05,17223.0,32.4046,32.4616,32.3381,32.3381,17223.0
2020-06-11 12:10:00,34.06,34.08,33.9,33.91,16368.0,32.3476,32.3666,32.1957,32.2052,16368.0
2020-06-11 12:15:00,33.9,33.9,33.68,33.75,63168.0,32.1957,32.1957,31.9868,32.0532,63168.0
2020-06-11 12:20:00,33.74,33.85,33.7,33.72,32740.0,32.0437,32.1482,32.0057,32.0247,32740.0
2020-06-11 12:25:00,33.68,33.7,33.5,33.56,27105.0,31.9868,32.0057,31.8158,31.8728,27105.0
2020-06-11 12:30:00,33.59,33.93,33.59,33.85,38464.0,31.9013,32.2242,31.9013,32.1482,38464.0
2020-06-11 12:35:00,33.83,33.87,33.72,33.73,79074.0,32.1292,32.1672,32.0247,32.0342,79074.0
2020-06-11 12:40:00,33.74,33.78,33.67,33.7,14363.0,32.0437,32.0817,31.9773,32.0057,14363.0
2020-06-11 12:45:00,33.7,33.77,33.6,33.68,22644.0,32.0057,32.0722,31.9108,31.9868,22644.0
2020-06-11 12:50:00,33.73,33.74,33.61,33.61,17529.0,32.0342,32.0437,31.9203,31.9203,17529.0
2020-06-11 12:55:00,33.58,33.69,33.51,33.58,19368.0,31.8918,31.9962,31.8253,31.8918,19368.0
2020-06-11 13:00:00,33.58,33.87,33.58,33.86,16009.0,31.8918,32.1672,31.8918,32.1577,16009.0
2020-06-11 13:05:00,33.85,33.86,33.72,33.74,16624.0,32.1482,32.1577,32.0247,32.0437,16624.0
2020-06-11 13:10:00,33.74,33.85,33.65,33.85,13071.0,32.0437,32.1482,31.9583,32.1482,13071.0
2020-06-11 13:15:00,33.86,33.9,33.76,33.78,8747.0,32.1577,32.1957,32.0627,32.0817,8747.0
2020-06-11 13:20:00,33.77,33.91,33.76,33.87,11390.0,32.0722,32.2052,32.0627,32.1672,11390.0
2020-06-11 13:25:00,33.85,33.88,33.66,33.68,15551.0,32.1482,32.1767,31.9678,31.9868,15551.0
2020-06-11 13:30:00,33.68,33.77,33.63,33.77,13150.0,31.9868,32.0722,31.9393,32.0722,13150.0
2020-06-11 13:35:00,33.75,33.77,33.62,33.62,11708.0,32.0532,32.0722,31.9298,31.9298,11708.0
2020-06-11 13:40:00,33.66,33.68,33.55,33.57,18572.0,31.9678,31.9868,31.8633,31.8823,18572.0
2020-06-11 13:45:00,33.55,33.67,33.55,33.64,10684.0,31.8633,31.9773,31.8633,31.9488,10684.0
2020-06-11 13:50:00,33.63,33.81,33.62,33.79,11848.0,31.9393,32.1102,31.9298,32.0912,11848.0
2020-06-11 13:55:00,33.77,33.87,33.71,33.81,17572.0,32.0722,32.1672,32.0152,32.1102,17572.0
2020-06-11 14:00:00,33.8,33.8,33.57,33.61,19342.0,32.1007,32.1007,31.8823,31.9203,19342.0
2020-06-11 14:05:00,33.61,33.8,33.61,33.7,28392.0,31.9203,32.1007,31.9203,32.0057,28392.0
2020-06-11 14:10:00,33.69,33.77,33.56,33.64,17501.0,31.9962,32.0722,31.8728,31.9488,17501.0
2020-06-11 14:15:00,33.65,33.68,33.53,33.53,14707.0,31.9583,31.9868,31.8443,31.8443,14707.0
2020-06-11 14:20:00,33.52,33.66,33.47,33.64,29763.0,31.8348,31.9678,31.7873,31.9488,29763.0
2020-06-11 14:25:00,33.63,33.71,33.6,33.63,12367.0,31.9393,32.0152,31.9108,31.9393,12367.0
2020-06-11 14:30:00,33.65,33.67,33.47,33.52,25756.0,31.9583,31.9773,31.7873,31.8348,25756.0
2020-06-11 14:35:00,33.54,33.54,33.4,33.44,17270.0,31.8538,31.8538,31.7208,31.7588,17270.0
2020-06-11 14:40:00,33.44,33.48,33.28,33.39,28683.0,31.7588,31.7968,31.6069,31.7113,28683.0
2020-06-11 14:45:00,33.38,33.44,33.29,33.3,17010.0,31.7018,31.7588,31.6164,31.6259,17010.0
2020-06-11 14:50:00,33.28,33.3,33.18,33.25,27375.0,31.6069,31.6259,31.5119,31.5784,27375.0
2020-06-11 14:55:00,33.24,33.27,33.11,33.17,27092.0,31.5689,31.5974,31.4454,31.5024,27092.0
2020-06-11 15:00:00,33.17,33.28,33.1,33.26,29672.0,31.5024,31.6069,31.4359,31.5879,29672.0
2020-06-11 15:05:00,33.28,33.35,33.19,33.24,21900.0,31.6069,31.6733,31.5214,31.5689,21900.0
2020-06-11 15:10:00,33.24,33.37,33.21,33.24,15943.0,31.5689,31.6923,31.5404,31.5689,15943.0
2020-06-11 15:15:00,33.23,33.27,33.08,33.21,32483.0,31.5594,31.5974,31.4169,31.5404,32483.0
2020-06-11 15:20:00,33.21,33.21,32.96,32.97,27741.0,31.5404,31.5404,31.3029,31.3124,27741.0
2020-06-11 15:25:00,32.98,33.1,32.95,33.05,37233.0,31.3219,31.4359,31.2935,31.3884,37233.0
2020-06-11 15:30:00,33.04,33.09,32.92,33.04,41643.0,31.3789,31.4264,31.265,31.3789,41643.0
2020-06-11 15:35:00,33.02,33.1,32.94,32.99,42993.0,31.3599,31.4359,31.284,31.3314,42993.0
2020-06-11 15:40:00,32.97,33.37,32.96,33.36,74621.0,31.3124,31.6923,31.3029,31.6828,74621.0
2020-06-11 15:45:00,33.36,33.37,33.06,33.17,83446.0,31.6828,31.6923,31.3979,31.5024,83446.0
2020-06-11 15:50:00,33.16,33.17,33.02,33.15,145341.0,31.4929,31.5024,31.3599,31.4834,145341.0
2020-06-11 15:55:00,33.14,33.16,32.9,32.92,364698.0,31.4739,31.4929,31.246,31.265,364698.0
2020-06-12 09:30:00,34.54,34.92,34.47,34.73,98122.0,32.8035,33.1644,32.737,32.984,98122.0
2020-06-12 09:35:00,34.76,35.14,34.7,34.93,65218.0,33.0125,33.3733,32.9555,33.1739,65218.0
2020-06-12 09:40:00,34.94,35.09,34.83,34.85,37084.0,33.1834,33.3259,33.0789,33.0979,37084.0
2020-06-12 09:45:00,34.83,34.84,34.16,34.17,36380.0,33.0789,33.0884,32.4426,32.4521,36380.0
2020-06-12 09:50:00,34.2,34.35,34.07,34.09,46096.0,32.4806,32.6231,32.3571,32.3761,46096.0
2020-06-12 09:55:00,34.09,34.42,34.06,34.28,50691.0,32.3761,32.6895,32.3476,32.5566,50691.0
2020-06-12 10:00:00,34.3,34.53,34.27,34.44,34477.0,32.5756,32.794,32.5471,32.7085,34477.0
2020-06-12 10:05:00,34.43,34.43,34.29,34.3,27234.0,32.699,32.699,32.5661,32.5756,27234.0
2020-06-12 10:10:00,34.31,34.45,34.18,34.18,23643.0,32.5851,32.718,32.4616,32.4616,23643.0
2020-06-12 10:15:00,34.19,34.32,34.13,34.21,32548.0,32.4711,32.5946,32.4141,32.4901,32548.0
2020-06-12 10:20:00,34.21,34.49,34.2,34.33,58617.0,32.4901,32.756,32.4806,32.6041,58617.0
2020-06-12 10:25:00,34.34,34.34,34.07,34.1,29623.0,32.6136,32.6136,32.3571,32.3856,29623.0
2020-06-12 10:30:00,34.11,34.16,34.05,34.1,31895.0,32.3951,32.4426,32.3381,32.3856,31895.0
2020-06-12 10:35:00,34.1,34.11,33.83,33.85,35331.0,32.3856,32.3951,32.1292,32.1482,35331.0
2020-06-12 10:40:00,33.84,34.1,33.82,34.0,57390.0,32.1387,32.3856,32.1197,32.2907,57390.0
2020-06-12 10:45:00,34.0,34.13,33.93,34.04,50378.0,32.2907,32.4141,32.2242,32.3287,50378.0
2020-06-12 10:50:00,34.01,34.02,33.67,33.72,58957.0,32.3002,32.3097,31.9773,32.0247,58957.0
2020-06-12 10:55:00,33.72,33.79,33.51,33.52,40173.0,32.0247,32.0912,31.8253,31.8348,40173.0
2020-06-12 11:00:00,33.52,33.65,33.27,33.27,50602.0,31.8348,31.9583,31.5974,31.5974,50602.0
2020-06-12 11:05:00,33.26,33.67,33.26,33.64,65594.0,31.5879,31.9773,31.5879,31.9488,65594.0
2020-06-12 11:10:00,33.65,33.67,33.25,33.25,44108.0,31.9583,31.9773,31.5784,31.5784,44108.0
2020-06-12 11:15:00,33.26,33.41,33.04,33.05,53405.0,31.5879,31.7303,31.3789,31.3884,53405.0
2020-06-12 11:20:00,33.02,33.18,32.87,32.88,53331.0,31.3599,31.5119,31.2175,31.227,53331.0
2020-06-12 11:25:00,32.89,33.35,32.89,33.25,62846.0,31.2365,31.6733,31.2365,31.5784,62846.0
2020-06-12 11:30:00,33.26,33.35,33.05,33.35,61380.0,31.5879,31.6733,31.3884,31.6733,61380.0
2020-06-12 11:35:00,33.36,33.5,33.3,33.45,60224.0,31.6828,31.8158,31.6259,31.7683,60224.0
2020-06-12 11:40:00,33.45,33.49,33.19,33.23,25622.0,31.7683,31.8063,31.5214,31.5594,25622.0
2020-06-12 11:45:00,33.23,33.46,33.21,33.4,56909.0,31.5594,31.7778,31.5404,31.7208,56909.0
2020-06-12 11:50:00,33.38,33.42,33.21,33.35,30705.0,31.7018,31.7398,31.5404,31.6733,30705.0
2020-06-12 11:55:00,33.37,33.72,33.36,33.72,32780.0,31.6923,32.0247,31.6828,32.0247,32780.0
2020-06-12 12:00:00,33.73,33.78,33.6,33.75,26403.0,32.0342,32.0817,31.9108,32.0532,26403.0
2020-06-12 12:05:00,33.76,33.83,33.73,33.82,18314.0,32.0627,32.1292,32.0342,32.1197,18314.0
2020-06-12 12:10:00,33.82,33.91,33.71,33.81,26503.0,32.1197,32.2052,32.0152,32.1102,26503.0
2020-06-12 12:15:00,33.79,33.85,33.74,33.84,17469.0,32.0912,32.1482,32.0437,32.1387,17469.0
2020-06-12 12:20:00,33.81,33.82,33.57,33.59,30495.0,32.1102,32.1197,31.8823,31.9013,30495.0
2020-06-12 12:25:00,33.6,33.66,33.44,33.61,33308.0,31.9108,31.9678,31.7588,31.9203,33308.0
2020-06-12 12:30:00,33.6,33.62,33.45,33.49,28371.0,31.9108,31.9298,31.7683,31.8063,28371.0
2020-06-12 12:35:00,33.48,33.53,33.42,33.52,48513.0,31.7968,31.8443,31.7398,31.8348,48513.0
2020-06-12 12:40:00,33.51,33.64,33.5,33.51,38831.0,31.8253,31.9488,31.8158,31.8253,38831.0
2020-06-12 12:45:00,33.5,33.51,33.31,33.38,29152.0,31.8158,31.8253,31.6354,31.7018,29152.0
2020-06-12 12:50:00,33.39,33.64,33.38,33.64,27991.0,31.7113,31.9488,31.7018,31.9488,27991.0
2020-06-12 12:55:00,33.62,33.64,33.53,33.58,21498.0,31.9298,31.9488,31.8443,31.8918,21498.0
2020-06-12 13:00:00,33.59,33.62,33.33,33.34,37432.0,31.9013,31.9298,31.6543,31.6638,37432.0
2020-06-12 13:05:00,33.34,33.44,33.33,33.44,19946.0,31.6638,31.7588,31.6543,31.7588,19946.0
2020-06-12 13:10:00,33.43,33.57,33.42,33.56,20584.0,31.7493,31.8823,31.7398,31.8728,20584.0
2020-06-12 13:15:00,33.53,33.55,33.43,33.5,15032.0,31.8443,31.8633,31.7493,31.8158,15032.0
2020-06-12 13:20:00,33.51,33.68,33.49,33.52,58973.0,31.8253,31.9868,31.8063,31.8348,58973.0
2020-06-12 13:25:00,33.53,33.65,33.53,33.56,27553.0,31.8443,31.9583,31.8443,31.8728,27553.0
2020-06-12 13:30:00,33.58,33.64,33.39,33.4,30476.0,31.8918,31.9488,31.7113,31.7208,30476.0
2020-06-12 13:35:00,33.4,33.49,33.26,33.3,33278.0,31.7208,31.8063,31.5879,31.6259,33278.0
2020-06-12 13:40:00,33.3,33.44,33.21,33.31,17723.0,31.6259,31.7588,31.5404,31.6354,17723.0
2020-06-12 13:45:00,33.28,33.3,33.05,33.09,22179.0,31.6069,31.6259,31.3884,31.4264,22179.0
2020-06-12 13:50:00,33.09,33.17,32.95,33.04,36681.0,31.4264,31.5024,31.2935,31.3789,36681.0
2020-06-12 13:55:00,33.05,33.18,32.85,32.88,77238.0,31.3884,31.5119,31.1985,31.227,77238.0
2020-06-12 14:00:00,32.88,33.25,32.85,33.21,58335.0,31.227,31.5784,31.1985,31.5404,58335.0
2020-06-12 14:05:00,33.22,33.22,32.98,33.07,36783.0,31.5499,31.5499,31.3219,31.4074,36783.0
2020-06-12 14:10:00,33.08,33.44,33.08,33.26,40678.0,31.4169,31.7588,31.4169,31.5879,40678.0
2020-06-12 14:15:00,33.27,33.36,33.16,33.25,22141.0,31.5974,31.6828,31.4929,31.5784,22141.0
2020-06-12 14:20:00,33.23,33.32,33.15,33.24,21388.0,31.5594,31.6448,31.4834,31.5689,21388.0
2020-06-12 14:25:00,33.25,33.37,33.22,33.35,15015.0,31.5784,31.6923,31.5499,31.6733,15015.0
2020-06-12 14:30:00,33.36,33.56,33.35,33.45,32835.0,31.6828,31.8728,31.6733,31.7683,32835.0
2020-06-12 14:35:00,33.47,33.47,33.21,33.23,19368.0,31.7873,31.7873,31.5404,31.5594,19368.0
2020-06-12 14:40:00,33.23,33.32,33.12,33.22,21815.0,31.5594,31.6448,31.4549,31.5499,21815.0
2020-06-12 14:45:00,33.21,33.41,33.21,33.3,27222.0,31.5404,31.7303,31.5404,31.6259,27222.0
2020-06-12 14:50:00,33.3,33.37,33.21,33.37,29790.0,31.6259,31.6923,31.5404,31.6923,29790.0
2020-06-12 14:55:00,33.36,33.4,33.26,33.37,25876.0,31.6828,31.7208,31.5879,31.6923,25876.0
2020-06-12 15:00:00,33.39,33.49,33.39,33.44,57168.0,31.7113,31.8063,31.7113,31.7588,57168.0
2020-06-12 15:05:00,33.43,33.54,33.41,33.44,42335.0,31.7493,31.8538,31.7303,31.7588,42335.0
2020-06-12 15:10:00,33.43,33.56,33.42,33.52,29252.0,31.7493,31.8728,31.7398,31.8348,29252.0
2020-06-12 15:15:00,33.54,33.54,33.24,33.35,36409.0,31.8538,31.8538,31.5689,31.6733,36409.0
2020-06-12 15:20:00,33.36,33.43,33.25,33.26,23384.0,31.6828,31.7493,31.5784,31.5879,23384.0
2020-06-12 15:25:00,33.28,33.38,33.25,33.37,19820.0,31.6069,31.7018,31.5784,31.6923,19820.0
2020-06-12 15:30:00,33.37,33.55,33.28,33.55,37358.0,31.6923,31.8633,31.6069,31.8633,37358.0
2020-06-12 15:35:00,33.55,33.68,33.49,33.54,45116.0,31.8633,31.9868,31.8063,31.8538,45116.0
2020-06-12 15:40:00,33.56,33.61,33.49,33.61,42125.0,31.8728,31.9203,31.8063,31.9203,42125.0
2020-06-12 15:45:00,33.61,33.83,33.61,33.83,57353.0,31.9203,32.1292,31.9203,32.1292,57353.0
2020-06-12 15:50:00,33.82,33.99,33.81,33.87,85669.0,32.1197,32.2812,32.1102,32.1672,85669.0
2020-06-12 15:55:00,33.87,33.97,33.83,33.9,209682.0,32.1672,32.2622,32.1292,32.1957,209682.0
2020-06-15 09:30:00,32.64,32.87,32.45,32.5,77406.0,30.999,31.2175,30.8186,30.8661,77406.0
2020-06-15 09:35:00,32.53,33.2,32.51,33.09,67923.0,30.8946,31.5309,30.8756,31.4264,67923.0
2020-06-15 09:40:00,33.1,33.52,33.08,33.44,72166.0,31.4359,31.8348,31.4169,31.7588,72166.0
2020-06-15 09:45:00,33.41,33.51,33.24,33.41,40551.0,31.7303,31.8253,31.5689,31.7303,40551.0
2020-06-15 09:50:00,33.41,33.8,33.35,33.73,68832.0,31.7303,32.1007,31.6733,32.0342,68832.0
2020-06-15 09:55:00,33.73,33.77,33.46,33.52,53695.0,32.0342,32.0722,31.7778,31.8348,53695.0
2020-06-15 10:00:00,33.51,33.7,33.45,33.62,38174.0,31.8253,32.0057,31.7683,31.9298,38174.0
2020-06-15 10:05:00,33.62,33.77,33.58,33.68,40652.0,31.9298,32.0722,31.8918,31.9868,40652.0
2020-06-15 10:10:00,33.69,33.92,33.59,33.88,30336.0,31.9962,32.2147,31.9013,32.1767,30336.0
2020-06-15 10:15:00,33.87,33.98,33.74,33.92,33544.0,32.1672,32.2717,32.0437,32.2147,33544.0
2020-06-15 10:20:00,33.91,34.01,33.85,33.94,33169.0,32.2052,32.3002,32.1482,32.2337,33169.0
2020-06-15 10:25:00,33.98,34.02,33.87,33.87,28898.0,32.2717,32.3097,32.1672,32.1672,28898.0
2020-06-15 10:30:00,33.85,33.89,33.77,33.86,23146.0,32.1482,32.1862,32.0722,32.1577,23146.0
2020-06-15 10:35:00,33.84,33.97,33.78,33.86,22894.0,32.1387,32.2622,32.0817,32.1577,22894.0
2020-06-15 10:40:00,33.83,34.0,33.76,33.98,36699.0,32.1292,32.2907,32.0627,32.2717,36699.0
2020-06-15 10:45:00,33.99,34.23,33.97,34.14,34590.0,32.2812,32.5091,32.2622,32.4236,34590.0
2020-06-15 10:50:00,34.14,34.37,34.1,34.27,29281.0,32.4236,32.6421,32.3856,32.5471,29281.0
2020-06-15 10:55:00,34.25,34.4,34.2,34.28,27544.0,32.5281,32.6706,32.4806,32.5566,27544.0
2020-06-15 11:00:00,34.29,34.72,34.29,34.72,56213.0,32.5661,32.9745,32.5661,32.9745,56213.0
2020-06-15 11:05:00,34.71,34.83,34.66,34.79,49249.0,32.965,33.0789,32.9175,33.0409,49249.0
2020-06-15 11:10:00,34.79,34.9,34.73,34.77,43365.0,33.0409,33.1454,32.984,33.022,43365.0
2020-06-15 11:15:00,34.77,34.77,34.47,34.52,24019.0,33.022,33.022,32.737,32.7845,24019.0
2020-06-15 11:20:00,34.54,34.66,34.45,34.62,24333.0,32.8035,32.9175,32.718,32.8795,24333.0
2020-06-15 11:25:00,34.61,34.65,34.47,34.49,17973.0,32.87,32.908,32.737,32.756,17973.0
2020-06-15 11:30:00,34.53,34.55,34.38,34.42,21189.0,32.794,32.813,32.6516,32.6895,21189.0
2020-06-15 11:35:00,34.49,34.63,34.43,34.62,14531.0,32.756,32.889,32.699,32.8795,14531.0
2020-06-15 11:40:00,34.62,34.71,34.5,34.5,17334.0,32.8795,32.965,32.7655,32.7655,17334.0
2020-06-15 11:45:00,34.5,34.54,34.45,34.52,14330.0,32.7655,32.8035,32.718,32.7845,14330.0
2020-06-15 11:50:00,34.54,34.7,34.48,34.53,17537.0,32.8035,32.9555,32.7465,32.794,17537.0
2020-06-15 11:55:00,34.54,34.65,34.5,34.5,40660.0,32.8035,32.908,32.7655,32.7655,40660.0
2020-06-15 12:00:00,34.49,34.82,34.42,34.79,31553.0,32.756,33.0694,32.6895,33.0409,31553.0
2020-06-15 12:05:00,34.76,34.9,34.76,34.8,29898.0,33.0125,33.1454,33.0125,33.0504,29898.0
2020-06-15 12:10:00,34.78,34.87,34.78,34.8,9514.0,33.0314,33.1169,33.0314,33.0504,9514.0
2020-06-15 12:15:00,34.81,35.05,34.81,35.03,21373.0,33.0599,33.2879,33.0599,33.2689,21373.0
2020-06-15 12:20:00,35.02,35.1,35.0,35.09,15460.0,33.2594,33.3354,33.2404,33.3259,15460.0
2020-06-15 12:25:00,35.11,35.11,34.92,34.98,14193.0,33.3449,33.3449,33.1644,33.2214,14193.0
2020-06-15 12:30:00,34.98,34.98,34.86,34.86,11214.0,33.2214,33.2214,33.1074,33.1074,11214.0
2020-06-15 12:35:00,34.87,35.03,34.86,34.99,12492.0,33.1169,33.2689,33.1074,33.2309,12492.0
2020-06-15 12:40:00,35.0,35.05,34.96,35.02,22966.0,33.2404,33.2879,33.2024,33.2594,22966.0
2020-06-15 12:45:00,35.04,35.07,34.92,35.01,37198.0,33.2784,33.3069,33.1644,33.2499,37198.0
2020-06-15 12:50:00,35.0,35.04,34.94,35.03,16513.0,33.2404,33.2784,33.1834,33.2689,16513.0
2020-06-15 12:55:00,35.02,35.18,35.01,35.17,23159.0,33.2594,33.4113,33.2499,33.4018,23159.0
2020-06-15 13:00:00,35.18,35.37,35.15,35.36,50941.0,33.4113,33.5918,33.3828,33.5823,50941.0
2020-06-15 13:05:00,35.36,35.5,35.33,35.5,18824.0,33.5823,33.7153,33.5538,33.7153,18824.0
2020-06-15 13:10:00,35.5,35.54,35.36,35.39,21535.0,33.7153,33.7532,33.5823,33.6108,21535.0
2020-06-15 13:15:00,35.4,35.55,35.38,35.45,23674.0,33.6203,33.7627,33.6013,33.6678,23674.0
2020-06-15 13:20:00,35.44,35.6,35.36,35.37,162148.0,33.6583,33.8102,33.5823,33.5918,162148.0
2020-06-15 13:25:00,35.37,35.46,35.35,35.43,24844.0,33.5918,33.6773,33.5728,33.6488,24844.0
2020-06-15 13:30:00,35.39,35.39,35.18,35.21,12486.0,33.6108,33.6108,33.4113,33.4398,12486.0
2020-06-15 13:35:00,35.2,35.37,35.2,35.31,17296.0,33.4303,33.5918,33.4303,33.5348,17296.0
2020-06-15 13:40:00,35.3,35.34,35.06,35.08,18205.0,33.5253,33.5633,33.2974,33.3164,18205.0
2020-06-15 13:45:00,35.08,35.08,34.88,34.92,22929.0,33.3164,33.3164,33.1264,33.1644,22929.0
2020-06-15 13:50:00,34.92,35.05,34.89,34.96,19098.0,33.1644,33.2879,33.1359,33.2024,19098.0
2020-06-15 13:55:00,34.93,34.99,34.85,34.89,19037.0,33.1739,33.2309,33.0979,33.1359,19037.0
2020-06-15 14:00:00,34.9,35.45,34.9,35.38,48773.0,33.1454,33.6678,33.1454,33.6013,48773.0
2020-06-15 14:05:00,35.37,35.48,35.31,35.35,22306.0,33.5918,33.6963,33.5348,33.5728,22306.0
2020-06-15 14:10:00,35.37,35.41,35.28,35.39,18909.0,33.5918,33.6298,33.5063,33.6108,18909.0
2020-06-15 14:15:00,35.38,35.72,35.38,35.64,20446.0,33.6013,33.9242,33.6013,33.8482,20446.0
2020-06-15 14:20:00,35.61,35.7,35.48,35.61,26935.0,33.8197,33.9052,33.6963,33.8197,26935.0
2020-06-15 14:25:00,35.63,35.67,35.53,35.62,18021.0,33.8387,33.8767,33.7437,33.8292,18021.0
2020-06-15 14:30:00,35.66,35.68,35.44,35.51,18095.0,33.8672,33.8862,33.6583,33.7247,18095.0
2020-06-15 14:35:00,35.51,35.66,35.51,35.59,15035.0,33.7247,33.8672,33.7247,33.8007,15035.0
2020-06-15 14:40:00,35.61,35.77,35.58,35.65,17296.0,33.8197,33.9717,33.7912,33.8577,17296.0
2020-06-15 14:45:00,35.67,35.75,35.6,35.7,17829.0,33.8767,33.9527,33.8102,33.9052,17829.0
2020-06-15 14:50:00,35.7,35.7,35.53,35.53,20965.0,33.9052,33.9052,33.7437,33.7437,20965.0
2020-06-15 14:55:00,35.54,35.68,35.51,35.58,17482.0,33.7532,33.8862,33.7247,33.7912,17482.0
2020-06-15 15:00:00,35.6,35.84,35.54,35.76,17950.0,33.8102,34.0382,33.7532,33.9622,17950.0
2020-06-15 15:05:00,35.74,35.77,35.66,35.71,11557.0,33.9432,33.9717,33.8672,33.9147,11557.0
2020-06-15 15:10:00,35.73,35.79,35.67,35.79,13524.0,33.9337,33.9907,33.8767,33.9907,13524.0
2020-06-15 15:15:00,35.79,35.82,35.61,35.63,14481.0,33.9907,34.0192,33.8197,33.8387,14481.0
2020-06-15 15:20:00,35.62,35.66,35.54,35.64,24315.0,33.8292,33.8672,33.7532,33.8482,24315.0
2020-06-15 15:25:00,35.65,35.71,35.23,35.27,59882.0,33.8577,33.9147,33.4588,33.4968,59882.0
2020-06-15 15:30:00,35.3,35.34,35.16,35.2,27041.0,33.5253,33.5633,33.3923,33.4303,27041.0
2020-06-15 15:35:00,35.2,35.37,35.09,35.34,33262.0,33.4303,33.5918,33.3259,33.5633,33262.0
2020-06-15 15:40:00,35.32,35.4,35.14,35.36,63193.0,33.5443,33.6203,33.3733,33.5823,63193.0
2020-06-15 15:45:00,35.34,35.54,35.31,35.42,75283.0,33.5633,33.7532,33.5348,33.6393,75283.0
2020-06-15 15:50:00,35.42,35.67,35.42,35.55,85614.0,33.6393,33.8767,33.6393,33.7627,85614.0
2020-06-15 15:55:00,35.56,35.74,35.54,35.73,210141.0,33.7722,33.9432,33.7532,33.9337,210141.0
2020-06-16 09:30:00,37.39,37.52,36.87,36.89,112637.0,35.5102,35.6337,35.0164,35.0354,112637.0
2020-06-16 09:35:00,36.99,37.36,36.94,37.36,62263.0,35.1303,35.4817,35.0829,35.4817,62263.0
2020-06-16 09:40:00,37.31,37.33,36.79,36.91,63081.0,35.4343,35.4532,34.9404,35.0544,63081.0
2020-06-16 09:45:00,36.91,37.13,36.84,36.84,124815.0,35.0544,35.2633,34.9879,34.9879,124815.0
2020-06-16 09:50:00,36.85,36.93,36.66,36.8,75681.0,34.9974,35.0734,34.8169,34.9499,75681.0
2020-06-16 09:55:00,36.83,36.96,36.75,36.83,44248.0,34.9784,35.1018,34.9024,34.9784,44248.0
2020-06-16 10:00:00,36.82,37.3,36.75,37.25,36582.0,34.9689,35.4248,34.9024,35.3773,36582.0
2020-06-16 10:05:00,37.24,37.45,37.18,37.25,113669.0,35.3678,35.5672,35.3108,35.3773,113669.0
2020-06-16 10:10:00,37.25,37.25,36.97,36.99,41913.0,35.3773,35.3773,35.1113,35.1303,41913.0
2020-06-16 10:15:00,37.01,37.16,36.9,36.91,35909.0,35.1493,35.2918,35.0449,35.0544,35909.0
2020-06-16 10:20:00,36.9,36.9,36.7,36.74,38191.0,35.0449,35.0449,34.8549,34.8929,38191.0
2020-06-16 10:25:00,36.75,36.89,36.7,36.81,29142.0,34.9024,35.0354,34.8549,34.9594,29142.0
2020-06-16 10:30:00,36.8,36.86,36.55,36.56,45580.0,34.9499,35.0069,34.7125,34.722,45580.0
2020-06-16 10:35:00,36.55,36.57,36.24,36.42,49296.0,34.7125,34.7315,34.418,34.589,49296.0
2020-06-16 10:40:00,36.41,36.43,36.19,36.31,30363.0,34.5795,34.5985,34.3706,34.4845,30363.0
2020-06-16 10:45:00,36.25,36.43,36.17,36.4,22454.0,34.4275,34.5985,34.3516,34.57,22454.0
2020-06-16 10:50:00,36.37,36.37,35.92,35.97,45359.0,34.5415,34.5415,34.1141,34.1616,45359.0
2020-06-16 10:55:00,35.93,36.05,35.68,35.77,43557.0,34.1236,34.2376,33.8862,33.9717,43557.0
2020-06-16 11:00:00,35.76,36.0,35.41,35.99,39811.0,33.9622,34.1901,33.6298,34.1806,39811.0
2020-06-16 11:05:00,36.0,36.14,35.93,36.09,24869.0,34.1901,34.3231,34.1236,34.2756,24869.0
2020-06-16 11:10:00,36.13,36.15,35.99,36.1,32939.0,34.3136,34.3326,34.1806,34.2851,32939.0
2020-06-16 11:15:00,36.1,36.42,36.1,36.33,30450.0,34.2851,34.589,34.2851,34.5035,30450.0
2020-06-16 11:20:00,36.3,36.39,36.24,36.36,16060.0,34.475,34.5605,34.418,34.532,16060.0
2020-06-16 11:25:00,36.39,36.58,36.23,36.58,35261.0,34.5605,34.741,34.4086,34.741,35261.0
2020-06-16 11:30:00,36.57,36.7,36.46,36.49,44133.0,34.7315,34.8549,34.627,34.6555,44133.0
2020-06-16 11:35:00,36.5,36.53,36.32,36.34,16823.0,34.665,34.6935,34.494,34.513,16823.0
2020-06-16 11:40:00,36.34,36.42,36.24,36.3,24555.0,34.513,34.589,34.418,34.475,24555.0
2020-06-16 11:45:00,36.31,36.46,36.24,36.46,27229.0,34.4845,34.627,34.418,34.627,27229.0
2020-06-16 11:50:00,36.46,36.53,36.27,36.3,27044.0,34.627,34.6935,34.4465,34.475,27044.0
2020-06-16 11:55:00,36.3,36.3,36.08,36.08,24378.0,34.475,34.475,34.2661,34.2661,24378.0
2020-06-16 12:00:00,36.09,36.19,35.95,36.06,28181.0,34.2756,34.3706,34.1426,34.2471,28181.0
2020-06-16 12:05:00,36.08,36.08,35.92,36.03,21177.0,34.2661,34.2661,34.1141,34.2186,21177.0
2020-06-16 12:10:00,36.06,36.21,35.94,36.21,25970.0,34.2471,34.3896,34.1331,34.3896,25970.0
2020-06-16 12:15:00,36.22,36.24,36.03,36.17,84170.0,34.3991,34.418,34.2186,34.3516,84170.0
2020-06-16 12:20:00,36.18,36.21,36.12,36.14,14515.0,34.3611,34.3896,34.3041,34.3231,14515.0
2020-06-16 12:25:00,36.14,36.28,36.11,36.27,16417.0,34.3231,34.456,34.2946,34.4465,16417.0
2020-06-16 12:30:00,36.26,36.47,36.26,36.33,20053.0,34.437,34.6365,34.437,34.5035,20053.0
2020-06-16 12:35:00,36.31,36.36,36.22,36.24,18403.0,34.4845,34.532,34.3991,34.418,18403.0
2020-06-16 12:40:00,36.24,36.3,36.21,36.27,8803.0,34.418,34.475,34.3896,34.4465,8803.0
2020-06-16 12:45:00,36.27,36.32,36.21,36.22,11148.0,34.4465,34.494,34.3896,34.3991,11148.0
2020-06-16 12:50:00,36.22,36.28,36.2,36.22,25226.0,34.3991,34.456,34.3801,34.3991,25226.0
2020-06-16 12:55:00,36.21,36.21,36.04,36.09,14866.0,34.3896,34.3896,34.2281,34.2756,14866.0
2020-06-16 13:00:00,36.07,36.2,36.06,36.06,16092.0,34.2566,34.3801,34.2471,34.2471,16092.0
2020-06-16 13:05:00,36.05,36.11,35.96,35.98,19004.0,34.2376,34.2946,34.1521,34.1711,19004.0
2020-06-16 13:10:00,36.0,36.05,35.98,35.99,11258.0,34.1901,34.2376,34.1711,34.1806,11258.0
2020-06-16 13:15:00,36.0,36.16,35.96,36.16,10799.0,34.1901,34.3421,34.1521,34.3421,10799.0
2020-06-16 13:20:00,36.13,36.21,36.08,36.17,21565.0,34.3136,34.3896,34.2661,34.3516,21565.0
2020-06-16 13:25:00,36.16,36.16,36.04,36.05,8513.0,34.3421,34.3421,34.2281,34.2376,8513.0
2020-06-16 13:30:00,36.04,36.07,35.97,35.99,11493.0,34.2281,34.2566,34.1616,34.1806,11493.0
2020-06-16 13:35:00,35.97,35.99,35.88,35.9,11430.0,34.1616,34.1806,34.0761,34.0951,11430.0
2020-06-16 13:40:00,35.89,36.02,35.89,36.01,13033.0,34.0856,34.2091,34.0856,34.1996,13033.0
2020-06-16 13:45:00,36.0,36.01,35.93,35.98,11965.0,34.1901,34.1996,34.1236,34.1711,11965.0
2020-06-16 13:50:00,36.0,36.15,35.96,36.1,25569.0,34.1901,34.3326,34.1521,34.2851,25569.0
2020-06-16 13:55:00,36.06,36.23,36.02,36.22,13980.0,34.2471,34.4086,34.2091,34.3991,13980.0
2020-06-16 14:00:00,36.22,36.43,36.21,36.41,29615.0,34.3991,34.5985,34.3896,34.5795,29615.0
2020-06-16 14:05:00,36.41,36.49,36.39,36.42,28647.0,34.5795,34.6555,34.5605,34.589,28647.0
2020-06-16 14:10:00,36.43,36.59,36.37,36.54,31503.0,34.5985,34.7505,34.5415,34.703,31503.0
2020-06-16 14:15:00,36.54,36.59,36.43,36.47,32372.0,34.703,34.7505,34.5985,34.6365,32372.0
2020-06-16 14:20:00,36.5,36.52,36.11,36.37,66650.0,34.665,34.684,34.2946,34.5415,66650.0
2020-06-16 14:25:00,36.35,36.44,36.29,36.41,45524.0,34.5225,34.608,34.4655,34.5795,45524.0
2020-06-16 14:30:00,36.42,36.59,36.42,36.51,32035.0,34.589,34.7505,34.589,34.6745,32035.0
2020-06-16 14:35:00,36.51,36.6,36.44,36.57,16321.0,34.6745,34.7599,34.608,34.7315,16321.0
2020-06-16 14:40:00,36.59,36.66,36.52,36.58,26702.0,34.7505,34.8169,34.684,34.741,26702.0
2020-06-16 14:45:00,36.58,36.63,36.47,36.63,18127.0,34.741,34.7884,34.6365,34.7884,18127.0
2020-06-16 14:50:00,36.64,36.68,36.48,36.61,18878.0,34.7979,34.8359,34.646,34.7694,18878.0
2020-06-16 14:55:00,36.62,36.69,36.54,36.64,23516.0,34.7789,34.8454,34.703,34.7979,23516.0
2020-06-16 15:00:00,36.63,36.68,36.5,36.56,25880.0,34.7884,34.8359,34.665,34.722,25880.0
2020-06-16 15:05:00,36.56,36.63,36.38,36.44,21456.0,34.722,34.7884,34.551,34.608,21456.0
2020-06-16 15:10:00,36.45,36.57,36.43,36.56,27750.0,34.6175,34.7315,34.5985,34.722,27750.0
2020-06-16 15:15:00,36.54,36.54,36.25,36.31,29084.0,34.703,34.703,34.4275,34.4845,29084.0
2020-06-16 15:20:00,36.31,36.45,36.31,36.42,31884.0,34.4845,34.6175,34.4845,34.589,31884.0
2020-06-16 15:25:00,36.41,36.53,36.41,36.45,29463.0,34.5795,34.6935,34.5795,34.6175,29463.0
2020-06-16 15:30:00,36.45,36.66,36.39,36.5,40209.0,34.6175,34.8169,34.5605,34.665,40209.0
2020-06-16 15:35:00,36.49,36.49,36.24,36.27,67117.0,34.6555,34.6555,34.418,34.4465,67117.0
2020-06-16 15:40:00,36.26,36.38,36.17,36.26,86747.0,34.437,34.551,34.3516,34.437,86747.0
2020-06-16 15:45:00,36.27,36.33,36.19,36.22,85378.0,34.4465,34.5035,34.3706,34.3991,85378.0
2020-06-16 15:50:00,36.22,36.46,36.22,36.32,143838.0,34.3991,34.627,34.3991,34.494,143838.0
2020-06-16 15:55:00,36.31,36.54,36.28,36.54,185125.0,34.4845,34.703,34.456,34.703,185125.0
2020-06-17 09:30:00,36.91,37.18,36.77,37.05,116571.0,35.0544,35.3108,34.9214,35.1873,116571.0
2020-06-17 09:35:00,37.08,37.13,36.62,36.63,133951.0,35.2158,35.2633,34.7789,34.7884,133951.0
2020-06-17 09:40:00,36.64,36.88,36.58,36.79,30049.0,34.7979,35.0259,34.741,34.9404,30049.0
2020-06-17 09:45:00,36.74,36.85,36.7,36.82,23521.0,34.8929,34.9974,34.8549,34.9689,23521.0
2020-06-17 09:50:00,36.82,36.98,36.71,36.77,22995.0,34.9689,35.1208,34.8644,34.9214,22995.0
2020-06-17 09:55:00,36.77,36.78,36.54,36.75,33578.0,34.9214,34.9309,34.703,34.9024,33578.0
2020-06-17 10:00:00,36.73,36.88,36.64,36.73,69998.0,34.8834,35.0259,34.7979,34.8834,69998.0
2020-06-17 10:05:00,36.75,36.85,36.67,36.81,27024.0,34.9024,34.9974,34.8264,34.9594,27024.0
2020-06-17 10:10:00,36.77,36.88,36.62,36.69,27967.0,34.9214,35.0259,34.7789,34.8454,27967.0
2020-06-17 10:15:00,36.72,36.94,36.62,36.66,37890.0,34.8739,35.0829,34.7789,34.8169,37890.0
2020-06-17 10:20:00,36.68,36.71,36.54,36.54,22490.0,34.8359,34.8644,34.703,34.703,22490.0
2020-06-17 10:25:00,36.54,36.61,36.4,36.52,36632.0,34.703,34.7694,34.57,34.684,36632.0
2020-06-17 10:30:00,36.55,36.74,36.49,36.71,19881.0,34.7125,34.8929,34.6555,34.8644,19881.0
2020-06-17 10:35:00,36.69,36.77,36.61,36.71,12759.0,34.8454,34.9214,34.7694,34.8644,12759.0
2020-06-17 10:40:00,36.72,36.79,36.61,36.79,8679.0,34.8739,34.9404,34.7694,34.9404,8679.0
2020-06-17 10:45:00,36.78,36.82,36.63,36.76,43432.0,34.9309,34.9689,34.7884,34.9119,43432.0
2020-06-17 10:50:00,36.73,36.81,36.69,36.78,26684.0,34.8834,34.9594,34.8454,34.9309,26684.0
2020-06-17 10:55:00,36.8,36.92,36.67,36.71,17232.0,34.9499,35.0639,34.8264,34.8644,17232.0
2020-06-17 11:00:00,36.7,36.75,36.59,36.59,18064.0,34.8549,34.9024,34.7505,34.7505,18064.0
2020-06-17 11:05:00,36.6,36.76,36.59,36.7,11300.0,34.7599,34.9119,34.7505,34.8549,11300.0
2020-06-17 11:10:00,36.7,36.81,36.65,36.74,8810.0,34.8549,34.9594,34.8074,34.8929,8810.0
2020-06-17 11:15:00,36.73,36.78,36.61,36.7,11625.0,34.8834,34.9309,34.7694,34.8549,11625.0
2020-06-17 11:20:00,36.7,36.7,36.58,36.58,7970.0,34.8549,34.8549,34.741,34.741,7970.0
2020-06-17 11:25:00,36.6,36.72,36.58,36.71,8383.0,34.7599,34.8739,34.741,34.8644,8383.0
2020-06-17 11:30:00,36.67,36.88,36.67,36.87,13735.0,34.8264,35.0259,34.8264,35.0164,13735.0
2020-06-17 11:35:00,36.84,36.89,36.8,36.86,7001.0,34.9879,35.0354,34.9499,35.0069,7001.0
2020-06-17 11:40:00,36.86,36.97,36.86,36.97,7523.0,35.0069,35.1113,35.0069,35.1113,7523.0
2020-06-17 11:45:00,36.97,36.99,36.88,36.88,11380.0,35.1113,35.1303,35.0259,35.0259,11380.0
2020-06-17 11:50:00,36.88,36.93,36.83,36.88,12769.0,35.0259,35.0734,34.9784,35.0259,12769.0
2020-06-17 11:55:00,36.89,36.98,36.88,36.96,9425.0,35.0354,35.1208,35.0259,35.1018,9425.0
2020-06-17 12:00:00,36.94,36.95,36.87,36.91,7148.0,35.0829,35.0924,35.0164,35.0544,7148.0
2020-06-17 12:05:00,36.9,36.96,36.88,36.89,10072.0,35.0449,35.1018,35.0259,35.0354,10072.0
2020-06-17 12:10:00,36.89,36.93,36.83,36.93,8833.0,35.0354,35.0734,34.9784,35.0734,8833.0
2020-06-17 12:15:00,36.95,36.97,36.84,36.85,8913.0,35.0924,35.1113,34.9879,34.9974,8913.0
2020-06-17 12:20:00,36.85,36.86,36.78,36.84,13991.0,34.9974,35.0069,34.9309,34.9879,13991.0
2020-06-17 12:25:00,36.83,36.85,36.72,36.75,11553.0,34.9784,34.9974,34.8739,34.9024,11553.0
2020-06-17 12:30:00,36.74,36.95,36.74,36.9,17571.0,34.8929,35.0924,34.8929,35.0449,17571.0
2020-06-17 12:35:00,36.9,36.9,36.82,36.85,12945.0,35.0449,35.0449,34.9689,34.9974,12945.0
2020-06-17 12:40:00,36.85,36.85,36.77,36.84,10749.0,34.9974,34.9974,34.9214,34.9879,10749.0
2020-06-17 12:45:00,36.83,36.86,36.78,36.78,9680.0,34.9784,35.0069,34.9309,34.9309,9680.0
2020-06-17 12:50:00,36.76,36.78,36.65,36.66,7561.0,34.9119,34.9309,34.8074,34.8169,7561.0
2020-06-17 12:55:00,36.65,36.68,36.59,36.62,15123.0,34.8074,34.8359,34.7505,34.7789,15123.0
2020-06-17 13:00:00,36.62,36.75,36.62,36.66,14816.0,34.7789,34.9024,34.7789,34.8169,14816.0
2020-06-17 13:05:00,36.67,36.72,36.63,36.64,8575.0,34.8264,34.8739,34.7884,34.7979,8575.0
2020-06-17 13:10:00,36.64,36.66,36.61,36.65,10568.0,34.7979,34.8169,34.7694,34.8074,10568.0
2020-06-17 13:15:00,36.67,36.7,36.64,36.69,16475.0,34.8264,34.8549,34.7979,34.8454,16475.0
2020-06-17 13:20:00,36.7,36.77,36.69,36.7,10092.0,34.8549,34.9214,34.8454,34.8549,10092.0
2020-06-17 13:25:00,36.67,36.75,36.67,36.72,9303.0,34.8264,34.9024,34.8264,34.8739,9303.0
2020-06-17 13:30:00,36.73,36.83,36.72,36.81,9202.0,34.8834,34.9784,34.8739,34.9594,9202.0
2020-06-17 13:35:00,36.8,36.86,36.78,36.86,7500.0,34.9499,35.0069,34.9309,35.0069,7500.0
2020-06-17 13:40:00,36.86,36.9,36.81,36.82,11430.0,35.0069,35.0449,34.9594,34.9689,11430.0
2020-06-17 13:45:00,36.82,36.82,36.76,36.8,8524.0,34.9689,34.9689,34.9119,34.9499,8524.0
2020-06-17 13:50:00,36.8,36.83,36.76,36.82,13977.0,34.9499,34.9784,34.9119,34.9689,13977.0
2020-06-17 13:55:00,36.82,36.83,36.7,36.7,20712.0,34.9689,34.9784,34.8549,34.8549,20712.0
2020-06-17 14:00:00,36.7,36.74,36.67,36.7,13247.0,34.8549,34.8929,34.8264,34.8549,13247.0
2020-06-17 14:05:00,36.71,36.81,36.71,36.76,11076.0,34.8644,34.9594,34.8644,34.9119,11076.0
2020-06-17 14:10:00,36.76,36.82,36.75,36.77,13573.0,34.9119,34.9689,34.9024,34.9214,13573.0
2020-06-17 14:15:00,36.77,36.79,36.7,36.71,11371.0,34.9214,34.9404,34.8549,34.8644,11371.0
2020-06-17 14:20:00,36.71,36.77,36.71,36.75,10071.0,34.8644,34.9214,34.8644,34.9024,10071.0
2020-06-17 14:25:00,36.75,36.78,36.7,36.73,28971.0,34.9024,34.9309,34.8549,34.8834,28971.0
2020-06-17 14:30:00,36.73,36.74,36.66,36.67,11951.0,34.8834,34.8929,34.8169,34.8264,11951.0
2020-06-17 14:35:00,36.68,36.75,36.68,36.73,9953.0,34.8359,34.9024,34.8359,34.8834,9953.0
2020-06-17 14:40:00,36.74,36.81,36.73,36.77,16248.0,34.8929,34.9594,34.8834,34.9214,16248.0
2020-06-17 14:45:00,36.78,36.83,36.76,36.82,11026.0,34.9309,34.9784,34.9119,34.9689,11026.0
2020-06-17 14:50:00,36.8,36.86,36.7,36.7,14994.0,34.9499,35.0069,34.8549,34.8549,14994.0
2020-06-17 14:55:00,36.72,36.75,36.61,36.62,18277.0,34.8739,34.9024,34.7694,34.7789,18277.0
2020-06-17 15:00:00,36.6,36.6,36.52,36.59,18936.0,34.7599,34.7599,34.684,34.7505,18936.0
2020-06-17 15:05:00,36.6,36.63,36.53,36.61,11377.0,34.7599,34.7884,34.6935,34.7694,11377.0
2020-06-17 15:10:00,36.61,36.61,36.54,36.56,12067.0,34.7694,34.7694,34.703,34.722,12067.0
2020-06-17 15:15:00,36.57,36.63,36.55,36.57,15176.0,34.7315,34.7884,34.7125,34.7315,15176.0
2020-06-17 15:20:00,36.57,36.58,36.39,36.4,13795.0,34.7315,34.741,34.5605,34.57,13795.0
2020-06-17 15:25:00,36.41,36.42,36.2,36.25,23129.0,34.5795,34.589,34.3801,34.4275,23129.0
2020-06-17 15:30:00,36.27,36.42,36.21,36.4,37871.0,34.4465,34.589,34.3896,34.57,37871.0
2020-06-17 15:35:00,36.41,36.67,36.39,36.63,111933.0,34.5795,34.8264,34.5605,34.7884,111933.0
2020-06-17 15:40:00,36.61,36.65,36.42,36.5,71032.0,34.7694,34.8074,34.589,34.665,71032.0
2020-06-17 15:45:00,36.51,36.66,36.46,36.48,67607.0,34.6745,34.8169,34.627,34.646,67607.0
2020-06-17 15:50:00,36.47,36.61,36.46,36.51,69740.0,34.6365,34.7694,34.627,34.6745,69740.0
2020-06-17 15:55:00,36.5,36.56,36.4,36.4,172859.0,34.665,34.722,34.57,34.57,172859.0
2020-06-18 09:30:00,35.91,36.33,35.85,35.85,29171.0,34.1046,34.5035,34.0477,34.0477,29171.0
2020-06-18 09:35:00,35.85,36.1,35.72,36.08,15202.0,34.0477,34.2851,33.9242,34.2661,15202.0
2020-06-18 09:40:00,36.09,36.21,36.01,36.18,22827.0,34.2756,34.3896,34.1996,34.3611,22827.0
2020-06-18 09:45:00,36.14,36.2,36.04,36.19,16257.0,34.3231,34.3801,34.2281,34.3706,16257.0
2020-06-18 09:50:00,36.18,36.24,36.03,36.06,19533.0,34.3611,34.418,34.2186,34.2471,19533.0
2020-06-18 09:55:00,36.07,36.09,35.96,36.02,12570.0,34.2566,34.2756,34.1521,34.2091,12570.0
2020-06-18 10:00:00,36.0,36.21,36.0,36.1,18161.0,34.1901,34.3896,34.1901,34.2851,18161.0
2020-06-18 10:05:00,36.14,36.35,36.12,36.34,13905.0,34.3231,34.5225,34.3041,34.513,13905.0
2020-06-18 10:10:00,36.36,36.36,36.21,36.35,17959.0,34.532,34.532,34.3896,34.5225,17959.0
2020-06-18 10:15:00,36.37,36.46,36.32,36.44,37823.0,34.5415,34.627,34.494,34.608,37823.0
2020-06-18 10:20:00,36.47,36.5,36.23,36.28,44603.0,34.6365,34.665,34.4086,34.456,44603.0
2020-06-18 10:25:00,36.28,36.34,36.19,36.27,17078.0,34.456,34.513,34.3706,34.4465,17078.0
2020-06-18 10:30:00,36.28,36.38,36.17,36.31,19394.0,34.456,34.551,34.3516,34.4845,19394.0
2020-06-18 10:35:00,36.3,36.46,36.29,36.29,10377.0,34.475,34.627,34.4655,34.4655,10377.0
2020-06-18 10:40:00,36.29,36.33,36.21,36.25,9133.0,34.4655,34.5035,34.3896,34.4275,9133.0
2020-06-18 10:45:00,36.24,36.37,36.2,36.21,16817.0,34.418,34.5415,34.3801,34.3896,16817.0
2020-06-18 10:50:00,36.2,36.21,36.09,36.12,14804.0,34.3801,34.3896,34.2756,34.3041,14804.0
2020-06-18 10:55:00,36.12,36.32,36.11,36.32,9453.0,34.3041,34.494,34.2946,34.494,9453.0
2020-06-18 11:00:00,36.31,36.33,36.16,36.25,26367.0,34.4845,34.5035,34.3421,34.4275,26367.0
2020-06-18 11:05:00,36.23,36.23,36.13,36.16,7854.0,34.4086,34.4086,34.3136,34.3421,7854.0
2020-06-18 11:10:00,36.14,36.17,36.08,36.11,7810.0,34.3231,34.3516,34.2661,34.2946,7810.0
2020-06-18 11:15:00,36.11,36.16,36.03,36.07,13961.0,34.2946,34.3421,34.2186,34.2566,13961.0
2020-06-18 11:20:00,36.07,36.12,36.0,36.01,23011.0,34.2566,34.3041,34.1901,34.1996,23011.0
2020-06-18 11:25:00,36.02,36.06,35.89,35.89,13822.0,34.2091,34.2471,34.0856,34.0856,13822.0
2020-06-18 11:30:00,35.89,36.04,35.88,36.01,22418.0,34.0856,34.2281,34.0761,34.1996,22418.0
2020-06-18 11:35:00,35.99,36.01,35.92,35.95,12281.0,34.1806,34.1996,34.1141,34.1426,12281.0
2020-06-18 11:40:00,35.9,35.94,35.89,35.92,15979.0,34.0951,34.1331,34.0856,34.1141,15979.0
2020-06-18 11:45:00,35.93,36.02,35.92,35.94,9987.0,34.1236,34.2091,34.1141,34.1331,9987.0
2020-06-18 11:50:00,35.94,35.94,35.8,35.83,11742.0,34.1331,34.1331,34.0002,34.0287,11742.0
2020-06-18 11:55:00,35.84,35.87,35.72,35.81,26219.0,34.0382,34.0666,33.9242,34.0097,26219.0
2020-06-18 12:00:00,35.77,35.84,35.7,35.8,13161.0,33.9717,34.0382,33.9052,34.0002,13161.0
2020-06-18 12:05:00,35.8,35.87,35.8,35.83,10007.0,34.0002,34.0666,34.0002,34.0287,10007.0
2020-06-18 12:10:00,35.82,35.91,35.81,35.89,11712.0,34.0192,34.1046,34.0097,34.0856,11712.0
2020-06-18 12:15:00,35.89,35.91,35.83,35.85,11939.0,34.0856,34.1046,34.0287,34.0477,11939.0
2020-06-18 12:20:00,35.86,35.95,35.85,35.89,11680.0,34.0572,34.1426,34.0477,34.0856,11680.0
2020-06-18 12:25:00,35.9,36.0,35.89,35.93,14690.0,34.0951,34.1901,34.0856,34.1236,14690.0
2020-06-18 12:30:00,35.93,35.94,35.84,35.84,10545.0,34.1236,34.1331,34.0382,34.0382,10545.0
2020-06-18 12:35:00,35.85,35.87,35.76,35.8,19657.0,34.0477,34.0666,33.9622,34.0002,19657.0
2020-06-18 12:40:00,35.81,35.82,35.72,35.79,20809.0,34.0097,34.0192,33.9242,33.9907,20809.0
2020-06-18 12:45:00,35.79,35.9,35.79,35.88,43000.0,33.9907,34.0951,33.9907,34.0761,43000.0
2020-06-18 12:50:00,35.88,35.96,35.85,35.92,7807.0,34.0761,34.1521,34.0477,34.1141,7807.0
2020-06-18 12:55:00,35.9,35.91,35.79,35.82,8575.0,34.0951,34.1046,33.9907,34.0192,8575.0
2020-06-18 13:00:00,35.84,35.86,35.81,35.83,6923.0,34.0382,34.0572,34.0097,34.0287,6923.0
2020-06-18 13:05:00,35.83,35.85,35.79,35.84,12988.0,34.0287,34.0477,33.9907,34.0382,12988.0
2020-06-18 13:10:00,35.83,35.95,35.83,35.95,15434.0,34.0287,34.1426,34.0287,34.1426,15434.0
2020-06-18 13:15:00,35.96,36.07,35.96,36.05,13991.0,34.1521,34.2566,34.1521,34.2376,13991.0
2020-06-18 13:20:00,36.07,36.07,36.0,36.04,11626.0,34.2566,34.2566,34.1901,34.2281,11626.0
2020-06-18 13:25:00,36.05,36.07,36.01,36.02,5871.0,34.2376,34.2566,34.1996,34.2091,5871.0
2020-06-18 13:30:00,36.01,36.03,35.9,35.91,5466.0,34.1996,34.2186,34.0951,34.1046,5466.0
2020-06-18 13:35:00,35.91,35.93,35.85,35.91,6345.0,34.1046,34.1236,34.0477,34.1046,6345.0
2020-06-18 13:40:00,35.92,35.93,35.88,35.91,6691.0,34.1141,34.1236,34.0761,34.1046,6691.0
2020-06-18 13:45:00,35.91,35.93,35.89,35.92,5695.0,34.1046,34.1236,34.0856,34.1141,5695.0
2020-06-18 13:50:00,35.93,35.98,35.92,35.95,13930.0,34.1236,34.1711,34.1141,34.1426,13930.0
2020-06-18 13:55:00,35.95,35.98,35.92,35.98,6513.0,34.1426,34.1711,34.1141,34.1711,6513.0
2020-06-18 14:00:00,35.98,35.98,35.83,35.88,17186.0,34.1711,34.1711,34.0287,34.0761,17186.0
2020-06-18 14:05:00,35.88,35.89,35.8,35.81,6467.0,34.0761,34.0856,34.0002,34.0097,6467.0
2020-06-18 14:10:00,35.81,35.81,35.75,35.77,6153.0,34.0097,34.0097,33.9527,33.9717,6153.0
2020-06-18 14:15:00,35.76,35.81,35.7,35.81,16991.0,33.9622,34.0097,33.9052,34.0097,16991.0
2020-06-18 14:20:00,35.8,35.89,35.79,35.89,7982.0,34.0002,34.0856,33.9907,34.0856,7982.0
2020-06-18 14:25:00,35.89,35.91,35.85,35.86,6736.0,34.0856,34.1046,34.0477,34.0572,6736.0
2020-06-18 14:30:00,35.87,35.91,35.82,35.86,25183.0,34.0666,34.1046,34.0192,34.0572,25183.0
2020-06-18 14:35:00,35.85,35.85,35.79,35.79,8492.0,34.0477,34.0477,33.9907,33.9907,8492.0
2020-06-18 14:40:00,35.79,35.79,35.69,35.7,11195.0,33.9907,33.9907,33.8957,33.9052,11195.0
2020-06-18 14:45:00,35.71,35.76,35.68,35.68,15252.0,33.9147,33.9622,33.8862,33.8862,15252.0
2020-06-18 14:50:00,35.7,35.76,35.69,35.73,10636.0,33.9052,33.9622,33.8957,33.9337,10636.0
2020-06-18 14:55:00,35.72,35.73,35.62,35.62,17992.0,33.9242,33.9337,33.8292,33.8292,17992.0
2020-06-18 15:00:00,35.63,35.66,35.59,35.62,22052.0,33.8387,33.8672,33.8007,33.8292,22052.0
2020-06-18 15:05:00,35.61,35.7,35.59,35.7,11470.0,33.8197,33.9052,33.8007,33.9052,11470.0
2020-06-18 15:10:00,35.7,35.7,35.55,35.55,14033.0,33.9052,33.9052,33.7627,33.7627,14033.0
2020-06-18 15:15:00,35.58,35.64,35.58,35.64,9184.0,33.7912,33.8482,33.7912,33.8482,9184.0
2020-06-18 15:20:00,35.62,35.68,35.61,35.67,25589.0,33.8292,33.8862,33.8197,33.8767,25589.0
2020-06-18 15:25:00,35.66,35.75,35.63,35.74,20001.0,33.8672,33.9527,33.8387,33.9432,20001.0
2020-06-18 15:30:00,35.75,35.79,35.7,35.76,26618.0,33.9527,33.9907,33.9052,33.9622,26618.0
2020-06-18 15:35:00,35.76,35.81,35.73,35.73,22499.0,33.9622,34.0097,33.9337,33.9337,22499.0
2020-06-18 15:40:00,35.74,35.75,35.65,35.69,28179.0,33.9432,33.9527,33.8577,33.8957,28179.0
2020-06-18 15:45:00,35.69,35.71,35.6,35.68,40279.0,33.8957,33.9147,33.8102,33.8862,40279.0
2020-06-18 15:50:00,35.66,35.67,35.53,35.62,61032.0,33.8672,33.8767,33.7437,33.8292,61032.0
2020-06-18 15:55:00,35.62,35.64,35.58,35.61,96411.0,33.8292,33.8482,33.7912,33.8197,96411.0
2020-06-19 09:30:00,36.5,36.5,36.03,36.06,185099.0,34.665,34.665,34.2186,34.2471,185099.0
2020-06-19 09:35:00,36.06,36.1,35.89,35.96,22959.0,34.2471,34.2851,34.0856,34.1521,22959.0
2020-06-19 09:40:00,35.98,35.98,35.53,35.54,40264.0,34.1711,34.1711,33.7437,33.7532,40264.0
2020-06-19 09:45:00,35.55,35.7,35.44,35.67,24106.0,33.7627,33.9052,33.6583,33.8767,24106.0
2020-06-19 09:50:00,35.69,35.72,35.53,35.68,25655.0,33.8957,33.9242,33.7437,33.8862,25655.0
2020-06-19 09:55:00,35.68,35.77,35.6,35.72,26606.0,33.8862,33.9717,33.8102,33.9242,26606.0
2020-06-19 10:00:00,35.72,35.93,35.68,35.89,16842.0,33.9242,34.1236,33.8862,34.0856,16842.0
2020-06-19 10:05:00,35.9,35.9,35.64,35.69,30559.0,34.0951,34.0951,33.8482,33.8957,30559.0
2020-06-19 10:10:00,35.67,35.67,35.56,35.64,13570.0,33.8767,33.8767,33.7722,33.8482,13570.0
2020-06-19 10:15:00,35.63,35.7,35.6,35.66,13734.0,33.8387,33.9052,33.8102,33.8672,13734.0
2020-06-19 10:20:00,35.68,35.75,35.61,35.74,9095.0,33.8862,33.9527,33.8197,33.9432,9095.0
2020-06-19 10:25:00,35.73,35.73,35.59,35.59,8762.0,33.9337,33.9337,33.8007,33.8007,8762.0
2020-06-19 10:30:00,35.6,35.6,35.42,35.49,18453.0,33.8102,33.8102,33.6393,33.7058,18453.0
2020-06-19 10:35:00,35.49,35.57,35.48,35.54,15025.0,33.7058,33.7817,33.6963,33.7532,15025.0
2020-06-19 10:40:00,35.53,35.6,35.45,35.5,14670.0,33.7437,33.8102,33.6678,33.7153,14670.0
2020-06-19 10:45:00,35.51,35.63,35.42,35.61,19184.0,33.7247,33.8387,33.6393,33.8197,19184.0
2020-06-19 10:50:00,35.6,35.6,35.49,35.56,22505.0,33.8102,33.8102,33.7058,33.7722,22505.0
2020-06-19 10:55:00,35.57,35.58,35.45,35.53,18792.0,33.7817,33.7912,33.6678,33.7437,18792.0
2020-06-19 11:00:00,35.54,35.59,35.49,35.56,11528.0,33.7532,33.8007,33.7058,33.7722,11528.0
2020-06-19 11:05:00,35.55,35.65,35.54,35.65,17804.0,33.7627,33.8577,33.7532,33.8577,17804.0
2020-06-19 11:10:00,35.65,35.74,35.62,35.72,31914.0,33.8577,33.9432,33.8292,33.9242,31914.0
2020-06-19 11:15:00,35.72,35.8,35.64,35.66,25707.0,33.9242,34.0002,33.8482,33.8672,25707.0
2020-06-19 11:20:00,35.63,35.7,35.54,35.66,22419.0,33.8387,33.9052,33.7532,33.8672,22419.0
2020-06-19 11:25:00,35.65,35.69,35.59,35.63,13294.0,33.8577,33.8957,33.8007,33.8387,13294.0
2020-06-19 11:30:00,35.63,35.64,35.52,35.55,8455.0,33.8387,33.8482,33.7342,33.7627,8455.0
2020-06-19 11:35:00,35.55,35.58,35.5,35.53,7501.0,33.7627,33.7912,33.7153,33.7437,7501.0
2020-06-19 11:40:00,35.54,35.58,35.51,35.56,7742.0,33.7532,33.7912,33.7247,33.7722,7742.0
2020-06-19 11:45:00,35.57,35.63,35.57,35.6,8361.0,33.7817,33.8387,33.7817,33.8102,8361.0
2020-06-19 11:50:00,35.6,35.68,35.58,35.66,7884.0,33.8102,33.8862,33.7912,33.8672,7884.0
2020-06-19 11:55:00,35.63,35.67,35.62,35.67,6579.0,33.8387,33.8767,33.8292,33.8767,6579.0
2020-06-19 12:00:00,35.68,35.68,35.52,35.53,9275.0,33.8862,33.8862,33.7342,33.7437,9275.0
2020-06-19 12:05:00,35.52,35.52,35.46,35.5,8894.0,33.7342,33.7342,33.6773,33.7153,8894.0
2020-06-19 12:10:00,35.49,35.57,35.31,35.33,30173.0,33.7058,33.7817,33.5348,33.5538,30173.0
2020-06-19 12:15:00,35.33,35.35,35.02,35.02,39554.0,33.5538,33.5728,33.2594,33.2594,39554.0
2020-06-19 12:20:00,35.02,35.11,34.91,34.92,27993.0,33.2594,33.3449,33.1549,33.1644,27993.0
2020-06-19 12:25:00,34.92,35.02,34.89,35.02,13904.0,33.1644,33.2594,33.1359,33.2594,13904.0
2020-06-19 12:30:00,35.02,35.1,35.01,35.05,13471.0,33.2594,33.3354,33.2499,33.2879,13471.0
2020-06-19 12:35:00,35.07,35.14,34.97,34.97,35729.0,33.3069,33.3733,33.2119,33.2119,35729.0
2020-06-19 12:40:00,34.98,35.0,34.88,34.95,31709.0,33.2214,33.2404,33.1264,33.1929,31709.0
2020-06-19 12:45:00,34.93,34.96,34.87,34.94,46789.0,33.1739,33.2024,33.1169,33.1834,46789.0
2020-06-19 12:50:00,34.95,34.97,34.84,34.86,26210.0,33.1929,33.2119,33.0884,33.1074,26210.0
2020-06-19 12:55:00,34.84,34.99,34.82,34.98,35615.0,33.0884,33.2309,33.0694,33.2214,35615.0
2020-06-19 13:00:00,34.97,34.99,34.76,34.81,26704.0,33.2119,33.2309,33.0125,33.0599,26704.0
2020-06-19 13:05:00,34.79,34.83,34.73,34.75,23087.0,33.0409,33.0789,32.984,33.003,23087.0
2020-06-19 13:10:00,34.77,34.9,34.75,34.85,59666.0,33.022,33.1454,33.003,33.0979,59666.0
2020-06-19 13:15:00,34.84,34.84,34.71,34.72,22991.0,33.0884,33.0884,32.965,32.9745,22991.0
2020-06-19 13:20:00,34.72,34.74,34.61,34.62,29191.0,32.9745,32.9935,32.87,32.8795,29191.0
2020-06-19 13:25:00,34.63,34.82,34.62,34.8,16311.0,32.889,33.0694,32.8795,33.0504,16311.0
2020-06-19 13:30:00,34.77,34.8,34.66,34.73,22069.0,33.022,33.0504,32.9175,32.984,22069.0
2020-06-19 13:35:00,34.73,34.9,34.72,34.87,24831.0,32.984,33.1454,32.9745,33.1169,24831.0
2020-06-19 13:40:00,34.86,34.92,34.83,34.86,19681.0,33.1074,33.1644,33.0789,33.1074,19681.0
2020-06-19 13:45:00,34.87,34.9,34.68,34.7,28022.0,33.1169,33.1454,32.9365,32.9555,28022.0
2020-06-19 13:50:00,34.7,34.75,34.65,34.67,12760.0,32.9555,33.003,32.908,32.927,12760.0
2020-06-19 13:55:00,34.67,34.73,34.57,34.57,18758.0,32.927,32.984,32.832,32.832,18758.0
2020-06-19 14:00:00,34.58,34.64,34.56,34.57,26735.0,32.8415,32.8985,32.8225,32.832,26735.0
2020-06-19 14:05:00,34.57,34.62,34.45,34.62,39217.0,32.832,32.8795,32.718,32.8795,39217.0
2020-06-19 14:10:00,34.62,34.62,34.51,34.52,16693.0,32.8795,32.8795,32.775,32.7845,16693.0
2020-06-19 14:15:00,34.52,34.66,34.52,34.59,23740.0,32.7845,32.9175,32.7845,32.851,23740.0
2020-06-19 14:20:00,34.6,34.75,34.6,34.73,19657.0,32.8605,33.003,32.8605,32.984,19657.0
2020-06-19 14:25:00,34.75,34.75,34.64,34.65,17731.0,33.003,33.003,32.8985,32.908,17731.0
2020-06-19 14:30:00,34.66,34.89,34.62,34.84,30033.0,32.9175,33.1359,32.8795,33.0884,30033.0
2020-06-19 14:35:00,34.8,34.86,34.8,34.82,18924.0,33.0504,33.1074,33.0504,33.0694,18924.0
2020-06-19 14:40:00,34.81,34.92,34.77,34.92,29492.0,33.0599,33.1644,33.022,33.1644,29492.0
2020-06-19 14:45:00,34.91,35.01,34.9,34.95,15680.0,33.1549,33.2499,33.1454,33.1929,15680.0
2020-06-19 14:50:00,34.97,35.05,34.93,35.04,21966.0,33.2119,33.2879,33.1739,33.2784,21966.0
2020-06-19 14:55:00,35.02,35.06,34.99,35.02,15829.0,33.2594,33.2974,33.2309,33.2594,15829.0
2020-06-19 15:00:00,35.04,35.12,34.98,35.09,20423.0,33.2784,33.3544,33.2214,33.3259,20423.0
2020-06-19 15:05:00,35.09,35.11,35.02,35.07,22616.0,33.3259,33.3449,33.2594,33.3069,22616.0
2020-06-19 15:10:00,35.07,35.2,35.02,35.18,29473.0,33.3069,33.4303,33.2594,33.4113,29473.0
2020-06-19 15:15:00,35.17,35.29,35.16,35.22,18467.0,33.4018,33.5158,33.3923,33.4493,18467.0
2020-06-19 15:20:00,35.23,35.29,35.2,35.25,16437.0,33.4588,33.5158,33.4303,33.4778,16437.0
2020-06-19 15:25:00,35.26,35.27,35.11,35.11,20426.0,33.4873,33.4968,33.3449,33.3449,20426.0
2020-06-19 15:30:00,35.11,35.24,35.09,35.24,14805.0,33.3449,33.4683,33.3259,33.4683,14805.0
2020-06-19 15:35:00,35.25,35.26,35.13,35.2,30710.0,33.4778,33.4873,33.3639,33.4303,30710.0
2020-06-19 15:40:00,35.19,35.26,35.16,35.18,33992.0,33.4208,33.4873,33.3923,33.4113,33992.0
2020-06-19 15:45:00,35.17,35.22,34.94,34.97,78308.0,33.4018,33.4493,33.1834,33.2119,78308.0
2020-06-19 15:50:00,34.96,34.99,34.76,34.86,132780.0,33.2024,33.2309,33.0125,33.1074,132780.0
2020-06-19 15:55:00,34.85,34.85,34.65,34.66,211948.0,33.0979,33.0979,32.908,32.9175,211948.0
2020-06-22 09:30:00,34.54,34.61,34.04,34.21,57061.0,32.8035,32.87,32.3287,32.4901,57061.0
2020-06-22 09:35:00,34.16,34.33,34.13,34.18,23688.0,32.4426,32.6041,32.4141,32.4616,23688.0
2020-06-22 09:40:00,34.12,34.58,34.12,34.52,27145.0,32.4046,32.8415,32.4046,32.7845,27145.0
2020-06-22 09:45:00,34.52,34.71,34.47,34.66,36462.0,32.7845,32.965,32.737,32.9175,36462.0
2020-06-22 09:50:00,34.65,34.76,34.62,34.67,13178.0,32.908,33.0125,32.8795,32.927,13178.0
2020-06-22 09:55:00,34.68,34.79,34.63,34.69,10994.0,32.9365,33.0409,32.889,32.946,10994.0
2020-06-22 10:00:00,34.73,34.76,34.55,34.73,13275.0,32.984,33.0125,32.813,32.984,13275.0
2020-06-22 10:05:00,34.73,34.74,34.57,34.7,14251.0,32.984,32.9935,32.832,32.9555,14251.0
2020-06-22 10:10:00,34.69,34.76,34.6,34.63,12978.0,32.946,33.0125,32.8605,32.889,12978.0
2020-06-22 10:15:00,34.66,34.69,34.51,34.56,9476.0,32.9175,32.946,32.775,32.8225,9476.0
2020-06-22 10:20:00,34.58,34.69,34.55,34.67,14483.0,32.8415,32.946,32.813,32.927,14483.0
2020-06-22 10:25:00,34.67,34.91,34.66,34.8,32767.0,32.927,33.1549,32.9175,33.0504,32767.0
2020-06-22 10:30:00,34.81,34.81,34.61,34.75,11998.0,33.0599,33.0599,32.87,33.003,11998.0
2020-06-22 10:35:00,34.74,34.83,34.7,34.74,11888.0,32.9935,33.0789,32.9555,32.9935,11888.0
2020-06-22 10:40:00,34.72,34.79,34.67,34.7,11085.0,32.9745,33.0409,32.927,32.9555,11085.0
2020-06-22 10:45:00,34.7,34.77,34.67,34.68,7311.0,32.9555,33.022,32.927,32.9365,7311.0
2020-06-22 10:50:00,34.68,34.74,34.59,34.59,16660.0,32.9365,32.9935,32.851,32.851,16660.0
2020-06-22 10:55:00,34.59,34.61,34.45,34.47,19971.0,32.851,32.87,32.718,32.737,19971.0
2020-06-22 11:00:00,34.46,34.56,34.43,34.51,21261.0,32.7275,32.8225,32.699,32.775,21261.0
2020-06-22 11:05:00,34.52,34.56,34.47,34.47,9952.0,32.7845,32.8225,32.737,32.737,9952.0
2020-06-22 11:10:00,34.47,34.6,34.39,34.59,15567.0,32.737,32.8605,32.6611,32.851,15567.0
2020-06-22 11:15:00,34.59,34.72,34.58,34.62,18587.0,32.851,32.9745,32.8415,32.8795,18587.0
2020-06-22 11:20:00,34.58,34.73,34.54,34.72,14285.0,32.8415,32.984,32.8035,32.9745,14285.0
2020-06-22 11:25:00,34.7,34.71,34.61,34.64,5635.0,32.9555,32.965,32.87,32.8985,5635.0
2020-06-22 11:30:00,34.65,34.72,34.61,34.68,8577.0,32.908,32.9745,32.87,32.9365,8577.0
2020-06-22 11:35:00,34.67,34.72,34.64,34.69,27124.0,32.927,32.9745,32.8985,32.946,27124.0
2020-06-22 11:40:00,34.69,34.73,34.63,34.63,10900.0,32.946,32.984,32.889,32.889,10900.0
2020-06-22 11:45:00,34.65,34.71,34.63,34.68,22529.0,32.908,32.965,32.889,32.9365,22529.0
2020-06-22 11:50:00,34.7,34.82,34.7,34.77,21777.0,32.9555,33.0694,32.9555,33.022,21777.0
2020-06-22 11:55:00,34.77,34.8,34.7,34.7,15412.0,33.022,33.0504,32.9555,32.9555,15412.0
2020-06-22 12:00:00,34.7,34.79,34.66,34.73,30963.0,32.9555,33.0409,32.9175,32.984,30963.0
2020-06-22 12:05:00,34.72,34.82,34.65,34.82,174629.0,32.9745,33.0694,32.908,33.0694,174629.0
2020-06-22 12:10:00,34.82,34.91,34.78,34.83,60420.0,33.0694,33.1549,33.0314,33.0789,60420.0
2020-06-22 12:15:00,34.82,34.89,34.73,34.73,66378.0,33.0694,33.1359,32.984,32.984,66378.0
2020-06-22 12:20:00,34.73,34.76,34.67,34.71,33552.0,32.984,33.0125,32.927,32.965,33552.0
2020-06-22 12:25:00,34.71,34.76,34.71,34.76,19184.0,32.965,33.0125,32.965,33.0125,19184.0
2020-06-22 12:30:00,34.75,34.81,34.73,34.76,11295.0,33.003,33.0599,32.984,33.0125,11295.0
2020-06-22 12:35:00,34.76,34.77,34.73,34.75,17853.0,33.0125,33.022,32.984,33.003,17853.0
2020-06-22 12:40:00,34.75,34.96,34.75,34.95,22989.0,33.003,33.2024,33.003,33.1929,22989.0
2020-06-22 12:45:00,34.94,35.02,34.91,35.02,23056.0,33.1834,33.2594,33.1549,33.2594,23056.0
2020-06-22 12:50:00,35.02,35.07,34.96,35.07,13866.0,33.2594,33.3069,33.2024,33.3069,13866.0
2020-06-22 12:55:00,35.07,35.09,35.04,35.07,10967.0,33.3069,33.3259,33.2784,33.3069,10967.0
2020-06-22 13:00:00,35.05,35.15,35.05,35.11,15936.0,33.2879,33.3828,33.2879,33.3449,15936.0
2020-06-22 13:05:00,35.12,35.13,35.08,35.1,8398.0,33.3544,33.3639,33.3164,33.3354,8398.0
2020-06-22 13:10:00,35.1,35.1,34.93,34.96,16252.0,33.3354,33.3354,33.1739,33.2024,16252.0
2020-06-22 13:15:00,34.95,35.01,34.92,35.01,12027.0,33.1929,33.2499,33.1644,33.2499,12027.0
2020-06-22 13:20:00,35.02,35.06,34.96,35.03,14735.0,33.2594,33.2974,33.2024,33.2689,14735.0
2020-06-22 13:25:00,35.04,35.05,34.99,34.99,11731.0,33.2784,33.2879,33.2309,33.2309,11731.0
2020-06-22 13:30:00,35.0,35.04,34.94,34.94,15224.0,33.2404,33.2784,33.1834,33.1834,15224.0
2020-06-22 13:35:00,34.93,34.98,34.92,34.96,8211.0,33.1739,33.2214,33.1644,33.2024,8211.0
2020-06-22 13:40:00,34.97,34.99,34.93,34.98,10159.0,33.2119,33.2309,33.1739,33.2214,10159.0
2020-06-22 13:45:00,35.0,35.1,35.0,35.08,9689.0,33.2404,33.3354,33.2404,33.3164,9689.0
2020-06-22 13:50:00,35.07,35.1,35.0,35.03,14314.0,33.3069,33.3354,33.2404,33.2689,14314.0
2020-06-22 13:55:00,35.04,35.07,34.98,34.99,22217.0,33.2784,33.3069,33.2214,33.2309,22217.0
2020-06-22 14:00:00,35.0,35.0,34.71,34.76,55016.0,33.2404,33.2404,32.965,33.0125,55016.0
2020-06-22 14:05:00,34.76,34.91,34.75,34.91,16864.0,33.0125,33.1549,33.003,33.1549,16864.0
2020-06-22 14:10:00,34.9,34.9,34.73,34.78,22815.0,33.1454,33.1454,32.984,33.0314,22815.0
2020-06-22 14:15:00,34.79,34.84,34.78,34.8,15465.0,33.0409,33.0884,33.0314,33.0504,15465.0
2020-06-22 14:20:00,34.8,34.88,34.78,34.87,23802.0,33.0504,33.1264,33.0314,33.1169,23802.0
2020-06-22 14:25:00,34.87,34.93,34.83,34.93,18312.0,33.1169,33.1739,33.0789,33.1739,18312.0
2020-06-22 14:30:00,34.94,34.96,34.83,34.91,20387.0,33.1834,33.2024,33.0789,33.1549,20387.0
2020-06-22 14:35:00,34.93,35.0,34.9,34.97,15424.0,33.1739,33.2404,33.1454,33.2119,15424.0
2020-06-22 14:40:00,34.97,34.99,34.95,34.96,12163.0,33.2119,33.2309,33.1929,33.2024,12163.0
2020-06-22 14:45:00,34.96,35.02,34.95,34.95,16176.0,33.2024,33.2594,33.1929,33.1929,16176.0
2020-06-22 14:50:00,34.95,34.96,34.86,34.92,26088.0,33.1929,33.2024,33.1074,33.1644,26088.0
2020-06-22 14:55:00,34.92,35.04,34.9,35.02,29436.0,33.1644,33.2784,33.1454,33.2594,29436.0
2020-06-22 15:00:00,35.03,35.17,35.01,35.12,18655.0,33.2689,33.4018,33.2499,33.3544,18655.0
2020-06-22 15:05:00,35.11,35.11,35.04,35.1,16941.0,33.3449,33.3449,33.2784,33.3354,16941.0
2020-06-22 15:10:00,35.11,35.15,35.01,35.01,18380.0,33.3449,33.3828,33.2499,33.2499,18380.0
2020-06-22 15:15:00,35.02,35.03,34.91,34.95,30658.0,33.2594,33.2689,33.1549,33.1929,30658.0
2020-06-22 15:20:00,34.95,34.95,34.85,34.85,23135.0,33.1929,33.1929,33.0979,33.0979,23135.0
2020-06-22 15:25:00,34.86,34.98,34.85,34.97,22818.0,33.1074,33.2214,33.0979,33.2119,22818.0
2020-06-22 15:30:00,34.99,35.01,34.94,34.97,31713.0,33.2309,33.2499,33.1834,33.2119,31713.0
2020-06-22 15:35:00,34.98,35.01,34.93,34.98,27823.0,33.2214,33.2499,33.1739,33.2214,27823.0
2020-06-22 15:40:00,34.98,35.07,34.93,35.06,33983.0,33.2214,33.3069,33.1739,33.2974,33983.0
2020-06-22 15:45:00,35.07,35.1,34.96,34.99,63807.0,33.3069,33.3354,33.2024,33.2309,63807.0
2020-06-22 15:50:00,34.98,35.08,34.97,35.07,74226.0,33.2214,33.3164,33.2119,33.3069,74226.0
2020-06-22 15:55:00,35.07,35.1,35.02,35.07,149189.0,33.3069,33.3354,33.2594,33.3069,149189.0
2020-06-23 09:30:00,35.61,35.73,35.27,35.48,37439.0,33.8197,33.9337,33.4968,33.6963,37439.0
2020-06-23 09:35:00,35.45,35.47,35.25,35.35,19440.0,33.6678,33.6868,33.4778,33.5728,19440.0
2020-06-23 09:40:00,35.38,35.45,35.28,35.31,15945.0,33.6013,33.6678,33.5063,33.5348,15945.0
2020-06-23 09:45:00,35.29,35.29,34.98,35.02,28503.0,33.5158,33.5158,33.2214,33.2594,28503.0
2020-06-23 09:50:00,35.03,35.06,34.91,34.92,30935.0,33.2689,33.2974,33.1549,33.1644,30935.0
2020-06-23 09:55:00,34.92,35.02,34.92,34.93,33070.0,33.1644,33.2594,33.1644,33.1739,33070.0
2020-06-23 10:00:00,34.93,35.28,34.9,35.26,119247.0,33.1739,33.5063,33.1454,33.4873,119247.0
2020-06-23 10:05:00,35.26,35.43,35.26,35.32,59610.0,33.4873,33.6488,33.4873,33.5443,59610.0
2020-06-23 10:10:00,35.32,35.33,35.16,35.29,26034.0,33.5443,33.5538,33.3923,33.5158,26034.0
2020-06-23 10:15:00,35.29,35.32,35.17,35.2,82441.0,33.5158,33.5443,33.4018,33.4303,82441.0
2020-06-23 10:20:00,35.2,35.2,34.99,35.09,23608.0,33.4303,33.4303,33.2309,33.3259,23608.0
2020-06-23 10:25:00,35.1,35.19,35.05,35.1,16696.0,33.3354,33.4208,33.2879,33.3354,16696.0
2020-06-23 10:30:00,35.1,35.1,34.8,34.8,40568.0,33.3354,33.3354,33.0504,33.0504,40568.0
2020-06-23 10:35:00,34.79,34.82,34.68,34.78,51165.0,33.0409,33.0694,32.9365,33.0314,51165.0
2020-06-23 10:40:00,34.76,34.81,34.64,34.73,19620.0,33.0125,33.0599,32.8985,32.984,19620.0
2020-06-23 10:45:00,34.72,34.83,34.69,34.82,29033.0,32.9745,33.0789,32.946,33.0694,29033.0
2020-06-23 10:50:00,34.8,34.95,34.77,34.94,19418.0,33.0504,33.1929,33.022,33.1834,19418.0
2020-06-23 10:55:00,34.92,34.92,34.78,34.82,10595.0,33.1644,33.1644,33.0314,33.0694,10595.0
2020-06-23 11:00:00,34.84,34.93,34.74,34.91,8746.0,33.0884,33.1739,32.9935,33.1549,8746.0
2020-06-23 11:05:00,34.89,34.93,34.85,34.92,8683.0,33.1359,33.1739,33.0979,33.1644,8683.0
2020-06-23 11:10:00,34.92,35.04,34.82,34.83,22066.0,33.1644,33.2784,33.0694,33.0789,22066.0
2020-06-23 11:15:00,34.82,34.91,34.78,34.84,8437.0,33.0694,33.1549,33.0314,33.0884,8437.0
2020-06-23 11:20:00,34.84,34.93,34.8,34.92,9793.0,33.0884,33.1739,33.0504,33.1644,9793.0
2020-06-23 11:25:00,34.9,34.91,34.81,34.88,11547.0,33.1454,33.1549,33.0599,33.1264,11547.0
2020-06-23 11:30:00,34.88,34.91,34.85,34.89,7047.0,33.1264,33.1549,33.0979,33.1359,7047.0
2020-06-23 11:35:00,34.87,34.91,34.83,34.84,12444.0,33.1169,33.1549,33.0789,33.0884,12444.0
2020-06-23 11:40:00,34.84,34.88,34.81,34.83,3674.0,33.0884,33.1264,33.0599,33.0789,3674.0
2020-06-23 11:45:00,34.84,34.87,34.81,34.82,5756.0,33.0884,33.1169,33.0599,33.0694,5756.0
2020-06-23 11:50:00,34.8,34.81,34.7,34.78,10994.0,33.0504,33.0599,32.9555,33.0314,10994.0
2020-06-23 11:55:00,34.8,34.88,34.79,34.84,6167.0,33.0504,33.1264,33.0409,33.0884,6167.0
2020-06-23 12:00:00,34.84,34.9,34.84,34.88,4276.0,33.0884,33.1454,33.0884,33.1264,4276.0
2020-06-23 12:05:00,34.9,34.92,34.85,34.9,9276.0,33.1454,33.1644,33.0979,33.1454,9276.0
2020-06-23 12:10:00,34.89,35.04,34.87,34.98,16118.0,33.1359,33.2784,33.1169,33.2214,16118.0
2020-06-23 12:15:00,34.98,34.98,34.88,34.93,9159.0,33.2214,33.2214,33.1264,33.1739,9159.0
2020-06-23 12:20:00,34.89,34.98,34.86,34.96,9012.0,33.1359,33.2214,33.1074,33.2024,9012.0
2020-06-23 12:25:00,34.96,34.97,34.93,34.95,5552.0,33.2024,33.2119,33.1739,33.1929,5552.0
2020-06-23 12:30:00,34.95,34.99,34.94,34.95,7912.0,33.1929,33.2309,33.1834,33.1929,7912.0
2020-06-23 12:35:00,34.95,35.02,34.94,34.97,12233.0,33.1929,33.2594,33.1834,33.2119,12233.0
2020-06-23 12:40:00,34.98,34.99,34.93,34.94,3996.0,33.2214,33.2309,33.1739,33.1834,3996.0
2020-06-23 12:45:00,34.94,35.03,34.91,35.03,12936.0,33.1834,33.2689,33.1549,33.2689,12936.0
2020-06-23 12:50:00,35.04,35.04,34.96,35.0,7057.0,33.2784,33.2784,33.2024,33.2404,7057.0
2020-06-23 12:55:00,34.99,35.01,34.96,34.99,4542.0,33.2309,33.2499,33.2024,33.2309,4542.0
2020-06-23 13:00:00,34.98,35.05,34.97,35.05,8686.0,33.2214,33.2879,33.2119,33.2879,8686.0
2020-06-23 13:05:00,35.03,35.12,35.0,35.11,12930.0,33.2689,33.3544,33.2404,33.3449,12930.0
2020-06-23 13:10:00,35.11,35.13,35.08,35.13,5158.0,33.3449,33.3639,33.3164,33.3639,5158.0
2020-06-23 13:15:00,35.12,35.13,35.09,35.13,7504.0,33.3544,33.3639,33.3259,33.3639,7504.0
2020-06-23 13:20:00,35.14,35.22,35.14,35.18,11771.0,33.3733,33.4493,33.3733,33.4113,11771.0
2020-06-23 13:25:00,35.18,35.22,35.17,35.22,8665.0,33.4113,33.4493,33.4018,33.4493,8665.0
2020-06-23 13:30:00,35.22,35.31,35.22,35.29,14510.0,33.4493,33.5348,33.4493,33.5158,14510.0
2020-06-23 13:35:00,35.29,35.36,35.28,35.35,8241.0,33.5158,33.5823,33.5063,33.5728,8241.0
2020-06-23 13:40:00,35.36,35.39,35.32,35.34,15146.0,33.5823,33.6108,33.5443,33.5633,15146.0
2020-06-23 13:45:00,35.33,35.35,35.29,35.29,6255.0,33.5538,33.5728,33.5158,33.5158,6255.0
2020-06-23 13:50:00,35.28,35.37,35.27,35.34,16175.0,33.5063,33.5918,33.4968,33.5633,16175.0
2020-06-23 13:55:00,35.34,35.37,35.3,35.31,11264.0,33.5633,33.5918,33.5253,33.5348,11264.0
2020-06-23 14:00:00,35.3,35.3,35.18,35.18,11276.0,33.5253,33.5253,33.4113,33.4113,11276.0
2020-06-23 14:05:00,35.19,35.29,35.17,35.27,11035.0,33.4208,33.5158,33.4018,33.4968,11035.0
2020-06-23 14:10:00,35.27,35.27,35.17,35.2,11917.0,33.4968,33.4968,33.4018,33.4303,11917.0
2020-06-23 14:15:00,35.19,35.24,35.18,35.2,22521.0,33.4208,33.4683,33.4113,33.4303,22521.0
2020-06-23 14:20:00,35.2,35.27,35.19,35.27,13582.0,33.4303,33.4968,33.4208,33.4968,13582.0
2020-06-23 14:25:00,35.26,35.29,35.2,35.28,30569.0,33.4873,33.5158,33.4303,33.5063,30569.0
2020-06-23 14:30:00,35.28,35.37,35.26,35.37,13602.0,33.5063,33.5918,33.4873,33.5918,13602.0
2020-06-23 14:35:00,35.38,35.41,35.36,35.39,13071.0,33.6013,33.6298,33.5823,33.6108,13071.0
2020-06-23 14:40:00,35.38,35.44,35.36,35.4,13743.0,33.6013,33.6583,33.5823,33.6203,13743.0
2020-06-23 14:45:00,35.41,35.41,35.32,35.36,17841.0,33.6298,33.6298,33.5443,33.5823,17841.0
2020-06-23 14:50:00,35.36,35.4,35.32,35.32,9043.0,33.5823,33.6203,33.5443,33.5443,9043.0
2020-06-23 14:55:00,35.32,35.33,35.26,35.31,13066.0,33.5443,33.5538,33.4873,33.5348,13066.0
2020-06-23 15:00:00,35.29,35.31,35.22,35.25,16242.0,33.5158,33.5348,33.4493,33.4778,16242.0
2020-06-23 15:05:00,35.24,35.28,35.21,35.27,14361.0,33.4683,33.5063,33.4398,33.4968,14361.0
2020-06-23 15:10:00,35.27,35.34,35.24,35.33,15239.0,33.4968,33.5633,33.4683,33.5538,15239.0
2020-06-23 15:15:00,35.32,35.37,35.3,35.33,8826.0,33.5443,33.5918,33.5253,33.5538,8826.0
2020-06-23 15:20:00,35.32,35.34,35.3,35.33,14062.0,33.5443,33.5633,33.5253,33.5538,14062.0
2020-06-23 15:25:00,35.33,35.36,35.31,35.31,14071.0,33.5538,33.5823,33.5348,33.5348,14071.0
2020-06-23 15:30:00,35.32,35.38,35.27,35.36,17859.0,33.5443,33.6013,33.4968,33.5823,17859.0
2020-06-23 15:35:00,35.36,35.42,35.35,35.4,15991.0,33.5823,33.6393,33.5728,33.6203,15991.0
2020-06-23 15:40:00,35.38,35.4,35.29,35.38,18419.0,33.6013,33.6203,33.5158,33.6013,18419.0
2020-06-23 15:45:00,35.38,35.38,35.32,35.34,23249.0,33.6013,33.6013,33.5443,33.5633,23249.0
2020-06-23 15:50:00,35.33,35.34,35.12,35.2,69125.0,33.5538,33.5633,33.3544,33.4303,69125.0
2020-06-23 15:55:00,35.2,35.21,35.1,35.12,123332.0,33.4303,33.4398,33.3354,33.3544,123332.0
2020-06-24 09:30:00,34.62,34.66,34.39,34.4,31315.0,32.8795,32.9175,32.6611,32.6706,31315.0
2020-06-24 09:35:00,34.42,34.63,34.41,34.57,11154.0,32.6895,32.889,32.6801,32.832,11154.0
2020-06-24 09:40:00,34.54,34.63,34.47,34.55,22508.0,32.8035,32.889,32.737,32.813,22508.0
2020-06-24 09:45:00,34.54,34.57,34.3,34.3,26687.0,32.8035,32.832,32.5756,32.5756,26687.0
2020-06-24 09:50:00,34.3,34.38,34.19,34.25,22582.0,32.5756,32.6516,32.4711,32.5281,22582.0
2020-06-24 09:55:00,34.24,34.27,34.08,34.1,24160.0,32.5186,32.5471,32.3666,32.3856,24160.0
2020-06-24 10:00:00,34.13,34.16,33.85,33.86,60238.0,32.4141,32.4426,32.1482,32.1577,60238.0
2020-06-24 10:05:00,33.88,34.02,33.88,34.01,24803.0,32.1767,32.3097,32.1767,32.3002,24803.0
2020-06-24 10:10:00,34.01,34.26,33.94,34.22,61878.0,32.3002,32.5376,32.2337,32.4996,61878.0
2020-06-24 10:15:00,34.21,34.21,34.04,34.1,12974.0,32.4901,32.4901,32.3287,32.3856,12974.0
2020-06-24 10:20:00,34.12,34.22,34.1,34.19,14371.0,32.4046,32.4996,32.3856,32.4711,14371.0
2020-06-24 10:25:00,34.21,34.26,34.12,34.17,12542.0,32.4901,32.5376,32.4046,32.4521,12542.0
2020-06-24 10:30:00,34.16,34.16,33.9,33.92,38537.0,32.4426,32.4426,32.1957,32.2147,38537.0
2020-06-24 10:35:00,33.91,34.0,33.83,33.84,22451.0,32.2052,32.2907,32.1292,32.1387,22451.0
2020-06-24 10:40:00,33.84,33.95,33.82,33.9,16610.0,32.1387,32.2432,32.1197,32.1957,16610.0
2020-06-24 10:45:00,33.91,33.93,33.78,33.84,15409.0,32.2052,32.2242,32.0817,32.1387,15409.0
2020-06-24 10:50:00,33.84,33.89,33.71,33.72,28944.0,32.1387,32.1862,32.0152,32.0247,28944.0
2020-06-24 10:55:00,33.72,33.81,33.7,33.72,23562.0,32.0247,32.1102,32.0057,32.0247,23562.0
2020-06-24 11:00:00,33.7,33.77,33.6,33.76,26249.0,32.0057,32.0722,31.9108,32.0627,26249.0
2020-06-24 11:05:00,33.74,33.83,33.61,33.61,12673.0,32.0437,32.1292,31.9203,31.9203,12673.0
2020-06-24 11:10:00,33.63,33.64,33.54,33.59,40901.0,31.9393,31.9488,31.8538,31.9013,40901.0
2020-06-24 11:15:00,33.59,33.66,33.45,33.45,38983.0,31.9013,31.9678,31.7683,31.7683,38983.0
2020-06-24 11:20:00,33.45,33.46,33.33,33.34,31967.0,31.7683,31.7778,31.6543,31.6638,31967.0
2020-06-24 11:25:00,33.33,33.42,33.31,33.4,28634.0,31.6543,31.7398,31.6354,31.7208,28634.0
2020-06-24 11:30:00,33.41,33.42,33.18,33.21,33907.0,31.7303,31.7398,31.5119,31.5404,33907.0
2020-06-24 11:35:00,33.21,33.27,33.05,33.05,38256.0,31.5404,31.5974,31.3884,31.3884,38256.0
2020-06-24 11:40:00,33.06,33.09,32.87,32.88,46378.0,31.3979,31.4264,31.2175,31.227,46378.0
2020-06-24 11:45:00,32.9,33.02,32.77,32.78,34166.0,31.246,31.3599,31.1225,31.132,34166.0
2020-06-24 11:50:00,32.79,32.94,32.74,32.8,22837.0,31.1415,31.284,31.094,31.151,22837.0
2020-06-24 11:55:00,32.82,33.01,32.82,33.0,29055.0,31.17,31.3504,31.17,31.3409,29055.0
2020-06-24 12:00:00,32.99,33.1,32.94,33.09,40884.0,31.3314,31.4359,31.284,31.4264,40884.0
2020-06-24 12:05:00,33.09,33.11,32.95,32.97,20612.0,31.4264,31.4454,31.2935,31.3124,20612.0
2020-06-24 12:10:00,32.96,33.03,32.91,33.0,28401.0,31.3029,31.3694,31.2555,31.3409,28401.0
2020-06-24 12:15:00,32.99,33.29,32.99,33.27,15485.0,31.3314,31.6164,31.3314,31.5974,15485.0
2020-06-24 12:20:00,33.27,33.28,33.21,33.21,14697.0,31.5974,31.6069,31.5404,31.5404,14697.0
2020-06-24 12:25:00,33.2,33.23,33.1,33.13,35823.0,31.5309,31.5594,31.4359,31.4644,35823.0
2020-06-24 12:30:00,33.11,33.15,33.06,33.07,12197.0,31.4454,31.4834,31.3979,31.4074,12197.0
2020-06-24 12:35:00,33.06,33.17,33.06,33.16,9934.0,31.3979,31.5024,31.3979,31.4929,9934.0
2020-06-24 12:40:00,33.15,33.42,33.15,33.39,16593.0,31.4834,31.7398,31.4834,31.7113,16593.0
2020-06-24 12:45:00,33.38,33.59,33.38,33.51,65314.0,31.7018,31.9013,31.7018,31.8253,65314.0
2020-06-24 12:50:00,33.5,33.76,33.48,33.76,37996.0,31.8158,32.0627,31.7968,32.0627,37996.0
2020-06-24 12:55:00,33.76,33.95,33.75,33.95,25965.0,32.0627,32.2432,32.0532,32.2432,25965.0
2020-06-24 13:00:00,33.94,34.02,33.89,33.93,27051.0,32.2337,32.3097,32.1862,32.2242,27051.0
2020-06-24 13:05:00,33.95,34.01,33.9,33.95,22038.0,32.2432,32.3002,32.1957,32.2432,22038.0
2020-06-24 13:10:00,33.95,33.96,33.87,33.93,17440.0,32.2432,32.2527,32.1672,32.2242,17440.0
2020-06-24 13:15:00,33.92,34.07,33.9,33.98,19820.0,32.2147,32.3571,32.1957,32.2717,19820.0
2020-06-24 13:20:00,33.97,33.98,33.83,33.86,27519.0,32.2622,32.2717,32.1292,32.1577,27519.0
2020-06-24 13:25:00,33.86,33.89,33.77,33.8,19229.0,32.1577,32.1862,32.0722,32.1007,19229.0
2020-06-24 13:30:00,33.79,33.84,33.73,33.75,16230.0,32.0912,32.1387,32.0342,32.0532,16230.0
2020-06-24 13:35:00,33.74,33.79,33.69,33.7,15724.0,32.0437,32.0912,31.9962,32.0057,15724.0
2020-06-24 13:40:00,33.7,33.77,33.66,33.69,18407.0,32.0057,32.0722,31.9678,31.9962,18407.0
2020-06-24 13:45:00,33.68,33.76,33.59,33.74,37264.0,31.9868,32.0627,31.9013,32.0437,37264.0
2020-06-24 13:50:00,33.74,33.74,33.62,33.7,17570.0,32.0437,32.0437,31.9298,32.0057,17570.0
2020-06-24 13:55:00,33.7,33.7,33.61,33.67,16275.0,32.0057,32.0057,31.9203,31.9773,16275.0
2020-06-24 14:00:00,33.68,33.74,33.57,33.68,20774.0,31.9868,32.0437,31.8823,31.9868,20774.0
2020-06-24 14:05:00,33.69,33.9,33.67,33.9,26947.0,31.9962,32.1957,31.9773,32.1957,26947.0
2020-06-24 14:10:00,33.89,33.89,33.77,33.85,11197.0,32.1862,32.1862,32.0722,32.1482,11197.0
2020-06-24 14:15:00,33.84,33.97,33.84,33.89,13781.0,32.1387,32.2622,32.1387,32.1862,13781.0
2020-06-24 14:20:00,33.91,33.95,33.87,33.89,21588.0,32.2052,32.2432,32.1672,32.1862,21588.0
2020-06-24 14:25:00,33.89,34.09,33.88,34.05,24705.0,32.1862,32.3761,32.1767,32.3381,24705.0
2020-06-24 14:30:00,34.04,34.12,34.01,34.09,14381.0,32.3287,32.4046,32.3002,32.3761,14381.0
2020-06-24 14:35:00,34.09,34.09,33.98,34.04,14610.0,32.3761,32.3761,32.2717,32.3287,14610.0
2020-06-24 14:40:00,34.03,34.07,33.93,33.93,26053.0,32.3192,32.3571,32.2242,32.2242,26053.0
2020-06-24 14:45:00,33.94,34.04,33.93,33.98,21418.0,32.2337,32.3287,32.2242,32.2717,21418.0
2020-06-24 14:50:00,33.98,34.0,33.85,33.93,20473.0,32.2717,32.2907,32.1482,32.2242,20473.0
2020-06-24 14:55:00,33.93,34.04,33.86,33.89,18060.0,32.2242,32.3287,32.1577,32.1862,18060.0
2020-06-24 15:00:00,33.9,34.13,33.9,34.13,22586.0,32.1957,32.4141,32.1957,32.4141,22586.0
2020-06-24 15:05:00,34.13,34.14,34.02,34.04,15628.0,32.4141,32.4236,32.3097,32.3287,15628.0
2020-06-24 15:10:00,34.04,34.22,34.01,34.2,37932.0,32.3287,32.4996,32.3002,32.4806,37932.0
2020-06-24 15:15:00,34.2,34.31,34.17,34.28,26426.0,32.4806,32.5851,32.4521,32.5566,26426.0
2020-06-24 15:20:00,34.29,34.3,34.1,34.13,17910.0,32.5661,32.5756,32.3856,32.4141,17910.0
2020-06-24 15:25:00,34.13,34.17,34.08,34.08,19641.0,32.4141,32.4521,32.3666,32.3666,19641.0
2020-06-24 15:30:00,34.09,34.17,34.07,34.16,23185.0,32.3761,32.4521,32.3571,32.4426,23185.0
2020-06-24 15:35:00,34.15,34.18,34.1,34.15,23074.0,32.4331,32.4616,32.3856,32.4331,23074.0
2020-06-24 15:40:00,34.16,34.29,34.15,34.28,36352.0,32.4426,32.5661,32.4331,32.5566,36352.0
2020-06-24 15:45:00,34.28,34.32,34.19,34.21,52979.0,32.5566,32.5946,32.4711,32.4901,52979.0
2020-06-24 15:50:00,34.18,34.2,33.89,33.96,111778.0,32.4616,32.4806,32.1862,32.2527,111778.0
2020-06-24 15:55:00,33.96,34.06,33.81,33.84,330456.0,32.2527,32.3476,32.1102,32.1387,330456.0
2020-06-25 09:30:00,32.86,33.23,32.82,33.01,266280.0,31.208,31.5594,31.17,31.3504,266280.0
2020-06-25 09:35:00,33.01,33.21,32.92,32.98,257395.0,31.3504,31.5404,31.265,31.3219,257395.0
2020-06-25 09:40:00,32.98,33.02,32.7,32.94,223738.0,31.3219,31.3599,31.056,31.284,223738.0
2020-06-25 09:45:00,32.93,33.08,32.84,32.95,119780.0,31.2745,31.4169,31.189,31.2935,119780.0
2020-06-25 09:50:00,32.95,33.37,32.94,33.34,101823.0,31.2935,31.6923,31.284,31.6638,101823.0
2020-06-25 09:55:00,33.34,33.36,33.1,33.28,79747.0,31.6638,31.6828,31.4359,31.6069,79747.0
2020-06-25 10:00:00,33.27,33.55,33.24,33.45,54638.0,31.5974,31.8633,31.5689,31.7683,54638.0
2020-06-25 10:05:00,33.45,33.46,33.13,33.32,39697.0,31.7683,31.7778,31.4644,31.6448,39697.0
2020-06-25 10:10:00,33.32,33.51,33.29,33.45,49088.0,31.6448,31.8253,31.6164,31.7683,49088.0
2020-06-25 10:15:00,33.43,33.53,33.27,33.27,83828.0,31.7493,31.8443,31.5974,31.5974,83828.0
2020-06-25 10:20:00,33.26,33.55,33.26,33.44,39656.0,31.5879,31.8633,31.5879,31.7588,39656.0
2020-06-25 10:25:00,33.42,33.52,33.31,33.33,28336.0,31.7398,31.8348,31.6354,31.6543,28336.0
2020-06-25 10:30:00,33.34,33.34,33.02,33.03,37367.0,31.6638,31.6638,31.3599,31.3694,37367.0
2020-06-25 10:35:00,33.03,33.05,32.61,32.64,71531.0,31.3694,31.3884,30.9705,30.999,71531.0
2020-06-25 10:40:00,32.65,32.75,32.53,32.61,87586.0,31.0085,31.1035,30.8946,30.9705,87586.0
2020-06-25 10:45:00,32.59,32.79,32.56,32.59,75429.0,30.9516,31.1415,30.9231,30.9516,75429.0
2020-06-25 10:50:00,32.59,32.7,32.5,32.57,49555.0,30.9516,31.056,30.8661,30.9326,49555.0
2020-06-25 10:55:00,32.55,32.71,32.52,32.63,42806.0,30.9136,31.0655,30.8851,30.9895,42806.0
2020-06-25 11:00:00,32.62,32.63,32.45,32.58,65726.0,30.98,30.9895,30.8186,30.9421,65726.0
2020-06-25 11:05:00,32.56,32.56,32.45,32.49,29675.0,30.9231,30.9231,30.8186,30.8566,29675.0
2020-06-25 11:10:00,32.48,32.68,32.44,32.61,37448.0,30.8471,31.037,30.8091,30.9705,37448.0
2020-06-25 11:15:00,32.59,32.68,32.49,32.64,41383.0,30.9516,31.037,30.8566,30.999,41383.0
2020-06-25 11:20:00,32.64,32.64,32.47,32.52,51816.0,30.999,30.999,30.8376,30.8851,51816.0
2020-06-25 11:25:00,32.51,32.56,32.39,32.42,43822.0,30.8756,30.9231,30.7616,30.7901,43822.0
2020-06-25 11:30:00,32.43,32.53,32.28,32.29,54631.0,30.7996,30.8946,30.6571,30.6666,54631.0
2020-06-25 11:35:00,32.29,32.39,32.23,32.31,40068.0,30.6666,30.7616,30.6096,30.6856,40068.0
2020-06-25 11:40:00,32.29,32.43,32.24,32.38,54122.0,30.6666,30.7996,30.6191,30.7521,54122.0
2020-06-25 11:45:00,32.36,32.52,32.31,32.5,40913.0,30.7331,30.8851,30.6856,30.8661,40913.0
2020-06-25 11:50:00,32.5,32.58,32.49,32.5,39541.0,30.8661,30.9421,30.8566,30.8661,39541.0
2020-06-25 11:55:00,32.5,32.58,32.4,32.44,48731.0,30.8661,30.9421,30.7711,30.8091,48731.0
2020-06-25 12:00:00,32.44,32.63,32.43,32.58,35793.0,30.8091,30.9895,30.7996,30.9421,35793.0
2020-06-25 12:05:00,32.58,32.66,32.47,32.47,27849.0,30.9421,31.018,30.8376,30.8376,27849.0
2020-06-25 12:10:00,32.47,32.53,32.44,32.47,28353.0,30.8376,30.8946,30.8091,30.8376,28353.0
2020-06-25 12:15:00,32.47,32.6,32.45,32.47,54588.0,30.8376,30.961,30.8186,30.8376,54588.0
2020-06-25 12:20:00,32.46,32.53,32.45,32.5,20718.0,30.8281,30.8946,30.8186,30.8661,20718.0
2020-06-25 12:25:00,32.5,32.5,32.41,32.41,31047.0,30.8661,30.8661,30.7806,30.7806,31047.0
2020-06-25 12:30:00,32.4,32.5,32.39,32.5,31240.0,30.7711,30.8661,30.7616,30.8661,31240.0
2020-06-25 12:35:00,32.51,32.58,32.44,32.5,28897.0,30.8756,30.9421,30.8091,30.8661,28897.0
2020-06-25 12:40:00,32.51,32.61,32.48,32.56,66283.0,30.8756,30.9705,30.8471,30.9231,66283.0
2020-06-25 12:45:00,32.56,32.68,32.55,32.59,27454.0,30.9231,31.037,30.9136,30.9516,27454.0
2020-06-25 12:50:00,32.59,32.71,32.55,32.71,44327.0,30.9516,31.0655,30.9136,31.0655,44327.0
2020-06-25 12:55:00,32.71,32.75,32.66,32.7,29065.0,31.0655,31.1035,31.018,31.056,29065.0
2020-06-25 13:00:00,32.69,32.7,32.55,32.68,47086.0,31.0465,31.056,30.9136,31.037,47086.0
2020-06-25 13:05:00,32.69,32.7,32.58,32.58,32663.0,31.0465,31.056,30.9421,30.9421,32663.0
2020-06-25 13:10:00,32.58,32.64,32.52,32.63,38240.0,30.9421,30.999,30.8851,30.9895,38240.0
2020-06-25 13:15:00,32.63,32.65,32.54,32.54,22862.0,30.9895,31.0085,30.9041,30.9041,22862.0
2020-06-25 13:20:00,32.54,32.59,32.45,32.46,27097.0,30.9041,30.9516,30.8186,30.8281,27097.0
2020-06-25 13:25:00,32.46,32.48,32.41,32.41,40351.0,30.8281,30.8471,30.7806,30.7806,40351.0
2020-06-25 13:30:00,32.41,32.42,32.34,32.37,34349.0,30.7806,30.7901,30.7141,30.7426,34349.0
2020-06-25 13:35:00,32.37,32.44,32.36,32.37,20783.0,30.7426,30.8091,30.7331,30.7426,20783.0
2020-06-25 13:40:00,32.37,32.38,32.26,32.26,21803.0,30.7426,30.7521,30.6381,30.6381,21803.0
2020-06-25 13:45:00,32.26,32.29,32.22,32.23,34394.0,30.6381,30.6666,30.6002,30.6096,34394.0
2020-06-25 13:50:00,32.24,32.24,32.15,32.16,22926.0,30.6191,30.6191,30.5337,30.5432,22926.0
2020-06-25 13:55:00,32.15,32.22,32.11,32.17,27335.0,30.5337,30.6002,30.4957,30.5527,27335.0
2020-06-25 14:00:00,32.17,32.2,32.02,32.12,44497.0,30.5527,30.5812,30.4102,30.5052,44497.0
2020-06-25 14:05:00,32.12,32.26,32.1,32.18,48780.0,30.5052,30.6381,30.4862,30.5622,48780.0
2020-06-25 14:10:00,32.19,32.24,32.16,32.19,35067.0,30.5717,30.6191,30.5432,30.5717,35067.0
2020-06-25 14:15:00,32.19,32.24,32.14,32.19,30675.0,30.5717,30.6191,30.5242,30.5717,30675.0
2020-06-25 14:20:00,32.2,32.21,32.05,32.08,27605.0,30.5812,30.5907,30.4387,30.4672,27605.0
2020-06-25 14:25:00,32.08,32.11,32.01,32.02,21722.0,30.4672,30.4957,30.4007,30.4102,21722.0
2020-06-25 14:30:00,32.02,32.03,31.95,31.95,33899.0,30.4102,30.4197,30.3437,30.3437,33899.0
2020-06-25 14:35:00,31.95,32.03,31.91,32.01,36164.0,30.3437,30.4197,30.3057,30.4007,36164.0
2020-06-25 14:40:00,31.99,32.12,31.97,32.11,35642.0,30.3817,30.5052,30.3627,30.4957,35642.0
2020-06-25 14:45:00,32.1,32.1,31.92,31.93,29188.0,30.4862,30.4862,30.3152,30.3247,29188.0
2020-06-25 14:50:00,31.92,32.05,31.91,31.99,73573.0,30.3152,30.4387,30.3057,30.3817,73573.0
2020-06-25 14:55:00,31.99,32.07,31.92,31.93,37110.0,30.3817,30.4577,30.3152,30.3247,37110.0
2020-06-25 15:00:00,31.92,32.09,31.88,32.09,42558.0,30.3152,30.4767,30.2772,30.4767,42558.0
2020-06-25 15:05:00,32.09,32.2,32.08,32.12,54859.0,30.4767,30.5812,30.4672,30.5052,54859.0
2020-06-25 15:10:00,32.12,32.15,32.0,32.02,36958.0,30.5052,30.5337,30.3912,30.4102,36958.0
2020-06-25 15:15:00,32.02,32.16,32.02,32.13,73159.0,30.4102,30.5432,30.4102,30.5147,73159.0
2020-06-25 15:20:00,32.12,32.25,32.11,32.22,46364.0,30.5052,30.6286,30.4957,30.6002,46364.0
2020-06-25 15:25:00,32.21,32.42,32.18,32.38,79561.0,30.5907,30.7901,30.5622,30.7521,79561.0
2020-06-25 15:30:00,32.38,32.57,32.32,32.52,110877.0,30.7521,30.9326,30.6951,30.8851,110877.0
2020-06-25 15:35:00,32.52,32.55,32.43,32.45,66351.0,30.8851,30.9136,30.7996,30.8186,66351.0
2020-06-25 15:40:00,32.44,32.57,32.4,32.55,81510.0,30.8091,30.9326,30.7711,30.9136,81510.0
2020-06-25 15:45:00,32.55,32.57,32.33,32.35,111483.0,30.9136,30.9326,30.7046,30.7236,111483.0
2020-06-25 15:50:00,32.35,32.61,32.35,32.61,183559.0,30.7236,30.9705,30.7236,30.9705,183559.0
2020-06-25 15:55:00,32.61,32.62,32.47,32.58,302910.0,30.9705,30.98,30.8376,30.9421,302910.0
2020-06-26 09:30:00,32.34,32.42,32.11,32.41,47315.0,30.7141,30.7901,30.4957,30.7806,47315.0
2020-06-26 09:35:00,32.4,32.42,32.23,32.41,84640.0,30.7711,30.7901,30.6096,30.7806,84640.0
2020-06-26 09:40:00,32.4,32.42,32.19,32.25,41066.0,30.7711,30.7901,30.5717,30.6286,41066.0
2020-06-26 09:45:00,32.24,32.44,32.23,32.4,35520.0,30.6191,30.8091,30.6096,30.7711,35520.0
2020-06-26 09:50:00,32.42,32.42,32.21,32.26,27402.0,30.7901,30.7901,30.5907,30.6381,27402.0
2020-06-26 09:55:00,32.25,32.32,32.2,32.27,32212.0,30.6286,30.6951,30.5812,30.6476,32212.0
2020-06-26 10:00:00,32.26,32.37,32.19,32.2,38117.0,30.6381,30.7426,30.5717,30.5812,38117.0
2020-06-26 10:05:00,32.19,32.35,32.17,32.27,25392.0,30.5717,30.7236,30.5527,30.6476,25392.0
2020-06-26 10:10:00,32.28,32.29,32.09,32.13,45424.0,30.6571,30.6666,30.4767,30.5147,45424.0
2020-06-26 10:15:00,32.13,32.16,32.1,32.12,17896.0,30.5147,30.5432,30.4862,30.5052,17896.0
2020-06-26 10:20:00,32.12,32.13,31.89,32.02,27303.0,30.5052,30.5147,30.2867,30.4102,27303.0
2020-06-26 10:25:00,32.02,32.09,31.91,31.99,54270.0,30.4102,30.4767,30.3057,30.3817,54270.0
2020-06-26 10:30:00,31.98,32.07,31.85,31.9,36062.0,30.3722,30.4577,30.2488,30.2962,36062.0
2020-06-26 10:35:00,31.89,31.95,31.86,31.86,19332.0,30.2867,30.3437,30.2583,30.2583,19332.0
2020-06-26 10:40:00,31.85,32.05,31.84,32.02,28196.0,30.2488,30.4387,30.2393,30.4102,28196.0
2020-06-26 10:45:00,32.02,32.05,31.94,31.97,17759.0,30.4102,30.4387,30.3342,30.3627,17759.0
2020-06-26 10:50:00,31.99,32.21,31.92,32.13,27958.0,30.3817,30.5907,30.3152,30.5147,27958.0
2020-06-26 10:55:00,32.13,32.15,31.99,32.07,26999.0,30.5147,30.5337,30.3817,30.4577,26999.0
2020-06-26 11:00:00,32.09,32.18,32.05,32.14,26554.0,30.4767,30.5622,30.4387,30.5242,26554.0
2020-06-26 11:05:00,32.15,32.19,32.1,32.13,31437.0,30.5337,30.5717,30.4862,30.5147,31437.0
2020-06-26 11:10:00,32.13,32.18,32.06,32.16,24952.0,30.5147,30.5622,30.4482,30.5432,24952.0
2020-06-26 11:15:00,32.16,32.22,32.07,32.18,21474.0,30.5432,30.6002,30.4577,30.5622,21474.0
2020-06-26 11:20:00,32.19,32.27,32.15,32.26,17672.0,30.5717,30.6476,30.5337,30.6381,17672.0
2020-06-26 11:25:00,32.25,32.33,32.2,32.25,22405.0,30.6286,30.7046,30.5812,30.6286,22405.0
2020-06-26 11:30:00,32.26,32.35,32.2,32.23,30487.0,30.6381,30.7236,30.5812,30.6096,30487.0
2020-06-26 11:35:00,32.24,32.36,32.23,32.34,18314.0,30.6191,30.7331,30.6096,30.7141,18314.0
2020-06-26 11:40:00,32.34,32.34,32.24,32.28,19198.0,30.7141,30.7141,30.6191,30.6571,19198.0
2020-06-26 11:45:00,32.29,32.34,32.23,32.33,20754.0,30.6666,30.7141,30.6096,30.7046,20754.0
2020-06-26 11:50:00,32.33,32.42,32.32,32.37,20645.0,30.7046,30.7901,30.6951,30.7426,20645.0
2020-06-26 11:55:00,32.39,32.49,32.37,32.41,33983.0,30.7616,30.8566,30.7426,30.7806,33983.0
2020-06-26 12:00:00,32.41,32.42,32.28,32.35,35259.0,30.7806,30.7901,30.6571,30.7236,35259.0
2020-06-26 12:05:00,32.35,32.37,32.31,32.35,20969.0,30.7236,30.7426,30.6856,30.7236,20969.0
2020-06-26 12:10:00,32.36,32.43,32.32,32.34,15073.0,30.7331,30.7996,30.6951,30.7141,15073.0
2020-06-26 12:15:00,32.34,32.37,32.24,32.24,26695.0,30.7141,30.7426,30.6191,30.6191,26695.0
2020-06-26 12:20:00,32.24,32.31,32.18,32.31,35347.0,30.6191,30.6856,30.5622,30.6856,35347.0
2020-06-26 12:25:00,32.3,32.4,32.3,32.37,25872.0,30.6761,30.7711,30.6761,30.7426,25872.0
2020-06-26 12:30:00,32.38,32.38,32.29,32.33,20110.0,30.7521,30.7521,30.6666,30.7046,20110.0
2020-06-26 12:35:00,32.33,32.41,32.3,32.38,23143.0,30.7046,30.7806,30.6761,30.7521,23143.0
2020-06-26 12:40:00,32.38,32.38,32.26,32.3,19611.0,30.7521,30.7521,30.6381,30.6761,19611.0
2020-06-26 12:45:00,32.3,32.31,32.21,32.24,29162.0,30.6761,30.6856,30.5907,30.6191,29162.0
2020-06-26 12:50:00,32.25,32.28,32.2,32.28,23919.0,30.6286,30.6571,30.5812,30.6571,23919.0
2020-06-26 12:55:00,32.27,32.3,32.21,32.29,18159.0,30.6476,30.6761,30.5907,30.6666,18159.0
2020-06-26 13:00:00,32.29,32.4,32.26,32.32,15890.0,30.6666,30.7711,30.6381,30.6951,15890.0
2020-06-26 13:05:00,32.33,32.39,32.33,32.38,16462.0,30.7046,30.7616,30.7046,30.7521,16462.0
2020-06-26 13:10:00,32.38,32.45,32.36,32.4,24248.0,30.7521,30.8186,30.7331,30.7711,24248.0
2020-06-26 13:15:00,32.4,32.42,32.33,32.41,16270.0,30.7711,30.7901,30.7046,30.7806,16270.0
2020-06-26 13:20:00,32.41,32.49,32.38,32.44,22319.0,30.7806,30.8566,30.7521,30.8091,22319.0
2020-06-26 13:25:00,32.43,32.43,32.3,32.31,31608.0,30.7996,30.7996,30.6761,30.6856,31608.0
2020-06-26 13:30:00,32.31,32.35,32.26,32.32,16458.0,30.6856,30.7236,30.6381,30.6951,16458.0
2020-06-26 13:35:00,32.33,32.35,32.24,32.3,21181.0,30.7046,30.7236,30.6191,30.6761,21181.0
2020-06-26 13:40:00,32.29,32.34,32.25,32.26,15251.0,30.6666,30.7141,30.6286,30.6381,15251.0
2020-06-26 13:45:00,32.27,32.27,32.21,32.25,13750.0,30.6476,30.6476,30.5907,30.6286,13750.0
2020-06-26 13:50:00,32.26,32.27,32.2,32.27,17695.0,30.6381,30.6476,30.5812,30.6476,17695.0
2020-06-26 13:55:00,32.27,32.27,32.16,32.16,33887.0,30.6476,30.6476,30.5432,30.5432,33887.0
2020-06-26 14:00:00,32.17,32.22,32.13,32.16,29136.0,30.5527,30.6002,30.5147,30.5432,29136.0
2020-06-26 14:05:00,32.15,32.16,32.1,32.16,15712.0,30.5337,30.5432,30.4862,30.5432,15712.0
2020-06-26 14:10:00,32.17,32.21,32.07,32.07,25768.0,30.5527,30.5907,30.4577,30.4577,25768.0
2020-06-26 14:15:00,32.07,32.11,32.05,32.05,23780.0,30.4577,30.4957,30.4387,30.4387,23780.0
2020-06-26 14:20:00,32.06,32.14,32.03,32.06,15427.0,30.4482,30.5242,30.4197,30.4482,15427.0
2020-06-26 14:25:00,32.07,32.09,32.0,32.05,27477.0,30.4577,30.4767,30.3912,30.4387,27477.0
2020-06-26 14:30:00,32.05,32.1,32.0,32.06,34930.0,30.4387,30.4862,30.3912,30.4482,34930.0
2020-06-26 14:35:00,32.05,32.05,31.93,31.95,32693.0,30.4387,30.4387,30.3247,30.3437,32693.0
2020-06-26 14:40:00,31.95,32.17,31.94,32.11,39808.0,30.3437,30.5527,30.3342,30.4957,39808.0
2020-06-26 14:45:00,32.11,32.13,32.03,32.07,26666.0,30.4957,30.5147,30.4197,30.4577,26666.0
2020-06-26 14:50:00,32.06,32.17,32.06,32.16,25067.0,30.4482,30.5527,30.4482,30.5432,25067.0
2020-06-26 14:55:00,32.16,32.2,32.09,32.19,22777.0,30.5432,30.5812,30.4767,30.5717,22777.0
2020-06-26 15:00:00,32.19,32.25,32.18,32.18,37358.0,30.5717,30.6286,30.5622,30.5622,37358.0
2020-06-26 15:05:00,32.19,32.21,32.1,32.16,22424.0,30.5717,30.5907,30.4862,30.5432,22424.0
2020-06-26 15:10:00,32.16,32.23,32.11,32.23,19512.0,30.5432,30.6096,30.4957,30.6096,19512.0
2020-06-26 15:15:00,32.24,32.27,32.17,32.18,22603.0,30.6191,30.6476,30.5527,30.5622,22603.0
2020-06-26 15:20:00,32.17,32.23,32.15,32.17,30310.0,30.5527,30.6096,30.5337,30.5527,30310.0
2020-06-26 15:25:00,32.16,32.29,32.13,32.23,48160.0,30.5432,30.6666,30.5147,30.6096,48160.0
2020-06-26 15:30:00,32.23,32.24,32.1,32.12,39107.0,30.6096,30.6191,30.4862,30.5052,39107.0
2020-06-26 15:35:00,32.12,32.13,32.0,32.07,56053.0,30.5052,30.5147,30.3912,30.4577,56053.0
2020-06-26 15:40:00,32.06,32.25,32.01,32.24,83254.0,30.4482,30.6286,30.4007,30.6191,83254.0
2020-06-26 15:45:00,32.24,32.28,32.01,32.07,94012.0,30.6191,30.6571,30.4007,30.4577,94012.0
2020-06-26 15:50:00,32.07,32.16,32.0,32.02,181565.0,30.4577,30.5432,30.3912,30.4102,181565.0
2020-06-26 15:55:00,32.02,32.08,31.91,31.93,365902.0,30.4102,30.4672,30.3057,30.3247,365902.0
2020-06-29 09:30:00,32.25,32.46,31.75,31.8,55559.0,30.6286,30.8281,30.1538,30.2013,55559.0
2020-06-29 09:35:00,31.76,31.88,31.6,31.6,31391.0,30.1633,30.2772,30.0113,30.0113,31391.0
2020-06-29 09:40:00,31.6,31.89,31.55,31.75,50155.0,30.0113,30.2867,29.9638,30.1538,50155.0
2020-06-29 09:45:00,31.73,31.91,31.7,31.87,51961.0,30.1348,30.3057,30.1063,30.2677,51961.0
2020-06-29 09:50:00,31.89,32.06,31.85,32.04,45590.0,30.2867,30.4482,30.2488,30.4292,45590.0
2020-06-29 09:55:00,32.03,32.16,31.98,32.05,29234.0,30.4197,30.5432,30.3722,30.4387,29234.0
2020-06-29 10:00:00,32.05,32.45,32.05,32.4,76380.0,30.4387,30.8186,30.4387,30.7711,76380.0
2020-06-29 10:05:00,32.41,32.53,32.29,32.5,44616.0,30.7806,30.8946,30.6666,30.8661,44616.0
2020-06-29 10:10:00,32.51,32.54,32.38,32.45,19058.0,30.8756,30.9041,30.7521,30.8186,19058.0
2020-06-29 10:15:00,32.44,32.56,32.43,32.56,35967.0,30.8091,30.9231,30.7996,30.9231,35967.0
2020-06-29 10:20:00,32.56,32.66,32.54,32.64,21729.0,30.9231,31.018,30.9041,30.999,21729.0
2020-06-29 10:25:00,32.66,32.75,32.61,32.75,28049.0,31.018,31.1035,30.9705,31.1035,28049.0
2020-06-29 10:30:00,32.75,32.86,32.69,32.81,71432.0,31.1035,31.208,31.0465,31.1605,71432.0
2020-06-29 10:35:00,32.83,33.03,32.73,33.02,42863.0,31.1795,31.3694,31.0845,31.3599,42863.0
2020-06-29 10:40:00,33.02,33.03,32.74,32.83,31916.0,31.3599,31.3694,31.094,31.1795,31916.0
2020-06-29 10:45:00,32.83,32.95,32.79,32.87,24289.0,31.1795,31.2935,31.1415,31.2175,24289.0
2020-06-29 10:50:00,32.83,32.97,32.83,32.9,35646.0,31.1795,31.3124,31.1795,31.246,35646.0
2020-06-29 10:55:00,32.89,32.93,32.78,32.81,26845.0,31.2365,31.2745,31.132,31.1605,26845.0
2020-06-29 11:00:00,32.82,32.9,32.8,32.8,28001.0,31.17,31.246,31.151,31.151,28001.0
2020-06-29 11:05:00,32.8,32.94,32.78,32.94,27765.0,31.151,31.284,31.132,31.284,27765.0
2020-06-29 11:10:00,32.94,32.94,32.76,32.82,18313.0,31.284,31.284,31.113,31.17,18313.0
2020-06-29 11:15:00,32.81,32.81,32.67,32.75,24645.0,31.1605,31.1605,31.0275,31.1035,24645.0
2020-06-29 11:20:00,32.73,32.81,32.69,32.81,15261.0,31.0845,31.1605,31.0465,31.1605,15261.0
2020-06-29 11:25:00,32.82,32.85,32.78,32.82,18603.0,31.17,31.1985,31.132,31.17,18603.0
2020-06-29 11:30:00,32.82,32.93,32.76,32.92,25620.0,31.17,31.2745,31.113,31.265,25620.0
2020-06-29 11:35:00,32.93,33.11,32.9,33.08,32055.0,31.2745,31.4454,31.246,31.4169,32055.0
2020-06-29 11:40:00,33.09,33.11,33.06,33.09,19543.0,31.4264,31.4454,31.3979,31.4264,19543.0
2020-06-29 11:45:00,33.1,33.14,33.02,33.09,21017.0,31.4359,31.4739,31.3599,31.4264,21017.0
2020-06-29 11:50:00,33.08,33.09,33.01,33.02,26372.0,31.4169,31.4264,31.3504,31.3599,26372.0
2020-06-29 11:55:00,33.02,33.08,32.98,33.01,38610.0,31.3599,31.4169,31.3219,31.3504,38610.0
2020-06-29 12:00:00,33.01,33.22,33.01,33.21,36910.0,31.3504,31.5499,31.3504,31.5404,36910.0
2020-06-29 12:05:00,33.22,33.26,33.16,33.22,49722.0,31.5499,31.5879,31.4929,31.5499,49722.0
2020-06-29 12:10:00,33.22,33.3,33.2,33.29,26814.0,31.5499,31.6259,31.5309,31.6164,26814.0
2020-06-29 12:15:00,33.29,33.39,33.26,33.33,35816.0,31.6164,31.7113,31.5879,31.6543,35816.0
2020-06-29 12:20:00,33.34,33.34,33.27,33.31,17394.0,31.6638,31.6638,31.5974,31.6354,17394.0
2020-06-29 12:25:00,33.31,33.42,33.3,33.41,38896.0,31.6354,31.7398,31.6259,31.7303,38896.0
2020-06-29 12:30:00,33.42,33.52,33.41,33.5,16504.0,31.7398,31.8348,31.7303,31.8158,16504.0
2020-06-29 12:35:00,33.5,33.56,33.46,33.48,18633.0,31.8158,31.8728,31.7778,31.7968,18633.0
2020-06-29 12:40:00,33.47,33.6,33.47,33.58,37913.0,31.7873,31.9108,31.7873,31.8918,37913.0
2020-06-29 12:45:00,33.57,33.62,33.55,33.59,13984.0,31.8823,31.9298,31.8633,31.9013,13984.0
2020-06-29 12:50:00,33.6,33.64,33.52,33.52,16588.0,31.9108,31.9488,31.8348,31.8348,16588.0
2020-06-29 12:55:00,33.53,33.53,33.38,33.39,17265.0,31.8443,31.8443,31.7018,31.7113,17265.0
2020-06-29 13:00:00,33.39,33.4,33.33,33.34,17820.0,31.7113,31.7208,31.6543,31.6638,17820.0
2020-06-29 13:05:00,33.35,33.43,33.35,33.41,11417.0,31.6733,31.7493,31.6733,31.7303,11417.0
2020-06-29 13:10:00,33.41,33.53,33.41,33.48,17502.0,31.7303,31.8443,31.7303,31.7968,17502.0
2020-06-29 13:15:00,33.49,33.57,33.47,33.57,14289.0,31.8063,31.8823,31.7873,31.8823,14289.0
2020-06-29 13:20:00,33.56,33.69,33.54,33.68,18607.0,31.8728,31.9962,31.8538,31.9868,18607.0
2020-06-29 13:25:00,33.69,33.82,33.64,33.79,35071.0,31.9962,32.1197,31.9488,32.0912,35071.0
2020-06-29 13:30:00,33.8,33.81,33.72,33.76,21630.0,32.1007,32.1102,32.0247,32.0627,21630.0
2020-06-29 13:35:00,33.76,33.85,33.74,33.76,21571.0,32.0627,32.1482,32.0437,32.0627,21571.0
2020-06-29 13:40:00,33.76,33.76,33.6,33.6,10496.0,32.0627,32.0627,31.9108,31.9108,10496.0
2020-06-29 13:45:00,33.61,33.61,33.48,33.55,9617.0,31.9203,31.9203,31.7968,31.8633,9617.0
2020-06-29 13:50:00,33.54,33.58,33.47,33.48,10677.0,31.8538,31.8918,31.7873,31.7968,10677.0
2020-06-29 13:55:00,33.48,33.53,33.41,33.44,14627.0,31.7968,31.8443,31.7303,31.7588,14627.0
2020-06-29 14:00:00,33.46,33.49,33.4,33.41,12358.0,31.7778,31.8063,31.7208,31.7303,12358.0
2020-06-29 14:05:00,33.39,33.45,33.37,33.43,27479.0,31.7113,31.7683,31.6923,31.7493,27479.0
2020-06-29 14:10:00,33.43,33.52,33.41,33.51,14777.0,31.7493,31.8348,31.7303,31.8253,14777.0
2020-06-29 14:15:00,33.51,33.53,33.46,33.47,12806.0,31.8253,31.8443,31.7778,31.7873,12806.0
2020-06-29 14:20:00,33.48,33.52,33.45,33.46,18594.0,31.7968,31.8348,31.7683,31.7778,18594.0
2020-06-29 14:25:00,33.45,33.46,33.32,33.33,12945.0,31.7683,31.7778,31.6448,31.6543,12945.0
2020-06-29 14:30:00,33.32,33.34,33.25,33.26,16288.0,31.6448,31.6638,31.5784,31.5879,16288.0
2020-06-29 14:35:00,33.27,33.3,33.24,33.29,12919.0,31.5974,31.6259,31.5689,31.6164,12919.0
2020-06-29 14:40:00,33.3,33.43,33.3,33.36,18095.0,31.6259,31.7493,31.6259,31.6828,18095.0
2020-06-29 14:45:00,33.36,33.39,33.26,33.36,30810.0,31.6828,31.7113,31.5879,31.6828,30810.0
2020-06-29 14:50:00,33.35,33.41,33.32,33.4,14994.0,31.6733,31.7303,31.6448,31.7208,14994.0
2020-06-29 14:55:00,33.4,33.4,33.32,33.32,9798.0,31.7208,31.7208,31.6448,31.6448,9798.0
2020-06-29 15:00:00,33.32,33.36,33.26,33.27,17916.0,31.6448,31.6828,31.5879,31.5974,17916.0
2020-06-29 15:05:00,33.26,33.29,33.21,33.22,11247.0,31.5879,31.6164,31.5404,31.5499,11247.0
2020-06-29 15:10:00,33.23,33.23,33.14,33.2,16328.0,31.5594,31.5594,31.4739,31.5309,16328.0
2020-06-29 15:15:00,33.2,33.32,33.19,33.3,18876.0,31.5309,31.6448,31.5214,31.6259,18876.0
2020-06-29 15:20:00,33.3,33.39,33.3,33.36,24003.0,31.6259,31.7113,31.6259,31.6828,24003.0
2020-06-29 15:25:00,33.35,33.41,33.3,33.35,18888.0,31.6733,31.7303,31.6259,31.6733,18888.0
2020-06-29 15:30:00,33.35,33.47,33.35,33.44,26830.0,31.6733,31.7873,31.6733,31.7588,26830.0
2020-06-29 15:35:00,33.44,33.48,33.33,33.34,30570.0,31.7588,31.7968,31.6543,31.6638,30570.0
2020-06-29 15:40:00,33.35,33.36,33.26,33.27,36499.0,31.6733,31.6828,31.5879,31.5974,36499.0
2020-06-29 15:45:00,33.28,33.34,33.2,33.25,35655.0,31.6069,31.6638,31.5309,31.5784,35655.0
2020-06-29 15:50:00,33.25,33.42,33.24,33.42,69396.0,31.5784,31.7398,31.5689,31.7398,69396.0
2020-06-29 15:55:00,33.43,33.51,33.41,33.5,189415.0,31.7493,31.8253,31.7303,31.8158,189415.0
2020-06-30 09:30:00,33.6,33.71,33.32,33.52,32260.0,31.9108,32.0152,31.6448,31.8348,32260.0
2020-06-30 09:35:00,33.53,33.69,33.34,33.36,24217.0,31.8443,31.9962,31.6638,31.6828,24217.0
2020-06-30 09:40:00,33.36,33.37,33.09,33.34,34105.0,31.6828,31.6923,31.4264,31.6638,34105.0
2020-06-30 09:45:00,33.34,33.43,33.16,33.29,33783.0,31.6638,31.7493,31.4929,31.6164,33783.0
2020-06-30 09:50:00,33.27,33.27,33.04,33.27,27634.0,31.5974,31.5974,31.3789,31.5974,27634.0
2020-06-30 09:55:00,33.28,33.43,33.26,33.39,26677.0,31.6069,31.7493,31.5879,31.7113,26677.0
2020-06-30 10:00:00,33.4,33.55,33.35,33.54,45396.0,31.7208,31.8633,31.6733,31.8538,45396.0
2020-06-30 10:05:00,33.54,33.75,33.54,33.65,26548.0,31.8538,32.0532,31.8538,31.9583,26548.0
2020-06-30 10:10:00,33.63,33.64,33.47,33.55,18992.0,31.9393,31.9488,31.7873,31.8633,18992.0
2020-06-30 10:15:00,33.54,33.6,33.48,33.48,17667.0,31.8538,31.9108,31.7968,31.7968,17667.0
2020-06-30 10:20:00,33.47,33.49,33.42,33.45,15705.0,31.7873,31.8063,31.7398,31.7683,15705.0
2020-06-30 10:25:00,33.45,33.49,33.29,33.38,20951.0,31.7683,31.8063,31.6164,31.7018,20951.0
2020-06-30 10:30:00,33.42,33.49,33.31,33.31,15912.0,31.7398,31.8063,31.6354,31.6354,15912.0
2020-06-30 10:35:00,33.31,33.4,33.25,33.26,12776.0,31.6354,31.7208,31.5784,31.5879,12776.0
2020-06-30 10:40:00,33.28,33.44,33.28,33.42,13516.0,31.6069,31.7588,31.6069,31.7398,13516.0
2020-06-30 10:45:00,33.43,33.53,33.41,33.52,17528.0,31.7493,31.8443,31.7303,31.8348,17528.0
2020-06-30 10:50:00,33.52,33.7,33.5,33.6,21236.0,31.8348,32.0057,31.8158,31.9108,21236.0
2020-06-30 10:55:00,33.6,33.71,33.58,33.67,10260.0,31.9108,32.0152,31.8918,31.9773,10260.0
2020-06-30 11:00:00,33.66,33.77,33.65,33.77,11173.0,31.9678,32.0722,31.9583,32.0722,11173.0
2020-06-30 11:05:00,33.78,33.84,33.72,33.77,11413.0,32.0817,32.1387,32.0247,32.0722,11413.0
2020-06-30 11:10:00,33.77,33.78,33.71,33.75,7148.0,32.0722,32.0817,32.0152,32.0532,7148.0
2020-06-30 11:15:00,33.74,33.88,33.72,33.88,15925.0,32.0437,32.1767,32.0247,32.1767,15925.0
2020-06-30 11:20:00,33.87,33.91,33.8,33.87,15279.0,32.1672,32.2052,32.1007,32.1672,15279.0
2020-06-30 11:25:00,33.89,33.9,33.81,33.89,20051.0,32.1862,32.1957,32.1102,32.1862,20051.0
2020-06-30 11:30:00,33.87,33.87,33.72,33.76,14659.0,32.1672,32.1672,32.0247,32.0627,14659.0
2020-06-30 11:35:00,33.77,33.84,33.76,33.82,9555.0,32.0722,32.1387,32.0627,32.1197,9555.0
2020-06-30 11:40:00,33.83,33.85,33.77,33.83,25459.0,32.1292,32.1482,32.0722,32.1292,25459.0
2020-06-30 11:45:00,33.83,33.86,33.8,33.81,6858.0,32.1292,32.1577,32.1007,32.1102,6858.0
2020-06-30 11:50:00,33.83,33.97,33.82,33.95,13664.0,32.1292,32.2622,32.1197,32.2432,13664.0
2020-06-30 11:55:00,33.93,34.02,33.92,33.96,13292.0,32.2242,32.3097,32.2147,32.2527,13292.0
2020-06-30 12:00:00,33.94,33.96,33.84,33.91,10711.0,32.2337,32.2527,32.1387,32.2052,10711.0
2020-06-30 12:05:00,33.91,33.94,33.89,33.9,24937.0,32.2052,32.2337,32.1862,32.1957,24937.0
2020-06-30 12:10:00,33.91,33.99,33.9,33.93,29948.0,32.2052,32.2812,32.1957,32.2242,29948.0
2020-06-30 12:15:00,33.91,33.98,33.91,33.93,14926.0,32.2052,32.2717,32.2052,32.2242,14926.0
2020-06-30 12:20:00,33.93,33.93,33.85,33.9,8050.0,32.2242,32.2242,32.1482,32.1957,8050.0
2020-06-30 12:25:00,33.91,33.95,33.88,33.92,8510.0,32.2052,32.2432,32.1767,32.2147,8510.0
2020-06-30 12:30:00,33.91,33.92,33.81,33.88,31731.0,32.2052,32.2147,32.1102,32.1767,31731.0
2020-06-30 12:35:00,33.89,34.0,33.84,33.99,9957.0,32.1862,32.2907,32.1387,32.2812,9957.0
2020-06-30 12:40:00,33.98,33.98,33.85,33.87,13314.0,32.2717,32.2717,32.1482,32.1672,13314.0
2020-06-30 12:45:00,33.87,33.87,33.71,33.77,16174.0,32.1672,32.1672,32.0152,32.0722,16174.0
2020-06-30 12:50:00,33.79,33.8,33.75,33.78,5801.0,32.0912,32.1007,32.0532,32.0817,5801.0
2020-06-30 12:55:00,33.79,33.8,33.75,33.75,4835.0,32.0912,32.1007,32.0532,32.0532,4835.0
2020-06-30 13:00:00,33.76,33.86,33.74,33.8,10304.0,32.0627,32.1577,32.0437,32.1007,10304.0
2020-06-30 13:05:00,33.82,33.88,33.75,33.76,8770.0,32.1197,32.1767,32.0532,32.0627,8770.0
2020-06-30 13:10:00,33.75,33.78,33.72,33.76,7478.0,32.0532,32.0817,32.0247,32.0627,7478.0
2020-06-30 13:15:00,33.75,33.75,33.67,33.68,10186.0,32.0532,32.0532,31.9773,31.9868,10186.0
2020-06-30 13:20:00,33.69,33.75,33.68,33.72,7656.0,31.9962,32.0532,31.9868,32.0247,7656.0
2020-06-30 13:25:00,33.71,33.73,33.68,33.73,10422.0,32.0152,32.0342,31.9868,32.0342,10422.0
2020-06-30 13:30:00,33.72,33.74,33.67,33.69,11219.0,32.0247,32.0437,31.9773,31.9962,11219.0
2020-06-30 13:35:00,33.68,33.77,33.67,33.74,12702.0,31.9868,32.0722,31.9773,32.0437,12702.0
2020-06-30 13:40:00,33.74,33.74,33.66,33.66,10639.0,32.0437,32.0437,31.9678,31.9678,10639.0
2020-06-30 13:45:00,33.68,33.77,33.68,33.75,9005.0,31.9868,32.0722,31.9868,32.0532,9005.0
2020-06-30 13:50:00,33.75,33.8,33.69,33.8,9590.0,32.0532,32.1007,31.9962,32.1007,9590.0
2020-06-30 13:55:00,33.8,33.89,33.8,33.86,10022.0,32.1007,32.1862,32.1007,32.1577,10022.0
2020-06-30 14:00:00,33.88,33.88,33.78,33.81,10721.0,32.1767,32.1767,32.0817,32.1102,10721.0
2020-06-30 14:05:00,33.81,33.82,33.76,33.82,9708.0,32.1102,32.1197,32.0627,32.1197,9708.0
2020-06-30 14:10:00,33.82,33.83,33.75,33.78,13174.0,32.1197,32.1292,32.0532,32.0817,13174.0
2020-06-30 14:15:00,33.79,33.81,33.75,33.81,16852.0,32.0912,32.1102,32.0532,32.1102,16852.0
2020-06-30 14:20:00,33.8,33.85,33.8,33.82,11655.0,32.1007,32.1482,32.1007,32.1197,11655.0
2020-06-30 14:25:00,33.83,33.89,33.8,33.89,22821.0,32.1292,32.1862,32.1007,32.1862,22821.0
2020-06-30 14:30:00,33.88,33.88,33.73,33.73,28543.0,32.1767,32.1767,32.0342,32.0342,28543.0
2020-06-30 14:35:00,33.73,33.76,33.69,33.72,12272.0,32.0342,32.0627,31.9962,32.0247,12272.0
2020-06-30 14:40:00,33.72,33.81,33.72,33.8,18239.0,32.0247,32.1102,32.0247,32.1007,18239.0
2020-06-30 14:45:00,33.8,33.87,33.76,33.87,10575.0,32.1007,32.1672,32.0627,32.1672,10575.0
2020-06-30 14:50:00,33.87,33.89,33.84,33.88,12182.0,32.1672,32.1862,32.1387,32.1767,12182.0
2020-06-30 14:55:00,33.87,33.9,33.83,33.89,14275.0,32.1672,32.1957,32.1292,32.1862,14275.0
2020-06-30 15:00:00,33.89,33.91,33.83,33.84,14314.0,32.1862,32.2052,32.1292,32.1387,14314.0
2020-06-30 15:05:00,33.84,33.93,33.84,33.91,22536.0,32.1387,32.2242,32.1387,32.2052,22536.0
2020-06-30 15:10:00,33.9,33.98,33.88,33.96,18853.0,32.1957,32.2717,32.1767,32.2527,18853.0
2020-06-30 15:15:00,33.96,34.08,33.93,34.07,16560.0,32.2527,32.3666,32.2242,32.3571,16560.0
2020-06-30 15:20:00,34.09,34.14,34.08,34.11,20926.0,32.3761,32.4236,32.3666,32.3951,20926.0
2020-06-30 15:25:00,34.12,34.13,34.05,34.06,20439.0,32.4046,32.4141,32.3381,32.3476,20439.0
2020-06-30 15:30:00,34.06,34.19,34.05,34.16,30810.0,32.3476,32.4711,32.3381,32.4426,30810.0
2020-06-30 15:35:00,34.16,34.17,34.07,34.15,27585.0,32.4426,32.4521,32.3571,32.4331,27585.0
2020-06-30 15:40:00,34.15,34.17,34.02,34.07,55999.0,32.4331,32.4521,32.3097,32.3571,55999.0
2020-06-30 15:45:00,34.07,34.13,34.0,34.07,64668.0,32.3571,32.4141,32.2907,32.3571,64668.0
2020-06-30 15:50:00,34.08,34.25,34.06,34.23,100220.0,32.3666,32.5281,32.3476,32.5091,100220.0
2020-06-30 15:55:00,34.23,34.23,34.01,34.04,207293.0,32.5091,32.5091,32.3002,32.3287,207293.0
2020-07-01 09:30:00,34.17,34.17,33.71,34.04,34118.0,32.4521,32.4521,32.0152,32.3287,34118.0
2020-07-01 09:35:00,34.06,34.26,33.98,34.04,44004.0,32.3476,32.5376,32.2717,32.3287,44004.0
2020-07-01 09:40:00,34.05,34.18,33.94,33.99,23727.0,32.3381,32.4616,32.2337,32.2812,23727.0
2020-07-01 09:45:00,34.01,34.08,33.88,33.95,26875.0,32.3002,32.3666,32.1767,32.2432,26875.0
2020-07-01 09:50:00,33.97,34.02,33.69,33.71,29798.0,32.2622,32.3097,31.9962,32.0152,29798.0
2020-07-01 09:55:00,33.74,33.76,33.62,33.68,16730.0,32.0437,32.0627,31.9298,31.9868,16730.0
2020-07-01 10:00:00,33.68,33.84,33.62,33.62,20292.0,31.9868,32.1387,31.9298,31.9298,20292.0
2020-07-01 10:05:00,33.6,33.75,33.58,33.63,15084.0,31.9108,32.0532,31.8918,31.9393,15084.0
2020-07-01 10:10:00,33.63,33.77,33.61,33.74,16438.0,31.9393,32.0722,31.9203,32.0437,16438.0
2020-07-01 10:15:00,33.74,33.76,33.54,33.54,28070.0,32.0437,32.0627,31.8538,31.8538,28070.0
2020-07-01 10:20:00,33.55,33.76,33.54,33.58,40026.0,31.8633,32.0627,31.8538,31.8918,40026.0
2020-07-01 10:25:00,33.59,33.6,33.4,33.43,29297.0,31.9013,31.9108,31.7208,31.7493,29297.0
2020-07-01 10:30:00,33.43,33.47,33.25,33.3,42805.0,31.7493,31.7873,31.5784,31.6259,42805.0
2020-07-01 10:35:00,33.3,33.39,33.16,33.39,153956.0,31.6259,31.7113,31.4929,31.7113,153956.0
2020-07-01 10:40:00,33.39,33.52,33.32,33.45,23930.0,31.7113,31.8348,31.6448,31.7683,23930.0
2020-07-01 10:45:00,33.44,33.46,33.34,33.38,19617.0,31.7588,31.7778,31.6638,31.7018,19617.0
2020-07-01 10:50:00,33.36,33.41,33.3,33.38,24460.0,31.6828,31.7303,31.6259,31.7018,24460.0
2020-07-01 10:55:00,33.37,33.45,33.29,33.44,14995.0,31.6923,31.7683,31.6164,31.7588,14995.0
2020-07-01 11:00:00,33.45,33.47,33.3,33.32,21897.0,31.7683,31.7873,31.6259,31.6448,21897.0
2020-07-01 11:05:00,33.31,33.4,33.29,33.38,12402.0,31.6354,31.7208,31.6164,31.7018,12402.0
2020-07-01 11:10:00,33.37,33.37,33.19,33.31,18291.0,31.6923,31.6923,31.5214,31.6354,18291.0
2020-07-01 11:15:00,33.32,33.36,33.16,33.18,14097.0,31.6448,31.6828,31.4929,31.5119,14097.0
2020-07-01 11:20:00,33.18,33.29,33.15,33.15,39812.0,31.5119,31.6164,31.4834,31.4834,39812.0
2020-07-01 11:25:00,33.13,33.18,33.01,33.02,26258.0,31.4644,31.5119,31.3504,31.3599,26258.0
2020-07-01 11:30:00,33.03,33.24,33.01,33.23,12223.0,31.3694,31.5689,31.3504,31.5594,12223.0
2020-07-01 11:35:00,33.23,33.27,33.18,33.25,5900.0,31.5594,31.5974,31.5119,31.5784,5900.0
2020-07-01 11:40:00,33.26,33.34,33.18,33.31,13485.0,31.5879,31.6638,31.5119,31.6354,13485.0
2020-07-01 11:45:00,33.31,33.36,33.28,33.36,14372.0,31.6354,31.6828,31.6069,31.6828,14372.0
2020-07-01 11:50:00,33.35,33.38,33.32,33.38,10047.0,31.6733,31.7018,31.6448,31.7018,10047.0
2020-07-01 11:55:00,33.38,33.43,33.33,33.38,17191.0,31.7018,31.7493,31.6543,31.7018,17191.0
2020-07-01 12:00:00,33.39,33.42,33.27,33.33,23568.0,31.7113,31.7398,31.5974,31.6543,23568.0
2020-07-01 12:05:00,33.34,33.38,33.33,33.33,7535.0,31.6638,31.7018,31.6543,31.6543,7535.0
2020-07-01 12:10:00,33.35,33.46,33.32,33.45,12655.0,31.6733,31.7778,31.6448,31.7683,12655.0
2020-07-01 12:15:00,33.45,33.52,33.45,33.48,13919.0,31.7683,31.8348,31.7683,31.7968,13919.0
2020-07-01 12:20:00,33.47,33.52,33.43,33.5,14689.0,31.7873,31.8348,31.7493,31.8158,14689.0
2020-07-01 12:25:00,33.48,33.53,33.45,33.46,11559.0,31.7968,31.8443,31.7683,31.7778,11559.0
2020-07-01 12:30:00,33.46,33.49,33.44,33.44,8616.0,31.7778,31.8063,31.7588,31.7588,8616.0
2020-07-01 12:35:00,33.45,33.62,33.45,33.54,24525.0,31.7683,31.9298,31.7683,31.8538,24525.0
2020-07-01 12:40:00,33.54,33.64,33.53,33.64,8440.0,31.8538,31.9488,31.8443,31.9488,8440.0
2020-07-01 12:45:00,33.63,33.63,33.46,33.46,45614.0,31.9393,31.9393,31.7778,31.7778,45614.0
2020-07-01 12:50:00,33.47,33.49,33.38,33.4,12226.0,31.7873,31.8063,31.7018,31.7208,12226.0
2020-07-01 12:55:00,33.4,33.44,33.37,33.44,12031.0,31.7208,31.7588,31.6923,31.7588,12031.0
2020-07-01 13:00:00,33.44,33.44,33.38,33.43,8523.0,31.7588,31.7588,31.7018,31.7493,8523.0
2020-07-01 13:05:00,33.43,33.45,33.4,33.41,5878.0,31.7493,31.7683,31.7208,31.7303,5878.0
2020-07-01 13:10:00,33.4,33.44,33.4,33.41,4493.0,31.7208,31.7588,31.7208,31.7303,4493.0
2020-07-01 13:15:00,33.41,33.41,33.35,33.36,9790.0,31.7303,31.7303,31.6733,31.6828,9790.0
2020-07-01 13:20:00,33.35,33.38,33.29,33.38,8608.0,31.6733,31.7018,31.6164,31.7018,8608.0
2020-07-01 13:25:00,33.37,33.39,33.34,33.37,8053.0,31.6923,31.7113,31.6638,31.6923,8053.0
2020-07-01 13:30:00,33.37,33.37,33.26,33.29,9012.0,31.6923,31.6923,31.5879,31.6164,9012.0
2020-07-01 13:35:00,33.3,33.33,33.3,33.32,5777.0,31.6259,31.6543,31.6259,31.6448,5777.0
2020-07-01 13:40:00,33.32,33.32,33.25,33.25,10532.0,31.6448,31.6448,31.5784,31.5784,10532.0
2020-07-01 13:45:00,33.26,33.27,33.19,33.2,6410.0,31.5879,31.5974,31.5214,31.5309,6410.0
2020-07-01 13:50:00,33.21,33.25,33.19,33.21,10790.0,31.5404,31.5784,31.5214,31.5404,10790.0
2020-07-01 13:55:00,33.2,33.25,33.2,33.25,6355.0,31.5309,31.5784,31.5309,31.5784,6355.0
2020-07-01 14:00:00,33.25,33.41,33.24,33.39,21980.0,31.5784,31.7303,31.5689,31.7113,21980.0
2020-07-01 14:05:00,33.4,33.44,33.31,33.4,19447.0,31.7208,31.7588,31.6354,31.7208,19447.0
2020-07-01 14:10:00,33.41,33.56,33.37,33.56,18703.0,31.7303,31.8728,31.6923,31.8728,18703.0
2020-07-01 14:15:00,33.58,33.6,33.52,33.59,22804.0,31.8918,31.9108,31.8348,31.9013,22804.0
2020-07-01 14:20:00,33.59,33.61,33.46,33.47,40355.0,31.9013,31.9203,31.7778,31.7873,40355.0
2020-07-01 14:25:00,33.47,33.48,33.37,33.38,17527.0,31.7873,31.7968,31.6923,31.7018,17527.0
2020-07-01 14:30:00,33.38,33.38,33.25,33.27,31615.0,31.7018,31.7018,31.5784,31.5974,31615.0
2020-07-01 14:35:00,33.28,33.31,33.23,33.27,11564.0,31.6069,31.6354,31.5594,31.5974,11564.0
2020-07-01 14:40:00,33.28,33.32,33.24,33.25,12090.0,31.6069,31.6448,31.5689,31.5784,12090.0
2020-07-01 14:45:00,33.24,33.31,33.22,33.3,61465.0,31.5689,31.6354,31.5499,31.6259,61465.0
2020-07-01 14:50:00,33.3,33.41,33.3,33.38,15405.0,31.6259,31.7303,31.6259,31.7018,15405.0
2020-07-01 14:55:00,33.38,33.4,33.34,33.38,12417.0,31.7018,31.7208,31.6638,31.7018,12417.0
2020-07-01 15:00:00,33.38,33.4,33.31,33.39,23404.0,31.7018,31.7208,31.6354,31.7113,23404.0
2020-07-01 15:05:00,33.39,33.39,33.23,33.27,24188.0,31.7113,31.7113,31.5594,31.5974,24188.0
2020-07-01 15:10:00,33.27,33.3,33.24,33.26,13447.0,31.5974,31.6259,31.5689,31.5879,13447.0
2020-07-01 15:15:00,33.26,33.29,33.23,33.28,15904.0,31.5879,31.6164,31.5594,31.6069,15904.0
2020-07-01 15:20:00,33.28,33.33,33.25,33.33,27364.0,31.6069,31.6543,31.5784,31.6543,27364.0
2020-07-01 15:25:00,33.32,33.39,33.25,33.35,84506.0,31.6448,31.7113,31.5784,31.6733,84506.0
2020-07-01 15:30:00,33.34,33.37,33.25,33.26,58203.0,31.6638,31.6923,31.5784,31.5879,58203.0
2020-07-01 15:35:00,33.27,33.3,33.24,33.26,33829.0,31.5974,31.6259,31.5689,31.5879,33829.0
2020-07-01 15:40:00,33.26,33.28,33.19,33.26,34772.0,31.5879,31.6069,31.5214,31.5879,34772.0
2020-07-01 15:45:00,33.25,33.29,33.22,33.22,47868.0,31.5784,31.6164,31.5499,31.5499,47868.0
2020-07-01 15:50:00,33.22,33.22,33.01,33.11,156542.0,31.5499,31.5499,31.3504,31.4454,156542.0
2020-07-01 15:55:00,33.11,33.11,32.96,32.97,195689.0,31.4454,31.4454,31.3029,31.3124,195689.0
2020-07-02 09:30:00,33.73,34.13,33.73,34.13,43036.0,32.0342,32.4141,32.0342,32.4141,43036.0
2020-07-02 09:35:00,34.11,34.12,33.79,33.89,24404.0,32.3951,32.4046,32.0912,32.1862,24404.0
2020-07-02 09:40:00,33.88,33.88,33.5,33.58,30836.0,32.1767,32.1767,31.8158,31.8918,30836.0
2020-07-02 09:45:00,33.59,33.68,33.51,33.61,48779.0,31.9013,31.9868,31.8253,31.9203,48779.0
2020-07-02 09:50:00,33.61,33.77,33.56,33.65,34232.0,31.9203,32.0722,31.8728,31.9583,34232.0
2020-07-02 09:55:00,33.66,33.87,33.62,33.83,28505.0,31.9678,32.1672,31.9298,32.1292,28505.0
2020-07-02 10:00:00,33.83,33.87,33.74,33.77,17486.0,32.1292,32.1672,32.0437,32.0722,17486.0
2020-07-02 10:05:00,33.77,33.92,33.75,33.89,15589.0,32.0722,32.2147,32.0532,32.1862,15589.0
2020-07-02 10:10:00,33.9,33.94,33.8,33.85,21292.0,32.1957,32.2337,32.1007,32.1482,21292.0
2020-07-02 10:15:00,33.85,33.96,33.8,33.85,29000.0,32.1482,32.2527,32.1007,32.1482,29000.0
2020-07-02 10:20:00,33.85,33.91,33.79,33.79,42970.0,32.1482,32.2052,32.0912,32.0912,42970.0
2020-07-02 10:25:00,33.79,33.82,33.46,33.5,22467.0,32.0912,32.1197,31.7778,31.8158,22467.0
2020-07-02 10:30:00,33.47,33.58,33.34,33.41,21576.0,31.7873,31.8918,31.6638,31.7303,21576.0
2020-07-02 10:35:00,33.44,33.47,33.35,33.43,20234.0,31.7588,31.7873,31.6733,31.7493,20234.0
2020-07-02 10:40:00,33.43,33.54,33.41,33.41,12780.0,31.7493,31.8538,31.7303,31.7303,12780.0
2020-07-02 10:45:00,33.42,33.48,33.32,33.34,14937.0,31.7398,31.7968,31.6448,31.6638,14937.0
2020-07-02 10:50:00,33.38,33.39,33.19,33.27,19235.0,31.7018,31.7113,31.5214,31.5974,19235.0
2020-07-02 10:55:00,33.3,33.3,33.11,33.11,11403.0,31.6259,31.6259,31.4454,31.4454,11403.0
2020-07-02 11:00:00,33.1,33.15,32.94,32.96,30838.0,31.4359,31.4834,31.284,31.3029,30838.0
2020-07-02 11:05:00,32.95,33.01,32.83,32.87,20136.0,31.2935,31.3504,31.1795,31.2175,20136.0
2020-07-02 11:10:00,32.86,32.96,32.81,32.86,38812.0,31.208,31.3029,31.1605,31.208,38812.0
2020-07-02 11:15:00,32.87,32.97,32.79,32.91,18664.0,31.2175,31.3124,31.1415,31.2555,18664.0
2020-07-02 11:20:00,32.9,33.03,32.89,33.0,30600.0,31.246,31.3694,31.2365,31.3409,30600.0
2020-07-02 11:25:00,32.99,33.1,32.96,33.02,22572.0,31.3314,31.4359,31.3029,31.3599,22572.0
2020-07-02 11:30:00,33.04,33.18,32.99,33.16,20798.0,31.3789,31.5119,31.3314,31.4929,20798.0
2020-07-02 11:35:00,33.15,33.15,33.03,33.03,18363.0,31.4834,31.4834,31.3694,31.3694,18363.0
2020-07-02 11:40:00,33.02,33.16,33.01,33.14,11453.0,31.3599,31.4929,31.3504,31.4739,11453.0
2020-07-02 11:45:00,33.14,33.24,33.13,33.2,10678.0,31.4739,31.5689,31.4644,31.5309,10678.0
2020-07-02 11:50:00,33.21,33.27,33.14,33.26,8770.0,31.5404,31.5974,31.4739,31.5879,8770.0
2020-07-02 11:55:00,33.28,33.31,33.17,33.18,32241.0,31.6069,31.6354,31.5024,31.5119,32241.0
2020-07-02 12:00:00,33.18,33.2,33.11,33.15,22097.0,31.5119,31.5309,31.4454,31.4834,22097.0
2020-07-02 12:05:00,33.16,33.19,33.12,33.18,8413.0,31.4929,31.5214,31.4549,31.5119,8413.0
2020-07-02 12:10:00,33.18,33.25,33.17,33.22,15903.0,31.5119,31.5784,31.5024,31.5499,15903.0
2020-07-02 12:15:00,33.21,33.27,33.16,33.27,12904.0,31.5404,31.5974,31.4929,31.5974,12904.0
2020-07-02 12:20:00,33.26,33.29,33.22,33.26,17586.0,31.5879,31.6164,31.5499,31.5879,17586.0
2020-07-02 12:25:00,33.26,33.34,33.25,33.33,11625.0,31.5879,31.6638,31.5784,31.6543,11625.0
2020-07-02 12:30:00,33.34,33.42,33.32,33.41,18696.0,31.6638,31.7398,31.6448,31.7303,18696.0
2020-07-02 12:35:00,33.4,33.4,33.31,33.36,16796.0,31.7208,31.7208,31.6354,31.6828,16796.0
2020-07-02 12:40:00,33.36,33.37,33.3,33.3,17471.0,31.6828,31.6923,31.6259,31.6259,17471.0
2020-07-02 12:45:00,33.3,33.39,33.3,33.37,14156.0,31.6259,31.7113,31.6259,31.6923,14156.0
2020-07-02 12:50:00,33.37,33.48,33.33,33.44,19748.0,31.6923,31.7968,31.6543,31.7588,19748.0
2020-07-02 12:55:00,33.46,33.51,33.4,33.41,15015.0,31.7778,31.8253,31.7208,31.7303,15015.0
2020-07-02 13:00:00,33.42,33.46,33.4,33.42,15144.0,31.7398,31.7778,31.7208,31.7398,15144.0
2020-07-02 13:05:00,33.42,33.48,33.42,33.44,14376.0,31.7398,31.7968,31.7398,31.7588,14376.0
2020-07-02 13:10:00,33.44,33.45,33.39,33.44,11490.0,31.7588,31.7683,31.7113,31.7588,11490.0
2020-07-02 13:15:00,33.45,33.47,33.4,33.41,10687.0,31.7683,31.7873,31.7208,31.7303,10687.0
2020-07-02 13:20:00,33.41,33.45,33.35,33.41,11644.0,31.7303,31.7683,31.6733,31.7303,11644.0
2020-07-02 13:25:00,33.41,33.41,33.33,33.34,8108.0,31.7303,31.7303,31.6543,31.6638,8108.0
2020-07-02 13:30:00,33.35,33.39,33.33,33.39,6603.0,31.6733,31.7113,31.6543,31.7113,6603.0
2020-07-02 13:35:00,33.39,33.39,33.31,33.38,18208.0,31.7113,31.7113,31.6354,31.7018,18208.0
2020-07-02 13:40:00,33.38,33.4,33.32,33.39,10517.0,31.7018,31.7208,31.6448,31.7113,10517.0
2020-07-02 13:45:00,33.38,33.41,33.37,33.39,9666.0,31.7018,31.7303,31.6923,31.7113,9666.0
2020-07-02 13:50:00,33.39,33.46,33.37,33.43,15270.0,31.7113,31.7778,31.6923,31.7493,15270.0
2020-07-02 13:55:00,33.44,33.44,33.35,33.36,15218.0,31.7588,31.7588,31.6733,31.6828,15218.0
2020-07-02 14:00:00,33.35,33.39,33.27,33.27,16496.0,31.6733,31.7113,31.5974,31.5974,16496.0
2020-07-02 14:05:00,33.27,33.31,33.24,33.25,16374.0,31.5974,31.6354,31.5689,31.5784,16374.0
2020-07-02 14:10:00,33.26,33.33,33.25,33.33,7749.0,31.5879,31.6543,31.5784,31.6543,7749.0
2020-07-02 14:15:00,33.33,33.33,33.27,33.29,9650.0,31.6543,31.6543,31.5974,31.6164,9650.0
2020-07-02 14:20:00,33.28,33.3,33.23,33.3,9278.0,31.6069,31.6259,31.5594,31.6259,9278.0
2020-07-02 14:25:00,33.3,33.31,33.27,33.28,13501.0,31.6259,31.6354,31.5974,31.6069,13501.0
2020-07-02 14:30:00,33.29,33.32,33.29,33.29,12539.0,31.6164,31.6448,31.6164,31.6164,12539.0
2020-07-02 14:35:00,33.28,33.39,33.27,33.38,12159.0,31.6069,31.7113,31.5974,31.7018,12159.0
2020-07-02 14:40:00,33.38,33.4,33.35,33.36,12923.0,31.7018,31.7208,31.6733,31.6828,12923.0
2020-07-02 14:45:00,33.35,33.36,33.32,33.33,15628.0,31.6733,31.6828,31.6448,31.6543,15628.0
2020-07-02 14:50:00,33.33,33.33,33.22,33.22,13455.0,31.6543,31.6543,31.5499,31.5499,13455.0
2020-07-02 14:55:00,33.23,33.25,33.22,33.23,12488.0,31.5594,31.5784,31.5499,31.5594,12488.0
2020-07-02 15:00:00,33.23,33.25,33.17,33.18,21271.0,31.5594,31.5784,31.5024,31.5119,21271.0
2020-07-02 15:05:00,33.18,33.22,33.17,33.17,16692.0,31.5119,31.5499,31.5024,31.5024,16692.0
2020-07-02 15:10:00,33.17,33.19,33.12,33.14,23144.0,31.5024,31.5214,31.4549,31.4739,23144.0
2020-07-02 15:15:00,33.13,33.16,33.11,33.12,11766.0,31.4644,31.4929,31.4454,31.4549,11766.0
2020-07-02 15:20:00,33.12,33.12,33.06,33.1,19894.0,31.4549,31.4549,31.3979,31.4359,19894.0
2020-07-02 15:25:00,33.1,33.14,33.08,33.09,18459.0,31.4359,31.4739,31.4169,31.4264,18459.0
2020-07-02 15:30:00,33.09,33.15,33.07,33.13,27642.0,31.4264,31.4834,31.4074,31.4644,27642.0
2020-07-02 15:35:00,33.12,33.14,33.0,33.01,29020.0,31.4549,31.4739,31.3409,31.3504,29020.0
2020-07-02 15:40:00,33.01,33.01,32.87,32.89,40117.0,31.3504,31.3504,31.2175,31.2365,40117.0
2020-07-02 15:45:00,32.89,32.91,32.8,32.85,64649.0,31.2365,31.2555,31.151,31.1985,64649.0
2020-07-02 15:50:00,32.84,32.84,32.72,32.77,88881.0,31.189,31.189,31.075,31.1225,88881.0
2020-07-02 15:55:00,32.77,32.88,32.75,32.88,192715.0,31.1225,31.227,31.1035,31.227,192715.0
2020-07-06 09:30:00,33.7,33.88,33.68,33.69,54935.0,32.0057,32.1767,31.9868,31.9962,54935.0
2020-07-06 09:35:00,33.68,33.7,33.43,33.62,53054.0,31.9868,32.0057,31.7493,31.9298,53054.0
2020-07-06 09:40:00,33.63,33.93,33.63,33.88,40513.0,31.9393,32.2242,31.9393,32.1767,40513.0
2020-07-06 09:45:00,33.87,34.12,33.87,34.06,38108.0,32.1672,32.4046,32.1672,32.3476,38108.0
2020-07-06 09:50:00,34.02,34.14,33.93,33.97,63716.0,32.3097,32.4236,32.2242,32.2622,63716.0
2020-07-06 09:55:00,33.97,34.04,33.9,33.93,69109.0,32.2622,32.3287,32.1957,32.2242,69109.0
2020-07-06 10:00:00,33.93,34.0,33.73,33.77,37826.0,32.2242,32.2907,32.0342,32.0722,37826.0
2020-07-06 10:05:00,33.78,33.9,33.73,33.81,22037.0,32.0817,32.1957,32.0342,32.1102,22037.0
2020-07-06 10:10:00,33.81,33.82,33.57,33.64,30969.0,32.1102,32.1197,31.8823,31.9488,30969.0
2020-07-06 10:15:00,33.6,33.78,33.6,33.7,12804.0,31.9108,32.0817,31.9108,32.0057,12804.0
2020-07-06 10:20:00,33.68,33.7,33.58,33.62,16344.0,31.9868,32.0057,31.8918,31.9298,16344.0
2020-07-06 10:25:00,33.63,33.74,33.49,33.73,19459.0,31.9393,32.0437,31.8063,32.0342,19459.0
2020-07-06 10:30:00,33.73,33.92,33.7,33.92,27083.0,32.0342,32.2147,32.0057,32.2147,27083.0
2020-07-06 10:35:00,33.91,34.03,33.9,33.98,18167.0,32.2052,32.3192,32.1957,32.2717,18167.0
2020-07-06 10:40:00,33.99,34.08,33.89,34.05,17593.0,32.2812,32.3666,32.1862,32.3381,17593.0
2020-07-06 10:45:00,34.05,34.09,33.94,34.04,53932.0,32.3381,32.3761,32.2337,32.3287,53932.0
2020-07-06 10:50:00,34.04,34.16,34.03,34.16,24011.0,32.3287,32.4426,32.3192,32.4426,24011.0
2020-07-06 10:55:00,34.14,34.15,34.07,34.09,18555.0,32.4236,32.4331,32.3571,32.3761,18555.0
2020-07-06 11:00:00,34.09,34.2,34.04,34.16,20126.0,32.3761,32.4806,32.3287,32.4426,20126.0
2020-07-06 11:05:00,34.16,34.18,34.1,34.16,14997.0,32.4426,32.4616,32.3856,32.4426,14997.0
2020-07-06 11:10:00,34.16,34.25,34.11,34.18,19818.0,32.4426,32.5281,32.3951,32.4616,19818.0
2020-07-06 11:15:00,34.17,34.27,34.11,34.27,29388.0,32.4521,32.5471,32.3951,32.5471,29388.0
2020-07-06 11:20:00,34.27,34.32,34.15,34.15,91042.0,32.5471,32.5946,32.4331,32.4331,91042.0
2020-07-06 11:25:00,34.16,34.2,34.09,34.1,41389.0,32.4426,32.4806,32.3761,32.3856,41389.0
2020-07-06 11:30:00,34.09,34.1,33.99,34.03,57037.0,32.3761,32.3856,32.2812,32.3192,57037.0
2020-07-06 11:35:00,34.04,34.14,34.01,34.06,23964.0,32.3287,32.4236,32.3002,32.3476,23964.0
2020-07-06 11:40:00,34.07,34.09,33.98,34.0,16144.0,32.3571,32.3761,32.2717,32.2907,16144.0
2020-07-06 11:45:00,34.0,34.03,33.98,34.01,15219.0,32.2907,32.3192,32.2717,32.3002,15219.0
2020-07-06 11:50:00,34.01,34.01,33.86,33.86,20296.0,32.3002,32.3002,32.1577,32.1577,20296.0
2020-07-06 11:55:00,33.87,33.88,33.73,33.78,48847.0,32.1672,32.1767,32.0342,32.0817,48847.0
2020-07-06 12:00:00,33.78,33.85,33.75,33.79,21962.0,32.0817,32.1482,32.0532,32.0912,21962.0
2020-07-06 12:05:00,33.8,33.8,33.72,33.79,7900.0,32.1007,32.1007,32.0247,32.0912,7900.0
2020-07-06 12:10:00,33.78,33.91,33.76,33.85,10074.0,32.0817,32.2052,32.0627,32.1482,10074.0
2020-07-06 12:15:00,33.85,33.93,33.85,33.87,12535.0,32.1482,32.2242,32.1482,32.1672,12535.0
2020-07-06 12:20:00,33.88,33.95,33.87,33.95,13140.0,32.1767,32.2432,32.1672,32.2432,13140.0
2020-07-06 12:25:00,33.94,34.0,33.93,33.94,4635.0,32.2337,32.2907,32.2242,32.2337,4635.0
2020-07-06 12:30:00,33.93,33.99,33.9,33.96,8005.0,32.2242,32.2812,32.1957,32.2527,8005.0
2020-07-06 12:35:00,33.95,33.98,33.92,33.94,4503.0,32.2432,32.2717,32.2147,32.2337,4503.0
2020-07-06 12:40:00,33.93,33.93,33.87,33.9,5821.0,32.2242,32.2242,32.1672,32.1957,5821.0
2020-07-06 12:45:00,33.91,33.99,33.9,33.94,6336.0,32.2052,32.2812,32.1957,32.2337,6336.0
2020-07-06 12:50:00,33.93,33.97,33.89,33.97,14550.0,32.2242,32.2622,32.1862,32.2622,14550.0
2020-07-06 12:55:00,33.97,33.99,33.96,33.98,6611.0,32.2622,32.2812,32.2527,32.2717,6611.0
2020-07-06 13:00:00,33.98,34.01,33.96,33.99,17549.0,32.2717,32.3002,32.2527,32.2812,17549.0
2020-07-06 13:05:00,33.98,33.98,33.91,33.97,6064.0,32.2717,32.2717,32.2052,32.2622,6064.0
2020-07-06 13:10:00,33.98,34.01,33.93,33.94,14470.0,32.2717,32.3002,32.2242,32.2337,14470.0
2020-07-06 13:15:00,33.94,33.97,33.91,33.94,6397.0,32.2337,32.2622,32.2052,32.2337,6397.0
2020-07-06 13:20:00,33.95,33.96,33.9,33.91,6030.0,32.2432,32.2527,32.1957,32.2052,6030.0
2020-07-06 13:25:00,33.91,33.97,33.91,33.96,17327.0,32.2052,32.2622,32.2052,32.2527,17327.0
2020-07-06 13:30:00,33.96,34.0,33.95,33.95,18454.0,32.2527,32.2907,32.2432,32.2432,18454.0
2020-07-06 13:35:00,33.95,33.97,33.89,33.94,12944.0,32.2432,32.2622,32.1862,32.2337,12944.0
2020-07-06 13:40:00,33.94,34.0,33.94,33.99,12988.0,32.2337,32.2907,32.2337,32.2812,12988.0
2020-07-06 13:45:00,33.99,34.0,33.96,33.99,24937.0,32.2812,32.2907,32.2527,32.2812,24937.0
2020-07-06 13:50:00,34.0,34.06,33.97,34.02,66606.0,32.2907,32.3476,32.2622,32.3097,66606.0
2020-07-06 13:55:00,34.02,34.02,33.98,34.0,18015.0,32.3097,32.3097,32.2717,32.2907,18015.0
2020-07-06 14:00:00,33.98,33.98,33.88,33.9,19385.0,32.2717,32.2717,32.1767,32.1957,19385.0
2020-07-06 14:05:00,33.9,33.93,33.87,33.92,14056.0,32.1957,32.2242,32.1672,32.2147,14056.0
2020-07-06 14:10:00,33.94,33.96,33.88,33.88,7277.0,32.2337,32.2527,32.1767,32.1767,7277.0
2020-07-06 14:15:00,33.88,33.89,33.81,33.83,9664.0,32.1767,32.1862,32.1102,32.1292,9664.0
2020-07-06 14:20:00,33.83,33.87,33.8,33.84,11452.0,32.1292,32.1672,32.1007,32.1387,11452.0
2020-07-06 14:25:00,33.84,33.92,33.84,33.85,17721.0,32.1387,32.2147,32.1387,32.1482,17721.0
2020-07-06 14:30:00,33.84,33.9,33.8,33.9,22733.0,32.1387,32.1957,32.1007,32.1957,22733.0
2020-07-06 14:35:00,33.9,33.94,33.9,33.91,6914.0,32.1957,32.2337,32.1957,32.2052,6914.0
2020-07-06 14:40:00,33.9,33.9,33.76,33.78,18700.0,32.1957,32.1957,32.0627,32.0817,18700.0
2020-07-06 14:45:00,33.78,33.83,33.77,33.82,11802.0,32.0817,32.1292,32.0722,32.1197,11802.0
2020-07-06 14:50:00,33.82,33.9,33.78,33.89,12256.0,32.1197,32.1957,32.0817,32.1862,12256.0
2020-07-06 14:55:00,33.89,33.91,33.86,33.86,9381.0,32.1862,32.2052,32.1577,32.1577,9381.0
2020-07-06 15:00:00,33.86,33.97,33.84,33.94,24273.0,32.1577,32.2622,32.1387,32.2337,24273.0
2020-07-06 15:05:00,33.95,34.0,33.94,33.94,12233.0,32.2432,32.2907,32.2337,32.2337,12233.0
2020-07-06 15:10:00,33.94,33.96,33.85,33.86,29151.0,32.2337,32.2527,32.1482,32.1577,29151.0
2020-07-06 15:15:00,33.85,33.85,33.74,33.8,55711.0,32.1482,32.1482,32.0437,32.1007,55711.0
2020-07-06 15:20:00,33.81,33.9,33.8,33.83,26050.0,32.1102,32.1957,32.1007,32.1292,26050.0
2020-07-06 15:25:00,33.83,33.9,33.82,33.89,14159.0,32.1292,32.1957,32.1197,32.1862,14159.0
2020-07-06 15:30:00,33.88,33.88,33.74,33.84,29784.0,32.1767,32.1767,32.0437,32.1387,29784.0
2020-07-06 15:35:00,33.84,33.9,33.82,33.9,16226.0,32.1387,32.1957,32.1197,32.1957,16226.0
2020-07-06 15:40:00,33.9,33.97,33.86,33.97,36207.0,32.1957,32.2622,32.1577,32.2622,36207.0
2020-07-06 15:45:00,33.96,34.08,33.96,34.08,37410.0,32.2527,32.3666,32.2527,32.3666,37410.0
2020-07-06 15:50:00,34.09,34.16,34.02,34.05,120050.0,32.3761,32.4426,32.3097,32.3381,120050.0
2020-07-06 15:55:00,34.05,34.1,34.0,34.1,109339.0,32.3381,32.3856,32.2907,32.3856,109339.0
2020-07-07 09:30:00,33.63,33.93,33.58,33.92,66722.0,31.9393,32.2242,31.8918,32.2147,66722.0
2020-07-07 09:35:00,33.92,34.14,33.92,34.08,44763.0,32.2147,32.4236,32.2147,32.3666,44763.0
2020-07-07 09:40:00,34.07,34.28,34.05,34.12,129551.0,32.3571,32.5566,32.3381,32.4046,129551.0
2020-07-07 09:45:00,34.14,34.32,34.1,34.19,93924.0,32.4236,32.5946,32.3856,32.4711,93924.0
2020-07-07 09:50:00,34.18,34.24,33.99,34.2,30894.0,32.4616,32.5186,32.2812,32.4806,30894.0
2020-07-07 09:55:00,34.2,34.45,34.2,34.34,40012.0,32.4806,32.718,32.4806,32.6136,40012.0
2020-07-07 10:00:00,34.36,34.51,34.29,34.31,32135.0,32.6326,32.775,32.5661,32.5851,32135.0
2020-07-07 10:05:00,34.31,34.39,34.13,34.38,36288.0,32.5851,32.6611,32.4141,32.6516,36288.0
2020-07-07 10:10:00,34.39,34.42,34.27,34.35,34148.0,32.6611,32.6895,32.5471,32.6231,34148.0
2020-07-07 10:15:00,34.34,34.34,34.09,34.09,19948.0,32.6136,32.6136,32.3761,32.3761,19948.0
2020-07-07 10:20:00,34.08,34.25,34.07,34.25,18039.0,32.3666,32.5281,32.3571,32.5281,18039.0
2020-07-07 10:25:00,34.24,34.28,34.21,34.26,14286.0,32.5186,32.5566,32.4901,32.5376,14286.0
2020-07-07 10:30:00,34.25,34.35,34.1,34.18,33282.0,32.5281,32.6231,32.3856,32.4616,33282.0
2020-07-07 10:35:00,34.18,34.23,34.11,34.18,17709.0,32.4616,32.5091,32.3951,32.4616,17709.0
2020-07-07 10:40:00,34.18,34.18,34.08,34.1,43668.0,32.4616,32.4616,32.3666,32.3856,43668.0
2020-07-07 10:45:00,34.1,34.2,34.09,34.16,58187.0,32.3856,32.4806,32.3761,32.4426,58187.0
2020-07-07 10:50:00,34.16,34.35,34.15,34.35,36561.0,32.4426,32.6231,32.4331,32.6231,36561.0
2020-07-07 10:55:00,34.35,34.35,34.17,34.33,110708.0,32.6231,32.6231,32.4521,32.6041,110708.0
2020-07-07 11:00:00,34.32,34.34,34.13,34.14,53097.0,32.5946,32.6136,32.4141,32.4236,53097.0
2020-07-07 11:05:00,34.13,34.25,34.1,34.2,15951.0,32.4141,32.5281,32.3856,32.4806,15951.0
2020-07-07 11:10:00,34.21,34.32,34.21,34.22,19517.0,32.4901,32.5946,32.4901,32.4996,19517.0
2020-07-07 11:15:00,34.23,34.36,34.23,34.31,33448.0,32.5091,32.6326,32.5091,32.5851,33448.0
2020-07-07 11:20:00,34.3,34.32,34.24,34.31,36074.0,32.5756,32.5946,32.5186,32.5851,36074.0
2020-07-07 11:25:00,34.32,34.33,34.25,34.28,23276.0,32.5946,32.6041,32.5281,32.5566,23276.0
2020-07-07 11:30:00,34.29,34.38,34.26,34.33,18614.0,32.5661,32.6516,32.5376,32.6041,18614.0
2020-07-07 11:35:00,34.32,34.36,34.24,34.3,12821.0,32.5946,32.6326,32.5186,32.5756,12821.0
2020-07-07 11:40:00,34.3,34.3,34.25,34.3,13410.0,32.5756,32.5756,32.5281,32.5756,13410.0
2020-07-07 11:45:00,34.29,34.48,34.28,34.46,20235.0,32.5661,32.7465,32.5566,32.7275,20235.0
2020-07-07 11:50:00,34.46,34.46,34.38,34.4,12380.0,32.7275,32.7275,32.6516,32.6706,12380.0
2020-07-07 11:55:00,34.39,34.43,34.36,34.39,12256.0,32.6611,32.699,32.6326,32.6611,12256.0
2020-07-07 12:00:00,34.4,34.44,34.38,34.38,9173.0,32.6706,32.7085,32.6516,32.6516,9173.0
2020-07-07 12:05:00,34.39,34.5,34.39,34.44,7540.0,32.6611,32.7655,32.6611,32.7085,7540.0
2020-07-07 12:10:00,34.44,34.47,34.37,34.41,9909.0,32.7085,32.737,32.6421,32.6801,9909.0
2020-07-07 12:15:00,34.41,34.5,34.41,34.49,7011.0,32.6801,32.7655,32.6801,32.756,7011.0
2020-07-07 12:20:00,34.48,34.48,34.42,34.46,12111.0,32.7465,32.7465,32.6895,32.7275,12111.0
2020-07-07 12:25:00,34.47,34.5,34.4,34.4,12491.0,32.737,32.7655,32.6706,32.6706,12491.0
2020-07-07 12:30:00,34.38,34.44,34.38,34.38,11362.0,32.6516,32.7085,32.6516,32.6516,11362.0
2020-07-07 12:35:00,34.37,34.43,34.37,34.4,9974.0,32.6421,32.699,32.6421,32.6706,9974.0
2020-07-07 12:40:00,34.4,34.47,34.4,34.4,12367.0,32.6706,32.737,32.6706,32.6706,12367.0
2020-07-07 12:45:00,34.4,34.4,34.36,34.36,7710.0,32.6706,32.6706,32.6326,32.6326,7710.0
2020-07-07 12:50:00,34.36,34.36,34.24,34.24,14870.0,32.6326,32.6326,32.5186,32.5186,14870.0
2020-07-07 12:55:00,34.24,34.29,34.23,34.25,10975.0,32.5186,32.5661,32.5091,32.5281,10975.0
2020-07-07 13:00:00,34.24,34.33,34.22,34.33,7645.0,32.5186,32.6041,32.4996,32.6041,7645.0
2020-07-07 13:05:00,34.33,34.35,34.24,34.29,10706.0,32.6041,32.6231,32.5186,32.5661,10706.0
2020-07-07 13:10:00,34.3,34.3,34.25,34.26,49986.0,32.5756,32.5756,32.5281,32.5376,49986.0
2020-07-07 13:15:00,34.25,34.3,34.22,34.27,18132.0,32.5281,32.5756,32.4996,32.5471,18132.0
2020-07-07 13:20:00,34.27,34.32,34.26,34.31,5361.0,32.5471,32.5946,32.5376,32.5851,5361.0
2020-07-07 13:25:00,34.31,34.33,34.23,34.33,14719.0,32.5851,32.6041,32.5091,32.6041,14719.0
2020-07-07 13:30:00,34.33,34.37,34.3,34.35,19578.0,32.6041,32.6421,32.5756,32.6231,19578.0
2020-07-07 13:35:00,34.35,34.42,34.35,34.36,54178.0,32.6231,32.6895,32.6231,32.6326,54178.0
2020-07-07 13:40:00,34.36,34.41,34.32,34.41,13752.0,32.6326,32.6801,32.5946,32.6801,13752.0
2020-07-07 13:45:00,34.4,34.41,34.38,34.4,6323.0,32.6706,32.6801,32.6516,32.6706,6323.0
2020-07-07 13:50:00,34.4,34.43,34.36,34.37,16731.0,32.6706,32.699,32.6326,32.6421,16731.0
2020-07-07 13:55:00,34.38,34.47,34.38,34.47,14092.0,32.6516,32.737,32.6516,32.737,14092.0
2020-07-07 14:00:00,34.46,34.49,34.43,34.43,11479.0,32.7275,32.756,32.699,32.699,11479.0
2020-07-07 14:05:00,34.43,34.49,34.43,34.45,12561.0,32.699,32.756,32.699,32.718,12561.0
2020-07-07 14:10:00,34.45,34.49,34.45,34.48,12125.0,32.718,32.756,32.718,32.7465,12125.0
2020-07-07 14:15:00,34.48,34.5,34.42,34.44,18083.0,32.7465,32.7655,32.6895,32.7085,18083.0
2020-07-07 14:20:00,34.44,34.5,34.44,34.45,18676.0,32.7085,32.7655,32.7085,32.718,18676.0
2020-07-07 14:25:00,34.46,34.46,34.38,34.4,18427.0,32.7275,32.7275,32.6516,32.6706,18427.0
2020-07-07 14:30:00,34.4,34.4,34.3,34.35,22716.0,32.6706,32.6706,32.5756,32.6231,22716.0
2020-07-07 14:35:00,34.36,34.38,34.28,34.28,15641.0,32.6326,32.6516,32.5566,32.5566,15641.0
2020-07-07 14:40:00,34.29,34.31,34.28,34.29,10643.0,32.5661,32.5851,32.5566,32.5661,10643.0
2020-07-07 14:45:00,34.28,34.3,34.22,34.26,35910.0,32.5566,32.5756,32.4996,32.5376,35910.0
2020-07-07 14:50:00,34.27,34.31,34.22,34.23,52509.0,32.5471,32.5851,32.4996,32.5091,52509.0
2020-07-07 14:55:00,34.24,34.25,34.19,34.22,25509.0,32.5186,32.5281,32.4711,32.4996,25509.0
2020-07-07 15:00:00,34.21,34.23,34.12,34.13,21960.0,32.4901,32.5091,32.4046,32.4141,21960.0
2020-07-07 15:05:00,34.14,34.24,34.14,34.17,42130.0,32.4236,32.5186,32.4236,32.4521,42130.0
2020-07-07 15:10:00,34.18,34.18,34.09,34.09,35164.0,32.4616,32.4616,32.3761,32.3761,35164.0
2020-07-07 15:15:00,34.09,34.11,34.0,34.04,33854.0,32.3761,32.3951,32.2907,32.3287,33854.0
2020-07-07 15:20:00,34.04,34.12,33.98,34.1,33690.0,32.3287,32.4046,32.2717,32.3856,33690.0
2020-07-07 15:25:00,34.1,34.12,34.06,34.11,34618.0,32.3856,32.4046,32.3476,32.3951,34618.0
2020-07-07 15:30:00,34.11,34.11,34.06,34.09,51394.0,32.3951,32.3951,32.3476,32.3761,51394.0
2020-07-07 15:35:00,34.09,34.14,34.06,34.13,38741.0,32.3761,32.4236,32.3476,32.4141,38741.0
2020-07-07 15:40:00,34.13,34.13,34.06,34.07,50694.0,32.4141,32.4141,32.3476,32.3571,50694.0
2020-07-07 15:45:00,34.07,34.09,33.99,34.03,74307.0,32.3571,32.3761,32.2812,32.3192,74307.0
2020-07-07 15:50:00,34.03,34.04,33.88,33.91,89026.0,32.3192,32.3287,32.1767,32.2052,89026.0
2020-07-07 15:55:00,33.91,34.04,33.83,33.93,416028.0,32.2052,32.3287,32.1292,32.2242,416028.0
2020-07-08 09:30:00,34.18,34.99,34.03,34.68,114694.0,32.4616,33.2309,32.3192,32.9365,114694.0
2020-07-08 09:35:00,34.66,34.73,34.47,34.7,18089.0,32.9175,32.984,32.737,32.9555,18089.0
2020-07-08 09:40:00,34.72,34.9,34.57,34.79,20706.0,32.9745,33.1454,32.832,33.0409,20706.0
2020-07-08 09:45:00,34.8,34.84,34.71,34.78,14736.0,33.0504,33.0884,32.965,33.0314,14736.0
2020-07-08 09:50:00,34.81,34.97,34.76,34.94,26912.0,33.0599,33.2119,33.0125,33.1834,26912.0
2020-07-08 09:55:00,34.95,35.26,34.95,35.16,66750.0,33.1929,33.4873,33.1929,33.3923,66750.0
2020-07-08 10:00:00,35.15,35.35,35.15,35.29,29355.0,33.3828,33.5728,33.3828,33.5158,29355.0
2020-07-08 10:05:00,35.3,35.49,35.28,35.39,32875.0,33.5253,33.7058,33.5063,33.6108,32875.0
2020-07-08 10:10:00,35.39,35.52,35.34,35.34,36770.0,33.6108,33.7342,33.5633,33.5633,36770.0
2020-07-08 10:15:00,35.32,35.32,34.95,34.97,51628.0,33.5443,33.5443,33.1929,33.2119,51628.0
2020-07-08 10:20:00,34.96,35.14,34.88,35.03,20937.0,33.2024,33.3733,33.1264,33.2689,20937.0
2020-07-08 10:25:00,35.02,35.16,35.0,35.08,23446.0,33.2594,33.3923,33.2404,33.3164,23446.0
2020-07-08 10:30:00,35.07,35.26,35.05,35.09,65136.0,33.3069,33.4873,33.2879,33.3259,65136.0
2020-07-08 10:35:00,35.09,35.24,35.05,35.21,105421.0,33.3259,33.4683,33.2879,33.4398,105421.0
2020-07-08 10:40:00,35.22,35.35,35.19,35.31,64310.0,33.4493,33.5728,33.4208,33.5348,64310.0
2020-07-08 10:45:00,35.3,35.31,35.19,35.22,31202.0,33.5253,33.5348,33.4208,33.4493,31202.0
2020-07-08 10:50:00,35.2,35.25,35.12,35.12,11950.0,33.4303,33.4778,33.3544,33.3544,11950.0
2020-07-08 10:55:00,35.11,35.16,34.99,35.08,13739.0,33.3449,33.3923,33.2309,33.3164,13739.0
2020-07-08 11:00:00,35.08,35.1,34.9,34.98,13711.0,33.3164,33.3354,33.1454,33.2214,13711.0
2020-07-08 11:05:00,35.0,35.06,34.85,34.96,20995.0,33.2404,33.2974,33.0979,33.2024,20995.0
2020-07-08 11:10:00,34.95,35.08,34.94,35.06,13000.0,33.1929,33.3164,33.1834,33.2974,13000.0
2020-07-08 11:15:00,35.07,35.07,34.9,34.91,15328.0,33.3069,33.3069,33.1454,33.1549,15328.0
2020-07-08 11:20:00,34.92,34.94,34.87,34.94,22704.0,33.1644,33.1834,33.1169,33.1834,22704.0
2020-07-08 11:25:00,34.94,34.97,34.84,34.97,24822.0,33.1834,33.2119,33.0884,33.2119,24822.0
2020-07-08 11:30:00,34.98,35.1,34.96,35.05,18404.0,33.2214,33.3354,33.2024,33.2879,18404.0
2020-07-08 11:35:00,35.05,35.07,34.95,35.05,13116.0,33.2879,33.3069,33.1929,33.2879,13116.0
2020-07-08 11:40:00,35.06,35.07,35.0,35.06,10900.0,33.2974,33.3069,33.2404,33.2974,10900.0
2020-07-08 11:45:00,35.06,35.14,35.01,35.06,16657.0,33.2974,33.3733,33.2499,33.2974,16657.0
2020-07-08 11:50:00,35.06,35.06,34.91,35.02,54780.0,33.2974,33.2974,33.1549,33.2594,54780.0
2020-07-08 11:55:00,35.01,35.09,34.95,35.08,8708.0,33.2499,33.3259,33.1929,33.3164,8708.0
2020-07-08 12:00:00,35.08,35.14,35.06,35.06,15370.0,33.3164,33.3733,33.2974,33.2974,15370.0
2020-07-08 12:05:00,35.06,35.1,35.03,35.05,5843.0,33.2974,33.3354,33.2689,33.2879,5843.0
2020-07-08 12:10:00,35.05,35.12,34.98,34.98,7528.0,33.2879,33.3544,33.2214,33.2214,7528.0
2020-07-08 12:15:00,34.99,35.08,34.97,35.05,8781.0,33.2309,33.3164,33.2119,33.2879,8781.0
2020-07-08 12:20:00,35.05,35.06,34.97,34.98,46034.0,33.2879,33.2974,33.2119,33.2214,46034.0
2020-07-08 12:25:00,34.99,35.01,34.96,34.98,26659.0,33.2309,33.2499,33.2024,33.2214,26659.0
2020-07-08 12:30:00,34.98,35.0,34.86,34.88,23688.0,33.2214,33.2404,33.1074,33.1264,23688.0
2020-07-08 12:35:00,34.87,34.92,34.82,34.92,10151.0,33.1169,33.1644,33.0694,33.1644,10151.0
2020-07-08 12:40:00,34.93,34.94,34.88,34.9,13209.0,33.1739,33.1834,33.1264,33.1454,13209.0
2020-07-08 12:45:00,34.92,35.04,34.91,35.02,9477.0,33.1644,33.2784,33.1549,33.2594,9477.0
2020-07-08 12:50:00,35.04,35.04,34.97,34.98,11925.0,33.2784,33.2784,33.2119,33.2214,11925.0
2020-07-08 12:55:00,35.0,35.1,34.98,35.07,17804.0,33.2404,33.3354,33.2214,33.3069,17804.0
2020-07-08 13:00:00,35.06,35.08,35.04,35.06,4816.0,33.2974,33.3164,33.2784,33.2974,4816.0
2020-07-08 13:05:00,35.07,35.09,35.06,35.08,5079.0,33.3069,33.3259,33.2974,33.3164,5079.0
2020-07-08 13:10:00,35.09,35.09,35.01,35.05,10309.0,33.3259,33.3259,33.2499,33.2879,10309.0
2020-07-08 13:15:00,35.05,35.05,34.89,34.9,9387.0,33.2879,33.2879,33.1359,33.1454,9387.0
2020-07-08 13:20:00,34.9,34.91,34.76,34.76,14186.0,33.1454,33.1549,33.0125,33.0125,14186.0
2020-07-08 13:25:00,34.77,34.87,34.75,34.84,8911.0,33.022,33.1169,33.003,33.0884,8911.0
2020-07-08 13:30:00,34.84,34.87,34.81,34.87,10250.0,33.0884,33.1169,33.0599,33.1169,10250.0
2020-07-08 13:35:00,34.87,34.96,34.85,34.96,28181.0,33.1169,33.2024,33.0979,33.2024,28181.0
2020-07-08 13:40:00,34.97,35.0,34.9,34.98,30310.0,33.2119,33.2404,33.1454,33.2214,30310.0
2020-07-08 13:45:00,34.97,34.99,34.95,34.98,16721.0,33.2119,33.2309,33.1929,33.2214,16721.0
2020-07-08 13:50:00,34.98,35.01,34.95,34.98,26684.0,33.2214,33.2499,33.1929,33.2214,26684.0
2020-07-08 13:55:00,34.99,35.03,34.96,34.97,12861.0,33.2309,33.2689,33.2024,33.2119,12861.0
2020-07-08 14:00:00,34.97,35.07,34.94,34.94,20611.0,33.2119,33.3069,33.1834,33.1834,20611.0
2020-07-08 14:05:00,34.95,35.02,34.95,35.01,12405.0,33.1929,33.2594,33.1929,33.2499,12405.0
2020-07-08 14:10:00,35.01,35.04,34.99,35.0,10030.0,33.2499,33.2784,33.2309,33.2404,10030.0
2020-07-08 14:15:00,35.0,35.02,34.95,34.99,8391.0,33.2404,33.2594,33.1929,33.2309,8391.0
2020-07-08 14:20:00,34.99,35.06,34.97,35.02,23575.0,33.2309,33.2974,33.2119,33.2594,23575.0
2020-07-08 14:25:00,35.01,35.02,34.95,35.01,10876.0,33.2499,33.2594,33.1929,33.2499,10876.0
2020-07-08 14:30:00,35.0,35.0,34.9,34.9,13829.0,33.2404,33.2404,33.1454,33.1454,13829.0
2020-07-08 14:35:00,34.9,34.92,34.85,34.91,11238.0,33.1454,33.1644,33.0979,33.1549,11238.0
2020-07-08 14:40:00,34.91,34.91,34.83,34.84,19097.0,33.1549,33.1549,33.0789,33.0884,19097.0
2020-07-08 14:45:00,34.84,34.9,34.84,34.9,9866.0,33.0884,33.1454,33.0884,33.1454,9866.0
2020-07-08 14:50:00,34.91,34.97,34.91,34.93,16326.0,33.1549,33.2119,33.1549,33.1739,16326.0
2020-07-08 14:55:00,34.94,35.01,34.92,34.97,16808.0,33.1834,33.2499,33.1644,33.2119,16808.0
2020-07-08 15:00:00,34.98,35.03,34.97,34.98,11791.0,33.2214,33.2689,33.2119,33.2214,11791.0
2020-07-08 15:05:00,34.98,35.07,34.97,35.03,16248.0,33.2214,33.3069,33.2119,33.2689,16248.0
2020-07-08 15:10:00,35.04,35.12,35.04,35.11,18623.0,33.2784,33.3544,33.2784,33.3449,18623.0
2020-07-08 15:15:00,35.11,35.2,35.09,35.2,12056.0,33.3449,33.4303,33.3259,33.4303,12056.0
2020-07-08 15:20:00,35.19,35.24,35.17,35.23,25333.0,33.4208,33.4683,33.4018,33.4588,25333.0
2020-07-08 15:25:00,35.22,35.22,35.12,35.13,23041.0,33.4493,33.4493,33.3544,33.3639,23041.0
2020-07-08 15:30:00,35.12,35.17,35.04,35.04,39273.0,33.3544,33.4018,33.2784,33.2784,39273.0
2020-07-08 15:35:00,35.03,35.18,34.99,35.17,64499.0,33.2689,33.4113,33.2309,33.4018,64499.0
2020-07-08 15:40:00,35.16,35.23,35.12,35.22,46746.0,33.3923,33.4588,33.3544,33.4493,46746.0
2020-07-08 15:45:00,35.21,35.31,35.19,35.25,66544.0,33.4398,33.5348,33.4208,33.4778,66544.0
2020-07-08 15:50:00,35.24,35.4,35.24,35.35,118328.0,33.4683,33.6203,33.4683,33.5728,118328.0
2020-07-08 15:55:00,35.35,35.37,35.21,35.28,410212.0,33.5728,33.5918,33.4398,33.5063,410212.0
2020-07-09 09:30:00,35.53,35.6,35.0,35.0,36097.0,33.7437,33.8102,33.2404,33.2404,36097.0
2020-07-09 09:35:00,35.04,35.06,34.83,34.86,31897.0,33.2784,33.2974,33.0789,33.1074,31897.0
2020-07-09 09:40:00,34.91,34.94,34.65,34.65,79021.0,33.1549,33.1834,32.908,32.908,79021.0
2020-07-09 09:45:00,34.64,34.76,34.48,34.53,38199.0,32.8985,33.0125,32.7465,32.794,38199.0
2020-07-09 09:50:00,34.56,34.63,34.36,34.55,18026.0,32.8225,32.889,32.6326,32.813,18026.0
2020-07-09 09:55:00,34.55,34.56,34.4,34.47,26101.0,32.813,32.8225,32.6706,32.737,26101.0
2020-07-09 10:00:00,34.46,34.6,34.32,34.5,27624.0,32.7275,32.8605,32.5946,32.7655,27624.0
2020-07-09 10:05:00,34.52,34.57,34.39,34.4,19455.0,32.7845,32.832,32.6611,32.6706,19455.0
2020-07-09 10:10:00,34.38,34.45,34.22,34.22,46074.0,32.6516,32.718,32.4996,32.4996,46074.0
2020-07-09 10:15:00,34.2,34.27,34.17,34.25,15088.0,32.4806,32.5471,32.4521,32.5281,15088.0
2020-07-09 10:20:00,34.23,34.39,34.16,34.3,15910.0,32.5091,32.6611,32.4426,32.5756,15910.0
2020-07-09 10:25:00,34.28,34.33,34.22,34.3,7184.0,32.5566,32.6041,32.4996,32.5756,7184.0
2020-07-09 10:30:00,34.3,34.48,34.3,34.41,17371.0,32.5756,32.7465,32.5756,32.6801,17371.0
2020-07-09 10:35:00,34.41,34.43,34.24,34.25,11775.0,32.6801,32.699,32.5186,32.5281,11775.0
2020-07-09 10:40:00,34.25,34.25,33.94,34.0,23820.0,32.5281,32.5281,32.2337,32.2907,23820.0
2020-07-09 10:45:00,33.99,34.21,33.96,34.16,12608.0,32.2812,32.4901,32.2527,32.4426,12608.0
2020-07-09 10:50:00,34.15,34.21,34.04,34.08,19423.0,32.4331,32.4901,32.3287,32.3666,19423.0
2020-07-09 10:55:00,34.07,34.07,33.81,33.89,23033.0,32.3571,32.3571,32.1102,32.1862,23033.0
2020-07-09 11:00:00,33.9,33.9,33.74,33.88,73133.0,32.1957,32.1957,32.0437,32.1767,73133.0
2020-07-09 11:05:00,33.86,34.08,33.85,34.08,24028.0,32.1577,32.3666,32.1482,32.3666,24028.0
2020-07-09 11:10:00,34.07,34.09,33.93,33.95,13916.0,32.3571,32.3761,32.2242,32.2432,13916.0
2020-07-09 11:15:00,33.94,33.96,33.72,33.72,68007.0,32.2337,32.2527,32.0247,32.0247,68007.0
2020-07-09 11:20:00,33.71,33.88,33.63,33.83,14211.0,32.0152,32.1767,31.9393,32.1292,14211.0
2020-07-09 11:25:00,33.83,33.94,33.78,33.93,20518.0,32.1292,32.2337,32.0817,32.2242,20518.0
2020-07-09 11:30:00,33.93,34.1,33.92,34.07,38751.0,32.2242,32.3856,32.2147,32.3571,38751.0
2020-07-09 11:35:00,34.07,34.11,33.9,33.97,23407.0,32.3571,32.3951,32.1957,32.2622,23407.0
2020-07-09 11:40:00,34.0,34.01,33.86,33.97,25815.0,32.2907,32.3002,32.1577,32.2622,25815.0
2020-07-09 11:45:00,33.96,34.1,33.96,34.09,11146.0,32.2527,32.3856,32.2527,32.3761,11146.0
2020-07-09 11:50:00,34.07,34.19,34.03,34.16,49660.0,32.3571,32.4711,32.3192,32.4426,49660.0
2020-07-09 11:55:00,34.16,34.24,34.11,34.22,62792.0,32.4426,32.5186,32.3951,32.4996,62792.0
2020-07-09 12:00:00,34.24,34.35,34.21,34.28,37809.0,32.5186,32.6231,32.4901,32.5566,37809.0
2020-07-09 12:05:00,34.26,34.28,34.16,34.2,14830.0,32.5376,32.5566,32.4426,32.4806,14830.0
2020-07-09 12:10:00,34.21,34.29,34.21,34.23,16859.0,32.4901,32.5661,32.4901,32.5091,16859.0
2020-07-09 12:15:00,34.24,34.29,34.13,34.2,28329.0,32.5186,32.5661,32.4141,32.4806,28329.0
2020-07-09 12:20:00,34.2,34.31,34.14,34.28,30664.0,32.4806,32.5851,32.4236,32.5566,30664.0
2020-07-09 12:25:00,34.29,34.3,34.2,34.22,17713.0,32.5661,32.5756,32.4806,32.4996,17713.0
2020-07-09 12:30:00,34.21,34.21,34.05,34.1,13481.0,32.4901,32.4901,32.3381,32.3856,13481.0
2020-07-09 12:35:00,34.09,34.12,34.02,34.02,7469.0,32.3761,32.4046,32.3097,32.3097,7469.0
2020-07-09 12:40:00,34.01,34.07,33.96,33.98,20974.0,32.3002,32.3571,32.2527,32.2717,20974.0
2020-07-09 12:45:00,33.99,34.13,33.99,34.05,11755.0,32.2812,32.4141,32.2812,32.3381,11755.0
2020-07-09 12:50:00,34.02,34.03,33.95,33.99,17892.0,32.3097,32.3192,32.2432,32.2812,17892.0
2020-07-09 12:55:00,33.99,34.06,33.91,34.05,14995.0,32.2812,32.3476,32.2052,32.3381,14995.0
2020-07-09 13:00:00,34.03,34.1,34.0,34.08,14452.0,32.3192,32.3856,32.2907,32.3666,14452.0
2020-07-09 13:05:00,34.07,34.22,34.05,34.19,27218.0,32.3571,32.4996,32.3381,32.4711,27218.0
2020-07-09 13:10:00,34.2,34.22,34.12,34.17,7745.0,32.4806,32.4996,32.4046,32.4521,7745.0
2020-07-09 13:15:00,34.17,34.22,34.09,34.16,26465.0,32.4521,32.4996,32.3761,32.4426,26465.0
2020-07-09 13:20:00,34.14,34.14,34.08,34.12,10057.0,32.4236,32.4236,32.3666,32.4046,10057.0
2020-07-09 13:25:00,34.13,34.15,34.1,34.11,8773.0,32.4141,32.4331,32.3856,32.3951,8773.0
2020-07-09 13:30:00,34.12,34.16,34.11,34.14,8528.0,32.4046,32.4426,32.3951,32.4236,8528.0
2020-07-09 13:35:00,34.13,34.16,34.1,34.16,8315.0,32.4141,32.4426,32.3856,32.4426,8315.0
2020-07-09 13:40:00,34.15,34.21,34.03,34.04,25089.0,32.4331,32.4901,32.3192,32.3287,25089.0
2020-07-09 13:45:00,34.04,34.18,34.02,34.16,7487.0,32.3287,32.4616,32.3097,32.4426,7487.0
2020-07-09 13:50:00,34.16,34.17,34.1,34.11,7232.0,32.4426,32.4521,32.3856,32.3951,7232.0
2020-07-09 13:55:00,34.1,34.13,34.07,34.08,7916.0,32.3856,32.4141,32.3571,32.3666,7916.0
2020-07-09 14:00:00,34.08,34.14,34.06,34.12,11500.0,32.3666,32.4236,32.3476,32.4046,11500.0
2020-07-09 14:05:00,34.12,34.17,34.1,34.17,10230.0,32.4046,32.4521,32.3856,32.4521,10230.0
2020-07-09 14:10:00,34.17,34.23,34.15,34.17,9125.0,32.4521,32.5091,32.4331,32.4521,9125.0
2020-07-09 14:15:00,34.17,34.23,34.15,34.21,10365.0,32.4521,32.5091,32.4331,32.4901,10365.0
2020-07-09 14:20:00,34.21,34.23,34.18,34.2,8553.0,32.4901,32.5091,32.4616,32.4806,8553.0
2020-07-09 14:25:00,34.2,34.2,34.1,34.11,12445.0,32.4806,32.4806,32.3856,32.3951,12445.0
2020-07-09 14:30:00,34.12,34.12,34.05,34.08,14202.0,32.4046,32.4046,32.3381,32.3666,14202.0
2020-07-09 14:35:00,34.08,34.12,34.06,34.06,8500.0,32.3666,32.4046,32.3476,32.3476,8500.0
2020-07-09 14:40:00,34.05,34.13,34.02,34.02,20273.0,32.3381,32.4141,32.3097,32.3097,20273.0
2020-07-09 14:45:00,34.02,34.05,33.99,34.04,9715.0,32.3097,32.3381,32.2812,32.3287,9715.0
2020-07-09 14:50:00,34.04,34.07,33.99,34.01,16777.0,32.3287,32.3571,32.2812,32.3002,16777.0
2020-07-09 14:55:00,34.02,34.08,34.02,34.07,15295.0,32.3097,32.3666,32.3097,32.3571,15295.0
2020-07-09 15:00:00,34.08,34.11,34.03,34.07,27315.0,32.3666,32.3951,32.3192,32.3571,27315.0
2020-07-09 15:05:00,34.07,34.15,34.04,34.14,12500.0,32.3571,32.4331,32.3287,32.4236,12500.0
2020-07-09 15:10:00,34.14,34.2,34.12,34.2,11229.0,32.4236,32.4806,32.4046,32.4806,11229.0
2020-07-09 15:15:00,34.2,34.22,34.13,34.14,17857.0,32.4806,32.4996,32.4141,32.4236,17857.0
2020-07-09 15:20:00,34.13,34.14,34.03,34.04,16345.0,32.4141,32.4236,32.3192,32.3287,16345.0
2020-07-09 15:25:00,34.04,34.05,33.87,33.91,54295.0,32.3287,32.3381,32.1672,32.2052,54295.0
2020-07-09 15:30:00,33.91,33.92,33.81,33.92,39427.0,32.2052,32.2147,32.1102,32.2147,39427.0
2020-07-09 15:35:00,33.93,33.96,33.85,33.94,32142.0,32.2242,32.2527,32.1482,32.2337,32142.0
2020-07-09 15:40:00,33.92,33.92,33.82,33.84,53648.0,32.2147,32.2147,32.1197,32.1387,53648.0
2020-07-09 15:45:00,33.83,33.95,33.81,33.87,73730.0,32.1292,32.2432,32.1102,32.1672,73730.0
2020-07-09 15:50:00,33.85,33.94,33.76,33.94,81295.0,32.1482,32.2337,32.0627,32.2337,81295.0
2020-07-09 15:55:00,33.94,33.94,33.84,33.89,122042.0,32.2337,32.2337,32.1387,32.1862,122042.0
2020-07-10 09:30:00,34.07,34.26,34.01,34.01,28168.0,32.3571,32.5376,32.3002,32.3002,28168.0
2020-07-10 09:35:00,34.03,34.39,33.99,34.38,21878.0,32.3192,32.6611,32.2812,32.6516,21878.0
2020-07-10 09:40:00,34.34,34.46,34.23,34.44,27654.0,32.6136,32.7275,32.5091,32.7085,27654.0
2020-07-10 09:45:00,34.47,34.56,34.41,34.43,20922.0,32.737,32.8225,32.6801,32.699,20922.0
2020-07-10 09:50:00,34.43,34.43,34.28,34.3,16737.0,32.699,32.699,32.5566,32.5756,16737.0
2020-07-10 09:55:00,34.29,34.4,34.22,34.39,12374.0,32.5661,32.6706,32.4996,32.6611,12374.0
2020-07-10 10:00:00,34.38,34.39,34.04,34.07,17599.0,32.6516,32.6611,32.3287,32.3571,17599.0
2020-07-10 10:05:00,34.08,34.23,34.08,34.2,7065.0,32.3666,32.5091,32.3666,32.4806,7065.0
2020-07-10 10:10:00,34.22,34.38,34.22,34.37,11814.0,32.4996,32.6516,32.4996,32.6421,11814.0
2020-07-10 10:15:00,34.38,34.41,34.25,34.25,42834.0,32.6516,32.6801,32.5281,32.5281,42834.0
2020-07-10 10:20:00,34.24,34.33,34.23,34.33,11653.0,32.5186,32.6041,32.5091,32.6041,11653.0
2020-07-10 10:25:00,34.31,34.43,34.26,34.39,18773.0,32.5851,32.699,32.5376,32.6611,18773.0
2020-07-10 10:30:00,34.39,34.59,34.36,34.59,18471.0,32.6611,32.851,32.6326,32.851,18471.0
2020-07-10 10:35:00,34.59,34.63,34.52,34.52,14751.0,32.851,32.889,32.7845,32.7845,14751.0
2020-07-10 10:40:00,34.54,34.65,34.49,34.56,22358.0,32.8035,32.908,32.756,32.8225,22358.0
2020-07-10 10:45:00,34.52,34.62,34.48,34.57,21679.0,32.7845,32.8795,32.7465,32.832,21679.0
2020-07-10 10:50:00,34.57,34.6,34.48,34.6,25968.0,32.832,32.8605,32.7465,32.8605,25968.0
2020-07-10 10:55:00,34.61,34.66,34.52,34.59,20495.0,32.87,32.9175,32.7845,32.851,20495.0
2020-07-10 11:00:00,34.6,34.62,34.49,34.5,27711.0,32.8605,32.8795,32.756,32.7655,27711.0
2020-07-10 11:05:00,34.49,34.57,34.47,34.54,55606.0,32.756,32.832,32.737,32.8035,55606.0
2020-07-10 11:10:00,34.55,34.6,34.49,34.51,11210.0,32.813,32.8605,32.756,32.775,11210.0
2020-07-10 11:15:00,34.52,34.54,34.42,34.43,14061.0,32.7845,32.8035,32.6895,32.699,14061.0
2020-07-10 11:20:00,34.44,34.54,34.43,34.47,38221.0,32.7085,32.8035,32.699,32.737,38221.0
2020-07-10 11:25:00,34.48,34.55,34.45,34.51,30214.0,32.7465,32.813,32.718,32.775,30214.0
2020-07-10 11:30:00,34.51,34.56,34.41,34.46,25478.0,32.775,32.8225,32.6801,32.7275,25478.0
2020-07-10 11:35:00,34.47,34.54,34.43,34.5,55924.0,32.737,32.8035,32.699,32.7655,55924.0
2020-07-10 11:40:00,34.5,34.67,34.5,34.64,11507.0,32.7655,32.927,32.7655,32.8985,11507.0
2020-07-10 11:45:00,34.63,34.63,34.56,34.59,8846.0,32.889,32.889,32.8225,32.851,8846.0
2020-07-10 11:50:00,34.6,34.63,34.58,34.59,12211.0,32.8605,32.889,32.8415,32.851,12211.0
2020-07-10 11:55:00,34.61,34.72,34.6,34.72,11673.0,32.87,32.9745,32.8605,32.9745,11673.0
2020-07-10 12:00:00,34.72,34.78,34.67,34.77,14737.0,32.9745,33.0314,32.927,33.022,14737.0
2020-07-10 12:05:00,34.77,34.94,34.75,34.93,34091.0,33.022,33.1834,33.003,33.1739,34091.0
2020-07-10 12:10:00,34.92,34.95,34.87,34.91,18681.0,33.1644,33.1929,33.1169,33.1549,18681.0
2020-07-10 12:15:00,34.92,34.92,34.78,34.8,16155.0,33.1644,33.1644,33.0314,33.0504,16155.0
2020-07-10 12:20:00,34.81,34.83,34.75,34.79,7843.0,33.0599,33.0789,33.003,33.0409,7843.0
2020-07-10 12:25:00,34.8,34.82,34.72,34.8,14908.0,33.0504,33.0694,32.9745,33.0504,14908.0
2020-07-10 12:30:00,34.8,34.82,34.76,34.78,9331.0,33.0504,33.0694,33.0125,33.0314,9331.0
2020-07-10 12:35:00,34.8,34.86,34.79,34.81,7266.0,33.0504,33.1074,33.0409,33.0599,7266.0
2020-07-10 12:40:00,34.78,34.84,34.73,34.83,12456.0,33.0314,33.0884,32.984,33.0789,12456.0
2020-07-10 12:45:00,34.83,34.87,34.8,34.87,8541.0,33.0789,33.1169,33.0504,33.1169,8541.0
2020-07-10 12:50:00,34.88,34.95,34.88,34.91,10685.0,33.1264,33.1929,33.1264,33.1549,10685.0
2020-07-10 12:55:00,34.92,34.95,34.9,34.92,10174.0,33.1644,33.1929,33.1454,33.1644,10174.0
2020-07-10 13:00:00,34.9,34.91,34.85,34.89,12645.0,33.1454,33.1549,33.0979,33.1359,12645.0
2020-07-10 13:05:00,34.88,34.9,34.82,34.88,13398.0,33.1264,33.1454,33.0694,33.1264,13398.0
2020-07-10 13:10:00,34.88,34.92,34.85,34.87,18917.0,33.1264,33.1644,33.0979,33.1169,18917.0
2020-07-10 13:15:00,34.89,34.89,34.77,34.81,11405.0,33.1359,33.1359,33.022,33.0599,11405.0
2020-07-10 13:20:00,34.83,34.88,34.81,34.85,12761.0,33.0789,33.1264,33.0599,33.0979,12761.0
2020-07-10 13:25:00,34.85,34.88,34.83,34.85,19091.0,33.0979,33.1264,33.0789,33.0979,19091.0
2020-07-10 13:30:00,34.85,34.87,34.8,34.8,10475.0,33.0979,33.1169,33.0504,33.0504,10475.0
2020-07-10 13:35:00,34.81,34.81,34.74,34.79,7073.0,33.0599,33.0599,32.9935,33.0409,7073.0
2020-07-10 13:40:00,34.79,34.9,34.79,34.9,5521.0,33.0409,33.1454,33.0409,33.1454,5521.0
2020-07-10 13:45:00,34.91,34.91,34.84,34.89,8005.0,33.1549,33.1549,33.0884,33.1359,8005.0
2020-07-10 13:50:00,34.89,34.95,34.85,34.93,14261.0,33.1359,33.1929,33.0979,33.1739,14261.0
2020-07-10 13:55:00,34.93,34.97,34.89,34.97,9903.0,33.1739,33.2119,33.1359,33.2119,9903.0
2020-07-10 14:00:00,34.98,35.04,34.98,35.04,12213.0,33.2214,33.2784,33.2214,33.2784,12213.0
2020-07-10 14:05:00,35.05,35.06,34.97,34.98,11702.0,33.2879,33.2974,33.2119,33.2214,11702.0
2020-07-10 14:10:00,34.95,34.99,34.91,34.93,11722.0,33.1929,33.2309,33.1549,33.1739,11722.0
2020-07-10 14:15:00,34.93,34.95,34.8,34.81,20642.0,33.1739,33.1929,33.0504,33.0599,20642.0
2020-07-10 14:20:00,34.79,34.84,34.77,34.77,10662.0,33.0409,33.0884,33.022,33.022,10662.0
2020-07-10 14:25:00,34.77,34.8,34.73,34.75,8185.0,33.022,33.0504,32.984,33.003,8185.0
2020-07-10 14:30:00,34.72,34.77,34.71,34.76,10914.0,32.9745,33.022,32.965,33.0125,10914.0
2020-07-10 14:35:00,34.76,34.78,34.71,34.72,7703.0,33.0125,33.0314,32.965,32.9745,7703.0
2020-07-10 14:40:00,34.71,34.72,34.68,34.72,14676.0,32.965,32.9745,32.9365,32.9745,14676.0
2020-07-10 14:45:00,34.7,34.75,34.66,34.7,19068.0,32.9555,33.003,32.9175,32.9555,19068.0
2020-07-10 14:50:00,34.7,34.75,34.68,34.7,18890.0,32.9555,33.003,32.9365,32.9555,18890.0
2020-07-10 14:55:00,34.7,34.72,34.64,34.65,12547.0,32.9555,32.9745,32.8985,32.908,12547.0
2020-07-10 15:00:00,34.65,34.75,34.62,34.7,21561.0,32.908,33.003,32.8795,32.9555,21561.0
2020-07-10 15:05:00,34.68,34.75,34.65,34.72,14935.0,32.9365,33.003,32.908,32.9745,14935.0
2020-07-10 15:10:00,34.72,34.76,34.68,34.76,11142.0,32.9745,33.0125,32.9365,33.0125,11142.0
2020-07-10 15:15:00,34.76,34.88,34.76,34.87,16540.0,33.0125,33.1264,33.0125,33.1169,16540.0
2020-07-10 15:20:00,34.86,34.91,34.81,34.82,17969.0,33.1074,33.1549,33.0599,33.0694,17969.0
2020-07-10 15:25:00,34.82,34.86,34.8,34.84,19457.0,33.0694,33.1074,33.0504,33.0884,19457.0
2020-07-10 15:30:00,34.84,34.92,34.81,34.91,43024.0,33.0884,33.1644,33.0599,33.1549,43024.0
2020-07-10 15:35:00,34.9,34.96,34.84,34.9,41521.0,33.1454,33.2024,33.0884,33.1454,41521.0
2020-07-10 15:40:00,34.91,34.92,34.82,34.87,38740.0,33.1549,33.1644,33.0694,33.1169,38740.0
2020-07-10 15:45:00,34.86,35.0,34.86,34.98,53173.0,33.1074,33.2404,33.1074,33.2214,53173.0
2020-07-10 15:50:00,34.98,35.03,34.92,34.97,69763.0,33.2214,33.2689,33.1644,33.2119,69763.0
2020-07-10 15:55:00,34.96,35.04,34.94,35.03,211966.0,33.2024,33.2784,33.1834,33.2689,211966.0
2020-07-13 09:30:00,35.15,35.26,34.72,34.95,42188.0,33.3828,33.4873,32.9745,33.1929,42188.0
2020-07-13 09:35:00,34.97,35.12,34.83,34.85,50021.0,33.2119,33.3544,33.0789,33.0979,50021.0
2020-07-13 09:40:00,34.86,34.99,34.72,34.76,17751.0,33.1074,33.2309,32.9745,33.0125,17751.0
2020-07-13 09:45:00,34.75,34.97,34.72,34.97,11856.0,33.003,33.2119,32.9745,33.2119,11856.0
2020-07-13 09:50:00,34.95,34.98,34.85,34.85,10503.0,33.1929,33.2214,33.0979,33.0979,10503.0
2020-07-13 09:55:00,34.85,35.03,34.84,34.86,17866.0,33.0979,33.2689,33.0884,33.1074,17866.0
2020-07-13 10:00:00,34.84,34.86,34.38,34.38,28238.0,33.0884,33.1074,32.6516,32.6516,28238.0
2020-07-13 10:05:00,34.35,34.67,34.27,34.66,16194.0,32.6231,32.927,32.5471,32.9175,16194.0
2020-07-13 10:10:00,34.65,34.79,34.61,34.72,12414.0,32.908,33.0409,32.87,32.9745,12414.0
2020-07-13 10:15:00,34.73,34.92,34.72,34.89,8766.0,32.984,33.1644,32.9745,33.1359,8766.0
2020-07-13 10:20:00,34.89,34.91,34.82,34.84,19768.0,33.1359,33.1549,33.0694,33.0884,19768.0
2020-07-13 10:25:00,34.8,34.89,34.71,34.89,12096.0,33.0504,33.1359,32.965,33.1359,12096.0
2020-07-13 10:30:00,34.9,35.13,34.9,35.1,28751.0,33.1454,33.3639,33.1454,33.3354,28751.0
2020-07-13 10:35:00,35.12,35.12,34.94,34.95,33949.0,33.3544,33.3544,33.1834,33.1929,33949.0
2020-07-13 10:40:00,34.94,35.07,34.84,34.9,62491.0,33.1834,33.3069,33.0884,33.1454,62491.0
2020-07-13 10:45:00,34.89,35.0,34.81,34.99,16296.0,33.1359,33.2404,33.0599,33.2309,16296.0
2020-07-13 10:50:00,35.0,35.0,34.84,34.87,21411.0,33.2404,33.2404,33.0884,33.1169,21411.0
2020-07-13 10:55:00,34.86,34.96,34.8,34.95,16118.0,33.1074,33.2024,33.0504,33.1929,16118.0
2020-07-13 11:00:00,34.95,34.96,34.89,34.95,15672.0,33.1929,33.2024,33.1359,33.1929,15672.0
2020-07-13 11:05:00,34.94,34.97,34.84,34.84,16277.0,33.1834,33.2119,33.0884,33.0884,16277.0
2020-07-13 11:10:00,34.86,34.97,34.85,34.92,11733.0,33.1074,33.2119,33.0979,33.1644,11733.0
2020-07-13 11:15:00,34.93,34.93,34.81,34.81,9739.0,33.1739,33.1739,33.0599,33.0599,9739.0
2020-07-13 11:20:00,34.81,34.89,34.73,34.86,14995.0,33.0599,33.1359,32.984,33.1074,14995.0
2020-07-13 11:25:00,34.9,34.96,34.87,34.95,11459.0,33.1454,33.2024,33.1169,33.1929,11459.0
2020-07-13 11:30:00,34.95,35.04,34.89,35.01,24042.0,33.1929,33.2784,33.1359,33.2499,24042.0
2020-07-13 11:35:00,35.02,35.06,34.99,35.02,10403.0,33.2594,33.2974,33.2309,33.2594,10403.0
2020-07-13 11:40:00,35.04,35.05,34.86,34.95,32784.0,33.2784,33.2879,33.1074,33.1929,32784.0
2020-07-13 11:45:00,34.96,34.97,34.87,34.97,27775.0,33.2024,33.2119,33.1169,33.2119,27775.0
2020-07-13 11:50:00,34.97,34.97,34.88,34.97,14967.0,33.2119,33.2119,33.1264,33.2119,14967.0
2020-07-13 11:55:00,34.99,34.99,34.92,34.94,11712.0,33.2309,33.2309,33.1644,33.1834,11712.0
2020-07-13 12:00:00,34.95,34.98,34.84,34.86,23271.0,33.1929,33.2214,33.0884,33.1074,23271.0
2020-07-13 12:05:00,34.86,34.86,34.78,34.82,19296.0,33.1074,33.1074,33.0314,33.0694,19296.0
2020-07-13 12:10:00,34.83,34.84,34.76,34.79,10980.0,33.0789,33.0884,33.0125,33.0409,10980.0
2020-07-13 12:15:00,34.79,34.84,34.67,34.69,22254.0,33.0409,33.0884,32.927,32.946,22254.0
2020-07-13 12:20:00,34.68,34.68,34.61,34.63,33035.0,32.9365,32.9365,32.87,32.889,33035.0
2020-07-13 12:25:00,34.63,34.67,34.57,34.66,20971.0,32.889,32.927,32.832,32.9175,20971.0
2020-07-13 12:30:00,34.67,34.79,34.67,34.75,25415.0,32.927,33.0409,32.927,33.003,25415.0
2020-07-13 12:35:00,34.74,34.81,34.7,34.81,15532.0,32.9935,33.0599,32.9555,33.0599,15532.0
2020-07-13 12:40:00,34.82,34.93,34.81,34.91,10507.0,33.0694,33.1739,33.0599,33.1549,10507.0
2020-07-13 12:45:00,34.92,34.96,34.91,34.94,13125.0,33.1644,33.2024,33.1549,33.1834,13125.0
2020-07-13 12:50:00,34.93,35.01,34.91,34.96,17945.0,33.1739,33.2499,33.1549,33.2024,17945.0
2020-07-13 12:55:00,34.98,35.09,34.98,35.09,13952.0,33.2214,33.3259,33.2214,33.3259,13952.0
2020-07-13 13:00:00,35.1,35.12,35.01,35.05,19611.0,33.3354,33.3544,33.2499,33.2879,19611.0
2020-07-13 13:05:00,35.06,35.15,35.06,35.1,12737.0,33.2974,33.3828,33.2974,33.3354,12737.0
2020-07-13 13:10:00,35.13,35.23,35.13,35.2,9760.0,33.3639,33.4588,33.3639,33.4303,9760.0
2020-07-13 13:15:00,35.22,35.34,35.21,35.32,19266.0,33.4493,33.5633,33.4398,33.5443,19266.0
2020-07-13 13:20:00,35.31,35.35,35.24,35.29,9599.0,33.5348,33.5728,33.4683,33.5158,9599.0
2020-07-13 13:25:00,35.28,35.29,35.23,35.25,6359.0,33.5063,33.5158,33.4588,33.4778,6359.0
2020-07-13 13:30:00,35.27,35.33,35.25,35.31,13173.0,33.4968,33.5538,33.4778,33.5348,13173.0
2020-07-13 13:35:00,35.33,35.44,35.31,35.35,12729.0,33.5538,33.6583,33.5348,33.5728,12729.0
2020-07-13 13:40:00,35.35,35.4,35.32,35.39,11675.0,33.5728,33.6203,33.5443,33.6108,11675.0
2020-07-13 13:45:00,35.38,35.45,35.37,35.4,27973.0,33.6013,33.6678,33.5918,33.6203,27973.0
2020-07-13 13:50:00,35.42,35.48,35.36,35.39,10761.0,33.6393,33.6963,33.5823,33.6108,10761.0
2020-07-13 13:55:00,35.38,35.39,35.27,35.29,14746.0,33.6013,33.6108,33.4968,33.5158,14746.0
2020-07-13 14:00:00,35.29,35.29,35.14,35.17,18263.0,33.5158,33.5158,33.3733,33.4018,18263.0
2020-07-13 14:05:00,35.19,35.22,34.99,35.04,20115.0,33.4208,33.4493,33.2309,33.2784,20115.0
2020-07-13 14:10:00,35.05,35.1,34.94,34.97,15141.0,33.2879,33.3354,33.1834,33.2119,15141.0
2020-07-13 14:15:00,34.99,35.05,34.94,34.99,15964.0,33.2309,33.2879,33.1834,33.2309,15964.0
2020-07-13 14:20:00,34.99,35.0,34.75,34.77,49325.0,33.2309,33.2404,33.003,33.022,49325.0
2020-07-13 14:25:00,34.78,34.8,34.64,34.69,23624.0,33.0314,33.0504,32.8985,32.946,23624.0
2020-07-13 14:30:00,34.67,34.78,34.65,34.7,41298.0,32.927,33.0314,32.908,32.9555,41298.0
2020-07-13 14:35:00,34.68,34.73,34.54,34.73,28540.0,32.9365,32.984,32.8035,32.984,28540.0
2020-07-13 14:40:00,34.76,34.85,34.75,34.81,37260.0,33.0125,33.0979,33.003,33.0599,37260.0
2020-07-13 14:45:00,34.8,34.89,34.77,34.84,30408.0,33.0504,33.1359,33.022,33.0884,30408.0
2020-07-13 14:50:00,34.83,34.98,34.81,34.98,25943.0,33.0789,33.2214,33.0599,33.2214,25943.0
2020-07-13 14:55:00,34.96,35.0,34.89,34.95,49438.0,33.2024,33.2404,33.1359,33.1929,49438.0
2020-07-13 15:00:00,34.97,34.97,34.74,34.76,26232.0,33.2119,33.2119,32.9935,33.0125,26232.0
2020-07-13 15:05:00,34.76,34.79,34.6,34.65,36508.0,33.0125,33.0409,32.8605,32.908,36508.0
2020-07-13 15:10:00,34.65,34.72,34.61,34.61,30116.0,32.908,32.9745,32.87,32.87,30116.0
2020-07-13 15:15:00,34.59,34.63,34.45,34.47,24118.0,32.851,32.889,32.718,32.737,24118.0
2020-07-13 15:20:00,34.45,34.56,34.42,34.43,45745.0,32.718,32.8225,32.6895,32.699,45745.0
2020-07-13 15:25:00,34.43,34.49,34.37,34.41,44065.0,32.699,32.756,32.6421,32.6801,44065.0
2020-07-13 15:30:00,34.41,34.47,34.17,34.17,60688.0,32.6801,32.737,32.4521,32.4521,60688.0
2020-07-13 15:35:00,34.18,34.3,34.13,34.13,46246.0,32.4616,32.5756,32.4141,32.4141,46246.0
2020-07-13 15:40:00,34.13,34.27,34.11,34.16,57290.0,32.4141,32.5471,32.3951,32.4426,57290.0
2020-07-13 15:45:00,34.16,34.17,33.91,33.93,92693.0,32.4426,32.4521,32.2052,32.2242,92693.0
2020-07-13 15:50:00,33.9,33.98,33.86,33.93,87027.0,32.1957,32.2717,32.1577,32.2242,87027.0
2020-07-13 15:55:00,33.94,34.03,33.86,33.9,291377.0,32.2337,32.3192,32.1577,32.1957,291377.0
2020-07-14 09:30:00,33.74,34.0,33.71,33.89,28394.0,32.0437,32.2907,32.0152,32.1862,28394.0
2020-07-14 09:35:00,33.91,34.27,33.81,34.27,15750.0,32.2052,32.5471,32.1102,32.5471,15750.0
2020-07-14 09:40:00,34.29,34.43,34.22,34.32,14827.0,32.5661,32.699,32.4996,32.5946,14827.0
2020-07-14 09:45:00,34.32,34.32,34.14,34.16,14340.0,32.5946,32.5946,32.4236,32.4426,14340.0
2020-07-14 09:50:00,34.17,34.25,34.02,34.21,16889.0,32.4521,32.5281,32.3097,32.4901,16889.0
2020-07-14 09:55:00,34.2,34.45,34.19,34.38,62340.0,32.4806,32.718,32.4711,32.6516,62340.0
2020-07-14 10:00:00,34.38,34.42,34.29,34.32,19366.0,32.6516,32.6895,32.5661,32.5946,19366.0
2020-07-14 10:05:00,34.26,34.31,34.09,34.09,12939.0,32.5376,32.5851,32.3761,32.3761,12939.0
2020-07-14 10:10:00,34.16,34.25,34.04,34.09,14580.0,32.4426,32.5281,32.3287,32.3761,14580.0
2020-07-14 10:15:00,34.09,34.21,33.98,34.05,32139.0,32.3761,32.4901,32.2717,32.3381,32139.0
2020-07-14 10:20:00,34.05,34.26,34.04,34.19,21758.0,32.3381,32.5376,32.3287,32.4711,21758.0
2020-07-14 10:25:00,34.15,34.32,34.11,34.26,22884.0,32.4331,32.5946,32.3951,32.5376,22884.0
2020-07-14 10:30:00,34.24,34.47,34.24,34.45,16778.0,32.5186,32.737,32.5186,32.718,16778.0
2020-07-14 10:35:00,34.46,34.55,34.42,34.48,10932.0,32.7275,32.813,32.6895,32.7465,10932.0
2020-07-14 10:40:00,34.5,34.58,34.47,34.54,7684.0,32.7655,32.8415,32.737,32.8035,7684.0
2020-07-14 10:45:00,34.55,34.65,34.44,34.49,14413.0,32.813,32.908,32.7085,32.756,14413.0
2020-07-14 10:50:00,34.47,34.69,34.45,34.69,10164.0,32.737,32.946,32.718,32.946,10164.0
2020-07-14 10:55:00,34.67,34.67,34.46,34.56,10890.0,32.927,32.927,32.7275,32.8225,10890.0
2020-07-14 11:00:00,34.54,34.82,34.48,34.64,21376.0,32.8035,33.0694,32.7465,32.8985,21376.0
2020-07-14 11:05:00,34.64,34.76,34.59,34.7,14901.0,32.8985,33.0125,32.851,32.9555,14901.0
2020-07-14 11:10:00,34.7,34.74,34.62,34.68,9516.0,32.9555,32.9935,32.8795,32.9365,9516.0
2020-07-14 11:15:00,34.68,34.77,34.62,34.74,16545.0,32.9365,33.022,32.8795,32.9935,16545.0
2020-07-14 11:20:00,34.74,34.83,34.72,34.74,11198.0,32.9935,33.0789,32.9745,32.9935,11198.0
2020-07-14 11:25:00,34.74,34.81,34.69,34.77,10567.0,32.9935,33.0599,32.946,33.022,10567.0
2020-07-14 11:30:00,34.74,34.89,34.7,34.87,19906.0,32.9935,33.1359,32.9555,33.1169,19906.0
2020-07-14 11:35:00,34.83,34.89,34.74,34.77,8126.0,33.0789,33.1359,32.9935,33.022,8126.0
2020-07-14 11:40:00,34.76,34.94,34.75,34.94,7127.0,33.0125,33.1834,33.003,33.1834,7127.0
2020-07-14 11:45:00,34.95,35.0,34.89,34.96,12204.0,33.1929,33.2404,33.1359,33.2024,12204.0
2020-07-14 11:50:00,34.95,34.98,34.83,34.84,20158.0,33.1929,33.2214,33.0789,33.0884,20158.0
2020-07-14 11:55:00,34.84,34.89,34.8,34.87,30959.0,33.0884,33.1359,33.0504,33.1169,30959.0
2020-07-14 12:00:00,34.86,34.96,34.82,34.96,12806.0,33.1074,33.2024,33.0694,33.2024,12806.0
2020-07-14 12:05:00,34.95,34.95,34.77,34.81,13032.0,33.1929,33.1929,33.022,33.0599,13032.0
2020-07-14 12:10:00,34.81,34.82,34.72,34.78,8614.0,33.0599,33.0694,32.9745,33.0314,8614.0
2020-07-14 12:15:00,34.77,34.88,34.77,34.87,32395.0,33.022,33.1264,33.022,33.1169,32395.0
2020-07-14 12:20:00,34.88,34.91,34.8,34.81,10313.0,33.1264,33.1549,33.0504,33.0599,10313.0
2020-07-14 12:25:00,34.81,34.86,34.79,34.84,14248.0,33.0599,33.1074,33.0409,33.0884,14248.0
2020-07-14 12:30:00,34.85,34.93,34.82,34.86,11927.0,33.0979,33.1739,33.0694,33.1074,11927.0
2020-07-14 12:35:00,34.86,34.92,34.86,34.88,3440.0,33.1074,33.1644,33.1074,33.1264,3440.0
2020-07-14 12:40:00,34.89,34.93,34.73,34.73,15653.0,33.1359,33.1739,32.984,32.984,15653.0
2020-07-14 12:45:00,34.75,34.84,34.75,34.83,5447.0,33.003,33.0884,33.003,33.0789,5447.0
2020-07-14 12:50:00,34.81,34.81,34.72,34.72,6983.0,33.0599,33.0599,32.9745,32.9745,6983.0
2020-07-14 12:55:00,34.73,34.77,34.7,34.76,5545.0,32.984,33.022,32.9555,33.0125,5545.0
2020-07-14 13:00:00,34.76,34.81,34.75,34.79,30417.0,33.0125,33.0599,33.003,33.0409,30417.0
2020-07-14 13:05:00,34.79,34.86,34.79,34.81,12560.0,33.0409,33.1074,33.0409,33.0599,12560.0
2020-07-14 13:10:00,34.81,34.89,34.8,34.87,12900.0,33.0599,33.1359,33.0504,33.1169,12900.0
2020-07-14 13:15:00,34.88,34.89,34.83,34.85,5010.0,33.1264,33.1359,33.0789,33.0979,5010.0
2020-07-14 13:20:00,34.85,34.9,34.84,34.84,5800.0,33.0979,33.1454,33.0884,33.0884,5800.0
2020-07-14 13:25:00,34.85,34.86,34.81,34.84,10056.0,33.0979,33.1074,33.0599,33.0884,10056.0
2020-07-14 13:30:00,34.83,34.88,34.82,34.88,8320.0,33.0789,33.1264,33.0694,33.1264,8320.0
2020-07-14 13:35:00,34.88,34.96,34.85,34.95,16026.0,33.1264,33.2024,33.0979,33.1929,16026.0
2020-07-14 13:40:00,34.95,34.99,34.92,34.98,9496.0,33.1929,33.2309,33.1644,33.2214,9496.0
2020-07-14 13:45:00,34.99,35.07,34.97,35.03,13025.0,33.2309,33.3069,33.2119,33.2689,13025.0
2020-07-14 13:50:00,35.03,35.12,35.01,35.05,10596.0,33.2689,33.3544,33.2499,33.2879,10596.0
2020-07-14 13:55:00,35.05,35.09,34.94,35.03,70193.0,33.2879,33.3259,33.1834,33.2689,70193.0
2020-07-14 14:00:00,35.03,35.12,34.93,35.01,62558.0,33.2689,33.3544,33.1739,33.2499,62558.0
2020-07-14 14:05:00,34.99,35.0,34.92,34.97,5090.0,33.2309,33.2404,33.1644,33.2119,5090.0
2020-07-14 14:10:00,34.98,35.05,34.95,35.05,9734.0,33.2214,33.2879,33.1929,33.2879,9734.0
2020-07-14 14:15:00,35.06,35.16,35.04,35.15,23489.0,33.2974,33.3923,33.2784,33.3828,23489.0
2020-07-14 14:20:00,35.14,35.22,35.12,35.19,30556.0,33.3733,33.4493,33.3544,33.4208,30556.0
2020-07-14 14:25:00,35.18,35.18,35.08,35.08,24377.0,33.4113,33.4113,33.3164,33.3164,24377.0
2020-07-14 14:30:00,35.11,35.11,35.05,35.08,15269.0,33.3449,33.3449,33.2879,33.3164,15269.0
2020-07-14 14:35:00,35.09,35.13,35.03,35.04,24000.0,33.3259,33.3639,33.2689,33.2784,24000.0
2020-07-14 14:40:00,35.03,35.11,35.01,35.11,62051.0,33.2689,33.3449,33.2499,33.3449,62051.0
2020-07-14 14:45:00,35.11,35.12,35.01,35.03,42132.0,33.3449,33.3544,33.2499,33.2689,42132.0
2020-07-14 14:50:00,35.03,35.13,35.03,35.12,13930.0,33.2689,33.3639,33.2689,33.3544,13930.0
2020-07-14 14:55:00,35.11,35.23,35.08,35.19,14365.0,33.3449,33.4588,33.3164,33.4208,14365.0
2020-07-14 15:00:00,35.18,35.23,35.1,35.12,21108.0,33.4113,33.4588,33.3354,33.3544,21108.0
2020-07-14 15:05:00,35.13,35.22,35.11,35.16,28120.0,33.3639,33.4493,33.3449,33.3923,28120.0
2020-07-14 15:10:00,35.16,35.23,35.12,35.13,20810.0,33.3923,33.4588,33.3544,33.3639,20810.0
2020-07-14 15:15:00,35.13,35.18,35.09,35.13,20536.0,33.3639,33.4113,33.3259,33.3639,20536.0
2020-07-14 15:20:00,35.14,35.26,35.14,35.23,17164.0,33.3733,33.4873,33.3733,33.4588,17164.0
2020-07-14 15:25:00,35.23,35.27,35.22,35.23,14372.0,33.4588,33.4968,33.4493,33.4588,14372.0
2020-07-14 15:30:00,35.24,35.25,35.15,35.2,33462.0,33.4683,33.4778,33.3828,33.4303,33462.0
2020-07-14 15:35:00,35.19,35.31,35.17,35.29,23021.0,33.4208,33.5348,33.4018,33.5158,23021.0
2020-07-14 15:40:00,35.28,35.34,35.26,35.33,33561.0,33.5063,33.5633,33.4873,33.5538,33561.0
2020-07-14 15:45:00,35.33,35.39,35.29,35.38,60529.0,33.5538,33.6108,33.5158,33.6013,60529.0
2020-07-14 15:50:00,35.38,35.5,35.37,35.45,119071.0,33.6013,33.7153,33.5918,33.6678,119071.0
2020-07-14 15:55:00,35.44,35.47,35.31,35.45,300173.0,33.6583,33.6868,33.5348,33.6678,300173.0
2020-07-15 09:30:00,36.48,36.53,36.1,36.13,86581.0,34.646,34.6935,34.2851,34.3136,86581.0
2020-07-15 09:35:00,36.17,36.18,35.7,35.83,29120.0,34.3516,34.3611,33.9052,34.0287,29120.0
2020-07-15 09:40:00,35.85,35.97,35.74,35.96,37490.0,34.0477,34.1616,33.9432,34.1521,37490.0
2020-07-15 09:45:00,35.97,36.03,35.86,35.94,33473.0,34.1616,34.2186,34.0572,34.1331,33473.0
2020-07-15 09:50:00,35.95,36.1,35.86,35.97,37121.0,34.1426,34.2851,34.0572,34.1616,37121.0
2020-07-15 09:55:00,35.99,36.0,35.83,35.86,17210.0,34.1806,34.1901,34.0287,34.0572,17210.0
2020-07-15 10:00:00,35.87,35.88,35.5,35.51,27672.0,34.0666,34.0761,33.7153,33.7247,27672.0
2020-07-15 10:05:00,35.51,35.81,35.51,35.77,21311.0,33.7247,34.0097,33.7247,33.9717,21311.0
2020-07-15 10:10:00,35.79,35.81,35.63,35.63,17517.0,33.9907,34.0097,33.8387,33.8387,17517.0
2020-07-15 10:15:00,35.63,35.79,35.57,35.78,17909.0,33.8387,33.9907,33.7817,33.9812,17909.0
2020-07-15 10:20:00,35.78,35.88,35.68,35.68,8442.0,33.9812,34.0761,33.8862,33.8862,8442.0
2020-07-15 10:25:00,35.68,35.75,35.64,35.69,15979.0,33.8862,33.9527,33.8482,33.8957,15979.0
2020-07-15 10:30:00,35.69,35.81,35.61,35.71,31418.0,33.8957,34.0097,33.8197,33.9147,31418.0
2020-07-15 10:35:00,35.74,35.83,35.69,35.77,29450.0,33.9432,34.0287,33.8957,33.9717,29450.0
2020-07-15 10:40:00,35.77,35.81,35.69,35.77,24512.0,33.9717,34.0097,33.8957,33.9717,24512.0
2020-07-15 10:45:00,35.79,35.89,35.7,35.89,22164.0,33.9907,34.0856,33.9052,34.0856,22164.0
2020-07-15 10:50:00,35.91,35.96,35.76,35.77,16817.0,34.1046,34.1521,33.9622,33.9717,16817.0
2020-07-15 10:55:00,35.77,35.86,35.75,35.81,21492.0,33.9717,34.0572,33.9527,34.0097,21492.0
2020-07-15 11:00:00,35.82,35.89,35.72,35.77,20592.0,34.0192,34.0856,33.9242,33.9717,20592.0
2020-07-15 11:05:00,35.8,35.81,35.66,35.75,16338.0,34.0002,34.0097,33.8672,33.9527,16338.0
2020-07-15 11:10:00,35.76,35.78,35.7,35.73,11232.0,33.9622,33.9812,33.9052,33.9337,11232.0
2020-07-15 11:15:00,35.72,35.73,35.61,35.69,14001.0,33.9242,33.9337,33.8197,33.8957,14001.0
2020-07-15 11:20:00,35.67,35.72,35.51,35.53,16731.0,33.8767,33.9242,33.7247,33.7437,16731.0
2020-07-15 11:25:00,35.54,35.68,35.53,35.67,7784.0,33.7532,33.8862,33.7437,33.8767,7784.0
2020-07-15 11:30:00,35.66,35.8,35.63,35.79,17345.0,33.8672,34.0002,33.8387,33.9907,17345.0
2020-07-15 11:35:00,35.79,35.8,35.62,35.63,8472.0,33.9907,34.0002,33.8292,33.8387,8472.0
2020-07-15 11:40:00,35.63,35.75,35.59,35.7,34333.0,33.8387,33.9527,33.8007,33.9052,34333.0
2020-07-15 11:45:00,35.69,35.74,35.55,35.6,15542.0,33.8957,33.9432,33.7627,33.8102,15542.0
2020-07-15 11:50:00,35.61,35.64,35.52,35.54,9739.0,33.8197,33.8482,33.7342,33.7532,9739.0
2020-07-15 11:55:00,35.55,35.56,35.35,35.35,12840.0,33.7627,33.7722,33.5728,33.5728,12840.0
2020-07-15 12:00:00,35.35,35.36,35.26,35.29,20991.0,33.5728,33.5823,33.4873,33.5158,20991.0
2020-07-15 12:05:00,35.3,35.36,35.29,35.33,16907.0,33.5253,33.5823,33.5158,33.5538,16907.0
2020-07-15 12:10:00,35.31,35.34,35.24,35.32,14775.0,33.5348,33.5633,33.4683,33.5443,14775.0
2020-07-15 12:15:00,35.33,35.46,35.31,35.45,22031.0,33.5538,33.6773,33.5348,33.6678,22031.0
2020-07-15 12:20:00,35.45,35.52,35.43,35.45,11501.0,33.6678,33.7342,33.6488,33.6678,11501.0
2020-07-15 12:25:00,35.45,35.47,35.4,35.43,11562.0,33.6678,33.6868,33.6203,33.6488,11562.0
2020-07-15 12:30:00,35.41,35.42,35.31,35.37,18256.0,33.6298,33.6393,33.5348,33.5918,18256.0
2020-07-15 12:35:00,35.35,35.4,35.27,35.28,12704.0,33.5728,33.6203,33.4968,33.5063,12704.0
2020-07-15 12:40:00,35.28,35.38,35.25,35.36,12501.0,33.5063,33.6013,33.4778,33.5823,12501.0
2020-07-15 12:45:00,35.36,35.45,35.35,35.42,13938.0,33.5823,33.6678,33.5728,33.6393,13938.0
2020-07-15 12:50:00,35.42,35.5,35.42,35.49,7291.0,33.6393,33.7153,33.6393,33.7058,7291.0
2020-07-15 12:55:00,35.48,35.53,35.45,35.52,6590.0,33.6963,33.7437,33.6678,33.7342,6590.0
2020-07-15 13:00:00,35.52,35.58,35.51,35.58,11164.0,33.7342,33.7912,33.7247,33.7912,11164.0
2020-07-15 13:05:00,35.58,35.66,35.56,35.63,13943.0,33.7912,33.8672,33.7722,33.8387,13943.0
2020-07-15 13:10:00,35.65,35.67,35.58,35.6,11330.0,33.8577,33.8767,33.7912,33.8102,11330.0
2020-07-15 13:15:00,35.61,35.66,35.6,35.63,12594.0,33.8197,33.8672,33.8102,33.8387,12594.0
2020-07-15 13:20:00,35.64,35.67,35.58,35.59,10819.0,33.8482,33.8767,33.7912,33.8007,10819.0
2020-07-15 13:25:00,35.59,35.67,35.55,35.67,23824.0,33.8007,33.8767,33.7627,33.8767,23824.0
2020-07-15 13:30:00,35.68,35.76,35.67,35.75,47938.0,33.8862,33.9622,33.8767,33.9527,47938.0
2020-07-15 13:35:00,35.75,35.84,35.74,35.84,25952.0,33.9527,34.0382,33.9432,34.0382,25952.0
2020-07-15 13:40:00,35.84,35.85,35.8,35.81,20871.0,34.0382,34.0477,34.0002,34.0097,20871.0
2020-07-15 13:45:00,35.81,35.83,35.69,35.72,9738.0,34.0097,34.0287,33.8957,33.9242,9738.0
2020-07-15 13:50:00,35.72,35.72,35.62,35.64,9835.0,33.9242,33.9242,33.8292,33.8482,9835.0
2020-07-15 13:55:00,35.65,35.67,35.6,35.65,63087.0,33.8577,33.8767,33.8102,33.8577,63087.0
2020-07-15 14:00:00,35.64,35.76,35.58,35.73,20576.0,33.8482,33.9622,33.7912,33.9337,20576.0
2020-07-15 14:05:00,35.73,35.83,35.72,35.81,10771.0,33.9337,34.0287,33.9242,34.0097,10771.0
2020-07-15 14:10:00,35.82,35.9,35.81,35.88,14121.0,34.0192,34.0951,34.0097,34.0761,14121.0
2020-07-15 14:15:00,35.88,35.96,35.87,35.89,20609.0,34.0761,34.1521,34.0666,34.0856,20609.0
2020-07-15 14:20:00,35.89,35.93,35.87,35.93,9609.0,34.0856,34.1236,34.0666,34.1236,9609.0
2020-07-15 14:25:00,35.94,35.94,35.88,35.92,13473.0,34.1331,34.1331,34.0761,34.1141,13473.0
2020-07-15 14:30:00,35.92,36.05,35.92,36.03,39192.0,34.1141,34.2376,34.1141,34.2186,39192.0
2020-07-15 14:35:00,36.02,36.15,36.0,36.15,22142.0,34.2091,34.3326,34.1901,34.3326,22142.0
2020-07-15 14:40:00,36.16,36.19,36.09,36.1,38529.0,34.3421,34.3706,34.2756,34.2851,38529.0
2020-07-15 14:45:00,36.11,36.18,36.1,36.16,23300.0,34.2946,34.3611,34.2851,34.3421,23300.0
2020-07-15 14:50:00,36.15,36.16,35.99,35.99,25557.0,34.3326,34.3421,34.1806,34.1806,25557.0
2020-07-15 14:55:00,36.0,36.03,35.93,35.94,19136.0,34.1901,34.2186,34.1236,34.1331,19136.0
2020-07-15 15:00:00,35.95,35.97,35.91,35.96,35145.0,34.1426,34.1616,34.1046,34.1521,35145.0
2020-07-15 15:05:00,35.95,35.98,35.89,35.97,25136.0,34.1426,34.1711,34.0856,34.1616,25136.0
2020-07-15 15:10:00,35.97,36.06,35.94,36.03,39412.0,34.1616,34.2471,34.1331,34.2186,39412.0
2020-07-15 15:15:00,36.03,36.04,35.96,35.99,15088.0,34.2186,34.2281,34.1521,34.1806,15088.0
2020-07-15 15:20:00,36.0,36.01,35.93,35.96,18965.0,34.1901,34.1996,34.1236,34.1521,18965.0
2020-07-15 15:25:00,35.97,35.99,35.9,35.99,25672.0,34.1616,34.1806,34.0951,34.1806,25672.0
2020-07-15 15:30:00,35.99,36.11,35.99,36.07,40161.0,34.1806,34.2946,34.1806,34.2566,40161.0
2020-07-15 15:35:00,36.07,36.07,36.0,36.02,30759.0,34.2566,34.2566,34.1901,34.2091,30759.0
2020-07-15 15:40:00,36.02,36.17,35.98,36.16,45875.0,34.2091,34.3516,34.1711,34.3421,45875.0
2020-07-15 15:45:00,36.16,36.27,36.14,36.2,86643.0,34.3421,34.4465,34.3231,34.3801,86643.0
2020-07-15 15:50:00,36.21,36.24,36.11,36.2,93391.0,34.3896,34.418,34.2946,34.3801,93391.0
2020-07-15 15:55:00,36.22,36.28,36.16,36.19,172385.0,34.3991,34.456,34.3421,34.3706,172385.0
2020-07-16 09:30:00,35.98,36.0,35.78,35.83,30141.0,34.1711,34.1901,33.9812,34.0287,30141.0
2020-07-16 09:35:00,35.83,36.23,35.79,36.04,33636.0,34.0287,34.4086,33.9907,34.2281,33636.0
2020-07-16 09:40:00,36.02,36.08,35.64,35.85,18864.0,34.2091,34.2661,33.8482,34.0477,18864.0
2020-07-16 09:45:00,35.84,36.04,35.82,36.03,6600.0,34.0382,34.2281,34.0192,34.2186,6600.0
2020-07-16 09:50:00,36.04,36.42,36.02,36.42,12949.0,34.2281,34.589,34.2091,34.589,12949.0
2020-07-16 09:55:00,36.39,36.5,36.24,36.24,24585.0,34.5605,34.665,34.418,34.418,24585.0
2020-07-16 10:00:00,36.29,36.44,36.28,36.31,39154.0,34.4655,34.608,34.456,34.4845,39154.0
2020-07-16 10:05:00,36.32,36.53,36.27,36.51,29862.0,34.494,34.6935,34.4465,34.6745,29862.0
2020-07-16 10:10:00,36.51,36.71,36.51,36.71,23067.0,34.6745,34.8644,34.6745,34.8644,23067.0
2020-07-16 10:15:00,36.7,36.78,36.68,36.77,16977.0,34.8549,34.9309,34.8359,34.9214,16977.0
2020-07-16 10:20:00,36.75,36.9,36.75,36.82,14654.0,34.9024,35.0449,34.9024,34.9689,14654.0
2020-07-16 10:25:00,36.81,36.91,36.77,36.8,23645.0,34.9594,35.0544,34.9214,34.9499,23645.0
2020-07-16 10:30:00,36.79,36.79,36.68,36.75,11543.0,34.9404,34.9404,34.8359,34.9024,11543.0
2020-07-16 10:35:00,36.76,36.79,36.62,36.68,22894.0,34.9119,34.9404,34.7789,34.8359,22894.0
2020-07-16 10:40:00,36.67,36.77,36.6,36.68,16926.0,34.8264,34.9214,34.7599,34.8359,16926.0
2020-07-16 10:45:00,36.68,36.71,36.54,36.57,13104.0,34.8359,34.8644,34.703,34.7315,13104.0
2020-07-16 10:50:00,36.58,36.63,36.52,36.63,9374.0,34.741,34.7884,34.684,34.7884,9374.0
2020-07-16 10:55:00,36.63,36.69,36.6,36.69,9825.0,34.7884,34.8454,34.7599,34.8454,9825.0
2020-07-16 11:00:00,36.7,36.73,36.41,36.43,17550.0,34.8549,34.8834,34.5795,34.5985,17550.0
2020-07-16 11:05:00,36.44,36.5,36.41,36.43,16521.0,34.608,34.665,34.5795,34.5985,16521.0
2020-07-16 11:10:00,36.42,36.7,36.38,36.68,22773.0,34.589,34.8549,34.551,34.8359,22773.0
2020-07-16 11:15:00,36.69,36.71,36.59,36.68,12813.0,34.8454,34.8644,34.7505,34.8359,12813.0
2020-07-16 11:20:00,36.68,36.74,36.6,36.71,15157.0,34.8359,34.8929,34.7599,34.8644,15157.0
2020-07-16 11:25:00,36.73,36.77,36.7,36.73,12450.0,34.8834,34.9214,34.8549,34.8834,12450.0
2020-07-16 11:30:00,36.73,36.84,36.71,36.84,11779.0,34.8834,34.9879,34.8644,34.9879,11779.0
2020-07-16 11:35:00,36.86,36.94,36.78,36.94,28926.0,35.0069,35.0829,34.9309,35.0829,28926.0
2020-07-16 11:40:00,36.94,36.96,36.88,36.89,12764.0,35.0829,35.1018,35.0259,35.0354,12764.0
2020-07-16 11:45:00,36.88,36.89,36.82,36.85,12659.0,35.0259,35.0354,34.9689,34.9974,12659.0
2020-07-16 11:50:00,36.86,36.93,36.82,36.86,12410.0,35.0069,35.0734,34.9689,35.0069,12410.0
2020-07-16 11:55:00,36.87,36.89,36.76,36.78,19213.0,35.0164,35.0354,34.9119,34.9309,19213.0
2020-07-16 12:00:00,36.76,36.86,36.69,36.86,16906.0,34.9119,35.0069,34.8454,35.0069,16906.0
2020-07-16 12:05:00,36.85,36.96,36.83,36.95,13271.0,34.9974,35.1018,34.9784,35.0924,13271.0
2020-07-16 12:10:00,36.94,36.96,36.81,36.84,16435.0,35.0829,35.1018,34.9594,34.9879,16435.0
2020-07-16 12:15:00,36.85,36.87,36.78,36.83,9406.0,34.9974,35.0164,34.9309,34.9784,9406.0
2020-07-16 12:20:00,36.84,36.86,36.81,36.86,12611.0,34.9879,35.0069,34.9594,35.0069,12611.0
2020-07-16 12:25:00,36.86,36.89,36.84,36.86,5090.0,35.0069,35.0354,34.9879,35.0069,5090.0
2020-07-16 12:30:00,36.86,36.88,36.76,36.79,7855.0,35.0069,35.0259,34.9119,34.9404,7855.0
2020-07-16 12:35:00,36.8,36.87,36.76,36.77,5479.0,34.9499,35.0164,34.9119,34.9214,5479.0
2020-07-16 12:40:00,36.77,36.9,36.77,36.83,52354.0,34.9214,35.0449,34.9214,34.9784,52354.0
2020-07-16 12:45:00,36.83,36.83,36.78,36.82,7974.0,34.9784,34.9784,34.9309,34.9689,7974.0
2020-07-16 12:50:00,36.85,36.86,36.77,36.84,4869.0,34.9974,35.0069,34.9214,34.9879,4869.0
2020-07-16 12:55:00,36.85,36.85,36.76,36.8,12196.0,34.9974,34.9974,34.9119,34.9499,12196.0
2020-07-16 13:00:00,36.81,36.89,36.81,36.87,8111.0,34.9594,35.0354,34.9594,35.0164,8111.0
2020-07-16 13:05:00,36.89,36.93,36.85,36.93,13930.0,35.0354,35.0734,34.9974,35.0734,13930.0
2020-07-16 13:10:00,36.92,36.99,36.9,36.99,7632.0,35.0639,35.1303,35.0449,35.1303,7632.0
2020-07-16 13:15:00,36.99,37.0,36.95,36.99,13942.0,35.1303,35.1398,35.0924,35.1303,13942.0
2020-07-16 13:20:00,36.99,37.0,36.96,36.97,13340.0,35.1303,35.1398,35.1018,35.1113,13340.0
2020-07-16 13:25:00,36.97,37.0,36.91,36.92,18650.0,35.1113,35.1398,35.0544,35.0639,18650.0
2020-07-16 13:30:00,36.91,36.98,36.87,36.95,13015.0,35.0544,35.1208,35.0164,35.0924,13015.0
2020-07-16 13:35:00,36.97,36.97,36.83,36.89,15362.0,35.1113,35.1113,34.9784,35.0354,15362.0
2020-07-16 13:40:00,36.89,36.92,36.86,36.91,7544.0,35.0354,35.0639,35.0069,35.0544,7544.0
2020-07-16 13:45:00,36.93,36.94,36.88,36.93,7220.0,35.0734,35.0829,35.0259,35.0734,7220.0
2020-07-16 13:50:00,36.91,36.93,36.85,36.87,5600.0,35.0544,35.0734,34.9974,35.0164,5600.0
2020-07-16 13:55:00,36.87,36.88,36.77,36.8,13741.0,35.0164,35.0259,34.9214,34.9499,13741.0
2020-07-16 14:00:00,36.81,36.86,36.76,36.76,14497.0,34.9594,35.0069,34.9119,34.9119,14497.0
2020-07-16 14:05:00,36.75,36.8,36.72,36.76,10943.0,34.9024,34.9499,34.8739,34.9119,10943.0
2020-07-16 14:10:00,36.76,36.88,36.75,36.88,7898.0,34.9119,35.0259,34.9024,35.0259,7898.0
2020-07-16 14:15:00,36.88,36.89,36.85,36.88,8061.0,35.0259,35.0354,34.9974,35.0259,8061.0
2020-07-16 14:20:00,36.88,36.9,36.8,36.8,18110.0,35.0259,35.0449,34.9499,34.9499,18110.0
2020-07-16 14:25:00,36.8,36.81,36.75,36.76,20375.0,34.9499,34.9594,34.9024,34.9119,20375.0
2020-07-16 14:30:00,36.75,36.83,36.74,36.78,24511.0,34.9024,34.9784,34.8929,34.9309,24511.0
2020-07-16 14:35:00,36.78,36.79,36.68,36.7,25216.0,34.9309,34.9404,34.8359,34.8549,25216.0
2020-07-16 14:40:00,36.71,36.81,36.7,36.75,30856.0,34.8644,34.9594,34.8549,34.9024,30856.0
2020-07-16 14:45:00,36.74,36.79,36.69,36.69,26012.0,34.8929,34.9404,34.8454,34.8454,26012.0
2020-07-16 14:50:00,36.7,36.8,36.67,36.67,24619.0,34.8549,34.9499,34.8264,34.8264,24619.0
2020-07-16 14:55:00,36.67,36.7,36.57,36.62,27481.0,34.8264,34.8549,34.7315,34.7789,27481.0
2020-07-16 15:00:00,36.63,36.64,36.57,36.61,24877.0,34.7884,34.7979,34.7315,34.7694,24877.0
2020-07-16 15:05:00,36.6,36.72,36.59,36.72,23807.0,34.7599,34.8739,34.7505,34.8739,23807.0
2020-07-16 15:10:00,36.71,36.78,36.65,36.77,49025.0,34.8644,34.9309,34.8074,34.9214,49025.0
2020-07-16 15:15:00,36.77,36.85,36.76,36.8,43209.0,34.9214,34.9974,34.9119,34.9499,43209.0
2020-07-16 15:20:00,36.8,36.83,36.75,36.8,28410.0,34.9499,34.9784,34.9024,34.9499,28410.0
2020-07-16 15:25:00,36.8,36.89,36.79,36.88,41534.0,34.9499,35.0354,34.9404,35.0259,41534.0
2020-07-16 15:30:00,36.9,36.9,36.79,36.84,41591.0,35.0449,35.0449,34.9404,34.9879,41591.0
2020-07-16 15:35:00,36.84,36.91,36.83,36.87,47015.0,34.9879,35.0544,34.9784,35.0164,47015.0
2020-07-16 15:40:00,36.87,36.88,36.77,36.77,47644.0,35.0164,35.0259,34.9214,34.9214,47644.0
2020-07-16 15:45:00,36.77,36.85,36.77,36.8,77416.0,34.9214,34.9974,34.9214,34.9499,77416.0
2020-07-16 15:50:00,36.81,36.86,36.76,36.83,104659.0,34.9594,35.0069,34.9119,34.9784,104659.0
2020-07-16 15:55:00,36.84,36.88,36.75,36.75,327271.0,34.9879,35.0259,34.9024,34.9024,327271.0
2020-07-17 09:30:00,37.48,37.48,37.23,37.29,210154.0,35.5957,35.5957,35.3583,35.4153,210154.0
2020-07-17 09:35:00,37.29,37.67,37.29,37.66,41526.0,35.4153,35.7762,35.4153,35.7667,41526.0
2020-07-17 09:40:00,37.66,37.9,37.65,37.86,49923.0,35.7667,35.9946,35.7572,35.9566,49923.0
2020-07-17 09:45:00,37.85,37.94,37.58,37.73,48922.0,35.9471,36.0326,35.6907,35.8331,48922.0
2020-07-17 09:50:00,37.72,37.82,37.54,37.55,95378.0,35.8236,35.9186,35.6527,35.6622,95378.0
2020-07-17 09:55:00,37.57,37.59,37.23,37.26,35475.0,35.6812,35.7002,35.3583,35.3868,35475.0
2020-07-17 10:00:00,37.24,37.34,36.97,36.99,59856.0,35.3678,35.4627,35.1113,35.1303,59856.0
2020-07-17 10:05:00,36.99,37.19,36.99,37.14,23179.0,35.1303,35.3203,35.1303,35.2728,23179.0
2020-07-17 10:10:00,37.13,37.5,37.03,37.45,57840.0,35.2633,35.6147,35.1683,35.5672,57840.0
2020-07-17 10:15:00,37.43,37.56,37.4,37.4,28457.0,35.5482,35.6717,35.5197,35.5197,28457.0
2020-07-17 10:20:00,37.41,37.5,37.2,37.23,12036.0,35.5292,35.6147,35.3298,35.3583,12036.0
2020-07-17 10:25:00,37.23,37.27,37.07,37.12,19516.0,35.3583,35.3963,35.2063,35.2538,19516.0
2020-07-17 10:30:00,37.16,37.19,37.04,37.09,20635.0,35.2918,35.3203,35.1778,35.2253,20635.0
2020-07-17 10:35:00,37.1,37.23,37.09,37.18,16164.0,35.2348,35.3583,35.2253,35.3108,16164.0
2020-07-17 10:40:00,37.16,37.19,37.11,37.15,12731.0,35.2918,35.3203,35.2443,35.2823,12731.0
2020-07-17 10:45:00,37.15,37.29,37.13,37.24,9089.0,35.2823,35.4153,35.2633,35.3678,9089.0
2020-07-17 10:50:00,37.25,37.29,37.06,37.06,13371.0,35.3773,35.4153,35.1968,35.1968,13371.0
2020-07-17 10:55:00,37.06,37.13,37.0,37.04,18374.0,35.1968,35.2633,35.1398,35.1778,18374.0
2020-07-17 11:00:00,37.04,37.12,37.03,37.05,22554.0,35.1778,35.2538,35.1683,35.1873,22554.0
2020-07-17 11:05:00,37.06,37.11,37.02,37.11,16275.0,35.1968,35.2443,35.1588,35.2443,16275.0
2020-07-17 11:10:00,37.1,37.16,37.04,37.05,9942.0,35.2348,35.2918,35.1778,35.1873,9942.0
2020-07-17 11:15:00,37.06,37.19,37.05,37.1,8933.0,35.1968,35.3203,35.1873,35.2348,8933.0
2020-07-17 11:20:00,37.11,37.15,37.03,37.12,11931.0,35.2443,35.2823,35.1683,35.2538,11931.0
2020-07-17 11:25:00,37.1,37.11,37.05,37.11,9298.0,35.2348,35.2443,35.1873,35.2443,9298.0
2020-07-17 11:30:00,37.11,37.11,36.99,37.02,22444.0,35.2443,35.2443,35.1303,35.1588,22444.0
2020-07-17 11:35:00,37.02,37.1,37.01,37.08,13374.0,35.1588,35.2348,35.1493,35.2158,13374.0
2020-07-17 11:40:00,37.1,37.1,36.97,36.98,22950.0,35.2348,35.2348,35.1113,35.1208,22950.0
2020-07-17 11:45:00,36.97,37.11,36.97,37.11,36772.0,35.1113,35.2443,35.1113,35.2443,36772.0
2020-07-17 11:50:00,37.1,37.28,37.09,37.28,13134.0,35.2348,35.4058,35.2253,35.4058,13134.0
2020-07-17 11:55:00,37.27,37.32,37.14,37.19,16795.0,35.3963,35.4438,35.2728,35.3203,16795.0
2020-07-17 12:00:00,37.21,37.23,37.08,37.09,12285.0,35.3393,35.3583,35.2158,35.2253,12285.0
2020-07-17 12:05:00,37.1,37.12,37.08,37.09,11854.0,35.2348,35.2538,35.2158,35.2253,11854.0
2020-07-17 12:10:00,37.08,37.2,37.08,37.17,26527.0,35.2158,35.3298,35.2158,35.3013,26527.0
2020-07-17 12:15:00,37.18,37.22,37.14,37.14,24652.0,35.3108,35.3488,35.2728,35.2728,24652.0
2020-07-17 12:20:00,37.11,37.22,37.11,37.21,29003.0,35.2443,35.3488,35.2443,35.3393,29003.0
2020-07-17 12:25:00,37.23,37.3,37.21,37.21,23192.0,35.3583,35.4248,35.3393,35.3393,23192.0
2020-07-17 12:30:00,37.21,37.24,37.15,37.21,25138.0,35.3393,35.3678,35.2823,35.3393,25138.0
2020-07-17 12:35:00,37.21,37.23,37.11,37.16,13313.0,35.3393,35.3583,35.2443,35.2918,13313.0
2020-07-17 12:40:00,37.16,37.19,37.12,37.19,14081.0,35.2918,35.3203,35.2538,35.3203,14081.0
2020-07-17 12:45:00,37.19,37.25,37.18,37.2,13014.0,35.3203,35.3773,35.3108,35.3298,13014.0
2020-07-17 12:50:00,37.2,37.2,37.13,37.18,16745.0,35.3298,35.3298,35.2633,35.3108,16745.0
2020-07-17 12:55:00,37.18,37.22,37.14,37.22,21162.0,35.3108,35.3488,35.2728,35.3488,21162.0
2020-07-17 13:00:00,37.22,37.23,37.18,37.2,16411.0,35.3488,35.3583,35.3108,35.3298,16411.0
2020-07-17 13:05:00,37.2,37.23,37.19,37.22,13887.0,35.3298,35.3583,35.3203,35.3488,13887.0
2020-07-17 13:10:00,37.21,37.27,37.2,37.27,13003.0,35.3393,35.3963,35.3298,35.3963,13003.0
2020-07-17 13:15:00,37.27,37.28,37.17,37.22,41445.0,35.3963,35.4058,35.3013,35.3488,41445.0
2020-07-17 13:20:00,37.22,37.25,37.2,37.24,12764.0,35.3488,35.3773,35.3298,35.3678,12764.0
2020-07-17 13:25:00,37.23,37.31,37.23,37.29,18571.0,35.3583,35.4343,35.3583,35.4153,18571.0
2020-07-17 13:30:00,37.28,37.31,37.23,37.23,11512.0,35.4058,35.4343,35.3583,35.3583,11512.0
2020-07-17 13:35:00,37.23,37.27,37.19,37.27,9449.0,35.3583,35.3963,35.3203,35.3963,9449.0
2020-07-17 13:40:00,37.26,37.34,37.25,37.34,11935.0,35.3868,35.4627,35.3773,35.4627,11935.0
2020-07-17 13:45:00,37.34,37.36,37.31,37.35,17106.0,35.4627,35.4817,35.4343,35.4722,17106.0
2020-07-17 13:50:00,37.35,37.36,37.31,37.31,16541.0,35.4722,35.4817,35.4343,35.4343,16541.0
2020-07-17 13:55:00,37.31,37.4,37.3,37.39,23250.0,35.4343,35.5197,35.4248,35.5102,23250.0
2020-07-17 14:00:00,37.39,37.48,37.34,37.48,16238.0,35.5102,35.5957,35.4627,35.5957,16238.0
2020-07-17 14:05:00,37.48,37.48,37.39,37.45,16056.0,35.5957,35.5957,35.5102,35.5672,16056.0
2020-07-17 14:10:00,37.44,37.52,37.41,37.48,22452.0,35.5577,35.6337,35.5292,35.5957,22452.0
2020-07-17 14:15:00,37.48,37.53,37.45,37.52,13989.0,35.5957,35.6432,35.5672,35.6337,13989.0
2020-07-17 14:20:00,37.53,37.54,37.48,37.5,14419.0,35.6432,35.6527,35.5957,35.6147,14419.0
2020-07-17 14:25:00,37.51,37.56,37.51,37.52,16793.0,35.6242,35.6717,35.6242,35.6337,16793.0
2020-07-17 14:30:00,37.52,37.52,37.42,37.43,19791.0,35.6337,35.6337,35.5387,35.5482,19791.0
2020-07-17 14:35:00,37.42,37.47,37.37,37.46,13417.0,35.5387,35.5862,35.4912,35.5767,13417.0
2020-07-17 14:40:00,37.47,37.49,37.43,37.47,17278.0,35.5862,35.6052,35.5482,35.5862,17278.0
2020-07-17 14:45:00,37.47,37.5,37.44,37.48,13797.0,35.5862,35.6147,35.5577,35.5957,13797.0
2020-07-17 14:50:00,37.49,37.54,37.48,37.49,14663.0,35.6052,35.6527,35.5957,35.6052,14663.0
2020-07-17 14:55:00,37.49,37.59,37.49,37.52,44677.0,35.6052,35.7002,35.6052,35.6337,44677.0
2020-07-17 15:00:00,37.52,37.55,37.49,37.54,22891.0,35.6337,35.6622,35.6052,35.6527,22891.0
2020-07-17 15:05:00,37.53,37.55,37.46,37.48,33824.0,35.6432,35.6622,35.5767,35.5957,33824.0
2020-07-17 15:10:00,37.47,37.51,37.41,37.46,31356.0,35.5862,35.6242,35.5292,35.5767,31356.0
2020-07-17 15:15:00,37.47,37.51,37.42,37.48,35707.0,35.5862,35.6242,35.5387,35.5957,35707.0
2020-07-17 15:20:00,37.48,37.56,37.47,37.55,37813.0,35.5957,35.6717,35.5862,35.6622,37813.0
2020-07-17 15:25:00,37.55,37.57,37.5,37.57,47923.0,35.6622,35.6812,35.6147,35.6812,47923.0
2020-07-17 15:30:00,37.57,37.63,37.51,37.52,40345.0,35.6812,35.7382,35.6242,35.6337,40345.0
2020-07-17 15:35:00,37.53,37.55,37.46,37.51,42286.0,35.6432,35.6622,35.5767,35.6242,42286.0
2020-07-17 15:40:00,37.51,37.58,37.5,37.55,50151.0,35.6242,35.6907,35.6147,35.6622,50151.0
2020-07-17 15:45:00,37.54,37.58,37.45,37.57,73912.0,35.6527,35.6907,35.5672,35.6812,73912.0
2020-07-17 15:50:00,37.57,37.61,37.38,37.4,171375.0,35.6812,35.7192,35.5007,35.5197,171375.0
2020-07-17 15:55:00,37.41,37.47,37.28,37.31,403645.0,35.5292,35.5862,35.4058,35.4343,403645.0
2020-07-20 09:30:00,37.16,37.19,36.89,37.08,55230.0,35.2918,35.3203,35.0354,35.2158,55230.0
2020-07-20 09:35:00,37.14,37.32,36.97,37.32,30802.0,35.2728,35.4438,35.1113,35.4438,30802.0
2020-07-20 09:40:00,37.3,37.42,37.2,37.38,56379.0,35.4248,35.5387,35.3298,35.5007,56379.0
2020-07-20 09:45:00,37.39,37.41,36.9,36.9,91705.0,35.5102,35.5292,35.0449,35.0449,91705.0
2020-07-20 09:50:00,36.91,37.1,36.85,37.09,51397.0,35.0544,35.2348,34.9974,35.2253,51397.0
2020-07-20 09:55:00,37.07,37.28,37.07,37.24,35467.0,35.2063,35.4058,35.2063,35.3678,35467.0
2020-07-20 10:00:00,37.25,37.27,37.03,37.17,25622.0,35.3773,35.3963,35.1683,35.3013,25622.0
2020-07-20 10:05:00,37.17,37.39,37.0,37.0,15643.0,35.3013,35.5102,35.1398,35.1398,15643.0
2020-07-20 10:10:00,37.03,37.05,36.73,36.82,35512.0,35.1683,35.1873,34.8834,34.9689,35512.0
2020-07-20 10:15:00,36.8,37.03,36.8,36.96,26519.0,34.9499,35.1683,34.9499,35.1018,26519.0
2020-07-20 10:20:00,36.96,37.08,36.95,37.06,50191.0,35.1018,35.2158,35.0924,35.1968,50191.0
2020-07-20 10:25:00,37.07,37.17,37.06,37.15,22926.0,35.2063,35.3013,35.1968,35.2823,22926.0
2020-07-20 10:30:00,37.14,37.24,37.04,37.22,25105.0,35.2728,35.3678,35.1778,35.3488,25105.0
2020-07-20 10:35:00,37.23,37.35,37.15,37.3,24972.0,35.3583,35.4722,35.2823,35.4248,24972.0
2020-07-20 10:40:00,37.3,37.44,37.29,37.44,14855.0,35.4248,35.5577,35.4153,35.5577,14855.0
2020-07-20 10:45:00,37.43,37.47,37.34,37.36,28961.0,35.5482,35.5862,35.4627,35.4817,28961.0
2020-07-20 10:50:00,37.38,37.39,37.25,37.26,31095.0,35.5007,35.5102,35.3773,35.3868,31095.0
2020-07-20 10:55:00,37.25,37.33,37.19,37.32,13166.0,35.3773,35.4532,35.3203,35.4438,13166.0
2020-07-20 11:00:00,37.3,37.34,37.18,37.19,22070.0,35.4248,35.4627,35.3108,35.3203,22070.0
2020-07-20 11:05:00,37.19,37.25,37.1,37.24,17242.0,35.3203,35.3773,35.2348,35.3678,17242.0
2020-07-20 11:10:00,37.24,37.33,37.23,37.23,13025.0,35.3678,35.4532,35.3583,35.3583,13025.0
2020-07-20 11:15:00,37.23,37.3,37.2,37.3,10483.0,35.3583,35.4248,35.3298,35.4248,10483.0
2020-07-20 11:20:00,37.3,37.31,37.23,37.27,11434.0,35.4248,35.4343,35.3583,35.3963,11434.0
2020-07-20 11:25:00,37.29,37.35,37.25,37.28,16850.0,35.4153,35.4722,35.3773,35.4058,16850.0
2020-07-20 11:30:00,37.28,37.33,37.23,37.26,27442.0,35.4058,35.4532,35.3583,35.3868,27442.0
2020-07-20 11:35:00,37.26,37.29,37.17,37.2,18843.0,35.3868,35.4153,35.3013,35.3298,18843.0
2020-07-20 11:40:00,37.19,37.22,37.17,37.17,12404.0,35.3203,35.3488,35.3013,35.3013,12404.0
2020-07-20 11:45:00,37.18,37.36,37.14,37.35,10729.0,35.3108,35.4817,35.2728,35.4722,10729.0
2020-07-20 11:50:00,37.33,37.36,37.3,37.32,10919.0,35.4532,35.4817,35.4248,35.4438,10919.0
2020-07-20 11:55:00,37.33,37.33,37.24,37.26,12532.0,35.4532,35.4532,35.3678,35.3868,12532.0
2020-07-20 12:00:00,37.25,37.25,37.19,37.21,19161.0,35.3773,35.3773,35.3203,35.3393,19161.0
2020-07-20 12:05:00,37.2,37.3,37.2,37.27,21944.0,35.3298,35.4248,35.3298,35.3963,21944.0
2020-07-20 12:10:00,37.28,37.36,37.25,37.36,12097.0,35.4058,35.4817,35.3773,35.4817,12097.0
2020-07-20 12:15:00,37.36,37.4,37.34,37.4,16256.0,35.4817,35.5197,35.4627,35.5197,16256.0
2020-07-20 12:20:00,37.39,37.48,37.37,37.46,34056.0,35.5102,35.5957,35.4912,35.5767,34056.0
2020-07-20 12:25:00,37.46,37.47,37.39,37.39,13868.0,35.5767,35.5862,35.5102,35.5102,13868.0
2020-07-20 12:30:00,37.39,37.39,37.33,37.37,18135.0,35.5102,35.5102,35.4532,35.4912,18135.0
2020-07-20 12:35:00,37.37,37.45,37.37,37.43,16575.0,35.4912,35.5672,35.4912,35.5482,16575.0
2020-07-20 12:40:00,37.42,37.51,37.4,37.51,10687.0,35.5387,35.6242,35.5197,35.6242,10687.0
2020-07-20 12:45:00,37.52,37.57,37.48,37.54,19116.0,35.6337,35.6812,35.5957,35.6527,19116.0
2020-07-20 12:50:00,37.54,37.55,37.49,37.51,18933.0,35.6527,35.6622,35.6052,35.6242,18933.0
2020-07-20 12:55:00,37.52,37.58,37.48,37.54,23335.0,35.6337,35.6907,35.5957,35.6527,23335.0
2020-07-20 13:00:00,37.55,37.56,37.51,37.54,15643.0,35.6622,35.6717,35.6242,35.6527,15643.0
2020-07-20 13:05:00,37.54,37.56,37.43,37.44,12177.0,35.6527,35.6717,35.5482,35.5577,12177.0
2020-07-20 13:10:00,37.45,37.47,37.4,37.41,9928.0,35.5672,35.5862,35.5197,35.5292,9928.0
2020-07-20 13:15:00,37.41,37.42,37.36,37.4,10157.0,35.5292,35.5387,35.4817,35.5197,10157.0
2020-07-20 13:20:00,37.4,37.43,37.37,37.43,10535.0,35.5197,35.5482,35.4912,35.5482,10535.0
2020-07-20 13:25:00,37.44,37.52,37.43,37.5,12553.0,35.5577,35.6337,35.5482,35.6147,12553.0
2020-07-20 13:30:00,37.51,37.57,37.5,37.56,8306.0,35.6242,35.6812,35.6147,35.6717,8306.0
2020-07-20 13:35:00,37.55,37.64,37.55,37.63,10874.0,35.6622,35.7477,35.6622,35.7382,10874.0
2020-07-20 13:40:00,37.62,37.73,37.62,37.72,21575.0,35.7287,35.8331,35.7287,35.8236,21575.0
2020-07-20 13:45:00,37.72,37.72,37.64,37.65,12784.0,35.8236,35.8236,35.7477,35.7572,12784.0
2020-07-20 13:50:00,37.65,37.68,37.62,37.64,16061.0,35.7572,35.7857,35.7287,35.7477,16061.0
2020-07-20 13:55:00,37.63,37.63,37.57,37.6,17012.0,35.7382,35.7382,35.6812,35.7097,17012.0
2020-07-20 14:00:00,37.6,37.76,37.6,37.75,16870.0,35.7097,35.8616,35.7097,35.8521,16870.0
2020-07-20 14:05:00,37.75,37.77,37.66,37.71,16922.0,35.8521,35.8711,35.7667,35.8141,16922.0
2020-07-20 14:10:00,37.72,37.74,37.68,37.71,12393.0,35.8236,35.8426,35.7857,35.8141,12393.0
2020-07-20 14:15:00,37.72,37.78,37.67,37.75,80135.0,35.8236,35.8806,35.7762,35.8521,80135.0
2020-07-20 14:20:00,37.75,37.75,37.55,37.56,38993.0,35.8521,35.8521,35.6622,35.6717,38993.0
2020-07-20 14:25:00,37.56,37.69,37.56,37.68,28675.0,35.6717,35.7951,35.6717,35.7857,28675.0
2020-07-20 14:30:00,37.68,37.73,37.67,37.69,14707.0,35.7857,35.8331,35.7762,35.7951,14707.0
2020-07-20 14:35:00,37.69,37.74,37.66,37.74,11834.0,35.7951,35.8426,35.7667,35.8426,11834.0
2020-07-20 14:40:00,37.73,37.78,37.72,37.73,16128.0,35.8331,35.8806,35.8236,35.8331,16128.0
2020-07-20 14:45:00,37.73,37.78,37.69,37.77,18480.0,35.8331,35.8806,35.7951,35.8711,18480.0
2020-07-20 14:50:00,37.77,37.78,37.7,37.77,19253.0,35.8711,35.8806,35.8046,35.8711,19253.0
2020-07-20 14:55:00,37.76,37.77,37.68,37.7,16668.0,35.8616,35.8711,35.7857,35.8046,16668.0
2020-07-20 15:00:00,37.7,37.74,37.65,37.69,23667.0,35.8046,35.8426,35.7572,35.7951,23667.0
2020-07-20 15:05:00,37.69,37.73,37.68,37.68,16751.0,35.7951,35.8331,35.7857,35.7857,16751.0
2020-07-20 15:10:00,37.67,37.7,37.64,37.65,20265.0,35.7762,35.8046,35.7477,35.7572,20265.0
2020-07-20 15:15:00,37.65,37.74,37.65,37.74,24673.0,35.7572,35.8426,35.7572,35.8426,24673.0
2020-07-20 15:20:00,37.73,37.76,37.69,37.73,30790.0,35.8331,35.8616,35.7951,35.8331,30790.0
2020-07-20 15:25:00,37.72,37.78,37.7,37.76,21852.0,35.8236,35.8806,35.8046,35.8616,21852.0
2020-07-20 15:30:00,37.76,37.79,37.71,37.73,37594.0,35.8616,35.8901,35.8141,35.8331,37594.0
2020-07-20 15:35:00,37.74,37.79,37.63,37.65,50492.0,35.8426,35.8901,35.7382,35.7572,50492.0
2020-07-20 15:40:00,37.67,37.71,37.66,37.66,46448.0,35.7762,35.8141,35.7667,35.7667,46448.0
2020-07-20 15:45:00,37.66,37.76,37.65,37.73,55113.0,35.7667,35.8616,35.7572,35.8331,55113.0
2020-07-20 15:50:00,37.74,37.81,37.71,37.78,94709.0,35.8426,35.9091,35.8141,35.8806,94709.0
2020-07-20 15:55:00,37.78,37.8,37.58,37.58,296534.0,35.8806,35.8996,35.6907,35.6907,296534.0
2020-07-21 09:30:00,37.05,37.51,36.77,37.51,172507.0,35.1873,35.6242,34.9214,35.6242,172507.0
2020-07-21 09:35:00,37.5,37.62,37.2,37.24,86122.0,35.6147,35.7287,35.3298,35.3678,86122.0
2020-07-21 09:40:00,37.24,37.7,37.24,37.55,77304.0,35.3678,35.8046,35.3678,35.6622,77304.0
2020-07-21 09:45:00,37.54,37.55,37.22,37.24,35787.0,35.6527,35.6622,35.3488,35.3678,35787.0
2020-07-21 09:50:00,37.22,37.37,37.17,37.35,29326.0,35.3488,35.4912,35.3013,35.4722,29326.0
2020-07-21 09:55:00,37.42,37.49,37.31,37.38,21641.0,35.5387,35.6052,35.4343,35.5007,21641.0
2020-07-21 10:00:00,37.38,37.54,37.33,37.46,53731.0,35.5007,35.6527,35.4532,35.5767,53731.0
2020-07-21 10:05:00,37.45,37.5,37.36,37.36,44138.0,35.5672,35.6147,35.4817,35.4817,44138.0
2020-07-21 10:10:00,37.31,37.38,37.21,37.25,36104.0,35.4343,35.5007,35.3393,35.3773,36104.0
2020-07-21 10:15:00,37.25,37.28,37.15,37.18,22942.0,35.3773,35.4058,35.2823,35.3108,22942.0
2020-07-21 10:20:00,37.14,37.29,37.12,37.27,33488.0,35.2728,35.4153,35.2538,35.3963,33488.0
2020-07-21 10:25:00,37.28,37.36,37.21,37.21,22330.0,35.4058,35.4817,35.3393,35.3393,22330.0
2020-07-21 10:30:00,37.2,37.23,37.0,37.05,38021.0,35.3298,35.3583,35.1398,35.1873,38021.0
2020-07-21 10:35:00,37.02,37.12,36.93,37.1,19282.0,35.1588,35.2538,35.0734,35.2348,19282.0
2020-07-21 10:40:00,37.1,37.2,37.1,37.1,10426.0,35.2348,35.3298,35.2348,35.2348,10426.0
2020-07-21 10:45:00,37.06,37.11,37.0,37.08,15262.0,35.1968,35.2443,35.1398,35.2158,15262.0
2020-07-21 10:50:00,37.09,37.13,37.05,37.1,12013.0,35.2253,35.2633,35.1873,35.2348,12013.0
2020-07-21 10:55:00,37.1,37.25,37.1,37.2,10635.0,35.2348,35.3773,35.2348,35.3298,10635.0
2020-07-21 11:00:00,37.22,37.35,37.19,37.33,15294.0,35.3488,35.4722,35.3203,35.4532,15294.0
2020-07-21 11:05:00,37.32,37.39,37.27,37.36,16839.0,35.4438,35.5102,35.3963,35.4817,16839.0
2020-07-21 11:10:00,37.37,37.46,37.34,37.42,17438.0,35.4912,35.5767,35.4627,35.5387,17438.0
2020-07-21 11:15:00,37.4,37.54,37.39,37.52,11337.0,35.5197,35.6527,35.5102,35.6337,11337.0
2020-07-21 11:20:00,37.51,37.52,37.4,37.44,22251.0,35.6242,35.6337,35.5197,35.5577,22251.0
2020-07-21 11:25:00,37.44,37.51,37.39,37.44,14628.0,35.5577,35.6242,35.5102,35.5577,14628.0
2020-07-21 11:30:00,37.45,37.52,37.41,37.48,10755.0,35.5672,35.6337,35.5292,35.5957,10755.0
2020-07-21 11:35:00,37.48,37.51,37.47,37.51,7527.0,35.5957,35.6242,35.5862,35.6242,7527.0
2020-07-21 11:40:00,37.51,37.58,37.43,37.56,10525.0,35.6242,35.6907,35.5482,35.6717,10525.0
2020-07-21 11:45:00,37.56,37.58,37.42,37.46,17758.0,35.6717,35.6907,35.5387,35.5767,17758.0
2020-07-21 11:50:00,37.46,37.57,37.46,37.55,11689.0,35.5767,35.6812,35.5767,35.6622,11689.0
2020-07-21 11:55:00,37.55,37.58,37.48,37.56,14102.0,35.6622,35.6907,35.5957,35.6717,14102.0
2020-07-21 12:00:00,37.57,37.66,37.53,37.58,11880.0,35.6812,35.7667,35.6432,35.6907,11880.0
2020-07-21 12:05:00,37.58,37.61,37.42,37.51,25203.0,35.6907,35.7192,35.5387,35.6242,25203.0
2020-07-21 12:10:00,37.51,37.52,37.44,37.48,9734.0,35.6242,35.6337,35.5577,35.5957,9734.0
2020-07-21 12:15:00,37.45,37.53,37.44,37.47,16308.0,35.5672,35.6432,35.5577,35.5862,16308.0
2020-07-21 12:20:00,37.47,37.49,37.39,37.4,11985.0,35.5862,35.6052,35.5102,35.5197,11985.0
2020-07-21 12:25:00,37.39,37.5,37.39,37.49,7780.0,35.5102,35.6147,35.5102,35.6052,7780.0
2020-07-21 12:30:00,37.49,37.51,37.46,37.48,7915.0,35.6052,35.6242,35.5767,35.5957,7915.0
2020-07-21 12:35:00,37.48,37.49,37.42,37.48,6193.0,35.5957,35.6052,35.5387,35.5957,6193.0
2020-07-21 12:40:00,37.46,37.56,37.46,37.51,16293.0,35.5767,35.6717,35.5767,35.6242,16293.0
2020-07-21 12:45:00,37.51,37.51,37.43,37.43,16939.0,35.6242,35.6242,35.5482,35.5482,16939.0
2020-07-21 12:50:00,37.42,37.46,37.38,37.42,9587.0,35.5387,35.5767,35.5007,35.5387,9587.0
2020-07-21 12:55:00,37.41,37.47,37.41,37.42,6089.0,35.5292,35.5862,35.5292,35.5387,6089.0
2020-07-21 13:00:00,37.41,37.5,37.41,37.44,10221.0,35.5292,35.6147,35.5292,35.5577,10221.0
2020-07-21 13:05:00,37.44,37.52,37.44,37.52,6984.0,35.5577,35.6337,35.5577,35.6337,6984.0
2020-07-21 13:10:00,37.51,37.53,37.49,37.5,5101.0,35.6242,35.6432,35.6052,35.6147,5101.0
2020-07-21 13:15:00,37.48,37.48,37.42,37.45,13921.0,35.5957,35.5957,35.5387,35.5672,13921.0
2020-07-21 13:20:00,37.44,37.46,37.38,37.4,15253.0,35.5577,35.5767,35.5007,35.5197,15253.0
2020-07-21 13:25:00,37.41,37.55,37.41,37.54,26854.0,35.5292,35.6622,35.5292,35.6527,26854.0
2020-07-21 13:30:00,37.55,37.59,37.51,37.59,16089.0,35.6622,35.7002,35.6242,35.7002,16089.0
2020-07-21 13:35:00,37.58,37.62,37.54,37.6,11484.0,35.6907,35.7287,35.6527,35.7097,11484.0
2020-07-21 13:40:00,37.61,37.66,37.6,37.66,13557.0,35.7192,35.7667,35.7097,35.7667,13557.0
2020-07-21 13:45:00,37.65,37.66,37.62,37.64,8845.0,35.7572,35.7667,35.7287,35.7477,8845.0
2020-07-21 13:50:00,37.64,37.69,37.6,37.64,16582.0,35.7477,35.7951,35.7097,35.7477,16582.0
2020-07-21 13:55:00,37.66,37.71,37.59,37.67,22346.0,35.7667,35.8141,35.7002,35.7762,22346.0
2020-07-21 14:00:00,37.66,37.71,37.64,37.69,10821.0,35.7667,35.8141,35.7477,35.7951,10821.0
2020-07-21 14:05:00,37.68,37.79,37.67,37.76,19924.0,35.7857,35.8901,35.7762,35.8616,19924.0
2020-07-21 14:10:00,37.75,37.84,37.73,37.83,14349.0,35.8521,35.9376,35.8331,35.9281,14349.0
2020-07-21 14:15:00,37.82,37.84,37.78,37.78,28738.0,35.9186,35.9376,35.8806,35.8806,28738.0
2020-07-21 14:20:00,37.78,37.84,37.78,37.81,12442.0,35.8806,35.9376,35.8806,35.9091,12442.0
2020-07-21 14:25:00,37.8,37.85,37.79,37.83,14666.0,35.8996,35.9471,35.8901,35.9281,14666.0
2020-07-21 14:30:00,37.82,37.87,37.79,37.83,25289.0,35.9186,35.9661,35.8901,35.9281,25289.0
2020-07-21 14:35:00,37.82,37.86,37.81,37.86,15837.0,35.9186,35.9566,35.9091,35.9566,15837.0
2020-07-21 14:40:00,37.84,37.88,37.81,37.82,22748.0,35.9376,35.9756,35.9091,35.9186,22748.0
2020-07-21 14:45:00,37.82,37.87,37.82,37.86,14948.0,35.9186,35.9661,35.9186,35.9566,14948.0
2020-07-21 14:50:00,37.85,37.88,37.84,37.86,17705.0,35.9471,35.9756,35.9376,35.9566,17705.0
2020-07-21 14:55:00,37.86,37.87,37.81,37.84,18727.0,35.9566,35.9661,35.9091,35.9376,18727.0
2020-07-21 15:00:00,37.84,37.84,37.75,37.77,25398.0,35.9376,35.9376,35.8521,35.8711,25398.0
2020-07-21 15:05:00,37.78,37.81,37.74,37.79,24045.0,35.8806,35.9091,35.8426,35.8901,24045.0
2020-07-21 15:10:00,37.78,37.79,37.66,37.67,28490.0,35.8806,35.8901,35.7667,35.7762,28490.0
2020-07-21 15:15:00,37.68,37.72,37.67,37.72,14863.0,35.7857,35.8236,35.7762,35.8236,14863.0
2020-07-21 15:20:00,37.72,37.78,37.7,37.76,28262.0,35.8236,35.8806,35.8046,35.8616,28262.0
2020-07-21 15:25:00,37.75,37.78,37.73,37.77,28035.0,35.8521,35.8806,35.8331,35.8711,28035.0
2020-07-21 15:30:00,37.77,37.79,37.7,37.71,30469.0,35.8711,35.8901,35.8046,35.8141,30469.0
2020-07-21 15:35:00,37.71,37.71,37.56,37.57,32842.0,35.8141,35.8141,35.6717,35.6812,32842.0
2020-07-21 15:40:00,37.56,37.68,37.56,37.67,34845.0,35.6717,35.7857,35.6717,35.7762,34845.0
2020-07-21 15:45:00,37.68,37.75,37.68,37.72,58321.0,35.7857,35.8521,35.7857,35.8236,58321.0
2020-07-21 15:50:00,37.71,37.72,37.51,37.59,92924.0,35.8141,35.8236,35.6242,35.7002,92924.0
2020-07-21 15:55:00,37.59,37.82,37.59,37.7,275681.0,35.7002,35.9186,35.7002,35.8046,275681.0
2020-07-22 09:30:00,37.97,38.14,37.71,38.13,52738.0,36.0611,36.2225,35.8141,36.213,52738.0
2020-07-22 09:35:00,38.13,38.52,38.11,38.52,23197.0,36.213,36.5834,36.194,36.5834,23197.0
2020-07-22 09:40:00,38.6,38.77,38.52,38.75,34872.0,36.6594,36.8209,36.5834,36.8019,34872.0
2020-07-22 09:45:00,38.75,38.92,38.66,38.82,40270.0,36.8019,36.9633,36.7164,36.8683,40270.0
2020-07-22 09:50:00,38.87,39.12,38.87,38.97,34733.0,36.9158,37.1533,36.9158,37.0108,34733.0
2020-07-22 09:55:00,38.96,39.14,38.87,39.09,44830.0,37.0013,37.1723,36.9158,37.1248,44830.0
2020-07-22 10:00:00,39.08,39.09,38.76,39.0,66779.0,37.1153,37.1248,36.8114,37.0393,66779.0
2020-07-22 10:05:00,39.02,39.2,38.95,39.16,44006.0,37.0583,37.2292,36.9918,37.1912,44006.0
2020-07-22 10:10:00,39.2,39.41,39.18,39.3,28843.0,37.2292,37.4287,37.2102,37.3242,28843.0
2020-07-22 10:15:00,39.32,39.43,39.27,39.34,15111.0,37.3432,37.4477,37.2957,37.3622,15111.0
2020-07-22 10:20:00,39.36,39.42,39.18,39.33,24301.0,37.3812,37.4382,37.2102,37.3527,24301.0
2020-07-22 10:25:00,39.29,39.47,39.27,39.38,60609.0,37.3147,37.4857,37.2957,37.4002,60609.0
2020-07-22 10:30:00,39.35,39.57,39.35,39.5,31710.0,37.3717,37.5806,37.3717,37.5142,31710.0
2020-07-22 10:35:00,39.51,39.7,39.49,39.68,61971.0,37.5236,37.7041,37.5047,37.6851,61971.0
2020-07-22 10:40:00,39.71,39.74,39.47,39.47,38522.0,37.7136,37.7421,37.4857,37.4857,38522.0
2020-07-22 10:45:00,39.47,39.54,39.39,39.4,37340.0,37.4857,37.5521,37.4097,37.4192,37340.0
2020-07-22 10:50:00,39.4,39.41,39.21,39.33,58548.0,37.4192,37.4287,37.2387,37.3527,58548.0
2020-07-22 10:55:00,39.3,39.4,39.19,39.39,29498.0,37.3242,37.4192,37.2197,37.4097,29498.0
2020-07-22 11:00:00,39.37,39.55,39.37,39.52,42390.0,37.3907,37.5616,37.3907,37.5331,42390.0
2020-07-22 11:05:00,39.52,39.53,39.3,39.37,25682.0,37.5331,37.5426,37.3242,37.3907,25682.0
2020-07-22 11:10:00,39.39,39.46,39.34,39.38,18659.0,37.4097,37.4762,37.3622,37.4002,18659.0
2020-07-22 11:15:00,39.36,39.56,39.35,39.51,20021.0,37.3812,37.5711,37.3717,37.5236,20021.0
2020-07-22 11:20:00,39.54,39.58,39.46,39.52,18083.0,37.5521,37.5901,37.4762,37.5331,18083.0
2020-07-22 11:25:00,39.54,39.63,39.44,39.45,33926.0,37.5521,37.6376,37.4572,37.4667,33926.0
2020-07-22 11:30:00,39.46,39.54,39.41,39.51,23392.0,37.4762,37.5521,37.4287,37.5236,23392.0
2020-07-22 11:35:00,39.5,39.52,39.41,39.49,19530.0,37.5142,37.5331,37.4287,37.5047,19530.0
2020-07-22 11:40:00,39.49,39.5,39.36,39.39,42149.0,37.5047,37.5142,37.3812,37.4097,42149.0
2020-07-22 11:45:00,39.39,39.55,39.39,39.55,15580.0,37.4097,37.5616,37.4097,37.5616,15580.0
2020-07-22 11:50:00,39.55,39.55,39.45,39.48,20449.0,37.5616,37.5616,37.4667,37.4952,20449.0
2020-07-22 11:55:00,39.48,39.48,39.37,39.46,13188.0,37.4952,37.4952,37.3907,37.4762,13188.0
2020-07-22 12:00:00,39.46,39.51,39.43,39.43,28868.0,37.4762,37.5236,37.4477,37.4477,28868.0
2020-07-22 12:05:00,39.44,39.48,39.35,39.36,17099.0,37.4572,37.4952,37.3717,37.3812,17099.0
2020-07-22 12:10:00,39.36,39.51,39.36,39.48,144124.0,37.3812,37.5236,37.3812,37.4952,144124.0
2020-07-22 12:15:00,39.48,39.5,39.42,39.48,58445.0,37.4952,37.5142,37.4382,37.4952,58445.0
2020-07-22 12:20:00,39.48,39.54,39.35,39.39,156575.0,37.4952,37.5521,37.3717,37.4097,156575.0
2020-07-22 12:25:00,39.39,39.41,39.29,39.41,30930.0,37.4097,37.4287,37.3147,37.4287,30930.0
2020-07-22 12:30:00,39.41,39.61,39.4,39.53,34564.0,37.4287,37.6186,37.4192,37.5426,34564.0
2020-07-22 12:35:00,39.55,39.56,39.47,39.47,13189.0,37.5616,37.5711,37.4857,37.4857,13189.0
2020-07-22 12:40:00,39.48,39.5,39.31,39.42,27892.0,37.4952,37.5142,37.3337,37.4382,27892.0
2020-07-22 12:45:00,39.41,39.48,39.37,39.48,14397.0,37.4287,37.4952,37.3907,37.4952,14397.0
2020-07-22 12:50:00,39.48,39.49,39.33,39.33,44626.0,37.4952,37.5047,37.3527,37.3527,44626.0
2020-07-22 12:55:00,39.35,39.35,39.21,39.31,37989.0,37.3717,37.3717,37.2387,37.3337,37989.0
2020-07-22 13:00:00,39.29,39.31,39.16,39.18,21431.0,37.3147,37.3337,37.1912,37.2102,21431.0
2020-07-22 13:05:00,39.19,39.21,39.12,39.16,14554.0,37.2197,37.2387,37.1533,37.1912,14554.0
2020-07-22 13:10:00,39.14,39.17,38.98,38.98,20721.0,37.1723,37.2007,37.0203,37.0203,20721.0
2020-07-22 13:15:00,38.98,39.08,38.98,39.05,23843.0,37.0203,37.1153,37.0203,37.0868,23843.0
2020-07-22 13:20:00,39.05,39.12,39.02,39.04,49313.0,37.0868,37.1533,37.0583,37.0773,49313.0
2020-07-22 13:25:00,39.02,39.05,38.98,39.04,33341.0,37.0583,37.0868,37.0203,37.0773,33341.0
2020-07-22 13:30:00,39.04,39.05,38.93,38.94,23255.0,37.0773,37.0868,36.9728,36.9823,23255.0
2020-07-22 13:35:00,38.94,38.97,38.87,38.96,21482.0,36.9823,37.0108,36.9158,37.0013,21482.0
2020-07-22 13:40:00,38.95,38.99,38.88,38.91,17282.0,36.9918,37.0298,36.9253,36.9538,17282.0
2020-07-22 13:45:00,38.91,38.93,38.82,38.86,18637.0,36.9538,36.9728,36.8683,36.9063,18637.0
2020-07-22 13:50:00,38.86,38.94,38.83,38.88,15106.0,36.9063,36.9823,36.8778,36.9253,15106.0
2020-07-22 13:55:00,38.88,38.91,38.81,38.81,15982.0,36.9253,36.9538,36.8588,36.8588,15982.0
2020-07-22 14:00:00,38.82,38.97,38.82,38.93,11187.0,36.8683,37.0108,36.8683,36.9728,11187.0
2020-07-22 14:05:00,38.93,38.95,38.88,38.92,14520.0,36.9728,36.9918,36.9253,36.9633,14520.0
2020-07-22 14:10:00,38.93,38.94,38.75,38.8,30222.0,36.9728,36.9823,36.8019,36.8493,30222.0
2020-07-22 14:15:00,38.8,38.89,38.77,38.83,37291.0,36.8493,36.9348,36.8209,36.8778,37291.0
2020-07-22 14:20:00,38.82,38.87,38.81,38.84,22237.0,36.8683,36.9158,36.8588,36.8873,22237.0
2020-07-22 14:25:00,38.84,38.84,38.73,38.78,21025.0,36.8873,36.8873,36.7829,36.8304,21025.0
2020-07-22 14:30:00,38.77,38.78,38.67,38.74,32539.0,36.8209,36.8304,36.7259,36.7924,32539.0
2020-07-22 14:35:00,38.74,38.86,38.72,38.86,16228.0,36.7924,36.9063,36.7734,36.9063,16228.0
2020-07-22 14:40:00,38.86,38.92,38.79,38.9,19255.0,36.9063,36.9633,36.8398,36.9443,19255.0
2020-07-22 14:45:00,38.9,38.96,38.88,38.96,18431.0,36.9443,37.0013,36.9253,37.0013,18431.0
2020-07-22 14:50:00,38.96,39.04,38.96,39.01,24171.0,37.0013,37.0773,37.0013,37.0488,24171.0
2020-07-22 14:55:00,39.01,39.14,38.98,39.09,58995.0,37.0488,37.1723,37.0203,37.1248,58995.0
2020-07-22 15:00:00,39.09,39.1,38.99,39.01,22742.0,37.1248,37.1343,37.0298,37.0488,22742.0
2020-07-22 15:05:00,39.01,39.06,38.99,39.03,22545.0,37.0488,37.0963,37.0298,37.0678,22545.0
2020-07-22 15:10:00,39.04,39.18,39.02,39.17,28238.0,37.0773,37.2102,37.0583,37.2007,28238.0
2020-07-22 15:15:00,39.16,39.33,39.15,39.23,66199.0,37.1912,37.3527,37.1817,37.2577,66199.0
2020-07-22 15:20:00,39.24,39.25,39.14,39.25,46404.0,37.2672,37.2767,37.1723,37.2767,46404.0
2020-07-22 15:25:00,39.23,39.29,39.21,39.24,30508.0,37.2577,37.3147,37.2387,37.2672,30508.0
2020-07-22 15:30:00,39.23,39.27,39.17,39.21,38261.0,37.2577,37.2957,37.2007,37.2387,38261.0
2020-07-22 15:35:00,39.2,39.29,39.19,39.25,50941.0,37.2292,37.3147,37.2197,37.2767,50941.0
2020-07-22 15:40:00,39.25,39.31,39.23,39.29,79434.0,37.2767,37.3337,37.2577,37.3147,79434.0
2020-07-22 15:45:00,39.28,39.38,39.28,39.34,63257.0,37.3052,37.4002,37.3052,37.3622,63257.0
2020-07-22 15:50:00,39.34,39.45,39.34,39.41,99228.0,37.3622,37.4667,37.3622,37.4287,99228.0
2020-07-22 15:55:00,39.42,39.47,39.38,39.44,234242.0,37.4382,37.4857,37.4002,37.4572,234242.0
2020-07-23 09:30:00,41.92,43.17,41.83,43.12,435955.0,39.8125,40.9996,39.727,40.9522,435955.0
2020-07-23 09:35:00,43.14,43.24,42.6,43.15,362066.0,40.9712,41.0661,40.4583,40.9807,362066.0
2020-07-23 09:40:00,43.1,43.78,43.09,43.73,570997.0,40.9332,41.579,40.9237,41.5315,570997.0
2020-07-23 09:45:00,43.75,43.81,43.12,43.61,216884.0,41.5505,41.6075,40.9522,41.4175,216884.0
2020-07-23 09:50:00,43.64,43.92,43.3,43.65,280121.0,41.446,41.7119,41.1231,41.4555,280121.0
2020-07-23 09:55:00,43.65,43.75,43.44,43.72,151904.0,41.4555,41.5505,41.2561,41.522,151904.0
2020-07-23 10:00:00,43.74,43.99,43.54,43.78,189980.0,41.541,41.7784,41.351,41.579,189980.0
2020-07-23 10:05:00,43.78,43.79,43.44,43.44,142790.0,41.579,41.5885,41.2561,41.2561,142790.0
2020-07-23 10:10:00,43.43,43.45,43.09,43.34,188366.0,41.2466,41.2656,40.9237,41.1611,188366.0
2020-07-23 10:15:00,43.37,43.47,43.26,43.35,147937.0,41.1896,41.2846,41.0851,41.1706,147937.0
2020-07-23 10:20:00,43.36,43.5,43.12,43.28,132862.0,41.1801,41.3131,40.9522,41.1041,132862.0
2020-07-23 10:25:00,43.29,43.6,43.21,43.52,106648.0,41.1136,41.408,41.0376,41.332,106648.0
2020-07-23 10:30:00,43.53,43.95,43.53,43.82,123060.0,41.3415,41.7404,41.3415,41.617,123060.0
2020-07-23 10:35:00,43.81,43.81,43.22,43.25,105610.0,41.6075,41.6075,41.0471,41.0756,105610.0
2020-07-23 10:40:00,43.25,43.36,43.07,43.13,99540.0,41.0756,41.1801,40.9047,40.9617,99540.0
2020-07-23 10:45:00,43.14,43.22,42.94,43.16,95611.0,40.9712,41.0471,40.7812,40.9901,95611.0
2020-07-23 10:50:00,43.18,43.32,43.08,43.11,63822.0,41.0091,41.1421,40.9142,40.9427,63822.0
2020-07-23 10:55:00,43.09,43.23,43.01,43.05,122052.0,40.9237,41.0566,40.8477,40.8857,122052.0
2020-07-23 11:00:00,43.08,43.17,43.01,43.09,68489.0,40.9142,40.9996,40.8477,40.9237,68489.0
2020-07-23 11:05:00,43.08,43.18,42.98,43.17,48047.0,40.9142,41.0091,40.8192,40.9996,48047.0
2020-07-23 11:10:00,43.17,43.47,43.16,43.4,48063.0,40.9996,41.2846,40.9901,41.2181,48063.0
2020-07-23 11:15:00,43.38,43.41,43.24,43.41,30051.0,41.1991,41.2276,41.0661,41.2276,30051.0
2020-07-23 11:20:00,43.42,43.45,43.27,43.29,42278.0,41.2371,41.2656,41.0946,41.1136,42278.0
2020-07-23 11:25:00,43.29,43.4,43.23,43.29,24316.0,41.1136,41.2181,41.0566,41.1136,24316.0
2020-07-23 11:30:00,43.28,43.45,43.25,43.41,39801.0,41.1041,41.2656,41.0756,41.2276,39801.0
2020-07-23 11:35:00,43.41,43.41,43.29,43.33,26798.0,41.2276,41.2276,41.1136,41.1516,26798.0
2020-07-23 11:40:00,43.33,43.33,43.09,43.11,40198.0,41.1516,41.1516,40.9237,40.9427,40198.0
2020-07-23 11:45:00,43.11,43.12,42.94,42.98,48491.0,40.9427,40.9522,40.7812,40.8192,48491.0
2020-07-23 11:50:00,42.98,43.06,42.95,43.0,60065.0,40.8192,40.8952,40.7907,40.8382,60065.0
2020-07-23 11:55:00,43.01,43.01,42.84,42.86,40795.0,40.8477,40.8477,40.6862,40.7052,40795.0
2020-07-23 12:00:00,42.86,43.04,42.77,42.8,49814.0,40.7052,40.8762,40.6198,40.6482,49814.0
2020-07-23 12:05:00,42.82,42.82,42.46,42.5,117151.0,40.6672,40.6672,40.3253,40.3633,117151.0
2020-07-23 12:10:00,42.49,42.54,42.37,42.39,68489.0,40.3538,40.4013,40.2399,40.2589,68489.0
2020-07-23 12:15:00,42.38,42.5,42.26,42.27,66714.0,40.2494,40.3633,40.1354,40.1449,66714.0
2020-07-23 12:20:00,42.28,42.62,42.25,42.5,68568.0,40.1544,40.4773,40.1259,40.3633,68568.0
2020-07-23 12:25:00,42.5,42.5,42.3,42.34,18934.0,40.3633,40.3633,40.1734,40.2114,18934.0
2020-07-23 12:30:00,42.32,42.34,42.19,42.23,27069.0,40.1924,40.2114,40.0689,40.1069,27069.0
2020-07-23 12:35:00,42.24,42.25,41.97,42.05,55585.0,40.1164,40.1259,39.86,39.936,55585.0
2020-07-23 12:40:00,42.04,42.06,41.86,41.86,58413.0,39.9265,39.9454,39.7555,39.7555,58413.0
2020-07-23 12:45:00,41.87,41.87,41.73,41.77,53243.0,39.765,39.765,39.632,39.67,53243.0
2020-07-23 12:50:00,41.77,41.77,41.42,41.46,75794.0,39.67,39.67,39.3376,39.3756,75794.0
2020-07-23 12:55:00,41.46,41.59,41.45,41.49,49454.0,39.3756,39.4991,39.3661,39.4041,49454.0
2020-07-23 13:00:00,41.49,41.62,41.45,41.52,54033.0,39.4041,39.5276,39.3661,39.4326,54033.0
2020-07-23 13:05:00,41.54,41.72,41.49,41.67,71841.0,39.4516,39.6225,39.4041,39.5751,71841.0
2020-07-23 13:10:00,41.66,41.79,41.55,41.75,51235.0,39.5656,39.689,39.4611,39.651,51235.0
2020-07-23 13:15:00,41.76,41.9,41.75,41.86,76338.0,39.6605,39.7935,39.651,39.7555,76338.0
2020-07-23 13:20:00,41.88,41.91,41.73,41.8,42483.0,39.7745,39.803,39.632,39.6985,42483.0
2020-07-23 13:25:00,41.79,41.79,41.63,41.73,35525.0,39.689,39.689,39.5371,39.632,35525.0
2020-07-23 13:30:00,41.73,41.89,41.69,41.82,44757.0,39.632,39.784,39.5941,39.7175,44757.0
2020-07-23 13:35:00,41.83,41.9,41.6,41.63,113532.0,39.727,39.7935,39.5086,39.5371,113532.0
2020-07-23 13:40:00,41.63,41.7,41.41,41.48,52823.0,39.5371,39.6035,39.3281,39.3946,52823.0
2020-07-23 13:45:00,41.47,41.62,41.07,41.07,82165.0,39.3851,39.5276,39.0052,39.0052,82165.0
2020-07-23 13:50:00,41.08,41.18,40.8,40.9,119932.0,39.0147,39.1097,38.7488,38.8438,119932.0
2020-07-23 13:55:00,40.93,41.36,40.91,41.34,65971.0,38.8723,39.2806,38.8533,39.2616,65971.0
2020-07-23 14:00:00,41.35,41.37,41.07,41.18,41937.0,39.2711,39.2901,39.0052,39.1097,41937.0
2020-07-23 14:05:00,41.16,41.44,41.15,41.3,71360.0,39.0907,39.3566,39.0812,39.2237,71360.0
2020-07-23 14:10:00,41.29,41.35,41.17,41.19,37081.0,39.2142,39.2711,39.1002,39.1192,37081.0
2020-07-23 14:15:00,41.17,41.18,40.79,41.18,135424.0,39.1002,39.1097,38.7393,39.1097,135424.0
2020-07-23 14:20:00,41.18,41.3,41.12,41.25,54047.0,39.1097,39.2237,39.0527,39.1762,54047.0
2020-07-23 14:25:00,41.25,41.38,41.17,41.37,29725.0,39.1762,39.2996,39.1002,39.2901,29725.0
2020-07-23 14:30:00,41.37,41.41,41.14,41.36,72306.0,39.2901,39.3281,39.0717,39.2806,72306.0
2020-07-23 14:35:00,41.36,41.36,41.03,41.05,48106.0,39.2806,39.2806,38.9672,38.9862,48106.0
2020-07-23 14:40:00,41.06,41.29,41.06,41.2,49544.0,38.9957,39.2142,38.9957,39.1287,49544.0
2020-07-23 14:45:00,41.19,41.44,41.19,41.42,81221.0,39.1192,39.3566,39.1192,39.3376,81221.0
2020-07-23 14:50:00,41.45,41.7,41.45,41.52,113132.0,39.3661,39.6035,39.3661,39.4326,113132.0
2020-07-23 14:55:00,41.5,41.53,41.24,41.36,53652.0,39.4136,39.4421,39.1667,39.2806,53652.0
2020-07-23 15:00:00,41.37,41.4,41.26,41.38,29163.0,39.2901,39.3186,39.1857,39.2996,29163.0
2020-07-23 15:05:00,41.39,41.42,40.93,40.98,91968.0,39.3091,39.3376,38.8723,38.9197,91968.0
2020-07-23 15:10:00,40.96,41.01,40.74,40.99,65317.0,38.9008,38.9482,38.6918,38.9292,65317.0
2020-07-23 15:15:00,40.98,41.35,40.96,41.31,62233.0,38.9197,39.2711,38.9008,39.2332,62233.0
2020-07-23 15:20:00,41.32,41.38,41.16,41.2,40879.0,39.2427,39.2996,39.0907,39.1287,40879.0
2020-07-23 15:25:00,41.18,41.26,41.11,41.19,35226.0,39.1097,39.1857,39.0432,39.1192,35226.0
2020-07-23 15:30:00,41.19,41.2,40.91,41.18,82383.0,39.1192,39.1287,38.8533,39.1097,82383.0
2020-07-23 15:35:00,41.17,41.22,41.11,41.12,80896.0,39.1002,39.1477,39.0432,39.0527,80896.0
2020-07-23 15:40:00,41.11,41.21,41.03,41.05,104003.0,39.0432,39.1382,38.9672,38.9862,104003.0
2020-07-23 15:45:00,41.06,41.13,41.0,41.02,88090.0,38.9957,39.0622,38.9387,38.9577,88090.0
2020-07-23 15:50:00,41.02,41.17,40.93,41.16,173437.0,38.9577,39.1002,38.8723,39.0907,173437.0
2020-07-23 15:55:00,41.15,41.3,41.08,41.3,256715.0,39.0812,39.2237,39.0147,39.2237,256715.0
2020-07-24 09:30:00,41.78,41.83,41.15,41.19,171295.0,39.6795,39.727,39.0812,39.1192,171295.0
2020-07-24 09:35:00,41.2,41.37,40.77,40.91,113245.0,39.1287,39.2901,38.7203,38.8533,113245.0
2020-07-24 09:40:00,40.91,41.44,40.7,41.44,70901.0,38.8533,39.3566,38.6538,39.3566,70901.0
2020-07-24 09:45:00,41.38,41.7,41.26,41.44,147668.0,39.2996,39.6035,39.1857,39.3566,147668.0
2020-07-24 09:50:00,41.44,41.48,41.25,41.33,49554.0,39.3566,39.3946,39.1762,39.2521,49554.0
2020-07-24 09:55:00,41.35,41.64,41.35,41.47,44640.0,39.2711,39.5466,39.2711,39.3851,44640.0
2020-07-24 10:00:00,41.48,41.96,41.48,41.94,155583.0,39.3946,39.8505,39.3946,39.8315,155583.0
2020-07-24 10:05:00,41.95,41.98,41.83,41.93,105062.0,39.841,39.8695,39.727,39.822,105062.0
2020-07-24 10:10:00,41.92,42.15,41.89,42.01,65200.0,39.8125,40.0309,39.784,39.898,65200.0
2020-07-24 10:15:00,42.01,42.38,41.97,42.38,133927.0,39.898,40.2494,39.86,40.2494,133927.0
2020-07-24 10:20:00,42.36,42.46,42.2,42.22,143585.0,40.2304,40.3253,40.0784,40.0974,143585.0
2020-07-24 10:25:00,42.22,42.52,42.13,42.51,84985.0,40.0974,40.3823,40.0119,40.3728,84985.0
2020-07-24 10:30:00,42.5,42.53,42.18,42.25,95648.0,40.3633,40.3918,40.0594,40.1259,95648.0
2020-07-24 10:35:00,42.26,42.41,42.2,42.25,78170.0,40.1354,40.2779,40.0784,40.1259,78170.0
2020-07-24 10:40:00,42.26,42.45,42.18,42.45,103954.0,40.1354,40.3158,40.0594,40.3158,103954.0
2020-07-24 10:45:00,42.44,42.77,42.44,42.66,214860.0,40.3063,40.6198,40.3063,40.5153,214860.0
2020-07-24 10:50:00,42.66,42.73,42.49,42.68,102038.0,40.5153,40.5818,40.3538,40.5343,102038.0
2020-07-24 10:55:00,42.65,42.71,42.56,42.69,44001.0,40.5058,40.5628,40.4203,40.5438,44001.0
2020-07-24 11:00:00,42.69,42.73,42.52,42.62,67776.0,40.5438,40.5818,40.3823,40.4773,67776.0
2020-07-24 11:05:00,42.63,42.88,42.55,42.86,77161.0,40.4868,40.7242,40.4108,40.7052,77161.0
2020-07-24 11:10:00,42.86,42.91,42.69,42.73,58839.0,40.7052,40.7527,40.5438,40.5818,58839.0
2020-07-24 11:15:00,42.72,42.83,42.62,42.63,115348.0,40.5723,40.6767,40.4773,40.4868,115348.0
2020-07-24 11:20:00,42.62,42.72,42.54,42.71,57526.0,40.4773,40.5723,40.4013,40.5628,57526.0
2020-07-24 11:25:00,42.72,42.76,42.59,42.72,30066.0,40.5723,40.6103,40.4488,40.5723,30066.0
2020-07-24 11:30:00,42.72,42.74,42.47,42.49,30412.0,40.5723,40.5913,40.3348,40.3538,30412.0
2020-07-24 11:35:00,42.5,42.63,42.47,42.51,27555.0,40.3633,40.4868,40.3348,40.3728,27555.0
2020-07-24 11:40:00,42.47,42.5,42.38,42.48,26228.0,40.3348,40.3633,40.2494,40.3443,26228.0
2020-07-24 11:45:00,42.47,42.51,42.41,42.44,16335.0,40.3348,40.3728,40.2779,40.3063,16335.0
2020-07-24 11:50:00,42.43,42.58,42.42,42.49,39204.0,40.2968,40.4393,40.2874,40.3538,39204.0
2020-07-24 11:55:00,42.47,42.69,42.47,42.65,41339.0,40.3348,40.5438,40.3348,40.5058,41339.0
2020-07-24 12:00:00,42.65,42.7,42.52,42.55,73720.0,40.5058,40.5533,40.3823,40.4108,73720.0
2020-07-24 12:05:00,42.54,42.59,42.47,42.52,40149.0,40.4013,40.4488,40.3348,40.3823,40149.0
2020-07-24 12:10:00,42.52,42.57,42.4,42.46,36455.0,40.3823,40.4298,40.2684,40.3253,36455.0
2020-07-24 12:15:00,42.45,42.45,42.37,42.41,31356.0,40.3158,40.3158,40.2399,40.2779,31356.0
2020-07-24 12:20:00,42.42,42.57,42.4,42.51,47180.0,40.2874,40.4298,40.2684,40.3728,47180.0
2020-07-24 12:25:00,42.52,42.68,42.51,42.58,29543.0,40.3823,40.5343,40.3728,40.4393,29543.0
2020-07-24 12:30:00,42.59,42.6,42.43,42.48,32838.0,40.4488,40.4583,40.2968,40.3443,32838.0
2020-07-24 12:35:00,42.5,42.58,42.47,42.48,30245.0,40.3633,40.4393,40.3348,40.3443,30245.0
2020-07-24 12:40:00,42.49,42.51,42.38,42.38,25689.0,40.3538,40.3728,40.2494,40.2494,25689.0
2020-07-24 12:45:00,42.38,42.41,42.33,42.4,13003.0,40.2494,40.2779,40.2019,40.2684,13003.0
2020-07-24 12:50:00,42.41,42.5,42.35,42.35,17390.0,40.2779,40.3633,40.2209,40.2209,17390.0
2020-07-24 12:55:00,42.36,42.4,42.28,42.39,33629.0,40.2304,40.2684,40.1544,40.2589,33629.0
2020-07-24 13:00:00,42.39,42.47,42.39,42.45,24332.0,40.2589,40.3348,40.2589,40.3158,24332.0
2020-07-24 13:05:00,42.44,42.47,42.29,42.33,23234.0,40.3063,40.3348,40.1639,40.2019,23234.0
2020-07-24 13:10:00,42.34,42.37,42.17,42.2,25052.0,40.2114,40.2399,40.0499,40.0784,25052.0
2020-07-24 13:15:00,42.21,42.26,42.17,42.25,18894.0,40.0879,40.1354,40.0499,40.1259,18894.0
2020-07-24 13:20:00,42.24,42.29,42.19,42.26,13698.0,40.1164,40.1639,40.0689,40.1354,13698.0
2020-07-24 13:25:00,42.27,42.3,42.25,42.29,13965.0,40.1449,40.1734,40.1259,40.1639,13965.0
2020-07-24 13:30:00,42.28,42.28,42.21,42.25,12241.0,40.1544,40.1544,40.0879,40.1259,12241.0
2020-07-24 13:35:00,42.26,42.28,42.18,42.22,10915.0,40.1354,40.1544,40.0594,40.0974,10915.0
2020-07-24 13:40:00,42.22,42.22,42.13,42.16,19223.0,40.0974,40.0974,40.0119,40.0404,19223.0
2020-07-24 13:45:00,42.15,42.26,42.13,42.26,18209.0,40.0309,40.1354,40.0119,40.1354,18209.0
2020-07-24 13:50:00,42.26,42.33,42.21,42.32,16398.0,40.1354,40.2019,40.0879,40.1924,16398.0
2020-07-24 13:55:00,42.32,42.32,42.22,42.26,13559.0,40.1924,40.1924,40.0974,40.1354,13559.0
2020-07-24 14:00:00,42.27,42.32,42.24,42.27,11263.0,40.1449,40.1924,40.1164,40.1449,11263.0
2020-07-24 14:05:00,42.28,42.35,42.26,42.33,9604.0,40.1544,40.2209,40.1354,40.2019,9604.0
2020-07-24 14:10:00,42.33,42.38,42.31,42.35,20595.0,40.2019,40.2494,40.1829,40.2209,20595.0
2020-07-24 14:15:00,42.36,42.4,42.33,42.35,17980.0,40.2304,40.2684,40.2019,40.2209,17980.0
2020-07-24 14:20:00,42.35,42.41,42.35,42.41,8794.0,40.2209,40.2779,40.2209,40.2779,8794.0
2020-07-24 14:25:00,42.39,42.42,42.29,42.41,14934.0,40.2589,40.2874,40.1639,40.2779,14934.0
2020-07-24 14:30:00,42.42,42.43,42.29,42.33,21364.0,40.2874,40.2968,40.1639,40.2019,21364.0
2020-07-24 14:35:00,42.33,42.4,42.3,42.37,16919.0,40.2019,40.2684,40.1734,40.2399,16919.0
2020-07-24 14:40:00,42.36,42.48,42.36,42.46,17414.0,40.2304,40.3443,40.2304,40.3253,17414.0
2020-07-24 14:45:00,42.46,42.48,42.43,42.44,14264.0,40.3253,40.3443,40.2968,40.3063,14264.0
2020-07-24 14:50:00,42.44,42.49,42.36,42.36,26296.0,40.3063,40.3538,40.2304,40.2304,26296.0
2020-07-24 14:55:00,42.36,42.46,42.34,42.46,15919.0,40.2304,40.3253,40.2114,40.3253,15919.0
2020-07-24 15:00:00,42.45,42.61,42.45,42.59,20959.0,40.3158,40.4678,40.3158,40.4488,20959.0
2020-07-24 15:05:00,42.59,42.66,42.53,42.59,27121.0,40.4488,40.5153,40.3918,40.4488,27121.0
2020-07-24 15:10:00,42.6,42.62,42.56,42.58,23011.0,40.4583,40.4773,40.4203,40.4393,23011.0
2020-07-24 15:15:00,42.57,42.57,42.38,42.41,25961.0,40.4298,40.4298,40.2494,40.2779,25961.0
2020-07-24 15:20:00,42.43,42.58,42.42,42.52,33783.0,40.2968,40.4393,40.2874,40.3823,33783.0
2020-07-24 15:25:00,42.5,42.54,42.42,42.48,32307.0,40.3633,40.4013,40.2874,40.3443,32307.0
2020-07-24 15:30:00,42.47,42.55,42.45,42.52,34970.0,40.3348,40.4108,40.3158,40.3823,34970.0
2020-07-24 15:35:00,42.52,42.79,42.52,42.78,67776.0,40.3823,40.6387,40.3823,40.6293,67776.0
2020-07-24 15:40:00,42.77,42.77,42.7,42.71,55284.0,40.6198,40.6198,40.5533,40.5628,55284.0
2020-07-24 15:45:00,42.71,42.75,42.69,42.75,75904.0,40.5628,40.6008,40.5438,40.6008,75904.0
2020-07-24 15:50:00,42.76,42.78,42.64,42.65,84453.0,40.6103,40.6293,40.4963,40.5058,84453.0
2020-07-24 15:55:00,42.65,42.67,42.55,42.63,205370.0,40.5058,40.5248,40.4108,40.4868,205370.0
2020-07-27 09:30:00,43.63,43.77,42.89,42.89,173309.0,41.4365,41.5695,40.7337,40.7337,173309.0
2020-07-27 09:35:00,42.93,43.07,42.57,42.77,98048.0,40.7717,40.9047,40.4298,40.6198,98048.0
2020-07-27 09:40:00,42.76,43.1,42.63,43.1,54564.0,40.6103,40.9332,40.4868,40.9332,54564.0
2020-07-27 09:45:00,43.1,43.35,43.07,43.18,38852.0,40.9332,41.1706,40.9047,41.0091,38852.0
2020-07-27 09:50:00,43.2,43.24,43.02,43.13,35325.0,41.0281,41.0661,40.8572,40.9617,35325.0
2020-07-27 09:55:00,43.14,43.2,42.96,42.97,32840.0,40.9712,41.0281,40.8002,40.8097,32840.0
2020-07-27 10:00:00,42.95,43.24,42.88,43.23,50530.0,40.7907,41.0661,40.7242,41.0566,50530.0
2020-07-27 10:05:00,43.24,43.34,43.16,43.22,30805.0,41.0661,41.1611,40.9901,41.0471,30805.0
2020-07-27 10:10:00,43.22,43.39,43.22,43.35,96462.0,41.0471,41.2086,41.0471,41.1706,96462.0
2020-07-27 10:15:00,43.35,43.61,43.33,43.57,35007.0,41.1706,41.4175,41.1516,41.3795,35007.0
2020-07-27 10:20:00,43.56,43.69,43.55,43.63,38883.0,41.37,41.4935,41.3605,41.4365,38883.0
2020-07-27 10:25:00,43.65,43.74,43.62,43.66,67623.0,41.4555,41.541,41.427,41.465,67623.0
2020-07-27 10:30:00,43.65,43.77,43.58,43.65,70818.0,41.4555,41.5695,41.389,41.4555,70818.0
2020-07-27 10:35:00,43.65,43.88,43.62,43.86,57215.0,41.4555,41.6739,41.427,41.655,57215.0
2020-07-27 10:40:00,43.85,43.87,43.74,43.82,33111.0,41.6455,41.6645,41.541,41.617,33111.0
2020-07-27 10:45:00,43.83,43.87,43.58,43.65,30482.0,41.6265,41.6645,41.389,41.4555,30482.0
2020-07-27 10:50:00,43.64,43.87,43.64,43.83,30507.0,41.446,41.6645,41.446,41.6265,30507.0
2020-07-27 10:55:00,43.83,43.83,43.56,43.57,22055.0,41.6265,41.6265,41.37,41.3795,22055.0
2020-07-27 11:00:00,43.57,43.62,43.45,43.53,30065.0,41.3795,41.427,41.2656,41.3415,30065.0
2020-07-27 11:05:00,43.52,43.67,43.5,43.57,23379.0,41.332,41.4745,41.3131,41.3795,23379.0
2020-07-27 11:10:00,43.56,43.57,43.36,43.36,23011.0,41.37,41.3795,41.1801,41.1801,23011.0
2020-07-27 11:15:00,43.34,43.42,43.28,43.3,44906.0,41.1611,41.2371,41.1041,41.1231,44906.0
2020-07-27 11:20:00,43.3,43.36,43.18,43.24,66834.0,41.1231,41.1801,41.0091,41.0661,66834.0
2020-07-27 11:25:00,43.23,43.38,43.23,43.34,51706.0,41.0566,41.1991,41.0566,41.1611,51706.0
2020-07-27 11:30:00,43.35,43.54,43.33,43.5,32260.0,41.1706,41.351,41.1516,41.3131,32260.0
2020-07-27 11:35:00,43.49,43.5,43.38,43.47,35526.0,41.3036,41.3131,41.1991,41.2846,35526.0
2020-07-27 11:40:00,43.48,43.64,43.47,43.55,39679.0,41.2941,41.446,41.2846,41.3605,39679.0
2020-07-27 11:45:00,43.58,43.82,43.58,43.82,95798.0,41.389,41.617,41.389,41.617,95798.0
2020-07-27 11:50:00,43.81,44.0,43.76,43.93,103234.0,41.6075,41.7879,41.56,41.7214,103234.0
2020-07-27 11:55:00,43.93,43.97,43.77,43.86,44501.0,41.7214,41.7594,41.5695,41.655,44501.0
2020-07-27 12:00:00,43.87,43.97,43.82,43.91,25411.0,41.6645,41.7594,41.617,41.7024,25411.0
2020-07-27 12:05:00,43.91,44.09,43.89,44.01,64136.0,41.7024,41.8734,41.6834,41.7974,64136.0
2020-07-27 12:10:00,44.01,44.07,43.96,43.96,24972.0,41.7974,41.8544,41.7499,41.7499,24972.0
2020-07-27 12:15:00,43.97,44.17,43.96,44.04,39156.0,41.7594,41.9494,41.7499,41.8259,39156.0
2020-07-27 12:20:00,44.05,44.13,44.01,44.03,14498.0,41.8354,41.9114,41.7974,41.8164,14498.0
2020-07-27 12:25:00,44.03,44.12,44.03,44.11,23024.0,41.8164,41.9019,41.8164,41.8924,23024.0
2020-07-27 12:30:00,44.11,44.11,43.93,44.0,28616.0,41.8924,41.8924,41.7214,41.7879,28616.0
2020-07-27 12:35:00,44.0,44.07,43.87,43.91,15765.0,41.7879,41.8544,41.6645,41.7024,15765.0
2020-07-27 12:40:00,43.92,43.97,43.83,43.85,12845.0,41.7119,41.7594,41.6265,41.6455,12845.0
2020-07-27 12:45:00,43.84,43.93,43.81,43.83,19867.0,41.636,41.7214,41.6075,41.6265,19867.0
2020-07-27 12:50:00,43.84,43.86,43.79,43.83,19809.0,41.636,41.655,41.5885,41.6265,19809.0
2020-07-27 12:55:00,43.84,43.84,43.72,43.78,18077.0,41.636,41.636,41.522,41.579,18077.0
2020-07-27 13:00:00,43.78,43.86,43.78,43.8,20421.0,41.579,41.655,41.579,41.598,20421.0
2020-07-27 13:05:00,43.8,43.82,43.7,43.77,18707.0,41.598,41.617,41.503,41.5695,18707.0
2020-07-27 13:10:00,43.76,43.81,43.74,43.8,12943.0,41.56,41.6075,41.541,41.598,12943.0
2020-07-27 13:15:00,43.8,43.82,43.74,43.74,11378.0,41.598,41.617,41.541,41.541,11378.0
2020-07-27 13:20:00,43.74,43.76,43.7,43.73,17457.0,41.541,41.56,41.503,41.5315,17457.0
2020-07-27 13:25:00,43.73,43.75,43.67,43.75,15061.0,41.5315,41.5505,41.4745,41.5505,15061.0
2020-07-27 13:30:00,43.75,43.78,43.72,43.77,12141.0,41.5505,41.579,41.522,41.5695,12141.0
2020-07-27 13:35:00,43.77,43.9,43.77,43.84,35398.0,41.5695,41.6929,41.5695,41.636,35398.0
2020-07-27 13:40:00,43.83,43.83,43.73,43.77,68047.0,41.6265,41.6265,41.5315,41.5695,68047.0
2020-07-27 13:45:00,43.79,43.8,43.67,43.68,28608.0,41.5885,41.598,41.4745,41.484,28608.0
2020-07-27 13:50:00,43.68,43.73,43.61,43.64,37961.0,41.484,41.5315,41.4175,41.446,37961.0
2020-07-27 13:55:00,43.63,43.69,43.61,43.65,14321.0,41.4365,41.4935,41.4175,41.4555,14321.0
2020-07-27 14:00:00,43.65,43.69,43.56,43.57,23172.0,41.4555,41.4935,41.37,41.3795,23172.0
2020-07-27 14:05:00,43.58,43.64,43.54,43.61,22884.0,41.389,41.446,41.351,41.4175,22884.0
2020-07-27 14:10:00,43.61,43.67,43.6,43.63,13832.0,41.4175,41.4745,41.408,41.4365,13832.0
2020-07-27 14:15:00,43.63,43.69,43.61,43.68,16598.0,41.4365,41.4935,41.4175,41.484,16598.0
2020-07-27 14:20:00,43.69,43.76,43.68,43.75,17683.0,41.4935,41.56,41.484,41.5505,17683.0
2020-07-27 14:25:00,43.74,43.75,43.67,43.71,19192.0,41.541,41.5505,41.4745,41.5125,19192.0
2020-07-27 14:30:00,43.72,43.85,43.71,43.85,17623.0,41.522,41.6455,41.5125,41.6455,17623.0
2020-07-27 14:35:00,43.83,43.84,43.74,43.79,17166.0,41.6265,41.636,41.541,41.5885,17166.0
2020-07-27 14:40:00,43.79,43.8,43.73,43.76,13316.0,41.5885,41.598,41.5315,41.56,13316.0
2020-07-27 14:45:00,43.76,43.76,43.69,43.75,17150.0,41.56,41.56,41.4935,41.5505,17150.0
2020-07-27 14:50:00,43.76,43.8,43.7,43.77,41011.0,41.56,41.598,41.503,41.5695,41011.0
2020-07-27 14:55:00,43.78,43.9,43.78,43.87,40996.0,41.579,41.6929,41.579,41.6645,40996.0
2020-07-27 15:00:00,43.88,43.97,43.87,43.96,20618.0,41.6739,41.7594,41.6645,41.7499,20618.0
2020-07-27 15:05:00,43.95,44.06,43.95,44.04,27022.0,41.7404,41.8449,41.7404,41.8259,27022.0
2020-07-27 15:10:00,44.03,44.17,44.03,44.13,22138.0,41.8164,41.9494,41.8164,41.9114,22138.0
2020-07-27 15:15:00,44.12,44.21,44.06,44.2,25430.0,41.9019,41.9874,41.8449,41.9779,25430.0
2020-07-27 15:20:00,44.2,44.23,44.07,44.07,34036.0,41.9779,42.0064,41.8544,41.8544,34036.0
2020-07-27 15:25:00,44.06,44.11,44.0,44.01,25559.0,41.8449,41.8924,41.7879,41.7974,25559.0
2020-07-27 15:30:00,44.01,44.21,44.0,44.16,34764.0,41.7974,41.9874,41.7879,41.9399,34764.0
2020-07-27 15:35:00,44.16,44.22,44.13,44.15,35097.0,41.9399,41.9969,41.9114,41.9304,35097.0
2020-07-27 15:40:00,44.15,44.34,44.15,44.34,49157.0,41.9304,42.1108,41.9304,42.1108,49157.0
2020-07-27 15:45:00,44.33,44.38,44.27,44.35,118784.0,42.1013,42.1488,42.0443,42.1203,118784.0
2020-07-27 15:50:00,44.36,44.36,44.21,44.31,111690.0,42.1298,42.1298,41.9874,42.0823,111690.0
2020-07-27 15:55:00,44.31,44.4,44.23,44.24,349234.0,42.0823,42.1678,42.0064,42.0159,349234.0
2020-07-28 09:30:00,44.55,44.98,44.41,44.66,83661.0,42.3103,42.7186,42.1773,42.4147,83661.0
2020-07-28 09:35:00,44.66,44.72,44.22,44.34,79013.0,42.4147,42.4717,41.9969,42.1108,79013.0
2020-07-28 09:40:00,44.37,44.37,43.89,44.0,73898.0,42.1393,42.1393,41.6834,41.7879,73898.0
2020-07-28 09:45:00,43.98,44.13,43.82,44.07,72659.0,41.7689,41.9114,41.617,41.8544,72659.0
2020-07-28 09:50:00,44.07,44.23,43.7,43.84,110753.0,41.8544,42.0064,41.503,41.636,110753.0
2020-07-28 09:55:00,43.89,44.15,43.83,44.13,56221.0,41.6834,41.9304,41.6265,41.9114,56221.0
2020-07-28 10:00:00,44.11,44.68,44.06,44.46,81701.0,41.8924,42.4337,41.8449,42.2248,81701.0
2020-07-28 10:05:00,44.46,44.54,44.26,44.28,33795.0,42.2248,42.3008,42.0348,42.0538,33795.0
2020-07-28 10:10:00,44.29,44.35,44.09,44.26,29397.0,42.0633,42.1203,41.8734,42.0348,29397.0
2020-07-28 10:15:00,44.26,44.31,44.13,44.28,29147.0,42.0348,42.0823,41.9114,42.0538,29147.0
2020-07-28 10:20:00,44.3,44.33,44.14,44.15,21109.0,42.0728,42.1013,41.9209,41.9304,21109.0
2020-07-28 10:25:00,44.16,44.17,43.95,44.06,44599.0,41.9399,41.9494,41.7404,41.8449,44599.0
2020-07-28 10:30:00,44.06,44.12,43.85,43.88,42780.0,41.8449,41.9019,41.6455,41.6739,42780.0
2020-07-28 10:35:00,43.87,44.08,43.81,44.03,26690.0,41.6645,41.8639,41.6075,41.8164,26690.0
2020-07-28 10:40:00,44.04,44.04,43.9,43.93,19862.0,41.8259,41.8259,41.6929,41.7214,19862.0
2020-07-28 10:45:00,43.92,44.1,43.85,44.09,25470.0,41.7119,41.8829,41.6455,41.8734,25470.0
2020-07-28 10:50:00,44.07,44.07,43.88,43.91,21105.0,41.8544,41.8544,41.6739,41.7024,21105.0
2020-07-28 10:55:00,43.91,44.22,43.89,44.19,17274.0,41.7024,41.9969,41.6834,41.9684,17274.0
2020-07-28 11:00:00,44.18,44.18,43.9,43.92,40437.0,41.9589,41.9589,41.6929,41.7119,40437.0
2020-07-28 11:05:00,43.92,44.07,43.85,44.07,18581.0,41.7119,41.8544,41.6455,41.8544,18581.0
2020-07-28 11:10:00,44.09,44.28,44.03,44.19,19409.0,41.8734,42.0538,41.8164,41.9684,19409.0
2020-07-28 11:15:00,44.17,44.29,44.15,44.23,14232.0,41.9494,42.0633,41.9304,42.0064,14232.0
2020-07-28 11:20:00,44.27,44.27,44.12,44.14,12803.0,42.0443,42.0443,41.9019,41.9209,12803.0
2020-07-28 11:25:00,44.15,44.25,44.13,44.23,15439.0,41.9304,42.0253,41.9114,42.0064,15439.0
2020-07-28 11:30:00,44.23,44.3,44.19,44.23,18616.0,42.0064,42.0728,41.9684,42.0064,18616.0
2020-07-28 11:35:00,44.23,44.34,44.15,44.34,12345.0,42.0064,42.1108,41.9304,42.1108,12345.0
2020-07-28 11:40:00,44.32,44.34,44.21,44.26,16572.0,42.0918,42.1108,41.9874,42.0348,16572.0
2020-07-28 11:45:00,44.25,44.33,44.24,44.3,23783.0,42.0253,42.1013,42.0159,42.0728,23783.0
2020-07-28 11:50:00,44.3,44.37,44.25,44.25,19725.0,42.0728,42.1393,42.0253,42.0253,19725.0
2020-07-28 11:55:00,44.23,44.28,44.18,44.22,15610.0,42.0064,42.0538,41.9589,41.9969,15610.0
2020-07-28 12:00:00,44.22,44.22,44.14,44.16,14616.0,41.9969,41.9969,41.9209,41.9399,14616.0
2020-07-28 12:05:00,44.15,44.33,44.13,44.31,21473.0,41.9304,42.1013,41.9114,42.0823,21473.0
2020-07-28 12:10:00,44.3,44.42,44.29,44.41,34278.0,42.0728,42.1868,42.0633,42.1773,34278.0
2020-07-28 12:15:00,44.41,44.46,44.38,44.43,24435.0,42.1773,42.2248,42.1488,42.1963,24435.0
2020-07-28 12:20:00,44.42,44.5,44.39,44.48,14853.0,42.1868,42.2628,42.1583,42.2438,14853.0
2020-07-28 12:25:00,44.48,44.5,44.42,44.44,33947.0,42.2438,42.2628,42.1868,42.2058,33947.0
2020-07-28 12:30:00,44.45,44.49,44.35,44.39,19684.0,42.2153,42.2533,42.1203,42.1583,19684.0
2020-07-28 12:35:00,44.38,44.42,44.33,44.38,20160.0,42.1488,42.1868,42.1013,42.1488,20160.0
2020-07-28 12:40:00,44.37,44.37,44.32,44.34,13288.0,42.1393,42.1393,42.0918,42.1108,13288.0
2020-07-28 12:45:00,44.34,44.34,44.23,44.27,13750.0,42.1108,42.1108,42.0064,42.0443,13750.0
2020-07-28 12:50:00,44.27,44.33,44.21,44.31,21785.0,42.0443,42.1013,41.9874,42.0823,21785.0
2020-07-28 12:55:00,44.32,44.4,44.32,44.4,13114.0,42.0918,42.1678,42.0918,42.1678,13114.0
2020-07-28 13:00:00,44.39,44.42,44.29,44.4,19150.0,42.1583,42.1868,42.0633,42.1678,19150.0
2020-07-28 13:05:00,44.39,44.39,44.27,44.27,12569.0,42.1583,42.1583,42.0443,42.0443,12569.0
2020-07-28 13:10:00,44.27,44.31,44.25,44.26,30133.0,42.0443,42.0823,42.0253,42.0348,30133.0
2020-07-28 13:15:00,44.26,44.37,44.26,44.36,31901.0,42.0348,42.1393,42.0348,42.1298,31901.0
2020-07-28 13:20:00,44.35,44.5,44.35,44.44,35251.0,42.1203,42.2628,42.1203,42.2058,35251.0
2020-07-28 13:25:00,44.43,44.49,44.41,44.47,17710.0,42.1963,42.2533,42.1773,42.2343,17710.0
2020-07-28 13:30:00,44.48,44.48,44.39,44.39,15690.0,42.2438,42.2438,42.1583,42.1583,15690.0
2020-07-28 13:35:00,44.38,44.39,44.32,44.39,12683.0,42.1488,42.1583,42.0918,42.1583,12683.0
2020-07-28 13:40:00,44.38,44.4,44.3,44.31,22696.0,42.1488,42.1678,42.0728,42.0823,22696.0
2020-07-28 13:45:00,44.32,44.39,44.31,44.34,11988.0,42.0918,42.1583,42.0823,42.1108,11988.0
2020-07-28 13:50:00,44.34,44.44,44.33,44.4,23418.0,42.1108,42.2058,42.1013,42.1678,23418.0
2020-07-28 13:55:00,44.4,44.51,44.37,44.5,24919.0,42.1678,42.2723,42.1393,42.2628,24919.0
2020-07-28 14:00:00,44.49,44.54,44.37,44.39,22678.0,42.2533,42.3008,42.1393,42.1583,22678.0
2020-07-28 14:05:00,44.39,44.39,44.2,44.21,57081.0,42.1583,42.1583,41.9779,41.9874,57081.0
2020-07-28 14:10:00,44.21,44.24,44.19,44.21,57993.0,41.9874,42.0159,41.9684,41.9874,57993.0
2020-07-28 14:15:00,44.22,44.27,44.2,44.22,38944.0,41.9969,42.0443,41.9779,41.9969,38944.0
2020-07-28 14:20:00,44.22,44.26,44.19,44.26,46298.0,41.9969,42.0348,41.9684,42.0348,46298.0
2020-07-28 14:25:00,44.26,44.28,44.23,44.25,33109.0,42.0348,42.0538,42.0064,42.0253,33109.0
2020-07-28 14:30:00,44.25,44.27,44.19,44.21,34825.0,42.0253,42.0443,41.9684,41.9874,34825.0
2020-07-28 14:35:00,44.22,44.3,44.2,44.29,25682.0,41.9969,42.0728,41.9779,42.0633,25682.0
2020-07-28 14:40:00,44.28,44.28,44.2,44.23,29552.0,42.0538,42.0538,41.9779,42.0064,29552.0
2020-07-28 14:45:00,44.23,44.28,44.19,44.2,33943.0,42.0064,42.0538,41.9684,41.9779,33943.0
2020-07-28 14:50:00,44.2,44.21,44.03,44.13,47933.0,41.9779,41.9874,41.8164,41.9114,47933.0
2020-07-28 14:55:00,44.12,44.15,44.01,44.02,41167.0,41.9019,41.9304,41.7974,41.8069,41167.0
2020-07-28 15:00:00,44.04,44.09,43.91,43.95,41758.0,41.8259,41.8734,41.7024,41.7404,41758.0
2020-07-28 15:05:00,43.94,43.98,43.76,43.76,48229.0,41.7309,41.7689,41.56,41.56,48229.0
2020-07-28 15:10:00,43.77,43.79,43.67,43.72,49164.0,41.5695,41.5885,41.4745,41.522,49164.0
2020-07-28 15:15:00,43.72,43.82,43.65,43.82,64839.0,41.522,41.617,41.4555,41.617,64839.0
2020-07-28 15:20:00,43.82,43.82,43.75,43.79,33409.0,41.617,41.617,41.5505,41.5885,33409.0
2020-07-28 15:25:00,43.8,43.8,43.65,43.68,41003.0,41.598,41.598,41.4555,41.484,41003.0
2020-07-28 15:30:00,43.69,43.82,43.63,43.66,76437.0,41.4935,41.617,41.4365,41.465,76437.0
2020-07-28 15:35:00,43.66,43.84,43.65,43.8,72811.0,41.465,41.636,41.4555,41.598,72811.0
2020-07-28 15:40:00,43.81,43.94,43.8,43.9,176657.0,41.6075,41.7309,41.598,41.6929,176657.0
2020-07-28 15:45:00,43.9,43.98,43.71,43.72,88104.0,41.6929,41.7689,41.5125,41.522,88104.0
2020-07-28 15:50:00,43.71,43.72,43.48,43.54,140841.0,41.5125,41.522,41.2941,41.351,140841.0
2020-07-28 15:55:00,43.54,43.56,43.43,43.5,307543.0,41.351,41.37,41.2466,41.3131,307543.0
2020-07-29 09:30:00,43.66,44.17,43.62,44.03,62537.0,41.465,41.9494,41.427,41.8164,62537.0
2020-07-29 09:35:00,44.03,44.39,43.96,43.99,37953.0,41.8164,42.1583,41.7499,41.7784,37953.0
2020-07-29 09:40:00,44.03,44.36,44.03,44.21,58091.0,41.8164,42.1298,41.8164,41.9874,58091.0
2020-07-29 09:45:00,44.22,44.42,43.96,43.98,107986.0,41.9969,42.1868,41.7499,41.7689,107986.0
2020-07-29 09:50:00,43.98,44.17,43.88,44.16,30985.0,41.7689,41.9494,41.6739,41.9399,30985.0
2020-07-29 09:55:00,44.18,44.27,44.09,44.09,19063.0,41.9589,42.0443,41.8734,41.8734,19063.0
2020-07-29 10:00:00,44.09,44.32,44.09,44.29,25219.0,41.8734,42.0918,41.8734,42.0633,25219.0
2020-07-29 10:05:00,44.27,44.37,44.23,44.24,24239.0,42.0443,42.1393,42.0064,42.0159,24239.0
2020-07-29 10:10:00,44.25,44.54,44.25,44.44,31276.0,42.0253,42.3008,42.0253,42.2058,31276.0
2020-07-29 10:15:00,44.48,44.49,44.34,44.39,33474.0,42.2438,42.2533,42.1108,42.1583,33474.0
2020-07-29 10:20:00,44.38,44.39,44.15,44.22,47576.0,42.1488,42.1583,41.9304,41.9969,47576.0
2020-07-29 10:25:00,44.22,44.33,44.14,44.33,22602.0,41.9969,42.1013,41.9209,42.1013,22602.0
2020-07-29 10:30:00,44.35,44.46,44.27,44.31,12789.0,42.1203,42.2248,42.0443,42.0823,12789.0
2020-07-29 10:35:00,44.32,44.39,44.25,44.31,27763.0,42.0918,42.1583,42.0253,42.0823,27763.0
2020-07-29 10:40:00,44.3,44.36,44.24,44.35,18050.0,42.0728,42.1298,42.0159,42.1203,18050.0
2020-07-29 10:45:00,44.34,44.36,44.29,44.31,17986.0,42.1108,42.1298,42.0633,42.0823,17986.0
2020-07-29 10:50:00,44.32,44.38,44.3,44.35,20276.0,42.0918,42.1488,42.0728,42.1203,20276.0
2020-07-29 10:55:00,44.35,44.39,44.31,44.34,23967.0,42.1203,42.1583,42.0823,42.1108,23967.0
2020-07-29 11:00:00,44.34,44.39,44.22,44.24,21005.0,42.1108,42.1583,41.9969,42.0159,21005.0
2020-07-29 11:05:00,44.24,44.44,44.24,44.38,16350.0,42.0159,42.2058,42.0159,42.1488,16350.0
2020-07-29 11:10:00,44.36,44.65,44.35,44.65,32902.0,42.1298,42.4052,42.1203,42.4052,32902.0
2020-07-29 11:15:00,44.65,44.66,44.31,44.4,42624.0,42.4052,42.4147,42.0823,42.1678,42624.0
2020-07-29 11:20:00,44.4,44.47,44.36,44.45,10671.0,42.1678,42.2343,42.1298,42.2153,10671.0
2020-07-29 11:25:00,44.46,44.48,44.35,44.48,22046.0,42.2248,42.2438,42.1203,42.2438,22046.0
2020-07-29 11:30:00,44.47,44.48,44.33,44.38,21039.0,42.2343,42.2438,42.1013,42.1488,21039.0
2020-07-29 11:35:00,44.39,44.41,44.33,44.37,28782.0,42.1583,42.1773,42.1013,42.1393,28782.0
2020-07-29 11:40:00,44.38,44.44,44.36,44.41,11408.0,42.1488,42.2058,42.1298,42.1773,11408.0
2020-07-29 11:45:00,44.41,44.41,44.33,44.37,15497.0,42.1773,42.1773,42.1013,42.1393,15497.0
2020-07-29 11:50:00,44.36,44.41,44.36,44.38,12263.0,42.1298,42.1773,42.1298,42.1488,12263.0
2020-07-29 11:55:00,44.38,44.41,44.35,44.38,14048.0,42.1488,42.1773,42.1203,42.1488,14048.0
2020-07-29 12:00:00,44.37,44.38,44.24,44.29,16337.0,42.1393,42.1488,42.0159,42.0633,16337.0
2020-07-29 12:05:00,44.3,44.33,44.22,44.26,10090.0,42.0728,42.1013,41.9969,42.0348,10090.0
2020-07-29 12:10:00,44.26,44.4,44.26,44.36,41923.0,42.0348,42.1678,42.0348,42.1298,41923.0
2020-07-29 12:15:00,44.34,44.4,44.3,44.4,15435.0,42.1108,42.1678,42.0728,42.1678,15435.0
2020-07-29 12:20:00,44.4,44.45,44.39,44.39,7966.0,42.1678,42.2153,42.1583,42.1583,7966.0
2020-07-29 12:25:00,44.39,44.45,44.35,44.42,7542.0,42.1583,42.2153,42.1203,42.1868,7542.0
2020-07-29 12:30:00,44.41,44.49,44.41,44.48,12097.0,42.1773,42.2533,42.1773,42.2438,12097.0
2020-07-29 12:35:00,44.47,44.53,44.45,44.5,17044.0,42.2343,42.2913,42.2153,42.2628,17044.0
2020-07-29 12:40:00,44.5,44.53,44.37,44.38,21787.0,42.2628,42.2913,42.1393,42.1488,21787.0
2020-07-29 12:45:00,44.37,44.46,44.33,44.45,12271.0,42.1393,42.2248,42.1013,42.2153,12271.0
2020-07-29 12:50:00,44.46,44.46,44.43,44.44,8500.0,42.2248,42.2248,42.1963,42.2058,8500.0
2020-07-29 12:55:00,44.44,44.53,44.43,44.5,19299.0,42.2058,42.2913,42.1963,42.2628,19299.0
2020-07-29 13:00:00,44.51,44.51,44.39,44.39,8999.0,42.2723,42.2723,42.1583,42.1583,8999.0
2020-07-29 13:05:00,44.39,44.41,44.37,44.39,7639.0,42.1583,42.1773,42.1393,42.1583,7639.0
2020-07-29 13:10:00,44.4,44.41,44.33,44.39,6562.0,42.1678,42.1773,42.1013,42.1583,6562.0
2020-07-29 13:15:00,44.37,44.5,44.37,44.48,9359.0,42.1393,42.2628,42.1393,42.2438,9359.0
2020-07-29 13:20:00,44.47,44.5,44.44,44.48,14827.0,42.2343,42.2628,42.2058,42.2438,14827.0
2020-07-29 13:25:00,44.49,44.53,44.48,44.52,9107.0,42.2533,42.2913,42.2438,42.2818,9107.0
2020-07-29 13:30:00,44.51,44.51,44.41,44.41,8481.0,42.2723,42.2723,42.1773,42.1773,8481.0
2020-07-29 13:35:00,44.41,44.5,44.38,44.5,9305.0,42.1773,42.2628,42.1488,42.2628,9305.0
2020-07-29 13:40:00,44.48,44.48,44.41,44.43,6457.0,42.2438,42.2438,42.1773,42.1963,6457.0
2020-07-29 13:45:00,44.43,44.47,44.38,44.46,7479.0,42.1963,42.2343,42.1488,42.2248,7479.0
2020-07-29 13:50:00,44.46,44.55,44.46,44.5,10588.0,42.2248,42.3103,42.2248,42.2628,10588.0
2020-07-29 13:55:00,44.49,44.51,44.39,44.39,12588.0,42.2533,42.2723,42.1583,42.1583,12588.0
2020-07-29 14:00:00,44.41,44.52,44.41,44.46,21735.0,42.1773,42.2818,42.1773,42.2248,21735.0
2020-07-29 14:05:00,44.45,44.64,44.45,44.64,13752.0,42.2153,42.3957,42.2153,42.3957,13752.0
2020-07-29 14:10:00,44.64,44.66,44.56,44.57,21151.0,42.3957,42.4147,42.3198,42.3293,21151.0
2020-07-29 14:15:00,44.57,44.65,44.53,44.54,14643.0,42.3293,42.4052,42.2913,42.3008,14643.0
2020-07-29 14:20:00,44.55,44.63,44.53,44.58,11794.0,42.3103,42.3862,42.2913,42.3388,11794.0
2020-07-29 14:25:00,44.59,44.65,44.57,44.62,15199.0,42.3483,42.4052,42.3293,42.3767,15199.0
2020-07-29 14:30:00,44.62,44.67,44.6,44.62,15431.0,42.3767,42.4242,42.3578,42.3767,15431.0
2020-07-29 14:35:00,44.62,44.69,44.6,44.61,10991.0,42.3767,42.4432,42.3578,42.3672,10991.0
2020-07-29 14:40:00,44.61,44.69,44.59,44.59,16599.0,42.3672,42.4432,42.3483,42.3483,16599.0
2020-07-29 14:45:00,44.58,44.61,44.49,44.55,22539.0,42.3388,42.3672,42.2533,42.3103,22539.0
2020-07-29 14:50:00,44.55,44.56,44.47,44.47,13763.0,42.3103,42.3198,42.2343,42.2343,13763.0
2020-07-29 14:55:00,44.46,44.5,44.34,44.37,18148.0,42.2248,42.2628,42.1108,42.1393,18148.0
2020-07-29 15:00:00,44.34,44.38,44.2,44.21,17322.0,42.1108,42.1488,41.9779,41.9874,17322.0
2020-07-29 15:05:00,44.22,44.4,44.2,44.37,26034.0,41.9969,42.1678,41.9779,42.1393,26034.0
2020-07-29 15:10:00,44.37,44.52,44.37,44.48,18314.0,42.1393,42.2818,42.1393,42.2438,18314.0
2020-07-29 15:15:00,44.49,44.59,44.46,44.59,15686.0,42.2533,42.3483,42.2248,42.3483,15686.0
2020-07-29 15:20:00,44.6,44.65,44.59,44.63,15966.0,42.3578,42.4052,42.3483,42.3862,15966.0
2020-07-29 15:25:00,44.62,44.67,44.52,44.59,20792.0,42.3767,42.4242,42.2818,42.3483,20792.0
2020-07-29 15:30:00,44.58,44.7,44.58,44.66,24059.0,42.3388,42.4527,42.3388,42.4147,24059.0
2020-07-29 15:35:00,44.66,44.72,44.62,44.66,27460.0,42.4147,42.4717,42.3767,42.4147,27460.0
2020-07-29 15:40:00,44.67,44.71,44.62,44.62,31190.0,42.4242,42.4622,42.3767,42.3767,31190.0
2020-07-29 15:45:00,44.62,44.65,44.58,44.64,45704.0,42.3767,42.4052,42.3388,42.3957,45704.0
2020-07-29 15:50:00,44.64,44.68,44.58,44.65,65322.0,42.3957,42.4337,42.3388,42.4052,65322.0
2020-07-29 15:55:00,44.65,44.74,44.61,44.71,172235.0,42.4052,42.4907,42.3672,42.4622,172235.0
2020-07-30 09:30:00,43.87,43.94,43.7,43.9,43715.0,41.6645,41.7309,41.503,41.6929,43715.0
2020-07-30 09:35:00,43.89,43.99,43.71,43.96,18818.0,41.6834,41.7784,41.5125,41.7499,18818.0
2020-07-30 09:40:00,43.96,44.09,43.94,43.98,12856.0,41.7499,41.8734,41.7309,41.7689,12856.0
2020-07-30 09:45:00,43.96,44.04,43.87,43.93,42108.0,41.7499,41.8259,41.6645,41.7214,42108.0
2020-07-30 09:50:00,43.91,43.92,43.47,43.55,49878.0,41.7024,41.7119,41.2846,41.3605,49878.0
2020-07-30 09:55:00,43.55,43.66,43.48,43.52,27175.0,41.3605,41.465,41.2941,41.332,27175.0
2020-07-30 10:00:00,43.55,43.85,43.48,43.85,21476.0,41.3605,41.6455,41.2941,41.6455,21476.0
2020-07-30 10:05:00,43.82,43.95,43.73,43.9,16802.0,41.617,41.7404,41.5315,41.6929,16802.0
2020-07-30 10:10:00,43.88,43.89,43.74,43.8,22065.0,41.6739,41.6834,41.541,41.598,22065.0
2020-07-30 10:15:00,43.79,43.96,43.75,43.92,12435.0,41.5885,41.7499,41.5505,41.7119,12435.0
2020-07-30 10:20:00,43.91,43.91,43.78,43.84,15786.0,41.7024,41.7024,41.579,41.636,15786.0
2020-07-30 10:25:00,43.84,43.95,43.82,43.93,26554.0,41.636,41.7404,41.617,41.7214,26554.0
2020-07-30 10:30:00,43.92,44.16,43.9,44.14,14513.0,41.7119,41.9399,41.6929,41.9209,14513.0
2020-07-30 10:35:00,44.14,44.17,44.03,44.06,18310.0,41.9209,41.9494,41.8164,41.8449,18310.0
2020-07-30 10:40:00,44.05,44.08,43.97,44.01,18616.0,41.8354,41.8639,41.7594,41.7974,18616.0
2020-07-30 10:45:00,44.02,44.02,43.85,43.89,28245.0,41.8069,41.8069,41.6455,41.6834,28245.0
2020-07-30 10:50:00,43.89,43.96,43.86,43.89,17473.0,41.6834,41.7499,41.655,41.6834,17473.0
2020-07-30 10:55:00,43.88,44.01,43.88,43.96,17307.0,41.6739,41.7974,41.6739,41.7499,17307.0
2020-07-30 11:00:00,43.96,44.0,43.92,43.98,17452.0,41.7499,41.7879,41.7119,41.7689,17452.0
2020-07-30 11:05:00,43.99,44.15,43.97,44.11,14788.0,41.7784,41.9304,41.7594,41.8924,14788.0
2020-07-30 11:10:00,44.09,44.17,44.05,44.11,12234.0,41.8734,41.9494,41.8354,41.8924,12234.0
2020-07-30 11:15:00,44.11,44.28,44.1,44.25,13565.0,41.8924,42.0538,41.8829,42.0253,13565.0
2020-07-30 11:20:00,44.25,44.39,44.22,44.33,11730.0,42.0253,42.1583,41.9969,42.1013,11730.0
2020-07-30 11:25:00,44.33,44.35,44.19,44.26,16647.0,42.1013,42.1203,41.9684,42.0348,16647.0
2020-07-30 11:30:00,44.26,44.28,44.11,44.16,23655.0,42.0348,42.0538,41.8924,41.9399,23655.0
2020-07-30 11:35:00,44.18,44.21,44.06,44.13,13564.0,41.9589,41.9874,41.8449,41.9114,13564.0
2020-07-30 11:40:00,44.14,44.14,44.03,44.05,13413.0,41.9209,41.9209,41.8164,41.8354,13413.0
2020-07-30 11:45:00,44.03,44.09,44.0,44.09,12278.0,41.8164,41.8734,41.7879,41.8734,12278.0
2020-07-30 11:50:00,44.09,44.14,44.05,44.11,13441.0,41.8734,41.9209,41.8354,41.8924,13441.0
2020-07-30 11:55:00,44.11,44.12,44.02,44.06,15948.0,41.8924,41.9019,41.8069,41.8449,15948.0
2020-07-30 12:00:00,44.06,44.11,44.02,44.02,13682.0,41.8449,41.8924,41.8069,41.8069,13682.0
2020-07-30 12:05:00,44.02,44.02,43.88,43.9,13631.0,41.8069,41.8069,41.6739,41.6929,13631.0
2020-07-30 12:10:00,43.89,43.98,43.87,43.96,16689.0,41.6834,41.7689,41.6645,41.7499,16689.0
2020-07-30 12:15:00,43.96,44.16,43.96,44.05,20153.0,41.7499,41.9399,41.7499,41.8354,20153.0
2020-07-30 12:20:00,44.05,44.05,43.93,43.97,16936.0,41.8354,41.8354,41.7214,41.7594,16936.0
2020-07-30 12:25:00,43.97,44.04,43.95,43.97,9491.0,41.7594,41.8259,41.7404,41.7594,9491.0
2020-07-30 12:30:00,43.98,44.0,43.95,43.98,7325.0,41.7689,41.7879,41.7404,41.7689,7325.0
2020-07-30 12:35:00,43.97,44.03,43.95,44.01,9918.0,41.7594,41.8164,41.7404,41.7974,9918.0
2020-07-30 12:40:00,44.02,44.03,43.91,43.95,10420.0,41.8069,41.8164,41.7024,41.7404,10420.0
2020-07-30 12:45:00,43.95,43.98,43.86,43.89,26266.0,41.7404,41.7689,41.655,41.6834,26266.0
2020-07-30 12:50:00,43.89,43.92,43.85,43.88,10211.0,41.6834,41.7119,41.6455,41.6739,10211.0
2020-07-30 12:55:00,43.87,43.89,43.78,43.8,29881.0,41.6645,41.6834,41.579,41.598,29881.0
2020-07-30 13:00:00,43.8,43.84,43.76,43.82,8304.0,41.598,41.636,41.56,41.617,8304.0
2020-07-30 13:05:00,43.84,43.88,43.82,43.87,8055.0,41.636,41.6739,41.617,41.6645,8055.0
2020-07-30 13:10:00,43.86,43.87,43.79,43.83,12198.0,41.655,41.6645,41.5885,41.6265,12198.0
2020-07-30 13:15:00,43.82,43.83,43.79,43.8,9674.0,41.617,41.6265,41.5885,41.598,9674.0
2020-07-30 13:20:00,43.79,43.8,43.74,43.77,14264.0,41.5885,41.598,41.541,41.5695,14264.0
2020-07-30 13:25:00,43.76,43.79,43.72,43.79,15604.0,41.56,41.5885,41.522,41.5885,15604.0
2020-07-30 13:30:00,43.8,43.8,43.69,43.77,15491.0,41.598,41.598,41.4935,41.5695,15491.0
2020-07-30 13:35:00,43.78,43.82,43.74,43.74,11585.0,41.579,41.617,41.541,41.541,11585.0
2020-07-30 13:40:00,43.75,43.92,43.75,43.9,34311.0,41.5505,41.7119,41.5505,41.6929,34311.0
2020-07-30 13:45:00,43.9,43.94,43.9,43.93,8260.0,41.6929,41.7309,41.6929,41.7214,8260.0
2020-07-30 13:50:00,43.92,44.01,43.92,43.98,10739.0,41.7119,41.7974,41.7119,41.7689,10739.0
2020-07-30 13:55:00,43.98,43.99,43.93,43.93,13085.0,41.7689,41.7784,41.7214,41.7214,13085.0
2020-07-30 14:00:00,43.95,43.99,43.88,43.93,8874.0,41.7404,41.7784,41.6739,41.7214,8874.0
2020-07-30 14:05:00,43.94,43.97,43.92,43.97,10551.0,41.7309,41.7594,41.7119,41.7594,10551.0
2020-07-30 14:10:00,43.98,44.0,43.92,43.92,12947.0,41.7689,41.7879,41.7119,41.7119,12947.0
2020-07-30 14:15:00,43.92,43.99,43.89,43.91,12037.0,41.7119,41.7784,41.6834,41.7024,12037.0
2020-07-30 14:20:00,43.9,43.96,43.9,43.96,9285.0,41.6929,41.7499,41.6929,41.7499,9285.0
2020-07-30 14:25:00,43.95,43.96,43.86,43.87,16933.0,41.7404,41.7499,41.655,41.6645,16933.0
2020-07-30 14:30:00,43.86,43.93,43.85,43.91,11705.0,41.655,41.7214,41.6455,41.7024,11705.0
2020-07-30 14:35:00,43.91,44.05,43.91,44.05,12095.0,41.7024,41.8354,41.7024,41.8354,12095.0
2020-07-30 14:40:00,44.05,44.06,43.99,44.01,11192.0,41.8354,41.8449,41.7784,41.7974,11192.0
2020-07-30 14:45:00,44.01,44.07,44.0,44.01,17471.0,41.7974,41.8544,41.7879,41.7974,17471.0
2020-07-30 14:50:00,44.02,44.05,43.99,44.02,13986.0,41.8069,41.8354,41.7784,41.8069,13986.0
2020-07-30 14:55:00,44.04,44.08,44.02,44.04,15079.0,41.8259,41.8639,41.8069,41.8259,15079.0
2020-07-30 15:00:00,44.04,44.09,43.96,43.98,16830.0,41.8259,41.8734,41.7499,41.7689,16830.0
2020-07-30 15:05:00,43.96,43.99,43.92,43.98,20012.0,41.7499,41.7784,41.7119,41.7689,20012.0
2020-07-30 15:10:00,43.97,44.03,43.94,44.01,20689.0,41.7594,41.8164,41.7309,41.7974,20689.0
2020-07-30 15:15:00,44.0,44.09,43.98,44.06,15329.0,41.7879,41.8734,41.7689,41.8449,15329.0
2020-07-30 15:20:00,44.06,44.08,44.01,44.01,15468.0,41.8449,41.8639,41.7974,41.7974,15468.0
2020-07-30 15:25:00,44.02,44.04,43.93,43.99,24119.0,41.8069,41.8259,41.7214,41.7784,24119.0
2020-07-30 15:30:00,43.98,43.99,43.89,43.96,26767.0,41.7689,41.7784,41.6834,41.7499,26767.0
2020-07-30 15:35:00,43.95,44.03,43.93,44.02,18358.0,41.7404,41.8164,41.7214,41.8069,18358.0
2020-07-30 15:40:00,44.01,44.05,43.99,44.03,25600.0,41.7974,41.8354,41.7784,41.8164,25600.0
2020-07-30 15:45:00,44.03,44.05,44.0,44.0,39334.0,41.8164,41.8354,41.7879,41.7879,39334.0
2020-07-30 15:50:00,44.01,44.01,43.86,43.93,87227.0,41.7974,41.7974,41.655,41.7214,87227.0
2020-07-30 15:55:00,43.93,43.96,43.86,43.88,131529.0,41.7214,41.7499,41.655,41.6739,131529.0
2020-07-31 09:30:00,43.86,43.86,43.46,43.63,72196.0,41.655,41.655,41.2751,41.4365,72196.0
2020-07-31 09:35:00,43.63,43.66,43.17,43.24,44534.0,41.4365,41.465,40.9996,41.0661,44534.0
2020-07-31 09:40:00,43.25,43.37,43.08,43.11,28376.0,41.0756,41.1896,40.9142,40.9427,28376.0
2020-07-31 09:45:00,43.15,43.4,43.11,43.12,49384.0,40.9807,41.2181,40.9427,40.9522,49384.0
2020-07-31 09:50:00,43.11,43.31,43.08,43.3,30815.0,40.9427,41.1326,40.9142,41.1231,30815.0
2020-07-31 09:55:00,43.3,43.49,43.26,43.46,32537.0,41.1231,41.3036,41.0851,41.2751,32537.0
2020-07-31 10:00:00,43.48,43.49,43.29,43.3,18068.0,41.2941,41.3036,41.1136,41.1231,18068.0
2020-07-31 10:05:00,43.3,43.42,43.22,43.4,8193.0,41.1231,41.2371,41.0471,41.2181,8193.0
2020-07-31 10:10:00,43.42,43.47,43.29,43.37,7871.0,41.2371,41.2846,41.1136,41.1896,7871.0
2020-07-31 10:15:00,43.36,43.37,43.15,43.23,11791.0,41.1801,41.1896,40.9807,41.0566,11791.0
2020-07-31 10:20:00,43.21,43.39,43.18,43.36,8574.0,41.0376,41.2086,41.0091,41.1801,8574.0
2020-07-31 10:25:00,43.34,43.36,43.28,43.3,20906.0,41.1611,41.1801,41.1041,41.1231,20906.0
2020-07-31 10:30:00,43.29,43.43,43.28,43.3,29086.0,41.1136,41.2466,41.1041,41.1231,29086.0
2020-07-31 10:35:00,43.29,43.37,43.22,43.37,31694.0,41.1136,41.1896,41.0471,41.1896,31694.0
2020-07-31 10:40:00,43.36,43.36,43.21,43.29,28196.0,41.1801,41.1801,41.0376,41.1136,28196.0
2020-07-31 10:45:00,43.26,43.27,43.04,43.18,43082.0,41.0851,41.0946,40.8762,41.0091,43082.0
2020-07-31 10:50:00,43.16,43.22,42.99,43.13,24925.0,40.9901,41.0471,40.8287,40.9617,24925.0
2020-07-31 10:55:00,43.14,43.25,43.09,43.25,16718.0,40.9712,41.0756,40.9237,41.0756,16718.0
2020-07-31 11:00:00,43.25,43.31,43.17,43.24,28166.0,41.0756,41.1326,40.9996,41.0661,28166.0
2020-07-31 11:05:00,43.25,43.31,43.18,43.18,7621.0,41.0756,41.1326,41.0091,41.0091,7621.0
2020-07-31 11:10:00,43.18,43.23,43.13,43.18,17342.0,41.0091,41.0566,40.9617,41.0091,17342.0
2020-07-31 11:15:00,43.16,43.22,43.08,43.14,36368.0,40.9901,41.0471,40.9142,40.9712,36368.0
2020-07-31 11:20:00,43.18,43.19,43.12,43.15,12880.0,41.0091,41.0186,40.9522,40.9807,12880.0
2020-07-31 11:25:00,43.14,43.19,42.98,43.09,33583.0,40.9712,41.0186,40.8192,40.9237,33583.0
2020-07-31 11:30:00,43.08,43.13,42.94,42.98,9831.0,40.9142,40.9617,40.7812,40.8192,9831.0
2020-07-31 11:35:00,42.98,43.0,42.93,42.96,12658.0,40.8192,40.8382,40.7717,40.8002,12658.0
2020-07-31 11:40:00,42.96,43.07,42.88,43.03,20096.0,40.8002,40.9047,40.7242,40.8667,20096.0
2020-07-31 11:45:00,43.04,43.09,43.01,43.06,15506.0,40.8762,40.9237,40.8477,40.8952,15506.0
2020-07-31 11:50:00,43.07,43.07,42.99,43.05,22158.0,40.9047,40.9047,40.8287,40.8857,22158.0
2020-07-31 11:55:00,43.0,43.0,42.92,43.0,39573.0,40.8382,40.8382,40.7622,40.8382,39573.0
2020-07-31 12:00:00,43.0,43.02,42.94,43.01,8318.0,40.8382,40.8572,40.7812,40.8477,8318.0
2020-07-31 12:05:00,43.0,43.07,42.97,42.98,13931.0,40.8382,40.9047,40.8097,40.8192,13931.0
2020-07-31 12:10:00,43.0,43.05,43.0,43.02,9316.0,40.8382,40.8857,40.8382,40.8572,9316.0
2020-07-31 12:15:00,43.03,43.07,42.84,42.89,15837.0,40.8667,40.9047,40.6862,40.7337,15837.0
2020-07-31 12:20:00,42.89,42.95,42.87,42.92,12084.0,40.7337,40.7907,40.7147,40.7622,12084.0
2020-07-31 12:25:00,42.92,43.01,42.91,42.97,15689.0,40.7622,40.8477,40.7527,40.8097,15689.0
2020-07-31 12:30:00,42.97,42.97,42.81,42.81,17942.0,40.8097,40.8097,40.6577,40.6577,17942.0
2020-07-31 12:35:00,42.81,42.84,42.71,42.77,23875.0,40.6577,40.6862,40.5628,40.6198,23875.0
2020-07-31 12:40:00,42.77,42.78,42.66,42.66,24400.0,40.6198,40.6293,40.5153,40.5153,24400.0
2020-07-31 12:45:00,42.66,42.72,42.62,42.68,18137.0,40.5153,40.5723,40.4773,40.5343,18137.0
2020-07-31 12:50:00,42.68,42.69,42.62,42.63,23622.0,40.5343,40.5438,40.4773,40.4868,23622.0
2020-07-31 12:55:00,42.62,42.64,42.51,42.62,33173.0,40.4773,40.4963,40.3728,40.4773,33173.0
2020-07-31 13:00:00,42.62,42.65,42.53,42.6,53721.0,40.4773,40.5058,40.3918,40.4583,53721.0
2020-07-31 13:05:00,42.61,42.75,42.6,42.69,13526.0,40.4678,40.6008,40.4583,40.5438,13526.0
2020-07-31 13:10:00,42.69,42.75,42.69,42.72,7677.0,40.5438,40.6008,40.5438,40.5723,7677.0
2020-07-31 13:15:00,42.74,42.78,42.69,42.78,6542.0,40.5913,40.6293,40.5438,40.6293,6542.0
2020-07-31 13:20:00,42.82,42.94,42.82,42.94,8929.0,40.6672,40.7812,40.6672,40.7812,8929.0
2020-07-31 13:25:00,42.93,42.95,42.89,42.9,9657.0,40.7717,40.7907,40.7337,40.7432,9657.0
2020-07-31 13:30:00,42.91,42.93,42.86,42.86,8839.0,40.7527,40.7717,40.7052,40.7052,8839.0
2020-07-31 13:35:00,42.86,42.88,42.81,42.82,5924.0,40.7052,40.7242,40.6577,40.6672,5924.0
2020-07-31 13:40:00,42.82,42.85,42.8,42.84,9267.0,40.6672,40.6957,40.6482,40.6862,9267.0
2020-07-31 13:45:00,42.84,42.84,42.67,42.76,9198.0,40.6862,40.6862,40.5248,40.6103,9198.0
2020-07-31 13:50:00,42.76,42.77,42.71,42.72,8933.0,40.6103,40.6198,40.5628,40.5723,8933.0
2020-07-31 13:55:00,42.72,42.75,42.68,42.71,10960.0,40.5723,40.6008,40.5343,40.5628,10960.0
2020-07-31 14:00:00,42.7,42.77,42.7,42.75,8139.0,40.5533,40.6198,40.5533,40.6008,8139.0
2020-07-31 14:05:00,42.75,42.75,42.63,42.69,9803.0,40.6008,40.6008,40.4868,40.5438,9803.0
2020-07-31 14:10:00,42.68,42.74,42.68,42.74,10629.0,40.5343,40.5913,40.5343,40.5913,10629.0
2020-07-31 14:15:00,42.73,42.85,42.72,42.81,14235.0,40.5818,40.6957,40.5723,40.6577,14235.0
2020-07-31 14:20:00,42.81,42.83,42.77,42.83,7501.0,40.6577,40.6767,40.6198,40.6767,7501.0
2020-07-31 14:25:00,42.83,42.86,42.79,42.85,11666.0,40.6767,40.7052,40.6387,40.6957,11666.0
2020-07-31 14:30:00,42.88,42.95,42.86,42.91,15236.0,40.7242,40.7907,40.7052,40.7527,15236.0
2020-07-31 14:35:00,42.91,42.98,42.88,42.91,15734.0,40.7527,40.8192,40.7242,40.7527,15734.0
2020-07-31 14:40:00,42.92,43.03,42.9,43.03,13598.0,40.7622,40.8667,40.7432,40.8667,13598.0
2020-07-31 14:45:00,43.01,43.06,43.0,43.01,15301.0,40.8477,40.8952,40.8382,40.8477,15301.0
2020-07-31 14:50:00,43.01,43.11,43.0,43.1,11129.0,40.8477,40.9427,40.8382,40.9332,11129.0
2020-07-31 14:55:00,43.1,43.17,43.09,43.16,41087.0,40.9332,40.9996,40.9237,40.9901,41087.0
2020-07-31 15:00:00,43.16,43.26,43.15,43.23,24931.0,40.9901,41.0851,40.9807,41.0566,24931.0
2020-07-31 15:05:00,43.23,43.28,43.16,43.26,15017.0,41.0566,41.1041,40.9901,41.0851,15017.0
2020-07-31 15:10:00,43.26,43.28,43.19,43.27,12773.0,41.0851,41.1041,41.0186,41.0946,12773.0
2020-07-31 15:15:00,43.27,43.38,43.24,43.38,28265.0,41.0946,41.1991,41.0661,41.1991,28265.0
2020-07-31 15:20:00,43.37,43.42,43.35,43.41,46310.0,41.1896,41.2371,41.1706,41.2276,46310.0
2020-07-31 15:25:00,43.4,43.4,43.29,43.38,28377.0,41.2181,41.2181,41.1136,41.1991,28377.0
2020-07-31 15:30:00,43.38,43.43,43.32,43.34,77324.0,41.1991,41.2466,41.1421,41.1611,77324.0
2020-07-31 15:35:00,43.34,43.41,43.34,43.36,31288.0,41.1611,41.2276,41.1611,41.1801,31288.0
2020-07-31 15:40:00,43.36,43.44,43.35,43.41,31787.0,41.1801,41.2561,41.1706,41.2276,31787.0
2020-07-31 15:45:00,43.41,43.5,43.39,43.47,71844.0,41.2276,41.3131,41.2086,41.2846,71844.0
2020-07-31 15:50:00,43.46,43.49,43.38,43.47,85188.0,41.2751,41.3036,41.1991,41.2846,85188.0
2020-07-31 15:55:00,43.48,43.64,43.4,43.61,146025.0,41.2941,41.446,41.2181,41.4175,146025.0
2020-08-03 09:30:00,43.87,43.9,43.58,43.75,43430.0,41.6645,41.6929,41.389,41.5505,43430.0
2020-08-03 09:35:00,43.81,44.1,43.77,43.94,40943.0,41.6075,41.8829,41.5695,41.7309,40943.0
2020-08-03 09:40:00,44.01,44.05,43.81,43.84,9363.0,41.7974,41.8354,41.6075,41.636,9363.0
2020-08-03 09:45:00,43.83,44.02,43.83,44.02,16093.0,41.6265,41.8069,41.6265,41.8069,16093.0
2020-08-03 09:50:00,44.02,44.25,44.01,44.24,26049.0,41.8069,42.0253,41.7974,42.0159,26049.0
2020-08-03 09:55:00,44.24,44.33,44.19,44.32,15108.0,42.0159,42.1013,41.9684,42.0918,15108.0
2020-08-03 10:00:00,44.35,44.56,44.35,44.52,38064.0,42.1203,42.3198,42.1203,42.2818,38064.0
2020-08-03 10:05:00,44.52,44.55,44.35,44.38,34871.0,42.2818,42.3103,42.1203,42.1488,34871.0
2020-08-03 10:10:00,44.4,44.64,44.4,44.59,20192.0,42.1678,42.3957,42.1678,42.3483,20192.0
2020-08-03 10:15:00,44.57,44.6,44.4,44.43,12235.0,42.3293,42.3578,42.1678,42.1963,12235.0
2020-08-03 10:20:00,44.41,44.43,44.34,44.38,5965.0,42.1773,42.1963,42.1108,42.1488,5965.0
2020-08-03 10:25:00,44.41,44.41,44.32,44.36,9406.0,42.1773,42.1773,42.0918,42.1298,9406.0
2020-08-03 10:30:00,44.39,44.53,44.39,44.49,11604.0,42.1583,42.2913,42.1583,42.2533,11604.0
2020-08-03 10:35:00,44.47,44.52,44.41,44.45,9734.0,42.2343,42.2818,42.1773,42.2153,9734.0
2020-08-03 10:40:00,44.47,44.48,44.21,44.22,30903.0,42.2343,42.2438,41.9874,41.9969,30903.0
2020-08-03 10:45:00,44.22,44.23,44.08,44.08,8357.0,41.9969,42.0064,41.8639,41.8639,8357.0
2020-08-03 10:50:00,44.11,44.16,44.1,44.16,4133.0,41.8924,41.9399,41.8829,41.9399,4133.0
2020-08-03 10:55:00,44.18,44.18,43.94,43.98,12990.0,41.9589,41.9589,41.7309,41.7689,12990.0
2020-08-03 11:00:00,43.98,44.07,43.95,44.04,8157.0,41.7689,41.8544,41.7404,41.8259,8157.0
2020-08-03 11:05:00,44.03,44.04,43.95,44.02,9546.0,41.8164,41.8259,41.7404,41.8069,9546.0
2020-08-03 11:10:00,44.0,44.05,43.97,44.03,24671.0,41.7879,41.8354,41.7594,41.8164,24671.0
2020-08-03 11:15:00,44.02,44.02,43.79,43.83,17037.0,41.8069,41.8069,41.5885,41.6265,17037.0
2020-08-03 11:20:00,43.83,43.89,43.7,43.77,35822.0,41.6265,41.6834,41.503,41.5695,35822.0
2020-08-03 11:25:00,43.76,43.8,43.71,43.74,14267.0,41.56,41.598,41.5125,41.541,14267.0
2020-08-03 11:30:00,43.75,43.76,43.63,43.7,10864.0,41.5505,41.56,41.4365,41.503,10864.0
2020-08-03 11:35:00,43.7,43.77,43.68,43.76,5691.0,41.503,41.5695,41.484,41.56,5691.0
2020-08-03 11:40:00,43.77,43.93,43.77,43.93,28755.0,41.5695,41.7214,41.5695,41.7214,28755.0
2020-08-03 11:45:00,43.95,43.96,43.76,43.8,14758.0,41.7404,41.7499,41.56,41.598,14758.0
2020-08-03 11:50:00,43.77,43.83,43.76,43.8,2901.0,41.5695,41.6265,41.56,41.598,2901.0
2020-08-03 11:55:00,43.8,43.82,43.76,43.76,3411.0,41.598,41.617,41.56,41.56,3411.0
2020-08-03 12:00:00,43.78,43.78,43.7,43.76,6959.0,41.579,41.579,41.503,41.56,6959.0
2020-08-03 12:05:00,43.77,43.82,43.73,43.76,7138.0,41.5695,41.617,41.5315,41.56,7138.0
2020-08-03 12:10:00,43.76,43.8,43.73,43.77,8043.0,41.56,41.598,41.5315,41.5695,8043.0
2020-08-03 12:15:00,43.77,43.9,43.72,43.9,12873.0,41.5695,41.6929,41.522,41.6929,12873.0
2020-08-03 12:20:00,43.89,43.93,43.89,43.91,10215.0,41.6834,41.7214,41.6834,41.7024,10215.0
2020-08-03 12:25:00,43.91,43.91,43.73,43.73,20304.0,41.7024,41.7024,41.5315,41.5315,20304.0
2020-08-03 12:30:00,43.75,43.89,43.75,43.87,4061.0,41.5505,41.6834,41.5505,41.6645,4061.0
2020-08-03 12:35:00,43.86,43.9,43.85,43.88,10630.0,41.655,41.6929,41.6455,41.6739,10630.0
2020-08-03 12:40:00,43.88,43.89,43.8,43.86,28656.0,41.6739,41.6834,41.598,41.655,28656.0
2020-08-03 12:45:00,43.88,44.05,43.86,44.03,16063.0,41.6739,41.8354,41.655,41.8164,16063.0
2020-08-03 12:50:00,44.01,44.03,43.94,43.99,7031.0,41.7974,41.8164,41.7309,41.7784,7031.0
2020-08-03 12:55:00,43.96,43.96,43.9,43.9,7425.0,41.7499,41.7499,41.6929,41.6929,7425.0
2020-08-03 13:00:00,43.9,43.95,43.9,43.92,2699.0,41.6929,41.7404,41.6929,41.7119,2699.0
2020-08-03 13:05:00,43.93,43.93,43.69,43.72,10189.0,41.7214,41.7214,41.4935,41.522,10189.0
2020-08-03 13:10:00,43.74,43.79,43.7,43.76,9337.0,41.541,41.5885,41.503,41.56,9337.0
2020-08-03 13:15:00,43.76,43.8,43.69,43.75,12349.0,41.56,41.598,41.4935,41.5505,12349.0
2020-08-03 13:20:00,43.75,43.84,43.73,43.8,9321.0,41.5505,41.636,41.5315,41.598,9321.0
2020-08-03 13:25:00,43.8,43.83,43.76,43.76,5139.0,41.598,41.6265,41.56,41.56,5139.0
2020-08-03 13:30:00,43.75,43.77,43.7,43.74,6442.0,41.5505,41.5695,41.503,41.541,6442.0
2020-08-03 13:35:00,43.76,43.79,43.72,43.78,5965.0,41.56,41.5885,41.522,41.579,5965.0
2020-08-03 13:40:00,43.78,43.81,43.75,43.79,5430.0,41.579,41.6075,41.5505,41.5885,5430.0
2020-08-03 13:45:00,43.81,43.87,43.81,43.84,4772.0,41.6075,41.6645,41.6075,41.636,4772.0
2020-08-03 13:50:00,43.87,43.93,43.86,43.9,3535.0,41.6645,41.7214,41.655,41.6929,3535.0
2020-08-03 13:55:00,43.9,43.92,43.86,43.91,5480.0,41.6929,41.7119,41.655,41.7024,5480.0
2020-08-03 14:00:00,43.94,43.94,43.87,43.89,5332.0,41.7309,41.7309,41.6645,41.6834,5332.0
2020-08-03 14:05:00,43.9,43.95,43.88,43.89,7203.0,41.6929,41.7404,41.6739,41.6834,7203.0
2020-08-03 14:10:00,43.9,44.07,43.88,44.06,12550.0,41.6929,41.8544,41.6739,41.8449,12550.0
2020-08-03 14:15:00,44.07,44.15,44.07,44.15,20980.0,41.8544,41.9304,41.8544,41.9304,20980.0
2020-08-03 14:20:00,44.16,44.19,44.12,44.17,11395.0,41.9399,41.9684,41.9019,41.9494,11395.0
2020-08-03 14:25:00,44.16,44.16,44.09,44.12,11578.0,41.9399,41.9399,41.8734,41.9019,11578.0
2020-08-03 14:30:00,44.12,44.19,44.12,44.14,17447.0,41.9019,41.9684,41.9019,41.9209,17447.0
2020-08-03 14:35:00,44.13,44.2,44.11,44.13,12450.0,41.9114,41.9779,41.8924,41.9114,12450.0
2020-08-03 14:40:00,44.14,44.15,44.09,44.14,9609.0,41.9209,41.9304,41.8734,41.9209,9609.0
2020-08-03 14:45:00,44.15,44.16,44.11,44.14,15099.0,41.9304,41.9399,41.8924,41.9209,15099.0
2020-08-03 14:50:00,44.14,44.19,44.13,44.16,19832.0,41.9209,41.9684,41.9114,41.9399,19832.0
2020-08-03 14:55:00,44.15,44.17,44.11,44.12,13055.0,41.9304,41.9494,41.8924,41.9019,13055.0
2020-08-03 15:00:00,44.13,44.18,44.1,44.17,22699.0,41.9114,41.9589,41.8829,41.9494,22699.0
2020-08-03 15:05:00,44.18,44.2,44.11,44.12,20412.0,41.9589,41.9779,41.8924,41.9019,20412.0
2020-08-03 15:10:00,44.13,44.17,44.12,44.14,15416.0,41.9114,41.9494,41.9019,41.9209,15416.0
2020-08-03 15:15:00,44.14,44.14,43.99,44.0,26263.0,41.9209,41.9209,41.7784,41.7879,26263.0
2020-08-03 15:20:00,44.01,44.01,43.92,43.95,12689.0,41.7974,41.7974,41.7119,41.7404,12689.0
2020-08-03 15:25:00,43.95,44.01,43.92,43.98,16613.0,41.7404,41.7974,41.7119,41.7689,16613.0
2020-08-03 15:30:00,43.98,44.04,43.91,43.98,29258.0,41.7689,41.8259,41.7024,41.7689,29258.0
2020-08-03 15:35:00,43.98,44.03,43.94,44.0,27030.0,41.7689,41.8164,41.7309,41.7879,27030.0
2020-08-03 15:40:00,43.99,44.08,43.97,44.08,29538.0,41.7784,41.8639,41.7594,41.8639,29538.0
2020-08-03 15:45:00,44.08,44.2,44.06,44.19,81550.0,41.8639,41.9779,41.8449,41.9684,81550.0
2020-08-03 15:50:00,44.19,44.21,44.12,44.19,81854.0,41.9684,41.9874,41.9019,41.9684,81854.0
2020-08-03 15:55:00,44.2,44.2,44.03,44.04,187441.0,41.9779,41.9779,41.8164,41.8259,187441.0
2020-08-04 09:30:00,43.85,44.35,43.78,44.03,63973.0,41.6455,42.1203,41.579,41.8164,63973.0
2020-08-04 09:35:00,44.01,44.01,43.62,43.75,19168.0,41.7974,41.7974,41.427,41.5505,19168.0
2020-08-04 09:40:00,43.72,43.86,43.64,43.81,42705.0,41.522,41.655,41.446,41.6075,42705.0
2020-08-04 09:45:00,43.82,43.89,43.71,43.74,34615.0,41.617,41.6834,41.5125,41.541,34615.0
2020-08-04 09:50:00,43.74,43.98,43.74,43.91,13576.0,41.541,41.7689,41.541,41.7024,13576.0
2020-08-04 09:55:00,43.89,43.94,43.87,43.93,13753.0,41.6834,41.7309,41.6645,41.7214,13753.0
2020-08-04 10:00:00,43.91,43.99,43.9,43.92,11988.0,41.7024,41.7784,41.6929,41.7119,11988.0
2020-08-04 10:05:00,43.91,43.96,43.81,43.88,23902.0,41.7024,41.7499,41.6075,41.6739,23902.0
2020-08-04 10:10:00,43.89,44.25,43.85,44.19,102940.0,41.6834,42.0253,41.6455,41.9684,102940.0
2020-08-04 10:15:00,44.18,44.31,44.18,44.3,74952.0,41.9589,42.0823,41.9589,42.0728,74952.0
2020-08-04 10:20:00,44.3,44.32,44.14,44.17,39383.0,42.0728,42.0918,41.9209,41.9494,39383.0
2020-08-04 10:25:00,44.18,44.2,44.1,44.18,25039.0,41.9589,41.9779,41.8829,41.9589,25039.0
2020-08-04 10:30:00,44.19,44.19,44.1,44.14,18229.0,41.9684,41.9684,41.8829,41.9209,18229.0
2020-08-04 10:35:00,44.13,44.2,44.12,44.15,16663.0,41.9114,41.9779,41.9019,41.9304,16663.0
2020-08-04 10:40:00,44.15,44.3,44.11,44.23,20452.0,41.9304,42.0728,41.8924,42.0064,20452.0
2020-08-04 10:45:00,44.23,44.34,44.19,44.34,15068.0,42.0064,42.1108,41.9684,42.1108,15068.0
2020-08-04 10:50:00,44.34,44.37,44.22,44.22,14867.0,42.1108,42.1393,41.9969,41.9969,14867.0
2020-08-04 10:55:00,44.23,44.31,44.21,44.27,14911.0,42.0064,42.0823,41.9874,42.0443,14911.0
2020-08-04 11:00:00,44.27,44.32,44.23,44.25,18729.0,42.0443,42.0918,42.0064,42.0253,18729.0
2020-08-04 11:05:00,44.26,44.27,44.21,44.24,13201.0,42.0348,42.0443,41.9874,42.0159,13201.0
2020-08-04 11:10:00,44.25,44.34,44.24,44.33,10208.0,42.0253,42.1108,42.0159,42.1013,10208.0
2020-08-04 11:15:00,44.32,44.32,44.24,44.25,13491.0,42.0918,42.0918,42.0159,42.0253,13491.0
2020-08-04 11:20:00,44.24,44.3,44.17,44.21,24835.0,42.0159,42.0728,41.9494,41.9874,24835.0
2020-08-04 11:25:00,44.21,44.35,44.2,44.34,22267.0,41.9874,42.1203,41.9779,42.1108,22267.0
2020-08-04 11:30:00,44.33,44.34,44.21,44.21,21699.0,42.1013,42.1108,41.9874,41.9874,21699.0
2020-08-04 11:35:00,44.2,44.28,44.2,44.24,14553.0,41.9779,42.0538,41.9779,42.0159,14553.0
2020-08-04 11:40:00,44.24,44.29,44.24,44.27,8523.0,42.0159,42.0633,42.0159,42.0443,8523.0
2020-08-04 11:45:00,44.28,44.29,44.24,44.26,8912.0,42.0538,42.0633,42.0159,42.0348,8912.0
2020-08-04 11:50:00,44.27,44.36,44.26,44.27,11581.0,42.0443,42.1298,42.0348,42.0443,11581.0
2020-08-04 11:55:00,44.25,44.28,44.21,44.22,10023.0,42.0253,42.0538,41.9874,41.9969,10023.0
2020-08-04 12:00:00,44.23,44.25,44.18,44.19,14953.0,42.0064,42.0253,41.9589,41.9684,14953.0
2020-08-04 12:05:00,44.18,44.18,44.07,44.18,16299.0,41.9589,41.9589,41.8544,41.9589,16299.0
2020-08-04 12:10:00,44.19,44.23,44.16,44.22,9765.0,41.9684,42.0064,41.9399,41.9969,9765.0
2020-08-04 12:15:00,44.22,44.25,44.2,44.22,7699.0,41.9969,42.0253,41.9779,41.9969,7699.0
2020-08-04 12:20:00,44.23,44.25,44.15,44.18,13136.0,42.0064,42.0253,41.9304,41.9589,13136.0
2020-08-04 12:25:00,44.17,44.23,44.16,44.22,5693.0,41.9494,42.0064,41.9399,41.9969,5693.0
2020-08-04 12:30:00,44.24,44.27,44.19,44.27,46967.0,42.0159,42.0443,41.9684,42.0443,46967.0
2020-08-04 12:35:00,44.27,44.28,44.24,44.25,5615.0,42.0443,42.0538,42.0159,42.0253,5615.0
2020-08-04 12:40:00,44.25,44.26,44.18,44.2,8628.0,42.0253,42.0348,41.9589,41.9779,8628.0
2020-08-04 12:45:00,44.23,44.27,44.21,44.26,4769.0,42.0064,42.0443,41.9874,42.0348,4769.0
2020-08-04 12:50:00,44.26,44.27,44.18,44.18,13522.0,42.0348,42.0443,41.9589,41.9589,13522.0
2020-08-04 12:55:00,44.18,44.19,44.05,44.05,22453.0,41.9589,41.9684,41.8354,41.8354,22453.0
2020-08-04 13:00:00,44.05,44.1,44.0,44.09,37199.0,41.8354,41.8829,41.7879,41.8734,37199.0
2020-08-04 13:05:00,44.09,44.11,44.06,44.11,13343.0,41.8734,41.8924,41.8449,41.8924,13343.0
2020-08-04 13:10:00,44.11,44.24,44.11,44.18,17432.0,41.8924,42.0159,41.8924,41.9589,17432.0
2020-08-04 13:15:00,44.17,44.23,44.15,44.22,6704.0,41.9494,42.0064,41.9304,41.9969,6704.0
2020-08-04 13:20:00,44.22,44.22,44.07,44.11,15867.0,41.9969,41.9969,41.8544,41.8924,15867.0
2020-08-04 13:25:00,44.11,44.11,43.98,43.99,20064.0,41.8924,41.8924,41.7689,41.7784,20064.0
2020-08-04 13:30:00,43.98,44.04,43.93,43.99,26752.0,41.7689,41.8259,41.7214,41.7784,26752.0
2020-08-04 13:35:00,43.98,44.07,43.94,44.07,11349.0,41.7689,41.8544,41.7309,41.8544,11349.0
2020-08-04 13:40:00,44.07,44.11,44.06,44.08,8451.0,41.8544,41.8924,41.8449,41.8639,8451.0
2020-08-04 13:45:00,44.09,44.09,43.98,43.99,10245.0,41.8734,41.8734,41.7689,41.7784,10245.0
2020-08-04 13:50:00,44.0,44.03,43.94,44.02,14325.0,41.7879,41.8164,41.7309,41.8069,14325.0
2020-08-04 13:55:00,44.04,44.08,44.02,44.04,14254.0,41.8259,41.8639,41.8069,41.8259,14254.0
2020-08-04 14:00:00,44.05,44.11,44.04,44.1,11394.0,41.8354,41.8924,41.8259,41.8829,11394.0
2020-08-04 14:05:00,44.09,44.15,44.07,44.11,10013.0,41.8734,41.9304,41.8544,41.8924,10013.0
2020-08-04 14:10:00,44.11,44.11,44.05,44.05,10421.0,41.8924,41.8924,41.8354,41.8354,10421.0
2020-08-04 14:15:00,44.05,44.12,44.04,44.04,10016.0,41.8354,41.9019,41.8259,41.8259,10016.0
2020-08-04 14:20:00,44.04,44.12,44.0,44.08,14022.0,41.8259,41.9019,41.7879,41.8639,14022.0
2020-08-04 14:25:00,44.08,44.1,43.96,43.97,15458.0,41.8639,41.8829,41.7499,41.7594,15458.0
2020-08-04 14:30:00,43.96,43.96,43.85,43.88,15938.0,41.7499,41.7499,41.6455,41.6739,15938.0
2020-08-04 14:35:00,43.87,43.9,43.83,43.86,10984.0,41.6645,41.6929,41.6265,41.655,10984.0
2020-08-04 14:40:00,43.86,43.89,43.83,43.88,26902.0,41.655,41.6834,41.6265,41.6739,26902.0
2020-08-04 14:45:00,43.89,43.95,43.88,43.92,7042.0,41.6834,41.7404,41.6739,41.7119,7042.0
2020-08-04 14:50:00,43.91,43.96,43.88,43.96,11165.0,41.7024,41.7499,41.6739,41.7499,11165.0
2020-08-04 14:55:00,43.95,43.98,43.94,43.96,13990.0,41.7404,41.7689,41.7309,41.7499,13990.0
2020-08-04 15:00:00,43.96,43.97,43.82,43.83,16929.0,41.7499,41.7594,41.617,41.6265,16929.0
2020-08-04 15:05:00,43.82,43.85,43.8,43.84,19179.0,41.617,41.6455,41.598,41.636,19179.0
2020-08-04 15:10:00,43.84,43.84,43.79,43.8,14090.0,41.636,41.636,41.5885,41.598,14090.0
2020-08-04 15:15:00,43.8,43.81,43.77,43.8,16402.0,41.598,41.6075,41.5695,41.598,16402.0
2020-08-04 15:20:00,43.8,43.85,43.8,43.84,24468.0,41.598,41.6455,41.598,41.636,24468.0
2020-08-04 15:25:00,43.83,43.89,43.82,43.88,16760.0,41.6265,41.6834,41.617,41.6739,16760.0
2020-08-04 15:30:00,43.88,43.9,43.84,43.9,28207.0,41.6739,41.6929,41.636,41.6929,28207.0
2020-08-04 15:35:00,43.89,43.93,43.84,43.9,21909.0,41.6834,41.7214,41.636,41.6929,21909.0
2020-08-04 15:40:00,43.9,43.97,43.89,43.91,29024.0,41.6929,41.7594,41.6834,41.7024,29024.0
2020-08-04 15:45:00,43.91,43.92,43.85,43.91,47032.0,41.7024,41.7119,41.6455,41.7024,47032.0
2020-08-04 15:50:00,43.9,44.07,43.9,44.06,79865.0,41.6929,41.8544,41.6929,41.8449,79865.0
2020-08-04 15:55:00,44.08,44.15,44.05,44.13,117893.0,41.8639,41.9304,41.8354,41.9114,117893.0
2020-08-05 09:30:00,44.29,44.35,43.93,44.17,43735.0,42.0633,42.1203,41.7214,41.9494,43735.0
2020-08-05 09:35:00,44.17,44.19,43.91,44.09,14297.0,41.9494,41.9684,41.7024,41.8734,14297.0
2020-08-05 09:40:00,44.08,44.23,44.0,44.15,16442.0,41.8639,42.0064,41.7879,41.9304,16442.0
2020-08-05 09:45:00,44.19,44.19,43.87,43.89,12034.0,41.9684,41.9684,41.6645,41.6834,12034.0
2020-08-05 09:50:00,43.85,44.04,43.84,44.03,22832.0,41.6455,41.8259,41.636,41.8164,22832.0
2020-08-05 09:55:00,44.06,44.28,44.06,44.25,18490.0,41.8449,42.0538,41.8449,42.0253,18490.0
2020-08-05 10:00:00,44.25,44.27,44.1,44.11,16187.0,42.0253,42.0443,41.8829,41.8924,16187.0
2020-08-05 10:05:00,44.12,44.21,44.12,44.17,10511.0,41.9019,41.9874,41.9019,41.9494,10511.0
2020-08-05 10:10:00,44.18,44.22,44.1,44.12,16486.0,41.9589,41.9969,41.8829,41.9019,16486.0
2020-08-05 10:15:00,44.12,44.17,44.1,44.12,8419.0,41.9019,41.9494,41.8829,41.9019,8419.0
2020-08-05 10:20:00,44.11,44.17,43.98,43.98,18943.0,41.8924,41.9494,41.7689,41.7689,18943.0
2020-08-05 10:25:00,44.0,44.15,43.95,44.13,21644.0,41.7879,41.9304,41.7404,41.9114,21644.0
2020-08-05 10:30:00,44.14,44.14,44.06,44.11,8183.0,41.9209,41.9209,41.8449,41.8924,8183.0
2020-08-05 10:35:00,44.11,44.2,44.09,44.13,8089.0,41.8924,41.9779,41.8734,41.9114,8089.0
2020-08-05 10:40:00,44.11,44.27,44.07,44.23,22532.0,41.8924,42.0443,41.8544,42.0064,22532.0
2020-08-05 10:45:00,44.23,44.29,44.22,44.28,15610.0,42.0064,42.0633,41.9969,42.0538,15610.0
2020-08-05 10:50:00,44.27,44.28,44.18,44.2,16930.0,42.0443,42.0538,41.9589,41.9779,16930.0
2020-08-05 10:55:00,44.21,44.31,44.2,44.29,8263.0,41.9874,42.0823,41.9779,42.0633,8263.0
2020-08-05 11:00:00,44.3,44.41,44.29,44.4,11615.0,42.0728,42.1773,42.0633,42.1678,11615.0
2020-08-05 11:05:00,44.37,44.41,44.34,44.41,6606.0,42.1393,42.1773,42.1108,42.1773,6606.0
2020-08-05 11:10:00,44.41,44.44,44.31,44.31,6140.0,42.1773,42.2058,42.0823,42.0823,6140.0
2020-08-05 11:15:00,44.3,44.31,44.24,44.31,5349.0,42.0728,42.0823,42.0159,42.0823,5349.0
2020-08-05 11:20:00,44.33,44.35,44.3,44.32,4998.0,42.1013,42.1203,42.0728,42.0918,4998.0
2020-08-05 11:25:00,44.33,44.35,44.24,44.25,15625.0,42.1013,42.1203,42.0159,42.0253,15625.0
2020-08-05 11:30:00,44.24,44.33,44.24,44.33,4589.0,42.0159,42.1013,42.0159,42.1013,4589.0
2020-08-05 11:35:00,44.31,44.36,44.23,44.27,11325.0,42.0823,42.1298,42.0064,42.0443,11325.0
2020-08-05 11:40:00,44.27,44.28,44.21,44.23,8069.0,42.0443,42.0538,41.9874,42.0064,8069.0
2020-08-05 11:45:00,44.23,44.24,44.21,44.24,9415.0,42.0064,42.0159,41.9874,42.0159,9415.0
2020-08-05 11:50:00,44.24,44.26,44.17,44.22,5358.0,42.0159,42.0348,41.9494,41.9969,5358.0
2020-08-05 11:55:00,44.22,44.28,44.22,44.27,3617.0,41.9969,42.0538,41.9969,42.0443,3617.0
2020-08-05 12:00:00,44.28,44.3,44.24,44.24,5440.0,42.0538,42.0728,42.0159,42.0159,5440.0
2020-08-05 12:05:00,44.23,44.25,44.2,44.2,7165.0,42.0064,42.0253,41.9779,41.9779,7165.0
2020-08-05 12:10:00,44.19,44.26,44.17,44.24,17220.0,41.9684,42.0348,41.9494,42.0159,17220.0
2020-08-05 12:15:00,44.25,44.32,44.25,44.29,4331.0,42.0253,42.0918,42.0253,42.0633,4331.0
2020-08-05 12:20:00,44.27,44.27,44.19,44.21,8437.0,42.0443,42.0443,41.9684,41.9874,8437.0
2020-08-05 12:25:00,44.19,44.35,44.19,44.27,16730.0,41.9684,42.1203,41.9684,42.0443,16730.0
2020-08-05 12:30:00,44.27,44.32,44.27,44.29,6278.0,42.0443,42.0918,42.0443,42.0633,6278.0
2020-08-05 12:35:00,44.27,44.3,44.21,44.3,2600.0,42.0443,42.0728,41.9874,42.0728,2600.0
2020-08-05 12:40:00,44.32,44.34,44.28,44.28,5148.0,42.0918,42.1108,42.0538,42.0538,5148.0
2020-08-05 12:45:00,44.29,44.37,44.29,44.37,7858.0,42.0633,42.1393,42.0633,42.1393,7858.0
2020-08-05 12:50:00,44.37,44.46,44.35,44.46,18960.0,42.1393,42.2248,42.1203,42.2248,18960.0
2020-08-05 12:55:00,44.47,44.49,44.43,44.49,8730.0,42.2343,42.2533,42.1963,42.2533,8730.0
2020-08-05 13:00:00,44.48,44.49,44.45,44.49,12419.0,42.2438,42.2533,42.2153,42.2533,12419.0
2020-08-05 13:05:00,44.48,44.52,44.44,44.51,8504.0,42.2438,42.2818,42.2058,42.2723,8504.0
2020-08-05 13:10:00,44.52,44.6,44.51,44.59,5340.0,42.2818,42.3578,42.2723,42.3483,5340.0
2020-08-05 13:15:00,44.58,44.62,44.56,44.59,6495.0,42.3388,42.3767,42.3198,42.3483,6495.0
2020-08-05 13:20:00,44.59,44.61,44.48,44.54,8384.0,42.3483,42.3672,42.2438,42.3008,8384.0
2020-08-05 13:25:00,44.54,44.6,44.53,44.54,6069.0,42.3008,42.3578,42.2913,42.3008,6069.0
2020-08-05 13:30:00,44.55,44.59,44.51,44.53,7567.0,42.3103,42.3483,42.2723,42.2913,7567.0
2020-08-05 13:35:00,44.54,44.56,44.48,44.51,7216.0,42.3008,42.3198,42.2438,42.2723,7216.0
2020-08-05 13:40:00,44.51,44.55,44.51,44.54,5434.0,42.2723,42.3103,42.2723,42.3008,5434.0
2020-08-05 13:45:00,44.54,44.56,44.49,44.49,5210.0,42.3008,42.3198,42.2533,42.2533,5210.0
2020-08-05 13:50:00,44.5,44.59,44.47,44.54,11774.0,42.2628,42.3483,42.2343,42.3008,11774.0
2020-08-05 13:55:00,44.54,44.55,44.48,44.54,20952.0,42.3008,42.3103,42.2438,42.3008,20952.0
2020-08-05 14:00:00,44.55,44.6,44.54,44.57,8779.0,42.3103,42.3578,42.3008,42.3293,8779.0
2020-08-05 14:05:00,44.58,44.58,44.53,44.55,6821.0,42.3388,42.3388,42.2913,42.3103,6821.0
2020-08-05 14:10:00,44.55,44.56,44.47,44.47,6752.0,42.3103,42.3198,42.2343,42.2343,6752.0
2020-08-05 14:15:00,44.47,44.55,44.46,44.51,5589.0,42.2343,42.3103,42.2248,42.2723,5589.0
2020-08-05 14:20:00,44.52,44.55,44.5,44.55,6170.0,42.2818,42.3103,42.2628,42.3103,6170.0
2020-08-05 14:25:00,44.56,44.61,44.56,44.6,10290.0,42.3198,42.3672,42.3198,42.3578,10290.0
2020-08-05 14:30:00,44.6,44.72,44.59,44.67,20519.0,42.3578,42.4717,42.3483,42.4242,20519.0
2020-08-05 14:35:00,44.67,44.7,44.65,44.66,9038.0,42.4242,42.4527,42.4052,42.4147,9038.0
2020-08-05 14:40:00,44.66,44.68,44.6,44.6,8154.0,42.4147,42.4337,42.3578,42.3578,8154.0
2020-08-05 14:45:00,44.6,44.67,44.59,44.59,11131.0,42.3578,42.4242,42.3483,42.3483,11131.0
2020-08-05 14:50:00,44.59,44.61,44.56,44.59,10864.0,42.3483,42.3672,42.3198,42.3483,10864.0
2020-08-05 14:55:00,44.6,44.66,44.58,44.66,13721.0,42.3578,42.4147,42.3388,42.4147,13721.0
2020-08-05 15:00:00,44.65,44.7,44.65,44.67,6856.0,42.4052,42.4527,42.4052,42.4242,6856.0
2020-08-05 15:05:00,44.67,44.67,44.61,44.62,8197.0,42.4242,42.4242,42.3672,42.3767,8197.0
2020-08-05 15:10:00,44.6,44.68,44.6,44.67,8232.0,42.3578,42.4337,42.3578,42.4242,8232.0
2020-08-05 15:15:00,44.66,44.73,44.66,44.71,13926.0,42.4147,42.4812,42.4147,42.4622,13926.0
2020-08-05 15:20:00,44.71,44.75,44.7,44.75,16755.0,42.4622,42.5002,42.4527,42.5002,16755.0
2020-08-05 15:25:00,44.75,44.76,44.7,44.72,37955.0,42.5002,42.5097,42.4527,42.4717,37955.0
2020-08-05 15:30:00,44.71,44.72,44.65,44.69,31095.0,42.4622,42.4717,42.4052,42.4432,31095.0
2020-08-05 15:35:00,44.69,44.69,44.53,44.54,18433.0,42.4432,42.4432,42.2913,42.3008,18433.0
2020-08-05 15:40:00,44.53,44.55,44.43,44.52,33759.0,42.2913,42.3103,42.1963,42.2818,33759.0
2020-08-05 15:45:00,44.51,44.53,44.47,44.51,42026.0,42.2723,42.2913,42.2343,42.2723,42026.0
2020-08-05 15:50:00,44.51,44.54,44.48,44.52,58688.0,42.2723,42.3008,42.2438,42.2818,58688.0
2020-08-05 15:55:00,44.53,44.61,44.49,44.51,278183.0,42.2913,42.3672,42.2533,42.2723,278183.0
2020-08-06 09:30:00,44.45,44.83,44.31,44.52,41471.0,42.2153,42.5762,42.0823,42.2818,41471.0
2020-08-06 09:35:00,44.53,44.58,44.38,44.45,14037.0,42.2913,42.3388,42.1488,42.2153,14037.0
2020-08-06 09:40:00,44.45,44.55,44.33,44.47,18030.0,42.2153,42.3103,42.1013,42.2343,18030.0
2020-08-06 09:45:00,44.47,44.48,44.34,44.46,20033.0,42.2343,42.2438,42.1108,42.2248,20033.0
2020-08-06 09:50:00,44.46,44.61,44.42,44.56,14395.0,42.2248,42.3672,42.1868,42.3198,14395.0
2020-08-06 09:55:00,44.55,44.66,44.51,44.66,5964.0,42.3103,42.4147,42.2723,42.4147,5964.0
2020-08-06 10:00:00,44.65,44.88,44.55,44.87,93483.0,42.4052,42.6237,42.3103,42.6142,93483.0
2020-08-06 10:05:00,44.89,44.93,44.64,44.66,16652.0,42.6332,42.6712,42.3957,42.4147,16652.0
2020-08-06 10:10:00,44.66,44.74,44.59,44.72,13140.0,42.4147,42.4907,42.3483,42.4717,13140.0
2020-08-06 10:15:00,44.71,44.73,44.66,44.72,8420.0,42.4622,42.4812,42.4147,42.4717,8420.0
2020-08-06 10:20:00,44.72,44.86,44.69,44.85,8111.0,42.4717,42.6047,42.4432,42.5952,8111.0
2020-08-06 10:25:00,44.9,44.91,44.77,44.77,14873.0,42.6427,42.6522,42.5192,42.5192,14873.0
2020-08-06 10:30:00,44.77,44.82,44.76,44.79,7663.0,42.5192,42.5667,42.5097,42.5382,7663.0
2020-08-06 10:35:00,44.78,44.95,44.78,44.86,11346.0,42.5287,42.6902,42.5287,42.6047,11346.0
2020-08-06 10:40:00,44.84,44.85,44.7,44.7,9983.0,42.5857,42.5952,42.4527,42.4527,9983.0
2020-08-06 10:45:00,44.7,44.72,44.63,44.68,17329.0,42.4527,42.4717,42.3862,42.4337,17329.0
2020-08-06 10:50:00,44.67,44.76,44.64,44.76,27861.0,42.4242,42.5097,42.3957,42.5097,27861.0
2020-08-06 10:55:00,44.76,44.83,44.74,44.81,15123.0,42.5097,42.5762,42.4907,42.5572,15123.0
2020-08-06 11:00:00,44.79,44.81,44.71,44.74,7174.0,42.5382,42.5572,42.4622,42.4907,7174.0
2020-08-06 11:05:00,44.74,44.81,44.67,44.68,11256.0,42.4907,42.5572,42.4242,42.4337,11256.0
2020-08-06 11:10:00,44.7,44.71,44.6,44.62,27532.0,42.4527,42.4622,42.3578,42.3767,27532.0
2020-08-06 11:15:00,44.61,44.62,44.52,44.52,13237.0,42.3672,42.3767,42.2818,42.2818,13237.0
2020-08-06 11:20:00,44.53,44.6,44.5,44.55,6134.0,42.2913,42.3578,42.2628,42.3103,6134.0
2020-08-06 11:25:00,44.49,44.54,44.48,44.5,7350.0,42.2533,42.3008,42.2438,42.2628,7350.0
2020-08-06 11:30:00,44.48,44.51,44.4,44.46,10031.0,42.2438,42.2723,42.1678,42.2248,10031.0
2020-08-06 11:35:00,44.44,44.52,44.43,44.44,4017.0,42.2058,42.2818,42.1963,42.2058,4017.0
2020-08-06 11:40:00,44.44,44.44,44.37,44.41,13511.0,42.2058,42.2058,42.1393,42.1773,13511.0
2020-08-06 11:45:00,44.4,44.41,44.35,44.38,7055.0,42.1678,42.1773,42.1203,42.1488,7055.0
2020-08-06 11:50:00,44.41,44.44,44.37,44.44,6791.0,42.1773,42.2058,42.1393,42.2058,6791.0
2020-08-06 11:55:00,44.44,44.47,44.42,44.42,6521.0,42.2058,42.2343,42.1868,42.1868,6521.0
2020-08-06 12:00:00,44.43,44.43,44.38,44.4,6634.0,42.1963,42.1963,42.1488,42.1678,6634.0
2020-08-06 12:05:00,44.4,44.4,44.31,44.32,4849.0,42.1678,42.1678,42.0823,42.0918,4849.0
2020-08-06 12:10:00,44.31,44.34,44.28,44.29,8104.0,42.0823,42.1108,42.0538,42.0633,8104.0
2020-08-06 12:15:00,44.3,44.33,44.26,44.28,8723.0,42.0728,42.1013,42.0348,42.0538,8723.0
2020-08-06 12:20:00,44.28,44.34,44.27,44.32,6135.0,42.0538,42.1108,42.0443,42.0918,6135.0
2020-08-06 12:25:00,44.31,44.41,44.31,44.39,6877.0,42.0823,42.1773,42.0823,42.1583,6877.0
2020-08-06 12:30:00,44.4,44.41,44.36,44.38,3904.0,42.1678,42.1773,42.1298,42.1488,3904.0
2020-08-06 12:35:00,44.38,44.4,44.32,44.33,22641.0,42.1488,42.1678,42.0918,42.1013,22641.0
2020-08-06 12:40:00,44.33,44.41,44.32,44.41,23021.0,42.1013,42.1773,42.0918,42.1773,23021.0
2020-08-06 12:45:00,44.42,44.42,44.36,44.38,5476.0,42.1868,42.1868,42.1298,42.1488,5476.0
2020-08-06 12:50:00,44.36,44.37,44.29,44.32,12468.0,42.1298,42.1393,42.0633,42.0918,12468.0
2020-08-06 12:55:00,44.32,44.48,44.32,44.48,9843.0,42.0918,42.2438,42.0918,42.2438,9843.0
2020-08-06 13:00:00,44.47,44.48,44.4,44.41,31490.0,42.2343,42.2438,42.1678,42.1773,31490.0
2020-08-06 13:05:00,44.42,44.44,44.39,44.43,5300.0,42.1868,42.2058,42.1583,42.1963,5300.0
2020-08-06 13:10:00,44.43,44.54,44.42,44.47,9645.0,42.1963,42.3008,42.1868,42.2343,9645.0
2020-08-06 13:15:00,44.48,44.49,44.45,44.49,4617.0,42.2438,42.2533,42.2153,42.2533,4617.0
2020-08-06 13:20:00,44.49,44.54,44.45,44.45,6727.0,42.2533,42.3008,42.2153,42.2153,6727.0
2020-08-06 13:25:00,44.45,44.46,44.41,44.45,7858.0,42.2153,42.2248,42.1773,42.2153,7858.0
2020-08-06 13:30:00,44.45,44.6,44.44,44.53,47126.0,42.2153,42.3578,42.2058,42.2913,47126.0
2020-08-06 13:35:00,44.54,44.64,44.54,44.62,8938.0,42.3008,42.3957,42.3008,42.3767,8938.0
2020-08-06 13:40:00,44.62,44.63,44.55,44.6,8197.0,42.3767,42.3862,42.3103,42.3578,8197.0
2020-08-06 13:45:00,44.61,44.61,44.54,44.59,8715.0,42.3672,42.3672,42.3008,42.3483,8715.0
2020-08-06 13:50:00,44.58,44.6,44.55,44.55,11614.0,42.3388,42.3578,42.3103,42.3103,11614.0
2020-08-06 13:55:00,44.55,44.56,44.53,44.55,15875.0,42.3103,42.3198,42.2913,42.3103,15875.0
2020-08-06 14:00:00,44.54,44.61,44.54,44.56,14231.0,42.3008,42.3672,42.3008,42.3198,14231.0
2020-08-06 14:05:00,44.54,44.62,44.5,44.62,14212.0,42.3008,42.3767,42.2628,42.3767,14212.0
2020-08-06 14:10:00,44.61,44.73,44.61,44.72,11155.0,42.3672,42.4812,42.3672,42.4717,11155.0
2020-08-06 14:15:00,44.72,44.76,44.7,44.73,9019.0,42.4717,42.5097,42.4527,42.4812,9019.0
2020-08-06 14:20:00,44.73,44.8,44.73,44.76,15720.0,42.4812,42.5477,42.4812,42.5097,15720.0
2020-08-06 14:25:00,44.76,44.79,44.75,44.77,10908.0,42.5097,42.5382,42.5002,42.5192,10908.0
2020-08-06 14:30:00,44.77,44.77,44.66,44.67,8769.0,42.5192,42.5192,42.4147,42.4242,8769.0
2020-08-06 14:35:00,44.66,44.67,44.61,44.65,8757.0,42.4147,42.4242,42.3672,42.4052,8757.0
2020-08-06 14:40:00,44.65,44.65,44.59,44.62,7331.0,42.4052,42.4052,42.3483,42.3767,7331.0
2020-08-06 14:45:00,44.62,44.63,44.58,44.59,4770.0,42.3767,42.3862,42.3388,42.3483,4770.0
2020-08-06 14:50:00,44.59,44.62,44.56,44.57,8117.0,42.3483,42.3767,42.3198,42.3293,8117.0
2020-08-06 14:55:00,44.57,44.62,44.56,44.59,13029.0,42.3293,42.3767,42.3198,42.3483,13029.0
2020-08-06 15:00:00,44.59,44.6,44.52,44.59,13098.0,42.3483,42.3578,42.2818,42.3483,13098.0
2020-08-06 15:05:00,44.59,44.63,44.55,44.57,10606.0,42.3483,42.3862,42.3103,42.3293,10606.0
2020-08-06 15:10:00,44.56,44.63,44.55,44.59,12987.0,42.3198,42.3862,42.3103,42.3483,12987.0
2020-08-06 15:15:00,44.62,44.68,44.6,44.68,14014.0,42.3767,42.4337,42.3578,42.4337,14014.0
2020-08-06 15:20:00,44.67,44.72,44.67,44.68,21283.0,42.4242,42.4717,42.4242,42.4337,21283.0
2020-08-06 15:25:00,44.68,44.71,44.64,44.7,15403.0,42.4337,42.4622,42.3957,42.4527,15403.0
2020-08-06 15:30:00,44.69,44.71,44.64,44.66,19829.0,42.4432,42.4622,42.3957,42.4147,19829.0
2020-08-06 15:35:00,44.65,44.68,44.62,44.65,21599.0,42.4052,42.4337,42.3767,42.4052,21599.0
2020-08-06 15:40:00,44.66,44.66,44.62,44.64,23195.0,42.4147,42.4147,42.3767,42.3957,23195.0
2020-08-06 15:45:00,44.63,44.66,44.59,44.59,42823.0,42.3862,42.4147,42.3483,42.3483,42823.0
2020-08-06 15:50:00,44.59,44.74,44.59,44.73,47184.0,42.3483,42.4907,42.3483,42.4812,47184.0
2020-08-06 15:55:00,44.73,44.74,44.6,44.73,127110.0,42.4812,42.4907,42.3578,42.4812,127110.0
2020-08-07 09:30:00,44.26,44.57,44.21,44.41,37156.0,42.0348,42.3293,41.9874,42.1773,37156.0
2020-08-07 09:35:00,44.43,44.5,44.24,44.28,9339.0,42.1963,42.2628,42.0159,42.0538,9339.0
2020-08-07 09:40:00,44.27,44.38,44.23,44.33,11952.0,42.0443,42.1488,42.0064,42.1013,11952.0
2020-08-07 09:45:00,44.34,44.6,44.32,44.59,10420.0,42.1108,42.3578,42.0918,42.3483,10420.0
2020-08-07 09:50:00,44.58,44.62,44.51,44.53,5645.0,42.3388,42.3767,42.2723,42.2913,5645.0
2020-08-07 09:55:00,44.52,44.61,44.44,44.49,6606.0,42.2818,42.3672,42.2058,42.2533,6606.0
2020-08-07 10:00:00,44.48,44.54,44.46,44.47,7980.0,42.2438,42.3008,42.2248,42.2343,7980.0
2020-08-07 10:05:00,44.47,44.48,44.36,44.38,12269.0,42.2343,42.2438,42.1298,42.1488,12269.0
2020-08-07 10:10:00,44.38,44.47,44.34,44.43,16217.0,42.1488,42.2343,42.1108,42.1963,16217.0
2020-08-07 10:15:00,44.42,44.44,44.28,44.28,8461.0,42.1868,42.2058,42.0538,42.0538,8461.0
2020-08-07 10:20:00,44.28,44.28,44.15,44.18,60630.0,42.0538,42.0538,41.9304,41.9589,60630.0
2020-08-07 10:25:00,44.19,44.22,44.14,44.15,28215.0,41.9684,41.9969,41.9209,41.9304,28215.0
2020-08-07 10:30:00,44.16,44.2,44.1,44.2,15550.0,41.9399,41.9779,41.8829,41.9779,15550.0
2020-08-07 10:35:00,44.19,44.22,44.1,44.19,17616.0,41.9684,41.9969,41.8829,41.9684,17616.0
2020-08-07 10:40:00,44.19,44.28,44.17,44.27,6016.0,41.9684,42.0538,41.9494,42.0443,6016.0
2020-08-07 10:45:00,44.25,44.28,44.16,44.16,5909.0,42.0253,42.0538,41.9399,41.9399,5909.0
2020-08-07 10:50:00,44.17,44.26,44.16,44.26,12346.0,41.9494,42.0348,41.9399,42.0348,12346.0
2020-08-07 10:55:00,44.27,44.27,44.13,44.16,12315.0,42.0443,42.0443,41.9114,41.9399,12315.0
2020-08-07 11:00:00,44.16,44.27,44.14,44.25,10585.0,41.9399,42.0443,41.9209,42.0253,10585.0
2020-08-07 11:05:00,44.25,44.39,44.24,44.34,10385.0,42.0253,42.1583,42.0159,42.1108,10385.0
2020-08-07 11:10:00,44.34,44.46,44.33,44.36,13757.0,42.1108,42.2248,42.1013,42.1298,13757.0
2020-08-07 11:15:00,44.34,44.34,44.2,44.21,6650.0,42.1108,42.1108,41.9779,41.9874,6650.0
2020-08-07 11:20:00,44.2,44.24,44.16,44.17,7963.0,41.9779,42.0159,41.9399,41.9494,7963.0
2020-08-07 11:25:00,44.18,44.18,44.07,44.09,10462.0,41.9589,41.9589,41.8544,41.8734,10462.0
2020-08-07 11:30:00,44.08,44.14,44.01,44.04,11300.0,41.8639,41.9209,41.7974,41.8259,11300.0
2020-08-07 11:35:00,44.05,44.11,43.97,44.09,33347.0,41.8354,41.8924,41.7594,41.8734,33347.0
2020-08-07 11:40:00,44.08,44.12,44.05,44.05,13742.0,41.8639,41.9019,41.8354,41.8354,13742.0
2020-08-07 11:45:00,44.05,44.08,44.02,44.05,7634.0,41.8354,41.8639,41.8069,41.8354,7634.0
2020-08-07 11:50:00,44.03,44.03,43.92,43.97,18521.0,41.8164,41.8164,41.7119,41.7594,18521.0
2020-08-07 11:55:00,43.97,43.99,43.91,43.92,18451.0,41.7594,41.7784,41.7024,41.7119,18451.0
2020-08-07 12:00:00,43.91,44.02,43.88,43.99,108432.0,41.7024,41.8069,41.6739,41.7784,108432.0
2020-08-07 12:05:00,43.99,44.04,43.96,44.03,93001.0,41.7784,41.8259,41.7499,41.8164,93001.0
2020-08-07 12:10:00,44.02,44.1,44.01,44.09,17683.0,41.8069,41.8829,41.7974,41.8734,17683.0
2020-08-07 12:15:00,44.08,44.2,44.06,44.2,22038.0,41.8639,41.9779,41.8449,41.9779,22038.0
2020-08-07 12:20:00,44.18,44.23,44.17,44.18,17358.0,41.9589,42.0064,41.9494,41.9589,17358.0
2020-08-07 12:25:00,44.17,44.22,44.09,44.2,15107.0,41.9494,41.9969,41.8734,41.9779,15107.0
2020-08-07 12:30:00,44.2,44.22,44.18,44.2,5291.0,41.9779,41.9969,41.9589,41.9779,5291.0
2020-08-07 12:35:00,44.21,44.23,44.19,44.22,6400.0,41.9874,42.0064,41.9684,41.9969,6400.0
2020-08-07 12:40:00,44.21,44.22,44.19,44.2,5406.0,41.9874,41.9969,41.9684,41.9779,5406.0
2020-08-07 12:45:00,44.19,44.27,44.18,44.18,10688.0,41.9684,42.0443,41.9589,41.9589,10688.0
2020-08-07 12:50:00,44.17,44.23,44.15,44.17,12719.0,41.9494,42.0064,41.9304,41.9494,12719.0
2020-08-07 12:55:00,44.16,44.23,44.14,44.18,11969.0,41.9399,42.0064,41.9209,41.9589,11969.0
2020-08-07 13:00:00,44.18,44.19,44.02,44.07,15383.0,41.9589,41.9684,41.8069,41.8544,15383.0
2020-08-07 13:05:00,44.05,44.07,43.98,44.05,17685.0,41.8354,41.8544,41.7689,41.8354,17685.0
2020-08-07 13:10:00,44.04,44.04,43.94,43.95,14191.0,41.8259,41.8259,41.7309,41.7404,14191.0
2020-08-07 13:15:00,43.95,43.98,43.91,43.93,6834.0,41.7404,41.7689,41.7024,41.7214,6834.0
2020-08-07 13:20:00,43.95,43.98,43.89,43.9,21212.0,41.7404,41.7689,41.6834,41.6929,21212.0
2020-08-07 13:25:00,43.89,43.94,43.89,43.91,25320.0,41.6834,41.7309,41.6834,41.7024,25320.0
2020-08-07 13:30:00,43.87,43.88,43.78,43.84,24845.0,41.6645,41.6739,41.579,41.636,24845.0
2020-08-07 13:35:00,43.84,43.86,43.74,43.78,22105.0,41.636,41.655,41.541,41.579,22105.0
2020-08-07 13:40:00,43.76,43.8,43.73,43.77,9909.0,41.56,41.598,41.5315,41.5695,9909.0
2020-08-07 13:45:00,43.75,43.82,43.75,43.78,10641.0,41.5505,41.617,41.5505,41.579,10641.0
2020-08-07 13:50:00,43.75,43.78,43.75,43.75,11309.0,41.5505,41.579,41.5505,41.5505,11309.0
2020-08-07 13:55:00,43.75,43.8,43.75,43.76,17310.0,41.5505,41.598,41.5505,41.56,17310.0
2020-08-07 14:00:00,43.76,43.79,43.7,43.7,22773.0,41.56,41.5885,41.503,41.503,22773.0
2020-08-07 14:05:00,43.71,43.71,43.56,43.64,24881.0,41.5125,41.5125,41.37,41.446,24881.0
2020-08-07 14:10:00,43.65,43.76,43.65,43.73,9227.0,41.4555,41.56,41.4555,41.5315,9227.0
2020-08-07 14:15:00,43.71,43.79,43.69,43.69,14364.0,41.5125,41.5885,41.4935,41.4935,14364.0
2020-08-07 14:20:00,43.7,43.73,43.66,43.66,13728.0,41.503,41.5315,41.465,41.465,13728.0
2020-08-07 14:25:00,43.66,43.7,43.62,43.7,10516.0,41.465,41.503,41.427,41.503,10516.0
2020-08-07 14:30:00,43.67,43.83,43.66,43.83,30002.0,41.4745,41.6265,41.465,41.6265,30002.0
2020-08-07 14:35:00,43.83,43.84,43.78,43.83,37577.0,41.6265,41.636,41.579,41.6265,37577.0
2020-08-07 14:40:00,43.83,43.87,43.75,43.8,9619.0,41.6265,41.6645,41.5505,41.598,9619.0
2020-08-07 14:45:00,43.79,43.85,43.74,43.8,10551.0,41.5885,41.6455,41.541,41.598,10551.0
2020-08-07 14:50:00,43.77,43.85,43.76,43.81,9843.0,41.5695,41.6455,41.56,41.6075,9843.0
2020-08-07 14:55:00,43.8,43.89,43.8,43.87,10139.0,41.598,41.6834,41.598,41.6645,10139.0
2020-08-07 15:00:00,43.87,43.97,43.85,43.95,12362.0,41.6645,41.7594,41.6455,41.7404,12362.0
2020-08-07 15:05:00,43.95,43.97,43.92,43.97,14650.0,41.7404,41.7594,41.7119,41.7594,14650.0
2020-08-07 15:10:00,43.97,44.01,43.91,43.94,36619.0,41.7594,41.7974,41.7024,41.7309,36619.0
2020-08-07 15:15:00,43.95,44.0,43.94,43.97,25510.0,41.7404,41.7879,41.7309,41.7594,25510.0
2020-08-07 15:20:00,43.97,44.05,43.96,44.0,23729.0,41.7594,41.8354,41.7499,41.7879,23729.0
2020-08-07 15:25:00,44.01,44.07,44.0,44.05,19488.0,41.7974,41.8544,41.7879,41.8354,19488.0
2020-08-07 15:30:00,44.05,44.16,44.02,44.12,17198.0,41.8354,41.9399,41.8069,41.9019,17198.0
2020-08-07 15:35:00,44.11,44.2,44.1,44.17,17620.0,41.8924,41.9779,41.8829,41.9494,17620.0
2020-08-07 15:40:00,44.16,44.27,44.11,44.27,25089.0,41.9399,42.0443,41.8924,42.0443,25089.0
2020-08-07 15:45:00,44.27,44.36,44.26,44.29,34658.0,42.0443,42.1298,42.0348,42.0633,34658.0
2020-08-07 15:50:00,44.3,44.33,44.16,44.16,54855.0,42.0728,42.1013,41.9399,41.9399,54855.0
2020-08-07 15:55:00,44.16,44.27,44.14,44.27,128250.0,41.9399,42.0443,41.9209,42.0443,128250.0
2020-08-10 09:30:00,44.48,44.61,44.21,44.52,61201.0,42.2438,42.3672,41.9874,42.2818,61201.0
2020-08-10 09:35:00,44.5,44.67,44.46,44.65,37766.0,42.2628,42.4242,42.2248,42.4052,37766.0
2020-08-10 09:40:00,44.67,44.98,44.67,44.93,37586.0,42.4242,42.7186,42.4242,42.6712,37586.0
2020-08-10 09:45:00,44.91,45.11,44.83,45.11,62326.0,42.6522,42.8421,42.5762,42.8421,62326.0
2020-08-10 09:50:00,45.11,45.23,45.06,45.06,38569.0,42.8421,42.9561,42.7946,42.7946,38569.0
2020-08-10 09:55:00,45.09,45.36,45.09,45.32,45382.0,42.8231,43.0795,42.8231,43.0416,45382.0
2020-08-10 10:00:00,45.32,45.38,45.22,45.31,25743.0,43.0416,43.0985,42.9466,43.0321,25743.0
2020-08-10 10:05:00,45.32,45.49,45.28,45.48,29402.0,43.0416,43.203,43.0036,43.1935,29402.0
2020-08-10 10:10:00,45.49,45.71,45.48,45.71,27601.0,43.203,43.4119,43.1935,43.4119,27601.0
2020-08-10 10:15:00,45.71,45.71,45.55,45.61,30643.0,43.4119,43.4119,43.26,43.317,30643.0
2020-08-10 10:20:00,45.62,45.66,45.56,45.62,18371.0,43.3265,43.3645,43.2695,43.3265,18371.0
2020-08-10 10:25:00,45.63,45.73,45.6,45.7,15925.0,43.336,43.4309,43.3075,43.4024,15925.0
2020-08-10 10:30:00,45.71,45.72,45.59,45.67,28929.0,43.4119,43.4214,43.298,43.374,28929.0
2020-08-10 10:35:00,45.67,45.89,45.66,45.88,36109.0,43.374,43.5829,43.3645,43.5734,36109.0
2020-08-10 10:40:00,45.88,45.95,45.85,45.91,40901.0,43.5734,43.6399,43.5449,43.6019,40901.0
2020-08-10 10:45:00,45.91,45.98,45.82,45.82,18947.0,43.6019,43.6684,43.5164,43.5164,18947.0
2020-08-10 10:50:00,45.81,45.81,45.61,45.71,26272.0,43.5069,43.5069,43.317,43.4119,26272.0
2020-08-10 10:55:00,45.71,45.81,45.55,45.59,39229.0,43.4119,43.5069,43.26,43.298,39229.0
2020-08-10 11:00:00,45.57,45.65,45.57,45.61,18418.0,43.279,43.355,43.279,43.317,18418.0
2020-08-10 11:05:00,45.61,45.71,45.6,45.69,10188.0,43.317,43.4119,43.3075,43.393,10188.0
2020-08-10 11:10:00,45.7,45.79,45.69,45.77,17695.0,43.4024,43.4879,43.393,43.4689,17695.0
2020-08-10 11:15:00,45.78,45.86,45.76,45.86,16930.0,43.4784,43.5544,43.4594,43.5544,16930.0
2020-08-10 11:20:00,45.87,45.95,45.82,45.93,15535.0,43.5639,43.6399,43.5164,43.6209,15535.0
2020-08-10 11:25:00,45.92,45.97,45.9,45.92,11244.0,43.6114,43.6589,43.5924,43.6114,11244.0
2020-08-10 11:30:00,45.91,45.92,45.86,45.89,10398.0,43.6019,43.6114,43.5544,43.5829,10398.0
2020-08-10 11:35:00,45.89,45.95,45.87,45.87,14208.0,43.5829,43.6399,43.5639,43.5639,14208.0
2020-08-10 11:40:00,45.88,45.9,45.81,45.89,19991.0,43.5734,43.5924,43.5069,43.5829,19991.0
2020-08-10 11:45:00,45.89,45.96,45.88,45.96,13875.0,43.5829,43.6494,43.5734,43.6494,13875.0
2020-08-10 11:50:00,45.96,46.06,45.95,46.04,35169.0,43.6494,43.7444,43.6399,43.7254,35169.0
2020-08-10 11:55:00,46.03,46.03,45.92,45.95,9197.0,43.7159,43.7159,43.6114,43.6399,9197.0
2020-08-10 12:00:00,45.94,46.04,45.94,46.0,14552.0,43.6304,43.7254,43.6304,43.6874,14552.0
2020-08-10 12:05:00,46.0,46.05,45.99,46.0,13489.0,43.6874,43.7349,43.6779,43.6874,13489.0
2020-08-10 12:10:00,46.01,46.05,45.98,46.03,7101.0,43.6969,43.7349,43.6684,43.7159,7101.0
2020-08-10 12:15:00,46.04,46.1,46.03,46.09,15884.0,43.7254,43.7823,43.7159,43.7728,15884.0
2020-08-10 12:20:00,46.09,46.16,46.05,46.08,18766.0,43.7728,43.8393,43.7349,43.7633,18766.0
2020-08-10 12:25:00,46.08,46.11,45.91,45.91,13288.0,43.7633,43.7918,43.6019,43.6019,13288.0
2020-08-10 12:30:00,45.91,45.93,45.84,45.93,8996.0,43.6019,43.6209,43.5354,43.6209,8996.0
2020-08-10 12:35:00,45.93,45.93,45.83,45.85,10216.0,43.6209,43.6209,43.5259,43.5449,10216.0
2020-08-10 12:40:00,45.87,45.95,45.84,45.9,67169.0,43.5639,43.6399,43.5354,43.5924,67169.0
2020-08-10 12:45:00,45.91,45.97,45.8,45.86,91500.0,43.6019,43.6589,43.4974,43.5544,91500.0
2020-08-10 12:50:00,45.86,45.88,45.71,45.77,50784.0,43.5544,43.5734,43.4119,43.4689,50784.0
2020-08-10 12:55:00,45.76,45.87,45.75,45.81,14452.0,43.4594,43.5639,43.4499,43.5069,14452.0
2020-08-10 13:00:00,45.82,45.82,45.75,45.79,10181.0,43.5164,43.5164,43.4499,43.4879,10181.0
2020-08-10 13:05:00,45.76,45.76,45.68,45.69,8910.0,43.4594,43.4594,43.3835,43.393,8910.0
2020-08-10 13:10:00,45.69,45.72,45.59,45.6,15077.0,43.393,43.4214,43.298,43.3075,15077.0
2020-08-10 13:15:00,45.61,45.64,45.53,45.55,7910.0,43.317,43.3455,43.241,43.26,7910.0
2020-08-10 13:20:00,45.56,45.65,45.54,45.61,14209.0,43.2695,43.355,43.2505,43.317,14209.0
2020-08-10 13:25:00,45.6,45.68,45.6,45.63,6336.0,43.3075,43.3835,43.3075,43.336,6336.0
2020-08-10 13:30:00,45.64,45.65,45.59,45.62,5680.0,43.3455,43.355,43.298,43.3265,5680.0
2020-08-10 13:35:00,45.62,45.62,45.56,45.58,6768.0,43.3265,43.3265,43.2695,43.2885,6768.0
2020-08-10 13:40:00,45.58,45.58,45.43,45.46,10609.0,43.2885,43.2885,43.146,43.1745,10609.0
2020-08-10 13:45:00,45.45,45.45,45.4,45.45,5006.0,43.165,43.165,43.1175,43.165,5006.0
2020-08-10 13:50:00,45.45,45.47,45.42,45.46,8697.0,43.165,43.184,43.1365,43.1745,8697.0
2020-08-10 13:55:00,45.45,45.5,45.44,45.5,9104.0,43.165,43.2125,43.1555,43.2125,9104.0
2020-08-10 14:00:00,45.51,45.54,45.49,45.54,7580.0,43.222,43.2505,43.203,43.2505,7580.0
2020-08-10 14:05:00,45.55,45.55,45.49,45.5,7011.0,43.26,43.26,43.203,43.2125,7011.0
2020-08-10 14:10:00,45.51,45.54,45.5,45.53,4468.0,43.222,43.2505,43.2125,43.241,4468.0
2020-08-10 14:15:00,45.52,45.53,45.47,45.48,5633.0,43.2315,43.241,43.184,43.1935,5633.0
2020-08-10 14:20:00,45.48,45.49,45.39,45.44,9356.0,43.1935,43.203,43.108,43.1555,9356.0
2020-08-10 14:25:00,45.42,45.45,45.39,45.43,5977.0,43.1365,43.165,43.108,43.146,5977.0
2020-08-10 14:30:00,45.42,45.55,45.4,45.53,11018.0,43.1365,43.26,43.1175,43.241,11018.0
2020-08-10 14:35:00,45.54,45.55,45.51,45.53,6847.0,43.2505,43.26,43.222,43.241,6847.0
2020-08-10 14:40:00,45.53,45.53,45.34,45.36,8537.0,43.241,43.241,43.0605,43.0795,8537.0
2020-08-10 14:45:00,45.35,45.4,45.28,45.4,10012.0,43.07,43.1175,43.0036,43.1175,10012.0
2020-08-10 14:50:00,45.4,45.44,45.39,45.42,7819.0,43.1175,43.1555,43.108,43.1365,7819.0
2020-08-10 14:55:00,45.41,45.44,45.38,45.4,8649.0,43.127,43.1555,43.0985,43.1175,8649.0
2020-08-10 15:00:00,45.39,45.41,45.35,45.39,14947.0,43.108,43.127,43.07,43.108,14947.0
2020-08-10 15:05:00,45.4,45.41,45.29,45.3,8077.0,43.1175,43.127,43.0131,43.0226,8077.0
2020-08-10 15:10:00,45.3,45.31,45.27,45.29,16032.0,43.0226,43.0321,42.9941,43.0131,16032.0
2020-08-10 15:15:00,45.3,45.36,45.25,45.34,18495.0,43.0226,43.0795,42.9751,43.0605,18495.0
2020-08-10 15:20:00,45.34,45.35,45.27,45.29,17795.0,43.0605,43.07,42.9941,43.0131,17795.0
2020-08-10 15:25:00,45.3,45.32,45.24,45.29,16322.0,43.0226,43.0416,42.9656,43.0131,16322.0
2020-08-10 15:30:00,45.27,45.31,45.17,45.19,27370.0,42.9941,43.0321,42.8991,42.9181,27370.0
2020-08-10 15:35:00,45.19,45.28,45.18,45.26,27389.0,42.9181,43.0036,42.9086,42.9846,27389.0
2020-08-10 15:40:00,45.27,45.31,45.24,45.28,27956.0,42.9941,43.0321,42.9656,43.0036,27956.0
2020-08-10 15:45:00,45.28,45.28,45.21,45.21,54302.0,43.0036,43.0036,42.9371,42.9371,54302.0
2020-08-10 15:50:00,45.24,45.31,45.19,45.2,65651.0,42.9656,43.0321,42.9181,42.9276,65651.0
2020-08-10 15:55:00,45.19,45.2,45.1,45.16,199708.0,42.9181,42.9276,42.8326,42.8896,199708.0
2020-08-11 09:30:00,45.64,46.06,44.81,44.82,88995.0,43.3455,43.7444,42.5572,42.5667,88995.0
2020-08-11 09:35:00,44.83,45.13,44.8,45.13,46413.0,42.5762,42.8611,42.5477,42.8611,46413.0
2020-08-11 09:40:00,45.13,45.5,45.01,45.44,22429.0,42.8611,43.2125,42.7471,43.1555,22429.0
2020-08-11 09:45:00,45.47,45.51,45.21,45.31,20077.0,43.184,43.222,42.9371,43.0321,20077.0
2020-08-11 09:50:00,45.3,45.35,45.12,45.14,17942.0,43.0226,43.07,42.8516,42.8706,17942.0
2020-08-11 09:55:00,45.14,45.24,44.95,44.97,29115.0,42.8706,42.9656,42.6902,42.7092,29115.0
2020-08-11 10:00:00,44.98,45.0,44.8,44.83,33223.0,42.7186,42.7376,42.5477,42.5762,33223.0
2020-08-11 10:05:00,44.81,44.87,44.55,44.74,79074.0,42.5572,42.6142,42.3103,42.4907,79074.0
2020-08-11 10:10:00,44.75,44.81,44.59,44.77,31400.0,42.5002,42.5572,42.3483,42.5192,31400.0
2020-08-11 10:15:00,44.77,44.85,44.62,44.85,28044.0,42.5192,42.5952,42.3767,42.5952,28044.0
2020-08-11 10:20:00,44.85,44.85,44.61,44.67,18829.0,42.5952,42.5952,42.3672,42.4242,18829.0
2020-08-11 10:25:00,44.66,44.77,44.59,44.74,17552.0,42.4147,42.5192,42.3483,42.4907,17552.0
2020-08-11 10:30:00,44.75,44.81,44.67,44.79,14340.0,42.5002,42.5572,42.4242,42.5382,14340.0
2020-08-11 10:35:00,44.78,44.9,44.77,44.86,36698.0,42.5287,42.6427,42.5192,42.6047,36698.0
2020-08-11 10:40:00,44.88,44.94,44.84,44.91,11033.0,42.6237,42.6807,42.5857,42.6522,11033.0
2020-08-11 10:45:00,44.93,45.0,44.87,44.87,31582.0,42.6712,42.7376,42.6142,42.6142,31582.0
2020-08-11 10:50:00,44.87,44.89,44.73,44.73,24958.0,42.6142,42.6332,42.4812,42.4812,24958.0
2020-08-11 10:55:00,44.75,44.81,44.73,44.74,15358.0,42.5002,42.5572,42.4812,42.4907,15358.0
2020-08-11 11:00:00,44.75,44.89,44.67,44.88,19895.0,42.5002,42.6332,42.4242,42.6237,19895.0
2020-08-11 11:05:00,44.86,44.89,44.81,44.84,8171.0,42.6047,42.6332,42.5572,42.5857,8171.0
2020-08-11 11:10:00,44.85,44.85,44.59,44.62,16943.0,42.5952,42.5952,42.3483,42.3767,16943.0
2020-08-11 11:15:00,44.63,44.84,44.62,44.83,35494.0,42.3862,42.5857,42.3767,42.5762,35494.0
2020-08-11 11:20:00,44.83,44.85,44.75,44.81,12305.0,42.5762,42.5952,42.5002,42.5572,12305.0
2020-08-11 11:25:00,44.85,45.06,44.85,45.06,25768.0,42.5952,42.7946,42.5952,42.7946,25768.0
2020-08-11 11:30:00,45.06,45.1,44.98,45.09,23197.0,42.7946,42.8326,42.7186,42.8231,23197.0
2020-08-11 11:35:00,45.08,45.09,44.92,44.94,11444.0,42.8136,42.8231,42.6617,42.6807,11444.0
2020-08-11 11:40:00,44.93,45.02,44.9,45.01,24738.0,42.6712,42.7566,42.6427,42.7471,24738.0
2020-08-11 11:45:00,45.0,45.01,44.85,44.91,7093.0,42.7376,42.7471,42.5952,42.6522,7093.0
2020-08-11 11:50:00,44.9,45.0,44.88,44.99,12137.0,42.6427,42.7376,42.6237,42.7281,12137.0
2020-08-11 11:55:00,44.99,45.01,44.84,44.85,19776.0,42.7281,42.7471,42.5857,42.5952,19776.0
2020-08-11 12:00:00,44.86,44.93,44.8,44.8,17847.0,42.6047,42.6712,42.5477,42.5477,17847.0
2020-08-11 12:05:00,44.8,44.85,44.74,44.85,9687.0,42.5477,42.5952,42.4907,42.5952,9687.0
2020-08-11 12:10:00,44.84,44.95,44.84,44.9,6958.0,42.5857,42.6902,42.5857,42.6427,6958.0
2020-08-11 12:15:00,44.9,44.95,44.87,44.94,10982.0,42.6427,42.6902,42.6142,42.6807,10982.0
2020-08-11 12:20:00,44.95,44.95,44.86,44.86,9660.0,42.6902,42.6902,42.6047,42.6047,9660.0
2020-08-11 12:25:00,44.86,44.96,44.85,44.93,6249.0,42.6047,42.6997,42.5952,42.6712,6249.0
2020-08-11 12:30:00,44.93,44.99,44.87,44.88,15750.0,42.6712,42.7281,42.6142,42.6237,15750.0
2020-08-11 12:35:00,44.89,44.97,44.86,44.97,222894.0,42.6332,42.7092,42.6047,42.7092,222894.0
2020-08-11 12:40:00,44.99,45.14,44.99,45.12,10451.0,42.7281,42.8706,42.7281,42.8516,10451.0
2020-08-11 12:45:00,45.11,45.14,45.02,45.04,10081.0,42.8421,42.8706,42.7566,42.7756,10081.0
2020-08-11 12:50:00,45.05,45.06,45.01,45.03,5305.0,42.7851,42.7946,42.7471,42.7661,5305.0
2020-08-11 12:55:00,45.03,45.05,44.98,45.04,7457.0,42.7661,42.7851,42.7186,42.7756,7457.0
2020-08-11 13:00:00,45.05,45.07,45.03,45.06,10881.0,42.7851,42.8041,42.7661,42.7946,10881.0
2020-08-11 13:05:00,45.05,45.12,45.03,45.1,9483.0,42.7851,42.8516,42.7661,42.8326,9483.0
2020-08-11 13:10:00,45.09,45.18,45.09,45.16,9050.0,42.8231,42.9086,42.8231,42.8896,9050.0
2020-08-11 13:15:00,45.16,45.18,45.11,45.18,8114.0,42.8896,42.9086,42.8421,42.9086,8114.0
2020-08-11 13:20:00,45.18,45.29,45.17,45.29,7340.0,42.9086,43.0131,42.8991,43.0131,7340.0
2020-08-11 13:25:00,45.32,45.34,45.27,45.27,8778.0,43.0416,43.0605,42.9941,42.9941,8778.0
2020-08-11 13:30:00,45.29,45.3,45.17,45.21,23581.0,43.0131,43.0226,42.8991,42.9371,23581.0
2020-08-11 13:35:00,45.2,45.2,45.11,45.11,7158.0,42.9276,42.9276,42.8421,42.8421,7158.0
2020-08-11 13:40:00,45.12,45.17,45.07,45.16,5280.0,42.8516,42.8991,42.8041,42.8896,5280.0
2020-08-11 13:45:00,45.15,45.17,45.05,45.11,6463.0,42.8801,42.8991,42.7851,42.8421,6463.0
2020-08-11 13:50:00,45.1,45.19,45.1,45.13,25839.0,42.8326,42.9181,42.8326,42.8611,25839.0
2020-08-11 13:55:00,45.12,45.15,45.08,45.13,7640.0,42.8516,42.8801,42.8136,42.8611,7640.0
2020-08-11 14:00:00,45.13,45.14,45.03,45.07,15296.0,42.8611,42.8706,42.7661,42.8041,15296.0
2020-08-11 14:05:00,45.07,45.12,45.05,45.09,6857.0,42.8041,42.8516,42.7851,42.8231,6857.0
2020-08-11 14:10:00,45.09,45.13,45.06,45.06,6640.0,42.8231,42.8611,42.7946,42.7946,6640.0
2020-08-11 14:15:00,45.07,45.08,45.0,45.02,13268.0,42.8041,42.8136,42.7376,42.7566,13268.0
2020-08-11 14:20:00,45.02,45.14,45.01,45.03,23393.0,42.7566,42.8706,42.7471,42.7661,23393.0
2020-08-11 14:25:00,45.03,45.07,45.01,45.05,9573.0,42.7661,42.8041,42.7471,42.7851,9573.0
2020-08-11 14:30:00,45.04,45.09,45.03,45.09,7714.0,42.7756,42.8231,42.7661,42.8231,7714.0
2020-08-11 14:35:00,45.08,45.09,44.99,45.04,61762.0,42.8136,42.8231,42.7281,42.7756,61762.0
2020-08-11 14:40:00,45.05,45.1,45.03,45.06,10062.0,42.7851,42.8326,42.7661,42.7946,10062.0
2020-08-11 14:45:00,45.06,45.07,44.92,44.97,100531.0,42.7946,42.8041,42.6617,42.7092,100531.0
2020-08-11 14:50:00,44.97,45.05,44.95,45.03,10135.0,42.7092,42.7851,42.6902,42.7661,10135.0
2020-08-11 14:55:00,45.03,45.04,44.98,44.99,8629.0,42.7661,42.7756,42.7186,42.7281,8629.0
2020-08-11 15:00:00,44.98,44.99,44.9,44.9,13693.0,42.7186,42.7281,42.6427,42.6427,13693.0
2020-08-11 15:05:00,44.92,44.93,44.83,44.83,14693.0,42.6617,42.6712,42.5762,42.5762,14693.0
2020-08-11 15:10:00,44.84,44.87,44.73,44.73,33901.0,42.5857,42.6142,42.4812,42.4812,33901.0
2020-08-11 15:15:00,44.72,44.8,44.5,44.52,40322.0,42.4717,42.5477,42.2628,42.2818,40322.0
2020-08-11 15:20:00,44.53,44.71,44.52,44.69,52387.0,42.2913,42.4622,42.2818,42.4432,52387.0
2020-08-11 15:25:00,44.69,44.82,44.69,44.73,56068.0,42.4432,42.5667,42.4432,42.4812,56068.0
2020-08-11 15:30:00,44.73,44.75,44.61,44.62,56248.0,42.4812,42.5002,42.3672,42.3767,56248.0
2020-08-11 15:35:00,44.62,44.69,44.45,44.49,114346.0,42.3767,42.4432,42.2153,42.2533,114346.0
2020-08-11 15:40:00,44.5,44.57,44.48,44.5,61797.0,42.2628,42.3293,42.2438,42.2628,61797.0
2020-08-11 15:45:00,44.5,44.5,44.3,44.41,97732.0,42.2628,42.2628,42.0728,42.1773,97732.0
2020-08-11 15:50:00,44.4,44.41,44.2,44.31,124499.0,42.1678,42.1773,41.9779,42.0823,124499.0
2020-08-11 15:55:00,44.31,44.38,44.15,44.37,285262.0,42.0823,42.1488,41.9304,42.1393,285262.0
2020-08-12 09:30:00,44.74,44.92,44.57,44.57,58839.0,42.4907,42.6617,42.3293,42.3293,58839.0
2020-08-12 09:35:00,44.6,44.67,44.47,44.47,55535.0,42.3578,42.4242,42.2343,42.2343,55535.0
2020-08-12 09:40:00,44.45,44.79,44.35,44.71,33887.0,42.2153,42.5382,42.1203,42.4622,33887.0
2020-08-12 09:45:00,44.73,44.75,44.56,44.62,9713.0,42.4812,42.5002,42.3198,42.3767,9713.0
2020-08-12 09:50:00,44.61,44.65,44.45,44.45,29192.0,42.3672,42.4052,42.2153,42.2153,29192.0
2020-08-12 09:55:00,44.45,44.65,44.45,44.65,36017.0,42.2153,42.4052,42.2153,42.4052,36017.0
2020-08-12 10:00:00,44.66,44.67,44.56,44.63,12779.0,42.4147,42.4242,42.3198,42.3862,12779.0
2020-08-12 10:05:00,44.62,44.8,44.61,44.77,14794.0,42.3767,42.5477,42.3672,42.5192,14794.0
2020-08-12 10:10:00,44.76,44.87,44.67,44.81,22167.0,42.5097,42.6142,42.4242,42.5572,22167.0
2020-08-12 10:15:00,44.82,44.94,44.77,44.9,19739.0,42.5667,42.6807,42.5192,42.6427,19739.0
2020-08-12 10:20:00,44.9,44.97,44.8,44.97,13024.0,42.6427,42.7092,42.5477,42.7092,13024.0
2020-08-12 10:25:00,45.0,45.06,44.89,44.93,11281.0,42.7376,42.7946,42.6332,42.6712,11281.0
2020-08-12 10:30:00,44.95,45.0,44.83,44.9,12251.0,42.6902,42.7376,42.5762,42.6427,12251.0
2020-08-12 10:35:00,44.89,44.91,44.85,44.91,3034.0,42.6332,42.6522,42.5952,42.6522,3034.0
2020-08-12 10:40:00,44.97,45.06,44.95,45.04,25924.0,42.7092,42.7946,42.6902,42.7756,25924.0
2020-08-12 10:45:00,45.05,45.15,44.97,44.98,38732.0,42.7851,42.8801,42.7092,42.7186,38732.0
2020-08-12 10:50:00,44.98,45.04,44.89,44.91,35565.0,42.7186,42.7756,42.6332,42.6522,35565.0
2020-08-12 10:55:00,44.91,45.1,44.9,45.07,7427.0,42.6522,42.8326,42.6427,42.8041,7427.0
2020-08-12 11:00:00,45.06,45.18,45.0,45.02,10338.0,42.7946,42.9086,42.7376,42.7566,10338.0
2020-08-12 11:05:00,45.02,45.03,44.97,44.99,13781.0,42.7566,42.7661,42.7092,42.7281,13781.0
2020-08-12 11:10:00,45.0,45.02,44.9,44.91,8064.0,42.7376,42.7566,42.6427,42.6522,8064.0
2020-08-12 11:15:00,44.92,44.95,44.88,44.93,5888.0,42.6617,42.6902,42.6237,42.6712,5888.0
2020-08-12 11:20:00,44.94,45.02,44.94,44.99,14581.0,42.6807,42.7566,42.6807,42.7281,14581.0
2020-08-12 11:25:00,45.0,45.07,44.99,45.02,7797.0,42.7376,42.8041,42.7281,42.7566,7797.0
2020-08-12 11:30:00,45.02,45.08,45.01,45.06,7126.0,42.7566,42.8136,42.7471,42.7946,7126.0
2020-08-12 11:35:00,45.07,45.07,44.87,44.88,5281.0,42.8041,42.8041,42.6142,42.6237,5281.0
2020-08-12 11:40:00,44.87,44.92,44.83,44.83,5391.0,42.6142,42.6617,42.5762,42.5762,5391.0
2020-08-12 11:45:00,44.82,44.86,44.8,44.86,5307.0,42.5667,42.6047,42.5477,42.6047,5307.0
2020-08-12 11:50:00,44.86,44.92,44.75,44.79,8514.0,42.6047,42.6617,42.5002,42.5382,8514.0
2020-08-12 11:55:00,44.8,44.85,44.78,44.79,8590.0,42.5477,42.5952,42.5287,42.5382,8590.0
2020-08-12 12:00:00,44.81,44.83,44.78,44.79,3403.0,42.5572,42.5762,42.5287,42.5382,3403.0
2020-08-12 12:05:00,44.79,44.88,44.77,44.88,12329.0,42.5382,42.6237,42.5192,42.6237,12329.0
2020-08-12 12:10:00,44.88,44.98,44.87,44.97,5042.0,42.6237,42.7186,42.6142,42.7092,5042.0
2020-08-12 12:15:00,44.96,45.11,44.96,45.08,11834.0,42.6997,42.8421,42.6997,42.8136,11834.0
2020-08-12 12:20:00,45.07,45.12,45.05,45.08,13219.0,42.8041,42.8516,42.7851,42.8136,13219.0
2020-08-12 12:25:00,45.09,45.29,45.08,45.26,15910.0,42.8231,43.0131,42.8136,42.9846,15910.0
2020-08-12 12:30:00,45.25,45.36,45.25,45.34,16609.0,42.9751,43.0795,42.9751,43.0605,16609.0
2020-08-12 12:35:00,45.34,45.37,45.31,45.35,13797.0,43.0605,43.089,43.0321,43.07,13797.0
2020-08-12 12:40:00,45.35,45.75,45.35,45.59,148914.0,43.07,43.4499,43.07,43.298,148914.0
2020-08-12 12:45:00,45.61,45.62,45.24,45.26,17845.0,43.317,43.3265,42.9656,42.9846,17845.0
2020-08-12 12:50:00,45.26,45.29,45.18,45.25,14904.0,42.9846,43.0131,42.9086,42.9751,14904.0
2020-08-12 12:55:00,45.25,45.26,45.08,45.08,9670.0,42.9751,42.9846,42.8136,42.8136,9670.0
2020-08-12 13:00:00,45.09,45.14,45.06,45.11,12304.0,42.8231,42.8706,42.7946,42.8421,12304.0
2020-08-12 13:05:00,45.1,45.13,44.96,44.98,7130.0,42.8326,42.8611,42.6997,42.7186,7130.0
2020-08-12 13:10:00,44.97,45.04,44.95,45.03,8765.0,42.7092,42.7756,42.6902,42.7661,8765.0
2020-08-12 13:15:00,45.01,45.02,44.92,44.93,5653.0,42.7471,42.7566,42.6617,42.6712,5653.0
2020-08-12 13:20:00,44.95,44.95,44.88,44.88,11053.0,42.6902,42.6902,42.6237,42.6237,11053.0
2020-08-12 13:25:00,44.89,44.9,44.85,44.88,9170.0,42.6332,42.6427,42.5952,42.6237,9170.0
2020-08-12 13:30:00,44.89,45.0,44.89,45.0,9141.0,42.6332,42.7376,42.6332,42.7376,9141.0
2020-08-12 13:35:00,44.99,45.07,44.97,45.06,19899.0,42.7281,42.8041,42.7092,42.7946,19899.0
2020-08-12 13:40:00,45.06,45.08,45.04,45.04,11527.0,42.7946,42.8136,42.7756,42.7756,11527.0
2020-08-12 13:45:00,45.06,45.18,45.06,45.17,14287.0,42.7946,42.9086,42.7946,42.8991,14287.0
2020-08-12 13:50:00,45.17,45.33,45.17,45.26,7605.0,42.8991,43.0511,42.8991,42.9846,7605.0
2020-08-12 13:55:00,45.28,45.28,45.18,45.21,10277.0,43.0036,43.0036,42.9086,42.9371,10277.0
2020-08-12 14:00:00,45.21,45.22,45.16,45.22,11075.0,42.9371,42.9466,42.8896,42.9466,11075.0
2020-08-12 14:05:00,45.22,45.23,45.17,45.21,6810.0,42.9466,42.9561,42.8991,42.9371,6810.0
2020-08-12 14:10:00,45.22,45.23,45.16,45.16,5713.0,42.9466,42.9561,42.8896,42.8896,5713.0
2020-08-12 14:15:00,45.18,45.23,45.18,45.19,11483.0,42.9086,42.9561,42.9086,42.9181,11483.0
2020-08-12 14:20:00,45.19,45.24,45.18,45.23,8760.0,42.9181,42.9656,42.9086,42.9561,8760.0
2020-08-12 14:25:00,45.23,45.23,45.12,45.12,27874.0,42.9561,42.9561,42.8516,42.8516,27874.0
2020-08-12 14:30:00,45.13,45.14,45.11,45.14,6991.0,42.8611,42.8706,42.8421,42.8706,6991.0
2020-08-12 14:35:00,45.14,45.17,45.08,45.09,9221.0,42.8706,42.8991,42.8136,42.8231,9221.0
2020-08-12 14:40:00,45.11,45.17,45.1,45.14,9229.0,42.8421,42.8991,42.8326,42.8706,9229.0
2020-08-12 14:45:00,45.14,45.27,45.14,45.27,13557.0,42.8706,42.9941,42.8706,42.9941,13557.0
2020-08-12 14:50:00,45.26,45.34,45.21,45.24,12509.0,42.9846,43.0605,42.9371,42.9656,12509.0
2020-08-12 14:55:00,45.22,45.26,45.22,45.23,14144.0,42.9466,42.9846,42.9466,42.9561,14144.0
2020-08-12 15:00:00,45.23,45.29,45.2,45.2,13441.0,42.9561,43.0131,42.9276,42.9276,13441.0
2020-08-12 15:05:00,45.2,45.24,45.2,45.23,5797.0,42.9276,42.9656,42.9276,42.9561,5797.0
2020-08-12 15:10:00,45.23,45.3,45.22,45.28,18687.0,42.9561,43.0226,42.9466,43.0036,18687.0
2020-08-12 15:15:00,45.28,45.29,45.22,45.29,13856.0,43.0036,43.0131,42.9466,43.0131,13856.0
2020-08-12 15:20:00,45.29,45.3,45.2,45.24,13787.0,43.0131,43.0226,42.9276,42.9656,13787.0
2020-08-12 15:25:00,45.25,45.29,45.22,45.28,8982.0,42.9751,43.0131,42.9466,43.0036,8982.0
2020-08-12 15:30:00,45.28,45.28,45.17,45.22,18357.0,43.0036,43.0036,42.8991,42.9466,18357.0
2020-08-12 15:35:00,45.21,45.28,45.2,45.28,16974.0,42.9371,43.0036,42.9276,43.0036,16974.0
2020-08-12 15:40:00,45.28,45.4,45.27,45.39,31851.0,43.0036,43.1175,42.9941,43.108,31851.0
2020-08-12 15:45:00,45.39,45.4,45.3,45.39,56011.0,43.108,43.1175,43.0226,43.108,56011.0
2020-08-12 15:50:00,45.4,45.47,45.38,45.47,63488.0,43.1175,43.184,43.0985,43.184,63488.0
2020-08-12 15:55:00,45.46,45.48,45.4,45.44,181009.0,43.1745,43.1935,43.1175,43.1555,181009.0
2020-08-13 09:30:00,45.23,45.23,44.58,44.59,47961.0,42.9561,42.9561,42.3388,42.3483,47961.0
2020-08-13 09:35:00,44.61,44.9,44.61,44.75,37891.0,42.3672,42.6427,42.3672,42.5002,37891.0
2020-08-13 09:40:00,44.76,44.99,44.69,44.89,39458.0,42.5097,42.7281,42.4432,42.6332,39458.0
2020-08-13 09:45:00,44.91,44.94,44.81,44.91,16285.0,42.6522,42.6807,42.5572,42.6522,16285.0
2020-08-13 09:50:00,44.91,45.03,44.87,44.99,15129.0,42.6522,42.7661,42.6142,42.7281,15129.0
2020-08-13 09:55:00,45.02,45.23,44.99,45.14,13728.0,42.7566,42.9561,42.7281,42.8706,13728.0
2020-08-13 10:00:00,45.18,45.3,45.13,45.3,27707.0,42.9086,43.0226,42.8611,43.0226,27707.0
2020-08-13 10:05:00,45.31,45.33,45.21,45.22,14981.0,43.0321,43.0511,42.9371,42.9466,14981.0
2020-08-13 10:10:00,45.21,45.37,45.2,45.31,15093.0,42.9371,43.089,42.9276,43.0321,15093.0
2020-08-13 10:15:00,45.3,45.31,45.09,45.11,15459.0,43.0226,43.0321,42.8231,42.8421,15459.0
2020-08-13 10:20:00,45.11,45.18,45.01,45.04,15398.0,42.8421,42.9086,42.7471,42.7756,15398.0
2020-08-13 10:25:00,45.04,45.04,44.85,44.87,25473.0,42.7756,42.7756,42.5952,42.6142,25473.0
2020-08-13 10:30:00,44.86,44.92,44.84,44.9,19659.0,42.6047,42.6617,42.5857,42.6427,19659.0
2020-08-13 10:35:00,44.9,44.92,44.86,44.91,8945.0,42.6427,42.6617,42.6047,42.6522,8945.0
2020-08-13 10:40:00,44.9,44.95,44.86,44.91,9083.0,42.6427,42.6902,42.6047,42.6522,9083.0
2020-08-13 10:45:00,44.9,44.97,44.86,44.96,10115.0,42.6427,42.7092,42.6047,42.6997,10115.0
2020-08-13 10:50:00,44.98,45.1,44.97,45.09,13051.0,42.7186,42.8326,42.7092,42.8231,13051.0
2020-08-13 10:55:00,45.1,45.35,45.08,45.31,9597.0,42.8326,43.07,42.8136,43.0321,9597.0
2020-08-13 11:00:00,45.32,45.35,45.28,45.31,9118.0,43.0416,43.07,43.0036,43.0321,9118.0
2020-08-13 11:05:00,45.3,45.49,45.3,45.48,9797.0,43.0226,43.203,43.0226,43.1935,9797.0
2020-08-13 11:10:00,45.49,45.49,45.4,45.41,10090.0,43.203,43.203,43.1175,43.127,10090.0
2020-08-13 11:15:00,45.42,45.46,45.41,45.43,6811.0,43.1365,43.1745,43.127,43.146,6811.0
2020-08-13 11:20:00,45.43,45.47,45.39,45.46,13265.0,43.146,43.184,43.108,43.1745,13265.0
2020-08-13 11:25:00,45.46,45.55,45.44,45.55,7838.0,43.1745,43.26,43.1555,43.26,7838.0
2020-08-13 11:30:00,45.55,45.57,45.47,45.49,13254.0,43.26,43.279,43.184,43.203,13254.0
2020-08-13 11:35:00,45.49,45.54,45.49,45.53,4265.0,43.203,43.2505,43.203,43.241,4265.0
2020-08-13 11:40:00,45.53,45.61,45.52,45.58,9899.0,43.241,43.317,43.2315,43.2885,9899.0
2020-08-13 11:45:00,45.58,45.66,45.58,45.63,20571.0,43.2885,43.3645,43.2885,43.336,20571.0
2020-08-13 11:50:00,45.64,45.7,45.64,45.68,8266.0,43.3455,43.4024,43.3455,43.3835,8266.0
2020-08-13 11:55:00,45.68,45.7,45.66,45.69,15929.0,43.3835,43.4024,43.3645,43.393,15929.0
2020-08-13 12:00:00,45.71,45.72,45.67,45.68,10331.0,43.4119,43.4214,43.374,43.3835,10331.0
2020-08-13 12:05:00,45.69,45.75,45.68,45.73,9909.0,43.393,43.4499,43.3835,43.4309,9909.0
2020-08-13 12:10:00,45.72,45.75,45.68,45.74,12590.0,43.4214,43.4499,43.3835,43.4404,12590.0
2020-08-13 12:15:00,45.73,45.82,45.72,45.82,26466.0,43.4309,43.5164,43.4214,43.5164,26466.0
2020-08-13 12:20:00,45.81,45.84,45.6,45.63,15052.0,43.5069,43.5354,43.3075,43.336,15052.0
2020-08-13 12:25:00,45.63,45.68,45.61,45.67,8995.0,43.336,43.3835,43.317,43.374,8995.0
2020-08-13 12:30:00,45.67,45.77,45.65,45.65,35947.0,43.374,43.4689,43.355,43.355,35947.0
2020-08-13 12:35:00,45.65,45.66,45.62,45.63,5240.0,43.355,43.3645,43.3265,43.336,5240.0
2020-08-13 12:40:00,45.63,45.7,45.62,45.67,13897.0,43.336,43.4024,43.3265,43.374,13897.0
2020-08-13 12:45:00,45.68,45.7,45.67,45.69,4539.0,43.3835,43.4024,43.374,43.393,4539.0
2020-08-13 12:50:00,45.69,45.71,45.63,45.63,13200.0,43.393,43.4119,43.336,43.336,13200.0
2020-08-13 12:55:00,45.65,45.72,45.64,45.72,6348.0,43.355,43.4214,43.3455,43.4214,6348.0
2020-08-13 13:00:00,45.72,45.75,45.69,45.69,9331.0,43.4214,43.4499,43.393,43.393,9331.0
2020-08-13 13:05:00,45.68,45.68,45.64,45.66,5346.0,43.3835,43.3835,43.3455,43.3645,5346.0
2020-08-13 13:10:00,45.66,45.67,45.59,45.64,8433.0,43.3645,43.374,43.298,43.3455,8433.0
2020-08-13 13:15:00,45.65,45.78,45.65,45.77,20219.0,43.355,43.4784,43.355,43.4689,20219.0
2020-08-13 13:20:00,45.79,45.79,45.72,45.72,31608.0,43.4879,43.4879,43.4214,43.4214,31608.0
2020-08-13 13:25:00,45.73,45.75,45.64,45.66,26991.0,43.4309,43.4499,43.3455,43.3645,26991.0
2020-08-13 13:30:00,45.65,45.65,45.52,45.53,21569.0,43.355,43.355,43.2315,43.241,21569.0
2020-08-13 13:35:00,45.53,45.58,45.53,45.57,8009.0,43.241,43.2885,43.241,43.279,8009.0
2020-08-13 13:40:00,45.58,45.63,45.57,45.59,11634.0,43.2885,43.336,43.279,43.298,11634.0
2020-08-13 13:45:00,45.59,45.62,45.56,45.59,8416.0,43.298,43.3265,43.2695,43.298,8416.0
2020-08-13 13:50:00,45.59,45.59,45.57,45.59,5101.0,43.298,43.298,43.279,43.298,5101.0
2020-08-13 13:55:00,45.58,45.59,45.53,45.53,7954.0,43.2885,43.298,43.241,43.241,7954.0
2020-08-13 14:00:00,45.53,45.53,45.39,45.46,9611.0,43.241,43.241,43.108,43.1745,9611.0
2020-08-13 14:05:00,45.45,45.52,45.45,45.49,6811.0,43.165,43.2315,43.165,43.203,6811.0
2020-08-13 14:10:00,45.48,45.48,45.39,45.4,9184.0,43.1935,43.1935,43.108,43.1175,9184.0
2020-08-13 14:15:00,45.41,45.42,45.28,45.28,20434.0,43.127,43.1365,43.0036,43.0036,20434.0
2020-08-13 14:20:00,45.28,45.33,45.26,45.28,21622.0,43.0036,43.0511,42.9846,43.0036,21622.0
2020-08-13 14:25:00,45.3,45.4,45.28,45.4,32984.0,43.0226,43.1175,43.0036,43.1175,32984.0
2020-08-13 14:30:00,45.4,45.45,45.39,45.43,9366.0,43.1175,43.165,43.108,43.146,9366.0
2020-08-13 14:35:00,45.42,45.43,45.28,45.29,9704.0,43.1365,43.146,43.0036,43.0131,9704.0
2020-08-13 14:40:00,45.28,45.34,45.24,45.27,11741.0,43.0036,43.0605,42.9656,42.9941,11741.0
2020-08-13 14:45:00,45.28,45.37,45.24,45.25,12071.0,43.0036,43.089,42.9656,42.9751,12071.0
2020-08-13 14:50:00,45.25,45.25,45.1,45.19,17913.0,42.9751,42.9751,42.8326,42.9181,17913.0
2020-08-13 14:55:00,45.17,45.25,45.14,45.2,38546.0,42.8991,42.9751,42.8706,42.9276,38546.0
2020-08-13 15:00:00,45.21,45.27,45.19,45.24,10813.0,42.9371,42.9941,42.9181,42.9656,10813.0
2020-08-13 15:05:00,45.24,45.32,45.19,45.29,12767.0,42.9656,43.0416,42.9181,43.0131,12767.0
2020-08-13 15:10:00,45.29,45.39,45.28,45.38,14960.0,43.0131,43.108,43.0036,43.0985,14960.0
2020-08-13 15:15:00,45.37,45.44,45.36,45.42,10707.0,43.089,43.1555,43.0795,43.1365,10707.0
2020-08-13 15:20:00,45.44,45.57,45.43,45.57,15293.0,43.1555,43.279,43.146,43.279,15293.0
2020-08-13 15:25:00,45.57,45.59,45.47,45.48,19367.0,43.279,43.298,43.184,43.1935,19367.0
2020-08-13 15:30:00,45.48,45.57,45.43,45.57,14273.0,43.1935,43.279,43.146,43.279,14273.0
2020-08-13 15:35:00,45.58,45.63,45.48,45.5,30267.0,43.2885,43.336,43.1935,43.2125,30267.0
2020-08-13 15:40:00,45.5,45.59,45.48,45.55,31462.0,43.2125,43.298,43.1935,43.26,31462.0
2020-08-13 15:45:00,45.56,45.62,45.51,45.57,61400.0,43.2695,43.3265,43.222,43.279,61400.0
2020-08-13 15:50:00,45.58,45.63,45.53,45.58,66757.0,43.2885,43.336,43.241,43.2885,66757.0
2020-08-13 15:55:00,45.58,45.59,45.49,45.52,124541.0,43.2885,43.298,43.203,43.2315,124541.0
2020-08-14 09:30:00,45.16,45.22,44.8,44.84,40593.0,42.8896,42.9466,42.5477,42.5857,40593.0
2020-08-14 09:35:00,44.89,45.03,44.87,45.02,8317.0,42.6332,42.7661,42.6142,42.7566,8317.0
2020-08-14 09:40:00,45.0,45.09,44.95,45.03,8666.0,42.7376,42.8231,42.6902,42.7661,8666.0
2020-08-14 09:45:00,45.05,45.07,44.86,44.91,13812.0,42.7851,42.8041,42.6047,42.6522,13812.0
2020-08-14 09:50:00,44.9,44.96,44.86,44.94,6068.0,42.6427,42.6997,42.6047,42.6807,6068.0
2020-08-14 09:55:00,45.0,45.02,44.95,44.97,6603.0,42.7376,42.7566,42.6902,42.7092,6603.0
2020-08-14 10:00:00,44.98,45.13,44.96,45.03,19671.0,42.7186,42.8611,42.6997,42.7661,19671.0
2020-08-14 10:05:00,45.05,45.09,45.0,45.06,4456.0,42.7851,42.8231,42.7376,42.7946,4456.0
2020-08-14 10:10:00,45.07,45.1,44.99,45.01,9499.0,42.8041,42.8326,42.7281,42.7471,9499.0
2020-08-14 10:15:00,45.02,45.14,45.02,45.12,6720.0,42.7566,42.8706,42.7566,42.8516,6720.0
2020-08-14 10:20:00,45.12,45.16,45.07,45.1,5312.0,42.8516,42.8896,42.8041,42.8326,5312.0
2020-08-14 10:25:00,45.1,45.13,44.95,44.99,10491.0,42.8326,42.8611,42.6902,42.7281,10491.0
2020-08-14 10:30:00,44.99,45.01,44.95,44.99,20835.0,42.7281,42.7471,42.6902,42.7281,20835.0
2020-08-14 10:35:00,44.97,44.98,44.92,44.96,5789.0,42.7092,42.7186,42.6617,42.6997,5789.0
2020-08-14 10:40:00,44.96,45.01,44.93,44.94,4574.0,42.6997,42.7471,42.6712,42.6807,4574.0
2020-08-14 10:45:00,44.93,44.99,44.9,44.98,6302.0,42.6712,42.7281,42.6427,42.7186,6302.0
2020-08-14 10:50:00,44.98,45.0,44.88,44.93,12959.0,42.7186,42.7376,42.6237,42.6712,12959.0
2020-08-14 10:55:00,44.96,45.0,44.92,44.93,14884.0,42.6997,42.7376,42.6617,42.6712,14884.0
2020-08-14 11:00:00,44.94,44.95,44.82,44.86,20021.0,42.6807,42.6902,42.5667,42.6047,20021.0
2020-08-14 11:05:00,44.86,44.93,44.85,44.93,16128.0,42.6047,42.6712,42.5952,42.6712,16128.0
2020-08-14 11:10:00,44.92,44.97,44.9,44.92,10784.0,42.6617,42.7092,42.6427,42.6617,10784.0
2020-08-14 11:15:00,44.93,45.02,44.93,44.99,20127.0,42.6712,42.7566,42.6712,42.7281,20127.0
2020-08-14 11:20:00,44.98,45.03,44.9,44.92,14585.0,42.7186,42.7661,42.6427,42.6617,14585.0
2020-08-14 11:25:00,44.92,44.98,44.92,44.94,2795.0,42.6617,42.7186,42.6617,42.6807,2795.0
2020-08-14 11:30:00,44.94,44.95,44.9,44.91,3804.0,42.6807,42.6902,42.6427,42.6522,3804.0
2020-08-14 11:35:00,44.91,44.91,44.84,44.86,4012.0,42.6522,42.6522,42.5857,42.6047,4012.0
2020-08-14 11:40:00,44.86,44.92,44.86,44.92,4671.0,42.6047,42.6617,42.6047,42.6617,4671.0
2020-08-14 11:45:00,44.92,44.96,44.86,44.89,3897.0,42.6617,42.6997,42.6047,42.6332,3897.0
2020-08-14 11:50:00,44.9,44.93,44.87,44.87,4183.0,42.6427,42.6712,42.6142,42.6142,4183.0
2020-08-14 11:55:00,44.87,44.94,44.86,44.94,6026.0,42.6142,42.6807,42.6047,42.6807,6026.0
2020-08-14 12:00:00,44.94,44.99,44.93,44.99,6449.0,42.6807,42.7281,42.6712,42.7281,6449.0
2020-08-14 12:05:00,44.99,45.0,44.96,44.98,26219.0,42.7281,42.7376,42.6997,42.7186,26219.0
2020-08-14 12:10:00,44.98,45.01,44.96,44.97,14440.0,42.7186,42.7471,42.6997,42.7092,14440.0
2020-08-14 12:15:00,44.96,45.0,44.93,44.98,14569.0,42.6997,42.7376,42.6712,42.7186,14569.0
2020-08-14 12:20:00,44.98,45.01,44.91,44.94,15352.0,42.7186,42.7471,42.6522,42.6807,15352.0
2020-08-14 12:25:00,44.94,44.97,44.93,44.97,4790.0,42.6807,42.7092,42.6712,42.7092,4790.0
2020-08-14 12:30:00,44.96,44.99,44.92,44.99,5129.0,42.6997,42.7281,42.6617,42.7281,5129.0
2020-08-14 12:35:00,45.0,45.02,44.98,44.99,13061.0,42.7376,42.7566,42.7186,42.7281,13061.0
2020-08-14 12:40:00,44.99,45.0,44.98,44.98,5600.0,42.7281,42.7376,42.7186,42.7186,5600.0
2020-08-14 12:45:00,44.97,45.06,44.96,45.01,8717.0,42.7092,42.7946,42.6997,42.7471,8717.0
2020-08-14 12:50:00,45.01,45.03,44.99,44.99,10017.0,42.7471,42.7661,42.7281,42.7281,10017.0
2020-08-14 12:55:00,45.0,45.05,44.99,45.03,8479.0,42.7376,42.7851,42.7281,42.7661,8479.0
2020-08-14 13:00:00,45.02,45.1,45.0,45.07,8123.0,42.7566,42.8326,42.7376,42.8041,8123.0
2020-08-14 13:05:00,45.05,45.07,44.91,44.99,31506.0,42.7851,42.8041,42.6522,42.7281,31506.0
2020-08-14 13:10:00,44.97,45.02,44.97,44.99,12153.0,42.7092,42.7566,42.7092,42.7281,12153.0
2020-08-14 13:15:00,44.99,44.99,44.97,44.98,10575.0,42.7281,42.7281,42.7092,42.7186,10575.0
2020-08-14 13:20:00,44.98,45.02,44.98,45.01,5073.0,42.7186,42.7566,42.7186,42.7471,5073.0
2020-08-14 13:25:00,45.02,45.09,45.0,45.07,36133.0,42.7566,42.8231,42.7376,42.8041,36133.0
2020-08-14 13:30:00,45.07,45.08,45.02,45.08,4785.0,42.8041,42.8136,42.7566,42.8136,4785.0
2020-08-14 13:35:00,45.08,45.09,45.03,45.07,5833.0,42.8136,42.8231,42.7661,42.8041,5833.0
2020-08-14 13:40:00,45.08,45.08,45.0,45.01,5464.0,42.8136,42.8136,42.7376,42.7471,5464.0
2020-08-14 13:45:00,45.0,45.1,45.0,45.05,7511.0,42.7376,42.8326,42.7376,42.7851,7511.0
2020-08-14 13:50:00,45.04,45.09,45.03,45.06,11493.0,42.7756,42.8231,42.7661,42.7946,11493.0
2020-08-14 13:55:00,45.06,45.09,45.02,45.09,5091.0,42.7946,42.8231,42.7566,42.8231,5091.0
2020-08-14 14:00:00,45.1,45.2,45.08,45.18,7043.0,42.8326,42.9276,42.8136,42.9086,7043.0
2020-08-14 14:05:00,45.17,45.23,45.16,45.21,6818.0,42.8991,42.9561,42.8896,42.9371,6818.0
2020-08-14 14:10:00,45.22,45.25,45.17,45.24,5453.0,42.9466,42.9751,42.8991,42.9656,5453.0
2020-08-14 14:15:00,45.22,45.23,45.18,45.22,7545.0,42.9466,42.9561,42.9086,42.9466,7545.0
2020-08-14 14:20:00,45.21,45.22,45.15,45.17,4432.0,42.9371,42.9466,42.8801,42.8991,4432.0
2020-08-14 14:25:00,45.16,45.16,45.1,45.13,9527.0,42.8896,42.8896,42.8326,42.8611,9527.0
2020-08-14 14:30:00,45.12,45.2,45.11,45.19,5851.0,42.8516,42.9276,42.8421,42.9181,5851.0
2020-08-14 14:35:00,45.21,45.21,45.09,45.1,3306.0,42.9371,42.9371,42.8231,42.8326,3306.0
2020-08-14 14:40:00,45.11,45.12,45.04,45.04,5769.0,42.8421,42.8516,42.7756,42.7756,5769.0
2020-08-14 14:45:00,45.03,45.06,45.0,45.04,5078.0,42.7661,42.7946,42.7376,42.7756,5078.0
2020-08-14 14:50:00,45.03,45.05,44.99,45.0,8810.0,42.7661,42.7851,42.7281,42.7376,8810.0
2020-08-14 14:55:00,45.0,45.04,44.98,44.99,4840.0,42.7376,42.7756,42.7186,42.7281,4840.0
2020-08-14 15:00:00,45.0,45.0,44.9,44.94,14617.0,42.7376,42.7376,42.6427,42.6807,14617.0
2020-08-14 15:05:00,44.94,44.98,44.9,44.91,5481.0,42.6807,42.7186,42.6427,42.6522,5481.0
2020-08-14 15:10:00,44.91,44.93,44.88,44.9,5751.0,42.6522,42.6712,42.6237,42.6427,5751.0
2020-08-14 15:15:00,44.91,44.94,44.89,44.92,6524.0,42.6522,42.6807,42.6332,42.6617,6524.0
2020-08-14 15:20:00,44.93,44.96,44.87,44.87,12506.0,42.6712,42.6997,42.6142,42.6142,12506.0
2020-08-14 15:25:00,44.88,44.96,44.86,44.95,8055.0,42.6237,42.6997,42.6047,42.6902,8055.0
2020-08-14 15:30:00,44.96,45.0,44.93,44.93,14845.0,42.6997,42.7376,42.6712,42.6712,14845.0
2020-08-14 15:35:00,44.94,44.95,44.89,44.91,14623.0,42.6807,42.6902,42.6332,42.6522,14623.0
2020-08-14 15:40:00,44.9,44.95,44.86,44.94,15564.0,42.6427,42.6902,42.6047,42.6807,15564.0
2020-08-14 15:45:00,44.93,44.96,44.84,44.84,26531.0,42.6712,42.6997,42.5857,42.5857,26531.0
2020-08-14 15:50:00,44.83,44.94,44.8,44.94,49395.0,42.5762,42.6807,42.5477,42.6807,49395.0
2020-08-14 15:55:00,44.93,45.1,44.87,45.07,216280.0,42.6712,42.8326,42.6142,42.8041,216280.0
2020-08-17 09:30:00,45.35,45.74,45.2,45.67,54186.0,43.07,43.4404,42.9276,43.374,54186.0
2020-08-17 09:35:00,45.66,46.01,45.61,46.01,41930.0,43.3645,43.6969,43.317,43.6969,41930.0
2020-08-17 09:40:00,46.01,46.06,45.81,45.81,25339.0,43.6969,43.7444,43.5069,43.5069,25339.0
2020-08-17 09:45:00,45.82,45.89,45.67,45.69,14850.0,43.5164,43.5829,43.374,43.393,14850.0
2020-08-17 09:50:00,45.76,45.77,45.62,45.76,18228.0,43.4594,43.4689,43.3265,43.4594,18228.0
2020-08-17 09:55:00,45.76,45.79,45.67,45.68,8863.0,43.4594,43.4879,43.374,43.3835,8863.0
2020-08-17 10:00:00,45.7,45.7,45.56,45.69,17814.0,43.4024,43.4024,43.2695,43.393,17814.0
2020-08-17 10:05:00,45.75,45.92,45.7,45.89,16894.0,43.4499,43.6114,43.4024,43.5829,16894.0
2020-08-17 10:10:00,45.89,45.91,45.69,45.73,8619.0,43.5829,43.6019,43.393,43.4309,8619.0
2020-08-17 10:15:00,45.7,45.77,45.69,45.71,7896.0,43.4024,43.4689,43.393,43.4119,7896.0
2020-08-17 10:20:00,45.7,45.89,45.7,45.86,5531.0,43.4024,43.5829,43.4024,43.5544,5531.0
2020-08-17 10:25:00,45.87,45.89,45.76,45.81,59529.0,43.5639,43.5829,43.4594,43.5069,59529.0
2020-08-17 10:30:00,45.84,46.1,45.84,46.02,31737.0,43.5354,43.7823,43.5354,43.7064,31737.0
2020-08-17 10:35:00,46.01,46.01,45.83,45.85,11045.0,43.6969,43.6969,43.5259,43.5449,11045.0
2020-08-17 10:40:00,45.82,45.83,45.7,45.71,12235.0,43.5164,43.5259,43.4024,43.4119,12235.0
2020-08-17 10:45:00,45.69,45.95,45.68,45.9,15685.0,43.393,43.6399,43.3835,43.5924,15685.0
2020-08-17 10:50:00,45.9,46.0,45.89,45.98,4362.0,43.5924,43.6874,43.5829,43.6684,4362.0
2020-08-17 10:55:00,45.97,46.04,45.97,46.04,8433.0,43.6589,43.7254,43.6589,43.7254,8433.0
2020-08-17 11:00:00,46.08,46.1,46.02,46.05,9989.0,43.7633,43.7823,43.7064,43.7349,9989.0
2020-08-17 11:05:00,46.05,46.16,46.05,46.11,25505.0,43.7349,43.8393,43.7349,43.7918,25505.0
2020-08-17 11:10:00,46.12,46.39,46.12,46.34,31925.0,43.8013,44.0578,43.8013,44.0103,31925.0
2020-08-17 11:15:00,46.33,46.44,46.29,46.43,34527.0,44.0008,44.1052,43.9628,44.0957,34527.0
2020-08-17 11:20:00,46.42,46.43,46.34,46.41,7786.0,44.0863,44.0957,44.0103,44.0768,7786.0
2020-08-17 11:25:00,46.4,46.57,46.4,46.52,100493.0,44.0673,44.2287,44.0673,44.1812,100493.0
2020-08-17 11:30:00,46.52,46.56,46.46,46.54,41622.0,44.1812,44.2192,44.1242,44.2002,41622.0
2020-08-17 11:35:00,46.54,46.66,46.51,46.53,19060.0,44.2002,44.3142,44.1717,44.1907,19060.0
2020-08-17 11:40:00,46.51,46.53,46.45,46.45,32113.0,44.1717,44.1907,44.1147,44.1147,32113.0
2020-08-17 11:45:00,46.44,46.49,46.43,46.47,5160.0,44.1052,44.1527,44.0957,44.1337,5160.0
2020-08-17 11:50:00,46.45,46.49,46.41,46.47,8948.0,44.1147,44.1527,44.0768,44.1337,8948.0
2020-08-17 11:55:00,46.48,46.6,46.46,46.58,21654.0,44.1432,44.2572,44.1242,44.2382,21654.0
2020-08-17 12:00:00,46.58,46.62,46.52,46.59,14638.0,44.2382,44.2762,44.1812,44.2477,14638.0
2020-08-17 12:05:00,46.58,46.62,46.57,46.62,12256.0,44.2382,44.2762,44.2287,44.2762,12256.0
2020-08-17 12:10:00,46.62,46.63,46.6,46.61,5101.0,44.2762,44.2857,44.2572,44.2667,5101.0
2020-08-17 12:15:00,46.61,46.61,46.49,46.57,9484.0,44.2667,44.2667,44.1527,44.2287,9484.0
2020-08-17 12:20:00,46.57,46.58,46.46,46.5,11035.0,44.2287,44.2382,44.1242,44.1622,11035.0
2020-08-17 12:25:00,46.51,46.53,46.39,46.4,14509.0,44.1717,44.1907,44.0578,44.0673,14509.0
2020-08-17 12:30:00,46.38,46.42,46.36,46.38,7428.0,44.0483,44.0863,44.0293,44.0483,7428.0
2020-08-17 12:35:00,46.4,46.46,46.4,46.44,9580.0,44.0673,44.1242,44.0673,44.1052,9580.0
2020-08-17 12:40:00,46.44,46.48,46.4,46.47,14358.0,44.1052,44.1432,44.0673,44.1337,14358.0
2020-08-17 12:45:00,46.5,46.59,46.48,46.59,25344.0,44.1622,44.2477,44.1432,44.2477,25344.0
2020-08-17 12:50:00,46.59,46.63,46.51,46.52,7299.0,44.2477,44.2857,44.1717,44.1812,7299.0
2020-08-17 12:55:00,46.51,46.52,46.39,46.43,6636.0,44.1717,44.1812,44.0578,44.0957,6636.0
2020-08-17 13:00:00,46.43,46.45,46.36,46.41,10678.0,44.0957,44.1147,44.0293,44.0768,10678.0
2020-08-17 13:05:00,46.4,46.41,46.22,46.24,22255.0,44.0673,44.0768,43.8963,43.9153,22255.0
2020-08-17 13:10:00,46.24,46.39,46.24,46.38,22376.0,43.9153,44.0578,43.9153,44.0483,22376.0
2020-08-17 13:15:00,46.38,46.41,46.35,46.36,9005.0,44.0483,44.0768,44.0198,44.0293,9005.0
2020-08-17 13:20:00,46.36,46.36,46.29,46.29,9266.0,44.0293,44.0293,43.9628,43.9628,9266.0
2020-08-17 13:25:00,46.3,46.3,46.15,46.16,18859.0,43.9723,43.9723,43.8298,43.8393,18859.0
2020-08-17 13:30:00,46.16,46.23,46.15,46.18,11754.0,43.8393,43.9058,43.8298,43.8583,11754.0
2020-08-17 13:35:00,46.18,46.18,46.05,46.1,18643.0,43.8583,43.8583,43.7349,43.7823,18643.0
2020-08-17 13:40:00,46.1,46.16,46.1,46.14,20131.0,43.7823,43.8393,43.7823,43.8203,20131.0
2020-08-17 13:45:00,46.13,46.21,46.13,46.19,8935.0,43.8108,43.8868,43.8108,43.8678,8935.0
2020-08-17 13:50:00,46.18,46.21,46.16,46.21,10760.0,43.8583,43.8868,43.8393,43.8868,10760.0
2020-08-17 13:55:00,46.2,46.22,46.18,46.2,6272.0,43.8773,43.8963,43.8583,43.8773,6272.0
2020-08-17 14:00:00,46.21,46.21,46.05,46.08,13204.0,43.8868,43.8868,43.7349,43.7633,13204.0
2020-08-17 14:05:00,46.07,46.07,46.03,46.07,10239.0,43.7538,43.7538,43.7159,43.7538,10239.0
2020-08-17 14:10:00,46.1,46.16,46.08,46.14,8603.0,43.7823,43.8393,43.7633,43.8203,8603.0
2020-08-17 14:15:00,46.15,46.24,46.14,46.19,9312.0,43.8298,43.9153,43.8203,43.8678,9312.0
2020-08-17 14:20:00,46.19,46.21,46.17,46.18,4293.0,43.8678,43.8868,43.8488,43.8583,4293.0
2020-08-17 14:25:00,46.18,46.21,46.17,46.17,5823.0,43.8583,43.8868,43.8488,43.8488,5823.0
2020-08-17 14:30:00,46.17,46.3,46.17,46.25,21757.0,43.8488,43.9723,43.8488,43.9248,21757.0
2020-08-17 14:35:00,46.24,46.24,46.16,46.2,9314.0,43.9153,43.9153,43.8393,43.8773,9314.0
2020-08-17 14:40:00,46.2,46.22,46.09,46.1,13308.0,43.8773,43.8963,43.7728,43.7823,13308.0
2020-08-17 14:45:00,46.08,46.15,46.07,46.13,11069.0,43.7633,43.8298,43.7538,43.8108,11069.0
2020-08-17 14:50:00,46.14,46.14,46.05,46.05,5950.0,43.8203,43.8203,43.7349,43.7349,5950.0
2020-08-17 14:55:00,46.07,46.14,46.07,46.13,5580.0,43.7538,43.8203,43.7538,43.8108,5580.0
2020-08-17 15:00:00,46.15,46.21,46.09,46.17,11290.0,43.8298,43.8868,43.7728,43.8488,11290.0
2020-08-17 15:05:00,46.19,46.34,46.19,46.34,53920.0,43.8678,44.0103,43.8678,44.0103,53920.0
2020-08-17 15:10:00,46.33,46.35,46.31,46.31,10019.0,44.0008,44.0198,43.9818,43.9818,10019.0
2020-08-17 15:15:00,46.32,46.33,46.28,46.33,10286.0,43.9913,44.0008,43.9533,44.0008,10286.0
2020-08-17 15:20:00,46.32,46.34,46.26,46.28,9815.0,43.9913,44.0103,43.9343,43.9533,9815.0
2020-08-17 15:25:00,46.28,46.31,46.21,46.22,13981.0,43.9533,43.9818,43.8868,43.8963,13981.0
2020-08-17 15:30:00,46.23,46.38,46.23,46.37,33476.0,43.9058,44.0483,43.9058,44.0388,33476.0
2020-08-17 15:35:00,46.37,46.37,46.3,46.34,24287.0,44.0388,44.0388,43.9723,44.0103,24287.0
2020-08-17 15:40:00,46.34,46.37,46.3,46.34,34131.0,44.0103,44.0388,43.9723,44.0103,34131.0
2020-08-17 15:45:00,46.33,46.42,46.33,46.33,68552.0,44.0008,44.0863,44.0008,44.0008,68552.0
2020-08-17 15:50:00,46.31,46.41,46.3,46.41,51370.0,43.9818,44.0768,43.9723,44.0768,51370.0
2020-08-17 15:55:00,46.4,46.46,46.33,46.44,167325.0,44.0673,44.1242,44.0008,44.1052,167325.0
2020-08-18 09:30:00,47.43,47.43,46.78,46.84,108123.0,45.0455,45.0455,44.4282,44.4851,108123.0
2020-08-18 09:35:00,46.84,47.03,46.69,46.89,57648.0,44.4851,44.6656,44.3427,44.5326,57648.0
2020-08-18 09:40:00,46.84,46.87,46.62,46.82,55965.0,44.4851,44.5136,44.2762,44.4661,55965.0
2020-08-18 09:45:00,46.82,46.95,46.69,46.86,68698.0,44.4661,44.5896,44.3427,44.5041,68698.0
2020-08-18 09:50:00,46.86,46.96,46.49,46.49,49430.0,44.5041,44.5991,44.1527,44.1527,49430.0
2020-08-18 09:55:00,46.52,46.65,46.52,46.54,20785.0,44.1812,44.3047,44.1812,44.2002,20785.0
2020-08-18 10:00:00,46.56,46.87,46.55,46.87,13754.0,44.2192,44.5136,44.2097,44.5136,13754.0
2020-08-18 10:05:00,46.86,46.99,46.55,46.6,24548.0,44.5041,44.6276,44.2097,44.2572,24548.0
2020-08-18 10:10:00,46.59,46.82,46.57,46.82,15062.0,44.2477,44.4661,44.2287,44.4661,15062.0
2020-08-18 10:15:00,46.8,46.97,46.8,46.93,9824.0,44.4471,44.6086,44.4471,44.5706,9824.0
2020-08-18 10:20:00,46.92,46.94,46.82,46.88,7854.0,44.5611,44.5801,44.4661,44.5231,7854.0
2020-08-18 10:25:00,46.86,46.92,46.82,46.85,21394.0,44.5041,44.5611,44.4661,44.4946,21394.0
2020-08-18 10:30:00,46.83,46.97,46.79,46.97,22468.0,44.4756,44.6086,44.4377,44.6086,22468.0
2020-08-18 10:35:00,46.99,47.0,46.92,46.96,11217.0,44.6276,44.6371,44.5611,44.5991,11217.0
2020-08-18 10:40:00,46.96,46.97,46.87,46.88,10305.0,44.5991,44.6086,44.5136,44.5231,10305.0
2020-08-18 10:45:00,46.86,46.99,46.8,46.98,12369.0,44.5041,44.6276,44.4471,44.6181,12369.0
2020-08-18 10:50:00,46.99,47.06,46.94,46.95,53407.0,44.6276,44.6941,44.5801,44.5896,53407.0
2020-08-18 10:55:00,46.94,47.04,46.9,46.99,24956.0,44.5801,44.6751,44.5421,44.6276,24956.0
2020-08-18 11:00:00,46.99,47.12,46.94,47.1,24758.0,44.6276,44.7511,44.5801,44.7321,24758.0
2020-08-18 11:05:00,47.11,47.16,47.06,47.13,15322.0,44.7416,44.789,44.6941,44.7606,15322.0
2020-08-18 11:10:00,47.15,47.22,47.11,47.13,14156.0,44.7796,44.846,44.7416,44.7606,14156.0
2020-08-18 11:15:00,47.12,47.21,47.12,47.15,6333.0,44.7511,44.8365,44.7511,44.7796,6333.0
2020-08-18 11:20:00,47.11,47.17,47.06,47.17,8076.0,44.7416,44.7985,44.6941,44.7985,8076.0
2020-08-18 11:25:00,47.19,47.22,47.12,47.14,4803.0,44.8175,44.846,44.7511,44.7701,4803.0
2020-08-18 11:30:00,47.14,47.18,47.1,47.16,13860.0,44.7701,44.808,44.7321,44.789,13860.0
2020-08-18 11:35:00,47.15,47.15,46.96,46.99,8971.0,44.7796,44.7796,44.5991,44.6276,8971.0
2020-08-18 11:40:00,46.98,46.99,46.81,46.81,9376.0,44.6181,44.6276,44.4566,44.4566,9376.0
2020-08-18 11:45:00,46.81,46.83,46.76,46.77,14270.0,44.4566,44.4756,44.4092,44.4187,14270.0
2020-08-18 11:50:00,46.76,46.83,46.66,46.82,44122.0,44.4092,44.4756,44.3142,44.4661,44122.0
2020-08-18 11:55:00,46.84,46.86,46.76,46.77,10098.0,44.4851,44.5041,44.4092,44.4187,10098.0
2020-08-18 12:00:00,46.79,46.81,46.72,46.74,6364.0,44.4377,44.4566,44.3712,44.3902,6364.0
2020-08-18 12:05:00,46.73,46.76,46.7,46.76,5081.0,44.3807,44.4092,44.3522,44.4092,5081.0
2020-08-18 12:10:00,46.77,46.83,46.74,46.74,6759.0,44.4187,44.4756,44.3902,44.3902,6759.0
2020-08-18 12:15:00,46.72,46.83,46.64,46.82,15392.0,44.3712,44.4756,44.2952,44.4661,15392.0
2020-08-18 12:20:00,46.8,46.9,46.8,46.85,9629.0,44.4471,44.5421,44.4471,44.4946,9629.0
2020-08-18 12:25:00,46.84,46.86,46.79,46.81,5696.0,44.4851,44.5041,44.4377,44.4566,5696.0
2020-08-18 12:30:00,46.8,46.8,46.68,46.7,8897.0,44.4471,44.4471,44.3332,44.3522,8897.0
2020-08-18 12:35:00,46.72,46.87,46.72,46.87,4030.0,44.3712,44.5136,44.3712,44.5136,4030.0
2020-08-18 12:40:00,46.87,46.94,46.85,46.9,9204.0,44.5136,44.5801,44.4946,44.5421,9204.0
2020-08-18 12:45:00,46.89,46.91,46.86,46.88,6575.0,44.5326,44.5516,44.5041,44.5231,6575.0
2020-08-18 12:50:00,46.81,46.84,46.8,46.8,2716.0,44.4566,44.4851,44.4471,44.4471,2716.0
2020-08-18 12:55:00,46.79,46.85,46.79,46.84,4694.0,44.4377,44.4946,44.4377,44.4851,4694.0
2020-08-18 13:00:00,46.82,46.82,46.76,46.82,6923.0,44.4661,44.4661,44.4092,44.4661,6923.0
2020-08-18 13:05:00,46.83,46.9,46.83,46.89,3595.0,44.4756,44.5421,44.4756,44.5326,3595.0
2020-08-18 13:10:00,46.89,46.91,46.83,46.83,6547.0,44.5326,44.5516,44.4756,44.4756,6547.0
2020-08-18 13:15:00,46.82,46.84,46.79,46.84,9265.0,44.4661,44.4851,44.4377,44.4851,9265.0
2020-08-18 13:20:00,46.84,46.84,46.74,46.74,4405.0,44.4851,44.4851,44.3902,44.3902,4405.0
2020-08-18 13:25:00,46.74,46.79,46.67,46.68,11572.0,44.3902,44.4377,44.3237,44.3332,11572.0
2020-08-18 13:30:00,46.67,46.73,46.64,46.72,8776.0,44.3237,44.3807,44.2952,44.3712,8776.0
2020-08-18 13:35:00,46.71,46.72,46.58,46.63,10321.0,44.3617,44.3712,44.2382,44.2857,10321.0
2020-08-18 13:40:00,46.62,46.65,46.55,46.55,7366.0,44.2762,44.3047,44.2097,44.2097,7366.0
2020-08-18 13:45:00,46.55,46.61,46.55,46.61,9757.0,44.2097,44.2667,44.2097,44.2667,9757.0
2020-08-18 13:50:00,46.62,46.62,46.51,46.55,15018.0,44.2762,44.2762,44.1717,44.2097,15018.0
2020-08-18 13:55:00,46.54,46.55,46.48,46.49,9026.0,44.2002,44.2097,44.1432,44.1527,9026.0
2020-08-18 14:00:00,46.49,46.56,46.49,46.54,6354.0,44.1527,44.2192,44.1527,44.2002,6354.0
2020-08-18 14:05:00,46.53,46.69,46.53,46.68,10690.0,44.1907,44.3427,44.1907,44.3332,10690.0
2020-08-18 14:10:00,46.66,46.67,46.56,46.57,7931.0,44.3142,44.3237,44.2192,44.2287,7931.0
2020-08-18 14:15:00,46.57,46.66,46.57,46.64,7598.0,44.2287,44.3142,44.2287,44.2952,7598.0
2020-08-18 14:20:00,46.63,46.66,46.58,46.62,6199.0,44.2857,44.3142,44.2382,44.2762,6199.0
2020-08-18 14:25:00,46.61,46.63,46.59,46.61,6893.0,44.2667,44.2857,44.2477,44.2667,6893.0
2020-08-18 14:30:00,46.61,46.7,46.61,46.68,5802.0,44.2667,44.3522,44.2667,44.3332,5802.0
2020-08-18 14:35:00,46.67,46.73,46.65,46.68,7247.0,44.3237,44.3807,44.3047,44.3332,7247.0
2020-08-18 14:40:00,46.68,46.68,46.64,46.65,6529.0,44.3332,44.3332,44.2952,44.3047,6529.0
2020-08-18 14:45:00,46.68,46.69,46.62,46.65,6324.0,44.3332,44.3427,44.2762,44.3047,6324.0
2020-08-18 14:50:00,46.66,46.68,46.64,46.64,8184.0,44.3142,44.3332,44.2952,44.2952,8184.0
2020-08-18 14:55:00,46.63,46.69,46.56,46.56,17322.0,44.2857,44.3427,44.2192,44.2192,17322.0
2020-08-18 15:00:00,46.56,46.58,46.5,46.51,9821.0,44.2192,44.2382,44.1622,44.1717,9821.0
2020-08-18 15:05:00,46.51,46.62,46.51,46.59,9318.0,44.1717,44.2762,44.1717,44.2477,9318.0
2020-08-18 15:10:00,46.61,46.62,46.55,46.61,9721.0,44.2667,44.2762,44.2097,44.2667,9721.0
2020-08-18 15:15:00,46.62,46.62,46.52,46.56,11168.0,44.2762,44.2762,44.1812,44.2192,11168.0
2020-08-18 15:20:00,46.55,46.62,46.55,46.56,12737.0,44.2097,44.2762,44.2097,44.2192,12737.0
2020-08-18 15:25:00,46.56,46.6,46.5,46.58,15997.0,44.2192,44.2572,44.1622,44.2382,15997.0
2020-08-18 15:30:00,46.58,46.61,46.53,46.55,23508.0,44.2382,44.2667,44.1907,44.2097,23508.0
2020-08-18 15:35:00,46.56,46.57,46.52,46.54,17609.0,44.2192,44.2287,44.1812,44.2002,17609.0
2020-08-18 15:40:00,46.53,46.58,46.51,46.54,31443.0,44.1907,44.2382,44.1717,44.2002,31443.0
2020-08-18 15:45:00,46.54,46.59,46.51,46.53,43409.0,44.2002,44.2477,44.1717,44.1907,43409.0
2020-08-18 15:50:00,46.51,46.58,46.47,46.53,70885.0,44.1717,44.2382,44.1337,44.1907,70885.0
2020-08-18 15:55:00,46.53,46.63,46.53,46.61,237833.0,44.1907,44.2857,44.1907,44.2667,237833.0
2020-08-19 09:30:00,46.32,46.6,45.75,45.98,65475.0,43.9913,44.2572,43.4499,43.6684,65475.0
2020-08-19 09:35:00,46.0,46.23,46.0,46.13,28180.0,43.6874,43.9058,43.6874,43.8108,28180.0
2020-08-19 09:40:00,46.08,46.54,46.02,46.54,25505.0,43.7633,44.2002,43.7064,44.2002,25505.0
2020-08-19 09:45:00,46.57,46.59,46.11,46.15,52628.0,44.2287,44.2477,43.7918,43.8298,52628.0
2020-08-19 09:50:00,46.13,46.32,46.12,46.15,25829.0,43.8108,43.9913,43.8013,43.8298,25829.0
2020-08-19 09:55:00,46.14,46.33,46.12,46.22,54785.0,43.8203,44.0008,43.8013,43.8963,54785.0
2020-08-19 10:00:00,46.2,46.34,46.02,46.15,31371.0,43.8773,44.0103,43.7064,43.8298,31371.0
2020-08-19 10:05:00,46.15,46.16,45.87,45.87,15022.0,43.8298,43.8393,43.5639,43.5639,15022.0
2020-08-19 10:10:00,45.88,45.97,45.79,45.9,23860.0,43.5734,43.6589,43.4879,43.5924,23860.0
2020-08-19 10:15:00,45.91,45.93,45.81,45.9,20581.0,43.6019,43.6209,43.5069,43.5924,20581.0
2020-08-19 10:20:00,45.87,45.93,45.8,45.86,17598.0,43.5639,43.6209,43.4974,43.5544,17598.0
2020-08-19 10:25:00,45.9,45.97,45.82,45.89,16959.0,43.5924,43.6589,43.5164,43.5829,16959.0
2020-08-19 10:30:00,45.92,46.0,45.86,45.89,15513.0,43.6114,43.6874,43.5544,43.5829,15513.0
2020-08-19 10:35:00,45.89,46.01,45.88,46.0,12714.0,43.5829,43.6969,43.5734,43.6874,12714.0
2020-08-19 10:40:00,46.0,46.1,45.96,46.03,15959.0,43.6874,43.7823,43.6494,43.7159,15959.0
2020-08-19 10:45:00,46.04,46.08,46.0,46.08,6306.0,43.7254,43.7633,43.6874,43.7633,6306.0
2020-08-19 10:50:00,46.09,46.19,46.05,46.19,9604.0,43.7728,43.8678,43.7349,43.8678,9604.0
2020-08-19 10:55:00,46.2,46.21,46.0,46.06,21234.0,43.8773,43.8868,43.6874,43.7444,21234.0
2020-08-19 11:00:00,46.05,46.21,46.04,46.08,18020.0,43.7349,43.8868,43.7254,43.7633,18020.0
2020-08-19 11:05:00,46.09,46.09,45.95,45.95,11236.0,43.7728,43.7728,43.6399,43.6399,11236.0
2020-08-19 11:10:00,45.98,46.02,45.97,46.0,5149.0,43.6684,43.7064,43.6589,43.6874,5149.0
2020-08-19 11:15:00,46.0,46.03,45.89,45.91,8798.0,43.6874,43.7159,43.5829,43.6019,8798.0
2020-08-19 11:20:00,45.9,46.08,45.9,46.07,8605.0,43.5924,43.7633,43.5924,43.7538,8605.0
2020-08-19 11:25:00,46.07,46.07,45.99,46.05,7865.0,43.7538,43.7538,43.6779,43.7349,7865.0
2020-08-19 11:30:00,46.04,46.16,46.04,46.16,7597.0,43.7254,43.8393,43.7254,43.8393,7597.0
2020-08-19 11:35:00,46.13,46.15,46.07,46.08,2917.0,43.8108,43.8298,43.7538,43.7633,2917.0
2020-08-19 11:40:00,46.08,46.1,46.03,46.09,10091.0,43.7633,43.7823,43.7159,43.7728,10091.0
2020-08-19 11:45:00,46.1,46.14,46.04,46.05,8184.0,43.7823,43.8203,43.7254,43.7349,8184.0
2020-08-19 11:50:00,46.05,46.13,46.05,46.1,6767.0,43.7349,43.8108,43.7349,43.7823,6767.0
2020-08-19 11:55:00,46.1,46.12,46.08,46.08,3799.0,43.7823,43.8013,43.7633,43.7633,3799.0
2020-08-19 12:00:00,46.09,46.09,46.0,46.0,5470.0,43.7728,43.7728,43.6874,43.6874,5470.0
2020-08-19 12:05:00,46.01,46.02,45.96,45.98,6499.0,43.6969,43.7064,43.6494,43.6684,6499.0
2020-08-19 12:10:00,46.01,46.07,46.01,46.02,4007.0,43.6969,43.7538,43.6969,43.7064,4007.0
2020-08-19 12:15:00,46.02,46.02,45.94,45.96,8278.0,43.7064,43.7064,43.6304,43.6494,8278.0
2020-08-19 12:20:00,45.94,46.05,45.94,46.03,5100.0,43.6304,43.7349,43.6304,43.7159,5100.0
2020-08-19 12:25:00,46.02,46.15,46.02,46.13,9949.0,43.7064,43.8298,43.7064,43.8108,9949.0
2020-08-19 12:30:00,46.14,46.16,46.08,46.09,7133.0,43.8203,43.8393,43.7633,43.7728,7133.0
2020-08-19 12:35:00,46.07,46.17,46.07,46.17,4574.0,43.7538,43.8488,43.7538,43.8488,4574.0
2020-08-19 12:40:00,46.2,46.2,46.1,46.1,20142.0,43.8773,43.8773,43.7823,43.7823,20142.0
2020-08-19 12:45:00,46.11,46.2,46.1,46.19,5634.0,43.7918,43.8773,43.7823,43.8678,5634.0
2020-08-19 12:50:00,46.2,46.2,46.14,46.16,5603.0,43.8773,43.8773,43.8203,43.8393,5603.0
2020-08-19 12:55:00,46.16,46.18,46.12,46.16,4102.0,43.8393,43.8583,43.8013,43.8393,4102.0
2020-08-19 13:00:00,46.15,46.16,46.1,46.16,9643.0,43.8298,43.8393,43.7823,43.8393,9643.0
2020-08-19 13:05:00,46.19,46.2,46.12,46.13,4033.0,43.8678,43.8773,43.8013,43.8108,4033.0
2020-08-19 13:10:00,46.13,46.18,46.11,46.18,5801.0,43.8108,43.8583,43.7918,43.8583,5801.0
2020-08-19 13:15:00,46.2,46.2,46.14,46.14,4766.0,43.8773,43.8773,43.8203,43.8203,4766.0
2020-08-19 13:20:00,46.15,46.2,46.15,46.18,20052.0,43.8298,43.8773,43.8298,43.8583,20052.0
2020-08-19 13:25:00,46.18,46.24,46.18,46.19,6531.0,43.8583,43.9153,43.8583,43.8678,6531.0
2020-08-19 13:30:00,46.22,46.27,46.21,46.23,4975.0,43.8963,43.9438,43.8868,43.9058,4975.0
2020-08-19 13:35:00,46.24,46.24,46.13,46.21,18590.0,43.9153,43.9153,43.8108,43.8868,18590.0
2020-08-19 13:40:00,46.21,46.23,46.2,46.23,4358.0,43.8868,43.9058,43.8773,43.9058,4358.0
2020-08-19 13:45:00,46.3,46.37,46.26,46.36,20589.0,43.9723,44.0388,43.9343,44.0293,20589.0
2020-08-19 13:50:00,46.35,46.37,46.32,46.37,4959.0,44.0198,44.0388,43.9913,44.0388,4959.0
2020-08-19 13:55:00,46.39,46.46,46.38,46.46,5816.0,44.0578,44.1242,44.0483,44.1242,5816.0
2020-08-19 14:00:00,46.46,46.5,46.44,46.48,6576.0,44.1242,44.1622,44.1052,44.1432,6576.0
2020-08-19 14:05:00,46.45,46.45,46.39,46.45,8764.0,44.1147,44.1147,44.0578,44.1147,8764.0
2020-08-19 14:10:00,46.44,46.44,46.33,46.33,6732.0,44.1052,44.1052,44.0008,44.0008,6732.0
2020-08-19 14:15:00,46.34,46.36,46.24,46.24,14737.0,44.0103,44.0293,43.9153,43.9153,14737.0
2020-08-19 14:20:00,46.26,46.36,46.22,46.31,18839.0,43.9343,44.0293,43.8963,43.9818,18839.0
2020-08-19 14:25:00,46.36,46.36,46.27,46.32,15047.0,44.0293,44.0293,43.9438,43.9913,15047.0
2020-08-19 14:30:00,46.33,46.42,46.31,46.41,5100.0,44.0008,44.0863,43.9818,44.0768,5100.0
2020-08-19 14:35:00,46.41,46.41,46.22,46.25,23555.0,44.0768,44.0768,43.8963,43.9248,23555.0
2020-08-19 14:40:00,46.27,46.29,46.2,46.27,14132.0,43.9438,43.9628,43.8773,43.9438,14132.0
2020-08-19 14:45:00,46.28,46.34,46.26,46.27,3856.0,43.9533,44.0103,43.9343,43.9438,3856.0
2020-08-19 14:50:00,46.28,46.32,46.22,46.26,19361.0,43.9533,43.9913,43.8963,43.9343,19361.0
2020-08-19 14:55:00,46.27,46.31,46.25,46.3,9154.0,43.9438,43.9818,43.9248,43.9723,9154.0
2020-08-19 15:00:00,46.28,46.37,46.28,46.34,19273.0,43.9533,44.0388,43.9533,44.0103,19273.0
2020-08-19 15:05:00,46.36,46.37,46.32,46.35,4942.0,44.0293,44.0388,43.9913,44.0198,4942.0
2020-08-19 15:10:00,46.32,46.36,46.29,46.31,12231.0,43.9913,44.0293,43.9628,43.9818,12231.0
2020-08-19 15:15:00,46.31,46.36,46.27,46.27,12780.0,43.9818,44.0293,43.9438,43.9438,12780.0
2020-08-19 15:20:00,46.28,46.3,46.26,46.3,14136.0,43.9533,43.9723,43.9343,43.9723,14136.0
2020-08-19 15:25:00,46.3,46.33,46.29,46.31,7255.0,43.9723,44.0008,43.9628,43.9818,7255.0
2020-08-19 15:30:00,46.31,46.39,46.3,46.35,15186.0,43.9818,44.0578,43.9723,44.0198,15186.0
2020-08-19 15:35:00,46.34,46.4,46.27,46.3,17666.0,44.0103,44.0673,43.9438,43.9723,17666.0
2020-08-19 15:40:00,46.3,46.33,46.25,46.29,27434.0,43.9723,44.0008,43.9248,43.9628,27434.0
2020-08-19 15:45:00,46.29,46.29,46.02,46.08,38581.0,43.9628,43.9628,43.7064,43.7633,38581.0
2020-08-19 15:50:00,46.08,46.2,46.03,46.19,48836.0,43.7633,43.8773,43.7159,43.8678,48836.0
2020-08-19 15:55:00,46.18,46.29,46.17,46.17,131764.0,43.8583,43.9628,43.8488,43.8488,131764.0
2020-08-20 09:30:00,45.71,46.11,45.55,46.06,64395.0,43.4119,43.7918,43.26,43.7444,64395.0
2020-08-20 09:35:00,46.07,46.12,45.95,46.01,32569.0,43.7538,43.8013,43.6399,43.6969,32569.0
2020-08-20 09:40:00,46.0,46.17,45.93,45.95,13338.0,43.6874,43.8488,43.6209,43.6399,13338.0
2020-08-20 09:45:00,45.94,46.04,45.93,45.99,11275.0,43.6304,43.7254,43.6209,43.6779,11275.0
2020-08-20 09:50:00,46.04,46.07,45.99,46.0,11460.0,43.7254,43.7538,43.6779,43.6874,11460.0
2020-08-20 09:55:00,45.98,46.01,45.89,45.89,12047.0,43.6684,43.6969,43.5829,43.5829,12047.0
2020-08-20 10:00:00,45.84,45.96,45.82,45.94,23613.0,43.5354,43.6494,43.5164,43.6304,23613.0
2020-08-20 10:05:00,45.95,46.2,45.95,46.13,15544.0,43.6399,43.8773,43.6399,43.8108,15544.0
2020-08-20 10:10:00,46.15,46.31,46.1,46.25,11385.0,43.8298,43.9818,43.7823,43.9248,11385.0
2020-08-20 10:15:00,46.25,46.25,46.14,46.23,5227.0,43.9248,43.9248,43.8203,43.9058,5227.0
2020-08-20 10:20:00,46.26,46.32,46.18,46.29,19046.0,43.9343,43.9913,43.8583,43.9628,19046.0
2020-08-20 10:25:00,46.29,46.46,46.27,46.44,22566.0,43.9628,44.1242,43.9438,44.1052,22566.0
2020-08-20 10:30:00,46.44,46.54,46.43,46.5,11336.0,44.1052,44.2002,44.0957,44.1622,11336.0
2020-08-20 10:35:00,46.48,46.57,46.47,46.56,8753.0,44.1432,44.2287,44.1337,44.2192,8753.0
2020-08-20 10:40:00,46.57,46.61,46.45,46.56,42422.0,44.2287,44.2667,44.1147,44.2192,42422.0
2020-08-20 10:45:00,46.55,46.63,46.51,46.61,8150.0,44.2097,44.2857,44.1717,44.2667,8150.0
2020-08-20 10:50:00,46.64,46.77,46.64,46.65,11886.0,44.2952,44.4187,44.2952,44.3047,11886.0
2020-08-20 10:55:00,46.68,46.69,46.56,46.59,9802.0,44.3332,44.3427,44.2192,44.2477,9802.0
2020-08-20 11:00:00,46.59,46.71,46.56,46.71,13117.0,44.2477,44.3617,44.2192,44.3617,13117.0
2020-08-20 11:05:00,46.72,46.72,46.59,46.59,11286.0,44.3712,44.3712,44.2477,44.2477,11286.0
2020-08-20 11:10:00,46.59,46.74,46.58,46.68,15442.0,44.2477,44.3902,44.2382,44.3332,15442.0
2020-08-20 11:15:00,46.67,46.7,46.62,46.67,6489.0,44.3237,44.3522,44.2762,44.3237,6489.0
2020-08-20 11:20:00,46.66,46.66,46.5,46.62,22588.0,44.3142,44.3142,44.1622,44.2762,22588.0
2020-08-20 11:25:00,46.61,46.63,46.58,46.59,10776.0,44.2667,44.2857,44.2382,44.2477,10776.0
2020-08-20 11:30:00,46.59,46.65,46.59,46.62,15960.0,44.2477,44.3047,44.2477,44.2762,15960.0
2020-08-20 11:35:00,46.64,46.8,46.63,46.79,16250.0,44.2952,44.4471,44.2857,44.4377,16250.0
2020-08-20 11:40:00,46.8,46.81,46.75,46.8,8840.0,44.4471,44.4566,44.3997,44.4471,8840.0
2020-08-20 11:45:00,46.81,46.84,46.76,46.8,4988.0,44.4566,44.4851,44.4092,44.4471,4988.0
2020-08-20 11:50:00,46.82,46.88,46.79,46.86,17153.0,44.4661,44.5231,44.4377,44.5041,17153.0
2020-08-20 11:55:00,46.85,46.87,46.76,46.76,8919.0,44.4946,44.5136,44.4092,44.4092,8919.0
2020-08-20 12:00:00,46.73,46.79,46.7,46.72,13421.0,44.3807,44.4377,44.3522,44.3712,13421.0
2020-08-20 12:05:00,46.73,46.76,46.66,46.66,5057.0,44.3807,44.4092,44.3142,44.3142,5057.0
2020-08-20 12:10:00,46.67,46.71,46.63,46.66,6811.0,44.3237,44.3617,44.2857,44.3142,6811.0
2020-08-20 12:15:00,46.66,46.68,46.54,46.54,3979.0,44.3142,44.3332,44.2002,44.2002,3979.0
2020-08-20 12:20:00,46.56,46.61,46.55,46.59,8118.0,44.2192,44.2667,44.2097,44.2477,8118.0
2020-08-20 12:25:00,46.58,46.6,46.56,46.58,11396.0,44.2382,44.2572,44.2192,44.2382,11396.0
2020-08-20 12:30:00,46.58,46.68,46.57,46.67,13921.0,44.2382,44.3332,44.2287,44.3237,13921.0
2020-08-20 12:35:00,46.68,46.78,46.68,46.78,12680.0,44.3332,44.4282,44.3332,44.4282,12680.0
2020-08-20 12:40:00,46.78,46.78,46.68,46.69,13043.0,44.4282,44.4282,44.3332,44.3427,13043.0
2020-08-20 12:45:00,46.7,46.74,46.69,46.71,9981.0,44.3522,44.3902,44.3427,44.3617,9981.0
2020-08-20 12:50:00,46.72,46.74,46.67,46.67,8033.0,44.3712,44.3902,44.3237,44.3237,8033.0
2020-08-20 12:55:00,46.66,46.69,46.65,46.66,22131.0,44.3142,44.3427,44.3047,44.3142,22131.0
2020-08-20 13:00:00,46.66,46.66,46.61,46.64,14299.0,44.3142,44.3142,44.2667,44.2952,14299.0
2020-08-20 13:05:00,46.65,46.65,46.57,46.59,20430.0,44.3047,44.3047,44.2287,44.2477,20430.0
2020-08-20 13:10:00,46.62,46.63,46.58,46.58,8269.0,44.2762,44.2857,44.2382,44.2382,8269.0
2020-08-20 13:15:00,46.58,46.62,46.54,46.62,8659.0,44.2382,44.2762,44.2002,44.2762,8659.0
2020-08-20 13:20:00,46.61,46.64,46.6,46.63,7881.0,44.2667,44.2952,44.2572,44.2857,7881.0
2020-08-20 13:25:00,46.66,46.71,46.63,46.63,13859.0,44.3142,44.3617,44.2857,44.2857,13859.0
2020-08-20 13:30:00,46.63,46.77,46.62,46.76,9990.0,44.2857,44.4187,44.2762,44.4092,9990.0
2020-08-20 13:35:00,46.75,46.77,46.69,46.72,14262.0,44.3997,44.4187,44.3427,44.3712,14262.0
2020-08-20 13:40:00,46.72,46.72,46.65,46.68,18609.0,44.3712,44.3712,44.3047,44.3332,18609.0
2020-08-20 13:45:00,46.68,46.75,46.67,46.73,15799.0,44.3332,44.3997,44.3237,44.3807,15799.0
2020-08-20 13:50:00,46.75,46.82,46.73,46.76,17074.0,44.3997,44.4661,44.3807,44.4092,17074.0
2020-08-20 13:55:00,46.78,46.8,46.75,46.79,12380.0,44.4282,44.4471,44.3997,44.4377,12380.0
2020-08-20 14:00:00,46.79,46.8,46.71,46.72,26379.0,44.4377,44.4471,44.3617,44.3712,26379.0
2020-08-20 14:05:00,46.76,46.76,46.68,46.7,26719.0,44.4092,44.4092,44.3332,44.3522,26719.0
2020-08-20 14:10:00,46.7,46.71,46.65,46.69,27749.0,44.3522,44.3617,44.3047,44.3427,27749.0
2020-08-20 14:15:00,46.7,46.71,46.65,46.67,13432.0,44.3522,44.3617,44.3047,44.3237,13432.0
2020-08-20 14:20:00,46.69,46.71,46.67,46.69,18903.0,44.3427,44.3617,44.3237,44.3427,18903.0
2020-08-20 14:25:00,46.68,46.69,46.65,46.69,11392.0,44.3332,44.3427,44.3047,44.3427,11392.0
2020-08-20 14:30:00,46.69,46.7,46.55,46.56,14582.0,44.3427,44.3522,44.2097,44.2192,14582.0
2020-08-20 14:35:00,46.56,46.59,46.54,46.57,8806.0,44.2192,44.2477,44.2002,44.2287,8806.0
2020-08-20 14:40:00,46.57,46.58,46.47,46.47,13021.0,44.2287,44.2382,44.1337,44.1337,13021.0
2020-08-20 14:45:00,46.48,46.52,46.47,46.48,14923.0,44.1432,44.1812,44.1337,44.1432,14923.0
2020-08-20 14:50:00,46.47,46.5,46.45,46.48,19397.0,44.1337,44.1622,44.1147,44.1432,19397.0
2020-08-20 14:55:00,46.49,46.53,46.45,46.46,26408.0,44.1527,44.1907,44.1147,44.1242,26408.0
2020-08-20 15:00:00,46.47,46.51,46.41,46.51,24086.0,44.1337,44.1717,44.0768,44.1717,24086.0
2020-08-20 15:05:00,46.51,46.55,46.49,46.53,19514.0,44.1717,44.2097,44.1527,44.1907,19514.0
2020-08-20 15:10:00,46.54,46.6,46.53,46.54,12941.0,44.2002,44.2572,44.1907,44.2002,12941.0
2020-08-20 15:15:00,46.55,46.56,46.5,46.51,17970.0,44.2097,44.2192,44.1622,44.1717,17970.0
2020-08-20 15:20:00,46.53,46.53,46.46,46.48,14287.0,44.1907,44.1907,44.1242,44.1432,14287.0
2020-08-20 15:25:00,46.47,46.47,46.4,46.41,14612.0,44.1337,44.1337,44.0673,44.0768,14612.0
2020-08-20 15:30:00,46.42,46.42,46.32,46.39,32835.0,44.0863,44.0863,43.9913,44.0578,32835.0
2020-08-20 15:35:00,46.39,46.39,46.34,46.39,27367.0,44.0578,44.0578,44.0103,44.0578,27367.0
2020-08-20 15:40:00,46.39,46.46,46.35,46.41,23946.0,44.0578,44.1242,44.0198,44.0768,23946.0
2020-08-20 15:45:00,46.41,46.5,46.4,46.43,30706.0,44.0768,44.1622,44.0673,44.0957,30706.0
2020-08-20 15:50:00,46.42,46.44,46.37,46.38,31400.0,44.0863,44.1052,44.0388,44.0483,31400.0
2020-08-20 15:55:00,46.38,46.45,46.32,46.33,99337.0,44.0483,44.1147,43.9913,44.0008,99337.0
2020-08-21 09:30:00,46.37,46.82,46.2,46.81,82232.0,44.0388,44.4661,43.8773,44.4566,82232.0
2020-08-21 09:35:00,46.8,46.8,46.41,46.45,15944.0,44.4471,44.4471,44.0768,44.1147,15944.0
2020-08-21 09:40:00,46.46,46.5,46.23,46.36,16149.0,44.1242,44.1622,43.9058,44.0293,16149.0
2020-08-21 09:45:00,46.39,46.51,46.38,46.47,20449.0,44.0578,44.1717,44.0483,44.1337,20449.0
2020-08-21 09:50:00,46.49,46.51,46.18,46.19,16292.0,44.1527,44.1717,43.8583,43.8678,16292.0
2020-08-21 09:55:00,46.22,46.33,46.2,46.3,12693.0,43.8963,44.0008,43.8773,43.9723,12693.0
2020-08-21 10:00:00,46.32,46.45,46.32,46.36,20309.0,43.9913,44.1147,43.9913,44.0293,20309.0
2020-08-21 10:05:00,46.36,46.68,46.36,46.45,23522.0,44.0293,44.3332,44.0293,44.1147,23522.0
2020-08-21 10:10:00,46.46,46.57,46.41,46.41,13197.0,44.1242,44.2287,44.0768,44.0768,13197.0
2020-08-21 10:15:00,46.43,46.56,46.43,46.51,11068.0,44.0957,44.2192,44.0957,44.1717,11068.0
2020-08-21 10:20:00,46.44,46.45,46.36,46.36,6616.0,44.1052,44.1147,44.0293,44.0293,6616.0
2020-08-21 10:25:00,46.37,46.41,46.3,46.4,4159.0,44.0388,44.0768,43.9723,44.0673,4159.0
2020-08-21 10:30:00,46.41,46.52,46.39,46.52,7632.0,44.0768,44.1812,44.0578,44.1812,7632.0
2020-08-21 10:35:00,46.54,46.6,46.52,46.55,18265.0,44.2002,44.2572,44.1812,44.2097,18265.0
2020-08-21 10:40:00,46.56,46.57,46.46,46.46,10452.0,44.2192,44.2287,44.1242,44.1242,10452.0
2020-08-21 10:45:00,46.46,46.73,46.46,46.72,6450.0,44.1242,44.3807,44.1242,44.3712,6450.0
2020-08-21 10:50:00,46.72,46.87,46.71,46.87,9929.0,44.3712,44.5136,44.3617,44.5136,9929.0
2020-08-21 10:55:00,46.88,46.99,46.78,46.97,18439.0,44.5231,44.6276,44.4282,44.6086,18439.0
2020-08-21 11:00:00,46.97,47.0,46.8,46.85,12909.0,44.6086,44.6371,44.4471,44.4946,12909.0
2020-08-21 11:05:00,46.88,47.01,46.87,46.98,17422.0,44.5231,44.6466,44.5136,44.6181,17422.0
2020-08-21 11:10:00,46.98,47.12,46.96,47.08,14793.0,44.6181,44.7511,44.5991,44.7131,14793.0
2020-08-21 11:15:00,47.08,47.1,46.96,47.01,6890.0,44.7131,44.7321,44.5991,44.6466,6890.0
2020-08-21 11:20:00,47.0,47.06,46.96,47.02,8008.0,44.6371,44.6941,44.5991,44.6561,8008.0
2020-08-21 11:25:00,47.03,47.07,46.98,47.06,10402.0,44.6656,44.7036,44.6181,44.6941,10402.0
2020-08-21 11:30:00,47.06,47.06,46.91,46.93,11217.0,44.6941,44.6941,44.5516,44.5706,11217.0
2020-08-21 11:35:00,46.94,47.07,46.94,47.02,15639.0,44.5801,44.7036,44.5801,44.6561,15639.0
2020-08-21 11:40:00,47.02,47.02,46.89,46.91,7384.0,44.6561,44.6561,44.5326,44.5516,7384.0
2020-08-21 11:45:00,46.89,46.91,46.86,46.89,7929.0,44.5326,44.5516,44.5041,44.5326,7929.0
2020-08-21 11:50:00,46.89,46.93,46.89,46.91,7468.0,44.5326,44.5706,44.5326,44.5516,7468.0
2020-08-21 11:55:00,46.91,46.92,46.87,46.87,14256.0,44.5516,44.5611,44.5136,44.5136,14256.0
2020-08-21 12:00:00,46.88,46.89,46.83,46.85,6503.0,44.5231,44.5326,44.4756,44.4946,6503.0
2020-08-21 12:05:00,46.85,47.11,46.85,47.08,23051.0,44.4946,44.7416,44.4946,44.7131,23051.0
2020-08-21 12:10:00,47.07,47.13,47.04,47.09,14882.0,44.7036,44.7606,44.6751,44.7226,14882.0
2020-08-21 12:15:00,47.12,47.2,47.11,47.13,15961.0,44.7511,44.827,44.7416,44.7606,15961.0
2020-08-21 12:20:00,47.08,47.19,47.03,47.19,8849.0,44.7131,44.8175,44.6656,44.8175,8849.0
2020-08-21 12:25:00,47.18,47.18,47.0,47.05,18014.0,44.808,44.808,44.6371,44.6846,18014.0
2020-08-21 12:30:00,47.05,47.06,46.97,47.02,6798.0,44.6846,44.6941,44.6086,44.6561,6798.0
2020-08-21 12:35:00,47.02,47.02,46.94,47.02,4418.0,44.6561,44.6561,44.5801,44.6561,4418.0
2020-08-21 12:40:00,47.01,47.04,46.96,47.02,9819.0,44.6466,44.6751,44.5991,44.6561,9819.0
2020-08-21 12:45:00,47.02,47.02,46.95,46.98,11312.0,44.6561,44.6561,44.5896,44.6181,11312.0
2020-08-21 12:50:00,47.0,47.01,46.9,46.93,6755.0,44.6371,44.6466,44.5421,44.5706,6755.0
2020-08-21 12:55:00,46.93,46.93,46.81,46.89,8563.0,44.5706,44.5706,44.4566,44.5326,8563.0
2020-08-21 13:00:00,46.93,47.04,46.93,47.04,8868.0,44.5706,44.6751,44.5706,44.6751,8868.0
2020-08-21 13:05:00,47.04,47.08,47.01,47.04,10935.0,44.6751,44.7131,44.6466,44.6751,10935.0
2020-08-21 13:10:00,47.04,47.17,47.01,47.16,10617.0,44.6751,44.7985,44.6466,44.789,10617.0
2020-08-21 13:15:00,47.17,47.2,47.09,47.09,6172.0,44.7985,44.827,44.7226,44.7226,6172.0
2020-08-21 13:20:00,47.1,47.1,47.03,47.06,6492.0,44.7321,44.7321,44.6656,44.6941,6492.0
2020-08-21 13:25:00,47.07,47.09,47.03,47.03,8874.0,44.7036,44.7226,44.6656,44.6656,8874.0
2020-08-21 13:30:00,47.01,47.12,47.0,47.11,5300.0,44.6466,44.7511,44.6371,44.7416,5300.0
2020-08-21 13:35:00,47.14,47.19,47.11,47.16,5361.0,44.7701,44.8175,44.7416,44.789,5361.0
2020-08-21 13:40:00,47.16,47.18,47.11,47.15,2696.0,44.789,44.808,44.7416,44.7796,2696.0
2020-08-21 13:45:00,47.15,47.15,47.05,47.07,7458.0,44.7796,44.7796,44.6846,44.7036,7458.0
2020-08-21 13:50:00,47.07,47.11,47.05,47.11,5181.0,44.7036,44.7416,44.6846,44.7416,5181.0
2020-08-21 13:55:00,47.1,47.18,47.1,47.14,9263.0,44.7321,44.808,44.7321,44.7701,9263.0
2020-08-21 14:00:00,47.16,47.2,47.16,47.2,7828.0,44.789,44.827,44.789,44.827,7828.0
2020-08-21 14:05:00,47.21,47.23,47.13,47.14,11331.0,44.8365,44.8555,44.7606,44.7701,11331.0
2020-08-21 14:10:00,47.14,47.31,47.14,47.29,19540.0,44.7701,44.9315,44.7701,44.9125,19540.0
2020-08-21 14:15:00,47.29,47.39,47.28,47.31,35696.0,44.9125,45.0075,44.903,44.9315,35696.0
2020-08-21 14:20:00,47.31,47.36,47.3,47.35,8875.0,44.9315,44.979,44.922,44.9695,8875.0
2020-08-21 14:25:00,47.35,47.37,47.28,47.29,5419.0,44.9695,44.9885,44.903,44.9125,5419.0
2020-08-21 14:30:00,47.29,47.41,47.29,47.41,7683.0,44.9125,45.0265,44.9125,45.0265,7683.0
2020-08-21 14:35:00,47.4,47.42,47.35,47.35,14661.0,45.017,45.036,44.9695,44.9695,14661.0
2020-08-21 14:40:00,47.35,47.37,47.3,47.33,9095.0,44.9695,44.9885,44.922,44.9505,9095.0
2020-08-21 14:45:00,47.32,47.38,47.31,47.33,9639.0,44.941,44.998,44.9315,44.9505,9639.0
2020-08-21 14:50:00,47.34,47.44,47.34,47.4,12793.0,44.96,45.055,44.96,45.017,12793.0
2020-08-21 14:55:00,47.4,47.49,47.39,47.48,18407.0,45.017,45.1025,45.0075,45.093,18407.0
2020-08-21 15:00:00,47.48,47.51,47.44,47.5,54281.0,45.093,45.1215,45.055,45.112,54281.0
2020-08-21 15:05:00,47.51,47.57,47.47,47.56,48538.0,45.1215,45.1784,45.0835,45.1689,48538.0
2020-08-21 15:10:00,47.57,47.64,47.55,47.59,18707.0,45.1784,45.2449,45.1594,45.1974,18707.0
2020-08-21 15:15:00,47.59,47.59,47.51,47.51,17309.0,45.1974,45.1974,45.1215,45.1215,17309.0
2020-08-21 15:20:00,47.51,47.54,47.41,47.41,20934.0,45.1215,45.1499,45.0265,45.0265,20934.0
2020-08-21 15:25:00,47.42,47.45,47.37,47.39,22612.0,45.036,45.0645,44.9885,45.0075,22612.0
2020-08-21 15:30:00,47.39,47.44,47.35,47.35,23636.0,45.0075,45.055,44.9695,44.9695,23636.0
2020-08-21 15:35:00,47.37,47.45,47.37,47.43,12160.0,44.9885,45.0645,44.9885,45.0455,12160.0
2020-08-21 15:40:00,47.44,47.45,47.4,47.42,34745.0,45.055,45.0645,45.017,45.036,34745.0
2020-08-21 15:45:00,47.43,47.5,47.42,47.47,42901.0,45.0455,45.112,45.036,45.0835,42901.0
2020-08-21 15:50:00,47.47,47.51,47.44,47.46,79744.0,45.0835,45.1215,45.055,45.074,79744.0
2020-08-21 15:55:00,47.47,47.54,47.42,47.48,126695.0,45.0835,45.1499,45.036,45.093,126695.0
2020-08-24 09:30:00,47.59,47.8,47.08,47.08,82636.0,45.1974,45.3969,44.7131,44.7131,82636.0
2020-08-24 09:35:00,47.1,47.32,46.89,46.98,33307.0,44.7321,44.941,44.5326,44.6181,33307.0
2020-08-24 09:40:00,46.99,47.43,46.91,47.43,28670.0,44.6276,45.0455,44.5516,45.0455,28670.0
2020-08-24 09:45:00,47.41,47.5,47.3,47.49,55394.0,45.0265,45.112,44.922,45.1025,55394.0
2020-08-24 09:50:00,47.5,47.5,47.07,47.21,41229.0,45.112,45.112,44.7036,44.8365,41229.0
2020-08-24 09:55:00,47.17,47.29,47.12,47.24,19494.0,44.7985,44.9125,44.7511,44.865,19494.0
2020-08-24 10:00:00,47.26,47.38,47.2,47.3,16562.0,44.884,44.998,44.827,44.922,16562.0
2020-08-24 10:05:00,47.32,47.46,47.32,47.46,18586.0,44.941,45.074,44.941,45.074,18586.0
2020-08-24 10:10:00,47.46,47.5,47.39,47.48,9315.0,45.074,45.112,45.0075,45.093,9315.0
2020-08-24 10:15:00,47.48,47.51,47.41,47.48,41219.0,45.093,45.1215,45.0265,45.093,41219.0
2020-08-24 10:20:00,47.48,47.63,47.43,47.44,22959.0,45.093,45.2354,45.0455,45.055,22959.0
2020-08-24 10:25:00,47.44,47.44,47.37,47.39,17316.0,45.055,45.055,44.9885,45.0075,17316.0
2020-08-24 10:30:00,47.4,47.45,47.27,47.34,19161.0,45.017,45.0645,44.8935,44.96,19161.0
2020-08-24 10:35:00,47.35,47.41,47.26,47.41,38276.0,44.9695,45.0265,44.884,45.0265,38276.0
2020-08-24 10:40:00,47.41,47.46,47.32,47.32,12692.0,45.0265,45.074,44.941,44.941,12692.0
2020-08-24 10:45:00,47.32,47.45,47.27,47.45,14216.0,44.941,45.0645,44.8935,45.0645,14216.0
2020-08-24 10:50:00,47.48,47.48,47.35,47.39,13616.0,45.093,45.093,44.9695,45.0075,13616.0
2020-08-24 10:55:00,47.4,47.46,47.34,47.34,17745.0,45.017,45.074,44.96,44.96,17745.0
2020-08-24 11:00:00,47.33,47.4,47.24,47.4,34029.0,44.9505,45.017,44.865,45.017,34029.0
2020-08-24 11:05:00,47.38,47.61,47.37,47.61,31531.0,44.998,45.2164,44.9885,45.2164,31531.0
2020-08-24 11:10:00,47.6,47.62,47.35,47.36,18196.0,45.2069,45.2259,44.9695,44.979,18196.0
2020-08-24 11:15:00,47.37,47.37,47.3,47.32,11472.0,44.9885,44.9885,44.922,44.941,11472.0
2020-08-24 11:20:00,47.32,47.34,47.26,47.29,13024.0,44.941,44.96,44.884,44.9125,13024.0
2020-08-24 11:25:00,47.29,47.36,47.26,47.26,13873.0,44.9125,44.979,44.884,44.884,13873.0
2020-08-24 11:30:00,47.25,47.38,47.24,47.38,13467.0,44.8745,44.998,44.865,44.998,13467.0
2020-08-24 11:35:00,47.41,47.43,47.33,47.37,7353.0,45.0265,45.0455,44.9505,44.9885,7353.0
2020-08-24 11:40:00,47.39,47.46,47.37,47.45,4140.0,45.0075,45.074,44.9885,45.0645,4140.0
2020-08-24 11:45:00,47.46,47.5,47.45,47.5,32439.0,45.074,45.112,45.0645,45.112,32439.0
2020-08-24 11:50:00,47.49,47.5,47.34,47.46,11423.0,45.1025,45.112,44.96,45.074,11423.0
2020-08-24 11:55:00,47.49,47.51,47.35,47.36,8353.0,45.1025,45.1215,44.9695,44.979,8353.0
2020-08-24 12:00:00,47.35,47.49,47.35,47.46,8723.0,44.9695,45.1025,44.9695,45.074,8723.0
2020-08-24 12:05:00,47.46,47.58,47.46,47.57,22741.0,45.074,45.1879,45.074,45.1784,22741.0
2020-08-24 12:10:00,47.56,47.64,47.54,47.62,9716.0,45.1689,45.2449,45.1499,45.2259,9716.0
2020-08-24 12:15:00,47.63,47.77,47.63,47.77,16404.0,45.2354,45.3684,45.2354,45.3684,16404.0
2020-08-24 12:20:00,47.78,47.86,47.72,47.86,13988.0,45.3779,45.4539,45.3209,45.4539,13988.0
2020-08-24 12:25:00,47.88,47.9,47.81,47.82,12047.0,45.4729,45.4918,45.4064,45.4159,12047.0
2020-08-24 12:30:00,47.8,47.85,47.73,47.77,9378.0,45.3969,45.4444,45.3304,45.3684,9378.0
2020-08-24 12:35:00,47.78,47.85,47.76,47.81,5365.0,45.3779,45.4444,45.3589,45.4064,5365.0
2020-08-24 12:40:00,47.83,47.83,47.7,47.81,8814.0,45.4254,45.4254,45.3019,45.4064,8814.0
2020-08-24 12:45:00,47.82,47.84,47.77,47.8,4865.0,45.4159,45.4349,45.3684,45.3969,4865.0
2020-08-24 12:50:00,47.81,47.81,47.77,47.79,6056.0,45.4064,45.4064,45.3684,45.3874,6056.0
2020-08-24 12:55:00,47.79,47.79,47.7,47.71,8650.0,45.3874,45.3874,45.3019,45.3114,8650.0
2020-08-24 13:00:00,47.71,47.75,47.68,47.71,3779.0,45.3114,45.3494,45.2829,45.3114,3779.0
2020-08-24 13:05:00,47.74,47.75,47.68,47.71,7097.0,45.3399,45.3494,45.2829,45.3114,7097.0
2020-08-24 13:10:00,47.7,47.77,47.69,47.77,9650.0,45.3019,45.3684,45.2924,45.3684,9650.0
2020-08-24 13:15:00,47.75,47.75,47.67,47.67,4026.0,45.3494,45.3494,45.2734,45.2734,4026.0
2020-08-24 13:20:00,47.66,47.68,47.59,47.6,14253.0,45.2639,45.2829,45.1974,45.2069,14253.0
2020-08-24 13:25:00,47.6,47.61,47.57,47.58,5774.0,45.2069,45.2164,45.1784,45.1879,5774.0
2020-08-24 13:30:00,47.57,47.58,47.42,47.43,11191.0,45.1784,45.1879,45.036,45.0455,11191.0
2020-08-24 13:35:00,47.43,47.56,47.42,47.53,15022.0,45.0455,45.1689,45.036,45.1404,15022.0
2020-08-24 13:40:00,47.54,47.57,47.49,47.51,7668.0,45.1499,45.1784,45.1025,45.1215,7668.0
2020-08-24 13:45:00,47.51,47.53,47.5,47.53,4852.0,45.1215,45.1404,45.112,45.1404,4852.0
2020-08-24 13:50:00,47.53,47.55,47.52,47.53,5474.0,45.1404,45.1594,45.1309,45.1404,5474.0
2020-08-24 13:55:00,47.54,47.59,47.52,47.59,14207.0,45.1499,45.1974,45.1309,45.1974,14207.0
2020-08-24 14:00:00,47.59,47.61,47.54,47.54,11370.0,45.1974,45.2164,45.1499,45.1499,11370.0
2020-08-24 14:05:00,47.54,47.58,47.53,47.54,7117.0,45.1499,45.1879,45.1404,45.1499,7117.0
2020-08-24 14:10:00,47.52,47.59,47.52,47.59,10213.0,45.1309,45.1974,45.1309,45.1974,10213.0
2020-08-24 14:15:00,47.59,47.63,47.58,47.61,8790.0,45.1974,45.2354,45.1879,45.2164,8790.0
2020-08-24 14:20:00,47.61,47.61,47.46,47.48,9915.0,45.2164,45.2164,45.074,45.093,9915.0
2020-08-24 14:25:00,47.47,47.49,47.44,47.45,6727.0,45.0835,45.1025,45.055,45.0645,6727.0
2020-08-24 14:30:00,47.46,47.5,47.43,47.46,7638.0,45.074,45.112,45.0455,45.074,7638.0
2020-08-24 14:35:00,47.47,47.51,47.47,47.49,4104.0,45.0835,45.1215,45.0835,45.1025,4104.0
2020-08-24 14:40:00,47.47,47.48,47.44,47.45,5502.0,45.0835,45.093,45.055,45.0645,5502.0
2020-08-24 14:45:00,47.44,47.52,47.44,47.52,7826.0,45.055,45.1309,45.055,45.1309,7826.0
2020-08-24 14:50:00,47.51,47.57,47.44,47.44,10918.0,45.1215,45.1784,45.055,45.055,10918.0
2020-08-24 14:55:00,47.44,47.45,47.31,47.32,6500.0,45.055,45.0645,44.9315,44.941,6500.0
2020-08-24 15:00:00,47.32,47.37,47.32,47.32,16525.0,44.941,44.9885,44.941,44.941,16525.0
2020-08-24 15:05:00,47.32,47.33,47.24,47.31,23382.0,44.941,44.9505,44.865,44.9315,23382.0
2020-08-24 15:10:00,47.31,47.39,47.3,47.38,15047.0,44.9315,45.0075,44.922,44.998,15047.0
2020-08-24 15:15:00,47.38,47.5,47.38,47.48,14380.0,44.998,45.112,44.998,45.093,14380.0
2020-08-24 15:20:00,47.47,47.54,47.45,47.53,7116.0,45.0835,45.1499,45.0645,45.1404,7116.0
2020-08-24 15:25:00,47.54,47.56,47.51,47.52,12996.0,45.1499,45.1689,45.1215,45.1309,12996.0
2020-08-24 15:30:00,47.52,47.54,47.49,47.51,11845.0,45.1309,45.1499,45.1025,45.1215,11845.0
2020-08-24 15:35:00,47.5,47.56,47.5,47.55,27249.0,45.112,45.1689,45.112,45.1594,27249.0
2020-08-24 15:40:00,47.55,47.65,47.54,47.65,22747.0,45.1594,45.2544,45.1499,45.2544,22747.0
2020-08-24 15:45:00,47.66,47.76,47.65,47.73,30625.0,45.2639,45.3589,45.2544,45.3304,30625.0
2020-08-24 15:50:00,47.73,47.73,47.61,47.68,55537.0,45.3304,45.3304,45.2164,45.2829,55537.0
2020-08-24 15:55:00,47.68,47.69,47.58,47.62,119059.0,45.2829,45.2924,45.1879,45.2259,119059.0
2020-08-25 09:30:00,48.0,48.0,47.68,47.7,47430.0,45.5868,45.5868,45.2829,45.3019,47430.0
2020-08-25 09:35:00,47.66,47.82,47.36,47.36,25187.0,45.2639,45.4159,44.979,44.979,25187.0
2020-08-25 09:40:00,47.34,47.57,47.31,47.57,15056.0,44.96,45.1784,44.9315,45.1784,15056.0
2020-08-25 09:45:00,47.56,47.58,47.31,47.37,16588.0,45.1689,45.1879,44.9315,44.9885,16588.0
2020-08-25 09:50:00,47.35,47.58,47.28,47.46,27416.0,44.9695,45.1879,44.903,45.074,27416.0
2020-08-25 09:55:00,47.43,47.57,47.37,47.47,27532.0,45.0455,45.1784,44.9885,45.0835,27532.0
2020-08-25 10:00:00,47.53,47.75,47.16,47.36,86585.0,45.1404,45.3494,44.789,44.979,86585.0
2020-08-25 10:05:00,47.36,47.55,47.25,47.35,23470.0,44.979,45.1594,44.8745,44.9695,23470.0
2020-08-25 10:10:00,47.37,47.44,47.28,47.28,13807.0,44.9885,45.055,44.903,44.903,13807.0
2020-08-25 10:15:00,47.34,47.5,47.34,47.46,10345.0,44.96,45.112,44.96,45.074,10345.0
2020-08-25 10:20:00,47.46,47.5,47.39,47.46,13331.0,45.074,45.112,45.0075,45.074,13331.0
2020-08-25 10:25:00,47.46,47.47,47.16,47.22,27073.0,45.074,45.0835,44.789,44.846,27073.0
2020-08-25 10:30:00,47.24,47.24,46.95,47.08,19868.0,44.865,44.865,44.5896,44.7131,19868.0
2020-08-25 10:35:00,47.02,47.09,46.99,47.02,10125.0,44.6561,44.7226,44.6276,44.6561,10125.0
2020-08-25 10:40:00,47.03,47.03,46.92,46.92,17384.0,44.6656,44.6656,44.5611,44.5611,17384.0
2020-08-25 10:45:00,46.91,46.97,46.84,46.88,16384.0,44.5516,44.6086,44.4851,44.5231,16384.0
2020-08-25 10:50:00,46.86,46.91,46.79,46.81,10123.0,44.5041,44.5516,44.4377,44.4566,10123.0
2020-08-25 10:55:00,46.82,46.9,46.81,46.84,12917.0,44.4661,44.5421,44.4566,44.4851,12917.0
2020-08-25 11:00:00,46.86,46.96,46.86,46.86,16532.0,44.5041,44.5991,44.5041,44.5041,16532.0
2020-08-25 11:05:00,46.85,46.86,46.77,46.79,9018.0,44.4946,44.5041,44.4187,44.4377,9018.0
2020-08-25 11:10:00,46.79,46.8,46.68,46.77,13754.0,44.4377,44.4471,44.3332,44.4187,13754.0
2020-08-25 11:15:00,46.76,46.77,46.54,46.55,25930.0,44.4092,44.4187,44.2002,44.2097,25930.0
2020-08-25 11:20:00,46.54,46.75,46.54,46.68,9649.0,44.2002,44.3997,44.2002,44.3332,9649.0
2020-08-25 11:25:00,46.67,46.81,46.66,46.81,19856.0,44.3237,44.4566,44.3142,44.4566,19856.0
2020-08-25 11:30:00,46.78,46.81,46.67,46.72,13132.0,44.4282,44.4566,44.3237,44.3712,13132.0
2020-08-25 11:35:00,46.71,46.75,46.67,46.7,9023.0,44.3617,44.3997,44.3237,44.3522,9023.0
2020-08-25 11:40:00,46.69,46.76,46.6,46.61,13512.0,44.3427,44.4092,44.2572,44.2667,13512.0
2020-08-25 11:45:00,46.59,46.76,46.57,46.73,47947.0,44.2477,44.4092,44.2287,44.3807,47947.0
2020-08-25 11:50:00,46.74,46.97,46.74,46.94,30739.0,44.3902,44.6086,44.3902,44.5801,30739.0
2020-08-25 11:55:00,46.94,46.99,46.9,46.92,12814.0,44.5801,44.6276,44.5421,44.5611,12814.0
2020-08-25 12:00:00,46.93,46.99,46.87,46.98,10140.0,44.5706,44.6276,44.5136,44.6181,10140.0
2020-08-25 12:05:00,46.99,47.0,46.84,46.91,9252.0,44.6276,44.6371,44.4851,44.5516,9252.0
2020-08-25 12:10:00,46.91,46.92,46.78,46.8,40425.0,44.5516,44.5611,44.4282,44.4471,40425.0
2020-08-25 12:15:00,46.8,46.86,46.79,46.84,16762.0,44.4471,44.5041,44.4377,44.4851,16762.0
2020-08-25 12:20:00,46.82,46.88,46.79,46.87,6865.0,44.4661,44.5231,44.4377,44.5136,6865.0
2020-08-25 12:25:00,46.89,47.01,46.89,46.99,11584.0,44.5326,44.6466,44.5326,44.6276,11584.0
2020-08-25 12:30:00,46.98,46.98,46.9,46.94,28493.0,44.6181,44.6181,44.5421,44.5801,28493.0
2020-08-25 12:35:00,46.94,47.11,46.93,47.1,16929.0,44.5801,44.7416,44.5706,44.7321,16929.0
2020-08-25 12:40:00,47.09,47.12,46.96,47.03,39642.0,44.7226,44.7511,44.5991,44.6656,39642.0
2020-08-25 12:45:00,47.02,47.08,46.98,47.07,34609.0,44.6561,44.7131,44.6181,44.7036,34609.0
2020-08-25 12:50:00,47.05,47.07,46.99,47.03,26341.0,44.6846,44.7036,44.6276,44.6656,26341.0
2020-08-25 12:55:00,47.02,47.22,47.01,47.21,7555.0,44.6561,44.846,44.6466,44.8365,7555.0
2020-08-25 13:00:00,47.2,47.2,47.05,47.08,5196.0,44.827,44.827,44.6846,44.7131,5196.0
2020-08-25 13:05:00,47.05,47.05,46.97,46.97,4318.0,44.6846,44.6846,44.6086,44.6086,4318.0
2020-08-25 13:10:00,46.96,47.02,46.96,46.98,6487.0,44.5991,44.6561,44.5991,44.6181,6487.0
2020-08-25 13:15:00,46.99,47.01,46.98,47.0,3775.0,44.6276,44.6466,44.6181,44.6371,3775.0
2020-08-25 13:20:00,47.0,47.02,46.96,47.01,4050.0,44.6371,44.6561,44.5991,44.6466,4050.0
2020-08-25 13:25:00,47.02,47.09,47.0,47.09,6963.0,44.6561,44.7226,44.6371,44.7226,6963.0
2020-08-25 13:30:00,47.1,47.17,47.09,47.14,7403.0,44.7321,44.7985,44.7226,44.7701,7403.0
2020-08-25 13:35:00,47.12,47.15,47.1,47.15,5383.0,44.7511,44.7796,44.7321,44.7796,5383.0
2020-08-25 13:40:00,47.16,47.22,47.15,47.21,4911.0,44.789,44.846,44.7796,44.8365,4911.0
2020-08-25 13:45:00,47.21,47.24,47.17,47.17,7386.0,44.8365,44.865,44.7985,44.7985,7386.0
2020-08-25 13:50:00,47.16,47.22,47.16,47.19,5968.0,44.789,44.846,44.789,44.8175,5968.0
2020-08-25 13:55:00,47.2,47.22,47.17,47.21,4775.0,44.827,44.846,44.7985,44.8365,4775.0
2020-08-25 14:00:00,47.21,47.21,47.16,47.2,6461.0,44.8365,44.8365,44.789,44.827,6461.0
2020-08-25 14:05:00,47.2,47.21,47.15,47.16,6917.0,44.827,44.8365,44.7796,44.789,6917.0
2020-08-25 14:10:00,47.17,47.19,47.14,47.15,4779.0,44.7985,44.8175,44.7701,44.7796,4779.0
2020-08-25 14:15:00,47.14,47.15,47.05,47.13,17142.0,44.7701,44.7796,44.6846,44.7606,17142.0
2020-08-25 14:20:00,47.1,47.12,47.08,47.11,7113.0,44.7321,44.7511,44.7131,44.7416,7113.0
2020-08-25 14:25:00,47.11,47.12,47.09,47.09,4162.0,44.7416,44.7511,44.7226,44.7226,4162.0
2020-08-25 14:30:00,47.09,47.09,47.04,47.08,6571.0,44.7226,44.7226,44.6751,44.7131,6571.0
2020-08-25 14:35:00,47.07,47.12,47.07,47.1,6822.0,44.7036,44.7511,44.7036,44.7321,6822.0
2020-08-25 14:40:00,47.11,47.16,47.1,47.14,5782.0,44.7416,44.789,44.7321,44.7701,5782.0
2020-08-25 14:45:00,47.13,47.14,47.1,47.14,4906.0,44.7606,44.7701,44.7321,44.7701,4906.0
2020-08-25 14:50:00,47.12,47.13,47.08,47.1,9019.0,44.7511,44.7606,44.7131,44.7321,9019.0
2020-08-25 14:55:00,47.09,47.16,47.09,47.14,6657.0,44.7226,44.789,44.7226,44.7701,6657.0
2020-08-25 15:00:00,47.14,47.19,47.13,47.13,8579.0,44.7701,44.8175,44.7606,44.7606,8579.0
2020-08-25 15:05:00,47.14,47.17,47.13,47.17,10851.0,44.7701,44.7985,44.7606,44.7985,10851.0
2020-08-25 15:10:00,47.18,47.23,47.17,47.19,18371.0,44.808,44.8555,44.7985,44.8175,18371.0
2020-08-25 15:15:00,47.18,47.2,47.15,47.17,9481.0,44.808,44.827,44.7796,44.7985,9481.0
2020-08-25 15:20:00,47.17,47.25,47.16,47.24,13064.0,44.7985,44.8745,44.789,44.865,13064.0
2020-08-25 15:25:00,47.23,47.28,47.22,47.28,14264.0,44.8555,44.903,44.846,44.903,14264.0
2020-08-25 15:30:00,47.29,47.3,47.25,47.28,17939.0,44.9125,44.922,44.8745,44.903,17939.0
2020-08-25 15:35:00,47.28,47.3,47.22,47.27,20756.0,44.903,44.922,44.846,44.8935,20756.0
2020-08-25 15:40:00,47.28,47.32,47.16,47.16,37017.0,44.903,44.941,44.789,44.789,37017.0
2020-08-25 15:45:00,47.15,47.23,47.12,47.14,63608.0,44.7796,44.8555,44.7511,44.7701,63608.0
2020-08-25 15:50:00,47.13,47.2,47.11,47.16,61310.0,44.7606,44.827,44.7416,44.789,61310.0
2020-08-25 15:55:00,47.16,47.24,47.13,47.17,136925.0,44.789,44.865,44.7606,44.7985,136925.0
2020-08-26 09:30:00,47.24,47.36,46.76,47.05,61992.0,44.865,44.979,44.4092,44.6846,61992.0
2020-08-26 09:35:00,47.06,47.13,46.87,46.87,13721.0,44.6941,44.7606,44.5136,44.5136,13721.0
2020-08-26 09:40:00,46.95,47.06,46.89,46.91,7996.0,44.5896,44.6941,44.5326,44.5516,7996.0
2020-08-26 09:45:00,46.9,47.15,46.9,47.11,11288.0,44.5421,44.7796,44.5421,44.7416,11288.0
2020-08-26 09:50:00,47.12,47.14,47.01,47.02,8220.0,44.7511,44.7701,44.6466,44.6561,8220.0
2020-08-26 09:55:00,47.03,47.17,46.97,47.14,9761.0,44.6656,44.7985,44.6086,44.7701,9761.0
2020-08-26 10:00:00,47.16,47.18,47.0,47.1,16141.0,44.789,44.808,44.6371,44.7321,16141.0
2020-08-26 10:05:00,47.12,47.14,46.96,47.0,6774.0,44.7511,44.7701,44.5991,44.6371,6774.0
2020-08-26 10:10:00,46.96,46.97,46.84,46.84,8531.0,44.5991,44.6086,44.4851,44.4851,8531.0
2020-08-26 10:15:00,46.84,46.85,46.71,46.85,11977.0,44.4851,44.4946,44.3617,44.4946,11977.0
2020-08-26 10:20:00,46.8,46.9,46.8,46.82,12242.0,44.4471,44.5421,44.4471,44.4661,12242.0
2020-08-26 10:25:00,46.81,46.81,46.7,46.7,15685.0,44.4566,44.4566,44.3522,44.3522,15685.0
2020-08-26 10:30:00,46.67,46.71,46.63,46.69,10407.0,44.3237,44.3617,44.2857,44.3427,10407.0
2020-08-26 10:35:00,46.68,46.8,46.68,46.71,25924.0,44.3332,44.4471,44.3332,44.3617,25924.0
2020-08-26 10:40:00,46.71,46.8,46.7,46.79,32342.0,44.3617,44.4471,44.3522,44.4377,32342.0
2020-08-26 10:45:00,46.83,46.9,46.82,46.9,9683.0,44.4756,44.5421,44.4661,44.5421,9683.0
2020-08-26 10:50:00,46.91,46.99,46.9,46.95,7780.0,44.5516,44.6276,44.5421,44.5896,7780.0
2020-08-26 10:55:00,46.94,47.0,46.87,46.98,20470.0,44.5801,44.6371,44.5136,44.6181,20470.0
2020-08-26 11:00:00,46.98,47.04,46.87,46.92,19812.0,44.6181,44.6751,44.5136,44.5611,19812.0
2020-08-26 11:05:00,46.91,47.06,46.79,47.06,10855.0,44.5516,44.6941,44.4377,44.6941,10855.0
2020-08-26 11:10:00,47.12,47.39,47.08,47.27,34403.0,44.7511,45.0075,44.7131,44.8935,34403.0
2020-08-26 11:15:00,47.27,47.3,47.06,47.14,6000.0,44.8935,44.922,44.6941,44.7701,6000.0
2020-08-26 11:20:00,47.14,47.16,47.02,47.03,3311.0,44.7701,44.789,44.6561,44.6656,3311.0
2020-08-26 11:25:00,47.0,47.1,46.98,47.08,4947.0,44.6371,44.7321,44.6181,44.7131,4947.0
2020-08-26 11:30:00,47.07,47.11,47.01,47.09,5419.0,44.7036,44.7416,44.6466,44.7226,5419.0
2020-08-26 11:35:00,47.07,47.1,47.02,47.07,5692.0,44.7036,44.7321,44.6561,44.7036,5692.0
2020-08-26 11:40:00,47.06,47.11,47.03,47.11,5008.0,44.6941,44.7416,44.6656,44.7416,5008.0
2020-08-26 11:45:00,47.1,47.1,47.0,47.02,7492.0,44.7321,44.7321,44.6371,44.6561,7492.0
2020-08-26 11:50:00,47.01,47.09,46.99,46.99,5687.0,44.6466,44.7226,44.6276,44.6276,5687.0
2020-08-26 11:55:00,46.99,47.01,46.89,46.94,28761.0,44.6276,44.6466,44.5326,44.5801,28761.0
2020-08-26 12:00:00,46.98,47.03,46.96,46.99,13777.0,44.6181,44.6656,44.5991,44.6276,13777.0
2020-08-26 12:05:00,46.97,46.98,46.89,46.91,8555.0,44.6086,44.6181,44.5326,44.5516,8555.0
2020-08-26 12:10:00,46.93,46.99,46.92,46.97,3576.0,44.5706,44.6276,44.5611,44.6086,3576.0
2020-08-26 12:15:00,46.98,47.04,46.95,46.99,2806.0,44.6181,44.6751,44.5896,44.6276,2806.0
2020-08-26 12:20:00,47.0,47.03,47.0,47.02,3540.0,44.6371,44.6656,44.6371,44.6561,3540.0
2020-08-26 12:25:00,47.01,47.01,46.92,46.92,13634.0,44.6466,44.6466,44.5611,44.5611,13634.0
2020-08-26 12:30:00,46.91,46.91,46.77,46.77,8020.0,44.5516,44.5516,44.4187,44.4187,8020.0
2020-08-26 12:35:00,46.77,46.88,46.77,46.86,12069.0,44.4187,44.5231,44.4187,44.5041,12069.0
2020-08-26 12:40:00,46.88,46.88,46.79,46.8,30998.0,44.5231,44.5231,44.4377,44.4471,30998.0
2020-08-26 12:45:00,46.79,46.79,46.71,46.75,13472.0,44.4377,44.4377,44.3617,44.3997,13472.0
2020-08-26 12:50:00,46.74,46.88,46.74,46.83,5774.0,44.3902,44.5231,44.3902,44.4756,5774.0
2020-08-26 12:55:00,46.81,46.81,46.72,46.72,7170.0,44.4566,44.4566,44.3712,44.3712,7170.0
2020-08-26 13:00:00,46.74,46.79,46.71,46.75,5420.0,44.3902,44.4377,44.3617,44.3997,5420.0
2020-08-26 13:05:00,46.74,46.75,46.67,46.67,11505.0,44.3902,44.3997,44.3237,44.3237,11505.0
2020-08-26 13:10:00,46.68,46.72,46.64,46.64,8083.0,44.3332,44.3712,44.2952,44.2952,8083.0
2020-08-26 13:15:00,46.65,46.7,46.61,46.7,7469.0,44.3047,44.3522,44.2667,44.3522,7469.0
2020-08-26 13:20:00,46.72,46.75,46.71,46.74,3202.0,44.3712,44.3997,44.3617,44.3902,3202.0
2020-08-26 13:25:00,46.74,46.74,46.67,46.69,5751.0,44.3902,44.3902,44.3237,44.3427,5751.0
2020-08-26 13:30:00,46.69,46.69,46.66,46.67,4218.0,44.3427,44.3427,44.3142,44.3237,4218.0
2020-08-26 13:35:00,46.68,46.71,46.66,46.7,7608.0,44.3332,44.3617,44.3142,44.3522,7608.0
2020-08-26 13:40:00,46.7,46.7,46.66,46.69,4472.0,44.3522,44.3522,44.3142,44.3427,4472.0
2020-08-26 13:45:00,46.7,46.71,46.62,46.62,9063.0,44.3522,44.3617,44.2762,44.2762,9063.0
2020-08-26 13:50:00,46.63,46.64,46.56,46.59,30789.0,44.2857,44.2952,44.2192,44.2477,30789.0
2020-08-26 13:55:00,46.59,46.62,46.59,46.6,8130.0,44.2477,44.2762,44.2477,44.2572,8130.0
2020-08-26 14:00:00,46.6,46.66,46.58,46.58,20055.0,44.2572,44.3142,44.2382,44.2382,20055.0
2020-08-26 14:05:00,46.57,46.58,46.53,46.54,10394.0,44.2287,44.2382,44.1907,44.2002,10394.0
2020-08-26 14:10:00,46.55,46.56,46.53,46.56,11955.0,44.2097,44.2192,44.1907,44.2192,11955.0
2020-08-26 14:15:00,46.56,46.63,46.56,46.59,26577.0,44.2192,44.2857,44.2192,44.2477,26577.0
2020-08-26 14:20:00,46.57,46.61,46.56,46.59,7607.0,44.2287,44.2667,44.2192,44.2477,7607.0
2020-08-26 14:25:00,46.6,46.62,46.57,46.57,8029.0,44.2572,44.2762,44.2287,44.2287,8029.0
2020-08-26 14:30:00,46.56,46.6,46.49,46.51,20126.0,44.2192,44.2572,44.1527,44.1717,20126.0
2020-08-26 14:35:00,46.53,46.55,46.47,46.49,18292.0,44.1907,44.2097,44.1337,44.1527,18292.0
2020-08-26 14:40:00,46.5,46.53,46.36,46.4,15287.0,44.1622,44.1907,44.0293,44.0673,15287.0
2020-08-26 14:45:00,46.4,46.42,46.33,46.41,16447.0,44.0673,44.0863,44.0008,44.0768,16447.0
2020-08-26 14:50:00,46.41,46.47,46.41,46.46,8234.0,44.0768,44.1337,44.0768,44.1242,8234.0
2020-08-26 14:55:00,46.46,46.47,46.35,46.36,9955.0,44.1242,44.1337,44.0198,44.0293,9955.0
2020-08-26 15:00:00,46.36,46.43,46.3,46.31,33338.0,44.0293,44.0957,43.9723,43.9818,33338.0
2020-08-26 15:05:00,46.31,46.38,46.29,46.38,26659.0,43.9818,44.0483,43.9628,44.0483,26659.0
2020-08-26 15:10:00,46.37,46.45,46.37,46.45,10729.0,44.0388,44.1147,44.0388,44.1147,10729.0
2020-08-26 15:15:00,46.45,46.51,46.43,46.5,14054.0,44.1147,44.1717,44.0957,44.1622,14054.0
2020-08-26 15:20:00,46.49,46.54,46.47,46.52,7868.0,44.1527,44.2002,44.1337,44.1812,7868.0
2020-08-26 15:25:00,46.53,46.56,46.52,46.54,9817.0,44.1907,44.2192,44.1812,44.2002,9817.0
2020-08-26 15:30:00,46.53,46.54,46.46,46.47,22069.0,44.1907,44.2002,44.1242,44.1337,22069.0
2020-08-26 15:35:00,46.46,46.51,46.41,46.43,22741.0,44.1242,44.1717,44.0768,44.0957,22741.0
2020-08-26 15:40:00,46.42,46.43,46.37,46.38,28590.0,44.0863,44.0957,44.0388,44.0483,28590.0
2020-08-26 15:45:00,46.37,46.41,46.36,46.37,36928.0,44.0388,44.0768,44.0293,44.0388,36928.0
2020-08-26 15:50:00,46.34,46.37,46.31,46.31,61752.0,44.0103,44.0388,43.9818,43.9818,61752.0
2020-08-26 15:55:00,46.31,46.35,46.24,46.3,198955.0,43.9818,44.0198,43.9153,43.9723,198955.0
2020-08-27 09:30:00,46.59,46.72,46.56,46.68,46529.0,44.2477,44.3712,44.2192,44.3332,46529.0
2020-08-27 09:35:00,46.65,46.97,46.64,46.77,28284.0,44.3047,44.6086,44.2952,44.4187,28284.0
2020-08-27 09:40:00,46.77,46.87,46.68,46.82,41295.0,44.4187,44.5136,44.3332,44.4661,41295.0
2020-08-27 09:45:00,46.82,46.93,46.7,46.78,16381.0,44.4661,44.5706,44.3522,44.4282,16381.0
2020-08-27 09:50:00,46.76,46.89,46.69,46.81,9511.0,44.4092,44.5326,44.3427,44.4566,9511.0
2020-08-27 09:55:00,46.8,47.0,46.78,46.87,15516.0,44.4471,44.6371,44.4282,44.5136,15516.0
2020-08-27 10:00:00,46.88,46.88,46.62,46.66,32068.0,44.5231,44.5231,44.2762,44.3142,32068.0
2020-08-27 10:05:00,46.67,46.68,46.29,46.31,90868.0,44.3237,44.3332,43.9628,43.9818,90868.0
2020-08-27 10:10:00,46.3,46.39,46.17,46.22,101881.0,43.9723,44.0578,43.8488,43.8963,101881.0
2020-08-27 10:15:00,46.22,46.45,46.22,46.44,29609.0,43.8963,44.1147,43.8963,44.1052,29609.0
2020-08-27 10:20:00,46.43,46.55,46.42,46.54,56343.0,44.0957,44.2097,44.0863,44.2002,56343.0
2020-08-27 10:25:00,46.54,46.7,46.49,46.67,14554.0,44.2002,44.3522,44.1527,44.3237,14554.0
2020-08-27 10:30:00,46.66,46.8,46.64,46.77,13599.0,44.3142,44.4471,44.2952,44.4187,13599.0
2020-08-27 10:35:00,46.76,46.76,46.59,46.59,13251.0,44.4092,44.4092,44.2477,44.2477,13251.0
2020-08-27 10:40:00,46.57,46.57,46.48,46.48,24803.0,44.2287,44.2287,44.1432,44.1432,24803.0
2020-08-27 10:45:00,46.47,46.47,46.34,46.35,18347.0,44.1337,44.1337,44.0103,44.0198,18347.0
2020-08-27 10:50:00,46.34,46.46,46.31,46.41,24368.0,44.0103,44.1242,43.9818,44.0768,24368.0
2020-08-27 10:55:00,46.4,46.4,46.31,46.31,20244.0,44.0673,44.0673,43.9818,43.9818,20244.0
2020-08-27 11:00:00,46.34,46.41,46.27,46.34,36262.0,44.0103,44.0768,43.9438,44.0103,36262.0
2020-08-27 11:05:00,46.33,46.37,46.25,46.29,24768.0,44.0008,44.0388,43.9248,43.9628,24768.0
2020-08-27 11:10:00,46.29,46.29,46.2,46.2,12137.0,43.9628,43.9628,43.8773,43.8773,12137.0
2020-08-27 11:15:00,46.19,46.21,46.13,46.17,11189.0,43.8678,43.8868,43.8108,43.8488,11189.0
2020-08-27 11:20:00,46.16,46.37,46.15,46.31,20873.0,43.8393,44.0388,43.8298,43.9818,20873.0
2020-08-27 11:25:00,46.32,46.36,46.3,46.32,10764.0,43.9913,44.0293,43.9723,43.9913,10764.0
2020-08-27 11:30:00,46.34,46.34,46.25,46.3,12255.0,44.0103,44.0103,43.9248,43.9723,12255.0
2020-08-27 11:35:00,46.3,46.51,46.3,46.44,11584.0,43.9723,44.1717,43.9723,44.1052,11584.0
2020-08-27 11:40:00,46.46,46.57,46.46,46.55,12997.0,44.1242,44.2287,44.1242,44.2097,12997.0
2020-08-27 11:45:00,46.55,46.58,46.48,46.5,15815.0,44.2097,44.2382,44.1432,44.1622,15815.0
2020-08-27 11:50:00,46.51,46.56,46.49,46.55,12187.0,44.1717,44.2192,44.1527,44.2097,12187.0
2020-08-27 11:55:00,46.55,46.69,46.55,46.64,11564.0,44.2097,44.3427,44.2097,44.2952,11564.0
2020-08-27 12:00:00,46.62,46.63,46.48,46.48,8403.0,44.2762,44.2857,44.1432,44.1432,8403.0
2020-08-27 12:05:00,46.49,46.54,46.46,46.5,27378.0,44.1527,44.2002,44.1242,44.1622,27378.0
2020-08-27 12:10:00,46.51,46.55,46.5,46.53,8655.0,44.1717,44.2097,44.1622,44.1907,8655.0
2020-08-27 12:15:00,46.54,46.57,46.5,46.5,13031.0,44.2002,44.2287,44.1622,44.1622,13031.0
2020-08-27 12:20:00,46.51,46.58,46.45,46.57,17955.0,44.1717,44.2382,44.1147,44.2287,17955.0
2020-08-27 12:25:00,46.56,46.57,46.46,46.46,11833.0,44.2192,44.2287,44.1242,44.1242,11833.0
2020-08-27 12:30:00,46.51,46.59,46.43,46.43,8800.0,44.1717,44.2477,44.0957,44.0957,8800.0
2020-08-27 12:35:00,46.45,46.45,46.33,46.36,8101.0,44.1147,44.1147,44.0008,44.0293,8101.0
2020-08-27 12:40:00,46.37,46.38,46.31,46.35,13856.0,44.0388,44.0483,43.9818,44.0198,13856.0
2020-08-27 12:45:00,46.35,46.36,46.21,46.25,14097.0,44.0198,44.0293,43.8868,43.9248,14097.0
2020-08-27 12:50:00,46.24,46.25,45.98,46.09,34402.0,43.9153,43.9248,43.6684,43.7728,34402.0
2020-08-27 12:55:00,46.12,46.22,46.11,46.21,18672.0,43.8013,43.8963,43.7918,43.8868,18672.0
2020-08-27 13:00:00,46.2,46.22,46.13,46.17,14060.0,43.8773,43.8963,43.8108,43.8488,14060.0
2020-08-27 13:05:00,46.15,46.27,46.1,46.2,15416.0,43.8298,43.9438,43.7823,43.8773,15416.0
2020-08-27 13:10:00,46.17,46.22,46.16,46.16,10464.0,43.8488,43.8963,43.8393,43.8393,10464.0
2020-08-27 13:15:00,46.15,46.15,46.0,46.05,15147.0,43.8298,43.8298,43.6874,43.7349,15147.0
2020-08-27 13:20:00,46.05,46.29,46.03,46.28,6622.0,43.7349,43.9628,43.7159,43.9533,6622.0
2020-08-27 13:25:00,46.29,46.32,46.26,46.28,16974.0,43.9628,43.9913,43.9343,43.9533,16974.0
2020-08-27 13:30:00,46.3,46.32,46.27,46.28,22020.0,43.9723,43.9913,43.9438,43.9533,22020.0
2020-08-27 13:35:00,46.28,46.31,46.21,46.25,10118.0,43.9533,43.9818,43.8868,43.9248,10118.0
2020-08-27 13:40:00,46.27,46.31,46.24,46.3,6655.0,43.9438,43.9818,43.9153,43.9723,6655.0
2020-08-27 13:45:00,46.29,46.31,46.26,46.28,24614.0,43.9628,43.9818,43.9343,43.9533,24614.0
2020-08-27 13:50:00,46.28,46.29,46.19,46.25,9386.0,43.9533,43.9628,43.8678,43.9248,9386.0
2020-08-27 13:55:00,46.27,46.43,46.27,46.43,9364.0,43.9438,44.0957,43.9438,44.0957,9364.0
2020-08-27 14:00:00,46.42,46.5,46.42,46.47,18401.0,44.0863,44.1622,44.0863,44.1337,18401.0
2020-08-27 14:05:00,46.47,46.49,46.42,46.43,9973.0,44.1337,44.1527,44.0863,44.0957,9973.0
2020-08-27 14:10:00,46.43,46.48,46.41,46.43,9397.0,44.0957,44.1432,44.0768,44.0957,9397.0
2020-08-27 14:15:00,46.42,46.5,46.42,46.49,6845.0,44.0863,44.1622,44.0863,44.1527,6845.0
2020-08-27 14:20:00,46.49,46.5,46.45,46.49,4566.0,44.1527,44.1622,44.1147,44.1527,4566.0
2020-08-27 14:25:00,46.51,46.55,46.47,46.47,13096.0,44.1717,44.2097,44.1337,44.1337,13096.0
2020-08-27 14:30:00,46.47,46.48,46.39,46.41,17415.0,44.1337,44.1432,44.0578,44.0768,17415.0
2020-08-27 14:35:00,46.42,46.47,46.41,46.44,11342.0,44.0863,44.1337,44.0768,44.1052,11342.0
2020-08-27 14:40:00,46.44,46.47,46.39,46.4,14579.0,44.1052,44.1337,44.0578,44.0673,14579.0
2020-08-27 14:45:00,46.4,46.41,46.3,46.3,14820.0,44.0673,44.0768,43.9723,43.9723,14820.0
2020-08-27 14:50:00,46.31,46.31,46.24,46.25,11330.0,43.9818,43.9818,43.9153,43.9248,11330.0
2020-08-27 14:55:00,46.25,46.26,46.22,46.24,7878.0,43.9248,43.9343,43.8963,43.9153,7878.0
2020-08-27 15:00:00,46.25,46.3,46.24,46.27,13204.0,43.9248,43.9723,43.9153,43.9438,13204.0
2020-08-27 15:05:00,46.26,46.32,46.21,46.3,16436.0,43.9343,43.9913,43.8868,43.9723,16436.0
2020-08-27 15:10:00,46.3,46.31,46.23,46.25,12780.0,43.9723,43.9818,43.9058,43.9248,12780.0
2020-08-27 15:15:00,46.24,46.24,46.15,46.19,15463.0,43.9153,43.9153,43.8298,43.8678,15463.0
2020-08-27 15:20:00,46.19,46.21,46.14,46.17,11479.0,43.8678,43.8868,43.8203,43.8488,11479.0
2020-08-27 15:25:00,46.17,46.21,46.12,46.15,15422.0,43.8488,43.8868,43.8013,43.8298,15422.0
2020-08-27 15:30:00,46.15,46.16,46.03,46.07,27353.0,43.8298,43.8393,43.7159,43.7538,27353.0
2020-08-27 15:35:00,46.07,46.08,46.01,46.01,25523.0,43.7538,43.7633,43.6969,43.6969,25523.0
2020-08-27 15:40:00,46.01,46.05,45.93,45.94,45945.0,43.6969,43.7349,43.6209,43.6304,45945.0
2020-08-27 15:45:00,45.94,45.99,45.84,45.85,83775.0,43.6304,43.6779,43.5354,43.5449,83775.0
2020-08-27 15:50:00,45.84,45.91,45.79,45.91,86830.0,43.5354,43.6019,43.4879,43.6019,86830.0
2020-08-27 15:55:00,45.92,45.95,45.73,45.74,230705.0,43.6114,43.6399,43.4309,43.4404,230705.0
2020-08-28 09:30:00,46.02,46.2,45.81,46.17,36040.0,43.7064,43.8773,43.5069,43.8488,36040.0
2020-08-28 09:35:00,46.15,46.25,45.81,46.25,29102.0,43.8298,43.9248,43.5069,43.9248,29102.0
2020-08-28 09:40:00,46.29,46.34,46.06,46.21,19921.0,43.9628,44.0103,43.7444,43.8868,19921.0
2020-08-28 09:45:00,46.21,46.42,46.16,46.35,29592.0,43.8868,44.0863,43.8393,44.0198,29592.0
2020-08-28 09:50:00,46.38,46.41,46.24,46.31,28903.0,44.0483,44.0768,43.9153,43.9818,28903.0
2020-08-28 09:55:00,46.32,46.32,46.1,46.1,9634.0,43.9913,43.9913,43.7823,43.7823,9634.0
2020-08-28 10:00:00,46.12,46.16,45.97,46.0,22999.0,43.8013,43.8393,43.6589,43.6874,22999.0
2020-08-28 10:05:00,46.0,46.17,45.91,46.04,40903.0,43.6874,43.8488,43.6019,43.7254,40903.0
2020-08-28 10:10:00,46.02,46.26,46.01,46.2,22272.0,43.7064,43.9343,43.6969,43.8773,22272.0
2020-08-28 10:15:00,46.21,46.25,46.09,46.19,11689.0,43.8868,43.9248,43.7728,43.8678,11689.0
2020-08-28 10:20:00,46.17,46.19,46.05,46.06,12981.0,43.8488,43.8678,43.7349,43.7444,12981.0
2020-08-28 10:25:00,46.07,46.09,45.97,46.03,14163.0,43.7538,43.7728,43.6589,43.7159,14163.0
2020-08-28 10:30:00,46.03,46.13,45.97,45.98,10718.0,43.7159,43.8108,43.6589,43.6684,10718.0
2020-08-28 10:35:00,45.96,46.04,45.92,46.04,16140.0,43.6494,43.7254,43.6114,43.7254,16140.0
2020-08-28 10:40:00,46.04,46.1,46.03,46.07,12330.0,43.7254,43.7823,43.7159,43.7538,12330.0
2020-08-28 10:45:00,46.07,46.1,45.96,46.03,11119.0,43.7538,43.7823,43.6494,43.7159,11119.0
2020-08-28 10:50:00,46.02,46.02,45.94,45.96,8318.0,43.7064,43.7064,43.6304,43.6494,8318.0
2020-08-28 10:55:00,45.96,45.97,45.84,45.92,14043.0,43.6494,43.6589,43.5354,43.6114,14043.0
2020-08-28 11:00:00,45.93,45.94,45.72,45.75,21774.0,43.6209,43.6304,43.4214,43.4499,21774.0
2020-08-28 11:05:00,45.76,45.9,45.76,45.82,16196.0,43.4594,43.5924,43.4594,43.5164,16196.0
2020-08-28 11:10:00,45.81,45.84,45.72,45.76,8111.0,43.5069,43.5354,43.4214,43.4594,8111.0
2020-08-28 11:15:00,45.76,45.81,45.74,45.77,7650.0,43.4594,43.5069,43.4404,43.4689,7650.0
2020-08-28 11:20:00,45.78,45.85,45.76,45.78,20299.0,43.4784,43.5449,43.4594,43.4784,20299.0
2020-08-28 11:25:00,45.78,45.79,45.74,45.74,10895.0,43.4784,43.4879,43.4404,43.4404,10895.0
2020-08-28 11:30:00,45.73,45.82,45.71,45.76,11528.0,43.4309,43.5164,43.4119,43.4594,11528.0
2020-08-28 11:35:00,45.76,45.77,45.63,45.66,9264.0,43.4594,43.4689,43.336,43.3645,9264.0
2020-08-28 11:40:00,45.63,45.8,45.61,45.78,9828.0,43.336,43.4974,43.317,43.4784,9828.0
2020-08-28 11:45:00,45.78,45.8,45.75,45.76,7449.0,43.4784,43.4974,43.4499,43.4594,7449.0
2020-08-28 11:50:00,45.77,45.79,45.72,45.73,8632.0,43.4689,43.4879,43.4214,43.4309,8632.0
2020-08-28 11:55:00,45.71,45.72,45.65,45.68,6474.0,43.4119,43.4214,43.355,43.3835,6474.0
2020-08-28 12:00:00,45.66,45.79,45.65,45.78,10309.0,43.3645,43.4879,43.355,43.4784,10309.0
2020-08-28 12:05:00,45.78,45.78,45.69,45.7,6439.0,43.4784,43.4784,43.393,43.4024,6439.0
2020-08-28 12:10:00,45.69,45.7,45.55,45.57,17316.0,43.393,43.4024,43.26,43.279,17316.0
2020-08-28 12:15:00,45.56,45.72,45.55,45.72,11454.0,43.2695,43.4214,43.26,43.4214,11454.0
2020-08-28 12:20:00,45.7,45.76,45.69,45.76,7218.0,43.4024,43.4594,43.393,43.4594,7218.0
2020-08-28 12:25:00,45.77,45.78,45.69,45.69,7422.0,43.4689,43.4784,43.393,43.393,7422.0
2020-08-28 12:30:00,45.7,45.71,45.64,45.65,7787.0,43.4024,43.4119,43.3455,43.355,7787.0
2020-08-28 12:35:00,45.65,45.67,45.62,45.65,7122.0,43.355,43.374,43.3265,43.355,7122.0
2020-08-28 12:40:00,45.65,45.66,45.52,45.53,12916.0,43.355,43.3645,43.2315,43.241,12916.0
2020-08-28 12:45:00,45.54,45.67,45.54,45.63,11608.0,43.2505,43.374,43.2505,43.336,11608.0
2020-08-28 12:50:00,45.64,45.66,45.56,45.65,12778.0,43.3455,43.3645,43.2695,43.355,12778.0
2020-08-28 12:55:00,45.65,45.65,45.57,45.63,12777.0,43.355,43.355,43.279,43.336,12777.0
2020-08-28 13:00:00,45.63,45.63,45.6,45.62,5625.0,43.336,43.336,43.3075,43.3265,5625.0
2020-08-28 13:05:00,45.62,45.63,45.54,45.54,11492.0,43.3265,43.336,43.2505,43.2505,11492.0
2020-08-28 13:10:00,45.55,45.56,45.48,45.54,12747.0,43.26,43.2695,43.1935,43.2505,12747.0
2020-08-28 13:15:00,45.53,45.65,45.53,45.61,11962.0,43.241,43.355,43.241,43.317,11962.0
2020-08-28 13:20:00,45.6,45.61,45.58,45.61,10591.0,43.3075,43.317,43.2885,43.317,10591.0
2020-08-28 13:25:00,45.6,45.6,45.54,45.54,11401.0,43.3075,43.3075,43.2505,43.2505,11401.0
2020-08-28 13:30:00,45.55,45.55,45.49,45.51,8481.0,43.26,43.26,43.203,43.222,8481.0
2020-08-28 13:35:00,45.51,45.55,45.5,45.52,7942.0,43.222,43.26,43.2125,43.2315,7942.0
2020-08-28 13:40:00,45.51,45.51,45.44,45.49,13052.0,43.222,43.222,43.1555,43.203,13052.0
2020-08-28 13:45:00,45.5,45.51,45.45,45.46,9805.0,43.2125,43.222,43.165,43.1745,9805.0
2020-08-28 13:50:00,45.48,45.5,45.44,45.5,10947.0,43.1935,43.2125,43.1555,43.2125,10947.0
2020-08-28 13:55:00,45.51,45.61,45.5,45.59,8671.0,43.222,43.317,43.2125,43.298,8671.0
2020-08-28 14:00:00,45.59,45.61,45.56,45.56,10421.0,43.298,43.317,43.2695,43.2695,10421.0
2020-08-28 14:05:00,45.56,45.58,45.53,45.54,9956.0,43.2695,43.2885,43.241,43.2505,9956.0
2020-08-28 14:10:00,45.54,45.55,45.49,45.52,9260.0,43.2505,43.26,43.203,43.2315,9260.0
2020-08-28 14:15:00,45.53,45.53,45.45,45.46,10600.0,43.241,43.241,43.165,43.1745,10600.0
2020-08-28 14:20:00,45.46,45.47,45.4,45.41,22641.0,43.1745,43.184,43.1175,43.127,22641.0
2020-08-28 14:25:00,45.4,45.4,45.29,45.36,12759.0,43.1175,43.1175,43.0131,43.0795,12759.0
2020-08-28 14:30:00,45.37,45.48,45.36,45.45,14743.0,43.089,43.1935,43.0795,43.165,14743.0
2020-08-28 14:35:00,45.46,45.47,45.43,45.43,10530.0,43.1745,43.184,43.146,43.146,10530.0
2020-08-28 14:40:00,45.44,45.5,45.42,45.48,13205.0,43.1555,43.2125,43.1365,43.1935,13205.0
2020-08-28 14:45:00,45.48,45.6,45.48,45.59,13953.0,43.1935,43.3075,43.1935,43.298,13953.0
2020-08-28 14:50:00,45.6,45.6,45.49,45.51,11992.0,43.3075,43.3075,43.203,43.222,11992.0
2020-08-28 14:55:00,45.52,45.54,45.5,45.52,12721.0,43.2315,43.2505,43.2125,43.2315,12721.0
2020-08-28 15:00:00,45.51,45.52,45.33,45.4,55095.0,43.222,43.2315,43.0511,43.1175,55095.0
2020-08-28 15:05:00,45.4,45.45,45.39,45.41,18751.0,43.1175,43.165,43.108,43.127,18751.0
2020-08-28 15:10:00,45.4,45.46,45.4,45.44,13989.0,43.1175,43.1745,43.1175,43.1555,13989.0
2020-08-28 15:15:00,45.44,45.49,45.43,45.49,18035.0,43.1555,43.203,43.146,43.203,18035.0
2020-08-28 15:20:00,45.48,45.49,45.41,45.43,17444.0,43.1935,43.203,43.127,43.146,17444.0
2020-08-28 15:25:00,45.43,45.44,45.34,45.35,15191.0,43.146,43.1555,43.0605,43.07,15191.0
2020-08-28 15:30:00,45.35,45.42,45.32,45.41,28570.0,43.07,43.1365,43.0416,43.127,28570.0
2020-08-28 15:35:00,45.41,45.42,45.31,45.4,31637.0,43.127,43.1365,43.0321,43.1175,31637.0
2020-08-28 15:40:00,45.39,45.42,45.38,45.4,26270.0,43.108,43.1365,43.0985,43.1175,26270.0
2020-08-28 15:45:00,45.4,45.4,45.31,45.31,53969.0,43.1175,43.1175,43.0321,43.0321,53969.0
2020-08-28 15:50:00,45.3,45.34,45.26,45.3,81237.0,43.0226,43.0605,42.9846,43.0226,81237.0
2020-08-28 15:55:00,45.31,45.33,45.19,45.32,224666.0,43.0321,43.0511,42.9181,43.0416,224666.0
2020-08-31 09:30:00,45.47,45.47,44.49,44.81,87477.0,43.184,43.184,42.2533,42.5572,87477.0
2020-08-31 09:35:00,44.79,44.8,44.21,44.6,73889.0,42.5382,42.5477,41.9874,42.3578,73889.0
2020-08-31 09:40:00,44.62,44.69,44.46,44.61,20790.0,42.3767,42.4432,42.2248,42.3672,20790.0
2020-08-31 09:45:00,44.6,45.03,44.6,45.02,14029.0,42.3578,42.7661,42.3578,42.7566,14029.0
2020-08-31 09:50:00,45.01,45.1,44.86,44.87,13095.0,42.7471,42.8326,42.6047,42.6142,13095.0
2020-08-31 09:55:00,44.9,45.0,44.71,44.77,7381.0,42.6427,42.7376,42.4622,42.5192,7381.0
2020-08-31 10:00:00,44.75,44.95,44.7,44.93,10752.0,42.5002,42.6902,42.4527,42.6712,10752.0
2020-08-31 10:05:00,44.93,45.2,44.88,45.12,11012.0,42.6712,42.9276,42.6237,42.8516,11012.0
2020-08-31 10:10:00,45.11,45.32,45.11,45.28,18287.0,42.8421,43.0416,42.8421,43.0036,18287.0
2020-08-31 10:15:00,45.26,45.29,45.19,45.24,7848.0,42.9846,43.0131,42.9181,42.9656,7848.0
2020-08-31 10:20:00,45.25,45.25,45.04,45.12,18913.0,42.9751,42.9751,42.7756,42.8516,18913.0
2020-08-31 10:25:00,45.11,45.13,45.04,45.05,16868.0,42.8421,42.8611,42.7756,42.7851,16868.0
2020-08-31 10:30:00,45.05,45.21,45.05,45.14,16859.0,42.7851,42.9371,42.7851,42.8706,16859.0
2020-08-31 10:35:00,45.14,45.21,45.13,45.2,19102.0,42.8706,42.9371,42.8611,42.9276,19102.0
2020-08-31 10:40:00,45.2,45.2,45.12,45.12,9815.0,42.9276,42.9276,42.8516,42.8516,9815.0
2020-08-31 10:45:00,45.12,45.17,45.0,45.0,49962.0,42.8516,42.8991,42.7376,42.7376,49962.0
2020-08-31 10:50:00,45.0,45.01,44.89,44.95,32269.0,42.7376,42.7471,42.6332,42.6902,32269.0
2020-08-31 10:55:00,44.95,44.95,44.77,44.81,14077.0,42.6902,42.6902,42.5192,42.5572,14077.0
2020-08-31 11:00:00,44.83,44.91,44.73,44.73,8838.0,42.5762,42.6522,42.4812,42.4812,8838.0
2020-08-31 11:05:00,44.73,44.87,44.72,44.8,13509.0,42.4812,42.6142,42.4717,42.5477,13509.0
2020-08-31 11:10:00,44.81,44.89,44.77,44.87,7033.0,42.5572,42.6332,42.5192,42.6142,7033.0
2020-08-31 11:15:00,44.88,44.89,44.76,44.8,9819.0,42.6237,42.6332,42.5097,42.5477,9819.0
2020-08-31 11:20:00,44.79,44.81,44.7,44.77,11187.0,42.5382,42.5572,42.4527,42.5192,11187.0
2020-08-31 11:25:00,44.77,44.77,44.67,44.74,9202.0,42.5192,42.5192,42.4242,42.4907,9202.0
2020-08-31 11:30:00,44.76,44.76,44.66,44.7,19692.0,42.5097,42.5097,42.4147,42.4527,19692.0
2020-08-31 11:35:00,44.7,44.84,44.68,44.84,14084.0,42.4527,42.5857,42.4337,42.5857,14084.0
2020-08-31 11:40:00,44.85,44.92,44.84,44.86,13674.0,42.5952,42.6617,42.5857,42.6047,13674.0
2020-08-31 11:45:00,44.89,45.0,44.89,44.97,12996.0,42.6332,42.7376,42.6332,42.7092,12996.0
2020-08-31 11:50:00,44.97,45.03,44.94,45.0,10813.0,42.7092,42.7661,42.6807,42.7376,10813.0
2020-08-31 11:55:00,45.01,45.01,44.96,44.99,11997.0,42.7471,42.7471,42.6997,42.7281,11997.0
2020-08-31 12:00:00,45.0,45.04,44.93,45.02,17772.0,42.7376,42.7756,42.6712,42.7566,17772.0
2020-08-31 12:05:00,45.01,45.01,44.96,44.99,7560.0,42.7471,42.7471,42.6997,42.7281,7560.0
2020-08-31 12:10:00,44.99,45.0,44.86,44.86,6475.0,42.7281,42.7376,42.6047,42.6047,6475.0
2020-08-31 12:15:00,44.87,44.94,44.86,44.89,6697.0,42.6142,42.6807,42.6047,42.6332,6697.0
2020-08-31 12:20:00,44.89,44.9,44.79,44.79,6877.0,42.6332,42.6427,42.5382,42.5382,6877.0
2020-08-31 12:25:00,44.79,44.81,44.75,44.8,6612.0,42.5382,42.5572,42.5002,42.5477,6612.0
2020-08-31 12:30:00,44.8,44.8,44.72,44.78,7982.0,42.5477,42.5477,42.4717,42.5287,7982.0
2020-08-31 12:35:00,44.77,44.79,44.66,44.7,9438.0,42.5192,42.5382,42.4147,42.4527,9438.0
2020-08-31 12:40:00,44.69,44.72,44.64,44.69,8822.0,42.4432,42.4717,42.3957,42.4432,8822.0
2020-08-31 12:45:00,44.68,44.77,44.67,44.69,12621.0,42.4337,42.5192,42.4242,42.4432,12621.0
2020-08-31 12:50:00,44.7,44.74,44.65,44.73,4900.0,42.4527,42.4907,42.4052,42.4812,4900.0
2020-08-31 12:55:00,44.73,44.81,44.71,44.8,8677.0,42.4812,42.5572,42.4622,42.5477,8677.0
2020-08-31 13:00:00,44.81,44.86,44.73,44.85,6766.0,42.5572,42.6047,42.4812,42.5952,6766.0
2020-08-31 13:05:00,44.86,44.9,44.84,44.89,7957.0,42.6047,42.6427,42.5857,42.6332,7957.0
2020-08-31 13:10:00,44.89,44.89,44.85,44.86,7175.0,42.6332,42.6332,42.5952,42.6047,7175.0
2020-08-31 13:15:00,44.88,44.92,44.87,44.89,6307.0,42.6237,42.6617,42.6142,42.6332,6307.0
2020-08-31 13:20:00,44.89,44.9,44.78,44.78,15929.0,42.6332,42.6427,42.5287,42.5287,15929.0
2020-08-31 13:25:00,44.78,44.85,44.78,44.85,6738.0,42.5287,42.5952,42.5287,42.5952,6738.0
2020-08-31 13:30:00,44.84,44.96,44.83,44.92,9594.0,42.5857,42.6997,42.5762,42.6617,9594.0
2020-08-31 13:35:00,44.92,44.97,44.91,44.95,8150.0,42.6617,42.7092,42.6522,42.6902,8150.0
2020-08-31 13:40:00,44.95,45.07,44.94,45.01,12535.0,42.6902,42.8041,42.6807,42.7471,12535.0
2020-08-31 13:45:00,45.01,45.05,44.99,45.0,6032.0,42.7471,42.7851,42.7281,42.7376,6032.0
2020-08-31 13:50:00,45.02,45.1,45.01,45.08,24884.0,42.7566,42.8326,42.7471,42.8136,24884.0
2020-08-31 13:55:00,45.08,45.11,45.06,45.11,8492.0,42.8136,42.8421,42.7946,42.8421,8492.0
2020-08-31 14:00:00,45.1,45.16,45.05,45.16,18582.0,42.8326,42.8896,42.7851,42.8896,18582.0
2020-08-31 14:05:00,45.16,45.19,45.05,45.07,10723.0,42.8896,42.9181,42.7851,42.8041,10723.0
2020-08-31 14:10:00,45.08,45.08,45.04,45.05,10015.0,42.8136,42.8136,42.7756,42.7851,10015.0
2020-08-31 14:15:00,45.06,45.13,45.04,45.04,10517.0,42.7946,42.8611,42.7756,42.7756,10517.0
2020-08-31 14:20:00,45.07,45.1,45.06,45.09,10325.0,42.8041,42.8326,42.7946,42.8231,10325.0
2020-08-31 14:25:00,45.1,45.11,45.05,45.05,9342.0,42.8326,42.8421,42.7851,42.7851,9342.0
2020-08-31 14:30:00,45.06,45.08,45.03,45.05,10035.0,42.7946,42.8136,42.7661,42.7851,10035.0
2020-08-31 14:35:00,45.05,45.06,45.0,45.04,7653.0,42.7851,42.7946,42.7376,42.7756,7653.0
2020-08-31 14:40:00,45.08,45.12,45.05,45.09,8780.0,42.8136,42.8516,42.7851,42.8231,8780.0
2020-08-31 14:45:00,45.1,45.13,45.07,45.09,9377.0,42.8326,42.8611,42.8041,42.8231,9377.0
2020-08-31 14:50:00,45.09,45.14,45.06,45.13,9135.0,42.8231,42.8706,42.7946,42.8611,9135.0
2020-08-31 14:55:00,45.13,45.13,45.08,45.1,8922.0,42.8611,42.8611,42.8136,42.8326,8922.0
2020-08-31 15:00:00,45.1,45.1,45.02,45.03,11402.0,42.8326,42.8326,42.7566,42.7661,11402.0
2020-08-31 15:05:00,45.03,45.09,45.02,45.06,11494.0,42.7661,42.8231,42.7566,42.7946,11494.0
2020-08-31 15:10:00,45.07,45.07,45.03,45.04,8460.0,42.8041,42.8041,42.7661,42.7756,8460.0
2020-08-31 15:15:00,45.05,45.05,44.96,44.97,15658.0,42.7851,42.7851,42.6997,42.7092,15658.0
2020-08-31 15:20:00,44.97,45.0,44.94,44.96,12452.0,42.7092,42.7376,42.6807,42.6997,12452.0
2020-08-31 15:25:00,44.96,45.06,44.94,45.05,16603.0,42.6997,42.7946,42.6807,42.7851,16603.0
2020-08-31 15:30:00,45.05,45.05,44.88,44.9,48751.0,42.7851,42.7851,42.6237,42.6427,48751.0
2020-08-31 15:35:00,44.91,44.93,44.79,44.79,49420.0,42.6522,42.6712,42.5382,42.5382,49420.0
2020-08-31 15:40:00,44.79,44.81,44.73,44.77,42257.0,42.5382,42.5572,42.4812,42.5192,42257.0
2020-08-31 15:45:00,44.78,44.86,44.77,44.84,61411.0,42.5287,42.6047,42.5192,42.5857,61411.0
2020-08-31 15:50:00,44.82,44.85,44.66,44.66,103417.0,42.5667,42.5952,42.4147,42.4147,103417.0
2020-08-31 15:55:00,44.66,44.67,44.54,44.56,246083.0,42.4147,42.4242,42.3008,42.3198,246083.0
2020-09-01 09:30:00,44.53,44.61,44.27,44.56,54079.0,42.2913,42.3672,42.0443,42.3198,54079.0
2020-09-01 09:35:00,44.59,44.88,44.59,44.72,13565.0,42.3483,42.6237,42.3483,42.4717,13565.0
2020-09-01 09:40:00,44.72,44.91,44.53,44.62,9662.0,42.4717,42.6522,42.2913,42.3767,9662.0
2020-09-01 09:45:00,44.62,45.02,44.61,45.01,20201.0,42.3767,42.7566,42.3672,42.7471,20201.0
2020-09-01 09:50:00,45.0,45.2,45.0,45.14,9994.0,42.7376,42.9276,42.7376,42.8706,9994.0
2020-09-01 09:55:00,45.13,45.25,45.03,45.25,9823.0,42.8611,42.9751,42.7661,42.9751,9823.0
2020-09-01 10:00:00,45.21,45.42,45.2,45.35,29273.0,42.9371,43.1365,42.9276,43.07,29273.0
2020-09-01 10:05:00,45.35,45.37,45.16,45.19,24763.0,43.07,43.089,42.8896,42.9181,24763.0
2020-09-01 10:10:00,45.19,45.22,45.06,45.08,12514.0,42.9181,42.9466,42.7946,42.8136,12514.0
2020-09-01 10:15:00,45.09,45.28,45.05,45.26,22604.0,42.8231,43.0036,42.7851,42.9846,22604.0
2020-09-01 10:20:00,45.3,45.55,45.26,45.52,20112.0,43.0226,43.26,42.9846,43.2315,20112.0
2020-09-01 10:25:00,45.5,45.65,45.45,45.65,17922.0,43.2125,43.355,43.165,43.355,17922.0
2020-09-01 10:30:00,45.64,45.66,45.52,45.58,45857.0,43.3455,43.3645,43.2315,43.2885,45857.0
2020-09-01 10:35:00,45.57,45.66,45.39,45.49,38967.0,43.279,43.3645,43.108,43.203,38967.0
2020-09-01 10:40:00,45.5,45.57,45.45,45.48,27455.0,43.2125,43.279,43.165,43.1935,27455.0
2020-09-01 10:45:00,45.47,45.5,45.41,45.43,14872.0,43.184,43.2125,43.127,43.146,14872.0
2020-09-01 10:50:00,45.42,45.56,45.4,45.41,21254.0,43.1365,43.2695,43.1175,43.127,21254.0
2020-09-01 10:55:00,45.39,45.42,45.32,45.34,20031.0,43.108,43.1365,43.0416,43.0605,20031.0
2020-09-01 11:00:00,45.34,45.36,45.3,45.34,10688.0,43.0605,43.0795,43.0226,43.0605,10688.0
2020-09-01 11:05:00,45.35,45.47,45.31,45.4,12517.0,43.07,43.184,43.0321,43.1175,12517.0
2020-09-01 11:10:00,45.4,45.43,45.29,45.34,15682.0,43.1175,43.146,43.0131,43.0605,15682.0
2020-09-01 11:15:00,45.34,45.51,45.33,45.44,16657.0,43.0605,43.222,43.0511,43.1555,16657.0
2020-09-01 11:20:00,45.46,45.58,45.42,45.58,16642.0,43.1745,43.2885,43.1365,43.2885,16642.0
2020-09-01 11:25:00,45.59,45.63,45.52,45.52,26891.0,43.298,43.336,43.2315,43.2315,26891.0
2020-09-01 11:30:00,45.53,45.55,45.5,45.51,23737.0,43.241,43.26,43.2125,43.222,23737.0
2020-09-01 11:35:00,45.53,45.61,45.51,45.53,73528.0,43.241,43.317,43.222,43.241,73528.0
2020-09-01 11:40:00,45.52,45.67,45.5,45.64,82739.0,43.2315,43.374,43.2125,43.3455,82739.0
2020-09-01 11:45:00,45.65,45.69,45.56,45.63,13760.0,43.355,43.393,43.2695,43.336,13760.0
2020-09-01 11:50:00,45.64,45.74,45.61,45.65,7934.0,43.3455,43.4404,43.317,43.355,7934.0
2020-09-01 11:55:00,45.68,45.69,45.56,45.61,6703.0,43.3835,43.393,43.2695,43.317,6703.0
2020-09-01 12:00:00,45.62,45.71,45.62,45.67,9661.0,43.3265,43.4119,43.3265,43.374,9661.0
2020-09-01 12:05:00,45.7,45.75,45.67,45.67,7927.0,43.4024,43.4499,43.374,43.374,7927.0
2020-09-01 12:10:00,45.67,45.7,45.63,45.65,10780.0,43.374,43.4024,43.336,43.355,10780.0
2020-09-01 12:15:00,45.64,45.64,45.56,45.57,4761.0,43.3455,43.3455,43.2695,43.279,4761.0
2020-09-01 12:20:00,45.57,45.63,45.57,45.57,5443.0,43.279,43.336,43.279,43.279,5443.0
2020-09-01 12:25:00,45.57,45.61,45.57,45.59,4835.0,43.279,43.317,43.279,43.298,4835.0
2020-09-01 12:30:00,45.58,45.64,45.57,45.63,8465.0,43.2885,43.3455,43.279,43.336,8465.0
2020-09-01 12:35:00,45.62,45.66,45.6,45.61,6019.0,43.3265,43.3645,43.3075,43.317,6019.0
2020-09-01 12:40:00,45.63,45.63,45.57,45.61,6767.0,43.336,43.336,43.279,43.317,6767.0
2020-09-01 12:45:00,45.62,45.73,45.62,45.67,14736.0,43.3265,43.4309,43.3265,43.374,14736.0
2020-09-01 12:50:00,45.67,45.72,45.63,45.65,6726.0,43.374,43.4214,43.336,43.355,6726.0
2020-09-01 12:55:00,45.67,45.71,45.65,45.66,10470.0,43.374,43.4119,43.355,43.3645,10470.0
2020-09-01 13:00:00,45.66,45.67,45.57,45.59,5878.0,43.3645,43.374,43.279,43.298,5878.0
2020-09-01 13:05:00,45.56,45.63,45.56,45.61,5819.0,43.2695,43.336,43.2695,43.317,5819.0
2020-09-01 13:10:00,45.62,45.63,45.59,45.59,15859.0,43.3265,43.336,43.298,43.298,15859.0
2020-09-01 13:15:00,45.6,45.62,45.59,45.59,3875.0,43.3075,43.3265,43.298,43.298,3875.0
2020-09-01 13:20:00,45.6,45.66,45.6,45.66,6500.0,43.3075,43.3645,43.3075,43.3645,6500.0
2020-09-01 13:25:00,45.67,45.71,45.67,45.69,5791.0,43.374,43.4119,43.374,43.393,5791.0
2020-09-01 13:30:00,45.7,45.72,45.65,45.67,16708.0,43.4024,43.4214,43.355,43.374,16708.0
2020-09-01 13:35:00,45.69,45.76,45.68,45.75,8937.0,43.393,43.4594,43.3835,43.4499,8937.0
2020-09-01 13:40:00,45.75,45.79,45.73,45.73,20053.0,43.4499,43.4879,43.4309,43.4309,20053.0
2020-09-01 13:45:00,45.73,45.76,45.68,45.69,7587.0,43.4309,43.4594,43.3835,43.393,7587.0
2020-09-01 13:50:00,45.68,45.72,45.66,45.68,10163.0,43.3835,43.4214,43.3645,43.3835,10163.0
2020-09-01 13:55:00,45.69,45.74,45.68,45.7,6699.0,43.393,43.4404,43.3835,43.4024,6699.0
2020-09-01 14:00:00,45.7,45.71,45.62,45.66,7983.0,43.4024,43.4119,43.3265,43.3645,7983.0
2020-09-01 14:05:00,45.66,45.72,45.64,45.71,4401.0,43.3645,43.4214,43.3455,43.4119,4401.0
2020-09-01 14:10:00,45.71,45.74,45.69,45.72,4725.0,43.4119,43.4404,43.393,43.4214,4725.0
2020-09-01 14:15:00,45.73,45.76,45.71,45.74,8209.0,43.4309,43.4594,43.4119,43.4404,8209.0
2020-09-01 14:20:00,45.76,45.78,45.73,45.73,9927.0,43.4594,43.4784,43.4309,43.4309,9927.0
2020-09-01 14:25:00,45.74,45.76,45.71,45.74,11584.0,43.4404,43.4594,43.4119,43.4404,11584.0
2020-09-01 14:30:00,45.74,45.86,45.72,45.84,17646.0,43.4404,43.5544,43.4214,43.5354,17646.0
2020-09-01 14:35:00,45.84,45.84,45.76,45.78,8147.0,43.5354,43.5354,43.4594,43.4784,8147.0
2020-09-01 14:40:00,45.78,45.78,45.69,45.69,19229.0,43.4784,43.4784,43.393,43.393,19229.0
2020-09-01 14:45:00,45.69,45.73,45.69,45.71,17752.0,43.393,43.4309,43.393,43.4119,17752.0
2020-09-01 14:50:00,45.71,45.75,45.7,45.73,7066.0,43.4119,43.4499,43.4024,43.4309,7066.0
2020-09-01 14:55:00,45.73,45.75,45.71,45.73,7417.0,43.4309,43.4499,43.4119,43.4309,7417.0
2020-09-01 15:00:00,45.74,45.75,45.69,45.73,15797.0,43.4404,43.4499,43.393,43.4309,15797.0
2020-09-01 15:05:00,45.72,45.77,45.7,45.74,15433.0,43.4214,43.4689,43.4024,43.4404,15433.0
2020-09-01 15:10:00,45.73,45.75,45.7,45.72,9645.0,43.4309,43.4499,43.4024,43.4214,9645.0
2020-09-01 15:15:00,45.73,45.82,45.73,45.81,10074.0,43.4309,43.5164,43.4309,43.5069,10074.0
2020-09-01 15:20:00,45.83,45.94,45.82,45.92,15227.0,43.5259,43.6304,43.5164,43.6114,15227.0
2020-09-01 15:25:00,45.92,46.01,45.92,45.99,59131.0,43.6114,43.6969,43.6114,43.6779,59131.0
2020-09-01 15:30:00,45.98,46.01,45.92,45.93,36561.0,43.6684,43.6969,43.6114,43.6209,36561.0
2020-09-01 15:35:00,45.92,45.93,45.86,45.88,21001.0,43.6114,43.6209,43.5544,43.5734,21001.0
2020-09-01 15:40:00,45.88,45.93,45.88,45.9,33528.0,43.5734,43.6209,43.5734,43.5924,33528.0
2020-09-01 15:45:00,45.9,45.95,45.87,45.92,57255.0,43.5924,43.6399,43.5639,43.6114,57255.0
2020-09-01 15:50:00,45.94,46.03,45.92,45.94,72924.0,43.6304,43.7159,43.6114,43.6304,72924.0
2020-09-01 15:55:00,45.93,46.06,45.9,46.06,144132.0,43.6209,43.7444,43.5924,43.7444,144132.0
2020-09-02 09:30:00,46.07,46.42,45.36,45.39,92940.0,43.7538,44.0863,43.0795,43.108,92940.0
2020-09-02 09:35:00,45.39,45.46,45.04,45.07,30744.0,43.108,43.1745,42.7756,42.8041,30744.0
2020-09-02 09:40:00,45.08,45.22,44.96,45.2,27894.0,42.8136,42.9466,42.6997,42.9276,27894.0
2020-09-02 09:45:00,45.16,45.16,44.97,45.0,13828.0,42.8896,42.8896,42.7092,42.7376,13828.0
2020-09-02 09:50:00,44.98,45.1,44.89,44.94,40233.0,42.7186,42.8326,42.6332,42.6807,40233.0
2020-09-02 09:55:00,44.95,44.98,44.76,44.88,37286.0,42.6902,42.7186,42.5097,42.6237,37286.0
2020-09-02 10:00:00,44.89,45.11,44.89,45.09,55261.0,42.6332,42.8421,42.6332,42.8231,55261.0
2020-09-02 10:05:00,45.11,45.2,44.99,45.06,39307.0,42.8421,42.9276,42.7281,42.7946,39307.0
2020-09-02 10:10:00,45.07,45.46,44.98,45.44,45215.0,42.8041,43.1745,42.7186,43.1555,45215.0
2020-09-02 10:15:00,45.45,45.55,45.42,45.53,6881.0,43.165,43.26,43.1365,43.241,6881.0
2020-09-02 10:20:00,45.54,45.77,45.54,45.75,11596.0,43.2505,43.4689,43.2505,43.4499,11596.0
2020-09-02 10:25:00,45.74,45.89,45.69,45.87,12647.0,43.4404,43.5829,43.393,43.5639,12647.0
2020-09-02 10:30:00,45.9,46.01,45.88,45.92,19146.0,43.5924,43.6969,43.5734,43.6114,19146.0
2020-09-02 10:35:00,45.91,45.94,45.81,45.9,17701.0,43.6019,43.6304,43.5069,43.5924,17701.0
2020-09-02 10:40:00,45.9,45.93,45.75,45.78,10610.0,43.5924,43.6209,43.4499,43.4784,10610.0
2020-09-02 10:45:00,45.77,45.82,45.69,45.81,8866.0,43.4689,43.5164,43.393,43.5069,8866.0
2020-09-02 10:50:00,45.86,45.93,45.77,45.91,9913.0,43.5544,43.6209,43.4689,43.6019,9913.0
2020-09-02 10:55:00,45.97,45.97,45.82,45.85,7871.0,43.6589,43.6589,43.5164,43.5449,7871.0
2020-09-02 11:00:00,45.85,46.0,45.85,45.92,15952.0,43.5449,43.6874,43.5449,43.6114,15952.0
2020-09-02 11:05:00,45.91,45.96,45.76,45.86,6237.0,43.6019,43.6494,43.4594,43.5544,6237.0
2020-09-02 11:10:00,45.87,45.97,45.86,45.96,3744.0,43.5639,43.6589,43.5544,43.6494,3744.0
2020-09-02 11:15:00,45.93,46.04,45.87,45.89,7939.0,43.6209,43.7254,43.5639,43.5829,7939.0
2020-09-02 11:20:00,45.9,46.0,45.89,45.91,3517.0,43.5924,43.6874,43.5829,43.6019,3517.0
2020-09-02 11:25:00,45.93,45.93,45.76,45.79,4717.0,43.6209,43.6209,43.4594,43.4879,4717.0
2020-09-02 11:30:00,45.8,45.94,45.8,45.92,4766.0,43.4974,43.6304,43.4974,43.6114,4766.0
2020-09-02 11:35:00,45.93,45.98,45.87,45.88,15714.0,43.6209,43.6684,43.5639,43.5734,15714.0
2020-09-02 11:40:00,45.88,45.93,45.86,45.9,5285.0,43.5734,43.6209,43.5544,43.5924,5285.0
2020-09-02 11:45:00,45.9,45.92,45.83,45.91,2853.0,43.5924,43.6114,43.5259,43.6019,2853.0
2020-09-02 11:50:00,45.91,45.96,45.88,45.95,7202.0,43.6019,43.6494,43.5734,43.6399,7202.0
2020-09-02 11:55:00,45.92,45.95,45.87,45.93,3856.0,43.6114,43.6399,43.5639,43.6209,3856.0
2020-09-02 12:00:00,45.93,45.95,45.89,45.91,6333.0,43.6209,43.6399,43.5829,43.6019,6333.0
2020-09-02 12:05:00,45.91,45.92,45.82,45.83,2405.0,43.6019,43.6114,43.5164,43.5259,2405.0
2020-09-02 12:10:00,45.86,45.95,45.86,45.94,6232.0,43.5544,43.6399,43.5544,43.6304,6232.0
2020-09-02 12:15:00,45.95,45.97,45.93,45.95,22784.0,43.6399,43.6589,43.6209,43.6399,22784.0
2020-09-02 12:20:00,45.95,45.98,45.91,45.92,12154.0,43.6399,43.6684,43.6019,43.6114,12154.0
2020-09-02 12:25:00,45.91,45.95,45.89,45.94,13272.0,43.6019,43.6399,43.5829,43.6304,13272.0
2020-09-02 12:30:00,45.94,45.94,45.89,45.93,2800.0,43.6304,43.6304,43.5829,43.6209,2800.0
2020-09-02 12:35:00,45.91,45.95,45.9,45.95,2810.0,43.6019,43.6399,43.5924,43.6399,2810.0
2020-09-02 12:40:00,45.94,45.99,45.91,45.98,6841.0,43.6304,43.6779,43.6019,43.6684,6841.0
2020-09-02 12:45:00,45.97,46.1,45.93,45.93,6755.0,43.6589,43.7823,43.6209,43.6209,6755.0
2020-09-02 12:50:00,45.93,45.93,45.85,45.85,4196.0,43.6209,43.6209,43.5449,43.5449,4196.0
2020-09-02 12:55:00,45.84,45.85,45.78,45.79,4009.0,43.5354,43.5449,43.4784,43.4879,4009.0
2020-09-02 13:00:00,45.77,45.78,45.72,45.77,4291.0,43.4689,43.4784,43.4214,43.4689,4291.0
2020-09-02 13:05:00,45.77,45.81,45.74,45.76,5245.0,43.4689,43.5069,43.4404,43.4594,5245.0
2020-09-02 13:10:00,45.75,45.79,45.68,45.77,10544.0,43.4499,43.4879,43.3835,43.4689,10544.0
2020-09-02 13:15:00,45.77,45.79,45.74,45.78,5039.0,43.4689,43.4879,43.4404,43.4784,5039.0
2020-09-02 13:20:00,45.75,45.78,45.72,45.77,4229.0,43.4499,43.4784,43.4214,43.4689,4229.0
2020-09-02 13:25:00,45.78,45.81,45.77,45.78,3835.0,43.4784,43.5069,43.4689,43.4784,3835.0
2020-09-02 13:30:00,45.78,45.83,45.76,45.83,2488.0,43.4784,43.5259,43.4594,43.5259,2488.0
2020-09-02 13:35:00,45.84,45.95,45.83,45.93,3317.0,43.5354,43.6399,43.5259,43.6209,3317.0
2020-09-02 13:40:00,45.94,45.95,45.88,45.88,9058.0,43.6304,43.6399,43.5734,43.5734,9058.0
2020-09-02 13:45:00,45.91,45.94,45.9,45.91,3485.0,43.6019,43.6304,43.5924,43.6019,3485.0
2020-09-02 13:50:00,45.93,45.93,45.86,45.87,2962.0,43.6209,43.6209,43.5544,43.5639,2962.0
2020-09-02 13:55:00,45.88,45.93,45.86,45.89,4290.0,43.5734,43.6209,43.5544,43.5829,4290.0
2020-09-02 14:00:00,45.89,46.01,45.85,45.9,18400.0,43.5829,43.6969,43.5449,43.5924,18400.0
2020-09-02 14:05:00,45.91,45.94,45.9,45.92,2649.0,43.6019,43.6304,43.5924,43.6114,2649.0
2020-09-02 14:10:00,45.89,45.89,45.78,45.81,9842.0,43.5829,43.5829,43.4784,43.5069,9842.0
2020-09-02 14:15:00,45.8,45.93,45.8,45.93,3337.0,43.4974,43.6209,43.4974,43.6209,3337.0
2020-09-02 14:20:00,45.94,45.97,45.92,45.94,5531.0,43.6304,43.6589,43.6114,43.6304,5531.0
2020-09-02 14:25:00,45.96,46.0,45.95,46.0,5284.0,43.6494,43.6874,43.6399,43.6874,5284.0
2020-09-02 14:30:00,45.98,46.02,45.97,46.0,4885.0,43.6684,43.7064,43.6589,43.6874,4885.0
2020-09-02 14:35:00,45.99,46.01,45.96,45.99,3627.0,43.6779,43.6969,43.6494,43.6779,3627.0
2020-09-02 14:40:00,45.99,46.01,45.98,45.99,5735.0,43.6779,43.6969,43.6684,43.6779,5735.0
2020-09-02 14:45:00,46.01,46.09,46.0,46.06,9385.0,43.6969,43.7728,43.6874,43.7444,9385.0
2020-09-02 14:50:00,46.07,46.12,46.05,46.11,8975.0,43.7538,43.8013,43.7349,43.7918,8975.0
2020-09-02 14:55:00,46.11,46.13,46.1,46.12,8018.0,43.7918,43.8108,43.7823,43.8013,8018.0
2020-09-02 15:00:00,46.12,46.12,46.07,46.11,10541.0,43.8013,43.8013,43.7538,43.7918,10541.0
2020-09-02 15:05:00,46.11,46.11,46.05,46.08,9848.0,43.7918,43.7918,43.7349,43.7633,9848.0
2020-09-02 15:10:00,46.09,46.24,46.07,46.22,20746.0,43.7728,43.9153,43.7538,43.8963,20746.0
2020-09-02 15:15:00,46.21,46.23,46.16,46.23,13997.0,43.8868,43.9058,43.8393,43.9058,13997.0
2020-09-02 15:20:00,46.23,46.3,46.22,46.28,28047.0,43.9058,43.9723,43.8963,43.9533,28047.0
2020-09-02 15:25:00,46.28,46.3,46.19,46.21,21762.0,43.9533,43.9723,43.8678,43.8868,21762.0
2020-09-02 15:30:00,46.2,46.23,46.15,46.19,19241.0,43.8773,43.9058,43.8298,43.8678,19241.0
2020-09-02 15:35:00,46.21,46.26,46.18,46.25,26332.0,43.8868,43.9343,43.8583,43.9248,26332.0
2020-09-02 15:40:00,46.25,46.26,46.21,46.23,47960.0,43.9248,43.9343,43.8868,43.9058,47960.0
2020-09-02 15:45:00,46.23,46.29,46.21,46.27,49134.0,43.9058,43.9628,43.8868,43.9438,49134.0
2020-09-02 15:50:00,46.28,46.3,46.22,46.3,71941.0,43.9533,43.9723,43.8963,43.9723,71941.0
2020-09-02 15:55:00,46.3,46.31,46.13,46.13,124865.0,43.9723,43.9818,43.8108,43.8108,124865.0
2020-09-03 09:30:00,46.13,46.27,45.55,45.57,36691.0,43.8108,43.9438,43.26,43.279,36691.0
2020-09-03 09:35:00,45.55,45.71,45.42,45.65,24806.0,43.26,43.4119,43.1365,43.355,24806.0
2020-09-03 09:40:00,45.66,45.69,45.29,45.34,9409.0,43.3645,43.393,43.0131,43.0605,9409.0
2020-09-03 09:45:00,45.35,45.4,45.06,45.17,13720.0,43.07,43.1175,42.7946,42.8991,13720.0
2020-09-03 09:50:00,45.16,45.22,44.82,44.83,22581.0,42.8896,42.9466,42.5667,42.5762,22581.0
2020-09-03 09:55:00,44.81,44.89,44.62,44.82,26224.0,42.5572,42.6332,42.3767,42.5667,26224.0
2020-09-03 10:00:00,44.8,44.81,44.67,44.68,12073.0,42.5477,42.5572,42.4242,42.4337,12073.0
2020-09-03 10:05:00,44.65,44.68,44.47,44.59,14212.0,42.4052,42.4337,42.2343,42.3483,14212.0
2020-09-03 10:10:00,44.57,44.6,44.32,44.49,18215.0,42.3293,42.3578,42.0918,42.2533,18215.0
2020-09-03 10:15:00,44.52,44.53,44.34,44.45,26159.0,42.2818,42.2913,42.1108,42.2153,26159.0
2020-09-03 10:20:00,44.47,44.56,44.35,44.37,23708.0,42.2343,42.3198,42.1203,42.1393,23708.0
2020-09-03 10:25:00,44.41,44.61,44.35,44.61,52057.0,42.1773,42.3672,42.1203,42.3672,52057.0
2020-09-03 10:30:00,44.58,44.78,44.47,44.74,23924.0,42.3388,42.5287,42.2343,42.4907,23924.0
2020-09-03 10:35:00,44.72,44.82,44.65,44.72,13982.0,42.4717,42.5667,42.4052,42.4717,13982.0
2020-09-03 10:40:00,44.71,44.84,44.71,44.73,8530.0,42.4622,42.5857,42.4622,42.4812,8530.0
2020-09-03 10:45:00,44.68,44.8,44.66,44.75,22340.0,42.4337,42.5477,42.4147,42.5002,22340.0
2020-09-03 10:50:00,44.73,44.94,44.73,44.93,22864.0,42.4812,42.6807,42.4812,42.6712,22864.0
2020-09-03 10:55:00,44.9,44.98,44.78,44.92,6306.0,42.6427,42.7186,42.5287,42.6617,6306.0
2020-09-03 11:00:00,44.92,44.94,44.6,44.6,6735.0,42.6617,42.6807,42.3578,42.3578,6735.0
2020-09-03 11:05:00,44.62,44.62,44.18,44.3,42464.0,42.3767,42.3767,41.9589,42.0728,42464.0
2020-09-03 11:10:00,44.29,44.4,44.28,44.36,24157.0,42.0633,42.1678,42.0538,42.1298,24157.0
2020-09-03 11:15:00,44.36,44.36,43.67,43.7,23682.0,42.1298,42.1298,41.4745,41.503,23682.0
2020-09-03 11:20:00,43.74,43.94,43.74,43.89,18076.0,41.541,41.7309,41.541,41.6834,18076.0
2020-09-03 11:25:00,43.86,44.12,43.86,44.01,16169.0,41.655,41.9019,41.655,41.7974,16169.0
2020-09-03 11:30:00,43.96,44.13,43.93,44.0,7878.0,41.7499,41.9114,41.7214,41.7879,7878.0
2020-09-03 11:35:00,44.0,44.2,43.89,44.2,14712.0,41.7879,41.9779,41.6834,41.9779,14712.0
2020-09-03 11:40:00,44.2,44.45,44.2,44.34,8351.0,41.9779,42.2153,41.9779,42.1108,8351.0
2020-09-03 11:45:00,44.34,44.51,44.27,44.43,6805.0,42.1108,42.2723,42.0443,42.1963,6805.0
2020-09-03 11:50:00,44.45,44.67,44.44,44.67,16233.0,42.2153,42.4242,42.2058,42.4242,16233.0
2020-09-03 11:55:00,44.66,44.67,44.48,44.58,33202.0,42.4147,42.4242,42.2438,42.3388,33202.0
2020-09-03 12:00:00,44.59,44.6,44.44,44.59,11321.0,42.3483,42.3578,42.2058,42.3483,11321.0
2020-09-03 12:05:00,44.59,44.72,44.54,44.72,16272.0,42.3483,42.4717,42.3008,42.4717,16272.0
2020-09-03 12:10:00,44.74,44.82,44.74,44.78,9308.0,42.4907,42.5667,42.4907,42.5287,9308.0
2020-09-03 12:15:00,44.8,44.82,44.75,44.81,4868.0,42.5477,42.5667,42.5002,42.5572,4868.0
2020-09-03 12:20:00,44.77,44.77,44.68,44.69,3832.0,42.5192,42.5192,42.4337,42.4432,3832.0
2020-09-03 12:25:00,44.68,44.71,44.63,44.63,6694.0,42.4337,42.4622,42.3862,42.3862,6694.0
2020-09-03 12:30:00,44.61,44.66,44.51,44.52,8019.0,42.3672,42.4147,42.2723,42.2818,8019.0
2020-09-03 12:35:00,44.5,44.76,44.44,44.76,10714.0,42.2628,42.5097,42.2058,42.5097,10714.0
2020-09-03 12:40:00,44.76,44.77,44.64,44.66,5979.0,42.5097,42.5192,42.3957,42.4147,5979.0
2020-09-03 12:45:00,44.59,44.71,44.55,44.57,9019.0,42.3483,42.4622,42.3103,42.3293,9019.0
2020-09-03 12:50:00,44.56,44.62,44.54,44.61,5337.0,42.3198,42.3767,42.3008,42.3672,5337.0
2020-09-03 12:55:00,44.6,44.73,44.57,44.58,6286.0,42.3578,42.4812,42.3293,42.3388,6286.0
2020-09-03 13:00:00,44.6,44.62,44.45,44.49,8895.0,42.3578,42.3767,42.2153,42.2533,8895.0
2020-09-03 13:05:00,44.52,44.68,44.5,44.65,23268.0,42.2818,42.4337,42.2628,42.4052,23268.0
2020-09-03 13:10:00,44.64,44.78,44.64,44.78,7757.0,42.3957,42.5287,42.3957,42.5287,7757.0
2020-09-03 13:15:00,44.79,44.79,44.66,44.7,5072.0,42.5382,42.5382,42.4147,42.4527,5072.0
2020-09-03 13:20:00,44.68,44.75,44.62,44.75,5413.0,42.4337,42.5002,42.3767,42.5002,5413.0
2020-09-03 13:25:00,44.73,44.94,44.69,44.9,4737.0,42.4812,42.6807,42.4432,42.6427,4737.0
2020-09-03 13:30:00,44.89,44.9,44.61,44.61,9962.0,42.6332,42.6427,42.3672,42.3672,9962.0
2020-09-03 13:35:00,44.61,44.67,44.49,44.57,7503.0,42.3672,42.4242,42.2533,42.3293,7503.0
2020-09-03 13:40:00,44.59,44.61,44.52,44.53,10994.0,42.3483,42.3672,42.2818,42.2913,10994.0
2020-09-03 13:45:00,44.58,44.63,44.54,44.55,4974.0,42.3388,42.3862,42.3008,42.3103,4974.0
2020-09-03 13:50:00,44.56,44.69,44.56,44.67,7163.0,42.3198,42.4432,42.3198,42.4242,7163.0
2020-09-03 13:55:00,44.65,44.71,44.64,44.64,44341.0,42.4052,42.4622,42.3957,42.3957,44341.0
2020-09-03 14:00:00,44.62,44.74,44.6,44.71,18569.0,42.3767,42.4907,42.3578,42.4622,18569.0
2020-09-03 14:05:00,44.71,44.85,44.68,44.8,40519.0,42.4622,42.5952,42.4337,42.5477,40519.0
2020-09-03 14:10:00,44.82,44.87,44.7,44.74,18387.0,42.5667,42.6142,42.4527,42.4907,18387.0
2020-09-03 14:15:00,44.73,44.73,44.6,44.62,11172.0,42.4812,42.4812,42.3578,42.3767,11172.0
2020-09-03 14:20:00,44.63,44.75,44.63,44.7,7542.0,42.3862,42.5002,42.3862,42.4527,7542.0
2020-09-03 14:25:00,44.69,44.8,44.65,44.73,10676.0,42.4432,42.5477,42.4052,42.4812,10676.0
2020-09-03 14:30:00,44.71,44.93,44.71,44.9,11175.0,42.4622,42.6712,42.4622,42.6427,11175.0
2020-09-03 14:35:00,44.88,44.93,44.76,44.79,24713.0,42.6237,42.6712,42.5097,42.5382,24713.0
2020-09-03 14:40:00,44.78,44.82,44.59,44.65,65383.0,42.5287,42.5667,42.3483,42.4052,65383.0
2020-09-03 14:45:00,44.66,44.68,44.49,44.56,27730.0,42.4147,42.4337,42.2533,42.3198,27730.0
2020-09-03 14:50:00,44.56,44.62,44.49,44.55,13848.0,42.3198,42.3767,42.2533,42.3103,13848.0
2020-09-03 14:55:00,44.55,44.59,44.46,44.46,9720.0,42.3103,42.3483,42.2248,42.2248,9720.0
2020-09-03 15:00:00,44.47,44.53,44.44,44.45,9380.0,42.2343,42.2913,42.2058,42.2153,9380.0
2020-09-03 15:05:00,44.46,44.61,44.43,44.54,7373.0,42.2248,42.3672,42.1963,42.3008,7373.0
2020-09-03 15:10:00,44.54,44.55,44.45,44.55,8786.0,42.3008,42.3103,42.2153,42.3103,8786.0
2020-09-03 15:15:00,44.54,44.57,44.43,44.43,47578.0,42.3008,42.3293,42.1963,42.1963,47578.0
2020-09-03 15:20:00,44.41,44.43,44.27,44.3,18392.0,42.1773,42.1963,42.0443,42.0728,18392.0
2020-09-03 15:25:00,44.29,44.37,44.2,44.22,24844.0,42.0633,42.1393,41.9779,41.9969,24844.0
2020-09-03 15:30:00,44.21,44.25,44.06,44.06,26602.0,41.9874,42.0253,41.8449,41.8449,26602.0
2020-09-03 15:35:00,44.06,44.35,44.06,44.3,18790.0,41.8449,42.1203,41.8449,42.0728,18790.0
2020-09-03 15:40:00,44.27,44.32,44.22,44.32,19067.0,42.0443,42.0918,41.9969,42.0918,19067.0
2020-09-03 15:45:00,44.33,44.36,44.06,44.11,60528.0,42.1013,42.1298,41.8449,41.8924,60528.0
2020-09-03 15:50:00,44.09,44.3,43.98,44.26,115209.0,41.8734,42.0728,41.7689,42.0348,115209.0
2020-09-03 15:55:00,44.26,44.32,44.17,44.2,128213.0,42.0348,42.0918,41.9494,41.9779,128213.0
2020-09-04 09:30:00,44.45,44.92,44.45,44.9,51722.0,42.2153,42.6617,42.2153,42.6427,51722.0
2020-09-04 09:35:00,44.85,44.93,44.29,44.39,16408.0,42.5952,42.6712,42.0633,42.1583,16408.0
2020-09-04 09:40:00,44.4,44.64,44.29,44.34,12797.0,42.1678,42.3957,42.0633,42.1108,12797.0
2020-09-04 09:45:00,44.4,44.47,44.23,44.32,14769.0,42.1678,42.2343,42.0064,42.0918,14769.0
2020-09-04 09:50:00,44.34,44.47,43.83,43.9,17847.0,42.1108,42.2343,41.6265,41.6929,17847.0
2020-09-04 09:55:00,43.97,44.03,43.85,43.91,16751.0,41.7594,41.8164,41.6455,41.7024,16751.0
2020-09-04 10:00:00,43.93,44.23,43.91,44.05,13562.0,41.7214,42.0064,41.7024,41.8354,13562.0
2020-09-04 10:05:00,44.06,44.06,43.94,44.0,6893.0,41.8449,41.8449,41.7309,41.7879,6893.0
2020-09-04 10:10:00,43.95,44.06,43.74,43.77,13435.0,41.7404,41.8449,41.541,41.5695,13435.0
2020-09-04 10:15:00,43.79,43.82,43.19,43.25,41997.0,41.5885,41.617,41.0186,41.0756,41997.0
2020-09-04 10:20:00,43.26,43.39,43.13,43.2,80103.0,41.0851,41.2086,40.9617,41.0281,80103.0
2020-09-04 10:25:00,43.2,43.22,43.04,43.04,17616.0,41.0281,41.0471,40.8762,40.8762,17616.0
2020-09-04 10:30:00,43.07,43.2,42.84,42.86,19331.0,40.9047,41.0281,40.6862,40.7052,19331.0
2020-09-04 10:35:00,42.9,42.92,42.45,42.63,28026.0,40.7432,40.7622,40.3158,40.4868,28026.0
2020-09-04 10:40:00,42.62,42.62,42.18,42.27,26275.0,40.4773,40.4773,40.0594,40.1449,26275.0
2020-09-04 10:45:00,42.28,42.59,42.25,42.59,30542.0,40.1544,40.4488,40.1259,40.4488,30542.0
2020-09-04 10:50:00,42.57,42.63,42.4,42.63,28274.0,40.4298,40.4868,40.2684,40.4868,28274.0
2020-09-04 10:55:00,42.6,42.92,42.59,42.84,20316.0,40.4583,40.7622,40.4488,40.6862,20316.0
2020-09-04 11:00:00,42.8,42.88,42.69,42.73,15732.0,40.6482,40.7242,40.5438,40.5818,15732.0
2020-09-04 11:05:00,42.78,42.82,42.59,42.64,24629.0,40.6293,40.6672,40.4488,40.4963,24629.0
2020-09-04 11:10:00,42.62,42.83,42.61,42.78,15784.0,40.4773,40.6767,40.4678,40.6293,15784.0
2020-09-04 11:15:00,42.8,42.85,42.63,42.77,17008.0,40.6482,40.6957,40.4868,40.6198,17008.0
2020-09-04 11:20:00,42.76,42.83,42.7,42.75,11135.0,40.6103,40.6767,40.5533,40.6008,11135.0
2020-09-04 11:25:00,42.75,42.75,42.57,42.62,19496.0,40.6008,40.6008,40.4298,40.4773,19496.0
2020-09-04 11:30:00,42.63,42.8,42.63,42.73,6929.0,40.4868,40.6482,40.4868,40.5818,6929.0
2020-09-04 11:35:00,42.76,42.84,42.74,42.8,9353.0,40.6103,40.6862,40.5913,40.6482,9353.0
2020-09-04 11:40:00,42.81,42.89,42.72,42.72,9664.0,40.6577,40.7337,40.5723,40.5723,9664.0
2020-09-04 11:45:00,42.77,42.86,42.73,42.78,11986.0,40.6198,40.7052,40.5818,40.6293,11986.0
2020-09-04 11:50:00,42.76,43.06,42.76,43.03,11997.0,40.6103,40.8952,40.6103,40.8667,11997.0
2020-09-04 11:55:00,43.01,43.18,42.93,43.18,14330.0,40.8477,41.0091,40.7717,41.0091,14330.0
2020-09-04 12:00:00,43.17,43.25,43.09,43.12,13116.0,40.9996,41.0756,40.9237,40.9522,13116.0
2020-09-04 12:05:00,43.12,43.16,43.05,43.07,16086.0,40.9522,40.9901,40.8857,40.9047,16086.0
2020-09-04 12:10:00,43.12,43.29,43.12,43.25,12580.0,40.9522,41.1136,40.9522,41.0756,12580.0
2020-09-04 12:15:00,43.27,43.29,43.17,43.21,9330.0,41.0946,41.1136,40.9996,41.0376,9330.0
2020-09-04 12:20:00,43.22,43.45,43.22,43.4,47568.0,41.0471,41.2656,41.0471,41.2181,47568.0
2020-09-04 12:25:00,43.42,43.64,43.41,43.63,8498.0,41.2371,41.446,41.2276,41.4365,8498.0
2020-09-04 12:30:00,43.64,43.75,43.57,43.7,13992.0,41.446,41.5505,41.3795,41.503,13992.0
2020-09-04 12:35:00,43.68,43.88,43.68,43.77,20946.0,41.484,41.6739,41.484,41.5695,20946.0
2020-09-04 12:40:00,43.79,43.88,43.76,43.83,12043.0,41.5885,41.6739,41.56,41.6265,12043.0
2020-09-04 12:45:00,43.82,43.97,43.78,43.82,11692.0,41.617,41.7594,41.579,41.617,11692.0
2020-09-04 12:50:00,43.8,43.83,43.66,43.79,9812.0,41.598,41.6265,41.465,41.5885,9812.0
2020-09-04 12:55:00,43.76,43.91,43.76,43.9,7364.0,41.56,41.7024,41.56,41.6929,7364.0
2020-09-04 13:00:00,43.88,43.89,43.76,43.77,11284.0,41.6739,41.6834,41.56,41.5695,11284.0
2020-09-04 13:05:00,43.79,43.81,43.72,43.77,7748.0,41.5885,41.6075,41.522,41.5695,7748.0
2020-09-04 13:10:00,43.77,43.79,43.7,43.77,5018.0,41.5695,41.5885,41.503,41.5695,5018.0
2020-09-04 13:15:00,43.8,43.8,43.58,43.58,9412.0,41.598,41.598,41.389,41.389,9412.0
2020-09-04 13:20:00,43.58,43.76,43.57,43.71,4835.0,41.389,41.56,41.3795,41.5125,4835.0
2020-09-04 13:25:00,43.7,43.8,43.68,43.7,6469.0,41.503,41.598,41.484,41.503,6469.0
2020-09-04 13:30:00,43.68,43.68,43.54,43.62,5451.0,41.484,41.484,41.351,41.427,5451.0
2020-09-04 13:35:00,43.63,43.78,43.59,43.78,4992.0,41.4365,41.579,41.3985,41.579,4992.0
2020-09-04 13:40:00,43.8,43.8,43.65,43.7,4856.0,41.598,41.598,41.4555,41.503,4856.0
2020-09-04 13:45:00,43.69,43.83,43.69,43.77,21341.0,41.4935,41.6265,41.4935,41.5695,21341.0
2020-09-04 13:50:00,43.75,43.75,43.63,43.71,20329.0,41.5505,41.5505,41.4365,41.5125,20329.0
2020-09-04 13:55:00,43.7,43.73,43.65,43.73,13453.0,41.503,41.5315,41.4555,41.5315,13453.0
2020-09-04 14:00:00,43.71,43.79,43.61,43.62,10525.0,41.5125,41.5885,41.4175,41.427,10525.0
2020-09-04 14:05:00,43.62,43.7,43.62,43.64,15293.0,41.427,41.503,41.427,41.446,15293.0
2020-09-04 14:10:00,43.63,43.65,43.47,43.5,15819.0,41.4365,41.4555,41.2846,41.3131,15819.0
2020-09-04 14:15:00,43.49,43.59,43.49,43.52,13706.0,41.3036,41.3985,41.3036,41.332,13706.0
2020-09-04 14:20:00,43.51,43.6,43.45,43.58,21503.0,41.3226,41.408,41.2656,41.389,21503.0
2020-09-04 14:25:00,43.56,43.71,43.54,43.71,17039.0,41.37,41.5125,41.351,41.5125,17039.0
2020-09-04 14:30:00,43.74,43.76,43.66,43.72,12466.0,41.541,41.56,41.465,41.522,12466.0
2020-09-04 14:35:00,43.72,43.92,43.72,43.89,18426.0,41.522,41.7119,41.522,41.6834,18426.0
2020-09-04 14:40:00,43.9,44.01,43.85,43.86,13985.0,41.6929,41.7974,41.6455,41.655,13985.0
2020-09-04 14:45:00,43.85,43.97,43.82,43.83,19476.0,41.6455,41.7594,41.617,41.6265,19476.0
2020-09-04 14:50:00,43.82,43.83,43.74,43.75,15322.0,41.617,41.6265,41.541,41.5505,15322.0
2020-09-04 14:55:00,43.75,43.89,43.75,43.88,18848.0,41.5505,41.6834,41.5505,41.6739,18848.0
2020-09-04 15:00:00,43.86,43.91,43.78,43.85,17981.0,41.655,41.7024,41.579,41.6455,17981.0
2020-09-04 15:05:00,43.87,43.88,43.79,43.8,19172.0,41.6645,41.6739,41.5885,41.598,19172.0
2020-09-04 15:10:00,43.79,43.8,43.64,43.64,16078.0,41.5885,41.598,41.446,41.446,16078.0
2020-09-04 15:15:00,43.64,43.77,43.63,43.71,21965.0,41.446,41.5695,41.4365,41.5125,21965.0
2020-09-04 15:20:00,43.71,43.75,43.7,43.7,14813.0,41.5125,41.5505,41.503,41.503,14813.0
2020-09-04 15:25:00,43.7,43.76,43.61,43.68,29189.0,41.503,41.56,41.4175,41.484,29189.0
2020-09-04 15:30:00,43.67,43.74,43.59,43.59,116841.0,41.4745,41.541,41.3985,41.3985,116841.0
2020-09-04 15:35:00,43.58,43.6,43.2,43.25,95101.0,41.389,41.408,41.0281,41.0756,95101.0
2020-09-04 15:40:00,43.23,43.26,43.13,43.24,51001.0,41.0566,41.0851,40.9617,41.0661,51001.0
2020-09-04 15:45:00,43.21,43.34,43.15,43.16,66403.0,41.0376,41.1611,40.9807,40.9901,66403.0
2020-09-04 15:50:00,43.15,43.35,43.12,43.27,134691.0,40.9807,41.1706,40.9522,41.0946,134691.0
2020-09-04 15:55:00,43.27,43.27,43.14,43.21,304365.0,41.0946,41.0946,40.9712,41.0376,304365.0
2020-09-08 09:30:00,42.59,42.98,42.31,42.9,86900.0,40.4488,40.8192,40.1829,40.7432,86900.0
2020-09-08 09:35:00,42.9,43.31,42.7,42.88,50823.0,40.7432,41.1326,40.5533,40.7242,50823.0
2020-09-08 09:40:00,42.84,42.93,42.57,42.84,17420.0,40.6862,40.7717,40.4298,40.6862,17420.0
2020-09-08 09:45:00,42.83,43.16,42.79,42.84,19542.0,40.6767,40.9901,40.6387,40.6862,19542.0
2020-09-08 09:50:00,42.85,43.07,42.82,43.0,14095.0,40.6957,40.9047,40.6672,40.8382,14095.0
2020-09-08 09:55:00,43.02,43.15,43.02,43.05,22517.0,40.8572,40.9807,40.8572,40.8857,22517.0
2020-09-08 10:00:00,43.07,43.13,43.0,43.06,20591.0,40.9047,40.9617,40.8382,40.8952,20591.0
2020-09-08 10:05:00,43.07,43.36,42.96,43.35,27278.0,40.9047,41.1801,40.8002,41.1706,27278.0
2020-09-08 10:10:00,43.32,43.57,43.25,43.53,12531.0,41.1421,41.3795,41.0756,41.3415,12531.0
2020-09-08 10:15:00,43.54,43.76,43.43,43.65,16443.0,41.351,41.56,41.2466,41.4555,16443.0
2020-09-08 10:20:00,43.64,43.87,43.56,43.87,17633.0,41.446,41.6645,41.37,41.6645,17633.0
2020-09-08 10:25:00,43.86,43.94,43.84,43.94,13828.0,41.655,41.7309,41.636,41.7309,13828.0
2020-09-08 10:30:00,43.93,43.97,43.73,43.83,15837.0,41.7214,41.7594,41.5315,41.6265,15837.0
2020-09-08 10:35:00,43.87,43.9,43.67,43.8,12291.0,41.6645,41.6929,41.4745,41.598,12291.0
2020-09-08 10:40:00,43.8,43.82,43.54,43.71,9142.0,41.598,41.617,41.351,41.5125,9142.0
2020-09-08 10:45:00,43.66,43.7,43.5,43.51,9939.0,41.465,41.503,41.3131,41.3226,9939.0
2020-09-08 10:50:00,43.51,43.82,43.51,43.68,10746.0,41.3226,41.617,41.3226,41.484,10746.0
2020-09-08 10:55:00,43.7,43.79,43.64,43.68,24003.0,41.503,41.5885,41.446,41.484,24003.0
2020-09-08 11:00:00,43.69,43.85,43.61,43.8,34901.0,41.4935,41.6455,41.4175,41.598,34901.0
2020-09-08 11:05:00,43.8,43.88,43.67,43.88,8606.0,41.598,41.6739,41.4745,41.6739,8606.0
2020-09-08 11:10:00,43.9,43.95,43.76,43.77,18648.0,41.6929,41.7404,41.56,41.5695,18648.0
2020-09-08 11:15:00,43.77,43.91,43.77,43.88,34873.0,41.5695,41.7024,41.5695,41.6739,34873.0
2020-09-08 11:20:00,43.91,43.91,43.7,43.74,24358.0,41.7024,41.7024,41.503,41.541,24358.0
2020-09-08 11:25:00,43.76,43.8,43.7,43.77,13565.0,41.56,41.598,41.503,41.5695,13565.0
2020-09-08 11:30:00,43.76,43.8,43.58,43.7,23261.0,41.56,41.598,41.389,41.503,23261.0
2020-09-08 11:35:00,43.69,43.8,43.65,43.75,16098.0,41.4935,41.598,41.4555,41.5505,16098.0
2020-09-08 11:40:00,43.75,43.86,43.68,43.86,17543.0,41.5505,41.655,41.484,41.655,17543.0
2020-09-08 11:45:00,43.85,43.9,43.81,43.86,14032.0,41.6455,41.6929,41.6075,41.655,14032.0
2020-09-08 11:50:00,43.89,43.89,43.74,43.77,25236.0,41.6834,41.6834,41.541,41.5695,25236.0
2020-09-08 11:55:00,43.75,44.04,43.75,44.01,23651.0,41.5505,41.8259,41.5505,41.7974,23651.0
2020-09-08 12:00:00,43.99,44.11,43.97,44.06,20606.0,41.7784,41.8924,41.7594,41.8449,20606.0
2020-09-08 12:05:00,44.05,44.21,44.03,44.21,28249.0,41.8354,41.9874,41.8164,41.9874,28249.0
2020-09-08 12:10:00,44.22,44.31,44.2,44.22,17481.0,41.9969,42.0823,41.9779,41.9969,17481.0
2020-09-08 12:15:00,44.22,44.27,44.16,44.21,16934.0,41.9969,42.0443,41.9399,41.9874,16934.0
2020-09-08 12:20:00,44.22,44.23,44.16,44.18,24609.0,41.9969,42.0064,41.9399,41.9589,24609.0
2020-09-08 12:25:00,44.18,44.18,44.07,44.14,12050.0,41.9589,41.9589,41.8544,41.9209,12050.0
2020-09-08 12:30:00,44.13,44.26,44.13,44.17,57068.0,41.9114,42.0348,41.9114,41.9494,57068.0
2020-09-08 12:35:00,44.15,44.2,43.99,44.04,36425.0,41.9304,41.9779,41.7784,41.8259,36425.0
2020-09-08 12:40:00,44.04,44.11,43.99,44.02,176560.0,41.8259,41.8924,41.7784,41.8069,176560.0
2020-09-08 12:45:00,44.01,44.15,44.01,44.13,20584.0,41.7974,41.9304,41.7974,41.9114,20584.0
2020-09-08 12:50:00,44.12,44.21,44.08,44.15,16689.0,41.9019,41.9874,41.8639,41.9304,16689.0
2020-09-08 12:55:00,44.15,44.15,44.08,44.09,12307.0,41.9304,41.9304,41.8639,41.8734,12307.0
2020-09-08 13:00:00,44.09,44.11,43.97,43.98,13296.0,41.8734,41.8924,41.7594,41.7689,13296.0
2020-09-08 13:05:00,43.98,44.01,43.9,43.9,13606.0,41.7689,41.7974,41.6929,41.6929,13606.0
2020-09-08 13:10:00,43.88,44.16,43.88,44.16,14445.0,41.6739,41.9399,41.6739,41.9399,14445.0
2020-09-08 13:15:00,44.16,44.23,44.15,44.19,13335.0,41.9399,42.0064,41.9304,41.9684,13335.0
2020-09-08 13:20:00,44.19,44.19,44.12,44.13,6752.0,41.9684,41.9684,41.9019,41.9114,6752.0
2020-09-08 13:25:00,44.14,44.18,44.06,44.06,7101.0,41.9209,41.9589,41.8449,41.8449,7101.0
2020-09-08 13:30:00,44.05,44.07,43.97,44.05,8696.0,41.8354,41.8544,41.7594,41.8354,8696.0
2020-09-08 13:35:00,44.06,44.18,44.04,44.17,9836.0,41.8449,41.9589,41.8259,41.9494,9836.0
2020-09-08 13:40:00,44.16,44.19,44.09,44.13,7512.0,41.9399,41.9684,41.8734,41.9114,7512.0
2020-09-08 13:45:00,44.14,44.14,44.04,44.08,24946.0,41.9209,41.9209,41.8259,41.8639,24946.0
2020-09-08 13:50:00,44.07,44.09,44.04,44.07,26993.0,41.8544,41.8734,41.8259,41.8544,26993.0
2020-09-08 13:55:00,44.07,44.08,43.82,43.83,21110.0,41.8544,41.8639,41.617,41.6265,21110.0
2020-09-08 14:00:00,43.84,43.86,43.67,43.69,75979.0,41.636,41.655,41.4745,41.4935,75979.0
2020-09-08 14:05:00,43.68,43.76,43.65,43.76,23391.0,41.484,41.56,41.4555,41.56,23391.0
2020-09-08 14:10:00,43.77,43.78,43.69,43.71,24240.0,41.5695,41.579,41.4935,41.5125,24240.0
2020-09-08 14:15:00,43.72,43.78,43.7,43.74,14115.0,41.522,41.579,41.503,41.541,14115.0
2020-09-08 14:20:00,43.77,43.82,43.65,43.68,21372.0,41.5695,41.617,41.4555,41.484,21372.0
2020-09-08 14:25:00,43.67,43.74,43.57,43.58,12872.0,41.4745,41.541,41.3795,41.389,12872.0
2020-09-08 14:30:00,43.6,43.6,43.5,43.58,14172.0,41.408,41.408,41.3131,41.389,14172.0
2020-09-08 14:35:00,43.57,43.57,43.44,43.46,12330.0,41.3795,41.3795,41.2561,41.2751,12330.0
2020-09-08 14:40:00,43.47,43.5,43.33,43.33,38085.0,41.2846,41.3131,41.1516,41.1516,38085.0
2020-09-08 14:45:00,43.34,43.41,43.27,43.36,30317.0,41.1611,41.2276,41.0946,41.1801,30317.0
2020-09-08 14:50:00,43.35,43.35,43.22,43.26,20419.0,41.1706,41.1706,41.0471,41.0851,20419.0
2020-09-08 14:55:00,43.26,43.58,43.21,43.54,18358.0,41.0851,41.389,41.0376,41.351,18358.0
2020-09-08 15:00:00,43.52,43.52,43.27,43.27,15109.0,41.332,41.332,41.0946,41.0946,15109.0
2020-09-08 15:05:00,43.27,43.35,43.25,43.34,17554.0,41.0946,41.1706,41.0756,41.1611,17554.0
2020-09-08 15:10:00,43.33,43.6,43.33,43.6,13994.0,41.1516,41.408,41.1516,41.408,13994.0
2020-09-08 15:15:00,43.56,43.62,43.47,43.55,15680.0,41.37,41.427,41.2846,41.3605,15680.0
2020-09-08 15:20:00,43.53,43.63,43.52,43.55,22206.0,41.3415,41.4365,41.332,41.3605,22206.0
2020-09-08 15:25:00,43.55,43.65,43.48,43.64,40370.0,41.3605,41.4555,41.2941,41.446,40370.0
2020-09-08 15:30:00,43.64,43.71,43.41,43.41,31875.0,41.446,41.5125,41.2276,41.2276,31875.0
2020-09-08 15:35:00,43.41,43.59,43.41,43.49,29657.0,41.2276,41.3985,41.2276,41.3036,29657.0
2020-09-08 15:40:00,43.5,43.55,43.44,43.45,51821.0,41.3131,41.3605,41.2561,41.2656,51821.0
2020-09-08 15:45:00,43.47,43.47,43.27,43.37,50497.0,41.2846,41.2846,41.0946,41.1896,50497.0
2020-09-08 15:50:00,43.38,43.38,43.18,43.27,80746.0,41.1991,41.1991,41.0091,41.0946,80746.0
2020-09-08 15:55:00,43.27,43.32,43.13,43.19,196549.0,41.0946,41.1421,40.9617,41.0186,196549.0
2020-09-09 09:30:00,43.74,44.15,43.56,44.15,63955.0,41.541,41.9304,41.37,41.9304,63955.0
2020-09-09 09:35:00,44.18,44.37,43.73,43.73,76584.0,41.9589,42.1393,41.5315,41.5315,76584.0
2020-09-09 09:40:00,43.74,43.86,43.59,43.59,28195.0,41.541,41.655,41.3985,41.3985,28195.0
2020-09-09 09:45:00,43.6,43.64,43.46,43.56,21143.0,41.408,41.446,41.2751,41.37,21143.0
2020-09-09 09:50:00,43.57,43.9,43.56,43.88,20248.0,41.3795,41.6929,41.37,41.6739,20248.0
2020-09-09 09:55:00,43.92,43.96,43.79,43.93,25463.0,41.7119,41.7499,41.5885,41.7214,25463.0
2020-09-09 10:00:00,43.96,43.96,43.67,43.77,19492.0,41.7499,41.7499,41.4745,41.5695,19492.0
2020-09-09 10:05:00,43.76,43.91,43.75,43.81,14296.0,41.56,41.7024,41.5505,41.6075,14296.0
2020-09-09 10:10:00,43.81,43.99,43.77,43.92,44795.0,41.6075,41.7784,41.5695,41.7119,44795.0
2020-09-09 10:15:00,43.93,44.05,43.92,43.98,16982.0,41.7214,41.8354,41.7119,41.7689,16982.0
2020-09-09 10:20:00,43.98,43.99,43.67,43.68,12275.0,41.7689,41.7784,41.4745,41.484,12275.0
2020-09-09 10:25:00,43.7,43.84,43.67,43.81,13509.0,41.503,41.636,41.4745,41.6075,13509.0
2020-09-09 10:30:00,43.85,44.15,43.83,44.14,13843.0,41.6455,41.9304,41.6265,41.9209,13843.0
2020-09-09 10:35:00,44.15,44.25,44.08,44.1,18398.0,41.9304,42.0253,41.8639,41.8829,18398.0
2020-09-09 10:40:00,44.07,44.15,43.91,43.93,13504.0,41.8544,41.9304,41.7024,41.7214,13504.0
2020-09-09 10:45:00,43.95,44.02,43.84,43.9,10605.0,41.7404,41.8069,41.636,41.6929,10605.0
2020-09-09 10:50:00,43.9,44.0,43.89,43.9,20955.0,41.6929,41.7879,41.6834,41.6929,20955.0
2020-09-09 10:55:00,43.88,43.99,43.86,43.97,12183.0,41.6739,41.7784,41.655,41.7594,12183.0
2020-09-09 11:00:00,43.97,44.24,43.97,44.23,11745.0,41.7594,42.0159,41.7594,42.0064,11745.0
2020-09-09 11:05:00,44.21,44.23,43.9,43.92,17149.0,41.9874,42.0064,41.6929,41.7119,17149.0
2020-09-09 11:10:00,43.92,43.93,43.81,43.85,12630.0,41.7119,41.7214,41.6075,41.6455,12630.0
2020-09-09 11:15:00,43.86,43.93,43.79,43.89,7942.0,41.655,41.7214,41.5885,41.6834,7942.0
2020-09-09 11:20:00,43.91,44.02,43.9,43.97,19271.0,41.7024,41.8069,41.6929,41.7594,19271.0
2020-09-09 11:25:00,43.99,44.12,43.97,44.12,16854.0,41.7784,41.9019,41.7594,41.9019,16854.0
2020-09-09 11:30:00,44.11,44.16,44.0,44.02,10113.0,41.8924,41.9399,41.7879,41.8069,10113.0
2020-09-09 11:35:00,43.99,44.27,43.99,44.24,9580.0,41.7784,42.0443,41.7784,42.0159,9580.0
2020-09-09 11:40:00,44.23,44.25,44.18,44.22,9792.0,42.0064,42.0253,41.9589,41.9969,9792.0
2020-09-09 11:45:00,44.24,44.26,44.16,44.19,6835.0,42.0159,42.0348,41.9399,41.9684,6835.0
2020-09-09 11:50:00,44.19,44.23,44.15,44.19,7380.0,41.9684,42.0064,41.9304,41.9684,7380.0
2020-09-09 11:55:00,44.19,44.19,44.12,44.17,4826.0,41.9684,41.9684,41.9019,41.9494,4826.0
2020-09-09 12:00:00,44.16,44.21,44.16,44.18,7298.0,41.9399,41.9874,41.9399,41.9589,7298.0
2020-09-09 12:05:00,44.17,44.27,44.16,44.21,7432.0,41.9494,42.0443,41.9399,41.9874,7432.0
2020-09-09 12:10:00,44.23,44.3,44.14,44.29,15655.0,42.0064,42.0728,41.9209,42.0633,15655.0
2020-09-09 12:15:00,44.28,44.36,44.25,44.28,13054.0,42.0538,42.1298,42.0253,42.0538,13054.0
2020-09-09 12:20:00,44.29,44.3,44.14,44.16,13075.0,42.0633,42.0728,41.9209,41.9399,13075.0
2020-09-09 12:25:00,44.16,44.19,44.13,44.16,8460.0,41.9399,41.9684,41.9114,41.9399,8460.0
2020-09-09 12:30:00,44.16,44.2,44.13,44.16,19816.0,41.9399,41.9779,41.9114,41.9399,19816.0
2020-09-09 12:35:00,44.18,44.21,44.17,44.19,14731.0,41.9589,41.9874,41.9494,41.9684,14731.0
2020-09-09 12:40:00,44.18,44.34,44.18,44.32,25068.0,41.9589,42.1108,41.9589,42.0918,25068.0
2020-09-09 12:45:00,44.32,44.32,44.25,44.28,11241.0,42.0918,42.0918,42.0253,42.0538,11241.0
2020-09-09 12:50:00,44.27,44.34,44.24,44.25,10412.0,42.0443,42.1108,42.0159,42.0253,10412.0
2020-09-09 12:55:00,44.22,44.34,44.21,44.34,8033.0,41.9969,42.1108,41.9874,42.1108,8033.0
2020-09-09 13:00:00,44.35,44.55,44.35,44.51,19159.0,42.1203,42.3103,42.1203,42.2723,19159.0
2020-09-09 13:05:00,44.51,44.6,44.49,44.58,20076.0,42.2723,42.3578,42.2533,42.3388,20076.0
2020-09-09 13:10:00,44.6,44.65,44.57,44.59,7447.0,42.3578,42.4052,42.3293,42.3483,7447.0
2020-09-09 13:15:00,44.6,44.6,44.48,44.49,109581.0,42.3578,42.3578,42.2438,42.2533,109581.0
2020-09-09 13:20:00,44.5,44.66,44.5,44.57,10564.0,42.2628,42.4147,42.2628,42.3293,10564.0
2020-09-09 13:25:00,44.58,44.62,44.55,44.59,8438.0,42.3388,42.3767,42.3103,42.3483,8438.0
2020-09-09 13:30:00,44.6,44.71,44.57,44.67,11747.0,42.3578,42.4622,42.3293,42.4242,11747.0
2020-09-09 13:35:00,44.67,44.72,44.66,44.7,9501.0,42.4242,42.4717,42.4147,42.4527,9501.0
2020-09-09 13:40:00,44.68,44.69,44.6,44.61,11202.0,42.4337,42.4432,42.3578,42.3672,11202.0
2020-09-09 13:45:00,44.61,44.7,44.58,44.66,13518.0,42.3672,42.4527,42.3388,42.4147,13518.0
2020-09-09 13:50:00,44.66,44.66,44.56,44.62,27270.0,42.4147,42.4147,42.3198,42.3767,27270.0
2020-09-09 13:55:00,44.62,44.64,44.59,44.62,12027.0,42.3767,42.3957,42.3483,42.3767,12027.0
2020-09-09 14:00:00,44.62,44.75,44.6,44.69,10723.0,42.3767,42.5002,42.3578,42.4432,10723.0
2020-09-09 14:05:00,44.7,44.76,44.68,44.71,11248.0,42.4527,42.5097,42.4337,42.4622,11248.0
2020-09-09 14:10:00,44.74,44.76,44.67,44.69,6299.0,42.4907,42.5097,42.4242,42.4432,6299.0
2020-09-09 14:15:00,44.73,44.79,44.71,44.79,5578.0,42.4812,42.5382,42.4622,42.5382,5578.0
2020-09-09 14:20:00,44.79,44.82,44.75,44.76,11363.0,42.5382,42.5667,42.5002,42.5097,11363.0
2020-09-09 14:25:00,44.77,44.81,44.69,44.78,30703.0,42.5192,42.5572,42.4432,42.5287,30703.0
2020-09-09 14:30:00,44.83,44.91,44.83,44.9,6269.0,42.5762,42.6522,42.5762,42.6427,6269.0
2020-09-09 14:35:00,44.9,44.93,44.85,44.89,13931.0,42.6427,42.6712,42.5952,42.6332,13931.0
2020-09-09 14:40:00,44.88,44.91,44.85,44.87,27573.0,42.6237,42.6522,42.5952,42.6142,27573.0
2020-09-09 14:45:00,44.86,44.87,44.8,44.82,13105.0,42.6047,42.6142,42.5477,42.5667,13105.0
2020-09-09 14:50:00,44.83,44.88,44.81,44.84,9743.0,42.5762,42.6237,42.5572,42.5857,9743.0
2020-09-09 14:55:00,44.86,44.86,44.79,44.82,7390.0,42.6047,42.6047,42.5382,42.5667,7390.0
2020-09-09 15:00:00,44.82,44.88,44.81,44.88,8565.0,42.5667,42.6237,42.5572,42.6237,8565.0
2020-09-09 15:05:00,44.86,44.9,44.82,44.88,12686.0,42.6047,42.6427,42.5667,42.6237,12686.0
2020-09-09 15:10:00,44.88,44.88,44.7,44.75,9227.0,42.6237,42.6237,42.4527,42.5002,9227.0
2020-09-09 15:15:00,44.74,44.89,44.74,44.86,13956.0,42.4907,42.6332,42.4907,42.6047,13956.0
2020-09-09 15:20:00,44.88,44.99,44.88,44.99,11562.0,42.6237,42.7281,42.6237,42.7281,11562.0
2020-09-09 15:25:00,44.97,45.0,44.94,44.96,16793.0,42.7092,42.7376,42.6807,42.6997,16793.0
2020-09-09 15:30:00,44.96,44.96,44.86,44.88,20309.0,42.6997,42.6997,42.6047,42.6237,20309.0
2020-09-09 15:35:00,44.87,44.93,44.82,44.82,18227.0,42.6142,42.6712,42.5667,42.5667,18227.0
2020-09-09 15:40:00,44.81,44.84,44.75,44.78,19483.0,42.5572,42.5857,42.5002,42.5287,19483.0
2020-09-09 15:45:00,44.77,44.81,44.75,44.81,31501.0,42.5192,42.5572,42.5002,42.5572,31501.0
2020-09-09 15:50:00,44.82,44.82,44.69,44.73,75650.0,42.5667,42.5667,42.4432,42.4812,75650.0
2020-09-09 15:55:00,44.73,44.74,44.5,44.61,186847.0,42.4812,42.4907,42.2628,42.3672,186847.0
2020-09-10 09:30:00,44.86,45.12,44.77,45.07,52558.0,42.6047,42.8516,42.5192,42.8041,52558.0
2020-09-10 09:35:00,45.06,45.06,44.87,44.98,23162.0,42.7946,42.7946,42.6142,42.7186,23162.0
2020-09-10 09:40:00,45.02,45.28,45.0,45.24,20344.0,42.7566,43.0036,42.7376,42.9656,20344.0
2020-09-10 09:45:00,45.23,45.34,45.2,45.24,9179.0,42.9561,43.0605,42.9276,42.9656,9179.0
2020-09-10 09:50:00,45.28,45.38,45.18,45.37,13687.0,43.0036,43.0985,42.9086,43.089,13687.0
2020-09-10 09:55:00,45.38,45.45,45.13,45.14,12328.0,43.0985,43.165,42.8611,42.8706,12328.0
2020-09-10 10:00:00,45.13,45.27,45.09,45.25,11306.0,42.8611,42.9941,42.8231,42.9751,11306.0
2020-09-10 10:05:00,45.26,45.37,45.25,45.33,15573.0,42.9846,43.089,42.9751,43.0511,15573.0
2020-09-10 10:10:00,45.31,45.45,45.3,45.38,12577.0,43.0321,43.165,43.0226,43.0985,12577.0
2020-09-10 10:15:00,45.4,45.43,45.24,45.24,14577.0,43.1175,43.146,42.9656,42.9656,14577.0
2020-09-10 10:20:00,45.24,45.24,45.12,45.15,11294.0,42.9656,42.9656,42.8516,42.8801,11294.0
2020-09-10 10:25:00,45.12,45.12,45.0,45.03,9386.0,42.8516,42.8516,42.7376,42.7661,9386.0
2020-09-10 10:30:00,45.01,45.18,45.01,45.05,11249.0,42.7471,42.9086,42.7471,42.7851,11249.0
2020-09-10 10:35:00,45.04,45.1,44.97,45.06,5773.0,42.7756,42.8326,42.7092,42.7946,5773.0
2020-09-10 10:40:00,45.08,45.08,44.97,44.97,6947.0,42.8136,42.8136,42.7092,42.7092,6947.0
2020-09-10 10:45:00,44.94,44.97,44.74,44.8,16094.0,42.6807,42.7092,42.4907,42.5477,16094.0
2020-09-10 10:50:00,44.83,45.02,44.8,45.0,5638.0,42.5762,42.7566,42.5477,42.7376,5638.0
2020-09-10 10:55:00,45.05,45.05,44.67,44.67,15156.0,42.7851,42.7851,42.4242,42.4242,15156.0
2020-09-10 11:00:00,44.68,44.75,44.53,44.75,14876.0,42.4337,42.5002,42.2913,42.5002,14876.0
2020-09-10 11:05:00,44.78,44.89,44.73,44.87,8148.0,42.5287,42.6332,42.4812,42.6142,8148.0
2020-09-10 11:10:00,44.82,45.0,44.77,44.98,12379.0,42.5667,42.7376,42.5192,42.7186,12379.0
2020-09-10 11:15:00,44.99,45.04,44.86,45.04,15837.0,42.7281,42.7756,42.6047,42.7756,15837.0
2020-09-10 11:20:00,45.02,45.13,44.97,45.1,5875.0,42.7566,42.8611,42.7092,42.8326,5875.0
2020-09-10 11:25:00,45.17,45.25,45.09,45.25,5561.0,42.8991,42.9751,42.8231,42.9751,5561.0
2020-09-10 11:30:00,45.26,45.34,45.19,45.24,63581.0,42.9846,43.0605,42.9181,42.9656,63581.0
2020-09-10 11:35:00,45.27,45.36,45.24,45.29,7019.0,42.9941,43.0795,42.9656,43.0131,7019.0
2020-09-10 11:40:00,45.3,45.37,45.26,45.34,7917.0,43.0226,43.089,42.9846,43.0605,7917.0
2020-09-10 11:45:00,45.32,45.4,45.25,45.4,15118.0,43.0416,43.1175,42.9751,43.1175,15118.0
2020-09-10 11:50:00,45.41,45.46,45.33,45.33,9439.0,43.127,43.1745,43.0511,43.0511,9439.0
2020-09-10 11:55:00,45.31,45.31,45.12,45.17,14365.0,43.0321,43.0321,42.8516,42.8991,14365.0
2020-09-10 12:00:00,45.16,45.32,45.11,45.21,12221.0,42.8896,43.0416,42.8421,42.9371,12221.0
2020-09-10 12:05:00,45.25,45.33,45.22,45.24,10066.0,42.9751,43.0511,42.9466,42.9656,10066.0
2020-09-10 12:10:00,45.28,45.34,45.22,45.25,10450.0,43.0036,43.0605,42.9466,42.9751,10450.0
2020-09-10 12:15:00,45.25,45.31,45.22,45.28,9692.0,42.9751,43.0321,42.9466,43.0036,9692.0
2020-09-10 12:20:00,45.28,45.28,45.05,45.1,9108.0,43.0036,43.0036,42.7851,42.8326,9108.0
2020-09-10 12:25:00,45.08,45.18,45.06,45.18,6708.0,42.8136,42.9086,42.7946,42.9086,6708.0
2020-09-10 12:30:00,45.17,45.33,45.17,45.31,10764.0,42.8991,43.0511,42.8991,43.0321,10764.0
2020-09-10 12:35:00,45.3,45.3,45.06,45.11,12125.0,43.0226,43.0226,42.7946,42.8421,12125.0
2020-09-10 12:40:00,45.09,45.13,45.02,45.02,6982.0,42.8231,42.8611,42.7566,42.7566,6982.0
2020-09-10 12:45:00,45.02,45.14,45.02,45.11,12503.0,42.7566,42.8706,42.7566,42.8421,12503.0
2020-09-10 12:50:00,45.18,45.24,45.11,45.22,7526.0,42.9086,42.9656,42.8421,42.9466,7526.0
2020-09-10 12:55:00,45.22,45.28,45.2,45.24,7219.0,42.9466,43.0036,42.9276,42.9656,7219.0
2020-09-10 13:00:00,45.25,45.31,45.18,45.26,10558.0,42.9751,43.0321,42.9086,42.9846,10558.0
2020-09-10 13:05:00,45.29,45.31,45.24,45.3,4019.0,43.0131,43.0321,42.9656,43.0226,4019.0
2020-09-10 13:10:00,45.32,45.35,45.27,45.33,7289.0,43.0416,43.07,42.9941,43.0511,7289.0
2020-09-10 13:15:00,45.33,45.45,45.33,45.44,9416.0,43.0511,43.165,43.0511,43.1555,9416.0
2020-09-10 13:20:00,45.44,45.47,45.33,45.33,17353.0,43.1555,43.184,43.0511,43.0511,17353.0
2020-09-10 13:25:00,45.34,45.35,45.25,45.29,7105.0,43.0605,43.07,42.9751,43.0131,7105.0
2020-09-10 13:30:00,45.26,45.44,45.26,45.4,5684.0,42.9846,43.1555,42.9846,43.1175,5684.0
2020-09-10 13:35:00,45.42,45.48,45.36,45.38,10768.0,43.1365,43.1935,43.0795,43.0985,10768.0
2020-09-10 13:40:00,45.36,45.38,45.27,45.27,6347.0,43.0795,43.0985,42.9941,42.9941,6347.0
2020-09-10 13:45:00,45.29,45.38,45.28,45.3,6959.0,43.0131,43.0985,43.0036,43.0226,6959.0
2020-09-10 13:50:00,45.34,45.35,45.2,45.22,7179.0,43.0605,43.07,42.9276,42.9466,7179.0
2020-09-10 13:55:00,45.23,45.28,45.1,45.12,9707.0,42.9561,43.0036,42.8326,42.8516,9707.0
2020-09-10 14:00:00,45.18,45.26,45.14,45.22,5623.0,42.9086,42.9846,42.8706,42.9466,5623.0
2020-09-10 14:05:00,45.22,45.24,45.1,45.15,6469.0,42.9466,42.9656,42.8326,42.8801,6469.0
2020-09-10 14:10:00,45.15,45.17,45.02,45.03,10339.0,42.8801,42.8991,42.7566,42.7661,10339.0
2020-09-10 14:15:00,45.0,45.02,44.89,44.96,24906.0,42.7376,42.7566,42.6332,42.6997,24906.0
2020-09-10 14:20:00,44.94,44.99,44.84,44.84,8310.0,42.6807,42.7281,42.5857,42.5857,8310.0
2020-09-10 14:25:00,44.86,44.92,44.66,44.66,8617.0,42.6047,42.6617,42.4147,42.4147,8617.0
2020-09-10 14:30:00,44.67,44.89,44.62,44.88,12051.0,42.4242,42.6332,42.3767,42.6237,12051.0
2020-09-10 14:35:00,44.87,44.96,44.85,44.91,19497.0,42.6142,42.6997,42.5952,42.6522,19497.0
2020-09-10 14:40:00,44.9,44.9,44.71,44.71,7778.0,42.6427,42.6427,42.4622,42.4622,7778.0
2020-09-10 14:45:00,44.73,44.87,44.71,44.86,13703.0,42.4812,42.6142,42.4622,42.6047,13703.0
2020-09-10 14:50:00,44.87,44.92,44.74,44.78,9961.0,42.6142,42.6617,42.4907,42.5287,9961.0
2020-09-10 14:55:00,44.79,44.97,44.76,44.95,23504.0,42.5382,42.7092,42.5097,42.6902,23504.0
2020-09-10 15:00:00,44.94,44.94,44.69,44.69,13108.0,42.6807,42.6807,42.4432,42.4432,13108.0
2020-09-10 15:05:00,44.7,44.7,44.47,44.49,17898.0,42.4527,42.4527,42.2343,42.2533,17898.0
2020-09-10 15:10:00,44.47,44.47,44.33,44.45,16734.0,42.2343,42.2343,42.1013,42.2153,16734.0
2020-09-10 15:15:00,44.44,44.44,44.23,44.24,12415.0,42.2058,42.2058,42.0064,42.0159,12415.0
2020-09-10 15:20:00,44.21,44.46,44.21,44.39,16242.0,41.9874,42.2248,41.9874,42.1583,16242.0
2020-09-10 15:25:00,44.4,44.55,44.35,44.5,14066.0,42.1678,42.3103,42.1203,42.2628,14066.0
2020-09-10 15:30:00,44.5,44.63,44.42,44.61,17303.0,42.2628,42.3862,42.1868,42.3672,17303.0
2020-09-10 15:35:00,44.59,44.65,44.49,44.65,19433.0,42.3483,42.4052,42.2533,42.4052,19433.0
2020-09-10 15:40:00,44.62,44.84,44.62,44.75,23140.0,42.3767,42.5857,42.3767,42.5002,23140.0
2020-09-10 15:45:00,44.73,44.76,44.48,44.54,31219.0,42.4812,42.5097,42.2438,42.3008,31219.0
2020-09-10 15:50:00,44.52,44.75,44.49,44.7,53101.0,42.2818,42.5002,42.2533,42.4527,53101.0
2020-09-10 15:55:00,44.7,44.77,44.44,44.48,144188.0,42.4527,42.5192,42.2058,42.2438,144188.0
2020-09-11 09:30:00,44.8,45.41,44.8,45.24,20085.0,42.5477,43.127,42.5477,42.9656,20085.0
2020-09-11 09:35:00,45.25,45.36,45.16,45.27,14671.0,42.9751,43.0795,42.8896,42.9941,14671.0
2020-09-11 09:40:00,45.24,45.52,45.21,45.37,47594.0,42.9656,43.2315,42.9371,43.089,47594.0
2020-09-11 09:45:00,45.37,45.48,45.28,45.46,15706.0,43.089,43.1935,43.0036,43.1745,15706.0
2020-09-11 09:50:00,45.46,45.46,45.25,45.27,12659.0,43.1745,43.1745,42.9751,42.9941,12659.0
2020-09-11 09:55:00,45.25,45.27,45.02,45.09,14278.0,42.9751,42.9941,42.7566,42.8231,14278.0
2020-09-11 10:00:00,45.08,45.36,45.01,45.36,11944.0,42.8136,43.0795,42.7471,43.0795,11944.0
2020-09-11 10:05:00,45.35,45.39,45.05,45.09,12872.0,43.07,43.108,42.7851,42.8231,12872.0
2020-09-11 10:10:00,45.09,45.12,44.92,45.09,10760.0,42.8231,42.8516,42.6617,42.8231,10760.0
2020-09-11 10:15:00,45.01,45.17,44.93,45.17,6331.0,42.7471,42.8991,42.6712,42.8991,6331.0
2020-09-11 10:20:00,45.18,45.26,45.17,45.18,5648.0,42.9086,42.9846,42.8991,42.9086,5648.0
2020-09-11 10:25:00,45.22,45.23,45.04,45.08,3554.0,42.9466,42.9561,42.7756,42.8136,3554.0
2020-09-11 10:30:00,45.07,45.11,44.9,44.91,7751.0,42.8041,42.8421,42.6427,42.6522,7751.0
2020-09-11 10:35:00,44.93,45.0,44.86,44.97,8346.0,42.6712,42.7376,42.6047,42.7092,8346.0
2020-09-11 10:40:00,44.94,45.07,44.94,45.02,8252.0,42.6807,42.8041,42.6807,42.7566,8252.0
2020-09-11 10:45:00,45.01,45.07,45.01,45.05,4016.0,42.7471,42.8041,42.7471,42.7851,4016.0
2020-09-11 10:50:00,45.07,45.08,44.94,44.97,5175.0,42.8041,42.8136,42.6807,42.7092,5175.0
2020-09-11 10:55:00,44.95,45.03,44.94,44.97,8720.0,42.6902,42.7661,42.6807,42.7092,8720.0
2020-09-11 11:00:00,44.98,45.07,44.97,45.04,4270.0,42.7186,42.8041,42.7092,42.7756,4270.0
2020-09-11 11:05:00,45.05,45.19,45.03,45.19,4713.0,42.7851,42.9181,42.7661,42.9181,4713.0
2020-09-11 11:10:00,45.17,45.19,45.06,45.14,5111.0,42.8991,42.9181,42.7946,42.8706,5111.0
2020-09-11 11:15:00,45.13,45.13,45.04,45.08,2056.0,42.8611,42.8611,42.7756,42.8136,2056.0
2020-09-11 11:20:00,45.07,45.07,44.93,45.02,4158.0,42.8041,42.8041,42.6712,42.7566,4158.0
2020-09-11 11:25:00,44.99,45.03,44.95,45.0,4905.0,42.7281,42.7661,42.6902,42.7376,4905.0
2020-09-11 11:30:00,44.99,44.99,44.88,44.94,6095.0,42.7281,42.7281,42.6237,42.6807,6095.0
2020-09-11 11:35:00,44.92,44.96,44.91,44.96,5021.0,42.6617,42.6997,42.6522,42.6997,5021.0
2020-09-11 11:40:00,44.96,45.01,44.94,45.01,4181.0,42.6997,42.7471,42.6807,42.7471,4181.0
2020-09-11 11:45:00,44.99,45.03,44.94,44.97,9870.0,42.7281,42.7661,42.6807,42.7092,9870.0
2020-09-11 11:50:00,44.97,45.03,44.94,45.03,6123.0,42.7092,42.7661,42.6807,42.7661,6123.0
2020-09-11 11:55:00,45.03,45.1,45.03,45.05,12443.0,42.7661,42.8326,42.7661,42.7851,12443.0
2020-09-11 12:00:00,45.02,45.12,44.99,45.12,2999.0,42.7566,42.8516,42.7281,42.8516,2999.0
2020-09-11 12:05:00,45.14,45.19,45.1,45.16,5933.0,42.8706,42.9181,42.8326,42.8896,5933.0
2020-09-11 12:10:00,45.12,45.27,45.11,45.19,5948.0,42.8516,42.9941,42.8421,42.9181,5948.0
2020-09-11 12:15:00,45.19,45.26,45.16,45.26,4880.0,42.9181,42.9846,42.8896,42.9846,4880.0
2020-09-11 12:20:00,45.29,45.3,45.23,45.26,3300.0,43.0131,43.0226,42.9561,42.9846,3300.0
2020-09-11 12:25:00,45.25,45.27,45.2,45.22,3944.0,42.9751,42.9941,42.9276,42.9466,3944.0
2020-09-11 12:30:00,45.15,45.18,45.1,45.1,6112.0,42.8801,42.9086,42.8326,42.8326,6112.0
2020-09-11 12:35:00,45.13,45.2,45.07,45.09,6686.0,42.8611,42.9276,42.8041,42.8231,6686.0
2020-09-11 12:40:00,45.08,45.09,45.03,45.04,12471.0,42.8136,42.8231,42.7661,42.7756,12471.0
2020-09-11 12:45:00,45.03,45.12,45.01,45.09,6169.0,42.7661,42.8516,42.7471,42.8231,6169.0
2020-09-11 12:50:00,45.09,45.19,45.09,45.15,4962.0,42.8231,42.9181,42.8231,42.8801,4962.0
2020-09-11 12:55:00,45.14,45.14,45.0,45.04,8568.0,42.8706,42.8706,42.7376,42.7756,8568.0
2020-09-11 13:00:00,45.07,45.1,45.0,45.0,4820.0,42.8041,42.8326,42.7376,42.7376,4820.0
2020-09-11 13:05:00,44.99,45.01,44.87,44.89,8184.0,42.7281,42.7471,42.6142,42.6332,8184.0
2020-09-11 13:10:00,44.91,44.94,44.8,44.84,4601.0,42.6522,42.6807,42.5477,42.5857,4601.0
2020-09-11 13:15:00,44.86,44.9,44.77,44.84,11313.0,42.6047,42.6427,42.5192,42.5857,11313.0
2020-09-11 13:20:00,44.87,44.9,44.78,44.78,7372.0,42.6142,42.6427,42.5287,42.5287,7372.0
2020-09-11 13:25:00,44.81,44.81,44.73,44.78,6587.0,42.5572,42.5572,42.4812,42.5287,6587.0
2020-09-11 13:30:00,44.75,44.78,44.69,44.78,8754.0,42.5002,42.5287,42.4432,42.5287,8754.0
2020-09-11 13:35:00,44.79,44.94,44.79,44.93,9571.0,42.5382,42.6807,42.5382,42.6712,9571.0
2020-09-11 13:40:00,44.89,44.99,44.89,44.93,4304.0,42.6332,42.7281,42.6332,42.6712,4304.0
2020-09-11 13:45:00,44.93,44.95,44.86,44.89,6163.0,42.6712,42.6902,42.6047,42.6332,6163.0
2020-09-11 13:50:00,44.88,44.99,44.88,44.93,3925.0,42.6237,42.7281,42.6237,42.6712,3925.0
2020-09-11 13:55:00,44.91,44.91,44.79,44.82,6383.0,42.6522,42.6522,42.5382,42.5667,6383.0
2020-09-11 14:00:00,44.84,44.89,44.78,44.85,5103.0,42.5857,42.6332,42.5287,42.5952,5103.0
2020-09-11 14:05:00,44.85,44.96,44.85,44.93,3377.0,42.5952,42.6997,42.5952,42.6712,3377.0
2020-09-11 14:10:00,44.9,44.99,44.82,44.96,8150.0,42.6427,42.7281,42.5667,42.6997,8150.0
2020-09-11 14:15:00,44.99,45.0,44.91,44.97,5500.0,42.7281,42.7376,42.6522,42.7092,5500.0
2020-09-11 14:20:00,44.97,44.98,44.89,44.98,3710.0,42.7092,42.7186,42.6332,42.7186,3710.0
2020-09-11 14:25:00,44.97,45.0,44.91,44.91,5765.0,42.7092,42.7376,42.6522,42.6522,5765.0
2020-09-11 14:30:00,44.9,45.05,44.9,45.01,6400.0,42.6427,42.7851,42.6427,42.7471,6400.0
2020-09-11 14:35:00,45.04,45.21,45.02,45.2,10030.0,42.7756,42.9371,42.7566,42.9276,10030.0
2020-09-11 14:40:00,45.15,45.23,45.11,45.21,8050.0,42.8801,42.9561,42.8421,42.9371,8050.0
2020-09-11 14:45:00,45.2,45.21,45.14,45.14,4877.0,42.9276,42.9371,42.8706,42.8706,4877.0
2020-09-11 14:50:00,45.16,45.24,45.11,45.22,5932.0,42.8896,42.9656,42.8421,42.9466,5932.0
2020-09-11 14:55:00,45.21,45.23,45.09,45.09,13625.0,42.9371,42.9561,42.8231,42.8231,13625.0
2020-09-11 15:00:00,45.12,45.13,45.05,45.05,10553.0,42.8516,42.8611,42.7851,42.7851,10553.0
2020-09-11 15:05:00,45.05,45.09,44.98,44.98,7795.0,42.7851,42.8231,42.7186,42.7186,7795.0
2020-09-11 15:10:00,45.01,45.08,44.95,45.08,3965.0,42.7471,42.8136,42.6902,42.8136,3965.0
2020-09-11 15:15:00,45.08,45.21,45.07,45.19,8536.0,42.8136,42.9371,42.8041,42.9181,8536.0
2020-09-11 15:20:00,45.21,45.27,45.18,45.24,7804.0,42.9371,42.9941,42.9086,42.9656,7804.0
2020-09-11 15:25:00,45.22,45.27,45.19,45.24,7496.0,42.9466,42.9941,42.9181,42.9656,7496.0
2020-09-11 15:30:00,45.28,45.39,45.26,45.36,16498.0,43.0036,43.108,42.9846,43.0795,16498.0
2020-09-11 15:35:00,45.37,45.39,45.35,45.38,21194.0,43.089,43.108,43.07,43.0985,21194.0
2020-09-11 15:40:00,45.39,45.5,45.39,45.47,39834.0,43.108,43.2125,43.108,43.184,39834.0
2020-09-11 15:45:00,45.48,45.5,45.35,45.44,58350.0,43.1935,43.2125,43.07,43.1555,58350.0
2020-09-11 15:50:00,45.46,45.53,45.4,45.43,74477.0,43.1745,43.241,43.1175,43.146,74477.0
2020-09-11 15:55:00,45.44,45.44,45.29,45.3,137855.0,43.1555,43.1555,43.0131,43.0226,137855.0
2020-09-14 09:30:00,45.83,45.87,45.39,45.74,70286.0,43.5259,43.5639,43.108,43.4404,70286.0
2020-09-14 09:35:00,45.75,45.76,45.43,45.53,22338.0,43.4499,43.4594,43.146,43.241,22338.0
2020-09-14 09:40:00,45.5,45.65,45.47,45.54,10724.0,43.2125,43.355,43.184,43.2505,10724.0
2020-09-14 09:45:00,45.53,45.62,45.49,45.6,17920.0,43.241,43.3265,43.203,43.3075,17920.0
2020-09-14 09:50:00,45.6,45.62,45.43,45.52,30356.0,43.3075,43.3265,43.146,43.2315,30356.0
2020-09-14 09:55:00,45.5,45.65,45.44,45.65,10129.0,43.2125,43.355,43.1555,43.355,10129.0
2020-09-14 10:00:00,45.68,45.73,45.5,45.63,22302.0,43.3835,43.4309,43.2125,43.336,22302.0
2020-09-14 10:05:00,45.63,45.76,45.59,45.59,38955.0,43.336,43.4594,43.298,43.298,38955.0
2020-09-14 10:10:00,45.58,45.6,45.22,45.24,27874.0,43.2885,43.3075,42.9466,42.9656,27874.0
2020-09-14 10:15:00,45.23,45.33,45.18,45.18,13921.0,42.9561,43.0511,42.9086,42.9086,13921.0
2020-09-14 10:20:00,45.19,45.38,45.15,45.38,15204.0,42.9181,43.0985,42.8801,43.0985,15204.0
2020-09-14 10:25:00,45.38,45.51,45.37,45.49,17836.0,43.0985,43.222,43.089,43.203,17836.0
2020-09-14 10:30:00,45.47,45.47,45.23,45.31,15435.0,43.184,43.184,42.9561,43.0321,15435.0
2020-09-14 10:35:00,45.3,45.31,45.1,45.1,13986.0,43.0226,43.0321,42.8326,42.8326,13986.0
2020-09-14 10:40:00,45.11,45.12,45.01,45.06,13785.0,42.8421,42.8516,42.7471,42.7946,13785.0
2020-09-14 10:45:00,45.06,45.08,44.93,45.03,31904.0,42.7946,42.8136,42.6712,42.7661,31904.0
2020-09-14 10:50:00,45.04,45.17,45.03,45.11,24528.0,42.7756,42.8991,42.7661,42.8421,24528.0
2020-09-14 10:55:00,45.11,45.15,45.11,45.12,17250.0,42.8421,42.8801,42.8421,42.8516,17250.0
2020-09-14 11:00:00,45.13,45.22,45.04,45.22,16822.0,42.8611,42.9466,42.7756,42.9466,16822.0
2020-09-14 11:05:00,45.19,45.25,45.15,45.19,14227.0,42.9181,42.9751,42.8801,42.9181,14227.0
2020-09-14 11:10:00,45.2,45.21,45.05,45.17,10954.0,42.9276,42.9371,42.7851,42.8991,10954.0
2020-09-14 11:15:00,45.17,45.27,45.16,45.25,9994.0,42.8991,42.9941,42.8896,42.9751,9994.0
2020-09-14 11:20:00,45.25,45.49,45.25,45.46,14963.0,42.9751,43.203,42.9751,43.1745,14963.0
2020-09-14 11:25:00,45.45,45.55,45.44,45.51,7126.0,43.165,43.26,43.1555,43.222,7126.0
2020-09-14 11:30:00,45.52,45.53,45.42,45.5,12514.0,43.2315,43.241,43.1365,43.2125,12514.0
2020-09-14 11:35:00,45.5,45.53,45.46,45.51,10118.0,43.2125,43.241,43.1745,43.222,10118.0
2020-09-14 11:40:00,45.52,45.56,45.48,45.54,9279.0,43.2315,43.2695,43.1935,43.2505,9279.0
2020-09-14 11:45:00,45.55,45.57,45.44,45.46,10331.0,43.26,43.279,43.1555,43.1745,10331.0
2020-09-14 11:50:00,45.44,45.53,45.44,45.53,5807.0,43.1555,43.241,43.1555,43.241,5807.0
2020-09-14 11:55:00,45.52,45.53,45.48,45.48,9709.0,43.2315,43.241,43.1935,43.1935,9709.0
2020-09-14 12:00:00,45.46,45.48,45.42,45.43,6412.0,43.1745,43.1935,43.1365,43.146,6412.0
2020-09-14 12:05:00,45.44,45.51,45.42,45.43,5609.0,43.1555,43.222,43.1365,43.146,5609.0
2020-09-14 12:10:00,45.42,45.43,45.37,45.37,5318.0,43.1365,43.146,43.089,43.089,5318.0
2020-09-14 12:15:00,45.36,45.41,45.33,45.33,13000.0,43.0795,43.127,43.0511,43.0511,13000.0
2020-09-14 12:20:00,45.33,45.36,45.29,45.3,9711.0,43.0511,43.0795,43.0131,43.0226,9711.0
2020-09-14 12:25:00,45.31,45.35,45.31,45.32,6857.0,43.0321,43.07,43.0321,43.0416,6857.0
2020-09-14 12:30:00,45.33,45.41,45.32,45.37,7111.0,43.0511,43.127,43.0416,43.089,7111.0
2020-09-14 12:35:00,45.36,45.42,45.35,45.37,10349.0,43.0795,43.1365,43.07,43.089,10349.0
2020-09-14 12:40:00,45.37,45.5,45.37,45.49,9337.0,43.089,43.2125,43.089,43.203,9337.0
2020-09-14 12:45:00,45.49,45.58,45.48,45.48,13975.0,43.203,43.2885,43.1935,43.1935,13975.0
2020-09-14 12:50:00,45.48,45.51,45.4,45.41,8328.0,43.1935,43.222,43.1175,43.127,8328.0
2020-09-14 12:55:00,45.42,45.47,45.39,45.45,9276.0,43.1365,43.184,43.108,43.165,9276.0
2020-09-14 13:00:00,45.46,45.53,45.46,45.47,9239.0,43.1745,43.241,43.1745,43.184,9239.0
2020-09-14 13:05:00,45.46,45.48,45.38,45.41,5806.0,43.1745,43.1935,43.0985,43.127,5806.0
2020-09-14 13:10:00,45.41,45.45,45.38,45.45,6214.0,43.127,43.165,43.0985,43.165,6214.0
2020-09-14 13:15:00,45.43,45.43,45.31,45.31,5975.0,43.146,43.146,43.0321,43.0321,5975.0
2020-09-14 13:20:00,45.33,45.35,45.21,45.26,18482.0,43.0511,43.07,42.9371,42.9846,18482.0
2020-09-14 13:25:00,45.24,45.35,45.23,45.29,11191.0,42.9656,43.07,42.9561,43.0131,11191.0
2020-09-14 13:30:00,45.32,45.32,45.12,45.13,9980.0,43.0416,43.0416,42.8516,42.8611,9980.0
2020-09-14 13:35:00,45.12,45.19,45.1,45.18,6480.0,42.8516,42.9181,42.8326,42.9086,6480.0
2020-09-14 13:40:00,45.18,45.23,45.13,45.13,5087.0,42.9086,42.9561,42.8611,42.8611,5087.0
2020-09-14 13:45:00,45.14,45.25,45.14,45.22,6599.0,42.8706,42.9751,42.8706,42.9466,6599.0
2020-09-14 13:50:00,45.25,45.25,45.19,45.2,6884.0,42.9751,42.9751,42.9181,42.9276,6884.0
2020-09-14 13:55:00,45.19,45.23,45.17,45.22,5993.0,42.9181,42.9561,42.8991,42.9466,5993.0
2020-09-14 14:00:00,45.22,45.22,45.17,45.2,10559.0,42.9466,42.9466,42.8991,42.9276,10559.0
2020-09-14 14:05:00,45.2,45.27,45.2,45.24,4869.0,42.9276,42.9941,42.9276,42.9656,4869.0
2020-09-14 14:10:00,45.25,45.34,45.23,45.29,6627.0,42.9751,43.0605,42.9561,43.0131,6627.0
2020-09-14 14:15:00,45.3,45.31,45.23,45.25,6790.0,43.0226,43.0321,42.9561,42.9751,6790.0
2020-09-14 14:20:00,45.25,45.38,45.25,45.38,9628.0,42.9751,43.0985,42.9751,43.0985,9628.0
2020-09-14 14:25:00,45.36,45.37,45.24,45.26,13972.0,43.0795,43.089,42.9656,42.9846,13972.0
2020-09-14 14:30:00,45.27,45.35,45.27,45.28,9027.0,42.9941,43.07,42.9941,43.0036,9027.0
2020-09-14 14:35:00,45.28,45.31,45.25,45.31,6721.0,43.0036,43.0321,42.9751,43.0321,6721.0
2020-09-14 14:40:00,45.3,45.39,45.29,45.36,10329.0,43.0226,43.108,43.0131,43.0795,10329.0
2020-09-14 14:45:00,45.36,45.38,45.32,45.34,6647.0,43.0795,43.0985,43.0416,43.0605,6647.0
2020-09-14 14:50:00,45.34,45.38,45.29,45.29,7068.0,43.0605,43.0985,43.0131,43.0131,7068.0
2020-09-14 14:55:00,45.28,45.4,45.23,45.37,14388.0,43.0036,43.1175,42.9561,43.089,14388.0
2020-09-14 15:00:00,45.38,45.38,45.27,45.31,9128.0,43.0985,43.0985,42.9941,43.0321,9128.0
2020-09-14 15:05:00,45.31,45.38,45.27,45.36,8279.0,43.0321,43.0985,42.9941,43.0795,8279.0
2020-09-14 15:10:00,45.35,45.41,45.3,45.39,8869.0,43.07,43.127,43.0226,43.108,8869.0
2020-09-14 15:15:00,45.38,45.45,45.34,45.43,12512.0,43.0985,43.165,43.0605,43.146,12512.0
2020-09-14 15:20:00,45.42,45.43,45.3,45.3,21399.0,43.1365,43.146,43.0226,43.0226,21399.0
2020-09-14 15:25:00,45.31,45.44,45.29,45.4,18723.0,43.0321,43.1555,43.0131,43.1175,18723.0
2020-09-14 15:30:00,45.4,45.43,45.36,45.38,17989.0,43.1175,43.146,43.0795,43.0985,17989.0
2020-09-14 15:35:00,45.4,45.47,45.38,45.45,18295.0,43.1175,43.184,43.0985,43.165,18295.0
2020-09-14 15:40:00,45.44,45.55,45.44,45.55,44965.0,43.1555,43.26,43.1555,43.26,44965.0
2020-09-14 15:45:00,45.56,45.7,45.56,45.68,55128.0,43.2695,43.4024,43.2695,43.3835,55128.0
2020-09-14 15:50:00,45.69,45.73,45.6,45.66,56093.0,43.393,43.4309,43.3075,43.3645,56093.0
2020-09-14 15:55:00,45.66,45.69,45.57,45.67,136621.0,43.3645,43.393,43.279,43.374,136621.0
2020-09-15 09:30:00,45.54,45.84,45.19,45.59,63301.0,43.2505,43.5354,42.9181,43.298,63301.0
2020-09-15 09:35:00,45.63,46.13,45.57,46.12,42834.0,43.336,43.8108,43.279,43.8013,42834.0
2020-09-15 09:40:00,46.11,46.2,45.99,46.0,41786.0,43.7918,43.8773,43.6779,43.6874,41786.0
2020-09-15 09:45:00,45.98,46.38,45.95,46.17,27233.0,43.6684,44.0483,43.6399,43.8488,27233.0
2020-09-15 09:50:00,46.18,46.3,46.07,46.15,31626.0,43.8583,43.9723,43.7538,43.8298,31626.0
2020-09-15 09:55:00,46.13,46.24,45.92,45.97,29829.0,43.8108,43.9153,43.6114,43.6589,29829.0
2020-09-15 10:00:00,46.0,46.02,45.83,45.83,13452.0,43.6874,43.7064,43.5259,43.5259,13452.0
2020-09-15 10:05:00,45.82,45.86,45.66,45.85,10423.0,43.5164,43.5544,43.3645,43.5449,10423.0
2020-09-15 10:10:00,45.85,45.99,45.84,45.97,8879.0,43.5449,43.6779,43.5354,43.6589,8879.0
2020-09-15 10:15:00,45.98,45.99,45.75,45.75,13695.0,43.6684,43.6779,43.4499,43.4499,13695.0
2020-09-15 10:20:00,45.77,45.8,45.68,45.73,12002.0,43.4689,43.4974,43.3835,43.4309,12002.0
2020-09-15 10:25:00,45.73,45.89,45.7,45.84,16449.0,43.4309,43.5829,43.4024,43.5354,16449.0
2020-09-15 10:30:00,45.85,45.88,45.7,45.77,8108.0,43.5449,43.5734,43.4024,43.4689,8108.0
2020-09-15 10:35:00,45.78,45.79,45.55,45.59,11082.0,43.4784,43.4879,43.26,43.298,11082.0
2020-09-15 10:40:00,45.56,45.56,45.42,45.43,10949.0,43.2695,43.2695,43.1365,43.146,10949.0
2020-09-15 10:45:00,45.42,45.67,45.42,45.63,10961.0,43.1365,43.374,43.1365,43.336,10961.0
2020-09-15 10:50:00,45.64,45.72,45.64,45.67,10984.0,43.3455,43.4214,43.3455,43.374,10984.0
2020-09-15 10:55:00,45.69,45.74,45.62,45.67,11975.0,43.393,43.4404,43.3265,43.374,11975.0
2020-09-15 11:00:00,45.65,45.82,45.63,45.75,8902.0,43.355,43.5164,43.336,43.4499,8902.0
2020-09-15 11:05:00,45.75,45.88,45.71,45.71,15767.0,43.4499,43.5734,43.4119,43.4119,15767.0
2020-09-15 11:10:00,45.71,45.91,45.71,45.84,10106.0,43.4119,43.6019,43.4119,43.5354,10106.0
2020-09-15 11:15:00,45.84,45.92,45.78,45.92,17034.0,43.5354,43.6114,43.4784,43.6114,17034.0
2020-09-15 11:20:00,45.93,45.94,45.62,45.62,12767.0,43.6209,43.6304,43.3265,43.3265,12767.0
2020-09-15 11:25:00,45.65,45.73,45.56,45.7,7296.0,43.355,43.4309,43.2695,43.4024,7296.0
2020-09-15 11:30:00,45.73,45.8,45.68,45.71,6019.0,43.4309,43.4974,43.3835,43.4119,6019.0
2020-09-15 11:35:00,45.73,45.74,45.68,45.73,7808.0,43.4309,43.4404,43.3835,43.4309,7808.0
2020-09-15 11:40:00,45.74,45.74,45.59,45.64,6878.0,43.4404,43.4404,43.298,43.3455,6878.0
2020-09-15 11:45:00,45.62,45.69,45.61,45.66,37836.0,43.3265,43.393,43.317,43.3645,37836.0
2020-09-15 11:50:00,45.66,45.66,45.55,45.62,34669.0,43.3645,43.3645,43.26,43.3265,34669.0
2020-09-15 11:55:00,45.61,45.62,45.48,45.48,48189.0,43.317,43.3265,43.1935,43.1935,48189.0
2020-09-15 12:00:00,45.48,45.58,45.44,45.55,20707.0,43.1935,43.2885,43.1555,43.26,20707.0
2020-09-15 12:05:00,45.54,45.58,45.49,45.52,45299.0,43.2505,43.2885,43.203,43.2315,45299.0
2020-09-15 12:10:00,45.52,45.53,45.35,45.38,37342.0,43.2315,43.241,43.07,43.0985,37342.0
2020-09-15 12:15:00,45.37,45.44,45.34,45.41,12901.0,43.089,43.1555,43.0605,43.127,12901.0
2020-09-15 12:20:00,45.41,45.49,45.4,45.47,6964.0,43.127,43.203,43.1175,43.184,6964.0
2020-09-15 12:25:00,45.46,45.47,45.4,45.42,17393.0,43.1745,43.184,43.1175,43.1365,17393.0
2020-09-15 12:30:00,45.41,45.51,45.41,45.47,5384.0,43.127,43.222,43.127,43.184,5384.0
2020-09-15 12:35:00,45.48,45.55,45.48,45.53,5719.0,43.1935,43.26,43.1935,43.241,5719.0
2020-09-15 12:40:00,45.52,45.6,45.48,45.59,8760.0,43.2315,43.3075,43.1935,43.298,8760.0
2020-09-15 12:45:00,45.58,45.59,45.52,45.56,10351.0,43.2885,43.298,43.2315,43.2695,10351.0
2020-09-15 12:50:00,45.55,45.62,45.55,45.57,8512.0,43.26,43.3265,43.26,43.279,8512.0
2020-09-15 12:55:00,45.57,45.59,45.52,45.57,6186.0,43.279,43.298,43.2315,43.279,6186.0
2020-09-15 13:00:00,45.58,45.61,45.54,45.54,6480.0,43.2885,43.317,43.2505,43.2505,6480.0
2020-09-15 13:05:00,45.55,45.57,45.51,45.51,4511.0,43.26,43.279,43.222,43.222,4511.0
2020-09-15 13:10:00,45.51,45.53,45.48,45.48,8419.0,43.222,43.241,43.1935,43.1935,8419.0
2020-09-15 13:15:00,45.49,45.49,45.34,45.36,6631.0,43.203,43.203,43.0605,43.0795,6631.0
2020-09-15 13:20:00,45.34,45.34,45.27,45.27,5961.0,43.0605,43.0605,42.9941,42.9941,5961.0
2020-09-15 13:25:00,45.25,45.3,45.24,45.28,4274.0,42.9751,43.0226,42.9656,43.0036,4274.0
2020-09-15 13:30:00,45.27,45.29,45.18,45.18,5030.0,42.9941,43.0131,42.9086,42.9086,5030.0
2020-09-15 13:35:00,45.19,45.21,45.14,45.18,7259.0,42.9181,42.9371,42.8706,42.9086,7259.0
2020-09-15 13:40:00,45.18,45.18,45.14,45.15,5965.0,42.9086,42.9086,42.8706,42.8801,5965.0
2020-09-15 13:45:00,45.13,45.19,45.12,45.16,7106.0,42.8611,42.9181,42.8516,42.8896,7106.0
2020-09-15 13:50:00,45.14,45.16,45.11,45.16,5660.0,42.8706,42.8896,42.8421,42.8896,5660.0
2020-09-15 13:55:00,45.16,45.24,45.15,45.2,5596.0,42.8896,42.9656,42.8801,42.9276,5596.0
2020-09-15 14:00:00,45.2,45.21,45.16,45.19,10563.0,42.9276,42.9371,42.8896,42.9181,10563.0
2020-09-15 14:05:00,45.2,45.23,45.12,45.16,7617.0,42.9276,42.9561,42.8516,42.8896,7617.0
2020-09-15 14:10:00,45.15,45.25,45.14,45.24,8787.0,42.8801,42.9751,42.8706,42.9656,8787.0
2020-09-15 14:15:00,45.25,45.32,45.24,45.29,7068.0,42.9751,43.0416,42.9656,43.0131,7068.0
2020-09-15 14:20:00,45.3,45.39,45.29,45.38,5155.0,43.0226,43.108,43.0131,43.0985,5155.0
2020-09-15 14:25:00,45.39,45.4,45.3,45.4,8663.0,43.108,43.1175,43.0226,43.1175,8663.0
2020-09-15 14:30:00,45.39,45.4,45.35,45.37,10490.0,43.108,43.1175,43.07,43.089,10490.0
2020-09-15 14:35:00,45.38,45.44,45.36,45.38,9365.0,43.0985,43.1555,43.0795,43.0985,9365.0
2020-09-15 14:40:00,45.4,45.41,45.29,45.31,9876.0,43.1175,43.127,43.0131,43.0321,9876.0
2020-09-15 14:45:00,45.31,45.43,45.31,45.43,8888.0,43.0321,43.146,43.0321,43.146,8888.0
2020-09-15 14:50:00,45.44,45.46,45.41,45.44,11614.0,43.1555,43.1745,43.127,43.1555,11614.0
2020-09-15 14:55:00,45.44,45.46,45.39,45.39,13134.0,43.1555,43.1745,43.108,43.108,13134.0
2020-09-15 15:00:00,45.38,45.41,45.34,45.41,8604.0,43.0985,43.127,43.0605,43.127,8604.0
2020-09-15 15:05:00,45.41,45.41,45.29,45.33,15409.0,43.127,43.127,43.0131,43.0511,15409.0
2020-09-15 15:10:00,45.32,45.32,45.2,45.2,14277.0,43.0416,43.0416,42.9276,42.9276,14277.0
2020-09-15 15:15:00,45.21,45.23,45.17,45.2,14253.0,42.9371,42.9561,42.8991,42.9276,14253.0
2020-09-15 15:20:00,45.2,45.21,45.14,45.21,12044.0,42.9276,42.9371,42.8706,42.9371,12044.0
2020-09-15 15:25:00,45.21,45.26,45.18,45.2,13256.0,42.9371,42.9846,42.9086,42.9276,13256.0
2020-09-15 15:30:00,45.19,45.19,45.03,45.06,19677.0,42.9181,42.9181,42.7661,42.7946,19677.0
2020-09-15 15:35:00,45.05,45.14,45.05,45.08,19260.0,42.7851,42.8706,42.7851,42.8136,19260.0
2020-09-15 15:40:00,45.08,45.08,44.98,45.0,25944.0,42.8136,42.8136,42.7186,42.7376,25944.0
2020-09-15 15:45:00,45.0,45.07,44.96,45.04,32436.0,42.7376,42.8041,42.6997,42.7756,32436.0
2020-09-15 15:50:00,45.03,45.21,45.02,45.2,54586.0,42.7661,42.9371,42.7566,42.9276,54586.0
2020-09-15 15:55:00,45.19,45.22,45.03,45.04,217375.0,42.9181,42.9466,42.7661,42.7756,217375.0
2020-09-16 09:30:00,45.62,46.16,45.6,45.78,62321.0,43.3265,43.8393,43.3075,43.4784,62321.0
2020-09-16 09:35:00,45.82,45.93,45.57,45.77,18647.0,43.5164,43.6209,43.279,43.4689,18647.0
2020-09-16 09:40:00,45.77,45.77,45.4,45.44,14858.0,43.4689,43.4689,43.1175,43.1555,14858.0
2020-09-16 09:45:00,45.43,45.76,45.42,45.75,13786.0,43.146,43.4594,43.1365,43.4499,13786.0
2020-09-16 09:50:00,45.77,45.81,45.67,45.7,15000.0,43.4689,43.5069,43.374,43.4024,15000.0
2020-09-16 09:55:00,45.71,45.84,45.7,45.77,30036.0,43.4119,43.5354,43.4024,43.4689,30036.0
2020-09-16 10:00:00,45.81,45.81,45.51,45.65,11024.0,43.5069,43.5069,43.222,43.355,11024.0
2020-09-16 10:05:00,45.65,45.93,45.64,45.88,8792.0,43.355,43.6209,43.3455,43.5734,8792.0
2020-09-16 10:10:00,45.9,46.05,45.88,45.92,17181.0,43.5924,43.7349,43.5734,43.6114,17181.0
2020-09-16 10:15:00,45.9,45.98,45.84,45.97,11525.0,43.5924,43.6684,43.5354,43.6589,11525.0
2020-09-16 10:20:00,46.03,46.31,46.02,46.3,32813.0,43.7159,43.9818,43.7064,43.9723,32813.0
2020-09-16 10:25:00,46.3,46.31,46.01,46.06,32202.0,43.9723,43.9818,43.6969,43.7444,32202.0
2020-09-16 10:30:00,46.06,46.17,45.99,46.17,62136.0,43.7444,43.8488,43.6779,43.8488,62136.0
2020-09-16 10:35:00,46.21,46.26,46.04,46.19,56969.0,43.8868,43.9343,43.7254,43.8678,56969.0
2020-09-16 10:40:00,46.18,46.28,46.09,46.16,26948.0,43.8583,43.9533,43.7728,43.8393,26948.0
2020-09-16 10:45:00,46.16,46.18,46.05,46.13,27668.0,43.8393,43.8583,43.7349,43.8108,27668.0
2020-09-16 10:50:00,46.14,46.3,46.11,46.25,24569.0,43.8203,43.9723,43.7918,43.9248,24569.0
2020-09-16 10:55:00,46.23,46.3,46.23,46.23,11729.0,43.9058,43.9723,43.9058,43.9058,11729.0
2020-09-16 11:00:00,46.24,46.46,46.24,46.42,40361.0,43.9153,44.1242,43.9153,44.0863,40361.0
2020-09-16 11:05:00,46.41,46.55,46.36,46.46,46092.0,44.0768,44.2097,44.0293,44.1242,46092.0
2020-09-16 11:10:00,46.46,46.5,46.38,46.44,22859.0,44.1242,44.1622,44.0483,44.1052,22859.0
2020-09-16 11:15:00,46.45,46.56,46.43,46.55,16834.0,44.1147,44.2192,44.0957,44.2097,16834.0
2020-09-16 11:20:00,46.55,46.64,46.5,46.64,11440.0,44.2097,44.2952,44.1622,44.2952,11440.0
2020-09-16 11:25:00,46.61,46.64,46.55,46.61,28530.0,44.2667,44.2952,44.2097,44.2667,28530.0
2020-09-16 11:30:00,46.61,46.66,46.59,46.62,12045.0,44.2667,44.3142,44.2477,44.2762,12045.0
2020-09-16 11:35:00,46.63,46.71,46.61,46.67,17529.0,44.2857,44.3617,44.2667,44.3237,17529.0
2020-09-16 11:40:00,46.68,46.68,46.59,46.6,10782.0,44.3332,44.3332,44.2477,44.2572,10782.0
2020-09-16 11:45:00,46.6,46.62,46.55,46.62,9701.0,44.2572,44.2762,44.2097,44.2762,9701.0
2020-09-16 11:50:00,46.62,46.63,46.57,46.58,9443.0,44.2762,44.2857,44.2287,44.2382,9443.0
2020-09-16 11:55:00,46.58,46.58,46.33,46.34,11739.0,44.2382,44.2382,44.0008,44.0103,11739.0
2020-09-16 12:00:00,46.35,46.42,46.34,46.39,10880.0,44.0198,44.0863,44.0103,44.0578,10880.0
2020-09-16 12:05:00,46.4,46.45,46.33,46.34,10266.0,44.0673,44.1147,44.0008,44.0103,10266.0
2020-09-16 12:10:00,46.36,46.41,46.31,46.37,11617.0,44.0293,44.0768,43.9818,44.0388,11617.0
2020-09-16 12:15:00,46.38,46.42,46.35,46.4,13416.0,44.0483,44.0863,44.0198,44.0673,13416.0
2020-09-16 12:20:00,46.4,46.42,46.35,46.37,13562.0,44.0673,44.0863,44.0198,44.0388,13562.0
2020-09-16 12:25:00,46.36,46.45,46.33,46.4,64273.0,44.0293,44.1147,44.0008,44.0673,64273.0
2020-09-16 12:30:00,46.39,46.51,46.35,46.4,25477.0,44.0578,44.1717,44.0198,44.0673,25477.0
2020-09-16 12:35:00,46.37,46.45,46.37,46.45,8042.0,44.0388,44.1147,44.0388,44.1147,8042.0
2020-09-16 12:40:00,46.43,46.54,46.41,46.53,5308.0,44.0957,44.2002,44.0768,44.1907,5308.0
2020-09-16 12:45:00,46.53,46.58,46.53,46.53,7494.0,44.1907,44.2382,44.1907,44.1907,7494.0
2020-09-16 12:50:00,46.53,46.67,46.52,46.67,20116.0,44.1907,44.3237,44.1812,44.3237,20116.0
2020-09-16 12:55:00,46.69,46.85,46.69,46.8,13244.0,44.3427,44.4946,44.3427,44.4471,13244.0
2020-09-16 13:00:00,46.8,46.88,46.75,46.8,8681.0,44.4471,44.5231,44.3997,44.4471,8681.0
2020-09-16 13:05:00,46.79,46.79,46.69,46.79,6188.0,44.4377,44.4377,44.3427,44.4377,6188.0
2020-09-16 13:10:00,46.78,46.78,46.68,46.74,7273.0,44.4282,44.4282,44.3332,44.3902,7273.0
2020-09-16 13:15:00,46.72,46.73,46.63,46.67,7225.0,44.3712,44.3807,44.2857,44.3237,7225.0
2020-09-16 13:20:00,46.65,46.67,46.59,46.6,7460.0,44.3047,44.3237,44.2477,44.2572,7460.0
2020-09-16 13:25:00,46.61,46.65,46.56,46.56,7627.0,44.2667,44.3047,44.2192,44.2192,7627.0
2020-09-16 13:30:00,46.56,46.59,46.54,46.58,6857.0,44.2192,44.2477,44.2002,44.2382,6857.0
2020-09-16 13:35:00,46.58,46.62,46.56,46.61,5839.0,44.2382,44.2762,44.2192,44.2667,5839.0
2020-09-16 13:40:00,46.59,46.6,46.55,46.59,5215.0,44.2477,44.2572,44.2097,44.2477,5215.0
2020-09-16 13:45:00,46.57,46.62,46.53,46.58,6362.0,44.2287,44.2762,44.1907,44.2382,6362.0
2020-09-16 13:50:00,46.59,46.6,46.54,46.59,10390.0,44.2477,44.2572,44.2002,44.2477,10390.0
2020-09-16 13:55:00,46.6,46.72,46.6,46.7,6771.0,44.2572,44.3712,44.2572,44.3522,6771.0
2020-09-16 14:00:00,46.72,46.74,46.64,46.7,10640.0,44.3712,44.3902,44.2952,44.3522,10640.0
2020-09-16 14:05:00,46.7,46.73,46.6,46.67,27364.0,44.3522,44.3807,44.2572,44.3237,27364.0
2020-09-16 14:10:00,46.68,46.82,46.68,46.77,21258.0,44.3332,44.4661,44.3332,44.4187,21258.0
2020-09-16 14:15:00,46.76,46.82,46.75,46.78,25404.0,44.4092,44.4661,44.3997,44.4282,25404.0
2020-09-16 14:20:00,46.78,46.87,46.73,46.84,13526.0,44.4282,44.5136,44.3807,44.4851,13526.0
2020-09-16 14:25:00,46.84,46.93,46.83,46.92,13199.0,44.4851,44.5706,44.4756,44.5611,13199.0
2020-09-16 14:30:00,46.94,46.96,46.86,46.9,9904.0,44.5801,44.5991,44.5041,44.5421,9904.0
2020-09-16 14:35:00,46.88,47.11,46.86,47.11,10906.0,44.5231,44.7416,44.5041,44.7416,10906.0
2020-09-16 14:40:00,47.11,47.18,47.09,47.11,10040.0,44.7416,44.808,44.7226,44.7416,10040.0
2020-09-16 14:45:00,47.09,47.09,47.02,47.09,8200.0,44.7226,44.7226,44.6561,44.7226,8200.0
2020-09-16 14:50:00,47.07,47.08,46.88,46.93,20465.0,44.7036,44.7131,44.5231,44.5706,20465.0
2020-09-16 14:55:00,46.93,47.0,46.88,47.0,15888.0,44.5706,44.6371,44.5231,44.6371,15888.0
2020-09-16 15:00:00,46.98,47.06,46.97,47.04,15152.0,44.6181,44.6941,44.6086,44.6751,15152.0
2020-09-16 15:05:00,47.01,47.02,46.86,46.86,11357.0,44.6466,44.6561,44.5041,44.5041,11357.0
2020-09-16 15:10:00,46.85,46.88,46.6,46.7,13162.0,44.4946,44.5231,44.2572,44.3522,13162.0
2020-09-16 15:15:00,46.68,46.77,46.56,46.73,16103.0,44.3332,44.4187,44.2192,44.3807,16103.0
2020-09-16 15:20:00,46.69,46.73,46.58,46.61,13794.0,44.3427,44.3807,44.2382,44.2667,13794.0
2020-09-16 15:25:00,46.62,46.68,46.52,46.54,23279.0,44.2762,44.3332,44.1812,44.2002,23279.0
2020-09-16 15:30:00,46.51,46.55,46.36,46.47,41555.0,44.1717,44.2097,44.0293,44.1337,41555.0
2020-09-16 15:35:00,46.48,46.56,46.36,46.36,30396.0,44.1432,44.2192,44.0293,44.0293,30396.0
2020-09-16 15:40:00,46.36,46.54,46.29,46.47,27816.0,44.0293,44.2002,43.9628,44.1337,27816.0
2020-09-16 15:45:00,46.49,46.72,46.47,46.71,45679.0,44.1527,44.3712,44.1337,44.3617,45679.0
2020-09-16 15:50:00,46.72,46.74,46.66,46.69,82786.0,44.3712,44.3902,44.3142,44.3427,82786.0
2020-09-16 15:55:00,46.68,46.74,46.63,46.74,141548.0,44.3332,44.3902,44.2857,44.3902,141548.0
2020-09-17 09:30:00,45.91,45.99,45.5,45.54,66244.0,43.6019,43.6779,43.2125,43.2505,66244.0
2020-09-17 09:35:00,45.55,46.25,45.51,46.24,15570.0,43.26,43.9248,43.222,43.9153,15570.0
2020-09-17 09:40:00,46.2,46.41,45.68,45.78,16042.0,43.8773,44.0768,43.3835,43.4784,16042.0
2020-09-17 09:45:00,45.74,45.88,45.67,45.73,13512.0,43.4404,43.5734,43.374,43.4309,13512.0
2020-09-17 09:50:00,45.78,45.99,45.77,45.98,8555.0,43.4784,43.6779,43.4689,43.6684,8555.0
2020-09-17 09:55:00,46.01,46.04,45.7,45.7,10975.0,43.6969,43.7254,43.4024,43.4024,10975.0
2020-09-17 10:00:00,45.73,45.91,45.65,45.71,20877.0,43.4309,43.6019,43.355,43.4119,20877.0
2020-09-17 10:05:00,45.7,45.84,45.63,45.65,8799.0,43.4024,43.5354,43.336,43.355,8799.0
2020-09-17 10:10:00,45.61,45.79,45.51,45.71,10404.0,43.317,43.4879,43.222,43.4119,10404.0
2020-09-17 10:15:00,45.71,45.72,45.5,45.51,13394.0,43.4119,43.4214,43.2125,43.222,13394.0
2020-09-17 10:20:00,45.5,45.68,45.47,45.51,7226.0,43.2125,43.3835,43.184,43.222,7226.0
2020-09-17 10:25:00,45.49,45.55,45.41,45.55,8985.0,43.203,43.26,43.127,43.26,8985.0
2020-09-17 10:30:00,45.56,45.6,45.44,45.58,12315.0,43.2695,43.3075,43.1555,43.2885,12315.0
2020-09-17 10:35:00,45.66,45.7,45.57,45.66,6407.0,43.3645,43.4024,43.279,43.3645,6407.0
2020-09-17 10:40:00,45.64,45.8,45.61,45.76,6570.0,43.3455,43.4974,43.317,43.4594,6570.0
2020-09-17 10:45:00,45.75,45.85,45.73,45.82,9131.0,43.4499,43.5449,43.4309,43.5164,9131.0
2020-09-17 10:50:00,45.9,45.99,45.87,45.94,5950.0,43.5924,43.6779,43.5639,43.6304,5950.0
2020-09-17 10:55:00,45.93,45.99,45.87,45.88,5386.0,43.6209,43.6779,43.5639,43.5734,5386.0
2020-09-17 11:00:00,45.88,46.21,45.88,46.2,15576.0,43.5734,43.8868,43.5734,43.8773,15576.0
2020-09-17 11:05:00,46.19,46.23,46.15,46.15,10721.0,43.8678,43.9058,43.8298,43.8298,10721.0
2020-09-17 11:10:00,46.14,46.16,46.04,46.13,10701.0,43.8203,43.8393,43.7254,43.8108,10701.0
2020-09-17 11:15:00,46.13,46.2,46.1,46.14,17809.0,43.8108,43.8773,43.7823,43.8203,17809.0
2020-09-17 11:20:00,46.18,46.18,46.12,46.12,7451.0,43.8583,43.8583,43.8013,43.8013,7451.0
2020-09-17 11:25:00,46.1,46.13,46.04,46.04,22892.0,43.7823,43.8108,43.7254,43.7254,22892.0
2020-09-17 11:30:00,46.03,46.05,45.92,45.95,8787.0,43.7159,43.7349,43.6114,43.6399,8787.0
2020-09-17 11:35:00,45.99,45.99,45.9,45.92,10346.0,43.6779,43.6779,43.5924,43.6114,10346.0
2020-09-17 11:40:00,45.92,45.97,45.87,45.91,13506.0,43.6114,43.6589,43.5639,43.6019,13506.0
2020-09-17 11:45:00,45.91,45.95,45.89,45.92,9231.0,43.6019,43.6399,43.5829,43.6114,9231.0
2020-09-17 11:50:00,45.92,45.94,45.85,45.94,8158.0,43.6114,43.6304,43.5449,43.6304,8158.0
2020-09-17 11:55:00,45.93,45.94,45.79,45.79,13263.0,43.6209,43.6304,43.4879,43.4879,13263.0
2020-09-17 12:00:00,45.78,45.86,45.76,45.86,8906.0,43.4784,43.5544,43.4594,43.5544,8906.0
2020-09-17 12:05:00,45.85,45.9,45.79,45.79,5849.0,43.5449,43.5924,43.4879,43.4879,5849.0
2020-09-17 12:10:00,45.78,45.82,45.7,45.72,8721.0,43.4784,43.5164,43.4024,43.4214,8721.0
2020-09-17 12:15:00,45.74,45.74,45.46,45.48,10063.0,43.4404,43.4404,43.1745,43.1935,10063.0
2020-09-17 12:20:00,45.49,45.6,45.46,45.56,9549.0,43.203,43.3075,43.1745,43.2695,9549.0
2020-09-17 12:25:00,45.55,45.58,45.45,45.53,9127.0,43.26,43.2885,43.165,43.241,9127.0
2020-09-17 12:30:00,45.56,45.6,45.52,45.57,7787.0,43.2695,43.3075,43.2315,43.279,7787.0
2020-09-17 12:35:00,45.57,45.61,45.53,45.6,6490.0,43.279,43.317,43.241,43.3075,6490.0
2020-09-17 12:40:00,45.58,45.58,45.43,45.51,8835.0,43.2885,43.2885,43.146,43.222,8835.0
2020-09-17 12:45:00,45.47,45.48,45.35,45.44,10807.0,43.184,43.1935,43.07,43.1555,10807.0
2020-09-17 12:50:00,45.42,45.57,45.36,45.55,15877.0,43.1365,43.279,43.0795,43.26,15877.0
2020-09-17 12:55:00,45.55,45.61,45.55,45.6,7666.0,43.26,43.317,43.26,43.3075,7666.0
2020-09-17 13:00:00,45.58,45.68,45.58,45.66,4608.0,43.2885,43.3835,43.2885,43.3645,4608.0
2020-09-17 13:05:00,45.66,45.66,45.6,45.61,7238.0,43.3645,43.3645,43.3075,43.317,7238.0
2020-09-17 13:10:00,45.6,45.6,45.54,45.56,8554.0,43.3075,43.3075,43.2505,43.2695,8554.0
2020-09-17 13:15:00,45.56,45.57,45.43,45.46,8518.0,43.2695,43.279,43.146,43.1745,8518.0
2020-09-17 13:20:00,45.45,45.52,45.43,45.52,4450.0,43.165,43.2315,43.146,43.2315,4450.0
2020-09-17 13:25:00,45.53,45.57,45.47,45.48,5470.0,43.241,43.279,43.184,43.1935,5470.0
2020-09-17 13:30:00,45.49,45.58,45.45,45.58,6425.0,43.203,43.2885,43.165,43.2885,6425.0
2020-09-17 13:35:00,45.58,45.63,45.57,45.62,6944.0,43.2885,43.336,43.279,43.3265,6944.0
2020-09-17 13:40:00,45.62,45.65,45.55,45.65,8423.0,43.3265,43.355,43.26,43.355,8423.0
2020-09-17 13:45:00,45.66,45.66,45.59,45.65,6210.0,43.3645,43.3645,43.298,43.355,6210.0
2020-09-17 13:50:00,45.63,45.68,45.61,45.65,9011.0,43.336,43.3835,43.317,43.355,9011.0
2020-09-17 13:55:00,45.65,45.67,45.59,45.61,6407.0,43.355,43.374,43.298,43.317,6407.0
2020-09-17 14:00:00,45.62,45.72,45.6,45.68,7328.0,43.3265,43.4214,43.3075,43.3835,7328.0
2020-09-17 14:05:00,45.69,45.76,45.69,45.73,4930.0,43.393,43.4594,43.393,43.4309,4930.0
2020-09-17 14:10:00,45.72,45.92,45.72,45.91,14698.0,43.4214,43.6114,43.4214,43.6019,14698.0
2020-09-17 14:15:00,45.92,45.94,45.84,45.85,6622.0,43.6114,43.6304,43.5354,43.5449,6622.0
2020-09-17 14:20:00,45.85,45.86,45.75,45.75,7490.0,43.5449,43.5544,43.4499,43.4499,7490.0
2020-09-17 14:25:00,45.73,45.74,45.6,45.6,7954.0,43.4309,43.4404,43.3075,43.3075,7954.0
2020-09-17 14:30:00,45.58,45.61,45.55,45.58,9705.0,43.2885,43.317,43.26,43.2885,9705.0
2020-09-17 14:35:00,45.58,45.58,45.48,45.49,10437.0,43.2885,43.2885,43.1935,43.203,10437.0
2020-09-17 14:40:00,45.5,45.53,45.46,45.53,10005.0,43.2125,43.241,43.1745,43.241,10005.0
2020-09-17 14:45:00,45.51,45.61,45.5,45.57,10860.0,43.222,43.317,43.2125,43.279,10860.0
2020-09-17 14:50:00,45.57,45.61,45.51,45.6,9459.0,43.279,43.317,43.222,43.3075,9459.0
2020-09-17 14:55:00,45.59,45.61,45.54,45.55,10253.0,43.298,43.317,43.2505,43.26,10253.0
2020-09-17 15:00:00,45.55,45.59,45.33,45.34,11327.0,43.26,43.298,43.0511,43.0605,11327.0
2020-09-17 15:05:00,45.35,45.41,45.32,45.39,8875.0,43.07,43.127,43.0416,43.108,8875.0
2020-09-17 15:10:00,45.4,45.49,45.37,45.38,19208.0,43.1175,43.203,43.089,43.0985,19208.0
2020-09-17 15:15:00,45.38,45.38,45.28,45.3,27028.0,43.0985,43.0985,43.0036,43.0226,27028.0
2020-09-17 15:20:00,45.29,45.32,45.13,45.14,29441.0,43.0131,43.0416,42.8611,42.8706,29441.0
2020-09-17 15:25:00,45.15,45.15,45.04,45.06,19156.0,42.8801,42.8801,42.7756,42.7946,19156.0
2020-09-17 15:30:00,45.05,45.3,45.05,45.2,39822.0,42.7851,43.0226,42.7851,42.9276,39822.0
2020-09-17 15:35:00,45.2,45.36,45.16,45.36,30286.0,42.9276,43.0795,42.8896,43.0795,30286.0
2020-09-17 15:40:00,45.38,45.43,45.26,45.26,35640.0,43.0985,43.146,42.9846,42.9846,35640.0
2020-09-17 15:45:00,45.26,45.42,45.2,45.39,79828.0,42.9846,43.1365,42.9276,43.108,79828.0
2020-09-17 15:50:00,45.39,45.51,45.37,45.48,99810.0,43.108,43.222,43.089,43.1935,99810.0
2020-09-17 15:55:00,45.48,45.51,45.31,45.46,177847.0,43.1935,43.222,43.0321,43.1745,177847.0
2020-09-18 09:30:00,45.22,45.9,45.22,45.82,246661.0,43.0612,43.7087,43.0612,43.6325,246661.0
2020-09-18 09:35:00,45.8,45.91,45.71,45.9,18061.0,43.6135,43.7182,43.5278,43.7087,18061.0
2020-09-18 09:40:00,45.9,45.9,45.76,45.76,9951.0,43.7087,43.7087,43.5754,43.5754,9951.0
2020-09-18 09:45:00,45.8,45.87,45.72,45.72,10165.0,43.6135,43.6801,43.5373,43.5373,10165.0
2020-09-18 09:50:00,45.7,45.72,45.38,45.51,16539.0,43.5182,43.5373,43.2135,43.3373,16539.0
2020-09-18 09:55:00,45.51,45.59,45.31,45.38,14939.0,43.3373,43.4135,43.1469,43.2135,14939.0
2020-09-18 10:00:00,45.39,45.63,45.39,45.57,9759.0,43.223,43.4516,43.223,43.3944,9759.0
2020-09-18 10:05:00,45.57,45.62,45.4,45.44,11619.0,43.3944,43.4421,43.2326,43.2707,11619.0
2020-09-18 10:10:00,45.41,45.47,45.32,45.47,8935.0,43.2421,43.2992,43.1564,43.2992,8935.0
2020-09-18 10:15:00,45.49,45.57,45.48,45.5,9493.0,43.3183,43.3944,43.3087,43.3278,9493.0
2020-09-18 10:20:00,45.5,45.51,45.29,45.35,13537.0,43.3278,43.3373,43.1278,43.185,13537.0
2020-09-18 10:25:00,45.35,45.35,45.23,45.32,12879.0,43.185,43.185,43.0707,43.1564,12879.0
2020-09-18 10:30:00,45.31,45.35,45.27,45.3,19196.0,43.1469,43.185,43.1088,43.1373,19196.0
2020-09-18 10:35:00,45.27,45.3,45.17,45.18,8293.0,43.1088,43.1373,43.0135,43.0231,8293.0
2020-09-18 10:40:00,45.2,45.28,45.14,45.26,5453.0,43.0421,43.1183,42.985,43.0992,5453.0
2020-09-18 10:45:00,45.25,45.25,45.05,45.12,10598.0,43.0897,43.0897,42.8993,42.9659,10598.0
2020-09-18 10:50:00,45.14,45.18,45.09,45.1,14751.0,42.985,43.0231,42.9374,42.9469,14751.0
2020-09-18 10:55:00,45.12,45.17,45.08,45.14,16187.0,42.9659,43.0135,42.9278,42.985,16187.0
2020-09-18 11:00:00,45.13,45.23,45.12,45.23,9609.0,42.9755,43.0707,42.9659,43.0707,9609.0
2020-09-18 11:05:00,45.24,45.37,45.24,45.37,7114.0,43.0802,43.204,43.0802,43.204,7114.0
2020-09-18 11:10:00,45.39,45.39,45.2,45.22,8101.0,43.223,43.223,43.0421,43.0612,8101.0
2020-09-18 11:15:00,45.22,45.24,45.17,45.21,6531.0,43.0612,43.0802,43.0135,43.0516,6531.0
2020-09-18 11:20:00,45.22,45.35,45.22,45.27,5946.0,43.0612,43.185,43.0612,43.1088,5946.0
2020-09-18 11:25:00,45.28,45.3,45.22,45.25,6626.0,43.1183,43.1373,43.0612,43.0897,6626.0
2020-09-18 11:30:00,45.26,45.29,45.19,45.19,7431.0,43.0992,43.1278,43.0326,43.0326,7431.0
2020-09-18 11:35:00,45.18,45.27,45.18,45.27,5997.0,43.0231,43.1088,43.0231,43.1088,5997.0
2020-09-18 11:40:00,45.26,45.26,45.18,45.2,11410.0,43.0992,43.0992,43.0231,43.0421,11410.0
2020-09-18 11:45:00,45.19,45.28,45.18,45.24,7073.0,43.0326,43.1183,43.0231,43.0802,7073.0
2020-09-18 11:50:00,45.25,45.27,45.19,45.2,6550.0,43.0897,43.1088,43.0326,43.0421,6550.0
2020-09-18 11:55:00,45.2,45.25,45.19,45.2,7351.0,43.0421,43.0897,43.0326,43.0421,7351.0
2020-09-18 12:00:00,45.2,45.22,45.19,45.2,12399.0,43.0421,43.0612,43.0326,43.0421,12399.0
2020-09-18 12:05:00,45.21,45.31,45.17,45.28,8134.0,43.0516,43.1469,43.0135,43.1183,8134.0
2020-09-18 12:10:00,45.27,45.28,45.16,45.2,9677.0,43.1088,43.1183,43.004,43.0421,9677.0
2020-09-18 12:15:00,45.2,45.25,45.17,45.21,7816.0,43.0421,43.0897,43.0135,43.0516,7816.0
2020-09-18 12:20:00,45.22,45.24,45.13,45.16,15524.0,43.0612,43.0802,42.9755,43.004,15524.0
2020-09-18 12:25:00,45.17,45.2,45.14,45.19,12481.0,43.0135,43.0421,42.985,43.0326,12481.0
2020-09-18 12:30:00,45.17,45.18,45.1,45.14,17029.0,43.0135,43.0231,42.9469,42.985,17029.0
2020-09-18 12:35:00,45.15,45.17,45.11,45.12,19741.0,42.9945,43.0135,42.9564,42.9659,19741.0
2020-09-18 12:40:00,45.12,45.15,45.02,45.07,15392.0,42.9659,42.9945,42.8707,42.9183,15392.0
2020-09-18 12:45:00,45.09,45.12,45.06,45.07,9477.0,42.9374,42.9659,42.9088,42.9183,9477.0
2020-09-18 12:50:00,45.05,45.06,44.93,44.97,14308.0,42.8993,42.9088,42.785,42.8231,14308.0
2020-09-18 12:55:00,44.96,44.99,44.94,44.97,14715.0,42.8136,42.8421,42.7945,42.8231,14715.0
2020-09-18 13:00:00,44.96,45.03,44.95,45.03,13641.0,42.8136,42.8802,42.804,42.8802,13641.0
2020-09-18 13:05:00,45.02,45.09,45.0,45.05,15243.0,42.8707,42.9374,42.8517,42.8993,15243.0
2020-09-18 13:10:00,45.05,45.12,45.02,45.11,15177.0,42.8993,42.9659,42.8707,42.9564,15177.0
2020-09-18 13:15:00,45.09,45.1,44.99,45.02,12035.0,42.9374,42.9469,42.8421,42.8707,12035.0
2020-09-18 13:20:00,45.03,45.03,44.78,44.78,20741.0,42.8802,42.8802,42.6422,42.6422,20741.0
2020-09-18 13:25:00,44.79,44.8,44.63,44.63,26273.0,42.6517,42.6612,42.4993,42.4993,26273.0
2020-09-18 13:30:00,44.6,44.61,44.44,44.55,24519.0,42.4708,42.4803,42.3184,42.4231,24519.0
2020-09-18 13:35:00,44.55,44.66,44.52,44.64,13271.0,42.4231,42.5279,42.3946,42.5088,13271.0
2020-09-18 13:40:00,44.68,44.74,44.64,44.72,60089.0,42.5469,42.6041,42.5088,42.585,60089.0
2020-09-18 13:45:00,44.72,44.79,44.71,44.73,17948.0,42.585,42.6517,42.5755,42.5945,17948.0
2020-09-18 13:50:00,44.73,44.94,44.72,44.94,29514.0,42.5945,42.7945,42.585,42.7945,29514.0
2020-09-18 13:55:00,44.94,45.02,44.92,44.98,15684.0,42.7945,42.8707,42.7755,42.8326,15684.0
2020-09-18 14:00:00,44.98,44.98,44.91,44.94,13187.0,42.8326,42.8326,42.766,42.7945,13187.0
2020-09-18 14:05:00,44.95,45.0,44.95,44.98,19512.0,42.804,42.8517,42.804,42.8326,19512.0
2020-09-18 14:10:00,44.99,45.07,44.99,45.05,12927.0,42.8421,42.9183,42.8421,42.8993,12927.0
2020-09-18 14:15:00,45.04,45.07,44.93,44.94,20572.0,42.8898,42.9183,42.785,42.7945,20572.0
2020-09-18 14:20:00,44.95,45.06,44.95,45.02,12096.0,42.804,42.9088,42.804,42.8707,12096.0
2020-09-18 14:25:00,45.03,45.13,45.03,45.1,12915.0,42.8802,42.9755,42.8802,42.9469,12915.0
2020-09-18 14:30:00,45.11,45.2,45.11,45.17,12638.0,42.9564,43.0421,42.9564,43.0135,12638.0
2020-09-18 14:35:00,45.17,45.28,45.15,45.28,18332.0,43.0135,43.1183,42.9945,43.1183,18332.0
2020-09-18 14:40:00,45.28,45.29,45.16,45.19,17658.0,43.1183,43.1278,43.004,43.0326,17658.0
2020-09-18 14:45:00,45.19,45.25,45.18,45.22,10829.0,43.0326,43.0897,43.0231,43.0612,10829.0
2020-09-18 14:50:00,45.22,45.28,45.16,45.22,13286.0,43.0612,43.1183,43.004,43.0612,13286.0
2020-09-18 14:55:00,45.21,45.31,45.21,45.31,12205.0,43.0516,43.1469,43.0516,43.1469,12205.0
2020-09-18 15:00:00,45.33,45.41,45.3,45.39,18551.0,43.1659,43.2421,43.1373,43.223,18551.0
2020-09-18 15:05:00,45.38,45.41,45.34,45.36,16901.0,43.2135,43.2421,43.1754,43.1945,16901.0
2020-09-18 15:10:00,45.36,45.41,45.35,45.38,19392.0,43.1945,43.2421,43.185,43.2135,19392.0
2020-09-18 15:15:00,45.39,45.42,45.25,45.3,21741.0,43.223,43.2516,43.0897,43.1373,21741.0
2020-09-18 15:20:00,45.29,45.31,45.22,45.29,26032.0,43.1278,43.1469,43.0612,43.1278,26032.0
2020-09-18 15:25:00,45.29,45.4,45.28,45.39,23010.0,43.1278,43.2326,43.1183,43.223,23010.0
2020-09-18 15:30:00,45.4,45.45,45.32,45.44,38514.0,43.2326,43.2802,43.1564,43.2707,38514.0
2020-09-18 15:35:00,45.43,45.43,45.32,45.36,59520.0,43.2611,43.2611,43.1564,43.1945,59520.0
2020-09-18 15:40:00,45.35,45.36,45.1,45.13,105748.0,43.185,43.1945,42.9469,42.9755,105748.0
2020-09-18 15:45:00,45.12,45.26,45.09,45.2,103923.0,42.9659,43.0992,42.9374,43.0421,103923.0
2020-09-18 15:50:00,45.19,45.2,45.0,45.09,101429.0,43.0326,43.0421,42.8517,42.9374,101429.0
2020-09-18 15:55:00,45.09,45.17,44.96,44.98,306000.0,42.9374,43.0135,42.8136,42.8326,306000.0
2020-09-21 09:30:00,43.99,44.45,43.94,44.12,65666.0,41.8899,42.3279,41.8423,42.0137,65666.0
2020-09-21 09:35:00,44.13,44.13,43.45,43.45,33427.0,42.0232,42.0232,41.3757,41.3757,33427.0
2020-09-21 09:40:00,43.43,43.64,43.28,43.64,22245.0,41.3566,41.5566,41.2138,41.5566,22245.0
2020-09-21 09:45:00,43.61,43.78,43.55,43.78,12529.0,41.528,41.6899,41.4709,41.6899,12529.0
2020-09-21 09:50:00,43.71,43.71,43.44,43.66,22076.0,41.6232,41.6232,41.3661,41.5756,22076.0
2020-09-21 09:55:00,43.63,43.75,43.6,43.71,22239.0,41.5471,41.6613,41.5185,41.6232,22239.0
2020-09-21 10:00:00,43.69,43.74,43.45,43.54,47189.0,41.6042,41.6518,41.3757,41.4614,47189.0
2020-09-21 10:05:00,43.56,43.8,43.49,43.8,22699.0,41.4804,41.7089,41.4137,41.7089,22699.0
2020-09-21 10:10:00,43.79,44.11,43.78,43.99,22282.0,41.6994,42.0041,41.6899,41.8899,22282.0
2020-09-21 10:15:00,43.96,43.96,43.74,43.75,10228.0,41.8613,41.8613,41.6518,41.6613,10228.0
2020-09-21 10:20:00,43.74,43.79,43.57,43.66,24151.0,41.6518,41.6994,41.4899,41.5756,24151.0
2020-09-21 10:25:00,43.64,43.65,43.41,43.5,18630.0,41.5566,41.5661,41.3376,41.4233,18630.0
2020-09-21 10:30:00,43.49,43.53,43.29,43.37,24201.0,41.4137,41.4518,41.2233,41.2995,24201.0
2020-09-21 10:35:00,43.37,43.45,43.33,43.38,18306.0,41.2995,41.3757,41.2614,41.309,18306.0
2020-09-21 10:40:00,43.36,43.5,43.24,43.48,26987.0,41.29,41.4233,41.1757,41.4042,26987.0
2020-09-21 10:45:00,43.48,43.7,43.46,43.7,16778.0,41.4042,41.6137,41.3852,41.6137,16778.0
2020-09-21 10:50:00,43.66,43.7,43.5,43.68,19409.0,41.5756,41.6137,41.4233,41.5947,19409.0
2020-09-21 10:55:00,43.68,43.71,43.63,43.67,8281.0,41.5947,41.6232,41.5471,41.5852,8281.0
2020-09-21 11:00:00,43.63,43.81,43.61,43.8,6457.0,41.5471,41.7185,41.528,41.7089,6457.0
2020-09-21 11:05:00,43.78,43.95,43.76,43.91,12173.0,41.6899,41.8518,41.6709,41.8137,12173.0
2020-09-21 11:10:00,43.88,43.91,43.72,43.77,11183.0,41.7851,41.8137,41.6328,41.6804,11183.0
2020-09-21 11:15:00,43.77,43.77,43.6,43.65,10063.0,41.6804,41.6804,41.5185,41.5661,10063.0
2020-09-21 11:20:00,43.72,43.75,43.63,43.69,16123.0,41.6328,41.6613,41.5471,41.6042,16123.0
2020-09-21 11:25:00,43.66,43.72,43.56,43.71,9512.0,41.5756,41.6328,41.4804,41.6232,9512.0
2020-09-21 11:30:00,43.68,43.77,43.51,43.55,18623.0,41.5947,41.6804,41.4328,41.4709,18623.0
2020-09-21 11:35:00,43.55,43.63,43.5,43.55,10400.0,41.4709,41.5471,41.4233,41.4709,10400.0
2020-09-21 11:40:00,43.54,43.67,43.49,43.55,9180.0,41.4614,41.5852,41.4137,41.4709,9180.0
2020-09-21 11:45:00,43.63,43.76,43.6,43.73,8575.0,41.5471,41.6709,41.5185,41.6423,8575.0
2020-09-21 11:50:00,43.69,43.78,43.64,43.77,9480.0,41.6042,41.6899,41.5566,41.6804,9480.0
2020-09-21 11:55:00,43.75,43.86,43.7,43.8,6978.0,41.6613,41.7661,41.6137,41.7089,6978.0
2020-09-21 12:00:00,43.82,43.96,43.8,43.94,5934.0,41.728,41.8613,41.7089,41.8423,5934.0
2020-09-21 12:05:00,43.98,44.09,43.97,44.05,14887.0,41.8804,41.9851,41.8708,41.947,14887.0
2020-09-21 12:10:00,44.03,44.11,44.02,44.02,13843.0,41.928,42.0041,41.9184,41.9184,13843.0
2020-09-21 12:15:00,44.04,44.11,43.95,44.1,11229.0,41.9375,42.0041,41.8518,41.9946,11229.0
2020-09-21 12:20:00,44.12,44.14,43.99,44.09,8687.0,42.0137,42.0327,41.8899,41.9851,8687.0
2020-09-21 12:25:00,44.09,44.24,44.08,44.19,5219.0,41.9851,42.1279,41.9756,42.0803,5219.0
2020-09-21 12:30:00,44.19,44.21,44.01,44.02,9517.0,42.0803,42.0994,41.9089,41.9184,9517.0
2020-09-21 12:35:00,44.05,44.21,44.04,44.18,9240.0,41.947,42.0994,41.9375,42.0708,9240.0
2020-09-21 12:40:00,44.16,44.25,44.12,44.14,10660.0,42.0518,42.1375,42.0137,42.0327,10660.0
2020-09-21 12:45:00,44.18,44.19,44.03,44.04,10002.0,42.0708,42.0803,41.928,41.9375,10002.0
2020-09-21 12:50:00,44.04,44.05,43.93,44.0,7840.0,41.9375,41.947,41.8327,41.8994,7840.0
2020-09-21 12:55:00,44.02,44.07,43.89,43.92,6873.0,41.9184,41.9661,41.7947,41.8232,6873.0
2020-09-21 13:00:00,43.98,44.02,43.9,44.0,5451.0,41.8804,41.9184,41.8042,41.8994,5451.0
2020-09-21 13:05:00,43.98,44.0,43.91,44.0,4080.0,41.8804,41.8994,41.8137,41.8994,4080.0
2020-09-21 13:10:00,44.01,44.1,43.97,44.09,6450.0,41.9089,41.9946,41.8708,41.9851,6450.0
2020-09-21 13:15:00,44.09,44.15,44.05,44.05,5185.0,41.9851,42.0422,41.947,41.947,5185.0
2020-09-21 13:20:00,44.07,44.25,44.07,44.24,7401.0,41.9661,42.1375,41.9661,42.1279,7401.0
2020-09-21 13:25:00,44.24,44.25,44.16,44.18,5759.0,42.1279,42.1375,42.0518,42.0708,5759.0
2020-09-21 13:30:00,44.19,44.27,44.19,44.26,11622.0,42.0803,42.1565,42.0803,42.147,11622.0
2020-09-21 13:35:00,44.26,44.36,44.26,44.33,5941.0,42.147,42.2422,42.147,42.2136,5941.0
2020-09-21 13:40:00,44.32,44.34,44.24,44.33,12009.0,42.2041,42.2232,42.1279,42.2136,12009.0
2020-09-21 13:45:00,44.33,44.38,44.29,44.3,12150.0,42.2136,42.2613,42.1756,42.1851,12150.0
2020-09-21 13:50:00,44.32,44.37,44.3,44.31,13958.0,42.2041,42.2517,42.1851,42.1946,13958.0
2020-09-21 13:55:00,44.3,44.42,44.26,44.39,17765.0,42.1851,42.2993,42.147,42.2708,17765.0
2020-09-21 14:00:00,44.4,44.47,44.24,44.34,30212.0,42.2803,42.347,42.1279,42.2232,30212.0
2020-09-21 14:05:00,44.33,44.33,44.22,44.28,11137.0,42.2136,42.2136,42.1089,42.166,11137.0
2020-09-21 14:10:00,44.3,44.33,44.22,44.26,6221.0,42.1851,42.2136,42.1089,42.147,6221.0
2020-09-21 14:15:00,44.27,44.33,44.21,44.25,7794.0,42.1565,42.2136,42.0994,42.1375,7794.0
2020-09-21 14:20:00,44.27,44.35,44.26,44.33,11130.0,42.1565,42.2327,42.147,42.2136,11130.0
2020-09-21 14:25:00,44.34,44.35,44.26,44.26,11990.0,42.2232,42.2327,42.147,42.147,11990.0
2020-09-21 14:30:00,44.26,44.27,44.15,44.22,13436.0,42.147,42.1565,42.0422,42.1089,13436.0
2020-09-21 14:35:00,44.22,44.22,44.16,44.2,8635.0,42.1089,42.1089,42.0518,42.0899,8635.0
2020-09-21 14:40:00,44.2,44.2,44.09,44.11,14038.0,42.0899,42.0899,41.9851,42.0041,14038.0
2020-09-21 14:45:00,44.11,44.14,44.07,44.11,6435.0,42.0041,42.0327,41.9661,42.0041,6435.0
2020-09-21 14:50:00,44.09,44.25,44.08,44.25,13257.0,41.9851,42.1375,41.9756,42.1375,13257.0
2020-09-21 14:55:00,44.25,44.34,44.24,44.32,13520.0,42.1375,42.2232,42.1279,42.2041,13520.0
2020-09-21 15:00:00,44.31,44.42,44.29,44.39,26153.0,42.1946,42.2993,42.1756,42.2708,26153.0
2020-09-21 15:05:00,44.39,44.47,44.35,44.45,26769.0,42.2708,42.347,42.2327,42.3279,26769.0
2020-09-21 15:10:00,44.44,44.53,44.44,44.45,19372.0,42.3184,42.4041,42.3184,42.3279,19372.0
2020-09-21 15:15:00,44.46,44.53,44.42,44.51,18541.0,42.3374,42.4041,42.2993,42.3851,18541.0
2020-09-21 15:20:00,44.51,44.67,44.5,44.66,19204.0,42.3851,42.5374,42.3755,42.5279,19204.0
2020-09-21 15:25:00,44.66,44.67,44.57,44.59,21215.0,42.5279,42.5374,42.4422,42.4612,21215.0
2020-09-21 15:30:00,44.59,44.64,44.47,44.55,33467.0,42.4612,42.5088,42.347,42.4231,33467.0
2020-09-21 15:35:00,44.56,44.64,44.54,44.55,34747.0,42.4327,42.5088,42.4136,42.4231,34747.0
2020-09-21 15:40:00,44.55,44.58,44.5,44.52,58302.0,42.4231,42.4517,42.3755,42.3946,58302.0
2020-09-21 15:45:00,44.55,44.63,44.5,44.5,48834.0,42.4231,42.4993,42.3755,42.3755,48834.0
2020-09-21 15:50:00,44.49,44.69,44.49,44.62,84905.0,42.366,42.5565,42.366,42.4898,84905.0
2020-09-21 15:55:00,44.62,44.69,44.56,44.61,231470.0,42.4898,42.5565,42.4327,42.4803,231470.0
2020-09-22 09:30:00,44.78,45.24,44.66,45.11,43900.0,42.6422,43.0802,42.5279,42.9564,43900.0
2020-09-22 09:35:00,45.09,45.13,44.65,44.7,18470.0,42.9374,42.9755,42.5184,42.566,18470.0
2020-09-22 09:40:00,44.7,44.72,44.47,44.67,16837.0,42.566,42.585,42.347,42.5374,16837.0
2020-09-22 09:45:00,44.7,44.77,44.65,44.7,18587.0,42.566,42.6326,42.5184,42.566,18587.0
2020-09-22 09:50:00,44.7,44.72,44.61,44.66,13766.0,42.566,42.585,42.4803,42.5279,13766.0
2020-09-22 09:55:00,44.67,44.84,44.66,44.8,20387.0,42.5374,42.6993,42.5279,42.6612,20387.0
2020-09-22 10:00:00,44.8,44.87,44.7,44.86,9689.0,42.6612,42.7279,42.566,42.7183,9689.0
2020-09-22 10:05:00,44.86,44.97,44.7,44.95,11025.0,42.7183,42.8231,42.566,42.804,11025.0
2020-09-22 10:10:00,45.0,45.23,45.0,45.19,36329.0,42.8517,43.0707,42.8517,43.0326,36329.0
2020-09-22 10:15:00,45.19,45.37,45.17,45.33,13583.0,43.0326,43.204,43.0135,43.1659,13583.0
2020-09-22 10:20:00,45.32,45.54,45.31,45.5,13888.0,43.1564,43.3659,43.1469,43.3278,13888.0
2020-09-22 10:25:00,45.51,45.67,45.43,45.47,33723.0,43.3373,43.4897,43.2611,43.2992,33723.0
2020-09-22 10:30:00,45.48,45.48,45.17,45.22,19723.0,43.3087,43.3087,43.0135,43.0612,19723.0
2020-09-22 10:35:00,45.25,45.39,45.23,45.31,9374.0,43.0897,43.223,43.0707,43.1469,9374.0
2020-09-22 10:40:00,45.32,45.35,45.23,45.25,13599.0,43.1564,43.185,43.0707,43.0897,13599.0
2020-09-22 10:45:00,45.23,45.25,45.14,45.15,8984.0,43.0707,43.0897,42.985,42.9945,8984.0
2020-09-22 10:50:00,45.15,45.3,45.12,45.22,11619.0,42.9945,43.1373,42.9659,43.0612,11619.0
2020-09-22 10:55:00,45.23,45.23,44.99,44.99,14135.0,43.0707,43.0707,42.8421,42.8421,14135.0
2020-09-22 11:00:00,45.01,45.02,44.84,44.91,23251.0,42.8612,42.8707,42.6993,42.766,23251.0
2020-09-22 11:05:00,44.88,45.03,44.87,45.03,11945.0,42.7374,42.8802,42.7279,42.8802,11945.0
2020-09-22 11:10:00,45.02,45.15,44.98,45.12,12069.0,42.8707,42.9945,42.8326,42.9659,12069.0
2020-09-22 11:15:00,45.11,45.25,45.11,45.22,9265.0,42.9564,43.0897,42.9564,43.0612,9265.0
2020-09-22 11:20:00,45.21,45.24,45.18,45.21,8022.0,43.0516,43.0802,43.0231,43.0516,8022.0
2020-09-22 11:25:00,45.21,45.25,45.07,45.08,13344.0,43.0516,43.0897,42.9183,42.9278,13344.0
2020-09-22 11:30:00,45.09,45.12,44.97,44.99,10703.0,42.9374,42.9659,42.8231,42.8421,10703.0
2020-09-22 11:35:00,44.99,45.12,44.98,45.12,9395.0,42.8421,42.9659,42.8326,42.9659,9395.0
2020-09-22 11:40:00,45.13,45.22,45.12,45.15,5126.0,42.9755,43.0612,42.9659,42.9945,5126.0
2020-09-22 11:45:00,45.15,45.23,45.15,45.21,5406.0,42.9945,43.0707,42.9945,43.0516,5406.0
2020-09-22 11:50:00,45.21,45.23,45.13,45.22,7462.0,43.0516,43.0707,42.9755,43.0612,7462.0
2020-09-22 11:55:00,45.23,45.3,45.21,45.26,8829.0,43.0707,43.1373,43.0516,43.0992,8829.0
2020-09-22 12:00:00,45.23,45.37,45.22,45.37,7190.0,43.0707,43.204,43.0612,43.204,7190.0
2020-09-22 12:05:00,45.37,45.37,45.3,45.33,5351.0,43.204,43.204,43.1373,43.1659,5351.0
2020-09-22 12:10:00,45.34,45.35,45.3,45.31,6039.0,43.1754,43.185,43.1373,43.1469,6039.0
2020-09-22 12:15:00,45.3,45.3,45.26,45.29,6937.0,43.1373,43.1373,43.0992,43.1278,6937.0
2020-09-22 12:20:00,45.26,45.26,45.15,45.22,5071.0,43.0992,43.0992,42.9945,43.0612,5071.0
2020-09-22 12:25:00,45.22,45.32,45.2,45.25,70653.0,43.0612,43.1564,43.0421,43.0897,70653.0
2020-09-22 12:30:00,45.24,45.38,45.24,45.3,28799.0,43.0802,43.2135,43.0802,43.1373,28799.0
2020-09-22 12:35:00,45.28,45.34,45.25,45.28,7357.0,43.1183,43.1754,43.0897,43.1183,7357.0
2020-09-22 12:40:00,45.27,45.32,45.24,45.26,6714.0,43.1088,43.1564,43.0802,43.0992,6714.0
2020-09-22 12:45:00,45.25,45.27,45.18,45.2,5700.0,43.0897,43.1088,43.0231,43.0421,5700.0
2020-09-22 12:50:00,45.23,45.31,45.22,45.24,16207.0,43.0707,43.1469,43.0612,43.0802,16207.0
2020-09-22 12:55:00,45.25,45.25,45.17,45.2,5489.0,43.0897,43.0897,43.0135,43.0421,5489.0
2020-09-22 13:00:00,45.21,45.22,45.19,45.22,7071.0,43.0516,43.0612,43.0326,43.0612,7071.0
2020-09-22 13:05:00,45.2,45.27,45.18,45.27,6369.0,43.0421,43.1088,43.0231,43.1088,6369.0
2020-09-22 13:10:00,45.26,45.29,45.24,45.24,8732.0,43.0992,43.1278,43.0802,43.0802,8732.0
2020-09-22 13:15:00,45.23,45.31,45.21,45.3,15261.0,43.0707,43.1469,43.0516,43.1373,15261.0
2020-09-22 13:20:00,45.3,45.34,45.28,45.32,10302.0,43.1373,43.1754,43.1183,43.1564,10302.0
2020-09-22 13:25:00,45.33,45.34,45.26,45.33,10004.0,43.1659,43.1754,43.0992,43.1659,10004.0
2020-09-22 13:30:00,45.32,45.35,45.3,45.3,6176.0,43.1564,43.185,43.1373,43.1373,6176.0
2020-09-22 13:35:00,45.3,45.32,45.26,45.32,5675.0,43.1373,43.1564,43.0992,43.1564,5675.0
2020-09-22 13:40:00,45.32,45.34,45.29,45.32,7329.0,43.1564,43.1754,43.1278,43.1564,7329.0
2020-09-22 13:45:00,45.32,45.53,45.3,45.52,48911.0,43.1564,43.3564,43.1373,43.3468,48911.0
2020-09-22 13:50:00,45.51,45.68,45.5,45.66,7510.0,43.3373,43.4992,43.3278,43.4802,7510.0
2020-09-22 13:55:00,45.68,45.68,45.58,45.61,10816.0,43.4992,43.4992,43.404,43.4325,10816.0
2020-09-22 14:00:00,45.64,45.69,45.61,45.61,13659.0,43.4611,43.5087,43.4325,43.4325,13659.0
2020-09-22 14:05:00,45.61,45.62,45.47,45.51,14657.0,43.4325,43.4421,43.2992,43.3373,14657.0
2020-09-22 14:10:00,45.51,45.51,45.45,45.47,12627.0,43.3373,43.3373,43.2802,43.2992,12627.0
2020-09-22 14:15:00,45.46,45.51,45.43,45.47,12428.0,43.2897,43.3373,43.2611,43.2992,12428.0
2020-09-22 14:20:00,45.46,45.49,45.42,45.49,11002.0,43.2897,43.3183,43.2516,43.3183,11002.0
2020-09-22 14:25:00,45.49,45.56,45.47,45.54,11557.0,43.3183,43.3849,43.2992,43.3659,11557.0
2020-09-22 14:30:00,45.55,45.59,45.51,45.53,19906.0,43.3754,43.4135,43.3373,43.3564,19906.0
2020-09-22 14:35:00,45.53,45.63,45.53,45.63,27261.0,43.3564,43.4516,43.3564,43.4516,27261.0
2020-09-22 14:40:00,45.61,45.68,45.59,45.67,28753.0,43.4325,43.4992,43.4135,43.4897,28753.0
2020-09-22 14:45:00,45.66,45.68,45.64,45.66,7354.0,43.4802,43.4992,43.4611,43.4802,7354.0
2020-09-22 14:50:00,45.67,45.67,45.57,45.59,28366.0,43.4897,43.4897,43.3944,43.4135,28366.0
2020-09-22 14:55:00,45.58,45.68,45.56,45.57,19517.0,43.404,43.4992,43.3849,43.3944,19517.0
2020-09-22 15:00:00,45.6,45.6,45.5,45.56,11627.0,43.423,43.423,43.3278,43.3849,11627.0
2020-09-22 15:05:00,45.57,45.61,45.56,45.61,9731.0,43.3944,43.4325,43.3849,43.4325,9731.0
2020-09-22 15:10:00,45.62,45.66,45.55,45.56,28923.0,43.4421,43.4802,43.3754,43.3849,28923.0
2020-09-22 15:15:00,45.55,45.72,45.5,45.72,17202.0,43.3754,43.5373,43.3278,43.5373,17202.0
2020-09-22 15:20:00,45.73,45.76,45.7,45.72,30457.0,43.5468,43.5754,43.5182,43.5373,30457.0
2020-09-22 15:25:00,45.72,45.83,45.7,45.82,41807.0,43.5373,43.642,43.5182,43.6325,41807.0
2020-09-22 15:30:00,45.82,45.82,45.67,45.69,26883.0,43.6325,43.6325,43.4897,43.5087,26883.0
2020-09-22 15:35:00,45.69,45.77,45.66,45.76,29829.0,43.5087,43.5849,43.4802,43.5754,29829.0
2020-09-22 15:40:00,45.75,45.86,45.74,45.79,31998.0,43.5659,43.6706,43.5563,43.6039,31998.0
2020-09-22 15:45:00,45.79,45.94,45.79,45.85,47713.0,43.6039,43.7468,43.6039,43.6611,47713.0
2020-09-22 15:50:00,45.86,45.86,45.72,45.76,64106.0,43.6706,43.6706,43.5373,43.5754,64106.0
2020-09-22 15:55:00,45.76,45.93,45.75,45.87,163245.0,43.5754,43.7373,43.5659,43.6801,163245.0
2020-09-23 09:30:00,45.89,45.92,45.65,45.85,64304.0,43.6992,43.7277,43.4706,43.6611,64304.0
2020-09-23 09:35:00,45.87,46.09,45.74,46.09,27213.0,43.6801,43.8896,43.5563,43.8896,27213.0
2020-09-23 09:40:00,46.14,46.21,46.02,46.09,23262.0,43.9372,44.0039,43.823,43.8896,23262.0
2020-09-23 09:45:00,46.11,46.13,45.85,45.9,17822.0,43.9087,43.9277,43.6611,43.7087,17822.0
2020-09-23 09:50:00,45.9,45.95,45.83,45.86,24793.0,43.7087,43.7563,43.642,43.6706,24793.0
2020-09-23 09:55:00,45.86,46.0,45.82,45.84,20826.0,43.6706,43.8039,43.6325,43.6516,20826.0
2020-09-23 10:00:00,45.79,45.98,45.75,45.96,12950.0,43.6039,43.7849,43.5659,43.7658,12950.0
2020-09-23 10:05:00,45.99,46.03,45.88,45.99,10858.0,43.7944,43.8325,43.6896,43.7944,10858.0
2020-09-23 10:10:00,45.99,45.99,45.81,45.85,17274.0,43.7944,43.7944,43.623,43.6611,17274.0
2020-09-23 10:15:00,45.86,45.86,45.73,45.78,8147.0,43.6706,43.6706,43.5468,43.5944,8147.0
2020-09-23 10:20:00,45.79,45.86,45.72,45.84,7438.0,43.6039,43.6706,43.5373,43.6516,7438.0
2020-09-23 10:25:00,45.83,45.92,45.81,45.88,6026.0,43.642,43.7277,43.623,43.6896,6026.0
2020-09-23 10:30:00,45.9,45.95,45.76,45.76,10609.0,43.7087,43.7563,43.5754,43.5754,10609.0
2020-09-23 10:35:00,45.76,45.76,45.62,45.72,14531.0,43.5754,43.5754,43.4421,43.5373,14531.0
2020-09-23 10:40:00,45.73,45.93,45.72,45.86,10875.0,43.5468,43.7373,43.5373,43.6706,10875.0
2020-09-23 10:45:00,45.86,45.9,45.8,45.89,12147.0,43.6706,43.7087,43.6135,43.6992,12147.0
2020-09-23 10:50:00,45.9,45.9,45.78,45.78,5982.0,43.7087,43.7087,43.5944,43.5944,5982.0
2020-09-23 10:55:00,45.77,45.8,45.6,45.64,9550.0,43.5849,43.6135,43.423,43.4611,9550.0
2020-09-23 11:00:00,45.63,45.66,45.55,45.55,6846.0,43.4516,43.4802,43.3754,43.3754,6846.0
2020-09-23 11:05:00,45.55,45.77,45.54,45.66,15608.0,43.3754,43.5849,43.3659,43.4802,15608.0
2020-09-23 11:10:00,45.69,45.71,45.48,45.53,28012.0,43.5087,43.5278,43.3087,43.3564,28012.0
2020-09-23 11:15:00,45.48,45.6,45.48,45.59,4314.0,43.3087,43.423,43.3087,43.4135,4314.0
2020-09-23 11:20:00,45.57,45.59,45.48,45.52,4259.0,43.3944,43.4135,43.3087,43.3468,4259.0
2020-09-23 11:25:00,45.51,45.55,45.42,45.46,5707.0,43.3373,43.3754,43.2516,43.2897,5707.0
2020-09-23 11:30:00,45.44,45.5,45.39,45.5,10656.0,43.2707,43.3278,43.223,43.3278,10656.0
2020-09-23 11:35:00,45.49,45.6,45.47,45.6,6974.0,43.3183,43.423,43.2992,43.423,6974.0
2020-09-23 11:40:00,45.63,45.64,45.56,45.57,7442.0,43.4516,43.4611,43.3849,43.3944,7442.0
2020-09-23 11:45:00,45.52,45.54,45.46,45.49,9233.0,43.3468,43.3659,43.2897,43.3183,9233.0
2020-09-23 11:50:00,45.47,45.47,45.25,45.31,9261.0,43.2992,43.2992,43.0897,43.1469,9261.0
2020-09-23 11:55:00,45.29,45.4,45.28,45.39,8115.0,43.1278,43.2326,43.1183,43.223,8115.0
2020-09-23 12:00:00,45.39,45.49,45.34,45.42,5606.0,43.223,43.3183,43.1754,43.2516,5606.0
2020-09-23 12:05:00,45.44,45.46,45.39,45.4,4993.0,43.2707,43.2897,43.223,43.2326,4993.0
2020-09-23 12:10:00,45.41,45.42,45.33,45.34,6681.0,43.2421,43.2516,43.1659,43.1754,6681.0
2020-09-23 12:15:00,45.36,45.38,45.2,45.21,8368.0,43.1945,43.2135,43.0421,43.0516,8368.0
2020-09-23 12:20:00,45.22,45.27,45.14,45.19,23918.0,43.0612,43.1088,42.985,43.0326,23918.0
2020-09-23 12:25:00,45.21,45.23,45.16,45.18,34898.0,43.0516,43.0707,43.004,43.0231,34898.0
2020-09-23 12:30:00,45.16,45.19,45.06,45.09,30828.0,43.004,43.0326,42.9088,42.9374,30828.0
2020-09-23 12:35:00,45.09,45.14,45.03,45.14,10556.0,42.9374,42.985,42.8802,42.985,10556.0
2020-09-23 12:40:00,45.16,45.18,45.05,45.07,6864.0,43.004,43.0231,42.8993,42.9183,6864.0
2020-09-23 12:45:00,45.06,45.16,45.05,45.14,6450.0,42.9088,43.004,42.8993,42.985,6450.0
2020-09-23 12:50:00,45.14,45.16,45.05,45.08,11141.0,42.985,43.004,42.8993,42.9278,11141.0
2020-09-23 12:55:00,45.07,45.23,45.06,45.17,7680.0,42.9183,43.0707,42.9088,43.0135,7680.0
2020-09-23 13:00:00,45.17,45.19,45.12,45.17,7688.0,43.0135,43.0326,42.9659,43.0135,7688.0
2020-09-23 13:05:00,45.15,45.29,45.15,45.29,7970.0,42.9945,43.1278,42.9945,43.1278,7970.0
2020-09-23 13:10:00,45.27,45.38,45.27,45.34,6763.0,43.1088,43.2135,43.1088,43.1754,6763.0
2020-09-23 13:15:00,45.34,45.43,45.33,45.42,6210.0,43.1754,43.2611,43.1659,43.2516,6210.0
2020-09-23 13:20:00,45.43,45.53,45.42,45.5,5306.0,43.2611,43.3564,43.2516,43.3278,5306.0
2020-09-23 13:25:00,45.49,45.51,45.41,45.44,5230.0,43.3183,43.3373,43.2421,43.2707,5230.0
2020-09-23 13:30:00,45.42,45.42,45.37,45.38,5632.0,43.2516,43.2516,43.204,43.2135,5632.0
2020-09-23 13:35:00,45.36,45.42,45.35,45.36,5111.0,43.1945,43.2516,43.185,43.1945,5111.0
2020-09-23 13:40:00,45.33,45.34,45.25,45.27,7101.0,43.1659,43.1754,43.0897,43.1088,7101.0
2020-09-23 13:45:00,45.29,45.29,45.22,45.25,8459.0,43.1278,43.1278,43.0612,43.0897,8459.0
2020-09-23 13:50:00,45.26,45.26,45.14,45.19,8780.0,43.0992,43.0992,42.985,43.0326,8780.0
2020-09-23 13:55:00,45.18,45.19,45.12,45.19,4525.0,43.0231,43.0326,42.9659,43.0326,4525.0
2020-09-23 14:00:00,45.17,45.17,45.03,45.09,10734.0,43.0135,43.0135,42.8802,42.9374,10734.0
2020-09-23 14:05:00,45.1,45.12,45.05,45.05,7416.0,42.9469,42.9659,42.8993,42.8993,7416.0
2020-09-23 14:10:00,45.05,45.07,44.96,44.99,10417.0,42.8993,42.9183,42.8136,42.8421,10417.0
2020-09-23 14:15:00,44.98,44.98,44.74,44.76,11283.0,42.8326,42.8326,42.6041,42.6231,11283.0
2020-09-23 14:20:00,44.78,44.79,44.6,44.64,14886.0,42.6422,42.6517,42.4708,42.5088,14886.0
2020-09-23 14:25:00,44.65,44.71,44.62,44.69,9418.0,42.5184,42.5755,42.4898,42.5565,9418.0
2020-09-23 14:30:00,44.68,44.69,44.5,44.62,8392.0,42.5469,42.5565,42.3755,42.4898,8392.0
2020-09-23 14:35:00,44.63,44.63,44.53,44.55,6646.0,42.4993,42.4993,42.4041,42.4231,6646.0
2020-09-23 14:40:00,44.53,44.53,44.4,44.43,16095.0,42.4041,42.4041,42.2803,42.3089,16095.0
2020-09-23 14:45:00,44.44,44.46,44.27,44.36,13215.0,42.3184,42.3374,42.1565,42.2422,13215.0
2020-09-23 14:50:00,44.37,44.41,44.21,44.24,14631.0,42.2517,42.2898,42.0994,42.1279,14631.0
2020-09-23 14:55:00,44.17,44.24,44.11,44.24,13019.0,42.0613,42.1279,42.0041,42.1279,13019.0
2020-09-23 15:00:00,44.24,44.27,44.0,44.0,12927.0,42.1279,42.1565,41.8994,41.8994,12927.0
2020-09-23 15:05:00,44.0,44.02,43.83,43.91,13913.0,41.8994,41.9184,41.7375,41.8137,13913.0
2020-09-23 15:10:00,43.89,44.16,43.89,44.11,11388.0,41.7947,42.0518,41.7947,42.0041,11388.0
2020-09-23 15:15:00,44.12,44.12,43.94,44.12,14012.0,42.0137,42.0137,41.8423,42.0137,14012.0
2020-09-23 15:20:00,44.1,44.12,44.0,44.01,11970.0,41.9946,42.0137,41.8994,41.9089,11970.0
2020-09-23 15:25:00,44.01,44.16,43.97,44.15,15665.0,41.9089,42.0518,41.8708,42.0422,15665.0
2020-09-23 15:30:00,44.14,44.16,44.09,44.13,20111.0,42.0327,42.0518,41.9851,42.0232,20111.0
2020-09-23 15:35:00,44.1,44.19,44.07,44.14,15193.0,41.9946,42.0803,41.9661,42.0327,15193.0
2020-09-23 15:40:00,44.15,44.23,44.14,44.22,20144.0,42.0422,42.1184,42.0327,42.1089,20144.0
2020-09-23 15:45:00,44.23,44.24,44.02,44.04,38004.0,42.1184,42.1279,41.9184,41.9375,38004.0
2020-09-23 15:50:00,44.03,44.04,43.85,43.86,79430.0,41.928,41.9375,41.7566,41.7661,79430.0
2020-09-23 15:55:00,43.86,43.92,43.78,43.82,159436.0,41.7661,41.8232,41.6899,41.728,159436.0
2020-09-24 09:30:00,43.8,43.83,43.31,43.43,41856.0,41.7089,41.7375,41.2423,41.3566,41856.0
2020-09-24 09:35:00,43.43,43.58,42.96,43.11,34376.0,41.3566,41.4995,40.9091,41.0519,34376.0
2020-09-24 09:40:00,43.14,43.33,43.11,43.23,15413.0,41.0805,41.2614,41.0519,41.1662,15413.0
2020-09-24 09:45:00,43.19,43.49,43.15,43.49,13501.0,41.1281,41.4137,41.09,41.4137,13501.0
2020-09-24 09:50:00,43.51,43.64,43.5,43.56,11685.0,41.4328,41.5566,41.4233,41.4804,11685.0
2020-09-24 09:55:00,43.57,43.57,43.39,43.51,4626.0,41.4899,41.4899,41.3185,41.4328,4626.0
2020-09-24 10:00:00,43.53,44.12,43.53,43.94,32249.0,41.4518,42.0137,41.4518,41.8423,32249.0
2020-09-24 10:05:00,43.98,44.21,43.98,44.11,9830.0,41.8804,42.0994,41.8804,42.0041,9830.0
2020-09-24 10:10:00,44.1,44.19,44.02,44.19,6942.0,41.9946,42.0803,41.9184,42.0803,6942.0
2020-09-24 10:15:00,44.19,44.43,44.19,44.25,5600.0,42.0803,42.3089,42.0803,42.1375,5600.0
2020-09-24 10:20:00,44.22,44.22,44.06,44.13,15324.0,42.1089,42.1089,41.9565,42.0232,15324.0
2020-09-24 10:25:00,44.11,44.21,44.1,44.16,7257.0,42.0041,42.0994,41.9946,42.0518,7257.0
2020-09-24 10:30:00,44.1,44.13,43.98,43.98,25522.0,41.9946,42.0232,41.8804,41.8804,25522.0
2020-09-24 10:35:00,43.98,44.21,43.93,44.11,23441.0,41.8804,42.0994,41.8327,42.0041,23441.0
2020-09-24 10:40:00,44.11,44.35,44.1,44.26,6070.0,42.0041,42.2327,41.9946,42.147,6070.0
2020-09-24 10:45:00,44.29,44.47,44.28,44.31,7698.0,42.1756,42.347,42.166,42.1946,7698.0
2020-09-24 10:50:00,44.33,44.44,44.23,44.4,8348.0,42.2136,42.3184,42.1184,42.2803,8348.0
2020-09-24 10:55:00,44.41,44.46,44.31,44.38,3455.0,42.2898,42.3374,42.1946,42.2613,3455.0
2020-09-24 11:00:00,44.31,44.41,44.26,44.26,4000.0,42.1946,42.2898,42.147,42.147,4000.0
2020-09-24 11:05:00,44.3,44.3,44.17,44.25,13383.0,42.1851,42.1851,42.0613,42.1375,13383.0
2020-09-24 11:10:00,44.28,44.5,44.27,44.47,17853.0,42.166,42.3755,42.1565,42.347,17853.0
2020-09-24 11:15:00,44.5,44.5,44.32,44.38,10605.0,42.3755,42.3755,42.2041,42.2613,10605.0
2020-09-24 11:20:00,44.38,44.67,44.36,44.62,5844.0,42.2613,42.5374,42.2422,42.4898,5844.0
2020-09-24 11:25:00,44.6,44.72,44.59,44.68,12015.0,42.4708,42.585,42.4612,42.5469,12015.0
2020-09-24 11:30:00,44.69,44.8,44.62,44.64,37282.0,42.5565,42.6612,42.4898,42.5088,37282.0
2020-09-24 11:35:00,44.63,44.74,44.54,44.73,10258.0,42.4993,42.6041,42.4136,42.5945,10258.0
2020-09-24 11:40:00,44.73,44.84,44.73,44.74,10941.0,42.5945,42.6993,42.5945,42.6041,10941.0
2020-09-24 11:45:00,44.75,44.76,44.53,44.66,13501.0,42.6136,42.6231,42.4041,42.5279,13501.0
2020-09-24 11:50:00,44.65,44.72,44.63,44.66,10461.0,42.5184,42.585,42.4993,42.5279,10461.0
2020-09-24 11:55:00,44.66,44.83,44.66,44.82,11601.0,42.5279,42.6898,42.5279,42.6803,11601.0
2020-09-24 12:00:00,44.85,44.89,44.8,44.86,7086.0,42.7088,42.7469,42.6612,42.7183,7086.0
2020-09-24 12:05:00,44.87,44.95,44.8,44.82,5450.0,42.7279,42.804,42.6612,42.6803,5450.0
2020-09-24 12:10:00,44.81,44.81,44.7,44.74,7021.0,42.6707,42.6707,42.566,42.6041,7021.0
2020-09-24 12:15:00,44.76,44.8,44.66,44.76,8219.0,42.6231,42.6612,42.5279,42.6231,8219.0
2020-09-24 12:20:00,44.75,44.8,44.68,44.73,6243.0,42.6136,42.6612,42.5469,42.5945,6243.0
2020-09-24 12:25:00,44.73,44.82,44.65,44.65,10568.0,42.5945,42.6803,42.5184,42.5184,10568.0
2020-09-24 12:30:00,44.66,44.66,44.41,44.41,9119.0,42.5279,42.5279,42.2898,42.2898,9119.0
2020-09-24 12:35:00,44.4,44.44,44.31,44.34,16574.0,42.2803,42.3184,42.1946,42.2232,16574.0
2020-09-24 12:40:00,44.28,44.35,44.28,44.29,16671.0,42.166,42.2327,42.166,42.1756,16671.0
2020-09-24 12:45:00,44.27,44.43,44.19,44.41,44049.0,42.1565,42.3089,42.0803,42.2898,44049.0
2020-09-24 12:50:00,44.41,44.48,44.39,44.48,20316.0,42.2898,42.3565,42.2708,42.3565,20316.0
2020-09-24 12:55:00,44.47,44.6,44.47,44.59,12549.0,42.347,42.4708,42.347,42.4612,12549.0
2020-09-24 13:00:00,44.58,44.66,44.55,44.66,16172.0,42.4517,42.5279,42.4231,42.5279,16172.0
2020-09-24 13:05:00,44.62,44.67,44.6,44.66,8804.0,42.4898,42.5374,42.4708,42.5279,8804.0
2020-09-24 13:10:00,44.68,44.86,44.68,44.84,12320.0,42.5469,42.7183,42.5469,42.6993,12320.0
2020-09-24 13:15:00,44.84,44.92,44.83,44.85,7496.0,42.6993,42.7755,42.6898,42.7088,7496.0
2020-09-24 13:20:00,44.87,44.94,44.83,44.9,15742.0,42.7279,42.7945,42.6898,42.7564,15742.0
2020-09-24 13:25:00,44.88,44.94,44.86,44.94,10904.0,42.7374,42.7945,42.7183,42.7945,10904.0
2020-09-24 13:30:00,44.95,45.02,44.92,44.98,13871.0,42.804,42.8707,42.7755,42.8326,13871.0
2020-09-24 13:35:00,44.97,44.97,44.86,44.88,11357.0,42.8231,42.8231,42.7183,42.7374,11357.0
2020-09-24 13:40:00,44.88,44.94,44.82,44.86,13275.0,42.7374,42.7945,42.6803,42.7183,13275.0
2020-09-24 13:45:00,44.87,44.93,44.83,44.83,16445.0,42.7279,42.785,42.6898,42.6898,16445.0
2020-09-24 13:50:00,44.82,44.96,44.77,44.92,36159.0,42.6803,42.8136,42.6326,42.7755,36159.0
2020-09-24 13:55:00,44.91,44.91,44.73,44.74,11066.0,42.766,42.766,42.5945,42.6041,11066.0
2020-09-24 14:00:00,44.75,44.78,44.63,44.73,7418.0,42.6136,42.6422,42.4993,42.5945,7418.0
2020-09-24 14:05:00,44.74,44.76,44.62,44.63,9754.0,42.6041,42.6231,42.4898,42.4993,9754.0
2020-09-24 14:10:00,44.62,44.65,44.53,44.59,9502.0,42.4898,42.5184,42.4041,42.4612,9502.0
2020-09-24 14:15:00,44.58,44.64,44.35,44.38,15298.0,42.4517,42.5088,42.2327,42.2613,15298.0
2020-09-24 14:20:00,44.4,44.41,44.31,44.34,13552.0,42.2803,42.2898,42.1946,42.2232,13552.0
2020-09-24 14:25:00,44.34,44.42,44.29,44.37,22245.0,42.2232,42.2993,42.1756,42.2517,22245.0
2020-09-24 14:30:00,44.37,44.53,44.34,44.46,18961.0,42.2517,42.4041,42.2232,42.3374,18961.0
2020-09-24 14:35:00,44.44,44.44,44.29,44.35,19592.0,42.3184,42.3184,42.1756,42.2327,19592.0
2020-09-24 14:40:00,44.35,44.48,44.31,44.41,17862.0,42.2327,42.3565,42.1946,42.2898,17862.0
2020-09-24 14:45:00,44.42,44.43,44.2,44.21,14206.0,42.2993,42.3089,42.0899,42.0994,14206.0
2020-09-24 14:50:00,44.23,44.27,44.17,44.2,13609.0,42.1184,42.1565,42.0613,42.0899,13609.0
2020-09-24 14:55:00,44.19,44.22,44.11,44.11,17513.0,42.0803,42.1089,42.0041,42.0041,17513.0
2020-09-24 15:00:00,44.13,44.28,44.13,44.23,19667.0,42.0232,42.166,42.0232,42.1184,19667.0
2020-09-24 15:05:00,44.24,44.28,44.21,44.28,16284.0,42.1279,42.166,42.0994,42.166,16284.0
2020-09-24 15:10:00,44.27,44.35,44.25,44.33,24342.0,42.1565,42.2327,42.1375,42.2136,24342.0
2020-09-24 15:15:00,44.32,44.33,44.17,44.17,10658.0,42.2041,42.2136,42.0613,42.0613,10658.0
2020-09-24 15:20:00,44.16,44.18,43.99,44.08,21625.0,42.0518,42.0708,41.8899,41.9756,21625.0
2020-09-24 15:25:00,44.06,44.1,43.99,44.08,11167.0,41.9565,41.9946,41.8899,41.9756,11167.0
2020-09-24 15:30:00,44.06,44.16,44.02,44.14,15830.0,41.9565,42.0518,41.9184,42.0327,15830.0
2020-09-24 15:35:00,44.12,44.28,44.05,44.24,20686.0,42.0137,42.166,41.947,42.1279,20686.0
2020-09-24 15:40:00,44.23,44.33,44.21,44.25,23399.0,42.1184,42.2136,42.0994,42.1375,23399.0
2020-09-24 15:45:00,44.25,44.41,44.23,44.24,18931.0,42.1375,42.2898,42.1184,42.1279,18931.0
2020-09-24 15:50:00,44.24,44.29,44.21,44.25,42938.0,42.1279,42.1756,42.0994,42.1375,42938.0
2020-09-24 15:55:00,44.26,44.41,44.22,44.35,120020.0,42.147,42.2898,42.1089,42.2327,120020.0
2020-09-25 09:30:00,43.86,44.0,43.46,43.59,37362.0,41.7661,41.8994,41.3852,41.509,37362.0
2020-09-25 09:35:00,43.6,43.75,43.33,43.48,14718.0,41.5185,41.6613,41.2614,41.4042,14718.0
2020-09-25 09:40:00,43.44,43.93,43.37,43.93,19549.0,41.3661,41.8327,41.2995,41.8327,19549.0
2020-09-25 09:45:00,43.94,44.0,43.87,43.98,24230.0,41.8423,41.8994,41.7756,41.8804,24230.0
2020-09-25 09:50:00,43.98,44.02,43.78,43.82,10134.0,41.8804,41.9184,41.6899,41.728,10134.0
2020-09-25 09:55:00,43.87,43.94,43.82,43.85,10958.0,41.7756,41.8423,41.728,41.7566,10958.0
2020-09-25 10:00:00,43.86,44.1,43.86,44.06,13337.0,41.7661,41.9946,41.7661,41.9565,13337.0
2020-09-25 10:05:00,44.08,44.12,43.99,44.02,2641.0,41.9756,42.0137,41.8899,41.9184,2641.0
2020-09-25 10:10:00,44.01,44.01,43.7,43.85,7158.0,41.9089,41.9089,41.6137,41.7566,7158.0
2020-09-25 10:15:00,43.84,44.12,43.82,44.12,8989.0,41.747,42.0137,41.728,42.0137,8989.0
2020-09-25 10:20:00,44.16,44.2,44.13,44.14,12521.0,42.0518,42.0899,42.0232,42.0327,12521.0
2020-09-25 10:25:00,44.14,44.14,43.88,43.92,5441.0,42.0327,42.0327,41.7851,41.8232,5441.0
2020-09-25 10:30:00,43.95,44.05,43.95,43.97,4822.0,41.8518,41.947,41.8518,41.8708,4822.0
2020-09-25 10:35:00,43.88,43.93,43.84,43.91,2819.0,41.7851,41.8327,41.747,41.8137,2819.0
2020-09-25 10:40:00,43.98,43.99,43.95,43.98,2010.0,41.8804,41.8899,41.8518,41.8804,2010.0
2020-09-25 10:45:00,44.01,44.04,43.8,43.82,4300.0,41.9089,41.9375,41.7089,41.728,4300.0
2020-09-25 10:50:00,43.84,43.91,43.82,43.9,4412.0,41.747,41.8137,41.728,41.8042,4412.0
2020-09-25 10:55:00,43.89,43.89,43.74,43.76,3894.0,41.7947,41.7947,41.6518,41.6709,3894.0
2020-09-25 11:00:00,43.77,43.78,43.7,43.7,3399.0,41.6804,41.6899,41.6137,41.6137,3399.0
2020-09-25 11:05:00,43.68,43.77,43.67,43.71,4398.0,41.5947,41.6804,41.5852,41.6232,4398.0
2020-09-25 11:10:00,43.71,43.83,43.71,43.83,5464.0,41.6232,41.7375,41.6232,41.7375,5464.0
2020-09-25 11:15:00,43.84,44.03,43.84,44.02,4300.0,41.747,41.928,41.747,41.9184,4300.0
2020-09-25 11:20:00,43.93,43.96,43.9,43.94,1600.0,41.8327,41.8613,41.8042,41.8423,1600.0
2020-09-25 11:25:00,43.95,44.07,43.95,44.02,3708.0,41.8518,41.9661,41.8518,41.9184,3708.0
2020-09-25 11:30:00,44.01,44.12,43.96,44.12,3822.0,41.9089,42.0137,41.8613,42.0137,3822.0
2020-09-25 11:35:00,44.13,44.15,44.01,44.03,6251.0,42.0232,42.0422,41.9089,41.928,6251.0
2020-09-25 11:40:00,44.04,44.05,43.92,43.97,9516.0,41.9375,41.947,41.8232,41.8708,9516.0
2020-09-25 11:45:00,43.97,44.03,43.76,43.77,15797.0,41.8708,41.928,41.6709,41.6804,15797.0
2020-09-25 11:50:00,43.78,43.84,43.77,43.8,12830.0,41.6899,41.747,41.6804,41.7089,12830.0
2020-09-25 11:55:00,43.8,43.82,43.77,43.77,1809.0,41.7089,41.728,41.6804,41.6804,1809.0
2020-09-25 12:00:00,43.78,43.87,43.78,43.85,1751.0,41.6899,41.7756,41.6899,41.7566,1751.0
2020-09-25 12:05:00,43.84,43.88,43.82,43.88,4004.0,41.747,41.7851,41.728,41.7851,4004.0
2020-09-25 12:10:00,43.85,43.86,43.81,43.83,3272.0,41.7566,41.7661,41.7185,41.7375,3272.0
2020-09-25 12:15:00,43.83,43.83,43.8,43.83,2208.0,41.7375,41.7375,41.7089,41.7375,2208.0
2020-09-25 12:20:00,43.84,44.04,43.84,44.04,14565.0,41.747,41.9375,41.747,41.9375,14565.0
2020-09-25 12:25:00,44.03,44.08,43.91,43.93,6381.0,41.928,41.9756,41.8137,41.8327,6381.0
2020-09-25 12:30:00,43.94,44.04,43.9,43.99,11665.0,41.8423,41.9375,41.8042,41.8899,11665.0
2020-09-25 12:35:00,43.97,44.17,43.95,44.14,7068.0,41.8708,42.0613,41.8518,42.0327,7068.0
2020-09-25 12:40:00,44.14,44.18,44.12,44.16,2631.0,42.0327,42.0708,42.0137,42.0518,2631.0
2020-09-25 12:45:00,44.14,44.15,44.1,44.12,1900.0,42.0327,42.0422,41.9946,42.0137,1900.0
2020-09-25 12:50:00,44.11,44.18,44.1,44.18,3531.0,42.0041,42.0708,41.9946,42.0708,3531.0
2020-09-25 12:55:00,44.19,44.23,44.16,44.2,4710.0,42.0803,42.1184,42.0518,42.0899,4710.0
2020-09-25 13:00:00,44.21,44.21,44.06,44.08,5160.0,42.0994,42.0994,41.9565,41.9756,5160.0
2020-09-25 13:05:00,44.06,44.13,44.06,44.08,4315.0,41.9565,42.0232,41.9565,41.9756,4315.0
2020-09-25 13:10:00,44.09,44.13,44.03,44.12,7550.0,41.9851,42.0232,41.928,42.0137,7550.0
2020-09-25 13:15:00,44.13,44.18,44.09,44.13,4831.0,42.0232,42.0708,41.9851,42.0232,4831.0
2020-09-25 13:20:00,44.13,44.2,44.08,44.09,11907.0,42.0232,42.0899,41.9756,41.9851,11907.0
2020-09-25 13:25:00,44.05,44.08,44.01,44.04,2700.0,41.947,41.9756,41.9089,41.9375,2700.0
2020-09-25 13:30:00,44.05,44.1,44.0,44.03,4740.0,41.947,41.9946,41.8994,41.928,4740.0
2020-09-25 13:35:00,44.05,44.07,43.99,44.01,2622.0,41.947,41.9661,41.8899,41.9089,2622.0
2020-09-25 13:40:00,44.01,44.05,44.01,44.04,4410.0,41.9089,41.947,41.9089,41.9375,4410.0
2020-09-25 13:45:00,44.03,44.03,43.97,43.97,4237.0,41.928,41.928,41.8708,41.8708,4237.0
2020-09-25 13:50:00,43.98,44.07,43.94,44.06,7807.0,41.8804,41.9661,41.8423,41.9565,7807.0
2020-09-25 13:55:00,44.06,44.12,44.05,44.1,8716.0,41.9565,42.0137,41.947,41.9946,8716.0
2020-09-25 14:00:00,44.11,44.26,44.1,44.25,13635.0,42.0041,42.147,41.9946,42.1375,13635.0
2020-09-25 14:05:00,44.23,44.26,44.2,44.22,17361.0,42.1184,42.147,42.0899,42.1089,17361.0
2020-09-25 14:10:00,44.24,44.26,44.13,44.17,7766.0,42.1279,42.147,42.0232,42.0613,7766.0
2020-09-25 14:15:00,44.18,44.27,44.18,44.24,7710.0,42.0708,42.1565,42.0708,42.1279,7710.0
2020-09-25 14:20:00,44.25,44.29,44.16,44.26,7423.0,42.1375,42.1756,42.0518,42.147,7423.0
2020-09-25 14:25:00,44.26,44.3,44.22,44.28,3955.0,42.147,42.1851,42.1089,42.166,3955.0
2020-09-25 14:30:00,44.3,44.31,44.21,44.23,4269.0,42.1851,42.1946,42.0994,42.1184,4269.0
2020-09-25 14:35:00,44.2,44.24,44.2,44.23,3989.0,42.0899,42.1279,42.0899,42.1184,3989.0
2020-09-25 14:40:00,44.24,44.24,44.15,44.18,4569.0,42.1279,42.1279,42.0422,42.0708,4569.0
2020-09-25 14:45:00,44.19,44.23,44.16,44.2,4445.0,42.0803,42.1184,42.0518,42.0899,4445.0
2020-09-25 14:50:00,44.23,44.27,44.22,44.25,8524.0,42.1184,42.1565,42.1089,42.1375,8524.0
2020-09-25 14:55:00,44.26,44.32,44.23,44.29,7878.0,42.147,42.2041,42.1184,42.1756,7878.0
2020-09-25 15:00:00,44.3,44.33,44.28,44.32,3768.0,42.1851,42.2136,42.166,42.2041,3768.0
2020-09-25 15:05:00,44.3,44.31,44.23,44.27,10933.0,42.1851,42.1946,42.1184,42.1565,10933.0
2020-09-25 15:10:00,44.3,44.31,44.22,44.23,3266.0,42.1851,42.1946,42.1089,42.1184,3266.0
2020-09-25 15:15:00,44.24,44.31,44.21,44.31,5990.0,42.1279,42.1946,42.0994,42.1946,5990.0
2020-09-25 15:20:00,44.3,44.32,44.21,44.22,7068.0,42.1851,42.2041,42.0994,42.1089,7068.0
2020-09-25 15:25:00,44.22,44.28,44.2,44.28,13635.0,42.1089,42.166,42.0899,42.166,13635.0
2020-09-25 15:30:00,44.27,44.28,44.11,44.11,9581.0,42.1565,42.166,42.0041,42.0041,9581.0
2020-09-25 15:35:00,44.09,44.11,44.03,44.03,12478.0,41.9851,42.0041,41.928,41.928,12478.0
2020-09-25 15:40:00,44.02,44.1,44.02,44.09,12056.0,41.9184,41.9946,41.9184,41.9851,12056.0
2020-09-25 15:45:00,44.09,44.09,44.04,44.06,21515.0,41.9851,41.9851,41.9375,41.9565,21515.0
2020-09-25 15:50:00,44.06,44.06,43.95,44.02,30515.0,41.9565,41.9565,41.8518,41.9184,30515.0
2020-09-25 15:55:00,44.01,44.05,43.97,44.01,69963.0,41.9089,41.947,41.8708,41.9089,69963.0
2020-09-28 09:30:00,44.94,44.94,44.57,44.59,54575.0,42.7945,42.7945,42.4422,42.4612,54575.0
2020-09-28 09:35:00,44.6,44.94,44.59,44.94,15007.0,42.4708,42.7945,42.4612,42.7945,15007.0
2020-09-28 09:40:00,44.95,44.95,44.64,44.64,8754.0,42.804,42.804,42.5088,42.5088,8754.0
2020-09-28 09:45:00,44.62,44.86,44.57,44.76,7413.0,42.4898,42.7183,42.4422,42.6231,7413.0
2020-09-28 09:50:00,44.66,44.75,44.63,44.73,6684.0,42.5279,42.6136,42.4993,42.5945,6684.0
2020-09-28 09:55:00,44.75,44.83,44.65,44.83,2211.0,42.6136,42.6898,42.5184,42.6898,2211.0
2020-09-28 10:00:00,44.85,45.0,44.85,44.96,29354.0,42.7088,42.8517,42.7088,42.8136,29354.0
2020-09-28 10:05:00,44.98,45.12,44.96,45.08,13590.0,42.8326,42.9659,42.8136,42.9278,13590.0
2020-09-28 10:10:00,45.09,45.14,44.96,45.08,4842.0,42.9374,42.985,42.8136,42.9278,4842.0
2020-09-28 10:15:00,45.06,45.26,45.06,45.16,6029.0,42.9088,43.0992,42.9088,43.004,6029.0
2020-09-28 10:20:00,45.17,45.4,45.17,45.33,27508.0,43.0135,43.2326,43.0135,43.1659,27508.0
2020-09-28 10:25:00,45.34,45.41,45.3,45.3,7779.0,43.1754,43.2421,43.1373,43.1373,7779.0
2020-09-28 10:30:00,45.25,45.4,45.2,45.37,2500.0,43.0897,43.2326,43.0421,43.204,2500.0
2020-09-28 10:35:00,45.36,45.38,45.24,45.26,4123.0,43.1945,43.2135,43.0802,43.0992,4123.0
2020-09-28 10:40:00,45.3,45.44,45.28,45.44,3794.0,43.1373,43.2707,43.1183,43.2707,3794.0
2020-09-28 10:45:00,45.47,45.5,45.26,45.29,30475.0,43.2992,43.3278,43.0992,43.1278,30475.0
2020-09-28 10:50:00,45.3,45.32,45.06,45.09,24940.0,43.1373,43.1564,42.9088,42.9374,24940.0
2020-09-28 10:55:00,45.07,45.19,45.05,45.16,18550.0,42.9183,43.0326,42.8993,43.004,18550.0
2020-09-28 11:00:00,45.18,45.38,45.14,45.29,12093.0,43.0231,43.2135,42.985,43.1278,12093.0
2020-09-28 11:05:00,45.25,45.41,45.24,45.38,3152.0,43.0897,43.2421,43.0802,43.2135,3152.0
2020-09-28 11:10:00,45.4,45.46,45.38,45.44,8170.0,43.2326,43.2897,43.2135,43.2707,8170.0
2020-09-28 11:15:00,45.45,45.6,45.43,45.57,13088.0,43.2802,43.423,43.2611,43.3944,13088.0
2020-09-28 11:20:00,45.59,45.61,45.5,45.56,7311.0,43.4135,43.4325,43.3278,43.3849,7311.0
2020-09-28 11:25:00,45.55,45.56,45.44,45.46,3166.0,43.3754,43.3849,43.2707,43.2897,3166.0
2020-09-28 11:30:00,45.49,45.6,45.47,45.53,3796.0,43.3183,43.423,43.2992,43.3564,3796.0
2020-09-28 11:35:00,45.58,45.64,45.56,45.56,4254.0,43.404,43.4611,43.3849,43.3849,4254.0
2020-09-28 11:40:00,45.6,45.6,45.45,45.5,7962.0,43.423,43.423,43.2802,43.3278,7962.0
2020-09-28 11:45:00,45.52,45.54,45.45,45.48,5200.0,43.3468,43.3659,43.2802,43.3087,5200.0
2020-09-28 11:50:00,45.47,45.5,45.46,45.46,2283.0,43.2992,43.3278,43.2897,43.2897,2283.0
2020-09-28 11:55:00,45.43,45.46,45.37,45.37,3475.0,43.2611,43.2897,43.204,43.204,3475.0
2020-09-28 12:00:00,45.39,45.46,45.37,45.45,3834.0,43.223,43.2897,43.204,43.2802,3834.0
2020-09-28 12:05:00,45.45,45.51,45.43,45.49,4600.0,43.2802,43.3373,43.2611,43.3183,4600.0
2020-09-28 12:10:00,45.47,45.53,45.47,45.52,3200.0,43.2992,43.3564,43.2992,43.3468,3200.0
2020-09-28 12:15:00,45.51,45.51,45.36,45.38,6412.0,43.3373,43.3373,43.1945,43.2135,6412.0
2020-09-28 12:20:00,45.38,45.47,45.36,45.47,4004.0,43.2135,43.2992,43.1945,43.2992,4004.0
2020-09-28 12:25:00,45.46,45.48,45.44,45.48,2484.0,43.2897,43.3087,43.2707,43.3087,2484.0
2020-09-28 12:30:00,45.49,45.49,45.45,45.45,4728.0,43.3183,43.3183,43.2802,43.2802,4728.0
2020-09-28 12:35:00,45.44,45.48,45.38,45.38,3084.0,43.2707,43.3087,43.2135,43.2135,3084.0
2020-09-28 12:40:00,45.41,45.44,45.41,45.43,3299.0,43.2421,43.2707,43.2421,43.2611,3299.0
2020-09-28 12:45:00,45.42,45.47,45.42,45.46,2878.0,43.2516,43.2992,43.2516,43.2897,2878.0
2020-09-28 12:50:00,45.46,45.5,45.41,45.47,14208.0,43.2897,43.3278,43.2421,43.2992,14208.0
2020-09-28 12:55:00,45.45,45.45,45.34,45.34,7991.0,43.2802,43.2802,43.1754,43.1754,7991.0
2020-09-28 13:00:00,45.34,45.39,45.3,45.39,5507.0,43.1754,43.223,43.1373,43.223,5507.0
2020-09-28 13:05:00,45.37,45.41,45.37,45.38,3258.0,43.204,43.2421,43.204,43.2135,3258.0
2020-09-28 13:10:00,45.4,45.42,45.38,45.4,3312.0,43.2326,43.2516,43.2135,43.2326,3312.0
2020-09-28 13:15:00,45.41,45.42,45.35,45.35,3449.0,43.2421,43.2516,43.185,43.185,3449.0
2020-09-28 13:20:00,45.33,45.4,45.33,45.36,3232.0,43.1659,43.2326,43.1659,43.1945,3232.0
2020-09-28 13:25:00,45.36,45.36,45.22,45.23,6087.0,43.1945,43.1945,43.0612,43.0707,6087.0
2020-09-28 13:30:00,45.25,45.31,45.24,45.3,4195.0,43.0897,43.1469,43.0802,43.1373,4195.0
2020-09-28 13:35:00,45.29,45.32,45.25,45.32,4143.0,43.1278,43.1564,43.0897,43.1564,4143.0
2020-09-28 13:40:00,45.34,45.36,45.18,45.23,6525.0,43.1754,43.1945,43.0231,43.0707,6525.0
2020-09-28 13:45:00,45.23,45.26,45.16,45.19,3427.0,43.0707,43.0992,43.004,43.0326,3427.0
2020-09-28 13:50:00,45.21,45.25,45.21,45.23,3788.0,43.0516,43.0897,43.0516,43.0707,3788.0
2020-09-28 13:55:00,45.24,45.28,45.21,45.28,7933.0,43.0802,43.1183,43.0516,43.1183,7933.0
2020-09-28 14:00:00,45.28,45.33,45.27,45.3,7228.0,43.1183,43.1659,43.1088,43.1373,7228.0
2020-09-28 14:05:00,45.31,45.37,45.3,45.32,7107.0,43.1469,43.204,43.1373,43.1564,7107.0
2020-09-28 14:10:00,45.33,45.37,45.32,45.32,7733.0,43.1659,43.204,43.1564,43.1564,7733.0
2020-09-28 14:15:00,45.35,45.38,45.34,45.37,5457.0,43.185,43.2135,43.1754,43.204,5457.0
2020-09-28 14:20:00,45.37,45.38,45.31,45.34,6711.0,43.204,43.2135,43.1469,43.1754,6711.0
2020-09-28 14:25:00,45.34,45.39,45.33,45.38,4813.0,43.1754,43.223,43.1659,43.2135,4813.0
2020-09-28 14:30:00,45.39,45.44,45.38,45.41,8993.0,43.223,43.2707,43.2135,43.2421,8993.0
2020-09-28 14:35:00,45.41,45.44,45.38,45.42,6962.0,43.2421,43.2707,43.2135,43.2516,6962.0
2020-09-28 14:40:00,45.45,45.45,45.41,45.41,5871.0,43.2802,43.2802,43.2421,43.2421,5871.0
2020-09-28 14:45:00,45.4,45.42,45.38,45.4,5735.0,43.2326,43.2516,43.2135,43.2326,5735.0
2020-09-28 14:50:00,45.43,45.48,45.42,45.45,5336.0,43.2611,43.3087,43.2516,43.2802,5336.0
2020-09-28 14:55:00,45.44,45.47,45.4,45.45,4459.0,43.2707,43.2992,43.2326,43.2802,4459.0
2020-09-28 15:00:00,45.42,45.5,45.42,45.48,5738.0,43.2516,43.3278,43.2516,43.3087,5738.0
2020-09-28 15:05:00,45.5,45.52,45.44,45.44,8822.0,43.3278,43.3468,43.2707,43.2707,8822.0
2020-09-28 15:10:00,45.46,45.52,45.43,45.49,4191.0,43.2897,43.3468,43.2611,43.3183,4191.0
2020-09-28 15:15:00,45.48,45.55,45.45,45.5,7769.0,43.3087,43.3754,43.2802,43.3278,7769.0
2020-09-28 15:20:00,45.5,45.52,45.49,45.52,3690.0,43.3278,43.3468,43.3183,43.3468,3690.0
2020-09-28 15:25:00,45.51,45.67,45.51,45.63,12991.0,43.3373,43.4897,43.3373,43.4516,12991.0
2020-09-28 15:30:00,45.64,45.67,45.56,45.65,15647.0,43.4611,43.4897,43.3849,43.4706,15647.0
2020-09-28 15:35:00,45.64,45.68,45.63,45.66,12417.0,43.4611,43.4992,43.4516,43.4802,12417.0
2020-09-28 15:40:00,45.65,45.74,45.65,45.74,21553.0,43.4706,43.5563,43.4706,43.5563,21553.0
2020-09-28 15:45:00,45.74,45.82,45.72,45.76,27567.0,43.5563,43.6325,43.5373,43.5754,27567.0
2020-09-28 15:50:00,45.77,45.82,45.64,45.69,39751.0,43.5849,43.6325,43.4611,43.5087,39751.0
2020-09-28 15:55:00,45.68,45.77,45.64,45.77,99355.0,43.4992,43.5849,43.4611,43.5849,99355.0
2020-09-29 09:30:00,46.18,46.36,46.03,46.05,49157.0,43.9753,44.1467,43.8325,43.8515,49157.0
2020-09-29 09:35:00,46.05,46.19,46.05,46.1,32954.0,43.8515,43.9848,43.8515,43.8991,32954.0
2020-09-29 09:40:00,46.1,46.16,45.62,45.7,45132.0,43.8991,43.9563,43.4421,43.5182,45132.0
2020-09-29 09:45:00,45.71,45.94,45.71,45.9,10999.0,43.5278,43.7468,43.5278,43.7087,10999.0
2020-09-29 09:50:00,45.91,45.91,45.56,45.62,23429.0,43.7182,43.7182,43.3849,43.4421,23429.0
2020-09-29 09:55:00,45.66,45.69,45.51,45.56,9428.0,43.4802,43.5087,43.3373,43.3849,9428.0
2020-09-29 10:00:00,45.56,45.63,45.44,45.6,15901.0,43.3849,43.4516,43.2707,43.423,15901.0
2020-09-29 10:05:00,45.63,45.66,45.55,45.58,22057.0,43.4516,43.4802,43.3754,43.404,22057.0
2020-09-29 10:10:00,45.58,45.72,45.52,45.52,13003.0,43.404,43.5373,43.3468,43.3468,13003.0
2020-09-29 10:15:00,45.54,45.57,45.49,45.51,6815.0,43.3659,43.3944,43.3183,43.3373,6815.0
2020-09-29 10:20:00,45.52,45.59,45.36,45.43,13312.0,43.3468,43.4135,43.1945,43.2611,13312.0
2020-09-29 10:25:00,45.47,45.49,45.33,45.33,6530.0,43.2992,43.3183,43.1659,43.1659,6530.0
2020-09-29 10:30:00,45.3,45.34,45.18,45.26,19202.0,43.1373,43.1754,43.0231,43.0992,19202.0
2020-09-29 10:35:00,45.25,45.31,45.17,45.3,16539.0,43.0897,43.1469,43.0135,43.1373,16539.0
2020-09-29 10:40:00,45.28,45.36,45.19,45.36,25417.0,43.1183,43.1945,43.0326,43.1945,25417.0
2020-09-29 10:45:00,45.34,45.56,45.29,45.41,15562.0,43.1754,43.3849,43.1278,43.2421,15562.0
2020-09-29 10:50:00,45.42,45.49,45.37,45.38,7137.0,43.2516,43.3183,43.204,43.2135,7137.0
2020-09-29 10:55:00,45.39,45.47,45.34,45.38,10629.0,43.223,43.2992,43.1754,43.2135,10629.0
2020-09-29 11:00:00,45.34,45.37,45.2,45.35,15279.0,43.1754,43.204,43.0421,43.185,15279.0
2020-09-29 11:05:00,45.36,45.51,45.32,45.32,16195.0,43.1945,43.3373,43.1564,43.1564,16195.0
2020-09-29 11:10:00,45.37,45.51,45.37,45.45,14293.0,43.204,43.3373,43.204,43.2802,14293.0
2020-09-29 11:15:00,45.47,45.59,45.47,45.59,4700.0,43.2992,43.4135,43.2992,43.4135,4700.0
2020-09-29 11:20:00,45.58,45.65,45.55,45.64,5102.0,43.404,43.4706,43.3754,43.4611,5102.0
2020-09-29 11:25:00,45.64,45.7,45.61,45.68,16903.0,43.4611,43.5182,43.4325,43.4992,16903.0
2020-09-29 11:30:00,45.68,45.71,45.62,45.67,9947.0,43.4992,43.5278,43.4421,43.4897,9947.0
2020-09-29 11:35:00,45.66,45.68,45.51,45.56,6798.0,43.4802,43.4992,43.3373,43.3849,6798.0
2020-09-29 11:40:00,45.51,45.51,45.31,45.33,7856.0,43.3373,43.3373,43.1469,43.1659,7856.0
2020-09-29 11:45:00,45.33,45.35,45.25,45.29,7338.0,43.1659,43.185,43.0897,43.1278,7338.0
2020-09-29 11:50:00,45.27,45.3,45.24,45.24,8756.0,43.1088,43.1373,43.0802,43.0802,8756.0
2020-09-29 11:55:00,45.24,45.32,45.19,45.19,5668.0,43.0802,43.1564,43.0326,43.0326,5668.0
2020-09-29 12:00:00,45.21,45.23,45.1,45.1,9152.0,43.0516,43.0707,42.9469,42.9469,9152.0
2020-09-29 12:05:00,45.12,45.24,45.08,45.2,11657.0,42.9659,43.0802,42.9278,43.0421,11657.0
2020-09-29 12:10:00,45.2,45.2,45.06,45.11,5373.0,43.0421,43.0421,42.9088,42.9564,5373.0
2020-09-29 12:15:00,45.12,45.22,45.11,45.22,6367.0,42.9659,43.0612,42.9564,43.0612,6367.0
2020-09-29 12:20:00,45.2,45.24,45.14,45.14,8113.0,43.0421,43.0802,42.985,42.985,8113.0
2020-09-29 12:25:00,45.16,45.29,45.14,45.25,8435.0,43.004,43.1278,42.985,43.0897,8435.0
2020-09-29 12:30:00,45.25,45.27,45.21,45.25,6902.0,43.0897,43.1088,43.0516,43.0897,6902.0
2020-09-29 12:35:00,45.27,45.28,45.19,45.21,9084.0,43.1088,43.1183,43.0326,43.0516,9084.0
2020-09-29 12:40:00,45.21,45.22,45.12,45.14,19333.0,43.0516,43.0612,42.9659,42.985,19333.0
2020-09-29 12:45:00,45.14,45.2,45.11,45.18,7841.0,42.985,43.0421,42.9564,43.0231,7841.0
2020-09-29 12:50:00,45.19,45.22,45.17,45.2,14263.0,43.0326,43.0612,43.0135,43.0421,14263.0
2020-09-29 12:55:00,45.14,45.18,45.13,45.14,4822.0,42.985,43.0231,42.9755,42.985,4822.0
2020-09-29 13:00:00,45.15,45.23,45.15,45.23,7489.0,42.9945,43.0707,42.9945,43.0707,7489.0
2020-09-29 13:05:00,45.23,45.23,45.06,45.11,5405.0,43.0707,43.0707,42.9088,42.9564,5405.0
2020-09-29 13:10:00,45.1,45.14,45.08,45.1,6049.0,42.9469,42.985,42.9278,42.9469,6049.0
2020-09-29 13:15:00,45.13,45.21,45.09,45.2,8023.0,42.9755,43.0516,42.9374,43.0421,8023.0
2020-09-29 13:20:00,45.21,45.28,45.2,45.26,18004.0,43.0516,43.1183,43.0421,43.0992,18004.0
2020-09-29 13:25:00,45.27,45.32,45.25,45.27,6116.0,43.1088,43.1564,43.0897,43.1088,6116.0
2020-09-29 13:30:00,45.29,45.31,45.25,45.25,8869.0,43.1278,43.1469,43.0897,43.0897,8869.0
2020-09-29 13:35:00,45.27,45.36,45.25,45.27,3758.0,43.1088,43.1945,43.0897,43.1088,3758.0
2020-09-29 13:40:00,45.25,45.25,45.19,45.19,3743.0,43.0897,43.0897,43.0326,43.0326,3743.0
2020-09-29 13:45:00,45.19,45.21,45.18,45.21,6013.0,43.0326,43.0516,43.0231,43.0516,6013.0
2020-09-29 13:50:00,45.21,45.3,45.19,45.25,12189.0,43.0516,43.1373,43.0326,43.0897,12189.0
2020-09-29 13:55:00,45.25,45.29,45.23,45.27,3504.0,43.0897,43.1278,43.0707,43.1088,3504.0
2020-09-29 14:00:00,45.3,45.31,45.25,45.3,8568.0,43.1373,43.1469,43.0897,43.1373,8568.0
2020-09-29 14:05:00,45.29,45.3,45.21,45.23,4899.0,43.1278,43.1373,43.0516,43.0707,4899.0
2020-09-29 14:10:00,45.25,45.26,45.15,45.16,6875.0,43.0897,43.0992,42.9945,43.004,6875.0
2020-09-29 14:15:00,45.15,45.3,45.15,45.28,29593.0,42.9945,43.1373,42.9945,43.1183,29593.0
2020-09-29 14:20:00,45.28,45.42,45.25,45.39,10732.0,43.1183,43.2516,43.0897,43.223,10732.0
2020-09-29 14:25:00,45.38,45.55,45.38,45.53,11818.0,43.2135,43.3754,43.2135,43.3564,11818.0
2020-09-29 14:30:00,45.5,45.6,45.5,45.55,9164.0,43.3278,43.423,43.3278,43.3754,9164.0
2020-09-29 14:35:00,45.55,45.56,45.49,45.56,8840.0,43.3754,43.3849,43.3183,43.3849,8840.0
2020-09-29 14:40:00,45.54,45.61,45.5,45.61,6616.0,43.3659,43.4325,43.3278,43.4325,6616.0
2020-09-29 14:45:00,45.59,45.6,45.56,45.56,5376.0,43.4135,43.423,43.3849,43.3849,5376.0
2020-09-29 14:50:00,45.53,45.57,45.48,45.5,10631.0,43.3564,43.3944,43.3087,43.3278,10631.0
2020-09-29 14:55:00,45.49,45.52,45.44,45.44,17007.0,43.3183,43.3468,43.2707,43.2707,17007.0
2020-09-29 15:00:00,45.46,45.5,45.37,45.49,13080.0,43.2897,43.3278,43.204,43.3183,13080.0
2020-09-29 15:05:00,45.47,45.51,45.44,45.5,7053.0,43.2992,43.3373,43.2707,43.3278,7053.0
2020-09-29 15:10:00,45.51,45.54,45.48,45.53,10451.0,43.3373,43.3659,43.3087,43.3564,10451.0
2020-09-29 15:15:00,45.52,45.66,45.5,45.64,11243.0,43.3468,43.4802,43.3278,43.4611,11243.0
2020-09-29 15:20:00,45.64,45.64,45.49,45.58,8508.0,43.4611,43.4611,43.3183,43.404,8508.0
2020-09-29 15:25:00,45.55,45.59,45.5,45.55,17773.0,43.3754,43.4135,43.3278,43.3754,17773.0
2020-09-29 15:30:00,45.54,45.59,45.51,45.54,17161.0,43.3659,43.4135,43.3373,43.3659,17161.0
2020-09-29 15:35:00,45.55,45.56,45.38,45.41,14061.0,43.3754,43.3849,43.2135,43.2421,14061.0
2020-09-29 15:40:00,45.42,45.49,45.4,45.45,18522.0,43.2516,43.3183,43.2326,43.2802,18522.0
2020-09-29 15:45:00,45.45,45.55,45.4,45.53,36149.0,43.2802,43.3754,43.2326,43.3564,36149.0
2020-09-29 15:50:00,45.49,45.53,45.39,45.39,47257.0,43.3183,43.3564,43.223,43.223,47257.0
2020-09-29 15:55:00,45.38,45.4,45.25,45.26,115733.0,43.2135,43.2326,43.0897,43.0992,115733.0
2020-09-30 09:30:00,45.72,45.87,45.51,45.87,36341.0,43.5373,43.6801,43.3373,43.6801,36341.0
2020-09-30 09:35:00,45.85,46.04,45.68,45.83,24267.0,43.6611,43.842,43.4992,43.642,24267.0
2020-09-30 09:40:00,45.88,45.88,45.77,45.87,20881.0,43.6896,43.6896,43.5849,43.6801,20881.0
2020-09-30 09:45:00,45.81,46.03,45.81,46.0,8355.0,43.623,43.8325,43.623,43.8039,8355.0
2020-09-30 09:50:00,45.95,46.24,45.94,46.18,21908.0,43.7563,44.0325,43.7468,43.9753,21908.0
2020-09-30 09:55:00,46.22,46.39,46.19,46.3,25646.0,44.0134,44.1753,43.9848,44.0896,25646.0
2020-09-30 10:00:00,46.33,46.63,46.33,46.57,43127.0,44.1182,44.4038,44.1182,44.3467,43127.0
2020-09-30 10:05:00,46.53,46.62,46.45,46.54,17976.0,44.3086,44.3943,44.2324,44.3181,17976.0
2020-09-30 10:10:00,46.58,46.69,46.56,46.6,18101.0,44.3562,44.461,44.3372,44.3753,18101.0
2020-09-30 10:15:00,46.61,46.68,46.54,46.55,11412.0,44.3848,44.4515,44.3181,44.3277,11412.0
2020-09-30 10:20:00,46.52,46.52,46.3,46.46,20525.0,44.2991,44.2991,44.0896,44.242,20525.0
2020-09-30 10:25:00,46.47,46.47,46.24,46.29,9104.0,44.2515,44.2515,44.0325,44.0801,9104.0
2020-09-30 10:30:00,46.32,46.35,46.3,46.34,6860.0,44.1086,44.1372,44.0896,44.1277,6860.0
2020-09-30 10:35:00,46.34,46.47,46.32,46.33,15736.0,44.1277,44.2515,44.1086,44.1182,15736.0
2020-09-30 10:40:00,46.33,46.43,46.33,46.43,10655.0,44.1182,44.2134,44.1182,44.2134,10655.0
2020-09-30 10:45:00,46.44,46.52,46.41,46.5,46502.0,44.2229,44.2991,44.1943,44.28,46502.0
2020-09-30 10:50:00,46.47,46.47,46.32,46.39,10402.0,44.2515,44.2515,44.1086,44.1753,10402.0
2020-09-30 10:55:00,46.4,46.41,46.25,46.27,11790.0,44.1848,44.1943,44.042,44.061,11790.0
2020-09-30 11:00:00,46.28,46.28,46.16,46.17,18435.0,44.0706,44.0706,43.9563,43.9658,18435.0
2020-09-30 11:05:00,46.17,46.33,46.17,46.28,11931.0,43.9658,44.1182,43.9658,44.0706,11931.0
2020-09-30 11:10:00,46.32,46.39,46.27,46.27,6392.0,44.1086,44.1753,44.061,44.061,6392.0
2020-09-30 11:15:00,46.26,46.37,46.26,46.33,5410.0,44.0515,44.1563,44.0515,44.1182,5410.0
2020-09-30 11:20:00,46.35,46.4,46.31,46.32,9440.0,44.1372,44.1848,44.0991,44.1086,9440.0
2020-09-30 11:25:00,46.34,46.44,46.32,46.34,10347.0,44.1277,44.2229,44.1086,44.1277,10347.0
2020-09-30 11:30:00,46.31,46.33,46.25,46.32,6672.0,44.0991,44.1182,44.042,44.1086,6672.0
2020-09-30 11:35:00,46.33,46.37,46.27,46.29,5651.0,44.1182,44.1563,44.061,44.0801,5651.0
2020-09-30 11:40:00,46.32,46.34,46.21,46.31,10949.0,44.1086,44.1277,44.0039,44.0991,10949.0
2020-09-30 11:45:00,46.31,46.35,46.24,46.31,11374.0,44.0991,44.1372,44.0325,44.0991,11374.0
2020-09-30 11:50:00,46.27,46.27,46.08,46.14,11323.0,44.061,44.061,43.8801,43.9372,11323.0
2020-09-30 11:55:00,46.14,46.17,46.1,46.14,5102.0,43.9372,43.9658,43.8991,43.9372,5102.0
2020-09-30 12:00:00,46.15,46.29,46.15,46.24,8484.0,43.9468,44.0801,43.9468,44.0325,8484.0
2020-09-30 12:05:00,46.24,46.27,46.21,46.26,13682.0,44.0325,44.061,44.0039,44.0515,13682.0
2020-09-30 12:10:00,46.27,46.36,46.24,46.34,7569.0,44.061,44.1467,44.0325,44.1277,7569.0
2020-09-30 12:15:00,46.36,46.45,46.36,46.41,6650.0,44.1467,44.2324,44.1467,44.1943,6650.0
2020-09-30 12:20:00,46.41,46.52,46.41,46.47,10048.0,44.1943,44.2991,44.1943,44.2515,10048.0
2020-09-30 12:25:00,46.46,46.52,46.4,46.49,11570.0,44.242,44.2991,44.1848,44.2705,11570.0
2020-09-30 12:30:00,46.49,46.54,46.48,46.51,5327.0,44.2705,44.3181,44.261,44.2896,5327.0
2020-09-30 12:35:00,46.49,46.53,46.38,46.53,14240.0,44.2705,44.3086,44.1658,44.3086,14240.0
2020-09-30 12:40:00,46.54,46.54,46.4,46.43,11976.0,44.3181,44.3181,44.1848,44.2134,11976.0
2020-09-30 12:45:00,46.49,46.6,46.48,46.6,7006.0,44.2705,44.3753,44.261,44.3753,7006.0
2020-09-30 12:50:00,46.62,46.66,46.59,46.61,10939.0,44.3943,44.4324,44.3658,44.3848,10939.0
2020-09-30 12:55:00,46.61,46.66,46.59,46.65,5332.0,44.3848,44.4324,44.3658,44.4229,5332.0
2020-09-30 13:00:00,46.66,46.66,46.45,46.47,7782.0,44.4324,44.4324,44.2324,44.2515,7782.0
2020-09-30 13:05:00,46.49,46.55,46.49,46.53,5606.0,44.2705,44.3277,44.2705,44.3086,5606.0
2020-09-30 13:10:00,46.54,46.63,46.53,46.6,8777.0,44.3181,44.4038,44.3086,44.3753,8777.0
2020-09-30 13:15:00,46.61,46.75,46.61,46.73,10076.0,44.3848,44.5181,44.3848,44.4991,10076.0
2020-09-30 13:20:00,46.74,46.76,46.69,46.76,7569.0,44.5086,44.5276,44.461,44.5276,7569.0
2020-09-30 13:25:00,46.76,46.8,46.73,46.8,9117.0,44.5276,44.5657,44.4991,44.5657,9117.0
2020-09-30 13:30:00,46.8,46.88,46.8,46.85,9583.0,44.5657,44.6419,44.5657,44.6133,9583.0
2020-09-30 13:35:00,46.85,46.88,46.83,46.87,6112.0,44.6133,44.6419,44.5943,44.6324,6112.0
2020-09-30 13:40:00,46.86,46.97,46.8,46.94,9551.0,44.6229,44.7276,44.5657,44.699,9551.0
2020-09-30 13:45:00,46.92,46.98,46.9,46.94,5786.0,44.68,44.7371,44.661,44.699,5786.0
2020-09-30 13:50:00,46.95,46.95,46.84,46.85,8878.0,44.7086,44.7086,44.6038,44.6133,8878.0
2020-09-30 13:55:00,46.86,46.92,46.81,46.91,5248.0,44.6229,44.68,44.5752,44.6705,5248.0
2020-09-30 14:00:00,46.92,46.98,46.89,46.91,10517.0,44.68,44.7371,44.6514,44.6705,10517.0
2020-09-30 14:05:00,46.92,47.03,46.9,47.02,15922.0,44.68,44.7847,44.661,44.7752,15922.0
2020-09-30 14:10:00,47.01,47.06,46.99,47.04,16401.0,44.7657,44.8133,44.7467,44.7943,16401.0
2020-09-30 14:15:00,47.03,47.04,46.9,46.93,20828.0,44.7847,44.7943,44.661,44.6895,20828.0
2020-09-30 14:20:00,46.93,46.96,46.71,46.75,25543.0,44.6895,44.7181,44.48,44.5181,25543.0
2020-09-30 14:25:00,46.77,46.79,46.56,46.68,25997.0,44.5372,44.5562,44.3372,44.4515,25997.0
2020-09-30 14:30:00,46.65,46.68,46.5,46.5,12833.0,44.4229,44.4515,44.28,44.28,12833.0
2020-09-30 14:35:00,46.52,46.53,46.41,46.42,8180.0,44.2991,44.3086,44.1943,44.2039,8180.0
2020-09-30 14:40:00,46.41,46.46,46.34,46.41,10117.0,44.1943,44.242,44.1277,44.1943,10117.0
2020-09-30 14:45:00,46.4,46.4,46.17,46.2,12892.0,44.1848,44.1848,43.9658,43.9944,12892.0
2020-09-30 14:50:00,46.18,46.32,46.18,46.27,8608.0,43.9753,44.1086,43.9753,44.061,8608.0
2020-09-30 14:55:00,46.29,46.44,46.26,46.41,13744.0,44.0801,44.2229,44.0515,44.1943,13744.0
2020-09-30 15:00:00,46.37,46.45,46.28,46.29,13313.0,44.1563,44.2324,44.0706,44.0801,13313.0
2020-09-30 15:05:00,46.28,46.4,46.27,46.35,15118.0,44.0706,44.1848,44.061,44.1372,15118.0
2020-09-30 15:10:00,46.34,46.36,46.04,46.05,23915.0,44.1277,44.1467,43.842,43.8515,23915.0
2020-09-30 15:15:00,46.04,46.06,45.87,45.94,31481.0,43.842,43.8611,43.6801,43.7468,31481.0
2020-09-30 15:20:00,45.95,46.12,45.87,46.12,16348.0,43.7563,43.9182,43.6801,43.9182,16348.0
2020-09-30 15:25:00,46.12,46.25,46.07,46.23,11974.0,43.9182,44.042,43.8706,44.0229,11974.0
2020-09-30 15:30:00,46.21,46.21,46.07,46.12,15028.0,44.0039,44.0039,43.8706,43.9182,15028.0
2020-09-30 15:35:00,46.15,46.27,46.12,46.16,26505.0,43.9468,44.061,43.9182,43.9563,26505.0
2020-09-30 15:40:00,46.15,46.28,46.12,46.26,35253.0,43.9468,44.0706,43.9182,44.0515,35253.0
2020-09-30 15:45:00,46.26,46.47,46.23,46.41,74403.0,44.0515,44.2515,44.0229,44.1943,74403.0
2020-09-30 15:50:00,46.42,46.54,46.39,46.4,105412.0,44.2039,44.3181,44.1753,44.1848,105412.0
2020-09-30 15:55:00,46.41,46.61,46.24,46.29,467464.0,44.1943,44.3848,44.0325,44.0801,467464.0
2020-10-01 09:30:00,46.84,47.15,46.65,47.06,52681.0,44.6038,44.899,44.4229,44.8133,52681.0
2020-10-01 09:35:00,46.98,47.12,46.34,46.44,50339.0,44.7371,44.8704,44.1277,44.2229,50339.0
2020-10-01 09:40:00,46.47,46.67,46.28,46.29,12072.0,44.2515,44.4419,44.0706,44.0801,12072.0
2020-10-01 09:45:00,46.3,46.48,46.17,46.48,29927.0,44.0896,44.261,43.9658,44.261,29927.0
2020-10-01 09:50:00,46.44,46.47,46.26,46.26,13695.0,44.2229,44.2515,44.0515,44.0515,13695.0
2020-10-01 09:55:00,46.26,46.45,46.25,46.32,10569.0,44.0515,44.2324,44.042,44.1086,10569.0
2020-10-01 10:00:00,46.35,46.44,46.27,46.36,20020.0,44.1372,44.2229,44.061,44.1467,20020.0
2020-10-01 10:05:00,46.34,46.35,46.14,46.17,14818.0,44.1277,44.1372,43.9372,43.9658,14818.0
2020-10-01 10:10:00,46.18,46.27,45.98,46.26,25223.0,43.9753,44.061,43.7849,44.0515,25223.0
2020-10-01 10:15:00,46.26,46.31,46.17,46.21,19376.0,44.0515,44.0991,43.9658,44.0039,19376.0
2020-10-01 10:20:00,46.2,46.24,46.12,46.22,11838.0,43.9944,44.0325,43.9182,44.0134,11838.0
2020-10-01 10:25:00,46.22,46.22,46.06,46.09,118314.0,44.0134,44.0134,43.8611,43.8896,118314.0
2020-10-01 10:30:00,46.07,46.38,45.97,46.35,14606.0,43.8706,44.1658,43.7754,44.1372,14606.0
2020-10-01 10:35:00,46.34,46.46,46.34,46.43,13783.0,44.1277,44.242,44.1277,44.2134,13783.0
2020-10-01 10:40:00,46.42,46.42,46.22,46.34,28065.0,44.2039,44.2039,44.0134,44.1277,28065.0
2020-10-01 10:45:00,46.34,46.34,46.06,46.14,19631.0,44.1277,44.1277,43.8611,43.9372,19631.0
2020-10-01 10:50:00,46.12,46.15,46.02,46.11,15313.0,43.9182,43.9468,43.823,43.9087,15313.0
2020-10-01 10:55:00,46.12,46.38,46.04,46.38,15069.0,43.9182,44.1658,43.842,44.1658,15069.0
2020-10-01 11:00:00,46.35,46.43,46.18,46.42,22687.0,44.1372,44.2134,43.9753,44.2039,22687.0
2020-10-01 11:05:00,46.41,46.42,46.3,46.39,9622.0,44.1943,44.2039,44.0896,44.1753,9622.0
2020-10-01 11:10:00,46.4,46.49,46.26,46.49,11868.0,44.1848,44.2705,44.0515,44.2705,11868.0
2020-10-01 11:15:00,46.48,46.59,46.44,46.45,14926.0,44.261,44.3658,44.2229,44.2324,14926.0
2020-10-01 11:20:00,46.48,46.68,46.46,46.68,23370.0,44.261,44.4515,44.242,44.4515,23370.0
2020-10-01 11:25:00,46.66,46.66,46.48,46.52,23073.0,44.4324,44.4324,44.261,44.2991,23073.0
2020-10-01 11:30:00,46.53,46.55,46.48,46.51,9238.0,44.3086,44.3277,44.261,44.2896,9238.0
2020-10-01 11:35:00,46.51,46.57,46.48,46.55,8595.0,44.2896,44.3467,44.261,44.3277,8595.0
2020-10-01 11:40:00,46.56,46.6,46.53,46.56,9481.0,44.3372,44.3753,44.3086,44.3372,9481.0
2020-10-01 11:45:00,46.56,46.65,46.52,46.58,18847.0,44.3372,44.4229,44.2991,44.3562,18847.0
2020-10-01 11:50:00,46.56,46.71,46.56,46.7,24219.0,44.3372,44.48,44.3372,44.4705,24219.0
2020-10-01 11:55:00,46.7,46.82,46.66,46.82,16329.0,44.4705,44.5848,44.4324,44.5848,16329.0
2020-10-01 12:00:00,46.81,46.88,46.8,46.88,26431.0,44.5752,44.6419,44.5657,44.6419,26431.0
2020-10-01 12:05:00,46.86,46.89,46.8,46.89,11918.0,44.6229,44.6514,44.5657,44.6514,11918.0
2020-10-01 12:10:00,46.89,46.94,46.85,46.93,9066.0,44.6514,44.699,44.6133,44.6895,9066.0
2020-10-01 12:15:00,46.91,46.95,46.81,46.95,17528.0,44.6705,44.7086,44.5752,44.7086,17528.0
2020-10-01 12:20:00,46.95,47.11,46.91,47.09,16675.0,44.7086,44.8609,44.6705,44.8419,16675.0
2020-10-01 12:25:00,47.06,47.23,47.02,47.2,25897.0,44.8133,44.9752,44.7752,44.9466,25897.0
2020-10-01 12:30:00,47.21,47.28,47.16,47.17,35597.0,44.9562,45.0228,44.9085,44.9181,35597.0
2020-10-01 12:35:00,47.17,47.2,47.08,47.18,10958.0,44.9181,44.9466,44.8324,44.9276,10958.0
2020-10-01 12:40:00,47.16,47.27,47.11,47.26,12592.0,44.9085,45.0133,44.8609,45.0038,12592.0
2020-10-01 12:45:00,47.26,47.26,47.06,47.09,8973.0,45.0038,45.0038,44.8133,44.8419,8973.0
2020-10-01 12:50:00,47.09,47.11,47.01,47.02,12131.0,44.8419,44.8609,44.7657,44.7752,12131.0
2020-10-01 12:55:00,47.03,47.03,46.94,46.98,13179.0,44.7847,44.7847,44.699,44.7371,13179.0
2020-10-01 13:00:00,46.98,47.02,46.94,46.95,12276.0,44.7371,44.7752,44.699,44.7086,12276.0
2020-10-01 13:05:00,46.94,46.97,46.88,46.97,7730.0,44.699,44.7276,44.6419,44.7276,7730.0
2020-10-01 13:10:00,46.97,46.98,46.92,46.93,7481.0,44.7276,44.7371,44.68,44.6895,7481.0
2020-10-01 13:15:00,46.92,46.97,46.87,46.91,8489.0,44.68,44.7276,44.6324,44.6705,8489.0
2020-10-01 13:20:00,46.92,46.98,46.89,46.98,7373.0,44.68,44.7371,44.6514,44.7371,7373.0
2020-10-01 13:25:00,46.98,47.1,46.98,47.09,26065.0,44.7371,44.8514,44.7371,44.8419,26065.0
2020-10-01 13:30:00,47.07,47.08,46.91,46.91,21012.0,44.8228,44.8324,44.6705,44.6705,21012.0
2020-10-01 13:35:00,46.93,47.0,46.91,46.97,10353.0,44.6895,44.7562,44.6705,44.7276,10353.0
2020-10-01 13:40:00,46.96,47.0,46.95,46.97,9359.0,44.7181,44.7562,44.7086,44.7276,9359.0
2020-10-01 13:45:00,46.97,47.02,46.94,46.98,9151.0,44.7276,44.7752,44.699,44.7371,9151.0
2020-10-01 13:50:00,46.98,47.11,46.96,47.11,10705.0,44.7371,44.8609,44.7181,44.8609,10705.0
2020-10-01 13:55:00,47.1,47.11,46.92,46.97,22778.0,44.8514,44.8609,44.68,44.7276,22778.0
2020-10-01 14:00:00,46.97,47.02,46.69,46.79,29727.0,44.7276,44.7752,44.461,44.5562,29727.0
2020-10-01 14:05:00,46.84,46.84,46.67,46.72,15899.0,44.6038,44.6038,44.4419,44.4895,15899.0
2020-10-01 14:10:00,46.71,46.75,46.65,46.75,13421.0,44.48,44.5181,44.4229,44.5181,13421.0
2020-10-01 14:15:00,46.73,46.73,46.62,46.68,12445.0,44.4991,44.4991,44.3943,44.4515,12445.0
2020-10-01 14:20:00,46.69,46.76,46.65,46.76,16426.0,44.461,44.5276,44.4229,44.5276,16426.0
2020-10-01 14:25:00,46.77,46.91,46.75,46.88,28144.0,44.5372,44.6705,44.5181,44.6419,28144.0
2020-10-01 14:30:00,46.89,46.95,46.85,46.85,16955.0,44.6514,44.7086,44.6133,44.6133,16955.0
2020-10-01 14:35:00,46.84,46.98,46.84,46.98,9794.0,44.6038,44.7371,44.6038,44.7371,9794.0
2020-10-01 14:40:00,47.0,47.03,46.93,46.97,13632.0,44.7562,44.7847,44.6895,44.7276,13632.0
2020-10-01 14:45:00,46.97,46.97,46.84,46.9,18347.0,44.7276,44.7276,44.6038,44.661,18347.0
2020-10-01 14:50:00,46.9,46.97,46.89,46.9,18278.0,44.661,44.7276,44.6514,44.661,18278.0
2020-10-01 14:55:00,46.89,46.94,46.87,46.89,13609.0,44.6514,44.699,44.6324,44.6514,13609.0
2020-10-01 15:00:00,46.89,47.01,46.87,47.0,14660.0,44.6514,44.7657,44.6324,44.7562,14660.0
2020-10-01 15:05:00,47.0,47.08,47.0,47.07,15674.0,44.7562,44.8324,44.7562,44.8228,15674.0
2020-10-01 15:10:00,47.07,47.15,47.05,47.11,14507.0,44.8228,44.899,44.8038,44.8609,14507.0
2020-10-01 15:15:00,47.11,47.21,47.11,47.18,24308.0,44.8609,44.9562,44.8609,44.9276,24308.0
2020-10-01 15:20:00,47.17,47.21,47.07,47.16,30971.0,44.9181,44.9562,44.8228,44.9085,30971.0
2020-10-01 15:25:00,47.14,47.21,47.06,47.15,44896.0,44.8895,44.9562,44.8133,44.899,44896.0
2020-10-01 15:30:00,47.15,47.16,47.08,47.15,38885.0,44.899,44.9085,44.8324,44.899,38885.0
2020-10-01 15:35:00,47.16,47.2,47.08,47.18,49021.0,44.9085,44.9466,44.8324,44.9276,49021.0
2020-10-01 15:40:00,47.18,47.2,47.1,47.1,43644.0,44.9276,44.9466,44.8514,44.8514,43644.0
2020-10-01 15:45:00,47.1,47.26,47.07,47.23,62277.0,44.8514,45.0038,44.8228,44.9752,62277.0
2020-10-01 15:50:00,47.26,47.41,47.24,47.39,85708.0,45.0038,45.1466,44.9847,45.1276,85708.0
2020-10-01 15:55:00,47.38,47.49,47.35,47.46,199603.0,45.118,45.2228,45.0895,45.1942,199603.0
2020-10-02 09:30:00,46.52,47.25,46.47,47.22,44241.0,44.2991,44.9942,44.2515,44.9657,44241.0
2020-10-02 09:35:00,47.31,47.34,46.96,47.11,25585.0,45.0514,45.0799,44.7181,44.8609,25585.0
2020-10-02 09:40:00,47.05,47.2,46.86,46.92,13084.0,44.8038,44.9466,44.6229,44.68,13084.0
2020-10-02 09:45:00,46.89,46.91,46.82,46.84,9757.0,44.6514,44.6705,44.5848,44.6038,9757.0
2020-10-02 09:50:00,46.84,46.87,46.63,46.7,7234.0,44.6038,44.6324,44.4038,44.4705,7234.0
2020-10-02 09:55:00,46.74,46.84,46.61,46.82,4576.0,44.5086,44.6038,44.3848,44.5848,4576.0
2020-10-02 10:00:00,46.81,47.03,46.81,47.03,8785.0,44.5752,44.7847,44.5752,44.7847,8785.0
2020-10-02 10:05:00,47.08,47.24,47.01,47.23,8738.0,44.8324,44.9847,44.7657,44.9752,8738.0
2020-10-02 10:10:00,47.25,47.25,47.01,47.13,10831.0,44.9942,44.9942,44.7657,44.88,10831.0
2020-10-02 10:15:00,47.11,47.13,47.06,47.09,8297.0,44.8609,44.88,44.8133,44.8419,8297.0
2020-10-02 10:20:00,47.06,47.15,47.02,47.05,17926.0,44.8133,44.899,44.7752,44.8038,17926.0
2020-10-02 10:25:00,47.06,47.19,47.0,47.12,4344.0,44.8133,44.9371,44.7562,44.8704,4344.0
2020-10-02 10:30:00,47.14,47.14,47.03,47.12,5600.0,44.8895,44.8895,44.7847,44.8704,5600.0
2020-10-02 10:35:00,47.11,47.15,47.01,47.01,6520.0,44.8609,44.899,44.7657,44.7657,6520.0
2020-10-02 10:40:00,46.99,47.08,46.99,47.03,9003.0,44.7467,44.8324,44.7467,44.7847,9003.0
2020-10-02 10:45:00,47.0,47.17,47.0,47.12,7679.0,44.7562,44.9181,44.7562,44.8704,7679.0
2020-10-02 10:50:00,47.1,47.14,46.98,47.01,13090.0,44.8514,44.8895,44.7371,44.7657,13090.0
2020-10-02 10:55:00,47.02,47.08,47.0,47.0,6887.0,44.7752,44.8324,44.7562,44.7562,6887.0
2020-10-02 11:00:00,46.98,47.04,46.91,46.98,7000.0,44.7371,44.7943,44.6705,44.7371,7000.0
2020-10-02 11:05:00,46.91,47.14,46.91,47.09,10945.0,44.6705,44.8895,44.6705,44.8419,10945.0
2020-10-02 11:10:00,47.09,47.11,47.03,47.06,5698.0,44.8419,44.8609,44.7847,44.8133,5698.0
2020-10-02 11:15:00,47.05,47.24,47.04,47.22,17043.0,44.8038,44.9847,44.7943,44.9657,17043.0
2020-10-02 11:20:00,47.21,47.31,47.21,47.26,5534.0,44.9562,45.0514,44.9562,45.0038,5534.0
2020-10-02 11:25:00,47.27,47.3,47.2,47.27,10223.0,45.0133,45.0419,44.9466,45.0133,10223.0
2020-10-02 11:30:00,47.26,47.27,47.05,47.07,4183.0,45.0038,45.0133,44.8038,44.8228,4183.0
2020-10-02 11:35:00,47.04,47.07,46.94,46.95,7049.0,44.7943,44.8228,44.699,44.7086,7049.0
2020-10-02 11:40:00,46.91,46.91,46.8,46.88,8752.0,44.6705,44.6705,44.5657,44.6419,8752.0
2020-10-02 11:45:00,46.87,46.98,46.85,46.87,16917.0,44.6324,44.7371,44.6133,44.6324,16917.0
2020-10-02 11:50:00,46.89,46.95,46.78,46.8,42082.0,44.6514,44.7086,44.5467,44.5657,42082.0
2020-10-02 11:55:00,46.76,46.79,46.69,46.76,9143.0,44.5276,44.5562,44.461,44.5276,9143.0
2020-10-02 12:00:00,46.72,46.8,46.71,46.77,3223.0,44.4895,44.5657,44.48,44.5372,3223.0
2020-10-02 12:05:00,46.71,47.03,46.71,47.03,10528.0,44.48,44.7847,44.48,44.7847,10528.0
2020-10-02 12:10:00,47.09,47.4,47.05,47.28,18264.0,44.8419,45.1371,44.8038,45.0228,18264.0
2020-10-02 12:15:00,47.26,47.4,47.25,47.4,8805.0,45.0038,45.1371,44.9942,45.1371,8805.0
2020-10-02 12:20:00,47.43,47.48,47.38,47.4,6206.0,45.1656,45.2133,45.118,45.1371,6206.0
2020-10-02 12:25:00,47.45,47.48,47.39,47.39,5212.0,45.1847,45.2133,45.1276,45.1276,5212.0
2020-10-02 12:30:00,47.45,47.52,47.42,47.48,9343.0,45.1847,45.2514,45.1561,45.2133,9343.0
2020-10-02 12:35:00,47.5,47.66,47.49,47.62,6519.0,45.2323,45.3847,45.2228,45.3466,6519.0
2020-10-02 12:40:00,47.69,47.72,47.63,47.67,4528.0,45.4132,45.4418,45.3561,45.3942,4528.0
2020-10-02 12:45:00,47.69,47.7,47.6,47.62,7721.0,45.4132,45.4228,45.3275,45.3466,7721.0
2020-10-02 12:50:00,47.61,47.65,47.55,47.55,3320.0,45.3371,45.3751,45.2799,45.2799,3320.0
2020-10-02 12:55:00,47.56,47.64,47.55,47.61,3410.0,45.2894,45.3656,45.2799,45.3371,3410.0
2020-10-02 13:00:00,47.66,47.66,47.53,47.54,3471.0,45.3847,45.3847,45.2609,45.2704,3471.0
2020-10-02 13:05:00,47.51,47.55,47.48,47.54,2000.0,45.2418,45.2799,45.2133,45.2704,2000.0
2020-10-02 13:10:00,47.55,47.6,47.52,47.52,2396.0,45.2799,45.3275,45.2514,45.2514,2396.0
2020-10-02 13:15:00,47.52,47.62,47.52,47.62,5221.0,45.2514,45.3466,45.2514,45.3466,5221.0
2020-10-02 13:20:00,47.62,47.72,47.62,47.72,3000.0,45.3466,45.4418,45.3466,45.4418,3000.0
2020-10-02 13:25:00,47.68,47.72,47.6,47.61,7864.0,45.4037,45.4418,45.3275,45.3371,7864.0
2020-10-02 13:30:00,47.6,47.6,47.5,47.5,4353.0,45.3275,45.3275,45.2323,45.2323,4353.0
2020-10-02 13:35:00,47.51,47.56,47.5,47.5,7166.0,45.2418,45.2894,45.2323,45.2323,7166.0
2020-10-02 13:40:00,47.49,47.49,47.15,47.17,25258.0,45.2228,45.2228,44.899,44.9181,25258.0
2020-10-02 13:45:00,47.13,47.21,47.08,47.12,10156.0,44.88,44.9562,44.8324,44.8704,10156.0
2020-10-02 13:50:00,47.14,47.14,47.07,47.13,9585.0,44.8895,44.8895,44.8228,44.88,9585.0
2020-10-02 13:55:00,47.11,47.13,47.01,47.12,6376.0,44.8609,44.88,44.7657,44.8704,6376.0
2020-10-02 14:00:00,47.14,47.21,47.14,47.21,9933.0,44.8895,44.9562,44.8895,44.9562,9933.0
2020-10-02 14:05:00,47.21,47.3,47.2,47.25,10364.0,44.9562,45.0419,44.9466,44.9942,10364.0
2020-10-02 14:10:00,47.25,47.27,47.22,47.24,7400.0,44.9942,45.0133,44.9657,44.9847,7400.0
2020-10-02 14:15:00,47.25,47.34,47.25,47.34,21203.0,44.9942,45.0799,44.9942,45.0799,21203.0
2020-10-02 14:20:00,47.34,47.42,47.33,47.37,16500.0,45.0799,45.1561,45.0704,45.1085,16500.0
2020-10-02 14:25:00,47.36,47.37,47.3,47.32,14286.0,45.099,45.1085,45.0419,45.0609,14286.0
2020-10-02 14:30:00,47.32,47.48,47.28,47.43,11124.0,45.0609,45.2133,45.0228,45.1656,11124.0
2020-10-02 14:35:00,47.41,47.5,47.36,47.4,33617.0,45.1466,45.2323,45.099,45.1371,33617.0
2020-10-02 14:40:00,47.39,47.5,47.34,47.48,10784.0,45.1276,45.2323,45.0799,45.2133,10784.0
2020-10-02 14:45:00,47.48,47.55,47.4,47.53,14564.0,45.2133,45.2799,45.1371,45.2609,14564.0
2020-10-02 14:50:00,47.51,47.51,47.39,47.46,11182.0,45.2418,45.2418,45.1276,45.1942,11182.0
2020-10-02 14:55:00,47.46,47.59,47.43,47.5,15267.0,45.1942,45.318,45.1656,45.2323,15267.0
2020-10-02 15:00:00,47.51,47.54,47.39,47.51,30444.0,45.2418,45.2704,45.1276,45.2418,30444.0
2020-10-02 15:05:00,47.5,47.55,47.41,47.55,11120.0,45.2323,45.2799,45.1466,45.2799,11120.0
2020-10-02 15:10:00,47.55,47.64,47.44,47.45,15768.0,45.2799,45.3656,45.1752,45.1847,15768.0
2020-10-02 15:15:00,47.42,47.53,47.4,47.47,13082.0,45.1561,45.2609,45.1371,45.2037,13082.0
2020-10-02 15:20:00,47.51,47.61,47.49,47.61,10574.0,45.2418,45.3371,45.2228,45.3371,10574.0
2020-10-02 15:25:00,47.63,47.67,47.54,47.62,11436.0,45.3561,45.3942,45.2704,45.3466,11436.0
2020-10-02 15:30:00,47.64,47.8,47.61,47.79,20308.0,45.3656,45.518,45.3371,45.5085,20308.0
2020-10-02 15:35:00,47.78,47.8,47.69,47.75,12534.0,45.4989,45.518,45.4132,45.4704,12534.0
2020-10-02 15:40:00,47.75,47.76,47.61,47.68,17699.0,45.4704,45.4799,45.3371,45.4037,17699.0
2020-10-02 15:45:00,47.69,47.71,47.62,47.67,22694.0,45.4132,45.4323,45.3466,45.3942,22694.0
2020-10-02 15:50:00,47.67,47.67,47.56,47.56,63389.0,45.3942,45.3942,45.2894,45.2894,63389.0
2020-10-02 15:55:00,47.56,47.64,47.5,47.53,101657.0,45.2894,45.3656,45.2323,45.2609,101657.0
2020-10-05 09:30:00,47.62,48.02,47.6,47.93,45812.0,45.3466,45.7275,45.3275,45.6418,45812.0
2020-10-05 09:35:00,47.9,48.03,47.75,48.02,16487.0,45.6132,45.737,45.4704,45.7275,16487.0
2020-10-05 09:40:00,48.02,48.31,47.97,48.2,84307.0,45.7275,46.0036,45.6799,45.8989,84307.0
2020-10-05 09:45:00,48.2,48.23,48.02,48.03,29202.0,45.8989,45.9275,45.7275,45.737,29202.0
2020-10-05 09:50:00,48.07,48.07,47.95,48.0,13692.0,45.7751,45.7751,45.6608,45.7084,13692.0
2020-10-05 09:55:00,48.0,48.05,47.93,47.93,6833.0,45.7084,45.756,45.6418,45.6418,6833.0
2020-10-05 10:00:00,47.93,48.01,47.7,47.72,17730.0,45.6418,45.718,45.4228,45.4418,17730.0
2020-10-05 10:05:00,47.74,47.75,47.4,47.44,23882.0,45.4608,45.4704,45.1371,45.1752,23882.0
2020-10-05 10:10:00,47.41,47.41,47.25,47.3,17267.0,45.1466,45.1466,44.9942,45.0419,17267.0
2020-10-05 10:15:00,47.32,47.46,47.31,47.31,13297.0,45.0609,45.1942,45.0514,45.0514,13297.0
2020-10-05 10:20:00,47.34,47.34,47.08,47.13,9546.0,45.0799,45.0799,44.8324,44.88,9546.0
2020-10-05 10:25:00,47.12,47.15,46.92,46.94,30450.0,44.8704,44.899,44.68,44.699,30450.0
2020-10-05 10:30:00,46.93,47.01,46.71,46.89,23724.0,44.6895,44.7657,44.48,44.6514,23724.0
2020-10-05 10:35:00,46.91,46.92,46.65,46.69,13471.0,44.6705,44.68,44.4229,44.461,13471.0
2020-10-05 10:40:00,46.68,46.94,46.66,46.89,20983.0,44.4515,44.699,44.4324,44.6514,20983.0
2020-10-05 10:45:00,46.9,46.96,46.82,46.89,10355.0,44.661,44.7181,44.5848,44.6514,10355.0
2020-10-05 10:50:00,46.86,47.02,46.86,47.0,10481.0,44.6229,44.7752,44.6229,44.7562,10481.0
2020-10-05 10:55:00,47.0,47.17,46.88,46.93,19220.0,44.7562,44.9181,44.6419,44.6895,19220.0
2020-10-05 11:00:00,46.91,46.91,46.75,46.89,13034.0,44.6705,44.6705,44.5181,44.6514,13034.0
2020-10-05 11:05:00,46.91,46.97,46.75,46.79,25574.0,44.6705,44.7276,44.5181,44.5562,25574.0
2020-10-05 11:10:00,46.77,46.77,46.65,46.65,12115.0,44.5372,44.5372,44.4229,44.4229,12115.0
2020-10-05 11:15:00,46.72,46.82,46.59,46.78,17933.0,44.4895,44.5848,44.3658,44.5467,17933.0
2020-10-05 11:20:00,46.78,46.78,46.53,46.68,18356.0,44.5467,44.5467,44.3086,44.4515,18356.0
2020-10-05 11:25:00,46.67,46.74,46.56,46.61,19465.0,44.4419,44.5086,44.3372,44.3848,19465.0
2020-10-05 11:30:00,46.61,46.75,46.6,46.73,17488.0,44.3848,44.5181,44.3753,44.4991,17488.0
2020-10-05 11:35:00,46.73,46.82,46.72,46.82,5855.0,44.4991,44.5848,44.4895,44.5848,5855.0
2020-10-05 11:40:00,46.84,46.98,46.77,46.93,12999.0,44.6038,44.7371,44.5372,44.6895,12999.0
2020-10-05 11:45:00,46.92,47.1,46.92,47.02,7437.0,44.68,44.8514,44.68,44.7752,7437.0
2020-10-05 11:50:00,47.03,47.24,47.0,47.21,10304.0,44.7847,44.9847,44.7562,44.9562,10304.0
2020-10-05 11:55:00,47.21,47.26,47.12,47.18,20793.0,44.9562,45.0038,44.8704,44.9276,20793.0
2020-10-05 12:00:00,47.18,47.18,47.08,47.08,8066.0,44.9276,44.9276,44.8324,44.8324,8066.0
2020-10-05 12:05:00,47.11,47.24,47.11,47.17,12256.0,44.8609,44.9847,44.8609,44.9181,12256.0
2020-10-05 12:10:00,47.14,47.18,47.09,47.09,14988.0,44.8895,44.9276,44.8419,44.8419,14988.0
2020-10-05 12:15:00,47.08,47.09,46.91,46.94,21016.0,44.8324,44.8419,44.6705,44.699,21016.0
2020-10-05 12:20:00,46.94,47.0,46.89,46.98,15389.0,44.699,44.7562,44.6514,44.7371,15389.0
2020-10-05 12:25:00,46.96,46.96,46.88,46.91,9039.0,44.7181,44.7181,44.6419,44.6705,9039.0
2020-10-05 12:30:00,46.91,46.92,46.74,46.75,11244.0,44.6705,44.68,44.5086,44.5181,11244.0
2020-10-05 12:35:00,46.74,46.83,46.67,46.8,6946.0,44.5086,44.5943,44.4419,44.5657,6946.0
2020-10-05 12:40:00,46.79,46.86,46.78,46.83,12972.0,44.5562,44.6229,44.5467,44.5943,12972.0
2020-10-05 12:45:00,46.83,46.85,46.81,46.84,8695.0,44.5943,44.6133,44.5752,44.6038,8695.0
2020-10-05 12:50:00,46.83,46.93,46.82,46.93,7037.0,44.5943,44.6895,44.5848,44.6895,7037.0
2020-10-05 12:55:00,46.93,47.07,46.92,47.04,10430.0,44.6895,44.8228,44.68,44.7943,10430.0
2020-10-05 13:00:00,47.05,47.12,47.04,47.06,16499.0,44.8038,44.8704,44.7943,44.8133,16499.0
2020-10-05 13:05:00,47.07,47.1,47.03,47.03,13846.0,44.8228,44.8514,44.7847,44.7847,13846.0
2020-10-05 13:10:00,47.06,47.2,47.04,47.14,9488.0,44.8133,44.9466,44.7943,44.8895,9488.0
2020-10-05 13:15:00,47.11,47.12,47.03,47.06,14926.0,44.8609,44.8704,44.7847,44.8133,14926.0
2020-10-05 13:20:00,47.08,47.08,46.95,46.96,6823.0,44.8324,44.8324,44.7086,44.7181,6823.0
2020-10-05 13:25:00,46.98,47.03,46.94,47.02,10868.0,44.7371,44.7847,44.699,44.7752,10868.0
2020-10-05 13:30:00,47.01,47.1,46.93,47.1,9265.0,44.7657,44.8514,44.6895,44.8514,9265.0
2020-10-05 13:35:00,47.13,47.24,47.11,47.17,6734.0,44.88,44.9847,44.8609,44.9181,6734.0
2020-10-05 13:40:00,47.2,47.22,47.14,47.15,4391.0,44.9466,44.9657,44.8895,44.899,4391.0
2020-10-05 13:45:00,47.15,47.16,47.01,47.09,10994.0,44.899,44.9085,44.7657,44.8419,10994.0
2020-10-05 13:50:00,47.11,47.16,47.07,47.13,8209.0,44.8609,44.9085,44.8228,44.88,8209.0
2020-10-05 13:55:00,47.14,47.15,47.05,47.05,5545.0,44.8895,44.899,44.8038,44.8038,5545.0
2020-10-05 14:00:00,47.06,47.12,46.99,47.06,7529.0,44.8133,44.8704,44.7467,44.8133,7529.0
2020-10-05 14:05:00,47.07,47.23,47.04,47.23,7596.0,44.8228,44.9752,44.7943,44.9752,7596.0
2020-10-05 14:10:00,47.23,47.24,47.19,47.2,6772.0,44.9752,44.9847,44.9371,44.9466,6772.0
2020-10-05 14:15:00,47.23,47.36,47.23,47.31,4634.0,44.9752,45.099,44.9752,45.0514,4634.0
2020-10-05 14:20:00,47.3,47.43,47.29,47.42,21051.0,45.0419,45.1656,45.0323,45.1561,21051.0
2020-10-05 14:25:00,47.43,47.55,47.43,47.55,30196.0,45.1656,45.2799,45.1656,45.2799,30196.0
2020-10-05 14:30:00,47.55,47.67,47.54,47.62,43001.0,45.2799,45.3942,45.2704,45.3466,43001.0
2020-10-05 14:35:00,47.63,47.65,47.58,47.61,14868.0,45.3561,45.3751,45.3085,45.3371,14868.0
2020-10-05 14:40:00,47.58,47.66,47.58,47.64,15828.0,45.3085,45.3847,45.3085,45.3656,15828.0
2020-10-05 14:45:00,47.64,47.7,47.62,47.62,19416.0,45.3656,45.4228,45.3466,45.3466,19416.0
2020-10-05 14:50:00,47.62,47.71,47.62,47.68,22630.0,45.3466,45.4323,45.3466,45.4037,22630.0
2020-10-05 14:55:00,47.68,47.73,47.63,47.73,25853.0,45.4037,45.4513,45.3561,45.4513,25853.0
2020-10-05 15:00:00,47.72,47.75,47.68,47.74,26828.0,45.4418,45.4704,45.4037,45.4608,26828.0
2020-10-05 15:05:00,47.74,47.76,47.68,47.76,12192.0,45.4608,45.4799,45.4037,45.4799,12192.0
2020-10-05 15:10:00,47.75,47.78,47.71,47.77,12325.0,45.4704,45.4989,45.4323,45.4894,12325.0
2020-10-05 15:15:00,47.78,47.83,47.74,47.77,12354.0,45.4989,45.5466,45.4608,45.4894,12354.0
2020-10-05 15:20:00,47.79,47.84,47.77,47.82,21971.0,45.5085,45.5561,45.4894,45.537,21971.0
2020-10-05 15:25:00,47.83,47.85,47.71,47.79,14719.0,45.5466,45.5656,45.4323,45.5085,14719.0
2020-10-05 15:30:00,47.78,47.8,47.75,47.76,25847.0,45.4989,45.518,45.4704,45.4799,25847.0
2020-10-05 15:35:00,47.76,47.87,47.73,47.84,39011.0,45.4799,45.5846,45.4513,45.5561,39011.0
2020-10-05 15:40:00,47.85,47.86,47.76,47.76,45398.0,45.5656,45.5751,45.4799,45.4799,45398.0
2020-10-05 15:45:00,47.76,47.81,47.73,47.78,140755.0,45.4799,45.5275,45.4513,45.4989,140755.0
2020-10-05 15:50:00,47.79,47.86,47.76,47.83,64951.0,45.5085,45.5751,45.4799,45.5466,64951.0
2020-10-05 15:55:00,47.82,47.82,47.63,47.71,145208.0,45.537,45.537,45.3561,45.4323,145208.0
2020-10-06 09:30:00,47.72,47.92,47.41,47.6,30193.0,45.4418,45.6323,45.1466,45.3275,30193.0
2020-10-06 09:35:00,47.54,48.02,47.54,47.71,13412.0,45.2704,45.7275,45.2704,45.4323,13412.0
2020-10-06 09:40:00,47.68,47.79,47.37,47.41,17464.0,45.4037,45.5085,45.1085,45.1466,17464.0
2020-10-06 09:45:00,47.45,47.61,47.39,47.52,38391.0,45.1847,45.3371,45.1276,45.2514,38391.0
2020-10-06 09:50:00,47.52,47.61,47.45,47.45,13478.0,45.2514,45.3371,45.1847,45.1847,13478.0
2020-10-06 09:55:00,47.46,47.62,47.41,47.62,7828.0,45.1942,45.3466,45.1466,45.3466,7828.0
2020-10-06 10:00:00,47.62,47.68,47.54,47.6,9031.0,45.3466,45.4037,45.2704,45.3275,9031.0
2020-10-06 10:05:00,47.61,47.88,47.61,47.83,16296.0,45.3371,45.5942,45.3371,45.5466,16296.0
2020-10-06 10:10:00,47.83,47.84,47.74,47.8,23190.0,45.5466,45.5561,45.4608,45.518,23190.0
2020-10-06 10:15:00,47.8,47.9,47.77,47.86,44196.0,45.518,45.6132,45.4894,45.5751,44196.0
2020-10-06 10:20:00,47.86,47.87,47.56,47.58,28391.0,45.5751,45.5846,45.2894,45.3085,28391.0
2020-10-06 10:25:00,47.58,47.71,47.56,47.7,6990.0,45.3085,45.4323,45.2894,45.4228,6990.0
2020-10-06 10:30:00,47.73,47.73,47.55,47.57,8343.0,45.4513,45.4513,45.2799,45.299,8343.0
2020-10-06 10:35:00,47.59,47.66,47.48,47.48,9047.0,45.318,45.3847,45.2133,45.2133,9047.0
2020-10-06 10:40:00,47.48,47.52,47.19,47.28,16432.0,45.2133,45.2514,44.9371,45.0228,16432.0
2020-10-06 10:45:00,47.28,47.34,47.23,47.26,17033.0,45.0228,45.0799,44.9752,45.0038,17033.0
2020-10-06 10:50:00,47.26,47.37,47.19,47.24,6985.0,45.0038,45.1085,44.9371,44.9847,6985.0
2020-10-06 10:55:00,47.25,47.29,47.17,47.29,9352.0,44.9942,45.0323,44.9181,45.0323,9352.0
2020-10-06 11:00:00,47.29,47.31,47.21,47.22,25455.0,45.0323,45.0514,44.9562,44.9657,25455.0
2020-10-06 11:05:00,47.25,47.32,47.21,47.31,9734.0,44.9942,45.0609,44.9562,45.0514,9734.0
2020-10-06 11:10:00,47.34,47.36,47.3,47.31,4818.0,45.0799,45.099,45.0419,45.0514,4818.0
2020-10-06 11:15:00,47.32,47.33,47.22,47.25,8628.0,45.0609,45.0704,44.9657,44.9942,8628.0
2020-10-06 11:20:00,47.23,47.37,47.22,47.28,7496.0,44.9752,45.1085,44.9657,45.0228,7496.0
2020-10-06 11:25:00,47.26,47.34,47.16,47.34,8652.0,45.0038,45.0799,44.9085,45.0799,8652.0
2020-10-06 11:30:00,47.33,47.39,47.26,47.36,6077.0,45.0704,45.1276,45.0038,45.099,6077.0
2020-10-06 11:35:00,47.41,47.41,47.29,47.29,3540.0,45.1466,45.1466,45.0323,45.0323,3540.0
2020-10-06 11:40:00,47.29,47.29,47.23,47.24,6418.0,45.0323,45.0323,44.9752,44.9847,6418.0
2020-10-06 11:45:00,47.24,47.26,47.1,47.1,12016.0,44.9847,45.0038,44.8514,44.8514,12016.0
2020-10-06 11:50:00,47.09,47.09,46.93,47.06,10003.0,44.8419,44.8419,44.6895,44.8133,10003.0
2020-10-06 11:55:00,47.04,47.04,46.96,47.03,5279.0,44.7943,44.7943,44.7181,44.7847,5279.0
2020-10-06 12:00:00,47.03,47.26,47.01,47.23,8778.0,44.7847,45.0038,44.7657,44.9752,8778.0
2020-10-06 12:05:00,47.21,47.22,47.18,47.2,3625.0,44.9562,44.9657,44.9276,44.9466,3625.0
2020-10-06 12:10:00,47.2,47.22,47.18,47.2,3125.0,44.9466,44.9657,44.9276,44.9466,3125.0
2020-10-06 12:15:00,47.21,47.33,47.19,47.33,6980.0,44.9562,45.0704,44.9371,45.0704,6980.0
2020-10-06 12:20:00,47.34,47.36,47.28,47.3,4650.0,45.0799,45.099,45.0228,45.0419,4650.0
2020-10-06 12:25:00,47.27,47.28,47.22,47.24,9220.0,45.0133,45.0228,44.9657,44.9847,9220.0
2020-10-06 12:30:00,47.27,47.38,47.26,47.37,5775.0,45.0133,45.118,45.0038,45.1085,5775.0
2020-10-06 12:35:00,47.37,47.37,47.3,47.32,5514.0,45.1085,45.1085,45.0419,45.0609,5514.0
2020-10-06 12:40:00,47.32,47.32,47.26,47.29,8380.0,45.0609,45.0609,45.0038,45.0323,8380.0
2020-10-06 12:45:00,47.3,47.44,47.3,47.44,8864.0,45.0419,45.1752,45.0419,45.1752,8864.0
2020-10-06 12:50:00,47.46,47.47,47.4,47.43,5176.0,45.1942,45.2037,45.1371,45.1656,5176.0
2020-10-06 12:55:00,47.44,47.44,47.4,47.43,4221.0,45.1752,45.1752,45.1371,45.1656,4221.0
2020-10-06 13:00:00,47.43,47.57,47.43,47.54,13086.0,45.1656,45.299,45.1656,45.2704,13086.0
2020-10-06 13:05:00,47.54,47.56,47.46,47.53,6491.0,45.2704,45.2894,45.1942,45.2609,6491.0
2020-10-06 13:10:00,47.53,47.54,47.47,47.5,5436.0,45.2609,45.2704,45.2037,45.2323,5436.0
2020-10-06 13:15:00,47.52,47.6,47.5,47.58,6002.0,45.2514,45.3275,45.2323,45.3085,6002.0
2020-10-06 13:20:00,47.56,47.61,47.55,47.59,5871.0,45.2894,45.3371,45.2799,45.318,5871.0
2020-10-06 13:25:00,47.57,47.59,47.52,47.53,4244.0,45.299,45.318,45.2514,45.2609,4244.0
2020-10-06 13:30:00,47.52,47.56,47.52,47.56,3429.0,45.2514,45.2894,45.2514,45.2894,3429.0
2020-10-06 13:35:00,47.54,47.71,47.54,47.7,4113.0,45.2704,45.4323,45.2704,45.4228,4113.0
2020-10-06 13:40:00,47.69,47.73,47.64,47.64,8091.0,45.4132,45.4513,45.3656,45.3656,8091.0
2020-10-06 13:45:00,47.64,47.65,47.52,47.58,6929.0,45.3656,45.3751,45.2514,45.3085,6929.0
2020-10-06 13:50:00,47.58,47.61,47.55,47.59,4425.0,45.3085,45.3371,45.2799,45.318,4425.0
2020-10-06 13:55:00,47.57,47.63,47.57,47.59,5057.0,45.299,45.3561,45.299,45.318,5057.0
2020-10-06 14:00:00,47.59,47.63,47.57,47.63,7352.0,45.318,45.3561,45.299,45.3561,7352.0
2020-10-06 14:05:00,47.62,47.73,47.61,47.63,17554.0,45.3466,45.4513,45.3371,45.3561,17554.0
2020-10-06 14:10:00,47.64,47.64,47.57,47.61,7519.0,45.3656,45.3656,45.299,45.3371,7519.0
2020-10-06 14:15:00,47.61,47.67,47.6,47.64,6633.0,45.3371,45.3942,45.3275,45.3656,6633.0
2020-10-06 14:20:00,47.65,47.72,47.64,47.71,8192.0,45.3751,45.4418,45.3656,45.4323,8192.0
2020-10-06 14:25:00,47.72,47.78,47.71,47.77,5986.0,45.4418,45.4989,45.4323,45.4894,5986.0
2020-10-06 14:30:00,47.77,47.79,47.7,47.73,6745.0,45.4894,45.5085,45.4228,45.4513,6745.0
2020-10-06 14:35:00,47.73,47.77,47.7,47.73,7521.0,45.4513,45.4894,45.4228,45.4513,7521.0
2020-10-06 14:40:00,47.73,47.8,47.72,47.76,4493.0,45.4513,45.518,45.4418,45.4799,4493.0
2020-10-06 14:45:00,47.75,47.78,47.44,47.49,22101.0,45.4704,45.4989,45.1752,45.2228,22101.0
2020-10-06 14:50:00,47.43,47.45,47.01,47.01,22546.0,45.1656,45.1847,44.7657,44.7657,22546.0
2020-10-06 14:55:00,46.99,47.1,46.79,47.02,24399.0,44.7467,44.8514,44.5562,44.7752,24399.0
2020-10-06 15:00:00,47.01,47.01,46.78,46.81,23605.0,44.7657,44.7657,44.5467,44.5752,23605.0
2020-10-06 15:05:00,46.8,46.84,46.39,46.65,53304.0,44.5657,44.6038,44.1753,44.4229,53304.0
2020-10-06 15:10:00,46.63,46.74,46.53,46.71,41728.0,44.4038,44.5086,44.3086,44.48,41728.0
2020-10-06 15:15:00,46.71,46.81,46.54,46.61,15923.0,44.48,44.5752,44.3181,44.3848,15923.0
2020-10-06 15:20:00,46.61,46.64,46.47,46.53,15775.0,44.3848,44.4134,44.2515,44.3086,15775.0
2020-10-06 15:25:00,46.51,46.82,46.49,46.82,21997.0,44.2896,44.5848,44.2705,44.5848,21997.0
2020-10-06 15:30:00,46.81,47.09,46.73,47.09,19432.0,44.5752,44.8419,44.4991,44.8419,19432.0
2020-10-06 15:35:00,47.07,47.07,46.82,46.83,31979.0,44.8228,44.8228,44.5848,44.5943,31979.0
2020-10-06 15:40:00,46.84,46.94,46.76,46.87,24901.0,44.6038,44.699,44.5276,44.6324,24901.0
2020-10-06 15:45:00,46.88,46.91,46.67,46.77,40816.0,44.6419,44.6705,44.4419,44.5372,40816.0
2020-10-06 15:50:00,46.78,46.8,46.59,46.8,58940.0,44.5467,44.5657,44.3658,44.5657,58940.0
2020-10-06 15:55:00,46.81,46.87,46.61,46.61,134811.0,44.5752,44.6324,44.3848,44.3848,134811.0
2020-10-07 09:30:00,47.39,47.67,47.1,47.55,31946.0,45.1276,45.3942,44.8514,45.2799,31946.0
2020-10-07 09:35:00,47.56,47.65,47.22,47.27,10618.0,45.2894,45.3751,44.9657,45.0133,10618.0
2020-10-07 09:40:00,47.3,47.55,47.23,47.53,8126.0,45.0419,45.2799,44.9752,45.2609,8126.0
2020-10-07 09:45:00,47.48,47.62,47.45,47.54,9516.0,45.2133,45.3466,45.1847,45.2704,9516.0
2020-10-07 09:50:00,47.56,47.64,47.42,47.59,9952.0,45.2894,45.3656,45.1561,45.318,9952.0
2020-10-07 09:55:00,47.6,47.6,47.37,47.48,7091.0,45.3275,45.3275,45.1085,45.2133,7091.0
2020-10-07 10:00:00,47.46,47.54,47.41,47.47,10168.0,45.1942,45.2704,45.1466,45.2037,10168.0
2020-10-07 10:05:00,47.47,47.55,47.43,47.51,9549.0,45.2037,45.2799,45.1656,45.2418,9549.0
2020-10-07 10:10:00,47.5,47.53,47.37,47.43,10127.0,45.2323,45.2609,45.1085,45.1656,10127.0
2020-10-07 10:15:00,47.49,47.8,47.49,47.79,10273.0,45.2228,45.518,45.2228,45.5085,10273.0
2020-10-07 10:20:00,47.78,47.88,47.77,47.88,10191.0,45.4989,45.5942,45.4894,45.5942,10191.0
2020-10-07 10:25:00,47.89,47.92,47.82,47.92,8086.0,45.6037,45.6323,45.537,45.6323,8086.0
2020-10-07 10:30:00,47.87,47.97,47.79,47.79,13266.0,45.5846,45.6799,45.5085,45.5085,13266.0
2020-10-07 10:35:00,47.79,47.81,47.68,47.72,7907.0,45.5085,45.5275,45.4037,45.4418,7907.0
2020-10-07 10:40:00,47.73,47.83,47.73,47.82,9647.0,45.4513,45.5466,45.4513,45.537,9647.0
2020-10-07 10:45:00,47.85,47.91,47.75,47.75,7678.0,45.5656,45.6227,45.4704,45.4704,7678.0
2020-10-07 10:50:00,47.77,47.77,47.62,47.71,9911.0,45.4894,45.4894,45.3466,45.4323,9911.0
2020-10-07 10:55:00,47.7,47.73,47.62,47.62,5140.0,45.4228,45.4513,45.3466,45.3466,5140.0
2020-10-07 11:00:00,47.66,47.69,47.55,47.55,4395.0,45.3847,45.4132,45.2799,45.2799,4395.0
2020-10-07 11:05:00,47.57,47.64,47.53,47.54,8326.0,45.299,45.3656,45.2609,45.2704,8326.0
2020-10-07 11:10:00,47.52,47.65,47.48,47.56,16899.0,45.2514,45.3751,45.2133,45.2894,16899.0
2020-10-07 11:15:00,47.59,47.6,47.48,47.51,8602.0,45.318,45.3275,45.2133,45.2418,8602.0
2020-10-07 11:20:00,47.49,47.49,47.34,47.38,11183.0,45.2228,45.2228,45.0799,45.118,11183.0
2020-10-07 11:25:00,47.36,47.36,47.11,47.13,6953.0,45.099,45.099,44.8609,44.88,6953.0
2020-10-07 11:30:00,47.13,47.13,47.0,47.04,6520.0,44.88,44.88,44.7562,44.7943,6520.0
2020-10-07 11:35:00,47.01,47.12,46.95,47.12,7381.0,44.7657,44.8704,44.7086,44.8704,7381.0
2020-10-07 11:40:00,47.16,47.22,47.1,47.15,9401.0,44.9085,44.9657,44.8514,44.899,9401.0
2020-10-07 11:45:00,47.16,47.25,47.15,47.23,9386.0,44.9085,44.9942,44.899,44.9752,9386.0
2020-10-07 11:50:00,47.25,47.27,47.15,47.2,9503.0,44.9942,45.0133,44.899,44.9466,9503.0
2020-10-07 11:55:00,47.21,47.21,47.11,47.16,3352.0,44.9562,44.9562,44.8609,44.9085,3352.0
2020-10-07 12:00:00,47.16,47.22,47.11,47.13,3805.0,44.9085,44.9657,44.8609,44.88,3805.0
2020-10-07 12:05:00,47.1,47.12,47.02,47.12,4668.0,44.8514,44.8704,44.7752,44.8704,4668.0
2020-10-07 12:10:00,47.17,47.25,47.15,47.25,4303.0,44.9181,44.9942,44.899,44.9942,4303.0
2020-10-07 12:15:00,47.25,47.3,47.21,47.26,4744.0,44.9942,45.0419,44.9562,45.0038,4744.0
2020-10-07 12:20:00,47.23,47.27,47.23,47.25,2300.0,44.9752,45.0133,44.9752,44.9942,2300.0
2020-10-07 12:25:00,47.27,47.27,47.11,47.2,5862.0,45.0133,45.0133,44.8609,44.9466,5862.0
2020-10-07 12:30:00,47.17,47.32,47.17,47.31,10152.0,44.9181,45.0609,44.9181,45.0514,10152.0
2020-10-07 12:35:00,47.3,47.34,47.28,47.33,5164.0,45.0419,45.0799,45.0228,45.0704,5164.0
2020-10-07 12:40:00,47.34,47.35,47.27,47.32,4441.0,45.0799,45.0895,45.0133,45.0609,4441.0
2020-10-07 12:45:00,47.3,47.37,47.29,47.3,4965.0,45.0419,45.1085,45.0323,45.0419,4965.0
2020-10-07 12:50:00,47.31,47.33,47.17,47.31,5230.0,45.0514,45.0704,44.9181,45.0514,5230.0
2020-10-07 12:55:00,47.32,47.35,47.3,47.34,4201.0,45.0609,45.0895,45.0419,45.0799,4201.0
2020-10-07 13:00:00,47.37,47.39,47.28,47.31,7201.0,45.1085,45.1276,45.0228,45.0514,7201.0
2020-10-07 13:05:00,47.3,47.33,47.23,47.24,5689.0,45.0419,45.0704,44.9752,44.9847,5689.0
2020-10-07 13:10:00,47.25,47.31,47.23,47.27,5197.0,44.9942,45.0514,44.9752,45.0133,5197.0
2020-10-07 13:15:00,47.27,47.38,47.26,47.38,4802.0,45.0133,45.118,45.0038,45.118,4802.0
2020-10-07 13:20:00,47.41,47.41,47.29,47.34,4090.0,45.1466,45.1466,45.0323,45.0799,4090.0
2020-10-07 13:25:00,47.35,47.35,47.27,47.27,8038.0,45.0895,45.0895,45.0133,45.0133,8038.0
2020-10-07 13:30:00,47.3,47.34,47.28,47.33,5825.0,45.0419,45.0799,45.0228,45.0704,5825.0
2020-10-07 13:35:00,47.32,47.35,47.28,47.3,22719.0,45.0609,45.0895,45.0228,45.0419,22719.0
2020-10-07 13:40:00,47.29,47.32,47.23,47.28,7157.0,45.0323,45.0609,44.9752,45.0228,7157.0
2020-10-07 13:45:00,47.32,47.35,47.27,47.34,6175.0,45.0609,45.0895,45.0133,45.0799,6175.0
2020-10-07 13:50:00,47.31,47.33,47.27,47.3,6860.0,45.0514,45.0704,45.0133,45.0419,6860.0
2020-10-07 13:55:00,47.27,47.27,47.08,47.12,10967.0,45.0133,45.0133,44.8324,44.8704,10967.0
2020-10-07 14:00:00,47.15,47.22,47.14,47.16,5068.0,44.899,44.9657,44.8895,44.9085,5068.0
2020-10-07 14:05:00,47.16,47.16,46.94,47.01,14617.0,44.9085,44.9085,44.699,44.7657,14617.0
2020-10-07 14:10:00,47.01,47.01,46.86,46.9,21460.0,44.7657,44.7657,44.6229,44.661,21460.0
2020-10-07 14:15:00,46.88,47.05,46.85,47.03,10286.0,44.6419,44.8038,44.6133,44.7847,10286.0
2020-10-07 14:20:00,47.02,47.16,47.02,47.11,8028.0,44.7752,44.9085,44.7752,44.8609,8028.0
2020-10-07 14:25:00,47.12,47.18,47.07,47.08,8249.0,44.8704,44.9276,44.8228,44.8324,8249.0
2020-10-07 14:30:00,47.1,47.12,47.06,47.09,7147.0,44.8514,44.8704,44.8133,44.8419,7147.0
2020-10-07 14:35:00,47.1,47.18,47.09,47.12,6784.0,44.8514,44.9276,44.8419,44.8704,6784.0
2020-10-07 14:40:00,47.14,47.15,47.02,47.05,11562.0,44.8895,44.899,44.7752,44.8038,11562.0
2020-10-07 14:45:00,47.04,47.16,47.03,47.14,11142.0,44.7943,44.9085,44.7847,44.8895,11142.0
2020-10-07 14:50:00,47.13,47.13,47.04,47.08,13232.0,44.88,44.88,44.7943,44.8324,13232.0
2020-10-07 14:55:00,47.1,47.1,47.04,47.06,12924.0,44.8514,44.8514,44.7943,44.8133,12924.0
2020-10-07 15:00:00,47.08,47.11,47.05,47.07,17028.0,44.8324,44.8609,44.8038,44.8228,17028.0
2020-10-07 15:05:00,47.09,47.1,47.01,47.06,27573.0,44.8419,44.8514,44.7657,44.8133,27573.0
2020-10-07 15:10:00,47.05,47.09,47.02,47.08,17779.0,44.8038,44.8419,44.7752,44.8324,17779.0
2020-10-07 15:15:00,47.08,47.09,47.03,47.05,13831.0,44.8324,44.8419,44.7847,44.8038,13831.0
2020-10-07 15:20:00,47.05,47.05,46.96,46.99,14487.0,44.8038,44.8038,44.7181,44.7467,14487.0
2020-10-07 15:25:00,46.99,47.0,46.9,46.92,28112.0,44.7467,44.7562,44.661,44.68,28112.0
2020-10-07 15:30:00,46.91,46.99,46.9,46.95,57767.0,44.6705,44.7467,44.661,44.7086,57767.0
2020-10-07 15:35:00,46.96,47.01,46.91,47.0,13470.0,44.7181,44.7657,44.6705,44.7562,13470.0
2020-10-07 15:40:00,47.0,47.07,46.97,47.06,18149.0,44.7562,44.8228,44.7276,44.8133,18149.0
2020-10-07 15:45:00,47.05,47.17,47.05,47.17,35238.0,44.8038,44.9181,44.8038,44.9181,35238.0
2020-10-07 15:50:00,47.18,47.27,47.12,47.26,45399.0,44.9276,45.0133,44.8704,45.0038,45399.0
2020-10-07 15:55:00,47.25,47.26,47.07,47.11,152940.0,44.9942,45.0038,44.8228,44.8609,152940.0
2020-10-08 09:30:00,48.17,48.35,48.08,48.23,80310.0,45.8703,46.0417,45.7846,45.9275,80310.0
2020-10-08 09:35:00,48.25,48.3,47.99,48.23,17789.0,45.9465,45.9941,45.6989,45.9275,17789.0
2020-10-08 09:40:00,48.24,48.33,48.06,48.06,14056.0,45.937,46.0227,45.7656,45.7656,14056.0
2020-10-08 09:45:00,48.11,48.36,48.04,48.35,12805.0,45.8132,46.0513,45.7465,46.0417,12805.0
2020-10-08 09:50:00,48.39,48.51,48.39,48.42,41056.0,46.0798,46.1941,46.0798,46.1084,41056.0
2020-10-08 09:55:00,48.41,48.64,48.41,48.61,43864.0,46.0989,46.3179,46.0989,46.2893,43864.0
2020-10-08 10:00:00,48.63,48.7,48.45,48.51,46212.0,46.3084,46.375,46.137,46.1941,46212.0
2020-10-08 10:05:00,48.51,48.58,48.49,48.57,22232.0,46.1941,46.2607,46.175,46.2512,22232.0
2020-10-08 10:10:00,48.58,48.59,48.46,48.55,13335.0,46.2607,46.2703,46.1465,46.2322,13335.0
2020-10-08 10:15:00,48.55,48.63,48.55,48.6,15353.0,46.2322,46.3084,46.2322,46.2798,15353.0
2020-10-08 10:20:00,48.63,48.66,48.51,48.57,19768.0,46.3084,46.3369,46.1941,46.2512,19768.0
2020-10-08 10:25:00,48.61,48.7,48.57,48.7,18405.0,46.2893,46.375,46.2512,46.375,18405.0
2020-10-08 10:30:00,48.69,48.98,48.67,48.89,43301.0,46.3655,46.6417,46.3465,46.5559,43301.0
2020-10-08 10:35:00,48.89,48.98,48.67,48.67,13864.0,46.5559,46.6417,46.3465,46.3465,13864.0
2020-10-08 10:40:00,48.65,48.75,48.6,48.67,30453.0,46.3274,46.4226,46.2798,46.3465,30453.0
2020-10-08 10:45:00,48.66,48.69,48.55,48.61,18095.0,46.3369,46.3655,46.2322,46.2893,18095.0
2020-10-08 10:50:00,48.62,48.66,48.58,48.6,8144.0,46.2988,46.3369,46.2607,46.2798,8144.0
2020-10-08 10:55:00,48.59,48.64,48.53,48.55,16280.0,46.2703,46.3179,46.2131,46.2322,16280.0
2020-10-08 11:00:00,48.56,48.57,48.36,48.45,43508.0,46.2417,46.2512,46.0513,46.137,43508.0
2020-10-08 11:05:00,48.43,48.47,48.37,48.43,32982.0,46.1179,46.156,46.0608,46.1179,32982.0
2020-10-08 11:10:00,48.41,48.48,48.35,48.44,10342.0,46.0989,46.1655,46.0417,46.1274,10342.0
2020-10-08 11:15:00,48.45,48.5,48.43,48.43,3791.0,46.137,46.1846,46.1179,46.1179,3791.0
2020-10-08 11:20:00,48.38,48.38,48.25,48.36,16857.0,46.0703,46.0703,45.9465,46.0513,16857.0
2020-10-08 11:25:00,48.35,48.39,48.32,48.34,7092.0,46.0417,46.0798,46.0132,46.0322,7092.0
2020-10-08 11:30:00,48.33,48.42,48.16,48.18,11793.0,46.0227,46.1084,45.8608,45.8798,11793.0
2020-10-08 11:35:00,48.19,48.29,48.19,48.26,6177.0,45.8894,45.9846,45.8894,45.956,6177.0
2020-10-08 11:40:00,48.27,48.35,48.25,48.28,4971.0,45.9655,46.0417,45.9465,45.9751,4971.0
2020-10-08 11:45:00,48.27,48.27,48.18,48.21,6316.0,45.9655,45.9655,45.8798,45.9084,6316.0
2020-10-08 11:50:00,48.2,48.23,48.17,48.2,9102.0,45.8989,45.9275,45.8703,45.8989,9102.0
2020-10-08 11:55:00,48.2,48.3,48.19,48.23,4292.0,45.8989,45.9941,45.8894,45.9275,4292.0
2020-10-08 12:00:00,48.25,48.28,48.24,48.27,4885.0,45.9465,45.9751,45.937,45.9655,4885.0
2020-10-08 12:05:00,48.28,48.44,48.28,48.42,4300.0,45.9751,46.1274,45.9751,46.1084,4300.0
2020-10-08 12:10:00,48.4,48.45,48.4,48.44,8073.0,46.0893,46.137,46.0893,46.1274,8073.0
2020-10-08 12:15:00,48.44,48.46,48.4,48.44,7357.0,46.1274,46.1465,46.0893,46.1274,7357.0
2020-10-08 12:20:00,48.45,48.49,48.4,48.49,6141.0,46.137,46.175,46.0893,46.175,6141.0
2020-10-08 12:25:00,48.48,48.5,48.45,48.45,12488.0,46.1655,46.1846,46.137,46.137,12488.0
2020-10-08 12:30:00,48.46,48.48,48.41,48.43,4325.0,46.1465,46.1655,46.0989,46.1179,4325.0
2020-10-08 12:35:00,48.43,48.5,48.43,48.5,3055.0,46.1179,46.1846,46.1179,46.1846,3055.0
2020-10-08 12:40:00,48.49,48.5,48.44,48.47,6616.0,46.175,46.1846,46.1274,46.156,6616.0
2020-10-08 12:45:00,48.48,48.49,48.37,48.38,5426.0,46.1655,46.175,46.0608,46.0703,5426.0
2020-10-08 12:50:00,48.38,48.42,48.37,48.38,6016.0,46.0703,46.1084,46.0608,46.0703,6016.0
2020-10-08 12:55:00,48.36,48.49,48.36,48.47,3913.0,46.0513,46.175,46.0513,46.156,3913.0
2020-10-08 13:00:00,48.48,48.5,48.46,48.46,10654.0,46.1655,46.1846,46.1465,46.1465,10654.0
2020-10-08 13:05:00,48.45,48.46,48.38,48.38,4763.0,46.137,46.1465,46.0703,46.0703,4763.0
2020-10-08 13:10:00,48.4,48.51,48.37,48.48,13403.0,46.0893,46.1941,46.0608,46.1655,13403.0
2020-10-08 13:15:00,48.48,48.5,48.47,48.5,9307.0,46.1655,46.1846,46.156,46.1846,9307.0
2020-10-08 13:20:00,48.48,48.5,48.46,48.48,14217.0,46.1655,46.1846,46.1465,46.1655,14217.0
2020-10-08 13:25:00,48.49,48.51,48.47,48.47,10563.0,46.175,46.1941,46.156,46.156,10563.0
2020-10-08 13:30:00,48.46,48.57,48.45,48.52,26611.0,46.1465,46.2512,46.137,46.2036,26611.0
2020-10-08 13:35:00,48.51,48.55,48.48,48.54,5108.0,46.1941,46.2322,46.1655,46.2227,5108.0
2020-10-08 13:40:00,48.55,48.73,48.55,48.7,62002.0,46.2322,46.4036,46.2322,46.375,62002.0
2020-10-08 13:45:00,48.68,48.69,48.63,48.68,18141.0,46.356,46.3655,46.3084,46.356,18141.0
2020-10-08 13:50:00,48.69,48.87,48.69,48.8,94155.0,46.3655,46.5369,46.3655,46.4702,94155.0
2020-10-08 13:55:00,48.79,48.99,48.75,48.93,189590.0,46.4607,46.6512,46.4226,46.594,189590.0
2020-10-08 14:00:00,48.93,49.07,48.85,49.06,55621.0,46.594,46.7274,46.5179,46.7178,55621.0
2020-10-08 14:05:00,49.06,49.15,49.04,49.1,33678.0,46.7178,46.8035,46.6988,46.7559,33678.0
2020-10-08 14:10:00,49.11,49.22,49.08,49.2,20825.0,46.7654,46.8702,46.7369,46.8511,20825.0
2020-10-08 14:15:00,49.21,49.24,49.13,49.2,21360.0,46.8607,46.8892,46.7845,46.8511,21360.0
2020-10-08 14:20:00,49.2,49.29,49.2,49.21,23525.0,46.8511,46.9369,46.8511,46.8607,23525.0
2020-10-08 14:25:00,49.2,49.2,48.87,48.93,79077.0,46.8511,46.8511,46.5369,46.594,79077.0
2020-10-08 14:30:00,48.94,48.99,48.82,48.83,11636.0,46.6036,46.6512,46.4893,46.4988,11636.0
2020-10-08 14:35:00,48.82,48.9,48.8,48.89,7765.0,46.4893,46.5655,46.4702,46.5559,7765.0
2020-10-08 14:40:00,48.88,48.92,48.79,48.8,38330.0,46.5464,46.5845,46.4607,46.4702,38330.0
2020-10-08 14:45:00,48.8,48.84,48.75,48.78,43342.0,46.4702,46.5083,46.4226,46.4512,43342.0
2020-10-08 14:50:00,48.78,48.85,48.75,48.8,10352.0,46.4512,46.5179,46.4226,46.4702,10352.0
2020-10-08 14:55:00,48.81,48.96,48.81,48.91,9533.0,46.4798,46.6226,46.4798,46.575,9533.0
2020-10-08 15:00:00,48.92,48.94,48.83,48.91,8579.0,46.5845,46.6036,46.4988,46.575,8579.0
2020-10-08 15:05:00,48.88,48.97,48.86,48.93,11489.0,46.5464,46.6321,46.5274,46.594,11489.0
2020-10-08 15:10:00,48.94,49.01,48.9,48.95,24869.0,46.6036,46.6702,46.5655,46.6131,24869.0
2020-10-08 15:15:00,48.94,48.98,48.89,48.94,18666.0,46.6036,46.6417,46.5559,46.6036,18666.0
2020-10-08 15:20:00,48.93,48.95,48.87,48.87,9455.0,46.594,46.6131,46.5369,46.5369,9455.0
2020-10-08 15:25:00,48.9,49.01,48.87,48.9,73848.0,46.5655,46.6702,46.5369,46.5655,73848.0
2020-10-08 15:30:00,48.9,48.98,48.9,48.95,23301.0,46.5655,46.6417,46.5655,46.6131,23301.0
2020-10-08 15:35:00,48.94,48.95,48.76,48.79,15219.0,46.6036,46.6131,46.4322,46.4607,15219.0
2020-10-08 15:40:00,48.8,48.84,48.78,48.84,15917.0,46.4702,46.5083,46.4512,46.5083,15917.0
2020-10-08 15:45:00,48.84,48.9,48.82,48.88,29602.0,46.5083,46.5655,46.4893,46.5464,29602.0
2020-10-08 15:50:00,48.9,48.97,48.89,48.94,49338.0,46.5655,46.6321,46.5559,46.6036,49338.0
2020-10-08 15:55:00,48.95,49.0,48.86,48.98,157208.0,46.6131,46.6607,46.5274,46.6417,157208.0
2020-10-09 09:30:00,49.31,49.59,48.7,48.78,129570.0,46.9559,47.2225,46.375,46.4512,129570.0
2020-10-09 09:35:00,48.83,49.06,48.69,49.01,30523.0,46.4988,46.7178,46.3655,46.6702,30523.0
2020-10-09 09:40:00,48.96,49.1,48.96,49.08,14368.0,46.6226,46.7559,46.6226,46.7369,14368.0
2020-10-09 09:45:00,49.06,49.25,48.97,49.25,20120.0,46.7178,46.8988,46.6321,46.8988,20120.0
2020-10-09 09:50:00,49.26,49.32,49.13,49.27,35083.0,46.9083,46.9654,46.7845,46.9178,35083.0
2020-10-09 09:55:00,49.27,49.7,49.19,49.41,91467.0,46.9178,47.3273,46.8416,47.0511,91467.0
2020-10-09 10:00:00,49.39,49.39,49.02,49.12,34416.0,47.0321,47.0321,46.6797,46.775,34416.0
2020-10-09 10:05:00,49.1,49.29,49.08,49.27,23837.0,46.7559,46.9369,46.7369,46.9178,23837.0
2020-10-09 10:10:00,49.23,49.27,49.01,49.01,29792.0,46.8797,46.9178,46.6702,46.6702,29792.0
2020-10-09 10:15:00,49.01,49.09,48.97,48.99,12423.0,46.6702,46.7464,46.6321,46.6512,12423.0
2020-10-09 10:20:00,49.01,49.02,48.96,48.99,10123.0,46.6702,46.6797,46.6226,46.6512,10123.0
2020-10-09 10:25:00,48.96,48.96,48.82,48.84,10376.0,46.6226,46.6226,46.4893,46.5083,10376.0
2020-10-09 10:30:00,48.8,48.82,48.67,48.74,21764.0,46.4702,46.4893,46.3465,46.4131,21764.0
2020-10-09 10:35:00,48.78,48.97,48.78,48.83,8798.0,46.4512,46.6321,46.4512,46.4988,8798.0
2020-10-09 10:40:00,48.87,48.99,48.86,48.89,8629.0,46.5369,46.6512,46.5274,46.5559,8629.0
2020-10-09 10:45:00,48.89,48.97,48.85,48.87,20691.0,46.5559,46.6321,46.5179,46.5369,20691.0
2020-10-09 10:50:00,48.84,49.05,48.84,48.98,11187.0,46.5083,46.7083,46.5083,46.6417,11187.0
2020-10-09 10:55:00,48.98,49.02,48.94,49.01,8283.0,46.6417,46.6797,46.6036,46.6702,8283.0
2020-10-09 11:00:00,48.99,49.0,48.92,48.96,21637.0,46.6512,46.6607,46.5845,46.6226,21637.0
2020-10-09 11:05:00,48.93,49.01,48.93,49.0,22359.0,46.594,46.6702,46.594,46.6607,22359.0
2020-10-09 11:10:00,49.0,49.01,48.93,48.96,11055.0,46.6607,46.6702,46.594,46.6226,11055.0
2020-10-09 11:15:00,48.97,49.01,48.84,48.84,25939.0,46.6321,46.6702,46.5083,46.5083,25939.0
2020-10-09 11:20:00,48.83,48.83,48.71,48.74,6919.0,46.4988,46.4988,46.3845,46.4131,6919.0
2020-10-09 11:25:00,48.73,48.74,48.66,48.69,10687.0,46.4036,46.4131,46.3369,46.3655,10687.0
2020-10-09 11:30:00,48.69,48.74,48.67,48.73,7034.0,46.3655,46.4131,46.3465,46.4036,7034.0
2020-10-09 11:35:00,48.73,48.81,48.72,48.81,3605.0,46.4036,46.4798,46.3941,46.4798,3605.0
2020-10-09 11:40:00,48.81,48.82,48.74,48.76,16783.0,46.4798,46.4893,46.4131,46.4322,16783.0
2020-10-09 11:45:00,48.78,48.99,48.77,48.98,7323.0,46.4512,46.6512,46.4417,46.6417,7323.0
2020-10-09 11:50:00,48.98,49.04,48.9,48.99,20560.0,46.6417,46.6988,46.5655,46.6512,20560.0
2020-10-09 11:55:00,48.99,49.01,48.95,48.96,10715.0,46.6512,46.6702,46.6131,46.6226,10715.0
2020-10-09 12:00:00,48.96,49.0,48.94,48.94,9857.0,46.6226,46.6607,46.6036,46.6036,9857.0
2020-10-09 12:05:00,48.96,49.0,48.94,48.97,12551.0,46.6226,46.6607,46.6036,46.6321,12551.0
2020-10-09 12:10:00,48.97,48.99,48.92,48.94,7816.0,46.6321,46.6512,46.5845,46.6036,7816.0
2020-10-09 12:15:00,48.94,48.94,48.89,48.92,4956.0,46.6036,46.6036,46.5559,46.5845,4956.0
2020-10-09 12:20:00,48.91,48.91,48.74,48.74,8776.0,46.575,46.575,46.4131,46.4131,8776.0
2020-10-09 12:25:00,48.74,48.77,48.69,48.72,12029.0,46.4131,46.4417,46.3655,46.3941,12029.0
2020-10-09 12:30:00,48.72,48.75,48.69,48.75,5331.0,46.3941,46.4226,46.3655,46.4226,5331.0
2020-10-09 12:35:00,48.75,48.82,48.72,48.8,3786.0,46.4226,46.4893,46.3941,46.4702,3786.0
2020-10-09 12:40:00,48.8,48.81,48.76,48.79,7712.0,46.4702,46.4798,46.4322,46.4607,7712.0
2020-10-09 12:45:00,48.81,48.93,48.8,48.93,5215.0,46.4798,46.594,46.4702,46.594,5215.0
2020-10-09 12:50:00,48.92,48.94,48.89,48.89,4214.0,46.5845,46.6036,46.5559,46.5559,4214.0
2020-10-09 12:55:00,48.91,48.98,48.87,48.98,6604.0,46.575,46.6417,46.5369,46.6417,6604.0
2020-10-09 13:00:00,49.0,49.0,48.97,48.98,11423.0,46.6607,46.6607,46.6321,46.6417,11423.0
2020-10-09 13:05:00,48.98,48.98,48.96,48.97,2000.0,46.6417,46.6417,46.6226,46.6321,2000.0
2020-10-09 13:10:00,48.97,49.0,48.95,48.97,8954.0,46.6321,46.6607,46.6131,46.6321,8954.0
2020-10-09 13:15:00,48.97,48.97,48.92,48.95,3430.0,46.6321,46.6321,46.5845,46.6131,3430.0
2020-10-09 13:20:00,48.97,49.0,48.94,48.98,4880.0,46.6321,46.6607,46.6036,46.6417,4880.0
2020-10-09 13:25:00,48.98,49.02,48.97,48.99,9850.0,46.6417,46.6797,46.6321,46.6512,9850.0
2020-10-09 13:30:00,48.97,49.01,48.96,49.01,29170.0,46.6321,46.6702,46.6226,46.6702,29170.0
2020-10-09 13:35:00,49.04,49.07,49.03,49.07,4651.0,46.6988,46.7274,46.6893,46.7274,4651.0
2020-10-09 13:40:00,49.07,49.12,49.04,49.11,5718.0,46.7274,46.775,46.6988,46.7654,5718.0
2020-10-09 13:45:00,49.09,49.18,49.07,49.17,6053.0,46.7464,46.8321,46.7274,46.8226,6053.0
2020-10-09 13:50:00,49.16,49.21,49.15,49.15,4504.0,46.8131,46.8607,46.8035,46.8035,4504.0
2020-10-09 13:55:00,49.13,49.18,49.12,49.18,3053.0,46.7845,46.8321,46.775,46.8321,3053.0
2020-10-09 14:00:00,49.17,49.19,49.12,49.19,5671.0,46.8226,46.8416,46.775,46.8416,5671.0
2020-10-09 14:05:00,49.2,49.23,49.13,49.22,29736.0,46.8511,46.8797,46.7845,46.8702,29736.0
2020-10-09 14:10:00,49.2,49.27,49.19,49.25,18935.0,46.8511,46.9178,46.8416,46.8988,18935.0
2020-10-09 14:15:00,49.25,49.38,49.23,49.33,22775.0,46.8988,47.0226,46.8797,46.9749,22775.0
2020-10-09 14:20:00,49.33,49.37,49.27,49.35,9124.0,46.9749,47.013,46.9178,46.994,9124.0
2020-10-09 14:25:00,49.34,49.39,49.33,49.36,13376.0,46.9845,47.0321,46.9749,47.0035,13376.0
2020-10-09 14:30:00,49.37,49.37,49.23,49.23,10848.0,47.013,47.013,46.8797,46.8797,10848.0
2020-10-09 14:35:00,49.24,49.26,49.15,49.17,13373.0,46.8892,46.9083,46.8035,46.8226,13373.0
2020-10-09 14:40:00,49.17,49.28,49.14,49.24,12693.0,46.8226,46.9273,46.794,46.8892,12693.0
2020-10-09 14:45:00,49.23,49.23,49.18,49.18,7013.0,46.8797,46.8797,46.8321,46.8321,7013.0
2020-10-09 14:50:00,49.21,49.24,49.18,49.23,13286.0,46.8607,46.8892,46.8321,46.8797,13286.0
2020-10-09 14:55:00,49.23,49.23,49.17,49.18,8476.0,46.8797,46.8797,46.8226,46.8321,8476.0
2020-10-09 15:00:00,49.18,49.26,49.16,49.25,14354.0,46.8321,46.9083,46.8131,46.8988,14354.0
2020-10-09 15:05:00,49.25,49.25,49.16,49.18,8976.0,46.8988,46.8988,46.8131,46.8321,8976.0
2020-10-09 15:10:00,49.18,49.3,49.17,49.29,16093.0,46.8321,46.9464,46.8226,46.9369,16093.0
2020-10-09 15:15:00,49.28,49.39,49.27,49.36,19448.0,46.9273,47.0321,46.9178,47.0035,19448.0
2020-10-09 15:20:00,49.36,49.44,49.35,49.36,13982.0,47.0035,47.0797,46.994,47.0035,13982.0
2020-10-09 15:25:00,49.33,49.34,49.22,49.23,11579.0,46.9749,46.9845,46.8702,46.8797,11579.0
2020-10-09 15:30:00,49.24,49.25,49.15,49.2,25721.0,46.8892,46.8988,46.8035,46.8511,25721.0
2020-10-09 15:35:00,49.23,49.23,49.14,49.14,13431.0,46.8797,46.8797,46.794,46.794,13431.0
2020-10-09 15:40:00,49.15,49.18,49.04,49.04,15749.0,46.8035,46.8321,46.6988,46.6988,15749.0
2020-10-09 15:45:00,49.04,49.12,49.01,49.05,23080.0,46.6988,46.775,46.6702,46.7083,23080.0
2020-10-09 15:50:00,49.05,49.1,48.97,49.01,41514.0,46.7083,46.7559,46.6321,46.6702,41514.0
2020-10-09 15:55:00,49.01,49.01,48.93,48.98,69394.0,46.6702,46.6702,46.594,46.6417,69394.0
2020-10-12 09:30:00,49.33,49.5,48.86,48.94,35185.0,46.9749,47.1368,46.5274,46.6036,35185.0
2020-10-12 09:35:00,48.91,49.14,48.88,48.94,17502.0,46.575,46.794,46.5464,46.6036,17502.0
2020-10-12 09:40:00,48.93,49.02,48.86,49.01,8175.0,46.594,46.6797,46.5274,46.6702,8175.0
2020-10-12 09:45:00,48.97,48.98,48.64,48.72,7640.0,46.6321,46.6417,46.3179,46.3941,7640.0
2020-10-12 09:50:00,48.76,48.8,48.58,48.77,13208.0,46.4322,46.4702,46.2607,46.4417,13208.0
2020-10-12 09:55:00,48.73,48.83,48.64,48.82,12756.0,46.4036,46.4988,46.3179,46.4893,12756.0
2020-10-12 10:00:00,48.79,49.07,48.77,49.02,9803.0,46.4607,46.7274,46.4417,46.6797,9803.0
2020-10-12 10:05:00,49.09,49.23,49.08,49.21,6936.0,46.7464,46.8797,46.7369,46.8607,6936.0
2020-10-12 10:10:00,49.18,49.38,49.13,49.36,15443.0,46.8321,47.0226,46.7845,47.0035,15443.0
2020-10-12 10:15:00,49.39,49.39,49.19,49.22,11021.0,47.0321,47.0321,46.8416,46.8702,11021.0
2020-10-12 10:20:00,49.2,49.21,49.08,49.14,8256.0,46.8511,46.8607,46.7369,46.794,8256.0
2020-10-12 10:25:00,49.15,49.43,49.14,49.4,16406.0,46.8035,47.0702,46.794,47.0416,16406.0
2020-10-12 10:30:00,49.36,49.36,49.22,49.28,7186.0,47.0035,47.0035,46.8702,46.9273,7186.0
2020-10-12 10:35:00,49.27,49.32,49.25,49.29,4813.0,46.9178,46.9654,46.8988,46.9369,4813.0
2020-10-12 10:40:00,49.28,49.42,49.27,49.39,4570.0,46.9273,47.0606,46.9178,47.0321,4570.0
2020-10-12 10:45:00,49.41,49.46,49.2,49.23,15455.0,47.0511,47.0987,46.8511,46.8797,15455.0
2020-10-12 10:50:00,49.23,49.4,49.22,49.4,7201.0,46.8797,47.0416,46.8702,47.0416,7201.0
2020-10-12 10:55:00,49.39,49.42,49.21,49.24,11107.0,47.0321,47.0606,46.8607,46.8892,11107.0
2020-10-12 11:00:00,49.27,49.28,49.16,49.21,10933.0,46.9178,46.9273,46.8131,46.8607,10933.0
2020-10-12 11:05:00,49.19,49.35,49.17,49.32,7625.0,46.8416,46.994,46.8226,46.9654,7625.0
2020-10-12 11:10:00,49.3,49.38,49.26,49.26,6271.0,46.9464,47.0226,46.9083,46.9083,6271.0
2020-10-12 11:15:00,49.28,49.29,49.13,49.14,6261.0,46.9273,46.9369,46.7845,46.794,6261.0
2020-10-12 11:20:00,49.16,49.21,49.14,49.17,4770.0,46.8131,46.8607,46.794,46.8226,4770.0
2020-10-12 11:25:00,49.19,49.25,49.12,49.22,13493.0,46.8416,46.8988,46.775,46.8702,13493.0
2020-10-12 11:30:00,49.23,49.23,49.11,49.14,5000.0,46.8797,46.8797,46.7654,46.794,5000.0
2020-10-12 11:35:00,49.14,49.15,49.08,49.08,7212.0,46.794,46.8035,46.7369,46.7369,7212.0
2020-10-12 11:40:00,49.08,49.11,49.05,49.07,2950.0,46.7369,46.7654,46.7083,46.7274,2950.0
2020-10-12 11:45:00,49.07,49.07,49.01,49.04,5231.0,46.7274,46.7274,46.6702,46.6988,5231.0
2020-10-12 11:50:00,49.05,49.06,48.96,48.97,7586.0,46.7083,46.7178,46.6226,46.6321,7586.0
2020-10-12 11:55:00,48.99,49.05,48.95,49.03,4761.0,46.6512,46.7083,46.6131,46.6893,4761.0
2020-10-12 12:00:00,49.03,49.03,48.91,48.91,3312.0,46.6893,46.6893,46.575,46.575,3312.0
2020-10-12 12:05:00,48.94,48.96,48.92,48.93,7829.0,46.6036,46.6226,46.5845,46.594,7829.0
2020-10-12 12:10:00,48.93,48.96,48.85,48.88,8492.0,46.594,46.6226,46.5179,46.5464,8492.0
2020-10-12 12:15:00,48.98,48.98,48.88,48.92,7676.0,46.6417,46.6417,46.5464,46.5845,7676.0
2020-10-12 12:20:00,48.94,48.95,48.85,48.89,6500.0,46.6036,46.6131,46.5179,46.5559,6500.0
2020-10-12 12:25:00,48.89,48.92,48.83,48.92,5464.0,46.5559,46.5845,46.4988,46.5845,5464.0
2020-10-12 12:30:00,48.91,48.92,48.84,48.85,11639.0,46.575,46.5845,46.5083,46.5179,11639.0
2020-10-12 12:35:00,48.87,48.89,48.77,48.89,6484.0,46.5369,46.5559,46.4417,46.5559,6484.0
2020-10-12 12:40:00,48.89,48.97,48.87,48.94,5434.0,46.5559,46.6321,46.5369,46.6036,5434.0
2020-10-12 12:45:00,48.96,49.01,48.95,48.99,4283.0,46.6226,46.6702,46.6131,46.6512,4283.0
2020-10-12 12:50:00,48.99,49.0,48.9,48.92,9388.0,46.6512,46.6607,46.5655,46.5845,9388.0
2020-10-12 12:55:00,48.92,48.93,48.85,48.87,9599.0,46.5845,46.594,46.5179,46.5369,9599.0
2020-10-12 13:00:00,48.87,48.91,48.87,48.89,3249.0,46.5369,46.575,46.5369,46.5559,3249.0
2020-10-12 13:05:00,48.88,48.94,48.86,48.9,3785.0,46.5464,46.6036,46.5274,46.5655,3785.0
2020-10-12 13:10:00,48.9,48.92,48.89,48.92,3223.0,46.5655,46.5845,46.5559,46.5845,3223.0
2020-10-12 13:15:00,48.94,49.02,48.94,48.97,7690.0,46.6036,46.6797,46.6036,46.6321,7690.0
2020-10-12 13:20:00,48.96,48.96,48.89,48.94,5530.0,46.6226,46.6226,46.5559,46.6036,5530.0
2020-10-12 13:25:00,48.95,49.02,48.94,48.98,10461.0,46.6131,46.6797,46.6036,46.6417,10461.0
2020-10-12 13:30:00,48.98,48.99,48.9,48.91,7891.0,46.6417,46.6512,46.5655,46.575,7891.0
2020-10-12 13:35:00,48.91,48.91,48.85,48.88,12010.0,46.575,46.575,46.5179,46.5464,12010.0
2020-10-12 13:40:00,48.87,48.88,48.8,48.88,19679.0,46.5369,46.5464,46.4702,46.5464,19679.0
2020-10-12 13:45:00,48.88,48.9,48.79,48.84,10156.0,46.5464,46.5655,46.4607,46.5083,10156.0
2020-10-12 13:50:00,48.85,48.89,48.85,48.89,3098.0,46.5179,46.5559,46.5179,46.5559,3098.0
2020-10-12 13:55:00,48.89,48.98,48.87,48.95,7021.0,46.5559,46.6417,46.5369,46.6131,7021.0
2020-10-12 14:00:00,48.95,49.01,48.95,48.97,11413.0,46.6131,46.6702,46.6131,46.6321,11413.0
2020-10-12 14:05:00,48.96,48.98,48.94,48.97,5719.0,46.6226,46.6417,46.6036,46.6321,5719.0
2020-10-12 14:10:00,48.96,48.99,48.93,48.99,3060.0,46.6226,46.6512,46.594,46.6512,3060.0
2020-10-12 14:15:00,49.0,49.0,48.97,48.98,7320.0,46.6607,46.6607,46.6321,46.6417,7320.0
2020-10-12 14:20:00,48.98,48.99,48.92,48.93,8624.0,46.6417,46.6512,46.5845,46.594,8624.0
2020-10-12 14:25:00,48.94,48.97,48.91,48.95,7063.0,46.6036,46.6321,46.575,46.6131,7063.0
2020-10-12 14:30:00,48.94,49.01,48.94,48.94,9710.0,46.6036,46.6702,46.6036,46.6036,9710.0
2020-10-12 14:35:00,48.94,48.99,48.91,48.99,9740.0,46.6036,46.6512,46.575,46.6512,9740.0
2020-10-12 14:40:00,48.98,49.04,48.97,49.04,9943.0,46.6417,46.6988,46.6321,46.6988,9943.0
2020-10-12 14:45:00,49.04,49.04,48.97,48.99,14183.0,46.6988,46.6988,46.6321,46.6512,14183.0
2020-10-12 14:50:00,48.99,49.01,48.96,48.99,10742.0,46.6512,46.6702,46.6226,46.6512,10742.0
2020-10-12 14:55:00,49.0,49.03,48.98,49.01,10724.0,46.6607,46.6893,46.6417,46.6702,10724.0
2020-10-12 15:00:00,49.02,49.05,48.99,49.04,13913.0,46.6797,46.7083,46.6512,46.6988,13913.0
2020-10-12 15:05:00,49.04,49.11,49.01,49.06,11491.0,46.6988,46.7654,46.6702,46.7178,11491.0
2020-10-12 15:10:00,49.06,49.08,49.03,49.06,10034.0,46.7178,46.7369,46.6893,46.7178,10034.0
2020-10-12 15:15:00,49.06,49.27,49.06,49.27,25190.0,46.7178,46.9178,46.7178,46.9178,25190.0
2020-10-12 15:20:00,49.27,49.31,49.24,49.29,23940.0,46.9178,46.9559,46.8892,46.9369,23940.0
2020-10-12 15:25:00,49.3,49.35,49.28,49.3,18742.0,46.9464,46.994,46.9273,46.9464,18742.0
2020-10-12 15:30:00,49.31,49.38,49.29,49.33,34825.0,46.9559,47.0226,46.9369,46.9749,34825.0
2020-10-12 15:35:00,49.34,49.41,49.32,49.41,67115.0,46.9845,47.0511,46.9654,47.0511,67115.0
2020-10-12 15:40:00,49.41,49.44,49.39,49.43,43129.0,47.0511,47.0797,47.0321,47.0702,43129.0
2020-10-12 15:45:00,49.42,49.48,49.39,49.46,103499.0,47.0606,47.1178,47.0321,47.0987,103499.0
2020-10-12 15:50:00,49.47,49.53,49.42,49.52,169133.0,47.1083,47.1654,47.0606,47.1559,169133.0
2020-10-12 15:55:00,49.53,49.57,49.44,49.47,297296.0,47.1654,47.2035,47.0797,47.1083,297296.0
2020-10-13 09:30:00,48.74,48.74,48.48,48.56,88370.0,46.4131,46.4131,46.1655,46.2417,88370.0
2020-10-13 09:35:00,48.45,48.51,47.84,47.86,52152.0,46.137,46.1941,45.5561,45.5751,52152.0
2020-10-13 09:40:00,47.91,48.18,47.91,48.03,26305.0,45.6227,45.8798,45.6227,45.737,26305.0
2020-10-13 09:45:00,48.03,48.31,48.0,48.09,34293.0,45.737,46.0036,45.7084,45.7941,34293.0
2020-10-13 09:50:00,48.13,48.16,47.87,47.91,44460.0,45.8322,45.8608,45.5846,45.6227,44460.0
2020-10-13 09:55:00,47.94,48.01,47.8,47.95,47029.0,45.6513,45.718,45.518,45.6608,47029.0
2020-10-13 10:00:00,47.94,48.3,47.91,48.29,66899.0,45.6513,45.9941,45.6227,45.9846,66899.0
2020-10-13 10:05:00,48.29,48.44,48.25,48.4,21076.0,45.9846,46.1274,45.9465,46.0893,21076.0
2020-10-13 10:10:00,48.42,48.77,48.4,48.66,32529.0,46.1084,46.4417,46.0893,46.3369,32529.0
2020-10-13 10:15:00,48.67,48.83,48.62,48.68,37301.0,46.3465,46.4988,46.2988,46.356,37301.0
2020-10-13 10:20:00,48.64,48.89,48.64,48.81,48911.0,46.3179,46.5559,46.3179,46.4798,48911.0
2020-10-13 10:25:00,48.8,48.83,48.53,48.6,44586.0,46.4702,46.4988,46.2131,46.2798,44586.0
2020-10-13 10:30:00,48.56,48.76,48.48,48.65,19190.0,46.2417,46.4322,46.1655,46.3274,19190.0
2020-10-13 10:35:00,48.68,48.94,48.67,48.86,31956.0,46.356,46.6036,46.3465,46.5274,31956.0
2020-10-13 10:40:00,48.88,48.88,48.73,48.83,29606.0,46.5464,46.5464,46.4036,46.4988,29606.0
2020-10-13 10:45:00,48.8,48.8,48.56,48.61,16486.0,46.4702,46.4702,46.2417,46.2893,16486.0
2020-10-13 10:50:00,48.62,48.79,48.62,48.69,6477.0,46.2988,46.4607,46.2988,46.3655,6477.0
2020-10-13 10:55:00,48.69,48.74,48.48,48.56,7170.0,46.3655,46.4131,46.1655,46.2417,7170.0
2020-10-13 11:00:00,48.57,48.57,48.36,48.36,16194.0,46.2512,46.2512,46.0513,46.0513,16194.0
2020-10-13 11:05:00,48.39,48.42,48.33,48.35,19117.0,46.0798,46.1084,46.0227,46.0417,19117.0
2020-10-13 11:10:00,48.35,48.43,48.34,48.41,9567.0,46.0417,46.1179,46.0322,46.0989,9567.0
2020-10-13 11:15:00,48.44,48.57,48.43,48.56,27108.0,46.1274,46.2512,46.1179,46.2417,27108.0
2020-10-13 11:20:00,48.53,48.53,48.32,48.33,23455.0,46.2131,46.2131,46.0132,46.0227,23455.0
2020-10-13 11:25:00,48.32,48.4,48.28,48.38,6674.0,46.0132,46.0893,45.9751,46.0703,6674.0
2020-10-13 11:30:00,48.36,48.42,48.32,48.34,10213.0,46.0513,46.1084,46.0132,46.0322,10213.0
2020-10-13 11:35:00,48.35,48.39,48.27,48.32,4155.0,46.0417,46.0798,45.9655,46.0132,4155.0
2020-10-13 11:40:00,48.33,48.35,48.2,48.21,10488.0,46.0227,46.0417,45.8989,45.9084,10488.0
2020-10-13 11:45:00,48.21,48.22,48.09,48.19,7010.0,45.9084,45.9179,45.7941,45.8894,7010.0
2020-10-13 11:50:00,48.17,48.36,48.17,48.31,5523.0,45.8703,46.0513,45.8703,46.0036,5523.0
2020-10-13 11:55:00,48.3,48.48,48.3,48.48,8309.0,45.9941,46.1655,45.9941,46.1655,8309.0
2020-10-13 12:00:00,48.48,48.48,48.41,48.44,5099.0,46.1655,46.1655,46.0989,46.1274,5099.0
2020-10-13 12:05:00,48.43,48.5,48.42,48.47,3553.0,46.1179,46.1846,46.1084,46.156,3553.0
2020-10-13 12:10:00,48.48,48.49,48.4,48.49,3665.0,46.1655,46.175,46.0893,46.175,3665.0
2020-10-13 12:15:00,48.48,48.62,48.48,48.59,4353.0,46.1655,46.2988,46.1655,46.2703,4353.0
2020-10-13 12:20:00,48.57,48.62,48.52,48.55,4541.0,46.2512,46.2988,46.2036,46.2322,4541.0
2020-10-13 12:25:00,48.57,48.57,48.47,48.48,6061.0,46.2512,46.2512,46.156,46.1655,6061.0
2020-10-13 12:30:00,48.48,48.53,48.44,48.44,3823.0,46.1655,46.2131,46.1274,46.1274,3823.0
2020-10-13 12:35:00,48.43,48.46,48.36,48.36,3261.0,46.1179,46.1465,46.0513,46.0513,3261.0
2020-10-13 12:40:00,48.33,48.48,48.33,48.48,5542.0,46.0227,46.1655,46.0227,46.1655,5542.0
2020-10-13 12:45:00,48.48,48.61,48.45,48.61,4322.0,46.1655,46.2893,46.137,46.2893,4322.0
2020-10-13 12:50:00,48.6,48.68,48.59,48.62,5807.0,46.2798,46.356,46.2703,46.2988,5807.0
2020-10-13 12:55:00,48.61,48.84,48.61,48.82,17388.0,46.2893,46.5083,46.2893,46.4893,17388.0
2020-10-13 13:00:00,48.81,48.81,48.63,48.64,4688.0,46.4798,46.4798,46.3084,46.3179,4688.0
2020-10-13 13:05:00,48.63,48.64,48.55,48.55,3776.0,46.3084,46.3179,46.2322,46.2322,3776.0
2020-10-13 13:10:00,48.57,48.65,48.53,48.57,5085.0,46.2512,46.3274,46.2131,46.2512,5085.0
2020-10-13 13:15:00,48.59,48.6,48.53,48.53,4898.0,46.2703,46.2798,46.2131,46.2131,4898.0
2020-10-13 13:20:00,48.52,48.53,48.48,48.48,4851.0,46.2036,46.2131,46.1655,46.1655,4851.0
2020-10-13 13:25:00,48.48,48.59,48.48,48.58,6185.0,46.1655,46.2703,46.1655,46.2607,6185.0
2020-10-13 13:30:00,48.57,48.67,48.55,48.64,5311.0,46.2512,46.3465,46.2322,46.3179,5311.0
2020-10-13 13:35:00,48.61,48.62,48.56,48.59,3492.0,46.2893,46.2988,46.2417,46.2703,3492.0
2020-10-13 13:40:00,48.59,48.64,48.54,48.55,2700.0,46.2703,46.3179,46.2227,46.2322,2700.0
2020-10-13 13:45:00,48.59,48.62,48.55,48.6,3484.0,46.2703,46.2988,46.2322,46.2798,3484.0
2020-10-13 13:50:00,48.61,48.61,48.57,48.59,3004.0,46.2893,46.2893,46.2512,46.2703,3004.0
2020-10-13 13:55:00,48.59,48.59,48.36,48.37,12127.0,46.2703,46.2703,46.0513,46.0608,12127.0
2020-10-13 14:00:00,48.33,48.4,48.28,48.39,3350.0,46.0227,46.0893,45.9751,46.0798,3350.0
2020-10-13 14:05:00,48.39,48.45,48.33,48.34,5167.0,46.0798,46.137,46.0227,46.0322,5167.0
2020-10-13 14:10:00,48.34,48.42,48.32,48.38,4213.0,46.0322,46.1084,46.0132,46.0703,4213.0
2020-10-13 14:15:00,48.36,48.44,48.32,48.43,31856.0,46.0513,46.1274,46.0132,46.1179,31856.0
2020-10-13 14:20:00,48.45,48.45,48.37,48.41,8737.0,46.137,46.137,46.0608,46.0989,8737.0
2020-10-13 14:25:00,48.43,48.43,48.33,48.36,10967.0,46.1179,46.1179,46.0227,46.0513,10967.0
2020-10-13 14:30:00,48.34,48.36,48.26,48.36,16595.0,46.0322,46.0513,45.956,46.0513,16595.0
2020-10-13 14:35:00,48.36,48.36,48.29,48.33,6185.0,46.0513,46.0513,45.9846,46.0227,6185.0
2020-10-13 14:40:00,48.31,48.37,48.31,48.34,9450.0,46.0036,46.0608,46.0036,46.0322,9450.0
2020-10-13 14:45:00,48.36,48.36,48.21,48.32,10722.0,46.0513,46.0513,45.9084,46.0132,10722.0
2020-10-13 14:50:00,48.3,48.4,48.3,48.38,17344.0,45.9941,46.0893,45.9941,46.0703,17344.0
2020-10-13 14:55:00,48.38,48.52,48.37,48.49,9519.0,46.0703,46.2036,46.0608,46.175,9519.0
2020-10-13 15:00:00,48.48,48.53,48.45,48.45,9714.0,46.1655,46.2131,46.137,46.137,9714.0
2020-10-13 15:05:00,48.46,48.58,48.46,48.55,9703.0,46.1465,46.2607,46.1465,46.2322,9703.0
2020-10-13 15:10:00,48.55,48.63,48.55,48.62,36379.0,46.2322,46.3084,46.2322,46.2988,36379.0
2020-10-13 15:15:00,48.62,48.63,48.59,48.63,8232.0,46.2988,46.3084,46.2703,46.3084,8232.0
2020-10-13 15:20:00,48.62,48.63,48.54,48.63,11628.0,46.2988,46.3084,46.2227,46.3084,11628.0
2020-10-13 15:25:00,48.62,48.63,48.57,48.62,11242.0,46.2988,46.3084,46.2512,46.2988,11242.0
2020-10-13 15:30:00,48.61,48.64,48.6,48.63,13390.0,46.2893,46.3179,46.2798,46.3084,13390.0
2020-10-13 15:35:00,48.64,48.66,48.57,48.6,50841.0,46.3179,46.3369,46.2512,46.2798,50841.0
2020-10-13 15:40:00,48.6,48.61,48.53,48.55,20790.0,46.2798,46.2893,46.2131,46.2322,20790.0
2020-10-13 15:45:00,48.54,48.56,48.47,48.47,23260.0,46.2227,46.2417,46.156,46.156,23260.0
2020-10-13 15:50:00,48.46,48.48,48.39,48.47,38511.0,46.1465,46.1655,46.0798,46.156,38511.0
2020-10-13 15:55:00,48.47,48.55,48.36,48.37,113059.0,46.156,46.2322,46.0513,46.0608,113059.0
2020-10-14 09:30:00,48.69,48.69,48.35,48.35,25220.0,46.3655,46.3655,46.0417,46.0417,25220.0
2020-10-14 09:35:00,48.32,48.34,48.03,48.04,16181.0,46.0132,46.0322,45.737,45.7465,16181.0
2020-10-14 09:40:00,48.01,48.55,48.0,48.49,9870.0,45.718,46.2322,45.7084,46.175,9870.0
2020-10-14 09:45:00,48.39,48.68,48.38,48.6,10971.0,46.0798,46.356,46.0703,46.2798,10971.0
2020-10-14 09:50:00,48.53,48.79,48.51,48.77,11629.0,46.2131,46.4607,46.1941,46.4417,11629.0
2020-10-14 09:55:00,48.77,48.82,48.68,48.82,7014.0,46.4417,46.4893,46.356,46.4893,7014.0
2020-10-14 10:00:00,48.78,48.83,48.65,48.8,19288.0,46.4512,46.4988,46.3274,46.4702,19288.0
2020-10-14 10:05:00,48.81,48.86,48.6,48.61,17841.0,46.4798,46.5274,46.2798,46.2893,17841.0
2020-10-14 10:10:00,48.59,48.61,48.45,48.54,28748.0,46.2703,46.2893,46.137,46.2227,28748.0
2020-10-14 10:15:00,48.54,48.6,48.45,48.58,25391.0,46.2227,46.2798,46.137,46.2607,25391.0
2020-10-14 10:20:00,48.63,48.73,48.44,48.51,35800.0,46.3084,46.4036,46.1274,46.1941,35800.0
2020-10-14 10:25:00,48.48,48.48,48.31,48.35,14337.0,46.1655,46.1655,46.0036,46.0417,14337.0
2020-10-14 10:30:00,48.36,48.58,48.27,48.34,15152.0,46.0513,46.2607,45.9655,46.0322,15152.0
2020-10-14 10:35:00,48.34,48.48,48.34,48.42,9368.0,46.0322,46.1655,46.0322,46.1084,9368.0
2020-10-14 10:40:00,48.45,48.5,48.34,48.34,6925.0,46.137,46.1846,46.0322,46.0322,6925.0
2020-10-14 10:45:00,48.33,48.39,48.32,48.33,4102.0,46.0227,46.0798,46.0132,46.0227,4102.0
2020-10-14 10:50:00,48.29,48.34,48.24,48.24,10927.0,45.9846,46.0322,45.937,45.937,10927.0
2020-10-14 10:55:00,48.24,48.39,48.2,48.35,7347.0,45.937,46.0798,45.8989,46.0417,7347.0
2020-10-14 11:00:00,48.37,48.39,48.26,48.28,27202.0,46.0608,46.0798,45.956,45.9751,27202.0
2020-10-14 11:05:00,48.27,48.43,48.24,48.43,6340.0,45.9655,46.1179,45.937,46.1179,6340.0
2020-10-14 11:10:00,48.41,48.42,48.35,48.38,3436.0,46.0989,46.1084,46.0417,46.0703,3436.0
2020-10-14 11:15:00,48.38,48.43,48.34,48.43,5909.0,46.0703,46.1179,46.0322,46.1179,5909.0
2020-10-14 11:20:00,48.41,48.47,48.41,48.44,5227.0,46.0989,46.156,46.0989,46.1274,5227.0
2020-10-14 11:25:00,48.47,48.51,48.45,48.46,4671.0,46.156,46.1941,46.137,46.1465,4671.0
2020-10-14 11:30:00,48.48,48.48,48.37,48.37,5025.0,46.1655,46.1655,46.0608,46.0608,5025.0
2020-10-14 11:35:00,48.34,48.43,48.34,48.4,6086.0,46.0322,46.1179,46.0322,46.0893,6086.0
2020-10-14 11:40:00,48.38,48.38,48.27,48.27,5218.0,46.0703,46.0703,45.9655,45.9655,5218.0
2020-10-14 11:45:00,48.27,48.27,48.06,48.13,10641.0,45.9655,45.9655,45.7656,45.8322,10641.0
2020-10-14 11:50:00,48.15,48.18,48.05,48.07,11064.0,45.8513,45.8798,45.756,45.7751,11064.0
2020-10-14 11:55:00,48.08,48.16,48.06,48.12,16200.0,45.7846,45.8608,45.7656,45.8227,16200.0
2020-10-14 12:00:00,48.17,48.35,48.17,48.35,10945.0,45.8703,46.0417,45.8703,46.0417,10945.0
2020-10-14 12:05:00,48.36,48.42,48.28,48.32,6313.0,46.0513,46.1084,45.9751,46.0132,6313.0
2020-10-14 12:10:00,48.31,48.41,48.2,48.41,9007.0,46.0036,46.0989,45.8989,46.0989,9007.0
2020-10-14 12:15:00,48.41,48.42,48.29,48.29,14089.0,46.0989,46.1084,45.9846,45.9846,14089.0
2020-10-14 12:20:00,48.32,48.34,48.22,48.22,6653.0,46.0132,46.0322,45.9179,45.9179,6653.0
2020-10-14 12:25:00,48.25,48.34,48.23,48.34,7962.0,45.9465,46.0322,45.9275,46.0322,7962.0
2020-10-14 12:30:00,48.3,48.35,48.28,48.34,8890.0,45.9941,46.0417,45.9751,46.0322,8890.0
2020-10-14 12:35:00,48.33,48.46,48.33,48.46,19422.0,46.0227,46.1465,46.0227,46.1465,19422.0
2020-10-14 12:40:00,48.48,48.63,48.44,48.54,19492.0,46.1655,46.3084,46.1274,46.2227,19492.0
2020-10-14 12:45:00,48.55,48.63,48.52,48.62,18675.0,46.2322,46.3084,46.2036,46.2988,18675.0
2020-10-14 12:50:00,48.62,48.71,48.61,48.71,6740.0,46.2988,46.3845,46.2893,46.3845,6740.0
2020-10-14 12:55:00,48.73,48.82,48.66,48.82,48270.0,46.4036,46.4893,46.3369,46.4893,48270.0
2020-10-14 13:00:00,48.8,48.86,48.71,48.81,31187.0,46.4702,46.5274,46.3845,46.4798,31187.0
2020-10-14 13:05:00,48.8,48.91,48.79,48.91,9922.0,46.4702,46.575,46.4607,46.575,9922.0
2020-10-14 13:10:00,48.88,48.92,48.83,48.83,6910.0,46.5464,46.5845,46.4988,46.4988,6910.0
2020-10-14 13:15:00,48.82,48.89,48.79,48.89,2362.0,46.4893,46.5559,46.4607,46.5559,2362.0
2020-10-14 13:20:00,48.87,48.88,48.78,48.82,7648.0,46.5369,46.5464,46.4512,46.4893,7648.0
2020-10-14 13:25:00,48.81,48.81,48.7,48.73,10840.0,46.4798,46.4798,46.375,46.4036,10840.0
2020-10-14 13:30:00,48.71,48.72,48.62,48.65,8095.0,46.3845,46.3941,46.2988,46.3274,8095.0
2020-10-14 13:35:00,48.65,48.74,48.64,48.7,7738.0,46.3274,46.4131,46.3179,46.375,7738.0
2020-10-14 13:40:00,48.69,48.71,48.66,48.68,5180.0,46.3655,46.3845,46.3369,46.356,5180.0
2020-10-14 13:45:00,48.66,48.76,48.65,48.76,6232.0,46.3369,46.4322,46.3274,46.4322,6232.0
2020-10-14 13:50:00,48.79,48.79,48.68,48.7,5644.0,46.4607,46.4607,46.356,46.375,5644.0
2020-10-14 13:55:00,48.71,48.71,48.65,48.68,6393.0,46.3845,46.3845,46.3274,46.356,6393.0
2020-10-14 14:00:00,48.67,48.76,48.67,48.76,4768.0,46.3465,46.4322,46.3465,46.4322,4768.0
2020-10-14 14:05:00,48.78,48.78,48.7,48.73,3984.0,46.4512,46.4512,46.375,46.4036,3984.0
2020-10-14 14:10:00,48.73,48.75,48.7,48.72,9192.0,46.4036,46.4226,46.375,46.3941,9192.0
2020-10-14 14:15:00,48.74,48.74,48.64,48.64,6151.0,46.4131,46.4131,46.3179,46.3179,6151.0
2020-10-14 14:20:00,48.65,48.68,48.62,48.62,10293.0,46.3274,46.356,46.2988,46.2988,10293.0
2020-10-14 14:25:00,48.62,48.62,48.47,48.51,18501.0,46.2988,46.2988,46.156,46.1941,18501.0
2020-10-14 14:30:00,48.5,48.54,48.43,48.43,6078.0,46.1846,46.2227,46.1179,46.1179,6078.0
2020-10-14 14:35:00,48.44,48.49,48.42,48.43,8452.0,46.1274,46.175,46.1084,46.1179,8452.0
2020-10-14 14:40:00,48.42,48.53,48.4,48.49,7978.0,46.1084,46.2131,46.0893,46.175,7978.0
2020-10-14 14:45:00,48.49,48.6,48.48,48.6,7190.0,46.175,46.2798,46.1655,46.2798,7190.0
2020-10-14 14:50:00,48.61,48.64,48.55,48.59,8661.0,46.2893,46.3179,46.2322,46.2703,8661.0
2020-10-14 14:55:00,48.59,48.62,48.58,48.61,6822.0,46.2703,46.2988,46.2607,46.2893,6822.0
2020-10-14 15:00:00,48.62,48.75,48.61,48.72,10163.0,46.2988,46.4226,46.2893,46.3941,10163.0
2020-10-14 15:05:00,48.72,48.84,48.72,48.77,10951.0,46.3941,46.5083,46.3941,46.4417,10951.0
2020-10-14 15:10:00,48.77,48.79,48.69,48.7,16451.0,46.4417,46.4607,46.3655,46.375,16451.0
2020-10-14 15:15:00,48.7,48.7,48.64,48.66,15532.0,46.375,46.375,46.3179,46.3369,15532.0
2020-10-14 15:20:00,48.66,48.69,48.6,48.6,18795.0,46.3369,46.3655,46.2798,46.2798,18795.0
2020-10-14 15:25:00,48.59,48.6,48.47,48.52,32102.0,46.2703,46.2798,46.156,46.2036,32102.0
2020-10-14 15:30:00,48.51,48.62,48.5,48.59,24199.0,46.1941,46.2988,46.1846,46.2703,24199.0
2020-10-14 15:35:00,48.57,48.57,48.44,48.48,25554.0,46.2512,46.2512,46.1274,46.1655,25554.0
2020-10-14 15:40:00,48.49,48.56,48.49,48.52,22890.0,46.175,46.2417,46.175,46.2036,22890.0
2020-10-14 15:45:00,48.51,48.54,48.39,48.41,36624.0,46.1941,46.2227,46.0798,46.0989,36624.0
2020-10-14 15:50:00,48.41,48.5,48.38,48.39,47091.0,46.0989,46.1846,46.0703,46.0798,47091.0
2020-10-14 15:55:00,48.39,48.4,48.23,48.29,163865.0,46.0798,46.0893,45.9275,45.9846,163865.0
2020-10-15 09:30:00,47.59,47.86,47.51,47.65,42255.0,45.318,45.5751,45.2418,45.3751,42255.0
2020-10-15 09:35:00,47.82,47.96,47.69,47.89,15154.0,45.537,45.6703,45.4132,45.6037,15154.0
2020-10-15 09:40:00,47.86,48.06,47.76,48.06,26157.0,45.5751,45.7656,45.4799,45.7656,26157.0
2020-10-15 09:45:00,48.09,48.24,47.96,48.04,10083.0,45.7941,45.937,45.6703,45.7465,10083.0
2020-10-15 09:50:00,48.01,48.13,47.96,47.98,8077.0,45.718,45.8322,45.6703,45.6894,8077.0
2020-10-15 09:55:00,47.96,48.09,47.88,48.09,13176.0,45.6703,45.7941,45.5942,45.7941,13176.0
2020-10-15 10:00:00,48.11,48.39,47.99,48.39,12752.0,45.8132,46.0798,45.6989,46.0798,12752.0
2020-10-15 10:05:00,48.37,48.45,48.26,48.29,7870.0,46.0608,46.137,45.956,45.9846,7870.0
2020-10-15 10:10:00,48.34,48.43,48.2,48.41,6425.0,46.0322,46.1179,45.8989,46.0989,6425.0
2020-10-15 10:15:00,48.45,48.64,48.35,48.52,25753.0,46.137,46.3179,46.0417,46.2036,25753.0
2020-10-15 10:20:00,48.52,48.52,48.33,48.37,18005.0,46.2036,46.2036,46.0227,46.0608,18005.0
2020-10-15 10:25:00,48.33,48.52,48.25,48.48,6343.0,46.0227,46.2036,45.9465,46.1655,6343.0
2020-10-15 10:30:00,48.49,48.49,48.19,48.2,6590.0,46.175,46.175,45.8894,45.8989,6590.0
2020-10-15 10:35:00,48.2,48.3,48.11,48.3,8273.0,45.8989,45.9941,45.8132,45.9941,8273.0
2020-10-15 10:40:00,48.34,48.41,48.25,48.36,18009.0,46.0322,46.0989,45.9465,46.0513,18009.0
2020-10-15 10:45:00,48.35,48.38,48.29,48.3,4641.0,46.0417,46.0703,45.9846,45.9941,4641.0
2020-10-15 10:50:00,48.3,48.37,48.22,48.23,7019.0,45.9941,46.0608,45.9179,45.9275,7019.0
2020-10-15 10:55:00,48.23,48.37,48.22,48.37,7209.0,45.9275,46.0608,45.9179,46.0608,7209.0
2020-10-15 11:00:00,48.34,48.41,48.25,48.4,6191.0,46.0322,46.0989,45.9465,46.0893,6191.0
2020-10-15 11:05:00,48.42,48.48,48.34,48.39,5684.0,46.1084,46.1655,46.0322,46.0798,5684.0
2020-10-15 11:10:00,48.38,48.44,48.34,48.38,4142.0,46.0703,46.1274,46.0322,46.0703,4142.0
2020-10-15 11:15:00,48.36,48.45,48.33,48.41,9409.0,46.0513,46.137,46.0227,46.0989,9409.0
2020-10-15 11:20:00,48.41,48.55,48.35,48.5,6598.0,46.0989,46.2322,46.0417,46.1846,6598.0
2020-10-15 11:25:00,48.54,48.54,48.39,48.39,4205.0,46.2227,46.2227,46.0798,46.0798,4205.0
2020-10-15 11:30:00,48.43,48.49,48.39,48.45,7534.0,46.1179,46.175,46.0798,46.137,7534.0
2020-10-15 11:35:00,48.43,48.47,48.38,48.39,6072.0,46.1179,46.156,46.0703,46.0798,6072.0
2020-10-15 11:40:00,48.39,48.5,48.31,48.42,12432.0,46.0798,46.1846,46.0036,46.1084,12432.0
2020-10-15 11:45:00,48.41,48.52,48.41,48.52,4382.0,46.0989,46.2036,46.0989,46.2036,4382.0
2020-10-15 11:50:00,48.52,48.66,48.51,48.56,10986.0,46.2036,46.3369,46.1941,46.2417,10986.0
2020-10-15 11:55:00,48.57,48.63,48.52,48.55,5544.0,46.2512,46.3084,46.2036,46.2322,5544.0
2020-10-15 12:00:00,48.54,48.56,48.4,48.43,4667.0,46.2227,46.2417,46.0893,46.1179,4667.0
2020-10-15 12:05:00,48.45,48.48,48.39,48.44,7391.0,46.137,46.1655,46.0798,46.1274,7391.0
2020-10-15 12:10:00,48.41,48.47,48.39,48.43,6126.0,46.0989,46.156,46.0798,46.1179,6126.0
2020-10-15 12:15:00,48.43,48.52,48.41,48.47,8016.0,46.1179,46.2036,46.0989,46.156,8016.0
2020-10-15 12:20:00,48.5,48.56,48.46,48.55,8281.0,46.1846,46.2417,46.1465,46.2322,8281.0
2020-10-15 12:25:00,48.54,48.6,48.52,48.52,11091.0,46.2227,46.2798,46.2036,46.2036,11091.0
2020-10-15 12:30:00,48.52,48.55,48.48,48.55,8627.0,46.2036,46.2322,46.1655,46.2322,8627.0
2020-10-15 12:35:00,48.55,48.56,48.51,48.53,11465.0,46.2322,46.2417,46.1941,46.2131,11465.0
2020-10-15 12:40:00,48.55,48.65,48.54,48.56,10986.0,46.2322,46.3274,46.2227,46.2417,10986.0
2020-10-15 12:45:00,48.54,48.57,48.49,48.54,7135.0,46.2227,46.2512,46.175,46.2227,7135.0
2020-10-15 12:50:00,48.56,48.65,48.53,48.63,10481.0,46.2417,46.3274,46.2131,46.3084,10481.0
2020-10-15 12:55:00,48.62,48.67,48.59,48.66,11418.0,46.2988,46.3465,46.2703,46.3369,11418.0
2020-10-15 13:00:00,48.66,48.73,48.64,48.65,34551.0,46.3369,46.4036,46.3179,46.3274,34551.0
2020-10-15 13:05:00,48.64,48.66,48.62,48.64,4937.0,46.3179,46.3369,46.2988,46.3179,4937.0
2020-10-15 13:10:00,48.65,48.75,48.64,48.75,3763.0,46.3274,46.4226,46.3179,46.4226,3763.0
2020-10-15 13:15:00,48.72,48.75,48.66,48.69,5407.0,46.3941,46.4226,46.3369,46.3655,5407.0
2020-10-15 13:20:00,48.69,48.75,48.69,48.75,6134.0,46.3655,46.4226,46.3655,46.4226,6134.0
2020-10-15 13:25:00,48.75,48.82,48.73,48.77,10185.0,46.4226,46.4893,46.4036,46.4417,10185.0
2020-10-15 13:30:00,48.75,48.75,48.65,48.66,3383.0,46.4226,46.4226,46.3274,46.3369,3383.0
2020-10-15 13:35:00,48.66,48.71,48.65,48.68,5335.0,46.3369,46.3845,46.3274,46.356,5335.0
2020-10-15 13:40:00,48.7,48.83,48.7,48.83,4275.0,46.375,46.4988,46.375,46.4988,4275.0
2020-10-15 13:45:00,48.82,48.82,48.69,48.69,5569.0,46.4893,46.4893,46.3655,46.3655,5569.0
2020-10-15 13:50:00,48.7,48.73,48.68,48.7,3512.0,46.375,46.4036,46.356,46.375,3512.0
2020-10-15 13:55:00,48.67,48.7,48.65,48.68,4435.0,46.3465,46.375,46.3274,46.356,4435.0
2020-10-15 14:00:00,48.7,48.73,48.69,48.73,3201.0,46.375,46.4036,46.3655,46.4036,3201.0
2020-10-15 14:05:00,48.72,48.78,48.71,48.73,18388.0,46.3941,46.4512,46.3845,46.4036,18388.0
2020-10-15 14:10:00,48.72,48.74,48.67,48.73,3329.0,46.3941,46.4131,46.3465,46.4036,3329.0
2020-10-15 14:15:00,48.73,48.79,48.73,48.76,7727.0,46.4036,46.4607,46.4036,46.4322,7727.0
2020-10-15 14:20:00,48.78,48.83,48.77,48.8,5565.0,46.4512,46.4988,46.4417,46.4702,5565.0
2020-10-15 14:25:00,48.8,48.88,48.79,48.83,5028.0,46.4702,46.5464,46.4607,46.4988,5028.0
2020-10-15 14:30:00,48.81,48.88,48.81,48.88,8281.0,46.4798,46.5464,46.4798,46.5464,8281.0
2020-10-15 14:35:00,48.86,48.86,48.73,48.73,10182.0,46.5274,46.5274,46.4036,46.4036,10182.0
2020-10-15 14:40:00,48.75,48.78,48.73,48.77,4155.0,46.4226,46.4512,46.4036,46.4417,4155.0
2020-10-15 14:45:00,48.77,48.8,48.75,48.77,5330.0,46.4417,46.4702,46.4226,46.4417,5330.0
2020-10-15 14:50:00,48.79,48.88,48.77,48.88,11935.0,46.4607,46.5464,46.4417,46.5464,11935.0
2020-10-15 14:55:00,48.88,48.92,48.86,48.92,6038.0,46.5464,46.5845,46.5274,46.5845,6038.0
2020-10-15 15:00:00,48.92,48.96,48.9,48.95,5259.0,46.5845,46.6226,46.5655,46.6131,5259.0
2020-10-15 15:05:00,48.98,48.99,48.94,48.94,9643.0,46.6417,46.6512,46.6036,46.6036,9643.0
2020-10-15 15:10:00,48.95,48.95,48.88,48.89,8734.0,46.6131,46.6131,46.5464,46.5559,8734.0
2020-10-15 15:15:00,48.9,49.0,48.89,49.0,6096.0,46.5655,46.6607,46.5559,46.6607,6096.0
2020-10-15 15:20:00,49.01,49.03,48.96,48.98,8645.0,46.6702,46.6893,46.6226,46.6417,8645.0
2020-10-15 15:25:00,48.98,49.01,48.94,48.95,15389.0,46.6417,46.6702,46.6036,46.6131,15389.0
2020-10-15 15:30:00,48.95,48.98,48.88,48.88,13031.0,46.6131,46.6417,46.5464,46.5464,13031.0
2020-10-15 15:35:00,48.87,48.96,48.86,48.96,15472.0,46.5369,46.6226,46.5274,46.6226,15472.0
2020-10-15 15:40:00,48.95,49.07,48.95,49.01,20109.0,46.6131,46.7274,46.6131,46.6702,20109.0
2020-10-15 15:45:00,49.0,49.04,48.87,48.87,26673.0,46.6607,46.6988,46.5369,46.5369,26673.0
2020-10-15 15:50:00,48.88,48.96,48.86,48.87,40486.0,46.5464,46.6226,46.5274,46.5369,40486.0
2020-10-15 15:55:00,48.88,48.99,48.85,48.9,135286.0,46.5464,46.6512,46.5179,46.5655,135286.0
2020-10-16 09:30:00,48.92,49.58,48.92,49.51,110512.0,46.5845,47.213,46.5845,47.1463,110512.0
2020-10-16 09:35:00,49.45,49.51,49.31,49.31,33255.0,47.0892,47.1463,46.9559,46.9559,33255.0
2020-10-16 09:40:00,49.32,49.47,49.25,49.25,12274.0,46.9654,47.1083,46.8988,46.8988,12274.0
2020-10-16 09:45:00,49.28,49.32,49.06,49.18,12625.0,46.9273,46.9654,46.7178,46.8321,12625.0
2020-10-16 09:50:00,49.13,49.27,49.05,49.16,12839.0,46.7845,46.9178,46.7083,46.8131,12839.0
2020-10-16 09:55:00,49.17,49.28,49.16,49.26,10827.0,46.8226,46.9273,46.8131,46.9083,10827.0
2020-10-16 10:00:00,49.27,49.33,49.15,49.15,11334.0,46.9178,46.9749,46.8035,46.8035,11334.0
2020-10-16 10:05:00,49.15,49.25,48.84,48.91,17322.0,46.8035,46.8988,46.5083,46.575,17322.0
2020-10-16 10:10:00,48.93,48.95,48.72,48.72,53034.0,46.594,46.6131,46.3941,46.3941,53034.0
2020-10-16 10:15:00,48.74,48.93,48.66,48.86,80937.0,46.4131,46.594,46.3369,46.5274,80937.0
2020-10-16 10:20:00,48.85,48.93,48.74,48.77,19579.0,46.5179,46.594,46.4131,46.4417,19579.0
2020-10-16 10:25:00,48.77,48.9,48.77,48.89,13007.0,46.4417,46.5655,46.4417,46.5559,13007.0
2020-10-16 10:30:00,48.89,49.0,48.85,48.86,16384.0,46.5559,46.6607,46.5179,46.5274,16384.0
2020-10-16 10:35:00,48.85,48.89,48.73,48.79,13812.0,46.5179,46.5559,46.4036,46.4607,13812.0
2020-10-16 10:40:00,48.8,48.84,48.62,48.66,8221.0,46.4702,46.5083,46.2988,46.3369,8221.0
2020-10-16 10:45:00,48.69,48.76,48.59,48.59,9959.0,46.3655,46.4322,46.2703,46.2703,9959.0
2020-10-16 10:50:00,48.59,48.62,48.56,48.62,9189.0,46.2703,46.2988,46.2417,46.2988,9189.0
2020-10-16 10:55:00,48.62,48.65,48.56,48.58,11707.0,46.2988,46.3274,46.2417,46.2607,11707.0
2020-10-16 11:00:00,48.57,48.66,48.5,48.55,15429.0,46.2512,46.3369,46.1846,46.2322,15429.0
2020-10-16 11:05:00,48.52,48.53,48.33,48.38,13135.0,46.2036,46.2131,46.0227,46.0703,13135.0
2020-10-16 11:10:00,48.36,48.39,48.17,48.2,16787.0,46.0513,46.0798,45.8703,45.8989,16787.0
2020-10-16 11:15:00,48.2,48.27,48.18,48.21,13321.0,45.8989,45.9655,45.8798,45.9084,13321.0
2020-10-16 11:20:00,48.23,48.26,48.07,48.09,12989.0,45.9275,45.956,45.7751,45.7941,12989.0
2020-10-16 11:25:00,48.09,48.2,48.09,48.17,14581.0,45.7941,45.8989,45.7941,45.8703,14581.0
2020-10-16 11:30:00,48.16,48.33,48.16,48.33,13241.0,45.8608,46.0227,45.8608,46.0227,13241.0
2020-10-16 11:35:00,48.33,48.44,48.31,48.37,37476.0,46.0227,46.1274,46.0036,46.0608,37476.0
2020-10-16 11:40:00,48.35,48.47,48.31,48.31,16222.0,46.0417,46.156,46.0036,46.0036,16222.0
2020-10-16 11:45:00,48.31,48.42,48.24,48.41,8862.0,46.0036,46.1084,45.937,46.0989,8862.0
2020-10-16 11:50:00,48.36,48.36,48.27,48.3,9985.0,46.0513,46.0513,45.9655,45.9941,9985.0
2020-10-16 11:55:00,48.3,48.34,48.27,48.29,5489.0,45.9941,46.0322,45.9655,45.9846,5489.0
2020-10-16 12:00:00,48.28,48.31,48.21,48.23,11120.0,45.9751,46.0036,45.9084,45.9275,11120.0
2020-10-16 12:05:00,48.22,48.24,48.15,48.22,10422.0,45.9179,45.937,45.8513,45.9179,10422.0
2020-10-16 12:10:00,48.2,48.3,48.19,48.3,9139.0,45.8989,45.9941,45.8894,45.9941,9139.0
2020-10-16 12:15:00,48.29,48.32,48.27,48.28,10553.0,45.9846,46.0132,45.9655,45.9751,10553.0
2020-10-16 12:20:00,48.28,48.4,48.25,48.36,21482.0,45.9751,46.0893,45.9465,46.0513,21482.0
2020-10-16 12:25:00,48.36,48.36,48.23,48.23,11169.0,46.0513,46.0513,45.9275,45.9275,11169.0
2020-10-16 12:30:00,48.23,48.3,48.2,48.23,17925.0,45.9275,45.9941,45.8989,45.9275,17925.0
2020-10-16 12:35:00,48.22,48.3,48.21,48.27,12977.0,45.9179,45.9941,45.9084,45.9655,12977.0
2020-10-16 12:40:00,48.28,48.28,48.14,48.18,13351.0,45.9751,45.9751,45.8418,45.8798,13351.0
2020-10-16 12:45:00,48.17,48.2,48.14,48.17,13104.0,45.8703,45.8989,45.8418,45.8703,13104.0
2020-10-16 12:50:00,48.16,48.2,48.09,48.2,17275.0,45.8608,45.8989,45.7941,45.8989,17275.0
2020-10-16 12:55:00,48.21,48.25,48.18,48.22,8450.0,45.9084,45.9465,45.8798,45.9179,8450.0
2020-10-16 13:00:00,48.21,48.3,48.21,48.27,5895.0,45.9084,45.9941,45.9084,45.9655,5895.0
2020-10-16 13:05:00,48.27,48.3,48.26,48.3,3660.0,45.9655,45.9941,45.956,45.9941,3660.0
2020-10-16 13:10:00,48.29,48.31,48.26,48.31,9686.0,45.9846,46.0036,45.956,46.0036,9686.0
2020-10-16 13:15:00,48.3,48.39,48.29,48.38,8508.0,45.9941,46.0798,45.9846,46.0703,8508.0
2020-10-16 13:20:00,48.37,48.42,48.32,48.32,9475.0,46.0608,46.1084,46.0132,46.0132,9475.0
2020-10-16 13:25:00,48.33,48.42,48.33,48.42,10703.0,46.0227,46.1084,46.0227,46.1084,10703.0
2020-10-16 13:30:00,48.42,48.46,48.34,48.36,11193.0,46.1084,46.1465,46.0322,46.0513,11193.0
2020-10-16 13:35:00,48.36,48.39,48.34,48.37,10486.0,46.0513,46.0798,46.0322,46.0608,10486.0
2020-10-16 13:40:00,48.38,48.45,48.34,48.45,6873.0,46.0703,46.137,46.0322,46.137,6873.0
2020-10-16 13:45:00,48.46,48.48,48.42,48.43,5975.0,46.1465,46.1655,46.1084,46.1179,5975.0
2020-10-16 13:50:00,48.42,48.43,48.38,48.41,11674.0,46.1084,46.1179,46.0703,46.0989,11674.0
2020-10-16 13:55:00,48.41,48.44,48.4,48.41,8651.0,46.0989,46.1274,46.0893,46.0989,8651.0
2020-10-16 14:00:00,48.42,48.53,48.41,48.45,10769.0,46.1084,46.2131,46.0989,46.137,10769.0
2020-10-16 14:05:00,48.45,48.5,48.44,48.48,10047.0,46.137,46.1846,46.1274,46.1655,10047.0
2020-10-16 14:10:00,48.49,48.52,48.47,48.49,9028.0,46.175,46.2036,46.156,46.175,9028.0
2020-10-16 14:15:00,48.49,48.53,48.49,48.52,10246.0,46.175,46.2131,46.175,46.2036,10246.0
2020-10-16 14:20:00,48.52,48.52,48.44,48.45,11986.0,46.2036,46.2036,46.1274,46.137,11986.0
2020-10-16 14:25:00,48.44,48.48,48.41,48.46,10854.0,46.1274,46.1655,46.0989,46.1465,10854.0
2020-10-16 14:30:00,48.44,48.46,48.43,48.44,7511.0,46.1274,46.1465,46.1179,46.1274,7511.0
2020-10-16 14:35:00,48.44,48.58,48.43,48.55,43286.0,46.1274,46.2607,46.1179,46.2322,43286.0
2020-10-16 14:40:00,48.56,48.6,48.52,48.58,41646.0,46.2417,46.2798,46.2036,46.2607,41646.0
2020-10-16 14:45:00,48.58,48.6,48.49,48.5,54796.0,46.2607,46.2798,46.175,46.1846,54796.0
2020-10-16 14:50:00,48.53,48.6,48.41,48.42,59057.0,46.2131,46.2798,46.0989,46.1084,59057.0
2020-10-16 14:55:00,48.43,48.45,48.37,48.42,11442.0,46.1179,46.137,46.0608,46.1084,11442.0
2020-10-16 15:00:00,48.42,48.44,48.35,48.36,13229.0,46.1084,46.1274,46.0417,46.0513,13229.0
2020-10-16 15:05:00,48.37,48.38,48.33,48.36,14744.0,46.0608,46.0703,46.0227,46.0513,14744.0
2020-10-16 15:10:00,48.35,48.35,48.24,48.24,13685.0,46.0417,46.0417,45.937,45.937,13685.0
2020-10-16 15:15:00,48.23,48.28,48.23,48.28,13335.0,45.9275,45.9751,45.9275,45.9751,13335.0
2020-10-16 15:20:00,48.27,48.27,48.15,48.16,68843.0,45.9655,45.9655,45.8513,45.8608,68843.0
2020-10-16 15:25:00,48.16,48.17,48.08,48.13,27038.0,45.8608,45.8703,45.7846,45.8322,27038.0
2020-10-16 15:30:00,48.12,48.12,47.93,47.95,33581.0,45.8227,45.8227,45.6418,45.6608,33581.0
2020-10-16 15:35:00,47.95,48.0,47.9,47.9,42145.0,45.6608,45.7084,45.6132,45.6132,42145.0
2020-10-16 15:40:00,47.91,47.91,47.83,47.88,38541.0,45.6227,45.6227,45.5466,45.5942,38541.0
2020-10-16 15:45:00,47.88,47.95,47.83,47.87,36258.0,45.5942,45.6608,45.5466,45.5846,36258.0
2020-10-16 15:50:00,47.86,47.88,47.73,47.74,56482.0,45.5751,45.5942,45.4513,45.4608,56482.0
2020-10-16 15:55:00,47.74,47.79,47.62,47.76,253859.0,45.4608,45.5085,45.3466,45.4799,253859.0
2020-10-19 09:30:00,48.0,48.19,47.7,48.05,73239.0,45.7084,45.8894,45.4228,45.756,73239.0
2020-10-19 09:35:00,47.96,48.18,47.71,48.05,72837.0,45.6703,45.8798,45.4323,45.756,72837.0
2020-10-19 09:40:00,48.09,48.12,47.87,47.98,31269.0,45.7941,45.8227,45.5846,45.6894,31269.0
2020-10-19 09:45:00,47.98,48.22,47.94,48.19,27731.0,45.6894,45.9179,45.6513,45.8894,27731.0
2020-10-19 09:50:00,48.16,48.32,48.11,48.2,59521.0,45.8608,46.0132,45.8132,45.8989,59521.0
2020-10-19 09:55:00,48.17,48.26,47.93,47.93,19764.0,45.8703,45.956,45.6418,45.6418,19764.0
2020-10-19 10:00:00,47.9,47.94,47.68,47.93,72629.0,45.6132,45.6513,45.4037,45.6418,72629.0
2020-10-19 10:05:00,47.92,47.92,47.75,47.82,13279.0,45.6323,45.6323,45.4704,45.537,13279.0
2020-10-19 10:10:00,47.8,47.82,47.6,47.78,17598.0,45.518,45.537,45.3275,45.4989,17598.0
2020-10-19 10:15:00,47.76,47.92,47.73,47.84,15959.0,45.4799,45.6323,45.4513,45.5561,15959.0
2020-10-19 10:20:00,47.84,48.02,47.83,47.99,15116.0,45.5561,45.7275,45.5466,45.6989,15116.0
2020-10-19 10:25:00,47.97,48.06,47.93,48.03,36083.0,45.6799,45.7656,45.6418,45.737,36083.0
2020-10-19 10:30:00,48.03,48.07,47.94,48.06,15257.0,45.737,45.7751,45.6513,45.7656,15257.0
2020-10-19 10:35:00,48.08,48.08,47.89,47.92,12826.0,45.7846,45.7846,45.6037,45.6323,12826.0
2020-10-19 10:40:00,47.92,47.97,47.89,47.89,13066.0,45.6323,45.6799,45.6037,45.6037,13066.0
2020-10-19 10:45:00,47.88,47.88,47.78,47.83,33844.0,45.5942,45.5942,45.4989,45.5466,33844.0
2020-10-19 10:50:00,47.8,47.88,47.79,47.87,12986.0,45.518,45.5942,45.5085,45.5846,12986.0
2020-10-19 10:55:00,47.86,48.07,47.86,48.03,12888.0,45.5751,45.7751,45.5751,45.737,12888.0
2020-10-19 11:00:00,48.04,48.07,47.97,48.03,11388.0,45.7465,45.7751,45.6799,45.737,11388.0
2020-10-19 11:05:00,48.02,48.04,47.95,47.95,27863.0,45.7275,45.7465,45.6608,45.6608,27863.0
2020-10-19 11:10:00,47.95,47.95,47.81,47.83,16038.0,45.6608,45.6608,45.5275,45.5466,16038.0
2020-10-19 11:15:00,47.88,47.9,47.79,47.79,9258.0,45.5942,45.6132,45.5085,45.5085,9258.0
2020-10-19 11:20:00,47.76,47.77,47.45,47.5,79043.0,45.4799,45.4894,45.1847,45.2323,79043.0
2020-10-19 11:25:00,47.51,47.6,47.48,47.53,34990.0,45.2418,45.3275,45.2133,45.2609,34990.0
2020-10-19 11:30:00,47.53,47.63,47.52,47.57,29119.0,45.2609,45.3561,45.2514,45.299,29119.0
2020-10-19 11:35:00,47.57,47.62,47.5,47.53,17934.0,45.299,45.3466,45.2323,45.2609,17934.0
2020-10-19 11:40:00,47.53,47.61,47.51,47.61,13691.0,45.2609,45.3371,45.2418,45.3371,13691.0
2020-10-19 11:45:00,47.61,47.65,47.58,47.61,7275.0,45.3371,45.3751,45.3085,45.3371,7275.0
2020-10-19 11:50:00,47.59,47.66,47.57,47.59,6847.0,45.318,45.3847,45.299,45.318,6847.0
2020-10-19 11:55:00,47.58,47.69,47.57,47.68,7479.0,45.3085,45.4132,45.299,45.4037,7479.0
2020-10-19 12:00:00,47.66,47.72,47.62,47.69,19549.0,45.3847,45.4418,45.3466,45.4132,19549.0
2020-10-19 12:05:00,47.66,47.68,47.61,47.63,13853.0,45.3847,45.4037,45.3371,45.3561,13853.0
2020-10-19 12:10:00,47.63,47.7,47.63,47.64,13069.0,45.3561,45.4228,45.3561,45.3656,13069.0
2020-10-19 12:15:00,47.64,47.7,47.63,47.64,11791.0,45.3656,45.4228,45.3561,45.3656,11791.0
2020-10-19 12:20:00,47.64,47.66,47.61,47.61,14076.0,45.3656,45.3847,45.3371,45.3371,14076.0
2020-10-19 12:25:00,47.61,47.61,47.53,47.6,8468.0,45.3371,45.3371,45.2609,45.3275,8468.0
2020-10-19 12:30:00,47.59,47.6,47.54,47.54,5703.0,45.318,45.3275,45.2704,45.2704,5703.0
2020-10-19 12:35:00,47.55,47.6,47.51,47.51,12341.0,45.2799,45.3275,45.2418,45.2418,12341.0
2020-10-19 12:40:00,47.52,47.56,47.51,47.52,12459.0,45.2514,45.2894,45.2418,45.2514,12459.0
2020-10-19 12:45:00,47.52,47.58,47.51,47.57,6259.0,45.2514,45.3085,45.2418,45.299,6259.0
2020-10-19 12:50:00,47.57,47.57,47.49,47.5,11337.0,45.299,45.299,45.2228,45.2323,11337.0
2020-10-19 12:55:00,47.49,47.66,47.47,47.62,25487.0,45.2228,45.3847,45.2037,45.3466,25487.0
2020-10-19 13:00:00,47.62,47.64,47.47,47.5,18626.0,45.3466,45.3656,45.2037,45.2323,18626.0
2020-10-19 13:05:00,47.49,47.56,47.49,47.55,7222.0,45.2228,45.2894,45.2228,45.2799,7222.0
2020-10-19 13:10:00,47.55,47.65,47.54,47.63,11596.0,45.2799,45.3751,45.2704,45.3561,11596.0
2020-10-19 13:15:00,47.62,47.67,47.6,47.65,4667.0,45.3466,45.3942,45.3275,45.3751,4667.0
2020-10-19 13:20:00,47.65,47.68,47.59,47.6,6499.0,45.3751,45.4037,45.318,45.3275,6499.0
2020-10-19 13:25:00,47.6,47.61,47.55,47.59,8022.0,45.3275,45.3371,45.2799,45.318,8022.0
2020-10-19 13:30:00,47.59,47.59,47.47,47.51,9504.0,45.318,45.318,45.2037,45.2418,9504.0
2020-10-19 13:35:00,47.53,47.56,47.51,47.52,6255.0,45.2609,45.2894,45.2418,45.2514,6255.0
2020-10-19 13:40:00,47.51,47.51,47.47,47.49,5348.0,45.2418,45.2418,45.2037,45.2228,5348.0
2020-10-19 13:45:00,47.48,47.48,47.26,47.29,23862.0,45.2133,45.2133,45.0038,45.0323,23862.0
2020-10-19 13:50:00,47.28,47.28,47.18,47.23,19769.0,45.0228,45.0228,44.9276,44.9752,19769.0
2020-10-19 13:55:00,47.23,47.23,47.13,47.13,19393.0,44.9752,44.9752,44.88,44.88,19393.0
2020-10-19 14:00:00,47.13,47.14,47.03,47.05,39525.0,44.88,44.8895,44.7847,44.8038,39525.0
2020-10-19 14:05:00,47.05,47.06,46.92,46.92,41782.0,44.8038,44.8133,44.68,44.68,41782.0
2020-10-19 14:10:00,46.93,47.1,46.9,47.07,49734.0,44.6895,44.8514,44.661,44.8228,49734.0
2020-10-19 14:15:00,47.08,47.1,47.0,47.02,20606.0,44.8324,44.8514,44.7562,44.7752,20606.0
2020-10-19 14:20:00,47.02,47.06,46.98,47.04,19764.0,44.7752,44.8133,44.7371,44.7943,19764.0
2020-10-19 14:25:00,47.04,47.04,46.92,46.98,19655.0,44.7943,44.7943,44.68,44.7371,19655.0
2020-10-19 14:30:00,46.95,47.03,46.8,46.84,17786.0,44.7086,44.7847,44.5657,44.6038,17786.0
2020-10-19 14:35:00,46.83,46.85,46.7,46.73,17627.0,44.5943,44.6133,44.4705,44.4991,17627.0
2020-10-19 14:40:00,46.75,46.79,46.67,46.7,12389.0,44.5181,44.5562,44.4419,44.4705,12389.0
2020-10-19 14:45:00,46.68,46.68,46.56,46.57,23957.0,44.4515,44.4515,44.3372,44.3467,23957.0
2020-10-19 14:50:00,46.56,46.62,46.52,46.62,25201.0,44.3372,44.3943,44.2991,44.3943,25201.0
2020-10-19 14:55:00,46.59,46.66,46.5,46.52,32220.0,44.3658,44.4324,44.28,44.2991,32220.0
2020-10-19 15:00:00,46.52,46.52,46.14,46.14,43353.0,44.2991,44.2991,43.9372,43.9372,43353.0
2020-10-19 15:05:00,46.16,46.2,45.98,46.12,54668.0,43.9563,43.9944,43.7849,43.9182,54668.0
2020-10-19 15:10:00,46.12,46.29,46.05,46.21,46561.0,43.9182,44.0801,43.8515,44.0039,46561.0
2020-10-19 15:15:00,46.21,46.22,46.12,46.21,29790.0,44.0039,44.0134,43.9182,44.0039,29790.0
2020-10-19 15:20:00,46.21,46.3,46.2,46.22,37869.0,44.0039,44.0896,43.9944,44.0134,37869.0
2020-10-19 15:25:00,46.22,46.42,46.17,46.41,31930.0,44.0134,44.2039,43.9658,44.1943,31930.0
2020-10-19 15:30:00,46.42,46.52,46.41,46.44,38435.0,44.2039,44.2991,44.1943,44.2229,38435.0
2020-10-19 15:35:00,46.44,46.65,46.44,46.62,35193.0,44.2229,44.4229,44.2229,44.3943,35193.0
2020-10-19 15:40:00,46.63,46.63,46.49,46.54,37819.0,44.4038,44.4038,44.2705,44.3181,37819.0
2020-10-19 15:45:00,46.54,46.56,46.47,46.54,68720.0,44.3181,44.3372,44.2515,44.3181,68720.0
2020-10-19 15:50:00,46.53,46.54,46.32,46.35,115030.0,44.3086,44.3181,44.1086,44.1372,115030.0
2020-10-19 15:55:00,46.35,46.54,46.32,46.38,262607.0,44.1372,44.3181,44.1086,44.1658,262607.0
2020-10-20 09:30:00,46.88,47.19,46.81,46.88,72758.0,44.6419,44.9371,44.5752,44.6419,72758.0
2020-10-20 09:35:00,46.83,46.83,46.45,46.45,28157.0,44.5943,44.5943,44.2324,44.2324,28157.0
2020-10-20 09:40:00,46.44,46.78,46.44,46.71,22520.0,44.2229,44.5467,44.2229,44.48,22520.0
2020-10-20 09:45:00,46.7,46.99,46.68,46.84,29495.0,44.4705,44.7467,44.4515,44.6038,29495.0
2020-10-20 09:50:00,46.84,46.92,46.72,46.85,22477.0,44.6038,44.68,44.4895,44.6133,22477.0
2020-10-20 09:55:00,46.83,47.1,46.79,47.1,44774.0,44.5943,44.8514,44.5562,44.8514,44774.0
2020-10-20 10:00:00,47.09,47.09,46.81,46.93,83464.0,44.8419,44.8419,44.5752,44.6895,83464.0
2020-10-20 10:05:00,46.94,46.95,46.76,46.78,12107.0,44.699,44.7086,44.5276,44.5467,12107.0
2020-10-20 10:10:00,46.78,46.91,46.76,46.82,19343.0,44.5467,44.6705,44.5276,44.5848,19343.0
2020-10-20 10:15:00,46.82,47.01,46.8,46.88,25888.0,44.5848,44.7657,44.5657,44.6419,25888.0
2020-10-20 10:20:00,46.9,46.91,46.78,46.89,14622.0,44.661,44.6705,44.5467,44.6514,14622.0
2020-10-20 10:25:00,46.89,46.97,46.8,46.94,18660.0,44.6514,44.7276,44.5657,44.699,18660.0
2020-10-20 10:30:00,46.98,47.1,46.91,47.08,24821.0,44.7371,44.8514,44.6705,44.8324,24821.0
2020-10-20 10:35:00,47.07,47.11,47.01,47.05,17019.0,44.8228,44.8609,44.7657,44.8038,17019.0
2020-10-20 10:40:00,47.06,47.17,47.01,47.09,27494.0,44.8133,44.9181,44.7657,44.8419,27494.0
2020-10-20 10:45:00,47.1,47.15,47.02,47.11,21066.0,44.8514,44.899,44.7752,44.8609,21066.0
2020-10-20 10:50:00,47.1,47.22,47.1,47.14,23206.0,44.8514,44.9657,44.8514,44.8895,23206.0
2020-10-20 10:55:00,47.12,47.15,47.01,47.01,20190.0,44.8704,44.899,44.7657,44.7657,20190.0
2020-10-20 11:00:00,47.0,47.03,46.9,46.95,15166.0,44.7562,44.7847,44.661,44.7086,15166.0
2020-10-20 11:05:00,46.93,47.0,46.9,46.97,10264.0,44.6895,44.7562,44.661,44.7276,10264.0
2020-10-20 11:10:00,46.94,47.0,46.91,46.97,11691.0,44.699,44.7562,44.6705,44.7276,11691.0
2020-10-20 11:15:00,46.97,47.0,46.94,46.98,12879.0,44.7276,44.7562,44.699,44.7371,12879.0
2020-10-20 11:20:00,46.97,47.13,46.96,47.12,22266.0,44.7276,44.88,44.7181,44.8704,22266.0
2020-10-20 11:25:00,47.11,47.31,47.1,47.22,32410.0,44.8609,45.0514,44.8514,44.9657,32410.0
2020-10-20 11:30:00,47.23,47.38,47.21,47.27,13011.0,44.9752,45.118,44.9562,45.0133,13011.0
2020-10-20 11:35:00,47.29,47.35,47.23,47.33,13357.0,45.0323,45.0895,44.9752,45.0704,13357.0
2020-10-20 11:40:00,47.35,47.45,47.32,47.44,15079.0,45.0895,45.1847,45.0609,45.1752,15079.0
2020-10-20 11:45:00,47.42,47.48,47.39,47.47,9829.0,45.1561,45.2133,45.1276,45.2037,9829.0
2020-10-20 11:50:00,47.48,47.5,47.44,47.48,13624.0,45.2133,45.2323,45.1752,45.2133,13624.0
2020-10-20 11:55:00,47.48,47.48,47.36,47.36,36039.0,45.2133,45.2133,45.099,45.099,36039.0
2020-10-20 12:00:00,47.36,47.36,47.27,47.29,16024.0,45.099,45.099,45.0133,45.0323,16024.0
2020-10-20 12:05:00,47.3,47.36,47.07,47.32,190741.0,45.0419,45.099,44.8228,45.0609,190741.0
2020-10-20 12:10:00,47.31,47.43,47.31,47.35,13161.0,45.0514,45.1656,45.0514,45.0895,13161.0
2020-10-20 12:15:00,47.36,47.38,47.3,47.32,13759.0,45.099,45.118,45.0419,45.0609,13759.0
2020-10-20 12:20:00,47.3,47.31,47.23,47.3,13747.0,45.0419,45.0514,44.9752,45.0419,13747.0
2020-10-20 12:25:00,47.29,47.32,47.26,47.29,8150.0,45.0323,45.0609,45.0038,45.0323,8150.0
2020-10-20 12:30:00,47.29,47.54,47.28,47.52,15346.0,45.0323,45.2704,45.0228,45.2514,15346.0
2020-10-20 12:35:00,47.53,47.56,47.4,47.42,10321.0,45.2609,45.2894,45.1371,45.1561,10321.0
2020-10-20 12:40:00,47.39,47.45,47.35,47.4,18138.0,45.1276,45.1847,45.0895,45.1371,18138.0
2020-10-20 12:45:00,47.4,47.41,47.29,47.34,68775.0,45.1371,45.1466,45.0323,45.0799,68775.0
2020-10-20 12:50:00,47.34,47.38,47.23,47.25,34887.0,45.0799,45.118,44.9752,44.9942,34887.0
2020-10-20 12:55:00,47.24,47.41,47.18,47.41,52988.0,44.9847,45.1466,44.9276,45.1466,52988.0
2020-10-20 13:00:00,47.4,47.41,47.33,47.36,15528.0,45.1371,45.1466,45.0704,45.099,15528.0
2020-10-20 13:05:00,47.36,47.45,47.35,47.42,18438.0,45.099,45.1847,45.0895,45.1561,18438.0
2020-10-20 13:10:00,47.4,47.53,47.39,47.48,17833.0,45.1371,45.2609,45.1276,45.2133,17833.0
2020-10-20 13:15:00,47.48,47.52,47.41,47.45,11787.0,45.2133,45.2514,45.1466,45.1847,11787.0
2020-10-20 13:20:00,47.46,47.5,47.45,47.45,10289.0,45.1942,45.2323,45.1847,45.1847,10289.0
2020-10-20 13:25:00,47.48,47.55,47.45,47.53,16267.0,45.2133,45.2799,45.1847,45.2609,16267.0
2020-10-20 13:30:00,47.53,47.57,47.46,47.49,16001.0,45.2609,45.299,45.1942,45.2228,16001.0
2020-10-20 13:35:00,47.49,47.51,47.43,47.45,13359.0,45.2228,45.2418,45.1656,45.1847,13359.0
2020-10-20 13:40:00,47.45,47.53,47.44,47.48,20641.0,45.1847,45.2609,45.1752,45.2133,20641.0
2020-10-20 13:45:00,47.48,47.52,47.48,47.5,14987.0,45.2133,45.2514,45.2133,45.2323,14987.0
2020-10-20 13:50:00,47.49,47.49,47.44,47.45,13499.0,45.2228,45.2228,45.1752,45.1847,13499.0
2020-10-20 13:55:00,47.46,47.5,47.39,47.39,15075.0,45.1942,45.2323,45.1276,45.1276,15075.0
2020-10-20 14:00:00,47.39,47.49,47.38,47.44,14021.0,45.1276,45.2228,45.118,45.1752,14021.0
2020-10-20 14:05:00,47.44,47.46,47.34,47.37,15571.0,45.1752,45.1942,45.0799,45.1085,15571.0
2020-10-20 14:10:00,47.38,47.45,47.37,47.45,17695.0,45.118,45.1847,45.1085,45.1847,17695.0
2020-10-20 14:15:00,47.45,47.46,47.39,47.44,8871.0,45.1847,45.1942,45.1276,45.1752,8871.0
2020-10-20 14:20:00,47.44,47.46,47.23,47.25,13108.0,45.1752,45.1942,44.9752,44.9942,13108.0
2020-10-20 14:25:00,47.25,47.29,47.22,47.23,14432.0,44.9942,45.0323,44.9657,44.9752,14432.0
2020-10-20 14:30:00,47.25,47.29,47.23,47.28,11775.0,44.9942,45.0323,44.9752,45.0228,11775.0
2020-10-20 14:35:00,47.27,47.27,47.17,47.27,11554.0,45.0133,45.0133,44.9181,45.0133,11554.0
2020-10-20 14:40:00,47.27,47.29,47.17,47.21,14264.0,45.0133,45.0323,44.9181,44.9562,14264.0
2020-10-20 14:45:00,47.2,47.21,47.14,47.17,15200.0,44.9466,44.9562,44.8895,44.9181,15200.0
2020-10-20 14:50:00,47.16,47.17,47.08,47.09,11827.0,44.9085,44.9181,44.8324,44.8419,11827.0
2020-10-20 14:55:00,47.1,47.14,47.03,47.03,19225.0,44.8514,44.8895,44.7847,44.7847,19225.0
2020-10-20 15:00:00,47.03,47.11,47.01,47.05,14928.0,44.7847,44.8609,44.7657,44.8038,14928.0
2020-10-20 15:05:00,47.05,47.07,46.92,46.94,21035.0,44.8038,44.8228,44.68,44.699,21035.0
2020-10-20 15:10:00,46.92,46.98,46.82,46.94,23099.0,44.68,44.7371,44.5848,44.699,23099.0
2020-10-20 15:15:00,46.95,47.02,46.86,46.97,24450.0,44.7086,44.7752,44.6229,44.7276,24450.0
2020-10-20 15:20:00,46.96,47.01,46.89,47.0,18875.0,44.7181,44.7657,44.6514,44.7562,18875.0
2020-10-20 15:25:00,46.99,47.07,46.93,47.04,39424.0,44.7467,44.8228,44.6895,44.7943,39424.0
2020-10-20 15:30:00,47.02,47.02,46.92,46.97,27328.0,44.7752,44.7752,44.68,44.7276,27328.0
2020-10-20 15:35:00,46.96,46.98,46.87,46.95,33716.0,44.7181,44.7371,44.6324,44.7086,33716.0
2020-10-20 15:40:00,46.95,47.09,46.95,47.04,107489.0,44.7086,44.8419,44.7086,44.7943,107489.0
2020-10-20 15:45:00,47.02,47.04,46.86,46.87,53093.0,44.7752,44.7943,44.6229,44.6324,53093.0
2020-10-20 15:50:00,46.86,47.0,46.86,46.97,97817.0,44.6229,44.7562,44.6229,44.7276,97817.0
2020-10-20 15:55:00,46.96,47.05,46.91,46.96,227538.0,44.7181,44.8038,44.6705,44.7181,227538.0
2020-10-21 09:30:00,46.88,46.95,46.73,46.79,45335.0,44.6419,44.7086,44.4991,44.5562,45335.0
2020-10-21 09:35:00,46.84,46.92,46.37,46.49,35472.0,44.6038,44.68,44.1563,44.2705,35472.0
2020-10-21 09:40:00,46.5,46.76,46.49,46.67,27397.0,44.28,44.5276,44.2705,44.4419,27397.0
2020-10-21 09:45:00,46.69,46.81,46.57,46.7,23944.0,44.461,44.5752,44.3467,44.4705,23944.0
2020-10-21 09:50:00,46.72,46.74,46.48,46.54,19623.0,44.4895,44.5086,44.261,44.3181,19623.0
2020-10-21 09:55:00,46.52,46.52,46.3,46.33,24834.0,44.2991,44.2991,44.0896,44.1182,24834.0
2020-10-21 10:00:00,46.32,46.37,46.11,46.31,37007.0,44.1086,44.1563,43.9087,44.0991,37007.0
2020-10-21 10:05:00,46.33,46.59,46.33,46.56,21347.0,44.1182,44.3658,44.1182,44.3372,21347.0
2020-10-21 10:10:00,46.56,46.58,46.38,46.43,14932.0,44.3372,44.3562,44.1658,44.2134,14932.0
2020-10-21 10:15:00,46.45,46.47,46.31,46.39,12887.0,44.2324,44.2515,44.0991,44.1753,12887.0
2020-10-21 10:20:00,46.38,46.4,46.29,46.34,68104.0,44.1658,44.1848,44.0801,44.1277,68104.0
2020-10-21 10:25:00,46.33,46.39,46.25,46.28,67159.0,44.1182,44.1753,44.042,44.0706,67159.0
2020-10-21 10:30:00,46.3,46.37,46.22,46.27,21387.0,44.0896,44.1563,44.0134,44.061,21387.0
2020-10-21 10:35:00,46.28,46.38,46.26,46.38,14276.0,44.0706,44.1658,44.0515,44.1658,14276.0
2020-10-21 10:40:00,46.38,46.38,46.17,46.18,21964.0,44.1658,44.1658,43.9658,43.9753,21964.0
2020-10-21 10:45:00,46.19,46.19,45.71,45.86,81912.0,43.9848,43.9848,43.5278,43.6706,81912.0
2020-10-21 10:50:00,45.86,45.86,45.45,45.47,91778.0,43.6706,43.6706,43.2802,43.2992,91778.0
2020-10-21 10:55:00,45.47,45.73,45.47,45.63,88941.0,43.2992,43.5468,43.2992,43.4516,88941.0
2020-10-21 11:00:00,45.6,45.64,45.32,45.41,38696.0,43.423,43.4611,43.1564,43.2421,38696.0
2020-10-21 11:05:00,45.4,45.42,45.11,45.3,43968.0,43.2326,43.2516,42.9564,43.1373,43968.0
2020-10-21 11:10:00,45.29,45.44,45.28,45.37,33223.0,43.1278,43.2707,43.1183,43.204,33223.0
2020-10-21 11:15:00,45.37,45.4,45.18,45.18,25437.0,43.204,43.2326,43.0231,43.0231,25437.0
2020-10-21 11:20:00,45.21,45.32,45.12,45.29,20899.0,43.0516,43.1564,42.9659,43.1278,20899.0
2020-10-21 11:25:00,45.29,45.43,45.21,45.43,32236.0,43.1278,43.2611,43.0516,43.2611,32236.0
2020-10-21 11:30:00,45.41,45.45,45.35,45.41,12906.0,43.2421,43.2802,43.185,43.2421,12906.0
2020-10-21 11:35:00,45.41,45.51,45.36,45.4,19934.0,43.2421,43.3373,43.1945,43.2326,19934.0
2020-10-21 11:40:00,45.41,45.55,45.38,45.54,9671.0,43.2421,43.3754,43.2135,43.3659,9671.0
2020-10-21 11:45:00,45.54,45.55,45.39,45.47,8454.0,43.3659,43.3754,43.223,43.2992,8454.0
2020-10-21 11:50:00,45.47,45.48,45.42,45.43,14622.0,43.2992,43.3087,43.2516,43.2611,14622.0
2020-10-21 11:55:00,45.43,45.43,45.17,45.28,15155.0,43.2611,43.2611,43.0135,43.1183,15155.0
2020-10-21 12:00:00,45.29,45.32,45.15,45.18,20407.0,43.1278,43.1564,42.9945,43.0231,20407.0
2020-10-21 12:05:00,45.15,45.27,45.11,45.19,22500.0,42.9945,43.1088,42.9564,43.0326,22500.0
2020-10-21 12:10:00,45.2,45.2,45.08,45.13,14093.0,43.0421,43.0421,42.9278,42.9755,14093.0
2020-10-21 12:15:00,45.13,45.15,45.03,45.07,12770.0,42.9755,42.9945,42.8802,42.9183,12770.0
2020-10-21 12:20:00,45.07,45.43,45.05,45.33,18318.0,42.9183,43.2611,42.8993,43.1659,18318.0
2020-10-21 12:25:00,45.34,45.34,45.15,45.18,11051.0,43.1754,43.1754,42.9945,43.0231,11051.0
2020-10-21 12:30:00,45.18,45.19,44.9,44.9,20964.0,43.0231,43.0326,42.7564,42.7564,20964.0
2020-10-21 12:35:00,44.9,45.0,44.83,44.91,21077.0,42.7564,42.8517,42.6898,42.766,21077.0
2020-10-21 12:40:00,44.91,45.05,44.88,45.0,13755.0,42.766,42.8993,42.7374,42.8517,13755.0
2020-10-21 12:45:00,45.0,45.07,44.89,44.89,14795.0,42.8517,42.9183,42.7469,42.7469,14795.0
2020-10-21 12:50:00,44.9,45.0,44.84,44.89,15304.0,42.7564,42.8517,42.6993,42.7469,15304.0
2020-10-21 12:55:00,44.9,44.94,44.85,44.89,14106.0,42.7564,42.7945,42.7088,42.7469,14106.0
2020-10-21 13:00:00,44.91,45.01,44.84,45.01,15840.0,42.766,42.8612,42.6993,42.8612,15840.0
2020-10-21 13:05:00,44.98,45.03,44.93,44.93,13229.0,42.8326,42.8802,42.785,42.785,13229.0
2020-10-21 13:10:00,44.93,44.95,44.8,44.81,11805.0,42.785,42.804,42.6612,42.6707,11805.0
2020-10-21 13:15:00,44.84,44.95,44.84,44.91,17290.0,42.6993,42.804,42.6993,42.766,17290.0
2020-10-21 13:20:00,44.88,44.94,44.8,44.88,16631.0,42.7374,42.7945,42.6612,42.7374,16631.0
2020-10-21 13:25:00,44.87,45.07,44.85,45.01,17053.0,42.7279,42.9183,42.7088,42.8612,17053.0
2020-10-21 13:30:00,45.0,45.05,44.96,45.0,10758.0,42.8517,42.8993,42.8136,42.8517,10758.0
2020-10-21 13:35:00,45.03,45.04,44.92,44.92,48448.0,42.8802,42.8898,42.7755,42.7755,48448.0
2020-10-21 13:40:00,44.95,45.05,44.92,45.01,36567.0,42.804,42.8993,42.7755,42.8612,36567.0
2020-10-21 13:45:00,44.99,45.05,44.99,45.05,21793.0,42.8421,42.8993,42.8421,42.8993,21793.0
2020-10-21 13:50:00,45.06,45.21,45.04,45.1,29623.0,42.9088,43.0516,42.8898,42.9469,29623.0
2020-10-21 13:55:00,45.11,45.13,45.06,45.06,38225.0,42.9564,42.9755,42.9088,42.9088,38225.0
2020-10-21 14:00:00,45.09,45.09,44.93,45.05,23590.0,42.9374,42.9374,42.785,42.8993,23590.0
2020-10-21 14:05:00,45.05,45.15,45.03,45.13,20604.0,42.8993,42.9945,42.8802,42.9755,20604.0
2020-10-21 14:10:00,45.12,45.18,45.06,45.17,14882.0,42.9659,43.0231,42.9088,43.0135,14882.0
2020-10-21 14:15:00,45.17,45.18,45.09,45.09,14604.0,43.0135,43.0231,42.9374,42.9374,14604.0
2020-10-21 14:20:00,45.11,45.15,45.09,45.13,21746.0,42.9564,42.9945,42.9374,42.9755,21746.0
2020-10-21 14:25:00,45.14,45.16,45.09,45.15,13219.0,42.985,43.004,42.9374,42.9945,13219.0
2020-10-21 14:30:00,45.14,45.22,45.11,45.2,10537.0,42.985,43.0612,42.9564,43.0421,10537.0
2020-10-21 14:35:00,45.21,45.34,45.21,45.25,40042.0,43.0516,43.1754,43.0516,43.0897,40042.0
2020-10-21 14:40:00,45.26,45.43,45.26,45.4,18405.0,43.0992,43.2611,43.0992,43.2326,18405.0
2020-10-21 14:45:00,45.41,45.6,45.41,45.54,25540.0,43.2421,43.423,43.2421,43.3659,25540.0
2020-10-21 14:50:00,45.55,45.7,45.51,45.68,40621.0,43.3754,43.5182,43.3373,43.4992,40621.0
2020-10-21 14:55:00,45.72,45.85,45.66,45.76,44122.0,43.5373,43.6611,43.4802,43.5754,44122.0
2020-10-21 15:00:00,45.79,45.83,45.7,45.75,38798.0,43.6039,43.642,43.5182,43.5659,38798.0
2020-10-21 15:05:00,45.75,45.77,45.53,45.62,40739.0,43.5659,43.5849,43.3564,43.4421,40739.0
2020-10-21 15:10:00,45.61,45.78,45.59,45.75,79272.0,43.4325,43.5944,43.4135,43.5659,79272.0
2020-10-21 15:15:00,45.75,45.76,45.46,45.52,37883.0,43.5659,43.5754,43.2897,43.3468,37883.0
2020-10-21 15:20:00,45.52,45.59,45.46,45.54,29366.0,43.3468,43.4135,43.2897,43.3659,29366.0
2020-10-21 15:25:00,45.55,45.68,45.55,45.65,28165.0,43.3754,43.4992,43.3754,43.4706,28165.0
2020-10-21 15:30:00,45.65,45.78,45.6,45.67,32228.0,43.4706,43.5944,43.423,43.4897,32228.0
2020-10-21 15:35:00,45.66,45.78,45.66,45.67,53466.0,43.4802,43.5944,43.4802,43.4897,53466.0
2020-10-21 15:40:00,45.67,45.7,45.6,45.64,75458.0,43.4897,43.5182,43.423,43.4611,75458.0
2020-10-21 15:45:00,45.63,45.63,45.44,45.47,114850.0,43.4516,43.4516,43.2707,43.2992,114850.0
2020-10-21 15:50:00,45.46,45.54,45.36,45.46,166623.0,43.2897,43.3659,43.1945,43.2897,166623.0
2020-10-21 15:55:00,45.47,45.53,45.25,45.29,385089.0,43.2992,43.3564,43.0897,43.1278,385089.0
2020-10-22 09:30:00,44.11,44.8,43.03,43.26,226021.0,42.0041,42.6612,40.9757,41.1947,226021.0
2020-10-22 09:35:00,43.16,44.12,43.09,44.03,100051.0,41.0995,42.0137,41.0328,41.928,100051.0
2020-10-22 09:40:00,44.03,45.18,43.9,45.11,222065.0,41.928,43.0231,41.8042,42.9564,222065.0
2020-10-22 09:45:00,45.15,45.27,44.85,44.9,240307.0,42.9945,43.1088,42.7088,42.7564,240307.0
2020-10-22 09:50:00,44.98,45.09,44.57,44.57,104517.0,42.8326,42.9374,42.4422,42.4422,104517.0
2020-10-22 09:55:00,44.59,44.62,44.35,44.44,53741.0,42.4612,42.4898,42.2327,42.3184,53741.0
2020-10-22 10:00:00,44.45,44.57,44.26,44.29,57173.0,42.3279,42.4422,42.147,42.1756,57173.0
2020-10-22 10:05:00,44.28,44.43,44.23,44.3,13505.0,42.166,42.3089,42.1184,42.1851,13505.0
2020-10-22 10:10:00,44.35,44.35,44.06,44.24,72149.0,42.2327,42.2327,41.9565,42.1279,72149.0
2020-10-22 10:15:00,44.24,44.31,43.82,43.95,37581.0,42.1279,42.1946,41.728,41.8518,37581.0
2020-10-22 10:20:00,43.87,43.96,43.46,43.54,26840.0,41.7756,41.8613,41.3852,41.4614,26840.0
2020-10-22 10:25:00,43.54,43.57,43.32,43.42,49542.0,41.4614,41.4899,41.2519,41.3471,49542.0
2020-10-22 10:30:00,43.47,43.55,43.15,43.19,38026.0,41.3947,41.4709,41.09,41.1281,38026.0
2020-10-22 10:35:00,43.28,43.37,43.03,43.08,95553.0,41.2138,41.2995,40.9757,41.0233,95553.0
2020-10-22 10:40:00,43.11,43.19,42.8,42.84,100294.0,41.0519,41.1281,40.7567,40.7948,100294.0
2020-10-22 10:45:00,42.83,43.06,42.75,43.06,56696.0,40.7853,41.0043,40.7091,41.0043,56696.0
2020-10-22 10:50:00,43.02,43.18,42.9,43.16,99638.0,40.9662,41.1185,40.8519,41.0995,99638.0
2020-10-22 10:55:00,43.13,43.36,43.13,43.2,32975.0,41.0709,41.29,41.0709,41.1376,32975.0
2020-10-22 11:00:00,43.2,43.3,43.07,43.08,37719.0,41.1376,41.2328,41.0138,41.0233,37719.0
2020-10-22 11:05:00,43.08,43.43,42.96,43.38,26771.0,41.0233,41.3566,40.9091,41.309,26771.0
2020-10-22 11:10:00,43.38,43.93,43.37,43.93,23893.0,41.309,41.8327,41.2995,41.8327,23893.0
2020-10-22 11:15:00,43.88,43.91,43.56,43.57,29758.0,41.7851,41.8137,41.4804,41.4899,29758.0
2020-10-22 11:20:00,43.52,43.59,43.29,43.29,21754.0,41.4423,41.509,41.2233,41.2233,21754.0
2020-10-22 11:25:00,43.3,43.35,43.1,43.13,32630.0,41.2328,41.2804,41.0424,41.0709,32630.0
2020-10-22 11:30:00,43.16,43.25,43.02,43.02,21648.0,41.0995,41.1852,40.9662,40.9662,21648.0
2020-10-22 11:35:00,43.02,43.13,42.97,42.99,35220.0,40.9662,41.0709,40.9186,40.9376,35220.0
2020-10-22 11:40:00,43.0,43.11,42.94,42.95,45339.0,40.9471,41.0519,40.89,40.8995,45339.0
2020-10-22 11:45:00,42.93,43.09,42.92,42.93,52509.0,40.8805,41.0328,40.871,40.8805,52509.0
2020-10-22 11:50:00,42.92,43.08,42.92,43.04,22309.0,40.871,41.0233,40.871,40.9852,22309.0
2020-10-22 11:55:00,43.0,43.0,42.83,42.84,31838.0,40.9471,40.9471,40.7853,40.7948,31838.0
2020-10-22 12:00:00,42.88,42.88,42.58,42.62,50490.0,40.8329,40.8329,40.5472,40.5853,50490.0
2020-10-22 12:05:00,42.62,42.68,42.51,42.57,43422.0,40.5853,40.6424,40.4805,40.5377,43422.0
2020-10-22 12:10:00,42.57,42.62,42.27,42.39,132348.0,40.5377,40.5853,40.252,40.3663,132348.0
2020-10-22 12:15:00,42.41,42.45,42.13,42.21,83464.0,40.3853,40.4234,40.1187,40.1949,83464.0
2020-10-22 12:20:00,42.2,42.28,42.07,42.22,110960.0,40.1853,40.2615,40.0615,40.2044,110960.0
2020-10-22 12:25:00,42.24,42.34,42.18,42.24,51462.0,40.2234,40.3187,40.1663,40.2234,51462.0
2020-10-22 12:30:00,42.25,42.45,42.22,42.43,66511.0,40.2329,40.4234,40.2044,40.4044,66511.0
2020-10-22 12:35:00,42.44,42.5,42.32,42.45,76681.0,40.4139,40.471,40.2996,40.4234,76681.0
2020-10-22 12:40:00,42.46,42.7,42.45,42.67,63350.0,40.4329,40.6615,40.4234,40.6329,63350.0
2020-10-22 12:45:00,42.69,42.76,42.56,42.7,69880.0,40.6519,40.7186,40.5281,40.6615,69880.0
2020-10-22 12:50:00,42.7,42.72,42.56,42.66,51077.0,40.6615,40.6805,40.5281,40.6234,51077.0
2020-10-22 12:55:00,42.66,42.85,42.64,42.83,27889.0,40.6234,40.8043,40.6043,40.7853,27889.0
2020-10-22 13:00:00,42.81,42.97,42.81,42.88,28932.0,40.7662,40.9186,40.7662,40.8329,28932.0
2020-10-22 13:05:00,42.86,42.9,42.68,42.87,16996.0,40.8138,40.8519,40.6424,40.8233,16996.0
2020-10-22 13:10:00,42.84,42.98,42.83,42.87,32867.0,40.7948,40.9281,40.7853,40.8233,32867.0
2020-10-22 13:15:00,42.87,42.91,42.74,42.79,53997.0,40.8233,40.8614,40.6996,40.7472,53997.0
2020-10-22 13:20:00,42.79,42.91,42.67,42.83,39546.0,40.7472,40.8614,40.6329,40.7853,39546.0
2020-10-22 13:25:00,42.83,42.84,42.68,42.76,40427.0,40.7853,40.7948,40.6424,40.7186,40427.0
2020-10-22 13:30:00,42.76,42.88,42.71,42.84,27771.0,40.7186,40.8329,40.671,40.7948,27771.0
2020-10-22 13:35:00,42.84,42.88,42.76,42.87,23298.0,40.7948,40.8329,40.7186,40.8233,23298.0
2020-10-22 13:40:00,42.88,42.95,42.83,42.88,47076.0,40.8329,40.8995,40.7853,40.8329,47076.0
2020-10-22 13:45:00,42.86,42.95,42.82,42.94,22409.0,40.8138,40.8995,40.7757,40.89,22409.0
2020-10-22 13:50:00,42.91,42.96,42.83,42.95,47762.0,40.8614,40.9091,40.7853,40.8995,47762.0
2020-10-22 13:55:00,42.97,42.99,42.88,42.94,11168.0,40.9186,40.9376,40.8329,40.89,11168.0
2020-10-22 14:00:00,42.94,43.17,42.91,43.07,68550.0,40.89,41.109,40.8614,41.0138,68550.0
2020-10-22 14:05:00,43.09,43.11,43.03,43.08,30126.0,41.0328,41.0519,40.9757,41.0233,30126.0
2020-10-22 14:10:00,43.09,43.23,42.78,42.79,51394.0,41.0328,41.1662,40.7376,40.7472,51394.0
2020-10-22 14:15:00,42.75,42.89,42.7,42.84,37695.0,40.7091,40.8424,40.6615,40.7948,37695.0
2020-10-22 14:20:00,42.85,42.86,42.68,42.81,62198.0,40.8043,40.8138,40.6424,40.7662,62198.0
2020-10-22 14:25:00,42.82,42.9,42.71,42.76,49259.0,40.7757,40.8519,40.671,40.7186,49259.0
2020-10-22 14:30:00,42.7,42.9,42.69,42.87,42875.0,40.6615,40.8519,40.6519,40.8233,42875.0
2020-10-22 14:35:00,42.87,42.97,42.83,42.96,51254.0,40.8233,40.9186,40.7853,40.9091,51254.0
2020-10-22 14:40:00,42.96,42.96,42.82,42.85,24583.0,40.9091,40.9091,40.7757,40.8043,24583.0
2020-10-22 14:45:00,42.84,42.91,42.82,42.89,57626.0,40.7948,40.8614,40.7757,40.8424,57626.0
2020-10-22 14:50:00,42.89,42.91,42.82,42.87,43655.0,40.8424,40.8614,40.7757,40.8233,43655.0
2020-10-22 14:55:00,42.89,43.01,42.88,42.94,37038.0,40.8424,40.9567,40.8329,40.89,37038.0
2020-10-22 15:00:00,42.94,43.02,42.89,42.98,43174.0,40.89,40.9662,40.8424,40.9281,43174.0
2020-10-22 15:05:00,42.98,42.99,42.73,42.74,59741.0,40.9281,40.9376,40.69,40.6996,59741.0
2020-10-22 15:10:00,42.77,42.79,42.71,42.77,85073.0,40.7281,40.7472,40.671,40.7281,85073.0
2020-10-22 15:15:00,42.77,42.81,42.63,42.77,46469.0,40.7281,40.7662,40.5948,40.7281,46469.0
2020-10-22 15:20:00,42.78,42.93,42.78,42.85,47814.0,40.7376,40.8805,40.7376,40.8043,47814.0
2020-10-22 15:25:00,42.85,42.91,42.75,42.84,44195.0,40.8043,40.8614,40.7091,40.7948,44195.0
2020-10-22 15:30:00,42.83,42.98,42.78,42.88,55793.0,40.7853,40.9281,40.7376,40.8329,55793.0
2020-10-22 15:35:00,42.87,42.94,42.79,42.92,72182.0,40.8233,40.89,40.7472,40.871,72182.0
2020-10-22 15:40:00,42.92,43.05,42.87,42.97,67702.0,40.871,40.9948,40.8233,40.9186,67702.0
2020-10-22 15:45:00,42.99,43.04,42.82,42.83,90621.0,40.9376,40.9852,40.7757,40.7853,90621.0
2020-10-22 15:50:00,42.82,42.88,42.77,42.83,97936.0,40.7757,40.8329,40.7281,40.7853,97936.0
2020-10-22 15:55:00,42.84,42.84,42.61,42.65,313465.0,40.7948,40.7948,40.5758,40.6139,313465.0
2020-10-23 09:30:00,43.42,44.1,43.19,43.86,210606.0,41.3471,41.9946,41.1281,41.7661,210606.0
2020-10-23 09:35:00,43.89,43.89,43.46,43.82,31230.0,41.7947,41.7947,41.3852,41.728,31230.0
2020-10-23 09:40:00,43.78,43.82,43.5,43.8,35806.0,41.6899,41.728,41.4233,41.7089,35806.0
2020-10-23 09:45:00,43.78,44.02,43.7,43.82,76697.0,41.6899,41.9184,41.6137,41.728,76697.0
2020-10-23 09:50:00,43.8,43.98,43.65,43.65,73929.0,41.7089,41.8804,41.5661,41.5661,73929.0
2020-10-23 09:55:00,43.71,43.74,43.41,43.51,69527.0,41.6232,41.6518,41.3376,41.4328,69527.0
2020-10-23 10:00:00,43.49,43.53,43.28,43.28,67432.0,41.4137,41.4518,41.2138,41.2138,67432.0
2020-10-23 10:05:00,43.26,43.26,43.1,43.2,33314.0,41.1947,41.1947,41.0424,41.1376,33314.0
2020-10-23 10:10:00,43.22,43.3,43.1,43.14,31604.0,41.1566,41.2328,41.0424,41.0805,31604.0
2020-10-23 10:15:00,43.15,43.35,43.03,43.3,59757.0,41.09,41.2804,40.9757,41.2328,59757.0
2020-10-23 10:20:00,43.27,43.3,43.16,43.2,30688.0,41.2043,41.2328,41.0995,41.1376,30688.0
2020-10-23 10:25:00,43.25,43.46,43.16,43.37,28961.0,41.1852,41.3852,41.0995,41.2995,28961.0
2020-10-23 10:30:00,43.42,43.69,43.42,43.63,26930.0,41.3471,41.6042,41.3471,41.5471,26930.0
2020-10-23 10:35:00,43.66,43.75,43.57,43.73,21545.0,41.5756,41.6613,41.4899,41.6423,21545.0
2020-10-23 10:40:00,43.74,43.79,43.53,43.62,28546.0,41.6518,41.6994,41.4518,41.5375,28546.0
2020-10-23 10:45:00,43.64,43.67,43.55,43.58,36777.0,41.5566,41.5852,41.4709,41.4995,36777.0
2020-10-23 10:50:00,43.59,43.66,43.53,43.62,19689.0,41.509,41.5756,41.4518,41.5375,19689.0
2020-10-23 10:55:00,43.62,43.62,43.53,43.54,22940.0,41.5375,41.5375,41.4518,41.4614,22940.0
2020-10-23 11:00:00,43.56,43.56,43.42,43.45,14446.0,41.4804,41.4804,41.3471,41.3757,14446.0
2020-10-23 11:05:00,43.49,43.55,43.39,43.39,21522.0,41.4137,41.4709,41.3185,41.3185,21522.0
2020-10-23 11:10:00,43.44,43.46,43.39,43.41,11313.0,41.3661,41.3852,41.3185,41.3376,11313.0
2020-10-23 11:15:00,43.43,43.53,43.37,43.41,22390.0,41.3566,41.4518,41.2995,41.3376,22390.0
2020-10-23 11:20:00,43.48,43.48,43.26,43.29,21582.0,41.4042,41.4042,41.1947,41.2233,21582.0
2020-10-23 11:25:00,43.3,43.5,43.29,43.43,21100.0,41.2328,41.4233,41.2233,41.3566,21100.0
2020-10-23 11:30:00,43.42,43.43,43.34,43.38,15229.0,41.3471,41.3566,41.2709,41.309,15229.0
2020-10-23 11:35:00,43.38,43.49,43.36,43.46,13397.0,41.309,41.4137,41.29,41.3852,13397.0
2020-10-23 11:40:00,43.44,43.5,43.36,43.36,19816.0,41.3661,41.4233,41.29,41.29,19816.0
2020-10-23 11:45:00,43.37,43.41,43.28,43.3,15909.0,41.2995,41.3376,41.2138,41.2328,15909.0
2020-10-23 11:50:00,43.28,43.38,43.24,43.27,14311.0,41.2138,41.309,41.1757,41.2043,14311.0
2020-10-23 11:55:00,43.26,43.29,43.2,43.22,10109.0,41.1947,41.2233,41.1376,41.1566,10109.0
2020-10-23 12:00:00,43.23,43.25,43.16,43.2,11715.0,41.1662,41.1852,41.0995,41.1376,11715.0
2020-10-23 12:05:00,43.2,43.25,43.13,43.13,17832.0,41.1376,41.1852,41.0709,41.0709,17832.0
2020-10-23 12:10:00,43.12,43.14,43.05,43.06,27300.0,41.0614,41.0805,40.9948,41.0043,27300.0
2020-10-23 12:15:00,43.07,43.08,42.91,42.91,21073.0,41.0138,41.0233,40.8614,40.8614,21073.0
2020-10-23 12:20:00,42.92,42.92,42.8,42.89,51019.0,40.871,40.871,40.7567,40.8424,51019.0
2020-10-23 12:25:00,42.89,42.92,42.77,42.88,33920.0,40.8424,40.871,40.7281,40.8329,33920.0
2020-10-23 12:30:00,42.87,43.02,42.87,43.01,93349.0,40.8233,40.9662,40.8233,40.9567,93349.0
2020-10-23 12:35:00,43.01,43.05,42.88,42.91,66139.0,40.9567,40.9948,40.8329,40.8614,66139.0
2020-10-23 12:40:00,42.92,43.0,42.84,42.93,39493.0,40.871,40.9471,40.7948,40.8805,39493.0
2020-10-23 12:45:00,42.94,43.07,42.92,43.03,98864.0,40.89,41.0138,40.871,40.9757,98864.0
2020-10-23 12:50:00,43.02,43.04,42.91,42.93,40473.0,40.9662,40.9852,40.8614,40.8805,40473.0
2020-10-23 12:55:00,42.93,42.94,42.8,42.9,23907.0,40.8805,40.89,40.7567,40.8519,23907.0
2020-10-23 13:00:00,42.91,43.13,42.9,43.04,31505.0,40.8614,41.0709,40.8519,40.9852,31505.0
2020-10-23 13:05:00,43.04,43.12,43.02,43.02,43406.0,40.9852,41.0614,40.9662,40.9662,43406.0
2020-10-23 13:10:00,43.02,43.12,43.0,43.11,42925.0,40.9662,41.0614,40.9471,41.0519,42925.0
2020-10-23 13:15:00,43.1,43.38,43.09,43.28,229912.0,41.0424,41.309,41.0328,41.2138,229912.0
2020-10-23 13:20:00,43.27,43.58,43.26,43.56,152514.0,41.2043,41.4995,41.1947,41.4804,152514.0
2020-10-23 13:25:00,43.57,43.64,43.38,43.6,63454.0,41.4899,41.5566,41.309,41.5185,63454.0
2020-10-23 13:30:00,43.59,43.63,43.51,43.56,28553.0,41.509,41.5471,41.4328,41.4804,28553.0
2020-10-23 13:35:00,43.57,43.69,43.54,43.68,22642.0,41.4899,41.6042,41.4614,41.5947,22642.0
2020-10-23 13:40:00,43.69,43.75,43.65,43.69,33269.0,41.6042,41.6613,41.5661,41.6042,33269.0
2020-10-23 13:45:00,43.72,43.81,43.69,43.8,35374.0,41.6328,41.7185,41.6042,41.7089,35374.0
2020-10-23 13:50:00,43.79,43.84,43.77,43.79,44117.0,41.6994,41.747,41.6804,41.6994,44117.0
2020-10-23 13:55:00,43.79,43.81,43.75,43.79,21850.0,41.6994,41.7185,41.6613,41.6994,21850.0
2020-10-23 14:00:00,43.8,43.82,43.74,43.74,39822.0,41.7089,41.728,41.6518,41.6518,39822.0
2020-10-23 14:05:00,43.75,43.82,43.68,43.8,75481.0,41.6613,41.728,41.5947,41.7089,75481.0
2020-10-23 14:10:00,43.8,43.83,43.69,43.78,30021.0,41.7089,41.7375,41.6042,41.6899,30021.0
2020-10-23 14:15:00,43.78,43.79,43.71,43.76,44561.0,41.6899,41.6994,41.6232,41.6709,44561.0
2020-10-23 14:20:00,43.76,43.8,43.71,43.78,34707.0,41.6709,41.7089,41.6232,41.6899,34707.0
2020-10-23 14:25:00,43.79,43.85,43.73,43.78,51473.0,41.6994,41.7566,41.6423,41.6899,51473.0
2020-10-23 14:30:00,43.79,43.85,43.77,43.82,21234.0,41.6994,41.7566,41.6804,41.728,21234.0
2020-10-23 14:35:00,43.82,43.84,43.75,43.79,27230.0,41.728,41.747,41.6613,41.6994,27230.0
2020-10-23 14:40:00,43.77,43.84,43.75,43.79,20677.0,41.6804,41.747,41.6613,41.6994,20677.0
2020-10-23 14:45:00,43.79,43.85,43.78,43.83,24352.0,41.6994,41.7566,41.6899,41.7375,24352.0
2020-10-23 14:50:00,43.84,43.86,43.73,43.75,30099.0,41.747,41.7661,41.6423,41.6613,30099.0
2020-10-23 14:55:00,43.76,43.81,43.66,43.74,36423.0,41.6709,41.7185,41.5756,41.6518,36423.0
2020-10-23 15:00:00,43.74,43.79,43.71,43.72,45275.0,41.6518,41.6994,41.6232,41.6328,45275.0
2020-10-23 15:05:00,43.71,43.77,43.7,43.77,46707.0,41.6232,41.6804,41.6137,41.6804,46707.0
2020-10-23 15:10:00,43.78,43.96,43.75,43.89,91413.0,41.6899,41.8613,41.6613,41.7947,91413.0
2020-10-23 15:15:00,43.88,43.9,43.74,43.74,36467.0,41.7851,41.8042,41.6518,41.6518,36467.0
2020-10-23 15:20:00,43.74,43.85,43.72,43.76,45354.0,41.6518,41.7566,41.6328,41.6709,45354.0
2020-10-23 15:25:00,43.76,43.8,43.7,43.76,55891.0,41.6709,41.7089,41.6137,41.6709,55891.0
2020-10-23 15:30:00,43.76,43.89,43.73,43.88,27362.0,41.6709,41.7947,41.6423,41.7851,27362.0
2020-10-23 15:35:00,43.87,43.89,43.82,43.84,24499.0,41.7756,41.7947,41.728,41.747,24499.0
2020-10-23 15:40:00,43.84,43.85,43.79,43.8,24679.0,41.747,41.7566,41.6994,41.7089,24679.0
2020-10-23 15:45:00,43.8,43.97,43.79,43.94,51069.0,41.7089,41.8708,41.6994,41.8423,51069.0
2020-10-23 15:50:00,43.96,43.96,43.87,43.89,62375.0,41.8613,41.8613,41.7756,41.7947,62375.0
2020-10-23 15:55:00,43.9,44.01,43.84,44.01,157660.0,41.8042,41.9089,41.747,41.9089,157660.0
2020-10-26 09:30:00,44.06,44.25,43.92,43.94,143470.0,41.9565,42.1375,41.8232,41.8423,143470.0
2020-10-26 09:35:00,43.97,43.99,43.5,43.52,48112.0,41.8708,41.8899,41.4233,41.4423,48112.0
2020-10-26 09:40:00,43.57,43.65,43.3,43.59,29702.0,41.4899,41.5661,41.2328,41.509,29702.0
2020-10-26 09:45:00,43.63,43.74,43.35,43.43,113276.0,41.5471,41.6518,41.2804,41.3566,113276.0
2020-10-26 09:50:00,43.43,43.67,43.41,43.64,25947.0,41.3566,41.5852,41.3376,41.5566,25947.0
2020-10-26 09:55:00,43.62,43.67,43.44,43.57,28944.0,41.5375,41.5852,41.3661,41.4899,28944.0
2020-10-26 10:00:00,43.52,43.55,43.16,43.22,56872.0,41.4423,41.4709,41.0995,41.1566,56872.0
2020-10-26 10:05:00,43.23,43.29,42.94,42.94,56017.0,41.1662,41.2233,40.89,40.89,56017.0
2020-10-26 10:10:00,42.97,43.18,42.85,43.0,26348.0,40.9186,41.1185,40.8043,40.9471,26348.0
2020-10-26 10:15:00,42.98,43.12,42.92,42.98,16175.0,40.9281,41.0614,40.871,40.9281,16175.0
2020-10-26 10:20:00,43.0,43.18,42.92,43.07,22326.0,40.9471,41.1185,40.871,41.0138,22326.0
2020-10-26 10:25:00,43.08,43.19,43.02,43.09,17177.0,41.0233,41.1281,40.9662,41.0328,17177.0
2020-10-26 10:30:00,43.06,43.09,42.95,43.05,23112.0,41.0043,41.0328,40.8995,40.9948,23112.0
2020-10-26 10:35:00,43.07,43.23,43.0,43.12,23639.0,41.0138,41.1662,40.9471,41.0614,23639.0
2020-10-26 10:40:00,43.1,43.25,43.07,43.18,20765.0,41.0424,41.1852,41.0138,41.1185,20765.0
2020-10-26 10:45:00,43.18,43.23,43.0,43.04,16515.0,41.1185,41.1662,40.9471,40.9852,16515.0
2020-10-26 10:50:00,42.99,43.06,42.9,42.96,17425.0,40.9376,41.0043,40.8519,40.9091,17425.0
2020-10-26 10:55:00,42.97,43.02,42.9,42.93,14307.0,40.9186,40.9662,40.8519,40.8805,14307.0
2020-10-26 11:00:00,42.94,42.95,42.68,42.8,36169.0,40.89,40.8995,40.6424,40.7567,36169.0
2020-10-26 11:05:00,42.75,42.89,42.75,42.89,21335.0,40.7091,40.8424,40.7091,40.8424,21335.0
2020-10-26 11:10:00,42.9,42.96,42.75,42.84,21817.0,40.8519,40.9091,40.7091,40.7948,21817.0
2020-10-26 11:15:00,42.85,42.85,42.58,42.58,25081.0,40.8043,40.8043,40.5472,40.5472,25081.0
2020-10-26 11:20:00,42.61,42.9,42.6,42.84,25707.0,40.5758,40.8519,40.5662,40.7948,25707.0
2020-10-26 11:25:00,42.83,42.89,42.73,42.85,23566.0,40.7853,40.8424,40.69,40.8043,23566.0
2020-10-26 11:30:00,42.85,42.9,42.69,42.86,22173.0,40.8043,40.8519,40.6519,40.8138,22173.0
2020-10-26 11:35:00,42.79,43.0,42.79,42.95,13247.0,40.7472,40.9471,40.7472,40.8995,13247.0
2020-10-26 11:40:00,42.95,42.96,42.83,42.94,18508.0,40.8995,40.9091,40.7853,40.89,18508.0
2020-10-26 11:45:00,42.96,43.07,42.96,43.01,16279.0,40.9091,41.0138,40.9091,40.9567,16279.0
2020-10-26 11:50:00,42.98,43.02,42.88,42.91,18034.0,40.9281,40.9662,40.8329,40.8614,18034.0
2020-10-26 11:55:00,42.9,43.04,42.9,42.98,9114.0,40.8519,40.9852,40.8519,40.9281,9114.0
2020-10-26 12:00:00,42.99,43.0,42.79,42.82,17987.0,40.9376,40.9471,40.7472,40.7757,17987.0
2020-10-26 12:05:00,42.8,42.89,42.77,42.87,11173.0,40.7567,40.8424,40.7281,40.8233,11173.0
2020-10-26 12:10:00,42.86,42.91,42.79,42.79,10452.0,40.8138,40.8614,40.7472,40.7472,10452.0
2020-10-26 12:15:00,42.84,42.86,42.76,42.77,13153.0,40.7948,40.8138,40.7186,40.7281,13153.0
2020-10-26 12:20:00,42.76,42.82,42.71,42.78,10868.0,40.7186,40.7757,40.671,40.7376,10868.0
2020-10-26 12:25:00,42.81,42.82,42.77,42.78,6985.0,40.7662,40.7757,40.7281,40.7376,6985.0
2020-10-26 12:30:00,42.77,42.78,42.54,42.6,21672.0,40.7281,40.7376,40.5091,40.5662,21672.0
2020-10-26 12:35:00,42.63,42.63,42.51,42.6,23606.0,40.5948,40.5948,40.4805,40.5662,23606.0
2020-10-26 12:40:00,42.59,42.61,42.52,42.55,10855.0,40.5567,40.5758,40.4901,40.5186,10855.0
2020-10-26 12:45:00,42.55,42.55,42.33,42.39,23494.0,40.5186,40.5186,40.3091,40.3663,23494.0
2020-10-26 12:50:00,42.38,42.52,42.35,42.46,29780.0,40.3567,40.4901,40.3282,40.4329,29780.0
2020-10-26 12:55:00,42.45,42.52,42.37,42.49,13492.0,40.4234,40.4901,40.3472,40.4615,13492.0
2020-10-26 13:00:00,42.51,42.51,42.34,42.39,16023.0,40.4805,40.4805,40.3187,40.3663,16023.0
2020-10-26 13:05:00,42.39,42.4,42.26,42.37,17081.0,40.3663,40.3758,40.2425,40.3472,17081.0
2020-10-26 13:10:00,42.37,42.49,42.28,42.28,14773.0,40.3472,40.4615,40.2615,40.2615,14773.0
2020-10-26 13:15:00,42.29,42.35,42.15,42.16,13728.0,40.271,40.3282,40.1377,40.1472,13728.0
2020-10-26 13:20:00,42.18,42.25,42.15,42.15,15252.0,40.1663,40.2329,40.1377,40.1377,15252.0
2020-10-26 13:25:00,42.16,42.22,42.12,42.22,19106.0,40.1472,40.2044,40.1092,40.2044,19106.0
2020-10-26 13:30:00,42.21,42.21,42.1,42.14,11354.0,40.1949,40.1949,40.0901,40.1282,11354.0
2020-10-26 13:35:00,42.15,42.33,42.14,42.32,9332.0,40.1377,40.3091,40.1282,40.2996,9332.0
2020-10-26 13:40:00,42.32,42.33,42.24,42.27,9640.0,40.2996,40.3091,40.2234,40.252,9640.0
2020-10-26 13:45:00,42.26,42.34,42.25,42.34,15688.0,40.2425,40.3187,40.2329,40.3187,15688.0
2020-10-26 13:50:00,42.32,42.51,42.3,42.48,17115.0,40.2996,40.4805,40.2806,40.452,17115.0
2020-10-26 13:55:00,42.48,42.5,42.34,42.43,51139.0,40.452,40.471,40.3187,40.4044,51139.0
2020-10-26 14:00:00,42.43,42.48,42.39,42.45,18933.0,40.4044,40.452,40.3663,40.4234,18933.0
2020-10-26 14:05:00,42.46,42.58,42.46,42.53,16454.0,40.4329,40.5472,40.4329,40.4996,16454.0
2020-10-26 14:10:00,42.56,42.56,42.42,42.48,25985.0,40.5281,40.5281,40.3948,40.452,25985.0
2020-10-26 14:15:00,42.47,42.54,42.47,42.54,11976.0,40.4424,40.5091,40.4424,40.5091,11976.0
2020-10-26 14:20:00,42.54,42.54,42.44,42.46,18553.0,40.5091,40.5091,40.4139,40.4329,18553.0
2020-10-26 14:25:00,42.43,42.62,42.42,42.62,10850.0,40.4044,40.5853,40.3948,40.5853,10850.0
2020-10-26 14:30:00,42.64,42.64,42.5,42.55,15985.0,40.6043,40.6043,40.471,40.5186,15985.0
2020-10-26 14:35:00,42.54,42.55,42.34,42.35,23856.0,40.5091,40.5186,40.3187,40.3282,23856.0
2020-10-26 14:40:00,42.34,42.43,42.32,42.39,42876.0,40.3187,40.4044,40.2996,40.3663,42876.0
2020-10-26 14:45:00,42.38,42.39,42.23,42.27,21257.0,40.3567,40.3663,40.2139,40.252,21257.0
2020-10-26 14:50:00,42.28,42.31,42.23,42.26,19443.0,40.2615,40.2901,40.2139,40.2425,19443.0
2020-10-26 14:55:00,42.27,42.3,42.13,42.16,33345.0,40.252,40.2806,40.1187,40.1472,33345.0
2020-10-26 15:00:00,42.15,42.19,42.09,42.12,29147.0,40.1377,40.1758,40.0806,40.1092,29147.0
2020-10-26 15:05:00,42.11,42.14,42.04,42.06,25310.0,40.0996,40.1282,40.033,40.052,25310.0
2020-10-26 15:10:00,42.06,42.12,41.91,41.94,37445.0,40.052,40.1092,39.9092,39.9377,37445.0
2020-10-26 15:15:00,41.92,42.07,41.92,42.02,23654.0,39.9187,40.0615,39.9187,40.0139,23654.0
2020-10-26 15:20:00,42.02,42.09,41.99,42.03,35575.0,40.0139,40.0806,39.9854,40.0235,35575.0
2020-10-26 15:25:00,42.02,42.09,42.02,42.06,32741.0,40.0139,40.0806,40.0139,40.052,32741.0
2020-10-26 15:30:00,42.09,42.29,42.0,42.16,56824.0,40.0806,40.271,39.9949,40.1472,56824.0
2020-10-26 15:35:00,42.16,42.29,42.15,42.27,55130.0,40.1472,40.271,40.1377,40.252,55130.0
2020-10-26 15:40:00,42.27,42.3,42.2,42.21,49372.0,40.252,40.2806,40.1853,40.1949,49372.0
2020-10-26 15:45:00,42.2,42.24,42.07,42.16,106536.0,40.1853,40.2234,40.0615,40.1472,106536.0
2020-10-26 15:50:00,42.15,42.31,42.13,42.31,83516.0,40.1377,40.2901,40.1187,40.2901,83516.0
2020-10-26 15:55:00,42.3,42.42,42.29,42.41,160029.0,40.2806,40.3948,40.271,40.3853,160029.0
2020-10-27 09:30:00,42.34,42.46,42.2,42.43,34246.0,40.3187,40.4329,40.1853,40.4044,34246.0
2020-10-27 09:35:00,42.4,42.81,42.31,42.33,23704.0,40.3758,40.7662,40.2901,40.3091,23704.0
2020-10-27 09:40:00,42.4,42.41,42.24,42.3,12826.0,40.3758,40.3853,40.2234,40.2806,12826.0
2020-10-27 09:45:00,42.36,42.37,42.19,42.23,12990.0,40.3377,40.3472,40.1758,40.2139,12990.0
2020-10-27 09:50:00,42.21,42.25,42.06,42.1,8177.0,40.1949,40.2329,40.052,40.0901,8177.0
2020-10-27 09:55:00,42.13,42.19,42.06,42.09,9086.0,40.1187,40.1758,40.052,40.0806,9086.0
2020-10-27 10:00:00,42.09,42.09,41.97,42.05,20878.0,40.0806,40.0806,39.9663,40.0425,20878.0
2020-10-27 10:05:00,42.07,42.33,42.06,42.18,11339.0,40.0615,40.3091,40.052,40.1663,11339.0
2020-10-27 10:10:00,42.18,42.19,42.04,42.12,23898.0,40.1663,40.1758,40.033,40.1092,23898.0
2020-10-27 10:15:00,42.13,42.23,42.02,42.12,22676.0,40.1187,40.2139,40.0139,40.1092,22676.0
2020-10-27 10:20:00,42.08,42.09,41.95,41.99,9014.0,40.0711,40.0806,39.9473,39.9854,9014.0
2020-10-27 10:25:00,41.99,42.06,41.92,42.0,12759.0,39.9854,40.052,39.9187,39.9949,12759.0
2020-10-27 10:30:00,41.98,42.11,41.95,42.11,22909.0,39.9758,40.0996,39.9473,40.0996,22909.0
2020-10-27 10:35:00,42.09,42.11,41.99,42.01,13841.0,40.0806,40.0996,39.9854,40.0044,13841.0
2020-10-27 10:40:00,42.03,42.03,41.83,41.87,30004.0,40.0235,40.0235,39.833,39.8711,30004.0
2020-10-27 10:45:00,41.89,42.0,41.83,41.98,21888.0,39.8901,39.9949,39.833,39.9758,21888.0
2020-10-27 10:50:00,41.98,42.02,41.86,41.86,10269.0,39.9758,40.0139,39.8616,39.8616,10269.0
2020-10-27 10:55:00,41.91,41.93,41.78,41.8,12255.0,39.9092,39.9282,39.7854,39.8044,12255.0
2020-10-27 11:00:00,41.81,41.81,41.71,41.71,16583.0,39.814,39.814,39.7187,39.7187,16583.0
2020-10-27 11:05:00,41.71,41.78,41.68,41.71,12451.0,39.7187,39.7854,39.6902,39.7187,12451.0
2020-10-27 11:10:00,41.71,41.8,41.7,41.72,13513.0,39.7187,39.8044,39.7092,39.7282,13513.0
2020-10-27 11:15:00,41.72,41.8,41.64,41.72,17119.0,39.7282,39.8044,39.6521,39.7282,17119.0
2020-10-27 11:20:00,41.74,41.78,41.67,41.76,22264.0,39.7473,39.7854,39.6806,39.7663,22264.0
2020-10-27 11:25:00,41.78,41.78,41.68,41.74,15072.0,39.7854,39.7854,39.6902,39.7473,15072.0
2020-10-27 11:30:00,41.76,41.76,41.47,41.48,34386.0,39.7663,39.7663,39.4902,39.4997,34386.0
2020-10-27 11:35:00,41.48,41.59,41.46,41.49,26496.0,39.4997,39.6045,39.4807,39.5092,26496.0
2020-10-27 11:40:00,41.52,41.55,41.32,41.36,42369.0,39.5378,39.5664,39.3473,39.3854,42369.0
2020-10-27 11:45:00,41.41,41.44,41.36,41.41,8213.0,39.433,39.4616,39.3854,39.433,8213.0
2020-10-27 11:50:00,41.41,41.42,41.32,41.39,11578.0,39.433,39.4426,39.3473,39.414,11578.0
2020-10-27 11:55:00,41.4,41.41,41.34,41.4,14466.0,39.4235,39.433,39.3664,39.4235,14466.0
2020-10-27 12:00:00,41.41,41.43,41.33,41.39,16293.0,39.433,39.4521,39.3569,39.414,16293.0
2020-10-27 12:05:00,41.4,41.4,41.25,41.28,17233.0,39.4235,39.4235,39.2807,39.3093,17233.0
2020-10-27 12:10:00,41.29,41.3,41.24,41.26,21946.0,39.3188,39.3283,39.2712,39.2902,21946.0
2020-10-27 12:15:00,41.27,41.35,41.26,41.3,19640.0,39.2997,39.3759,39.2902,39.3283,19640.0
2020-10-27 12:20:00,41.31,41.49,41.28,41.45,25994.0,39.3378,39.5092,39.3093,39.4711,25994.0
2020-10-27 12:25:00,41.43,41.44,41.31,41.31,14377.0,39.4521,39.4616,39.3378,39.3378,14377.0
2020-10-27 12:30:00,41.31,41.36,41.31,41.33,11488.0,39.3378,39.3854,39.3378,39.3569,11488.0
2020-10-27 12:35:00,41.33,41.4,41.33,41.4,13471.0,39.3569,39.4235,39.3569,39.4235,13471.0
2020-10-27 12:40:00,41.39,41.41,41.28,41.32,22542.0,39.414,39.433,39.3093,39.3473,22542.0
2020-10-27 12:45:00,41.31,41.41,41.31,41.35,13990.0,39.3378,39.433,39.3378,39.3759,13990.0
2020-10-27 12:50:00,41.36,41.38,41.25,41.27,13791.0,39.3854,39.4045,39.2807,39.2997,13791.0
2020-10-27 12:55:00,41.27,41.36,41.26,41.33,41615.0,39.2997,39.3854,39.2902,39.3569,41615.0
2020-10-27 13:00:00,41.33,41.38,41.28,41.38,14600.0,39.3569,39.4045,39.3093,39.4045,14600.0
2020-10-27 13:05:00,41.39,41.42,41.21,41.21,107404.0,39.414,39.4426,39.2426,39.2426,107404.0
2020-10-27 13:10:00,41.22,41.22,40.93,40.98,74378.0,39.2521,39.2521,38.976,39.0236,74378.0
2020-10-27 13:15:00,40.98,41.08,40.98,41.03,33322.0,39.0236,39.1188,39.0236,39.0712,33322.0
2020-10-27 13:20:00,41.02,41.23,41.02,41.23,50933.0,39.0617,39.2616,39.0617,39.2616,50933.0
2020-10-27 13:25:00,41.22,41.31,41.18,41.29,149562.0,39.2521,39.3378,39.214,39.3188,149562.0
2020-10-27 13:30:00,41.29,41.37,41.2,41.34,62111.0,39.3188,39.395,39.2331,39.3664,62111.0
2020-10-27 13:35:00,41.34,41.42,41.32,41.33,75050.0,39.3664,39.4426,39.3473,39.3569,75050.0
2020-10-27 13:40:00,41.33,41.45,41.29,41.32,57644.0,39.3569,39.4711,39.3188,39.3473,57644.0
2020-10-27 13:45:00,41.31,41.51,41.29,41.47,54125.0,39.3378,39.5283,39.3188,39.4902,54125.0
2020-10-27 13:50:00,41.47,41.58,41.44,41.57,54779.0,39.4902,39.5949,39.4616,39.5854,54779.0
2020-10-27 13:55:00,41.57,41.6,41.49,41.56,194395.0,39.5854,39.614,39.5092,39.5759,194395.0
2020-10-27 14:00:00,41.55,41.63,41.42,41.44,124605.0,39.5664,39.6425,39.4426,39.4616,124605.0
2020-10-27 14:05:00,41.43,41.49,41.35,41.45,12460.0,39.4521,39.5092,39.3759,39.4711,12460.0
2020-10-27 14:10:00,41.46,41.49,41.42,41.46,11459.0,39.4807,39.5092,39.4426,39.4807,11459.0
2020-10-27 14:15:00,41.46,41.46,41.38,41.41,14186.0,39.4807,39.4807,39.4045,39.433,14186.0
2020-10-27 14:20:00,41.4,41.42,41.35,41.38,9917.0,39.4235,39.4426,39.3759,39.4045,9917.0
2020-10-27 14:25:00,41.39,41.5,41.39,41.5,13825.0,39.414,39.5188,39.414,39.5188,13825.0
2020-10-27 14:30:00,41.49,41.49,41.38,41.39,13226.0,39.5092,39.5092,39.4045,39.414,13226.0
2020-10-27 14:35:00,41.38,41.49,41.36,41.4,63843.0,39.4045,39.5092,39.3854,39.4235,63843.0
2020-10-27 14:40:00,41.39,41.43,41.31,41.31,10640.0,39.414,39.4521,39.3378,39.3378,10640.0
2020-10-27 14:45:00,41.31,41.38,41.25,41.36,10436.0,39.3378,39.4045,39.2807,39.3854,10436.0
2020-10-27 14:50:00,41.34,41.42,41.32,41.41,12744.0,39.3664,39.4426,39.3473,39.433,12744.0
2020-10-27 14:55:00,41.4,41.47,41.36,41.41,15693.0,39.4235,39.4902,39.3854,39.433,15693.0
2020-10-27 15:00:00,41.41,41.49,41.4,41.44,14861.0,39.433,39.5092,39.4235,39.4616,14861.0
2020-10-27 15:05:00,41.45,41.46,41.37,41.39,25784.0,39.4711,39.4807,39.395,39.414,25784.0
2020-10-27 15:10:00,41.4,41.52,41.4,41.48,21316.0,39.4235,39.5378,39.4235,39.4997,21316.0
2020-10-27 15:15:00,41.47,41.51,41.46,41.48,16958.0,39.4902,39.5283,39.4807,39.4997,16958.0
2020-10-27 15:20:00,41.48,41.57,41.46,41.54,23532.0,39.4997,39.5854,39.4807,39.5568,23532.0
2020-10-27 15:25:00,41.54,41.62,41.5,41.58,15769.0,39.5568,39.633,39.5188,39.5949,15769.0
2020-10-27 15:30:00,41.57,41.59,41.5,41.58,36605.0,39.5854,39.6045,39.5188,39.5949,36605.0
2020-10-27 15:35:00,41.58,41.64,41.57,41.6,25217.0,39.5949,39.6521,39.5854,39.614,25217.0
2020-10-27 15:40:00,41.59,41.62,41.54,41.62,38903.0,39.6045,39.633,39.5568,39.633,38903.0
2020-10-27 15:45:00,41.64,41.65,41.56,41.59,43876.0,39.6521,39.6616,39.5759,39.6045,43876.0
2020-10-27 15:50:00,41.59,41.61,41.5,41.59,57095.0,39.6045,39.6235,39.5188,39.6045,57095.0
2020-10-27 15:55:00,41.59,41.59,41.3,41.33,156778.0,39.6045,39.6045,39.3283,39.3569,156778.0
2020-10-28 09:30:00,40.32,40.46,39.92,40.07,123677.0,38.3951,38.5284,38.0142,38.157,123677.0
2020-10-28 09:35:00,40.05,40.93,39.98,40.9,53330.0,38.138,38.976,38.0713,38.9474,53330.0
2020-10-28 09:40:00,40.91,41.37,40.87,41.21,35249.0,38.9569,39.395,38.9188,39.2426,35249.0
2020-10-28 09:45:00,41.23,41.41,41.17,41.28,24717.0,39.2616,39.433,39.2045,39.3093,24717.0
2020-10-28 09:50:00,41.27,41.29,41.05,41.17,19851.0,39.2997,39.3188,39.0902,39.2045,19851.0
2020-10-28 09:55:00,41.15,41.25,41.0,41.14,19112.0,39.1855,39.2807,39.0426,39.1759,19112.0
2020-10-28 10:00:00,41.21,41.34,41.09,41.23,21245.0,39.2426,39.3664,39.1283,39.2616,21245.0
2020-10-28 10:05:00,41.22,41.61,41.21,41.61,30280.0,39.2521,39.6235,39.2426,39.6235,30280.0
2020-10-28 10:10:00,41.58,41.79,41.58,41.66,20058.0,39.5949,39.7949,39.5949,39.6711,20058.0
2020-10-28 10:15:00,41.66,41.84,41.63,41.63,27419.0,39.6711,39.8425,39.6425,39.6425,27419.0
2020-10-28 10:20:00,41.67,41.91,41.65,41.77,26940.0,39.6806,39.9092,39.6616,39.7759,26940.0
2020-10-28 10:25:00,41.78,41.9,41.73,41.8,28332.0,39.7854,39.8997,39.7378,39.8044,28332.0
2020-10-28 10:30:00,41.81,41.89,41.71,41.77,45336.0,39.814,39.8901,39.7187,39.7759,45336.0
2020-10-28 10:35:00,41.76,41.76,41.63,41.66,24673.0,39.7663,39.7663,39.6425,39.6711,24673.0
2020-10-28 10:40:00,41.63,41.84,41.63,41.81,18652.0,39.6425,39.8425,39.6425,39.814,18652.0
2020-10-28 10:45:00,41.8,41.84,41.6,41.67,22535.0,39.8044,39.8425,39.614,39.6806,22535.0
2020-10-28 10:50:00,41.65,41.77,41.58,41.72,21579.0,39.6616,39.7759,39.5949,39.7282,21579.0
2020-10-28 10:55:00,41.73,41.77,41.51,41.62,8610.0,39.7378,39.7759,39.5283,39.633,8610.0
2020-10-28 11:00:00,41.61,41.62,41.43,41.5,13644.0,39.6235,39.633,39.4521,39.5188,13644.0
2020-10-28 11:05:00,41.53,41.65,41.52,41.63,14342.0,39.5473,39.6616,39.5378,39.6425,14342.0
2020-10-28 11:10:00,41.63,41.9,41.62,41.8,18328.0,39.6425,39.8997,39.633,39.8044,18328.0
2020-10-28 11:15:00,41.81,41.84,41.66,41.74,10868.0,39.814,39.8425,39.6711,39.7473,10868.0
2020-10-28 11:20:00,41.75,41.88,41.74,41.8,20027.0,39.7568,39.8806,39.7473,39.8044,20027.0
2020-10-28 11:25:00,41.81,41.9,41.74,41.9,16292.0,39.814,39.8997,39.7473,39.8997,16292.0
2020-10-28 11:30:00,41.9,41.96,41.83,41.88,29033.0,39.8997,39.9568,39.833,39.8806,29033.0
2020-10-28 11:35:00,41.93,42.03,41.91,41.99,26445.0,39.9282,40.0235,39.9092,39.9854,26445.0
2020-10-28 11:40:00,41.99,42.17,41.97,42.12,41853.0,39.9854,40.1568,39.9663,40.1092,41853.0
2020-10-28 11:45:00,42.1,42.26,42.1,42.23,176431.0,40.0901,40.2425,40.0901,40.2139,176431.0
2020-10-28 11:50:00,42.22,42.32,42.19,42.23,74006.0,40.2044,40.2996,40.1758,40.2139,74006.0
2020-10-28 11:55:00,42.23,42.39,42.22,42.31,22909.0,40.2139,40.3663,40.2044,40.2901,22909.0
2020-10-28 12:00:00,42.31,42.41,42.31,42.34,14630.0,40.2901,40.3853,40.2901,40.3187,14630.0
2020-10-28 12:05:00,42.33,42.45,42.3,42.38,13677.0,40.3091,40.4234,40.2806,40.3567,13677.0
2020-10-28 12:10:00,42.36,42.43,42.35,42.42,19405.0,40.3377,40.4044,40.3282,40.3948,19405.0
2020-10-28 12:15:00,42.41,42.41,42.3,42.34,13875.0,40.3853,40.3853,40.2806,40.3187,13875.0
2020-10-28 12:20:00,42.33,42.39,42.26,42.27,20746.0,40.3091,40.3663,40.2425,40.252,20746.0
2020-10-28 12:25:00,42.28,42.29,42.19,42.24,84158.0,40.2615,40.271,40.1758,40.2234,84158.0
2020-10-28 12:30:00,42.23,42.29,42.21,42.22,26301.0,40.2139,40.271,40.1949,40.2044,26301.0
2020-10-28 12:35:00,42.23,42.26,42.2,42.22,27295.0,40.2139,40.2425,40.1853,40.2044,27295.0
2020-10-28 12:40:00,42.2,42.21,42.1,42.2,33806.0,40.1853,40.1949,40.0901,40.1853,33806.0
2020-10-28 12:45:00,42.2,42.2,42.12,42.16,33682.0,40.1853,40.1853,40.1092,40.1472,33682.0
2020-10-28 12:50:00,42.16,42.27,42.13,42.21,80032.0,40.1472,40.252,40.1187,40.1949,80032.0
2020-10-28 12:55:00,42.21,42.33,42.18,42.33,17916.0,40.1949,40.3091,40.1663,40.3091,17916.0
2020-10-28 13:00:00,42.32,42.36,42.22,42.26,33803.0,40.2996,40.3377,40.2044,40.2425,33803.0
2020-10-28 13:05:00,42.27,42.27,42.08,42.11,93229.0,40.252,40.252,40.0711,40.0996,93229.0
2020-10-28 13:10:00,42.12,42.14,41.94,41.94,31511.0,40.1092,40.1282,39.9377,39.9377,31511.0
2020-10-28 13:15:00,41.96,41.99,41.83,41.97,25807.0,39.9568,39.9854,39.833,39.9663,25807.0
2020-10-28 13:20:00,41.97,41.98,41.88,41.9,24496.0,39.9663,39.9758,39.8806,39.8997,24496.0
2020-10-28 13:25:00,41.89,42.08,41.89,42.08,9119.0,39.8901,40.0711,39.8901,40.0711,9119.0
2020-10-28 13:30:00,42.05,42.11,41.96,42.11,11922.0,40.0425,40.0996,39.9568,40.0996,11922.0
2020-10-28 13:35:00,42.15,42.15,42.04,42.05,18688.0,40.1377,40.1377,40.033,40.0425,18688.0
2020-10-28 13:40:00,42.05,42.06,41.91,41.95,10125.0,40.0425,40.052,39.9092,39.9473,10125.0
2020-10-28 13:45:00,41.96,42.04,41.92,42.0,23049.0,39.9568,40.033,39.9187,39.9949,23049.0
2020-10-28 13:50:00,41.96,42.02,41.92,42.02,12719.0,39.9568,40.0139,39.9187,40.0139,12719.0
2020-10-28 13:55:00,42.05,42.12,42.0,42.1,14647.0,40.0425,40.1092,39.9949,40.0901,14647.0
2020-10-28 14:00:00,42.08,42.08,41.86,41.9,26868.0,40.0711,40.0711,39.8616,39.8997,26868.0
2020-10-28 14:05:00,41.91,42.03,41.9,42.0,21396.0,39.9092,40.0235,39.8997,39.9949,21396.0
2020-10-28 14:10:00,42.01,42.07,41.97,41.99,20833.0,40.0044,40.0615,39.9663,39.9854,20833.0
2020-10-28 14:15:00,41.98,42.05,41.96,42.04,22544.0,39.9758,40.0425,39.9568,40.033,22544.0
2020-10-28 14:20:00,42.02,42.14,42.02,42.14,16893.0,40.0139,40.1282,40.0139,40.1282,16893.0
2020-10-28 14:25:00,42.11,42.17,42.07,42.16,19129.0,40.0996,40.1568,40.0615,40.1472,19129.0
2020-10-28 14:30:00,42.16,42.2,42.14,42.17,35173.0,40.1472,40.1853,40.1282,40.1568,35173.0
2020-10-28 14:35:00,42.18,42.21,42.07,42.09,25481.0,40.1663,40.1949,40.0615,40.0806,25481.0
2020-10-28 14:40:00,42.09,42.09,42.0,42.0,12795.0,40.0806,40.0806,39.9949,39.9949,12795.0
2020-10-28 14:45:00,42.0,42.11,41.98,42.08,65222.0,39.9949,40.0996,39.9758,40.0711,65222.0
2020-10-28 14:50:00,42.12,42.12,41.86,41.86,11874.0,40.1092,40.1092,39.8616,39.8616,11874.0
2020-10-28 14:55:00,41.88,42.03,41.83,41.91,25183.0,39.8806,40.0235,39.833,39.9092,25183.0
2020-10-28 15:00:00,41.92,41.93,41.84,41.87,18299.0,39.9187,39.9282,39.8425,39.8711,18299.0
2020-10-28 15:05:00,41.89,41.99,41.88,41.96,20024.0,39.8901,39.9854,39.8806,39.9568,20024.0
2020-10-28 15:10:00,41.96,42.09,41.94,41.99,31649.0,39.9568,40.0806,39.9377,39.9854,31649.0
2020-10-28 15:15:00,41.99,42.03,41.96,41.98,41989.0,39.9854,40.0235,39.9568,39.9758,41989.0
2020-10-28 15:20:00,42.0,42.16,41.97,42.16,26824.0,39.9949,40.1472,39.9663,40.1472,26824.0
2020-10-28 15:25:00,42.15,42.22,42.14,42.19,25979.0,40.1377,40.2044,40.1282,40.1758,25979.0
2020-10-28 15:30:00,42.19,42.31,42.18,42.26,36938.0,40.1758,40.2901,40.1663,40.2425,36938.0
2020-10-28 15:35:00,42.25,42.26,42.04,42.1,41104.0,40.2329,40.2425,40.033,40.0901,41104.0
2020-10-28 15:40:00,42.1,42.16,42.0,42.0,54572.0,40.0901,40.1472,39.9949,39.9949,54572.0
2020-10-28 15:45:00,42.01,42.07,41.9,42.03,59419.0,40.0044,40.0615,39.8997,40.0235,59419.0
2020-10-28 15:50:00,42.02,42.06,41.93,41.98,114913.0,40.0139,40.052,39.9282,39.9758,114913.0
2020-10-28 15:55:00,41.98,41.99,41.87,41.95,222979.0,39.9758,39.9854,39.8711,39.9473,222979.0
2020-10-29 09:30:00,42.16,42.48,42.01,42.39,84484.0,40.1472,40.452,40.0044,40.3663,84484.0
2020-10-29 09:35:00,42.38,42.52,42.23,42.23,37927.0,40.3567,40.4901,40.2139,40.2139,37927.0
2020-10-29 09:40:00,42.25,42.32,41.96,42.12,21500.0,40.2329,40.2996,39.9568,40.1092,21500.0
2020-10-29 09:45:00,42.12,42.54,42.12,42.39,19578.0,40.1092,40.5091,40.1092,40.3663,19578.0
2020-10-29 09:50:00,42.37,42.47,42.32,42.39,13890.0,40.3472,40.4424,40.2996,40.3663,13890.0
2020-10-29 09:55:00,42.36,42.51,42.35,42.44,10047.0,40.3377,40.4805,40.3282,40.4139,10047.0
2020-10-29 10:00:00,42.44,42.45,42.22,42.34,17406.0,40.4139,40.4234,40.2044,40.3187,17406.0
2020-10-29 10:05:00,42.35,42.35,42.05,42.13,27267.0,40.3282,40.3282,40.0425,40.1187,27267.0
2020-10-29 10:10:00,42.16,42.16,42.0,42.04,11285.0,40.1472,40.1472,39.9949,40.033,11285.0
2020-10-29 10:15:00,42.06,42.18,42.02,42.17,14572.0,40.052,40.1663,40.0139,40.1568,14572.0
2020-10-29 10:20:00,42.2,42.23,42.03,42.06,11290.0,40.1853,40.2139,40.0235,40.052,11290.0
2020-10-29 10:25:00,42.03,42.25,42.03,42.25,19348.0,40.0235,40.2329,40.0235,40.2329,19348.0
2020-10-29 10:30:00,42.26,42.34,42.16,42.16,12544.0,40.2425,40.3187,40.1472,40.1472,12544.0
2020-10-29 10:35:00,42.19,42.42,42.19,42.4,9576.0,40.1758,40.3948,40.1758,40.3758,9576.0
2020-10-29 10:40:00,42.4,42.44,42.29,42.29,11915.0,40.3758,40.4139,40.271,40.271,11915.0
2020-10-29 10:45:00,42.28,42.3,42.15,42.18,5900.0,40.2615,40.2806,40.1377,40.1663,5900.0
2020-10-29 10:50:00,42.21,42.21,42.04,42.08,6203.0,40.1949,40.1949,40.033,40.0711,6203.0
2020-10-29 10:55:00,42.01,42.01,41.81,41.86,15387.0,40.0044,40.0044,39.814,39.8616,15387.0
2020-10-29 11:00:00,41.81,41.84,41.7,41.74,10556.0,39.814,39.8425,39.7092,39.7473,10556.0
2020-10-29 11:05:00,41.75,41.75,41.61,41.64,15136.0,39.7568,39.7568,39.6235,39.6521,15136.0
2020-10-29 11:10:00,41.65,41.68,41.57,41.66,10973.0,39.6616,39.6902,39.5854,39.6711,10973.0
2020-10-29 11:15:00,41.65,41.73,41.6,41.72,12410.0,39.6616,39.7378,39.614,39.7282,12410.0
2020-10-29 11:20:00,41.7,41.72,41.64,41.66,11627.0,39.7092,39.7282,39.6521,39.6711,11627.0
2020-10-29 11:25:00,41.67,41.7,41.52,41.52,8859.0,39.6806,39.7092,39.5378,39.5378,8859.0
2020-10-29 11:30:00,41.54,41.57,41.48,41.52,13608.0,39.5568,39.5854,39.4997,39.5378,13608.0
2020-10-29 11:35:00,41.5,41.54,41.37,41.53,10411.0,39.5188,39.5568,39.395,39.5473,10411.0
2020-10-29 11:40:00,41.48,41.51,41.4,41.44,6789.0,39.4997,39.5283,39.4235,39.4616,6789.0
2020-10-29 11:45:00,41.45,41.46,41.31,41.31,5083.0,39.4711,39.4807,39.3378,39.3378,5083.0
2020-10-29 11:50:00,41.31,41.43,41.29,41.37,9319.0,39.3378,39.4521,39.3188,39.395,9319.0
2020-10-29 11:55:00,41.36,41.47,41.29,41.35,18092.0,39.3854,39.4902,39.3188,39.3759,18092.0
2020-10-29 12:00:00,41.38,41.38,41.25,41.3,6072.0,39.4045,39.4045,39.2807,39.3283,6072.0
2020-10-29 12:05:00,41.29,41.42,41.29,41.3,9893.0,39.3188,39.4426,39.3188,39.3283,9893.0
2020-10-29 12:10:00,41.3,41.36,41.28,41.29,10460.0,39.3283,39.3854,39.3093,39.3188,10460.0
2020-10-29 12:15:00,41.29,41.39,41.29,41.33,9970.0,39.3188,39.414,39.3188,39.3569,9970.0
2020-10-29 12:20:00,41.36,41.37,41.24,41.27,12432.0,39.3854,39.395,39.2712,39.2997,12432.0
2020-10-29 12:25:00,41.29,41.42,41.29,41.42,13649.0,39.3188,39.4426,39.3188,39.4426,13649.0
2020-10-29 12:30:00,41.42,41.46,41.36,41.43,11901.0,39.4426,39.4807,39.3854,39.4521,11901.0
2020-10-29 12:35:00,41.42,41.53,41.42,41.48,7584.0,39.4426,39.5473,39.4426,39.4997,7584.0
2020-10-29 12:40:00,41.48,41.51,41.44,41.5,7868.0,39.4997,39.5283,39.4616,39.5188,7868.0
2020-10-29 12:45:00,41.5,41.5,41.38,41.39,10329.0,39.5188,39.5188,39.4045,39.414,10329.0
2020-10-29 12:50:00,41.4,41.41,41.33,41.37,5369.0,39.4235,39.433,39.3569,39.395,5369.0
2020-10-29 12:55:00,41.37,41.38,41.25,41.26,7409.0,39.395,39.4045,39.2807,39.2902,7409.0
2020-10-29 13:00:00,41.25,41.26,41.17,41.19,10496.0,39.2807,39.2902,39.2045,39.2236,10496.0
2020-10-29 13:05:00,41.21,41.22,41.11,41.13,11825.0,39.2426,39.2521,39.1474,39.1664,11825.0
2020-10-29 13:10:00,41.13,41.19,41.09,41.14,17513.0,39.1664,39.2236,39.1283,39.1759,17513.0
2020-10-29 13:15:00,41.12,41.14,41.02,41.02,12652.0,39.1569,39.1759,39.0617,39.0617,12652.0
2020-10-29 13:20:00,41.03,41.07,40.99,41.01,14901.0,39.0712,39.1093,39.0331,39.0521,14901.0
2020-10-29 13:25:00,41.02,41.04,40.96,41.03,14009.0,39.0617,39.0807,39.0045,39.0712,14009.0
2020-10-29 13:30:00,41.02,41.19,41.01,41.14,16765.0,39.0617,39.2236,39.0521,39.1759,16765.0
2020-10-29 13:35:00,41.16,41.16,41.09,41.13,6256.0,39.195,39.195,39.1283,39.1664,6256.0
2020-10-29 13:40:00,41.13,41.26,41.12,41.25,10527.0,39.1664,39.2902,39.1569,39.2807,10527.0
2020-10-29 13:45:00,41.26,41.26,41.19,41.22,6545.0,39.2902,39.2902,39.2236,39.2521,6545.0
2020-10-29 13:50:00,41.23,41.31,41.23,41.3,11129.0,39.2616,39.3378,39.2616,39.3283,11129.0
2020-10-29 13:55:00,41.29,41.39,41.28,41.39,11742.0,39.3188,39.414,39.3093,39.414,11742.0
2020-10-29 14:00:00,41.38,41.48,41.38,41.44,12532.0,39.4045,39.4997,39.4045,39.4616,12532.0
2020-10-29 14:05:00,41.45,41.54,41.39,41.52,15740.0,39.4711,39.5568,39.414,39.5378,15740.0
2020-10-29 14:10:00,41.55,41.58,41.5,41.57,11777.0,39.5664,39.5949,39.5188,39.5854,11777.0
2020-10-29 14:15:00,41.57,41.74,41.57,41.73,12378.0,39.5854,39.7473,39.5854,39.7378,12378.0
2020-10-29 14:20:00,41.7,41.82,41.68,41.78,24453.0,39.7092,39.8235,39.6902,39.7854,24453.0
2020-10-29 14:25:00,41.77,41.81,41.71,41.77,11601.0,39.7759,39.814,39.7187,39.7759,11601.0
2020-10-29 14:30:00,41.77,41.8,41.7,41.8,16631.0,39.7759,39.8044,39.7092,39.8044,16631.0
2020-10-29 14:35:00,41.78,41.78,41.6,41.65,10156.0,39.7854,39.7854,39.614,39.6616,10156.0
2020-10-29 14:40:00,41.66,41.67,41.49,41.51,13932.0,39.6711,39.6806,39.5092,39.5283,13932.0
2020-10-29 14:45:00,41.5,41.52,41.41,41.46,13694.0,39.5188,39.5378,39.433,39.4807,13694.0
2020-10-29 14:50:00,41.46,41.5,41.43,41.5,11189.0,39.4807,39.5188,39.4521,39.5188,11189.0
2020-10-29 14:55:00,41.48,41.56,41.45,41.53,20064.0,39.4997,39.5759,39.4711,39.5473,20064.0
2020-10-29 15:00:00,41.54,41.67,41.53,41.67,16662.0,39.5568,39.6806,39.5473,39.6806,16662.0
2020-10-29 15:05:00,41.64,41.68,41.55,41.55,12110.0,39.6521,39.6902,39.5664,39.5664,12110.0
2020-10-29 15:10:00,41.55,41.56,41.5,41.52,12989.0,39.5664,39.5759,39.5188,39.5378,12989.0
2020-10-29 15:15:00,41.52,41.55,41.46,41.54,17492.0,39.5378,39.5664,39.4807,39.5568,17492.0
2020-10-29 15:20:00,41.54,41.58,41.52,41.57,16137.0,39.5568,39.5949,39.5378,39.5854,16137.0
2020-10-29 15:25:00,41.56,41.69,41.55,41.69,24873.0,39.5759,39.6997,39.5664,39.6997,24873.0
2020-10-29 15:30:00,41.7,41.71,41.54,41.56,20075.0,39.7092,39.7187,39.5568,39.5759,20075.0
2020-10-29 15:35:00,41.55,41.56,41.45,41.49,19403.0,39.5664,39.5759,39.4711,39.5092,19403.0
2020-10-29 15:40:00,41.48,41.51,41.42,41.5,29736.0,39.4997,39.5283,39.4426,39.5188,29736.0
2020-10-29 15:45:00,41.5,41.68,41.5,41.58,33788.0,39.5188,39.6902,39.5188,39.5949,33788.0
2020-10-29 15:50:00,41.57,41.66,41.53,41.58,76990.0,39.5854,39.6711,39.5473,39.5949,76990.0
2020-10-29 15:55:00,41.57,41.58,41.4,41.4,138524.0,39.5854,39.5949,39.4235,39.4235,138524.0
2020-10-30 09:30:00,41.25,41.9,41.25,41.86,38913.0,39.2807,39.8997,39.2807,39.8616,38913.0
2020-10-30 09:35:00,41.82,41.86,41.55,41.77,15933.0,39.8235,39.8616,39.5664,39.7759,15933.0
2020-10-30 09:40:00,41.73,41.73,41.47,41.55,13495.0,39.7378,39.7378,39.4902,39.5664,13495.0
2020-10-30 09:45:00,41.53,41.63,41.32,41.34,6557.0,39.5473,39.6425,39.3473,39.3664,6557.0
2020-10-30 09:50:00,41.32,41.41,41.22,41.4,9372.0,39.3473,39.433,39.2521,39.4235,9372.0
2020-10-30 09:55:00,41.41,41.52,41.33,41.44,10009.0,39.433,39.5378,39.3569,39.4616,10009.0
2020-10-30 10:00:00,41.44,41.46,41.32,41.44,10617.0,39.4616,39.4807,39.3473,39.4616,10617.0
2020-10-30 10:05:00,41.4,41.77,41.4,41.63,14609.0,39.4235,39.7759,39.4235,39.6425,14609.0
2020-10-30 10:10:00,41.61,41.62,41.4,41.47,14566.0,39.6235,39.633,39.4235,39.4902,14566.0
2020-10-30 10:15:00,41.45,41.52,41.36,41.42,10593.0,39.4711,39.5378,39.3854,39.4426,10593.0
2020-10-30 10:20:00,41.42,41.48,41.27,41.36,10331.0,39.4426,39.4997,39.2997,39.3854,10331.0
2020-10-30 10:25:00,41.38,41.38,41.03,41.13,16022.0,39.4045,39.4045,39.0712,39.1664,16022.0
2020-10-30 10:30:00,41.11,41.17,41.04,41.1,12140.0,39.1474,39.2045,39.0807,39.1378,12140.0
2020-10-30 10:35:00,41.08,41.19,40.98,41.08,19204.0,39.1188,39.2236,39.0236,39.1188,19204.0
2020-10-30 10:40:00,41.05,41.07,40.93,40.99,27932.0,39.0902,39.1093,38.976,39.0331,27932.0
2020-10-30 10:45:00,40.96,40.97,40.53,40.59,33397.0,39.0045,39.0141,38.5951,38.6522,33397.0
2020-10-30 10:50:00,40.54,40.77,40.5,40.74,23505.0,38.6046,38.8236,38.5665,38.795,23505.0
2020-10-30 10:55:00,40.74,40.78,40.51,40.54,22490.0,38.795,38.8331,38.576,38.6046,22490.0
2020-10-30 11:00:00,40.58,40.78,40.57,40.67,9096.0,38.6427,38.8331,38.6332,38.7284,9096.0
2020-10-30 11:05:00,40.67,40.75,40.6,40.62,16229.0,38.7284,38.8046,38.6617,38.6808,16229.0
2020-10-30 11:10:00,40.6,40.91,40.6,40.9,12606.0,38.6617,38.9569,38.6617,38.9474,12606.0
2020-10-30 11:15:00,40.88,40.96,40.81,40.94,15844.0,38.9284,39.0045,38.8617,38.9855,15844.0
2020-10-30 11:20:00,40.93,41.0,40.86,40.97,16544.0,38.976,39.0426,38.9093,39.0141,16544.0
2020-10-30 11:25:00,40.97,41.0,40.76,40.82,10687.0,39.0141,39.0426,38.8141,38.8712,10687.0
2020-10-30 11:30:00,40.82,40.88,40.79,40.83,7245.0,38.8712,38.9284,38.8426,38.8807,7245.0
2020-10-30 11:35:00,40.82,40.88,40.69,40.74,22588.0,38.8712,38.9284,38.7474,38.795,22588.0
2020-10-30 11:40:00,40.73,40.73,40.56,40.61,13413.0,38.7855,38.7855,38.6236,38.6712,13413.0
2020-10-30 11:45:00,40.6,40.76,40.54,40.76,9028.0,38.6617,38.8141,38.6046,38.8141,9028.0
2020-10-30 11:50:00,40.77,40.84,40.69,40.82,32364.0,38.8236,38.8903,38.7474,38.8712,32364.0
2020-10-30 11:55:00,40.83,40.83,40.67,40.73,17667.0,38.8807,38.8807,38.7284,38.7855,17667.0
2020-10-30 12:00:00,40.71,40.91,40.69,40.91,7387.0,38.7665,38.9569,38.7474,38.9569,7387.0
2020-10-30 12:05:00,40.9,40.95,40.89,40.94,11168.0,38.9474,38.995,38.9379,38.9855,11168.0
2020-10-30 12:10:00,40.93,40.97,40.87,40.96,8848.0,38.976,39.0141,38.9188,39.0045,8848.0
2020-10-30 12:15:00,40.96,41.13,40.95,41.12,14377.0,39.0045,39.1664,38.995,39.1569,14377.0
2020-10-30 12:20:00,41.14,41.24,41.14,41.19,12731.0,39.1759,39.2712,39.1759,39.2236,12731.0
2020-10-30 12:25:00,41.17,41.3,41.15,41.26,25359.0,39.2045,39.3283,39.1855,39.2902,25359.0
2020-10-30 12:30:00,41.24,41.25,41.16,41.24,14038.0,39.2712,39.2807,39.195,39.2712,14038.0
2020-10-30 12:35:00,41.22,41.27,41.16,41.25,7491.0,39.2521,39.2997,39.195,39.2807,7491.0
2020-10-30 12:40:00,41.26,41.26,41.21,41.22,6861.0,39.2902,39.2902,39.2426,39.2521,6861.0
2020-10-30 12:45:00,41.21,41.23,41.11,41.23,9271.0,39.2426,39.2616,39.1474,39.2616,9271.0
2020-10-30 12:50:00,41.22,41.27,41.17,41.18,10036.0,39.2521,39.2997,39.2045,39.214,10036.0
2020-10-30 12:55:00,41.18,41.19,41.13,41.13,10155.0,39.214,39.2236,39.1664,39.1664,10155.0
2020-10-30 13:00:00,41.14,41.18,41.06,41.09,17123.0,39.1759,39.214,39.0998,39.1283,17123.0
2020-10-30 13:05:00,41.09,41.09,40.96,40.99,11226.0,39.1283,39.1283,39.0045,39.0331,11226.0
2020-10-30 13:10:00,40.99,40.99,40.86,40.89,14885.0,39.0331,39.0331,38.9093,38.9379,14885.0
2020-10-30 13:15:00,40.88,41.02,40.88,41.0,8735.0,38.9284,39.0617,38.9284,39.0426,8735.0
2020-10-30 13:20:00,40.99,41.06,40.98,41.06,9521.0,39.0331,39.0998,39.0236,39.0998,9521.0
2020-10-30 13:25:00,41.06,41.26,41.06,41.21,13824.0,39.0998,39.2902,39.0998,39.2426,13824.0
2020-10-30 13:30:00,41.18,41.2,41.02,41.02,15392.0,39.214,39.2331,39.0617,39.0617,15392.0
2020-10-30 13:35:00,41.04,41.05,40.91,40.95,11452.0,39.0807,39.0902,38.9569,38.995,11452.0
2020-10-30 13:40:00,40.95,41.04,40.95,41.0,12430.0,38.995,39.0807,38.995,39.0426,12430.0
2020-10-30 13:45:00,40.99,41.01,40.9,40.93,11794.0,39.0331,39.0521,38.9474,38.976,11794.0
2020-10-30 13:50:00,40.93,41.05,40.84,41.03,81305.0,38.976,39.0902,38.8903,39.0712,81305.0
2020-10-30 13:55:00,41.02,41.29,41.01,41.27,24812.0,39.0617,39.3188,39.0521,39.2997,24812.0
2020-10-30 14:00:00,41.26,41.42,41.22,41.42,51607.0,39.2902,39.4426,39.2521,39.4426,51607.0
2020-10-30 14:05:00,41.42,41.56,41.38,41.53,54453.0,39.4426,39.5759,39.4045,39.5473,54453.0
2020-10-30 14:10:00,41.54,41.54,41.44,41.45,21598.0,39.5568,39.5568,39.4616,39.4711,21598.0
2020-10-30 14:15:00,41.44,41.56,41.44,41.55,19965.0,39.4616,39.5759,39.4616,39.5664,19965.0
2020-10-30 14:20:00,41.54,41.56,41.31,41.31,24549.0,39.5568,39.5759,39.3378,39.3378,24549.0
2020-10-30 14:25:00,41.34,41.35,41.22,41.24,23089.0,39.3664,39.3759,39.2521,39.2712,23089.0
2020-10-30 14:30:00,41.25,41.25,41.12,41.18,12681.0,39.2807,39.2807,39.1569,39.214,12681.0
2020-10-30 14:35:00,41.13,41.23,41.07,41.16,16830.0,39.1664,39.2616,39.1093,39.195,16830.0
2020-10-30 14:40:00,41.11,41.12,40.96,40.96,16525.0,39.1474,39.1569,39.0045,39.0045,16525.0
2020-10-30 14:45:00,40.96,41.09,40.92,41.09,20495.0,39.0045,39.1283,38.9664,39.1283,20495.0
2020-10-30 14:50:00,41.09,41.1,40.99,41.05,45656.0,39.1283,39.1378,39.0331,39.0902,45656.0
2020-10-30 14:55:00,41.05,41.19,41.04,41.11,32140.0,39.0902,39.2236,39.0807,39.1474,32140.0
2020-10-30 15:00:00,41.12,41.13,40.98,41.05,23597.0,39.1569,39.1664,39.0236,39.0902,23597.0
2020-10-30 15:05:00,41.03,41.05,40.88,40.95,16820.0,39.0712,39.0902,38.9284,38.995,16820.0
2020-10-30 15:10:00,40.93,41.07,40.9,40.9,16805.0,38.976,39.1093,38.9474,38.9474,16805.0
2020-10-30 15:15:00,40.9,40.9,40.77,40.82,19593.0,38.9474,38.9474,38.8236,38.8712,19593.0
2020-10-30 15:20:00,40.8,40.87,40.69,40.76,23271.0,38.8522,38.9188,38.7474,38.8141,23271.0
2020-10-30 15:25:00,40.75,40.77,40.64,40.67,25980.0,38.8046,38.8236,38.6998,38.7284,25980.0
2020-10-30 15:30:00,40.66,40.71,40.55,40.62,33381.0,38.7189,38.7665,38.6141,38.6808,33381.0
2020-10-30 15:35:00,40.61,40.66,40.58,40.65,27750.0,38.6712,38.7189,38.6427,38.7093,27750.0
2020-10-30 15:40:00,40.69,40.71,40.61,40.67,30135.0,38.7474,38.7665,38.6712,38.7284,30135.0
2020-10-30 15:45:00,40.69,40.7,40.52,40.56,60870.0,38.7474,38.7569,38.5855,38.6236,60870.0
2020-10-30 15:50:00,40.56,40.69,40.53,40.63,70570.0,38.6236,38.7474,38.5951,38.6903,70570.0
2020-10-30 15:55:00,40.62,40.84,40.58,40.77,196984.0,38.6808,38.8903,38.6427,38.8236,196984.0
2020-11-02 09:30:00,41.65,42.44,41.26,42.28,75674.0,39.6616,40.4139,39.2902,40.2615,75674.0
2020-11-02 09:35:00,42.3,42.39,42.0,42.1,20701.0,40.2806,40.3663,39.9949,40.0901,20701.0
2020-11-02 09:40:00,42.02,42.08,41.69,41.74,12631.0,40.0139,40.0711,39.6997,39.7473,12631.0
2020-11-02 09:45:00,41.7,41.82,41.54,41.79,19770.0,39.7092,39.8235,39.5568,39.7949,19770.0
2020-11-02 09:50:00,41.79,41.79,41.52,41.63,13760.0,39.7949,39.7949,39.5378,39.6425,13760.0
2020-11-02 09:55:00,41.62,41.87,41.62,41.72,16104.0,39.633,39.8711,39.633,39.7282,16104.0
2020-11-02 10:00:00,41.77,41.87,41.66,41.87,17604.0,39.7759,39.8711,39.6711,39.8711,17604.0
2020-11-02 10:05:00,41.94,42.01,41.77,41.8,21920.0,39.9377,40.0044,39.7759,39.8044,21920.0
2020-11-02 10:10:00,41.8,41.93,41.72,41.82,19166.0,39.8044,39.9282,39.7282,39.8235,19166.0
2020-11-02 10:15:00,41.83,41.97,41.74,41.86,12232.0,39.833,39.9663,39.7473,39.8616,12232.0
2020-11-02 10:20:00,41.85,41.97,41.76,41.95,6816.0,39.852,39.9663,39.7663,39.9473,6816.0
2020-11-02 10:25:00,41.97,42.07,41.92,41.98,8165.0,39.9663,40.0615,39.9187,39.9758,8165.0
2020-11-02 10:30:00,41.97,42.01,41.84,41.87,7473.0,39.9663,40.0044,39.8425,39.8711,7473.0
2020-11-02 10:35:00,41.85,41.86,41.62,41.62,19823.0,39.852,39.8616,39.633,39.633,19823.0
2020-11-02 10:40:00,41.65,41.83,41.65,41.75,10689.0,39.6616,39.833,39.6616,39.7568,10689.0
2020-11-02 10:45:00,41.74,41.81,41.68,41.71,7791.0,39.7473,39.814,39.6902,39.7187,7791.0
2020-11-02 10:50:00,41.7,41.78,41.61,41.75,11158.0,39.7092,39.7854,39.6235,39.7568,11158.0
2020-11-02 10:55:00,41.74,41.82,41.68,41.73,13720.0,39.7473,39.8235,39.6902,39.7378,13720.0
2020-11-02 11:00:00,41.74,41.93,41.71,41.85,8215.0,39.7473,39.9282,39.7187,39.852,8215.0
2020-11-02 11:05:00,41.83,41.95,41.82,41.92,8114.0,39.833,39.9473,39.8235,39.9187,8114.0
2020-11-02 11:10:00,41.92,41.93,41.86,41.89,13763.0,39.9187,39.9282,39.8616,39.8901,13763.0
2020-11-02 11:15:00,41.83,41.83,41.59,41.59,7574.0,39.833,39.833,39.6045,39.6045,7574.0
2020-11-02 11:20:00,41.57,41.59,41.45,41.53,17352.0,39.5854,39.6045,39.4711,39.5473,17352.0
2020-11-02 11:25:00,41.49,41.59,41.48,41.55,8364.0,39.5092,39.6045,39.4997,39.5664,8364.0
2020-11-02 11:30:00,41.59,41.67,41.56,41.6,12732.0,39.6045,39.6806,39.5759,39.614,12732.0
2020-11-02 11:35:00,41.62,41.66,41.59,41.64,20413.0,39.633,39.6711,39.6045,39.6521,20413.0
2020-11-02 11:40:00,41.63,41.72,41.58,41.72,10139.0,39.6425,39.7282,39.5949,39.7282,10139.0
2020-11-02 11:45:00,41.72,41.75,41.68,41.72,11005.0,39.7282,39.7568,39.6902,39.7282,11005.0
2020-11-02 11:50:00,41.74,41.76,41.67,41.72,7259.0,39.7473,39.7663,39.6806,39.7282,7259.0
2020-11-02 11:55:00,41.73,41.76,41.6,41.67,7922.0,39.7378,39.7663,39.614,39.6806,7922.0
2020-11-02 12:00:00,41.67,41.7,41.6,41.64,7158.0,39.6806,39.7092,39.614,39.6521,7158.0
2020-11-02 12:05:00,41.66,41.72,41.65,41.66,8070.0,39.6711,39.7282,39.6616,39.6711,8070.0
2020-11-02 12:10:00,41.66,41.68,41.58,41.65,6553.0,39.6711,39.6902,39.5949,39.6616,6553.0
2020-11-02 12:15:00,41.66,41.69,41.63,41.63,6390.0,39.6711,39.6997,39.6425,39.6425,6390.0
2020-11-02 12:20:00,41.62,41.65,41.51,41.58,5114.0,39.633,39.6616,39.5283,39.5949,5114.0
2020-11-02 12:25:00,41.59,41.67,41.57,41.65,8447.0,39.6045,39.6806,39.5854,39.6616,8447.0
2020-11-02 12:30:00,41.66,41.68,41.54,41.57,6915.0,39.6711,39.6902,39.5568,39.5854,6915.0
2020-11-02 12:35:00,41.58,41.63,41.45,41.46,11403.0,39.5949,39.6425,39.4711,39.4807,11403.0
2020-11-02 12:40:00,41.48,41.48,41.34,41.36,12397.0,39.4997,39.4997,39.3664,39.3854,12397.0
2020-11-02 12:45:00,41.35,41.38,41.24,41.27,14140.0,39.3759,39.4045,39.2712,39.2997,14140.0
2020-11-02 12:50:00,41.31,41.34,41.26,41.28,12540.0,39.3378,39.3664,39.2902,39.3093,12540.0
2020-11-02 12:55:00,41.26,41.36,41.19,41.36,16772.0,39.2902,39.3854,39.2236,39.3854,16772.0
2020-11-02 13:00:00,41.33,41.38,41.28,41.38,9224.0,39.3569,39.4045,39.3093,39.4045,9224.0
2020-11-02 13:05:00,41.37,41.37,41.24,41.28,10317.0,39.395,39.395,39.2712,39.3093,10317.0
2020-11-02 13:10:00,41.27,41.3,41.19,41.2,10514.0,39.2997,39.3283,39.2236,39.2331,10514.0
2020-11-02 13:15:00,41.19,41.2,41.13,41.2,12560.0,39.2236,39.2331,39.1664,39.2331,12560.0
2020-11-02 13:20:00,41.21,41.31,41.17,41.25,14717.0,39.2426,39.3378,39.2045,39.2807,14717.0
2020-11-02 13:25:00,41.24,41.37,41.21,41.37,14602.0,39.2712,39.395,39.2426,39.395,14602.0
2020-11-02 13:30:00,41.38,41.49,41.33,41.48,26889.0,39.4045,39.5092,39.3569,39.4997,26889.0
2020-11-02 13:35:00,41.48,41.48,41.27,41.31,25544.0,39.4997,39.4997,39.2997,39.3378,25544.0
2020-11-02 13:40:00,41.3,41.44,41.3,41.43,15653.0,39.3283,39.4616,39.3283,39.4521,15653.0
2020-11-02 13:45:00,41.43,41.55,41.4,41.51,23713.0,39.4521,39.5664,39.4235,39.5283,23713.0
2020-11-02 13:50:00,41.51,41.54,41.4,41.48,15709.0,39.5283,39.5568,39.4235,39.4997,15709.0
2020-11-02 13:55:00,41.47,41.49,41.41,41.42,13259.0,39.4902,39.5092,39.433,39.4426,13259.0
2020-11-02 14:00:00,41.41,41.6,41.41,41.6,19300.0,39.433,39.614,39.433,39.614,19300.0
2020-11-02 14:05:00,41.6,41.66,41.57,41.65,13294.0,39.614,39.6711,39.5854,39.6616,13294.0
2020-11-02 14:10:00,41.66,41.75,41.64,41.7,16705.0,39.6711,39.7568,39.6521,39.7092,16705.0
2020-11-02 14:15:00,41.7,41.78,41.65,41.78,13651.0,39.7092,39.7854,39.6616,39.7854,13651.0
2020-11-02 14:20:00,41.77,41.99,41.77,41.95,21591.0,39.7759,39.9854,39.7759,39.9473,21591.0
2020-11-02 14:25:00,41.94,42.04,41.9,42.03,22662.0,39.9377,40.033,39.8997,40.0235,22662.0
2020-11-02 14:30:00,42.03,42.04,41.96,42.02,18080.0,40.0235,40.033,39.9568,40.0139,18080.0
2020-11-02 14:35:00,42.02,42.07,41.98,41.99,18481.0,40.0139,40.0615,39.9758,39.9854,18481.0
2020-11-02 14:40:00,42.0,42.04,41.96,42.01,13417.0,39.9949,40.033,39.9568,40.0044,13417.0
2020-11-02 14:45:00,42.0,42.13,41.93,41.94,16562.0,39.9949,40.1187,39.9282,39.9377,16562.0
2020-11-02 14:50:00,41.94,41.95,41.75,41.77,26653.0,39.9377,39.9473,39.7568,39.7759,26653.0
2020-11-02 14:55:00,41.75,41.79,41.72,41.75,44567.0,39.7568,39.7949,39.7282,39.7568,44567.0
2020-11-02 15:00:00,41.77,41.83,41.75,41.79,11029.0,39.7759,39.833,39.7568,39.7949,11029.0
2020-11-02 15:05:00,41.78,41.79,41.72,41.77,10722.0,39.7854,39.7949,39.7282,39.7759,10722.0
2020-11-02 15:10:00,41.79,41.87,41.77,41.87,16418.0,39.7949,39.8711,39.7759,39.8711,16418.0
2020-11-02 15:15:00,41.88,41.97,41.88,41.89,18386.0,39.8806,39.9663,39.8806,39.8901,18386.0
2020-11-02 15:20:00,41.9,41.96,41.85,41.86,18822.0,39.8997,39.9568,39.852,39.8616,18822.0
2020-11-02 15:25:00,41.86,41.91,41.82,41.84,13480.0,39.8616,39.9092,39.8235,39.8425,13480.0
2020-11-02 15:30:00,41.84,42.02,41.84,41.94,26928.0,39.8425,40.0139,39.8425,39.9377,26928.0
2020-11-02 15:35:00,41.94,41.98,41.79,41.8,32696.0,39.9377,39.9758,39.7949,39.8044,32696.0
2020-11-02 15:40:00,41.81,41.91,41.76,41.84,38493.0,39.814,39.9092,39.7663,39.8425,38493.0
2020-11-02 15:45:00,41.83,42.15,41.82,42.15,54347.0,39.833,40.1377,39.8235,40.1377,54347.0
2020-11-02 15:50:00,42.14,42.17,41.94,42.05,85253.0,40.1282,40.1568,39.9377,40.0425,85253.0
2020-11-02 15:55:00,42.06,42.15,41.97,42.14,287026.0,40.052,40.1377,39.9663,40.1282,287026.0
2020-11-03 09:30:00,42.65,42.96,42.65,42.79,51455.0,40.6139,40.9091,40.6139,40.7472,51455.0
2020-11-03 09:35:00,42.79,42.87,42.52,42.65,13688.0,40.7472,40.8233,40.4901,40.6139,13688.0
2020-11-03 09:40:00,42.64,42.9,42.63,42.73,13225.0,40.6043,40.8519,40.5948,40.69,13225.0
2020-11-03 09:45:00,42.71,42.89,42.66,42.85,21654.0,40.671,40.8424,40.6234,40.8043,21654.0
2020-11-03 09:50:00,42.82,43.02,42.82,42.96,12677.0,40.7757,40.9662,40.7757,40.9091,12677.0
2020-11-03 09:55:00,42.97,42.99,42.71,42.75,35559.0,40.9186,40.9376,40.671,40.7091,35559.0
2020-11-03 10:00:00,42.75,42.8,42.6,42.69,20216.0,40.7091,40.7567,40.5662,40.6519,20216.0
2020-11-03 10:05:00,42.69,42.69,42.41,42.46,18146.0,40.6519,40.6519,40.3853,40.4329,18146.0
2020-11-03 10:10:00,42.43,42.45,42.24,42.39,9625.0,40.4044,40.4234,40.2234,40.3663,9625.0
2020-11-03 10:15:00,42.38,42.53,42.37,42.47,13133.0,40.3567,40.4996,40.3472,40.4424,13133.0
2020-11-03 10:20:00,42.5,42.58,42.43,42.54,11359.0,40.471,40.5472,40.4044,40.5091,11359.0
2020-11-03 10:25:00,42.52,42.56,42.3,42.3,9809.0,40.4901,40.5281,40.2806,40.2806,9809.0
2020-11-03 10:30:00,42.32,42.38,42.26,42.29,10562.0,40.2996,40.3567,40.2425,40.271,10562.0
2020-11-03 10:35:00,42.29,42.4,42.18,42.38,12925.0,40.271,40.3758,40.1663,40.3567,12925.0
2020-11-03 10:40:00,42.42,42.42,42.16,42.21,8986.0,40.3948,40.3948,40.1472,40.1949,8986.0
2020-11-03 10:45:00,42.21,42.29,42.16,42.28,10499.0,40.1949,40.271,40.1472,40.2615,10499.0
2020-11-03 10:50:00,42.27,42.4,42.23,42.38,11035.0,40.252,40.3758,40.2139,40.3567,11035.0
2020-11-03 10:55:00,42.35,42.46,42.3,42.46,7123.0,40.3282,40.4329,40.2806,40.4329,7123.0
2020-11-03 11:00:00,42.48,42.64,42.39,42.62,19404.0,40.452,40.6043,40.3663,40.5853,19404.0
2020-11-03 11:05:00,42.63,42.71,42.57,42.66,8282.0,40.5948,40.671,40.5377,40.6234,8282.0
2020-11-03 11:10:00,42.68,42.72,42.63,42.69,7675.0,40.6424,40.6805,40.5948,40.6519,7675.0
2020-11-03 11:15:00,42.73,42.79,42.68,42.76,13187.0,40.69,40.7472,40.6424,40.7186,13187.0
2020-11-03 11:20:00,42.77,42.78,42.64,42.66,9715.0,40.7281,40.7376,40.6043,40.6234,9715.0
2020-11-03 11:25:00,42.65,42.68,42.58,42.62,5692.0,40.6139,40.6424,40.5472,40.5853,5692.0
2020-11-03 11:30:00,42.6,42.63,42.52,42.56,7957.0,40.5662,40.5948,40.4901,40.5281,7957.0
2020-11-03 11:35:00,42.57,42.7,42.56,42.68,8603.0,40.5377,40.6615,40.5281,40.6424,8603.0
2020-11-03 11:40:00,42.67,42.67,42.54,42.57,4389.0,40.6329,40.6329,40.5091,40.5377,4389.0
2020-11-03 11:45:00,42.58,42.61,42.52,42.57,14467.0,40.5472,40.5758,40.4901,40.5377,14467.0
2020-11-03 11:50:00,42.58,42.61,42.48,42.48,7537.0,40.5472,40.5758,40.452,40.452,7537.0
2020-11-03 11:55:00,42.48,42.58,42.47,42.51,23753.0,40.452,40.5472,40.4424,40.4805,23753.0
2020-11-03 12:00:00,42.52,42.53,42.48,42.51,5348.0,40.4901,40.4996,40.452,40.4805,5348.0
2020-11-03 12:05:00,42.52,42.53,42.47,42.49,5098.0,40.4901,40.4996,40.4424,40.4615,5098.0
2020-11-03 12:10:00,42.49,42.59,42.4,42.4,6993.0,40.4615,40.5567,40.3758,40.3758,6993.0
2020-11-03 12:15:00,42.38,42.45,42.38,42.4,3634.0,40.3567,40.4234,40.3567,40.3758,3634.0
2020-11-03 12:20:00,42.4,42.59,42.4,42.57,6919.0,40.3758,40.5567,40.3758,40.5377,6919.0
2020-11-03 12:25:00,42.55,42.57,42.47,42.47,6292.0,40.5186,40.5377,40.4424,40.4424,6292.0
2020-11-03 12:30:00,42.46,42.6,42.45,42.6,5825.0,40.4329,40.5662,40.4234,40.5662,5825.0
2020-11-03 12:35:00,42.56,42.57,42.47,42.47,4955.0,40.5281,40.5377,40.4424,40.4424,4955.0
2020-11-03 12:40:00,42.48,42.58,42.44,42.48,13203.0,40.452,40.5472,40.4139,40.452,13203.0
2020-11-03 12:45:00,42.51,42.62,42.5,42.62,13588.0,40.4805,40.5853,40.471,40.5853,13588.0
2020-11-03 12:50:00,42.59,42.61,42.52,42.52,4732.0,40.5567,40.5758,40.4901,40.4901,4732.0
2020-11-03 12:55:00,42.52,42.56,42.51,42.56,6016.0,40.4901,40.5281,40.4805,40.5281,6016.0
2020-11-03 13:00:00,42.55,42.58,42.5,42.52,6255.0,40.5186,40.5472,40.471,40.4901,6255.0
2020-11-03 13:05:00,42.53,42.55,42.48,42.52,10965.0,40.4996,40.5186,40.452,40.4901,10965.0
2020-11-03 13:10:00,42.54,42.57,42.51,42.54,7632.0,40.5091,40.5377,40.4805,40.5091,7632.0
2020-11-03 13:15:00,42.54,42.59,42.48,42.59,44373.0,40.5091,40.5567,40.452,40.5567,44373.0
2020-11-03 13:20:00,42.59,42.62,42.53,42.61,51937.0,40.5567,40.5853,40.4996,40.5758,51937.0
2020-11-03 13:25:00,42.6,42.6,42.5,42.51,6516.0,40.5662,40.5662,40.471,40.4805,6516.0
2020-11-03 13:30:00,42.51,42.55,42.45,42.46,5194.0,40.4805,40.5186,40.4234,40.4329,5194.0
2020-11-03 13:35:00,42.47,42.49,42.43,42.44,6056.0,40.4424,40.4615,40.4044,40.4139,6056.0
2020-11-03 13:40:00,42.41,42.41,42.3,42.36,14804.0,40.3853,40.3853,40.2806,40.3377,14804.0
2020-11-03 13:45:00,42.36,42.36,42.33,42.33,7719.0,40.3377,40.3377,40.3091,40.3091,7719.0
2020-11-03 13:50:00,42.36,42.39,42.34,42.34,8968.0,40.3377,40.3663,40.3187,40.3187,8968.0
2020-11-03 13:55:00,42.36,42.43,42.32,42.37,9899.0,40.3377,40.4044,40.2996,40.3472,9899.0
2020-11-03 14:00:00,42.36,42.54,42.36,42.53,5262.0,40.3377,40.5091,40.3377,40.4996,5262.0
2020-11-03 14:05:00,42.54,42.62,42.54,42.62,6966.0,40.5091,40.5853,40.5091,40.5853,6966.0
2020-11-03 14:10:00,42.62,42.62,42.56,42.59,11332.0,40.5853,40.5853,40.5281,40.5567,11332.0
2020-11-03 14:15:00,42.57,42.62,42.56,42.61,5285.0,40.5377,40.5853,40.5281,40.5758,5285.0
2020-11-03 14:20:00,42.6,42.62,42.48,42.53,13054.0,40.5662,40.5853,40.452,40.4996,13054.0
2020-11-03 14:25:00,42.49,42.64,42.49,42.64,4418.0,40.4615,40.6043,40.4615,40.6043,4418.0
2020-11-03 14:30:00,42.65,42.76,42.62,42.75,10577.0,40.6139,40.7186,40.5853,40.7091,10577.0
2020-11-03 14:35:00,42.78,42.78,42.7,42.71,5516.0,40.7376,40.7376,40.6615,40.671,5516.0
2020-11-03 14:40:00,42.72,42.73,42.66,42.68,10868.0,40.6805,40.69,40.6234,40.6424,10868.0
2020-11-03 14:45:00,42.68,42.8,42.67,42.8,12424.0,40.6424,40.7567,40.6329,40.7567,12424.0
2020-11-03 14:50:00,42.77,42.79,42.74,42.77,3995.0,40.7281,40.7472,40.6996,40.7281,3995.0
2020-11-03 14:55:00,42.78,42.79,42.74,42.78,13828.0,40.7376,40.7472,40.6996,40.7376,13828.0
2020-11-03 15:00:00,42.76,42.82,42.65,42.82,10505.0,40.7186,40.7757,40.6139,40.7757,10505.0
2020-11-03 15:05:00,42.8,42.81,42.71,42.72,15123.0,40.7567,40.7662,40.671,40.6805,15123.0
2020-11-03 15:10:00,42.72,42.83,42.72,42.81,16151.0,40.6805,40.7853,40.6805,40.7662,16151.0
2020-11-03 15:15:00,42.81,42.86,42.76,42.82,17072.0,40.7662,40.8138,40.7186,40.7757,17072.0
2020-11-03 15:20:00,42.83,42.88,42.78,42.86,38340.0,40.7853,40.8329,40.7376,40.8138,38340.0
2020-11-03 15:25:00,42.88,43.04,42.87,43.02,31449.0,40.8329,40.9852,40.8233,40.9662,31449.0
2020-11-03 15:30:00,43.03,43.26,43.03,43.17,69824.0,40.9757,41.1947,40.9757,41.109,69824.0
2020-11-03 15:35:00,43.17,43.27,43.14,43.21,48094.0,41.109,41.2043,41.0805,41.1471,48094.0
2020-11-03 15:40:00,43.21,43.28,43.14,43.16,81459.0,41.1471,41.2138,41.0805,41.0995,81459.0
2020-11-03 15:45:00,43.15,43.37,43.15,43.36,58690.0,41.09,41.2995,41.09,41.29,58690.0
2020-11-03 15:50:00,43.4,43.44,43.32,43.38,91202.0,41.328,41.3661,41.2519,41.309,91202.0
2020-11-03 15:55:00,43.36,43.37,43.15,43.15,180329.0,41.29,41.2995,41.09,41.09,180329.0
2020-11-04 09:30:00,44.19,45.75,44.08,45.51,167817.0,42.0803,43.5659,41.9756,43.3373,167817.0
2020-11-04 09:35:00,45.45,46.4,45.36,46.05,176618.0,43.2802,44.1848,43.1945,43.8515,176618.0
2020-11-04 09:40:00,46.03,46.73,46.02,46.68,174066.0,43.8325,44.4991,43.823,44.4515,174066.0
2020-11-04 09:45:00,46.63,46.89,46.49,46.73,162981.0,44.4038,44.6514,44.2705,44.4991,162981.0
2020-11-04 09:50:00,46.71,46.74,46.45,46.66,133913.0,44.48,44.5086,44.2324,44.4324,133913.0
2020-11-04 09:55:00,46.67,47.14,46.65,47.04,83681.0,44.4419,44.8895,44.4229,44.7943,83681.0
2020-11-04 10:00:00,47.03,47.06,46.49,46.49,59044.0,44.7847,44.8133,44.2705,44.2705,59044.0
2020-11-04 10:05:00,46.51,46.68,46.32,46.46,40732.0,44.2896,44.4515,44.1086,44.242,40732.0
2020-11-04 10:10:00,46.42,46.75,46.42,46.49,28809.0,44.2039,44.5181,44.2039,44.2705,28809.0
2020-11-04 10:15:00,46.47,46.62,46.24,46.62,63252.0,44.2515,44.3943,44.0325,44.3943,63252.0
2020-11-04 10:20:00,46.62,46.89,46.57,46.63,49416.0,44.3943,44.6514,44.3467,44.4038,49416.0
2020-11-04 10:25:00,46.5,46.61,46.25,46.29,31438.0,44.28,44.3848,44.042,44.0801,31438.0
2020-11-04 10:30:00,46.29,46.33,45.77,45.79,24055.0,44.0801,44.1182,43.5849,43.6039,24055.0
2020-11-04 10:35:00,45.84,45.93,45.61,45.61,23665.0,43.6516,43.7373,43.4325,43.4325,23665.0
2020-11-04 10:40:00,45.66,45.85,45.65,45.78,18620.0,43.4802,43.6611,43.4706,43.5944,18620.0
2020-11-04 10:45:00,45.78,45.85,45.57,45.77,15995.0,43.5944,43.6611,43.3944,43.5849,15995.0
2020-11-04 10:50:00,45.79,45.99,45.74,45.95,20747.0,43.6039,43.7944,43.5563,43.7563,20747.0
2020-11-04 10:55:00,45.94,45.95,45.76,45.78,20540.0,43.7468,43.7563,43.5754,43.5944,20540.0
2020-11-04 11:00:00,45.76,45.87,45.62,45.62,20279.0,43.5754,43.6801,43.4421,43.4421,20279.0
2020-11-04 11:05:00,45.63,45.63,45.33,45.41,17567.0,43.4516,43.4516,43.1659,43.2421,17567.0
2020-11-04 11:10:00,45.41,45.57,45.38,45.51,17107.0,43.2421,43.3944,43.2135,43.3373,17107.0
2020-11-04 11:15:00,45.5,45.63,45.5,45.55,17306.0,43.3278,43.4516,43.3278,43.3754,17306.0
2020-11-04 11:20:00,45.54,45.89,45.48,45.89,62848.0,43.3659,43.6992,43.3087,43.6992,62848.0
2020-11-04 11:25:00,45.86,46.1,45.83,46.08,16279.0,43.6706,43.8991,43.642,43.8801,16279.0
2020-11-04 11:30:00,46.1,46.11,45.85,45.9,13153.0,43.8991,43.9087,43.6611,43.7087,13153.0
2020-11-04 11:35:00,45.9,45.98,45.89,45.89,14676.0,43.7087,43.7849,43.6992,43.6992,14676.0
2020-11-04 11:40:00,45.88,45.97,45.86,45.94,14978.0,43.6896,43.7754,43.6706,43.7468,14978.0
2020-11-04 11:45:00,45.97,45.99,45.77,45.84,16695.0,43.7754,43.7944,43.5849,43.6516,16695.0
2020-11-04 11:50:00,45.85,45.85,45.7,45.8,10410.0,43.6611,43.6611,43.5182,43.6135,10410.0
2020-11-04 11:55:00,45.79,45.99,45.78,45.89,30609.0,43.6039,43.7944,43.5944,43.6992,30609.0
2020-11-04 12:00:00,45.9,46.09,45.86,46.08,10685.0,43.7087,43.8896,43.6706,43.8801,10685.0
2020-11-04 12:05:00,46.07,46.13,46.02,46.07,18532.0,43.8706,43.9277,43.823,43.8706,18532.0
2020-11-04 12:10:00,46.07,46.1,46.02,46.04,21258.0,43.8706,43.8991,43.823,43.842,21258.0
2020-11-04 12:15:00,46.02,46.08,45.94,46.01,19053.0,43.823,43.8801,43.7468,43.8134,19053.0
2020-11-04 12:20:00,45.99,46.31,45.98,46.3,15294.0,43.7944,44.0991,43.7849,44.0896,15294.0
2020-11-04 12:25:00,46.29,46.34,46.2,46.22,18793.0,44.0801,44.1277,43.9944,44.0134,18793.0
2020-11-04 12:30:00,46.21,46.25,46.15,46.23,17763.0,44.0039,44.042,43.9468,44.0229,17763.0
2020-11-04 12:35:00,46.23,46.23,46.13,46.18,15820.0,44.0229,44.0229,43.9277,43.9753,15820.0
2020-11-04 12:40:00,46.18,46.4,46.18,46.35,18917.0,43.9753,44.1848,43.9753,44.1372,18917.0
2020-11-04 12:45:00,46.34,46.4,46.31,46.4,21774.0,44.1277,44.1848,44.0991,44.1848,21774.0
2020-11-04 12:50:00,46.37,46.37,46.24,46.26,21444.0,44.1563,44.1563,44.0325,44.0515,21444.0
2020-11-04 12:55:00,46.25,46.33,46.19,46.3,14848.0,44.042,44.1182,43.9848,44.0896,14848.0
2020-11-04 13:00:00,46.31,46.34,46.19,46.21,18766.0,44.0991,44.1277,43.9848,44.0039,18766.0
2020-11-04 13:05:00,46.2,46.28,46.19,46.25,25093.0,43.9944,44.0706,43.9848,44.042,25093.0
2020-11-04 13:10:00,46.22,46.31,46.22,46.25,24151.0,44.0134,44.0991,44.0134,44.042,24151.0
2020-11-04 13:15:00,46.26,46.26,46.1,46.12,23671.0,44.0515,44.0515,43.8991,43.9182,23671.0
2020-11-04 13:20:00,46.12,46.28,46.11,46.28,9105.0,43.9182,44.0706,43.9087,44.0706,9105.0
2020-11-04 13:25:00,46.31,46.41,46.27,46.41,20615.0,44.0991,44.1943,44.061,44.1943,20615.0
2020-11-04 13:30:00,46.42,46.67,46.4,46.6,24987.0,44.2039,44.4419,44.1848,44.3753,24987.0
2020-11-04 13:35:00,46.6,46.7,46.47,46.47,29441.0,44.3753,44.4705,44.2515,44.2515,29441.0
2020-11-04 13:40:00,46.46,46.49,46.31,46.43,21800.0,44.242,44.2705,44.0991,44.2134,21800.0
2020-11-04 13:45:00,46.46,46.68,46.45,46.62,19256.0,44.242,44.4515,44.2324,44.3943,19256.0
2020-11-04 13:50:00,46.62,46.86,46.6,46.71,18473.0,44.3943,44.6229,44.3753,44.48,18473.0
2020-11-04 13:55:00,46.73,46.81,46.67,46.75,19969.0,44.4991,44.5752,44.4419,44.5181,19969.0
2020-11-04 14:00:00,46.77,46.83,46.65,46.65,19496.0,44.5372,44.5943,44.4229,44.4229,19496.0
2020-11-04 14:05:00,46.66,47.05,46.65,46.96,33023.0,44.4324,44.8038,44.4229,44.7181,33023.0
2020-11-04 14:10:00,46.96,47.01,46.85,46.91,28452.0,44.7181,44.7657,44.6133,44.6705,28452.0
2020-11-04 14:15:00,46.93,47.02,46.81,46.98,21241.0,44.6895,44.7752,44.5752,44.7371,21241.0
2020-11-04 14:20:00,46.98,47.1,46.95,46.96,25362.0,44.7371,44.8514,44.7086,44.7181,25362.0
2020-11-04 14:25:00,46.96,46.97,46.85,46.91,17307.0,44.7181,44.7276,44.6133,44.6705,17307.0
2020-11-04 14:30:00,46.94,46.95,46.77,46.8,39486.0,44.699,44.7086,44.5372,44.5657,39486.0
2020-11-04 14:35:00,46.81,46.93,46.81,46.85,15545.0,44.5752,44.6895,44.5752,44.6133,15545.0
2020-11-04 14:40:00,46.84,46.86,46.77,46.8,20262.0,44.6038,44.6229,44.5372,44.5657,20262.0
2020-11-04 14:45:00,46.79,46.92,46.77,46.8,29548.0,44.5562,44.68,44.5372,44.5657,29548.0
2020-11-04 14:50:00,46.8,46.84,46.73,46.83,23501.0,44.5657,44.6038,44.4991,44.5943,23501.0
2020-11-04 14:55:00,46.84,46.86,46.72,46.8,12158.0,44.6038,44.6229,44.4895,44.5657,12158.0
2020-11-04 15:00:00,46.81,46.82,46.55,46.55,19180.0,44.5752,44.5848,44.3277,44.3277,19180.0
2020-11-04 15:05:00,46.54,46.56,46.34,46.47,38039.0,44.3181,44.3372,44.1277,44.2515,38039.0
2020-11-04 15:10:00,46.46,46.57,46.46,46.52,17677.0,44.242,44.3467,44.242,44.2991,17677.0
2020-11-04 15:15:00,46.51,46.63,46.49,46.55,25459.0,44.2896,44.4038,44.2705,44.3277,25459.0
2020-11-04 15:20:00,46.53,46.6,46.42,46.44,18941.0,44.3086,44.3753,44.2039,44.2229,18941.0
2020-11-04 15:25:00,46.47,46.52,46.42,46.48,18270.0,44.2515,44.2991,44.2039,44.261,18270.0
2020-11-04 15:30:00,46.48,46.5,46.35,46.45,21561.0,44.261,44.28,44.1372,44.2324,21561.0
2020-11-04 15:35:00,46.46,46.51,46.37,46.39,23001.0,44.242,44.2896,44.1563,44.1753,23001.0
2020-11-04 15:40:00,46.37,46.55,46.35,46.47,41569.0,44.1563,44.3277,44.1372,44.2515,41569.0
2020-11-04 15:45:00,46.45,46.59,46.42,46.49,51068.0,44.2324,44.3658,44.2039,44.2705,51068.0
2020-11-04 15:50:00,46.51,46.69,46.5,46.56,91509.0,44.2896,44.461,44.28,44.3372,91509.0
2020-11-04 15:55:00,46.55,46.58,46.31,46.31,255204.0,44.3277,44.3562,44.0991,44.0991,255204.0
2020-11-05 09:30:00,46.59,46.93,46.35,46.35,44728.0,44.3658,44.6895,44.1372,44.1372,44728.0
2020-11-05 09:35:00,46.33,46.41,45.93,46.0,17595.0,44.1182,44.1943,43.7373,43.8039,17595.0
2020-11-05 09:40:00,46.0,46.31,45.93,46.3,9079.0,43.8039,44.0991,43.7373,44.0896,9079.0
2020-11-05 09:45:00,46.25,46.25,45.85,45.93,20440.0,44.042,44.042,43.6611,43.7373,20440.0
2020-11-05 09:50:00,45.94,46.33,45.91,46.24,15341.0,43.7468,44.1182,43.7182,44.0325,15341.0
2020-11-05 09:55:00,46.21,46.38,46.11,46.17,11639.0,44.0039,44.1658,43.9087,43.9658,11639.0
2020-11-05 10:00:00,46.13,46.33,46.05,46.27,22479.0,43.9277,44.1182,43.8515,44.061,22479.0
2020-11-05 10:05:00,46.25,46.46,46.13,46.42,15738.0,44.042,44.242,43.9277,44.2039,15738.0
2020-11-05 10:10:00,46.46,46.86,46.46,46.81,20500.0,44.242,44.6229,44.242,44.5752,20500.0
2020-11-05 10:15:00,46.83,47.05,46.81,47.05,15544.0,44.5943,44.8038,44.5752,44.8038,15544.0
2020-11-05 10:20:00,47.03,47.04,46.67,46.67,19972.0,44.7847,44.7943,44.4419,44.4419,19972.0
2020-11-05 10:25:00,46.73,47.02,46.64,47.0,69621.0,44.4991,44.7752,44.4134,44.7562,69621.0
2020-11-05 10:30:00,46.96,47.15,46.94,47.02,10113.0,44.7181,44.899,44.699,44.7752,10113.0
2020-11-05 10:35:00,47.0,47.15,46.97,47.04,12941.0,44.7562,44.899,44.7276,44.7943,12941.0
2020-11-05 10:40:00,47.05,47.16,46.88,46.95,9625.0,44.8038,44.9085,44.6419,44.7086,9625.0
2020-11-05 10:45:00,46.93,47.13,46.93,47.0,7080.0,44.6895,44.88,44.6895,44.7562,7080.0
2020-11-05 10:50:00,46.94,47.0,46.86,46.91,12054.0,44.699,44.7562,44.6229,44.6705,12054.0
2020-11-05 10:55:00,46.9,46.9,46.79,46.8,10383.0,44.661,44.661,44.5562,44.5657,10383.0
2020-11-05 11:00:00,46.79,46.84,46.62,46.8,8078.0,44.5562,44.6038,44.3943,44.5657,8078.0
2020-11-05 11:05:00,46.79,46.8,46.62,46.74,10256.0,44.5562,44.5657,44.3943,44.5086,10256.0
2020-11-05 11:10:00,46.72,46.83,46.66,46.8,6526.0,44.4895,44.5943,44.4324,44.5657,6526.0
2020-11-05 11:15:00,46.82,46.85,46.72,46.75,10388.0,44.5848,44.6133,44.4895,44.5181,10388.0
2020-11-05 11:20:00,46.77,46.81,46.7,46.75,7375.0,44.5372,44.5752,44.4705,44.5181,7375.0
2020-11-05 11:25:00,46.72,46.74,46.56,46.63,15347.0,44.4895,44.5086,44.3372,44.4038,15347.0
2020-11-05 11:30:00,46.66,46.67,46.49,46.54,10356.0,44.4324,44.4419,44.2705,44.3181,10356.0
2020-11-05 11:35:00,46.55,46.64,46.51,46.58,12309.0,44.3277,44.4134,44.2896,44.3562,12309.0
2020-11-05 11:40:00,46.58,46.63,46.46,46.49,23900.0,44.3562,44.4038,44.242,44.2705,23900.0
2020-11-05 11:45:00,46.46,46.52,46.41,46.43,15636.0,44.242,44.2991,44.1943,44.2134,15636.0
2020-11-05 11:50:00,46.41,46.48,46.41,46.42,8249.0,44.1943,44.261,44.1943,44.2039,8249.0
2020-11-05 11:55:00,46.4,46.6,46.39,46.6,13290.0,44.1848,44.3753,44.1753,44.3753,13290.0
2020-11-05 12:00:00,46.6,46.62,46.52,46.55,8358.0,44.3753,44.3943,44.2991,44.3277,8358.0
2020-11-05 12:05:00,46.55,46.56,46.35,46.4,11295.0,44.3277,44.3372,44.1372,44.1848,11295.0
2020-11-05 12:10:00,46.38,46.42,46.24,46.27,8767.0,44.1658,44.2039,44.0325,44.061,8767.0
2020-11-05 12:15:00,46.28,46.34,46.21,46.22,8215.0,44.0706,44.1277,44.0039,44.0134,8215.0
2020-11-05 12:20:00,46.22,46.25,46.04,46.12,14641.0,44.0134,44.042,43.842,43.9182,14641.0
2020-11-05 12:25:00,46.14,46.16,46.08,46.12,12419.0,43.9372,43.9563,43.8801,43.9182,12419.0
2020-11-05 12:30:00,46.13,46.15,45.99,46.0,47318.0,43.9277,43.9468,43.7944,43.8039,47318.0
2020-11-05 12:35:00,46.0,46.07,45.92,46.05,18020.0,43.8039,43.8706,43.7277,43.8515,18020.0
2020-11-05 12:40:00,46.07,46.08,45.74,45.8,28688.0,43.8706,43.8801,43.5563,43.6135,28688.0
2020-11-05 12:45:00,45.81,45.86,45.71,45.74,33921.0,43.623,43.6706,43.5278,43.5563,33921.0
2020-11-05 12:50:00,45.71,45.8,45.7,45.72,33098.0,43.5278,43.6135,43.5182,43.5373,33098.0
2020-11-05 12:55:00,45.72,45.78,45.7,45.7,11886.0,43.5373,43.5944,43.5182,43.5182,11886.0
2020-11-05 13:00:00,45.72,45.95,45.7,45.91,19278.0,43.5373,43.7563,43.5182,43.7182,19278.0
2020-11-05 13:05:00,45.9,45.93,45.83,45.9,6947.0,43.7087,43.7373,43.642,43.7087,6947.0
2020-11-05 13:10:00,45.92,45.97,45.84,45.9,9929.0,43.7277,43.7754,43.6516,43.7087,9929.0
2020-11-05 13:15:00,45.9,45.92,45.81,45.85,10393.0,43.7087,43.7277,43.623,43.6611,10393.0
2020-11-05 13:20:00,45.85,45.97,45.83,45.93,11468.0,43.6611,43.7754,43.642,43.7373,11468.0
2020-11-05 13:25:00,45.94,45.94,45.82,45.88,9568.0,43.7468,43.7468,43.6325,43.6896,9568.0
2020-11-05 13:30:00,45.89,45.98,45.88,45.9,13829.0,43.6992,43.7849,43.6896,43.7087,13829.0
2020-11-05 13:35:00,45.89,46.04,45.89,45.94,20872.0,43.6992,43.842,43.6992,43.7468,20872.0
2020-11-05 13:40:00,45.93,46.01,45.91,45.99,8131.0,43.7373,43.8134,43.7182,43.7944,8131.0
2020-11-05 13:45:00,45.99,46.07,45.98,46.04,6532.0,43.7944,43.8706,43.7849,43.842,6532.0
2020-11-05 13:50:00,46.05,46.05,45.96,46.05,9152.0,43.8515,43.8515,43.7658,43.8515,9152.0
2020-11-05 13:55:00,46.03,46.11,46.03,46.04,6380.0,43.8325,43.9087,43.8325,43.842,6380.0
2020-11-05 14:00:00,46.02,46.17,46.02,46.16,16929.0,43.823,43.9658,43.823,43.9563,16929.0
2020-11-05 14:05:00,46.16,46.17,46.11,46.16,17790.0,43.9563,43.9658,43.9087,43.9563,17790.0
2020-11-05 14:10:00,46.18,46.23,46.15,46.19,12972.0,43.9753,44.0229,43.9468,43.9848,12972.0
2020-11-05 14:15:00,46.2,46.25,46.12,46.13,23385.0,43.9944,44.042,43.9182,43.9277,23385.0
2020-11-05 14:20:00,46.12,46.15,46.02,46.03,8061.0,43.9182,43.9468,43.823,43.8325,8061.0
2020-11-05 14:25:00,46.02,46.08,45.99,46.01,8749.0,43.823,43.8801,43.7944,43.8134,8749.0
2020-11-05 14:30:00,46.03,46.04,45.85,45.87,8734.0,43.8325,43.842,43.6611,43.6801,8734.0
2020-11-05 14:35:00,45.85,45.88,45.8,45.83,11909.0,43.6611,43.6896,43.6135,43.642,11909.0
2020-11-05 14:40:00,45.85,45.99,45.84,45.99,17686.0,43.6611,43.7944,43.6516,43.7944,17686.0
2020-11-05 14:45:00,45.99,46.14,45.96,45.96,44511.0,43.7944,43.9372,43.7658,43.7658,44511.0
2020-11-05 14:50:00,45.96,46.17,45.91,46.15,30273.0,43.7658,43.9658,43.7182,43.9468,30273.0
2020-11-05 14:55:00,46.16,46.17,46.11,46.13,32002.0,43.9563,43.9658,43.9087,43.9277,32002.0
2020-11-05 15:00:00,46.11,46.2,46.1,46.11,22666.0,43.9087,43.9944,43.8991,43.9087,22666.0
2020-11-05 15:05:00,46.12,46.17,46.0,46.05,19454.0,43.9182,43.9658,43.8039,43.8515,19454.0
2020-11-05 15:10:00,46.07,46.17,46.06,46.12,20998.0,43.8706,43.9658,43.8611,43.9182,20998.0
2020-11-05 15:15:00,46.11,46.15,46.08,46.14,21049.0,43.9087,43.9468,43.8801,43.9372,21049.0
2020-11-05 15:20:00,46.15,46.26,46.12,46.15,38999.0,43.9468,44.0515,43.9182,43.9468,38999.0
2020-11-05 15:25:00,46.14,46.19,46.06,46.07,26230.0,43.9372,43.9848,43.8611,43.8706,26230.0
2020-11-05 15:30:00,46.09,46.13,45.97,46.0,22903.0,43.8896,43.9277,43.7754,43.8039,22903.0
2020-11-05 15:35:00,46.0,46.07,45.99,46.04,25490.0,43.8039,43.8706,43.7944,43.842,25490.0
2020-11-05 15:40:00,46.05,46.09,46.04,46.06,30282.0,43.8515,43.8896,43.842,43.8611,30282.0
2020-11-05 15:45:00,46.06,46.16,46.02,46.14,51248.0,43.8611,43.9563,43.823,43.9372,51248.0
2020-11-05 15:50:00,46.13,46.19,46.09,46.11,70663.0,43.9277,43.9848,43.8896,43.9087,70663.0
2020-11-05 15:55:00,46.11,46.14,46.02,46.02,149199.0,43.9087,43.9372,43.823,43.823,149199.0
2020-11-06 09:30:00,45.94,45.94,45.03,45.45,58663.0,43.7468,43.7468,42.8802,43.2802,58663.0
2020-11-06 09:35:00,45.34,45.38,44.84,44.86,21924.0,43.1754,43.2135,42.6993,42.7183,21924.0
2020-11-06 09:40:00,44.84,44.91,44.62,44.75,27903.0,42.6993,42.766,42.4898,42.6136,27903.0
2020-11-06 09:45:00,44.82,45.16,44.78,45.06,20782.0,42.6803,43.004,42.6422,42.9088,20782.0
2020-11-06 09:50:00,45.07,45.13,45.02,45.05,10294.0,42.9183,42.9755,42.8707,42.8993,10294.0
2020-11-06 09:55:00,45.09,45.09,44.7,44.94,17944.0,42.9374,42.9374,42.566,42.7945,17944.0
2020-11-06 10:00:00,44.93,44.99,44.65,44.69,15588.0,42.785,42.8421,42.5184,42.5565,15588.0
2020-11-06 10:05:00,44.65,44.79,44.57,44.72,30666.0,42.5184,42.6517,42.4422,42.585,30666.0
2020-11-06 10:10:00,44.7,44.73,44.55,44.61,13884.0,42.566,42.5945,42.4231,42.4803,13884.0
2020-11-06 10:15:00,44.6,44.7,44.52,44.53,8908.0,42.4708,42.566,42.3946,42.4041,8908.0
2020-11-06 10:20:00,44.52,44.87,44.5,44.83,18169.0,42.3946,42.7279,42.3755,42.6898,18169.0
2020-11-06 10:25:00,44.81,44.93,44.75,44.83,12221.0,42.6707,42.785,42.6136,42.6898,12221.0
2020-11-06 10:30:00,44.83,44.88,44.67,44.72,31578.0,42.6898,42.7374,42.5374,42.585,31578.0
2020-11-06 10:35:00,44.72,44.78,44.6,44.6,41205.0,42.585,42.6422,42.4708,42.4708,41205.0
2020-11-06 10:40:00,44.59,44.59,44.38,44.4,35340.0,42.4612,42.4612,42.2613,42.2803,35340.0
2020-11-06 10:45:00,44.4,44.66,44.39,44.61,18551.0,42.2803,42.5279,42.2708,42.4803,18551.0
2020-11-06 10:50:00,44.61,44.73,44.49,44.49,15725.0,42.4803,42.5945,42.366,42.366,15725.0
2020-11-06 10:55:00,44.5,44.54,44.15,44.15,23230.0,42.3755,42.4136,42.0422,42.0422,23230.0
2020-11-06 11:00:00,44.1,44.3,44.05,44.28,11849.0,41.9946,42.1851,41.947,42.166,11849.0
2020-11-06 11:05:00,44.27,44.32,44.11,44.29,17509.0,42.1565,42.2041,42.0041,42.1756,17509.0
2020-11-06 11:10:00,44.22,44.47,44.07,44.47,19335.0,42.1089,42.347,41.9661,42.347,19335.0
2020-11-06 11:15:00,44.45,44.5,44.36,44.43,14209.0,42.3279,42.3755,42.2422,42.3089,14209.0
2020-11-06 11:20:00,44.46,44.52,44.39,44.47,23643.0,42.3374,42.3946,42.2708,42.347,23643.0
2020-11-06 11:25:00,44.44,44.68,44.43,44.65,13804.0,42.3184,42.5469,42.3089,42.5184,13804.0
2020-11-06 11:30:00,44.65,44.65,44.43,44.47,16791.0,42.5184,42.5184,42.3089,42.347,16791.0
2020-11-06 11:35:00,44.43,44.74,44.43,44.72,20659.0,42.3089,42.6041,42.3089,42.585,20659.0
2020-11-06 11:40:00,44.68,44.84,44.68,44.84,9814.0,42.5469,42.6993,42.5469,42.6993,9814.0
2020-11-06 11:45:00,44.8,44.83,44.56,44.59,16779.0,42.6612,42.6898,42.4327,42.4612,16779.0
2020-11-06 11:50:00,44.59,44.63,44.51,44.53,12548.0,42.4612,42.4993,42.3851,42.4041,12548.0
2020-11-06 11:55:00,44.51,44.6,44.5,44.54,10795.0,42.3851,42.4708,42.3755,42.4136,10795.0
2020-11-06 12:00:00,44.53,44.53,44.37,44.42,15829.0,42.4041,42.4041,42.2517,42.2993,15829.0
2020-11-06 12:05:00,44.41,44.46,44.35,44.46,6566.0,42.2898,42.3374,42.2327,42.3374,6566.0
2020-11-06 12:10:00,44.46,44.51,44.41,44.45,4649.0,42.3374,42.3851,42.2898,42.3279,4649.0
2020-11-06 12:15:00,44.45,44.52,44.44,44.52,7785.0,42.3279,42.3946,42.3184,42.3946,7785.0
2020-11-06 12:20:00,44.54,44.58,44.47,44.48,3900.0,42.4136,42.4517,42.347,42.3565,3900.0
2020-11-06 12:25:00,44.46,44.56,44.41,44.5,13547.0,42.3374,42.4327,42.2898,42.3755,13547.0
2020-11-06 12:30:00,44.53,44.56,44.49,44.49,4439.0,42.4041,42.4327,42.366,42.366,4439.0
2020-11-06 12:35:00,44.47,44.48,44.3,44.4,7958.0,42.347,42.3565,42.1851,42.2803,7958.0
2020-11-06 12:40:00,44.39,44.49,44.39,44.49,6388.0,42.2708,42.366,42.2708,42.366,6388.0
2020-11-06 12:45:00,44.48,44.5,44.41,44.5,8266.0,42.3565,42.3755,42.2898,42.3755,8266.0
2020-11-06 12:50:00,44.5,44.52,44.46,44.47,9430.0,42.3755,42.3946,42.3374,42.347,9430.0
2020-11-06 12:55:00,44.47,44.47,44.34,44.43,9854.0,42.347,42.347,42.2232,42.3089,9854.0
2020-11-06 13:00:00,44.43,44.52,44.41,44.51,8050.0,42.3089,42.3946,42.2898,42.3851,8050.0
2020-11-06 13:05:00,44.5,44.51,44.42,44.44,9767.0,42.3755,42.3851,42.2993,42.3184,9767.0
2020-11-06 13:10:00,44.43,44.62,44.43,44.59,11776.0,42.3089,42.4898,42.3089,42.4612,11776.0
2020-11-06 13:15:00,44.61,44.65,44.58,44.65,10152.0,42.4803,42.5184,42.4517,42.5184,10152.0
2020-11-06 13:20:00,44.66,44.66,44.53,44.56,9486.0,42.5279,42.5279,42.4041,42.4327,9486.0
2020-11-06 13:25:00,44.57,44.69,44.57,44.64,5885.0,42.4422,42.5565,42.4422,42.5088,5885.0
2020-11-06 13:30:00,44.64,44.65,44.43,44.43,11336.0,42.5088,42.5184,42.3089,42.3089,11336.0
2020-11-06 13:35:00,44.43,44.46,44.34,44.42,11043.0,42.3089,42.3374,42.2232,42.2993,11043.0
2020-11-06 13:40:00,44.44,44.5,44.41,44.45,9024.0,42.3184,42.3755,42.2898,42.3279,9024.0
2020-11-06 13:45:00,44.46,44.48,44.41,44.44,14428.0,42.3374,42.3565,42.2898,42.3184,14428.0
2020-11-06 13:50:00,44.44,44.58,44.42,44.58,4627.0,42.3184,42.4517,42.2993,42.4517,4627.0
2020-11-06 13:55:00,44.56,44.59,44.52,44.59,13198.0,42.4327,42.4612,42.3946,42.4612,13198.0
2020-11-06 14:00:00,44.59,44.59,44.41,44.41,29104.0,42.4612,42.4612,42.2898,42.2898,29104.0
2020-11-06 14:05:00,44.43,44.49,44.4,44.49,9832.0,42.3089,42.366,42.2803,42.366,9832.0
2020-11-06 14:10:00,44.48,44.48,44.4,44.43,4631.0,42.3565,42.3565,42.2803,42.3089,4631.0
2020-11-06 14:15:00,44.44,44.48,44.36,44.4,12341.0,42.3184,42.3565,42.2422,42.2803,12341.0
2020-11-06 14:20:00,44.4,44.43,44.3,44.3,9004.0,42.2803,42.3089,42.1851,42.1851,9004.0
2020-11-06 14:25:00,44.27,44.37,44.2,44.35,7386.0,42.1565,42.2517,42.0899,42.2327,7386.0
2020-11-06 14:30:00,44.36,44.36,44.27,44.29,7904.0,42.2422,42.2422,42.1565,42.1756,7904.0
2020-11-06 14:35:00,44.28,44.29,44.17,44.19,17093.0,42.166,42.1756,42.0613,42.0803,17093.0
2020-11-06 14:40:00,44.19,44.2,44.11,44.16,8735.0,42.0803,42.0899,42.0041,42.0518,8735.0
2020-11-06 14:45:00,44.16,44.17,43.98,44.01,19264.0,42.0518,42.0613,41.8804,41.9089,19264.0
2020-11-06 14:50:00,44.01,44.1,43.99,44.04,22200.0,41.9089,41.9946,41.8899,41.9375,22200.0
2020-11-06 14:55:00,44.02,44.06,44.0,44.05,9318.0,41.9184,41.9565,41.8994,41.947,9318.0
2020-11-06 15:00:00,44.05,44.1,44.04,44.09,9374.0,41.947,41.9946,41.9375,41.9851,9374.0
2020-11-06 15:05:00,44.07,44.12,44.05,44.09,18022.0,41.9661,42.0137,41.947,41.9851,18022.0
2020-11-06 15:10:00,44.08,44.16,44.08,44.11,13854.0,41.9756,42.0518,41.9756,42.0041,13854.0
2020-11-06 15:15:00,44.11,44.13,44.02,44.06,9980.0,42.0041,42.0232,41.9184,41.9565,9980.0
2020-11-06 15:20:00,44.06,44.06,43.89,43.98,36688.0,41.9565,41.9565,41.7947,41.8804,36688.0
2020-11-06 15:25:00,43.97,44.12,43.97,43.97,31413.0,41.8708,42.0137,41.8708,41.8708,31413.0
2020-11-06 15:30:00,44.01,44.13,43.98,44.06,37489.0,41.9089,42.0232,41.8804,41.9565,37489.0
2020-11-06 15:35:00,44.04,44.1,44.03,44.08,22123.0,41.9375,41.9946,41.928,41.9756,22123.0
2020-11-06 15:40:00,44.08,44.09,43.99,44.04,40393.0,41.9756,41.9851,41.8899,41.9375,40393.0
2020-11-06 15:45:00,44.03,44.25,44.03,44.21,30081.0,41.928,42.1375,41.928,42.0994,30081.0
2020-11-06 15:50:00,44.21,44.26,44.14,44.25,45192.0,42.0994,42.147,42.0327,42.1375,45192.0
2020-11-06 15:55:00,44.24,44.24,44.09,44.12,90834.0,42.1279,42.1279,41.9851,42.0137,90834.0
2020-11-09 09:30:00,44.17,44.92,44.0,44.41,143411.0,42.0613,42.7755,41.8994,42.2898,143411.0
2020-11-09 09:35:00,44.42,44.56,43.77,43.88,75784.0,42.2993,42.4327,41.6804,41.7851,75784.0
2020-11-09 09:40:00,43.91,44.04,43.61,43.65,45602.0,41.8137,41.9375,41.528,41.5661,45602.0
2020-11-09 09:45:00,43.66,43.67,43.17,43.27,101040.0,41.5756,41.5852,41.109,41.2043,101040.0
2020-11-09 09:50:00,43.27,43.43,42.92,43.02,74987.0,41.2043,41.3566,40.871,40.9662,74987.0
2020-11-09 09:55:00,42.95,43.08,42.63,42.66,86467.0,40.8995,41.0233,40.5948,40.6234,86467.0
2020-11-09 10:00:00,42.63,42.68,42.31,42.36,111720.0,40.5948,40.6424,40.2901,40.3377,111720.0
2020-11-09 10:05:00,42.33,42.6,42.27,42.49,78253.0,40.3091,40.5662,40.252,40.4615,78253.0
2020-11-09 10:10:00,42.49,42.75,42.36,42.36,45624.0,40.4615,40.7091,40.3377,40.3377,45624.0
2020-11-09 10:15:00,42.31,42.65,42.22,42.25,46440.0,40.2901,40.6139,40.2044,40.2329,46440.0
2020-11-09 10:20:00,42.29,42.43,42.16,42.31,41793.0,40.271,40.4044,40.1472,40.2901,41793.0
2020-11-09 10:25:00,42.33,42.56,42.31,42.47,25605.0,40.3091,40.5281,40.2901,40.4424,25605.0
2020-11-09 10:30:00,42.45,42.69,42.41,42.59,18171.0,40.4234,40.6519,40.3853,40.5567,18171.0
2020-11-09 10:35:00,42.59,43.01,42.52,42.68,27598.0,40.5567,40.9567,40.4901,40.6424,27598.0
2020-11-09 10:40:00,42.7,42.7,42.3,42.43,29166.0,40.6615,40.6615,40.2806,40.4044,29166.0
2020-11-09 10:45:00,42.44,42.72,42.35,42.45,21909.0,40.4139,40.6805,40.3282,40.4234,21909.0
2020-11-09 10:50:00,42.45,42.73,42.42,42.64,11264.0,40.4234,40.69,40.3948,40.6043,11264.0
2020-11-09 10:55:00,42.64,42.66,42.41,42.53,22901.0,40.6043,40.6234,40.3853,40.4996,22901.0
2020-11-09 11:00:00,42.55,42.73,42.46,42.48,27244.0,40.5186,40.69,40.4329,40.452,27244.0
2020-11-09 11:05:00,42.49,42.73,42.45,42.72,17852.0,40.4615,40.69,40.4234,40.6805,17852.0
2020-11-09 11:10:00,42.71,42.77,42.39,42.48,24411.0,40.671,40.7281,40.3663,40.452,24411.0
2020-11-09 11:15:00,42.46,42.68,42.35,42.45,28400.0,40.4329,40.6424,40.3282,40.4234,28400.0
2020-11-09 11:20:00,42.44,42.65,42.37,42.58,63160.0,40.4139,40.6139,40.3472,40.5472,63160.0
2020-11-09 11:25:00,42.58,42.59,42.42,42.54,47162.0,40.5472,40.5567,40.3948,40.5091,47162.0
2020-11-09 11:30:00,42.53,42.84,42.48,42.83,25586.0,40.4996,40.7948,40.452,40.7853,25586.0
2020-11-09 11:35:00,42.8,42.8,42.63,42.7,25890.0,40.7567,40.7567,40.5948,40.6615,25890.0
2020-11-09 11:40:00,42.7,42.73,42.61,42.65,19474.0,40.6615,40.69,40.5758,40.6139,19474.0
2020-11-09 11:45:00,42.63,42.65,42.51,42.52,36343.0,40.5948,40.6139,40.4805,40.4901,36343.0
2020-11-09 11:50:00,42.54,42.68,42.52,42.56,45626.0,40.5091,40.6424,40.4901,40.5281,45626.0
2020-11-09 11:55:00,42.56,42.67,42.53,42.64,55839.0,40.5281,40.6329,40.4996,40.6043,55839.0
2020-11-09 12:00:00,42.66,42.73,42.63,42.71,40662.0,40.6234,40.69,40.5948,40.671,40662.0
2020-11-09 12:05:00,42.67,42.87,42.63,42.73,42499.0,40.6329,40.8233,40.5948,40.69,42499.0
2020-11-09 12:10:00,42.72,42.73,42.58,42.61,27789.0,40.6805,40.69,40.5472,40.5758,27789.0
2020-11-09 12:15:00,42.55,42.82,42.45,42.58,24264.0,40.5186,40.7757,40.4234,40.5472,24264.0
2020-11-09 12:20:00,42.58,42.62,42.4,42.46,26683.0,40.5472,40.5853,40.3758,40.4329,26683.0
2020-11-09 12:25:00,42.46,42.56,42.36,42.4,21593.0,40.4329,40.5281,40.3377,40.3758,21593.0
2020-11-09 12:30:00,42.37,42.37,42.15,42.15,27026.0,40.3472,40.3472,40.1377,40.1377,27026.0
2020-11-09 12:35:00,42.15,42.18,42.03,42.04,27007.0,40.1377,40.1663,40.0235,40.033,27007.0
2020-11-09 12:40:00,42.05,42.07,41.85,41.85,48748.0,40.0425,40.0615,39.852,39.852,48748.0
2020-11-09 12:45:00,41.87,42.03,41.87,41.88,26456.0,39.8711,40.0235,39.8711,39.8806,26456.0
2020-11-09 12:50:00,41.86,41.97,41.75,41.87,50607.0,39.8616,39.9663,39.7568,39.8711,50607.0
2020-11-09 12:55:00,41.87,41.87,41.65,41.65,72133.0,39.8711,39.8711,39.6616,39.6616,72133.0
2020-11-09 13:00:00,41.64,41.72,41.59,41.61,57780.0,39.6521,39.7282,39.6045,39.6235,57780.0
2020-11-09 13:05:00,41.59,41.84,41.58,41.84,26493.0,39.6045,39.8425,39.5949,39.8425,26493.0
2020-11-09 13:10:00,41.84,42.25,41.84,42.17,32125.0,39.8425,40.2329,39.8425,40.1568,32125.0
2020-11-09 13:15:00,42.15,42.15,41.96,42.11,35366.0,40.1377,40.1377,39.9568,40.0996,35366.0
2020-11-09 13:20:00,42.11,42.13,41.86,42.02,32987.0,40.0996,40.1187,39.8616,40.0139,32987.0
2020-11-09 13:25:00,42.01,42.1,41.93,42.0,29342.0,40.0044,40.0901,39.9282,39.9949,29342.0
2020-11-09 13:30:00,42.03,42.09,42.02,42.07,9795.0,40.0235,40.0806,40.0139,40.0615,9795.0
2020-11-09 13:35:00,42.08,42.3,42.04,42.06,40622.0,40.0711,40.2806,40.033,40.052,40622.0
2020-11-09 13:40:00,42.05,42.08,41.85,41.91,46441.0,40.0425,40.0711,39.852,39.9092,46441.0
2020-11-09 13:45:00,41.87,42.11,41.8,42.06,42345.0,39.8711,40.0996,39.8044,40.052,42345.0
2020-11-09 13:50:00,42.07,42.17,42.05,42.09,12106.0,40.0615,40.1568,40.0425,40.0806,12106.0
2020-11-09 13:55:00,42.09,42.09,41.97,41.98,23202.0,40.0806,40.0806,39.9663,39.9758,23202.0
2020-11-09 14:00:00,41.98,42.07,41.95,42.01,23330.0,39.9758,40.0615,39.9473,40.0044,23330.0
2020-11-09 14:05:00,42.0,42.02,41.9,41.9,23043.0,39.9949,40.0139,39.8997,39.8997,23043.0
2020-11-09 14:10:00,41.92,41.92,41.77,41.78,22748.0,39.9187,39.9187,39.7759,39.7854,22748.0
2020-11-09 14:15:00,41.77,41.82,41.64,41.67,40711.0,39.7759,39.8235,39.6521,39.6806,40711.0
2020-11-09 14:20:00,41.67,41.69,41.49,41.53,26842.0,39.6806,39.6997,39.5092,39.5473,26842.0
2020-11-09 14:25:00,41.51,41.55,41.42,41.49,34344.0,39.5283,39.5664,39.4426,39.5092,34344.0
2020-11-09 14:30:00,41.49,41.5,41.27,41.3,44562.0,39.5092,39.5188,39.2997,39.3283,44562.0
2020-11-09 14:35:00,41.3,41.5,41.23,41.25,25849.0,39.3283,39.5188,39.2616,39.2807,25849.0
2020-11-09 14:40:00,41.27,41.49,41.2,41.34,23860.0,39.2997,39.5092,39.2331,39.3664,23860.0
2020-11-09 14:45:00,41.34,41.47,41.24,41.47,32604.0,39.3664,39.4902,39.2712,39.4902,32604.0
2020-11-09 14:50:00,41.45,41.45,41.29,41.34,30367.0,39.4711,39.4711,39.3188,39.3664,30367.0
2020-11-09 14:55:00,41.34,41.38,41.26,41.3,22072.0,39.3664,39.4045,39.2902,39.3283,22072.0
2020-11-09 15:00:00,41.31,41.62,41.31,41.6,25165.0,39.3378,39.633,39.3378,39.614,25165.0
2020-11-09 15:05:00,41.56,41.6,41.49,41.55,29784.0,39.5759,39.614,39.5092,39.5664,29784.0
2020-11-09 15:10:00,41.56,41.71,41.51,41.59,33144.0,39.5759,39.7187,39.5283,39.6045,33144.0
2020-11-09 15:15:00,41.6,41.75,41.59,41.59,21972.0,39.614,39.7568,39.6045,39.6045,21972.0
2020-11-09 15:20:00,41.59,41.61,41.48,41.54,35851.0,39.6045,39.6235,39.4997,39.5568,35851.0
2020-11-09 15:25:00,41.55,41.58,41.3,41.38,27366.0,39.5664,39.5949,39.3283,39.4045,27366.0
2020-11-09 15:30:00,41.38,41.46,41.29,41.38,33751.0,39.4045,39.4807,39.3188,39.4045,33751.0
2020-11-09 15:35:00,41.38,41.39,41.13,41.24,43411.0,39.4045,39.414,39.1664,39.2712,43411.0
2020-11-09 15:40:00,41.23,41.24,41.05,41.16,70576.0,39.2616,39.2712,39.0902,39.195,70576.0
2020-11-09 15:45:00,41.18,41.18,41.02,41.02,41591.0,39.214,39.214,39.0617,39.0617,41591.0
2020-11-09 15:50:00,41.02,41.04,40.9,40.97,90174.0,39.0617,39.0807,38.9474,39.0141,90174.0
2020-11-09 15:55:00,40.97,40.97,40.55,40.67,391348.0,39.0141,39.0141,38.6141,38.7284,391348.0
2020-11-10 09:30:00,41.53,41.8,41.2,41.3,148332.0,39.5473,39.8044,39.2331,39.3283,148332.0
2020-11-10 09:35:00,41.29,41.47,40.7,40.71,55556.0,39.3188,39.4902,38.7569,38.7665,55556.0
2020-11-10 09:40:00,40.72,40.99,40.61,40.7,34194.0,38.776,39.0331,38.6712,38.7569,34194.0
2020-11-10 09:45:00,40.67,41.07,40.61,41.02,37022.0,38.7284,39.1093,38.6712,39.0617,37022.0
2020-11-10 09:50:00,41.1,41.46,41.05,41.36,64057.0,39.1378,39.4807,39.0902,39.3854,64057.0
2020-11-10 09:55:00,41.34,41.42,41.14,41.21,35583.0,39.3664,39.4426,39.1759,39.2426,35583.0
2020-11-10 10:00:00,41.18,41.22,40.97,41.09,33102.0,39.214,39.2521,39.0141,39.1283,33102.0
2020-11-10 10:05:00,41.09,41.4,41.01,41.36,31470.0,39.1283,39.4235,39.0521,39.3854,31470.0
2020-11-10 10:10:00,41.37,41.47,41.15,41.28,22138.0,39.395,39.4902,39.1855,39.3093,22138.0
2020-11-10 10:15:00,41.25,41.48,41.23,41.4,23265.0,39.2807,39.4997,39.2616,39.4235,23265.0
2020-11-10 10:20:00,41.36,41.39,41.18,41.27,25507.0,39.3854,39.414,39.214,39.2997,25507.0
2020-11-10 10:25:00,41.28,41.48,41.25,41.45,22993.0,39.3093,39.4997,39.2807,39.4711,22993.0
2020-11-10 10:30:00,41.42,41.42,41.02,41.03,80683.0,39.4426,39.4426,39.0617,39.0712,80683.0
2020-11-10 10:35:00,41.01,41.01,40.6,40.66,104283.0,39.0521,39.0521,38.6617,38.7189,104283.0
2020-11-10 10:40:00,40.68,40.85,40.67,40.82,28846.0,38.7379,38.8998,38.7284,38.8712,28846.0
2020-11-10 10:45:00,40.87,40.93,40.76,40.82,19201.0,38.9188,38.976,38.8141,38.8712,19201.0
2020-11-10 10:50:00,40.83,41.03,40.8,40.93,29505.0,38.8807,39.0712,38.8522,38.976,29505.0
2020-11-10 10:55:00,40.91,41.24,40.86,41.16,30353.0,38.9569,39.2712,38.9093,39.195,30353.0
2020-11-10 11:00:00,41.12,41.31,41.11,41.22,83639.0,39.1569,39.3378,39.1474,39.2521,83639.0
2020-11-10 11:05:00,41.19,41.29,41.01,41.17,36733.0,39.2236,39.3188,39.0521,39.2045,36733.0
2020-11-10 11:10:00,41.16,41.24,41.01,41.16,177453.0,39.195,39.2712,39.0521,39.195,177453.0
2020-11-10 11:15:00,41.11,41.28,41.04,41.18,33726.0,39.1474,39.3093,39.0807,39.214,33726.0
2020-11-10 11:20:00,41.19,41.58,41.14,41.47,140230.0,39.2236,39.5949,39.1759,39.4902,140230.0
2020-11-10 11:25:00,41.47,41.51,41.28,41.29,31344.0,39.4902,39.5283,39.3093,39.3188,31344.0
2020-11-10 11:30:00,41.28,41.54,41.28,41.47,51534.0,39.3093,39.5568,39.3093,39.4902,51534.0
2020-11-10 11:35:00,41.48,41.8,41.46,41.67,56457.0,39.4997,39.8044,39.4807,39.6806,56457.0
2020-11-10 11:40:00,41.66,41.77,41.51,41.71,107688.0,39.6711,39.7759,39.5283,39.7187,107688.0
2020-11-10 11:45:00,41.71,41.71,41.52,41.55,48555.0,39.7187,39.7187,39.5378,39.5664,48555.0
2020-11-10 11:50:00,41.58,41.61,41.41,41.5,26305.0,39.5949,39.6235,39.433,39.5188,26305.0
2020-11-10 11:55:00,41.51,41.65,41.46,41.5,27007.0,39.5283,39.6616,39.4807,39.5188,27007.0
2020-11-10 12:00:00,41.48,41.77,41.46,41.71,50462.0,39.4997,39.7759,39.4807,39.7187,50462.0
2020-11-10 12:05:00,41.69,41.7,41.6,41.65,39917.0,39.6997,39.7092,39.614,39.6616,39917.0
2020-11-10 12:10:00,41.63,41.65,41.54,41.59,35205.0,39.6425,39.6616,39.5568,39.6045,35205.0
2020-11-10 12:15:00,41.59,41.69,41.59,41.67,44698.0,39.6045,39.6997,39.6045,39.6806,44698.0
2020-11-10 12:20:00,41.68,41.84,41.65,41.7,56781.0,39.6902,39.8425,39.6616,39.7092,56781.0
2020-11-10 12:25:00,41.7,41.7,41.51,41.54,17174.0,39.7092,39.7092,39.5283,39.5568,17174.0
2020-11-10 12:30:00,41.49,41.59,41.49,41.57,17788.0,39.5092,39.6045,39.5092,39.5854,17788.0
2020-11-10 12:35:00,41.57,41.63,41.52,41.54,13851.0,39.5854,39.6425,39.5378,39.5568,13851.0
2020-11-10 12:40:00,41.57,41.74,41.55,41.6,18187.0,39.5854,39.7473,39.5664,39.614,18187.0
2020-11-10 12:45:00,41.62,41.78,41.57,41.77,26673.0,39.633,39.7854,39.5854,39.7759,26673.0
2020-11-10 12:50:00,41.78,41.93,41.7,41.88,31814.0,39.7854,39.9282,39.7092,39.8806,31814.0
2020-11-10 12:55:00,41.89,42.04,41.88,41.96,16479.0,39.8901,40.033,39.8806,39.9568,16479.0
2020-11-10 13:00:00,41.99,42.14,41.98,42.05,19834.0,39.9854,40.1282,39.9758,40.0425,19834.0
2020-11-10 13:05:00,42.07,42.14,42.03,42.06,32474.0,40.0615,40.1282,40.0235,40.052,32474.0
2020-11-10 13:10:00,42.05,42.07,41.94,42.01,31380.0,40.0425,40.0615,39.9377,40.0044,31380.0
2020-11-10 13:15:00,41.99,42.02,41.88,41.98,10000.0,39.9854,40.0139,39.8806,39.9758,10000.0
2020-11-10 13:20:00,41.95,42.01,41.81,41.82,14552.0,39.9473,40.0044,39.814,39.8235,14552.0
2020-11-10 13:25:00,41.79,41.96,41.79,41.96,11293.0,39.7949,39.9568,39.7949,39.9568,11293.0
2020-11-10 13:30:00,41.92,41.92,41.71,41.77,17924.0,39.9187,39.9187,39.7187,39.7759,17924.0
2020-11-10 13:35:00,41.78,42.08,41.78,42.07,13234.0,39.7854,40.0711,39.7854,40.0615,13234.0
2020-11-10 13:40:00,42.07,42.11,42.02,42.08,8489.0,40.0615,40.0996,40.0139,40.0711,8489.0
2020-11-10 13:45:00,42.09,42.1,41.94,41.94,10381.0,40.0806,40.0901,39.9377,39.9377,10381.0
2020-11-10 13:50:00,41.94,41.99,41.81,41.97,12612.0,39.9377,39.9854,39.814,39.9663,12612.0
2020-11-10 13:55:00,41.98,42.21,41.98,42.21,13659.0,39.9758,40.1949,39.9758,40.1949,13659.0
2020-11-10 14:00:00,42.21,42.33,42.18,42.3,33898.0,40.1949,40.3091,40.1663,40.2806,33898.0
2020-11-10 14:05:00,42.33,42.4,42.24,42.32,21207.0,40.3091,40.3758,40.2234,40.2996,21207.0
2020-11-10 14:10:00,42.32,42.34,42.24,42.28,16760.0,40.2996,40.3187,40.2234,40.2615,16760.0
2020-11-10 14:15:00,42.3,42.34,42.19,42.3,32516.0,40.2806,40.3187,40.1758,40.2806,32516.0
2020-11-10 14:20:00,42.3,42.43,42.29,42.42,22731.0,40.2806,40.4044,40.271,40.3948,22731.0
2020-11-10 14:25:00,42.46,42.56,42.39,42.44,41282.0,40.4329,40.5281,40.3663,40.4139,41282.0
2020-11-10 14:30:00,42.47,42.53,42.45,42.49,15884.0,40.4424,40.4996,40.4234,40.4615,15884.0
2020-11-10 14:35:00,42.5,42.72,42.42,42.62,28831.0,40.471,40.6805,40.3948,40.5853,28831.0
2020-11-10 14:40:00,42.63,42.8,42.63,42.75,18277.0,40.5948,40.7567,40.5948,40.7091,18277.0
2020-11-10 14:45:00,42.76,42.77,42.5,42.57,10564.0,40.7186,40.7281,40.471,40.5377,10564.0
2020-11-10 14:50:00,42.56,42.73,42.56,42.66,15463.0,40.5281,40.69,40.5281,40.6234,15463.0
2020-11-10 14:55:00,42.66,42.76,42.65,42.71,17659.0,40.6234,40.7186,40.6139,40.671,17659.0
2020-11-10 15:00:00,42.72,42.78,42.64,42.66,42844.0,40.6805,40.7376,40.6043,40.6234,42844.0
2020-11-10 15:05:00,42.66,42.67,42.44,42.49,21786.0,40.6234,40.6329,40.4139,40.4615,21786.0
2020-11-10 15:10:00,42.5,42.5,42.35,42.39,14532.0,40.471,40.471,40.3282,40.3663,14532.0
2020-11-10 15:15:00,42.37,42.47,42.3,42.45,22995.0,40.3472,40.4424,40.2806,40.4234,22995.0
2020-11-10 15:20:00,42.45,42.53,42.44,42.49,17580.0,40.4234,40.4996,40.4139,40.4615,17580.0
2020-11-10 15:25:00,42.48,42.56,42.45,42.52,14330.0,40.452,40.5281,40.4234,40.4901,14330.0
2020-11-10 15:30:00,42.51,42.74,42.47,42.72,53858.0,40.4805,40.6996,40.4424,40.6805,53858.0
2020-11-10 15:35:00,42.72,42.76,42.54,42.55,53162.0,40.6805,40.7186,40.5091,40.5186,53162.0
2020-11-10 15:40:00,42.55,42.56,42.42,42.47,50819.0,40.5186,40.5281,40.3948,40.4424,50819.0
2020-11-10 15:45:00,42.47,42.6,42.41,42.58,57713.0,40.4424,40.5662,40.3853,40.5472,57713.0
2020-11-10 15:50:00,42.6,42.71,42.5,42.56,99711.0,40.5662,40.671,40.471,40.5281,99711.0
2020-11-10 15:55:00,42.56,42.57,42.38,42.57,192357.0,40.5281,40.5377,40.3567,40.5377,192357.0
2020-11-11 09:30:00,42.75,42.89,42.64,42.65,42462.0,40.7091,40.8424,40.6043,40.6139,42462.0
2020-11-11 09:35:00,42.6,42.68,42.23,42.6,29855.0,40.5662,40.6424,40.2139,40.5662,29855.0
2020-11-11 09:40:00,42.6,42.76,42.48,42.56,14003.0,40.5662,40.7186,40.452,40.5281,14003.0
2020-11-11 09:45:00,42.54,42.75,42.38,42.62,12198.0,40.5091,40.7091,40.3567,40.5853,12198.0
2020-11-11 09:50:00,42.65,42.75,42.51,42.64,16633.0,40.6139,40.7091,40.4805,40.6043,16633.0
2020-11-11 09:55:00,42.68,42.69,42.22,42.34,35403.0,40.6424,40.6519,40.2044,40.3187,35403.0
2020-11-11 10:00:00,42.37,42.44,42.13,42.28,25987.0,40.3472,40.4139,40.1187,40.2615,25987.0
2020-11-11 10:05:00,42.29,42.49,42.27,42.48,18919.0,40.271,40.4615,40.252,40.452,18919.0
2020-11-11 10:10:00,42.48,42.51,42.23,42.41,16575.0,40.452,40.4805,40.2139,40.3853,16575.0
2020-11-11 10:15:00,42.4,42.47,42.22,42.26,14874.0,40.3758,40.4424,40.2044,40.2425,14874.0
2020-11-11 10:20:00,42.22,42.54,42.22,42.46,13910.0,40.2044,40.5091,40.2044,40.4329,13910.0
2020-11-11 10:25:00,42.46,42.5,42.34,42.41,15435.0,40.4329,40.471,40.3187,40.3853,15435.0
2020-11-11 10:30:00,42.4,42.48,42.28,42.37,16232.0,40.3758,40.452,40.2615,40.3472,16232.0
2020-11-11 10:35:00,42.35,42.53,42.33,42.53,10784.0,40.3282,40.4996,40.3091,40.4996,10784.0
2020-11-11 10:40:00,42.52,42.54,42.44,42.5,15671.0,40.4901,40.5091,40.4139,40.471,15671.0
2020-11-11 10:45:00,42.48,42.48,42.21,42.35,18967.0,40.452,40.452,40.1949,40.3282,18967.0
2020-11-11 10:50:00,42.33,42.38,42.28,42.29,10918.0,40.3091,40.3567,40.2615,40.271,10918.0
2020-11-11 10:55:00,42.18,42.32,42.12,42.31,14441.0,40.1663,40.2996,40.1092,40.2901,14441.0
2020-11-11 11:00:00,42.26,42.4,42.24,42.34,13106.0,40.2425,40.3758,40.2234,40.3187,13106.0
2020-11-11 11:05:00,42.3,42.32,42.11,42.21,12802.0,40.2806,40.2996,40.0996,40.1949,12802.0
2020-11-11 11:10:00,42.2,42.23,42.17,42.23,8495.0,40.1853,40.2139,40.1568,40.2139,8495.0
2020-11-11 11:15:00,42.22,42.3,42.17,42.27,9878.0,40.2044,40.2806,40.1568,40.252,9878.0
2020-11-11 11:20:00,42.29,42.32,42.2,42.25,9975.0,40.271,40.2996,40.1853,40.2329,9975.0
2020-11-11 11:25:00,42.27,42.42,42.25,42.35,12771.0,40.252,40.3948,40.2329,40.3282,12771.0
2020-11-11 11:30:00,42.36,42.51,42.36,42.47,7669.0,40.3377,40.4805,40.3377,40.4424,7669.0
2020-11-11 11:35:00,42.47,42.64,42.47,42.63,15999.0,40.4424,40.6043,40.4424,40.5948,15999.0
2020-11-11 11:40:00,42.63,42.69,42.53,42.65,12309.0,40.5948,40.6519,40.4996,40.6139,12309.0
2020-11-11 11:45:00,42.67,42.7,42.6,42.68,13559.0,40.6329,40.6615,40.5662,40.6424,13559.0
2020-11-11 11:50:00,42.68,42.7,42.56,42.56,11113.0,40.6424,40.6615,40.5281,40.5281,11113.0
2020-11-11 11:55:00,42.59,42.71,42.59,42.71,9043.0,40.5567,40.671,40.5567,40.671,9043.0
2020-11-11 12:00:00,42.68,42.71,42.63,42.64,12484.0,40.6424,40.671,40.5948,40.6043,12484.0
2020-11-11 12:05:00,42.66,42.83,42.65,42.79,22758.0,40.6234,40.7853,40.6139,40.7472,22758.0
2020-11-11 12:10:00,42.8,42.83,42.77,42.8,10361.0,40.7567,40.7853,40.7281,40.7567,10361.0
2020-11-11 12:15:00,42.82,42.84,42.76,42.82,16476.0,40.7757,40.7948,40.7186,40.7757,16476.0
2020-11-11 12:20:00,42.82,42.88,42.75,42.75,7518.0,40.7757,40.8329,40.7091,40.7091,7518.0
2020-11-11 12:25:00,42.77,42.77,42.67,42.67,12165.0,40.7281,40.7281,40.6329,40.6329,12165.0
2020-11-11 12:30:00,42.68,42.68,42.47,42.51,18385.0,40.6424,40.6424,40.4424,40.4805,18385.0
2020-11-11 12:35:00,42.49,42.51,42.44,42.47,12690.0,40.4615,40.4805,40.4139,40.4424,12690.0
2020-11-11 12:40:00,42.48,42.62,42.43,42.57,14620.0,40.452,40.5853,40.4044,40.5377,14620.0
2020-11-11 12:45:00,42.58,42.72,42.58,42.69,11266.0,40.5472,40.6805,40.5472,40.6519,11266.0
2020-11-11 12:50:00,42.69,42.71,42.62,42.71,11053.0,40.6519,40.671,40.5853,40.671,11053.0
2020-11-11 12:55:00,42.7,42.72,42.64,42.65,10869.0,40.6615,40.6805,40.6043,40.6139,10869.0
2020-11-11 13:00:00,42.66,42.71,42.64,42.67,9865.0,40.6234,40.671,40.6043,40.6329,9865.0
2020-11-11 13:05:00,42.66,42.72,42.64,42.7,5434.0,40.6234,40.6805,40.6043,40.6615,5434.0
2020-11-11 13:10:00,42.69,42.7,42.49,42.5,11351.0,40.6519,40.6615,40.4615,40.471,11351.0
2020-11-11 13:15:00,42.48,42.64,42.48,42.61,7248.0,40.452,40.6043,40.452,40.5758,7248.0
2020-11-11 13:20:00,42.63,42.7,42.55,42.57,13535.0,40.5948,40.6615,40.5186,40.5377,13535.0
2020-11-11 13:25:00,42.57,42.61,42.53,42.61,9047.0,40.5377,40.5758,40.4996,40.5758,9047.0
2020-11-11 13:30:00,42.61,42.61,42.5,42.58,16098.0,40.5758,40.5758,40.471,40.5472,16098.0
2020-11-11 13:35:00,42.6,42.71,42.58,42.7,8274.0,40.5662,40.671,40.5472,40.6615,8274.0
2020-11-11 13:40:00,42.69,42.71,42.62,42.69,11450.0,40.6519,40.671,40.5853,40.6519,11450.0
2020-11-11 13:45:00,42.69,42.69,42.65,42.69,8609.0,40.6519,40.6519,40.6139,40.6519,8609.0
2020-11-11 13:50:00,42.68,42.73,42.67,42.71,11365.0,40.6424,40.69,40.6329,40.671,11365.0
2020-11-11 13:55:00,42.71,42.73,42.53,42.54,14762.0,40.671,40.69,40.4996,40.5091,14762.0
2020-11-11 14:00:00,42.55,42.68,42.55,42.68,12197.0,40.5186,40.6424,40.5186,40.6424,12197.0
2020-11-11 14:05:00,42.67,42.71,42.66,42.68,10231.0,40.6329,40.671,40.6234,40.6424,10231.0
2020-11-11 14:10:00,42.68,42.7,42.65,42.68,9214.0,40.6424,40.6615,40.6139,40.6424,9214.0
2020-11-11 14:15:00,42.66,42.67,42.52,42.54,11391.0,40.6234,40.6329,40.4901,40.5091,11391.0
2020-11-11 14:20:00,42.53,42.58,42.45,42.54,13961.0,40.4996,40.5472,40.4234,40.5091,13961.0
2020-11-11 14:25:00,42.54,42.54,42.45,42.48,10721.0,40.5091,40.5091,40.4234,40.452,10721.0
2020-11-11 14:30:00,42.48,42.54,42.43,42.49,18723.0,40.452,40.5091,40.4044,40.4615,18723.0
2020-11-11 14:35:00,42.46,42.58,42.46,42.53,13072.0,40.4329,40.5472,40.4329,40.4996,13072.0
2020-11-11 14:40:00,42.53,42.54,42.48,42.51,17062.0,40.4996,40.5091,40.452,40.4805,17062.0
2020-11-11 14:45:00,42.5,42.52,42.38,42.41,22099.0,40.471,40.4901,40.3567,40.3853,22099.0
2020-11-11 14:50:00,42.43,42.53,42.42,42.5,14745.0,40.4044,40.4996,40.3948,40.471,14745.0
2020-11-11 14:55:00,42.5,42.58,42.49,42.55,17621.0,40.471,40.5472,40.4615,40.5186,17621.0
2020-11-11 15:00:00,42.54,42.56,42.46,42.47,20110.0,40.5091,40.5281,40.4329,40.4424,20110.0
2020-11-11 15:05:00,42.46,42.51,42.44,42.48,21083.0,40.4329,40.4805,40.4139,40.452,21083.0
2020-11-11 15:10:00,42.48,42.48,42.42,42.46,11360.0,40.452,40.452,40.3948,40.4329,11360.0
2020-11-11 15:15:00,42.45,42.48,42.41,42.44,22920.0,40.4234,40.452,40.3853,40.4139,22920.0
2020-11-11 15:20:00,42.44,42.44,42.37,42.41,15775.0,40.4139,40.4139,40.3472,40.3853,15775.0
2020-11-11 15:25:00,42.41,42.42,42.27,42.27,21260.0,40.3853,40.3948,40.252,40.252,21260.0
2020-11-11 15:30:00,42.27,42.37,42.27,42.34,21488.0,40.252,40.3472,40.252,40.3187,21488.0
2020-11-11 15:35:00,42.33,42.44,42.32,42.44,23808.0,40.3091,40.4139,40.2996,40.4139,23808.0
2020-11-11 15:40:00,42.43,42.56,42.4,42.51,36769.0,40.4044,40.5281,40.3758,40.4805,36769.0
2020-11-11 15:45:00,42.5,42.64,42.5,42.64,40522.0,40.471,40.6043,40.471,40.6043,40522.0
2020-11-11 15:50:00,42.63,42.65,42.56,42.61,71805.0,40.5948,40.6139,40.5281,40.5758,71805.0
2020-11-11 15:55:00,42.61,42.82,42.53,42.82,223868.0,40.5758,40.7757,40.4996,40.7757,223868.0
2020-11-12 09:30:00,42.72,43.07,42.48,42.98,68849.0,40.6805,41.0138,40.452,40.9281,68849.0
2020-11-12 09:35:00,42.99,43.13,42.81,42.9,21333.0,40.9376,41.0709,40.7662,40.8519,21333.0
2020-11-12 09:40:00,42.91,43.07,42.9,43.01,36991.0,40.8614,41.0138,40.8519,40.9567,36991.0
2020-11-12 09:45:00,43.02,43.12,42.78,42.83,41984.0,40.9662,41.0614,40.7376,40.7853,41984.0
2020-11-12 09:50:00,42.83,43.09,42.82,43.09,31978.0,40.7853,41.0328,40.7757,41.0328,31978.0
2020-11-12 09:55:00,43.09,43.14,42.98,43.04,36532.0,41.0328,41.0805,40.9281,40.9852,36532.0
2020-11-12 10:00:00,43.02,43.1,42.96,42.99,34878.0,40.9662,41.0424,40.9091,40.9376,34878.0
2020-11-12 10:05:00,43.0,43.22,43.0,43.19,23072.0,40.9471,41.1566,40.9471,41.1281,23072.0
2020-11-12 10:10:00,43.2,43.43,43.15,43.36,22211.0,41.1376,41.3566,41.09,41.29,22211.0
2020-11-12 10:15:00,43.36,43.54,43.33,43.47,12850.0,41.29,41.4614,41.2614,41.3947,12850.0
2020-11-12 10:20:00,43.44,43.57,43.32,43.49,44747.0,41.3661,41.4899,41.2519,41.4137,44747.0
2020-11-12 10:25:00,43.46,43.61,43.42,43.51,27691.0,41.3852,41.528,41.3471,41.4328,27691.0
2020-11-12 10:30:00,43.51,43.58,43.36,43.45,36363.0,41.4328,41.4995,41.29,41.3757,36363.0
2020-11-12 10:35:00,43.47,43.62,43.43,43.58,14098.0,41.3947,41.5375,41.3566,41.4995,14098.0
2020-11-12 10:40:00,43.64,43.67,43.46,43.46,11273.0,41.5566,41.5852,41.3852,41.3852,11273.0
2020-11-12 10:45:00,43.47,43.49,43.29,43.34,14627.0,41.3947,41.4137,41.2233,41.2709,14627.0
2020-11-12 10:50:00,43.32,43.32,43.08,43.1,44541.0,41.2519,41.2519,41.0233,41.0424,44541.0
2020-11-12 10:55:00,43.13,43.14,42.98,42.98,17086.0,41.0709,41.0805,40.9281,40.9281,17086.0
2020-11-12 11:00:00,42.98,43.06,42.78,43.03,26018.0,40.9281,41.0043,40.7376,40.9757,26018.0
2020-11-12 11:05:00,43.01,43.17,43.01,43.17,14656.0,40.9567,41.109,40.9567,41.109,14656.0
2020-11-12 11:10:00,43.21,43.31,43.16,43.24,13481.0,41.1471,41.2423,41.0995,41.1757,13481.0
2020-11-12 11:15:00,43.22,43.23,43.14,43.2,12367.0,41.1566,41.1662,41.0805,41.1376,12367.0
2020-11-12 11:20:00,43.22,43.24,43.07,43.08,13764.0,41.1566,41.1757,41.0138,41.0233,13764.0
2020-11-12 11:25:00,43.08,43.11,43.03,43.1,10761.0,41.0233,41.0519,40.9757,41.0424,10761.0
2020-11-12 11:30:00,43.1,43.29,43.09,43.28,11375.0,41.0424,41.2233,41.0328,41.2138,11375.0
2020-11-12 11:35:00,43.26,43.34,43.24,43.26,17105.0,41.1947,41.2709,41.1757,41.1947,17105.0
2020-11-12 11:40:00,43.24,43.29,43.11,43.19,19602.0,41.1757,41.2233,41.0519,41.1281,19602.0
2020-11-12 11:45:00,43.19,43.28,43.13,43.23,12145.0,41.1281,41.2138,41.0709,41.1662,12145.0
2020-11-12 11:50:00,43.24,43.3,43.19,43.27,16522.0,41.1757,41.2328,41.1281,41.2043,16522.0
2020-11-12 11:55:00,43.29,43.38,43.27,43.31,9810.0,41.2233,41.309,41.2043,41.2423,9810.0
2020-11-12 12:00:00,43.33,43.36,43.23,43.29,39726.0,41.2614,41.29,41.1662,41.2233,39726.0
2020-11-12 12:05:00,43.33,43.36,43.28,43.29,6038.0,41.2614,41.29,41.2138,41.2233,6038.0
2020-11-12 12:10:00,43.27,43.4,43.2,43.4,19476.0,41.2043,41.328,41.1376,41.328,19476.0
2020-11-12 12:15:00,43.41,43.41,43.35,43.35,4177.0,41.3376,41.3376,41.2804,41.2804,4177.0
2020-11-12 12:20:00,43.36,43.39,43.32,43.34,4663.0,41.29,41.3185,41.2519,41.2709,4663.0
2020-11-12 12:25:00,43.33,43.33,43.12,43.15,16172.0,41.2614,41.2614,41.0614,41.09,16172.0
2020-11-12 12:30:00,43.12,43.13,42.95,42.99,13894.0,41.0614,41.0709,40.8995,40.9376,13894.0
2020-11-12 12:35:00,42.98,43.01,42.86,42.86,10166.0,40.9281,40.9567,40.8138,40.8138,10166.0
2020-11-12 12:40:00,42.86,42.87,42.74,42.81,15457.0,40.8138,40.8233,40.6996,40.7662,15457.0
2020-11-12 12:45:00,42.81,42.85,42.52,42.52,29172.0,40.7662,40.8043,40.4901,40.4901,29172.0
2020-11-12 12:50:00,42.56,42.6,42.26,42.44,29106.0,40.5281,40.5662,40.2425,40.4139,29106.0
2020-11-12 12:55:00,42.45,42.46,42.26,42.37,18771.0,40.4234,40.4329,40.2425,40.3472,18771.0
2020-11-12 13:00:00,42.37,42.47,42.25,42.38,15642.0,40.3472,40.4424,40.2329,40.3567,15642.0
2020-11-12 13:05:00,42.4,42.44,42.21,42.34,18768.0,40.3758,40.4139,40.1949,40.3187,18768.0
2020-11-12 13:10:00,42.32,42.41,42.21,42.41,18943.0,40.2996,40.3853,40.1949,40.3853,18943.0
2020-11-12 13:15:00,42.36,42.36,42.01,42.05,14033.0,40.3377,40.3377,40.0044,40.0425,14033.0
2020-11-12 13:20:00,42.05,42.2,41.94,41.95,21388.0,40.0425,40.1853,39.9377,39.9473,21388.0
2020-11-12 13:25:00,41.95,42.08,41.95,42.0,16487.0,39.9473,40.0711,39.9473,39.9949,16487.0
2020-11-12 13:30:00,41.98,42.18,41.95,42.12,11257.0,39.9758,40.1663,39.9473,40.1092,11257.0
2020-11-12 13:35:00,42.1,42.16,42.06,42.14,11446.0,40.0901,40.1472,40.052,40.1282,11446.0
2020-11-12 13:40:00,42.14,42.31,42.13,42.25,21404.0,40.1282,40.2901,40.1187,40.2329,21404.0
2020-11-12 13:45:00,42.25,42.25,42.07,42.08,7525.0,40.2329,40.2329,40.0615,40.0711,7525.0
2020-11-12 13:50:00,42.09,42.19,42.08,42.16,10970.0,40.0806,40.1758,40.0711,40.1472,10970.0
2020-11-12 13:55:00,42.14,42.14,42.02,42.08,9306.0,40.1282,40.1282,40.0139,40.0711,9306.0
2020-11-12 14:00:00,42.05,42.15,42.01,42.15,15720.0,40.0425,40.1377,40.0044,40.1377,15720.0
2020-11-12 14:05:00,42.15,42.22,42.11,42.13,12068.0,40.1377,40.2044,40.0996,40.1187,12068.0
2020-11-12 14:10:00,42.14,42.18,41.97,41.98,9648.0,40.1282,40.1663,39.9663,39.9758,9648.0
2020-11-12 14:15:00,41.98,42.06,41.93,41.95,12643.0,39.9758,40.052,39.9282,39.9473,12643.0
2020-11-12 14:20:00,41.92,41.97,41.81,41.85,14786.0,39.9187,39.9663,39.814,39.852,14786.0
2020-11-12 14:25:00,41.85,41.89,41.81,41.85,15840.0,39.852,39.8901,39.814,39.852,15840.0
2020-11-12 14:30:00,41.84,42.02,41.81,41.89,12793.0,39.8425,40.0139,39.814,39.8901,12793.0
2020-11-12 14:35:00,41.88,41.92,41.79,41.81,18575.0,39.8806,39.9187,39.7949,39.814,18575.0
2020-11-12 14:40:00,41.82,41.82,41.62,41.62,22017.0,39.8235,39.8235,39.633,39.633,22017.0
2020-11-12 14:45:00,41.63,41.69,41.61,41.68,21162.0,39.6425,39.6997,39.6235,39.6902,21162.0
2020-11-12 14:50:00,41.68,41.69,41.54,41.63,17731.0,39.6902,39.6997,39.5568,39.6425,17731.0
2020-11-12 14:55:00,41.62,41.62,41.49,41.5,15149.0,39.633,39.633,39.5092,39.5188,15149.0
2020-11-12 15:00:00,41.49,41.52,41.42,41.43,20228.0,39.5092,39.5378,39.4426,39.4521,20228.0
2020-11-12 15:05:00,41.43,41.44,41.31,41.35,22139.0,39.4521,39.4616,39.3378,39.3759,22139.0
2020-11-12 15:10:00,41.36,41.5,41.35,41.5,23321.0,39.3854,39.5188,39.3759,39.5188,23321.0
2020-11-12 15:15:00,41.53,41.62,41.51,41.54,20816.0,39.5473,39.633,39.5283,39.5568,20816.0
2020-11-12 15:20:00,41.56,41.63,41.53,41.63,13702.0,39.5759,39.6425,39.5473,39.6425,13702.0
2020-11-12 15:25:00,41.61,41.66,41.59,41.61,16054.0,39.6235,39.6711,39.6045,39.6235,16054.0
2020-11-12 15:30:00,41.61,41.64,41.57,41.6,19409.0,39.6235,39.6521,39.5854,39.614,19409.0
2020-11-12 15:35:00,41.6,41.81,41.56,41.8,29513.0,39.614,39.814,39.5759,39.8044,29513.0
2020-11-12 15:40:00,41.8,41.81,41.69,41.71,24859.0,39.8044,39.814,39.6997,39.7187,24859.0
2020-11-12 15:45:00,41.71,41.73,41.6,41.7,33065.0,39.7187,39.7378,39.614,39.7092,33065.0
2020-11-12 15:50:00,41.73,41.76,41.6,41.67,56842.0,39.7378,39.7663,39.614,39.6806,56842.0
2020-11-12 15:55:00,41.65,41.78,41.62,41.71,155312.0,39.6616,39.7854,39.633,39.7187,155312.0
2020-11-13 09:30:00,42.07,42.33,41.79,42.18,36012.0,40.0615,40.3091,39.7949,40.1663,36012.0
2020-11-13 09:35:00,42.19,42.67,42.17,42.61,19475.0,40.1758,40.6329,40.1568,40.5758,19475.0
2020-11-13 09:40:00,42.61,42.7,42.37,42.62,11550.0,40.5758,40.6615,40.3472,40.5853,11550.0
2020-11-13 09:45:00,42.64,42.84,42.56,42.77,12742.0,40.6043,40.7948,40.5281,40.7281,12742.0
2020-11-13 09:50:00,42.8,42.94,42.72,42.87,15716.0,40.7567,40.89,40.6805,40.8233,15716.0
2020-11-13 09:55:00,42.9,43.0,42.77,42.85,16094.0,40.8519,40.9471,40.7281,40.8043,16094.0
2020-11-13 10:00:00,42.85,42.94,42.51,42.68,24402.0,40.8043,40.89,40.4805,40.6424,24402.0
2020-11-13 10:05:00,42.67,42.85,42.62,42.78,16405.0,40.6329,40.8043,40.5853,40.7376,16405.0
2020-11-13 10:10:00,42.75,42.75,42.6,42.71,6564.0,40.7091,40.7091,40.5662,40.671,6564.0
2020-11-13 10:15:00,42.75,42.78,42.63,42.7,9810.0,40.7091,40.7376,40.5948,40.6615,9810.0
2020-11-13 10:20:00,42.69,42.69,42.55,42.55,8457.0,40.6519,40.6519,40.5186,40.5186,8457.0
2020-11-13 10:25:00,42.54,42.81,42.45,42.81,17280.0,40.5091,40.7662,40.4234,40.7662,17280.0
2020-11-13 10:30:00,42.81,42.84,42.66,42.81,9612.0,40.7662,40.7948,40.6234,40.7662,9612.0
2020-11-13 10:35:00,42.79,42.81,42.49,42.58,9416.0,40.7472,40.7662,40.4615,40.5472,9416.0
2020-11-13 10:40:00,42.54,42.67,42.5,42.64,5544.0,40.5091,40.6329,40.471,40.6043,5544.0
2020-11-13 10:45:00,42.67,42.71,42.58,42.6,10390.0,40.6329,40.671,40.5472,40.5662,10390.0
2020-11-13 10:50:00,42.58,42.58,42.46,42.53,10803.0,40.5472,40.5472,40.4329,40.4996,10803.0
2020-11-13 10:55:00,42.49,42.54,42.44,42.49,9289.0,40.4615,40.5091,40.4139,40.4615,9289.0
2020-11-13 11:00:00,42.51,42.55,42.4,42.45,7708.0,40.4805,40.5186,40.3758,40.4234,7708.0
2020-11-13 11:05:00,42.43,42.49,42.36,42.4,4478.0,40.4044,40.4615,40.3377,40.3758,4478.0
2020-11-13 11:10:00,42.4,42.42,42.33,42.35,6317.0,40.3758,40.3948,40.3091,40.3282,6317.0
2020-11-13 11:15:00,42.36,42.51,42.36,42.46,8692.0,40.3377,40.4805,40.3377,40.4329,8692.0
2020-11-13 11:20:00,42.49,42.59,42.47,42.56,8184.0,40.4615,40.5567,40.4424,40.5281,8184.0
2020-11-13 11:25:00,42.55,42.58,42.49,42.55,7632.0,40.5186,40.5472,40.4615,40.5186,7632.0
2020-11-13 11:30:00,42.53,42.55,42.47,42.52,6883.0,40.4996,40.5186,40.4424,40.4901,6883.0
2020-11-13 11:35:00,42.51,42.62,42.47,42.58,5658.0,40.4805,40.5853,40.4424,40.5472,5658.0
2020-11-13 11:40:00,42.57,42.62,42.56,42.6,4990.0,40.5377,40.5853,40.5281,40.5662,4990.0
2020-11-13 11:45:00,42.59,42.68,42.59,42.62,5737.0,40.5567,40.6424,40.5567,40.5853,5737.0
2020-11-13 11:50:00,42.62,42.69,42.58,42.62,4849.0,40.5853,40.6519,40.5472,40.5853,4849.0
2020-11-13 11:55:00,42.61,42.65,42.58,42.58,3733.0,40.5758,40.6139,40.5472,40.5472,3733.0
2020-11-13 12:00:00,42.58,42.61,42.52,42.59,13491.0,40.5472,40.5758,40.4901,40.5567,13491.0
2020-11-13 12:05:00,42.58,42.61,42.57,42.6,5367.0,40.5472,40.5758,40.5377,40.5662,5367.0
2020-11-13 12:10:00,42.6,42.66,42.58,42.59,8945.0,40.5662,40.6234,40.5472,40.5567,8945.0
2020-11-13 12:15:00,42.6,42.62,42.55,42.55,8896.0,40.5662,40.5853,40.5186,40.5186,8896.0
2020-11-13 12:20:00,42.55,42.56,42.51,42.52,9474.0,40.5186,40.5281,40.4805,40.4901,9474.0
2020-11-13 12:25:00,42.52,42.56,42.48,42.48,8985.0,40.4901,40.5281,40.452,40.452,8985.0
2020-11-13 12:30:00,42.48,42.58,42.44,42.55,9839.0,40.452,40.5472,40.4139,40.5186,9839.0
2020-11-13 12:35:00,42.54,42.58,42.5,42.58,6198.0,40.5091,40.5472,40.471,40.5472,6198.0
2020-11-13 12:40:00,42.56,42.68,42.54,42.68,33448.0,40.5281,40.6424,40.5091,40.6424,33448.0
2020-11-13 12:45:00,42.68,42.84,42.66,42.8,8381.0,40.6424,40.7948,40.6234,40.7567,8381.0
2020-11-13 12:50:00,42.8,42.84,42.75,42.8,10628.0,40.7567,40.7948,40.7091,40.7567,10628.0
2020-11-13 12:55:00,42.79,42.87,42.78,42.82,5378.0,40.7472,40.8233,40.7376,40.7757,5378.0
2020-11-13 13:00:00,42.86,42.86,42.66,42.68,7739.0,40.8138,40.8138,40.6234,40.6424,7739.0
2020-11-13 13:05:00,42.69,42.8,42.69,42.79,5397.0,40.6519,40.7567,40.6519,40.7472,5397.0
2020-11-13 13:10:00,42.82,42.85,42.71,42.73,9263.0,40.7757,40.8043,40.671,40.69,9263.0
2020-11-13 13:15:00,42.74,42.81,42.73,42.8,7601.0,40.6996,40.7662,40.69,40.7567,7601.0
2020-11-13 13:20:00,42.8,42.81,42.68,42.8,9736.0,40.7567,40.7662,40.6424,40.7567,9736.0
2020-11-13 13:25:00,42.79,42.85,42.76,42.81,6507.0,40.7472,40.8043,40.7186,40.7662,6507.0
2020-11-13 13:30:00,42.81,42.81,42.69,42.74,6608.0,40.7662,40.7662,40.6519,40.6996,6608.0
2020-11-13 13:35:00,42.72,42.79,42.72,42.77,10012.0,40.6805,40.7472,40.6805,40.7281,10012.0
2020-11-13 13:40:00,42.79,42.83,42.72,42.81,9678.0,40.7472,40.7853,40.6805,40.7662,9678.0
2020-11-13 13:45:00,42.79,42.82,42.64,42.68,38822.0,40.7472,40.7757,40.6043,40.6424,38822.0
2020-11-13 13:50:00,42.68,42.88,42.68,42.84,85388.0,40.6424,40.8329,40.6424,40.7948,85388.0
2020-11-13 13:55:00,42.84,42.88,42.77,42.83,32667.0,40.7948,40.8329,40.7281,40.7853,32667.0
2020-11-13 14:00:00,42.82,42.9,42.8,42.82,24733.0,40.7757,40.8519,40.7567,40.7757,24733.0
2020-11-13 14:05:00,42.81,42.88,42.78,42.8,12432.0,40.7662,40.8329,40.7376,40.7567,12432.0
2020-11-13 14:10:00,42.79,42.82,42.72,42.72,12251.0,40.7472,40.7757,40.6805,40.6805,12251.0
2020-11-13 14:15:00,42.72,42.75,42.68,42.75,7147.0,40.6805,40.7091,40.6424,40.7091,7147.0
2020-11-13 14:20:00,42.77,42.82,42.72,42.73,9080.0,40.7281,40.7757,40.6805,40.69,9080.0
2020-11-13 14:25:00,42.73,42.82,42.72,42.82,5140.0,40.69,40.7757,40.6805,40.7757,5140.0
2020-11-13 14:30:00,42.82,42.96,42.8,42.94,11105.0,40.7757,40.9091,40.7567,40.89,11105.0
2020-11-13 14:35:00,42.93,43.03,42.91,42.98,9471.0,40.8805,40.9757,40.8614,40.9281,9471.0
2020-11-13 14:40:00,43.0,43.11,42.98,43.1,17342.0,40.9471,41.0519,40.9281,41.0424,17342.0
2020-11-13 14:45:00,43.1,43.17,43.09,43.09,20123.0,41.0424,41.109,41.0328,41.0328,20123.0
2020-11-13 14:50:00,43.12,43.23,43.1,43.16,18263.0,41.0614,41.1662,41.0424,41.0995,18263.0
2020-11-13 14:55:00,43.17,43.29,43.15,43.21,34428.0,41.109,41.2233,41.09,41.1471,34428.0
2020-11-13 15:00:00,43.22,43.33,43.19,43.23,20495.0,41.1566,41.2614,41.1281,41.1662,20495.0
2020-11-13 15:05:00,43.22,43.25,43.12,43.14,16789.0,41.1566,41.1852,41.0614,41.0805,16789.0
2020-11-13 15:10:00,43.16,43.24,43.13,43.24,15399.0,41.0995,41.1757,41.0709,41.1757,15399.0
2020-11-13 15:15:00,43.23,43.26,43.16,43.22,9369.0,41.1662,41.1947,41.0995,41.1566,9369.0
2020-11-13 15:20:00,43.23,43.3,43.21,43.22,14207.0,41.1662,41.2328,41.1471,41.1566,14207.0
2020-11-13 15:25:00,43.23,43.23,43.17,43.19,20744.0,41.1662,41.1662,41.109,41.1281,20744.0
2020-11-13 15:30:00,43.19,43.29,43.18,43.23,17650.0,41.1281,41.2233,41.1185,41.1662,17650.0
2020-11-13 15:35:00,43.23,43.24,43.14,43.16,29952.0,41.1662,41.1757,41.0805,41.0995,29952.0
2020-11-13 15:40:00,43.16,43.25,43.15,43.21,28732.0,41.0995,41.1852,41.09,41.1471,28732.0
2020-11-13 15:45:00,43.22,43.24,43.13,43.15,33538.0,41.1566,41.1757,41.0709,41.09,33538.0
2020-11-13 15:50:00,43.14,43.17,43.0,43.0,80238.0,41.0805,41.109,40.9471,40.9471,80238.0
2020-11-13 15:55:00,42.99,43.02,42.87,42.93,141646.0,40.9376,40.9662,40.8233,40.8805,141646.0
2020-11-16 09:30:00,43.11,43.19,42.67,42.72,60303.0,41.0519,41.1281,40.6329,40.6805,60303.0
2020-11-16 09:35:00,42.72,42.85,42.49,42.5,52344.0,40.6805,40.8043,40.4615,40.471,52344.0
2020-11-16 09:40:00,42.5,42.69,42.2,42.24,41597.0,40.471,40.6519,40.1853,40.2234,41597.0
2020-11-16 09:45:00,42.24,42.34,42.12,42.16,74146.0,40.2234,40.3187,40.1092,40.1472,74146.0
2020-11-16 09:50:00,42.19,42.29,41.96,41.96,35541.0,40.1758,40.271,39.9568,39.9568,35541.0
2020-11-16 09:55:00,41.94,42.16,41.89,42.11,38204.0,39.9377,40.1472,39.8901,40.0996,38204.0
2020-11-16 10:00:00,42.14,42.47,42.1,42.3,56973.0,40.1282,40.4424,40.0901,40.2806,56973.0
2020-11-16 10:05:00,42.3,42.39,42.19,42.25,24520.0,40.2806,40.3663,40.1758,40.2329,24520.0
2020-11-16 10:10:00,42.25,42.29,42.08,42.22,24987.0,40.2329,40.271,40.0711,40.2044,24987.0
2020-11-16 10:15:00,42.22,42.3,42.05,42.12,26327.0,40.2044,40.2806,40.0425,40.1092,26327.0
2020-11-16 10:20:00,42.12,42.47,42.12,42.46,31811.0,40.1092,40.4424,40.1092,40.4329,31811.0
2020-11-16 10:25:00,42.46,42.46,42.25,42.32,16248.0,40.4329,40.4329,40.2329,40.2996,16248.0
2020-11-16 10:30:00,42.32,42.43,42.21,42.3,18426.0,40.2996,40.4044,40.1949,40.2806,18426.0
2020-11-16 10:35:00,42.33,42.41,42.23,42.41,22250.0,40.3091,40.3853,40.2139,40.3853,22250.0
2020-11-16 10:40:00,42.43,42.57,42.43,42.46,19228.0,40.4044,40.5377,40.4044,40.4329,19228.0
2020-11-16 10:45:00,42.47,42.53,42.44,42.52,16354.0,40.4424,40.4996,40.4139,40.4901,16354.0
2020-11-16 10:50:00,42.52,42.67,42.52,42.62,17564.0,40.4901,40.6329,40.4901,40.5853,17564.0
2020-11-16 10:55:00,42.62,42.75,42.62,42.66,14174.0,40.5853,40.7091,40.5853,40.6234,14174.0
2020-11-16 11:00:00,42.64,42.84,42.58,42.82,35997.0,40.6043,40.7948,40.5472,40.7757,35997.0
2020-11-16 11:05:00,42.79,42.79,42.65,42.69,13469.0,40.7472,40.7472,40.6139,40.6519,13469.0
2020-11-16 11:10:00,42.68,42.76,42.68,42.75,11481.0,40.6424,40.7186,40.6424,40.7091,11481.0
2020-11-16 11:15:00,42.76,42.84,42.72,42.81,23081.0,40.7186,40.7948,40.6805,40.7662,23081.0
2020-11-16 11:20:00,42.82,42.91,42.75,42.79,36101.0,40.7757,40.8614,40.7091,40.7472,36101.0
2020-11-16 11:25:00,42.78,42.9,42.78,42.82,25629.0,40.7376,40.8519,40.7376,40.7757,25629.0
2020-11-16 11:30:00,42.84,42.92,42.8,42.86,25370.0,40.7948,40.871,40.7567,40.8138,25370.0
2020-11-16 11:35:00,42.88,42.95,42.87,42.91,19838.0,40.8329,40.8995,40.8233,40.8614,19838.0
2020-11-16 11:40:00,42.92,43.01,42.89,42.97,18361.0,40.871,40.9567,40.8424,40.9186,18361.0
2020-11-16 11:45:00,42.98,43.02,42.92,42.93,13960.0,40.9281,40.9662,40.871,40.8805,13960.0
2020-11-16 11:50:00,42.91,42.92,42.8,42.8,12038.0,40.8614,40.871,40.7567,40.7567,12038.0
2020-11-16 11:55:00,42.81,42.85,42.77,42.82,16223.0,40.7662,40.8043,40.7281,40.7757,16223.0
2020-11-16 12:00:00,42.82,42.89,42.78,42.88,12349.0,40.7757,40.8424,40.7376,40.8329,12349.0
2020-11-16 12:05:00,42.87,42.98,42.86,42.95,10266.0,40.8233,40.9281,40.8138,40.8995,10266.0
2020-11-16 12:10:00,42.97,43.03,42.93,42.97,17624.0,40.9186,40.9757,40.8805,40.9186,17624.0
2020-11-16 12:15:00,42.99,43.13,42.97,43.11,13949.0,40.9376,41.0709,40.9186,41.0519,13949.0
2020-11-16 12:20:00,43.12,43.12,43.02,43.02,11354.0,41.0614,41.0614,40.9662,40.9662,11354.0
2020-11-16 12:25:00,43.03,43.05,42.91,42.96,17119.0,40.9757,40.9948,40.8614,40.9091,17119.0
2020-11-16 12:30:00,42.91,42.95,42.88,42.93,12235.0,40.8614,40.8995,40.8329,40.8805,12235.0
2020-11-16 12:35:00,42.93,42.96,42.88,42.88,13262.0,40.8805,40.9091,40.8329,40.8329,13262.0
2020-11-16 12:40:00,42.9,42.9,42.78,42.81,16401.0,40.8519,40.8519,40.7376,40.7662,16401.0
2020-11-16 12:45:00,42.86,42.96,42.85,42.9,11594.0,40.8138,40.9091,40.8043,40.8519,11594.0
2020-11-16 12:50:00,42.9,42.94,42.86,42.86,12578.0,40.8519,40.89,40.8138,40.8138,12578.0
2020-11-16 12:55:00,42.86,42.91,42.83,42.87,14914.0,40.8138,40.8614,40.7853,40.8233,14914.0
2020-11-16 13:00:00,42.87,42.87,42.78,42.86,13969.0,40.8233,40.8233,40.7376,40.8138,13969.0
2020-11-16 13:05:00,42.86,42.96,42.82,42.96,13407.0,40.8138,40.9091,40.7757,40.9091,13407.0
2020-11-16 13:10:00,42.94,42.98,42.89,42.91,10821.0,40.89,40.9281,40.8424,40.8614,10821.0
2020-11-16 13:15:00,42.91,42.91,42.81,42.81,18364.0,40.8614,40.8614,40.7662,40.7662,18364.0
2020-11-16 13:20:00,42.84,42.88,42.79,42.8,12328.0,40.7948,40.8329,40.7472,40.7567,12328.0
2020-11-16 13:25:00,42.82,42.82,42.75,42.78,16916.0,40.7757,40.7757,40.7091,40.7376,16916.0
2020-11-16 13:30:00,42.79,42.94,42.77,42.92,16114.0,40.7472,40.89,40.7281,40.871,16114.0
2020-11-16 13:35:00,42.94,43.03,42.9,43.0,15347.0,40.89,40.9757,40.8519,40.9471,15347.0
2020-11-16 13:40:00,43.02,43.09,42.95,43.09,24072.0,40.9662,41.0328,40.8995,41.0328,24072.0
2020-11-16 13:45:00,43.08,43.09,42.93,42.94,18304.0,41.0233,41.0328,40.8805,40.89,18304.0
2020-11-16 13:50:00,42.96,42.98,42.87,42.89,10117.0,40.9091,40.9281,40.8233,40.8424,10117.0
2020-11-16 13:55:00,42.89,42.9,42.85,42.9,6978.0,40.8424,40.8519,40.8043,40.8519,6978.0
2020-11-16 14:00:00,42.91,42.91,42.74,42.76,9262.0,40.8614,40.8614,40.6996,40.7186,9262.0
2020-11-16 14:05:00,42.79,42.86,42.75,42.82,10975.0,40.7472,40.8138,40.7091,40.7757,10975.0
2020-11-16 14:10:00,42.81,42.86,42.76,42.76,16916.0,40.7662,40.8138,40.7186,40.7186,16916.0
2020-11-16 14:15:00,42.77,42.81,42.75,42.8,7444.0,40.7281,40.7662,40.7091,40.7567,7444.0
2020-11-16 14:20:00,42.77,42.82,42.76,42.81,14521.0,40.7281,40.7757,40.7186,40.7662,14521.0
2020-11-16 14:25:00,42.81,42.87,42.79,42.86,13771.0,40.7662,40.8233,40.7472,40.8138,13771.0
2020-11-16 14:30:00,42.87,42.98,42.86,42.92,19296.0,40.8233,40.9281,40.8138,40.871,19296.0
2020-11-16 14:35:00,42.91,42.98,42.91,42.94,14896.0,40.8614,40.9281,40.8614,40.89,14896.0
2020-11-16 14:40:00,42.94,42.99,42.91,42.98,17745.0,40.89,40.9376,40.8614,40.9281,17745.0
2020-11-16 14:45:00,42.97,42.99,42.88,42.88,13240.0,40.9186,40.9376,40.8329,40.8329,13240.0
2020-11-16 14:50:00,42.88,42.95,42.83,42.83,11629.0,40.8329,40.8995,40.7853,40.7853,11629.0
2020-11-16 14:55:00,42.83,42.88,42.83,42.88,9546.0,40.7853,40.8329,40.7853,40.8329,9546.0
2020-11-16 15:00:00,42.86,42.92,42.81,42.89,24289.0,40.8138,40.871,40.7662,40.8424,24289.0
2020-11-16 15:05:00,42.89,42.89,42.75,42.76,15548.0,40.8424,40.8424,40.7091,40.7186,15548.0
2020-11-16 15:10:00,42.77,42.82,42.73,42.75,15454.0,40.7281,40.7757,40.69,40.7091,15454.0
2020-11-16 15:15:00,42.75,42.82,42.75,42.81,16907.0,40.7091,40.7757,40.7091,40.7662,16907.0
2020-11-16 15:20:00,42.8,42.91,42.79,42.89,17834.0,40.7567,40.8614,40.7472,40.8424,17834.0
2020-11-16 15:25:00,42.91,42.91,42.82,42.83,20095.0,40.8614,40.8614,40.7757,40.7853,20095.0
2020-11-16 15:30:00,42.82,42.88,42.79,42.86,21445.0,40.7757,40.8329,40.7472,40.8138,21445.0
2020-11-16 15:35:00,42.85,42.86,42.78,42.8,28355.0,40.8043,40.8138,40.7376,40.7567,28355.0
2020-11-16 15:40:00,42.81,42.88,42.76,42.85,37425.0,40.7662,40.8329,40.7186,40.8043,37425.0
2020-11-16 15:45:00,42.86,42.88,42.77,42.82,44078.0,40.8138,40.8329,40.7281,40.7757,44078.0
2020-11-16 15:50:00,42.81,42.81,42.7,42.71,71086.0,40.7662,40.7662,40.6615,40.671,71086.0
2020-11-16 15:55:00,42.7,42.88,42.65,42.86,178959.0,40.6615,40.8329,40.6139,40.8138,178959.0
2020-11-17 09:30:00,42.8,43.55,42.78,43.55,62748.0,40.7567,41.4709,40.7376,41.4709,62748.0
2020-11-17 09:35:00,43.53,43.78,43.33,43.78,87249.0,41.4518,41.6899,41.2614,41.6899,87249.0
2020-11-17 09:40:00,43.76,43.76,42.98,43.18,59849.0,41.6709,41.6709,40.9281,41.1185,59849.0
2020-11-17 09:45:00,43.19,43.55,43.15,43.29,22243.0,41.1281,41.4709,41.09,41.2233,22243.0
2020-11-17 09:50:00,43.31,43.4,43.14,43.18,20722.0,41.2423,41.328,41.0805,41.1185,20722.0
2020-11-17 09:55:00,43.16,43.26,42.85,42.85,36240.0,41.0995,41.1947,40.8043,40.8043,36240.0
2020-11-17 10:00:00,42.83,43.13,42.77,42.88,51135.0,40.7853,41.0709,40.7281,40.8329,51135.0
2020-11-17 10:05:00,42.85,42.92,42.7,42.83,25355.0,40.8043,40.871,40.6615,40.7853,25355.0
2020-11-17 10:10:00,42.83,42.9,42.72,42.9,27000.0,40.7853,40.8519,40.6805,40.8519,27000.0
2020-11-17 10:15:00,42.88,42.88,42.7,42.8,18131.0,40.8329,40.8329,40.6615,40.7567,18131.0
2020-11-17 10:20:00,42.82,42.82,42.53,42.64,13974.0,40.7757,40.7757,40.4996,40.6043,13974.0
2020-11-17 10:25:00,42.65,42.67,42.36,42.45,17459.0,40.6139,40.6329,40.3377,40.4234,17459.0
2020-11-17 10:30:00,42.46,42.77,42.46,42.74,8568.0,40.4329,40.7281,40.4329,40.6996,8568.0
2020-11-17 10:35:00,42.76,42.77,42.63,42.64,12516.0,40.7186,40.7281,40.5948,40.6043,12516.0
2020-11-17 10:40:00,42.64,42.74,42.63,42.7,11746.0,40.6043,40.6996,40.5948,40.6615,11746.0
2020-11-17 10:45:00,42.68,42.71,42.58,42.66,12793.0,40.6424,40.671,40.5472,40.6234,12793.0
2020-11-17 10:50:00,42.7,42.82,42.68,42.72,9741.0,40.6615,40.7757,40.6424,40.6805,9741.0
2020-11-17 10:55:00,42.73,42.73,42.53,42.53,7945.0,40.69,40.69,40.4996,40.4996,7945.0
2020-11-17 11:00:00,42.56,42.7,42.5,42.7,10916.0,40.5281,40.6615,40.471,40.6615,10916.0
2020-11-17 11:05:00,42.69,42.79,42.67,42.77,9211.0,40.6519,40.7472,40.6329,40.7281,9211.0
2020-11-17 11:10:00,42.8,42.82,42.74,42.76,11705.0,40.7567,40.7757,40.6996,40.7186,11705.0
2020-11-17 11:15:00,42.79,42.8,42.66,42.8,10327.0,40.7472,40.7567,40.6234,40.7567,10327.0
2020-11-17 11:20:00,42.79,42.9,42.79,42.89,9652.0,40.7472,40.8519,40.7472,40.8424,9652.0
2020-11-17 11:25:00,42.88,42.97,42.87,42.93,6869.0,40.8329,40.9186,40.8233,40.8805,6869.0
2020-11-17 11:30:00,42.93,43.0,42.89,42.98,7294.0,40.8805,40.9471,40.8424,40.9281,7294.0
2020-11-17 11:35:00,42.98,43.03,42.95,43.01,11779.0,40.9281,40.9757,40.8995,40.9567,11779.0
2020-11-17 11:40:00,42.99,43.03,42.93,42.99,15116.0,40.9376,40.9757,40.8805,40.9376,15116.0
2020-11-17 11:45:00,42.98,43.09,42.91,43.05,19708.0,40.9281,41.0328,40.8614,40.9948,19708.0
2020-11-17 11:50:00,43.04,43.09,42.93,42.96,8005.0,40.9852,41.0328,40.8805,40.9091,8005.0
2020-11-17 11:55:00,42.95,43.0,42.93,42.94,10943.0,40.8995,40.9471,40.8805,40.89,10943.0
2020-11-17 12:00:00,42.93,42.99,42.89,42.94,16074.0,40.8805,40.9376,40.8424,40.89,16074.0
2020-11-17 12:05:00,42.94,43.08,42.92,43.04,18564.0,40.89,41.0233,40.871,40.9852,18564.0
2020-11-17 12:10:00,43.03,43.07,42.88,42.99,14290.0,40.9757,41.0138,40.8329,40.9376,14290.0
2020-11-17 12:15:00,42.98,43.01,42.79,42.79,12040.0,40.9281,40.9567,40.7472,40.7472,12040.0
2020-11-17 12:20:00,42.82,42.87,42.74,42.83,15177.0,40.7757,40.8233,40.6996,40.7853,15177.0
2020-11-17 12:25:00,42.84,42.99,42.79,42.99,10246.0,40.7948,40.9376,40.7472,40.9376,10246.0
2020-11-17 12:30:00,42.99,43.01,42.91,42.94,10931.0,40.9376,40.9567,40.8614,40.89,10931.0
2020-11-17 12:35:00,42.93,43.11,42.89,43.04,9989.0,40.8805,41.0519,40.8424,40.9852,9989.0
2020-11-17 12:40:00,43.04,43.08,42.96,43.01,8478.0,40.9852,41.0233,40.9091,40.9567,8478.0
2020-11-17 12:45:00,43.01,43.03,42.99,43.01,6090.0,40.9567,40.9757,40.9376,40.9567,6090.0
2020-11-17 12:50:00,43.02,43.06,42.97,43.05,10579.0,40.9662,41.0043,40.9186,40.9948,10579.0
2020-11-17 12:55:00,43.05,43.16,43.05,43.11,15069.0,40.9948,41.0995,40.9948,41.0519,15069.0
2020-11-17 13:00:00,43.1,43.1,42.98,42.99,9937.0,41.0424,41.0424,40.9281,40.9376,9937.0
2020-11-17 13:05:00,42.99,43.03,42.96,42.99,10204.0,40.9376,40.9757,40.9091,40.9376,10204.0
2020-11-17 13:10:00,42.99,43.05,42.98,43.01,8584.0,40.9376,40.9948,40.9281,40.9567,8584.0
2020-11-17 13:15:00,43.03,43.16,43.03,43.16,8548.0,40.9757,41.0995,40.9757,41.0995,8548.0
2020-11-17 13:20:00,43.16,43.17,43.11,43.11,4403.0,41.0995,41.109,41.0519,41.0519,4403.0
2020-11-17 13:25:00,43.13,43.19,43.11,43.17,7205.0,41.0709,41.1281,41.0519,41.109,7205.0
2020-11-17 13:30:00,43.16,43.19,43.14,43.16,7997.0,41.0995,41.1281,41.0805,41.0995,7997.0
2020-11-17 13:35:00,43.16,43.16,43.09,43.1,7813.0,41.0995,41.0995,41.0328,41.0424,7813.0
2020-11-17 13:40:00,43.11,43.12,43.02,43.06,23083.0,41.0519,41.0614,40.9662,41.0043,23083.0
2020-11-17 13:45:00,43.06,43.09,43.03,43.03,11244.0,41.0043,41.0328,40.9757,40.9757,11244.0
2020-11-17 13:50:00,43.04,43.05,42.98,42.99,16937.0,40.9852,40.9948,40.9281,40.9376,16937.0
2020-11-17 13:55:00,42.99,43.07,42.96,43.07,14974.0,40.9376,41.0138,40.9091,41.0138,14974.0
2020-11-17 14:00:00,43.06,43.12,43.06,43.1,21218.0,41.0043,41.0614,41.0043,41.0424,21218.0
2020-11-17 14:05:00,43.11,43.28,43.11,43.23,18749.0,41.0519,41.2138,41.0519,41.1662,18749.0
2020-11-17 14:10:00,43.23,43.31,43.23,43.29,20972.0,41.1662,41.2423,41.1662,41.2233,20972.0
2020-11-17 14:15:00,43.29,43.31,43.25,43.29,19867.0,41.2233,41.2423,41.1852,41.2233,19867.0
2020-11-17 14:20:00,43.3,43.37,43.28,43.36,16791.0,41.2328,41.2995,41.2138,41.29,16791.0
2020-11-17 14:25:00,43.36,43.36,43.18,43.24,24841.0,41.29,41.29,41.1185,41.1757,24841.0
2020-11-17 14:30:00,43.24,43.3,43.2,43.22,19552.0,41.1757,41.2328,41.1376,41.1566,19552.0
2020-11-17 14:35:00,43.21,43.33,43.2,43.33,24326.0,41.1471,41.2614,41.1376,41.2614,24326.0
2020-11-17 14:40:00,43.3,43.31,43.22,43.3,17867.0,41.2328,41.2423,41.1566,41.2328,17867.0
2020-11-17 14:45:00,43.3,43.3,43.23,43.26,15836.0,41.2328,41.2328,41.1662,41.1947,15836.0
2020-11-17 14:50:00,43.26,43.28,43.22,43.27,12018.0,41.1947,41.2138,41.1566,41.2043,12018.0
2020-11-17 14:55:00,43.27,43.33,43.26,43.27,19284.0,41.2043,41.2614,41.1947,41.2043,19284.0
2020-11-17 15:00:00,43.27,43.29,43.09,43.12,18787.0,41.2043,41.2233,41.0328,41.0614,18787.0
2020-11-17 15:05:00,43.11,43.16,43.06,43.06,19417.0,41.0519,41.0995,41.0043,41.0043,19417.0
2020-11-17 15:10:00,43.07,43.09,42.99,42.99,16577.0,41.0138,41.0328,40.9376,40.9376,16577.0
2020-11-17 15:15:00,43.0,43.07,42.97,42.99,19138.0,40.9471,41.0138,40.9186,40.9376,19138.0
2020-11-17 15:20:00,42.99,43.0,42.88,42.9,23399.0,40.9376,40.9471,40.8329,40.8519,23399.0
2020-11-17 15:25:00,42.9,42.97,42.89,42.97,17904.0,40.8519,40.9186,40.8424,40.9186,17904.0
2020-11-17 15:30:00,42.96,43.01,42.91,42.94,21433.0,40.9091,40.9567,40.8614,40.89,21433.0
2020-11-17 15:35:00,42.94,43.0,42.92,42.99,21359.0,40.89,40.9471,40.871,40.9376,21359.0
2020-11-17 15:40:00,42.99,43.05,42.98,43.04,35252.0,40.9376,40.9948,40.9281,40.9852,35252.0
2020-11-17 15:45:00,43.06,43.07,42.97,42.98,49410.0,41.0043,41.0138,40.9186,40.9281,49410.0
2020-11-17 15:50:00,43.0,43.01,42.87,42.95,90921.0,40.9471,40.9567,40.8233,40.8995,90921.0
2020-11-17 15:55:00,42.95,43.0,42.91,43.0,149537.0,40.8995,40.9471,40.8614,40.9471,149537.0
2020-11-18 09:30:00,43.02,43.49,42.83,43.49,101677.0,40.9662,41.4137,40.7853,41.4137,101677.0
2020-11-18 09:35:00,43.5,43.62,43.23,43.6,23517.0,41.4233,41.5375,41.1662,41.5185,23517.0
2020-11-18 09:40:00,43.6,43.84,43.51,43.75,32119.0,41.5185,41.747,41.4328,41.6613,32119.0
2020-11-18 09:45:00,43.73,43.8,43.55,43.57,21513.0,41.6423,41.7089,41.4709,41.4899,21513.0
2020-11-18 09:50:00,43.55,43.75,43.54,43.73,11209.0,41.4709,41.6613,41.4614,41.6423,11209.0
2020-11-18 09:55:00,43.78,43.99,43.71,43.95,41417.0,41.6899,41.8899,41.6232,41.8518,41417.0
2020-11-18 10:00:00,43.95,43.99,43.84,43.94,22579.0,41.8518,41.8899,41.747,41.8423,22579.0
2020-11-18 10:05:00,43.97,43.97,43.66,43.76,13885.0,41.8708,41.8708,41.5756,41.6709,13885.0
2020-11-18 10:10:00,43.78,44.02,43.76,44.01,14435.0,41.6899,41.9184,41.6709,41.9089,14435.0
2020-11-18 10:15:00,43.99,44.09,43.96,43.97,15717.0,41.8899,41.9851,41.8613,41.8708,15717.0
2020-11-18 10:20:00,43.9,43.93,43.85,43.88,8979.0,41.8042,41.8327,41.7566,41.7851,8979.0
2020-11-18 10:25:00,43.89,43.92,43.78,43.83,10964.0,41.7947,41.8232,41.6899,41.7375,10964.0
2020-11-18 10:30:00,43.83,43.88,43.71,43.73,6408.0,41.7375,41.7851,41.6232,41.6423,6408.0
2020-11-18 10:35:00,43.75,43.92,43.75,43.88,8778.0,41.6613,41.8232,41.6613,41.7851,8778.0
2020-11-18 10:40:00,43.92,44.07,43.89,44.02,14794.0,41.8232,41.9661,41.7947,41.9184,14794.0
2020-11-18 10:45:00,44.04,44.09,44.02,44.03,10116.0,41.9375,41.9851,41.9184,41.928,10116.0
2020-11-18 10:50:00,44.02,44.02,43.85,43.87,13695.0,41.9184,41.9184,41.7566,41.7756,13695.0
2020-11-18 10:55:00,43.85,43.86,43.79,43.84,8935.0,41.7566,41.7661,41.6994,41.747,8935.0
2020-11-18 11:00:00,43.82,43.95,43.81,43.91,16088.0,41.728,41.8518,41.7185,41.8137,16088.0
2020-11-18 11:05:00,43.92,44.03,43.91,44.01,20879.0,41.8232,41.928,41.8137,41.9089,20879.0
2020-11-18 11:10:00,44.01,44.04,43.95,44.01,14848.0,41.9089,41.9375,41.8518,41.9089,14848.0
2020-11-18 11:15:00,44.02,44.02,43.86,43.86,22150.0,41.9184,41.9184,41.7661,41.7661,22150.0
2020-11-18 11:20:00,43.85,43.85,43.75,43.78,6691.0,41.7566,41.7566,41.6613,41.6899,6691.0
2020-11-18 11:25:00,43.72,43.85,43.72,43.75,6803.0,41.6328,41.7566,41.6328,41.6613,6803.0
2020-11-18 11:30:00,43.77,43.77,43.69,43.73,12793.0,41.6804,41.6804,41.6042,41.6423,12793.0
2020-11-18 11:35:00,43.74,43.77,43.66,43.69,6930.0,41.6518,41.6804,41.5756,41.6042,6930.0
2020-11-18 11:40:00,43.7,43.76,43.62,43.76,10587.0,41.6137,41.6709,41.5375,41.6709,10587.0
2020-11-18 11:45:00,43.73,43.75,43.69,43.74,6224.0,41.6423,41.6613,41.6042,41.6518,6224.0
2020-11-18 11:50:00,43.73,43.81,43.71,43.72,5282.0,41.6423,41.7185,41.6232,41.6328,5282.0
2020-11-18 11:55:00,43.71,43.77,43.63,43.65,6663.0,41.6232,41.6804,41.5471,41.5661,6663.0
2020-11-18 12:00:00,43.64,43.79,43.64,43.75,23568.0,41.5566,41.6994,41.5566,41.6613,23568.0
2020-11-18 12:05:00,43.77,43.8,43.73,43.76,12912.0,41.6804,41.7089,41.6423,41.6709,12912.0
2020-11-18 12:10:00,43.74,43.79,43.71,43.79,13862.0,41.6518,41.6994,41.6232,41.6994,13862.0
2020-11-18 12:15:00,43.77,43.87,43.77,43.81,11687.0,41.6804,41.7756,41.6804,41.7185,11687.0
2020-11-18 12:20:00,43.83,43.93,43.82,43.93,9254.0,41.7375,41.8327,41.728,41.8327,9254.0
2020-11-18 12:25:00,43.93,44.04,43.9,44.02,16675.0,41.8327,41.9375,41.8042,41.9184,16675.0
2020-11-18 12:30:00,44.02,44.03,43.87,43.93,27216.0,41.9184,41.928,41.7756,41.8327,27216.0
2020-11-18 12:35:00,43.93,43.96,43.88,43.94,23737.0,41.8327,41.8613,41.7851,41.8423,23737.0
2020-11-18 12:40:00,43.95,44.06,43.93,44.06,20987.0,41.8518,41.9565,41.8327,41.9565,20987.0
2020-11-18 12:45:00,44.04,44.06,43.96,44.03,22609.0,41.9375,41.9565,41.8613,41.928,22609.0
2020-11-18 12:50:00,44.02,44.05,44.01,44.03,8594.0,41.9184,41.947,41.9089,41.928,8594.0
2020-11-18 12:55:00,44.03,44.04,43.96,43.98,20066.0,41.928,41.9375,41.8613,41.8804,20066.0
2020-11-18 13:00:00,43.98,44.03,43.95,44.02,24300.0,41.8804,41.928,41.8518,41.9184,24300.0
2020-11-18 13:05:00,44.03,44.06,44.0,44.05,18174.0,41.928,41.9565,41.8994,41.947,18174.0
2020-11-18 13:10:00,44.04,44.04,43.99,44.0,15363.0,41.9375,41.9375,41.8899,41.8994,15363.0
2020-11-18 13:15:00,44.01,44.07,43.99,44.04,24279.0,41.9089,41.9661,41.8899,41.9375,24279.0
2020-11-18 13:20:00,44.04,44.08,43.98,44.01,8553.0,41.9375,41.9756,41.8804,41.9089,8553.0
2020-11-18 13:25:00,44.01,44.02,43.94,43.99,26885.0,41.9089,41.9184,41.8423,41.8899,26885.0
2020-11-18 13:30:00,43.97,44.05,43.95,43.98,14317.0,41.8708,41.947,41.8518,41.8804,14317.0
2020-11-18 13:35:00,43.99,44.13,43.97,44.1,28780.0,41.8899,42.0232,41.8708,41.9946,28780.0
2020-11-18 13:40:00,44.1,44.1,44.0,44.01,9169.0,41.9946,41.9946,41.8994,41.9089,9169.0
2020-11-18 13:45:00,44.01,44.02,43.94,43.99,12529.0,41.9089,41.9184,41.8423,41.8899,12529.0
2020-11-18 13:50:00,43.98,43.99,43.89,43.98,8114.0,41.8804,41.8899,41.7947,41.8804,8114.0
2020-11-18 13:55:00,43.97,44.06,43.93,44.04,11558.0,41.8708,41.9565,41.8327,41.9375,11558.0
2020-11-18 14:00:00,44.03,44.13,44.03,44.1,12171.0,41.928,42.0232,41.928,41.9946,12171.0
2020-11-18 14:05:00,44.09,44.17,44.08,44.17,9816.0,41.9851,42.0613,41.9756,42.0613,9816.0
2020-11-18 14:10:00,44.18,44.19,44.12,44.16,10849.0,42.0708,42.0803,42.0137,42.0518,10849.0
2020-11-18 14:15:00,44.15,44.16,44.02,44.04,8396.0,42.0422,42.0518,41.9184,41.9375,8396.0
2020-11-18 14:20:00,44.03,44.07,44.0,44.06,13532.0,41.928,41.9661,41.8994,41.9565,13532.0
2020-11-18 14:25:00,44.06,44.09,44.04,44.08,14616.0,41.9565,41.9851,41.9375,41.9756,14616.0
2020-11-18 14:30:00,44.09,44.23,44.07,44.23,22053.0,41.9851,42.1184,41.9661,42.1184,22053.0
2020-11-18 14:35:00,44.21,44.23,44.13,44.19,24000.0,42.0994,42.1184,42.0232,42.0803,24000.0
2020-11-18 14:40:00,44.19,44.23,44.14,44.21,11402.0,42.0803,42.1184,42.0327,42.0994,11402.0
2020-11-18 14:45:00,44.21,44.27,44.2,44.27,14922.0,42.0994,42.1565,42.0899,42.1565,14922.0
2020-11-18 14:50:00,44.28,44.38,44.27,44.32,17400.0,42.166,42.2613,42.1565,42.2041,17400.0
2020-11-18 14:55:00,44.34,44.39,44.29,44.29,14871.0,42.2232,42.2708,42.1756,42.1756,14871.0
2020-11-18 15:00:00,44.29,44.29,44.04,44.08,14756.0,42.1756,42.1756,41.9375,41.9756,14756.0
2020-11-18 15:05:00,44.04,44.21,44.03,44.21,16548.0,41.9375,42.0994,41.928,42.0994,16548.0
2020-11-18 15:10:00,44.2,44.22,44.13,44.16,19083.0,42.0899,42.1089,42.0232,42.0518,19083.0
2020-11-18 15:15:00,44.17,44.19,44.11,44.13,60297.0,42.0613,42.0803,42.0041,42.0232,60297.0
2020-11-18 15:20:00,44.1,44.14,44.08,44.11,21723.0,41.9946,42.0327,41.9756,42.0041,21723.0
2020-11-18 15:25:00,44.11,44.15,44.03,44.09,29811.0,42.0041,42.0422,41.928,41.9851,29811.0
2020-11-18 15:30:00,44.09,44.18,43.99,44.16,41454.0,41.9851,42.0708,41.8899,42.0518,41454.0
2020-11-18 15:35:00,44.14,44.14,43.99,44.0,31271.0,42.0327,42.0327,41.8899,41.8994,31271.0
2020-11-18 15:40:00,44.0,44.06,43.98,44.01,55553.0,41.8994,41.9565,41.8804,41.9089,55553.0
2020-11-18 15:45:00,44.01,44.11,44.0,44.04,76953.0,41.9089,42.0041,41.8994,41.9375,76953.0
2020-11-18 15:50:00,44.05,44.09,43.8,43.8,81783.0,41.947,41.9851,41.7089,41.7089,81783.0
2020-11-18 15:55:00,43.8,43.88,43.7,43.73,133761.0,41.7089,41.7851,41.6137,41.6423,133761.0
2020-11-19 09:30:00,44.21,44.64,44.07,44.25,93373.0,42.0994,42.5088,41.9661,42.1375,93373.0
2020-11-19 09:35:00,44.3,44.67,44.1,44.21,44431.0,42.1851,42.5374,41.9946,42.0994,44431.0
2020-11-19 09:40:00,44.16,44.42,44.1,44.41,14812.0,42.0518,42.2993,41.9946,42.2898,14812.0
2020-11-19 09:45:00,44.4,44.48,44.31,44.45,23675.0,42.2803,42.3565,42.1946,42.3279,23675.0
2020-11-19 09:50:00,44.46,44.75,44.42,44.63,28416.0,42.3374,42.6136,42.2993,42.4993,28416.0
2020-11-19 09:55:00,44.61,44.66,44.5,44.56,26474.0,42.4803,42.5279,42.3755,42.4327,26474.0
2020-11-19 10:00:00,44.55,44.56,44.4,44.46,43664.0,42.4231,42.4327,42.2803,42.3374,43664.0
2020-11-19 10:05:00,44.49,44.61,44.38,44.61,33309.0,42.366,42.4803,42.2613,42.4803,33309.0
2020-11-19 10:10:00,44.59,44.68,44.32,44.34,14830.0,42.4612,42.5469,42.2041,42.2232,14830.0
2020-11-19 10:15:00,44.34,44.43,44.32,44.39,21888.0,42.2232,42.3089,42.2041,42.2708,21888.0
2020-11-19 10:20:00,44.39,44.45,44.33,44.33,21585.0,42.2708,42.3279,42.2136,42.2136,21585.0
2020-11-19 10:25:00,44.31,44.32,44.08,44.11,18790.0,42.1946,42.2041,41.9756,42.0041,18790.0
2020-11-19 10:30:00,44.11,44.2,43.84,43.86,27176.0,42.0041,42.0899,41.747,41.7661,27176.0
2020-11-19 10:35:00,43.84,43.97,43.82,43.9,14782.0,41.747,41.8708,41.728,41.8042,14782.0
2020-11-19 10:40:00,43.93,43.94,43.83,43.91,15925.0,41.8327,41.8423,41.7375,41.8137,15925.0
2020-11-19 10:45:00,43.91,44.04,43.89,43.98,12363.0,41.8137,41.9375,41.7947,41.8804,12363.0
2020-11-19 10:50:00,43.94,43.98,43.62,43.65,29395.0,41.8423,41.8804,41.5375,41.5661,29395.0
2020-11-19 10:55:00,43.66,43.79,43.6,43.64,14144.0,41.5756,41.6994,41.5185,41.5566,14144.0
2020-11-19 11:00:00,43.63,43.63,43.41,43.43,34539.0,41.5471,41.5471,41.3376,41.3566,34539.0
2020-11-19 11:05:00,43.44,43.48,43.33,43.44,20822.0,41.3661,41.4042,41.2614,41.3661,20822.0
2020-11-19 11:10:00,43.43,43.61,43.34,43.58,23401.0,41.3566,41.528,41.2709,41.4995,23401.0
2020-11-19 11:15:00,43.58,43.68,43.58,43.64,8644.0,41.4995,41.5947,41.4995,41.5566,8644.0
2020-11-19 11:20:00,43.64,43.68,43.6,43.6,23139.0,41.5566,41.5947,41.5185,41.5185,23139.0
2020-11-19 11:25:00,43.61,43.64,43.52,43.53,15254.0,41.528,41.5566,41.4423,41.4518,15254.0
2020-11-19 11:30:00,43.54,43.68,43.39,43.39,21402.0,41.4614,41.5947,41.3185,41.3185,21402.0
2020-11-19 11:35:00,43.37,43.41,43.3,43.38,22891.0,41.2995,41.3376,41.2328,41.309,22891.0
2020-11-19 11:40:00,43.36,43.39,43.31,43.37,24389.0,41.29,41.3185,41.2423,41.2995,24389.0
2020-11-19 11:45:00,43.36,43.41,43.28,43.28,32621.0,41.29,41.3376,41.2138,41.2138,32621.0
2020-11-19 11:50:00,43.28,43.35,43.24,43.33,41635.0,41.2138,41.2804,41.1757,41.2614,41635.0
2020-11-19 11:55:00,43.32,43.4,43.24,43.4,79781.0,41.2519,41.328,41.1757,41.328,79781.0
2020-11-19 12:00:00,43.4,43.41,43.23,43.24,73286.0,41.328,41.3376,41.1662,41.1757,73286.0
2020-11-19 12:05:00,43.25,43.27,43.02,43.06,114308.0,41.1852,41.2043,40.9662,41.0043,114308.0
2020-11-19 12:10:00,43.08,43.57,43.08,43.54,138678.0,41.0233,41.4899,41.0233,41.4614,138678.0
2020-11-19 12:15:00,43.55,43.69,43.44,43.46,44735.0,41.4709,41.6042,41.3661,41.3852,44735.0
2020-11-19 12:20:00,43.46,43.58,43.46,43.5,10839.0,41.3852,41.4995,41.3852,41.4233,10839.0
2020-11-19 12:25:00,43.47,43.51,43.44,43.51,13450.0,41.3947,41.4328,41.3661,41.4328,13450.0
2020-11-19 12:30:00,43.51,43.55,43.45,43.46,12542.0,41.4328,41.4709,41.3757,41.3852,12542.0
2020-11-19 12:35:00,43.45,43.49,43.34,43.41,18681.0,41.3757,41.4137,41.2709,41.3376,18681.0
2020-11-19 12:40:00,43.39,43.39,43.25,43.25,12272.0,41.3185,41.3185,41.1852,41.1852,12272.0
2020-11-19 12:45:00,43.25,43.27,43.14,43.21,12974.0,41.1852,41.2043,41.0805,41.1471,12974.0
2020-11-19 12:50:00,43.2,43.32,43.2,43.32,19263.0,41.1376,41.2519,41.1376,41.2519,19263.0
2020-11-19 12:55:00,43.28,43.36,43.26,43.34,17111.0,41.2138,41.29,41.1947,41.2709,17111.0
2020-11-19 13:00:00,43.34,43.48,43.33,43.42,19707.0,41.2709,41.4042,41.2614,41.3471,19707.0
2020-11-19 13:05:00,43.38,43.39,43.31,43.37,10855.0,41.309,41.3185,41.2423,41.2995,10855.0
2020-11-19 13:10:00,43.38,43.48,43.37,43.46,9803.0,41.309,41.4042,41.2995,41.3852,9803.0
2020-11-19 13:15:00,43.45,43.54,43.44,43.54,9586.0,41.3757,41.4614,41.3661,41.4614,9586.0
2020-11-19 13:20:00,43.56,43.61,43.52,43.54,33565.0,41.4804,41.528,41.4423,41.4614,33565.0
2020-11-19 13:25:00,43.54,43.64,43.49,43.5,11606.0,41.4614,41.5566,41.4137,41.4233,11606.0
2020-11-19 13:30:00,43.49,43.51,43.26,43.29,23128.0,41.4137,41.4328,41.1947,41.2233,23128.0
2020-11-19 13:35:00,43.29,43.3,43.17,43.23,28153.0,41.2233,41.2328,41.109,41.1662,28153.0
2020-11-19 13:40:00,43.23,43.27,43.2,43.23,17441.0,41.1662,41.2043,41.1376,41.1662,17441.0
2020-11-19 13:45:00,43.22,43.4,43.22,43.38,15178.0,41.1566,41.328,41.1566,41.309,15178.0
2020-11-19 13:50:00,43.37,43.48,43.35,43.44,23484.0,41.2995,41.4042,41.2804,41.3661,23484.0
2020-11-19 13:55:00,43.43,43.43,43.28,43.28,11770.0,41.3566,41.3566,41.2138,41.2138,11770.0
2020-11-19 14:00:00,43.24,43.37,43.24,43.35,10635.0,41.1757,41.2995,41.1757,41.2804,10635.0
2020-11-19 14:05:00,43.35,43.42,43.31,43.39,9872.0,41.2804,41.3471,41.2423,41.3185,9872.0
2020-11-19 14:10:00,43.39,43.43,43.35,43.43,7721.0,41.3185,41.3566,41.2804,41.3566,7721.0
2020-11-19 14:15:00,43.43,43.43,43.39,43.4,13220.0,41.3566,41.3566,41.3185,41.328,13220.0
2020-11-19 14:20:00,43.38,43.41,43.31,43.39,18470.0,41.309,41.3376,41.2423,41.3185,18470.0
2020-11-19 14:25:00,43.4,43.45,43.35,43.39,26428.0,41.328,41.3757,41.2804,41.3185,26428.0
2020-11-19 14:30:00,43.4,43.43,43.32,43.41,32540.0,41.328,41.3566,41.2519,41.3376,32540.0
2020-11-19 14:35:00,43.42,43.65,43.4,43.65,28923.0,41.3471,41.5661,41.328,41.5661,28923.0
2020-11-19 14:40:00,43.63,43.63,43.53,43.55,13904.0,41.5471,41.5471,41.4518,41.4709,13904.0
2020-11-19 14:45:00,43.55,43.58,43.51,43.56,12739.0,41.4709,41.4995,41.4328,41.4804,12739.0
2020-11-19 14:50:00,43.54,43.54,43.41,43.42,11708.0,41.4614,41.4614,41.3376,41.3471,11708.0
2020-11-19 14:55:00,43.42,43.45,43.4,43.41,15886.0,41.3471,41.3757,41.328,41.3376,15886.0
2020-11-19 15:00:00,43.41,43.48,43.4,43.41,22736.0,41.3376,41.4042,41.328,41.3376,22736.0
2020-11-19 15:05:00,43.4,43.47,43.36,43.41,14711.0,41.328,41.3947,41.29,41.3376,14711.0
2020-11-19 15:10:00,43.41,43.49,43.4,43.47,32171.0,41.3376,41.4137,41.328,41.3947,32171.0
2020-11-19 15:15:00,43.47,43.54,43.45,43.48,18421.0,41.3947,41.4614,41.3757,41.4042,18421.0
2020-11-19 15:20:00,43.48,43.53,43.46,43.5,15583.0,41.4042,41.4518,41.3852,41.4233,15583.0
2020-11-19 15:25:00,43.5,43.5,43.4,43.46,11993.0,41.4233,41.4233,41.328,41.3852,11993.0
2020-11-19 15:30:00,43.47,43.53,43.42,43.52,18799.0,41.3947,41.4518,41.3471,41.4423,18799.0
2020-11-19 15:35:00,43.52,43.62,43.51,43.52,23389.0,41.4423,41.5375,41.4328,41.4423,23389.0
2020-11-19 15:40:00,43.53,43.64,43.52,43.63,35870.0,41.4518,41.5566,41.4423,41.5471,35870.0
2020-11-19 15:45:00,43.62,43.72,43.61,43.68,94932.0,41.5375,41.6328,41.528,41.5947,94932.0
2020-11-19 15:50:00,43.67,43.77,43.66,43.68,129314.0,41.5852,41.6804,41.5756,41.5947,129314.0
2020-11-19 15:55:00,43.67,43.73,43.63,43.63,122358.0,41.5852,41.6423,41.5471,41.5471,122358.0
2020-11-20 09:30:00,43.82,44.18,43.62,44.16,86660.0,41.728,42.0708,41.5375,42.0518,86660.0
2020-11-20 09:35:00,44.13,44.13,43.75,44.03,24296.0,42.0232,42.0232,41.6613,41.928,24296.0
2020-11-20 09:40:00,44.03,44.03,43.75,43.84,8789.0,41.928,41.928,41.6613,41.747,8789.0
2020-11-20 09:45:00,43.85,44.01,43.76,43.77,19490.0,41.7566,41.9089,41.6709,41.6804,19490.0
2020-11-20 09:50:00,43.78,43.8,43.6,43.69,42130.0,41.6899,41.7089,41.5185,41.6042,42130.0
2020-11-20 09:55:00,43.66,43.66,43.36,43.59,25380.0,41.5756,41.5756,41.29,41.509,25380.0
2020-11-20 10:00:00,43.63,43.7,43.57,43.57,19856.0,41.5471,41.6137,41.4899,41.4899,19856.0
2020-11-20 10:05:00,43.57,43.6,43.42,43.57,26906.0,41.4899,41.5185,41.3471,41.4899,26906.0
2020-11-20 10:10:00,43.56,43.65,43.5,43.62,18755.0,41.4804,41.5661,41.4233,41.5375,18755.0
2020-11-20 10:15:00,43.61,43.73,43.58,43.64,26452.0,41.528,41.6423,41.4995,41.5566,26452.0
2020-11-20 10:20:00,43.6,43.75,43.59,43.73,13068.0,41.5185,41.6613,41.509,41.6423,13068.0
2020-11-20 10:25:00,43.72,43.83,43.67,43.71,41244.0,41.6328,41.7375,41.5852,41.6232,41244.0
2020-11-20 10:30:00,43.73,43.77,43.52,43.52,19703.0,41.6423,41.6804,41.4423,41.4423,19703.0
2020-11-20 10:35:00,43.5,43.68,43.49,43.68,37753.0,41.4233,41.5947,41.4137,41.5947,37753.0
2020-11-20 10:40:00,43.66,43.69,43.56,43.56,28376.0,41.5756,41.6042,41.4804,41.4804,28376.0
2020-11-20 10:45:00,43.56,43.61,43.49,43.53,13978.0,41.4804,41.528,41.4137,41.4518,13978.0
2020-11-20 10:50:00,43.53,43.55,43.48,43.54,21947.0,41.4518,41.4709,41.4042,41.4614,21947.0
2020-11-20 10:55:00,43.54,43.63,43.51,43.63,17766.0,41.4614,41.5471,41.4328,41.5471,17766.0
2020-11-20 11:00:00,43.62,43.75,43.59,43.63,24906.0,41.5375,41.6613,41.509,41.5471,24906.0
2020-11-20 11:05:00,43.63,43.69,43.61,43.69,23276.0,41.5471,41.6042,41.528,41.6042,23276.0
2020-11-20 11:10:00,43.69,43.73,43.61,43.67,15542.0,41.6042,41.6423,41.528,41.5852,15542.0
2020-11-20 11:15:00,43.67,43.76,43.64,43.76,24979.0,41.5852,41.6709,41.5566,41.6709,24979.0
2020-11-20 11:20:00,43.75,43.78,43.67,43.75,22744.0,41.6613,41.6899,41.5852,41.6613,22744.0
2020-11-20 11:25:00,43.76,43.84,43.7,43.73,19800.0,41.6709,41.747,41.6137,41.6423,19800.0
2020-11-20 11:30:00,43.73,43.83,43.7,43.82,16573.0,41.6423,41.7375,41.6137,41.728,16573.0
2020-11-20 11:35:00,43.78,43.83,43.75,43.76,12809.0,41.6899,41.7375,41.6613,41.6709,12809.0
2020-11-20 11:40:00,43.72,43.74,43.66,43.72,13507.0,41.6328,41.6518,41.5756,41.6328,13507.0
2020-11-20 11:45:00,43.72,43.74,43.61,43.61,9690.0,41.6328,41.6518,41.528,41.528,9690.0
2020-11-20 11:50:00,43.63,43.65,43.57,43.62,9079.0,41.5471,41.5661,41.4899,41.5375,9079.0
2020-11-20 11:55:00,43.62,43.69,43.6,43.68,12480.0,41.5375,41.6042,41.5185,41.5947,12480.0
2020-11-20 12:00:00,43.69,43.71,43.63,43.66,10867.0,41.6042,41.6232,41.5471,41.5756,10867.0
2020-11-20 12:05:00,43.66,43.67,43.6,43.65,8445.0,41.5756,41.5852,41.5185,41.5661,8445.0
2020-11-20 12:10:00,43.66,43.67,43.6,43.61,6066.0,41.5756,41.5852,41.5185,41.528,6066.0
2020-11-20 12:15:00,43.62,43.67,43.54,43.66,13140.0,41.5375,41.5852,41.4614,41.5756,13140.0
2020-11-20 12:20:00,43.68,43.76,43.67,43.73,18249.0,41.5947,41.6709,41.5852,41.6423,18249.0
2020-11-20 12:25:00,43.73,43.83,43.73,43.83,13255.0,41.6423,41.7375,41.6423,41.7375,13255.0
2020-11-20 12:30:00,43.82,43.83,43.73,43.78,20668.0,41.728,41.7375,41.6423,41.6899,20668.0
2020-11-20 12:35:00,43.76,43.76,43.72,43.75,7191.0,41.6709,41.6709,41.6328,41.6613,7191.0
2020-11-20 12:40:00,43.73,43.78,43.7,43.73,8154.0,41.6423,41.6899,41.6137,41.6423,8154.0
2020-11-20 12:45:00,43.73,43.79,43.72,43.74,9483.0,41.6423,41.6994,41.6328,41.6518,9483.0
2020-11-20 12:50:00,43.75,43.8,43.73,43.76,13396.0,41.6613,41.7089,41.6423,41.6709,13396.0
2020-11-20 12:55:00,43.74,43.84,43.74,43.82,10547.0,41.6518,41.747,41.6518,41.728,10547.0
2020-11-20 13:00:00,43.83,43.96,43.82,43.94,14875.0,41.7375,41.8613,41.728,41.8423,14875.0
2020-11-20 13:05:00,43.95,43.95,43.78,43.84,20707.0,41.8518,41.8518,41.6899,41.747,20707.0
2020-11-20 13:10:00,43.83,43.93,43.81,43.93,20935.0,41.7375,41.8327,41.7185,41.8327,20935.0
2020-11-20 13:15:00,43.93,43.94,43.87,43.89,15339.0,41.8327,41.8423,41.7756,41.7947,15339.0
2020-11-20 13:20:00,43.9,43.98,43.9,43.98,20157.0,41.8042,41.8804,41.8042,41.8804,20157.0
2020-11-20 13:25:00,43.98,44.03,43.95,43.98,23303.0,41.8804,41.928,41.8518,41.8804,23303.0
2020-11-20 13:30:00,43.98,43.99,43.83,43.87,26997.0,41.8804,41.8899,41.7375,41.7756,26997.0
2020-11-20 13:35:00,43.86,43.93,43.83,43.92,15742.0,41.7661,41.8327,41.7375,41.8232,15742.0
2020-11-20 13:40:00,43.91,43.99,43.9,43.95,16587.0,41.8137,41.8899,41.8042,41.8518,16587.0
2020-11-20 13:45:00,43.94,43.96,43.9,43.93,22394.0,41.8423,41.8613,41.8042,41.8327,22394.0
2020-11-20 13:50:00,43.95,43.97,43.94,43.95,10752.0,41.8518,41.8708,41.8423,41.8518,10752.0
2020-11-20 13:55:00,43.95,43.95,43.83,43.83,13475.0,41.8518,41.8518,41.7375,41.7375,13475.0
2020-11-20 14:00:00,43.84,43.87,43.81,43.84,14242.0,41.747,41.7756,41.7185,41.747,14242.0
2020-11-20 14:05:00,43.85,43.87,43.8,43.85,10475.0,41.7566,41.7756,41.7089,41.7566,10475.0
2020-11-20 14:10:00,43.84,43.85,43.81,43.83,9536.0,41.747,41.7566,41.7185,41.7375,9536.0
2020-11-20 14:15:00,43.83,43.87,43.79,43.79,8831.0,41.7375,41.7756,41.6994,41.6994,8831.0
2020-11-20 14:20:00,43.79,43.86,43.77,43.83,11652.0,41.6994,41.7661,41.6804,41.7375,11652.0
2020-11-20 14:25:00,43.81,43.85,43.78,43.83,17282.0,41.7185,41.7566,41.6899,41.7375,17282.0
2020-11-20 14:30:00,43.83,43.86,43.8,43.85,19100.0,41.7375,41.7661,41.7089,41.7566,19100.0
2020-11-20 14:35:00,43.86,43.99,43.85,43.94,33569.0,41.7661,41.8899,41.7566,41.8423,33569.0
2020-11-20 14:40:00,43.92,43.93,43.85,43.88,9387.0,41.8232,41.8327,41.7566,41.7851,9387.0
2020-11-20 14:45:00,43.87,43.87,43.76,43.79,27256.0,41.7756,41.7756,41.6709,41.6994,27256.0
2020-11-20 14:50:00,43.79,43.82,43.75,43.79,17731.0,41.6994,41.728,41.6613,41.6994,17731.0
2020-11-20 14:55:00,43.78,43.82,43.76,43.8,16810.0,41.6899,41.728,41.6709,41.7089,16810.0
2020-11-20 15:00:00,43.8,43.95,43.79,43.92,51876.0,41.7089,41.8518,41.6994,41.8232,51876.0
2020-11-20 15:05:00,43.91,43.94,43.84,43.84,18359.0,41.8137,41.8423,41.747,41.747,18359.0
2020-11-20 15:10:00,43.84,43.9,43.77,43.78,33408.0,41.747,41.8042,41.6804,41.6899,33408.0
2020-11-20 15:15:00,43.79,43.79,43.69,43.74,32180.0,41.6994,41.6994,41.6042,41.6518,32180.0
2020-11-20 15:20:00,43.73,43.76,43.69,43.72,15494.0,41.6423,41.6709,41.6042,41.6328,15494.0
2020-11-20 15:25:00,43.69,43.73,43.67,43.72,20036.0,41.6042,41.6423,41.5852,41.6328,20036.0
2020-11-20 15:30:00,43.73,43.74,43.65,43.7,29417.0,41.6423,41.6518,41.5661,41.6137,29417.0
2020-11-20 15:35:00,43.7,43.78,43.68,43.75,42674.0,41.6137,41.6899,41.5947,41.6613,42674.0
2020-11-20 15:40:00,43.74,43.88,43.74,43.85,34212.0,41.6518,41.7851,41.6518,41.7566,34212.0
2020-11-20 15:45:00,43.85,43.96,43.84,43.94,54834.0,41.7566,41.8613,41.747,41.8423,54834.0
2020-11-20 15:50:00,43.93,43.95,43.82,43.84,66071.0,41.8327,41.8518,41.728,41.747,66071.0
2020-11-20 15:55:00,43.85,43.85,43.63,43.67,161944.0,41.7566,41.7566,41.5471,41.5852,161944.0
2020-11-23 09:30:00,43.99,44.35,43.99,44.06,65054.0,41.8899,42.2327,41.8899,41.9565,65054.0
2020-11-23 09:35:00,44.01,44.1,43.72,43.8,19283.0,41.9089,41.9946,41.6328,41.7089,19283.0
2020-11-23 09:40:00,43.8,43.96,43.8,43.92,13733.0,41.7089,41.8613,41.7089,41.8232,13733.0
2020-11-23 09:45:00,43.94,44.18,43.92,43.95,24101.0,41.8423,42.0708,41.8232,41.8518,24101.0
2020-11-23 09:50:00,43.95,44.12,43.94,44.02,13876.0,41.8518,42.0137,41.8423,41.9184,13876.0
2020-11-23 09:55:00,44.05,44.13,43.93,44.07,13326.0,41.947,42.0232,41.8327,41.9661,13326.0
2020-11-23 10:00:00,44.04,44.13,43.99,44.01,8215.0,41.9375,42.0232,41.8899,41.9089,8215.0
2020-11-23 10:05:00,44.07,44.16,43.97,44.12,11063.0,41.9661,42.0518,41.8708,42.0137,11063.0
2020-11-23 10:10:00,44.1,44.2,44.06,44.19,9597.0,41.9946,42.0899,41.9565,42.0803,9597.0
2020-11-23 10:15:00,44.18,44.27,44.08,44.08,12700.0,42.0708,42.1565,41.9756,41.9756,12700.0
2020-11-23 10:20:00,44.08,44.18,44.05,44.09,5837.0,41.9756,42.0708,41.947,41.9851,5837.0
2020-11-23 10:25:00,44.08,44.1,43.95,43.97,18824.0,41.9756,41.9946,41.8518,41.8708,18824.0
2020-11-23 10:30:00,43.95,44.06,43.94,43.98,11040.0,41.8518,41.9565,41.8423,41.8804,11040.0
2020-11-23 10:35:00,43.96,44.11,43.95,44.11,9680.0,41.8613,42.0041,41.8518,42.0041,9680.0
2020-11-23 10:40:00,44.12,44.16,44.08,44.16,15068.0,42.0137,42.0518,41.9756,42.0518,15068.0
2020-11-23 10:45:00,44.15,44.36,44.15,44.36,8533.0,42.0422,42.2422,42.0422,42.2422,8533.0
2020-11-23 10:50:00,44.39,44.46,44.33,44.44,9124.0,42.2708,42.3374,42.2136,42.3184,9124.0
2020-11-23 10:55:00,44.46,44.52,44.38,44.48,14237.0,42.3374,42.3946,42.2613,42.3565,14237.0
2020-11-23 11:00:00,44.5,44.58,44.49,44.57,17136.0,42.3755,42.4517,42.366,42.4422,17136.0
2020-11-23 11:05:00,44.57,44.61,44.48,44.53,16697.0,42.4422,42.4803,42.3565,42.4041,16697.0
2020-11-23 11:10:00,44.5,44.57,44.46,44.47,17475.0,42.3755,42.4422,42.3374,42.347,17475.0
2020-11-23 11:15:00,44.48,44.57,44.43,44.53,7952.0,42.3565,42.4422,42.3089,42.4041,7952.0
2020-11-23 11:20:00,44.52,44.58,44.5,44.55,15816.0,42.3946,42.4517,42.3755,42.4231,15816.0
2020-11-23 11:25:00,44.56,44.61,44.55,44.61,6635.0,42.4327,42.4803,42.4231,42.4803,6635.0
2020-11-23 11:30:00,44.62,44.66,44.5,44.52,10459.0,42.4898,42.5279,42.3755,42.3946,10459.0
2020-11-23 11:35:00,44.53,44.62,44.51,44.6,9356.0,42.4041,42.4898,42.3851,42.4708,9356.0
2020-11-23 11:40:00,44.62,44.63,44.55,44.56,18006.0,42.4898,42.4993,42.4231,42.4327,18006.0
2020-11-23 11:45:00,44.57,44.61,44.52,44.61,19171.0,42.4422,42.4803,42.3946,42.4803,19171.0
2020-11-23 11:50:00,44.6,44.6,44.51,44.52,7906.0,42.4708,42.4708,42.3851,42.3946,7906.0
2020-11-23 11:55:00,44.52,44.59,44.51,44.58,5916.0,42.3946,42.4612,42.3851,42.4517,5916.0
2020-11-23 12:00:00,44.56,44.56,44.47,44.51,8555.0,42.4327,42.4327,42.347,42.3851,8555.0
2020-11-23 12:05:00,44.52,44.53,44.45,44.52,6424.0,42.3946,42.4041,42.3279,42.3946,6424.0
2020-11-23 12:10:00,44.51,44.63,44.51,44.63,7639.0,42.3851,42.4993,42.3851,42.4993,7639.0
2020-11-23 12:15:00,44.62,44.63,44.54,44.63,6940.0,42.4898,42.4993,42.4136,42.4993,6940.0
2020-11-23 12:20:00,44.63,44.63,44.54,44.57,6791.0,42.4993,42.4993,42.4136,42.4422,6791.0
2020-11-23 12:25:00,44.55,44.6,44.48,44.54,11777.0,42.4231,42.4708,42.3565,42.4136,11777.0
2020-11-23 12:30:00,44.53,44.62,44.5,44.6,11297.0,42.4041,42.4898,42.3755,42.4708,11297.0
2020-11-23 12:35:00,44.6,44.65,44.58,44.61,7426.0,42.4708,42.5184,42.4517,42.4803,7426.0
2020-11-23 12:40:00,44.61,44.7,44.6,44.66,9342.0,42.4803,42.566,42.4708,42.5279,9342.0
2020-11-23 12:45:00,44.66,44.76,44.66,44.75,12264.0,42.5279,42.6231,42.5279,42.6136,12264.0
2020-11-23 12:50:00,44.75,44.78,44.72,44.72,10897.0,42.6136,42.6422,42.585,42.585,10897.0
2020-11-23 12:55:00,44.73,44.78,44.73,44.76,8618.0,42.5945,42.6422,42.5945,42.6231,8618.0
2020-11-23 13:00:00,44.75,44.81,44.74,44.79,8854.0,42.6136,42.6707,42.6041,42.6517,8854.0
2020-11-23 13:05:00,44.8,44.83,44.76,44.77,10225.0,42.6612,42.6898,42.6231,42.6326,10225.0
2020-11-23 13:10:00,44.78,44.79,44.72,44.76,6610.0,42.6422,42.6517,42.585,42.6231,6610.0
2020-11-23 13:15:00,44.77,44.8,44.77,44.79,4547.0,42.6326,42.6612,42.6326,42.6517,4547.0
2020-11-23 13:20:00,44.79,44.86,44.78,44.84,19129.0,42.6517,42.7183,42.6422,42.6993,19129.0
2020-11-23 13:25:00,44.83,44.84,44.73,44.75,7678.0,42.6898,42.6993,42.5945,42.6136,7678.0
2020-11-23 13:30:00,44.75,44.9,44.74,44.88,8555.0,42.6136,42.7564,42.6041,42.7374,8555.0
2020-11-23 13:35:00,44.88,44.94,44.85,44.92,6877.0,42.7374,42.7945,42.7088,42.7755,6877.0
2020-11-23 13:40:00,44.91,44.92,44.82,44.84,5697.0,42.766,42.7755,42.6803,42.6993,5697.0
2020-11-23 13:45:00,44.86,44.89,44.82,44.83,7213.0,42.7183,42.7469,42.6803,42.6898,7213.0
2020-11-23 13:50:00,44.83,44.87,44.83,44.86,5357.0,42.6898,42.7279,42.6898,42.7183,5357.0
2020-11-23 13:55:00,44.88,44.98,44.87,44.95,8872.0,42.7374,42.8326,42.7279,42.804,8872.0
2020-11-23 14:00:00,44.94,44.99,44.94,44.95,9504.0,42.7945,42.8421,42.7945,42.804,9504.0
2020-11-23 14:05:00,44.96,44.96,44.92,44.93,8684.0,42.8136,42.8136,42.7755,42.785,8684.0
2020-11-23 14:10:00,44.93,44.94,44.9,44.92,18360.0,42.785,42.7945,42.7564,42.7755,18360.0
2020-11-23 14:15:00,44.92,44.94,44.86,44.89,11301.0,42.7755,42.7945,42.7183,42.7469,11301.0
2020-11-23 14:20:00,44.91,44.93,44.88,44.9,8279.0,42.766,42.785,42.7374,42.7564,8279.0
2020-11-23 14:25:00,44.9,44.93,44.89,44.92,3903.0,42.7564,42.785,42.7469,42.7755,3903.0
2020-11-23 14:30:00,44.95,45.01,44.91,44.95,10206.0,42.804,42.8612,42.766,42.804,10206.0
2020-11-23 14:35:00,44.95,44.97,44.9,44.96,34524.0,42.804,42.8231,42.7564,42.8136,34524.0
2020-11-23 14:40:00,44.94,45.01,44.89,44.96,12005.0,42.7945,42.8612,42.7469,42.8136,12005.0
2020-11-23 14:45:00,44.96,45.01,44.96,44.97,8902.0,42.8136,42.8612,42.8136,42.8231,8902.0
2020-11-23 14:50:00,44.97,45.02,44.89,44.99,10548.0,42.8231,42.8707,42.7469,42.8421,10548.0
2020-11-23 14:55:00,44.99,45.11,44.99,45.1,15389.0,42.8421,42.9564,42.8421,42.9469,15389.0
2020-11-23 15:00:00,45.11,45.16,45.07,45.11,19583.0,42.9564,43.004,42.9183,42.9564,19583.0
2020-11-23 15:05:00,45.12,45.17,45.11,45.15,12817.0,42.9659,43.0135,42.9564,42.9945,12817.0
2020-11-23 15:10:00,45.16,45.19,45.14,45.14,12312.0,43.004,43.0326,42.985,42.985,12312.0
2020-11-23 15:15:00,45.14,45.17,45.13,45.15,20493.0,42.985,43.0135,42.9755,42.9945,20493.0
2020-11-23 15:20:00,45.15,45.15,45.02,45.04,10694.0,42.9945,42.9945,42.8707,42.8898,10694.0
2020-11-23 15:25:00,45.04,45.12,45.04,45.1,25836.0,42.8898,42.9659,42.8898,42.9469,25836.0
2020-11-23 15:30:00,45.1,45.14,45.07,45.09,26716.0,42.9469,42.985,42.9183,42.9374,26716.0
2020-11-23 15:35:00,45.09,45.13,45.07,45.1,25908.0,42.9374,42.9755,42.9183,42.9469,25908.0
2020-11-23 15:40:00,45.1,45.16,45.08,45.16,28057.0,42.9469,43.004,42.9278,43.004,28057.0
2020-11-23 15:45:00,45.18,45.28,45.17,45.27,48735.0,43.0231,43.1183,43.0135,43.1088,48735.0
2020-11-23 15:50:00,45.28,45.37,45.25,45.26,53574.0,43.1183,43.204,43.0897,43.0992,53574.0
2020-11-23 15:55:00,45.27,45.29,45.07,45.19,94456.0,43.1088,43.1278,42.9183,43.0326,94456.0
2020-11-24 09:30:00,45.52,45.68,44.69,44.69,81673.0,43.3468,43.4992,42.5565,42.5565,81673.0
2020-11-24 09:35:00,44.77,44.97,44.46,44.54,24927.0,42.6326,42.8231,42.3374,42.4136,24927.0
2020-11-24 09:40:00,44.53,44.53,44.16,44.43,52356.0,42.4041,42.4041,42.0518,42.3089,52356.0
2020-11-24 09:45:00,44.44,44.53,44.34,44.45,64426.0,42.3184,42.4041,42.2232,42.3279,64426.0
2020-11-24 09:50:00,44.45,44.79,44.42,44.75,17179.0,42.3279,42.6517,42.2993,42.6136,17179.0
2020-11-24 09:55:00,44.75,44.92,44.73,44.86,17654.0,42.6136,42.7755,42.5945,42.7183,17654.0
2020-11-24 10:00:00,44.84,44.96,44.75,44.83,10768.0,42.6993,42.8136,42.6136,42.6898,10768.0
2020-11-24 10:05:00,44.83,44.91,44.76,44.77,8320.0,42.6898,42.766,42.6231,42.6326,8320.0
2020-11-24 10:10:00,44.79,44.84,44.5,44.55,20090.0,42.6517,42.6993,42.3755,42.4231,20090.0
2020-11-24 10:15:00,44.53,44.66,44.53,44.57,11978.0,42.4041,42.5279,42.4041,42.4422,11978.0
2020-11-24 10:20:00,44.58,44.59,44.44,44.53,14962.0,42.4517,42.4612,42.3184,42.4041,14962.0
2020-11-24 10:25:00,44.51,44.52,44.3,44.37,15130.0,42.3851,42.3946,42.1851,42.2517,15130.0
2020-11-24 10:30:00,44.36,44.45,44.33,44.42,21425.0,42.2422,42.3279,42.2136,42.2993,21425.0
2020-11-24 10:35:00,44.42,44.53,44.42,44.46,13147.0,42.2993,42.4041,42.2993,42.3374,13147.0
2020-11-24 10:40:00,44.48,44.52,44.32,44.44,26899.0,42.3565,42.3946,42.2041,42.3184,26899.0
2020-11-24 10:45:00,44.45,44.48,44.37,44.39,25749.0,42.3279,42.3565,42.2517,42.2708,25749.0
2020-11-24 10:50:00,44.41,44.66,44.41,44.66,14390.0,42.2898,42.5279,42.2898,42.5279,14390.0
2020-11-24 10:55:00,44.64,44.66,44.31,44.37,19645.0,42.5088,42.5279,42.1946,42.2517,19645.0
2020-11-24 11:00:00,44.37,44.48,44.34,44.46,21511.0,42.2517,42.3565,42.2232,42.3374,21511.0
2020-11-24 11:05:00,44.48,44.53,44.35,44.44,13823.0,42.3565,42.4041,42.2327,42.3184,13823.0
2020-11-24 11:10:00,44.44,44.44,44.26,44.27,19078.0,42.3184,42.3184,42.147,42.1565,19078.0
2020-11-24 11:15:00,44.27,44.27,44.12,44.19,24909.0,42.1565,42.1565,42.0137,42.0803,24909.0
2020-11-24 11:20:00,44.19,44.3,44.17,44.19,12476.0,42.0803,42.1851,42.0613,42.0803,12476.0
2020-11-24 11:25:00,44.22,44.35,44.2,44.33,23784.0,42.1089,42.2327,42.0899,42.2136,23784.0
2020-11-24 11:30:00,44.36,44.42,44.34,44.41,17442.0,42.2422,42.2993,42.2232,42.2898,17442.0
2020-11-24 11:35:00,44.4,44.4,44.27,44.32,8568.0,42.2803,42.2803,42.1565,42.2041,8568.0
2020-11-24 11:40:00,44.3,44.52,44.3,44.48,10504.0,42.1851,42.3946,42.1851,42.3565,10504.0
2020-11-24 11:45:00,44.48,44.48,44.37,44.43,16926.0,42.3565,42.3565,42.2517,42.3089,16926.0
2020-11-24 11:50:00,44.41,44.49,44.41,44.46,10514.0,42.2898,42.366,42.2898,42.3374,10514.0
2020-11-24 11:55:00,44.5,44.55,44.33,44.35,21842.0,42.3755,42.4231,42.2136,42.2327,21842.0
2020-11-24 12:00:00,44.35,44.43,44.33,44.4,9105.0,42.2327,42.3089,42.2136,42.2803,9105.0
2020-11-24 12:05:00,44.41,44.42,44.29,44.38,8404.0,42.2898,42.2993,42.1756,42.2613,8404.0
2020-11-24 12:10:00,44.37,44.43,44.36,44.41,9392.0,42.2517,42.3089,42.2422,42.2898,9392.0
2020-11-24 12:15:00,44.43,44.44,44.35,44.44,10053.0,42.3089,42.3184,42.2327,42.3184,10053.0
2020-11-24 12:20:00,44.43,44.49,44.33,44.39,12319.0,42.3089,42.366,42.2136,42.2708,12319.0
2020-11-24 12:25:00,44.42,44.46,44.35,44.39,15961.0,42.2993,42.3374,42.2327,42.2708,15961.0
2020-11-24 12:30:00,44.39,44.41,44.36,44.4,6988.0,42.2708,42.2898,42.2422,42.2803,6988.0
2020-11-24 12:35:00,44.4,44.4,44.19,44.21,13060.0,42.2803,42.2803,42.0803,42.0994,13060.0
2020-11-24 12:40:00,44.21,44.33,44.21,44.32,9718.0,42.0994,42.2136,42.0994,42.2041,9718.0
2020-11-24 12:45:00,44.31,44.43,44.29,44.36,18700.0,42.1946,42.3089,42.1756,42.2422,18700.0
2020-11-24 12:50:00,44.31,44.47,44.3,44.44,11039.0,42.1946,42.347,42.1851,42.3184,11039.0
2020-11-24 12:55:00,44.45,44.48,44.41,44.46,15128.0,42.3279,42.3565,42.2898,42.3374,15128.0
2020-11-24 13:00:00,44.45,44.6,44.43,44.59,11911.0,42.3279,42.4708,42.3089,42.4612,11911.0
2020-11-24 13:05:00,44.57,44.58,44.46,44.49,9096.0,42.4422,42.4517,42.3374,42.366,9096.0
2020-11-24 13:10:00,44.48,44.48,44.45,44.47,9636.0,42.3565,42.3565,42.3279,42.347,9636.0
2020-11-24 13:15:00,44.48,44.58,44.48,44.55,9446.0,42.3565,42.4517,42.3565,42.4231,9446.0
2020-11-24 13:20:00,44.52,44.53,44.34,44.4,42724.0,42.3946,42.4041,42.2232,42.2803,42724.0
2020-11-24 13:25:00,44.41,44.43,44.37,44.41,33500.0,42.2898,42.3089,42.2517,42.2898,33500.0
2020-11-24 13:30:00,44.42,44.42,44.32,44.38,11345.0,42.2993,42.2993,42.2041,42.2613,11345.0
2020-11-24 13:35:00,44.39,44.45,44.37,44.41,15673.0,42.2708,42.3279,42.2517,42.2898,15673.0
2020-11-24 13:40:00,44.4,44.47,44.33,44.35,19251.0,42.2803,42.347,42.2136,42.2327,19251.0
2020-11-24 13:45:00,44.35,44.42,44.33,44.36,8282.0,42.2327,42.2993,42.2136,42.2422,8282.0
2020-11-24 13:50:00,44.36,44.42,44.34,44.36,3839.0,42.2422,42.2993,42.2232,42.2422,3839.0
2020-11-24 13:55:00,44.36,44.43,44.35,44.37,10966.0,42.2422,42.3089,42.2327,42.2517,10966.0
2020-11-24 14:00:00,44.36,44.36,44.19,44.25,16714.0,42.2422,42.2422,42.0803,42.1375,16714.0
2020-11-24 14:05:00,44.26,44.28,44.13,44.18,7344.0,42.147,42.166,42.0232,42.0708,7344.0
2020-11-24 14:10:00,44.17,44.24,44.16,44.19,26279.0,42.0613,42.1279,42.0518,42.0803,26279.0
2020-11-24 14:15:00,44.18,44.18,44.09,44.12,12790.0,42.0708,42.0708,41.9851,42.0137,12790.0
2020-11-24 14:20:00,44.11,44.16,44.0,44.05,24034.0,42.0041,42.0518,41.8994,41.947,24034.0
2020-11-24 14:25:00,44.06,44.09,44.0,44.06,16823.0,41.9565,41.9851,41.8994,41.9565,16823.0
2020-11-24 14:30:00,44.05,44.07,43.95,44.01,24909.0,41.947,41.9661,41.8518,41.9089,24909.0
2020-11-24 14:35:00,44.02,44.1,44.01,44.06,10642.0,41.9184,41.9946,41.9089,41.9565,10642.0
2020-11-24 14:40:00,44.04,44.11,44.04,44.09,17241.0,41.9375,42.0041,41.9375,41.9851,17241.0
2020-11-24 14:45:00,44.08,44.11,44.04,44.1,14423.0,41.9756,42.0041,41.9375,41.9946,14423.0
2020-11-24 14:50:00,44.09,44.1,43.94,44.01,45892.0,41.9851,41.9946,41.8423,41.9089,45892.0
2020-11-24 14:55:00,44.01,44.03,43.96,44.01,22330.0,41.9089,41.928,41.8613,41.9089,22330.0
2020-11-24 15:00:00,44.02,44.02,43.93,43.95,15317.0,41.9184,41.9184,41.8327,41.8518,15317.0
2020-11-24 15:05:00,43.96,43.98,43.87,43.89,12591.0,41.8613,41.8804,41.7756,41.7947,12591.0
2020-11-24 15:10:00,43.89,43.9,43.81,43.82,13387.0,41.7947,41.8042,41.7185,41.728,13387.0
2020-11-24 15:15:00,43.81,43.86,43.73,43.83,23367.0,41.7185,41.7661,41.6423,41.7375,23367.0
2020-11-24 15:20:00,43.81,43.88,43.76,43.88,12898.0,41.7185,41.7851,41.6709,41.7851,12898.0
2020-11-24 15:25:00,43.88,43.93,43.84,43.84,7204.0,41.7851,41.8327,41.747,41.747,7204.0
2020-11-24 15:30:00,43.85,43.93,43.82,43.93,22684.0,41.7566,41.8327,41.728,41.8327,22684.0
2020-11-24 15:35:00,43.92,43.94,43.83,43.86,17012.0,41.8232,41.8423,41.7375,41.7661,17012.0
2020-11-24 15:40:00,43.86,43.95,43.86,43.93,26829.0,41.7661,41.8518,41.7661,41.8327,26829.0
2020-11-24 15:45:00,43.92,43.99,43.9,43.98,54228.0,41.8232,41.8899,41.8042,41.8804,54228.0
2020-11-24 15:50:00,43.93,43.97,43.83,43.88,79332.0,41.8327,41.8708,41.7375,41.7851,79332.0
2020-11-24 15:55:00,43.88,44.0,43.87,43.98,129096.0,41.7851,41.8994,41.7756,41.8804,129096.0
2020-11-25 09:30:00,44.29,44.47,44.07,44.29,62184.0,42.1756,42.347,41.9661,42.1756,62184.0
2020-11-25 09:35:00,44.33,44.37,43.94,43.94,5377.0,42.2136,42.2517,41.8423,41.8423,5377.0
2020-11-25 09:40:00,43.93,44.28,43.83,44.28,9479.0,41.8327,42.166,41.7375,42.166,9479.0
2020-11-25 09:45:00,44.29,44.31,44.03,44.07,12533.0,42.1756,42.1946,41.928,41.9661,12533.0
2020-11-25 09:50:00,44.05,44.17,44.0,44.06,39636.0,41.947,42.0613,41.8994,41.9565,39636.0
2020-11-25 09:55:00,44.1,44.13,44.03,44.13,13124.0,41.9946,42.0232,41.928,42.0232,13124.0
2020-11-25 10:00:00,44.11,44.16,44.03,44.08,43385.0,42.0041,42.0518,41.928,41.9756,43385.0
2020-11-25 10:05:00,44.07,44.32,44.07,44.18,43343.0,41.9661,42.2041,41.9661,42.0708,43343.0
2020-11-25 10:10:00,44.19,44.31,44.09,44.09,19820.0,42.0803,42.1946,41.9851,41.9851,19820.0
2020-11-25 10:15:00,44.11,44.19,44.01,44.04,14971.0,42.0041,42.0803,41.9089,41.9375,14971.0
2020-11-25 10:20:00,44.06,44.3,44.03,44.3,40116.0,41.9565,42.1851,41.928,42.1851,40116.0
2020-11-25 10:25:00,44.29,44.36,44.23,44.32,19555.0,42.1756,42.2422,42.1184,42.2041,19555.0
2020-11-25 10:30:00,44.32,44.47,44.22,44.46,8394.0,42.2041,42.347,42.1089,42.3374,8394.0
2020-11-25 10:35:00,44.47,44.6,44.36,44.36,15806.0,42.347,42.4708,42.2422,42.2422,15806.0
2020-11-25 10:40:00,44.33,44.33,44.23,44.31,12778.0,42.2136,42.2136,42.1184,42.1946,12778.0
2020-11-25 10:45:00,44.31,44.41,44.2,44.31,16354.0,42.1946,42.2898,42.0899,42.1946,16354.0
2020-11-25 10:50:00,44.31,44.48,44.28,44.47,30364.0,42.1946,42.3565,42.166,42.347,30364.0
2020-11-25 10:55:00,44.48,44.5,44.36,44.4,13235.0,42.3565,42.3755,42.2422,42.2803,13235.0
2020-11-25 11:00:00,44.39,44.57,44.38,44.48,15354.0,42.2708,42.4422,42.2613,42.3565,15354.0
2020-11-25 11:05:00,44.47,44.47,44.36,44.43,7979.0,42.347,42.347,42.2422,42.3089,7979.0
2020-11-25 11:10:00,44.41,44.42,44.28,44.3,23417.0,42.2898,42.2993,42.166,42.1851,23417.0
2020-11-25 11:15:00,44.28,44.34,44.26,44.32,15091.0,42.166,42.2232,42.147,42.2041,15091.0
2020-11-25 11:20:00,44.33,44.37,44.29,44.33,19649.0,42.2136,42.2517,42.1756,42.2136,19649.0
2020-11-25 11:25:00,44.34,44.46,44.32,44.41,19327.0,42.2232,42.3374,42.2041,42.2898,19327.0
2020-11-25 11:30:00,44.4,44.42,44.23,44.27,11193.0,42.2803,42.2993,42.1184,42.1565,11193.0
2020-11-25 11:35:00,44.27,44.35,44.27,44.32,24833.0,42.1565,42.2327,42.1565,42.2041,24833.0
2020-11-25 11:40:00,44.3,44.32,44.27,44.28,12866.0,42.1851,42.2041,42.1565,42.166,12866.0
2020-11-25 11:45:00,44.28,44.34,44.27,44.34,5456.0,42.166,42.2232,42.1565,42.2232,5456.0
2020-11-25 11:50:00,44.38,44.41,44.34,44.4,9730.0,42.2613,42.2898,42.2232,42.2803,9730.0
2020-11-25 11:55:00,44.4,44.45,44.37,44.45,4541.0,42.2803,42.3279,42.2517,42.3279,4541.0
2020-11-25 12:00:00,44.45,44.56,44.4,44.55,14082.0,42.3279,42.4327,42.2803,42.4231,14082.0
2020-11-25 12:05:00,44.55,44.64,44.52,44.64,13780.0,42.4231,42.5088,42.3946,42.5088,13780.0
2020-11-25 12:10:00,44.64,44.68,44.59,44.67,16098.0,42.5088,42.5469,42.4612,42.5374,16098.0
2020-11-25 12:15:00,44.68,44.68,44.62,44.64,10310.0,42.5469,42.5469,42.4898,42.5088,10310.0
2020-11-25 12:20:00,44.63,44.65,44.51,44.57,7910.0,42.4993,42.5184,42.3851,42.4422,7910.0
2020-11-25 12:25:00,44.57,44.59,44.55,44.58,7879.0,42.4422,42.4612,42.4231,42.4517,7879.0
2020-11-25 12:30:00,44.57,44.66,44.57,44.64,6748.0,42.4422,42.5279,42.4422,42.5088,6748.0
2020-11-25 12:35:00,44.6,44.69,44.6,44.68,8577.0,42.4708,42.5565,42.4708,42.5469,8577.0
2020-11-25 12:40:00,44.72,44.8,44.7,44.8,15274.0,42.585,42.6612,42.566,42.6612,15274.0
2020-11-25 12:45:00,44.81,44.81,44.75,44.77,23629.0,42.6707,42.6707,42.6136,42.6326,23629.0
2020-11-25 12:50:00,44.77,44.77,44.64,44.74,9639.0,42.6326,42.6326,42.5088,42.6041,9639.0
2020-11-25 12:55:00,44.77,44.81,44.74,44.79,5137.0,42.6326,42.6707,42.6041,42.6517,5137.0
2020-11-25 13:00:00,44.76,44.78,44.67,44.7,8662.0,42.6231,42.6422,42.5374,42.566,8662.0
2020-11-25 13:05:00,44.7,44.72,44.65,44.69,4700.0,42.566,42.585,42.5184,42.5565,4700.0
2020-11-25 13:10:00,44.7,44.71,44.57,44.58,15978.0,42.566,42.5755,42.4422,42.4517,15978.0
2020-11-25 13:15:00,44.56,44.62,44.5,44.5,8084.0,42.4327,42.4898,42.3755,42.3755,8084.0
2020-11-25 13:20:00,44.51,44.57,44.5,44.56,5191.0,42.3851,42.4422,42.3755,42.4327,5191.0
2020-11-25 13:25:00,44.55,44.56,44.5,44.52,8419.0,42.4231,42.4327,42.3755,42.3946,8419.0
2020-11-25 13:30:00,44.51,44.55,44.5,44.54,4164.0,42.3851,42.4231,42.3755,42.4136,4164.0
2020-11-25 13:35:00,44.54,44.59,44.54,44.59,2354.0,42.4136,42.4612,42.4136,42.4612,2354.0
2020-11-25 13:40:00,44.61,44.66,44.58,44.66,3700.0,42.4803,42.5279,42.4517,42.5279,3700.0
2020-11-25 13:45:00,44.63,44.63,44.56,44.59,5608.0,42.4993,42.4993,42.4327,42.4612,5608.0
2020-11-25 13:50:00,44.61,44.64,44.59,44.59,3754.0,42.4803,42.5088,42.4612,42.4612,3754.0
2020-11-25 13:55:00,44.61,44.66,44.61,44.66,6414.0,42.4803,42.5279,42.4803,42.5279,6414.0
2020-11-25 14:00:00,44.67,44.67,44.57,44.58,7524.0,42.5374,42.5374,42.4422,42.4517,7524.0
2020-11-25 14:05:00,44.56,44.58,44.51,44.56,9974.0,42.4327,42.4517,42.3851,42.4327,9974.0
2020-11-25 14:10:00,44.55,44.57,44.48,44.48,6084.0,42.4231,42.4422,42.3565,42.3565,6084.0
2020-11-25 14:15:00,44.48,44.6,44.46,44.6,9386.0,42.3565,42.4708,42.3374,42.4708,9386.0
2020-11-25 14:20:00,44.6,44.63,44.56,44.63,7881.0,42.4708,42.4993,42.4327,42.4993,7881.0
2020-11-25 14:25:00,44.61,44.67,44.61,44.61,8954.0,42.4803,42.5374,42.4803,42.4803,8954.0
2020-11-25 14:30:00,44.62,44.74,44.6,44.66,7552.0,42.4898,42.6041,42.4708,42.5279,7552.0
2020-11-25 14:35:00,44.65,44.72,44.63,44.64,12718.0,42.5184,42.585,42.4993,42.5088,12718.0
2020-11-25 14:40:00,44.66,44.71,44.63,44.66,6986.0,42.5279,42.5755,42.4993,42.5279,6986.0
2020-11-25 14:45:00,44.67,44.72,44.66,44.69,9356.0,42.5374,42.585,42.5279,42.5565,9356.0
2020-11-25 14:50:00,44.7,44.73,44.68,44.7,10190.0,42.566,42.5945,42.5469,42.566,10190.0
2020-11-25 14:55:00,44.7,44.77,44.66,44.76,22564.0,42.566,42.6326,42.5279,42.6231,22564.0
2020-11-25 15:00:00,44.76,44.84,44.75,44.8,12009.0,42.6231,42.6993,42.6136,42.6612,12009.0
2020-11-25 15:05:00,44.8,44.84,44.78,44.83,8964.0,42.6612,42.6993,42.6422,42.6898,8964.0
2020-11-25 15:10:00,44.83,44.92,44.82,44.91,7761.0,42.6898,42.7755,42.6803,42.766,7761.0
2020-11-25 15:15:00,44.9,44.94,44.82,44.83,13845.0,42.7564,42.7945,42.6803,42.6898,13845.0
2020-11-25 15:20:00,44.83,44.83,44.76,44.76,13227.0,42.6898,42.6898,42.6231,42.6231,13227.0
2020-11-25 15:25:00,44.75,44.78,44.66,44.68,18812.0,42.6136,42.6422,42.5279,42.5469,18812.0
2020-11-25 15:30:00,44.69,44.75,44.62,44.75,22696.0,42.5565,42.6136,42.4898,42.6136,22696.0
2020-11-25 15:35:00,44.74,44.76,44.67,44.67,19708.0,42.6041,42.6231,42.5374,42.5374,19708.0
2020-11-25 15:40:00,44.66,44.75,44.66,44.73,14037.0,42.5279,42.6136,42.5279,42.5945,14037.0
2020-11-25 15:45:00,44.74,44.75,44.62,44.63,26369.0,42.6041,42.6136,42.4898,42.4993,26369.0
2020-11-25 15:50:00,44.64,44.68,44.55,44.6,59557.0,42.5088,42.5469,42.4231,42.4708,59557.0
2020-11-25 15:55:00,44.62,44.66,44.56,44.62,162878.0,42.4898,42.5279,42.4327,42.4898,162878.0
2020-11-27 09:30:00,44.33,44.7,44.31,44.6,42484.0,42.2136,42.566,42.1946,42.4708,42484.0
2020-11-27 09:35:00,44.6,44.9,44.6,44.88,22314.0,42.4708,42.7564,42.4708,42.7374,22314.0
2020-11-27 09:40:00,44.9,45.0,44.81,44.94,29919.0,42.7564,42.8517,42.6707,42.7945,29919.0
2020-11-27 09:45:00,45.0,45.03,44.45,44.51,19994.0,42.8517,42.8802,42.3279,42.3851,19994.0
2020-11-27 09:50:00,44.52,44.54,44.3,44.4,16588.0,42.3946,42.4136,42.1851,42.2803,16588.0
2020-11-27 09:55:00,44.43,44.59,44.4,44.46,32678.0,42.3089,42.4612,42.2803,42.3374,32678.0
2020-11-27 10:00:00,44.44,44.76,44.41,44.71,38150.0,42.3184,42.6231,42.2898,42.5755,38150.0
2020-11-27 10:05:00,44.72,44.99,44.71,44.94,29595.0,42.585,42.8421,42.5755,42.7945,29595.0
2020-11-27 10:10:00,44.96,45.01,44.9,44.95,6918.0,42.8136,42.8612,42.7564,42.804,6918.0
2020-11-27 10:15:00,44.94,44.94,44.65,44.65,6173.0,42.7945,42.7945,42.5184,42.5184,6173.0
2020-11-27 10:20:00,44.68,44.74,44.49,44.62,5054.0,42.5469,42.6041,42.366,42.4898,5054.0
2020-11-27 10:25:00,44.57,44.6,44.43,44.43,6511.0,42.4422,42.4708,42.3089,42.3089,6511.0
2020-11-27 10:30:00,44.43,44.53,44.39,44.41,36791.0,42.3089,42.4041,42.2708,42.2898,36791.0
2020-11-27 10:35:00,44.35,44.44,44.26,44.34,13650.0,42.2327,42.3184,42.147,42.2232,13650.0
2020-11-27 10:40:00,44.27,44.4,44.27,44.35,30423.0,42.1565,42.2803,42.1565,42.2327,30423.0
2020-11-27 10:45:00,44.34,44.4,44.33,44.39,3032.0,42.2232,42.2803,42.2136,42.2708,3032.0
2020-11-27 10:50:00,44.36,44.44,44.24,44.24,3136.0,42.2422,42.3184,42.1279,42.1279,3136.0
2020-11-27 10:55:00,44.28,44.34,44.18,44.23,11735.0,42.166,42.2232,42.0708,42.1184,11735.0
2020-11-27 11:00:00,44.27,44.41,44.26,44.4,10552.0,42.1565,42.2898,42.147,42.2803,10552.0
2020-11-27 11:05:00,44.41,44.46,44.38,44.41,5330.0,42.2898,42.3374,42.2613,42.2898,5330.0
2020-11-27 11:10:00,44.41,44.5,44.37,44.41,5750.0,42.2898,42.3755,42.2517,42.2898,5750.0
2020-11-27 11:15:00,44.42,44.46,44.4,44.46,1674.0,42.2993,42.3374,42.2803,42.3374,1674.0
2020-11-27 11:20:00,44.46,44.46,44.35,44.41,7546.0,42.3374,42.3374,42.2327,42.2898,7546.0
2020-11-27 11:25:00,44.43,44.47,44.37,44.38,8143.0,42.3089,42.347,42.2517,42.2613,8143.0
2020-11-27 11:30:00,44.34,44.45,44.3,44.39,5554.0,42.2232,42.3279,42.1851,42.2708,5554.0
2020-11-27 11:35:00,44.4,44.4,44.25,44.34,3560.0,42.2803,42.2803,42.1375,42.2232,3560.0
2020-11-27 11:40:00,44.36,44.38,44.28,44.34,5123.0,42.2422,42.2613,42.166,42.2232,5123.0
2020-11-27 11:45:00,44.3,44.3,44.11,44.11,9339.0,42.1851,42.1851,42.0041,42.0041,9339.0
2020-11-27 11:50:00,44.11,44.3,44.11,44.26,9862.0,42.0041,42.1851,42.0041,42.147,9862.0
2020-11-27 11:55:00,44.24,44.39,44.23,44.36,10428.0,42.1279,42.2708,42.1184,42.2422,10428.0
2020-11-27 12:00:00,44.34,44.36,44.2,44.23,12709.0,42.2232,42.2422,42.0899,42.1184,12709.0
2020-11-27 12:05:00,44.25,44.36,44.23,44.33,8594.0,42.1375,42.2422,42.1184,42.2136,8594.0
2020-11-27 12:10:00,44.36,44.36,44.29,44.31,4990.0,42.2422,42.2422,42.1756,42.1946,4990.0
2020-11-27 12:15:00,44.31,44.36,44.29,44.36,4117.0,42.1946,42.2422,42.1756,42.2422,4117.0
2020-11-27 12:20:00,44.36,44.38,44.23,44.23,17979.0,42.2422,42.2613,42.1184,42.1184,17979.0
2020-11-27 12:25:00,44.22,44.34,44.2,44.31,10499.0,42.1089,42.2232,42.0899,42.1946,10499.0
2020-11-27 12:30:00,44.3,44.32,44.24,44.29,9361.0,42.1851,42.2041,42.1279,42.1756,9361.0
2020-11-27 12:35:00,44.3,44.32,44.14,44.14,11127.0,42.1851,42.2041,42.0327,42.0327,11127.0
2020-11-27 12:40:00,44.11,44.23,44.11,44.22,12616.0,42.0041,42.1184,42.0041,42.1089,12616.0
2020-11-27 12:45:00,44.25,44.32,44.22,44.31,10326.0,42.1375,42.2041,42.1089,42.1946,10326.0
2020-11-27 12:50:00,44.3,44.43,44.25,44.37,51746.0,42.1851,42.3089,42.1375,42.2517,51746.0
2020-11-27 12:55:00,44.37,44.38,44.26,44.38,97380.0,42.2517,42.2613,42.147,42.2613,97380.0
2020-11-30 09:30:00,44.32,44.62,44.29,44.39,45004.0,42.2041,42.4898,42.1756,42.2708,45004.0
2020-11-30 09:35:00,44.35,44.37,43.85,43.94,22873.0,42.2327,42.2517,41.7566,41.8423,22873.0
2020-11-30 09:40:00,43.98,43.99,43.73,43.93,17738.0,41.8804,41.8899,41.6423,41.8327,17738.0
2020-11-30 09:45:00,43.89,43.98,43.78,43.86,23572.0,41.7947,41.8804,41.6899,41.7661,23572.0
2020-11-30 09:50:00,43.84,43.9,43.74,43.82,21861.0,41.747,41.8042,41.6518,41.728,21861.0
2020-11-30 09:55:00,43.82,43.92,43.61,43.64,20103.0,41.728,41.8232,41.528,41.5566,20103.0
2020-11-30 10:00:00,43.66,43.68,43.39,43.43,61985.0,41.5756,41.5947,41.3185,41.3566,61985.0
2020-11-30 10:05:00,43.43,43.47,43.22,43.34,39581.0,41.3566,41.3947,41.1566,41.2709,39581.0
2020-11-30 10:10:00,43.38,43.51,43.21,43.23,29441.0,41.309,41.4328,41.1471,41.1662,29441.0
2020-11-30 10:15:00,43.24,43.42,43.23,43.32,23722.0,41.1757,41.3471,41.1662,41.2519,23722.0
2020-11-30 10:20:00,43.33,43.49,43.29,43.4,9600.0,41.2614,41.4137,41.2233,41.328,9600.0
2020-11-30 10:25:00,43.37,43.38,43.09,43.14,18632.0,41.2995,41.309,41.0328,41.0805,18632.0
2020-11-30 10:30:00,43.15,43.16,42.96,43.07,27484.0,41.09,41.0995,40.9091,41.0138,27484.0
2020-11-30 10:35:00,43.05,43.1,42.98,43.04,12609.0,40.9948,41.0424,40.9281,40.9852,12609.0
2020-11-30 10:40:00,43.02,43.02,42.78,42.91,27791.0,40.9662,40.9662,40.7376,40.8614,27791.0
2020-11-30 10:45:00,42.91,43.07,42.82,43.07,14132.0,40.8614,41.0138,40.7757,41.0138,14132.0
2020-11-30 10:50:00,43.08,43.25,43.04,43.25,13692.0,41.0233,41.1852,40.9852,41.1852,13692.0
2020-11-30 10:55:00,43.26,43.58,43.22,43.5,10028.0,41.1947,41.4995,41.1566,41.4233,10028.0
2020-11-30 11:00:00,43.54,43.56,43.45,43.51,18179.0,41.4614,41.4804,41.3757,41.4328,18179.0
2020-11-30 11:05:00,43.52,43.57,43.42,43.43,14125.0,41.4423,41.4899,41.3471,41.3566,14125.0
2020-11-30 11:10:00,43.44,43.53,43.43,43.43,10383.0,41.3661,41.4518,41.3566,41.3566,10383.0
2020-11-30 11:15:00,43.41,43.51,43.37,43.39,11841.0,41.3376,41.4328,41.2995,41.3185,11841.0
2020-11-30 11:20:00,43.39,43.42,43.25,43.3,16249.0,41.3185,41.3471,41.1852,41.2328,16249.0
2020-11-30 11:25:00,43.29,43.43,43.26,43.3,7915.0,41.2233,41.3566,41.1947,41.2328,7915.0
2020-11-30 11:30:00,43.29,43.38,43.22,43.25,14212.0,41.2233,41.309,41.1566,41.1852,14212.0
2020-11-30 11:35:00,43.25,43.35,43.23,43.34,10360.0,41.1852,41.2804,41.1662,41.2709,10360.0
2020-11-30 11:40:00,43.35,43.53,43.32,43.5,13893.0,41.2804,41.4518,41.2519,41.4233,13893.0
2020-11-30 11:45:00,43.48,43.48,43.34,43.37,7238.0,41.4042,41.4042,41.2709,41.2995,7238.0
2020-11-30 11:50:00,43.38,43.46,43.36,43.46,11466.0,41.309,41.3852,41.29,41.3852,11466.0
2020-11-30 11:55:00,43.47,43.51,43.33,43.34,12836.0,41.3947,41.4328,41.2614,41.2709,12836.0
2020-11-30 12:00:00,43.34,43.34,43.28,43.32,10630.0,41.2709,41.2709,41.2138,41.2519,10630.0
2020-11-30 12:05:00,43.32,43.37,43.3,43.34,14101.0,41.2519,41.2995,41.2328,41.2709,14101.0
2020-11-30 12:10:00,43.33,43.39,43.32,43.39,11109.0,41.2614,41.3185,41.2519,41.3185,11109.0
2020-11-30 12:15:00,43.39,43.49,43.38,43.45,15520.0,41.3185,41.4137,41.309,41.3757,15520.0
2020-11-30 12:20:00,43.44,43.5,43.37,43.5,13202.0,41.3661,41.4233,41.2995,41.4233,13202.0
2020-11-30 12:25:00,43.49,43.56,43.49,43.55,31953.0,41.4137,41.4804,41.4137,41.4709,31953.0
2020-11-30 12:30:00,43.55,43.58,43.46,43.52,25981.0,41.4709,41.4995,41.3852,41.4423,25981.0
2020-11-30 12:35:00,43.51,43.51,43.38,43.39,15462.0,41.4328,41.4328,41.309,41.3185,15462.0
2020-11-30 12:40:00,43.37,43.38,43.32,43.34,12272.0,41.2995,41.309,41.2519,41.2709,12272.0
2020-11-30 12:45:00,43.34,43.35,43.29,43.35,13323.0,41.2709,41.2804,41.2233,41.2804,13323.0
2020-11-30 12:50:00,43.37,43.42,43.3,43.41,114215.0,41.2995,41.3471,41.2328,41.3376,114215.0
2020-11-30 12:55:00,43.42,43.52,43.42,43.5,22031.0,41.3471,41.4423,41.3471,41.4233,22031.0
2020-11-30 13:00:00,43.49,43.55,43.45,43.47,10861.0,41.4137,41.4709,41.3757,41.3947,10861.0
2020-11-30 13:05:00,43.47,43.49,43.43,43.45,12370.0,41.3947,41.4137,41.3566,41.3757,12370.0
2020-11-30 13:10:00,43.44,43.45,43.39,43.4,7465.0,41.3661,41.3757,41.3185,41.328,7465.0
2020-11-30 13:15:00,43.39,43.47,43.38,43.47,16642.0,41.3185,41.3947,41.309,41.3947,16642.0
2020-11-30 13:20:00,43.47,43.53,43.45,43.47,13858.0,41.3947,41.4518,41.3757,41.3947,13858.0
2020-11-30 13:25:00,43.46,43.48,43.42,43.44,10337.0,41.3852,41.4042,41.3471,41.3661,10337.0
2020-11-30 13:30:00,43.44,43.55,43.44,43.52,13455.0,41.3661,41.4709,41.3661,41.4423,13455.0
2020-11-30 13:35:00,43.52,43.54,43.45,43.46,11628.0,41.4423,41.4614,41.3757,41.3852,11628.0
2020-11-30 13:40:00,43.46,43.5,43.42,43.49,13404.0,41.3852,41.4233,41.3471,41.4137,13404.0
2020-11-30 13:45:00,43.49,43.52,43.43,43.46,9412.0,41.4137,41.4423,41.3566,41.3852,9412.0
2020-11-30 13:50:00,43.46,43.47,43.36,43.4,17685.0,41.3852,41.3947,41.29,41.328,17685.0
2020-11-30 13:55:00,43.39,43.51,43.39,43.41,26587.0,41.3185,41.4328,41.3185,41.3376,26587.0
2020-11-30 14:00:00,43.43,43.43,43.35,43.4,14328.0,41.3566,41.3566,41.2804,41.328,14328.0
2020-11-30 14:05:00,43.42,43.51,43.42,43.47,16967.0,41.3471,41.4328,41.3471,41.3947,16967.0
2020-11-30 14:10:00,43.45,43.5,43.39,43.47,15362.0,41.3757,41.4233,41.3185,41.3947,15362.0
2020-11-30 14:15:00,43.47,43.59,43.42,43.58,13375.0,41.3947,41.509,41.3471,41.4995,13375.0
2020-11-30 14:20:00,43.59,43.75,43.56,43.69,19126.0,41.509,41.6613,41.4804,41.6042,19126.0
2020-11-30 14:25:00,43.71,43.75,43.67,43.73,21187.0,41.6232,41.6613,41.5852,41.6423,21187.0
2020-11-30 14:30:00,43.73,43.74,43.66,43.73,21624.0,41.6423,41.6518,41.5756,41.6423,21624.0
2020-11-30 14:35:00,43.73,43.77,43.71,43.72,14357.0,41.6423,41.6804,41.6232,41.6328,14357.0
2020-11-30 14:40:00,43.72,43.72,43.64,43.65,13349.0,41.6328,41.6328,41.5566,41.5661,13349.0
2020-11-30 14:45:00,43.65,43.73,43.65,43.7,23876.0,41.5661,41.6423,41.5661,41.6137,23876.0
2020-11-30 14:50:00,43.7,43.81,43.7,43.79,12297.0,41.6137,41.7185,41.6137,41.6994,12297.0
2020-11-30 14:55:00,43.8,43.97,43.8,43.95,20452.0,41.7089,41.8708,41.7089,41.8518,20452.0
2020-11-30 15:00:00,43.95,43.99,43.87,43.88,12887.0,41.8518,41.8899,41.7756,41.7851,12887.0
2020-11-30 15:05:00,43.88,43.96,43.86,43.89,22383.0,41.7851,41.8613,41.7661,41.7947,22383.0
2020-11-30 15:10:00,43.89,43.91,43.84,43.91,27123.0,41.7947,41.8137,41.747,41.8137,27123.0
2020-11-30 15:15:00,43.91,44.01,43.9,44.0,28620.0,41.8137,41.9089,41.8042,41.8994,28620.0
2020-11-30 15:20:00,44.0,44.07,43.99,44.07,19161.0,41.8994,41.9661,41.8899,41.9661,19161.0
2020-11-30 15:25:00,44.07,44.07,43.96,43.97,29533.0,41.9661,41.9661,41.8613,41.8708,29533.0
2020-11-30 15:30:00,43.97,44.01,43.9,44.01,34516.0,41.8708,41.9089,41.8042,41.9089,34516.0
2020-11-30 15:35:00,44.01,44.11,43.9,43.91,65641.0,41.9089,42.0041,41.8042,41.8137,65641.0
2020-11-30 15:40:00,43.9,43.9,43.85,43.87,52560.0,41.8042,41.8042,41.7566,41.7756,52560.0
2020-11-30 15:45:00,43.87,43.87,43.76,43.79,81078.0,41.7756,41.7756,41.6709,41.6994,81078.0
2020-11-30 15:50:00,43.81,43.89,43.75,43.79,61450.0,41.7185,41.7947,41.6613,41.6994,61450.0
2020-11-30 15:55:00,43.8,43.8,43.57,43.63,312319.0,41.7089,41.7089,41.4899,41.5471,312319.0
2020-12-01 09:30:00,43.87,43.98,43.41,43.56,80479.0,41.7756,41.8804,41.3376,41.4804,80479.0
2020-12-01 09:35:00,43.63,43.87,43.58,43.85,25033.0,41.5471,41.7756,41.4995,41.7566,25033.0
2020-12-01 09:40:00,43.81,43.94,43.78,43.91,25084.0,41.7185,41.8423,41.6899,41.8137,25084.0
2020-12-01 09:45:00,43.89,43.96,43.8,43.84,52659.0,41.7947,41.8613,41.7089,41.747,52659.0
2020-12-01 09:50:00,43.85,43.85,43.34,43.42,49228.0,41.7566,41.7566,41.2709,41.3471,49228.0
2020-12-01 09:55:00,43.37,43.5,43.22,43.27,41138.0,41.2995,41.4233,41.1566,41.2043,41138.0
2020-12-01 10:00:00,43.23,43.24,43.11,43.18,54215.0,41.1662,41.1757,41.0519,41.1185,54215.0
2020-12-01 10:05:00,43.2,43.32,43.13,43.16,64803.0,41.1376,41.2519,41.0709,41.0995,64803.0
2020-12-01 10:10:00,43.17,43.22,42.89,42.9,48399.0,41.109,41.1566,40.8424,40.8519,48399.0
2020-12-01 10:15:00,42.9,43.0,42.86,42.95,53304.0,40.8519,40.9471,40.8138,40.8995,53304.0
2020-12-01 10:20:00,42.96,43.12,42.89,43.01,169061.0,40.9091,41.0614,40.8424,40.9567,169061.0
2020-12-01 10:25:00,43.02,43.05,42.91,42.93,45470.0,40.9662,40.9948,40.8614,40.8805,45470.0
2020-12-01 10:30:00,42.94,42.96,42.83,42.95,100045.0,40.89,40.9091,40.7853,40.8995,100045.0
2020-12-01 10:35:00,42.94,42.94,42.61,42.64,50778.0,40.89,40.89,40.5758,40.6043,50778.0
2020-12-01 10:40:00,42.6,42.87,42.55,42.58,36699.0,40.5662,40.8233,40.5186,40.5472,36699.0
2020-12-01 10:45:00,42.59,42.6,42.29,42.56,45959.0,40.5567,40.5662,40.271,40.5281,45959.0
2020-12-01 10:50:00,42.54,42.6,42.33,42.53,31394.0,40.5091,40.5662,40.3091,40.4996,31394.0
2020-12-01 10:55:00,42.53,42.76,42.43,42.68,27794.0,40.4996,40.7186,40.4044,40.6424,27794.0
2020-12-01 11:00:00,42.7,42.75,42.66,42.68,42067.0,40.6615,40.7091,40.6234,40.6424,42067.0
2020-12-01 11:05:00,42.68,42.71,42.51,42.68,166695.0,40.6424,40.671,40.4805,40.6424,166695.0
2020-12-01 11:10:00,42.68,42.76,42.52,42.71,77332.0,40.6424,40.7186,40.4901,40.671,77332.0
2020-12-01 11:15:00,42.7,42.81,42.7,42.79,22232.0,40.6615,40.7662,40.6615,40.7472,22232.0
2020-12-01 11:20:00,42.79,42.9,42.76,42.8,34187.0,40.7472,40.8519,40.7186,40.7567,34187.0
2020-12-01 11:25:00,42.81,42.82,42.72,42.73,15972.0,40.7662,40.7757,40.6805,40.69,15972.0
2020-12-01 11:30:00,42.72,42.92,42.72,42.88,22226.0,40.6805,40.871,40.6805,40.8329,22226.0
2020-12-01 11:35:00,42.88,42.88,42.66,42.73,27039.0,40.8329,40.8329,40.6234,40.69,27039.0
2020-12-01 11:40:00,42.76,42.83,42.66,42.83,31864.0,40.7186,40.7853,40.6234,40.7853,31864.0
2020-12-01 11:45:00,42.81,42.81,42.7,42.74,48196.0,40.7662,40.7662,40.6615,40.6996,48196.0
2020-12-01 11:50:00,42.72,42.75,42.66,42.7,17415.0,40.6805,40.7091,40.6234,40.6615,17415.0
2020-12-01 11:55:00,42.71,42.75,42.58,42.6,10657.0,40.671,40.7091,40.5472,40.5662,10657.0
2020-12-01 12:00:00,42.57,42.65,42.55,42.61,24324.0,40.5377,40.6139,40.5186,40.5758,24324.0
2020-12-01 12:05:00,42.61,42.73,42.54,42.66,44853.0,40.5758,40.69,40.5091,40.6234,44853.0
2020-12-01 12:10:00,42.64,42.66,42.53,42.56,13759.0,40.6043,40.6234,40.4996,40.5281,13759.0
2020-12-01 12:15:00,42.56,42.57,42.51,42.52,12658.0,40.5281,40.5377,40.4805,40.4901,12658.0
2020-12-01 12:20:00,42.52,42.62,42.5,42.55,12316.0,40.4901,40.5853,40.471,40.5186,12316.0
2020-12-01 12:25:00,42.55,42.69,42.54,42.69,50473.0,40.5186,40.6519,40.5091,40.6519,50473.0
2020-12-01 12:30:00,42.68,42.68,42.52,42.57,51050.0,40.6424,40.6424,40.4901,40.5377,51050.0
2020-12-01 12:35:00,42.59,42.67,42.55,42.58,103985.0,40.5567,40.6329,40.5186,40.5472,103985.0
2020-12-01 12:40:00,42.58,42.62,42.52,42.6,115280.0,40.5472,40.5853,40.4901,40.5662,115280.0
2020-12-01 12:45:00,42.6,42.91,42.58,42.89,97893.0,40.5662,40.8614,40.5472,40.8424,97893.0
2020-12-01 12:50:00,42.89,42.89,42.62,42.62,26865.0,40.8424,40.8424,40.5853,40.5853,26865.0
2020-12-01 12:55:00,42.6,42.64,42.54,42.57,19078.0,40.5662,40.6043,40.5091,40.5377,19078.0
2020-12-01 13:00:00,42.57,42.61,42.48,42.52,24564.0,40.5377,40.5758,40.452,40.4901,24564.0
2020-12-01 13:05:00,42.52,42.59,42.52,42.57,21350.0,40.4901,40.5567,40.4901,40.5377,21350.0
2020-12-01 13:10:00,42.56,42.65,42.53,42.65,13354.0,40.5281,40.6139,40.4996,40.6139,13354.0
2020-12-01 13:15:00,42.64,42.65,42.57,42.65,18712.0,40.6043,40.6139,40.5377,40.6139,18712.0
2020-12-01 13:20:00,42.65,42.71,42.64,42.68,15433.0,40.6139,40.671,40.6043,40.6424,15433.0
2020-12-01 13:25:00,42.69,42.81,42.69,42.81,21055.0,40.6519,40.7662,40.6519,40.7662,21055.0
2020-12-01 13:30:00,42.81,42.82,42.7,42.71,15706.0,40.7662,40.7757,40.6615,40.671,15706.0
2020-12-01 13:35:00,42.72,42.8,42.7,42.71,16157.0,40.6805,40.7567,40.6615,40.671,16157.0
2020-12-01 13:40:00,42.71,42.72,42.62,42.71,29790.0,40.671,40.6805,40.5853,40.671,29790.0
2020-12-01 13:45:00,42.72,42.82,42.66,42.79,17785.0,40.6805,40.7757,40.6234,40.7472,17785.0
2020-12-01 13:50:00,42.8,42.84,42.76,42.83,21312.0,40.7567,40.7948,40.7186,40.7853,21312.0
2020-12-01 13:55:00,42.83,42.89,42.77,42.84,23388.0,40.7853,40.8424,40.7281,40.7948,23388.0
2020-12-01 14:00:00,42.85,42.96,42.83,42.95,24812.0,40.8043,40.9091,40.7853,40.8995,24812.0
2020-12-01 14:05:00,42.94,42.96,42.86,42.92,35362.0,40.89,40.9091,40.8138,40.871,35362.0
2020-12-01 14:10:00,42.91,42.91,42.84,42.9,41593.0,40.8614,40.8614,40.7948,40.8519,41593.0
2020-12-01 14:15:00,42.89,42.93,42.84,42.88,32330.0,40.8424,40.8805,40.7948,40.8329,32330.0
2020-12-01 14:20:00,42.86,42.9,42.82,42.88,32386.0,40.8138,40.8519,40.7757,40.8329,32386.0
2020-12-01 14:25:00,42.87,42.92,42.83,42.89,28427.0,40.8233,40.871,40.7853,40.8424,28427.0
2020-12-01 14:30:00,42.89,42.89,42.77,42.82,32707.0,40.8424,40.8424,40.7281,40.7757,32707.0
2020-12-01 14:35:00,42.83,42.85,42.75,42.77,19828.0,40.7853,40.8043,40.7091,40.7281,19828.0
2020-12-01 14:40:00,42.76,42.89,42.72,42.84,16229.0,40.7186,40.8424,40.6805,40.7948,16229.0
2020-12-01 14:45:00,42.85,42.85,42.81,42.81,27042.0,40.8043,40.8043,40.7662,40.7662,27042.0
2020-12-01 14:50:00,42.82,42.83,42.79,42.81,34936.0,40.7757,40.7853,40.7472,40.7662,34936.0
2020-12-01 14:55:00,42.8,42.88,42.76,42.78,21041.0,40.7567,40.8329,40.7186,40.7376,21041.0
2020-12-01 15:00:00,42.77,42.83,42.7,42.72,24256.0,40.7281,40.7853,40.6615,40.6805,24256.0
2020-12-01 15:05:00,42.73,42.77,42.65,42.77,37775.0,40.69,40.7281,40.6139,40.7281,37775.0
2020-12-01 15:10:00,42.77,42.88,42.76,42.87,31833.0,40.7281,40.8329,40.7186,40.8233,31833.0
2020-12-01 15:15:00,42.87,42.89,42.83,42.83,24101.0,40.8233,40.8424,40.7853,40.7853,24101.0
2020-12-01 15:20:00,42.84,42.86,42.81,42.84,21835.0,40.7948,40.8138,40.7662,40.7948,21835.0
2020-12-01 15:25:00,42.83,42.83,42.73,42.79,20665.0,40.7853,40.7853,40.69,40.7472,20665.0
2020-12-01 15:30:00,42.79,42.8,42.64,42.76,45654.0,40.7472,40.7567,40.6043,40.7186,45654.0
2020-12-01 15:35:00,42.75,42.76,42.64,42.66,55777.0,40.7091,40.7186,40.6043,40.6234,55777.0
2020-12-01 15:40:00,42.65,42.67,42.61,42.64,42355.0,40.6139,40.6329,40.5758,40.6043,42355.0
2020-12-01 15:45:00,42.64,42.67,42.6,42.67,49655.0,40.6043,40.6329,40.5662,40.6329,49655.0
2020-12-01 15:50:00,42.66,42.66,42.58,42.65,102910.0,40.6234,40.6234,40.5472,40.6139,102910.0
2020-12-01 15:55:00,42.65,42.71,42.55,42.67,232031.0,40.6139,40.671,40.5186,40.6329,232031.0
2020-12-02 09:30:00,42.47,42.6,42.02,42.23,67483.0,40.4424,40.5662,40.0139,40.2139,67483.0
2020-12-02 09:35:00,42.23,42.23,41.6,41.68,56125.0,40.2139,40.2139,39.614,39.6902,56125.0
2020-12-02 09:40:00,41.66,41.93,41.59,41.72,39949.0,39.6711,39.9282,39.6045,39.7282,39949.0
2020-12-02 09:45:00,41.73,41.79,41.64,41.75,45737.0,39.7378,39.7949,39.6521,39.7568,45737.0
2020-12-02 09:50:00,41.76,41.96,41.65,41.83,44367.0,39.7663,39.9568,39.6616,39.833,44367.0
2020-12-02 09:55:00,41.84,41.89,41.75,41.89,43795.0,39.8425,39.8901,39.7568,39.8901,43795.0
2020-12-02 10:00:00,41.87,41.95,41.82,41.9,53390.0,39.8711,39.9473,39.8235,39.8997,53390.0
2020-12-02 10:05:00,41.88,41.95,41.58,41.61,84431.0,39.8806,39.9473,39.5949,39.6235,84431.0
2020-12-02 10:10:00,41.62,41.71,41.57,41.6,34704.0,39.633,39.7187,39.5854,39.614,34704.0
2020-12-02 10:15:00,41.59,41.69,41.57,41.61,32678.0,39.6045,39.6997,39.5854,39.6235,32678.0
2020-12-02 10:20:00,41.61,41.62,41.36,41.5,38537.0,39.6235,39.633,39.3854,39.5188,38537.0
2020-12-02 10:25:00,41.52,41.54,41.42,41.54,21635.0,39.5378,39.5568,39.4426,39.5568,21635.0
2020-12-02 10:30:00,41.6,41.76,41.53,41.68,25462.0,39.614,39.7663,39.5473,39.6902,25462.0
2020-12-02 10:35:00,41.68,41.78,41.6,41.6,18318.0,39.6902,39.7854,39.614,39.614,18318.0
2020-12-02 10:40:00,41.62,41.62,41.45,41.48,43416.0,39.633,39.633,39.4711,39.4997,43416.0
2020-12-02 10:45:00,41.45,41.5,41.26,41.33,76705.0,39.4711,39.5188,39.2902,39.3569,76705.0
2020-12-02 10:50:00,41.31,41.48,41.31,41.47,15532.0,39.3378,39.4997,39.3378,39.4902,15532.0
2020-12-02 10:55:00,41.47,41.48,41.25,41.25,25098.0,39.4902,39.4997,39.2807,39.2807,25098.0
2020-12-02 11:00:00,41.25,41.45,41.24,41.4,31794.0,39.2807,39.4711,39.2712,39.4235,31794.0
2020-12-02 11:05:00,41.4,41.4,41.27,41.32,64173.0,39.4235,39.4235,39.2997,39.3473,64173.0
2020-12-02 11:10:00,41.29,41.41,41.27,41.34,29446.0,39.3188,39.433,39.2997,39.3664,29446.0
2020-12-02 11:15:00,41.34,41.4,41.3,41.35,43400.0,39.3664,39.4235,39.3283,39.3759,43400.0
2020-12-02 11:20:00,41.35,41.48,41.31,41.43,66420.0,39.3759,39.4997,39.3378,39.4521,66420.0
2020-12-02 11:25:00,41.45,41.57,41.31,41.52,96603.0,39.4711,39.5854,39.3378,39.5378,96603.0
2020-12-02 11:30:00,41.55,41.6,41.47,41.54,161581.0,39.5664,39.614,39.4902,39.5568,161581.0
2020-12-02 11:35:00,41.55,41.56,41.43,41.48,61914.0,39.5664,39.5759,39.4521,39.4997,61914.0
2020-12-02 11:40:00,41.48,41.67,41.44,41.64,73165.0,39.4997,39.6806,39.4616,39.6521,73165.0
2020-12-02 11:45:00,41.62,41.67,41.51,41.52,35306.0,39.633,39.6806,39.5283,39.5378,35306.0
2020-12-02 11:50:00,41.5,41.5,41.34,41.36,14335.0,39.5188,39.5188,39.3664,39.3854,14335.0
2020-12-02 11:55:00,41.36,41.41,41.26,41.26,37642.0,39.3854,39.433,39.2902,39.2902,37642.0
2020-12-02 12:00:00,41.25,41.45,41.23,41.36,48038.0,39.2807,39.4711,39.2616,39.3854,48038.0
2020-12-02 12:05:00,41.37,41.52,41.31,41.47,221632.0,39.395,39.5378,39.3378,39.4902,221632.0
2020-12-02 12:10:00,41.47,41.58,41.41,41.54,93570.0,39.4902,39.5949,39.433,39.5568,93570.0
2020-12-02 12:15:00,41.54,41.61,41.54,41.56,31127.0,39.5568,39.6235,39.5568,39.5759,31127.0
2020-12-02 12:20:00,41.57,41.57,41.41,41.48,43518.0,39.5854,39.5854,39.433,39.4997,43518.0
2020-12-02 12:25:00,41.48,41.49,41.41,41.43,32422.0,39.4997,39.5092,39.433,39.4521,32422.0
2020-12-02 12:30:00,41.43,41.49,41.39,41.39,25863.0,39.4521,39.5092,39.414,39.414,25863.0
2020-12-02 12:35:00,41.39,41.4,41.32,41.37,12727.0,39.414,39.4235,39.3473,39.395,12727.0
2020-12-02 12:40:00,41.38,41.46,41.36,41.44,32719.0,39.4045,39.4807,39.3854,39.4616,32719.0
2020-12-02 12:45:00,41.45,41.59,41.41,41.42,60409.0,39.4711,39.6045,39.433,39.4426,60409.0
2020-12-02 12:50:00,41.43,41.45,41.32,41.34,21045.0,39.4521,39.4711,39.3473,39.3664,21045.0
2020-12-02 12:55:00,41.34,41.41,41.32,41.38,12157.0,39.3664,39.433,39.3473,39.4045,12157.0
2020-12-02 13:00:00,41.38,41.6,41.37,41.59,35049.0,39.4045,39.614,39.395,39.6045,35049.0
2020-12-02 13:05:00,41.6,41.61,41.5,41.57,18839.0,39.614,39.6235,39.5188,39.5854,18839.0
2020-12-02 13:10:00,41.56,41.61,41.54,41.58,14914.0,39.5759,39.6235,39.5568,39.5949,14914.0
2020-12-02 13:15:00,41.57,41.64,41.57,41.59,23769.0,39.5854,39.6521,39.5854,39.6045,23769.0
2020-12-02 13:20:00,41.59,41.66,41.59,41.62,22182.0,39.6045,39.6711,39.6045,39.633,22182.0
2020-12-02 13:25:00,41.63,41.64,41.59,41.62,12086.0,39.6425,39.6521,39.6045,39.633,12086.0
2020-12-02 13:30:00,41.62,41.69,41.62,41.65,12657.0,39.633,39.6997,39.633,39.6616,12657.0
2020-12-02 13:35:00,41.65,41.67,41.55,41.65,38441.0,39.6616,39.6806,39.5664,39.6616,38441.0
2020-12-02 13:40:00,41.64,41.67,41.59,41.65,17748.0,39.6521,39.6806,39.6045,39.6616,17748.0
2020-12-02 13:45:00,41.64,41.67,41.63,41.63,6562.0,39.6521,39.6806,39.6425,39.6425,6562.0
2020-12-02 13:50:00,41.63,41.67,41.6,41.66,16150.0,39.6425,39.6806,39.614,39.6711,16150.0
2020-12-02 13:55:00,41.67,41.7,41.62,41.68,6765.0,39.6806,39.7092,39.633,39.6902,6765.0
2020-12-02 14:00:00,41.68,41.72,41.64,41.7,10819.0,39.6902,39.7282,39.6521,39.7092,10819.0
2020-12-02 14:05:00,41.69,41.69,41.55,41.56,9202.0,39.6997,39.6997,39.5664,39.5759,9202.0
2020-12-02 14:10:00,41.56,41.57,41.45,41.53,24888.0,39.5759,39.5854,39.4711,39.5473,24888.0
2020-12-02 14:15:00,41.53,41.62,41.52,41.57,16789.0,39.5473,39.633,39.5378,39.5854,16789.0
2020-12-02 14:20:00,41.57,41.62,41.54,41.55,17190.0,39.5854,39.633,39.5568,39.5664,17190.0
2020-12-02 14:25:00,41.56,41.59,41.52,41.52,28987.0,39.5759,39.6045,39.5378,39.5378,28987.0
2020-12-02 14:30:00,41.52,41.69,41.52,41.65,21149.0,39.5378,39.6997,39.5378,39.6616,21149.0
2020-12-02 14:35:00,41.66,41.66,41.55,41.57,10911.0,39.6711,39.6711,39.5664,39.5854,10911.0
2020-12-02 14:40:00,41.57,41.58,41.51,41.56,28454.0,39.5854,39.5949,39.5283,39.5759,28454.0
2020-12-02 14:45:00,41.55,41.63,41.54,41.59,11866.0,39.5664,39.6425,39.5568,39.6045,11866.0
2020-12-02 14:50:00,41.59,41.65,41.57,41.63,12094.0,39.6045,39.6616,39.5854,39.6425,12094.0
2020-12-02 14:55:00,41.62,41.65,41.54,41.55,21626.0,39.633,39.6616,39.5568,39.5664,21626.0
2020-12-02 15:00:00,41.55,41.6,41.54,41.58,34757.0,39.5664,39.614,39.5568,39.5949,34757.0
2020-12-02 15:05:00,41.58,41.58,41.42,41.45,42837.0,39.5949,39.5949,39.4426,39.4711,42837.0
2020-12-02 15:10:00,41.45,41.51,41.45,41.46,38811.0,39.4711,39.5283,39.4711,39.4807,38811.0
2020-12-02 15:15:00,41.47,41.56,41.47,41.55,30537.0,39.4902,39.5759,39.4902,39.5664,30537.0
2020-12-02 15:20:00,41.55,41.57,41.51,41.52,30217.0,39.5664,39.5854,39.5283,39.5378,30217.0
2020-12-02 15:25:00,41.52,41.56,41.49,41.56,33448.0,39.5378,39.5759,39.5092,39.5759,33448.0
2020-12-02 15:30:00,41.55,41.61,41.53,41.59,38213.0,39.5664,39.6235,39.5473,39.6045,38213.0
2020-12-02 15:35:00,41.59,41.64,41.54,41.59,46409.0,39.6045,39.6521,39.5568,39.6045,46409.0
2020-12-02 15:40:00,41.58,41.64,41.56,41.63,49968.0,39.5949,39.6521,39.5759,39.6425,49968.0
2020-12-02 15:45:00,41.62,41.63,41.51,41.54,59784.0,39.633,39.6425,39.5283,39.5568,59784.0
2020-12-02 15:50:00,41.55,41.55,41.45,41.51,91238.0,39.5664,39.5664,39.4711,39.5283,91238.0
2020-12-02 15:55:00,41.5,41.65,41.44,41.55,231154.0,39.5188,39.6616,39.4616,39.5664,231154.0
2020-12-03 09:30:00,41.39,41.94,41.39,41.86,61123.0,39.414,39.9377,39.414,39.8616,61123.0
2020-12-03 09:35:00,41.82,41.96,41.66,41.92,17450.0,39.8235,39.9568,39.6711,39.9187,17450.0
2020-12-03 09:40:00,41.96,42.01,41.79,41.94,27764.0,39.9568,40.0044,39.7949,39.9377,27764.0
2020-12-03 09:45:00,41.93,42.15,41.83,42.0,24890.0,39.9282,40.1377,39.833,39.9949,24890.0
2020-12-03 09:50:00,42.02,42.06,41.93,41.94,15472.0,40.0139,40.052,39.9282,39.9377,15472.0
2020-12-03 09:55:00,41.96,42.06,41.85,41.86,11809.0,39.9568,40.052,39.852,39.8616,11809.0
2020-12-03 10:00:00,41.86,41.94,41.79,41.84,12511.0,39.8616,39.9377,39.7949,39.8425,12511.0
2020-12-03 10:05:00,41.88,41.94,41.72,41.8,22638.0,39.8806,39.9377,39.7282,39.8044,22638.0
2020-12-03 10:10:00,41.82,41.92,41.8,41.82,20439.0,39.8235,39.9187,39.8044,39.8235,20439.0
2020-12-03 10:15:00,41.8,42.23,41.8,42.22,34074.0,39.8044,40.2139,39.8044,40.2044,34074.0
2020-12-03 10:20:00,42.22,42.25,42.1,42.13,16253.0,40.2044,40.2329,40.0901,40.1187,16253.0
2020-12-03 10:25:00,42.15,42.3,42.14,42.14,11584.0,40.1377,40.2806,40.1282,40.1282,11584.0
2020-12-03 10:30:00,42.1,42.42,42.1,42.3,71800.0,40.0901,40.3948,40.0901,40.2806,71800.0
2020-12-03 10:35:00,42.29,42.29,42.15,42.23,15132.0,40.271,40.271,40.1377,40.2139,15132.0
2020-12-03 10:40:00,42.22,42.32,42.18,42.24,15835.0,40.2044,40.2996,40.1663,40.2234,15835.0
2020-12-03 10:45:00,42.23,42.36,42.2,42.32,11011.0,40.2139,40.3377,40.1853,40.2996,11011.0
2020-12-03 10:50:00,42.26,42.31,42.21,42.26,11052.0,40.2425,40.2901,40.1949,40.2425,11052.0
2020-12-03 10:55:00,42.29,42.6,42.29,42.56,19179.0,40.271,40.5662,40.271,40.5281,19179.0
2020-12-03 11:00:00,42.55,42.66,42.47,42.6,21169.0,40.5186,40.6234,40.4424,40.5662,21169.0
2020-12-03 11:05:00,42.58,42.68,42.54,42.61,11380.0,40.5472,40.6424,40.5091,40.5758,11380.0
2020-12-03 11:10:00,42.59,42.62,42.5,42.58,10878.0,40.5567,40.5853,40.471,40.5472,10878.0
2020-12-03 11:15:00,42.55,42.63,42.51,42.6,10529.0,40.5186,40.5948,40.4805,40.5662,10529.0
2020-12-03 11:20:00,42.6,42.6,42.49,42.58,10125.0,40.5662,40.5662,40.4615,40.5472,10125.0
2020-12-03 11:25:00,42.63,42.72,42.52,42.69,11319.0,40.5948,40.6805,40.4901,40.6519,11319.0
2020-12-03 11:30:00,42.68,42.72,42.54,42.57,19989.0,40.6424,40.6805,40.5091,40.5377,19989.0
2020-12-03 11:35:00,42.54,42.63,42.47,42.63,11276.0,40.5091,40.5948,40.4424,40.5948,11276.0
2020-12-03 11:40:00,42.61,42.63,42.53,42.56,9514.0,40.5758,40.5948,40.4996,40.5281,9514.0
2020-12-03 11:45:00,42.58,42.7,42.56,42.65,9776.0,40.5472,40.6615,40.5281,40.6139,9776.0
2020-12-03 11:50:00,42.68,42.71,42.62,42.69,8799.0,40.6424,40.671,40.5853,40.6519,8799.0
2020-12-03 11:55:00,42.68,42.76,42.64,42.76,6446.0,40.6424,40.7186,40.6043,40.7186,6446.0
2020-12-03 12:00:00,42.77,42.87,42.75,42.79,14381.0,40.7281,40.8233,40.7091,40.7472,14381.0
2020-12-03 12:05:00,42.77,42.77,42.64,42.66,12484.0,40.7281,40.7281,40.6043,40.6234,12484.0
2020-12-03 12:10:00,42.68,42.69,42.56,42.59,12930.0,40.6424,40.6519,40.5281,40.5567,12930.0
2020-12-03 12:15:00,42.59,42.72,42.59,42.72,57192.0,40.5567,40.6805,40.5567,40.6805,57192.0
2020-12-03 12:20:00,42.72,42.87,42.68,42.79,28264.0,40.6805,40.8233,40.6424,40.7472,28264.0
2020-12-03 12:25:00,42.77,42.87,42.68,42.85,29993.0,40.7281,40.8233,40.6424,40.8043,29993.0
2020-12-03 12:30:00,42.83,42.91,42.76,42.83,14710.0,40.7853,40.8614,40.7186,40.7853,14710.0
2020-12-03 12:35:00,42.82,42.9,42.75,42.84,14738.0,40.7757,40.8519,40.7091,40.7948,14738.0
2020-12-03 12:40:00,42.83,42.83,42.63,42.66,46766.0,40.7853,40.7853,40.5948,40.6234,46766.0
2020-12-03 12:45:00,42.64,42.68,42.6,42.66,35549.0,40.6043,40.6424,40.5662,40.6234,35549.0
2020-12-03 12:50:00,42.67,42.69,42.63,42.67,45918.0,40.6329,40.6519,40.5948,40.6329,45918.0
2020-12-03 12:55:00,42.66,42.76,42.65,42.7,31098.0,40.6234,40.7186,40.6139,40.6615,31098.0
2020-12-03 13:00:00,42.7,42.7,42.54,42.54,57666.0,40.6615,40.6615,40.5091,40.5091,57666.0
2020-12-03 13:05:00,42.57,42.66,42.54,42.61,20921.0,40.5377,40.6234,40.5091,40.5758,20921.0
2020-12-03 13:10:00,42.61,42.61,42.53,42.59,19906.0,40.5758,40.5758,40.4996,40.5567,19906.0
2020-12-03 13:15:00,42.6,42.72,42.54,42.67,20595.0,40.5662,40.6805,40.5091,40.6329,20595.0
2020-12-03 13:20:00,42.64,42.65,42.52,42.62,20206.0,40.6043,40.6139,40.4901,40.5853,20206.0
2020-12-03 13:25:00,42.62,42.66,42.6,42.64,30136.0,40.5853,40.6234,40.5662,40.6043,30136.0
2020-12-03 13:30:00,42.65,42.72,42.64,42.67,20341.0,40.6139,40.6805,40.6043,40.6329,20341.0
2020-12-03 13:35:00,42.67,42.71,42.65,42.68,17605.0,40.6329,40.671,40.6139,40.6424,17605.0
2020-12-03 13:40:00,42.68,42.68,42.59,42.62,15245.0,40.6424,40.6424,40.5567,40.5853,15245.0
2020-12-03 13:45:00,42.62,42.75,42.55,42.74,12824.0,40.5853,40.7091,40.5186,40.6996,12824.0
2020-12-03 13:50:00,42.72,42.75,42.65,42.68,19783.0,40.6805,40.7091,40.6139,40.6424,19783.0
2020-12-03 13:55:00,42.68,42.71,42.59,42.68,26923.0,40.6424,40.671,40.5567,40.6424,26923.0
2020-12-03 14:00:00,42.68,42.72,42.61,42.66,16441.0,40.6424,40.6805,40.5758,40.6234,16441.0
2020-12-03 14:05:00,42.64,42.71,42.63,42.68,13916.0,40.6043,40.671,40.5948,40.6424,13916.0
2020-12-03 14:10:00,42.67,42.73,42.66,42.69,13052.0,40.6329,40.69,40.6234,40.6519,13052.0
2020-12-03 14:15:00,42.69,42.73,42.66,42.71,18775.0,40.6519,40.69,40.6234,40.671,18775.0
2020-12-03 14:20:00,42.71,42.73,42.66,42.66,17740.0,40.671,40.69,40.6234,40.6234,17740.0
2020-12-03 14:25:00,42.67,42.73,42.62,42.7,25606.0,40.6329,40.69,40.5853,40.6615,25606.0
2020-12-03 14:30:00,42.66,42.92,42.66,42.91,63464.0,40.6234,40.871,40.6234,40.8614,63464.0
2020-12-03 14:35:00,42.9,43.0,42.89,42.97,20751.0,40.8519,40.9471,40.8424,40.9186,20751.0
2020-12-03 14:40:00,42.97,43.01,42.93,42.97,19453.0,40.9186,40.9567,40.8805,40.9186,19453.0
2020-12-03 14:45:00,42.97,43.09,42.91,42.96,24728.0,40.9186,41.0328,40.8614,40.9091,24728.0
2020-12-03 14:50:00,43.0,43.03,42.91,42.97,53434.0,40.9471,40.9757,40.8614,40.9186,53434.0
2020-12-03 14:55:00,42.98,43.01,42.89,43.0,17621.0,40.9281,40.9567,40.8424,40.9471,17621.0
2020-12-03 15:00:00,42.99,43.0,42.9,42.97,16117.0,40.9376,40.9471,40.8519,40.9186,16117.0
2020-12-03 15:05:00,42.98,42.98,42.92,42.96,11213.0,40.9281,40.9281,40.871,40.9091,11213.0
2020-12-03 15:10:00,42.96,43.13,42.94,43.11,22787.0,40.9091,41.0709,40.89,41.0519,22787.0
2020-12-03 15:15:00,43.09,43.15,43.03,43.15,24066.0,41.0328,41.09,40.9757,41.09,24066.0
2020-12-03 15:20:00,43.15,43.17,43.06,43.07,18600.0,41.09,41.109,41.0043,41.0138,18600.0
2020-12-03 15:25:00,43.07,43.18,43.06,43.1,22089.0,41.0138,41.1185,41.0043,41.0424,22089.0
2020-12-03 15:30:00,43.1,43.25,43.09,43.21,27826.0,41.0424,41.1852,41.0328,41.1471,27826.0
2020-12-03 15:35:00,43.21,43.28,43.16,43.17,32541.0,41.1471,41.2138,41.0995,41.109,32541.0
2020-12-03 15:40:00,43.17,43.17,42.92,43.09,66628.0,41.109,41.109,40.871,41.0328,66628.0
2020-12-03 15:45:00,43.09,43.21,43.07,43.21,50269.0,41.0328,41.1471,41.0138,41.1471,50269.0
2020-12-03 15:50:00,43.21,43.21,43.13,43.14,81291.0,41.1471,41.1471,41.0709,41.0805,81291.0
2020-12-03 15:55:00,43.13,43.2,43.06,43.16,199031.0,41.0709,41.1376,41.0043,41.0995,199031.0
2020-12-04 09:30:00,43.13,43.2,42.44,42.58,48496.0,41.0709,41.1376,40.4139,40.5472,48496.0
2020-12-04 09:35:00,42.57,42.6,42.23,42.34,36160.0,40.5377,40.5662,40.2139,40.3187,36160.0
2020-12-04 09:40:00,42.38,42.6,42.3,42.47,24537.0,40.3567,40.5662,40.2806,40.4424,24537.0
2020-12-04 09:45:00,42.38,42.42,42.1,42.12,32695.0,40.3567,40.3948,40.0901,40.1092,32695.0
2020-12-04 09:50:00,42.15,42.27,42.06,42.2,25003.0,40.1377,40.252,40.052,40.1853,25003.0
2020-12-04 09:55:00,42.2,42.23,42.08,42.09,33908.0,40.1853,40.2139,40.0711,40.0806,33908.0
2020-12-04 10:00:00,42.05,42.14,41.95,42.02,49418.0,40.0425,40.1282,39.9473,40.0139,49418.0
2020-12-04 10:05:00,42.06,42.13,41.97,42.04,58789.0,40.052,40.1187,39.9663,40.033,58789.0
2020-12-04 10:10:00,42.03,42.08,41.98,42.06,28525.0,40.0235,40.0711,39.9758,40.052,28525.0
2020-12-04 10:15:00,42.06,42.47,42.04,42.43,41038.0,40.052,40.4424,40.033,40.4044,41038.0
2020-12-04 10:20:00,42.43,42.69,42.41,42.64,29698.0,40.4044,40.6519,40.3853,40.6043,29698.0
2020-12-04 10:25:00,42.67,42.82,42.56,42.82,42818.0,40.6329,40.7757,40.5281,40.7757,42818.0
2020-12-04 10:30:00,42.8,42.94,42.72,42.87,36986.0,40.7567,40.89,40.6805,40.8233,36986.0
2020-12-04 10:35:00,42.89,42.9,42.68,42.8,25274.0,40.8424,40.8519,40.6424,40.7567,25274.0
2020-12-04 10:40:00,42.8,42.86,42.62,42.68,24208.0,40.7567,40.8138,40.5853,40.6424,24208.0
2020-12-04 10:45:00,42.66,42.66,42.45,42.47,17431.0,40.6234,40.6234,40.4234,40.4424,17431.0
2020-12-04 10:50:00,42.49,42.51,42.29,42.44,27730.0,40.4615,40.4805,40.271,40.4139,27730.0
2020-12-04 10:55:00,42.45,42.5,42.38,42.48,19066.0,40.4234,40.471,40.3567,40.452,19066.0
2020-12-04 11:00:00,42.49,42.62,42.42,42.59,18502.0,40.4615,40.5853,40.3948,40.5567,18502.0
2020-12-04 11:05:00,42.58,42.62,42.5,42.56,16666.0,40.5472,40.5853,40.471,40.5281,16666.0
2020-12-04 11:10:00,42.55,42.67,42.51,42.61,24552.0,40.5186,40.6329,40.4805,40.5758,24552.0
2020-12-04 11:15:00,42.62,42.73,42.56,42.57,19149.0,40.5853,40.69,40.5281,40.5377,19149.0
2020-12-04 11:20:00,42.57,42.77,42.52,42.71,33643.0,40.5377,40.7281,40.4901,40.671,33643.0
2020-12-04 11:25:00,42.71,42.75,42.52,42.55,21363.0,40.671,40.7091,40.4901,40.5186,21363.0
2020-12-04 11:30:00,42.56,42.56,42.38,42.45,25619.0,40.5281,40.5281,40.3567,40.4234,25619.0
2020-12-04 11:35:00,42.48,42.51,42.42,42.47,12147.0,40.452,40.4805,40.3948,40.4424,12147.0
2020-12-04 11:40:00,42.47,42.51,42.42,42.44,13196.0,40.4424,40.4805,40.3948,40.4139,13196.0
2020-12-04 11:45:00,42.44,42.49,42.38,42.41,18799.0,40.4139,40.4615,40.3567,40.3853,18799.0
2020-12-04 11:50:00,42.44,42.46,42.38,42.43,18472.0,40.4139,40.4329,40.3567,40.4044,18472.0
2020-12-04 11:55:00,42.44,42.47,42.3,42.3,13293.0,40.4139,40.4424,40.2806,40.2806,13293.0
2020-12-04 12:00:00,42.3,42.46,42.28,42.46,13905.0,40.2806,40.4329,40.2615,40.4329,13905.0
2020-12-04 12:05:00,42.53,42.53,42.48,42.53,17461.0,40.4996,40.4996,40.452,40.4996,17461.0
2020-12-04 12:10:00,42.53,42.54,42.46,42.49,12837.0,40.4996,40.5091,40.4329,40.4615,12837.0
2020-12-04 12:15:00,42.49,42.58,42.46,42.58,12463.0,40.4615,40.5472,40.4329,40.5472,12463.0
2020-12-04 12:20:00,42.58,42.59,42.54,42.59,10572.0,40.5472,40.5567,40.5091,40.5567,10572.0
2020-12-04 12:25:00,42.57,42.57,42.5,42.54,12518.0,40.5377,40.5377,40.471,40.5091,12518.0
2020-12-04 12:30:00,42.54,42.63,42.53,42.61,18826.0,40.5091,40.5948,40.4996,40.5758,18826.0
2020-12-04 12:35:00,42.62,42.71,42.61,42.66,19185.0,40.5853,40.671,40.5758,40.6234,19185.0
2020-12-04 12:40:00,42.67,42.72,42.65,42.69,16760.0,40.6329,40.6805,40.6139,40.6519,16760.0
2020-12-04 12:45:00,42.7,42.74,42.62,42.62,16233.0,40.6615,40.6996,40.5853,40.5853,16233.0
2020-12-04 12:50:00,42.63,42.63,42.57,42.59,32250.0,40.5948,40.5948,40.5377,40.5567,32250.0
2020-12-04 12:55:00,42.59,42.6,42.55,42.55,29466.0,40.5567,40.5662,40.5186,40.5186,29466.0
2020-12-04 13:00:00,42.54,42.54,42.44,42.47,16529.0,40.5091,40.5091,40.4139,40.4424,16529.0
2020-12-04 13:05:00,42.48,42.53,42.46,42.52,12420.0,40.452,40.4996,40.4329,40.4901,12420.0
2020-12-04 13:10:00,42.51,42.56,42.46,42.47,10990.0,40.4805,40.5281,40.4329,40.4424,10990.0
2020-12-04 13:15:00,42.48,42.6,42.46,42.6,18172.0,40.452,40.5662,40.4329,40.5662,18172.0
2020-12-04 13:20:00,42.6,42.72,42.55,42.7,31671.0,40.5662,40.6805,40.5186,40.6615,31671.0
2020-12-04 13:25:00,42.71,42.74,42.68,42.73,27137.0,40.671,40.6996,40.6424,40.69,27137.0
2020-12-04 13:30:00,42.73,42.87,42.73,42.86,41667.0,40.69,40.8233,40.69,40.8138,41667.0
2020-12-04 13:35:00,42.86,42.96,42.85,42.95,39104.0,40.8138,40.9091,40.8043,40.8995,39104.0
2020-12-04 13:40:00,42.96,43.0,42.95,42.96,32970.0,40.9091,40.9471,40.8995,40.9091,32970.0
2020-12-04 13:45:00,42.96,42.99,42.87,42.89,54259.0,40.9091,40.9376,40.8233,40.8424,54259.0
2020-12-04 13:50:00,42.87,42.94,42.81,42.82,44153.0,40.8233,40.89,40.7662,40.7757,44153.0
2020-12-04 13:55:00,42.84,42.84,42.68,42.68,28007.0,40.7948,40.7948,40.6424,40.6424,28007.0
2020-12-04 14:00:00,42.7,42.71,42.52,42.65,59074.0,40.6615,40.671,40.4901,40.6139,59074.0
2020-12-04 14:05:00,42.65,42.7,42.58,42.66,32803.0,40.6139,40.6615,40.5472,40.6234,32803.0
2020-12-04 14:10:00,42.66,42.68,42.6,42.66,25525.0,40.6234,40.6424,40.5662,40.6234,25525.0
2020-12-04 14:15:00,42.66,42.73,42.65,42.71,28887.0,40.6234,40.69,40.6139,40.671,28887.0
2020-12-04 14:20:00,42.7,42.73,42.6,42.6,18612.0,40.6615,40.69,40.5662,40.5662,18612.0
2020-12-04 14:25:00,42.59,42.61,42.45,42.46,38844.0,40.5567,40.5758,40.4234,40.4329,38844.0
2020-12-04 14:30:00,42.45,42.52,42.43,42.48,40109.0,40.4234,40.4901,40.4044,40.452,40109.0
2020-12-04 14:35:00,42.48,42.53,42.43,42.5,19939.0,40.452,40.4996,40.4044,40.471,19939.0
2020-12-04 14:40:00,42.48,42.57,42.45,42.54,19936.0,40.452,40.5377,40.4234,40.5091,19936.0
2020-12-04 14:45:00,42.54,42.55,42.5,42.52,15404.0,40.5091,40.5186,40.471,40.4901,15404.0
2020-12-04 14:50:00,42.51,42.53,42.37,42.37,32725.0,40.4805,40.4996,40.3472,40.3472,32725.0
2020-12-04 14:55:00,42.4,42.44,42.34,42.36,28158.0,40.3758,40.4139,40.3187,40.3377,28158.0
2020-12-04 15:00:00,42.37,42.43,42.33,42.39,24960.0,40.3472,40.4044,40.3091,40.3663,24960.0
2020-12-04 15:05:00,42.37,42.38,42.25,42.29,25111.0,40.3472,40.3567,40.2329,40.271,25111.0
2020-12-04 15:10:00,42.27,42.33,42.23,42.3,30656.0,40.252,40.3091,40.2139,40.2806,30656.0
2020-12-04 15:15:00,42.31,42.35,42.24,42.3,27838.0,40.2901,40.3282,40.2234,40.2806,27838.0
2020-12-04 15:20:00,42.29,42.31,42.19,42.19,31198.0,40.271,40.2901,40.1758,40.1758,31198.0
2020-12-04 15:25:00,42.18,42.2,42.12,42.12,33552.0,40.1663,40.1853,40.1092,40.1092,33552.0
2020-12-04 15:30:00,42.13,42.18,42.07,42.15,71763.0,40.1187,40.1663,40.0615,40.1377,71763.0
2020-12-04 15:35:00,42.14,42.21,42.13,42.13,43191.0,40.1282,40.1949,40.1187,40.1187,43191.0
2020-12-04 15:40:00,42.13,42.14,42.06,42.12,50217.0,40.1187,40.1282,40.052,40.1092,50217.0
2020-12-04 15:45:00,42.11,42.13,42.0,42.04,87377.0,40.0996,40.1187,39.9949,40.033,87377.0
2020-12-04 15:50:00,42.04,42.08,42.0,42.05,115460.0,40.033,40.0711,39.9949,40.0425,115460.0
2020-12-04 15:55:00,42.05,42.12,42.0,42.06,226842.0,40.0425,40.1092,39.9949,40.052,226842.0
2020-12-07 09:30:00,42.18,42.5,42.12,42.5,57287.0,40.1663,40.471,40.1092,40.471,57287.0
2020-12-07 09:35:00,42.5,42.59,42.03,42.08,36193.0,40.471,40.5567,40.0235,40.0711,36193.0
2020-12-07 09:40:00,42.06,42.08,41.77,41.8,34228.0,40.052,40.0711,39.7759,39.8044,34228.0
2020-12-07 09:45:00,41.79,42.13,41.76,42.06,14611.0,39.7949,40.1187,39.7663,40.052,14611.0
2020-12-07 09:50:00,42.02,42.16,42.0,42.12,21896.0,40.0139,40.1472,39.9949,40.1092,21896.0
2020-12-07 09:55:00,42.13,42.3,41.98,42.28,53960.0,40.1187,40.2806,39.9758,40.2615,53960.0
2020-12-07 10:00:00,42.28,42.32,42.13,42.22,13554.0,40.2615,40.2996,40.1187,40.2044,13554.0
2020-12-07 10:05:00,42.23,42.36,42.15,42.26,34346.0,40.2139,40.3377,40.1377,40.2425,34346.0
2020-12-07 10:10:00,42.27,42.44,42.27,42.43,15594.0,40.252,40.4139,40.252,40.4044,15594.0
2020-12-07 10:15:00,42.47,42.67,42.45,42.59,27740.0,40.4424,40.6329,40.4234,40.5567,27740.0
2020-12-07 10:20:00,42.59,42.77,42.58,42.77,36594.0,40.5567,40.7281,40.5472,40.7281,36594.0
2020-12-07 10:25:00,42.76,42.79,42.67,42.77,26365.0,40.7186,40.7472,40.6329,40.7281,26365.0
2020-12-07 10:30:00,42.76,42.86,42.7,42.82,40315.0,40.7186,40.8138,40.6615,40.7757,40315.0
2020-12-07 10:35:00,42.82,42.89,42.8,42.87,25063.0,40.7757,40.8424,40.7567,40.8233,25063.0
2020-12-07 10:40:00,42.88,43.07,42.87,42.99,23749.0,40.8329,41.0138,40.8233,40.9376,23749.0
2020-12-07 10:45:00,42.97,43.01,42.81,42.81,41464.0,40.9186,40.9567,40.7662,40.7662,41464.0
2020-12-07 10:50:00,42.83,43.03,42.82,42.99,19566.0,40.7853,40.9757,40.7757,40.9376,19566.0
2020-12-07 10:55:00,42.98,42.99,42.92,42.94,11300.0,40.9281,40.9376,40.871,40.89,11300.0
2020-12-07 11:00:00,42.94,43.02,42.9,42.95,25890.0,40.89,40.9662,40.8519,40.8995,25890.0
2020-12-07 11:05:00,42.95,42.98,42.8,42.8,11199.0,40.8995,40.9281,40.7567,40.7567,11199.0
2020-12-07 11:10:00,42.79,42.86,42.78,42.84,14164.0,40.7472,40.8138,40.7376,40.7948,14164.0
2020-12-07 11:15:00,42.84,42.85,42.69,42.73,10053.0,40.7948,40.8043,40.6519,40.69,10053.0
2020-12-07 11:20:00,42.73,42.77,42.7,42.72,11724.0,40.69,40.7281,40.6615,40.6805,11724.0
2020-12-07 11:25:00,42.74,42.82,42.7,42.78,11135.0,40.6996,40.7757,40.6615,40.7376,11135.0
2020-12-07 11:30:00,42.79,42.83,42.72,42.75,18513.0,40.7472,40.7853,40.6805,40.7091,18513.0
2020-12-07 11:35:00,42.75,42.93,42.75,42.91,10154.0,40.7091,40.8805,40.7091,40.8614,10154.0
2020-12-07 11:40:00,42.91,42.93,42.81,42.83,10656.0,40.8614,40.8805,40.7662,40.7853,10656.0
2020-12-07 11:45:00,42.8,42.91,42.79,42.86,14307.0,40.7567,40.8614,40.7472,40.8138,14307.0
2020-12-07 11:50:00,42.85,42.9,42.78,42.81,7582.0,40.8043,40.8519,40.7376,40.7662,7582.0
2020-12-07 11:55:00,42.82,42.92,42.78,42.92,14505.0,40.7757,40.871,40.7376,40.871,14505.0
2020-12-07 12:00:00,42.91,43.02,42.88,43.01,16277.0,40.8614,40.9662,40.8329,40.9567,16277.0
2020-12-07 12:05:00,43.03,43.12,43.02,43.09,46712.0,40.9757,41.0614,40.9662,41.0328,46712.0
2020-12-07 12:10:00,43.1,43.14,43.05,43.07,25517.0,41.0424,41.0805,40.9948,41.0138,25517.0
2020-12-07 12:15:00,43.07,43.19,43.07,43.16,29193.0,41.0138,41.1281,41.0138,41.0995,29193.0
2020-12-07 12:20:00,43.15,43.15,43.03,43.03,14034.0,41.09,41.09,40.9757,40.9757,14034.0
2020-12-07 12:25:00,43.02,43.03,42.91,42.92,19124.0,40.9662,40.9757,40.8614,40.871,19124.0
2020-12-07 12:30:00,42.93,42.95,42.87,42.91,19488.0,40.8805,40.8995,40.8233,40.8614,19488.0
2020-12-07 12:35:00,42.91,42.91,42.86,42.89,4810.0,40.8614,40.8614,40.8138,40.8424,4810.0
2020-12-07 12:40:00,42.89,42.95,42.86,42.91,9299.0,40.8424,40.8995,40.8138,40.8614,9299.0
2020-12-07 12:45:00,42.91,43.01,42.9,42.98,11488.0,40.8614,40.9567,40.8519,40.9281,11488.0
2020-12-07 12:50:00,43.0,43.05,42.97,42.97,23898.0,40.9471,40.9948,40.9186,40.9186,23898.0
2020-12-07 12:55:00,42.97,42.98,42.91,42.91,8134.0,40.9186,40.9281,40.8614,40.8614,8134.0
2020-12-07 13:00:00,42.91,42.93,42.88,42.91,13249.0,40.8614,40.8805,40.8329,40.8614,13249.0
2020-12-07 13:05:00,42.91,43.01,42.89,42.91,9955.0,40.8614,40.9567,40.8424,40.8614,9955.0
2020-12-07 13:10:00,42.91,42.92,42.87,42.88,12121.0,40.8614,40.871,40.8233,40.8329,12121.0
2020-12-07 13:15:00,42.87,42.94,42.86,42.9,12410.0,40.8233,40.89,40.8138,40.8519,12410.0
2020-12-07 13:20:00,42.88,42.9,42.86,42.87,4739.0,40.8329,40.8519,40.8138,40.8233,4739.0
2020-12-07 13:25:00,42.87,42.89,42.83,42.84,6593.0,40.8233,40.8424,40.7853,40.7948,6593.0
2020-12-07 13:30:00,42.83,42.94,42.82,42.94,5522.0,40.7853,40.89,40.7757,40.89,5522.0
2020-12-07 13:35:00,42.94,43.03,42.94,42.97,8736.0,40.89,40.9757,40.89,40.9186,8736.0
2020-12-07 13:40:00,42.97,43.01,42.9,42.93,6332.0,40.9186,40.9567,40.8519,40.8805,6332.0
2020-12-07 13:45:00,42.94,42.99,42.92,42.95,6871.0,40.89,40.9376,40.871,40.8995,6871.0
2020-12-07 13:50:00,42.94,43.0,42.92,42.97,8399.0,40.89,40.9471,40.871,40.9186,8399.0
2020-12-07 13:55:00,43.02,43.02,42.95,42.95,9207.0,40.9662,40.9662,40.8995,40.8995,9207.0
2020-12-07 14:00:00,42.96,42.96,42.82,42.87,14226.0,40.9091,40.9091,40.7757,40.8233,14226.0
2020-12-07 14:05:00,42.88,43.06,42.87,43.06,11277.0,40.8329,41.0043,40.8233,41.0043,11277.0
2020-12-07 14:10:00,43.1,43.12,43.08,43.11,13563.0,41.0424,41.0614,41.0233,41.0519,13563.0
2020-12-07 14:15:00,43.1,43.12,43.07,43.08,14480.0,41.0424,41.0614,41.0138,41.0233,14480.0
2020-12-07 14:20:00,43.09,43.14,43.08,43.12,10841.0,41.0328,41.0805,41.0233,41.0614,10841.0
2020-12-07 14:25:00,43.13,43.16,43.11,43.13,11011.0,41.0709,41.0995,41.0519,41.0709,11011.0
2020-12-07 14:30:00,43.13,43.17,43.1,43.1,11593.0,41.0709,41.109,41.0424,41.0424,11593.0
2020-12-07 14:35:00,43.1,43.12,43.06,43.11,11138.0,41.0424,41.0614,41.0043,41.0519,11138.0
2020-12-07 14:40:00,43.11,43.13,43.05,43.05,12109.0,41.0519,41.0709,40.9948,40.9948,12109.0
2020-12-07 14:45:00,43.07,43.16,43.06,43.15,13559.0,41.0138,41.0995,41.0043,41.09,13559.0
2020-12-07 14:50:00,43.16,43.16,43.11,43.13,9037.0,41.0995,41.0995,41.0519,41.0709,9037.0
2020-12-07 14:55:00,43.12,43.16,43.1,43.16,12515.0,41.0614,41.0995,41.0424,41.0995,12515.0
2020-12-07 15:00:00,43.16,43.26,43.16,43.2,15644.0,41.0995,41.1947,41.0995,41.1376,15644.0
2020-12-07 15:05:00,43.2,43.23,43.17,43.21,10888.0,41.1376,41.1662,41.109,41.1471,10888.0
2020-12-07 15:10:00,43.22,43.28,43.18,43.26,21048.0,41.1566,41.2138,41.1185,41.1947,21048.0
2020-12-07 15:15:00,43.26,43.33,43.25,43.32,45759.0,41.1947,41.2614,41.1852,41.2519,45759.0
2020-12-07 15:20:00,43.33,43.35,43.23,43.25,26062.0,41.2614,41.2804,41.1662,41.1852,26062.0
2020-12-07 15:25:00,43.26,43.33,43.23,43.33,18785.0,41.1947,41.2614,41.1662,41.2614,18785.0
2020-12-07 15:30:00,43.33,43.42,43.29,43.37,58131.0,41.2614,41.3471,41.2233,41.2995,58131.0
2020-12-07 15:35:00,43.38,43.49,43.37,43.48,43702.0,41.309,41.4137,41.2995,41.4042,43702.0
2020-12-07 15:40:00,43.47,43.55,43.44,43.46,43461.0,41.3947,41.4709,41.3661,41.3852,43461.0
2020-12-07 15:45:00,43.46,43.52,43.44,43.51,45387.0,41.3852,41.4423,41.3661,41.4328,45387.0
2020-12-07 15:50:00,43.52,43.67,43.48,43.65,103628.0,41.4423,41.5852,41.4042,41.5661,103628.0
2020-12-07 15:55:00,43.65,43.68,43.49,43.62,289702.0,41.5661,41.5947,41.4137,41.5375,289702.0
2020-12-08 09:30:00,42.8,42.82,42.08,42.18,86942.0,40.7567,40.7757,40.0711,40.1663,86942.0
2020-12-08 09:35:00,42.18,42.4,42.07,42.18,54967.0,40.1663,40.3758,40.0615,40.1663,54967.0
2020-12-08 09:40:00,42.18,42.45,42.1,42.43,35854.0,40.1663,40.4234,40.0901,40.4044,35854.0
2020-12-08 09:45:00,42.43,42.54,42.34,42.54,23256.0,40.4044,40.5091,40.3187,40.5091,23256.0
2020-12-08 09:50:00,42.52,42.65,42.47,42.58,19329.0,40.4901,40.6139,40.4424,40.5472,19329.0
2020-12-08 09:55:00,42.6,42.6,42.38,42.38,28069.0,40.5662,40.5662,40.3567,40.3567,28069.0
2020-12-08 10:00:00,42.41,42.48,42.26,42.26,19377.0,40.3853,40.452,40.2425,40.2425,19377.0
2020-12-08 10:05:00,42.29,42.38,42.19,42.21,17721.0,40.271,40.3567,40.1758,40.1949,17721.0
2020-12-08 10:10:00,42.21,42.27,42.11,42.26,28258.0,40.1949,40.252,40.0996,40.2425,28258.0
2020-12-08 10:15:00,42.23,42.23,41.93,42.04,63319.0,40.2139,40.2139,39.9282,40.033,63319.0
2020-12-08 10:20:00,42.04,42.1,41.87,41.94,55514.0,40.033,40.0901,39.8711,39.9377,55514.0
2020-12-08 10:25:00,41.9,41.92,41.72,41.77,47525.0,39.8997,39.9187,39.7282,39.7759,47525.0
2020-12-08 10:30:00,41.78,41.89,41.73,41.86,26944.0,39.7854,39.8901,39.7378,39.8616,26944.0
2020-12-08 10:35:00,41.88,42.18,41.88,42.09,42733.0,39.8806,40.1663,39.8806,40.0806,42733.0
2020-12-08 10:40:00,42.1,42.17,41.93,42.02,19255.0,40.0901,40.1568,39.9282,40.0139,19255.0
2020-12-08 10:45:00,42.0,42.02,41.81,41.84,17799.0,39.9949,40.0139,39.814,39.8425,17799.0
2020-12-08 10:50:00,41.85,41.92,41.81,41.92,10300.0,39.852,39.9187,39.814,39.9187,10300.0
2020-12-08 10:55:00,41.93,42.04,41.91,42.01,16165.0,39.9282,40.033,39.9092,40.0044,16165.0
2020-12-08 11:00:00,42.0,42.0,41.83,41.89,19710.0,39.9949,39.9949,39.833,39.8901,19710.0
2020-12-08 11:05:00,41.88,41.98,41.85,41.95,16182.0,39.8806,39.9758,39.852,39.9473,16182.0
2020-12-08 11:10:00,41.95,41.99,41.91,41.92,7693.0,39.9473,39.9854,39.9092,39.9187,7693.0
2020-12-08 11:15:00,41.91,42.13,41.9,41.97,11634.0,39.9092,40.1187,39.8997,39.9663,11634.0
2020-12-08 11:20:00,41.99,42.06,41.92,41.97,32690.0,39.9854,40.052,39.9187,39.9663,32690.0
2020-12-08 11:25:00,41.96,42.02,41.92,42.02,9348.0,39.9568,40.0139,39.9187,40.0139,9348.0
2020-12-08 11:30:00,42.05,42.18,41.99,42.15,40940.0,40.0425,40.1663,39.9854,40.1377,40940.0
2020-12-08 11:35:00,42.12,42.24,42.12,42.16,15389.0,40.1092,40.2234,40.1092,40.1472,15389.0
2020-12-08 11:40:00,42.17,42.2,42.15,42.17,11778.0,40.1568,40.1853,40.1377,40.1568,11778.0
2020-12-08 11:45:00,42.18,42.26,42.17,42.19,12854.0,40.1663,40.2425,40.1568,40.1758,12854.0
2020-12-08 11:50:00,42.2,42.31,42.2,42.28,14350.0,40.1853,40.2901,40.1853,40.2615,14350.0
2020-12-08 11:55:00,42.26,42.28,42.21,42.26,9327.0,40.2425,40.2615,40.1949,40.2425,9327.0
2020-12-08 12:00:00,42.26,42.27,42.16,42.27,24764.0,40.2425,40.252,40.1472,40.252,24764.0
2020-12-08 12:05:00,42.26,42.29,42.17,42.17,10773.0,40.2425,40.271,40.1568,40.1568,10773.0
2020-12-08 12:10:00,42.16,42.17,41.97,41.97,17655.0,40.1472,40.1568,39.9663,39.9663,17655.0
2020-12-08 12:15:00,42.0,42.01,41.94,42.0,8895.0,39.9949,40.0044,39.9377,39.9949,8895.0
2020-12-08 12:20:00,41.99,42.09,41.98,42.05,16430.0,39.9854,40.0806,39.9758,40.0425,16430.0
2020-12-08 12:25:00,42.05,42.15,42.04,42.15,11190.0,40.0425,40.1377,40.033,40.1377,11190.0
2020-12-08 12:30:00,42.12,42.18,42.1,42.14,7676.0,40.1092,40.1663,40.0901,40.1282,7676.0
2020-12-08 12:35:00,42.17,42.17,42.1,42.16,6038.0,40.1568,40.1568,40.0901,40.1472,6038.0
2020-12-08 12:40:00,42.15,42.15,42.05,42.05,14805.0,40.1377,40.1377,40.0425,40.0425,14805.0
2020-12-08 12:45:00,42.03,42.05,42.01,42.04,17819.0,40.0235,40.0425,40.0044,40.033,17819.0
2020-12-08 12:50:00,42.05,42.1,42.03,42.04,6979.0,40.0425,40.0901,40.0235,40.033,6979.0
2020-12-08 12:55:00,42.03,42.08,42.0,42.07,5146.0,40.0235,40.0711,39.9949,40.0615,5146.0
2020-12-08 13:00:00,42.06,42.14,42.04,42.07,8639.0,40.052,40.1282,40.033,40.0615,8639.0
2020-12-08 13:05:00,42.05,42.07,41.95,42.02,10936.0,40.0425,40.0615,39.9473,40.0139,10936.0
2020-12-08 13:10:00,42.02,42.02,41.95,41.98,4122.0,40.0139,40.0139,39.9473,39.9758,4122.0
2020-12-08 13:15:00,41.96,41.97,41.92,41.94,8592.0,39.9568,39.9663,39.9187,39.9377,8592.0
2020-12-08 13:20:00,41.95,42.0,41.92,41.99,11211.0,39.9473,39.9949,39.9187,39.9854,11211.0
2020-12-08 13:25:00,41.99,42.03,41.97,41.99,7627.0,39.9854,40.0235,39.9663,39.9854,7627.0
2020-12-08 13:30:00,41.98,42.0,41.92,41.95,9006.0,39.9758,39.9949,39.9187,39.9473,9006.0
2020-12-08 13:35:00,41.95,41.97,41.9,41.94,7247.0,39.9473,39.9663,39.8997,39.9377,7247.0
2020-12-08 13:40:00,41.95,41.95,41.88,41.89,6684.0,39.9473,39.9473,39.8806,39.8901,6684.0
2020-12-08 13:45:00,41.88,41.89,41.81,41.82,21901.0,39.8806,39.8901,39.814,39.8235,21901.0
2020-12-08 13:50:00,41.83,41.83,41.76,41.78,13173.0,39.833,39.833,39.7663,39.7854,13173.0
2020-12-08 13:55:00,41.78,41.82,41.75,41.8,12093.0,39.7854,39.8235,39.7568,39.8044,12093.0
2020-12-08 14:00:00,41.8,41.88,41.78,41.86,11042.0,39.8044,39.8806,39.7854,39.8616,11042.0
2020-12-08 14:05:00,41.85,41.85,41.71,41.73,30885.0,39.852,39.852,39.7187,39.7378,30885.0
2020-12-08 14:10:00,41.73,41.75,41.6,41.6,56422.0,39.7378,39.7568,39.614,39.614,56422.0
2020-12-08 14:15:00,41.6,41.72,41.57,41.67,34884.0,39.614,39.7282,39.5854,39.6806,34884.0
2020-12-08 14:20:00,41.68,41.73,41.66,41.72,29553.0,39.6902,39.7378,39.6711,39.7282,29553.0
2020-12-08 14:25:00,41.72,41.72,41.64,41.67,28696.0,39.7282,39.7282,39.6521,39.6806,28696.0
2020-12-08 14:30:00,41.68,41.7,41.59,41.59,29778.0,39.6902,39.7092,39.6045,39.6045,29778.0
2020-12-08 14:35:00,41.59,41.66,41.58,41.59,17339.0,39.6045,39.6711,39.5949,39.6045,17339.0
2020-12-08 14:40:00,41.59,41.66,41.59,41.61,8642.0,39.6045,39.6711,39.6045,39.6235,8642.0
2020-12-08 14:45:00,41.62,41.66,41.54,41.58,19643.0,39.633,39.6711,39.5568,39.5949,19643.0
2020-12-08 14:50:00,41.57,41.59,41.51,41.59,18273.0,39.5854,39.6045,39.5283,39.6045,18273.0
2020-12-08 14:55:00,41.59,41.63,41.54,41.55,11485.0,39.6045,39.6425,39.5568,39.5664,11485.0
2020-12-08 15:00:00,41.55,41.65,41.54,41.6,15719.0,39.5664,39.6616,39.5568,39.614,15719.0
2020-12-08 15:05:00,41.61,41.8,41.6,41.79,31263.0,39.6235,39.8044,39.614,39.7949,31263.0
2020-12-08 15:10:00,41.77,41.81,41.72,41.81,15110.0,39.7759,39.814,39.7282,39.814,15110.0
2020-12-08 15:15:00,41.81,41.86,41.78,41.86,16568.0,39.814,39.8616,39.7854,39.8616,16568.0
2020-12-08 15:20:00,41.86,41.91,41.8,41.91,16464.0,39.8616,39.9092,39.8044,39.9092,16464.0
2020-12-08 15:25:00,41.9,41.9,41.8,41.84,20745.0,39.8997,39.8997,39.8044,39.8425,20745.0
2020-12-08 15:30:00,41.83,41.84,41.73,41.77,24338.0,39.833,39.8425,39.7378,39.7759,24338.0
2020-12-08 15:35:00,41.77,41.78,41.67,41.77,49406.0,39.7759,39.7854,39.6806,39.7759,49406.0
2020-12-08 15:40:00,41.77,41.8,41.72,41.75,24747.0,39.7759,39.8044,39.7282,39.7568,24747.0
2020-12-08 15:45:00,41.74,41.78,41.7,41.75,42001.0,39.7473,39.7854,39.7092,39.7568,42001.0
2020-12-08 15:50:00,41.74,41.93,41.73,41.93,77043.0,39.7473,39.9282,39.7378,39.9282,77043.0
2020-12-08 15:55:00,41.94,42.05,41.93,42.03,216450.0,39.9377,40.0425,39.9282,40.0235,216450.0
2020-12-09 09:30:00,42.51,42.6,42.31,42.51,57493.0,40.4805,40.5662,40.2901,40.4805,57493.0
2020-12-09 09:35:00,42.53,42.55,42.29,42.39,18970.0,40.4996,40.5186,40.271,40.3663,18970.0
2020-12-09 09:40:00,42.45,42.56,42.35,42.45,19702.0,40.4234,40.5281,40.3282,40.4234,19702.0
2020-12-09 09:45:00,42.49,42.62,42.45,42.49,30590.0,40.4615,40.5853,40.4234,40.4615,30590.0
2020-12-09 09:50:00,42.45,42.45,42.26,42.35,9878.0,40.4234,40.4234,40.2425,40.3282,9878.0
2020-12-09 09:55:00,42.39,42.41,42.26,42.26,11435.0,40.3663,40.3853,40.2425,40.2425,11435.0
2020-12-09 10:00:00,42.3,42.3,41.96,41.99,29613.0,40.2806,40.2806,39.9568,39.9854,29613.0
2020-12-09 10:05:00,41.98,42.03,41.9,41.91,24707.0,39.9758,40.0235,39.8997,39.9092,24707.0
2020-12-09 10:10:00,41.93,42.08,41.9,42.08,25670.0,39.9282,40.0711,39.8997,40.0711,25670.0
2020-12-09 10:15:00,42.08,42.24,42.04,42.04,19199.0,40.0711,40.2234,40.033,40.033,19199.0
2020-12-09 10:20:00,42.05,42.13,42.01,42.01,34287.0,40.0425,40.1187,40.0044,40.0044,34287.0
2020-12-09 10:25:00,42.01,42.17,42.01,42.12,21924.0,40.0044,40.1568,40.0044,40.1092,21924.0
2020-12-09 10:30:00,42.11,42.32,42.07,42.23,21939.0,40.0996,40.2996,40.0615,40.2139,21939.0
2020-12-09 10:35:00,42.25,42.31,42.14,42.19,28981.0,40.2329,40.2901,40.1282,40.1758,28981.0
2020-12-09 10:40:00,42.2,42.22,42.05,42.13,43087.0,40.1853,40.2044,40.0425,40.1187,43087.0
2020-12-09 10:45:00,42.14,42.14,41.97,41.97,17002.0,40.1282,40.1282,39.9663,39.9663,17002.0
2020-12-09 10:50:00,41.99,42.15,41.98,42.08,7899.0,39.9854,40.1377,39.9758,40.0711,7899.0
2020-12-09 10:55:00,42.07,42.13,42.03,42.11,12012.0,40.0615,40.1187,40.0235,40.0996,12012.0
2020-12-09 11:00:00,42.11,42.23,42.07,42.18,20999.0,40.0996,40.2139,40.0615,40.1663,20999.0
2020-12-09 11:05:00,42.17,42.2,42.13,42.17,9380.0,40.1568,40.1853,40.1187,40.1568,9380.0
2020-12-09 11:10:00,42.15,42.19,42.12,42.12,7448.0,40.1377,40.1758,40.1092,40.1092,7448.0
2020-12-09 11:15:00,42.12,42.14,42.05,42.07,6775.0,40.1092,40.1282,40.0425,40.0615,6775.0
2020-12-09 11:20:00,42.09,42.15,42.05,42.05,12505.0,40.0806,40.1377,40.0425,40.0425,12505.0
2020-12-09 11:25:00,42.05,42.12,42.0,42.03,13804.0,40.0425,40.1092,39.9949,40.0235,13804.0
2020-12-09 11:30:00,42.02,42.06,42.01,42.06,10913.0,40.0139,40.052,40.0044,40.052,10913.0
2020-12-09 11:35:00,42.04,42.08,41.99,42.04,9872.0,40.033,40.0711,39.9854,40.033,9872.0
2020-12-09 11:40:00,42.04,42.08,42.0,42.04,8086.0,40.033,40.0711,39.9949,40.033,8086.0
2020-12-09 11:45:00,42.04,42.12,42.01,42.12,8278.0,40.033,40.1092,40.0044,40.1092,8278.0
2020-12-09 11:50:00,42.13,42.13,42.06,42.07,12522.0,40.1187,40.1187,40.052,40.0615,12522.0
2020-12-09 11:55:00,42.07,42.11,42.06,42.09,14629.0,40.0615,40.0996,40.052,40.0806,14629.0
2020-12-09 12:00:00,42.1,42.12,42.06,42.08,10761.0,40.0901,40.1092,40.052,40.0711,10761.0
2020-12-09 12:05:00,42.07,42.11,42.06,42.09,15006.0,40.0615,40.0996,40.052,40.0806,15006.0
2020-12-09 12:10:00,42.1,42.1,41.99,42.01,21763.0,40.0901,40.0901,39.9854,40.0044,21763.0
2020-12-09 12:15:00,42.02,42.03,41.97,42.0,33375.0,40.0139,40.0235,39.9663,39.9949,33375.0
2020-12-09 12:20:00,41.99,42.0,41.93,41.95,32114.0,39.9854,39.9949,39.9282,39.9473,32114.0
2020-12-09 12:25:00,41.96,41.97,41.89,41.9,15391.0,39.9568,39.9663,39.8901,39.8997,15391.0
2020-12-09 12:30:00,41.88,41.89,41.86,41.89,10643.0,39.8806,39.8901,39.8616,39.8901,10643.0
2020-12-09 12:35:00,41.88,41.88,41.75,41.76,16655.0,39.8806,39.8806,39.7568,39.7663,16655.0
2020-12-09 12:40:00,41.75,41.77,41.69,41.71,14563.0,39.7568,39.7759,39.6997,39.7187,14563.0
2020-12-09 12:45:00,41.71,41.71,41.62,41.64,16621.0,39.7187,39.7187,39.633,39.6521,16621.0
2020-12-09 12:50:00,41.64,41.72,41.59,41.68,24717.0,39.6521,39.7282,39.6045,39.6902,24717.0
2020-12-09 12:55:00,41.67,41.71,41.65,41.71,6242.0,39.6806,39.7187,39.6616,39.7187,6242.0
2020-12-09 13:00:00,41.69,41.69,41.62,41.64,14913.0,39.6997,39.6997,39.633,39.6521,14913.0
2020-12-09 13:05:00,41.65,41.68,41.59,41.67,13952.0,39.6616,39.6902,39.6045,39.6806,13952.0
2020-12-09 13:10:00,41.68,41.7,41.62,41.64,10310.0,39.6902,39.7092,39.633,39.6521,10310.0
2020-12-09 13:15:00,41.64,41.67,41.59,41.63,9347.0,39.6521,39.6806,39.6045,39.6425,9347.0
2020-12-09 13:20:00,41.64,41.68,41.6,41.6,8830.0,39.6521,39.6902,39.614,39.614,8830.0
2020-12-09 13:25:00,41.59,41.61,41.55,41.57,10332.0,39.6045,39.6235,39.5664,39.5854,10332.0
2020-12-09 13:30:00,41.57,41.61,41.45,41.58,40985.0,39.5854,39.6235,39.4711,39.5949,40985.0
2020-12-09 13:35:00,41.57,41.62,41.47,41.56,80467.0,39.5854,39.633,39.4902,39.5759,80467.0
2020-12-09 13:40:00,41.55,41.65,41.54,41.64,33274.0,39.5664,39.6616,39.5568,39.6521,33274.0
2020-12-09 13:45:00,41.63,41.67,41.6,41.63,16031.0,39.6425,39.6806,39.614,39.6425,16031.0
2020-12-09 13:50:00,41.61,41.62,41.56,41.59,13418.0,39.6235,39.633,39.5759,39.6045,13418.0
2020-12-09 13:55:00,41.58,41.59,41.49,41.5,15540.0,39.5949,39.6045,39.5092,39.5188,15540.0
2020-12-09 14:00:00,41.51,41.57,41.48,41.57,26647.0,39.5283,39.5854,39.4997,39.5854,26647.0
2020-12-09 14:05:00,41.56,41.64,41.51,41.64,16473.0,39.5759,39.6521,39.5283,39.6521,16473.0
2020-12-09 14:10:00,41.64,41.64,41.54,41.55,17191.0,39.6521,39.6521,39.5568,39.5664,17191.0
2020-12-09 14:15:00,41.55,41.59,41.51,41.56,14286.0,39.5664,39.6045,39.5283,39.5759,14286.0
2020-12-09 14:20:00,41.55,41.64,41.54,41.62,19111.0,39.5664,39.6521,39.5568,39.633,19111.0
2020-12-09 14:25:00,41.62,41.66,41.61,41.66,10916.0,39.633,39.6711,39.6235,39.6711,10916.0
2020-12-09 14:30:00,41.66,41.67,41.58,41.58,26838.0,39.6711,39.6806,39.5949,39.5949,26838.0
2020-12-09 14:35:00,41.59,41.73,41.59,41.69,31145.0,39.6045,39.7378,39.6045,39.6997,31145.0
2020-12-09 14:40:00,41.68,41.71,41.66,41.68,72087.0,39.6902,39.7187,39.6711,39.6902,72087.0
2020-12-09 14:45:00,41.69,41.83,41.69,41.77,28604.0,39.6997,39.833,39.6997,39.7759,28604.0
2020-12-09 14:50:00,41.78,41.8,41.73,41.76,11127.0,39.7854,39.8044,39.7378,39.7663,11127.0
2020-12-09 14:55:00,41.75,41.79,41.72,41.76,18486.0,39.7568,39.7949,39.7282,39.7663,18486.0
2020-12-09 15:00:00,41.75,41.78,41.67,41.69,41506.0,39.7568,39.7854,39.6806,39.6997,41506.0
2020-12-09 15:05:00,41.7,41.77,41.69,41.75,17202.0,39.7092,39.7759,39.6997,39.7568,17202.0
2020-12-09 15:10:00,41.75,41.79,41.71,41.77,30887.0,39.7568,39.7949,39.7187,39.7759,30887.0
2020-12-09 15:15:00,41.78,41.81,41.76,41.79,19671.0,39.7854,39.814,39.7663,39.7949,19671.0
2020-12-09 15:20:00,41.8,41.83,41.76,41.76,17840.0,39.8044,39.833,39.7663,39.7663,17840.0
2020-12-09 15:25:00,41.76,41.81,41.74,41.79,28071.0,39.7663,39.814,39.7473,39.7949,28071.0
2020-12-09 15:30:00,41.79,41.84,41.76,41.79,39208.0,39.7949,39.8425,39.7663,39.7949,39208.0
2020-12-09 15:35:00,41.78,41.78,41.72,41.77,60495.0,39.7854,39.7854,39.7282,39.7759,60495.0
2020-12-09 15:40:00,41.76,41.86,41.73,41.8,121176.0,39.7663,39.8616,39.7378,39.8044,121176.0
2020-12-09 15:45:00,41.79,41.96,41.78,41.94,55580.0,39.7949,39.9568,39.7854,39.9377,55580.0
2020-12-09 15:50:00,41.94,42.03,41.92,41.99,58827.0,39.9377,40.0235,39.9187,39.9854,58827.0
2020-12-09 15:55:00,41.98,42.1,41.98,42.08,207503.0,39.9758,40.0901,39.9758,40.0711,207503.0
2020-12-10 09:30:00,41.71,41.78,41.54,41.62,35515.0,39.7187,39.7854,39.5568,39.633,35515.0
2020-12-10 09:35:00,41.59,42.03,41.59,42.03,28908.0,39.6045,40.0235,39.6045,40.0235,28908.0
2020-12-10 09:40:00,41.98,42.15,41.93,41.94,19758.0,39.9758,40.1377,39.9282,39.9377,19758.0
2020-12-10 09:45:00,42.0,42.0,41.83,41.86,18269.0,39.9949,39.9949,39.833,39.8616,18269.0
2020-12-10 09:50:00,41.88,42.0,41.8,41.84,7778.0,39.8806,39.9949,39.8044,39.8425,7778.0
2020-12-10 09:55:00,41.85,41.85,41.67,41.71,23682.0,39.852,39.852,39.6806,39.7187,23682.0
2020-12-10 10:00:00,41.77,41.79,41.63,41.74,16723.0,39.7759,39.7949,39.6425,39.7473,16723.0
2020-12-10 10:05:00,41.75,41.88,41.73,41.78,19264.0,39.7568,39.8806,39.7378,39.7854,19264.0
2020-12-10 10:10:00,41.77,41.9,41.75,41.84,10936.0,39.7759,39.8997,39.7568,39.8425,10936.0
2020-12-10 10:15:00,41.87,41.92,41.85,41.87,16138.0,39.8711,39.9187,39.852,39.8711,16138.0
2020-12-10 10:20:00,41.85,42.01,41.75,42.01,33131.0,39.852,40.0044,39.7568,40.0044,33131.0
2020-12-10 10:25:00,41.98,42.0,41.83,41.86,21648.0,39.9758,39.9949,39.833,39.8616,21648.0
2020-12-10 10:30:00,41.86,41.87,41.77,41.8,24358.0,39.8616,39.8711,39.7759,39.8044,24358.0
2020-12-10 10:35:00,41.8,41.86,41.77,41.84,25094.0,39.8044,39.8616,39.7759,39.8425,25094.0
2020-12-10 10:40:00,41.84,41.84,41.71,41.75,15281.0,39.8425,39.8425,39.7187,39.7568,15281.0
2020-12-10 10:45:00,41.75,41.83,41.73,41.78,9506.0,39.7568,39.833,39.7378,39.7854,9506.0
2020-12-10 10:50:00,41.78,41.78,41.64,41.67,22436.0,39.7854,39.7854,39.6521,39.6806,22436.0
2020-12-10 10:55:00,41.67,41.67,41.52,41.58,17986.0,39.6806,39.6806,39.5378,39.5949,17986.0
2020-12-10 11:00:00,41.59,41.59,41.52,41.54,12010.0,39.6045,39.6045,39.5378,39.5568,12010.0
2020-12-10 11:05:00,41.54,41.59,41.51,41.51,29638.0,39.5568,39.6045,39.5283,39.5283,29638.0
2020-12-10 11:10:00,41.51,41.66,41.51,41.64,19171.0,39.5283,39.6711,39.5283,39.6521,19171.0
2020-12-10 11:15:00,41.67,41.74,41.62,41.68,15488.0,39.6806,39.7473,39.633,39.6902,15488.0
2020-12-10 11:20:00,41.69,41.71,41.6,41.64,18398.0,39.6997,39.7187,39.614,39.6521,18398.0
2020-12-10 11:25:00,41.61,41.66,41.59,41.62,11550.0,39.6235,39.6711,39.6045,39.633,11550.0
2020-12-10 11:30:00,41.62,41.68,41.57,41.64,22795.0,39.633,39.6902,39.5854,39.6521,22795.0
2020-12-10 11:35:00,41.63,41.71,41.62,41.67,10097.0,39.6425,39.7187,39.633,39.6806,10097.0
2020-12-10 11:40:00,41.67,41.69,41.62,41.64,20572.0,39.6806,39.6997,39.633,39.6521,20572.0
2020-12-10 11:45:00,41.62,41.66,41.6,41.62,20839.0,39.633,39.6711,39.614,39.633,20839.0
2020-12-10 11:50:00,41.61,41.65,41.59,41.61,13727.0,39.6235,39.6616,39.6045,39.6235,13727.0
2020-12-10 11:55:00,41.61,41.62,41.59,41.61,14402.0,39.6235,39.633,39.6045,39.6235,14402.0
2020-12-10 12:00:00,41.6,41.75,41.59,41.75,19409.0,39.614,39.7568,39.6045,39.7568,19409.0
2020-12-10 12:05:00,41.76,41.77,41.73,41.74,18176.0,39.7663,39.7759,39.7378,39.7473,18176.0
2020-12-10 12:10:00,41.76,41.78,41.73,41.78,7055.0,39.7663,39.7854,39.7378,39.7854,7055.0
2020-12-10 12:15:00,41.79,41.81,41.78,41.81,5403.0,39.7949,39.814,39.7854,39.814,5403.0
2020-12-10 12:20:00,41.82,41.82,41.76,41.78,6959.0,39.8235,39.8235,39.7663,39.7854,6959.0
2020-12-10 12:25:00,41.77,41.91,41.77,41.91,14396.0,39.7759,39.9092,39.7759,39.9092,14396.0
2020-12-10 12:30:00,41.9,41.99,41.9,41.98,12451.0,39.8997,39.9854,39.8997,39.9758,12451.0
2020-12-10 12:35:00,41.99,42.05,41.99,42.03,10855.0,39.9854,40.0425,39.9854,40.0235,10855.0
2020-12-10 12:40:00,42.04,42.04,41.99,42.0,9626.0,40.033,40.033,39.9854,39.9949,9626.0
2020-12-10 12:45:00,42.01,42.04,41.99,42.0,6616.0,40.0044,40.033,39.9854,39.9949,6616.0
2020-12-10 12:50:00,42.0,42.05,41.99,42.04,9020.0,39.9949,40.0425,39.9854,40.033,9020.0
2020-12-10 12:55:00,42.03,42.12,42.0,42.09,19840.0,40.0235,40.1092,39.9949,40.0806,19840.0
2020-12-10 13:00:00,42.1,42.13,42.08,42.1,11053.0,40.0901,40.1187,40.0711,40.0901,11053.0
2020-12-10 13:05:00,42.1,42.15,42.08,42.09,28925.0,40.0901,40.1377,40.0711,40.0806,28925.0
2020-12-10 13:10:00,42.1,42.17,42.09,42.16,17888.0,40.0901,40.1568,40.0806,40.1472,17888.0
2020-12-10 13:15:00,42.16,42.23,42.16,42.22,15305.0,40.1472,40.2139,40.1472,40.2044,15305.0
2020-12-10 13:20:00,42.21,42.26,42.21,42.25,15467.0,40.1949,40.2425,40.1949,40.2329,15467.0
2020-12-10 13:25:00,42.26,42.28,42.23,42.25,11042.0,40.2425,40.2615,40.2139,40.2329,11042.0
2020-12-10 13:30:00,42.25,42.26,42.18,42.19,20533.0,40.2329,40.2425,40.1663,40.1758,20533.0
2020-12-10 13:35:00,42.18,42.26,42.17,42.25,19544.0,40.1663,40.2425,40.1568,40.2329,19544.0
2020-12-10 13:40:00,42.25,42.25,42.2,42.21,17791.0,40.2329,40.2329,40.1853,40.1949,17791.0
2020-12-10 13:45:00,42.21,42.22,42.17,42.18,17856.0,40.1949,40.2044,40.1568,40.1663,17856.0
2020-12-10 13:50:00,42.19,42.23,42.17,42.23,13230.0,40.1758,40.2139,40.1568,40.2139,13230.0
2020-12-10 13:55:00,42.23,42.27,42.19,42.25,27358.0,40.2139,40.252,40.1758,40.2329,27358.0
2020-12-10 14:00:00,42.25,42.25,42.15,42.2,32990.0,40.2329,40.2329,40.1377,40.1853,32990.0
2020-12-10 14:05:00,42.19,42.24,42.17,42.22,29570.0,40.1758,40.2234,40.1568,40.2044,29570.0
2020-12-10 14:10:00,42.21,42.22,42.15,42.18,19203.0,40.1949,40.2044,40.1377,40.1663,19203.0
2020-12-10 14:15:00,42.18,42.2,42.15,42.17,17961.0,40.1663,40.1853,40.1377,40.1568,17961.0
2020-12-10 14:20:00,42.17,42.2,42.16,42.2,17921.0,40.1568,40.1853,40.1472,40.1853,17921.0
2020-12-10 14:25:00,42.2,42.23,42.2,42.21,11454.0,40.1853,40.2139,40.1853,40.1949,11454.0
2020-12-10 14:30:00,42.21,42.22,42.18,42.18,12385.0,40.1949,40.2044,40.1663,40.1663,12385.0
2020-12-10 14:35:00,42.18,42.22,42.18,42.21,13171.0,40.1663,40.2044,40.1663,40.1949,13171.0
2020-12-10 14:40:00,42.19,42.2,42.15,42.16,11601.0,40.1758,40.1853,40.1377,40.1472,11601.0
2020-12-10 14:45:00,42.16,42.17,42.06,42.08,21069.0,40.1472,40.1568,40.052,40.0711,21069.0
2020-12-10 14:50:00,42.09,42.12,42.05,42.05,5479.0,40.0806,40.1092,40.0425,40.0425,5479.0
2020-12-10 14:55:00,42.06,42.14,42.04,42.14,23714.0,40.052,40.1282,40.033,40.1282,23714.0
2020-12-10 15:00:00,42.15,42.21,42.15,42.21,21405.0,40.1377,40.1949,40.1377,40.1949,21405.0
2020-12-10 15:05:00,42.2,42.25,42.19,42.21,22431.0,40.1853,40.2329,40.1758,40.1949,22431.0
2020-12-10 15:10:00,42.22,42.26,42.19,42.21,11015.0,40.2044,40.2425,40.1758,40.1949,11015.0
2020-12-10 15:15:00,42.22,42.28,42.22,42.25,11953.0,40.2044,40.2615,40.2044,40.2329,11953.0
2020-12-10 15:20:00,42.24,42.3,42.23,42.25,19735.0,40.2234,40.2806,40.2139,40.2329,19735.0
2020-12-10 15:25:00,42.24,42.24,42.17,42.2,15545.0,40.2234,40.2234,40.1568,40.1853,15545.0
2020-12-10 15:30:00,42.2,42.25,42.18,42.19,17545.0,40.1853,40.2329,40.1663,40.1758,17545.0
2020-12-10 15:35:00,42.19,42.21,42.16,42.2,34699.0,40.1758,40.1949,40.1472,40.1853,34699.0
2020-12-10 15:40:00,42.2,42.22,42.17,42.19,54603.0,40.1853,40.2044,40.1568,40.1758,54603.0
2020-12-10 15:45:00,42.19,42.22,42.18,42.19,36754.0,40.1758,40.2044,40.1663,40.1758,36754.0
2020-12-10 15:50:00,42.18,42.25,42.18,42.23,68537.0,40.1663,40.2329,40.1663,40.2139,68537.0
2020-12-10 15:55:00,42.22,42.23,42.14,42.16,160212.0,40.2044,40.2139,40.1282,40.1472,160212.0
2020-12-11 09:30:00,42.11,42.62,42.03,42.55,62657.0,40.0996,40.5853,40.0235,40.5186,62657.0
2020-12-11 09:35:00,42.55,42.58,42.24,42.3,54983.0,40.5186,40.5472,40.2234,40.2806,54983.0
2020-12-11 09:40:00,42.29,42.37,42.15,42.26,14090.0,40.271,40.3472,40.1377,40.2425,14090.0
2020-12-11 09:45:00,42.27,42.38,42.22,42.3,9499.0,40.252,40.3567,40.2044,40.2806,9499.0
2020-12-11 09:50:00,42.26,42.31,42.2,42.22,23999.0,40.2425,40.2901,40.1853,40.2044,23999.0
2020-12-11 09:55:00,42.23,42.39,42.22,42.33,18754.0,40.2139,40.3663,40.2044,40.3091,18754.0
2020-12-11 10:00:00,42.33,42.47,42.31,42.46,21017.0,40.3091,40.4424,40.2901,40.4329,21017.0
2020-12-11 10:05:00,42.48,42.5,42.33,42.36,22095.0,40.452,40.471,40.3091,40.3377,22095.0
2020-12-11 10:10:00,42.37,42.37,42.28,42.35,18403.0,40.3472,40.3472,40.2615,40.3282,18403.0
2020-12-11 10:15:00,42.35,42.38,42.29,42.33,19166.0,40.3282,40.3567,40.271,40.3091,19166.0
2020-12-11 10:20:00,42.32,42.33,42.25,42.29,12921.0,40.2996,40.3091,40.2329,40.271,12921.0
2020-12-11 10:25:00,42.3,42.47,42.3,42.41,20597.0,40.2806,40.4424,40.2806,40.3853,20597.0
2020-12-11 10:30:00,42.4,42.52,42.4,42.49,47762.0,40.3758,40.4901,40.3758,40.4615,47762.0
2020-12-11 10:35:00,42.49,42.53,42.45,42.49,43098.0,40.4615,40.4996,40.4234,40.4615,43098.0
2020-12-11 10:40:00,42.49,42.51,42.4,42.4,28178.0,40.4615,40.4805,40.3758,40.3758,28178.0
2020-12-11 10:45:00,42.4,42.4,42.16,42.16,48460.0,40.3758,40.3758,40.1472,40.1472,48460.0
2020-12-11 10:50:00,42.1,42.15,42.09,42.13,20242.0,40.0901,40.1377,40.0806,40.1187,20242.0
2020-12-11 10:55:00,42.12,42.14,42.04,42.08,15757.0,40.1092,40.1282,40.033,40.0711,15757.0
2020-12-11 11:00:00,42.07,42.19,42.06,42.13,16838.0,40.0615,40.1758,40.052,40.1187,16838.0
2020-12-11 11:05:00,42.12,42.17,42.07,42.07,14941.0,40.1092,40.1568,40.0615,40.0615,14941.0
2020-12-11 11:10:00,42.07,42.15,42.04,42.15,16710.0,40.0615,40.1377,40.033,40.1377,16710.0
2020-12-11 11:15:00,42.15,42.22,42.13,42.22,8577.0,40.1377,40.2044,40.1187,40.2044,8577.0
2020-12-11 11:20:00,42.23,42.23,42.14,42.17,11050.0,40.2139,40.2139,40.1282,40.1568,11050.0
2020-12-11 11:25:00,42.15,42.15,42.09,42.13,8185.0,40.1377,40.1377,40.0806,40.1187,8185.0
2020-12-11 11:30:00,42.14,42.17,42.08,42.13,56778.0,40.1282,40.1568,40.0711,40.1187,56778.0
2020-12-11 11:35:00,42.13,42.13,41.99,41.99,21068.0,40.1187,40.1187,39.9854,39.9854,21068.0
2020-12-11 11:40:00,41.99,42.03,41.96,42.0,12937.0,39.9854,40.0235,39.9568,39.9949,12937.0
2020-12-11 11:45:00,41.99,42.12,41.97,42.09,6439.0,39.9854,40.1092,39.9663,40.0806,6439.0
2020-12-11 11:50:00,42.09,42.11,42.02,42.08,11836.0,40.0806,40.0996,40.0139,40.0711,11836.0
2020-12-11 11:55:00,42.09,42.09,42.0,42.03,5725.0,40.0806,40.0806,39.9949,40.0235,5725.0
2020-12-11 12:00:00,42.03,42.06,42.02,42.04,7063.0,40.0235,40.052,40.0139,40.033,7063.0
2020-12-11 12:05:00,42.04,42.08,42.03,42.04,11753.0,40.033,40.0711,40.0235,40.033,11753.0
2020-12-11 12:10:00,42.04,42.05,41.96,42.0,18588.0,40.033,40.0425,39.9568,39.9949,18588.0
2020-12-11 12:15:00,42.01,42.04,41.96,41.99,12781.0,40.0044,40.033,39.9568,39.9854,12781.0
2020-12-11 12:20:00,41.99,42.07,41.98,42.07,15131.0,39.9854,40.0615,39.9758,40.0615,15131.0
2020-12-11 12:25:00,42.06,42.07,42.01,42.02,8652.0,40.052,40.0615,40.0044,40.0139,8652.0
2020-12-11 12:30:00,42.02,42.05,42.02,42.02,7108.0,40.0139,40.0425,40.0139,40.0139,7108.0
2020-12-11 12:35:00,42.02,42.03,41.98,42.0,11171.0,40.0139,40.0235,39.9758,39.9949,11171.0
2020-12-11 12:40:00,42.0,42.05,42.0,42.02,11114.0,39.9949,40.0425,39.9949,40.0139,11114.0
2020-12-11 12:45:00,42.01,42.04,41.99,42.02,19613.0,40.0044,40.033,39.9854,40.0139,19613.0
2020-12-11 12:50:00,42.02,42.04,42.0,42.02,15198.0,40.0139,40.033,39.9949,40.0139,15198.0
2020-12-11 12:55:00,42.01,42.04,42.0,42.01,16214.0,40.0044,40.033,39.9949,40.0044,16214.0
2020-12-11 13:00:00,42.0,42.06,41.98,42.05,13610.0,39.9949,40.052,39.9758,40.0425,13610.0
2020-12-11 13:05:00,42.04,42.04,42.0,42.03,11330.0,40.033,40.033,39.9949,40.0235,11330.0
2020-12-11 13:10:00,42.04,42.11,42.02,42.11,10955.0,40.033,40.0996,40.0139,40.0996,10955.0
2020-12-11 13:15:00,42.1,42.1,42.04,42.05,10472.0,40.0901,40.0901,40.033,40.0425,10472.0
2020-12-11 13:20:00,42.05,42.1,42.05,42.09,8129.0,40.0425,40.0901,40.0425,40.0806,8129.0
2020-12-11 13:25:00,42.09,42.1,42.04,42.1,8764.0,40.0806,40.0901,40.033,40.0901,8764.0
2020-12-11 13:30:00,42.11,42.18,42.1,42.17,12613.0,40.0996,40.1663,40.0901,40.1568,12613.0
2020-12-11 13:35:00,42.18,42.22,42.14,42.16,14690.0,40.1663,40.2044,40.1282,40.1472,14690.0
2020-12-11 13:40:00,42.16,42.2,42.16,42.17,10289.0,40.1472,40.1853,40.1472,40.1568,10289.0
2020-12-11 13:45:00,42.17,42.24,42.16,42.24,10788.0,40.1568,40.2234,40.1472,40.2234,10788.0
2020-12-11 13:50:00,42.25,42.36,42.25,42.33,14724.0,40.2329,40.3377,40.2329,40.3091,14724.0
2020-12-11 13:55:00,42.34,42.34,42.31,42.33,10790.0,40.3187,40.3187,40.2901,40.3091,10790.0
2020-12-11 14:00:00,42.34,42.36,42.33,42.36,14400.0,40.3187,40.3377,40.3091,40.3377,14400.0
2020-12-11 14:05:00,42.37,42.37,42.31,42.31,13041.0,40.3472,40.3472,40.2901,40.2901,13041.0
2020-12-11 14:10:00,42.31,42.35,42.27,42.34,29310.0,40.2901,40.3282,40.252,40.3187,29310.0
2020-12-11 14:15:00,42.35,42.35,42.33,42.34,11332.0,40.3282,40.3282,40.3091,40.3187,11332.0
2020-12-11 14:20:00,42.34,42.35,42.3,42.33,16570.0,40.3187,40.3282,40.2806,40.3091,16570.0
2020-12-11 14:25:00,42.32,42.35,42.25,42.3,22718.0,40.2996,40.3282,40.2329,40.2806,22718.0
2020-12-11 14:30:00,42.3,42.35,42.29,42.35,10420.0,40.2806,40.3282,40.271,40.3282,10420.0
2020-12-11 14:35:00,42.35,42.41,42.33,42.4,14285.0,40.3282,40.3853,40.3091,40.3758,14285.0
2020-12-11 14:40:00,42.4,42.41,42.35,42.37,12202.0,40.3758,40.3853,40.3282,40.3472,12202.0
2020-12-11 14:45:00,42.36,42.4,42.34,42.39,15730.0,40.3377,40.3758,40.3187,40.3663,15730.0
2020-12-11 14:50:00,42.39,42.4,42.35,42.36,12345.0,40.3663,40.3758,40.3282,40.3377,12345.0
2020-12-11 14:55:00,42.34,42.39,42.31,42.32,15881.0,40.3187,40.3663,40.2901,40.2996,15881.0
2020-12-11 15:00:00,42.32,42.35,42.28,42.29,20678.0,40.2996,40.3282,40.2615,40.271,20678.0
2020-12-11 15:05:00,42.3,42.31,42.25,42.29,29478.0,40.2806,40.2901,40.2329,40.271,29478.0
2020-12-11 15:10:00,42.3,42.31,42.21,42.25,15931.0,40.2806,40.2901,40.1949,40.2329,15931.0
2020-12-11 15:15:00,42.27,42.33,42.27,42.31,14070.0,40.252,40.3091,40.252,40.2901,14070.0
2020-12-11 15:20:00,42.32,42.32,42.22,42.28,19775.0,40.2996,40.2996,40.2044,40.2615,19775.0
2020-12-11 15:25:00,42.28,42.3,42.24,42.27,17408.0,40.2615,40.2806,40.2234,40.252,17408.0
2020-12-11 15:30:00,42.27,42.37,42.27,42.37,18269.0,40.252,40.3472,40.252,40.3472,18269.0
2020-12-11 15:35:00,42.37,42.47,42.36,42.46,38949.0,40.3472,40.4424,40.3377,40.4329,38949.0
2020-12-11 15:40:00,42.46,42.55,42.46,42.5,34544.0,40.4329,40.5186,40.4329,40.471,34544.0
2020-12-11 15:45:00,42.51,42.53,42.48,42.51,52730.0,40.4805,40.4996,40.452,40.4805,52730.0
2020-12-11 15:50:00,42.5,42.52,42.45,42.46,95019.0,40.471,40.4901,40.4234,40.4329,95019.0
2020-12-11 15:55:00,42.46,42.48,42.34,42.36,255031.0,40.4329,40.452,40.3187,40.3377,255031.0
2020-12-14 09:30:00,42.67,42.82,42.64,42.8,58986.0,40.6329,40.7757,40.6043,40.7567,58986.0
2020-12-14 09:35:00,42.78,43.09,42.77,43.09,28232.0,40.7376,41.0328,40.7281,41.0328,28232.0
2020-12-14 09:40:00,43.09,43.09,42.95,43.06,18584.0,41.0328,41.0328,40.8995,41.0043,18584.0
2020-12-14 09:45:00,43.06,43.09,42.9,42.98,12396.0,41.0043,41.0328,40.8519,40.9281,12396.0
2020-12-14 09:50:00,42.98,43.03,42.86,42.96,30298.0,40.9281,40.9757,40.8138,40.9091,30298.0
2020-12-14 09:55:00,42.95,43.03,42.93,42.99,28138.0,40.8995,40.9757,40.8805,40.9376,28138.0
2020-12-14 10:00:00,43.0,43.07,42.87,42.91,21500.0,40.9471,41.0138,40.8233,40.8614,21500.0
2020-12-14 10:05:00,42.91,43.25,42.91,43.17,17549.0,40.8614,41.1852,40.8614,41.109,17549.0
2020-12-14 10:10:00,43.16,43.16,43.06,43.07,11835.0,41.0995,41.0995,41.0043,41.0138,11835.0
2020-12-14 10:15:00,43.07,43.07,42.97,43.01,9893.0,41.0138,41.0138,40.9186,40.9567,9893.0
2020-12-14 10:20:00,42.98,43.02,42.94,42.97,25668.0,40.9281,40.9662,40.89,40.9186,25668.0
2020-12-14 10:25:00,42.98,43.0,42.88,42.98,33209.0,40.9281,40.9471,40.8329,40.9281,33209.0
2020-12-14 10:30:00,43.0,43.04,42.88,42.93,27649.0,40.9471,40.9852,40.8329,40.8805,27649.0
2020-12-14 10:35:00,42.91,42.97,42.72,42.8,24185.0,40.8614,40.9186,40.6805,40.7567,24185.0
2020-12-14 10:40:00,42.82,42.84,42.75,42.83,11782.0,40.7757,40.7948,40.7091,40.7853,11782.0
2020-12-14 10:45:00,42.83,42.85,42.74,42.74,14519.0,40.7853,40.8043,40.6996,40.6996,14519.0
2020-12-14 10:50:00,42.73,42.82,42.72,42.81,17052.0,40.69,40.7757,40.6805,40.7662,17052.0
2020-12-14 10:55:00,42.82,42.84,42.7,42.7,15218.0,40.7757,40.7948,40.6615,40.6615,15218.0
2020-12-14 11:00:00,42.73,42.73,42.67,42.68,15308.0,40.69,40.69,40.6329,40.6424,15308.0
2020-12-14 11:05:00,42.69,42.7,42.6,42.6,10227.0,40.6519,40.6615,40.5662,40.5662,10227.0
2020-12-14 11:10:00,42.58,42.6,42.52,42.59,7780.0,40.5472,40.5662,40.4901,40.5567,7780.0
2020-12-14 11:15:00,42.57,42.68,42.57,42.63,12702.0,40.5377,40.6424,40.5377,40.5948,12702.0
2020-12-14 11:20:00,42.67,42.68,42.6,42.65,5443.0,40.6329,40.6424,40.5662,40.6139,5443.0
2020-12-14 11:25:00,42.65,42.67,42.59,42.63,6934.0,40.6139,40.6329,40.5567,40.5948,6934.0
2020-12-14 11:30:00,42.63,42.67,42.55,42.66,14391.0,40.5948,40.6329,40.5186,40.6234,14391.0
2020-12-14 11:35:00,42.66,42.72,42.64,42.69,12168.0,40.6234,40.6805,40.6043,40.6519,12168.0
2020-12-14 11:40:00,42.69,42.76,42.67,42.68,5714.0,40.6519,40.7186,40.6329,40.6424,5714.0
2020-12-14 11:45:00,42.68,42.68,42.59,42.61,4199.0,40.6424,40.6424,40.5567,40.5758,4199.0
2020-12-14 11:50:00,42.62,42.67,42.6,42.66,5715.0,40.5853,40.6329,40.5662,40.6234,5715.0
2020-12-14 11:55:00,42.68,42.68,42.52,42.53,7379.0,40.6424,40.6424,40.4901,40.4996,7379.0
2020-12-14 12:00:00,42.54,42.59,42.51,42.55,6987.0,40.5091,40.5567,40.4805,40.5186,6987.0
2020-12-14 12:05:00,42.54,42.6,42.52,42.6,8368.0,40.5091,40.5662,40.4901,40.5662,8368.0
2020-12-14 12:10:00,42.6,42.65,42.58,42.59,7957.0,40.5662,40.6139,40.5472,40.5567,7957.0
2020-12-14 12:15:00,42.58,42.7,42.57,42.64,33781.0,40.5472,40.6615,40.5377,40.6043,33781.0
2020-12-14 12:20:00,42.65,42.65,42.51,42.54,7421.0,40.6139,40.6139,40.4805,40.5091,7421.0
2020-12-14 12:25:00,42.53,42.62,42.51,42.61,6594.0,40.4996,40.5853,40.4805,40.5758,6594.0
2020-12-14 12:30:00,42.62,42.63,42.55,42.62,7498.0,40.5853,40.5948,40.5186,40.5853,7498.0
2020-12-14 12:35:00,42.63,42.67,42.61,42.63,5807.0,40.5948,40.6329,40.5758,40.5948,5807.0
2020-12-14 12:40:00,42.62,42.63,42.56,42.58,8616.0,40.5853,40.5948,40.5281,40.5472,8616.0
2020-12-14 12:45:00,42.58,42.64,42.57,42.6,9529.0,40.5472,40.6043,40.5377,40.5662,9529.0
2020-12-14 12:50:00,42.61,42.61,42.56,42.6,20781.0,40.5758,40.5758,40.5281,40.5662,20781.0
2020-12-14 12:55:00,42.6,42.62,42.58,42.61,11531.0,40.5662,40.5853,40.5472,40.5758,11531.0
2020-12-14 13:00:00,42.61,42.63,42.59,42.6,11366.0,40.5758,40.5948,40.5567,40.5662,11366.0
2020-12-14 13:05:00,42.57,42.6,42.53,42.57,11092.0,40.5377,40.5662,40.4996,40.5377,11092.0
2020-12-14 13:10:00,42.58,42.64,42.56,42.62,16452.0,40.5472,40.6043,40.5281,40.5853,16452.0
2020-12-14 13:15:00,42.6,42.6,42.57,42.59,6375.0,40.5662,40.5662,40.5377,40.5567,6375.0
2020-12-14 13:20:00,42.61,42.61,42.51,42.54,16156.0,40.5758,40.5758,40.4805,40.5091,16156.0
2020-12-14 13:25:00,42.53,42.55,42.5,42.53,11057.0,40.4996,40.5186,40.471,40.4996,11057.0
2020-12-14 13:30:00,42.52,42.6,42.51,42.6,13765.0,40.4901,40.5662,40.4805,40.5662,13765.0
2020-12-14 13:35:00,42.58,42.6,42.54,42.6,7310.0,40.5472,40.5662,40.5091,40.5662,7310.0
2020-12-14 13:40:00,42.59,42.59,42.57,42.58,8147.0,40.5567,40.5567,40.5377,40.5472,8147.0
2020-12-14 13:45:00,42.58,42.58,42.53,42.55,14279.0,40.5472,40.5472,40.4996,40.5186,14279.0
2020-12-14 13:50:00,42.55,42.59,42.54,42.58,11030.0,40.5186,40.5567,40.5091,40.5472,11030.0
2020-12-14 13:55:00,42.58,42.59,42.54,42.55,12390.0,40.5472,40.5567,40.5091,40.5186,12390.0
2020-12-14 14:00:00,42.57,42.6,42.54,42.56,8007.0,40.5377,40.5662,40.5091,40.5281,8007.0
2020-12-14 14:05:00,42.56,42.57,42.53,42.56,14632.0,40.5281,40.5377,40.4996,40.5281,14632.0
2020-12-14 14:10:00,42.56,42.58,42.52,42.53,16565.0,40.5281,40.5472,40.4901,40.4996,16565.0
2020-12-14 14:15:00,42.54,42.56,42.52,42.52,16398.0,40.5091,40.5281,40.4901,40.4901,16398.0
2020-12-14 14:20:00,42.53,42.57,42.52,42.53,19523.0,40.4996,40.5377,40.4901,40.4996,19523.0
2020-12-14 14:25:00,42.52,42.54,42.5,42.54,42363.0,40.4901,40.5091,40.471,40.5091,42363.0
2020-12-14 14:30:00,42.54,42.55,42.5,42.51,16287.0,40.5091,40.5186,40.471,40.4805,16287.0
2020-12-14 14:35:00,42.51,42.52,42.48,42.5,25884.0,40.4805,40.4901,40.452,40.471,25884.0
2020-12-14 14:40:00,42.49,42.56,42.49,42.55,13942.0,40.4615,40.5281,40.4615,40.5186,13942.0
2020-12-14 14:45:00,42.55,42.63,42.52,42.62,32308.0,40.5186,40.5948,40.4901,40.5853,32308.0
2020-12-14 14:50:00,42.61,42.63,42.58,42.61,16999.0,40.5758,40.5948,40.5472,40.5758,16999.0
2020-12-14 14:55:00,42.61,42.62,42.58,42.58,17479.0,40.5758,40.5853,40.5472,40.5472,17479.0
2020-12-14 15:00:00,42.59,42.6,42.51,42.53,26129.0,40.5567,40.5662,40.4805,40.4996,26129.0
2020-12-14 15:05:00,42.53,42.56,42.49,42.51,27715.0,40.4996,40.5281,40.4615,40.4805,27715.0
2020-12-14 15:10:00,42.51,42.52,42.48,42.49,49835.0,40.4805,40.4901,40.452,40.4615,49835.0
2020-12-14 15:15:00,42.48,42.5,42.44,42.45,24042.0,40.452,40.471,40.4139,40.4234,24042.0
2020-12-14 15:20:00,42.46,42.49,42.44,42.45,45544.0,40.4329,40.4615,40.4139,40.4234,45544.0
2020-12-14 15:25:00,42.46,42.47,42.37,42.37,36199.0,40.4329,40.4424,40.3472,40.3472,36199.0
2020-12-14 15:30:00,42.37,42.39,42.32,42.34,42618.0,40.3472,40.3663,40.2996,40.3187,42618.0
2020-12-14 15:35:00,42.36,42.38,42.33,42.34,51068.0,40.3377,40.3567,40.3091,40.3187,51068.0
2020-12-14 15:40:00,42.33,42.36,42.25,42.26,69014.0,40.3091,40.3377,40.2329,40.2425,69014.0
2020-12-14 15:45:00,42.26,42.3,42.19,42.25,56757.0,40.2425,40.2806,40.1758,40.2329,56757.0
2020-12-14 15:50:00,42.24,42.25,42.18,42.22,90550.0,40.2234,40.2329,40.1663,40.2044,90550.0
2020-12-14 15:55:00,42.21,42.25,42.1,42.11,217527.0,40.1949,40.2329,40.0901,40.0996,217527.0
2020-12-15 09:30:00,42.23,42.48,42.13,42.3,48169.0,40.3466,40.5855,40.2511,40.4135,48169.0
2020-12-15 09:35:00,42.3,42.42,42.21,42.42,11612.0,40.4135,40.5281,40.3275,40.5281,11612.0
2020-12-15 09:40:00,42.5,42.62,42.36,42.36,11627.0,40.6046,40.7192,40.4708,40.4708,11627.0
2020-12-15 09:45:00,42.36,42.49,42.32,42.48,9513.0,40.4708,40.595,40.4326,40.5855,9513.0
2020-12-15 09:50:00,42.5,42.59,42.4,42.59,39593.0,40.6046,40.6906,40.509,40.6906,39593.0
2020-12-15 09:55:00,42.57,42.61,42.49,42.53,22708.0,40.6715,40.7097,40.595,40.6332,22708.0
2020-12-15 10:00:00,42.55,42.65,42.51,42.58,14669.0,40.6523,40.7479,40.6141,40.681,14669.0
2020-12-15 10:05:00,42.56,42.79,42.52,42.67,17628.0,40.6619,40.8816,40.6237,40.767,17628.0
2020-12-15 10:10:00,42.66,42.8,42.62,42.75,15471.0,40.7574,40.8912,40.7192,40.8434,15471.0
2020-12-15 10:15:00,42.74,42.89,42.72,42.83,16787.0,40.8339,40.9772,40.8148,40.9199,16787.0
2020-12-15 10:20:00,42.83,42.85,42.68,42.75,20702.0,40.9199,40.939,40.7766,40.8434,20702.0
2020-12-15 10:25:00,42.71,42.78,42.64,42.76,11149.0,40.8052,40.8721,40.7383,40.853,11149.0
2020-12-15 10:30:00,42.76,42.79,42.72,42.73,13878.0,40.853,40.8816,40.8148,40.8243,13878.0
2020-12-15 10:35:00,42.7,42.7,42.57,42.6,23504.0,40.7957,40.7957,40.6715,40.7001,23504.0
2020-12-15 10:40:00,42.61,42.63,42.5,42.51,14257.0,40.7097,40.7288,40.6046,40.6141,14257.0
2020-12-15 10:45:00,42.53,42.53,42.44,42.46,12815.0,40.6332,40.6332,40.5473,40.5664,12815.0
2020-12-15 10:50:00,42.46,42.5,42.36,42.42,19845.0,40.5664,40.6046,40.4708,40.5281,19845.0
2020-12-15 10:55:00,42.41,42.49,42.35,42.35,13265.0,40.5186,40.595,40.4613,40.4613,13265.0
2020-12-15 11:00:00,42.33,42.38,42.29,42.29,12140.0,40.4422,40.4899,40.4039,40.4039,12140.0
2020-12-15 11:05:00,42.29,42.33,42.21,42.33,14000.0,40.4039,40.4422,40.3275,40.4422,14000.0
2020-12-15 11:10:00,42.33,42.34,42.27,42.3,10980.0,40.4422,40.4517,40.3848,40.4135,10980.0
2020-12-15 11:15:00,42.3,42.33,42.23,42.24,9394.0,40.4135,40.4422,40.3466,40.3562,9394.0
2020-12-15 11:20:00,42.23,42.35,42.23,42.32,12978.0,40.3466,40.4613,40.3466,40.4326,12978.0
2020-12-15 11:25:00,42.32,42.32,42.17,42.24,23818.0,40.4326,40.4326,40.2893,40.3562,23818.0
2020-12-15 11:30:00,42.24,42.35,42.24,42.3,7687.0,40.3562,40.4613,40.3562,40.4135,7687.0
2020-12-15 11:35:00,42.29,42.33,42.28,42.32,11893.0,40.4039,40.4422,40.3944,40.4326,11893.0
2020-12-15 11:40:00,42.33,42.49,42.33,42.47,10930.0,40.4422,40.595,40.4422,40.5759,10930.0
2020-12-15 11:45:00,42.48,42.56,42.47,42.52,21153.0,40.5855,40.6619,40.5759,40.6237,21153.0
2020-12-15 11:50:00,42.52,42.52,42.46,42.47,14656.0,40.6237,40.6237,40.5664,40.5759,14656.0
2020-12-15 11:55:00,42.48,42.57,42.46,42.56,12449.0,40.5855,40.6715,40.5664,40.6619,12449.0
2020-12-15 12:00:00,42.57,42.63,42.57,42.6,13806.0,40.6715,40.7288,40.6715,40.7001,13806.0
2020-12-15 12:05:00,42.6,42.6,42.51,42.52,15807.0,40.7001,40.7001,40.6141,40.6237,15807.0
2020-12-15 12:10:00,42.52,42.59,42.5,42.59,24453.0,40.6237,40.6906,40.6046,40.6906,24453.0
2020-12-15 12:15:00,42.58,42.63,42.56,42.58,18329.0,40.681,40.7288,40.6619,40.681,18329.0
2020-12-15 12:20:00,42.61,42.62,42.54,42.54,6570.0,40.7097,40.7192,40.6428,40.6428,6570.0
2020-12-15 12:25:00,42.53,42.55,42.49,42.52,6408.0,40.6332,40.6523,40.595,40.6237,6408.0
2020-12-15 12:30:00,42.53,42.55,42.42,42.42,31001.0,40.6332,40.6523,40.5281,40.5281,31001.0
2020-12-15 12:35:00,42.43,42.43,42.37,42.38,9366.0,40.5377,40.5377,40.4804,40.4899,9366.0
2020-12-15 12:40:00,42.39,42.39,42.32,42.33,6813.0,40.4995,40.4995,40.4326,40.4422,6813.0
2020-12-15 12:45:00,42.33,42.41,42.33,42.41,15952.0,40.4422,40.5186,40.4422,40.5186,15952.0
2020-12-15 12:50:00,42.39,42.42,42.36,42.38,18653.0,40.4995,40.5281,40.4708,40.4899,18653.0
2020-12-15 12:55:00,42.39,42.42,42.38,42.4,4433.0,40.4995,40.5281,40.4899,40.509,4433.0
2020-12-15 13:00:00,42.41,42.42,42.38,42.4,9213.0,40.5186,40.5281,40.4899,40.509,9213.0
2020-12-15 13:05:00,42.4,42.45,42.34,42.34,14343.0,40.509,40.5568,40.4517,40.4517,14343.0
2020-12-15 13:10:00,42.35,42.36,42.27,42.33,20967.0,40.4613,40.4708,40.3848,40.4422,20967.0
2020-12-15 13:15:00,42.32,42.33,42.27,42.3,19855.0,40.4326,40.4422,40.3848,40.4135,19855.0
2020-12-15 13:20:00,42.3,42.33,42.24,42.24,28275.0,40.4135,40.4422,40.3562,40.3562,28275.0
2020-12-15 13:25:00,42.25,42.28,42.2,42.22,48571.0,40.3657,40.3944,40.318,40.3371,48571.0
2020-12-15 13:30:00,42.22,42.28,42.22,42.27,10966.0,40.3371,40.3944,40.3371,40.3848,10966.0
2020-12-15 13:35:00,42.27,42.27,42.2,42.23,11062.0,40.3848,40.3848,40.318,40.3466,11062.0
2020-12-15 13:40:00,42.23,42.24,42.17,42.2,12901.0,40.3466,40.3562,40.2893,40.318,12901.0
2020-12-15 13:45:00,42.2,42.21,42.14,42.14,20253.0,40.318,40.3275,40.2606,40.2606,20253.0
2020-12-15 13:50:00,42.14,42.15,42.1,42.11,11774.0,40.2606,40.2702,40.2224,40.232,11774.0
2020-12-15 13:55:00,42.11,42.12,42.05,42.08,23057.0,40.232,40.2415,40.1746,40.2033,23057.0
2020-12-15 14:00:00,42.06,42.17,42.06,42.13,21296.0,40.1842,40.2893,40.1842,40.2511,21296.0
2020-12-15 14:05:00,42.12,42.18,42.12,42.17,36558.0,40.2415,40.2989,40.2415,40.2893,36558.0
2020-12-15 14:10:00,42.17,42.26,42.16,42.24,14632.0,40.2893,40.3753,40.2797,40.3562,14632.0
2020-12-15 14:15:00,42.24,42.25,42.2,42.2,9453.0,40.3562,40.3657,40.318,40.318,9453.0
2020-12-15 14:20:00,42.2,42.22,42.19,42.21,13477.0,40.318,40.3371,40.3084,40.3275,13477.0
2020-12-15 14:25:00,42.22,42.25,42.2,42.22,9724.0,40.3371,40.3657,40.318,40.3371,9724.0
2020-12-15 14:30:00,42.22,42.25,42.2,42.24,10193.0,40.3371,40.3657,40.318,40.3562,10193.0
2020-12-15 14:35:00,42.25,42.29,42.21,42.25,13954.0,40.3657,40.4039,40.3275,40.3657,13954.0
2020-12-15 14:40:00,42.23,42.32,42.21,42.32,17949.0,40.3466,40.4326,40.3275,40.4326,17949.0
2020-12-15 14:45:00,42.31,42.36,42.29,42.34,13968.0,40.4231,40.4708,40.4039,40.4517,13968.0
2020-12-15 14:50:00,42.34,42.35,42.29,42.31,29287.0,40.4517,40.4613,40.4039,40.4231,29287.0
2020-12-15 14:55:00,42.31,42.38,42.3,42.37,21760.0,40.4231,40.4899,40.4135,40.4804,21760.0
2020-12-15 15:00:00,42.37,42.44,42.36,42.37,19633.0,40.4804,40.5473,40.4708,40.4804,19633.0
2020-12-15 15:05:00,42.37,42.47,42.36,42.43,26763.0,40.4804,40.5759,40.4708,40.5377,26763.0
2020-12-15 15:10:00,42.44,42.48,42.42,42.48,28071.0,40.5473,40.5855,40.5281,40.5855,28071.0
2020-12-15 15:15:00,42.48,42.48,42.45,42.48,16905.0,40.5855,40.5855,40.5568,40.5855,16905.0
2020-12-15 15:20:00,42.48,42.48,42.39,42.43,38178.0,40.5855,40.5855,40.4995,40.5377,38178.0
2020-12-15 15:25:00,42.43,42.43,42.29,42.3,34272.0,40.5377,40.5377,40.4039,40.4135,34272.0
2020-12-15 15:30:00,42.3,42.38,42.26,42.36,23344.0,40.4135,40.4899,40.3753,40.4708,23344.0
2020-12-15 15:35:00,42.37,42.39,42.33,42.37,36739.0,40.4804,40.4995,40.4422,40.4804,36739.0
2020-12-15 15:40:00,42.36,42.4,42.32,42.36,29638.0,40.4708,40.509,40.4326,40.4708,29638.0
2020-12-15 15:45:00,42.36,42.39,42.32,42.32,31993.0,40.4708,40.4995,40.4326,40.4326,31993.0
2020-12-15 15:50:00,42.32,42.35,42.3,42.34,66157.0,40.4326,40.4613,40.4135,40.4517,66157.0
2020-12-15 15:55:00,42.35,42.43,42.34,42.43,197942.0,40.4613,40.5377,40.4517,40.5377,197942.0
2020-12-16 09:30:00,42.75,42.79,42.47,42.62,40262.0,40.8434,40.8816,40.5759,40.7192,40262.0
2020-12-16 09:35:00,42.58,42.63,42.43,42.45,6300.0,40.681,40.7288,40.5377,40.5568,6300.0
2020-12-16 09:40:00,42.45,42.45,42.29,42.39,9912.0,40.5568,40.5568,40.4039,40.4995,9912.0
2020-12-16 09:45:00,42.41,42.67,42.38,42.67,19508.0,40.5186,40.767,40.4899,40.767,19508.0
2020-12-16 09:50:00,42.65,42.83,42.63,42.73,48905.0,40.7479,40.9199,40.7288,40.8243,48905.0
2020-12-16 09:55:00,42.75,42.85,42.72,42.85,25215.0,40.8434,40.939,40.8148,40.939,25215.0
2020-12-16 10:00:00,42.8,42.8,42.43,42.46,36633.0,40.8912,40.8912,40.5377,40.5664,36633.0
2020-12-16 10:05:00,42.43,42.43,42.3,42.38,12105.0,40.5377,40.5377,40.4135,40.4899,12105.0
2020-12-16 10:10:00,42.35,42.43,42.35,42.41,12975.0,40.4613,40.5377,40.4613,40.5186,12975.0
2020-12-16 10:15:00,42.4,42.48,42.35,42.46,10512.0,40.509,40.5855,40.4613,40.5664,10512.0
2020-12-16 10:20:00,42.46,42.46,42.26,42.33,7260.0,40.5664,40.5664,40.3753,40.4422,7260.0
2020-12-16 10:25:00,42.32,42.52,42.3,42.48,8743.0,40.4326,40.6237,40.4135,40.5855,8743.0
2020-12-16 10:30:00,42.5,42.53,42.4,42.48,15515.0,40.6046,40.6332,40.509,40.5855,15515.0
2020-12-16 10:35:00,42.48,42.49,42.42,42.43,6393.0,40.5855,40.595,40.5281,40.5377,6393.0
2020-12-16 10:40:00,42.42,42.45,42.38,42.42,13568.0,40.5281,40.5568,40.4899,40.5281,13568.0
2020-12-16 10:45:00,42.38,42.4,42.32,42.37,13933.0,40.4899,40.509,40.4326,40.4804,13933.0
2020-12-16 10:50:00,42.36,42.43,42.35,42.43,4381.0,40.4708,40.5377,40.4613,40.5377,4381.0
2020-12-16 10:55:00,42.44,42.54,42.43,42.54,25644.0,40.5473,40.6428,40.5377,40.6428,25644.0
2020-12-16 11:00:00,42.55,42.56,42.4,42.42,16472.0,40.6523,40.6619,40.509,40.5281,16472.0
2020-12-16 11:05:00,42.42,42.44,42.3,42.38,16263.0,40.5281,40.5473,40.4135,40.4899,16263.0
2020-12-16 11:10:00,42.36,42.36,42.26,42.33,5578.0,40.4708,40.4708,40.3753,40.4422,5578.0
2020-12-16 11:15:00,42.32,42.46,42.32,42.42,10676.0,40.4326,40.5664,40.4326,40.5281,10676.0
2020-12-16 11:20:00,42.41,42.41,42.35,42.39,8602.0,40.5186,40.5186,40.4613,40.4995,8602.0
2020-12-16 11:25:00,42.39,42.52,42.37,42.51,10865.0,40.4995,40.6237,40.4804,40.6141,10865.0
2020-12-16 11:30:00,42.51,42.62,42.48,42.51,16896.0,40.6141,40.7192,40.5855,40.6141,16896.0
2020-12-16 11:35:00,42.51,42.54,42.45,42.46,10907.0,40.6141,40.6428,40.5568,40.5664,10907.0
2020-12-16 11:40:00,42.45,42.5,42.43,42.44,19973.0,40.5568,40.6046,40.5377,40.5473,19973.0
2020-12-16 11:45:00,42.43,42.48,42.43,42.47,18764.0,40.5377,40.5855,40.5377,40.5759,18764.0
2020-12-16 11:50:00,42.46,42.5,42.42,42.48,12620.0,40.5664,40.6046,40.5281,40.5855,12620.0
2020-12-16 11:55:00,42.48,42.48,42.42,42.45,10680.0,40.5855,40.5855,40.5281,40.5568,10680.0
2020-12-16 12:00:00,42.45,42.55,42.44,42.53,19625.0,40.5568,40.6523,40.5473,40.6332,19625.0
2020-12-16 12:05:00,42.53,42.54,42.44,42.45,6342.0,40.6332,40.6428,40.5473,40.5568,6342.0
2020-12-16 12:10:00,42.44,42.45,42.37,42.4,10620.0,40.5473,40.5568,40.4804,40.509,10620.0
2020-12-16 12:15:00,42.41,42.45,42.39,42.45,11686.0,40.5186,40.5568,40.4995,40.5568,11686.0
2020-12-16 12:20:00,42.46,42.47,42.38,42.39,20357.0,40.5664,40.5759,40.4899,40.4995,20357.0
2020-12-16 12:25:00,42.4,42.45,42.39,42.45,6558.0,40.509,40.5568,40.4995,40.5568,6558.0
2020-12-16 12:30:00,42.44,42.49,42.43,42.47,7056.0,40.5473,40.595,40.5377,40.5759,7056.0
2020-12-16 12:35:00,42.46,42.47,42.42,42.45,10675.0,40.5664,40.5759,40.5281,40.5568,10675.0
2020-12-16 12:40:00,42.45,42.51,42.41,42.44,85188.0,40.5568,40.6141,40.5186,40.5473,85188.0
2020-12-16 12:45:00,42.43,42.45,42.25,42.3,83927.0,40.5377,40.5568,40.3657,40.4135,83927.0
2020-12-16 12:50:00,42.3,42.45,42.28,42.31,33907.0,40.4135,40.5568,40.3944,40.4231,33907.0
2020-12-16 12:55:00,42.28,42.34,42.27,42.3,10142.0,40.3944,40.4517,40.3848,40.4135,10142.0
2020-12-16 13:00:00,42.3,42.35,42.28,42.3,8983.0,40.4135,40.4613,40.3944,40.4135,8983.0
2020-12-16 13:05:00,42.32,42.32,42.27,42.31,9771.0,40.4326,40.4326,40.3848,40.4231,9771.0
2020-12-16 13:10:00,42.3,42.32,42.28,42.32,13993.0,40.4135,40.4326,40.3944,40.4326,13993.0
2020-12-16 13:15:00,42.31,42.31,42.28,42.31,6809.0,40.4231,40.4231,40.3944,40.4231,6809.0
2020-12-16 13:20:00,42.3,42.31,42.29,42.3,12314.0,40.4135,40.4231,40.4039,40.4135,12314.0
2020-12-16 13:25:00,42.3,42.33,42.28,42.3,14406.0,40.4135,40.4422,40.3944,40.4135,14406.0
2020-12-16 13:30:00,42.29,42.32,42.29,42.3,11027.0,40.4039,40.4326,40.4039,40.4135,11027.0
2020-12-16 13:35:00,42.3,42.32,42.28,42.31,7803.0,40.4135,40.4326,40.3944,40.4231,7803.0
2020-12-16 13:40:00,42.31,42.32,42.27,42.32,11231.0,40.4231,40.4326,40.3848,40.4326,11231.0
2020-12-16 13:45:00,42.32,42.34,42.29,42.34,7495.0,40.4326,40.4517,40.4039,40.4517,7495.0
2020-12-16 13:50:00,42.34,42.36,42.32,42.36,46485.0,40.4517,40.4708,40.4326,40.4708,46485.0
2020-12-16 13:55:00,42.35,42.35,42.25,42.31,51231.0,40.4613,40.4613,40.3657,40.4231,51231.0
2020-12-16 14:00:00,42.34,42.36,42.22,42.26,51882.0,40.4517,40.4708,40.3371,40.3753,51882.0
2020-12-16 14:05:00,42.26,42.26,42.06,42.09,46267.0,40.3753,40.3753,40.1842,40.2129,46267.0
2020-12-16 14:10:00,42.08,42.14,42.0,42.14,52499.0,40.2033,40.2606,40.1269,40.2606,52499.0
2020-12-16 14:15:00,42.14,42.15,42.08,42.08,20147.0,40.2606,40.2702,40.2033,40.2033,20147.0
2020-12-16 14:20:00,42.09,42.13,42.03,42.12,11624.0,40.2129,40.2511,40.1555,40.2415,11624.0
2020-12-16 14:25:00,42.12,42.14,42.08,42.12,12586.0,40.2415,40.2606,40.2033,40.2415,12586.0
2020-12-16 14:30:00,42.12,42.15,42.08,42.15,11340.0,40.2415,40.2702,40.2033,40.2702,11340.0
2020-12-16 14:35:00,42.15,42.23,42.14,42.2,16893.0,40.2702,40.3466,40.2606,40.318,16893.0
2020-12-16 14:40:00,42.18,42.2,42.1,42.19,11047.0,40.2989,40.318,40.2224,40.3084,11047.0
2020-12-16 14:45:00,42.18,42.25,42.16,42.24,10330.0,40.2989,40.3657,40.2797,40.3562,10330.0
2020-12-16 14:50:00,42.26,42.27,42.21,42.26,12089.0,40.3753,40.3848,40.3275,40.3753,12089.0
2020-12-16 14:55:00,42.29,42.33,42.24,42.32,17032.0,40.4039,40.4422,40.3562,40.4326,17032.0
2020-12-16 15:00:00,42.31,42.35,42.28,42.35,14302.0,40.4231,40.4613,40.3944,40.4613,14302.0
2020-12-16 15:05:00,42.34,42.41,42.32,42.35,15189.0,40.4517,40.5186,40.4326,40.4613,15189.0
2020-12-16 15:10:00,42.35,42.41,42.34,42.36,19224.0,40.4613,40.5186,40.4517,40.4708,19224.0
2020-12-16 15:15:00,42.39,42.5,42.35,42.5,28871.0,40.4995,40.6046,40.4613,40.6046,28871.0
2020-12-16 15:20:00,42.5,42.56,42.45,42.48,18897.0,40.6046,40.6619,40.5568,40.5855,18897.0
2020-12-16 15:25:00,42.47,42.56,42.45,42.46,14895.0,40.5759,40.6619,40.5568,40.5664,14895.0
2020-12-16 15:30:00,42.47,42.56,42.45,42.55,21005.0,40.5759,40.6619,40.5568,40.6523,21005.0
2020-12-16 15:35:00,42.55,42.57,42.45,42.51,23005.0,40.6523,40.6715,40.5568,40.6141,23005.0
2020-12-16 15:40:00,42.5,42.56,42.5,42.54,24400.0,40.6046,40.6619,40.6046,40.6428,24400.0
2020-12-16 15:45:00,42.54,42.65,42.52,42.6,38971.0,40.6428,40.7479,40.6237,40.7001,38971.0
2020-12-16 15:50:00,42.6,42.61,42.49,42.52,84976.0,40.7001,40.7097,40.595,40.6237,84976.0
2020-12-16 15:55:00,42.52,42.54,42.41,42.51,167137.0,40.6237,40.6428,40.5186,40.6141,167137.0
2020-12-17 09:30:00,42.98,43.9,42.98,43.86,224709.0,41.0632,41.9421,41.0632,41.9039,224709.0
2020-12-17 09:35:00,43.83,44.14,43.73,44.11,98887.0,41.8753,42.1714,41.7797,42.1428,98887.0
2020-12-17 09:40:00,44.15,44.2,43.68,43.76,68576.0,42.181,42.2288,41.732,41.8084,68576.0
2020-12-17 09:45:00,43.78,44.13,43.76,44.1,66766.0,41.8275,42.1619,41.8084,42.1332,66766.0
2020-12-17 09:50:00,44.14,44.22,44.09,44.13,29006.0,42.1714,42.2479,42.1237,42.1619,29006.0
2020-12-17 09:55:00,44.15,44.33,44.11,44.33,27070.0,42.181,42.353,42.1428,42.353,27070.0
2020-12-17 10:00:00,44.33,44.41,44.28,44.33,63657.0,42.353,42.4294,42.3052,42.353,63657.0
2020-12-17 10:05:00,44.33,44.57,44.3,44.56,74607.0,42.353,42.5823,42.3243,42.5727,74607.0
2020-12-17 10:10:00,44.56,44.99,44.51,44.9,281409.0,42.5727,42.9835,42.5249,42.8975,281409.0
2020-12-17 10:15:00,44.9,45.04,44.8,44.99,127587.0,42.8975,43.0313,42.802,42.9835,127587.0
2020-12-17 10:20:00,44.98,45.09,44.84,44.84,80559.0,42.974,43.0791,42.8402,42.8402,80559.0
2020-12-17 10:25:00,44.88,45.01,44.77,44.96,89611.0,42.8784,43.0026,42.7733,42.9549,89611.0
2020-12-17 10:30:00,44.95,44.97,44.51,44.55,89357.0,42.9453,42.9644,42.5249,42.5632,89357.0
2020-12-17 10:35:00,44.55,44.63,44.48,44.54,24802.0,42.5632,42.6396,42.4963,42.5536,24802.0
2020-12-17 10:40:00,44.55,44.59,44.43,44.59,35309.0,42.5632,42.6014,42.4485,42.6014,35309.0
2020-12-17 10:45:00,44.63,44.63,44.38,44.57,40833.0,42.6396,42.6396,42.4007,42.5823,40833.0
2020-12-17 10:50:00,44.58,44.83,44.56,44.83,41083.0,42.5918,42.8307,42.5727,42.8307,41083.0
2020-12-17 10:55:00,44.84,44.88,44.72,44.84,39703.0,42.8402,42.8784,42.7256,42.8402,39703.0
2020-12-17 11:00:00,44.83,44.91,44.74,44.77,27290.0,42.8307,42.9071,42.7447,42.7733,27290.0
2020-12-17 11:05:00,44.76,44.78,44.64,44.67,30027.0,42.7638,42.7829,42.6491,42.6778,30027.0
2020-12-17 11:10:00,44.66,44.78,44.66,44.71,31567.0,42.6682,42.7829,42.6682,42.716,31567.0
2020-12-17 11:15:00,44.71,44.76,44.62,44.62,32230.0,42.716,42.7638,42.63,42.63,32230.0
2020-12-17 11:20:00,44.62,44.74,44.57,44.73,26251.0,42.63,42.7447,42.5823,42.7351,26251.0
2020-12-17 11:25:00,44.73,44.9,44.72,44.78,33235.0,42.7351,42.8975,42.7256,42.7829,33235.0
2020-12-17 11:30:00,44.79,44.79,44.65,44.67,17390.0,42.7924,42.7924,42.6587,42.6778,17390.0
2020-12-17 11:35:00,44.66,44.67,44.6,44.63,13808.0,42.6682,42.6778,42.6109,42.6396,13808.0
2020-12-17 11:40:00,44.64,44.64,44.39,44.39,28414.0,42.6491,42.6491,42.4103,42.4103,28414.0
2020-12-17 11:45:00,44.41,44.44,44.18,44.2,41178.0,42.4294,42.4581,42.2097,42.2288,41178.0
2020-12-17 11:50:00,44.2,44.23,44.01,44.05,93282.0,42.2288,42.2574,42.0472,42.0855,93282.0
2020-12-17 11:55:00,44.04,44.21,44.04,44.15,42068.0,42.0759,42.2383,42.0759,42.181,42068.0
2020-12-17 12:00:00,44.14,44.28,44.01,44.23,36575.0,42.1714,42.3052,42.0472,42.2574,36575.0
2020-12-17 12:05:00,44.23,44.24,44.15,44.18,21843.0,42.2574,42.267,42.181,42.2097,21843.0
2020-12-17 12:10:00,44.17,44.17,44.07,44.13,24013.0,42.2001,42.2001,42.1046,42.1619,24013.0
2020-12-17 12:15:00,44.12,44.15,44.07,44.11,26826.0,42.1523,42.181,42.1046,42.1428,26826.0
2020-12-17 12:20:00,44.09,44.11,44.01,44.05,34339.0,42.1237,42.1428,42.0472,42.0855,34339.0
2020-12-17 12:25:00,44.06,44.08,43.94,44.06,22866.0,42.095,42.1141,41.9804,42.095,22866.0
2020-12-17 12:30:00,44.06,44.27,44.05,44.23,52743.0,42.095,42.2956,42.0855,42.2574,52743.0
2020-12-17 12:35:00,44.21,44.28,44.21,44.25,36567.0,42.2383,42.3052,42.2383,42.2765,36567.0
2020-12-17 12:40:00,44.24,44.42,44.23,44.41,24674.0,42.267,42.439,42.2574,42.4294,24674.0
2020-12-17 12:45:00,44.43,44.55,44.42,44.51,14115.0,42.4485,42.5632,42.439,42.5249,14115.0
2020-12-17 12:50:00,44.51,44.59,44.48,44.58,28470.0,42.5249,42.6014,42.4963,42.5918,28470.0
2020-12-17 12:55:00,44.58,44.61,44.48,44.51,21781.0,42.5918,42.6205,42.4963,42.5249,21781.0
2020-12-17 13:00:00,44.51,44.62,44.49,44.62,19642.0,42.5249,42.63,42.5058,42.63,19642.0
2020-12-17 13:05:00,44.63,44.65,44.58,44.62,19235.0,42.6396,42.6587,42.5918,42.63,19235.0
2020-12-17 13:10:00,44.62,44.66,44.59,44.62,29982.0,42.63,42.6682,42.6014,42.63,29982.0
2020-12-17 13:15:00,44.61,44.65,44.59,44.64,42830.0,42.6205,42.6587,42.6014,42.6491,42830.0
2020-12-17 13:20:00,44.64,44.73,44.63,44.66,34148.0,42.6491,42.7351,42.6396,42.6682,34148.0
2020-12-17 13:25:00,44.67,44.69,44.64,44.65,13794.0,42.6778,42.6969,42.6491,42.6587,13794.0
2020-12-17 13:30:00,44.65,44.69,44.64,44.66,18788.0,42.6587,42.6969,42.6491,42.6682,18788.0
2020-12-17 13:35:00,44.65,44.66,44.62,44.64,20748.0,42.6587,42.6682,42.63,42.6491,20748.0
2020-12-17 13:40:00,44.62,44.69,44.62,44.62,16612.0,42.63,42.6969,42.63,42.63,16612.0
2020-12-17 13:45:00,44.6,44.62,44.52,44.53,14156.0,42.6109,42.63,42.5345,42.544,14156.0
2020-12-17 13:50:00,44.52,44.56,44.48,44.5,22954.0,42.5345,42.5727,42.4963,42.5154,22954.0
2020-12-17 13:55:00,44.5,44.57,44.49,44.52,19843.0,42.5154,42.5823,42.5058,42.5345,19843.0
2020-12-17 14:00:00,44.51,44.57,44.47,44.53,14374.0,42.5249,42.5823,42.4867,42.544,14374.0
2020-12-17 14:05:00,44.53,44.66,44.53,44.64,14897.0,42.544,42.6682,42.544,42.6491,14897.0
2020-12-17 14:10:00,44.63,44.68,44.61,44.66,18931.0,42.6396,42.6874,42.6205,42.6682,18931.0
2020-12-17 14:15:00,44.67,44.79,44.67,44.73,31197.0,42.6778,42.7924,42.6778,42.7351,31197.0
2020-12-17 14:20:00,44.74,44.77,44.69,44.77,13758.0,42.7447,42.7733,42.6969,42.7733,13758.0
2020-12-17 14:25:00,44.77,44.85,44.77,44.84,31168.0,42.7733,42.8498,42.7733,42.8402,31168.0
2020-12-17 14:30:00,44.83,45.06,44.8,45.05,62103.0,42.8307,43.0504,42.802,43.0409,62103.0
2020-12-17 14:35:00,45.05,45.06,44.93,44.96,37759.0,43.0409,43.0504,42.9262,42.9549,37759.0
2020-12-17 14:40:00,44.95,45.0,44.91,45.0,26585.0,42.9453,42.9931,42.9071,42.9931,26585.0
2020-12-17 14:45:00,44.99,45.02,44.89,44.92,21452.0,42.9835,43.0122,42.888,42.9167,21452.0
2020-12-17 14:50:00,44.91,44.91,44.83,44.84,21864.0,42.9071,42.9071,42.8307,42.8402,21864.0
2020-12-17 14:55:00,44.84,44.88,44.81,44.84,21242.0,42.8402,42.8784,42.8116,42.8402,21242.0
2020-12-17 15:00:00,44.85,44.87,44.79,44.82,19711.0,42.8498,42.8689,42.7924,42.8211,19711.0
2020-12-17 15:05:00,44.82,44.9,44.81,44.88,34196.0,42.8211,42.8975,42.8116,42.8784,34196.0
2020-12-17 15:10:00,44.87,44.87,44.78,44.78,34286.0,42.8689,42.8689,42.7829,42.7829,34286.0
2020-12-17 15:15:00,44.77,44.78,44.72,44.77,34969.0,42.7733,42.7829,42.7256,42.7733,34969.0
2020-12-17 15:20:00,44.76,44.77,44.71,44.75,33838.0,42.7638,42.7733,42.716,42.7542,33838.0
2020-12-17 15:25:00,44.75,44.82,44.73,44.81,28977.0,42.7542,42.8211,42.7351,42.8116,28977.0
2020-12-17 15:30:00,44.8,44.82,44.71,44.74,48009.0,42.802,42.8211,42.716,42.7447,48009.0
2020-12-17 15:35:00,44.75,44.82,44.7,44.81,45505.0,42.7542,42.8211,42.7065,42.8116,45505.0
2020-12-17 15:40:00,44.82,44.82,44.7,44.71,43344.0,42.8211,42.8211,42.7065,42.716,43344.0
2020-12-17 15:45:00,44.71,44.81,44.7,44.75,64391.0,42.716,42.8116,42.7065,42.7542,64391.0
2020-12-17 15:50:00,44.76,44.81,44.74,44.78,106024.0,42.7638,42.8116,42.7447,42.7829,106024.0
2020-12-17 15:55:00,44.79,44.79,44.71,44.79,164279.0,42.7924,42.7924,42.716,42.7924,164279.0
2020-12-18 09:30:00,45.17,45.43,45.01,45.19,301022.0,43.1555,43.4039,43.0026,43.1746,301022.0
2020-12-18 09:35:00,45.21,45.4,45.02,45.38,43011.0,43.1937,43.3752,43.0122,43.3561,43011.0
2020-12-18 09:40:00,45.36,45.64,45.31,45.42,52091.0,43.337,43.6045,43.2893,43.3944,52091.0
2020-12-18 09:45:00,45.44,45.45,45.24,45.39,39045.0,43.4135,43.423,43.2224,43.3657,39045.0
2020-12-18 09:50:00,45.43,45.49,45.27,45.29,18419.0,43.4039,43.4612,43.251,43.2702,18419.0
2020-12-18 09:55:00,45.32,45.5,45.3,45.47,34974.0,43.2988,43.4708,43.2797,43.4421,34974.0
2020-12-18 10:00:00,45.45,45.52,45.35,45.45,16961.0,43.423,43.4899,43.3275,43.423,16961.0
2020-12-18 10:05:00,45.42,45.61,45.38,45.6,16794.0,43.3944,43.5759,43.3561,43.5663,16794.0
2020-12-18 10:10:00,45.59,45.68,45.53,45.68,21831.0,43.5568,43.6428,43.4994,43.6428,21831.0
2020-12-18 10:15:00,45.68,45.7,45.6,45.67,28544.0,43.6428,43.6619,43.5663,43.6332,28544.0
2020-12-18 10:20:00,45.68,45.75,45.54,45.56,36617.0,43.6428,43.7096,43.509,43.5281,36617.0
2020-12-18 10:25:00,45.56,45.61,45.47,45.58,16025.0,43.5281,43.5759,43.4421,43.5472,16025.0
2020-12-18 10:30:00,45.58,45.6,45.54,45.58,11495.0,43.5472,43.5663,43.509,43.5472,11495.0
2020-12-18 10:35:00,45.59,45.61,45.45,45.45,17774.0,43.5568,43.5759,43.423,43.423,17774.0
2020-12-18 10:40:00,45.46,45.47,45.25,45.35,14480.0,43.4326,43.4421,43.2319,43.3275,14480.0
2020-12-18 10:45:00,45.33,45.41,45.28,45.41,19114.0,43.3084,43.3848,43.2606,43.3848,19114.0
2020-12-18 10:50:00,45.43,45.45,45.27,45.28,17274.0,43.4039,43.423,43.251,43.2606,17274.0
2020-12-18 10:55:00,45.28,45.34,45.23,45.34,22056.0,43.2606,43.3179,43.2128,43.3179,22056.0
2020-12-18 11:00:00,45.33,45.5,45.32,45.5,18664.0,43.3084,43.4708,43.2988,43.4708,18664.0
2020-12-18 11:05:00,45.49,45.64,45.49,45.6,37913.0,43.4612,43.6045,43.4612,43.5663,37913.0
2020-12-18 11:10:00,45.6,45.65,45.57,45.63,22767.0,43.5663,43.6141,43.5377,43.595,22767.0
2020-12-18 11:15:00,45.64,45.64,45.45,45.52,16366.0,43.6045,43.6045,43.423,43.4899,16366.0
2020-12-18 11:20:00,45.51,45.58,45.36,45.57,15573.0,43.4803,43.5472,43.337,43.5377,15573.0
2020-12-18 11:25:00,45.57,45.62,45.54,45.6,11507.0,43.5377,43.5854,43.509,43.5663,11507.0
2020-12-18 11:30:00,45.6,45.62,45.5,45.52,16456.0,43.5663,43.5854,43.4708,43.4899,16456.0
2020-12-18 11:35:00,45.5,45.53,45.48,45.5,34508.0,43.4708,43.4994,43.4517,43.4708,34508.0
2020-12-18 11:40:00,45.48,45.56,45.46,45.5,24211.0,43.4517,43.5281,43.4326,43.4708,24211.0
2020-12-18 11:45:00,45.5,45.56,45.49,45.53,19237.0,43.4708,43.5281,43.4612,43.4994,19237.0
2020-12-18 11:50:00,45.54,45.57,45.53,45.56,11739.0,43.509,43.5377,43.4994,43.5281,11739.0
2020-12-18 11:55:00,45.55,45.65,45.54,45.65,20750.0,43.5186,43.6141,43.509,43.6141,20750.0
2020-12-18 12:00:00,45.65,45.66,45.55,45.62,36533.0,43.6141,43.6236,43.5186,43.5854,36533.0
2020-12-18 12:05:00,45.62,45.62,45.55,45.59,13305.0,43.5854,43.5854,43.5186,43.5568,13305.0
2020-12-18 12:10:00,45.59,45.69,45.59,45.68,9555.0,43.5568,43.6523,43.5568,43.6428,9555.0
2020-12-18 12:15:00,45.69,45.74,45.65,45.7,11646.0,43.6523,43.7001,43.6141,43.6619,11646.0
2020-12-18 12:20:00,45.7,45.76,45.66,45.67,9261.0,43.6619,43.7192,43.6236,43.6332,9261.0
2020-12-18 12:25:00,45.67,45.69,45.58,45.61,17193.0,43.6332,43.6523,43.5472,43.5759,17193.0
2020-12-18 12:30:00,45.62,45.65,45.57,45.61,26955.0,43.5854,43.6141,43.5377,43.5759,26955.0
2020-12-18 12:35:00,45.61,45.61,45.56,45.58,32598.0,43.5759,43.5759,43.5281,43.5472,32598.0
2020-12-18 12:40:00,45.58,45.59,45.56,45.57,14362.0,43.5472,43.5568,43.5281,43.5377,14362.0
2020-12-18 12:45:00,45.56,45.56,45.49,45.5,19988.0,43.5281,43.5281,43.4612,43.4708,19988.0
2020-12-18 12:50:00,45.51,45.51,45.36,45.36,12960.0,43.4803,43.4803,43.337,43.337,12960.0
2020-12-18 12:55:00,45.36,45.41,45.32,45.41,16063.0,43.337,43.3848,43.2988,43.3848,16063.0
2020-12-18 13:00:00,45.42,45.47,45.4,45.45,9646.0,43.3944,43.4421,43.3752,43.423,9646.0
2020-12-18 13:05:00,45.47,45.53,45.46,45.53,8629.0,43.4421,43.4994,43.4326,43.4994,8629.0
2020-12-18 13:10:00,45.5,45.5,45.41,45.48,12861.0,43.4708,43.4708,43.3848,43.4517,12861.0
2020-12-18 13:15:00,45.48,45.49,45.43,45.47,11778.0,43.4517,43.4612,43.4039,43.4421,11778.0
2020-12-18 13:20:00,45.48,45.48,45.35,45.37,15711.0,43.4517,43.4517,43.3275,43.3466,15711.0
2020-12-18 13:25:00,45.36,45.41,45.33,45.37,12436.0,43.337,43.3848,43.3084,43.3466,12436.0
2020-12-18 13:30:00,45.36,45.36,45.26,45.28,13661.0,43.337,43.337,43.2415,43.2606,13661.0
2020-12-18 13:35:00,45.28,45.3,45.25,45.27,12539.0,43.2606,43.2797,43.2319,43.251,12539.0
2020-12-18 13:40:00,45.27,45.33,45.27,45.3,17080.0,43.251,43.3084,43.251,43.2797,17080.0
2020-12-18 13:45:00,45.3,45.35,45.26,45.31,21416.0,43.2797,43.3275,43.2415,43.2893,21416.0
2020-12-18 13:50:00,45.29,45.29,45.14,45.17,15752.0,43.2702,43.2702,43.1268,43.1555,15752.0
2020-12-18 13:55:00,45.16,45.18,45.12,45.16,14838.0,43.1459,43.1651,43.1077,43.1459,14838.0
2020-12-18 14:00:00,45.15,45.15,44.98,45.01,22561.0,43.1364,43.1364,42.974,43.0026,22561.0
2020-12-18 14:05:00,45.01,45.13,44.98,45.07,23217.0,43.0026,43.1173,42.974,43.06,23217.0
2020-12-18 14:10:00,45.07,45.12,44.99,45.05,19811.0,43.06,43.1077,42.9835,43.0409,19811.0
2020-12-18 14:15:00,45.05,45.06,44.99,45.03,20845.0,43.0409,43.0504,42.9835,43.0217,20845.0
2020-12-18 14:20:00,45.04,45.13,45.03,45.1,17203.0,43.0313,43.1173,43.0217,43.0886,17203.0
2020-12-18 14:25:00,45.1,45.1,45.01,45.03,15209.0,43.0886,43.0886,43.0026,43.0217,15209.0
2020-12-18 14:30:00,45.04,45.07,45.01,45.05,13895.0,43.0313,43.06,43.0026,43.0409,13895.0
2020-12-18 14:35:00,45.06,45.07,45.01,45.01,11717.0,43.0504,43.06,43.0026,43.0026,11717.0
2020-12-18 14:40:00,45.01,45.05,45.0,45.0,14817.0,43.0026,43.0409,42.9931,42.9931,14817.0
2020-12-18 14:45:00,45.0,45.04,44.99,45.01,18395.0,42.9931,43.0313,42.9835,43.0026,18395.0
2020-12-18 14:50:00,45.01,45.05,45.01,45.03,19975.0,43.0026,43.0409,43.0026,43.0217,19975.0
2020-12-18 14:55:00,45.04,45.07,45.0,45.07,18889.0,43.0313,43.06,42.9931,43.06,18889.0
2020-12-18 15:00:00,45.07,45.13,45.05,45.12,20341.0,43.06,43.1173,43.0409,43.1077,20341.0
2020-12-18 15:05:00,45.11,45.17,45.1,45.16,15480.0,43.0982,43.1555,43.0886,43.1459,15480.0
2020-12-18 15:10:00,45.16,45.18,45.11,45.16,16071.0,43.1459,43.1651,43.0982,43.1459,16071.0
2020-12-18 15:15:00,45.16,45.2,45.06,45.08,33682.0,43.1459,43.1842,43.0504,43.0695,33682.0
2020-12-18 15:20:00,45.09,45.09,44.88,44.93,24558.0,43.0791,43.0791,42.8784,42.9262,24558.0
2020-12-18 15:25:00,44.93,45.03,44.93,45.03,31300.0,42.9262,43.0217,42.9262,43.0217,31300.0
2020-12-18 15:30:00,45.03,45.03,44.97,45.0,32788.0,43.0217,43.0217,42.9644,42.9931,32788.0
2020-12-18 15:35:00,45.0,45.01,44.87,44.9,34635.0,42.9931,43.0026,42.8689,42.8975,34635.0
2020-12-18 15:40:00,44.91,45.09,44.88,45.06,67288.0,42.9071,43.0791,42.8784,43.0504,67288.0
2020-12-18 15:45:00,45.08,45.19,45.07,45.14,92389.0,43.0695,43.1746,43.06,43.1268,92389.0
2020-12-18 15:50:00,45.15,45.31,44.99,45.3,88049.0,43.1364,43.2893,42.9835,43.2797,88049.0
2020-12-18 15:55:00,45.29,45.29,44.9,45.12,421820.0,43.2702,43.2702,42.8975,43.1077,421820.0
2020-12-21 09:30:00,44.18,44.38,43.79,44.26,91573.0,42.2097,42.4007,41.837,42.2861,91573.0
2020-12-21 09:35:00,44.25,44.31,44.02,44.26,24363.0,42.2765,42.3339,42.0568,42.2861,24363.0
2020-12-21 09:40:00,44.24,44.5,44.23,44.34,18660.0,42.267,42.5154,42.2574,42.3625,18660.0
2020-12-21 09:45:00,44.34,44.54,44.29,44.44,16352.0,42.3625,42.5536,42.3147,42.4581,16352.0
2020-12-21 09:50:00,44.49,44.61,44.4,44.51,17428.0,42.5058,42.6205,42.4198,42.5249,17428.0
2020-12-21 09:55:00,44.55,44.71,44.55,44.57,25549.0,42.5632,42.716,42.5632,42.5823,25549.0
2020-12-21 10:00:00,44.6,44.62,44.37,44.44,35294.0,42.6109,42.63,42.3912,42.4581,35294.0
2020-12-21 10:05:00,44.46,44.5,44.29,44.39,13739.0,42.4772,42.5154,42.3147,42.4103,13739.0
2020-12-21 10:10:00,44.41,44.44,44.01,44.01,16041.0,42.4294,42.4581,42.0472,42.0472,16041.0
2020-12-21 10:15:00,44.0,44.12,43.85,43.89,23083.0,42.0377,42.1523,41.8944,41.9326,23083.0
2020-12-21 10:20:00,43.89,43.98,43.72,43.88,29129.0,41.9326,42.0186,41.7702,41.923,29129.0
2020-12-21 10:25:00,43.84,43.88,43.66,43.71,26621.0,41.8848,41.923,41.7128,41.7606,26621.0
2020-12-21 10:30:00,43.72,43.85,43.64,43.76,22408.0,41.7702,41.8944,41.6937,41.8084,22408.0
2020-12-21 10:35:00,43.78,44.17,43.77,44.17,16384.0,41.8275,42.2001,41.8179,42.2001,16384.0
2020-12-21 10:40:00,44.18,44.33,44.14,44.29,11869.0,42.2097,42.353,42.1714,42.3147,11869.0
2020-12-21 10:45:00,44.29,44.31,44.18,44.22,10643.0,42.3147,42.3339,42.2097,42.2479,10643.0
2020-12-21 10:50:00,44.24,44.42,44.23,44.34,22501.0,42.267,42.439,42.2574,42.3625,22501.0
2020-12-21 10:55:00,44.35,44.48,44.34,44.43,21238.0,42.3721,42.4963,42.3625,42.4485,21238.0
2020-12-21 11:00:00,44.43,44.5,44.41,44.48,20683.0,42.4485,42.5154,42.4294,42.4963,20683.0
2020-12-21 11:05:00,44.48,44.52,44.45,44.51,29075.0,42.4963,42.5345,42.4676,42.5249,29075.0
2020-12-21 11:10:00,44.52,44.7,44.51,44.6,22323.0,42.5345,42.7065,42.5249,42.6109,22323.0
2020-12-21 11:15:00,44.63,44.67,44.58,44.66,16178.0,42.6396,42.6778,42.5918,42.6682,16178.0
2020-12-21 11:20:00,44.66,44.75,44.6,44.74,14795.0,42.6682,42.7542,42.6109,42.7447,14795.0
2020-12-21 11:25:00,44.74,44.76,44.63,44.68,22637.0,42.7447,42.7638,42.6396,42.6874,22637.0
2020-12-21 11:30:00,44.7,44.76,44.64,44.68,22269.0,42.7065,42.7638,42.6491,42.6874,22269.0
2020-12-21 11:35:00,44.67,44.71,44.63,44.69,5648.0,42.6778,42.716,42.6396,42.6969,5648.0
2020-12-21 11:40:00,44.7,44.72,44.59,44.71,9315.0,42.7065,42.7256,42.6014,42.716,9315.0
2020-12-21 11:45:00,44.74,44.76,44.68,44.76,8394.0,42.7447,42.7638,42.6874,42.7638,8394.0
2020-12-21 11:50:00,44.75,44.78,44.74,44.76,11608.0,42.7542,42.7829,42.7447,42.7638,11608.0
2020-12-21 11:55:00,44.76,44.76,44.68,44.74,4978.0,42.7638,42.7638,42.6874,42.7447,4978.0
2020-12-21 12:00:00,44.75,44.78,44.7,44.73,11848.0,42.7542,42.7829,42.7065,42.7351,11848.0
2020-12-21 12:05:00,44.74,44.76,44.71,44.73,8376.0,42.7447,42.7638,42.716,42.7351,8376.0
2020-12-21 12:10:00,44.73,44.78,44.72,44.75,9894.0,42.7351,42.7829,42.7256,42.7542,9894.0
2020-12-21 12:15:00,44.75,44.81,44.73,44.79,8138.0,42.7542,42.8116,42.7351,42.7924,8138.0
2020-12-21 12:20:00,44.77,44.87,44.77,44.87,8667.0,42.7733,42.8689,42.7733,42.8689,8667.0
2020-12-21 12:25:00,44.87,45.01,44.87,45.0,22006.0,42.8689,43.0026,42.8689,42.9931,22006.0
2020-12-21 12:30:00,44.98,45.02,44.85,44.86,5286.0,42.974,43.0122,42.8498,42.8593,5286.0
2020-12-21 12:35:00,44.87,44.88,44.83,44.85,6541.0,42.8689,42.8784,42.8307,42.8498,6541.0
2020-12-21 12:40:00,44.85,44.85,44.78,44.81,8527.0,42.8498,42.8498,42.7829,42.8116,8527.0
2020-12-21 12:45:00,44.82,44.95,44.78,44.91,29590.0,42.8211,42.9453,42.7829,42.9071,29590.0
2020-12-21 12:50:00,44.88,44.93,44.82,44.83,5447.0,42.8784,42.9262,42.8211,42.8307,5447.0
2020-12-21 12:55:00,44.87,44.87,44.79,44.8,7137.0,42.8689,42.8689,42.7924,42.802,7137.0
2020-12-21 13:00:00,44.81,44.86,44.81,44.83,8186.0,42.8116,42.8593,42.8116,42.8307,8186.0
2020-12-21 13:05:00,44.82,44.83,44.75,44.75,7359.0,42.8211,42.8307,42.7542,42.7542,7359.0
2020-12-21 13:10:00,44.75,44.84,44.75,44.8,8736.0,42.7542,42.8402,42.7542,42.802,8736.0
2020-12-21 13:15:00,44.79,44.87,44.78,44.87,52474.0,42.7924,42.8689,42.7829,42.8689,52474.0
2020-12-21 13:20:00,44.86,44.94,44.85,44.89,24556.0,42.8593,42.9358,42.8498,42.888,24556.0
2020-12-21 13:25:00,44.88,44.91,44.85,44.89,9299.0,42.8784,42.9071,42.8498,42.888,9299.0
2020-12-21 13:30:00,44.9,45.02,44.88,45.02,13091.0,42.8975,43.0122,42.8784,43.0122,13091.0
2020-12-21 13:35:00,45.02,45.02,44.96,45.01,14711.0,43.0122,43.0122,42.9549,43.0026,14711.0
2020-12-21 13:40:00,45.01,45.03,44.97,44.99,11913.0,43.0026,43.0217,42.9644,42.9835,11913.0
2020-12-21 13:45:00,44.99,45.0,44.9,44.97,12445.0,42.9835,42.9931,42.8975,42.9644,12445.0
2020-12-21 13:50:00,44.98,45.02,44.95,45.01,8430.0,42.974,43.0122,42.9453,43.0026,8430.0
2020-12-21 13:55:00,45.02,45.04,45.01,45.03,8219.0,43.0122,43.0313,43.0026,43.0217,8219.0
2020-12-21 14:00:00,45.04,45.07,44.95,44.98,13860.0,43.0313,43.06,42.9453,42.974,13860.0
2020-12-21 14:05:00,44.99,45.02,44.97,45.01,8562.0,42.9835,43.0122,42.9644,43.0026,8562.0
2020-12-21 14:10:00,45.02,45.14,45.02,45.13,14637.0,43.0122,43.1268,43.0122,43.1173,14637.0
2020-12-21 14:15:00,45.13,45.16,45.08,45.14,14396.0,43.1173,43.1459,43.0695,43.1268,14396.0
2020-12-21 14:20:00,45.13,45.17,45.1,45.11,8861.0,43.1173,43.1555,43.0886,43.0982,8861.0
2020-12-21 14:25:00,45.11,45.18,45.1,45.13,9542.0,43.0982,43.1651,43.0886,43.1173,9542.0
2020-12-21 14:30:00,45.13,45.19,45.12,45.16,19477.0,43.1173,43.1746,43.1077,43.1459,19477.0
2020-12-21 14:35:00,45.16,45.23,45.15,45.16,10833.0,43.1459,43.2128,43.1364,43.1459,10833.0
2020-12-21 14:40:00,45.16,45.18,45.14,45.17,5645.0,43.1459,43.1651,43.1268,43.1555,5645.0
2020-12-21 14:45:00,45.19,45.22,45.16,45.18,13366.0,43.1746,43.2033,43.1459,43.1651,13366.0
2020-12-21 14:50:00,45.18,45.2,45.13,45.16,10349.0,43.1651,43.1842,43.1173,43.1459,10349.0
2020-12-21 14:55:00,45.15,45.18,45.06,45.09,13028.0,43.1364,43.1651,43.0504,43.0791,13028.0
2020-12-21 15:00:00,45.12,45.12,45.08,45.09,14955.0,43.1077,43.1077,43.0695,43.0791,14955.0
2020-12-21 15:05:00,45.07,45.11,45.05,45.05,19711.0,43.06,43.0982,43.0409,43.0409,19711.0
2020-12-21 15:10:00,45.03,45.06,45.01,45.05,14015.0,43.0217,43.0504,43.0026,43.0409,14015.0
2020-12-21 15:15:00,45.04,45.07,45.01,45.02,12385.0,43.0313,43.06,43.0026,43.0122,12385.0
2020-12-21 15:20:00,45.03,45.04,44.97,44.99,13747.0,43.0217,43.0313,42.9644,42.9835,13747.0
2020-12-21 15:25:00,45.0,45.0,44.85,44.85,39893.0,42.9931,42.9931,42.8498,42.8498,39893.0
2020-12-21 15:30:00,44.85,44.92,44.75,44.79,24934.0,42.8498,42.9167,42.7542,42.7924,24934.0
2020-12-21 15:35:00,44.79,44.81,44.72,44.8,32930.0,42.7924,42.8116,42.7256,42.802,32930.0
2020-12-21 15:40:00,44.8,44.8,44.73,44.74,23614.0,42.802,42.802,42.7351,42.7447,23614.0
2020-12-21 15:45:00,44.75,44.76,44.62,44.66,50474.0,42.7542,42.7638,42.63,42.6682,50474.0
2020-12-21 15:50:00,44.65,44.66,44.54,44.63,51711.0,42.6587,42.6682,42.5536,42.6396,51711.0
2020-12-21 15:55:00,44.64,44.81,44.6,44.76,138002.0,42.6491,42.8116,42.6109,42.7638,138002.0
2020-12-22 09:30:00,44.93,45.23,44.84,45.02,34133.0,42.9262,43.2128,42.8402,43.0122,34133.0
2020-12-22 09:35:00,45.09,45.28,44.94,45.28,13384.0,43.0791,43.2606,42.9358,43.2606,13384.0
2020-12-22 09:40:00,45.21,45.22,45.05,45.09,11406.0,43.1937,43.2033,43.0409,43.0791,11406.0
2020-12-22 09:45:00,45.08,45.2,44.94,44.98,21623.0,43.0695,43.1842,42.9358,42.974,21623.0
2020-12-22 09:50:00,44.89,44.91,44.61,44.62,14229.0,42.888,42.9071,42.6205,42.63,14229.0
2020-12-22 09:55:00,44.61,44.81,44.61,44.64,32340.0,42.6205,42.8116,42.6205,42.6491,32340.0
2020-12-22 10:00:00,44.66,44.69,44.54,44.66,14468.0,42.6682,42.6969,42.5536,42.6682,14468.0
2020-12-22 10:05:00,44.66,45.01,44.66,45.0,10871.0,42.6682,43.0026,42.6682,42.9931,10871.0
2020-12-22 10:10:00,44.99,45.1,44.96,45.04,48010.0,42.9835,43.0886,42.9549,43.0313,48010.0
2020-12-22 10:15:00,45.03,45.12,44.99,45.12,15787.0,43.0217,43.1077,42.9835,43.1077,15787.0
2020-12-22 10:20:00,45.12,45.27,45.12,45.25,13544.0,43.1077,43.251,43.1077,43.2319,13544.0
2020-12-22 10:25:00,45.24,45.33,45.19,45.32,12504.0,43.2224,43.3084,43.1746,43.2988,12504.0
2020-12-22 10:30:00,45.33,45.37,45.25,45.37,12537.0,43.3084,43.3466,43.2319,43.3466,12537.0
2020-12-22 10:35:00,45.37,45.44,45.36,45.43,5974.0,43.3466,43.4135,43.337,43.4039,5974.0
2020-12-22 10:40:00,45.44,45.57,45.39,45.55,15250.0,43.4135,43.5377,43.3657,43.5186,15250.0
2020-12-22 10:45:00,45.56,45.57,45.44,45.5,24250.0,43.5281,43.5377,43.4135,43.4708,24250.0
2020-12-22 10:50:00,45.46,45.51,45.31,45.45,18255.0,43.4326,43.4803,43.2893,43.423,18255.0
2020-12-22 10:55:00,45.46,45.47,45.41,45.42,4811.0,43.4326,43.4421,43.3848,43.3944,4811.0
2020-12-22 11:00:00,45.44,45.52,45.4,45.48,8228.0,43.4135,43.4899,43.3752,43.4517,8228.0
2020-12-22 11:05:00,45.45,45.51,45.43,45.47,7072.0,43.423,43.4803,43.4039,43.4421,7072.0
2020-12-22 11:10:00,45.46,45.63,45.46,45.6,8103.0,43.4326,43.595,43.4326,43.5663,8103.0
2020-12-22 11:15:00,45.6,45.6,45.45,45.45,8156.0,43.5663,43.5663,43.423,43.423,8156.0
2020-12-22 11:20:00,45.39,45.41,45.29,45.35,18590.0,43.3657,43.3848,43.2702,43.3275,18590.0
2020-12-22 11:25:00,45.34,45.4,45.31,45.37,7627.0,43.3179,43.3752,43.2893,43.3466,7627.0
2020-12-22 11:30:00,45.38,45.39,45.34,45.35,12375.0,43.3561,43.3657,43.3179,43.3275,12375.0
2020-12-22 11:35:00,45.3,45.34,45.18,45.22,4961.0,43.2797,43.3179,43.1651,43.2033,4961.0
2020-12-22 11:40:00,45.22,45.26,45.14,45.18,11186.0,43.2033,43.2415,43.1268,43.1651,11186.0
2020-12-22 11:45:00,45.17,45.25,45.14,45.17,10753.0,43.1555,43.2319,43.1268,43.1555,10753.0
2020-12-22 11:50:00,45.19,45.19,45.0,45.06,5113.0,43.1746,43.1746,42.9931,43.0504,5113.0
2020-12-22 11:55:00,45.09,45.19,45.09,45.16,4226.0,43.0791,43.1746,43.0791,43.1459,4226.0
2020-12-22 12:00:00,45.17,45.23,45.15,45.16,5578.0,43.1555,43.2128,43.1364,43.1459,5578.0
2020-12-22 12:05:00,45.14,45.14,45.1,45.11,4921.0,43.1268,43.1268,43.0886,43.0982,4921.0
2020-12-22 12:10:00,45.11,45.18,45.1,45.16,9068.0,43.0982,43.1651,43.0886,43.1459,9068.0
2020-12-22 12:15:00,45.17,45.31,45.17,45.29,7135.0,43.1555,43.2893,43.1555,43.2702,7135.0
2020-12-22 12:20:00,45.27,45.3,45.25,45.26,2339.0,43.251,43.2797,43.2319,43.2415,2339.0
2020-12-22 12:25:00,45.28,45.28,45.21,45.22,6265.0,43.2606,43.2606,43.1937,43.2033,6265.0
2020-12-22 12:30:00,45.23,45.26,45.21,45.21,5872.0,43.2128,43.2415,43.1937,43.1937,5872.0
2020-12-22 12:35:00,45.22,45.27,45.19,45.22,6417.0,43.2033,43.251,43.1746,43.2033,6417.0
2020-12-22 12:40:00,45.22,45.23,45.15,45.21,3303.0,43.2033,43.2128,43.1364,43.1937,3303.0
2020-12-22 12:45:00,45.21,45.27,45.21,45.25,3744.0,43.1937,43.251,43.1937,43.2319,3744.0
2020-12-22 12:50:00,45.26,45.29,45.24,45.27,6033.0,43.2415,43.2702,43.2224,43.251,6033.0
2020-12-22 12:55:00,45.28,45.28,45.23,45.25,3686.0,43.2606,43.2606,43.2128,43.2319,3686.0
2020-12-22 13:00:00,45.27,45.27,45.25,45.25,2917.0,43.251,43.251,43.2319,43.2319,2917.0
2020-12-22 13:05:00,45.23,45.26,45.21,45.25,5447.0,43.2128,43.2415,43.1937,43.2319,5447.0
2020-12-22 13:10:00,45.25,45.25,45.19,45.21,3475.0,43.2319,43.2319,43.1746,43.1937,3475.0
2020-12-22 13:15:00,45.2,45.22,45.19,45.21,3659.0,43.1842,43.2033,43.1746,43.1937,3659.0
2020-12-22 13:20:00,45.21,45.3,45.2,45.3,10673.0,43.1937,43.2797,43.1842,43.2797,10673.0
2020-12-22 13:25:00,45.31,45.31,45.26,45.28,6763.0,43.2893,43.2893,43.2415,43.2606,6763.0
2020-12-22 13:30:00,45.27,45.29,45.25,45.28,12813.0,43.251,43.2702,43.2319,43.2606,12813.0
2020-12-22 13:35:00,45.28,45.34,45.28,45.32,6098.0,43.2606,43.3179,43.2606,43.2988,6098.0
2020-12-22 13:40:00,45.31,45.32,45.27,45.3,6043.0,43.2893,43.2988,43.251,43.2797,6043.0
2020-12-22 13:45:00,45.31,45.45,45.31,45.38,38198.0,43.2893,43.423,43.2893,43.3561,38198.0
2020-12-22 13:50:00,45.37,45.4,45.34,45.34,5375.0,43.3466,43.3752,43.3179,43.3179,5375.0
2020-12-22 13:55:00,45.32,45.38,45.3,45.38,8399.0,43.2988,43.3561,43.2797,43.3561,8399.0
2020-12-22 14:00:00,45.39,45.47,45.39,45.39,14908.0,43.3657,43.4421,43.3657,43.3657,14908.0
2020-12-22 14:05:00,45.4,45.43,45.31,45.36,6230.0,43.3752,43.4039,43.2893,43.337,6230.0
2020-12-22 14:10:00,45.36,45.39,45.33,45.34,5539.0,43.337,43.3657,43.3084,43.3179,5539.0
2020-12-22 14:15:00,45.37,45.43,45.34,45.43,3659.0,43.3466,43.4039,43.3179,43.4039,3659.0
2020-12-22 14:20:00,45.44,45.44,45.36,45.42,6966.0,43.4135,43.4135,43.337,43.3944,6966.0
2020-12-22 14:25:00,45.42,45.44,45.38,45.44,5086.0,43.3944,43.4135,43.3561,43.4135,5086.0
2020-12-22 14:30:00,45.44,45.45,45.39,45.4,6990.0,43.4135,43.423,43.3657,43.3752,6990.0
2020-12-22 14:35:00,45.4,45.4,45.25,45.3,4969.0,43.3752,43.3752,43.2319,43.2797,4969.0
2020-12-22 14:40:00,45.27,45.3,45.24,45.29,7735.0,43.251,43.2797,43.2224,43.2702,7735.0
2020-12-22 14:45:00,45.29,45.32,45.27,45.32,5914.0,43.2702,43.2988,43.251,43.2988,5914.0
2020-12-22 14:50:00,45.34,45.34,45.3,45.32,4016.0,43.3179,43.3179,43.2797,43.2988,4016.0
2020-12-22 14:55:00,45.32,45.35,45.31,45.33,5948.0,43.2988,43.3275,43.2893,43.3084,5948.0
2020-12-22 15:00:00,45.34,45.41,45.34,45.39,7809.0,43.3179,43.3848,43.3179,43.3657,7809.0
2020-12-22 15:05:00,45.4,45.42,45.37,45.38,10738.0,43.3752,43.3944,43.3466,43.3561,10738.0
2020-12-22 15:10:00,45.37,45.39,45.31,45.36,15023.0,43.3466,43.3657,43.2893,43.337,15023.0
2020-12-22 15:15:00,45.37,45.38,45.34,45.38,7454.0,43.3466,43.3561,43.3179,43.3561,7454.0
2020-12-22 15:20:00,45.4,45.41,45.36,45.37,6319.0,43.3752,43.3848,43.337,43.3466,6319.0
2020-12-22 15:25:00,45.38,45.38,45.28,45.32,8145.0,43.3561,43.3561,43.2606,43.2988,8145.0
2020-12-22 15:30:00,45.32,45.37,45.26,45.35,19870.0,43.2988,43.3466,43.2415,43.3275,19870.0
2020-12-22 15:35:00,45.34,45.35,45.28,45.29,13602.0,43.3179,43.3275,43.2606,43.2702,13602.0
2020-12-22 15:40:00,45.29,45.31,45.25,45.3,11388.0,43.2702,43.2893,43.2319,43.2797,11388.0
2020-12-22 15:45:00,45.31,45.4,45.27,45.27,22981.0,43.2893,43.3752,43.251,43.251,22981.0
2020-12-22 15:50:00,45.26,45.33,45.16,45.32,44680.0,43.2415,43.3084,43.1459,43.2988,44680.0
2020-12-22 15:55:00,45.32,45.42,45.29,45.41,119092.0,43.2988,43.3944,43.2702,43.3848,119092.0
2020-12-23 09:30:00,45.49,45.57,45.38,45.55,16318.0,43.4612,43.5377,43.3561,43.5186,16318.0
2020-12-23 09:35:00,45.44,45.44,45.1,45.19,7587.0,43.4135,43.4135,43.0886,43.1746,7587.0
2020-12-23 09:40:00,45.16,45.16,44.81,44.81,11399.0,43.1459,43.1459,42.8116,42.8116,11399.0
2020-12-23 09:45:00,44.85,44.98,44.76,44.91,5031.0,42.8498,42.974,42.7638,42.9071,5031.0
2020-12-23 09:50:00,45.02,45.02,44.96,45.0,1791.0,43.0122,43.0122,42.9549,42.9931,1791.0
2020-12-23 09:55:00,44.99,45.05,44.97,45.02,4051.0,42.9835,43.0409,42.9644,43.0122,4051.0
2020-12-23 10:00:00,44.99,44.99,44.66,44.67,43901.0,42.9835,42.9835,42.6682,42.6778,43901.0
2020-12-23 10:05:00,44.72,44.72,44.38,44.47,24757.0,42.7256,42.7256,42.4007,42.4867,24757.0
2020-12-23 10:10:00,44.4,44.4,44.2,44.39,20900.0,42.4198,42.4198,42.2288,42.4103,20900.0
2020-12-23 10:15:00,44.36,44.37,44.24,44.29,15702.0,42.3816,42.3912,42.267,42.3147,15702.0
2020-12-23 10:20:00,44.31,44.42,44.31,44.39,16323.0,42.3339,42.439,42.3339,42.4103,16323.0
2020-12-23 10:25:00,44.38,44.45,44.36,44.36,18882.0,42.4007,42.4676,42.3816,42.3816,18882.0
2020-12-23 10:30:00,44.35,44.48,44.33,44.48,12926.0,42.3721,42.4963,42.353,42.4963,12926.0
2020-12-23 10:35:00,44.47,44.6,44.45,44.59,16895.0,42.4867,42.6109,42.4676,42.6014,16895.0
2020-12-23 10:40:00,44.59,44.66,44.59,44.66,6890.0,42.6014,42.6682,42.6014,42.6682,6890.0
2020-12-23 10:45:00,44.64,44.66,44.44,44.52,20766.0,42.6491,42.6682,42.4581,42.5345,20766.0
2020-12-23 10:50:00,44.56,44.58,44.52,44.55,21072.0,42.5727,42.5918,42.5345,42.5632,21072.0
2020-12-23 10:55:00,44.56,44.65,44.55,44.55,25037.0,42.5727,42.6587,42.5632,42.5632,25037.0
2020-12-23 11:00:00,44.53,44.56,44.47,44.5,11520.0,42.544,42.5727,42.4867,42.5154,11520.0
2020-12-23 11:05:00,44.5,44.6,44.47,44.58,10665.0,42.5154,42.6109,42.4867,42.5918,10665.0
2020-12-23 11:10:00,44.58,44.63,44.52,44.63,10238.0,42.5918,42.6396,42.5345,42.6396,10238.0
2020-12-23 11:15:00,44.62,44.62,44.37,44.39,11446.0,42.63,42.63,42.3912,42.4103,11446.0
2020-12-23 11:20:00,44.4,44.42,44.36,44.42,8025.0,42.4198,42.439,42.3816,42.439,8025.0
2020-12-23 11:25:00,44.42,44.45,44.39,44.4,8756.0,42.439,42.4676,42.4103,42.4198,8756.0
2020-12-23 11:30:00,44.41,44.44,44.38,44.4,3246.0,42.4294,42.4581,42.4007,42.4198,3246.0
2020-12-23 11:35:00,44.4,44.4,44.26,44.3,19068.0,42.4198,42.4198,42.2861,42.3243,19068.0
2020-12-23 11:40:00,44.31,44.36,44.29,44.34,9625.0,42.3339,42.3816,42.3147,42.3625,9625.0
2020-12-23 11:45:00,44.34,44.37,44.23,44.24,11971.0,42.3625,42.3912,42.2574,42.267,11971.0
2020-12-23 11:50:00,44.23,44.29,44.22,44.26,6742.0,42.2574,42.3147,42.2479,42.2861,6742.0
2020-12-23 11:55:00,44.27,44.3,44.24,44.25,6236.0,42.2956,42.3243,42.267,42.2765,6236.0
2020-12-23 12:00:00,44.25,44.29,44.2,44.22,11580.0,42.2765,42.3147,42.2288,42.2479,11580.0
2020-12-23 12:05:00,44.22,44.24,44.18,44.24,10037.0,42.2479,42.267,42.2097,42.267,10037.0
2020-12-23 12:10:00,44.23,44.36,44.2,44.32,23034.0,42.2574,42.3816,42.2288,42.3434,23034.0
2020-12-23 12:15:00,44.3,44.33,44.19,44.19,10828.0,42.3243,42.353,42.2192,42.2192,10828.0
2020-12-23 12:20:00,44.18,44.23,44.13,44.13,11866.0,42.2097,42.2574,42.1619,42.1619,11866.0
2020-12-23 12:25:00,44.15,44.29,44.12,44.29,18811.0,42.181,42.3147,42.1523,42.3147,18811.0
2020-12-23 12:30:00,44.29,44.32,44.26,44.28,9379.0,42.3147,42.3434,42.2861,42.3052,9379.0
2020-12-23 12:35:00,44.29,44.3,44.19,44.29,21300.0,42.3147,42.3243,42.2192,42.3147,21300.0
2020-12-23 12:40:00,44.29,44.36,44.26,44.34,11729.0,42.3147,42.3816,42.2861,42.3625,11729.0
2020-12-23 12:45:00,44.35,44.35,44.26,44.26,20419.0,42.3721,42.3721,42.2861,42.2861,20419.0
2020-12-23 12:50:00,44.26,44.33,44.26,44.33,5655.0,42.2861,42.353,42.2861,42.353,5655.0
2020-12-23 12:55:00,44.36,44.51,44.34,44.48,6327.0,42.3816,42.5249,42.3625,42.4963,6327.0
2020-12-23 13:00:00,44.48,44.52,44.46,44.49,7113.0,42.4963,42.5345,42.4772,42.5058,7113.0
2020-12-23 13:05:00,44.49,44.51,44.47,44.5,3374.0,42.5058,42.5249,42.4867,42.5154,3374.0
2020-12-23 13:10:00,44.48,44.5,44.45,44.46,5254.0,42.4963,42.5154,42.4676,42.4772,5254.0
2020-12-23 13:15:00,44.45,44.46,44.38,44.45,5698.0,42.4676,42.4772,42.4007,42.4676,5698.0
2020-12-23 13:20:00,44.45,44.52,44.44,44.44,6707.0,42.4676,42.5345,42.4581,42.4581,6707.0
2020-12-23 13:25:00,44.44,44.5,44.41,44.45,8952.0,42.4581,42.5154,42.4294,42.4676,8952.0
2020-12-23 13:30:00,44.46,44.56,44.46,44.56,6951.0,42.4772,42.5727,42.4772,42.5727,6951.0
2020-12-23 13:35:00,44.55,44.57,44.53,44.55,9445.0,42.5632,42.5823,42.544,42.5632,9445.0
2020-12-23 13:40:00,44.54,44.61,44.54,44.61,5140.0,42.5536,42.6205,42.5536,42.6205,5140.0
2020-12-23 13:45:00,44.61,44.61,44.55,44.56,2609.0,42.6205,42.6205,42.5632,42.5727,2609.0
2020-12-23 13:50:00,44.56,44.57,44.52,44.55,2329.0,42.5727,42.5823,42.5345,42.5632,2329.0
2020-12-23 13:55:00,44.53,44.6,44.53,44.58,4738.0,42.544,42.6109,42.544,42.5918,4738.0
2020-12-23 14:00:00,44.58,44.61,44.55,44.56,7200.0,42.5918,42.6205,42.5632,42.5727,7200.0
2020-12-23 14:05:00,44.56,44.63,44.56,44.62,6654.0,42.5727,42.6396,42.5727,42.63,6654.0
2020-12-23 14:10:00,44.61,44.61,44.57,44.58,5313.0,42.6205,42.6205,42.5823,42.5918,5313.0
2020-12-23 14:15:00,44.58,44.59,44.46,44.48,8217.0,42.5918,42.6014,42.4772,42.4963,8217.0
2020-12-23 14:20:00,44.48,44.51,44.45,44.45,5567.0,42.4963,42.5249,42.4676,42.4676,5567.0
2020-12-23 14:25:00,44.46,44.49,44.44,44.48,5314.0,42.4772,42.5058,42.4581,42.4963,5314.0
2020-12-23 14:30:00,44.49,44.54,44.49,44.51,6430.0,42.5058,42.5536,42.5058,42.5249,6430.0
2020-12-23 14:35:00,44.51,44.53,44.43,44.45,9517.0,42.5249,42.544,42.4485,42.4676,9517.0
2020-12-23 14:40:00,44.42,44.49,44.42,44.43,8897.0,42.439,42.5058,42.439,42.4485,8897.0
2020-12-23 14:45:00,44.42,44.51,44.42,44.5,8072.0,42.439,42.5249,42.439,42.5154,8072.0
2020-12-23 14:50:00,44.49,44.5,44.44,44.45,7499.0,42.5058,42.5154,42.4581,42.4676,7499.0
2020-12-23 14:55:00,44.46,44.55,44.45,44.55,10178.0,42.4772,42.5632,42.4676,42.5632,10178.0
2020-12-23 15:00:00,44.53,44.59,44.53,44.55,9686.0,42.544,42.6014,42.544,42.5632,9686.0
2020-12-23 15:05:00,44.53,44.53,44.45,44.45,3774.0,42.544,42.544,42.4676,42.4676,3774.0
2020-12-23 15:10:00,44.45,44.45,44.39,44.43,9037.0,42.4676,42.4676,42.4103,42.4485,9037.0
2020-12-23 15:15:00,44.43,44.49,44.39,44.4,9033.0,42.4485,42.5058,42.4103,42.4198,9033.0
2020-12-23 15:20:00,44.4,44.44,44.38,44.38,10085.0,42.4198,42.4581,42.4007,42.4007,10085.0
2020-12-23 15:25:00,44.36,44.38,44.31,44.33,8758.0,42.3816,42.4007,42.3339,42.353,8758.0
2020-12-23 15:30:00,44.35,44.36,44.3,44.34,19874.0,42.3721,42.3816,42.3243,42.3625,19874.0
2020-12-23 15:35:00,44.34,44.43,44.33,44.41,12601.0,42.3625,42.4485,42.353,42.4294,12601.0
2020-12-23 15:40:00,44.41,44.46,44.4,44.44,16324.0,42.4294,42.4772,42.4198,42.4581,16324.0
2020-12-23 15:45:00,44.43,44.45,44.39,44.41,24564.0,42.4485,42.4676,42.4103,42.4294,24564.0
2020-12-23 15:50:00,44.4,44.41,44.24,44.28,44987.0,42.4198,42.4294,42.267,42.3052,44987.0
2020-12-23 15:55:00,44.27,44.39,44.27,44.3,151008.0,42.2956,42.4103,42.2956,42.3243,151008.0
2020-12-24 09:30:00,44.33,44.49,43.89,44.0,31213.0,42.353,42.5058,41.9326,42.0377,31213.0
2020-12-24 09:35:00,44.0,44.33,43.99,44.3,12632.0,42.0377,42.353,42.0281,42.3243,12632.0
2020-12-24 09:40:00,44.3,44.45,44.29,44.45,7086.0,42.3243,42.4676,42.3147,42.4676,7086.0
2020-12-24 09:45:00,44.41,44.53,44.35,44.52,9582.0,42.4294,42.544,42.3721,42.5345,9582.0
2020-12-24 09:50:00,44.47,44.52,44.36,44.51,12351.0,42.4867,42.5345,42.3816,42.5249,12351.0
2020-12-24 09:55:00,44.51,44.65,44.51,44.57,7459.0,42.5249,42.6587,42.5249,42.5823,7459.0
2020-12-24 10:00:00,44.58,44.65,44.55,44.65,12369.0,42.5918,42.6587,42.5632,42.6587,12369.0
2020-12-24 10:05:00,44.63,44.78,44.56,44.78,8562.0,42.6396,42.7829,42.5727,42.7829,8562.0
2020-12-24 10:10:00,44.78,44.8,44.69,44.8,4710.0,42.7829,42.802,42.6969,42.802,4710.0
2020-12-24 10:15:00,44.76,44.78,44.73,44.77,7541.0,42.7638,42.7829,42.7351,42.7733,7541.0
2020-12-24 10:20:00,44.76,44.76,44.68,44.71,1928.0,42.7638,42.7638,42.6874,42.716,1928.0
2020-12-24 10:25:00,44.7,44.85,44.68,44.83,12694.0,42.7065,42.8498,42.6874,42.8307,12694.0
2020-12-24 10:30:00,44.83,44.89,44.79,44.83,7975.0,42.8307,42.888,42.7924,42.8307,7975.0
2020-12-24 10:35:00,44.85,44.97,44.83,44.96,12766.0,42.8498,42.9644,42.8307,42.9549,12766.0
2020-12-24 10:40:00,44.94,44.97,44.87,44.87,6531.0,42.9358,42.9644,42.8689,42.8689,6531.0
2020-12-24 10:45:00,44.89,44.92,44.86,44.89,7483.0,42.888,42.9167,42.8593,42.888,7483.0
2020-12-24 10:50:00,44.91,45.01,44.89,45.0,10950.0,42.9071,43.0026,42.888,42.9931,10950.0
2020-12-24 10:55:00,45.02,45.05,44.88,44.91,14895.0,43.0122,43.0409,42.8784,42.9071,14895.0
2020-12-24 11:00:00,44.89,44.97,44.88,44.97,17623.0,42.888,42.9644,42.8784,42.9644,17623.0
2020-12-24 11:05:00,44.97,44.97,44.92,44.97,3760.0,42.9644,42.9644,42.9167,42.9644,3760.0
2020-12-24 11:10:00,44.97,45.09,44.94,45.04,18905.0,42.9644,43.0791,42.9358,43.0313,18905.0
2020-12-24 11:15:00,45.06,45.08,44.95,44.96,10858.0,43.0504,43.0695,42.9453,42.9549,10858.0
2020-12-24 11:20:00,44.96,44.96,44.89,44.93,7087.0,42.9549,42.9549,42.888,42.9262,7087.0
2020-12-24 11:25:00,44.94,45.0,44.91,44.93,16101.0,42.9358,42.9931,42.9071,42.9262,16101.0
2020-12-24 11:30:00,44.95,45.06,44.95,45.04,8289.0,42.9453,43.0504,42.9453,43.0313,8289.0
2020-12-24 11:35:00,45.03,45.03,44.88,44.88,4671.0,43.0217,43.0217,42.8784,42.8784,4671.0
2020-12-24 11:40:00,44.88,44.99,44.87,44.98,7067.0,42.8784,42.9835,42.8689,42.974,7067.0
2020-12-24 11:45:00,44.99,44.99,44.9,44.92,4894.0,42.9835,42.9835,42.8975,42.9167,4894.0
2020-12-24 11:50:00,44.93,45.0,44.88,44.97,10184.0,42.9262,42.9931,42.8784,42.9644,10184.0
2020-12-24 11:55:00,44.96,45.04,44.96,45.03,5591.0,42.9549,43.0313,42.9549,43.0217,5591.0
2020-12-24 12:00:00,45.0,45.0,44.96,44.97,6246.0,42.9931,42.9931,42.9549,42.9644,6246.0
2020-12-24 12:05:00,45.0,45.0,44.94,44.95,5133.0,42.9931,42.9931,42.9358,42.9453,5133.0
2020-12-24 12:10:00,44.94,44.99,44.93,44.98,5698.0,42.9358,42.9835,42.9262,42.974,5698.0
2020-12-24 12:15:00,44.98,45.02,44.96,44.99,13341.0,42.974,43.0122,42.9549,42.9835,13341.0
2020-12-24 12:20:00,45.0,45.0,44.95,44.97,12043.0,42.9931,42.9931,42.9453,42.9644,12043.0
2020-12-24 12:25:00,44.97,44.98,44.83,44.92,7922.0,42.9644,42.974,42.8307,42.9167,7922.0
2020-12-24 12:30:00,44.91,44.99,44.89,44.98,14439.0,42.9071,42.9835,42.888,42.974,14439.0
2020-12-24 12:35:00,44.98,45.05,44.97,45.04,12532.0,42.974,43.0409,42.9644,43.0313,12532.0
2020-12-24 12:40:00,45.04,45.07,45.01,45.03,9723.0,43.0313,43.06,43.0026,43.0217,9723.0
2020-12-24 12:45:00,45.03,45.07,45.02,45.04,12226.0,43.0217,43.06,43.0122,43.0313,12226.0
2020-12-24 12:50:00,45.05,45.18,45.05,45.14,28670.0,43.0409,43.1651,43.0409,43.1268,28670.0
2020-12-24 12:55:00,45.14,45.27,45.11,45.21,51710.0,43.1268,43.251,43.0982,43.1937,51710.0
2020-12-28 09:30:00,45.42,45.57,44.88,44.97,31960.0,43.3944,43.5377,42.8784,42.9644,31960.0
2020-12-28 09:35:00,45.01,45.18,44.85,44.9,15441.0,43.0026,43.1651,42.8498,42.8975,15441.0
2020-12-28 09:40:00,44.87,45.09,44.87,44.9,11828.0,42.8689,43.0791,42.8689,42.8975,11828.0
2020-12-28 09:45:00,44.84,44.93,44.72,44.84,10287.0,42.8402,42.9262,42.7256,42.8402,10287.0
2020-12-28 09:50:00,44.76,44.91,44.75,44.87,7183.0,42.7638,42.9071,42.7542,42.8689,7183.0
2020-12-28 09:55:00,44.85,45.0,44.81,44.91,5749.0,42.8498,42.9931,42.8116,42.9071,5749.0
2020-12-28 10:00:00,44.96,45.05,44.87,44.94,13828.0,42.9549,43.0409,42.8689,42.9358,13828.0
2020-12-28 10:05:00,44.9,44.95,44.72,44.75,6319.0,42.8975,42.9453,42.7256,42.7542,6319.0
2020-12-28 10:10:00,44.78,44.85,44.72,44.79,17667.0,42.7829,42.8498,42.7256,42.7924,17667.0
2020-12-28 10:15:00,44.78,44.83,44.73,44.79,19159.0,42.7829,42.8307,42.7351,42.7924,19159.0
2020-12-28 10:20:00,44.78,44.88,44.77,44.83,35219.0,42.7829,42.8784,42.7733,42.8307,35219.0
2020-12-28 10:25:00,44.86,44.88,44.74,44.76,22713.0,42.8593,42.8784,42.7447,42.7638,22713.0
2020-12-28 10:30:00,44.78,44.97,44.77,44.97,5213.0,42.7829,42.9644,42.7733,42.9644,5213.0
2020-12-28 10:35:00,44.98,45.02,44.92,44.96,13079.0,42.974,43.0122,42.9167,42.9549,13079.0
2020-12-28 10:40:00,44.98,44.98,44.84,44.85,4746.0,42.974,42.974,42.8402,42.8498,4746.0
2020-12-28 10:45:00,44.87,44.89,44.78,44.85,4896.0,42.8689,42.888,42.7829,42.8498,4896.0
2020-12-28 10:50:00,44.8,44.83,44.72,44.77,9856.0,42.802,42.8307,42.7256,42.7733,9856.0
2020-12-28 10:55:00,44.77,44.85,44.73,44.85,14724.0,42.7733,42.8498,42.7351,42.8498,14724.0
2020-12-28 11:00:00,44.81,44.83,44.76,44.76,4732.0,42.8116,42.8307,42.7638,42.7638,4732.0
2020-12-28 11:05:00,44.71,44.78,44.67,44.75,11354.0,42.716,42.7829,42.6778,42.7542,11354.0
2020-12-28 11:10:00,44.77,44.8,44.65,44.69,8532.0,42.7733,42.802,42.6587,42.6969,8532.0
2020-12-28 11:15:00,44.65,44.67,44.56,44.61,2419.0,42.6587,42.6778,42.5727,42.6205,2419.0
2020-12-28 11:20:00,44.58,44.67,44.57,44.62,4289.0,42.5918,42.6778,42.5823,42.63,4289.0
2020-12-28 11:25:00,44.61,44.68,44.59,44.64,7033.0,42.6205,42.6874,42.6014,42.6491,7033.0
2020-12-28 11:30:00,44.67,44.68,44.6,44.6,2954.0,42.6778,42.6874,42.6109,42.6109,2954.0
2020-12-28 11:35:00,44.58,44.66,44.57,44.62,3364.0,42.5918,42.6682,42.5823,42.63,3364.0
2020-12-28 11:40:00,44.63,44.69,44.54,44.55,12637.0,42.6396,42.6969,42.5536,42.5632,12637.0
2020-12-28 11:45:00,44.55,44.6,44.53,44.56,4358.0,42.5632,42.6109,42.544,42.5727,4358.0
2020-12-28 11:50:00,44.52,44.52,44.43,44.46,9392.0,42.5345,42.5345,42.4485,42.4772,9392.0
2020-12-28 11:55:00,44.56,44.57,44.45,44.46,4863.0,42.5727,42.5823,42.4676,42.4772,4863.0
2020-12-28 12:00:00,44.44,44.49,44.42,44.44,3342.0,42.4581,42.5058,42.439,42.4581,3342.0
2020-12-28 12:05:00,44.45,44.49,44.42,44.46,3566.0,42.4676,42.5058,42.439,42.4772,3566.0
2020-12-28 12:10:00,44.44,44.47,44.37,44.38,6616.0,42.4581,42.4867,42.3912,42.4007,6616.0
2020-12-28 12:15:00,44.39,44.41,44.28,44.29,6130.0,42.4103,42.4294,42.3052,42.3147,6130.0
2020-12-28 12:20:00,44.3,44.48,44.3,44.48,6296.0,42.3243,42.4963,42.3243,42.4963,6296.0
2020-12-28 12:25:00,44.49,44.51,44.42,44.46,6071.0,42.5058,42.5249,42.439,42.4772,6071.0
2020-12-28 12:30:00,44.46,44.48,44.4,44.48,3910.0,42.4772,42.4963,42.4198,42.4963,3910.0
2020-12-28 12:35:00,44.45,44.5,44.43,44.48,5856.0,42.4676,42.5154,42.4485,42.4963,5856.0
2020-12-28 12:40:00,44.48,44.48,44.4,44.43,5390.0,42.4963,42.4963,42.4198,42.4485,5390.0
2020-12-28 12:45:00,44.46,44.47,44.43,44.45,5298.0,42.4772,42.4867,42.4485,42.4676,5298.0
2020-12-28 12:50:00,44.44,44.46,44.4,44.44,5466.0,42.4581,42.4772,42.4198,42.4581,5466.0
2020-12-28 12:55:00,44.42,44.45,44.35,44.45,4447.0,42.439,42.4676,42.3721,42.4676,4447.0
2020-12-28 13:00:00,44.43,44.47,44.42,44.44,4990.0,42.4485,42.4867,42.439,42.4581,4990.0
2020-12-28 13:05:00,44.45,44.48,44.41,44.44,2468.0,42.4676,42.4963,42.4294,42.4581,2468.0
2020-12-28 13:10:00,44.47,44.5,44.4,44.42,4876.0,42.4867,42.5154,42.4198,42.439,4876.0
2020-12-28 13:15:00,44.42,44.48,44.41,44.44,4863.0,42.439,42.4963,42.4294,42.4581,4863.0
2020-12-28 13:20:00,44.43,44.45,44.37,44.45,6910.0,42.4485,42.4676,42.3912,42.4676,6910.0
2020-12-28 13:25:00,44.46,44.5,44.45,44.47,6399.0,42.4772,42.5154,42.4676,42.4867,6399.0
2020-12-28 13:30:00,44.46,44.52,44.46,44.49,6511.0,42.4772,42.5345,42.4772,42.5058,6511.0
2020-12-28 13:35:00,44.5,44.56,44.5,44.53,12983.0,42.5154,42.5727,42.5154,42.544,12983.0
2020-12-28 13:40:00,44.52,44.55,44.51,44.52,3479.0,42.5345,42.5632,42.5249,42.5345,3479.0
2020-12-28 13:45:00,44.48,44.54,44.46,44.51,8026.0,42.4963,42.5536,42.4772,42.5249,8026.0
2020-12-28 13:50:00,44.49,44.51,44.43,44.44,3337.0,42.5058,42.5249,42.4485,42.4581,3337.0
2020-12-28 13:55:00,44.46,44.48,44.43,44.47,10548.0,42.4772,42.4963,42.4485,42.4867,10548.0
2020-12-28 14:00:00,44.48,44.48,44.43,44.43,5075.0,42.4963,42.4963,42.4485,42.4485,5075.0
2020-12-28 14:05:00,44.39,44.48,44.38,44.47,4471.0,42.4103,42.4963,42.4007,42.4867,4471.0
2020-12-28 14:10:00,44.48,44.58,44.48,44.54,5228.0,42.4963,42.5918,42.4963,42.5536,5228.0
2020-12-28 14:15:00,44.55,44.57,44.52,44.56,4537.0,42.5632,42.5823,42.5345,42.5727,4537.0
2020-12-28 14:20:00,44.55,44.56,44.48,44.49,8409.0,42.5632,42.5727,42.4963,42.5058,8409.0
2020-12-28 14:25:00,44.48,44.52,44.46,44.51,5526.0,42.4963,42.5345,42.4772,42.5249,5526.0
2020-12-28 14:30:00,44.51,44.56,44.47,44.54,4366.0,42.5249,42.5727,42.4867,42.5536,4366.0
2020-12-28 14:35:00,44.55,44.59,44.55,44.56,6720.0,42.5632,42.6014,42.5632,42.5727,6720.0
2020-12-28 14:40:00,44.57,44.64,44.56,44.63,4869.0,42.5823,42.6491,42.5727,42.6396,4869.0
2020-12-28 14:45:00,44.64,44.65,44.59,44.6,5316.0,42.6491,42.6587,42.6014,42.6109,5316.0
2020-12-28 14:50:00,44.58,44.59,44.54,44.57,13040.0,42.5918,42.6014,42.5536,42.5823,13040.0
2020-12-28 14:55:00,44.57,44.58,44.52,44.57,5402.0,42.5823,42.5918,42.5345,42.5823,5402.0
2020-12-28 15:00:00,44.57,44.62,44.56,44.57,8394.0,42.5823,42.63,42.5727,42.5823,8394.0
2020-12-28 15:05:00,44.57,44.57,44.47,44.51,21854.0,42.5823,42.5823,42.4867,42.5249,21854.0
2020-12-28 15:10:00,44.5,44.54,44.47,44.49,8280.0,42.5154,42.5536,42.4867,42.5058,8280.0
2020-12-28 15:15:00,44.49,44.53,44.43,44.46,12291.0,42.5058,42.544,42.4485,42.4772,12291.0
2020-12-28 15:20:00,44.47,44.52,44.46,44.5,18761.0,42.4867,42.5345,42.4772,42.5154,18761.0
2020-12-28 15:25:00,44.52,44.57,44.51,44.52,14618.0,42.5345,42.5823,42.5249,42.5345,14618.0
2020-12-28 15:30:00,44.53,44.56,44.5,44.54,12158.0,42.544,42.5727,42.5154,42.5536,12158.0
2020-12-28 15:35:00,44.54,44.57,44.45,44.46,21928.0,42.5536,42.5823,42.4676,42.4772,21928.0
2020-12-28 15:40:00,44.46,44.57,44.46,44.56,23826.0,42.4772,42.5823,42.4772,42.5727,23826.0
2020-12-28 15:45:00,44.56,44.63,44.47,44.48,42939.0,42.5727,42.6396,42.4867,42.4963,42939.0
2020-12-28 15:50:00,44.46,44.56,44.46,44.56,47160.0,42.4772,42.5727,42.4772,42.5727,47160.0
2020-12-28 15:55:00,44.54,44.55,44.45,44.47,85034.0,42.5536,42.5632,42.4676,42.4867,85034.0
2020-12-29 09:30:00,44.68,44.89,44.5,44.5,23452.0,42.6874,42.888,42.5154,42.5154,23452.0
2020-12-29 09:35:00,44.51,44.54,44.32,44.33,7060.0,42.5249,42.5536,42.3434,42.353,7060.0
2020-12-29 09:40:00,44.3,44.36,44.2,44.26,8378.0,42.3243,42.3816,42.2288,42.2861,8378.0
2020-12-29 09:45:00,44.26,44.38,44.23,44.36,6930.0,42.2861,42.4007,42.2574,42.3816,6930.0
2020-12-29 09:50:00,44.32,44.32,44.22,44.26,6271.0,42.3434,42.3434,42.2479,42.2861,6271.0
2020-12-29 09:55:00,44.28,44.28,44.01,44.09,11649.0,42.3052,42.3052,42.0472,42.1237,11649.0
2020-12-29 10:00:00,44.11,44.18,43.97,44.14,13403.0,42.1428,42.2097,42.009,42.1714,13403.0
2020-12-29 10:05:00,44.17,44.19,44.08,44.13,8787.0,42.2001,42.2192,42.1141,42.1619,8787.0
2020-12-29 10:10:00,44.09,44.11,43.94,43.97,8971.0,42.1237,42.1428,41.9804,42.009,8971.0
2020-12-29 10:15:00,44.01,44.01,43.9,44.01,9252.0,42.0472,42.0472,41.9421,42.0472,9252.0
2020-12-29 10:20:00,44.01,44.18,44.0,44.18,7498.0,42.0472,42.2097,42.0377,42.2097,7498.0
2020-12-29 10:25:00,44.16,44.28,44.14,44.26,5786.0,42.1905,42.3052,42.1714,42.2861,5786.0
2020-12-29 10:30:00,44.27,44.31,44.19,44.29,15130.0,42.2956,42.3339,42.2192,42.3147,15130.0
2020-12-29 10:35:00,44.29,44.46,44.27,44.38,20618.0,42.3147,42.4772,42.2956,42.4007,20618.0
2020-12-29 10:40:00,44.39,44.47,44.39,44.41,8217.0,42.4103,42.4867,42.4103,42.4294,8217.0
2020-12-29 10:45:00,44.41,44.46,44.39,44.42,8544.0,42.4294,42.4772,42.4103,42.439,8544.0
2020-12-29 10:50:00,44.42,44.45,44.37,44.37,6930.0,42.439,42.4676,42.3912,42.3912,6930.0
2020-12-29 10:55:00,44.43,44.5,44.41,44.46,4357.0,42.4485,42.5154,42.4294,42.4772,4357.0
2020-12-29 11:00:00,44.47,44.5,44.32,44.36,11328.0,42.4867,42.5154,42.3434,42.3816,11328.0
2020-12-29 11:05:00,44.36,44.38,44.24,44.26,3150.0,42.3816,42.4007,42.267,42.2861,3150.0
2020-12-29 11:10:00,44.22,44.29,44.22,44.23,5986.0,42.2479,42.3147,42.2479,42.2574,5986.0
2020-12-29 11:15:00,44.23,44.23,44.18,44.2,5286.0,42.2574,42.2574,42.2097,42.2288,5286.0
2020-12-29 11:20:00,44.17,44.24,44.13,44.23,4198.0,42.2001,42.267,42.1619,42.2574,4198.0
2020-12-29 11:25:00,44.2,44.29,44.2,44.28,3004.0,42.2288,42.3147,42.2288,42.3052,3004.0
2020-12-29 11:30:00,44.31,44.37,44.2,44.23,6626.0,42.3339,42.3912,42.2288,42.2574,6626.0
2020-12-29 11:35:00,44.22,44.24,44.14,44.16,4061.0,42.2479,42.267,42.1714,42.1905,4061.0
2020-12-29 11:40:00,44.15,44.22,44.15,44.22,7490.0,42.181,42.2479,42.181,42.2479,7490.0
2020-12-29 11:45:00,44.22,44.26,44.21,44.21,3578.0,42.2479,42.2861,42.2383,42.2383,3578.0
2020-12-29 11:50:00,44.22,44.24,44.15,44.15,3521.0,42.2479,42.267,42.181,42.181,3521.0
2020-12-29 11:55:00,44.17,44.21,44.14,44.2,9120.0,42.2001,42.2383,42.1714,42.2288,9120.0
2020-12-29 12:00:00,44.21,44.23,44.18,44.22,2326.0,42.2383,42.2574,42.2097,42.2479,2326.0
2020-12-29 12:05:00,44.22,44.23,44.17,44.23,4799.0,42.2479,42.2574,42.2001,42.2574,4799.0
2020-12-29 12:10:00,44.22,44.25,44.17,44.2,4143.0,42.2479,42.2765,42.2001,42.2288,4143.0
2020-12-29 12:15:00,44.21,44.23,44.09,44.09,7861.0,42.2383,42.2574,42.1237,42.1237,7861.0
2020-12-29 12:20:00,44.09,44.11,44.03,44.03,6801.0,42.1237,42.1428,42.0663,42.0663,6801.0
2020-12-29 12:25:00,44.03,44.09,44.0,44.03,9063.0,42.0663,42.1237,42.0377,42.0663,9063.0
2020-12-29 12:30:00,44.04,44.04,43.84,43.84,55575.0,42.0759,42.0759,41.8848,41.8848,55575.0
2020-12-29 12:35:00,43.86,43.87,43.78,43.79,9473.0,41.9039,41.9135,41.8275,41.837,9473.0
2020-12-29 12:40:00,43.81,44.01,43.81,43.95,6679.0,41.8562,42.0472,41.8562,41.9899,6679.0
2020-12-29 12:45:00,43.89,43.93,43.85,43.87,4289.0,41.9326,41.9708,41.8944,41.9135,4289.0
2020-12-29 12:50:00,43.86,43.89,43.81,43.85,8989.0,41.9039,41.9326,41.8562,41.8944,8989.0
2020-12-29 12:55:00,43.85,43.94,43.85,43.94,2253.0,41.8944,41.9804,41.8944,41.9804,2253.0
2020-12-29 13:00:00,43.93,44.04,43.93,43.97,7444.0,41.9708,42.0759,41.9708,42.009,7444.0
2020-12-29 13:05:00,43.97,44.0,43.93,43.97,3274.0,42.009,42.0377,41.9708,42.009,3274.0
2020-12-29 13:10:00,43.95,43.98,43.94,43.98,3593.0,41.9899,42.0186,41.9804,42.0186,3593.0
2020-12-29 13:15:00,44.01,44.02,43.99,44.0,2308.0,42.0472,42.0568,42.0281,42.0377,2308.0
2020-12-29 13:20:00,44.02,44.05,44.01,44.02,3774.0,42.0568,42.0855,42.0472,42.0568,3774.0
2020-12-29 13:25:00,44.01,44.02,43.96,44.01,2936.0,42.0472,42.0568,41.9995,42.0472,2936.0
2020-12-29 13:30:00,43.99,44.01,43.97,43.99,3469.0,42.0281,42.0472,42.009,42.0281,3469.0
2020-12-29 13:35:00,43.98,44.02,43.97,44.02,4544.0,42.0186,42.0568,42.009,42.0568,4544.0
2020-12-29 13:40:00,44.02,44.04,43.99,44.02,3124.0,42.0568,42.0759,42.0281,42.0568,3124.0
2020-12-29 13:45:00,44.04,44.09,44.04,44.08,2320.0,42.0759,42.1237,42.0759,42.1141,2320.0
2020-12-29 13:50:00,44.09,44.11,44.04,44.1,4743.0,42.1237,42.1428,42.0759,42.1332,4743.0
2020-12-29 13:55:00,44.11,44.15,44.1,44.12,4953.0,42.1428,42.181,42.1332,42.1523,4953.0
2020-12-29 14:00:00,44.11,44.11,44.01,44.05,7215.0,42.1428,42.1428,42.0472,42.0855,7215.0
2020-12-29 14:05:00,44.06,44.07,44.03,44.04,5895.0,42.095,42.1046,42.0663,42.0759,5895.0
2020-12-29 14:10:00,44.04,44.06,44.01,44.03,5045.0,42.0759,42.095,42.0472,42.0663,5045.0
2020-12-29 14:15:00,44.03,44.04,43.94,43.98,3824.0,42.0663,42.0759,41.9804,42.0186,3824.0
2020-12-29 14:20:00,43.99,44.03,43.99,44.01,3440.0,42.0281,42.0663,42.0281,42.0472,3440.0
2020-12-29 14:25:00,44.01,44.01,43.93,43.97,5461.0,42.0472,42.0472,41.9708,42.009,5461.0
2020-12-29 14:30:00,43.97,44.01,43.96,43.98,3354.0,42.009,42.0472,41.9995,42.0186,3354.0
2020-12-29 14:35:00,43.97,44.0,43.94,43.94,6823.0,42.009,42.0377,41.9804,41.9804,6823.0
2020-12-29 14:40:00,43.95,43.97,43.94,43.96,2996.0,41.9899,42.009,41.9804,41.9995,2996.0
2020-12-29 14:45:00,43.96,43.96,43.91,43.96,4829.0,41.9995,41.9995,41.9517,41.9995,4829.0
2020-12-29 14:50:00,43.97,43.99,43.95,43.96,3174.0,42.009,42.0281,41.9899,41.9995,3174.0
2020-12-29 14:55:00,43.96,43.96,43.9,43.9,4486.0,41.9995,41.9995,41.9421,41.9421,4486.0
2020-12-29 15:00:00,43.91,43.93,43.9,43.92,6831.0,41.9517,41.9708,41.9421,41.9613,6831.0
2020-12-29 15:05:00,43.93,43.93,43.88,43.88,6096.0,41.9708,41.9708,41.923,41.923,6096.0
2020-12-29 15:10:00,43.89,44.01,43.89,44.01,8678.0,41.9326,42.0472,41.9326,42.0472,8678.0
2020-12-29 15:15:00,44.01,44.06,43.99,44.05,6563.0,42.0472,42.095,42.0281,42.0855,6563.0
2020-12-29 15:20:00,44.06,44.08,44.03,44.08,5116.0,42.095,42.1141,42.0663,42.1141,5116.0
2020-12-29 15:25:00,44.08,44.19,44.07,44.17,8895.0,42.1141,42.2192,42.1046,42.2001,8895.0
2020-12-29 15:30:00,44.17,44.18,44.16,44.16,17081.0,42.2001,42.2097,42.1905,42.1905,17081.0
2020-12-29 15:35:00,44.17,44.18,44.13,44.17,8996.0,42.2001,42.2097,42.1619,42.2001,8996.0
2020-12-29 15:40:00,44.17,44.26,44.17,44.26,26227.0,42.2001,42.2861,42.2001,42.2861,26227.0
2020-12-29 15:45:00,44.26,44.26,44.16,44.2,24151.0,42.2861,42.2861,42.1905,42.2288,24151.0
2020-12-29 15:50:00,44.19,44.25,44.14,44.23,43162.0,42.2192,42.2765,42.1714,42.2574,43162.0
2020-12-29 15:55:00,44.22,44.26,44.15,44.15,89380.0,42.2479,42.2861,42.181,42.181,89380.0
2020-12-30 09:30:00,44.2,44.49,44.2,44.34,28699.0,42.2288,42.5058,42.2288,42.3625,28699.0
2020-12-30 09:35:00,44.36,44.49,44.35,44.41,15849.0,42.3816,42.5058,42.3721,42.4294,15849.0
2020-12-30 09:40:00,44.41,44.41,44.19,44.41,11252.0,42.4294,42.4294,42.2192,42.4294,11252.0
2020-12-30 09:45:00,44.42,44.61,44.42,44.61,7593.0,42.439,42.6205,42.439,42.6205,7593.0
2020-12-30 09:50:00,44.59,44.83,44.59,44.68,13338.0,42.6014,42.8307,42.6014,42.6874,13338.0
2020-12-30 09:55:00,44.7,44.72,44.63,44.64,11330.0,42.7065,42.7256,42.6396,42.6491,11330.0
2020-12-30 10:00:00,44.62,44.79,44.61,44.75,19254.0,42.63,42.7924,42.6205,42.7542,19254.0
2020-12-30 10:05:00,44.75,44.75,44.5,44.51,8771.0,42.7542,42.7542,42.5154,42.5249,8771.0
2020-12-30 10:10:00,44.52,44.56,44.46,44.54,7622.0,42.5345,42.5727,42.4772,42.5536,7622.0
2020-12-30 10:15:00,44.5,44.62,44.49,44.62,6521.0,42.5154,42.63,42.5058,42.63,6521.0
2020-12-30 10:20:00,44.59,44.64,44.54,44.59,8382.0,42.6014,42.6491,42.5536,42.6014,8382.0
2020-12-30 10:25:00,44.57,44.64,44.53,44.54,12469.0,42.5823,42.6491,42.544,42.5536,12469.0
2020-12-30 10:30:00,44.52,44.57,44.4,44.41,6635.0,42.5345,42.5823,42.4198,42.4294,6635.0
2020-12-30 10:35:00,44.41,44.48,44.38,44.39,5238.0,42.4294,42.4963,42.4007,42.4103,5238.0
2020-12-30 10:40:00,44.35,44.52,44.33,44.5,6111.0,42.3721,42.5345,42.353,42.5154,6111.0
2020-12-30 10:45:00,44.53,44.69,44.53,44.68,7994.0,42.544,42.6969,42.544,42.6874,7994.0
2020-12-30 10:50:00,44.68,44.75,44.66,44.74,10091.0,42.6874,42.7542,42.6682,42.7447,10091.0
2020-12-30 10:55:00,44.73,44.81,44.73,44.81,10477.0,42.7351,42.8116,42.7351,42.8116,10477.0
2020-12-30 11:00:00,44.8,44.8,44.71,44.72,7221.0,42.802,42.802,42.716,42.7256,7221.0
2020-12-30 11:05:00,44.72,44.76,44.68,44.69,1802.0,42.7256,42.7638,42.6874,42.6969,1802.0
2020-12-30 11:10:00,44.68,44.68,44.54,44.58,2100.0,42.6874,42.6874,42.5536,42.5918,2100.0
2020-12-30 11:15:00,44.53,44.55,44.5,44.53,2537.0,42.544,42.5632,42.5154,42.544,2537.0
2020-12-30 11:20:00,44.52,44.54,44.47,44.54,5400.0,42.5345,42.5536,42.4867,42.5536,5400.0
2020-12-30 11:25:00,44.53,44.55,44.47,44.48,6062.0,42.544,42.5632,42.4867,42.4963,6062.0
2020-12-30 11:30:00,44.45,44.46,44.38,44.41,4061.0,42.4676,42.4772,42.4007,42.4294,4061.0
2020-12-30 11:35:00,44.42,44.45,44.38,44.38,4253.0,42.439,42.4676,42.4007,42.4007,4253.0
2020-12-30 11:40:00,44.38,44.47,44.38,44.4,5725.0,42.4007,42.4867,42.4007,42.4198,5725.0
2020-12-30 11:45:00,44.4,44.42,44.35,44.41,3705.0,42.4198,42.439,42.3721,42.4294,3705.0
2020-12-30 11:50:00,44.41,44.41,44.35,44.35,2009.0,42.4294,42.4294,42.3721,42.3721,2009.0
2020-12-30 11:55:00,44.35,44.36,44.25,44.29,9659.0,42.3721,42.3816,42.2765,42.3147,9659.0
2020-12-30 12:00:00,44.3,44.39,44.27,44.39,12801.0,42.3243,42.4103,42.2956,42.4103,12801.0
2020-12-30 12:05:00,44.39,44.46,44.32,44.44,11234.0,42.4103,42.4772,42.3434,42.4581,11234.0
2020-12-30 12:10:00,44.46,44.46,44.41,44.42,2479.0,42.4772,42.4772,42.4294,42.439,2479.0
2020-12-30 12:15:00,44.44,44.44,44.38,44.41,6280.0,42.4581,42.4581,42.4007,42.4294,6280.0
2020-12-30 12:20:00,44.43,44.44,44.38,44.4,2296.0,42.4485,42.4581,42.4007,42.4198,2296.0
2020-12-30 12:25:00,44.4,44.43,44.39,44.43,4949.0,42.4198,42.4485,42.4103,42.4485,4949.0
2020-12-30 12:30:00,44.42,44.43,44.35,44.37,5792.0,42.439,42.4485,42.3721,42.3912,5792.0
2020-12-30 12:35:00,44.36,44.4,44.35,44.4,4437.0,42.3816,42.4198,42.3721,42.4198,4437.0
2020-12-30 12:40:00,44.4,44.41,44.38,44.4,3117.0,42.4198,42.4294,42.4007,42.4198,3117.0
2020-12-30 12:45:00,44.41,44.42,44.32,44.33,5642.0,42.4294,42.439,42.3434,42.353,5642.0
2020-12-30 12:50:00,44.3,44.34,44.23,44.31,5752.0,42.3243,42.3625,42.2574,42.3339,5752.0
2020-12-30 12:55:00,44.32,44.32,44.27,44.3,6488.0,42.3434,42.3434,42.2956,42.3243,6488.0
2020-12-30 13:00:00,44.3,44.33,44.3,44.33,4030.0,42.3243,42.353,42.3243,42.353,4030.0
2020-12-30 13:05:00,44.35,44.36,44.23,44.23,2539.0,42.3721,42.3816,42.2574,42.2574,2539.0
2020-12-30 13:10:00,44.23,44.26,44.18,44.21,10435.0,42.2574,42.2861,42.2097,42.2383,10435.0
2020-12-30 13:15:00,44.22,44.27,44.22,44.24,3924.0,42.2479,42.2956,42.2479,42.267,3924.0
2020-12-30 13:20:00,44.24,44.27,44.23,44.23,3223.0,42.267,42.2956,42.2574,42.2574,3223.0
2020-12-30 13:25:00,44.24,44.27,44.21,44.25,3941.0,42.267,42.2956,42.2383,42.2765,3941.0
2020-12-30 13:30:00,44.25,44.27,44.21,44.21,15192.0,42.2765,42.2956,42.2383,42.2383,15192.0
2020-12-30 13:35:00,44.23,44.34,44.22,44.29,3320.0,42.2574,42.3625,42.2479,42.3147,3320.0
2020-12-30 13:40:00,44.29,44.29,44.16,44.22,41090.0,42.3147,42.3147,42.1905,42.2479,41090.0
2020-12-30 13:45:00,44.21,44.26,44.18,44.25,6428.0,42.2383,42.2861,42.2097,42.2765,6428.0
2020-12-30 13:50:00,44.23,44.23,44.18,44.18,2931.0,42.2574,42.2574,42.2097,42.2097,2931.0
2020-12-30 13:55:00,44.19,44.2,44.08,44.1,6758.0,42.2192,42.2288,42.1141,42.1332,6758.0
2020-12-30 14:00:00,44.08,44.16,44.08,44.14,7075.0,42.1141,42.1905,42.1141,42.1714,7075.0
2020-12-30 14:05:00,44.15,44.24,44.14,44.24,4155.0,42.181,42.267,42.1714,42.267,4155.0
2020-12-30 14:10:00,44.24,44.28,44.19,44.28,6282.0,42.267,42.3052,42.2192,42.3052,6282.0
2020-12-30 14:15:00,44.25,44.25,44.22,44.23,5899.0,42.2765,42.2765,42.2479,42.2574,5899.0
2020-12-30 14:20:00,44.22,44.24,44.21,44.22,5103.0,42.2479,42.267,42.2383,42.2479,5103.0
2020-12-30 14:25:00,44.23,44.23,44.18,44.18,3139.0,42.2574,42.2574,42.2097,42.2097,3139.0
2020-12-30 14:30:00,44.18,44.19,44.12,44.12,7316.0,42.2097,42.2192,42.1523,42.1523,7316.0
2020-12-30 14:35:00,44.14,44.16,44.11,44.14,4914.0,42.1714,42.1905,42.1428,42.1714,4914.0
2020-12-30 14:40:00,44.13,44.13,44.04,44.06,9396.0,42.1619,42.1619,42.0759,42.095,9396.0
2020-12-30 14:45:00,44.05,44.11,44.05,44.08,6613.0,42.0855,42.1428,42.0855,42.1141,6613.0
2020-12-30 14:50:00,44.09,44.09,44.02,44.03,4778.0,42.1237,42.1237,42.0568,42.0663,4778.0
2020-12-30 14:55:00,44.02,44.04,43.99,44.02,9469.0,42.0568,42.0759,42.0281,42.0568,9469.0
2020-12-30 15:00:00,44.0,44.03,43.99,44.02,6274.0,42.0377,42.0663,42.0281,42.0568,6274.0
2020-12-30 15:05:00,44.03,44.04,43.99,44.0,5820.0,42.0663,42.0759,42.0281,42.0377,5820.0
2020-12-30 15:10:00,44.0,44.03,43.99,44.03,9457.0,42.0377,42.0663,42.0281,42.0663,9457.0
2020-12-30 15:15:00,44.03,44.04,43.97,43.99,6470.0,42.0663,42.0759,42.009,42.0281,6470.0
2020-12-30 15:20:00,43.98,44.03,43.98,44.02,19889.0,42.0186,42.0663,42.0186,42.0568,19889.0
2020-12-30 15:25:00,44.01,44.07,44.0,44.07,6420.0,42.0472,42.1046,42.0377,42.1046,6420.0
2020-12-30 15:30:00,44.07,44.16,44.06,44.16,12910.0,42.1046,42.1905,42.095,42.1905,12910.0
2020-12-30 15:35:00,44.16,44.21,44.16,44.19,13333.0,42.1905,42.2383,42.1905,42.2192,13333.0
2020-12-30 15:40:00,44.19,44.26,44.18,44.24,13968.0,42.2192,42.2861,42.2097,42.267,13968.0
2020-12-30 15:45:00,44.25,44.25,44.09,44.09,27904.0,42.2765,42.2765,42.1237,42.1237,27904.0
2020-12-30 15:50:00,44.07,44.17,44.06,44.17,28232.0,42.1046,42.2001,42.095,42.2001,28232.0
2020-12-30 15:55:00,44.18,44.2,44.05,44.1,86077.0,42.2097,42.2288,42.0855,42.1332,86077.0
2020-12-31 09:30:00,44.23,44.23,43.5,43.67,32300.0,42.2574,42.2574,41.56,41.7224,32300.0
2020-12-31 09:35:00,43.72,43.72,43.42,43.61,9000.0,41.7702,41.7702,41.4835,41.6651,9000.0
2020-12-31 09:40:00,43.56,43.61,43.45,43.51,10400.0,41.6173,41.6651,41.5122,41.5695,10400.0
2020-12-31 09:45:00,43.51,43.57,43.41,43.45,4668.0,41.5695,41.6269,41.474,41.5122,4668.0
2020-12-31 09:50:00,43.46,43.46,43.15,43.35,28570.0,41.5218,41.5218,41.2256,41.4167,28570.0
2020-12-31 09:55:00,43.34,43.36,43.2,43.23,6280.0,41.4071,41.4262,41.2734,41.302,6280.0
2020-12-31 10:00:00,43.23,43.35,43.2,43.27,32423.0,41.302,41.4167,41.2734,41.3402,32423.0
2020-12-31 10:05:00,43.3,43.35,43.24,43.25,32283.0,41.3689,41.4167,41.3116,41.3211,32283.0
2020-12-31 10:10:00,43.26,43.41,43.25,43.4,9746.0,41.3307,41.474,41.3211,41.4644,9746.0
2020-12-31 10:15:00,43.38,43.55,43.38,43.5,21817.0,41.4453,41.6078,41.4453,41.56,21817.0
2020-12-31 10:20:00,43.5,43.53,43.43,43.46,10258.0,41.56,41.5886,41.4931,41.5218,10258.0
2020-12-31 10:25:00,43.44,43.47,43.34,43.46,20302.0,41.5027,41.5313,41.4071,41.5218,20302.0
2020-12-31 10:30:00,43.45,43.52,43.44,43.5,7508.0,41.5122,41.5791,41.5027,41.56,7508.0
2020-12-31 10:35:00,43.5,43.6,43.5,43.53,9043.0,41.56,41.6555,41.56,41.5886,9043.0
2020-12-31 10:40:00,43.53,43.66,43.53,43.64,9307.0,41.5886,41.7128,41.5886,41.6937,9307.0
2020-12-31 10:45:00,43.64,43.76,43.63,43.69,9848.0,41.6937,41.8084,41.6842,41.7415,9848.0
2020-12-31 10:50:00,43.69,43.74,43.65,43.67,19918.0,41.7415,41.7893,41.7033,41.7224,19918.0
2020-12-31 10:55:00,43.68,43.72,43.5,43.5,5103.0,41.732,41.7702,41.56,41.56,5103.0
2020-12-31 11:00:00,43.53,43.55,43.48,43.49,25246.0,41.5886,41.6078,41.5409,41.5504,25246.0
2020-12-31 11:05:00,43.52,43.57,43.49,43.51,7722.0,41.5791,41.6269,41.5504,41.5695,7722.0
2020-12-31 11:10:00,43.54,43.55,43.48,43.5,11048.0,41.5982,41.6078,41.5409,41.56,11048.0
2020-12-31 11:15:00,43.5,43.52,43.42,43.44,8055.0,41.56,41.5791,41.4835,41.5027,8055.0
2020-12-31 11:20:00,43.43,43.51,43.37,43.51,11995.0,41.4931,41.5695,41.4358,41.5695,11995.0
2020-12-31 11:25:00,43.47,43.55,43.47,43.48,3073.0,41.5313,41.6078,41.5313,41.5409,3073.0
2020-12-31 11:30:00,43.48,43.54,43.45,43.48,6169.0,41.5409,41.5982,41.5122,41.5409,6169.0
2020-12-31 11:35:00,43.48,43.52,43.43,43.5,6289.0,41.5409,41.5791,41.4931,41.56,6289.0
2020-12-31 11:40:00,43.48,43.5,43.43,43.45,7241.0,41.5409,41.56,41.4931,41.5122,7241.0
2020-12-31 11:45:00,43.41,43.42,43.34,43.35,9851.0,41.474,41.4835,41.4071,41.4167,9851.0
2020-12-31 11:50:00,43.35,43.38,43.31,43.35,27569.0,41.4167,41.4453,41.3785,41.4167,27569.0
2020-12-31 11:55:00,43.35,43.42,43.33,43.42,7673.0,41.4167,41.4835,41.3976,41.4835,7673.0
2020-12-31 12:00:00,43.39,43.4,43.36,43.39,5919.0,41.4549,41.4644,41.4262,41.4549,5919.0
2020-12-31 12:05:00,43.38,43.39,43.35,43.37,9646.0,41.4453,41.4549,41.4167,41.4358,9646.0
2020-12-31 12:10:00,43.36,43.37,43.28,43.31,9726.0,41.4262,41.4358,41.3498,41.3785,9726.0
2020-12-31 12:15:00,43.31,43.33,43.24,43.25,5167.0,41.3785,41.3976,41.3116,41.3211,5167.0
2020-12-31 12:20:00,43.23,43.27,43.22,43.27,10731.0,41.302,41.3402,41.2925,41.3402,10731.0
2020-12-31 12:25:00,43.26,43.34,43.24,43.3,9700.0,41.3307,41.4071,41.3116,41.3689,9700.0
2020-12-31 12:30:00,43.3,43.31,43.26,43.27,6371.0,41.3689,41.3785,41.3307,41.3402,6371.0
2020-12-31 12:35:00,43.26,43.26,43.21,43.21,6600.0,41.3307,41.3307,41.2829,41.2829,6600.0
2020-12-31 12:40:00,43.22,43.24,43.21,43.23,5720.0,41.2925,41.3116,41.2829,41.302,5720.0
2020-12-31 12:45:00,43.23,43.29,43.23,43.27,4818.0,41.302,41.3593,41.302,41.3402,4818.0
2020-12-31 12:50:00,43.25,43.26,43.23,43.25,4728.0,41.3211,41.3307,41.302,41.3211,4728.0
2020-12-31 12:55:00,43.25,43.29,43.25,43.29,10896.0,41.3211,41.3593,41.3211,41.3593,10896.0
2020-12-31 13:00:00,43.3,43.35,43.3,43.35,5199.0,41.3689,41.4167,41.3689,41.4167,5199.0
2020-12-31 13:05:00,43.35,43.36,43.31,43.32,15391.0,41.4167,41.4262,41.3785,41.388,15391.0
2020-12-31 13:10:00,43.31,43.32,43.27,43.27,6935.0,41.3785,41.388,41.3402,41.3402,6935.0
2020-12-31 13:15:00,43.28,43.28,43.23,43.25,5126.0,41.3498,41.3498,41.302,41.3211,5126.0
2020-12-31 13:20:00,43.25,43.27,43.2,43.22,10149.0,41.3211,41.3402,41.2734,41.2925,10149.0
2020-12-31 13:25:00,43.21,43.22,43.19,43.2,6034.0,41.2829,41.2925,41.2638,41.2734,6034.0
2020-12-31 13:30:00,43.21,43.24,43.19,43.23,9108.0,41.2829,41.3116,41.2638,41.302,9108.0
2020-12-31 13:35:00,43.24,43.26,43.2,43.24,6743.0,41.3116,41.3307,41.2734,41.3116,6743.0
2020-12-31 13:40:00,43.25,43.25,43.2,43.21,6383.0,41.3211,41.3211,41.2734,41.2829,6383.0
2020-12-31 13:45:00,43.2,43.22,43.2,43.22,3271.0,41.2734,41.2925,41.2734,41.2925,3271.0
2020-12-31 13:50:00,43.21,43.22,43.17,43.19,6309.0,41.2829,41.2925,41.2447,41.2638,6309.0
2020-12-31 13:55:00,43.19,43.21,43.12,43.2,12964.0,41.2638,41.2829,41.1969,41.2734,12964.0
2020-12-31 14:00:00,43.2,43.28,43.2,43.26,6018.0,41.2734,41.3498,41.2734,41.3307,6018.0
2020-12-31 14:05:00,43.26,43.26,43.2,43.24,15455.0,41.3307,41.3307,41.2734,41.3116,15455.0
2020-12-31 14:10:00,43.27,43.28,43.23,43.25,11427.0,41.3402,41.3498,41.302,41.3211,11427.0
2020-12-31 14:15:00,43.26,43.34,43.25,43.33,8082.0,41.3307,41.4071,41.3211,41.3976,8082.0
2020-12-31 14:20:00,43.33,43.33,43.3,43.31,4955.0,41.3976,41.3976,41.3689,41.3785,4955.0
2020-12-31 14:25:00,43.32,43.33,43.28,43.31,7220.0,41.388,41.3976,41.3498,41.3785,7220.0
2020-12-31 14:30:00,43.32,43.35,43.3,43.33,9468.0,41.388,41.4167,41.3689,41.3976,9468.0
2020-12-31 14:35:00,43.32,43.34,43.29,43.33,8201.0,41.388,41.4071,41.3593,41.3976,8201.0
2020-12-31 14:40:00,43.32,43.4,43.31,43.34,19298.0,41.388,41.4644,41.3785,41.4071,19298.0
2020-12-31 14:45:00,43.35,43.38,43.35,43.35,5233.0,41.4167,41.4453,41.4167,41.4167,5233.0
2020-12-31 14:50:00,43.35,43.38,43.27,43.27,12910.0,41.4167,41.4453,41.3402,41.3402,12910.0
2020-12-31 14:55:00,43.27,43.27,43.23,43.25,40438.0,41.3402,41.3402,41.302,41.3211,40438.0
2020-12-31 15:00:00,43.26,43.28,43.24,43.26,9657.0,41.3307,41.3498,41.3116,41.3307,9657.0
2020-12-31 15:05:00,43.28,43.33,43.26,43.26,8672.0,41.3498,41.3976,41.3307,41.3307,8672.0
2020-12-31 15:10:00,43.27,43.31,43.25,43.26,10865.0,41.3402,41.3785,41.3211,41.3307,10865.0
2020-12-31 15:15:00,43.25,43.29,43.24,43.26,14602.0,41.3211,41.3593,41.3116,41.3307,14602.0
2020-12-31 15:20:00,43.26,43.32,43.25,43.28,11873.0,41.3307,41.388,41.3211,41.3498,11873.0
2020-12-31 15:25:00,43.27,43.3,43.25,43.26,14164.0,41.3402,41.3689,41.3211,41.3307,14164.0
2020-12-31 15:30:00,43.25,43.28,43.21,43.26,24648.0,41.3211,41.3498,41.2829,41.3307,24648.0
2020-12-31 15:35:00,43.26,43.32,43.24,43.26,23366.0,41.3307,41.388,41.3116,41.3307,23366.0
2020-12-31 15:40:00,43.24,43.26,43.23,43.23,31622.0,41.3116,41.3307,41.302,41.302,31622.0
2020-12-31 15:45:00,43.24,43.24,43.13,43.15,56057.0,41.3116,41.3116,41.2065,41.2256,56057.0
2020-12-31 15:50:00,43.15,43.17,43.01,43.01,73599.0,41.2256,41.2447,41.0918,41.0918,73599.0
2020-12-31 15:55:00,43.02,43.16,43.01,43.12,125061.0,41.1014,41.2351,41.0918,41.1969,125061.0
2021-01-04 09:30:00,43.29,43.43,42.9,42.93,56472.0,41.3593,41.4931,40.9867,41.0154,56472.0
2021-01-04 09:35:00,42.97,43.1,42.87,42.95,33691.0,41.0536,41.1778,40.9581,41.0345,33691.0
2021-01-04 09:40:00,42.94,43.16,42.82,43.16,29541.0,41.025,41.2351,40.9103,41.2351,29541.0
2021-01-04 09:45:00,43.16,43.16,42.94,42.99,17302.0,41.2351,41.2351,41.025,41.0727,17302.0
2021-01-04 09:50:00,42.97,42.97,42.57,42.61,43320.0,41.0536,41.0536,40.6715,40.7097,43320.0
2021-01-04 09:55:00,42.63,42.66,42.32,42.37,36362.0,40.7288,40.7574,40.4326,40.4804,36362.0
2021-01-04 10:00:00,42.38,42.46,42.18,42.23,78576.0,40.4899,40.5664,40.2989,40.3466,78576.0
2021-01-04 10:05:00,42.23,42.27,42.15,42.2,57380.0,40.3466,40.3848,40.2702,40.318,57380.0
2021-01-04 10:10:00,42.19,42.21,42.11,42.18,30716.0,40.3084,40.3275,40.232,40.2989,30716.0
2021-01-04 10:15:00,42.19,42.25,42.06,42.2,60095.0,40.3084,40.3657,40.1842,40.318,60095.0
2021-01-04 10:20:00,42.17,42.23,42.14,42.15,18157.0,40.2893,40.3466,40.2606,40.2702,18157.0
2021-01-04 10:25:00,42.14,42.15,42.04,42.07,47595.0,40.2606,40.2702,40.1651,40.1938,47595.0
2021-01-04 10:30:00,42.05,42.05,41.73,41.79,54776.0,40.1746,40.1746,39.8689,39.9262,54776.0
2021-01-04 10:35:00,41.77,41.86,41.73,41.77,35644.0,39.9071,39.9931,39.8689,39.9071,35644.0
2021-01-04 10:40:00,41.75,41.9,41.73,41.87,22979.0,39.888,40.0313,39.8689,40.0027,22979.0
2021-01-04 10:45:00,41.86,41.92,41.81,41.89,20043.0,39.9931,40.0504,39.9454,40.0218,20043.0
2021-01-04 10:50:00,41.93,41.94,41.72,41.75,31164.0,40.06,40.0696,39.8594,39.888,31164.0
2021-01-04 10:55:00,41.76,41.78,41.52,41.58,44684.0,39.8976,39.9167,39.6683,39.7256,44684.0
2021-01-04 11:00:00,41.59,41.69,41.53,41.64,64945.0,39.7352,39.8307,39.6778,39.7829,64945.0
2021-01-04 11:05:00,41.64,41.67,41.42,41.46,17221.0,39.7829,39.8116,39.5727,39.611,17221.0
2021-01-04 11:10:00,41.46,41.54,41.44,41.5,24515.0,39.611,39.6874,39.5919,39.6492,24515.0
2021-01-04 11:15:00,41.49,41.64,41.48,41.59,22488.0,39.6396,39.7829,39.6301,39.7352,22488.0
2021-01-04 11:20:00,41.58,41.66,41.53,41.64,18057.0,39.7256,39.802,39.6778,39.7829,18057.0
2021-01-04 11:25:00,41.64,41.82,41.64,41.82,20770.0,39.7829,39.9549,39.7829,39.9549,20770.0
2021-01-04 11:30:00,41.79,41.82,41.72,41.72,14951.0,39.9262,39.9549,39.8594,39.8594,14951.0
2021-01-04 11:35:00,41.73,41.76,41.69,41.7,30651.0,39.8689,39.8976,39.8307,39.8403,30651.0
2021-01-04 11:40:00,41.69,41.7,41.55,41.58,26478.0,39.8307,39.8403,39.6969,39.7256,26478.0
2021-01-04 11:45:00,41.59,41.69,41.59,41.67,11222.0,39.7352,39.8307,39.7352,39.8116,11222.0
2021-01-04 11:50:00,41.68,41.82,41.68,41.71,17193.0,39.8212,39.9549,39.8212,39.8498,17193.0
2021-01-04 11:55:00,41.69,41.71,41.54,41.54,24482.0,39.8307,39.8498,39.6874,39.6874,24482.0
2021-01-04 12:00:00,41.55,41.66,41.52,41.61,16475.0,39.6969,39.802,39.6683,39.7543,16475.0
2021-01-04 12:05:00,41.63,41.68,41.51,41.54,10381.0,39.7734,39.8212,39.6587,39.6874,10381.0
2021-01-04 12:10:00,41.54,41.55,41.39,41.41,33421.0,39.6874,39.6969,39.5441,39.5632,33421.0
2021-01-04 12:15:00,41.38,41.44,41.33,41.38,25264.0,39.5345,39.5919,39.4868,39.5345,25264.0
2021-01-04 12:20:00,41.37,41.51,41.36,41.5,21238.0,39.525,39.6587,39.5154,39.6492,21238.0
2021-01-04 12:25:00,41.5,41.63,41.49,41.52,9181.0,39.6492,39.7734,39.6396,39.6683,9181.0
2021-01-04 12:30:00,41.49,41.55,41.39,41.54,18985.0,39.6396,39.6969,39.5441,39.6874,18985.0
2021-01-04 12:35:00,41.53,41.55,41.43,41.46,19477.0,39.6778,39.6969,39.5823,39.611,19477.0
2021-01-04 12:40:00,41.46,41.47,41.39,41.44,54419.0,39.611,39.6205,39.5441,39.5919,54419.0
2021-01-04 12:45:00,41.43,41.5,41.42,41.46,11141.0,39.5823,39.6492,39.5727,39.611,11141.0
2021-01-04 12:50:00,41.47,41.62,41.46,41.62,15439.0,39.6205,39.7638,39.611,39.7638,15439.0
2021-01-04 12:55:00,41.65,41.8,41.63,41.73,15423.0,39.7925,39.9358,39.7734,39.8689,15423.0
2021-01-04 13:00:00,41.73,41.73,41.62,41.67,10699.0,39.8689,39.8689,39.7638,39.8116,10699.0
2021-01-04 13:05:00,41.67,41.73,41.61,41.7,6731.0,39.8116,39.8689,39.7543,39.8403,6731.0
2021-01-04 13:10:00,41.69,41.75,41.66,41.73,9269.0,39.8307,39.888,39.802,39.8689,9269.0
2021-01-04 13:15:00,41.68,41.81,41.68,41.73,14271.0,39.8212,39.9454,39.8212,39.8689,14271.0
2021-01-04 13:20:00,41.76,41.87,41.74,41.86,10704.0,39.8976,40.0027,39.8785,39.9931,10704.0
2021-01-04 13:25:00,41.88,42.03,41.88,42.03,37773.0,40.0122,40.1555,40.0122,40.1555,37773.0
2021-01-04 13:30:00,42.01,42.08,41.98,41.98,22248.0,40.1364,40.2033,40.1078,40.1078,22248.0
2021-01-04 13:35:00,42.0,42.09,41.98,42.04,15753.0,40.1269,40.2129,40.1078,40.1651,15753.0
2021-01-04 13:40:00,42.07,42.08,41.98,42.01,21892.0,40.1938,40.2033,40.1078,40.1364,21892.0
2021-01-04 13:45:00,42.03,42.13,42.0,42.12,10242.0,40.1555,40.2511,40.1269,40.2415,10242.0
2021-01-04 13:50:00,42.12,42.22,42.11,42.2,23450.0,40.2415,40.3371,40.232,40.318,23450.0
2021-01-04 13:55:00,42.21,42.28,42.21,42.27,17132.0,40.3275,40.3944,40.3275,40.3848,17132.0
2021-01-04 14:00:00,42.26,42.31,42.22,42.3,60232.0,40.3753,40.4231,40.3371,40.4135,60232.0
2021-01-04 14:05:00,42.32,42.34,42.23,42.23,24101.0,40.4326,40.4517,40.3466,40.3466,24101.0
2021-01-04 14:10:00,42.25,42.38,42.24,42.34,28584.0,40.3657,40.4899,40.3562,40.4517,28584.0
2021-01-04 14:15:00,42.31,42.31,42.23,42.25,23160.0,40.4231,40.4231,40.3466,40.3657,23160.0
2021-01-04 14:20:00,42.25,42.28,42.19,42.25,49074.0,40.3657,40.3944,40.3084,40.3657,49074.0
2021-01-04 14:25:00,42.24,42.3,42.23,42.27,16599.0,40.3562,40.4135,40.3466,40.3848,16599.0
2021-01-04 14:30:00,42.26,42.29,42.2,42.24,28049.0,40.3753,40.4039,40.318,40.3562,28049.0
2021-01-04 14:35:00,42.25,42.28,42.19,42.26,26312.0,40.3657,40.3944,40.3084,40.3753,26312.0
2021-01-04 14:40:00,42.26,42.28,42.23,42.26,13173.0,40.3753,40.3944,40.3466,40.3753,13173.0
2021-01-04 14:45:00,42.26,42.28,42.2,42.2,24625.0,40.3753,40.3944,40.318,40.318,24625.0
2021-01-04 14:50:00,42.21,42.29,42.19,42.27,27520.0,40.3275,40.4039,40.3084,40.3848,27520.0
2021-01-04 14:55:00,42.27,42.44,42.23,42.42,30524.0,40.3848,40.5473,40.3466,40.5281,30524.0
2021-01-04 15:00:00,42.45,42.5,42.27,42.28,54422.0,40.5568,40.6046,40.3848,40.3944,54422.0
2021-01-04 15:05:00,42.29,42.41,42.28,42.4,31059.0,40.4039,40.5186,40.3944,40.509,31059.0
2021-01-04 15:10:00,42.4,42.43,42.32,42.34,26086.0,40.509,40.5377,40.4326,40.4517,26086.0
2021-01-04 15:15:00,42.33,42.38,42.28,42.29,22363.0,40.4422,40.4899,40.3944,40.4039,22363.0
2021-01-04 15:20:00,42.28,42.36,42.22,42.33,37988.0,40.3944,40.4708,40.3371,40.4422,37988.0
2021-01-04 15:25:00,42.33,42.42,42.3,42.42,22286.0,40.4422,40.5281,40.4135,40.5281,22286.0
2021-01-04 15:30:00,42.41,42.46,42.36,42.42,49371.0,40.5186,40.5664,40.4708,40.5281,49371.0
2021-01-04 15:35:00,42.41,42.41,42.3,42.34,29717.0,40.5186,40.5186,40.4135,40.4517,29717.0
2021-01-04 15:40:00,42.33,42.38,42.29,42.3,43064.0,40.4422,40.4899,40.4039,40.4135,43064.0
2021-01-04 15:45:00,42.3,42.42,42.29,42.42,53016.0,40.4135,40.5281,40.4039,40.5281,53016.0
2021-01-04 15:50:00,42.44,42.44,42.3,42.37,50777.0,40.5473,40.5473,40.4135,40.4804,50777.0
2021-01-04 15:55:00,42.37,42.41,42.17,42.22,214427.0,40.4804,40.5186,40.2893,40.3371,214427.0
2021-01-05 09:30:00,40.76,41.61,40.36,41.3,143942.0,38.9422,39.7543,38.56,39.4581,143942.0
2021-01-05 09:35:00,41.32,41.48,41.06,41.3,30825.0,39.4772,39.6301,39.2288,39.4581,30825.0
2021-01-05 09:40:00,41.32,41.5,41.1,41.3,39420.0,39.4772,39.6492,39.267,39.4581,39420.0
2021-01-05 09:45:00,41.22,41.23,41.03,41.18,114090.0,39.3817,39.3912,39.2001,39.3434,114090.0
2021-01-05 09:50:00,41.18,41.19,41.04,41.11,26656.0,39.3434,39.353,39.2097,39.2766,26656.0
2021-01-05 09:55:00,41.09,41.22,41.02,41.09,84325.0,39.2575,39.3817,39.1906,39.2575,84325.0
2021-01-05 10:00:00,41.1,41.39,41.1,41.36,29130.0,39.267,39.5441,39.267,39.5154,29130.0
2021-01-05 10:05:00,41.34,41.38,41.16,41.23,49764.0,39.4963,39.5345,39.3243,39.3912,49764.0
2021-01-05 10:10:00,41.23,41.35,41.21,41.34,93607.0,39.3912,39.5059,39.3721,39.4963,93607.0
2021-01-05 10:15:00,41.34,41.39,41.32,41.32,28759.0,39.4963,39.5441,39.4772,39.4772,28759.0
2021-01-05 10:20:00,41.29,41.61,41.29,41.59,24648.0,39.4485,39.7543,39.4485,39.7352,24648.0
2021-01-05 10:25:00,41.59,41.64,41.45,41.45,30153.0,39.7352,39.7829,39.6014,39.6014,30153.0
2021-01-05 10:30:00,41.47,41.48,41.25,41.32,54327.0,39.6205,39.6301,39.4103,39.4772,54327.0
2021-01-05 10:35:00,41.32,41.33,41.18,41.19,29497.0,39.4772,39.4868,39.3434,39.353,29497.0
2021-01-05 10:40:00,41.2,41.27,41.18,41.23,24890.0,39.3626,39.4294,39.3434,39.3912,24890.0
2021-01-05 10:45:00,41.22,41.26,41.13,41.19,26337.0,39.3817,39.4199,39.2957,39.353,26337.0
2021-01-05 10:50:00,41.2,41.48,41.2,41.45,29346.0,39.3626,39.6301,39.3626,39.6014,29346.0
2021-01-05 10:55:00,41.46,41.46,41.23,41.25,20623.0,39.611,39.611,39.3912,39.4103,20623.0
2021-01-05 11:00:00,41.25,41.47,41.23,41.41,16641.0,39.4103,39.6205,39.3912,39.5632,16641.0
2021-01-05 11:05:00,41.42,41.49,41.38,41.47,26142.0,39.5727,39.6396,39.5345,39.6205,26142.0
2021-01-05 11:10:00,41.48,41.68,41.46,41.61,23807.0,39.6301,39.8212,39.611,39.7543,23807.0
2021-01-05 11:15:00,41.62,41.69,41.58,41.69,36462.0,39.7638,39.8307,39.7256,39.8307,36462.0
2021-01-05 11:20:00,41.68,41.7,41.62,41.64,39311.0,39.8212,39.8403,39.7638,39.7829,39311.0
2021-01-05 11:25:00,41.64,41.68,41.46,41.49,98194.0,39.7829,39.8212,39.611,39.6396,98194.0
2021-01-05 11:30:00,41.48,41.49,41.31,41.34,43704.0,39.6301,39.6396,39.4677,39.4963,43704.0
2021-01-05 11:35:00,41.36,41.52,41.35,41.48,33543.0,39.5154,39.6683,39.5059,39.6301,33543.0
2021-01-05 11:40:00,41.48,41.55,41.41,41.43,14950.0,39.6301,39.6969,39.5632,39.5823,14950.0
2021-01-05 11:45:00,41.43,41.46,41.39,41.43,12710.0,39.5823,39.611,39.5441,39.5823,12710.0
2021-01-05 11:50:00,41.44,41.45,41.37,41.41,36043.0,39.5919,39.6014,39.525,39.5632,36043.0
2021-01-05 11:55:00,41.41,41.53,41.41,41.49,69924.0,39.5632,39.6778,39.5632,39.6396,69924.0
2021-01-05 12:00:00,41.48,41.55,41.44,41.45,38244.0,39.6301,39.6969,39.5919,39.6014,38244.0
2021-01-05 12:05:00,41.46,41.64,41.45,41.63,30268.0,39.611,39.7829,39.6014,39.7734,30268.0
2021-01-05 12:10:00,41.63,41.68,41.52,41.56,32266.0,39.7734,39.8212,39.6683,39.7065,32266.0
2021-01-05 12:15:00,41.55,41.66,41.55,41.56,17027.0,39.6969,39.802,39.6969,39.7065,17027.0
2021-01-05 12:20:00,41.56,41.63,41.54,41.58,20086.0,39.7065,39.7734,39.6874,39.7256,20086.0
2021-01-05 12:25:00,41.59,41.6,41.47,41.5,32445.0,39.7352,39.7447,39.6205,39.6492,32445.0
2021-01-05 12:30:00,41.5,41.54,41.34,41.38,25684.0,39.6492,39.6874,39.4963,39.5345,25684.0
2021-01-05 12:35:00,41.38,41.4,41.3,41.34,39087.0,39.5345,39.5536,39.4581,39.4963,39087.0
2021-01-05 12:40:00,41.36,41.37,41.27,41.28,22792.0,39.5154,39.525,39.4294,39.439,22792.0
2021-01-05 12:45:00,41.28,41.35,41.24,41.34,27719.0,39.439,39.5059,39.4008,39.4963,27719.0
2021-01-05 12:50:00,41.35,41.35,41.25,41.3,23805.0,39.5059,39.5059,39.4103,39.4581,23805.0
2021-01-05 12:55:00,41.3,41.31,41.22,41.25,40373.0,39.4581,39.4677,39.3817,39.4103,40373.0
2021-01-05 13:00:00,41.25,41.32,41.17,41.18,24206.0,39.4103,39.4772,39.3339,39.3434,24206.0
2021-01-05 13:05:00,41.17,41.23,41.06,41.13,21777.0,39.3339,39.3912,39.2288,39.2957,21777.0
2021-01-05 13:10:00,41.14,41.2,41.14,41.17,13092.0,39.3052,39.3626,39.3052,39.3339,13092.0
2021-01-05 13:15:00,41.16,41.18,41.1,41.15,23482.0,39.3243,39.3434,39.267,39.3148,23482.0
2021-01-05 13:20:00,41.15,41.15,41.03,41.13,48032.0,39.3148,39.3148,39.2001,39.2957,48032.0
2021-01-05 13:25:00,41.12,41.2,41.08,41.09,25278.0,39.2861,39.3626,39.2479,39.2575,25278.0
2021-01-05 13:30:00,41.09,41.12,41.04,41.04,16856.0,39.2575,39.2861,39.2097,39.2097,16856.0
2021-01-05 13:35:00,41.04,41.11,41.01,41.02,13226.0,39.2097,39.2766,39.181,39.1906,13226.0
2021-01-05 13:40:00,41.03,41.09,40.99,41.05,18292.0,39.2001,39.2575,39.1619,39.2192,18292.0
2021-01-05 13:45:00,41.05,41.09,41.0,41.08,10377.0,39.2192,39.2575,39.1715,39.2479,10377.0
2021-01-05 13:50:00,41.08,41.08,41.02,41.05,17198.0,39.2479,39.2479,39.1906,39.2192,17198.0
2021-01-05 13:55:00,41.06,41.1,40.96,41.05,25507.0,39.2288,39.267,39.1333,39.2192,25507.0
2021-01-05 14:00:00,41.04,41.24,41.01,41.24,21037.0,39.2097,39.4008,39.181,39.4008,21037.0
2021-01-05 14:05:00,41.26,41.27,41.19,41.21,40013.0,39.4199,39.4294,39.353,39.3721,40013.0
2021-01-05 14:10:00,41.22,41.28,41.21,41.24,11680.0,39.3817,39.439,39.3721,39.4008,11680.0
2021-01-05 14:15:00,41.24,41.3,41.19,41.2,23297.0,39.4008,39.4581,39.353,39.3626,23297.0
2021-01-05 14:20:00,41.19,41.27,41.17,41.26,15146.0,39.353,39.4294,39.3339,39.4199,15146.0
2021-01-05 14:25:00,41.26,41.35,41.19,41.34,14088.0,39.4199,39.5059,39.353,39.4963,14088.0
2021-01-05 14:30:00,41.31,41.36,41.23,41.25,17863.0,39.4677,39.5154,39.3912,39.4103,17863.0
2021-01-05 14:35:00,41.25,41.26,41.14,41.17,19149.0,39.4103,39.4199,39.3052,39.3339,19149.0
2021-01-05 14:40:00,41.16,41.22,41.15,41.17,11249.0,39.3243,39.3817,39.3148,39.3339,11249.0
2021-01-05 14:45:00,41.18,41.25,41.17,41.23,18521.0,39.3434,39.4103,39.3339,39.3912,18521.0
2021-01-05 14:50:00,41.23,41.24,41.18,41.2,42133.0,39.3912,39.4008,39.3434,39.3626,42133.0
2021-01-05 14:55:00,41.19,41.2,41.0,41.0,58246.0,39.353,39.3626,39.1715,39.1715,58246.0
2021-01-05 15:00:00,41.0,41.13,41.0,41.12,16785.0,39.1715,39.2957,39.1715,39.2861,16785.0
2021-01-05 15:05:00,41.12,41.16,41.08,41.15,13451.0,39.2861,39.3243,39.2479,39.3148,13451.0
2021-01-05 15:10:00,41.15,41.19,41.11,41.12,20438.0,39.3148,39.353,39.2766,39.2861,20438.0
2021-01-05 15:15:00,41.11,41.12,40.95,41.0,33499.0,39.2766,39.2861,39.1237,39.1715,33499.0
2021-01-05 15:20:00,41.0,41.02,40.93,40.98,38901.0,39.1715,39.1906,39.1046,39.1524,38901.0
2021-01-05 15:25:00,40.98,41.07,40.97,41.02,32325.0,39.1524,39.2384,39.1428,39.1906,32325.0
2021-01-05 15:30:00,41.03,41.09,41.0,41.02,45543.0,39.2001,39.2575,39.1715,39.1906,45543.0
2021-01-05 15:35:00,41.02,41.11,40.99,41.04,41194.0,39.1906,39.2766,39.1619,39.2097,41194.0
2021-01-05 15:40:00,41.05,41.18,41.01,41.17,46624.0,39.2192,39.3434,39.181,39.3339,46624.0
2021-01-05 15:45:00,41.16,41.2,41.07,41.08,53893.0,39.3243,39.3626,39.2384,39.2479,53893.0
2021-01-05 15:50:00,41.1,41.15,41.05,41.09,78189.0,39.267,39.3148,39.2192,39.2575,78189.0
2021-01-05 15:55:00,41.09,41.12,41.01,41.07,190669.0,39.2575,39.2861,39.181,39.2384,190669.0
2021-01-06 09:30:00,40.3,40.8,39.92,40.23,161435.0,38.5027,38.9804,38.1396,38.4358,161435.0
2021-01-06 09:35:00,40.24,40.68,40.2,40.62,66071.0,38.4454,38.8657,38.4072,38.8084,66071.0
2021-01-06 09:40:00,40.67,40.67,40.15,40.25,92120.0,38.8562,38.8562,38.3594,38.4549,92120.0
2021-01-06 09:45:00,40.17,40.38,40.17,40.21,37117.0,38.3785,38.5791,38.3785,38.4167,37117.0
2021-01-06 09:50:00,40.23,40.51,40.16,40.47,55803.0,38.4358,38.7033,38.3689,38.6651,55803.0
2021-01-06 09:55:00,40.47,40.91,40.46,40.81,25659.0,38.6651,39.0855,38.6556,38.99,25659.0
2021-01-06 10:00:00,40.87,41.09,40.85,40.95,35811.0,39.0473,39.2575,39.0282,39.1237,35811.0
2021-01-06 10:05:00,40.96,41.18,40.85,40.85,47369.0,39.1333,39.3434,39.0282,39.0282,47369.0
2021-01-06 10:10:00,40.84,40.94,40.7,40.75,33135.0,39.0186,39.1142,38.8849,38.9326,33135.0
2021-01-06 10:15:00,40.78,40.79,40.7,40.73,15524.0,38.9613,38.9708,38.8849,38.9135,15524.0
2021-01-06 10:20:00,40.73,40.87,40.72,40.83,18116.0,38.9135,39.0473,38.904,39.0091,18116.0
2021-01-06 10:25:00,40.86,41.04,40.86,40.97,18445.0,39.0377,39.2097,39.0377,39.1428,18445.0
2021-01-06 10:30:00,40.97,41.02,40.84,40.94,15924.0,39.1428,39.1906,39.0186,39.1142,15924.0
2021-01-06 10:35:00,40.93,40.96,40.66,40.75,20542.0,39.1046,39.1333,38.8466,38.9326,20542.0
2021-01-06 10:40:00,40.75,40.8,40.64,40.74,16520.0,38.9326,38.9804,38.8275,38.9231,16520.0
2021-01-06 10:45:00,40.74,40.96,40.74,40.94,10880.0,38.9231,39.1333,38.9231,39.1142,10880.0
2021-01-06 10:50:00,40.97,41.03,40.68,40.73,19977.0,39.1428,39.2001,38.8657,38.9135,19977.0
2021-01-06 10:55:00,40.74,40.82,40.67,40.78,20698.0,38.9231,38.9995,38.8562,38.9613,20698.0
2021-01-06 11:00:00,40.8,40.84,40.74,40.77,20610.0,38.9804,39.0186,38.9231,38.9517,20610.0
2021-01-06 11:05:00,40.78,40.81,40.69,40.77,28282.0,38.9613,38.99,38.8753,38.9517,28282.0
2021-01-06 11:10:00,40.75,40.77,40.61,40.63,30186.0,38.9326,38.9517,38.7989,38.818,30186.0
2021-01-06 11:15:00,40.64,40.74,40.63,40.72,21295.0,38.8275,38.9231,38.818,38.904,21295.0
2021-01-06 11:20:00,40.72,40.78,40.61,40.7,25757.0,38.904,38.9613,38.7989,38.8849,25757.0
2021-01-06 11:25:00,40.66,40.67,40.54,40.54,30983.0,38.8466,38.8562,38.732,38.732,30983.0
2021-01-06 11:30:00,40.54,40.66,40.54,40.63,37278.0,38.732,38.8466,38.732,38.818,37278.0
2021-01-06 11:35:00,40.62,40.65,40.4,40.46,34628.0,38.8084,38.8371,38.5982,38.6556,34628.0
2021-01-06 11:40:00,40.46,40.59,40.44,40.56,18295.0,38.6556,38.7798,38.6365,38.7511,18295.0
2021-01-06 11:45:00,40.55,40.61,40.46,40.57,19015.0,38.7415,38.7989,38.6556,38.7607,19015.0
2021-01-06 11:50:00,40.57,40.63,40.5,40.59,18127.0,38.7607,38.818,38.6938,38.7798,18127.0
2021-01-06 11:55:00,40.57,40.6,40.49,40.55,26069.0,38.7607,38.7893,38.6842,38.7415,26069.0
2021-01-06 12:00:00,40.57,40.65,40.49,40.52,19967.0,38.7607,38.8371,38.6842,38.7129,19967.0
2021-01-06 12:05:00,40.52,40.63,40.51,40.52,18098.0,38.7129,38.818,38.7033,38.7129,18098.0
2021-01-06 12:10:00,40.5,40.56,40.49,40.55,20140.0,38.6938,38.7511,38.6842,38.7415,20140.0
2021-01-06 12:15:00,40.53,40.6,40.48,40.49,32291.0,38.7224,38.7893,38.6747,38.6842,32291.0
2021-01-06 12:20:00,40.51,40.57,40.47,40.51,18427.0,38.7033,38.7607,38.6651,38.7033,18427.0
2021-01-06 12:25:00,40.49,40.57,40.48,40.51,18809.0,38.6842,38.7607,38.6747,38.7033,18809.0
2021-01-06 12:30:00,40.52,40.52,40.41,40.43,24771.0,38.7129,38.7129,38.6078,38.6269,24771.0
2021-01-06 12:35:00,40.43,40.49,40.43,40.47,20575.0,38.6269,38.6842,38.6269,38.6651,20575.0
2021-01-06 12:40:00,40.47,40.57,40.44,40.53,12938.0,38.6651,38.7607,38.6365,38.7224,12938.0
2021-01-06 12:45:00,40.54,40.63,40.53,40.63,12570.0,38.732,38.818,38.7224,38.818,12570.0
2021-01-06 12:50:00,40.63,40.75,40.63,40.72,36829.0,38.818,38.9326,38.818,38.904,36829.0
2021-01-06 12:55:00,40.72,40.75,40.66,40.67,18388.0,38.904,38.9326,38.8466,38.8562,18388.0
2021-01-06 13:00:00,40.68,40.69,40.61,40.62,17529.0,38.8657,38.8753,38.7989,38.8084,17529.0
2021-01-06 13:05:00,40.63,40.7,40.63,40.69,22570.0,38.818,38.8849,38.818,38.8753,22570.0
2021-01-06 13:10:00,40.71,40.74,40.67,40.72,10513.0,38.8944,38.9231,38.8562,38.904,10513.0
2021-01-06 13:15:00,40.72,40.74,40.6,40.6,17946.0,38.904,38.9231,38.7893,38.7893,17946.0
2021-01-06 13:20:00,40.62,40.77,40.57,40.77,47319.0,38.8084,38.9517,38.7607,38.9517,47319.0
2021-01-06 13:25:00,40.77,40.88,40.77,40.83,22397.0,38.9517,39.0568,38.9517,39.0091,22397.0
2021-01-06 13:30:00,40.84,40.87,40.74,40.77,18938.0,39.0186,39.0473,38.9231,38.9517,18938.0
2021-01-06 13:35:00,40.75,40.85,40.75,40.78,24041.0,38.9326,39.0282,38.9326,38.9613,24041.0
2021-01-06 13:40:00,40.79,40.85,40.72,40.74,45571.0,38.9708,39.0282,38.904,38.9231,45571.0
2021-01-06 13:45:00,40.76,40.77,40.69,40.77,15402.0,38.9422,38.9517,38.8753,38.9517,15402.0
2021-01-06 13:50:00,40.77,40.81,40.71,40.73,14556.0,38.9517,38.99,38.8944,38.9135,14556.0
2021-01-06 13:55:00,40.73,40.77,40.71,40.75,11455.0,38.9135,38.9517,38.8944,38.9326,11455.0
2021-01-06 14:00:00,40.77,40.85,40.76,40.76,12205.0,38.9517,39.0282,38.9422,38.9422,12205.0
2021-01-06 14:05:00,40.76,40.84,40.73,40.8,12321.0,38.9422,39.0186,38.9135,38.9804,12321.0
2021-01-06 14:10:00,40.79,40.82,40.76,40.78,9926.0,38.9708,38.9995,38.9422,38.9613,9926.0
2021-01-06 14:15:00,40.79,40.8,40.58,40.69,16843.0,38.9708,38.9804,38.7702,38.8753,16843.0
2021-01-06 14:20:00,40.7,40.73,40.66,40.66,16213.0,38.8849,38.9135,38.8466,38.8466,16213.0
2021-01-06 14:25:00,40.66,40.7,40.55,40.66,16709.0,38.8466,38.8849,38.7415,38.8466,16709.0
2021-01-06 14:30:00,40.69,40.82,40.69,40.72,14596.0,38.8753,38.9995,38.8753,38.904,14596.0
2021-01-06 14:35:00,40.74,40.77,40.6,40.61,14543.0,38.9231,38.9517,38.7893,38.7989,14543.0
2021-01-06 14:40:00,40.61,40.71,40.54,40.63,21351.0,38.7989,38.8944,38.732,38.818,21351.0
2021-01-06 14:45:00,40.62,40.64,40.51,40.53,19619.0,38.8084,38.8275,38.7033,38.7224,19619.0
2021-01-06 14:50:00,40.53,40.61,40.48,40.61,30591.0,38.7224,38.7989,38.6747,38.7989,30591.0
2021-01-06 14:55:00,40.62,40.76,40.61,40.75,25787.0,38.8084,38.9422,38.7989,38.9326,25787.0
2021-01-06 15:00:00,40.75,40.76,40.6,40.61,18607.0,38.9326,38.9422,38.7893,38.7989,18607.0
2021-01-06 15:05:00,40.62,40.71,40.59,40.62,21674.0,38.8084,38.8944,38.7798,38.8084,21674.0
2021-01-06 15:10:00,40.64,40.79,40.62,40.75,25253.0,38.8275,38.9708,38.8084,38.9326,25253.0
2021-01-06 15:15:00,40.75,40.78,40.62,40.7,23835.0,38.9326,38.9613,38.8084,38.8849,23835.0
2021-01-06 15:20:00,40.7,40.75,40.66,40.72,23068.0,38.8849,38.9326,38.8466,38.904,23068.0
2021-01-06 15:25:00,40.71,40.77,40.61,40.72,55117.0,38.8944,38.9517,38.7989,38.904,55117.0
2021-01-06 15:30:00,40.73,40.74,40.54,40.62,53152.0,38.9135,38.9231,38.732,38.8084,53152.0
2021-01-06 15:35:00,40.64,40.79,40.63,40.72,52693.0,38.8275,38.9708,38.818,38.904,52693.0
2021-01-06 15:40:00,40.71,40.8,40.7,40.77,53558.0,38.8944,38.9804,38.8849,38.9517,53558.0
2021-01-06 15:45:00,40.77,40.78,40.63,40.75,53332.0,38.9517,38.9613,38.818,38.9326,53332.0
2021-01-06 15:50:00,40.77,40.84,40.69,40.83,78454.0,38.9517,39.0186,38.8753,39.0091,78454.0
2021-01-06 15:55:00,40.83,40.87,40.71,40.87,289273.0,39.0091,39.0473,38.8944,39.0473,289273.0
2021-01-07 09:30:00,40.95,41.15,40.72,40.82,87180.0,39.1237,39.3148,38.904,38.9995,87180.0
2021-01-07 09:35:00,40.8,40.85,40.56,40.85,44892.0,38.9804,39.0282,38.7511,39.0282,44892.0
2021-01-07 09:40:00,40.84,41.06,40.8,41.05,17990.0,39.0186,39.2288,38.9804,39.2192,17990.0
2021-01-07 09:45:00,41.07,41.36,41.01,41.36,65069.0,39.2384,39.5154,39.181,39.5154,65069.0
2021-01-07 09:50:00,41.37,41.38,41.17,41.27,48090.0,39.525,39.5345,39.3339,39.4294,48090.0
2021-01-07 09:55:00,41.25,41.52,41.25,41.48,25028.0,39.4103,39.6683,39.4103,39.6301,25028.0
2021-01-07 10:00:00,41.51,41.51,41.3,41.4,34203.0,39.6587,39.6587,39.4581,39.5536,34203.0
2021-01-07 10:05:00,41.39,41.47,41.16,41.18,41422.0,39.5441,39.6205,39.3243,39.3434,41422.0
2021-01-07 10:10:00,41.19,41.2,40.98,41.01,24557.0,39.353,39.3626,39.1524,39.181,24557.0
2021-01-07 10:15:00,41.02,41.22,40.97,41.19,31683.0,39.1906,39.3817,39.1428,39.353,31683.0
2021-01-07 10:20:00,41.21,41.35,41.2,41.33,35235.0,39.3721,39.5059,39.3626,39.4868,35235.0
2021-01-07 10:25:00,41.35,41.42,41.29,41.37,20921.0,39.5059,39.5727,39.4485,39.525,20921.0
2021-01-07 10:30:00,41.4,41.63,41.32,41.61,20686.0,39.5536,39.7734,39.4772,39.7543,20686.0
2021-01-07 10:35:00,41.59,41.59,41.35,41.37,21437.0,39.7352,39.7352,39.5059,39.525,21437.0
2021-01-07 10:40:00,41.35,41.48,41.34,41.44,11799.0,39.5059,39.6301,39.4963,39.5919,11799.0
2021-01-07 10:45:00,41.46,41.55,41.46,41.53,10527.0,39.611,39.6969,39.611,39.6778,10527.0
2021-01-07 10:50:00,41.53,41.72,41.45,41.68,23299.0,39.6778,39.8594,39.6014,39.8212,23299.0
2021-01-07 10:55:00,41.67,41.73,41.62,41.7,39435.0,39.8116,39.8689,39.7638,39.8403,39435.0
2021-01-07 11:00:00,41.72,41.9,41.72,41.88,27413.0,39.8594,40.0313,39.8594,40.0122,27413.0
2021-01-07 11:05:00,41.88,41.91,41.73,41.8,25887.0,40.0122,40.0409,39.8689,39.9358,25887.0
2021-01-07 11:10:00,41.8,41.92,41.74,41.85,63848.0,39.9358,40.0504,39.8785,39.9836,63848.0
2021-01-07 11:15:00,41.85,42.06,41.85,42.05,39088.0,39.9836,40.1842,39.9836,40.1746,39088.0
2021-01-07 11:20:00,42.07,42.11,42.03,42.08,20606.0,40.1938,40.232,40.1555,40.2033,20606.0
2021-01-07 11:25:00,42.05,42.17,42.0,42.02,35605.0,40.1746,40.2893,40.1269,40.146,35605.0
2021-01-07 11:30:00,42.03,42.05,41.93,42.01,52238.0,40.1555,40.1746,40.06,40.1364,52238.0
2021-01-07 11:35:00,41.99,41.99,41.8,41.86,13813.0,40.1173,40.1173,39.9358,39.9931,13813.0
2021-01-07 11:40:00,41.87,41.9,41.82,41.84,29952.0,40.0027,40.0313,39.9549,39.974,29952.0
2021-01-07 11:45:00,41.86,41.96,41.85,41.96,13956.0,39.9931,40.0887,39.9836,40.0887,13956.0
2021-01-07 11:50:00,41.96,41.99,41.85,41.92,17202.0,40.0887,40.1173,39.9836,40.0504,17202.0
2021-01-07 11:55:00,41.94,41.95,41.86,41.95,16413.0,40.0696,40.0791,39.9931,40.0791,16413.0
2021-01-07 12:00:00,41.95,42.1,41.91,42.08,15357.0,40.0791,40.2224,40.0409,40.2033,15357.0
2021-01-07 12:05:00,42.08,42.1,42.02,42.05,18357.0,40.2033,40.2224,40.146,40.1746,18357.0
2021-01-07 12:10:00,42.06,42.1,42.05,42.06,19087.0,40.1842,40.2224,40.1746,40.1842,19087.0
2021-01-07 12:15:00,42.05,42.1,42.03,42.07,35307.0,40.1746,40.2224,40.1555,40.1938,35307.0
2021-01-07 12:20:00,42.07,42.08,42.0,42.03,63122.0,40.1938,40.2033,40.1269,40.1555,63122.0
2021-01-07 12:25:00,42.04,42.09,42.02,42.03,12290.0,40.1651,40.2129,40.146,40.1555,12290.0
2021-01-07 12:30:00,42.04,42.09,42.0,42.07,32790.0,40.1651,40.2129,40.1269,40.1938,32790.0
2021-01-07 12:35:00,42.07,42.18,42.06,42.18,17527.0,40.1938,40.2989,40.1842,40.2989,17527.0
2021-01-07 12:40:00,42.18,42.35,42.17,42.33,27426.0,40.2989,40.4613,40.2893,40.4422,27426.0
2021-01-07 12:45:00,42.32,42.32,42.2,42.23,19169.0,40.4326,40.4326,40.318,40.3466,19169.0
2021-01-07 12:50:00,42.23,42.23,42.15,42.19,11233.0,40.3466,40.3466,40.2702,40.3084,11233.0
2021-01-07 12:55:00,42.19,42.27,42.18,42.26,15450.0,40.3084,40.3848,40.2989,40.3753,15450.0
2021-01-07 13:00:00,42.27,42.3,42.17,42.17,19213.0,40.3848,40.4135,40.2893,40.2893,19213.0
2021-01-07 13:05:00,42.18,42.37,42.17,42.36,17191.0,40.2989,40.4804,40.2893,40.4708,17191.0
2021-01-07 13:10:00,42.36,42.36,42.27,42.3,24171.0,40.4708,40.4708,40.3848,40.4135,24171.0
2021-01-07 13:15:00,42.29,42.46,42.25,42.4,28271.0,40.4039,40.5664,40.3657,40.509,28271.0
2021-01-07 13:20:00,42.42,42.43,42.29,42.3,12541.0,40.5281,40.5377,40.4039,40.4135,12541.0
2021-01-07 13:25:00,42.31,42.33,42.24,42.3,12370.0,40.4231,40.4422,40.3562,40.4135,12370.0
2021-01-07 13:30:00,42.32,42.37,42.29,42.37,12190.0,40.4326,40.4804,40.4039,40.4804,12190.0
2021-01-07 13:35:00,42.37,42.39,42.3,42.36,25393.0,40.4804,40.4995,40.4135,40.4708,25393.0
2021-01-07 13:40:00,42.36,42.46,42.36,42.46,11452.0,40.4708,40.5664,40.4708,40.5664,11452.0
2021-01-07 13:45:00,42.46,42.47,42.39,42.47,11718.0,40.5664,40.5759,40.4995,40.5759,11718.0
2021-01-07 13:50:00,42.45,42.46,42.37,42.46,14476.0,40.5568,40.5664,40.4804,40.5664,14476.0
2021-01-07 13:55:00,42.47,42.53,42.46,42.5,19322.0,40.5759,40.6332,40.5664,40.6046,19322.0
2021-01-07 14:00:00,42.5,42.55,42.48,42.51,18602.0,40.6046,40.6523,40.5855,40.6141,18602.0
2021-01-07 14:05:00,42.51,42.52,42.44,42.48,17804.0,40.6141,40.6237,40.5473,40.5855,17804.0
2021-01-07 14:10:00,42.47,42.49,42.39,42.4,9103.0,40.5759,40.595,40.4995,40.509,9103.0
2021-01-07 14:15:00,42.4,42.42,42.33,42.34,19871.0,40.509,40.5281,40.4422,40.4517,19871.0
2021-01-07 14:20:00,42.34,42.41,42.33,42.41,15848.0,40.4517,40.5186,40.4422,40.5186,15848.0
2021-01-07 14:25:00,42.41,42.43,42.37,42.43,14815.0,40.5186,40.5377,40.4804,40.5377,14815.0
2021-01-07 14:30:00,42.42,42.44,42.4,42.43,18917.0,40.5281,40.5473,40.509,40.5377,18917.0
2021-01-07 14:35:00,42.43,42.46,42.28,42.35,20086.0,40.5377,40.5664,40.3944,40.4613,20086.0
2021-01-07 14:40:00,42.34,42.35,42.27,42.35,11530.0,40.4517,40.4613,40.3848,40.4613,11530.0
2021-01-07 14:45:00,42.36,42.42,42.35,42.41,34192.0,40.4708,40.5281,40.4613,40.5186,34192.0
2021-01-07 14:50:00,42.41,42.41,42.34,42.35,23605.0,40.5186,40.5186,40.4517,40.4613,23605.0
2021-01-07 14:55:00,42.36,42.37,42.32,42.36,29667.0,40.4708,40.4804,40.4326,40.4708,29667.0
2021-01-07 15:00:00,42.37,42.43,42.36,42.38,59897.0,40.4804,40.5377,40.4708,40.4899,59897.0
2021-01-07 15:05:00,42.39,42.39,42.3,42.33,22680.0,40.4995,40.4995,40.4135,40.4422,22680.0
2021-01-07 15:10:00,42.32,42.37,42.29,42.37,19934.0,40.4326,40.4804,40.4039,40.4804,19934.0
2021-01-07 15:15:00,42.36,42.38,42.32,42.38,27767.0,40.4708,40.4899,40.4326,40.4899,27767.0
2021-01-07 15:20:00,42.38,42.53,42.38,42.5,23554.0,40.4899,40.6332,40.4899,40.6046,23554.0
2021-01-07 15:25:00,42.51,42.57,42.48,42.56,33239.0,40.6141,40.6715,40.5855,40.6619,33239.0
2021-01-07 15:30:00,42.58,42.58,42.44,42.44,31030.0,40.681,40.681,40.5473,40.5473,31030.0
2021-01-07 15:35:00,42.42,42.61,42.4,42.61,38037.0,40.5281,40.7097,40.509,40.7097,38037.0
2021-01-07 15:40:00,42.61,42.65,42.56,42.59,58147.0,40.7097,40.7479,40.6619,40.6906,58147.0
2021-01-07 15:45:00,42.59,42.63,42.53,42.63,56747.0,40.6906,40.7288,40.6332,40.7288,56747.0
2021-01-07 15:50:00,42.62,42.7,42.61,42.63,107410.0,40.7192,40.7957,40.7097,40.7288,107410.0
2021-01-07 15:55:00,42.63,42.63,42.48,42.5,222256.0,40.7288,40.7288,40.5855,40.6046,222256.0
2021-01-08 09:30:00,42.74,43.09,42.62,42.88,70727.0,40.8339,41.1683,40.7192,40.9676,70727.0
2021-01-08 09:35:00,42.88,42.9,42.55,42.56,20055.0,40.9676,40.9867,40.6523,40.6619,20055.0
2021-01-08 09:40:00,42.53,42.63,42.39,42.58,17347.0,40.6332,40.7288,40.4995,40.681,17347.0
2021-01-08 09:45:00,42.57,42.61,42.27,42.34,32817.0,40.6715,40.7097,40.3848,40.4517,32817.0
2021-01-08 09:50:00,42.34,42.48,42.21,42.43,44049.0,40.4517,40.5855,40.3275,40.5377,44049.0
2021-01-08 09:55:00,42.41,42.46,42.33,42.4,32328.0,40.5186,40.5664,40.4422,40.509,32328.0
2021-01-08 10:00:00,42.42,42.67,42.37,42.61,23837.0,40.5281,40.767,40.4804,40.7097,23837.0
2021-01-08 10:05:00,42.6,42.8,42.54,42.77,33577.0,40.7001,40.8912,40.6428,40.8625,33577.0
2021-01-08 10:10:00,42.8,42.9,42.79,42.83,10250.0,40.8912,40.9867,40.8816,40.9199,10250.0
2021-01-08 10:15:00,42.86,42.94,42.73,42.74,14993.0,40.9485,41.025,40.8243,40.8339,14993.0
2021-01-08 10:20:00,42.78,42.79,42.52,42.58,12109.0,40.8721,40.8816,40.6237,40.681,12109.0
2021-01-08 10:25:00,42.59,42.65,42.29,42.31,8714.0,40.6906,40.7479,40.4039,40.4231,8714.0
2021-01-08 10:30:00,42.32,42.48,42.32,42.38,9917.0,40.4326,40.5855,40.4326,40.4899,9917.0
2021-01-08 10:35:00,42.37,42.62,42.35,42.57,14335.0,40.4804,40.7192,40.4613,40.6715,14335.0
2021-01-08 10:40:00,42.59,42.6,42.45,42.55,9375.0,40.6906,40.7001,40.5568,40.6523,9375.0
2021-01-08 10:45:00,42.54,42.68,42.51,42.65,7660.0,40.6428,40.7766,40.6141,40.7479,7660.0
2021-01-08 10:50:00,42.65,42.74,42.59,42.67,14082.0,40.7479,40.8339,40.6906,40.767,14082.0
2021-01-08 10:55:00,42.65,42.74,42.59,42.68,13245.0,40.7479,40.8339,40.6906,40.7766,13245.0
2021-01-08 11:00:00,42.68,42.68,42.46,42.56,13295.0,40.7766,40.7766,40.5664,40.6619,13295.0
2021-01-08 11:05:00,42.55,42.57,42.47,42.48,7760.0,40.6523,40.6715,40.5759,40.5855,7760.0
2021-01-08 11:10:00,42.53,42.55,42.41,42.43,9672.0,40.6332,40.6523,40.5186,40.5377,9672.0
2021-01-08 11:15:00,42.43,42.43,42.25,42.3,23139.0,40.5377,40.5377,40.3657,40.4135,23139.0
2021-01-08 11:20:00,42.29,42.31,42.06,42.08,22939.0,40.4039,40.4231,40.1842,40.2033,22939.0
2021-01-08 11:25:00,42.08,42.11,41.93,41.93,16185.0,40.2033,40.232,40.06,40.06,16185.0
2021-01-08 11:30:00,41.94,42.0,41.82,41.82,17511.0,40.0696,40.1269,39.9549,39.9549,17511.0
2021-01-08 11:35:00,41.81,41.84,41.69,41.75,18739.0,39.9454,39.974,39.8307,39.888,18739.0
2021-01-08 11:40:00,41.77,41.97,41.76,41.88,21724.0,39.9071,40.0982,39.8976,40.0122,21724.0
2021-01-08 11:45:00,41.91,42.01,41.9,42.01,8598.0,40.0409,40.1364,40.0313,40.1364,8598.0
2021-01-08 11:50:00,41.97,41.99,41.9,41.97,11064.0,40.0982,40.1173,40.0313,40.0982,11064.0
2021-01-08 11:55:00,41.97,41.99,41.87,41.96,10103.0,40.0982,40.1173,40.0027,40.0887,10103.0
2021-01-08 12:00:00,41.97,42.07,41.93,41.96,7642.0,40.0982,40.1938,40.06,40.0887,7642.0
2021-01-08 12:05:00,42.0,42.15,41.98,42.12,9624.0,40.1269,40.2702,40.1078,40.2415,9624.0
2021-01-08 12:10:00,42.11,42.23,42.09,42.23,4838.0,40.232,40.3466,40.2129,40.3466,4838.0
2021-01-08 12:15:00,42.25,42.25,42.1,42.1,6836.0,40.3657,40.3657,40.2224,40.2224,6836.0
2021-01-08 12:20:00,42.09,42.09,42.01,42.05,5918.0,40.2129,40.2129,40.1364,40.1746,5918.0
2021-01-08 12:25:00,42.07,42.07,41.95,42.05,5271.0,40.1938,40.1938,40.0791,40.1746,5271.0
2021-01-08 12:30:00,42.03,42.08,42.02,42.06,4003.0,40.1555,40.2033,40.146,40.1842,4003.0
2021-01-08 12:35:00,42.08,42.1,42.02,42.03,7014.0,40.2033,40.2224,40.146,40.1555,7014.0
2021-01-08 12:40:00,42.06,42.08,41.89,41.93,12581.0,40.1842,40.2033,40.0218,40.06,12581.0
2021-01-08 12:45:00,41.92,41.95,41.84,41.84,6435.0,40.0504,40.0791,39.974,39.974,6435.0
2021-01-08 12:50:00,41.84,41.89,41.81,41.86,7574.0,39.974,40.0218,39.9454,39.9931,7574.0
2021-01-08 12:55:00,41.86,41.89,41.79,41.79,5845.0,39.9931,40.0218,39.9262,39.9262,5845.0
2021-01-08 13:00:00,41.79,41.79,41.72,41.75,12329.0,39.9262,39.9262,39.8594,39.888,12329.0
2021-01-08 13:05:00,41.75,41.81,41.75,41.8,9555.0,39.888,39.9454,39.888,39.9358,9555.0
2021-01-08 13:10:00,41.8,41.87,41.73,41.78,12689.0,39.9358,40.0027,39.8689,39.9167,12689.0
2021-01-08 13:15:00,41.78,41.79,41.62,41.64,11231.0,39.9167,39.9262,39.7638,39.7829,11231.0
2021-01-08 13:20:00,41.67,41.69,41.5,41.58,10647.0,39.8116,39.8307,39.6492,39.7256,10647.0
2021-01-08 13:25:00,41.61,41.71,41.6,41.7,11124.0,39.7543,39.8498,39.7447,39.8403,11124.0
2021-01-08 13:30:00,41.69,41.73,41.6,41.6,9411.0,39.8307,39.8689,39.7447,39.7447,9411.0
2021-01-08 13:35:00,41.62,41.64,41.4,41.43,32504.0,39.7638,39.7829,39.5536,39.5823,32504.0
2021-01-08 13:40:00,41.42,41.44,41.33,41.42,14690.0,39.5727,39.5919,39.4868,39.5727,14690.0
2021-01-08 13:45:00,41.43,41.53,41.4,41.53,8948.0,39.5823,39.6778,39.5536,39.6778,8948.0
2021-01-08 13:50:00,41.51,41.52,41.4,41.42,24821.0,39.6587,39.6683,39.5536,39.5727,24821.0
2021-01-08 13:55:00,41.41,41.48,41.3,41.33,23453.0,39.5632,39.6301,39.4581,39.4868,23453.0
2021-01-08 14:00:00,41.35,41.43,41.35,41.38,6628.0,39.5059,39.5823,39.5059,39.5345,6628.0
2021-01-08 14:05:00,41.41,41.48,41.38,41.48,8230.0,39.5632,39.6301,39.5345,39.6301,8230.0
2021-01-08 14:10:00,41.49,41.55,41.34,41.34,12928.0,39.6396,39.6969,39.4963,39.4963,12928.0
2021-01-08 14:15:00,41.34,41.38,41.3,41.35,7577.0,39.4963,39.5345,39.4581,39.5059,7577.0
2021-01-08 14:20:00,41.38,41.5,41.36,41.45,21169.0,39.5345,39.6492,39.5154,39.6014,21169.0
2021-01-08 14:25:00,41.45,41.51,41.41,41.48,8745.0,39.6014,39.6587,39.5632,39.6301,8745.0
2021-01-08 14:30:00,41.49,41.55,41.4,41.52,9573.0,39.6396,39.6969,39.5536,39.6683,9573.0
2021-01-08 14:35:00,41.54,41.54,41.43,41.47,8479.0,39.6874,39.6874,39.5823,39.6205,8479.0
2021-01-08 14:40:00,41.46,41.47,41.34,41.38,20633.0,39.611,39.6205,39.4963,39.5345,20633.0
2021-01-08 14:45:00,41.36,41.48,41.34,41.44,16836.0,39.5154,39.6301,39.4963,39.5919,16836.0
2021-01-08 14:50:00,41.44,41.62,41.44,41.58,7889.0,39.5919,39.7638,39.5919,39.7256,7889.0
2021-01-08 14:55:00,41.58,41.63,41.54,41.57,6976.0,39.7256,39.7734,39.6874,39.7161,6976.0
2021-01-08 15:00:00,41.57,41.69,41.57,41.64,9579.0,39.7161,39.8307,39.7161,39.7829,9579.0
2021-01-08 15:05:00,41.65,41.75,41.64,41.7,10946.0,39.7925,39.888,39.7829,39.8403,10946.0
2021-01-08 15:10:00,41.69,41.69,41.61,41.64,9782.0,39.8307,39.8307,39.7543,39.7829,9782.0
2021-01-08 15:15:00,41.65,41.69,41.62,41.64,11310.0,39.7925,39.8307,39.7638,39.7829,11310.0
2021-01-08 15:20:00,41.63,41.63,41.54,41.55,8938.0,39.7734,39.7734,39.6874,39.6969,8938.0
2021-01-08 15:25:00,41.56,41.6,41.51,41.58,12641.0,39.7065,39.7447,39.6587,39.7256,12641.0
2021-01-08 15:30:00,41.58,41.6,41.53,41.6,18637.0,39.7256,39.7447,39.6778,39.7447,18637.0
2021-01-08 15:35:00,41.59,41.59,41.53,41.57,16465.0,39.7352,39.7352,39.6778,39.7161,16465.0
2021-01-08 15:40:00,41.58,41.59,41.51,41.51,26515.0,39.7256,39.7352,39.6587,39.6587,26515.0
2021-01-08 15:45:00,41.52,41.56,41.47,41.5,35004.0,39.6683,39.7065,39.6205,39.6492,35004.0
2021-01-08 15:50:00,41.51,41.58,41.49,41.53,44385.0,39.6587,39.7256,39.6396,39.6778,44385.0
2021-01-08 15:55:00,41.53,41.57,41.5,41.52,80262.0,39.6778,39.7161,39.6492,39.6683,80262.0
2021-01-11 09:30:00,41.53,41.86,41.48,41.65,63318.0,39.6778,39.9931,39.6301,39.7925,63318.0
2021-01-11 09:35:00,41.64,41.67,41.15,41.27,21509.0,39.7829,39.8116,39.3148,39.4294,21509.0
2021-01-11 09:40:00,41.25,41.46,41.25,41.45,9963.0,39.4103,39.611,39.4103,39.6014,9963.0
2021-01-11 09:45:00,41.47,41.61,41.45,41.54,18900.0,39.6205,39.7543,39.6014,39.6874,18900.0
2021-01-11 09:50:00,41.55,41.99,41.55,41.98,31916.0,39.6969,40.1173,39.6969,40.1078,31916.0
2021-01-11 09:55:00,41.97,42.24,41.9,42.07,32662.0,40.0982,40.3562,40.0313,40.1938,32662.0
2021-01-11 10:00:00,42.02,42.19,41.98,41.98,19987.0,40.146,40.3084,40.1078,40.1078,19987.0
2021-01-11 10:05:00,41.97,42.15,41.94,42.07,7785.0,40.0982,40.2702,40.0696,40.1938,7785.0
2021-01-11 10:10:00,42.07,42.2,42.06,42.16,13905.0,40.1938,40.318,40.1842,40.2797,13905.0
2021-01-11 10:15:00,42.09,42.36,42.08,42.34,18512.0,40.2129,40.4708,40.2033,40.4517,18512.0
2021-01-11 10:20:00,42.33,42.35,42.21,42.32,14441.0,40.4422,40.4613,40.3275,40.4326,14441.0
2021-01-11 10:25:00,42.33,42.48,42.32,42.46,14108.0,40.4422,40.5855,40.4326,40.5664,14108.0
2021-01-11 10:30:00,42.48,42.57,42.43,42.57,19547.0,40.5855,40.6715,40.5377,40.6715,19547.0
2021-01-11 10:35:00,42.58,42.6,42.51,42.51,21364.0,40.681,40.7001,40.6141,40.6141,21364.0
2021-01-11 10:40:00,42.5,42.51,42.42,42.51,8007.0,40.6046,40.6141,40.5281,40.6141,8007.0
2021-01-11 10:45:00,42.52,42.54,42.41,42.47,10814.0,40.6237,40.6428,40.5186,40.5759,10814.0
2021-01-11 10:50:00,42.45,42.49,42.38,42.41,15435.0,40.5568,40.595,40.4899,40.5186,15435.0
2021-01-11 10:55:00,42.44,42.44,42.32,42.39,19588.0,40.5473,40.5473,40.4326,40.4995,19588.0
2021-01-11 11:00:00,42.42,42.43,42.35,42.38,5470.0,40.5281,40.5377,40.4613,40.4899,5470.0
2021-01-11 11:05:00,42.38,42.52,42.37,42.44,9320.0,40.4899,40.6237,40.4804,40.5473,9320.0
2021-01-11 11:10:00,42.45,42.48,42.38,42.46,14629.0,40.5568,40.5855,40.4899,40.5664,14629.0
2021-01-11 11:15:00,42.47,42.54,42.47,42.5,18688.0,40.5759,40.6428,40.5759,40.6046,18688.0
2021-01-11 11:20:00,42.5,42.53,42.44,42.5,13441.0,40.6046,40.6332,40.5473,40.6046,13441.0
2021-01-11 11:25:00,42.47,42.56,42.46,42.48,9136.0,40.5759,40.6619,40.5664,40.5855,9136.0
2021-01-11 11:30:00,42.5,42.54,42.49,42.51,8005.0,40.6046,40.6428,40.595,40.6141,8005.0
2021-01-11 11:35:00,42.5,42.64,42.45,42.64,12178.0,40.6046,40.7383,40.5568,40.7383,12178.0
2021-01-11 11:40:00,42.64,42.71,42.63,42.66,12722.0,40.7383,40.8052,40.7288,40.7574,12722.0
2021-01-11 11:45:00,42.65,42.65,42.55,42.64,8426.0,40.7479,40.7479,40.6523,40.7383,8426.0
2021-01-11 11:50:00,42.63,42.7,42.62,42.65,8446.0,40.7288,40.7957,40.7192,40.7479,8446.0
2021-01-11 11:55:00,42.65,42.69,42.64,42.64,5470.0,40.7479,40.7861,40.7383,40.7383,5470.0
2021-01-11 12:00:00,42.64,42.7,42.64,42.68,6686.0,40.7383,40.7957,40.7383,40.7766,6686.0
2021-01-11 12:05:00,42.69,42.7,42.66,42.69,8093.0,40.7861,40.7957,40.7574,40.7861,8093.0
2021-01-11 12:10:00,42.69,42.73,42.66,42.71,8203.0,40.7861,40.8243,40.7574,40.8052,8203.0
2021-01-11 12:15:00,42.71,42.77,42.71,42.76,15277.0,40.8052,40.8625,40.8052,40.853,15277.0
2021-01-11 12:20:00,42.74,42.74,42.65,42.69,9759.0,40.8339,40.8339,40.7479,40.7861,9759.0
2021-01-11 12:25:00,42.7,42.7,42.62,42.63,5520.0,40.7957,40.7957,40.7192,40.7288,5520.0
2021-01-11 12:30:00,42.63,42.72,42.62,42.72,8463.0,40.7288,40.8148,40.7192,40.8148,8463.0
2021-01-11 12:35:00,42.72,42.76,42.7,42.75,7022.0,40.8148,40.853,40.7957,40.8434,7022.0
2021-01-11 12:40:00,42.75,42.8,42.73,42.77,25290.0,40.8434,40.8912,40.8243,40.8625,25290.0
2021-01-11 12:45:00,42.79,42.89,42.79,42.85,4129.0,40.8816,40.9772,40.8816,40.939,4129.0
2021-01-11 12:50:00,42.89,42.92,42.79,42.79,10711.0,40.9772,41.0058,40.8816,40.8816,10711.0
2021-01-11 12:55:00,42.79,42.83,42.76,42.78,4574.0,40.8816,40.9199,40.853,40.8721,4574.0
2021-01-11 13:00:00,42.77,42.81,42.75,42.76,4857.0,40.8625,40.9008,40.8434,40.853,4857.0
2021-01-11 13:05:00,42.77,42.79,42.75,42.77,5565.0,40.8625,40.8816,40.8434,40.8625,5565.0
2021-01-11 13:10:00,42.77,42.78,42.72,42.74,6462.0,40.8625,40.8721,40.8148,40.8339,6462.0
2021-01-11 13:15:00,42.74,42.75,42.7,42.71,3727.0,40.8339,40.8434,40.7957,40.8052,3727.0
2021-01-11 13:20:00,42.72,42.75,42.64,42.72,9248.0,40.8148,40.8434,40.7383,40.8148,9248.0
2021-01-11 13:25:00,42.69,42.7,42.57,42.61,15719.0,40.7861,40.7957,40.6715,40.7097,15719.0
2021-01-11 13:30:00,42.62,42.63,42.56,42.61,3884.0,40.7192,40.7288,40.6619,40.7097,3884.0
2021-01-11 13:35:00,42.59,42.68,42.58,42.68,8730.0,40.6906,40.7766,40.681,40.7766,8730.0
2021-01-11 13:40:00,42.68,42.68,42.57,42.59,6357.0,40.7766,40.7766,40.6715,40.6906,6357.0
2021-01-11 13:45:00,42.59,42.6,42.41,42.49,10446.0,40.6906,40.7001,40.5186,40.595,10446.0
2021-01-11 13:50:00,42.46,42.52,42.41,42.42,13465.0,40.5664,40.6237,40.5186,40.5281,13465.0
2021-01-11 13:55:00,42.44,42.46,42.37,42.41,23831.0,40.5473,40.5664,40.4804,40.5186,23831.0
2021-01-11 14:00:00,42.41,42.44,42.38,42.42,12447.0,40.5186,40.5473,40.4899,40.5281,12447.0
2021-01-11 14:05:00,42.42,42.43,42.35,42.35,28810.0,40.5281,40.5377,40.4613,40.4613,28810.0
2021-01-11 14:10:00,42.38,42.44,42.36,42.37,8918.0,40.4899,40.5473,40.4708,40.4804,8918.0
2021-01-11 14:15:00,42.37,42.42,42.35,42.36,6673.0,40.4804,40.5281,40.4613,40.4708,6673.0
2021-01-11 14:20:00,42.37,42.39,42.26,42.32,7667.0,40.4804,40.4995,40.3753,40.4326,7667.0
2021-01-11 14:25:00,42.31,42.34,42.28,42.33,5495.0,40.4231,40.4517,40.3944,40.4422,5495.0
2021-01-11 14:30:00,42.32,42.37,42.29,42.33,39209.0,40.4326,40.4804,40.4039,40.4422,39209.0
2021-01-11 14:35:00,42.31,42.35,42.29,42.3,14493.0,40.4231,40.4613,40.4039,40.4135,14493.0
2021-01-11 14:40:00,42.29,42.38,42.28,42.37,10382.0,40.4039,40.4899,40.3944,40.4804,10382.0
2021-01-11 14:45:00,42.38,42.38,42.28,42.31,13695.0,40.4899,40.4899,40.3944,40.4231,13695.0
2021-01-11 14:50:00,42.29,42.31,42.22,42.31,8853.0,40.4039,40.4231,40.3371,40.4231,8853.0
2021-01-11 14:55:00,42.28,42.35,42.25,42.33,11932.0,40.3944,40.4613,40.3657,40.4422,11932.0
2021-01-11 15:00:00,42.34,42.34,42.27,42.29,8414.0,40.4517,40.4517,40.3848,40.4039,8414.0
2021-01-11 15:05:00,42.27,42.28,42.21,42.23,7521.0,40.3848,40.3944,40.3275,40.3466,7521.0
2021-01-11 15:10:00,42.25,42.29,42.24,42.27,6572.0,40.3657,40.4039,40.3562,40.3848,6572.0
2021-01-11 15:15:00,42.29,42.3,42.2,42.2,13383.0,40.4039,40.4135,40.318,40.318,13383.0
2021-01-11 15:20:00,42.21,42.26,42.17,42.24,20766.0,40.3275,40.3753,40.2893,40.3562,20766.0
2021-01-11 15:25:00,42.24,42.32,42.24,42.29,24204.0,40.3562,40.4326,40.3562,40.4039,24204.0
2021-01-11 15:30:00,42.28,42.31,42.25,42.29,11206.0,40.3944,40.4231,40.3657,40.4039,11206.0
2021-01-11 15:35:00,42.29,42.3,42.2,42.22,16497.0,40.4039,40.4135,40.318,40.3371,16497.0
2021-01-11 15:40:00,42.22,42.25,42.18,42.21,17122.0,40.3371,40.3657,40.2989,40.3275,17122.0
2021-01-11 15:45:00,42.2,42.27,42.2,42.23,19730.0,40.318,40.3848,40.318,40.3466,19730.0
2021-01-11 15:50:00,42.22,42.22,42.09,42.09,54817.0,40.3371,40.3371,40.2129,40.2129,54817.0
2021-01-11 15:55:00,42.1,42.12,42.03,42.08,165778.0,40.2224,40.2415,40.1555,40.2033,165778.0
2021-01-12 09:30:00,42.2,42.46,42.14,42.24,41153.0,40.318,40.5664,40.2606,40.3562,41153.0
2021-01-12 09:35:00,42.35,42.35,41.81,41.83,15837.0,40.4613,40.4613,39.9454,39.9645,15837.0
2021-01-12 09:40:00,41.96,42.01,41.88,41.99,17602.0,40.0887,40.1364,40.0122,40.1173,17602.0
2021-01-12 09:45:00,41.95,42.04,41.91,41.91,9783.0,40.0791,40.1651,40.0409,40.0409,9783.0
2021-01-12 09:50:00,41.87,41.87,41.66,41.84,12522.0,40.0027,40.0027,39.802,39.974,12522.0
2021-01-12 09:55:00,41.83,41.98,41.75,41.89,22923.0,39.9645,40.1078,39.888,40.0218,22923.0
2021-01-12 10:00:00,41.87,41.88,41.73,41.76,9681.0,40.0027,40.0122,39.8689,39.8976,9681.0
2021-01-12 10:05:00,41.79,41.97,41.75,41.96,9820.0,39.9262,40.0982,39.888,40.0887,9820.0
2021-01-12 10:10:00,41.99,42.04,41.85,42.02,13725.0,40.1173,40.1651,39.9836,40.146,13725.0
2021-01-12 10:15:00,41.98,42.23,41.95,42.22,19190.0,40.1078,40.3466,40.0791,40.3371,19190.0
2021-01-12 10:20:00,42.19,42.23,42.13,42.13,9567.0,40.3084,40.3466,40.2511,40.2511,9567.0
2021-01-12 10:25:00,42.15,42.16,41.79,41.9,11028.0,40.2702,40.2797,39.9262,40.0313,11028.0
2021-01-12 10:30:00,41.91,41.91,41.78,41.82,15232.0,40.0409,40.0409,39.9167,39.9549,15232.0
2021-01-12 10:35:00,41.82,41.92,41.8,41.84,17955.0,39.9549,40.0504,39.9358,39.974,17955.0
2021-01-12 10:40:00,41.84,42.07,41.84,42.06,8539.0,39.974,40.1938,39.974,40.1842,8539.0
2021-01-12 10:45:00,42.07,42.18,42.02,42.14,8672.0,40.1938,40.2989,40.146,40.2606,8672.0
2021-01-12 10:50:00,42.16,42.2,42.05,42.05,9141.0,40.2797,40.318,40.1746,40.1746,9141.0
2021-01-12 10:55:00,42.1,42.1,41.91,42.04,5998.0,40.2224,40.2224,40.0409,40.1651,5998.0
2021-01-12 11:00:00,42.03,42.05,41.94,42.0,10642.0,40.1555,40.1746,40.0696,40.1269,10642.0
2021-01-12 11:05:00,42.0,42.08,41.99,42.07,16879.0,40.1269,40.2033,40.1173,40.1938,16879.0
2021-01-12 11:10:00,42.04,42.07,41.97,42.03,13557.0,40.1651,40.1938,40.0982,40.1555,13557.0
2021-01-12 11:15:00,42.03,42.12,42.02,42.11,4384.0,40.1555,40.2415,40.146,40.232,4384.0
2021-01-12 11:20:00,42.1,42.28,42.09,42.28,7833.0,40.2224,40.3944,40.2129,40.3944,7833.0
2021-01-12 11:25:00,42.25,42.25,42.1,42.1,7574.0,40.3657,40.3657,40.2224,40.2224,7574.0
2021-01-12 11:30:00,42.12,42.17,42.08,42.11,4885.0,40.2415,40.2893,40.2033,40.232,4885.0
2021-01-12 11:35:00,42.2,42.24,42.18,42.2,6531.0,40.318,40.3562,40.2989,40.318,6531.0
2021-01-12 11:40:00,42.2,42.2,42.12,42.15,5872.0,40.318,40.318,40.2415,40.2702,5872.0
2021-01-12 11:45:00,42.13,42.17,42.01,42.07,4629.0,40.2511,40.2893,40.1364,40.1938,4629.0
2021-01-12 11:50:00,42.07,42.09,42.0,42.08,7430.0,40.1938,40.2129,40.1269,40.2033,7430.0
2021-01-12 11:55:00,42.1,42.23,42.06,42.23,8999.0,40.2224,40.3466,40.1842,40.3466,8999.0
2021-01-12 12:00:00,42.24,42.24,42.17,42.21,12244.0,40.3562,40.3562,40.2893,40.3275,12244.0
2021-01-12 12:05:00,42.2,42.2,42.1,42.15,4599.0,40.318,40.318,40.2224,40.2702,4599.0
2021-01-12 12:10:00,42.16,42.19,42.03,42.06,12124.0,40.2797,40.3084,40.1555,40.1842,12124.0
2021-01-12 12:15:00,42.04,42.18,42.04,42.18,4546.0,40.1651,40.2989,40.1651,40.2989,4546.0
2021-01-12 12:20:00,42.16,42.18,42.09,42.09,17317.0,40.2797,40.2989,40.2129,40.2129,17317.0
2021-01-12 12:25:00,42.09,42.25,42.08,42.25,5898.0,40.2129,40.3657,40.2033,40.3657,5898.0
2021-01-12 12:30:00,42.25,42.25,42.15,42.17,9869.0,40.3657,40.3657,40.2702,40.2893,9869.0
2021-01-12 12:35:00,42.18,42.18,42.09,42.15,5599.0,40.2989,40.2989,40.2129,40.2702,5599.0
2021-01-12 12:40:00,42.12,42.2,42.09,42.2,6096.0,40.2415,40.318,40.2129,40.318,6096.0
2021-01-12 12:45:00,42.21,42.25,42.19,42.25,5020.0,40.3275,40.3657,40.3084,40.3657,5020.0
2021-01-12 12:50:00,42.23,42.3,42.23,42.3,5688.0,40.3466,40.4135,40.3466,40.4135,5688.0
2021-01-12 12:55:00,42.29,42.33,42.27,42.29,4904.0,40.4039,40.4422,40.3848,40.4039,4904.0
2021-01-12 13:00:00,42.29,42.32,42.25,42.27,6105.0,40.4039,40.4326,40.3657,40.3848,6105.0
2021-01-12 13:05:00,42.27,42.3,42.24,42.25,4702.0,40.3848,40.4135,40.3562,40.3657,4702.0
2021-01-12 13:10:00,42.25,42.25,42.11,42.21,28064.0,40.3657,40.3657,40.232,40.3275,28064.0
2021-01-12 13:15:00,42.21,42.29,42.2,42.2,16798.0,40.3275,40.4039,40.318,40.318,16798.0
2021-01-12 13:20:00,42.21,42.21,42.1,42.16,10182.0,40.3275,40.3275,40.2224,40.2797,10182.0
2021-01-12 13:25:00,42.16,42.27,42.15,42.24,10820.0,40.2797,40.3848,40.2702,40.3562,10820.0
2021-01-12 13:30:00,42.24,42.29,42.18,42.25,13969.0,40.3562,40.4039,40.2989,40.3657,13969.0
2021-01-12 13:35:00,42.26,42.33,42.26,42.33,10573.0,40.3753,40.4422,40.3753,40.4422,10573.0
2021-01-12 13:40:00,42.33,42.38,42.32,42.38,9457.0,40.4422,40.4899,40.4326,40.4899,9457.0
2021-01-12 13:45:00,42.39,42.44,42.35,42.44,30324.0,40.4995,40.5473,40.4613,40.5473,30324.0
2021-01-12 13:50:00,42.42,42.47,42.39,42.46,9861.0,40.5281,40.5759,40.4995,40.5664,9861.0
2021-01-12 13:55:00,42.49,42.58,42.47,42.58,9339.0,40.595,40.681,40.5759,40.681,9339.0
2021-01-12 14:00:00,42.58,42.58,42.5,42.52,15602.0,40.681,40.681,40.6046,40.6237,15602.0
2021-01-12 14:05:00,42.53,42.56,42.5,42.55,11841.0,40.6332,40.6619,40.6046,40.6523,11841.0
2021-01-12 14:10:00,42.56,42.57,42.47,42.52,12512.0,40.6619,40.6715,40.5759,40.6237,12512.0
2021-01-12 14:15:00,42.54,42.56,42.44,42.45,12013.0,40.6428,40.6619,40.5473,40.5568,12013.0
2021-01-12 14:20:00,42.44,42.47,42.4,42.44,9906.0,40.5473,40.5759,40.509,40.5473,9906.0
2021-01-12 14:25:00,42.44,42.51,42.43,42.45,9125.0,40.5473,40.6141,40.5377,40.5568,9125.0
2021-01-12 14:30:00,42.47,42.58,42.47,42.53,9320.0,40.5759,40.681,40.5759,40.6332,9320.0
2021-01-12 14:35:00,42.52,42.57,42.49,42.53,8073.0,40.6237,40.6715,40.595,40.6332,8073.0
2021-01-12 14:40:00,42.53,42.64,42.49,42.63,10066.0,40.6332,40.7383,40.595,40.7288,10066.0
2021-01-12 14:45:00,42.63,42.64,42.57,42.59,9200.0,40.7288,40.7383,40.6715,40.6906,9200.0
2021-01-12 14:50:00,42.56,42.62,42.53,42.56,12424.0,40.6619,40.7192,40.6332,40.6619,12424.0
2021-01-12 14:55:00,42.56,42.58,42.47,42.49,13095.0,40.6619,40.681,40.5759,40.595,13095.0
2021-01-12 15:00:00,42.5,42.6,42.49,42.57,11830.0,40.6046,40.7001,40.595,40.6715,11830.0
2021-01-12 15:05:00,42.56,42.58,42.49,42.56,8121.0,40.6619,40.681,40.595,40.6619,8121.0
2021-01-12 15:10:00,42.57,42.6,42.5,42.55,14707.0,40.6715,40.7001,40.6046,40.6523,14707.0
2021-01-12 15:15:00,42.54,42.59,42.54,42.56,9194.0,40.6428,40.6906,40.6428,40.6619,9194.0
2021-01-12 15:20:00,42.57,42.63,42.56,42.62,11933.0,40.6715,40.7288,40.6619,40.7192,11933.0
2021-01-12 15:25:00,42.62,42.62,42.45,42.5,23861.0,40.7192,40.7192,40.5568,40.6046,23861.0
2021-01-12 15:30:00,42.48,42.54,42.46,42.52,19199.0,40.5855,40.6428,40.5664,40.6237,19199.0
2021-01-12 15:35:00,42.52,42.53,42.44,42.45,23552.0,40.6237,40.6332,40.5473,40.5568,23552.0
2021-01-12 15:40:00,42.45,42.49,42.42,42.44,23819.0,40.5568,40.595,40.5281,40.5473,23819.0
2021-01-12 15:45:00,42.44,42.62,42.43,42.61,41659.0,40.5473,40.7192,40.5377,40.7097,41659.0
2021-01-12 15:50:00,42.61,42.61,42.51,42.59,55823.0,40.7097,40.7097,40.6141,40.6906,55823.0
2021-01-12 15:55:00,42.61,42.7,42.59,42.65,141371.0,40.7097,40.7957,40.6906,40.7479,141371.0
2021-01-13 09:30:00,43.11,43.84,42.81,43.74,84290.0,41.1874,41.8848,40.9008,41.7893,84290.0
2021-01-13 09:35:00,43.76,43.88,43.6,43.71,78017.0,41.8084,41.923,41.6555,41.7606,78017.0
2021-01-13 09:40:00,43.68,43.86,43.54,43.72,92304.0,41.732,41.9039,41.5982,41.7702,92304.0
2021-01-13 09:45:00,43.72,43.74,43.31,43.32,40512.0,41.7702,41.7893,41.3785,41.388,40512.0
2021-01-13 09:50:00,43.31,43.38,43.13,43.22,15778.0,41.3785,41.4453,41.2065,41.2925,15778.0
2021-01-13 09:55:00,43.2,43.21,43.09,43.21,15513.0,41.2734,41.2829,41.1683,41.2829,15513.0
2021-01-13 10:00:00,43.22,43.22,42.84,42.84,42140.0,41.2925,41.2925,40.9294,40.9294,42140.0
2021-01-13 10:05:00,42.81,42.95,42.76,42.95,36068.0,40.9008,41.0345,40.853,41.0345,36068.0
2021-01-13 10:10:00,42.94,43.04,42.83,42.83,10237.0,41.025,41.1205,40.9199,40.9199,10237.0
2021-01-13 10:15:00,42.83,42.93,42.8,42.83,12615.0,40.9199,41.0154,40.8912,40.9199,12615.0
2021-01-13 10:20:00,42.81,42.89,42.77,42.79,13307.0,40.9008,40.9772,40.8625,40.8816,13307.0
2021-01-13 10:25:00,42.77,42.79,42.65,42.67,16540.0,40.8625,40.8816,40.7479,40.767,16540.0
2021-01-13 10:30:00,42.67,42.68,42.53,42.59,17675.0,40.767,40.7766,40.6332,40.6906,17675.0
2021-01-13 10:35:00,42.61,42.71,42.58,42.62,18373.0,40.7097,40.8052,40.681,40.7192,18373.0
2021-01-13 10:40:00,42.61,42.67,42.56,42.59,9649.0,40.7097,40.767,40.6619,40.6906,9649.0
2021-01-13 10:45:00,42.58,42.66,42.57,42.63,16863.0,40.681,40.7574,40.6715,40.7288,16863.0
2021-01-13 10:50:00,42.64,42.73,42.63,42.73,6128.0,40.7383,40.8243,40.7288,40.8243,6128.0
2021-01-13 10:55:00,42.72,42.83,42.72,42.82,50133.0,40.8148,40.9199,40.8148,40.9103,50133.0
2021-01-13 11:00:00,42.82,42.93,42.78,42.91,56851.0,40.9103,41.0154,40.8721,40.9963,56851.0
2021-01-13 11:05:00,42.94,42.99,42.85,42.89,39729.0,41.025,41.0727,40.939,40.9772,39729.0
2021-01-13 11:10:00,42.84,42.95,42.76,42.77,56276.0,40.9294,41.0345,40.853,40.8625,56276.0
2021-01-13 11:15:00,42.79,42.79,42.64,42.65,12951.0,40.8816,40.8816,40.7383,40.7479,12951.0
2021-01-13 11:20:00,42.68,42.71,42.57,42.58,14184.0,40.7766,40.8052,40.6715,40.681,14184.0
2021-01-13 11:25:00,42.6,42.6,42.5,42.54,15432.0,40.7001,40.7001,40.6046,40.6428,15432.0
2021-01-13 11:30:00,42.53,42.58,42.44,42.46,17798.0,40.6332,40.681,40.5473,40.5664,17798.0
2021-01-13 11:35:00,42.43,42.44,42.34,42.36,14025.0,40.5377,40.5473,40.4517,40.4708,14025.0
2021-01-13 11:40:00,42.33,42.45,42.33,42.38,33448.0,40.4422,40.5568,40.4422,40.4899,33448.0
2021-01-13 11:45:00,42.38,42.39,42.3,42.3,19103.0,40.4899,40.4995,40.4135,40.4135,19103.0
2021-01-13 11:50:00,42.3,42.34,42.15,42.21,55236.0,40.4135,40.4517,40.2702,40.3275,55236.0
2021-01-13 11:55:00,42.23,42.29,42.18,42.18,26553.0,40.3466,40.4039,40.2989,40.2989,26553.0
2021-01-13 12:00:00,42.2,42.3,42.18,42.25,25540.0,40.318,40.4135,40.2989,40.3657,25540.0
2021-01-13 12:05:00,42.23,42.28,42.21,42.24,11897.0,40.3466,40.3944,40.3275,40.3562,11897.0
2021-01-13 12:10:00,42.24,42.27,42.2,42.25,23674.0,40.3562,40.3848,40.318,40.3657,23674.0
2021-01-13 12:15:00,42.26,42.31,42.24,42.25,45880.0,40.3753,40.4231,40.3562,40.3657,45880.0
2021-01-13 12:20:00,42.25,42.27,42.19,42.23,142105.0,40.3657,40.3848,40.3084,40.3466,142105.0
2021-01-13 12:25:00,42.23,42.51,42.19,42.46,105531.0,40.3466,40.6141,40.3084,40.5664,105531.0
2021-01-13 12:30:00,42.45,42.53,42.36,42.36,21569.0,40.5568,40.6332,40.4708,40.4708,21569.0
2021-01-13 12:35:00,42.38,42.52,42.36,42.36,16852.0,40.4899,40.6237,40.4708,40.4708,16852.0
2021-01-13 12:40:00,42.36,42.4,42.31,42.34,17977.0,40.4708,40.509,40.4231,40.4517,17977.0
2021-01-13 12:45:00,42.34,42.37,42.26,42.32,16903.0,40.4517,40.4804,40.3753,40.4326,16903.0
2021-01-13 12:50:00,42.29,42.39,42.27,42.38,20496.0,40.4039,40.4995,40.3848,40.4899,20496.0
2021-01-13 12:55:00,42.37,42.43,42.34,42.43,52361.0,40.4804,40.5377,40.4517,40.5377,52361.0
2021-01-13 13:00:00,42.43,42.58,42.42,42.56,58156.0,40.5377,40.681,40.5281,40.6619,58156.0
2021-01-13 13:05:00,42.56,42.59,42.46,42.51,29062.0,40.6619,40.6906,40.5664,40.6141,29062.0
2021-01-13 13:10:00,42.5,42.63,42.5,42.59,40650.0,40.6046,40.7288,40.6046,40.6906,40650.0
2021-01-13 13:15:00,42.59,42.62,42.5,42.54,46777.0,40.6906,40.7192,40.6046,40.6428,46777.0
2021-01-13 13:20:00,42.55,42.63,42.55,42.61,19546.0,40.6523,40.7288,40.6523,40.7097,19546.0
2021-01-13 13:25:00,42.59,42.67,42.59,42.66,21013.0,40.6906,40.767,40.6906,40.7574,21013.0
2021-01-13 13:30:00,42.66,42.7,42.65,42.65,26997.0,40.7574,40.7957,40.7479,40.7479,26997.0
2021-01-13 13:35:00,42.64,42.64,42.54,42.6,18009.0,40.7383,40.7383,40.6428,40.7001,18009.0
2021-01-13 13:40:00,42.61,42.67,42.58,42.61,22978.0,40.7097,40.767,40.681,40.7097,22978.0
2021-01-13 13:45:00,42.62,42.7,42.61,42.69,13766.0,40.7192,40.7957,40.7097,40.7861,13766.0
2021-01-13 13:50:00,42.7,42.74,42.6,42.63,11912.0,40.7957,40.8339,40.7001,40.7288,11912.0
2021-01-13 13:55:00,42.63,42.65,42.53,42.59,8064.0,40.7288,40.7479,40.6332,40.6906,8064.0
2021-01-13 14:00:00,42.56,42.68,42.56,42.62,13012.0,40.6619,40.7766,40.6619,40.7192,13012.0
2021-01-13 14:05:00,42.6,42.71,42.6,42.7,16818.0,40.7001,40.8052,40.7001,40.7957,16818.0
2021-01-13 14:10:00,42.7,42.75,42.7,42.73,11282.0,40.7957,40.8434,40.7957,40.8243,11282.0
2021-01-13 14:15:00,42.73,42.85,42.7,42.84,13635.0,40.8243,40.939,40.7957,40.9294,13635.0
2021-01-13 14:20:00,42.83,42.83,42.74,42.8,17029.0,40.9199,40.9199,40.8339,40.8912,17029.0
2021-01-13 14:25:00,42.79,42.79,42.73,42.77,11383.0,40.8816,40.8816,40.8243,40.8625,11383.0
2021-01-13 14:30:00,42.76,42.82,42.76,42.79,15451.0,40.853,40.9103,40.853,40.8816,15451.0
2021-01-13 14:35:00,42.8,42.82,42.72,42.75,25319.0,40.8912,40.9103,40.8148,40.8434,25319.0
2021-01-13 14:40:00,42.76,42.76,42.66,42.66,13848.0,40.853,40.853,40.7574,40.7574,13848.0
2021-01-13 14:45:00,42.65,42.67,42.56,42.61,21633.0,40.7479,40.767,40.6619,40.7097,21633.0
2021-01-13 14:50:00,42.62,42.66,42.58,42.59,19198.0,40.7192,40.7574,40.681,40.6906,19198.0
2021-01-13 14:55:00,42.58,42.59,42.52,42.56,15112.0,40.681,40.6906,40.6237,40.6619,15112.0
2021-01-13 15:00:00,42.57,42.62,42.56,42.61,26725.0,40.6715,40.7192,40.6619,40.7097,26725.0
2021-01-13 15:05:00,42.61,42.71,42.6,42.71,29981.0,40.7097,40.8052,40.7001,40.8052,29981.0
2021-01-13 15:10:00,42.71,42.75,42.64,42.65,33583.0,40.8052,40.8434,40.7383,40.7479,33583.0
2021-01-13 15:15:00,42.65,42.69,42.65,42.69,23516.0,40.7479,40.7861,40.7479,40.7861,23516.0
2021-01-13 15:20:00,42.68,42.69,42.61,42.66,36225.0,40.7766,40.7861,40.7097,40.7574,36225.0
2021-01-13 15:25:00,42.66,42.68,42.57,42.59,35584.0,40.7574,40.7766,40.6715,40.6906,35584.0
2021-01-13 15:30:00,42.59,42.65,42.51,42.65,110412.0,40.6906,40.7479,40.6141,40.7479,110412.0
2021-01-13 15:35:00,42.65,42.65,42.56,42.59,62015.0,40.7479,40.7479,40.6619,40.6906,62015.0
2021-01-13 15:40:00,42.59,42.63,42.59,42.6,38194.0,40.6906,40.7288,40.6906,40.7001,38194.0
2021-01-13 15:45:00,42.59,42.63,42.53,42.55,66059.0,40.6906,40.7288,40.6332,40.6523,66059.0
2021-01-13 15:50:00,42.55,42.62,42.49,42.57,164140.0,40.6523,40.7192,40.595,40.6715,164140.0
2021-01-13 15:55:00,42.57,42.62,42.49,42.54,243581.0,40.6715,40.7192,40.595,40.6428,243581.0
2021-01-14 09:30:00,42.76,42.76,42.27,42.31,38019.0,40.853,40.853,40.3848,40.4231,38019.0
2021-01-14 09:35:00,42.29,42.49,42.2,42.49,11932.0,40.4039,40.595,40.318,40.595,11932.0
2021-01-14 09:40:00,42.5,42.69,42.5,42.68,3027.0,40.6046,40.7861,40.6046,40.7766,3027.0
2021-01-14 09:45:00,42.75,42.86,42.68,42.7,8834.0,40.8434,40.9485,40.7766,40.7957,8834.0
2021-01-14 09:50:00,42.62,42.7,42.51,42.51,16822.0,40.7192,40.7957,40.6141,40.6141,16822.0
2021-01-14 09:55:00,42.5,42.65,42.47,42.52,6519.0,40.6046,40.7479,40.5759,40.6237,6519.0
2021-01-14 10:00:00,42.5,42.66,42.48,42.66,15380.0,40.6046,40.7574,40.5855,40.7574,15380.0
2021-01-14 10:05:00,42.66,42.78,42.53,42.59,14518.0,40.7574,40.8721,40.6332,40.6906,14518.0
2021-01-14 10:10:00,42.58,42.66,42.56,42.64,7860.0,40.681,40.7574,40.6619,40.7383,7860.0
2021-01-14 10:15:00,42.66,42.76,42.64,42.73,9571.0,40.7574,40.853,40.7383,40.8243,9571.0
2021-01-14 10:20:00,42.72,42.81,42.65,42.65,9304.0,40.8148,40.9008,40.7479,40.7479,9304.0
2021-01-14 10:25:00,42.65,42.79,42.62,42.75,9918.0,40.7479,40.8816,40.7192,40.8434,9918.0
2021-01-14 10:30:00,42.75,42.84,42.74,42.79,6561.0,40.8434,40.9294,40.8339,40.8816,6561.0
2021-01-14 10:35:00,42.78,42.85,42.65,42.77,18590.0,40.8721,40.939,40.7479,40.8625,18590.0
2021-01-14 10:40:00,42.76,42.79,42.63,42.77,29734.0,40.853,40.8816,40.7288,40.8625,29734.0
2021-01-14 10:45:00,42.74,42.77,42.57,42.59,7623.0,40.8339,40.8625,40.6715,40.6906,7623.0
2021-01-14 10:50:00,42.55,42.63,42.54,42.55,16310.0,40.6523,40.7288,40.6428,40.6523,16310.0
2021-01-14 10:55:00,42.57,42.62,42.51,42.58,12065.0,40.6715,40.7192,40.6141,40.681,12065.0
2021-01-14 11:00:00,42.58,42.67,42.53,42.61,19308.0,40.681,40.767,40.6332,40.7097,19308.0
2021-01-14 11:05:00,42.58,42.64,42.53,42.6,8520.0,40.681,40.7383,40.6332,40.7001,8520.0
2021-01-14 11:10:00,42.59,42.64,42.58,42.64,9444.0,40.6906,40.7383,40.681,40.7383,9444.0
2021-01-14 11:15:00,42.62,42.64,42.58,42.63,7002.0,40.7192,40.7383,40.681,40.7288,7002.0
2021-01-14 11:20:00,42.63,42.64,42.56,42.56,10532.0,40.7288,40.7383,40.6619,40.6619,10532.0
2021-01-14 11:25:00,42.57,42.59,42.56,42.57,21377.0,40.6715,40.6906,40.6619,40.6715,21377.0
2021-01-14 11:30:00,42.58,42.61,42.46,42.5,11202.0,40.681,40.7097,40.5664,40.6046,11202.0
2021-01-14 11:35:00,42.48,42.58,42.48,42.58,11865.0,40.5855,40.681,40.5855,40.681,11865.0
2021-01-14 11:40:00,42.58,42.65,42.55,42.65,14453.0,40.681,40.7479,40.6523,40.7479,14453.0
2021-01-14 11:45:00,42.65,42.72,42.63,42.69,12841.0,40.7479,40.8148,40.7288,40.7861,12841.0
2021-01-14 11:50:00,42.68,42.72,42.67,42.72,5275.0,40.7766,40.8148,40.767,40.8148,5275.0
2021-01-14 11:55:00,42.71,42.75,42.67,42.72,7344.0,40.8052,40.8434,40.767,40.8148,7344.0
2021-01-14 12:00:00,42.72,42.76,42.7,42.71,14104.0,40.8148,40.853,40.7957,40.8052,14104.0
2021-01-14 12:05:00,42.72,42.77,42.68,42.76,23296.0,40.8148,40.8625,40.7766,40.853,23296.0
2021-01-14 12:10:00,42.75,42.78,42.68,42.77,3866.0,40.8434,40.8721,40.7766,40.8625,3866.0
2021-01-14 12:15:00,42.79,42.81,42.75,42.75,4791.0,40.8816,40.9008,40.8434,40.8434,4791.0
2021-01-14 12:20:00,42.75,42.76,42.63,42.65,12394.0,40.8434,40.853,40.7288,40.7479,12394.0
2021-01-14 12:25:00,42.63,42.65,42.59,42.61,6086.0,40.7288,40.7479,40.6906,40.7097,6086.0
2021-01-14 12:30:00,42.59,42.63,42.59,42.61,4585.0,40.6906,40.7288,40.6906,40.7097,4585.0
2021-01-14 12:35:00,42.6,42.62,42.58,42.61,5389.0,40.7001,40.7192,40.681,40.7097,5389.0
2021-01-14 12:40:00,42.6,42.63,42.57,42.6,10240.0,40.7001,40.7288,40.6715,40.7001,10240.0
2021-01-14 12:45:00,42.6,42.62,42.53,42.62,6065.0,40.7001,40.7192,40.6332,40.7192,6065.0
2021-01-14 12:50:00,42.65,42.67,42.61,42.62,5745.0,40.7479,40.767,40.7097,40.7192,5745.0
2021-01-14 12:55:00,42.63,42.67,42.61,42.65,7271.0,40.7288,40.767,40.7097,40.7479,7271.0
2021-01-14 13:00:00,42.63,42.64,42.6,42.61,5090.0,40.7288,40.7383,40.7001,40.7097,5090.0
2021-01-14 13:05:00,42.6,42.65,42.6,42.63,6251.0,40.7001,40.7479,40.7001,40.7288,6251.0
2021-01-14 13:10:00,42.62,42.71,42.61,42.71,12436.0,40.7192,40.8052,40.7097,40.8052,12436.0
2021-01-14 13:15:00,42.71,42.74,42.68,42.73,5577.0,40.8052,40.8339,40.7766,40.8243,5577.0
2021-01-14 13:20:00,42.73,42.74,42.66,42.71,18198.0,40.8243,40.8339,40.7574,40.8052,18198.0
2021-01-14 13:25:00,42.71,42.73,42.7,42.7,9855.0,40.8052,40.8243,40.7957,40.7957,9855.0
2021-01-14 13:30:00,42.69,42.87,42.68,42.82,47815.0,40.7861,40.9581,40.7766,40.9103,47815.0
2021-01-14 13:35:00,42.82,42.82,42.74,42.8,7627.0,40.9103,40.9103,40.8339,40.8912,7627.0
2021-01-14 13:40:00,42.81,42.86,42.8,42.84,6269.0,40.9008,40.9485,40.8912,40.9294,6269.0
2021-01-14 13:45:00,42.84,42.87,42.8,42.82,9313.0,40.9294,40.9581,40.8912,40.9103,9313.0
2021-01-14 13:50:00,42.84,42.85,42.75,42.8,9204.0,40.9294,40.939,40.8434,40.8912,9204.0
2021-01-14 13:55:00,42.79,42.83,42.76,42.77,7880.0,40.8816,40.9199,40.853,40.8625,7880.0
2021-01-14 14:00:00,42.78,42.81,42.74,42.75,10223.0,40.8721,40.9008,40.8339,40.8434,10223.0
2021-01-14 14:05:00,42.77,42.78,42.64,42.64,7551.0,40.8625,40.8721,40.7383,40.7383,7551.0
2021-01-14 14:10:00,42.66,42.69,42.63,42.63,6550.0,40.7574,40.7861,40.7288,40.7288,6550.0
2021-01-14 14:15:00,42.65,42.67,42.63,42.64,4938.0,40.7479,40.767,40.7288,40.7383,4938.0
2021-01-14 14:20:00,42.63,42.63,42.57,42.6,9326.0,40.7288,40.7288,40.6715,40.7001,9326.0
2021-01-14 14:25:00,42.6,42.63,42.56,42.57,13515.0,40.7001,40.7288,40.6619,40.6715,13515.0
2021-01-14 14:30:00,42.56,42.59,42.52,42.53,7512.0,40.6619,40.6906,40.6237,40.6332,7512.0
2021-01-14 14:35:00,42.52,42.52,42.45,42.51,12152.0,40.6237,40.6237,40.5568,40.6141,12152.0
2021-01-14 14:40:00,42.49,42.52,42.47,42.52,7786.0,40.595,40.6237,40.5759,40.6237,7786.0
2021-01-14 14:45:00,42.52,42.53,42.43,42.44,5698.0,40.6237,40.6332,40.5377,40.5473,5698.0
2021-01-14 14:50:00,42.44,42.46,42.4,42.45,12541.0,40.5473,40.5664,40.509,40.5568,12541.0
2021-01-14 14:55:00,42.43,42.48,42.42,42.48,10682.0,40.5377,40.5855,40.5281,40.5855,10682.0
2021-01-14 15:00:00,42.48,42.49,42.42,42.44,16536.0,40.5855,40.595,40.5281,40.5473,16536.0
2021-01-14 15:05:00,42.44,42.47,42.4,42.41,19971.0,40.5473,40.5759,40.509,40.5186,19971.0
2021-01-14 15:10:00,42.41,42.45,42.37,42.41,19042.0,40.5186,40.5568,40.4804,40.5186,19042.0
2021-01-14 15:15:00,42.41,42.41,42.31,42.33,24912.0,40.5186,40.5186,40.4231,40.4422,24912.0
2021-01-14 15:20:00,42.33,42.42,42.33,42.41,13673.0,40.4422,40.5281,40.4422,40.5186,13673.0
2021-01-14 15:25:00,42.41,42.43,42.36,42.41,18184.0,40.5186,40.5377,40.4708,40.5186,18184.0
2021-01-14 15:30:00,42.4,42.49,42.4,42.48,31659.0,40.509,40.595,40.509,40.5855,31659.0
2021-01-14 15:35:00,42.47,42.48,42.43,42.43,46066.0,40.5759,40.5855,40.5377,40.5377,46066.0
2021-01-14 15:40:00,42.43,42.43,42.27,42.27,33688.0,40.5377,40.5377,40.3848,40.3848,33688.0
2021-01-14 15:45:00,42.27,42.31,42.24,42.29,28474.0,40.3848,40.4231,40.3562,40.4039,28474.0
2021-01-14 15:50:00,42.31,42.32,42.22,42.23,73539.0,40.4231,40.4326,40.3371,40.3466,73539.0
2021-01-14 15:55:00,42.24,42.42,42.22,42.42,239572.0,40.3562,40.5281,40.3371,40.5281,239572.0
2021-01-15 09:30:00,42.15,42.44,42.15,42.44,149701.0,40.2702,40.5473,40.2702,40.5473,149701.0
2021-01-15 09:35:00,42.36,42.61,42.25,42.5,40803.0,40.4708,40.7097,40.3657,40.6046,40803.0
2021-01-15 09:40:00,42.43,42.82,42.43,42.73,72423.0,40.5377,40.9103,40.5377,40.8243,72423.0
2021-01-15 09:45:00,42.67,42.83,42.67,42.82,21304.0,40.767,40.9199,40.767,40.9103,21304.0
2021-01-15 09:50:00,42.84,42.92,42.79,42.89,14698.0,40.9294,41.0058,40.8816,40.9772,14698.0
2021-01-15 09:55:00,42.86,42.99,42.85,42.97,23920.0,40.9485,41.0727,40.939,41.0536,23920.0
2021-01-15 10:00:00,42.94,42.97,42.73,42.8,36578.0,41.025,41.0536,40.8243,40.8912,36578.0
2021-01-15 10:05:00,42.78,42.78,42.38,42.38,22903.0,40.8721,40.8721,40.4899,40.4899,22903.0
2021-01-15 10:10:00,42.39,42.52,42.38,42.48,8578.0,40.4995,40.6237,40.4899,40.5855,8578.0
2021-01-15 10:15:00,42.45,42.49,42.36,42.36,9623.0,40.5568,40.595,40.4708,40.4708,9623.0
2021-01-15 10:20:00,42.36,42.41,42.2,42.21,13980.0,40.4708,40.5186,40.318,40.3275,13980.0
2021-01-15 10:25:00,42.2,42.32,42.16,42.22,15714.0,40.318,40.4326,40.2797,40.3371,15714.0
2021-01-15 10:30:00,42.23,42.34,42.18,42.34,19416.0,40.3466,40.4517,40.2989,40.4517,19416.0
2021-01-15 10:35:00,42.36,42.47,42.34,42.44,27887.0,40.4708,40.5759,40.4517,40.5473,27887.0
2021-01-15 10:40:00,42.43,42.48,42.36,42.4,14078.0,40.5377,40.5855,40.4708,40.509,14078.0
2021-01-15 10:45:00,42.44,42.47,42.36,42.47,19959.0,40.5473,40.5759,40.4708,40.5759,19959.0
2021-01-15 10:50:00,42.49,42.62,42.45,42.59,17373.0,40.595,40.7192,40.5568,40.6906,17373.0
2021-01-15 10:55:00,42.6,42.68,42.59,42.67,15137.0,40.7001,40.7766,40.6906,40.767,15137.0
2021-01-15 11:00:00,42.67,42.67,42.58,42.62,9604.0,40.767,40.767,40.681,40.7192,9604.0
2021-01-15 11:05:00,42.62,42.63,42.57,42.6,17174.0,40.7192,40.7288,40.6715,40.7001,17174.0
2021-01-15 11:10:00,42.6,42.61,42.42,42.44,15058.0,40.7001,40.7097,40.5281,40.5473,15058.0
2021-01-15 11:15:00,42.4,42.44,42.35,42.42,17319.0,40.509,40.5473,40.4613,40.5281,17319.0
2021-01-15 11:20:00,42.42,42.46,42.38,42.44,9850.0,40.5281,40.5664,40.4899,40.5473,9850.0
2021-01-15 11:25:00,42.45,42.55,42.45,42.47,6191.0,40.5568,40.6523,40.5568,40.5759,6191.0
2021-01-15 11:30:00,42.5,42.54,42.47,42.48,5940.0,40.6046,40.6428,40.5759,40.5855,5940.0
2021-01-15 11:35:00,42.48,42.52,42.42,42.51,10652.0,40.5855,40.6237,40.5281,40.6141,10652.0
2021-01-15 11:40:00,42.51,42.6,42.51,42.55,7299.0,40.6141,40.7001,40.6141,40.6523,7299.0
2021-01-15 11:45:00,42.55,42.55,42.39,42.39,10182.0,40.6523,40.6523,40.4995,40.4995,10182.0
2021-01-15 11:50:00,42.38,42.52,42.38,42.52,12793.0,40.4899,40.6237,40.4899,40.6237,12793.0
2021-01-15 11:55:00,42.51,42.65,42.51,42.65,5724.0,40.6141,40.7479,40.6141,40.7479,5724.0
2021-01-15 12:00:00,42.63,42.7,42.61,42.66,9080.0,40.7288,40.7957,40.7097,40.7574,9080.0
2021-01-15 12:05:00,42.67,42.7,42.63,42.64,9647.0,40.767,40.7957,40.7288,40.7383,9647.0
2021-01-15 12:10:00,42.63,42.68,42.59,42.61,13070.0,40.7288,40.7766,40.6906,40.7097,13070.0
2021-01-15 12:15:00,42.62,42.77,42.62,42.76,37602.0,40.7192,40.8625,40.7192,40.853,37602.0
2021-01-15 12:20:00,42.74,42.79,42.73,42.79,6617.0,40.8339,40.8816,40.8243,40.8816,6617.0
2021-01-15 12:25:00,42.78,42.81,42.71,42.76,20739.0,40.8721,40.9008,40.8052,40.853,20739.0
2021-01-15 12:30:00,42.74,42.8,42.72,42.76,34225.0,40.8339,40.8912,40.8148,40.853,34225.0
2021-01-15 12:35:00,42.77,42.9,42.77,42.9,9754.0,40.8625,40.9867,40.8625,40.9867,9754.0
2021-01-15 12:40:00,42.9,42.95,42.87,42.93,22169.0,40.9867,41.0345,40.9581,41.0154,22169.0
2021-01-15 12:45:00,42.92,43.02,42.91,42.99,23346.0,41.0058,41.1014,40.9963,41.0727,23346.0
2021-01-15 12:50:00,43.0,43.1,42.95,43.1,14428.0,41.0823,41.1778,41.0345,41.1778,14428.0
2021-01-15 12:55:00,43.1,43.12,43.02,43.04,11612.0,41.1778,41.1969,41.1014,41.1205,11612.0
2021-01-15 13:00:00,43.06,43.07,42.96,42.98,9646.0,41.1396,41.1492,41.0441,41.0632,9646.0
2021-01-15 13:05:00,42.97,42.97,42.89,42.9,11492.0,41.0536,41.0536,40.9772,40.9867,11492.0
2021-01-15 13:10:00,42.91,43.1,42.9,42.99,59536.0,40.9963,41.1778,40.9867,41.0727,59536.0
2021-01-15 13:15:00,43.01,43.08,43.01,43.04,7200.0,41.0918,41.1587,41.0918,41.1205,7200.0
2021-01-15 13:20:00,43.06,43.12,43.01,43.1,13728.0,41.1396,41.1969,41.0918,41.1778,13728.0
2021-01-15 13:25:00,43.1,43.12,43.02,43.02,11423.0,41.1778,41.1969,41.1014,41.1014,11423.0
2021-01-15 13:30:00,43.01,43.03,42.93,42.95,8989.0,41.0918,41.1109,41.0154,41.0345,8989.0
2021-01-15 13:35:00,42.95,42.97,42.9,42.96,8421.0,41.0345,41.0536,40.9867,41.0441,8421.0
2021-01-15 13:40:00,42.96,43.0,42.93,42.93,10249.0,41.0441,41.0823,41.0154,41.0154,10249.0
2021-01-15 13:45:00,42.94,42.95,42.9,42.9,9457.0,41.025,41.0345,40.9867,40.9867,9457.0
2021-01-15 13:50:00,42.9,42.96,42.89,42.91,10166.0,40.9867,41.0441,40.9772,40.9963,10166.0
2021-01-15 13:55:00,42.91,43.02,42.9,42.98,4581.0,40.9963,41.1014,40.9867,41.0632,4581.0
2021-01-15 14:00:00,42.98,43.02,42.97,43.02,8402.0,41.0632,41.1014,41.0536,41.1014,8402.0
2021-01-15 14:05:00,43.03,43.04,42.99,43.0,6329.0,41.1109,41.1205,41.0727,41.0823,6329.0
2021-01-15 14:10:00,43.01,43.01,42.96,42.98,8677.0,41.0918,41.0918,41.0441,41.0632,8677.0
2021-01-15 14:15:00,43.0,43.02,42.95,42.95,8404.0,41.0823,41.1014,41.0345,41.0345,8404.0
2021-01-15 14:20:00,42.92,42.97,42.92,42.95,7409.0,41.0058,41.0536,41.0058,41.0345,7409.0
2021-01-15 14:25:00,42.94,42.98,42.92,42.98,9369.0,41.025,41.0632,41.0058,41.0632,9369.0
2021-01-15 14:30:00,42.99,43.04,42.98,43.01,9896.0,41.0727,41.1205,41.0632,41.0918,9896.0
2021-01-15 14:35:00,43.01,43.06,43.01,43.06,6857.0,41.0918,41.1396,41.0918,41.1396,6857.0
2021-01-15 14:40:00,43.04,43.06,42.99,43.04,6784.0,41.1205,41.1396,41.0727,41.1205,6784.0
2021-01-15 14:45:00,43.05,43.08,43.03,43.05,15798.0,41.1301,41.1587,41.1109,41.1301,15798.0
2021-01-15 14:50:00,43.05,43.08,42.96,42.96,20903.0,41.1301,41.1587,41.0441,41.0441,20903.0
2021-01-15 14:55:00,42.96,42.97,42.92,42.93,15785.0,41.0441,41.0536,41.0058,41.0154,15785.0
2021-01-15 15:00:00,42.93,42.95,42.89,42.91,12633.0,41.0154,41.0345,40.9772,40.9963,12633.0
2021-01-15 15:05:00,42.89,42.89,42.79,42.83,13710.0,40.9772,40.9772,40.8816,40.9199,13710.0
2021-01-15 15:10:00,42.84,42.91,42.84,42.89,11867.0,40.9294,40.9963,40.9294,40.9772,11867.0
2021-01-15 15:15:00,42.9,42.94,42.88,42.91,12425.0,40.9867,41.025,40.9676,40.9963,12425.0
2021-01-15 15:20:00,42.91,42.94,42.86,42.88,16596.0,40.9963,41.025,40.9485,40.9676,16596.0
2021-01-15 15:25:00,42.89,42.89,42.78,42.8,24441.0,40.9772,40.9772,40.8721,40.8912,24441.0
2021-01-15 15:30:00,42.79,42.8,42.75,42.79,25971.0,40.8816,40.8912,40.8434,40.8816,25971.0
2021-01-15 15:35:00,42.8,42.87,42.78,42.87,20110.0,40.8912,40.9581,40.8721,40.9581,20110.0
2021-01-15 15:40:00,42.89,42.91,42.81,42.81,30207.0,40.9772,40.9963,40.9008,40.9008,30207.0
2021-01-15 15:45:00,42.82,42.85,42.72,42.78,35890.0,40.9103,40.939,40.8148,40.8721,35890.0
2021-01-15 15:50:00,42.79,42.79,42.74,42.75,59509.0,40.8816,40.8816,40.8339,40.8434,59509.0
2021-01-15 15:55:00,42.74,42.75,42.67,42.69,146059.0,40.8339,40.8434,40.767,40.7861,146059.0
2021-01-19 09:30:00,43.06,43.45,43.03,43.42,49925.0,41.1396,41.5122,41.1109,41.4835,49925.0
2021-01-19 09:35:00,43.45,43.6,43.32,43.41,23583.0,41.5122,41.6555,41.388,41.474,23583.0
2021-01-19 09:40:00,43.38,43.5,43.34,43.47,20802.0,41.4453,41.56,41.4071,41.5313,20802.0
2021-01-19 09:45:00,43.47,43.53,43.33,43.39,21210.0,41.5313,41.5886,41.3976,41.4549,21210.0
2021-01-19 09:50:00,43.41,43.42,43.21,43.23,7603.0,41.474,41.4835,41.2829,41.302,7603.0
2021-01-19 09:55:00,43.2,43.36,43.2,43.32,15029.0,41.2734,41.4262,41.2734,41.388,15029.0
2021-01-19 10:00:00,43.3,43.46,43.29,43.37,10949.0,41.3689,41.5218,41.3593,41.4358,10949.0
2021-01-19 10:05:00,43.29,43.35,43.08,43.12,17899.0,41.3593,41.4167,41.1587,41.1969,17899.0
2021-01-19 10:10:00,43.13,43.34,43.06,43.19,41885.0,41.2065,41.4071,41.1396,41.2638,41885.0
2021-01-19 10:15:00,43.21,43.22,42.95,42.95,13867.0,41.2829,41.2925,41.0345,41.0345,13867.0
2021-01-19 10:20:00,42.91,42.96,42.82,42.83,12132.0,40.9963,41.0441,40.9103,40.9199,12132.0
2021-01-19 10:25:00,42.81,42.98,42.81,42.95,11478.0,40.9008,41.0632,40.9008,41.0345,11478.0
2021-01-19 10:30:00,42.94,42.96,42.85,42.95,14075.0,41.025,41.0441,40.939,41.0345,14075.0
2021-01-19 10:35:00,42.93,43.12,42.89,43.01,23356.0,41.0154,41.1969,40.9772,41.0918,23356.0
2021-01-19 10:40:00,43.02,43.03,42.82,42.88,16580.0,41.1014,41.1109,40.9103,40.9676,16580.0
2021-01-19 10:45:00,42.88,43.03,42.87,43.02,13708.0,40.9676,41.1109,40.9581,41.1014,13708.0
2021-01-19 10:50:00,43.01,43.26,42.99,43.19,37088.0,41.0918,41.3307,41.0727,41.2638,37088.0
2021-01-19 10:55:00,43.17,43.28,43.13,43.23,25594.0,41.2447,41.3498,41.2065,41.302,25594.0
2021-01-19 11:00:00,43.24,43.29,43.2,43.29,23389.0,41.3116,41.3593,41.2734,41.3593,23389.0
2021-01-19 11:05:00,43.3,43.3,43.16,43.21,10509.0,41.3689,41.3689,41.2351,41.2829,10509.0
2021-01-19 11:10:00,43.22,43.37,43.22,43.3,12796.0,41.2925,41.4358,41.2925,41.3689,12796.0
2021-01-19 11:15:00,43.29,43.32,43.24,43.31,10564.0,41.3593,41.388,41.3116,41.3785,10564.0
2021-01-19 11:20:00,43.32,43.47,43.3,43.46,8300.0,41.388,41.5313,41.3689,41.5218,8300.0
2021-01-19 11:25:00,43.46,43.55,43.45,43.51,20833.0,41.5218,41.6078,41.5122,41.5695,20833.0
2021-01-19 11:30:00,43.51,43.53,43.43,43.48,9487.0,41.5695,41.5886,41.4931,41.5409,9487.0
2021-01-19 11:35:00,43.49,43.53,43.44,43.51,11163.0,41.5504,41.5886,41.5027,41.5695,11163.0
2021-01-19 11:40:00,43.51,43.53,43.48,43.5,14878.0,41.5695,41.5886,41.5409,41.56,14878.0
2021-01-19 11:45:00,43.51,43.61,43.5,43.59,15741.0,41.5695,41.6651,41.56,41.646,15741.0
2021-01-19 11:50:00,43.59,43.61,43.55,43.58,21376.0,41.646,41.6651,41.6078,41.6364,21376.0
2021-01-19 11:55:00,43.57,43.61,43.51,43.53,14484.0,41.6269,41.6651,41.5695,41.5886,14484.0
2021-01-19 12:00:00,43.53,43.59,43.5,43.57,13126.0,41.5886,41.646,41.56,41.6269,13126.0
2021-01-19 12:05:00,43.56,43.58,43.5,43.51,43140.0,41.6173,41.6364,41.56,41.5695,43140.0
2021-01-19 12:10:00,43.47,43.57,43.47,43.55,26116.0,41.5313,41.6269,41.5313,41.6078,26116.0
2021-01-19 12:15:00,43.57,43.62,43.52,43.62,18528.0,41.6269,41.6746,41.5791,41.6746,18528.0
2021-01-19 12:20:00,43.61,43.71,43.59,43.7,12357.0,41.6651,41.7606,41.646,41.7511,12357.0
2021-01-19 12:25:00,43.69,43.72,43.63,43.65,23411.0,41.7415,41.7702,41.6842,41.7033,23411.0
2021-01-19 12:30:00,43.66,43.7,43.63,43.66,19859.0,41.7128,41.7511,41.6842,41.7128,19859.0
2021-01-19 12:35:00,43.66,43.7,43.6,43.68,19261.0,41.7128,41.7511,41.6555,41.732,19261.0
2021-01-19 12:40:00,43.68,43.8,43.67,43.79,29775.0,41.732,41.8466,41.7224,41.837,29775.0
2021-01-19 12:45:00,43.79,43.85,43.74,43.79,47431.0,41.837,41.8944,41.7893,41.837,47431.0
2021-01-19 12:50:00,43.79,43.87,43.77,43.84,13095.0,41.837,41.9135,41.8179,41.8848,13095.0
2021-01-19 12:55:00,43.87,43.9,43.83,43.9,18616.0,41.9135,41.9421,41.8753,41.9421,18616.0
2021-01-19 13:00:00,43.92,43.98,43.88,43.94,35154.0,41.9613,42.0186,41.923,41.9804,35154.0
2021-01-19 13:05:00,43.98,43.98,43.86,43.89,19395.0,42.0186,42.0186,41.9039,41.9326,19395.0
2021-01-19 13:10:00,43.88,43.92,43.87,43.91,16937.0,41.923,41.9613,41.9135,41.9517,16937.0
2021-01-19 13:15:00,43.9,43.9,43.8,43.83,9667.0,41.9421,41.9421,41.8466,41.8753,9667.0
2021-01-19 13:20:00,43.84,43.87,43.8,43.8,9322.0,41.8848,41.9135,41.8466,41.8466,9322.0
2021-01-19 13:25:00,43.8,43.81,43.75,43.8,13531.0,41.8466,41.8562,41.7988,41.8466,13531.0
2021-01-19 13:30:00,43.8,43.9,43.8,43.89,5801.0,41.8466,41.9421,41.8466,41.9326,5801.0
2021-01-19 13:35:00,43.92,43.97,43.92,43.95,16285.0,41.9613,42.009,41.9613,41.9899,16285.0
2021-01-19 13:40:00,43.97,43.97,43.83,43.87,17237.0,42.009,42.009,41.8753,41.9135,17237.0
2021-01-19 13:45:00,43.87,43.93,43.84,43.88,19728.0,41.9135,41.9708,41.8848,41.923,19728.0
2021-01-19 13:50:00,43.9,43.93,43.81,43.82,17527.0,41.9421,41.9708,41.8562,41.8657,17527.0
2021-01-19 13:55:00,43.83,43.83,43.7,43.73,24625.0,41.8753,41.8753,41.7511,41.7797,24625.0
2021-01-19 14:00:00,43.74,43.81,43.71,43.77,18929.0,41.7893,41.8562,41.7606,41.8179,18929.0
2021-01-19 14:05:00,43.78,43.8,43.72,43.77,15735.0,41.8275,41.8466,41.7702,41.8179,15735.0
2021-01-19 14:10:00,43.77,43.79,43.71,43.75,16366.0,41.8179,41.837,41.7606,41.7988,16366.0
2021-01-19 14:15:00,43.75,43.83,43.74,43.82,9269.0,41.7988,41.8753,41.7893,41.8657,9269.0
2021-01-19 14:20:00,43.82,43.87,43.79,43.87,8116.0,41.8657,41.9135,41.837,41.9135,8116.0
2021-01-19 14:25:00,43.87,43.88,43.77,43.78,17476.0,41.9135,41.923,41.8179,41.8275,17476.0
2021-01-19 14:30:00,43.79,43.8,43.76,43.8,18140.0,41.837,41.8466,41.8084,41.8466,18140.0
2021-01-19 14:35:00,43.8,43.89,43.79,43.88,16091.0,41.8466,41.9326,41.837,41.923,16091.0
2021-01-19 14:40:00,43.89,43.92,43.86,43.89,15979.0,41.9326,41.9613,41.9039,41.9326,15979.0
2021-01-19 14:45:00,43.89,43.94,43.86,43.91,13413.0,41.9326,41.9804,41.9039,41.9517,13413.0
2021-01-19 14:50:00,43.92,43.93,43.84,43.9,10969.0,41.9613,41.9708,41.8848,41.9421,10969.0
2021-01-19 14:55:00,43.9,43.91,43.78,43.82,15493.0,41.9421,41.9517,41.8275,41.8657,15493.0
2021-01-19 15:00:00,43.82,43.96,43.79,43.94,25345.0,41.8657,41.9995,41.837,41.9804,25345.0
2021-01-19 15:05:00,43.93,43.97,43.9,43.92,18840.0,41.9708,42.009,41.9421,41.9613,18840.0
2021-01-19 15:10:00,43.91,43.93,43.87,43.92,16734.0,41.9517,41.9708,41.9135,41.9613,16734.0
2021-01-19 15:15:00,43.91,43.96,43.9,43.93,26440.0,41.9517,41.9995,41.9421,41.9708,26440.0
2021-01-19 15:20:00,43.93,43.94,43.81,43.82,21876.0,41.9708,41.9804,41.8562,41.8657,21876.0
2021-01-19 15:25:00,43.83,43.87,43.82,43.87,17216.0,41.8753,41.9135,41.8657,41.9135,17216.0
2021-01-19 15:30:00,43.88,43.94,43.88,43.94,26822.0,41.923,41.9804,41.923,41.9804,26822.0
2021-01-19 15:35:00,43.94,43.95,43.81,43.83,31482.0,41.9804,41.9899,41.8562,41.8753,31482.0
2021-01-19 15:40:00,43.82,43.93,43.81,43.93,36083.0,41.8657,41.9708,41.8562,41.9708,36083.0
2021-01-19 15:45:00,43.93,44.0,43.92,43.97,49566.0,41.9708,42.0377,41.9613,42.009,49566.0
2021-01-19 15:50:00,43.97,44.05,43.95,44.02,92037.0,42.009,42.0855,41.9899,42.0568,92037.0
2021-01-19 15:55:00,44.02,44.05,43.99,44.01,148391.0,42.0568,42.0855,42.0281,42.0472,148391.0
2021-01-20 09:30:00,44.48,44.89,44.22,44.76,113077.0,42.4963,42.888,42.2479,42.7638,113077.0
2021-01-20 09:35:00,44.72,44.72,44.41,44.52,77131.0,42.7256,42.7256,42.4294,42.5345,77131.0
2021-01-20 09:40:00,44.53,44.64,44.53,44.61,9230.0,42.544,42.6491,42.544,42.6205,9230.0
2021-01-20 09:45:00,44.66,44.75,44.55,44.71,18578.0,42.6682,42.7542,42.5632,42.716,18578.0
2021-01-20 09:50:00,44.72,44.97,44.68,44.94,72908.0,42.7256,42.9644,42.6874,42.9358,72908.0
2021-01-20 09:55:00,44.95,45.03,44.95,44.98,40363.0,42.9453,43.0217,42.9453,42.974,40363.0
2021-01-20 10:00:00,44.99,45.0,44.89,44.98,28506.0,42.9835,42.9931,42.888,42.974,28506.0
2021-01-20 10:05:00,44.95,45.1,44.95,45.1,22593.0,42.9453,43.0886,42.9453,43.0886,22593.0
2021-01-20 10:10:00,45.11,45.17,45.01,45.01,14002.0,43.0982,43.1555,43.0026,43.0026,14002.0
2021-01-20 10:15:00,45.01,45.23,44.98,45.2,51488.0,43.0026,43.2128,42.974,43.1842,51488.0
2021-01-20 10:20:00,45.22,45.58,45.22,45.46,149352.0,43.2033,43.5472,43.2033,43.4326,149352.0
2021-01-20 10:25:00,45.43,45.64,45.43,45.57,100114.0,43.4039,43.6045,43.4039,43.5377,100114.0
2021-01-20 10:30:00,45.58,45.79,45.55,45.79,54744.0,43.5472,43.7479,43.5186,43.7479,54744.0
2021-01-20 10:35:00,45.79,45.8,45.7,45.71,39279.0,43.7479,43.7574,43.6619,43.6714,39279.0
2021-01-20 10:40:00,45.71,45.96,45.71,45.92,24966.0,43.6714,43.9103,43.6714,43.8721,24966.0
2021-01-20 10:45:00,45.93,46.06,45.93,46.03,65478.0,43.8816,44.0058,43.8816,43.9771,65478.0
2021-01-20 10:50:00,46.04,46.21,46.01,46.2,49282.0,43.9867,44.1491,43.958,44.1396,49282.0
2021-01-20 10:55:00,46.2,46.36,46.2,46.34,33758.0,44.1396,44.2924,44.1396,44.2733,33758.0
2021-01-20 11:00:00,46.33,46.37,46.21,46.23,40864.0,44.2638,44.302,44.1491,44.1682,40864.0
2021-01-20 11:05:00,46.22,46.22,45.99,46.04,65817.0,44.1587,44.1587,43.9389,43.9867,65817.0
2021-01-20 11:10:00,46.05,46.18,46.02,46.14,22504.0,43.9963,44.1205,43.9676,44.0822,22504.0
2021-01-20 11:15:00,46.15,46.21,46.12,46.17,29088.0,44.0918,44.1491,44.0631,44.1109,29088.0
2021-01-20 11:20:00,46.17,46.18,46.03,46.07,16710.0,44.1109,44.1205,43.9771,44.0154,16710.0
2021-01-20 11:25:00,46.07,46.3,46.05,46.21,37322.0,44.0154,44.2351,43.9963,44.1491,37322.0
2021-01-20 11:30:00,46.2,46.26,46.1,46.25,20118.0,44.1396,44.1969,44.044,44.1873,20118.0
2021-01-20 11:35:00,46.26,46.43,46.22,46.39,31240.0,44.1969,44.3593,44.1587,44.3211,31240.0
2021-01-20 11:40:00,46.39,46.48,46.24,46.29,25652.0,44.3211,44.4071,44.1778,44.2256,25652.0
2021-01-20 11:45:00,46.27,46.38,46.27,46.35,14471.0,44.2064,44.3115,44.2064,44.2829,14471.0
2021-01-20 11:50:00,46.36,46.41,46.31,46.31,14686.0,44.2924,44.3402,44.2447,44.2447,14686.0
2021-01-20 11:55:00,46.3,46.45,46.21,46.41,52860.0,44.2351,44.3784,44.1491,44.3402,52860.0
2021-01-20 12:00:00,46.41,46.58,46.41,46.57,40268.0,44.3402,44.5026,44.3402,44.4931,40268.0
2021-01-20 12:05:00,46.57,46.61,46.55,46.56,59791.0,44.4931,44.5313,44.474,44.4835,59791.0
2021-01-20 12:10:00,46.57,46.69,46.56,46.65,35503.0,44.4931,44.6077,44.4835,44.5695,35503.0
2021-01-20 12:15:00,46.66,46.67,46.6,46.67,27885.0,44.5791,44.5886,44.5217,44.5886,27885.0
2021-01-20 12:20:00,46.67,46.76,46.61,46.74,58525.0,44.5886,44.6746,44.5313,44.6555,58525.0
2021-01-20 12:25:00,46.75,46.86,46.72,46.86,43003.0,44.665,44.7701,44.6364,44.7701,43003.0
2021-01-20 12:30:00,46.86,46.86,46.76,46.81,21706.0,44.7701,44.7701,44.6746,44.7224,21706.0
2021-01-20 12:35:00,46.83,46.86,46.65,46.68,26231.0,44.7415,44.7701,44.5695,44.5982,26231.0
2021-01-20 12:40:00,46.66,46.69,46.51,46.52,32667.0,44.5791,44.6077,44.4357,44.4453,32667.0
2021-01-20 12:45:00,46.52,46.79,46.51,46.79,32156.0,44.4453,44.7033,44.4357,44.7033,32156.0
2021-01-20 12:50:00,46.8,46.86,46.74,46.8,41122.0,44.7128,44.7701,44.6555,44.7128,41122.0
2021-01-20 12:55:00,46.81,46.88,46.78,46.81,75027.0,44.7224,44.7892,44.6937,44.7224,75027.0
2021-01-20 13:00:00,46.81,46.97,46.78,46.82,64572.0,44.7224,44.8752,44.6937,44.7319,64572.0
2021-01-20 13:05:00,46.82,46.96,46.82,46.95,21649.0,44.7319,44.8657,44.7319,44.8561,21649.0
2021-01-20 13:10:00,46.96,47.0,46.85,46.85,36586.0,44.8657,44.9039,44.7606,44.7606,36586.0
2021-01-20 13:15:00,46.82,46.92,46.71,46.86,64003.0,44.7319,44.8275,44.6268,44.7701,64003.0
2021-01-20 13:20:00,46.88,46.9,46.81,46.89,16256.0,44.7892,44.8083,44.7224,44.7988,16256.0
2021-01-20 13:25:00,46.88,46.88,46.67,46.7,29701.0,44.7892,44.7892,44.5886,44.6173,29701.0
2021-01-20 13:30:00,46.69,46.79,46.68,46.75,29622.0,44.6077,44.7033,44.5982,44.665,29622.0
2021-01-20 13:35:00,46.76,46.84,46.72,46.79,11352.0,44.6746,44.751,44.6364,44.7033,11352.0
2021-01-20 13:40:00,46.8,46.84,46.66,46.66,27236.0,44.7128,44.751,44.5791,44.5791,27236.0
2021-01-20 13:45:00,46.65,46.75,46.64,46.75,20247.0,44.5695,44.665,44.5599,44.665,20247.0
2021-01-20 13:50:00,46.74,46.8,46.72,46.8,47571.0,44.6555,44.7128,44.6364,44.7128,47571.0
2021-01-20 13:55:00,46.8,47.01,46.8,46.9,34000.0,44.7128,44.9134,44.7128,44.8083,34000.0
2021-01-20 14:00:00,46.91,47.11,46.91,47.04,20846.0,44.8179,45.009,44.8179,44.9421,20846.0
2021-01-20 14:05:00,47.05,47.1,46.78,46.82,23385.0,44.9517,44.9994,44.6937,44.7319,23385.0
2021-01-20 14:10:00,46.83,46.88,46.61,46.72,14797.0,44.7415,44.7892,44.5313,44.6364,14797.0
2021-01-20 14:15:00,46.71,46.83,46.7,46.83,36819.0,44.6268,44.7415,44.6173,44.7415,36819.0
2021-01-20 14:20:00,46.84,46.84,46.68,46.73,15759.0,44.751,44.751,44.5982,44.6459,15759.0
2021-01-20 14:25:00,46.72,46.75,46.66,46.74,22980.0,44.6364,44.665,44.5791,44.6555,22980.0
2021-01-20 14:30:00,46.72,46.81,46.7,46.74,23081.0,44.6364,44.7224,44.6173,44.6555,23081.0
2021-01-20 14:35:00,46.74,46.84,46.71,46.84,29947.0,44.6555,44.751,44.6268,44.751,29947.0
2021-01-20 14:40:00,46.82,46.84,46.75,46.75,23788.0,44.7319,44.751,44.665,44.665,23788.0
2021-01-20 14:45:00,46.73,46.79,46.7,46.75,18256.0,44.6459,44.7033,44.6173,44.665,18256.0
2021-01-20 14:50:00,46.76,46.76,46.57,46.63,21801.0,44.6746,44.6746,44.4931,44.5504,21801.0
2021-01-20 14:55:00,46.63,46.69,46.56,46.57,26447.0,44.5504,44.6077,44.4835,44.4931,26447.0
2021-01-20 15:00:00,46.55,46.59,46.54,46.57,47697.0,44.474,44.5122,44.4644,44.4931,47697.0
2021-01-20 15:05:00,46.56,46.57,46.39,46.55,55811.0,44.4835,44.4931,44.3211,44.474,55811.0
2021-01-20 15:10:00,46.54,46.63,46.52,46.61,53513.0,44.4644,44.5504,44.4453,44.5313,53513.0
2021-01-20 15:15:00,46.61,46.64,46.56,46.57,20848.0,44.5313,44.5599,44.4835,44.4931,20848.0
2021-01-20 15:20:00,46.58,46.63,46.5,46.63,37856.0,44.5026,44.5504,44.4262,44.5504,37856.0
2021-01-20 15:25:00,46.61,46.61,46.47,46.48,32825.0,44.5313,44.5313,44.3975,44.4071,32825.0
2021-01-20 15:30:00,46.47,46.51,46.46,46.49,36936.0,44.3975,44.4357,44.388,44.4166,36936.0
2021-01-20 15:35:00,46.48,46.49,46.33,46.35,59238.0,44.4071,44.4166,44.2638,44.2829,59238.0
2021-01-20 15:40:00,46.34,46.39,46.3,46.32,44994.0,44.2733,44.3211,44.2351,44.2542,44994.0
2021-01-20 15:45:00,46.32,46.49,46.29,46.47,76346.0,44.2542,44.4166,44.2256,44.3975,76346.0
2021-01-20 15:50:00,46.46,46.54,46.44,46.54,97183.0,44.388,44.4644,44.3689,44.4644,97183.0
2021-01-20 15:55:00,46.54,46.71,46.52,46.69,370157.0,44.4644,44.6268,44.4453,44.6077,370157.0
2021-01-21 09:30:00,47.45,47.5,46.78,47.03,115708.0,45.3338,45.3816,44.6937,44.9326,115708.0
2021-01-21 09:35:00,47.0,47.16,46.79,47.16,28059.0,44.9039,45.0568,44.7033,45.0568,28059.0
2021-01-21 09:40:00,47.17,47.72,47.12,47.72,56258.0,45.0663,45.5918,45.0185,45.5918,56258.0
2021-01-21 09:45:00,47.67,47.96,47.59,47.9,135523.0,45.544,45.8211,45.4676,45.7637,135523.0
2021-01-21 09:50:00,47.92,47.92,47.69,47.77,72410.0,45.7829,45.7829,45.5631,45.6395,72410.0
2021-01-21 09:55:00,47.78,48.18,47.77,47.98,85107.0,45.6491,46.0313,45.6395,45.8402,85107.0
2021-01-21 10:00:00,47.98,48.01,47.52,47.55,36898.0,45.8402,45.8688,45.4007,45.4294,36898.0
2021-01-21 10:05:00,47.55,47.72,47.54,47.72,45023.0,45.4294,45.5918,45.4198,45.5918,45023.0
2021-01-21 10:10:00,47.71,47.89,47.66,47.8,38236.0,45.5822,45.7542,45.5345,45.6682,38236.0
2021-01-21 10:15:00,47.78,47.96,47.78,47.85,27466.0,45.6491,45.8211,45.6491,45.716,27466.0
2021-01-21 10:20:00,47.87,47.87,47.65,47.69,27485.0,45.7351,45.7351,45.5249,45.5631,27485.0
2021-01-21 10:25:00,47.7,47.73,47.41,47.41,28435.0,45.5727,45.6013,45.2956,45.2956,28435.0
2021-01-21 10:30:00,47.46,47.51,47.3,47.43,23305.0,45.3434,45.3911,45.1905,45.3147,23305.0
2021-01-21 10:35:00,47.43,47.55,47.29,47.34,30165.0,45.3147,45.4294,45.181,45.2287,30165.0
2021-01-21 10:40:00,47.32,47.51,47.3,47.39,16672.0,45.2096,45.3911,45.1905,45.2765,16672.0
2021-01-21 10:45:00,47.37,47.44,47.26,47.43,24519.0,45.2574,45.3243,45.1523,45.3147,24519.0
2021-01-21 10:50:00,47.41,47.48,47.22,47.24,31617.0,45.2956,45.3625,45.1141,45.1332,31617.0
2021-01-21 10:55:00,47.22,47.28,47.15,47.22,11447.0,45.1141,45.1714,45.0472,45.1141,11447.0
2021-01-21 11:00:00,47.24,47.31,47.16,47.25,16048.0,45.1332,45.2001,45.0568,45.1427,16048.0
2021-01-21 11:05:00,47.23,47.26,47.05,47.11,16424.0,45.1236,45.1523,44.9517,45.009,16424.0
2021-01-21 11:10:00,47.1,47.12,46.98,47.08,25591.0,44.9994,45.0185,44.8848,44.9803,25591.0
2021-01-21 11:15:00,47.06,47.24,46.99,47.22,16761.0,44.9612,45.1332,44.8943,45.1141,16761.0
2021-01-21 11:20:00,47.2,47.23,47.17,47.22,13126.0,45.095,45.1236,45.0663,45.1141,13126.0
2021-01-21 11:25:00,47.22,47.27,47.16,47.19,15959.0,45.1141,45.1618,45.0568,45.0854,15959.0
2021-01-21 11:30:00,47.19,47.2,47.03,47.06,11479.0,45.0854,45.095,44.9326,44.9612,11479.0
2021-01-21 11:35:00,47.02,47.09,46.96,47.06,10090.0,44.923,44.9899,44.8657,44.9612,10090.0
2021-01-21 11:40:00,47.04,47.12,47.04,47.04,8127.0,44.9421,45.0185,44.9421,44.9421,8127.0
2021-01-21 11:45:00,47.08,47.08,47.0,47.01,9013.0,44.9803,44.9803,44.9039,44.9134,9013.0
2021-01-21 11:50:00,46.98,47.04,46.95,47.02,19749.0,44.8848,44.9421,44.8561,44.923,19749.0
2021-01-21 11:55:00,47.01,47.14,46.99,47.04,19611.0,44.9134,45.0376,44.8943,44.9421,19611.0
2021-01-21 12:00:00,47.06,47.1,46.95,46.95,11053.0,44.9612,44.9994,44.8561,44.8561,11053.0
2021-01-21 12:05:00,46.96,47.02,46.88,46.99,15989.0,44.8657,44.923,44.7892,44.8943,15989.0
2021-01-21 12:10:00,46.99,47.02,46.94,46.94,9851.0,44.8943,44.923,44.8466,44.8466,9851.0
2021-01-21 12:15:00,46.95,46.97,46.81,46.82,14365.0,44.8561,44.8752,44.7224,44.7319,14365.0
2021-01-21 12:20:00,46.81,47.03,46.81,47.03,30725.0,44.7224,44.9326,44.7224,44.9326,30725.0
2021-01-21 12:25:00,47.02,47.15,47.02,47.15,18030.0,44.923,45.0472,44.923,45.0472,18030.0
2021-01-21 12:30:00,47.16,47.16,47.06,47.1,8208.0,45.0568,45.0568,44.9612,44.9994,8208.0
2021-01-21 12:35:00,47.08,47.12,47.02,47.06,12541.0,44.9803,45.0185,44.923,44.9612,12541.0
2021-01-21 12:40:00,47.04,47.1,47.04,47.08,13474.0,44.9421,44.9994,44.9421,44.9803,13474.0
2021-01-21 12:45:00,47.1,47.11,47.0,47.01,12641.0,44.9994,45.009,44.9039,44.9134,12641.0
2021-01-21 12:50:00,47.0,47.07,46.99,47.04,8757.0,44.9039,44.9708,44.8943,44.9421,8757.0
2021-01-21 12:55:00,47.02,47.14,47.02,47.13,14488.0,44.923,45.0376,44.923,45.0281,14488.0
2021-01-21 13:00:00,47.13,47.15,47.02,47.02,7866.0,45.0281,45.0472,44.923,44.923,7866.0
2021-01-21 13:05:00,47.04,47.09,47.0,47.02,8808.0,44.9421,44.9899,44.9039,44.923,8808.0
2021-01-21 13:10:00,47.05,47.05,46.92,46.98,7231.0,44.9517,44.9517,44.8275,44.8848,7231.0
2021-01-21 13:15:00,46.96,47.06,46.93,47.06,28327.0,44.8657,44.9612,44.837,44.9612,28327.0
2021-01-21 13:20:00,47.06,47.29,47.05,47.15,26553.0,44.9612,45.181,44.9517,45.0472,26553.0
2021-01-21 13:25:00,47.16,47.17,47.06,47.07,7700.0,45.0568,45.0663,44.9612,44.9708,7700.0
2021-01-21 13:30:00,47.06,47.15,47.03,47.12,7824.0,44.9612,45.0472,44.9326,45.0185,7824.0
2021-01-21 13:35:00,47.13,47.17,47.09,47.11,12044.0,45.0281,45.0663,44.9899,45.009,12044.0
2021-01-21 13:40:00,47.13,47.15,47.04,47.11,14428.0,45.0281,45.0472,44.9421,45.009,14428.0
2021-01-21 13:45:00,47.09,47.15,47.07,47.15,10635.0,44.9899,45.0472,44.9708,45.0472,10635.0
2021-01-21 13:50:00,47.15,47.18,47.09,47.12,10898.0,45.0472,45.0759,44.9899,45.0185,10898.0
2021-01-21 13:55:00,47.13,47.22,47.12,47.2,9616.0,45.0281,45.1141,45.0185,45.095,9616.0
2021-01-21 14:00:00,47.22,47.24,47.14,47.2,14924.0,45.1141,45.1332,45.0376,45.095,14924.0
2021-01-21 14:05:00,47.19,47.25,47.17,47.22,9982.0,45.0854,45.1427,45.0663,45.1141,9982.0
2021-01-21 14:10:00,47.23,47.37,47.2,47.37,35718.0,45.1236,45.2574,45.095,45.2574,35718.0
2021-01-21 14:15:00,47.37,47.6,47.35,47.6,51486.0,45.2574,45.4771,45.2383,45.4771,51486.0
2021-01-21 14:20:00,47.6,47.68,47.57,47.62,32699.0,45.4771,45.5536,45.4485,45.4962,32699.0
2021-01-21 14:25:00,47.62,47.69,47.61,47.67,20225.0,45.4962,45.5631,45.4867,45.544,20225.0
2021-01-21 14:30:00,47.69,47.71,47.48,47.55,28908.0,45.5631,45.5822,45.3625,45.4294,28908.0
2021-01-21 14:35:00,47.57,47.77,47.56,47.76,24222.0,45.4485,45.6395,45.4389,45.63,24222.0
2021-01-21 14:40:00,47.74,47.75,47.65,47.65,25579.0,45.6109,45.6204,45.5249,45.5249,25579.0
2021-01-21 14:45:00,47.66,47.68,47.53,47.59,24804.0,45.5345,45.5536,45.4103,45.4676,24804.0
2021-01-21 14:50:00,47.59,47.68,47.58,47.68,27798.0,45.4676,45.5536,45.458,45.5536,27798.0
2021-01-21 14:55:00,47.67,47.69,47.62,47.66,13613.0,45.544,45.5631,45.4962,45.5345,13613.0
2021-01-21 15:00:00,47.65,47.69,47.62,47.68,13071.0,45.5249,45.5631,45.4962,45.5536,13071.0
2021-01-21 15:05:00,47.66,47.69,47.62,47.66,16338.0,45.5345,45.5631,45.4962,45.5345,16338.0
2021-01-21 15:10:00,47.67,47.72,47.65,47.72,19601.0,45.544,45.5918,45.5249,45.5918,19601.0
2021-01-21 15:15:00,47.73,47.78,47.68,47.71,18135.0,45.6013,45.6491,45.5536,45.5822,18135.0
2021-01-21 15:20:00,47.69,47.7,47.58,47.66,24410.0,45.5631,45.5727,45.458,45.5345,24410.0
2021-01-21 15:25:00,47.66,47.71,47.63,47.66,22286.0,45.5345,45.5822,45.5058,45.5345,22286.0
2021-01-21 15:30:00,47.66,47.74,47.56,47.56,51155.0,45.5345,45.6109,45.4389,45.4389,51155.0
2021-01-21 15:35:00,47.57,47.57,47.42,47.46,47175.0,45.4485,45.4485,45.3052,45.3434,47175.0
2021-01-21 15:40:00,47.47,47.66,47.44,47.65,45493.0,45.3529,45.5345,45.3243,45.5249,45493.0
2021-01-21 15:45:00,47.64,47.7,47.62,47.63,71388.0,45.5153,45.5727,45.4962,45.5058,71388.0
2021-01-21 15:50:00,47.63,47.71,47.62,47.69,114665.0,45.5058,45.5822,45.4962,45.5631,114665.0
2021-01-21 15:55:00,47.7,47.73,47.53,47.55,347055.0,45.5727,45.6013,45.4103,45.4294,347055.0
2021-01-22 09:30:00,47.93,48.35,47.71,47.99,173356.0,45.7924,46.1937,45.5822,45.8497,173356.0
2021-01-22 09:35:00,48.0,48.01,46.97,47.12,43417.0,45.8593,45.8688,44.8752,45.0185,43417.0
2021-01-22 09:40:00,47.2,47.57,47.12,47.54,16407.0,45.095,45.4485,45.0185,45.4198,16407.0
2021-01-22 09:45:00,47.57,47.83,47.54,47.79,26636.0,45.4485,45.6969,45.4198,45.6587,26636.0
2021-01-22 09:50:00,47.79,47.93,47.71,47.79,20599.0,45.6587,45.7924,45.5822,45.6587,20599.0
2021-01-22 09:55:00,47.8,47.89,47.7,47.89,31626.0,45.6682,45.7542,45.5727,45.7542,31626.0
2021-01-22 10:00:00,47.88,48.36,47.85,48.3,144103.0,45.7446,46.2032,45.716,46.1459,144103.0
2021-01-22 10:05:00,48.28,48.58,48.27,48.56,91484.0,46.1268,46.4134,46.1172,46.3943,91484.0
2021-01-22 10:10:00,48.54,48.55,48.31,48.34,71513.0,46.3752,46.3848,46.1555,46.1841,71513.0
2021-01-22 10:15:00,48.33,48.42,48.23,48.38,51656.0,46.1746,46.2606,46.079,46.2223,51656.0
2021-01-22 10:20:00,48.39,48.46,48.25,48.32,36925.0,46.2319,46.2988,46.0981,46.165,36925.0
2021-01-22 10:25:00,48.32,48.42,48.11,48.11,24551.0,46.165,46.2606,45.9644,45.9644,24551.0
2021-01-22 10:30:00,48.1,48.19,48.02,48.17,48377.0,45.9548,46.0408,45.8784,46.0217,48377.0
2021-01-22 10:35:00,48.17,48.19,47.89,48.01,36376.0,46.0217,46.0408,45.7542,45.8688,36376.0
2021-01-22 10:40:00,48.02,48.03,47.93,47.97,24110.0,45.8784,45.888,45.7924,45.8306,24110.0
2021-01-22 10:45:00,47.97,48.15,47.96,48.07,24666.0,45.8306,46.0026,45.8211,45.9262,24666.0
2021-01-22 10:50:00,48.1,48.16,48.06,48.15,23309.0,45.9548,46.0122,45.9166,46.0026,23309.0
2021-01-22 10:55:00,48.17,48.26,48.05,48.23,41079.0,46.0217,46.1077,45.9071,46.079,41079.0
2021-01-22 11:00:00,48.22,48.33,48.22,48.33,29431.0,46.0695,46.1746,46.0695,46.1746,29431.0
2021-01-22 11:05:00,48.31,48.36,48.18,48.23,25705.0,46.1555,46.2032,46.0313,46.079,25705.0
2021-01-22 11:10:00,48.25,48.25,48.07,48.19,29814.0,46.0981,46.0981,45.9262,46.0408,29814.0
2021-01-22 11:15:00,48.22,48.29,48.19,48.21,20591.0,46.0695,46.1364,46.0408,46.0599,20591.0
2021-01-22 11:20:00,48.21,48.24,48.08,48.08,21200.0,46.0599,46.0886,45.9357,45.9357,21200.0
2021-01-22 11:25:00,48.11,48.32,48.1,48.23,47885.0,45.9644,46.165,45.9548,46.079,47885.0
2021-01-22 11:30:00,48.23,48.33,48.2,48.32,57153.0,46.079,46.1746,46.0504,46.165,57153.0
2021-01-22 11:35:00,48.33,48.43,48.25,48.31,100978.0,46.1746,46.2701,46.0981,46.1555,100978.0
2021-01-22 11:40:00,48.32,48.37,48.26,48.33,23889.0,46.165,46.2128,46.1077,46.1746,23889.0
2021-01-22 11:45:00,48.32,48.36,48.22,48.33,17258.0,46.165,46.2032,46.0695,46.1746,17258.0
2021-01-22 11:50:00,48.34,48.41,48.29,48.32,24234.0,46.1841,46.251,46.1364,46.165,24234.0
2021-01-22 11:55:00,48.33,48.5,48.33,48.45,34897.0,46.1746,46.337,46.1746,46.2892,34897.0
2021-01-22 12:00:00,48.46,48.52,48.44,48.5,55558.0,46.2988,46.3561,46.2797,46.337,55558.0
2021-01-22 12:05:00,48.5,48.5,48.4,48.42,35481.0,46.337,46.337,46.2415,46.2606,35481.0
2021-01-22 12:10:00,48.43,48.49,48.4,48.48,17515.0,46.2701,46.3274,46.2415,46.3179,17515.0
2021-01-22 12:15:00,48.49,48.54,48.48,48.53,23511.0,46.3274,46.3752,46.3179,46.3657,23511.0
2021-01-22 12:20:00,48.54,48.61,48.54,48.56,13813.0,46.3752,46.4421,46.3752,46.3943,13813.0
2021-01-22 12:25:00,48.55,48.6,48.55,48.57,23768.0,46.3848,46.4325,46.3848,46.4039,23768.0
2021-01-22 12:30:00,48.56,48.6,48.53,48.55,18187.0,46.3943,46.4325,46.3657,46.3848,18187.0
2021-01-22 12:35:00,48.55,48.59,48.52,48.54,16025.0,46.3848,46.423,46.3561,46.3752,16025.0
2021-01-22 12:40:00,48.54,48.61,48.52,48.6,22225.0,46.3752,46.4421,46.3561,46.4325,22225.0
2021-01-22 12:45:00,48.61,48.65,48.58,48.59,13624.0,46.4421,46.4803,46.4134,46.423,13624.0
2021-01-22 12:50:00,48.59,48.7,48.59,48.65,12351.0,46.423,46.5281,46.423,46.4803,12351.0
2021-01-22 12:55:00,48.63,48.76,48.6,48.73,14404.0,46.4612,46.5854,46.4325,46.5567,14404.0
2021-01-22 13:00:00,48.74,48.83,48.7,48.75,21922.0,46.5663,46.6523,46.5281,46.5758,21922.0
2021-01-22 13:05:00,48.75,48.75,48.52,48.61,85993.0,46.5758,46.5758,46.3561,46.4421,85993.0
2021-01-22 13:10:00,48.62,48.63,48.46,48.63,22373.0,46.4516,46.4612,46.2988,46.4612,22373.0
2021-01-22 13:15:00,48.64,48.76,48.64,48.73,21032.0,46.4707,46.5854,46.4707,46.5567,21032.0
2021-01-22 13:20:00,48.73,48.81,48.72,48.78,11343.0,46.5567,46.6332,46.5472,46.6045,11343.0
2021-01-22 13:25:00,48.8,48.83,48.77,48.81,15631.0,46.6236,46.6523,46.5949,46.6332,15631.0
2021-01-22 13:30:00,48.8,48.86,48.79,48.86,29808.0,46.6236,46.6809,46.6141,46.6809,29808.0
2021-01-22 13:35:00,48.86,48.97,48.85,48.96,28509.0,46.6809,46.786,46.6714,46.7765,28509.0
2021-01-22 13:40:00,48.95,49.01,48.91,48.92,24462.0,46.7669,46.8242,46.7287,46.7383,24462.0
2021-01-22 13:45:00,48.93,48.95,48.78,48.8,19984.0,46.7478,46.7669,46.6045,46.6236,19984.0
2021-01-22 13:50:00,48.8,48.83,48.61,48.73,38813.0,46.6236,46.6523,46.4421,46.5567,38813.0
2021-01-22 13:55:00,48.72,48.72,48.59,48.62,37406.0,46.5472,46.5472,46.423,46.4516,37406.0
2021-01-22 14:00:00,48.62,48.63,48.54,48.56,54924.0,46.4516,46.4612,46.3752,46.3943,54924.0
2021-01-22 14:05:00,48.54,48.55,48.46,48.49,12736.0,46.3752,46.3848,46.2988,46.3274,12736.0
2021-01-22 14:10:00,48.5,48.59,48.5,48.59,14869.0,46.337,46.423,46.337,46.423,14869.0
2021-01-22 14:15:00,48.59,48.6,48.51,48.54,26204.0,46.423,46.4325,46.3465,46.3752,26204.0
2021-01-22 14:20:00,48.54,48.64,48.54,48.62,13952.0,46.3752,46.4707,46.3752,46.4516,13952.0
2021-01-22 14:25:00,48.59,48.59,48.47,48.49,10683.0,46.423,46.423,46.3083,46.3274,10683.0
2021-01-22 14:30:00,48.48,48.6,48.47,48.59,29027.0,46.3179,46.4325,46.3083,46.423,29027.0
2021-01-22 14:35:00,48.59,48.59,48.54,48.55,11984.0,46.423,46.423,46.3752,46.3848,11984.0
2021-01-22 14:40:00,48.56,48.57,48.46,48.47,19959.0,46.3943,46.4039,46.2988,46.3083,19959.0
2021-01-22 14:45:00,48.47,48.5,48.4,48.45,21833.0,46.3083,46.337,46.2415,46.2892,21833.0
2021-01-22 14:50:00,48.45,48.58,48.45,48.58,11685.0,46.2892,46.4134,46.2892,46.4134,11685.0
2021-01-22 14:55:00,48.57,48.64,48.52,48.61,117347.0,46.4039,46.4707,46.3561,46.4421,117347.0
2021-01-22 15:00:00,48.61,48.68,48.6,48.63,17362.0,46.4421,46.509,46.4325,46.4612,17362.0
2021-01-22 15:05:00,48.61,48.7,48.58,48.68,21560.0,46.4421,46.5281,46.4134,46.509,21560.0
2021-01-22 15:10:00,48.68,48.75,48.62,48.75,20853.0,46.509,46.5758,46.4516,46.5758,20853.0
2021-01-22 15:15:00,48.75,48.82,48.7,48.78,25024.0,46.5758,46.6427,46.5281,46.6045,25024.0
2021-01-22 15:20:00,48.78,48.98,48.78,48.88,43432.0,46.6045,46.7956,46.6045,46.7,43432.0
2021-01-22 15:25:00,48.87,48.94,48.85,48.88,26183.0,46.6905,46.7574,46.6714,46.7,26183.0
2021-01-22 15:30:00,48.88,48.92,48.81,48.84,48972.0,46.7,46.7383,46.6332,46.6618,48972.0
2021-01-22 15:35:00,48.85,48.86,48.71,48.71,51473.0,46.6714,46.6809,46.5376,46.5376,51473.0
2021-01-22 15:40:00,48.69,48.77,48.67,48.75,54667.0,46.5185,46.5949,46.4994,46.5758,54667.0
2021-01-22 15:45:00,48.75,48.81,48.74,48.79,47587.0,46.5758,46.6332,46.5663,46.6141,47587.0
2021-01-22 15:50:00,48.78,48.97,48.78,48.97,91229.0,46.6045,46.786,46.6045,46.786,91229.0
2021-01-22 15:55:00,48.96,49.07,48.88,48.9,190544.0,46.7765,46.8816,46.7,46.7192,190544.0
2021-01-25 09:30:00,49.5,49.76,49.28,49.62,200742.0,47.2924,47.5408,47.0822,47.407,200742.0
2021-01-25 09:35:00,49.63,50.07,49.58,50.07,110042.0,47.4166,47.837,47.3688,47.837,110042.0
2021-01-25 09:40:00,50.07,50.23,49.92,50.04,71606.0,47.837,47.9898,47.6937,47.8083,71606.0
2021-01-25 09:45:00,50.04,50.21,49.96,50.12,49973.0,47.8083,47.9707,47.7319,47.8847,49973.0
2021-01-25 09:50:00,50.12,50.23,49.64,49.74,70119.0,47.8847,47.9898,47.4261,47.5217,70119.0
2021-01-25 09:55:00,49.76,49.9,49.61,49.62,82221.0,47.5408,47.6746,47.3975,47.407,82221.0
2021-01-25 10:00:00,49.65,49.74,49.51,49.55,32189.0,47.4357,47.5217,47.3019,47.3402,32189.0
2021-01-25 10:05:00,49.56,49.59,49.46,49.49,44187.0,47.3497,47.3784,47.2542,47.2828,44187.0
2021-01-25 10:10:00,49.48,49.56,49.37,49.54,19304.0,47.2733,47.3497,47.1682,47.3306,19304.0
2021-01-25 10:15:00,49.57,49.75,49.54,49.7,32207.0,47.3593,47.5312,47.3306,47.4835,32207.0
2021-01-25 10:20:00,49.69,49.85,49.67,49.77,28261.0,47.4739,47.6268,47.4548,47.5504,28261.0
2021-01-25 10:25:00,49.82,49.99,49.75,49.97,29961.0,47.5981,47.7605,47.5312,47.7414,29961.0
2021-01-25 10:30:00,49.99,49.99,49.82,49.91,44118.0,47.7605,47.7605,47.5981,47.6841,44118.0
2021-01-25 10:35:00,49.92,49.97,49.83,49.89,98480.0,47.6937,47.7414,47.6077,47.665,98480.0
2021-01-25 10:40:00,49.93,49.94,49.82,49.84,44461.0,47.7032,47.7128,47.5981,47.6172,44461.0
2021-01-25 10:45:00,49.86,49.97,49.7,49.73,72532.0,47.6363,47.7414,47.4835,47.5121,72532.0
2021-01-25 10:50:00,49.71,49.84,49.7,49.77,50643.0,47.493,47.6172,47.4835,47.5504,50643.0
2021-01-25 10:55:00,49.74,49.78,49.55,49.55,85972.0,47.5217,47.5599,47.3402,47.3402,85972.0
2021-01-25 11:00:00,49.55,49.62,49.13,49.17,51415.0,47.3402,47.407,46.9389,46.9771,51415.0
2021-01-25 11:05:00,49.18,49.2,48.66,48.66,38650.0,46.9867,47.0058,46.4899,46.4899,38650.0
2021-01-25 11:10:00,48.68,49.08,48.68,48.82,51808.0,46.509,46.8911,46.509,46.6427,51808.0
2021-01-25 11:15:00,48.82,48.88,48.72,48.86,26378.0,46.6427,46.7,46.5472,46.6809,26378.0
2021-01-25 11:20:00,48.84,48.89,48.73,48.85,9789.0,46.6618,46.7096,46.5567,46.6714,9789.0
2021-01-25 11:25:00,48.82,48.94,48.55,48.66,18226.0,46.6427,46.7574,46.3848,46.4899,18226.0
2021-01-25 11:30:00,48.71,48.92,48.68,48.91,14438.0,46.5376,46.7383,46.509,46.7287,14438.0
2021-01-25 11:35:00,48.86,48.89,48.76,48.82,13849.0,46.6809,46.7096,46.5854,46.6427,13849.0
2021-01-25 11:40:00,48.87,48.92,48.78,48.89,10881.0,46.6905,46.7383,46.6045,46.7096,10881.0
2021-01-25 11:45:00,48.92,48.92,48.78,48.84,8656.0,46.7383,46.7383,46.6045,46.6618,8656.0
2021-01-25 11:50:00,48.86,48.99,48.85,48.99,11867.0,46.6809,46.8051,46.6714,46.8051,11867.0
2021-01-25 11:55:00,49.01,49.36,48.99,49.35,56800.0,46.8242,47.1586,46.8051,47.1491,56800.0
2021-01-25 12:00:00,49.34,49.39,49.17,49.28,37149.0,47.1395,47.1873,46.9771,47.0822,37149.0
2021-01-25 12:05:00,49.27,49.36,49.2,49.25,16957.0,47.0727,47.1586,47.0058,47.0535,16957.0
2021-01-25 12:10:00,49.23,49.27,49.0,49.02,14417.0,47.0344,47.0727,46.8147,46.8338,14417.0
2021-01-25 12:15:00,48.99,49.0,48.66,48.69,74529.0,46.8051,46.8147,46.4899,46.5185,74529.0
2021-01-25 12:20:00,48.71,48.89,48.69,48.75,16128.0,46.5376,46.7096,46.5185,46.5758,16128.0
2021-01-25 12:25:00,48.74,48.98,48.73,48.88,8774.0,46.5663,46.7956,46.5567,46.7,8774.0
2021-01-25 12:30:00,48.84,48.96,48.82,48.96,7944.0,46.6618,46.7765,46.6427,46.7765,7944.0
2021-01-25 12:35:00,48.92,49.02,48.87,48.87,8527.0,46.7383,46.8338,46.6905,46.6905,8527.0
2021-01-25 12:40:00,48.88,48.99,48.87,48.93,11484.0,46.7,46.8051,46.6905,46.7478,11484.0
2021-01-25 12:45:00,48.89,48.92,48.82,48.82,13219.0,46.7096,46.7383,46.6427,46.6427,13219.0
2021-01-25 12:50:00,48.8,48.81,48.64,48.74,7444.0,46.6236,46.6332,46.4707,46.5663,7444.0
2021-01-25 12:55:00,48.73,48.73,48.61,48.62,10369.0,46.5567,46.5567,46.4421,46.4516,10369.0
2021-01-25 13:00:00,48.61,48.71,48.61,48.68,12441.0,46.4421,46.5376,46.4421,46.509,12441.0
2021-01-25 13:05:00,48.69,48.74,48.65,48.69,3864.0,46.5185,46.5663,46.4803,46.5185,3864.0
2021-01-25 13:10:00,48.68,48.77,48.67,48.77,6516.0,46.509,46.5949,46.4994,46.5949,6516.0
2021-01-25 13:15:00,48.79,48.87,48.75,48.87,8042.0,46.6141,46.6905,46.5758,46.6905,8042.0
2021-01-25 13:20:00,48.87,48.95,48.85,48.85,5773.0,46.6905,46.7669,46.6714,46.6714,5773.0
2021-01-25 13:25:00,48.89,48.94,48.8,48.82,7381.0,46.7096,46.7574,46.6236,46.6427,7381.0
2021-01-25 13:30:00,48.79,48.89,48.79,48.85,5872.0,46.6141,46.7096,46.6141,46.6714,5872.0
2021-01-25 13:35:00,48.86,48.96,48.85,48.95,22711.0,46.6809,46.7765,46.6714,46.7669,22711.0
2021-01-25 13:40:00,48.95,48.99,48.9,48.96,9748.0,46.7669,46.8051,46.7192,46.7765,9748.0
2021-01-25 13:45:00,48.95,49.15,48.95,49.13,20512.0,46.7669,46.958,46.7669,46.9389,20512.0
2021-01-25 13:50:00,49.11,49.17,49.02,49.03,8728.0,46.9198,46.9771,46.8338,46.8434,8728.0
2021-01-25 13:55:00,49.0,49.02,48.95,48.95,7914.0,46.8147,46.8338,46.7669,46.7669,7914.0
2021-01-25 14:00:00,48.96,49.05,48.93,49.04,6112.0,46.7765,46.8625,46.7478,46.8529,6112.0
2021-01-25 14:05:00,49.03,49.05,48.95,48.97,9350.0,46.8434,46.8625,46.7669,46.786,9350.0
2021-01-25 14:10:00,48.96,48.96,48.88,48.96,7138.0,46.7765,46.7765,46.7,46.7765,7138.0
2021-01-25 14:15:00,49.01,49.02,48.92,48.99,9494.0,46.8242,46.8338,46.7383,46.8051,9494.0
2021-01-25 14:20:00,49.01,49.12,49.0,49.07,10192.0,46.8242,46.9293,46.8147,46.8816,10192.0
2021-01-25 14:25:00,49.05,49.11,48.97,48.99,14256.0,46.8625,46.9198,46.786,46.8051,14256.0
2021-01-25 14:30:00,48.96,49.01,48.92,48.98,21052.0,46.7765,46.8242,46.7383,46.7956,21052.0
2021-01-25 14:35:00,48.98,49.05,48.98,49.0,8788.0,46.7956,46.8625,46.7956,46.8147,8788.0
2021-01-25 14:40:00,49.01,49.15,49.01,49.12,9444.0,46.8242,46.958,46.8242,46.9293,9444.0
2021-01-25 14:45:00,49.12,49.2,49.08,49.2,18256.0,46.9293,47.0058,46.8911,47.0058,18256.0
2021-01-25 14:50:00,49.2,49.2,49.11,49.12,7596.0,47.0058,47.0058,46.9198,46.9293,7596.0
2021-01-25 14:55:00,49.11,49.16,49.05,49.12,11440.0,46.9198,46.9676,46.8625,46.9293,11440.0
2021-01-25 15:00:00,49.12,49.24,49.12,49.21,10309.0,46.9293,47.044,46.9293,47.0153,10309.0
2021-01-25 15:05:00,49.2,49.27,49.18,49.2,14289.0,47.0058,47.0727,46.9867,47.0058,14289.0
2021-01-25 15:10:00,49.19,49.21,49.03,49.03,52333.0,46.9962,47.0153,46.8434,46.8434,52333.0
2021-01-25 15:15:00,49.03,49.23,49.01,49.22,12479.0,46.8434,47.0344,46.8242,47.0249,12479.0
2021-01-25 15:20:00,49.21,49.22,49.15,49.15,17899.0,47.0153,47.0249,46.958,46.958,17899.0
2021-01-25 15:25:00,49.15,49.19,49.05,49.11,23239.0,46.958,46.9962,46.8625,46.9198,23239.0
2021-01-25 15:30:00,49.1,49.21,49.08,49.17,38339.0,46.9102,47.0153,46.8911,46.9771,38339.0
2021-01-25 15:35:00,49.14,49.23,49.13,49.2,44047.0,46.9484,47.0344,46.9389,47.0058,44047.0
2021-01-25 15:40:00,49.21,49.22,49.0,49.03,58171.0,47.0153,47.0249,46.8147,46.8434,58171.0
2021-01-25 15:45:00,49.04,49.07,48.99,49.05,56446.0,46.8529,46.8816,46.8051,46.8625,56446.0
2021-01-25 15:50:00,49.05,49.09,49.01,49.05,88494.0,46.8625,46.9007,46.8242,46.8625,88494.0
2021-01-25 15:55:00,49.05,49.09,48.89,49.01,224780.0,46.8625,46.9007,46.7096,46.8242,224780.0
2021-01-26 09:30:00,49.01,49.47,48.75,49.05,75210.0,46.8242,47.2637,46.5758,46.8625,75210.0
2021-01-26 09:35:00,49.1,49.17,48.81,49.03,32286.0,46.9102,46.9771,46.6332,46.8434,32286.0
2021-01-26 09:40:00,49.05,49.57,49.01,49.52,21077.0,46.8625,47.3593,46.8242,47.3115,21077.0
2021-01-26 09:45:00,49.61,50.11,49.6,50.07,162301.0,47.3975,47.8752,47.3879,47.837,162301.0
2021-01-26 09:50:00,50.09,50.11,49.29,49.52,52011.0,47.8561,47.8752,47.0918,47.3115,52011.0
2021-01-26 09:55:00,49.54,49.58,49.06,49.13,32399.0,47.3306,47.3688,46.872,46.9389,32399.0
2021-01-26 10:00:00,49.12,49.46,49.07,49.38,143130.0,46.9293,47.2542,46.8816,47.1777,143130.0
2021-01-26 10:05:00,49.38,49.42,49.07,49.15,29542.0,47.1777,47.216,46.8816,46.958,29542.0
2021-01-26 10:10:00,49.15,49.19,48.83,48.88,44383.0,46.958,46.9962,46.6523,46.7,44383.0
2021-01-26 10:15:00,48.94,48.97,48.62,48.65,27866.0,46.7574,46.786,46.4516,46.4803,27866.0
2021-01-26 10:20:00,48.63,48.64,48.08,48.16,104463.0,46.4612,46.4707,45.9357,46.0122,104463.0
2021-01-26 10:25:00,48.15,48.4,48.09,48.25,56658.0,46.0026,46.2415,45.9453,46.0981,56658.0
2021-01-26 10:30:00,48.28,48.3,48.03,48.14,51760.0,46.1268,46.1459,45.888,45.993,51760.0
2021-01-26 10:35:00,48.09,48.21,48.04,48.17,27149.0,45.9453,46.0599,45.8975,46.0217,27149.0
2021-01-26 10:40:00,48.2,48.23,48.08,48.19,28042.0,46.0504,46.079,45.9357,46.0408,28042.0
2021-01-26 10:45:00,48.19,48.19,47.89,47.96,23310.0,46.0408,46.0408,45.7542,45.8211,23310.0
2021-01-26 10:50:00,47.98,47.98,47.63,47.65,31528.0,45.8402,45.8402,45.5058,45.5249,31528.0
2021-01-26 10:55:00,47.68,47.78,47.53,47.65,20284.0,45.5536,45.6491,45.4103,45.5249,20284.0
2021-01-26 11:00:00,47.66,47.87,47.54,47.87,62722.0,45.5345,45.7351,45.4198,45.7351,62722.0
2021-01-26 11:05:00,47.87,47.91,47.51,47.55,44597.0,45.7351,45.7733,45.3911,45.4294,44597.0
2021-01-26 11:10:00,47.55,47.64,47.51,47.58,21247.0,45.4294,45.5153,45.3911,45.458,21247.0
2021-01-26 11:15:00,47.58,47.66,47.55,47.64,22446.0,45.458,45.5345,45.4294,45.5153,22446.0
2021-01-26 11:20:00,47.62,47.66,47.53,47.59,13384.0,45.4962,45.5345,45.4103,45.4676,13384.0
2021-01-26 11:25:00,47.59,47.67,47.55,47.64,16361.0,45.4676,45.544,45.4294,45.5153,16361.0
2021-01-26 11:30:00,47.63,47.65,47.51,47.52,9727.0,45.5058,45.5249,45.3911,45.4007,9727.0
2021-01-26 11:35:00,47.51,47.55,47.38,47.55,13490.0,45.3911,45.4294,45.2669,45.4294,13490.0
2021-01-26 11:40:00,47.55,47.57,47.45,47.45,11034.0,45.4294,45.4485,45.3338,45.3338,11034.0
2021-01-26 11:45:00,47.41,47.48,47.35,47.45,11209.0,45.2956,45.3625,45.2383,45.3338,11209.0
2021-01-26 11:50:00,47.46,47.64,47.44,47.6,31917.0,45.3434,45.5153,45.3243,45.4771,31917.0
2021-01-26 11:55:00,47.59,47.6,47.52,47.55,18935.0,45.4676,45.4771,45.4007,45.4294,18935.0
2021-01-26 12:00:00,47.54,47.64,47.54,47.59,29513.0,45.4198,45.5153,45.4198,45.4676,29513.0
2021-01-26 12:05:00,47.58,47.61,47.51,47.56,9030.0,45.458,45.4867,45.3911,45.4389,9030.0
2021-01-26 12:10:00,47.57,47.62,47.46,47.59,8377.0,45.4485,45.4962,45.3434,45.4676,8377.0
2021-01-26 12:15:00,47.56,47.56,47.37,47.45,10510.0,45.4389,45.4389,45.2574,45.3338,10510.0
2021-01-26 12:20:00,47.46,47.47,47.33,47.45,22215.0,45.3434,45.3529,45.2192,45.3338,22215.0
2021-01-26 12:25:00,47.45,47.66,47.43,47.58,73656.0,45.3338,45.5345,45.3147,45.458,73656.0
2021-01-26 12:30:00,47.56,47.66,47.56,47.64,23098.0,45.4389,45.5345,45.4389,45.5153,23098.0
2021-01-26 12:35:00,47.66,47.76,47.65,47.71,36487.0,45.5345,45.63,45.5249,45.5822,36487.0
2021-01-26 12:40:00,47.72,47.73,47.62,47.64,17782.0,45.5918,45.6013,45.4962,45.5153,17782.0
2021-01-26 12:45:00,47.64,47.68,47.56,47.68,5544.0,45.5153,45.5536,45.4389,45.5536,5544.0
2021-01-26 12:50:00,47.69,47.95,47.69,47.93,9880.0,45.5631,45.8115,45.5631,45.7924,9880.0
2021-01-26 12:55:00,47.91,48.02,47.9,47.96,18581.0,45.7733,45.8784,45.7637,45.8211,18581.0
2021-01-26 13:00:00,47.97,48.09,47.89,48.08,13275.0,45.8306,45.9453,45.7542,45.9357,13275.0
2021-01-26 13:05:00,48.07,48.12,48.0,48.07,18883.0,45.9262,45.9739,45.8593,45.9262,18883.0
2021-01-26 13:10:00,48.09,48.1,47.9,47.9,20548.0,45.9453,45.9548,45.7637,45.7637,20548.0
2021-01-26 13:15:00,47.91,48.01,47.9,48.01,17376.0,45.7733,45.8688,45.7637,45.8688,17376.0
2021-01-26 13:20:00,48.01,48.12,48.01,48.02,7853.0,45.8688,45.9739,45.8688,45.8784,7853.0
2021-01-26 13:25:00,48.0,48.08,47.96,47.96,7885.0,45.8593,45.9357,45.8211,45.8211,7885.0
2021-01-26 13:30:00,47.97,48.04,47.95,48.0,7209.0,45.8306,45.8975,45.8115,45.8593,7209.0
2021-01-26 13:35:00,48.0,48.0,47.79,47.89,20560.0,45.8593,45.8593,45.6587,45.7542,20560.0
2021-01-26 13:40:00,47.89,47.92,47.84,47.87,9400.0,45.7542,45.7829,45.7064,45.7351,9400.0
2021-01-26 13:45:00,47.85,47.85,47.75,47.79,12781.0,45.716,45.716,45.6204,45.6587,12781.0
2021-01-26 13:50:00,47.79,47.87,47.79,47.85,8854.0,45.6587,45.7351,45.6587,45.716,8854.0
2021-01-26 13:55:00,47.85,47.99,47.84,47.95,16290.0,45.716,45.8497,45.7064,45.8115,16290.0
2021-01-26 14:00:00,47.95,47.99,47.89,47.95,17649.0,45.8115,45.8497,45.7542,45.8115,17649.0
2021-01-26 14:05:00,47.93,47.93,47.79,47.9,24890.0,45.7924,45.7924,45.6587,45.7637,24890.0
2021-01-26 14:10:00,47.9,47.91,47.78,47.79,9255.0,45.7637,45.7733,45.6491,45.6587,9255.0
2021-01-26 14:15:00,47.77,47.77,47.64,47.64,18212.0,45.6395,45.6395,45.5153,45.5153,18212.0
2021-01-26 14:20:00,47.65,47.67,47.55,47.58,12944.0,45.5249,45.544,45.4294,45.458,12944.0
2021-01-26 14:25:00,47.55,47.6,47.49,47.55,13950.0,45.4294,45.4771,45.372,45.4294,13950.0
2021-01-26 14:30:00,47.52,47.67,47.52,47.65,11985.0,45.4007,45.544,45.4007,45.5249,11985.0
2021-01-26 14:35:00,47.64,47.69,47.5,47.55,12183.0,45.5153,45.5631,45.3816,45.4294,12183.0
2021-01-26 14:40:00,47.53,47.58,47.48,47.5,14354.0,45.4103,45.458,45.3625,45.3816,14354.0
2021-01-26 14:45:00,47.48,47.55,47.47,47.51,10305.0,45.3625,45.4294,45.3529,45.3911,10305.0
2021-01-26 14:50:00,47.49,47.56,47.45,47.53,17445.0,45.372,45.4389,45.3338,45.4103,17445.0
2021-01-26 14:55:00,47.55,47.63,47.51,47.63,12833.0,45.4294,45.5058,45.3911,45.5058,12833.0
2021-01-26 15:00:00,47.62,47.65,47.58,47.62,10690.0,45.4962,45.5249,45.458,45.4962,10690.0
2021-01-26 15:05:00,47.62,47.62,47.51,47.55,11716.0,45.4962,45.4962,45.3911,45.4294,11716.0
2021-01-26 15:10:00,47.58,47.67,47.57,47.6,20168.0,45.458,45.544,45.4485,45.4771,20168.0
2021-01-26 15:15:00,47.6,47.6,47.49,47.59,37239.0,45.4771,45.4771,45.372,45.4676,37239.0
2021-01-26 15:20:00,47.58,47.66,47.55,47.62,19348.0,45.458,45.5345,45.4294,45.4962,19348.0
2021-01-26 15:25:00,47.62,47.62,47.54,47.54,12531.0,45.4962,45.4962,45.4198,45.4198,12531.0
2021-01-26 15:30:00,47.55,47.68,47.54,47.6,27549.0,45.4294,45.5536,45.4198,45.4771,27549.0
2021-01-26 15:35:00,47.62,47.67,47.46,47.51,21390.0,45.4962,45.544,45.3434,45.3911,21390.0
2021-01-26 15:40:00,47.51,47.68,47.49,47.68,25668.0,45.3911,45.5536,45.372,45.5536,25668.0
2021-01-26 15:45:00,47.7,47.73,47.46,47.46,30482.0,45.5727,45.6013,45.3434,45.3434,30482.0
2021-01-26 15:50:00,47.46,47.64,47.46,47.6,50019.0,45.3434,45.5153,45.3434,45.4771,50019.0
2021-01-26 15:55:00,47.6,47.7,47.56,47.62,188885.0,45.4771,45.5727,45.4389,45.4962,188885.0
2021-01-27 09:30:00,47.02,47.41,46.78,47.35,68733.0,44.923,45.2956,44.6937,45.2383,68733.0
2021-01-27 09:35:00,47.38,47.38,46.78,46.97,26338.0,45.2669,45.2669,44.6937,44.8752,26338.0
2021-01-27 09:40:00,46.98,47.22,46.7,46.77,59492.0,44.8848,45.1141,44.6173,44.6841,59492.0
2021-01-27 09:45:00,46.78,47.22,46.71,47.14,28198.0,44.6937,45.1141,44.6268,45.0376,28198.0
2021-01-27 09:50:00,47.17,47.22,46.6,46.85,239880.0,45.0663,45.1141,44.5217,44.7606,239880.0
2021-01-27 09:55:00,46.82,47.48,46.82,47.28,35787.0,44.7319,45.3625,44.7319,45.1714,35787.0
2021-01-27 10:00:00,47.33,48.14,47.29,48.13,251550.0,45.2192,45.993,45.181,45.9835,251550.0
2021-01-27 10:05:00,48.17,48.22,47.74,47.81,37061.0,46.0217,46.0695,45.6109,45.6778,37061.0
2021-01-27 10:10:00,47.83,48.01,47.67,47.98,66515.0,45.6969,45.8688,45.544,45.8402,66515.0
2021-01-27 10:15:00,47.97,47.98,47.76,47.79,19255.0,45.8306,45.8402,45.63,45.6587,19255.0
2021-01-27 10:20:00,47.74,47.94,47.7,47.72,16000.0,45.6109,45.802,45.5727,45.5918,16000.0
2021-01-27 10:25:00,47.73,47.82,47.59,47.73,22563.0,45.6013,45.6873,45.4676,45.6013,22563.0
2021-01-27 10:30:00,47.71,47.96,47.71,47.8,18843.0,45.5822,45.8211,45.5822,45.6682,18843.0
2021-01-27 10:35:00,47.78,47.78,47.61,47.74,19885.0,45.6491,45.6491,45.4867,45.6109,19885.0
2021-01-27 10:40:00,47.76,48.14,47.72,48.1,41197.0,45.63,45.993,45.5918,45.9548,41197.0
2021-01-27 10:45:00,48.12,48.17,47.76,47.83,28734.0,45.9739,46.0217,45.63,45.6969,28734.0
2021-01-27 10:50:00,47.89,47.89,47.56,47.58,13712.0,45.7542,45.7542,45.4389,45.458,13712.0
2021-01-27 10:55:00,47.59,47.75,47.57,47.67,12562.0,45.4676,45.6204,45.4485,45.544,12562.0
2021-01-27 11:00:00,47.64,47.68,47.46,47.51,35886.0,45.5153,45.5536,45.3434,45.3911,35886.0
2021-01-27 11:05:00,47.52,47.57,47.45,47.53,61103.0,45.4007,45.4485,45.3338,45.4103,61103.0
2021-01-27 11:10:00,47.57,47.8,47.57,47.59,56373.0,45.4485,45.6682,45.4485,45.4676,56373.0
2021-01-27 11:15:00,47.6,47.86,47.52,47.82,20585.0,45.4771,45.7255,45.4007,45.6873,20585.0
2021-01-27 11:20:00,47.86,47.96,47.72,47.94,19112.0,45.7255,45.8211,45.5918,45.802,19112.0
2021-01-27 11:25:00,47.94,48.16,47.84,47.84,29947.0,45.802,46.0122,45.7064,45.7064,29947.0
2021-01-27 11:30:00,47.88,47.92,47.77,47.85,16872.0,45.7446,45.7829,45.6395,45.716,16872.0
2021-01-27 11:35:00,47.82,47.97,47.82,47.9,15732.0,45.6873,45.8306,45.6873,45.7637,15732.0
2021-01-27 11:40:00,47.88,47.99,47.83,47.89,13755.0,45.7446,45.8497,45.6969,45.7542,13755.0
2021-01-27 11:45:00,47.94,47.98,47.71,47.77,21229.0,45.802,45.8402,45.5822,45.6395,21229.0
2021-01-27 11:50:00,47.76,47.77,47.57,47.63,30760.0,45.63,45.6395,45.4485,45.5058,30760.0
2021-01-27 11:55:00,47.63,47.76,47.58,47.61,31449.0,45.5058,45.63,45.458,45.4867,31449.0
2021-01-27 12:00:00,47.6,47.6,47.29,47.33,20392.0,45.4771,45.4771,45.181,45.2192,20392.0
2021-01-27 12:05:00,47.36,47.4,47.08,47.09,18703.0,45.2478,45.286,44.9803,44.9899,18703.0
2021-01-27 12:10:00,47.09,47.22,47.06,47.07,23594.0,44.9899,45.1141,44.9612,44.9708,23594.0
2021-01-27 12:15:00,47.05,47.2,47.03,47.1,9504.0,44.9517,45.095,44.9326,44.9994,9504.0
2021-01-27 12:20:00,47.08,47.16,46.93,47.04,34222.0,44.9803,45.0568,44.837,44.9421,34222.0
2021-01-27 12:25:00,47.05,47.19,46.92,47.19,32874.0,44.9517,45.0854,44.8275,45.0854,32874.0
2021-01-27 12:30:00,47.21,47.24,47.14,47.17,21595.0,45.1045,45.1332,45.0376,45.0663,21595.0
2021-01-27 12:35:00,47.15,47.16,47.05,47.06,16397.0,45.0472,45.0568,44.9517,44.9612,16397.0
2021-01-27 12:40:00,47.06,47.18,46.99,47.0,27560.0,44.9612,45.0759,44.8943,44.9039,27560.0
2021-01-27 12:45:00,47.0,47.09,46.92,47.08,34927.0,44.9039,44.9899,44.8275,44.9803,34927.0
2021-01-27 12:50:00,47.08,47.1,46.97,46.99,27804.0,44.9803,44.9994,44.8752,44.8943,27804.0
2021-01-27 12:55:00,47.0,47.1,46.98,47.04,21137.0,44.9039,44.9994,44.8848,44.9421,21137.0
2021-01-27 13:00:00,47.03,47.24,47.01,47.21,19255.0,44.9326,45.1332,44.9134,45.1045,19255.0
2021-01-27 13:05:00,47.22,47.36,47.21,47.33,18512.0,45.1141,45.2478,45.1045,45.2192,18512.0
2021-01-27 13:10:00,47.31,47.34,47.04,47.09,31544.0,45.2001,45.2287,44.9421,44.9899,31544.0
2021-01-27 13:15:00,47.08,47.13,47.0,47.1,9015.0,44.9803,45.0281,44.9039,44.9994,9015.0
2021-01-27 13:20:00,47.1,47.16,47.03,47.09,8776.0,44.9994,45.0568,44.9326,44.9899,8776.0
2021-01-27 13:25:00,47.1,47.14,47.05,47.05,20621.0,44.9994,45.0376,44.9517,44.9517,20621.0
2021-01-27 13:30:00,47.04,47.04,46.84,46.95,24161.0,44.9421,44.9421,44.751,44.8561,24161.0
2021-01-27 13:35:00,46.97,47.03,46.91,47.01,20835.0,44.8752,44.9326,44.8179,44.9134,20835.0
2021-01-27 13:40:00,47.02,47.02,46.88,46.91,29445.0,44.923,44.923,44.7892,44.8179,29445.0
2021-01-27 13:45:00,46.9,46.99,46.86,46.96,19293.0,44.8083,44.8943,44.7701,44.8657,19293.0
2021-01-27 13:50:00,46.96,47.01,46.92,46.98,19318.0,44.8657,44.9134,44.8275,44.8848,19318.0
2021-01-27 13:55:00,47.0,47.06,46.94,47.06,34091.0,44.9039,44.9612,44.8466,44.9612,34091.0
2021-01-27 14:00:00,47.03,47.15,46.98,47.07,22450.0,44.9326,45.0472,44.8848,44.9708,22450.0
2021-01-27 14:05:00,47.05,47.2,46.96,47.2,21233.0,44.9517,45.095,44.8657,45.095,21233.0
2021-01-27 14:10:00,47.22,47.36,47.15,47.22,25511.0,45.1141,45.2478,45.0472,45.1141,25511.0
2021-01-27 14:15:00,47.2,47.22,46.95,47.05,22100.0,45.095,45.1141,44.8561,44.9517,22100.0
2021-01-27 14:20:00,47.05,47.15,46.96,47.12,18687.0,44.9517,45.0472,44.8657,45.0185,18687.0
2021-01-27 14:25:00,47.12,47.3,47.11,47.19,33910.0,45.0185,45.1905,45.009,45.0854,33910.0
2021-01-27 14:30:00,47.19,47.27,47.05,47.13,28614.0,45.0854,45.1618,44.9517,45.0281,28614.0
2021-01-27 14:35:00,47.07,47.25,47.0,47.24,48382.0,44.9708,45.1427,44.9039,45.1332,48382.0
2021-01-27 14:40:00,47.22,47.38,47.16,47.27,45570.0,45.1141,45.2669,45.0568,45.1618,45570.0
2021-01-27 14:45:00,47.29,47.45,47.17,47.37,90050.0,45.181,45.3338,45.0663,45.2574,90050.0
2021-01-27 14:50:00,47.39,47.39,46.89,47.0,75072.0,45.2765,45.2765,44.7988,44.9039,75072.0
2021-01-27 14:55:00,47.01,47.12,46.96,47.01,27188.0,44.9134,45.0185,44.8657,44.9134,27188.0
2021-01-27 15:00:00,46.99,47.28,46.93,47.05,110571.0,44.8943,45.1714,44.837,44.9517,110571.0
2021-01-27 15:05:00,47.05,47.13,47.01,47.1,26993.0,44.9517,45.0281,44.9134,44.9994,26993.0
2021-01-27 15:10:00,47.12,47.15,47.0,47.04,24361.0,45.0185,45.0472,44.9039,44.9421,24361.0
2021-01-27 15:15:00,47.03,47.09,46.97,47.03,65270.0,44.9326,44.9899,44.8752,44.9326,65270.0
2021-01-27 15:20:00,47.02,47.02,46.64,46.73,30131.0,44.923,44.923,44.5599,44.6459,30131.0
2021-01-27 15:25:00,46.76,46.86,46.65,46.69,31160.0,44.6746,44.7701,44.5695,44.6077,31160.0
2021-01-27 15:30:00,46.69,46.79,46.51,46.57,44927.0,44.6077,44.7033,44.4357,44.4931,44927.0
2021-01-27 15:35:00,46.57,46.58,46.28,46.32,59791.0,44.4931,44.5026,44.216,44.2542,59791.0
2021-01-27 15:40:00,46.32,46.5,46.24,46.48,57895.0,44.2542,44.4262,44.1778,44.4071,57895.0
2021-01-27 15:45:00,46.46,46.79,46.44,46.75,106531.0,44.388,44.7033,44.3689,44.665,106531.0
2021-01-27 15:50:00,46.74,47.01,46.71,46.99,208421.0,44.6555,44.9134,44.6268,44.8943,208421.0
2021-01-27 15:55:00,46.98,47.24,46.98,47.24,372646.0,44.8848,45.1332,44.8848,45.1332,372646.0
2021-01-28 09:30:00,43.87,44.39,43.81,44.38,106205.0,41.9135,42.4103,41.8562,42.4007,106205.0
2021-01-28 09:35:00,44.38,44.38,42.59,43.5,258786.0,42.4007,42.4007,40.6906,41.56,258786.0
2021-01-28 09:40:00,43.5,44.55,43.37,44.43,153479.0,41.56,42.5632,41.4358,42.4485,153479.0
2021-01-28 09:45:00,44.48,44.73,44.37,44.7,120566.0,42.4963,42.7351,42.3912,42.7065,120566.0
2021-01-28 09:50:00,44.69,45.35,44.69,45.3,95226.0,42.6969,43.3275,42.6969,43.2797,95226.0
2021-01-28 09:55:00,45.3,45.47,44.72,44.88,62929.0,43.2797,43.4421,42.7256,42.8784,62929.0
2021-01-28 10:00:00,44.82,44.99,44.52,44.79,73513.0,42.8211,42.9835,42.5345,42.7924,73513.0
2021-01-28 10:05:00,44.72,44.97,44.64,44.83,50415.0,42.7256,42.9644,42.6491,42.8307,50415.0
2021-01-28 10:10:00,44.87,44.99,44.7,44.7,45430.0,42.8689,42.9835,42.7065,42.7065,45430.0
2021-01-28 10:15:00,44.7,44.71,44.5,44.54,48565.0,42.7065,42.716,42.5154,42.5536,48565.0
2021-01-28 10:20:00,44.54,44.58,44.29,44.48,85170.0,42.5536,42.5918,42.3147,42.4963,85170.0
2021-01-28 10:25:00,44.42,44.52,44.3,44.48,77762.0,42.439,42.5345,42.3243,42.4963,77762.0
2021-01-28 10:30:00,44.5,44.69,44.39,44.62,63103.0,42.5154,42.6969,42.4103,42.63,63103.0
2021-01-28 10:35:00,44.6,44.8,44.51,44.74,36843.0,42.6109,42.802,42.5249,42.7447,36843.0
2021-01-28 10:40:00,44.74,44.78,44.52,44.55,53937.0,42.7447,42.7829,42.5345,42.5632,53937.0
2021-01-28 10:45:00,44.56,44.77,44.54,44.7,29872.0,42.5727,42.7733,42.5536,42.7065,29872.0
2021-01-28 10:50:00,44.68,44.7,44.54,44.56,37506.0,42.6874,42.7065,42.5536,42.5727,37506.0
2021-01-28 10:55:00,44.59,45.03,44.58,45.0,34404.0,42.6014,43.0217,42.5918,42.9931,34404.0
2021-01-28 11:00:00,44.99,45.03,44.81,44.81,32613.0,42.9835,43.0217,42.8116,42.8116,32613.0
2021-01-28 11:05:00,44.82,44.94,44.79,44.89,18827.0,42.8211,42.9358,42.7924,42.888,18827.0
2021-01-28 11:10:00,44.89,44.9,44.69,44.78,25311.0,42.888,42.8975,42.6969,42.7829,25311.0
2021-01-28 11:15:00,44.79,44.83,44.67,44.73,21629.0,42.7924,42.8307,42.6778,42.7351,21629.0
2021-01-28 11:20:00,44.71,44.83,44.63,44.83,20091.0,42.716,42.8307,42.6396,42.8307,20091.0
2021-01-28 11:25:00,44.83,44.9,44.77,44.81,28266.0,42.8307,42.8975,42.7733,42.8116,28266.0
2021-01-28 11:30:00,44.8,45.25,44.8,45.14,31853.0,42.802,43.2319,42.802,43.1268,31853.0
2021-01-28 11:35:00,45.16,45.29,45.15,45.26,29519.0,43.1459,43.2702,43.1364,43.2415,29519.0
2021-01-28 11:40:00,45.26,45.26,44.86,44.95,42299.0,43.2415,43.2415,42.8593,42.9453,42299.0
2021-01-28 11:45:00,44.96,45.31,44.91,45.31,30748.0,42.9549,43.2893,42.9071,43.2893,30748.0
2021-01-28 11:50:00,45.29,45.43,45.21,45.3,26906.0,43.2702,43.4039,43.1937,43.2797,26906.0
2021-01-28 11:55:00,45.32,45.55,45.3,45.36,24260.0,43.2988,43.5186,43.2797,43.337,24260.0
2021-01-28 12:00:00,45.36,45.38,45.06,45.06,22106.0,43.337,43.3561,43.0504,43.0504,22106.0
2021-01-28 12:05:00,45.09,45.11,44.93,45.02,28793.0,43.0791,43.0982,42.9262,43.0122,28793.0
2021-01-28 12:10:00,45.07,45.08,44.88,44.93,18275.0,43.06,43.0695,42.8784,42.9262,18275.0
2021-01-28 12:15:00,44.93,45.01,44.79,44.86,23818.0,42.9262,43.0026,42.7924,42.8593,23818.0
2021-01-28 12:20:00,44.84,44.89,44.71,44.79,27322.0,42.8402,42.888,42.716,42.7924,27322.0
2021-01-28 12:25:00,44.78,44.8,44.52,44.59,34483.0,42.7829,42.802,42.5345,42.6014,34483.0
2021-01-28 12:30:00,44.63,44.76,44.53,44.58,30257.0,42.6396,42.7638,42.544,42.5918,30257.0
2021-01-28 12:35:00,44.61,44.67,44.47,44.55,24008.0,42.6205,42.6778,42.4867,42.5632,24008.0
2021-01-28 12:40:00,44.56,44.59,44.5,44.5,34417.0,42.5727,42.6014,42.5154,42.5154,34417.0
2021-01-28 12:45:00,44.5,44.63,44.48,44.6,46466.0,42.5154,42.6396,42.4963,42.6109,46466.0
2021-01-28 12:50:00,44.6,44.63,44.32,44.43,33196.0,42.6109,42.6396,42.3434,42.4485,33196.0
2021-01-28 12:55:00,44.41,44.41,44.29,44.33,31595.0,42.4294,42.4294,42.3147,42.353,31595.0
2021-01-28 13:00:00,44.34,44.44,44.17,44.17,54317.0,42.3625,42.4581,42.2001,42.2001,54317.0
2021-01-28 13:05:00,44.17,44.22,44.08,44.17,42652.0,42.2001,42.2479,42.1141,42.2001,42652.0
2021-01-28 13:10:00,44.17,44.2,44.06,44.12,26921.0,42.2001,42.2288,42.095,42.1523,26921.0
2021-01-28 13:15:00,44.11,44.18,44.09,44.11,29233.0,42.1428,42.2097,42.1237,42.1428,29233.0
2021-01-28 13:20:00,44.09,44.19,44.02,44.03,44753.0,42.1237,42.2192,42.0568,42.0663,44753.0
2021-01-28 13:25:00,44.02,44.1,43.95,43.99,41453.0,42.0568,42.1332,41.9899,42.0281,41453.0
2021-01-28 13:30:00,43.99,44.19,43.93,44.13,86944.0,42.0281,42.2192,41.9708,42.1619,86944.0
2021-01-28 13:35:00,44.15,44.26,44.09,44.2,53168.0,42.181,42.2861,42.1237,42.2288,53168.0
2021-01-28 13:40:00,44.2,44.33,44.17,44.23,56652.0,42.2288,42.353,42.2001,42.2574,56652.0
2021-01-28 13:45:00,44.23,44.24,44.11,44.17,38538.0,42.2574,42.267,42.1428,42.2001,38538.0
2021-01-28 13:50:00,44.17,44.36,44.12,44.21,44242.0,42.2001,42.3816,42.1523,42.2383,44242.0
2021-01-28 13:55:00,44.2,44.24,44.11,44.21,26674.0,42.2288,42.267,42.1428,42.2383,26674.0
2021-01-28 14:00:00,44.21,44.34,44.08,44.11,33563.0,42.2383,42.3625,42.1141,42.1428,33563.0
2021-01-28 14:05:00,44.11,44.18,44.03,44.12,42004.0,42.1428,42.2097,42.0663,42.1523,42004.0
2021-01-28 14:10:00,44.13,44.14,44.02,44.1,29089.0,42.1619,42.1714,42.0568,42.1332,29089.0
2021-01-28 14:15:00,44.1,44.14,43.89,44.0,44340.0,42.1332,42.1714,41.9326,42.0377,44340.0
2021-01-28 14:20:00,43.98,44.14,43.98,44.11,32126.0,42.0186,42.1714,42.0186,42.1428,32126.0
2021-01-28 14:25:00,44.13,44.3,44.1,44.26,29219.0,42.1619,42.3243,42.1332,42.2861,29219.0
2021-01-28 14:30:00,44.27,44.36,44.24,44.3,32058.0,42.2956,42.3816,42.267,42.3243,32058.0
2021-01-28 14:35:00,44.3,44.34,44.14,44.31,83564.0,42.3243,42.3625,42.1714,42.3339,83564.0
2021-01-28 14:40:00,44.3,44.39,44.22,44.39,26101.0,42.3243,42.4103,42.2479,42.4103,26101.0
2021-01-28 14:45:00,44.42,44.61,44.39,44.55,31231.0,42.439,42.6205,42.4103,42.5632,31231.0
2021-01-28 14:50:00,44.54,44.66,44.54,44.59,25530.0,42.5536,42.6682,42.5536,42.6014,25530.0
2021-01-28 14:55:00,44.57,44.8,44.54,44.79,32198.0,42.5823,42.802,42.5536,42.7924,32198.0
2021-01-28 15:00:00,44.78,44.78,44.62,44.63,37984.0,42.7829,42.7829,42.63,42.6396,37984.0
2021-01-28 15:05:00,44.63,44.64,44.52,44.57,43608.0,42.6396,42.6491,42.5345,42.5823,43608.0
2021-01-28 15:10:00,44.56,44.57,44.5,44.51,50641.0,42.5727,42.5823,42.5154,42.5249,50641.0
2021-01-28 15:15:00,44.51,44.71,44.51,44.57,62637.0,42.5249,42.716,42.5249,42.5823,62637.0
2021-01-28 15:20:00,44.57,44.78,44.57,44.74,38866.0,42.5823,42.7829,42.5823,42.7447,38866.0
2021-01-28 15:25:00,44.73,44.95,44.71,44.86,70813.0,42.7351,42.9453,42.716,42.8593,70813.0
2021-01-28 15:30:00,44.87,44.98,44.8,44.84,88423.0,42.8689,42.974,42.802,42.8402,88423.0
2021-01-28 15:35:00,44.84,44.98,44.79,44.95,99197.0,42.8402,42.974,42.7924,42.9453,99197.0
2021-01-28 15:40:00,44.96,44.98,44.82,44.88,82663.0,42.9549,42.974,42.8211,42.8784,82663.0
2021-01-28 15:45:00,44.89,44.94,44.83,44.9,83196.0,42.888,42.9358,42.8307,42.8975,83196.0
2021-01-28 15:50:00,44.91,44.91,44.75,44.79,123370.0,42.9071,42.9071,42.7542,42.7924,123370.0
2021-01-28 15:55:00,44.79,44.8,44.52,44.58,233264.0,42.7924,42.802,42.5345,42.5918,233264.0
2021-01-29 09:30:00,45.0,45.14,44.08,44.22,114074.0,42.9931,43.1268,42.1141,42.2479,114074.0
2021-01-29 09:35:00,44.17,44.22,43.45,43.64,62791.0,42.2001,42.2479,41.5122,41.6937,62791.0
2021-01-29 09:40:00,43.61,44.04,43.52,43.82,73788.0,41.6651,42.0759,41.5791,41.8657,73788.0
2021-01-29 09:45:00,43.9,44.09,43.79,44.04,33868.0,41.9421,42.1237,41.837,42.0759,33868.0
2021-01-29 09:50:00,44.03,44.17,43.97,44.04,20456.0,42.0663,42.2001,42.009,42.0759,20456.0
2021-01-29 09:55:00,44.09,44.24,44.0,44.11,14885.0,42.1237,42.267,42.0377,42.1428,14885.0
2021-01-29 10:00:00,44.11,44.14,43.76,43.89,43258.0,42.1428,42.1714,41.8084,41.9326,43258.0
2021-01-29 10:05:00,43.87,43.95,43.68,43.68,16182.0,41.9135,41.9899,41.732,41.732,16182.0
2021-01-29 10:10:00,43.65,43.82,43.58,43.79,27888.0,41.7033,41.8657,41.6364,41.837,27888.0
2021-01-29 10:15:00,43.8,43.84,43.47,43.58,33281.0,41.8466,41.8848,41.5313,41.6364,33281.0
2021-01-29 10:20:00,43.59,43.66,43.53,43.62,19285.0,41.646,41.7128,41.5886,41.6746,19285.0
2021-01-29 10:25:00,43.6,43.63,43.47,43.56,39268.0,41.6555,41.6842,41.5313,41.6173,39268.0
2021-01-29 10:30:00,43.58,43.67,43.51,43.61,26919.0,41.6364,41.7224,41.5695,41.6651,26919.0
2021-01-29 10:35:00,43.6,43.71,43.51,43.54,21440.0,41.6555,41.7606,41.5695,41.5982,21440.0
2021-01-29 10:40:00,43.55,43.62,43.41,43.42,48372.0,41.6078,41.6746,41.474,41.4835,48372.0
2021-01-29 10:45:00,43.43,43.54,43.4,43.54,19626.0,41.4931,41.5982,41.4644,41.5982,19626.0
2021-01-29 10:50:00,43.51,43.87,43.5,43.87,14975.0,41.5695,41.9135,41.56,41.9135,14975.0
2021-01-29 10:55:00,43.87,44.01,43.78,43.98,28850.0,41.9135,42.0472,41.8275,42.0186,28850.0
2021-01-29 11:00:00,43.99,44.1,43.95,43.98,31632.0,42.0281,42.1332,41.9899,42.0186,31632.0
2021-01-29 11:05:00,43.97,43.99,43.76,43.79,8143.0,42.009,42.0281,41.8084,41.837,8143.0
2021-01-29 11:10:00,43.8,43.86,43.7,43.85,10444.0,41.8466,41.9039,41.7511,41.8944,10444.0
2021-01-29 11:15:00,43.85,43.91,43.73,43.73,24195.0,41.8944,41.9517,41.7797,41.7797,24195.0
2021-01-29 11:20:00,43.72,43.78,43.71,43.78,14347.0,41.7702,41.8275,41.7606,41.8275,14347.0
2021-01-29 11:25:00,43.8,43.82,43.58,43.59,7850.0,41.8466,41.8657,41.6364,41.646,7850.0
2021-01-29 11:30:00,43.57,43.65,43.47,43.49,19555.0,41.6269,41.7033,41.5313,41.5504,19555.0
2021-01-29 11:35:00,43.51,43.57,43.47,43.56,34722.0,41.5695,41.6269,41.5313,41.6173,34722.0
2021-01-29 11:40:00,43.57,43.72,43.56,43.68,16789.0,41.6269,41.7702,41.6173,41.732,16789.0
2021-01-29 11:45:00,43.68,43.8,43.62,43.66,12715.0,41.732,41.8466,41.6746,41.7128,12715.0
2021-01-29 11:50:00,43.65,43.69,43.56,43.68,13448.0,41.7033,41.7415,41.6173,41.732,13448.0
2021-01-29 11:55:00,43.68,43.77,43.68,43.76,12335.0,41.732,41.8179,41.732,41.8084,12335.0
2021-01-29 12:00:00,43.75,44.11,43.74,44.11,26337.0,41.7988,42.1428,41.7893,42.1428,26337.0
2021-01-29 12:05:00,44.11,44.12,43.82,43.84,36711.0,42.1428,42.1523,41.8657,41.8848,36711.0
2021-01-29 12:10:00,43.86,43.88,43.6,43.63,31322.0,41.9039,41.923,41.6555,41.6842,31322.0
2021-01-29 12:15:00,43.62,43.62,43.48,43.54,21701.0,41.6746,41.6746,41.5409,41.5982,21701.0
2021-01-29 12:20:00,43.57,43.57,43.48,43.49,35748.0,41.6269,41.6269,41.5409,41.5504,35748.0
2021-01-29 12:25:00,43.48,43.51,43.43,43.45,35757.0,41.5409,41.5695,41.4931,41.5122,35757.0
2021-01-29 12:30:00,43.43,43.46,43.29,43.29,39551.0,41.4931,41.5218,41.3593,41.3593,39551.0
2021-01-29 12:35:00,43.3,43.43,43.29,43.37,26462.0,41.3689,41.4931,41.3593,41.4358,26462.0
2021-01-29 12:40:00,43.38,43.47,43.33,43.36,20674.0,41.4453,41.5313,41.3976,41.4262,20674.0
2021-01-29 12:45:00,43.37,43.37,43.1,43.1,41154.0,41.4358,41.4358,41.1778,41.1778,41154.0
2021-01-29 12:50:00,43.12,43.37,43.09,43.37,22187.0,41.1969,41.4358,41.1683,41.4358,22187.0
2021-01-29 12:55:00,43.38,43.39,43.3,43.35,28276.0,41.4453,41.4549,41.3689,41.4167,28276.0
2021-01-29 13:00:00,43.35,43.58,43.26,43.55,19445.0,41.4167,41.6364,41.3307,41.6078,19445.0
2021-01-29 13:05:00,43.48,43.51,43.39,43.48,14060.0,41.5409,41.5695,41.4549,41.5409,14060.0
2021-01-29 13:10:00,43.5,43.55,43.37,43.39,12673.0,41.56,41.6078,41.4358,41.4549,12673.0
2021-01-29 13:15:00,43.36,43.37,43.19,43.21,15168.0,41.4262,41.4358,41.2638,41.2829,15168.0
2021-01-29 13:20:00,43.19,43.45,43.16,43.44,19788.0,41.2638,41.5122,41.2351,41.5027,19788.0
2021-01-29 13:25:00,43.44,43.66,43.44,43.6,13250.0,41.5027,41.7128,41.5027,41.6555,13250.0
2021-01-29 13:30:00,43.61,43.61,43.43,43.46,10533.0,41.6651,41.6651,41.4931,41.5218,10533.0
2021-01-29 13:35:00,43.45,43.57,43.43,43.54,11136.0,41.5122,41.6269,41.4931,41.5982,11136.0
2021-01-29 13:40:00,43.52,43.65,43.49,43.61,43549.0,41.5791,41.7033,41.5504,41.6651,43549.0
2021-01-29 13:45:00,43.63,43.7,43.42,43.46,16835.0,41.6842,41.7511,41.4835,41.5218,16835.0
2021-01-29 13:50:00,43.47,43.55,43.45,43.53,8333.0,41.5313,41.6078,41.5122,41.5886,8333.0
2021-01-29 13:55:00,43.54,43.54,43.44,43.52,13635.0,41.5982,41.5982,41.5027,41.5791,13635.0
2021-01-29 14:00:00,43.5,43.7,43.5,43.68,18681.0,41.56,41.7511,41.56,41.732,18681.0
2021-01-29 14:05:00,43.66,43.95,43.65,43.86,70503.0,41.7128,41.9899,41.7033,41.9039,70503.0
2021-01-29 14:10:00,43.86,44.05,43.81,44.04,44073.0,41.9039,42.0855,41.8562,42.0759,44073.0
2021-01-29 14:15:00,44.03,44.04,43.82,43.85,14032.0,42.0663,42.0759,41.8657,41.8944,14032.0
2021-01-29 14:20:00,43.86,43.88,43.69,43.8,16303.0,41.9039,41.923,41.7415,41.8466,16303.0
2021-01-29 14:25:00,43.8,43.8,43.63,43.66,12075.0,41.8466,41.8466,41.6842,41.7128,12075.0
2021-01-29 14:30:00,43.67,43.7,43.49,43.7,20879.0,41.7224,41.7511,41.5504,41.7511,20879.0
2021-01-29 14:35:00,43.7,43.82,43.7,43.75,30422.0,41.7511,41.8657,41.7511,41.7988,30422.0
2021-01-29 14:40:00,43.73,43.84,43.63,43.78,24636.0,41.7797,41.8848,41.6842,41.8275,24636.0
2021-01-29 14:45:00,43.77,43.8,43.71,43.72,12893.0,41.8179,41.8466,41.7606,41.7702,12893.0
2021-01-29 14:50:00,43.72,43.74,43.52,43.57,28071.0,41.7702,41.7893,41.5791,41.6269,28071.0
2021-01-29 14:55:00,43.56,43.62,43.5,43.51,21225.0,41.6173,41.6746,41.56,41.5695,21225.0
2021-01-29 15:00:00,43.52,43.68,43.5,43.55,22193.0,41.5791,41.732,41.56,41.6078,22193.0
2021-01-29 15:05:00,43.54,43.62,43.49,43.62,32135.0,41.5982,41.6746,41.5504,41.6746,32135.0
2021-01-29 15:10:00,43.59,43.65,43.56,43.6,17350.0,41.646,41.7033,41.6173,41.6555,17350.0
2021-01-29 15:15:00,43.57,43.58,43.5,43.53,19862.0,41.6269,41.6364,41.56,41.5886,19862.0
2021-01-29 15:20:00,43.56,43.68,43.55,43.68,24675.0,41.6173,41.732,41.6078,41.732,24675.0
2021-01-29 15:25:00,43.67,43.72,43.6,43.61,28563.0,41.7224,41.7702,41.6555,41.6651,28563.0
2021-01-29 15:30:00,43.62,43.79,43.48,43.79,48419.0,41.6746,41.837,41.5409,41.837,48419.0
2021-01-29 15:35:00,43.76,43.77,43.53,43.6,40468.0,41.8084,41.8179,41.5886,41.6555,40468.0
2021-01-29 15:40:00,43.59,43.59,43.5,43.52,47508.0,41.646,41.646,41.56,41.5791,47508.0
2021-01-29 15:45:00,43.52,43.53,43.42,43.51,74175.0,41.5791,41.5886,41.4835,41.5695,74175.0
2021-01-29 15:50:00,43.49,43.59,43.43,43.49,140743.0,41.5504,41.646,41.4931,41.5504,140743.0
2021-01-29 15:55:00,43.5,43.7,43.46,43.5,168341.0,41.56,41.7511,41.5218,41.56,168341.0
2021-02-01 09:30:00,43.99,44.41,43.81,44.07,71796.0,42.0281,42.4294,41.8562,42.1046,71796.0
2021-02-01 09:35:00,44.1,44.28,43.98,44.04,25192.0,42.1332,42.3052,42.0186,42.0759,25192.0
2021-02-01 09:40:00,44.03,44.37,43.78,43.84,22661.0,42.0663,42.3912,41.8275,41.8848,22661.0
2021-02-01 09:45:00,43.8,44.07,43.67,44.0,25849.0,41.8466,42.1046,41.7224,42.0377,25849.0
2021-02-01 09:50:00,44.0,44.14,43.93,43.95,23844.0,42.0377,42.1714,41.9708,41.9899,23844.0
2021-02-01 09:55:00,43.95,44.08,43.88,43.9,43342.0,41.9899,42.1141,41.923,41.9421,43342.0
2021-02-01 10:00:00,43.85,43.92,43.55,43.72,18635.0,41.8944,41.9613,41.6078,41.7702,18635.0
2021-02-01 10:05:00,43.72,43.79,43.66,43.74,26321.0,41.7702,41.837,41.7128,41.7893,26321.0
2021-02-01 10:10:00,43.76,43.8,43.45,43.45,114894.0,41.8084,41.8466,41.5122,41.5122,114894.0
2021-02-01 10:15:00,43.45,43.52,43.41,43.41,23563.0,41.5122,41.5791,41.474,41.474,23563.0
2021-02-01 10:20:00,43.4,43.49,43.31,43.48,11246.0,41.4644,41.5504,41.3785,41.5409,11246.0
2021-02-01 10:25:00,43.49,43.53,43.35,43.35,9467.0,41.5504,41.5886,41.4167,41.4167,9467.0
2021-02-01 10:30:00,43.35,43.54,43.35,43.54,14935.0,41.4167,41.5982,41.4167,41.5982,14935.0
2021-02-01 10:35:00,43.55,43.6,43.27,43.27,15651.0,41.6078,41.6555,41.3402,41.3402,15651.0
2021-02-01 10:40:00,43.27,43.34,43.17,43.21,11222.0,41.3402,41.4071,41.2447,41.2829,11222.0
2021-02-01 10:45:00,43.21,43.48,43.2,43.31,17152.0,41.2829,41.5409,41.2734,41.3785,17152.0
2021-02-01 10:50:00,43.33,43.36,43.12,43.21,23054.0,41.3976,41.4262,41.1969,41.2829,23054.0
2021-02-01 10:55:00,43.2,43.33,43.2,43.3,27823.0,41.2734,41.3976,41.2734,41.3689,27823.0
2021-02-01 11:00:00,43.41,43.41,43.23,43.31,11789.0,41.474,41.474,41.302,41.3785,11789.0
2021-02-01 11:05:00,43.32,43.55,43.29,43.55,22106.0,41.388,41.6078,41.3593,41.6078,22106.0
2021-02-01 11:10:00,43.53,43.63,43.45,43.62,18031.0,41.5886,41.6842,41.5122,41.6746,18031.0
2021-02-01 11:15:00,43.61,43.85,43.6,43.85,30512.0,41.6651,41.8944,41.6555,41.8944,30512.0
2021-02-01 11:20:00,43.86,43.92,43.78,43.89,14729.0,41.9039,41.9613,41.8275,41.9326,14729.0
2021-02-01 11:25:00,43.91,43.95,43.83,43.84,12770.0,41.9517,41.9899,41.8753,41.8848,12770.0
2021-02-01 11:30:00,43.85,43.93,43.77,43.82,21039.0,41.8944,41.9708,41.8179,41.8657,21039.0
2021-02-01 11:35:00,43.82,43.88,43.8,43.88,11054.0,41.8657,41.923,41.8466,41.923,11054.0
2021-02-01 11:40:00,43.88,44.0,43.88,43.94,21619.0,41.923,42.0377,41.923,41.9804,21619.0
2021-02-01 11:45:00,43.96,44.1,43.96,44.1,18637.0,41.9995,42.1332,41.9995,42.1332,18637.0
2021-02-01 11:50:00,44.08,44.12,44.03,44.12,34036.0,42.1141,42.1523,42.0663,42.1523,34036.0
2021-02-01 11:55:00,44.11,44.18,44.08,44.09,12293.0,42.1428,42.2097,42.1141,42.1237,12293.0
2021-02-01 12:00:00,44.08,44.19,44.06,44.13,15625.0,42.1141,42.2192,42.095,42.1619,15625.0
2021-02-01 12:05:00,44.15,44.21,44.13,44.14,12697.0,42.181,42.2383,42.1619,42.1714,12697.0
2021-02-01 12:10:00,44.16,44.19,44.1,44.15,17243.0,42.1905,42.2192,42.1332,42.181,17243.0
2021-02-01 12:15:00,44.15,44.19,44.0,44.0,13900.0,42.181,42.2192,42.0377,42.0377,13900.0
2021-02-01 12:20:00,44.03,44.11,44.02,44.11,8357.0,42.0663,42.1428,42.0568,42.1428,8357.0
2021-02-01 12:25:00,44.11,44.11,43.95,44.0,22779.0,42.1428,42.1428,41.9899,42.0377,22779.0
2021-02-01 12:30:00,44.0,44.04,43.97,44.0,11514.0,42.0377,42.0759,42.009,42.0377,11514.0
2021-02-01 12:35:00,44.01,44.04,43.94,43.95,12335.0,42.0472,42.0759,41.9804,41.9899,12335.0
2021-02-01 12:40:00,43.96,44.04,43.95,43.95,9993.0,41.9995,42.0759,41.9899,41.9899,9993.0
2021-02-01 12:45:00,43.96,44.01,43.93,43.97,20990.0,41.9995,42.0472,41.9708,42.009,20990.0
2021-02-01 12:50:00,43.96,44.02,43.95,43.97,9722.0,41.9995,42.0568,41.9899,42.009,9722.0
2021-02-01 12:55:00,43.96,44.12,43.91,44.04,15797.0,41.9995,42.1523,41.9517,42.0759,15797.0
2021-02-01 13:00:00,44.04,44.04,43.8,43.81,23246.0,42.0759,42.0759,41.8466,41.8562,23246.0
2021-02-01 13:05:00,43.8,43.95,43.78,43.9,11840.0,41.8466,41.9899,41.8275,41.9421,11840.0
2021-02-01 13:10:00,43.89,43.97,43.89,43.95,7380.0,41.9326,42.009,41.9326,41.9899,7380.0
2021-02-01 13:15:00,43.95,43.97,43.83,43.84,7327.0,41.9899,42.009,41.8753,41.8848,7327.0
2021-02-01 13:20:00,43.85,43.97,43.84,43.93,8078.0,41.8944,42.009,41.8848,41.9708,8078.0
2021-02-01 13:25:00,43.94,44.03,43.94,44.02,7761.0,41.9804,42.0663,41.9804,42.0568,7761.0
2021-02-01 13:30:00,44.07,44.1,44.02,44.04,12195.0,42.1046,42.1332,42.0568,42.0759,12195.0
2021-02-01 13:35:00,44.07,44.07,43.91,43.96,10826.0,42.1046,42.1046,41.9517,41.9995,10826.0
2021-02-01 13:40:00,43.97,43.99,43.93,43.99,8572.0,42.009,42.0281,41.9708,42.0281,8572.0
2021-02-01 13:45:00,43.98,43.99,43.89,43.97,76477.0,42.0186,42.0281,41.9326,42.009,76477.0
2021-02-01 13:50:00,43.95,43.97,43.92,43.96,16321.0,41.9899,42.009,41.9613,41.9995,16321.0
2021-02-01 13:55:00,43.96,44.0,43.96,43.98,12430.0,41.9995,42.0377,41.9995,42.0186,12430.0
2021-02-01 14:00:00,43.99,44.0,43.92,43.94,17558.0,42.0281,42.0377,41.9613,41.9804,17558.0
2021-02-01 14:05:00,43.94,43.97,43.92,43.94,10213.0,41.9804,42.009,41.9613,41.9804,10213.0
2021-02-01 14:10:00,43.94,44.0,43.93,43.97,16350.0,41.9804,42.0377,41.9708,42.009,16350.0
2021-02-01 14:15:00,43.97,43.98,43.89,43.93,9608.0,42.009,42.0186,41.9326,41.9708,9608.0
2021-02-01 14:20:00,43.92,43.94,43.88,43.9,10869.0,41.9613,41.9804,41.923,41.9421,10869.0
2021-02-01 14:25:00,43.91,43.97,43.89,43.92,21834.0,41.9517,42.009,41.9326,41.9613,21834.0
2021-02-01 14:30:00,43.9,43.92,43.79,43.8,18878.0,41.9421,41.9613,41.837,41.8466,18878.0
2021-02-01 14:35:00,43.81,43.84,43.78,43.83,14877.0,41.8562,41.8848,41.8275,41.8753,14877.0
2021-02-01 14:40:00,43.82,43.88,43.81,43.86,12805.0,41.8657,41.923,41.8562,41.9039,12805.0
2021-02-01 14:45:00,43.86,43.91,43.86,43.88,10361.0,41.9039,41.9517,41.9039,41.923,10361.0
2021-02-01 14:50:00,43.89,43.98,43.89,43.98,10338.0,41.9326,42.0186,41.9326,42.0186,10338.0
2021-02-01 14:55:00,43.98,43.99,43.93,43.99,9852.0,42.0186,42.0281,41.9708,42.0281,9852.0
2021-02-01 15:00:00,44.0,44.05,44.0,44.04,17139.0,42.0377,42.0855,42.0377,42.0759,17139.0
2021-02-01 15:05:00,44.04,44.21,44.04,44.2,16326.0,42.0759,42.2383,42.0759,42.2288,16326.0
2021-02-01 15:10:00,44.21,44.34,44.18,44.23,56009.0,42.2383,42.3625,42.2097,42.2574,56009.0
2021-02-01 15:15:00,44.23,44.26,44.13,44.2,25416.0,42.2574,42.2861,42.1619,42.2288,25416.0
2021-02-01 15:20:00,44.2,44.52,44.18,44.47,57866.0,42.2288,42.5345,42.2097,42.4867,57866.0
2021-02-01 15:25:00,44.48,44.65,44.42,44.63,54613.0,42.4963,42.6587,42.439,42.6396,54613.0
2021-02-01 15:30:00,44.65,44.78,44.63,44.68,82987.0,42.6587,42.7829,42.6396,42.6874,82987.0
2021-02-01 15:35:00,44.68,44.77,44.62,44.64,78471.0,42.6874,42.7733,42.63,42.6491,78471.0
2021-02-01 15:40:00,44.64,44.7,44.53,44.68,74003.0,42.6491,42.7065,42.544,42.6874,74003.0
2021-02-01 15:45:00,44.68,44.7,44.57,44.65,90524.0,42.6874,42.7065,42.5823,42.6587,90524.0
2021-02-01 15:50:00,44.63,44.85,44.63,44.78,170203.0,42.6396,42.8498,42.6396,42.7829,170203.0
2021-02-01 15:55:00,44.77,44.9,44.69,44.75,394102.0,42.7733,42.8975,42.6969,42.7542,394102.0
2021-02-02 09:30:00,45.1,45.15,44.59,44.76,72324.0,43.0886,43.1364,42.6014,42.7638,72324.0
2021-02-02 09:35:00,44.73,44.73,44.41,44.58,18634.0,42.7351,42.7351,42.4294,42.5918,18634.0
2021-02-02 09:40:00,44.62,44.86,44.52,44.7,22402.0,42.63,42.8593,42.5345,42.7065,22402.0
2021-02-02 09:45:00,44.69,44.7,44.28,44.46,21195.0,42.6969,42.7065,42.3052,42.4772,21195.0
2021-02-02 09:50:00,44.38,44.68,44.28,44.68,16222.0,42.4007,42.6874,42.3052,42.6874,16222.0
2021-02-02 09:55:00,44.63,44.75,44.54,44.66,14190.0,42.6396,42.7542,42.5536,42.6682,14190.0
2021-02-02 10:00:00,44.65,44.76,44.63,44.75,43776.0,42.6587,42.7638,42.6396,42.7542,43776.0
2021-02-02 10:05:00,44.74,44.84,44.7,44.81,17964.0,42.7447,42.8402,42.7065,42.8116,17964.0
2021-02-02 10:10:00,44.81,44.83,44.64,44.66,25667.0,42.8116,42.8307,42.6491,42.6682,25667.0
2021-02-02 10:15:00,44.69,44.74,44.64,44.65,35520.0,42.6969,42.7447,42.6491,42.6587,35520.0
2021-02-02 10:20:00,44.65,44.82,44.64,44.76,23601.0,42.6587,42.8211,42.6491,42.7638,23601.0
2021-02-02 10:25:00,44.75,44.89,44.73,44.76,17374.0,42.7542,42.888,42.7351,42.7638,17374.0
2021-02-02 10:30:00,44.77,44.81,44.69,44.79,17622.0,42.7733,42.8116,42.6969,42.7924,17622.0
2021-02-02 10:35:00,44.79,44.85,44.53,44.57,15047.0,42.7924,42.8498,42.544,42.5823,15047.0
2021-02-02 10:40:00,44.55,44.79,44.54,44.79,38325.0,42.5632,42.7924,42.5536,42.7924,38325.0
2021-02-02 10:45:00,44.77,44.94,44.77,44.92,13376.0,42.7733,42.9358,42.7733,42.9167,13376.0
2021-02-02 10:50:00,44.91,44.99,44.84,44.89,16813.0,42.9071,42.9835,42.8402,42.888,16813.0
2021-02-02 10:55:00,44.89,45.08,44.83,45.08,17762.0,42.888,43.0695,42.8307,43.0695,17762.0
2021-02-02 11:00:00,45.07,45.15,45.02,45.06,36059.0,43.06,43.1364,43.0122,43.0504,36059.0
2021-02-02 11:05:00,45.05,45.17,44.98,45.16,20615.0,43.0409,43.1555,42.974,43.1459,20615.0
2021-02-02 11:10:00,45.15,45.15,44.9,44.94,30981.0,43.1364,43.1364,42.8975,42.9358,30981.0
2021-02-02 11:15:00,44.93,44.97,44.87,44.95,10104.0,42.9262,42.9644,42.8689,42.9453,10104.0
2021-02-02 11:20:00,45.0,45.07,44.91,44.96,7428.0,42.9931,43.06,42.9071,42.9549,7428.0
2021-02-02 11:25:00,44.98,45.23,44.96,45.21,12691.0,42.974,43.2128,42.9549,43.1937,12691.0
2021-02-02 11:30:00,45.23,45.3,45.16,45.22,38157.0,43.2128,43.2797,43.1459,43.2033,38157.0
2021-02-02 11:35:00,45.22,45.31,45.21,45.28,11750.0,43.2033,43.2893,43.1937,43.2606,11750.0
2021-02-02 11:40:00,45.28,45.36,45.25,45.28,13437.0,43.2606,43.337,43.2319,43.2606,13437.0
2021-02-02 11:45:00,45.31,45.31,45.2,45.25,11742.0,43.2893,43.2893,43.1842,43.2319,11742.0
2021-02-02 11:50:00,45.23,45.31,45.17,45.22,22980.0,43.2128,43.2893,43.1555,43.2033,22980.0
2021-02-02 11:55:00,45.22,45.24,45.15,45.18,10490.0,43.2033,43.2224,43.1364,43.1651,10490.0
2021-02-02 12:00:00,45.18,45.21,45.09,45.21,23618.0,43.1651,43.1937,43.0791,43.1937,23618.0
2021-02-02 12:05:00,45.2,45.34,45.19,45.34,5261.0,43.1842,43.3179,43.1746,43.3179,5261.0
2021-02-02 12:10:00,45.33,45.42,45.27,45.4,12876.0,43.3084,43.3944,43.251,43.3752,12876.0
2021-02-02 12:15:00,45.4,45.41,45.37,45.37,10183.0,43.3752,43.3848,43.3466,43.3466,10183.0
2021-02-02 12:20:00,45.37,45.39,45.23,45.28,19050.0,43.3466,43.3657,43.2128,43.2606,19050.0
2021-02-02 12:25:00,45.27,45.34,45.24,45.34,17451.0,43.251,43.3179,43.2224,43.3179,17451.0
2021-02-02 12:30:00,45.36,45.38,45.29,45.38,9022.0,43.337,43.3561,43.2702,43.3561,9022.0
2021-02-02 12:35:00,45.37,45.44,45.36,45.42,5839.0,43.3466,43.4135,43.337,43.3944,5839.0
2021-02-02 12:40:00,45.41,45.48,45.39,45.47,6962.0,43.3848,43.4517,43.3657,43.4421,6962.0
2021-02-02 12:45:00,45.47,45.57,45.44,45.57,15344.0,43.4421,43.5377,43.4135,43.5377,15344.0
2021-02-02 12:50:00,45.57,45.6,45.52,45.59,13071.0,43.5377,43.5663,43.4899,43.5568,13071.0
2021-02-02 12:55:00,45.6,45.6,45.54,45.58,7910.0,43.5663,43.5663,43.509,43.5472,7910.0
2021-02-02 13:00:00,45.58,45.59,45.47,45.5,14942.0,43.5472,43.5568,43.4421,43.4708,14942.0
2021-02-02 13:05:00,45.49,45.55,45.48,45.53,10491.0,43.4612,43.5186,43.4517,43.4994,10491.0
2021-02-02 13:10:00,45.55,45.59,45.52,45.57,5667.0,43.5186,43.5568,43.4899,43.5377,5667.0
2021-02-02 13:15:00,45.55,45.57,45.49,45.5,9254.0,43.5186,43.5377,43.4612,43.4708,9254.0
2021-02-02 13:20:00,45.49,45.58,45.48,45.53,15373.0,43.4612,43.5472,43.4517,43.4994,15373.0
2021-02-02 13:25:00,45.52,45.68,45.51,45.65,12370.0,43.4899,43.6428,43.4803,43.6141,12370.0
2021-02-02 13:30:00,45.66,45.67,45.55,45.56,12962.0,43.6236,43.6332,43.5186,43.5281,12962.0
2021-02-02 13:35:00,45.58,45.58,45.5,45.54,10145.0,43.5472,43.5472,43.4708,43.509,10145.0
2021-02-02 13:40:00,45.55,45.68,45.53,45.65,12445.0,43.5186,43.6428,43.4994,43.6141,12445.0
2021-02-02 13:45:00,45.65,45.74,45.65,45.7,18852.0,43.6141,43.7001,43.6141,43.6619,18852.0
2021-02-02 13:50:00,45.71,45.78,45.67,45.75,8902.0,43.6714,43.7383,43.6332,43.7096,8902.0
2021-02-02 13:55:00,45.77,45.85,45.75,45.76,12502.0,43.7287,43.8052,43.7096,43.7192,12502.0
2021-02-02 14:00:00,45.78,45.85,45.76,45.77,8552.0,43.7383,43.8052,43.7192,43.7287,8552.0
2021-02-02 14:05:00,45.78,45.89,45.77,45.89,16721.0,43.7383,43.8434,43.7287,43.8434,16721.0
2021-02-02 14:10:00,45.88,45.97,45.86,45.96,21421.0,43.8338,43.9198,43.8147,43.9103,21421.0
2021-02-02 14:15:00,45.98,46.0,45.95,45.96,12289.0,43.9294,43.9485,43.9007,43.9103,12289.0
2021-02-02 14:20:00,45.97,46.0,45.81,45.94,35223.0,43.9198,43.9485,43.767,43.8912,35223.0
2021-02-02 14:25:00,45.91,46.11,45.91,46.09,14713.0,43.8625,44.0536,43.8625,44.0345,14713.0
2021-02-02 14:30:00,46.1,46.12,46.0,46.07,12523.0,44.044,44.0631,43.9485,44.0154,12523.0
2021-02-02 14:35:00,46.08,46.12,46.03,46.04,15282.0,44.0249,44.0631,43.9771,43.9867,15282.0
2021-02-02 14:40:00,46.04,46.1,46.01,46.05,26167.0,43.9867,44.044,43.958,43.9963,26167.0
2021-02-02 14:45:00,46.06,46.1,46.05,46.07,10246.0,44.0058,44.044,43.9963,44.0154,10246.0
2021-02-02 14:50:00,46.06,46.06,45.97,45.98,16717.0,44.0058,44.0058,43.9198,43.9294,16717.0
2021-02-02 14:55:00,45.98,46.02,45.95,46.0,14905.0,43.9294,43.9676,43.9007,43.9485,14905.0
2021-02-02 15:00:00,46.0,46.18,45.99,46.15,20372.0,43.9485,44.1205,43.9389,44.0918,20372.0
2021-02-02 15:05:00,46.16,46.21,46.14,46.21,31134.0,44.1014,44.1491,44.0822,44.1491,31134.0
2021-02-02 15:10:00,46.22,46.27,46.18,46.26,45417.0,44.1587,44.2064,44.1205,44.1969,45417.0
2021-02-02 15:15:00,46.26,46.32,46.22,46.25,62240.0,44.1969,44.2542,44.1587,44.1873,62240.0
2021-02-02 15:20:00,46.25,46.33,46.14,46.16,64691.0,44.1873,44.2638,44.0822,44.1014,64691.0
2021-02-02 15:25:00,46.14,46.21,46.11,46.21,43212.0,44.0822,44.1491,44.0536,44.1491,43212.0
2021-02-02 15:30:00,46.2,46.24,46.15,46.23,34678.0,44.1396,44.1778,44.0918,44.1682,34678.0
2021-02-02 15:35:00,46.24,46.28,46.09,46.14,54845.0,44.1778,44.216,44.0345,44.0822,54845.0
2021-02-02 15:40:00,46.14,46.24,46.11,46.17,54128.0,44.0822,44.1778,44.0536,44.1109,54128.0
2021-02-02 15:45:00,46.16,46.2,46.02,46.05,68680.0,44.1014,44.1396,43.9676,43.9963,68680.0
2021-02-02 15:50:00,46.04,46.14,46.02,46.08,75751.0,43.9867,44.0822,43.9676,44.0249,75751.0
2021-02-02 15:55:00,46.08,46.09,45.96,45.96,134538.0,44.0249,44.0345,43.9103,43.9103,134538.0
2021-02-03 09:30:00,45.89,46.44,45.6,46.35,47658.0,43.8434,44.3689,43.5663,44.2829,47658.0
2021-02-03 09:35:00,46.39,46.42,46.21,46.25,33823.0,44.3211,44.3498,44.1491,44.1873,33823.0
2021-02-03 09:40:00,46.24,46.3,46.13,46.28,23105.0,44.1778,44.2351,44.0727,44.216,23105.0
2021-02-03 09:45:00,46.29,46.45,46.16,46.4,27109.0,44.2256,44.3784,44.1014,44.3306,27109.0
2021-02-03 09:50:00,46.41,46.69,46.36,46.65,54825.0,44.3402,44.6077,44.2924,44.5695,54825.0
2021-02-03 09:55:00,46.65,46.66,46.33,46.36,39659.0,44.5695,44.5791,44.2638,44.2924,39659.0
2021-02-03 10:00:00,46.38,46.41,45.98,46.15,30441.0,44.3115,44.3402,43.9294,44.0918,30441.0
2021-02-03 10:05:00,46.11,46.26,46.08,46.2,81740.0,44.0536,44.1969,44.0249,44.1396,81740.0
2021-02-03 10:10:00,46.22,46.27,45.84,45.86,33581.0,44.1587,44.2064,43.7956,43.8147,33581.0
2021-02-03 10:15:00,45.84,45.95,45.82,45.88,19505.0,43.7956,43.9007,43.7765,43.8338,19505.0
2021-02-03 10:20:00,45.9,45.96,45.83,45.9,22896.0,43.8529,43.9103,43.7861,43.8529,22896.0
2021-02-03 10:25:00,45.92,45.98,45.78,45.79,28325.0,43.8721,43.9294,43.7383,43.7479,28325.0
2021-02-03 10:30:00,45.77,45.91,45.77,45.83,16357.0,43.7287,43.8625,43.7287,43.7861,16357.0
2021-02-03 10:35:00,45.84,45.88,45.7,45.7,16404.0,43.7956,43.8338,43.6619,43.6619,16404.0
2021-02-03 10:40:00,45.71,45.9,45.67,45.73,19316.0,43.6714,43.8529,43.6332,43.6905,19316.0
2021-02-03 10:45:00,45.73,45.76,45.59,45.68,10647.0,43.6905,43.7192,43.5568,43.6428,10647.0
2021-02-03 10:50:00,45.68,45.7,45.55,45.59,16482.0,43.6428,43.6619,43.5186,43.5568,16482.0
2021-02-03 10:55:00,45.6,45.82,45.6,45.82,12177.0,43.5663,43.7765,43.5663,43.7765,12177.0
2021-02-03 11:00:00,45.83,45.85,45.73,45.73,10897.0,43.7861,43.8052,43.6905,43.6905,10897.0
2021-02-03 11:05:00,45.74,46.01,45.73,45.99,13865.0,43.7001,43.958,43.6905,43.9389,13865.0
2021-02-03 11:10:00,46.01,46.12,45.94,46.01,13726.0,43.958,44.0631,43.8912,43.958,13726.0
2021-02-03 11:15:00,46.0,46.02,45.83,45.9,18275.0,43.9485,43.9676,43.7861,43.8529,18275.0
2021-02-03 11:20:00,45.9,45.91,45.79,45.9,17607.0,43.8529,43.8625,43.7479,43.8529,17607.0
2021-02-03 11:25:00,45.9,45.9,45.78,45.84,16144.0,43.8529,43.8529,43.7383,43.7956,16144.0
2021-02-03 11:30:00,45.88,45.88,45.78,45.81,9043.0,43.8338,43.8338,43.7383,43.767,9043.0
2021-02-03 11:35:00,45.8,45.89,45.79,45.89,9457.0,43.7574,43.8434,43.7479,43.8434,9457.0
2021-02-03 11:40:00,45.86,45.96,45.82,45.96,22902.0,43.8147,43.9103,43.7765,43.9103,22902.0
2021-02-03 11:45:00,45.96,45.97,45.88,45.9,9941.0,43.9103,43.9198,43.8338,43.8529,9941.0
2021-02-03 11:50:00,45.91,45.91,45.87,45.87,11780.0,43.8625,43.8625,43.8243,43.8243,11780.0
2021-02-03 11:55:00,45.86,45.93,45.83,45.86,16530.0,43.8147,43.8816,43.7861,43.8147,16530.0
2021-02-03 12:00:00,45.85,45.94,45.85,45.91,10611.0,43.8052,43.8912,43.8052,43.8625,10611.0
2021-02-03 12:05:00,45.91,45.96,45.84,45.96,10854.0,43.8625,43.9103,43.7956,43.9103,10854.0
2021-02-03 12:10:00,45.96,46.19,45.96,46.15,21637.0,43.9103,44.13,43.9103,44.0918,21637.0
2021-02-03 12:15:00,46.16,46.23,46.13,46.2,24559.0,44.1014,44.1682,44.0727,44.1396,24559.0
2021-02-03 12:20:00,46.2,46.25,46.18,46.25,22402.0,44.1396,44.1873,44.1205,44.1873,22402.0
2021-02-03 12:25:00,46.26,46.31,46.19,46.25,27527.0,44.1969,44.2447,44.13,44.1873,27527.0
2021-02-03 12:30:00,46.24,46.33,46.19,46.31,43198.0,44.1778,44.2638,44.13,44.2447,43198.0
2021-02-03 12:35:00,46.32,46.35,46.23,46.34,61522.0,44.2542,44.2829,44.1682,44.2733,61522.0
2021-02-03 12:40:00,46.33,46.43,46.3,46.38,38214.0,44.2638,44.3593,44.2351,44.3115,38214.0
2021-02-03 12:45:00,46.36,46.48,46.33,46.45,57573.0,44.2924,44.4071,44.2638,44.3784,57573.0
2021-02-03 12:50:00,46.44,46.47,46.4,46.43,16354.0,44.3689,44.3975,44.3306,44.3593,16354.0
2021-02-03 12:55:00,46.41,46.47,46.4,46.45,11663.0,44.3402,44.3975,44.3306,44.3784,11663.0
2021-02-03 13:00:00,46.43,46.46,46.38,46.44,27695.0,44.3593,44.388,44.3115,44.3689,27695.0
2021-02-03 13:05:00,46.45,46.49,46.41,46.49,9599.0,44.3784,44.4166,44.3402,44.4166,9599.0
2021-02-03 13:10:00,46.48,46.5,46.41,46.49,21131.0,44.4071,44.4262,44.3402,44.4166,21131.0
2021-02-03 13:15:00,46.5,46.58,46.48,46.51,45944.0,44.4262,44.5026,44.4071,44.4357,45944.0
2021-02-03 13:20:00,46.52,46.61,46.48,46.5,136703.0,44.4453,44.5313,44.4071,44.4262,136703.0
2021-02-03 13:25:00,46.51,46.61,46.5,46.56,33286.0,44.4357,44.5313,44.4262,44.4835,33286.0
2021-02-03 13:30:00,46.55,46.6,46.55,46.58,23153.0,44.474,44.5217,44.474,44.5026,23153.0
2021-02-03 13:35:00,46.57,46.57,46.3,46.33,34025.0,44.4931,44.4931,44.2351,44.2638,34025.0
2021-02-03 13:40:00,46.34,46.34,46.25,46.28,35885.0,44.2733,44.2733,44.1873,44.216,35885.0
2021-02-03 13:45:00,46.28,46.29,46.2,46.21,32576.0,44.216,44.2256,44.1396,44.1491,32576.0
2021-02-03 13:50:00,46.19,46.26,46.18,46.21,28003.0,44.13,44.1969,44.1205,44.1491,28003.0
2021-02-03 13:55:00,46.24,46.28,46.19,46.19,18926.0,44.1778,44.216,44.13,44.13,18926.0
2021-02-03 14:00:00,46.2,46.22,46.15,46.21,29632.0,44.1396,44.1587,44.0918,44.1491,29632.0
2021-02-03 14:05:00,46.21,46.22,46.16,46.16,9006.0,44.1491,44.1587,44.1014,44.1014,9006.0
2021-02-03 14:10:00,46.17,46.24,46.17,46.21,7571.0,44.1109,44.1778,44.1109,44.1491,7571.0
2021-02-03 14:15:00,46.22,46.37,46.21,46.33,17954.0,44.1587,44.302,44.1491,44.2638,17954.0
2021-02-03 14:20:00,46.32,46.32,46.23,46.23,9046.0,44.2542,44.2542,44.1682,44.1682,9046.0
2021-02-03 14:25:00,46.23,46.35,46.23,46.31,12780.0,44.1682,44.2829,44.1682,44.2447,12780.0
2021-02-03 14:30:00,46.31,46.38,46.31,46.37,14223.0,44.2447,44.3115,44.2447,44.302,14223.0
2021-02-03 14:35:00,46.37,46.37,46.28,46.36,11430.0,44.302,44.302,44.216,44.2924,11430.0
2021-02-03 14:40:00,46.38,46.4,46.35,46.37,10820.0,44.3115,44.3306,44.2829,44.302,10820.0
2021-02-03 14:45:00,46.37,46.4,46.32,46.36,17385.0,44.302,44.3306,44.2542,44.2924,17385.0
2021-02-03 14:50:00,46.35,46.39,46.31,46.35,11312.0,44.2829,44.3211,44.2447,44.2829,11312.0
2021-02-03 14:55:00,46.32,46.41,46.29,46.39,15164.0,44.2542,44.3402,44.2256,44.3211,15164.0
2021-02-03 15:00:00,46.41,46.57,46.41,46.47,33943.0,44.3402,44.4931,44.3402,44.3975,33943.0
2021-02-03 15:05:00,46.51,46.59,46.48,46.59,12497.0,44.4357,44.5122,44.4071,44.5122,12497.0
2021-02-03 15:10:00,46.59,46.62,46.48,46.48,25562.0,44.5122,44.5408,44.4071,44.4071,25562.0
2021-02-03 15:15:00,46.48,46.49,46.43,46.48,32913.0,44.4071,44.4166,44.3593,44.4071,32913.0
2021-02-03 15:20:00,46.49,46.63,46.49,46.52,26172.0,44.4166,44.5504,44.4166,44.4453,26172.0
2021-02-03 15:25:00,46.53,46.59,46.5,46.54,23359.0,44.4548,44.5122,44.4262,44.4644,23359.0
2021-02-03 15:30:00,46.54,46.58,46.49,46.57,33228.0,44.4644,44.5026,44.4166,44.4931,33228.0
2021-02-03 15:35:00,46.58,46.58,46.4,46.45,38094.0,44.5026,44.5026,44.3306,44.3784,38094.0
2021-02-03 15:40:00,46.45,46.5,46.42,46.43,32545.0,44.3784,44.4262,44.3498,44.3593,32545.0
2021-02-03 15:45:00,46.43,46.45,46.32,46.37,53865.0,44.3593,44.3784,44.2542,44.302,53865.0
2021-02-03 15:50:00,46.37,46.47,46.36,46.4,95183.0,44.302,44.3975,44.2924,44.3306,95183.0
2021-02-03 15:55:00,46.39,46.45,46.35,46.36,164783.0,44.3211,44.3784,44.2829,44.2924,164783.0
2021-02-04 09:30:00,46.36,46.43,45.68,45.83,52693.0,44.2924,44.3593,43.6428,43.7861,52693.0
2021-02-04 09:35:00,45.87,46.06,45.8,45.92,20254.0,43.8243,44.0058,43.7574,43.8721,20254.0
2021-02-04 09:40:00,45.95,46.07,45.87,45.91,13707.0,43.9007,44.0154,43.8243,43.8625,13707.0
2021-02-04 09:45:00,45.83,45.84,45.66,45.81,23236.0,43.7861,43.7956,43.6236,43.767,23236.0
2021-02-04 09:50:00,45.78,45.95,45.73,45.89,30615.0,43.7383,43.9007,43.6905,43.8434,30615.0
2021-02-04 09:55:00,45.89,46.03,45.76,46.02,28227.0,43.8434,43.9771,43.7192,43.9676,28227.0
2021-02-04 10:00:00,46.02,46.2,46.02,46.18,12321.0,43.9676,44.1396,43.9676,44.1205,12321.0
2021-02-04 10:05:00,46.21,46.25,46.17,46.22,6382.0,44.1491,44.1873,44.1109,44.1587,6382.0
2021-02-04 10:10:00,46.21,46.36,46.21,46.31,9568.0,44.1491,44.2924,44.1491,44.2447,9568.0
2021-02-04 10:15:00,46.33,46.36,46.2,46.21,5914.0,44.2638,44.2924,44.1396,44.1491,5914.0
2021-02-04 10:20:00,46.19,46.23,46.08,46.12,7371.0,44.13,44.1682,44.0249,44.0631,7371.0
2021-02-04 10:25:00,46.13,46.2,46.11,46.19,7973.0,44.0727,44.1396,44.0536,44.13,7973.0
2021-02-04 10:30:00,46.19,46.32,46.19,46.31,16059.0,44.13,44.2542,44.13,44.2447,16059.0
2021-02-04 10:35:00,46.35,46.35,46.15,46.16,7990.0,44.2829,44.2829,44.0918,44.1014,7990.0
2021-02-04 10:40:00,46.16,46.16,46.07,46.1,9490.0,44.1014,44.1014,44.0154,44.044,9490.0
2021-02-04 10:45:00,46.12,46.34,46.08,46.31,22061.0,44.0631,44.2733,44.0249,44.2447,22061.0
2021-02-04 10:50:00,46.32,46.45,46.29,46.38,5432.0,44.2542,44.3784,44.2256,44.3115,5432.0
2021-02-04 10:55:00,46.37,46.46,46.35,46.45,7831.0,44.302,44.388,44.2829,44.3784,7831.0
2021-02-04 11:00:00,46.45,46.63,46.45,46.62,10505.0,44.3784,44.5504,44.3784,44.5408,10505.0
2021-02-04 11:05:00,46.61,46.66,46.55,46.64,44412.0,44.5313,44.5791,44.474,44.5599,44412.0
2021-02-04 11:10:00,46.63,46.68,46.6,46.63,12089.0,44.5504,44.5982,44.5217,44.5504,12089.0
2021-02-04 11:15:00,46.63,46.72,46.59,46.72,7043.0,44.5504,44.6364,44.5122,44.6364,7043.0
2021-02-04 11:20:00,46.7,46.83,46.69,46.83,12352.0,44.6173,44.7415,44.6077,44.7415,12352.0
2021-02-04 11:25:00,46.83,46.87,46.73,46.8,11522.0,44.7415,44.7797,44.6459,44.7128,11522.0
2021-02-04 11:30:00,46.8,46.96,46.8,46.96,19540.0,44.7128,44.8657,44.7128,44.8657,19540.0
2021-02-04 11:35:00,46.96,47.0,46.93,46.96,18685.0,44.8657,44.9039,44.837,44.8657,18685.0
2021-02-04 11:40:00,46.96,46.97,46.84,46.84,8816.0,44.8657,44.8752,44.751,44.751,8816.0
2021-02-04 11:45:00,46.84,46.95,46.8,46.94,13243.0,44.751,44.8561,44.7128,44.8466,13243.0
2021-02-04 11:50:00,46.95,47.04,46.92,46.92,6554.0,44.8561,44.9421,44.8275,44.8275,6554.0
2021-02-04 11:55:00,46.93,46.93,46.84,46.86,13898.0,44.837,44.837,44.751,44.7701,13898.0
2021-02-04 12:00:00,46.84,46.94,46.84,46.93,9768.0,44.751,44.8466,44.751,44.837,9768.0
2021-02-04 12:05:00,46.95,47.05,46.89,47.02,10850.0,44.8561,44.9517,44.7988,44.923,10850.0
2021-02-04 12:10:00,47.03,47.05,46.99,47.03,12659.0,44.9326,44.9517,44.8943,44.9326,12659.0
2021-02-04 12:15:00,47.02,47.04,46.97,47.0,10419.0,44.923,44.9421,44.8752,44.9039,10419.0
2021-02-04 12:20:00,46.97,47.0,46.97,46.98,7130.0,44.8752,44.9039,44.8752,44.8848,7130.0
2021-02-04 12:25:00,46.97,47.0,46.86,46.87,23031.0,44.8752,44.9039,44.7701,44.7797,23031.0
2021-02-04 12:30:00,46.86,46.9,46.77,46.9,23683.0,44.7701,44.8083,44.6841,44.8083,23683.0
2021-02-04 12:35:00,46.9,46.96,46.88,46.91,8037.0,44.8083,44.8657,44.7892,44.8179,8037.0
2021-02-04 12:40:00,46.91,46.91,46.86,46.88,7679.0,44.8179,44.8179,44.7701,44.7892,7679.0
2021-02-04 12:45:00,46.88,46.92,46.84,46.91,7376.0,44.7892,44.8275,44.751,44.8179,7376.0
2021-02-04 12:50:00,46.91,46.91,46.84,46.9,8673.0,44.8179,44.8179,44.751,44.8083,8673.0
2021-02-04 12:55:00,46.89,46.93,46.87,46.89,7674.0,44.7988,44.837,44.7797,44.7988,7674.0
2021-02-04 13:00:00,46.87,46.94,46.86,46.89,13119.0,44.7797,44.8466,44.7701,44.7988,13119.0
2021-02-04 13:05:00,46.9,46.92,46.85,46.88,8010.0,44.8083,44.8275,44.7606,44.7892,8010.0
2021-02-04 13:10:00,46.89,46.95,46.89,46.91,13950.0,44.7988,44.8561,44.7988,44.8179,13950.0
2021-02-04 13:15:00,46.91,47.05,46.91,47.03,14571.0,44.8179,44.9517,44.8179,44.9326,14571.0
2021-02-04 13:20:00,47.05,47.17,47.02,47.15,13013.0,44.9517,45.0663,44.923,45.0472,13013.0
2021-02-04 13:25:00,47.14,47.22,47.12,47.2,10953.0,45.0376,45.1141,45.0185,45.095,10953.0
2021-02-04 13:30:00,47.19,47.21,47.07,47.07,15216.0,45.0854,45.1045,44.9708,44.9708,15216.0
2021-02-04 13:35:00,47.06,47.08,46.99,47.08,12143.0,44.9612,44.9803,44.8943,44.9803,12143.0
2021-02-04 13:40:00,47.06,47.12,47.06,47.11,21379.0,44.9612,45.0185,44.9612,45.009,21379.0
2021-02-04 13:45:00,47.12,47.13,47.01,47.1,15903.0,45.0185,45.0281,44.9134,44.9994,15903.0
2021-02-04 13:50:00,47.1,47.15,47.09,47.11,25877.0,44.9994,45.0472,44.9899,45.009,25877.0
2021-02-04 13:55:00,47.11,47.15,47.09,47.1,12570.0,45.009,45.0472,44.9899,44.9994,12570.0
2021-02-04 14:00:00,47.1,47.14,47.04,47.12,13828.0,44.9994,45.0376,44.9421,45.0185,13828.0
2021-02-04 14:05:00,47.12,47.21,47.1,47.12,35295.0,45.0185,45.1045,44.9994,45.0185,35295.0
2021-02-04 14:10:00,47.11,47.12,47.0,47.03,16562.0,45.009,45.0185,44.9039,44.9326,16562.0
2021-02-04 14:15:00,47.03,47.15,47.03,47.14,9612.0,44.9326,45.0472,44.9326,45.0376,9612.0
2021-02-04 14:20:00,47.14,47.17,47.04,47.05,15806.0,45.0376,45.0663,44.9421,44.9517,15806.0
2021-02-04 14:25:00,47.08,47.1,47.02,47.04,9641.0,44.9803,44.9994,44.923,44.9421,9641.0
2021-02-04 14:30:00,47.02,47.17,47.01,47.14,17176.0,44.923,45.0663,44.9134,45.0376,17176.0
2021-02-04 14:35:00,47.13,47.23,47.11,47.23,22672.0,45.0281,45.1236,45.009,45.1236,22672.0
2021-02-04 14:40:00,47.24,47.32,47.23,47.3,19808.0,45.1332,45.2096,45.1236,45.1905,19808.0
2021-02-04 14:45:00,47.3,47.44,47.27,47.44,15087.0,45.1905,45.3243,45.1618,45.3243,15087.0
2021-02-04 14:50:00,47.47,47.52,47.39,47.4,20603.0,45.3529,45.4007,45.2765,45.286,20603.0
2021-02-04 14:55:00,47.4,47.53,47.38,47.5,24331.0,45.286,45.4103,45.2669,45.3816,24331.0
2021-02-04 15:00:00,47.48,47.65,47.48,47.6,19665.0,45.3625,45.5249,45.3625,45.4771,19665.0
2021-02-04 15:05:00,47.6,47.63,47.56,47.61,18065.0,45.4771,45.5058,45.4389,45.4867,18065.0
2021-02-04 15:10:00,47.62,47.65,47.59,47.61,24574.0,45.4962,45.5249,45.4676,45.4867,24574.0
2021-02-04 15:15:00,47.62,47.63,47.42,47.44,22716.0,45.4962,45.5058,45.3052,45.3243,22716.0
2021-02-04 15:20:00,47.44,47.44,47.24,47.25,22016.0,45.3243,45.3243,45.1332,45.1427,22016.0
2021-02-04 15:25:00,47.25,47.25,47.19,47.23,19581.0,45.1427,45.1427,45.0854,45.1236,19581.0
2021-02-04 15:30:00,47.23,47.34,47.21,47.29,20755.0,45.1236,45.2287,45.1045,45.181,20755.0
2021-02-04 15:35:00,47.29,47.3,47.18,47.2,31780.0,45.181,45.1905,45.0759,45.095,31780.0
2021-02-04 15:40:00,47.2,47.23,47.18,47.2,30837.0,45.095,45.1236,45.0759,45.095,30837.0
2021-02-04 15:45:00,47.18,47.19,47.08,47.09,52495.0,45.0759,45.0854,44.9803,44.9899,52495.0
2021-02-04 15:50:00,47.11,47.18,47.1,47.14,80657.0,45.009,45.0759,44.9994,45.0376,80657.0
2021-02-04 15:55:00,47.14,47.19,47.07,47.1,152737.0,45.0376,45.0854,44.9708,44.9994,152737.0
2021-02-05 09:30:00,47.45,47.63,46.96,47.21,151942.0,45.3338,45.5058,44.8657,45.1045,151942.0
2021-02-05 09:35:00,47.16,47.27,46.99,47.27,14913.0,45.0568,45.1618,44.8943,45.1618,14913.0
2021-02-05 09:40:00,47.25,47.3,46.81,46.91,22050.0,45.1427,45.1905,44.7224,44.8179,22050.0
2021-02-05 09:45:00,46.88,47.03,46.86,46.89,11205.0,44.7892,44.9326,44.7701,44.7988,11205.0
2021-02-05 09:50:00,46.89,47.44,46.88,47.4,25304.0,44.7988,45.3243,44.7892,45.286,25304.0
2021-02-05 09:55:00,47.4,47.41,47.06,47.16,21589.0,45.286,45.2956,44.9612,45.0568,21589.0
2021-02-05 10:00:00,47.12,47.33,47.01,47.33,18500.0,45.0185,45.2192,44.9134,45.2192,18500.0
2021-02-05 10:05:00,47.31,47.36,47.15,47.15,90550.0,45.2001,45.2478,45.0472,45.0472,90550.0
2021-02-05 10:10:00,47.15,47.2,46.92,47.07,50623.0,45.0472,45.095,44.8275,44.9708,50623.0
2021-02-05 10:15:00,47.07,47.43,47.03,47.43,128155.0,44.9708,45.3147,44.9326,45.3147,128155.0
2021-02-05 10:20:00,47.45,47.58,47.42,47.42,21068.0,45.3338,45.458,45.3052,45.3052,21068.0
2021-02-05 10:25:00,47.42,47.49,47.25,47.31,20847.0,45.3052,45.372,45.1427,45.2001,20847.0
2021-02-05 10:30:00,47.32,47.44,47.25,47.44,23849.0,45.2096,45.3243,45.1427,45.3243,23849.0
2021-02-05 10:35:00,47.46,47.46,47.24,47.29,18360.0,45.3434,45.3434,45.1332,45.181,18360.0
2021-02-05 10:40:00,47.33,47.36,47.14,47.22,11218.0,45.2192,45.2478,45.0376,45.1141,11218.0
2021-02-05 10:45:00,47.23,47.27,47.12,47.24,23976.0,45.1236,45.1618,45.0185,45.1332,23976.0
2021-02-05 10:50:00,47.22,47.28,47.14,47.25,22306.0,45.1141,45.1714,45.0376,45.1427,22306.0
2021-02-05 10:55:00,47.28,47.32,47.17,47.17,17564.0,45.1714,45.2096,45.0663,45.0663,17564.0
2021-02-05 11:00:00,47.17,47.3,47.17,47.27,22914.0,45.0663,45.1905,45.0663,45.1618,22914.0
2021-02-05 11:05:00,47.27,47.45,47.27,47.42,13024.0,45.1618,45.3338,45.1618,45.3052,13024.0
2021-02-05 11:10:00,47.39,47.4,47.35,47.36,7620.0,45.2765,45.286,45.2383,45.2478,7620.0
2021-02-05 11:15:00,47.36,47.4,47.35,47.36,7021.0,45.2478,45.286,45.2383,45.2478,7021.0
2021-02-05 11:20:00,47.35,47.49,47.35,47.48,9165.0,45.2383,45.372,45.2383,45.3625,9165.0
2021-02-05 11:25:00,47.49,47.59,47.49,47.58,12927.0,45.372,45.4676,45.372,45.458,12927.0
2021-02-05 11:30:00,47.57,47.65,47.55,47.65,8266.0,45.4485,45.5249,45.4294,45.5249,8266.0
2021-02-05 11:35:00,47.63,47.64,47.36,47.39,11355.0,45.5058,45.5153,45.2478,45.2765,11355.0
2021-02-05 11:40:00,47.39,47.41,47.35,47.37,9041.0,45.2765,45.2956,45.2383,45.2574,9041.0
2021-02-05 11:45:00,47.37,47.52,47.35,47.47,17031.0,45.2574,45.4007,45.2383,45.3529,17031.0
2021-02-05 11:50:00,47.48,47.58,47.47,47.55,11079.0,45.3625,45.458,45.3529,45.4294,11079.0
2021-02-05 11:55:00,47.54,47.54,47.41,47.42,10113.0,45.4198,45.4198,45.2956,45.3052,10113.0
2021-02-05 12:00:00,47.4,47.41,47.35,47.38,12393.0,45.286,45.2956,45.2383,45.2669,12393.0
2021-02-05 12:05:00,47.39,47.52,47.38,47.47,7229.0,45.2765,45.4007,45.2669,45.3529,7229.0
2021-02-05 12:10:00,47.47,47.56,47.45,47.54,7853.0,45.3529,45.4389,45.3338,45.4198,7853.0
2021-02-05 12:15:00,47.54,47.62,47.53,47.56,4981.0,45.4198,45.4962,45.4103,45.4389,4981.0
2021-02-05 12:20:00,47.55,47.6,47.48,47.59,8637.0,45.4294,45.4771,45.3625,45.4676,8637.0
2021-02-05 12:25:00,47.59,47.7,47.57,47.69,7461.0,45.4676,45.5727,45.4485,45.5631,7461.0
2021-02-05 12:30:00,47.69,47.82,47.68,47.79,5094.0,45.5631,45.6873,45.5536,45.6587,5094.0
2021-02-05 12:35:00,47.77,47.85,47.77,47.84,4860.0,45.6395,45.716,45.6395,45.7064,4860.0
2021-02-05 12:40:00,47.84,47.86,47.79,47.8,6630.0,45.7064,45.7255,45.6587,45.6682,6630.0
2021-02-05 12:45:00,47.8,47.82,47.72,47.74,5752.0,45.6682,45.6873,45.5918,45.6109,5752.0
2021-02-05 12:50:00,47.73,47.74,47.68,47.68,7191.0,45.6013,45.6109,45.5536,45.5536,7191.0
2021-02-05 12:55:00,47.68,47.69,47.56,47.62,25582.0,45.5536,45.5631,45.4389,45.4962,25582.0
2021-02-05 13:00:00,47.62,47.67,47.56,47.67,11619.0,45.4962,45.544,45.4389,45.544,11619.0
2021-02-05 13:05:00,47.68,47.71,47.67,47.71,12750.0,45.5536,45.5822,45.544,45.5822,12750.0
2021-02-05 13:10:00,47.72,47.72,47.64,47.7,8636.0,45.5918,45.5918,45.5153,45.5727,8636.0
2021-02-05 13:15:00,47.69,47.76,47.66,47.73,56183.0,45.5631,45.63,45.5345,45.6013,56183.0
2021-02-05 13:20:00,47.71,47.85,47.7,47.71,48460.0,45.5822,45.716,45.5727,45.5822,48460.0
2021-02-05 13:25:00,47.69,47.86,47.69,47.85,6557.0,45.5631,45.7255,45.5631,45.716,6557.0
2021-02-05 13:30:00,47.85,47.92,47.81,47.92,7274.0,45.716,45.7829,45.6778,45.7829,7274.0
2021-02-05 13:35:00,47.92,47.92,47.87,47.89,6134.0,45.7829,45.7829,45.7351,45.7542,6134.0
2021-02-05 13:40:00,47.89,47.89,47.81,47.83,12730.0,45.7542,45.7542,45.6778,45.6969,12730.0
2021-02-05 13:45:00,47.83,47.83,47.77,47.78,7689.0,45.6969,45.6969,45.6395,45.6491,7689.0
2021-02-05 13:50:00,47.78,47.88,47.77,47.82,14037.0,45.6491,45.7446,45.6395,45.6873,14037.0
2021-02-05 13:55:00,47.83,47.83,47.76,47.78,17106.0,45.6969,45.6969,45.63,45.6491,17106.0
2021-02-05 14:00:00,47.77,47.77,47.7,47.7,9274.0,45.6395,45.6395,45.5727,45.5727,9274.0
2021-02-05 14:05:00,47.7,47.81,47.68,47.76,20778.0,45.5727,45.6778,45.5536,45.63,20778.0
2021-02-05 14:10:00,47.77,47.78,47.7,47.71,7167.0,45.6395,45.6491,45.5727,45.5822,7167.0
2021-02-05 14:15:00,47.71,47.79,47.69,47.74,12737.0,45.5822,45.6587,45.5631,45.6109,12737.0
2021-02-05 14:20:00,47.75,47.76,47.7,47.75,15029.0,45.6204,45.63,45.5727,45.6204,15029.0
2021-02-05 14:25:00,47.76,47.8,47.69,47.74,47550.0,45.63,45.6682,45.5631,45.6109,47550.0
2021-02-05 14:30:00,47.74,47.74,47.7,47.73,21198.0,45.6109,45.6109,45.5727,45.6013,21198.0
2021-02-05 14:35:00,47.78,48.0,47.78,47.99,13162.0,45.6491,45.8593,45.6491,45.8497,13162.0
2021-02-05 14:40:00,47.99,48.03,47.91,47.98,23913.0,45.8497,45.888,45.7733,45.8402,23913.0
2021-02-05 14:45:00,47.98,48.01,47.94,47.94,13335.0,45.8402,45.8688,45.802,45.802,13335.0
2021-02-05 14:50:00,47.94,47.94,47.82,47.92,15079.0,45.802,45.802,45.6873,45.7829,15079.0
2021-02-05 14:55:00,47.91,47.99,47.88,47.91,11628.0,45.7733,45.8497,45.7446,45.7733,11628.0
2021-02-05 15:00:00,47.91,47.91,47.83,47.84,12450.0,45.7733,45.7733,45.6969,45.7064,12450.0
2021-02-05 15:05:00,47.83,47.91,47.83,47.86,12798.0,45.6969,45.7733,45.6969,45.7255,12798.0
2021-02-05 15:10:00,47.84,47.95,47.84,47.92,10622.0,45.7064,45.8115,45.7064,45.7829,10622.0
2021-02-05 15:15:00,47.92,47.99,47.91,47.98,16171.0,45.7829,45.8497,45.7733,45.8402,16171.0
2021-02-05 15:20:00,47.98,47.99,47.88,47.9,13148.0,45.8402,45.8497,45.7446,45.7637,13148.0
2021-02-05 15:25:00,47.9,47.91,47.83,47.86,15724.0,45.7637,45.7733,45.6969,45.7255,15724.0
2021-02-05 15:30:00,47.86,48.05,47.86,48.05,29954.0,45.7255,45.9071,45.7255,45.9071,29954.0
2021-02-05 15:35:00,48.05,48.07,47.98,47.98,35905.0,45.9071,45.9262,45.8402,45.8402,35905.0
2021-02-05 15:40:00,47.98,48.05,47.95,48.0,29393.0,45.8402,45.9071,45.8115,45.8593,29393.0
2021-02-05 15:45:00,48.0,48.08,47.92,47.94,51011.0,45.8593,45.9357,45.7829,45.802,51011.0
2021-02-05 15:50:00,47.92,47.97,47.91,47.93,65768.0,45.7829,45.8306,45.7733,45.7924,65768.0
2021-02-05 15:55:00,47.92,48.14,47.9,48.13,225388.0,45.7829,45.993,45.7637,45.9835,225388.0
2021-02-08 09:30:00,48.48,48.65,48.26,48.5,52521.0,46.3179,46.4803,46.1077,46.337,52521.0
2021-02-08 09:35:00,48.48,48.6,48.02,48.44,11464.0,46.3179,46.4325,45.8784,46.2797,11464.0
2021-02-08 09:40:00,48.44,48.5,48.36,48.45,11325.0,46.2797,46.337,46.2032,46.2892,11325.0
2021-02-08 09:45:00,48.4,48.44,48.16,48.33,16100.0,46.2415,46.2797,46.0122,46.1746,16100.0
2021-02-08 09:50:00,48.34,48.43,48.28,48.41,36501.0,46.1841,46.2701,46.1268,46.251,36501.0
2021-02-08 09:55:00,48.42,48.76,48.41,48.74,23161.0,46.2606,46.5854,46.251,46.5663,23161.0
2021-02-08 10:00:00,48.74,48.94,48.68,48.94,68117.0,46.5663,46.7574,46.509,46.7574,68117.0
2021-02-08 10:05:00,48.93,49.1,48.87,49.0,67430.0,46.7478,46.9102,46.6905,46.8147,67430.0
2021-02-08 10:10:00,49.03,49.25,48.99,49.25,13110.0,46.8434,47.0535,46.8051,47.0535,13110.0
2021-02-08 10:15:00,49.25,49.34,49.19,49.32,31071.0,47.0535,47.1395,46.9962,47.1204,31071.0
2021-02-08 10:20:00,49.32,49.41,49.1,49.13,38780.0,47.1204,47.2064,46.9102,46.9389,38780.0
2021-02-08 10:25:00,49.13,49.13,49.0,49.03,22571.0,46.9389,46.9389,46.8147,46.8434,22571.0
2021-02-08 10:30:00,49.04,49.04,48.6,48.67,13377.0,46.8529,46.8529,46.4325,46.4994,13377.0
2021-02-08 10:35:00,48.65,48.72,48.56,48.61,8727.0,46.4803,46.5472,46.3943,46.4421,8727.0
2021-02-08 10:40:00,48.58,48.62,48.5,48.58,8750.0,46.4134,46.4516,46.337,46.4134,8750.0
2021-02-08 10:45:00,48.57,48.57,48.43,48.47,9801.0,46.4039,46.4039,46.2701,46.3083,9801.0
2021-02-08 10:50:00,48.49,48.5,48.31,48.45,14420.0,46.3274,46.337,46.1555,46.2892,14420.0
2021-02-08 10:55:00,48.45,48.53,48.42,48.47,13550.0,46.2892,46.3657,46.2606,46.3083,13550.0
2021-02-08 11:00:00,48.47,48.65,48.47,48.65,15431.0,46.3083,46.4803,46.3083,46.4803,15431.0
2021-02-08 11:05:00,48.68,48.82,48.68,48.8,23148.0,46.509,46.6427,46.509,46.6236,23148.0
2021-02-08 11:10:00,48.77,48.82,48.65,48.77,14552.0,46.5949,46.6427,46.4803,46.5949,14552.0
2021-02-08 11:15:00,48.74,48.75,48.58,48.65,7777.0,46.5663,46.5758,46.4134,46.4803,7777.0
2021-02-08 11:20:00,48.65,48.72,48.6,48.68,6199.0,46.4803,46.5472,46.4325,46.509,6199.0
2021-02-08 11:25:00,48.68,48.7,48.61,48.67,14093.0,46.509,46.5281,46.4421,46.4994,14093.0
2021-02-08 11:30:00,48.64,48.65,48.48,48.57,7889.0,46.4707,46.4803,46.3179,46.4039,7889.0
2021-02-08 11:35:00,48.54,48.67,48.51,48.64,5831.0,46.3752,46.4994,46.3465,46.4707,5831.0
2021-02-08 11:40:00,48.66,48.78,48.63,48.74,18434.0,46.4899,46.6045,46.4612,46.5663,18434.0
2021-02-08 11:45:00,48.71,48.9,48.69,48.86,14508.0,46.5376,46.7192,46.5185,46.6809,14508.0
2021-02-08 11:50:00,48.85,48.85,48.76,48.81,10532.0,46.6714,46.6714,46.5854,46.6332,10532.0
2021-02-08 11:55:00,48.79,48.88,48.77,48.88,14699.0,46.6141,46.7,46.5949,46.7,14699.0
2021-02-08 12:00:00,48.89,48.9,48.85,48.86,14020.0,46.7096,46.7192,46.6714,46.6809,14020.0
2021-02-08 12:05:00,48.89,48.95,48.88,48.95,5084.0,46.7096,46.7669,46.7,46.7669,5084.0
2021-02-08 12:10:00,48.95,49.05,48.87,49.02,19085.0,46.7669,46.8625,46.6905,46.8338,19085.0
2021-02-08 12:15:00,49.01,49.03,48.97,49.03,5566.0,46.8242,46.8434,46.786,46.8434,5566.0
2021-02-08 12:20:00,48.98,49.01,48.94,48.96,12140.0,46.7956,46.8242,46.7574,46.7765,12140.0
2021-02-08 12:25:00,48.92,48.97,48.91,48.93,4956.0,46.7383,46.786,46.7287,46.7478,4956.0
2021-02-08 12:30:00,48.91,48.98,48.89,48.97,7394.0,46.7287,46.7956,46.7096,46.786,7394.0
2021-02-08 12:35:00,48.97,48.97,48.9,48.9,4796.0,46.786,46.786,46.7192,46.7192,4796.0
2021-02-08 12:40:00,48.91,49.04,48.91,48.99,11911.0,46.7287,46.8529,46.7287,46.8051,11911.0
2021-02-08 12:45:00,48.98,49.1,48.98,49.08,8511.0,46.7956,46.9102,46.7956,46.8911,8511.0
2021-02-08 12:50:00,49.08,49.09,48.97,48.97,8187.0,46.8911,46.9007,46.786,46.786,8187.0
2021-02-08 12:55:00,48.97,49.01,48.93,48.97,7641.0,46.786,46.8242,46.7478,46.786,7641.0
2021-02-08 13:00:00,48.97,48.97,48.89,48.93,16560.0,46.786,46.786,46.7096,46.7478,16560.0
2021-02-08 13:05:00,48.93,49.04,48.93,49.01,11725.0,46.7478,46.8529,46.7478,46.8242,11725.0
2021-02-08 13:10:00,49.01,49.09,48.97,49.09,14461.0,46.8242,46.9007,46.786,46.9007,14461.0
2021-02-08 13:15:00,49.1,49.23,49.06,49.08,21490.0,46.9102,47.0344,46.872,46.8911,21490.0
2021-02-08 13:20:00,49.08,49.14,49.03,49.03,9562.0,46.8911,46.9484,46.8434,46.8434,9562.0
2021-02-08 13:25:00,49.03,49.07,48.98,49.03,9424.0,46.8434,46.8816,46.7956,46.8434,9424.0
2021-02-08 13:30:00,49.02,49.11,48.99,49.05,8248.0,46.8338,46.9198,46.8051,46.8625,8248.0
2021-02-08 13:35:00,49.05,49.1,49.04,49.05,4401.0,46.8625,46.9102,46.8529,46.8625,4401.0
2021-02-08 13:40:00,49.05,49.15,49.02,49.15,12795.0,46.8625,46.958,46.8338,46.958,12795.0
2021-02-08 13:45:00,49.14,49.17,49.08,49.1,7734.0,46.9484,46.9771,46.8911,46.9102,7734.0
2021-02-08 13:50:00,49.11,49.12,48.96,48.96,7880.0,46.9198,46.9293,46.7765,46.7765,7880.0
2021-02-08 13:55:00,48.98,49.07,48.98,49.06,12229.0,46.7956,46.8816,46.7956,46.872,12229.0
2021-02-08 14:00:00,49.07,49.15,49.07,49.14,20864.0,46.8816,46.958,46.8816,46.9484,20864.0
2021-02-08 14:05:00,49.14,49.17,49.14,49.16,12745.0,46.9484,46.9771,46.9484,46.9676,12745.0
2021-02-08 14:10:00,49.16,49.21,49.08,49.2,25612.0,46.9676,47.0153,46.8911,47.0058,25612.0
2021-02-08 14:15:00,49.18,49.18,49.13,49.13,8075.0,46.9867,46.9867,46.9389,46.9389,8075.0
2021-02-08 14:20:00,49.15,49.19,49.01,49.01,13215.0,46.958,46.9962,46.8242,46.8242,13215.0
2021-02-08 14:25:00,49.02,49.03,48.94,48.96,6086.0,46.8338,46.8434,46.7574,46.7765,6086.0
2021-02-08 14:30:00,48.96,48.99,48.94,48.99,9761.0,46.7765,46.8051,46.7574,46.8051,9761.0
2021-02-08 14:35:00,48.97,49.06,48.95,49.06,11864.0,46.786,46.872,46.7669,46.872,11864.0
2021-02-08 14:40:00,49.07,49.13,49.04,49.11,7032.0,46.8816,46.9389,46.8529,46.9198,7032.0
2021-02-08 14:45:00,49.09,49.14,49.05,49.14,9846.0,46.9007,46.9484,46.8625,46.9484,9846.0
2021-02-08 14:50:00,49.14,49.18,49.12,49.12,9628.0,46.9484,46.9867,46.9293,46.9293,9628.0
2021-02-08 14:55:00,49.14,49.22,49.14,49.17,16533.0,46.9484,47.0249,46.9484,46.9771,16533.0
2021-02-08 15:00:00,49.18,49.26,49.17,49.18,17627.0,46.9867,47.0631,46.9771,46.9867,17627.0
2021-02-08 15:05:00,49.18,49.26,49.16,49.22,8862.0,46.9867,47.0631,46.9676,47.0249,8862.0
2021-02-08 15:10:00,49.21,49.25,49.2,49.22,7489.0,47.0153,47.0535,47.0058,47.0249,7489.0
2021-02-08 15:15:00,49.21,49.26,49.2,49.24,13955.0,47.0153,47.0631,47.0058,47.044,13955.0
2021-02-08 15:20:00,49.23,49.34,49.23,49.27,13732.0,47.0344,47.1395,47.0344,47.0727,13732.0
2021-02-08 15:25:00,49.26,49.3,49.22,49.27,19422.0,47.0631,47.1013,47.0249,47.0727,19422.0
2021-02-08 15:30:00,49.29,49.33,49.23,49.24,22259.0,47.0918,47.13,47.0344,47.044,22259.0
2021-02-08 15:35:00,49.24,49.27,49.11,49.17,35104.0,47.044,47.0727,46.9198,46.9771,35104.0
2021-02-08 15:40:00,49.16,49.3,49.16,49.29,33040.0,46.9676,47.1013,46.9676,47.0918,33040.0
2021-02-08 15:45:00,49.29,49.33,49.25,49.33,21791.0,47.0918,47.13,47.0535,47.13,21791.0
2021-02-08 15:50:00,49.34,49.37,49.27,49.29,56670.0,47.1395,47.1682,47.0727,47.0918,56670.0
2021-02-08 15:55:00,49.28,49.3,49.22,49.24,190464.0,47.0822,47.1013,47.0249,47.044,190464.0
2021-02-09 09:30:00,49.39,49.39,49.04,49.13,36063.0,47.1873,47.1873,46.8529,46.9389,36063.0
2021-02-09 09:35:00,49.12,49.25,48.86,49.08,11241.0,46.9293,47.0535,46.6809,46.8911,11241.0
2021-02-09 09:40:00,49.06,49.09,48.9,49.02,9635.0,46.872,46.9007,46.7192,46.8338,9635.0
2021-02-09 09:45:00,48.99,49.25,48.99,49.21,11286.0,46.8051,47.0535,46.8051,47.0153,11286.0
2021-02-09 09:50:00,49.23,49.25,48.94,48.95,8269.0,47.0344,47.0535,46.7574,46.7669,8269.0
2021-02-09 09:55:00,48.9,48.92,48.74,48.88,12791.0,46.7192,46.7383,46.5663,46.7,12791.0
2021-02-09 10:00:00,48.89,48.93,48.72,48.76,8456.0,46.7096,46.7478,46.5472,46.5854,8456.0
2021-02-09 10:05:00,48.77,48.77,48.36,48.5,31383.0,46.5949,46.5949,46.2032,46.337,31383.0
2021-02-09 10:10:00,48.5,48.62,48.46,48.51,10749.0,46.337,46.4516,46.2988,46.3465,10749.0
2021-02-09 10:15:00,48.48,48.55,48.28,48.37,17750.0,46.3179,46.3848,46.1268,46.2128,17750.0
2021-02-09 10:20:00,48.39,48.44,48.28,48.33,9719.0,46.2319,46.2797,46.1268,46.1746,9719.0
2021-02-09 10:25:00,48.31,48.43,48.31,48.41,7669.0,46.1555,46.2701,46.1555,46.251,7669.0
2021-02-09 10:30:00,48.46,48.48,48.35,48.35,6856.0,46.2988,46.3179,46.1937,46.1937,6856.0
2021-02-09 10:35:00,48.34,48.39,48.22,48.36,12965.0,46.1841,46.2319,46.0695,46.2032,12965.0
2021-02-09 10:40:00,48.36,48.54,48.36,48.44,5734.0,46.2032,46.3752,46.2032,46.2797,5734.0
2021-02-09 10:45:00,48.44,48.44,48.35,48.4,6154.0,46.2797,46.2797,46.1937,46.2415,6154.0
2021-02-09 10:50:00,48.4,48.55,48.31,48.5,9714.0,46.2415,46.3848,46.1555,46.337,9714.0
2021-02-09 10:55:00,48.5,48.61,48.5,48.57,10246.0,46.337,46.4421,46.337,46.4039,10246.0
2021-02-09 11:00:00,48.58,48.71,48.58,48.66,7985.0,46.4134,46.5376,46.4134,46.4899,7985.0
2021-02-09 11:05:00,48.71,48.82,48.7,48.72,13069.0,46.5376,46.6427,46.5281,46.5472,13069.0
2021-02-09 11:10:00,48.71,48.71,48.55,48.6,9857.0,46.5376,46.5376,46.3848,46.4325,9857.0
2021-02-09 11:15:00,48.6,48.64,48.55,48.62,7556.0,46.4325,46.4707,46.3848,46.4516,7556.0
2021-02-09 11:20:00,48.63,48.64,48.51,48.52,7426.0,46.4612,46.4707,46.3465,46.3561,7426.0
2021-02-09 11:25:00,48.52,48.65,48.52,48.6,13481.0,46.3561,46.4803,46.3561,46.4325,13481.0
2021-02-09 11:30:00,48.6,48.64,48.51,48.57,10024.0,46.4325,46.4707,46.3465,46.4039,10024.0
2021-02-09 11:35:00,48.56,48.78,48.56,48.76,8695.0,46.3943,46.6045,46.3943,46.5854,8695.0
2021-02-09 11:40:00,48.74,48.78,48.67,48.71,8760.0,46.5663,46.6045,46.4994,46.5376,8760.0
2021-02-09 11:45:00,48.73,48.78,48.68,48.72,9560.0,46.5567,46.6045,46.509,46.5472,9560.0
2021-02-09 11:50:00,48.71,48.72,48.68,48.71,8159.0,46.5376,46.5472,46.509,46.5376,8159.0
2021-02-09 11:55:00,48.72,48.82,48.69,48.78,11914.0,46.5472,46.6427,46.5185,46.6045,11914.0
2021-02-09 12:00:00,48.77,48.87,48.77,48.87,5965.0,46.5949,46.6905,46.5949,46.6905,5965.0
2021-02-09 12:05:00,48.87,48.91,48.87,48.9,11608.0,46.6905,46.7287,46.6905,46.7192,11608.0
2021-02-09 12:10:00,48.9,49.03,48.9,49.01,18173.0,46.7192,46.8434,46.7192,46.8242,18173.0
2021-02-09 12:15:00,49.03,49.04,48.98,49.01,6797.0,46.8434,46.8529,46.7956,46.8242,6797.0
2021-02-09 12:20:00,49.02,49.02,48.95,49.0,7297.0,46.8338,46.8338,46.7669,46.8147,7297.0
2021-02-09 12:25:00,49.0,49.03,48.96,49.01,6668.0,46.8147,46.8434,46.7765,46.8242,6668.0
2021-02-09 12:30:00,49.02,49.1,48.99,48.99,16732.0,46.8338,46.9102,46.8051,46.8051,16732.0
2021-02-09 12:35:00,48.99,49.1,48.98,49.08,6027.0,46.8051,46.9102,46.7956,46.8911,6027.0
2021-02-09 12:40:00,49.06,49.1,48.97,49.01,5449.0,46.872,46.9102,46.786,46.8242,5449.0
2021-02-09 12:45:00,49.01,49.1,48.97,49.1,8529.0,46.8242,46.9102,46.786,46.9102,8529.0
2021-02-09 12:50:00,49.07,49.1,49.06,49.06,5205.0,46.8816,46.9102,46.872,46.872,5205.0
2021-02-09 12:55:00,49.06,49.13,49.02,49.12,12483.0,46.872,46.9389,46.8338,46.9293,12483.0
2021-02-09 13:00:00,49.13,49.14,49.09,49.09,16479.0,46.9389,46.9484,46.9007,46.9007,16479.0
2021-02-09 13:05:00,49.08,49.1,49.04,49.05,11275.0,46.8911,46.9102,46.8529,46.8625,11275.0
2021-02-09 13:10:00,49.02,49.07,48.94,49.07,13611.0,46.8338,46.8816,46.7574,46.8816,13611.0
2021-02-09 13:15:00,49.07,49.09,49.02,49.05,12059.0,46.8816,46.9007,46.8338,46.8625,12059.0
2021-02-09 13:20:00,49.04,49.06,49.02,49.04,10117.0,46.8529,46.872,46.8338,46.8529,10117.0
2021-02-09 13:25:00,49.04,49.07,49.01,49.04,6833.0,46.8529,46.8816,46.8242,46.8529,6833.0
2021-02-09 13:30:00,49.04,49.05,48.95,49.03,19404.0,46.8529,46.8625,46.7669,46.8434,19404.0
2021-02-09 13:35:00,49.03,49.03,48.97,49.0,12873.0,46.8434,46.8434,46.786,46.8147,12873.0
2021-02-09 13:40:00,49.01,49.07,48.98,49.07,13868.0,46.8242,46.8816,46.7956,46.8816,13868.0
2021-02-09 13:45:00,49.07,49.11,49.05,49.07,19235.0,46.8816,46.9198,46.8625,46.8816,19235.0
2021-02-09 13:50:00,49.06,49.09,49.03,49.09,9601.0,46.872,46.9007,46.8434,46.9007,9601.0
2021-02-09 13:55:00,49.08,49.1,49.04,49.05,10158.0,46.8911,46.9102,46.8529,46.8625,10158.0
2021-02-09 14:00:00,49.05,49.15,49.05,49.14,8090.0,46.8625,46.958,46.8625,46.9484,8090.0
2021-02-09 14:05:00,49.15,49.16,49.11,49.14,14529.0,46.958,46.9676,46.9198,46.9484,14529.0
2021-02-09 14:10:00,49.15,49.2,49.11,49.2,6017.0,46.958,47.0058,46.9198,47.0058,6017.0
2021-02-09 14:15:00,49.19,49.22,49.16,49.22,7489.0,46.9962,47.0249,46.9676,47.0249,7489.0
2021-02-09 14:20:00,49.22,49.24,49.17,49.21,7221.0,47.0249,47.044,46.9771,47.0153,7221.0
2021-02-09 14:25:00,49.21,49.28,49.19,49.28,13231.0,47.0153,47.0822,46.9962,47.0822,13231.0
2021-02-09 14:30:00,49.27,49.29,49.22,49.23,8512.0,47.0727,47.0918,47.0249,47.0344,8512.0
2021-02-09 14:35:00,49.22,49.25,49.18,49.22,12181.0,47.0249,47.0535,46.9867,47.0249,12181.0
2021-02-09 14:40:00,49.2,49.25,49.2,49.2,8136.0,47.0058,47.0535,47.0058,47.0058,8136.0
2021-02-09 14:45:00,49.21,49.22,49.09,49.13,20447.0,47.0153,47.0249,46.9007,46.9389,20447.0
2021-02-09 14:50:00,49.11,49.11,49.02,49.05,13317.0,46.9198,46.9198,46.8338,46.8625,13317.0
2021-02-09 14:55:00,49.07,49.1,49.03,49.09,7902.0,46.8816,46.9102,46.8434,46.9007,7902.0
2021-02-09 15:00:00,49.1,49.18,49.09,49.13,19093.0,46.9102,46.9867,46.9007,46.9389,19093.0
2021-02-09 15:05:00,49.13,49.19,49.13,49.16,13916.0,46.9389,46.9962,46.9389,46.9676,13916.0
2021-02-09 15:10:00,49.15,49.2,49.13,49.2,19809.0,46.958,47.0058,46.9389,47.0058,19809.0
2021-02-09 15:15:00,49.21,49.21,49.04,49.05,16508.0,47.0153,47.0153,46.8529,46.8625,16508.0
2021-02-09 15:20:00,49.05,49.05,48.93,48.97,17620.0,46.8625,46.8625,46.7478,46.786,17620.0
2021-02-09 15:25:00,48.98,49.04,48.94,48.99,30778.0,46.7956,46.8529,46.7574,46.8051,30778.0
2021-02-09 15:30:00,49.0,49.2,49.0,49.2,33534.0,46.8147,47.0058,46.8147,47.0058,33534.0
2021-02-09 15:35:00,49.21,49.35,49.21,49.31,35148.0,47.0153,47.1491,47.0153,47.1109,35148.0
2021-02-09 15:40:00,49.32,49.34,49.25,49.29,37695.0,47.1204,47.1395,47.0535,47.0918,37695.0
2021-02-09 15:45:00,49.29,49.36,49.24,49.25,38867.0,47.0918,47.1586,47.044,47.0535,38867.0
2021-02-09 15:50:00,49.23,49.32,49.2,49.3,68861.0,47.0344,47.1204,47.0058,47.1013,68861.0
2021-02-09 15:55:00,49.29,49.32,49.14,49.2,122847.0,47.0918,47.1204,46.9484,47.0058,122847.0
2021-02-10 09:30:00,49.28,49.38,48.94,49.07,36204.0,47.0822,47.1777,46.7574,46.8816,36204.0
2021-02-10 09:35:00,49.07,49.29,49.0,49.24,23809.0,46.8816,47.0918,46.8147,47.044,23809.0
2021-02-10 09:40:00,49.27,49.75,49.25,49.72,17136.0,47.0727,47.5312,47.0535,47.5026,17136.0
2021-02-10 09:45:00,49.71,49.79,49.65,49.66,10508.0,47.493,47.5695,47.4357,47.4453,10508.0
2021-02-10 09:50:00,49.66,49.77,49.57,49.66,21149.0,47.4453,47.5504,47.3593,47.4453,21149.0
2021-02-10 09:55:00,49.69,49.8,49.51,49.59,9299.0,47.4739,47.579,47.3019,47.3784,9299.0
2021-02-10 10:00:00,49.56,49.6,49.31,49.34,24488.0,47.3497,47.3879,47.1109,47.1395,24488.0
2021-02-10 10:05:00,49.31,49.37,49.16,49.28,23289.0,47.1109,47.1682,46.9676,47.0822,23289.0
2021-02-10 10:10:00,49.26,49.3,49.11,49.16,25212.0,47.0631,47.1013,46.9198,46.9676,25212.0
2021-02-10 10:15:00,49.15,49.15,48.9,48.91,18718.0,46.958,46.958,46.7192,46.7287,18718.0
2021-02-10 10:20:00,48.92,48.93,48.51,48.53,74098.0,46.7383,46.7478,46.3465,46.3657,74098.0
2021-02-10 10:25:00,48.51,48.77,48.41,48.76,21005.0,46.3465,46.5949,46.251,46.5854,21005.0
2021-02-10 10:30:00,48.73,48.77,48.44,48.52,21017.0,46.5567,46.5949,46.2797,46.3561,21017.0
2021-02-10 10:35:00,48.53,48.7,48.46,48.48,16780.0,46.3657,46.5281,46.2988,46.3179,16780.0
2021-02-10 10:40:00,48.52,48.64,48.34,48.37,21258.0,46.3561,46.4707,46.1841,46.2128,21258.0
2021-02-10 10:45:00,48.39,48.56,48.3,48.56,14956.0,46.2319,46.3943,46.1459,46.3943,14956.0
2021-02-10 10:50:00,48.55,48.74,48.47,48.74,14802.0,46.3848,46.5663,46.3083,46.5663,14802.0
2021-02-10 10:55:00,48.72,48.95,48.64,48.95,9189.0,46.5472,46.7669,46.4707,46.7669,9189.0
2021-02-10 11:00:00,48.94,48.94,48.81,48.85,22701.0,46.7574,46.7574,46.6332,46.6714,22701.0
2021-02-10 11:05:00,48.84,48.92,48.78,48.91,16314.0,46.6618,46.7383,46.6045,46.7287,16314.0
2021-02-10 11:10:00,48.9,48.95,48.84,48.91,10142.0,46.7192,46.7669,46.6618,46.7287,10142.0
2021-02-10 11:15:00,48.9,49.08,48.9,49.01,7469.0,46.7192,46.8911,46.7192,46.8242,7469.0
2021-02-10 11:20:00,49.01,49.09,48.97,49.05,9639.0,46.8242,46.9007,46.786,46.8625,9639.0
2021-02-10 11:25:00,49.07,49.12,48.8,48.82,13574.0,46.8816,46.9293,46.6236,46.6427,13574.0
2021-02-10 11:30:00,48.79,48.86,48.65,48.86,17056.0,46.6141,46.6809,46.4803,46.6809,17056.0
2021-02-10 11:35:00,48.84,48.96,48.83,48.86,10059.0,46.6618,46.7765,46.6523,46.6809,10059.0
2021-02-10 11:40:00,48.87,48.95,48.82,48.82,8449.0,46.6905,46.7669,46.6427,46.6427,8449.0
2021-02-10 11:45:00,48.83,48.91,48.8,48.9,13503.0,46.6523,46.7287,46.6236,46.7192,13503.0
2021-02-10 11:50:00,48.91,49.01,48.9,48.96,8216.0,46.7287,46.8242,46.7192,46.7765,8216.0
2021-02-10 11:55:00,48.98,49.12,48.98,49.05,4817.0,46.7956,46.9293,46.7956,46.8625,4817.0
2021-02-10 12:00:00,48.98,48.98,48.82,48.84,13294.0,46.7956,46.7956,46.6427,46.6618,13294.0
2021-02-10 12:05:00,48.83,48.85,48.75,48.8,16859.0,46.6523,46.6714,46.5758,46.6236,16859.0
2021-02-10 12:10:00,48.83,49.01,48.82,49.01,11953.0,46.6523,46.8242,46.6427,46.8242,11953.0
2021-02-10 12:15:00,49.0,49.1,48.98,49.06,7136.0,46.8147,46.9102,46.7956,46.872,7136.0
2021-02-10 12:20:00,49.07,49.13,49.0,49.06,7517.0,46.8816,46.9389,46.8147,46.872,7517.0
2021-02-10 12:25:00,49.05,49.2,49.03,49.12,14471.0,46.8625,47.0058,46.8434,46.9293,14471.0
2021-02-10 12:30:00,49.07,49.12,49.02,49.02,7600.0,46.8816,46.9293,46.8338,46.8338,7600.0
2021-02-10 12:35:00,49.03,49.1,48.98,49.02,15002.0,46.8434,46.9102,46.7956,46.8338,15002.0
2021-02-10 12:40:00,49.04,49.14,49.03,49.12,10571.0,46.8529,46.9484,46.8434,46.9293,10571.0
2021-02-10 12:45:00,49.13,49.27,49.12,49.22,11932.0,46.9389,47.0727,46.9293,47.0249,11932.0
2021-02-10 12:50:00,49.24,49.36,49.24,49.33,9903.0,47.044,47.1586,47.044,47.13,9903.0
2021-02-10 12:55:00,49.33,49.37,49.29,49.31,9580.0,47.13,47.1682,47.0918,47.1109,9580.0
2021-02-10 13:00:00,49.3,49.35,49.29,49.33,9825.0,47.1013,47.1491,47.0918,47.13,9825.0
2021-02-10 13:05:00,49.32,49.38,49.28,49.38,7692.0,47.1204,47.1777,47.0822,47.1777,7692.0
2021-02-10 13:10:00,49.41,49.55,49.39,49.52,37118.0,47.2064,47.3402,47.1873,47.3115,37118.0
2021-02-10 13:15:00,49.51,49.7,49.48,49.68,31960.0,47.3019,47.4835,47.2733,47.4644,31960.0
2021-02-10 13:20:00,49.67,49.69,49.55,49.63,16530.0,47.4548,47.4739,47.3402,47.4166,16530.0
2021-02-10 13:25:00,49.64,49.67,49.61,49.66,9747.0,47.4261,47.4548,47.3975,47.4453,9747.0
2021-02-10 13:30:00,49.66,49.74,49.66,49.72,14524.0,47.4453,47.5217,47.4453,47.5026,14524.0
2021-02-10 13:35:00,49.7,49.76,49.63,49.76,9857.0,47.4835,47.5408,47.4166,47.5408,9857.0
2021-02-10 13:40:00,49.72,49.72,49.6,49.61,15814.0,47.5026,47.5026,47.3879,47.3975,15814.0
2021-02-10 13:45:00,49.65,49.67,49.53,49.53,10675.0,47.4357,47.4548,47.3211,47.3211,10675.0
2021-02-10 13:50:00,49.51,49.58,49.49,49.54,14110.0,47.3019,47.3688,47.2828,47.3306,14110.0
2021-02-10 13:55:00,49.55,49.6,49.53,49.57,10077.0,47.3402,47.3879,47.3211,47.3593,10077.0
2021-02-10 14:00:00,49.58,49.59,49.44,49.5,10755.0,47.3688,47.3784,47.2351,47.2924,10755.0
2021-02-10 14:05:00,49.49,49.53,49.44,49.52,19392.0,47.2828,47.3211,47.2351,47.3115,19392.0
2021-02-10 14:10:00,49.53,49.63,49.53,49.59,11757.0,47.3211,47.4166,47.3211,47.3784,11757.0
2021-02-10 14:15:00,49.6,49.62,49.55,49.62,9386.0,47.3879,47.407,47.3402,47.407,9386.0
2021-02-10 14:20:00,49.62,49.63,49.55,49.63,10964.0,47.407,47.4166,47.3402,47.4166,10964.0
2021-02-10 14:25:00,49.61,49.66,49.6,49.65,21673.0,47.3975,47.4453,47.3879,47.4357,21673.0
2021-02-10 14:30:00,49.66,49.76,49.66,49.76,11930.0,47.4453,47.5408,47.4453,47.5408,11930.0
2021-02-10 14:35:00,49.77,49.85,49.74,49.76,14568.0,47.5504,47.6268,47.5217,47.5408,14568.0
2021-02-10 14:40:00,49.76,49.83,49.75,49.82,8707.0,47.5408,47.6077,47.5312,47.5981,8707.0
2021-02-10 14:45:00,49.8,49.86,49.78,49.86,11771.0,47.579,47.6363,47.5599,47.6363,11771.0
2021-02-10 14:50:00,49.85,49.88,49.75,49.75,10657.0,47.6268,47.6554,47.5312,47.5312,10657.0
2021-02-10 14:55:00,49.76,49.86,49.76,49.86,17718.0,47.5408,47.6363,47.5408,47.6363,17718.0
2021-02-10 15:00:00,49.85,49.85,49.77,49.79,13577.0,47.6268,47.6268,47.5504,47.5695,13577.0
2021-02-10 15:05:00,49.79,49.8,49.71,49.75,14957.0,47.5695,47.579,47.493,47.5312,14957.0
2021-02-10 15:10:00,49.75,49.75,49.67,49.75,11526.0,47.5312,47.5312,47.4548,47.5312,11526.0
2021-02-10 15:15:00,49.75,49.76,49.64,49.66,12611.0,47.5312,47.5408,47.4261,47.4453,12611.0
2021-02-10 15:20:00,49.66,49.69,49.64,49.65,13218.0,47.4453,47.4739,47.4261,47.4357,13218.0
2021-02-10 15:25:00,49.66,49.67,49.49,49.52,23422.0,47.4453,47.4548,47.2828,47.3115,23422.0
2021-02-10 15:30:00,49.52,49.57,49.48,49.54,23503.0,47.3115,47.3593,47.2733,47.3306,23503.0
2021-02-10 15:35:00,49.55,49.56,49.37,49.4,22027.0,47.3402,47.3497,47.1682,47.1969,22027.0
2021-02-10 15:40:00,49.39,49.42,49.29,49.29,35141.0,47.1873,47.216,47.0918,47.0918,35141.0
2021-02-10 15:45:00,49.29,49.49,49.27,49.46,37774.0,47.0918,47.2828,47.0727,47.2542,37774.0
2021-02-10 15:50:00,49.47,49.47,49.34,49.36,50616.0,47.2637,47.2637,47.1395,47.1586,50616.0
2021-02-10 15:55:00,49.35,49.4,49.3,49.36,90365.0,47.1491,47.1969,47.1013,47.1586,90365.0
2021-02-11 09:30:00,49.73,49.73,49.27,49.54,31355.0,47.5121,47.5121,47.0727,47.3306,31355.0
2021-02-11 09:35:00,49.55,49.78,49.32,49.78,29069.0,47.3402,47.5599,47.1204,47.5599,29069.0
2021-02-11 09:40:00,49.78,49.78,49.55,49.65,6550.0,47.5599,47.5599,47.3402,47.4357,6550.0
2021-02-11 09:45:00,49.63,49.85,49.63,49.85,9142.0,47.4166,47.6268,47.4166,47.6268,9142.0
2021-02-11 09:50:00,49.8,49.81,49.38,49.38,9221.0,47.579,47.5886,47.1777,47.1777,9221.0
2021-02-11 09:55:00,49.38,49.41,49.31,49.31,6374.0,47.1777,47.2064,47.1109,47.1109,6374.0
2021-02-11 10:00:00,49.29,49.57,49.29,49.57,9040.0,47.0918,47.3593,47.0918,47.3593,9040.0
2021-02-11 10:05:00,49.58,49.67,49.5,49.65,9451.0,47.3688,47.4548,47.2924,47.4357,9451.0
2021-02-11 10:10:00,49.65,49.65,49.51,49.53,31374.0,47.4357,47.4357,47.3019,47.3211,31374.0
2021-02-11 10:15:00,49.53,49.67,49.5,49.67,12672.0,47.3211,47.4548,47.2924,47.4548,12672.0
2021-02-11 10:20:00,49.68,49.91,49.68,49.86,14242.0,47.4644,47.6841,47.4644,47.6363,14242.0
2021-02-11 10:25:00,49.83,49.9,49.75,49.85,16412.0,47.6077,47.6746,47.5312,47.6268,16412.0
2021-02-11 10:30:00,49.85,49.85,49.77,49.78,11358.0,47.6268,47.6268,47.5504,47.5599,11358.0
2021-02-11 10:35:00,49.78,49.95,49.77,49.87,23676.0,47.5599,47.7223,47.5504,47.6459,23676.0
2021-02-11 10:40:00,49.87,50.0,49.82,49.95,51716.0,47.6459,47.7701,47.5981,47.7223,51716.0
2021-02-11 10:45:00,49.94,49.98,49.93,49.97,12944.0,47.7128,47.751,47.7032,47.7414,12944.0
2021-02-11 10:50:00,49.98,50.0,49.83,49.91,23224.0,47.751,47.7701,47.6077,47.6841,23224.0
2021-02-11 10:55:00,49.91,50.0,49.88,49.89,22603.0,47.6841,47.7701,47.6554,47.665,22603.0
2021-02-11 11:00:00,49.84,50.01,49.84,49.99,16226.0,47.6172,47.7796,47.6172,47.7605,16226.0
2021-02-11 11:05:00,49.98,50.0,49.9,49.92,11281.0,47.751,47.7701,47.6746,47.6937,11281.0
2021-02-11 11:10:00,49.94,49.97,49.83,49.86,19517.0,47.7128,47.7414,47.6077,47.6363,19517.0
2021-02-11 11:15:00,49.87,49.9,49.79,49.9,12089.0,47.6459,47.6746,47.5695,47.6746,12089.0
2021-02-11 11:20:00,49.9,49.98,49.87,49.94,8883.0,47.6746,47.751,47.6459,47.7128,8883.0
2021-02-11 11:25:00,49.95,49.98,49.91,49.98,7906.0,47.7223,47.751,47.6841,47.751,7906.0
2021-02-11 11:30:00,49.97,50.07,49.97,50.04,110973.0,47.7414,47.837,47.7414,47.8083,110973.0
2021-02-11 11:35:00,50.01,50.07,49.99,50.07,18846.0,47.7796,47.837,47.7605,47.837,18846.0
2021-02-11 11:40:00,50.07,50.1,50.02,50.07,12921.0,47.837,47.8656,47.7892,47.837,12921.0
2021-02-11 11:45:00,50.07,50.08,49.88,49.95,14716.0,47.837,47.8465,47.6554,47.7223,14716.0
2021-02-11 11:50:00,49.95,50.04,49.94,50.02,16654.0,47.7223,47.8083,47.7128,47.7892,16654.0
2021-02-11 11:55:00,50.0,50.01,49.92,50.01,11912.0,47.7701,47.7796,47.6937,47.7796,11912.0
2021-02-11 12:00:00,49.99,49.99,49.91,49.97,9743.0,47.7605,47.7605,47.6841,47.7414,9743.0
2021-02-11 12:05:00,49.96,49.97,49.73,49.75,19026.0,47.7319,47.7414,47.5121,47.5312,19026.0
2021-02-11 12:10:00,49.73,49.91,49.72,49.89,20296.0,47.5121,47.6841,47.5026,47.665,20296.0
2021-02-11 12:15:00,49.88,49.89,49.8,49.8,18901.0,47.6554,47.665,47.579,47.579,18901.0
2021-02-11 12:20:00,49.8,49.86,49.75,49.75,13839.0,47.579,47.6363,47.5312,47.5312,13839.0
2021-02-11 12:25:00,49.75,49.75,49.49,49.55,15447.0,47.5312,47.5312,47.2828,47.3402,15447.0
2021-02-11 12:30:00,49.54,49.73,49.51,49.7,10858.0,47.3306,47.5121,47.3019,47.4835,10858.0
2021-02-11 12:35:00,49.74,49.85,49.68,49.83,7845.0,47.5217,47.6268,47.4644,47.6077,7845.0
2021-02-11 12:40:00,49.83,49.83,49.63,49.66,9449.0,47.6077,47.6077,47.4166,47.4453,9449.0
2021-02-11 12:45:00,49.65,49.67,49.48,49.56,12695.0,47.4357,47.4548,47.2733,47.3497,12695.0
2021-02-11 12:50:00,49.56,49.59,49.5,49.53,7442.0,47.3497,47.3784,47.2924,47.3211,7442.0
2021-02-11 12:55:00,49.56,49.64,49.49,49.63,6976.0,47.3497,47.4261,47.2828,47.4166,6976.0
2021-02-11 13:00:00,49.63,49.69,49.6,49.69,6163.0,47.4166,47.4739,47.3879,47.4739,6163.0
2021-02-11 13:05:00,49.69,49.72,49.65,49.67,4788.0,47.4739,47.5026,47.4357,47.4548,4788.0
2021-02-11 13:10:00,49.65,49.76,49.65,49.75,10033.0,47.4357,47.5408,47.4357,47.5312,10033.0
2021-02-11 13:15:00,49.77,49.82,49.73,49.81,9254.0,47.5504,47.5981,47.5121,47.5886,9254.0
2021-02-11 13:20:00,49.82,49.89,49.82,49.88,8113.0,47.5981,47.665,47.5981,47.6554,8113.0
2021-02-11 13:25:00,49.87,49.94,49.85,49.9,12698.0,47.6459,47.7128,47.6268,47.6746,12698.0
2021-02-11 13:30:00,49.9,49.9,49.79,49.89,7825.0,47.6746,47.6746,47.5695,47.665,7825.0
2021-02-11 13:35:00,49.9,49.92,49.82,49.89,7866.0,47.6746,47.6937,47.5981,47.665,7866.0
2021-02-11 13:40:00,49.89,49.89,49.8,49.82,7997.0,47.665,47.665,47.579,47.5981,7997.0
2021-02-11 13:45:00,49.83,49.85,49.79,49.82,10502.0,47.6077,47.6268,47.5695,47.5981,10502.0
2021-02-11 13:50:00,49.83,49.84,49.76,49.8,7635.0,47.6077,47.6172,47.5408,47.579,7635.0
2021-02-11 13:55:00,49.8,49.81,49.68,49.71,11998.0,47.579,47.5886,47.4644,47.493,11998.0
2021-02-11 14:00:00,49.7,49.7,49.49,49.5,16788.0,47.4835,47.4835,47.2828,47.2924,16788.0
2021-02-11 14:05:00,49.48,49.57,49.47,49.55,13114.0,47.2733,47.3593,47.2637,47.3402,13114.0
2021-02-11 14:10:00,49.55,49.62,49.55,49.58,8198.0,47.3402,47.407,47.3402,47.3688,8198.0
2021-02-11 14:15:00,49.59,49.6,49.52,49.53,6334.0,47.3784,47.3879,47.3115,47.3211,6334.0
2021-02-11 14:20:00,49.53,49.62,49.49,49.55,19919.0,47.3211,47.407,47.2828,47.3402,19919.0
2021-02-11 14:25:00,49.56,49.59,49.52,49.59,6795.0,47.3497,47.3784,47.3115,47.3784,6795.0
2021-02-11 14:30:00,49.57,49.6,49.55,49.57,8283.0,47.3593,47.3879,47.3402,47.3593,8283.0
2021-02-11 14:35:00,49.56,49.56,49.42,49.45,11652.0,47.3497,47.3497,47.216,47.2446,11652.0
2021-02-11 14:40:00,49.45,49.58,49.45,49.58,8270.0,47.2446,47.3688,47.2446,47.3688,8270.0
2021-02-11 14:45:00,49.58,49.6,49.56,49.57,4922.0,47.3688,47.3879,47.3497,47.3593,4922.0
2021-02-11 14:50:00,49.56,49.58,49.54,49.57,14565.0,47.3497,47.3688,47.3306,47.3593,14565.0
2021-02-11 14:55:00,49.59,49.6,49.5,49.52,7303.0,47.3784,47.3879,47.2924,47.3115,7303.0
2021-02-11 15:00:00,49.51,49.58,49.51,49.56,11006.0,47.3019,47.3688,47.3019,47.3497,11006.0
2021-02-11 15:05:00,49.56,49.58,49.51,49.58,13375.0,47.3497,47.3688,47.3019,47.3688,13375.0
2021-02-11 15:10:00,49.57,49.63,49.55,49.63,15406.0,47.3593,47.4166,47.3402,47.4166,15406.0
2021-02-11 15:15:00,49.64,49.65,49.6,49.63,12566.0,47.4261,47.4357,47.3879,47.4166,12566.0
2021-02-11 15:20:00,49.63,49.65,49.57,49.61,16527.0,47.4166,47.4357,47.3593,47.3975,16527.0
2021-02-11 15:25:00,49.62,49.67,49.57,49.61,18842.0,47.407,47.4548,47.3593,47.3975,18842.0
2021-02-11 15:30:00,49.61,49.74,49.59,49.72,20806.0,47.3975,47.5217,47.3784,47.5026,20806.0
2021-02-11 15:35:00,49.71,49.71,49.59,49.61,23019.0,47.493,47.493,47.3784,47.3975,23019.0
2021-02-11 15:40:00,49.61,49.64,49.55,49.57,24566.0,47.3975,47.4261,47.3402,47.3593,24566.0
2021-02-11 15:45:00,49.56,49.59,49.48,49.49,29333.0,47.3497,47.3784,47.2733,47.2828,29333.0
2021-02-11 15:50:00,49.5,49.54,49.45,49.46,48183.0,47.2924,47.3306,47.2446,47.2542,48183.0
2021-02-11 15:55:00,49.45,49.52,49.43,49.51,105035.0,47.2446,47.3115,47.2255,47.3019,105035.0
2021-02-12 09:30:00,49.26,49.33,48.95,49.09,51863.0,47.0631,47.13,46.7669,46.9007,51863.0
2021-02-12 09:35:00,49.03,49.18,48.98,49.06,14454.0,46.8434,46.9867,46.7956,46.872,14454.0
2021-02-12 09:40:00,49.19,49.51,49.12,49.32,12179.0,46.9962,47.3019,46.9293,47.1204,12179.0
2021-02-12 09:45:00,49.37,49.38,49.27,49.33,4360.0,47.1682,47.1777,47.0727,47.13,4360.0
2021-02-12 09:50:00,49.34,49.34,49.17,49.19,16613.0,47.1395,47.1395,46.9771,46.9962,16613.0
2021-02-12 09:55:00,49.16,49.31,49.15,49.29,5479.0,46.9676,47.1109,46.958,47.0918,5479.0
2021-02-12 10:00:00,49.29,49.34,49.09,49.14,11369.0,47.0918,47.1395,46.9007,46.9484,11369.0
2021-02-12 10:05:00,49.16,49.16,49.02,49.09,6496.0,46.9676,46.9676,46.8338,46.9007,6496.0
2021-02-12 10:10:00,49.09,49.1,49.0,49.07,9271.0,46.9007,46.9102,46.8147,46.8816,9271.0
2021-02-12 10:15:00,49.08,49.2,49.04,49.05,18091.0,46.8911,47.0058,46.8529,46.8625,18091.0
2021-02-12 10:20:00,49.05,49.3,49.04,49.28,12861.0,46.8625,47.1013,46.8529,47.0822,12861.0
2021-02-12 10:25:00,49.28,49.39,49.22,49.33,12969.0,47.0822,47.1873,47.0249,47.13,12969.0
2021-02-12 10:30:00,49.32,49.36,49.27,49.3,6852.0,47.1204,47.1586,47.0727,47.1013,6852.0
2021-02-12 10:35:00,49.33,49.44,49.33,49.41,9211.0,47.13,47.2351,47.13,47.2064,9211.0
2021-02-12 10:40:00,49.44,49.56,49.42,49.51,8546.0,47.2351,47.3497,47.216,47.3019,8546.0
2021-02-12 10:45:00,49.49,49.49,49.28,49.41,10548.0,47.2828,47.2828,47.0822,47.2064,10548.0
2021-02-12 10:50:00,49.39,49.45,49.37,49.43,7324.0,47.1873,47.2446,47.1682,47.2255,7324.0
2021-02-12 10:55:00,49.43,49.54,49.42,49.54,4382.0,47.2255,47.3306,47.216,47.3306,4382.0
2021-02-12 11:00:00,49.54,49.66,49.54,49.64,13769.0,47.3306,47.4453,47.3306,47.4261,13769.0
2021-02-12 11:05:00,49.66,49.66,49.51,49.53,13537.0,47.4453,47.4453,47.3019,47.3211,13537.0
2021-02-12 11:10:00,49.54,49.59,49.44,49.46,7032.0,47.3306,47.3784,47.2351,47.2542,7032.0
2021-02-12 11:15:00,49.47,49.61,49.47,49.56,11139.0,47.2637,47.3975,47.2637,47.3497,11139.0
2021-02-12 11:20:00,49.55,49.58,49.44,49.46,5175.0,47.3402,47.3688,47.2351,47.2542,5175.0
2021-02-12 11:25:00,49.46,49.5,49.43,49.47,3635.0,47.2542,47.2924,47.2255,47.2637,3635.0
2021-02-12 11:30:00,49.47,49.49,49.41,49.46,6441.0,47.2637,47.2828,47.2064,47.2542,6441.0
2021-02-12 11:35:00,49.47,49.48,49.37,49.38,5693.0,47.2637,47.2733,47.1682,47.1777,5693.0
2021-02-12 11:40:00,49.4,49.46,49.37,49.38,8358.0,47.1969,47.2542,47.1682,47.1777,8358.0
2021-02-12 11:45:00,49.37,49.49,49.36,49.47,6992.0,47.1682,47.2828,47.1586,47.2637,6992.0
2021-02-12 11:50:00,49.47,49.56,49.43,49.44,8942.0,47.2637,47.3497,47.2255,47.2351,8942.0
2021-02-12 11:55:00,49.44,49.44,49.38,49.43,5865.0,47.2351,47.2351,47.1777,47.2255,5865.0
2021-02-12 12:00:00,49.43,49.47,49.41,49.41,8405.0,47.2255,47.2637,47.2064,47.2064,8405.0
2021-02-12 12:05:00,49.41,49.42,49.31,49.31,8883.0,47.2064,47.216,47.1109,47.1109,8883.0
2021-02-12 12:10:00,49.33,49.36,49.26,49.34,12402.0,47.13,47.1586,47.0631,47.1395,12402.0
2021-02-12 12:15:00,49.32,49.35,49.2,49.22,6664.0,47.1204,47.1491,47.0058,47.0249,6664.0
2021-02-12 12:20:00,49.2,49.25,49.15,49.2,10044.0,47.0058,47.0535,46.958,47.0058,10044.0
2021-02-12 12:25:00,49.21,49.25,49.16,49.2,6439.0,47.0153,47.0535,46.9676,47.0058,6439.0
2021-02-12 12:30:00,49.2,49.26,49.18,49.23,7186.0,47.0058,47.0631,46.9867,47.0344,7186.0
2021-02-12 12:35:00,49.18,49.22,49.14,49.22,5094.0,46.9867,47.0249,46.9484,47.0249,5094.0
2021-02-12 12:40:00,49.22,49.24,49.13,49.17,8708.0,47.0249,47.044,46.9389,46.9771,8708.0
2021-02-12 12:45:00,49.17,49.17,49.1,49.13,8241.0,46.9771,46.9771,46.9102,46.9389,8241.0
2021-02-12 12:50:00,49.17,49.19,49.07,49.08,5596.0,46.9771,46.9962,46.8816,46.8911,5596.0
2021-02-12 12:55:00,49.09,49.11,49.02,49.04,9815.0,46.9007,46.9198,46.8338,46.8529,9815.0
2021-02-12 13:00:00,49.02,49.09,49.0,49.07,5590.0,46.8338,46.9007,46.8147,46.8816,5590.0
2021-02-12 13:05:00,49.07,49.08,49.04,49.08,5206.0,46.8816,46.8911,46.8529,46.8911,5206.0
2021-02-12 13:10:00,49.07,49.07,49.02,49.05,9637.0,46.8816,46.8816,46.8338,46.8625,9637.0
2021-02-12 13:15:00,49.05,49.06,48.97,49.0,16611.0,46.8625,46.872,46.786,46.8147,16611.0
2021-02-12 13:20:00,49.0,49.0,48.82,48.94,70492.0,46.8147,46.8147,46.6427,46.7574,70492.0
2021-02-12 13:25:00,48.95,48.96,48.88,48.92,9735.0,46.7669,46.7765,46.7,46.7383,9735.0
2021-02-12 13:30:00,48.91,48.92,48.79,48.82,15620.0,46.7287,46.7383,46.6141,46.6427,15620.0
2021-02-12 13:35:00,48.81,48.86,48.8,48.82,7115.0,46.6332,46.6809,46.6236,46.6427,7115.0
2021-02-12 13:40:00,48.83,48.84,48.77,48.8,8440.0,46.6523,46.6618,46.5949,46.6236,8440.0
2021-02-12 13:45:00,48.79,48.8,48.76,48.78,11511.0,46.6141,46.6236,46.5854,46.6045,11511.0
2021-02-12 13:50:00,48.78,48.81,48.72,48.73,9951.0,46.6045,46.6332,46.5472,46.5567,9951.0
2021-02-12 13:55:00,48.73,48.76,48.69,48.72,13337.0,46.5567,46.5854,46.5185,46.5472,13337.0
2021-02-12 14:00:00,48.71,48.73,48.59,48.59,13999.0,46.5376,46.5567,46.423,46.423,13999.0
2021-02-12 14:05:00,48.6,48.7,48.56,48.68,13393.0,46.4325,46.5281,46.3943,46.509,13393.0
2021-02-12 14:10:00,48.68,48.72,48.65,48.69,7596.0,46.509,46.5472,46.4803,46.5185,7596.0
2021-02-12 14:15:00,48.69,48.74,48.67,48.71,13543.0,46.5185,46.5663,46.4994,46.5376,13543.0
2021-02-12 14:20:00,48.72,48.76,48.68,48.69,11922.0,46.5472,46.5854,46.509,46.5185,11922.0
2021-02-12 14:25:00,48.69,48.71,48.58,48.6,21608.0,46.5185,46.5376,46.4134,46.4325,21608.0
2021-02-12 14:30:00,48.61,48.61,48.56,48.59,14672.0,46.4421,46.4421,46.3943,46.423,14672.0
2021-02-12 14:35:00,48.57,48.61,48.53,48.6,17067.0,46.4039,46.4421,46.3657,46.4325,17067.0
2021-02-12 14:40:00,48.61,48.62,48.52,48.54,11883.0,46.4421,46.4516,46.3561,46.3752,11883.0
2021-02-12 14:45:00,48.53,48.6,48.52,48.55,13324.0,46.3657,46.4325,46.3561,46.3848,13324.0
2021-02-12 14:50:00,48.55,48.62,48.53,48.55,22633.0,46.3848,46.4516,46.3657,46.3848,22633.0
2021-02-12 14:55:00,48.54,48.68,48.54,48.58,31644.0,46.3752,46.509,46.3752,46.4134,31644.0
2021-02-12 15:00:00,48.58,48.59,48.46,48.49,17414.0,46.4134,46.423,46.2988,46.3274,17414.0
2021-02-12 15:05:00,48.51,48.52,48.33,48.37,25289.0,46.3465,46.3561,46.1746,46.2128,25289.0
2021-02-12 15:10:00,48.36,48.38,48.31,48.34,30674.0,46.2032,46.2223,46.1555,46.1841,30674.0
2021-02-12 15:15:00,48.34,48.43,48.31,48.34,37722.0,46.1841,46.2701,46.1555,46.1841,37722.0
2021-02-12 15:20:00,48.34,48.34,48.23,48.28,37807.0,46.1841,46.1841,46.079,46.1268,37807.0
2021-02-12 15:25:00,48.27,48.28,48.19,48.21,40299.0,46.1172,46.1268,46.0408,46.0599,40299.0
2021-02-12 15:30:00,48.21,48.39,48.18,48.36,55452.0,46.0599,46.2319,46.0313,46.2032,55452.0
2021-02-12 15:35:00,48.36,48.47,48.35,48.39,35188.0,46.2032,46.3083,46.1937,46.2319,35188.0
2021-02-12 15:40:00,48.39,48.44,48.36,48.42,29103.0,46.2319,46.2797,46.2032,46.2606,29103.0
2021-02-12 15:45:00,48.41,48.42,48.34,48.39,44355.0,46.251,46.2606,46.1841,46.2319,44355.0
2021-02-12 15:50:00,48.39,48.47,48.37,48.43,84731.0,46.2319,46.3083,46.2128,46.2701,84731.0
2021-02-12 15:55:00,48.43,48.51,48.37,48.48,118328.0,46.2701,46.3465,46.2128,46.3179,118328.0
2021-02-16 09:30:00,48.65,48.65,47.19,47.62,146314.0,46.4803,46.4803,45.0854,45.4962,146314.0
2021-02-16 09:35:00,47.69,47.71,47.14,47.18,36496.0,45.5631,45.5822,45.0376,45.0759,36496.0
2021-02-16 09:40:00,47.14,47.69,47.06,47.5,29175.0,45.0376,45.5631,44.9612,45.3816,29175.0
2021-02-16 09:45:00,47.44,47.46,46.93,47.05,42215.0,45.3243,45.3434,44.837,44.9517,42215.0
2021-02-16 09:50:00,47.12,47.48,47.02,47.38,30500.0,45.0185,45.3625,44.923,45.2669,30500.0
2021-02-16 09:55:00,47.4,47.58,47.32,47.45,17629.0,45.286,45.458,45.2096,45.3338,17629.0
2021-02-16 10:00:00,47.46,47.66,47.43,47.57,22009.0,45.3434,45.5345,45.3147,45.4485,22009.0
2021-02-16 10:05:00,47.59,47.64,47.42,47.44,23976.0,45.4676,45.5153,45.3052,45.3243,23976.0
2021-02-16 10:10:00,47.46,47.46,47.31,47.32,11758.0,45.3434,45.3434,45.2001,45.2096,11758.0
2021-02-16 10:15:00,47.34,47.51,47.3,47.43,12227.0,45.2287,45.3911,45.1905,45.3147,12227.0
2021-02-16 10:20:00,47.45,47.46,47.33,47.36,20324.0,45.3338,45.3434,45.2192,45.2478,20324.0
2021-02-16 10:25:00,47.37,47.38,47.26,47.28,15039.0,45.2574,45.2669,45.1523,45.1714,15039.0
2021-02-16 10:30:00,47.29,47.33,47.2,47.23,28784.0,45.181,45.2192,45.095,45.1236,28784.0
2021-02-16 10:35:00,47.22,47.3,47.13,47.2,18661.0,45.1141,45.1905,45.0281,45.095,18661.0
2021-02-16 10:40:00,47.2,47.22,47.09,47.15,25030.0,45.095,45.1141,44.9899,45.0472,25030.0
2021-02-16 10:45:00,47.14,47.2,46.78,46.85,33860.0,45.0376,45.095,44.6937,44.7606,33860.0
2021-02-16 10:50:00,46.85,46.99,46.84,46.91,25382.0,44.7606,44.8943,44.751,44.8179,25382.0
2021-02-16 10:55:00,46.93,47.34,46.92,47.27,33207.0,44.837,45.2287,44.8275,45.1618,33207.0
2021-02-16 11:00:00,47.26,47.3,47.2,47.24,15154.0,45.1523,45.1905,45.095,45.1332,15154.0
2021-02-16 11:05:00,47.24,47.24,47.03,47.06,24866.0,45.1332,45.1332,44.9326,44.9612,24866.0
2021-02-16 11:10:00,47.07,47.17,47.0,47.08,13396.0,44.9708,45.0663,44.9039,44.9803,13396.0
2021-02-16 11:15:00,47.06,47.08,46.94,46.94,15226.0,44.9612,44.9803,44.8466,44.8466,15226.0
2021-02-16 11:20:00,46.92,46.99,46.92,46.94,15746.0,44.8275,44.8943,44.8275,44.8466,15746.0
2021-02-16 11:25:00,46.95,47.0,46.85,46.85,32646.0,44.8561,44.9039,44.7606,44.7606,32646.0
2021-02-16 11:30:00,46.88,46.98,46.8,46.96,16409.0,44.7892,44.8848,44.7128,44.8657,16409.0
2021-02-16 11:35:00,46.98,47.02,46.96,46.98,17171.0,44.8848,44.923,44.8657,44.8848,17171.0
2021-02-16 11:40:00,46.98,47.05,46.95,47.05,8205.0,44.8848,44.9517,44.8561,44.9517,8205.0
2021-02-16 11:45:00,47.03,47.04,46.85,46.86,10192.0,44.9326,44.9421,44.7606,44.7701,10192.0
2021-02-16 11:50:00,46.85,46.91,46.79,46.85,11280.0,44.7606,44.8179,44.7033,44.7606,11280.0
2021-02-16 11:55:00,46.85,46.88,46.82,46.84,7057.0,44.7606,44.7892,44.7319,44.751,7057.0
2021-02-16 12:00:00,46.83,46.94,46.8,46.89,21827.0,44.7415,44.8466,44.7128,44.7988,21827.0
2021-02-16 12:05:00,46.88,46.88,46.5,46.52,41311.0,44.7892,44.7892,44.4262,44.4453,41311.0
2021-02-16 12:10:00,46.51,46.63,46.45,46.6,29363.0,44.4357,44.5504,44.3784,44.5217,29363.0
2021-02-16 12:15:00,46.56,46.74,46.56,46.71,14594.0,44.4835,44.6555,44.4835,44.6268,14594.0
2021-02-16 12:20:00,46.74,47.03,46.73,47.01,64344.0,44.6555,44.9326,44.6459,44.9134,64344.0
2021-02-16 12:25:00,46.98,46.99,46.86,46.94,16282.0,44.8848,44.8943,44.7701,44.8466,16282.0
2021-02-16 12:30:00,46.93,47.06,46.93,47.05,12884.0,44.837,44.9612,44.837,44.9517,12884.0
2021-02-16 12:35:00,47.06,47.1,46.97,46.98,13053.0,44.9612,44.9994,44.8752,44.8848,13053.0
2021-02-16 12:40:00,46.99,47.12,46.95,47.07,27116.0,44.8943,45.0185,44.8561,44.9708,27116.0
2021-02-16 12:45:00,47.07,47.17,47.04,47.17,9994.0,44.9708,45.0663,44.9421,45.0663,9994.0
2021-02-16 12:50:00,47.15,47.18,47.12,47.12,10638.0,45.0472,45.0759,45.0185,45.0185,10638.0
2021-02-16 12:55:00,47.11,47.14,47.06,47.13,9845.0,45.009,45.0376,44.9612,45.0281,9845.0
2021-02-16 13:00:00,47.15,47.19,47.14,47.15,10590.0,45.0472,45.0854,45.0376,45.0472,10590.0
2021-02-16 13:05:00,47.14,47.15,47.1,47.1,4790.0,45.0376,45.0472,44.9994,44.9994,4790.0
2021-02-16 13:10:00,47.09,47.09,47.01,47.03,8232.0,44.9899,44.9899,44.9134,44.9326,8232.0
2021-02-16 13:15:00,47.02,47.05,47.01,47.02,9130.0,44.923,44.9517,44.9134,44.923,9130.0
2021-02-16 13:20:00,47.02,47.16,46.99,47.15,10373.0,44.923,45.0568,44.8943,45.0472,10373.0
2021-02-16 13:25:00,47.13,47.15,47.07,47.07,8973.0,45.0281,45.0472,44.9708,44.9708,8973.0
2021-02-16 13:30:00,47.07,47.19,47.04,47.18,11750.0,44.9708,45.0854,44.9421,45.0759,11750.0
2021-02-16 13:35:00,47.17,47.19,47.07,47.1,8568.0,45.0663,45.0854,44.9708,44.9994,8568.0
2021-02-16 13:40:00,47.08,47.19,47.03,47.18,18714.0,44.9803,45.0854,44.9326,45.0759,18714.0
2021-02-16 13:45:00,47.18,47.2,47.12,47.18,10745.0,45.0759,45.095,45.0185,45.0759,10745.0
2021-02-16 13:50:00,47.18,47.18,47.12,47.18,7204.0,45.0759,45.0759,45.0185,45.0759,7204.0
2021-02-16 13:55:00,47.19,47.21,47.13,47.18,8711.0,45.0854,45.1045,45.0281,45.0759,8711.0
2021-02-16 14:00:00,47.16,47.23,47.16,47.21,12770.0,45.0568,45.1236,45.0568,45.1045,12770.0
2021-02-16 14:05:00,47.22,47.25,47.16,47.18,8911.0,45.1141,45.1427,45.0568,45.0759,8911.0
2021-02-16 14:10:00,47.16,47.23,47.16,47.19,8752.0,45.0568,45.1236,45.0568,45.0854,8752.0
2021-02-16 14:15:00,47.18,47.2,47.13,47.13,7346.0,45.0759,45.095,45.0281,45.0281,7346.0
2021-02-16 14:20:00,47.13,47.14,47.0,47.02,10923.0,45.0281,45.0376,44.9039,44.923,10923.0
2021-02-16 14:25:00,47.03,47.1,47.02,47.07,10917.0,44.9326,44.9994,44.923,44.9708,10917.0
2021-02-16 14:30:00,47.08,47.15,47.07,47.09,9610.0,44.9803,45.0472,44.9708,44.9899,9610.0
2021-02-16 14:35:00,47.09,47.09,46.88,46.95,13496.0,44.9899,44.9899,44.7892,44.8561,13496.0
2021-02-16 14:40:00,46.95,46.99,46.89,46.97,21610.0,44.8561,44.8943,44.7988,44.8752,21610.0
2021-02-16 14:45:00,46.96,47.09,46.96,47.05,17008.0,44.8657,44.9899,44.8657,44.9517,17008.0
2021-02-16 14:50:00,47.05,47.05,46.85,46.9,10464.0,44.9517,44.9517,44.7606,44.8083,10464.0
2021-02-16 14:55:00,46.89,46.93,46.81,46.85,15520.0,44.7988,44.837,44.7224,44.7606,15520.0
2021-02-16 15:00:00,46.86,46.91,46.82,46.9,15584.0,44.7701,44.8179,44.7319,44.8083,15584.0
2021-02-16 15:05:00,46.91,46.93,46.84,46.87,12859.0,44.8179,44.837,44.751,44.7797,12859.0
2021-02-16 15:10:00,46.87,46.87,46.8,46.81,15382.0,44.7797,44.7797,44.7128,44.7224,15382.0
2021-02-16 15:15:00,46.82,46.84,46.68,46.69,53961.0,44.7319,44.751,44.5982,44.6077,53961.0
2021-02-16 15:20:00,46.69,46.75,46.67,46.73,28772.0,44.6077,44.665,44.5886,44.6459,28772.0
2021-02-16 15:25:00,46.72,46.79,46.71,46.77,66203.0,44.6364,44.7033,44.6268,44.6841,66203.0
2021-02-16 15:30:00,46.76,46.76,46.62,46.69,58473.0,44.6746,44.6746,44.5408,44.6077,58473.0
2021-02-16 15:35:00,46.69,46.75,46.55,46.57,38743.0,44.6077,44.665,44.474,44.4931,38743.0
2021-02-16 15:40:00,46.57,46.73,46.55,46.73,60019.0,44.4931,44.6459,44.474,44.6459,60019.0
2021-02-16 15:45:00,46.73,46.78,46.7,46.72,54204.0,44.6459,44.6937,44.6173,44.6364,54204.0
2021-02-16 15:50:00,46.71,46.77,46.59,46.76,128579.0,44.6268,44.6841,44.5122,44.6746,128579.0
2021-02-16 15:55:00,46.75,46.76,46.66,46.67,158672.0,44.665,44.6746,44.5791,44.5886,158672.0
2021-02-17 09:30:00,46.13,46.69,46.01,46.3,114964.0,44.0727,44.6077,43.958,44.2351,114964.0
2021-02-17 09:35:00,46.34,46.72,46.2,46.7,22651.0,44.2733,44.6364,44.1396,44.6173,22651.0
2021-02-17 09:40:00,46.7,46.92,46.62,46.91,11940.0,44.6173,44.8275,44.5408,44.8179,11940.0
2021-02-17 09:45:00,46.87,46.91,46.58,46.62,18954.0,44.7797,44.8179,44.5026,44.5408,18954.0
2021-02-17 09:50:00,46.57,46.71,46.51,46.66,10566.0,44.4931,44.6268,44.4357,44.5791,10566.0
2021-02-17 09:55:00,46.66,46.78,46.35,46.41,10399.0,44.5791,44.6937,44.2829,44.3402,10399.0
2021-02-17 10:00:00,46.39,46.46,46.32,46.4,29520.0,44.3211,44.388,44.2542,44.3306,29520.0
2021-02-17 10:05:00,46.33,46.36,46.19,46.27,24802.0,44.2638,44.2924,44.13,44.2064,24802.0
2021-02-17 10:10:00,46.28,46.3,46.07,46.07,54345.0,44.216,44.2351,44.0154,44.0154,54345.0
2021-02-17 10:15:00,46.07,46.11,45.95,46.02,34809.0,44.0154,44.0536,43.9007,43.9676,34809.0
2021-02-17 10:20:00,46.02,46.02,45.9,45.91,27329.0,43.9676,43.9676,43.8529,43.8625,27329.0
2021-02-17 10:25:00,45.9,45.97,45.84,45.88,21326.0,43.8529,43.9198,43.7956,43.8338,21326.0
2021-02-17 10:30:00,45.85,45.89,45.81,45.83,18075.0,43.8052,43.8434,43.767,43.7861,18075.0
2021-02-17 10:35:00,45.82,46.03,45.82,46.03,23549.0,43.7765,43.9771,43.7765,43.9771,23549.0
2021-02-17 10:40:00,46.03,46.03,45.79,45.82,20465.0,43.9771,43.9771,43.7479,43.7765,20465.0
2021-02-17 10:45:00,45.81,46.08,45.77,46.03,15441.0,43.767,44.0249,43.7287,43.9771,15441.0
2021-02-17 10:50:00,46.04,46.04,45.9,45.97,18224.0,43.9867,43.9867,43.8529,43.9198,18224.0
2021-02-17 10:55:00,45.97,46.15,45.93,46.06,17925.0,43.9198,44.0918,43.8816,44.0058,17925.0
2021-02-17 11:00:00,46.05,46.07,45.69,45.69,36500.0,43.9963,44.0154,43.6523,43.6523,36500.0
2021-02-17 11:05:00,45.68,45.68,45.42,45.44,47201.0,43.6428,43.6428,43.3944,43.4135,47201.0
2021-02-17 11:10:00,45.45,45.61,45.44,45.54,20777.0,43.423,43.5759,43.4135,43.509,20777.0
2021-02-17 11:15:00,45.52,45.59,45.42,45.59,27477.0,43.4899,43.5568,43.3944,43.5568,27477.0
2021-02-17 11:20:00,45.57,45.67,45.55,45.66,41226.0,43.5377,43.6332,43.5186,43.6236,41226.0
2021-02-17 11:25:00,45.67,46.01,45.62,45.99,20104.0,43.6332,43.958,43.5854,43.9389,20104.0
2021-02-17 11:30:00,45.98,46.13,45.84,46.03,29442.0,43.9294,44.0727,43.7956,43.9771,29442.0
2021-02-17 11:35:00,46.03,46.03,45.83,45.88,24052.0,43.9771,43.9771,43.7861,43.8338,24052.0
2021-02-17 11:40:00,45.86,45.9,45.8,45.86,17649.0,43.8147,43.8529,43.7574,43.8147,17649.0
2021-02-17 11:45:00,45.89,45.91,45.73,45.75,17431.0,43.8434,43.8625,43.6905,43.7096,17431.0
2021-02-17 11:50:00,45.75,45.8,45.68,45.77,14839.0,43.7096,43.7574,43.6428,43.7287,14839.0
2021-02-17 11:55:00,45.76,45.84,45.71,45.84,16801.0,43.7192,43.7956,43.6714,43.7956,16801.0
2021-02-17 12:00:00,45.83,45.92,45.78,45.92,11217.0,43.7861,43.8721,43.7383,43.8721,11217.0
2021-02-17 12:05:00,45.91,45.96,45.83,45.92,14217.0,43.8625,43.9103,43.7861,43.8721,14217.0
2021-02-17 12:10:00,45.9,45.98,45.86,45.87,13783.0,43.8529,43.9294,43.8147,43.8243,13783.0
2021-02-17 12:15:00,45.87,45.9,45.84,45.84,22772.0,43.8243,43.8529,43.7956,43.7956,22772.0
2021-02-17 12:20:00,45.84,45.94,45.82,45.93,12290.0,43.7956,43.8912,43.7765,43.8816,12290.0
2021-02-17 12:25:00,45.95,45.97,45.89,45.97,11194.0,43.9007,43.9198,43.8434,43.9198,11194.0
2021-02-17 12:30:00,45.98,46.06,45.98,46.0,15519.0,43.9294,44.0058,43.9294,43.9485,15519.0
2021-02-17 12:35:00,45.99,46.0,45.88,45.91,12083.0,43.9389,43.9485,43.8338,43.8625,12083.0
2021-02-17 12:40:00,45.89,45.9,45.85,45.86,10229.0,43.8434,43.8529,43.8052,43.8147,10229.0
2021-02-17 12:45:00,45.86,45.89,45.79,45.82,14274.0,43.8147,43.8434,43.7479,43.7765,14274.0
2021-02-17 12:50:00,45.81,45.81,45.66,45.77,16065.0,43.767,43.767,43.6236,43.7287,16065.0
2021-02-17 12:55:00,45.76,45.97,45.74,45.91,25565.0,43.7192,43.9198,43.7001,43.8625,25565.0
2021-02-17 13:00:00,45.88,46.06,45.88,46.03,11006.0,43.8338,44.0058,43.8338,43.9771,11006.0
2021-02-17 13:05:00,46.02,46.1,45.98,46.08,14536.0,43.9676,44.044,43.9294,44.0249,14536.0
2021-02-17 13:10:00,46.09,46.16,46.03,46.13,19003.0,44.0345,44.1014,43.9771,44.0727,19003.0
2021-02-17 13:15:00,46.15,46.23,46.08,46.19,23630.0,44.0918,44.1682,44.0249,44.13,23630.0
2021-02-17 13:20:00,46.19,46.19,45.95,45.98,22013.0,44.13,44.13,43.9007,43.9294,22013.0
2021-02-17 13:25:00,46.0,46.02,45.93,46.02,8315.0,43.9485,43.9676,43.8816,43.9676,8315.0
2021-02-17 13:30:00,46.05,46.12,46.0,46.08,19207.0,43.9963,44.0631,43.9485,44.0249,19207.0
2021-02-17 13:35:00,46.08,46.08,45.94,45.95,10560.0,44.0249,44.0249,43.8912,43.9007,10560.0
2021-02-17 13:40:00,45.92,46.04,45.92,46.01,8687.0,43.8721,43.9867,43.8721,43.958,8687.0
2021-02-17 13:45:00,45.99,45.99,45.9,45.93,14479.0,43.9389,43.9389,43.8529,43.8816,14479.0
2021-02-17 13:50:00,45.93,46.03,45.86,46.03,11162.0,43.8816,43.9771,43.8147,43.9771,11162.0
2021-02-17 13:55:00,46.03,46.08,46.01,46.01,12850.0,43.9771,44.0249,43.958,43.958,12850.0
2021-02-17 14:00:00,46.03,46.16,46.02,46.1,12805.0,43.9771,44.1014,43.9676,44.044,12805.0
2021-02-17 14:05:00,46.09,46.13,46.05,46.09,8341.0,44.0345,44.0727,43.9963,44.0345,8341.0
2021-02-17 14:10:00,46.07,46.08,46.01,46.06,10157.0,44.0154,44.0249,43.958,44.0058,10157.0
2021-02-17 14:15:00,46.06,46.12,46.0,46.06,9707.0,44.0058,44.0631,43.9485,44.0058,9707.0
2021-02-17 14:20:00,46.05,46.14,45.93,45.95,52966.0,43.9963,44.0822,43.8816,43.9007,52966.0
2021-02-17 14:25:00,45.94,46.11,45.91,46.05,40834.0,43.8912,44.0536,43.8625,43.9963,40834.0
2021-02-17 14:30:00,46.04,46.15,46.03,46.13,18730.0,43.9867,44.0918,43.9771,44.0727,18730.0
2021-02-17 14:35:00,46.13,46.15,46.02,46.04,19841.0,44.0727,44.0918,43.9676,43.9867,19841.0
2021-02-17 14:40:00,46.0,46.08,45.99,46.06,32587.0,43.9485,44.0249,43.9389,44.0058,32587.0
2021-02-17 14:45:00,46.08,46.13,46.01,46.1,12557.0,44.0249,44.0727,43.958,44.044,12557.0
2021-02-17 14:50:00,46.1,46.16,46.1,46.14,8066.0,44.044,44.1014,44.044,44.0822,8066.0
2021-02-17 14:55:00,46.14,46.25,46.14,46.21,19535.0,44.0822,44.1873,44.0822,44.1491,19535.0
2021-02-17 15:00:00,46.18,46.24,46.16,46.17,12069.0,44.1205,44.1778,44.1014,44.1109,12069.0
2021-02-17 15:05:00,46.18,46.21,46.13,46.2,14508.0,44.1205,44.1491,44.0727,44.1396,14508.0
2021-02-17 15:10:00,46.2,46.24,46.19,46.21,15833.0,44.1396,44.1778,44.13,44.1491,15833.0
2021-02-17 15:15:00,46.21,46.23,46.17,46.21,15249.0,44.1491,44.1682,44.1109,44.1491,15249.0
2021-02-17 15:20:00,46.21,46.32,46.21,46.3,26399.0,44.1491,44.2542,44.1491,44.2351,26399.0
2021-02-17 15:25:00,46.3,46.38,46.27,46.31,39891.0,44.2351,44.3115,44.2064,44.2447,39891.0
2021-02-17 15:30:00,46.3,46.34,46.24,46.29,22611.0,44.2351,44.2733,44.1778,44.2256,22611.0
2021-02-17 15:35:00,46.28,46.34,46.24,46.26,24139.0,44.216,44.2733,44.1778,44.1969,24139.0
2021-02-17 15:40:00,46.27,46.27,46.19,46.21,44490.0,44.2064,44.2064,44.13,44.1491,44490.0
2021-02-17 15:45:00,46.22,46.23,46.15,46.17,108727.0,44.1587,44.1682,44.0918,44.1109,108727.0
2021-02-17 15:50:00,46.19,46.24,46.16,46.19,80836.0,44.13,44.1778,44.1014,44.13,80836.0
2021-02-17 15:55:00,46.19,46.2,46.13,46.17,116394.0,44.13,44.1396,44.0727,44.1109,116394.0
2021-02-18 09:30:00,46.26,46.66,46.13,46.44,108841.0,44.1969,44.5791,44.0727,44.3689,108841.0
2021-02-18 09:35:00,46.42,46.52,45.95,45.95,45827.0,44.3498,44.4453,43.9007,43.9007,45827.0
2021-02-18 09:40:00,45.9,46.15,45.88,45.96,12165.0,43.8529,44.0918,43.8338,43.9103,12165.0
2021-02-18 09:45:00,45.97,46.2,45.92,45.99,38152.0,43.9198,44.1396,43.8721,43.9389,38152.0
2021-02-18 09:50:00,46.0,46.02,45.75,45.78,22444.0,43.9485,43.9676,43.7096,43.7383,22444.0
2021-02-18 09:55:00,45.73,45.89,45.68,45.87,11097.0,43.6905,43.8434,43.6428,43.8243,11097.0
2021-02-18 10:00:00,45.88,45.98,45.8,45.81,15933.0,43.8338,43.9294,43.7574,43.767,15933.0
2021-02-18 10:05:00,45.81,45.93,45.68,45.92,23296.0,43.767,43.8816,43.6428,43.8721,23296.0
2021-02-18 10:10:00,45.92,46.02,45.91,45.99,34575.0,43.8721,43.9676,43.8625,43.9389,34575.0
2021-02-18 10:15:00,45.96,46.01,45.9,45.94,14453.0,43.9103,43.958,43.8529,43.8912,14453.0
2021-02-18 10:20:00,45.94,46.0,45.91,45.93,25074.0,43.8912,43.9485,43.8625,43.8816,25074.0
2021-02-18 10:25:00,45.92,46.0,45.84,46.0,22266.0,43.8721,43.9485,43.7956,43.9485,22266.0
2021-02-18 10:30:00,46.0,46.01,45.81,45.85,22954.0,43.9485,43.958,43.767,43.8052,22954.0
2021-02-18 10:35:00,45.82,45.95,45.77,45.94,13960.0,43.7765,43.9007,43.7287,43.8912,13960.0
2021-02-18 10:40:00,45.94,46.0,45.93,45.96,15467.0,43.8912,43.9485,43.8816,43.9103,15467.0
2021-02-18 10:45:00,45.97,46.01,45.9,45.99,20347.0,43.9198,43.958,43.8529,43.9389,20347.0
2021-02-18 10:50:00,45.98,46.01,45.95,45.99,61524.0,43.9294,43.958,43.9007,43.9389,61524.0
2021-02-18 10:55:00,45.98,46.01,45.93,45.93,23598.0,43.9294,43.958,43.8816,43.8816,23598.0
2021-02-18 11:00:00,45.93,46.0,45.85,45.98,18806.0,43.8816,43.9485,43.8052,43.9294,18806.0
2021-02-18 11:05:00,45.99,46.04,45.96,46.0,101828.0,43.9389,43.9867,43.9103,43.9485,101828.0
2021-02-18 11:10:00,46.0,46.01,45.85,45.96,38117.0,43.9485,43.958,43.8052,43.9103,38117.0
2021-02-18 11:15:00,45.96,46.05,45.96,45.99,82415.0,43.9103,43.9963,43.9103,43.9389,82415.0
2021-02-18 11:20:00,46.0,46.03,45.94,45.95,52185.0,43.9485,43.9771,43.8912,43.9007,52185.0
2021-02-18 11:25:00,45.95,46.0,45.94,45.98,17821.0,43.9007,43.9485,43.8912,43.9294,17821.0
2021-02-18 11:30:00,45.96,45.97,45.88,45.94,16247.0,43.9103,43.9198,43.8338,43.8912,16247.0
2021-02-18 11:35:00,45.94,45.96,45.9,45.9,13332.0,43.8912,43.9103,43.8529,43.8529,13332.0
2021-02-18 11:40:00,45.9,45.92,45.78,45.78,10470.0,43.8529,43.8721,43.7383,43.7383,10470.0
2021-02-18 11:45:00,45.79,45.79,45.66,45.77,12900.0,43.7479,43.7479,43.6236,43.7287,12900.0
2021-02-18 11:50:00,45.78,45.86,45.75,45.84,20760.0,43.7383,43.8147,43.7096,43.7956,20760.0
2021-02-18 11:55:00,45.82,45.84,45.77,45.78,8897.0,43.7765,43.7956,43.7287,43.7383,8897.0
2021-02-18 12:00:00,45.83,45.91,45.79,45.84,13810.0,43.7861,43.8625,43.7479,43.7956,13810.0
2021-02-18 12:05:00,45.84,45.88,45.75,45.87,9814.0,43.7956,43.8338,43.7096,43.8243,9814.0
2021-02-18 12:10:00,45.86,45.91,45.83,45.87,11638.0,43.8147,43.8625,43.7861,43.8243,11638.0
2021-02-18 12:15:00,45.9,45.94,45.85,45.86,12983.0,43.8529,43.8912,43.8052,43.8147,12983.0
2021-02-18 12:20:00,45.86,45.88,45.8,45.84,15039.0,43.8147,43.8338,43.7574,43.7956,15039.0
2021-02-18 12:25:00,45.84,45.84,45.66,45.66,19845.0,43.7956,43.7956,43.6236,43.6236,19845.0
2021-02-18 12:30:00,45.65,45.65,45.54,45.59,14458.0,43.6141,43.6141,43.509,43.5568,14458.0
2021-02-18 12:35:00,45.59,45.65,45.55,45.61,15455.0,43.5568,43.6141,43.5186,43.5759,15455.0
2021-02-18 12:40:00,45.59,45.69,45.55,45.55,12703.0,43.5568,43.6523,43.5186,43.5186,12703.0
2021-02-18 12:45:00,45.54,45.58,45.53,45.55,12630.0,43.509,43.5472,43.4994,43.5186,12630.0
2021-02-18 12:50:00,45.54,45.55,45.48,45.52,24600.0,43.509,43.5186,43.4517,43.4899,24600.0
2021-02-18 12:55:00,45.51,45.56,45.44,45.48,22633.0,43.4803,43.5281,43.4135,43.4517,22633.0
2021-02-18 13:00:00,45.48,45.5,45.4,45.4,19161.0,43.4517,43.4708,43.3752,43.3752,19161.0
2021-02-18 13:05:00,45.4,45.41,45.31,45.36,16217.0,43.3752,43.3848,43.2893,43.337,16217.0
2021-02-18 13:10:00,45.36,45.41,45.33,45.38,14298.0,43.337,43.3848,43.3084,43.3561,14298.0
2021-02-18 13:15:00,45.38,45.47,45.33,45.47,15904.0,43.3561,43.4421,43.3084,43.4421,15904.0
2021-02-18 13:20:00,45.47,45.59,45.43,45.58,16347.0,43.4421,43.5568,43.4039,43.5472,16347.0
2021-02-18 13:25:00,45.58,45.64,45.53,45.63,12729.0,43.5472,43.6045,43.4994,43.595,12729.0
2021-02-18 13:30:00,45.63,45.66,45.58,45.61,10671.0,43.595,43.6236,43.5472,43.5759,10671.0
2021-02-18 13:35:00,45.62,45.63,45.56,45.6,9191.0,43.5854,43.595,43.5281,43.5663,9191.0
2021-02-18 13:40:00,45.6,45.64,45.57,45.58,10537.0,43.5663,43.6045,43.5377,43.5472,10537.0
2021-02-18 13:45:00,45.57,45.64,45.55,45.61,13427.0,43.5377,43.6045,43.5186,43.5759,13427.0
2021-02-18 13:50:00,45.6,45.69,45.59,45.68,9639.0,43.5663,43.6523,43.5568,43.6428,9639.0
2021-02-18 13:55:00,45.67,45.69,45.65,45.65,13559.0,43.6332,43.6523,43.6141,43.6141,13559.0
2021-02-18 14:00:00,45.65,45.78,45.64,45.74,12740.0,43.6141,43.7383,43.6045,43.7001,12740.0
2021-02-18 14:05:00,45.76,45.79,45.73,45.78,15331.0,43.7192,43.7479,43.6905,43.7383,15331.0
2021-02-18 14:10:00,45.79,45.8,45.76,45.79,13146.0,43.7479,43.7574,43.7192,43.7479,13146.0
2021-02-18 14:15:00,45.8,45.82,45.75,45.8,15510.0,43.7574,43.7765,43.7096,43.7574,15510.0
2021-02-18 14:20:00,45.82,45.91,45.79,45.91,10064.0,43.7765,43.8625,43.7479,43.8625,10064.0
2021-02-18 14:25:00,45.9,45.91,45.83,45.88,14972.0,43.8529,43.8625,43.7861,43.8338,14972.0
2021-02-18 14:30:00,45.87,45.89,45.83,45.86,17386.0,43.8243,43.8434,43.7861,43.8147,17386.0
2021-02-18 14:35:00,45.87,45.9,45.81,45.83,16002.0,43.8243,43.8529,43.767,43.7861,16002.0
2021-02-18 14:40:00,45.83,45.84,45.78,45.8,16247.0,43.7861,43.7956,43.7383,43.7574,16247.0
2021-02-18 14:45:00,45.79,45.83,45.77,45.8,16891.0,43.7479,43.7861,43.7287,43.7574,16891.0
2021-02-18 14:50:00,45.8,45.8,45.72,45.73,17112.0,43.7574,43.7574,43.681,43.6905,17112.0
2021-02-18 14:55:00,45.73,45.76,45.7,45.74,15472.0,43.6905,43.7192,43.6619,43.7001,15472.0
2021-02-18 15:00:00,45.75,45.82,45.74,45.77,19683.0,43.7096,43.7765,43.7001,43.7287,19683.0
2021-02-18 15:05:00,45.77,45.8,45.73,45.77,16286.0,43.7287,43.7574,43.6905,43.7287,16286.0
2021-02-18 15:10:00,45.77,45.77,45.65,45.67,24115.0,43.7287,43.7287,43.6141,43.6332,24115.0
2021-02-18 15:15:00,45.67,45.71,45.66,45.7,23765.0,43.6332,43.6714,43.6236,43.6619,23765.0
2021-02-18 15:20:00,45.7,45.7,45.66,45.68,29669.0,43.6619,43.6619,43.6236,43.6428,29669.0
2021-02-18 15:25:00,45.68,45.68,45.63,45.68,30451.0,43.6428,43.6428,43.595,43.6428,30451.0
2021-02-18 15:30:00,45.7,45.75,45.66,45.69,37672.0,43.6619,43.7096,43.6236,43.6523,37672.0
2021-02-18 15:35:00,45.69,45.72,45.64,45.68,50200.0,43.6523,43.681,43.6045,43.6428,50200.0
2021-02-18 15:40:00,45.67,45.67,45.6,45.67,54764.0,43.6332,43.6332,43.5663,43.6332,54764.0
2021-02-18 15:45:00,45.67,45.72,45.61,45.63,53072.0,43.6332,43.681,43.5759,43.595,53072.0
2021-02-18 15:50:00,45.62,45.65,45.55,45.6,133242.0,43.5854,43.6141,43.5186,43.5663,133242.0
2021-02-18 15:55:00,45.59,45.6,45.45,45.47,203707.0,43.5568,43.5663,43.423,43.4421,203707.0
2021-02-19 09:30:00,45.8,46.15,45.8,46.01,87484.0,43.7574,44.0918,43.7574,43.958,87484.0
2021-02-19 09:35:00,46.03,46.28,46.03,46.05,17949.0,43.9771,44.216,43.9771,43.9963,17949.0
2021-02-19 09:40:00,46.07,46.07,45.88,45.97,16650.0,44.0154,44.0154,43.8338,43.9198,16650.0
2021-02-19 09:45:00,45.98,45.98,45.86,45.95,9348.0,43.9294,43.9294,43.8147,43.9007,9348.0
2021-02-19 09:50:00,45.95,46.0,45.91,46.0,13698.0,43.9007,43.9485,43.8625,43.9485,13698.0
2021-02-19 09:55:00,45.99,46.04,45.88,45.95,36336.0,43.9389,43.9867,43.8338,43.9007,36336.0
2021-02-19 10:00:00,46.0,46.01,45.93,45.97,70612.0,43.9485,43.958,43.8816,43.9198,70612.0
2021-02-19 10:05:00,45.97,46.01,45.94,45.96,20681.0,43.9198,43.958,43.8912,43.9103,20681.0
2021-02-19 10:10:00,45.97,45.99,45.85,45.92,15461.0,43.9198,43.9389,43.8052,43.8721,15461.0
2021-02-19 10:15:00,45.91,46.01,45.87,45.96,12194.0,43.8625,43.958,43.8243,43.9103,12194.0
2021-02-19 10:20:00,45.97,46.03,45.95,46.02,24239.0,43.9198,43.9771,43.9007,43.9676,24239.0
2021-02-19 10:25:00,46.02,46.3,46.01,46.27,85401.0,43.9676,44.2351,43.958,44.2064,85401.0
2021-02-19 10:30:00,46.29,46.31,46.18,46.19,54239.0,44.2256,44.2447,44.1205,44.13,54239.0
2021-02-19 10:35:00,46.17,46.21,46.1,46.2,36335.0,44.1109,44.1491,44.044,44.1396,36335.0
2021-02-19 10:40:00,46.2,46.3,46.19,46.26,12591.0,44.1396,44.2351,44.13,44.1969,12591.0
2021-02-19 10:45:00,46.26,46.37,46.22,46.36,11642.0,44.1969,44.302,44.1587,44.2924,11642.0
2021-02-19 10:50:00,46.38,46.38,46.29,46.32,5100.0,44.3115,44.3115,44.2256,44.2542,5100.0
2021-02-19 10:55:00,46.32,46.36,46.29,46.31,8378.0,44.2542,44.2924,44.2256,44.2447,8378.0
2021-02-19 11:00:00,46.33,46.44,46.32,46.4,15103.0,44.2638,44.3689,44.2542,44.3306,15103.0
2021-02-19 11:05:00,46.41,46.47,46.38,46.38,15891.0,44.3402,44.3975,44.3115,44.3115,15891.0
2021-02-19 11:10:00,46.39,46.43,46.24,46.28,10468.0,44.3211,44.3593,44.1778,44.216,10468.0
2021-02-19 11:15:00,46.3,46.32,46.23,46.23,13660.0,44.2351,44.2542,44.1682,44.1682,13660.0
2021-02-19 11:20:00,46.24,46.34,46.2,46.34,11348.0,44.1778,44.2733,44.1396,44.2733,11348.0
2021-02-19 11:25:00,46.32,46.42,46.3,46.42,10641.0,44.2542,44.3498,44.2351,44.3498,10641.0
2021-02-19 11:30:00,46.42,46.46,46.39,46.46,6869.0,44.3498,44.388,44.3211,44.388,6869.0
2021-02-19 11:35:00,46.47,46.48,46.4,46.45,7457.0,44.3975,44.4071,44.3306,44.3784,7457.0
2021-02-19 11:40:00,46.45,46.59,46.45,46.52,16963.0,44.3784,44.5122,44.3784,44.4453,16963.0
2021-02-19 11:45:00,46.52,46.52,46.42,46.44,24119.0,44.4453,44.4453,44.3498,44.3689,24119.0
2021-02-19 11:50:00,46.43,46.45,46.28,46.33,23765.0,44.3593,44.3784,44.216,44.2638,23765.0
2021-02-19 11:55:00,46.33,46.35,46.27,46.29,14380.0,44.2638,44.2829,44.2064,44.2256,14380.0
2021-02-19 12:00:00,46.27,46.3,46.22,46.3,7524.0,44.2064,44.2351,44.1587,44.2351,7524.0
2021-02-19 12:05:00,46.29,46.4,46.29,46.3,13686.0,44.2256,44.3306,44.2256,44.2351,13686.0
2021-02-19 12:10:00,46.34,46.36,46.31,46.34,5212.0,44.2733,44.2924,44.2447,44.2733,5212.0
2021-02-19 12:15:00,46.35,46.4,46.31,46.34,8119.0,44.2829,44.3306,44.2447,44.2733,8119.0
2021-02-19 12:20:00,46.33,46.33,46.14,46.15,9588.0,44.2638,44.2638,44.0822,44.0918,9588.0
2021-02-19 12:25:00,46.19,46.22,46.12,46.16,19948.0,44.13,44.1587,44.0631,44.1014,19948.0
2021-02-19 12:30:00,46.15,46.23,46.14,46.18,9741.0,44.0918,44.1682,44.0822,44.1205,9741.0
2021-02-19 12:35:00,46.2,46.23,46.13,46.22,5767.0,44.1396,44.1682,44.0727,44.1587,5767.0
2021-02-19 12:40:00,46.21,46.21,46.1,46.19,5600.0,44.1491,44.1491,44.044,44.13,5600.0
2021-02-19 12:45:00,46.21,46.42,46.2,46.33,18506.0,44.1491,44.3498,44.1396,44.2638,18506.0
2021-02-19 12:50:00,46.32,46.32,46.12,46.17,7311.0,44.2542,44.2542,44.0631,44.1109,7311.0
2021-02-19 12:55:00,46.14,46.26,46.12,46.26,5639.0,44.0822,44.1969,44.0631,44.1969,5639.0
2021-02-19 13:00:00,46.25,46.32,46.25,46.3,11264.0,44.1873,44.2542,44.1873,44.2351,11264.0
2021-02-19 13:05:00,46.3,46.31,46.22,46.23,7429.0,44.2351,44.2447,44.1587,44.1682,7429.0
2021-02-19 13:10:00,46.23,46.35,46.23,46.32,12848.0,44.1682,44.2829,44.1682,44.2542,12848.0
2021-02-19 13:15:00,46.3,46.37,46.28,46.35,9669.0,44.2351,44.302,44.216,44.2829,9669.0
2021-02-19 13:20:00,46.34,46.35,46.27,46.34,12413.0,44.2733,44.2829,44.2064,44.2733,12413.0
2021-02-19 13:25:00,46.34,46.37,46.33,46.34,11269.0,44.2733,44.302,44.2638,44.2733,11269.0
2021-02-19 13:30:00,46.34,46.38,46.3,46.33,8644.0,44.2733,44.3115,44.2351,44.2638,8644.0
2021-02-19 13:35:00,46.33,46.4,46.31,46.39,10848.0,44.2638,44.3306,44.2447,44.3211,10848.0
2021-02-19 13:40:00,46.38,46.38,46.33,46.33,7766.0,44.3115,44.3115,44.2638,44.2638,7766.0
2021-02-19 13:45:00,46.32,46.4,46.32,46.4,6220.0,44.2542,44.3306,44.2542,44.3306,6220.0
2021-02-19 13:50:00,46.39,46.45,46.35,46.44,9178.0,44.3211,44.3784,44.2829,44.3689,9178.0
2021-02-19 13:55:00,46.43,46.54,46.41,46.5,9081.0,44.3593,44.4644,44.3402,44.4262,9081.0
2021-02-19 14:00:00,46.51,46.52,46.44,46.44,10174.0,44.4357,44.4453,44.3689,44.3689,10174.0
2021-02-19 14:05:00,46.41,46.44,46.37,46.38,5964.0,44.3402,44.3689,44.302,44.3115,5964.0
2021-02-19 14:10:00,46.39,46.43,46.37,46.41,6400.0,44.3211,44.3593,44.302,44.3402,6400.0
2021-02-19 14:15:00,46.39,46.47,46.39,46.45,8952.0,44.3211,44.3975,44.3211,44.3784,8952.0
2021-02-19 14:20:00,46.45,46.45,46.29,46.31,8489.0,44.3784,44.3784,44.2256,44.2447,8489.0
2021-02-19 14:25:00,46.34,46.35,46.27,46.28,8146.0,44.2733,44.2829,44.2064,44.216,8146.0
2021-02-19 14:30:00,46.3,46.42,46.3,46.41,5637.0,44.2351,44.3498,44.2351,44.3402,5637.0
2021-02-19 14:35:00,46.41,46.44,46.39,46.4,7908.0,44.3402,44.3689,44.3211,44.3306,7908.0
2021-02-19 14:40:00,46.4,46.43,46.33,46.39,7599.0,44.3306,44.3593,44.2638,44.3211,7599.0
2021-02-19 14:45:00,46.37,46.43,46.36,46.38,7717.0,44.302,44.3593,44.2924,44.3115,7717.0
2021-02-19 14:50:00,46.38,46.52,46.36,46.5,8934.0,44.3115,44.4453,44.2924,44.4262,8934.0
2021-02-19 14:55:00,46.49,46.56,46.45,46.49,21623.0,44.4166,44.4835,44.3784,44.4166,21623.0
2021-02-19 15:00:00,46.5,46.51,46.42,46.44,11400.0,44.4262,44.4357,44.3498,44.3689,11400.0
2021-02-19 15:05:00,46.42,46.43,46.32,46.35,8473.0,44.3498,44.3593,44.2542,44.2829,8473.0
2021-02-19 15:10:00,46.34,46.4,46.34,46.38,10433.0,44.2733,44.3306,44.2733,44.3115,10433.0
2021-02-19 15:15:00,46.37,46.4,46.31,46.4,17565.0,44.302,44.3306,44.2447,44.3306,17565.0
2021-02-19 15:20:00,46.4,46.42,46.34,46.39,13000.0,44.3306,44.3498,44.2733,44.3211,13000.0
2021-02-19 15:25:00,46.39,46.48,46.39,46.45,16732.0,44.3211,44.4071,44.3211,44.3784,16732.0
2021-02-19 15:30:00,46.45,46.57,46.43,46.56,23503.0,44.3784,44.4931,44.3593,44.4835,23503.0
2021-02-19 15:35:00,46.56,46.61,46.55,46.61,14082.0,44.4835,44.5313,44.474,44.5313,14082.0
2021-02-19 15:40:00,46.59,46.61,46.45,46.45,40676.0,44.5122,44.5313,44.3784,44.3784,40676.0
2021-02-19 15:45:00,46.46,46.51,46.41,46.42,49681.0,44.388,44.4357,44.3402,44.3498,49681.0
2021-02-19 15:50:00,46.42,46.45,46.28,46.29,55640.0,44.3498,44.3784,44.216,44.2256,55640.0
2021-02-19 15:55:00,46.28,46.4,46.24,46.39,136230.0,44.216,44.3306,44.1778,44.3211,136230.0
2021-02-22 09:30:00,46.16,46.34,45.55,45.59,55937.0,44.1014,44.2733,43.5186,43.5568,55937.0
2021-02-22 09:35:00,45.56,45.96,45.55,45.86,12011.0,43.5281,43.9103,43.5186,43.8147,12011.0
2021-02-22 09:40:00,45.85,46.03,45.8,45.89,15941.0,43.8052,43.9771,43.7574,43.8434,15941.0
2021-02-22 09:45:00,45.94,46.08,45.92,45.95,11345.0,43.8912,44.0249,43.8721,43.9007,11345.0
2021-02-22 09:50:00,45.92,46.02,45.84,46.02,19685.0,43.8721,43.9676,43.7956,43.9676,19685.0
2021-02-22 09:55:00,46.01,46.38,45.99,46.38,22495.0,43.958,44.3115,43.9389,44.3115,22495.0
2021-02-22 10:00:00,46.38,46.5,46.25,46.3,23153.0,44.3115,44.4262,44.1873,44.2351,23153.0
2021-02-22 10:05:00,46.31,46.36,46.23,46.26,10446.0,44.2447,44.2924,44.1682,44.1969,10446.0
2021-02-22 10:10:00,46.28,46.45,46.25,46.26,19130.0,44.216,44.3784,44.1873,44.1969,19130.0
2021-02-22 10:15:00,46.22,46.22,45.92,45.97,15207.0,44.1587,44.1587,43.8721,43.9198,15207.0
2021-02-22 10:20:00,45.98,45.98,45.84,45.92,18285.0,43.9294,43.9294,43.7956,43.8721,18285.0
2021-02-22 10:25:00,45.93,45.97,45.87,45.96,9446.0,43.8816,43.9198,43.8243,43.9103,9446.0
2021-02-22 10:30:00,45.99,46.08,45.96,46.01,11865.0,43.9389,44.0249,43.9103,43.958,11865.0
2021-02-22 10:35:00,46.03,46.15,46.02,46.11,12478.0,43.9771,44.0918,43.9676,44.0536,12478.0
2021-02-22 10:40:00,46.1,46.18,46.05,46.12,20892.0,44.044,44.1205,43.9963,44.0631,20892.0
2021-02-22 10:45:00,46.12,46.12,45.97,45.97,6945.0,44.0631,44.0631,43.9198,43.9198,6945.0
2021-02-22 10:50:00,45.97,45.97,45.79,45.8,12174.0,43.9198,43.9198,43.7479,43.7574,12174.0
2021-02-22 10:55:00,45.81,45.86,45.78,45.84,13066.0,43.767,43.8147,43.7383,43.7956,13066.0
2021-02-22 11:00:00,45.84,45.92,45.84,45.86,10415.0,43.7956,43.8721,43.7956,43.8147,10415.0
2021-02-22 11:05:00,45.86,45.9,45.72,45.74,11573.0,43.8147,43.8529,43.681,43.7001,11573.0
2021-02-22 11:10:00,45.75,45.88,45.73,45.88,9416.0,43.7096,43.8338,43.6905,43.8338,9416.0
2021-02-22 11:15:00,45.89,46.03,45.89,46.0,8869.0,43.8434,43.9771,43.8434,43.9485,8869.0
2021-02-22 11:20:00,45.99,46.11,45.99,46.02,7309.0,43.9389,44.0536,43.9389,43.9676,7309.0
2021-02-22 11:25:00,46.03,46.03,45.96,45.98,5180.0,43.9771,43.9771,43.9103,43.9294,5180.0
2021-02-22 11:30:00,45.99,45.99,45.92,45.92,8170.0,43.9389,43.9389,43.8721,43.8721,8170.0
2021-02-22 11:35:00,45.94,46.04,45.94,46.03,5425.0,43.8912,43.9867,43.8912,43.9771,5425.0
2021-02-22 11:40:00,46.04,46.07,45.94,45.96,5639.0,43.9867,44.0154,43.8912,43.9103,5639.0
2021-02-22 11:45:00,45.94,46.01,45.92,45.94,6342.0,43.8912,43.958,43.8721,43.8912,6342.0
2021-02-22 11:50:00,45.92,46.01,45.91,45.99,6639.0,43.8721,43.958,43.8625,43.9389,6639.0
2021-02-22 11:55:00,46.03,46.12,46.03,46.07,4180.0,43.9771,44.0631,43.9771,44.0154,4180.0
2021-02-22 12:00:00,46.07,46.19,46.05,46.15,10789.0,44.0154,44.13,43.9963,44.0918,10789.0
2021-02-22 12:05:00,46.16,46.29,46.15,46.29,4501.0,44.1014,44.2256,44.0918,44.2256,4501.0
2021-02-22 12:10:00,46.27,46.28,46.21,46.24,3400.0,44.2064,44.216,44.1491,44.1778,3400.0
2021-02-22 12:15:00,46.22,46.25,46.15,46.16,7531.0,44.1587,44.1873,44.0918,44.1014,7531.0
2021-02-22 12:20:00,46.13,46.21,46.12,46.12,4515.0,44.0727,44.1491,44.0631,44.0631,4515.0
2021-02-22 12:25:00,46.12,46.22,46.12,46.19,4630.0,44.0631,44.1587,44.0631,44.13,4630.0
2021-02-22 12:30:00,46.21,46.23,46.16,46.21,6902.0,44.1491,44.1682,44.1014,44.1491,6902.0
2021-02-22 12:35:00,46.22,46.26,46.19,46.26,5046.0,44.1587,44.1969,44.13,44.1969,5046.0
2021-02-22 12:40:00,46.28,46.35,46.25,46.35,9733.0,44.216,44.2829,44.1873,44.2829,9733.0
2021-02-22 12:45:00,46.34,46.36,46.29,46.31,3000.0,44.2733,44.2924,44.2256,44.2447,3000.0
2021-02-22 12:50:00,46.34,46.38,46.33,46.36,6152.0,44.2733,44.3115,44.2638,44.2924,6152.0
2021-02-22 12:55:00,46.35,46.39,46.35,46.39,7182.0,44.2829,44.3211,44.2829,44.3211,7182.0
2021-02-22 13:00:00,46.38,46.4,46.32,46.37,11850.0,44.3115,44.3306,44.2542,44.302,11850.0
2021-02-22 13:05:00,46.38,46.42,46.37,46.41,8517.0,44.3115,44.3498,44.302,44.3402,8517.0
2021-02-22 13:10:00,46.43,46.53,46.43,46.53,8616.0,44.3593,44.4548,44.3593,44.4548,8616.0
2021-02-22 13:15:00,46.5,46.58,46.49,46.52,11626.0,44.4262,44.5026,44.4166,44.4453,11626.0
2021-02-22 13:20:00,46.52,46.54,46.37,46.37,8111.0,44.4453,44.4644,44.302,44.302,8111.0
2021-02-22 13:25:00,46.35,46.39,46.35,46.39,5979.0,44.2829,44.3211,44.2829,44.3211,5979.0
2021-02-22 13:30:00,46.39,46.42,46.33,46.36,7255.0,44.3211,44.3498,44.2638,44.2924,7255.0
2021-02-22 13:35:00,46.35,46.37,46.29,46.34,16614.0,44.2829,44.302,44.2256,44.2733,16614.0
2021-02-22 13:40:00,46.33,46.37,46.29,46.29,5502.0,44.2638,44.302,44.2256,44.2256,5502.0
2021-02-22 13:45:00,46.29,46.36,46.29,46.36,3681.0,44.2256,44.2924,44.2256,44.2924,3681.0
2021-02-22 13:50:00,46.37,46.37,46.29,46.33,15144.0,44.302,44.302,44.2256,44.2638,15144.0
2021-02-22 13:55:00,46.34,46.38,46.33,46.38,4501.0,44.2733,44.3115,44.2638,44.3115,4501.0
2021-02-22 14:00:00,46.37,46.37,46.33,46.34,8470.0,44.302,44.302,44.2638,44.2733,8470.0
2021-02-22 14:05:00,46.38,46.38,46.27,46.27,6697.0,44.3115,44.3115,44.2064,44.2064,6697.0
2021-02-22 14:10:00,46.27,46.29,46.15,46.16,8797.0,44.2064,44.2256,44.0918,44.1014,8797.0
2021-02-22 14:15:00,46.16,46.18,46.14,46.15,5035.0,44.1014,44.1205,44.0822,44.0918,5035.0
2021-02-22 14:20:00,46.14,46.15,46.09,46.14,8243.0,44.0822,44.0918,44.0345,44.0822,8243.0
2021-02-22 14:25:00,46.15,46.21,46.14,46.17,7169.0,44.0918,44.1491,44.0822,44.1109,7169.0
2021-02-22 14:30:00,46.11,46.17,46.05,46.05,10475.0,44.0536,44.1109,43.9963,43.9963,10475.0
2021-02-22 14:35:00,46.05,46.07,46.02,46.03,8448.0,43.9963,44.0154,43.9676,43.9771,8448.0
2021-02-22 14:40:00,46.04,46.07,46.0,46.04,10481.0,43.9867,44.0154,43.9485,43.9867,10481.0
2021-02-22 14:45:00,46.05,46.07,45.99,45.99,17786.0,43.9963,44.0154,43.9389,43.9389,17786.0
2021-02-22 14:50:00,46.0,46.08,45.91,45.94,38035.0,43.9485,44.0249,43.8625,43.8912,38035.0
2021-02-22 14:55:00,45.94,46.06,45.94,46.01,9902.0,43.8912,44.0058,43.8912,43.958,9902.0
2021-02-22 15:00:00,46.02,46.05,45.98,45.99,8125.0,43.9676,43.9963,43.9294,43.9389,8125.0
2021-02-22 15:05:00,46.0,46.0,45.89,45.9,12403.0,43.9485,43.9485,43.8434,43.8529,12403.0
2021-02-22 15:10:00,45.9,45.95,45.85,45.91,14917.0,43.8529,43.9007,43.8052,43.8625,14917.0
2021-02-22 15:15:00,45.91,45.93,45.8,45.8,18370.0,43.8625,43.8816,43.7574,43.7574,18370.0
2021-02-22 15:20:00,45.79,45.79,45.68,45.71,18487.0,43.7479,43.7479,43.6428,43.6714,18487.0
2021-02-22 15:25:00,45.73,45.76,45.71,45.71,20320.0,43.6905,43.7192,43.6714,43.6714,20320.0
2021-02-22 15:30:00,45.7,45.76,45.65,45.65,26357.0,43.6619,43.7192,43.6141,43.6141,26357.0
2021-02-22 15:35:00,45.65,45.65,45.51,45.52,25620.0,43.6141,43.6141,43.4803,43.4899,25620.0
2021-02-22 15:40:00,45.52,45.58,45.44,45.55,37953.0,43.4899,43.5472,43.4135,43.5186,37953.0
2021-02-22 15:45:00,45.55,45.57,45.52,45.53,34768.0,43.5186,43.5377,43.4899,43.4994,34768.0
2021-02-22 15:50:00,45.53,45.59,45.51,45.52,53133.0,43.4994,43.5568,43.4803,43.4899,53133.0
2021-02-22 15:55:00,45.51,45.56,45.43,45.44,163301.0,43.4803,43.5281,43.4039,43.4135,163301.0
2021-02-23 09:30:00,45.3,45.3,44.73,44.97,62512.0,43.2797,43.2797,42.7351,42.9644,62512.0
2021-02-23 09:35:00,44.91,45.14,44.85,45.0,28853.0,42.9071,43.1268,42.8498,42.9931,28853.0
2021-02-23 09:40:00,44.93,44.95,44.72,44.88,23017.0,42.9262,42.9453,42.7256,42.8784,23017.0
2021-02-23 09:45:00,44.85,44.85,44.3,44.3,33111.0,42.8498,42.8498,42.3243,42.3243,33111.0
2021-02-23 09:50:00,44.3,44.57,44.09,44.55,38552.0,42.3243,42.5823,42.1237,42.5632,38552.0
2021-02-23 09:55:00,44.58,45.03,44.58,44.98,17206.0,42.5918,43.0217,42.5918,42.974,17206.0
2021-02-23 10:00:00,44.98,45.11,44.91,45.06,21653.0,42.974,43.0982,42.9071,43.0504,21653.0
2021-02-23 10:05:00,45.06,45.08,44.86,45.08,17863.0,43.0504,43.0695,42.8593,43.0695,17863.0
2021-02-23 10:10:00,45.09,45.09,44.74,44.76,20041.0,43.0791,43.0791,42.7447,42.7638,20041.0
2021-02-23 10:15:00,44.75,44.79,44.65,44.72,17867.0,42.7542,42.7924,42.6587,42.7256,17867.0
2021-02-23 10:20:00,44.74,45.23,44.74,45.23,20251.0,42.7447,43.2128,42.7447,43.2128,20251.0
2021-02-23 10:25:00,45.25,45.3,45.15,45.27,20664.0,43.2319,43.2797,43.1364,43.251,20664.0
2021-02-23 10:30:00,45.23,45.29,45.15,45.22,20910.0,43.2128,43.2702,43.1364,43.2033,20910.0
2021-02-23 10:35:00,45.19,45.21,44.95,44.98,22174.0,43.1746,43.1937,42.9453,42.974,22174.0
2021-02-23 10:40:00,44.98,45.08,44.87,45.07,17895.0,42.974,43.0695,42.8689,43.06,17895.0
2021-02-23 10:45:00,45.05,45.29,45.04,45.26,18578.0,43.0409,43.2702,43.0313,43.2415,18578.0
2021-02-23 10:50:00,45.27,45.35,45.19,45.34,11467.0,43.251,43.3275,43.1746,43.3179,11467.0
2021-02-23 10:55:00,45.37,45.37,45.21,45.35,19074.0,43.3466,43.3466,43.1937,43.3275,19074.0
2021-02-23 11:00:00,45.35,45.51,45.32,45.5,18952.0,43.3275,43.4803,43.2988,43.4708,18952.0
2021-02-23 11:05:00,45.48,45.48,45.34,45.47,14116.0,43.4517,43.4517,43.3179,43.4421,14116.0
2021-02-23 11:10:00,45.47,45.55,45.38,45.5,14882.0,43.4421,43.5186,43.3561,43.4708,14882.0
2021-02-23 11:15:00,45.53,45.57,45.24,45.26,13643.0,43.4994,43.5377,43.2224,43.2415,13643.0
2021-02-23 11:20:00,45.3,45.36,45.16,45.27,21348.0,43.2797,43.337,43.1459,43.251,21348.0
2021-02-23 11:25:00,45.26,45.29,45.15,45.16,14989.0,43.2415,43.2702,43.1364,43.1459,14989.0
2021-02-23 11:30:00,45.16,45.17,45.01,45.1,13643.0,43.1459,43.1555,43.0026,43.0886,13643.0
2021-02-23 11:35:00,45.12,45.16,45.09,45.12,7314.0,43.1077,43.1459,43.0791,43.1077,7314.0
2021-02-23 11:40:00,45.12,45.13,45.0,45.0,13697.0,43.1077,43.1173,42.9931,42.9931,13697.0
2021-02-23 11:45:00,45.02,45.06,44.95,44.97,9017.0,43.0122,43.0504,42.9453,42.9644,9017.0
2021-02-23 11:50:00,44.97,45.06,44.96,45.03,9480.0,42.9644,43.0504,42.9549,43.0217,9480.0
2021-02-23 11:55:00,45.02,45.02,44.91,44.91,9021.0,43.0122,43.0122,42.9071,42.9071,9021.0
2021-02-23 12:00:00,44.9,44.9,44.67,44.73,22887.0,42.8975,42.8975,42.6778,42.7351,22887.0
2021-02-23 12:05:00,44.75,44.79,44.64,44.66,10495.0,42.7542,42.7924,42.6491,42.6682,10495.0
2021-02-23 12:10:00,44.65,44.69,44.62,44.63,13231.0,42.6587,42.6969,42.63,42.6396,13231.0
2021-02-23 12:15:00,44.61,44.65,44.54,44.58,14887.0,42.6205,42.6587,42.5536,42.5918,14887.0
2021-02-23 12:20:00,44.59,44.68,44.52,44.68,17907.0,42.6014,42.6874,42.5345,42.6874,17907.0
2021-02-23 12:25:00,44.69,44.81,44.69,44.75,14840.0,42.6969,42.8116,42.6969,42.7542,14840.0
2021-02-23 12:30:00,44.76,44.85,44.75,44.81,16630.0,42.7638,42.8498,42.7542,42.8116,16630.0
2021-02-23 12:35:00,44.8,44.8,44.67,44.67,14565.0,42.802,42.802,42.6778,42.6778,14565.0
2021-02-23 12:40:00,44.66,44.74,44.64,44.69,31401.0,42.6682,42.7447,42.6491,42.6969,31401.0
2021-02-23 12:45:00,44.68,44.74,44.67,44.68,16296.0,42.6874,42.7447,42.6778,42.6874,16296.0
2021-02-23 12:50:00,44.68,44.86,44.65,44.85,15472.0,42.6874,42.8593,42.6587,42.8498,15472.0
2021-02-23 12:55:00,44.89,44.92,44.78,44.78,7238.0,42.888,42.9167,42.7829,42.7829,7238.0
2021-02-23 13:00:00,44.79,44.97,44.71,44.89,10948.0,42.7924,42.9644,42.716,42.888,10948.0
2021-02-23 13:05:00,44.88,44.97,44.86,44.97,10860.0,42.8784,42.9644,42.8593,42.9644,10860.0
2021-02-23 13:10:00,45.0,45.01,44.91,44.99,13179.0,42.9931,43.0026,42.9071,42.9835,13179.0
2021-02-23 13:15:00,44.99,45.0,44.93,44.97,10358.0,42.9835,42.9931,42.9262,42.9644,10358.0
2021-02-23 13:20:00,44.96,45.1,44.94,45.09,18122.0,42.9549,43.0886,42.9358,43.0791,18122.0
2021-02-23 13:25:00,45.08,45.16,45.06,45.14,15206.0,43.0695,43.1459,43.0504,43.1268,15206.0
2021-02-23 13:30:00,45.12,45.14,45.09,45.12,22716.0,43.1077,43.1268,43.0791,43.1077,22716.0
2021-02-23 13:35:00,45.11,45.13,45.05,45.07,6354.0,43.0982,43.1173,43.0409,43.06,6354.0
2021-02-23 13:40:00,45.07,45.07,44.97,45.0,11548.0,43.06,43.06,42.9644,42.9931,11548.0
2021-02-23 13:45:00,45.01,45.04,44.95,45.04,11514.0,43.0026,43.0313,42.9453,43.0313,11514.0
2021-02-23 13:50:00,45.03,45.1,45.01,45.03,9901.0,43.0217,43.0886,43.0026,43.0217,9901.0
2021-02-23 13:55:00,45.04,45.22,45.04,45.16,11471.0,43.0313,43.2033,43.0313,43.1459,11471.0
2021-02-23 14:00:00,45.12,45.24,45.11,45.17,11166.0,43.1077,43.2224,43.0982,43.1555,11166.0
2021-02-23 14:05:00,45.18,45.31,45.18,45.29,19056.0,43.1651,43.2893,43.1651,43.2702,19056.0
2021-02-23 14:10:00,45.28,45.37,45.28,45.32,12615.0,43.2606,43.3466,43.2606,43.2988,12615.0
2021-02-23 14:15:00,45.33,45.4,45.33,45.4,9136.0,43.3084,43.3752,43.3084,43.3752,9136.0
2021-02-23 14:20:00,45.39,45.51,45.34,45.5,9038.0,43.3657,43.4803,43.3179,43.4708,9038.0
2021-02-23 14:25:00,45.5,45.5,45.42,45.47,13975.0,43.4708,43.4708,43.3944,43.4421,13975.0
2021-02-23 14:30:00,45.47,45.54,45.34,45.34,15314.0,43.4421,43.509,43.3179,43.3179,15314.0
2021-02-23 14:35:00,45.33,45.4,45.31,45.36,9936.0,43.3084,43.3752,43.2893,43.337,9936.0
2021-02-23 14:40:00,45.35,45.42,45.33,45.38,9600.0,43.3275,43.3944,43.3084,43.3561,9600.0
2021-02-23 14:45:00,45.36,45.41,45.3,45.35,8106.0,43.337,43.3848,43.2797,43.3275,8106.0
2021-02-23 14:50:00,45.34,45.47,45.33,45.41,10404.0,43.3179,43.4421,43.3084,43.3848,10404.0
2021-02-23 14:55:00,45.41,45.5,45.4,45.5,16529.0,43.3848,43.4708,43.3752,43.4708,16529.0
2021-02-23 15:00:00,45.5,45.52,45.44,45.46,16834.0,43.4708,43.4899,43.4135,43.4326,16834.0
2021-02-23 15:05:00,45.46,45.58,45.45,45.58,33390.0,43.4326,43.5472,43.423,43.5472,33390.0
2021-02-23 15:10:00,45.59,45.72,45.58,45.69,27190.0,43.5568,43.681,43.5472,43.6523,27190.0
2021-02-23 15:15:00,45.68,45.77,45.64,45.76,22931.0,43.6428,43.7287,43.6045,43.7192,22931.0
2021-02-23 15:20:00,45.77,45.91,45.75,45.91,42487.0,43.7287,43.8625,43.7096,43.8625,42487.0
2021-02-23 15:25:00,45.91,45.97,45.86,45.94,26530.0,43.8625,43.9198,43.8147,43.8912,26530.0
2021-02-23 15:30:00,45.93,45.99,45.88,45.89,23099.0,43.8816,43.9389,43.8338,43.8434,23099.0
2021-02-23 15:35:00,45.89,46.0,45.89,45.92,30572.0,43.8434,43.9485,43.8434,43.8721,30572.0
2021-02-23 15:40:00,45.91,45.94,45.84,45.87,38244.0,43.8625,43.8912,43.7956,43.8243,38244.0
2021-02-23 15:45:00,45.88,45.97,45.87,45.91,30618.0,43.8338,43.9198,43.8243,43.8625,30618.0
2021-02-23 15:50:00,45.91,45.92,45.83,45.9,55195.0,43.8625,43.8721,43.7861,43.8529,55195.0
2021-02-23 15:55:00,45.89,45.98,45.89,45.92,117331.0,43.8434,43.9294,43.8434,43.8721,117331.0
2021-02-24 09:30:00,45.7,45.97,45.03,45.03,132491.0,43.6619,43.9198,43.0217,43.0217,132491.0
2021-02-24 09:35:00,45.05,45.09,44.45,44.84,42272.0,43.0409,43.0791,42.4676,42.8402,42272.0
2021-02-24 09:40:00,44.87,45.17,44.84,45.17,31206.0,42.8689,43.1555,42.8402,43.1555,31206.0
2021-02-24 09:45:00,45.14,45.21,45.0,45.0,36019.0,43.1268,43.1937,42.9931,42.9931,36019.0
2021-02-24 09:50:00,44.99,45.04,44.78,44.88,18784.0,42.9835,43.0313,42.7829,42.8784,18784.0
2021-02-24 09:55:00,44.93,45.28,44.87,45.2,35683.0,42.9262,43.2606,42.8689,43.1842,35683.0
2021-02-24 10:00:00,45.19,45.39,44.97,45.18,63396.0,43.1746,43.3657,42.9644,43.1651,63396.0
2021-02-24 10:05:00,45.2,45.21,44.95,45.04,36343.0,43.1842,43.1937,42.9453,43.0313,36343.0
2021-02-24 10:10:00,45.05,45.28,45.0,45.28,17262.0,43.0409,43.2606,42.9931,43.2606,17262.0
2021-02-24 10:15:00,45.29,45.66,45.28,45.62,43385.0,43.2702,43.6236,43.2606,43.5854,43385.0
2021-02-24 10:20:00,45.63,45.85,45.56,45.83,45267.0,43.595,43.8052,43.5281,43.7861,45267.0
2021-02-24 10:25:00,45.81,45.87,45.69,45.87,30697.0,43.767,43.8243,43.6523,43.8243,30697.0
2021-02-24 10:30:00,45.9,45.95,45.79,45.8,70092.0,43.8529,43.9007,43.7479,43.7574,70092.0
2021-02-24 10:35:00,45.9,45.9,45.45,45.58,54576.0,43.8529,43.8529,43.423,43.5472,54576.0
2021-02-24 10:40:00,45.59,45.7,45.54,45.69,29670.0,43.5568,43.6619,43.509,43.6523,29670.0
2021-02-24 10:45:00,45.67,45.75,45.6,45.66,21045.0,43.6332,43.7096,43.5663,43.6236,21045.0
2021-02-24 10:50:00,45.65,45.81,45.62,45.8,26572.0,43.6141,43.767,43.5854,43.7574,26572.0
2021-02-24 10:55:00,45.82,46.0,45.82,45.88,30418.0,43.7765,43.9485,43.7765,43.8338,30418.0
2021-02-24 11:00:00,45.87,45.97,45.82,45.85,33032.0,43.8243,43.9198,43.7765,43.8052,33032.0
2021-02-24 11:05:00,45.87,46.26,45.87,46.22,44388.0,43.8243,44.1969,43.8243,44.1587,44388.0
2021-02-24 11:10:00,46.21,46.27,46.15,46.21,35149.0,44.1491,44.2064,44.0918,44.1491,35149.0
2021-02-24 11:15:00,46.2,46.28,46.11,46.25,20150.0,44.1396,44.216,44.0536,44.1873,20150.0
2021-02-24 11:20:00,46.23,46.35,46.15,46.31,14645.0,44.1682,44.2829,44.0918,44.2447,14645.0
2021-02-24 11:25:00,46.33,46.43,46.18,46.21,22169.0,44.2638,44.3593,44.1205,44.1491,22169.0
2021-02-24 11:30:00,46.22,46.24,46.09,46.19,8931.0,44.1587,44.1778,44.0345,44.13,8931.0
2021-02-24 11:35:00,46.17,46.25,46.09,46.12,8789.0,44.1109,44.1873,44.0345,44.0631,8789.0
2021-02-24 11:40:00,46.09,46.15,45.93,45.93,31008.0,44.0345,44.0918,43.8816,43.8816,31008.0
2021-02-24 11:45:00,45.95,46.09,45.9,46.06,5860.0,43.9007,44.0345,43.8529,44.0058,5860.0
2021-02-24 11:50:00,46.05,46.11,46.0,46.02,7319.0,43.9963,44.0536,43.9485,43.9676,7319.0
2021-02-24 11:55:00,46.02,46.06,45.97,46.0,8934.0,43.9676,44.0058,43.9198,43.9485,8934.0
2021-02-24 12:00:00,46.03,46.21,46.02,46.18,9674.0,43.9771,44.1491,43.9676,44.1205,9674.0
2021-02-24 12:05:00,46.18,46.18,46.09,46.13,11113.0,44.1205,44.1205,44.0345,44.0727,11113.0
2021-02-24 12:10:00,46.12,46.19,46.05,46.16,5549.0,44.0631,44.13,43.9963,44.1014,5549.0
2021-02-24 12:15:00,46.17,46.18,46.08,46.17,7130.0,44.1109,44.1205,44.0249,44.1109,7130.0
2021-02-24 12:20:00,46.19,46.31,46.18,46.31,11935.0,44.13,44.2447,44.1205,44.2447,11935.0
2021-02-24 12:25:00,46.35,46.41,46.33,46.41,8212.0,44.2829,44.3402,44.2638,44.3402,8212.0
2021-02-24 12:30:00,46.42,46.47,46.38,46.41,12258.0,44.3498,44.3975,44.3115,44.3402,12258.0
2021-02-24 12:35:00,46.42,46.44,46.33,46.34,11096.0,44.3498,44.3689,44.2638,44.2733,11096.0
2021-02-24 12:40:00,46.33,46.4,46.33,46.35,6749.0,44.2638,44.3306,44.2638,44.2829,6749.0
2021-02-24 12:45:00,46.37,46.48,46.37,46.44,9045.0,44.302,44.4071,44.302,44.3689,9045.0
2021-02-24 12:50:00,46.46,46.53,46.43,46.44,9030.0,44.388,44.4548,44.3593,44.3689,9030.0
2021-02-24 12:55:00,46.45,46.54,46.39,46.53,9192.0,44.3784,44.4644,44.3211,44.4548,9192.0
2021-02-24 13:00:00,46.54,46.65,46.54,46.56,12156.0,44.4644,44.5695,44.4644,44.4835,12156.0
2021-02-24 13:05:00,46.56,46.67,46.53,46.65,9151.0,44.4835,44.5886,44.4548,44.5695,9151.0
2021-02-24 13:10:00,46.63,46.68,46.62,46.65,8383.0,44.5504,44.5982,44.5408,44.5695,8383.0
2021-02-24 13:15:00,46.66,46.66,46.58,46.59,8955.0,44.5791,44.5791,44.5026,44.5122,8955.0
2021-02-24 13:20:00,46.58,46.62,46.57,46.62,7743.0,44.5026,44.5408,44.4931,44.5408,7743.0
2021-02-24 13:25:00,46.63,46.74,46.63,46.66,17646.0,44.5504,44.6555,44.5504,44.5791,17646.0
2021-02-24 13:30:00,46.67,46.75,46.66,46.69,17321.0,44.5886,44.665,44.5791,44.6077,17321.0
2021-02-24 13:35:00,46.69,46.69,46.6,46.64,11940.0,44.6077,44.6077,44.5217,44.5599,11940.0
2021-02-24 13:40:00,46.66,46.7,46.58,46.67,10482.0,44.5791,44.6173,44.5026,44.5886,10482.0
2021-02-24 13:45:00,46.67,46.71,46.64,46.66,20186.0,44.5886,44.6268,44.5599,44.5791,20186.0
2021-02-24 13:50:00,46.65,46.7,46.59,46.69,13340.0,44.5695,44.6173,44.5122,44.6077,13340.0
2021-02-24 13:55:00,46.68,46.68,46.61,46.65,8980.0,44.5982,44.5982,44.5313,44.5695,8980.0
2021-02-24 14:00:00,46.65,46.67,46.61,46.64,9895.0,44.5695,44.5886,44.5313,44.5599,9895.0
2021-02-24 14:05:00,46.64,46.66,46.55,46.61,7401.0,44.5599,44.5791,44.474,44.5313,7401.0
2021-02-24 14:10:00,46.61,46.68,46.55,46.57,7909.0,44.5313,44.5982,44.474,44.4931,7909.0
2021-02-24 14:15:00,46.54,46.56,46.47,46.52,13992.0,44.4644,44.4835,44.3975,44.4453,13992.0
2021-02-24 14:20:00,46.55,46.6,46.5,46.57,6551.0,44.474,44.5217,44.4262,44.4931,6551.0
2021-02-24 14:25:00,46.57,46.66,46.57,46.63,9210.0,44.4931,44.5791,44.4931,44.5504,9210.0
2021-02-24 14:30:00,46.65,46.69,46.6,46.67,10391.0,44.5695,44.6077,44.5217,44.5886,10391.0
2021-02-24 14:35:00,46.67,46.72,46.66,46.68,7867.0,44.5886,44.6364,44.5791,44.5982,7867.0
2021-02-24 14:40:00,46.68,46.7,46.58,46.58,9107.0,44.5982,44.6173,44.5026,44.5026,9107.0
2021-02-24 14:45:00,46.55,46.56,46.42,46.45,14734.0,44.474,44.4835,44.3498,44.3784,14734.0
2021-02-24 14:50:00,46.45,46.53,46.43,46.53,7170.0,44.3784,44.4548,44.3593,44.4548,7170.0
2021-02-24 14:55:00,46.53,46.58,46.51,46.57,8285.0,44.4548,44.5026,44.4357,44.4931,8285.0
2021-02-24 15:00:00,46.57,46.59,46.54,46.57,11655.0,44.4931,44.5122,44.4644,44.4931,11655.0
2021-02-24 15:05:00,46.56,46.7,46.56,46.67,10301.0,44.4835,44.6173,44.4835,44.5886,10301.0
2021-02-24 15:10:00,46.66,46.66,46.57,46.59,11423.0,44.5791,44.5791,44.4931,44.5122,11423.0
2021-02-24 15:15:00,46.59,46.62,46.56,46.61,9934.0,44.5122,44.5408,44.4835,44.5313,9934.0
2021-02-24 15:20:00,46.6,46.7,46.6,46.7,12563.0,44.5217,44.6173,44.5217,44.6173,12563.0
2021-02-24 15:25:00,46.68,46.78,46.68,46.77,15572.0,44.5982,44.6937,44.5982,44.6841,15572.0
2021-02-24 15:30:00,46.77,46.85,46.75,46.8,21072.0,44.6841,44.7606,44.665,44.7128,21072.0
2021-02-24 15:35:00,46.8,46.82,46.74,46.76,23362.0,44.7128,44.7319,44.6555,44.6746,23362.0
2021-02-24 15:40:00,46.77,46.79,46.69,46.74,39032.0,44.6841,44.7033,44.6077,44.6555,39032.0
2021-02-24 15:45:00,46.75,46.87,46.73,46.83,36998.0,44.665,44.7797,44.6459,44.7415,36998.0
2021-02-24 15:50:00,46.83,46.94,46.81,46.93,53007.0,44.7415,44.8466,44.7224,44.837,53007.0
2021-02-24 15:55:00,46.93,47.0,46.91,46.91,88686.0,44.837,44.9039,44.8179,44.8179,88686.0
2021-02-25 09:30:00,46.49,46.5,46.01,46.23,60617.0,44.4166,44.4262,43.958,44.1682,60617.0
2021-02-25 09:35:00,46.25,46.25,45.63,46.0,25421.0,44.1873,44.1873,43.595,43.9485,25421.0
2021-02-25 09:40:00,45.98,46.13,45.82,46.02,15960.0,43.9294,44.0727,43.7765,43.9676,15960.0
2021-02-25 09:45:00,45.98,46.05,45.84,45.99,13467.0,43.9294,43.9963,43.7956,43.9389,13467.0
2021-02-25 09:50:00,45.96,46.15,45.88,45.93,7818.0,43.9103,44.0918,43.8338,43.8816,7818.0
2021-02-25 09:55:00,45.93,46.15,45.93,46.12,12102.0,43.8816,44.0918,43.8816,44.0631,12102.0
2021-02-25 10:00:00,46.08,46.09,45.9,45.9,16553.0,44.0249,44.0345,43.8529,43.8529,16553.0
2021-02-25 10:05:00,45.91,46.09,45.87,46.05,13960.0,43.8625,44.0345,43.8243,43.9963,13960.0
2021-02-25 10:10:00,46.07,46.09,45.95,45.99,12628.0,44.0154,44.0345,43.9007,43.9389,12628.0
2021-02-25 10:15:00,46.0,46.02,45.84,45.88,20583.0,43.9485,43.9676,43.7956,43.8338,20583.0
2021-02-25 10:20:00,45.86,45.92,45.64,45.64,15399.0,43.8147,43.8721,43.6045,43.6045,15399.0
2021-02-25 10:25:00,45.63,45.63,45.43,45.48,24438.0,43.595,43.595,43.4039,43.4517,24438.0
2021-02-25 10:30:00,45.46,45.57,45.35,45.35,22056.0,43.4326,43.5377,43.3275,43.3275,22056.0
2021-02-25 10:35:00,45.31,45.4,45.12,45.14,36833.0,43.2893,43.3752,43.1077,43.1268,36833.0
2021-02-25 10:40:00,45.16,45.36,45.14,45.34,38620.0,43.1459,43.337,43.1268,43.3179,38620.0
2021-02-25 10:45:00,45.34,45.34,45.17,45.19,17928.0,43.3179,43.3179,43.1555,43.1746,17928.0
2021-02-25 10:50:00,45.21,45.21,45.02,45.06,15557.0,43.1937,43.1937,43.0122,43.0504,15557.0
2021-02-25 10:55:00,45.1,45.28,45.06,45.15,33848.0,43.0886,43.2606,43.0504,43.1364,33848.0
2021-02-25 11:00:00,45.14,45.2,45.1,45.15,10571.0,43.1268,43.1842,43.0886,43.1364,10571.0
2021-02-25 11:05:00,45.16,45.26,45.08,45.25,10517.0,43.1459,43.2415,43.0695,43.2319,10517.0
2021-02-25 11:10:00,45.23,45.25,45.16,45.2,4416.0,43.2128,43.2319,43.1459,43.1842,4416.0
2021-02-25 11:15:00,45.18,45.33,45.16,45.29,9935.0,43.1651,43.3084,43.1459,43.2702,9935.0
2021-02-25 11:20:00,45.27,45.41,45.25,45.3,8209.0,43.251,43.3848,43.2319,43.2797,8209.0
2021-02-25 11:25:00,45.33,45.33,45.22,45.24,8808.0,43.3084,43.3084,43.2033,43.2224,8808.0
2021-02-25 11:30:00,45.22,45.25,45.17,45.17,9153.0,43.2033,43.2319,43.1555,43.1555,9153.0
2021-02-25 11:35:00,45.2,45.27,45.13,45.14,6356.0,43.1842,43.251,43.1173,43.1268,6356.0
2021-02-25 11:40:00,45.14,45.14,44.98,45.01,17374.0,43.1268,43.1268,42.974,43.0026,17374.0
2021-02-25 11:45:00,44.96,44.99,44.82,44.83,21286.0,42.9549,42.9835,42.8211,42.8307,21286.0
2021-02-25 11:50:00,44.83,44.87,44.76,44.84,8968.0,42.8307,42.8689,42.7638,42.8402,8968.0
2021-02-25 11:55:00,44.83,44.84,44.71,44.75,12907.0,42.8307,42.8402,42.716,42.7542,12907.0
2021-02-25 12:00:00,44.75,44.76,44.55,44.66,30553.0,42.7542,42.7638,42.5632,42.6682,30553.0
2021-02-25 12:05:00,44.66,44.67,44.5,44.5,14616.0,42.6682,42.6778,42.5154,42.5154,14616.0
2021-02-25 12:10:00,44.48,44.53,44.39,44.51,14733.0,42.4963,42.544,42.4103,42.5249,14733.0
2021-02-25 12:15:00,44.51,44.58,44.45,44.46,7129.0,42.5249,42.5918,42.4676,42.4772,7129.0
2021-02-25 12:20:00,44.47,44.55,44.43,44.53,16270.0,42.4867,42.5632,42.4485,42.544,16270.0
2021-02-25 12:25:00,44.52,44.52,44.29,44.34,15051.0,42.5345,42.5345,42.3147,42.3625,15051.0
2021-02-25 12:30:00,44.34,44.36,44.2,44.22,23985.0,42.3625,42.3816,42.2288,42.2479,23985.0
2021-02-25 12:35:00,44.25,44.26,44.15,44.25,15102.0,42.2765,42.2861,42.181,42.2765,15102.0
2021-02-25 12:40:00,44.25,44.25,44.11,44.18,64151.0,42.2765,42.2765,42.1428,42.2097,64151.0
2021-02-25 12:45:00,44.2,44.37,44.12,44.35,10251.0,42.2288,42.3912,42.1523,42.3721,10251.0
2021-02-25 12:50:00,44.31,44.35,44.09,44.09,15674.0,42.3339,42.3721,42.1237,42.1237,15674.0
2021-02-25 12:55:00,44.08,44.1,43.81,43.82,46158.0,42.1141,42.1332,41.8562,41.8657,46158.0
2021-02-25 13:00:00,43.81,43.88,43.62,43.74,19986.0,41.8562,41.923,41.6746,41.7893,19986.0
2021-02-25 13:05:00,43.67,43.77,43.53,43.71,16931.0,41.7224,41.8179,41.5886,41.7606,16931.0
2021-02-25 13:10:00,43.73,43.93,43.6,43.86,17142.0,41.7797,41.9708,41.6555,41.9039,17142.0
2021-02-25 13:15:00,43.88,43.92,43.72,43.92,21918.0,41.923,41.9613,41.7702,41.9613,21918.0
2021-02-25 13:20:00,43.9,44.02,43.89,44.01,18308.0,41.9421,42.0568,41.9326,42.0472,18308.0
2021-02-25 13:25:00,44.01,44.11,43.86,44.11,52216.0,42.0472,42.1428,41.9039,42.1428,52216.0
2021-02-25 13:30:00,44.07,44.17,43.97,44.14,31645.0,42.1046,42.2001,42.009,42.1714,31645.0
2021-02-25 13:35:00,44.1,44.1,43.83,44.08,17719.0,42.1332,42.1332,41.8753,42.1141,17719.0
2021-02-25 13:40:00,44.05,44.14,43.99,44.03,10049.0,42.0855,42.1714,42.0281,42.0663,10049.0
2021-02-25 13:45:00,44.05,44.09,43.96,43.99,16592.0,42.0855,42.1237,41.9995,42.0281,16592.0
2021-02-25 13:50:00,43.97,43.97,43.77,43.82,20239.0,42.009,42.009,41.8179,41.8657,20239.0
2021-02-25 13:55:00,43.8,43.92,43.71,43.83,17803.0,41.8466,41.9613,41.7606,41.8753,17803.0
2021-02-25 14:00:00,43.83,43.9,43.78,43.81,13979.0,41.8753,41.9421,41.8275,41.8562,13979.0
2021-02-25 14:05:00,43.8,44.0,43.8,43.98,12437.0,41.8466,42.0377,41.8466,42.0186,12437.0
2021-02-25 14:10:00,43.97,44.15,43.95,44.11,23441.0,42.009,42.181,41.9899,42.1428,23441.0
2021-02-25 14:15:00,44.12,44.29,44.11,44.27,18833.0,42.1523,42.3147,42.1428,42.2956,18833.0
2021-02-25 14:20:00,44.32,44.44,44.28,44.44,37322.0,42.3434,42.4581,42.3052,42.4581,37322.0
2021-02-25 14:25:00,44.42,44.6,44.33,44.52,19509.0,42.439,42.6109,42.353,42.5345,19509.0
2021-02-25 14:30:00,44.51,44.62,44.43,44.43,17073.0,42.5249,42.63,42.4485,42.4485,17073.0
2021-02-25 14:35:00,44.49,44.49,44.35,44.37,8916.0,42.5058,42.5058,42.3721,42.3912,8916.0
2021-02-25 14:40:00,44.34,44.46,44.34,44.39,14265.0,42.3625,42.4772,42.3625,42.4103,14265.0
2021-02-25 14:45:00,44.4,44.49,44.34,44.36,24190.0,42.4198,42.5058,42.3625,42.3816,24190.0
2021-02-25 14:50:00,44.36,44.49,44.33,44.43,9526.0,42.3816,42.5058,42.353,42.4485,9526.0
2021-02-25 14:55:00,44.43,44.46,44.37,44.44,8890.0,42.4485,42.4772,42.3912,42.4581,8890.0
2021-02-25 15:00:00,44.43,44.53,44.38,44.4,14195.0,42.4485,42.544,42.4007,42.4198,14195.0
2021-02-25 15:05:00,44.41,44.42,44.04,44.05,26109.0,42.4294,42.439,42.0759,42.0855,26109.0
2021-02-25 15:10:00,44.03,44.17,44.03,44.11,29430.0,42.0663,42.2001,42.0663,42.1428,29430.0
2021-02-25 15:15:00,44.11,44.13,43.99,44.08,65334.0,42.1428,42.1619,42.0281,42.1141,65334.0
2021-02-25 15:20:00,44.08,44.09,43.87,43.87,17686.0,42.1141,42.1237,41.9135,41.9135,17686.0
2021-02-25 15:25:00,43.89,44.02,43.89,43.93,24822.0,41.9326,42.0568,41.9326,41.9708,24822.0
2021-02-25 15:30:00,43.9,44.03,43.77,43.77,29512.0,41.9421,42.0663,41.8179,41.8179,29512.0
2021-02-25 15:35:00,43.77,43.77,43.62,43.72,40706.0,41.8179,41.8179,41.6746,41.7702,40706.0
2021-02-25 15:40:00,43.72,43.8,43.64,43.77,37303.0,41.7702,41.8466,41.6937,41.8179,37303.0
2021-02-25 15:45:00,43.78,43.97,43.74,43.9,41809.0,41.8275,42.009,41.7893,41.9421,41809.0
2021-02-25 15:50:00,43.88,43.98,43.8,43.9,86862.0,41.923,42.0186,41.8466,41.9421,86862.0
2021-02-25 15:55:00,43.89,44.01,43.83,43.94,145317.0,41.9326,42.0472,41.8753,41.9804,145317.0
2021-02-26 09:30:00,44.49,45.38,44.31,44.83,103259.0,42.5058,43.3561,42.3339,42.8307,103259.0
2021-02-26 09:35:00,44.76,44.91,44.53,44.77,13221.0,42.7638,42.9071,42.544,42.7733,13221.0
2021-02-26 09:40:00,44.72,44.77,44.4,44.69,13968.0,42.7256,42.7733,42.4198,42.6969,13968.0
2021-02-26 09:45:00,44.61,44.74,44.53,44.71,11524.0,42.6205,42.7447,42.544,42.716,11524.0
2021-02-26 09:50:00,44.7,44.76,44.61,44.61,15668.0,42.7065,42.7638,42.6205,42.6205,15668.0
2021-02-26 09:55:00,44.62,44.79,44.6,44.62,29379.0,42.63,42.7924,42.6109,42.63,29379.0
2021-02-26 10:00:00,44.59,44.59,44.27,44.41,38568.0,42.6014,42.6014,42.2956,42.4294,38568.0
2021-02-26 10:05:00,44.39,44.48,44.23,44.27,27713.0,42.4103,42.4963,42.2574,42.2956,27713.0
2021-02-26 10:10:00,44.27,44.34,44.2,44.25,51273.0,42.2956,42.3625,42.2288,42.2765,51273.0
2021-02-26 10:15:00,44.27,44.29,44.12,44.25,37952.0,42.2956,42.3147,42.1523,42.2765,37952.0
2021-02-26 10:20:00,44.3,44.35,44.06,44.07,29352.0,42.3243,42.3721,42.095,42.1046,29352.0
2021-02-26 10:25:00,44.08,44.28,43.83,43.84,18231.0,42.1141,42.3052,41.8753,41.8848,18231.0
2021-02-26 10:30:00,43.87,44.03,43.87,43.93,15077.0,41.9135,42.0663,41.9135,41.9708,15077.0
2021-02-26 10:35:00,43.96,44.22,43.85,44.16,9433.0,41.9995,42.2479,41.8944,42.1905,9433.0
2021-02-26 10:40:00,44.15,44.19,44.06,44.19,16076.0,42.181,42.2192,42.095,42.2192,16076.0
2021-02-26 10:45:00,44.19,44.42,44.19,44.41,19815.0,42.2192,42.439,42.2192,42.4294,19815.0
2021-02-26 10:50:00,44.38,44.62,44.28,44.55,43852.0,42.4007,42.63,42.3052,42.5632,43852.0
2021-02-26 10:55:00,44.57,44.58,44.43,44.5,17003.0,42.5823,42.5918,42.4485,42.5154,17003.0
2021-02-26 11:00:00,44.54,44.88,44.54,44.86,13827.0,42.5536,42.8784,42.5536,42.8593,13827.0
2021-02-26 11:05:00,44.87,44.91,44.79,44.86,16851.0,42.8689,42.9071,42.7924,42.8593,16851.0
2021-02-26 11:10:00,44.86,44.93,44.7,44.73,18510.0,42.8593,42.9262,42.7065,42.7351,18510.0
2021-02-26 11:15:00,44.77,44.88,44.76,44.82,20877.0,42.7733,42.8784,42.7638,42.8211,20877.0
2021-02-26 11:20:00,44.82,44.83,44.71,44.74,16966.0,42.8211,42.8307,42.716,42.7447,16966.0
2021-02-26 11:25:00,44.73,44.93,44.73,44.88,24154.0,42.7351,42.9262,42.7351,42.8784,24154.0
2021-02-26 11:30:00,44.88,45.03,44.86,44.9,24602.0,42.8784,43.0217,42.8593,42.8975,24602.0
2021-02-26 11:35:00,44.88,45.02,44.88,45.02,8700.0,42.8784,43.0122,42.8784,43.0122,8700.0
2021-02-26 11:40:00,45.03,45.06,44.93,45.0,16069.0,43.0217,43.0504,42.9262,42.9931,16069.0
2021-02-26 11:45:00,45.02,45.04,44.92,44.95,10009.0,43.0122,43.0313,42.9167,42.9453,10009.0
2021-02-26 11:50:00,44.93,44.95,44.81,44.91,12181.0,42.9262,42.9453,42.8116,42.9071,12181.0
2021-02-26 11:55:00,44.9,45.03,44.88,45.01,7339.0,42.8975,43.0217,42.8784,43.0026,7339.0
2021-02-26 12:00:00,45.01,45.2,45.01,45.19,20978.0,43.0026,43.1842,43.0026,43.1746,20978.0
2021-02-26 12:05:00,45.18,45.24,45.04,45.19,19910.0,43.1651,43.2224,43.0313,43.1746,19910.0
2021-02-26 12:10:00,45.21,45.25,45.14,45.22,19149.0,43.1937,43.2319,43.1268,43.2033,19149.0
2021-02-26 12:15:00,45.18,45.24,45.15,45.17,20257.0,43.1651,43.2224,43.1364,43.1555,20257.0
2021-02-26 12:20:00,45.19,45.32,45.14,45.28,22820.0,43.1746,43.2988,43.1268,43.2606,22820.0
2021-02-26 12:25:00,45.29,45.36,45.22,45.32,25142.0,43.2702,43.337,43.2033,43.2988,25142.0
2021-02-26 12:30:00,45.34,45.41,45.33,45.38,20373.0,43.3179,43.3848,43.3084,43.3561,20373.0
2021-02-26 12:35:00,45.39,45.4,45.17,45.17,13925.0,43.3657,43.3752,43.1555,43.1555,13925.0
2021-02-26 12:40:00,45.18,45.18,45.11,45.15,7784.0,43.1651,43.1651,43.0982,43.1364,7784.0
2021-02-26 12:45:00,45.16,45.16,45.02,45.08,7943.0,43.1459,43.1459,43.0122,43.0695,7943.0
2021-02-26 12:50:00,45.05,45.17,45.04,45.09,6102.0,43.0409,43.1555,43.0313,43.0791,6102.0
2021-02-26 12:55:00,45.05,45.07,44.89,45.01,11693.0,43.0409,43.06,42.888,43.0026,11693.0
2021-02-26 13:00:00,44.98,45.0,44.76,44.85,14940.0,42.974,42.9931,42.7638,42.8498,14940.0
2021-02-26 13:05:00,44.83,45.07,44.8,45.07,11246.0,42.8307,43.06,42.802,43.06,11246.0
2021-02-26 13:10:00,45.04,45.13,45.02,45.06,11819.0,43.0313,43.1173,43.0122,43.0504,11819.0
2021-02-26 13:15:00,45.07,45.1,45.03,45.05,8675.0,43.06,43.0886,43.0217,43.0409,8675.0
2021-02-26 13:20:00,45.06,45.12,45.02,45.02,4701.0,43.0504,43.1077,43.0122,43.0122,4701.0
2021-02-26 13:25:00,45.05,45.08,45.03,45.07,6697.0,43.0409,43.0695,43.0217,43.06,6697.0
2021-02-26 13:30:00,45.08,45.12,44.95,44.97,11396.0,43.0695,43.1077,42.9453,42.9644,11396.0
2021-02-26 13:35:00,44.97,44.98,44.85,44.89,15409.0,42.9644,42.974,42.8498,42.888,15409.0
2021-02-26 13:40:00,44.89,44.98,44.85,44.96,8106.0,42.888,42.974,42.8498,42.9549,8106.0
2021-02-26 13:45:00,44.97,45.06,44.78,44.82,9082.0,42.9644,43.0504,42.7829,42.8211,9082.0
2021-02-26 13:50:00,44.81,44.83,44.76,44.79,10875.0,42.8116,42.8307,42.7638,42.7924,10875.0
2021-02-26 13:55:00,44.78,44.92,44.78,44.82,4469.0,42.7829,42.9167,42.7829,42.8211,4469.0
2021-02-26 14:00:00,44.79,44.89,44.77,44.77,11727.0,42.7924,42.888,42.7733,42.7733,11727.0
2021-02-26 14:05:00,44.78,44.87,44.72,44.86,8492.0,42.7829,42.8689,42.7256,42.8593,8492.0
2021-02-26 14:10:00,44.85,44.95,44.8,44.9,6269.0,42.8498,42.9453,42.802,42.8975,6269.0
2021-02-26 14:15:00,44.89,44.96,44.7,44.71,8662.0,42.888,42.9549,42.7065,42.716,8662.0
2021-02-26 14:20:00,44.68,44.77,44.67,44.77,7819.0,42.6874,42.7733,42.6778,42.7733,7819.0
2021-02-26 14:25:00,44.74,44.81,44.67,44.81,5913.0,42.7447,42.8116,42.6778,42.8116,5913.0
2021-02-26 14:30:00,44.83,44.95,44.78,44.95,11433.0,42.8307,42.9453,42.7829,42.9453,11433.0
2021-02-26 14:35:00,44.95,44.97,44.91,44.94,17335.0,42.9453,42.9644,42.9071,42.9358,17335.0
2021-02-26 14:40:00,44.95,45.03,44.89,44.94,22976.0,42.9453,43.0217,42.888,42.9358,22976.0
2021-02-26 14:45:00,44.95,45.09,44.94,45.06,7187.0,42.9453,43.0791,42.9358,43.0504,7187.0
2021-02-26 14:50:00,45.07,45.11,45.04,45.04,8956.0,43.06,43.0982,43.0313,43.0313,8956.0
2021-02-26 14:55:00,45.06,45.15,45.05,45.14,8789.0,43.0504,43.1364,43.0409,43.1268,8789.0
2021-02-26 15:00:00,45.17,45.36,45.14,45.36,15154.0,43.1555,43.337,43.1268,43.337,15154.0
2021-02-26 15:05:00,45.34,45.43,45.31,45.41,14060.0,43.3179,43.4039,43.2893,43.3848,14060.0
2021-02-26 15:10:00,45.41,45.42,45.27,45.3,9829.0,43.3848,43.3944,43.251,43.2797,9829.0
2021-02-26 15:15:00,45.29,45.41,45.29,45.36,14858.0,43.2702,43.3848,43.2702,43.337,14858.0
2021-02-26 15:20:00,45.36,45.51,45.32,45.47,29015.0,43.337,43.4803,43.2988,43.4421,29015.0
2021-02-26 15:25:00,45.46,45.46,45.31,45.33,15868.0,43.4326,43.4326,43.2893,43.3084,15868.0
2021-02-26 15:30:00,45.32,45.52,45.24,45.47,24953.0,43.2988,43.4899,43.2224,43.4421,24953.0
2021-02-26 15:35:00,45.47,45.53,45.44,45.49,29330.0,43.4421,43.4994,43.4135,43.4612,29330.0
2021-02-26 15:40:00,45.48,45.52,45.4,45.52,41039.0,43.4517,43.4899,43.3752,43.4899,41039.0
2021-02-26 15:45:00,45.51,45.73,45.51,45.7,56203.0,43.4803,43.6905,43.4803,43.6619,56203.0
2021-02-26 15:50:00,45.71,45.72,45.32,45.33,96640.0,43.6714,43.681,43.2988,43.3084,96640.0
2021-02-26 15:55:00,45.32,45.41,45.06,45.1,217552.0,43.2988,43.3848,43.0504,43.0886,217552.0
2021-03-01 09:30:00,45.79,46.19,45.66,45.72,83215.0,43.7479,44.13,43.6236,43.681,83215.0
2021-03-01 09:35:00,45.77,45.82,45.46,45.68,28818.0,43.7287,43.7765,43.4326,43.6428,28818.0
2021-03-01 09:40:00,45.7,46.09,45.64,45.99,17827.0,43.6619,44.0345,43.6045,43.9389,17827.0
2021-03-01 09:45:00,46.0,46.1,45.72,45.88,18786.0,43.9485,44.044,43.681,43.8338,18786.0
2021-03-01 09:50:00,45.89,46.17,45.81,46.09,25329.0,43.8434,44.1109,43.767,44.0345,25329.0
2021-03-01 09:55:00,46.11,46.2,46.01,46.11,16883.0,44.0536,44.1396,43.958,44.0536,16883.0
2021-03-01 10:00:00,46.14,46.21,46.03,46.15,19413.0,44.0822,44.1491,43.9771,44.0918,19413.0
2021-03-01 10:05:00,46.14,46.16,45.92,45.94,13255.0,44.0822,44.1014,43.8721,43.8912,13255.0
2021-03-01 10:10:00,45.98,46.17,45.95,46.16,11894.0,43.9294,44.1109,43.9007,44.1014,11894.0
2021-03-01 10:15:00,46.16,46.27,46.13,46.17,37366.0,44.1014,44.2064,44.0727,44.1109,37366.0
2021-03-01 10:20:00,46.19,46.2,45.94,46.05,9333.0,44.13,44.1396,43.8912,43.9963,9333.0
2021-03-01 10:25:00,46.07,46.17,46.05,46.15,12802.0,44.0154,44.1109,43.9963,44.0918,12802.0
2021-03-01 10:30:00,46.2,46.23,45.98,45.98,26255.0,44.1396,44.1682,43.9294,43.9294,26255.0
2021-03-01 10:35:00,45.98,46.24,45.98,46.2,9945.0,43.9294,44.1778,43.9294,44.1396,9945.0
2021-03-01 10:40:00,46.23,46.34,46.2,46.28,29056.0,44.1682,44.2733,44.1396,44.216,29056.0
2021-03-01 10:45:00,46.26,46.35,46.21,46.34,22147.0,44.1969,44.2829,44.1491,44.2733,22147.0
2021-03-01 10:50:00,46.35,46.35,46.04,46.07,17377.0,44.2829,44.2829,43.9867,44.0154,17377.0
2021-03-01 10:55:00,46.06,46.28,46.04,46.27,12991.0,44.0058,44.216,43.9867,44.2064,12991.0
2021-03-01 11:00:00,46.28,46.28,46.07,46.07,31263.0,44.216,44.216,44.0154,44.0154,31263.0
2021-03-01 11:05:00,46.06,46.19,46.02,46.16,41283.0,44.0058,44.13,43.9676,44.1014,41283.0
2021-03-01 11:10:00,46.2,46.26,46.11,46.17,10665.0,44.1396,44.1969,44.0536,44.1109,10665.0
2021-03-01 11:15:00,46.22,46.27,46.16,46.24,9979.0,44.1587,44.2064,44.1014,44.1778,9979.0
2021-03-01 11:20:00,46.24,46.34,46.22,46.32,20712.0,44.1778,44.2733,44.1587,44.2542,20712.0
2021-03-01 11:25:00,46.31,46.32,46.21,46.28,22977.0,44.2447,44.2542,44.1491,44.216,22977.0
2021-03-01 11:30:00,46.29,46.32,46.2,46.22,10190.0,44.2256,44.2542,44.1396,44.1587,10190.0
2021-03-01 11:35:00,46.21,46.3,46.21,46.22,12566.0,44.1491,44.2351,44.1491,44.1587,12566.0
2021-03-01 11:40:00,46.21,46.4,46.21,46.35,16339.0,44.1491,44.3306,44.1491,44.2829,16339.0
2021-03-01 11:45:00,46.34,46.37,46.3,46.34,51976.0,44.2733,44.302,44.2351,44.2733,51976.0
2021-03-01 11:50:00,46.33,46.39,46.31,46.36,11649.0,44.2638,44.3211,44.2447,44.2924,11649.0
2021-03-01 11:55:00,46.35,46.38,46.29,46.29,6877.0,44.2829,44.3115,44.2256,44.2256,6877.0
2021-03-01 12:00:00,46.29,46.33,46.24,46.25,10879.0,44.2256,44.2638,44.1778,44.1873,10879.0
2021-03-01 12:05:00,46.25,46.28,46.2,46.26,6545.0,44.1873,44.216,44.1396,44.1969,6545.0
2021-03-01 12:10:00,46.26,46.3,46.23,46.26,8201.0,44.1969,44.2351,44.1682,44.1969,8201.0
2021-03-01 12:15:00,46.22,46.26,46.09,46.09,15999.0,44.1587,44.1969,44.0345,44.0345,15999.0
2021-03-01 12:20:00,46.09,46.11,45.96,45.97,17159.0,44.0345,44.0536,43.9103,43.9198,17159.0
2021-03-01 12:25:00,45.96,46.01,45.9,45.93,12505.0,43.9103,43.958,43.8529,43.8816,12505.0
2021-03-01 12:30:00,45.95,46.0,45.91,45.98,11693.0,43.9007,43.9485,43.8625,43.9294,11693.0
2021-03-01 12:35:00,45.97,46.01,45.95,46.0,5075.0,43.9198,43.958,43.9007,43.9485,5075.0
2021-03-01 12:40:00,45.98,46.0,45.9,45.95,5521.0,43.9294,43.9485,43.8529,43.9007,5521.0
2021-03-01 12:45:00,45.95,46.02,45.93,45.95,11284.0,43.9007,43.9676,43.8816,43.9007,11284.0
2021-03-01 12:50:00,46.01,46.01,45.98,45.98,3094.0,43.958,43.958,43.9294,43.9294,3094.0
2021-03-01 12:55:00,45.97,46.0,45.83,45.85,14252.0,43.9198,43.9485,43.7861,43.8052,14252.0
2021-03-01 13:00:00,45.87,45.87,45.77,45.83,9321.0,43.8243,43.8243,43.7287,43.7861,9321.0
2021-03-01 13:05:00,45.86,45.86,45.71,45.71,22373.0,43.8147,43.8147,43.6714,43.6714,22373.0
2021-03-01 13:10:00,45.71,45.72,45.53,45.54,9713.0,43.6714,43.681,43.4994,43.509,9713.0
2021-03-01 13:15:00,45.55,45.58,45.44,45.46,9283.0,43.5186,43.5472,43.4135,43.4326,9283.0
2021-03-01 13:20:00,45.42,45.55,45.4,45.49,10612.0,43.3944,43.5186,43.3752,43.4612,10612.0
2021-03-01 13:25:00,45.47,45.65,45.47,45.65,8414.0,43.4421,43.6141,43.4421,43.6141,8414.0
2021-03-01 13:30:00,45.65,45.71,45.64,45.7,5900.0,43.6141,43.6714,43.6045,43.6619,5900.0
2021-03-01 13:35:00,45.71,45.75,45.65,45.71,5265.0,43.6714,43.7096,43.6141,43.6714,5265.0
2021-03-01 13:40:00,45.71,45.78,45.71,45.74,4818.0,43.6714,43.7383,43.6714,43.7001,4818.0
2021-03-01 13:45:00,45.73,45.75,45.65,45.71,11711.0,43.6905,43.7096,43.6141,43.6714,11711.0
2021-03-01 13:50:00,45.71,45.78,45.7,45.71,4258.0,43.6714,43.7383,43.6619,43.6714,4258.0
2021-03-01 13:55:00,45.71,45.73,45.66,45.7,3909.0,43.6714,43.6905,43.6236,43.6619,3909.0
2021-03-01 14:00:00,45.73,45.74,45.67,45.67,6686.0,43.6905,43.7001,43.6332,43.6332,6686.0
2021-03-01 14:05:00,45.65,45.77,45.64,45.76,10338.0,43.6141,43.7287,43.6045,43.7192,10338.0
2021-03-01 14:10:00,45.74,45.79,45.72,45.76,5012.0,43.7001,43.7479,43.681,43.7192,5012.0
2021-03-01 14:15:00,45.74,45.74,45.68,45.69,4237.0,43.7001,43.7001,43.6428,43.6523,4237.0
2021-03-01 14:20:00,45.7,45.76,45.68,45.74,4998.0,43.6619,43.7192,43.6428,43.7001,4998.0
2021-03-01 14:25:00,45.75,45.76,45.66,45.7,6462.0,43.7096,43.7192,43.6236,43.6619,6462.0
2021-03-01 14:30:00,45.7,45.73,45.68,45.73,7509.0,43.6619,43.6905,43.6428,43.6905,7509.0
2021-03-01 14:35:00,45.74,45.76,45.68,45.68,10024.0,43.7001,43.7192,43.6428,43.6428,10024.0
2021-03-01 14:40:00,45.66,45.72,45.63,45.69,6466.0,43.6236,43.681,43.595,43.6523,6466.0
2021-03-01 14:45:00,45.67,45.72,45.62,45.66,5523.0,43.6332,43.681,43.5854,43.6236,5523.0
2021-03-01 14:50:00,45.64,45.76,45.64,45.74,11983.0,43.6045,43.7192,43.6045,43.7001,11983.0
2021-03-01 14:55:00,45.75,45.75,45.65,45.66,14440.0,43.7096,43.7096,43.6141,43.6236,14440.0
2021-03-01 15:00:00,45.66,45.72,45.62,45.66,11511.0,43.6236,43.681,43.5854,43.6236,11511.0
2021-03-01 15:05:00,45.66,45.67,45.56,45.56,9746.0,43.6236,43.6332,43.5281,43.5281,9746.0
2021-03-01 15:10:00,45.59,45.59,45.47,45.47,10169.0,43.5568,43.5568,43.4421,43.4421,10169.0
2021-03-01 15:15:00,45.48,45.53,45.4,45.43,23719.0,43.4517,43.4994,43.3752,43.4039,23719.0
2021-03-01 15:20:00,45.47,45.52,45.45,45.48,23302.0,43.4421,43.4899,43.423,43.4517,23302.0
2021-03-01 15:25:00,45.48,45.52,45.45,45.51,11860.0,43.4517,43.4899,43.423,43.4803,11860.0
2021-03-01 15:30:00,45.49,45.53,45.44,45.46,24122.0,43.4612,43.4994,43.4135,43.4326,24122.0
2021-03-01 15:35:00,45.47,45.53,45.43,45.51,35216.0,43.4421,43.4994,43.4039,43.4803,35216.0
2021-03-01 15:40:00,45.51,45.58,45.48,45.57,55273.0,43.4803,43.5472,43.4517,43.5377,55273.0
2021-03-01 15:45:00,45.56,45.62,45.54,45.54,85221.0,43.5281,43.5854,43.509,43.509,85221.0
2021-03-01 15:50:00,45.56,45.6,45.46,45.48,142158.0,43.5281,43.5663,43.4326,43.4517,142158.0
2021-03-01 15:55:00,45.48,45.55,45.41,45.51,231994.0,43.4517,43.5186,43.3848,43.4803,231994.0
2021-03-02 09:30:00,45.61,46.0,45.45,45.55,34171.0,43.5759,43.9485,43.423,43.5186,34171.0
2021-03-02 09:35:00,45.47,45.48,45.28,45.35,12675.0,43.4421,43.4517,43.2606,43.3275,12675.0
2021-03-02 09:40:00,45.28,45.28,45.02,45.12,13727.0,43.2606,43.2606,43.0122,43.1077,13727.0
2021-03-02 09:45:00,45.1,45.23,45.02,45.05,13729.0,43.0886,43.2128,43.0122,43.0409,13729.0
2021-03-02 09:50:00,45.03,45.26,45.03,45.22,8566.0,43.0217,43.2415,43.0217,43.2033,8566.0
2021-03-02 09:55:00,45.21,45.41,45.1,45.38,12809.0,43.1937,43.3848,43.0886,43.3561,12809.0
2021-03-02 10:00:00,45.37,45.39,45.23,45.38,7772.0,43.3466,43.3657,43.2128,43.3561,7772.0
2021-03-02 10:05:00,45.41,45.52,45.34,45.52,7298.0,43.3848,43.4899,43.3179,43.4899,7298.0
2021-03-02 10:10:00,45.51,45.59,45.17,45.29,20088.0,43.4803,43.5568,43.1555,43.2702,20088.0
2021-03-02 10:15:00,45.32,45.52,45.31,45.44,10907.0,43.2988,43.4899,43.2893,43.4135,10907.0
2021-03-02 10:20:00,45.46,45.48,45.33,45.34,8579.0,43.4326,43.4517,43.3084,43.3179,8579.0
2021-03-02 10:25:00,45.36,45.41,45.24,45.24,10664.0,43.337,43.3848,43.2224,43.2224,10664.0
2021-03-02 10:30:00,45.24,45.4,45.24,45.38,8759.0,43.2224,43.3752,43.2224,43.3561,8759.0
2021-03-02 10:35:00,45.36,45.42,45.16,45.17,8419.0,43.337,43.3944,43.1459,43.1555,8419.0
2021-03-02 10:40:00,45.17,45.19,45.07,45.16,19186.0,43.1555,43.1746,43.06,43.1459,19186.0
2021-03-02 10:45:00,45.15,45.3,45.05,45.29,13495.0,43.1364,43.2797,43.0409,43.2702,13495.0
2021-03-02 10:50:00,45.3,45.3,45.15,45.21,13722.0,43.2797,43.2797,43.1364,43.1937,13722.0
2021-03-02 10:55:00,45.22,45.3,45.16,45.28,12494.0,43.2033,43.2797,43.1459,43.2606,12494.0
2021-03-02 11:00:00,45.26,45.26,45.07,45.24,15382.0,43.2415,43.2415,43.06,43.2224,15382.0
2021-03-02 11:05:00,45.24,45.37,45.22,45.35,13515.0,43.2224,43.3466,43.2033,43.3275,13515.0
2021-03-02 11:10:00,45.36,45.41,45.27,45.4,15907.0,43.337,43.3848,43.251,43.3752,15907.0
2021-03-02 11:15:00,45.39,45.41,45.3,45.41,13375.0,43.3657,43.3848,43.2797,43.3848,13375.0
2021-03-02 11:20:00,45.44,45.46,45.33,45.35,14753.0,43.4135,43.4326,43.3084,43.3275,14753.0
2021-03-02 11:25:00,45.32,45.47,45.26,45.47,10465.0,43.2988,43.4421,43.2415,43.4421,10465.0
2021-03-02 11:30:00,45.43,45.44,45.34,45.42,9791.0,43.4039,43.4135,43.3179,43.3944,9791.0
2021-03-02 11:35:00,45.41,45.6,45.4,45.59,11093.0,43.3848,43.5663,43.3752,43.5568,11093.0
2021-03-02 11:40:00,45.58,45.65,45.5,45.65,9402.0,43.5472,43.6141,43.4708,43.6141,9402.0
2021-03-02 11:45:00,45.65,45.79,45.62,45.79,12337.0,43.6141,43.7479,43.5854,43.7479,12337.0
2021-03-02 11:50:00,45.76,45.87,45.72,45.87,16323.0,43.7192,43.8243,43.681,43.8243,16323.0
2021-03-02 11:55:00,45.86,45.88,45.8,45.84,11155.0,43.8147,43.8338,43.7574,43.7956,11155.0
2021-03-02 12:00:00,45.84,45.88,45.76,45.83,10710.0,43.7956,43.8338,43.7192,43.7861,10710.0
2021-03-02 12:05:00,45.84,45.86,45.72,45.75,11888.0,43.7956,43.8147,43.681,43.7096,11888.0
2021-03-02 12:10:00,45.75,45.77,45.64,45.75,17550.0,43.7096,43.7287,43.6045,43.7096,17550.0
2021-03-02 12:15:00,45.77,45.77,45.71,45.72,4190.0,43.7287,43.7287,43.6714,43.681,4190.0
2021-03-02 12:20:00,45.73,45.85,45.71,45.84,8918.0,43.6905,43.8052,43.6714,43.7956,8918.0
2021-03-02 12:25:00,45.83,45.85,45.79,45.84,8620.0,43.7861,43.8052,43.7479,43.7956,8620.0
2021-03-02 12:30:00,45.83,45.83,45.75,45.77,7403.0,43.7861,43.7861,43.7096,43.7287,7403.0
2021-03-02 12:35:00,45.78,45.99,45.78,45.99,11764.0,43.7383,43.9389,43.7383,43.9389,11764.0
2021-03-02 12:40:00,45.98,46.12,45.98,46.08,13389.0,43.9294,44.0631,43.9294,44.0249,13389.0
2021-03-02 12:45:00,46.07,46.11,46.01,46.05,16594.0,44.0154,44.0536,43.958,43.9963,16594.0
2021-03-02 12:50:00,46.03,46.05,45.93,46.03,7514.0,43.9771,43.9963,43.8816,43.9771,7514.0
2021-03-02 12:55:00,46.05,46.12,46.0,46.07,12284.0,43.9963,44.0631,43.9485,44.0154,12284.0
2021-03-02 13:00:00,46.11,46.24,46.07,46.19,14771.0,44.0536,44.1778,44.0154,44.13,14771.0
2021-03-02 13:05:00,46.21,46.23,46.17,46.22,10471.0,44.1491,44.1682,44.1109,44.1587,10471.0
2021-03-02 13:10:00,46.22,46.22,46.19,46.21,6593.0,44.1587,44.1587,44.13,44.1491,6593.0
2021-03-02 13:15:00,46.22,46.22,46.16,46.16,14105.0,44.1587,44.1587,44.1014,44.1014,14105.0
2021-03-02 13:20:00,46.17,46.22,46.15,46.17,8705.0,44.1109,44.1587,44.0918,44.1109,8705.0
2021-03-02 13:25:00,46.18,46.2,46.13,46.19,16574.0,44.1205,44.1396,44.0727,44.13,16574.0
2021-03-02 13:30:00,46.19,46.29,46.19,46.28,16553.0,44.13,44.2256,44.13,44.216,16553.0
2021-03-02 13:35:00,46.27,46.32,46.25,46.29,17246.0,44.2064,44.2542,44.1873,44.2256,17246.0
2021-03-02 13:40:00,46.29,46.29,46.18,46.2,10092.0,44.2256,44.2256,44.1205,44.1396,10092.0
2021-03-02 13:45:00,46.21,46.34,46.21,46.29,10683.0,44.1491,44.2733,44.1491,44.2256,10683.0
2021-03-02 13:50:00,46.29,46.37,46.29,46.34,6732.0,44.2256,44.302,44.2256,44.2733,6732.0
2021-03-02 13:55:00,46.34,46.35,46.24,46.25,9270.0,44.2733,44.2829,44.1778,44.1873,9270.0
2021-03-02 14:00:00,46.27,46.31,46.25,46.31,8570.0,44.2064,44.2447,44.1873,44.2447,8570.0
2021-03-02 14:05:00,46.3,46.32,46.11,46.12,13014.0,44.2351,44.2542,44.0536,44.0631,13014.0
2021-03-02 14:10:00,46.09,46.1,46.03,46.05,9569.0,44.0345,44.044,43.9771,43.9963,9569.0
2021-03-02 14:15:00,46.06,46.07,45.97,45.97,12396.0,44.0058,44.0154,43.9198,43.9198,12396.0
2021-03-02 14:20:00,45.99,46.12,45.97,46.11,11068.0,43.9389,44.0631,43.9198,44.0536,11068.0
2021-03-02 14:25:00,46.12,46.18,46.06,46.15,11319.0,44.0631,44.1205,44.0058,44.0918,11319.0
2021-03-02 14:30:00,46.15,46.16,46.07,46.11,9054.0,44.0918,44.1014,44.0154,44.0536,9054.0
2021-03-02 14:35:00,46.12,46.28,46.11,46.25,7850.0,44.0631,44.216,44.0536,44.1873,7850.0
2021-03-02 14:40:00,46.25,46.32,46.25,46.31,4665.0,44.1873,44.2542,44.1873,44.2447,4665.0
2021-03-02 14:45:00,46.31,46.37,46.28,46.37,11552.0,44.2447,44.302,44.216,44.302,11552.0
2021-03-02 14:50:00,46.37,46.45,46.32,46.39,14185.0,44.302,44.3784,44.2542,44.3211,14185.0
2021-03-02 14:55:00,46.39,46.47,46.39,46.42,13704.0,44.3211,44.3975,44.3211,44.3498,13704.0
2021-03-02 15:00:00,46.43,46.44,46.31,46.31,23821.0,44.3593,44.3689,44.2447,44.2447,23821.0
2021-03-02 15:05:00,46.3,46.4,46.27,46.38,12535.0,44.2351,44.3306,44.2064,44.3115,12535.0
2021-03-02 15:10:00,46.39,46.44,46.35,46.36,11249.0,44.3211,44.3689,44.2829,44.2924,11249.0
2021-03-02 15:15:00,46.35,46.36,46.29,46.31,14166.0,44.2829,44.2924,44.2256,44.2447,14166.0
2021-03-02 15:20:00,46.31,46.32,46.27,46.28,18950.0,44.2447,44.2542,44.2064,44.216,18950.0
2021-03-02 15:25:00,46.3,46.36,46.29,46.31,27306.0,44.2351,44.2924,44.2256,44.2447,27306.0
2021-03-02 15:30:00,46.31,46.45,46.31,46.4,21339.0,44.2447,44.3784,44.2447,44.3306,21339.0
2021-03-02 15:35:00,46.4,46.4,46.26,46.27,27059.0,44.3306,44.3306,44.1969,44.2064,27059.0
2021-03-02 15:40:00,46.27,46.31,46.22,46.31,23881.0,44.2064,44.2447,44.1587,44.2447,23881.0
2021-03-02 15:45:00,46.32,46.36,46.22,46.22,34646.0,44.2542,44.2924,44.1587,44.1587,34646.0
2021-03-02 15:50:00,46.23,46.44,46.23,46.43,71880.0,44.1682,44.3689,44.1682,44.3593,71880.0
2021-03-02 15:55:00,46.44,46.44,46.16,46.16,159685.0,44.3689,44.3689,44.1014,44.1014,159685.0
2021-03-03 09:30:00,45.88,46.1,45.41,45.74,63315.0,43.8338,44.044,43.3848,43.7001,63315.0
2021-03-03 09:35:00,45.72,45.85,45.36,45.6,19624.0,43.681,43.8052,43.337,43.5663,19624.0
2021-03-03 09:40:00,45.59,45.8,45.29,45.41,13176.0,43.5568,43.7574,43.2702,43.3848,13176.0
2021-03-03 09:45:00,45.42,45.47,45.07,45.11,53708.0,43.3944,43.4421,43.06,43.0982,53708.0
2021-03-03 09:50:00,45.17,45.24,45.09,45.11,32087.0,43.1555,43.2224,43.0791,43.0982,32087.0
2021-03-03 09:55:00,45.12,45.17,44.88,44.9,28174.0,43.1077,43.1555,42.8784,42.8975,28174.0
2021-03-03 10:00:00,44.86,44.92,44.72,44.8,44869.0,42.8593,42.9167,42.7256,42.802,44869.0
2021-03-03 10:05:00,44.77,44.83,44.7,44.76,28292.0,42.7733,42.8307,42.7065,42.7638,28292.0
2021-03-03 10:10:00,44.7,44.7,44.44,44.45,65654.0,42.7065,42.7065,42.4581,42.4676,65654.0
2021-03-03 10:15:00,44.46,44.5,44.32,44.4,32545.0,42.4772,42.5154,42.3434,42.4198,32545.0
2021-03-03 10:20:00,44.39,44.52,44.29,44.3,34907.0,42.4103,42.5345,42.3147,42.3243,34907.0
2021-03-03 10:25:00,44.31,44.5,44.31,44.39,44724.0,42.3339,42.5154,42.3339,42.4103,44724.0
2021-03-03 10:30:00,44.34,44.51,44.28,44.46,32398.0,42.3625,42.5249,42.3052,42.4772,32398.0
2021-03-03 10:35:00,44.45,44.64,44.4,44.62,31743.0,42.4676,42.6491,42.4198,42.63,31743.0
2021-03-03 10:40:00,44.6,44.64,44.49,44.5,19811.0,42.6109,42.6491,42.5058,42.5154,19811.0
2021-03-03 10:45:00,44.52,44.73,44.45,44.68,23858.0,42.5345,42.7351,42.4676,42.6874,23858.0
2021-03-03 10:50:00,44.69,44.86,44.65,44.84,27249.0,42.6969,42.8593,42.6587,42.8402,27249.0
2021-03-03 10:55:00,44.82,45.11,44.81,45.04,27447.0,42.8211,43.0982,42.8116,43.0313,27447.0
2021-03-03 11:00:00,45.05,45.13,45.03,45.07,11749.0,43.0409,43.1173,43.0217,43.06,11749.0
2021-03-03 11:05:00,45.08,45.16,45.03,45.03,22477.0,43.0695,43.1459,43.0217,43.0217,22477.0
2021-03-03 11:10:00,45.03,45.23,45.03,45.23,16928.0,43.0217,43.2128,43.0217,43.2128,16928.0
2021-03-03 11:15:00,45.24,45.24,45.12,45.2,16779.0,43.2224,43.2224,43.1077,43.1842,16779.0
2021-03-03 11:20:00,45.19,45.19,45.08,45.14,14205.0,43.1746,43.1746,43.0695,43.1268,14205.0
2021-03-03 11:25:00,45.16,45.22,45.13,45.21,16452.0,43.1459,43.2033,43.1173,43.1937,16452.0
2021-03-03 11:30:00,45.21,45.29,45.11,45.29,30208.0,43.1937,43.2702,43.0982,43.2702,30208.0
2021-03-03 11:35:00,45.29,45.35,45.04,45.04,37883.0,43.2702,43.3275,43.0313,43.0313,37883.0
2021-03-03 11:40:00,45.07,45.08,44.89,45.08,16861.0,43.06,43.0695,42.888,43.0695,16861.0
2021-03-03 11:45:00,45.1,45.25,45.09,45.25,13109.0,43.0886,43.2319,43.0791,43.2319,13109.0
2021-03-03 11:50:00,45.22,45.26,45.17,45.22,27874.0,43.2033,43.2415,43.1555,43.2033,27874.0
2021-03-03 11:55:00,45.21,45.27,45.16,45.19,13549.0,43.1937,43.251,43.1459,43.1746,13549.0
2021-03-03 12:00:00,45.17,45.17,45.1,45.12,11774.0,43.1555,43.1555,43.0886,43.1077,11774.0
2021-03-03 12:05:00,45.14,45.22,45.14,45.15,6918.0,43.1268,43.2033,43.1268,43.1364,6918.0
2021-03-03 12:10:00,45.16,45.16,45.05,45.15,7648.0,43.1459,43.1459,43.0409,43.1364,7648.0
2021-03-03 12:15:00,45.16,45.16,45.08,45.14,7062.0,43.1459,43.1459,43.0695,43.1268,7062.0
2021-03-03 12:20:00,45.14,45.15,45.08,45.14,10107.0,43.1268,43.1364,43.0695,43.1268,10107.0
2021-03-03 12:25:00,45.14,45.15,45.1,45.14,7136.0,43.1268,43.1364,43.0886,43.1268,7136.0
2021-03-03 12:30:00,45.14,45.22,45.12,45.17,9590.0,43.1268,43.2033,43.1077,43.1555,9590.0
2021-03-03 12:35:00,45.18,45.2,45.12,45.17,8821.0,43.1651,43.1842,43.1077,43.1555,8821.0
2021-03-03 12:40:00,45.16,45.26,45.15,45.19,32140.0,43.1459,43.2415,43.1364,43.1746,32140.0
2021-03-03 12:45:00,45.18,45.27,45.14,45.25,17225.0,43.1651,43.251,43.1268,43.2319,17225.0
2021-03-03 12:50:00,45.25,45.33,45.2,45.2,24708.0,43.2319,43.3084,43.1842,43.1842,24708.0
2021-03-03 12:55:00,45.21,45.22,45.12,45.16,10654.0,43.1937,43.2033,43.1077,43.1459,10654.0
2021-03-03 13:00:00,45.14,45.25,45.13,45.24,7587.0,43.1268,43.2319,43.1173,43.2224,7587.0
2021-03-03 13:05:00,45.25,45.26,45.2,45.2,16800.0,43.2319,43.2415,43.1842,43.1842,16800.0
2021-03-03 13:10:00,45.21,45.3,45.19,45.27,9324.0,43.1937,43.2797,43.1746,43.251,9324.0
2021-03-03 13:15:00,45.28,45.4,45.26,45.38,22412.0,43.2606,43.3752,43.2415,43.3561,22412.0
2021-03-03 13:20:00,45.4,45.42,45.35,45.36,10427.0,43.3752,43.3944,43.3275,43.337,10427.0
2021-03-03 13:25:00,45.37,45.38,45.29,45.29,7410.0,43.3466,43.3561,43.2702,43.2702,7410.0
2021-03-03 13:30:00,45.27,45.28,45.16,45.21,16912.0,43.251,43.2606,43.1459,43.1937,16912.0
2021-03-03 13:35:00,45.2,45.26,45.19,45.21,7898.0,43.1842,43.2415,43.1746,43.1937,7898.0
2021-03-03 13:40:00,45.21,45.21,45.14,45.17,6331.0,43.1937,43.1937,43.1268,43.1555,6331.0
2021-03-03 13:45:00,45.17,45.19,44.94,44.98,10025.0,43.1555,43.1746,42.9358,42.974,10025.0
2021-03-03 13:50:00,45.0,45.05,44.94,44.94,6795.0,42.9931,43.0409,42.9358,42.9358,6795.0
2021-03-03 13:55:00,44.92,44.96,44.89,44.96,7735.0,42.9167,42.9549,42.888,42.9549,7735.0
2021-03-03 14:00:00,45.0,45.05,44.83,44.83,6414.0,42.9931,43.0409,42.8307,42.8307,6414.0
2021-03-03 14:05:00,44.84,44.89,44.73,44.88,7285.0,42.8402,42.888,42.7351,42.8784,7285.0
2021-03-03 14:10:00,44.87,44.91,44.77,44.91,9945.0,42.8689,42.9071,42.7733,42.9071,9945.0
2021-03-03 14:15:00,44.9,44.9,44.77,44.79,17588.0,42.8975,42.8975,42.7733,42.7924,17588.0
2021-03-03 14:20:00,44.8,44.86,44.73,44.78,9330.0,42.802,42.8593,42.7351,42.7829,9330.0
2021-03-03 14:25:00,44.75,44.79,44.68,44.7,11667.0,42.7542,42.7924,42.6874,42.7065,11667.0
2021-03-03 14:30:00,44.7,44.73,44.54,44.57,13132.0,42.7065,42.7351,42.5536,42.5823,13132.0
2021-03-03 14:35:00,44.58,44.74,44.55,44.68,14423.0,42.5918,42.7447,42.5632,42.6874,14423.0
2021-03-03 14:40:00,44.69,44.74,44.64,44.74,12258.0,42.6969,42.7447,42.6491,42.7447,12258.0
2021-03-03 14:45:00,44.75,44.75,44.53,44.62,15925.0,42.7542,42.7542,42.544,42.63,15925.0
2021-03-03 14:50:00,44.64,44.77,44.61,44.73,27619.0,42.6491,42.7733,42.6205,42.7351,27619.0
2021-03-03 14:55:00,44.71,44.77,44.68,44.75,23534.0,42.716,42.7733,42.6874,42.7542,23534.0
2021-03-03 15:00:00,44.75,44.8,44.67,44.67,28704.0,42.7542,42.802,42.6778,42.6778,28704.0
2021-03-03 15:05:00,44.67,44.78,44.65,44.74,25009.0,42.6778,42.7829,42.6587,42.7447,25009.0
2021-03-03 15:10:00,44.76,44.98,44.76,44.91,20379.0,42.7638,42.974,42.7638,42.9071,20379.0
2021-03-03 15:15:00,44.92,44.92,44.73,44.78,18824.0,42.9167,42.9167,42.7351,42.7829,18824.0
2021-03-03 15:20:00,44.77,44.77,44.61,44.61,21883.0,42.7733,42.7733,42.6205,42.6205,21883.0
2021-03-03 15:25:00,44.61,44.65,44.47,44.52,34551.0,42.6205,42.6587,42.4867,42.5345,34551.0
2021-03-03 15:30:00,44.53,44.54,44.45,44.46,41557.0,42.544,42.5536,42.4676,42.4772,41557.0
2021-03-03 15:35:00,44.46,44.54,44.46,44.48,51779.0,42.4772,42.5536,42.4772,42.4963,51779.0
2021-03-03 15:40:00,44.48,44.53,44.42,44.48,57347.0,42.4963,42.544,42.439,42.4963,57347.0
2021-03-03 15:45:00,44.49,44.54,44.43,44.43,74831.0,42.5058,42.5536,42.4485,42.4485,74831.0
2021-03-03 15:50:00,44.43,44.43,44.31,44.38,85450.0,42.4485,42.4485,42.3339,42.4007,85450.0
2021-03-03 15:55:00,44.38,44.43,44.24,44.25,156616.0,42.4007,42.4485,42.267,42.2765,156616.0
2021-03-04 09:30:00,44.34,44.94,44.08,44.94,75089.0,42.3625,42.9358,42.1141,42.9358,75089.0
2021-03-04 09:35:00,45.01,45.15,44.74,44.95,19915.0,43.0026,43.1364,42.7447,42.9453,19915.0
2021-03-04 09:40:00,44.89,44.9,44.66,44.9,21391.0,42.888,42.8975,42.6682,42.8975,21391.0
2021-03-04 09:45:00,44.89,44.89,44.59,44.64,9501.0,42.888,42.888,42.6014,42.6491,9501.0
2021-03-04 09:50:00,44.62,44.92,44.56,44.83,70159.0,42.63,42.9167,42.5727,42.8307,70159.0
2021-03-04 09:55:00,44.83,44.88,44.59,44.7,23494.0,42.8307,42.8784,42.6014,42.7065,23494.0
2021-03-04 10:00:00,44.73,44.76,44.39,44.4,21459.0,42.7351,42.7638,42.4103,42.4198,21459.0
2021-03-04 10:05:00,44.39,44.44,44.25,44.25,37555.0,42.4103,42.4581,42.2765,42.2765,37555.0
2021-03-04 10:10:00,44.23,44.24,44.01,44.12,33123.0,42.2574,42.267,42.0472,42.1523,33123.0
2021-03-04 10:15:00,44.12,44.18,43.89,43.93,27647.0,42.1523,42.2097,41.9326,41.9708,27647.0
2021-03-04 10:20:00,43.93,44.25,43.88,44.22,16269.0,41.9708,42.2765,41.923,42.2479,16269.0
2021-03-04 10:25:00,44.21,44.28,44.16,44.25,14606.0,42.2383,42.3052,42.1905,42.2765,14606.0
2021-03-04 10:30:00,44.24,44.52,44.2,44.49,24332.0,42.267,42.5345,42.2288,42.5058,24332.0
2021-03-04 10:35:00,44.46,44.64,44.4,44.55,15614.0,42.4772,42.6491,42.4198,42.5632,15614.0
2021-03-04 10:40:00,44.53,44.62,44.48,44.61,16127.0,42.544,42.63,42.4963,42.6205,16127.0
2021-03-04 10:45:00,44.6,44.72,44.51,44.52,27413.0,42.6109,42.7256,42.5249,42.5345,27413.0
2021-03-04 10:50:00,44.56,44.62,44.45,44.51,37122.0,42.5727,42.63,42.4676,42.5249,37122.0
2021-03-04 10:55:00,44.54,44.82,44.5,44.72,27169.0,42.5536,42.8211,42.5154,42.7256,27169.0
2021-03-04 11:00:00,44.75,45.12,44.71,45.08,34529.0,42.7542,43.1077,42.716,43.0695,34529.0
2021-03-04 11:05:00,45.11,45.11,44.92,45.1,33140.0,43.0982,43.0982,42.9167,43.0886,33140.0
2021-03-04 11:10:00,45.09,45.13,44.84,44.88,29410.0,43.0791,43.1173,42.8402,42.8784,29410.0
2021-03-04 11:15:00,44.9,44.95,44.79,44.79,25416.0,42.8975,42.9453,42.7924,42.7924,25416.0
2021-03-04 11:20:00,44.78,44.95,44.78,44.95,13127.0,42.7829,42.9453,42.7829,42.9453,13127.0
2021-03-04 11:25:00,44.96,44.96,44.74,44.83,12090.0,42.9549,42.9549,42.7447,42.8307,12090.0
2021-03-04 11:30:00,44.85,45.06,44.85,44.87,22077.0,42.8498,43.0504,42.8498,42.8689,22077.0
2021-03-04 11:35:00,44.87,45.13,44.87,45.12,16657.0,42.8689,43.1173,42.8689,43.1077,16657.0
2021-03-04 11:40:00,45.1,45.26,45.1,45.21,52318.0,43.0886,43.2415,43.0886,43.1937,52318.0
2021-03-04 11:45:00,45.22,45.41,45.22,45.3,34488.0,43.2033,43.3848,43.2033,43.2797,34488.0
2021-03-04 11:50:00,45.32,45.4,45.28,45.33,13140.0,43.2988,43.3752,43.2606,43.3084,13140.0
2021-03-04 11:55:00,45.29,45.3,45.22,45.25,17952.0,43.2702,43.2797,43.2033,43.2319,17952.0
2021-03-04 12:00:00,45.25,45.38,45.23,45.37,34443.0,43.2319,43.3561,43.2128,43.3466,34443.0
2021-03-04 12:05:00,45.37,45.47,45.33,45.39,14962.0,43.3466,43.4421,43.3084,43.3657,14962.0
2021-03-04 12:10:00,45.37,45.37,45.02,45.05,12614.0,43.3466,43.3466,43.0122,43.0409,12614.0
2021-03-04 12:15:00,45.04,45.21,45.0,45.0,23821.0,43.0313,43.1937,42.9931,42.9931,23821.0
2021-03-04 12:20:00,45.01,45.05,44.39,44.41,52163.0,43.0026,43.0409,42.4103,42.4294,52163.0
2021-03-04 12:25:00,44.41,44.42,43.97,44.08,70681.0,42.4294,42.439,42.009,42.1141,70681.0
2021-03-04 12:30:00,44.08,44.09,43.66,43.83,59030.0,42.1141,42.1237,41.7128,41.8753,59030.0
2021-03-04 12:35:00,43.8,44.05,43.72,44.05,27088.0,41.8466,42.0855,41.7702,42.0855,27088.0
2021-03-04 12:40:00,44.04,44.13,43.97,43.97,37355.0,42.0759,42.1619,42.009,42.009,37355.0
2021-03-04 12:45:00,43.97,43.97,43.77,43.86,17943.0,42.009,42.009,41.8179,41.9039,17943.0
2021-03-04 12:50:00,43.86,43.9,43.6,43.68,17825.0,41.9039,41.9421,41.6555,41.732,17825.0
2021-03-04 12:55:00,43.65,43.65,43.49,43.54,25899.0,41.7033,41.7033,41.5504,41.5982,25899.0
2021-03-04 13:00:00,43.56,43.74,43.48,43.65,24792.0,41.6173,41.7893,41.5409,41.7033,24792.0
2021-03-04 13:05:00,43.67,43.67,43.22,43.28,35250.0,41.7224,41.7224,41.2925,41.3498,35250.0
2021-03-04 13:10:00,43.25,43.26,43.05,43.16,18035.0,41.3211,41.3307,41.1301,41.2351,18035.0
2021-03-04 13:15:00,43.16,43.23,43.02,43.14,15509.0,41.2351,41.302,41.1014,41.216,15509.0
2021-03-04 13:20:00,43.14,43.15,42.94,43.09,48118.0,41.216,41.2256,41.025,41.1683,48118.0
2021-03-04 13:25:00,43.08,43.27,42.93,43.27,22301.0,41.1587,41.3402,41.0154,41.3402,22301.0
2021-03-04 13:30:00,43.26,43.27,42.95,43.0,25992.0,41.3307,41.3402,41.0345,41.0823,25992.0
2021-03-04 13:35:00,43.02,43.27,43.02,43.2,23895.0,41.1014,41.3402,41.1014,41.2734,23895.0
2021-03-04 13:40:00,43.19,43.2,42.98,43.05,12120.0,41.2638,41.2734,41.0632,41.1301,12120.0
2021-03-04 13:45:00,43.04,43.06,42.89,42.91,12659.0,41.1205,41.1396,40.9772,40.9963,12659.0
2021-03-04 13:50:00,42.92,42.92,42.57,42.65,38097.0,41.0058,41.0058,40.6715,40.7479,38097.0
2021-03-04 13:55:00,42.62,42.67,42.42,42.43,42268.0,40.7192,40.767,40.5281,40.5377,42268.0
2021-03-04 14:00:00,42.43,42.69,42.31,42.4,17967.0,40.5377,40.7861,40.4231,40.509,17967.0
2021-03-04 14:05:00,42.44,43.05,42.4,43.03,12425.0,40.5473,41.1301,40.509,41.1109,12425.0
2021-03-04 14:10:00,43.0,43.01,42.89,42.94,14978.0,41.0823,41.0918,40.9772,41.025,14978.0
2021-03-04 14:15:00,42.92,43.07,42.86,43.06,27735.0,41.0058,41.1492,40.9485,41.1396,27735.0
2021-03-04 14:20:00,43.05,43.37,43.03,43.36,13514.0,41.1301,41.4358,41.1109,41.4262,13514.0
2021-03-04 14:25:00,43.36,43.42,43.33,43.36,16020.0,41.4262,41.4835,41.3976,41.4262,16020.0
2021-03-04 14:30:00,43.34,43.4,43.23,43.27,27817.0,41.4071,41.4644,41.302,41.3402,27817.0
2021-03-04 14:35:00,43.27,43.41,43.21,43.38,25533.0,41.3402,41.474,41.2829,41.4453,25533.0
2021-03-04 14:40:00,43.38,43.64,43.34,43.61,21114.0,41.4453,41.6937,41.4071,41.6651,21114.0
2021-03-04 14:45:00,43.61,43.78,43.53,43.73,25292.0,41.6651,41.8275,41.5886,41.7797,25292.0
2021-03-04 14:50:00,43.75,43.8,43.54,43.7,25342.0,41.7988,41.8466,41.5982,41.7511,25342.0
2021-03-04 14:55:00,43.71,43.81,43.63,43.75,23204.0,41.7606,41.8562,41.6842,41.7988,23204.0
2021-03-04 15:00:00,43.75,43.79,43.63,43.65,58411.0,41.7988,41.837,41.6842,41.7033,58411.0
2021-03-04 15:05:00,43.65,43.81,43.65,43.65,39073.0,41.7033,41.8562,41.7033,41.7033,39073.0
2021-03-04 15:10:00,43.65,43.67,43.52,43.6,25949.0,41.7033,41.7224,41.5791,41.6555,25949.0
2021-03-04 15:15:00,43.58,43.64,43.56,43.63,33345.0,41.6364,41.6937,41.6173,41.6842,33345.0
2021-03-04 15:20:00,43.62,43.63,43.51,43.56,28930.0,41.6746,41.6842,41.5695,41.6173,28930.0
2021-03-04 15:25:00,43.57,43.6,43.51,43.58,48032.0,41.6269,41.6555,41.5695,41.6364,48032.0
2021-03-04 15:30:00,43.57,43.68,43.53,43.62,49866.0,41.6269,41.732,41.5886,41.6746,49866.0
2021-03-04 15:35:00,43.61,43.67,43.49,43.55,39299.0,41.6651,41.7224,41.5504,41.6078,39299.0
2021-03-04 15:40:00,43.55,43.74,43.54,43.7,56721.0,41.6078,41.7893,41.5982,41.7511,56721.0
2021-03-04 15:45:00,43.69,43.75,43.59,43.72,76181.0,41.7415,41.7988,41.646,41.7702,76181.0
2021-03-04 15:50:00,43.72,43.92,43.72,43.8,133223.0,41.7702,41.9613,41.7702,41.8466,133223.0
2021-03-04 15:55:00,43.8,43.84,43.64,43.77,202369.0,41.8466,41.8848,41.6937,41.8179,202369.0
2021-03-05 09:30:00,44.15,44.32,43.88,44.24,41721.0,42.181,42.3434,41.923,42.267,41721.0
2021-03-05 09:35:00,44.19,44.21,43.5,43.5,16232.0,42.2192,42.2383,41.56,41.56,16232.0
2021-03-05 09:40:00,43.51,43.68,43.18,43.68,15522.0,41.5695,41.732,41.2543,41.732,15522.0
2021-03-05 09:45:00,43.76,43.76,43.46,43.49,18747.0,41.8084,41.8084,41.5218,41.5504,18747.0
2021-03-05 09:50:00,43.48,43.54,43.21,43.21,10877.0,41.5409,41.5982,41.2829,41.2829,10877.0
2021-03-05 09:55:00,43.25,43.33,43.04,43.21,16071.0,41.3211,41.3976,41.1205,41.2829,16071.0
2021-03-05 10:00:00,43.22,43.51,43.18,43.27,13946.0,41.2925,41.5695,41.2543,41.3402,13946.0
2021-03-05 10:05:00,43.3,43.48,43.26,43.32,29573.0,41.3689,41.5409,41.3307,41.388,29573.0
2021-03-05 10:10:00,43.31,43.44,43.15,43.27,14179.0,41.3785,41.5027,41.2256,41.3402,14179.0
2021-03-05 10:15:00,43.3,43.6,43.24,43.57,23334.0,41.3689,41.6555,41.3116,41.6269,23334.0
2021-03-05 10:20:00,43.58,43.6,43.29,43.29,15603.0,41.6364,41.6555,41.3593,41.3593,15603.0
2021-03-05 10:25:00,43.3,43.56,43.3,43.43,19127.0,41.3689,41.6173,41.3689,41.4931,19127.0
2021-03-05 10:30:00,43.45,43.48,43.25,43.32,20392.0,41.5122,41.5409,41.3211,41.388,20392.0
2021-03-05 10:35:00,43.33,43.58,43.32,43.35,16039.0,41.3976,41.6364,41.388,41.4167,16039.0
2021-03-05 10:40:00,43.28,43.6,43.28,43.46,12786.0,41.3498,41.6555,41.3498,41.5218,12786.0
2021-03-05 10:45:00,43.46,44.0,43.41,43.93,33245.0,41.5218,42.0377,41.474,41.9708,33245.0
2021-03-05 10:50:00,43.9,44.15,43.9,44.07,23529.0,41.9421,42.181,41.9421,42.1046,23529.0
2021-03-05 10:55:00,44.07,44.07,43.85,43.88,17486.0,42.1046,42.1046,41.8944,41.923,17486.0
2021-03-05 11:00:00,43.89,43.98,43.73,43.93,34406.0,41.9326,42.0186,41.7797,41.9708,34406.0
2021-03-05 11:05:00,43.92,43.95,43.66,43.74,12859.0,41.9613,41.9899,41.7128,41.7893,12859.0
2021-03-05 11:10:00,43.72,43.77,43.46,43.49,29336.0,41.7702,41.8179,41.5218,41.5504,29336.0
2021-03-05 11:15:00,43.49,43.5,43.18,43.22,39506.0,41.5504,41.56,41.2543,41.2925,39506.0
2021-03-05 11:20:00,43.2,43.32,43.13,43.14,19619.0,41.2734,41.388,41.2065,41.216,19619.0
2021-03-05 11:25:00,43.15,43.18,42.92,43.01,40147.0,41.2256,41.2543,41.0058,41.0918,40147.0
2021-03-05 11:30:00,43.01,43.31,43.01,43.15,17971.0,41.0918,41.3785,41.0918,41.2256,17971.0
2021-03-05 11:35:00,43.14,43.31,43.09,43.24,21451.0,41.216,41.3785,41.1683,41.3116,21451.0
2021-03-05 11:40:00,43.22,43.59,43.16,43.56,15905.0,41.2925,41.646,41.2351,41.6173,15905.0
2021-03-05 11:45:00,43.57,43.72,43.48,43.65,29181.0,41.6269,41.7702,41.5409,41.7033,29181.0
2021-03-05 11:50:00,43.65,43.7,43.5,43.54,12953.0,41.7033,41.7511,41.56,41.5982,12953.0
2021-03-05 11:55:00,43.55,43.84,43.53,43.8,19095.0,41.6078,41.8848,41.5886,41.8466,19095.0
2021-03-05 12:00:00,43.79,43.86,43.74,43.83,11987.0,41.837,41.9039,41.7893,41.8753,11987.0
2021-03-05 12:05:00,43.82,43.82,43.72,43.74,15413.0,41.8657,41.8657,41.7702,41.7893,15413.0
2021-03-05 12:10:00,43.76,43.89,43.76,43.79,13675.0,41.8084,41.9326,41.8084,41.837,13675.0
2021-03-05 12:15:00,43.77,44.01,43.76,43.96,9007.0,41.8179,42.0472,41.8084,41.9995,9007.0
2021-03-05 12:20:00,43.97,44.21,43.92,44.18,24459.0,42.009,42.2383,41.9613,42.2097,24459.0
2021-03-05 12:25:00,44.17,44.26,44.13,44.23,27925.0,42.2001,42.2861,42.1619,42.2574,27925.0
2021-03-05 12:30:00,44.21,44.4,44.18,44.39,24522.0,42.2383,42.4198,42.2097,42.4103,24522.0
2021-03-05 12:35:00,44.36,44.36,44.17,44.32,10327.0,42.3816,42.3816,42.2001,42.3434,10327.0
2021-03-05 12:40:00,44.31,44.35,44.22,44.34,10025.0,42.3339,42.3721,42.2479,42.3625,10025.0
2021-03-05 12:45:00,44.34,44.59,44.32,44.53,22952.0,42.3625,42.6014,42.3434,42.544,22952.0
2021-03-05 12:50:00,44.52,44.58,44.38,44.47,33164.0,42.5345,42.5918,42.4007,42.4867,33164.0
2021-03-05 12:55:00,44.47,44.63,44.46,44.6,8452.0,42.4867,42.6396,42.4772,42.6109,8452.0
2021-03-05 13:00:00,44.59,44.68,44.32,44.32,9822.0,42.6014,42.6874,42.3434,42.3434,9822.0
2021-03-05 13:05:00,44.33,44.63,44.32,44.59,34594.0,42.353,42.6396,42.3434,42.6014,34594.0
2021-03-05 13:10:00,44.6,44.62,44.48,44.62,6391.0,42.6109,42.63,42.4963,42.63,6391.0
2021-03-05 13:15:00,44.62,44.87,44.57,44.84,47693.0,42.63,42.8689,42.5823,42.8402,47693.0
2021-03-05 13:20:00,44.84,44.98,44.76,44.92,43237.0,42.8402,42.974,42.7638,42.9167,43237.0
2021-03-05 13:25:00,44.91,45.04,44.91,45.02,19910.0,42.9071,43.0313,42.9071,43.0122,19910.0
2021-03-05 13:30:00,45.04,45.09,44.92,45.02,15634.0,43.0313,43.0791,42.9167,43.0122,15634.0
2021-03-05 13:35:00,45.04,45.24,45.04,45.18,19257.0,43.0313,43.2224,43.0313,43.1651,19257.0
2021-03-05 13:40:00,45.2,45.31,45.04,45.05,35717.0,43.1842,43.2893,43.0313,43.0409,35717.0
2021-03-05 13:45:00,45.1,45.28,45.09,45.23,15470.0,43.0886,43.2606,43.0791,43.2128,15470.0
2021-03-05 13:50:00,45.24,45.31,45.02,45.04,19286.0,43.2224,43.2893,43.0122,43.0313,19286.0
2021-03-05 13:55:00,45.05,45.17,45.03,45.17,9857.0,43.0409,43.1555,43.0217,43.1555,9857.0
2021-03-05 14:00:00,45.18,45.23,45.06,45.08,9801.0,43.1651,43.2128,43.0504,43.0695,9801.0
2021-03-05 14:05:00,45.08,45.1,44.93,44.95,14947.0,43.0695,43.0886,42.9262,42.9453,14947.0
2021-03-05 14:10:00,44.99,45.02,44.87,45.01,10210.0,42.9835,43.0122,42.8689,43.0026,10210.0
2021-03-05 14:15:00,45.03,45.06,44.9,44.9,11898.0,43.0217,43.0504,42.8975,42.8975,11898.0
2021-03-05 14:20:00,44.97,45.15,44.94,45.15,10568.0,42.9644,43.1364,42.9358,43.1364,10568.0
2021-03-05 14:25:00,45.18,45.32,45.17,45.32,8731.0,43.1651,43.2988,43.1555,43.2988,8731.0
2021-03-05 14:30:00,45.31,45.38,45.26,45.31,11528.0,43.2893,43.3561,43.2415,43.2893,11528.0
2021-03-05 14:35:00,45.3,45.37,45.2,45.22,10497.0,43.2797,43.3466,43.1842,43.2033,10497.0
2021-03-05 14:40:00,45.23,45.25,45.16,45.24,8942.0,43.2128,43.2319,43.1459,43.2224,8942.0
2021-03-05 14:45:00,45.26,45.35,45.24,45.29,6516.0,43.2415,43.3275,43.2224,43.2702,6516.0
2021-03-05 14:50:00,45.34,45.49,45.32,45.49,7532.0,43.3179,43.4612,43.2988,43.4612,7532.0
2021-03-05 14:55:00,45.47,45.55,45.44,45.49,10705.0,43.4421,43.5186,43.4135,43.4612,10705.0
2021-03-05 15:00:00,45.49,45.54,45.4,45.5,15904.0,43.4612,43.509,43.3752,43.4708,15904.0
2021-03-05 15:05:00,45.49,45.53,45.35,45.41,13465.0,43.4612,43.4994,43.3275,43.3848,13465.0
2021-03-05 15:10:00,45.41,45.49,45.37,45.46,19179.0,43.3848,43.4612,43.3466,43.4326,19179.0
2021-03-05 15:15:00,45.5,45.61,45.48,45.54,14444.0,43.4708,43.5759,43.4517,43.509,14444.0
2021-03-05 15:20:00,45.54,45.64,45.53,45.6,17191.0,43.509,43.6045,43.4994,43.5663,17191.0
2021-03-05 15:25:00,45.59,45.71,45.58,45.65,21300.0,43.5568,43.6714,43.5472,43.6141,21300.0
2021-03-05 15:30:00,45.66,45.75,45.63,45.72,24959.0,43.6236,43.7096,43.595,43.681,24959.0
2021-03-05 15:35:00,45.73,45.9,45.7,45.89,25840.0,43.6905,43.8529,43.6619,43.8434,25840.0
2021-03-05 15:40:00,45.87,45.88,45.76,45.88,32284.0,43.8243,43.8338,43.7192,43.8338,32284.0
2021-03-05 15:45:00,45.89,45.91,45.7,45.7,48667.0,43.8434,43.8625,43.6619,43.6619,48667.0
2021-03-05 15:50:00,45.7,45.94,45.69,45.87,90736.0,43.6619,43.8912,43.6523,43.8243,90736.0
2021-03-05 15:55:00,45.87,45.94,45.75,45.76,170752.0,43.8243,43.8912,43.7096,43.7192,170752.0
2021-03-08 09:30:00,46.0,46.79,46.0,46.51,75206.0,43.9485,44.7033,43.9485,44.4357,75206.0
2021-03-08 09:35:00,46.5,47.07,46.45,46.99,48994.0,44.4262,44.9708,44.3784,44.8943,48994.0
2021-03-08 09:40:00,46.94,47.22,46.9,47.08,18754.0,44.8466,45.1141,44.8083,44.9803,18754.0
2021-03-08 09:45:00,47.11,47.22,46.95,46.97,14729.0,45.009,45.1141,44.8561,44.8752,14729.0
2021-03-08 09:50:00,46.97,47.1,46.86,47.03,20031.0,44.8752,44.9994,44.7701,44.9326,20031.0
2021-03-08 09:55:00,47.1,47.25,46.88,47.03,15429.0,44.9994,45.1427,44.7892,44.9326,15429.0
2021-03-08 10:00:00,47.04,47.18,46.94,47.06,19882.0,44.9421,45.0759,44.8466,44.9612,19882.0
2021-03-08 10:05:00,47.04,47.36,46.93,47.36,22613.0,44.9421,45.2478,44.837,45.2478,22613.0
2021-03-08 10:10:00,47.34,47.42,47.19,47.3,17479.0,45.2287,45.3052,45.0854,45.1905,17479.0
2021-03-08 10:15:00,47.34,47.52,47.3,47.44,15882.0,45.2287,45.4007,45.1905,45.3243,15882.0
2021-03-08 10:20:00,47.42,47.48,47.05,47.11,17056.0,45.3052,45.3625,44.9517,45.009,17056.0
2021-03-08 10:25:00,47.11,47.39,47.1,47.39,17727.0,45.009,45.2765,44.9994,45.2765,17727.0
2021-03-08 10:30:00,47.32,47.48,47.32,47.41,28075.0,45.2096,45.3625,45.2096,45.2956,28075.0
2021-03-08 10:35:00,47.41,47.51,47.33,47.5,13649.0,45.2956,45.3911,45.2192,45.3816,13649.0
2021-03-08 10:40:00,47.48,47.65,47.48,47.57,28556.0,45.3625,45.5249,45.3625,45.4485,28556.0
2021-03-08 10:45:00,47.6,47.75,47.51,47.52,28105.0,45.4771,45.6204,45.3911,45.4007,28105.0
2021-03-08 10:50:00,47.55,47.6,47.37,47.47,23106.0,45.4294,45.4771,45.2574,45.3529,23106.0
2021-03-08 10:55:00,47.53,47.77,47.53,47.71,31577.0,45.4103,45.6395,45.4103,45.5822,31577.0
2021-03-08 11:00:00,47.68,47.83,47.65,47.66,21670.0,45.5536,45.6969,45.5249,45.5345,21670.0
2021-03-08 11:05:00,47.71,47.76,47.61,47.76,9975.0,45.5822,45.63,45.4867,45.63,9975.0
2021-03-08 11:10:00,47.77,47.8,47.5,47.52,20930.0,45.6395,45.6682,45.3816,45.4007,20930.0
2021-03-08 11:15:00,47.52,47.57,47.41,47.54,12576.0,45.4007,45.4485,45.2956,45.4198,12576.0
2021-03-08 11:20:00,47.6,47.68,47.55,47.67,12232.0,45.4771,45.5536,45.4294,45.544,12232.0
2021-03-08 11:25:00,47.63,47.7,47.55,47.56,6842.0,45.5058,45.5727,45.4294,45.4389,6842.0
2021-03-08 11:30:00,47.53,47.53,47.42,47.51,9659.0,45.4103,45.4103,45.3052,45.3911,9659.0
2021-03-08 11:35:00,47.49,47.52,47.42,47.47,6843.0,45.372,45.4007,45.3052,45.3529,6843.0
2021-03-08 11:40:00,47.49,47.54,47.35,47.36,6965.0,45.372,45.4198,45.2383,45.2478,6965.0
2021-03-08 11:45:00,47.38,47.43,47.33,47.43,9945.0,45.2669,45.3147,45.2192,45.3147,9945.0
2021-03-08 11:50:00,47.42,47.42,47.25,47.29,6285.0,45.3052,45.3052,45.1427,45.181,6285.0
2021-03-08 11:55:00,47.31,47.37,47.23,47.23,7190.0,45.2001,45.2574,45.1236,45.1236,7190.0
2021-03-08 12:00:00,47.26,47.35,47.23,47.26,12283.0,45.1523,45.2383,45.1236,45.1523,12283.0
2021-03-08 12:05:00,47.26,47.41,47.16,47.39,11686.0,45.1523,45.2956,45.0568,45.2765,11686.0
2021-03-08 12:10:00,47.41,47.48,47.33,47.4,6298.0,45.2956,45.3625,45.2192,45.286,6298.0
2021-03-08 12:15:00,47.41,47.51,47.34,47.37,6770.0,45.2956,45.3911,45.2287,45.2574,6770.0
2021-03-08 12:20:00,47.42,47.76,47.42,47.76,17721.0,45.3052,45.63,45.3052,45.63,17721.0
2021-03-08 12:25:00,47.73,47.79,47.68,47.76,25723.0,45.6013,45.6587,45.5536,45.63,25723.0
2021-03-08 12:30:00,47.76,47.88,47.67,47.8,61359.0,45.63,45.7446,45.544,45.6682,61359.0
2021-03-08 12:35:00,47.82,47.84,47.76,47.78,5664.0,45.6873,45.7064,45.63,45.6491,5664.0
2021-03-08 12:40:00,47.78,47.86,47.76,47.79,5851.0,45.6491,45.7255,45.63,45.6587,5851.0
2021-03-08 12:45:00,47.8,47.88,47.78,47.84,9402.0,45.6682,45.7446,45.6491,45.7064,9402.0
2021-03-08 12:50:00,47.84,47.93,47.8,47.83,10789.0,45.7064,45.7924,45.6682,45.6969,10789.0
2021-03-08 12:55:00,47.8,47.83,47.74,47.74,9534.0,45.6682,45.6969,45.6109,45.6109,9534.0
2021-03-08 13:00:00,47.72,47.84,47.71,47.82,8022.0,45.5918,45.7064,45.5822,45.6873,8022.0
2021-03-08 13:05:00,47.8,47.84,47.76,47.8,7188.0,45.6682,45.7064,45.63,45.6682,7188.0
2021-03-08 13:10:00,47.79,47.84,47.69,47.81,7523.0,45.6587,45.7064,45.5631,45.6778,7523.0
2021-03-08 13:15:00,47.79,47.87,47.79,47.83,3915.0,45.6587,45.7351,45.6587,45.6969,3915.0
2021-03-08 13:20:00,47.77,47.8,47.72,47.75,7205.0,45.6395,45.6682,45.5918,45.6204,7205.0
2021-03-08 13:25:00,47.75,47.87,47.69,47.84,57211.0,45.6204,45.7351,45.5631,45.7064,57211.0
2021-03-08 13:30:00,47.85,47.88,47.73,47.79,4135.0,45.716,45.7446,45.6013,45.6587,4135.0
2021-03-08 13:35:00,47.76,47.83,47.75,47.79,8311.0,45.63,45.6969,45.6204,45.6587,8311.0
2021-03-08 13:40:00,47.79,47.89,47.75,47.87,16368.0,45.6587,45.7542,45.6204,45.7351,16368.0
2021-03-08 13:45:00,47.84,47.88,47.67,47.68,11017.0,45.7064,45.7446,45.544,45.5536,11017.0
2021-03-08 13:50:00,47.69,47.7,47.51,47.59,26949.0,45.5631,45.5727,45.3911,45.4676,26949.0
2021-03-08 13:55:00,47.55,47.56,47.45,47.47,6411.0,45.4294,45.4389,45.3338,45.3529,6411.0
2021-03-08 14:00:00,47.47,47.73,47.41,47.72,17785.0,45.3529,45.6013,45.2956,45.5918,17785.0
2021-03-08 14:05:00,47.71,48.05,47.66,47.99,50786.0,45.5822,45.9071,45.5345,45.8497,50786.0
2021-03-08 14:10:00,47.99,48.08,47.98,48.08,35114.0,45.8497,45.9357,45.8402,45.9357,35114.0
2021-03-08 14:15:00,48.04,48.12,47.94,47.98,18695.0,45.8975,45.9739,45.802,45.8402,18695.0
2021-03-08 14:20:00,47.98,48.0,47.92,47.97,14877.0,45.8402,45.8593,45.7829,45.8306,14877.0
2021-03-08 14:25:00,47.95,48.04,47.94,47.99,26475.0,45.8115,45.8975,45.802,45.8497,26475.0
2021-03-08 14:30:00,47.98,47.99,47.92,47.97,9751.0,45.8402,45.8497,45.7829,45.8306,9751.0
2021-03-08 14:35:00,47.96,47.98,47.91,47.91,37779.0,45.8211,45.8402,45.7733,45.7733,37779.0
2021-03-08 14:40:00,47.91,47.94,47.68,47.69,33967.0,45.7733,45.802,45.5536,45.5631,33967.0
2021-03-08 14:45:00,47.71,47.72,47.54,47.58,18252.0,45.5822,45.5918,45.4198,45.458,18252.0
2021-03-08 14:50:00,47.59,47.66,47.54,47.64,26698.0,45.4676,45.5345,45.4198,45.5153,26698.0
2021-03-08 14:55:00,47.62,47.63,47.53,47.6,8991.0,45.4962,45.5058,45.4103,45.4771,8991.0
2021-03-08 15:00:00,47.58,47.59,47.39,47.41,12552.0,45.458,45.4676,45.2765,45.2956,12552.0
2021-03-08 15:05:00,47.39,47.43,47.33,47.41,8790.0,45.2765,45.3147,45.2192,45.2956,8790.0
2021-03-08 15:10:00,47.44,47.55,47.38,47.53,20135.0,45.3243,45.4294,45.2669,45.4103,20135.0
2021-03-08 15:15:00,47.54,47.61,47.45,47.47,11140.0,45.4198,45.4867,45.3338,45.3529,11140.0
2021-03-08 15:20:00,47.48,47.61,47.46,47.59,13561.0,45.3625,45.4867,45.3434,45.4676,13561.0
2021-03-08 15:25:00,47.59,47.64,47.54,47.54,17940.0,45.4676,45.5153,45.4198,45.4198,17940.0
2021-03-08 15:30:00,47.55,47.7,47.53,47.62,60994.0,45.4294,45.5727,45.4103,45.4962,60994.0
2021-03-08 15:35:00,47.62,47.66,47.57,47.6,25561.0,45.4962,45.5345,45.4485,45.4771,25561.0
2021-03-08 15:40:00,47.61,47.66,47.53,47.6,47884.0,45.4867,45.5345,45.4103,45.4771,47884.0
2021-03-08 15:45:00,47.61,47.64,47.43,47.56,32044.0,45.4867,45.5153,45.3147,45.4389,32044.0
2021-03-08 15:50:00,47.59,47.69,47.51,47.66,79176.0,45.4676,45.5631,45.3911,45.5345,79176.0
2021-03-08 15:55:00,47.65,47.66,47.36,47.41,105234.0,45.5249,45.5345,45.2478,45.2956,105234.0
2021-03-09 09:30:00,48.06,48.5,47.98,48.47,79482.0,45.9166,46.337,45.8402,46.3083,79482.0
2021-03-09 09:35:00,48.51,48.75,48.34,48.4,48675.0,46.3465,46.5758,46.1841,46.2415,48675.0
2021-03-09 09:40:00,48.4,48.47,48.07,48.34,37900.0,46.2415,46.3083,45.9262,46.1841,37900.0
2021-03-09 09:45:00,48.34,48.49,48.33,48.37,31909.0,46.1841,46.3274,46.1746,46.2128,31909.0
2021-03-09 09:50:00,48.39,48.48,48.3,48.47,15244.0,46.2319,46.3179,46.1459,46.3083,15244.0
2021-03-09 09:55:00,48.49,48.53,48.24,48.35,28336.0,46.3274,46.3657,46.0886,46.1937,28336.0
2021-03-09 10:00:00,48.34,48.4,48.08,48.32,15935.0,46.1841,46.2415,45.9357,46.165,15935.0
2021-03-09 10:05:00,48.35,48.58,48.29,48.45,27016.0,46.1937,46.4134,46.1364,46.2892,27016.0
2021-03-09 10:10:00,48.42,48.43,48.24,48.29,35554.0,46.2606,46.2701,46.0886,46.1364,35554.0
2021-03-09 10:15:00,48.26,48.37,48.2,48.34,26350.0,46.1077,46.2128,46.0504,46.1841,26350.0
2021-03-09 10:20:00,48.36,48.37,48.23,48.25,40214.0,46.2032,46.2128,46.079,46.0981,40214.0
2021-03-09 10:25:00,48.27,48.47,48.27,48.37,20406.0,46.1172,46.3083,46.1172,46.2128,20406.0
2021-03-09 10:30:00,48.41,48.42,47.9,47.96,14074.0,46.251,46.2606,45.7637,45.8211,14074.0
2021-03-09 10:35:00,47.94,47.98,47.74,47.84,26875.0,45.802,45.8402,45.6109,45.7064,26875.0
2021-03-09 10:40:00,47.81,47.81,47.68,47.72,15394.0,45.6778,45.6778,45.5536,45.5918,15394.0
2021-03-09 10:45:00,47.74,47.76,47.59,47.59,15089.0,45.6109,45.63,45.4676,45.4676,15089.0
2021-03-09 10:50:00,47.58,47.68,47.46,47.49,15334.0,45.458,45.5536,45.3434,45.372,15334.0
2021-03-09 10:55:00,47.48,47.54,47.44,47.48,20837.0,45.3625,45.4198,45.3243,45.3625,20837.0
2021-03-09 11:00:00,47.49,47.55,47.33,47.54,36209.0,45.372,45.4294,45.2192,45.4198,36209.0
2021-03-09 11:05:00,47.54,47.55,47.3,47.39,18730.0,45.4198,45.4294,45.1905,45.2765,18730.0
2021-03-09 11:10:00,47.37,47.39,47.08,47.11,24013.0,45.2574,45.2765,44.9803,45.009,24013.0
2021-03-09 11:15:00,47.12,47.27,47.12,47.26,14456.0,45.0185,45.1618,45.0185,45.1523,14456.0
2021-03-09 11:20:00,47.28,47.45,47.26,47.45,17965.0,45.1714,45.3338,45.1523,45.3338,17965.0
2021-03-09 11:25:00,47.43,47.48,47.34,47.37,24928.0,45.3147,45.3625,45.2287,45.2574,24928.0
2021-03-09 11:30:00,47.35,47.6,47.34,47.6,23240.0,45.2383,45.4771,45.2287,45.4771,23240.0
2021-03-09 11:35:00,47.56,47.58,47.5,47.52,10291.0,45.4389,45.458,45.3816,45.4007,10291.0
2021-03-09 11:40:00,47.52,47.58,47.48,47.54,11499.0,45.4007,45.458,45.3625,45.4198,11499.0
2021-03-09 11:45:00,47.56,47.6,47.53,47.58,9023.0,45.4389,45.4771,45.4103,45.458,9023.0
2021-03-09 11:50:00,47.58,47.62,47.32,47.33,26625.0,45.458,45.4962,45.2096,45.2192,26625.0
2021-03-09 11:55:00,47.34,47.45,47.3,47.43,11987.0,45.2287,45.3338,45.1905,45.3147,11987.0
2021-03-09 12:00:00,47.45,47.59,47.45,47.53,14298.0,45.3338,45.4676,45.3338,45.4103,14298.0
2021-03-09 12:05:00,47.52,47.6,47.52,47.56,12646.0,45.4007,45.4771,45.4007,45.4389,12646.0
2021-03-09 12:10:00,47.55,47.59,47.52,47.53,9303.0,45.4294,45.4676,45.4007,45.4103,9303.0
2021-03-09 12:15:00,47.54,47.56,47.38,47.4,9408.0,45.4198,45.4389,45.2669,45.286,9408.0
2021-03-09 12:20:00,47.38,47.42,47.37,47.37,10654.0,45.2669,45.3052,45.2574,45.2574,10654.0
2021-03-09 12:25:00,47.37,47.42,47.35,47.37,9162.0,45.2574,45.3052,45.2383,45.2574,9162.0
2021-03-09 12:30:00,47.38,47.44,47.35,47.44,30852.0,45.2669,45.3243,45.2383,45.3243,30852.0
2021-03-09 12:35:00,47.43,47.5,47.4,47.5,11453.0,45.3147,45.3816,45.286,45.3816,11453.0
2021-03-09 12:40:00,47.49,47.55,47.47,47.53,8287.0,45.372,45.4294,45.3529,45.4103,8287.0
2021-03-09 12:45:00,47.53,47.54,47.49,47.51,8085.0,45.4103,45.4198,45.372,45.3911,8085.0
2021-03-09 12:50:00,47.51,47.51,47.35,47.39,10932.0,45.3911,45.3911,45.2383,45.2765,10932.0
2021-03-09 12:55:00,47.4,47.42,47.29,47.3,7283.0,45.286,45.3052,45.181,45.1905,7283.0
2021-03-09 13:00:00,47.32,47.48,47.3,47.47,14231.0,45.2096,45.3625,45.1905,45.3529,14231.0
2021-03-09 13:05:00,47.47,47.49,47.42,47.46,8575.0,45.3529,45.372,45.3052,45.3434,8575.0
2021-03-09 13:10:00,47.46,47.51,47.44,47.47,9334.0,45.3434,45.3911,45.3243,45.3529,9334.0
2021-03-09 13:15:00,47.46,47.47,47.22,47.37,12767.0,45.3434,45.3529,45.1141,45.2574,12767.0
2021-03-09 13:20:00,47.35,47.47,47.35,47.44,9818.0,45.2383,45.3529,45.2383,45.3243,9818.0
2021-03-09 13:25:00,47.4,47.51,47.39,47.51,8395.0,45.286,45.3911,45.2765,45.3911,8395.0
2021-03-09 13:30:00,47.53,47.58,47.52,47.53,15462.0,45.4103,45.458,45.4007,45.4103,15462.0
2021-03-09 13:35:00,47.52,47.54,47.46,47.49,12185.0,45.4007,45.4198,45.3434,45.372,12185.0
2021-03-09 13:40:00,47.52,47.56,47.45,47.55,9820.0,45.4007,45.4389,45.3338,45.4294,9820.0
2021-03-09 13:45:00,47.58,47.75,47.53,47.74,17780.0,45.458,45.6204,45.4103,45.6109,17780.0
2021-03-09 13:50:00,47.74,47.75,47.56,47.56,8549.0,45.6109,45.6204,45.4389,45.4389,8549.0
2021-03-09 13:55:00,47.55,47.68,47.53,47.65,9641.0,45.4294,45.5536,45.4103,45.5249,9641.0
2021-03-09 14:00:00,47.65,47.78,47.62,47.78,13873.0,45.5249,45.6491,45.4962,45.6491,13873.0
2021-03-09 14:05:00,47.77,47.85,47.74,47.85,19300.0,45.6395,45.716,45.6109,45.716,19300.0
2021-03-09 14:10:00,47.84,47.87,47.79,47.8,15788.0,45.7064,45.7351,45.6587,45.6682,15788.0
2021-03-09 14:15:00,47.78,47.78,47.5,47.5,22657.0,45.6491,45.6491,45.3816,45.3816,22657.0
2021-03-09 14:20:00,47.5,47.66,47.48,47.58,13036.0,45.3816,45.5345,45.3625,45.458,13036.0
2021-03-09 14:25:00,47.56,47.64,47.52,47.61,13681.0,45.4389,45.5153,45.4007,45.4867,13681.0
2021-03-09 14:30:00,47.61,47.64,47.53,47.57,12902.0,45.4867,45.5153,45.4103,45.4485,12902.0
2021-03-09 14:35:00,47.59,47.74,47.57,47.74,17364.0,45.4676,45.6109,45.4485,45.6109,17364.0
2021-03-09 14:40:00,47.74,47.79,47.71,47.77,10649.0,45.6109,45.6587,45.5822,45.6395,10649.0
2021-03-09 14:45:00,47.78,47.8,47.67,47.7,20244.0,45.6491,45.6682,45.544,45.5727,20244.0
2021-03-09 14:50:00,47.71,47.75,47.57,47.57,22677.0,45.5822,45.6204,45.4485,45.4485,22677.0
2021-03-09 14:55:00,47.58,47.64,47.49,47.57,16127.0,45.458,45.5153,45.372,45.4485,16127.0
2021-03-09 15:00:00,47.55,47.75,47.54,47.63,17665.0,45.4294,45.6204,45.4198,45.5058,17665.0
2021-03-09 15:05:00,47.63,47.7,47.6,47.7,16581.0,45.5058,45.5727,45.4771,45.5727,16581.0
2021-03-09 15:10:00,47.71,47.82,47.7,47.78,18226.0,45.5822,45.6873,45.5727,45.6491,18226.0
2021-03-09 15:15:00,47.79,47.8,47.74,47.74,24986.0,45.6587,45.6682,45.6109,45.6109,24986.0
2021-03-09 15:20:00,47.74,47.8,47.67,47.8,28676.0,45.6109,45.6682,45.544,45.6682,28676.0
2021-03-09 15:25:00,47.81,47.85,47.77,47.78,31071.0,45.6778,45.716,45.6395,45.6491,31071.0
2021-03-09 15:30:00,47.78,47.79,47.68,47.75,27330.0,45.6491,45.6587,45.5536,45.6204,27330.0
2021-03-09 15:35:00,47.76,47.76,47.55,47.64,46808.0,45.63,45.63,45.4294,45.5153,46808.0
2021-03-09 15:40:00,47.64,47.65,47.5,47.57,46502.0,45.5153,45.5249,45.3816,45.4485,46502.0
2021-03-09 15:45:00,47.57,47.59,47.49,47.54,53249.0,45.4485,45.4676,45.372,45.4198,53249.0
2021-03-09 15:50:00,47.55,47.56,47.36,47.55,89172.0,45.4294,45.4389,45.2478,45.4294,89172.0
2021-03-09 15:55:00,47.56,47.59,47.32,47.33,138202.0,45.4389,45.4676,45.2096,45.2192,138202.0
2021-03-10 09:30:00,47.65,47.81,47.12,47.5,79664.0,45.5249,45.6778,45.0185,45.3816,79664.0
2021-03-10 09:35:00,47.51,47.6,47.12,47.53,24915.0,45.3911,45.4771,45.0185,45.4103,24915.0
2021-03-10 09:40:00,47.56,48.06,47.52,47.9,19574.0,45.4389,45.9166,45.4007,45.7637,19574.0
2021-03-10 09:45:00,47.93,48.04,47.8,47.92,11557.0,45.7924,45.8975,45.6682,45.7829,11557.0
2021-03-10 09:50:00,47.94,48.1,47.91,48.07,13250.0,45.802,45.9548,45.7733,45.9262,13250.0
2021-03-10 09:55:00,48.07,48.14,47.98,48.1,37125.0,45.9262,45.993,45.8402,45.9548,37125.0
2021-03-10 10:00:00,48.1,48.31,48.09,48.25,15688.0,45.9548,46.1555,45.9453,46.0981,15688.0
2021-03-10 10:05:00,48.26,48.36,48.22,48.31,15920.0,46.1077,46.2032,46.0695,46.1555,15920.0
2021-03-10 10:10:00,48.32,48.4,48.09,48.09,25860.0,46.165,46.2415,45.9453,45.9453,25860.0
2021-03-10 10:15:00,48.09,48.29,48.06,48.26,19544.0,45.9453,46.1364,45.9166,46.1077,19544.0
2021-03-10 10:20:00,48.26,48.3,48.08,48.09,12962.0,46.1077,46.1459,45.9357,45.9453,12962.0
2021-03-10 10:25:00,48.06,48.06,47.84,47.9,9528.0,45.9166,45.9166,45.7064,45.7637,9528.0
2021-03-10 10:30:00,47.9,48.08,47.89,48.05,18635.0,45.7637,45.9357,45.7542,45.9071,18635.0
2021-03-10 10:35:00,48.06,48.14,47.93,47.93,12006.0,45.9166,45.993,45.7924,45.7924,12006.0
2021-03-10 10:40:00,47.91,47.97,47.77,47.92,16257.0,45.7733,45.8306,45.6395,45.7829,16257.0
2021-03-10 10:45:00,47.95,48.11,47.95,48.11,8275.0,45.8115,45.9644,45.8115,45.9644,8275.0
2021-03-10 10:50:00,48.13,48.13,47.95,48.13,45364.0,45.9835,45.9835,45.8115,45.9835,45364.0
2021-03-10 10:55:00,48.14,48.24,48.08,48.24,14661.0,45.993,46.0886,45.9357,46.0886,14661.0
2021-03-10 11:00:00,48.21,48.31,48.16,48.31,11392.0,46.0599,46.1555,46.0122,46.1555,11392.0
2021-03-10 11:05:00,48.28,48.28,48.11,48.16,16437.0,46.1268,46.1268,45.9644,46.0122,16437.0
2021-03-10 11:10:00,48.15,48.34,48.14,48.31,13238.0,46.0026,46.1841,45.993,46.1555,13238.0
2021-03-10 11:15:00,48.32,48.35,48.23,48.26,18490.0,46.165,46.1937,46.079,46.1077,18490.0
2021-03-10 11:20:00,48.29,48.3,48.08,48.12,10274.0,46.1364,46.1459,45.9357,45.9739,10274.0
2021-03-10 11:25:00,48.19,48.32,48.19,48.31,4488.0,46.0408,46.165,46.0408,46.1555,4488.0
2021-03-10 11:30:00,48.3,48.39,48.28,48.37,11723.0,46.1459,46.2319,46.1268,46.2128,11723.0
2021-03-10 11:35:00,48.34,48.4,48.29,48.36,5305.0,46.1841,46.2415,46.1364,46.2032,5305.0
2021-03-10 11:40:00,48.38,48.41,48.22,48.25,12321.0,46.2223,46.251,46.0695,46.0981,12321.0
2021-03-10 11:45:00,48.26,48.43,48.25,48.4,6283.0,46.1077,46.2701,46.0981,46.2415,6283.0
2021-03-10 11:50:00,48.41,48.53,48.41,48.5,15180.0,46.251,46.3657,46.251,46.337,15180.0
2021-03-10 11:55:00,48.53,48.54,48.37,48.38,13942.0,46.3657,46.3752,46.2128,46.2223,13942.0
2021-03-10 12:00:00,48.42,48.51,48.4,48.49,13693.0,46.2606,46.3465,46.2415,46.3274,13693.0
2021-03-10 12:05:00,48.49,48.53,48.46,48.49,7825.0,46.3274,46.3657,46.2988,46.3274,7825.0
2021-03-10 12:10:00,48.48,48.55,48.42,48.45,14598.0,46.3179,46.3848,46.2606,46.2892,14598.0
2021-03-10 12:15:00,48.46,48.55,48.45,48.51,8924.0,46.2988,46.3848,46.2892,46.3465,8924.0
2021-03-10 12:20:00,48.51,48.51,48.46,48.48,7502.0,46.3465,46.3465,46.2988,46.3179,7502.0
2021-03-10 12:25:00,48.47,48.5,48.4,48.5,12985.0,46.3083,46.337,46.2415,46.337,12985.0
2021-03-10 12:30:00,48.5,48.54,48.43,48.49,10826.0,46.337,46.3752,46.2701,46.3274,10826.0
2021-03-10 12:35:00,48.49,48.5,48.29,48.32,16118.0,46.3274,46.337,46.1364,46.165,16118.0
2021-03-10 12:40:00,48.32,48.53,48.31,48.51,13122.0,46.165,46.3657,46.1555,46.3465,13122.0
2021-03-10 12:45:00,48.52,48.78,48.52,48.74,31171.0,46.3561,46.6045,46.3561,46.5663,31171.0
2021-03-10 12:50:00,48.74,48.78,48.69,48.78,14577.0,46.5663,46.6045,46.5185,46.6045,14577.0
2021-03-10 12:55:00,48.78,48.78,48.68,48.72,13152.0,46.6045,46.6045,46.509,46.5472,13152.0
2021-03-10 13:00:00,48.71,48.71,48.49,48.62,11396.0,46.5376,46.5376,46.3274,46.4516,11396.0
2021-03-10 13:05:00,48.61,48.7,48.55,48.7,5491.0,46.4421,46.5281,46.3848,46.5281,5491.0
2021-03-10 13:10:00,48.72,48.75,48.67,48.7,8176.0,46.5472,46.5758,46.4994,46.5281,8176.0
2021-03-10 13:15:00,48.71,48.73,48.54,48.66,12014.0,46.5376,46.5567,46.3752,46.4899,12014.0
2021-03-10 13:20:00,48.69,48.78,48.67,48.77,15292.0,46.5185,46.6045,46.4994,46.5949,15292.0
2021-03-10 13:25:00,48.77,48.89,48.76,48.86,26444.0,46.5949,46.7096,46.5854,46.6809,26444.0
2021-03-10 13:30:00,48.87,48.87,48.77,48.81,15904.0,46.6905,46.6905,46.5949,46.6332,15904.0
2021-03-10 13:35:00,48.81,48.88,48.75,48.84,36415.0,46.6332,46.7,46.5758,46.6618,36415.0
2021-03-10 13:40:00,48.85,48.91,48.78,48.82,19576.0,46.6714,46.7287,46.6045,46.6427,19576.0
2021-03-10 13:45:00,48.82,48.92,48.76,48.92,17001.0,46.6427,46.7383,46.5854,46.7383,17001.0
2021-03-10 13:50:00,48.93,48.93,48.8,48.9,15913.0,46.7478,46.7478,46.6236,46.7192,15913.0
2021-03-10 13:55:00,48.91,48.93,48.8,48.81,15087.0,46.7287,46.7478,46.6236,46.6332,15087.0
2021-03-10 14:00:00,48.81,48.91,48.76,48.85,9581.0,46.6332,46.7287,46.5854,46.6714,9581.0
2021-03-10 14:05:00,48.85,48.87,48.78,48.83,8897.0,46.6714,46.6905,46.6045,46.6523,8897.0
2021-03-10 14:10:00,48.84,48.95,48.83,48.95,9748.0,46.6618,46.7669,46.6523,46.7669,9748.0
2021-03-10 14:15:00,48.96,49.03,48.93,48.95,29674.0,46.7765,46.8434,46.7478,46.7669,29674.0
2021-03-10 14:20:00,48.96,49.04,48.92,49.02,13835.0,46.7765,46.8529,46.7383,46.8338,13835.0
2021-03-10 14:25:00,49.0,49.1,48.99,49.09,8785.0,46.8147,46.9102,46.8051,46.9007,8785.0
2021-03-10 14:30:00,49.11,49.17,49.09,49.09,16481.0,46.9198,46.9771,46.9007,46.9007,16481.0
2021-03-10 14:35:00,49.07,49.16,49.03,49.16,10415.0,46.8816,46.9676,46.8434,46.9676,10415.0
2021-03-10 14:40:00,49.17,49.24,49.13,49.23,13305.0,46.9771,47.044,46.9389,47.0344,13305.0
2021-03-10 14:45:00,49.22,49.38,49.16,49.37,20579.0,47.0249,47.1777,46.9676,47.1682,20579.0
2021-03-10 14:50:00,49.36,49.38,49.28,49.35,15761.0,47.1586,47.1777,47.0822,47.1491,15761.0
2021-03-10 14:55:00,49.34,49.37,49.26,49.29,21281.0,47.1395,47.1682,47.0631,47.0918,21281.0
2021-03-10 15:00:00,49.3,49.33,49.04,49.04,13760.0,47.1013,47.13,46.8529,46.8529,13760.0
2021-03-10 15:05:00,49.07,49.14,49.04,49.09,24110.0,46.8816,46.9484,46.8529,46.9007,24110.0
2021-03-10 15:10:00,49.08,49.08,48.97,48.98,13078.0,46.8911,46.8911,46.786,46.7956,13078.0
2021-03-10 15:15:00,48.99,49.14,48.99,49.12,26349.0,46.8051,46.9484,46.8051,46.9293,26349.0
2021-03-10 15:20:00,49.14,49.19,49.1,49.13,18279.0,46.9484,46.9962,46.9102,46.9389,18279.0
2021-03-10 15:25:00,49.13,49.13,48.88,48.89,26248.0,46.9389,46.9389,46.7,46.7096,26248.0
2021-03-10 15:30:00,48.88,48.88,48.62,48.64,41735.0,46.7,46.7,46.4516,46.4707,41735.0
2021-03-10 15:35:00,48.64,48.77,48.64,48.73,31353.0,46.4707,46.5949,46.4707,46.5567,31353.0
2021-03-10 15:40:00,48.72,48.82,48.63,48.64,50758.0,46.5472,46.6427,46.4612,46.4707,50758.0
2021-03-10 15:45:00,48.63,48.81,48.63,48.8,45842.0,46.4612,46.6332,46.4612,46.6236,45842.0
2021-03-10 15:50:00,48.81,48.93,48.78,48.88,111663.0,46.6332,46.7478,46.6045,46.7,111663.0
2021-03-10 15:55:00,48.88,48.88,48.81,48.86,152189.0,46.7,46.7,46.6332,46.6809,152189.0
2021-03-11 09:30:00,49.04,49.18,48.73,48.98,84961.0,46.9889,47.123,46.6918,46.9314,84961.0
2021-03-11 09:35:00,49.07,49.17,48.91,49.05,33505.0,47.0176,47.1134,46.8643,46.9984,33505.0
2021-03-11 09:40:00,49.06,49.35,49.01,49.11,17161.0,47.008,47.2859,46.9601,47.0559,17161.0
2021-03-11 09:45:00,49.17,49.18,49.02,49.02,12392.0,47.1134,47.123,46.9697,46.9697,12392.0
2021-03-11 09:50:00,49.07,49.08,48.9,48.99,13858.0,47.0176,47.0272,46.8547,46.9409,13858.0
2021-03-11 09:55:00,49.02,49.02,48.86,48.9,14426.0,46.9697,46.9697,46.8164,46.8547,14426.0
2021-03-11 10:00:00,48.87,48.98,48.86,48.93,10054.0,46.826,46.9314,46.8164,46.8835,10054.0
2021-03-11 10:05:00,48.93,48.94,48.48,48.52,42364.0,46.8835,46.893,46.4523,46.4906,42364.0
2021-03-11 10:10:00,48.51,48.62,48.47,48.62,13279.0,46.481,46.5864,46.4427,46.5864,13279.0
2021-03-11 10:15:00,48.65,48.68,48.47,48.61,17120.0,46.6152,46.6439,46.4427,46.5768,17120.0
2021-03-11 10:20:00,48.62,48.7,48.62,48.69,8302.0,46.5864,46.6631,46.5864,46.6535,8302.0
2021-03-11 10:25:00,48.69,48.84,48.69,48.81,8679.0,46.6535,46.7972,46.6535,46.7685,8679.0
2021-03-11 10:30:00,48.81,48.83,48.57,48.59,9468.0,46.7685,46.7876,46.5385,46.5577,9468.0
2021-03-11 10:35:00,48.58,48.64,48.5,48.55,12288.0,46.5481,46.6056,46.4714,46.5193,12288.0
2021-03-11 10:40:00,48.56,48.63,48.56,48.6,7861.0,46.5289,46.596,46.5289,46.5673,7861.0
2021-03-11 10:45:00,48.6,48.61,48.49,48.51,15669.0,46.5673,46.5768,46.4619,46.481,15669.0
2021-03-11 10:50:00,48.49,48.49,48.36,48.37,34176.0,46.4619,46.4619,46.3373,46.3469,34176.0
2021-03-11 10:55:00,48.38,48.42,48.24,48.25,10128.0,46.3565,46.3948,46.2223,46.2319,10128.0
2021-03-11 11:00:00,48.25,48.26,48.11,48.13,13443.0,46.2319,46.2415,46.0978,46.1169,13443.0
2021-03-11 11:05:00,48.14,48.18,47.95,47.95,50962.0,46.1265,46.1648,45.9444,45.9444,50962.0
2021-03-11 11:10:00,47.97,48.07,47.97,48.02,10316.0,45.9636,46.0594,45.9636,46.0115,10316.0
2021-03-11 11:15:00,47.98,48.18,47.83,48.14,41444.0,45.9732,46.1648,45.8295,46.1265,41444.0
2021-03-11 11:20:00,48.16,48.35,48.15,48.19,20263.0,46.1457,46.3277,46.1361,46.1744,20263.0
2021-03-11 11:25:00,48.2,48.25,48.13,48.13,19590.0,46.184,46.2319,46.1169,46.1169,19590.0
2021-03-11 11:30:00,48.15,48.24,48.12,48.21,16251.0,46.1361,46.2223,46.1073,46.1936,16251.0
2021-03-11 11:35:00,48.2,48.27,48.12,48.16,11987.0,46.184,46.2511,46.1073,46.1457,11987.0
2021-03-11 11:40:00,48.13,48.16,48.03,48.06,11836.0,46.1169,46.1457,46.0211,46.0498,11836.0
2021-03-11 11:45:00,48.07,48.35,48.06,48.29,23988.0,46.0594,46.3277,46.0498,46.2702,23988.0
2021-03-11 11:50:00,48.29,48.34,48.26,48.31,13799.0,46.2702,46.3181,46.2415,46.2894,13799.0
2021-03-11 11:55:00,48.33,48.33,48.11,48.12,9197.0,46.3086,46.3086,46.0978,46.1073,9197.0
2021-03-11 12:00:00,48.13,48.29,48.13,48.29,8834.0,46.1169,46.2702,46.1169,46.2702,8834.0
2021-03-11 12:05:00,48.29,48.33,48.27,48.32,5292.0,46.2702,46.3086,46.2511,46.299,5292.0
2021-03-11 12:10:00,48.31,48.39,48.28,48.38,5953.0,46.2894,46.366,46.2606,46.3565,5953.0
2021-03-11 12:15:00,48.37,48.49,48.32,48.35,5249.0,46.3469,46.4619,46.299,46.3277,5249.0
2021-03-11 12:20:00,48.39,48.4,48.35,48.36,3525.0,46.366,46.3756,46.3277,46.3373,3525.0
2021-03-11 12:25:00,48.35,48.39,48.3,48.39,3909.0,46.3277,46.366,46.2798,46.366,3909.0
2021-03-11 12:30:00,48.39,48.66,48.39,48.66,10143.0,46.366,46.6247,46.366,46.6247,10143.0
2021-03-11 12:35:00,48.64,48.75,48.64,48.75,11160.0,46.6056,46.711,46.6056,46.711,11160.0
2021-03-11 12:40:00,48.72,48.73,48.6,48.6,6733.0,46.6822,46.6918,46.5673,46.5673,6733.0
2021-03-11 12:45:00,48.61,48.61,48.56,48.61,4718.0,46.5768,46.5768,46.5289,46.5768,4718.0
2021-03-11 12:50:00,48.59,48.64,48.44,48.46,7724.0,46.5577,46.6056,46.4139,46.4331,7724.0
2021-03-11 12:55:00,48.45,48.62,48.45,48.61,4358.0,46.4235,46.5864,46.4235,46.5768,4358.0
2021-03-11 13:00:00,48.64,48.73,48.62,48.67,6209.0,46.6056,46.6918,46.5864,46.6343,6209.0
2021-03-11 13:05:00,48.66,48.73,48.58,48.6,7531.0,46.6247,46.6918,46.5481,46.5673,7531.0
2021-03-11 13:10:00,48.58,48.6,48.51,48.51,4398.0,46.5481,46.5673,46.481,46.481,4398.0
2021-03-11 13:15:00,48.5,48.57,48.48,48.51,7200.0,46.4714,46.5385,46.4523,46.481,7200.0
2021-03-11 13:20:00,48.52,48.52,48.42,48.46,3687.0,46.4906,46.4906,46.3948,46.4331,3687.0
2021-03-11 13:25:00,48.45,48.49,48.44,48.45,7152.0,46.4235,46.4619,46.4139,46.4235,7152.0
2021-03-11 13:30:00,48.46,48.53,48.46,48.5,4036.0,46.4331,46.5002,46.4331,46.4714,4036.0
2021-03-11 13:35:00,48.49,48.6,48.46,48.59,30834.0,46.4619,46.5673,46.4331,46.5577,30834.0
2021-03-11 13:40:00,48.59,48.62,48.39,48.44,7549.0,46.5577,46.5864,46.366,46.4139,7549.0
2021-03-11 13:45:00,48.43,48.49,48.39,48.48,5655.0,46.4044,46.4619,46.366,46.4523,5655.0
2021-03-11 13:50:00,48.48,48.53,48.41,48.43,4335.0,46.4523,46.5002,46.3852,46.4044,4335.0
2021-03-11 13:55:00,48.46,48.56,48.44,48.53,5871.0,46.4331,46.5289,46.4139,46.5002,5871.0
2021-03-11 14:00:00,48.53,48.64,48.5,48.64,5270.0,46.5002,46.6056,46.4714,46.6056,5270.0
2021-03-11 14:05:00,48.62,48.69,48.6,48.66,4691.0,46.5864,46.6535,46.5673,46.6247,4691.0
2021-03-11 14:10:00,48.65,48.68,48.6,48.61,3459.0,46.6152,46.6439,46.5673,46.5768,3459.0
2021-03-11 14:15:00,48.6,48.68,48.56,48.57,8912.0,46.5673,46.6439,46.5289,46.5385,8912.0
2021-03-11 14:20:00,48.58,48.61,48.53,48.55,4702.0,46.5481,46.5768,46.5002,46.5193,4702.0
2021-03-11 14:25:00,48.59,48.6,48.53,48.58,9091.0,46.5577,46.5673,46.5002,46.5481,9091.0
2021-03-11 14:30:00,48.57,48.64,48.56,48.59,5358.0,46.5385,46.6056,46.5289,46.5577,5358.0
2021-03-11 14:35:00,48.6,48.6,48.5,48.51,8650.0,46.5673,46.5673,46.4714,46.481,8650.0
2021-03-11 14:40:00,48.48,48.54,48.44,48.46,6237.0,46.4523,46.5098,46.4139,46.4331,6237.0
2021-03-11 14:45:00,48.47,48.5,48.41,48.47,7885.0,46.4427,46.4714,46.3852,46.4427,7885.0
2021-03-11 14:50:00,48.46,48.5,48.45,48.47,6976.0,46.4331,46.4714,46.4235,46.4427,6976.0
2021-03-11 14:55:00,48.45,48.45,48.38,48.43,3365.0,46.4235,46.4235,46.3565,46.4044,3365.0
2021-03-11 15:00:00,48.44,48.5,48.41,48.48,9556.0,46.4139,46.4714,46.3852,46.4523,9556.0
2021-03-11 15:05:00,48.49,48.51,48.47,48.47,4132.0,46.4619,46.481,46.4427,46.4427,4132.0
2021-03-11 15:10:00,48.46,48.49,48.41,48.41,7667.0,46.4331,46.4619,46.3852,46.3852,7667.0
2021-03-11 15:15:00,48.42,48.46,48.42,48.45,4350.0,46.3948,46.4331,46.3948,46.4235,4350.0
2021-03-11 15:20:00,48.45,48.51,48.41,48.5,13706.0,46.4235,46.481,46.3852,46.4714,13706.0
2021-03-11 15:25:00,48.49,48.52,48.42,48.45,12173.0,46.4619,46.4906,46.3948,46.4235,12173.0
2021-03-11 15:30:00,48.45,48.46,48.34,48.39,16517.0,46.4235,46.4331,46.3181,46.366,16517.0
2021-03-11 15:35:00,48.4,48.46,48.37,48.4,18588.0,46.3756,46.4331,46.3469,46.3756,18588.0
2021-03-11 15:40:00,48.41,48.43,48.28,48.32,19929.0,46.3852,46.4044,46.2606,46.299,19929.0
2021-03-11 15:45:00,48.32,48.34,48.23,48.27,28360.0,46.299,46.3181,46.2127,46.2511,28360.0
2021-03-11 15:50:00,48.24,48.33,48.22,48.28,36885.0,46.2223,46.3086,46.2032,46.2606,36885.0
2021-03-11 15:55:00,48.28,48.35,48.19,48.23,107265.0,46.2606,46.3277,46.1744,46.2127,107265.0
2021-03-12 09:30:00,47.04,47.1,46.54,46.57,122196.0,45.0725,45.13,44.5934,44.6222,122196.0
2021-03-12 09:35:00,46.62,46.62,46.19,46.46,78704.0,44.6701,44.6701,44.2581,44.5168,78704.0
2021-03-12 09:40:00,46.44,46.85,46.41,46.82,35766.0,44.4976,44.8905,44.4689,44.8617,35766.0
2021-03-12 09:45:00,46.82,46.82,46.55,46.76,27747.0,44.8617,44.8617,44.603,44.8042,27747.0
2021-03-12 09:50:00,46.75,47.14,46.69,47.11,26043.0,44.7946,45.1683,44.7371,45.1396,26043.0
2021-03-12 09:55:00,47.12,47.36,47.12,47.21,15429.0,45.1492,45.3791,45.1492,45.2354,15429.0
2021-03-12 10:00:00,47.18,47.2,46.91,46.99,18816.0,45.2067,45.2258,44.9479,45.0246,18816.0
2021-03-12 10:05:00,47.0,47.02,46.92,46.95,15461.0,45.0342,45.0533,44.9575,44.9863,15461.0
2021-03-12 10:10:00,46.93,46.93,46.64,46.72,18289.0,44.9671,44.9671,44.6892,44.7659,18289.0
2021-03-12 10:15:00,46.72,47.02,46.71,46.94,35514.0,44.7659,45.0533,44.7563,44.9767,35514.0
2021-03-12 10:20:00,46.92,46.94,46.66,46.73,16561.0,44.9575,44.9767,44.7084,44.7755,16561.0
2021-03-12 10:25:00,46.75,46.8,46.67,46.74,11427.0,44.7946,44.8425,44.718,44.7851,11427.0
2021-03-12 10:30:00,46.72,46.72,46.6,46.72,39312.0,44.7659,44.7659,44.6509,44.7659,39312.0
2021-03-12 10:35:00,46.71,46.84,46.67,46.77,137988.0,44.7563,44.8809,44.718,44.8138,137988.0
2021-03-12 10:40:00,46.78,46.91,46.76,46.91,18303.0,44.8234,44.9479,44.8042,44.9479,18303.0
2021-03-12 10:45:00,46.91,46.97,46.82,46.95,17246.0,44.9479,45.0054,44.8617,44.9863,17246.0
2021-03-12 10:50:00,46.95,47.0,46.76,46.87,19169.0,44.9863,45.0342,44.8042,44.9096,19169.0
2021-03-12 10:55:00,46.87,47.06,46.87,47.05,12929.0,44.9096,45.0917,44.9096,45.0821,12929.0
2021-03-12 11:00:00,47.05,47.29,46.99,47.08,15702.0,45.0821,45.312,45.0246,45.1108,15702.0
2021-03-12 11:05:00,47.12,47.34,47.06,47.32,10683.0,45.1492,45.36,45.0917,45.3408,10683.0
2021-03-12 11:10:00,47.34,47.35,47.26,47.29,15723.0,45.36,45.3695,45.2833,45.312,15723.0
2021-03-12 11:15:00,47.29,47.51,47.29,47.43,29762.0,45.312,45.5228,45.312,45.4462,29762.0
2021-03-12 11:20:00,47.46,47.66,47.45,47.6,19406.0,45.4749,45.6666,45.4654,45.6091,19406.0
2021-03-12 11:25:00,47.58,47.6,47.55,47.57,8615.0,45.5899,45.6091,45.5612,45.5803,8615.0
2021-03-12 11:30:00,47.58,47.67,47.47,47.48,14057.0,45.5899,45.6762,45.4845,45.4941,14057.0
2021-03-12 11:35:00,47.5,47.7,47.49,47.69,16908.0,45.5133,45.7049,45.5037,45.6953,16908.0
2021-03-12 11:40:00,47.68,47.79,47.66,47.76,26124.0,45.6857,45.7911,45.6666,45.7624,26124.0
2021-03-12 11:45:00,47.76,47.82,47.73,47.77,11863.0,45.7624,45.8199,45.7336,45.772,11863.0
2021-03-12 11:50:00,47.8,47.93,47.77,47.91,13965.0,45.8007,45.9253,45.772,45.9061,13965.0
2021-03-12 11:55:00,47.91,48.0,47.87,47.95,21183.0,45.9061,45.9924,45.8678,45.9444,21183.0
2021-03-12 12:00:00,47.95,47.95,47.74,47.91,12023.0,45.9444,45.9444,45.7432,45.9061,12023.0
2021-03-12 12:05:00,47.89,47.99,47.86,47.86,19135.0,45.887,45.9828,45.8582,45.8582,19135.0
2021-03-12 12:10:00,47.85,48.12,47.81,48.09,12871.0,45.8486,46.1073,45.8103,46.0786,12871.0
2021-03-12 12:15:00,48.1,48.25,48.08,48.2,14906.0,46.0882,46.2319,46.069,46.184,14906.0
2021-03-12 12:20:00,48.2,48.31,48.09,48.13,54683.0,46.184,46.2894,46.0786,46.1169,54683.0
2021-03-12 12:25:00,48.14,48.15,48.04,48.14,15587.0,46.1265,46.1361,46.0307,46.1265,15587.0
2021-03-12 12:30:00,48.14,48.23,48.11,48.21,19866.0,46.1265,46.2127,46.0978,46.1936,19866.0
2021-03-12 12:35:00,48.19,48.25,48.04,48.1,30167.0,46.1744,46.2319,46.0307,46.0882,30167.0
2021-03-12 12:40:00,48.12,48.13,48.02,48.04,11545.0,46.1073,46.1169,46.0115,46.0307,11545.0
2021-03-12 12:45:00,48.08,48.08,47.98,47.99,13509.0,46.069,46.069,45.9732,45.9828,13509.0
2021-03-12 12:50:00,48.0,48.03,47.91,48.02,24014.0,45.9924,46.0211,45.9061,46.0115,24014.0
2021-03-12 12:55:00,47.99,48.03,47.95,47.97,66111.0,45.9828,46.0211,45.9444,45.9636,66111.0
2021-03-12 13:00:00,47.97,48.07,47.95,48.0,11547.0,45.9636,46.0594,45.9444,45.9924,11547.0
2021-03-12 13:05:00,48.0,48.14,48.0,48.1,26049.0,45.9924,46.1265,45.9924,46.0882,26049.0
2021-03-12 13:10:00,48.13,48.25,48.1,48.23,8133.0,46.1169,46.2319,46.0882,46.2127,8133.0
2021-03-12 13:15:00,48.28,48.28,48.14,48.15,6542.0,46.2606,46.2606,46.1265,46.1361,6542.0
2021-03-12 13:20:00,48.12,48.18,48.01,48.02,14283.0,46.1073,46.1648,46.0019,46.0115,14283.0
2021-03-12 13:25:00,48.04,48.07,48.01,48.06,7341.0,46.0307,46.0594,46.0019,46.0498,7341.0
2021-03-12 13:30:00,48.07,48.15,48.07,48.11,8306.0,46.0594,46.1361,46.0594,46.0978,8306.0
2021-03-12 13:35:00,48.11,48.19,48.04,48.12,7261.0,46.0978,46.1744,46.0307,46.1073,7261.0
2021-03-12 13:40:00,48.11,48.16,48.03,48.08,6128.0,46.0978,46.1457,46.0211,46.069,6128.0
2021-03-12 13:45:00,48.06,48.07,47.89,47.95,6674.0,46.0498,46.0594,45.887,45.9444,6674.0
2021-03-12 13:50:00,47.94,48.04,47.94,48.04,12726.0,45.9349,46.0307,45.9349,46.0307,12726.0
2021-03-12 13:55:00,48.06,48.12,48.01,48.1,8168.0,46.0498,46.1073,46.0019,46.0882,8168.0
2021-03-12 14:00:00,48.1,48.2,48.02,48.08,10531.0,46.0882,46.184,46.0115,46.069,10531.0
2021-03-12 14:05:00,48.06,48.08,47.92,48.0,10598.0,46.0498,46.069,45.9157,45.9924,10598.0
2021-03-12 14:10:00,48.01,48.05,47.96,47.97,9874.0,46.0019,46.0403,45.954,45.9636,9874.0
2021-03-12 14:15:00,47.97,47.98,47.85,47.87,11669.0,45.9636,45.9732,45.8486,45.8678,11669.0
2021-03-12 14:20:00,47.88,47.96,47.85,47.91,11933.0,45.8774,45.954,45.8486,45.9061,11933.0
2021-03-12 14:25:00,47.89,48.03,47.88,48.02,23121.0,45.887,46.0211,45.8774,46.0115,23121.0
2021-03-12 14:30:00,48.01,48.14,48.0,48.13,15625.0,46.0019,46.1265,45.9924,46.1169,15625.0
2021-03-12 14:35:00,48.15,48.15,48.07,48.08,8572.0,46.1361,46.1361,46.0594,46.069,8572.0
2021-03-12 14:40:00,48.11,48.16,48.07,48.16,9841.0,46.0978,46.1457,46.0594,46.1457,9841.0
2021-03-12 14:45:00,48.15,48.22,48.11,48.2,10578.0,46.1361,46.2032,46.0978,46.184,10578.0
2021-03-12 14:50:00,48.2,48.25,48.16,48.21,10161.0,46.184,46.2319,46.1457,46.1936,10161.0
2021-03-12 14:55:00,48.22,48.22,48.12,48.12,12231.0,46.2032,46.2032,46.1073,46.1073,12231.0
2021-03-12 15:00:00,48.14,48.17,48.07,48.08,18593.0,46.1265,46.1552,46.0594,46.069,18593.0
2021-03-12 15:05:00,48.07,48.11,48.02,48.02,13449.0,46.0594,46.0978,46.0115,46.0115,13449.0
2021-03-12 15:10:00,48.05,48.05,47.97,47.97,11999.0,46.0403,46.0403,45.9636,45.9636,11999.0
2021-03-12 15:15:00,47.99,48.07,47.96,48.04,10183.0,45.9828,46.0594,45.954,46.0307,10183.0
2021-03-12 15:20:00,48.04,48.09,48.03,48.08,12106.0,46.0307,46.0786,46.0211,46.069,12106.0
2021-03-12 15:25:00,48.07,48.07,48.01,48.01,12556.0,46.0594,46.0594,46.0019,46.0019,12556.0
2021-03-12 15:30:00,48.04,48.04,47.77,47.79,19899.0,46.0307,46.0307,45.772,45.7911,19899.0
2021-03-12 15:35:00,47.79,47.85,47.77,47.79,25977.0,45.7911,45.8486,45.772,45.7911,25977.0
2021-03-12 15:40:00,47.8,47.82,47.74,47.8,46307.0,45.8007,45.8199,45.7432,45.8007,46307.0
2021-03-12 15:45:00,47.8,47.85,47.75,47.8,31186.0,45.8007,45.8486,45.7528,45.8007,31186.0
2021-03-12 15:50:00,47.8,47.88,47.78,47.88,70543.0,45.8007,45.8774,45.7816,45.8774,70543.0
2021-03-12 15:55:00,47.88,47.99,47.86,47.91,208215.0,45.8774,45.9828,45.8582,45.9061,208215.0
2021-03-15 09:30:00,48.12,48.4,48.04,48.39,41053.0,46.1073,46.3756,46.0307,46.366,41053.0
2021-03-15 09:35:00,48.43,48.53,48.16,48.16,13241.0,46.4044,46.5002,46.1457,46.1457,13241.0
2021-03-15 09:40:00,48.16,48.36,48.07,48.36,8244.0,46.1457,46.3373,46.0594,46.3373,8244.0
2021-03-15 09:45:00,48.36,48.45,48.31,48.34,15082.0,46.3373,46.4235,46.2894,46.3181,15082.0
2021-03-15 09:50:00,48.35,48.39,48.24,48.24,4796.0,46.3277,46.366,46.2223,46.2223,4796.0
2021-03-15 09:55:00,48.24,48.24,47.88,48.01,31295.0,46.2223,46.2223,45.8774,46.0019,31295.0
2021-03-15 10:00:00,47.98,48.0,47.8,47.92,7471.0,45.9732,45.9924,45.8007,45.9157,7471.0
2021-03-15 10:05:00,47.89,47.94,47.68,47.71,6931.0,45.887,45.9349,45.6857,45.7145,6931.0
2021-03-15 10:10:00,47.72,48.05,47.67,48.05,10477.0,45.7241,46.0403,45.6762,46.0403,10477.0
2021-03-15 10:15:00,48.06,48.2,48.0,48.16,13382.0,46.0498,46.184,45.9924,46.1457,13382.0
2021-03-15 10:20:00,48.14,48.32,48.1,48.29,65778.0,46.1265,46.299,46.0882,46.2702,65778.0
2021-03-15 10:25:00,48.29,48.44,48.28,48.37,10874.0,46.2702,46.4139,46.2606,46.3469,10874.0
2021-03-15 10:30:00,48.42,48.52,48.4,48.44,10707.0,46.3948,46.4906,46.3756,46.4139,10707.0
2021-03-15 10:35:00,48.42,48.48,48.34,48.36,6592.0,46.3948,46.4523,46.3181,46.3373,6592.0
2021-03-15 10:40:00,48.32,48.48,48.26,48.46,9561.0,46.299,46.4523,46.2415,46.4331,9561.0
2021-03-15 10:45:00,48.46,48.47,48.33,48.38,6302.0,46.4331,46.4427,46.3086,46.3565,6302.0
2021-03-15 10:50:00,48.39,48.45,48.31,48.39,15952.0,46.366,46.4235,46.2894,46.366,15952.0
2021-03-15 10:55:00,48.37,48.52,48.37,48.44,8137.0,46.3469,46.4906,46.3469,46.4139,8137.0
2021-03-15 11:00:00,48.44,48.44,48.22,48.22,18067.0,46.4139,46.4139,46.2032,46.2032,18067.0
2021-03-15 11:05:00,48.19,48.22,48.14,48.19,11456.0,46.1744,46.2032,46.1265,46.1744,11456.0
2021-03-15 11:10:00,48.17,48.17,48.06,48.1,110424.0,46.1552,46.1552,46.0498,46.0882,110424.0
2021-03-15 11:15:00,48.11,48.16,48.05,48.09,143992.0,46.0978,46.1457,46.0403,46.0786,143992.0
2021-03-15 11:20:00,48.04,48.15,48.02,48.14,4908.0,46.0307,46.1361,46.0115,46.1265,4908.0
2021-03-15 11:25:00,48.14,48.5,48.12,48.48,26831.0,46.1265,46.4714,46.1073,46.4523,26831.0
2021-03-15 11:30:00,48.49,48.49,48.38,48.42,13753.0,46.4619,46.4619,46.3565,46.3948,13753.0
2021-03-15 11:35:00,48.43,48.47,48.19,48.19,15885.0,46.4044,46.4427,46.1744,46.1744,15885.0
2021-03-15 11:40:00,48.23,48.31,48.23,48.23,8491.0,46.2127,46.2894,46.2127,46.2127,8491.0
2021-03-15 11:45:00,48.22,48.35,48.19,48.29,35025.0,46.2032,46.3277,46.1744,46.2702,35025.0
2021-03-15 11:50:00,48.28,48.36,48.25,48.36,7186.0,46.2606,46.3373,46.2319,46.3373,7186.0
2021-03-15 11:55:00,48.4,48.48,48.35,48.48,8996.0,46.3756,46.4523,46.3277,46.4523,8996.0
2021-03-15 12:00:00,48.43,48.55,48.41,48.53,19418.0,46.4044,46.5193,46.3852,46.5002,19418.0
2021-03-15 12:05:00,48.55,48.78,48.54,48.78,21959.0,46.5193,46.7397,46.5098,46.7397,21959.0
2021-03-15 12:10:00,48.77,48.86,48.7,48.74,15266.0,46.7301,46.8164,46.6631,46.7014,15266.0
2021-03-15 12:15:00,48.74,48.95,48.74,48.93,19746.0,46.7014,46.9026,46.7014,46.8835,19746.0
2021-03-15 12:20:00,48.93,49.03,48.88,49.03,15166.0,46.8835,46.9793,46.8355,46.9793,15166.0
2021-03-15 12:25:00,48.98,49.08,48.95,49.03,12022.0,46.9314,47.0272,46.9026,46.9793,12022.0
2021-03-15 12:30:00,49.02,49.1,48.99,49.05,11029.0,46.9697,47.0463,46.9409,46.9984,11029.0
2021-03-15 12:35:00,49.06,49.07,48.95,48.96,9597.0,47.008,47.0176,46.9026,46.9122,9597.0
2021-03-15 12:40:00,48.94,49.08,48.94,49.05,8025.0,46.893,47.0272,46.893,46.9984,8025.0
2021-03-15 12:45:00,49.07,49.08,48.95,48.98,12098.0,47.0176,47.0272,46.9026,46.9314,12098.0
2021-03-15 12:50:00,49.0,49.01,48.89,48.94,11943.0,46.9505,46.9601,46.8451,46.893,11943.0
2021-03-15 12:55:00,48.97,48.97,48.9,48.91,9378.0,46.9218,46.9218,46.8547,46.8643,9378.0
2021-03-15 13:00:00,48.92,49.0,48.9,48.93,75584.0,46.8739,46.9505,46.8547,46.8835,75584.0
2021-03-15 13:05:00,48.93,48.93,48.8,48.8,14405.0,46.8835,46.8835,46.7589,46.7589,14405.0
2021-03-15 13:10:00,48.8,48.92,48.77,48.91,9144.0,46.7589,46.8739,46.7301,46.8643,9144.0
2021-03-15 13:15:00,48.93,48.96,48.88,48.92,15640.0,46.8835,46.9122,46.8355,46.8739,15640.0
2021-03-15 13:20:00,48.94,48.96,48.85,48.85,5886.0,46.893,46.9122,46.8068,46.8068,5886.0
2021-03-15 13:25:00,48.85,48.94,48.84,48.92,10349.0,46.8068,46.893,46.7972,46.8739,10349.0
2021-03-15 13:30:00,48.93,49.04,48.93,49.03,19893.0,46.8835,46.9889,46.8835,46.9793,19893.0
2021-03-15 13:35:00,49.05,49.14,49.05,49.08,8617.0,46.9984,47.0847,46.9984,47.0272,8617.0
2021-03-15 13:40:00,49.04,49.05,48.94,48.99,9339.0,46.9889,46.9984,46.893,46.9409,9339.0
2021-03-15 13:45:00,48.99,49.01,48.92,48.94,9699.0,46.9409,46.9601,46.8739,46.893,9699.0
2021-03-15 13:50:00,48.94,49.04,48.93,49.03,6141.0,46.893,46.9889,46.8835,46.9793,6141.0
2021-03-15 13:55:00,49.01,49.07,49.0,49.05,7746.0,46.9601,47.0176,46.9505,46.9984,7746.0
2021-03-15 14:00:00,49.05,49.07,49.01,49.03,4666.0,46.9984,47.0176,46.9601,46.9793,4666.0
2021-03-15 14:05:00,49.02,49.05,49.0,49.02,16089.0,46.9697,46.9984,46.9505,46.9697,16089.0
2021-03-15 14:10:00,49.0,49.02,48.93,48.97,11452.0,46.9505,46.9697,46.8835,46.9218,11452.0
2021-03-15 14:15:00,48.97,49.04,48.93,49.03,5480.0,46.9218,46.9889,46.8835,46.9793,5480.0
2021-03-15 14:20:00,49.01,49.11,49.0,49.11,13420.0,46.9601,47.0559,46.9505,47.0559,13420.0
2021-03-15 14:25:00,49.1,49.2,49.1,49.18,63931.0,47.0463,47.1422,47.0463,47.123,63931.0
2021-03-15 14:30:00,49.2,49.2,49.1,49.11,7953.0,47.1422,47.1422,47.0463,47.0559,7953.0
2021-03-15 14:35:00,49.12,49.28,49.11,49.23,11711.0,47.0655,47.2188,47.0559,47.1709,11711.0
2021-03-15 14:40:00,49.23,49.28,49.2,49.23,13074.0,47.1709,47.2188,47.1422,47.1709,13074.0
2021-03-15 14:45:00,49.25,49.25,49.18,49.21,15254.0,47.1901,47.1901,47.123,47.1517,15254.0
2021-03-15 14:50:00,49.21,49.21,49.14,49.18,15822.0,47.1517,47.1517,47.0847,47.123,15822.0
2021-03-15 14:55:00,49.17,49.2,49.13,49.19,15041.0,47.1134,47.1422,47.0751,47.1326,15041.0
2021-03-15 15:00:00,49.21,49.22,49.09,49.09,15902.0,47.1517,47.1613,47.0368,47.0368,15902.0
2021-03-15 15:05:00,49.09,49.18,49.08,49.17,15428.0,47.0368,47.123,47.0272,47.1134,15428.0
2021-03-15 15:10:00,49.18,49.19,49.12,49.16,15921.0,47.123,47.1326,47.0655,47.1038,15921.0
2021-03-15 15:15:00,49.17,49.21,49.1,49.16,16934.0,47.1134,47.1517,47.0463,47.1038,16934.0
2021-03-15 15:20:00,49.15,49.2,49.14,49.17,10553.0,47.0943,47.1422,47.0847,47.1134,10553.0
2021-03-15 15:25:00,49.18,49.18,49.07,49.08,15432.0,47.123,47.123,47.0176,47.0272,15432.0
2021-03-15 15:30:00,49.09,49.17,48.96,49.17,21501.0,47.0368,47.1134,46.9122,47.1134,21501.0
2021-03-15 15:35:00,49.14,49.26,49.11,49.25,18581.0,47.0847,47.1997,47.0559,47.1901,18581.0
2021-03-15 15:40:00,49.25,49.39,49.22,49.36,39201.0,47.1901,47.3242,47.1613,47.2955,39201.0
2021-03-15 15:45:00,49.37,49.44,49.35,49.36,58724.0,47.3051,47.3721,47.2859,47.2955,58724.0
2021-03-15 15:50:00,49.38,49.5,49.37,49.48,118395.0,47.3146,47.4296,47.3051,47.4105,118395.0
2021-03-15 15:55:00,49.48,49.73,49.47,49.7,307905.0,47.4105,47.65,47.4009,47.6212,307905.0
2021-03-16 09:30:00,49.9,50.01,49.27,49.52,73872.0,47.8129,47.9183,47.2092,47.4488,73872.0
2021-03-16 09:35:00,49.51,49.87,49.49,49.84,13673.0,47.4392,47.7841,47.42,47.7554,13673.0
2021-03-16 09:40:00,49.81,50.24,49.77,50.1,74984.0,47.7266,48.1387,47.6883,48.0045,74984.0
2021-03-16 09:45:00,50.12,50.35,50.05,50.29,83217.0,48.0237,48.2441,47.9566,48.1866,83217.0
2021-03-16 09:50:00,50.3,50.36,50.11,50.24,47909.0,48.1962,48.2536,48.0141,48.1387,47909.0
2021-03-16 09:55:00,50.23,50.29,50.06,50.14,25248.0,48.1291,48.1866,47.9662,48.0428,25248.0
2021-03-16 10:00:00,50.16,50.25,49.97,50.02,22690.0,48.062,48.1482,47.88,47.9279,22690.0
2021-03-16 10:05:00,50.05,50.05,49.78,49.78,27210.0,47.9566,47.9566,47.6979,47.6979,27210.0
2021-03-16 10:10:00,49.78,49.78,49.58,49.76,14942.0,47.6979,47.6979,47.5063,47.6787,14942.0
2021-03-16 10:15:00,49.77,49.94,49.72,49.92,17759.0,47.6883,47.8512,47.6404,47.832,17759.0
2021-03-16 10:20:00,49.9,49.9,49.6,49.6,13284.0,47.8129,47.8129,47.5254,47.5254,13284.0
2021-03-16 10:25:00,49.56,49.56,49.4,49.45,9355.0,47.4871,47.4871,47.3338,47.3817,9355.0
2021-03-16 10:30:00,49.46,49.57,49.41,49.53,15690.0,47.3913,47.4967,47.3434,47.4584,15690.0
2021-03-16 10:35:00,49.55,49.73,49.53,49.7,12207.0,47.4775,47.65,47.4584,47.6212,12207.0
2021-03-16 10:40:00,49.73,49.86,49.72,49.73,8636.0,47.65,47.7746,47.6404,47.65,8636.0
2021-03-16 10:45:00,49.7,49.72,49.61,49.65,12818.0,47.6212,47.6404,47.535,47.5733,12818.0
2021-03-16 10:50:00,49.66,49.73,49.5,49.58,14482.0,47.5829,47.65,47.4296,47.5063,14482.0
2021-03-16 10:55:00,49.61,49.61,49.43,49.52,18924.0,47.535,47.535,47.3625,47.4488,18924.0
2021-03-16 11:00:00,49.53,49.56,49.22,49.27,16341.0,47.4584,47.4871,47.1613,47.2092,16341.0
2021-03-16 11:05:00,49.28,49.29,49.09,49.17,45206.0,47.2188,47.2284,47.0368,47.1134,45206.0
2021-03-16 11:10:00,49.18,49.27,49.15,49.26,12033.0,47.123,47.2092,47.0943,47.1997,12033.0
2021-03-16 11:15:00,49.25,49.28,49.17,49.27,12151.0,47.1901,47.2188,47.1134,47.2092,12151.0
2021-03-16 11:20:00,49.29,49.42,49.26,49.41,12181.0,47.2284,47.353,47.1997,47.3434,12181.0
2021-03-16 11:25:00,49.46,49.46,49.34,49.35,11204.0,47.3913,47.3913,47.2763,47.2859,11204.0
2021-03-16 11:30:00,49.34,49.4,49.31,49.34,13173.0,47.2763,47.3338,47.2476,47.2763,13173.0
2021-03-16 11:35:00,49.34,49.44,49.28,49.32,12363.0,47.2763,47.3721,47.2188,47.2571,12363.0
2021-03-16 11:40:00,49.3,49.37,49.29,49.36,6605.0,47.238,47.3051,47.2284,47.2955,6605.0
2021-03-16 11:45:00,49.34,49.34,49.24,49.25,5467.0,47.2763,47.2763,47.1805,47.1901,5467.0
2021-03-16 11:50:00,49.25,49.26,48.98,49.08,16385.0,47.1901,47.1997,46.9314,47.0272,16385.0
2021-03-16 11:55:00,49.05,49.27,49.05,49.27,6866.0,46.9984,47.2092,46.9984,47.2092,6866.0
2021-03-16 12:00:00,49.26,49.27,49.21,49.27,7131.0,47.1997,47.2092,47.1517,47.2092,7131.0
2021-03-16 12:05:00,49.27,49.28,49.18,49.2,7429.0,47.2092,47.2188,47.123,47.1422,7429.0
2021-03-16 12:10:00,49.21,49.25,49.15,49.15,9883.0,47.1517,47.1901,47.0943,47.0943,9883.0
2021-03-16 12:15:00,49.13,49.2,49.11,49.16,8955.0,47.0751,47.1422,47.0559,47.1038,8955.0
2021-03-16 12:20:00,49.17,49.21,49.11,49.14,8778.0,47.1134,47.1517,47.0559,47.0847,8778.0
2021-03-16 12:25:00,49.15,49.28,49.15,49.25,9969.0,47.0943,47.2188,47.0943,47.1901,9969.0
2021-03-16 12:30:00,49.24,49.57,49.23,49.52,10983.0,47.1805,47.4967,47.1709,47.4488,10983.0
2021-03-16 12:35:00,49.52,49.53,49.44,49.45,11826.0,47.4488,47.4584,47.3721,47.3817,11826.0
2021-03-16 12:40:00,49.46,49.55,49.45,49.52,7783.0,47.3913,47.4775,47.3817,47.4488,7783.0
2021-03-16 12:45:00,49.53,49.7,49.51,49.68,17509.0,47.4584,47.6212,47.4392,47.6021,17509.0
2021-03-16 12:50:00,49.67,49.73,49.67,49.68,5019.0,47.5925,47.65,47.5925,47.6021,5019.0
2021-03-16 12:55:00,49.71,49.73,49.65,49.71,4534.0,47.6308,47.65,47.5733,47.6308,4534.0
2021-03-16 13:00:00,49.72,49.74,49.6,49.69,9676.0,47.6404,47.6596,47.5254,47.6117,9676.0
2021-03-16 13:05:00,49.7,49.84,49.7,49.77,13192.0,47.6212,47.7554,47.6212,47.6883,13192.0
2021-03-16 13:10:00,49.79,49.93,49.79,49.84,8223.0,47.7075,47.8416,47.7075,47.7554,8223.0
2021-03-16 13:15:00,49.85,49.85,49.64,49.73,9201.0,47.765,47.765,47.5638,47.65,9201.0
2021-03-16 13:20:00,49.73,49.76,49.71,49.73,4265.0,47.65,47.6787,47.6308,47.65,4265.0
2021-03-16 13:25:00,49.74,49.79,49.73,49.75,6131.0,47.6596,47.7075,47.65,47.6692,6131.0
2021-03-16 13:30:00,49.74,49.75,49.69,49.7,7251.0,47.6596,47.6692,47.6117,47.6212,7251.0
2021-03-16 13:35:00,49.7,49.75,49.65,49.66,7246.0,47.6212,47.6692,47.5733,47.5829,7246.0
2021-03-16 13:40:00,49.68,49.72,49.61,49.62,13207.0,47.6021,47.6404,47.535,47.5446,13207.0
2021-03-16 13:45:00,49.63,49.68,49.61,49.63,13611.0,47.5542,47.6021,47.535,47.5542,13611.0
2021-03-16 13:50:00,49.62,49.67,49.55,49.56,15422.0,47.5446,47.5925,47.4775,47.4871,15422.0
2021-03-16 13:55:00,49.57,49.69,49.55,49.59,13745.0,47.4967,47.6117,47.4775,47.5158,13745.0
2021-03-16 14:00:00,49.57,49.72,49.55,49.72,10133.0,47.4967,47.6404,47.4775,47.6404,10133.0
2021-03-16 14:05:00,49.69,49.7,49.42,49.42,17491.0,47.6117,47.6212,47.353,47.353,17491.0
2021-03-16 14:10:00,49.43,49.6,49.42,49.59,13967.0,47.3625,47.5254,47.353,47.5158,13967.0
2021-03-16 14:15:00,49.58,49.65,49.55,49.55,10874.0,47.5063,47.5733,47.4775,47.4775,10874.0
2021-03-16 14:20:00,49.54,49.54,49.38,49.39,10583.0,47.4679,47.4679,47.3146,47.3242,10583.0
2021-03-16 14:25:00,49.39,49.42,49.32,49.35,16650.0,47.3242,47.353,47.2571,47.2859,16650.0
2021-03-16 14:30:00,49.35,49.38,49.31,49.38,13142.0,47.2859,47.3146,47.2476,47.3146,13142.0
2021-03-16 14:35:00,49.36,49.37,49.15,49.16,8423.0,47.2955,47.3051,47.0943,47.1038,8423.0
2021-03-16 14:40:00,49.14,49.17,48.94,48.98,10206.0,47.0847,47.1134,46.893,46.9314,10206.0
2021-03-16 14:45:00,49.0,49.13,48.97,49.13,9152.0,46.9505,47.0751,46.9218,47.0751,9152.0
2021-03-16 14:50:00,49.16,49.34,49.16,49.34,7613.0,47.1038,47.2763,47.1038,47.2763,7613.0
2021-03-16 14:55:00,49.36,49.39,49.31,49.33,7087.0,47.2955,47.3242,47.2476,47.2667,7087.0
2021-03-16 15:00:00,49.31,49.33,49.15,49.23,23396.0,47.2476,47.2667,47.0943,47.1709,23396.0
2021-03-16 15:05:00,49.23,49.41,49.22,49.36,11520.0,47.1709,47.3434,47.1613,47.2955,11520.0
2021-03-16 15:10:00,49.35,49.37,49.3,49.31,9751.0,47.2859,47.3051,47.238,47.2476,9751.0
2021-03-16 15:15:00,49.32,49.4,49.28,49.37,18675.0,47.2571,47.3338,47.2188,47.3051,18675.0
2021-03-16 15:20:00,49.37,49.39,49.32,49.33,11223.0,47.3051,47.3242,47.2571,47.2667,11223.0
2021-03-16 15:25:00,49.34,49.34,49.23,49.24,20530.0,47.2763,47.2763,47.1709,47.1805,20530.0
2021-03-16 15:30:00,49.25,49.34,49.18,49.33,20297.0,47.1901,47.2763,47.123,47.2667,20297.0
2021-03-16 15:35:00,49.33,49.37,49.27,49.29,36454.0,47.2667,47.3051,47.2092,47.2284,36454.0
2021-03-16 15:40:00,49.29,49.31,49.13,49.13,39672.0,47.2284,47.2476,47.0751,47.0751,39672.0
2021-03-16 15:45:00,49.14,49.26,49.14,49.16,52869.0,47.0847,47.1997,47.0847,47.1038,52869.0
2021-03-16 15:50:00,49.15,49.22,49.13,49.15,55345.0,47.0943,47.1613,47.0751,47.0943,55345.0
2021-03-16 15:55:00,49.15,49.17,49.05,49.07,141117.0,47.0943,47.1134,46.9984,47.0176,141117.0
2021-03-17 09:30:00,48.76,48.94,48.26,48.43,61084.0,46.7206,46.893,46.2415,46.4044,61084.0
2021-03-17 09:35:00,48.39,48.77,48.17,48.76,52512.0,46.366,46.7301,46.1552,46.7206,52512.0
2021-03-17 09:40:00,48.73,48.98,48.59,48.74,30895.0,46.6918,46.9314,46.5577,46.7014,30895.0
2021-03-17 09:45:00,48.72,49.03,48.62,48.93,31201.0,46.6822,46.9793,46.5864,46.8835,31201.0
2021-03-17 09:50:00,48.82,48.91,48.65,48.89,44978.0,46.7781,46.8643,46.6152,46.8451,44978.0
2021-03-17 09:55:00,48.89,48.97,48.8,48.9,20288.0,46.8451,46.9218,46.7589,46.8547,20288.0
2021-03-17 10:00:00,48.92,48.92,48.67,48.7,18462.0,46.8739,46.8739,46.6343,46.6631,18462.0
2021-03-17 10:05:00,48.7,48.71,48.42,48.6,28720.0,46.6631,46.6727,46.3948,46.5673,28720.0
2021-03-17 10:10:00,48.56,48.77,48.52,48.7,18351.0,46.5289,46.7301,46.4906,46.6631,18351.0
2021-03-17 10:15:00,48.73,48.86,48.7,48.83,21433.0,46.6918,46.8164,46.6631,46.7876,21433.0
2021-03-17 10:20:00,48.82,48.91,48.69,48.91,16939.0,46.7781,46.8643,46.6535,46.8643,16939.0
2021-03-17 10:25:00,48.92,49.13,48.92,49.11,13113.0,46.8739,47.0751,46.8739,47.0559,13113.0
2021-03-17 10:30:00,49.12,49.16,48.89,48.98,14328.0,47.0655,47.1038,46.8451,46.9314,14328.0
2021-03-17 10:35:00,49.0,49.0,48.86,48.87,17021.0,46.9505,46.9505,46.8164,46.826,17021.0
2021-03-17 10:40:00,48.87,48.91,48.56,48.6,32773.0,46.826,46.8643,46.5289,46.5673,32773.0
2021-03-17 10:45:00,48.57,48.8,48.56,48.8,30315.0,46.5385,46.7589,46.5289,46.7589,30315.0
2021-03-17 10:50:00,48.8,48.88,48.75,48.79,73339.0,46.7589,46.8355,46.711,46.7493,73339.0
2021-03-17 10:55:00,48.78,48.86,48.71,48.77,42318.0,46.7397,46.8164,46.6727,46.7301,42318.0
2021-03-17 11:00:00,48.74,48.86,48.69,48.69,17003.0,46.7014,46.8164,46.6535,46.6535,17003.0
2021-03-17 11:05:00,48.7,48.78,48.57,48.67,22999.0,46.6631,46.7397,46.5385,46.6343,22999.0
2021-03-17 11:10:00,48.66,48.82,48.66,48.8,14351.0,46.6247,46.7781,46.6247,46.7589,14351.0
2021-03-17 11:15:00,48.78,48.85,48.66,48.84,25250.0,46.7397,46.8068,46.6247,46.7972,25250.0
2021-03-17 11:20:00,48.82,49.32,48.82,49.25,12523.0,46.7781,47.2571,46.7781,47.1901,12523.0
2021-03-17 11:25:00,49.26,49.71,49.24,49.7,93550.0,47.1997,47.6308,47.1805,47.6212,93550.0
2021-03-17 11:30:00,49.7,49.71,49.5,49.57,87370.0,47.6212,47.6308,47.4296,47.4967,87370.0
2021-03-17 11:35:00,49.56,49.91,49.55,49.87,46636.0,47.4871,47.8225,47.4775,47.7841,46636.0
2021-03-17 11:40:00,49.88,50.1,49.68,49.72,112312.0,47.7937,48.0045,47.6021,47.6404,112312.0
2021-03-17 11:45:00,49.74,49.8,49.49,49.49,112218.0,47.6596,47.7171,47.42,47.42,112218.0
2021-03-17 11:50:00,49.49,49.57,49.37,49.48,209158.0,47.42,47.4967,47.3051,47.4105,209158.0
2021-03-17 11:55:00,49.53,49.72,49.52,49.66,60383.0,47.4584,47.6404,47.4488,47.5829,60383.0
2021-03-17 12:00:00,49.63,50.11,49.63,50.11,34173.0,47.5542,48.0141,47.5542,48.0141,34173.0
2021-03-17 12:05:00,50.11,50.25,50.0,50.05,57549.0,48.0141,48.1482,47.9087,47.9566,57549.0
2021-03-17 12:10:00,50.03,50.16,50.0,50.0,10348.0,47.9374,48.062,47.9087,47.9087,10348.0
2021-03-17 12:15:00,49.98,50.15,49.98,50.08,17920.0,47.8895,48.0524,47.8895,47.9854,17920.0
2021-03-17 12:20:00,50.07,50.18,50.05,50.15,26149.0,47.9758,48.0812,47.9566,48.0524,26149.0
2021-03-17 12:25:00,50.1,50.25,50.06,50.15,20406.0,48.0045,48.1482,47.9662,48.0524,20406.0
2021-03-17 12:30:00,50.11,50.14,50.0,50.02,8724.0,48.0141,48.0428,47.9087,47.9279,8724.0
2021-03-17 12:35:00,50.04,50.12,49.93,50.08,12921.0,47.947,48.0237,47.8416,47.9854,12921.0
2021-03-17 12:40:00,50.1,50.18,50.05,50.07,15247.0,48.0045,48.0812,47.9566,47.9758,15247.0
2021-03-17 12:45:00,50.04,50.06,49.96,49.96,4505.0,47.947,47.9662,47.8704,47.8704,4505.0
2021-03-17 12:50:00,49.97,50.07,49.94,50.01,8532.0,47.88,47.9758,47.8512,47.9183,8532.0
2021-03-17 12:55:00,50.0,50.0,49.9,49.97,14032.0,47.9087,47.9087,47.8129,47.88,14032.0
2021-03-17 13:00:00,49.98,50.08,49.96,50.05,12557.0,47.8895,47.9854,47.8704,47.9566,12557.0
2021-03-17 13:05:00,50.08,50.1,49.88,49.95,11027.0,47.9854,48.0045,47.7937,47.8608,11027.0
2021-03-17 13:10:00,49.91,50.11,49.9,50.03,11015.0,47.8225,48.0141,47.8129,47.9374,11015.0
2021-03-17 13:15:00,50.01,50.01,49.81,49.89,11759.0,47.9183,47.9183,47.7266,47.8033,11759.0
2021-03-17 13:20:00,49.89,49.92,49.84,49.91,6964.0,47.8033,47.832,47.7554,47.8225,6964.0
2021-03-17 13:25:00,49.96,50.12,49.92,50.07,8171.0,47.8704,48.0237,47.832,47.9758,8171.0
2021-03-17 13:30:00,50.05,50.16,49.99,50.04,8252.0,47.9566,48.062,47.8991,47.947,8252.0
2021-03-17 13:35:00,50.05,50.07,49.93,49.95,8127.0,47.9566,47.9758,47.8416,47.8608,8127.0
2021-03-17 13:40:00,49.93,49.97,49.9,49.96,8509.0,47.8416,47.88,47.8129,47.8704,8509.0
2021-03-17 13:45:00,49.95,49.98,49.87,49.87,5494.0,47.8608,47.8895,47.7841,47.7841,5494.0
2021-03-17 13:50:00,49.86,49.98,49.86,49.94,7577.0,47.7746,47.8895,47.7746,47.8512,7577.0
2021-03-17 13:55:00,49.95,50.0,49.92,49.96,6049.0,47.8608,47.9087,47.832,47.8704,6049.0
2021-03-17 14:00:00,49.96,50.58,49.96,50.2,142721.0,47.8704,48.4644,47.8704,48.1003,142721.0
2021-03-17 14:05:00,50.23,50.49,50.22,50.48,26980.0,48.1291,48.3782,48.1195,48.3686,26980.0
2021-03-17 14:10:00,50.49,50.57,50.4,50.42,14824.0,48.3782,48.4549,48.292,48.3111,14824.0
2021-03-17 14:15:00,50.4,50.46,50.36,50.44,10793.0,48.292,48.3495,48.2536,48.3303,10793.0
2021-03-17 14:20:00,50.46,50.63,50.42,50.51,13797.0,48.3495,48.5124,48.3111,48.3974,13797.0
2021-03-17 14:25:00,50.51,50.63,50.38,50.45,17484.0,48.3974,48.5124,48.2728,48.3399,17484.0
2021-03-17 14:30:00,50.38,50.55,50.38,50.48,33308.0,48.2728,48.4357,48.2728,48.3686,33308.0
2021-03-17 14:35:00,50.47,50.5,50.37,50.43,78824.0,48.359,48.3878,48.2632,48.3207,78824.0
2021-03-17 14:40:00,50.45,50.68,50.42,50.57,132093.0,48.3399,48.5603,48.3111,48.4549,132093.0
2021-03-17 14:45:00,50.57,50.75,50.5,50.5,18882.0,48.4549,48.6273,48.3878,48.3878,18882.0
2021-03-17 14:50:00,50.47,50.74,50.46,50.72,12749.0,48.359,48.6177,48.3495,48.5986,12749.0
2021-03-17 14:55:00,50.73,50.96,50.72,50.95,112992.0,48.6082,48.8285,48.5986,48.819,112992.0
2021-03-17 15:00:00,50.95,50.97,50.83,50.9,116580.0,48.819,48.8381,48.704,48.7711,116580.0
2021-03-17 15:05:00,50.9,50.92,50.74,50.74,65944.0,48.7711,48.7902,48.6177,48.6177,65944.0
2021-03-17 15:10:00,50.73,50.8,50.65,50.67,30621.0,48.6082,48.6752,48.5315,48.5507,30621.0
2021-03-17 15:15:00,50.67,50.71,50.62,50.66,34228.0,48.5507,48.589,48.5028,48.5411,34228.0
2021-03-17 15:20:00,50.66,50.68,50.5,50.65,28410.0,48.5411,48.5603,48.3878,48.5315,28410.0
2021-03-17 15:25:00,50.65,50.83,50.6,50.77,90070.0,48.5315,48.704,48.4836,48.6465,90070.0
2021-03-17 15:30:00,50.76,50.85,50.71,50.85,42198.0,48.6369,48.7231,48.589,48.7231,42198.0
2021-03-17 15:35:00,50.85,50.91,50.72,50.9,41638.0,48.7231,48.7806,48.5986,48.7711,41638.0
2021-03-17 15:40:00,50.9,50.94,50.74,50.74,79441.0,48.7711,48.8094,48.6177,48.6177,79441.0
2021-03-17 15:45:00,50.76,50.88,50.72,50.88,108512.0,48.6369,48.7519,48.5986,48.7519,108512.0
2021-03-17 15:50:00,50.87,50.89,50.77,50.84,75227.0,48.7423,48.7615,48.6465,48.7136,75227.0
2021-03-17 15:55:00,50.85,51.01,50.84,50.99,224609.0,48.7231,48.8765,48.7136,48.8573,224609.0
2021-03-18 09:30:00,50.55,50.63,50.05,50.21,143861.0,48.4357,48.5124,47.9566,48.1099,143861.0
2021-03-18 09:35:00,50.21,50.22,49.8,49.85,18338.0,48.1099,48.1195,47.7171,47.765,18338.0
2021-03-18 09:40:00,49.83,50.06,49.66,49.71,51955.0,47.7458,47.9662,47.5829,47.6308,51955.0
2021-03-18 09:45:00,49.68,49.73,49.27,49.31,62021.0,47.6021,47.65,47.2092,47.2476,62021.0
2021-03-18 09:50:00,49.34,49.64,49.33,49.59,33792.0,47.2763,47.5638,47.2667,47.5158,33792.0
2021-03-18 09:55:00,49.58,49.64,49.5,49.53,20616.0,47.5063,47.5638,47.4296,47.4584,20616.0
2021-03-18 10:00:00,49.52,49.58,49.37,49.58,29006.0,47.4488,47.5063,47.3051,47.5063,29006.0
2021-03-18 10:05:00,49.58,49.59,49.39,49.48,35210.0,47.5063,47.5158,47.3242,47.4105,35210.0
2021-03-18 10:10:00,49.49,49.49,49.26,49.45,27469.0,47.42,47.42,47.1997,47.3817,27469.0
2021-03-18 10:15:00,49.43,49.46,49.2,49.27,34468.0,47.3625,47.3913,47.1422,47.2092,34468.0
2021-03-18 10:20:00,49.27,49.27,48.84,48.87,84354.0,47.2092,47.2092,46.7972,46.826,84354.0
2021-03-18 10:25:00,48.83,49.31,48.8,49.26,32074.0,46.7876,47.2476,46.7589,47.1997,32074.0
2021-03-18 10:30:00,49.26,49.33,49.05,49.31,19735.0,47.1997,47.2667,46.9984,47.2476,19735.0
2021-03-18 10:35:00,49.3,49.65,49.27,49.65,16900.0,47.238,47.5733,47.2092,47.5733,16900.0
2021-03-18 10:40:00,49.64,49.69,49.58,49.69,41472.0,47.5638,47.6117,47.5063,47.6117,41472.0
2021-03-18 10:45:00,49.7,49.7,49.54,49.6,32549.0,47.6212,47.6212,47.4679,47.5254,32549.0
2021-03-18 10:50:00,49.6,49.7,49.44,49.53,170595.0,47.5254,47.6212,47.3721,47.4584,170595.0
2021-03-18 10:55:00,49.55,49.67,49.5,49.67,81996.0,47.4775,47.5925,47.4296,47.5925,81996.0
2021-03-18 11:00:00,49.69,50.11,49.64,50.07,31484.0,47.6117,48.0141,47.5638,47.9758,31484.0
2021-03-18 11:05:00,50.09,50.13,49.96,50.0,39935.0,47.9949,48.0333,47.8704,47.9087,39935.0
2021-03-18 11:10:00,50.01,50.11,49.95,50.08,31606.0,47.9183,48.0141,47.8608,47.9854,31606.0
2021-03-18 11:15:00,50.09,50.15,50.02,50.08,124513.0,47.9949,48.0524,47.9279,47.9854,124513.0
2021-03-18 11:20:00,50.08,50.12,49.91,49.98,16375.0,47.9854,48.0237,47.8225,47.8895,16375.0
2021-03-18 11:25:00,49.97,50.09,49.97,50.04,17075.0,47.88,47.9949,47.88,47.947,17075.0
2021-03-18 11:30:00,50.04,50.04,49.95,49.96,15696.0,47.947,47.947,47.8608,47.8704,15696.0
2021-03-18 11:35:00,49.96,50.0,49.92,49.94,10400.0,47.8704,47.9087,47.832,47.8512,10400.0
2021-03-18 11:40:00,49.93,49.93,49.79,49.88,10721.0,47.8416,47.8416,47.7075,47.7937,10721.0
2021-03-18 11:45:00,49.88,49.91,49.84,49.87,12002.0,47.7937,47.8225,47.7554,47.7841,12002.0
2021-03-18 11:50:00,49.87,49.98,49.87,49.95,8906.0,47.7841,47.8895,47.7841,47.8608,8906.0
2021-03-18 11:55:00,49.96,49.99,49.82,49.95,20997.0,47.8704,47.8991,47.7362,47.8608,20997.0
2021-03-18 12:00:00,49.97,49.97,49.88,49.89,8267.0,47.88,47.88,47.7937,47.8033,8267.0
2021-03-18 12:05:00,49.89,49.93,49.83,49.92,11009.0,47.8033,47.8416,47.7458,47.832,11009.0
2021-03-18 12:10:00,49.92,49.96,49.88,49.9,5696.0,47.832,47.8704,47.7937,47.8129,5696.0
2021-03-18 12:15:00,49.9,49.91,49.65,49.65,29142.0,47.8129,47.8225,47.5733,47.5733,29142.0
2021-03-18 12:20:00,49.67,49.7,49.52,49.56,10335.0,47.5925,47.6212,47.4488,47.4871,10335.0
2021-03-18 12:25:00,49.57,49.61,49.48,49.53,10141.0,47.4967,47.535,47.4105,47.4584,10141.0
2021-03-18 12:30:00,49.53,49.56,49.49,49.5,7586.0,47.4584,47.4871,47.42,47.4296,7586.0
2021-03-18 12:35:00,49.49,49.54,49.43,49.5,12192.0,47.42,47.4679,47.3625,47.4296,12192.0
2021-03-18 12:40:00,49.49,49.5,49.28,49.28,17516.0,47.42,47.4296,47.2188,47.2188,17516.0
2021-03-18 12:45:00,49.3,49.31,49.18,49.25,12527.0,47.238,47.2476,47.123,47.1901,12527.0
2021-03-18 12:50:00,49.27,49.36,49.24,49.31,14613.0,47.2092,47.2955,47.1805,47.2476,14613.0
2021-03-18 12:55:00,49.34,49.35,49.22,49.32,8554.0,47.2763,47.2859,47.1613,47.2571,8554.0
2021-03-18 13:00:00,49.33,49.47,49.33,49.42,6463.0,47.2667,47.4009,47.2667,47.353,6463.0
2021-03-18 13:05:00,49.43,49.43,49.31,49.34,8286.0,47.3625,47.3625,47.2476,47.2763,8286.0
2021-03-18 13:10:00,49.35,49.35,49.24,49.27,8082.0,47.2859,47.2859,47.1805,47.2092,8082.0
2021-03-18 13:15:00,49.26,49.4,49.26,49.4,14654.0,47.1997,47.3338,47.1997,47.3338,14654.0
2021-03-18 13:20:00,49.39,49.56,49.38,49.52,8679.0,47.3242,47.4871,47.3146,47.4488,8679.0
2021-03-18 13:25:00,49.52,49.52,49.4,49.44,11234.0,47.4488,47.4488,47.3338,47.3721,11234.0
2021-03-18 13:30:00,49.44,49.44,49.34,49.4,8442.0,47.3721,47.3721,47.2763,47.3338,8442.0
2021-03-18 13:35:00,49.4,49.47,49.39,49.46,8399.0,47.3338,47.4009,47.3242,47.3913,8399.0
2021-03-18 13:40:00,49.47,49.54,49.45,49.51,10439.0,47.4009,47.4679,47.3817,47.4392,10439.0
2021-03-18 13:45:00,49.52,49.56,49.49,49.51,10375.0,47.4488,47.4871,47.42,47.4392,10375.0
2021-03-18 13:50:00,49.52,49.57,49.5,49.53,15776.0,47.4488,47.4967,47.4296,47.4584,15776.0
2021-03-18 13:55:00,49.53,49.56,49.48,49.54,15277.0,47.4584,47.4871,47.4105,47.4679,15277.0
2021-03-18 14:00:00,49.55,49.57,49.35,49.4,21299.0,47.4775,47.4967,47.2859,47.3338,21299.0
2021-03-18 14:05:00,49.4,49.41,49.35,49.36,11106.0,47.3338,47.3434,47.2859,47.2955,11106.0
2021-03-18 14:10:00,49.36,49.36,49.23,49.25,9263.0,47.2955,47.2955,47.1709,47.1901,9263.0
2021-03-18 14:15:00,49.23,49.23,49.0,49.07,14488.0,47.1709,47.1709,46.9505,47.0176,14488.0
2021-03-18 14:20:00,49.06,49.22,49.06,49.22,11509.0,47.008,47.1613,47.008,47.1613,11509.0
2021-03-18 14:25:00,49.21,49.28,49.14,49.23,23236.0,47.1517,47.2188,47.0847,47.1709,23236.0
2021-03-18 14:30:00,49.24,49.3,49.09,49.09,16198.0,47.1805,47.238,47.0368,47.0368,16198.0
2021-03-18 14:35:00,49.09,49.1,48.92,49.03,18703.0,47.0368,47.0463,46.8739,46.9793,18703.0
2021-03-18 14:40:00,49.02,49.02,48.71,48.79,30965.0,46.9697,46.9697,46.6727,46.7493,30965.0
2021-03-18 14:45:00,48.8,48.95,48.8,48.95,32784.0,46.7589,46.9026,46.7589,46.9026,32784.0
2021-03-18 14:50:00,48.95,48.97,48.84,48.88,38379.0,46.9026,46.9218,46.7972,46.8355,38379.0
2021-03-18 14:55:00,48.88,48.98,48.82,48.84,33991.0,46.8355,46.9314,46.7781,46.7972,33991.0
2021-03-18 15:00:00,48.83,48.86,48.61,48.64,41070.0,46.7876,46.8164,46.5768,46.6056,41070.0
2021-03-18 15:05:00,48.62,48.62,48.46,48.61,40226.0,46.5864,46.5864,46.4331,46.5768,40226.0
2021-03-18 15:10:00,48.61,48.63,48.47,48.49,40228.0,46.5768,46.596,46.4427,46.4619,40228.0
2021-03-18 15:15:00,48.48,48.62,48.41,48.52,46124.0,46.4523,46.5864,46.3852,46.4906,46124.0
2021-03-18 15:20:00,48.52,48.53,48.26,48.27,36579.0,46.4906,46.5002,46.2415,46.2511,36579.0
2021-03-18 15:25:00,48.27,48.34,48.17,48.31,67855.0,46.2511,46.3181,46.1552,46.2894,67855.0
2021-03-18 15:30:00,48.3,48.36,48.03,48.15,150159.0,46.2798,46.3373,46.0211,46.1361,150159.0
2021-03-18 15:35:00,48.16,48.26,48.1,48.13,77444.0,46.1457,46.2415,46.0882,46.1169,77444.0
2021-03-18 15:40:00,48.14,48.17,48.01,48.05,112057.0,46.1265,46.1552,46.0019,46.0403,112057.0
2021-03-18 15:45:00,48.05,48.09,47.93,48.05,105029.0,46.0403,46.0786,45.9253,46.0403,105029.0
2021-03-18 15:50:00,48.04,48.14,47.98,48.07,98815.0,46.0307,46.1265,45.9732,46.0594,98815.0
2021-03-18 15:55:00,48.07,48.26,48.05,48.25,208755.0,46.0594,46.2415,46.0403,46.2319,208755.0
2021-03-19 09:30:00,48.25,48.76,48.1,48.76,204387.0,46.2319,46.7206,46.0882,46.7206,204387.0
2021-03-19 09:35:00,48.71,48.75,48.32,48.32,21529.0,46.6727,46.711,46.299,46.299,21529.0
2021-03-19 09:40:00,48.26,48.37,48.11,48.15,16023.0,46.2415,46.3469,46.0978,46.1361,16023.0
2021-03-19 09:45:00,48.06,48.12,47.85,48.0,15775.0,46.0498,46.1073,45.8486,45.9924,15775.0
2021-03-19 09:50:00,48.0,48.23,47.96,48.14,11350.0,45.9924,46.2127,45.954,46.1265,11350.0
2021-03-19 09:55:00,48.11,48.23,48.04,48.22,10095.0,46.0978,46.2127,46.0307,46.2032,10095.0
2021-03-19 10:00:00,48.19,48.27,48.16,48.22,16752.0,46.1744,46.2511,46.1457,46.2032,16752.0
2021-03-19 10:05:00,48.25,48.42,48.2,48.25,12277.0,46.2319,46.3948,46.184,46.2319,12277.0
2021-03-19 10:10:00,48.33,48.66,48.3,48.65,13322.0,46.3086,46.6247,46.2798,46.6152,13322.0
2021-03-19 10:15:00,48.66,48.73,48.63,48.73,14971.0,46.6247,46.6918,46.596,46.6918,14971.0
2021-03-19 10:20:00,48.73,48.98,48.68,48.97,10267.0,46.6918,46.9314,46.6439,46.9218,10267.0
2021-03-19 10:25:00,48.98,49.1,48.95,49.02,7648.0,46.9314,47.0463,46.9026,46.9697,7648.0
2021-03-19 10:30:00,49.01,49.07,48.86,48.88,13448.0,46.9601,47.0176,46.8164,46.8355,13448.0
2021-03-19 10:35:00,48.87,49.04,48.85,48.98,5993.0,46.826,46.9889,46.8068,46.9314,5993.0
2021-03-19 10:40:00,48.93,49.07,48.93,49.07,5506.0,46.8835,47.0176,46.8835,47.0176,5506.0
2021-03-19 10:45:00,49.05,49.09,49.0,49.06,8737.0,46.9984,47.0368,46.9505,47.008,8737.0
2021-03-19 10:50:00,49.08,49.2,49.04,49.18,15146.0,47.0272,47.1422,46.9889,47.123,15146.0
2021-03-19 10:55:00,49.18,49.19,49.01,49.06,9065.0,47.123,47.1326,46.9601,47.008,9065.0
2021-03-19 11:00:00,49.03,49.03,48.85,48.89,4946.0,46.9793,46.9793,46.8068,46.8451,4946.0
2021-03-19 11:05:00,48.89,48.89,48.73,48.77,15989.0,46.8451,46.8451,46.6918,46.7301,15989.0
2021-03-19 11:10:00,48.79,48.86,48.69,48.76,5505.0,46.7493,46.8164,46.6535,46.7206,5505.0
2021-03-19 11:15:00,48.78,49.11,48.77,49.04,15585.0,46.7397,47.0559,46.7301,46.9889,15585.0
2021-03-19 11:20:00,49.04,49.09,48.99,48.99,9490.0,46.9889,47.0368,46.9409,46.9409,9490.0
2021-03-19 11:25:00,48.98,49.04,48.86,49.03,18401.0,46.9314,46.9889,46.8164,46.9793,18401.0
2021-03-19 11:30:00,49.03,49.11,48.99,49.05,13426.0,46.9793,47.0559,46.9409,46.9984,13426.0
2021-03-19 11:35:00,49.07,49.14,49.05,49.13,9197.0,47.0176,47.0847,46.9984,47.0751,9197.0
2021-03-19 11:40:00,49.13,49.15,49.09,49.13,7290.0,47.0751,47.0943,47.0368,47.0751,7290.0
2021-03-19 11:45:00,49.14,49.17,49.07,49.16,8744.0,47.0847,47.1134,47.0176,47.1038,8744.0
2021-03-19 11:50:00,49.14,49.21,49.05,49.21,7306.0,47.0847,47.1517,46.9984,47.1517,7306.0
2021-03-19 11:55:00,49.2,49.26,49.17,49.19,8054.0,47.1422,47.1997,47.1134,47.1326,8054.0
2021-03-19 12:00:00,49.18,49.23,49.08,49.08,12745.0,47.123,47.1709,47.0272,47.0272,12745.0
2021-03-19 12:05:00,49.07,49.09,48.96,49.09,4862.0,47.0176,47.0368,46.9122,47.0368,4862.0
2021-03-19 12:10:00,49.07,49.14,49.06,49.12,9599.0,47.0176,47.0847,47.008,47.0655,9599.0
2021-03-19 12:15:00,49.16,49.23,49.16,49.21,5688.0,47.1038,47.1709,47.1038,47.1517,5688.0
2021-03-19 12:20:00,49.2,49.28,49.19,49.26,9526.0,47.1422,47.2188,47.1326,47.1997,9526.0
2021-03-19 12:25:00,49.25,49.26,49.18,49.24,8834.0,47.1901,47.1997,47.123,47.1805,8834.0
2021-03-19 12:30:00,49.23,49.29,49.21,49.29,4910.0,47.1709,47.2284,47.1517,47.2284,4910.0
2021-03-19 12:35:00,49.29,49.29,49.1,49.1,7048.0,47.2284,47.2284,47.0463,47.0463,7048.0
2021-03-19 12:40:00,49.11,49.28,49.11,49.24,11491.0,47.0559,47.2188,47.0559,47.1805,11491.0
2021-03-19 12:45:00,49.26,49.3,49.26,49.29,3352.0,47.1997,47.238,47.1997,47.2284,3352.0
2021-03-19 12:50:00,49.3,49.31,49.24,49.28,5893.0,47.238,47.2476,47.1805,47.2188,5893.0
2021-03-19 12:55:00,49.29,49.3,49.25,49.26,3973.0,47.2284,47.238,47.1901,47.1997,3973.0
2021-03-19 13:00:00,49.28,49.3,49.06,49.07,7494.0,47.2188,47.238,47.008,47.0176,7494.0
2021-03-19 13:05:00,49.1,49.14,49.07,49.12,5337.0,47.0463,47.0847,47.0176,47.0655,5337.0
2021-03-19 13:10:00,49.17,49.17,49.09,49.13,4474.0,47.1134,47.1134,47.0368,47.0751,4474.0
2021-03-19 13:15:00,49.17,49.2,49.14,49.17,5285.0,47.1134,47.1422,47.0847,47.1134,5285.0
2021-03-19 13:20:00,49.18,49.19,49.12,49.15,5911.0,47.123,47.1326,47.0655,47.0943,5911.0
2021-03-19 13:25:00,49.17,49.24,49.14,49.24,5363.0,47.1134,47.1805,47.0847,47.1805,5363.0
2021-03-19 13:30:00,49.27,49.34,49.25,49.25,38726.0,47.2092,47.2763,47.1901,47.1901,38726.0
2021-03-19 13:35:00,49.25,49.3,49.09,49.12,26062.0,47.1901,47.238,47.0368,47.0655,26062.0
2021-03-19 13:40:00,49.13,49.14,49.06,49.07,11529.0,47.0751,47.0847,47.008,47.0176,11529.0
2021-03-19 13:45:00,49.08,49.16,49.08,49.12,8123.0,47.0272,47.1038,47.0272,47.0655,8123.0
2021-03-19 13:50:00,49.13,49.26,49.13,49.26,4681.0,47.0751,47.1997,47.0751,47.1997,4681.0
2021-03-19 13:55:00,49.26,49.27,49.16,49.23,16668.0,47.1997,47.2092,47.1038,47.1709,16668.0
2021-03-19 14:00:00,49.23,49.37,49.22,49.3,17188.0,47.1709,47.3051,47.1613,47.238,17188.0
2021-03-19 14:05:00,49.28,49.36,49.16,49.18,9399.0,47.2188,47.2955,47.1038,47.123,9399.0
2021-03-19 14:10:00,49.14,49.18,49.12,49.15,7100.0,47.0847,47.123,47.0655,47.0943,7100.0
2021-03-19 14:15:00,49.16,49.16,48.91,48.93,6738.0,47.1038,47.1038,46.8643,46.8835,6738.0
2021-03-19 14:20:00,48.94,48.97,48.84,48.95,5764.0,46.893,46.9218,46.7972,46.9026,5764.0
2021-03-19 14:25:00,48.96,49.05,48.94,49.02,7424.0,46.9122,46.9984,46.893,46.9697,7424.0
2021-03-19 14:30:00,49.01,49.06,49.0,49.01,19140.0,46.9601,47.008,46.9505,46.9601,19140.0
2021-03-19 14:35:00,49.01,49.07,48.98,49.03,16537.0,46.9601,47.0176,46.9314,46.9793,16537.0
2021-03-19 14:40:00,49.03,49.05,48.96,48.98,10882.0,46.9793,46.9984,46.9122,46.9314,10882.0
2021-03-19 14:45:00,49.0,49.0,48.9,48.92,29490.0,46.9505,46.9505,46.8547,46.8739,29490.0
2021-03-19 14:50:00,48.91,48.94,48.88,48.93,5408.0,46.8643,46.893,46.8355,46.8835,5408.0
2021-03-19 14:55:00,48.93,49.12,48.93,49.12,7961.0,46.8835,47.0655,46.8835,47.0655,7961.0
2021-03-19 15:00:00,49.09,49.12,48.96,48.97,8375.0,47.0368,47.0655,46.9122,46.9218,8375.0
2021-03-19 15:05:00,48.99,49.03,48.93,48.99,9911.0,46.9409,46.9793,46.8835,46.9409,9911.0
2021-03-19 15:10:00,48.98,49.06,48.98,49.02,6688.0,46.9314,47.008,46.9314,46.9697,6688.0
2021-03-19 15:15:00,49.01,49.06,48.95,48.96,8762.0,46.9601,47.008,46.9026,46.9122,8762.0
2021-03-19 15:20:00,48.98,49.09,48.97,49.06,8148.0,46.9314,47.0368,46.9218,47.008,8148.0
2021-03-19 15:25:00,49.05,49.12,49.0,49.1,11029.0,46.9984,47.0655,46.9505,47.0463,11029.0
2021-03-19 15:30:00,49.1,49.21,49.07,49.18,19057.0,47.0463,47.1517,47.0176,47.123,19057.0
2021-03-19 15:35:00,49.19,49.27,49.09,49.09,21091.0,47.1326,47.2092,47.0368,47.0368,21091.0
2021-03-19 15:40:00,49.11,49.15,49.04,49.1,19829.0,47.0559,47.0943,46.9889,47.0463,19829.0
2021-03-19 15:45:00,49.1,49.13,48.93,49.01,43399.0,47.0463,47.0751,46.8835,46.9601,43399.0
2021-03-19 15:50:00,49.0,49.07,48.83,49.05,90744.0,46.9505,47.0176,46.7876,46.9984,90744.0
2021-03-19 15:55:00,49.05,49.2,48.87,48.97,413800.0,46.9984,47.1422,46.826,46.9218,413800.0
2021-03-22 09:30:00,49.24,49.37,49.07,49.28,68930.0,47.1805,47.3051,47.0176,47.2188,68930.0
2021-03-22 09:35:00,49.25,49.44,49.1,49.38,23563.0,47.1901,47.3721,47.0463,47.3146,23563.0
2021-03-22 09:40:00,49.38,49.4,49.13,49.27,20126.0,47.3146,47.3338,47.0751,47.2092,20126.0
2021-03-22 09:45:00,49.31,49.34,48.91,48.95,25756.0,47.2476,47.2763,46.8643,46.9026,25756.0
2021-03-22 09:50:00,48.95,49.05,48.89,48.96,11177.0,46.9026,46.9984,46.8451,46.9122,11177.0
2021-03-22 09:55:00,49.01,49.01,48.7,48.76,8895.0,46.9601,46.9601,46.6631,46.7206,8895.0
2021-03-22 10:00:00,48.79,48.83,48.64,48.78,11426.0,46.7493,46.7876,46.6056,46.7397,11426.0
2021-03-22 10:05:00,48.81,48.83,48.59,48.64,11456.0,46.7685,46.7876,46.5577,46.6056,11456.0
2021-03-22 10:10:00,48.67,48.76,48.65,48.73,13745.0,46.6343,46.7206,46.6152,46.6918,13745.0
2021-03-22 10:15:00,48.72,48.9,48.61,48.78,13174.0,46.6822,46.8547,46.5768,46.7397,13174.0
2021-03-22 10:20:00,48.76,48.77,48.61,48.65,8514.0,46.7206,46.7301,46.5768,46.6152,8514.0
2021-03-22 10:25:00,48.68,48.76,48.61,48.64,11464.0,46.6439,46.7206,46.5768,46.6056,11464.0
2021-03-22 10:30:00,48.68,48.85,48.65,48.77,11329.0,46.6439,46.8068,46.6152,46.7301,11329.0
2021-03-22 10:35:00,48.75,48.79,48.71,48.76,5612.0,46.711,46.7493,46.6727,46.7206,5612.0
2021-03-22 10:40:00,48.81,48.85,48.72,48.75,18867.0,46.7685,46.8068,46.6822,46.711,18867.0
2021-03-22 10:45:00,48.73,48.79,48.58,48.66,74792.0,46.6918,46.7493,46.5481,46.6247,74792.0
2021-03-22 10:50:00,48.66,48.66,48.49,48.53,18289.0,46.6247,46.6247,46.4619,46.5002,18289.0
2021-03-22 10:55:00,48.53,48.59,48.41,48.41,24305.0,46.5002,46.5577,46.3852,46.3852,24305.0
2021-03-22 11:00:00,48.39,48.39,48.27,48.3,25800.0,46.366,46.366,46.2511,46.2798,25800.0
2021-03-22 11:05:00,48.3,48.53,48.28,48.49,10873.0,46.2798,46.5002,46.2606,46.4619,10873.0
2021-03-22 11:10:00,48.49,48.5,48.22,48.32,8480.0,46.4619,46.4714,46.2032,46.299,8480.0
2021-03-22 11:15:00,48.32,48.43,48.29,48.42,8802.0,46.299,46.4044,46.2702,46.3948,8802.0
2021-03-22 11:20:00,48.41,48.5,48.4,48.43,12727.0,46.3852,46.4714,46.3756,46.4044,12727.0
2021-03-22 11:25:00,48.41,48.45,48.37,48.45,6342.0,46.3852,46.4235,46.3469,46.4235,6342.0
2021-03-22 11:30:00,48.47,48.58,48.46,48.54,13556.0,46.4427,46.5481,46.4331,46.5098,13556.0
2021-03-22 11:35:00,48.53,48.54,48.44,48.48,9559.0,46.5002,46.5098,46.4139,46.4523,9559.0
2021-03-22 11:40:00,48.5,48.69,48.42,48.68,12858.0,46.4714,46.6535,46.3948,46.6439,12858.0
2021-03-22 11:45:00,48.67,48.69,48.57,48.69,13790.0,46.6343,46.6535,46.5385,46.6535,13790.0
2021-03-22 11:50:00,48.7,48.73,48.62,48.72,16640.0,46.6631,46.6918,46.5864,46.6822,16640.0
2021-03-22 11:55:00,48.72,48.82,48.71,48.8,13410.0,46.6822,46.7781,46.6727,46.7589,13410.0
2021-03-22 12:00:00,48.82,48.91,48.82,48.87,9262.0,46.7781,46.8643,46.7781,46.826,9262.0
2021-03-22 12:05:00,48.89,48.89,48.73,48.75,7100.0,46.8451,46.8451,46.6918,46.711,7100.0
2021-03-22 12:10:00,48.74,48.8,48.73,48.76,8007.0,46.7014,46.7589,46.6918,46.7206,8007.0
2021-03-22 12:15:00,48.77,48.82,48.74,48.77,9015.0,46.7301,46.7781,46.7014,46.7301,9015.0
2021-03-22 12:20:00,48.78,48.81,48.71,48.81,25050.0,46.7397,46.7685,46.6727,46.7685,25050.0
2021-03-22 12:25:00,48.8,48.84,48.78,48.81,11832.0,46.7589,46.7972,46.7397,46.7685,11832.0
2021-03-22 12:30:00,48.82,48.82,48.71,48.71,10869.0,46.7781,46.7781,46.6727,46.6727,10869.0
2021-03-22 12:35:00,48.71,48.79,48.7,48.79,4723.0,46.6727,46.7493,46.6631,46.7493,4723.0
2021-03-22 12:40:00,48.78,48.85,48.76,48.85,9354.0,46.7397,46.8068,46.7206,46.8068,9354.0
2021-03-22 12:45:00,48.86,48.89,48.74,48.77,10600.0,46.8164,46.8451,46.7014,46.7301,10600.0
2021-03-22 12:50:00,48.77,48.91,48.76,48.8,16369.0,46.7301,46.8643,46.7206,46.7589,16369.0
2021-03-22 12:55:00,48.78,48.87,48.77,48.87,9101.0,46.7397,46.826,46.7301,46.826,9101.0
2021-03-22 13:00:00,48.87,48.91,48.86,48.87,9445.0,46.826,46.8643,46.8164,46.826,9445.0
2021-03-22 13:05:00,48.88,48.92,48.83,48.92,11205.0,46.8355,46.8739,46.7876,46.8739,11205.0
2021-03-22 13:10:00,48.92,49.04,48.91,49.04,9453.0,46.8739,46.9889,46.8643,46.9889,9453.0
2021-03-22 13:15:00,49.03,49.03,48.93,48.96,11779.0,46.9793,46.9793,46.8835,46.9122,11779.0
2021-03-22 13:20:00,48.95,49.01,48.94,48.99,7285.0,46.9026,46.9601,46.893,46.9409,7285.0
2021-03-22 13:25:00,48.99,49.02,48.93,48.97,13042.0,46.9409,46.9697,46.8835,46.9218,13042.0
2021-03-22 13:30:00,48.98,49.02,48.93,49.02,9841.0,46.9314,46.9697,46.8835,46.9697,9841.0
2021-03-22 13:35:00,49.03,49.06,49.01,49.04,7288.0,46.9793,47.008,46.9601,46.9889,7288.0
2021-03-22 13:40:00,49.04,49.09,49.03,49.08,22305.0,46.9889,47.0368,46.9793,47.0272,22305.0
2021-03-22 13:45:00,49.08,49.16,49.07,49.11,10976.0,47.0272,47.1038,47.0176,47.0559,10976.0
2021-03-22 13:50:00,49.13,49.27,49.13,49.25,10322.0,47.0751,47.2092,47.0751,47.1901,10322.0
2021-03-22 13:55:00,49.24,49.29,49.18,49.2,13278.0,47.1805,47.2284,47.123,47.1422,13278.0
2021-03-22 14:00:00,49.2,49.25,49.19,49.23,20452.0,47.1422,47.1901,47.1326,47.1709,20452.0
2021-03-22 14:05:00,49.24,49.27,49.21,49.25,8155.0,47.1805,47.2092,47.1517,47.1901,8155.0
2021-03-22 14:10:00,49.26,49.37,49.24,49.29,25168.0,47.1997,47.3051,47.1805,47.2284,25168.0
2021-03-22 14:15:00,49.29,49.32,49.26,49.32,8185.0,47.2284,47.2571,47.1997,47.2571,8185.0
2021-03-22 14:20:00,49.3,49.34,49.2,49.22,15508.0,47.238,47.2763,47.1422,47.1613,15508.0
2021-03-22 14:25:00,49.22,49.32,49.21,49.3,19099.0,47.1613,47.2571,47.1517,47.238,19099.0
2021-03-22 14:30:00,49.3,49.32,49.25,49.26,26402.0,47.238,47.2571,47.1901,47.1997,26402.0
2021-03-22 14:35:00,49.26,49.31,49.23,49.25,28317.0,47.1997,47.2476,47.1709,47.1901,28317.0
2021-03-22 14:40:00,49.26,49.38,49.22,49.38,38715.0,47.1997,47.3146,47.1613,47.3146,38715.0
2021-03-22 14:45:00,49.37,49.41,49.3,49.41,47919.0,47.3051,47.3434,47.238,47.3434,47919.0
2021-03-22 14:50:00,49.41,49.41,49.25,49.3,17008.0,47.3434,47.3434,47.1901,47.238,17008.0
2021-03-22 14:55:00,49.3,49.32,49.26,49.26,11172.0,47.238,47.2571,47.1997,47.1997,11172.0
2021-03-22 15:00:00,49.27,49.32,49.25,49.31,25890.0,47.2092,47.2571,47.1901,47.2476,25890.0
2021-03-22 15:05:00,49.31,49.45,49.28,49.43,20620.0,47.2476,47.3817,47.2188,47.3625,20620.0
2021-03-22 15:10:00,49.42,49.42,49.35,49.38,38091.0,47.353,47.353,47.2859,47.3146,38091.0
2021-03-22 15:15:00,49.37,49.39,49.31,49.32,33976.0,47.3051,47.3242,47.2476,47.2571,33976.0
2021-03-22 15:20:00,49.32,49.36,49.23,49.23,27153.0,47.2571,47.2955,47.1709,47.1709,27153.0
2021-03-22 15:25:00,49.24,49.29,49.17,49.21,53372.0,47.1805,47.2284,47.1134,47.1517,53372.0
2021-03-22 15:30:00,49.2,49.32,49.2,49.22,29646.0,47.1422,47.2571,47.1422,47.1613,29646.0
2021-03-22 15:35:00,49.21,49.24,49.1,49.15,34947.0,47.1517,47.1805,47.0463,47.0943,34947.0
2021-03-22 15:40:00,49.14,49.17,49.07,49.14,38803.0,47.0847,47.1134,47.0176,47.0847,38803.0
2021-03-22 15:45:00,49.13,49.15,48.93,48.97,52181.0,47.0751,47.0943,46.8835,46.9218,52181.0
2021-03-22 15:50:00,48.97,49.04,48.95,49.04,82370.0,46.9218,46.9889,46.9026,46.9889,82370.0
2021-03-22 15:55:00,49.03,49.16,49.01,49.06,293820.0,46.9793,47.1038,46.9601,47.008,293820.0
2021-03-23 09:30:00,49.05,49.3,48.9,49.18,42025.0,46.9984,47.238,46.8547,47.123,42025.0
2021-03-23 09:35:00,49.18,49.25,49.1,49.13,4871.0,47.123,47.1901,47.0463,47.0751,4871.0
2021-03-23 09:40:00,49.15,49.18,48.94,48.96,16395.0,47.0943,47.123,46.893,46.9122,16395.0
2021-03-23 09:45:00,49.02,49.04,48.88,48.89,13942.0,46.9697,46.9889,46.8355,46.8451,13942.0
2021-03-23 09:50:00,48.93,48.95,48.72,48.77,5700.0,46.8835,46.9026,46.6822,46.7301,5700.0
2021-03-23 09:55:00,48.8,49.02,48.75,49.02,5930.0,46.7589,46.9697,46.711,46.9697,5930.0
2021-03-23 10:00:00,49.0,49.02,48.8,48.8,15692.0,46.9505,46.9697,46.7589,46.7589,15692.0
2021-03-23 10:05:00,48.75,48.95,48.75,48.95,10176.0,46.711,46.9026,46.711,46.9026,10176.0
2021-03-23 10:10:00,48.98,49.2,48.98,49.09,16571.0,46.9314,47.1422,46.9314,47.0368,16571.0
2021-03-23 10:15:00,49.11,49.3,49.11,49.21,13962.0,47.0559,47.238,47.0559,47.1517,13962.0
2021-03-23 10:20:00,49.17,49.2,49.02,49.18,10164.0,47.1134,47.1422,46.9697,47.123,10164.0
2021-03-23 10:25:00,49.25,49.33,49.2,49.22,12586.0,47.1901,47.2667,47.1422,47.1613,12586.0
2021-03-23 10:30:00,49.17,49.23,49.06,49.1,19136.0,47.1134,47.1709,47.008,47.0463,19136.0
2021-03-23 10:35:00,49.1,49.17,49.01,49.14,11569.0,47.0463,47.1134,46.9601,47.0847,11569.0
2021-03-23 10:40:00,49.15,49.17,49.02,49.02,11773.0,47.0943,47.1134,46.9697,46.9697,11773.0
2021-03-23 10:45:00,49.01,49.15,48.94,49.15,12553.0,46.9601,47.0943,46.893,47.0943,12553.0
2021-03-23 10:50:00,49.16,49.22,49.13,49.14,13924.0,47.1038,47.1613,47.0751,47.0847,13924.0
2021-03-23 10:55:00,49.15,49.16,48.99,49.04,6750.0,47.0943,47.1038,46.9409,46.9889,6750.0
2021-03-23 11:00:00,49.05,49.11,49.03,49.07,15192.0,46.9984,47.0559,46.9793,47.0176,15192.0
2021-03-23 11:05:00,49.07,49.18,49.06,49.18,12238.0,47.0176,47.123,47.008,47.123,12238.0
2021-03-23 11:10:00,49.18,49.38,49.17,49.37,22917.0,47.123,47.3146,47.1134,47.3051,22917.0
2021-03-23 11:15:00,49.37,49.48,49.37,49.46,14554.0,47.3051,47.4105,47.3051,47.3913,14554.0
2021-03-23 11:20:00,49.47,49.49,49.41,49.48,8744.0,47.4009,47.42,47.3434,47.4105,8744.0
2021-03-23 11:25:00,49.48,49.58,49.46,49.52,14920.0,47.4105,47.5063,47.3913,47.4488,14920.0
2021-03-23 11:30:00,49.56,49.62,49.45,49.53,14301.0,47.4871,47.5446,47.3817,47.4584,14301.0
2021-03-23 11:35:00,49.55,49.56,49.42,49.44,12735.0,47.4775,47.4871,47.353,47.3721,12735.0
2021-03-23 11:40:00,49.46,49.49,49.37,49.48,8862.0,47.3913,47.42,47.3051,47.4105,8862.0
2021-03-23 11:45:00,49.48,49.48,49.34,49.36,14183.0,47.4105,47.4105,47.2763,47.2955,14183.0
2021-03-23 11:50:00,49.37,49.39,49.21,49.21,10893.0,47.3051,47.3242,47.1517,47.1517,10893.0
2021-03-23 11:55:00,49.24,49.32,49.23,49.32,10861.0,47.1805,47.2571,47.1709,47.2571,10861.0
2021-03-23 12:00:00,49.34,49.45,49.32,49.39,11829.0,47.2763,47.3817,47.2571,47.3242,11829.0
2021-03-23 12:05:00,49.38,49.41,49.31,49.39,6071.0,47.3146,47.3434,47.2476,47.3242,6071.0
2021-03-23 12:10:00,49.39,49.41,49.31,49.38,8723.0,47.3242,47.3434,47.2476,47.3146,8723.0
2021-03-23 12:15:00,49.4,49.5,49.4,49.46,6878.0,47.3338,47.4296,47.3338,47.3913,6878.0
2021-03-23 12:20:00,49.48,49.5,49.42,49.5,9939.0,47.4105,47.4296,47.353,47.4296,9939.0
2021-03-23 12:25:00,49.5,49.63,49.49,49.6,11281.0,47.4296,47.5542,47.42,47.5254,11281.0
2021-03-23 12:30:00,49.61,49.61,49.42,49.43,9818.0,47.535,47.535,47.353,47.3625,9818.0
2021-03-23 12:35:00,49.44,49.49,49.4,49.48,10745.0,47.3721,47.42,47.3338,47.4105,10745.0
2021-03-23 12:40:00,49.48,49.54,49.42,49.54,9429.0,47.4105,47.4679,47.353,47.4679,9429.0
2021-03-23 12:45:00,49.55,49.56,49.51,49.51,16690.0,47.4775,47.4871,47.4392,47.4392,16690.0
2021-03-23 12:50:00,49.51,49.53,49.43,49.43,13414.0,47.4392,47.4584,47.3625,47.3625,13414.0
2021-03-23 12:55:00,49.45,49.52,49.38,49.51,11806.0,47.3817,47.4488,47.3146,47.4392,11806.0
2021-03-23 13:00:00,49.5,49.53,49.46,49.47,14619.0,47.4296,47.4584,47.3913,47.4009,14619.0
2021-03-23 13:05:00,49.47,49.55,49.37,49.37,12076.0,47.4009,47.4775,47.3051,47.3051,12076.0
2021-03-23 13:10:00,49.37,49.39,49.28,49.39,10103.0,47.3051,47.3242,47.2188,47.3242,10103.0
2021-03-23 13:15:00,49.39,49.39,49.25,49.27,9108.0,47.3242,47.3242,47.1901,47.2092,9108.0
2021-03-23 13:20:00,49.27,49.27,49.11,49.14,7642.0,47.2092,47.2092,47.0559,47.0847,7642.0
2021-03-23 13:25:00,49.14,49.16,49.1,49.16,10402.0,47.0847,47.1038,47.0463,47.1038,10402.0
2021-03-23 13:30:00,49.16,49.18,49.06,49.08,10372.0,47.1038,47.123,47.008,47.0272,10372.0
2021-03-23 13:35:00,49.09,49.16,49.07,49.09,10214.0,47.0368,47.1038,47.0176,47.0368,10214.0
2021-03-23 13:40:00,49.08,49.11,48.93,48.93,16276.0,47.0272,47.0559,46.8835,46.8835,16276.0
2021-03-23 13:45:00,48.92,49.01,48.89,49.01,13368.0,46.8739,46.9601,46.8451,46.9601,13368.0
2021-03-23 13:50:00,49.0,49.0,48.93,48.97,9181.0,46.9505,46.9505,46.8835,46.9218,9181.0
2021-03-23 13:55:00,48.98,49.02,48.89,48.92,12846.0,46.9314,46.9697,46.8451,46.8739,12846.0
2021-03-23 14:00:00,48.91,48.97,48.89,48.93,10644.0,46.8643,46.9218,46.8451,46.8835,10644.0
2021-03-23 14:05:00,48.94,48.96,48.85,48.96,10570.0,46.893,46.9122,46.8068,46.9122,10570.0
2021-03-23 14:10:00,48.94,49.02,48.93,48.93,13584.0,46.893,46.9697,46.8835,46.8835,13584.0
2021-03-23 14:15:00,48.9,48.97,48.89,48.91,9468.0,46.8547,46.9218,46.8451,46.8643,9468.0
2021-03-23 14:20:00,48.92,48.96,48.87,48.87,10730.0,46.8739,46.9122,46.826,46.826,10730.0
2021-03-23 14:25:00,48.86,48.93,48.8,48.89,15057.0,46.8164,46.8835,46.7589,46.8451,15057.0
2021-03-23 14:30:00,48.91,48.96,48.81,48.84,11950.0,46.8643,46.9122,46.7685,46.7972,11950.0
2021-03-23 14:35:00,48.83,48.83,48.68,48.71,8378.0,46.7876,46.7876,46.6439,46.6727,8378.0
2021-03-23 14:40:00,48.72,48.73,48.53,48.6,17210.0,46.6822,46.6918,46.5002,46.5673,17210.0
2021-03-23 14:45:00,48.6,48.64,48.54,48.55,17008.0,46.5673,46.6056,46.5098,46.5193,17008.0
2021-03-23 14:50:00,48.56,48.56,48.46,48.46,13777.0,46.5289,46.5289,46.4331,46.4331,13777.0
2021-03-23 14:55:00,48.46,48.47,48.35,48.38,16466.0,46.4331,46.4427,46.3277,46.3565,16466.0
2021-03-23 15:00:00,48.38,48.44,48.25,48.44,19894.0,46.3565,46.4139,46.2319,46.4139,19894.0
2021-03-23 15:05:00,48.46,48.53,48.43,48.44,12837.0,46.4331,46.5002,46.4044,46.4139,12837.0
2021-03-23 15:10:00,48.41,48.42,48.26,48.28,15650.0,46.3852,46.3948,46.2415,46.2606,15650.0
2021-03-23 15:15:00,48.28,48.36,48.22,48.24,25531.0,46.2606,46.3373,46.2032,46.2223,25531.0
2021-03-23 15:20:00,48.23,48.23,48.12,48.13,13887.0,46.2127,46.2127,46.1073,46.1169,13887.0
2021-03-23 15:25:00,48.13,48.32,48.08,48.32,17609.0,46.1169,46.299,46.069,46.299,17609.0
2021-03-23 15:30:00,48.31,48.31,48.01,48.01,25081.0,46.2894,46.2894,46.0019,46.0019,25081.0
2021-03-23 15:35:00,48.01,48.09,47.96,48.02,24412.0,46.0019,46.0786,45.954,46.0115,24412.0
2021-03-23 15:40:00,48.01,48.16,48.01,48.14,32736.0,46.0019,46.1457,46.0019,46.1265,32736.0
2021-03-23 15:45:00,48.14,48.25,48.11,48.12,29615.0,46.1265,46.2319,46.0978,46.1073,29615.0
2021-03-23 15:50:00,48.11,48.23,47.99,48.19,44623.0,46.0978,46.2127,45.9828,46.1744,44623.0
2021-03-23 15:55:00,48.19,48.37,48.18,48.34,105328.0,46.1744,46.3469,46.1648,46.3181,105328.0
2021-03-24 09:30:00,48.52,48.97,48.52,48.74,70054.0,46.4906,46.9218,46.4906,46.7014,70054.0
2021-03-24 09:35:00,48.74,49.13,48.74,49.09,18256.0,46.7014,47.0751,46.7014,47.0368,18256.0
2021-03-24 09:40:00,49.11,49.2,48.98,49.18,21765.0,47.0559,47.1422,46.9314,47.123,21765.0
2021-03-24 09:45:00,49.18,49.39,49.13,49.13,9335.0,47.123,47.3242,47.0751,47.0751,9335.0
2021-03-24 09:50:00,49.04,49.08,48.82,48.82,12387.0,46.9889,47.0272,46.7781,46.7781,12387.0
2021-03-24 09:55:00,48.83,48.98,48.81,48.85,4473.0,46.7876,46.9314,46.7685,46.8068,4473.0
2021-03-24 10:00:00,48.91,49.13,48.9,49.06,11192.0,46.8643,47.0751,46.8547,47.008,11192.0
2021-03-24 10:05:00,49.11,49.11,48.94,48.94,6948.0,47.0559,47.0559,46.893,46.893,6948.0
2021-03-24 10:10:00,48.98,49.13,48.95,48.97,7844.0,46.9314,47.0751,46.9026,46.9218,7844.0
2021-03-24 10:15:00,48.97,49.04,48.8,48.85,15691.0,46.9218,46.9889,46.7589,46.8068,15691.0
2021-03-24 10:20:00,48.88,48.98,48.88,48.91,9337.0,46.8355,46.9314,46.8355,46.8643,9337.0
2021-03-24 10:25:00,48.88,49.23,48.88,49.23,8106.0,46.8355,47.1709,46.8355,47.1709,8106.0
2021-03-24 10:30:00,49.29,49.33,49.17,49.29,9512.0,47.2284,47.2667,47.1134,47.2284,9512.0
2021-03-24 10:35:00,49.3,49.41,49.29,49.4,14574.0,47.238,47.3434,47.2284,47.3338,14574.0
2021-03-24 10:40:00,49.4,49.47,49.38,49.39,11835.0,47.3338,47.4009,47.3146,47.3242,11835.0
2021-03-24 10:45:00,49.4,49.53,49.39,49.48,14645.0,47.3338,47.4584,47.3242,47.4105,14645.0
2021-03-24 10:50:00,49.47,49.59,49.44,49.56,12342.0,47.4009,47.5158,47.3721,47.4871,12342.0
2021-03-24 10:55:00,49.54,49.58,49.4,49.45,25749.0,47.4679,47.5063,47.3338,47.3817,25749.0
2021-03-24 11:00:00,49.49,49.7,49.46,49.69,14213.0,47.42,47.6212,47.3913,47.6117,14213.0
2021-03-24 11:05:00,49.71,49.74,49.49,49.5,13423.0,47.6308,47.6596,47.42,47.4296,13423.0
2021-03-24 11:10:00,49.54,49.56,49.41,49.46,12918.0,47.4679,47.4871,47.3434,47.3913,12918.0
2021-03-24 11:15:00,49.46,49.48,49.35,49.39,10938.0,47.3913,47.4105,47.2859,47.3242,10938.0
2021-03-24 11:20:00,49.39,49.51,49.35,49.5,12922.0,47.3242,47.4392,47.2859,47.4296,12922.0
2021-03-24 11:25:00,49.52,49.62,49.47,49.61,15920.0,47.4488,47.5446,47.4009,47.535,15920.0
2021-03-24 11:30:00,49.61,49.63,49.41,49.44,14280.0,47.535,47.5542,47.3434,47.3721,14280.0
2021-03-24 11:35:00,49.44,49.47,49.39,49.41,15553.0,47.3721,47.4009,47.3242,47.3434,15553.0
2021-03-24 11:40:00,49.38,49.47,49.3,49.47,19672.0,47.3146,47.4009,47.238,47.4009,19672.0
2021-03-24 11:45:00,49.47,49.49,49.22,49.22,100563.0,47.4009,47.42,47.1613,47.1613,100563.0
2021-03-24 11:50:00,49.21,49.26,49.12,49.23,12341.0,47.1517,47.1997,47.0655,47.1709,12341.0
2021-03-24 11:55:00,49.24,49.35,49.14,49.35,61376.0,47.1805,47.2859,47.0847,47.2859,61376.0
2021-03-24 12:00:00,49.35,49.38,49.23,49.27,22084.0,47.2859,47.3146,47.1709,47.2092,22084.0
2021-03-24 12:05:00,49.23,49.34,49.18,49.34,16651.0,47.1709,47.2763,47.123,47.2763,16651.0
2021-03-24 12:10:00,49.33,49.44,49.32,49.41,47579.0,47.2667,47.3721,47.2571,47.3434,47579.0
2021-03-24 12:15:00,49.42,49.56,49.4,49.56,15386.0,47.353,47.4871,47.3338,47.4871,15386.0
2021-03-24 12:20:00,49.56,49.6,49.52,49.55,8104.0,47.4871,47.5254,47.4488,47.4775,8104.0
2021-03-24 12:25:00,49.55,49.6,49.54,49.59,9712.0,47.4775,47.5254,47.4679,47.5158,9712.0
2021-03-24 12:30:00,49.58,49.58,49.47,49.48,7092.0,47.5063,47.5063,47.4009,47.4105,7092.0
2021-03-24 12:35:00,49.5,49.53,49.47,49.51,4943.0,47.4296,47.4584,47.4009,47.4392,4943.0
2021-03-24 12:40:00,49.53,49.59,49.51,49.57,16710.0,47.4584,47.5158,47.4392,47.4967,16710.0
2021-03-24 12:45:00,49.56,49.56,49.4,49.41,6848.0,47.4871,47.4871,47.3338,47.3434,6848.0
2021-03-24 12:50:00,49.42,49.44,49.3,49.33,4900.0,47.353,47.3721,47.238,47.2667,4900.0
2021-03-24 12:55:00,49.34,49.44,49.32,49.44,7415.0,47.2763,47.3721,47.2571,47.3721,7415.0
2021-03-24 13:00:00,49.43,49.43,49.31,49.31,6459.0,47.3625,47.3625,47.2476,47.2476,6459.0
2021-03-24 13:05:00,49.31,49.32,49.11,49.19,11437.0,47.2476,47.2571,47.0559,47.1326,11437.0
2021-03-24 13:10:00,49.16,49.28,48.93,48.93,31581.0,47.1038,47.2188,46.8835,46.8835,31581.0
2021-03-24 13:15:00,48.93,48.99,48.81,48.87,16409.0,46.8835,46.9409,46.7685,46.826,16409.0
2021-03-24 13:20:00,48.86,48.92,48.83,48.89,8725.0,46.8164,46.8739,46.7876,46.8451,8725.0
2021-03-24 13:25:00,48.93,49.06,48.91,49.02,9096.0,46.8835,47.008,46.8643,46.9697,9096.0
2021-03-24 13:30:00,49.05,49.13,49.05,49.07,5501.0,46.9984,47.0751,46.9984,47.0176,5501.0
2021-03-24 13:35:00,49.07,49.23,49.07,49.13,17038.0,47.0176,47.1709,47.0176,47.0751,17038.0
2021-03-24 13:40:00,49.13,49.13,48.94,48.94,14998.0,47.0751,47.0751,46.893,46.893,14998.0
2021-03-24 13:45:00,48.97,49.14,48.97,49.11,22082.0,46.9218,47.0847,46.9218,47.0559,22082.0
2021-03-24 13:50:00,49.12,49.21,49.08,49.17,13640.0,47.0655,47.1517,47.0272,47.1134,13640.0
2021-03-24 13:55:00,49.15,49.16,49.11,49.13,4295.0,47.0943,47.1038,47.0559,47.0751,4295.0
2021-03-24 14:00:00,49.13,49.13,49.03,49.03,6302.0,47.0751,47.0751,46.9793,46.9793,6302.0
2021-03-24 14:05:00,49.05,49.13,49.02,49.09,13379.0,46.9984,47.0751,46.9697,47.0368,13379.0
2021-03-24 14:10:00,49.12,49.12,49.0,49.0,6391.0,47.0655,47.0655,46.9505,46.9505,6391.0
2021-03-24 14:15:00,49.0,49.16,48.99,49.04,28660.0,46.9505,47.1038,46.9409,46.9889,28660.0
2021-03-24 14:20:00,49.03,49.06,49.01,49.01,6039.0,46.9793,47.008,46.9601,46.9601,6039.0
2021-03-24 14:25:00,49.0,49.01,48.87,48.89,6190.0,46.9505,46.9601,46.826,46.8451,6190.0
2021-03-24 14:30:00,48.85,48.87,48.79,48.87,11664.0,46.8068,46.826,46.7493,46.826,11664.0
2021-03-24 14:35:00,48.85,48.89,48.73,48.74,6180.0,46.8068,46.8451,46.6918,46.7014,6180.0
2021-03-24 14:40:00,48.76,48.77,48.58,48.58,13517.0,46.7206,46.7301,46.5481,46.5481,13517.0
2021-03-24 14:45:00,48.59,48.78,48.53,48.78,19350.0,46.5577,46.7397,46.5002,46.7397,19350.0
2021-03-24 14:50:00,48.79,48.79,48.57,48.57,7679.0,46.7493,46.7493,46.5385,46.5385,7679.0
2021-03-24 14:55:00,48.56,48.71,48.55,48.63,11395.0,46.5289,46.6727,46.5193,46.596,11395.0
2021-03-24 15:00:00,48.64,48.7,48.6,48.64,8274.0,46.6056,46.6631,46.5673,46.6056,8274.0
2021-03-24 15:05:00,48.63,48.76,48.63,48.73,8557.0,46.596,46.7206,46.596,46.6918,8557.0
2021-03-24 15:10:00,48.71,48.8,48.68,48.78,7828.0,46.6727,46.7589,46.6439,46.7397,7828.0
2021-03-24 15:15:00,48.77,48.83,48.69,48.69,12454.0,46.7301,46.7876,46.6535,46.6535,12454.0
2021-03-24 15:20:00,48.69,48.69,48.59,48.63,14208.0,46.6535,46.6535,46.5577,46.596,14208.0
2021-03-24 15:25:00,48.63,48.68,48.58,48.64,13469.0,46.596,46.6439,46.5481,46.6056,13469.0
2021-03-24 15:30:00,48.64,48.69,48.51,48.51,23094.0,46.6056,46.6535,46.481,46.481,23094.0
2021-03-24 15:35:00,48.51,48.54,48.41,48.44,28271.0,46.481,46.5098,46.3852,46.4139,28271.0
2021-03-24 15:40:00,48.43,48.55,48.4,48.4,28612.0,46.4044,46.5193,46.3756,46.3756,28612.0
2021-03-24 15:45:00,48.4,48.53,48.37,48.53,38286.0,46.3756,46.5002,46.3469,46.5002,38286.0
2021-03-24 15:50:00,48.53,48.54,48.29,48.29,61587.0,46.5002,46.5098,46.2702,46.2702,61587.0
2021-03-24 15:55:00,48.29,48.34,48.2,48.21,122962.0,46.2702,46.3181,46.184,46.1936,122962.0
2021-03-25 09:30:00,47.49,47.95,47.31,47.54,68010.0,45.5037,45.9444,45.3312,45.5516,68010.0
2021-03-25 09:35:00,47.52,47.86,47.47,47.74,23012.0,45.5324,45.8582,45.4845,45.7432,23012.0
2021-03-25 09:40:00,47.7,47.89,47.56,47.89,22085.0,45.7049,45.887,45.5708,45.887,22085.0
2021-03-25 09:45:00,47.86,47.95,47.72,47.93,17503.0,45.8582,45.9444,45.7241,45.9253,17503.0
2021-03-25 09:50:00,47.92,47.92,47.58,47.6,22985.0,45.9157,45.9157,45.5899,45.6091,22985.0
2021-03-25 09:55:00,47.6,47.74,47.49,47.68,14412.0,45.6091,45.7432,45.5037,45.6857,14412.0
2021-03-25 10:00:00,47.7,47.78,47.45,47.69,17386.0,45.7049,45.7816,45.4654,45.6953,17386.0
2021-03-25 10:05:00,47.72,48.07,47.72,48.07,12585.0,45.7241,46.0594,45.7241,46.0594,12585.0
2021-03-25 10:10:00,48.05,48.08,47.92,47.98,8425.0,46.0403,46.069,45.9157,45.9732,8425.0
2021-03-25 10:15:00,47.95,48.02,47.83,48.01,11383.0,45.9444,46.0115,45.8295,46.0019,11383.0
2021-03-25 10:20:00,48.03,48.12,47.89,48.09,21798.0,46.0211,46.1073,45.887,46.0786,21798.0
2021-03-25 10:25:00,48.13,48.25,48.13,48.2,14483.0,46.1169,46.2319,46.1169,46.184,14483.0
2021-03-25 10:30:00,48.2,48.31,48.14,48.18,10842.0,46.184,46.2894,46.1265,46.1648,10842.0
2021-03-25 10:35:00,48.12,48.18,48.03,48.08,15311.0,46.1073,46.1648,46.0211,46.069,15311.0
2021-03-25 10:40:00,48.07,48.11,48.02,48.05,10762.0,46.0594,46.0978,46.0115,46.0403,10762.0
2021-03-25 10:45:00,48.07,48.15,48.06,48.11,24587.0,46.0594,46.1361,46.0498,46.0978,24587.0
2021-03-25 10:50:00,48.1,48.48,48.09,48.48,93489.0,46.0882,46.4523,46.0786,46.4523,93489.0
2021-03-25 10:55:00,48.44,48.91,48.44,48.89,111370.0,46.4139,46.8643,46.4139,46.8451,111370.0
2021-03-25 11:00:00,48.91,48.92,48.57,48.62,21706.0,46.8643,46.8739,46.5385,46.5864,21706.0
2021-03-25 11:05:00,48.64,48.82,48.58,48.69,16286.0,46.6056,46.7781,46.5481,46.6535,16286.0
2021-03-25 11:10:00,48.7,48.96,48.64,48.93,14528.0,46.6631,46.9122,46.6056,46.8835,14528.0
2021-03-25 11:15:00,48.91,49.21,48.89,49.2,17158.0,46.8643,47.1517,46.8451,47.1422,17158.0
2021-03-25 11:20:00,49.21,49.37,49.2,49.21,17256.0,47.1517,47.3051,47.1422,47.1517,17256.0
2021-03-25 11:25:00,49.19,49.47,49.18,49.45,53202.0,47.1326,47.4009,47.123,47.3817,53202.0
2021-03-25 11:30:00,49.45,49.61,49.4,49.51,39168.0,47.3817,47.535,47.3338,47.4392,39168.0
2021-03-25 11:35:00,49.51,49.56,49.37,49.41,18056.0,47.4392,47.4871,47.3051,47.3434,18056.0
2021-03-25 11:40:00,49.39,49.47,49.32,49.47,44837.0,47.3242,47.4009,47.2571,47.4009,44837.0
2021-03-25 11:45:00,49.47,49.48,49.32,49.37,80680.0,47.4009,47.4105,47.2571,47.3051,80680.0
2021-03-25 11:50:00,49.35,49.52,49.31,49.5,26311.0,47.2859,47.4488,47.2476,47.4296,26311.0
2021-03-25 11:55:00,49.49,49.66,49.46,49.65,85944.0,47.42,47.5829,47.3913,47.5733,85944.0
2021-03-25 12:00:00,49.65,49.72,49.57,49.66,39761.0,47.5733,47.6404,47.4967,47.5829,39761.0
2021-03-25 12:05:00,49.67,49.68,49.57,49.59,9885.0,47.5925,47.6021,47.4967,47.5158,9885.0
2021-03-25 12:10:00,49.6,49.65,49.51,49.55,54762.0,47.5254,47.5733,47.4392,47.4775,54762.0
2021-03-25 12:15:00,49.55,49.76,49.55,49.72,53204.0,47.4775,47.6787,47.4775,47.6404,53204.0
2021-03-25 12:20:00,49.7,49.8,49.67,49.77,40578.0,47.6212,47.7171,47.5925,47.6883,40578.0
2021-03-25 12:25:00,49.79,49.79,49.61,49.62,27165.0,47.7075,47.7075,47.535,47.5446,27165.0
2021-03-25 12:30:00,49.63,49.83,49.63,49.79,44358.0,47.5542,47.7458,47.5542,47.7075,44358.0
2021-03-25 12:35:00,49.79,49.83,49.74,49.78,19633.0,47.7075,47.7458,47.6596,47.6979,19633.0
2021-03-25 12:40:00,49.79,50.08,49.77,50.04,84669.0,47.7075,47.9854,47.6883,47.947,84669.0
2021-03-25 12:45:00,50.07,50.35,50.06,50.32,42230.0,47.9758,48.2441,47.9662,48.2153,42230.0
2021-03-25 12:50:00,50.3,50.34,50.21,50.3,21667.0,48.1962,48.2345,48.1099,48.1962,21667.0
2021-03-25 12:55:00,50.3,50.34,50.2,50.22,32414.0,48.1962,48.2345,48.1003,48.1195,32414.0
2021-03-25 13:00:00,50.21,50.21,49.96,50.01,20205.0,48.1099,48.1099,47.8704,47.9183,20205.0
2021-03-25 13:05:00,50.01,50.08,49.87,49.87,7197.0,47.9183,47.9854,47.7841,47.7841,7197.0
2021-03-25 13:10:00,49.87,50.03,49.81,50.0,7162.0,47.7841,47.9374,47.7266,47.9087,7162.0
2021-03-25 13:15:00,49.99,50.04,49.8,49.8,8120.0,47.8991,47.947,47.7171,47.7171,8120.0
2021-03-25 13:20:00,49.81,49.82,49.7,49.75,23872.0,47.7266,47.7362,47.6212,47.6692,23872.0
2021-03-25 13:25:00,49.73,49.77,49.6,49.62,50064.0,47.65,47.6883,47.5254,47.5446,50064.0
2021-03-25 13:30:00,49.62,49.73,49.58,49.66,10040.0,47.5446,47.65,47.5063,47.5829,10040.0
2021-03-25 13:35:00,49.65,49.65,49.58,49.64,7067.0,47.5733,47.5733,47.5063,47.5638,7067.0
2021-03-25 13:40:00,49.69,49.93,49.69,49.92,10891.0,47.6117,47.8416,47.6117,47.832,10891.0
2021-03-25 13:45:00,49.9,49.98,49.78,49.82,8893.0,47.8129,47.8895,47.6979,47.7362,8893.0
2021-03-25 13:50:00,49.83,49.84,49.72,49.83,10376.0,47.7458,47.7554,47.6404,47.7458,10376.0
2021-03-25 13:55:00,49.84,49.85,49.65,49.65,15745.0,47.7554,47.765,47.5733,47.5733,15745.0
2021-03-25 14:00:00,49.64,49.66,49.51,49.56,16572.0,47.5638,47.5829,47.4392,47.4871,16572.0
2021-03-25 14:05:00,49.55,49.63,49.53,49.53,9537.0,47.4775,47.5542,47.4584,47.4584,9537.0
2021-03-25 14:10:00,49.52,49.73,49.52,49.73,9921.0,47.4488,47.65,47.4488,47.65,9921.0
2021-03-25 14:15:00,49.72,49.8,49.66,49.8,19222.0,47.6404,47.7171,47.5829,47.7171,19222.0
2021-03-25 14:20:00,49.8,49.82,49.74,49.81,9133.0,47.7171,47.7362,47.6596,47.7266,9133.0
2021-03-25 14:25:00,49.82,49.91,49.62,49.62,21652.0,47.7362,47.8225,47.5446,47.5446,21652.0
2021-03-25 14:30:00,49.63,49.73,49.61,49.71,10541.0,47.5542,47.65,47.535,47.6308,10541.0
2021-03-25 14:35:00,49.68,49.93,49.66,49.93,16728.0,47.6021,47.8416,47.5829,47.8416,16728.0
2021-03-25 14:40:00,49.91,50.0,49.91,49.98,18515.0,47.8225,47.9087,47.8225,47.8895,18515.0
2021-03-25 14:45:00,49.99,50.15,49.97,50.09,26033.0,47.8991,48.0524,47.88,47.9949,26033.0
2021-03-25 14:50:00,50.09,50.2,50.07,50.19,28035.0,47.9949,48.1003,47.9758,48.0908,28035.0
2021-03-25 14:55:00,50.2,50.28,50.08,50.23,19500.0,48.1003,48.177,47.9854,48.1291,19500.0
2021-03-25 15:00:00,50.21,50.24,49.93,49.95,47860.0,48.1099,48.1387,47.8416,47.8608,47860.0
2021-03-25 15:05:00,49.95,49.95,49.83,49.86,23325.0,47.8608,47.8608,47.7458,47.7746,23325.0
2021-03-25 15:10:00,49.87,50.0,49.86,49.97,21530.0,47.7841,47.9087,47.7746,47.88,21530.0
2021-03-25 15:15:00,49.98,50.09,49.97,50.08,45335.0,47.8895,47.9949,47.88,47.9854,45335.0
2021-03-25 15:20:00,50.07,50.13,50.0,50.01,34521.0,47.9758,48.0333,47.9087,47.9183,34521.0
2021-03-25 15:25:00,50.01,50.06,49.98,49.98,115008.0,47.9183,47.9662,47.8895,47.8895,115008.0
2021-03-25 15:30:00,49.99,50.14,49.96,50.05,142131.0,47.8991,48.0428,47.8704,47.9566,142131.0
2021-03-25 15:35:00,50.06,50.28,50.06,50.26,135890.0,47.9662,48.177,47.9662,48.1578,135890.0
2021-03-25 15:40:00,50.27,50.29,50.12,50.16,60907.0,48.1674,48.1866,48.0237,48.062,60907.0
2021-03-25 15:45:00,50.16,50.38,50.14,50.34,62700.0,48.062,48.2728,48.0428,48.2345,62700.0
2021-03-25 15:50:00,50.34,50.4,50.22,50.22,100102.0,48.2345,48.292,48.1195,48.1195,100102.0
2021-03-25 15:55:00,50.21,50.25,50.12,50.16,162346.0,48.1099,48.1482,48.0237,48.062,162346.0
2021-03-26 09:30:00,50.56,50.72,50.21,50.25,65797.0,48.4453,48.5986,48.1099,48.1482,65797.0
2021-03-26 09:35:00,50.26,50.55,50.14,50.48,27548.0,48.1578,48.4357,48.0428,48.3686,27548.0
2021-03-26 09:40:00,50.46,50.62,50.39,50.62,15534.0,48.3495,48.5028,48.2824,48.5028,15534.0
2021-03-26 09:45:00,50.62,50.64,50.45,50.59,13767.0,48.5028,48.5219,48.3399,48.474,13767.0
2021-03-26 09:50:00,50.56,50.59,50.38,50.43,17976.0,48.4453,48.474,48.2728,48.3207,17976.0
2021-03-26 09:55:00,50.44,50.75,50.42,50.73,14437.0,48.3303,48.6273,48.3111,48.6082,14437.0
2021-03-26 10:00:00,50.72,51.01,50.67,50.99,74976.0,48.5986,48.8765,48.5507,48.8573,74976.0
2021-03-26 10:05:00,50.98,51.26,50.95,51.16,79357.0,48.8477,49.116,48.819,49.0202,79357.0
2021-03-26 10:10:00,51.14,51.35,51.14,51.35,21857.0,49.001,49.2022,49.001,49.2022,21857.0
2021-03-26 10:15:00,51.34,51.5,51.31,51.46,54841.0,49.1927,49.346,49.1639,49.3076,54841.0
2021-03-26 10:20:00,51.47,51.6,51.47,51.55,80748.0,49.3172,49.4418,49.3172,49.3939,80748.0
2021-03-26 10:25:00,51.58,51.75,51.54,51.7,36732.0,49.4226,49.5855,49.3843,49.5376,36732.0
2021-03-26 10:30:00,51.75,51.79,51.62,51.69,67059.0,49.5855,49.6238,49.4609,49.528,67059.0
2021-03-26 10:35:00,51.7,51.75,51.33,51.39,116303.0,49.5376,49.5855,49.1831,49.2406,116303.0
2021-03-26 10:40:00,51.38,51.65,51.38,51.6,41899.0,49.231,49.4897,49.231,49.4418,41899.0
2021-03-26 10:45:00,51.62,51.63,51.45,51.6,19227.0,49.4609,49.4705,49.2981,49.4418,19227.0
2021-03-26 10:50:00,51.58,51.66,51.52,51.54,17384.0,49.4226,49.4993,49.3651,49.3843,17384.0
2021-03-26 10:55:00,51.57,51.6,51.47,51.55,28437.0,49.413,49.4418,49.3172,49.3939,28437.0
2021-03-26 11:00:00,51.56,51.79,51.49,51.76,40663.0,49.4035,49.6238,49.3364,49.5951,40663.0
2021-03-26 11:05:00,51.78,51.87,51.65,51.84,34567.0,49.6143,49.7005,49.4897,49.6717,34567.0
2021-03-26 11:10:00,51.87,51.87,51.72,51.73,54889.0,49.7005,49.7005,49.5568,49.5663,54889.0
2021-03-26 11:15:00,51.72,51.73,51.61,51.63,47277.0,49.5568,49.5663,49.4514,49.4705,47277.0
2021-03-26 11:20:00,51.64,51.76,51.64,51.75,13603.0,49.4801,49.5951,49.4801,49.5855,13603.0
2021-03-26 11:25:00,51.71,51.82,51.71,51.77,12694.0,49.5472,49.6526,49.5472,49.6047,12694.0
2021-03-26 11:30:00,51.76,51.8,51.66,51.77,29401.0,49.5951,49.6334,49.4993,49.6047,29401.0
2021-03-26 11:35:00,51.77,51.79,51.72,51.79,5895.0,49.6047,49.6238,49.5568,49.6238,5895.0
2021-03-26 11:40:00,51.8,51.92,51.75,51.9,20795.0,49.6334,49.7484,49.5855,49.7292,20795.0
2021-03-26 11:45:00,51.88,51.95,51.85,51.94,11980.0,49.7101,49.7771,49.6813,49.7676,11980.0
2021-03-26 11:50:00,51.92,51.97,51.86,51.9,22448.0,49.7484,49.7963,49.6909,49.7292,22448.0
2021-03-26 11:55:00,51.93,52.0,51.92,51.95,17795.0,49.758,49.825,49.7484,49.7771,17795.0
2021-03-26 12:00:00,51.97,52.03,51.95,51.97,15482.0,49.7963,49.8538,49.7771,49.7963,15482.0
2021-03-26 12:05:00,51.99,52.07,51.93,52.07,8618.0,49.8155,49.8921,49.758,49.8921,8618.0
2021-03-26 12:10:00,52.05,52.32,52.05,52.31,30159.0,49.873,50.1317,49.873,50.1221,30159.0
2021-03-26 12:15:00,52.3,52.54,52.3,52.48,48099.0,50.1125,50.3425,50.1125,50.285,48099.0
2021-03-26 12:20:00,52.5,52.54,52.38,52.4,19435.0,50.3041,50.3425,50.1892,50.2083,19435.0
2021-03-26 12:25:00,52.41,52.43,52.33,52.33,13697.0,50.2179,50.2371,50.1412,50.1412,13697.0
2021-03-26 12:30:00,52.34,52.51,52.33,52.39,46200.0,50.1508,50.3137,50.1412,50.1987,46200.0
2021-03-26 12:35:00,52.37,52.4,52.19,52.39,30955.0,50.1796,50.2083,50.0071,50.1987,30955.0
2021-03-26 12:40:00,52.39,52.49,52.35,52.49,12810.0,50.1987,50.2946,50.1604,50.2946,12810.0
2021-03-26 12:45:00,52.48,52.49,52.25,52.26,8436.0,50.285,50.2946,50.0646,50.0742,8436.0
2021-03-26 12:50:00,52.27,52.39,52.26,52.3,11675.0,50.0838,50.1987,50.0742,50.1125,11675.0
2021-03-26 12:55:00,52.32,52.32,52.22,52.22,9530.0,50.1317,50.1317,50.0358,50.0358,9530.0
2021-03-26 13:00:00,52.23,52.31,52.22,52.29,10708.0,50.0454,50.1221,50.0358,50.1029,10708.0
2021-03-26 13:05:00,52.29,52.32,52.25,52.27,15043.0,50.1029,50.1317,50.0646,50.0838,15043.0
2021-03-26 13:10:00,52.27,52.32,52.01,52.04,12645.0,50.0838,50.1317,49.8346,49.8634,12645.0
2021-03-26 13:15:00,52.05,52.08,51.97,52.08,16433.0,49.873,49.9017,49.7963,49.9017,16433.0
2021-03-26 13:20:00,52.09,52.27,52.08,52.2,11003.0,49.9113,50.0838,49.9017,50.0167,11003.0
2021-03-26 13:25:00,52.19,52.24,52.16,52.2,11337.0,50.0071,50.055,49.9784,50.0167,11337.0
2021-03-26 13:30:00,52.23,52.46,52.22,52.46,68571.0,50.0454,50.2658,50.0358,50.2658,68571.0
2021-03-26 13:35:00,52.46,52.5,52.3,52.34,28738.0,50.2658,50.3041,50.1125,50.1508,28738.0
2021-03-26 13:40:00,52.34,52.37,52.09,52.13,13440.0,50.1508,50.1796,49.9113,49.9496,13440.0
2021-03-26 13:45:00,52.13,52.13,51.87,51.89,8073.0,49.9496,49.9496,49.7005,49.7197,8073.0
2021-03-26 13:50:00,51.87,51.99,51.83,51.89,21335.0,49.7005,49.8155,49.6622,49.7197,21335.0
2021-03-26 13:55:00,51.9,52.0,51.86,51.95,7999.0,49.7292,49.825,49.6909,49.7771,7999.0
2021-03-26 14:00:00,51.93,51.93,51.83,51.85,11123.0,49.758,49.758,49.6622,49.6813,11123.0
2021-03-26 14:05:00,51.87,51.9,51.73,51.79,11251.0,49.7005,49.7292,49.5663,49.6238,11251.0
2021-03-26 14:10:00,51.79,51.85,51.74,51.84,14257.0,49.6238,49.6813,49.5759,49.6717,14257.0
2021-03-26 14:15:00,51.83,51.83,51.73,51.8,8403.0,49.6622,49.6622,49.5663,49.6334,8403.0
2021-03-26 14:20:00,51.79,51.92,51.69,51.89,17617.0,49.6238,49.7484,49.528,49.7197,17617.0
2021-03-26 14:25:00,51.89,51.99,51.85,51.88,21776.0,49.7197,49.8155,49.6813,49.7101,21776.0
2021-03-26 14:30:00,51.88,51.99,51.84,51.97,9480.0,49.7101,49.8155,49.6717,49.7963,9480.0
2021-03-26 14:35:00,51.97,52.0,51.8,51.86,11299.0,49.7963,49.825,49.6334,49.6909,11299.0
2021-03-26 14:40:00,51.84,51.91,51.82,51.86,20134.0,49.6717,49.7388,49.6526,49.6909,20134.0
2021-03-26 14:45:00,51.87,51.87,51.74,51.77,24498.0,49.7005,49.7005,49.5759,49.6047,24498.0
2021-03-26 14:50:00,51.75,52.07,51.73,52.04,16342.0,49.5855,49.8921,49.5663,49.8634,16342.0
2021-03-26 14:55:00,52.04,52.26,52.01,52.22,23345.0,49.8634,50.0742,49.8346,50.0358,23345.0
2021-03-26 15:00:00,52.22,52.35,52.21,52.33,20899.0,50.0358,50.1604,50.0263,50.1412,20899.0
2021-03-26 15:05:00,52.32,52.39,52.21,52.23,14614.0,50.1317,50.1987,50.0263,50.0454,14614.0
2021-03-26 15:10:00,52.23,52.34,52.21,52.28,18216.0,50.0454,50.1508,50.0263,50.0933,18216.0
2021-03-26 15:15:00,52.28,52.39,52.28,52.39,16855.0,50.0933,50.1987,50.0933,50.1987,16855.0
2021-03-26 15:20:00,52.39,52.42,52.33,52.36,16874.0,50.1987,50.2275,50.1412,50.17,16874.0
2021-03-26 15:25:00,52.37,52.39,52.31,52.39,17381.0,50.1796,50.1987,50.1221,50.1987,17381.0
2021-03-26 15:30:00,52.39,52.53,52.39,52.51,55010.0,50.1987,50.3329,50.1987,50.3137,55010.0
2021-03-26 15:35:00,52.51,52.52,52.3,52.34,35739.0,50.3137,50.3233,50.1125,50.1508,35739.0
2021-03-26 15:40:00,52.34,52.37,52.27,52.31,28504.0,50.1508,50.1796,50.0838,50.1221,28504.0
2021-03-26 15:45:00,52.32,52.45,52.3,52.36,67056.0,50.1317,50.2562,50.1125,50.17,67056.0
2021-03-26 15:50:00,52.35,52.55,52.32,52.53,126458.0,50.1604,50.352,50.1317,50.3329,126458.0
2021-03-26 15:55:00,52.52,52.67,52.5,52.61,259365.0,50.3233,50.467,50.3041,50.4095,259365.0
2021-03-29 09:30:00,53.12,53.5,53.0,53.48,137633.0,50.8982,51.2623,50.7832,51.2431,137633.0
2021-03-29 09:35:00,53.48,53.66,53.26,53.4,63371.0,51.2431,51.4156,51.0323,51.1665,63371.0
2021-03-29 09:40:00,53.39,53.41,53.05,53.09,35548.0,51.1569,51.1761,50.8311,50.8695,35548.0
2021-03-29 09:45:00,53.06,53.19,52.92,52.98,51162.0,50.8407,50.9653,50.7066,50.7641,51162.0
2021-03-29 09:50:00,52.98,53.16,52.81,52.81,40163.0,50.7641,50.9365,50.6012,50.6012,40163.0
2021-03-29 09:55:00,52.84,52.84,52.49,52.5,52087.0,50.6299,50.6299,50.2946,50.3041,52087.0
2021-03-29 10:00:00,52.47,52.58,52.33,52.47,29530.0,50.2754,50.3808,50.1412,50.2754,29530.0
2021-03-29 10:05:00,52.48,52.48,52.11,52.12,24135.0,50.285,50.285,49.9304,49.94,24135.0
2021-03-29 10:10:00,52.1,52.15,51.88,51.97,29171.0,49.9209,49.9688,49.7101,49.7963,29171.0
2021-03-29 10:15:00,51.95,52.11,51.91,52.08,33673.0,49.7771,49.9304,49.7388,49.9017,33673.0
2021-03-29 10:20:00,52.07,52.09,51.83,51.93,16630.0,49.8921,49.9113,49.6622,49.758,16630.0
2021-03-29 10:25:00,51.93,52.06,51.86,51.94,17896.0,49.758,49.8825,49.6909,49.7676,17896.0
2021-03-29 10:30:00,51.93,51.98,51.83,51.96,18754.0,49.758,49.8059,49.6622,49.7867,18754.0
2021-03-29 10:35:00,51.95,52.37,51.92,52.26,59320.0,49.7771,50.1796,49.7484,50.0742,59320.0
2021-03-29 10:40:00,52.26,52.27,52.12,52.18,34737.0,50.0742,50.0838,49.94,49.9975,34737.0
2021-03-29 10:45:00,52.21,52.26,52.1,52.11,30779.0,50.0263,50.0742,49.9209,49.9304,30779.0
2021-03-29 10:50:00,52.08,52.22,52.06,52.15,15350.0,49.9017,50.0358,49.8825,49.9688,15350.0
2021-03-29 10:55:00,52.15,52.32,52.14,52.19,23635.0,49.9688,50.1317,49.9592,50.0071,23635.0
2021-03-29 11:00:00,52.16,52.18,51.99,52.01,13816.0,49.9784,49.9975,49.8155,49.8346,13816.0
2021-03-29 11:05:00,51.98,52.16,51.9,52.14,20689.0,49.8059,49.9784,49.7292,49.9592,20689.0
2021-03-29 11:10:00,52.15,52.21,52.02,52.03,24364.0,49.9688,50.0263,49.8442,49.8538,24364.0
2021-03-29 11:15:00,52.05,52.2,52.0,52.2,21897.0,49.873,50.0167,49.825,50.0167,21897.0
2021-03-29 11:20:00,52.21,52.25,51.93,51.95,71014.0,50.0263,50.0646,49.758,49.7771,71014.0
2021-03-29 11:25:00,51.97,52.29,51.97,52.21,40904.0,49.7963,50.1029,49.7963,50.0263,40904.0
2021-03-29 11:30:00,52.25,52.41,52.2,52.3,19074.0,50.0646,50.2179,50.0167,50.1125,19074.0
2021-03-29 11:35:00,52.32,52.38,52.25,52.26,10168.0,50.1317,50.1892,50.0646,50.0742,10168.0
2021-03-29 11:40:00,52.24,52.29,52.13,52.16,12445.0,50.055,50.1029,49.9496,49.9784,12445.0
2021-03-29 11:45:00,52.16,52.18,52.05,52.05,15748.0,49.9784,49.9975,49.873,49.873,15748.0
2021-03-29 11:50:00,52.03,52.13,52.0,52.11,14770.0,49.8538,49.9496,49.825,49.9304,14770.0
2021-03-29 11:55:00,52.09,52.14,52.04,52.13,14216.0,49.9113,49.9592,49.8634,49.9496,14216.0
2021-03-29 12:00:00,52.13,52.19,52.01,52.01,15991.0,49.9496,50.0071,49.8346,49.8346,15991.0
2021-03-29 12:05:00,52.01,52.07,51.82,51.92,48346.0,49.8346,49.8921,49.6526,49.7484,48346.0
2021-03-29 12:10:00,51.94,51.96,51.75,51.84,17716.0,49.7676,49.7867,49.5855,49.6717,17716.0
2021-03-29 12:15:00,51.82,51.82,51.56,51.64,26471.0,49.6526,49.6526,49.4035,49.4801,26471.0
2021-03-29 12:20:00,51.64,51.71,51.57,51.6,26464.0,49.4801,49.5472,49.413,49.4418,26464.0
2021-03-29 12:25:00,51.61,51.76,51.58,51.76,24125.0,49.4514,49.5951,49.4226,49.5951,24125.0
2021-03-29 12:30:00,51.76,51.94,51.69,51.92,12184.0,49.5951,49.7676,49.528,49.7484,12184.0
2021-03-29 12:35:00,51.93,52.01,51.91,51.96,8067.0,49.758,49.8346,49.7388,49.7867,8067.0
2021-03-29 12:40:00,51.95,52.13,51.94,52.09,15636.0,49.7771,49.9496,49.7676,49.9113,15636.0
2021-03-29 12:45:00,52.14,52.14,52.01,52.02,7396.0,49.9592,49.9592,49.8346,49.8442,7396.0
2021-03-29 12:50:00,52.05,52.16,51.99,52.16,9920.0,49.873,49.9784,49.8155,49.9784,9920.0
2021-03-29 12:55:00,52.16,52.22,52.1,52.11,6446.0,49.9784,50.0358,49.9209,49.9304,6446.0
2021-03-29 13:00:00,52.13,52.18,52.07,52.12,10197.0,49.9496,49.9975,49.8921,49.94,10197.0
2021-03-29 13:05:00,52.12,52.18,52.04,52.06,7571.0,49.94,49.9975,49.8634,49.8825,7571.0
2021-03-29 13:10:00,52.06,52.06,51.91,51.98,7408.0,49.8825,49.8825,49.7388,49.8059,7408.0
2021-03-29 13:15:00,51.98,52.02,51.93,51.95,16798.0,49.8059,49.8442,49.758,49.7771,16798.0
2021-03-29 13:20:00,51.96,51.96,51.82,51.83,23198.0,49.7867,49.7867,49.6526,49.6622,23198.0
2021-03-29 13:25:00,51.84,51.94,51.82,51.92,11433.0,49.6717,49.7676,49.6526,49.7484,11433.0
2021-03-29 13:30:00,51.91,52.14,51.88,52.14,11036.0,49.7388,49.9592,49.7101,49.9592,11036.0
2021-03-29 13:35:00,52.13,52.17,51.96,52.01,8505.0,49.9496,49.9879,49.7867,49.8346,8505.0
2021-03-29 13:40:00,52.03,52.03,51.95,51.97,10583.0,49.8538,49.8538,49.7771,49.7963,10583.0
2021-03-29 13:45:00,51.95,52.03,51.9,51.96,9318.0,49.7771,49.8538,49.7292,49.7867,9318.0
2021-03-29 13:50:00,51.98,52.14,51.97,52.03,9763.0,49.8059,49.9592,49.7963,49.8538,9763.0
2021-03-29 13:55:00,52.0,52.05,51.89,51.91,10641.0,49.825,49.873,49.7197,49.7388,10641.0
2021-03-29 14:00:00,51.92,51.96,51.82,51.96,12606.0,49.7484,49.7867,49.6526,49.7867,12606.0
2021-03-29 14:05:00,51.97,52.0,51.89,51.98,18260.0,49.7963,49.825,49.7197,49.8059,18260.0
2021-03-29 14:10:00,51.97,51.98,51.82,51.96,12406.0,49.7963,49.8059,49.6526,49.7867,12406.0
2021-03-29 14:15:00,51.97,51.97,51.85,51.9,7122.0,49.7963,49.7963,49.6813,49.7292,7122.0
2021-03-29 14:20:00,51.91,51.99,51.87,51.98,14943.0,49.7388,49.8155,49.7005,49.8059,14943.0
2021-03-29 14:25:00,51.97,52.0,51.92,51.95,14015.0,49.7963,49.825,49.7484,49.7771,14015.0
2021-03-29 14:30:00,51.94,51.96,51.77,51.82,15378.0,49.7676,49.7867,49.6047,49.6526,15378.0
2021-03-29 14:35:00,51.81,51.81,51.54,51.58,17867.0,49.643,49.643,49.3843,49.4226,17867.0
2021-03-29 14:40:00,51.58,51.62,51.52,51.57,13372.0,49.4226,49.4609,49.3651,49.413,13372.0
2021-03-29 14:45:00,51.56,51.75,51.56,51.67,20627.0,49.4035,49.5855,49.4035,49.5089,20627.0
2021-03-29 14:50:00,51.68,51.7,51.59,51.61,15472.0,49.5184,49.5376,49.4322,49.4514,15472.0
2021-03-29 14:55:00,51.59,51.62,51.43,51.5,26088.0,49.4322,49.4609,49.2789,49.346,26088.0
2021-03-29 15:00:00,51.53,51.74,51.53,51.73,22093.0,49.3747,49.5759,49.3747,49.5663,22093.0
2021-03-29 15:05:00,51.74,51.95,51.73,51.91,14563.0,49.5759,49.7771,49.5663,49.7388,14563.0
2021-03-29 15:10:00,51.93,51.95,51.84,51.89,13933.0,49.758,49.7771,49.6717,49.7197,13933.0
2021-03-29 15:15:00,51.9,51.95,51.82,51.83,25979.0,49.7292,49.7771,49.6526,49.6622,25979.0
2021-03-29 15:20:00,51.83,51.87,51.81,51.82,16372.0,49.6622,49.7005,49.643,49.6526,16372.0
2021-03-29 15:25:00,51.83,51.92,51.82,51.9,16690.0,49.6622,49.7484,49.6526,49.7292,16690.0
2021-03-29 15:30:00,51.9,51.91,51.61,51.63,34484.0,49.7292,49.7388,49.4514,49.4705,34484.0
2021-03-29 15:35:00,51.63,51.77,51.63,51.7,41089.0,49.4705,49.6047,49.4705,49.5376,41089.0
2021-03-29 15:40:00,51.72,51.82,51.64,51.68,61765.0,49.5568,49.6526,49.4801,49.5184,61765.0
2021-03-29 15:45:00,51.69,51.69,51.52,51.56,65738.0,49.528,49.528,49.3651,49.4035,65738.0
2021-03-29 15:50:00,51.55,51.83,51.54,51.68,266613.0,49.3939,49.6622,49.3843,49.5184,266613.0
2021-03-29 15:55:00,51.67,51.74,51.54,51.62,280155.0,49.5089,49.5759,49.3843,49.4609,280155.0
2021-03-30 09:30:00,52.09,52.09,51.1,51.32,53339.0,49.9113,49.9113,48.9627,49.1735,53339.0
2021-03-30 09:35:00,51.25,51.35,51.06,51.3,13716.0,49.1064,49.2022,48.9244,49.1543,13716.0
2021-03-30 09:40:00,51.34,51.44,51.2,51.41,24967.0,49.1927,49.2885,49.0585,49.2597,24967.0
2021-03-30 09:45:00,51.43,51.61,51.28,51.32,9591.0,49.2789,49.4514,49.1352,49.1735,9591.0
2021-03-30 09:50:00,51.28,51.45,51.14,51.43,14894.0,49.1352,49.2981,49.001,49.2789,14894.0
2021-03-30 09:55:00,51.42,51.5,51.4,51.44,19675.0,49.2693,49.346,49.2501,49.2885,19675.0
2021-03-30 10:00:00,51.44,51.61,51.38,51.47,11359.0,49.2885,49.4514,49.231,49.3172,11359.0
2021-03-30 10:05:00,51.46,51.58,51.44,51.51,12590.0,49.3076,49.4226,49.2885,49.3555,12590.0
2021-03-30 10:10:00,51.48,51.5,51.38,51.42,11434.0,49.3268,49.346,49.231,49.2693,11434.0
2021-03-30 10:15:00,51.41,51.44,51.25,51.28,9343.0,49.2597,49.2885,49.1064,49.1352,9343.0
2021-03-30 10:20:00,51.28,51.28,51.11,51.19,6900.0,49.1352,49.1352,48.9723,49.0489,6900.0
2021-03-30 10:25:00,51.15,51.44,51.13,51.44,7407.0,49.0106,49.2885,48.9914,49.2885,7407.0
2021-03-30 10:30:00,51.37,51.43,51.36,51.39,3770.0,49.2214,49.2789,49.2118,49.2406,3770.0
2021-03-30 10:35:00,51.42,51.61,51.41,51.57,7579.0,49.2693,49.4514,49.2597,49.413,7579.0
2021-03-30 10:40:00,51.53,51.72,51.48,51.72,19849.0,49.3747,49.5568,49.3268,49.5568,19849.0
2021-03-30 10:45:00,51.7,51.89,51.68,51.86,26321.0,49.5376,49.7197,49.5184,49.6909,26321.0
2021-03-30 10:50:00,51.86,51.9,51.59,51.67,20422.0,49.6909,49.7292,49.4322,49.5089,20422.0
2021-03-30 10:55:00,51.67,51.73,51.57,51.58,8887.0,49.5089,49.5663,49.413,49.4226,8887.0
2021-03-30 11:00:00,51.59,51.76,51.58,51.71,8944.0,49.4322,49.5951,49.4226,49.5472,8944.0
2021-03-30 11:05:00,51.71,51.72,51.45,51.52,11276.0,49.5472,49.5568,49.2981,49.3651,11276.0
2021-03-30 11:10:00,51.49,51.53,51.41,51.52,9709.0,49.3364,49.3747,49.2597,49.3651,9709.0
2021-03-30 11:15:00,51.51,51.61,51.46,51.59,15329.0,49.3555,49.4514,49.3076,49.4322,15329.0
2021-03-30 11:20:00,51.57,51.6,51.38,51.41,11714.0,49.413,49.4418,49.231,49.2597,11714.0
2021-03-30 11:25:00,51.41,51.54,51.36,51.54,7334.0,49.2597,49.3843,49.2118,49.3843,7334.0
2021-03-30 11:30:00,51.56,51.56,51.45,51.47,8356.0,49.4035,49.4035,49.2981,49.3172,8356.0
2021-03-30 11:35:00,51.48,51.49,51.35,51.37,9141.0,49.3268,49.3364,49.2022,49.2214,9141.0
2021-03-30 11:40:00,51.37,51.59,51.37,51.58,3694.0,49.2214,49.4322,49.2214,49.4226,3694.0
2021-03-30 11:45:00,51.56,51.57,51.37,51.39,6687.0,49.4035,49.413,49.2214,49.2406,6687.0
2021-03-30 11:50:00,51.35,51.35,51.2,51.25,17232.0,49.2022,49.2022,49.0585,49.1064,17232.0
2021-03-30 11:55:00,51.23,51.36,51.23,51.33,6021.0,49.0873,49.2118,49.0873,49.1831,6021.0
2021-03-30 12:00:00,51.3,51.35,51.27,51.35,6588.0,49.1543,49.2022,49.1256,49.2022,6588.0
2021-03-30 12:05:00,51.36,51.52,51.34,51.51,12479.0,49.2118,49.3651,49.1927,49.3555,12479.0
2021-03-30 12:10:00,51.51,51.55,51.48,51.53,14042.0,49.3555,49.3939,49.3268,49.3747,14042.0
2021-03-30 12:15:00,51.51,51.57,51.47,51.51,14599.0,49.3555,49.413,49.3172,49.3555,14599.0
2021-03-30 12:20:00,51.51,51.61,51.47,51.6,13234.0,49.3555,49.4514,49.3172,49.4418,13234.0
2021-03-30 12:25:00,51.59,51.84,51.56,51.84,13804.0,49.4322,49.6717,49.4035,49.6717,13804.0
2021-03-30 12:30:00,51.81,51.88,51.76,51.84,17843.0,49.643,49.7101,49.5951,49.6717,17843.0
2021-03-30 12:35:00,51.84,51.85,51.77,51.82,6937.0,49.6717,49.6813,49.6047,49.6526,6937.0
2021-03-30 12:40:00,51.81,51.82,51.71,51.75,18620.0,49.643,49.6526,49.5472,49.5855,18620.0
2021-03-30 12:45:00,51.78,51.79,51.71,51.71,4552.0,49.6143,49.6238,49.5472,49.5472,4552.0
2021-03-30 12:50:00,51.71,51.8,51.71,51.78,25078.0,49.5472,49.6334,49.5472,49.6143,25078.0
2021-03-30 12:55:00,51.79,51.84,51.73,51.73,9439.0,49.6238,49.6717,49.5663,49.5663,9439.0
2021-03-30 13:00:00,51.72,51.73,51.59,51.7,9881.0,49.5568,49.5663,49.4322,49.5376,9881.0
2021-03-30 13:05:00,51.67,51.67,51.53,51.65,6904.0,49.5089,49.5089,49.3747,49.4897,6904.0
2021-03-30 13:10:00,51.64,51.67,51.6,51.63,6175.0,49.4801,49.5089,49.4418,49.4705,6175.0
2021-03-30 13:15:00,51.61,51.71,51.61,51.71,9680.0,49.4514,49.5472,49.4514,49.5472,9680.0
2021-03-30 13:20:00,51.68,51.76,51.68,51.75,5111.0,49.5184,49.5951,49.5184,49.5855,5111.0
2021-03-30 13:25:00,51.76,51.79,51.69,51.72,7233.0,49.5951,49.6238,49.528,49.5568,7233.0
2021-03-30 13:30:00,51.74,51.81,51.7,51.8,10606.0,49.5759,49.643,49.5376,49.6334,10606.0
2021-03-30 13:35:00,51.79,51.84,51.79,51.84,20981.0,49.6238,49.6717,49.6238,49.6717,20981.0
2021-03-30 13:40:00,51.82,51.85,51.81,51.81,5784.0,49.6526,49.6813,49.643,49.643,5784.0
2021-03-30 13:45:00,51.8,51.84,51.78,51.82,17583.0,49.6334,49.6717,49.6143,49.6526,17583.0
2021-03-30 13:50:00,51.83,51.96,51.8,51.96,16639.0,49.6622,49.7867,49.6334,49.7867,16639.0
2021-03-30 13:55:00,51.97,52.0,51.93,51.99,10753.0,49.7963,49.825,49.758,49.8155,10753.0
2021-03-30 14:00:00,51.97,51.98,51.84,51.92,47955.0,49.7963,49.8059,49.6717,49.7484,47955.0
2021-03-30 14:05:00,51.93,52.0,51.9,51.98,9845.0,49.758,49.825,49.7292,49.8059,9845.0
2021-03-30 14:10:00,51.98,52.12,51.95,52.1,14542.0,49.8059,49.94,49.7771,49.9209,14542.0
2021-03-30 14:15:00,52.1,52.23,52.09,52.2,20863.0,49.9209,50.0454,49.9113,50.0167,20863.0
2021-03-30 14:20:00,52.2,52.41,52.2,52.4,30378.0,50.0167,50.2179,50.0167,50.2083,30378.0
2021-03-30 14:25:00,52.38,52.47,52.38,52.43,29553.0,50.1892,50.2754,50.1892,50.2371,29553.0
2021-03-30 14:30:00,52.41,52.53,52.41,52.48,21043.0,50.2179,50.3329,50.2179,50.285,21043.0
2021-03-30 14:35:00,52.5,52.52,52.43,52.47,17707.0,50.3041,50.3233,50.2371,50.2754,17707.0
2021-03-30 14:40:00,52.47,52.48,52.33,52.42,20817.0,50.2754,50.285,50.1412,50.2275,20817.0
2021-03-30 14:45:00,52.44,52.54,52.4,52.54,10654.0,50.2466,50.3425,50.2083,50.3425,10654.0
2021-03-30 14:50:00,52.53,52.59,52.5,52.58,28744.0,50.3329,50.3904,50.3041,50.3808,28744.0
2021-03-30 14:55:00,52.58,52.71,52.58,52.69,19094.0,50.3808,50.5054,50.3808,50.4862,19094.0
2021-03-30 15:00:00,52.68,52.68,52.59,52.65,24392.0,50.4766,50.4766,50.3904,50.4479,24392.0
2021-03-30 15:05:00,52.64,52.85,52.63,52.75,16221.0,50.4383,50.6395,50.4287,50.5437,16221.0
2021-03-30 15:10:00,52.74,52.9,52.74,52.89,13936.0,50.5341,50.6874,50.5341,50.6778,13936.0
2021-03-30 15:15:00,52.88,52.92,52.82,52.88,27128.0,50.6682,50.7066,50.6108,50.6682,27128.0
2021-03-30 15:20:00,52.87,52.9,52.77,52.83,26651.0,50.6587,50.6874,50.5628,50.6203,26651.0
2021-03-30 15:25:00,52.82,52.86,52.73,52.81,31962.0,50.6108,50.6491,50.5245,50.6012,31962.0
2021-03-30 15:30:00,52.8,52.95,52.8,52.9,42526.0,50.5916,50.7353,50.5916,50.6874,42526.0
2021-03-30 15:35:00,52.9,52.91,52.56,52.6,68281.0,50.6874,50.697,50.3616,50.4,68281.0
2021-03-30 15:40:00,52.59,52.69,52.54,52.67,37658.0,50.3904,50.4862,50.3425,50.467,37658.0
2021-03-30 15:45:00,52.68,52.84,52.6,52.73,71578.0,50.4766,50.6299,50.4,50.5245,71578.0
2021-03-30 15:50:00,52.7,52.74,52.57,52.67,65399.0,50.4958,50.5341,50.3712,50.467,65399.0
2021-03-30 15:55:00,52.67,52.76,52.56,52.76,158090.0,50.467,50.5533,50.3616,50.5533,158090.0
2021-03-31 09:30:00,53.0,53.12,52.79,52.96,79649.0,50.7832,50.8982,50.582,50.7449,79649.0
2021-03-31 09:35:00,52.91,52.96,52.59,52.67,25607.0,50.697,50.7449,50.3904,50.467,25607.0
2021-03-31 09:40:00,52.58,52.72,52.43,52.71,24469.0,50.3808,50.5149,50.2371,50.5054,24469.0
2021-03-31 09:45:00,52.74,52.89,52.65,52.74,25496.0,50.5341,50.6778,50.4479,50.5341,25496.0
2021-03-31 09:50:00,52.76,53.02,52.68,53.01,19470.0,50.5533,50.8024,50.4766,50.7928,19470.0
2021-03-31 09:55:00,53.0,53.02,52.9,52.94,18247.0,50.7832,50.8024,50.6874,50.7257,18247.0
2021-03-31 10:00:00,52.94,53.0,52.74,52.85,47404.0,50.7257,50.7832,50.5341,50.6395,47404.0
2021-03-31 10:05:00,52.88,53.01,52.8,52.98,21866.0,50.6682,50.7928,50.5916,50.7641,21866.0
2021-03-31 10:10:00,52.98,52.98,52.77,52.81,23190.0,50.7641,50.7641,50.5628,50.6012,23190.0
2021-03-31 10:15:00,52.81,52.82,52.51,52.53,15852.0,50.6012,50.6108,50.3137,50.3329,15852.0
2021-03-31 10:20:00,52.5,52.51,52.43,52.44,19663.0,50.3041,50.3137,50.2371,50.2466,19663.0
2021-03-31 10:25:00,52.44,52.46,52.36,52.43,8428.0,50.2466,50.2658,50.17,50.2371,8428.0
2021-03-31 10:30:00,52.42,52.5,52.33,52.44,16084.0,50.2275,50.3041,50.1412,50.2466,16084.0
2021-03-31 10:35:00,52.46,52.46,52.29,52.37,15932.0,50.2658,50.2658,50.1029,50.1796,15932.0
2021-03-31 10:40:00,52.39,52.39,52.26,52.39,10900.0,50.1987,50.1987,50.0742,50.1987,10900.0
2021-03-31 10:45:00,52.39,52.6,52.38,52.48,38333.0,50.1987,50.4,50.1892,50.285,38333.0
2021-03-31 10:50:00,52.47,52.68,52.45,52.64,20462.0,50.2754,50.4766,50.2562,50.4383,20462.0
2021-03-31 10:55:00,52.65,52.96,52.64,52.94,51051.0,50.4479,50.7449,50.4383,50.7257,51051.0
2021-03-31 11:00:00,52.94,53.01,52.88,52.94,19693.0,50.7257,50.7928,50.6682,50.7257,19693.0
2021-03-31 11:05:00,52.95,53.03,52.91,53.0,39271.0,50.7353,50.812,50.697,50.7832,39271.0
2021-03-31 11:10:00,52.99,52.99,52.83,52.88,11927.0,50.7736,50.7736,50.6203,50.6682,11927.0
2021-03-31 11:15:00,52.87,52.88,52.78,52.84,10397.0,50.6587,50.6682,50.5724,50.6299,10397.0
2021-03-31 11:20:00,52.88,52.88,52.78,52.85,6655.0,50.6682,50.6682,50.5724,50.6395,6655.0
2021-03-31 11:25:00,52.85,52.89,52.79,52.79,7155.0,50.6395,50.6778,50.582,50.582,7155.0
2021-03-31 11:30:00,52.78,52.8,52.5,52.5,9580.0,50.5724,50.5916,50.3041,50.3041,9580.0
2021-03-31 11:35:00,52.5,52.53,52.36,52.39,9327.0,50.3041,50.3329,50.17,50.1987,9327.0
2021-03-31 11:40:00,52.37,52.45,52.36,52.44,5575.0,50.1796,50.2562,50.17,50.2466,5575.0
2021-03-31 11:45:00,52.43,52.65,52.43,52.62,6133.0,50.2371,50.4479,50.2371,50.4191,6133.0
2021-03-31 11:50:00,52.62,52.69,52.62,52.68,11521.0,50.4191,50.4862,50.4191,50.4766,11521.0
2021-03-31 11:55:00,52.69,52.69,52.54,52.55,9319.0,50.4862,50.4862,50.3425,50.352,9319.0
2021-03-31 12:00:00,52.55,52.65,52.54,52.65,11131.0,50.352,50.4479,50.3425,50.4479,11131.0
2021-03-31 12:05:00,52.65,52.77,52.59,52.76,6402.0,50.4479,50.5628,50.3904,50.5533,6402.0
2021-03-31 12:10:00,52.76,52.76,52.67,52.72,4175.0,50.5533,50.5533,50.467,50.5149,4175.0
2021-03-31 12:15:00,52.71,52.74,52.61,52.65,4335.0,50.5054,50.5341,50.4095,50.4479,4335.0
2021-03-31 12:20:00,52.65,52.7,52.63,52.67,3062.0,50.4479,50.4958,50.4287,50.467,3062.0
2021-03-31 12:25:00,52.67,52.68,52.49,52.49,4074.0,50.467,50.4766,50.2946,50.2946,4074.0
2021-03-31 12:30:00,52.47,52.55,52.44,52.55,5401.0,50.2754,50.352,50.2466,50.352,5401.0
2021-03-31 12:35:00,52.55,52.6,52.5,52.51,3437.0,50.352,50.4,50.3041,50.3137,3437.0
2021-03-31 12:40:00,52.48,52.62,52.48,52.62,5140.0,50.285,50.4191,50.285,50.4191,5140.0
2021-03-31 12:45:00,52.6,52.72,52.6,52.69,8145.0,50.4,50.5149,50.4,50.4862,8145.0
2021-03-31 12:50:00,52.69,52.79,52.68,52.73,4625.0,50.4862,50.582,50.4766,50.5245,4625.0
2021-03-31 12:55:00,52.73,52.78,52.69,52.75,6479.0,50.5245,50.5724,50.4862,50.5437,6479.0
2021-03-31 13:00:00,52.75,52.84,52.74,52.83,9242.0,50.5437,50.6299,50.5341,50.6203,9242.0
2021-03-31 13:05:00,52.84,52.94,52.83,52.9,12099.0,50.6299,50.7257,50.6203,50.6874,12099.0
2021-03-31 13:10:00,52.89,52.93,52.78,52.78,3933.0,50.6778,50.7162,50.5724,50.5724,3933.0
2021-03-31 13:15:00,52.78,52.83,52.78,52.79,4211.0,50.5724,50.6203,50.5724,50.582,4211.0
2021-03-31 13:20:00,52.81,52.84,52.78,52.83,4118.0,50.6012,50.6299,50.5724,50.6203,4118.0
2021-03-31 13:25:00,52.82,52.86,52.79,52.81,6516.0,50.6108,50.6491,50.582,50.6012,6516.0
2021-03-31 13:30:00,52.8,52.82,52.75,52.81,9851.0,50.5916,50.6108,50.5437,50.6012,9851.0
2021-03-31 13:35:00,52.85,52.85,52.77,52.81,3800.0,50.6395,50.6395,50.5628,50.6012,3800.0
2021-03-31 13:40:00,52.83,52.83,52.75,52.75,3400.0,50.6203,50.6203,50.5437,50.5437,3400.0
2021-03-31 13:45:00,52.73,52.76,52.69,52.76,7260.0,50.5245,50.5533,50.4862,50.5533,7260.0
2021-03-31 13:50:00,52.77,52.78,52.73,52.78,5737.0,50.5628,50.5724,50.5245,50.5724,5737.0
2021-03-31 13:55:00,52.78,52.89,52.77,52.88,4858.0,50.5724,50.6778,50.5628,50.6682,4858.0
2021-03-31 14:00:00,52.86,52.91,52.82,52.89,5434.0,50.6491,50.697,50.6108,50.6778,5434.0
2021-03-31 14:05:00,52.88,52.89,52.74,52.74,5903.0,50.6682,50.6778,50.5341,50.5341,5903.0
2021-03-31 14:10:00,52.75,52.83,52.68,52.8,17775.0,50.5437,50.6203,50.4766,50.5916,17775.0
2021-03-31 14:15:00,52.81,52.84,52.76,52.8,5475.0,50.6012,50.6299,50.5533,50.5916,5475.0
2021-03-31 14:20:00,52.78,52.87,52.77,52.85,10761.0,50.5724,50.6587,50.5628,50.6395,10761.0
2021-03-31 14:25:00,52.87,52.88,52.81,52.83,8370.0,50.6587,50.6682,50.6012,50.6203,8370.0
2021-03-31 14:30:00,52.82,52.97,52.81,52.91,8456.0,50.6108,50.7545,50.6012,50.697,8456.0
2021-03-31 14:35:00,52.91,52.96,52.9,52.95,10483.0,50.697,50.7449,50.6874,50.7353,10483.0
2021-03-31 14:40:00,52.93,52.97,52.87,52.95,17103.0,50.7162,50.7545,50.6587,50.7353,17103.0
2021-03-31 14:45:00,52.94,53.0,52.92,52.98,33539.0,50.7257,50.7832,50.7066,50.7641,33539.0
2021-03-31 14:50:00,52.98,53.01,52.86,52.86,15417.0,50.7641,50.7928,50.6491,50.6491,15417.0
2021-03-31 14:55:00,52.84,52.9,52.8,52.8,6045.0,50.6299,50.6874,50.5916,50.5916,6045.0
2021-03-31 15:00:00,52.8,52.93,52.77,52.93,8692.0,50.5916,50.7162,50.5628,50.7162,8692.0
2021-03-31 15:05:00,52.94,52.98,52.9,52.95,11292.0,50.7257,50.7641,50.6874,50.7353,11292.0
2021-03-31 15:10:00,52.94,52.94,52.81,52.87,10252.0,50.7257,50.7257,50.6012,50.6587,10252.0
2021-03-31 15:15:00,52.88,53.03,52.88,52.99,27784.0,50.6682,50.812,50.6682,50.7736,27784.0
2021-03-31 15:20:00,52.99,52.99,52.9,52.95,22651.0,50.7736,50.7736,50.6874,50.7353,22651.0
2021-03-31 15:25:00,52.96,53.03,52.94,53.0,20212.0,50.7449,50.812,50.7257,50.7832,20212.0
2021-03-31 15:30:00,52.97,53.07,52.91,52.94,15122.0,50.7545,50.8503,50.697,50.7257,15122.0
2021-03-31 15:35:00,52.93,52.94,52.73,52.74,27325.0,50.7162,50.7257,50.5245,50.5341,27325.0
2021-03-31 15:40:00,52.72,52.85,52.72,52.82,18144.0,50.5149,50.6395,50.5149,50.6108,18144.0
2021-03-31 15:45:00,52.82,52.86,52.69,52.73,32394.0,50.6108,50.6491,50.4862,50.5245,32394.0
2021-03-31 15:50:00,52.72,52.74,52.59,52.66,84492.0,50.5149,50.5341,50.3904,50.4574,84492.0
2021-03-31 15:55:00,52.67,52.7,52.41,52.47,154981.0,50.467,50.4958,50.2179,50.2754,154981.0
2021-04-01 09:30:00,53.0,53.12,52.75,52.99,60221.0,50.7832,50.8982,50.5437,50.7736,60221.0
2021-04-01 09:35:00,53.05,53.17,52.94,52.99,53343.0,50.8311,50.9461,50.7257,50.7736,53343.0
2021-04-01 09:40:00,52.96,53.3,52.92,52.94,32571.0,50.7449,51.0707,50.7066,50.7257,32571.0
2021-04-01 09:45:00,52.95,53.05,52.9,53.04,20793.0,50.7353,50.8311,50.6874,50.8216,20793.0
2021-04-01 09:50:00,53.02,53.04,52.77,52.79,14120.0,50.8024,50.8216,50.5628,50.582,14120.0
2021-04-01 09:55:00,52.78,52.78,52.57,52.57,11304.0,50.5724,50.5724,50.3712,50.3712,11304.0
2021-04-01 10:00:00,52.62,52.99,52.55,52.99,22043.0,50.4191,50.7736,50.352,50.7736,22043.0
2021-04-01 10:05:00,52.97,53.06,52.93,52.99,20729.0,50.7545,50.8407,50.7162,50.7736,20729.0
2021-04-01 10:10:00,52.99,53.1,52.95,53.09,15075.0,50.7736,50.879,50.7353,50.8695,15075.0
2021-04-01 10:15:00,53.09,53.16,52.93,53.04,15104.0,50.8695,50.9365,50.7162,50.8216,15104.0
2021-04-01 10:20:00,53.04,53.06,52.92,52.96,11627.0,50.8216,50.8407,50.7066,50.7449,11627.0
2021-04-01 10:25:00,52.96,53.13,52.92,53.1,13690.0,50.7449,50.9078,50.7066,50.879,13690.0
2021-04-01 10:30:00,53.08,53.09,52.84,52.85,12422.0,50.8599,50.8695,50.6299,50.6395,12422.0
2021-04-01 10:35:00,52.84,52.98,52.83,52.98,11992.0,50.6299,50.7641,50.6203,50.7641,11992.0
2021-04-01 10:40:00,52.97,53.25,52.94,53.22,13331.0,50.7545,51.0228,50.7257,50.994,13331.0
2021-04-01 10:45:00,53.2,53.28,53.13,53.24,11280.0,50.9749,51.0515,50.9078,51.0132,11280.0
2021-04-01 10:50:00,53.23,53.33,53.17,53.31,18758.0,51.0036,51.0994,50.9461,51.0803,18758.0
2021-04-01 10:55:00,53.3,53.31,53.1,53.11,14824.0,51.0707,51.0803,50.879,50.8886,14824.0
2021-04-01 11:00:00,53.1,53.24,53.08,53.19,14064.0,50.879,51.0132,50.8599,50.9653,14064.0
2021-04-01 11:05:00,53.18,53.18,52.9,52.94,12868.0,50.9557,50.9557,50.6874,50.7257,12868.0
2021-04-01 11:10:00,52.92,53.2,52.92,53.08,12705.0,50.7066,50.9749,50.7066,50.8599,12705.0
2021-04-01 11:15:00,53.09,53.17,53.03,53.04,8871.0,50.8695,50.9461,50.812,50.8216,8871.0
2021-04-01 11:20:00,53.01,53.18,53.0,53.16,6627.0,50.7928,50.9557,50.7832,50.9365,6627.0
2021-04-01 11:25:00,53.17,53.26,53.12,53.26,9133.0,50.9461,51.0323,50.8982,51.0323,9133.0
2021-04-01 11:30:00,53.24,53.34,53.24,53.28,19647.0,51.0132,51.109,51.0132,51.0515,19647.0
2021-04-01 11:35:00,53.27,53.39,53.26,53.37,7444.0,51.0419,51.1569,51.0323,51.1377,7444.0
2021-04-01 11:40:00,53.35,53.37,53.25,53.28,8129.0,51.1186,51.1377,51.0228,51.0515,8129.0
2021-04-01 11:45:00,53.28,53.28,53.2,53.28,5631.0,51.0515,51.0515,50.9749,51.0515,5631.0
2021-04-01 11:50:00,53.28,53.32,53.22,53.27,7527.0,51.0515,51.0898,50.994,51.0419,7527.0
2021-04-01 11:55:00,53.27,53.32,53.22,53.27,18016.0,51.0419,51.0898,50.994,51.0419,18016.0
2021-04-01 12:00:00,53.28,53.31,53.24,53.29,62464.0,51.0515,51.0803,51.0132,51.0611,62464.0
2021-04-01 12:05:00,53.28,53.32,53.15,53.23,27331.0,51.0515,51.0898,50.9269,51.0036,27331.0
2021-04-01 12:10:00,53.23,53.31,53.2,53.3,7893.0,51.0036,51.0803,50.9749,51.0707,7893.0
2021-04-01 12:15:00,53.29,53.31,53.24,53.28,10044.0,51.0611,51.0803,51.0132,51.0515,10044.0
2021-04-01 12:20:00,53.28,53.39,53.23,53.36,75149.0,51.0515,51.1569,51.0036,51.1282,75149.0
2021-04-01 12:25:00,53.36,53.46,53.32,53.32,8965.0,51.1282,51.224,51.0898,51.0898,8965.0
2021-04-01 12:30:00,53.32,53.41,53.3,53.38,8459.0,51.0898,51.1761,51.0707,51.1473,8459.0
2021-04-01 12:35:00,53.38,53.39,53.28,53.28,7158.0,51.1473,51.1569,51.0515,51.0515,7158.0
2021-04-01 12:40:00,53.28,53.3,53.16,53.19,8981.0,51.0515,51.0707,50.9365,50.9653,8981.0
2021-04-01 12:45:00,53.23,53.29,53.22,53.22,8038.0,51.0036,51.0611,50.994,50.994,8038.0
2021-04-01 12:50:00,53.25,53.29,53.22,53.25,4850.0,51.0228,51.0611,50.994,51.0228,4850.0
2021-04-01 12:55:00,53.25,53.29,53.23,53.27,3210.0,51.0228,51.0611,51.0036,51.0419,3210.0
2021-04-01 13:00:00,53.26,53.35,53.24,53.34,5264.0,51.0323,51.1186,51.0132,51.109,5264.0
2021-04-01 13:05:00,53.33,53.37,53.33,53.36,8357.0,51.0994,51.1377,51.0994,51.1282,8357.0
2021-04-01 13:10:00,53.34,53.39,53.33,53.36,5958.0,51.109,51.1569,51.0994,51.1282,5958.0
2021-04-01 13:15:00,53.38,53.44,53.38,53.44,8059.0,51.1473,51.2048,51.1473,51.2048,8059.0
2021-04-01 13:20:00,53.44,53.52,53.42,53.47,28253.0,51.2048,51.2815,51.1857,51.2336,28253.0
2021-04-01 13:25:00,53.42,53.43,53.34,53.35,11405.0,51.1857,51.1952,51.109,51.1186,11405.0
2021-04-01 13:30:00,53.34,53.42,53.33,53.41,4899.0,51.109,51.1857,51.0994,51.1761,4899.0
2021-04-01 13:35:00,53.4,53.44,53.36,53.36,20008.0,51.1665,51.2048,51.1282,51.1282,20008.0
2021-04-01 13:40:00,53.37,53.41,53.34,53.34,7158.0,51.1377,51.1761,51.109,51.109,7158.0
2021-04-01 13:45:00,53.32,53.35,53.26,53.28,11159.0,51.0898,51.1186,51.0323,51.0515,11159.0
2021-04-01 13:50:00,53.28,53.31,53.25,53.31,14781.0,51.0515,51.0803,51.0228,51.0803,14781.0
2021-04-01 13:55:00,53.32,53.36,53.28,53.36,7214.0,51.0898,51.1282,51.0515,51.1282,7214.0
2021-04-01 14:00:00,53.36,53.41,53.3,53.39,9230.0,51.1282,51.1761,51.0707,51.1569,9230.0
2021-04-01 14:05:00,53.39,53.45,53.37,53.41,12711.0,51.1569,51.2144,51.1377,51.1761,12711.0
2021-04-01 14:10:00,53.41,53.49,53.39,53.45,10393.0,51.1761,51.2527,51.1569,51.2144,10393.0
2021-04-01 14:15:00,53.45,53.48,53.38,53.38,15021.0,51.2144,51.2431,51.1473,51.1473,15021.0
2021-04-01 14:20:00,53.39,53.41,53.32,53.41,12706.0,51.1569,51.1761,51.0898,51.1761,12706.0
2021-04-01 14:25:00,53.4,53.42,53.36,53.36,29153.0,51.1665,51.1857,51.1282,51.1282,29153.0
2021-04-01 14:30:00,53.35,53.42,53.3,53.36,19632.0,51.1186,51.1857,51.0707,51.1282,19632.0
2021-04-01 14:35:00,53.33,53.42,53.33,53.41,21543.0,51.0994,51.1857,51.0994,51.1761,21543.0
2021-04-01 14:40:00,53.41,53.47,53.39,53.43,21095.0,51.1761,51.2336,51.1569,51.1952,21095.0
2021-04-01 14:45:00,53.44,53.45,53.38,53.39,22323.0,51.2048,51.2144,51.1473,51.1569,22323.0
2021-04-01 14:50:00,53.4,53.44,53.37,53.37,20064.0,51.1665,51.2048,51.1377,51.1377,20064.0
2021-04-01 14:55:00,53.38,53.47,53.36,53.36,22321.0,51.1473,51.2336,51.1282,51.1282,22321.0
2021-04-01 15:00:00,53.37,53.43,53.33,53.43,16850.0,51.1377,51.1952,51.0994,51.1952,16850.0
2021-04-01 15:05:00,53.45,53.47,53.38,53.46,10761.0,51.2144,51.2336,51.1473,51.224,10761.0
2021-04-01 15:10:00,53.46,53.46,53.4,53.42,15316.0,51.224,51.224,51.1665,51.1857,15316.0
2021-04-01 15:15:00,53.42,53.42,53.3,53.32,31415.0,51.1857,51.1857,51.0707,51.0898,31415.0
2021-04-01 15:20:00,53.32,53.34,53.2,53.22,23703.0,51.0898,51.109,50.9749,50.994,23703.0
2021-04-01 15:25:00,53.22,53.23,53.15,53.21,17067.0,50.994,51.0036,50.9269,50.9844,17067.0
2021-04-01 15:30:00,53.22,53.38,53.2,53.35,20033.0,50.994,51.1473,50.9749,51.1186,20033.0
2021-04-01 15:35:00,53.35,53.38,53.27,53.28,24202.0,51.1186,51.1473,51.0419,51.0515,24202.0
2021-04-01 15:40:00,53.28,53.31,53.24,53.28,33059.0,51.0515,51.0803,51.0132,51.0515,33059.0
2021-04-01 15:45:00,53.29,53.36,53.28,53.33,32699.0,51.0611,51.1282,51.0515,51.0994,32699.0
2021-04-01 15:50:00,53.33,53.42,53.31,53.41,73274.0,51.0994,51.1857,51.0803,51.1761,73274.0
2021-04-01 15:55:00,53.4,53.53,53.39,53.49,183041.0,51.1665,51.2911,51.1569,51.2527,183041.0
2021-04-05 09:30:00,53.84,53.85,53.42,53.58,106857.0,51.5881,51.5977,51.1857,51.339,106857.0
2021-04-05 09:35:00,53.52,53.73,53.47,53.64,25705.0,51.2815,51.4827,51.2336,51.3965,25705.0
2021-04-05 09:40:00,53.65,53.9,53.58,53.9,64627.0,51.406,51.6456,51.339,51.6456,64627.0
2021-04-05 09:45:00,53.91,53.98,53.5,53.54,20157.0,51.6552,51.7222,51.2623,51.3006,20157.0
2021-04-05 09:50:00,53.5,53.53,53.34,53.44,17734.0,51.2623,51.2911,51.109,51.2048,17734.0
2021-04-05 09:55:00,53.43,53.44,53.24,53.4,32673.0,51.1952,51.2048,51.0132,51.1665,32673.0
2021-04-05 10:00:00,53.41,53.56,53.35,53.36,15866.0,51.1761,51.3198,51.1186,51.1282,15866.0
2021-04-05 10:05:00,53.36,53.47,53.06,53.08,31903.0,51.1282,51.2336,50.8407,50.8599,31903.0
2021-04-05 10:10:00,53.11,53.18,53.06,53.12,8721.0,50.8886,50.9557,50.8407,50.8982,8721.0
2021-04-05 10:15:00,53.12,53.32,53.12,53.26,16868.0,50.8982,51.0898,50.8982,51.0323,16868.0
2021-04-05 10:20:00,53.25,53.47,53.24,53.47,7026.0,51.0228,51.2336,51.0132,51.2336,7026.0
2021-04-05 10:25:00,53.44,53.66,53.37,53.64,18161.0,51.2048,51.4156,51.1377,51.3965,18161.0
2021-04-05 10:30:00,53.69,53.78,53.66,53.78,7426.0,51.4444,51.5306,51.4156,51.5306,7426.0
2021-04-05 10:35:00,53.76,53.8,53.7,53.72,17520.0,51.5114,51.5498,51.4539,51.4731,17520.0
2021-04-05 10:40:00,53.69,53.73,53.62,53.73,6486.0,51.4444,51.4827,51.3773,51.4827,6486.0
2021-04-05 10:45:00,53.72,53.72,53.59,53.65,9193.0,51.4731,51.4731,51.3485,51.406,9193.0
2021-04-05 10:50:00,53.65,53.65,53.41,53.41,15013.0,51.406,51.406,51.1761,51.1761,15013.0
2021-04-05 10:55:00,53.41,53.51,53.4,53.48,10344.0,51.1761,51.2719,51.1665,51.2431,10344.0
2021-04-05 11:00:00,53.5,53.57,53.45,53.53,6445.0,51.2623,51.3294,51.2144,51.2911,6445.0
2021-04-05 11:05:00,53.54,53.68,53.5,53.68,4529.0,51.3006,51.4348,51.2623,51.4348,4529.0
2021-04-05 11:10:00,53.68,53.76,53.67,53.69,14757.0,51.4348,51.5114,51.4252,51.4444,14757.0
2021-04-05 11:15:00,53.7,53.73,53.65,53.67,4414.0,51.4539,51.4827,51.406,51.4252,4414.0
2021-04-05 11:20:00,53.65,53.71,53.6,53.7,2900.0,51.406,51.4635,51.3581,51.4539,2900.0
2021-04-05 11:25:00,53.68,53.74,53.67,53.73,5715.0,51.4348,51.4923,51.4252,51.4827,5715.0
2021-04-05 11:30:00,53.72,53.76,53.5,53.52,17916.0,51.4731,51.5114,51.2623,51.2815,17916.0
2021-04-05 11:35:00,53.55,53.62,53.53,53.59,4148.0,51.3102,51.3773,51.2911,51.3485,4148.0
2021-04-05 11:40:00,53.59,53.59,53.43,53.45,12549.0,51.3485,51.3485,51.1952,51.2144,12549.0
2021-04-05 11:45:00,53.44,53.6,53.43,53.6,9844.0,51.2048,51.3581,51.1952,51.3581,9844.0
2021-04-05 11:50:00,53.61,53.65,53.6,53.62,7211.0,51.3677,51.406,51.3581,51.3773,7211.0
2021-04-05 11:55:00,53.61,53.69,53.61,53.69,8843.0,51.3677,51.4444,51.3677,51.4444,8843.0
2021-04-05 12:00:00,53.73,53.75,53.71,53.73,15553.0,51.4827,51.5019,51.4635,51.4827,15553.0
2021-04-05 12:05:00,53.73,53.76,53.72,53.74,6714.0,51.4827,51.5114,51.4731,51.4923,6714.0
2021-04-05 12:10:00,53.74,53.78,53.69,53.77,26602.0,51.4923,51.5306,51.4444,51.521,26602.0
2021-04-05 12:15:00,53.77,53.87,53.68,53.69,9682.0,51.521,51.6168,51.4348,51.4444,9682.0
2021-04-05 12:20:00,53.71,53.75,53.7,53.74,4992.0,51.4635,51.5019,51.4539,51.4923,4992.0
2021-04-05 12:25:00,53.75,53.8,53.71,53.75,15868.0,51.5019,51.5498,51.4635,51.5019,15868.0
2021-04-05 12:30:00,53.75,53.78,53.69,53.77,6819.0,51.5019,51.5306,51.4444,51.521,6819.0
2021-04-05 12:35:00,53.77,53.84,53.77,53.83,5631.0,51.521,51.5881,51.521,51.5785,5631.0
2021-04-05 12:40:00,53.82,53.82,53.75,53.76,17496.0,51.5689,51.5689,51.5019,51.5114,17496.0
2021-04-05 12:45:00,53.76,53.8,53.72,53.78,30211.0,51.5114,51.5498,51.4731,51.5306,30211.0
2021-04-05 12:50:00,53.77,53.79,53.68,53.68,20118.0,51.521,51.5402,51.4348,51.4348,20118.0
2021-04-05 12:55:00,53.68,53.71,53.65,53.66,7006.0,51.4348,51.4635,51.406,51.4156,7006.0
2021-04-05 13:00:00,53.66,53.78,53.65,53.78,14834.0,51.4156,51.5306,51.406,51.5306,14834.0
2021-04-05 13:05:00,53.79,53.8,53.71,53.74,16378.0,51.5402,51.5498,51.4635,51.4923,16378.0
2021-04-05 13:10:00,53.74,53.74,53.65,53.68,11655.0,51.4923,51.4923,51.406,51.4348,11655.0
2021-04-05 13:15:00,53.67,53.74,53.61,53.64,9998.0,51.4252,51.4923,51.3677,51.3965,9998.0
2021-04-05 13:20:00,53.63,53.65,53.6,53.62,5485.0,51.3869,51.406,51.3581,51.3773,5485.0
2021-04-05 13:25:00,53.63,53.71,53.63,53.71,6364.0,51.3869,51.4635,51.3869,51.4635,6364.0
2021-04-05 13:30:00,53.72,53.75,53.65,53.69,9375.0,51.4731,51.5019,51.406,51.4444,9375.0
2021-04-05 13:35:00,53.69,53.74,53.66,53.72,12370.0,51.4444,51.4923,51.4156,51.4731,12370.0
2021-04-05 13:40:00,53.73,53.76,53.66,53.67,10926.0,51.4827,51.5114,51.4156,51.4252,10926.0
2021-04-05 13:45:00,53.67,53.75,53.67,53.74,15041.0,51.4252,51.5019,51.4252,51.4923,15041.0
2021-04-05 13:50:00,53.74,53.77,53.68,53.69,42030.0,51.4923,51.521,51.4348,51.4444,42030.0
2021-04-05 13:55:00,53.69,53.76,53.66,53.75,15630.0,51.4444,51.5114,51.4156,51.5019,15630.0
2021-04-05 14:00:00,53.73,53.73,53.63,53.67,7818.0,51.4827,51.4827,51.3869,51.4252,7818.0
2021-04-05 14:05:00,53.67,53.7,53.61,53.61,7613.0,51.4252,51.4539,51.3677,51.3677,7613.0
2021-04-05 14:10:00,53.61,53.62,53.55,53.57,8869.0,51.3677,51.3773,51.3102,51.3294,8869.0
2021-04-05 14:15:00,53.57,53.6,53.52,53.59,9651.0,51.3294,51.3581,51.2815,51.3485,9651.0
2021-04-05 14:20:00,53.6,53.68,53.6,53.63,16177.0,51.3581,51.4348,51.3581,51.3869,16177.0
2021-04-05 14:25:00,53.64,53.64,53.61,53.64,6493.0,51.3965,51.3965,51.3677,51.3965,6493.0
2021-04-05 14:30:00,53.64,53.66,53.59,53.61,6467.0,51.3965,51.4156,51.3485,51.3677,6467.0
2021-04-05 14:35:00,53.6,53.65,53.58,53.59,11010.0,51.3581,51.406,51.339,51.3485,11010.0
2021-04-05 14:40:00,53.59,53.64,53.58,53.61,8074.0,51.3485,51.3965,51.339,51.3677,8074.0
2021-04-05 14:45:00,53.61,53.65,53.57,53.6,17881.0,51.3677,51.406,51.3294,51.3581,17881.0
2021-04-05 14:50:00,53.6,53.71,53.58,53.65,14629.0,51.3581,51.4635,51.339,51.406,14629.0
2021-04-05 14:55:00,53.66,53.74,53.66,53.68,7888.0,51.4156,51.4923,51.4156,51.4348,7888.0
2021-04-05 15:00:00,53.68,53.75,53.64,53.74,19702.0,51.4348,51.5019,51.3965,51.4923,19702.0
2021-04-05 15:05:00,53.75,53.76,53.73,53.75,35027.0,51.5019,51.5114,51.4827,51.5019,35027.0
2021-04-05 15:10:00,53.75,53.78,53.72,53.72,29065.0,51.5019,51.5306,51.4731,51.4731,29065.0
2021-04-05 15:15:00,53.73,53.76,53.71,53.73,8845.0,51.4827,51.5114,51.4635,51.4827,8845.0
2021-04-05 15:20:00,53.73,53.74,53.62,53.67,18151.0,51.4827,51.4923,51.3773,51.4252,18151.0
2021-04-05 15:25:00,53.67,53.74,53.66,53.73,17316.0,51.4252,51.4923,51.4156,51.4827,17316.0
2021-04-05 15:30:00,53.72,53.75,53.6,53.63,21685.0,51.4731,51.5019,51.3581,51.3869,21685.0
2021-04-05 15:35:00,53.63,53.74,53.62,53.72,24992.0,51.3869,51.4923,51.3773,51.4731,24992.0
2021-04-05 15:40:00,53.71,53.73,53.64,53.69,27174.0,51.4635,51.4827,51.3965,51.4444,27174.0
2021-04-05 15:45:00,53.68,53.73,53.64,53.68,26449.0,51.4348,51.4827,51.3965,51.4348,26449.0
2021-04-05 15:50:00,53.67,53.83,53.64,53.8,48362.0,51.4252,51.5785,51.3965,51.5498,48362.0
2021-04-05 15:55:00,53.8,53.86,53.69,53.82,96786.0,51.5498,51.6073,51.4444,51.5689,96786.0
2021-04-06 09:30:00,53.74,53.85,53.51,53.76,46076.0,51.4923,51.5977,51.2719,51.5114,46076.0
2021-04-06 09:35:00,53.79,53.84,53.68,53.73,11611.0,51.5402,51.5881,51.4348,51.4827,11611.0
2021-04-06 09:40:00,53.72,53.75,53.53,53.55,14460.0,51.4731,51.5019,51.2911,51.3102,14460.0
2021-04-06 09:45:00,53.59,53.69,53.44,53.46,24458.0,51.3485,51.4444,51.2048,51.224,24458.0
2021-04-06 09:50:00,53.46,53.6,53.44,53.58,12532.0,51.224,51.3581,51.2048,51.339,12532.0
2021-04-06 09:55:00,53.57,53.71,53.57,53.7,18146.0,51.3294,51.4635,51.3294,51.4539,18146.0
2021-04-06 10:00:00,53.7,53.9,53.69,53.87,20723.0,51.4539,51.6456,51.4444,51.6168,20723.0
2021-04-06 10:05:00,53.89,53.96,53.69,53.87,30278.0,51.636,51.7031,51.4444,51.6168,30278.0
2021-04-06 10:10:00,53.87,54.02,53.87,54.0,62921.0,51.6168,51.7606,51.6168,51.7414,62921.0
2021-04-06 10:15:00,54.0,54.07,53.91,54.03,32441.0,51.7414,51.8085,51.6552,51.7701,32441.0
2021-04-06 10:20:00,54.04,54.11,53.98,54.07,12328.0,51.7797,51.8468,51.7222,51.8085,12328.0
2021-04-06 10:25:00,54.1,54.1,53.95,53.97,28909.0,51.8372,51.8372,51.6935,51.7127,28909.0
2021-04-06 10:30:00,53.96,54.07,53.95,54.0,23357.0,51.7031,51.8085,51.6935,51.7414,23357.0
2021-04-06 10:35:00,54.0,54.04,53.79,53.84,45306.0,51.7414,51.7797,51.5402,51.5881,45306.0
2021-04-06 10:40:00,53.86,53.89,53.74,53.78,9939.0,51.6073,51.636,51.4923,51.5306,9939.0
2021-04-06 10:45:00,53.78,53.78,53.63,53.69,10123.0,51.5306,51.5306,51.3869,51.4444,10123.0
2021-04-06 10:50:00,53.67,53.67,53.58,53.63,9795.0,51.4252,51.4252,51.339,51.3869,9795.0
2021-04-06 10:55:00,53.64,53.79,53.59,53.68,19518.0,51.3965,51.5402,51.3485,51.4348,19518.0
2021-04-06 11:00:00,53.65,53.71,53.62,53.67,14322.0,51.406,51.4635,51.3773,51.4252,14322.0
2021-04-06 11:05:00,53.67,53.72,53.62,53.7,19228.0,51.4252,51.4731,51.3773,51.4539,19228.0
2021-04-06 11:10:00,53.71,53.75,53.63,53.75,14471.0,51.4635,51.5019,51.3869,51.5019,14471.0
2021-04-06 11:15:00,53.75,53.81,53.69,53.77,34546.0,51.5019,51.5593,51.4444,51.521,34546.0
2021-04-06 11:20:00,53.79,53.83,53.62,53.68,14742.0,51.5402,51.5785,51.3773,51.4348,14742.0
2021-04-06 11:25:00,53.72,53.77,53.7,53.73,11330.0,51.4731,51.521,51.4539,51.4827,11330.0
2021-04-06 11:30:00,53.73,53.83,53.67,53.83,29055.0,51.4827,51.5785,51.4252,51.5785,29055.0
2021-04-06 11:35:00,53.84,53.98,53.83,53.97,17031.0,51.5881,51.7222,51.5785,51.7127,17031.0
2021-04-06 11:40:00,53.98,54.01,53.89,54.0,90185.0,51.7222,51.751,51.636,51.7414,90185.0
2021-04-06 11:45:00,54.0,54.03,53.94,53.97,93091.0,51.7414,51.7701,51.6839,51.7127,93091.0
2021-04-06 11:50:00,53.95,53.99,53.85,53.86,23615.0,51.6935,51.7318,51.5977,51.6073,23615.0
2021-04-06 11:55:00,53.86,53.9,53.73,53.74,20537.0,51.6073,51.6456,51.4827,51.4923,20537.0
2021-04-06 12:00:00,53.76,53.81,53.68,53.69,17684.0,51.5114,51.5593,51.4348,51.4444,17684.0
2021-04-06 12:05:00,53.7,53.78,53.69,53.75,6754.0,51.4539,51.5306,51.4444,51.5019,6754.0
2021-04-06 12:10:00,53.74,53.8,53.71,53.75,11190.0,51.4923,51.5498,51.4635,51.5019,11190.0
2021-04-06 12:15:00,53.75,53.76,53.63,53.64,8073.0,51.5019,51.5114,51.3869,51.3965,8073.0
2021-04-06 12:20:00,53.65,53.72,53.64,53.7,5508.0,51.406,51.4731,51.3965,51.4539,5508.0
2021-04-06 12:25:00,53.69,53.84,53.68,53.8,25448.0,51.4444,51.5881,51.4348,51.5498,25448.0
2021-04-06 12:30:00,53.79,53.81,53.74,53.79,9988.0,51.5402,51.5593,51.4923,51.5402,9988.0
2021-04-06 12:35:00,53.78,53.83,53.7,53.82,21286.0,51.5306,51.5785,51.4539,51.5689,21286.0
2021-04-06 12:40:00,53.82,53.9,53.81,53.81,21382.0,51.5689,51.6456,51.5593,51.5593,21382.0
2021-04-06 12:45:00,53.81,53.83,53.72,53.8,20960.0,51.5593,51.5785,51.4731,51.5498,20960.0
2021-04-06 12:50:00,53.82,53.87,53.82,53.84,12238.0,51.5689,51.6168,51.5689,51.5881,12238.0
2021-04-06 12:55:00,53.83,53.87,53.73,53.86,26605.0,51.5785,51.6168,51.4827,51.6073,26605.0
2021-04-06 13:00:00,53.86,53.91,53.82,53.86,13761.0,51.6073,51.6552,51.5689,51.6073,13761.0
2021-04-06 13:05:00,53.85,53.85,53.75,53.75,13073.0,51.5977,51.5977,51.5019,51.5019,13073.0
2021-04-06 13:10:00,53.73,53.8,53.73,53.76,11225.0,51.4827,51.5498,51.4827,51.5114,11225.0
2021-04-06 13:15:00,53.77,53.86,53.75,53.85,18005.0,51.521,51.6073,51.5019,51.5977,18005.0
2021-04-06 13:20:00,53.85,53.85,53.75,53.78,12291.0,51.5977,51.5977,51.5019,51.5306,12291.0
2021-04-06 13:25:00,53.76,53.81,53.74,53.8,10989.0,51.5114,51.5593,51.4923,51.5498,10989.0
2021-04-06 13:30:00,53.79,53.87,53.78,53.86,7684.0,51.5402,51.6168,51.5306,51.6073,7684.0
2021-04-06 13:35:00,53.86,53.89,53.73,53.77,16656.0,51.6073,51.636,51.4827,51.521,16656.0
2021-04-06 13:40:00,53.78,53.83,53.75,53.79,10643.0,51.5306,51.5785,51.5019,51.5402,10643.0
2021-04-06 13:45:00,53.81,53.82,53.74,53.76,9443.0,51.5593,51.5689,51.4923,51.5114,9443.0
2021-04-06 13:50:00,53.76,53.82,53.75,53.8,7148.0,51.5114,51.5689,51.5019,51.5498,7148.0
2021-04-06 13:55:00,53.8,53.88,53.78,53.88,12486.0,51.5498,51.6264,51.5306,51.6264,12486.0
2021-04-06 14:00:00,53.89,53.95,53.86,53.93,23586.0,51.636,51.6935,51.6073,51.6743,23586.0
2021-04-06 14:05:00,53.93,54.01,53.93,53.98,17986.0,51.6743,51.751,51.6743,51.7222,17986.0
2021-04-06 14:10:00,53.97,54.03,53.96,53.97,14384.0,51.7127,51.7701,51.7031,51.7127,14384.0
2021-04-06 14:15:00,53.98,54.04,53.92,54.04,21659.0,51.7222,51.7797,51.6647,51.7797,21659.0
2021-04-06 14:20:00,54.03,54.04,53.78,53.84,54537.0,51.7701,51.7797,51.5306,51.5881,54537.0
2021-04-06 14:25:00,53.85,53.88,53.73,53.76,12055.0,51.5977,51.6264,51.4827,51.5114,12055.0
2021-04-06 14:30:00,53.76,53.81,53.73,53.74,17968.0,51.5114,51.5593,51.4827,51.4923,17968.0
2021-04-06 14:35:00,53.72,53.72,53.68,53.71,11104.0,51.4731,51.4731,51.4348,51.4635,11104.0
2021-04-06 14:40:00,53.72,53.81,53.72,53.8,22728.0,51.4731,51.5593,51.4731,51.5498,22728.0
2021-04-06 14:45:00,53.79,53.92,53.79,53.85,25830.0,51.5402,51.6647,51.5402,51.5977,25830.0
2021-04-06 14:50:00,53.84,53.85,53.76,53.83,67764.0,51.5881,51.5977,51.5114,51.5785,67764.0
2021-04-06 14:55:00,53.82,53.96,53.81,53.9,23552.0,51.5689,51.7031,51.5593,51.6456,23552.0
2021-04-06 15:00:00,53.9,53.9,53.76,53.78,14193.0,51.6456,51.6456,51.5114,51.5306,14193.0
2021-04-06 15:05:00,53.79,53.8,53.75,53.75,10119.0,51.5402,51.5498,51.5019,51.5019,10119.0
2021-04-06 15:10:00,53.75,53.81,53.75,53.77,19734.0,51.5019,51.5593,51.5019,51.521,19734.0
2021-04-06 15:15:00,53.76,53.79,53.7,53.77,14366.0,51.5114,51.5402,51.4539,51.521,14366.0
2021-04-06 15:20:00,53.77,53.83,53.75,53.82,10838.0,51.521,51.5785,51.5019,51.5689,10838.0
2021-04-06 15:25:00,53.81,53.87,53.8,53.84,16231.0,51.5593,51.6168,51.5498,51.5881,16231.0
2021-04-06 15:30:00,53.85,53.91,53.8,53.91,25358.0,51.5977,51.6552,51.5498,51.6552,25358.0
2021-04-06 15:35:00,53.9,53.9,53.82,53.84,18640.0,51.6456,51.6456,51.5689,51.5881,18640.0
2021-04-06 15:40:00,53.82,53.88,53.82,53.85,30110.0,51.5689,51.6264,51.5689,51.5977,30110.0
2021-04-06 15:45:00,53.85,53.96,53.83,53.96,39265.0,51.5977,51.7031,51.5785,51.7031,39265.0
2021-04-06 15:50:00,53.95,53.96,53.78,53.82,61465.0,51.6935,51.7031,51.5306,51.5689,61465.0
2021-04-06 15:55:00,53.82,53.99,53.81,53.97,112757.0,51.5689,51.7318,51.5593,51.7127,112757.0
2021-04-07 09:30:00,54.18,54.22,53.73,54.05,63221.0,51.9139,51.9522,51.4827,51.7893,63221.0
2021-04-07 09:35:00,54.09,54.09,53.92,54.06,17258.0,51.8276,51.8276,51.6647,51.7989,17258.0
2021-04-07 09:40:00,54.05,54.07,53.82,53.91,10649.0,51.7893,51.8085,51.5689,51.6552,10649.0
2021-04-07 09:45:00,53.91,54.09,53.87,53.87,12143.0,51.6552,51.8276,51.6168,51.6168,12143.0
2021-04-07 09:50:00,53.89,54.02,53.81,53.91,8649.0,51.636,51.7606,51.5593,51.6552,8649.0
2021-04-07 09:55:00,53.86,54.0,53.85,53.97,7158.0,51.6073,51.7414,51.5977,51.7127,7158.0
2021-04-07 10:00:00,53.98,53.99,53.73,53.73,37565.0,51.7222,51.7318,51.4827,51.4827,37565.0
2021-04-07 10:05:00,53.74,53.74,53.5,53.61,32749.0,51.4923,51.4923,51.2623,51.3677,32749.0
2021-04-07 10:10:00,53.61,53.78,53.58,53.74,6309.0,51.3677,51.5306,51.339,51.4923,6309.0
2021-04-07 10:15:00,53.7,53.76,53.65,53.65,4084.0,51.4539,51.5114,51.406,51.406,4084.0
2021-04-07 10:20:00,53.6,53.6,53.46,53.54,20947.0,51.3581,51.3581,51.224,51.3006,20947.0
2021-04-07 10:25:00,53.55,53.56,53.32,53.42,9762.0,51.3102,51.3198,51.0898,51.1857,9762.0
2021-04-07 10:30:00,53.4,53.49,53.25,53.27,26524.0,51.1665,51.2527,51.0228,51.0419,26524.0
2021-04-07 10:35:00,53.25,53.75,53.25,53.7,26431.0,51.0228,51.5019,51.0228,51.4539,26431.0
2021-04-07 10:40:00,53.69,53.92,53.68,53.89,53944.0,51.4444,51.6647,51.4348,51.636,53944.0
2021-04-07 10:45:00,53.89,53.96,53.86,53.87,20555.0,51.636,51.7031,51.6073,51.6168,20555.0
2021-04-07 10:50:00,53.85,53.85,53.75,53.76,17935.0,51.5977,51.5977,51.5019,51.5114,17935.0
2021-04-07 10:55:00,53.76,53.94,53.76,53.84,13849.0,51.5114,51.6839,51.5114,51.5881,13849.0
2021-04-07 11:00:00,53.82,53.92,53.77,53.91,20950.0,51.5689,51.6647,51.521,51.6552,20950.0
2021-04-07 11:05:00,53.91,53.95,53.79,53.84,24261.0,51.6552,51.6935,51.5402,51.5881,24261.0
2021-04-07 11:10:00,53.85,53.91,53.83,53.9,10153.0,51.5977,51.6552,51.5785,51.6456,10153.0
2021-04-07 11:15:00,53.91,53.92,53.82,53.85,9003.0,51.6552,51.6647,51.5689,51.5977,9003.0
2021-04-07 11:20:00,53.85,53.85,53.68,53.69,12075.0,51.5977,51.5977,51.4348,51.4444,12075.0
2021-04-07 11:25:00,53.7,53.73,53.6,53.73,9920.0,51.4539,51.4827,51.3581,51.4827,9920.0
2021-04-07 11:30:00,53.74,53.77,53.68,53.7,10939.0,51.4923,51.521,51.4348,51.4539,10939.0
2021-04-07 11:35:00,53.7,53.71,53.58,53.6,11041.0,51.4539,51.4635,51.339,51.3581,11041.0
2021-04-07 11:40:00,53.58,53.68,53.55,53.68,6599.0,51.339,51.4348,51.3102,51.4348,6599.0
2021-04-07 11:45:00,53.66,53.76,53.65,53.69,9684.0,51.4156,51.5114,51.406,51.4444,9684.0
2021-04-07 11:50:00,53.69,53.72,53.62,53.68,10392.0,51.4444,51.4731,51.3773,51.4348,10392.0
2021-04-07 11:55:00,53.63,53.64,53.47,53.52,30132.0,51.3869,51.3965,51.2336,51.2815,30132.0
2021-04-07 12:00:00,53.54,53.66,53.54,53.65,29662.0,51.3006,51.4156,51.3006,51.406,29662.0
2021-04-07 12:05:00,53.64,53.74,53.61,53.72,29993.0,51.3965,51.4923,51.3677,51.4731,29993.0
2021-04-07 12:10:00,53.74,53.74,53.67,53.72,4105.0,51.4923,51.4923,51.4252,51.4731,4105.0
2021-04-07 12:15:00,53.74,53.82,53.66,53.79,24704.0,51.4923,51.5689,51.4156,51.5402,24704.0
2021-04-07 12:20:00,53.8,53.81,53.64,53.71,18601.0,51.5498,51.5593,51.3965,51.4635,18601.0
2021-04-07 12:25:00,53.73,53.75,53.68,53.68,11362.0,51.4827,51.5019,51.4348,51.4348,11362.0
2021-04-07 12:30:00,53.69,53.79,53.66,53.75,12748.0,51.4444,51.5402,51.4156,51.5019,12748.0
2021-04-07 12:35:00,53.74,53.74,53.68,53.69,4711.0,51.4923,51.4923,51.4348,51.4444,4711.0
2021-04-07 12:40:00,53.71,53.84,53.69,53.82,7477.0,51.4635,51.5881,51.4444,51.5689,7477.0
2021-04-07 12:45:00,53.83,53.83,53.76,53.77,11562.0,51.5785,51.5785,51.5114,51.521,11562.0
2021-04-07 12:50:00,53.78,53.88,53.75,53.87,8381.0,51.5306,51.6264,51.5019,51.6168,8381.0
2021-04-07 12:55:00,53.89,53.91,53.85,53.9,9774.0,51.636,51.6552,51.5977,51.6456,9774.0
2021-04-07 13:00:00,53.89,53.91,53.82,53.85,5274.0,51.636,51.6552,51.5689,51.5977,5274.0
2021-04-07 13:05:00,53.83,53.84,53.7,53.73,59744.0,51.5785,51.5881,51.4539,51.4827,59744.0
2021-04-07 13:10:00,53.72,53.74,53.67,53.69,18390.0,51.4731,51.4923,51.4252,51.4444,18390.0
2021-04-07 13:15:00,53.7,53.7,53.6,53.62,15541.0,51.4539,51.4539,51.3581,51.3773,15541.0
2021-04-07 13:20:00,53.62,53.63,53.47,53.48,15691.0,51.3773,51.3869,51.2336,51.2431,15691.0
2021-04-07 13:25:00,53.5,53.53,53.45,53.51,14916.0,51.2623,51.2911,51.2144,51.2719,14916.0
2021-04-07 13:30:00,53.5,53.64,53.47,53.64,15874.0,51.2623,51.3965,51.2336,51.3965,15874.0
2021-04-07 13:35:00,53.65,53.7,53.62,53.64,13467.0,51.406,51.4539,51.3773,51.3965,13467.0
2021-04-07 13:40:00,53.64,53.69,53.61,53.62,11801.0,51.3965,51.4444,51.3677,51.3773,11801.0
2021-04-07 13:45:00,53.63,53.68,53.59,53.62,23314.0,51.3869,51.4348,51.3485,51.3773,23314.0
2021-04-07 13:50:00,53.64,53.73,53.6,53.66,16271.0,51.3965,51.4827,51.3581,51.4156,16271.0
2021-04-07 13:55:00,53.66,53.69,53.62,53.69,12675.0,51.4156,51.4444,51.3773,51.4444,12675.0
2021-04-07 14:00:00,53.69,53.74,53.67,53.69,8308.0,51.4444,51.4923,51.4252,51.4444,8308.0
2021-04-07 14:05:00,53.68,53.76,53.65,53.69,5509.0,51.4348,51.5114,51.406,51.4444,5509.0
2021-04-07 14:10:00,53.7,53.75,53.68,53.7,8005.0,51.4539,51.5019,51.4348,51.4539,8005.0
2021-04-07 14:15:00,53.69,53.7,53.67,53.68,9282.0,51.4444,51.4539,51.4252,51.4348,9282.0
2021-04-07 14:20:00,53.67,53.86,53.67,53.77,20606.0,51.4252,51.6073,51.4252,51.521,20606.0
2021-04-07 14:25:00,53.77,53.78,53.67,53.74,5192.0,51.521,51.5306,51.4252,51.4923,5192.0
2021-04-07 14:30:00,53.75,53.82,53.7,53.81,7851.0,51.5019,51.5689,51.4539,51.5593,7851.0
2021-04-07 14:35:00,53.8,53.82,53.79,53.81,8936.0,51.5498,51.5689,51.5402,51.5593,8936.0
2021-04-07 14:40:00,53.81,53.81,53.69,53.7,6977.0,51.5593,51.5593,51.4444,51.4539,6977.0
2021-04-07 14:45:00,53.7,53.75,53.69,53.7,14139.0,51.4539,51.5019,51.4444,51.4539,14139.0
2021-04-07 14:50:00,53.69,53.72,53.67,53.69,7462.0,51.4444,51.4731,51.4252,51.4444,7462.0
2021-04-07 14:55:00,53.68,53.7,53.64,53.66,6205.0,51.4348,51.4539,51.3965,51.4156,6205.0
2021-04-07 15:00:00,53.66,53.75,53.65,53.75,8202.0,51.4156,51.5019,51.406,51.5019,8202.0
2021-04-07 15:05:00,53.74,53.74,53.62,53.62,11884.0,51.4923,51.4923,51.3773,51.3773,11884.0
2021-04-07 15:10:00,53.63,53.65,53.53,53.53,9270.0,51.3869,51.406,51.2911,51.2911,9270.0
2021-04-07 15:15:00,53.52,53.56,53.52,53.56,8864.0,51.2815,51.3198,51.2815,51.3198,8864.0
2021-04-07 15:20:00,53.57,53.59,53.54,53.54,10329.0,51.3294,51.3485,51.3006,51.3006,10329.0
2021-04-07 15:25:00,53.53,53.56,53.46,53.48,18440.0,51.2911,51.3198,51.224,51.2431,18440.0
2021-04-07 15:30:00,53.45,53.53,53.44,53.49,17288.0,51.2144,51.2911,51.2048,51.2527,17288.0
2021-04-07 15:35:00,53.48,53.54,53.43,53.53,21043.0,51.2431,51.3006,51.1952,51.2911,21043.0
2021-04-07 15:40:00,53.53,53.57,53.5,53.56,15912.0,51.2911,51.3294,51.2623,51.3198,15912.0
2021-04-07 15:45:00,53.57,53.59,53.5,53.56,25968.0,51.3294,51.3485,51.2623,51.3198,25968.0
2021-04-07 15:50:00,53.56,53.56,53.49,53.53,32819.0,51.3198,51.3198,51.2527,51.2911,32819.0
2021-04-07 15:55:00,53.53,53.57,53.5,53.52,82128.0,51.2911,51.3294,51.2623,51.2815,82128.0
2021-04-08 09:30:00,53.64,53.9,53.54,53.58,39423.0,51.3965,51.6456,51.3006,51.339,39423.0
2021-04-08 09:35:00,53.54,53.65,53.37,53.59,19830.0,51.3006,51.406,51.1377,51.3485,19830.0
2021-04-08 09:40:00,53.63,53.75,53.56,53.75,8816.0,51.3869,51.5019,51.3198,51.5019,8816.0
2021-04-08 09:45:00,53.76,53.77,53.5,53.53,13344.0,51.5114,51.521,51.2623,51.2911,13344.0
2021-04-08 09:50:00,53.54,53.62,53.49,53.49,6354.0,51.3006,51.3773,51.2527,51.2527,6354.0
2021-04-08 09:55:00,53.45,53.57,53.43,53.48,7217.0,51.2144,51.3294,51.1952,51.2431,7217.0
2021-04-08 10:00:00,53.48,53.5,53.23,53.3,14590.0,51.2431,51.2623,51.0036,51.0707,14590.0
2021-04-08 10:05:00,53.27,53.37,53.17,53.32,13696.0,51.0419,51.1377,50.9461,51.0898,13696.0
2021-04-08 10:10:00,53.36,53.54,53.36,53.49,8442.0,51.1282,51.3006,51.1282,51.2527,8442.0
2021-04-08 10:15:00,53.41,53.43,53.27,53.32,32223.0,51.1761,51.1952,51.0419,51.0898,32223.0
2021-04-08 10:20:00,53.35,53.44,53.3,53.4,26063.0,51.1186,51.2048,51.0707,51.1665,26063.0
2021-04-08 10:25:00,53.41,53.49,53.41,53.43,12820.0,51.1761,51.2527,51.1761,51.1952,12820.0
2021-04-08 10:30:00,53.43,53.45,53.29,53.36,28120.0,51.1952,51.2144,51.0611,51.1282,28120.0
2021-04-08 10:35:00,53.35,53.45,53.35,53.39,18234.0,51.1186,51.2144,51.1186,51.1569,18234.0
2021-04-08 10:40:00,53.37,53.37,53.29,53.31,21408.0,51.1377,51.1377,51.0611,51.0803,21408.0
2021-04-08 10:45:00,53.31,53.32,53.21,53.32,19642.0,51.0803,51.0898,50.9844,51.0898,19642.0
2021-04-08 10:50:00,53.31,53.37,53.26,53.3,24500.0,51.0803,51.1377,51.0323,51.0707,24500.0
2021-04-08 10:55:00,53.29,53.31,53.13,53.18,15518.0,51.0611,51.0803,50.9078,50.9557,15518.0
2021-04-08 11:00:00,53.18,53.24,53.1,53.23,21217.0,50.9557,51.0132,50.879,51.0036,21217.0
2021-04-08 11:05:00,53.23,53.29,53.21,53.24,20511.0,51.0036,51.0611,50.9844,51.0132,20511.0
2021-04-08 11:10:00,53.25,53.26,53.17,53.22,38658.0,51.0228,51.0323,50.9461,50.994,38658.0
2021-04-08 11:15:00,53.23,53.25,53.17,53.23,34620.0,51.0036,51.0228,50.9461,51.0036,34620.0
2021-04-08 11:20:00,53.23,53.24,53.1,53.1,14643.0,51.0036,51.0132,50.879,50.879,14643.0
2021-04-08 11:25:00,53.12,53.12,52.92,52.99,22958.0,50.8982,50.8982,50.7066,50.7736,22958.0
2021-04-08 11:30:00,52.98,53.08,52.94,53.05,9049.0,50.7641,50.8599,50.7257,50.8311,9049.0
2021-04-08 11:35:00,53.05,53.07,52.85,52.94,36065.0,50.8311,50.8503,50.6395,50.7257,36065.0
2021-04-08 11:40:00,52.95,53.03,52.95,53.0,8884.0,50.7353,50.812,50.7353,50.7832,8884.0
2021-04-08 11:45:00,53.0,53.08,52.97,52.98,20371.0,50.7832,50.8599,50.7545,50.7641,20371.0
2021-04-08 11:50:00,52.98,53.15,52.98,53.14,10993.0,50.7641,50.9269,50.7641,50.9174,10993.0
2021-04-08 11:55:00,53.15,53.21,53.12,53.18,11262.0,50.9269,50.9844,50.8982,50.9557,11262.0
2021-04-08 12:00:00,53.18,53.22,53.13,53.13,6910.0,50.9557,50.994,50.9078,50.9078,6910.0
2021-04-08 12:05:00,53.13,53.17,53.07,53.1,9864.0,50.9078,50.9461,50.8503,50.879,9864.0
2021-04-08 12:10:00,53.12,53.26,53.1,53.25,9541.0,50.8982,51.0323,50.879,51.0228,9541.0
2021-04-08 12:15:00,53.26,53.34,53.24,53.29,14837.0,51.0323,51.109,51.0132,51.0611,14837.0
2021-04-08 12:20:00,53.28,53.28,53.17,53.21,11367.0,51.0515,51.0515,50.9461,50.9844,11367.0
2021-04-08 12:25:00,53.22,53.27,53.19,53.24,13142.0,50.994,51.0419,50.9653,51.0132,13142.0
2021-04-08 12:30:00,53.25,53.28,53.25,53.27,10750.0,51.0228,51.0515,51.0228,51.0419,10750.0
2021-04-08 12:35:00,53.26,53.3,53.22,53.26,15046.0,51.0323,51.0707,50.994,51.0323,15046.0
2021-04-08 12:40:00,53.25,53.28,53.24,53.24,7830.0,51.0228,51.0515,51.0132,51.0132,7830.0
2021-04-08 12:45:00,53.25,53.3,53.24,53.26,15099.0,51.0228,51.0707,51.0132,51.0323,15099.0
2021-04-08 12:50:00,53.26,53.38,53.25,53.36,14837.0,51.0323,51.1473,51.0228,51.1282,14837.0
2021-04-08 12:55:00,53.36,53.37,53.29,53.29,10713.0,51.1282,51.1377,51.0611,51.0611,10713.0
2021-04-08 13:00:00,53.29,53.36,53.28,53.36,10827.0,51.0611,51.1282,51.0515,51.1282,10827.0
2021-04-08 13:05:00,53.34,53.41,53.33,53.39,10861.0,51.109,51.1761,51.0994,51.1569,10861.0
2021-04-08 13:10:00,53.39,53.39,53.3,53.31,6708.0,51.1569,51.1569,51.0707,51.0803,6708.0
2021-04-08 13:15:00,53.32,53.51,53.32,53.51,19157.0,51.0898,51.2719,51.0898,51.2719,19157.0
2021-04-08 13:20:00,53.51,53.57,53.45,53.46,24454.0,51.2719,51.3294,51.2144,51.224,24454.0
2021-04-08 13:25:00,53.47,53.54,53.44,53.53,37503.0,51.2336,51.3006,51.2048,51.2911,37503.0
2021-04-08 13:30:00,53.54,53.56,53.45,53.46,68078.0,51.3006,51.3198,51.2144,51.224,68078.0
2021-04-08 13:35:00,53.45,53.48,53.43,53.45,8739.0,51.2144,51.2431,51.1952,51.2144,8739.0
2021-04-08 13:40:00,53.45,53.45,53.24,53.24,13268.0,51.2144,51.2144,51.0132,51.0132,13268.0
2021-04-08 13:45:00,53.23,53.25,53.19,53.23,7617.0,51.0036,51.0228,50.9653,51.0036,7617.0
2021-04-08 13:50:00,53.24,53.26,53.19,53.21,8705.0,51.0132,51.0323,50.9653,50.9844,8705.0
2021-04-08 13:55:00,53.2,53.23,53.14,53.19,6675.0,50.9749,51.0036,50.9174,50.9653,6675.0
2021-04-08 14:00:00,53.18,53.24,53.17,53.2,7315.0,50.9557,51.0132,50.9461,50.9749,7315.0
2021-04-08 14:05:00,53.21,53.24,53.18,53.22,4559.0,50.9844,51.0132,50.9557,50.994,4559.0
2021-04-08 14:10:00,53.22,53.24,53.19,53.22,14230.0,50.994,51.0132,50.9653,50.994,14230.0
2021-04-08 14:15:00,53.23,53.31,53.23,53.28,12834.0,51.0036,51.0803,51.0036,51.0515,12834.0
2021-04-08 14:20:00,53.27,53.28,53.17,53.2,11032.0,51.0419,51.0515,50.9461,50.9749,11032.0
2021-04-08 14:25:00,53.19,53.19,53.11,53.13,4119.0,50.9653,50.9653,50.8886,50.9078,4119.0
2021-04-08 14:30:00,53.11,53.17,53.11,53.16,7232.0,50.8886,50.9461,50.8886,50.9365,7232.0
2021-04-08 14:35:00,53.16,53.21,53.14,53.19,14177.0,50.9365,50.9844,50.9174,50.9653,14177.0
2021-04-08 14:40:00,53.19,53.25,53.18,53.25,8219.0,50.9653,51.0228,50.9557,51.0228,8219.0
2021-04-08 14:45:00,53.26,53.26,53.16,53.16,10664.0,51.0323,51.0323,50.9365,50.9365,10664.0
2021-04-08 14:50:00,53.18,53.21,53.15,53.18,12007.0,50.9557,50.9844,50.9269,50.9557,12007.0
2021-04-08 14:55:00,53.18,53.22,53.16,53.16,8453.0,50.9557,50.994,50.9365,50.9365,8453.0
2021-04-08 15:00:00,53.16,53.19,53.14,53.14,9155.0,50.9365,50.9653,50.9174,50.9174,9155.0
2021-04-08 15:05:00,53.13,53.19,53.09,53.19,11435.0,50.9078,50.9653,50.8695,50.9653,11435.0
2021-04-08 15:10:00,53.2,53.26,53.2,53.26,18615.0,50.9749,51.0323,50.9749,51.0323,18615.0
2021-04-08 15:15:00,53.27,53.27,53.23,53.24,12066.0,51.0419,51.0419,51.0036,51.0132,12066.0
2021-04-08 15:20:00,53.24,53.29,53.21,53.22,13914.0,51.0132,51.0611,50.9844,50.994,13914.0
2021-04-08 15:25:00,53.22,53.27,53.16,53.18,11972.0,50.994,51.0419,50.9365,50.9557,11972.0
2021-04-08 15:30:00,53.18,53.25,53.17,53.24,26184.0,50.9557,51.0228,50.9461,51.0132,26184.0
2021-04-08 15:35:00,53.24,53.25,53.16,53.16,21558.0,51.0132,51.0228,50.9365,50.9365,21558.0
2021-04-08 15:40:00,53.16,53.18,53.11,53.14,19809.0,50.9365,50.9557,50.8886,50.9174,19809.0
2021-04-08 15:45:00,53.14,53.21,53.09,53.18,66231.0,50.9174,50.9844,50.8695,50.9557,66231.0
2021-04-08 15:50:00,53.18,53.24,53.18,53.24,68497.0,50.9557,51.0132,50.9557,51.0132,68497.0
2021-04-08 15:55:00,53.24,53.25,53.03,53.14,142647.0,51.0132,51.0228,50.812,50.9174,142647.0
2021-04-09 09:30:00,52.97,53.23,52.63,53.18,59607.0,50.7545,51.0036,50.4287,50.9557,59607.0
2021-04-09 09:35:00,53.22,53.41,53.18,53.36,17272.0,50.994,51.1761,50.9557,51.1282,17272.0
2021-04-09 09:40:00,53.34,53.64,53.32,53.55,30092.0,51.109,51.3965,51.0898,51.3102,30092.0
2021-04-09 09:45:00,53.56,53.68,53.47,53.6,42396.0,51.3198,51.4348,51.2336,51.3581,42396.0
2021-04-09 09:50:00,53.61,53.66,53.43,53.47,34071.0,51.3677,51.4156,51.1952,51.2336,34071.0
2021-04-09 09:55:00,53.45,53.65,53.41,53.57,23274.0,51.2144,51.406,51.1761,51.3294,23274.0
2021-04-09 10:00:00,53.54,53.62,53.47,53.48,48571.0,51.3006,51.3773,51.2336,51.2431,48571.0
2021-04-09 10:05:00,53.49,53.57,53.43,53.55,19729.0,51.2527,51.3294,51.1952,51.3102,19729.0
2021-04-09 10:10:00,53.58,53.72,53.5,53.5,19899.0,51.339,51.4731,51.2623,51.2623,19899.0
2021-04-09 10:15:00,53.51,53.52,53.3,53.37,20831.0,51.2719,51.2815,51.0707,51.1377,20831.0
2021-04-09 10:20:00,53.38,53.54,53.36,53.46,18235.0,51.1473,51.3006,51.1282,51.224,18235.0
2021-04-09 10:25:00,53.46,53.52,53.42,53.43,10130.0,51.224,51.2815,51.1857,51.1952,10130.0
2021-04-09 10:30:00,53.41,53.45,53.36,53.43,22643.0,51.1761,51.2144,51.1282,51.1952,22643.0
2021-04-09 10:35:00,53.44,53.52,53.41,53.5,13760.0,51.2048,51.2815,51.1761,51.2623,13760.0
2021-04-09 10:40:00,53.51,53.53,53.38,53.46,35775.0,51.2719,51.2911,51.1473,51.224,35775.0
2021-04-09 10:45:00,53.47,53.69,53.45,53.64,26822.0,51.2336,51.4444,51.2144,51.3965,26822.0
2021-04-09 10:50:00,53.64,53.67,53.57,53.61,26704.0,51.3965,51.4252,51.3294,51.3677,26704.0
2021-04-09 10:55:00,53.6,53.63,53.49,53.53,24843.0,51.3581,51.3869,51.2527,51.2911,24843.0
2021-04-09 11:00:00,53.53,53.69,53.5,53.67,43061.0,51.2911,51.4444,51.2623,51.4252,43061.0
2021-04-09 11:05:00,53.68,53.75,53.61,53.71,14125.0,51.4348,51.5019,51.3677,51.4635,14125.0
2021-04-09 11:10:00,53.71,53.84,53.66,53.82,11137.0,51.4635,51.5881,51.4156,51.5689,11137.0
2021-04-09 11:15:00,53.83,53.9,53.82,53.85,15842.0,51.5785,51.6456,51.5689,51.5977,15842.0
2021-04-09 11:20:00,53.84,53.86,53.72,53.74,10864.0,51.5881,51.6073,51.4731,51.4923,10864.0
2021-04-09 11:25:00,53.74,53.76,53.68,53.73,6482.0,51.4923,51.5114,51.4348,51.4827,6482.0
2021-04-09 11:30:00,53.72,53.74,53.64,53.66,6432.0,51.4731,51.4923,51.3965,51.4156,6432.0
2021-04-09 11:35:00,53.65,53.7,53.65,53.69,6234.0,51.406,51.4539,51.406,51.4444,6234.0
2021-04-09 11:40:00,53.68,53.79,53.68,53.79,5701.0,51.4348,51.5402,51.4348,51.5402,5701.0
2021-04-09 11:45:00,53.8,53.85,53.78,53.84,13056.0,51.5498,51.5977,51.5306,51.5881,13056.0
2021-04-09 11:50:00,53.85,53.86,53.77,53.86,19569.0,51.5977,51.6073,51.521,51.6073,19569.0
2021-04-09 11:55:00,53.88,53.99,53.87,53.93,8562.0,51.6264,51.7318,51.6168,51.6743,8562.0
2021-04-09 12:00:00,53.94,53.99,53.91,53.92,15947.0,51.6839,51.7318,51.6552,51.6647,15947.0
2021-04-09 12:05:00,53.92,53.97,53.91,53.92,3474.0,51.6647,51.7127,51.6552,51.6647,3474.0
2021-04-09 12:10:00,53.93,53.97,53.92,53.97,3716.0,51.6743,51.7127,51.6647,51.7127,3716.0
2021-04-09 12:15:00,53.97,54.01,53.96,53.98,21366.0,51.7127,51.751,51.7031,51.7222,21366.0
2021-04-09 12:20:00,53.97,54.18,53.97,54.13,32886.0,51.7127,51.9139,51.7127,51.866,32886.0
2021-04-09 12:25:00,54.13,54.23,54.09,54.18,20481.0,51.866,51.9618,51.8276,51.9139,20481.0
2021-04-09 12:30:00,54.18,54.25,54.17,54.23,14841.0,51.9139,51.9809,51.9043,51.9618,14841.0
2021-04-09 12:35:00,54.23,54.29,54.23,54.23,13624.0,51.9618,52.0193,51.9618,51.9618,13624.0
2021-04-09 12:40:00,54.25,54.38,54.25,54.37,13904.0,51.9809,52.1055,51.9809,52.0959,13904.0
2021-04-09 12:45:00,54.38,54.38,54.31,54.32,10384.0,52.1055,52.1055,52.0384,52.048,10384.0
2021-04-09 12:50:00,54.31,54.37,54.29,54.29,5929.0,52.0384,52.0959,52.0193,52.0193,5929.0
2021-04-09 12:55:00,54.27,54.37,54.25,54.35,8523.0,52.0001,52.0959,51.9809,52.0768,8523.0
2021-04-09 13:00:00,54.36,54.39,54.34,54.38,15646.0,52.0863,52.1151,52.0672,52.1055,15646.0
2021-04-09 13:05:00,54.39,54.44,54.37,54.44,15302.0,52.1151,52.163,52.0959,52.163,15302.0
2021-04-09 13:10:00,54.44,54.47,54.41,54.42,8644.0,52.163,52.1917,52.1342,52.1438,8644.0
2021-04-09 13:15:00,54.43,54.52,54.43,54.51,16126.0,52.1534,52.2396,52.1534,52.2301,16126.0
2021-04-09 13:20:00,54.5,54.54,54.42,54.44,10771.0,52.2205,52.2588,52.1438,52.163,10771.0
2021-04-09 13:25:00,54.42,54.57,54.4,54.55,9652.0,52.1438,52.2876,52.1247,52.2684,9652.0
2021-04-09 13:30:00,54.55,54.65,54.53,54.63,11190.0,52.2684,52.3642,52.2492,52.345,11190.0
2021-04-09 13:35:00,54.64,54.7,54.62,54.65,10687.0,52.3546,52.4121,52.3355,52.3642,10687.0
2021-04-09 13:40:00,54.65,54.66,54.42,54.43,26804.0,52.3642,52.3738,52.1438,52.1534,26804.0
2021-04-09 13:45:00,54.4,54.53,54.4,54.53,16794.0,52.1247,52.2492,52.1247,52.2492,16794.0
2021-04-09 13:50:00,54.51,54.51,54.41,54.46,14183.0,52.2301,52.2301,52.1342,52.1822,14183.0
2021-04-09 13:55:00,54.46,54.51,54.44,54.5,11267.0,52.1822,52.2301,52.163,52.2205,11267.0
2021-04-09 14:00:00,54.49,54.55,54.44,54.44,16654.0,52.2109,52.2684,52.163,52.163,16654.0
2021-04-09 14:05:00,54.43,54.43,54.25,54.31,24050.0,52.1534,52.1534,51.9809,52.0384,24050.0
2021-04-09 14:10:00,54.32,54.36,54.26,54.36,12681.0,52.048,52.0863,51.9905,52.0863,12681.0
2021-04-09 14:15:00,54.37,54.43,54.37,54.4,12178.0,52.0959,52.1534,52.0959,52.1247,12178.0
2021-04-09 14:20:00,54.4,54.43,54.38,54.41,11271.0,52.1247,52.1534,52.1055,52.1342,11271.0
2021-04-09 14:25:00,54.42,54.43,54.4,54.4,12874.0,52.1438,52.1534,52.1247,52.1247,12874.0
2021-04-09 14:30:00,54.4,54.44,54.37,54.42,31316.0,52.1247,52.163,52.0959,52.1438,31316.0
2021-04-09 14:35:00,54.42,54.47,54.39,54.46,23324.0,52.1438,52.1917,52.1151,52.1822,23324.0
2021-04-09 14:40:00,54.46,54.48,54.43,54.44,9244.0,52.1822,52.2013,52.1534,52.163,9244.0
2021-04-09 14:45:00,54.43,54.51,54.41,54.48,12506.0,52.1534,52.2301,52.1342,52.2013,12506.0
2021-04-09 14:50:00,54.47,54.5,54.42,54.47,8526.0,52.1917,52.2205,52.1438,52.1917,8526.0
2021-04-09 14:55:00,54.48,54.48,54.35,54.38,9716.0,52.2013,52.2013,52.0768,52.1055,9716.0
2021-04-09 15:00:00,54.38,54.38,54.31,54.32,11098.0,52.1055,52.1055,52.0384,52.048,11098.0
2021-04-09 15:05:00,54.33,54.34,54.23,54.23,12291.0,52.0576,52.0672,51.9618,51.9618,12291.0
2021-04-09 15:10:00,54.24,54.27,54.2,54.23,14782.0,51.9714,52.0001,51.933,51.9618,14782.0
2021-04-09 15:15:00,54.24,54.32,54.23,54.28,12292.0,51.9714,52.048,51.9618,52.0097,12292.0
2021-04-09 15:20:00,54.28,54.33,54.25,54.33,14566.0,52.0097,52.0576,51.9809,52.0576,14566.0
2021-04-09 15:25:00,54.33,54.41,54.31,54.37,19320.0,52.0576,52.1342,52.0384,52.0959,19320.0
2021-04-09 15:30:00,54.39,54.42,54.33,54.37,31311.0,52.1151,52.1438,52.0576,52.0959,31311.0
2021-04-09 15:35:00,54.38,54.45,54.36,54.39,26707.0,52.1055,52.1726,52.0863,52.1151,26707.0
2021-04-09 15:40:00,54.4,54.48,54.35,54.42,33085.0,52.1247,52.2013,52.0768,52.1438,33085.0
2021-04-09 15:45:00,54.41,54.47,54.39,54.46,30123.0,52.1342,52.1917,52.1151,52.1822,30123.0
2021-04-09 15:50:00,54.46,54.51,54.45,54.5,112483.0,52.1822,52.2301,52.1726,52.2205,112483.0
2021-04-09 15:55:00,54.5,54.61,54.49,54.55,171582.0,52.2205,52.3259,52.2109,52.2684,171582.0
2021-04-12 09:30:00,54.6,54.71,54.09,54.16,68781.0,52.3163,52.4217,51.8276,51.8947,68781.0
2021-04-12 09:35:00,54.25,54.49,54.23,54.41,12360.0,51.9809,52.2109,51.9618,52.1342,12360.0
2021-04-12 09:40:00,54.45,54.55,54.27,54.48,13676.0,52.1726,52.2684,52.0001,52.2013,13676.0
2021-04-12 09:45:00,54.48,54.57,54.29,54.3,5067.0,52.2013,52.2876,52.0193,52.0288,5067.0
2021-04-12 09:50:00,54.25,54.26,54.02,54.21,10594.0,51.9809,51.9905,51.7606,51.9426,10594.0
2021-04-12 09:55:00,54.19,54.3,54.05,54.29,11518.0,51.9235,52.0288,51.7893,52.0193,11518.0
2021-04-12 10:00:00,54.31,54.38,54.29,54.35,10630.0,52.0384,52.1055,52.0193,52.0768,10630.0
2021-04-12 10:05:00,54.34,54.42,54.33,54.39,6571.0,52.0672,52.1438,52.0576,52.1151,6571.0
2021-04-12 10:10:00,54.39,54.39,54.21,54.28,7928.0,52.1151,52.1151,51.9426,52.0097,7928.0
2021-04-12 10:15:00,54.32,54.32,54.19,54.21,6531.0,52.048,52.048,51.9235,51.9426,6531.0
2021-04-12 10:20:00,54.22,54.34,54.22,54.33,6667.0,51.9522,52.0672,51.9522,52.0576,6667.0
2021-04-12 10:25:00,54.32,54.4,54.29,54.3,5471.0,52.048,52.1247,52.0193,52.0288,5471.0
2021-04-12 10:30:00,54.32,54.45,54.31,54.39,8002.0,52.048,52.1726,52.0384,52.1151,8002.0
2021-04-12 10:35:00,54.39,54.44,54.31,54.35,7076.0,52.1151,52.163,52.0384,52.0768,7076.0
2021-04-12 10:40:00,54.35,54.39,54.3,54.36,10855.0,52.0768,52.1151,52.0288,52.0863,10855.0
2021-04-12 10:45:00,54.34,54.38,54.3,54.37,5488.0,52.0672,52.1055,52.0288,52.0959,5488.0
2021-04-12 10:50:00,54.38,54.39,54.33,54.33,4747.0,52.1055,52.1151,52.0576,52.0576,4747.0
2021-04-12 10:55:00,54.34,54.41,54.26,54.36,6196.0,52.0672,52.1342,51.9905,52.0863,6196.0
2021-04-12 11:00:00,54.36,54.39,54.17,54.21,6570.0,52.0863,52.1151,51.9043,51.9426,6570.0
2021-04-12 11:05:00,54.2,54.2,54.07,54.16,6781.0,51.933,51.933,51.8085,51.8947,6781.0
2021-04-12 11:10:00,54.15,54.29,54.13,54.23,6962.0,51.8851,52.0193,51.866,51.9618,6962.0
2021-04-12 11:15:00,54.23,54.23,54.0,54.06,192975.0,51.9618,51.9618,51.7414,51.7989,192975.0
2021-04-12 11:20:00,54.06,54.18,54.04,54.15,51719.0,51.7989,51.9139,51.7797,51.8851,51719.0
2021-04-12 11:25:00,54.15,54.2,54.06,54.07,28078.0,51.8851,51.933,51.7989,51.8085,28078.0
2021-04-12 11:30:00,54.06,54.27,54.05,54.26,75269.0,51.7989,52.0001,51.7893,51.9905,75269.0
2021-04-12 11:35:00,54.25,54.25,54.12,54.21,19682.0,51.9809,51.9809,51.8564,51.9426,19682.0
2021-04-12 11:40:00,54.21,54.28,54.16,54.22,10517.0,51.9426,52.0097,51.8947,51.9522,10517.0
2021-04-12 11:45:00,54.23,54.27,54.21,54.27,8195.0,51.9618,52.0001,51.9426,52.0001,8195.0
2021-04-12 11:50:00,54.26,54.28,54.21,54.21,5915.0,51.9905,52.0097,51.9426,51.9426,5915.0
2021-04-12 11:55:00,54.22,54.28,54.19,54.19,5569.0,51.9522,52.0097,51.9235,51.9235,5569.0
2021-04-12 12:00:00,54.18,54.22,54.15,54.2,23657.0,51.9139,51.9522,51.8851,51.933,23657.0
2021-04-12 12:05:00,54.22,54.32,54.22,54.25,13231.0,51.9522,52.048,51.9522,51.9809,13231.0
2021-04-12 12:10:00,54.25,54.25,54.18,54.18,9320.0,51.9809,51.9809,51.9139,51.9139,9320.0
2021-04-12 12:15:00,54.18,54.19,54.13,54.18,7245.0,51.9139,51.9235,51.866,51.9139,7245.0
2021-04-12 12:20:00,54.19,54.27,54.14,54.15,26368.0,51.9235,52.0001,51.8755,51.8851,26368.0
2021-04-12 12:25:00,54.14,54.16,54.06,54.1,21866.0,51.8755,51.8947,51.7989,51.8372,21866.0
2021-04-12 12:30:00,54.15,54.16,54.13,54.13,7814.0,51.8851,51.8947,51.866,51.866,7814.0
2021-04-12 12:35:00,54.12,54.14,54.03,54.05,23816.0,51.8564,51.8755,51.7701,51.7893,23816.0
2021-04-12 12:40:00,54.06,54.08,53.88,53.96,28002.0,51.7989,51.8181,51.6264,51.7031,28002.0
2021-04-12 12:45:00,53.96,53.99,53.9,53.9,5983.0,51.7031,51.7318,51.6456,51.6456,5983.0
2021-04-12 12:50:00,53.89,53.91,53.83,53.91,7702.0,51.636,51.6552,51.5785,51.6552,7702.0
2021-04-12 12:55:00,53.91,53.96,53.84,53.89,9543.0,51.6552,51.7031,51.5881,51.636,9543.0
2021-04-12 13:00:00,53.87,53.94,53.85,53.88,8542.0,51.6168,51.6839,51.5977,51.6264,8542.0
2021-04-12 13:05:00,53.88,53.9,53.84,53.86,6266.0,51.6264,51.6456,51.5881,51.6073,6266.0
2021-04-12 13:10:00,53.86,53.95,53.83,53.93,16581.0,51.6073,51.6935,51.5785,51.6743,16581.0
2021-04-12 13:15:00,53.93,53.93,53.89,53.89,2535.0,51.6743,51.6743,51.636,51.636,2535.0
2021-04-12 13:20:00,53.91,53.92,53.86,53.87,6622.0,51.6552,51.6647,51.6073,51.6168,6622.0
2021-04-12 13:25:00,53.88,53.91,53.81,53.81,15605.0,51.6264,51.6552,51.5593,51.5593,15605.0
2021-04-12 13:30:00,53.82,53.87,53.8,53.82,3800.0,51.5689,51.6168,51.5498,51.5689,3800.0
2021-04-12 13:35:00,53.85,53.85,53.71,53.71,6842.0,51.5977,51.5977,51.4635,51.4635,6842.0
2021-04-12 13:40:00,53.74,53.78,53.61,53.66,8208.0,51.4923,51.5306,51.3677,51.4156,8208.0
2021-04-12 13:45:00,53.61,53.67,53.59,53.65,7560.0,51.3677,51.4252,51.3485,51.406,7560.0
2021-04-12 13:50:00,53.66,53.66,53.53,53.53,15695.0,51.4156,51.4156,51.2911,51.2911,15695.0
2021-04-12 13:55:00,53.54,53.58,53.52,53.54,11099.0,51.3006,51.339,51.2815,51.3006,11099.0
2021-04-12 14:00:00,53.54,53.68,53.54,53.61,10780.0,51.3006,51.4348,51.3006,51.3677,10780.0
2021-04-12 14:05:00,53.62,53.7,53.62,53.65,4253.0,51.3773,51.4539,51.3773,51.406,4253.0
2021-04-12 14:10:00,53.66,53.73,53.66,53.72,3698.0,51.4156,51.4827,51.4156,51.4731,3698.0
2021-04-12 14:15:00,53.74,53.78,53.71,53.74,8742.0,51.4923,51.5306,51.4635,51.4923,8742.0
2021-04-12 14:20:00,53.76,53.78,53.74,53.76,6421.0,51.5114,51.5306,51.4923,51.5114,6421.0
2021-04-12 14:25:00,53.75,53.85,53.72,53.85,8898.0,51.5019,51.5977,51.4731,51.5977,8898.0
2021-04-12 14:30:00,53.87,53.88,53.83,53.87,8809.0,51.6168,51.6264,51.5785,51.6168,8809.0
2021-04-12 14:35:00,53.83,53.87,53.76,53.79,7097.0,51.5785,51.6168,51.5114,51.5402,7097.0
2021-04-12 14:40:00,53.78,53.88,53.77,53.85,7091.0,51.5306,51.6264,51.521,51.5977,7091.0
2021-04-12 14:45:00,53.85,53.89,53.84,53.88,10190.0,51.5977,51.636,51.5881,51.6264,10190.0
2021-04-12 14:50:00,53.88,53.94,53.87,53.91,11932.0,51.6264,51.6839,51.6168,51.6552,11932.0
2021-04-12 14:55:00,53.91,53.92,53.84,53.85,8620.0,51.6552,51.6647,51.5881,51.5977,8620.0
2021-04-12 15:00:00,53.85,53.85,53.7,53.75,19479.0,51.5977,51.5977,51.4539,51.5019,19479.0
2021-04-12 15:05:00,53.75,53.8,53.72,53.8,17873.0,51.5019,51.5498,51.4731,51.5498,17873.0
2021-04-12 15:10:00,53.8,53.88,53.77,53.87,11705.0,51.5498,51.6264,51.521,51.6168,11705.0
2021-04-12 15:15:00,53.86,53.9,53.82,53.85,12331.0,51.6073,51.6456,51.5689,51.5977,12331.0
2021-04-12 15:20:00,53.85,54.0,53.85,53.98,17569.0,51.5977,51.7414,51.5977,51.7222,17569.0
2021-04-12 15:25:00,53.98,54.02,53.95,54.0,13352.0,51.7222,51.7606,51.6935,51.7414,13352.0
2021-04-12 15:30:00,54.02,54.1,54.01,54.04,24145.0,51.7606,51.8372,51.751,51.7797,24145.0
2021-04-12 15:35:00,54.04,54.09,54.0,54.06,26805.0,51.7797,51.8276,51.7414,51.7989,26805.0
2021-04-12 15:40:00,54.06,54.1,54.05,54.09,24447.0,51.7989,51.8372,51.7893,51.8276,24447.0
2021-04-12 15:45:00,54.09,54.18,54.08,54.12,25756.0,51.8276,51.9139,51.8181,51.8564,25756.0
2021-04-12 15:50:00,54.11,54.2,54.09,54.13,47026.0,51.8468,51.933,51.8276,51.866,47026.0
2021-04-12 15:55:00,54.13,54.15,54.03,54.11,95931.0,51.866,51.8851,51.7701,51.8468,95931.0
2021-04-13 09:30:00,53.82,54.15,53.6,54.0,55287.0,51.5689,51.8851,51.3581,51.7414,55287.0
2021-04-13 09:35:00,53.87,54.06,53.66,53.68,12501.0,51.6168,51.7989,51.4156,51.4348,12501.0
2021-04-13 09:40:00,53.66,53.84,53.61,53.79,10167.0,51.4156,51.5881,51.3677,51.5402,10167.0
2021-04-13 09:45:00,53.74,53.78,53.53,53.56,12698.0,51.4923,51.5306,51.2911,51.3198,12698.0
2021-04-13 09:50:00,53.54,53.57,53.4,53.41,11708.0,51.3006,51.3294,51.1665,51.1761,11708.0
2021-04-13 09:55:00,53.37,53.53,53.31,53.31,20481.0,51.1377,51.2911,51.0803,51.0803,20481.0
2021-04-13 10:00:00,53.3,53.47,53.27,53.37,9958.0,51.0707,51.2336,51.0419,51.1377,9958.0
2021-04-13 10:05:00,53.36,53.36,53.24,53.28,9768.0,51.1282,51.1282,51.0132,51.0515,9768.0
2021-04-13 10:10:00,53.29,53.29,52.99,53.04,19614.0,51.0611,51.0611,50.7736,50.8216,19614.0
2021-04-13 10:15:00,53.08,53.27,53.04,53.25,11773.0,50.8599,51.0419,50.8216,51.0228,11773.0
2021-04-13 10:20:00,53.23,53.39,53.22,53.33,13824.0,51.0036,51.1569,50.994,51.0994,13824.0
2021-04-13 10:25:00,53.34,53.34,53.2,53.28,10230.0,51.109,51.109,50.9749,51.0515,10230.0
2021-04-13 10:30:00,53.26,53.27,53.14,53.16,16568.0,51.0323,51.0419,50.9174,50.9365,16568.0
2021-04-13 10:35:00,53.15,53.2,52.96,53.0,28803.0,50.9269,50.9749,50.7449,50.7832,28803.0
2021-04-13 10:40:00,53.02,53.25,53.01,53.21,9883.0,50.8024,51.0228,50.7928,50.9844,9883.0
2021-04-13 10:45:00,53.2,53.32,53.2,53.28,15662.0,50.9749,51.0898,50.9749,51.0515,15662.0
2021-04-13 10:50:00,53.28,53.38,53.23,53.38,15871.0,51.0515,51.1473,51.0036,51.1473,15871.0
2021-04-13 10:55:00,53.39,53.39,53.2,53.26,15957.0,51.1569,51.1569,50.9749,51.0323,15957.0
2021-04-13 11:00:00,53.28,53.37,53.27,53.34,19859.0,51.0515,51.1377,51.0419,51.109,19859.0
2021-04-13 11:05:00,53.34,53.34,53.26,53.32,17670.0,51.109,51.109,51.0323,51.0898,17670.0
2021-04-13 11:10:00,53.31,53.51,53.31,53.5,19422.0,51.0803,51.2719,51.0803,51.2623,19422.0
2021-04-13 11:15:00,53.5,53.54,53.45,53.5,7251.0,51.2623,51.3006,51.2144,51.2623,7251.0
2021-04-13 11:20:00,53.5,53.51,53.41,53.41,18265.0,51.2623,51.2719,51.1761,51.1761,18265.0
2021-04-13 11:25:00,53.4,53.48,53.39,53.43,14460.0,51.1665,51.2431,51.1569,51.1952,14460.0
2021-04-13 11:30:00,53.47,53.58,53.47,53.51,12268.0,51.2336,51.339,51.2336,51.2719,12268.0
2021-04-13 11:35:00,53.52,53.53,53.46,53.48,12358.0,51.2815,51.2911,51.224,51.2431,12358.0
2021-04-13 11:40:00,53.48,53.53,53.47,53.49,9930.0,51.2431,51.2911,51.2336,51.2527,9930.0
2021-04-13 11:45:00,53.51,53.58,53.5,53.54,11042.0,51.2719,51.339,51.2623,51.3006,11042.0
2021-04-13 11:50:00,53.53,53.57,53.5,53.57,8506.0,51.2911,51.3294,51.2623,51.3294,8506.0
2021-04-13 11:55:00,53.57,53.59,53.53,53.55,8169.0,51.3294,51.3485,51.2911,51.3102,8169.0
2021-04-13 12:00:00,53.56,53.57,53.5,53.5,6344.0,51.3198,51.3294,51.2623,51.2623,6344.0
2021-04-13 12:05:00,53.51,53.53,53.47,53.5,4763.0,51.2719,51.2911,51.2336,51.2623,4763.0
2021-04-13 12:10:00,53.5,53.51,53.43,53.44,7171.0,51.2623,51.2719,51.1952,51.2048,7171.0
2021-04-13 12:15:00,53.47,53.56,53.46,53.54,9628.0,51.2336,51.3198,51.224,51.3006,9628.0
2021-04-13 12:20:00,53.56,53.61,53.53,53.6,13617.0,51.3198,51.3677,51.2911,51.3581,13617.0
2021-04-13 12:25:00,53.6,53.6,53.44,53.47,12646.0,51.3581,51.3581,51.2048,51.2336,12646.0
2021-04-13 12:30:00,53.48,53.48,53.41,53.41,12934.0,51.2431,51.2431,51.1761,51.1761,12934.0
2021-04-13 12:35:00,53.4,53.48,53.33,53.46,17773.0,51.1665,51.2431,51.0994,51.224,17773.0
2021-04-13 12:40:00,53.47,53.47,53.39,53.39,15906.0,51.2336,51.2336,51.1569,51.1569,15906.0
2021-04-13 12:45:00,53.38,53.44,53.34,53.44,10591.0,51.1473,51.2048,51.109,51.2048,10591.0
2021-04-13 12:50:00,53.44,53.51,53.42,53.51,5822.0,51.2048,51.2719,51.1857,51.2719,5822.0
2021-04-13 12:55:00,53.5,53.5,53.39,53.42,7577.0,51.2623,51.2623,51.1569,51.1857,7577.0
2021-04-13 13:00:00,53.43,53.46,53.39,53.42,9027.0,51.1952,51.224,51.1569,51.1857,9027.0
2021-04-13 13:05:00,53.42,53.45,53.33,53.42,21688.0,51.1857,51.2144,51.0994,51.1857,21688.0
2021-04-13 13:10:00,53.43,53.5,53.42,53.5,17460.0,51.1952,51.2623,51.1857,51.2623,17460.0
2021-04-13 13:15:00,53.5,53.52,53.46,53.51,14819.0,51.2623,51.2815,51.224,51.2719,14819.0
2021-04-13 13:20:00,53.51,53.51,53.4,53.48,15446.0,51.2719,51.2719,51.1665,51.2431,15446.0
2021-04-13 13:25:00,53.47,53.5,53.44,53.48,9643.0,51.2336,51.2623,51.2048,51.2431,9643.0
2021-04-13 13:30:00,53.49,53.49,53.39,53.39,10221.0,51.2527,51.2527,51.1569,51.1569,10221.0
2021-04-13 13:35:00,53.39,53.47,53.38,53.47,16014.0,51.1569,51.2336,51.1473,51.2336,16014.0
2021-04-13 13:40:00,53.46,53.51,53.44,53.51,8898.0,51.224,51.2719,51.2048,51.2719,8898.0
2021-04-13 13:45:00,53.52,53.57,53.51,53.57,7358.0,51.2815,51.3294,51.2719,51.3294,7358.0
2021-04-13 13:50:00,53.59,53.61,53.56,53.6,12209.0,51.3485,51.3677,51.3198,51.3581,12209.0
2021-04-13 13:55:00,53.6,53.68,53.59,53.67,9476.0,51.3581,51.4348,51.3485,51.4252,9476.0
2021-04-13 14:00:00,53.69,53.76,53.69,53.75,12544.0,51.4444,51.5114,51.4444,51.5019,12544.0
2021-04-13 14:05:00,53.76,53.79,53.71,53.78,10167.0,51.5114,51.5402,51.4635,51.5306,10167.0
2021-04-13 14:10:00,53.8,53.84,53.75,53.81,16375.0,51.5498,51.5881,51.5019,51.5593,16375.0
2021-04-13 14:15:00,53.8,53.81,53.63,53.64,10054.0,51.5498,51.5593,51.3869,51.3965,10054.0
2021-04-13 14:20:00,53.63,53.74,53.62,53.74,7668.0,51.3869,51.4923,51.3773,51.4923,7668.0
2021-04-13 14:25:00,53.74,53.74,53.64,53.66,8232.0,51.4923,51.4923,51.3965,51.4156,8232.0
2021-04-13 14:30:00,53.66,53.69,53.64,53.65,8747.0,51.4156,51.4444,51.3965,51.406,8747.0
2021-04-13 14:35:00,53.67,53.67,53.6,53.61,8430.0,51.4252,51.4252,51.3581,51.3677,8430.0
2021-04-13 14:40:00,53.6,53.67,53.6,53.64,7066.0,51.3581,51.4252,51.3581,51.3965,7066.0
2021-04-13 14:45:00,53.63,53.66,53.6,53.65,10732.0,51.3869,51.4156,51.3581,51.406,10732.0
2021-04-13 14:50:00,53.65,53.65,53.6,53.61,8132.0,51.406,51.406,51.3581,51.3677,8132.0
2021-04-13 14:55:00,53.61,53.74,53.61,53.72,11637.0,51.3677,51.4923,51.3677,51.4731,11637.0
2021-04-13 15:00:00,53.74,53.83,53.72,53.82,9245.0,51.4923,51.5785,51.4731,51.5689,9245.0
2021-04-13 15:05:00,53.82,53.85,53.8,53.84,8474.0,51.5689,51.5977,51.5498,51.5881,8474.0
2021-04-13 15:10:00,53.84,53.89,53.84,53.87,11743.0,51.5881,51.636,51.5881,51.6168,11743.0
2021-04-13 15:15:00,53.88,53.88,53.79,53.84,11379.0,51.6264,51.6264,51.5402,51.5881,11379.0
2021-04-13 15:20:00,53.85,53.89,53.83,53.85,12696.0,51.5977,51.636,51.5785,51.5977,12696.0
2021-04-13 15:25:00,53.85,53.87,53.83,53.86,18843.0,51.5977,51.6168,51.5785,51.6073,18843.0
2021-04-13 15:30:00,53.85,53.86,53.76,53.78,22116.0,51.5977,51.6073,51.5114,51.5306,22116.0
2021-04-13 15:35:00,53.79,53.95,53.79,53.93,35157.0,51.5402,51.6935,51.5402,51.6743,35157.0
2021-04-13 15:40:00,53.93,54.08,53.91,54.06,42626.0,51.6743,51.8181,51.6552,51.7989,42626.0
2021-04-13 15:45:00,54.06,54.13,54.02,54.06,31015.0,51.7989,51.866,51.7606,51.7989,31015.0
2021-04-13 15:50:00,54.07,54.13,54.01,54.1,75790.0,51.8085,51.866,51.751,51.8372,75790.0
2021-04-13 15:55:00,54.1,54.16,54.02,54.06,157074.0,51.8372,51.8947,51.7606,51.7989,157074.0
2021-04-14 09:30:00,54.0,54.0,53.67,53.91,74770.0,51.7414,51.7414,51.4252,51.6552,74770.0
2021-04-14 09:35:00,53.82,53.9,53.53,53.75,28378.0,51.5689,51.6456,51.2911,51.5019,28378.0
2021-04-14 09:40:00,53.77,54.05,53.76,54.05,6444.0,51.521,51.7893,51.5114,51.7893,6444.0
2021-04-14 09:45:00,54.05,54.05,53.9,54.02,5955.0,51.7893,51.7893,51.6456,51.7606,5955.0
2021-04-14 09:50:00,54.05,54.21,54.04,54.15,9836.0,51.7893,51.9426,51.7797,51.8851,9836.0
2021-04-14 09:55:00,54.16,54.19,54.11,54.14,6437.0,51.8947,51.9235,51.8468,51.8755,6437.0
2021-04-14 10:00:00,54.15,54.21,54.09,54.19,7987.0,51.8851,51.9426,51.8276,51.9235,7987.0
2021-04-14 10:05:00,54.23,54.38,54.23,54.3,26469.0,51.9618,52.1055,51.9618,52.0288,26469.0
2021-04-14 10:10:00,54.28,54.35,54.14,54.14,9985.0,52.0097,52.0768,51.8755,51.8755,9985.0
2021-04-14 10:15:00,54.14,54.14,53.94,53.99,7892.0,51.8755,51.8755,51.6839,51.7318,7892.0
2021-04-14 10:20:00,53.98,54.02,53.9,54.01,5318.0,51.7222,51.7606,51.6456,51.751,5318.0
2021-04-14 10:25:00,54.04,54.09,53.99,54.04,11098.0,51.7797,51.8276,51.7318,51.7797,11098.0
2021-04-14 10:30:00,54.05,54.14,54.02,54.05,15724.0,51.7893,51.8755,51.7606,51.7893,15724.0
2021-04-14 10:35:00,54.04,54.11,54.0,54.09,6960.0,51.7797,51.8468,51.7414,51.8276,6960.0
2021-04-14 10:40:00,54.13,54.21,54.12,54.16,8386.0,51.866,51.9426,51.8564,51.8947,8386.0
2021-04-14 10:45:00,54.12,54.2,54.07,54.19,9490.0,51.8564,51.933,51.8085,51.9235,9490.0
2021-04-14 10:50:00,54.17,54.17,54.08,54.09,11102.0,51.9043,51.9043,51.8181,51.8276,11102.0
2021-04-14 10:55:00,54.09,54.17,54.07,54.17,6201.0,51.8276,51.9043,51.8085,51.9043,6201.0
2021-04-14 11:00:00,54.19,54.19,54.11,54.14,17460.0,51.9235,51.9235,51.8468,51.8755,17460.0
2021-04-14 11:05:00,54.12,54.22,54.1,54.21,7301.0,51.8564,51.9522,51.8372,51.9426,7301.0
2021-04-14 11:10:00,54.21,54.23,54.13,54.19,6222.0,51.9426,51.9618,51.866,51.9235,6222.0
2021-04-14 11:15:00,54.18,54.21,54.15,54.18,7944.0,51.9139,51.9426,51.8851,51.9139,7944.0
2021-04-14 11:20:00,54.16,54.18,54.06,54.06,41902.0,51.8947,51.9139,51.7989,51.7989,41902.0
2021-04-14 11:25:00,54.06,54.07,54.02,54.05,11857.0,51.7989,51.8085,51.7606,51.7893,11857.0
2021-04-14 11:30:00,54.05,54.06,53.96,54.0,8440.0,51.7893,51.7989,51.7031,51.7414,8440.0
2021-04-14 11:35:00,54.0,54.11,54.0,54.09,12382.0,51.7414,51.8468,51.7414,51.8276,12382.0
2021-04-14 11:40:00,54.09,54.1,54.03,54.04,15968.0,51.8276,51.8372,51.7701,51.7797,15968.0
2021-04-14 11:45:00,54.05,54.1,54.04,54.04,12156.0,51.7893,51.8372,51.7797,51.7797,12156.0
2021-04-14 11:50:00,54.05,54.09,54.04,54.08,27796.0,51.7893,51.8276,51.7797,51.8181,27796.0
2021-04-14 11:55:00,54.08,54.08,54.02,54.02,19838.0,51.8181,51.8181,51.7606,51.7606,19838.0
2021-04-14 12:00:00,54.03,54.04,53.97,54.02,159837.0,51.7701,51.7797,51.7127,51.7606,159837.0
2021-04-14 12:05:00,54.01,54.04,53.9,53.99,13656.0,51.751,51.7797,51.6456,51.7318,13656.0
2021-04-14 12:10:00,53.99,54.03,53.94,53.94,7317.0,51.7318,51.7701,51.6839,51.6839,7317.0
2021-04-14 12:15:00,53.93,54.01,53.92,54.0,9695.0,51.6743,51.751,51.6647,51.7414,9695.0
2021-04-14 12:20:00,54.01,54.03,53.98,54.02,7860.0,51.751,51.7701,51.7222,51.7606,7860.0
2021-04-14 12:25:00,54.02,54.06,54.0,54.01,29864.0,51.7606,51.7989,51.7414,51.751,29864.0
2021-04-14 12:30:00,54.01,54.03,54.0,54.02,7041.0,51.751,51.7701,51.7414,51.7606,7041.0
2021-04-14 12:35:00,54.01,54.05,54.0,54.03,13250.0,51.751,51.7893,51.7414,51.7701,13250.0
2021-04-14 12:40:00,54.04,54.08,54.04,54.06,15703.0,51.7797,51.8181,51.7797,51.7989,15703.0
2021-04-14 12:45:00,54.06,54.09,54.05,54.07,24052.0,51.7989,51.8276,51.7893,51.8085,24052.0
2021-04-14 12:50:00,54.07,54.08,54.01,54.07,12351.0,51.8085,51.8181,51.751,51.8085,12351.0
2021-04-14 12:55:00,54.07,54.08,54.03,54.05,11328.0,51.8085,51.8181,51.7701,51.7893,11328.0
2021-04-14 13:00:00,54.03,54.03,53.91,53.92,8439.0,51.7701,51.7701,51.6552,51.6647,8439.0
2021-04-14 13:05:00,53.92,54.03,53.92,54.01,7739.0,51.6647,51.7701,51.6647,51.751,7739.0
2021-04-14 13:10:00,54.0,54.0,53.91,53.95,6250.0,51.7414,51.7414,51.6552,51.6935,6250.0
2021-04-14 13:15:00,53.94,54.02,53.94,54.01,7597.0,51.6839,51.7606,51.6839,51.751,7597.0
2021-04-14 13:20:00,54.02,54.04,53.97,53.98,10847.0,51.7606,51.7797,51.7127,51.7222,10847.0
2021-04-14 13:25:00,53.98,54.01,53.97,53.97,4497.0,51.7222,51.751,51.7127,51.7127,4497.0
2021-04-14 13:30:00,53.98,53.98,53.89,53.89,7150.0,51.7222,51.7222,51.636,51.636,7150.0
2021-04-14 13:35:00,53.88,54.01,53.86,53.98,11552.0,51.6264,51.751,51.6073,51.7222,11552.0
2021-04-14 13:40:00,54.0,54.01,53.94,53.95,17171.0,51.7414,51.751,51.6839,51.6935,17171.0
2021-04-14 13:45:00,53.97,54.0,53.94,53.98,13786.0,51.7127,51.7414,51.6839,51.7222,13786.0
2021-04-14 13:50:00,53.99,54.07,53.95,53.97,6554.0,51.7318,51.8085,51.6935,51.7127,6554.0
2021-04-14 13:55:00,53.99,54.0,53.86,53.86,6128.0,51.7318,51.7414,51.6073,51.6073,6128.0
2021-04-14 14:00:00,53.87,53.96,53.79,53.96,9858.0,51.6168,51.7031,51.5402,51.7031,9858.0
2021-04-14 14:05:00,53.92,53.92,53.72,53.73,19429.0,51.6647,51.6647,51.4731,51.4827,19429.0
2021-04-14 14:10:00,53.77,53.86,53.73,53.84,7837.0,51.521,51.6073,51.4827,51.5881,7837.0
2021-04-14 14:15:00,53.81,53.84,53.77,53.82,4111.0,51.5593,51.5881,51.521,51.5689,4111.0
2021-04-14 14:20:00,53.83,53.89,53.81,53.87,4409.0,51.5785,51.636,51.5593,51.6168,4409.0
2021-04-14 14:25:00,53.87,53.91,53.81,53.87,5288.0,51.6168,51.6552,51.5593,51.6168,5288.0
2021-04-14 14:30:00,53.88,53.89,53.76,53.76,5260.0,51.6264,51.636,51.5114,51.5114,5260.0
2021-04-14 14:35:00,53.77,53.82,53.77,53.78,3207.0,51.521,51.5689,51.521,51.5306,3207.0
2021-04-14 14:40:00,53.8,53.87,53.8,53.85,5774.0,51.5498,51.6168,51.5498,51.5977,5774.0
2021-04-14 14:45:00,53.84,53.87,53.69,53.74,24161.0,51.5881,51.6168,51.4444,51.4923,24161.0
2021-04-14 14:50:00,53.74,53.75,53.71,53.75,33417.0,51.4923,51.5019,51.4635,51.5019,33417.0
2021-04-14 14:55:00,53.73,53.73,53.6,53.64,24619.0,51.4827,51.4827,51.3581,51.3965,24619.0
2021-04-14 15:00:00,53.62,53.69,53.59,53.65,29406.0,51.3773,51.4444,51.3485,51.406,29406.0
2021-04-14 15:05:00,53.63,53.65,53.5,53.5,9030.0,51.3869,51.406,51.2623,51.2623,9030.0
2021-04-14 15:10:00,53.5,53.51,53.45,53.51,31610.0,51.2623,51.2719,51.2144,51.2719,31610.0
2021-04-14 15:15:00,53.51,53.61,53.49,53.51,107817.0,51.2719,51.3677,51.2527,51.2719,107817.0
2021-04-14 15:20:00,53.52,53.6,53.43,53.59,22493.0,51.2815,51.3581,51.1952,51.3485,22493.0
2021-04-14 15:25:00,53.6,53.67,53.6,53.67,6535.0,51.3581,51.4252,51.3581,51.4252,6535.0
2021-04-14 15:30:00,53.69,53.72,53.65,53.65,20964.0,51.4444,51.4731,51.406,51.406,20964.0
2021-04-14 15:35:00,53.65,53.7,53.59,53.64,26628.0,51.406,51.4539,51.3485,51.3965,26628.0
2021-04-14 15:40:00,53.64,53.66,53.6,53.61,13714.0,51.3965,51.4156,51.3581,51.3677,13714.0
2021-04-14 15:45:00,53.61,53.63,53.5,53.5,32921.0,51.3677,51.3869,51.2623,51.2623,32921.0
2021-04-14 15:50:00,53.5,53.56,53.49,53.5,62100.0,51.2623,51.3198,51.2527,51.2623,62100.0
2021-04-14 15:55:00,53.5,53.52,53.43,53.52,144659.0,51.2623,51.2815,51.1952,51.2815,144659.0
2021-04-15 09:30:00,54.0,54.1,53.61,53.68,86933.0,51.7414,51.8372,51.3677,51.4348,86933.0
2021-04-15 09:35:00,53.68,54.04,53.68,53.86,41094.0,51.4348,51.7797,51.4348,51.6073,41094.0
2021-04-15 09:40:00,53.83,53.83,53.67,53.71,45071.0,51.5785,51.5785,51.4252,51.4635,45071.0
2021-04-15 09:45:00,53.71,53.85,53.6,53.63,49855.0,51.4635,51.5977,51.3581,51.3869,49855.0
2021-04-15 09:50:00,53.64,53.67,53.58,53.65,21518.0,51.3965,51.4252,51.339,51.406,21518.0
2021-04-15 09:55:00,53.63,53.66,53.4,53.54,15106.0,51.3869,51.4156,51.1665,51.3006,15106.0
2021-04-15 10:00:00,53.6,53.87,53.57,53.83,27569.0,51.3581,51.6168,51.3294,51.5785,27569.0
2021-04-15 10:05:00,53.83,53.86,53.75,53.76,23189.0,51.5785,51.6073,51.5019,51.5114,23189.0
2021-04-15 10:10:00,53.75,53.75,53.63,53.64,26786.0,51.5019,51.5019,51.3869,51.3965,26786.0
2021-04-15 10:15:00,53.63,53.66,53.6,53.65,21999.0,51.3869,51.4156,51.3581,51.406,21999.0
2021-04-15 10:20:00,53.65,53.89,53.63,53.8,34279.0,51.406,51.636,51.3869,51.5498,34279.0
2021-04-15 10:25:00,53.8,53.8,53.72,53.8,10292.0,51.5498,51.5498,51.4731,51.5498,10292.0
2021-04-15 10:30:00,53.81,53.98,53.8,53.97,21674.0,51.5593,51.7222,51.5498,51.7127,21674.0
2021-04-15 10:35:00,53.97,54.0,53.92,53.97,17954.0,51.7127,51.7414,51.6647,51.7127,17954.0
2021-04-15 10:40:00,53.98,53.98,53.88,53.88,37467.0,51.7222,51.7222,51.6264,51.6264,37467.0
2021-04-15 10:45:00,53.89,53.95,53.68,53.72,20948.0,51.636,51.6935,51.4348,51.4731,20948.0
2021-04-15 10:50:00,53.7,53.78,53.68,53.69,26206.0,51.4539,51.5306,51.4348,51.4444,26206.0
2021-04-15 10:55:00,53.68,53.77,53.66,53.77,16246.0,51.4348,51.521,51.4156,51.521,16246.0
2021-04-15 11:00:00,53.77,53.8,53.59,53.62,28305.0,51.521,51.5498,51.3485,51.3773,28305.0
2021-04-15 11:05:00,53.6,53.69,53.6,53.63,14688.0,51.3581,51.4444,51.3581,51.3869,14688.0
2021-04-15 11:10:00,53.63,53.66,53.54,53.58,18863.0,51.3869,51.4156,51.3006,51.339,18863.0
2021-04-15 11:15:00,53.58,53.65,53.48,53.5,18332.0,51.339,51.406,51.2431,51.2623,18332.0
2021-04-15 11:20:00,53.5,53.55,53.47,53.55,34538.0,51.2623,51.3102,51.2336,51.3102,34538.0
2021-04-15 11:25:00,53.56,53.68,53.53,53.64,42624.0,51.3198,51.4348,51.2911,51.3965,42624.0
2021-04-15 11:30:00,53.63,53.77,53.61,53.73,32411.0,51.3869,51.521,51.3677,51.4827,32411.0
2021-04-15 11:35:00,53.75,53.77,53.72,53.73,38038.0,51.5019,51.521,51.4731,51.4827,38038.0
2021-04-15 11:40:00,53.74,53.74,53.68,53.73,11160.0,51.4923,51.4923,51.4348,51.4827,11160.0
2021-04-15 11:45:00,53.73,53.81,53.72,53.79,15780.0,51.4827,51.5593,51.4731,51.5402,15780.0
2021-04-15 11:50:00,53.79,53.79,53.7,53.72,12573.0,51.5402,51.5402,51.4539,51.4731,12573.0
2021-04-15 11:55:00,53.72,53.73,53.66,53.71,11000.0,51.4731,51.4827,51.4156,51.4635,11000.0
2021-04-15 12:00:00,53.69,53.73,53.67,53.7,13433.0,51.4444,51.4827,51.4252,51.4539,13433.0
2021-04-15 12:05:00,53.7,53.76,53.68,53.7,10538.0,51.4539,51.5114,51.4348,51.4539,10538.0
2021-04-15 12:10:00,53.68,53.8,53.67,53.79,11450.0,51.4348,51.5498,51.4252,51.5402,11450.0
2021-04-15 12:15:00,53.81,53.83,53.67,53.7,23108.0,51.5593,51.5785,51.4252,51.4539,23108.0
2021-04-15 12:20:00,53.71,53.72,53.65,53.68,11241.0,51.4635,51.4731,51.406,51.4348,11241.0
2021-04-15 12:25:00,53.68,53.72,53.66,53.72,12684.0,51.4348,51.4731,51.4156,51.4731,12684.0
2021-04-15 12:30:00,53.73,53.74,53.66,53.71,9261.0,51.4827,51.4923,51.4156,51.4635,9261.0
2021-04-15 12:35:00,53.72,53.72,53.68,53.69,11591.0,51.4731,51.4731,51.4348,51.4444,11591.0
2021-04-15 12:40:00,53.69,53.75,53.67,53.67,16350.0,51.4444,51.5019,51.4252,51.4252,16350.0
2021-04-15 12:45:00,53.68,53.74,53.66,53.74,12197.0,51.4348,51.4923,51.4156,51.4923,12197.0
2021-04-15 12:50:00,53.74,53.76,53.67,53.69,11423.0,51.4923,51.5114,51.4252,51.4444,11423.0
2021-04-15 12:55:00,53.68,53.69,53.65,53.68,8520.0,51.4348,51.4444,51.406,51.4348,8520.0
2021-04-15 13:00:00,53.69,53.73,53.66,53.7,16409.0,51.4444,51.4827,51.4156,51.4539,16409.0
2021-04-15 13:05:00,53.68,53.7,53.66,53.67,10089.0,51.4348,51.4539,51.4156,51.4252,10089.0
2021-04-15 13:10:00,53.68,53.73,53.66,53.73,12705.0,51.4348,51.4827,51.4156,51.4827,12705.0
2021-04-15 13:15:00,53.73,53.74,53.67,53.69,17601.0,51.4827,51.4923,51.4252,51.4444,17601.0
2021-04-15 13:20:00,53.7,53.71,53.66,53.69,15648.0,51.4539,51.4635,51.4156,51.4444,15648.0
2021-04-15 13:25:00,53.7,53.73,53.62,53.62,12058.0,51.4539,51.4827,51.3773,51.3773,12058.0
2021-04-15 13:30:00,53.62,53.67,53.61,53.62,9069.0,51.3773,51.4252,51.3677,51.3773,9069.0
2021-04-15 13:35:00,53.64,53.74,53.62,53.71,13998.0,51.3965,51.4923,51.3773,51.4635,13998.0
2021-04-15 13:40:00,53.72,53.75,53.67,53.7,15868.0,51.4731,51.5019,51.4252,51.4539,15868.0
2021-04-15 13:45:00,53.7,53.71,53.67,53.7,13285.0,51.4539,51.4635,51.4252,51.4539,13285.0
2021-04-15 13:50:00,53.72,53.73,53.67,53.7,20681.0,51.4731,51.4827,51.4252,51.4539,20681.0
2021-04-15 13:55:00,53.7,53.71,53.67,53.7,19187.0,51.4539,51.4635,51.4252,51.4539,19187.0
2021-04-15 14:00:00,53.7,53.74,53.68,53.74,18920.0,51.4539,51.4923,51.4348,51.4923,18920.0
2021-04-15 14:05:00,53.74,53.75,53.65,53.67,18215.0,51.4923,51.5019,51.406,51.4252,18215.0
2021-04-15 14:10:00,53.67,53.75,53.67,53.7,24313.0,51.4252,51.5019,51.4252,51.4539,24313.0
2021-04-15 14:15:00,53.71,53.73,53.65,53.71,12721.0,51.4635,51.4827,51.406,51.4635,12721.0
2021-04-15 14:20:00,53.71,53.85,53.7,53.79,17599.0,51.4635,51.5977,51.4539,51.5402,17599.0
2021-04-15 14:25:00,53.79,53.84,53.76,53.8,16534.0,51.5402,51.5881,51.5114,51.5498,16534.0
2021-04-15 14:30:00,53.81,53.83,53.76,53.76,19059.0,51.5593,51.5785,51.5114,51.5114,19059.0
2021-04-15 14:35:00,53.76,53.81,53.73,53.77,15726.0,51.5114,51.5593,51.4827,51.521,15726.0
2021-04-15 14:40:00,53.78,53.82,53.77,53.82,8827.0,51.5306,51.5689,51.521,51.5689,8827.0
2021-04-15 14:45:00,53.79,53.8,53.75,53.75,11426.0,51.5402,51.5498,51.5019,51.5019,11426.0
2021-04-15 14:50:00,53.77,53.8,53.72,53.73,10811.0,51.521,51.5498,51.4731,51.4827,10811.0
2021-04-15 14:55:00,53.72,53.73,53.67,53.68,16788.0,51.4731,51.4827,51.4252,51.4348,16788.0
2021-04-15 15:00:00,53.67,53.74,53.67,53.74,13656.0,51.4252,51.4923,51.4252,51.4923,13656.0
2021-04-15 15:05:00,53.75,53.77,53.72,53.72,12815.0,51.5019,51.521,51.4731,51.4731,12815.0
2021-04-15 15:10:00,53.73,53.74,53.57,53.59,35200.0,51.4827,51.4923,51.3294,51.3485,35200.0
2021-04-15 15:15:00,53.6,53.61,53.55,53.59,28294.0,51.3581,51.3677,51.3102,51.3485,28294.0
2021-04-15 15:20:00,53.6,53.61,53.53,53.6,21193.0,51.3581,51.3677,51.2911,51.3581,21193.0
2021-04-15 15:25:00,53.6,53.61,53.56,53.59,20724.0,51.3581,51.3677,51.3198,51.3485,20724.0
2021-04-15 15:30:00,53.6,53.67,53.57,53.58,48992.0,51.3581,51.4252,51.3294,51.339,48992.0
2021-04-15 15:35:00,53.57,53.6,53.53,53.57,28255.0,51.3294,51.3581,51.2911,51.3294,28255.0
2021-04-15 15:40:00,53.55,53.56,53.49,53.52,39951.0,51.3102,51.3198,51.2527,51.2815,39951.0
2021-04-15 15:45:00,53.54,53.61,53.48,53.49,52425.0,51.3006,51.3677,51.2431,51.2527,52425.0
2021-04-15 15:50:00,53.5,53.57,53.45,53.46,89286.0,51.2623,51.3294,51.2144,51.224,89286.0
2021-04-15 15:55:00,53.46,53.5,53.39,53.46,202335.0,51.224,51.2623,51.1569,51.224,202335.0
2021-04-16 09:30:00,53.7,54.0,53.68,53.96,129538.0,51.4539,51.7414,51.4348,51.7031,129538.0
2021-04-16 09:35:00,54.0,54.11,53.86,53.91,59905.0,51.7414,51.8468,51.6073,51.6552,59905.0
2021-04-16 09:40:00,53.87,54.0,53.83,53.91,12492.0,51.6168,51.7414,51.5785,51.6552,12492.0
2021-04-16 09:45:00,53.93,54.03,53.77,53.97,15124.0,51.6743,51.7701,51.521,51.7127,15124.0
2021-04-16 09:50:00,54.01,54.01,53.8,53.83,15698.0,51.751,51.751,51.5498,51.5785,15698.0
2021-04-16 09:55:00,53.83,53.85,53.69,53.69,7797.0,51.5785,51.5977,51.4444,51.4444,7797.0
2021-04-16 10:00:00,53.7,53.79,53.67,53.73,19501.0,51.4539,51.5402,51.4252,51.4827,19501.0
2021-04-16 10:05:00,53.74,53.82,53.7,53.81,73261.0,51.4923,51.5689,51.4539,51.5593,73261.0
2021-04-16 10:10:00,53.81,53.9,53.78,53.78,64655.0,51.5593,51.6456,51.5306,51.5306,64655.0
2021-04-16 10:15:00,53.79,53.81,53.7,53.81,22617.0,51.5402,51.5593,51.4539,51.5593,22617.0
2021-04-16 10:20:00,53.8,53.85,53.69,53.7,21393.0,51.5498,51.5977,51.4444,51.4539,21393.0
2021-04-16 10:25:00,53.69,53.82,53.68,53.8,38029.0,51.4444,51.5689,51.4348,51.5498,38029.0
2021-04-16 10:30:00,53.8,53.98,53.8,53.93,30388.0,51.5498,51.7222,51.5498,51.6743,30388.0
2021-04-16 10:35:00,53.93,54.01,53.92,54.0,27968.0,51.6743,51.751,51.6647,51.7414,27968.0
2021-04-16 10:40:00,54.0,54.15,54.0,54.07,21424.0,51.7414,51.8851,51.7414,51.8085,21424.0
2021-04-16 10:45:00,54.07,54.18,54.07,54.15,13914.0,51.8085,51.9139,51.8085,51.8851,13914.0
2021-04-16 10:50:00,54.16,54.17,53.95,53.95,26355.0,51.8947,51.9043,51.6935,51.6935,26355.0
2021-04-16 10:55:00,53.95,54.0,53.91,53.93,14861.0,51.6935,51.7414,51.6552,51.6743,14861.0
2021-04-16 11:00:00,53.94,53.95,53.78,53.85,8986.0,51.6839,51.6935,51.5306,51.5977,8986.0
2021-04-16 11:05:00,53.86,54.02,53.86,53.98,31196.0,51.6073,51.7606,51.6073,51.7222,31196.0
2021-04-16 11:10:00,53.94,53.95,53.84,53.9,11621.0,51.6839,51.6935,51.5881,51.6456,11621.0
2021-04-16 11:15:00,53.9,53.99,53.87,53.88,5410.0,51.6456,51.7318,51.6168,51.6264,5410.0
2021-04-16 11:20:00,53.86,53.86,53.73,53.73,13823.0,51.6073,51.6073,51.4827,51.4827,13823.0
2021-04-16 11:25:00,53.74,53.84,53.71,53.82,11037.0,51.4923,51.5881,51.4635,51.5689,11037.0
2021-04-16 11:30:00,53.83,53.9,53.79,53.9,9706.0,51.5785,51.6456,51.5402,51.6456,9706.0
2021-04-16 11:35:00,53.89,53.9,53.77,53.79,15904.0,51.636,51.6456,51.521,51.5402,15904.0
2021-04-16 11:40:00,53.79,53.81,53.72,53.75,11923.0,51.5402,51.5593,51.4731,51.5019,11923.0
2021-04-16 11:45:00,53.76,53.8,53.73,53.79,13111.0,51.5114,51.5498,51.4827,51.5402,13111.0
2021-04-16 11:50:00,53.8,53.8,53.67,53.67,16311.0,51.5498,51.5498,51.4252,51.4252,16311.0
2021-04-16 11:55:00,53.68,53.68,53.57,53.59,11104.0,51.4348,51.4348,51.3294,51.3485,11104.0
2021-04-16 12:00:00,53.59,53.62,53.54,53.62,13672.0,51.3485,51.3773,51.3006,51.3773,13672.0
2021-04-16 12:05:00,53.62,53.74,53.6,53.72,8853.0,51.3773,51.4923,51.3581,51.4731,8853.0
2021-04-16 12:10:00,53.73,53.74,53.68,53.71,8551.0,51.4827,51.4923,51.4348,51.4635,8551.0
2021-04-16 12:15:00,53.72,53.73,53.66,53.69,12126.0,51.4731,51.4827,51.4156,51.4444,12126.0
2021-04-16 12:20:00,53.71,53.76,53.68,53.76,9754.0,51.4635,51.5114,51.4348,51.5114,9754.0
2021-04-16 12:25:00,53.75,53.77,53.72,53.72,4333.0,51.5019,51.521,51.4731,51.4731,4333.0
2021-04-16 12:30:00,53.72,53.76,53.64,53.76,10517.0,51.4731,51.5114,51.3965,51.5114,10517.0
2021-04-16 12:35:00,53.76,53.85,53.76,53.79,15628.0,51.5114,51.5977,51.5114,51.5402,15628.0
2021-04-16 12:40:00,53.77,53.79,53.67,53.67,23775.0,51.521,51.5402,51.4252,51.4252,23775.0
2021-04-16 12:45:00,53.66,53.83,53.66,53.79,6202.0,51.4156,51.5785,51.4156,51.5402,6202.0
2021-04-16 12:50:00,53.8,53.81,53.77,53.79,9796.0,51.5498,51.5593,51.521,51.5402,9796.0
2021-04-16 12:55:00,53.8,53.82,53.78,53.8,14566.0,51.5498,51.5689,51.5306,51.5498,14566.0
2021-04-16 13:00:00,53.79,53.87,53.78,53.86,13301.0,51.5402,51.6168,51.5306,51.6073,13301.0
2021-04-16 13:05:00,53.87,53.88,53.82,53.86,14736.0,51.6168,51.6264,51.5689,51.6073,14736.0
2021-04-16 13:10:00,53.87,53.89,53.79,53.82,29376.0,51.6168,51.636,51.5402,51.5689,29376.0
2021-04-16 13:15:00,53.81,53.84,53.79,53.83,5908.0,51.5593,51.5881,51.5402,51.5785,5908.0
2021-04-16 13:20:00,53.83,53.89,53.83,53.89,5054.0,51.5785,51.636,51.5785,51.636,5054.0
2021-04-16 13:25:00,53.89,54.0,53.88,53.98,61605.0,51.636,51.7414,51.6264,51.7222,61605.0
2021-04-16 13:30:00,53.98,54.0,53.93,53.98,50621.0,51.7222,51.7414,51.6743,51.7222,50621.0
2021-04-16 13:35:00,53.99,54.07,53.97,54.06,21537.0,51.7318,51.8085,51.7127,51.7989,21537.0
2021-04-16 13:40:00,54.06,54.09,53.97,54.0,25060.0,51.7989,51.8276,51.7127,51.7414,25060.0
2021-04-16 13:45:00,54.0,54.08,53.97,54.01,13702.0,51.7414,51.8181,51.7127,51.751,13702.0
2021-04-16 13:50:00,54.01,54.15,54.01,54.14,22965.0,51.751,51.8851,51.751,51.8755,22965.0
2021-04-16 13:55:00,54.13,54.29,54.08,54.14,39215.0,51.866,52.0193,51.8181,51.8755,39215.0
2021-04-16 14:00:00,54.14,54.14,54.05,54.1,44928.0,51.8755,51.8755,51.7893,51.8372,44928.0
2021-04-16 14:05:00,54.1,54.16,54.01,54.16,27622.0,51.8372,51.8947,51.751,51.8947,27622.0
2021-04-16 14:10:00,54.15,54.23,54.13,54.19,15075.0,51.8851,51.9618,51.866,51.9235,15075.0
2021-04-16 14:15:00,54.2,54.34,54.2,54.29,89130.0,51.933,52.0672,51.933,52.0193,89130.0
2021-04-16 14:20:00,54.28,54.32,54.24,54.31,45647.0,52.0097,52.048,51.9714,52.0384,45647.0
2021-04-16 14:25:00,54.32,54.37,54.3,54.33,15417.0,52.048,52.0959,52.0288,52.0576,15417.0
2021-04-16 14:30:00,54.34,54.4,54.25,54.25,45418.0,52.0672,52.1247,51.9809,51.9809,45418.0
2021-04-16 14:35:00,54.26,54.27,54.04,54.08,41862.0,51.9905,52.0001,51.7797,51.8181,41862.0
2021-04-16 14:40:00,54.08,54.17,54.04,54.12,15860.0,51.8181,51.9043,51.7797,51.8564,15860.0
2021-04-16 14:45:00,54.12,54.15,54.04,54.04,19675.0,51.8564,51.8851,51.7797,51.7797,19675.0
2021-04-16 14:50:00,54.04,54.16,54.03,54.14,23376.0,51.7797,51.8947,51.7701,51.8755,23376.0
2021-04-16 14:55:00,54.14,54.22,54.11,54.2,41283.0,51.8755,51.9522,51.8468,51.933,41283.0
2021-04-16 15:00:00,54.2,54.31,54.2,54.3,23434.0,51.933,52.0384,51.933,52.0288,23434.0
2021-04-16 15:05:00,54.3,54.41,54.29,54.37,53533.0,52.0288,52.1342,52.0193,52.0959,53533.0
2021-04-16 15:10:00,54.37,54.47,54.37,54.41,43455.0,52.0959,52.1917,52.0959,52.1342,43455.0
2021-04-16 15:15:00,54.41,54.42,54.28,54.38,18594.0,52.1342,52.1438,52.0097,52.1055,18594.0
2021-04-16 15:20:00,54.4,54.48,54.37,54.46,17128.0,52.1247,52.2013,52.0959,52.1822,17128.0
2021-04-16 15:25:00,54.45,54.46,54.4,54.45,20170.0,52.1726,52.1822,52.1247,52.1726,20170.0
2021-04-16 15:30:00,54.46,54.46,54.4,54.41,35806.0,52.1822,52.1822,52.1247,52.1342,35806.0
2021-04-16 15:35:00,54.41,54.49,54.4,54.47,37498.0,52.1342,52.2109,52.1247,52.1917,37498.0
2021-04-16 15:40:00,54.47,54.47,54.33,54.37,47784.0,52.1917,52.1917,52.0576,52.0959,47784.0
2021-04-16 15:45:00,54.37,54.39,54.29,54.3,83610.0,52.0959,52.1151,52.0193,52.0288,83610.0
2021-04-16 15:50:00,54.3,54.39,54.13,54.13,103376.0,52.0288,52.1151,51.866,51.866,103376.0
2021-04-16 15:55:00,54.12,54.27,54.09,54.24,236875.0,51.8564,52.0001,51.8276,51.9714,236875.0
2021-04-19 09:30:00,54.48,54.57,53.75,53.84,58011.0,52.2013,52.2876,51.5019,51.5881,58011.0
2021-04-19 09:35:00,53.86,53.89,53.56,53.62,17557.0,51.6073,51.636,51.3198,51.3773,17557.0
2021-04-19 09:40:00,53.6,54.08,53.58,54.07,21583.0,51.3581,51.8181,51.339,51.8085,21583.0
2021-04-19 09:45:00,54.05,54.08,53.86,53.99,11493.0,51.7893,51.8181,51.6073,51.7318,11493.0
2021-04-19 09:50:00,53.99,54.02,53.85,53.86,18639.0,51.7318,51.7606,51.5977,51.6073,18639.0
2021-04-19 09:55:00,53.85,53.85,53.67,53.7,11800.0,51.5977,51.5977,51.4252,51.4539,11800.0
2021-04-19 10:00:00,53.69,53.73,53.44,53.46,26467.0,51.4444,51.4827,51.2048,51.224,26467.0
2021-04-19 10:05:00,53.48,53.81,53.48,53.81,9026.0,51.2431,51.5593,51.2431,51.5593,9026.0
2021-04-19 10:10:00,53.8,53.96,53.75,53.92,18359.0,51.5498,51.7031,51.5019,51.6647,18359.0
2021-04-19 10:15:00,53.94,54.14,53.92,54.11,12934.0,51.6839,51.8755,51.6647,51.8468,12934.0
2021-04-19 10:20:00,54.07,54.1,53.92,54.09,19297.0,51.8085,51.8372,51.6647,51.8276,19297.0
2021-04-19 10:25:00,54.08,54.1,53.95,53.95,9828.0,51.8181,51.8372,51.6935,51.6935,9828.0
2021-04-19 10:30:00,53.95,54.0,53.81,53.87,15478.0,51.6935,51.7414,51.5593,51.6168,15478.0
2021-04-19 10:35:00,53.88,54.03,53.86,54.01,17820.0,51.6264,51.7701,51.6073,51.751,17820.0
2021-04-19 10:40:00,54.0,54.0,53.84,53.85,13366.0,51.7414,51.7414,51.5881,51.5977,13366.0
2021-04-19 10:45:00,53.86,53.93,53.79,53.85,10991.0,51.6073,51.6743,51.5402,51.5977,10991.0
2021-04-19 10:50:00,53.83,53.88,53.77,53.79,17208.0,51.5785,51.6264,51.521,51.5402,17208.0
2021-04-19 10:55:00,53.8,53.81,53.47,53.48,10949.0,51.5498,51.5593,51.2336,51.2431,10949.0
2021-04-19 11:00:00,53.47,53.58,53.42,53.42,13648.0,51.2336,51.339,51.1857,51.1857,13648.0
2021-04-19 11:05:00,53.43,53.55,53.36,53.51,13592.0,51.1952,51.3102,51.1282,51.2719,13592.0
2021-04-19 11:10:00,53.5,53.53,53.4,53.52,8841.0,51.2623,51.2911,51.1665,51.2815,8841.0
2021-04-19 11:15:00,53.53,53.63,53.48,53.63,10182.0,51.2911,51.3869,51.2431,51.3869,10182.0
2021-04-19 11:20:00,53.59,53.6,53.48,53.48,11225.0,51.3485,51.3581,51.2431,51.2431,11225.0
2021-04-19 11:25:00,53.48,53.58,53.45,53.53,10836.0,51.2431,51.339,51.2144,51.2911,10836.0
2021-04-19 11:30:00,53.54,53.62,53.52,53.58,8335.0,51.3006,51.3773,51.2815,51.339,8335.0
2021-04-19 11:35:00,53.6,53.66,53.6,53.65,10383.0,51.3581,51.4156,51.3581,51.406,10383.0
2021-04-19 11:40:00,53.66,53.7,53.53,53.54,6588.0,51.4156,51.4539,51.2911,51.3006,6588.0
2021-04-19 11:45:00,53.55,53.55,53.45,53.52,7663.0,51.3102,51.3102,51.2144,51.2815,7663.0
2021-04-19 11:50:00,53.54,53.69,53.54,53.68,8827.0,51.3006,51.4444,51.3006,51.4348,8827.0
2021-04-19 11:55:00,53.66,53.67,53.58,53.65,13675.0,51.4156,51.4252,51.339,51.406,13675.0
2021-04-19 12:00:00,53.65,53.66,53.56,53.59,7671.0,51.406,51.4156,51.3198,51.3485,7671.0
2021-04-19 12:05:00,53.59,53.8,53.58,53.8,7320.0,51.3485,51.5498,51.339,51.5498,7320.0
2021-04-19 12:10:00,53.8,53.85,53.71,53.72,11447.0,51.5498,51.5977,51.4635,51.4731,11447.0
2021-04-19 12:15:00,53.71,53.73,53.66,53.69,11346.0,51.4635,51.4827,51.4156,51.4444,11346.0
2021-04-19 12:20:00,53.71,53.76,53.7,53.76,12172.0,51.4635,51.5114,51.4539,51.5114,12172.0
2021-04-19 12:25:00,53.75,53.75,53.62,53.66,7889.0,51.5019,51.5019,51.3773,51.4156,7889.0
2021-04-19 12:30:00,53.68,53.68,53.53,53.53,11294.0,51.4348,51.4348,51.2911,51.2911,11294.0
2021-04-19 12:35:00,53.53,53.59,53.53,53.54,7474.0,51.2911,51.3485,51.2911,51.3006,7474.0
2021-04-19 12:40:00,53.52,53.53,53.47,53.47,8074.0,51.2815,51.2911,51.2336,51.2336,8074.0
2021-04-19 12:45:00,53.46,53.52,53.43,53.51,8695.0,51.224,51.2815,51.1952,51.2719,8695.0
2021-04-19 12:50:00,53.5,53.51,53.34,53.36,24925.0,51.2623,51.2719,51.109,51.1282,24925.0
2021-04-19 12:55:00,53.34,53.39,53.33,53.33,10137.0,51.109,51.1569,51.0994,51.0994,10137.0
2021-04-19 13:00:00,53.32,53.42,53.29,53.36,16610.0,51.0898,51.1857,51.0611,51.1282,16610.0
2021-04-19 13:05:00,53.37,53.41,53.32,53.38,9354.0,51.1377,51.1761,51.0898,51.1473,9354.0
2021-04-19 13:10:00,53.38,53.44,53.37,53.41,11557.0,51.1473,51.2048,51.1377,51.1761,11557.0
2021-04-19 13:15:00,53.41,53.44,53.38,53.4,19719.0,51.1761,51.2048,51.1473,51.1665,19719.0
2021-04-19 13:20:00,53.4,53.41,53.37,53.38,17887.0,51.1665,51.1761,51.1377,51.1473,17887.0
2021-04-19 13:25:00,53.39,53.41,53.32,53.33,13141.0,51.1569,51.1761,51.0898,51.0994,13141.0
2021-04-19 13:30:00,53.32,53.33,53.26,53.33,13838.0,51.0898,51.0994,51.0323,51.0994,13838.0
2021-04-19 13:35:00,53.33,53.37,53.26,53.27,12348.0,51.0994,51.1377,51.0323,51.0419,12348.0
2021-04-19 13:40:00,53.27,53.32,53.23,53.23,18835.0,51.0419,51.0898,51.0036,51.0036,18835.0
2021-04-19 13:45:00,53.22,53.32,53.17,53.28,18633.0,50.994,51.0898,50.9461,51.0515,18633.0
2021-04-19 13:50:00,53.28,53.28,53.19,53.25,15025.0,51.0515,51.0515,50.9653,51.0228,15025.0
2021-04-19 13:55:00,53.24,53.29,53.21,53.23,17579.0,51.0132,51.0611,50.9844,51.0036,17579.0
2021-04-19 14:00:00,53.23,53.29,53.2,53.29,21771.0,51.0036,51.0611,50.9749,51.0611,21771.0
2021-04-19 14:05:00,53.29,53.32,53.2,53.22,20971.0,51.0611,51.0898,50.9749,50.994,20971.0
2021-04-19 14:10:00,53.22,53.3,53.22,53.28,21703.0,50.994,51.0707,50.994,51.0515,21703.0
2021-04-19 14:15:00,53.27,53.35,53.24,53.34,19191.0,51.0419,51.1186,51.0132,51.109,19191.0
2021-04-19 14:20:00,53.34,53.41,53.29,53.41,10988.0,51.109,51.1761,51.0611,51.1761,10988.0
2021-04-19 14:25:00,53.42,53.49,53.41,53.48,18424.0,51.1857,51.2527,51.1761,51.2431,18424.0
2021-04-19 14:30:00,53.48,53.53,53.46,53.5,14593.0,51.2431,51.2911,51.224,51.2623,14593.0
2021-04-19 14:35:00,53.49,53.5,53.4,53.48,15709.0,51.2527,51.2623,51.1665,51.2431,15709.0
2021-04-19 14:40:00,53.48,53.55,53.47,53.54,14052.0,51.2431,51.3102,51.2336,51.3006,14052.0
2021-04-19 14:45:00,53.54,53.64,53.5,53.63,14229.0,51.3006,51.3965,51.2623,51.3869,14229.0
2021-04-19 14:50:00,53.62,53.65,53.58,53.62,11037.0,51.3773,51.406,51.339,51.3773,11037.0
2021-04-19 14:55:00,53.63,53.65,53.56,53.61,12475.0,51.3869,51.406,51.3198,51.3677,12475.0
2021-04-19 15:00:00,53.62,53.68,53.61,53.66,16982.0,51.3773,51.4348,51.3677,51.4156,16982.0
2021-04-19 15:05:00,53.67,53.74,53.64,53.71,16564.0,51.4252,51.4923,51.3965,51.4635,16564.0
2021-04-19 15:10:00,53.71,53.79,53.69,53.72,17202.0,51.4635,51.5402,51.4444,51.4731,17202.0
2021-04-19 15:15:00,53.72,53.78,53.68,53.71,19286.0,51.4731,51.5306,51.4348,51.4635,19286.0
2021-04-19 15:20:00,53.72,53.74,53.66,53.72,23053.0,51.4731,51.4923,51.4156,51.4731,23053.0
2021-04-19 15:25:00,53.72,53.8,53.68,53.74,21699.0,51.4731,51.5498,51.4348,51.4923,21699.0
2021-04-19 15:30:00,53.75,53.86,53.73,53.85,39456.0,51.5019,51.6073,51.4827,51.5977,39456.0
2021-04-19 15:35:00,53.85,53.86,53.74,53.76,22199.0,51.5977,51.6073,51.4923,51.5114,22199.0
2021-04-19 15:40:00,53.74,53.78,53.7,53.73,24504.0,51.4923,51.5306,51.4539,51.4827,24504.0
2021-04-19 15:45:00,53.74,53.79,53.71,53.72,30375.0,51.4923,51.5402,51.4635,51.4731,30375.0
2021-04-19 15:50:00,53.75,53.77,53.69,53.76,46682.0,51.5019,51.521,51.4444,51.5114,46682.0
2021-04-19 15:55:00,53.75,53.79,53.69,53.72,166640.0,51.5019,51.5402,51.4444,51.4731,166640.0
2021-04-20 09:30:00,53.73,54.14,53.7,54.1,46775.0,51.4827,51.8755,51.4539,51.8372,46775.0
2021-04-20 09:35:00,53.98,54.18,53.88,53.96,14503.0,51.7222,51.9139,51.6264,51.7031,14503.0
2021-04-20 09:40:00,53.96,54.2,53.9,54.2,15683.0,51.7031,51.933,51.6456,51.933,15683.0
2021-04-20 09:45:00,54.19,54.37,54.14,54.22,13604.0,51.9235,52.0959,51.8755,51.9522,13604.0
2021-04-20 09:50:00,54.22,54.23,54.0,54.02,30840.0,51.9522,51.9618,51.7414,51.7606,30840.0
2021-04-20 09:55:00,54.02,54.02,53.82,53.84,34036.0,51.7606,51.7606,51.5689,51.5881,34036.0
2021-04-20 10:00:00,53.85,53.86,53.56,53.59,27853.0,51.5977,51.6073,51.3198,51.3485,27853.0
2021-04-20 10:05:00,53.55,53.67,53.55,53.61,14607.0,51.3102,51.4252,51.3102,51.3677,14607.0
2021-04-20 10:10:00,53.6,53.6,53.47,53.55,12619.0,51.3581,51.3581,51.2336,51.3102,12619.0
2021-04-20 10:15:00,53.53,53.58,53.45,53.45,15841.0,51.2911,51.339,51.2144,51.2144,15841.0
2021-04-20 10:20:00,53.46,53.46,53.15,53.16,12237.0,51.224,51.224,50.9269,50.9365,12237.0
2021-04-20 10:25:00,53.19,53.33,53.15,53.29,30049.0,50.9653,51.0994,50.9269,51.0611,30049.0
2021-04-20 10:30:00,53.28,53.3,53.19,53.24,12137.0,51.0515,51.0707,50.9653,51.0132,12137.0
2021-04-20 10:35:00,53.25,53.25,53.01,53.1,15997.0,51.0228,51.0228,50.7928,50.879,15997.0
2021-04-20 10:40:00,53.11,53.11,52.72,52.73,89294.0,50.8886,50.8886,50.5149,50.5245,89294.0
2021-04-20 10:45:00,52.73,52.75,52.58,52.58,27174.0,50.5245,50.5437,50.3808,50.3808,27174.0
2021-04-20 10:50:00,52.59,52.65,52.51,52.57,30074.0,50.3904,50.4479,50.3137,50.3712,30074.0
2021-04-20 10:55:00,52.58,52.91,52.58,52.87,36464.0,50.3808,50.697,50.3808,50.6587,36464.0
2021-04-20 11:00:00,52.87,52.91,52.78,52.9,12767.0,50.6587,50.697,50.5724,50.6874,12767.0
2021-04-20 11:05:00,52.98,52.98,52.76,52.79,19205.0,50.7641,50.7641,50.5533,50.582,19205.0
2021-04-20 11:10:00,52.8,52.88,52.75,52.88,12875.0,50.5916,50.6682,50.5437,50.6682,12875.0
2021-04-20 11:15:00,52.85,52.91,52.77,52.86,17360.0,50.6395,50.697,50.5628,50.6491,17360.0
2021-04-20 11:20:00,52.86,52.91,52.69,52.69,27846.0,50.6491,50.697,50.4862,50.4862,27846.0
2021-04-20 11:25:00,52.71,52.72,52.47,52.58,12887.0,50.5054,50.5149,50.2754,50.3808,12887.0
2021-04-20 11:30:00,52.58,52.71,52.54,52.55,36922.0,50.3808,50.5054,50.3425,50.352,36922.0
2021-04-20 11:35:00,52.56,52.58,52.32,52.4,18657.0,50.3616,50.3808,50.1317,50.2083,18657.0
2021-04-20 11:40:00,52.48,52.56,52.4,52.55,7809.0,50.285,50.3616,50.2083,50.352,7809.0
2021-04-20 11:45:00,52.55,52.57,52.42,52.49,18751.0,50.352,50.3712,50.2275,50.2946,18751.0
2021-04-20 11:50:00,52.49,52.49,52.34,52.37,13250.0,50.2946,50.2946,50.1508,50.1796,13250.0
2021-04-20 11:55:00,52.37,52.55,52.35,52.5,12281.0,50.1796,50.352,50.1604,50.3041,12281.0
2021-04-20 12:00:00,52.5,52.51,52.33,52.36,14596.0,50.3041,50.3137,50.1412,50.17,14596.0
2021-04-20 12:05:00,52.36,52.43,52.33,52.43,17691.0,50.17,50.2371,50.1412,50.2371,17691.0
2021-04-20 12:10:00,52.44,52.56,52.42,52.53,11887.0,50.2466,50.3616,50.2275,50.3329,11887.0
2021-04-20 12:15:00,52.53,52.55,52.49,52.5,6437.0,50.3329,50.352,50.2946,50.3041,6437.0
2021-04-20 12:20:00,52.49,52.56,52.46,52.56,12379.0,50.2946,50.3616,50.2658,50.3616,12379.0
2021-04-20 12:25:00,52.57,52.61,52.48,52.48,9109.0,50.3712,50.4095,50.285,50.285,9109.0
2021-04-20 12:30:00,52.48,52.61,52.48,52.57,8520.0,50.285,50.4095,50.285,50.3712,8520.0
2021-04-20 12:35:00,52.57,52.59,52.52,52.53,14899.0,50.3712,50.3904,50.3233,50.3329,14899.0
2021-04-20 12:40:00,52.53,52.55,52.36,52.37,15409.0,50.3329,50.352,50.17,50.1796,15409.0
2021-04-20 12:45:00,52.38,52.42,52.32,52.42,19035.0,50.1892,50.2275,50.1317,50.2275,19035.0
2021-04-20 12:50:00,52.43,52.43,52.34,52.37,11007.0,50.2371,50.2371,50.1508,50.1796,11007.0
2021-04-20 12:55:00,52.39,52.49,52.36,52.47,24305.0,50.1987,50.2946,50.17,50.2754,24305.0
2021-04-20 13:00:00,52.45,52.47,52.31,52.34,15366.0,50.2562,50.2754,50.1221,50.1508,15366.0
2021-04-20 13:05:00,52.33,52.34,52.07,52.12,30689.0,50.1412,50.1508,49.8921,49.94,30689.0
2021-04-20 13:10:00,52.15,52.3,52.09,52.29,14929.0,49.9688,50.1125,49.9113,50.1029,14929.0
2021-04-20 13:15:00,52.29,52.42,52.24,52.37,12264.0,50.1029,50.2275,50.055,50.1796,12264.0
2021-04-20 13:20:00,52.37,52.4,52.2,52.2,12063.0,50.1796,50.2083,50.0167,50.0167,12063.0
2021-04-20 13:25:00,52.18,52.21,52.14,52.2,9901.0,49.9975,50.0263,49.9592,50.0167,9901.0
2021-04-20 13:30:00,52.21,52.21,52.07,52.07,9670.0,50.0263,50.0263,49.8921,49.8921,9670.0
2021-04-20 13:35:00,52.07,52.1,51.99,51.99,15807.0,49.8921,49.9209,49.8155,49.8155,15807.0
2021-04-20 13:40:00,51.99,52.05,51.95,51.98,19518.0,49.8155,49.873,49.7771,49.8059,19518.0
2021-04-20 13:45:00,51.98,52.0,51.82,51.84,18719.0,49.8059,49.825,49.6526,49.6717,18719.0
2021-04-20 13:50:00,51.83,51.93,51.83,51.93,12340.0,49.6622,49.758,49.6622,49.758,12340.0
2021-04-20 13:55:00,51.93,52.02,51.85,51.96,9979.0,49.758,49.8442,49.6813,49.7867,9979.0
2021-04-20 14:00:00,51.95,51.99,51.89,51.92,14882.0,49.7771,49.8155,49.7197,49.7484,14882.0
2021-04-20 14:05:00,51.91,51.92,51.78,51.88,12977.0,49.7388,49.7484,49.6143,49.7101,12977.0
2021-04-20 14:10:00,51.88,51.92,51.81,51.82,11595.0,49.7101,49.7484,49.643,49.6526,11595.0
2021-04-20 14:15:00,51.81,51.95,51.78,51.9,11960.0,49.643,49.7771,49.6143,49.7292,11960.0
2021-04-20 14:20:00,51.89,51.91,51.82,51.83,14945.0,49.7197,49.7388,49.6526,49.6622,14945.0
2021-04-20 14:25:00,51.83,51.83,51.74,51.78,13282.0,49.6622,49.6622,49.5759,49.6143,13282.0
2021-04-20 14:30:00,51.78,51.78,51.64,51.66,21448.0,49.6143,49.6143,49.4801,49.4993,21448.0
2021-04-20 14:35:00,51.64,51.68,51.55,51.67,15836.0,49.4801,49.5184,49.3939,49.5089,15836.0
2021-04-20 14:40:00,51.65,51.69,51.58,51.62,10299.0,49.4897,49.528,49.4226,49.4609,10299.0
2021-04-20 14:45:00,51.6,51.77,51.6,51.76,12433.0,49.4418,49.6047,49.4418,49.5951,12433.0
2021-04-20 14:50:00,51.76,51.81,51.7,51.73,10445.0,49.5951,49.643,49.5376,49.5663,10445.0
2021-04-20 14:55:00,51.74,51.78,51.64,51.78,14926.0,49.5759,49.6143,49.4801,49.6143,14926.0
2021-04-20 15:00:00,51.78,51.86,51.77,51.86,34190.0,49.6143,49.6909,49.6047,49.6909,34190.0
2021-04-20 15:05:00,51.84,51.96,51.83,51.96,15371.0,49.6717,49.7867,49.6622,49.7867,15371.0
2021-04-20 15:10:00,51.96,52.06,51.92,52.05,25605.0,49.7867,49.8825,49.7484,49.873,25605.0
2021-04-20 15:15:00,52.05,52.14,52.04,52.11,19476.0,49.873,49.9592,49.8634,49.9304,19476.0
2021-04-20 15:20:00,52.11,52.14,52.04,52.05,16406.0,49.9304,49.9592,49.8634,49.873,16406.0
2021-04-20 15:25:00,52.06,52.19,52.06,52.14,16700.0,49.8825,50.0071,49.8825,49.9592,16700.0
2021-04-20 15:30:00,52.15,52.25,52.1,52.23,32718.0,49.9688,50.0646,49.9209,50.0454,32718.0
2021-04-20 15:35:00,52.23,52.3,52.17,52.19,24751.0,50.0454,50.1125,49.9879,50.0071,24751.0
2021-04-20 15:40:00,52.19,52.35,52.17,52.32,23689.0,50.0071,50.1604,49.9879,50.1317,23689.0
2021-04-20 15:45:00,52.32,52.39,52.32,52.38,33013.0,50.1317,50.1987,50.1317,50.1892,33013.0
2021-04-20 15:50:00,52.39,52.48,52.34,52.43,49417.0,50.1987,50.285,50.1508,50.2371,49417.0
2021-04-20 15:55:00,52.43,52.56,52.4,52.51,158759.0,50.2371,50.3616,50.2083,50.3137,158759.0
2021-04-21 09:30:00,52.5,52.75,52.41,52.68,43435.0,50.3041,50.5437,50.2179,50.4766,43435.0
2021-04-21 09:35:00,52.67,52.88,52.58,52.68,19510.0,50.467,50.6682,50.3808,50.4766,19510.0
2021-04-21 09:40:00,52.67,52.81,52.47,52.58,12837.0,50.467,50.6012,50.2754,50.3808,12837.0
2021-04-21 09:45:00,52.62,52.97,52.56,52.97,19363.0,50.4191,50.7545,50.3616,50.7545,19363.0
2021-04-21 09:50:00,52.98,53.0,52.78,52.88,18687.0,50.7641,50.7832,50.5724,50.6682,18687.0
2021-04-21 09:55:00,52.88,52.89,52.64,52.73,10514.0,50.6682,50.6778,50.4383,50.5245,10514.0
2021-04-21 10:00:00,52.73,52.76,52.67,52.69,11887.0,50.5245,50.5533,50.467,50.4862,11887.0
2021-04-21 10:05:00,52.69,53.02,52.68,52.98,11014.0,50.4862,50.8024,50.4766,50.7641,11014.0
2021-04-21 10:10:00,52.96,53.08,52.88,53.0,20840.0,50.7449,50.8599,50.6682,50.7832,20840.0
2021-04-21 10:15:00,53.01,53.04,52.91,53.01,12521.0,50.7928,50.8216,50.697,50.7928,12521.0
2021-04-21 10:20:00,53.02,53.05,52.95,53.04,8622.0,50.8024,50.8311,50.7353,50.8216,8622.0
2021-04-21 10:25:00,53.02,53.03,52.9,53.03,15173.0,50.8024,50.812,50.6874,50.812,15173.0
2021-04-21 10:30:00,53.01,53.03,52.87,52.97,14366.0,50.7928,50.812,50.6587,50.7545,14366.0
2021-04-21 10:35:00,52.96,53.1,52.96,53.05,11008.0,50.7449,50.879,50.7449,50.8311,11008.0
2021-04-21 10:40:00,53.07,53.26,53.06,53.24,19464.0,50.8503,51.0323,50.8407,51.0132,19464.0
2021-04-21 10:45:00,53.25,53.25,53.09,53.09,17697.0,51.0228,51.0228,50.8695,50.8695,17697.0
2021-04-21 10:50:00,53.1,53.13,53.07,53.1,6040.0,50.879,50.9078,50.8503,50.879,6040.0
2021-04-21 10:55:00,53.1,53.2,53.06,53.17,12052.0,50.879,50.9749,50.8407,50.9461,12052.0
2021-04-21 11:00:00,53.18,53.21,53.14,53.18,13504.0,50.9557,50.9844,50.9174,50.9557,13504.0
2021-04-21 11:05:00,53.19,53.2,53.08,53.12,10353.0,50.9653,50.9749,50.8599,50.8982,10353.0
2021-04-21 11:10:00,53.13,53.13,52.93,53.0,8042.0,50.9078,50.9078,50.7162,50.7832,8042.0
2021-04-21 11:15:00,53.01,53.06,52.9,52.91,7833.0,50.7928,50.8407,50.6874,50.697,7833.0
2021-04-21 11:20:00,52.89,52.91,52.8,52.87,14557.0,50.6778,50.697,50.5916,50.6587,14557.0
2021-04-21 11:25:00,52.85,52.88,52.78,52.88,7879.0,50.6395,50.6682,50.5724,50.6682,7879.0
2021-04-21 11:30:00,52.89,52.95,52.84,52.87,15930.0,50.6778,50.7353,50.6299,50.6587,15930.0
2021-04-21 11:35:00,52.83,52.87,52.73,52.76,8000.0,50.6203,50.6587,50.5245,50.5533,8000.0
2021-04-21 11:40:00,52.78,52.85,52.77,52.81,3925.0,50.5724,50.6395,50.5628,50.6012,3925.0
2021-04-21 11:45:00,52.83,52.88,52.83,52.83,4841.0,50.6203,50.6682,50.6203,50.6203,4841.0
2021-04-21 11:50:00,52.84,52.91,52.83,52.89,4407.0,50.6299,50.697,50.6203,50.6778,4407.0
2021-04-21 11:55:00,52.92,52.99,52.9,52.97,4357.0,50.7066,50.7736,50.6874,50.7545,4357.0
2021-04-21 12:00:00,52.96,52.96,52.8,52.8,8056.0,50.7449,50.7449,50.5916,50.5916,8056.0
2021-04-21 12:05:00,52.79,52.91,52.79,52.87,7635.0,50.582,50.697,50.582,50.6587,7635.0
2021-04-21 12:10:00,52.86,52.92,52.84,52.9,3571.0,50.6491,50.7066,50.6299,50.6874,3571.0
2021-04-21 12:15:00,52.9,52.97,52.9,52.92,6882.0,50.6874,50.7545,50.6874,50.7066,6882.0
2021-04-21 12:20:00,52.92,52.93,52.88,52.89,5031.0,50.7066,50.7162,50.6682,50.6778,5031.0
2021-04-21 12:25:00,52.9,52.93,52.89,52.91,4419.0,50.6874,50.7162,50.6778,50.697,4419.0
2021-04-21 12:30:00,52.9,52.92,52.88,52.89,3709.0,50.6874,50.7066,50.6682,50.6778,3709.0
2021-04-21 12:35:00,52.89,53.02,52.87,53.02,4924.0,50.6778,50.8024,50.6587,50.8024,4924.0
2021-04-21 12:40:00,53.02,53.12,53.01,53.06,8205.0,50.8024,50.8982,50.7928,50.8407,8205.0
2021-04-21 12:45:00,53.07,53.12,53.04,53.04,5879.0,50.8503,50.8982,50.8216,50.8216,5879.0
2021-04-21 12:50:00,53.04,53.13,53.02,53.1,8926.0,50.8216,50.9078,50.8024,50.879,8926.0
2021-04-21 12:55:00,53.08,53.08,52.94,52.96,4575.0,50.8599,50.8599,50.7257,50.7449,4575.0
2021-04-21 13:00:00,52.95,53.02,52.94,53.0,4461.0,50.7353,50.8024,50.7257,50.7832,4461.0
2021-04-21 13:05:00,52.99,53.08,52.99,53.06,5483.0,50.7736,50.8599,50.7736,50.8407,5483.0
2021-04-21 13:10:00,53.06,53.09,53.05,53.05,5694.0,50.8407,50.8695,50.8311,50.8311,5694.0
2021-04-21 13:15:00,53.04,53.04,52.96,53.0,5214.0,50.8216,50.8216,50.7449,50.7832,5214.0
2021-04-21 13:20:00,52.99,53.03,52.97,52.97,4560.0,50.7736,50.812,50.7545,50.7545,4560.0
2021-04-21 13:25:00,52.97,52.97,52.9,52.91,5416.0,50.7545,50.7545,50.6874,50.697,5416.0
2021-04-21 13:30:00,52.92,52.98,52.9,52.91,5289.0,50.7066,50.7641,50.6874,50.697,5289.0
2021-04-21 13:35:00,52.91,52.95,52.86,52.9,6514.0,50.697,50.7353,50.6491,50.6874,6514.0
2021-04-21 13:40:00,52.9,53.02,52.88,52.98,12083.0,50.6874,50.8024,50.6682,50.7641,12083.0
2021-04-21 13:45:00,52.97,53.0,52.94,52.98,10896.0,50.7545,50.7832,50.7257,50.7641,10896.0
2021-04-21 13:50:00,52.98,53.08,52.96,53.05,9570.0,50.7641,50.8599,50.7449,50.8311,9570.0
2021-04-21 13:55:00,53.06,53.11,52.98,52.98,9919.0,50.8407,50.8886,50.7641,50.7641,9919.0
2021-04-21 14:00:00,52.99,53.03,52.99,53.02,11823.0,50.7736,50.812,50.7736,50.8024,11823.0
2021-04-21 14:05:00,53.02,53.13,52.99,52.99,10493.0,50.8024,50.9078,50.7736,50.7736,10493.0
2021-04-21 14:10:00,52.98,53.05,52.95,53.05,4522.0,50.7641,50.8311,50.7353,50.8311,4522.0
2021-04-21 14:15:00,53.05,53.06,52.99,52.99,6466.0,50.8311,50.8407,50.7736,50.7736,6466.0
2021-04-21 14:20:00,52.99,53.07,52.99,53.07,5240.0,50.7736,50.8503,50.7736,50.8503,5240.0
2021-04-21 14:25:00,53.04,53.09,52.98,53.01,14611.0,50.8216,50.8695,50.7641,50.7928,14611.0
2021-04-21 14:30:00,53.0,53.08,53.0,53.05,7808.0,50.7832,50.8599,50.7832,50.8311,7808.0
2021-04-21 14:35:00,53.05,53.07,52.99,53.02,4564.0,50.8311,50.8503,50.7736,50.8024,4564.0
2021-04-21 14:40:00,53.03,53.08,53.0,53.07,5866.0,50.812,50.8599,50.7832,50.8503,5866.0
2021-04-21 14:45:00,53.08,53.1,52.93,52.97,5174.0,50.8599,50.879,50.7162,50.7545,5174.0
2021-04-21 14:50:00,52.99,53.01,52.95,53.0,7549.0,50.7736,50.7928,50.7353,50.7832,7549.0
2021-04-21 14:55:00,52.99,53.06,52.96,53.04,8014.0,50.7736,50.8407,50.7449,50.8216,8014.0
2021-04-21 15:00:00,53.03,53.09,53.03,53.05,4030.0,50.812,50.8695,50.812,50.8311,4030.0
2021-04-21 15:05:00,53.07,53.1,53.05,53.09,8021.0,50.8503,50.879,50.8311,50.8695,8021.0
2021-04-21 15:10:00,53.09,53.13,53.06,53.13,8363.0,50.8695,50.9078,50.8407,50.9078,8363.0
2021-04-21 15:15:00,53.16,53.17,53.1,53.11,7804.0,50.9365,50.9461,50.879,50.8886,7804.0
2021-04-21 15:20:00,53.12,53.16,53.07,53.16,4937.0,50.8982,50.9365,50.8503,50.9365,4937.0
2021-04-21 15:25:00,53.16,53.2,53.14,53.18,8971.0,50.9365,50.9749,50.9174,50.9557,8971.0
2021-04-21 15:30:00,53.18,53.34,53.16,53.32,18982.0,50.9557,51.109,50.9365,51.0898,18982.0
2021-04-21 15:35:00,53.33,53.38,53.25,53.25,18428.0,51.0994,51.1473,51.0228,51.0228,18428.0
2021-04-21 15:40:00,53.25,53.26,53.17,53.17,18063.0,51.0228,51.0323,50.9461,50.9461,18063.0
2021-04-21 15:45:00,53.17,53.26,53.16,53.24,15806.0,50.9461,51.0323,50.9365,51.0132,15806.0
2021-04-21 15:50:00,53.25,53.26,53.1,53.14,35892.0,51.0228,51.0323,50.879,50.9174,35892.0
2021-04-21 15:55:00,53.14,53.19,53.04,53.17,106441.0,50.9174,50.9653,50.8216,50.9461,106441.0
2021-04-22 09:30:00,53.0,53.12,52.44,52.56,106483.0,50.7832,50.8982,50.2466,50.3616,106483.0
2021-04-22 09:35:00,52.55,52.9,52.49,52.63,41351.0,50.352,50.6874,50.2946,50.4287,41351.0
2021-04-22 09:40:00,52.62,52.74,52.56,52.71,21233.0,50.4191,50.5341,50.3616,50.5054,21233.0
2021-04-22 09:45:00,52.61,52.64,52.48,52.64,26445.0,50.4095,50.4383,50.285,50.4383,26445.0
2021-04-22 09:50:00,52.68,53.04,52.68,53.03,13610.0,50.4766,50.8216,50.4766,50.812,13610.0
2021-04-22 09:55:00,53.04,53.19,53.03,53.13,15833.0,50.8216,50.9653,50.812,50.9078,15833.0
2021-04-22 10:00:00,53.17,53.18,53.05,53.17,18912.0,50.9461,50.9557,50.8311,50.9461,18912.0
2021-04-22 10:05:00,53.17,53.24,53.13,53.19,17474.0,50.9461,51.0132,50.9078,50.9653,17474.0
2021-04-22 10:10:00,53.18,53.18,53.0,53.0,16030.0,50.9557,50.9557,50.7832,50.7832,16030.0
2021-04-22 10:15:00,53.03,53.03,52.81,52.9,13259.0,50.812,50.812,50.6012,50.6874,13259.0
2021-04-22 10:20:00,52.91,52.99,52.75,52.99,5224.0,50.697,50.7736,50.5437,50.7736,5224.0
2021-04-22 10:25:00,52.98,53.01,52.89,52.93,14461.0,50.7641,50.7928,50.6778,50.7162,14461.0
2021-04-22 10:30:00,52.94,52.99,52.93,52.97,10020.0,50.7257,50.7736,50.7162,50.7545,10020.0
2021-04-22 10:35:00,52.95,52.95,52.85,52.86,7340.0,50.7353,50.7353,50.6395,50.6491,7340.0
2021-04-22 10:40:00,52.85,52.92,52.84,52.9,6041.0,50.6395,50.7066,50.6299,50.6874,6041.0
2021-04-22 10:45:00,52.92,52.95,52.84,52.87,6145.0,50.7066,50.7353,50.6299,50.6587,6145.0
2021-04-22 10:50:00,52.88,52.99,52.85,52.99,21715.0,50.6682,50.7736,50.6395,50.7736,21715.0
2021-04-22 10:55:00,53.0,53.11,52.99,53.06,14491.0,50.7832,50.8886,50.7736,50.8407,14491.0
2021-04-22 11:00:00,53.05,53.06,52.98,53.05,11385.0,50.8311,50.8407,50.7641,50.8311,11385.0
2021-04-22 11:05:00,53.04,53.05,52.97,53.02,6154.0,50.8216,50.8311,50.7545,50.8024,6154.0
2021-04-22 11:10:00,53.0,53.03,52.95,53.03,10959.0,50.7832,50.812,50.7353,50.812,10959.0
2021-04-22 11:15:00,53.05,53.14,53.02,53.12,7238.0,50.8311,50.9174,50.8024,50.8982,7238.0
2021-04-22 11:20:00,53.14,53.16,53.05,53.07,10632.0,50.9174,50.9365,50.8311,50.8503,10632.0
2021-04-22 11:25:00,53.08,53.16,53.07,53.15,15813.0,50.8599,50.9365,50.8503,50.9269,15813.0
2021-04-22 11:30:00,53.15,53.2,53.1,53.18,20241.0,50.9269,50.9749,50.879,50.9557,20241.0
2021-04-22 11:35:00,53.19,53.27,53.17,53.19,32907.0,50.9653,51.0419,50.9461,50.9653,32907.0
2021-04-22 11:40:00,53.17,53.24,53.11,53.24,10154.0,50.9461,51.0132,50.8886,51.0132,10154.0
2021-04-22 11:45:00,53.24,53.24,53.11,53.15,15863.0,51.0132,51.0132,50.8886,50.9269,15863.0
2021-04-22 11:50:00,53.15,53.21,53.14,53.2,13350.0,50.9269,50.9844,50.9174,50.9749,13350.0
2021-04-22 11:55:00,53.2,53.22,53.16,53.2,7054.0,50.9749,50.994,50.9365,50.9749,7054.0
2021-04-22 12:00:00,53.21,53.21,53.06,53.07,7796.0,50.9844,50.9844,50.8407,50.8503,7796.0
2021-04-22 12:05:00,53.07,53.11,53.06,53.07,30022.0,50.8503,50.8886,50.8407,50.8503,30022.0
2021-04-22 12:10:00,53.07,53.13,53.04,53.12,12888.0,50.8503,50.9078,50.8216,50.8982,12888.0
2021-04-22 12:15:00,53.12,53.14,53.07,53.07,11410.0,50.8982,50.9174,50.8503,50.8503,11410.0
2021-04-22 12:20:00,53.08,53.15,53.06,53.14,7431.0,50.8599,50.9269,50.8407,50.9174,7431.0
2021-04-22 12:25:00,53.15,53.19,53.14,53.15,8989.0,50.9269,50.9653,50.9174,50.9269,8989.0
2021-04-22 12:30:00,53.15,53.17,53.09,53.11,7792.0,50.9269,50.9461,50.8695,50.8886,7792.0
2021-04-22 12:35:00,53.11,53.2,53.1,53.18,7395.0,50.8886,50.9749,50.879,50.9557,7395.0
2021-04-22 12:40:00,53.19,53.27,53.18,53.27,11526.0,50.9653,51.0419,50.9557,51.0419,11526.0
2021-04-22 12:45:00,53.27,53.28,53.2,53.25,12984.0,51.0419,51.0515,50.9749,51.0228,12984.0
2021-04-22 12:50:00,53.25,53.31,53.23,53.31,14902.0,51.0228,51.0803,51.0036,51.0803,14902.0
2021-04-22 12:55:00,53.33,53.42,53.29,53.38,17144.0,51.0994,51.1857,51.0611,51.1473,17144.0
2021-04-22 13:00:00,53.38,53.47,53.36,53.47,8402.0,51.1473,51.2336,51.1282,51.2336,8402.0
2021-04-22 13:05:00,53.48,53.5,53.08,53.15,30206.0,51.2431,51.2623,50.8599,50.9269,30206.0
2021-04-22 13:10:00,53.15,53.18,53.0,53.17,15824.0,50.9269,50.9557,50.7832,50.9461,15824.0
2021-04-22 13:15:00,53.16,53.21,52.97,52.97,13133.0,50.9365,50.9844,50.7545,50.7545,13133.0
2021-04-22 13:20:00,52.97,53.16,52.92,53.14,23321.0,50.7545,50.9365,50.7066,50.9174,23321.0
2021-04-22 13:25:00,53.13,53.28,53.09,53.21,18740.0,50.9078,51.0515,50.8695,50.9844,18740.0
2021-04-22 13:30:00,53.2,53.21,53.08,53.18,16699.0,50.9749,50.9844,50.8599,50.9557,16699.0
2021-04-22 13:35:00,53.17,53.18,53.04,53.06,12981.0,50.9461,50.9557,50.8216,50.8407,12981.0
2021-04-22 13:40:00,53.05,53.05,52.82,52.82,10637.0,50.8311,50.8311,50.6108,50.6108,10637.0
2021-04-22 13:45:00,52.83,52.98,52.81,52.83,13128.0,50.6203,50.7641,50.6012,50.6203,13128.0
2021-04-22 13:50:00,52.82,52.83,52.66,52.66,22984.0,50.6108,50.6203,50.4574,50.4574,22984.0
2021-04-22 13:55:00,52.65,52.73,52.6,52.67,12977.0,50.4479,50.5245,50.4,50.467,12977.0
2021-04-22 14:00:00,52.66,52.66,52.52,52.57,27649.0,50.4574,50.4574,50.3233,50.3712,27649.0
2021-04-22 14:05:00,52.56,52.86,52.52,52.84,30442.0,50.3616,50.6491,50.3233,50.6299,30442.0
2021-04-22 14:10:00,52.82,52.84,52.76,52.84,7793.0,50.6108,50.6299,50.5533,50.6299,7793.0
2021-04-22 14:15:00,52.85,52.96,52.8,52.93,9370.0,50.6395,50.7449,50.5916,50.7162,9370.0
2021-04-22 14:20:00,52.94,52.94,52.82,52.89,8509.0,50.7257,50.7257,50.6108,50.6778,8509.0
2021-04-22 14:25:00,52.88,52.96,52.81,52.96,12926.0,50.6682,50.7449,50.6012,50.7449,12926.0
2021-04-22 14:30:00,52.93,52.95,52.87,52.91,8513.0,50.7162,50.7353,50.6587,50.697,8513.0
2021-04-22 14:35:00,52.91,52.96,52.88,52.95,9682.0,50.697,50.7449,50.6682,50.7353,9682.0
2021-04-22 14:40:00,52.95,52.99,52.92,52.99,10637.0,50.7353,50.7736,50.7066,50.7736,10637.0
2021-04-22 14:45:00,53.0,53.03,52.93,52.99,10991.0,50.7832,50.812,50.7162,50.7736,10991.0
2021-04-22 14:50:00,52.99,53.02,52.88,52.97,9113.0,50.7736,50.8024,50.6682,50.7545,9113.0
2021-04-22 14:55:00,52.98,53.07,52.95,53.05,9957.0,50.7641,50.8503,50.7353,50.8311,9957.0
2021-04-22 15:00:00,53.04,53.14,53.03,53.09,12506.0,50.8216,50.9174,50.812,50.8695,12506.0
2021-04-22 15:05:00,53.08,53.11,52.85,52.86,11278.0,50.8599,50.8886,50.6395,50.6491,11278.0
2021-04-22 15:10:00,52.87,52.93,52.84,52.87,13561.0,50.6587,50.7162,50.6299,50.6587,13561.0
2021-04-22 15:15:00,52.87,52.87,52.76,52.81,16609.0,50.6587,50.6587,50.5533,50.6012,16609.0
2021-04-22 15:20:00,52.82,52.89,52.79,52.83,10952.0,50.6108,50.6778,50.582,50.6203,10952.0
2021-04-22 15:25:00,52.81,52.95,52.8,52.95,19701.0,50.6012,50.7353,50.5916,50.7353,19701.0
2021-04-22 15:30:00,52.94,53.03,52.91,52.97,21760.0,50.7257,50.812,50.697,50.7545,21760.0
2021-04-22 15:35:00,52.95,53.04,52.94,53.0,43318.0,50.7353,50.8216,50.7257,50.7832,43318.0
2021-04-22 15:40:00,52.99,53.05,52.95,53.04,40935.0,50.7736,50.8311,50.7353,50.8216,40935.0
2021-04-22 15:45:00,53.04,53.17,52.95,52.97,31916.0,50.8216,50.9461,50.7353,50.7545,31916.0
2021-04-22 15:50:00,52.98,53.17,52.98,53.13,63651.0,50.7641,50.9461,50.7641,50.9078,63651.0
2021-04-22 15:55:00,53.14,53.18,53.06,53.17,157581.0,50.9174,50.9557,50.8407,50.9461,157581.0
2021-04-23 09:30:00,53.38,53.7,53.36,53.43,38539.0,51.1473,51.4539,51.1282,51.1952,38539.0
2021-04-23 09:35:00,53.39,53.51,53.24,53.25,22619.0,51.1569,51.2719,51.0132,51.0228,22619.0
2021-04-23 09:40:00,53.2,53.24,53.05,53.13,12565.0,50.9749,51.0132,50.8311,50.9078,12565.0
2021-04-23 09:45:00,53.13,53.4,53.12,53.4,12166.0,50.9078,51.1665,50.8982,51.1665,12166.0
2021-04-23 09:50:00,53.4,53.63,53.37,53.5,12661.0,51.1665,51.3869,51.1377,51.2623,12661.0
2021-04-23 09:55:00,53.5,53.64,53.49,53.61,12522.0,51.2623,51.3965,51.2527,51.3677,12522.0
2021-04-23 10:00:00,53.62,53.89,53.62,53.83,17489.0,51.3773,51.636,51.3773,51.5785,17489.0
2021-04-23 10:05:00,53.84,53.88,53.74,53.76,9105.0,51.5881,51.6264,51.4923,51.5114,9105.0
2021-04-23 10:10:00,53.71,53.76,53.61,53.72,9542.0,51.4635,51.5114,51.3677,51.4731,9542.0
2021-04-23 10:15:00,53.68,53.7,53.4,53.42,15558.0,51.4348,51.4539,51.1665,51.1857,15558.0
2021-04-23 10:20:00,53.43,53.49,53.41,53.48,9385.0,51.1952,51.2527,51.1761,51.2431,9385.0
2021-04-23 10:25:00,53.48,53.49,53.4,53.46,11690.0,51.2431,51.2527,51.1665,51.224,11690.0
2021-04-23 10:30:00,53.47,53.59,53.42,53.59,8985.0,51.2336,51.3485,51.1857,51.3485,8985.0
2021-04-23 10:35:00,53.58,53.73,53.57,53.64,12427.0,51.339,51.4827,51.3294,51.3965,12427.0
2021-04-23 10:40:00,53.62,53.62,53.49,53.52,11639.0,51.3773,51.3773,51.2527,51.2815,11639.0
2021-04-23 10:45:00,53.51,53.54,53.48,53.51,12228.0,51.2719,51.3006,51.2431,51.2719,12228.0
2021-04-23 10:50:00,53.5,53.55,53.46,53.48,16325.0,51.2623,51.3102,51.224,51.2431,16325.0
2021-04-23 10:55:00,53.48,53.67,53.48,53.64,21114.0,51.2431,51.4252,51.2431,51.3965,21114.0
2021-04-23 11:00:00,53.63,53.8,53.61,53.8,15585.0,51.3869,51.5498,51.3677,51.5498,15585.0
2021-04-23 11:05:00,53.8,53.83,53.64,53.7,9753.0,51.5498,51.5785,51.3965,51.4539,9753.0
2021-04-23 11:10:00,53.7,53.71,53.62,53.7,8822.0,51.4539,51.4635,51.3773,51.4539,8822.0
2021-04-23 11:15:00,53.71,53.78,53.69,53.77,10704.0,51.4635,51.5306,51.4444,51.521,10704.0
2021-04-23 11:20:00,53.76,53.76,53.68,53.71,7845.0,51.5114,51.5114,51.4348,51.4635,7845.0
2021-04-23 11:25:00,53.69,53.75,53.68,53.7,8439.0,51.4444,51.5019,51.4348,51.4539,8439.0
2021-04-23 11:30:00,53.7,53.71,53.65,53.69,6943.0,51.4539,51.4635,51.406,51.4444,6943.0
2021-04-23 11:35:00,53.68,53.76,53.66,53.74,7520.0,51.4348,51.5114,51.4156,51.4923,7520.0
2021-04-23 11:40:00,53.76,53.78,53.67,53.72,7921.0,51.5114,51.5306,51.4252,51.4731,7921.0
2021-04-23 11:45:00,53.72,53.78,53.69,53.71,6915.0,51.4731,51.5306,51.4444,51.4635,6915.0
2021-04-23 11:50:00,53.7,53.74,53.68,53.73,5847.0,51.4539,51.4923,51.4348,51.4827,5847.0
2021-04-23 11:55:00,53.73,53.75,53.69,53.71,6517.0,51.4827,51.5019,51.4444,51.4635,6517.0
2021-04-23 12:00:00,53.71,53.73,53.66,53.68,7405.0,51.4635,51.4827,51.4156,51.4348,7405.0
2021-04-23 12:05:00,53.69,53.74,53.68,53.72,6895.0,51.4444,51.4923,51.4348,51.4731,6895.0
2021-04-23 12:10:00,53.71,53.8,53.71,53.78,10206.0,51.4635,51.5498,51.4635,51.5306,10206.0
2021-04-23 12:15:00,53.77,53.79,53.71,53.75,6761.0,51.521,51.5402,51.4635,51.5019,6761.0
2021-04-23 12:20:00,53.75,53.82,53.75,53.8,9980.0,51.5019,51.5689,51.5019,51.5498,9980.0
2021-04-23 12:25:00,53.79,53.79,53.69,53.69,7017.0,51.5402,51.5402,51.4444,51.4444,7017.0
2021-04-23 12:30:00,53.69,53.73,53.63,53.66,9044.0,51.4444,51.4827,51.3869,51.4156,9044.0
2021-04-23 12:35:00,53.67,53.73,53.65,53.73,8002.0,51.4252,51.4827,51.406,51.4827,8002.0
2021-04-23 12:40:00,53.74,53.79,53.74,53.75,12015.0,51.4923,51.5402,51.4923,51.5019,12015.0
2021-04-23 12:45:00,53.77,53.85,53.73,53.83,10554.0,51.521,51.5977,51.4827,51.5785,10554.0
2021-04-23 12:50:00,53.83,53.86,53.8,53.84,6830.0,51.5785,51.6073,51.5498,51.5881,6830.0
2021-04-23 12:55:00,53.83,53.88,53.82,53.86,6778.0,51.5785,51.6264,51.5689,51.6073,6778.0
2021-04-23 13:00:00,53.88,53.9,53.84,53.87,13634.0,51.6264,51.6456,51.5881,51.6168,13634.0
2021-04-23 13:05:00,53.88,53.92,53.87,53.9,10104.0,51.6264,51.6647,51.6168,51.6456,10104.0
2021-04-23 13:10:00,53.89,53.91,53.83,53.86,9068.0,51.636,51.6552,51.5785,51.6073,9068.0
2021-04-23 13:15:00,53.86,53.91,53.84,53.91,11076.0,51.6073,51.6552,51.5881,51.6552,11076.0
2021-04-23 13:20:00,53.91,53.91,53.89,53.9,10426.0,51.6552,51.6552,51.636,51.6456,10426.0
2021-04-23 13:25:00,53.89,53.93,53.88,53.92,10290.0,51.636,51.6743,51.6264,51.6647,10290.0
2021-04-23 13:30:00,53.92,54.04,53.9,54.04,13826.0,51.6647,51.7797,51.6456,51.7797,13826.0
2021-04-23 13:35:00,54.02,54.07,53.99,54.07,7856.0,51.7606,51.8085,51.7318,51.8085,7856.0
2021-04-23 13:40:00,54.09,54.13,54.06,54.07,7247.0,51.8276,51.866,51.7989,51.8085,7247.0
2021-04-23 13:45:00,54.05,54.11,54.03,54.1,8810.0,51.7893,51.8468,51.7701,51.8372,8810.0
2021-04-23 13:50:00,54.13,54.16,54.09,54.15,9909.0,51.866,51.8947,51.8276,51.8851,9909.0
2021-04-23 13:55:00,54.14,54.14,54.04,54.04,9913.0,51.8755,51.8755,51.7797,51.7797,9913.0
2021-04-23 14:00:00,54.08,54.09,54.01,54.01,11847.0,51.8181,51.8276,51.751,51.751,11847.0
2021-04-23 14:05:00,54.0,54.01,53.96,53.98,15717.0,51.7414,51.751,51.7031,51.7222,15717.0
2021-04-23 14:10:00,53.98,54.0,53.95,53.96,11687.0,51.7222,51.7414,51.6935,51.7031,11687.0
2021-04-23 14:15:00,53.96,53.97,53.92,53.95,18982.0,51.7031,51.7127,51.6647,51.6935,18982.0
2021-04-23 14:20:00,53.95,53.97,53.92,53.95,11112.0,51.6935,51.7127,51.6647,51.6935,11112.0
2021-04-23 14:25:00,53.96,54.0,53.94,53.97,10644.0,51.7031,51.7414,51.6839,51.7127,10644.0
2021-04-23 14:30:00,53.98,54.02,53.96,54.01,15195.0,51.7222,51.7606,51.7031,51.751,15195.0
2021-04-23 14:35:00,54.0,54.0,53.94,53.95,13826.0,51.7414,51.7414,51.6839,51.6935,13826.0
2021-04-23 14:40:00,53.96,54.02,53.95,54.01,19182.0,51.7031,51.7606,51.6935,51.751,19182.0
2021-04-23 14:45:00,54.01,54.04,53.97,53.99,15173.0,51.751,51.7797,51.7127,51.7318,15173.0
2021-04-23 14:50:00,53.98,54.05,53.98,54.04,14956.0,51.7222,51.7893,51.7222,51.7797,14956.0
2021-04-23 14:55:00,54.04,54.08,54.01,54.01,13290.0,51.7797,51.8181,51.751,51.751,13290.0
2021-04-23 15:00:00,54.03,54.05,54.0,54.01,10824.0,51.7701,51.7893,51.7414,51.751,10824.0
2021-04-23 15:05:00,54.02,54.07,54.02,54.07,9640.0,51.7606,51.8085,51.7606,51.8085,9640.0
2021-04-23 15:10:00,54.05,54.06,53.98,53.98,17860.0,51.7893,51.7989,51.7222,51.7222,17860.0
2021-04-23 15:15:00,53.98,54.06,53.98,54.06,21160.0,51.7222,51.7989,51.7222,51.7989,21160.0
2021-04-23 15:20:00,54.07,54.09,54.05,54.09,12774.0,51.8085,51.8276,51.7893,51.8276,12774.0
2021-04-23 15:25:00,54.08,54.08,53.99,54.01,18876.0,51.8181,51.8181,51.7318,51.751,18876.0
2021-04-23 15:30:00,54.01,54.13,54.0,54.11,30786.0,51.751,51.866,51.7414,51.8468,30786.0
2021-04-23 15:35:00,54.11,54.14,54.03,54.05,37899.0,51.8468,51.8755,51.7701,51.7893,37899.0
2021-04-23 15:40:00,54.05,54.06,54.0,54.04,33435.0,51.7893,51.7989,51.7414,51.7797,33435.0
2021-04-23 15:45:00,54.03,54.1,54.01,54.08,28933.0,51.7701,51.8372,51.751,51.8181,28933.0
2021-04-23 15:50:00,54.09,54.09,53.87,53.9,49363.0,51.8276,51.8276,51.6168,51.6456,49363.0
2021-04-23 15:55:00,53.9,53.97,53.85,53.92,111164.0,51.6456,51.7127,51.5977,51.6647,111164.0
2021-04-26 09:30:00,54.6,54.6,54.25,54.43,73492.0,52.3163,52.3163,51.9809,52.1534,73492.0
2021-04-26 09:35:00,54.4,54.69,54.39,54.44,29923.0,52.1247,52.4025,52.1151,52.163,29923.0
2021-04-26 09:40:00,54.44,54.63,54.34,54.59,13052.0,52.163,52.345,52.0672,52.3067,13052.0
2021-04-26 09:45:00,54.56,54.59,54.44,54.5,52699.0,52.278,52.3067,52.163,52.2205,52699.0
2021-04-26 09:50:00,54.53,54.54,54.12,54.28,24880.0,52.2492,52.2588,51.8564,52.0097,24880.0
2021-04-26 09:55:00,54.31,54.42,54.3,54.4,23445.0,52.0384,52.1438,52.0288,52.1247,23445.0
2021-04-26 10:00:00,54.4,54.42,54.23,54.24,19316.0,52.1247,52.1438,51.9618,51.9714,19316.0
2021-04-26 10:05:00,54.23,54.51,54.2,54.51,61495.0,51.9618,52.2301,51.933,52.2301,61495.0
2021-04-26 10:10:00,54.48,54.57,54.47,54.56,24313.0,52.2013,52.2876,52.1917,52.278,24313.0
2021-04-26 10:15:00,54.55,54.55,54.27,54.4,24821.0,52.2684,52.2684,52.0001,52.1247,24821.0
2021-04-26 10:20:00,54.4,54.59,54.38,54.55,15498.0,52.1247,52.3067,52.1055,52.2684,15498.0
2021-04-26 10:25:00,54.56,54.6,54.34,54.38,17855.0,52.278,52.3163,52.0672,52.1055,17855.0
2021-04-26 10:30:00,54.38,54.47,54.33,54.46,15436.0,52.1055,52.1917,52.0576,52.1822,15436.0
2021-04-26 10:35:00,54.47,54.47,54.29,54.29,24863.0,52.1917,52.1917,52.0193,52.0193,24863.0
2021-04-26 10:40:00,54.28,54.33,54.23,54.26,13995.0,52.0097,52.0576,51.9618,51.9905,13995.0
2021-04-26 10:45:00,54.26,54.28,54.14,54.16,11707.0,51.9905,52.0097,51.8755,51.8947,11707.0
2021-04-26 10:50:00,54.14,54.29,54.11,54.27,19551.0,51.8755,52.0193,51.8468,52.0001,19551.0
2021-04-26 10:55:00,54.28,54.47,54.25,54.47,18812.0,52.0097,52.1917,51.9809,52.1917,18812.0
2021-04-26 11:00:00,54.47,54.52,54.42,54.52,15566.0,52.1917,52.2396,52.1438,52.2396,15566.0
2021-04-26 11:05:00,54.52,54.59,54.49,54.59,14184.0,52.2396,52.3067,52.2109,52.3067,14184.0
2021-04-26 11:10:00,54.57,54.58,54.46,54.58,29431.0,52.2876,52.2971,52.1822,52.2971,29431.0
2021-04-26 11:15:00,54.56,54.59,54.5,54.52,12741.0,52.278,52.3067,52.2205,52.2396,12741.0
2021-04-26 11:20:00,54.52,54.64,54.51,54.58,21818.0,52.2396,52.3546,52.2301,52.2971,21818.0
2021-04-26 11:25:00,54.58,54.64,54.52,54.56,17173.0,52.2971,52.3546,52.2396,52.278,17173.0
2021-04-26 11:30:00,54.57,54.69,54.55,54.63,45236.0,52.2876,52.4025,52.2684,52.345,45236.0
2021-04-26 11:35:00,54.62,54.75,54.62,54.72,16532.0,52.3355,52.46,52.3355,52.4313,16532.0
2021-04-26 11:40:00,54.71,54.83,54.67,54.79,31733.0,52.4217,52.5367,52.3834,52.4984,31733.0
2021-04-26 11:45:00,54.8,54.83,54.68,54.73,17313.0,52.5079,52.5367,52.393,52.4409,17313.0
2021-04-26 11:50:00,54.73,54.78,54.68,54.75,12156.0,52.4409,52.4888,52.393,52.46,12156.0
2021-04-26 11:55:00,54.75,54.84,54.68,54.77,45676.0,52.46,52.5463,52.393,52.4792,45676.0
2021-04-26 12:00:00,54.76,54.81,54.74,54.79,24136.0,52.4696,52.5175,52.4504,52.4984,24136.0
2021-04-26 12:05:00,54.78,54.82,54.74,54.79,22882.0,52.4888,52.5271,52.4504,52.4984,22882.0
2021-04-26 12:10:00,54.79,54.81,54.65,54.65,17914.0,52.4984,52.5175,52.3642,52.3642,17914.0
2021-04-26 12:15:00,54.65,54.68,54.58,54.67,14883.0,52.3642,52.393,52.2971,52.3834,14883.0
2021-04-26 12:20:00,54.66,54.7,54.6,54.61,11214.0,52.3738,52.4121,52.3163,52.3259,11214.0
2021-04-26 12:25:00,54.6,54.65,54.56,54.62,19145.0,52.3163,52.3642,52.278,52.3355,19145.0
2021-04-26 12:30:00,54.63,54.67,54.58,54.67,9826.0,52.345,52.3834,52.2971,52.3834,9826.0
2021-04-26 12:35:00,54.67,54.73,54.64,54.65,7944.0,52.3834,52.4409,52.3546,52.3642,7944.0
2021-04-26 12:40:00,54.65,54.69,54.6,54.61,12331.0,52.3642,52.4025,52.3163,52.3259,12331.0
2021-04-26 12:45:00,54.64,54.7,54.61,54.66,7966.0,52.3546,52.4121,52.3259,52.3738,7966.0
2021-04-26 12:50:00,54.68,54.8,54.63,54.8,8277.0,52.393,52.5079,52.345,52.5079,8277.0
2021-04-26 12:55:00,54.8,54.82,54.73,54.75,12013.0,52.5079,52.5271,52.4409,52.46,12013.0
2021-04-26 13:00:00,54.74,54.81,54.73,54.81,8891.0,52.4504,52.5175,52.4409,52.5175,8891.0
2021-04-26 13:05:00,54.82,54.86,54.8,54.82,22846.0,52.5271,52.5654,52.5079,52.5271,22846.0
2021-04-26 13:10:00,54.82,54.84,54.71,54.72,11178.0,52.5271,52.5463,52.4217,52.4313,11178.0
2021-04-26 13:15:00,54.72,54.83,54.71,54.83,22047.0,52.4313,52.5367,52.4217,52.5367,22047.0
2021-04-26 13:20:00,54.84,54.91,54.81,54.9,17069.0,52.5463,52.6133,52.5175,52.6038,17069.0
2021-04-26 13:25:00,54.89,54.91,54.81,54.88,22240.0,52.5942,52.6133,52.5175,52.5846,22240.0
2021-04-26 13:30:00,54.88,54.89,54.82,54.83,22510.0,52.5846,52.5942,52.5271,52.5367,22510.0
2021-04-26 13:35:00,54.82,54.89,54.8,54.81,38181.0,52.5271,52.5942,52.5079,52.5175,38181.0
2021-04-26 13:40:00,54.81,54.81,54.71,54.79,28625.0,52.5175,52.5175,52.4217,52.4984,28625.0
2021-04-26 13:45:00,54.78,54.88,54.76,54.88,20579.0,52.4888,52.5846,52.4696,52.5846,20579.0
2021-04-26 13:50:00,54.9,54.94,54.87,54.94,14518.0,52.6038,52.6421,52.575,52.6421,14518.0
2021-04-26 13:55:00,54.94,54.97,54.89,54.94,16339.0,52.6421,52.6708,52.5942,52.6421,16339.0
2021-04-26 14:00:00,54.94,55.0,54.93,54.97,27274.0,52.6421,52.6996,52.6325,52.6708,27274.0
2021-04-26 14:05:00,54.96,54.99,54.87,54.93,16590.0,52.6612,52.69,52.575,52.6325,16590.0
2021-04-26 14:10:00,54.92,55.0,54.92,54.98,24299.0,52.6229,52.6996,52.6229,52.6804,24299.0
2021-04-26 14:15:00,54.98,55.0,54.98,54.98,26535.0,52.6804,52.6996,52.6804,52.6804,26535.0
2021-04-26 14:20:00,54.98,55.03,54.96,54.99,37551.0,52.6804,52.7283,52.6612,52.69,37551.0
2021-04-26 14:25:00,55.0,55.01,54.99,55.0,108771.0,52.6996,52.7092,52.69,52.6996,108771.0
2021-04-26 14:30:00,55.0,55.0,54.85,54.91,20224.0,52.6996,52.6996,52.5558,52.6133,20224.0
2021-04-26 14:35:00,54.91,54.96,54.88,54.89,42602.0,52.6133,52.6612,52.5846,52.5942,42602.0
2021-04-26 14:40:00,54.88,54.9,54.83,54.88,18603.0,52.5846,52.6038,52.5367,52.5846,18603.0
2021-04-26 14:45:00,54.88,54.91,54.84,54.91,16079.0,52.5846,52.6133,52.5463,52.6133,16079.0
2021-04-26 14:50:00,54.91,54.97,54.9,54.95,9208.0,52.6133,52.6708,52.6038,52.6517,9208.0
2021-04-26 14:55:00,54.95,54.98,54.94,54.96,13328.0,52.6517,52.6804,52.6421,52.6612,13328.0
2021-04-26 15:00:00,54.96,54.96,54.83,54.9,18752.0,52.6612,52.6612,52.5367,52.6038,18752.0
2021-04-26 15:05:00,54.9,55.0,54.89,54.97,22893.0,52.6038,52.6996,52.5942,52.6708,22893.0
2021-04-26 15:10:00,54.97,55.01,54.9,54.91,50215.0,52.6708,52.7092,52.6038,52.6133,50215.0
2021-04-26 15:15:00,54.9,54.96,54.9,54.96,17246.0,52.6038,52.6612,52.6038,52.6612,17246.0
2021-04-26 15:20:00,54.96,55.0,54.88,54.88,39594.0,52.6612,52.6996,52.5846,52.5846,39594.0
2021-04-26 15:25:00,54.89,54.95,54.78,54.79,38912.0,52.5942,52.6517,52.4888,52.4984,38912.0
2021-04-26 15:30:00,54.78,54.92,54.74,54.91,60484.0,52.4888,52.6229,52.4504,52.6133,60484.0
2021-04-26 15:35:00,54.92,54.97,54.85,54.96,55825.0,52.6229,52.6708,52.5558,52.6612,55825.0
2021-04-26 15:40:00,54.96,55.01,54.9,54.96,86425.0,52.6612,52.7092,52.6038,52.6612,86425.0
2021-04-26 15:45:00,54.96,55.0,54.95,54.96,108032.0,52.6612,52.6996,52.6517,52.6612,108032.0
2021-04-26 15:50:00,54.95,55.05,54.92,55.05,192663.0,52.6517,52.7475,52.6229,52.7475,192663.0
2021-04-26 15:55:00,55.05,55.07,54.77,54.81,302366.0,52.7475,52.7666,52.4792,52.5175,302366.0
2021-04-27 09:30:00,56.37,58.08,56.36,57.07,338765.0,54.0123,55.6507,54.0027,54.683,338765.0
2021-04-27 09:35:00,57.0,57.74,56.96,57.44,339668.0,54.6159,55.325,54.5776,55.0375,339668.0
2021-04-27 09:40:00,57.44,57.5,56.76,56.85,160817.0,55.0375,55.095,54.386,54.4722,160817.0
2021-04-27 09:45:00,56.86,57.28,56.81,57.08,85800.0,54.4818,54.8842,54.4339,54.6926,85800.0
2021-04-27 09:50:00,57.1,57.65,56.97,57.48,82403.0,54.7117,55.2387,54.5872,55.0758,82403.0
2021-04-27 09:55:00,57.48,57.5,57.01,57.1,109817.0,55.0758,55.095,54.6255,54.7117,109817.0
2021-04-27 10:00:00,57.09,57.17,56.96,57.05,66353.0,54.7022,54.7788,54.5776,54.6638,66353.0
2021-04-27 10:05:00,57.06,57.1,56.86,56.91,50769.0,54.6734,54.7117,54.4818,54.5297,50769.0
2021-04-27 10:10:00,56.93,57.18,56.85,57.08,60049.0,54.5488,54.7884,54.4722,54.6926,60049.0
2021-04-27 10:15:00,57.07,57.09,56.93,56.99,50457.0,54.683,54.7022,54.5488,54.6063,50457.0
2021-04-27 10:20:00,56.96,57.35,56.96,57.35,68000.0,54.5776,54.9513,54.5776,54.9513,68000.0
2021-04-27 10:25:00,57.35,57.53,57.3,57.37,30158.0,54.9513,55.1238,54.9034,54.9704,30158.0
2021-04-27 10:30:00,57.39,57.42,57.21,57.24,58668.0,54.9896,55.0184,54.8171,54.8459,58668.0
2021-04-27 10:35:00,57.24,57.25,57.08,57.15,40636.0,54.8459,54.8555,54.6926,54.7596,40636.0
2021-04-27 10:40:00,57.13,57.19,57.1,57.1,38184.0,54.7405,54.798,54.7117,54.7117,38184.0
2021-04-27 10:45:00,57.09,57.17,57.06,57.15,27277.0,54.7022,54.7788,54.6734,54.7596,27277.0
2021-04-27 10:50:00,57.17,57.17,57.09,57.12,22691.0,54.7788,54.7788,54.7022,54.7309,22691.0
2021-04-27 10:55:00,57.1,57.11,56.9,56.97,46454.0,54.7117,54.7213,54.5201,54.5872,46454.0
2021-04-27 11:00:00,56.97,57.42,56.95,57.31,52622.0,54.5872,55.0184,54.568,54.913,52622.0
2021-04-27 11:05:00,57.33,57.55,57.33,57.53,17301.0,54.9321,55.1429,54.9321,55.1238,17301.0
2021-04-27 11:10:00,57.54,57.55,57.39,57.43,17712.0,55.1333,55.1429,54.9896,55.0279,17712.0
2021-04-27 11:15:00,57.42,57.49,57.37,57.41,12207.0,55.0184,55.0854,54.9704,55.0088,12207.0
2021-04-27 11:20:00,57.42,57.59,57.4,57.58,15408.0,55.0184,55.1812,54.9992,55.1717,15408.0
2021-04-27 11:25:00,57.59,57.65,57.43,57.57,39960.0,55.1812,55.2387,55.0279,55.1621,39960.0
2021-04-27 11:30:00,57.58,57.6,57.35,57.4,48335.0,55.1717,55.1908,54.9513,54.9992,48335.0
2021-04-27 11:35:00,57.39,57.46,57.35,57.41,11038.0,54.9896,55.0567,54.9513,55.0088,11038.0
2021-04-27 11:40:00,57.44,57.45,57.31,57.45,6860.0,55.0375,55.0471,54.913,55.0471,6860.0
2021-04-27 11:45:00,57.44,57.54,57.42,57.46,14656.0,55.0375,55.1333,55.0184,55.0567,14656.0
2021-04-27 11:50:00,57.42,57.44,57.29,57.31,10827.0,55.0184,55.0375,54.8938,54.913,10827.0
2021-04-27 11:55:00,57.3,57.33,57.22,57.24,11802.0,54.9034,54.9321,54.8267,54.8459,11802.0
2021-04-27 12:00:00,57.24,57.42,57.24,57.35,13991.0,54.8459,55.0184,54.8459,54.9513,13991.0
2021-04-27 12:05:00,57.33,57.35,57.25,57.26,7930.0,54.9321,54.9513,54.8555,54.865,7930.0
2021-04-27 12:10:00,57.27,57.28,57.12,57.27,18071.0,54.8746,54.8842,54.7309,54.8746,18071.0
2021-04-27 12:15:00,57.27,57.43,57.26,57.36,21557.0,54.8746,55.0279,54.865,54.9609,21557.0
2021-04-27 12:20:00,57.34,57.34,57.25,57.3,9486.0,54.9417,54.9417,54.8555,54.9034,9486.0
2021-04-27 12:25:00,57.3,57.3,57.19,57.25,13285.0,54.9034,54.9034,54.798,54.8555,13285.0
2021-04-27 12:30:00,57.26,57.28,57.06,57.09,8332.0,54.865,54.8842,54.6734,54.7022,8332.0
2021-04-27 12:35:00,57.14,57.18,57.09,57.13,13856.0,54.7501,54.7884,54.7022,54.7405,13856.0
2021-04-27 12:40:00,57.15,57.17,57.06,57.09,10250.0,54.7596,54.7788,54.6734,54.7022,10250.0
2021-04-27 12:45:00,57.09,57.17,57.01,57.03,13958.0,54.7022,54.7788,54.6255,54.6447,13958.0
2021-04-27 12:50:00,57.03,57.09,57.0,57.07,23947.0,54.6447,54.7022,54.6159,54.683,23947.0
2021-04-27 12:55:00,57.04,57.1,56.98,57.1,16776.0,54.6542,54.7117,54.5968,54.7117,16776.0
2021-04-27 13:00:00,57.11,57.2,57.06,57.19,16155.0,54.7213,54.8076,54.6734,54.798,16155.0
2021-04-27 13:05:00,57.19,57.36,57.16,57.31,87209.0,54.798,54.9609,54.7692,54.913,87209.0
2021-04-27 13:10:00,57.34,57.35,57.22,57.34,11521.0,54.9417,54.9513,54.8267,54.9417,11521.0
2021-04-27 13:15:00,57.33,57.41,57.31,57.37,18738.0,54.9321,55.0088,54.913,54.9704,18738.0
2021-04-27 13:20:00,57.37,57.52,57.37,57.49,35616.0,54.9704,55.1142,54.9704,55.0854,35616.0
2021-04-27 13:25:00,57.48,57.62,57.48,57.6,37200.0,55.0758,55.21,55.0758,55.1908,37200.0
2021-04-27 13:30:00,57.63,57.67,57.47,57.51,15237.0,55.2196,55.2579,55.0663,55.1046,15237.0
2021-04-27 13:35:00,57.52,57.56,57.5,57.53,10646.0,55.1142,55.1525,55.095,55.1238,10646.0
2021-04-27 13:40:00,57.54,57.63,57.54,57.6,21763.0,55.1333,55.2196,55.1333,55.1908,21763.0
2021-04-27 13:45:00,57.58,57.61,57.44,57.53,22857.0,55.1717,55.2004,55.0375,55.1238,22857.0
2021-04-27 13:50:00,57.52,57.61,57.45,57.55,21969.0,55.1142,55.2004,55.0471,55.1429,21969.0
2021-04-27 13:55:00,57.55,57.57,57.45,57.48,16472.0,55.1429,55.1621,55.0471,55.0758,16472.0
2021-04-27 14:00:00,57.47,57.49,57.32,57.35,18371.0,55.0663,55.0854,54.9225,54.9513,18371.0
2021-04-27 14:05:00,57.36,57.42,57.35,57.39,16806.0,54.9609,55.0184,54.9513,54.9896,16806.0
2021-04-27 14:10:00,57.4,57.46,57.25,57.25,17471.0,54.9992,55.0567,54.8555,54.8555,17471.0
2021-04-27 14:15:00,57.24,57.37,57.21,57.34,22816.0,54.8459,54.9704,54.8171,54.9417,22816.0
2021-04-27 14:20:00,57.35,57.42,57.29,57.38,64801.0,54.9513,55.0184,54.8938,54.98,64801.0
2021-04-27 14:25:00,57.37,57.41,57.28,57.35,28145.0,54.9704,55.0088,54.8842,54.9513,28145.0
2021-04-27 14:30:00,57.34,57.35,57.2,57.26,21874.0,54.9417,54.9513,54.8076,54.865,21874.0
2021-04-27 14:35:00,57.26,57.31,57.24,57.29,18715.0,54.865,54.913,54.8459,54.8938,18715.0
2021-04-27 14:40:00,57.3,57.3,57.21,57.22,12657.0,54.9034,54.9034,54.8171,54.8267,12657.0
2021-04-27 14:45:00,57.22,57.29,57.2,57.21,15723.0,54.8267,54.8938,54.8076,54.8171,15723.0
2021-04-27 14:50:00,57.2,57.25,57.14,57.14,12129.0,54.8076,54.8555,54.7501,54.7501,12129.0
2021-04-27 14:55:00,57.15,57.17,56.99,57.04,23913.0,54.7596,54.7788,54.6063,54.6542,23913.0
2021-04-27 15:00:00,57.02,57.04,56.91,56.97,19057.0,54.6351,54.6542,54.5297,54.5872,19057.0
2021-04-27 15:05:00,56.97,56.99,56.9,56.95,29672.0,54.5872,54.6063,54.5201,54.568,29672.0
2021-04-27 15:10:00,56.94,57.14,56.93,57.07,37903.0,54.5584,54.7501,54.5488,54.683,37903.0
2021-04-27 15:15:00,57.05,57.24,57.05,57.17,20429.0,54.6638,54.8459,54.6638,54.7788,20429.0
2021-04-27 15:20:00,57.18,57.33,57.17,57.31,29406.0,54.7884,54.9321,54.7788,54.913,29406.0
2021-04-27 15:25:00,57.32,57.35,57.24,57.25,36922.0,54.9225,54.9513,54.8459,54.8555,36922.0
2021-04-27 15:30:00,57.25,57.25,57.13,57.24,43100.0,54.8555,54.8555,54.7405,54.8459,43100.0
2021-04-27 15:35:00,57.23,57.43,57.23,57.4,59039.0,54.8363,55.0279,54.8363,54.9992,59039.0
2021-04-27 15:40:00,57.39,57.4,57.18,57.23,54588.0,54.9896,54.9992,54.7884,54.8363,54588.0
2021-04-27 15:45:00,57.23,57.33,57.22,57.28,56561.0,54.8363,54.9321,54.8267,54.8842,56561.0
2021-04-27 15:50:00,57.29,57.4,57.27,57.28,102212.0,54.8938,54.9992,54.8746,54.8842,102212.0
2021-04-27 15:55:00,57.27,57.36,57.13,57.14,208388.0,54.8746,54.9609,54.7405,54.7501,208388.0
2021-04-28 09:30:00,57.43,57.51,57.1,57.42,96170.0,55.0279,55.1046,54.7117,55.0184,96170.0
2021-04-28 09:35:00,57.38,57.61,57.24,57.41,33826.0,54.98,55.2004,54.8459,55.0088,33826.0
2021-04-28 09:40:00,57.43,57.74,57.43,57.5,58926.0,55.0279,55.325,55.0279,55.095,58926.0
2021-04-28 09:45:00,57.5,57.55,57.41,57.43,16211.0,55.095,55.1429,55.0088,55.0279,16211.0
2021-04-28 09:50:00,57.42,57.7,57.42,57.68,19133.0,55.0184,55.2866,55.0184,55.2675,19133.0
2021-04-28 09:55:00,57.67,57.77,57.55,57.61,31152.0,55.2579,55.3537,55.1429,55.2004,31152.0
2021-04-28 10:00:00,57.61,57.71,57.54,57.69,21530.0,55.2004,55.2962,55.1333,55.2771,21530.0
2021-04-28 10:05:00,57.7,57.74,57.58,57.71,25177.0,55.2866,55.325,55.1717,55.2962,25177.0
2021-04-28 10:10:00,57.74,57.9,57.74,57.88,23152.0,55.325,55.4783,55.325,55.4591,23152.0
2021-04-28 10:15:00,57.89,57.96,57.87,57.95,18295.0,55.4687,55.5358,55.4495,55.5262,18295.0
2021-04-28 10:20:00,57.95,58.13,57.94,58.05,47471.0,55.5262,55.6987,55.5166,55.622,47471.0
2021-04-28 10:25:00,58.03,58.12,58.02,58.11,32651.0,55.6028,55.6891,55.5933,55.6795,32651.0
2021-04-28 10:30:00,58.09,58.09,57.98,58.01,20669.0,55.6603,55.6603,55.5549,55.5837,20669.0
2021-04-28 10:35:00,58.0,58.04,57.75,57.75,12681.0,55.5741,55.6124,55.3345,55.3345,12681.0
2021-04-28 10:40:00,57.72,57.98,57.72,57.97,14269.0,55.3058,55.5549,55.3058,55.5453,14269.0
2021-04-28 10:45:00,57.97,58.15,57.95,58.07,18187.0,55.5453,55.7178,55.5262,55.6412,18187.0
2021-04-28 10:50:00,58.08,58.13,58.05,58.09,14670.0,55.6507,55.6987,55.622,55.6603,14670.0
2021-04-28 10:55:00,58.09,58.16,58.02,58.04,22180.0,55.6603,55.7274,55.5933,55.6124,22180.0
2021-04-28 11:00:00,58.07,58.12,57.87,58.06,29835.0,55.6412,55.6891,55.4495,55.6316,29835.0
2021-04-28 11:05:00,58.05,58.2,58.04,58.18,26498.0,55.622,55.7657,55.6124,55.7466,26498.0
2021-04-28 11:10:00,58.2,58.33,58.17,58.23,37112.0,55.7657,55.8903,55.737,55.7945,37112.0
2021-04-28 11:15:00,58.23,58.35,58.17,58.33,18236.0,55.7945,55.9095,55.737,55.8903,18236.0
2021-04-28 11:20:00,58.34,58.45,58.3,58.44,21270.0,55.8999,56.0053,55.8615,55.9957,21270.0
2021-04-28 11:25:00,58.45,58.46,58.39,58.43,20303.0,56.0053,56.0149,55.9478,55.9861,20303.0
2021-04-28 11:30:00,58.42,58.45,58.33,58.37,19115.0,55.9765,56.0053,55.8903,55.9286,19115.0
2021-04-28 11:35:00,58.34,58.34,58.26,58.26,10637.0,55.8999,55.8999,55.8232,55.8232,10637.0
2021-04-28 11:40:00,58.27,58.42,58.24,58.42,13459.0,55.8328,55.9765,55.8041,55.9765,13459.0
2021-04-28 11:45:00,58.42,58.46,58.38,58.4,22938.0,55.9765,56.0149,55.9382,55.9574,22938.0
2021-04-28 11:50:00,58.41,58.41,58.26,58.3,13805.0,55.9669,55.9669,55.8232,55.8615,13805.0
2021-04-28 11:55:00,58.33,58.42,58.33,58.4,11918.0,55.8903,55.9765,55.8903,55.9574,11918.0
2021-04-28 12:00:00,58.38,58.39,58.24,58.28,33417.0,55.9382,55.9478,55.8041,55.8424,33417.0
2021-04-28 12:05:00,58.28,58.33,58.2,58.22,12267.0,55.8424,55.8903,55.7657,55.7849,12267.0
2021-04-28 12:10:00,58.21,58.23,58.16,58.21,8885.0,55.7753,55.7945,55.7274,55.7753,8885.0
2021-04-28 12:15:00,58.2,58.26,58.19,58.26,14146.0,55.7657,55.8232,55.7561,55.8232,14146.0
2021-04-28 12:20:00,58.28,58.32,58.16,58.2,26166.0,55.8424,55.8807,55.7274,55.7657,26166.0
2021-04-28 12:25:00,58.19,58.25,58.16,58.23,24171.0,55.7561,55.8136,55.7274,55.7945,24171.0
2021-04-28 12:30:00,58.23,58.25,58.18,58.23,9719.0,55.7945,55.8136,55.7466,55.7945,9719.0
2021-04-28 12:35:00,58.25,58.32,58.24,58.24,10528.0,55.8136,55.8807,55.8041,55.8041,10528.0
2021-04-28 12:40:00,58.22,58.28,58.17,58.18,9636.0,55.7849,55.8424,55.737,55.7466,9636.0
2021-04-28 12:45:00,58.18,58.21,58.13,58.19,11043.0,55.7466,55.7753,55.6987,55.7561,11043.0
2021-04-28 12:50:00,58.19,58.26,58.1,58.12,15736.0,55.7561,55.8232,55.6699,55.6891,15736.0
2021-04-28 12:55:00,58.14,58.14,58.01,58.09,19619.0,55.7082,55.7082,55.5837,55.6603,19619.0
2021-04-28 13:00:00,58.09,58.12,58.04,58.06,11258.0,55.6603,55.6891,55.6124,55.6316,11258.0
2021-04-28 13:05:00,58.07,58.07,58.02,58.04,15700.0,55.6412,55.6412,55.5933,55.6124,15700.0
2021-04-28 13:10:00,58.02,58.09,58.02,58.08,13221.0,55.5933,55.6603,55.5933,55.6507,13221.0
2021-04-28 13:15:00,58.07,58.21,58.05,58.2,14560.0,55.6412,55.7753,55.622,55.7657,14560.0
2021-04-28 13:20:00,58.19,58.3,58.15,58.18,17657.0,55.7561,55.8615,55.7178,55.7466,17657.0
2021-04-28 13:25:00,58.18,58.28,58.18,58.28,10653.0,55.7466,55.8424,55.7466,55.8424,10653.0
2021-04-28 13:30:00,58.28,58.3,58.25,58.29,9997.0,55.8424,55.8615,55.8136,55.852,9997.0
2021-04-28 13:35:00,58.29,58.31,58.24,58.3,17914.0,55.852,55.8711,55.8041,55.8615,17914.0
2021-04-28 13:40:00,58.31,58.32,58.27,58.3,17922.0,55.8711,55.8807,55.8328,55.8615,17922.0
2021-04-28 13:45:00,58.29,58.31,58.24,58.26,13723.0,55.852,55.8711,55.8041,55.8232,13723.0
2021-04-28 13:50:00,58.25,58.27,58.22,58.26,10425.0,55.8136,55.8328,55.7849,55.8232,10425.0
2021-04-28 13:55:00,58.26,58.31,58.21,58.24,28262.0,55.8232,55.8711,55.7753,55.8041,28262.0
2021-04-28 14:00:00,58.23,58.3,58.14,58.18,30630.0,55.7945,55.8615,55.7082,55.7466,30630.0
2021-04-28 14:05:00,58.19,58.24,58.18,58.21,7618.0,55.7561,55.8041,55.7466,55.7753,7618.0
2021-04-28 14:10:00,58.21,58.23,58.15,58.19,18628.0,55.7753,55.7945,55.7178,55.7561,18628.0
2021-04-28 14:15:00,58.19,58.35,58.19,58.34,26463.0,55.7561,55.9095,55.7561,55.8999,26463.0
2021-04-28 14:20:00,58.34,58.48,58.34,58.47,16954.0,55.8999,56.034,55.8999,56.0244,16954.0
2021-04-28 14:25:00,58.49,58.5,58.44,58.46,16460.0,56.0436,56.0532,55.9957,56.0149,16460.0
2021-04-28 14:30:00,58.46,58.5,58.31,58.5,25676.0,56.0149,56.0532,55.8711,56.0532,25676.0
2021-04-28 14:35:00,58.51,58.69,58.51,58.63,37484.0,56.0628,56.2352,56.0628,56.1777,37484.0
2021-04-28 14:40:00,58.64,58.67,58.59,58.59,18424.0,56.1873,56.2161,56.1394,56.1394,18424.0
2021-04-28 14:45:00,58.57,58.63,58.4,58.43,29040.0,56.1203,56.1777,55.9574,55.9861,29040.0
2021-04-28 14:50:00,58.44,58.55,58.42,58.54,33610.0,55.9957,56.1011,55.9765,56.0915,33610.0
2021-04-28 14:55:00,58.53,58.64,58.47,58.59,30793.0,56.0819,56.1873,56.0244,56.1394,30793.0
2021-04-28 15:00:00,58.59,58.77,58.58,58.75,47538.0,56.1394,56.3119,56.1298,56.2927,47538.0
2021-04-28 15:05:00,58.75,58.78,58.62,58.77,31966.0,56.2927,56.3215,56.1682,56.3119,31966.0
2021-04-28 15:10:00,58.77,58.79,58.49,58.6,47278.0,56.3119,56.3311,56.0436,56.149,47278.0
2021-04-28 15:15:00,58.6,58.61,58.54,58.57,17765.0,56.149,56.1586,56.0915,56.1203,17765.0
2021-04-28 15:20:00,58.56,58.61,58.55,58.58,22790.0,56.1107,56.1586,56.1011,56.1298,22790.0
2021-04-28 15:25:00,58.59,58.68,58.58,58.66,32027.0,56.1394,56.2257,56.1298,56.2065,32027.0
2021-04-28 15:30:00,58.65,58.75,58.63,58.75,67756.0,56.1969,56.2927,56.1777,56.2927,67756.0
2021-04-28 15:35:00,58.75,58.85,58.75,58.8,51606.0,56.2927,56.3885,56.2927,56.3406,51606.0
2021-04-28 15:40:00,58.81,58.85,58.7,58.77,64197.0,56.3502,56.3885,56.2448,56.3119,64197.0
2021-04-28 15:45:00,58.78,58.89,58.76,58.81,52234.0,56.3215,56.4269,56.3023,56.3502,52234.0
2021-04-28 15:50:00,58.81,58.83,58.62,58.66,135687.0,56.3502,56.3694,56.1682,56.2065,135687.0
2021-04-28 15:55:00,58.66,58.77,58.66,58.74,220707.0,56.2065,56.3119,56.2065,56.2831,220707.0
2021-04-29 09:30:00,59.11,59.47,58.95,58.95,111734.0,56.6377,56.9826,56.4844,56.4844,111734.0
2021-04-29 09:35:00,58.98,59.17,58.8,59.05,34413.0,56.5131,56.6952,56.3406,56.5802,34413.0
2021-04-29 09:40:00,59.08,59.11,58.86,59.0,33156.0,56.6089,56.6377,56.3981,56.5323,33156.0
2021-04-29 09:45:00,58.97,59.06,58.79,59.02,18290.0,56.5035,56.5898,56.3311,56.5514,18290.0
2021-04-29 09:50:00,59.08,59.32,59.08,59.21,31971.0,56.6089,56.8389,56.6089,56.7335,31971.0
2021-04-29 09:55:00,59.19,59.55,59.18,59.51,40041.0,56.7143,57.0593,56.7047,57.0209,40041.0
2021-04-29 10:00:00,59.52,59.64,59.42,59.64,24174.0,57.0305,57.1455,56.9347,57.1455,24174.0
2021-04-29 10:05:00,59.63,59.65,59.53,59.58,37726.0,57.1359,57.1551,57.0401,57.088,37726.0
2021-04-29 10:10:00,59.59,59.81,59.57,59.71,29513.0,57.0976,57.3084,57.0784,57.2126,29513.0
2021-04-29 10:15:00,59.71,59.74,59.5,59.56,35452.0,57.2126,57.2413,57.0114,57.0688,35452.0
2021-04-29 10:20:00,59.55,59.63,59.44,59.45,25537.0,57.0593,57.1359,56.9539,56.9634,25537.0
2021-04-29 10:25:00,59.43,59.44,59.14,59.19,21585.0,56.9443,56.9539,56.6664,56.7143,21585.0
2021-04-29 10:30:00,59.17,59.21,59.04,59.05,25075.0,56.6952,56.7335,56.5706,56.5802,25075.0
2021-04-29 10:35:00,59.03,59.09,58.96,59.06,27424.0,56.561,56.6185,56.4939,56.5898,27424.0
2021-04-29 10:40:00,59.05,59.2,59.01,59.2,34204.0,56.5802,56.7239,56.5418,56.7239,34204.0
2021-04-29 10:45:00,59.21,59.35,59.2,59.25,33234.0,56.7335,56.8676,56.7239,56.7718,33234.0
2021-04-29 10:50:00,59.22,59.48,59.22,59.41,33314.0,56.7431,56.9922,56.7431,56.9251,33314.0
2021-04-29 10:55:00,59.42,59.53,59.39,59.5,28906.0,56.9347,57.0401,56.906,57.0114,28906.0
2021-04-29 11:00:00,59.49,59.49,59.39,59.44,22742.0,57.0018,57.0018,56.906,56.9539,22742.0
2021-04-29 11:05:00,59.47,59.55,59.45,59.51,11812.0,56.9826,57.0593,56.9634,57.0209,11812.0
2021-04-29 11:10:00,59.5,59.52,59.37,59.39,19057.0,57.0114,57.0305,56.8868,56.906,19057.0
2021-04-29 11:15:00,59.37,59.38,59.29,59.32,11516.0,56.8868,56.8964,56.8101,56.8389,11516.0
2021-04-29 11:20:00,59.33,59.4,59.25,59.3,14397.0,56.8485,56.9155,56.7718,56.8197,14397.0
2021-04-29 11:25:00,59.29,59.32,59.25,59.31,15224.0,56.8101,56.8389,56.7718,56.8293,15224.0
2021-04-29 11:30:00,59.31,59.35,59.15,59.2,21289.0,56.8293,56.8676,56.676,56.7239,21289.0
2021-04-29 11:35:00,59.2,59.28,59.16,59.17,15387.0,56.7239,56.8006,56.6856,56.6952,15387.0
2021-04-29 11:40:00,59.17,59.18,59.11,59.14,16090.0,56.6952,56.7047,56.6377,56.6664,16090.0
2021-04-29 11:45:00,59.15,59.29,59.15,59.24,23570.0,56.676,56.8101,56.676,56.7622,23570.0
2021-04-29 11:50:00,59.24,59.38,59.23,59.29,14835.0,56.7622,56.8964,56.7526,56.8101,14835.0
2021-04-29 11:55:00,59.29,59.36,59.27,59.32,10088.0,56.8101,56.8772,56.791,56.8389,10088.0
2021-04-29 12:00:00,59.32,59.45,59.18,59.21,14372.0,56.8389,56.9634,56.7047,56.7335,14372.0
2021-04-29 12:05:00,59.21,59.21,58.95,59.03,16411.0,56.7335,56.7335,56.4844,56.561,16411.0
2021-04-29 12:10:00,59.04,59.04,58.97,59.01,14715.0,56.5706,56.5706,56.5035,56.5418,14715.0
2021-04-29 12:15:00,59.0,59.0,58.86,58.92,16806.0,56.5323,56.5323,56.3981,56.4556,16806.0
2021-04-29 12:20:00,58.93,59.0,58.91,58.99,12168.0,56.4652,56.5323,56.446,56.5227,12168.0
2021-04-29 12:25:00,59.01,59.01,58.75,58.8,20132.0,56.5418,56.5418,56.2927,56.3406,20132.0
2021-04-29 12:30:00,58.79,58.89,58.71,58.88,26734.0,56.3311,56.4269,56.2544,56.4173,26734.0
2021-04-29 12:35:00,58.88,58.92,58.82,58.85,10614.0,56.4173,56.4556,56.3598,56.3885,10614.0
2021-04-29 12:40:00,58.84,58.95,58.84,58.94,14429.0,56.379,56.4844,56.379,56.4748,14429.0
2021-04-29 12:45:00,58.93,58.97,58.87,58.97,23903.0,56.4652,56.5035,56.4077,56.5035,23903.0
2021-04-29 12:50:00,58.97,59.06,58.96,59.06,17954.0,56.5035,56.5898,56.4939,56.5898,17954.0
2021-04-29 12:55:00,59.05,59.13,59.03,59.11,15028.0,56.5802,56.6568,56.561,56.6377,15028.0
2021-04-29 13:00:00,59.12,59.13,59.03,59.06,13390.0,56.6472,56.6568,56.561,56.5898,13390.0
2021-04-29 13:05:00,59.06,59.19,59.04,59.13,15639.0,56.5898,56.7143,56.5706,56.6568,15639.0
2021-04-29 13:10:00,59.14,59.21,59.12,59.21,11360.0,56.6664,56.7335,56.6472,56.7335,11360.0
2021-04-29 13:15:00,59.22,59.22,59.15,59.18,19897.0,56.7431,56.7431,56.676,56.7047,19897.0
2021-04-29 13:20:00,59.17,59.23,59.16,59.22,14542.0,56.6952,56.7526,56.6856,56.7431,14542.0
2021-04-29 13:25:00,59.24,59.35,59.21,59.35,27702.0,56.7622,56.8676,56.7335,56.8676,27702.0
2021-04-29 13:30:00,59.36,59.48,59.36,59.47,17249.0,56.8772,56.9922,56.8772,56.9826,17249.0
2021-04-29 13:35:00,59.48,59.53,59.43,59.44,19142.0,56.9922,57.0401,56.9443,56.9539,19142.0
2021-04-29 13:40:00,59.43,59.64,59.43,59.64,50871.0,56.9443,57.1455,56.9443,57.1455,50871.0
2021-04-29 13:45:00,59.65,59.79,59.64,59.76,26776.0,57.1551,57.2892,57.1455,57.2605,26776.0
2021-04-29 13:50:00,59.77,59.87,59.77,59.81,43266.0,57.2701,57.3659,57.2701,57.3084,43266.0
2021-04-29 13:55:00,59.81,59.82,59.72,59.74,22503.0,57.3084,57.318,57.2222,57.2413,22503.0
2021-04-29 14:00:00,59.75,59.85,59.75,59.8,14427.0,57.2509,57.3467,57.2509,57.2988,14427.0
2021-04-29 14:05:00,59.8,59.84,59.79,59.84,12854.0,57.2988,57.3371,57.2892,57.3371,12854.0
2021-04-29 14:10:00,59.84,59.95,59.81,59.83,43928.0,57.3371,57.4425,57.3084,57.3276,43928.0
2021-04-29 14:15:00,59.84,59.86,59.81,59.84,17562.0,57.3371,57.3563,57.3084,57.3371,17562.0
2021-04-29 14:20:00,59.83,59.87,59.79,59.83,15063.0,57.3276,57.3659,57.2892,57.3276,15063.0
2021-04-29 14:25:00,59.84,59.92,59.84,59.86,16669.0,57.3371,57.4138,57.3371,57.3563,16669.0
2021-04-29 14:30:00,59.85,59.9,59.83,59.85,11313.0,57.3467,57.3946,57.3276,57.3467,11313.0
2021-04-29 14:35:00,59.86,59.89,59.83,59.85,11015.0,57.3563,57.385,57.3276,57.3467,11015.0
2021-04-29 14:40:00,59.84,59.92,59.83,59.91,17376.0,57.3371,57.4138,57.3276,57.4042,17376.0
2021-04-29 14:45:00,59.91,59.97,59.88,59.94,25402.0,57.4042,57.4617,57.3755,57.433,25402.0
2021-04-29 14:50:00,59.94,59.95,59.85,59.87,18338.0,57.433,57.4425,57.3467,57.3659,18338.0
2021-04-29 14:55:00,59.87,60.06,59.86,59.98,95238.0,57.3659,57.5479,57.3563,57.4713,95238.0
2021-04-29 15:00:00,59.98,60.07,59.96,59.98,34161.0,57.4713,57.5575,57.4521,57.4713,34161.0
2021-04-29 15:05:00,59.98,60.07,59.93,60.05,25232.0,57.4713,57.5575,57.4234,57.5384,25232.0
2021-04-29 15:10:00,60.05,60.08,59.96,59.96,23416.0,57.5384,57.5671,57.4521,57.4521,23416.0
2021-04-29 15:15:00,59.96,59.96,59.82,59.83,30335.0,57.4521,57.4521,57.318,57.3276,30335.0
2021-04-29 15:20:00,59.84,59.87,59.73,59.76,34925.0,57.3371,57.3659,57.2317,57.2605,34925.0
2021-04-29 15:25:00,59.76,59.79,59.53,59.56,30607.0,57.2605,57.2892,57.0401,57.0688,30607.0
2021-04-29 15:30:00,59.57,59.65,59.54,59.62,38396.0,57.0784,57.1551,57.0497,57.1263,38396.0
2021-04-29 15:35:00,59.61,59.63,59.48,59.53,53701.0,57.1168,57.1359,56.9922,57.0401,53701.0
2021-04-29 15:40:00,59.52,59.57,59.45,59.48,41333.0,57.0305,57.0784,56.9634,56.9922,41333.0
2021-04-29 15:45:00,59.48,59.66,59.46,59.6,51524.0,56.9922,57.1647,56.973,57.1072,51524.0
2021-04-29 15:50:00,59.59,59.83,59.57,59.79,116080.0,57.0976,57.3276,57.0784,57.2892,116080.0
2021-04-29 15:55:00,59.79,59.88,59.73,59.81,255007.0,57.2892,57.3755,57.2317,57.3084,255007.0
2021-04-30 09:30:00,59.61,59.66,58.26,59.43,91440.0,57.1168,57.1647,55.8232,56.9443,91440.0
2021-04-30 09:35:00,59.49,59.49,59.01,59.1,24013.0,57.0018,57.0018,56.5418,56.6281,24013.0
2021-04-30 09:40:00,59.09,59.41,59.06,59.33,14740.0,56.6185,56.9251,56.5898,56.8485,14740.0
2021-04-30 09:45:00,59.3,59.31,59.12,59.26,11663.0,56.8197,56.8293,56.6472,56.7814,11663.0
2021-04-30 09:50:00,59.27,59.29,58.78,58.81,12982.0,56.791,56.8101,56.3215,56.3502,12982.0
2021-04-30 09:55:00,58.9,58.91,58.71,58.83,15139.0,56.4365,56.446,56.2544,56.3694,15139.0
2021-04-30 10:00:00,58.86,58.92,58.5,58.57,21711.0,56.3981,56.4556,56.0532,56.1203,21711.0
2021-04-30 10:05:00,58.57,58.57,58.35,58.48,13879.0,56.1203,56.1203,55.9095,56.034,13879.0
2021-04-30 10:10:00,58.51,58.69,58.51,58.61,13236.0,56.0628,56.2352,56.0628,56.1586,13236.0
2021-04-30 10:15:00,58.62,58.87,58.51,58.87,5457.0,56.1682,56.4077,56.0628,56.4077,5457.0
2021-04-30 10:20:00,58.9,58.9,58.58,58.6,9846.0,56.4365,56.4365,56.1298,56.149,9846.0
2021-04-30 10:25:00,58.67,58.67,58.51,58.66,7788.0,56.2161,56.2161,56.0628,56.2065,7788.0
2021-04-30 10:30:00,58.71,58.86,58.66,58.82,16076.0,56.2544,56.3981,56.2065,56.3598,16076.0
2021-04-30 10:35:00,58.83,58.83,58.59,58.63,12272.0,56.3694,56.3694,56.1394,56.1777,12272.0
2021-04-30 10:40:00,58.58,58.68,58.55,58.59,12474.0,56.1298,56.2257,56.1011,56.1394,12474.0
2021-04-30 10:45:00,58.59,58.66,58.5,58.51,4654.0,56.1394,56.2065,56.0532,56.0628,4654.0
2021-04-30 10:50:00,58.53,58.64,58.48,58.58,7791.0,56.0819,56.1873,56.034,56.1298,7791.0
2021-04-30 10:55:00,58.5,58.59,58.5,58.57,11366.0,56.0532,56.1394,56.0532,56.1203,11366.0
2021-04-30 11:00:00,58.55,58.59,58.46,58.56,9748.0,56.1011,56.1394,56.0149,56.1107,9748.0
2021-04-30 11:05:00,58.56,58.67,58.54,58.61,9669.0,56.1107,56.2161,56.0915,56.1586,9669.0
2021-04-30 11:10:00,58.57,58.6,58.51,58.57,21455.0,56.1203,56.149,56.0628,56.1203,21455.0
2021-04-30 11:15:00,58.56,58.85,58.55,58.83,10344.0,56.1107,56.3885,56.1011,56.3694,10344.0
2021-04-30 11:20:00,58.82,58.97,58.77,58.91,15528.0,56.3598,56.5035,56.3119,56.446,15528.0
2021-04-30 11:25:00,58.9,59.02,58.83,59.01,8884.0,56.4365,56.5514,56.3694,56.5418,8884.0
2021-04-30 11:30:00,58.99,59.06,58.95,59.06,10045.0,56.5227,56.5898,56.4844,56.5898,10045.0
2021-04-30 11:35:00,59.01,59.03,58.92,59.0,6670.0,56.5418,56.561,56.4556,56.5323,6670.0
2021-04-30 11:40:00,58.99,59.07,58.92,58.99,7341.0,56.5227,56.5993,56.4556,56.5227,7341.0
2021-04-30 11:45:00,59.02,59.03,58.97,58.99,7044.0,56.5514,56.561,56.5035,56.5227,7044.0
2021-04-30 11:50:00,58.98,58.99,58.85,58.93,9570.0,56.5131,56.5227,56.3885,56.4652,9570.0
2021-04-30 11:55:00,58.95,59.01,58.94,59.01,5098.0,56.4844,56.5418,56.4748,56.5418,5098.0
2021-04-30 12:00:00,59.02,59.08,58.97,59.0,9639.0,56.5514,56.6089,56.5035,56.5323,9639.0
2021-04-30 12:05:00,59.01,59.08,58.99,59.05,7299.0,56.5418,56.6089,56.5227,56.5802,7299.0
2021-04-30 12:10:00,59.09,59.14,59.05,59.13,11309.0,56.6185,56.6664,56.5802,56.6568,11309.0
2021-04-30 12:15:00,59.12,59.2,59.1,59.18,16480.0,56.6472,56.7239,56.6281,56.7047,16480.0
2021-04-30 12:20:00,59.18,59.22,59.13,59.22,6633.0,56.7047,56.7431,56.6568,56.7431,6633.0
2021-04-30 12:25:00,59.22,59.25,59.18,59.22,7317.0,56.7431,56.7718,56.7047,56.7431,7317.0
2021-04-30 12:30:00,59.23,59.33,59.18,59.31,10218.0,56.7526,56.8485,56.7047,56.8293,10218.0
2021-04-30 12:35:00,59.29,59.34,59.26,59.31,10324.0,56.8101,56.858,56.7814,56.8293,10324.0
2021-04-30 12:40:00,59.3,59.41,59.3,59.38,12069.0,56.8197,56.9251,56.8197,56.8964,12069.0
2021-04-30 12:45:00,59.35,59.38,59.22,59.25,21096.0,56.8676,56.8964,56.7431,56.7718,21096.0
2021-04-30 12:50:00,59.27,59.28,59.09,59.09,14474.0,56.791,56.8006,56.6185,56.6185,14474.0
2021-04-30 12:55:00,59.1,59.25,59.09,59.23,10391.0,56.6281,56.7718,56.6185,56.7526,10391.0
2021-04-30 13:00:00,59.25,59.28,59.19,59.22,20223.0,56.7718,56.8006,56.7143,56.7431,20223.0
2021-04-30 13:05:00,59.22,59.23,59.15,59.22,14235.0,56.7431,56.7526,56.676,56.7431,14235.0
2021-04-30 13:10:00,59.23,59.27,59.2,59.25,14816.0,56.7526,56.791,56.7239,56.7718,14816.0
2021-04-30 13:15:00,59.27,59.3,59.21,59.23,12551.0,56.791,56.8197,56.7335,56.7526,12551.0
2021-04-30 13:20:00,59.24,59.34,59.23,59.34,18215.0,56.7622,56.858,56.7526,56.858,18215.0
2021-04-30 13:25:00,59.33,59.42,59.32,59.41,15873.0,56.8485,56.9347,56.8389,56.9251,15873.0
2021-04-30 13:30:00,59.4,59.44,59.27,59.27,10739.0,56.9155,56.9539,56.791,56.791,10739.0
2021-04-30 13:35:00,59.28,59.36,59.25,59.29,10732.0,56.8006,56.8772,56.7718,56.8101,10732.0
2021-04-30 13:40:00,59.29,59.35,59.26,59.31,9683.0,56.8101,56.8676,56.7814,56.8293,9683.0
2021-04-30 13:45:00,59.32,59.32,59.13,59.14,13646.0,56.8389,56.8389,56.6568,56.6664,13646.0
2021-04-30 13:50:00,59.14,59.18,59.04,59.07,8537.0,56.6664,56.7047,56.5706,56.5993,8537.0
2021-04-30 13:55:00,59.07,59.07,58.99,59.04,43330.0,56.5993,56.5993,56.5227,56.5706,43330.0
2021-04-30 14:00:00,59.05,59.06,58.84,58.85,12497.0,56.5802,56.5898,56.379,56.3885,12497.0
2021-04-30 14:05:00,58.86,58.95,58.83,58.86,11327.0,56.3981,56.4844,56.3694,56.3981,11327.0
2021-04-30 14:10:00,58.86,59.02,58.86,58.96,9316.0,56.3981,56.5514,56.3981,56.4939,9316.0
2021-04-30 14:15:00,58.94,59.01,58.87,58.99,13354.0,56.4748,56.5418,56.4077,56.5227,13354.0
2021-04-30 14:20:00,58.98,59.0,58.86,58.91,15300.0,56.5131,56.5323,56.3981,56.446,15300.0
2021-04-30 14:25:00,58.9,59.01,58.85,59.01,12316.0,56.4365,56.5418,56.3885,56.5418,12316.0
2021-04-30 14:30:00,59.02,59.04,58.97,59.01,15518.0,56.5514,56.5706,56.5035,56.5418,15518.0
2021-04-30 14:35:00,59.01,59.1,58.98,59.06,13518.0,56.5418,56.6281,56.5131,56.5898,13518.0
2021-04-30 14:40:00,59.05,59.24,59.05,59.22,10709.0,56.5802,56.7622,56.5802,56.7431,10709.0
2021-04-30 14:45:00,59.21,59.22,59.1,59.14,11625.0,56.7335,56.7431,56.6281,56.6664,11625.0
2021-04-30 14:50:00,59.12,59.22,59.01,59.22,11915.0,56.6472,56.7431,56.5418,56.7431,11915.0
2021-04-30 14:55:00,59.21,59.25,59.12,59.12,11676.0,56.7335,56.7718,56.6472,56.6472,11676.0
2021-04-30 15:00:00,59.11,59.26,59.1,59.24,11311.0,56.6377,56.7814,56.6281,56.7622,11311.0
2021-04-30 15:05:00,59.24,59.24,59.09,59.18,9129.0,56.7622,56.7622,56.6185,56.7047,9129.0
2021-04-30 15:10:00,59.17,59.23,59.16,59.17,11887.0,56.6952,56.7526,56.6856,56.6952,11887.0
2021-04-30 15:15:00,59.16,59.16,59.1,59.1,8806.0,56.6856,56.6856,56.6281,56.6281,8806.0
2021-04-30 15:20:00,59.1,59.21,59.1,59.21,16042.0,56.6281,56.7335,56.6281,56.7335,16042.0
2021-04-30 15:25:00,59.21,59.24,59.18,59.21,18823.0,56.7335,56.7622,56.7047,56.7335,18823.0
2021-04-30 15:30:00,59.21,59.22,59.1,59.17,19868.0,56.7335,56.7431,56.6281,56.6952,19868.0
2021-04-30 15:35:00,59.16,59.22,59.09,59.13,24374.0,56.6856,56.7431,56.6185,56.6568,24374.0
2021-04-30 15:40:00,59.12,59.22,59.11,59.17,24208.0,56.6472,56.7431,56.6377,56.6952,24208.0
2021-04-30 15:45:00,59.17,59.26,59.1,59.22,41232.0,56.6952,56.7814,56.6281,56.7431,41232.0
2021-04-30 15:50:00,59.23,59.27,59.12,59.17,62567.0,56.7526,56.791,56.6472,56.6952,62567.0
2021-04-30 15:55:00,59.18,59.29,59.1,59.12,196990.0,56.7047,56.8101,56.6281,56.6472,196990.0
2021-05-03 09:30:00,59.7,60.16,59.65,59.84,65586.0,57.203,57.6437,57.1551,57.3371,65586.0
2021-05-03 09:35:00,59.87,60.17,59.72,59.91,19296.0,57.3659,57.6533,57.2222,57.4042,19296.0
2021-05-03 09:40:00,59.9,60.23,59.84,60.01,26034.0,57.3946,57.7108,57.3371,57.5,26034.0
2021-05-03 09:45:00,60.01,60.04,59.82,60.02,14102.0,57.5,57.5288,57.318,57.5096,14102.0
2021-05-03 09:50:00,60.06,60.36,60.06,60.36,12306.0,57.5479,57.8354,57.5479,57.8354,12306.0
2021-05-03 09:55:00,60.32,60.37,60.13,60.13,12793.0,57.7971,57.845,57.615,57.615,12793.0
2021-05-03 10:00:00,60.13,60.13,59.94,60.0,23202.0,57.615,57.615,57.433,57.4904,23202.0
2021-05-03 10:05:00,59.99,60.05,59.89,59.92,17187.0,57.4809,57.5384,57.385,57.4138,17187.0
2021-05-03 10:10:00,59.93,59.94,59.8,59.88,19765.0,57.4234,57.433,57.2988,57.3755,19765.0
2021-05-03 10:15:00,59.87,60.05,59.87,60.04,27434.0,57.3659,57.5384,57.3659,57.5288,27434.0
2021-05-03 10:20:00,60.11,60.16,59.97,60.04,17707.0,57.5958,57.6437,57.4617,57.5288,17707.0
2021-05-03 10:25:00,60.01,60.11,59.86,59.88,15684.0,57.5,57.5958,57.3563,57.3755,15684.0
2021-05-03 10:30:00,59.89,59.95,59.83,59.95,18237.0,57.385,57.4425,57.3276,57.4425,18237.0
2021-05-03 10:35:00,59.96,60.02,59.83,59.87,15687.0,57.4521,57.5096,57.3276,57.3659,15687.0
2021-05-03 10:40:00,59.93,60.14,59.92,60.11,9729.0,57.4234,57.6246,57.4138,57.5958,9729.0
2021-05-03 10:45:00,60.11,60.2,60.07,60.07,11198.0,57.5958,57.6821,57.5575,57.5575,11198.0
2021-05-03 10:50:00,60.04,60.06,59.94,59.95,9793.0,57.5288,57.5479,57.433,57.4425,9793.0
2021-05-03 10:55:00,59.95,60.04,59.87,59.99,6818.0,57.4425,57.5288,57.3659,57.4809,6818.0
2021-05-03 11:00:00,60.02,60.02,59.91,59.93,9159.0,57.5096,57.5096,57.4042,57.4234,9159.0
2021-05-03 11:05:00,59.94,60.06,59.94,60.03,20620.0,57.433,57.5479,57.433,57.5192,20620.0
2021-05-03 11:10:00,60.03,60.05,59.96,60.01,36027.0,57.5192,57.5384,57.4521,57.5,36027.0
2021-05-03 11:15:00,60.0,60.09,59.96,59.97,17855.0,57.4904,57.5767,57.4521,57.4617,17855.0
2021-05-03 11:20:00,59.94,59.96,59.87,59.9,12322.0,57.433,57.4521,57.3659,57.3946,12322.0
2021-05-03 11:25:00,59.91,60.04,59.86,59.86,34618.0,57.4042,57.5288,57.3563,57.3563,34618.0
2021-05-03 11:30:00,59.85,59.97,59.82,59.94,14202.0,57.3467,57.4617,57.318,57.433,14202.0
2021-05-03 11:35:00,59.91,60.0,59.91,59.92,4625.0,57.4042,57.4904,57.4042,57.4138,4625.0
2021-05-03 11:40:00,59.87,59.89,59.84,59.87,7663.0,57.3659,57.385,57.3371,57.3659,7663.0
2021-05-03 11:45:00,59.87,59.9,59.83,59.86,7719.0,57.3659,57.3946,57.3276,57.3563,7719.0
2021-05-03 11:50:00,59.87,59.96,59.85,59.93,12818.0,57.3659,57.4521,57.3467,57.4234,12818.0
2021-05-03 11:55:00,59.94,59.95,59.84,59.9,4967.0,57.433,57.4425,57.3371,57.3946,4967.0
2021-05-03 12:00:00,59.91,59.97,59.82,59.85,10644.0,57.4042,57.4617,57.318,57.3467,10644.0
2021-05-03 12:05:00,59.86,59.93,59.86,59.93,11485.0,57.3563,57.4234,57.3563,57.4234,11485.0
2021-05-03 12:10:00,59.93,59.93,59.85,59.86,5893.0,57.4234,57.4234,57.3467,57.3563,5893.0
2021-05-03 12:15:00,59.86,59.93,59.86,59.91,8874.0,57.3563,57.4234,57.3563,57.4042,8874.0
2021-05-03 12:20:00,59.9,59.93,59.87,59.91,8693.0,57.3946,57.4234,57.3659,57.4042,8693.0
2021-05-03 12:25:00,59.9,59.97,59.88,59.94,7093.0,57.3946,57.4617,57.3755,57.433,7093.0
2021-05-03 12:30:00,59.94,60.03,59.9,59.96,10202.0,57.433,57.5192,57.3946,57.4521,10202.0
2021-05-03 12:35:00,59.97,59.97,59.86,59.96,8725.0,57.4617,57.4617,57.3563,57.4521,8725.0
2021-05-03 12:40:00,59.96,60.0,59.94,59.94,6530.0,57.4521,57.4904,57.433,57.433,6530.0
2021-05-03 12:45:00,59.94,60.04,59.94,60.04,8011.0,57.433,57.5288,57.433,57.5288,8011.0
2021-05-03 12:50:00,60.04,60.08,59.97,60.08,9259.0,57.5288,57.5671,57.4617,57.5671,9259.0
2021-05-03 12:55:00,60.09,60.14,60.06,60.08,10143.0,57.5767,57.6246,57.5479,57.5671,10143.0
2021-05-03 13:00:00,60.09,60.11,60.04,60.06,8366.0,57.5767,57.5958,57.5288,57.5479,8366.0
2021-05-03 13:05:00,60.05,60.1,60.0,60.06,20030.0,57.5384,57.5863,57.4904,57.5479,20030.0
2021-05-03 13:10:00,60.06,60.08,60.03,60.03,11822.0,57.5479,57.5671,57.5192,57.5192,11822.0
2021-05-03 13:15:00,60.02,60.08,60.01,60.07,17496.0,57.5096,57.5671,57.5,57.5575,17496.0
2021-05-03 13:20:00,60.07,60.07,59.99,60.02,114542.0,57.5575,57.5575,57.4809,57.5096,114542.0
2021-05-03 13:25:00,60.01,60.2,60.01,60.19,19763.0,57.5,57.6821,57.5,57.6725,19763.0
2021-05-03 13:30:00,60.19,60.2,60.09,60.15,57721.0,57.6725,57.6821,57.5767,57.6342,57721.0
2021-05-03 13:35:00,60.17,60.24,60.15,60.2,100365.0,57.6533,57.7204,57.6342,57.6821,100365.0
2021-05-03 13:40:00,60.19,60.37,60.19,60.36,36975.0,57.6725,57.845,57.6725,57.8354,36975.0
2021-05-03 13:45:00,60.38,60.38,60.28,60.3,13283.0,57.8545,57.8545,57.7587,57.7779,13283.0
2021-05-03 13:50:00,60.31,60.45,60.3,60.44,18193.0,57.7875,57.9216,57.7779,57.912,18193.0
2021-05-03 13:55:00,60.43,60.49,60.41,60.46,21866.0,57.9025,57.9599,57.8833,57.9312,21866.0
2021-05-03 14:00:00,60.46,60.46,60.33,60.34,13011.0,57.9312,57.9312,57.8066,57.8162,13011.0
2021-05-03 14:05:00,60.33,60.4,60.32,60.33,24443.0,57.8066,57.8737,57.7971,57.8066,24443.0
2021-05-03 14:10:00,60.32,60.35,60.3,60.35,13138.0,57.7971,57.8258,57.7779,57.8258,13138.0
2021-05-03 14:15:00,60.36,60.4,60.3,60.31,24119.0,57.8354,57.8737,57.7779,57.7875,24119.0
2021-05-03 14:20:00,60.31,60.33,60.25,60.25,41666.0,57.7875,57.8066,57.73,57.73,41666.0
2021-05-03 14:25:00,60.25,60.43,60.23,60.37,92033.0,57.73,57.9025,57.7108,57.845,92033.0
2021-05-03 14:30:00,60.38,60.46,60.27,60.42,34723.0,57.8545,57.9312,57.7491,57.8929,34723.0
2021-05-03 14:35:00,60.42,60.46,60.38,60.45,31775.0,57.8929,57.9312,57.8545,57.9216,31775.0
2021-05-03 14:40:00,60.46,60.55,60.46,60.52,19602.0,57.9312,58.0174,57.9312,57.9887,19602.0
2021-05-03 14:45:00,60.52,60.52,60.42,60.51,38021.0,57.9887,57.9887,57.8929,57.9791,38021.0
2021-05-03 14:50:00,60.52,60.65,60.52,60.65,16295.0,57.9887,58.1133,57.9887,58.1133,16295.0
2021-05-03 14:55:00,60.66,60.66,60.51,60.53,11482.0,58.1228,58.1228,57.9791,57.9983,11482.0
2021-05-03 15:00:00,60.5,60.5,60.37,60.37,15560.0,57.9695,57.9695,57.845,57.845,15560.0
2021-05-03 15:05:00,60.4,60.48,60.36,60.47,9362.0,57.8737,57.9504,57.8354,57.9408,9362.0
2021-05-03 15:10:00,60.47,60.51,60.46,60.48,10226.0,57.9408,57.9791,57.9312,57.9504,10226.0
2021-05-03 15:15:00,60.48,60.52,60.43,60.47,11388.0,57.9504,57.9887,57.9025,57.9408,11388.0
2021-05-03 15:20:00,60.48,60.52,60.42,60.43,14909.0,57.9504,57.9887,57.8929,57.9025,14909.0
2021-05-03 15:25:00,60.43,60.53,60.41,60.5,34688.0,57.9025,57.9983,57.8833,57.9695,34688.0
2021-05-03 15:30:00,60.5,60.58,60.41,60.55,39193.0,57.9695,58.0462,57.8833,58.0174,39193.0
2021-05-03 15:35:00,60.55,60.57,60.43,60.51,32789.0,58.0174,58.0366,57.9025,57.9791,32789.0
2021-05-03 15:40:00,60.5,60.56,60.37,60.38,44590.0,57.9695,58.027,57.845,57.8545,44590.0
2021-05-03 15:45:00,60.38,60.42,60.28,60.32,45610.0,57.8545,57.8929,57.7587,57.7971,45610.0
2021-05-03 15:50:00,60.31,60.33,60.17,60.21,86110.0,57.7875,57.8066,57.6533,57.6917,86110.0
2021-05-03 15:55:00,60.21,60.38,60.1,60.36,247741.0,57.6917,57.8545,57.5863,57.8354,247741.0
2021-05-04 09:30:00,60.05,60.42,59.67,59.81,50485.0,57.5384,57.8929,57.1742,57.3084,50485.0
2021-05-04 09:35:00,59.88,59.99,59.79,59.99,10090.0,57.3755,57.4809,57.2892,57.4809,10090.0
2021-05-04 09:40:00,59.99,60.07,59.92,60.07,8322.0,57.4809,57.5575,57.4138,57.5575,8322.0
2021-05-04 09:45:00,60.04,60.08,59.9,60.0,21399.0,57.5288,57.5671,57.3946,57.4904,21399.0
2021-05-04 09:50:00,60.01,60.11,59.89,60.0,37467.0,57.5,57.5958,57.385,57.4904,37467.0
2021-05-04 09:55:00,60.01,60.31,59.97,60.31,16657.0,57.5,57.7875,57.4617,57.7875,16657.0
2021-05-04 10:00:00,60.33,60.36,60.18,60.22,15156.0,57.8066,57.8354,57.6629,57.7012,15156.0
2021-05-04 10:05:00,60.22,60.61,60.16,60.61,27983.0,57.7012,58.0749,57.6437,58.0749,27983.0
2021-05-04 10:10:00,60.58,60.75,60.53,60.74,17792.0,58.0462,58.2091,57.9983,58.1995,17792.0
2021-05-04 10:15:00,60.73,60.95,60.62,60.92,20455.0,58.1899,58.4007,58.0845,58.372,20455.0
2021-05-04 10:20:00,60.94,61.04,60.85,60.99,24005.0,58.3911,58.4869,58.3049,58.439,24005.0
2021-05-04 10:25:00,61.0,61.11,60.91,61.04,32523.0,58.4486,58.554,58.3624,58.4869,32523.0
2021-05-04 10:30:00,61.02,61.07,60.88,60.92,37321.0,58.4678,58.5157,58.3336,58.372,37321.0
2021-05-04 10:35:00,60.92,61.07,60.86,61.01,9701.0,58.372,58.5157,58.3145,58.4582,9701.0
2021-05-04 10:40:00,61.02,61.13,60.98,61.07,19592.0,58.4678,58.5732,58.4295,58.5157,19592.0
2021-05-04 10:45:00,61.09,61.2,61.05,61.2,25979.0,58.5349,58.6403,58.4965,58.6403,25979.0
2021-05-04 10:50:00,61.19,61.2,60.96,61.04,20174.0,58.6307,58.6403,58.4103,58.4869,20174.0
2021-05-04 10:55:00,61.06,61.12,60.9,60.92,44633.0,58.5061,58.5636,58.3528,58.372,44633.0
2021-05-04 11:00:00,60.92,60.92,60.71,60.74,31143.0,58.372,58.372,58.1707,58.1995,31143.0
2021-05-04 11:05:00,60.75,60.75,60.43,60.57,35346.0,58.2091,58.2091,57.9025,58.0366,35346.0
2021-05-04 11:10:00,60.55,60.62,60.28,60.28,11843.0,58.0174,58.0845,57.7587,57.7587,11843.0
2021-05-04 11:15:00,60.26,60.28,60.14,60.21,14346.0,57.7396,57.7587,57.6246,57.6917,14346.0
2021-05-04 11:20:00,60.2,60.2,60.03,60.03,12926.0,57.6821,57.6821,57.5192,57.5192,12926.0
2021-05-04 11:25:00,60.04,60.19,60.01,60.18,19495.0,57.5288,57.6725,57.5,57.6629,19495.0
2021-05-04 11:30:00,60.17,60.32,60.13,60.24,27825.0,57.6533,57.7971,57.615,57.7204,27825.0
2021-05-04 11:35:00,60.25,60.36,60.17,60.35,5558.0,57.73,57.8354,57.6533,57.8258,5558.0
2021-05-04 11:40:00,60.31,60.32,60.24,60.26,7184.0,57.7875,57.7971,57.7204,57.7396,7184.0
2021-05-04 11:45:00,60.25,60.25,60.06,60.09,9411.0,57.73,57.73,57.5479,57.5767,9411.0
2021-05-04 11:50:00,60.1,60.11,59.88,59.92,9746.0,57.5863,57.5958,57.3755,57.4138,9746.0
2021-05-04 11:55:00,59.92,60.04,59.89,59.99,13011.0,57.4138,57.5288,57.385,57.4809,13011.0
2021-05-04 12:00:00,59.96,60.1,59.95,60.06,14059.0,57.4521,57.5863,57.4425,57.5479,14059.0
2021-05-04 12:05:00,60.07,60.09,60.01,60.02,11100.0,57.5575,57.5767,57.5,57.5096,11100.0
2021-05-04 12:10:00,60.03,60.16,60.03,60.15,31015.0,57.5192,57.6437,57.5192,57.6342,31015.0
2021-05-04 12:15:00,60.13,60.22,60.1,60.22,7330.0,57.615,57.7012,57.5863,57.7012,7330.0
2021-05-04 12:20:00,60.21,60.23,60.16,60.2,9657.0,57.6917,57.7108,57.6437,57.6821,9657.0
2021-05-04 12:25:00,60.2,60.34,60.2,60.34,4927.0,57.6821,57.8162,57.6821,57.8162,4927.0
2021-05-04 12:30:00,60.32,60.36,60.22,60.22,7318.0,57.7971,57.8354,57.7012,57.7012,7318.0
2021-05-04 12:35:00,60.23,60.31,60.23,60.26,4659.0,57.7108,57.7875,57.7108,57.7396,4659.0
2021-05-04 12:40:00,60.25,60.32,60.13,60.32,51094.0,57.73,57.7971,57.615,57.7971,51094.0
2021-05-04 12:45:00,60.31,60.37,60.27,60.31,7972.0,57.7875,57.845,57.7491,57.7875,7972.0
2021-05-04 12:50:00,60.32,60.34,60.22,60.23,3527.0,57.7971,57.8162,57.7012,57.7108,3527.0
2021-05-04 12:55:00,60.25,60.28,60.23,60.26,2989.0,57.73,57.7587,57.7108,57.7396,2989.0
2021-05-04 13:00:00,60.24,60.32,60.18,60.32,6836.0,57.7204,57.7971,57.6629,57.7971,6836.0
2021-05-04 13:05:00,60.3,60.41,60.26,60.37,13689.0,57.7779,57.8833,57.7396,57.845,13689.0
2021-05-04 13:10:00,60.37,60.4,60.31,60.4,10442.0,57.845,57.8737,57.7875,57.8737,10442.0
2021-05-04 13:15:00,60.42,60.51,60.35,60.51,10969.0,57.8929,57.9791,57.8258,57.9791,10969.0
2021-05-04 13:20:00,60.5,60.5,60.41,60.46,9205.0,57.9695,57.9695,57.8833,57.9312,9205.0
2021-05-04 13:25:00,60.46,60.55,60.45,60.53,10665.0,57.9312,58.0174,57.9216,57.9983,10665.0
2021-05-04 13:30:00,60.51,60.65,60.5,60.63,19988.0,57.9791,58.1133,57.9695,58.0941,19988.0
2021-05-04 13:35:00,60.66,60.72,60.64,60.69,13527.0,58.1228,58.1803,58.1037,58.1516,13527.0
2021-05-04 13:40:00,60.68,60.68,60.61,60.67,14237.0,58.142,58.142,58.0749,58.1324,14237.0
2021-05-04 13:45:00,60.67,60.72,60.59,60.71,44532.0,58.1324,58.1803,58.0558,58.1707,44532.0
2021-05-04 13:50:00,60.72,60.72,60.56,60.56,4832.0,58.1803,58.1803,58.027,58.027,4832.0
2021-05-04 13:55:00,60.59,60.69,60.58,60.62,11513.0,58.0558,58.1516,58.0462,58.0845,11513.0
2021-05-04 14:00:00,60.61,60.64,60.47,60.57,18039.0,58.0749,58.1037,57.9408,58.0366,18039.0
2021-05-04 14:05:00,60.57,60.63,60.5,60.6,22223.0,58.0366,58.0941,57.9695,58.0653,22223.0
2021-05-04 14:10:00,60.6,60.77,60.6,60.75,19701.0,58.0653,58.2282,58.0653,58.2091,19701.0
2021-05-04 14:15:00,60.74,60.74,60.63,60.68,11648.0,58.1995,58.1995,58.0941,58.142,11648.0
2021-05-04 14:20:00,60.67,60.67,60.55,60.61,7966.0,58.1324,58.1324,58.0174,58.0749,7966.0
2021-05-04 14:25:00,60.62,60.67,60.57,60.67,6349.0,58.0845,58.1324,58.0366,58.1324,6349.0
2021-05-04 14:30:00,60.64,60.72,60.61,60.69,6413.0,58.1037,58.1803,58.0749,58.1516,6413.0
2021-05-04 14:35:00,60.69,60.69,60.6,60.6,4629.0,58.1516,58.1516,58.0653,58.0653,4629.0
2021-05-04 14:40:00,60.6,60.64,60.56,60.62,22305.0,58.0653,58.1037,58.027,58.0845,22305.0
2021-05-04 14:45:00,60.63,60.73,60.63,60.72,12774.0,58.0941,58.1899,58.0941,58.1803,12774.0
2021-05-04 14:50:00,60.72,60.72,60.66,60.72,13642.0,58.1803,58.1803,58.1228,58.1803,13642.0
2021-05-04 14:55:00,60.75,60.78,60.66,60.66,69142.0,58.2091,58.2378,58.1228,58.1228,69142.0
2021-05-04 15:00:00,60.62,60.76,60.51,60.74,38865.0,58.0845,58.2187,57.9791,58.1995,38865.0
2021-05-04 15:05:00,60.75,60.75,60.59,60.62,26987.0,58.2091,58.2091,58.0558,58.0845,26987.0
2021-05-04 15:10:00,60.66,60.76,60.66,60.75,19704.0,58.1228,58.2187,58.1228,58.2091,19704.0
2021-05-04 15:15:00,60.75,60.81,60.73,60.76,80652.0,58.2091,58.2666,58.1899,58.2187,80652.0
2021-05-04 15:20:00,60.76,60.81,60.74,60.78,56692.0,58.2187,58.2666,58.1995,58.2378,56692.0
2021-05-04 15:25:00,60.79,60.95,60.79,60.95,33276.0,58.2474,58.4007,58.2474,58.4007,33276.0
2021-05-04 15:30:00,60.95,61.01,60.89,60.98,87431.0,58.4007,58.4582,58.3432,58.4295,87431.0
2021-05-04 15:35:00,60.97,61.05,60.94,60.97,38052.0,58.4199,58.4965,58.3911,58.4199,38052.0
2021-05-04 15:40:00,60.97,61.01,60.81,60.82,44528.0,58.4199,58.4582,58.2666,58.2761,44528.0
2021-05-04 15:45:00,60.81,60.88,60.77,60.77,32410.0,58.2666,58.3336,58.2282,58.2282,32410.0
2021-05-04 15:50:00,60.78,60.92,60.78,60.84,43425.0,58.2378,58.372,58.2378,58.2953,43425.0
2021-05-04 15:55:00,60.84,60.93,60.84,60.9,198261.0,58.2953,58.3815,58.2953,58.3528,198261.0
2021-05-05 09:30:00,61.34,61.45,60.6,61.08,80083.0,58.7744,58.8798,58.0653,58.5253,80083.0
2021-05-05 09:35:00,61.1,61.14,60.9,60.93,5991.0,58.5444,58.5828,58.3528,58.3815,5991.0
2021-05-05 09:40:00,60.85,60.86,60.61,60.73,12744.0,58.3049,58.3145,58.0749,58.1899,12744.0
2021-05-05 09:45:00,60.7,60.79,60.61,60.73,10776.0,58.1612,58.2474,58.0749,58.1899,10776.0
2021-05-05 09:50:00,60.73,60.96,60.71,60.82,62591.0,58.1899,58.4103,58.1707,58.2761,62591.0
2021-05-05 09:55:00,60.83,60.83,60.64,60.65,9850.0,58.2857,58.2857,58.1037,58.1133,9850.0
2021-05-05 10:00:00,60.7,60.73,60.45,60.52,15952.0,58.1612,58.1899,57.9216,57.9887,15952.0
2021-05-05 10:05:00,60.53,60.75,60.49,60.62,16005.0,57.9983,58.2091,57.9599,58.0845,16005.0
2021-05-05 10:10:00,60.6,60.68,60.47,60.51,15722.0,58.0653,58.142,57.9408,57.9791,15722.0
2021-05-05 10:15:00,60.52,60.56,60.4,60.47,16970.0,57.9887,58.027,57.8737,57.9408,16970.0
2021-05-05 10:20:00,60.48,60.55,60.35,60.41,120570.0,57.9504,58.0174,57.8258,57.8833,120570.0
2021-05-05 10:25:00,60.44,60.56,60.38,60.56,30578.0,57.912,58.027,57.8545,58.027,30578.0
2021-05-05 10:30:00,60.57,60.61,60.48,60.6,40515.0,58.0366,58.0749,57.9504,58.0653,40515.0
2021-05-05 10:35:00,60.63,60.75,60.56,60.59,269356.0,58.0941,58.2091,58.027,58.0558,269356.0
2021-05-05 10:40:00,60.61,60.63,60.48,60.62,45305.0,58.0749,58.0941,57.9504,58.0845,45305.0
2021-05-05 10:45:00,60.64,60.9,60.64,60.86,19477.0,58.1037,58.3528,58.1037,58.3145,19477.0
2021-05-05 10:50:00,60.9,60.94,60.86,60.86,5700.0,58.3528,58.3911,58.3145,58.3145,5700.0
2021-05-05 10:55:00,60.87,60.94,60.73,60.79,6394.0,58.3241,58.3911,58.1899,58.2474,6394.0
2021-05-05 11:00:00,60.82,60.97,60.8,60.91,11510.0,58.2761,58.4199,58.257,58.3624,11510.0
2021-05-05 11:05:00,60.92,61.09,60.89,60.96,13672.0,58.372,58.5349,58.3432,58.4103,13672.0
2021-05-05 11:10:00,60.97,61.02,60.93,61.0,57537.0,58.4199,58.4678,58.3815,58.4486,57537.0
2021-05-05 11:15:00,61.02,61.12,61.02,61.09,6134.0,58.4678,58.5636,58.4678,58.5349,6134.0
2021-05-05 11:20:00,61.12,61.18,61.1,61.15,6772.0,58.5636,58.6211,58.5444,58.5923,6772.0
2021-05-05 11:25:00,61.15,61.15,61.1,61.1,2050.0,58.5923,58.5923,58.5444,58.5444,2050.0
2021-05-05 11:30:00,61.09,61.24,61.08,61.23,7184.0,58.5349,58.6786,58.5253,58.669,7184.0
2021-05-05 11:35:00,61.25,61.25,61.11,61.23,21864.0,58.6882,58.6882,58.554,58.669,21864.0
2021-05-05 11:40:00,61.23,61.25,61.16,61.23,7368.0,58.669,58.6882,58.6019,58.669,7368.0
2021-05-05 11:45:00,61.22,61.27,61.21,61.25,9511.0,58.6594,58.7073,58.6498,58.6882,9511.0
2021-05-05 11:50:00,61.27,61.28,61.2,61.21,16307.0,58.7073,58.7169,58.6403,58.6498,16307.0
2021-05-05 11:55:00,61.18,61.26,61.18,61.25,4167.0,58.6211,58.6977,58.6211,58.6882,4167.0
2021-05-05 12:00:00,61.26,61.27,61.19,61.24,9663.0,58.6977,58.7073,58.6307,58.6786,9663.0
2021-05-05 12:05:00,61.25,61.37,61.24,61.29,20670.0,58.6882,58.8031,58.6786,58.7265,20670.0
2021-05-05 12:10:00,61.28,61.32,61.24,61.27,6093.0,58.7169,58.7552,58.6786,58.7073,6093.0
2021-05-05 12:15:00,61.25,61.26,61.22,61.25,6376.0,58.6882,58.6977,58.6594,58.6882,6376.0
2021-05-05 12:20:00,61.26,61.3,61.21,61.27,7029.0,58.6977,58.7361,58.6498,58.7073,7029.0
2021-05-05 12:25:00,61.27,61.29,61.23,61.23,7408.0,58.7073,58.7265,58.669,58.669,7408.0
2021-05-05 12:30:00,61.25,61.28,61.19,61.21,4310.0,58.6882,58.7169,58.6307,58.6498,4310.0
2021-05-05 12:35:00,61.2,61.21,61.17,61.17,16262.0,58.6403,58.6498,58.6115,58.6115,16262.0
2021-05-05 12:40:00,61.17,61.17,61.04,61.07,10850.0,58.6115,58.6115,58.4869,58.5157,10850.0
2021-05-05 12:45:00,61.09,61.14,61.05,61.07,10611.0,58.5349,58.5828,58.4965,58.5157,10611.0
2021-05-05 12:50:00,61.04,61.05,60.91,60.95,8974.0,58.4869,58.4965,58.3624,58.4007,8974.0
2021-05-05 12:55:00,60.95,61.02,60.93,61.01,5859.0,58.4007,58.4678,58.3815,58.4582,5859.0
2021-05-05 13:00:00,61.01,61.04,60.92,60.94,11665.0,58.4582,58.4869,58.372,58.3911,11665.0
2021-05-05 13:05:00,60.97,61.01,60.94,60.98,7481.0,58.4199,58.4582,58.3911,58.4295,7481.0
2021-05-05 13:10:00,60.96,60.96,60.91,60.96,3401.0,58.4103,58.4103,58.3624,58.4103,3401.0
2021-05-05 13:15:00,60.95,61.03,60.93,61.03,5882.0,58.4007,58.4774,58.3815,58.4774,5882.0
2021-05-05 13:20:00,61.03,61.06,60.98,60.98,9073.0,58.4774,58.5061,58.4295,58.4295,9073.0
2021-05-05 13:25:00,61.0,61.01,60.96,60.96,5238.0,58.4486,58.4582,58.4103,58.4103,5238.0
2021-05-05 13:30:00,60.98,61.03,60.92,60.95,16679.0,58.4295,58.4774,58.372,58.4007,16679.0
2021-05-05 13:35:00,60.95,61.01,60.92,60.95,22426.0,58.4007,58.4582,58.372,58.4007,22426.0
2021-05-05 13:40:00,60.95,60.99,60.91,60.94,16624.0,58.4007,58.439,58.3624,58.3911,16624.0
2021-05-05 13:45:00,60.95,61.01,60.91,60.96,8541.0,58.4007,58.4582,58.3624,58.4103,8541.0
2021-05-05 13:50:00,60.97,61.06,60.95,61.05,38377.0,58.4199,58.5061,58.4007,58.4965,38377.0
2021-05-05 13:55:00,61.07,61.1,61.02,61.05,8800.0,58.5157,58.5444,58.4678,58.4965,8800.0
2021-05-05 14:00:00,61.07,61.09,61.01,61.04,7075.0,58.5157,58.5349,58.4582,58.4869,7075.0
2021-05-05 14:05:00,61.03,61.13,61.03,61.08,6999.0,58.4774,58.5732,58.4774,58.5253,6999.0
2021-05-05 14:10:00,61.12,61.26,61.12,61.25,12571.0,58.5636,58.6977,58.5636,58.6882,12571.0
2021-05-05 14:15:00,61.24,61.25,61.19,61.22,14869.0,58.6786,58.6882,58.6307,58.6594,14869.0
2021-05-05 14:20:00,61.21,61.42,61.21,61.37,30356.0,58.6498,58.851,58.6498,58.8031,30356.0
2021-05-05 14:25:00,61.37,61.45,61.37,61.45,14979.0,58.8031,58.8798,58.8031,58.8798,14979.0
2021-05-05 14:30:00,61.45,61.47,61.37,61.41,11403.0,58.8798,58.899,58.8031,58.8415,11403.0
2021-05-05 14:35:00,61.4,61.48,61.39,61.41,13824.0,58.8319,58.9085,58.8223,58.8415,13824.0
2021-05-05 14:40:00,61.42,61.47,61.38,61.45,16536.0,58.851,58.899,58.8127,58.8798,16536.0
2021-05-05 14:45:00,61.45,61.52,61.41,61.51,16520.0,58.8798,58.9469,58.8415,58.9373,16520.0
2021-05-05 14:50:00,61.52,61.54,61.47,61.52,26053.0,58.9469,58.966,58.899,58.9469,26053.0
2021-05-05 14:55:00,61.53,61.56,61.41,61.45,54859.0,58.9564,58.9852,58.8415,58.8798,54859.0
2021-05-05 15:00:00,61.45,61.51,61.3,61.36,18858.0,58.8798,58.9373,58.7361,58.7936,18858.0
2021-05-05 15:05:00,61.39,61.43,61.33,61.33,51421.0,58.8223,58.8606,58.7648,58.7648,51421.0
2021-05-05 15:10:00,61.34,61.44,61.31,61.4,15270.0,58.7744,58.8702,58.7456,58.8319,15270.0
2021-05-05 15:15:00,61.4,61.41,61.23,61.26,41927.0,58.8319,58.8415,58.669,58.6977,41927.0
2021-05-05 15:20:00,61.25,61.27,61.13,61.2,27303.0,58.6882,58.7073,58.5732,58.6403,27303.0
2021-05-05 15:25:00,61.2,61.26,61.16,61.23,43691.0,58.6403,58.6977,58.6019,58.669,43691.0
2021-05-05 15:30:00,61.23,61.23,61.13,61.18,46200.0,58.669,58.669,58.5732,58.6211,46200.0
2021-05-05 15:35:00,61.22,61.24,61.15,61.21,32728.0,58.6594,58.6786,58.5923,58.6498,32728.0
2021-05-05 15:40:00,61.21,61.23,61.19,61.22,62266.0,58.6498,58.669,58.6307,58.6594,62266.0
2021-05-05 15:45:00,61.22,61.32,61.18,61.22,61851.0,58.6594,58.7552,58.6211,58.6594,61851.0
2021-05-05 15:50:00,61.22,61.25,61.14,61.23,101609.0,58.6594,58.6882,58.5828,58.669,101609.0
2021-05-05 15:55:00,61.23,61.24,61.05,61.11,262202.0,58.669,58.6786,58.4965,58.554,262202.0
2021-05-06 09:30:00,61.44,61.61,61.14,61.14,43104.0,58.8702,59.0331,58.5828,58.5828,43104.0
2021-05-06 09:35:00,61.23,61.39,60.98,61.35,17011.0,58.669,58.8223,58.4295,58.784,17011.0
2021-05-06 09:40:00,61.35,61.35,61.12,61.27,15777.0,58.784,58.784,58.5636,58.7073,15777.0
2021-05-06 09:45:00,61.29,61.31,61.04,61.05,8797.0,58.7265,58.7456,58.4869,58.4965,8797.0
2021-05-06 09:50:00,61.03,61.23,61.0,61.2,18010.0,58.4774,58.669,58.4486,58.6403,18010.0
2021-05-06 09:55:00,61.15,61.26,61.15,61.24,29042.0,58.5923,58.6977,58.5923,58.6786,29042.0
2021-05-06 10:00:00,61.25,61.25,61.07,61.12,11591.0,58.6882,58.6882,58.5157,58.5636,11591.0
2021-05-06 10:05:00,61.16,61.28,61.07,61.07,13893.0,58.6019,58.7169,58.5157,58.5157,13893.0
2021-05-06 10:10:00,61.08,61.18,61.02,61.06,13066.0,58.5253,58.6211,58.4678,58.5061,13066.0
2021-05-06 10:15:00,61.02,61.04,60.74,60.79,17144.0,58.4678,58.4869,58.1995,58.2474,17144.0
2021-05-06 10:20:00,60.75,60.91,60.7,60.85,9855.0,58.2091,58.3624,58.1612,58.3049,9855.0
2021-05-06 10:25:00,60.87,60.94,60.76,60.94,11838.0,58.3241,58.3911,58.2187,58.3911,11838.0
2021-05-06 10:30:00,60.94,60.96,60.83,60.91,14584.0,58.3911,58.4103,58.2857,58.3624,14584.0
2021-05-06 10:35:00,60.91,61.02,60.89,60.89,7185.0,58.3624,58.4678,58.3432,58.3432,7185.0
2021-05-06 10:40:00,60.93,60.95,60.74,60.77,7559.0,58.3815,58.4007,58.1995,58.2282,7559.0
2021-05-06 10:45:00,60.76,60.82,60.76,60.78,6106.0,58.2187,58.2761,58.2187,58.2378,6106.0
2021-05-06 10:50:00,60.79,60.93,60.79,60.91,3900.0,58.2474,58.3815,58.2474,58.3624,3900.0
2021-05-06 10:55:00,60.94,61.05,60.94,60.95,4857.0,58.3911,58.4965,58.3911,58.4007,4857.0
2021-05-06 11:00:00,60.97,61.01,60.8,60.84,123985.0,58.4199,58.4582,58.257,58.2953,123985.0
2021-05-06 11:05:00,60.87,60.92,60.76,60.8,5849.0,58.3241,58.372,58.2187,58.257,5849.0
2021-05-06 11:10:00,60.76,60.85,60.74,60.84,22778.0,58.2187,58.3049,58.1995,58.2953,22778.0
2021-05-06 11:15:00,60.86,60.93,60.82,60.88,7613.0,58.3145,58.3815,58.2761,58.3336,7613.0
2021-05-06 11:20:00,60.88,60.95,60.85,60.89,30705.0,58.3336,58.4007,58.3049,58.3432,30705.0
2021-05-06 11:25:00,60.89,60.95,60.79,60.87,14086.0,58.3432,58.4007,58.2474,58.3241,14086.0
2021-05-06 11:30:00,60.87,60.92,60.84,60.91,12782.0,58.3241,58.372,58.2953,58.3624,12782.0
2021-05-06 11:35:00,60.91,60.92,60.84,60.88,6924.0,58.3624,58.372,58.2953,58.3336,6924.0
2021-05-06 11:40:00,60.89,60.9,60.84,60.86,7903.0,58.3432,58.3528,58.2953,58.3145,7903.0
2021-05-06 11:45:00,60.87,60.87,60.75,60.84,16647.0,58.3241,58.3241,58.2091,58.2953,16647.0
2021-05-06 11:50:00,60.85,60.91,60.83,60.89,15602.0,58.3049,58.3624,58.2857,58.3432,15602.0
2021-05-06 11:55:00,60.89,60.89,60.72,60.72,11231.0,58.3432,58.3432,58.1803,58.1803,11231.0
2021-05-06 12:00:00,60.7,60.7,60.54,60.58,7449.0,58.1612,58.1612,58.0079,58.0462,7449.0
2021-05-06 12:05:00,60.58,60.67,60.58,60.67,4375.0,58.0462,58.1324,58.0462,58.1324,4375.0
2021-05-06 12:10:00,60.68,60.68,60.46,60.46,13682.0,58.142,58.142,57.9312,57.9312,13682.0
2021-05-06 12:15:00,60.47,60.48,60.42,60.47,14848.0,57.9408,57.9504,57.8929,57.9408,14848.0
2021-05-06 12:20:00,60.46,60.54,60.45,60.51,9013.0,57.9312,58.0079,57.9216,57.9791,9013.0
2021-05-06 12:25:00,60.48,60.54,60.32,60.35,13854.0,57.9504,58.0079,57.7971,57.8258,13854.0
2021-05-06 12:30:00,60.34,60.37,60.16,60.16,10832.0,57.8162,57.845,57.6437,57.6437,10832.0
2021-05-06 12:35:00,60.18,60.18,60.03,60.12,13521.0,57.6629,57.6629,57.5192,57.6054,13521.0
2021-05-06 12:40:00,60.15,60.3,60.11,60.26,21403.0,57.6342,57.7779,57.5958,57.7396,21403.0
2021-05-06 12:45:00,60.26,60.27,60.18,60.2,11792.0,57.7396,57.7491,57.6629,57.6821,11792.0
2021-05-06 12:50:00,60.19,60.27,60.18,60.23,12239.0,57.6725,57.7491,57.6629,57.7108,12239.0
2021-05-06 12:55:00,60.2,60.26,60.19,60.23,9325.0,57.6821,57.7396,57.6725,57.7108,9325.0
2021-05-06 13:00:00,60.25,60.33,60.25,60.28,33158.0,57.73,57.8066,57.73,57.7587,33158.0
2021-05-06 13:05:00,60.31,60.44,60.31,60.42,16654.0,57.7875,57.912,57.7875,57.8929,16654.0
2021-05-06 13:10:00,60.42,60.42,60.35,60.41,11407.0,57.8929,57.8929,57.8258,57.8833,11407.0
2021-05-06 13:15:00,60.41,60.42,60.25,60.26,28047.0,57.8833,57.8929,57.73,57.7396,28047.0
2021-05-06 13:20:00,60.23,60.42,60.23,60.4,48749.0,57.7108,57.8929,57.7108,57.8737,48749.0
2021-05-06 13:25:00,60.42,60.44,60.36,60.37,13960.0,57.8929,57.912,57.8354,57.845,13960.0
2021-05-06 13:30:00,60.34,60.41,60.34,60.37,6962.0,57.8162,57.8833,57.8162,57.845,6962.0
2021-05-06 13:35:00,60.38,60.43,60.36,60.36,4760.0,57.8545,57.9025,57.8354,57.8354,4760.0
2021-05-06 13:40:00,60.34,60.38,60.31,60.35,8019.0,57.8162,57.8545,57.7875,57.8258,8019.0
2021-05-06 13:45:00,60.37,60.39,60.2,60.23,9345.0,57.845,57.8641,57.6821,57.7108,9345.0
2021-05-06 13:50:00,60.19,60.19,60.12,60.16,9198.0,57.6725,57.6725,57.6054,57.6437,9198.0
2021-05-06 13:55:00,60.15,60.23,60.13,60.14,6567.0,57.6342,57.7108,57.615,57.6246,6567.0
2021-05-06 14:00:00,60.14,60.18,60.08,60.14,8484.0,57.6246,57.6629,57.5671,57.6246,8484.0
2021-05-06 14:05:00,60.15,60.33,60.15,60.31,14226.0,57.6342,57.8066,57.6342,57.7875,14226.0
2021-05-06 14:10:00,60.31,60.38,60.19,60.31,18837.0,57.7875,57.8545,57.6725,57.7875,18837.0
2021-05-06 14:15:00,60.32,60.32,60.23,60.25,5624.0,57.7971,57.7971,57.7108,57.73,5624.0
2021-05-06 14:20:00,60.24,60.29,60.19,60.28,12745.0,57.7204,57.7683,57.6725,57.7587,12745.0
2021-05-06 14:25:00,60.29,60.29,60.15,60.15,9537.0,57.7683,57.7683,57.6342,57.6342,9537.0
2021-05-06 14:30:00,60.16,60.2,60.14,60.15,7066.0,57.6437,57.6821,57.6246,57.6342,7066.0
2021-05-06 14:35:00,60.14,60.18,60.13,60.14,10606.0,57.6246,57.6629,57.615,57.6246,10606.0
2021-05-06 14:40:00,60.14,60.2,60.12,60.17,10561.0,57.6246,57.6821,57.6054,57.6533,10561.0
2021-05-06 14:45:00,60.16,60.36,60.15,60.34,21228.0,57.6437,57.8354,57.6342,57.8162,21228.0
2021-05-06 14:50:00,60.34,60.43,60.33,60.36,14667.0,57.8162,57.9025,57.8066,57.8354,14667.0
2021-05-06 14:55:00,60.36,60.39,60.25,60.25,12514.0,57.8354,57.8641,57.73,57.73,12514.0
2021-05-06 15:00:00,60.25,60.3,60.12,60.17,37739.0,57.73,57.7779,57.6054,57.6533,37739.0
2021-05-06 15:05:00,60.16,60.21,60.14,60.18,14416.0,57.6437,57.6917,57.6246,57.6629,14416.0
2021-05-06 15:10:00,60.19,60.26,60.18,60.23,35934.0,57.6725,57.7396,57.6629,57.7108,35934.0
2021-05-06 15:15:00,60.22,60.3,60.21,60.28,21004.0,57.7012,57.7779,57.6917,57.7587,21004.0
2021-05-06 15:20:00,60.27,60.4,60.25,60.39,19103.0,57.7491,57.8737,57.73,57.8641,19103.0
2021-05-06 15:25:00,60.4,60.45,60.34,60.45,33067.0,57.8737,57.9216,57.8162,57.9216,33067.0
2021-05-06 15:30:00,60.45,60.45,60.29,60.3,47689.0,57.9216,57.9216,57.7683,57.7779,47689.0
2021-05-06 15:35:00,60.3,60.44,60.3,60.39,50181.0,57.7779,57.912,57.7779,57.8641,50181.0
2021-05-06 15:40:00,60.4,60.43,60.25,60.29,55850.0,57.8737,57.9025,57.73,57.7683,55850.0
2021-05-06 15:45:00,60.28,60.36,60.27,60.32,73112.0,57.7587,57.8354,57.7491,57.7971,73112.0
2021-05-06 15:50:00,60.32,60.46,60.32,60.44,140936.0,57.7971,57.9312,57.7971,57.912,140936.0
2021-05-06 15:55:00,60.43,60.7,60.43,60.58,198007.0,57.9025,58.1612,57.9025,58.0462,198007.0
2021-05-07 09:30:00,60.72,60.76,59.85,60.23,74675.0,58.1803,58.2187,57.3467,57.7108,74675.0
2021-05-07 09:35:00,60.24,60.71,60.24,60.71,21201.0,57.7204,58.1707,57.7204,58.1707,21201.0
2021-05-07 09:40:00,60.79,60.89,60.68,60.74,14723.0,58.2474,58.3432,58.142,58.1995,14723.0
2021-05-07 09:45:00,60.7,60.7,60.39,60.57,16515.0,58.1612,58.1612,57.8641,58.0366,16515.0
2021-05-07 09:50:00,60.54,60.7,60.52,60.57,16201.0,58.0079,58.1612,57.9887,58.0366,16201.0
2021-05-07 09:55:00,60.58,60.63,60.4,60.51,20327.0,58.0462,58.0941,57.8737,57.9791,20327.0
2021-05-07 10:00:00,60.52,60.73,60.51,60.66,26648.0,57.9887,58.1899,57.9791,58.1228,26648.0
2021-05-07 10:05:00,60.63,60.75,60.63,60.7,17236.0,58.0941,58.2091,58.0941,58.1612,17236.0
2021-05-07 10:10:00,60.69,60.83,60.69,60.75,16532.0,58.1516,58.2857,58.1516,58.2091,16532.0
2021-05-07 10:15:00,60.76,60.92,60.75,60.91,22856.0,58.2187,58.372,58.2091,58.3624,22856.0
2021-05-07 10:20:00,60.93,60.97,60.8,60.89,16680.0,58.3815,58.4199,58.257,58.3432,16680.0
2021-05-07 10:25:00,60.91,60.92,60.69,60.69,67156.0,58.3624,58.372,58.1516,58.1516,67156.0
2021-05-07 10:30:00,60.69,60.78,60.57,60.58,25772.0,58.1516,58.2378,58.0366,58.0462,25772.0
2021-05-07 10:35:00,60.57,60.62,60.45,60.59,18142.0,58.0366,58.0845,57.9216,58.0558,18142.0
2021-05-07 10:40:00,60.58,60.67,60.52,60.53,14795.0,58.0462,58.1324,57.9887,57.9983,14795.0
2021-05-07 10:45:00,60.55,60.72,60.49,60.63,13708.0,58.0174,58.1803,57.9599,58.0941,13708.0
2021-05-07 10:50:00,60.64,60.7,60.6,60.69,9989.0,58.1037,58.1612,58.0653,58.1516,9989.0
2021-05-07 10:55:00,60.7,60.73,60.59,60.71,12621.0,58.1612,58.1899,58.0558,58.1707,12621.0
2021-05-07 11:00:00,60.71,60.85,60.69,60.82,15880.0,58.1707,58.3049,58.1516,58.2761,15880.0
2021-05-07 11:05:00,60.8,60.85,60.76,60.77,7894.0,58.257,58.3049,58.2187,58.2282,7894.0
2021-05-07 11:10:00,60.75,60.82,60.75,60.78,10408.0,58.2091,58.2761,58.2091,58.2378,10408.0
2021-05-07 11:15:00,60.79,60.92,60.76,60.9,13740.0,58.2474,58.372,58.2187,58.3528,13740.0
2021-05-07 11:20:00,60.89,60.95,60.85,60.95,11782.0,58.3432,58.4007,58.3049,58.4007,11782.0
2021-05-07 11:25:00,60.95,60.97,60.91,60.93,13899.0,58.4007,58.4199,58.3624,58.3815,13899.0
2021-05-07 11:30:00,60.92,61.22,60.91,61.15,19808.0,58.372,58.6594,58.3624,58.5923,19808.0
2021-05-07 11:35:00,61.13,61.23,61.05,61.1,57225.0,58.5732,58.669,58.4965,58.5444,57225.0
2021-05-07 11:40:00,61.11,61.2,61.1,61.2,11362.0,58.554,58.6403,58.5444,58.6403,11362.0
2021-05-07 11:45:00,61.21,61.33,61.21,61.28,16066.0,58.6498,58.7648,58.6498,58.7169,16066.0
2021-05-07 11:50:00,61.3,61.36,61.29,61.36,5465.0,58.7361,58.7936,58.7265,58.7936,5465.0
2021-05-07 11:55:00,61.35,61.36,61.28,61.31,5881.0,58.784,58.7936,58.7169,58.7456,5881.0
2021-05-07 12:00:00,61.31,61.35,61.29,61.35,11083.0,58.7456,58.784,58.7265,58.784,11083.0
2021-05-07 12:05:00,61.34,61.37,61.26,61.37,25322.0,58.7744,58.8031,58.6977,58.8031,25322.0
2021-05-07 12:10:00,61.37,61.37,61.24,61.27,8915.0,58.8031,58.8031,58.6786,58.7073,8915.0
2021-05-07 12:15:00,61.26,61.28,61.22,61.23,7107.0,58.6977,58.7169,58.6594,58.669,7107.0
2021-05-07 12:20:00,61.22,61.39,61.22,61.39,11586.0,58.6594,58.8223,58.6594,58.8223,11586.0
2021-05-07 12:25:00,61.39,61.4,61.33,61.38,10182.0,58.8223,58.8319,58.7648,58.8127,10182.0
2021-05-07 12:30:00,61.4,61.43,61.35,61.37,5826.0,58.8319,58.8606,58.784,58.8031,5826.0
2021-05-07 12:35:00,61.38,61.44,61.38,61.44,5595.0,58.8127,58.8702,58.8127,58.8702,5595.0
2021-05-07 12:40:00,61.44,61.5,61.42,61.5,8137.0,58.8702,58.9277,58.851,58.9277,8137.0
2021-05-07 12:45:00,61.49,61.53,61.47,61.48,8411.0,58.9181,58.9564,58.899,58.9085,8411.0
2021-05-07 12:50:00,61.48,61.57,61.48,61.56,15148.0,58.9085,58.9948,58.9085,58.9852,15148.0
2021-05-07 12:55:00,61.58,61.6,61.54,61.56,7700.0,59.0044,59.0235,58.966,58.9852,7700.0
2021-05-07 13:00:00,61.56,61.76,61.54,61.71,22589.0,58.9852,59.1768,58.966,59.1289,22589.0
2021-05-07 13:05:00,61.68,61.8,61.68,61.72,11256.0,59.1002,59.2152,59.1002,59.1385,11256.0
2021-05-07 13:10:00,61.73,61.74,61.68,61.69,8840.0,59.1481,59.1577,59.1002,59.1098,8840.0
2021-05-07 13:15:00,61.7,61.73,61.64,61.71,16853.0,59.1193,59.1481,59.0618,59.1289,16853.0
2021-05-07 13:20:00,61.68,61.77,61.67,61.76,8683.0,59.1002,59.1864,59.0906,59.1768,8683.0
2021-05-07 13:25:00,61.75,61.76,61.6,61.62,12046.0,59.1672,59.1768,59.0235,59.0427,12046.0
2021-05-07 13:30:00,61.63,61.73,61.61,61.69,9785.0,59.0523,59.1481,59.0331,59.1098,9785.0
2021-05-07 13:35:00,61.68,61.72,61.61,61.71,19571.0,59.1002,59.1385,59.0331,59.1289,19571.0
2021-05-07 13:40:00,61.71,61.78,61.69,61.78,51705.0,59.1289,59.196,59.1098,59.196,51705.0
2021-05-07 13:45:00,61.78,61.84,61.71,61.74,23487.0,59.196,59.2535,59.1289,59.1577,23487.0
2021-05-07 13:50:00,61.72,61.92,61.72,61.92,28614.0,59.1385,59.3301,59.1385,59.3301,28614.0
2021-05-07 13:55:00,61.91,62.01,61.9,61.96,22409.0,59.3206,59.4164,59.311,59.3685,22409.0
2021-05-07 14:00:00,61.97,61.99,61.86,61.94,24044.0,59.378,59.3972,59.2726,59.3493,24044.0
2021-05-07 14:05:00,61.91,61.92,61.82,61.87,11065.0,59.3206,59.3301,59.2343,59.2822,11065.0
2021-05-07 14:10:00,61.88,61.9,61.82,61.86,19472.0,59.2918,59.311,59.2343,59.2726,19472.0
2021-05-07 14:15:00,61.86,61.87,61.8,61.86,11621.0,59.2726,59.2822,59.2152,59.2726,11621.0
2021-05-07 14:20:00,61.85,61.87,61.82,61.87,14794.0,59.2631,59.2822,59.2343,59.2822,14794.0
2021-05-07 14:25:00,61.87,61.89,61.79,61.79,11613.0,59.2822,59.3014,59.2056,59.2056,11613.0
2021-05-07 14:30:00,61.78,61.9,61.77,61.89,14229.0,59.196,59.311,59.1864,59.3014,14229.0
2021-05-07 14:35:00,61.88,61.96,61.85,61.9,20578.0,59.2918,59.3685,59.2631,59.311,20578.0
2021-05-07 14:40:00,61.89,61.89,61.73,61.74,16587.0,59.3014,59.3014,59.1481,59.1577,16587.0
2021-05-07 14:45:00,61.73,61.87,61.73,61.79,38445.0,59.1481,59.2822,59.1481,59.2056,38445.0
2021-05-07 14:50:00,61.8,61.84,61.74,61.78,21024.0,59.2152,59.2535,59.1577,59.196,21024.0
2021-05-07 14:55:00,61.78,61.88,61.78,61.87,17058.0,59.196,59.2918,59.196,59.2822,17058.0
2021-05-07 15:00:00,61.87,61.91,61.84,61.88,31162.0,59.2822,59.3206,59.2535,59.2918,31162.0
2021-05-07 15:05:00,61.88,61.99,61.88,61.97,25741.0,59.2918,59.3972,59.2918,59.378,25741.0
2021-05-07 15:10:00,61.96,61.97,61.83,61.84,14933.0,59.3685,59.378,59.2439,59.2535,14933.0
2021-05-07 15:15:00,61.84,61.94,61.84,61.88,44512.0,59.2535,59.3493,59.2535,59.2918,44512.0
2021-05-07 15:20:00,61.88,61.9,61.78,61.79,18453.0,59.2918,59.311,59.196,59.2056,18453.0
2021-05-07 15:25:00,61.8,61.87,61.76,61.83,19216.0,59.2152,59.2822,59.1768,59.2439,19216.0
2021-05-07 15:30:00,61.83,61.88,61.8,61.82,30411.0,59.2439,59.2918,59.2152,59.2343,30411.0
2021-05-07 15:35:00,61.83,61.92,61.79,61.83,35213.0,59.2439,59.3301,59.2056,59.2439,35213.0
2021-05-07 15:40:00,61.83,61.85,61.66,61.72,37366.0,59.2439,59.2631,59.081,59.1385,37366.0
2021-05-07 15:45:00,61.7,61.76,61.67,61.68,51709.0,59.1193,59.1768,59.0906,59.1002,51709.0
2021-05-07 15:50:00,61.69,61.79,61.66,61.73,82734.0,59.1098,59.2056,59.081,59.1481,82734.0
2021-05-07 15:55:00,61.73,61.83,61.71,61.71,142498.0,59.1481,59.2439,59.1289,59.1289,142498.0
2021-05-10 09:30:00,61.92,62.61,61.62,61.8,97868.0,59.3301,59.9913,59.0427,59.2152,97868.0
2021-05-10 09:35:00,61.8,61.84,61.64,61.7,18884.0,59.2152,59.2535,59.0618,59.1193,18884.0
2021-05-10 09:40:00,61.76,61.95,61.63,61.92,18108.0,59.1768,59.3589,59.0523,59.3301,18108.0
2021-05-10 09:45:00,61.91,62.31,61.9,62.21,27882.0,59.3206,59.7038,59.311,59.608,27882.0
2021-05-10 09:50:00,62.19,62.41,62.19,62.37,36325.0,59.5888,59.7996,59.5888,59.7613,36325.0
2021-05-10 09:55:00,62.39,62.56,62.34,62.56,24224.0,59.7805,59.9434,59.7326,59.9434,24224.0
2021-05-10 10:00:00,62.58,63.05,62.58,63.04,73304.0,59.9625,60.4129,59.9625,60.4033,73304.0
2021-05-10 10:05:00,63.04,63.24,62.94,63.21,31198.0,60.4033,60.5949,60.3075,60.5662,31198.0
2021-05-10 10:10:00,63.18,63.23,63.03,63.22,19231.0,60.5374,60.5853,60.3937,60.5758,19231.0
2021-05-10 10:15:00,63.22,63.3,63.12,63.29,25438.0,60.5758,60.6524,60.4799,60.6428,25438.0
2021-05-10 10:20:00,63.32,63.38,63.09,63.12,20304.0,60.6716,60.7291,60.4512,60.4799,20304.0
2021-05-10 10:25:00,63.1,63.17,62.98,63.16,17677.0,60.4608,60.5279,60.3458,60.5183,17677.0
2021-05-10 10:30:00,63.15,63.27,63.06,63.17,17542.0,60.5087,60.6237,60.4225,60.5279,17542.0
2021-05-10 10:35:00,63.19,63.45,63.11,63.35,34063.0,60.547,60.7961,60.4704,60.7003,34063.0
2021-05-10 10:40:00,63.33,63.37,63.22,63.36,14119.0,60.6812,60.7195,60.5758,60.7099,14119.0
2021-05-10 10:45:00,63.35,63.37,63.14,63.2,10821.0,60.7003,60.7195,60.4991,60.5566,10821.0
2021-05-10 10:50:00,63.2,63.4,63.2,63.37,36075.0,60.5566,60.7482,60.5566,60.7195,36075.0
2021-05-10 10:55:00,63.37,63.44,63.34,63.42,6284.0,60.7195,60.7866,60.6907,60.7674,6284.0
2021-05-10 11:00:00,63.45,63.49,63.31,63.48,4915.0,60.7961,60.8345,60.662,60.8249,4915.0
2021-05-10 11:05:00,63.5,63.56,63.46,63.48,6424.0,60.8441,60.9015,60.8057,60.8249,6424.0
2021-05-10 11:10:00,63.5,63.66,63.5,63.64,11608.0,60.8441,60.9974,60.8441,60.9782,11608.0
2021-05-10 11:15:00,63.64,63.67,63.45,63.6,24772.0,60.9782,61.0069,60.7961,60.9399,24772.0
2021-05-10 11:20:00,63.64,63.74,63.64,63.7,10334.0,60.9782,61.074,60.9782,61.0357,10334.0
2021-05-10 11:25:00,63.71,63.8,63.68,63.75,11768.0,61.0453,61.1315,61.0165,61.0836,11768.0
2021-05-10 11:30:00,63.73,63.86,63.73,63.84,11553.0,61.0644,61.189,61.0644,61.1698,11553.0
2021-05-10 11:35:00,63.83,63.89,63.76,63.79,21949.0,61.1602,61.2177,61.0932,61.1219,21949.0
2021-05-10 11:40:00,63.76,63.87,63.76,63.86,18980.0,61.0932,61.1986,61.0932,61.189,18980.0
2021-05-10 11:45:00,63.84,63.84,63.64,63.66,41054.0,61.1698,61.1698,60.9782,60.9974,41054.0
2021-05-10 11:50:00,63.66,63.66,63.58,63.64,20321.0,60.9974,60.9974,60.9207,60.9782,20321.0
2021-05-10 11:55:00,63.65,63.68,63.57,63.59,10438.0,60.9878,61.0165,60.9111,60.9303,10438.0
2021-05-10 12:00:00,63.59,63.63,63.54,63.62,6214.0,60.9303,60.9686,60.8824,60.959,6214.0
2021-05-10 12:05:00,63.61,63.67,63.58,63.59,13192.0,60.9494,61.0069,60.9207,60.9303,13192.0
2021-05-10 12:10:00,63.59,63.73,63.58,63.73,25715.0,60.9303,61.0644,60.9207,61.0644,25715.0
2021-05-10 12:15:00,63.74,63.8,63.69,63.78,15934.0,61.074,61.1315,61.0261,61.1123,15934.0
2021-05-10 12:20:00,63.78,63.91,63.77,63.85,12883.0,61.1123,61.2369,61.1028,61.1794,12883.0
2021-05-10 12:25:00,63.83,63.87,63.72,63.77,11875.0,61.1602,61.1986,61.0548,61.1028,11875.0
2021-05-10 12:30:00,63.77,63.8,63.68,63.69,25861.0,61.1028,61.1315,61.0165,61.0261,25861.0
2021-05-10 12:35:00,63.71,63.83,63.69,63.82,8304.0,61.0453,61.1602,61.0261,61.1507,8304.0
2021-05-10 12:40:00,63.82,63.83,63.66,63.66,73774.0,61.1507,61.1602,60.9974,60.9974,73774.0
2021-05-10 12:45:00,63.66,63.66,63.51,63.54,8455.0,60.9974,60.9974,60.8536,60.8824,8455.0
2021-05-10 12:50:00,63.56,63.67,63.55,63.65,9364.0,60.9015,61.0069,60.892,60.9878,9364.0
2021-05-10 12:55:00,63.67,63.68,63.55,63.63,7840.0,61.0069,61.0165,60.892,60.9686,7840.0
2021-05-10 13:00:00,63.64,63.65,63.47,63.54,8864.0,60.9782,60.9878,60.8153,60.8824,8864.0
2021-05-10 13:05:00,63.51,63.55,63.44,63.52,14212.0,60.8536,60.892,60.7866,60.8632,14212.0
2021-05-10 13:10:00,63.52,63.6,63.5,63.5,11045.0,60.8632,60.9399,60.8441,60.8441,11045.0
2021-05-10 13:15:00,63.49,63.51,63.4,63.44,10177.0,60.8345,60.8536,60.7482,60.7866,10177.0
2021-05-10 13:20:00,63.45,63.53,63.42,63.51,17840.0,60.7961,60.8728,60.7674,60.8536,17840.0
2021-05-10 13:25:00,63.49,63.54,63.41,63.49,7457.0,60.8345,60.8824,60.7578,60.8345,7457.0
2021-05-10 13:30:00,63.5,63.56,63.45,63.49,18372.0,60.8441,60.9015,60.7961,60.8345,18372.0
2021-05-10 13:35:00,63.48,63.48,63.4,63.43,12339.0,60.8249,60.8249,60.7482,60.777,12339.0
2021-05-10 13:40:00,63.41,63.5,63.36,63.48,14849.0,60.7578,60.8441,60.7099,60.8249,14849.0
2021-05-10 13:45:00,63.48,63.48,63.35,63.37,15448.0,60.8249,60.8249,60.7003,60.7195,15448.0
2021-05-10 13:50:00,63.38,63.4,63.28,63.29,19902.0,60.7291,60.7482,60.6333,60.6428,19902.0
2021-05-10 13:55:00,63.3,63.37,63.27,63.27,18323.0,60.6524,60.7195,60.6237,60.6237,18323.0
2021-05-10 14:00:00,63.28,63.4,63.21,63.36,21177.0,60.6333,60.7482,60.5662,60.7099,21177.0
2021-05-10 14:05:00,63.35,63.43,63.26,63.43,18997.0,60.7003,60.777,60.6141,60.777,18997.0
2021-05-10 14:10:00,63.43,63.52,63.43,63.5,18306.0,60.777,60.8632,60.777,60.8441,18306.0
2021-05-10 14:15:00,63.5,63.5,63.26,63.35,21175.0,60.8441,60.8441,60.6141,60.7003,21175.0
2021-05-10 14:20:00,63.38,63.4,63.2,63.34,10889.0,60.7291,60.7482,60.5566,60.6907,10889.0
2021-05-10 14:25:00,63.33,63.35,63.26,63.34,12377.0,60.6812,60.7003,60.6141,60.6907,12377.0
2021-05-10 14:30:00,63.31,63.32,63.17,63.32,18407.0,60.662,60.6716,60.5279,60.6716,18407.0
2021-05-10 14:35:00,63.32,63.32,63.2,63.22,12207.0,60.6716,60.6716,60.5566,60.5758,12207.0
2021-05-10 14:40:00,63.2,63.23,63.09,63.13,13881.0,60.5566,60.5853,60.4512,60.4895,13881.0
2021-05-10 14:45:00,63.12,63.18,63.06,63.13,23883.0,60.4799,60.5374,60.4225,60.4895,23883.0
2021-05-10 14:50:00,63.13,63.13,63.02,63.09,23068.0,60.4895,60.4895,60.3841,60.4512,23068.0
2021-05-10 14:55:00,63.08,63.21,63.05,63.21,24823.0,60.4416,60.5662,60.4129,60.5662,24823.0
2021-05-10 15:00:00,63.2,63.2,62.93,62.95,27064.0,60.5566,60.5566,60.2979,60.3171,27064.0
2021-05-10 15:05:00,62.96,62.97,62.86,62.9,22702.0,60.3266,60.3362,60.2308,60.2691,22702.0
2021-05-10 15:10:00,62.91,62.99,62.87,62.91,12756.0,60.2787,60.3554,60.2404,60.2787,12756.0
2021-05-10 15:15:00,62.89,62.93,62.81,62.83,23614.0,60.2596,60.2979,60.1829,60.2021,23614.0
2021-05-10 15:20:00,62.82,62.82,62.72,62.75,10988.0,60.1925,60.1925,60.0967,60.1254,10988.0
2021-05-10 15:25:00,62.75,62.87,62.75,62.86,14836.0,60.1254,60.2404,60.1254,60.2308,14836.0
2021-05-10 15:30:00,62.85,62.85,62.74,62.76,30695.0,60.2212,60.2212,60.1158,60.135,30695.0
2021-05-10 15:35:00,62.75,62.82,62.7,62.8,26611.0,60.1254,60.1925,60.0775,60.1733,26611.0
2021-05-10 15:40:00,62.8,62.83,62.77,62.81,28808.0,60.1733,60.2021,60.1446,60.1829,28808.0
2021-05-10 15:45:00,62.82,62.85,62.58,62.63,44561.0,60.1925,60.2212,59.9625,60.0104,44561.0
2021-05-10 15:50:00,62.6,62.62,62.43,62.43,53465.0,59.9817,60.0009,59.8188,59.8188,53465.0
2021-05-10 15:55:00,62.43,62.51,62.32,62.35,148670.0,59.8188,59.8955,59.7134,59.7422,148670.0
2021-05-11 09:30:00,61.54,61.98,60.85,60.87,89466.0,58.966,59.3876,58.3049,58.3241,89466.0
2021-05-11 09:35:00,60.88,60.99,60.33,60.64,46946.0,58.3336,58.439,57.8066,58.1037,46946.0
2021-05-11 09:40:00,60.62,60.69,60.39,60.48,23484.0,58.0845,58.1516,57.8641,57.9504,23484.0
2021-05-11 09:45:00,60.45,60.49,60.18,60.3,32617.0,57.9216,57.9599,57.6629,57.7779,32617.0
2021-05-11 09:50:00,60.34,60.61,60.33,60.55,14476.0,57.8162,58.0749,57.8066,58.0174,14476.0
2021-05-11 09:55:00,60.54,60.74,60.47,60.71,17648.0,58.0079,58.1995,57.9408,58.1707,17648.0
2021-05-11 10:00:00,60.78,60.82,60.54,60.56,26248.0,58.2378,58.2761,58.0079,58.027,26248.0
2021-05-11 10:05:00,60.55,60.57,60.06,60.09,37493.0,58.0174,58.0366,57.5479,57.5767,37493.0
2021-05-11 10:10:00,60.1,60.1,59.65,59.76,41350.0,57.5863,57.5863,57.1551,57.2605,41350.0
2021-05-11 10:15:00,59.75,59.94,59.71,59.89,18641.0,57.2509,57.433,57.2126,57.385,18641.0
2021-05-11 10:20:00,59.92,60.22,59.9,60.01,22508.0,57.4138,57.7012,57.3946,57.5,22508.0
2021-05-11 10:25:00,60.0,60.0,59.47,59.52,22837.0,57.4904,57.4904,56.9826,57.0305,22837.0
2021-05-11 10:30:00,59.5,59.56,59.41,59.53,43160.0,57.0114,57.0688,56.9251,57.0401,43160.0
2021-05-11 10:35:00,59.52,59.62,59.42,59.59,58946.0,57.0305,57.1263,56.9347,57.0976,58946.0
2021-05-11 10:40:00,59.57,59.66,59.28,59.33,46556.0,57.0784,57.1647,56.8006,56.8485,46556.0
2021-05-11 10:45:00,59.3,59.44,59.18,59.38,16438.0,56.8197,56.9539,56.7047,56.8964,16438.0
2021-05-11 10:50:00,59.36,59.54,59.35,59.54,18392.0,56.8772,57.0497,56.8676,57.0497,18392.0
2021-05-11 10:55:00,59.53,59.73,59.5,59.61,31181.0,57.0401,57.2317,57.0114,57.1168,31181.0
2021-05-11 11:00:00,59.61,59.64,59.36,59.36,64596.0,57.1168,57.1455,56.8772,56.8772,64596.0
2021-05-11 11:05:00,59.32,59.76,59.31,59.73,45583.0,56.8389,57.2605,56.8293,57.2317,45583.0
2021-05-11 11:10:00,59.72,59.8,59.64,59.73,29781.0,57.2222,57.2988,57.1455,57.2317,29781.0
2021-05-11 11:15:00,59.76,59.97,59.66,59.94,18379.0,57.2605,57.4617,57.1647,57.433,18379.0
2021-05-11 11:20:00,59.94,60.0,59.73,59.73,21390.0,57.433,57.4904,57.2317,57.2317,21390.0
2021-05-11 11:25:00,59.71,59.71,59.62,59.66,11889.0,57.2126,57.2126,57.1263,57.1647,11889.0
2021-05-11 11:30:00,59.66,59.73,59.54,59.55,16759.0,57.1647,57.2317,57.0497,57.0593,16759.0
2021-05-11 11:35:00,59.6,59.81,59.59,59.75,13490.0,57.1072,57.3084,57.0976,57.2509,13490.0
2021-05-11 11:40:00,59.72,59.75,59.57,59.59,14907.0,57.2222,57.2509,57.0784,57.0976,14907.0
2021-05-11 11:45:00,59.59,59.86,59.57,59.8,35256.0,57.0976,57.3563,57.0784,57.2988,35256.0
2021-05-11 11:50:00,59.81,59.93,59.69,59.93,6321.0,57.3084,57.4234,57.1934,57.4234,6321.0
2021-05-11 11:55:00,59.94,59.96,59.81,59.83,9861.0,57.433,57.4521,57.3084,57.3276,9861.0
2021-05-11 12:00:00,59.78,59.82,59.66,59.74,23018.0,57.2796,57.318,57.1647,57.2413,23018.0
2021-05-11 12:05:00,59.74,59.83,59.7,59.72,37347.0,57.2413,57.3276,57.203,57.2222,37347.0
2021-05-11 12:10:00,59.72,59.78,59.66,59.76,32579.0,57.2222,57.2796,57.1647,57.2605,32579.0
2021-05-11 12:15:00,59.78,59.89,59.71,59.85,43104.0,57.2796,57.385,57.2126,57.3467,43104.0
2021-05-11 12:20:00,59.82,59.85,59.69,59.73,13816.0,57.318,57.3467,57.1934,57.2317,13816.0
2021-05-11 12:25:00,59.73,59.77,59.56,59.6,20141.0,57.2317,57.2701,57.0688,57.1072,20141.0
2021-05-11 12:30:00,59.59,59.61,59.46,59.53,29829.0,57.0976,57.1168,56.973,57.0401,29829.0
2021-05-11 12:35:00,59.52,59.62,59.5,59.57,17309.0,57.0305,57.1263,57.0114,57.0784,17309.0
2021-05-11 12:40:00,59.56,59.56,59.31,59.31,10462.0,57.0688,57.0688,56.8293,56.8293,10462.0
2021-05-11 12:45:00,59.36,59.44,59.31,59.44,15440.0,56.8772,56.9539,56.8293,56.9539,15440.0
2021-05-11 12:50:00,59.42,59.43,59.15,59.18,15208.0,56.9347,56.9443,56.676,56.7047,15208.0
2021-05-11 12:55:00,59.2,59.29,59.15,59.28,16423.0,56.7239,56.8101,56.676,56.8006,16423.0
2021-05-11 13:00:00,59.26,59.47,59.25,59.47,10286.0,56.7814,56.9826,56.7718,56.9826,10286.0
2021-05-11 13:05:00,59.49,59.51,59.39,59.51,14312.0,57.0018,57.0209,56.906,57.0209,14312.0
2021-05-11 13:10:00,59.51,59.55,59.39,59.42,9859.0,57.0209,57.0593,56.906,56.9347,9859.0
2021-05-11 13:15:00,59.42,59.49,59.35,59.49,21600.0,56.9347,57.0018,56.8676,57.0018,21600.0
2021-05-11 13:20:00,59.47,59.51,59.41,59.46,8713.0,56.9826,57.0209,56.9251,56.973,8713.0
2021-05-11 13:25:00,59.48,59.58,59.46,59.53,9868.0,56.9922,57.088,56.973,57.0401,9868.0
2021-05-11 13:30:00,59.51,59.6,59.5,59.59,12528.0,57.0209,57.1072,57.0114,57.0976,12528.0
2021-05-11 13:35:00,59.59,59.63,59.55,59.62,21573.0,57.0976,57.1359,57.0593,57.1263,21573.0
2021-05-11 13:40:00,59.64,59.74,59.64,59.72,12706.0,57.1455,57.2413,57.1455,57.2222,12706.0
2021-05-11 13:45:00,59.72,59.76,59.68,59.75,44381.0,57.2222,57.2605,57.1838,57.2509,44381.0
2021-05-11 13:50:00,59.76,59.76,59.55,59.57,12465.0,57.2605,57.2605,57.0593,57.0784,12465.0
2021-05-11 13:55:00,59.56,59.75,59.5,59.73,16467.0,57.0688,57.2509,57.0114,57.2317,16467.0
2021-05-11 14:00:00,59.75,59.9,59.72,59.86,19528.0,57.2509,57.3946,57.2222,57.3563,19528.0
2021-05-11 14:05:00,59.87,59.89,59.61,59.64,19886.0,57.3659,57.385,57.1168,57.1455,19886.0
2021-05-11 14:10:00,59.65,59.69,59.45,59.48,14927.0,57.1551,57.1934,56.9634,56.9922,14927.0
2021-05-11 14:15:00,59.48,59.53,59.34,59.45,8115.0,56.9922,57.0401,56.858,56.9634,8115.0
2021-05-11 14:20:00,59.48,59.49,59.4,59.48,6972.0,56.9922,57.0018,56.9155,56.9922,6972.0
2021-05-11 14:25:00,59.47,59.61,59.42,59.61,11375.0,56.9826,57.1168,56.9347,57.1168,11375.0
2021-05-11 14:30:00,59.62,59.63,59.36,59.58,20463.0,57.1263,57.1359,56.8772,57.088,20463.0
2021-05-11 14:35:00,59.58,59.67,59.54,59.64,7528.0,57.088,57.1742,57.0497,57.1455,7528.0
2021-05-11 14:40:00,59.61,59.7,59.57,59.7,19941.0,57.1168,57.203,57.0784,57.203,19941.0
2021-05-11 14:45:00,59.7,59.8,59.68,59.79,18470.0,57.203,57.2988,57.1838,57.2892,18470.0
2021-05-11 14:50:00,59.8,59.85,59.71,59.78,10371.0,57.2988,57.3467,57.2126,57.2796,10371.0
2021-05-11 14:55:00,59.78,59.78,59.67,59.72,16385.0,57.2796,57.2796,57.1742,57.2222,16385.0
2021-05-11 15:00:00,59.73,59.87,59.73,59.78,15268.0,57.2317,57.3659,57.2317,57.2796,15268.0
2021-05-11 15:05:00,59.76,59.81,59.65,59.68,14509.0,57.2605,57.3084,57.1551,57.1838,14509.0
2021-05-11 15:10:00,59.68,59.73,59.64,59.65,12497.0,57.1838,57.2317,57.1455,57.1551,12497.0
2021-05-11 15:15:00,59.65,59.91,59.61,59.9,25026.0,57.1551,57.4042,57.1168,57.3946,25026.0
2021-05-11 15:20:00,59.92,59.94,59.78,59.78,14537.0,57.4138,57.433,57.2796,57.2796,14537.0
2021-05-11 15:25:00,59.79,59.9,59.76,59.78,20384.0,57.2892,57.3946,57.2605,57.2796,20384.0
2021-05-11 15:30:00,59.77,59.79,59.6,59.62,33235.0,57.2701,57.2892,57.1072,57.1263,33235.0
2021-05-11 15:35:00,59.62,59.65,59.48,59.53,25294.0,57.1263,57.1551,56.9922,57.0401,25294.0
2021-05-11 15:40:00,59.53,59.61,59.51,59.51,26388.0,57.0401,57.1168,57.0209,57.0209,26388.0
2021-05-11 15:45:00,59.5,59.57,59.39,59.56,49962.0,57.0114,57.0784,56.906,57.0688,49962.0
2021-05-11 15:50:00,59.58,59.68,59.5,59.55,77862.0,57.088,57.1838,57.0114,57.0593,77862.0
2021-05-11 15:55:00,59.56,59.66,59.5,59.52,162354.0,57.0688,57.1647,57.0114,57.0305,162354.0
2021-05-12 09:30:00,59.08,59.3,58.45,58.62,60072.0,56.6089,56.8197,56.0053,56.1682,60072.0
2021-05-12 09:35:00,58.6,58.72,58.31,58.38,26808.0,56.149,56.264,55.8711,55.9382,26808.0
2021-05-12 09:40:00,58.4,58.48,58.1,58.2,41232.0,55.9574,56.034,55.6699,55.7657,41232.0
2021-05-12 09:45:00,58.22,58.22,57.85,57.96,45649.0,55.7849,55.7849,55.4304,55.5358,45649.0
2021-05-12 09:50:00,57.94,58.26,57.9,57.91,38627.0,55.5166,55.8232,55.4783,55.4879,38627.0
2021-05-12 09:55:00,57.95,58.09,57.85,58.09,21844.0,55.5262,55.6603,55.4304,55.6603,21844.0
2021-05-12 10:00:00,58.11,58.15,57.93,58.04,58543.0,55.6795,55.7178,55.507,55.6124,58543.0
2021-05-12 10:05:00,58.05,58.25,57.95,58.25,29958.0,55.622,55.8136,55.5262,55.8136,29958.0
2021-05-12 10:10:00,58.23,58.23,58.0,58.18,31004.0,55.7945,55.7945,55.5741,55.7466,31004.0
2021-05-12 10:15:00,58.21,58.38,58.21,58.29,18081.0,55.7753,55.9382,55.7753,55.852,18081.0
2021-05-12 10:20:00,58.3,58.41,58.19,58.34,17597.0,55.8615,55.9669,55.7561,55.8999,17597.0
2021-05-12 10:25:00,58.33,58.34,57.83,57.85,24944.0,55.8903,55.8999,55.4112,55.4304,24944.0
2021-05-12 10:30:00,57.85,58.02,57.82,57.94,22737.0,55.4304,55.5933,55.4016,55.5166,22737.0
2021-05-12 10:35:00,57.95,58.05,57.92,57.93,21582.0,55.5262,55.622,55.4974,55.507,21582.0
2021-05-12 10:40:00,57.91,57.96,57.79,57.92,22273.0,55.4879,55.5358,55.3729,55.4974,22273.0
2021-05-12 10:45:00,57.87,57.97,57.73,57.76,30296.0,55.4495,55.5453,55.3154,55.3441,30296.0
2021-05-12 10:50:00,57.75,57.85,57.73,57.8,25459.0,55.3345,55.4304,55.3154,55.3825,25459.0
2021-05-12 10:55:00,57.81,57.93,57.63,57.91,25360.0,55.392,55.507,55.2196,55.4879,25360.0
2021-05-12 11:00:00,57.89,58.17,57.88,58.02,25117.0,55.4687,55.737,55.4591,55.5933,25117.0
2021-05-12 11:05:00,58.01,58.02,57.87,57.96,20030.0,55.5837,55.5933,55.4495,55.5358,20030.0
2021-05-12 11:10:00,57.94,58.04,57.79,57.88,22652.0,55.5166,55.6124,55.3729,55.4591,22652.0
2021-05-12 11:15:00,57.88,57.94,57.77,57.83,28764.0,55.4591,55.5166,55.3537,55.4112,28764.0
2021-05-12 11:20:00,57.84,57.87,57.68,57.7,30259.0,55.4208,55.4495,55.2675,55.2866,30259.0
2021-05-12 11:25:00,57.7,57.73,57.61,57.69,34792.0,55.2866,55.3154,55.2004,55.2771,34792.0
2021-05-12 11:30:00,57.69,57.69,57.49,57.56,58194.0,55.2771,55.2771,55.0854,55.1525,58194.0
2021-05-12 11:35:00,57.54,57.57,57.41,57.46,33711.0,55.1333,55.1621,55.0088,55.0567,33711.0
2021-05-12 11:40:00,57.46,57.47,57.29,57.37,142592.0,55.0567,55.0663,54.8938,54.9704,142592.0
2021-05-12 11:45:00,57.38,57.43,57.17,57.23,63742.0,54.98,55.0279,54.7788,54.8363,63742.0
2021-05-12 11:50:00,57.22,57.24,57.05,57.06,38307.0,54.8267,54.8459,54.6638,54.6734,38307.0
2021-05-12 11:55:00,57.05,57.2,57.03,57.17,80139.0,54.6638,54.8076,54.6447,54.7788,80139.0
2021-05-12 12:00:00,57.13,57.21,57.09,57.09,34585.0,54.7405,54.8171,54.7022,54.7022,34585.0
2021-05-12 12:05:00,57.11,57.11,56.85,56.93,92508.0,54.7213,54.7213,54.4722,54.5488,92508.0
2021-05-12 12:10:00,56.93,56.98,56.71,56.74,20168.0,54.5488,54.5968,54.338,54.3668,20168.0
2021-05-12 12:15:00,56.74,56.97,56.7,56.93,29794.0,54.3668,54.5872,54.3285,54.5488,29794.0
2021-05-12 12:20:00,56.91,57.07,56.91,57.01,26449.0,54.5297,54.683,54.5297,54.6255,26449.0
2021-05-12 12:25:00,57.01,57.06,56.91,57.04,22902.0,54.6255,54.6734,54.5297,54.6542,22902.0
2021-05-12 12:30:00,57.04,57.07,56.85,56.85,17143.0,54.6542,54.683,54.4722,54.4722,17143.0
2021-05-12 12:35:00,56.83,56.84,56.62,56.67,64531.0,54.453,54.4626,54.2518,54.2997,64531.0
2021-05-12 12:40:00,56.67,56.67,56.44,56.48,44235.0,54.2997,54.2997,54.0793,54.1177,44235.0
2021-05-12 12:45:00,56.46,56.49,56.36,56.41,23279.0,54.0985,54.1273,54.0027,54.0506,23279.0
2021-05-12 12:50:00,56.41,56.58,56.41,56.44,15295.0,54.0506,54.2135,54.0506,54.0793,15295.0
2021-05-12 12:55:00,56.42,56.47,56.37,56.47,17141.0,54.0602,54.1081,54.0123,54.1081,17141.0
2021-05-12 13:00:00,56.45,56.62,56.43,56.58,26509.0,54.0889,54.2518,54.0698,54.2135,26509.0
2021-05-12 13:05:00,56.61,56.78,56.61,56.63,17814.0,54.2422,54.4051,54.2422,54.2614,17814.0
2021-05-12 13:10:00,56.6,56.78,56.57,56.75,20865.0,54.2326,54.4051,54.2039,54.3764,20865.0
2021-05-12 13:15:00,56.76,56.76,56.57,56.63,21538.0,54.386,54.386,54.2039,54.2614,21538.0
2021-05-12 13:20:00,56.61,56.61,56.5,56.55,16921.0,54.2422,54.2422,54.1368,54.1847,16921.0
2021-05-12 13:25:00,56.55,56.57,56.46,56.52,17958.0,54.1847,54.2039,54.0985,54.156,17958.0
2021-05-12 13:30:00,56.51,56.52,56.31,56.31,25410.0,54.1464,54.156,53.9548,53.9548,25410.0
2021-05-12 13:35:00,56.3,56.46,56.29,56.43,21811.0,53.9452,54.0985,53.9356,54.0698,21811.0
2021-05-12 13:40:00,56.44,56.46,56.3,56.39,17321.0,54.0793,54.0985,53.9452,54.0314,17321.0
2021-05-12 13:45:00,56.38,56.38,56.27,56.31,18052.0,54.0219,54.0219,53.9165,53.9548,18052.0
2021-05-12 13:50:00,56.31,56.35,56.21,56.29,21170.0,53.9548,53.9931,53.859,53.9356,21170.0
2021-05-12 13:55:00,56.29,56.47,56.28,56.39,24975.0,53.9356,54.1081,53.926,54.0314,24975.0
2021-05-12 14:00:00,56.38,56.38,56.2,56.23,31486.0,54.0219,54.0219,53.8494,53.8781,31486.0
2021-05-12 14:05:00,56.22,56.29,56.17,56.18,26751.0,53.8685,53.9356,53.8206,53.8302,26751.0
2021-05-12 14:10:00,56.18,56.18,56.07,56.1,23057.0,53.8302,53.8302,53.7248,53.7536,23057.0
2021-05-12 14:15:00,56.1,56.13,56.05,56.13,20398.0,53.7536,53.7823,53.7057,53.7823,20398.0
2021-05-12 14:20:00,56.13,56.21,56.02,56.03,22907.0,53.7823,53.859,53.6769,53.6865,22907.0
2021-05-12 14:25:00,56.04,56.14,55.98,56.04,29750.0,53.6961,53.7919,53.6386,53.6961,29750.0
2021-05-12 14:30:00,56.03,56.2,55.91,56.16,26678.0,53.6865,53.8494,53.5715,53.8111,26678.0
2021-05-12 14:35:00,56.14,56.16,56.01,56.13,22368.0,53.7919,53.8111,53.6673,53.7823,22368.0
2021-05-12 14:40:00,56.11,56.17,56.0,56.03,23395.0,53.7631,53.8206,53.6577,53.6865,23395.0
2021-05-12 14:45:00,56.03,56.03,55.88,55.95,25207.0,53.6865,53.6865,53.5428,53.6098,25207.0
2021-05-12 14:50:00,55.95,56.04,55.89,55.91,27080.0,53.6098,53.6961,53.5523,53.5715,27080.0
2021-05-12 14:55:00,55.9,55.92,55.74,55.76,38043.0,53.5619,53.5811,53.4086,53.4278,38043.0
2021-05-12 15:00:00,55.74,55.8,55.61,55.61,35311.0,53.4086,53.4661,53.2841,53.2841,35311.0
2021-05-12 15:05:00,55.61,55.7,55.51,55.66,48151.0,53.2841,53.3703,53.1882,53.332,48151.0
2021-05-12 15:10:00,55.65,55.71,55.42,55.45,46286.0,53.3224,53.3799,53.102,53.1307,46286.0
2021-05-12 15:15:00,55.46,55.54,55.39,55.44,43204.0,53.1403,53.217,53.0733,53.1212,43204.0
2021-05-12 15:20:00,55.44,55.49,55.2,55.25,81021.0,53.1212,53.1691,52.8912,52.9391,81021.0
2021-05-12 15:25:00,55.22,55.35,55.18,55.26,75668.0,52.9104,53.0349,52.872,52.9487,75668.0
2021-05-12 15:30:00,55.25,55.39,55.16,55.3,93091.0,52.9391,53.0733,52.8529,52.987,93091.0
2021-05-12 15:35:00,55.31,55.46,55.21,55.35,108058.0,52.9966,53.1403,52.9008,53.0349,108058.0
2021-05-12 15:40:00,55.35,55.37,55.26,55.33,68823.0,53.0349,53.0541,52.9487,53.0158,68823.0
2021-05-12 15:45:00,55.33,55.45,55.33,55.39,86807.0,53.0158,53.1307,53.0158,53.0733,86807.0
2021-05-12 15:50:00,55.38,55.38,55.24,55.28,139017.0,53.0637,53.0637,52.9295,52.9679,139017.0
2021-05-12 15:55:00,55.29,55.47,55.25,55.4,320685.0,52.9774,53.1499,52.9391,53.0828,320685.0
2021-05-13 09:30:00,55.76,56.23,55.67,56.2,80660.0,53.4278,53.8781,53.3415,53.8494,80660.0
2021-05-13 09:35:00,56.16,56.68,56.06,56.57,33709.0,53.8111,54.3093,53.7152,54.2039,33709.0
2021-05-13 09:40:00,56.57,56.74,56.55,56.62,24397.0,54.2039,54.3668,54.1847,54.2518,24397.0
2021-05-13 09:45:00,56.67,57.06,56.66,56.98,30695.0,54.2997,54.6734,54.2901,54.5968,30695.0
2021-05-13 09:50:00,56.93,57.16,56.91,57.01,20353.0,54.5488,54.7692,54.5297,54.6255,20353.0
2021-05-13 09:55:00,56.98,57.01,56.93,56.94,10149.0,54.5968,54.6255,54.5488,54.5584,10149.0
2021-05-13 10:00:00,56.95,57.0,56.87,56.98,31047.0,54.568,54.6159,54.4914,54.5968,31047.0
2021-05-13 10:05:00,56.99,57.03,56.69,56.69,18539.0,54.6063,54.6447,54.3189,54.3189,18539.0
2021-05-13 10:10:00,56.65,56.86,56.65,56.76,12851.0,54.2806,54.4818,54.2806,54.386,12851.0
2021-05-13 10:15:00,56.77,56.95,56.76,56.85,16853.0,54.3955,54.568,54.386,54.4722,16853.0
2021-05-13 10:20:00,56.82,56.96,56.8,56.95,21045.0,54.4434,54.5776,54.4243,54.568,21045.0
2021-05-13 10:25:00,56.93,56.93,56.72,56.83,17134.0,54.5488,54.5488,54.3476,54.453,17134.0
2021-05-13 10:30:00,56.88,56.94,56.85,56.85,8766.0,54.5009,54.5584,54.4722,54.4722,8766.0
2021-05-13 10:35:00,56.82,56.86,56.68,56.71,7641.0,54.4434,54.4818,54.3093,54.338,7641.0
2021-05-13 10:40:00,56.72,56.79,56.6,56.6,9373.0,54.3476,54.4147,54.2326,54.2326,9373.0
2021-05-13 10:45:00,56.57,56.72,56.54,56.67,10779.0,54.2039,54.3476,54.1752,54.2997,10779.0
2021-05-13 10:50:00,56.65,56.73,56.55,56.72,11161.0,54.2806,54.3572,54.1847,54.3476,11161.0
2021-05-13 10:55:00,56.73,56.77,56.64,56.7,17681.0,54.3572,54.3955,54.271,54.3285,17681.0
2021-05-13 11:00:00,56.66,56.68,56.52,56.53,8614.0,54.2901,54.3093,54.156,54.1656,8614.0
2021-05-13 11:05:00,56.56,56.56,56.46,56.47,4685.0,54.1943,54.1943,54.0985,54.1081,4685.0
2021-05-13 11:10:00,56.4,56.46,56.35,56.35,8156.0,54.041,54.0985,53.9931,53.9931,8156.0
2021-05-13 11:15:00,56.35,56.91,56.34,56.88,76424.0,53.9931,54.5297,53.9835,54.5009,76424.0
2021-05-13 11:20:00,56.88,56.95,56.82,56.84,22692.0,54.5009,54.568,54.4434,54.4626,22692.0
2021-05-13 11:25:00,56.85,56.88,56.68,56.72,12054.0,54.4722,54.5009,54.3093,54.3476,12054.0
2021-05-13 11:30:00,56.72,56.78,56.67,56.75,19866.0,54.3476,54.4051,54.2997,54.3764,19866.0
2021-05-13 11:35:00,56.75,56.83,56.66,56.78,26369.0,54.3764,54.453,54.2901,54.4051,26369.0
2021-05-13 11:40:00,56.77,56.78,56.51,56.52,12875.0,54.3955,54.4051,54.1464,54.156,12875.0
2021-05-13 11:45:00,56.52,56.62,56.37,56.58,118032.0,54.156,54.2518,54.0123,54.2135,118032.0
2021-05-13 11:50:00,56.56,56.64,56.37,56.42,128952.0,54.1943,54.271,54.0123,54.0602,128952.0
2021-05-13 11:55:00,56.42,56.51,56.27,56.38,38899.0,54.0602,54.1464,53.9165,54.0219,38899.0
2021-05-13 12:00:00,56.4,56.57,56.36,56.49,36552.0,54.041,54.2039,54.0027,54.1273,36552.0
2021-05-13 12:05:00,56.5,56.7,56.48,56.7,59291.0,54.1368,54.3285,54.1177,54.3285,59291.0
2021-05-13 12:10:00,56.7,56.87,56.7,56.76,42720.0,54.3285,54.4914,54.3285,54.386,42720.0
2021-05-13 12:15:00,56.76,56.85,56.73,56.76,23652.0,54.386,54.4722,54.3572,54.386,23652.0
2021-05-13 12:20:00,56.76,56.84,56.74,56.75,41884.0,54.386,54.4626,54.3668,54.3764,41884.0
2021-05-13 12:25:00,56.78,57.04,56.76,56.97,72247.0,54.4051,54.6542,54.386,54.5872,72247.0
2021-05-13 12:30:00,56.96,57.16,56.94,57.12,78472.0,54.5776,54.7692,54.5584,54.7309,78472.0
2021-05-13 12:35:00,57.11,57.18,57.06,57.1,40160.0,54.7213,54.7884,54.6734,54.7117,40160.0
2021-05-13 12:40:00,57.1,57.32,57.0,57.22,110003.0,54.7117,54.9225,54.6159,54.8267,110003.0
2021-05-13 12:45:00,57.25,57.3,57.15,57.3,76737.0,54.8555,54.9034,54.7596,54.9034,76737.0
2021-05-13 12:50:00,57.28,57.38,57.17,57.33,245978.0,54.8842,54.98,54.7788,54.9321,245978.0
2021-05-13 12:55:00,57.34,57.34,57.11,57.31,81675.0,54.9417,54.9417,54.7213,54.913,81675.0
2021-05-13 13:00:00,57.31,57.32,57.02,57.03,58282.0,54.913,54.9225,54.6351,54.6447,58282.0
2021-05-13 13:05:00,57.05,57.18,56.94,57.16,30917.0,54.6638,54.7884,54.5584,54.7692,30917.0
2021-05-13 13:10:00,57.18,57.3,57.17,57.29,19628.0,54.7884,54.9034,54.7788,54.8938,19628.0
2021-05-13 13:15:00,57.29,57.49,57.26,57.28,18305.0,54.8938,55.0854,54.865,54.8842,18305.0
2021-05-13 13:20:00,57.32,57.34,57.07,57.09,21635.0,54.9225,54.9417,54.683,54.7022,21635.0
2021-05-13 13:25:00,57.08,57.25,57.06,57.2,11275.0,54.6926,54.8555,54.6734,54.8076,11275.0
2021-05-13 13:30:00,57.18,57.24,57.05,57.13,15902.0,54.7884,54.8459,54.6638,54.7405,15902.0
2021-05-13 13:35:00,57.12,57.25,57.11,57.19,25372.0,54.7309,54.8555,54.7213,54.798,25372.0
2021-05-13 13:40:00,57.19,57.22,57.12,57.21,26427.0,54.798,54.8267,54.7309,54.8171,26427.0
2021-05-13 13:45:00,57.22,57.26,57.04,57.05,20368.0,54.8267,54.865,54.6542,54.6638,20368.0
2021-05-13 13:50:00,57.06,57.32,57.06,57.28,18329.0,54.6734,54.9225,54.6734,54.8842,18329.0
2021-05-13 13:55:00,57.3,57.47,57.3,57.4,15162.0,54.9034,55.0663,54.9034,54.9992,15162.0
2021-05-13 14:00:00,57.41,57.63,57.39,57.58,16114.0,55.0088,55.2196,54.9896,55.1717,16114.0
2021-05-13 14:05:00,57.61,57.64,57.51,57.61,19646.0,55.2004,55.2292,55.1046,55.2004,19646.0
2021-05-13 14:10:00,57.62,57.74,57.61,57.62,94955.0,55.21,55.325,55.2004,55.21,94955.0
2021-05-13 14:15:00,57.6,57.66,57.5,57.57,17632.0,55.1908,55.2483,55.095,55.1621,17632.0
2021-05-13 14:20:00,57.55,57.79,57.54,57.75,20603.0,55.1429,55.3729,55.1333,55.3345,20603.0
2021-05-13 14:25:00,57.75,57.99,57.75,57.96,27720.0,55.3345,55.5645,55.3345,55.5358,27720.0
2021-05-13 14:30:00,57.95,58.1,57.92,58.1,23806.0,55.5262,55.6699,55.4974,55.6699,23806.0
2021-05-13 14:35:00,58.11,58.22,58.07,58.09,33670.0,55.6795,55.7849,55.6412,55.6603,33670.0
2021-05-13 14:40:00,58.09,58.14,58.03,58.09,17739.0,55.6603,55.7082,55.6028,55.6603,17739.0
2021-05-13 14:45:00,58.08,58.12,57.95,58.01,24553.0,55.6507,55.6891,55.5262,55.5837,24553.0
2021-05-13 14:50:00,58.02,58.03,57.91,57.97,26298.0,55.5933,55.6028,55.4879,55.5453,26298.0
2021-05-13 14:55:00,57.98,58.03,57.87,57.87,16312.0,55.5549,55.6028,55.4495,55.4495,16312.0
2021-05-13 15:00:00,57.89,58.19,57.86,58.09,25755.0,55.4687,55.7561,55.4399,55.6603,25755.0
2021-05-13 15:05:00,58.09,58.17,58.04,58.17,17473.0,55.6603,55.737,55.6124,55.737,17473.0
2021-05-13 15:10:00,58.16,58.16,57.99,58.05,26511.0,55.7274,55.7274,55.5645,55.622,26511.0
2021-05-13 15:15:00,58.06,58.13,58.03,58.08,17353.0,55.6316,55.6987,55.6028,55.6507,17353.0
2021-05-13 15:20:00,58.09,58.16,58.04,58.16,17658.0,55.6603,55.7274,55.6124,55.7274,17658.0
2021-05-13 15:25:00,58.18,58.22,58.12,58.21,17545.0,55.7466,55.7849,55.6891,55.7753,17545.0
2021-05-13 15:30:00,58.2,58.4,58.19,58.32,35152.0,55.7657,55.9574,55.7561,55.8807,35152.0
2021-05-13 15:35:00,58.33,58.49,58.29,58.37,43096.0,55.8903,56.0436,55.852,55.9286,43096.0
2021-05-13 15:40:00,58.36,58.44,58.32,58.44,43471.0,55.919,55.9957,55.8807,55.9957,43471.0
2021-05-13 15:45:00,58.43,58.45,58.25,58.25,41873.0,55.9861,56.0053,55.8136,55.8136,41873.0
2021-05-13 15:50:00,58.28,58.31,58.12,58.13,88225.0,55.8424,55.8711,55.6891,55.6987,88225.0
2021-05-13 15:55:00,58.13,58.13,57.95,58.04,229885.0,55.6987,55.6987,55.5262,55.6124,229885.0
2021-05-14 09:30:00,58.46,58.68,58.32,58.61,82118.0,56.0149,56.2257,55.8807,56.1586,82118.0
2021-05-14 09:35:00,58.64,58.67,58.42,58.51,19090.0,56.1873,56.2161,55.9765,56.0628,19090.0
2021-05-14 09:40:00,58.58,58.93,58.53,58.93,25834.0,56.1298,56.4652,56.0819,56.4652,25834.0
2021-05-14 09:45:00,58.94,59.14,58.9,59.06,36754.0,56.4748,56.6664,56.4365,56.5898,36754.0
2021-05-14 09:50:00,59.12,59.31,59.1,59.24,24622.0,56.6472,56.8293,56.6281,56.7622,24622.0
2021-05-14 09:55:00,59.23,59.32,59.0,59.24,17861.0,56.7526,56.8389,56.5323,56.7622,17861.0
2021-05-14 10:00:00,59.28,59.32,59.06,59.18,23239.0,56.8006,56.8389,56.5898,56.7047,23239.0
2021-05-14 10:05:00,59.2,59.25,58.98,58.99,10882.0,56.7239,56.7718,56.5131,56.5227,10882.0
2021-05-14 10:10:00,58.95,59.07,58.9,59.07,11671.0,56.4844,56.5993,56.4365,56.5993,11671.0
2021-05-14 10:15:00,59.1,59.1,58.48,58.51,26183.0,56.6281,56.6281,56.034,56.0628,26183.0
2021-05-14 10:20:00,58.51,58.79,58.51,58.68,13952.0,56.0628,56.3311,56.0628,56.2257,13952.0
2021-05-14 10:25:00,58.69,58.79,58.66,58.67,8742.0,56.2352,56.3311,56.2065,56.2161,8742.0
2021-05-14 10:30:00,58.66,58.77,58.66,58.74,13167.0,56.2065,56.3119,56.2065,56.2831,13167.0
2021-05-14 10:35:00,58.74,58.74,58.43,58.43,13188.0,56.2831,56.2831,55.9861,55.9861,13188.0
2021-05-14 10:40:00,58.43,58.55,58.41,58.49,18261.0,55.9861,56.1011,55.9669,56.0436,18261.0
2021-05-14 10:45:00,58.5,58.57,58.47,58.53,19422.0,56.0532,56.1203,56.0244,56.0819,19422.0
2021-05-14 10:50:00,58.53,58.54,58.4,58.42,14836.0,56.0819,56.0915,55.9574,55.9765,14836.0
2021-05-14 10:55:00,58.42,58.44,58.16,58.27,21233.0,55.9765,55.9957,55.7274,55.8328,21233.0
2021-05-14 11:00:00,58.29,58.33,58.17,58.18,11736.0,55.852,55.8903,55.737,55.7466,11736.0
2021-05-14 11:05:00,58.17,58.26,58.14,58.22,9985.0,55.737,55.8232,55.7082,55.7849,9985.0
2021-05-14 11:10:00,58.22,58.27,58.18,58.27,4038.0,55.7849,55.8328,55.7466,55.8328,4038.0
2021-05-14 11:15:00,58.26,58.29,58.15,58.18,14462.0,55.8232,55.852,55.7178,55.7466,14462.0
2021-05-14 11:20:00,58.19,58.21,58.15,58.2,17587.0,55.7561,55.7753,55.7178,55.7657,17587.0
2021-05-14 11:25:00,58.19,58.27,58.13,58.15,8144.0,55.7561,55.8328,55.6987,55.7178,8144.0
2021-05-14 11:30:00,58.15,58.23,58.13,58.22,5473.0,55.7178,55.7945,55.6987,55.7849,5473.0
2021-05-14 11:35:00,58.2,58.23,58.13,58.15,7283.0,55.7657,55.7945,55.6987,55.7178,7283.0
2021-05-14 11:40:00,58.15,58.27,58.1,58.24,15091.0,55.7178,55.8328,55.6699,55.8041,15091.0
2021-05-14 11:45:00,58.24,58.37,58.22,58.34,9093.0,55.8041,55.9286,55.7849,55.8999,9093.0
2021-05-14 11:50:00,58.33,58.35,58.26,58.28,27704.0,55.8903,55.9095,55.8232,55.8424,27704.0
2021-05-14 11:55:00,58.28,58.29,58.22,58.26,4042.0,55.8424,55.852,55.7849,55.8232,4042.0
2021-05-14 12:00:00,58.27,58.27,58.19,58.22,14187.0,55.8328,55.8328,55.7561,55.7849,14187.0
2021-05-14 12:05:00,58.21,58.23,58.14,58.15,4247.0,55.7753,55.7945,55.7082,55.7178,4247.0
2021-05-14 12:10:00,58.16,58.23,58.16,58.21,6655.0,55.7274,55.7945,55.7274,55.7753,6655.0
2021-05-14 12:15:00,58.2,58.2,58.15,58.19,6433.0,55.7657,55.7657,55.7178,55.7561,6433.0
2021-05-14 12:20:00,58.18,58.23,58.18,58.21,8473.0,55.7466,55.7945,55.7466,55.7753,8473.0
2021-05-14 12:25:00,58.21,58.24,58.17,58.21,8350.0,55.7753,55.8041,55.737,55.7753,8350.0
2021-05-14 12:30:00,58.22,58.36,58.2,58.36,18935.0,55.7849,55.919,55.7657,55.919,18935.0
2021-05-14 12:35:00,58.34,58.37,58.32,58.36,6623.0,55.8999,55.9286,55.8807,55.919,6623.0
2021-05-14 12:40:00,58.35,58.39,58.35,58.38,3209.0,55.9095,55.9478,55.9095,55.9382,3209.0
2021-05-14 12:45:00,58.37,58.44,58.31,58.44,55296.0,55.9286,55.9957,55.8711,55.9957,55296.0
2021-05-14 12:50:00,58.44,58.47,58.4,58.4,6688.0,55.9957,56.0244,55.9574,55.9574,6688.0
2021-05-14 12:55:00,58.42,58.48,58.4,58.46,5610.0,55.9765,56.034,55.9574,56.0149,5610.0
2021-05-14 13:00:00,58.47,58.51,58.44,58.48,7823.0,56.0244,56.0628,55.9957,56.034,7823.0
2021-05-14 13:05:00,58.47,58.47,58.38,58.38,4250.0,56.0244,56.0244,55.9382,55.9382,4250.0
2021-05-14 13:10:00,58.41,58.42,58.38,58.41,3418.0,55.9669,55.9765,55.9382,55.9669,3418.0
2021-05-14 13:15:00,58.43,58.43,58.37,58.42,11308.0,55.9861,55.9861,55.9286,55.9765,11308.0
2021-05-14 13:20:00,58.42,58.49,58.42,58.45,5889.0,55.9765,56.0436,55.9765,56.0053,5889.0
2021-05-14 13:25:00,58.45,58.49,58.45,58.47,8139.0,56.0053,56.0436,56.0053,56.0244,8139.0
2021-05-14 13:30:00,58.47,58.5,58.43,58.45,5314.0,56.0244,56.0532,55.9861,56.0053,5314.0
2021-05-14 13:35:00,58.45,58.5,58.41,58.41,11542.0,56.0053,56.0532,55.9669,55.9669,11542.0
2021-05-14 13:40:00,58.4,58.41,58.34,58.35,10157.0,55.9574,55.9669,55.8999,55.9095,10157.0
2021-05-14 13:45:00,58.36,58.42,58.33,58.42,4510.0,55.919,55.9765,55.8903,55.9765,4510.0
2021-05-14 13:50:00,58.42,58.42,58.34,58.35,9337.0,55.9765,55.9765,55.8999,55.9095,9337.0
2021-05-14 13:55:00,58.38,58.39,58.33,58.35,5851.0,55.9382,55.9478,55.8903,55.9095,5851.0
2021-05-14 14:00:00,58.35,58.41,58.33,58.41,7310.0,55.9095,55.9669,55.8903,55.9669,7310.0
2021-05-14 14:05:00,58.42,58.42,58.35,58.35,7888.0,55.9765,55.9765,55.9095,55.9095,7888.0
2021-05-14 14:10:00,58.35,58.44,58.35,58.44,6854.0,55.9095,55.9957,55.9095,55.9957,6854.0
2021-05-14 14:15:00,58.43,58.45,58.42,58.43,6152.0,55.9861,56.0053,55.9765,55.9861,6152.0
2021-05-14 14:20:00,58.44,58.48,58.42,58.43,7511.0,55.9957,56.034,55.9765,55.9861,7511.0
2021-05-14 14:25:00,58.42,58.43,58.34,58.35,6979.0,55.9765,55.9861,55.8999,55.9095,6979.0
2021-05-14 14:30:00,58.35,58.4,58.33,58.38,23649.0,55.9095,55.9574,55.8903,55.9382,23649.0
2021-05-14 14:35:00,58.37,58.48,58.37,58.45,42803.0,55.9286,56.034,55.9286,56.0053,42803.0
2021-05-14 14:40:00,58.44,58.44,58.33,58.35,8082.0,55.9957,55.9957,55.8903,55.9095,8082.0
2021-05-14 14:45:00,58.34,58.43,58.34,58.39,9800.0,55.8999,55.9861,55.8999,55.9478,9800.0
2021-05-14 14:50:00,58.4,58.5,58.36,58.5,12750.0,55.9574,56.0532,55.919,56.0532,12750.0
2021-05-14 14:55:00,58.5,58.55,58.42,58.5,22260.0,56.0532,56.1011,55.9765,56.0532,22260.0
2021-05-14 15:00:00,58.5,58.51,58.4,58.45,12326.0,56.0532,56.0628,55.9574,56.0053,12326.0
2021-05-14 15:05:00,58.44,58.46,58.35,58.41,48342.0,55.9957,56.0149,55.9095,55.9669,48342.0
2021-05-14 15:10:00,58.42,58.52,58.42,58.48,14010.0,55.9765,56.0723,55.9765,56.034,14010.0
2021-05-14 15:15:00,58.47,58.52,58.46,58.52,13767.0,56.0244,56.0723,56.0149,56.0723,13767.0
2021-05-14 15:20:00,58.53,58.55,58.43,58.44,9023.0,56.0819,56.1011,55.9861,55.9957,9023.0
2021-05-14 15:25:00,58.44,58.49,58.42,58.48,9793.0,55.9957,56.0436,55.9765,56.034,9793.0
2021-05-14 15:30:00,58.5,58.51,58.39,58.43,17095.0,56.0532,56.0628,55.9478,55.9861,17095.0
2021-05-14 15:35:00,58.44,58.52,58.43,58.48,18967.0,55.9957,56.0723,55.9861,56.034,18967.0
2021-05-14 15:40:00,58.5,58.52,58.42,58.45,18285.0,56.0532,56.0723,55.9765,56.0053,18285.0
2021-05-14 15:45:00,58.43,58.56,58.43,58.52,24839.0,55.9861,56.1107,55.9861,56.0723,24839.0
2021-05-14 15:50:00,58.52,58.64,58.47,58.59,50028.0,56.0723,56.1873,56.0244,56.1394,50028.0
2021-05-14 15:55:00,58.6,58.6,58.4,58.46,123740.0,56.149,56.149,55.9574,56.0149,123740.0
2021-05-17 09:30:00,58.21,58.42,57.77,57.89,42888.0,55.7753,55.9765,55.3537,55.4687,42888.0
2021-05-17 09:35:00,57.81,57.9,57.51,57.56,15851.0,55.392,55.4783,55.1046,55.1525,15851.0
2021-05-17 09:40:00,57.51,57.51,57.22,57.34,22901.0,55.1046,55.1046,54.8267,54.9417,22901.0
2021-05-17 09:45:00,57.29,57.35,56.61,56.89,33308.0,54.8938,54.9513,54.2422,54.5105,33308.0
2021-05-17 09:50:00,56.91,57.08,56.66,57.06,45410.0,54.5297,54.6926,54.2901,54.6734,45410.0
2021-05-17 09:55:00,57.02,57.16,56.91,57.12,10639.0,54.6351,54.7692,54.5297,54.7309,10639.0
2021-05-17 10:00:00,57.09,57.33,56.92,57.28,41129.0,54.7022,54.9321,54.5393,54.8842,41129.0
2021-05-17 10:05:00,57.32,57.44,57.25,57.34,19410.0,54.9225,55.0375,54.8555,54.9417,19410.0
2021-05-17 10:10:00,57.35,57.46,57.26,57.35,13858.0,54.9513,55.0567,54.865,54.9513,13858.0
2021-05-17 10:15:00,57.35,57.58,57.28,57.46,14415.0,54.9513,55.1717,54.8842,55.0567,14415.0
2021-05-17 10:20:00,57.47,57.5,57.31,57.33,8433.0,55.0663,55.095,54.913,54.9321,8433.0
2021-05-17 10:25:00,57.33,57.38,57.05,57.06,16378.0,54.9321,54.98,54.6638,54.6734,16378.0
2021-05-17 10:30:00,57.06,57.09,56.84,56.87,16986.0,54.6734,54.7022,54.4626,54.4914,16986.0
2021-05-17 10:35:00,56.87,57.4,56.86,57.38,27021.0,54.4914,54.9992,54.4818,54.98,27021.0
2021-05-17 10:40:00,57.37,57.57,57.37,57.54,16052.0,54.9704,55.1621,54.9704,55.1333,16052.0
2021-05-17 10:45:00,57.55,57.88,57.54,57.85,22263.0,55.1429,55.4591,55.1333,55.4304,22263.0
2021-05-17 10:50:00,57.87,57.87,57.7,57.71,6858.0,55.4495,55.4495,55.2866,55.2962,6858.0
2021-05-17 10:55:00,57.69,57.8,57.59,57.6,8322.0,55.2771,55.3825,55.1812,55.1908,8322.0
2021-05-17 11:00:00,57.6,57.62,57.44,57.6,7094.0,55.1908,55.21,55.0375,55.1908,7094.0
2021-05-17 11:05:00,57.62,57.69,57.46,57.48,12266.0,55.21,55.2771,55.0567,55.0758,12266.0
2021-05-17 11:10:00,57.46,57.58,57.4,57.58,9325.0,55.0567,55.1717,54.9992,55.1717,9325.0
2021-05-17 11:15:00,57.58,57.69,57.49,57.51,16373.0,55.1717,55.2771,55.0854,55.1046,16373.0
2021-05-17 11:20:00,57.48,57.6,57.46,57.54,9290.0,55.0758,55.1908,55.0567,55.1333,9290.0
2021-05-17 11:25:00,57.55,57.6,57.43,57.48,25949.0,55.1429,55.1908,55.0279,55.0758,25949.0
2021-05-17 11:30:00,57.5,57.64,57.48,57.64,14747.0,55.095,55.2292,55.0758,55.2292,14747.0
2021-05-17 11:35:00,57.67,57.77,57.65,57.7,5506.0,55.2579,55.3537,55.2387,55.2866,5506.0
2021-05-17 11:40:00,57.67,57.81,57.64,57.79,5987.0,55.2579,55.392,55.2292,55.3729,5987.0
2021-05-17 11:45:00,57.82,57.9,57.8,57.8,9884.0,55.4016,55.4783,55.3825,55.3825,9884.0
2021-05-17 11:50:00,57.8,57.8,57.59,57.69,9109.0,55.3825,55.3825,55.1812,55.2771,9109.0
2021-05-17 11:55:00,57.68,57.71,57.55,57.71,8037.0,55.2675,55.2962,55.1429,55.2962,8037.0
2021-05-17 12:00:00,57.68,57.68,57.54,57.64,3839.0,55.2675,55.2675,55.1333,55.2292,3839.0
2021-05-17 12:05:00,57.65,57.66,57.58,57.58,5033.0,55.2387,55.2483,55.1717,55.1717,5033.0
2021-05-17 12:10:00,57.57,57.66,57.54,57.57,13067.0,55.1621,55.2483,55.1333,55.1621,13067.0
2021-05-17 12:15:00,57.55,57.65,57.53,57.58,7766.0,55.1429,55.2387,55.1238,55.1717,7766.0
2021-05-17 12:20:00,57.58,57.64,57.57,57.57,3446.0,55.1717,55.2292,55.1621,55.1621,3446.0
2021-05-17 12:25:00,57.61,57.65,57.57,57.63,3329.0,55.2004,55.2387,55.1621,55.2196,3329.0
2021-05-17 12:30:00,57.61,57.63,57.47,57.56,7329.0,55.2004,55.2196,55.0663,55.1525,7329.0
2021-05-17 12:35:00,57.57,57.64,57.54,57.61,5868.0,55.1621,55.2292,55.1333,55.2004,5868.0
2021-05-17 12:40:00,57.63,57.69,57.57,57.67,7940.0,55.2196,55.2771,55.1621,55.2579,7940.0
2021-05-17 12:45:00,57.66,57.69,57.58,57.58,4643.0,55.2483,55.2771,55.1717,55.1717,4643.0
2021-05-17 12:50:00,57.59,57.75,57.59,57.75,8390.0,55.1812,55.3345,55.1812,55.3345,8390.0
2021-05-17 12:55:00,57.75,57.76,57.7,57.7,5673.0,55.3345,55.3441,55.2866,55.2866,5673.0
2021-05-17 13:00:00,57.69,57.74,57.68,57.69,4947.0,55.2771,55.325,55.2675,55.2771,4947.0
2021-05-17 13:05:00,57.71,57.75,57.69,57.73,5631.0,55.2962,55.3345,55.2771,55.3154,5631.0
2021-05-17 13:10:00,57.76,57.79,57.73,57.74,3630.0,55.3441,55.3729,55.3154,55.325,3630.0
2021-05-17 13:15:00,57.75,57.75,57.67,57.71,6828.0,55.3345,55.3345,55.2579,55.2962,6828.0
2021-05-17 13:20:00,57.7,57.73,57.66,57.73,4872.0,55.2866,55.3154,55.2483,55.3154,4872.0
2021-05-17 13:25:00,57.77,57.78,57.74,57.74,8705.0,55.3537,55.3633,55.325,55.325,8705.0
2021-05-17 13:30:00,57.75,57.78,57.72,57.76,4802.0,55.3345,55.3633,55.3058,55.3441,4802.0
2021-05-17 13:35:00,57.78,57.86,57.77,57.83,8455.0,55.3633,55.4399,55.3537,55.4112,8455.0
2021-05-17 13:40:00,57.84,57.84,57.73,57.82,11585.0,55.4208,55.4208,55.3154,55.4016,11585.0
2021-05-17 13:45:00,57.8,57.9,57.79,57.88,6115.0,55.3825,55.4783,55.3729,55.4591,6115.0
2021-05-17 13:50:00,57.9,57.92,57.86,57.88,6159.0,55.4783,55.4974,55.4399,55.4591,6159.0
2021-05-17 13:55:00,57.88,57.98,57.83,57.98,5873.0,55.4591,55.5549,55.4112,55.5549,5873.0
2021-05-17 14:00:00,57.96,57.99,57.94,57.97,5389.0,55.5358,55.5645,55.5166,55.5453,5389.0
2021-05-17 14:05:00,57.95,58.01,57.95,57.98,2987.0,55.5262,55.5837,55.5262,55.5549,2987.0
2021-05-17 14:10:00,57.99,58.01,57.87,57.95,18638.0,55.5645,55.5837,55.4495,55.5262,18638.0
2021-05-17 14:15:00,57.94,57.98,57.93,57.97,3983.0,55.5166,55.5549,55.507,55.5453,3983.0
2021-05-17 14:20:00,57.96,58.06,57.96,58.01,6605.0,55.5358,55.6316,55.5358,55.5837,6605.0
2021-05-17 14:25:00,58.04,58.06,58.0,58.02,6907.0,55.6124,55.6316,55.5741,55.5933,6907.0
2021-05-17 14:30:00,58.02,58.09,57.99,58.0,9825.0,55.5933,55.6603,55.5645,55.5741,9825.0
2021-05-17 14:35:00,58.0,58.0,57.82,57.82,11688.0,55.5741,55.5741,55.4016,55.4016,11688.0
2021-05-17 14:40:00,57.83,57.85,57.8,57.83,13274.0,55.4112,55.4304,55.3825,55.4112,13274.0
2021-05-17 14:45:00,57.83,57.85,57.71,57.74,28327.0,55.4112,55.4304,55.2962,55.325,28327.0
2021-05-17 14:50:00,57.73,57.79,57.72,57.77,24100.0,55.3154,55.3729,55.3058,55.3537,24100.0
2021-05-17 14:55:00,57.77,57.86,57.74,57.83,12551.0,55.3537,55.4399,55.325,55.4112,12551.0
2021-05-17 15:00:00,57.83,57.88,57.76,57.87,10156.0,55.4112,55.4591,55.3441,55.4495,10156.0
2021-05-17 15:05:00,57.87,57.94,57.83,57.92,7739.0,55.4495,55.5166,55.4112,55.4974,7739.0
2021-05-17 15:10:00,57.92,57.92,57.88,57.88,8670.0,55.4974,55.4974,55.4591,55.4591,8670.0
2021-05-17 15:15:00,57.87,57.89,57.82,57.84,12955.0,55.4495,55.4687,55.4016,55.4208,12955.0
2021-05-17 15:20:00,57.84,57.85,57.8,57.81,13505.0,55.4208,55.4304,55.3825,55.392,13505.0
2021-05-17 15:25:00,57.81,57.87,57.75,57.82,38218.0,55.392,55.4495,55.3345,55.4016,38218.0
2021-05-17 15:30:00,57.81,57.92,57.79,57.9,29128.0,55.392,55.4974,55.3729,55.4783,29128.0
2021-05-17 15:35:00,57.9,57.9,57.78,57.85,24467.0,55.4783,55.4783,55.3633,55.4304,24467.0
2021-05-17 15:40:00,57.85,57.94,57.81,57.89,31490.0,55.4304,55.5166,55.392,55.4687,31490.0
2021-05-17 15:45:00,57.87,57.95,57.86,57.93,27278.0,55.4495,55.5262,55.4399,55.507,27278.0
2021-05-17 15:50:00,57.95,58.09,57.91,58.05,67187.0,55.5262,55.6603,55.4879,55.622,67187.0
2021-05-17 15:55:00,58.05,58.09,57.93,57.99,108155.0,55.622,55.6603,55.507,55.5645,108155.0
2021-05-18 09:30:00,58.11,58.26,57.55,57.55,40528.0,55.6795,55.8232,55.1429,55.1429,40528.0
2021-05-18 09:35:00,57.58,57.81,57.46,57.77,16358.0,55.1717,55.392,55.0567,55.3537,16358.0
2021-05-18 09:40:00,57.77,57.98,57.59,57.98,13593.0,55.3537,55.5549,55.1812,55.5549,13593.0
2021-05-18 09:45:00,58.0,58.04,57.65,57.65,14689.0,55.5741,55.6124,55.2387,55.2387,14689.0
2021-05-18 09:50:00,57.63,57.76,57.55,57.62,14313.0,55.2196,55.3441,55.1429,55.21,14313.0
2021-05-18 09:55:00,57.65,57.66,57.18,57.29,18659.0,55.2387,55.2483,54.7884,54.8938,18659.0
2021-05-18 10:00:00,57.24,57.26,56.94,57.2,47738.0,54.8459,54.865,54.5584,54.8076,47738.0
2021-05-18 10:05:00,57.23,57.27,57.1,57.2,16007.0,54.8363,54.8746,54.7117,54.8076,16007.0
2021-05-18 10:10:00,57.22,57.22,57.03,57.07,8903.0,54.8267,54.8267,54.6447,54.683,8903.0
2021-05-18 10:15:00,57.09,57.12,56.71,56.75,19580.0,54.7022,54.7309,54.338,54.3764,19580.0
2021-05-18 10:20:00,56.76,57.03,56.75,56.99,28542.0,54.386,54.6447,54.3764,54.6063,28542.0
2021-05-18 10:25:00,56.93,57.2,56.92,57.15,17069.0,54.5488,54.8076,54.5393,54.7596,17069.0
2021-05-18 10:30:00,57.11,57.16,56.98,56.98,13542.0,54.7213,54.7692,54.5968,54.5968,13542.0
2021-05-18 10:35:00,56.97,57.01,56.81,56.85,12247.0,54.5872,54.6255,54.4339,54.4722,12247.0
2021-05-18 10:40:00,56.88,57.01,56.85,56.9,7097.0,54.5009,54.6255,54.4722,54.5201,7097.0
2021-05-18 10:45:00,56.89,57.3,56.88,57.27,16689.0,54.5105,54.9034,54.5009,54.8746,16689.0
2021-05-18 10:50:00,57.28,57.36,57.18,57.19,10249.0,54.8842,54.9609,54.7884,54.798,10249.0
2021-05-18 10:55:00,57.2,57.37,57.19,57.35,15991.0,54.8076,54.9704,54.798,54.9513,15991.0
2021-05-18 11:00:00,57.35,57.35,57.22,57.22,12214.0,54.9513,54.9513,54.8267,54.8267,12214.0
2021-05-18 11:05:00,57.2,57.3,57.19,57.27,6946.0,54.8076,54.9034,54.798,54.8746,6946.0
2021-05-18 11:10:00,57.26,57.4,57.26,57.28,9675.0,54.865,54.9992,54.865,54.8842,9675.0
2021-05-18 11:15:00,57.27,57.27,57.14,57.24,9830.0,54.8746,54.8746,54.7501,54.8459,9830.0
2021-05-18 11:20:00,57.23,57.33,57.22,57.23,13498.0,54.8363,54.9321,54.8267,54.8363,13498.0
2021-05-18 11:25:00,57.23,57.36,57.18,57.34,13892.0,54.8363,54.9609,54.7884,54.9417,13892.0
2021-05-18 11:30:00,57.36,57.36,57.18,57.24,13406.0,54.9609,54.9609,54.7884,54.8459,13406.0
2021-05-18 11:35:00,57.26,57.3,57.22,57.22,7815.0,54.865,54.9034,54.8267,54.8267,7815.0
2021-05-18 11:40:00,57.25,57.28,57.15,57.23,14258.0,54.8555,54.8842,54.7596,54.8363,14258.0
2021-05-18 11:45:00,57.24,57.35,57.22,57.33,15871.0,54.8459,54.9513,54.8267,54.9321,15871.0
2021-05-18 11:50:00,57.32,57.33,57.13,57.15,8180.0,54.9225,54.9321,54.7405,54.7596,8180.0
2021-05-18 11:55:00,57.17,57.22,57.15,57.16,6806.0,54.7788,54.8267,54.7596,54.7692,6806.0
2021-05-18 12:00:00,57.16,57.25,57.1,57.22,14336.0,54.7692,54.8555,54.7117,54.8267,14336.0
2021-05-18 12:05:00,57.2,57.22,57.17,57.22,5803.0,54.8076,54.8267,54.7788,54.8267,5803.0
2021-05-18 12:10:00,57.21,57.25,57.19,57.22,6996.0,54.8171,54.8555,54.798,54.8267,6996.0
2021-05-18 12:15:00,57.21,57.22,57.14,57.14,4802.0,54.8171,54.8267,54.7501,54.7501,4802.0
2021-05-18 12:20:00,57.14,57.17,57.13,57.17,6310.0,54.7501,54.7788,54.7405,54.7788,6310.0
2021-05-18 12:25:00,57.19,57.19,57.1,57.15,6142.0,54.798,54.798,54.7117,54.7596,6142.0
2021-05-18 12:30:00,57.15,57.25,57.14,57.19,7054.0,54.7596,54.8555,54.7501,54.798,7054.0
2021-05-18 12:35:00,57.19,57.19,57.06,57.09,8435.0,54.798,54.798,54.6734,54.7022,8435.0
2021-05-18 12:40:00,57.09,57.13,57.02,57.13,10271.0,54.7022,54.7405,54.6351,54.7405,10271.0
2021-05-18 12:45:00,57.14,57.22,57.12,57.21,6201.0,54.7501,54.8267,54.7309,54.8171,6201.0
2021-05-18 12:50:00,57.2,57.26,57.2,57.24,17499.0,54.8076,54.865,54.8076,54.8459,17499.0
2021-05-18 12:55:00,57.23,57.24,57.13,57.13,4900.0,54.8363,54.8459,54.7405,54.7405,4900.0
2021-05-18 13:00:00,57.13,57.17,57.12,57.13,4358.0,54.7405,54.7788,54.7309,54.7405,4358.0
2021-05-18 13:05:00,57.14,57.16,57.08,57.11,11560.0,54.7501,54.7692,54.6926,54.7213,11560.0
2021-05-18 13:10:00,57.11,57.18,57.08,57.09,6741.0,54.7213,54.7884,54.6926,54.7022,6741.0
2021-05-18 13:15:00,57.06,57.13,57.05,57.07,7677.0,54.6734,54.7405,54.6638,54.683,7677.0
2021-05-18 13:20:00,57.08,57.15,57.06,57.13,9809.0,54.6926,54.7596,54.6734,54.7405,9809.0
2021-05-18 13:25:00,57.14,57.22,57.13,57.18,5134.0,54.7501,54.8267,54.7405,54.7884,5134.0
2021-05-18 13:30:00,57.18,57.23,57.18,57.22,5864.0,54.7884,54.8363,54.7884,54.8267,5864.0
2021-05-18 13:35:00,57.23,57.25,57.14,57.19,6712.0,54.8363,54.8555,54.7501,54.798,6712.0
2021-05-18 13:40:00,57.2,57.21,57.14,57.17,5676.0,54.8076,54.8171,54.7501,54.7788,5676.0
2021-05-18 13:45:00,57.18,57.21,57.15,57.17,5405.0,54.7884,54.8171,54.7596,54.7788,5405.0
2021-05-18 13:50:00,57.19,57.19,57.15,57.15,6656.0,54.798,54.798,54.7596,54.7596,6656.0
2021-05-18 13:55:00,57.15,57.16,57.11,57.14,6379.0,54.7596,54.7692,54.7213,54.7501,6379.0
2021-05-18 14:00:00,57.14,57.17,57.1,57.15,7969.0,54.7501,54.7788,54.7117,54.7596,7969.0
2021-05-18 14:05:00,57.19,57.21,57.12,57.12,7766.0,54.798,54.8171,54.7309,54.7309,7766.0
2021-05-18 14:10:00,57.13,57.14,57.08,57.14,9349.0,54.7405,54.7501,54.6926,54.7501,9349.0
2021-05-18 14:15:00,57.13,57.23,57.13,57.19,9862.0,54.7405,54.8363,54.7405,54.798,9862.0
2021-05-18 14:20:00,57.19,57.2,57.1,57.1,17235.0,54.798,54.8076,54.7117,54.7117,17235.0
2021-05-18 14:25:00,57.1,57.11,57.06,57.08,12185.0,54.7117,54.7213,54.6734,54.6926,12185.0
2021-05-18 14:30:00,57.09,57.13,57.02,57.03,19124.0,54.7022,54.7405,54.6351,54.6447,19124.0
2021-05-18 14:35:00,57.02,57.02,56.77,56.8,46880.0,54.6351,54.6351,54.3955,54.4243,46880.0
2021-05-18 14:40:00,56.8,56.82,56.62,56.67,28349.0,54.4243,54.4434,54.2518,54.2997,28349.0
2021-05-18 14:45:00,56.67,56.67,56.49,56.54,37132.0,54.2997,54.2997,54.1273,54.1752,37132.0
2021-05-18 14:50:00,56.52,56.58,56.5,56.56,24119.0,54.156,54.2135,54.1368,54.1943,24119.0
2021-05-18 14:55:00,56.55,56.59,56.45,56.51,39838.0,54.1847,54.2231,54.0889,54.1464,39838.0
2021-05-18 15:00:00,56.51,56.54,56.46,56.51,44495.0,54.1464,54.1752,54.0985,54.1464,44495.0
2021-05-18 15:05:00,56.5,56.59,56.47,56.59,41806.0,54.1368,54.2231,54.1081,54.2231,41806.0
2021-05-18 15:10:00,56.58,56.63,56.52,56.54,25667.0,54.2135,54.2614,54.156,54.1752,25667.0
2021-05-18 15:15:00,56.55,56.58,56.52,56.53,23980.0,54.1847,54.2135,54.156,54.1656,23980.0
2021-05-18 15:20:00,56.52,56.6,56.48,56.53,30498.0,54.156,54.2326,54.1177,54.1656,30498.0
2021-05-18 15:25:00,56.53,56.55,56.46,56.51,19927.0,54.1656,54.1847,54.0985,54.1464,19927.0
2021-05-18 15:30:00,56.51,56.52,56.35,56.48,39477.0,54.1464,54.156,53.9931,54.1177,39477.0
2021-05-18 15:35:00,56.47,56.52,56.39,56.42,41751.0,54.1081,54.156,54.0314,54.0602,41751.0
2021-05-18 15:40:00,56.42,56.58,56.41,56.56,46261.0,54.0602,54.2135,54.0506,54.1943,46261.0
2021-05-18 15:45:00,56.56,56.56,56.29,56.35,61482.0,54.1943,54.1943,53.9356,53.9931,61482.0
2021-05-18 15:50:00,56.34,56.34,56.13,56.16,77835.0,53.9835,53.9835,53.7823,53.8111,77835.0
2021-05-18 15:55:00,56.16,56.22,56.03,56.13,149929.0,53.8111,53.8685,53.6865,53.7823,149929.0
2021-05-19 09:30:00,55.13,55.57,54.68,55.57,84125.0,52.8241,53.2457,52.393,53.2457,84125.0
2021-05-19 09:35:00,55.62,55.62,54.96,55.07,20710.0,53.2936,53.2936,52.6612,52.7666,20710.0
2021-05-19 09:40:00,55.09,55.23,54.84,55.12,31829.0,52.7858,52.92,52.5463,52.8146,31829.0
2021-05-19 09:45:00,55.13,55.22,54.96,54.97,13597.0,52.8241,52.9104,52.6612,52.6708,13597.0
2021-05-19 09:50:00,54.93,55.23,54.85,55.16,21042.0,52.6325,52.92,52.5558,52.8529,21042.0
2021-05-19 09:55:00,55.09,55.51,55.07,55.21,24176.0,52.7858,53.1882,52.7666,52.9008,24176.0
2021-05-19 10:00:00,55.23,55.32,54.98,55.09,24290.0,52.92,53.0062,52.6804,52.7858,24290.0
2021-05-19 10:05:00,55.09,55.21,54.92,54.92,12671.0,52.7858,52.9008,52.6229,52.6229,12671.0
2021-05-19 10:10:00,54.91,54.91,54.68,54.76,38631.0,52.6133,52.6133,52.393,52.4696,38631.0
2021-05-19 10:15:00,54.76,55.0,54.6,54.99,22409.0,52.4696,52.6996,52.3163,52.69,22409.0
2021-05-19 10:20:00,55.0,55.07,54.79,54.79,34753.0,52.6996,52.7666,52.4984,52.4984,34753.0
2021-05-19 10:25:00,54.81,55.15,54.75,54.93,16794.0,52.5175,52.8433,52.46,52.6325,16794.0
2021-05-19 10:30:00,54.93,54.95,54.67,54.76,17645.0,52.6325,52.6517,52.3834,52.4696,17645.0
2021-05-19 10:35:00,54.78,54.88,54.61,54.74,20062.0,52.4888,52.5846,52.3259,52.4504,20062.0
2021-05-19 10:40:00,54.71,54.73,54.59,54.7,13147.0,52.4217,52.4409,52.3067,52.4121,13147.0
2021-05-19 10:45:00,54.74,54.76,54.27,54.38,42596.0,52.4504,52.4696,52.0001,52.1055,42596.0
2021-05-19 10:50:00,54.38,54.75,54.35,54.75,10470.0,52.1055,52.46,52.0768,52.46,10470.0
2021-05-19 10:55:00,54.77,54.85,54.66,54.7,14875.0,52.4792,52.5558,52.3738,52.4121,14875.0
2021-05-19 11:00:00,54.67,54.67,54.43,54.47,18886.0,52.3834,52.3834,52.1534,52.1917,18886.0
2021-05-19 11:05:00,54.47,54.68,54.44,54.67,23997.0,52.1917,52.393,52.163,52.3834,23997.0
2021-05-19 11:10:00,54.66,54.76,54.63,54.69,12574.0,52.3738,52.4696,52.345,52.4025,12574.0
2021-05-19 11:15:00,54.69,54.77,54.57,54.65,8609.0,52.4025,52.4792,52.2876,52.3642,8609.0
2021-05-19 11:20:00,54.58,54.8,54.58,54.8,13441.0,52.2971,52.5079,52.2971,52.5079,13441.0
2021-05-19 11:25:00,54.78,54.89,54.78,54.79,10883.0,52.4888,52.5942,52.4888,52.4984,10883.0
2021-05-19 11:30:00,54.78,54.9,54.75,54.84,16197.0,52.4888,52.6038,52.46,52.5463,16197.0
2021-05-19 11:35:00,54.84,54.89,54.79,54.88,10794.0,52.5463,52.5942,52.4984,52.5846,10794.0
2021-05-19 11:40:00,54.9,55.05,54.9,55.04,5616.0,52.6038,52.7475,52.6038,52.7379,5616.0
2021-05-19 11:45:00,55.05,55.19,55.03,55.17,14831.0,52.7475,52.8816,52.7283,52.8625,14831.0
2021-05-19 11:50:00,55.18,55.24,55.15,55.23,5902.0,52.872,52.9295,52.8433,52.92,5902.0
2021-05-19 11:55:00,55.28,55.47,55.24,55.47,11830.0,52.9679,53.1499,52.9295,53.1499,11830.0
2021-05-19 12:00:00,55.44,55.48,55.36,55.39,12599.0,53.1212,53.1595,53.0445,53.0733,12599.0
2021-05-19 12:05:00,55.38,55.43,55.36,55.37,7595.0,53.0637,53.1116,53.0445,53.0541,7595.0
2021-05-19 12:10:00,55.37,55.49,55.37,55.46,12327.0,53.0541,53.1691,53.0541,53.1403,12327.0
2021-05-19 12:15:00,55.46,55.58,55.39,55.57,13794.0,53.1403,53.2553,53.0733,53.2457,13794.0
2021-05-19 12:20:00,55.57,55.68,55.57,55.64,9197.0,53.2457,53.3511,53.2457,53.3128,9197.0
2021-05-19 12:25:00,55.66,55.75,55.6,55.7,15826.0,53.332,53.4182,53.2745,53.3703,15826.0
2021-05-19 12:30:00,55.71,55.73,55.58,55.61,16263.0,53.3799,53.399,53.2553,53.2841,16263.0
2021-05-19 12:35:00,55.61,55.67,55.54,55.66,9881.0,53.2841,53.3415,53.217,53.332,9881.0
2021-05-19 12:40:00,55.68,55.76,55.65,55.67,11154.0,53.3511,53.4278,53.3224,53.3415,11154.0
2021-05-19 12:45:00,55.65,55.69,55.62,55.63,7805.0,53.3224,53.3607,53.2936,53.3032,7805.0
2021-05-19 12:50:00,55.62,55.75,55.59,55.68,5354.0,53.2936,53.4182,53.2649,53.3511,5354.0
2021-05-19 12:55:00,55.67,55.82,55.66,55.8,14085.0,53.3415,53.4853,53.332,53.4661,14085.0
2021-05-19 13:00:00,55.8,55.86,55.75,55.79,7477.0,53.4661,53.5236,53.4182,53.4565,7477.0
2021-05-19 13:05:00,55.78,55.93,55.74,55.9,17936.0,53.4469,53.5907,53.4086,53.5619,17936.0
2021-05-19 13:10:00,55.91,55.98,55.87,55.98,5304.0,53.5715,53.6386,53.5332,53.6386,5304.0
2021-05-19 13:15:00,55.97,56.04,55.92,56.01,7645.0,53.629,53.6961,53.5811,53.6673,7645.0
2021-05-19 13:20:00,56.03,56.08,55.98,56.0,12211.0,53.6865,53.7344,53.6386,53.6577,12211.0
2021-05-19 13:25:00,55.99,56.08,55.93,55.95,17281.0,53.6482,53.7344,53.5907,53.6098,17281.0
2021-05-19 13:30:00,55.94,55.96,55.82,55.85,18793.0,53.6003,53.6194,53.4853,53.514,18793.0
2021-05-19 13:35:00,55.86,56.0,55.85,55.95,13506.0,53.5236,53.6577,53.514,53.6098,13506.0
2021-05-19 13:40:00,55.95,55.96,55.82,55.83,17353.0,53.6098,53.6194,53.4853,53.4949,17353.0
2021-05-19 13:45:00,55.83,55.9,55.82,55.89,9462.0,53.4949,53.5619,53.4853,53.5523,9462.0
2021-05-19 13:50:00,55.9,56.03,55.84,56.0,7207.0,53.5619,53.6865,53.5044,53.6577,7207.0
2021-05-19 13:55:00,56.0,56.08,56.0,56.07,7408.0,53.6577,53.7344,53.6577,53.7248,7408.0
2021-05-19 14:00:00,56.08,56.25,55.96,55.97,21863.0,53.7344,53.8973,53.6194,53.629,21863.0
2021-05-19 14:05:00,55.97,55.98,55.79,55.83,14165.0,53.629,53.6386,53.4565,53.4949,14165.0
2021-05-19 14:10:00,55.83,55.85,55.64,55.71,12478.0,53.4949,53.514,53.3128,53.3799,12478.0
2021-05-19 14:15:00,55.69,55.69,55.45,55.52,18163.0,53.3607,53.3607,53.1307,53.1978,18163.0
2021-05-19 14:20:00,55.53,55.98,55.51,55.96,43367.0,53.2074,53.6386,53.1882,53.6194,43367.0
2021-05-19 14:25:00,55.96,55.96,55.8,55.87,42640.0,53.6194,53.6194,53.4661,53.5332,42640.0
2021-05-19 14:30:00,55.89,55.96,55.69,55.72,21120.0,53.5523,53.6194,53.3607,53.3895,21120.0
2021-05-19 14:35:00,55.69,55.79,55.55,55.58,17514.0,53.3607,53.4565,53.2266,53.2553,17514.0
2021-05-19 14:40:00,55.57,55.6,55.47,55.49,19446.0,53.2457,53.2745,53.1499,53.1691,19446.0
2021-05-19 14:45:00,55.5,55.52,55.36,55.44,15963.0,53.1787,53.1978,53.0445,53.1212,15963.0
2021-05-19 14:50:00,55.44,55.52,55.37,55.43,9067.0,53.1212,53.1978,53.0541,53.1116,9067.0
2021-05-19 14:55:00,55.44,55.54,55.26,55.26,51555.0,53.1212,53.217,52.9487,52.9487,51555.0
2021-05-19 15:00:00,55.26,55.34,55.2,55.25,19705.0,52.9487,53.0254,52.8912,52.9391,19705.0
2021-05-19 15:05:00,55.26,55.29,55.17,55.26,30945.0,52.9487,52.9774,52.8625,52.9487,30945.0
2021-05-19 15:10:00,55.25,55.4,55.23,55.33,24203.0,52.9391,53.0828,52.92,53.0158,24203.0
2021-05-19 15:15:00,55.3,55.36,55.27,55.33,10497.0,52.987,53.0445,52.9583,53.0158,10497.0
2021-05-19 15:20:00,55.34,55.63,55.3,55.57,22863.0,53.0254,53.3032,52.987,53.2457,22863.0
2021-05-19 15:25:00,55.56,55.64,55.47,55.56,19895.0,53.2361,53.3128,53.1499,53.2361,19895.0
2021-05-19 15:30:00,55.54,55.54,55.33,55.41,29200.0,53.217,53.217,53.0158,53.0924,29200.0
2021-05-19 15:35:00,55.39,55.49,55.37,55.48,36246.0,53.0733,53.1691,53.0541,53.1595,36246.0
2021-05-19 15:40:00,55.47,55.5,55.43,55.45,34773.0,53.1499,53.1787,53.1116,53.1307,34773.0
2021-05-19 15:45:00,55.45,55.45,55.27,55.3,38465.0,53.1307,53.1307,52.9583,52.987,38465.0
2021-05-19 15:50:00,55.3,55.45,55.28,55.39,103038.0,52.987,53.1307,52.9679,53.0733,103038.0
2021-05-19 15:55:00,55.39,55.6,55.38,55.59,194917.0,53.0733,53.2745,53.0637,53.2649,194917.0
2021-05-20 09:30:00,55.54,56.04,55.54,55.65,42720.0,53.217,53.6961,53.217,53.3224,42720.0
2021-05-20 09:35:00,55.67,55.77,55.55,55.55,7145.0,53.3415,53.4374,53.2266,53.2266,7145.0
2021-05-20 09:40:00,55.55,55.79,55.43,55.52,5308.0,53.2266,53.4565,53.1116,53.1978,5308.0
2021-05-20 09:45:00,55.52,55.68,55.44,55.47,5072.0,53.1978,53.3511,53.1212,53.1499,5072.0
2021-05-20 09:50:00,55.45,55.68,55.36,55.68,10122.0,53.1307,53.3511,53.0445,53.3511,10122.0
2021-05-20 09:55:00,55.69,55.96,55.69,55.87,8875.0,53.3607,53.6194,53.3607,53.5332,8875.0
2021-05-20 10:00:00,55.87,56.12,55.8,56.11,13227.0,53.5332,53.7727,53.4661,53.7631,13227.0
2021-05-20 10:05:00,56.09,56.09,55.85,55.88,12197.0,53.744,53.744,53.514,53.5428,12197.0
2021-05-20 10:10:00,55.87,56.05,55.87,56.03,7158.0,53.5332,53.7057,53.5332,53.6865,7158.0
2021-05-20 10:15:00,56.02,56.42,56.0,56.4,18675.0,53.6769,54.0602,53.6577,54.041,18675.0
2021-05-20 10:20:00,56.4,56.46,56.19,56.19,16878.0,54.041,54.0985,53.8398,53.8398,16878.0
2021-05-20 10:25:00,56.18,56.31,56.17,56.26,8108.0,53.8302,53.9548,53.8206,53.9069,8108.0
2021-05-20 10:30:00,56.24,56.24,56.0,56.0,6712.0,53.8877,53.8877,53.6577,53.6577,6712.0
2021-05-20 10:35:00,55.98,56.27,55.95,56.27,15204.0,53.6386,53.9165,53.6098,53.9165,15204.0
2021-05-20 10:40:00,56.29,56.3,56.03,56.1,9858.0,53.9356,53.9452,53.6865,53.7536,9858.0
2021-05-20 10:45:00,56.14,56.25,56.11,56.2,7873.0,53.7919,53.8973,53.7631,53.8494,7873.0
2021-05-20 10:50:00,56.16,56.33,56.16,56.33,9265.0,53.8111,53.9739,53.8111,53.9739,9265.0
2021-05-20 10:55:00,56.37,56.37,56.19,56.2,4105.0,54.0123,54.0123,53.8398,53.8494,4105.0
2021-05-20 11:00:00,56.2,56.29,56.2,56.25,6028.0,53.8494,53.9356,53.8494,53.8973,6028.0
2021-05-20 11:05:00,56.22,56.23,56.13,56.18,6659.0,53.8685,53.8781,53.7823,53.8302,6659.0
2021-05-20 11:10:00,56.16,56.28,56.16,56.21,9100.0,53.8111,53.926,53.8111,53.859,9100.0
2021-05-20 11:15:00,56.23,56.28,56.17,56.18,4352.0,53.8781,53.926,53.8206,53.8302,4352.0
2021-05-20 11:20:00,56.19,56.26,56.01,56.03,7910.0,53.8398,53.9069,53.6673,53.6865,7910.0
2021-05-20 11:25:00,56.05,56.11,55.93,55.96,5368.0,53.7057,53.7631,53.5907,53.6194,5368.0
2021-05-20 11:30:00,55.98,56.13,55.97,56.13,5587.0,53.6386,53.7823,53.629,53.7823,5587.0
2021-05-20 11:35:00,56.08,56.14,56.07,56.11,6000.0,53.7344,53.7919,53.7248,53.7631,6000.0
2021-05-20 11:40:00,56.14,56.14,56.05,56.09,5139.0,53.7919,53.7919,53.7057,53.744,5139.0
2021-05-20 11:45:00,56.11,56.14,56.05,56.09,3040.0,53.7631,53.7919,53.7057,53.744,3040.0
2021-05-20 11:50:00,56.12,56.19,55.95,55.96,8086.0,53.7727,53.8398,53.6098,53.6194,8086.0
2021-05-20 11:55:00,55.94,55.98,55.86,55.94,10544.0,53.6003,53.6386,53.5236,53.6003,10544.0
2021-05-20 12:00:00,55.9,55.9,55.78,55.81,5587.0,53.5619,53.5619,53.4469,53.4757,5587.0
2021-05-20 12:05:00,55.83,55.86,55.76,55.82,8590.0,53.4949,53.5236,53.4278,53.4853,8590.0
2021-05-20 12:10:00,55.81,55.9,55.81,55.87,5322.0,53.4757,53.5619,53.4757,53.5332,5322.0
2021-05-20 12:15:00,55.88,55.93,55.77,55.77,7916.0,53.5428,53.5907,53.4374,53.4374,7916.0
2021-05-20 12:20:00,55.79,55.83,55.78,55.81,4929.0,53.4565,53.4949,53.4469,53.4757,4929.0
2021-05-20 12:25:00,55.79,55.81,55.7,55.73,4141.0,53.4565,53.4757,53.3703,53.399,4141.0
2021-05-20 12:30:00,55.73,55.85,55.72,55.84,4224.0,53.399,53.514,53.3895,53.5044,4224.0
2021-05-20 12:35:00,55.84,55.84,55.72,55.73,10341.0,53.5044,53.5044,53.3895,53.399,10341.0
2021-05-20 12:40:00,55.73,55.78,55.65,55.67,5690.0,53.399,53.4469,53.3224,53.3415,5690.0
2021-05-20 12:45:00,55.72,55.79,55.72,55.78,5100.0,53.3895,53.4565,53.3895,53.4469,5100.0
2021-05-20 12:50:00,55.77,55.83,55.76,55.81,4004.0,53.4374,53.4949,53.4278,53.4757,4004.0
2021-05-20 12:55:00,55.81,55.81,55.77,55.8,3648.0,53.4757,53.4757,53.4374,53.4661,3648.0
2021-05-20 13:00:00,55.82,55.82,55.72,55.73,5714.0,53.4853,53.4853,53.3895,53.399,5714.0
2021-05-20 13:05:00,55.77,55.8,55.72,55.78,3710.0,53.4374,53.4661,53.3895,53.4469,3710.0
2021-05-20 13:10:00,55.77,55.89,55.76,55.89,4634.0,53.4374,53.5523,53.4278,53.5523,4634.0
2021-05-20 13:15:00,55.9,55.93,55.89,55.91,6017.0,53.5619,53.5907,53.5523,53.5715,6017.0
2021-05-20 13:20:00,55.91,56.0,55.91,55.95,5834.0,53.5715,53.6577,53.5715,53.6098,5834.0
2021-05-20 13:25:00,55.97,56.0,55.97,56.0,5618.0,53.629,53.6577,53.629,53.6577,5618.0
2021-05-20 13:30:00,56.02,56.09,56.01,56.07,12976.0,53.6769,53.744,53.6673,53.7248,12976.0
2021-05-20 13:35:00,56.07,56.15,56.05,56.1,10807.0,53.7248,53.8015,53.7057,53.7536,10807.0
2021-05-20 13:40:00,56.11,56.22,56.11,56.21,9216.0,53.7631,53.8685,53.7631,53.859,9216.0
2021-05-20 13:45:00,56.21,56.21,56.05,56.1,13029.0,53.859,53.859,53.7057,53.7536,13029.0
2021-05-20 13:50:00,56.11,56.14,55.85,55.93,33713.0,53.7631,53.7919,53.514,53.5907,33713.0
2021-05-20 13:55:00,55.92,55.95,55.84,55.91,9847.0,53.5811,53.6098,53.5044,53.5715,9847.0
2021-05-20 14:00:00,55.91,55.97,55.87,55.94,5419.0,53.5715,53.629,53.5332,53.6003,5419.0
2021-05-20 14:05:00,55.95,55.98,55.91,55.92,7752.0,53.6098,53.6386,53.5715,53.5811,7752.0
2021-05-20 14:10:00,55.92,55.98,55.91,55.96,5008.0,53.5811,53.6386,53.5715,53.6194,5008.0
2021-05-20 14:15:00,55.96,56.08,55.96,56.07,9514.0,53.6194,53.7344,53.6194,53.7248,9514.0
2021-05-20 14:20:00,56.06,56.06,55.99,56.0,7826.0,53.7152,53.7152,53.6482,53.6577,7826.0
2021-05-20 14:25:00,55.98,56.07,55.95,56.05,9435.0,53.6386,53.7248,53.6098,53.7057,9435.0
2021-05-20 14:30:00,56.06,56.06,56.01,56.04,6433.0,53.7152,53.7152,53.6673,53.6961,6433.0
2021-05-20 14:35:00,56.04,56.06,56.0,56.03,8369.0,53.6961,53.7152,53.6577,53.6865,8369.0
2021-05-20 14:40:00,56.03,56.08,56.03,56.05,6029.0,53.6865,53.7344,53.6865,53.7057,6029.0
2021-05-20 14:45:00,56.05,56.06,55.99,56.02,7268.0,53.7057,53.7152,53.6482,53.6769,7268.0
2021-05-20 14:50:00,56.0,56.01,55.96,55.98,8463.0,53.6577,53.6673,53.6194,53.6386,8463.0
2021-05-20 14:55:00,55.94,55.95,55.9,55.94,7974.0,53.6003,53.6098,53.5619,53.6003,7974.0
2021-05-20 15:00:00,55.95,56.03,55.9,55.98,11155.0,53.6098,53.6865,53.5619,53.6386,11155.0
2021-05-20 15:05:00,56.0,56.0,55.91,55.96,6883.0,53.6577,53.6577,53.5715,53.6194,6883.0
2021-05-20 15:10:00,55.97,56.08,55.96,55.99,13445.0,53.629,53.7344,53.6194,53.6482,13445.0
2021-05-20 15:15:00,56.0,56.09,55.99,56.08,10086.0,53.6577,53.744,53.6482,53.7344,10086.0
2021-05-20 15:20:00,56.08,56.12,56.05,56.11,9035.0,53.7344,53.7727,53.7057,53.7631,9035.0
2021-05-20 15:25:00,56.12,56.25,56.11,56.23,10831.0,53.7727,53.8973,53.7631,53.8781,10831.0
2021-05-20 15:30:00,56.25,56.25,56.11,56.12,17292.0,53.8973,53.8973,53.7631,53.7727,17292.0
2021-05-20 15:35:00,56.13,56.15,56.06,56.08,16874.0,53.7823,53.8015,53.7152,53.7344,16874.0
2021-05-20 15:40:00,56.08,56.13,56.03,56.13,21293.0,53.7344,53.7823,53.6865,53.7823,21293.0
2021-05-20 15:45:00,56.13,56.23,56.12,56.15,34613.0,53.7823,53.8781,53.7727,53.8015,34613.0
2021-05-20 15:50:00,56.18,56.2,56.05,56.14,49643.0,53.8302,53.8494,53.7057,53.7919,49643.0
2021-05-20 15:55:00,56.13,56.14,56.0,56.07,78429.0,53.7823,53.7919,53.6577,53.7248,78429.0
2021-05-21 09:30:00,56.46,56.77,56.38,56.67,63534.0,54.0985,54.3955,54.0219,54.2997,63534.0
2021-05-21 09:35:00,56.7,57.16,56.62,57.06,28949.0,54.3285,54.7692,54.2518,54.6734,28949.0
2021-05-21 09:40:00,57.08,57.11,56.89,56.91,18160.0,54.6926,54.7213,54.5105,54.5297,18160.0
2021-05-21 09:45:00,56.88,56.97,56.64,56.65,20419.0,54.5009,54.5872,54.271,54.2806,20419.0
2021-05-21 09:50:00,56.66,56.87,56.6,56.8,15344.0,54.2901,54.4914,54.2326,54.4243,15344.0
2021-05-21 09:55:00,56.78,57.02,56.78,56.95,21785.0,54.4051,54.6351,54.4051,54.568,21785.0
2021-05-21 10:00:00,56.93,56.93,56.38,56.41,32805.0,54.5488,54.5488,54.0219,54.0506,32805.0
2021-05-21 10:05:00,56.42,56.77,56.34,56.73,19241.0,54.0602,54.3955,53.9835,54.3572,19241.0
2021-05-21 10:10:00,56.76,56.8,56.66,56.68,22022.0,54.386,54.4243,54.2901,54.3093,22022.0
2021-05-21 10:15:00,56.68,56.76,56.59,56.65,22386.0,54.3093,54.386,54.2231,54.2806,22386.0
2021-05-21 10:20:00,56.63,56.63,56.23,56.23,13629.0,54.2614,54.2614,53.8781,53.8781,13629.0
2021-05-21 10:25:00,56.26,56.41,56.25,56.33,10027.0,53.9069,54.0506,53.8973,53.9739,10027.0
2021-05-21 10:30:00,56.33,56.45,56.3,56.42,14253.0,53.9739,54.0889,53.9452,54.0602,14253.0
2021-05-21 10:35:00,56.42,56.42,56.14,56.25,19478.0,54.0602,54.0602,53.7919,53.8973,19478.0
2021-05-21 10:40:00,56.22,56.33,56.19,56.28,20113.0,53.8685,53.9739,53.8398,53.926,20113.0
2021-05-21 10:45:00,56.29,56.38,56.26,56.38,10413.0,53.9356,54.0219,53.9069,54.0219,10413.0
2021-05-21 10:50:00,56.38,56.48,56.35,56.48,10783.0,54.0219,54.1177,53.9931,54.1177,10783.0
2021-05-21 10:55:00,56.48,56.61,56.48,56.59,15048.0,54.1177,54.2422,54.1177,54.2231,15048.0
2021-05-21 11:00:00,56.59,56.59,56.45,56.46,13763.0,54.2231,54.2231,54.0889,54.0985,13763.0
2021-05-21 11:05:00,56.48,56.48,56.34,56.39,12243.0,54.1177,54.1177,53.9835,54.0314,12243.0
2021-05-21 11:10:00,56.39,56.39,56.24,56.26,12692.0,54.0314,54.0314,53.8877,53.9069,12692.0
2021-05-21 11:15:00,56.27,56.33,56.19,56.22,9466.0,53.9165,53.9739,53.8398,53.8685,9466.0
2021-05-21 11:20:00,56.24,56.26,56.18,56.18,9120.0,53.8877,53.9069,53.8302,53.8302,9120.0
2021-05-21 11:25:00,56.2,56.2,56.12,56.12,9486.0,53.8494,53.8494,53.7727,53.7727,9486.0
2021-05-21 11:30:00,56.14,56.28,56.12,56.24,9531.0,53.7919,53.926,53.7727,53.8877,9531.0
2021-05-21 11:35:00,56.29,56.32,56.22,56.23,8873.0,53.9356,53.9644,53.8685,53.8781,8873.0
2021-05-21 11:40:00,56.23,56.31,56.23,56.3,8488.0,53.8781,53.9548,53.8781,53.9452,8488.0
2021-05-21 11:45:00,56.31,56.4,56.3,56.35,10284.0,53.9548,54.041,53.9452,53.9931,10284.0
2021-05-21 11:50:00,56.35,56.39,56.19,56.26,12234.0,53.9931,54.0314,53.8398,53.9069,12234.0
2021-05-21 11:55:00,56.28,56.3,56.19,56.19,6729.0,53.926,53.9452,53.8398,53.8398,6729.0
2021-05-21 12:00:00,56.19,56.23,56.17,56.22,13604.0,53.8398,53.8781,53.8206,53.8685,13604.0
2021-05-21 12:05:00,56.25,56.27,56.04,56.06,21979.0,53.8973,53.9165,53.6961,53.7152,21979.0
2021-05-21 12:10:00,56.05,56.26,56.05,56.22,16316.0,53.7057,53.9069,53.7057,53.8685,16316.0
2021-05-21 12:15:00,56.2,56.25,56.19,56.22,7791.0,53.8494,53.8973,53.8398,53.8685,7791.0
2021-05-21 12:20:00,56.23,56.23,56.15,56.17,5191.0,53.8781,53.8781,53.8015,53.8206,5191.0
2021-05-21 12:25:00,56.19,56.22,56.14,56.15,6771.0,53.8398,53.8685,53.7919,53.8015,6771.0
2021-05-21 12:30:00,56.14,56.15,55.97,56.01,13461.0,53.7919,53.8015,53.629,53.6673,13461.0
2021-05-21 12:35:00,56.02,56.02,55.92,56.0,7811.0,53.6769,53.6769,53.5811,53.6577,7811.0
2021-05-21 12:40:00,56.0,56.14,56.0,56.13,5901.0,53.6577,53.7919,53.6577,53.7823,5901.0
2021-05-21 12:45:00,56.11,56.11,56.01,56.07,5389.0,53.7631,53.7631,53.6673,53.7248,5389.0
2021-05-21 12:50:00,56.07,56.07,55.94,55.95,5572.0,53.7248,53.7248,53.6003,53.6098,5572.0
2021-05-21 12:55:00,55.95,55.96,55.84,55.91,18132.0,53.6098,53.6194,53.5044,53.5715,18132.0
2021-05-21 13:00:00,55.9,55.95,55.84,55.89,9680.0,53.5619,53.6098,53.5044,53.5523,9680.0
2021-05-21 13:05:00,55.88,55.91,55.85,55.87,13066.0,53.5428,53.5715,53.514,53.5332,13066.0
2021-05-21 13:10:00,55.87,55.91,55.81,55.83,6582.0,53.5332,53.5715,53.4757,53.4949,6582.0
2021-05-21 13:15:00,55.85,55.94,55.84,55.9,6320.0,53.514,53.6003,53.5044,53.5619,6320.0
2021-05-21 13:20:00,55.89,56.03,55.87,55.95,11451.0,53.5523,53.6865,53.5332,53.6098,11451.0
2021-05-21 13:25:00,55.97,56.06,55.95,56.06,5702.0,53.629,53.7152,53.6098,53.7152,5702.0
2021-05-21 13:30:00,56.04,56.09,56.03,56.07,9720.0,53.6961,53.744,53.6865,53.7248,9720.0
2021-05-21 13:35:00,56.07,56.23,56.07,56.2,6000.0,53.7248,53.8781,53.7248,53.8494,6000.0
2021-05-21 13:40:00,56.2,56.2,56.12,56.13,6437.0,53.8494,53.8494,53.7727,53.7823,6437.0
2021-05-21 13:45:00,56.12,56.14,56.1,56.13,5945.0,53.7727,53.7919,53.7536,53.7823,5945.0
2021-05-21 13:50:00,56.11,56.15,56.07,56.07,5156.0,53.7631,53.8015,53.7248,53.7248,5156.0
2021-05-21 13:55:00,56.07,56.09,56.04,56.07,3101.0,53.7248,53.744,53.6961,53.7248,3101.0
2021-05-21 14:00:00,56.05,56.07,56.01,56.06,10281.0,53.7057,53.7248,53.6673,53.7152,10281.0
2021-05-21 14:05:00,56.07,56.08,55.98,56.04,8571.0,53.7248,53.7344,53.6386,53.6961,8571.0
2021-05-21 14:10:00,56.03,56.11,56.01,56.07,5046.0,53.6865,53.7631,53.6673,53.7248,5046.0
2021-05-21 14:15:00,56.07,56.1,56.02,56.04,17312.0,53.7248,53.7536,53.6769,53.6961,17312.0
2021-05-21 14:20:00,56.06,56.1,56.02,56.07,6537.0,53.7152,53.7536,53.6769,53.7248,6537.0
2021-05-21 14:25:00,56.06,56.09,56.01,56.05,21294.0,53.7152,53.744,53.6673,53.7057,21294.0
2021-05-21 14:30:00,56.07,56.07,55.96,55.97,11378.0,53.7248,53.7248,53.6194,53.629,11378.0
2021-05-21 14:35:00,55.98,56.0,55.88,55.9,30266.0,53.6386,53.6577,53.5428,53.5619,30266.0
2021-05-21 14:40:00,55.89,55.9,55.84,55.87,28924.0,53.5523,53.5619,53.5044,53.5332,28924.0
2021-05-21 14:45:00,55.88,55.9,55.85,55.87,32328.0,53.5428,53.5619,53.514,53.5332,32328.0
2021-05-21 14:50:00,55.87,55.94,55.86,55.92,13430.0,53.5332,53.6003,53.5236,53.5811,13430.0
2021-05-21 14:55:00,55.94,55.99,55.9,55.96,19059.0,53.6003,53.6482,53.5619,53.6194,19059.0
2021-05-21 15:00:00,55.95,56.02,55.95,56.0,18295.0,53.6098,53.6769,53.6098,53.6577,18295.0
2021-05-21 15:05:00,56.01,56.15,55.99,56.09,20864.0,53.6673,53.8015,53.6482,53.744,20864.0
2021-05-21 15:10:00,56.09,56.13,56.08,56.11,19673.0,53.744,53.7823,53.7344,53.7631,19673.0
2021-05-21 15:15:00,56.09,56.2,56.08,56.1,14425.0,53.744,53.8494,53.7344,53.7536,14425.0
2021-05-21 15:20:00,56.1,56.11,56.05,56.05,16858.0,53.7536,53.7631,53.7057,53.7057,16858.0
2021-05-21 15:25:00,56.04,56.11,56.0,56.04,20530.0,53.6961,53.7631,53.6577,53.6961,20530.0
2021-05-21 15:30:00,56.05,56.09,56.02,56.03,16887.0,53.7057,53.744,53.6769,53.6865,16887.0
2021-05-21 15:35:00,56.03,56.1,56.01,56.02,29130.0,53.6865,53.7536,53.6673,53.6769,29130.0
2021-05-21 15:40:00,56.03,56.05,55.94,55.97,36105.0,53.6865,53.7057,53.6003,53.629,36105.0
2021-05-21 15:45:00,55.96,55.97,55.8,55.92,59310.0,53.6194,53.629,53.4661,53.5811,59310.0
2021-05-21 15:50:00,55.92,56.03,55.92,55.97,77933.0,53.5811,53.6865,53.5811,53.629,77933.0
2021-05-21 15:55:00,55.96,56.0,55.74,55.78,211762.0,53.6194,53.6577,53.4086,53.4469,211762.0
2021-05-24 09:30:00,56.22,56.25,55.98,56.23,42108.0,53.8685,53.8973,53.6386,53.8781,42108.0
2021-05-24 09:35:00,56.26,56.27,55.94,55.97,8526.0,53.9069,53.9165,53.6003,53.629,8526.0
2021-05-24 09:40:00,56.01,56.1,55.96,56.0,10903.0,53.6673,53.7536,53.6194,53.6577,10903.0
2021-05-24 09:45:00,56.02,56.14,56.0,56.07,13865.0,53.6769,53.7919,53.6577,53.7248,13865.0
2021-05-24 09:50:00,56.08,56.08,55.96,55.99,15604.0,53.7344,53.7344,53.6194,53.6482,15604.0
2021-05-24 09:55:00,55.98,56.24,55.96,56.2,6808.0,53.6386,53.8877,53.6194,53.8494,6808.0
2021-05-24 10:00:00,56.18,56.32,56.14,56.14,14231.0,53.8302,53.9644,53.7919,53.7919,14231.0
2021-05-24 10:05:00,56.15,56.23,56.11,56.23,10462.0,53.8015,53.8781,53.7631,53.8781,10462.0
2021-05-24 10:10:00,56.23,56.24,56.08,56.13,9469.0,53.8781,53.8877,53.7344,53.7823,9469.0
2021-05-24 10:15:00,56.16,56.19,56.0,56.13,12509.0,53.8111,53.8398,53.6577,53.7823,12509.0
2021-05-24 10:20:00,56.12,56.22,56.04,56.05,22575.0,53.7727,53.8685,53.6961,53.7057,22575.0
2021-05-24 10:25:00,56.07,56.09,55.98,56.01,12859.0,53.7248,53.744,53.6386,53.6673,12859.0
2021-05-24 10:30:00,56.01,56.12,55.96,56.11,10506.0,53.6673,53.7727,53.6194,53.7631,10506.0
2021-05-24 10:35:00,56.1,56.22,56.06,56.18,12656.0,53.7536,53.8685,53.7152,53.8302,12656.0
2021-05-24 10:40:00,56.18,56.38,56.18,56.34,9291.0,53.8302,54.0219,53.8302,53.9835,9291.0
2021-05-24 10:45:00,56.34,56.34,56.16,56.2,10830.0,53.9835,53.9835,53.8111,53.8494,10830.0
2021-05-24 10:50:00,56.2,56.26,56.16,56.23,20456.0,53.8494,53.9069,53.8111,53.8781,20456.0
2021-05-24 10:55:00,56.24,56.29,56.2,56.22,22503.0,53.8877,53.9356,53.8494,53.8685,22503.0
2021-05-24 11:00:00,56.22,56.34,56.21,56.3,8504.0,53.8685,53.9835,53.859,53.9452,8504.0
2021-05-24 11:05:00,56.3,56.37,56.28,56.35,27395.0,53.9452,54.0123,53.926,53.9931,27395.0
2021-05-24 11:10:00,56.34,56.37,56.32,56.32,5671.0,53.9835,54.0123,53.9644,53.9644,5671.0
2021-05-24 11:15:00,56.31,56.46,56.31,56.44,33481.0,53.9548,54.0985,53.9548,54.0793,33481.0
2021-05-24 11:20:00,56.44,56.45,56.33,56.34,5591.0,54.0793,54.0889,53.9739,53.9835,5591.0
2021-05-24 11:25:00,56.34,56.36,56.32,56.34,5726.0,53.9835,54.0027,53.9644,53.9835,5726.0
2021-05-24 11:30:00,56.33,56.36,56.18,56.22,8684.0,53.9739,54.0027,53.8302,53.8685,8684.0
2021-05-24 11:35:00,56.24,56.28,56.21,56.28,4196.0,53.8877,53.926,53.859,53.926,4196.0
2021-05-24 11:40:00,56.29,56.31,56.26,56.26,5645.0,53.9356,53.9548,53.9069,53.9069,5645.0
2021-05-24 11:45:00,56.26,56.27,56.23,56.26,9900.0,53.9069,53.9165,53.8781,53.9069,9900.0
2021-05-24 11:50:00,56.26,56.31,56.24,56.28,14227.0,53.9069,53.9548,53.8877,53.926,14227.0
2021-05-24 11:55:00,56.3,56.31,56.21,56.22,6245.0,53.9452,53.9548,53.859,53.8685,6245.0
2021-05-24 12:00:00,56.2,56.21,56.15,56.17,4273.0,53.8494,53.859,53.8015,53.8206,4273.0
2021-05-24 12:05:00,56.19,56.2,56.11,56.12,6694.0,53.8398,53.8494,53.7631,53.7727,6694.0
2021-05-24 12:10:00,56.11,56.16,56.11,56.13,4658.0,53.7631,53.8111,53.7631,53.7823,4658.0
2021-05-24 12:15:00,56.14,56.17,56.11,56.14,12622.0,53.7919,53.8206,53.7631,53.7919,12622.0
2021-05-24 12:20:00,56.14,56.18,56.12,56.15,3877.0,53.7919,53.8302,53.7727,53.8015,3877.0
2021-05-24 12:25:00,56.14,56.14,56.03,56.05,5178.0,53.7919,53.7919,53.6865,53.7057,5178.0
2021-05-24 12:30:00,56.05,56.08,55.97,55.99,10118.0,53.7057,53.7344,53.629,53.6482,10118.0
2021-05-24 12:35:00,56.0,56.07,56.0,56.06,10526.0,53.6577,53.7248,53.6577,53.7152,10526.0
2021-05-24 12:40:00,56.05,56.12,56.05,56.08,8069.0,53.7057,53.7727,53.7057,53.7344,8069.0
2021-05-24 12:45:00,56.09,56.1,56.02,56.05,11604.0,53.744,53.7536,53.6769,53.7057,11604.0
2021-05-24 12:50:00,56.05,56.11,56.0,56.03,9166.0,53.7057,53.7631,53.6577,53.6865,9166.0
2021-05-24 12:55:00,56.03,56.03,55.98,55.98,7190.0,53.6865,53.6865,53.6386,53.6386,7190.0
2021-05-24 13:00:00,56.0,56.1,55.98,56.09,8783.0,53.6577,53.7536,53.6386,53.744,8783.0
2021-05-24 13:05:00,56.09,56.09,56.02,56.03,3246.0,53.744,53.744,53.6769,53.6865,3246.0
2021-05-24 13:10:00,56.02,56.09,56.01,56.09,7541.0,53.6769,53.744,53.6673,53.744,7541.0
2021-05-24 13:15:00,56.1,56.13,56.07,56.11,6345.0,53.7536,53.7823,53.7248,53.7631,6345.0
2021-05-24 13:20:00,56.09,56.1,56.07,56.1,4154.0,53.744,53.7536,53.7248,53.7536,4154.0
2021-05-24 13:25:00,56.13,56.17,56.13,56.16,8581.0,53.7823,53.8206,53.7823,53.8111,8581.0
2021-05-24 13:30:00,56.15,56.23,56.15,56.23,11752.0,53.8015,53.8781,53.8015,53.8781,11752.0
2021-05-24 13:35:00,56.23,56.25,56.21,56.23,4196.0,53.8781,53.8973,53.859,53.8781,4196.0
2021-05-24 13:40:00,56.23,56.26,56.22,56.24,10266.0,53.8781,53.9069,53.8685,53.8877,10266.0
2021-05-24 13:45:00,56.24,56.39,56.23,56.33,21943.0,53.8877,54.0314,53.8781,53.9739,21943.0
2021-05-24 13:50:00,56.32,56.35,56.3,56.3,9907.0,53.9644,53.9931,53.9452,53.9452,9907.0
2021-05-24 13:55:00,56.32,56.38,56.32,56.35,5351.0,53.9644,54.0219,53.9644,53.9931,5351.0
2021-05-24 14:00:00,56.34,56.38,56.29,56.34,12537.0,53.9835,54.0219,53.9356,53.9835,12537.0
2021-05-24 14:05:00,56.34,56.34,56.29,56.29,5715.0,53.9835,53.9835,53.9356,53.9356,5715.0
2021-05-24 14:10:00,56.31,56.38,56.29,56.35,8454.0,53.9548,54.0219,53.9356,53.9931,8454.0
2021-05-24 14:15:00,56.36,56.39,56.32,56.32,13248.0,54.0027,54.0314,53.9644,53.9644,13248.0
2021-05-24 14:20:00,56.32,56.32,56.27,56.32,8123.0,53.9644,53.9644,53.9165,53.9644,8123.0
2021-05-24 14:25:00,56.33,56.34,56.27,56.33,10619.0,53.9739,53.9835,53.9165,53.9739,10619.0
2021-05-24 14:30:00,56.34,56.35,56.31,56.32,9697.0,53.9835,53.9931,53.9548,53.9644,9697.0
2021-05-24 14:35:00,56.31,56.34,56.25,56.26,10054.0,53.9548,53.9835,53.8973,53.9069,10054.0
2021-05-24 14:40:00,56.25,56.35,56.25,56.34,12668.0,53.8973,53.9931,53.8973,53.9835,12668.0
2021-05-24 14:45:00,56.35,56.35,56.28,56.32,13717.0,53.9931,53.9931,53.926,53.9644,13717.0
2021-05-24 14:50:00,56.32,56.33,56.23,56.23,6196.0,53.9644,53.9739,53.8781,53.8781,6196.0
2021-05-24 14:55:00,56.24,56.33,56.23,56.32,13971.0,53.8877,53.9739,53.8781,53.9644,13971.0
2021-05-24 15:00:00,56.32,56.33,56.28,56.32,7378.0,53.9644,53.9739,53.926,53.9644,7378.0
2021-05-24 15:05:00,56.32,56.39,56.32,56.37,9907.0,53.9644,54.0314,53.9644,54.0123,9907.0
2021-05-24 15:10:00,56.37,56.42,56.36,56.36,9034.0,54.0123,54.0602,54.0027,54.0027,9034.0
2021-05-24 15:15:00,56.36,56.38,56.29,56.31,10713.0,54.0027,54.0219,53.9356,53.9548,10713.0
2021-05-24 15:20:00,56.29,56.34,56.29,56.34,8425.0,53.9356,53.9835,53.9356,53.9835,8425.0
2021-05-24 15:25:00,56.35,56.41,56.34,56.4,11779.0,53.9931,54.0506,53.9835,54.041,11779.0
2021-05-24 15:30:00,56.4,56.47,56.39,56.42,24941.0,54.041,54.1081,54.0314,54.0602,24941.0
2021-05-24 15:35:00,56.41,56.42,56.28,56.29,21493.0,54.0506,54.0602,53.926,53.9356,21493.0
2021-05-24 15:40:00,56.29,56.34,56.25,56.29,25951.0,53.9356,53.9835,53.8973,53.9356,25951.0
2021-05-24 15:45:00,56.29,56.33,56.25,56.31,24103.0,53.9356,53.9739,53.8973,53.9548,24103.0
2021-05-24 15:50:00,56.3,56.3,56.11,56.14,47897.0,53.9452,53.9452,53.7631,53.7919,47897.0
2021-05-24 15:55:00,56.14,56.16,55.98,56.02,89283.0,53.7919,53.8111,53.6386,53.6769,89283.0
2021-05-25 09:30:00,56.37,57.07,56.37,57.05,51403.0,54.0123,54.683,54.0123,54.6638,51403.0
2021-05-25 09:35:00,57.07,57.37,57.01,57.04,33074.0,54.683,54.9704,54.6255,54.6542,33074.0
2021-05-25 09:40:00,57.05,57.09,56.81,56.95,28864.0,54.6638,54.7022,54.4339,54.568,28864.0
2021-05-25 09:45:00,56.97,56.97,56.7,56.79,29182.0,54.5872,54.5872,54.3285,54.4147,29182.0
2021-05-25 09:50:00,56.81,56.84,56.63,56.68,22157.0,54.4339,54.4626,54.2614,54.3093,22157.0
2021-05-25 09:55:00,56.71,56.73,56.59,56.61,9090.0,54.338,54.3572,54.2231,54.2422,9090.0
2021-05-25 10:00:00,56.56,56.61,56.44,56.46,45452.0,54.1943,54.2422,54.0793,54.0985,45452.0
2021-05-25 10:05:00,56.46,56.59,56.41,56.57,8682.0,54.0985,54.2231,54.0506,54.2039,8682.0
2021-05-25 10:10:00,56.67,56.8,56.64,56.77,17193.0,54.2997,54.4243,54.271,54.3955,17193.0
2021-05-25 10:15:00,56.81,56.84,56.64,56.73,22782.0,54.4339,54.4626,54.271,54.3572,22782.0
2021-05-25 10:20:00,56.76,56.85,56.76,56.82,27773.0,54.386,54.4722,54.386,54.4434,27773.0
2021-05-25 10:25:00,56.84,56.98,56.83,56.91,17789.0,54.4626,54.5968,54.453,54.5297,17789.0
2021-05-25 10:30:00,56.94,57.09,56.94,57.01,54124.0,54.5584,54.7022,54.5584,54.6255,54124.0
2021-05-25 10:35:00,57.0,57.05,56.88,56.92,15381.0,54.6159,54.6638,54.5009,54.5393,15381.0
2021-05-25 10:40:00,56.91,56.96,56.82,56.96,14686.0,54.5297,54.5776,54.4434,54.5776,14686.0
2021-05-25 10:45:00,56.99,57.14,56.98,57.13,17461.0,54.6063,54.7501,54.5968,54.7405,17461.0
2021-05-25 10:50:00,57.14,57.18,57.01,57.18,14560.0,54.7501,54.7884,54.6255,54.7884,14560.0
2021-05-25 10:55:00,57.2,57.41,57.2,57.37,40537.0,54.8076,55.0088,54.8076,54.9704,40537.0
2021-05-25 11:00:00,57.37,57.38,57.05,57.07,24551.0,54.9704,54.98,54.6638,54.683,24551.0
2021-05-25 11:05:00,57.05,57.14,56.89,56.89,11281.0,54.6638,54.7501,54.5105,54.5105,11281.0
2021-05-25 11:10:00,56.87,57.08,56.86,57.03,13950.0,54.4914,54.6926,54.4818,54.6447,13950.0
2021-05-25 11:15:00,57.03,57.04,56.91,56.91,24376.0,54.6447,54.6542,54.5297,54.5297,24376.0
2021-05-25 11:20:00,56.91,56.95,56.87,56.87,4912.0,54.5297,54.568,54.4914,54.4914,4912.0
2021-05-25 11:25:00,56.86,56.86,56.75,56.8,6656.0,54.4818,54.4818,54.3764,54.4243,6656.0
2021-05-25 11:30:00,56.8,56.87,56.74,56.78,10012.0,54.4243,54.4914,54.3668,54.4051,10012.0
2021-05-25 11:35:00,56.78,56.92,56.78,56.92,13068.0,54.4051,54.5393,54.4051,54.5393,13068.0
2021-05-25 11:40:00,56.9,57.0,56.89,56.98,6580.0,54.5201,54.6159,54.5105,54.5968,6580.0
2021-05-25 11:45:00,56.96,57.0,56.91,56.92,12299.0,54.5776,54.6159,54.5297,54.5393,12299.0
2021-05-25 11:50:00,56.93,56.95,56.9,56.93,8569.0,54.5488,54.568,54.5201,54.5488,8569.0
2021-05-25 11:55:00,56.96,57.04,56.94,57.03,10939.0,54.5776,54.6542,54.5584,54.6447,10939.0
2021-05-25 12:00:00,57.03,57.03,56.86,56.9,13355.0,54.6447,54.6447,54.4818,54.5201,13355.0
2021-05-25 12:05:00,56.9,57.05,56.9,57.05,10864.0,54.5201,54.6638,54.5201,54.6638,10864.0
2021-05-25 12:10:00,57.1,57.1,57.05,57.08,5032.0,54.7117,54.7117,54.6638,54.6926,5032.0
2021-05-25 12:15:00,57.07,57.13,57.04,57.09,6558.0,54.683,54.7405,54.6542,54.7022,6558.0
2021-05-25 12:20:00,57.13,57.26,57.13,57.14,19080.0,54.7405,54.865,54.7405,54.7501,19080.0
2021-05-25 12:25:00,57.13,57.15,57.07,57.15,6019.0,54.7405,54.7596,54.683,54.7596,6019.0
2021-05-25 12:30:00,57.15,57.2,57.14,57.17,5462.0,54.7596,54.8076,54.7501,54.7788,5462.0
2021-05-25 12:35:00,57.18,57.2,57.11,57.14,11698.0,54.7884,54.8076,54.7213,54.7501,11698.0
2021-05-25 12:40:00,57.17,57.17,57.1,57.12,4493.0,54.7788,54.7788,54.7117,54.7309,4493.0
2021-05-25 12:45:00,57.13,57.2,57.11,57.11,5583.0,54.7405,54.8076,54.7213,54.7213,5583.0
2021-05-25 12:50:00,57.1,57.24,57.1,57.19,16456.0,54.7117,54.8459,54.7117,54.798,16456.0
2021-05-25 12:55:00,57.19,57.19,57.12,57.16,6417.0,54.798,54.798,54.7309,54.7692,6417.0
2021-05-25 13:00:00,57.17,57.2,57.1,57.14,10806.0,54.7788,54.8076,54.7117,54.7501,10806.0
2021-05-25 13:05:00,57.13,57.14,57.06,57.12,3572.0,54.7405,54.7501,54.6734,54.7309,3572.0
2021-05-25 13:10:00,57.13,57.14,57.09,57.11,5786.0,54.7405,54.7501,54.7022,54.7213,5786.0
2021-05-25 13:15:00,57.11,57.11,57.03,57.05,8195.0,54.7213,54.7213,54.6447,54.6638,8195.0
2021-05-25 13:20:00,57.03,57.12,57.02,57.12,4464.0,54.6447,54.7309,54.6351,54.7309,4464.0
2021-05-25 13:25:00,57.12,57.15,57.05,57.08,14099.0,54.7309,54.7596,54.6638,54.6926,14099.0
2021-05-25 13:30:00,57.09,57.09,57.02,57.05,6469.0,54.7022,54.7022,54.6351,54.6638,6469.0
2021-05-25 13:35:00,57.01,57.03,56.92,57.0,9122.0,54.6255,54.6447,54.5393,54.6159,9122.0
2021-05-25 13:40:00,56.98,56.98,56.91,56.95,10585.0,54.5968,54.5968,54.5297,54.568,10585.0
2021-05-25 13:45:00,56.96,56.97,56.92,56.93,5736.0,54.5776,54.5872,54.5393,54.5488,5736.0
2021-05-25 13:50:00,56.93,57.08,56.92,57.03,18947.0,54.5488,54.6926,54.5393,54.6447,18947.0
2021-05-25 13:55:00,57.05,57.06,56.98,56.98,5611.0,54.6638,54.6734,54.5968,54.5968,5611.0
2021-05-25 14:00:00,56.99,57.0,56.95,56.99,7186.0,54.6063,54.6159,54.568,54.6063,7186.0
2021-05-25 14:05:00,56.99,57.04,56.99,57.02,15479.0,54.6063,54.6542,54.6063,54.6351,15479.0
2021-05-25 14:10:00,57.01,57.03,56.98,57.02,7209.0,54.6255,54.6447,54.5968,54.6351,7209.0
2021-05-25 14:15:00,57.02,57.06,56.97,56.99,7611.0,54.6351,54.6734,54.5872,54.6063,7611.0
2021-05-25 14:20:00,56.98,57.01,56.97,56.99,7032.0,54.5968,54.6255,54.5872,54.6063,7032.0
2021-05-25 14:25:00,57.01,57.05,57.0,57.01,22839.0,54.6255,54.6638,54.6159,54.6255,22839.0
2021-05-25 14:30:00,57.01,57.04,56.91,56.91,12958.0,54.6255,54.6542,54.5297,54.5297,12958.0
2021-05-25 14:35:00,56.91,56.95,56.87,56.9,10508.0,54.5297,54.568,54.4914,54.5201,10508.0
2021-05-25 14:40:00,56.91,56.92,56.82,56.84,12681.0,54.5297,54.5393,54.4434,54.4626,12681.0
2021-05-25 14:45:00,56.85,56.85,56.75,56.76,12841.0,54.4722,54.4722,54.3764,54.386,12841.0
2021-05-25 14:50:00,56.76,56.77,56.67,56.69,13505.0,54.386,54.3955,54.2997,54.3189,13505.0
2021-05-25 14:55:00,56.69,56.75,56.67,56.69,13306.0,54.3189,54.3764,54.2997,54.3189,13306.0
2021-05-25 15:00:00,56.67,56.67,56.55,56.56,12090.0,54.2997,54.2997,54.1847,54.1943,12090.0
2021-05-25 15:05:00,56.56,56.63,56.56,56.57,12909.0,54.1943,54.2614,54.1943,54.2039,12909.0
2021-05-25 15:10:00,56.55,56.58,56.5,56.53,16180.0,54.1847,54.2135,54.1368,54.1656,16180.0
2021-05-25 15:15:00,56.52,56.63,56.51,56.61,23783.0,54.156,54.2614,54.1464,54.2422,23783.0
2021-05-25 15:20:00,56.62,56.73,56.62,56.69,18529.0,54.2518,54.3572,54.2518,54.3189,18529.0
2021-05-25 15:25:00,56.69,56.71,56.64,56.64,28777.0,54.3189,54.338,54.271,54.271,28777.0
2021-05-25 15:30:00,56.63,56.63,56.51,56.59,53939.0,54.2614,54.2614,54.1464,54.2231,53939.0
2021-05-25 15:35:00,56.6,56.62,56.55,56.57,35097.0,54.2326,54.2518,54.1847,54.2039,35097.0
2021-05-25 15:40:00,56.56,56.64,56.53,56.64,25041.0,54.1943,54.271,54.1656,54.271,25041.0
2021-05-25 15:45:00,56.64,56.68,56.61,56.62,40869.0,54.271,54.3093,54.2422,54.2518,40869.0
2021-05-25 15:50:00,56.6,56.6,56.43,56.45,66381.0,54.2326,54.2326,54.0698,54.0889,66381.0
2021-05-25 15:55:00,56.45,56.55,56.44,56.53,146648.0,54.0889,54.1847,54.0793,54.1656,146648.0
2021-05-26 09:30:00,56.78,57.14,56.78,57.1,53103.0,54.4051,54.7501,54.4051,54.7117,53103.0
2021-05-26 09:35:00,57.09,57.12,56.61,56.66,11574.0,54.7022,54.7309,54.2422,54.2901,11574.0
2021-05-26 09:40:00,56.66,57.05,56.64,57.01,28857.0,54.2901,54.6638,54.271,54.6255,28857.0
2021-05-26 09:45:00,57.02,57.6,57.02,57.43,76906.0,54.6351,55.1908,54.6351,55.0279,76906.0
2021-05-26 09:50:00,57.5,57.54,57.28,57.31,17453.0,55.095,55.1333,54.8842,54.913,17453.0
2021-05-26 09:55:00,57.35,57.43,57.27,57.31,20371.0,54.9513,55.0279,54.8746,54.913,20371.0
2021-05-26 10:00:00,57.29,57.42,57.29,57.42,15604.0,54.8938,55.0184,54.8938,55.0184,15604.0
2021-05-26 10:05:00,57.46,57.49,57.21,57.34,86391.0,55.0567,55.0854,54.8171,54.9417,86391.0
2021-05-26 10:10:00,57.35,57.56,57.34,57.56,19643.0,54.9513,55.1525,54.9417,55.1525,19643.0
2021-05-26 10:15:00,57.52,57.69,57.48,57.68,22264.0,55.1142,55.2771,55.0758,55.2675,22264.0
2021-05-26 10:20:00,57.69,57.74,57.6,57.74,17890.0,55.2771,55.325,55.1908,55.325,17890.0
2021-05-26 10:25:00,57.75,57.86,57.65,57.83,45316.0,55.3345,55.4399,55.2387,55.4112,45316.0
2021-05-26 10:30:00,57.87,57.92,57.76,57.83,51585.0,55.4495,55.4974,55.3441,55.4112,51585.0
2021-05-26 10:35:00,57.81,58.19,57.8,58.15,71121.0,55.392,55.7561,55.3825,55.7178,71121.0
2021-05-26 10:40:00,58.14,58.26,58.04,58.1,54812.0,55.7082,55.8232,55.6124,55.6699,54812.0
2021-05-26 10:45:00,58.09,58.12,57.92,57.99,43514.0,55.6603,55.6891,55.4974,55.5645,43514.0
2021-05-26 10:50:00,57.98,58.05,57.85,57.86,12263.0,55.5549,55.622,55.4304,55.4399,12263.0
2021-05-26 10:55:00,57.84,57.88,57.75,57.79,14581.0,55.4208,55.4591,55.3345,55.3729,14581.0
2021-05-26 11:00:00,57.79,57.89,57.76,57.81,25558.0,55.3729,55.4687,55.3441,55.392,25558.0
2021-05-26 11:05:00,57.79,57.95,57.79,57.89,13603.0,55.3729,55.5262,55.3729,55.4687,13603.0
2021-05-26 11:10:00,57.86,57.9,57.74,57.74,16958.0,55.4399,55.4783,55.325,55.325,16958.0
2021-05-26 11:15:00,57.75,57.77,57.67,57.7,11386.0,55.3345,55.3537,55.2579,55.2866,11386.0
2021-05-26 11:20:00,57.68,57.71,57.62,57.66,14133.0,55.2675,55.2962,55.21,55.2483,14133.0
2021-05-26 11:25:00,57.66,57.72,57.61,57.7,12868.0,55.2483,55.3058,55.2004,55.2866,12868.0
2021-05-26 11:30:00,57.69,57.73,57.6,57.61,13143.0,55.2771,55.3154,55.1908,55.2004,13143.0
2021-05-26 11:35:00,57.61,57.69,57.56,57.64,12745.0,55.2004,55.2771,55.1525,55.2292,12745.0
2021-05-26 11:40:00,57.65,57.71,57.62,57.65,7906.0,55.2387,55.2962,55.21,55.2387,7906.0
2021-05-26 11:45:00,57.64,57.78,57.6,57.76,19669.0,55.2292,55.3633,55.1908,55.3441,19669.0
2021-05-26 11:50:00,57.77,57.78,57.66,57.74,10747.0,55.3537,55.3633,55.2483,55.325,10747.0
2021-05-26 11:55:00,57.73,57.83,57.72,57.73,16632.0,55.3154,55.4112,55.3058,55.3154,16632.0
2021-05-26 12:00:00,57.73,57.76,57.68,57.73,8469.0,55.3154,55.3441,55.2675,55.3154,8469.0
2021-05-26 12:05:00,57.75,57.83,57.72,57.82,14032.0,55.3345,55.4112,55.3058,55.4016,14032.0
2021-05-26 12:10:00,57.81,57.82,57.75,57.8,22639.0,55.392,55.4016,55.3345,55.3825,22639.0
2021-05-26 12:15:00,57.8,57.82,57.76,57.78,15351.0,55.3825,55.4016,55.3441,55.3633,15351.0
2021-05-26 12:20:00,57.78,57.87,57.76,57.87,12809.0,55.3633,55.4495,55.3441,55.4495,12809.0
2021-05-26 12:25:00,57.87,57.9,57.78,57.8,19680.0,55.4495,55.4783,55.3633,55.3825,19680.0
2021-05-26 12:30:00,57.81,57.87,57.78,57.85,20782.0,55.392,55.4495,55.3633,55.4304,20782.0
2021-05-26 12:35:00,57.85,57.85,57.79,57.83,25667.0,55.4304,55.4304,55.3729,55.4112,25667.0
2021-05-26 12:40:00,57.83,57.88,57.78,57.87,27372.0,55.4112,55.4591,55.3633,55.4495,27372.0
2021-05-26 12:45:00,57.86,57.86,57.77,57.8,15538.0,55.4399,55.4399,55.3537,55.3825,15538.0
2021-05-26 12:50:00,57.8,57.8,57.73,57.73,9826.0,55.3825,55.3825,55.3154,55.3154,9826.0
2021-05-26 12:55:00,57.73,57.74,57.55,57.59,11379.0,55.3154,55.325,55.1429,55.1812,11379.0
2021-05-26 13:00:00,57.59,57.66,57.57,57.65,14951.0,55.1812,55.2483,55.1621,55.2387,14951.0
2021-05-26 13:05:00,57.64,57.67,57.52,57.54,11252.0,55.2292,55.2579,55.1142,55.1333,11252.0
2021-05-26 13:10:00,57.54,57.54,57.49,57.52,14020.0,55.1333,55.1333,55.0854,55.1142,14020.0
2021-05-26 13:15:00,57.51,57.59,57.48,57.59,9332.0,55.1046,55.1812,55.0758,55.1812,9332.0
2021-05-26 13:20:00,57.57,57.61,57.54,57.56,11246.0,55.1621,55.2004,55.1333,55.1525,11246.0
2021-05-26 13:25:00,57.56,57.58,57.51,57.55,17842.0,55.1525,55.1717,55.1046,55.1429,17842.0
2021-05-26 13:30:00,57.56,57.62,57.55,57.58,7365.0,55.1525,55.21,55.1429,55.1717,7365.0
2021-05-26 13:35:00,57.58,57.61,57.54,57.6,14867.0,55.1717,55.2004,55.1333,55.1908,14867.0
2021-05-26 13:40:00,57.6,57.62,57.5,57.51,14377.0,55.1908,55.21,55.095,55.1046,14377.0
2021-05-26 13:45:00,57.5,57.5,57.42,57.47,8566.0,55.095,55.095,55.0184,55.0663,8566.0
2021-05-26 13:50:00,57.48,57.49,57.4,57.46,8672.0,55.0758,55.0854,54.9992,55.0567,8672.0
2021-05-26 13:55:00,57.46,57.49,57.43,57.44,13768.0,55.0567,55.0854,55.0279,55.0375,13768.0
2021-05-26 14:00:00,57.44,57.48,57.4,57.46,47229.0,55.0375,55.0758,54.9992,55.0567,47229.0
2021-05-26 14:05:00,57.46,57.53,57.43,57.43,20131.0,55.0567,55.1238,55.0279,55.0279,20131.0
2021-05-26 14:10:00,57.44,57.62,57.42,57.62,18841.0,55.0375,55.21,55.0184,55.21,18841.0
2021-05-26 14:15:00,57.61,57.68,57.57,57.68,9576.0,55.2004,55.2675,55.1621,55.2675,9576.0
2021-05-26 14:20:00,57.67,57.68,57.5,57.51,26070.0,55.2579,55.2675,55.095,55.1046,26070.0
2021-05-26 14:25:00,57.51,57.59,57.49,57.54,26606.0,55.1046,55.1812,55.0854,55.1333,26606.0
2021-05-26 14:30:00,57.56,57.6,57.49,57.59,44285.0,55.1525,55.1908,55.0854,55.1812,44285.0
2021-05-26 14:35:00,57.59,57.64,57.56,57.63,12695.0,55.1812,55.2292,55.1525,55.2196,12695.0
2021-05-26 14:40:00,57.64,57.68,57.6,57.67,11536.0,55.2292,55.2675,55.1908,55.2579,11536.0
2021-05-26 14:45:00,57.68,57.69,57.65,57.67,9737.0,55.2675,55.2771,55.2387,55.2579,9737.0
2021-05-26 14:50:00,57.66,57.67,57.54,57.57,16778.0,55.2483,55.2579,55.1333,55.1621,16778.0
2021-05-26 14:55:00,57.56,57.59,57.54,57.57,11375.0,55.1525,55.1812,55.1333,55.1621,11375.0
2021-05-26 15:00:00,57.55,57.57,57.49,57.54,16046.0,55.1429,55.1621,55.0854,55.1333,16046.0
2021-05-26 15:05:00,57.55,57.57,57.52,57.54,13555.0,55.1429,55.1621,55.1142,55.1333,13555.0
2021-05-26 15:10:00,57.55,57.56,57.49,57.54,16041.0,55.1429,55.1525,55.0854,55.1333,16041.0
2021-05-26 15:15:00,57.55,57.57,57.53,57.57,13489.0,55.1429,55.1621,55.1238,55.1621,13489.0
2021-05-26 15:20:00,57.57,57.6,57.52,57.55,19331.0,55.1621,55.1908,55.1142,55.1429,19331.0
2021-05-26 15:25:00,57.57,57.62,57.56,57.59,27970.0,55.1621,55.21,55.1525,55.1812,27970.0
2021-05-26 15:30:00,57.61,57.62,57.55,57.58,29745.0,55.2004,55.21,55.1429,55.1717,29745.0
2021-05-26 15:35:00,57.57,57.6,57.53,57.55,38778.0,55.1621,55.1908,55.1238,55.1429,38778.0
2021-05-26 15:40:00,57.55,57.57,57.49,57.51,50183.0,55.1429,55.1621,55.0854,55.1046,50183.0
2021-05-26 15:45:00,57.51,57.61,57.5,57.61,47380.0,55.1046,55.2004,55.095,55.2004,47380.0
2021-05-26 15:50:00,57.6,57.69,57.57,57.69,90340.0,55.1908,55.2771,55.1621,55.2771,90340.0
2021-05-26 15:55:00,57.69,57.69,57.56,57.61,171270.0,55.2771,55.2771,55.1525,55.2004,171270.0
2021-05-27 09:30:00,58.0,58.4,57.8,58.07,52818.0,55.5741,55.9574,55.3825,55.6412,52818.0
2021-05-27 09:35:00,58.07,58.07,57.73,57.92,35529.0,55.6412,55.6412,55.3154,55.4974,35529.0
2021-05-27 09:40:00,57.89,57.92,57.73,57.91,52706.0,55.4687,55.4974,55.3154,55.4879,52706.0
2021-05-27 09:45:00,57.94,57.95,57.63,57.87,20618.0,55.5166,55.5262,55.2196,55.4495,20618.0
2021-05-27 09:50:00,57.93,57.96,57.81,57.88,45010.0,55.507,55.5358,55.392,55.4591,45010.0
2021-05-27 09:55:00,57.88,58.0,57.8,57.82,25707.0,55.4591,55.5741,55.3825,55.4016,25707.0
2021-05-27 10:00:00,57.81,57.81,57.46,57.61,41469.0,55.392,55.392,55.0567,55.2004,41469.0
2021-05-27 10:05:00,57.63,57.7,57.51,57.62,45124.0,55.2196,55.2866,55.1046,55.21,45124.0
2021-05-27 10:10:00,57.63,57.85,57.56,57.85,21784.0,55.2196,55.4304,55.1525,55.4304,21784.0
2021-05-27 10:15:00,57.84,58.01,57.82,57.94,31746.0,55.4208,55.5837,55.4016,55.5166,31746.0
2021-05-27 10:20:00,57.97,57.97,57.75,57.87,20436.0,55.5453,55.5453,55.3345,55.4495,20436.0
2021-05-27 10:25:00,57.89,57.9,57.8,57.84,17171.0,55.4687,55.4783,55.3825,55.4208,17171.0
2021-05-27 10:30:00,57.84,57.89,57.79,57.85,26149.0,55.4208,55.4687,55.3729,55.4304,26149.0
2021-05-27 10:35:00,57.87,57.93,57.79,57.88,17975.0,55.4495,55.507,55.3729,55.4591,17975.0
2021-05-27 10:40:00,57.88,57.94,57.86,57.94,25111.0,55.4591,55.5166,55.4399,55.5166,25111.0
2021-05-27 10:45:00,57.94,58.05,57.9,57.92,120148.0,55.5166,55.622,55.4783,55.4974,120148.0
2021-05-27 10:50:00,57.94,57.95,57.65,57.76,20772.0,55.5166,55.5262,55.2387,55.3441,20772.0
2021-05-27 10:55:00,57.76,57.77,57.66,57.67,13201.0,55.3441,55.3537,55.2483,55.2579,13201.0
2021-05-27 11:00:00,57.67,57.7,57.52,57.56,41476.0,55.2579,55.2866,55.1142,55.1525,41476.0
2021-05-27 11:05:00,57.55,57.65,57.52,57.56,14352.0,55.1429,55.2387,55.1142,55.1525,14352.0
2021-05-27 11:10:00,57.55,57.56,57.48,57.51,24155.0,55.1429,55.1525,55.0758,55.1046,24155.0
2021-05-27 11:15:00,57.52,57.53,57.47,57.53,16953.0,55.1142,55.1238,55.0663,55.1238,16953.0
2021-05-27 11:20:00,57.55,57.63,57.49,57.51,16162.0,55.1429,55.2196,55.0854,55.1046,16162.0
2021-05-27 11:25:00,57.49,57.66,57.48,57.51,47539.0,55.0854,55.2483,55.0758,55.1046,47539.0
2021-05-27 11:30:00,57.45,57.59,57.39,57.56,52866.0,55.0471,55.1812,54.9896,55.1525,52866.0
2021-05-27 11:35:00,57.57,57.58,57.49,57.53,16654.0,55.1621,55.1717,55.0854,55.1238,16654.0
2021-05-27 11:40:00,57.54,57.57,57.49,57.54,14909.0,55.1333,55.1621,55.0854,55.1333,14909.0
2021-05-27 11:45:00,57.54,57.61,57.53,57.59,9501.0,55.1333,55.2004,55.1238,55.1812,9501.0
2021-05-27 11:50:00,57.61,57.65,57.59,57.65,14856.0,55.2004,55.2387,55.1812,55.2387,14856.0
2021-05-27 11:55:00,57.65,57.81,57.63,57.78,47600.0,55.2387,55.392,55.2196,55.3633,47600.0
2021-05-27 12:00:00,57.77,57.81,57.69,57.73,27463.0,55.3537,55.392,55.2771,55.3154,27463.0
2021-05-27 12:05:00,57.73,57.75,57.69,57.7,14240.0,55.3154,55.3345,55.2771,55.2866,14240.0
2021-05-27 12:10:00,57.72,57.74,57.7,57.74,14824.0,55.3058,55.325,55.2866,55.325,14824.0
2021-05-27 12:15:00,57.74,57.75,57.67,57.68,19852.0,55.325,55.3345,55.2579,55.2675,19852.0
2021-05-27 12:20:00,57.67,57.72,57.64,57.72,17386.0,55.2579,55.3058,55.2292,55.3058,17386.0
2021-05-27 12:25:00,57.72,57.72,57.62,57.65,18601.0,55.3058,55.3058,55.21,55.2387,18601.0
2021-05-27 12:30:00,57.66,57.73,57.65,57.71,42609.0,55.2483,55.3154,55.2387,55.2962,42609.0
2021-05-27 12:35:00,57.71,57.8,57.71,57.73,14353.0,55.2962,55.3825,55.2962,55.3154,14353.0
2021-05-27 12:40:00,57.74,57.78,57.72,57.75,9156.0,55.325,55.3633,55.3058,55.3345,9156.0
2021-05-27 12:45:00,57.75,57.77,57.67,57.67,9617.0,55.3345,55.3537,55.2579,55.2579,9617.0
2021-05-27 12:50:00,57.7,57.76,57.7,57.72,8482.0,55.2866,55.3441,55.2866,55.3058,8482.0
2021-05-27 12:55:00,57.72,57.76,57.71,57.71,8645.0,55.3058,55.3441,55.2962,55.2962,8645.0
2021-05-27 13:00:00,57.7,57.72,57.65,57.7,13195.0,55.2866,55.3058,55.2387,55.2866,13195.0
2021-05-27 13:05:00,57.7,57.73,57.67,57.72,15458.0,55.2866,55.3154,55.2579,55.3058,15458.0
2021-05-27 13:10:00,57.72,57.72,57.67,57.7,8233.0,55.3058,55.3058,55.2579,55.2866,8233.0
2021-05-27 13:15:00,57.71,57.71,57.64,57.64,14456.0,55.2962,55.2962,55.2292,55.2292,14456.0
2021-05-27 13:20:00,57.63,57.66,57.59,57.65,11747.0,55.2196,55.2483,55.1812,55.2387,11747.0
2021-05-27 13:25:00,57.65,57.65,57.59,57.6,19727.0,55.2387,55.2387,55.1812,55.1908,19727.0
2021-05-27 13:30:00,57.61,57.63,57.59,57.59,9497.0,55.2004,55.2196,55.1812,55.1812,9497.0
2021-05-27 13:35:00,57.6,57.62,57.5,57.5,18084.0,55.1908,55.21,55.095,55.095,18084.0
2021-05-27 13:40:00,57.51,57.55,57.48,57.49,7882.0,55.1046,55.1429,55.0758,55.0854,7882.0
2021-05-27 13:45:00,57.49,57.56,57.49,57.56,13489.0,55.0854,55.1525,55.0854,55.1525,13489.0
2021-05-27 13:50:00,57.56,57.59,57.54,57.58,14308.0,55.1525,55.1812,55.1333,55.1717,14308.0
2021-05-27 13:55:00,57.58,57.66,57.58,57.64,31674.0,55.1717,55.2483,55.1717,55.2292,31674.0
2021-05-27 14:00:00,57.64,57.74,57.64,57.71,14527.0,55.2292,55.325,55.2292,55.2962,14527.0
2021-05-27 14:05:00,57.73,57.76,57.7,57.75,28164.0,55.3154,55.3441,55.2866,55.3345,28164.0
2021-05-27 14:10:00,57.75,57.77,57.71,57.76,24834.0,55.3345,55.3537,55.2962,55.3441,24834.0
2021-05-27 14:15:00,57.75,57.89,57.74,57.88,30589.0,55.3345,55.4687,55.325,55.4591,30589.0
2021-05-27 14:20:00,57.88,57.92,57.84,57.91,34269.0,55.4591,55.4974,55.4208,55.4879,34269.0
2021-05-27 14:25:00,57.89,58.01,57.84,57.99,48659.0,55.4687,55.5837,55.4208,55.5645,48659.0
2021-05-27 14:30:00,57.99,58.06,57.98,57.99,19274.0,55.5645,55.6316,55.5549,55.5645,19274.0
2021-05-27 14:35:00,57.98,57.99,57.89,57.98,16405.0,55.5549,55.5645,55.4687,55.5549,16405.0
2021-05-27 14:40:00,57.99,58.06,57.96,58.01,24367.0,55.5645,55.6316,55.5358,55.5837,24367.0
2021-05-27 14:45:00,58.01,58.02,57.96,58.01,13225.0,55.5837,55.5933,55.5358,55.5837,13225.0
2021-05-27 14:50:00,58.02,58.09,58.01,58.09,42684.0,55.5933,55.6603,55.5837,55.6603,42684.0
2021-05-27 14:55:00,58.1,58.19,58.09,58.12,27475.0,55.6699,55.7561,55.6603,55.6891,27475.0
2021-05-27 15:00:00,58.12,58.13,58.0,58.06,28411.0,55.6891,55.6987,55.5741,55.6316,28411.0
2021-05-27 15:05:00,58.05,58.08,57.98,58.06,17096.0,55.622,55.6507,55.5549,55.6316,17096.0
2021-05-27 15:10:00,58.06,58.14,58.05,58.13,15914.0,55.6316,55.7082,55.622,55.6987,15914.0
2021-05-27 15:15:00,58.14,58.16,58.05,58.06,50568.0,55.7082,55.7274,55.622,55.6316,50568.0
2021-05-27 15:20:00,58.05,58.14,58.02,58.13,33832.0,55.622,55.7082,55.5933,55.6987,33832.0
2021-05-27 15:25:00,58.14,58.14,58.05,58.09,30789.0,55.7082,55.7082,55.622,55.6603,30789.0
2021-05-27 15:30:00,58.09,58.1,58.0,58.1,35350.0,55.6603,55.6699,55.5741,55.6699,35350.0
2021-05-27 15:35:00,58.1,58.12,58.07,58.07,85999.0,55.6699,55.6891,55.6412,55.6412,85999.0
2021-05-27 15:40:00,58.08,58.09,57.9,57.9,62922.0,55.6507,55.6603,55.4783,55.4783,62922.0
2021-05-27 15:45:00,57.91,57.94,57.82,57.82,58561.0,55.4879,55.5166,55.4016,55.4016,58561.0
2021-05-27 15:50:00,57.82,57.97,57.79,57.9,111091.0,55.4016,55.5453,55.3729,55.4783,111091.0
2021-05-27 15:55:00,57.89,58.03,57.8,57.87,299038.0,55.4687,55.6028,55.3825,55.4495,299038.0
2021-05-28 09:30:00,58.59,58.64,58.17,58.3,81639.0,56.1394,56.1873,55.737,55.8615,81639.0
2021-05-28 09:35:00,58.32,58.44,58.12,58.33,35297.0,55.8807,55.9957,55.6891,55.8903,35297.0
2021-05-28 09:40:00,58.3,58.3,58.05,58.09,55953.0,55.8615,55.8615,55.622,55.6603,55953.0
2021-05-28 09:45:00,58.09,58.16,57.92,57.95,28675.0,55.6603,55.7274,55.4974,55.5262,28675.0
2021-05-28 09:50:00,57.94,58.03,57.84,58.0,20629.0,55.5166,55.6028,55.4208,55.5741,20629.0
2021-05-28 09:55:00,58.0,58.08,57.77,58.06,23305.0,55.5741,55.6507,55.3537,55.6316,23305.0
2021-05-28 10:00:00,58.05,58.09,57.82,57.85,19492.0,55.622,55.6603,55.4016,55.4304,19492.0
2021-05-28 10:05:00,57.86,57.94,57.72,57.77,13583.0,55.4399,55.5166,55.3058,55.3537,13583.0
2021-05-28 10:10:00,57.78,57.78,57.52,57.56,30723.0,55.3633,55.3633,55.1142,55.1525,30723.0
2021-05-28 10:15:00,57.57,57.61,57.43,57.44,29208.0,55.1621,55.2004,55.0279,55.0375,29208.0
2021-05-28 10:20:00,57.45,57.61,57.45,57.55,16146.0,55.0471,55.2004,55.0471,55.1429,16146.0
2021-05-28 10:25:00,57.53,57.58,57.4,57.55,11523.0,55.1238,55.1717,54.9992,55.1429,11523.0
2021-05-28 10:30:00,57.57,57.67,57.53,57.55,18045.0,55.1621,55.2579,55.1238,55.1429,18045.0
2021-05-28 10:35:00,57.57,57.74,57.56,57.62,20867.0,55.1621,55.325,55.1525,55.21,20867.0
2021-05-28 10:40:00,57.6,57.68,57.56,57.66,20810.0,55.1908,55.2675,55.1525,55.2483,20810.0
2021-05-28 10:45:00,57.66,57.68,57.53,57.61,46471.0,55.2483,55.2675,55.1238,55.2004,46471.0
2021-05-28 10:50:00,57.62,57.66,57.54,57.65,16549.0,55.21,55.2483,55.1333,55.2387,16549.0
2021-05-28 10:55:00,57.72,57.76,57.69,57.75,15128.0,55.3058,55.3441,55.2771,55.3345,15128.0
2021-05-28 11:00:00,57.76,57.91,57.74,57.91,15587.0,55.3441,55.4879,55.325,55.4879,15587.0
2021-05-28 11:05:00,57.9,57.96,57.89,57.91,18082.0,55.4783,55.5358,55.4687,55.4879,18082.0
2021-05-28 11:10:00,57.89,58.02,57.89,58.01,14601.0,55.4687,55.5933,55.4687,55.5837,14601.0
2021-05-28 11:15:00,58.0,58.01,57.94,57.94,16328.0,55.5741,55.5837,55.5166,55.5166,16328.0
2021-05-28 11:20:00,57.94,57.97,57.9,57.96,54916.0,55.5166,55.5453,55.4783,55.5358,54916.0
2021-05-28 11:25:00,57.98,58.04,57.93,57.97,25214.0,55.5549,55.6124,55.507,55.5453,25214.0
2021-05-28 11:30:00,57.96,58.0,57.93,57.98,9797.0,55.5358,55.5741,55.507,55.5549,9797.0
2021-05-28 11:35:00,58.01,58.13,58.01,58.12,16575.0,55.5837,55.6987,55.5837,55.6891,16575.0
2021-05-28 11:40:00,58.13,58.13,57.99,58.0,22641.0,55.6987,55.6987,55.5645,55.5741,22641.0
2021-05-28 11:45:00,58.0,58.03,57.96,58.02,15464.0,55.5741,55.6028,55.5358,55.5933,15464.0
2021-05-28 11:50:00,58.01,58.01,57.98,57.99,7193.0,55.5837,55.5837,55.5549,55.5645,7193.0
2021-05-28 11:55:00,57.99,58.06,57.99,58.05,31703.0,55.5645,55.6316,55.5645,55.622,31703.0
2021-05-28 12:00:00,58.04,58.04,58.0,58.02,9332.0,55.6124,55.6124,55.5741,55.5933,9332.0
2021-05-28 12:05:00,58.02,58.08,57.98,58.01,22564.0,55.5933,55.6507,55.5549,55.5837,22564.0
2021-05-28 12:10:00,58.01,58.07,57.99,58.05,11593.0,55.5837,55.6412,55.5645,55.622,11593.0
2021-05-28 12:15:00,58.05,58.08,58.04,58.08,9606.0,55.622,55.6507,55.6124,55.6507,9606.0
2021-05-28 12:20:00,58.1,58.15,58.07,58.07,22471.0,55.6699,55.7178,55.6412,55.6412,22471.0
2021-05-28 12:25:00,58.1,58.1,58.05,58.08,7870.0,55.6699,55.6699,55.622,55.6507,7870.0
2021-05-28 12:30:00,58.07,58.08,57.95,57.95,5270.0,55.6412,55.6507,55.5262,55.5262,5270.0
2021-05-28 12:35:00,57.9,57.91,57.76,57.77,5833.0,55.4783,55.4879,55.3441,55.3537,5833.0
2021-05-28 12:40:00,57.78,57.78,57.75,57.77,5919.0,55.3633,55.3633,55.3345,55.3537,5919.0
2021-05-28 12:45:00,57.76,57.79,57.64,57.68,6191.0,55.3441,55.3729,55.2292,55.2675,6191.0
2021-05-28 12:50:00,57.67,57.69,57.65,57.67,7125.0,55.2579,55.2771,55.2387,55.2579,7125.0
2021-05-28 12:55:00,57.67,57.69,57.64,57.66,7598.0,55.2579,55.2771,55.2292,55.2483,7598.0
2021-05-28 13:00:00,57.67,57.76,57.66,57.76,18628.0,55.2579,55.3441,55.2483,55.3441,18628.0
2021-05-28 13:05:00,57.75,57.75,57.7,57.73,5539.0,55.3345,55.3345,55.2866,55.3154,5539.0
2021-05-28 13:10:00,57.72,57.76,57.7,57.73,7275.0,55.3058,55.3441,55.2866,55.3154,7275.0
2021-05-28 13:15:00,57.73,57.84,57.73,57.84,11062.0,55.3154,55.4208,55.3154,55.4208,11062.0
2021-05-28 13:20:00,57.83,57.92,57.83,57.91,56544.0,55.4112,55.4974,55.4112,55.4879,56544.0
2021-05-28 13:25:00,57.91,57.98,57.9,57.98,7555.0,55.4879,55.5549,55.4783,55.5549,7555.0
2021-05-28 13:30:00,57.98,58.0,57.95,57.98,9377.0,55.5549,55.5741,55.5262,55.5549,9377.0
2021-05-28 13:35:00,57.97,58.03,57.97,58.01,7758.0,55.5453,55.6028,55.5453,55.5837,7758.0
2021-05-28 13:40:00,57.99,58.04,57.99,58.02,6360.0,55.5645,55.6124,55.5645,55.5933,6360.0
2021-05-28 13:45:00,58.03,58.06,57.99,58.0,14440.0,55.6028,55.6316,55.5645,55.5741,14440.0
2021-05-28 13:50:00,57.98,58.04,57.96,58.04,8660.0,55.5549,55.6124,55.5358,55.6124,8660.0
2021-05-28 13:55:00,58.06,58.09,58.03,58.03,12372.0,55.6316,55.6603,55.6028,55.6028,12372.0
2021-05-28 14:00:00,58.05,58.05,58.0,58.04,6704.0,55.622,55.622,55.5741,55.6124,6704.0
2021-05-28 14:05:00,58.03,58.03,57.95,57.97,8384.0,55.6028,55.6028,55.5262,55.5453,8384.0
2021-05-28 14:10:00,57.97,57.97,57.93,57.93,10296.0,55.5453,55.5453,55.507,55.507,10296.0
2021-05-28 14:15:00,57.93,57.93,57.85,57.9,13901.0,55.507,55.507,55.4304,55.4783,13901.0
2021-05-28 14:20:00,57.89,57.89,57.81,57.81,22203.0,55.4687,55.4687,55.392,55.392,22203.0
2021-05-28 14:25:00,57.82,57.87,57.81,57.84,6160.0,55.4016,55.4495,55.392,55.4208,6160.0
2021-05-28 14:30:00,57.83,57.86,57.78,57.8,11831.0,55.4112,55.4399,55.3633,55.3825,11831.0
2021-05-28 14:35:00,57.8,57.84,57.78,57.78,6890.0,55.3825,55.4208,55.3633,55.3633,6890.0
2021-05-28 14:40:00,57.78,57.82,57.76,57.82,10483.0,55.3633,55.4016,55.3441,55.4016,10483.0
2021-05-28 14:45:00,57.82,57.84,57.8,57.83,7281.0,55.4016,55.4208,55.3825,55.4112,7281.0
2021-05-28 14:50:00,57.82,57.86,57.79,57.86,6599.0,55.4016,55.4399,55.3729,55.4399,6599.0
2021-05-28 14:55:00,57.85,57.9,57.85,57.88,7416.0,55.4304,55.4783,55.4304,55.4591,7416.0
2021-05-28 15:00:00,57.88,57.94,57.85,57.93,18518.0,55.4591,55.5166,55.4304,55.507,18518.0
2021-05-28 15:05:00,57.93,57.96,57.9,57.95,9037.0,55.507,55.5358,55.4783,55.5262,9037.0
2021-05-28 15:10:00,57.95,58.04,57.9,58.0,21570.0,55.5262,55.6124,55.4783,55.5741,21570.0
2021-05-28 15:15:00,57.99,57.99,57.89,57.89,28373.0,55.5645,55.5645,55.4687,55.4687,28373.0
2021-05-28 15:20:00,57.9,57.95,57.86,57.87,25333.0,55.4783,55.5262,55.4399,55.4495,25333.0
2021-05-28 15:25:00,57.87,57.88,57.83,57.84,22278.0,55.4495,55.4591,55.4112,55.4208,22278.0
2021-05-28 15:30:00,57.84,57.9,57.82,57.87,24143.0,55.4208,55.4783,55.4016,55.4495,24143.0
2021-05-28 15:35:00,57.86,57.97,57.83,57.93,40787.0,55.4399,55.5453,55.4112,55.507,40787.0
2021-05-28 15:40:00,57.92,57.98,57.86,57.89,50322.0,55.4974,55.5549,55.4399,55.4687,50322.0
2021-05-28 15:45:00,57.9,57.94,57.82,57.83,45734.0,55.4783,55.5166,55.4016,55.4112,45734.0
2021-05-28 15:50:00,57.83,57.83,57.71,57.72,72543.0,55.4112,55.4112,55.2962,55.3058,72543.0
2021-05-28 15:55:00,57.72,57.8,57.69,57.78,135693.0,55.3058,55.3825,55.2771,55.3633,135693.0
2021-06-01 09:30:00,58.56,58.83,58.35,58.56,72321.0,56.1107,56.3694,55.9095,56.1107,72321.0
2021-06-01 09:35:00,58.55,58.55,58.23,58.24,30357.0,56.1011,56.1011,55.7945,55.8041,30357.0
2021-06-01 09:40:00,58.24,58.31,58.07,58.14,24418.0,55.8041,55.8711,55.6412,55.7082,24418.0
2021-06-01 09:45:00,58.15,58.29,58.08,58.13,26359.0,55.7178,55.852,55.6507,55.6987,26359.0
2021-06-01 09:50:00,58.12,58.34,58.11,58.3,17108.0,55.6891,55.8999,55.6795,55.8615,17108.0
2021-06-01 09:55:00,58.32,58.34,57.99,58.09,20005.0,55.8807,55.8999,55.5645,55.6603,20005.0
2021-06-01 10:00:00,58.16,58.26,58.12,58.18,22712.0,55.7274,55.8232,55.6891,55.7466,22712.0
2021-06-01 10:05:00,58.17,58.29,58.14,58.27,17211.0,55.737,55.852,55.7082,55.8328,17211.0
2021-06-01 10:10:00,58.26,58.5,58.19,58.49,17973.0,55.8232,56.0532,55.7561,56.0436,17973.0
2021-06-01 10:15:00,58.5,58.5,58.27,58.34,20877.0,56.0532,56.0532,55.8328,55.8999,20877.0
2021-06-01 10:20:00,58.35,58.35,58.17,58.26,18778.0,55.9095,55.9095,55.737,55.8232,18778.0
2021-06-01 10:25:00,58.28,58.31,58.08,58.26,21324.0,55.8424,55.8711,55.6507,55.8232,21324.0
2021-06-01 10:30:00,58.26,58.31,58.04,58.08,24527.0,55.8232,55.8711,55.6124,55.6507,24527.0
2021-06-01 10:35:00,58.05,58.05,57.82,57.82,16009.0,55.622,55.622,55.4016,55.4016,16009.0
2021-06-01 10:40:00,57.82,57.97,57.8,57.95,11448.0,55.4016,55.5453,55.3825,55.5262,11448.0
2021-06-01 10:45:00,57.96,58.06,57.91,58.03,14259.0,55.5358,55.6316,55.4879,55.6028,14259.0
2021-06-01 10:50:00,58.02,58.26,58.01,58.22,22181.0,55.5933,55.8232,55.5837,55.7849,22181.0
2021-06-01 10:55:00,58.21,58.32,58.13,58.26,18122.0,55.7753,55.8807,55.6987,55.8232,18122.0
2021-06-01 11:00:00,58.23,58.29,58.16,58.28,13513.0,55.7945,55.852,55.7274,55.8424,13513.0
2021-06-01 11:05:00,58.28,58.36,58.21,58.34,30698.0,55.8424,55.919,55.7753,55.8999,30698.0
2021-06-01 11:10:00,58.33,58.33,58.18,58.24,7938.0,55.8903,55.8903,55.7466,55.8041,7938.0
2021-06-01 11:15:00,58.24,58.24,58.13,58.17,9875.0,55.8041,55.8041,55.6987,55.737,9875.0
2021-06-01 11:20:00,58.16,58.21,58.06,58.12,8236.0,55.7274,55.7753,55.6316,55.6891,8236.0
2021-06-01 11:25:00,58.12,58.21,58.12,58.2,7452.0,55.6891,55.7753,55.6891,55.7657,7452.0
2021-06-01 11:30:00,58.18,58.18,58.04,58.11,8134.0,55.7466,55.7466,55.6124,55.6795,8134.0
2021-06-01 11:35:00,58.14,58.26,58.13,58.22,16343.0,55.7082,55.8232,55.6987,55.7849,16343.0
2021-06-01 11:40:00,58.22,58.25,58.2,58.23,7723.0,55.7849,55.8136,55.7657,55.7945,7723.0
2021-06-01 11:45:00,58.24,58.31,58.22,58.31,9662.0,55.8041,55.8711,55.7849,55.8711,9662.0
2021-06-01 11:50:00,58.32,58.33,58.18,58.21,8939.0,55.8807,55.8903,55.7466,55.7753,8939.0
2021-06-01 11:55:00,58.22,58.25,58.18,58.2,5855.0,55.7849,55.8136,55.7466,55.7657,5855.0
2021-06-01 12:00:00,58.19,58.23,58.13,58.23,9788.0,55.7561,55.7945,55.6987,55.7945,9788.0
2021-06-01 12:05:00,58.25,58.26,58.18,58.23,7514.0,55.8136,55.8232,55.7466,55.7945,7514.0
2021-06-01 12:10:00,58.26,58.28,58.21,58.23,9444.0,55.8232,55.8424,55.7753,55.7945,9444.0
2021-06-01 12:15:00,58.22,58.22,58.09,58.13,11409.0,55.7849,55.7849,55.6603,55.6987,11409.0
2021-06-01 12:20:00,58.13,58.18,58.09,58.18,10607.0,55.6987,55.7466,55.6603,55.7466,10607.0
2021-06-01 12:25:00,58.19,58.23,58.15,58.19,8317.0,55.7561,55.7945,55.7178,55.7561,8317.0
2021-06-01 12:30:00,58.18,58.18,58.12,58.16,9210.0,55.7466,55.7466,55.6891,55.7274,9210.0
2021-06-01 12:35:00,58.16,58.18,58.08,58.12,14753.0,55.7274,55.7466,55.6507,55.6891,14753.0
2021-06-01 12:40:00,58.13,58.16,58.07,58.07,10032.0,55.6987,55.7274,55.6412,55.6412,10032.0
2021-06-01 12:45:00,58.06,58.09,58.03,58.05,12245.0,55.6316,55.6603,55.6028,55.622,12245.0
2021-06-01 12:50:00,58.04,58.04,57.9,57.95,16297.0,55.6124,55.6124,55.4783,55.5262,16297.0
2021-06-01 12:55:00,57.94,58.01,57.93,57.98,6033.0,55.5166,55.5837,55.507,55.5549,6033.0
2021-06-01 13:00:00,57.99,57.99,57.89,57.89,7474.0,55.5645,55.5645,55.4687,55.4687,7474.0
2021-06-01 13:05:00,57.88,57.89,57.83,57.88,13235.0,55.4591,55.4687,55.4112,55.4591,13235.0
2021-06-01 13:10:00,57.86,57.87,57.73,57.74,7948.0,55.4399,55.4495,55.3154,55.325,7948.0
2021-06-01 13:15:00,57.75,57.78,57.73,57.76,11248.0,55.3345,55.3633,55.3154,55.3441,11248.0
2021-06-01 13:20:00,57.76,57.76,57.68,57.71,11738.0,55.3441,55.3441,55.2675,55.2962,11738.0
2021-06-01 13:25:00,57.71,57.76,57.7,57.71,14161.0,55.2962,55.3441,55.2866,55.2962,14161.0
2021-06-01 13:30:00,57.72,57.72,57.64,57.68,18701.0,55.3058,55.3058,55.2292,55.2675,18701.0
2021-06-01 13:35:00,57.67,57.77,57.66,57.75,17094.0,55.2579,55.3537,55.2483,55.3345,17094.0
2021-06-01 13:40:00,57.76,57.76,57.67,57.69,13893.0,55.3441,55.3441,55.2579,55.2771,13893.0
2021-06-01 13:45:00,57.69,57.78,57.68,57.73,16965.0,55.2771,55.3633,55.2675,55.3154,16965.0
2021-06-01 13:50:00,57.72,57.77,57.67,57.68,12978.0,55.3058,55.3537,55.2579,55.2675,12978.0
2021-06-01 13:55:00,57.69,57.76,57.67,57.75,15034.0,55.2771,55.3441,55.2579,55.3345,15034.0
2021-06-01 14:00:00,57.75,57.82,57.72,57.77,15737.0,55.3345,55.4016,55.3058,55.3537,15737.0
2021-06-01 14:05:00,57.76,57.8,57.72,57.74,14542.0,55.3441,55.3825,55.3058,55.325,14542.0
2021-06-01 14:10:00,57.72,57.79,57.71,57.79,7861.0,55.3058,55.3729,55.2962,55.3729,7861.0
2021-06-01 14:15:00,57.79,57.86,57.77,57.82,7823.0,55.3729,55.4399,55.3537,55.4016,7823.0
2021-06-01 14:20:00,57.83,57.88,57.82,57.83,8020.0,55.4112,55.4591,55.4016,55.4112,8020.0
2021-06-01 14:25:00,57.82,57.91,57.81,57.9,13637.0,55.4016,55.4879,55.392,55.4783,13637.0
2021-06-01 14:30:00,57.89,57.89,57.81,57.82,15429.0,55.4687,55.4687,55.392,55.4016,15429.0
2021-06-01 14:35:00,57.83,57.95,57.82,57.88,46400.0,55.4112,55.5262,55.4016,55.4591,46400.0
2021-06-01 14:40:00,57.87,57.92,57.84,57.91,10434.0,55.4495,55.4974,55.4208,55.4879,10434.0
2021-06-01 14:45:00,57.91,57.95,57.88,57.95,10404.0,55.4879,55.5262,55.4591,55.5262,10404.0
2021-06-01 14:50:00,57.96,58.07,57.95,58.01,24282.0,55.5358,55.6412,55.5262,55.5837,24282.0
2021-06-01 14:55:00,58.02,58.08,58.0,58.07,9426.0,55.5933,55.6507,55.5741,55.6412,9426.0
2021-06-01 15:00:00,58.07,58.08,58.02,58.08,13385.0,55.6412,55.6507,55.5933,55.6507,13385.0
2021-06-01 15:05:00,58.08,58.09,58.0,58.08,13908.0,55.6507,55.6603,55.5741,55.6507,13908.0
2021-06-01 15:10:00,58.09,58.14,58.06,58.07,27313.0,55.6603,55.7082,55.6316,55.6412,27313.0
2021-06-01 15:15:00,58.08,58.17,58.08,58.16,12590.0,55.6507,55.737,55.6507,55.7274,12590.0
2021-06-01 15:20:00,58.16,58.19,58.09,58.17,52070.0,55.7274,55.7561,55.6603,55.737,52070.0
2021-06-01 15:25:00,58.18,58.23,58.16,58.23,24252.0,55.7466,55.7945,55.7274,55.7945,24252.0
2021-06-01 15:30:00,58.23,58.25,58.12,58.19,31283.0,55.7945,55.8136,55.6891,55.7561,31283.0
2021-06-01 15:35:00,58.19,58.25,58.17,58.24,26151.0,55.7561,55.8136,55.737,55.8041,26151.0
2021-06-01 15:40:00,58.25,58.25,58.09,58.09,39319.0,55.8136,55.8136,55.6603,55.6603,39319.0
2021-06-01 15:45:00,58.09,58.1,58.01,58.07,80886.0,55.6603,55.6699,55.5837,55.6412,80886.0
2021-06-01 15:50:00,58.09,58.1,58.03,58.09,104471.0,55.6603,55.6699,55.6028,55.6603,104471.0
2021-06-01 15:55:00,58.09,58.19,58.08,58.16,117279.0,55.6603,55.7561,55.6507,55.7274,117279.0
2021-06-02 09:30:00,58.16,58.61,57.68,58.01,89116.0,55.7274,56.1586,55.2675,55.5837,89116.0
2021-06-02 09:35:00,58.01,58.01,57.52,57.73,64171.0,55.5837,55.5837,55.1142,55.3154,64171.0
2021-06-02 09:40:00,57.73,57.73,57.44,57.51,32298.0,55.3154,55.3154,55.0375,55.1046,32298.0
2021-06-02 09:45:00,57.53,57.8,57.44,57.8,36152.0,55.1238,55.3825,55.0375,55.3825,36152.0
2021-06-02 09:50:00,57.79,57.95,57.64,57.81,53153.0,55.3729,55.5262,55.2292,55.392,53153.0
2021-06-02 09:55:00,57.81,57.82,57.62,57.7,38730.0,55.392,55.4016,55.21,55.2866,38730.0
2021-06-02 10:00:00,57.72,57.94,57.72,57.72,21888.0,55.3058,55.5166,55.3058,55.3058,21888.0
2021-06-02 10:05:00,57.73,57.95,57.66,57.87,18350.0,55.3154,55.5262,55.2483,55.4495,18350.0
2021-06-02 10:10:00,57.86,58.06,57.86,57.94,24436.0,55.4399,55.6316,55.4399,55.5166,24436.0
2021-06-02 10:15:00,57.93,57.93,57.74,57.74,23735.0,55.507,55.507,55.325,55.325,23735.0
2021-06-02 10:20:00,57.69,57.75,57.6,57.63,13788.0,55.2771,55.3345,55.1908,55.2196,13788.0
2021-06-02 10:25:00,57.64,57.67,57.45,57.49,16409.0,55.2292,55.2579,55.0471,55.0854,16409.0
2021-06-02 10:30:00,57.48,57.74,57.47,57.67,14690.0,55.0758,55.325,55.0663,55.2579,14690.0
2021-06-02 10:35:00,57.66,57.7,57.57,57.68,11198.0,55.2483,55.2866,55.1621,55.2675,11198.0
2021-06-02 10:40:00,57.68,57.75,57.68,57.75,11766.0,55.2675,55.3345,55.2675,55.3345,11766.0
2021-06-02 10:45:00,57.77,57.88,57.74,57.88,9137.0,55.3537,55.4591,55.325,55.4591,9137.0
2021-06-02 10:50:00,57.88,57.88,57.71,57.76,8313.0,55.4591,55.4591,55.2962,55.3441,8313.0
2021-06-02 10:55:00,57.77,57.78,57.69,57.78,7467.0,55.3537,55.3633,55.2771,55.3633,7467.0
2021-06-02 11:00:00,57.77,57.84,57.73,57.84,16002.0,55.3537,55.4208,55.3154,55.4208,16002.0
2021-06-02 11:05:00,57.85,57.87,57.77,57.86,10942.0,55.4304,55.4495,55.3537,55.4399,10942.0
2021-06-02 11:10:00,57.86,57.89,57.79,57.89,11369.0,55.4399,55.4687,55.3729,55.4687,11369.0
2021-06-02 11:15:00,57.87,57.91,57.7,57.77,7862.0,55.4495,55.4879,55.2866,55.3537,7862.0
2021-06-02 11:20:00,57.78,57.78,57.7,57.73,10964.0,55.3633,55.3633,55.2866,55.3154,10964.0
2021-06-02 11:25:00,57.73,57.73,57.62,57.62,8363.0,55.3154,55.3154,55.21,55.21,8363.0
2021-06-02 11:30:00,57.64,57.68,57.55,57.61,11593.0,55.2292,55.2675,55.1429,55.2004,11593.0
2021-06-02 11:35:00,57.63,57.64,57.56,57.62,11204.0,55.2196,55.2292,55.1525,55.21,11204.0
2021-06-02 11:40:00,57.63,57.64,57.53,57.53,9992.0,55.2196,55.2292,55.1238,55.1238,9992.0
2021-06-02 11:45:00,57.55,57.56,57.52,57.53,2980.0,55.1429,55.1525,55.1142,55.1238,2980.0
2021-06-02 11:50:00,57.54,57.59,57.51,57.54,12953.0,55.1333,55.1812,55.1046,55.1333,12953.0
2021-06-02 11:55:00,57.51,57.51,57.36,57.39,20259.0,55.1046,55.1046,54.9609,54.9896,20259.0
2021-06-02 12:00:00,57.39,57.4,57.31,57.36,13452.0,54.9896,54.9992,54.913,54.9609,13452.0
2021-06-02 12:05:00,57.37,57.43,57.34,57.34,14223.0,54.9704,55.0279,54.9417,54.9417,14223.0
2021-06-02 12:10:00,57.33,57.34,57.22,57.26,15193.0,54.9321,54.9417,54.8267,54.865,15193.0
2021-06-02 12:15:00,57.26,57.27,57.14,57.16,11994.0,54.865,54.8746,54.7501,54.7692,11994.0
2021-06-02 12:20:00,57.14,57.16,57.05,57.14,23156.0,54.7501,54.7692,54.6638,54.7501,23156.0
2021-06-02 12:25:00,57.14,57.15,57.04,57.13,10500.0,54.7501,54.7596,54.6542,54.7405,10500.0
2021-06-02 12:30:00,57.12,57.16,57.01,57.05,16599.0,54.7309,54.7692,54.6255,54.6638,16599.0
2021-06-02 12:35:00,57.05,57.06,56.82,56.83,37760.0,54.6638,54.6734,54.4434,54.453,37760.0
2021-06-02 12:40:00,56.82,57.15,56.8,57.15,59484.0,54.4434,54.7596,54.4243,54.7596,59484.0
2021-06-02 12:45:00,57.15,57.18,57.07,57.14,15551.0,54.7596,54.7884,54.683,54.7501,15551.0
2021-06-02 12:50:00,57.17,57.27,57.16,57.22,11209.0,54.7788,54.8746,54.7692,54.8267,11209.0
2021-06-02 12:55:00,57.22,57.28,57.2,57.24,16734.0,54.8267,54.8842,54.8076,54.8459,16734.0
2021-06-02 13:00:00,57.24,57.4,57.24,57.37,17972.0,54.8459,54.9992,54.8459,54.9704,17972.0
2021-06-02 13:05:00,57.37,57.39,57.32,57.38,10612.0,54.9704,54.9896,54.9225,54.98,10612.0
2021-06-02 13:10:00,57.38,57.39,57.28,57.36,10750.0,54.98,54.9896,54.8842,54.9609,10750.0
2021-06-02 13:15:00,57.37,57.37,57.31,57.33,6868.0,54.9704,54.9704,54.913,54.9321,6868.0
2021-06-02 13:20:00,57.32,57.33,57.24,57.25,8913.0,54.9225,54.9321,54.8459,54.8555,8913.0
2021-06-02 13:25:00,57.25,57.28,57.16,57.17,10475.0,54.8555,54.8842,54.7692,54.7788,10475.0
2021-06-02 13:30:00,57.18,57.23,57.14,57.2,8034.0,54.7884,54.8363,54.7501,54.8076,8034.0
2021-06-02 13:35:00,57.22,57.24,57.16,57.2,10831.0,54.8267,54.8459,54.7692,54.8076,10831.0
2021-06-02 13:40:00,57.19,57.34,57.17,57.34,18143.0,54.798,54.9417,54.7788,54.9417,18143.0
2021-06-02 13:45:00,57.36,57.41,57.34,57.4,10661.0,54.9609,55.0088,54.9417,54.9992,10661.0
2021-06-02 13:50:00,57.39,57.57,57.39,57.54,20860.0,54.9896,55.1621,54.9896,55.1333,20860.0
2021-06-02 13:55:00,57.53,57.61,57.52,57.57,9458.0,55.1238,55.2004,55.1142,55.1621,9458.0
2021-06-02 14:00:00,57.58,57.72,57.58,57.7,8473.0,55.1717,55.3058,55.1717,55.2866,8473.0
2021-06-02 14:05:00,57.7,57.7,57.46,57.46,16957.0,55.2866,55.2866,55.0567,55.0567,16957.0
2021-06-02 14:10:00,57.48,57.5,57.39,57.44,14426.0,55.0758,55.095,54.9896,55.0375,14426.0
2021-06-02 14:15:00,57.44,57.45,57.39,57.41,10207.0,55.0375,55.0471,54.9896,55.0088,10207.0
2021-06-02 14:20:00,57.4,57.4,57.31,57.4,10597.0,54.9992,54.9992,54.913,54.9992,10597.0
2021-06-02 14:25:00,57.41,57.5,57.38,57.5,9442.0,55.0088,55.095,54.98,55.095,9442.0
2021-06-02 14:30:00,57.49,57.6,57.47,57.56,8662.0,55.0854,55.1908,55.0663,55.1525,8662.0
2021-06-02 14:35:00,57.57,57.59,57.51,57.58,9975.0,55.1621,55.1812,55.1046,55.1717,9975.0
2021-06-02 14:40:00,57.56,57.6,57.51,57.58,10472.0,55.1525,55.1908,55.1046,55.1717,10472.0
2021-06-02 14:45:00,57.59,57.61,57.56,57.59,16902.0,55.1812,55.2004,55.1525,55.1812,16902.0
2021-06-02 14:50:00,57.58,57.61,57.55,57.56,9520.0,55.1717,55.2004,55.1429,55.1525,9520.0
2021-06-02 14:55:00,57.57,57.61,57.55,57.55,12711.0,55.1621,55.2004,55.1429,55.1429,12711.0
2021-06-02 15:00:00,57.54,57.66,57.53,57.6,11602.0,55.1333,55.2483,55.1238,55.1908,11602.0
2021-06-02 15:05:00,57.6,57.62,57.56,57.61,12696.0,55.1908,55.21,55.1525,55.2004,12696.0
2021-06-02 15:10:00,57.6,57.65,57.57,57.63,14314.0,55.1908,55.2387,55.1621,55.2196,14314.0
2021-06-02 15:15:00,57.63,57.63,57.49,57.52,15315.0,55.2196,55.2196,55.0854,55.1142,15315.0
2021-06-02 15:20:00,57.51,57.55,57.5,57.52,14494.0,55.1046,55.1429,55.095,55.1142,14494.0
2021-06-02 15:25:00,57.52,57.62,57.51,57.61,24992.0,55.1142,55.21,55.1046,55.2004,24992.0
2021-06-02 15:30:00,57.61,57.61,57.46,57.47,27308.0,55.2004,55.2004,55.0567,55.0663,27308.0
2021-06-02 15:35:00,57.47,57.48,57.42,57.45,29247.0,55.0663,55.0758,55.0184,55.0471,29247.0
2021-06-02 15:40:00,57.46,57.48,57.33,57.35,36264.0,55.0567,55.0758,54.9321,54.9513,36264.0
2021-06-02 15:45:00,57.35,57.42,57.35,57.38,49699.0,54.9513,55.0184,54.9513,54.98,49699.0
2021-06-02 15:50:00,57.38,57.49,57.32,57.33,100852.0,54.98,55.0854,54.9225,54.9321,100852.0
2021-06-02 15:55:00,57.32,57.37,57.3,57.36,170488.0,54.9225,54.9704,54.9034,54.9609,170488.0
2021-06-03 09:30:00,56.78,57.19,56.54,56.71,64672.0,54.4051,54.798,54.1752,54.338,64672.0
2021-06-03 09:35:00,56.69,56.92,56.41,56.41,105813.0,54.3189,54.5393,54.0506,54.0506,105813.0
2021-06-03 09:40:00,56.42,56.5,56.01,56.06,33348.0,54.0602,54.1368,53.6673,53.7152,33348.0
2021-06-03 09:45:00,56.03,56.21,55.98,56.13,8888.0,53.6865,53.859,53.6386,53.7823,8888.0
2021-06-03 09:50:00,56.14,56.26,55.96,56.01,13998.0,53.7919,53.9069,53.6194,53.6673,13998.0
2021-06-03 09:55:00,56.0,56.21,55.97,56.16,20103.0,53.6577,53.859,53.629,53.8111,20103.0
2021-06-03 10:00:00,56.16,56.2,55.97,56.0,17484.0,53.8111,53.8494,53.629,53.6577,17484.0
2021-06-03 10:05:00,55.97,55.97,55.83,55.85,22541.0,53.629,53.629,53.4949,53.514,22541.0
2021-06-03 10:10:00,55.86,55.88,55.62,55.67,34518.0,53.5236,53.5428,53.2936,53.3415,34518.0
2021-06-03 10:15:00,55.7,56.01,55.67,56.01,15532.0,53.3703,53.6673,53.3415,53.6673,15532.0
2021-06-03 10:20:00,56.0,56.06,55.79,55.8,13544.0,53.6577,53.7152,53.4565,53.4661,13544.0
2021-06-03 10:25:00,55.82,55.94,55.76,55.91,11428.0,53.4853,53.6003,53.4278,53.5715,11428.0
2021-06-03 10:30:00,55.9,56.06,55.82,55.85,25902.0,53.5619,53.7152,53.4853,53.514,25902.0
2021-06-03 10:35:00,55.84,55.84,55.67,55.7,18435.0,53.5044,53.5044,53.3415,53.3703,18435.0
2021-06-03 10:40:00,55.71,55.76,55.64,55.71,16317.0,53.3799,53.4278,53.3128,53.3799,16317.0
2021-06-03 10:45:00,55.71,56.0,55.71,56.0,13106.0,53.3799,53.6577,53.3799,53.6577,13106.0
2021-06-03 10:50:00,55.99,56.2,55.99,56.12,22153.0,53.6482,53.8494,53.6482,53.7727,22153.0
2021-06-03 10:55:00,56.15,56.18,56.01,56.12,10235.0,53.8015,53.8302,53.6673,53.7727,10235.0
2021-06-03 11:00:00,56.09,56.2,55.99,56.2,14496.0,53.744,53.8494,53.6482,53.8494,14496.0
2021-06-03 11:05:00,56.19,56.2,56.1,56.16,9139.0,53.8398,53.8494,53.7536,53.8111,9139.0
2021-06-03 11:10:00,56.15,56.15,56.03,56.11,11972.0,53.8015,53.8015,53.6865,53.7631,11972.0
2021-06-03 11:15:00,56.11,56.21,56.11,56.21,7853.0,53.7631,53.859,53.7631,53.859,7853.0
2021-06-03 11:20:00,56.22,56.4,56.21,56.4,18011.0,53.8685,54.041,53.859,54.041,18011.0
2021-06-03 11:25:00,56.4,56.54,56.34,56.47,25290.0,54.041,54.1752,53.9835,54.1081,25290.0
2021-06-03 11:30:00,56.47,56.62,56.46,56.54,22768.0,54.1081,54.2518,54.0985,54.1752,22768.0
2021-06-03 11:35:00,56.54,56.61,56.47,56.5,9396.0,54.1752,54.2422,54.1081,54.1368,9396.0
2021-06-03 11:40:00,56.51,56.52,56.46,56.51,8791.0,54.1464,54.156,54.0985,54.1464,8791.0
2021-06-03 11:45:00,56.51,56.51,56.41,56.44,7405.0,54.1464,54.1464,54.0506,54.0793,7405.0
2021-06-03 11:50:00,56.43,56.45,56.38,56.42,10192.0,54.0698,54.0889,54.0219,54.0602,10192.0
2021-06-03 11:55:00,56.43,56.53,56.4,56.52,16825.0,54.0698,54.1656,54.041,54.156,16825.0
2021-06-03 12:00:00,56.54,56.55,56.44,56.45,11436.0,54.1752,54.1847,54.0793,54.0889,11436.0
2021-06-03 12:05:00,56.44,56.46,56.32,56.33,7971.0,54.0793,54.0985,53.9644,53.9739,7971.0
2021-06-03 12:10:00,56.32,56.37,56.3,56.32,5671.0,53.9644,54.0123,53.9452,53.9644,5671.0
2021-06-03 12:15:00,56.28,56.39,56.28,56.34,13013.0,53.926,54.0314,53.926,53.9835,13013.0
2021-06-03 12:20:00,56.35,56.35,56.25,56.28,6365.0,53.9931,53.9931,53.8973,53.926,6365.0
2021-06-03 12:25:00,56.26,56.28,56.21,56.27,11152.0,53.9069,53.926,53.859,53.9165,11152.0
2021-06-03 12:30:00,56.26,56.28,56.19,56.2,11793.0,53.9069,53.926,53.8398,53.8494,11793.0
2021-06-03 12:35:00,56.18,56.19,56.16,56.19,3836.0,53.8302,53.8398,53.8111,53.8398,3836.0
2021-06-03 12:40:00,56.19,56.19,56.14,56.14,6343.0,53.8398,53.8398,53.7919,53.7919,6343.0
2021-06-03 12:45:00,56.13,56.16,56.1,56.16,6426.0,53.7823,53.8111,53.7536,53.8111,6426.0
2021-06-03 12:50:00,56.14,56.14,56.09,56.11,6617.0,53.7919,53.7919,53.744,53.7631,6617.0
2021-06-03 12:55:00,56.12,56.17,56.09,56.16,4959.0,53.7727,53.8206,53.744,53.8111,4959.0
2021-06-03 13:00:00,56.16,56.24,56.12,56.24,5814.0,53.8111,53.8877,53.7727,53.8877,5814.0
2021-06-03 13:05:00,56.25,56.25,56.08,56.24,13956.0,53.8973,53.8973,53.7344,53.8877,13956.0
2021-06-03 13:10:00,56.25,56.27,56.13,56.13,8105.0,53.8973,53.9165,53.7823,53.7823,8105.0
2021-06-03 13:15:00,56.12,56.22,56.12,56.18,7188.0,53.7727,53.8685,53.7727,53.8302,7188.0
2021-06-03 13:20:00,56.2,56.21,56.15,56.2,4100.0,53.8494,53.859,53.8015,53.8494,4100.0
2021-06-03 13:25:00,56.21,56.29,56.2,56.28,5534.0,53.859,53.9356,53.8494,53.926,5534.0
2021-06-03 13:30:00,56.27,56.31,56.25,56.31,11787.0,53.9165,53.9548,53.8973,53.9548,11787.0
2021-06-03 13:35:00,56.31,56.37,56.31,56.35,5228.0,53.9548,54.0123,53.9548,53.9931,5228.0
2021-06-03 13:40:00,56.34,56.35,56.19,56.22,12786.0,53.9835,53.9931,53.8398,53.8685,12786.0
2021-06-03 13:45:00,56.23,56.27,56.09,56.13,7447.0,53.8781,53.9165,53.744,53.7823,7447.0
2021-06-03 13:50:00,56.14,56.15,56.05,56.05,7190.0,53.7919,53.8015,53.7057,53.7057,7190.0
2021-06-03 13:55:00,56.03,56.13,56.03,56.1,11894.0,53.6865,53.7823,53.6865,53.7536,11894.0
2021-06-03 14:00:00,56.11,56.12,55.98,56.06,11502.0,53.7631,53.7727,53.6386,53.7152,11502.0
2021-06-03 14:05:00,56.03,56.04,55.94,56.01,7588.0,53.6865,53.6961,53.6003,53.6673,7588.0
2021-06-03 14:10:00,56.03,56.06,56.0,56.0,5929.0,53.6865,53.7152,53.6577,53.6577,5929.0
2021-06-03 14:15:00,56.0,56.06,55.99,56.01,9515.0,53.6577,53.7152,53.6482,53.6673,9515.0
2021-06-03 14:20:00,56.03,56.05,55.97,55.97,11263.0,53.6865,53.7057,53.629,53.629,11263.0
2021-06-03 14:25:00,55.98,56.07,55.97,56.03,8372.0,53.6386,53.7248,53.629,53.6865,8372.0
2021-06-03 14:30:00,56.04,56.06,55.99,56.01,7654.0,53.6961,53.7152,53.6482,53.6673,7654.0
2021-06-03 14:35:00,56.01,56.02,55.95,55.99,8551.0,53.6673,53.6769,53.6098,53.6482,8551.0
2021-06-03 14:40:00,55.98,56.02,55.95,56.02,7321.0,53.6386,53.6769,53.6098,53.6769,7321.0
2021-06-03 14:45:00,56.03,56.05,55.96,55.98,17841.0,53.6865,53.7057,53.6194,53.6386,17841.0
2021-06-03 14:50:00,55.98,56.05,55.98,56.04,8489.0,53.6386,53.7057,53.6386,53.6961,8489.0
2021-06-03 14:55:00,56.04,56.04,55.98,55.99,11355.0,53.6961,53.6961,53.6386,53.6482,11355.0
2021-06-03 15:00:00,55.99,56.13,55.98,56.11,11000.0,53.6482,53.7823,53.6386,53.7631,11000.0
2021-06-03 15:05:00,56.1,56.12,56.06,56.08,5808.0,53.7536,53.7727,53.7152,53.7344,5808.0
2021-06-03 15:10:00,56.07,56.14,56.07,56.14,6720.0,53.7248,53.7919,53.7248,53.7919,6720.0
2021-06-03 15:15:00,56.14,56.19,56.14,56.17,15597.0,53.7919,53.8398,53.7919,53.8206,15597.0
2021-06-03 15:20:00,56.18,56.19,56.12,56.18,16820.0,53.8302,53.8398,53.7727,53.8302,16820.0
2021-06-03 15:25:00,56.2,56.35,56.19,56.28,20187.0,53.8494,53.9931,53.8398,53.926,20187.0
2021-06-03 15:30:00,56.3,56.31,56.25,56.28,16838.0,53.9452,53.9548,53.8973,53.926,16838.0
2021-06-03 15:35:00,56.26,56.37,56.25,56.37,21823.0,53.9069,54.0123,53.8973,54.0123,21823.0
2021-06-03 15:40:00,56.36,56.36,56.25,56.3,13696.0,54.0027,54.0027,53.8973,53.9452,13696.0
2021-06-03 15:45:00,56.3,56.3,56.22,56.29,25835.0,53.9452,53.9452,53.8685,53.9356,25835.0
2021-06-03 15:50:00,56.28,56.38,56.25,56.32,31925.0,53.926,54.0219,53.8973,53.9644,31925.0
2021-06-03 15:55:00,56.33,56.35,56.29,56.3,72638.0,53.9739,53.9931,53.9356,53.9452,72638.0
2021-06-04 09:30:00,56.74,57.0,56.48,56.6,39610.0,54.3668,54.6159,54.1177,54.2326,39610.0
2021-06-04 09:35:00,56.63,56.63,56.41,56.49,10488.0,54.2614,54.2614,54.0506,54.1273,10488.0
2021-06-04 09:40:00,56.49,56.57,56.32,56.4,10326.0,54.1273,54.2039,53.9644,54.041,10326.0
2021-06-04 09:45:00,56.36,56.36,55.98,55.99,17130.0,54.0027,54.0027,53.6386,53.6482,17130.0
2021-06-04 09:50:00,56.01,56.06,55.91,55.92,27501.0,53.6673,53.7152,53.5715,53.5811,27501.0
2021-06-04 09:55:00,55.92,56.02,55.9,56.02,14032.0,53.5811,53.6769,53.5619,53.6769,14032.0
2021-06-04 10:00:00,56.04,56.04,55.92,56.04,18979.0,53.6961,53.6961,53.5811,53.6961,18979.0
2021-06-04 10:05:00,56.03,56.06,55.87,55.93,11118.0,53.6865,53.7152,53.5332,53.5907,11118.0
2021-06-04 10:10:00,55.93,56.04,55.84,56.02,18190.0,53.5907,53.6961,53.5044,53.6769,18190.0
2021-06-04 10:15:00,55.96,55.97,55.88,55.95,10915.0,53.6194,53.629,53.5428,53.6098,10915.0
2021-06-04 10:20:00,55.97,56.06,55.93,55.95,22076.0,53.629,53.7152,53.5907,53.6098,22076.0
2021-06-04 10:25:00,55.95,56.09,55.95,56.08,14845.0,53.6098,53.744,53.6098,53.7344,14845.0
2021-06-04 10:30:00,56.09,56.22,56.08,56.15,34976.0,53.744,53.8685,53.7344,53.8015,34976.0
2021-06-04 10:35:00,56.17,56.23,56.12,56.12,20403.0,53.8206,53.8781,53.7727,53.7727,20403.0
2021-06-04 10:40:00,56.12,56.23,56.03,56.07,19995.0,53.7727,53.8781,53.6865,53.7248,19995.0
2021-06-04 10:45:00,56.04,56.13,56.02,56.09,11882.0,53.6961,53.7823,53.6769,53.744,11882.0
2021-06-04 10:50:00,56.1,56.17,56.1,56.13,7552.0,53.7536,53.8206,53.7536,53.7823,7552.0
2021-06-04 10:55:00,56.11,56.15,56.07,56.1,48020.0,53.7631,53.8015,53.7248,53.7536,48020.0
2021-06-04 11:00:00,56.1,56.2,56.0,56.02,119874.0,53.7536,53.8494,53.6577,53.6769,119874.0
2021-06-04 11:05:00,56.01,56.07,55.96,55.96,23194.0,53.6673,53.7248,53.6194,53.6194,23194.0
2021-06-04 11:10:00,55.99,56.01,55.88,55.91,17558.0,53.6482,53.6673,53.5428,53.5715,17558.0
2021-06-04 11:15:00,55.91,55.94,55.89,55.91,10560.0,53.5715,53.6003,53.5523,53.5715,10560.0
2021-06-04 11:20:00,55.92,55.93,55.76,55.8,12022.0,53.5811,53.5907,53.4278,53.4661,12022.0
2021-06-04 11:25:00,55.81,55.89,55.81,55.89,11173.0,53.4757,53.5523,53.4757,53.5523,11173.0
2021-06-04 11:30:00,55.88,55.99,55.87,55.98,6668.0,53.5428,53.6482,53.5332,53.6386,6668.0
2021-06-04 11:35:00,55.99,56.01,55.9,55.92,9443.0,53.6482,53.6673,53.5619,53.5811,9443.0
2021-06-04 11:40:00,55.93,56.01,55.92,56.0,9340.0,53.5907,53.6673,53.5811,53.6577,9340.0
2021-06-04 11:45:00,56.0,56.06,55.94,55.94,14106.0,53.6577,53.7152,53.6003,53.6003,14106.0
2021-06-04 11:50:00,55.94,56.01,55.9,55.92,13383.0,53.6003,53.6673,53.5619,53.5811,13383.0
2021-06-04 11:55:00,55.92,55.93,55.89,55.9,6215.0,53.5811,53.5907,53.5523,53.5619,6215.0
2021-06-04 12:00:00,55.91,55.94,55.9,55.91,6532.0,53.5715,53.6003,53.5619,53.5715,6532.0
2021-06-04 12:05:00,55.91,55.91,55.84,55.84,5711.0,53.5715,53.5715,53.5044,53.5044,5711.0
2021-06-04 12:10:00,55.85,55.89,55.85,55.89,4599.0,53.514,53.5523,53.514,53.5523,4599.0
2021-06-04 12:15:00,55.89,55.91,55.86,55.91,7798.0,53.5523,53.5715,53.5236,53.5715,7798.0
2021-06-04 12:20:00,55.91,55.94,55.89,55.9,8843.0,53.5715,53.6003,53.5523,53.5619,8843.0
2021-06-04 12:25:00,55.91,55.97,55.89,55.93,10097.0,53.5715,53.629,53.5523,53.5907,10097.0
2021-06-04 12:30:00,55.93,56.01,55.92,56.01,9495.0,53.5907,53.6673,53.5811,53.6673,9495.0
2021-06-04 12:35:00,56.02,56.12,56.02,56.12,7941.0,53.6769,53.7727,53.6769,53.7727,7941.0
2021-06-04 12:40:00,56.12,56.17,56.12,56.14,6278.0,53.7727,53.8206,53.7727,53.7919,6278.0
2021-06-04 12:45:00,56.13,56.17,56.12,56.14,9665.0,53.7823,53.8206,53.7727,53.7919,9665.0
2021-06-04 12:50:00,56.14,56.2,56.14,56.2,9194.0,53.7919,53.8494,53.7919,53.8494,9194.0
2021-06-04 12:55:00,56.23,56.26,56.2,56.24,23342.0,53.8781,53.9069,53.8494,53.8877,23342.0
2021-06-04 13:00:00,56.25,56.25,56.23,56.24,15929.0,53.8973,53.8973,53.8781,53.8877,15929.0
2021-06-04 13:05:00,56.24,56.34,56.24,56.3,46514.0,53.8877,53.9835,53.8877,53.9452,46514.0
2021-06-04 13:10:00,56.31,56.39,56.31,56.37,9080.0,53.9548,54.0314,53.9548,54.0123,9080.0
2021-06-04 13:15:00,56.36,56.43,56.35,56.4,21253.0,54.0027,54.0698,53.9931,54.041,21253.0
2021-06-04 13:20:00,56.39,56.44,56.39,56.43,5240.0,54.0314,54.0793,54.0314,54.0698,5240.0
2021-06-04 13:25:00,56.43,56.48,56.4,56.48,9478.0,54.0698,54.1177,54.041,54.1177,9478.0
2021-06-04 13:30:00,56.48,56.49,56.36,56.38,11599.0,54.1177,54.1273,54.0027,54.0219,11599.0
2021-06-04 13:35:00,56.37,56.47,56.37,56.47,6683.0,54.0123,54.1081,54.0123,54.1081,6683.0
2021-06-04 13:40:00,56.45,56.46,56.41,56.43,6819.0,54.0889,54.0985,54.0506,54.0698,6819.0
2021-06-04 13:45:00,56.41,56.54,56.41,56.52,8321.0,54.0506,54.1752,54.0506,54.156,8321.0
2021-06-04 13:50:00,56.53,56.57,56.49,56.51,8483.0,54.1656,54.2039,54.1273,54.1464,8483.0
2021-06-04 13:55:00,56.51,56.54,56.48,56.5,5899.0,54.1464,54.1752,54.1177,54.1368,5899.0
2021-06-04 14:00:00,56.51,56.67,56.5,56.67,12824.0,54.1464,54.2997,54.1368,54.2997,12824.0
2021-06-04 14:05:00,56.66,56.71,56.63,56.66,21257.0,54.2901,54.338,54.2614,54.2901,21257.0
2021-06-04 14:10:00,56.66,56.7,56.65,56.68,7810.0,54.2901,54.3285,54.2806,54.3093,7810.0
2021-06-04 14:15:00,56.68,56.72,56.67,56.69,8432.0,54.3093,54.3476,54.2997,54.3189,8432.0
2021-06-04 14:20:00,56.69,56.79,56.69,56.75,10978.0,54.3189,54.4147,54.3189,54.3764,10978.0
2021-06-04 14:25:00,56.76,56.8,56.75,56.77,8950.0,54.386,54.4243,54.3764,54.3955,8950.0
2021-06-04 14:30:00,56.76,56.87,56.75,56.85,15072.0,54.386,54.4914,54.3764,54.4722,15072.0
2021-06-04 14:35:00,56.86,56.87,56.82,56.85,9415.0,54.4818,54.4914,54.4434,54.4722,9415.0
2021-06-04 14:40:00,56.85,56.86,56.82,56.82,9687.0,54.4722,54.4818,54.4434,54.4434,9687.0
2021-06-04 14:45:00,56.8,56.83,56.74,56.75,9338.0,54.4243,54.453,54.3668,54.3764,9338.0
2021-06-04 14:50:00,56.75,56.75,56.71,56.74,10145.0,54.3764,54.3764,54.338,54.3668,10145.0
2021-06-04 14:55:00,56.73,56.77,56.72,56.72,8086.0,54.3572,54.3955,54.3476,54.3476,8086.0
2021-06-04 15:00:00,56.72,56.86,56.72,56.85,15302.0,54.3476,54.4818,54.3476,54.4722,15302.0
2021-06-04 15:05:00,56.85,56.86,56.76,56.77,10231.0,54.4722,54.4818,54.386,54.3955,10231.0
2021-06-04 15:10:00,56.76,56.8,56.73,56.77,10308.0,54.386,54.4243,54.3572,54.3955,10308.0
2021-06-04 15:15:00,56.77,56.83,56.76,56.79,12572.0,54.3955,54.453,54.386,54.4147,12572.0
2021-06-04 15:20:00,56.78,56.79,56.74,56.79,10298.0,54.4051,54.4147,54.3668,54.4147,10298.0
2021-06-04 15:25:00,56.79,56.79,56.75,56.77,11180.0,54.4147,54.4147,54.3764,54.3955,11180.0
2021-06-04 15:30:00,56.77,56.86,56.77,56.85,17178.0,54.3955,54.4818,54.3955,54.4722,17178.0
2021-06-04 15:35:00,56.85,56.85,56.77,56.83,24634.0,54.4722,54.4722,54.3955,54.453,24634.0
2021-06-04 15:40:00,56.84,56.89,56.82,56.87,24638.0,54.4626,54.5105,54.4434,54.4914,24638.0
2021-06-04 15:45:00,56.88,56.98,56.86,56.94,32140.0,54.5009,54.5968,54.4818,54.5584,32140.0
2021-06-04 15:50:00,56.93,57.01,56.9,56.98,48961.0,54.5488,54.6255,54.5201,54.5968,48961.0
2021-06-04 15:55:00,56.97,56.97,56.9,56.95,126372.0,54.5872,54.5872,54.5201,54.568,126372.0
2021-06-07 09:30:00,57.0,57.17,56.73,56.84,40776.0,54.6159,54.7788,54.3572,54.4626,40776.0
2021-06-07 09:35:00,56.73,56.97,56.68,56.84,10322.0,54.3572,54.5872,54.3093,54.4626,10322.0
2021-06-07 09:40:00,56.86,56.96,56.59,56.59,9260.0,54.4818,54.5776,54.2231,54.2231,9260.0
2021-06-07 09:45:00,56.61,56.72,56.52,56.59,12043.0,54.2422,54.3476,54.156,54.2231,12043.0
2021-06-07 09:50:00,56.6,56.73,56.35,56.44,23170.0,54.2326,54.3572,53.9931,54.0793,23170.0
2021-06-07 09:55:00,56.5,56.5,56.36,56.39,8300.0,54.1368,54.1368,54.0027,54.0314,8300.0
2021-06-07 10:00:00,56.36,56.47,56.3,56.36,25523.0,54.0027,54.1081,53.9452,54.0027,25523.0
2021-06-07 10:05:00,56.35,56.45,56.28,56.32,12242.0,53.9931,54.0889,53.926,53.9644,12242.0
2021-06-07 10:10:00,56.33,56.42,56.32,56.35,9965.0,53.9739,54.0602,53.9644,53.9931,9965.0
2021-06-07 10:15:00,56.38,56.45,56.29,56.41,8163.0,54.0219,54.0889,53.9356,54.0506,8163.0
2021-06-07 10:20:00,56.41,56.57,56.41,56.53,8286.0,54.0506,54.2039,54.0506,54.1656,8286.0
2021-06-07 10:25:00,56.54,56.56,56.32,56.34,13298.0,54.1752,54.1943,53.9644,53.9835,13298.0
2021-06-07 10:30:00,56.33,56.45,56.32,56.41,9229.0,53.9739,54.0889,53.9644,54.0506,9229.0
2021-06-07 10:35:00,56.41,56.44,56.37,56.43,4870.0,54.0506,54.0793,54.0123,54.0698,4870.0
2021-06-07 10:40:00,56.43,56.53,56.43,56.45,9616.0,54.0698,54.1656,54.0698,54.0889,9616.0
2021-06-07 10:45:00,56.42,56.55,56.42,56.42,6632.0,54.0602,54.1847,54.0602,54.0602,6632.0
2021-06-07 10:50:00,56.37,56.42,56.24,56.4,26608.0,54.0123,54.0602,53.8877,54.041,26608.0
2021-06-07 10:55:00,56.4,56.49,56.3,56.34,35817.0,54.041,54.1273,53.9452,53.9835,35817.0
2021-06-07 11:00:00,56.36,56.52,56.35,56.47,18381.0,54.0027,54.156,53.9931,54.1081,18381.0
2021-06-07 11:05:00,56.46,56.5,56.34,56.37,13380.0,54.0985,54.1368,53.9835,54.0123,13380.0
2021-06-07 11:10:00,56.37,56.48,56.36,56.42,14223.0,54.0123,54.1177,54.0027,54.0602,14223.0
2021-06-07 11:15:00,56.42,56.44,56.35,56.42,9440.0,54.0602,54.0793,53.9931,54.0602,9440.0
2021-06-07 11:20:00,56.42,56.42,56.32,56.32,9825.0,54.0602,54.0602,53.9644,53.9644,9825.0
2021-06-07 11:25:00,56.31,56.34,56.26,56.31,8406.0,53.9548,53.9835,53.9069,53.9548,8406.0
2021-06-07 11:30:00,56.34,56.34,56.23,56.25,11970.0,53.9835,53.9835,53.8781,53.8973,11970.0
2021-06-07 11:35:00,56.25,56.3,56.2,56.27,9579.0,53.8973,53.9452,53.8494,53.9165,9579.0
2021-06-07 11:40:00,56.26,56.34,56.21,56.22,10498.0,53.9069,53.9835,53.859,53.8685,10498.0
2021-06-07 11:45:00,56.22,56.29,56.2,56.26,7483.0,53.8685,53.9356,53.8494,53.9069,7483.0
2021-06-07 11:50:00,56.25,56.25,56.18,56.24,9427.0,53.8973,53.8973,53.8302,53.8877,9427.0
2021-06-07 11:55:00,56.24,56.34,56.21,56.33,9650.0,53.8877,53.9835,53.859,53.9739,9650.0
2021-06-07 12:00:00,56.33,56.39,56.32,56.38,13045.0,53.9739,54.0314,53.9644,54.0219,13045.0
2021-06-07 12:05:00,56.38,56.38,56.23,56.26,10285.0,54.0219,54.0219,53.8781,53.9069,10285.0
2021-06-07 12:10:00,56.25,56.34,56.25,56.32,8194.0,53.8973,53.9835,53.8973,53.9644,8194.0
2021-06-07 12:15:00,56.33,56.33,56.27,56.3,7681.0,53.9739,53.9739,53.9165,53.9452,7681.0
2021-06-07 12:20:00,56.31,56.32,56.28,56.29,8409.0,53.9548,53.9644,53.926,53.9356,8409.0
2021-06-07 12:25:00,56.29,56.32,56.28,56.3,5078.0,53.9356,53.9644,53.926,53.9452,5078.0
2021-06-07 12:30:00,56.31,56.39,56.31,56.38,8749.0,53.9548,54.0314,53.9548,54.0219,8749.0
2021-06-07 12:35:00,56.41,56.42,56.31,56.36,10124.0,54.0506,54.0602,53.9548,54.0027,10124.0
2021-06-07 12:40:00,56.37,56.4,56.34,56.35,11703.0,54.0123,54.041,53.9835,53.9931,11703.0
2021-06-07 12:45:00,56.35,56.35,56.23,56.27,37793.0,53.9931,53.9931,53.8781,53.9165,37793.0
2021-06-07 12:50:00,56.27,56.33,56.26,56.29,13417.0,53.9165,53.9739,53.9069,53.9356,13417.0
2021-06-07 12:55:00,56.3,56.32,56.29,56.3,4370.0,53.9452,53.9644,53.9356,53.9452,4370.0
2021-06-07 13:00:00,56.3,56.38,56.3,56.36,6493.0,53.9452,54.0219,53.9452,54.0027,6493.0
2021-06-07 13:05:00,56.37,56.4,56.34,56.37,7197.0,54.0123,54.041,53.9835,54.0123,7197.0
2021-06-07 13:10:00,56.36,56.39,56.32,56.36,12076.0,54.0027,54.0314,53.9644,54.0027,12076.0
2021-06-07 13:15:00,56.36,56.39,56.32,56.34,8780.0,54.0027,54.0314,53.9644,53.9835,8780.0
2021-06-07 13:20:00,56.34,56.35,56.3,56.31,13374.0,53.9835,53.9931,53.9452,53.9548,13374.0
2021-06-07 13:25:00,56.3,56.34,56.27,56.3,10006.0,53.9452,53.9835,53.9165,53.9452,10006.0
2021-06-07 13:30:00,56.31,56.33,56.26,56.3,8085.0,53.9548,53.9739,53.9069,53.9452,8085.0
2021-06-07 13:35:00,56.29,56.37,56.28,56.37,11072.0,53.9356,54.0123,53.926,54.0123,11072.0
2021-06-07 13:40:00,56.36,56.36,56.3,56.33,7435.0,54.0027,54.0027,53.9452,53.9739,7435.0
2021-06-07 13:45:00,56.34,56.38,56.32,56.33,11000.0,53.9835,54.0219,53.9644,53.9739,11000.0
2021-06-07 13:50:00,56.33,56.4,56.31,56.39,7297.0,53.9739,54.041,53.9548,54.0314,7297.0
2021-06-07 13:55:00,56.39,56.41,56.36,56.39,7338.0,54.0314,54.0506,54.0027,54.0314,7338.0
2021-06-07 14:00:00,56.38,56.49,56.38,56.46,12402.0,54.0219,54.1273,54.0219,54.0985,12402.0
2021-06-07 14:05:00,56.46,56.5,56.46,56.49,8933.0,54.0985,54.1368,54.0985,54.1273,8933.0
2021-06-07 14:10:00,56.48,56.53,56.46,56.48,11126.0,54.1177,54.1656,54.0985,54.1177,11126.0
2021-06-07 14:15:00,56.47,56.51,56.42,56.43,10004.0,54.1081,54.1464,54.0602,54.0698,10004.0
2021-06-07 14:20:00,56.44,56.48,56.44,56.46,7777.0,54.0793,54.1177,54.0793,54.0985,7777.0
2021-06-07 14:25:00,56.46,56.5,56.45,56.5,11058.0,54.0985,54.1368,54.0889,54.1368,11058.0
2021-06-07 14:30:00,56.49,56.53,56.45,56.52,9795.0,54.1273,54.1656,54.0889,54.156,9795.0
2021-06-07 14:35:00,56.53,56.68,56.53,56.65,15535.0,54.1656,54.3093,54.1656,54.2806,15535.0
2021-06-07 14:40:00,56.64,56.64,56.6,56.6,21357.0,54.271,54.271,54.2326,54.2326,21357.0
2021-06-07 14:45:00,56.6,56.63,56.57,56.6,20911.0,54.2326,54.2614,54.2039,54.2326,20911.0
2021-06-07 14:50:00,56.6,56.64,56.59,56.64,9255.0,54.2326,54.271,54.2231,54.271,9255.0
2021-06-07 14:55:00,56.63,56.66,56.61,56.62,29105.0,54.2614,54.2901,54.2422,54.2518,29105.0
2021-06-07 15:00:00,56.63,56.79,56.62,56.78,41886.0,54.2614,54.4147,54.2518,54.4051,41886.0
2021-06-07 15:05:00,56.79,56.8,56.76,56.78,11834.0,54.4147,54.4243,54.386,54.4051,11834.0
2021-06-07 15:10:00,56.78,56.83,56.75,56.81,24945.0,54.4051,54.453,54.3764,54.4339,24945.0
2021-06-07 15:15:00,56.8,56.86,56.79,56.85,22314.0,54.4243,54.4818,54.4147,54.4722,22314.0
2021-06-07 15:20:00,56.85,56.86,56.76,56.78,25083.0,54.4722,54.4818,54.386,54.4051,25083.0
2021-06-07 15:25:00,56.78,56.9,56.77,56.9,16942.0,54.4051,54.5201,54.3955,54.5201,16942.0
2021-06-07 15:30:00,56.9,56.9,56.74,56.74,36191.0,54.5201,54.5201,54.3668,54.3668,36191.0
2021-06-07 15:35:00,56.75,56.77,56.69,56.72,31820.0,54.3764,54.3955,54.3189,54.3476,31820.0
2021-06-07 15:40:00,56.71,56.76,56.69,56.69,29277.0,54.338,54.386,54.3189,54.3189,29277.0
2021-06-07 15:45:00,56.69,56.75,56.68,56.75,37894.0,54.3189,54.3764,54.3093,54.3764,37894.0
2021-06-07 15:50:00,56.73,56.78,56.68,56.73,58418.0,54.3572,54.4051,54.3093,54.3572,58418.0
2021-06-07 15:55:00,56.73,56.78,56.68,56.71,146013.0,54.3572,54.4051,54.3093,54.338,146013.0
2021-06-08 09:30:00,56.97,57.14,56.85,56.97,38826.0,54.5872,54.7501,54.4722,54.5872,38826.0
2021-06-08 09:35:00,56.95,56.98,56.83,56.83,13835.0,54.568,54.5968,54.453,54.453,13835.0
2021-06-08 09:40:00,56.82,56.95,56.78,56.84,10617.0,54.4434,54.568,54.4051,54.4626,10617.0
2021-06-08 09:45:00,56.87,56.89,56.62,56.62,13434.0,54.4914,54.5105,54.2518,54.2518,13434.0
2021-06-08 09:50:00,56.6,56.7,56.59,56.64,13704.0,54.2326,54.3285,54.2231,54.271,13704.0
2021-06-08 09:55:00,56.61,56.66,56.56,56.56,12254.0,54.2422,54.2901,54.1943,54.1943,12254.0
2021-06-08 10:00:00,56.58,56.75,56.57,56.74,29033.0,54.2135,54.3764,54.2039,54.3668,29033.0
2021-06-08 10:05:00,56.73,56.73,56.64,56.72,12766.0,54.3572,54.3572,54.271,54.3476,12766.0
2021-06-08 10:10:00,56.75,57.0,56.72,56.96,23604.0,54.3764,54.6159,54.3476,54.5776,23604.0
2021-06-08 10:15:00,56.96,56.98,56.76,56.76,13187.0,54.5776,54.5968,54.386,54.386,13187.0
2021-06-08 10:20:00,56.75,56.98,56.72,56.91,17720.0,54.3764,54.5968,54.3476,54.5297,17720.0
2021-06-08 10:25:00,56.92,57.02,56.87,57.0,10889.0,54.5393,54.6351,54.4914,54.6159,10889.0
2021-06-08 10:30:00,57.01,57.12,57.0,57.0,10370.0,54.6255,54.7309,54.6159,54.6159,10370.0
2021-06-08 10:35:00,56.99,57.17,56.97,57.09,10793.0,54.6063,54.7788,54.5872,54.7022,10793.0
2021-06-08 10:40:00,57.14,57.15,57.04,57.04,7773.0,54.7501,54.7596,54.6542,54.6542,7773.0
2021-06-08 10:45:00,57.05,57.05,56.96,57.0,11400.0,54.6638,54.6638,54.5776,54.6159,11400.0
2021-06-08 10:50:00,57.01,57.02,56.94,56.98,6321.0,54.6255,54.6351,54.5584,54.5968,6321.0
2021-06-08 10:55:00,56.99,57.0,56.91,56.96,17105.0,54.6063,54.6159,54.5297,54.5776,17105.0
2021-06-08 11:00:00,56.95,57.04,56.93,57.01,14264.0,54.568,54.6542,54.5488,54.6255,14264.0
2021-06-08 11:05:00,57.05,57.08,57.0,57.06,4354.0,54.6638,54.6926,54.6159,54.6734,4354.0
2021-06-08 11:10:00,57.05,57.13,56.94,56.94,11240.0,54.6638,54.7405,54.5584,54.5584,11240.0
2021-06-08 11:15:00,56.95,56.99,56.87,56.9,9016.0,54.568,54.6063,54.4914,54.5201,9016.0
2021-06-08 11:20:00,56.89,56.9,56.74,56.76,9559.0,54.5105,54.5201,54.3668,54.386,9559.0
2021-06-08 11:25:00,56.75,56.8,56.67,56.68,9407.0,54.3764,54.4243,54.2997,54.3093,9407.0
2021-06-08 11:30:00,56.71,56.87,56.71,56.83,6662.0,54.338,54.4914,54.338,54.453,6662.0
2021-06-08 11:35:00,56.83,56.83,56.73,56.8,4945.0,54.453,54.453,54.3572,54.4243,4945.0
2021-06-08 11:40:00,56.79,56.89,56.75,56.89,7013.0,54.4147,54.5105,54.3764,54.5105,7013.0
2021-06-08 11:45:00,56.89,56.93,56.84,56.88,11224.0,54.5105,54.5488,54.4626,54.5009,11224.0
2021-06-08 11:50:00,56.86,56.99,56.84,56.92,12206.0,54.4818,54.6063,54.4626,54.5393,12206.0
2021-06-08 11:55:00,56.94,56.97,56.92,56.93,5670.0,54.5584,54.5872,54.5393,54.5488,5670.0
2021-06-08 12:00:00,56.94,57.03,56.9,57.02,4791.0,54.5584,54.6447,54.5201,54.6351,4791.0
2021-06-08 12:05:00,57.0,57.04,56.98,57.04,3395.0,54.6159,54.6542,54.5968,54.6542,3395.0
2021-06-08 12:10:00,57.04,57.04,56.95,57.02,5262.0,54.6542,54.6542,54.568,54.6351,5262.0
2021-06-08 12:15:00,57.02,57.04,56.99,57.02,4967.0,54.6351,54.6542,54.6063,54.6351,4967.0
2021-06-08 12:20:00,57.02,57.02,56.97,57.0,14367.0,54.6351,54.6351,54.5872,54.6159,14367.0
2021-06-08 12:25:00,57.0,57.04,56.97,57.03,3102.0,54.6159,54.6542,54.5872,54.6447,3102.0
2021-06-08 12:30:00,57.02,57.04,56.95,56.97,6232.0,54.6351,54.6542,54.568,54.5872,6232.0
2021-06-08 12:35:00,56.97,57.03,56.94,56.95,10718.0,54.5872,54.6447,54.5584,54.568,10718.0
2021-06-08 12:40:00,56.95,56.97,56.93,56.97,5448.0,54.568,54.5872,54.5488,54.5872,5448.0
2021-06-08 12:45:00,56.98,56.98,56.94,56.97,12508.0,54.5968,54.5968,54.5584,54.5872,12508.0
2021-06-08 12:50:00,56.97,56.98,56.93,56.94,8412.0,54.5872,54.5968,54.5488,54.5584,8412.0
2021-06-08 12:55:00,56.94,56.95,56.85,56.93,6655.0,54.5584,54.568,54.4722,54.5488,6655.0
2021-06-08 13:00:00,56.9,56.96,56.87,56.95,25664.0,54.5201,54.5776,54.4914,54.568,25664.0
2021-06-08 13:05:00,56.95,56.95,56.79,56.87,15381.0,54.568,54.568,54.4147,54.4914,15381.0
2021-06-08 13:10:00,56.87,56.89,56.86,56.87,6497.0,54.4914,54.5105,54.4818,54.4914,6497.0
2021-06-08 13:15:00,56.87,56.93,56.86,56.93,7012.0,54.4914,54.5488,54.4818,54.5488,7012.0
2021-06-08 13:20:00,56.92,56.96,56.9,56.91,4921.0,54.5393,54.5776,54.5201,54.5297,4921.0
2021-06-08 13:25:00,56.91,56.92,56.86,56.92,79233.0,54.5297,54.5393,54.4818,54.5393,79233.0
2021-06-08 13:30:00,56.91,56.94,56.9,56.93,6877.0,54.5297,54.5584,54.5201,54.5488,6877.0
2021-06-08 13:35:00,56.92,56.96,56.89,56.96,7718.0,54.5393,54.5776,54.5105,54.5776,7718.0
2021-06-08 13:40:00,56.95,56.97,56.92,56.97,8294.0,54.568,54.5872,54.5393,54.5872,8294.0
2021-06-08 13:45:00,56.97,56.98,56.9,56.96,6626.0,54.5872,54.5968,54.5201,54.5776,6626.0
2021-06-08 13:50:00,56.99,56.99,56.92,56.93,6836.0,54.6063,54.6063,54.5393,54.5488,6836.0
2021-06-08 13:55:00,56.95,56.95,56.91,56.91,6153.0,54.568,54.568,54.5297,54.5297,6153.0
2021-06-08 14:00:00,56.92,57.02,56.91,57.02,9910.0,54.5393,54.6351,54.5297,54.6351,9910.0
2021-06-08 14:05:00,57.02,57.08,57.0,57.08,9919.0,54.6351,54.6926,54.6159,54.6926,9919.0
2021-06-08 14:10:00,57.08,57.15,57.07,57.1,15733.0,54.6926,54.7596,54.683,54.7117,15733.0
2021-06-08 14:15:00,57.11,57.13,57.08,57.09,5527.0,54.7213,54.7405,54.6926,54.7022,5527.0
2021-06-08 14:20:00,57.1,57.17,57.1,57.16,9950.0,54.7117,54.7788,54.7117,54.7692,9950.0
2021-06-08 14:25:00,57.16,57.24,57.13,57.22,15025.0,54.7692,54.8459,54.7405,54.8267,15025.0
2021-06-08 14:30:00,57.21,57.22,57.12,57.12,8811.0,54.8171,54.8267,54.7309,54.7309,8811.0
2021-06-08 14:35:00,57.12,57.13,57.09,57.11,5677.0,54.7309,54.7405,54.7022,54.7213,5677.0
2021-06-08 14:40:00,57.1,57.11,57.05,57.09,9541.0,54.7117,54.7213,54.6638,54.7022,9541.0
2021-06-08 14:45:00,57.09,57.12,57.05,57.09,6957.0,54.7022,54.7309,54.6638,54.7022,6957.0
2021-06-08 14:50:00,57.1,57.18,57.05,57.17,18372.0,54.7117,54.7884,54.6638,54.7788,18372.0
2021-06-08 14:55:00,57.17,57.18,57.14,57.15,14368.0,54.7788,54.7884,54.7501,54.7596,14368.0
2021-06-08 15:00:00,57.15,57.24,57.15,57.23,11851.0,54.7596,54.8459,54.7596,54.8363,11851.0
2021-06-08 15:05:00,57.23,57.23,57.09,57.13,13366.0,54.8363,54.8363,54.7022,54.7405,13366.0
2021-06-08 15:10:00,57.14,57.19,57.13,57.18,11073.0,54.7501,54.798,54.7405,54.7884,11073.0
2021-06-08 15:15:00,57.17,57.2,57.15,57.18,9134.0,54.7788,54.8076,54.7596,54.7884,9134.0
2021-06-08 15:20:00,57.17,57.17,57.12,57.12,9645.0,54.7788,54.7788,54.7309,54.7309,9645.0
2021-06-08 15:25:00,57.11,57.14,57.08,57.12,13914.0,54.7213,54.7501,54.6926,54.7309,13914.0
2021-06-08 15:30:00,57.12,57.13,57.09,57.1,31404.0,54.7309,54.7405,54.7022,54.7117,31404.0
2021-06-08 15:35:00,57.1,57.1,57.02,57.03,19479.0,54.7117,54.7117,54.6351,54.6447,19479.0
2021-06-08 15:40:00,57.02,57.02,56.94,56.96,26311.0,54.6351,54.6351,54.5584,54.5776,26311.0
2021-06-08 15:45:00,56.96,56.96,56.86,56.86,17779.0,54.5776,54.5776,54.4818,54.4818,17779.0
2021-06-08 15:50:00,56.86,57.05,56.86,56.98,46346.0,54.4818,54.6638,54.4818,54.5968,46346.0
2021-06-08 15:55:00,56.98,56.99,56.84,56.97,151968.0,54.5968,54.6063,54.4626,54.5872,151968.0
2021-06-09 09:30:00,57.6,57.64,56.96,57.01,150422.0,55.1908,55.2292,54.5776,54.6255,150422.0
2021-06-09 09:35:00,57.0,57.22,56.77,56.88,18154.0,54.6159,54.8267,54.3955,54.5009,18154.0
2021-06-09 09:40:00,56.88,56.92,56.66,56.7,28852.0,54.5009,54.5393,54.2901,54.3285,28852.0
2021-06-09 09:45:00,56.71,56.71,56.31,56.32,61507.0,54.338,54.338,53.9548,53.9644,61507.0
2021-06-09 09:50:00,56.34,56.46,56.25,56.27,15222.0,53.9835,54.0985,53.8973,53.9165,15222.0
2021-06-09 09:55:00,56.28,56.42,56.14,56.2,36509.0,53.926,54.0602,53.7919,53.8494,36509.0
2021-06-09 10:00:00,56.23,56.39,56.23,56.33,26967.0,53.8781,54.0314,53.8781,53.9739,26967.0
2021-06-09 10:05:00,56.35,56.45,56.35,56.37,20054.0,53.9931,54.0889,53.9931,54.0123,20054.0
2021-06-09 10:10:00,56.37,56.41,56.25,56.34,25812.0,54.0123,54.0506,53.8973,53.9835,25812.0
2021-06-09 10:15:00,56.34,56.42,56.32,56.42,17430.0,53.9835,54.0602,53.9644,54.0602,17430.0
2021-06-09 10:20:00,56.41,56.49,56.33,56.33,24592.0,54.0506,54.1273,53.9739,53.9739,24592.0
2021-06-09 10:25:00,56.32,56.38,56.26,56.31,15318.0,53.9644,54.0219,53.9069,53.9548,15318.0
2021-06-09 10:30:00,56.3,56.49,56.27,56.29,47098.0,53.9452,54.1273,53.9165,53.9356,47098.0
2021-06-09 10:35:00,56.31,56.45,56.25,56.29,14395.0,53.9548,54.0889,53.8973,53.9356,14395.0
2021-06-09 10:40:00,56.27,56.33,56.23,56.28,14264.0,53.9165,53.9739,53.8781,53.926,14264.0
2021-06-09 10:45:00,56.28,56.38,56.27,56.34,40536.0,53.926,54.0219,53.9165,53.9835,40536.0
2021-06-09 10:50:00,56.33,56.46,56.32,56.4,15101.0,53.9739,54.0985,53.9644,54.041,15101.0
2021-06-09 10:55:00,56.4,56.44,56.26,56.27,16204.0,54.041,54.0793,53.9069,53.9165,16204.0
2021-06-09 11:00:00,56.27,56.31,56.25,56.31,12138.0,53.9165,53.9548,53.8973,53.9548,12138.0
2021-06-09 11:05:00,56.31,56.31,56.2,56.28,16170.0,53.9548,53.9548,53.8494,53.926,16170.0
2021-06-09 11:10:00,56.28,56.31,56.27,56.28,9840.0,53.926,53.9548,53.9165,53.926,9840.0
2021-06-09 11:15:00,56.29,56.43,56.29,56.36,20422.0,53.9356,54.0698,53.9356,54.0027,20422.0
2021-06-09 11:20:00,56.35,56.39,56.27,56.29,18175.0,53.9931,54.0314,53.9165,53.9356,18175.0
2021-06-09 11:25:00,56.27,56.3,56.25,56.26,12831.0,53.9165,53.9452,53.8973,53.9069,12831.0
2021-06-09 11:30:00,56.26,56.37,56.26,56.33,10990.0,53.9069,54.0123,53.9069,53.9739,10990.0
2021-06-09 11:35:00,56.33,56.33,56.23,56.23,9607.0,53.9739,53.9739,53.8781,53.8781,9607.0
2021-06-09 11:40:00,56.23,56.23,56.16,56.18,13873.0,53.8781,53.8781,53.8111,53.8302,13873.0
2021-06-09 11:45:00,56.18,56.18,56.11,56.12,22082.0,53.8302,53.8302,53.7631,53.7727,22082.0
2021-06-09 11:50:00,56.13,56.15,56.08,56.08,12612.0,53.7823,53.8015,53.7344,53.7344,12612.0
2021-06-09 11:55:00,56.07,56.09,55.94,55.96,26264.0,53.7248,53.744,53.6003,53.6194,26264.0
2021-06-09 12:00:00,55.96,55.97,55.92,55.93,13601.0,53.6194,53.629,53.5811,53.5907,13601.0
2021-06-09 12:05:00,55.93,55.96,55.9,55.94,12048.0,53.5907,53.6194,53.5619,53.6003,12048.0
2021-06-09 12:10:00,55.94,55.98,55.92,55.94,16137.0,53.6003,53.6386,53.5811,53.6003,16137.0
2021-06-09 12:15:00,55.96,56.06,55.93,56.06,10732.0,53.6194,53.7152,53.5907,53.7152,10732.0
2021-06-09 12:20:00,56.04,56.05,56.0,56.01,13611.0,53.6961,53.7057,53.6577,53.6673,13611.0
2021-06-09 12:25:00,56.0,56.01,55.94,55.94,13709.0,53.6577,53.6673,53.6003,53.6003,13709.0
2021-06-09 12:30:00,55.94,56.0,55.88,55.89,10982.0,53.6003,53.6577,53.5428,53.5523,10982.0
2021-06-09 12:35:00,55.88,55.92,55.85,55.86,6222.0,53.5428,53.5811,53.514,53.5236,6222.0
2021-06-09 12:40:00,55.85,55.9,55.82,55.85,13957.0,53.514,53.5619,53.4853,53.514,13957.0
2021-06-09 12:45:00,55.86,55.87,55.71,55.72,17813.0,53.5236,53.5332,53.3799,53.3895,17813.0
2021-06-09 12:50:00,55.73,55.77,55.71,55.72,8550.0,53.399,53.4374,53.3799,53.3895,8550.0
2021-06-09 12:55:00,55.73,55.76,55.72,55.75,13176.0,53.399,53.4278,53.3895,53.4182,13176.0
2021-06-09 13:00:00,55.74,55.76,55.67,55.69,12560.0,53.4086,53.4278,53.3415,53.3607,12560.0
2021-06-09 13:05:00,55.69,55.74,55.69,55.73,9443.0,53.3607,53.4086,53.3607,53.399,9443.0
2021-06-09 13:10:00,55.73,55.76,55.71,55.72,11108.0,53.399,53.4278,53.3799,53.3895,11108.0
2021-06-09 13:15:00,55.72,55.8,55.71,55.8,15357.0,53.3895,53.4661,53.3799,53.4661,15357.0
2021-06-09 13:20:00,55.81,55.84,55.73,55.73,14915.0,53.4757,53.5044,53.399,53.399,14915.0
2021-06-09 13:25:00,55.73,55.75,55.7,55.74,10114.0,53.399,53.4182,53.3703,53.4086,10114.0
2021-06-09 13:30:00,55.73,55.78,55.71,55.75,13158.0,53.399,53.4469,53.3799,53.4182,13158.0
2021-06-09 13:35:00,55.76,55.78,55.65,55.68,15610.0,53.4278,53.4469,53.3224,53.3511,15610.0
2021-06-09 13:40:00,55.66,55.68,55.61,55.63,10178.0,53.332,53.3511,53.2841,53.3032,10178.0
2021-06-09 13:45:00,55.65,55.68,55.61,55.68,9177.0,53.3224,53.3511,53.2841,53.3511,9177.0
2021-06-09 13:50:00,55.67,55.73,55.67,55.71,9888.0,53.3415,53.399,53.3415,53.3799,9888.0
2021-06-09 13:55:00,55.71,55.74,55.66,55.72,9540.0,53.3799,53.4086,53.332,53.3895,9540.0
2021-06-09 14:00:00,55.73,55.82,55.72,55.79,10900.0,53.399,53.4853,53.3895,53.4565,10900.0
2021-06-09 14:05:00,55.79,55.82,55.78,55.81,9427.0,53.4565,53.4853,53.4469,53.4757,9427.0
2021-06-09 14:10:00,55.8,55.85,55.79,55.82,11282.0,53.4661,53.514,53.4565,53.4853,11282.0
2021-06-09 14:15:00,55.83,55.86,55.8,55.85,9933.0,53.4949,53.5236,53.4661,53.514,9933.0
2021-06-09 14:20:00,55.84,55.85,55.73,55.81,11018.0,53.5044,53.514,53.399,53.4757,11018.0
2021-06-09 14:25:00,55.82,55.84,55.81,55.81,9334.0,53.4853,53.5044,53.4757,53.4757,9334.0
2021-06-09 14:30:00,55.8,55.88,55.8,55.87,11470.0,53.4661,53.5428,53.4661,53.5332,11470.0
2021-06-09 14:35:00,55.87,55.92,55.85,55.89,10744.0,53.5332,53.5811,53.514,53.5523,10744.0
2021-06-09 14:40:00,55.88,55.9,55.84,55.85,12221.0,53.5428,53.5619,53.5044,53.514,12221.0
2021-06-09 14:45:00,55.85,55.85,55.77,55.82,18476.0,53.514,53.514,53.4374,53.4853,18476.0
2021-06-09 14:50:00,55.83,55.84,55.72,55.74,24558.0,53.4949,53.5044,53.3895,53.4086,24558.0
2021-06-09 14:55:00,55.75,55.86,55.73,55.81,27163.0,53.4182,53.5236,53.399,53.4757,27163.0
2021-06-09 15:00:00,55.81,55.86,55.77,55.85,14060.0,53.4757,53.5236,53.4374,53.514,14060.0
2021-06-09 15:05:00,55.85,55.9,55.84,55.9,23185.0,53.514,53.5619,53.5044,53.5619,23185.0
2021-06-09 15:10:00,55.9,55.97,55.79,55.8,23971.0,53.5619,53.629,53.4565,53.4661,23971.0
2021-06-09 15:15:00,55.8,55.82,55.73,55.8,23480.0,53.4661,53.4853,53.399,53.4661,23480.0
2021-06-09 15:20:00,55.81,55.83,55.78,55.8,17803.0,53.4757,53.4949,53.4469,53.4661,17803.0
2021-06-09 15:25:00,55.81,55.84,55.76,55.77,23758.0,53.4757,53.5044,53.4278,53.4374,23758.0
2021-06-09 15:30:00,55.76,55.95,55.72,55.94,52888.0,53.4278,53.6098,53.3895,53.6003,52888.0
2021-06-09 15:35:00,55.94,55.97,55.89,55.95,33781.0,53.6003,53.629,53.5523,53.6098,33781.0
2021-06-09 15:40:00,55.95,55.96,55.84,55.86,44974.0,53.6098,53.6194,53.5044,53.5236,44974.0
2021-06-09 15:45:00,55.85,55.89,55.81,55.89,36189.0,53.514,53.5523,53.4757,53.5523,36189.0
2021-06-09 15:50:00,55.9,55.94,55.78,55.8,81170.0,53.5619,53.6003,53.4469,53.4661,81170.0
2021-06-09 15:55:00,55.8,55.88,55.79,55.83,126192.0,53.4661,53.5428,53.4565,53.4949,126192.0
2021-06-10 09:30:00,55.51,55.77,54.56,54.59,186874.0,53.3262,53.5759,52.4135,52.4424,186874.0
2021-06-10 09:35:00,54.63,54.66,54.13,54.46,89938.0,52.4808,52.5096,52.0005,52.3175,89938.0
2021-06-10 09:40:00,54.46,54.54,54.24,54.32,47653.0,52.3175,52.3943,52.1061,52.183,47653.0
2021-06-10 09:45:00,54.32,54.32,53.77,53.93,176911.0,52.183,52.183,51.6546,51.8083,176911.0
2021-06-10 09:50:00,53.92,54.31,53.8,54.14,76098.0,51.7987,52.1734,51.6834,52.0101,76098.0
2021-06-10 09:55:00,54.14,54.15,53.9,53.96,27137.0,52.0101,52.0197,51.7795,51.8371,27137.0
2021-06-10 10:00:00,54.0,54.25,53.94,54.25,91335.0,51.8756,52.1157,51.8179,52.1157,91335.0
2021-06-10 10:05:00,54.24,54.57,54.23,54.47,60025.0,52.1061,52.4231,52.0965,52.3271,60025.0
2021-06-10 10:10:00,54.45,54.47,54.11,54.23,29164.0,52.3079,52.3271,51.9812,52.0965,29164.0
2021-06-10 10:15:00,54.25,54.32,54.02,54.04,41063.0,52.1157,52.183,51.8948,51.914,41063.0
2021-06-10 10:20:00,54.04,54.05,53.73,53.9,76484.0,51.914,51.9236,51.6162,51.7795,76484.0
2021-06-10 10:25:00,53.88,53.99,53.84,53.96,31573.0,51.7603,51.866,51.7219,51.8371,31573.0
2021-06-10 10:30:00,53.95,53.98,53.78,53.89,37899.0,51.8275,51.8564,51.6642,51.7699,37899.0
2021-06-10 10:35:00,53.89,53.91,53.79,53.9,22027.0,51.7699,51.7891,51.6738,51.7795,22027.0
2021-06-10 10:40:00,53.89,54.05,53.82,53.82,30642.0,51.7699,51.9236,51.7026,51.7026,30642.0
2021-06-10 10:45:00,53.82,53.94,53.77,53.94,19102.0,51.7026,51.8179,51.6546,51.8179,19102.0
2021-06-10 10:50:00,53.92,53.92,53.77,53.78,44191.0,51.7987,51.7987,51.6546,51.6642,44191.0
2021-06-10 10:55:00,53.77,53.84,53.67,53.82,28314.0,51.6546,51.7219,51.5585,51.7026,28314.0
2021-06-10 11:00:00,53.82,53.92,53.74,53.75,45445.0,51.7026,51.7987,51.6258,51.6354,45445.0
2021-06-10 11:05:00,53.76,53.8,53.67,53.77,23180.0,51.645,51.6834,51.5585,51.6546,23180.0
2021-06-10 11:10:00,53.76,53.84,53.71,53.8,16199.0,51.645,51.7219,51.597,51.6834,16199.0
2021-06-10 11:15:00,53.82,53.91,53.8,53.89,27060.0,51.7026,51.7891,51.6834,51.7699,27060.0
2021-06-10 11:20:00,53.89,53.94,53.78,53.87,49970.0,51.7699,51.8179,51.6642,51.7507,49970.0
2021-06-10 11:25:00,53.87,53.87,53.72,53.8,28800.0,51.7507,51.7507,51.6066,51.6834,28800.0
2021-06-10 11:30:00,53.81,53.81,53.7,53.73,40960.0,51.693,51.693,51.5874,51.6162,40960.0
2021-06-10 11:35:00,53.73,53.81,53.72,53.8,16944.0,51.6162,51.693,51.6066,51.6834,16944.0
2021-06-10 11:40:00,53.8,53.83,53.73,53.8,24729.0,51.6834,51.7123,51.6162,51.6834,24729.0
2021-06-10 11:45:00,53.83,53.93,53.82,53.93,14848.0,51.7123,51.8083,51.7026,51.8083,14848.0
2021-06-10 11:50:00,53.93,54.01,53.78,53.8,28866.0,51.8083,51.8852,51.6642,51.6834,28866.0
2021-06-10 11:55:00,53.82,53.98,53.82,53.96,16811.0,51.7026,51.8564,51.7026,51.8371,16811.0
2021-06-10 12:00:00,53.97,54.0,53.91,53.95,20515.0,51.8467,51.8756,51.7891,51.8275,20515.0
2021-06-10 12:05:00,53.95,53.97,53.83,53.88,18819.0,51.8275,51.8467,51.7123,51.7603,18819.0
2021-06-10 12:10:00,53.89,54.0,53.89,53.98,24798.0,51.7699,51.8756,51.7699,51.8564,24798.0
2021-06-10 12:15:00,53.99,54.04,53.91,53.95,13687.0,51.866,51.914,51.7891,51.8275,13687.0
2021-06-10 12:20:00,53.96,54.0,53.93,53.96,11890.0,51.8371,51.8756,51.8083,51.8371,11890.0
2021-06-10 12:25:00,53.96,54.03,53.96,54.02,72819.0,51.8371,51.9044,51.8371,51.8948,72819.0
2021-06-10 12:30:00,54.02,54.09,53.99,54.07,26592.0,51.8948,51.962,51.866,51.9428,26592.0
2021-06-10 12:35:00,54.08,54.19,54.07,54.18,15652.0,51.9524,52.0581,51.9428,52.0485,15652.0
2021-06-10 12:40:00,54.18,54.33,54.14,54.31,17298.0,52.0485,52.1926,52.0101,52.1734,17298.0
2021-06-10 12:45:00,54.3,54.37,54.27,54.37,100683.0,52.1638,52.231,52.1349,52.231,100683.0
2021-06-10 12:50:00,54.38,54.38,54.21,54.24,28503.0,52.2406,52.2406,52.0773,52.1061,28503.0
2021-06-10 12:55:00,54.25,54.33,54.24,54.24,37043.0,52.1157,52.1926,52.1061,52.1061,37043.0
2021-06-10 13:00:00,54.22,54.31,54.21,54.27,23177.0,52.0869,52.1734,52.0773,52.1349,23177.0
2021-06-10 13:05:00,54.28,54.29,54.22,54.28,20768.0,52.1446,52.1542,52.0869,52.1446,20768.0
2021-06-10 13:10:00,54.28,54.28,54.26,54.28,10150.0,52.1446,52.1446,52.1253,52.1446,10150.0
2021-06-10 13:15:00,54.28,54.36,54.24,54.25,21578.0,52.1446,52.2214,52.1061,52.1157,21578.0
2021-06-10 13:20:00,54.25,54.25,54.18,54.2,10803.0,52.1157,52.1157,52.0485,52.0677,10803.0
2021-06-10 13:25:00,54.2,54.2,54.11,54.17,13384.0,52.0677,52.0677,51.9812,52.0389,13384.0
2021-06-10 13:30:00,54.16,54.2,54.14,54.17,7422.0,52.0293,52.0677,52.0101,52.0389,7422.0
2021-06-10 13:35:00,54.17,54.25,54.17,54.19,12202.0,52.0389,52.1157,52.0389,52.0581,12202.0
2021-06-10 13:40:00,54.18,54.25,54.18,54.25,11302.0,52.0485,52.1157,52.0485,52.1157,11302.0
2021-06-10 13:45:00,54.24,54.25,54.19,54.23,22568.0,52.1061,52.1157,52.0581,52.0965,22568.0
2021-06-10 13:50:00,54.23,54.23,54.13,54.17,50383.0,52.0965,52.0965,52.0005,52.0389,50383.0
2021-06-10 13:55:00,54.17,54.19,54.07,54.07,11640.0,52.0389,52.0581,51.9428,51.9428,11640.0
2021-06-10 14:00:00,54.08,54.09,53.99,54.03,21001.0,51.9524,51.962,51.866,51.9044,21001.0
2021-06-10 14:05:00,54.03,54.05,53.99,54.03,16709.0,51.9044,51.9236,51.866,51.9044,16709.0
2021-06-10 14:10:00,54.02,54.04,53.99,54.01,18501.0,51.8948,51.914,51.866,51.8852,18501.0
2021-06-10 14:15:00,54.01,54.04,53.99,54.02,15754.0,51.8852,51.914,51.866,51.8948,15754.0
2021-06-10 14:20:00,54.02,54.03,53.82,53.82,58832.0,51.8948,51.9044,51.7026,51.7026,58832.0
2021-06-10 14:25:00,53.82,53.84,53.73,53.81,13840.0,51.7026,51.7219,51.6162,51.693,13840.0
2021-06-10 14:30:00,53.81,53.83,53.74,53.75,42712.0,51.693,51.7123,51.6258,51.6354,42712.0
2021-06-10 14:35:00,53.74,53.83,53.73,53.74,12995.0,51.6258,51.7123,51.6162,51.6258,12995.0
2021-06-10 14:40:00,53.75,53.76,53.68,53.71,23195.0,51.6354,51.645,51.5682,51.597,23195.0
2021-06-10 14:45:00,53.71,53.79,53.69,53.76,22198.0,51.597,51.6738,51.5778,51.645,22198.0
2021-06-10 14:50:00,53.77,53.79,53.71,53.73,10675.0,51.6546,51.6738,51.597,51.6162,10675.0
2021-06-10 14:55:00,53.73,53.8,53.72,53.72,16945.0,51.6162,51.6834,51.6066,51.6066,16945.0
2021-06-10 15:00:00,53.71,53.83,53.7,53.73,36734.0,51.597,51.7123,51.5874,51.6162,36734.0
2021-06-10 15:05:00,53.72,53.74,53.66,53.7,34442.0,51.6066,51.6258,51.5489,51.5874,34442.0
2021-06-10 15:10:00,53.71,53.75,53.67,53.7,33953.0,51.597,51.6354,51.5585,51.5874,33953.0
2021-06-10 15:15:00,53.7,53.81,53.68,53.77,29822.0,51.5874,51.693,51.5682,51.6546,29822.0
2021-06-10 15:20:00,53.78,53.82,53.77,53.79,18834.0,51.6642,51.7026,51.6546,51.6738,18834.0
2021-06-10 15:25:00,53.78,53.88,53.72,53.88,24060.0,51.6642,51.7603,51.6066,51.7603,24060.0
2021-06-10 15:30:00,53.89,54.09,53.88,54.09,60318.0,51.7699,51.962,51.7603,51.962,60318.0
2021-06-10 15:35:00,54.09,54.18,54.08,54.14,46190.0,51.962,52.0485,51.9524,52.0101,46190.0
2021-06-10 15:40:00,54.13,54.13,54.04,54.08,48337.0,52.0005,52.0005,51.914,51.9524,48337.0
2021-06-10 15:45:00,54.09,54.11,54.02,54.02,49343.0,51.962,51.9812,51.8948,51.8948,49343.0
2021-06-10 15:50:00,54.03,54.08,53.96,54.05,99844.0,51.9044,51.9524,51.8371,51.9236,99844.0
2021-06-10 15:55:00,54.06,54.09,53.96,53.99,175153.0,51.9332,51.962,51.8371,51.866,175153.0
2021-06-11 09:30:00,54.26,54.71,54.14,54.67,113911.0,52.1253,52.5576,52.0101,52.5192,113911.0
2021-06-11 09:35:00,54.7,54.86,54.65,54.84,26577.0,52.548,52.7017,52.5,52.6825,26577.0
2021-06-11 09:40:00,54.85,54.93,54.75,54.8,55836.0,52.6921,52.769,52.5961,52.6441,55836.0
2021-06-11 09:45:00,54.77,54.84,54.7,54.71,33434.0,52.6153,52.6825,52.548,52.5576,33434.0
2021-06-11 09:50:00,54.7,54.74,54.47,54.47,57416.0,52.548,52.5865,52.3271,52.3271,57416.0
2021-06-11 09:55:00,54.47,54.56,54.39,54.52,22994.0,52.3271,52.4135,52.2502,52.3751,22994.0
2021-06-11 10:00:00,54.53,54.62,54.37,54.47,44324.0,52.3847,52.4712,52.231,52.3271,44324.0
2021-06-11 10:05:00,54.47,54.58,54.44,54.54,14942.0,52.3271,52.4327,52.2983,52.3943,14942.0
2021-06-11 10:10:00,54.52,54.58,54.42,54.43,30205.0,52.3751,52.4327,52.279,52.2886,30205.0
2021-06-11 10:15:00,54.43,54.48,54.34,54.34,28739.0,52.2886,52.3367,52.2022,52.2022,28739.0
2021-06-11 10:20:00,54.32,54.32,54.22,54.25,29515.0,52.183,52.183,52.0869,52.1157,29515.0
2021-06-11 10:25:00,54.24,54.35,54.23,54.29,24376.0,52.1061,52.2118,52.0965,52.1542,24376.0
2021-06-11 10:30:00,54.28,54.34,54.21,54.23,24203.0,52.1446,52.2022,52.0773,52.0965,24203.0
2021-06-11 10:35:00,54.23,54.24,54.16,54.2,24695.0,52.0965,52.1061,52.0293,52.0677,24695.0
2021-06-11 10:40:00,54.2,54.23,54.06,54.07,28637.0,52.0677,52.0965,51.9332,51.9428,28637.0
2021-06-11 10:45:00,54.09,54.21,54.06,54.15,22358.0,51.962,52.0773,51.9332,52.0197,22358.0
2021-06-11 10:50:00,54.15,54.2,54.11,54.12,19593.0,52.0197,52.0677,51.9812,51.9908,19593.0
2021-06-11 10:55:00,54.12,54.21,54.09,54.12,11155.0,51.9908,52.0773,51.962,51.9908,11155.0
2021-06-11 11:00:00,54.1,54.25,54.08,54.16,94518.0,51.9716,52.1157,51.9524,52.0293,94518.0
2021-06-11 11:05:00,54.16,54.37,54.16,54.35,19988.0,52.0293,52.231,52.0293,52.2118,19988.0
2021-06-11 11:10:00,54.33,54.45,54.31,54.42,14887.0,52.1926,52.3079,52.1734,52.279,14887.0
2021-06-11 11:15:00,54.43,54.46,54.39,54.41,19753.0,52.2886,52.3175,52.2502,52.2694,19753.0
2021-06-11 11:20:00,54.41,54.42,54.31,54.35,24366.0,52.2694,52.279,52.1734,52.2118,24366.0
2021-06-11 11:25:00,54.36,54.36,54.25,54.31,17493.0,52.2214,52.2214,52.1157,52.1734,17493.0
2021-06-11 11:30:00,54.31,54.31,54.23,54.28,23861.0,52.1734,52.1734,52.0965,52.1446,23861.0
2021-06-11 11:35:00,54.28,54.44,54.28,54.4,20967.0,52.1446,52.2983,52.1446,52.2598,20967.0
2021-06-11 11:40:00,54.37,54.44,54.36,54.42,18383.0,52.231,52.2983,52.2214,52.279,18383.0
2021-06-11 11:45:00,54.43,54.44,54.4,54.4,12173.0,52.2886,52.2983,52.2598,52.2598,12173.0
2021-06-11 11:50:00,54.41,54.44,54.39,54.41,73725.0,52.2694,52.2983,52.2502,52.2694,73725.0
2021-06-11 11:55:00,54.4,54.4,54.3,54.3,10633.0,52.2598,52.2598,52.1638,52.1638,10633.0
2021-06-11 12:00:00,54.32,54.4,54.32,54.38,6143.0,52.183,52.2598,52.183,52.2406,6143.0
2021-06-11 12:05:00,54.38,54.4,54.32,54.32,5802.0,52.2406,52.2598,52.183,52.183,5802.0
2021-06-11 12:10:00,54.32,54.37,54.3,54.3,6585.0,52.183,52.231,52.1638,52.1638,6585.0
2021-06-11 12:15:00,54.29,54.33,54.27,54.33,4925.0,52.1542,52.1926,52.1349,52.1926,4925.0
2021-06-11 12:20:00,54.32,54.32,54.17,54.2,3646.0,52.183,52.183,52.0389,52.0677,3646.0
2021-06-11 12:25:00,54.21,54.24,54.19,54.2,19908.0,52.0773,52.1061,52.0581,52.0677,19908.0
2021-06-11 12:30:00,54.21,54.25,54.2,54.25,11093.0,52.0773,52.1157,52.0677,52.1157,11093.0
2021-06-11 12:35:00,54.25,54.26,54.21,54.22,10312.0,52.1157,52.1253,52.0773,52.0869,10312.0
2021-06-11 12:40:00,54.23,54.27,54.19,54.27,17901.0,52.0965,52.1349,52.0581,52.1349,17901.0
2021-06-11 12:45:00,54.28,54.29,54.24,54.29,6451.0,52.1446,52.1542,52.1061,52.1542,6451.0
2021-06-11 12:50:00,54.28,54.3,54.24,54.28,17715.0,52.1446,52.1638,52.1061,52.1446,17715.0
2021-06-11 12:55:00,54.29,54.38,54.29,54.35,7091.0,52.1542,52.2406,52.1542,52.2118,7091.0
2021-06-11 13:00:00,54.35,54.37,54.31,54.35,5872.0,52.2118,52.231,52.1734,52.2118,5872.0
2021-06-11 13:05:00,54.35,54.39,54.27,54.39,9098.0,52.2118,52.2502,52.1349,52.2502,9098.0
2021-06-11 13:10:00,54.4,54.4,54.36,54.4,10026.0,52.2598,52.2598,52.2214,52.2598,10026.0
2021-06-11 13:15:00,54.37,54.4,54.36,54.38,3230.0,52.231,52.2598,52.2214,52.2406,3230.0
2021-06-11 13:20:00,54.39,54.4,54.36,54.37,11180.0,52.2502,52.2598,52.2214,52.231,11180.0
2021-06-11 13:25:00,54.37,54.37,54.34,54.35,19260.0,52.231,52.231,52.2022,52.2118,19260.0
2021-06-11 13:30:00,54.35,54.39,54.3,54.36,36743.0,52.2118,52.2502,52.1638,52.2214,36743.0
2021-06-11 13:35:00,54.36,54.41,54.35,54.39,15839.0,52.2214,52.2694,52.2118,52.2502,15839.0
2021-06-11 13:40:00,54.4,54.4,54.31,54.32,14516.0,52.2598,52.2598,52.1734,52.183,14516.0
2021-06-11 13:45:00,54.32,54.36,54.31,54.35,8754.0,52.183,52.2214,52.1734,52.2118,8754.0
2021-06-11 13:50:00,54.34,54.34,54.3,54.34,4151.0,52.2022,52.2022,52.1638,52.2022,4151.0
2021-06-11 13:55:00,54.34,54.37,54.33,54.37,10522.0,52.2022,52.231,52.1926,52.231,10522.0
2021-06-11 14:00:00,54.37,54.46,54.36,54.39,12853.0,52.231,52.3175,52.2214,52.2502,12853.0
2021-06-11 14:05:00,54.4,54.43,54.38,54.42,11554.0,52.2598,52.2886,52.2406,52.279,11554.0
2021-06-11 14:10:00,54.43,54.43,54.36,54.36,10751.0,52.2886,52.2886,52.2214,52.2214,10751.0
2021-06-11 14:15:00,54.38,54.38,54.32,54.33,8474.0,52.2406,52.2406,52.183,52.1926,8474.0
2021-06-11 14:20:00,54.35,54.39,54.35,54.36,10163.0,52.2118,52.2502,52.2118,52.2214,10163.0
2021-06-11 14:25:00,54.37,54.43,54.36,54.38,13753.0,52.231,52.2886,52.2214,52.2406,13753.0
2021-06-11 14:30:00,54.38,54.39,54.3,54.33,28606.0,52.2406,52.2502,52.1638,52.1926,28606.0
2021-06-11 14:35:00,54.33,54.34,54.29,54.3,16694.0,52.1926,52.2022,52.1542,52.1638,16694.0
2021-06-11 14:40:00,54.31,54.32,54.27,54.28,3615.0,52.1734,52.183,52.1349,52.1446,3615.0
2021-06-11 14:45:00,54.27,54.31,54.27,54.28,8653.0,52.1349,52.1734,52.1349,52.1446,8653.0
2021-06-11 14:50:00,54.28,54.34,54.27,54.34,9322.0,52.1446,52.2022,52.1349,52.2022,9322.0
2021-06-11 14:55:00,54.35,54.35,54.3,54.32,14294.0,52.2118,52.2118,52.1638,52.183,14294.0
2021-06-11 15:00:00,54.32,54.34,54.29,54.31,20992.0,52.183,52.2022,52.1542,52.1734,20992.0
2021-06-11 15:05:00,54.31,54.31,54.24,54.26,9601.0,52.1734,52.1734,52.1061,52.1253,9601.0
2021-06-11 15:10:00,54.26,54.27,54.2,54.21,20193.0,52.1253,52.1349,52.0677,52.0773,20193.0
2021-06-11 15:15:00,54.22,54.24,54.2,54.2,13777.0,52.0869,52.1061,52.0677,52.0677,13777.0
2021-06-11 15:20:00,54.2,54.21,54.18,54.19,13590.0,52.0677,52.0773,52.0485,52.0581,13590.0
2021-06-11 15:25:00,54.2,54.24,54.2,54.23,16502.0,52.0677,52.1061,52.0677,52.0965,16502.0
2021-06-11 15:30:00,54.23,54.27,54.18,54.25,30168.0,52.0965,52.1349,52.0485,52.1157,30168.0
2021-06-11 15:35:00,54.26,54.33,54.24,54.27,36402.0,52.1253,52.1926,52.1061,52.1349,36402.0
2021-06-11 15:40:00,54.28,54.28,54.21,54.28,17829.0,52.1446,52.1446,52.0773,52.1446,17829.0
2021-06-11 15:45:00,54.28,54.29,54.23,54.28,28644.0,52.1446,52.1542,52.0965,52.1446,28644.0
2021-06-11 15:50:00,54.28,54.32,54.26,54.28,40392.0,52.1446,52.183,52.1253,52.1446,40392.0
2021-06-11 15:55:00,54.27,54.36,54.26,54.35,92569.0,52.1349,52.2214,52.1253,52.2118,92569.0
2021-06-14 09:30:00,54.15,54.55,54.15,54.51,44747.0,52.0197,52.4039,52.0197,52.3655,44747.0
2021-06-14 09:35:00,54.51,54.73,54.51,54.59,33532.0,52.3655,52.5768,52.3655,52.4424,33532.0
2021-06-14 09:40:00,54.58,54.68,54.54,54.62,14476.0,52.4327,52.5288,52.3943,52.4712,14476.0
2021-06-14 09:45:00,54.61,54.77,54.58,54.62,12424.0,52.4616,52.6153,52.4327,52.4712,12424.0
2021-06-14 09:50:00,54.59,54.66,54.51,54.62,19966.0,52.4424,52.5096,52.3655,52.4712,19966.0
2021-06-14 09:55:00,54.61,54.7,54.52,54.58,10684.0,52.4616,52.548,52.3751,52.4327,10684.0
2021-06-14 10:00:00,54.61,54.67,54.51,54.54,21203.0,52.4616,52.5192,52.3655,52.3943,21203.0
2021-06-14 10:05:00,54.54,54.56,54.47,54.53,8823.0,52.3943,52.4135,52.3271,52.3847,8823.0
2021-06-14 10:10:00,54.53,54.55,54.43,54.46,12872.0,52.3847,52.4039,52.2886,52.3175,12872.0
2021-06-14 10:15:00,54.47,54.51,54.4,54.44,28678.0,52.3271,52.3655,52.2598,52.2983,28678.0
2021-06-14 10:20:00,54.47,54.47,54.41,54.41,6856.0,52.3271,52.3271,52.2694,52.2694,6856.0
2021-06-14 10:25:00,54.43,54.52,54.39,54.43,7013.0,52.2886,52.3751,52.2502,52.2886,7013.0
2021-06-14 10:30:00,54.42,54.42,54.29,54.31,20698.0,52.279,52.279,52.1542,52.1734,20698.0
2021-06-14 10:35:00,54.3,54.31,54.21,54.25,12925.0,52.1638,52.1734,52.0773,52.1157,12925.0
2021-06-14 10:40:00,54.24,54.35,54.21,54.34,13741.0,52.1061,52.2118,52.0773,52.2022,13741.0
2021-06-14 10:45:00,54.36,54.41,54.19,54.21,9375.0,52.2214,52.2694,52.0581,52.0773,9375.0
2021-06-14 10:50:00,54.2,54.24,54.16,54.22,8515.0,52.0677,52.1061,52.0293,52.0869,8515.0
2021-06-14 10:55:00,54.22,54.23,54.07,54.1,22062.0,52.0869,52.0965,51.9428,51.9716,22062.0
2021-06-14 11:00:00,54.1,54.1,53.96,54.02,26875.0,51.9716,51.9716,51.8371,51.8948,26875.0
2021-06-14 11:05:00,54.04,54.04,53.93,54.02,13672.0,51.914,51.914,51.8083,51.8948,13672.0
2021-06-14 11:10:00,54.01,54.02,53.97,53.99,11019.0,51.8852,51.8948,51.8467,51.866,11019.0
2021-06-14 11:15:00,53.98,54.01,53.92,53.95,9279.0,51.8564,51.8852,51.7987,51.8275,9279.0
2021-06-14 11:20:00,53.96,54.03,53.93,53.99,43855.0,51.8371,51.9044,51.8083,51.866,43855.0
2021-06-14 11:25:00,53.99,54.01,53.89,53.96,22482.0,51.866,51.8852,51.7699,51.8371,22482.0
2021-06-14 11:30:00,53.97,53.98,53.85,53.89,13394.0,51.8467,51.8564,51.7315,51.7699,13394.0
2021-06-14 11:35:00,53.91,53.94,53.82,53.88,10507.0,51.7891,51.8179,51.7026,51.7603,10507.0
2021-06-14 11:40:00,53.88,53.88,53.69,53.7,40537.0,51.7603,51.7603,51.5778,51.5874,40537.0
2021-06-14 11:45:00,53.7,53.72,53.66,53.69,27746.0,51.5874,51.6066,51.5489,51.5778,27746.0
2021-06-14 11:50:00,53.69,53.74,53.66,53.66,20655.0,51.5778,51.6258,51.5489,51.5489,20655.0
2021-06-14 11:55:00,53.67,53.7,53.64,53.69,13334.0,51.5585,51.5874,51.5297,51.5778,13334.0
2021-06-14 12:00:00,53.7,53.7,53.67,53.69,15957.0,51.5874,51.5874,51.5585,51.5778,15957.0
2021-06-14 12:05:00,53.67,53.7,53.64,53.69,10309.0,51.5585,51.5874,51.5297,51.5778,10309.0
2021-06-14 12:10:00,53.69,53.72,53.68,53.7,19773.0,51.5778,51.6066,51.5682,51.5874,19773.0
2021-06-14 12:15:00,53.7,53.79,53.66,53.67,17728.0,51.5874,51.6738,51.5489,51.5585,17728.0
2021-06-14 12:20:00,53.66,53.67,53.6,53.61,9749.0,51.5489,51.5585,51.4913,51.5009,9749.0
2021-06-14 12:25:00,53.6,53.6,53.52,53.56,27257.0,51.4913,51.4913,51.4145,51.4529,27257.0
2021-06-14 12:30:00,53.56,53.56,53.43,53.45,20308.0,51.4529,51.4529,51.328,51.3472,20308.0
2021-06-14 12:35:00,53.46,53.54,53.46,53.46,13377.0,51.3568,51.4337,51.3568,51.3568,13377.0
2021-06-14 12:40:00,53.46,53.46,53.37,53.39,26524.0,51.3568,51.3568,51.2704,51.2896,26524.0
2021-06-14 12:45:00,53.4,53.52,53.39,53.4,17457.0,51.2992,51.4145,51.2896,51.2992,17457.0
2021-06-14 12:50:00,53.4,53.44,53.4,53.44,16991.0,51.2992,51.3376,51.2992,51.3376,16991.0
2021-06-14 12:55:00,53.44,53.48,53.43,53.46,17679.0,51.3376,51.376,51.328,51.3568,17679.0
2021-06-14 13:00:00,53.43,53.48,53.39,53.42,13369.0,51.328,51.376,51.2896,51.3184,13369.0
2021-06-14 13:05:00,53.4,53.44,53.36,53.36,19262.0,51.2992,51.3376,51.2607,51.2607,19262.0
2021-06-14 13:10:00,53.37,53.39,53.33,53.36,14290.0,51.2704,51.2896,51.2319,51.2607,14290.0
2021-06-14 13:15:00,53.34,53.35,53.3,53.35,17345.0,51.2415,51.2511,51.2031,51.2511,17345.0
2021-06-14 13:20:00,53.34,53.35,53.26,53.33,17633.0,51.2415,51.2511,51.1647,51.2319,17633.0
2021-06-14 13:25:00,53.33,53.41,53.32,53.39,11804.0,51.2319,51.3088,51.2223,51.2896,11804.0
2021-06-14 13:30:00,53.4,53.42,53.37,53.38,14147.0,51.2992,51.3184,51.2704,51.28,14147.0
2021-06-14 13:35:00,53.38,53.45,53.35,53.43,16937.0,51.28,51.3472,51.2511,51.328,16937.0
2021-06-14 13:40:00,53.44,53.48,53.42,53.43,12818.0,51.3376,51.376,51.3184,51.328,12818.0
2021-06-14 13:45:00,53.43,53.46,53.39,53.46,18199.0,51.328,51.3568,51.2896,51.3568,18199.0
2021-06-14 13:50:00,53.47,53.48,53.42,53.42,12847.0,51.3664,51.376,51.3184,51.3184,12847.0
2021-06-14 13:55:00,53.42,53.42,53.29,53.32,35047.0,51.3184,51.3184,51.1935,51.2223,35047.0
2021-06-14 14:00:00,53.31,53.31,53.23,53.28,26192.0,51.2127,51.2127,51.1359,51.1839,26192.0
2021-06-14 14:05:00,53.28,53.29,53.12,53.14,37211.0,51.1839,51.1935,51.0302,51.0494,37211.0
2021-06-14 14:10:00,53.13,53.19,53.13,53.14,20794.0,51.0398,51.0974,51.0398,51.0494,20794.0
2021-06-14 14:15:00,53.14,53.17,53.09,53.11,39547.0,51.0494,51.0782,51.0014,51.0206,39547.0
2021-06-14 14:20:00,53.12,53.17,53.09,53.13,31470.0,51.0302,51.0782,51.0014,51.0398,31470.0
2021-06-14 14:25:00,53.13,53.23,53.13,53.22,30327.0,51.0398,51.1359,51.0398,51.1263,30327.0
2021-06-14 14:30:00,53.21,53.22,53.15,53.19,26128.0,51.1166,51.1263,51.059,51.0974,26128.0
2021-06-14 14:35:00,53.19,53.38,53.18,53.38,28327.0,51.0974,51.28,51.0878,51.28,28327.0
2021-06-14 14:40:00,53.37,53.45,53.35,53.41,20896.0,51.2704,51.3472,51.2511,51.3088,20896.0
2021-06-14 14:45:00,53.41,53.43,53.32,53.38,24019.0,51.3088,51.328,51.2223,51.28,24019.0
2021-06-14 14:50:00,53.38,53.38,53.31,53.34,18019.0,51.28,51.28,51.2127,51.2415,18019.0
2021-06-14 14:55:00,53.34,53.38,53.32,53.38,13251.0,51.2415,51.28,51.2223,51.28,13251.0
2021-06-14 15:00:00,53.38,53.41,53.33,53.35,18327.0,51.28,51.3088,51.2319,51.2511,18327.0
2021-06-14 15:05:00,53.34,53.35,53.24,53.25,77368.0,51.2415,51.2511,51.1455,51.1551,77368.0
2021-06-14 15:10:00,53.26,53.28,53.23,53.26,87814.0,51.1647,51.1839,51.1359,51.1647,87814.0
2021-06-14 15:15:00,53.26,53.28,53.24,53.25,44103.0,51.1647,51.1839,51.1455,51.1551,44103.0
2021-06-14 15:20:00,53.24,53.34,53.23,53.33,46686.0,51.1455,51.2415,51.1359,51.2319,46686.0
2021-06-14 15:25:00,53.34,53.36,53.21,53.25,30464.0,51.2415,51.2607,51.1166,51.1551,30464.0
2021-06-14 15:30:00,53.26,53.35,53.25,53.33,19555.0,51.1647,51.2511,51.1551,51.2319,19555.0
2021-06-14 15:35:00,53.33,53.41,53.33,53.39,25995.0,51.2319,51.3088,51.2319,51.2896,25995.0
2021-06-14 15:40:00,53.39,53.39,53.3,53.32,25376.0,51.2896,51.2896,51.2031,51.2223,25376.0
2021-06-14 15:45:00,53.33,53.36,53.31,53.31,37090.0,51.2319,51.2607,51.2127,51.2127,37090.0
2021-06-14 15:50:00,53.32,53.4,53.27,53.38,99956.0,51.2223,51.2992,51.1743,51.28,99956.0
2021-06-14 15:55:00,53.38,53.53,53.38,53.53,175708.0,51.28,51.4241,51.28,51.4241,175708.0
2021-06-15 09:30:00,53.81,53.81,53.38,53.68,41276.0,51.693,51.693,51.28,51.5682,41276.0
2021-06-15 09:35:00,53.67,54.12,53.64,54.02,38185.0,51.5585,51.9908,51.5297,51.8948,38185.0
2021-06-15 09:40:00,54.02,54.04,53.69,53.73,18871.0,51.8948,51.914,51.5778,51.6162,18871.0
2021-06-15 09:45:00,53.72,53.74,53.62,53.62,11970.0,51.6066,51.6258,51.5105,51.5105,11970.0
2021-06-15 09:50:00,53.62,53.7,53.54,53.62,16168.0,51.5105,51.5874,51.4337,51.5105,16168.0
2021-06-15 09:55:00,53.63,53.72,53.59,53.71,10289.0,51.5201,51.6066,51.4817,51.597,10289.0
2021-06-15 10:00:00,53.71,53.99,53.68,53.96,23248.0,51.597,51.866,51.5682,51.8371,23248.0
2021-06-15 10:05:00,53.94,53.97,53.83,53.83,19229.0,51.8179,51.8467,51.7123,51.7123,19229.0
2021-06-15 10:10:00,53.83,53.99,53.73,53.99,22595.0,51.7123,51.866,51.6162,51.866,22595.0
2021-06-15 10:15:00,53.98,54.09,53.9,53.9,16879.0,51.8564,51.962,51.7795,51.7795,16879.0
2021-06-15 10:20:00,53.88,54.14,53.88,54.12,23258.0,51.7603,52.0101,51.7603,51.9908,23258.0
2021-06-15 10:25:00,54.1,54.11,53.97,54.03,13185.0,51.9716,51.9812,51.8467,51.9044,13185.0
2021-06-15 10:30:00,54.02,54.02,53.87,53.94,12614.0,51.8948,51.8948,51.7507,51.8179,12614.0
2021-06-15 10:35:00,53.94,53.96,53.85,53.86,28428.0,51.8179,51.8371,51.7315,51.7411,28428.0
2021-06-15 10:40:00,53.87,53.99,53.85,53.94,11422.0,51.7507,51.866,51.7315,51.8179,11422.0
2021-06-15 10:45:00,53.93,53.93,53.82,53.9,21069.0,51.8083,51.8083,51.7026,51.7795,21069.0
2021-06-15 10:50:00,53.88,53.96,53.87,53.88,12919.0,51.7603,51.8371,51.7507,51.7603,12919.0
2021-06-15 10:55:00,53.89,53.91,53.81,53.85,10422.0,51.7699,51.7891,51.693,51.7315,10422.0
2021-06-15 11:00:00,53.86,53.86,53.76,53.79,15840.0,51.7411,51.7411,51.645,51.6738,15840.0
2021-06-15 11:05:00,53.8,53.88,53.8,53.87,14257.0,51.6834,51.7603,51.6834,51.7507,14257.0
2021-06-15 11:10:00,53.87,54.02,53.87,53.99,19262.0,51.7507,51.8948,51.7507,51.866,19262.0
2021-06-15 11:15:00,53.96,54.03,53.92,54.02,9100.0,51.8371,51.9044,51.7987,51.8948,9100.0
2021-06-15 11:20:00,54.02,54.16,53.98,54.1,83856.0,51.8948,52.0293,51.8564,51.9716,83856.0
2021-06-15 11:25:00,54.09,54.21,54.09,54.11,12641.0,51.962,52.0773,51.962,51.9812,12641.0
2021-06-15 11:30:00,54.1,54.15,53.98,53.98,18596.0,51.9716,52.0197,51.8564,51.8564,18596.0
2021-06-15 11:35:00,53.98,54.0,53.86,53.88,5607.0,51.8564,51.8756,51.7411,51.7603,5607.0
2021-06-15 11:40:00,53.89,54.03,53.89,54.0,19863.0,51.7699,51.9044,51.7699,51.8756,19863.0
2021-06-15 11:45:00,54.01,54.05,53.96,54.0,15012.0,51.8852,51.9236,51.8371,51.8756,15012.0
2021-06-15 11:50:00,54.0,54.06,53.97,53.99,9494.0,51.8756,51.9332,51.8467,51.866,9494.0
2021-06-15 11:55:00,53.98,53.98,53.85,53.86,8180.0,51.8564,51.8564,51.7315,51.7411,8180.0
2021-06-15 12:00:00,53.83,53.83,53.74,53.75,10737.0,51.7123,51.7123,51.6258,51.6354,10737.0
2021-06-15 12:05:00,53.76,53.8,53.74,53.8,5563.0,51.645,51.6834,51.6258,51.6834,5563.0
2021-06-15 12:10:00,53.79,53.83,53.71,53.75,28121.0,51.6738,51.7123,51.597,51.6354,28121.0
2021-06-15 12:15:00,53.74,53.85,53.74,53.85,9853.0,51.6258,51.7315,51.6258,51.7315,9853.0
2021-06-15 12:20:00,53.85,53.97,53.84,53.97,12475.0,51.7315,51.8467,51.7219,51.8467,12475.0
2021-06-15 12:25:00,53.96,54.0,53.91,53.97,8638.0,51.8371,51.8756,51.7891,51.8467,8638.0
2021-06-15 12:30:00,53.98,54.0,53.9,53.97,8812.0,51.8564,51.8756,51.7795,51.8467,8812.0
2021-06-15 12:35:00,53.97,53.97,53.87,53.91,7942.0,51.8467,51.8467,51.7507,51.7891,7942.0
2021-06-15 12:40:00,53.9,53.98,53.9,53.98,19344.0,51.7795,51.8564,51.7795,51.8564,19344.0
2021-06-15 12:45:00,54.0,54.07,53.99,54.06,14327.0,51.8756,51.9428,51.866,51.9332,14327.0
2021-06-15 12:50:00,54.05,54.13,54.04,54.12,9739.0,51.9236,52.0005,51.914,51.9908,9739.0
2021-06-15 12:55:00,54.09,54.13,54.07,54.07,8708.0,51.962,52.0005,51.9428,51.9428,8708.0
2021-06-15 13:00:00,54.07,54.13,54.05,54.13,7771.0,51.9428,52.0005,51.9236,52.0005,7771.0
2021-06-15 13:05:00,54.13,54.26,54.13,54.23,17403.0,52.0005,52.1253,52.0005,52.0965,17403.0
2021-06-15 13:10:00,54.22,54.24,54.14,54.14,14708.0,52.0869,52.1061,52.0101,52.0101,14708.0
2021-06-15 13:15:00,54.12,54.19,54.12,54.18,5187.0,51.9908,52.0581,51.9908,52.0485,5187.0
2021-06-15 13:20:00,54.17,54.23,54.14,54.16,12802.0,52.0389,52.0965,52.0101,52.0293,12802.0
2021-06-15 13:25:00,54.15,54.17,54.09,54.09,4542.0,52.0197,52.0389,51.962,51.962,4542.0
2021-06-15 13:30:00,54.07,54.2,54.07,54.2,13121.0,51.9428,52.0677,51.9428,52.0677,13121.0
2021-06-15 13:35:00,54.2,54.23,54.16,54.19,8541.0,52.0677,52.0965,52.0293,52.0581,8541.0
2021-06-15 13:40:00,54.21,54.27,54.19,54.25,9659.0,52.0773,52.1349,52.0581,52.1157,9659.0
2021-06-15 13:45:00,54.25,54.29,54.23,54.26,5988.0,52.1157,52.1542,52.0965,52.1253,5988.0
2021-06-15 13:50:00,54.26,54.45,54.26,54.43,21753.0,52.1253,52.3079,52.1253,52.2886,21753.0
2021-06-15 13:55:00,54.44,54.49,54.41,54.41,22381.0,52.2983,52.3463,52.2694,52.2694,22381.0
2021-06-15 14:00:00,54.43,54.48,54.38,54.44,14139.0,52.2886,52.3367,52.2406,52.2983,14139.0
2021-06-15 14:05:00,54.42,54.42,54.38,54.39,11589.0,52.279,52.279,52.2406,52.2502,11589.0
2021-06-15 14:10:00,54.38,54.4,54.34,54.34,9309.0,52.2406,52.2598,52.2022,52.2022,9309.0
2021-06-15 14:15:00,54.34,54.41,54.33,54.33,8700.0,52.2022,52.2694,52.1926,52.1926,8700.0
2021-06-15 14:20:00,54.31,54.36,54.29,54.34,9627.0,52.1734,52.2214,52.1542,52.2022,9627.0
2021-06-15 14:25:00,54.35,54.39,54.32,54.36,12872.0,52.2118,52.2502,52.183,52.2214,12872.0
2021-06-15 14:30:00,54.37,54.37,54.31,54.32,11869.0,52.231,52.231,52.1734,52.183,11869.0
2021-06-15 14:35:00,54.32,54.38,54.3,54.3,12374.0,52.183,52.2406,52.1638,52.1638,12374.0
2021-06-15 14:40:00,54.3,54.31,54.16,54.17,6548.0,52.1638,52.1734,52.0293,52.0389,6548.0
2021-06-15 14:45:00,54.17,54.26,54.17,54.21,11180.0,52.0389,52.1253,52.0389,52.0773,11180.0
2021-06-15 14:50:00,54.21,54.26,54.2,54.25,6537.0,52.0773,52.1253,52.0677,52.1157,6537.0
2021-06-15 14:55:00,54.25,54.29,54.25,54.28,11383.0,52.1157,52.1542,52.1157,52.1446,11383.0
2021-06-15 15:00:00,54.28,54.3,54.22,54.23,15554.0,52.1446,52.1638,52.0869,52.0965,15554.0
2021-06-15 15:05:00,54.23,54.28,54.23,54.27,10224.0,52.0965,52.1446,52.0965,52.1349,10224.0
2021-06-15 15:10:00,54.27,54.31,54.24,54.3,6540.0,52.1349,52.1734,52.1061,52.1638,6540.0
2021-06-15 15:15:00,54.3,54.41,54.29,54.4,9717.0,52.1638,52.2694,52.1542,52.2598,9717.0
2021-06-15 15:20:00,54.4,54.4,54.34,54.35,10143.0,52.2598,52.2598,52.2022,52.2118,10143.0
2021-06-15 15:25:00,54.34,54.38,54.23,54.28,19231.0,52.2022,52.2406,52.0965,52.1446,19231.0
2021-06-15 15:30:00,54.27,54.27,54.19,54.22,14280.0,52.1349,52.1349,52.0581,52.0869,14280.0
2021-06-15 15:35:00,54.23,54.24,54.19,54.22,17464.0,52.0965,52.1061,52.0581,52.0869,17464.0
2021-06-15 15:40:00,54.22,54.25,54.19,54.21,21019.0,52.0869,52.1157,52.0581,52.0773,21019.0
2021-06-15 15:45:00,54.22,54.25,54.19,54.25,38307.0,52.0869,52.1157,52.0581,52.1157,38307.0
2021-06-15 15:50:00,54.27,54.37,54.23,54.25,49829.0,52.1349,52.231,52.0965,52.1157,49829.0
2021-06-15 15:55:00,54.26,54.32,54.14,54.22,87333.0,52.1253,52.183,52.0101,52.0869,87333.0
2021-06-16 09:30:00,54.08,54.09,53.73,54.09,51980.0,51.9524,51.962,51.6162,51.962,51980.0
2021-06-16 09:35:00,54.08,54.28,54.04,54.19,15217.0,51.9524,52.1446,51.914,52.0581,15217.0
2021-06-16 09:40:00,54.18,54.18,53.57,53.59,15313.0,52.0485,52.0485,51.4625,51.4817,15313.0
2021-06-16 09:45:00,53.58,53.7,53.49,53.49,10964.0,51.4721,51.5874,51.3856,51.3856,10964.0
2021-06-16 09:50:00,53.46,53.57,53.37,53.55,16089.0,51.3568,51.4625,51.2704,51.4433,16089.0
2021-06-16 09:55:00,53.54,53.78,53.49,53.77,15275.0,51.4337,51.6642,51.3856,51.6546,15275.0
2021-06-16 10:00:00,53.79,54.0,53.79,53.9,15964.0,51.6738,51.8756,51.6738,51.7795,15964.0
2021-06-16 10:05:00,53.88,53.88,53.69,53.7,23281.0,51.7603,51.7603,51.5778,51.5874,23281.0
2021-06-16 10:10:00,53.7,53.74,53.59,53.59,16834.0,51.5874,51.6258,51.4817,51.4817,16834.0
2021-06-16 10:15:00,53.57,53.61,53.47,53.59,11376.0,51.4625,51.5009,51.3664,51.4817,11376.0
2021-06-16 10:20:00,53.56,53.6,53.49,53.54,16633.0,51.4529,51.4913,51.3856,51.4337,16633.0
2021-06-16 10:25:00,53.56,53.6,53.51,53.56,14916.0,51.4529,51.4913,51.4048,51.4529,14916.0
2021-06-16 10:30:00,53.57,53.61,53.48,53.58,23490.0,51.4625,51.5009,51.376,51.4721,23490.0
2021-06-16 10:35:00,53.57,53.66,53.55,53.58,24068.0,51.4625,51.5489,51.4433,51.4721,24068.0
2021-06-16 10:40:00,53.57,53.66,53.47,53.66,33997.0,51.4625,51.5489,51.3664,51.5489,33997.0
2021-06-16 10:45:00,53.65,53.73,53.56,53.57,20863.0,51.5393,51.6162,51.4529,51.4625,20863.0
2021-06-16 10:50:00,53.57,53.64,53.53,53.59,15690.0,51.4625,51.5297,51.4241,51.4817,15690.0
2021-06-16 10:55:00,53.57,53.57,53.5,53.53,12819.0,51.4625,51.4625,51.3952,51.4241,12819.0
2021-06-16 11:00:00,53.51,53.52,53.44,53.49,10431.0,51.4048,51.4145,51.3376,51.3856,10431.0
2021-06-16 11:05:00,53.48,53.51,53.42,53.46,21179.0,51.376,51.4048,51.3184,51.3568,21179.0
2021-06-16 11:10:00,53.45,53.57,53.44,53.55,13903.0,51.3472,51.4625,51.3376,51.4433,13903.0
2021-06-16 11:15:00,53.55,53.7,53.5,53.6,17637.0,51.4433,51.5874,51.3952,51.4913,17637.0
2021-06-16 11:20:00,53.62,53.72,53.62,53.72,6798.0,51.5105,51.6066,51.5105,51.6066,6798.0
2021-06-16 11:25:00,53.72,53.75,53.69,53.74,10388.0,51.6066,51.6354,51.5778,51.6258,10388.0
2021-06-16 11:30:00,53.74,53.8,53.73,53.76,11310.0,51.6258,51.6834,51.6162,51.645,11310.0
2021-06-16 11:35:00,53.77,53.83,53.76,53.81,12894.0,51.6546,51.7123,51.645,51.693,12894.0
2021-06-16 11:40:00,53.83,53.85,53.77,53.77,18099.0,51.7123,51.7315,51.6546,51.6546,18099.0
2021-06-16 11:45:00,53.78,53.86,53.77,53.83,12907.0,51.6642,51.7411,51.6546,51.7123,12907.0
2021-06-16 11:50:00,53.82,53.91,53.8,53.81,14481.0,51.7026,51.7891,51.6834,51.693,14481.0
2021-06-16 11:55:00,53.8,53.88,53.79,53.86,7380.0,51.6834,51.7603,51.6738,51.7411,7380.0
2021-06-16 12:00:00,53.84,53.86,53.81,53.84,15493.0,51.7219,51.7411,51.693,51.7219,15493.0
2021-06-16 12:05:00,53.84,53.87,53.79,53.84,23004.0,51.7219,51.7507,51.6738,51.7219,23004.0
2021-06-16 12:10:00,53.85,53.86,53.76,53.8,20667.0,51.7315,51.7411,51.645,51.6834,20667.0
2021-06-16 12:15:00,53.78,53.85,53.78,53.83,12148.0,51.6642,51.7315,51.6642,51.7123,12148.0
2021-06-16 12:20:00,53.84,53.85,53.75,53.84,12200.0,51.7219,51.7315,51.6354,51.7219,12200.0
2021-06-16 12:25:00,53.83,53.84,53.78,53.79,23990.0,51.7123,51.7219,51.6642,51.6738,23990.0
2021-06-16 12:30:00,53.79,53.84,53.77,53.84,15672.0,51.6738,51.7219,51.6546,51.7219,15672.0
2021-06-16 12:35:00,53.84,53.88,53.75,53.76,30241.0,51.7219,51.7603,51.6354,51.645,30241.0
2021-06-16 12:40:00,53.76,53.86,53.71,53.86,14723.0,51.645,51.7411,51.597,51.7411,14723.0
2021-06-16 12:45:00,53.85,53.86,53.81,53.86,32031.0,51.7315,51.7411,51.693,51.7411,32031.0
2021-06-16 12:50:00,53.86,53.89,53.81,53.81,12071.0,51.7411,51.7699,51.693,51.693,12071.0
2021-06-16 12:55:00,53.81,53.88,53.81,53.86,13436.0,51.693,51.7603,51.693,51.7411,13436.0
2021-06-16 13:00:00,53.86,53.87,53.82,53.85,8331.0,51.7411,51.7507,51.7026,51.7315,8331.0
2021-06-16 13:05:00,53.84,53.85,53.78,53.8,19767.0,51.7219,51.7315,51.6642,51.6834,19767.0
2021-06-16 13:10:00,53.8,53.85,53.75,53.84,12443.0,51.6834,51.7315,51.6354,51.7219,12443.0
2021-06-16 13:15:00,53.83,53.83,53.78,53.79,13687.0,51.7123,51.7123,51.6642,51.6738,13687.0
2021-06-16 13:20:00,53.8,53.8,53.71,53.72,25453.0,51.6834,51.6834,51.597,51.6066,25453.0
2021-06-16 13:25:00,53.72,53.76,53.69,53.74,19122.0,51.6066,51.645,51.5778,51.6258,19122.0
2021-06-16 13:30:00,53.72,53.75,53.7,53.75,9842.0,51.6066,51.6354,51.5874,51.6354,9842.0
2021-06-16 13:35:00,53.74,53.8,53.74,53.8,11070.0,51.6258,51.6834,51.6258,51.6834,11070.0
2021-06-16 13:40:00,53.8,53.81,53.63,53.66,11067.0,51.6834,51.693,51.5201,51.5489,11067.0
2021-06-16 13:45:00,53.66,53.69,53.56,53.59,8380.0,51.5489,51.5778,51.4529,51.4817,8380.0
2021-06-16 13:50:00,53.58,53.66,53.5,53.66,9364.0,51.4721,51.5489,51.3952,51.5489,9364.0
2021-06-16 13:55:00,53.66,53.67,53.61,53.62,12331.0,51.5489,51.5585,51.5009,51.5105,12331.0
2021-06-16 14:00:00,53.61,53.61,53.09,53.22,39213.0,51.5009,51.5009,51.0014,51.1263,39213.0
2021-06-16 14:05:00,53.24,53.54,53.21,53.31,14617.0,51.1455,51.4337,51.1166,51.2127,14617.0
2021-06-16 14:10:00,53.3,53.33,53.18,53.23,13506.0,51.2031,51.2319,51.0878,51.1359,13506.0
2021-06-16 14:15:00,53.23,53.23,53.07,53.13,16756.0,51.1359,51.1359,50.9822,51.0398,16756.0
2021-06-16 14:20:00,53.13,53.31,53.08,53.29,10676.0,51.0398,51.2127,50.9918,51.1935,10676.0
2021-06-16 14:25:00,53.29,53.43,53.28,53.39,9092.0,51.1935,51.328,51.1839,51.2896,9092.0
2021-06-16 14:30:00,53.38,53.56,53.3,53.48,10976.0,51.28,51.4529,51.2031,51.376,10976.0
2021-06-16 14:35:00,53.47,53.67,53.39,53.57,12126.0,51.3664,51.5585,51.2896,51.4625,12126.0
2021-06-16 14:40:00,53.59,53.59,53.2,53.21,19086.0,51.4817,51.4817,51.107,51.1166,19086.0
2021-06-16 14:45:00,53.2,53.37,53.13,53.26,18260.0,51.107,51.2704,51.0398,51.1647,18260.0
2021-06-16 14:50:00,53.2,53.34,53.2,53.34,10462.0,51.107,51.2415,51.107,51.2415,10462.0
2021-06-16 14:55:00,53.32,53.38,53.25,53.31,20398.0,51.2223,51.28,51.1551,51.2127,20398.0
2021-06-16 15:00:00,53.3,53.34,53.22,53.27,11584.0,51.2031,51.2415,51.1263,51.1743,11584.0
2021-06-16 15:05:00,53.27,53.4,53.26,53.37,16356.0,51.1743,51.2992,51.1647,51.2704,16356.0
2021-06-16 15:10:00,53.39,53.43,53.31,53.36,12894.0,51.2896,51.328,51.2127,51.2607,12894.0
2021-06-16 15:15:00,53.37,53.4,53.3,53.39,15882.0,51.2704,51.2992,51.2031,51.2896,15882.0
2021-06-16 15:20:00,53.38,53.44,53.36,53.42,15155.0,51.28,51.3376,51.2607,51.3184,15155.0
2021-06-16 15:25:00,53.42,53.44,53.32,53.33,16414.0,51.3184,51.3376,51.2223,51.2319,16414.0
2021-06-16 15:30:00,53.33,53.33,53.17,53.23,18113.0,51.2319,51.2319,51.0782,51.1359,18113.0
2021-06-16 15:35:00,53.22,53.35,53.17,53.35,24532.0,51.1263,51.2511,51.0782,51.2511,24532.0
2021-06-16 15:40:00,53.35,53.36,53.25,53.3,52043.0,51.2511,51.2607,51.1551,51.2031,52043.0
2021-06-16 15:45:00,53.32,53.39,53.26,53.32,32694.0,51.2223,51.2896,51.1647,51.2223,32694.0
2021-06-16 15:50:00,53.29,53.29,53.1,53.11,82776.0,51.1935,51.1935,51.011,51.0206,82776.0
2021-06-16 15:55:00,53.11,53.17,53.09,53.13,162830.0,51.0206,51.0782,51.0014,51.0398,162830.0
2021-06-17 09:30:00,53.04,53.77,53.04,53.74,67811.0,50.9533,51.6546,50.9533,51.6258,67811.0
2021-06-17 09:35:00,53.75,53.81,53.54,53.79,77828.0,51.6354,51.693,51.4337,51.6738,77828.0
2021-06-17 09:40:00,53.78,54.0,53.33,53.33,60588.0,51.6642,51.8756,51.2319,51.2319,60588.0
2021-06-17 09:45:00,53.32,53.4,53.28,53.32,23822.0,51.2223,51.2992,51.1839,51.2223,23822.0
2021-06-17 09:50:00,53.3,53.34,53.18,53.24,24358.0,51.2031,51.2415,51.0878,51.1455,24358.0
2021-06-17 09:55:00,53.23,53.31,53.14,53.23,32934.0,51.1359,51.2127,51.0494,51.1359,32934.0
2021-06-17 10:00:00,53.21,53.32,52.94,53.11,87801.0,51.1166,51.2223,50.8573,51.0206,87801.0
2021-06-17 10:05:00,53.11,53.19,52.97,53.06,41366.0,51.0206,51.0974,50.8861,50.9725,41366.0
2021-06-17 10:10:00,53.05,53.11,53.0,53.05,20933.0,50.9629,51.0206,50.9149,50.9629,20933.0
2021-06-17 10:15:00,53.08,53.11,53.03,53.08,16851.0,50.9918,51.0206,50.9437,50.9918,16851.0
2021-06-17 10:20:00,53.08,53.13,53.0,53.11,10877.0,50.9918,51.0398,50.9149,51.0206,10877.0
2021-06-17 10:25:00,53.12,53.14,53.04,53.07,11338.0,51.0302,51.0494,50.9533,50.9822,11338.0
2021-06-17 10:30:00,53.07,53.18,53.01,53.16,13032.0,50.9822,51.0878,50.9245,51.0686,13032.0
2021-06-17 10:35:00,53.23,53.27,53.06,53.1,19246.0,51.1359,51.1743,50.9725,51.011,19246.0
2021-06-17 10:40:00,53.1,53.18,53.08,53.1,9956.0,51.011,51.0878,50.9918,51.011,9956.0
2021-06-17 10:45:00,53.11,53.18,53.02,53.09,20532.0,51.0206,51.0878,50.9341,51.0014,20532.0
2021-06-17 10:50:00,53.1,53.25,53.09,53.23,13852.0,51.011,51.1551,51.0014,51.1359,13852.0
2021-06-17 10:55:00,53.23,53.49,53.23,53.47,27722.0,51.1359,51.3856,51.1359,51.3664,27722.0
2021-06-17 11:00:00,53.47,53.73,53.46,53.56,52062.0,51.3664,51.6162,51.3568,51.4529,52062.0
2021-06-17 11:05:00,53.54,53.54,53.34,53.43,43123.0,51.4337,51.4337,51.2415,51.328,43123.0
2021-06-17 11:10:00,53.44,53.47,53.35,53.36,17421.0,51.3376,51.3664,51.2511,51.2607,17421.0
2021-06-17 11:15:00,53.37,53.46,53.33,53.43,25504.0,51.2704,51.3568,51.2319,51.328,25504.0
2021-06-17 11:20:00,53.44,53.52,53.4,53.49,16895.0,51.3376,51.4145,51.2992,51.3856,16895.0
2021-06-17 11:25:00,53.48,53.56,53.44,53.56,21964.0,51.376,51.4529,51.3376,51.4529,21964.0
2021-06-17 11:30:00,53.55,53.57,53.46,53.54,23772.0,51.4433,51.4625,51.3568,51.4337,23772.0
2021-06-17 11:35:00,53.55,53.6,53.37,53.5,60973.0,51.4433,51.4913,51.2704,51.3952,60973.0
2021-06-17 11:40:00,53.53,53.58,53.49,53.53,14022.0,51.4241,51.4721,51.3856,51.4241,14022.0
2021-06-17 11:45:00,53.52,53.57,53.51,53.53,12912.0,51.4145,51.4625,51.4048,51.4241,12912.0
2021-06-17 11:50:00,53.52,53.55,53.4,53.46,29352.0,51.4145,51.4433,51.2992,51.3568,29352.0
2021-06-17 11:55:00,53.49,53.51,53.35,53.35,12231.0,51.3856,51.4048,51.2511,51.2511,12231.0
2021-06-17 12:00:00,53.34,53.46,53.28,53.33,22918.0,51.2415,51.3568,51.1839,51.2319,22918.0
2021-06-17 12:05:00,53.32,53.32,53.21,53.22,13701.0,51.2223,51.2223,51.1166,51.1263,13701.0
2021-06-17 12:10:00,53.24,53.29,53.19,53.23,27091.0,51.1455,51.1935,51.0974,51.1359,27091.0
2021-06-17 12:15:00,53.22,53.24,53.05,53.05,32400.0,51.1263,51.1455,50.9629,50.9629,32400.0
2021-06-17 12:20:00,53.05,53.07,52.89,52.91,25534.0,50.9629,50.9822,50.8092,50.8284,25534.0
2021-06-17 12:25:00,52.9,52.98,52.84,52.89,32141.0,50.8188,50.8957,50.7612,50.8092,32141.0
2021-06-17 12:30:00,52.89,53.03,52.86,53.03,21941.0,50.8092,50.9437,50.7804,50.9437,21941.0
2021-06-17 12:35:00,53.06,53.22,53.03,53.11,20303.0,50.9725,51.1263,50.9437,51.0206,20303.0
2021-06-17 12:40:00,53.13,53.13,53.01,53.03,10558.0,51.0398,51.0398,50.9245,50.9437,10558.0
2021-06-17 12:45:00,53.04,53.09,53.0,53.04,10858.0,50.9533,51.0014,50.9149,50.9533,10858.0
2021-06-17 12:50:00,53.03,53.13,52.98,53.04,34014.0,50.9437,51.0398,50.8957,50.9533,34014.0
2021-06-17 12:55:00,53.05,53.16,53.04,53.13,18921.0,50.9629,51.0686,50.9533,51.0398,18921.0
2021-06-17 13:00:00,53.16,53.36,53.13,53.36,20423.0,51.0686,51.2607,51.0398,51.2607,20423.0
2021-06-17 13:05:00,53.37,53.61,53.33,53.6,15479.0,51.2704,51.5009,51.2319,51.4913,15479.0
2021-06-17 13:10:00,53.61,53.85,53.57,53.84,22785.0,51.5009,51.7315,51.4625,51.7219,22785.0
2021-06-17 13:15:00,53.85,53.95,53.84,53.94,25079.0,51.7315,51.8275,51.7219,51.8179,25079.0
2021-06-17 13:20:00,53.95,54.08,53.88,54.04,15585.0,51.8275,51.9524,51.7603,51.914,15585.0
2021-06-17 13:25:00,54.03,54.12,53.99,54.08,15911.0,51.9044,51.9908,51.866,51.9524,15911.0
2021-06-17 13:30:00,54.06,54.18,54.04,54.18,21274.0,51.9332,52.0485,51.914,52.0485,21274.0
2021-06-17 13:35:00,54.18,54.28,54.14,54.21,27461.0,52.0485,52.1446,52.0101,52.0773,27461.0
2021-06-17 13:40:00,54.22,54.39,54.21,54.3,39919.0,52.0869,52.2502,52.0773,52.1638,39919.0
2021-06-17 13:45:00,54.29,54.41,54.29,54.32,15632.0,52.1542,52.2694,52.1542,52.183,15632.0
2021-06-17 13:50:00,54.32,54.32,54.16,54.16,17360.0,52.183,52.183,52.0293,52.0293,17360.0
2021-06-17 13:55:00,54.17,54.18,54.07,54.08,17106.0,52.0389,52.0485,51.9428,51.9524,17106.0
2021-06-17 14:00:00,54.09,54.1,53.97,54.02,23671.0,51.962,51.9716,51.8467,51.8948,23671.0
2021-06-17 14:05:00,54.0,54.03,53.95,53.95,17511.0,51.8756,51.9044,51.8275,51.8275,17511.0
2021-06-17 14:10:00,53.97,54.17,53.97,54.08,21928.0,51.8467,52.0389,51.8467,51.9524,21928.0
2021-06-17 14:15:00,54.08,54.08,53.97,54.01,10858.0,51.9524,51.9524,51.8467,51.8852,10858.0
2021-06-17 14:20:00,54.01,54.05,53.96,54.02,13074.0,51.8852,51.9236,51.8371,51.8948,13074.0
2021-06-17 14:25:00,54.02,54.05,53.89,53.97,19008.0,51.8948,51.9236,51.7699,51.8467,19008.0
2021-06-17 14:30:00,53.99,54.04,53.87,53.87,22269.0,51.866,51.914,51.7507,51.7507,22269.0
2021-06-17 14:35:00,53.84,53.9,53.79,53.79,15038.0,51.7219,51.7795,51.6738,51.6738,15038.0
2021-06-17 14:40:00,53.79,53.83,53.77,53.77,16145.0,51.6738,51.7123,51.6546,51.6546,16145.0
2021-06-17 14:45:00,53.77,53.87,53.72,53.75,20843.0,51.6546,51.7507,51.6066,51.6354,20843.0
2021-06-17 14:50:00,53.75,53.76,53.7,53.72,19751.0,51.6354,51.645,51.5874,51.6066,19751.0
2021-06-17 14:55:00,53.74,53.79,53.67,53.75,18479.0,51.6258,51.6738,51.5585,51.6354,18479.0
2021-06-17 15:00:00,53.78,53.83,53.72,53.78,25332.0,51.6642,51.7123,51.6066,51.6642,25332.0
2021-06-17 15:05:00,53.77,53.83,53.76,53.83,11563.0,51.6546,51.7123,51.645,51.7123,11563.0
2021-06-17 15:10:00,53.84,53.97,53.81,53.97,15337.0,51.7219,51.8467,51.693,51.8467,15337.0
2021-06-17 15:15:00,53.95,53.95,53.82,53.83,19888.0,51.8275,51.8275,51.7026,51.7123,19888.0
2021-06-17 15:20:00,53.85,53.92,53.84,53.88,18802.0,51.7315,51.7987,51.7219,51.7603,18802.0
2021-06-17 15:25:00,53.88,53.88,53.78,53.87,23623.0,51.7603,51.7603,51.6642,51.7507,23623.0
2021-06-17 15:30:00,53.9,53.94,53.85,53.89,27149.0,51.7795,51.8179,51.7315,51.7699,27149.0
2021-06-17 15:35:00,53.9,53.95,53.84,53.92,29248.0,51.7795,51.8275,51.7219,51.7987,29248.0
2021-06-17 15:40:00,53.93,54.01,53.92,53.94,27980.0,51.8083,51.8852,51.7987,51.8179,27980.0
2021-06-17 15:45:00,53.93,54.04,53.87,54.0,59250.0,51.8083,51.914,51.7507,51.8756,59250.0
2021-06-17 15:50:00,53.99,54.0,53.88,53.89,66998.0,51.866,51.8756,51.7603,51.7699,66998.0
2021-06-17 15:55:00,53.88,53.89,53.69,53.73,170995.0,51.7603,51.7699,51.5778,51.6162,170995.0
2021-06-18 09:30:00,53.13,53.44,52.99,53.24,195065.0,51.0398,51.3376,50.9053,51.1455,195065.0
2021-06-18 09:35:00,53.23,53.83,53.16,53.54,21584.0,51.1359,51.7123,51.0686,51.4337,21584.0
2021-06-18 09:40:00,53.59,53.61,53.22,53.3,14284.0,51.4817,51.5009,51.1263,51.2031,14284.0
2021-06-18 09:45:00,53.32,53.64,53.25,53.58,21261.0,51.2223,51.5297,51.1551,51.4721,21261.0
2021-06-18 09:50:00,53.58,53.76,53.55,53.58,13395.0,51.4721,51.645,51.4433,51.4721,13395.0
2021-06-18 09:55:00,53.58,53.74,53.54,53.66,19033.0,51.4721,51.6258,51.4337,51.5489,19033.0
2021-06-18 10:00:00,53.65,53.76,53.38,53.38,13871.0,51.5393,51.645,51.28,51.28,13871.0
2021-06-18 10:05:00,53.4,53.5,53.36,53.46,8694.0,51.2992,51.3952,51.2607,51.3568,8694.0
2021-06-18 10:10:00,53.44,53.7,53.4,53.65,7931.0,51.3376,51.5874,51.2992,51.5393,7931.0
2021-06-18 10:15:00,53.61,53.66,53.42,53.45,13067.0,51.5009,51.5489,51.3184,51.3472,13067.0
2021-06-18 10:20:00,53.48,53.68,53.45,53.54,8116.0,51.376,51.5682,51.3472,51.4337,8116.0
2021-06-18 10:25:00,53.54,53.63,53.5,53.62,9386.0,51.4337,51.5201,51.3952,51.5105,9386.0
2021-06-18 10:30:00,53.6,53.96,53.48,53.96,15882.0,51.4913,51.8371,51.376,51.8371,15882.0
2021-06-18 10:35:00,53.93,54.12,53.91,54.05,30122.0,51.8083,51.9908,51.7891,51.9236,30122.0
2021-06-18 10:40:00,54.05,54.13,53.95,54.0,18408.0,51.9236,52.0005,51.8275,51.8756,18408.0
2021-06-18 10:45:00,53.97,54.01,53.9,53.93,18865.0,51.8467,51.8852,51.7795,51.8083,18865.0
2021-06-18 10:50:00,53.94,54.08,53.93,53.94,15505.0,51.8179,51.9524,51.8083,51.8179,15505.0
2021-06-18 10:55:00,53.94,54.33,53.94,54.3,19684.0,51.8179,52.1926,51.8179,52.1638,19684.0
2021-06-18 11:00:00,54.29,54.43,54.16,54.19,29013.0,52.1542,52.2886,52.0293,52.0581,29013.0
2021-06-18 11:05:00,54.21,54.21,54.08,54.14,14256.0,52.0773,52.0773,51.9524,52.0101,14256.0
2021-06-18 11:10:00,54.16,54.3,54.16,54.17,9582.0,52.0293,52.1638,52.0293,52.0389,9582.0
2021-06-18 11:15:00,54.16,54.36,54.13,54.22,19345.0,52.0293,52.2214,52.0005,52.0869,19345.0
2021-06-18 11:20:00,54.22,54.34,54.21,54.27,18195.0,52.0869,52.2022,52.0773,52.1349,18195.0
2021-06-18 11:25:00,54.29,54.31,54.2,54.3,15947.0,52.1542,52.1734,52.0677,52.1638,15947.0
2021-06-18 11:30:00,54.29,54.44,54.27,54.39,24129.0,52.1542,52.2983,52.1349,52.2502,24129.0
2021-06-18 11:35:00,54.37,54.45,54.36,54.4,20811.0,52.231,52.3079,52.2214,52.2598,20811.0
2021-06-18 11:40:00,54.41,54.56,54.38,54.54,18995.0,52.2694,52.4135,52.2406,52.3943,18995.0
2021-06-18 11:45:00,54.53,54.66,54.49,54.53,34255.0,52.3847,52.5096,52.3463,52.3847,34255.0
2021-06-18 11:50:00,54.53,54.57,54.41,54.45,19023.0,52.3847,52.4231,52.2694,52.3079,19023.0
2021-06-18 11:55:00,54.43,54.45,54.28,54.33,15344.0,52.2886,52.3079,52.1446,52.1926,15344.0
2021-06-18 12:00:00,54.33,54.33,54.22,54.25,16182.0,52.1926,52.1926,52.0869,52.1157,16182.0
2021-06-18 12:05:00,54.24,54.37,54.21,54.36,10344.0,52.1061,52.231,52.0773,52.2214,10344.0
2021-06-18 12:10:00,54.32,54.39,54.19,54.23,13806.0,52.183,52.2502,52.0581,52.0965,13806.0
2021-06-18 12:15:00,54.23,54.24,54.06,54.06,21462.0,52.0965,52.1061,51.9332,51.9332,21462.0
2021-06-18 12:20:00,54.07,54.11,54.03,54.03,15818.0,51.9428,51.9812,51.9044,51.9044,15818.0
2021-06-18 12:25:00,54.03,54.06,54.0,54.01,10576.0,51.9044,51.9332,51.8756,51.8852,10576.0
2021-06-18 12:30:00,54.0,54.0,53.88,53.91,15346.0,51.8756,51.8756,51.7603,51.7891,15346.0
2021-06-18 12:35:00,53.89,53.93,53.87,53.88,10615.0,51.7699,51.8083,51.7507,51.7603,10615.0
2021-06-18 12:40:00,53.88,53.88,53.75,53.8,13691.0,51.7603,51.7603,51.6354,51.6834,13691.0
2021-06-18 12:45:00,53.79,53.81,53.72,53.81,19870.0,51.6738,51.693,51.6066,51.693,19870.0
2021-06-18 12:50:00,53.8,53.81,53.75,53.78,12139.0,51.6834,51.693,51.6354,51.6642,12139.0
2021-06-18 12:55:00,53.77,53.77,53.61,53.63,16001.0,51.6546,51.6546,51.5009,51.5201,16001.0
2021-06-18 13:00:00,53.62,53.68,53.57,53.64,13938.0,51.5105,51.5682,51.4625,51.5297,13938.0
2021-06-18 13:05:00,53.63,53.65,53.56,53.6,11166.0,51.5201,51.5393,51.4529,51.4913,11166.0
2021-06-18 13:10:00,53.58,53.71,53.53,53.63,18260.0,51.4721,51.597,51.4241,51.5201,18260.0
2021-06-18 13:15:00,53.63,53.69,53.56,53.6,37873.0,51.5201,51.5778,51.4529,51.4913,37873.0
2021-06-18 13:20:00,53.61,53.62,53.48,53.51,15062.0,51.5009,51.5105,51.376,51.4048,15062.0
2021-06-18 13:25:00,53.48,53.48,53.34,53.39,11766.0,51.376,51.376,51.2415,51.2896,11766.0
2021-06-18 13:30:00,53.35,53.52,53.35,53.52,12902.0,51.2511,51.4145,51.2511,51.4145,12902.0
2021-06-18 13:35:00,53.51,53.61,53.49,53.58,23623.0,51.4048,51.5009,51.3856,51.4721,23623.0
2021-06-18 13:40:00,53.59,53.64,53.53,53.54,14200.0,51.4817,51.5297,51.4241,51.4337,14200.0
2021-06-18 13:45:00,53.54,53.54,53.43,53.43,10439.0,51.4337,51.4337,51.328,51.328,10439.0
2021-06-18 13:50:00,53.42,53.48,53.4,53.47,13581.0,51.3184,51.376,51.2992,51.3664,13581.0
2021-06-18 13:55:00,53.47,53.54,53.4,53.52,32671.0,51.3664,51.4337,51.2992,51.4145,32671.0
2021-06-18 14:00:00,53.5,53.62,53.45,53.52,14192.0,51.3952,51.5105,51.3472,51.4145,14192.0
2021-06-18 14:05:00,53.52,53.53,53.44,53.44,9088.0,51.4145,51.4241,51.3376,51.3376,9088.0
2021-06-18 14:10:00,53.41,53.53,53.4,53.5,9376.0,51.3088,51.4241,51.2992,51.3952,9376.0
2021-06-18 14:15:00,53.5,53.86,53.48,53.75,171785.0,51.3952,51.7411,51.376,51.6354,171785.0
2021-06-18 14:20:00,53.74,53.91,53.74,53.84,27275.0,51.6258,51.7891,51.6258,51.7219,27275.0
2021-06-18 14:25:00,53.84,53.84,53.73,53.79,26059.0,51.7219,51.7219,51.6162,51.6738,26059.0
2021-06-18 14:30:00,53.79,53.91,53.77,53.79,24613.0,51.6738,51.7891,51.6546,51.6738,24613.0
2021-06-18 14:35:00,53.8,53.8,53.55,53.55,28228.0,51.6834,51.6834,51.4433,51.4433,28228.0
2021-06-18 14:40:00,53.54,53.63,53.51,53.62,21699.0,51.4337,51.5201,51.4048,51.5105,21699.0
2021-06-18 14:45:00,53.63,53.63,53.49,53.52,41763.0,51.5201,51.5201,51.3856,51.4145,41763.0
2021-06-18 14:50:00,53.52,53.58,53.48,53.49,32748.0,51.4145,51.4721,51.376,51.3856,32748.0
2021-06-18 14:55:00,53.49,53.56,53.45,53.56,18543.0,51.3856,51.4529,51.3472,51.4529,18543.0
2021-06-18 15:00:00,53.57,53.72,53.51,53.72,20775.0,51.4625,51.6066,51.4048,51.6066,20775.0
2021-06-18 15:05:00,53.72,53.72,53.64,53.7,28752.0,51.6066,51.6066,51.5297,51.5874,28752.0
2021-06-18 15:10:00,53.7,53.8,53.69,53.74,37182.0,51.5874,51.6834,51.5778,51.6258,37182.0
2021-06-18 15:15:00,53.73,53.75,53.67,53.73,22239.0,51.6162,51.6354,51.5585,51.6162,22239.0
2021-06-18 15:20:00,53.74,53.84,53.72,53.84,29347.0,51.6258,51.7219,51.6066,51.7219,29347.0
2021-06-18 15:25:00,53.84,53.85,53.73,53.81,56483.0,51.7219,51.7315,51.6162,51.693,56483.0
2021-06-18 15:30:00,53.79,53.79,53.57,53.63,81308.0,51.6738,51.6738,51.4625,51.5201,81308.0
2021-06-18 15:35:00,53.63,53.66,53.48,53.64,121586.0,51.5201,51.5489,51.376,51.5297,121586.0
2021-06-18 15:40:00,53.64,53.69,53.45,53.52,141457.0,51.5297,51.5778,51.3472,51.4145,141457.0
2021-06-18 15:45:00,53.52,53.68,53.51,53.61,79058.0,51.4145,51.5682,51.4048,51.5009,79058.0
2021-06-18 15:50:00,53.6,53.74,53.55,53.64,162922.0,51.4913,51.6258,51.4433,51.5297,162922.0
2021-06-18 15:55:00,53.66,53.72,53.63,53.67,265619.0,51.5489,51.6066,51.5201,51.5585,265619.0
2021-06-21 09:30:00,53.96,54.38,53.74,54.28,77734.0,51.8371,52.2406,51.6258,52.1446,77734.0
2021-06-21 09:35:00,54.28,54.49,54.26,54.37,18259.0,52.1446,52.3463,52.1253,52.231,18259.0
2021-06-21 09:40:00,54.37,54.37,54.12,54.18,26758.0,52.231,52.231,51.9908,52.0485,26758.0
2021-06-21 09:45:00,54.13,54.35,54.03,54.27,43798.0,52.0005,52.2118,51.9044,52.1349,43798.0
2021-06-21 09:50:00,54.24,54.48,54.24,54.3,18074.0,52.1061,52.3367,52.1061,52.1638,18074.0
2021-06-21 09:55:00,54.32,54.33,53.94,53.99,21124.0,52.183,52.1926,51.8179,51.866,21124.0
2021-06-21 10:00:00,54.01,54.01,53.55,53.69,26272.0,51.8852,51.8852,51.4433,51.5778,26272.0
2021-06-21 10:05:00,53.7,53.88,53.68,53.85,13807.0,51.5874,51.7603,51.5682,51.7315,13807.0
2021-06-21 10:10:00,53.83,53.89,53.72,53.82,10490.0,51.7123,51.7699,51.6066,51.7026,10490.0
2021-06-21 10:15:00,53.84,54.04,53.84,54.01,11872.0,51.7219,51.914,51.7219,51.8852,11872.0
2021-06-21 10:20:00,54.04,54.13,54.02,54.13,7727.0,51.914,52.0005,51.8948,52.0005,7727.0
2021-06-21 10:25:00,54.14,54.3,54.11,54.27,11048.0,52.0101,52.1638,51.9812,52.1349,11048.0
2021-06-21 10:30:00,54.27,54.31,54.18,54.18,10760.0,52.1349,52.1734,52.0485,52.0485,10760.0
2021-06-21 10:35:00,54.18,54.37,54.17,54.32,32681.0,52.0485,52.231,52.0389,52.183,32681.0
2021-06-21 10:40:00,54.31,54.4,54.29,54.31,12593.0,52.1734,52.2598,52.1542,52.1734,12593.0
2021-06-21 10:45:00,54.28,54.47,54.28,54.4,7337.0,52.1446,52.3271,52.1446,52.2598,7337.0
2021-06-21 10:50:00,54.42,54.46,54.36,54.4,12527.0,52.279,52.3175,52.2214,52.2598,12527.0
2021-06-21 10:55:00,54.39,54.48,54.31,54.35,12308.0,52.2502,52.3367,52.1734,52.2118,12308.0
2021-06-21 11:00:00,54.36,54.36,54.08,54.11,10667.0,52.2214,52.2214,51.9524,51.9812,10667.0
2021-06-21 11:05:00,54.08,54.14,54.02,54.14,10771.0,51.9524,52.0101,51.8948,52.0101,10771.0
2021-06-21 11:10:00,54.13,54.14,54.03,54.1,6771.0,52.0005,52.0101,51.9044,51.9716,6771.0
2021-06-21 11:15:00,54.12,54.23,54.1,54.17,6759.0,51.9908,52.0965,51.9716,52.0389,6759.0
2021-06-21 11:20:00,54.19,54.22,54.14,54.18,6892.0,52.0581,52.0869,52.0101,52.0485,6892.0
2021-06-21 11:25:00,54.21,54.32,54.21,54.26,7457.0,52.0773,52.183,52.0773,52.1253,7457.0
2021-06-21 11:30:00,54.26,54.32,54.16,54.21,12384.0,52.1253,52.183,52.0293,52.0773,12384.0
2021-06-21 11:35:00,54.23,54.34,54.23,54.34,15374.0,52.0965,52.2022,52.0965,52.2022,15374.0
2021-06-21 11:40:00,54.34,54.36,54.26,54.27,17933.0,52.2022,52.2214,52.1253,52.1349,17933.0
2021-06-21 11:45:00,54.27,54.29,54.1,54.13,11055.0,52.1349,52.1542,51.9716,52.0005,11055.0
2021-06-21 11:50:00,54.13,54.14,54.03,54.03,10137.0,52.0005,52.0101,51.9044,51.9044,10137.0
2021-06-21 11:55:00,54.03,54.17,54.02,54.11,10740.0,51.9044,52.0389,51.8948,51.9812,10740.0
2021-06-21 12:00:00,54.11,54.13,54.07,54.13,7507.0,51.9812,52.0005,51.9428,52.0005,7507.0
2021-06-21 12:05:00,54.12,54.14,53.99,54.0,7399.0,51.9908,52.0101,51.866,51.8756,7399.0
2021-06-21 12:10:00,53.99,53.99,53.88,53.95,15360.0,51.866,51.866,51.7603,51.8275,15360.0
2021-06-21 12:15:00,53.9,54.01,53.84,53.97,10139.0,51.7795,51.8852,51.7219,51.8467,10139.0
2021-06-21 12:20:00,53.97,54.02,53.92,53.94,6578.0,51.8467,51.8948,51.7987,51.8179,6578.0
2021-06-21 12:25:00,53.96,53.96,53.85,53.86,7125.0,51.8371,51.8371,51.7315,51.7411,7125.0
2021-06-21 12:30:00,53.87,53.92,53.8,53.82,17708.0,51.7507,51.7987,51.6834,51.7026,17708.0
2021-06-21 12:35:00,53.81,53.84,53.8,53.82,9913.0,51.693,51.7219,51.6834,51.7026,9913.0
2021-06-21 12:40:00,53.82,53.89,53.82,53.83,7487.0,51.7026,51.7699,51.7026,51.7123,7487.0
2021-06-21 12:45:00,53.83,53.91,53.78,53.85,18679.0,51.7123,51.7891,51.6642,51.7315,18679.0
2021-06-21 12:50:00,53.84,53.9,53.81,53.86,9167.0,51.7219,51.7795,51.693,51.7411,9167.0
2021-06-21 12:55:00,53.86,53.86,53.81,53.83,8547.0,51.7411,51.7411,51.693,51.7123,8547.0
2021-06-21 13:00:00,53.82,53.87,53.8,53.83,9860.0,51.7026,51.7507,51.6834,51.7123,9860.0
2021-06-21 13:05:00,53.82,53.94,53.82,53.91,8685.0,51.7026,51.8179,51.7026,51.7891,8685.0
2021-06-21 13:10:00,53.91,53.95,53.89,53.93,30591.0,51.7891,51.8275,51.7699,51.8083,30591.0
2021-06-21 13:15:00,53.92,53.96,53.88,53.94,13768.0,51.7987,51.8371,51.7603,51.8179,13768.0
2021-06-21 13:20:00,53.96,54.02,53.95,54.0,10450.0,51.8371,51.8948,51.8275,51.8756,10450.0
2021-06-21 13:25:00,54.0,54.11,54.0,54.05,10181.0,51.8756,51.9812,51.8756,51.9236,10181.0
2021-06-21 13:30:00,54.05,54.1,54.04,54.09,7406.0,51.9236,51.9716,51.914,51.962,7406.0
2021-06-21 13:35:00,54.09,54.12,54.03,54.08,14101.0,51.962,51.9908,51.9044,51.9524,14101.0
2021-06-21 13:40:00,54.09,54.17,54.07,54.13,17805.0,51.962,52.0389,51.9428,52.0005,17805.0
2021-06-21 13:45:00,54.12,54.15,54.09,54.14,8186.0,51.9908,52.0197,51.962,52.0101,8186.0
2021-06-21 13:50:00,54.12,54.18,54.11,54.16,6471.0,51.9908,52.0485,51.9812,52.0293,6471.0
2021-06-21 13:55:00,54.17,54.21,54.14,54.19,12373.0,52.0389,52.0773,52.0101,52.0581,12373.0
2021-06-21 14:00:00,54.22,54.24,54.18,54.19,16933.0,52.0869,52.1061,52.0485,52.0581,16933.0
2021-06-21 14:05:00,54.2,54.29,54.2,54.25,10051.0,52.0677,52.1542,52.0677,52.1157,10051.0
2021-06-21 14:10:00,54.26,54.26,54.2,54.22,8339.0,52.1253,52.1253,52.0677,52.0869,8339.0
2021-06-21 14:15:00,54.21,54.24,54.19,54.21,11387.0,52.0773,52.1061,52.0581,52.0773,11387.0
2021-06-21 14:20:00,54.21,54.21,54.16,54.16,8817.0,52.0773,52.0773,52.0293,52.0293,8817.0
2021-06-21 14:25:00,54.17,54.2,54.14,54.2,11682.0,52.0389,52.0677,52.0101,52.0677,11682.0
2021-06-21 14:30:00,54.2,54.22,54.13,54.18,13066.0,52.0677,52.0869,52.0005,52.0485,13066.0
2021-06-21 14:35:00,54.18,54.23,54.18,54.22,8640.0,52.0485,52.0965,52.0485,52.0869,8640.0
2021-06-21 14:40:00,54.21,54.21,54.18,54.2,7878.0,52.0773,52.0773,52.0485,52.0677,7878.0
2021-06-21 14:45:00,54.19,54.19,54.14,54.18,8238.0,52.0581,52.0581,52.0101,52.0485,8238.0
2021-06-21 14:50:00,54.18,54.25,54.17,54.24,10420.0,52.0485,52.1157,52.0389,52.1061,10420.0
2021-06-21 14:55:00,54.24,54.26,54.22,54.25,13964.0,52.1061,52.1253,52.0869,52.1157,13964.0
2021-06-21 15:00:00,54.23,54.26,54.16,54.22,13605.0,52.0965,52.1253,52.0293,52.0869,13605.0
2021-06-21 15:05:00,54.22,54.27,54.19,54.22,15527.0,52.0869,52.1349,52.0581,52.0869,15527.0
2021-06-21 15:10:00,54.23,54.28,54.17,54.18,62012.0,52.0965,52.1446,52.0389,52.0485,62012.0
2021-06-21 15:15:00,54.19,54.19,54.09,54.12,22608.0,52.0581,52.0581,51.962,51.9908,22608.0
2021-06-21 15:20:00,54.13,54.14,54.08,54.11,10970.0,52.0005,52.0101,51.9524,51.9812,10970.0
2021-06-21 15:25:00,54.12,54.15,54.11,54.15,10720.0,51.9908,52.0197,51.9812,52.0197,10720.0
2021-06-21 15:30:00,54.15,54.23,54.09,54.22,24147.0,52.0197,52.0965,51.962,52.0869,24147.0
2021-06-21 15:35:00,54.21,54.21,54.15,54.16,22242.0,52.0773,52.0773,52.0197,52.0293,22242.0
2021-06-21 15:40:00,54.17,54.2,54.13,54.16,20767.0,52.0389,52.0677,52.0005,52.0293,20767.0
2021-06-21 15:45:00,54.16,54.22,54.11,54.2,26454.0,52.0293,52.0869,51.9812,52.0677,26454.0
2021-06-21 15:50:00,54.21,54.27,54.17,54.21,49167.0,52.0773,52.1349,52.0389,52.0773,49167.0
2021-06-21 15:55:00,54.22,54.23,54.13,54.19,82409.0,52.0869,52.0965,52.0005,52.0581,82409.0
2021-06-22 09:30:00,54.32,54.42,53.92,54.03,27822.0,52.183,52.279,51.7987,51.9044,27822.0
2021-06-22 09:35:00,54.03,54.08,53.85,53.96,8600.0,51.9044,51.9524,51.7315,51.8371,8600.0
2021-06-22 09:40:00,54.06,54.09,53.9,53.93,13360.0,51.9332,51.962,51.7795,51.8083,13360.0
2021-06-22 09:45:00,53.94,53.94,53.75,53.88,12175.0,51.8179,51.8179,51.6354,51.7603,12175.0
2021-06-22 09:50:00,53.91,54.06,53.91,53.94,12575.0,51.7891,51.9332,51.7891,51.8179,12575.0
2021-06-22 09:55:00,53.95,54.08,53.88,54.04,10694.0,51.8275,51.9524,51.7603,51.914,10694.0
2021-06-22 10:00:00,54.06,54.2,54.05,54.16,19937.0,51.9332,52.0677,51.9236,52.0293,19937.0
2021-06-22 10:05:00,54.22,54.24,54.04,54.05,63586.0,52.0869,52.1061,51.914,51.9236,63586.0
2021-06-22 10:10:00,54.04,54.2,54.02,54.08,18191.0,51.914,52.0677,51.8948,51.9524,18191.0
2021-06-22 10:15:00,54.11,54.23,54.1,54.15,12012.0,51.9812,52.0965,51.9716,52.0197,12012.0
2021-06-22 10:20:00,54.11,54.15,54.02,54.09,8953.0,51.9812,52.0197,51.8948,51.962,8953.0
2021-06-22 10:25:00,54.09,54.16,54.06,54.07,6088.0,51.962,52.0293,51.9332,51.9428,6088.0
2021-06-22 10:30:00,54.09,54.14,54.05,54.07,10329.0,51.962,52.0101,51.9236,51.9428,10329.0
2021-06-22 10:35:00,54.07,54.14,54.02,54.11,6278.0,51.9428,52.0101,51.8948,51.9812,6278.0
2021-06-22 10:40:00,54.13,54.2,54.12,54.16,7090.0,52.0005,52.0677,51.9908,52.0293,7090.0
2021-06-22 10:45:00,54.17,54.24,54.14,54.23,11015.0,52.0389,52.1061,52.0101,52.0965,11015.0
2021-06-22 10:50:00,54.25,54.31,54.19,54.19,7403.0,52.1157,52.1734,52.0581,52.0581,7403.0
2021-06-22 10:55:00,54.18,54.23,54.13,54.15,6011.0,52.0485,52.0965,52.0005,52.0197,6011.0
2021-06-22 11:00:00,54.18,54.24,54.14,54.22,8318.0,52.0485,52.1061,52.0101,52.0869,8318.0
2021-06-22 11:05:00,54.22,54.28,54.2,54.26,7118.0,52.0869,52.1446,52.0677,52.1253,7118.0
2021-06-22 11:10:00,54.33,54.45,54.32,54.43,11044.0,52.1926,52.3079,52.183,52.2886,11044.0
2021-06-22 11:15:00,54.43,54.49,54.43,54.49,9244.0,52.2886,52.3463,52.2886,52.3463,9244.0
2021-06-22 11:20:00,54.49,54.53,54.43,54.47,8287.0,52.3463,52.3847,52.2886,52.3271,8287.0
2021-06-22 11:25:00,54.49,54.54,54.42,54.44,20087.0,52.3463,52.3943,52.279,52.2983,20087.0
2021-06-22 11:30:00,54.46,54.48,54.37,54.42,23432.0,52.3175,52.3367,52.231,52.279,23432.0
2021-06-22 11:35:00,54.41,54.42,54.3,54.34,18953.0,52.2694,52.279,52.1638,52.2022,18953.0
2021-06-22 11:40:00,54.33,54.38,54.26,54.28,8360.0,52.1926,52.2406,52.1253,52.1446,8360.0
2021-06-22 11:45:00,54.28,54.31,54.21,54.23,16437.0,52.1446,52.1734,52.0773,52.0965,16437.0
2021-06-22 11:50:00,54.23,54.24,54.14,54.15,26966.0,52.0965,52.1061,52.0101,52.0197,26966.0
2021-06-22 11:55:00,54.16,54.18,54.05,54.05,17937.0,52.0293,52.0485,51.9236,51.9236,17937.0
2021-06-22 12:00:00,54.06,54.23,54.02,54.23,187436.0,51.9332,52.0965,51.8948,52.0965,187436.0
2021-06-22 12:05:00,54.23,54.3,54.23,54.27,12339.0,52.0965,52.1638,52.0965,52.1349,12339.0
2021-06-22 12:10:00,54.25,54.31,54.17,54.18,10939.0,52.1157,52.1734,52.0389,52.0485,10939.0
2021-06-22 12:15:00,54.18,54.23,54.18,54.2,8367.0,52.0485,52.0965,52.0485,52.0677,8367.0
2021-06-22 12:20:00,54.2,54.23,54.16,54.22,6828.0,52.0677,52.0965,52.0293,52.0869,6828.0
2021-06-22 12:25:00,54.21,54.24,54.2,54.21,4845.0,52.0773,52.1061,52.0677,52.0773,4845.0
2021-06-22 12:30:00,54.23,54.26,54.17,54.18,13612.0,52.0965,52.1253,52.0389,52.0485,13612.0
2021-06-22 12:35:00,54.19,54.22,54.17,54.2,7941.0,52.0581,52.0869,52.0389,52.0677,7941.0
2021-06-22 12:40:00,54.19,54.26,54.16,54.25,5175.0,52.0581,52.1253,52.0293,52.1157,5175.0
2021-06-22 12:45:00,54.25,54.26,54.21,54.25,13168.0,52.1157,52.1253,52.0773,52.1157,13168.0
2021-06-22 12:50:00,54.27,54.27,54.19,54.2,7344.0,52.1349,52.1349,52.0581,52.0677,7344.0
2021-06-22 12:55:00,54.2,54.21,54.14,54.15,10280.0,52.0677,52.0773,52.0101,52.0197,10280.0
2021-06-22 13:00:00,54.16,54.17,54.12,54.12,6988.0,52.0293,52.0389,51.9908,51.9908,6988.0
2021-06-22 13:05:00,54.12,54.16,54.11,54.15,3853.0,51.9908,52.0293,51.9812,52.0197,3853.0
2021-06-22 13:10:00,54.16,54.25,54.16,54.2,15292.0,52.0293,52.1157,52.0293,52.0677,15292.0
2021-06-22 13:15:00,54.2,54.2,54.13,54.15,9193.0,52.0677,52.0677,52.0005,52.0197,9193.0
2021-06-22 13:20:00,54.15,54.21,54.14,54.15,13463.0,52.0197,52.0773,52.0101,52.0197,13463.0
2021-06-22 13:25:00,54.15,54.22,54.14,54.18,13950.0,52.0197,52.0869,52.0101,52.0485,13950.0
2021-06-22 13:30:00,54.18,54.26,54.18,54.23,6022.0,52.0485,52.1253,52.0485,52.0965,6022.0
2021-06-22 13:35:00,54.22,54.25,54.15,54.21,15369.0,52.0869,52.1157,52.0197,52.0773,15369.0
2021-06-22 13:40:00,54.23,54.29,54.22,54.27,6224.0,52.0965,52.1542,52.0869,52.1349,6224.0
2021-06-22 13:45:00,54.26,54.31,54.23,54.31,8038.0,52.1253,52.1734,52.0965,52.1734,8038.0
2021-06-22 13:50:00,54.3,54.31,54.27,54.31,7223.0,52.1638,52.1734,52.1349,52.1734,7223.0
2021-06-22 13:55:00,54.3,54.31,54.28,54.31,3839.0,52.1638,52.1734,52.1446,52.1734,3839.0
2021-06-22 14:00:00,54.3,54.3,54.27,54.29,17405.0,52.1638,52.1638,52.1349,52.1542,17405.0
2021-06-22 14:05:00,54.29,54.36,54.28,54.32,10900.0,52.1542,52.2214,52.1446,52.183,10900.0
2021-06-22 14:10:00,54.32,54.39,54.28,54.39,20506.0,52.183,52.2502,52.1446,52.2502,20506.0
2021-06-22 14:15:00,54.38,54.4,54.36,54.4,8629.0,52.2406,52.2598,52.2214,52.2598,8629.0
2021-06-22 14:20:00,54.4,54.43,54.37,54.38,5360.0,52.2598,52.2886,52.231,52.2406,5360.0
2021-06-22 14:25:00,54.39,54.41,54.38,54.4,6427.0,52.2502,52.2694,52.2406,52.2598,6427.0
2021-06-22 14:30:00,54.39,54.47,54.39,54.46,7745.0,52.2502,52.3271,52.2502,52.3175,7745.0
2021-06-22 14:35:00,54.47,54.55,54.41,54.55,8250.0,52.3271,52.4039,52.2694,52.4039,8250.0
2021-06-22 14:40:00,54.53,54.54,54.49,54.54,10413.0,52.3847,52.3943,52.3463,52.3943,10413.0
2021-06-22 14:45:00,54.53,54.54,54.5,54.5,5450.0,52.3847,52.3943,52.3559,52.3559,5450.0
2021-06-22 14:50:00,54.51,54.52,54.48,54.51,8224.0,52.3655,52.3751,52.3367,52.3655,8224.0
2021-06-22 14:55:00,54.5,54.59,54.5,54.5,12412.0,52.3559,52.4424,52.3559,52.3559,12412.0
2021-06-22 15:00:00,54.51,54.54,54.5,54.53,8024.0,52.3655,52.3943,52.3559,52.3847,8024.0
2021-06-22 15:05:00,54.52,54.52,54.44,54.47,6951.0,52.3751,52.3751,52.2983,52.3271,6951.0
2021-06-22 15:10:00,54.48,54.5,54.41,54.45,12782.0,52.3367,52.3559,52.2694,52.3079,12782.0
2021-06-22 15:15:00,54.45,54.46,54.39,54.46,10963.0,52.3079,52.3175,52.2502,52.3175,10963.0
2021-06-22 15:20:00,54.46,54.49,54.4,54.41,8373.0,52.3175,52.3463,52.2598,52.2694,8373.0
2021-06-22 15:25:00,54.41,54.45,54.38,54.39,8683.0,52.2694,52.3079,52.2406,52.2502,8683.0
2021-06-22 15:30:00,54.39,54.44,54.37,54.37,15527.0,52.2502,52.2983,52.231,52.231,15527.0
2021-06-22 15:35:00,54.37,54.39,54.29,54.36,18664.0,52.231,52.2502,52.1542,52.2214,18664.0
2021-06-22 15:40:00,54.35,54.37,54.33,54.34,17732.0,52.2118,52.231,52.1926,52.2022,17732.0
2021-06-22 15:45:00,54.35,54.4,54.34,54.35,24320.0,52.2118,52.2598,52.2022,52.2118,24320.0
2021-06-22 15:50:00,54.34,54.43,54.3,54.43,46382.0,52.2022,52.2886,52.1638,52.2886,46382.0
2021-06-22 15:55:00,54.42,54.43,54.29,54.38,166935.0,52.279,52.2886,52.1542,52.2406,166935.0
2021-06-23 09:30:00,54.52,54.55,54.0,54.0,32367.0,52.3751,52.4039,51.8756,51.8756,32367.0
2021-06-23 09:35:00,53.98,53.99,53.75,53.85,9679.0,51.8564,51.866,51.6354,51.7315,9679.0
2021-06-23 09:40:00,53.81,53.87,53.69,53.83,14351.0,51.693,51.7507,51.5778,51.7123,14351.0
2021-06-23 09:45:00,53.95,54.09,53.95,54.03,16320.0,51.8275,51.962,51.8275,51.9044,16320.0
2021-06-23 09:50:00,54.02,54.07,53.94,53.96,31204.0,51.8948,51.9428,51.8179,51.8371,31204.0
2021-06-23 09:55:00,53.94,54.03,53.83,53.93,23081.0,51.8179,51.9044,51.7123,51.8083,23081.0
2021-06-23 10:00:00,53.92,54.0,53.68,53.72,52077.0,51.7987,51.8756,51.5682,51.6066,52077.0
2021-06-23 10:05:00,53.71,53.71,53.23,53.23,52950.0,51.597,51.597,51.1359,51.1359,52950.0
2021-06-23 10:10:00,53.22,53.91,53.15,53.9,29947.0,51.1263,51.7891,51.059,51.7795,29947.0
2021-06-23 10:15:00,53.89,54.01,53.88,53.94,16244.0,51.7699,51.8852,51.7603,51.8179,16244.0
2021-06-23 10:20:00,53.94,54.12,53.82,54.12,22797.0,51.8179,51.9908,51.7026,51.9908,22797.0
2021-06-23 10:25:00,54.11,54.14,54.03,54.08,7632.0,51.9812,52.0101,51.9044,51.9524,7632.0
2021-06-23 10:30:00,54.07,54.09,53.96,54.07,15193.0,51.9428,51.962,51.8371,51.9428,15193.0
2021-06-23 10:35:00,54.06,54.06,53.85,53.95,14788.0,51.9332,51.9332,51.7315,51.8275,14788.0
2021-06-23 10:40:00,53.95,54.0,53.79,53.83,20847.0,51.8275,51.8756,51.6738,51.7123,20847.0
2021-06-23 10:45:00,53.88,53.88,53.79,53.83,8814.0,51.7603,51.7603,51.6738,51.7123,8814.0
2021-06-23 10:50:00,53.83,53.9,53.77,53.87,7342.0,51.7123,51.7795,51.6546,51.7507,7342.0
2021-06-23 10:55:00,53.88,53.98,53.88,53.96,8711.0,51.7603,51.8564,51.7603,51.8371,8711.0
2021-06-23 11:00:00,53.96,53.99,53.88,53.9,12431.0,51.8371,51.866,51.7603,51.7795,12431.0
2021-06-23 11:05:00,53.92,53.96,53.82,53.83,19928.0,51.7987,51.8371,51.7026,51.7123,19928.0
2021-06-23 11:10:00,53.83,53.83,53.69,53.71,10276.0,51.7123,51.7123,51.5778,51.597,10276.0
2021-06-23 11:15:00,53.72,53.78,53.67,53.67,6551.0,51.6066,51.6642,51.5585,51.5585,6551.0
2021-06-23 11:20:00,53.67,53.78,53.66,53.78,7381.0,51.5585,51.6642,51.5489,51.6642,7381.0
2021-06-23 11:25:00,53.78,53.85,53.72,53.72,9457.0,51.6642,51.7315,51.6066,51.6066,9457.0
2021-06-23 11:30:00,53.72,53.81,53.69,53.78,17080.0,51.6066,51.693,51.5778,51.6642,17080.0
2021-06-23 11:35:00,53.78,53.8,53.63,53.64,7554.0,51.6642,51.6834,51.5201,51.5297,7554.0
2021-06-23 11:40:00,53.65,53.7,53.64,53.67,4262.0,51.5393,51.5874,51.5297,51.5585,4262.0
2021-06-23 11:45:00,53.68,53.71,53.66,53.69,4538.0,51.5682,51.597,51.5489,51.5778,4538.0
2021-06-23 11:50:00,53.68,53.72,53.62,53.62,16127.0,51.5682,51.6066,51.5105,51.5105,16127.0
2021-06-23 11:55:00,53.6,53.67,53.6,53.64,8911.0,51.4913,51.5585,51.4913,51.5297,8911.0
2021-06-23 12:00:00,53.65,53.72,53.63,53.68,6494.0,51.5393,51.6066,51.5201,51.5682,6494.0
2021-06-23 12:05:00,53.66,53.73,53.61,53.71,8109.0,51.5489,51.6162,51.5009,51.597,8109.0
2021-06-23 12:10:00,53.69,53.73,53.67,53.67,9296.0,51.5778,51.6162,51.5585,51.5585,9296.0
2021-06-23 12:15:00,53.68,53.77,53.68,53.75,7993.0,51.5682,51.6546,51.5682,51.6354,7993.0
2021-06-23 12:20:00,53.76,53.76,53.69,53.72,3732.0,51.645,51.645,51.5778,51.6066,3732.0
2021-06-23 12:25:00,53.7,53.72,53.67,53.69,7460.0,51.5874,51.6066,51.5585,51.5778,7460.0
2021-06-23 12:30:00,53.7,53.82,53.7,53.81,6418.0,51.5874,51.7026,51.5874,51.693,6418.0
2021-06-23 12:35:00,53.81,53.88,53.73,53.79,26680.0,51.693,51.7603,51.6162,51.6738,26680.0
2021-06-23 12:40:00,53.8,53.89,53.77,53.85,11170.0,51.6834,51.7699,51.6546,51.7315,11170.0
2021-06-23 12:45:00,53.85,53.88,53.85,53.86,4204.0,51.7315,51.7603,51.7315,51.7411,4204.0
2021-06-23 12:50:00,53.85,53.88,53.79,53.8,4200.0,51.7315,51.7603,51.6738,51.6834,4200.0
2021-06-23 12:55:00,53.79,53.88,53.78,53.88,5610.0,51.6738,51.7603,51.6642,51.7603,5610.0
2021-06-23 13:00:00,53.88,53.91,53.86,53.9,9475.0,51.7603,51.7891,51.7411,51.7795,9475.0
2021-06-23 13:05:00,53.9,53.9,53.87,53.89,3341.0,51.7795,51.7795,51.7507,51.7699,3341.0
2021-06-23 13:10:00,53.89,53.91,53.88,53.9,8448.0,51.7699,51.7891,51.7603,51.7795,8448.0
2021-06-23 13:15:00,53.92,54.0,53.91,54.0,14957.0,51.7987,51.8756,51.7891,51.8756,14957.0
2021-06-23 13:20:00,54.0,54.03,53.98,53.99,6645.0,51.8756,51.9044,51.8564,51.866,6645.0
2021-06-23 13:25:00,53.98,54.01,53.97,53.98,4077.0,51.8564,51.8852,51.8467,51.8564,4077.0
2021-06-23 13:30:00,53.96,54.01,53.95,53.97,8681.0,51.8371,51.8852,51.8275,51.8467,8681.0
2021-06-23 13:35:00,53.97,54.0,53.93,53.94,6058.0,51.8467,51.8756,51.8083,51.8179,6058.0
2021-06-23 13:40:00,53.93,53.95,53.9,53.91,5770.0,51.8083,51.8275,51.7795,51.7891,5770.0
2021-06-23 13:45:00,53.9,53.92,53.89,53.92,4412.0,51.7795,51.7987,51.7699,51.7987,4412.0
2021-06-23 13:50:00,53.93,53.93,53.88,53.92,4566.0,51.8083,51.8083,51.7603,51.7987,4566.0
2021-06-23 13:55:00,53.92,53.94,53.9,53.93,6312.0,51.7987,51.8179,51.7795,51.8083,6312.0
2021-06-23 14:00:00,53.93,53.94,53.88,53.91,9671.0,51.8083,51.8179,51.7603,51.7891,9671.0
2021-06-23 14:05:00,53.91,53.95,53.9,53.92,5535.0,51.7891,51.8275,51.7795,51.7987,5535.0
2021-06-23 14:10:00,53.92,53.98,53.91,53.98,6579.0,51.7987,51.8564,51.7891,51.8564,6579.0
2021-06-23 14:15:00,53.97,53.97,53.91,53.96,6289.0,51.8467,51.8467,51.7891,51.8371,6289.0
2021-06-23 14:20:00,53.94,53.96,53.91,53.94,7544.0,51.8179,51.8371,51.7891,51.8179,7544.0
2021-06-23 14:25:00,53.96,53.99,53.94,53.95,9680.0,51.8371,51.866,51.8179,51.8275,9680.0
2021-06-23 14:30:00,53.94,53.97,53.92,53.96,7607.0,51.8179,51.8467,51.7987,51.8371,7607.0
2021-06-23 14:35:00,53.96,53.98,53.91,53.92,5918.0,51.8371,51.8564,51.7891,51.7987,5918.0
2021-06-23 14:40:00,53.91,53.92,53.86,53.88,5340.0,51.7891,51.7987,51.7411,51.7603,5340.0
2021-06-23 14:45:00,53.88,53.93,53.88,53.89,5606.0,51.7603,51.8083,51.7603,51.7699,5606.0
2021-06-23 14:50:00,53.9,53.92,53.86,53.92,6597.0,51.7795,51.7987,51.7411,51.7987,6597.0
2021-06-23 14:55:00,53.92,53.94,53.88,53.89,8153.0,51.7987,51.8179,51.7603,51.7699,8153.0
2021-06-23 15:00:00,53.88,53.95,53.88,53.92,9561.0,51.7603,51.8275,51.7603,51.7987,9561.0
2021-06-23 15:05:00,53.92,53.94,53.84,53.89,11616.0,51.7987,51.8179,51.7219,51.7699,11616.0
2021-06-23 15:10:00,53.88,53.89,53.84,53.87,6984.0,51.7603,51.7699,51.7219,51.7507,6984.0
2021-06-23 15:15:00,53.86,53.86,53.79,53.8,10867.0,51.7411,51.7411,51.6738,51.6834,10867.0
2021-06-23 15:20:00,53.81,53.83,53.76,53.76,12137.0,51.693,51.7123,51.645,51.645,12137.0
2021-06-23 15:25:00,53.76,53.84,53.75,53.83,13651.0,51.645,51.7219,51.6354,51.7123,13651.0
2021-06-23 15:30:00,53.82,53.9,53.81,53.82,16301.0,51.7026,51.7795,51.693,51.7026,16301.0
2021-06-23 15:35:00,53.82,53.89,53.81,53.83,18007.0,51.7026,51.7699,51.693,51.7123,18007.0
2021-06-23 15:40:00,53.83,53.83,53.78,53.8,10818.0,51.7123,51.7123,51.6642,51.6834,10818.0
2021-06-23 15:45:00,53.8,53.8,53.61,53.65,30131.0,51.6834,51.6834,51.5009,51.5393,30131.0
2021-06-23 15:50:00,53.66,53.67,53.52,53.55,42575.0,51.5489,51.5585,51.4145,51.4433,42575.0
2021-06-23 15:55:00,53.54,53.6,53.48,53.49,130209.0,51.4337,51.4913,51.376,51.3856,130209.0
2021-06-24 09:30:00,53.56,53.86,52.91,52.94,87758.0,51.4529,51.7411,50.8284,50.8573,87758.0
2021-06-24 09:35:00,52.96,53.02,52.72,52.76,50348.0,50.8765,50.9341,50.6459,50.6843,50348.0
2021-06-24 09:40:00,52.78,53.02,52.78,52.99,60087.0,50.7036,50.9341,50.7036,50.9053,60087.0
2021-06-24 09:45:00,52.99,53.12,52.95,53.07,25081.0,50.9053,51.0302,50.8669,50.9822,25081.0
2021-06-24 09:50:00,53.08,53.24,53.04,53.05,26750.0,50.9918,51.1455,50.9533,50.9629,26750.0
2021-06-24 09:55:00,53.07,53.23,53.06,53.07,42522.0,50.9822,51.1359,50.9725,50.9822,42522.0
2021-06-24 10:00:00,53.04,53.13,52.81,53.01,61582.0,50.9533,51.0398,50.7324,50.9245,61582.0
2021-06-24 10:05:00,53.02,53.02,52.81,52.82,53131.0,50.9341,50.9341,50.7324,50.742,53131.0
2021-06-24 10:10:00,52.83,52.88,52.75,52.85,19581.0,50.7516,50.7996,50.6747,50.7708,19581.0
2021-06-24 10:15:00,52.86,53.09,52.83,53.06,22015.0,50.7804,51.0014,50.7516,50.9725,22015.0
2021-06-24 10:20:00,53.04,53.27,53.04,53.24,17714.0,50.9533,51.1743,50.9533,51.1455,17714.0
2021-06-24 10:25:00,53.25,53.28,53.11,53.14,12929.0,51.1551,51.1839,51.0206,51.0494,12929.0
2021-06-24 10:30:00,53.12,53.21,53.12,53.2,10827.0,51.0302,51.1166,51.0302,51.107,10827.0
2021-06-24 10:35:00,53.22,53.34,53.22,53.28,13130.0,51.1263,51.2415,51.1263,51.1839,13130.0
2021-06-24 10:40:00,53.29,53.3,53.18,53.28,14719.0,51.1935,51.2031,51.0878,51.1839,14719.0
2021-06-24 10:45:00,53.26,53.31,53.24,53.29,14522.0,51.1647,51.2127,51.1455,51.1935,14522.0
2021-06-24 10:50:00,53.28,53.34,53.23,53.25,13824.0,51.1839,51.2415,51.1359,51.1551,13824.0
2021-06-24 10:55:00,53.22,53.32,53.22,53.27,19670.0,51.1263,51.2223,51.1263,51.1743,19670.0
2021-06-24 11:00:00,53.27,53.36,53.26,53.34,18595.0,51.1743,51.2607,51.1647,51.2415,18595.0
2021-06-24 11:05:00,53.36,53.41,53.32,53.39,11693.0,51.2607,51.3088,51.2223,51.2896,11693.0
2021-06-24 11:10:00,53.4,53.42,53.32,53.36,28577.0,51.2992,51.3184,51.2223,51.2607,28577.0
2021-06-24 11:15:00,53.36,53.4,53.28,53.3,23006.0,51.2607,51.2992,51.1839,51.2031,23006.0
2021-06-24 11:20:00,53.3,53.3,53.24,53.24,11127.0,51.2031,51.2031,51.1455,51.1455,11127.0
2021-06-24 11:25:00,53.24,53.26,53.17,53.23,12777.0,51.1455,51.1647,51.0782,51.1359,12777.0
2021-06-24 11:30:00,53.24,53.26,53.2,53.25,10730.0,51.1455,51.1647,51.107,51.1551,10730.0
2021-06-24 11:35:00,53.25,53.29,53.16,53.25,25287.0,51.1551,51.1935,51.0686,51.1551,25287.0
2021-06-24 11:40:00,53.25,53.26,53.18,53.24,14624.0,51.1551,51.1647,51.0878,51.1455,14624.0
2021-06-24 11:45:00,53.24,53.3,53.22,53.27,27368.0,51.1455,51.2031,51.1263,51.1743,27368.0
2021-06-24 11:50:00,53.26,53.3,53.22,53.28,18889.0,51.1647,51.2031,51.1263,51.1839,18889.0
2021-06-24 11:55:00,53.28,53.32,53.24,53.24,15514.0,51.1839,51.2223,51.1455,51.1455,15514.0
2021-06-24 12:00:00,53.24,53.28,53.2,53.21,18250.0,51.1455,51.1839,51.107,51.1166,18250.0
2021-06-24 12:05:00,53.21,53.25,53.15,53.16,20253.0,51.1166,51.1551,51.059,51.0686,20253.0
2021-06-24 12:10:00,53.16,53.18,53.1,53.14,15948.0,51.0686,51.0878,51.011,51.0494,15948.0
2021-06-24 12:15:00,53.14,53.15,53.08,53.13,16518.0,51.0494,51.059,50.9918,51.0398,16518.0
2021-06-24 12:20:00,53.12,53.16,53.06,53.16,52693.0,51.0302,51.0686,50.9725,51.0686,52693.0
2021-06-24 12:25:00,53.15,53.18,53.1,53.17,51813.0,51.059,51.0878,51.011,51.0782,51813.0
2021-06-24 12:30:00,53.17,53.18,53.05,53.15,66810.0,51.0782,51.0878,50.9629,51.059,66810.0
2021-06-24 12:35:00,53.16,53.24,53.14,53.21,19040.0,51.0686,51.1455,51.0494,51.1166,19040.0
2021-06-24 12:40:00,53.21,53.28,53.21,53.27,28377.0,51.1166,51.1839,51.1166,51.1743,28377.0
2021-06-24 12:45:00,53.28,53.35,53.25,53.35,92837.0,51.1839,51.2511,51.1551,51.2511,92837.0
2021-06-24 12:50:00,53.34,53.35,53.27,53.29,60384.0,51.2415,51.2511,51.1743,51.1935,60384.0
2021-06-24 12:55:00,53.3,53.31,53.23,53.28,25078.0,51.2031,51.2127,51.1359,51.1839,25078.0
2021-06-24 13:00:00,53.28,53.28,53.16,53.17,110992.0,51.1839,51.1839,51.0686,51.0782,110992.0
2021-06-24 13:05:00,53.17,53.2,53.12,53.15,259175.0,51.0782,51.107,51.0302,51.059,259175.0
2021-06-24 13:10:00,53.15,53.21,53.13,53.17,22789.0,51.059,51.1166,51.0398,51.0782,22789.0
2021-06-24 13:15:00,53.16,53.21,53.14,53.19,24564.0,51.0686,51.1166,51.0494,51.0974,24564.0
2021-06-24 13:20:00,53.19,53.3,53.16,53.28,75427.0,51.0974,51.2031,51.0686,51.1839,75427.0
2021-06-24 13:25:00,53.27,53.32,53.24,53.25,25976.0,51.1743,51.2223,51.1455,51.1551,25976.0
2021-06-24 13:30:00,53.25,53.35,53.21,53.35,48553.0,51.1551,51.2511,51.1166,51.2511,48553.0
2021-06-24 13:35:00,53.34,53.44,53.33,53.4,18467.0,51.2415,51.3376,51.2319,51.2992,18467.0
2021-06-24 13:40:00,53.4,53.44,53.34,53.41,39190.0,51.2992,51.3376,51.2415,51.3088,39190.0
2021-06-24 13:45:00,53.43,53.44,53.36,53.37,13990.0,51.328,51.3376,51.2607,51.2704,13990.0
2021-06-24 13:50:00,53.38,53.39,53.29,53.36,21994.0,51.28,51.2896,51.1935,51.2607,21994.0
2021-06-24 13:55:00,53.36,53.41,53.34,53.37,20614.0,51.2607,51.3088,51.2415,51.2704,20614.0
2021-06-24 14:00:00,53.38,53.4,53.35,53.36,18229.0,51.28,51.2992,51.2511,51.2607,18229.0
2021-06-24 14:05:00,53.37,53.45,53.37,53.43,16223.0,51.2704,51.3472,51.2704,51.328,16223.0
2021-06-24 14:10:00,53.42,53.47,53.41,53.44,9037.0,51.3184,51.3664,51.3088,51.3376,9037.0
2021-06-24 14:15:00,53.45,53.5,53.44,53.5,13876.0,51.3472,51.3952,51.3376,51.3952,13876.0
2021-06-24 14:20:00,53.49,53.52,53.47,53.49,14672.0,51.3856,51.4145,51.3664,51.3856,14672.0
2021-06-24 14:25:00,53.5,53.55,53.49,53.54,12113.0,51.3952,51.4433,51.3856,51.4337,12113.0
2021-06-24 14:30:00,53.55,53.57,53.48,53.49,15178.0,51.4433,51.4625,51.376,51.3856,15178.0
2021-06-24 14:35:00,53.5,53.52,53.47,53.47,14960.0,51.3952,51.4145,51.3664,51.3664,14960.0
2021-06-24 14:40:00,53.48,53.53,53.47,53.53,18733.0,51.376,51.4241,51.3664,51.4241,18733.0
2021-06-24 14:45:00,53.52,53.53,53.47,53.47,12316.0,51.4145,51.4241,51.3664,51.3664,12316.0
2021-06-24 14:50:00,53.48,53.48,53.41,53.44,14784.0,51.376,51.376,51.3088,51.3376,14784.0
2021-06-24 14:55:00,53.43,53.45,53.36,53.37,13264.0,51.328,51.3472,51.2607,51.2704,13264.0
2021-06-24 15:00:00,53.37,53.42,53.34,53.34,18219.0,51.2704,51.3184,51.2415,51.2415,18219.0
2021-06-24 15:05:00,53.35,53.36,53.28,53.35,21211.0,51.2511,51.2607,51.1839,51.2511,21211.0
2021-06-24 15:10:00,53.34,53.38,53.3,53.38,24023.0,51.2415,51.28,51.2031,51.28,24023.0
2021-06-24 15:15:00,53.38,53.43,53.34,53.41,18955.0,51.28,51.328,51.2415,51.3088,18955.0
2021-06-24 15:20:00,53.41,53.43,53.35,53.36,23393.0,51.3088,51.328,51.2511,51.2607,23393.0
2021-06-24 15:25:00,53.36,53.4,53.28,53.29,17707.0,51.2607,51.2992,51.1839,51.1935,17707.0
2021-06-24 15:30:00,53.3,53.4,53.29,53.4,32648.0,51.2031,51.2992,51.1935,51.2992,32648.0
2021-06-24 15:35:00,53.4,53.46,53.4,53.41,32533.0,51.2992,51.3568,51.2992,51.3088,32533.0
2021-06-24 15:40:00,53.41,53.43,53.38,53.41,33895.0,51.3088,51.328,51.28,51.3088,33895.0
2021-06-24 15:45:00,53.4,53.42,53.36,53.37,47330.0,51.2992,51.3184,51.2607,51.2704,47330.0
2021-06-24 15:50:00,53.37,53.46,53.36,53.46,77757.0,51.2704,51.3568,51.2607,51.3568,77757.0
2021-06-24 15:55:00,53.45,53.46,53.36,53.42,133248.0,51.3472,51.3568,51.2607,51.3184,133248.0
2021-06-25 09:30:00,53.47,53.67,53.28,53.59,32997.0,51.3664,51.5585,51.1839,51.4817,32997.0
2021-06-25 09:35:00,53.55,53.61,53.33,53.4,15342.0,51.4433,51.5009,51.2319,51.2992,15342.0
2021-06-25 09:40:00,53.45,53.48,53.28,53.33,11589.0,51.3472,51.376,51.1839,51.2319,11589.0
2021-06-25 09:45:00,53.35,53.54,53.35,53.54,8650.0,51.2511,51.4337,51.2511,51.4337,8650.0
2021-06-25 09:50:00,53.52,53.62,53.51,53.53,12662.0,51.4145,51.5105,51.4048,51.4241,12662.0
2021-06-25 09:55:00,53.52,53.6,53.34,53.35,19633.0,51.4145,51.4913,51.2415,51.2511,19633.0
2021-06-25 10:00:00,53.34,53.58,53.34,53.54,13965.0,51.2415,51.4721,51.2415,51.4337,13965.0
2021-06-25 10:05:00,53.56,53.58,53.52,53.53,8054.0,51.4529,51.4721,51.4145,51.4241,8054.0
2021-06-25 10:10:00,53.55,53.55,53.46,53.51,8452.0,51.4433,51.4433,51.3568,51.4048,8452.0
2021-06-25 10:15:00,53.51,53.56,53.48,53.52,8073.0,51.4048,51.4529,51.376,51.4145,8073.0
2021-06-25 10:20:00,53.53,53.57,53.47,53.54,5311.0,51.4241,51.4625,51.3664,51.4337,5311.0
2021-06-25 10:25:00,53.55,53.55,53.4,53.46,6118.0,51.4433,51.4433,51.2992,51.3568,6118.0
2021-06-25 10:30:00,53.46,53.48,53.42,53.46,3537.0,51.3568,51.376,51.3184,51.3568,3537.0
2021-06-25 10:35:00,53.45,53.46,53.34,53.46,10362.0,51.3472,51.3568,51.2415,51.3568,10362.0
2021-06-25 10:40:00,53.45,53.47,53.37,53.38,10074.0,51.3472,51.3664,51.2704,51.28,10074.0
2021-06-25 10:45:00,53.39,53.44,53.37,53.42,7403.0,51.2896,51.3376,51.2704,51.3184,7403.0
2021-06-25 10:50:00,53.45,53.45,53.35,53.37,15403.0,51.3472,51.3472,51.2511,51.2704,15403.0
2021-06-25 10:55:00,53.36,53.37,53.27,53.27,8971.0,51.2607,51.2704,51.1743,51.1743,8971.0
2021-06-25 11:00:00,53.27,53.32,53.24,53.29,10581.0,51.1743,51.2223,51.1455,51.1935,10581.0
2021-06-25 11:05:00,53.29,53.29,53.17,53.19,13197.0,51.1935,51.1935,51.0782,51.0974,13197.0
2021-06-25 11:10:00,53.19,53.27,53.15,53.25,10952.0,51.0974,51.1743,51.059,51.1551,10952.0
2021-06-25 11:15:00,53.24,53.31,53.24,53.31,6676.0,51.1455,51.2127,51.1455,51.2127,6676.0
2021-06-25 11:20:00,53.33,53.43,53.33,53.39,10996.0,51.2319,51.328,51.2319,51.2896,10996.0
2021-06-25 11:25:00,53.4,53.48,53.4,53.43,6824.0,51.2992,51.376,51.2992,51.328,6824.0
2021-06-25 11:30:00,53.44,53.48,53.41,53.41,6714.0,51.3376,51.376,51.3088,51.3088,6714.0
2021-06-25 11:35:00,53.43,53.5,53.43,53.49,7845.0,51.328,51.3952,51.328,51.3856,7845.0
2021-06-25 11:40:00,53.5,53.58,53.45,53.45,10420.0,51.3952,51.4721,51.3472,51.3472,10420.0
2021-06-25 11:45:00,53.46,53.5,53.4,53.41,7176.0,51.3568,51.3952,51.2992,51.3088,7176.0
2021-06-25 11:50:00,53.42,53.46,53.4,53.45,9862.0,51.3184,51.3568,51.2992,51.3472,9862.0
2021-06-25 11:55:00,53.45,53.55,53.45,53.55,5207.0,51.3472,51.4433,51.3472,51.4433,5207.0
2021-06-25 12:00:00,53.55,53.6,53.54,53.57,10655.0,51.4433,51.4913,51.4337,51.4625,10655.0
2021-06-25 12:05:00,53.56,53.56,53.46,53.48,5611.0,51.4529,51.4529,51.3568,51.376,5611.0
2021-06-25 12:10:00,53.48,53.49,53.42,53.46,5926.0,51.376,51.3856,51.3184,51.3568,5926.0
2021-06-25 12:15:00,53.46,53.46,53.4,53.46,10570.0,51.3568,51.3568,51.2992,51.3568,10570.0
2021-06-25 12:20:00,53.47,53.54,53.47,53.51,8750.0,51.3664,51.4337,51.3664,51.4048,8750.0
2021-06-25 12:25:00,53.51,53.55,53.47,53.5,14312.0,51.4048,51.4433,51.3664,51.3952,14312.0
2021-06-25 12:30:00,53.5,53.58,53.5,53.58,4254.0,51.3952,51.4721,51.3952,51.4721,4254.0
2021-06-25 12:35:00,53.55,53.55,53.51,53.53,4191.0,51.4433,51.4433,51.4048,51.4241,4191.0
2021-06-25 12:40:00,53.54,53.54,53.5,53.5,4146.0,51.4337,51.4337,51.3952,51.3952,4146.0
2021-06-25 12:45:00,53.51,53.53,53.51,53.53,3651.0,51.4048,51.4241,51.4048,51.4241,3651.0
2021-06-25 12:50:00,53.53,53.53,53.46,53.48,7624.0,51.4241,51.4241,51.3568,51.376,7624.0
2021-06-25 12:55:00,53.47,53.48,53.4,53.46,12867.0,51.3664,51.376,51.2992,51.3568,12867.0
2021-06-25 13:00:00,53.46,53.46,53.41,53.41,2608.0,51.3568,51.3568,51.3088,51.3088,2608.0
2021-06-25 13:05:00,53.42,53.44,53.41,53.43,3765.0,51.3184,51.3376,51.3088,51.328,3765.0
2021-06-25 13:10:00,53.43,53.45,53.41,53.42,4971.0,51.328,51.3472,51.3088,51.3184,4971.0
2021-06-25 13:15:00,53.41,53.46,53.41,53.46,6045.0,51.3088,51.3568,51.3088,51.3568,6045.0
2021-06-25 13:20:00,53.46,53.49,53.44,53.46,5911.0,51.3568,51.3856,51.3376,51.3568,5911.0
2021-06-25 13:25:00,53.46,53.51,53.44,53.49,6843.0,51.3568,51.4048,51.3376,51.3856,6843.0
2021-06-25 13:30:00,53.48,53.54,53.47,53.54,5669.0,51.376,51.4337,51.3664,51.4337,5669.0
2021-06-25 13:35:00,53.53,53.68,53.53,53.68,21315.0,51.4241,51.5682,51.4241,51.5682,21315.0
2021-06-25 13:40:00,53.68,53.78,53.66,53.77,22516.0,51.5682,51.6642,51.5489,51.6546,22516.0
2021-06-25 13:45:00,53.77,53.83,53.75,53.83,18650.0,51.6546,51.7123,51.6354,51.7123,18650.0
2021-06-25 13:50:00,53.83,53.85,53.79,53.84,15279.0,51.7123,51.7315,51.6738,51.7219,15279.0
2021-06-25 13:55:00,53.84,53.9,53.83,53.89,29980.0,51.7219,51.7795,51.7123,51.7699,29980.0
2021-06-25 14:00:00,53.89,53.98,53.87,53.94,24533.0,51.7699,51.8564,51.7507,51.8179,24533.0
2021-06-25 14:05:00,53.94,53.95,53.87,53.9,24332.0,51.8179,51.8275,51.7507,51.7795,24332.0
2021-06-25 14:10:00,53.9,53.97,53.89,53.95,19397.0,51.7795,51.8467,51.7699,51.8275,19397.0
2021-06-25 14:15:00,53.94,53.94,53.86,53.86,15305.0,51.8179,51.8179,51.7411,51.7411,15305.0
2021-06-25 14:20:00,53.85,53.86,53.83,53.84,7733.0,51.7315,51.7411,51.7123,51.7219,7733.0
2021-06-25 14:25:00,53.84,53.84,53.78,53.79,11404.0,51.7219,51.7219,51.6642,51.6738,11404.0
2021-06-25 14:30:00,53.79,53.79,53.7,53.73,12839.0,51.6738,51.6738,51.5874,51.6162,12839.0
2021-06-25 14:35:00,53.74,53.76,53.68,53.68,8903.0,51.6258,51.645,51.5682,51.5682,8903.0
2021-06-25 14:40:00,53.68,53.73,53.68,53.69,7121.0,51.5682,51.6162,51.5682,51.5778,7121.0
2021-06-25 14:45:00,53.7,53.74,53.66,53.67,11126.0,51.5874,51.6258,51.5489,51.5585,11126.0
2021-06-25 14:50:00,53.65,53.72,53.65,53.71,10322.0,51.5393,51.6066,51.5393,51.597,10322.0
2021-06-25 14:55:00,53.72,53.74,53.66,53.73,13453.0,51.6066,51.6258,51.5489,51.6162,13453.0
2021-06-25 15:00:00,53.73,53.74,53.71,53.74,13189.0,51.6162,51.6258,51.597,51.6258,13189.0
2021-06-25 15:05:00,53.74,53.81,53.73,53.79,11086.0,51.6258,51.693,51.6162,51.6738,11086.0
2021-06-25 15:10:00,53.79,53.83,53.78,53.81,13515.0,51.6738,51.7123,51.6642,51.693,13515.0
2021-06-25 15:15:00,53.81,53.85,53.81,53.83,9036.0,51.693,51.7315,51.693,51.7123,9036.0
2021-06-25 15:20:00,53.82,53.87,53.8,53.82,14019.0,51.7026,51.7507,51.6834,51.7026,14019.0
2021-06-25 15:25:00,53.83,53.93,53.82,53.89,28974.0,51.7123,51.8083,51.7026,51.7699,28974.0
2021-06-25 15:30:00,53.88,53.91,53.86,53.87,47795.0,51.7603,51.7891,51.7411,51.7507,47795.0
2021-06-25 15:35:00,53.87,53.88,53.77,53.77,36515.0,51.7507,51.7603,51.6546,51.6546,36515.0
2021-06-25 15:40:00,53.77,53.8,53.71,53.73,28199.0,51.6546,51.6834,51.597,51.6162,28199.0
2021-06-25 15:45:00,53.73,53.78,53.7,53.76,51960.0,51.6162,51.6642,51.5874,51.645,51960.0
2021-06-25 15:50:00,53.75,53.8,53.59,53.6,99816.0,51.6354,51.6834,51.4817,51.4913,99816.0
2021-06-25 15:55:00,53.6,53.66,53.5,53.61,292304.0,51.4913,51.5489,51.3952,51.5009,292304.0
2021-06-28 09:30:00,53.97,54.0,53.82,54.0,40897.0,51.8467,51.8756,51.7026,51.8756,40897.0
2021-06-28 09:35:00,54.0,54.09,53.66,53.7,19171.0,51.8756,51.962,51.5489,51.5874,19171.0
2021-06-28 09:40:00,53.7,53.7,53.52,53.62,14142.0,51.5874,51.5874,51.4145,51.5105,14142.0
2021-06-28 09:45:00,53.58,53.69,53.4,53.56,14178.0,51.4721,51.5778,51.2992,51.4529,14178.0
2021-06-28 09:50:00,53.55,54.04,53.55,53.98,27750.0,51.4433,51.914,51.4433,51.8564,27750.0
2021-06-28 09:55:00,53.98,54.13,53.97,54.06,15158.0,51.8564,52.0005,51.8467,51.9332,15158.0
2021-06-28 10:00:00,54.04,54.3,54.04,54.21,25841.0,51.914,52.1638,51.914,52.0773,25841.0
2021-06-28 10:05:00,54.2,54.23,53.95,54.04,56389.0,52.0677,52.0965,51.8275,51.914,56389.0
2021-06-28 10:10:00,54.03,54.04,53.9,54.03,71479.0,51.9044,51.914,51.7795,51.9044,71479.0
2021-06-28 10:15:00,54.03,54.12,53.99,54.06,20800.0,51.9044,51.9908,51.866,51.9332,20800.0
2021-06-28 10:20:00,54.05,54.21,54.0,54.19,15341.0,51.9236,52.0773,51.8756,52.0581,15341.0
2021-06-28 10:25:00,54.19,54.21,54.07,54.08,20251.0,52.0581,52.0773,51.9428,51.9524,20251.0
2021-06-28 10:30:00,54.08,54.25,54.08,54.18,19448.0,51.9524,52.1157,51.9524,52.0485,19448.0
2021-06-28 10:35:00,54.18,54.18,54.05,54.08,12891.0,52.0485,52.0485,51.9236,51.9524,12891.0
2021-06-28 10:40:00,54.05,54.08,53.99,54.02,18937.0,51.9236,51.9524,51.866,51.8948,18937.0
2021-06-28 10:45:00,54.03,54.04,53.98,53.98,19973.0,51.9044,51.914,51.8564,51.8564,19973.0
2021-06-28 10:50:00,53.98,54.0,53.88,53.96,18461.0,51.8564,51.8756,51.7603,51.8371,18461.0
2021-06-28 10:55:00,53.95,53.96,53.9,53.92,11235.0,51.8275,51.8371,51.7795,51.7987,11235.0
2021-06-28 11:00:00,53.92,53.92,53.74,53.85,16111.0,51.7987,51.7987,51.6258,51.7315,16111.0
2021-06-28 11:05:00,53.87,53.89,53.82,53.82,12514.0,51.7507,51.7699,51.7026,51.7026,12514.0
2021-06-28 11:10:00,53.82,53.93,53.76,53.88,27843.0,51.7026,51.8083,51.645,51.7603,27843.0
2021-06-28 11:15:00,53.89,53.89,53.76,53.84,10212.0,51.7699,51.7699,51.645,51.7219,10212.0
2021-06-28 11:20:00,53.83,53.84,53.76,53.79,8866.0,51.7123,51.7219,51.645,51.6738,8866.0
2021-06-28 11:25:00,53.79,53.8,53.7,53.77,7093.0,51.6738,51.6834,51.5874,51.6546,7093.0
2021-06-28 11:30:00,53.76,53.78,53.71,53.77,5910.0,51.645,51.6642,51.597,51.6546,5910.0
2021-06-28 11:35:00,53.76,53.77,53.71,53.73,8640.0,51.645,51.6546,51.597,51.6162,8640.0
2021-06-28 11:40:00,53.72,53.74,53.7,53.73,19184.0,51.6066,51.6258,51.5874,51.6162,19184.0
2021-06-28 11:45:00,53.74,53.93,53.73,53.93,36137.0,51.6258,51.8083,51.6162,51.8083,36137.0
2021-06-28 11:50:00,53.92,53.94,53.88,53.9,29628.0,51.7987,51.8179,51.7603,51.7795,29628.0
2021-06-28 11:55:00,53.91,54.03,53.9,54.03,10014.0,51.7891,51.9044,51.7795,51.9044,10014.0
2021-06-28 12:00:00,54.02,54.05,53.97,54.02,7997.0,51.8948,51.9236,51.8467,51.8948,7997.0
2021-06-28 12:05:00,54.03,54.12,53.97,54.1,28440.0,51.9044,51.9908,51.8467,51.9716,28440.0
2021-06-28 12:10:00,54.09,54.09,54.02,54.09,8321.0,51.962,51.962,51.8948,51.962,8321.0
2021-06-28 12:15:00,54.09,54.09,54.03,54.03,9202.0,51.962,51.962,51.9044,51.9044,9202.0
2021-06-28 12:20:00,54.02,54.02,53.9,53.93,7896.0,51.8948,51.8948,51.7795,51.8083,7896.0
2021-06-28 12:25:00,53.94,54.01,53.91,54.01,24192.0,51.8179,51.8852,51.7891,51.8852,24192.0
2021-06-28 12:30:00,54.01,54.07,53.98,54.05,26208.0,51.8852,51.9428,51.8564,51.9236,26208.0
2021-06-28 12:35:00,54.06,54.06,54.01,54.04,9598.0,51.9332,51.9332,51.8852,51.914,9598.0
2021-06-28 12:40:00,54.04,54.05,54.02,54.02,12407.0,51.914,51.9236,51.8948,51.8948,12407.0
2021-06-28 12:45:00,54.02,54.06,54.01,54.03,13621.0,51.8948,51.9332,51.8852,51.9044,13621.0
2021-06-28 12:50:00,54.04,54.09,54.04,54.08,9517.0,51.914,51.962,51.914,51.9524,9517.0
2021-06-28 12:55:00,54.07,54.09,54.04,54.06,15312.0,51.9428,51.962,51.914,51.9332,15312.0
2021-06-28 13:00:00,54.06,54.07,54.02,54.02,9392.0,51.9332,51.9428,51.8948,51.8948,9392.0
2021-06-28 13:05:00,54.03,54.05,54.0,54.02,17174.0,51.9044,51.9236,51.8756,51.8948,17174.0
2021-06-28 13:10:00,54.01,54.02,53.95,53.98,92524.0,51.8852,51.8948,51.8275,51.8564,92524.0
2021-06-28 13:15:00,53.98,54.04,53.97,54.02,16672.0,51.8564,51.914,51.8467,51.8948,16672.0
2021-06-28 13:20:00,54.03,54.05,54.01,54.01,9223.0,51.9044,51.9236,51.8852,51.8852,9223.0
2021-06-28 13:25:00,54.02,54.03,53.97,54.0,14933.0,51.8948,51.9044,51.8467,51.8756,14933.0
2021-06-28 13:30:00,54.0,54.14,53.98,54.07,27746.0,51.8756,52.0101,51.8564,51.9428,27746.0
2021-06-28 13:35:00,54.07,54.14,54.06,54.14,11138.0,51.9428,52.0101,51.9332,52.0101,11138.0
2021-06-28 13:40:00,54.15,54.19,54.12,54.19,22680.0,52.0197,52.0581,51.9908,52.0581,22680.0
2021-06-28 13:45:00,54.19,54.3,54.18,54.28,24833.0,52.0581,52.1638,52.0485,52.1446,24833.0
2021-06-28 13:50:00,54.28,54.34,54.28,54.34,19619.0,52.1446,52.2022,52.1446,52.2022,19619.0
2021-06-28 13:55:00,54.34,54.37,54.31,54.37,22424.0,52.2022,52.231,52.1734,52.231,22424.0
2021-06-28 14:00:00,54.36,54.45,54.35,54.42,29576.0,52.2214,52.3079,52.2118,52.279,29576.0
2021-06-28 14:05:00,54.42,54.48,54.4,54.46,20467.0,52.279,52.3367,52.2598,52.3175,20467.0
2021-06-28 14:10:00,54.46,54.5,54.44,54.46,13777.0,52.3175,52.3559,52.2983,52.3175,13777.0
2021-06-28 14:15:00,54.45,54.48,54.43,54.47,17230.0,52.3079,52.3367,52.2886,52.3271,17230.0
2021-06-28 14:20:00,54.47,54.54,54.44,54.54,31239.0,52.3271,52.3943,52.2983,52.3943,31239.0
2021-06-28 14:25:00,54.53,54.57,54.49,54.52,22866.0,52.3847,52.4231,52.3463,52.3751,22866.0
2021-06-28 14:30:00,54.52,54.57,54.49,54.55,47715.0,52.3751,52.4231,52.3463,52.4039,47715.0
2021-06-28 14:35:00,54.55,54.58,54.54,54.58,26771.0,52.4039,52.4327,52.3943,52.4327,26771.0
2021-06-28 14:40:00,54.58,54.62,54.56,54.6,35156.0,52.4327,52.4712,52.4135,52.452,35156.0
2021-06-28 14:45:00,54.61,54.64,54.59,54.64,45052.0,52.4616,52.4904,52.4424,52.4904,45052.0
2021-06-28 14:50:00,54.64,54.67,54.42,54.46,34507.0,52.4904,52.5192,52.279,52.3175,34507.0
2021-06-28 14:55:00,54.46,54.61,54.42,54.6,54056.0,52.3175,52.4616,52.279,52.452,54056.0
2021-06-28 15:00:00,54.6,54.62,54.44,54.45,35966.0,52.452,52.4712,52.2983,52.3079,35966.0
2021-06-28 15:05:00,54.46,54.47,54.42,54.44,17702.0,52.3175,52.3271,52.279,52.2983,17702.0
2021-06-28 15:10:00,54.45,54.45,54.34,54.41,24938.0,52.3079,52.3079,52.2022,52.2694,24938.0
2021-06-28 15:15:00,54.41,54.43,54.37,54.37,18809.0,52.2694,52.2886,52.231,52.231,18809.0
2021-06-28 15:20:00,54.37,54.46,54.37,54.45,26396.0,52.231,52.3175,52.231,52.3079,26396.0
2021-06-28 15:25:00,54.46,54.46,54.42,54.43,20488.0,52.3175,52.3175,52.279,52.2886,20488.0
2021-06-28 15:30:00,54.44,54.47,54.36,54.37,30388.0,52.2983,52.3271,52.2214,52.231,30388.0
2021-06-28 15:35:00,54.38,54.48,54.38,54.47,37244.0,52.2406,52.3367,52.2406,52.3271,37244.0
2021-06-28 15:40:00,54.46,54.5,54.43,54.44,46378.0,52.3175,52.3559,52.2886,52.2983,46378.0
2021-06-28 15:45:00,54.45,54.5,54.41,54.41,54626.0,52.3079,52.3559,52.2694,52.2694,54626.0
2021-06-28 15:50:00,54.41,54.48,54.37,54.39,124409.0,52.2694,52.3367,52.231,52.2502,124409.0
2021-06-28 15:55:00,54.38,54.52,54.37,54.47,228581.0,52.2406,52.3751,52.231,52.3271,228581.0
2021-06-29 09:30:00,54.51,55.21,54.51,55.15,71808.0,52.3655,53.038,52.3655,52.9803,71808.0
2021-06-29 09:35:00,55.12,55.2,54.91,55.11,25567.0,52.9515,53.0284,52.7498,52.9419,25567.0
2021-06-29 09:40:00,55.1,55.13,54.9,54.9,19526.0,52.9323,52.9611,52.7402,52.7402,19526.0
2021-06-29 09:45:00,54.9,55.12,54.88,55.12,20001.0,52.7402,52.9515,52.7209,52.9515,20001.0
2021-06-29 09:50:00,55.14,55.5,55.1,55.45,41127.0,52.9707,53.3166,52.9323,53.2685,41127.0
2021-06-29 09:55:00,55.49,55.72,55.45,55.63,45802.0,53.3069,53.5279,53.2685,53.4414,45802.0
2021-06-29 10:00:00,55.64,55.69,55.46,55.51,27465.0,53.451,53.4991,53.2781,53.3262,27465.0
2021-06-29 10:05:00,55.46,55.74,55.32,55.73,25735.0,53.2781,53.5471,53.1436,53.5375,25735.0
2021-06-29 10:10:00,55.73,55.94,55.72,55.87,96288.0,53.5375,53.7392,53.5279,53.672,96288.0
2021-06-29 10:15:00,55.87,56.03,55.87,56.03,74553.0,53.672,53.8257,53.672,53.8257,74553.0
2021-06-29 10:20:00,56.02,56.14,55.99,56.0,59463.0,53.8161,53.9314,53.7873,53.7969,59463.0
2021-06-29 10:25:00,56.0,56.02,55.87,55.89,65880.0,53.7969,53.8161,53.672,53.6912,65880.0
2021-06-29 10:30:00,55.89,55.94,55.79,55.93,87981.0,53.6912,53.7392,53.5951,53.7296,87981.0
2021-06-29 10:35:00,55.92,56.07,55.87,56.06,50683.0,53.72,53.8641,53.672,53.8545,50683.0
2021-06-29 10:40:00,56.05,56.09,55.97,56.03,49610.0,53.8449,53.8833,53.7681,53.8257,49610.0
2021-06-29 10:45:00,56.03,56.09,55.97,56.08,41760.0,53.8257,53.8833,53.7681,53.8737,41760.0
2021-06-29 10:50:00,56.07,56.09,56.01,56.09,33346.0,53.8641,53.8833,53.8065,53.8833,33346.0
2021-06-29 10:55:00,56.1,56.14,55.92,55.92,69455.0,53.8929,53.9314,53.72,53.72,69455.0
2021-06-29 11:00:00,55.93,55.94,55.84,55.9,20545.0,53.7296,53.7392,53.6432,53.7008,20545.0
2021-06-29 11:05:00,55.92,55.98,55.91,55.97,27043.0,53.72,53.7777,53.7104,53.7681,27043.0
2021-06-29 11:10:00,55.96,56.04,55.91,56.03,28968.0,53.7585,53.8353,53.7104,53.8257,28968.0
2021-06-29 11:15:00,56.01,56.08,55.91,56.07,25068.0,53.8065,53.8737,53.7104,53.8641,25068.0
2021-06-29 11:20:00,56.07,56.12,56.03,56.06,16017.0,53.8641,53.9122,53.8257,53.8545,16017.0
2021-06-29 11:25:00,56.06,56.06,55.96,56.02,27256.0,53.8545,53.8545,53.7585,53.8161,27256.0
2021-06-29 11:30:00,56.02,56.08,55.93,56.02,56843.0,53.8161,53.8737,53.7296,53.8161,56843.0
2021-06-29 11:35:00,56.01,56.03,55.9,55.99,22303.0,53.8065,53.8257,53.7008,53.7873,22303.0
2021-06-29 11:40:00,55.99,55.99,55.87,55.87,16964.0,53.7873,53.7873,53.672,53.672,16964.0
2021-06-29 11:45:00,55.88,55.98,55.83,55.93,33711.0,53.6816,53.7777,53.6336,53.7296,33711.0
2021-06-29 11:50:00,55.94,55.97,55.9,55.93,21485.0,53.7392,53.7681,53.7008,53.7296,21485.0
2021-06-29 11:55:00,55.94,55.98,55.92,55.94,18213.0,53.7392,53.7777,53.72,53.7392,18213.0
2021-06-29 12:00:00,55.94,55.94,55.9,55.94,34862.0,53.7392,53.7392,53.7008,53.7392,34862.0
2021-06-29 12:05:00,55.93,55.93,55.8,55.84,43537.0,53.7296,53.7296,53.6048,53.6432,43537.0
2021-06-29 12:10:00,55.83,55.83,55.68,55.8,31043.0,53.6336,53.6336,53.4895,53.6048,31043.0
2021-06-29 12:15:00,55.81,55.83,55.71,55.75,15299.0,53.6144,53.6336,53.5183,53.5567,15299.0
2021-06-29 12:20:00,55.75,55.91,55.74,55.89,40777.0,53.5567,53.7104,53.5471,53.6912,40777.0
2021-06-29 12:25:00,55.89,55.93,55.86,55.93,39901.0,53.6912,53.7296,53.6624,53.7296,39901.0
2021-06-29 12:30:00,55.92,55.94,55.88,55.9,57414.0,53.72,53.7392,53.6816,53.7008,57414.0
2021-06-29 12:35:00,55.9,55.92,55.81,55.91,44296.0,53.7008,53.72,53.6144,53.7104,44296.0
2021-06-29 12:40:00,55.91,55.93,55.86,55.89,18262.0,53.7104,53.7296,53.6624,53.6912,18262.0
2021-06-29 12:45:00,55.89,55.91,55.82,55.87,21142.0,53.6912,53.7104,53.624,53.672,21142.0
2021-06-29 12:50:00,55.88,55.91,55.78,55.78,41033.0,53.6816,53.7104,53.5855,53.5855,41033.0
2021-06-29 12:55:00,55.78,55.84,55.76,55.82,22605.0,53.5855,53.6432,53.5663,53.624,22605.0
2021-06-29 13:00:00,55.84,55.87,55.8,55.83,15368.0,53.6432,53.672,53.6048,53.6336,15368.0
2021-06-29 13:05:00,55.85,55.9,55.84,55.89,28115.0,53.6528,53.7008,53.6432,53.6912,28115.0
2021-06-29 13:10:00,55.89,55.9,55.85,55.87,15516.0,53.6912,53.7008,53.6528,53.672,15516.0
2021-06-29 13:15:00,55.87,55.88,55.81,55.81,13989.0,53.672,53.6816,53.6144,53.6144,13989.0
2021-06-29 13:20:00,55.82,55.85,55.8,55.85,36453.0,53.624,53.6528,53.6048,53.6528,36453.0
2021-06-29 13:25:00,55.85,55.85,55.77,55.8,96178.0,53.6528,53.6528,53.5759,53.6048,96178.0
2021-06-29 13:30:00,55.79,55.81,55.69,55.69,25722.0,53.5951,53.6144,53.4991,53.4991,25722.0
2021-06-29 13:35:00,55.67,55.8,55.67,55.77,40614.0,53.4799,53.6048,53.4799,53.5759,40614.0
2021-06-29 13:40:00,55.78,55.79,55.74,55.79,20370.0,53.5855,53.5951,53.5471,53.5951,20370.0
2021-06-29 13:45:00,55.79,55.79,55.71,55.72,24342.0,53.5951,53.5951,53.5183,53.5279,24342.0
2021-06-29 13:50:00,55.71,55.72,55.63,55.69,30019.0,53.5183,53.5279,53.4414,53.4991,30019.0
2021-06-29 13:55:00,55.7,55.74,55.67,55.71,16173.0,53.5087,53.5471,53.4799,53.5183,16173.0
2021-06-29 14:00:00,55.71,55.76,55.67,55.73,27009.0,53.5183,53.5663,53.4799,53.5375,27009.0
2021-06-29 14:05:00,55.73,55.76,55.72,55.75,24391.0,53.5375,53.5663,53.5279,53.5567,24391.0
2021-06-29 14:10:00,55.75,55.78,55.73,55.77,17214.0,53.5567,53.5855,53.5375,53.5759,17214.0
2021-06-29 14:15:00,55.77,55.77,55.58,55.58,17725.0,53.5759,53.5759,53.3934,53.3934,17725.0
2021-06-29 14:20:00,55.58,55.61,55.52,55.53,21261.0,53.3934,53.4222,53.3358,53.3454,21261.0
2021-06-29 14:25:00,55.53,55.56,55.51,55.52,13528.0,53.3454,53.3742,53.3262,53.3358,13528.0
2021-06-29 14:30:00,55.51,55.51,55.38,55.42,18646.0,53.3262,53.3262,53.2013,53.2397,18646.0
2021-06-29 14:35:00,55.41,55.43,55.33,55.33,19006.0,53.2301,53.2493,53.1532,53.1532,19006.0
2021-06-29 14:40:00,55.33,55.4,55.31,55.39,23082.0,53.1532,53.2205,53.134,53.2109,23082.0
2021-06-29 14:45:00,55.38,55.55,55.37,55.52,45613.0,53.2013,53.3646,53.1917,53.3358,45613.0
2021-06-29 14:50:00,55.51,55.52,55.44,55.51,50516.0,53.3262,53.3358,53.2589,53.3262,50516.0
2021-06-29 14:55:00,55.52,55.54,55.47,55.48,108398.0,53.3358,53.355,53.2877,53.2973,108398.0
2021-06-29 15:00:00,55.49,55.52,55.46,55.51,27607.0,53.3069,53.3358,53.2781,53.3262,27607.0
2021-06-29 15:05:00,55.51,55.54,55.48,55.5,34484.0,53.3262,53.355,53.2973,53.3166,34484.0
2021-06-29 15:10:00,55.51,55.55,55.49,55.54,32094.0,53.3262,53.3646,53.3069,53.355,32094.0
2021-06-29 15:15:00,55.54,55.55,55.45,55.45,138848.0,53.355,53.3646,53.2685,53.2685,138848.0
2021-06-29 15:20:00,55.43,55.54,55.4,55.51,68675.0,53.2493,53.355,53.2205,53.3262,68675.0
2021-06-29 15:25:00,55.51,55.6,55.48,55.6,35679.0,53.3262,53.4126,53.2973,53.4126,35679.0
2021-06-29 15:30:00,55.59,55.59,55.53,55.57,42470.0,53.403,53.403,53.3454,53.3838,42470.0
2021-06-29 15:35:00,55.56,55.61,55.5,55.61,62497.0,53.3742,53.4222,53.3166,53.4222,62497.0
2021-06-29 15:40:00,55.6,55.66,55.57,55.64,61300.0,53.4126,53.4703,53.3838,53.451,61300.0
2021-06-29 15:45:00,55.64,55.75,55.62,55.72,188010.0,53.451,53.5567,53.4318,53.5279,188010.0
2021-06-29 15:50:00,55.72,55.75,55.57,55.64,146478.0,53.5279,53.5567,53.3838,53.451,146478.0
2021-06-29 15:55:00,55.65,55.65,55.51,55.55,343932.0,53.4607,53.4607,53.3262,53.3646,343932.0
2021-06-30 09:30:00,54.06,54.7,54.06,54.44,189133.0,51.9332,52.548,51.9332,52.2983,189133.0
2021-06-30 09:35:00,54.44,54.97,54.4,54.94,64815.0,52.2983,52.8074,52.2598,52.7786,64815.0
2021-06-30 09:40:00,54.98,55.0,54.73,54.76,43113.0,52.817,52.8362,52.5768,52.6057,43113.0
2021-06-30 09:45:00,54.75,54.83,54.63,54.83,76687.0,52.5961,52.6729,52.4808,52.6729,76687.0
2021-06-30 09:50:00,54.85,55.01,54.83,54.89,51439.0,52.6921,52.8458,52.6729,52.7306,51439.0
2021-06-30 09:55:00,54.89,54.99,54.81,54.9,26561.0,52.7306,52.8266,52.6537,52.7402,26561.0
2021-06-30 10:00:00,54.94,55.18,54.94,54.99,49128.0,52.7786,53.0091,52.7786,52.8266,49128.0
2021-06-30 10:05:00,55.0,55.06,54.83,54.84,41784.0,52.8362,52.8939,52.6729,52.6825,41784.0
2021-06-30 10:10:00,54.86,54.92,54.74,54.74,39757.0,52.7017,52.7594,52.5865,52.5865,39757.0
2021-06-30 10:15:00,54.74,54.79,54.66,54.68,34588.0,52.5865,52.6345,52.5096,52.5288,34588.0
2021-06-30 10:20:00,54.7,54.77,54.67,54.7,18446.0,52.548,52.6153,52.5192,52.548,18446.0
2021-06-30 10:25:00,54.69,54.8,54.66,54.72,22257.0,52.5384,52.6441,52.5096,52.5672,22257.0
2021-06-30 10:30:00,54.71,54.85,54.71,54.83,62821.0,52.5576,52.6921,52.5576,52.6729,62821.0
2021-06-30 10:35:00,54.82,54.89,54.8,54.87,21890.0,52.6633,52.7306,52.6441,52.7113,21890.0
2021-06-30 10:40:00,54.87,54.94,54.77,54.78,42855.0,52.7113,52.7786,52.6153,52.6249,42855.0
2021-06-30 10:45:00,54.79,54.96,54.74,54.91,29762.0,52.6345,52.7978,52.5865,52.7498,29762.0
2021-06-30 10:50:00,54.9,54.9,54.75,54.76,36278.0,52.7402,52.7402,52.5961,52.6057,36278.0
2021-06-30 10:55:00,54.76,54.78,54.62,54.64,21358.0,52.6057,52.6249,52.4712,52.4904,21358.0
2021-06-30 11:00:00,54.65,54.67,54.58,54.6,25421.0,52.5,52.5192,52.4327,52.452,25421.0
2021-06-30 11:05:00,54.59,54.61,54.4,54.48,39747.0,52.4424,52.4616,52.2598,52.3367,39747.0
2021-06-30 11:10:00,54.46,54.56,54.45,54.53,12603.0,52.3175,52.4135,52.3079,52.3847,12603.0
2021-06-30 11:15:00,54.53,54.55,54.49,54.53,14111.0,52.3847,52.4039,52.3463,52.3847,14111.0
2021-06-30 11:20:00,54.54,54.62,54.54,54.6,17777.0,52.3943,52.4712,52.3943,52.452,17777.0
2021-06-30 11:25:00,54.62,54.66,54.59,54.59,11016.0,52.4712,52.5096,52.4424,52.4424,11016.0
2021-06-30 11:30:00,54.61,54.66,54.52,54.55,13459.0,52.4616,52.5096,52.3751,52.4039,13459.0
2021-06-30 11:35:00,54.55,54.59,54.52,54.53,13840.0,52.4039,52.4424,52.3751,52.3847,13840.0
2021-06-30 11:40:00,54.52,54.53,54.48,54.51,14704.0,52.3751,52.3847,52.3367,52.3655,14704.0
2021-06-30 11:45:00,54.54,54.55,54.49,54.55,8866.0,52.3943,52.4039,52.3463,52.4039,8866.0
2021-06-30 11:50:00,54.55,54.55,54.44,54.55,46203.0,52.4039,52.4039,52.2983,52.4039,46203.0
2021-06-30 11:55:00,54.54,54.55,54.5,54.53,10258.0,52.3943,52.4039,52.3559,52.3847,10258.0
2021-06-30 12:00:00,54.54,54.56,54.5,54.52,12641.0,52.3943,52.4135,52.3559,52.3751,12641.0
2021-06-30 12:05:00,54.53,54.53,54.49,54.51,23172.0,52.3847,52.3847,52.3463,52.3655,23172.0
2021-06-30 12:10:00,54.51,54.53,54.47,54.47,29083.0,52.3655,52.3847,52.3271,52.3271,29083.0
2021-06-30 12:15:00,54.45,54.51,54.44,54.51,17074.0,52.3079,52.3655,52.2983,52.3655,17074.0
2021-06-30 12:20:00,54.52,54.53,54.46,54.48,14947.0,52.3751,52.3847,52.3175,52.3367,14947.0
2021-06-30 12:25:00,54.48,54.59,54.43,54.55,16948.0,52.3367,52.4424,52.2886,52.4039,16948.0
2021-06-30 12:30:00,54.54,54.75,54.53,54.73,19837.0,52.3943,52.5961,52.3847,52.5768,19837.0
2021-06-30 12:35:00,54.73,54.79,54.7,54.7,9994.0,52.5768,52.6345,52.548,52.548,9994.0
2021-06-30 12:40:00,54.71,54.84,54.71,54.84,23907.0,52.5576,52.6825,52.5576,52.6825,23907.0
2021-06-30 12:45:00,54.85,54.86,54.72,54.75,22980.0,52.6921,52.7017,52.5672,52.5961,22980.0
2021-06-30 12:50:00,54.74,54.75,54.67,54.7,17635.0,52.5865,52.5961,52.5192,52.548,17635.0
2021-06-30 12:55:00,54.7,54.7,54.59,54.63,20926.0,52.548,52.548,52.4424,52.4808,20926.0
2021-06-30 13:00:00,54.62,54.63,54.55,54.58,43382.0,52.4712,52.4808,52.4039,52.4327,43382.0
2021-06-30 13:05:00,54.58,54.62,54.55,54.62,13987.0,52.4327,52.4712,52.4039,52.4712,13987.0
2021-06-30 13:10:00,54.61,54.64,54.58,54.61,33285.0,52.4616,52.4904,52.4327,52.4616,33285.0
2021-06-30 13:15:00,54.61,54.63,54.58,54.63,14818.0,52.4616,52.4808,52.4327,52.4808,14818.0
2021-06-30 13:20:00,54.63,54.66,54.59,54.66,18536.0,52.4808,52.5096,52.4424,52.5096,18536.0
2021-06-30 13:25:00,54.66,54.72,54.65,54.67,24920.0,52.5096,52.5672,52.5,52.5192,24920.0
2021-06-30 13:30:00,54.66,54.73,54.66,54.69,22042.0,52.5096,52.5768,52.5096,52.5384,22042.0
2021-06-30 13:35:00,54.68,54.73,54.68,54.71,12960.0,52.5288,52.5768,52.5288,52.5576,12960.0
2021-06-30 13:40:00,54.7,54.71,54.64,54.66,18717.0,52.548,52.5576,52.4904,52.5096,18717.0
2021-06-30 13:45:00,54.65,54.67,54.62,54.63,9846.0,52.5,52.5192,52.4712,52.4808,9846.0
2021-06-30 13:50:00,54.63,54.66,54.61,54.64,20750.0,52.4808,52.5096,52.4616,52.4904,20750.0
2021-06-30 13:55:00,54.64,54.64,54.61,54.62,7689.0,52.4904,52.4904,52.4616,52.4712,7689.0
2021-06-30 14:00:00,54.62,54.64,54.56,54.62,19953.0,52.4712,52.4904,52.4135,52.4712,19953.0
2021-06-30 14:05:00,54.62,54.63,54.57,54.58,16406.0,52.4712,52.4808,52.4231,52.4327,16406.0
2021-06-30 14:10:00,54.58,54.64,54.56,54.62,19811.0,52.4327,52.4904,52.4135,52.4712,19811.0
2021-06-30 14:15:00,54.62,54.7,54.6,54.62,25397.0,52.4712,52.548,52.452,52.4712,25397.0
2021-06-30 14:20:00,54.62,54.66,54.62,54.65,20731.0,52.4712,52.5096,52.4712,52.5,20731.0
2021-06-30 14:25:00,54.65,54.75,54.63,54.72,48544.0,52.5,52.5961,52.4808,52.5672,48544.0
2021-06-30 14:30:00,54.72,54.75,54.68,54.73,53977.0,52.5672,52.5961,52.5288,52.5768,53977.0
2021-06-30 14:35:00,54.74,54.77,54.72,54.75,22919.0,52.5865,52.6153,52.5672,52.5961,22919.0
2021-06-30 14:40:00,54.76,54.78,54.74,54.75,32199.0,52.6057,52.6249,52.5865,52.5961,32199.0
2021-06-30 14:45:00,54.75,54.79,54.68,54.77,96059.0,52.5961,52.6345,52.5288,52.6153,96059.0
2021-06-30 14:50:00,54.77,54.77,54.65,54.66,46013.0,52.6153,52.6153,52.5,52.5096,46013.0
2021-06-30 14:55:00,54.65,54.71,54.61,54.66,41532.0,52.5,52.5576,52.4616,52.5096,41532.0
2021-06-30 15:00:00,54.66,54.66,54.59,54.61,28088.0,52.5096,52.5096,52.4424,52.4616,28088.0
2021-06-30 15:05:00,54.61,54.65,54.6,54.65,28502.0,52.4616,52.5,52.452,52.5,28502.0
2021-06-30 15:10:00,54.65,54.68,54.64,54.65,34017.0,52.5,52.5288,52.4904,52.5,34017.0
2021-06-30 15:15:00,54.64,54.66,54.59,54.59,22511.0,52.4904,52.5096,52.4424,52.4424,22511.0
2021-06-30 15:20:00,54.59,54.72,54.58,54.71,29704.0,52.4424,52.5672,52.4327,52.5576,29704.0
2021-06-30 15:25:00,54.72,54.72,54.62,54.65,28034.0,52.5672,52.5672,52.4712,52.5,28034.0
2021-06-30 15:30:00,54.64,54.64,54.55,54.6,35703.0,52.4904,52.4904,52.4039,52.452,35703.0
2021-06-30 15:35:00,54.6,54.65,54.58,54.63,48677.0,52.452,52.5,52.4327,52.4808,48677.0
2021-06-30 15:40:00,54.64,54.69,54.63,54.64,83095.0,52.4904,52.5384,52.4808,52.4904,83095.0
2021-06-30 15:45:00,54.64,54.65,54.53,54.55,128917.0,52.4904,52.5,52.3847,52.4039,128917.0
2021-06-30 15:50:00,54.55,54.6,54.5,54.57,114417.0,52.4039,52.452,52.3559,52.4231,114417.0
2021-06-30 15:55:00,54.57,54.66,54.53,54.57,261789.0,52.4231,52.5096,52.3847,52.4231,261789.0
2021-07-01 09:30:00,54.6,54.87,54.48,54.61,43670.0,52.452,52.7113,52.3367,52.4616,43670.0
2021-07-01 09:35:00,54.55,54.7,54.51,54.57,25020.0,52.4039,52.548,52.3655,52.4231,25020.0
2021-07-01 09:40:00,54.51,54.66,54.45,54.64,13378.0,52.3655,52.5096,52.3079,52.4904,13378.0
2021-07-01 09:45:00,54.63,54.84,54.62,54.84,30501.0,52.4808,52.6825,52.4712,52.6825,30501.0
2021-07-01 09:50:00,54.84,54.92,54.72,54.77,25654.0,52.6825,52.7594,52.5672,52.6153,25654.0
2021-07-01 09:55:00,54.78,54.98,54.66,54.93,44384.0,52.6249,52.817,52.5096,52.769,44384.0
2021-07-01 10:00:00,54.92,55.18,54.9,55.11,35716.0,52.7594,53.0091,52.7402,52.9419,35716.0
2021-07-01 10:05:00,55.09,55.26,55.09,55.26,36536.0,52.9227,53.086,52.9227,53.086,36536.0
2021-07-01 10:10:00,55.27,55.42,55.22,55.42,30193.0,53.0956,53.2397,53.0476,53.2397,30193.0
2021-07-01 10:15:00,55.42,55.45,55.37,55.43,24452.0,53.2397,53.2685,53.1917,53.2493,24452.0
2021-07-01 10:20:00,55.45,55.45,55.29,55.32,26019.0,53.2685,53.2685,53.1148,53.1436,26019.0
2021-07-01 10:25:00,55.31,55.4,55.25,55.34,19467.0,53.134,53.2205,53.0764,53.1628,19467.0
2021-07-01 10:30:00,55.34,55.47,55.33,55.41,22619.0,53.1628,53.2877,53.1532,53.2301,22619.0
2021-07-01 10:35:00,55.41,55.41,55.26,55.26,20318.0,53.2301,53.2301,53.086,53.086,20318.0
2021-07-01 10:40:00,55.26,55.45,55.24,55.39,31814.0,53.086,53.2685,53.0668,53.2109,31814.0
2021-07-01 10:45:00,55.4,55.59,55.38,55.59,32538.0,53.2205,53.403,53.2013,53.403,32538.0
2021-07-01 10:50:00,55.59,55.67,55.5,55.5,34858.0,53.403,53.4799,53.3166,53.3166,34858.0
2021-07-01 10:55:00,55.51,55.62,55.51,55.58,21091.0,53.3262,53.4318,53.3262,53.3934,21091.0
2021-07-01 11:00:00,55.58,55.64,55.46,55.64,33494.0,53.3934,53.451,53.2781,53.451,33494.0
2021-07-01 11:05:00,55.65,55.81,55.65,55.68,69002.0,53.4607,53.6144,53.4607,53.4895,69002.0
2021-07-01 11:10:00,55.68,55.76,55.62,55.7,76514.0,53.4895,53.5663,53.4318,53.5087,76514.0
2021-07-01 11:15:00,55.71,55.75,55.6,55.6,47762.0,53.5183,53.5567,53.4126,53.4126,47762.0
2021-07-01 11:20:00,55.59,55.6,55.47,55.5,37111.0,53.403,53.4126,53.2877,53.3166,37111.0
2021-07-01 11:25:00,55.5,55.58,55.49,55.58,21318.0,53.3166,53.3934,53.3069,53.3934,21318.0
2021-07-01 11:30:00,55.59,55.69,55.58,55.69,26655.0,53.403,53.4991,53.3934,53.4991,26655.0
2021-07-01 11:35:00,55.69,55.77,55.69,55.72,26014.0,53.4991,53.5759,53.4991,53.5279,26014.0
2021-07-01 11:40:00,55.72,55.76,55.66,55.74,20455.0,53.5279,53.5663,53.4703,53.5471,20455.0
2021-07-01 11:45:00,55.73,55.76,55.67,55.75,17743.0,53.5375,53.5663,53.4799,53.5567,17743.0
2021-07-01 11:50:00,55.77,55.88,55.73,55.88,18819.0,53.5759,53.6816,53.5375,53.6816,18819.0
2021-07-01 11:55:00,55.87,55.88,55.8,55.83,20049.0,53.672,53.6816,53.6048,53.6336,20049.0
2021-07-01 12:00:00,55.83,55.87,55.8,55.83,18500.0,53.6336,53.672,53.6048,53.6336,18500.0
2021-07-01 12:05:00,55.83,55.92,55.83,55.92,21939.0,53.6336,53.72,53.6336,53.72,21939.0
2021-07-01 12:10:00,55.93,55.99,55.9,55.9,41649.0,53.7296,53.7873,53.7008,53.7008,41649.0
2021-07-01 12:15:00,55.91,55.93,55.76,55.81,29967.0,53.7104,53.7296,53.5663,53.6144,29967.0
2021-07-01 12:20:00,55.81,55.83,55.76,55.8,13921.0,53.6144,53.6336,53.5663,53.6048,13921.0
2021-07-01 12:25:00,55.8,55.82,55.73,55.75,18069.0,53.6048,53.624,53.5375,53.5567,18069.0
2021-07-01 12:30:00,55.75,55.83,55.74,55.82,15139.0,53.5567,53.6336,53.5471,53.624,15139.0
2021-07-01 12:35:00,55.82,55.88,55.81,55.87,16815.0,53.624,53.6816,53.6144,53.672,16815.0
2021-07-01 12:40:00,55.87,55.88,55.81,55.84,14766.0,53.672,53.6816,53.6144,53.6432,14766.0
2021-07-01 12:45:00,55.84,55.87,55.83,55.87,20428.0,53.6432,53.672,53.6336,53.672,20428.0
2021-07-01 12:50:00,55.86,55.9,55.85,55.88,19518.0,53.6624,53.7008,53.6528,53.6816,19518.0
2021-07-01 12:55:00,55.88,55.92,55.87,55.88,20863.0,53.6816,53.72,53.672,53.6816,20863.0
2021-07-01 13:00:00,55.88,55.93,55.86,55.92,13548.0,53.6816,53.7296,53.6624,53.72,13548.0
2021-07-01 13:05:00,55.93,55.99,55.91,55.98,15611.0,53.7296,53.7873,53.7104,53.7777,15611.0
2021-07-01 13:10:00,55.98,56.03,55.98,56.03,18682.0,53.7777,53.8257,53.7777,53.8257,18682.0
2021-07-01 13:15:00,56.04,56.07,56.02,56.05,23129.0,53.8353,53.8641,53.8161,53.8449,23129.0
2021-07-01 13:20:00,56.05,56.07,56.04,56.07,10235.0,53.8449,53.8641,53.8353,53.8641,10235.0
2021-07-01 13:25:00,56.07,56.09,56.05,56.09,17433.0,53.8641,53.8833,53.8449,53.8833,17433.0
2021-07-01 13:30:00,56.09,56.19,56.09,56.19,40431.0,53.8833,53.9794,53.8833,53.9794,40431.0
2021-07-01 13:35:00,56.2,56.2,56.13,56.15,19658.0,53.989,53.989,53.9218,53.941,19658.0
2021-07-01 13:40:00,56.16,56.18,56.05,56.05,16219.0,53.9506,53.9698,53.8449,53.8449,16219.0
2021-07-01 13:45:00,56.05,56.17,56.04,56.11,53221.0,53.8449,53.9602,53.8353,53.9026,53221.0
2021-07-01 13:50:00,56.1,56.14,56.08,56.12,15372.0,53.8929,53.9314,53.8737,53.9122,15372.0
2021-07-01 13:55:00,56.11,56.12,56.02,56.05,21167.0,53.9026,53.9122,53.8161,53.8449,21167.0
2021-07-01 14:00:00,56.04,56.07,56.0,56.05,21622.0,53.8353,53.8641,53.7969,53.8449,21622.0
2021-07-01 14:05:00,56.05,56.05,55.96,56.0,24273.0,53.8449,53.8449,53.7585,53.7969,24273.0
2021-07-01 14:10:00,56.0,56.0,55.88,55.89,11331.0,53.7969,53.7969,53.6816,53.6912,11331.0
2021-07-01 14:15:00,55.89,55.89,55.81,55.81,14634.0,53.6912,53.6912,53.6144,53.6144,14634.0
2021-07-01 14:20:00,55.8,55.9,55.8,55.89,20211.0,53.6048,53.7008,53.6048,53.6912,20211.0
2021-07-01 14:25:00,55.88,55.92,55.86,55.92,12648.0,53.6816,53.72,53.6624,53.72,12648.0
2021-07-01 14:30:00,55.92,55.92,55.84,55.89,20136.0,53.72,53.72,53.6432,53.6912,20136.0
2021-07-01 14:35:00,55.91,55.92,55.9,55.91,10165.0,53.7104,53.72,53.7008,53.7104,10165.0
2021-07-01 14:40:00,55.91,56.06,55.91,56.05,26310.0,53.7104,53.8545,53.7104,53.8449,26310.0
2021-07-01 14:45:00,56.05,56.05,56.0,56.02,17268.0,53.8449,53.8449,53.7969,53.8161,17268.0
2021-07-01 14:50:00,56.01,56.01,55.96,55.96,12136.0,53.8065,53.8065,53.7585,53.7585,12136.0
2021-07-01 14:55:00,55.96,55.99,55.95,55.96,15125.0,53.7585,53.7873,53.7489,53.7585,15125.0
2021-07-01 15:00:00,55.96,55.98,55.93,55.97,15746.0,53.7585,53.7777,53.7296,53.7681,15746.0
2021-07-01 15:05:00,55.97,55.98,55.88,55.93,27433.0,53.7681,53.7777,53.6816,53.7296,27433.0
2021-07-01 15:10:00,55.93,55.98,55.92,55.97,14071.0,53.7296,53.7777,53.72,53.7681,14071.0
2021-07-01 15:15:00,55.97,55.98,55.95,55.98,17187.0,53.7681,53.7777,53.7489,53.7777,17187.0
2021-07-01 15:20:00,55.97,55.98,55.92,55.95,31327.0,53.7681,53.7777,53.72,53.7489,31327.0
2021-07-01 15:25:00,55.94,56.02,55.94,56.01,30743.0,53.7392,53.8161,53.7392,53.8065,30743.0
2021-07-01 15:30:00,56.01,56.03,55.91,55.91,40680.0,53.8065,53.8257,53.7104,53.7104,40680.0
2021-07-01 15:35:00,55.91,55.94,55.88,55.93,44298.0,53.7104,53.7392,53.6816,53.7296,44298.0
2021-07-01 15:40:00,55.92,55.98,55.89,55.96,37325.0,53.72,53.7777,53.6912,53.7585,37325.0
2021-07-01 15:45:00,55.97,56.0,55.93,55.98,46979.0,53.7681,53.7969,53.7296,53.7777,46979.0
2021-07-01 15:50:00,55.97,55.98,55.86,55.9,69813.0,53.7681,53.7777,53.6624,53.7008,69813.0
2021-07-01 15:55:00,55.9,55.93,55.82,55.83,144306.0,53.7008,53.7296,53.624,53.6336,144306.0
2021-07-02 09:30:00,56.11,56.14,55.82,55.84,43364.0,53.9026,53.9314,53.624,53.6432,43364.0
2021-07-02 09:35:00,55.85,55.92,55.74,55.84,21602.0,53.6528,53.72,53.5471,53.6432,21602.0
2021-07-02 09:40:00,55.92,55.92,55.73,55.81,14863.0,53.72,53.72,53.5375,53.6144,14863.0
2021-07-02 09:45:00,55.83,55.91,55.76,55.83,17701.0,53.6336,53.7104,53.5663,53.6336,17701.0
2021-07-02 09:50:00,55.84,55.88,55.76,55.82,18486.0,53.6432,53.6816,53.5663,53.624,18486.0
2021-07-02 09:55:00,55.82,55.86,55.59,55.62,24610.0,53.624,53.6624,53.403,53.4318,24610.0
2021-07-02 10:00:00,55.56,55.79,55.55,55.79,14119.0,53.3742,53.5951,53.3646,53.5951,14119.0
2021-07-02 10:05:00,55.8,55.92,55.79,55.83,14833.0,53.6048,53.72,53.5951,53.6336,14833.0
2021-07-02 10:10:00,55.84,55.91,55.78,55.85,14038.0,53.6432,53.7104,53.5855,53.6528,14038.0
2021-07-02 10:15:00,55.85,55.87,55.67,55.73,16645.0,53.6528,53.672,53.4799,53.5375,16645.0
2021-07-02 10:20:00,55.72,55.75,55.7,55.73,8161.0,53.5279,53.5567,53.5087,53.5375,8161.0
2021-07-02 10:25:00,55.71,55.71,55.54,55.59,20259.0,53.5183,53.5183,53.355,53.403,20259.0
2021-07-02 10:30:00,55.6,55.66,55.56,55.57,10258.0,53.4126,53.4703,53.3742,53.3838,10258.0
2021-07-02 10:35:00,55.58,55.6,55.49,55.52,14267.0,53.3934,53.4126,53.3069,53.3358,14267.0
2021-07-02 10:40:00,55.53,55.64,55.53,55.59,12762.0,53.3454,53.451,53.3454,53.403,12762.0
2021-07-02 10:45:00,55.58,55.63,55.58,55.58,13971.0,53.3934,53.4414,53.3934,53.3934,13971.0
2021-07-02 10:50:00,55.53,55.59,55.51,55.58,7083.0,53.3454,53.403,53.3262,53.3934,7083.0
2021-07-02 10:55:00,55.58,55.58,55.45,55.52,11091.0,53.3934,53.3934,53.2685,53.3358,11091.0
2021-07-02 11:00:00,55.52,55.52,55.4,55.43,8950.0,53.3358,53.3358,53.2205,53.2493,8950.0
2021-07-02 11:05:00,55.44,55.51,55.38,55.48,17950.0,53.2589,53.3262,53.2013,53.2973,17950.0
2021-07-02 11:10:00,55.47,55.54,55.46,55.5,4512.0,53.2877,53.355,53.2781,53.3166,4512.0
2021-07-02 11:15:00,55.5,55.56,55.5,55.55,7836.0,53.3166,53.3742,53.3166,53.3646,7836.0
2021-07-02 11:20:00,55.54,55.57,55.44,55.44,8311.0,53.355,53.3838,53.2589,53.2589,8311.0
2021-07-02 11:25:00,55.44,55.51,55.37,55.51,18671.0,53.2589,53.3262,53.1917,53.3262,18671.0
2021-07-02 11:30:00,55.51,55.53,55.44,55.5,6608.0,53.3262,53.3454,53.2589,53.3166,6608.0
2021-07-02 11:35:00,55.49,55.49,55.43,55.45,6977.0,53.3069,53.3069,53.2493,53.2685,6977.0
2021-07-02 11:40:00,55.44,55.45,55.34,55.34,7373.0,53.2589,53.2685,53.1628,53.1628,7373.0
2021-07-02 11:45:00,55.35,55.38,55.34,55.34,8413.0,53.1725,53.2013,53.1628,53.1628,8413.0
2021-07-02 11:50:00,55.33,55.38,55.31,55.38,16741.0,53.1532,53.2013,53.134,53.2013,16741.0
2021-07-02 11:55:00,55.38,55.38,55.33,55.34,9472.0,53.2013,53.2013,53.1532,53.1628,9472.0
2021-07-02 12:00:00,55.34,55.39,55.31,55.32,5680.0,53.1628,53.2109,53.134,53.1436,5680.0
2021-07-02 12:05:00,55.31,55.35,55.31,55.34,6022.0,53.134,53.1725,53.134,53.1628,6022.0
2021-07-02 12:10:00,55.34,55.37,55.24,55.24,9279.0,53.1628,53.1917,53.0668,53.0668,9279.0
2021-07-02 12:15:00,55.23,55.3,55.22,55.28,9042.0,53.0572,53.1244,53.0476,53.1052,9042.0
2021-07-02 12:20:00,55.28,55.29,55.23,55.26,9777.0,53.1052,53.1148,53.0572,53.086,9777.0
2021-07-02 12:25:00,55.27,55.31,55.24,55.31,7123.0,53.0956,53.134,53.0668,53.134,7123.0
2021-07-02 12:30:00,55.31,55.37,55.28,55.37,7113.0,53.134,53.1917,53.1052,53.1917,7113.0
2021-07-02 12:35:00,55.37,55.41,55.37,55.39,11038.0,53.1917,53.2301,53.1917,53.2109,11038.0
2021-07-02 12:40:00,55.39,55.41,55.36,55.39,9169.0,53.2109,53.2301,53.1821,53.2109,9169.0
2021-07-02 12:45:00,55.38,55.43,55.37,55.38,17691.0,53.2013,53.2493,53.1917,53.2013,17691.0
2021-07-02 12:50:00,55.4,55.43,55.4,55.4,5410.0,53.2205,53.2493,53.2205,53.2205,5410.0
2021-07-02 12:55:00,55.39,55.41,55.34,55.37,7139.0,53.2109,53.2301,53.1628,53.1917,7139.0
2021-07-02 13:00:00,55.36,55.46,55.34,55.46,8923.0,53.1821,53.2781,53.1628,53.2781,8923.0
2021-07-02 13:05:00,55.47,55.5,55.45,55.47,8854.0,53.2877,53.3166,53.2685,53.2877,8854.0
2021-07-02 13:10:00,55.46,55.47,55.43,55.43,5234.0,53.2781,53.2877,53.2493,53.2493,5234.0
2021-07-02 13:15:00,55.41,55.45,55.41,55.45,5382.0,53.2301,53.2685,53.2301,53.2685,5382.0
2021-07-02 13:20:00,55.45,55.49,55.45,55.48,9307.0,53.2685,53.3069,53.2685,53.2973,9307.0
2021-07-02 13:25:00,55.48,55.48,55.4,55.43,15263.0,53.2973,53.2973,53.2205,53.2493,15263.0
2021-07-02 13:30:00,55.44,55.47,55.38,55.39,5781.0,53.2589,53.2877,53.2013,53.2109,5781.0
2021-07-02 13:35:00,55.4,55.47,55.39,55.45,5551.0,53.2205,53.2877,53.2109,53.2685,5551.0
2021-07-02 13:40:00,55.44,55.44,55.38,55.39,6507.0,53.2589,53.2589,53.2013,53.2109,6507.0
2021-07-02 13:45:00,55.39,55.4,55.38,55.4,4463.0,53.2109,53.2205,53.2013,53.2205,4463.0
2021-07-02 13:50:00,55.4,55.42,55.34,55.34,12359.0,53.2205,53.2397,53.1628,53.1628,12359.0
2021-07-02 13:55:00,55.34,55.36,55.33,55.34,5616.0,53.1628,53.1821,53.1532,53.1628,5616.0
2021-07-02 14:00:00,55.33,55.39,55.33,55.37,7186.0,53.1532,53.2109,53.1532,53.1917,7186.0
2021-07-02 14:05:00,55.38,55.38,55.33,55.35,7825.0,53.2013,53.2013,53.1532,53.1725,7825.0
2021-07-02 14:10:00,55.35,55.4,55.34,55.38,6872.0,53.1725,53.2205,53.1628,53.2013,6872.0
2021-07-02 14:15:00,55.38,55.39,55.34,55.35,6769.0,53.2013,53.2109,53.1628,53.1725,6769.0
2021-07-02 14:20:00,55.35,55.38,55.34,55.38,5817.0,53.1725,53.2013,53.1628,53.2013,5817.0
2021-07-02 14:25:00,55.37,55.37,55.33,55.33,7829.0,53.1917,53.1917,53.1532,53.1532,7829.0
2021-07-02 14:30:00,55.34,55.34,55.27,55.29,13678.0,53.1628,53.1628,53.0956,53.1148,13678.0
2021-07-02 14:35:00,55.3,55.31,55.25,55.27,9993.0,53.1244,53.134,53.0764,53.0956,9993.0
2021-07-02 14:40:00,55.28,55.29,55.24,55.26,5753.0,53.1052,53.1148,53.0668,53.086,5753.0
2021-07-02 14:45:00,55.27,55.28,55.24,55.26,9819.0,53.0956,53.1052,53.0668,53.086,9819.0
2021-07-02 14:50:00,55.26,55.26,55.21,55.23,11442.0,53.086,53.086,53.038,53.0572,11442.0
2021-07-02 14:55:00,55.23,55.24,55.15,55.16,16590.0,53.0572,53.0668,52.9803,52.9899,16590.0
2021-07-02 15:00:00,55.16,55.24,55.15,55.23,12531.0,52.9899,53.0668,52.9803,53.0572,12531.0
2021-07-02 15:05:00,55.23,55.27,55.21,55.21,17490.0,53.0572,53.0956,53.038,53.038,17490.0
2021-07-02 15:10:00,55.2,55.24,55.19,55.23,12489.0,53.0284,53.0668,53.0188,53.0572,12489.0
2021-07-02 15:15:00,55.23,55.26,55.21,55.25,14330.0,53.0572,53.086,53.038,53.0764,14330.0
2021-07-02 15:20:00,55.25,55.26,55.21,55.23,13729.0,53.0764,53.086,53.038,53.0572,13729.0
2021-07-02 15:25:00,55.23,55.31,55.22,55.3,19167.0,53.0572,53.134,53.0476,53.1244,19167.0
2021-07-02 15:30:00,55.3,55.33,55.27,55.29,25437.0,53.1244,53.1532,53.0956,53.1148,25437.0
2021-07-02 15:35:00,55.29,55.3,55.24,55.29,17867.0,53.1148,53.1244,53.0668,53.1148,17867.0
2021-07-02 15:40:00,55.28,55.31,55.25,55.26,20976.0,53.1052,53.134,53.0764,53.086,20976.0
2021-07-02 15:45:00,55.26,55.28,55.19,55.19,29542.0,53.086,53.1052,53.0188,53.0188,29542.0
2021-07-02 15:50:00,55.2,55.31,55.19,55.24,57913.0,53.0284,53.134,53.0188,53.0668,57913.0
2021-07-02 15:55:00,55.24,55.25,55.09,55.23,255321.0,53.0668,53.0764,52.9227,53.0572,255321.0
2021-07-06 09:30:00,55.02,55.18,54.85,54.97,61224.0,52.8554,53.0091,52.6921,52.8074,61224.0
2021-07-06 09:35:00,54.95,55.01,54.8,54.95,25495.0,52.7882,52.8458,52.6441,52.7882,25495.0
2021-07-06 09:40:00,54.91,54.91,54.63,54.64,10762.0,52.7498,52.7498,52.4808,52.4904,10762.0
2021-07-06 09:45:00,54.6,54.63,54.45,54.48,14029.0,52.452,52.4808,52.3079,52.3367,14029.0
2021-07-06 09:50:00,54.47,54.48,54.3,54.37,20329.0,52.3271,52.3367,52.1638,52.231,20329.0
2021-07-06 09:55:00,54.35,54.35,54.17,54.2,25922.0,52.2118,52.2118,52.0389,52.0677,25922.0
2021-07-06 10:00:00,54.23,54.24,53.97,54.01,36477.0,52.0965,52.1061,51.8467,51.8852,36477.0
2021-07-06 10:05:00,54.01,54.06,53.92,53.97,31884.0,51.8852,51.9332,51.7987,51.8467,31884.0
2021-07-06 10:10:00,53.96,53.96,53.76,53.8,25780.0,51.8371,51.8371,51.645,51.6834,25780.0
2021-07-06 10:15:00,53.76,53.81,53.62,53.67,22181.0,51.645,51.693,51.5105,51.5585,22181.0
2021-07-06 10:20:00,53.67,53.67,53.52,53.62,15668.0,51.5585,51.5585,51.4145,51.5105,15668.0
2021-07-06 10:25:00,53.62,53.74,53.56,53.71,15620.0,51.5105,51.6258,51.4529,51.597,15620.0
2021-07-06 10:30:00,53.7,53.71,53.6,53.7,12347.0,51.5874,51.597,51.4913,51.5874,12347.0
2021-07-06 10:35:00,53.7,53.83,53.7,53.82,12567.0,51.5874,51.7123,51.5874,51.7026,12567.0
2021-07-06 10:40:00,53.82,53.84,53.8,53.84,8380.0,51.7026,51.7219,51.6834,51.7219,8380.0
2021-07-06 10:45:00,53.84,53.84,53.75,53.76,8813.0,51.7219,51.7219,51.6354,51.645,8813.0
2021-07-06 10:50:00,53.77,53.78,53.66,53.66,10806.0,51.6546,51.6642,51.5489,51.5489,10806.0
2021-07-06 10:55:00,53.67,53.77,53.66,53.66,9109.0,51.5585,51.6546,51.5489,51.5489,9109.0
2021-07-06 11:00:00,53.67,53.72,53.53,53.53,8450.0,51.5585,51.6066,51.4241,51.4241,8450.0
2021-07-06 11:05:00,53.52,53.58,53.45,53.48,12836.0,51.4145,51.4721,51.3472,51.376,12836.0
2021-07-06 11:10:00,53.48,53.5,53.17,53.28,47065.0,51.376,51.3952,51.0782,51.1839,47065.0
2021-07-06 11:15:00,53.28,53.4,53.24,53.31,30776.0,51.1839,51.2992,51.1455,51.2127,30776.0
2021-07-06 11:20:00,53.33,53.34,53.16,53.22,30694.0,51.2319,51.2415,51.0686,51.1263,30694.0
2021-07-06 11:25:00,53.22,53.34,53.19,53.29,16473.0,51.1263,51.2415,51.0974,51.1935,16473.0
2021-07-06 11:30:00,53.3,53.43,53.3,53.43,28383.0,51.2031,51.328,51.2031,51.328,28383.0
2021-07-06 11:35:00,53.45,53.59,53.45,53.58,36825.0,51.3472,51.4817,51.3472,51.4721,36825.0
2021-07-06 11:40:00,53.57,53.61,53.52,53.58,13323.0,51.4625,51.5009,51.4145,51.4721,13323.0
2021-07-06 11:45:00,53.58,53.58,53.47,53.52,16607.0,51.4721,51.4721,51.3664,51.4145,16607.0
2021-07-06 11:50:00,53.52,53.52,53.45,53.45,24481.0,51.4145,51.4145,51.3472,51.3472,24481.0
2021-07-06 11:55:00,53.44,53.6,53.44,53.57,41977.0,51.3376,51.4913,51.3376,51.4625,41977.0
2021-07-06 12:00:00,53.56,53.74,53.54,53.72,39285.0,51.4529,51.6258,51.4337,51.6066,39285.0
2021-07-06 12:05:00,53.73,53.73,53.65,53.65,16855.0,51.6162,51.6162,51.5393,51.5393,16855.0
2021-07-06 12:10:00,53.65,53.75,53.64,53.74,7048.0,51.5393,51.6354,51.5297,51.6258,7048.0
2021-07-06 12:15:00,53.77,53.83,53.74,53.82,8074.0,51.6546,51.7123,51.6258,51.7026,8074.0
2021-07-06 12:20:00,53.82,53.85,53.76,53.77,7306.0,51.7026,51.7315,51.645,51.6546,7306.0
2021-07-06 12:25:00,53.77,53.77,53.64,53.68,9394.0,51.6546,51.6546,51.5297,51.5682,9394.0
2021-07-06 12:30:00,53.64,53.64,53.41,53.41,8360.0,51.5297,51.5297,51.3088,51.3088,8360.0
2021-07-06 12:35:00,53.41,53.5,53.41,53.5,6148.0,51.3088,51.3952,51.3088,51.3952,6148.0
2021-07-06 12:40:00,53.5,53.5,53.43,53.43,5201.0,51.3952,51.3952,51.328,51.328,5201.0
2021-07-06 12:45:00,53.42,53.49,53.37,53.48,15517.0,51.3184,51.3856,51.2704,51.376,15517.0
2021-07-06 12:50:00,53.49,53.61,53.48,53.58,33518.0,51.3856,51.5009,51.376,51.4721,33518.0
2021-07-06 12:55:00,53.55,53.56,53.47,53.48,7092.0,51.4433,51.4529,51.3664,51.376,7092.0
2021-07-06 13:00:00,53.48,53.51,53.46,53.49,6811.0,51.376,51.4048,51.3568,51.3856,6811.0
2021-07-06 13:05:00,53.49,53.54,53.45,53.53,27488.0,51.3856,51.4337,51.3472,51.4241,27488.0
2021-07-06 13:10:00,53.52,53.53,53.48,53.52,11360.0,51.4145,51.4241,51.376,51.4145,11360.0
2021-07-06 13:15:00,53.51,53.59,53.51,53.53,12321.0,51.4048,51.4817,51.4048,51.4241,12321.0
2021-07-06 13:20:00,53.54,53.58,53.52,53.55,10727.0,51.4337,51.4721,51.4145,51.4433,10727.0
2021-07-06 13:25:00,53.55,53.57,53.47,53.52,15430.0,51.4433,51.4625,51.3664,51.4145,15430.0
2021-07-06 13:30:00,53.53,53.56,53.49,53.53,10517.0,51.4241,51.4529,51.3856,51.4241,10517.0
2021-07-06 13:35:00,53.54,53.6,53.5,53.59,9443.0,51.4337,51.4913,51.3952,51.4817,9443.0
2021-07-06 13:40:00,53.58,53.67,53.58,53.63,12345.0,51.4721,51.5585,51.4721,51.5201,12345.0
2021-07-06 13:45:00,53.62,53.63,53.57,53.62,7345.0,51.5105,51.5201,51.4625,51.5105,7345.0
2021-07-06 13:50:00,53.63,53.72,53.63,53.7,11687.0,51.5201,51.6066,51.5201,51.5874,11687.0
2021-07-06 13:55:00,53.7,53.71,53.66,53.66,10371.0,51.5874,51.597,51.5489,51.5489,10371.0
2021-07-06 14:00:00,53.66,53.68,53.63,53.65,9072.0,51.5489,51.5682,51.5201,51.5393,9072.0
2021-07-06 14:05:00,53.65,53.7,53.65,53.69,18096.0,51.5393,51.5874,51.5393,51.5778,18096.0
2021-07-06 14:10:00,53.68,53.76,53.65,53.75,11097.0,51.5682,51.645,51.5393,51.6354,11097.0
2021-07-06 14:15:00,53.76,53.85,53.73,53.85,13139.0,51.645,51.7315,51.6162,51.7315,13139.0
2021-07-06 14:20:00,53.85,53.94,53.83,53.93,13017.0,51.7315,51.8179,51.7123,51.8083,13017.0
2021-07-06 14:25:00,53.93,53.96,53.9,53.95,14674.0,51.8083,51.8371,51.7795,51.8275,14674.0
2021-07-06 14:30:00,53.94,54.0,53.91,53.91,17297.0,51.8179,51.8756,51.7891,51.7891,17297.0
2021-07-06 14:35:00,53.91,53.95,53.79,53.79,9134.0,51.7891,51.8275,51.6738,51.6738,9134.0
2021-07-06 14:40:00,53.78,53.89,53.78,53.81,9434.0,51.6642,51.7699,51.6642,51.693,9434.0
2021-07-06 14:45:00,53.81,53.87,53.81,53.84,10145.0,51.693,51.7507,51.693,51.7219,10145.0
2021-07-06 14:50:00,53.84,53.84,53.75,53.76,8990.0,51.7219,51.7219,51.6354,51.645,8990.0
2021-07-06 14:55:00,53.75,53.8,53.73,53.74,10899.0,51.6354,51.6834,51.6162,51.6258,10899.0
2021-07-06 15:00:00,53.75,53.76,53.71,53.73,23610.0,51.6354,51.645,51.597,51.6162,23610.0
2021-07-06 15:05:00,53.73,53.81,53.73,53.81,14453.0,51.6162,51.693,51.6162,51.693,14453.0
2021-07-06 15:10:00,53.8,53.9,53.8,53.87,13346.0,51.6834,51.7795,51.6834,51.7507,13346.0
2021-07-06 15:15:00,53.87,53.93,53.86,53.91,10968.0,51.7507,51.8083,51.7411,51.7891,10968.0
2021-07-06 15:20:00,53.91,53.92,53.87,53.9,15331.0,51.7891,51.7987,51.7507,51.7795,15331.0
2021-07-06 15:25:00,53.91,53.95,53.87,53.93,25709.0,51.7891,51.8275,51.7507,51.8083,25709.0
2021-07-06 15:30:00,53.93,53.95,53.85,53.87,29837.0,51.8083,51.8275,51.7315,51.7507,29837.0
2021-07-06 15:35:00,53.88,54.0,53.86,53.97,45724.0,51.7603,51.8756,51.7411,51.8467,45724.0
2021-07-06 15:40:00,53.98,53.98,53.89,53.91,29052.0,51.8564,51.8564,51.7699,51.7891,29052.0
2021-07-06 15:45:00,53.92,53.94,53.81,53.87,84383.0,51.7987,51.8179,51.693,51.7507,84383.0
2021-07-06 15:50:00,53.87,53.98,53.83,53.84,121843.0,51.7507,51.8564,51.7123,51.7219,121843.0
2021-07-06 15:55:00,53.84,53.97,53.83,53.92,109154.0,51.7219,51.8467,51.7123,51.7987,109154.0
2021-07-07 09:30:00,54.23,54.56,54.07,54.53,70602.0,52.0965,52.4135,51.9428,52.3847,70602.0
2021-07-07 09:35:00,54.57,54.9,54.57,54.89,24071.0,52.4231,52.7402,52.4231,52.7306,24071.0
2021-07-07 09:40:00,54.9,55.0,54.57,54.77,22599.0,52.7402,52.8362,52.4231,52.6153,22599.0
2021-07-07 09:45:00,54.78,54.9,54.73,54.78,10900.0,52.6249,52.7402,52.5768,52.6249,10900.0
2021-07-07 09:50:00,54.79,54.93,54.78,54.8,18781.0,52.6345,52.769,52.6249,52.6441,18781.0
2021-07-07 09:55:00,54.78,54.96,54.78,54.96,14965.0,52.6249,52.7978,52.6249,52.7978,14965.0
2021-07-07 10:00:00,54.96,55.2,54.96,55.11,15532.0,52.7978,53.0284,52.7978,52.9419,15532.0
2021-07-07 10:05:00,55.12,55.2,55.0,55.05,13253.0,52.9515,53.0284,52.8362,52.8843,13253.0
2021-07-07 10:10:00,55.11,55.16,54.98,55.12,10883.0,52.9419,52.9899,52.817,52.9515,10883.0
2021-07-07 10:15:00,55.12,55.23,55.12,55.17,6084.0,52.9515,53.0572,52.9515,52.9995,6084.0
2021-07-07 10:20:00,55.15,55.27,55.05,55.06,28108.0,52.9803,53.0956,52.8843,52.8939,28108.0
2021-07-07 10:25:00,55.06,55.1,55.02,55.04,19489.0,52.8939,52.9323,52.8554,52.8747,19489.0
2021-07-07 10:30:00,55.05,55.06,54.83,54.85,29253.0,52.8843,52.8939,52.6729,52.6921,29253.0
2021-07-07 10:35:00,54.87,55.06,54.87,54.97,26180.0,52.7113,52.8939,52.7113,52.8074,26180.0
2021-07-07 10:40:00,54.97,55.06,54.92,54.92,16465.0,52.8074,52.8939,52.7594,52.7594,16465.0
2021-07-07 10:45:00,54.92,55.05,54.88,55.0,11284.0,52.7594,52.8843,52.7209,52.8362,11284.0
2021-07-07 10:50:00,54.99,55.01,54.93,54.98,7574.0,52.8266,52.8458,52.769,52.817,7574.0
2021-07-07 10:55:00,54.95,54.99,54.87,54.99,9960.0,52.7882,52.8266,52.7113,52.8266,9960.0
2021-07-07 11:00:00,54.99,55.1,54.98,55.06,13225.0,52.8266,52.9323,52.817,52.8939,13225.0
2021-07-07 11:05:00,55.08,55.1,55.02,55.04,7388.0,52.9131,52.9323,52.8554,52.8747,7388.0
2021-07-07 11:10:00,55.04,55.14,55.03,55.11,6855.0,52.8747,52.9707,52.865,52.9419,6855.0
2021-07-07 11:15:00,55.12,55.26,55.11,55.23,8837.0,52.9515,53.086,52.9419,53.0572,8837.0
2021-07-07 11:20:00,55.22,55.35,55.21,55.35,11830.0,53.0476,53.1725,53.038,53.1725,11830.0
2021-07-07 11:25:00,55.38,55.49,55.38,55.48,16459.0,53.2013,53.3069,53.2013,53.2973,16459.0
2021-07-07 11:30:00,55.48,55.49,55.38,55.43,25717.0,53.2973,53.3069,53.2013,53.2493,25717.0
2021-07-07 11:35:00,55.43,55.44,55.33,55.44,11210.0,53.2493,53.2589,53.1532,53.2589,11210.0
2021-07-07 11:40:00,55.45,55.59,55.45,55.51,12880.0,53.2685,53.403,53.2685,53.3262,12880.0
2021-07-07 11:45:00,55.49,55.6,55.49,55.55,13993.0,53.3069,53.4126,53.3069,53.3646,13993.0
2021-07-07 11:50:00,55.58,55.59,55.44,55.46,16971.0,53.3934,53.403,53.2589,53.2781,16971.0
2021-07-07 11:55:00,55.46,55.48,55.42,55.47,15344.0,53.2781,53.2973,53.2397,53.2877,15344.0
2021-07-07 12:00:00,55.47,55.59,55.47,55.57,13153.0,53.2877,53.403,53.2877,53.3838,13153.0
2021-07-07 12:05:00,55.57,55.6,55.52,55.58,11216.0,53.3838,53.4126,53.3358,53.3934,11216.0
2021-07-07 12:10:00,55.57,55.64,55.55,55.59,19539.0,53.3838,53.451,53.3646,53.403,19539.0
2021-07-07 12:15:00,55.58,55.58,55.52,55.53,7407.0,53.3934,53.3934,53.3358,53.3454,7407.0
2021-07-07 12:20:00,55.53,55.54,55.38,55.38,8375.0,53.3454,53.355,53.2013,53.2013,8375.0
2021-07-07 12:25:00,55.39,55.52,55.37,55.51,11122.0,53.2109,53.3358,53.1917,53.3262,11122.0
2021-07-07 12:30:00,55.5,55.57,55.48,55.54,8195.0,53.3166,53.3838,53.2973,53.355,8195.0
2021-07-07 12:35:00,55.54,55.6,55.52,55.6,7245.0,53.355,53.4126,53.3358,53.4126,7245.0
2021-07-07 12:40:00,55.59,55.59,55.44,55.45,18072.0,53.403,53.403,53.2589,53.2685,18072.0
2021-07-07 12:45:00,55.45,55.51,55.42,55.51,16477.0,53.2685,53.3262,53.2397,53.3262,16477.0
2021-07-07 12:50:00,55.5,55.6,55.49,55.53,25161.0,53.3166,53.4126,53.3069,53.3454,25161.0
2021-07-07 12:55:00,55.54,55.55,55.51,55.54,7589.0,53.355,53.3646,53.3262,53.355,7589.0
2021-07-07 13:00:00,55.54,55.57,55.51,55.56,8919.0,53.355,53.3838,53.3262,53.3742,8919.0
2021-07-07 13:05:00,55.56,55.57,55.48,55.48,12347.0,53.3742,53.3838,53.2973,53.2973,12347.0
2021-07-07 13:10:00,55.49,55.56,55.49,55.53,10132.0,53.3069,53.3742,53.3069,53.3454,10132.0
2021-07-07 13:15:00,55.54,55.55,55.51,55.53,8205.0,53.355,53.3646,53.3262,53.3454,8205.0
2021-07-07 13:20:00,55.53,55.58,55.51,55.53,15883.0,53.3454,53.3934,53.3262,53.3454,15883.0
2021-07-07 13:25:00,55.52,55.58,55.51,55.58,12399.0,53.3358,53.3934,53.3262,53.3934,12399.0
2021-07-07 13:30:00,55.57,55.66,55.56,55.63,13496.0,53.3838,53.4703,53.3742,53.4414,13496.0
2021-07-07 13:35:00,55.63,55.65,55.53,55.65,16870.0,53.4414,53.4607,53.3454,53.4607,16870.0
2021-07-07 13:40:00,55.64,55.64,55.57,55.6,11925.0,53.451,53.451,53.3838,53.4126,11925.0
2021-07-07 13:45:00,55.61,55.68,55.61,55.67,15902.0,53.4222,53.4895,53.4222,53.4799,15902.0
2021-07-07 13:50:00,55.67,55.67,55.59,55.64,12434.0,53.4799,53.4799,53.403,53.451,12434.0
2021-07-07 13:55:00,55.64,55.7,55.54,55.55,18080.0,53.451,53.5087,53.355,53.3646,18080.0
2021-07-07 14:00:00,55.56,55.63,55.49,55.58,20557.0,53.3742,53.4414,53.3069,53.3934,20557.0
2021-07-07 14:05:00,55.57,55.57,55.32,55.38,27354.0,53.3838,53.3838,53.1436,53.2013,27354.0
2021-07-07 14:10:00,55.35,55.38,55.29,55.38,13284.0,53.1725,53.2013,53.1148,53.2013,13284.0
2021-07-07 14:15:00,55.41,55.43,55.28,55.29,22029.0,53.2301,53.2493,53.1052,53.1148,22029.0
2021-07-07 14:20:00,55.27,55.27,55.15,55.17,18038.0,53.0956,53.0956,52.9803,52.9995,18038.0
2021-07-07 14:25:00,55.18,55.21,55.11,55.14,14914.0,53.0091,53.038,52.9419,52.9707,14914.0
2021-07-07 14:30:00,55.11,55.17,55.09,55.12,13240.0,52.9419,52.9995,52.9227,52.9515,13240.0
2021-07-07 14:35:00,55.13,55.17,55.04,55.06,26182.0,52.9611,52.9995,52.8747,52.8939,26182.0
2021-07-07 14:40:00,55.06,55.11,55.0,55.08,16701.0,52.8939,52.9419,52.8362,52.9131,16701.0
2021-07-07 14:45:00,55.09,55.12,55.02,55.12,39471.0,52.9227,52.9515,52.8554,52.9515,39471.0
2021-07-07 14:50:00,55.13,55.18,55.12,55.16,11989.0,52.9611,53.0091,52.9515,52.9899,11989.0
2021-07-07 14:55:00,55.14,55.23,55.14,55.22,17441.0,52.9707,53.0572,52.9707,53.0476,17441.0
2021-07-07 15:00:00,55.22,55.31,55.2,55.29,28980.0,53.0476,53.134,53.0284,53.1148,28980.0
2021-07-07 15:05:00,55.29,55.43,55.28,55.43,39392.0,53.1148,53.2493,53.1052,53.2493,39392.0
2021-07-07 15:10:00,55.43,55.47,55.41,55.44,38208.0,53.2493,53.2877,53.2301,53.2589,38208.0
2021-07-07 15:15:00,55.44,55.46,55.36,55.37,20777.0,53.2589,53.2781,53.1821,53.1917,20777.0
2021-07-07 15:20:00,55.37,55.4,55.32,55.35,20950.0,53.1917,53.2205,53.1436,53.1725,20950.0
2021-07-07 15:25:00,55.35,55.4,55.31,55.38,23184.0,53.1725,53.2205,53.134,53.2013,23184.0
2021-07-07 15:30:00,55.38,55.43,55.34,55.42,30567.0,53.2013,53.2493,53.1628,53.2397,30567.0
2021-07-07 15:35:00,55.41,55.45,55.3,55.31,60210.0,53.2301,53.2685,53.1244,53.134,60210.0
2021-07-07 15:40:00,55.31,55.33,55.22,55.29,92004.0,53.134,53.1532,53.0476,53.1148,92004.0
2021-07-07 15:45:00,55.29,55.3,55.24,55.25,89700.0,53.1148,53.1244,53.0668,53.0764,89700.0
2021-07-07 15:50:00,55.25,55.3,55.19,55.22,133889.0,53.0764,53.1244,53.0188,53.0476,133889.0
2021-07-07 15:55:00,55.21,55.26,55.08,55.12,214617.0,53.038,53.086,52.9131,52.9515,214617.0
2021-07-08 09:30:00,53.64,53.88,53.46,53.64,72252.0,51.5297,51.7603,51.3568,51.5297,72252.0
2021-07-08 09:35:00,53.59,53.59,52.95,52.98,42501.0,51.4817,51.4817,50.8669,50.8957,42501.0
2021-07-08 09:40:00,53.03,53.06,52.72,52.76,47426.0,50.9437,50.9725,50.6459,50.6843,47426.0
2021-07-08 09:45:00,52.75,53.02,52.61,53.02,44459.0,50.6747,50.9341,50.5403,50.9341,44459.0
2021-07-08 09:50:00,53.0,53.0,52.8,52.86,34418.0,50.9149,50.9149,50.7228,50.7804,34418.0
2021-07-08 09:55:00,52.83,52.99,52.69,52.84,60099.0,50.7516,50.9053,50.6171,50.7612,60099.0
2021-07-08 10:00:00,52.85,52.85,52.67,52.79,52913.0,50.7708,50.7708,50.5979,50.7132,52913.0
2021-07-08 10:05:00,52.76,52.98,52.69,52.94,42492.0,50.6843,50.8957,50.6171,50.8573,42492.0
2021-07-08 10:10:00,52.95,53.16,52.94,53.13,39668.0,50.8669,51.0686,50.8573,51.0398,39668.0
2021-07-08 10:15:00,53.14,53.17,53.0,53.01,23751.0,51.0494,51.0782,50.9149,50.9245,23751.0
2021-07-08 10:20:00,52.97,53.1,52.97,53.08,28342.0,50.8861,51.011,50.8861,50.9918,28342.0
2021-07-08 10:25:00,53.09,53.15,52.89,53.1,23646.0,51.0014,51.059,50.8092,51.011,23646.0
2021-07-08 10:30:00,53.11,53.32,53.1,53.26,35683.0,51.0206,51.2223,51.011,51.1647,35683.0
2021-07-08 10:35:00,53.28,53.38,53.23,53.33,29340.0,51.1839,51.28,51.1359,51.2319,29340.0
2021-07-08 10:40:00,53.34,53.49,53.27,53.47,16253.0,51.2415,51.3856,51.1743,51.3664,16253.0
2021-07-08 10:45:00,53.45,53.49,53.37,53.42,14450.0,51.3472,51.3856,51.2704,51.3184,14450.0
2021-07-08 10:50:00,53.4,53.55,53.35,53.55,17487.0,51.2992,51.4433,51.2511,51.4433,17487.0
2021-07-08 10:55:00,53.54,53.55,53.38,53.38,22110.0,51.4337,51.4433,51.28,51.28,22110.0
2021-07-08 11:00:00,53.4,53.54,53.4,53.47,12996.0,51.2992,51.4337,51.2992,51.3664,12996.0
2021-07-08 11:05:00,53.47,53.58,53.43,53.55,14537.0,51.3664,51.4721,51.328,51.4433,14537.0
2021-07-08 11:10:00,53.54,53.7,53.53,53.7,6743.0,51.4337,51.5874,51.4241,51.5874,6743.0
2021-07-08 11:15:00,53.7,53.76,53.57,53.75,12030.0,51.5874,51.645,51.4625,51.6354,12030.0
2021-07-08 11:20:00,53.76,53.91,53.76,53.89,11967.0,51.645,51.7891,51.645,51.7699,11967.0
2021-07-08 11:25:00,53.87,53.9,53.82,53.86,16607.0,51.7507,51.7795,51.7026,51.7411,16607.0
2021-07-08 11:30:00,53.84,53.88,53.79,53.84,11575.0,51.7219,51.7603,51.6738,51.7219,11575.0
2021-07-08 11:35:00,53.86,53.94,53.83,53.93,14626.0,51.7411,51.8179,51.7123,51.8083,14626.0
2021-07-08 11:40:00,53.92,53.96,53.9,53.92,15624.0,51.7987,51.8371,51.7795,51.7987,15624.0
2021-07-08 11:45:00,53.93,54.09,53.93,54.04,8026.0,51.8083,51.962,51.8083,51.914,8026.0
2021-07-08 11:50:00,54.03,54.05,53.98,54.02,10429.0,51.9044,51.9236,51.8564,51.8948,10429.0
2021-07-08 11:55:00,54.01,54.07,54.0,54.05,6558.0,51.8852,51.9428,51.8756,51.9236,6558.0
2021-07-08 12:00:00,54.05,54.13,54.04,54.08,7818.0,51.9236,52.0005,51.914,51.9524,7818.0
2021-07-08 12:05:00,54.07,54.07,53.99,54.01,9633.0,51.9428,51.9428,51.866,51.8852,9633.0
2021-07-08 12:10:00,54.02,54.03,53.89,53.91,9209.0,51.8948,51.9044,51.7699,51.7891,9209.0
2021-07-08 12:15:00,53.92,53.94,53.76,53.77,15538.0,51.7987,51.8179,51.645,51.6546,15538.0
2021-07-08 12:20:00,53.77,53.84,53.77,53.79,9743.0,51.6546,51.7219,51.6546,51.6738,9743.0
2021-07-08 12:25:00,53.8,53.84,53.78,53.83,41603.0,51.6834,51.7219,51.6642,51.7123,41603.0
2021-07-08 12:30:00,53.81,53.9,53.8,53.86,10422.0,51.693,51.7795,51.6834,51.7411,10422.0
2021-07-08 12:35:00,53.88,53.97,53.82,53.96,14580.0,51.7603,51.8467,51.7026,51.8371,14580.0
2021-07-08 12:40:00,53.96,53.99,53.89,53.98,19969.0,51.8371,51.866,51.7699,51.8564,19969.0
2021-07-08 12:45:00,53.98,54.0,53.93,53.94,11293.0,51.8564,51.8756,51.8083,51.8179,11293.0
2021-07-08 12:50:00,53.93,54.01,53.93,53.94,7991.0,51.8083,51.8852,51.8083,51.8179,7991.0
2021-07-08 12:55:00,53.94,53.96,53.89,53.91,8018.0,51.8179,51.8371,51.7699,51.7891,8018.0
2021-07-08 13:00:00,53.91,53.91,53.85,53.86,10082.0,51.7891,51.7891,51.7315,51.7411,10082.0
2021-07-08 13:05:00,53.85,53.87,53.77,53.77,13610.0,51.7315,51.7507,51.6546,51.6546,13610.0
2021-07-08 13:10:00,53.77,53.77,53.6,53.64,19135.0,51.6546,51.6546,51.4913,51.5297,19135.0
2021-07-08 13:15:00,53.62,53.7,53.61,53.65,11695.0,51.5105,51.5874,51.5009,51.5393,11695.0
2021-07-08 13:20:00,53.64,53.64,53.51,53.51,13141.0,51.5297,51.5297,51.4048,51.4048,13141.0
2021-07-08 13:25:00,53.52,53.61,53.49,53.61,20667.0,51.4145,51.5009,51.3856,51.5009,20667.0
2021-07-08 13:30:00,53.63,53.63,53.43,53.44,18271.0,51.5201,51.5201,51.328,51.3376,18271.0
2021-07-08 13:35:00,53.45,53.45,53.28,53.32,31097.0,51.3472,51.3472,51.1839,51.2223,31097.0
2021-07-08 13:40:00,53.32,53.35,53.25,53.33,20464.0,51.2223,51.2511,51.1551,51.2319,20464.0
2021-07-08 13:45:00,53.34,53.35,53.2,53.2,19409.0,51.2415,51.2511,51.107,51.107,19409.0
2021-07-08 13:50:00,53.2,53.24,53.19,53.2,9872.0,51.107,51.1455,51.0974,51.107,9872.0
2021-07-08 13:55:00,53.19,53.22,53.15,53.17,9559.0,51.0974,51.1263,51.059,51.0782,9559.0
2021-07-08 14:00:00,53.16,53.2,53.1,53.12,30288.0,51.0686,51.107,51.011,51.0302,30288.0
2021-07-08 14:05:00,53.1,53.13,53.03,53.03,11409.0,51.011,51.0398,50.9437,50.9437,11409.0
2021-07-08 14:10:00,53.02,53.08,53.02,53.07,20212.0,50.9341,50.9918,50.9341,50.9822,20212.0
2021-07-08 14:15:00,53.07,53.08,52.94,52.98,19902.0,50.9822,50.9918,50.8573,50.8957,19902.0
2021-07-08 14:20:00,52.98,52.99,52.89,52.91,28374.0,50.8957,50.9053,50.8092,50.8284,28374.0
2021-07-08 14:25:00,52.92,52.93,52.8,52.82,32973.0,50.8381,50.8477,50.7228,50.742,32973.0
2021-07-08 14:30:00,52.81,52.92,52.8,52.92,17166.0,50.7324,50.8381,50.7228,50.8381,17166.0
2021-07-08 14:35:00,52.91,52.91,52.81,52.81,21718.0,50.8284,50.8284,50.7324,50.7324,21718.0
2021-07-08 14:40:00,52.8,52.84,52.76,52.78,24576.0,50.7228,50.7612,50.6843,50.7036,24576.0
2021-07-08 14:45:00,52.77,52.78,52.6,52.61,41607.0,50.694,50.7036,50.5306,50.5403,41607.0
2021-07-08 14:50:00,52.62,52.64,52.55,52.6,23452.0,50.5499,50.5691,50.4826,50.5306,23452.0
2021-07-08 14:55:00,52.61,52.78,52.6,52.73,16946.0,50.5403,50.7036,50.5306,50.6555,16946.0
2021-07-08 15:00:00,52.72,52.83,52.72,52.81,18917.0,50.6459,50.7516,50.6459,50.7324,18917.0
2021-07-08 15:05:00,52.82,52.84,52.77,52.77,15822.0,50.742,50.7612,50.694,50.694,15822.0
2021-07-08 15:10:00,52.77,52.77,52.65,52.67,20926.0,50.694,50.694,50.5787,50.5979,20926.0
2021-07-08 15:15:00,52.66,52.71,52.61,52.71,26405.0,50.5883,50.6363,50.5403,50.6363,26405.0
2021-07-08 15:20:00,52.71,52.78,52.68,52.71,25946.0,50.6363,50.7036,50.6075,50.6363,25946.0
2021-07-08 15:25:00,52.71,52.81,52.68,52.77,23662.0,50.6363,50.7324,50.6075,50.694,23662.0
2021-07-08 15:30:00,52.77,52.81,52.69,52.73,43593.0,50.694,50.7324,50.6171,50.6555,43593.0
2021-07-08 15:35:00,52.73,52.8,52.68,52.69,47729.0,50.6555,50.7228,50.6075,50.6171,47729.0
2021-07-08 15:40:00,52.69,52.7,52.56,52.59,84240.0,50.6171,50.6267,50.4922,50.521,84240.0
2021-07-08 15:45:00,52.59,52.6,52.49,52.56,67450.0,50.521,50.5306,50.425,50.4922,67450.0
2021-07-08 15:50:00,52.57,52.57,52.46,52.48,130762.0,50.5018,50.5018,50.3962,50.4154,130762.0
2021-07-08 15:55:00,52.49,52.72,52.48,52.72,216225.0,50.425,50.6459,50.4154,50.6459,216225.0
2021-07-09 09:30:00,53.24,53.55,53.07,53.37,42258.0,51.1455,51.4433,50.9822,51.2704,42258.0
2021-07-09 09:35:00,53.37,53.56,53.33,53.49,13725.0,51.2704,51.4529,51.2319,51.3856,13725.0
2021-07-09 09:40:00,53.53,53.68,53.45,53.63,10424.0,51.4241,51.5682,51.3472,51.5201,10424.0
2021-07-09 09:45:00,53.63,53.68,53.43,53.46,11071.0,51.5201,51.5682,51.328,51.3568,11071.0
2021-07-09 09:50:00,53.48,53.53,53.44,53.48,10361.0,51.376,51.4241,51.3376,51.376,10361.0
2021-07-09 09:55:00,53.47,53.59,53.47,53.59,14435.0,51.3664,51.4817,51.3664,51.4817,14435.0
2021-07-09 10:00:00,53.59,53.88,53.58,53.71,21284.0,51.4817,51.7603,51.4721,51.597,21284.0
2021-07-09 10:05:00,53.7,53.71,53.64,53.64,14773.0,51.5874,51.597,51.5297,51.5297,14773.0
2021-07-09 10:10:00,53.65,53.67,53.37,53.4,22576.0,51.5393,51.5585,51.2704,51.2992,22576.0
2021-07-09 10:15:00,53.38,53.42,52.98,53.03,52544.0,51.28,51.3184,50.8957,50.9437,52544.0
2021-07-09 10:20:00,53.03,53.29,53.02,53.23,23939.0,50.9437,51.1935,50.9341,51.1359,23939.0
2021-07-09 10:25:00,53.25,53.38,53.1,53.32,21533.0,51.1551,51.28,51.011,51.2223,21533.0
2021-07-09 10:30:00,53.3,53.47,53.29,53.32,14053.0,51.2031,51.3664,51.1935,51.2223,14053.0
2021-07-09 10:35:00,53.32,53.41,53.23,53.23,17821.0,51.2223,51.3088,51.1359,51.1359,17821.0
2021-07-09 10:40:00,53.25,53.25,53.06,53.12,23209.0,51.1551,51.1551,50.9725,51.0302,23209.0
2021-07-09 10:45:00,53.13,53.25,53.11,53.19,8936.0,51.0398,51.1551,51.0206,51.0974,8936.0
2021-07-09 10:50:00,53.23,53.26,53.09,53.12,6213.0,51.1359,51.1647,51.0014,51.0302,6213.0
2021-07-09 10:55:00,53.13,53.14,53.02,53.03,8343.0,51.0398,51.0494,50.9341,50.9437,8343.0
2021-07-09 11:00:00,53.07,53.22,53.02,53.21,14558.0,50.9822,51.1263,50.9341,51.1166,14558.0
2021-07-09 11:05:00,53.23,53.28,53.16,53.2,14526.0,51.1359,51.1839,51.0686,51.107,14526.0
2021-07-09 11:10:00,53.19,53.19,53.12,53.15,9670.0,51.0974,51.0974,51.0302,51.059,9670.0
2021-07-09 11:15:00,53.14,53.14,52.96,52.97,7964.0,51.0494,51.0494,50.8765,50.8861,7964.0
2021-07-09 11:20:00,52.99,53.03,52.94,52.99,6069.0,50.9053,50.9437,50.8573,50.9053,6069.0
2021-07-09 11:25:00,52.99,53.06,52.91,52.94,12061.0,50.9053,50.9725,50.8284,50.8573,12061.0
2021-07-09 11:30:00,52.94,52.96,52.88,52.93,7348.0,50.8573,50.8765,50.7996,50.8477,7348.0
2021-07-09 11:35:00,52.93,52.99,52.93,52.96,5416.0,50.8477,50.9053,50.8477,50.8765,5416.0
2021-07-09 11:40:00,52.97,53.04,52.93,53.01,12012.0,50.8861,50.9533,50.8477,50.9245,12012.0
2021-07-09 11:45:00,53.01,53.04,52.81,52.81,22075.0,50.9245,50.9533,50.7324,50.7324,22075.0
2021-07-09 11:50:00,52.83,52.91,52.81,52.87,20534.0,50.7516,50.8284,50.7324,50.79,20534.0
2021-07-09 11:55:00,52.87,52.9,52.83,52.85,18840.0,50.79,50.8188,50.7516,50.7708,18840.0
2021-07-09 12:00:00,52.86,52.99,52.86,52.96,16200.0,50.7804,50.9053,50.7804,50.8765,16200.0
2021-07-09 12:05:00,52.96,53.01,52.94,52.98,8821.0,50.8765,50.9245,50.8573,50.8957,8821.0
2021-07-09 12:10:00,52.98,53.04,52.96,53.03,12516.0,50.8957,50.9533,50.8765,50.9437,12516.0
2021-07-09 12:15:00,53.03,53.08,53.01,53.07,4874.0,50.9437,50.9918,50.9245,50.9822,4874.0
2021-07-09 12:20:00,53.08,53.1,53.04,53.08,14413.0,50.9918,51.011,50.9533,50.9918,14413.0
2021-07-09 12:25:00,53.09,53.1,52.94,52.96,13773.0,51.0014,51.011,50.8573,50.8765,13773.0
2021-07-09 12:30:00,52.95,52.97,52.94,52.94,4717.0,50.8669,50.8861,50.8573,50.8573,4717.0
2021-07-09 12:35:00,52.95,52.99,52.91,52.97,11703.0,50.8669,50.9053,50.8284,50.8861,11703.0
2021-07-09 12:40:00,52.97,53.07,52.97,53.07,10135.0,50.8861,50.9822,50.8861,50.9822,10135.0
2021-07-09 12:45:00,53.08,53.13,53.08,53.12,12062.0,50.9918,51.0398,50.9918,51.0302,12062.0
2021-07-09 12:50:00,53.12,53.18,53.12,53.14,12789.0,51.0302,51.0878,51.0302,51.0494,12789.0
2021-07-09 12:55:00,53.15,53.15,53.11,53.12,5325.0,51.059,51.059,51.0206,51.0302,5325.0
2021-07-09 13:00:00,53.13,53.14,53.1,53.12,5403.0,51.0398,51.0494,51.011,51.0302,5403.0
2021-07-09 13:05:00,53.11,53.13,53.1,53.13,12485.0,51.0206,51.0398,51.011,51.0398,12485.0
2021-07-09 13:10:00,53.12,53.12,53.04,53.04,7515.0,51.0302,51.0302,50.9533,50.9533,7515.0
2021-07-09 13:15:00,53.04,53.06,53.0,53.05,6799.0,50.9533,50.9725,50.9149,50.9629,6799.0
2021-07-09 13:20:00,53.04,53.04,52.98,53.03,4900.0,50.9533,50.9533,50.8957,50.9437,4900.0
2021-07-09 13:25:00,53.02,53.03,52.97,52.98,6575.0,50.9341,50.9437,50.8861,50.8957,6575.0
2021-07-09 13:30:00,52.99,53.01,52.96,52.96,5552.0,50.9053,50.9245,50.8765,50.8765,5552.0
2021-07-09 13:35:00,52.96,52.99,52.93,52.95,14024.0,50.8765,50.9053,50.8477,50.8669,14024.0
2021-07-09 13:40:00,52.95,53.01,52.95,53.0,22317.0,50.8669,50.9245,50.8669,50.9149,22317.0
2021-07-09 13:45:00,53.0,53.01,52.97,52.98,5050.0,50.9149,50.9245,50.8861,50.8957,5050.0
2021-07-09 13:50:00,52.99,53.0,52.96,52.97,6668.0,50.9053,50.9149,50.8765,50.8861,6668.0
2021-07-09 13:55:00,52.97,52.99,52.96,52.98,7680.0,50.8861,50.9053,50.8765,50.8957,7680.0
2021-07-09 14:00:00,52.98,53.04,52.98,53.0,17265.0,50.8957,50.9533,50.8957,50.9149,17265.0
2021-07-09 14:05:00,52.98,53.0,52.96,52.98,5908.0,50.8957,50.9149,50.8765,50.8957,5908.0
2021-07-09 14:10:00,52.98,53.0,52.95,52.98,7178.0,50.8957,50.9149,50.8669,50.8957,7178.0
2021-07-09 14:15:00,53.0,53.1,53.0,53.1,14203.0,50.9149,51.011,50.9149,51.011,14203.0
2021-07-09 14:20:00,53.09,53.17,53.08,53.13,13266.0,51.0014,51.0782,50.9918,51.0398,13266.0
2021-07-09 14:25:00,53.13,53.19,53.13,53.14,12477.0,51.0398,51.0974,51.0398,51.0494,12477.0
2021-07-09 14:30:00,53.15,53.21,53.15,53.18,7964.0,51.059,51.1166,51.059,51.0878,7964.0
2021-07-09 14:35:00,53.18,53.24,53.18,53.2,10966.0,51.0878,51.1455,51.0878,51.107,10966.0
2021-07-09 14:40:00,53.2,53.27,53.19,53.26,9509.0,51.107,51.1743,51.0974,51.1647,9509.0
2021-07-09 14:45:00,53.26,53.28,53.24,53.24,5719.0,51.1647,51.1839,51.1455,51.1455,5719.0
2021-07-09 14:50:00,53.25,53.28,53.2,53.21,10422.0,51.1551,51.1839,51.107,51.1166,10422.0
2021-07-09 14:55:00,53.2,53.22,53.18,53.19,6685.0,51.107,51.1263,51.0878,51.0974,6685.0
2021-07-09 15:00:00,53.17,53.19,53.12,53.14,15914.0,51.0782,51.0974,51.0302,51.0494,15914.0
2021-07-09 15:05:00,53.14,53.16,53.11,53.11,7338.0,51.0494,51.0686,51.0206,51.0206,7338.0
2021-07-09 15:10:00,53.11,53.16,53.1,53.16,14001.0,51.0206,51.0686,51.011,51.0686,14001.0
2021-07-09 15:15:00,53.15,53.17,53.13,53.14,21988.0,51.059,51.0782,51.0398,51.0494,21988.0
2021-07-09 15:20:00,53.13,53.13,53.07,53.07,9487.0,51.0398,51.0398,50.9822,50.9822,9487.0
2021-07-09 15:25:00,53.08,53.15,53.07,53.15,21617.0,50.9918,51.059,50.9822,51.059,21617.0
2021-07-09 15:30:00,53.15,53.23,53.13,53.21,30436.0,51.059,51.1359,51.0398,51.1166,30436.0
2021-07-09 15:35:00,53.2,53.21,53.15,53.19,31266.0,51.107,51.1166,51.059,51.0974,31266.0
2021-07-09 15:40:00,53.19,53.2,53.1,53.11,28047.0,51.0974,51.107,51.011,51.0206,28047.0
2021-07-09 15:45:00,53.1,53.19,53.07,53.19,22643.0,51.011,51.0974,50.9822,51.0974,22643.0
2021-07-09 15:50:00,53.19,53.29,53.17,53.2,72141.0,51.0974,51.1935,51.0782,51.107,72141.0
2021-07-09 15:55:00,53.19,53.24,53.12,53.23,91282.0,51.0974,51.1455,51.0302,51.1359,91282.0
2021-07-12 09:30:00,52.86,52.89,52.62,52.74,38782.0,50.7804,50.8092,50.5499,50.6651,38782.0
2021-07-12 09:35:00,52.69,53.12,52.68,52.99,14846.0,50.6171,51.0302,50.6075,50.9053,14846.0
2021-07-12 09:40:00,53.02,53.08,52.67,52.73,6240.0,50.9341,50.9918,50.5979,50.6555,6240.0
2021-07-12 09:45:00,52.71,52.75,52.54,52.63,31050.0,50.6363,50.6747,50.473,50.5595,31050.0
2021-07-12 09:50:00,52.63,52.94,52.62,52.94,30837.0,50.5595,50.8573,50.5499,50.8573,30837.0
2021-07-12 09:55:00,52.96,53.19,52.96,53.16,15461.0,50.8765,51.0974,50.8765,51.0686,15461.0
2021-07-12 10:00:00,53.16,53.26,53.08,53.13,22542.0,51.0686,51.1647,50.9918,51.0398,22542.0
2021-07-12 10:05:00,53.16,53.25,53.02,53.05,20763.0,51.0686,51.1551,50.9341,50.9629,20763.0
2021-07-12 10:10:00,53.05,53.09,52.93,52.95,16737.0,50.9629,51.0014,50.8477,50.8669,16737.0
2021-07-12 10:15:00,52.95,53.31,52.93,53.25,63780.0,50.8669,51.2127,50.8477,51.1551,63780.0
2021-07-12 10:20:00,53.23,53.27,53.11,53.11,14274.0,51.1359,51.1743,51.0206,51.0206,14274.0
2021-07-12 10:25:00,53.11,53.26,53.09,53.26,7663.0,51.0206,51.1647,51.0014,51.1647,7663.0
2021-07-12 10:30:00,53.27,53.31,53.2,53.24,5399.0,51.1743,51.2127,51.107,51.1455,5399.0
2021-07-12 10:35:00,53.21,53.21,53.0,53.02,11374.0,51.1166,51.1166,50.9149,50.9341,11374.0
2021-07-12 10:40:00,53.02,53.03,52.96,53.01,3384.0,50.9341,50.9437,50.8765,50.9245,3384.0
2021-07-12 10:45:00,52.98,53.02,52.93,52.97,12496.0,50.8957,50.9341,50.8477,50.8861,12496.0
2021-07-12 10:50:00,52.98,53.0,52.9,52.94,6944.0,50.8957,50.9149,50.8188,50.8573,6944.0
2021-07-12 10:55:00,52.9,53.13,52.9,53.12,6640.0,50.8188,51.0398,50.8188,51.0302,6640.0
2021-07-12 11:00:00,53.14,53.21,53.06,53.21,7860.0,51.0494,51.1166,50.9725,51.1166,7860.0
2021-07-12 11:05:00,53.23,53.23,53.12,53.13,8157.0,51.1359,51.1359,51.0302,51.0398,8157.0
2021-07-12 11:10:00,53.12,53.13,53.0,53.03,4403.0,51.0302,51.0398,50.9149,50.9437,4403.0
2021-07-12 11:15:00,53.03,53.06,52.96,52.96,6775.0,50.9437,50.9725,50.8765,50.8765,6775.0
2021-07-12 11:20:00,52.96,52.96,52.87,52.9,9025.0,50.8765,50.8765,50.79,50.8188,9025.0
2021-07-12 11:25:00,52.91,52.91,52.81,52.85,8742.0,50.8284,50.8284,50.7324,50.7708,8742.0
2021-07-12 11:30:00,52.86,52.89,52.82,52.83,7945.0,50.7804,50.8092,50.742,50.7516,7945.0
2021-07-12 11:35:00,52.83,52.85,52.77,52.81,4212.0,50.7516,50.7708,50.694,50.7324,4212.0
2021-07-12 11:40:00,52.83,52.84,52.69,52.77,11730.0,50.7516,50.7612,50.6171,50.694,11730.0
2021-07-12 11:45:00,52.79,52.8,52.72,52.79,8228.0,50.7132,50.7228,50.6459,50.7132,8228.0
2021-07-12 11:50:00,52.79,52.81,52.72,52.8,4538.0,50.7132,50.7324,50.6459,50.7228,4538.0
2021-07-12 11:55:00,52.8,52.81,52.73,52.79,4026.0,50.7228,50.7324,50.6555,50.7132,4026.0
2021-07-12 12:00:00,52.79,52.87,52.78,52.85,7232.0,50.7132,50.79,50.7036,50.7708,7232.0
2021-07-12 12:05:00,52.86,52.88,52.82,52.84,6302.0,50.7804,50.7996,50.742,50.7612,6302.0
2021-07-12 12:10:00,52.84,52.86,52.81,52.82,7732.0,50.7612,50.7804,50.7324,50.742,7732.0
2021-07-12 12:15:00,52.81,52.85,52.8,52.8,12197.0,50.7324,50.7708,50.7228,50.7228,12197.0
2021-07-12 12:20:00,52.8,52.8,52.75,52.76,4236.0,50.7228,50.7228,50.6747,50.6843,4236.0
2021-07-12 12:25:00,52.76,52.76,52.7,52.73,6811.0,50.6843,50.6843,50.6267,50.6555,6811.0
2021-07-12 12:30:00,52.73,52.81,52.71,52.8,6189.0,50.6555,50.7324,50.6363,50.7228,6189.0
2021-07-12 12:35:00,52.81,52.88,52.78,52.88,6288.0,50.7324,50.7996,50.7036,50.7996,6288.0
2021-07-12 12:40:00,52.89,53.01,52.89,53.0,15686.0,50.8092,50.9245,50.8092,50.9149,15686.0
2021-07-12 12:45:00,52.98,52.99,52.89,52.89,7633.0,50.8957,50.9053,50.8092,50.8092,7633.0
2021-07-12 12:50:00,52.88,52.91,52.85,52.86,8173.0,50.7996,50.8284,50.7708,50.7804,8173.0
2021-07-12 12:55:00,52.85,52.88,52.81,52.88,8277.0,50.7708,50.7996,50.7324,50.7996,8277.0
2021-07-12 13:00:00,52.86,52.89,52.83,52.83,4897.0,50.7804,50.8092,50.7516,50.7516,4897.0
2021-07-12 13:05:00,52.84,52.88,52.81,52.84,14186.0,50.7612,50.7996,50.7324,50.7612,14186.0
2021-07-12 13:10:00,52.82,52.9,52.82,52.88,5819.0,50.742,50.8188,50.742,50.7996,5819.0
2021-07-12 13:15:00,52.88,52.9,52.85,52.86,7894.0,50.7996,50.8188,50.7708,50.7804,7894.0
2021-07-12 13:20:00,52.86,52.97,52.86,52.97,15835.0,50.7804,50.8861,50.7804,50.8861,15835.0
2021-07-12 13:25:00,52.96,53.04,52.89,53.01,16029.0,50.8765,50.9533,50.8092,50.9245,16029.0
2021-07-12 13:30:00,53.01,53.07,53.0,53.06,6816.0,50.9245,50.9822,50.9149,50.9725,6816.0
2021-07-12 13:35:00,53.07,53.14,53.03,53.13,6070.0,50.9822,51.0494,50.9437,51.0398,6070.0
2021-07-12 13:40:00,53.13,53.16,53.12,53.14,9533.0,51.0398,51.0686,51.0302,51.0494,9533.0
2021-07-12 13:45:00,53.15,53.16,53.13,53.14,5469.0,51.059,51.0686,51.0398,51.0494,5469.0
2021-07-12 13:50:00,53.15,53.18,53.12,53.14,5976.0,51.059,51.0878,51.0302,51.0494,5976.0
2021-07-12 13:55:00,53.16,53.2,53.13,53.17,4796.0,51.0686,51.107,51.0398,51.0782,4796.0
2021-07-12 14:00:00,53.19,53.22,53.17,53.17,3665.0,51.0974,51.1263,51.0782,51.0782,3665.0
2021-07-12 14:05:00,53.17,53.21,53.17,53.19,6263.0,51.0782,51.1166,51.0782,51.0974,6263.0
2021-07-12 14:10:00,53.2,53.22,53.17,53.19,10361.0,51.107,51.1263,51.0782,51.0974,10361.0
2021-07-12 14:15:00,53.19,53.25,53.19,53.25,5016.0,51.0974,51.1551,51.0974,51.1551,5016.0
2021-07-12 14:20:00,53.26,53.28,53.19,53.25,9521.0,51.1647,51.1839,51.0974,51.1551,9521.0
2021-07-12 14:25:00,53.25,53.3,53.22,53.27,4610.0,51.1551,51.2031,51.1263,51.1743,4610.0
2021-07-12 14:30:00,53.28,53.33,53.28,53.29,6894.0,51.1839,51.2319,51.1839,51.1935,6894.0
2021-07-12 14:35:00,53.27,53.35,53.27,53.33,6552.0,51.1743,51.2511,51.1743,51.2319,6552.0
2021-07-12 14:40:00,53.33,53.36,53.32,53.34,5172.0,51.2319,51.2607,51.2223,51.2415,5172.0
2021-07-12 14:45:00,53.33,53.33,53.26,53.28,8570.0,51.2319,51.2319,51.1647,51.1839,8570.0
2021-07-12 14:50:00,53.27,53.27,53.22,53.24,5877.0,51.1743,51.1743,51.1263,51.1455,5877.0
2021-07-12 14:55:00,53.24,53.31,53.23,53.31,10500.0,51.1455,51.2127,51.1359,51.2127,10500.0
2021-07-12 15:00:00,53.31,53.33,53.24,53.26,12798.0,51.2127,51.2319,51.1455,51.1647,12798.0
2021-07-12 15:05:00,53.26,53.27,53.22,53.23,7704.0,51.1647,51.1743,51.1263,51.1359,7704.0
2021-07-12 15:10:00,53.23,53.26,53.22,53.25,10967.0,51.1359,51.1647,51.1263,51.1551,10967.0
2021-07-12 15:15:00,53.25,53.25,53.15,53.15,15640.0,51.1551,51.1551,51.059,51.059,15640.0
2021-07-12 15:20:00,53.15,53.18,53.1,53.16,14442.0,51.059,51.0878,51.011,51.0686,14442.0
2021-07-12 15:25:00,53.18,53.25,53.17,53.25,10876.0,51.0878,51.1551,51.0782,51.1551,10876.0
2021-07-12 15:30:00,53.25,53.25,53.16,53.16,18989.0,51.1551,51.1551,51.0686,51.0686,18989.0
2021-07-12 15:35:00,53.17,53.22,53.15,53.16,12193.0,51.0782,51.1263,51.059,51.0686,12193.0
2021-07-12 15:40:00,53.16,53.17,53.1,53.15,19162.0,51.0686,51.0782,51.011,51.059,19162.0
2021-07-12 15:45:00,53.15,53.17,53.1,53.16,23937.0,51.059,51.0782,51.011,51.0686,23937.0
2021-07-12 15:50:00,53.16,53.2,53.14,53.15,39216.0,51.0686,51.107,51.0494,51.059,39216.0
2021-07-12 15:55:00,53.15,53.18,53.07,53.18,75278.0,51.059,51.0878,50.9822,51.0878,75278.0
2021-07-13 09:30:00,52.85,52.87,52.5,52.57,37958.0,50.7708,50.79,50.4346,50.5018,37958.0
2021-07-13 09:35:00,52.53,52.74,52.52,52.67,22954.0,50.4634,50.6651,50.4538,50.5979,22954.0
2021-07-13 09:40:00,52.76,52.79,52.56,52.65,17440.0,50.6843,50.7132,50.4922,50.5787,17440.0
2021-07-13 09:45:00,52.69,52.69,52.27,52.35,20187.0,50.6171,50.6171,50.2136,50.2905,20187.0
2021-07-13 09:50:00,52.31,52.44,52.23,52.44,21355.0,50.2521,50.3769,50.1752,50.3769,21355.0
2021-07-13 09:55:00,52.4,52.47,52.3,52.31,20640.0,50.3385,50.4058,50.2424,50.2521,20640.0
2021-07-13 10:00:00,52.34,52.45,52.31,52.4,18465.0,50.2809,50.3865,50.2521,50.3385,18465.0
2021-07-13 10:05:00,52.41,52.41,51.98,51.99,14182.0,50.3481,50.3481,49.935,49.9446,14182.0
2021-07-13 10:10:00,52.03,52.19,52.02,52.17,9473.0,49.9831,50.1368,49.9735,50.1176,9473.0
2021-07-13 10:15:00,52.15,52.3,52.11,52.25,9911.0,50.0983,50.2424,50.0599,50.1944,9911.0
2021-07-13 10:20:00,52.25,52.31,52.21,52.22,7599.0,50.1944,50.2521,50.156,50.1656,7599.0
2021-07-13 10:25:00,52.16,52.26,52.13,52.16,18834.0,50.108,50.204,50.0791,50.108,18834.0
2021-07-13 10:30:00,52.19,52.36,52.19,52.36,14820.0,50.1368,50.3001,50.1368,50.3001,14820.0
2021-07-13 10:35:00,52.37,52.42,52.33,52.36,15852.0,50.3097,50.3577,50.2713,50.3001,15852.0
2021-07-13 10:40:00,52.33,52.34,52.25,52.29,10288.0,50.2713,50.2809,50.1944,50.2328,10288.0
2021-07-13 10:45:00,52.3,52.38,52.28,52.35,12966.0,50.2424,50.3193,50.2232,50.2905,12966.0
2021-07-13 10:50:00,52.31,52.38,52.31,52.33,12647.0,50.2521,50.3193,50.2521,50.2713,12647.0
2021-07-13 10:55:00,52.28,52.3,52.02,52.04,19674.0,50.2232,50.2424,49.9735,49.9927,19674.0
2021-07-13 11:00:00,52.04,52.12,51.96,52.12,17364.0,49.9927,50.0695,49.9158,50.0695,17364.0
2021-07-13 11:05:00,52.13,52.27,52.11,52.16,9128.0,50.0791,50.2136,50.0599,50.108,9128.0
2021-07-13 11:10:00,52.19,52.19,52.07,52.1,9850.0,50.1368,50.1368,50.0215,50.0503,9850.0
2021-07-13 11:15:00,52.07,52.14,52.05,52.1,7251.0,50.0215,50.0887,50.0023,50.0503,7251.0
2021-07-13 11:20:00,52.08,52.08,52.0,52.06,7736.0,50.0311,50.0311,49.9542,50.0119,7736.0
2021-07-13 11:25:00,52.06,52.11,52.05,52.05,19811.0,50.0119,50.0599,50.0023,50.0023,19811.0
2021-07-13 11:30:00,52.04,52.07,52.01,52.07,8560.0,49.9927,50.0215,49.9639,50.0215,8560.0
2021-07-13 11:35:00,52.07,52.16,52.0,52.1,10333.0,50.0215,50.108,49.9542,50.0503,10333.0
2021-07-13 11:40:00,52.09,52.14,52.08,52.09,9648.0,50.0407,50.0887,50.0311,50.0407,9648.0
2021-07-13 11:45:00,52.1,52.2,52.09,52.17,15309.0,50.0503,50.1464,50.0407,50.1176,15309.0
2021-07-13 11:50:00,52.15,52.16,52.09,52.11,9815.0,50.0983,50.108,50.0407,50.0599,9815.0
2021-07-13 11:55:00,52.11,52.14,52.05,52.05,9095.0,50.0599,50.0887,50.0023,50.0023,9095.0
2021-07-13 12:00:00,52.05,52.05,51.93,51.95,23521.0,50.0023,50.0023,49.887,49.9062,23521.0
2021-07-13 12:05:00,51.94,51.99,51.94,51.96,12417.0,49.8966,49.9446,49.8966,49.9158,12417.0
2021-07-13 12:10:00,51.97,52.03,51.97,51.98,8855.0,49.9254,49.9831,49.9254,49.935,8855.0
2021-07-13 12:15:00,51.97,51.99,51.95,51.95,7329.0,49.9254,49.9446,49.9062,49.9062,7329.0
2021-07-13 12:20:00,51.95,51.99,51.91,51.91,7010.0,49.9062,49.9446,49.8678,49.8678,7010.0
2021-07-13 12:25:00,51.91,51.94,51.88,51.92,9069.0,49.8678,49.8966,49.839,49.8774,9069.0
2021-07-13 12:30:00,51.91,51.94,51.87,51.93,10561.0,49.8678,49.8966,49.8294,49.887,10561.0
2021-07-13 12:35:00,51.92,51.93,51.87,51.9,5247.0,49.8774,49.887,49.8294,49.8582,5247.0
2021-07-13 12:40:00,51.89,51.94,51.89,51.9,9562.0,49.8486,49.8966,49.8486,49.8582,9562.0
2021-07-13 12:45:00,51.89,51.89,51.78,51.79,9537.0,49.8486,49.8486,49.7429,49.7525,9537.0
2021-07-13 12:50:00,51.8,51.85,51.78,51.85,6977.0,49.7621,49.8102,49.7429,49.8102,6977.0
2021-07-13 12:55:00,51.86,51.87,51.8,51.81,4868.0,49.8198,49.8294,49.7621,49.7717,4868.0
2021-07-13 13:00:00,51.82,51.84,51.77,51.78,8413.0,49.7813,49.8005,49.7333,49.7429,8413.0
2021-07-13 13:05:00,51.76,51.81,51.73,51.81,13684.0,49.7237,49.7717,49.6949,49.7717,13684.0
2021-07-13 13:10:00,51.8,51.8,51.72,51.72,13058.0,49.7621,49.7621,49.6853,49.6853,13058.0
2021-07-13 13:15:00,51.74,51.76,51.57,51.59,30449.0,49.7045,49.7237,49.5412,49.5604,30449.0
2021-07-13 13:20:00,51.58,51.7,51.58,51.66,22313.0,49.5508,49.6661,49.5508,49.6276,22313.0
2021-07-13 13:25:00,51.64,51.64,51.55,51.6,23952.0,49.6084,49.6084,49.522,49.57,23952.0
2021-07-13 13:30:00,51.6,51.63,51.55,51.61,19261.0,49.57,49.5988,49.522,49.5796,19261.0
2021-07-13 13:35:00,51.62,51.69,51.61,51.68,19103.0,49.5892,49.6564,49.5796,49.6468,19103.0
2021-07-13 13:40:00,51.68,51.7,51.61,51.63,14253.0,49.6468,49.6661,49.5796,49.5988,14253.0
2021-07-13 13:45:00,51.64,51.65,51.57,51.58,10005.0,49.6084,49.618,49.5412,49.5508,10005.0
2021-07-13 13:50:00,51.58,51.6,51.55,51.6,8106.0,49.5508,49.57,49.522,49.57,8106.0
2021-07-13 13:55:00,51.59,51.65,51.59,51.64,5780.0,49.5604,49.618,49.5604,49.6084,5780.0
2021-07-13 14:00:00,51.64,51.66,51.59,51.63,19262.0,49.6084,49.6276,49.5604,49.5988,19262.0
2021-07-13 14:05:00,51.64,51.68,51.61,51.66,15647.0,49.6084,49.6468,49.5796,49.6276,15647.0
2021-07-13 14:10:00,51.66,51.85,51.65,51.85,19692.0,49.6276,49.8102,49.618,49.8102,19692.0
2021-07-13 14:15:00,51.84,51.9,51.82,51.86,11370.0,49.8005,49.8582,49.7813,49.8198,11370.0
2021-07-13 14:20:00,51.85,51.89,51.81,51.86,5292.0,49.8102,49.8486,49.7717,49.8198,5292.0
2021-07-13 14:25:00,51.87,51.91,51.85,51.86,6867.0,49.8294,49.8678,49.8102,49.8198,6867.0
2021-07-13 14:30:00,51.87,51.88,51.81,51.81,6058.0,49.8294,49.839,49.7717,49.7717,6058.0
2021-07-13 14:35:00,51.82,51.83,51.77,51.77,5518.0,49.7813,49.7909,49.7333,49.7333,5518.0
2021-07-13 14:40:00,51.77,51.8,51.72,51.74,11308.0,49.7333,49.7621,49.6853,49.7045,11308.0
2021-07-13 14:45:00,51.75,51.77,51.71,51.75,9565.0,49.7141,49.7333,49.6757,49.7141,9565.0
2021-07-13 14:50:00,51.75,51.76,51.7,51.71,10290.0,49.7141,49.7237,49.6661,49.6757,10290.0
2021-07-13 14:55:00,51.71,51.75,51.69,51.73,9779.0,49.6757,49.7141,49.6564,49.6949,9779.0
2021-07-13 15:00:00,51.72,51.78,51.7,51.76,14211.0,49.6853,49.7429,49.6661,49.7237,14211.0
2021-07-13 15:05:00,51.76,51.77,51.68,51.7,12062.0,49.7237,49.7333,49.6468,49.6661,12062.0
2021-07-13 15:10:00,51.71,51.72,51.59,51.6,12609.0,49.6757,49.6853,49.5604,49.57,12609.0
2021-07-13 15:15:00,51.6,51.62,51.58,51.59,11966.0,49.57,49.5892,49.5508,49.5604,11966.0
2021-07-13 15:20:00,51.59,51.6,51.51,51.52,20802.0,49.5604,49.57,49.4835,49.4931,20802.0
2021-07-13 15:25:00,51.51,51.53,51.45,51.45,35396.0,49.4835,49.5027,49.4259,49.4259,35396.0
2021-07-13 15:30:00,51.46,51.46,51.37,51.39,46896.0,49.4355,49.4355,49.349,49.3682,46896.0
2021-07-13 15:35:00,51.39,51.39,51.32,51.36,32825.0,49.3682,49.3682,49.301,49.3394,32825.0
2021-07-13 15:40:00,51.36,51.61,51.33,51.58,66818.0,49.3394,49.5796,49.3106,49.5508,66818.0
2021-07-13 15:45:00,51.59,51.62,51.53,51.58,37544.0,49.5604,49.5892,49.5027,49.5508,37544.0
2021-07-13 15:50:00,51.57,51.65,51.51,51.62,87770.0,49.5412,49.618,49.4835,49.5892,87770.0
2021-07-13 15:55:00,51.63,51.67,51.58,51.67,153563.0,49.5988,49.6372,49.5508,49.6372,153563.0
2021-07-14 09:30:00,52.12,52.29,51.95,52.03,33859.0,50.0695,50.2328,49.9062,49.9831,33859.0
2021-07-14 09:35:00,52.07,52.43,52.07,52.41,24047.0,50.0215,50.3673,50.0215,50.3481,24047.0
2021-07-14 09:40:00,52.43,52.48,52.18,52.26,11061.0,50.3673,50.4154,50.1272,50.204,11061.0
2021-07-14 09:45:00,52.26,52.37,52.14,52.18,11203.0,50.204,50.3097,50.0887,50.1272,11203.0
2021-07-14 09:50:00,52.23,52.23,52.03,52.08,8410.0,50.1752,50.1752,49.9831,50.0311,8410.0
2021-07-14 09:55:00,52.08,52.14,51.98,52.0,7921.0,50.0311,50.0887,49.935,49.9542,7921.0
2021-07-14 10:00:00,51.98,52.03,51.8,51.8,11437.0,49.935,49.9831,49.7621,49.7621,11437.0
2021-07-14 10:05:00,51.81,51.89,51.74,51.75,7246.0,49.7717,49.8486,49.7045,49.7141,7246.0
2021-07-14 10:10:00,51.77,51.97,51.77,51.84,12030.0,49.7333,49.9254,49.7333,49.8005,12030.0
2021-07-14 10:15:00,51.82,52.09,51.82,52.01,13049.0,49.7813,50.0407,49.7813,49.9639,13049.0
2021-07-14 10:20:00,52.02,52.04,51.92,51.97,7662.0,49.9735,49.9927,49.8774,49.9254,7662.0
2021-07-14 10:25:00,51.94,52.0,51.76,51.77,11458.0,49.8966,49.9542,49.7237,49.7333,11458.0
2021-07-14 10:30:00,51.75,51.82,51.74,51.75,13107.0,49.7141,49.7813,49.7045,49.7141,13107.0
2021-07-14 10:35:00,51.73,51.75,51.61,51.65,21158.0,49.6949,49.7141,49.5796,49.618,21158.0
2021-07-14 10:40:00,51.64,51.8,51.62,51.8,6603.0,49.6084,49.7621,49.5892,49.7621,6603.0
2021-07-14 10:45:00,51.79,51.84,51.71,51.84,6343.0,49.7525,49.8005,49.6757,49.8005,6343.0
2021-07-14 10:50:00,51.86,51.88,51.82,51.85,5312.0,49.8198,49.839,49.7813,49.8102,5312.0
2021-07-14 10:55:00,51.85,51.9,51.83,51.86,17629.0,49.8102,49.8582,49.7909,49.8198,17629.0
2021-07-14 11:00:00,51.84,51.84,51.7,51.82,9108.0,49.8005,49.8005,49.6661,49.7813,9108.0
2021-07-14 11:05:00,51.81,51.81,51.66,51.66,4399.0,49.7717,49.7717,49.6276,49.6276,4399.0
2021-07-14 11:10:00,51.7,51.87,51.7,51.84,6395.0,49.6661,49.8294,49.6661,49.8005,6395.0
2021-07-14 11:15:00,51.85,51.85,51.77,51.81,5777.0,49.8102,49.8102,49.7333,49.7717,5777.0
2021-07-14 11:20:00,51.8,51.85,51.74,51.74,7109.0,49.7621,49.8102,49.7045,49.7045,7109.0
2021-07-14 11:25:00,51.73,51.73,51.62,51.64,9416.0,49.6949,49.6949,49.5892,49.6084,9416.0
2021-07-14 11:30:00,51.69,51.8,51.66,51.68,10856.0,49.6564,49.7621,49.6276,49.6468,10856.0
2021-07-14 11:35:00,51.69,51.79,51.68,51.68,6649.0,49.6564,49.7525,49.6468,49.6468,6649.0
2021-07-14 11:40:00,51.7,51.7,51.63,51.68,9501.0,49.6661,49.6661,49.5988,49.6468,9501.0
2021-07-14 11:45:00,51.69,51.7,51.61,51.61,5674.0,49.6564,49.6661,49.5796,49.5796,5674.0
2021-07-14 11:50:00,51.6,51.71,51.58,51.69,6679.0,49.57,49.6757,49.5508,49.6564,6679.0
2021-07-14 11:55:00,51.69,51.7,51.67,51.69,5975.0,49.6564,49.6661,49.6372,49.6564,5975.0
2021-07-14 12:00:00,51.71,52.12,51.7,52.1,26339.0,49.6757,50.0695,49.6661,50.0503,26339.0
2021-07-14 12:05:00,52.11,52.14,52.07,52.09,16134.0,50.0599,50.0887,50.0215,50.0407,16134.0
2021-07-14 12:10:00,52.07,52.11,52.03,52.03,15788.0,50.0215,50.0599,49.9831,49.9831,15788.0
2021-07-14 12:15:00,52.03,52.07,51.98,51.98,16815.0,49.9831,50.0215,49.935,49.935,16815.0
2021-07-14 12:20:00,52.0,52.05,51.97,51.99,6211.0,49.9542,50.0023,49.9254,49.9446,6211.0
2021-07-14 12:25:00,52.0,52.03,51.97,52.03,7802.0,49.9542,49.9831,49.9254,49.9831,7802.0
2021-07-14 12:30:00,52.03,52.08,51.99,52.06,5370.0,49.9831,50.0311,49.9446,50.0119,5370.0
2021-07-14 12:35:00,52.06,52.08,52.01,52.05,5882.0,50.0119,50.0311,49.9639,50.0023,5882.0
2021-07-14 12:40:00,52.05,52.07,52.03,52.06,6339.0,50.0023,50.0215,49.9831,50.0119,6339.0
2021-07-14 12:45:00,52.05,52.09,52.0,52.06,6315.0,50.0023,50.0407,49.9542,50.0119,6315.0
2021-07-14 12:50:00,52.08,52.08,51.99,52.04,4520.0,50.0311,50.0311,49.9446,49.9927,4520.0
2021-07-14 12:55:00,52.03,52.05,52.02,52.04,4615.0,49.9831,50.0023,49.9735,49.9927,4615.0
2021-07-14 13:00:00,52.04,52.05,52.01,52.05,2500.0,49.9927,50.0023,49.9639,50.0023,2500.0
2021-07-14 13:05:00,52.04,52.07,52.02,52.03,4238.0,49.9927,50.0215,49.9735,49.9831,4238.0
2021-07-14 13:10:00,52.01,52.08,52.0,52.02,3516.0,49.9639,50.0311,49.9542,49.9735,3516.0
2021-07-14 13:15:00,51.99,52.0,51.87,51.87,2554.0,49.9446,49.9542,49.8294,49.8294,2554.0
2021-07-14 13:20:00,51.85,51.93,51.85,51.92,4513.0,49.8102,49.887,49.8102,49.8774,4513.0
2021-07-14 13:25:00,51.93,51.93,51.88,51.92,2639.0,49.887,49.887,49.839,49.8774,2639.0
2021-07-14 13:30:00,51.93,51.96,51.92,51.94,3355.0,49.887,49.9158,49.8774,49.8966,3355.0
2021-07-14 13:35:00,51.95,52.08,51.95,52.05,5151.0,49.9062,50.0311,49.9062,50.0023,5151.0
2021-07-14 13:40:00,52.07,52.07,52.01,52.02,2890.0,50.0215,50.0215,49.9639,49.9735,2890.0
2021-07-14 13:45:00,52.01,52.03,51.98,51.98,1766.0,49.9639,49.9831,49.935,49.935,1766.0
2021-07-14 13:50:00,51.98,51.99,51.94,51.99,4414.0,49.935,49.9446,49.8966,49.9446,4414.0
2021-07-14 13:55:00,51.99,52.05,51.98,52.04,4100.0,49.9446,50.0023,49.935,49.9927,4100.0
2021-07-14 14:00:00,52.05,52.06,52.01,52.04,9861.0,50.0023,50.0119,49.9639,49.9927,9861.0
2021-07-14 14:05:00,52.03,52.04,51.99,52.02,4097.0,49.9831,49.9927,49.9446,49.9735,4097.0
2021-07-14 14:10:00,52.01,52.04,52.0,52.02,4548.0,49.9639,49.9927,49.9542,49.9735,4548.0
2021-07-14 14:15:00,52.03,52.04,51.99,52.0,7074.0,49.9831,49.9927,49.9446,49.9542,7074.0
2021-07-14 14:20:00,51.99,52.05,51.99,52.03,3957.0,49.9446,50.0023,49.9446,49.9831,3957.0
2021-07-14 14:25:00,52.03,52.04,52.02,52.04,4249.0,49.9831,49.9927,49.9735,49.9927,4249.0
2021-07-14 14:30:00,52.04,52.08,52.01,52.03,14378.0,49.9927,50.0311,49.9639,49.9831,14378.0
2021-07-14 14:35:00,52.02,52.02,51.95,51.96,4355.0,49.9735,49.9735,49.9062,49.9158,4355.0
2021-07-14 14:40:00,51.94,51.97,51.91,51.93,6234.0,49.8966,49.9254,49.8678,49.887,6234.0
2021-07-14 14:45:00,51.93,51.99,51.93,51.97,2866.0,49.887,49.9446,49.887,49.9254,2866.0
2021-07-14 14:50:00,51.97,52.01,51.96,51.99,11429.0,49.9254,49.9639,49.9158,49.9446,11429.0
2021-07-14 14:55:00,52.01,52.03,52.0,52.02,3082.0,49.9639,49.9831,49.9542,49.9735,3082.0
2021-07-14 15:00:00,52.03,52.11,52.02,52.07,13007.0,49.9831,50.0599,49.9735,50.0215,13007.0
2021-07-14 15:05:00,52.07,52.11,52.03,52.07,18294.0,50.0215,50.0599,49.9831,50.0215,18294.0
2021-07-14 15:10:00,52.08,52.08,52.03,52.05,5870.0,50.0311,50.0311,49.9831,50.0023,5870.0
2021-07-14 15:15:00,52.05,52.06,52.0,52.0,7974.0,50.0023,50.0119,49.9542,49.9542,7974.0
2021-07-14 15:20:00,52.0,52.03,51.98,52.01,8292.0,49.9542,49.9831,49.935,49.9639,8292.0
2021-07-14 15:25:00,52.0,52.03,51.99,52.01,9147.0,49.9542,49.9831,49.9446,49.9639,9147.0
2021-07-14 15:30:00,52.0,52.02,51.96,51.98,21087.0,49.9542,49.9735,49.9158,49.935,21087.0
2021-07-14 15:35:00,51.99,52.02,51.94,51.95,16342.0,49.9446,49.9735,49.8966,49.9062,16342.0
2021-07-14 15:40:00,51.96,51.97,51.88,51.9,27132.0,49.9158,49.9254,49.839,49.8582,27132.0
2021-07-14 15:45:00,51.9,51.95,51.89,51.91,30848.0,49.8582,49.9062,49.8486,49.8678,30848.0
2021-07-14 15:50:00,51.91,51.91,51.78,51.79,40802.0,49.8678,49.8678,49.7429,49.7525,40802.0
2021-07-14 15:55:00,51.78,51.82,51.71,51.76,161682.0,49.7429,49.7813,49.6757,49.7237,161682.0
2021-07-15 09:30:00,51.4,51.69,51.16,51.61,38860.0,49.3779,49.6564,49.1473,49.5796,38860.0
2021-07-15 09:35:00,51.6,52.01,51.6,51.97,6884.0,49.57,49.9639,49.57,49.9254,6884.0
2021-07-15 09:40:00,51.94,51.94,51.69,51.74,10320.0,49.8966,49.8966,49.6564,49.7045,10320.0
2021-07-15 09:45:00,51.75,51.93,51.75,51.82,7449.0,49.7141,49.887,49.7141,49.7813,7449.0
2021-07-15 09:50:00,51.75,51.77,51.6,51.68,8122.0,49.7141,49.7333,49.57,49.6468,8122.0
2021-07-15 09:55:00,51.69,51.79,51.63,51.77,5418.0,49.6564,49.7525,49.5988,49.7333,5418.0
2021-07-15 10:00:00,51.76,52.08,51.76,51.97,6578.0,49.7237,50.0311,49.7237,49.9254,6578.0
2021-07-15 10:05:00,51.96,51.98,51.87,51.87,10015.0,49.9158,49.935,49.8294,49.8294,10015.0
2021-07-15 10:10:00,51.88,51.9,51.83,51.9,9373.0,49.839,49.8582,49.7909,49.8582,9373.0
2021-07-15 10:15:00,51.91,52.0,51.82,51.83,6265.0,49.8678,49.9542,49.7813,49.7909,6265.0
2021-07-15 10:20:00,51.82,51.83,51.71,51.76,4566.0,49.7813,49.7909,49.6757,49.7237,4566.0
2021-07-15 10:25:00,51.73,51.85,51.68,51.75,6035.0,49.6949,49.8102,49.6468,49.7141,6035.0
2021-07-15 10:30:00,51.78,51.79,51.64,51.68,5631.0,49.7429,49.7525,49.6084,49.6468,5631.0
2021-07-15 10:35:00,51.69,51.73,51.64,51.7,4858.0,49.6564,49.6949,49.6084,49.6661,4858.0
2021-07-15 10:40:00,51.69,51.7,51.61,51.69,6896.0,49.6564,49.6661,49.5796,49.6564,6896.0
2021-07-15 10:45:00,51.69,51.73,51.64,51.66,5904.0,49.6564,49.6949,49.6084,49.6276,5904.0
2021-07-15 10:50:00,51.66,51.73,51.61,51.64,21126.0,49.6276,49.6949,49.5796,49.6084,21126.0
2021-07-15 10:55:00,51.66,51.69,51.46,51.46,7374.0,49.6276,49.6564,49.4355,49.4355,7374.0
2021-07-15 11:00:00,51.42,51.46,51.26,51.31,17441.0,49.3971,49.4355,49.2434,49.2914,17441.0
2021-07-15 11:05:00,51.31,51.31,51.21,51.23,20057.0,49.2914,49.2914,49.1953,49.2145,20057.0
2021-07-15 11:10:00,51.22,51.25,51.07,51.22,27951.0,49.2049,49.2338,49.0608,49.2049,27951.0
2021-07-15 11:15:00,51.21,51.28,51.2,51.28,3467.0,49.1953,49.2626,49.1857,49.2626,3467.0
2021-07-15 11:20:00,51.32,51.32,51.25,51.27,4458.0,49.301,49.301,49.2338,49.253,4458.0
2021-07-15 11:25:00,51.29,51.47,51.28,51.46,3856.0,49.2722,49.4451,49.2626,49.4355,3856.0
2021-07-15 11:30:00,51.49,51.5,51.41,51.47,6224.0,49.4643,49.4739,49.3875,49.4451,6224.0
2021-07-15 11:35:00,51.47,51.51,51.45,51.51,3540.0,49.4451,49.4835,49.4259,49.4835,3540.0
2021-07-15 11:40:00,51.51,51.51,51.47,51.49,2692.0,49.4835,49.4835,49.4451,49.4643,2692.0
2021-07-15 11:45:00,51.47,51.48,51.35,51.36,32003.0,49.4451,49.4547,49.3298,49.3394,32003.0
2021-07-15 11:50:00,51.37,51.38,51.33,51.35,34229.0,49.349,49.3586,49.3106,49.3298,34229.0
2021-07-15 11:55:00,51.35,51.38,51.28,51.29,18243.0,49.3298,49.3586,49.2626,49.2722,18243.0
2021-07-15 12:00:00,51.29,51.34,51.26,51.26,22554.0,49.2722,49.3202,49.2434,49.2434,22554.0
2021-07-15 12:05:00,51.26,51.27,51.22,51.25,7199.0,49.2434,49.253,49.2049,49.2338,7199.0
2021-07-15 12:10:00,51.26,51.29,51.2,51.27,18556.0,49.2434,49.2722,49.1857,49.253,18556.0
2021-07-15 12:15:00,51.26,51.28,51.19,51.21,9723.0,49.2434,49.2626,49.1761,49.1953,9723.0
2021-07-15 12:20:00,51.2,51.26,51.18,51.26,7611.0,49.1857,49.2434,49.1665,49.2434,7611.0
2021-07-15 12:25:00,51.25,51.27,51.23,51.25,6378.0,49.2338,49.253,49.2145,49.2338,6378.0
2021-07-15 12:30:00,51.25,51.26,51.24,51.24,6283.0,49.2338,49.2434,49.2241,49.2241,6283.0
2021-07-15 12:35:00,51.23,51.29,51.21,51.29,6346.0,49.2145,49.2722,49.1953,49.2722,6346.0
2021-07-15 12:40:00,51.29,51.35,51.27,51.35,8410.0,49.2722,49.3298,49.253,49.3298,8410.0
2021-07-15 12:45:00,51.36,51.4,51.33,51.39,12386.0,49.3394,49.3779,49.3106,49.3682,12386.0
2021-07-15 12:50:00,51.4,51.41,51.35,51.37,18596.0,49.3779,49.3875,49.3298,49.349,18596.0
2021-07-15 12:55:00,51.36,51.36,51.28,51.28,5863.0,49.3394,49.3394,49.2626,49.2626,5863.0
2021-07-15 13:00:00,51.27,51.27,51.22,51.26,14906.0,49.253,49.253,49.2049,49.2434,14906.0
2021-07-15 13:05:00,51.26,51.29,51.22,51.23,24466.0,49.2434,49.2722,49.2049,49.2145,24466.0
2021-07-15 13:10:00,51.23,51.23,51.1,51.1,18212.0,49.2145,49.2145,49.0897,49.0897,18212.0
2021-07-15 13:15:00,51.11,51.16,51.11,51.12,10004.0,49.0993,49.1473,49.0993,49.1089,10004.0
2021-07-15 13:20:00,51.12,51.16,51.12,51.15,14891.0,49.1089,49.1473,49.1089,49.1377,14891.0
2021-07-15 13:25:00,51.14,51.15,51.12,51.13,10705.0,49.1281,49.1377,49.1089,49.1185,10705.0
2021-07-15 13:30:00,51.12,51.13,51.01,51.07,8430.0,49.1089,49.1185,49.0032,49.0608,8430.0
2021-07-15 13:35:00,51.09,51.13,51.06,51.08,11212.0,49.08,49.1185,49.0512,49.0704,11212.0
2021-07-15 13:40:00,51.09,51.12,51.04,51.04,6284.0,49.08,49.1089,49.032,49.032,6284.0
2021-07-15 13:45:00,51.05,51.12,51.04,51.09,5602.0,49.0416,49.1089,49.032,49.08,5602.0
2021-07-15 13:50:00,51.08,51.1,51.04,51.05,5644.0,49.0704,49.0897,49.032,49.0416,5644.0
2021-07-15 13:55:00,51.04,51.05,51.01,51.02,6032.0,49.032,49.0416,49.0032,49.0128,6032.0
2021-07-15 14:00:00,51.02,51.15,51.02,51.06,15638.0,49.0128,49.1377,49.0128,49.0512,15638.0
2021-07-15 14:05:00,51.04,51.04,50.97,50.99,42431.0,49.032,49.032,48.9648,48.984,42431.0
2021-07-15 14:10:00,50.99,51.03,50.98,51.01,55934.0,48.984,49.0224,48.9744,49.0032,55934.0
2021-07-15 14:15:00,51.01,51.19,51.01,51.19,10954.0,49.0032,49.1761,49.0032,49.1761,10954.0
2021-07-15 14:20:00,51.2,51.24,51.19,51.23,8473.0,49.1857,49.2241,49.1761,49.2145,8473.0
2021-07-15 14:25:00,51.23,51.29,51.21,51.23,19705.0,49.2145,49.2722,49.1953,49.2145,19705.0
2021-07-15 14:30:00,51.23,51.28,51.21,51.25,13984.0,49.2145,49.2626,49.1953,49.2338,13984.0
2021-07-15 14:35:00,51.26,51.3,51.25,51.3,10203.0,49.2434,49.2818,49.2338,49.2818,10203.0
2021-07-15 14:40:00,51.3,51.36,51.29,51.34,11444.0,49.2818,49.3394,49.2722,49.3202,11444.0
2021-07-15 14:45:00,51.34,51.4,51.31,51.38,13686.0,49.3202,49.3779,49.2914,49.3586,13686.0
2021-07-15 14:50:00,51.38,51.38,51.29,51.31,12994.0,49.3586,49.3586,49.2722,49.2914,12994.0
2021-07-15 14:55:00,51.32,51.46,51.3,51.44,37152.0,49.301,49.4355,49.2818,49.4163,37152.0
2021-07-15 15:00:00,51.44,51.47,51.41,51.47,13297.0,49.4163,49.4451,49.3875,49.4451,13297.0
2021-07-15 15:05:00,51.47,51.59,51.47,51.59,15990.0,49.4451,49.5604,49.4451,49.5604,15990.0
2021-07-15 15:10:00,51.59,51.62,51.51,51.52,18045.0,49.5604,49.5892,49.4835,49.4931,18045.0
2021-07-15 15:15:00,51.51,51.53,51.44,51.52,9200.0,49.4835,49.5027,49.4163,49.4931,9200.0
2021-07-15 15:20:00,51.52,51.54,51.49,51.52,8620.0,49.4931,49.5123,49.4643,49.4931,8620.0
2021-07-15 15:25:00,51.53,51.56,51.5,51.53,11732.0,49.5027,49.5316,49.4739,49.5027,11732.0
2021-07-15 15:30:00,51.53,51.6,51.52,51.56,15525.0,49.5027,49.57,49.4931,49.5316,15525.0
2021-07-15 15:35:00,51.56,51.61,51.54,51.56,19725.0,49.5316,49.5796,49.5123,49.5316,19725.0
2021-07-15 15:40:00,51.56,51.61,51.52,51.58,20582.0,49.5316,49.5796,49.4931,49.5508,20582.0
2021-07-15 15:45:00,51.58,51.67,51.58,51.61,24943.0,49.5508,49.6372,49.5508,49.5796,24943.0
2021-07-15 15:50:00,51.61,51.67,51.55,51.57,109126.0,49.5796,49.6372,49.522,49.5412,109126.0
2021-07-15 15:55:00,51.57,51.57,51.5,51.56,143959.0,49.5412,49.5412,49.4739,49.5316,143959.0
2021-07-16 09:30:00,51.6,51.87,51.54,51.8,56531.0,49.57,49.8294,49.5123,49.7621,56531.0
2021-07-16 09:35:00,51.83,52.37,51.83,52.36,29765.0,49.7909,50.3097,49.7909,50.3001,29765.0
2021-07-16 09:40:00,52.34,52.35,52.17,52.32,33885.0,50.2809,50.2905,50.1176,50.2617,33885.0
2021-07-16 09:45:00,52.33,52.42,52.27,52.32,20766.0,50.2713,50.3577,50.2136,50.2617,20766.0
2021-07-16 09:50:00,52.31,52.37,52.24,52.32,12102.0,50.2521,50.3097,50.1848,50.2617,12102.0
2021-07-16 09:55:00,52.39,52.55,52.38,52.43,23948.0,50.3289,50.4826,50.3193,50.3673,23948.0
2021-07-16 10:00:00,52.39,52.47,52.24,52.29,13331.0,50.3289,50.4058,50.1848,50.2328,13331.0
2021-07-16 10:05:00,52.27,52.32,52.25,52.31,5848.0,50.2136,50.2617,50.1944,50.2521,5848.0
2021-07-16 10:10:00,52.32,52.34,52.21,52.27,17023.0,50.2617,50.2809,50.156,50.2136,17023.0
2021-07-16 10:15:00,52.27,52.27,52.03,52.12,33362.0,50.2136,50.2136,49.9831,50.0695,33362.0
2021-07-16 10:20:00,52.12,52.17,52.0,52.02,51847.0,50.0695,50.1176,49.9542,49.9735,51847.0
2021-07-16 10:25:00,52.04,52.05,51.9,52.02,31312.0,49.9927,50.0023,49.8582,49.9735,31312.0
2021-07-16 10:30:00,51.99,52.15,51.99,52.13,12076.0,49.9446,50.0983,49.9446,50.0791,12076.0
2021-07-16 10:35:00,52.14,52.25,52.14,52.19,7836.0,50.0887,50.1944,50.0887,50.1368,7836.0
2021-07-16 10:40:00,52.18,52.18,52.05,52.14,8284.0,50.1272,50.1272,50.0023,50.0887,8284.0
2021-07-16 10:45:00,52.15,52.17,52.09,52.11,6673.0,50.0983,50.1176,50.0407,50.0599,6673.0
2021-07-16 10:50:00,52.11,52.27,52.11,52.25,25378.0,50.0599,50.2136,50.0599,50.1944,25378.0
2021-07-16 10:55:00,52.24,52.26,52.13,52.17,9014.0,50.1848,50.204,50.0791,50.1176,9014.0
2021-07-16 11:00:00,52.19,52.19,52.02,52.02,7746.0,50.1368,50.1368,49.9735,49.9735,7746.0
2021-07-16 11:05:00,52.02,52.1,51.96,52.05,8601.0,49.9735,50.0503,49.9158,50.0023,8601.0
2021-07-16 11:10:00,52.04,52.16,52.04,52.16,7604.0,49.9927,50.108,49.9927,50.108,7604.0
2021-07-16 11:15:00,52.14,52.16,52.04,52.12,8097.0,50.0887,50.108,49.9927,50.0695,8097.0
2021-07-16 11:20:00,52.1,52.14,52.09,52.09,5573.0,50.0503,50.0887,50.0407,50.0407,5573.0
2021-07-16 11:25:00,52.09,52.09,52.02,52.06,7659.0,50.0407,50.0407,49.9735,50.0119,7659.0
2021-07-16 11:30:00,52.07,52.24,52.07,52.2,7919.0,50.0215,50.1848,50.0215,50.1464,7919.0
2021-07-16 11:35:00,52.2,52.27,52.18,52.2,26005.0,50.1464,50.2136,50.1272,50.1464,26005.0
2021-07-16 11:40:00,52.22,52.29,52.2,52.21,5188.0,50.1656,50.2328,50.1464,50.156,5188.0
2021-07-16 11:45:00,52.22,52.26,52.14,52.16,9615.0,50.1656,50.204,50.0887,50.108,9615.0
2021-07-16 11:50:00,52.16,52.21,52.15,52.2,9684.0,50.108,50.156,50.0983,50.1464,9684.0
2021-07-16 11:55:00,52.21,52.23,52.17,52.2,5969.0,50.156,50.1752,50.1176,50.1464,5969.0
2021-07-16 12:00:00,52.19,52.2,52.13,52.17,7089.0,50.1368,50.1464,50.0791,50.1176,7089.0
2021-07-16 12:05:00,52.17,52.21,52.15,52.18,5984.0,50.1176,50.156,50.0983,50.1272,5984.0
2021-07-16 12:10:00,52.19,52.2,52.13,52.18,7868.0,50.1368,50.1464,50.0791,50.1272,7868.0
2021-07-16 12:15:00,52.17,52.17,52.09,52.09,8208.0,50.1176,50.1176,50.0407,50.0407,8208.0
2021-07-16 12:20:00,52.1,52.11,51.95,51.95,43277.0,50.0503,50.0599,49.9062,49.9062,43277.0
2021-07-16 12:25:00,51.96,51.97,51.82,51.88,26805.0,49.9158,49.9254,49.7813,49.839,26805.0
2021-07-16 12:30:00,51.87,51.9,51.82,51.88,23487.0,49.8294,49.8582,49.7813,49.839,23487.0
2021-07-16 12:35:00,51.87,51.88,51.78,51.78,11708.0,49.8294,49.839,49.7429,49.7429,11708.0
2021-07-16 12:40:00,51.78,51.81,51.74,51.74,6528.0,49.7429,49.7717,49.7045,49.7045,6528.0
2021-07-16 12:45:00,51.75,51.75,51.64,51.65,19712.0,49.7141,49.7141,49.6084,49.618,19712.0
2021-07-16 12:50:00,51.64,51.7,51.57,51.63,16735.0,49.6084,49.6661,49.5412,49.5988,16735.0
2021-07-16 12:55:00,51.64,51.7,51.62,51.64,7168.0,49.6084,49.6661,49.5892,49.6084,7168.0
2021-07-16 13:00:00,51.65,51.7,51.64,51.7,4690.0,49.618,49.6661,49.6084,49.6661,4690.0
2021-07-16 13:05:00,51.7,51.78,51.67,51.78,8353.0,49.6661,49.7429,49.6372,49.7429,8353.0
2021-07-16 13:10:00,51.76,51.77,51.72,51.76,7527.0,49.7237,49.7333,49.6853,49.7237,7527.0
2021-07-16 13:15:00,51.75,51.83,51.75,51.81,8310.0,49.7141,49.7909,49.7141,49.7717,8310.0
2021-07-16 13:20:00,51.81,51.87,51.81,51.84,6170.0,49.7717,49.8294,49.7717,49.8005,6170.0
2021-07-16 13:25:00,51.83,51.83,51.75,51.8,7862.0,49.7909,49.7909,49.7141,49.7621,7862.0
2021-07-16 13:30:00,51.8,51.8,51.67,51.68,8005.0,49.7621,49.7621,49.6372,49.6468,8005.0
2021-07-16 13:35:00,51.66,51.69,51.64,51.68,8399.0,49.6276,49.6564,49.6084,49.6468,8399.0
2021-07-16 13:40:00,51.66,51.67,51.61,51.64,4950.0,49.6276,49.6372,49.5796,49.6084,4950.0
2021-07-16 13:45:00,51.62,51.67,51.59,51.59,7602.0,49.5892,49.6372,49.5604,49.5604,7602.0
2021-07-16 13:50:00,51.61,51.61,51.53,51.56,8504.0,49.5796,49.5796,49.5027,49.5316,8504.0
2021-07-16 13:55:00,51.58,51.59,51.55,51.57,8115.0,49.5508,49.5604,49.522,49.5412,8115.0
2021-07-16 14:00:00,51.58,51.58,51.46,51.56,12936.0,49.5508,49.5508,49.4355,49.5316,12936.0
2021-07-16 14:05:00,51.55,51.58,51.51,51.57,7608.0,49.522,49.5508,49.4835,49.5412,7608.0
2021-07-16 14:10:00,51.57,51.57,51.51,51.52,9263.0,49.5412,49.5412,49.4835,49.4931,9263.0
2021-07-16 14:15:00,51.54,51.62,51.54,51.6,9483.0,49.5123,49.5892,49.5123,49.57,9483.0
2021-07-16 14:20:00,51.59,51.59,51.5,51.5,12084.0,49.5604,49.5604,49.4739,49.4739,12084.0
2021-07-16 14:25:00,51.48,51.5,51.38,51.41,12619.0,49.4547,49.4739,49.3586,49.3875,12619.0
2021-07-16 14:30:00,51.4,51.45,51.34,51.38,9355.0,49.3779,49.4259,49.3202,49.3586,9355.0
2021-07-16 14:35:00,51.38,51.41,51.35,51.38,9946.0,49.3586,49.3875,49.3298,49.3586,9946.0
2021-07-16 14:40:00,51.38,51.4,51.35,51.37,9641.0,49.3586,49.3779,49.3298,49.349,9641.0
2021-07-16 14:45:00,51.37,51.38,51.34,51.36,6755.0,49.349,49.3586,49.3202,49.3394,6755.0
2021-07-16 14:50:00,51.36,51.37,51.29,51.3,12862.0,49.3394,49.349,49.2722,49.2818,12862.0
2021-07-16 14:55:00,51.31,51.33,51.28,51.29,9275.0,49.2914,49.3106,49.2626,49.2722,9275.0
2021-07-16 15:00:00,51.29,51.29,51.19,51.19,20524.0,49.2722,49.2722,49.1761,49.1761,20524.0
2021-07-16 15:05:00,51.19,51.24,51.16,51.18,12998.0,49.1761,49.2241,49.1473,49.1665,12998.0
2021-07-16 15:10:00,51.19,51.27,51.11,51.16,35112.0,49.1761,49.253,49.0993,49.1473,35112.0
2021-07-16 15:15:00,51.16,51.23,51.14,51.23,12945.0,49.1473,49.2145,49.1281,49.2145,12945.0
2021-07-16 15:20:00,51.21,51.25,51.18,51.19,9176.0,49.1953,49.2338,49.1665,49.1761,9176.0
2021-07-16 15:25:00,51.19,51.25,51.13,51.22,19047.0,49.1761,49.2338,49.1185,49.2049,19047.0
2021-07-16 15:30:00,51.22,51.24,51.16,51.16,40162.0,49.2049,49.2241,49.1473,49.1473,40162.0
2021-07-16 15:35:00,51.16,51.17,50.96,51.02,74921.0,49.1473,49.1569,48.9552,49.0128,74921.0
2021-07-16 15:40:00,51.02,51.09,50.93,50.96,28485.0,49.0128,49.08,48.9263,48.9552,28485.0
2021-07-16 15:45:00,50.97,51.0,50.89,50.9,36572.0,48.9648,48.9936,48.8879,48.8975,36572.0
2021-07-16 15:50:00,50.89,50.98,50.89,50.98,54597.0,48.8879,48.9744,48.8879,48.9744,54597.0
2021-07-16 15:55:00,50.98,51.01,50.94,51.0,160475.0,48.9744,49.0032,48.936,48.9936,160475.0
2021-07-19 09:30:00,50.09,50.58,50.01,50.44,88877.0,48.1194,48.5901,48.0425,48.4556,88877.0
2021-07-19 09:35:00,50.49,50.69,50.37,50.67,21750.0,48.5037,48.6958,48.3884,48.6766,21750.0
2021-07-19 09:40:00,50.67,50.68,50.45,50.54,14401.0,48.6766,48.6862,48.4652,48.5517,14401.0
2021-07-19 09:45:00,50.58,50.63,50.5,50.56,20176.0,48.5901,48.6381,48.5133,48.5709,20176.0
2021-07-19 09:50:00,50.55,50.55,50.32,50.38,25504.0,48.5613,48.5613,48.3403,48.398,25504.0
2021-07-19 09:55:00,50.41,50.44,50.29,50.29,20337.0,48.4268,48.4556,48.3115,48.3115,20337.0
2021-07-19 10:00:00,50.3,50.31,50.08,50.21,25833.0,48.3211,48.3307,48.1098,48.2347,25833.0
2021-07-19 10:05:00,50.21,50.41,50.19,50.26,23641.0,48.2347,48.4268,48.2155,48.2827,23641.0
2021-07-19 10:10:00,50.27,50.51,50.26,50.48,20519.0,48.2923,48.5229,48.2827,48.494,20519.0
2021-07-19 10:15:00,50.48,50.59,50.38,50.43,21367.0,48.494,48.5997,48.398,48.446,21367.0
2021-07-19 10:20:00,50.44,50.52,50.35,50.46,17316.0,48.4556,48.5325,48.3692,48.4748,17316.0
2021-07-19 10:25:00,50.47,50.66,50.45,50.64,10233.0,48.4844,48.667,48.4652,48.6478,10233.0
2021-07-19 10:30:00,50.63,50.9,50.63,50.89,18195.0,48.6381,48.8975,48.6381,48.8879,18195.0
2021-07-19 10:35:00,50.88,51.05,50.87,50.89,18187.0,48.8783,49.0416,48.8687,48.8879,18187.0
2021-07-19 10:40:00,50.87,50.95,50.8,50.92,18127.0,48.8687,48.9456,48.8015,48.9167,18127.0
2021-07-19 10:45:00,50.91,51.12,50.88,51.12,28514.0,48.9071,49.1089,48.8783,49.1089,28514.0
2021-07-19 10:50:00,51.11,51.12,50.96,51.03,15837.0,49.0993,49.1089,48.9552,49.0224,15837.0
2021-07-19 10:55:00,51.02,51.17,50.99,51.08,11811.0,49.0128,49.1569,48.984,49.0704,11811.0
2021-07-19 11:00:00,51.08,51.09,50.72,50.87,88627.0,49.0704,49.08,48.7246,48.8687,88627.0
2021-07-19 11:05:00,50.88,51.09,50.87,51.02,21006.0,48.8783,49.08,48.8687,49.0128,21006.0
2021-07-19 11:10:00,51.02,51.12,51.01,51.08,10915.0,49.0128,49.1089,49.0032,49.0704,10915.0
2021-07-19 11:15:00,51.08,51.32,51.06,51.3,14814.0,49.0704,49.301,49.0512,49.2818,14814.0
2021-07-19 11:20:00,51.26,51.27,51.09,51.13,11806.0,49.2434,49.253,49.08,49.1185,11806.0
2021-07-19 11:25:00,51.11,51.14,50.97,50.98,13140.0,49.0993,49.1281,48.9648,48.9744,13140.0
2021-07-19 11:30:00,50.98,51.07,50.94,51.07,17434.0,48.9744,49.0608,48.936,49.0608,17434.0
2021-07-19 11:35:00,51.06,51.06,50.97,51.01,7858.0,49.0512,49.0512,48.9648,49.0032,7858.0
2021-07-19 11:40:00,51.02,51.13,51.0,51.13,15521.0,49.0128,49.1185,48.9936,49.1185,15521.0
2021-07-19 11:45:00,51.15,51.27,51.15,51.18,9666.0,49.1377,49.253,49.1377,49.1665,9666.0
2021-07-19 11:50:00,51.19,51.29,51.12,51.12,12743.0,49.1761,49.2722,49.1089,49.1089,12743.0
2021-07-19 11:55:00,51.13,51.36,51.13,51.31,27572.0,49.1185,49.3394,49.1185,49.2914,27572.0
2021-07-19 12:00:00,51.3,51.3,51.1,51.12,14352.0,49.2818,49.2818,49.0897,49.1089,14352.0
2021-07-19 12:05:00,51.12,51.14,51.02,51.03,9757.0,49.1089,49.1281,49.0128,49.0224,9757.0
2021-07-19 12:10:00,51.02,51.1,51.01,51.08,13237.0,49.0128,49.0897,49.0032,49.0704,13237.0
2021-07-19 12:15:00,51.09,51.16,51.02,51.05,47378.0,49.08,49.1473,49.0128,49.0416,47378.0
2021-07-19 12:20:00,51.04,51.13,50.95,51.07,13714.0,49.032,49.1185,48.9456,49.0608,13714.0
2021-07-19 12:25:00,51.08,51.11,50.94,50.94,10303.0,49.0704,49.0993,48.936,48.936,10303.0
2021-07-19 12:30:00,50.92,51.01,50.85,50.93,15988.0,48.9167,49.0032,48.8495,48.9263,15988.0
2021-07-19 12:35:00,50.92,50.92,50.85,50.88,7763.0,48.9167,48.9167,48.8495,48.8783,7763.0
2021-07-19 12:40:00,50.9,50.9,50.81,50.89,7936.0,48.8975,48.8975,48.8111,48.8879,7936.0
2021-07-19 12:45:00,50.88,50.95,50.86,50.87,12016.0,48.8783,48.9456,48.8591,48.8687,12016.0
2021-07-19 12:50:00,50.89,51.01,50.87,50.99,10883.0,48.8879,49.0032,48.8687,48.984,10883.0
2021-07-19 12:55:00,50.97,50.97,50.89,50.92,8393.0,48.9648,48.9648,48.8879,48.9167,8393.0
2021-07-19 13:00:00,50.94,51.09,50.93,51.07,9754.0,48.936,49.08,48.9263,49.0608,9754.0
2021-07-19 13:05:00,51.07,51.18,51.03,51.16,8396.0,49.0608,49.1665,49.0224,49.1473,8396.0
2021-07-19 13:10:00,51.16,51.18,51.1,51.1,9941.0,49.1473,49.1665,49.0897,49.0897,9941.0
2021-07-19 13:15:00,51.14,51.17,51.08,51.08,6024.0,49.1281,49.1569,49.0704,49.0704,6024.0
2021-07-19 13:20:00,51.07,51.11,50.97,51.02,11144.0,49.0608,49.0993,48.9648,49.0128,11144.0
2021-07-19 13:25:00,50.96,50.98,50.87,50.93,12041.0,48.9552,48.9744,48.8687,48.9263,12041.0
2021-07-19 13:30:00,50.89,50.9,50.82,50.87,9743.0,48.8879,48.8975,48.8207,48.8687,9743.0
2021-07-19 13:35:00,50.86,50.96,50.86,50.91,11676.0,48.8591,48.9552,48.8591,48.9071,11676.0
2021-07-19 13:40:00,50.9,50.93,50.8,50.81,8023.0,48.8975,48.9263,48.8015,48.8111,8023.0
2021-07-19 13:45:00,50.78,50.85,50.69,50.69,10382.0,48.7822,48.8495,48.6958,48.6958,10382.0
2021-07-19 13:50:00,50.67,50.77,50.66,50.76,7515.0,48.6766,48.7726,48.667,48.763,7515.0
2021-07-19 13:55:00,50.74,50.8,50.68,50.69,5390.0,48.7438,48.8015,48.6862,48.6958,5390.0
2021-07-19 14:00:00,50.73,50.91,50.71,50.89,13188.0,48.7342,48.9071,48.715,48.8879,13188.0
2021-07-19 14:05:00,50.91,50.92,50.76,50.76,8124.0,48.9071,48.9167,48.763,48.763,8124.0
2021-07-19 14:10:00,50.76,50.88,50.75,50.84,21686.0,48.763,48.8783,48.7534,48.8399,21686.0
2021-07-19 14:15:00,50.85,50.96,50.81,50.96,8914.0,48.8495,48.9552,48.8111,48.9552,8914.0
2021-07-19 14:20:00,50.94,50.94,50.82,50.82,11189.0,48.936,48.936,48.8207,48.8207,11189.0
2021-07-19 14:25:00,50.82,50.85,50.8,50.84,12831.0,48.8207,48.8495,48.8015,48.8399,12831.0
2021-07-19 14:30:00,50.83,50.83,50.68,50.72,7790.0,48.8303,48.8303,48.6862,48.7246,7790.0
2021-07-19 14:35:00,50.72,50.74,50.61,50.63,13377.0,48.7246,48.7438,48.6189,48.6381,13377.0
2021-07-19 14:40:00,50.62,50.64,50.59,50.6,9851.0,48.6285,48.6478,48.5997,48.6093,9851.0
2021-07-19 14:45:00,50.6,50.72,50.57,50.72,9197.0,48.6093,48.7246,48.5805,48.7246,9197.0
2021-07-19 14:50:00,50.72,50.72,50.61,50.66,10628.0,48.7246,48.7246,48.6189,48.667,10628.0
2021-07-19 14:55:00,50.66,50.79,50.66,50.72,14408.0,48.667,48.7919,48.667,48.7246,14408.0
2021-07-19 15:00:00,50.73,50.79,50.71,50.78,14293.0,48.7342,48.7919,48.715,48.7822,14293.0
2021-07-19 15:05:00,50.78,50.84,50.72,50.83,17510.0,48.7822,48.8399,48.7246,48.8303,17510.0
2021-07-19 15:10:00,50.83,50.85,50.77,50.81,23029.0,48.8303,48.8495,48.7726,48.8111,23029.0
2021-07-19 15:15:00,50.81,50.81,50.68,50.69,13145.0,48.8111,48.8111,48.6862,48.6958,13145.0
2021-07-19 15:20:00,50.71,50.76,50.69,50.72,14714.0,48.715,48.763,48.6958,48.7246,14714.0
2021-07-19 15:25:00,50.72,50.79,50.71,50.73,23625.0,48.7246,48.7919,48.715,48.7342,23625.0
2021-07-19 15:30:00,50.73,50.82,50.7,50.8,30643.0,48.7342,48.8207,48.7054,48.8015,30643.0
2021-07-19 15:35:00,50.8,50.87,50.78,50.84,28544.0,48.8015,48.8687,48.7822,48.8399,28544.0
2021-07-19 15:40:00,50.83,50.85,50.78,50.79,28111.0,48.8303,48.8495,48.7822,48.7919,28111.0
2021-07-19 15:45:00,50.79,50.85,50.74,50.8,37541.0,48.7919,48.8495,48.7438,48.8015,37541.0
2021-07-19 15:50:00,50.8,50.84,50.75,50.8,66954.0,48.8015,48.8399,48.7534,48.8015,66954.0
2021-07-19 15:55:00,50.8,50.95,50.75,50.93,147029.0,48.8015,48.9456,48.7534,48.9263,147029.0
2021-07-20 09:30:00,50.93,51.33,50.81,50.91,35200.0,48.9263,49.3106,48.8111,48.9071,35200.0
2021-07-20 09:35:00,50.88,51.13,50.75,51.11,20607.0,48.8783,49.1185,48.7534,49.0993,20607.0
2021-07-20 09:40:00,51.06,51.23,50.89,51.23,15785.0,49.0512,49.2145,48.8879,49.2145,15785.0
2021-07-20 09:45:00,51.22,51.26,51.03,51.1,13912.0,49.2049,49.2434,49.0224,49.0897,13912.0
2021-07-20 09:50:00,51.13,51.54,51.06,51.53,17875.0,49.1185,49.5123,49.0512,49.5027,17875.0
2021-07-20 09:55:00,51.54,51.66,51.54,51.61,22338.0,49.5123,49.6276,49.5123,49.5796,22338.0
2021-07-20 10:00:00,51.62,51.76,51.58,51.74,15975.0,49.5892,49.7237,49.5508,49.7045,15975.0
2021-07-20 10:05:00,51.74,51.92,51.7,51.91,22652.0,49.7045,49.8774,49.6661,49.8678,22652.0
2021-07-20 10:10:00,51.91,52.01,51.83,51.92,24588.0,49.8678,49.9639,49.7909,49.8774,24588.0
2021-07-20 10:15:00,51.92,52.07,51.88,52.05,29363.0,49.8774,50.0215,49.839,50.0023,29363.0
2021-07-20 10:20:00,52.04,52.08,51.94,52.03,49377.0,49.9927,50.0311,49.8966,49.9831,49377.0
2021-07-20 10:25:00,52.01,52.05,51.91,51.94,11028.0,49.9639,50.0023,49.8678,49.8966,11028.0
2021-07-20 10:30:00,51.97,52.0,51.69,51.73,15757.0,49.9254,49.9542,49.6564,49.6949,15757.0
2021-07-20 10:35:00,51.73,51.78,51.6,51.66,6425.0,49.6949,49.7429,49.57,49.6276,6425.0
2021-07-20 10:40:00,51.7,51.81,51.69,51.81,7142.0,49.6661,49.7717,49.6564,49.7717,7142.0
2021-07-20 10:45:00,51.77,51.87,51.65,51.66,15623.0,49.7333,49.8294,49.618,49.6276,15623.0
2021-07-20 10:50:00,51.68,51.68,51.53,51.61,17217.0,49.6468,49.6468,49.5027,49.5796,17217.0
2021-07-20 10:55:00,51.63,51.74,51.57,51.73,14809.0,49.5988,49.7045,49.5412,49.6949,14809.0
2021-07-20 11:00:00,51.75,51.81,51.69,51.77,12419.0,49.7141,49.7717,49.6564,49.7333,12419.0
2021-07-20 11:05:00,51.79,51.85,51.73,51.8,12531.0,49.7525,49.8102,49.6949,49.7621,12531.0
2021-07-20 11:10:00,51.8,51.88,51.73,51.76,23234.0,49.7621,49.839,49.6949,49.7237,23234.0
2021-07-20 11:15:00,51.72,51.77,51.7,51.71,6457.0,49.6853,49.7333,49.6661,49.6757,6457.0
2021-07-20 11:20:00,51.71,51.91,51.71,51.86,11260.0,49.6757,49.8678,49.6757,49.8198,11260.0
2021-07-20 11:25:00,51.87,51.87,51.69,51.74,13412.0,49.8294,49.8294,49.6564,49.7045,13412.0
2021-07-20 11:30:00,51.72,51.78,51.7,51.78,6003.0,49.6853,49.7429,49.6661,49.7429,6003.0
2021-07-20 11:35:00,51.76,51.78,51.69,51.7,7548.0,49.7237,49.7429,49.6564,49.6661,7548.0
2021-07-20 11:40:00,51.72,51.86,51.72,51.82,5640.0,49.6853,49.8198,49.6853,49.7813,5640.0
2021-07-20 11:45:00,51.82,51.91,51.82,51.87,6540.0,49.7813,49.8678,49.7813,49.8294,6540.0
2021-07-20 11:50:00,51.88,52.0,51.88,51.97,5889.0,49.839,49.9542,49.839,49.9254,5889.0
2021-07-20 11:55:00,51.97,52.01,51.93,52.01,8588.0,49.9254,49.9639,49.887,49.9639,8588.0
2021-07-20 12:00:00,52.03,52.08,51.99,52.04,6868.0,49.9831,50.0311,49.9446,49.9927,6868.0
2021-07-20 12:05:00,52.04,52.05,51.92,51.97,11037.0,49.9927,50.0023,49.8774,49.9254,11037.0
2021-07-20 12:10:00,51.99,52.02,51.98,52.0,4009.0,49.9446,49.9735,49.935,49.9542,4009.0
2021-07-20 12:15:00,52.02,52.1,52.02,52.07,7736.0,49.9735,50.0503,49.9735,50.0215,7736.0
2021-07-20 12:20:00,52.1,52.14,52.08,52.14,5785.0,50.0503,50.0887,50.0311,50.0887,5785.0
2021-07-20 12:25:00,52.13,52.16,52.12,52.13,4804.0,50.0791,50.108,50.0695,50.0791,4804.0
2021-07-20 12:30:00,52.13,52.23,52.13,52.23,8397.0,50.0791,50.1752,50.0791,50.1752,8397.0
2021-07-20 12:35:00,52.23,52.23,52.15,52.16,7757.0,50.1752,50.1752,50.0983,50.108,7757.0
2021-07-20 12:40:00,52.18,52.19,52.15,52.18,3114.0,50.1272,50.1368,50.0983,50.1272,3114.0
2021-07-20 12:45:00,52.18,52.28,52.16,52.26,5813.0,50.1272,50.2232,50.108,50.204,5813.0
2021-07-20 12:50:00,52.29,52.34,52.28,52.3,10222.0,50.2328,50.2809,50.2232,50.2424,10222.0
2021-07-20 12:55:00,52.29,52.31,52.23,52.31,8864.0,50.2328,50.2521,50.1752,50.2521,8864.0
2021-07-20 13:00:00,52.3,52.31,52.09,52.09,7814.0,50.2424,50.2521,50.0407,50.0407,7814.0
2021-07-20 13:05:00,52.07,52.12,52.04,52.06,5683.0,50.0215,50.0695,49.9927,50.0119,5683.0
2021-07-20 13:10:00,52.07,52.1,52.02,52.07,10490.0,50.0215,50.0503,49.9735,50.0215,10490.0
2021-07-20 13:15:00,52.09,52.11,52.01,52.06,5798.0,50.0407,50.0599,49.9639,50.0119,5798.0
2021-07-20 13:20:00,52.05,52.14,52.03,52.05,8060.0,50.0023,50.0887,49.9831,50.0023,8060.0
2021-07-20 13:25:00,52.05,52.15,52.02,52.14,11153.0,50.0023,50.0983,49.9735,50.0887,11153.0
2021-07-20 13:30:00,52.14,52.26,52.14,52.24,5917.0,50.0887,50.204,50.0887,50.1848,5917.0
2021-07-20 13:35:00,52.24,52.29,52.17,52.17,11769.0,50.1848,50.2328,50.1176,50.1176,11769.0
2021-07-20 13:40:00,52.19,52.25,52.18,52.22,6441.0,50.1368,50.1944,50.1272,50.1656,6441.0
2021-07-20 13:45:00,52.23,52.23,52.12,52.14,5171.0,50.1752,50.1752,50.0695,50.0887,5171.0
2021-07-20 13:50:00,52.14,52.23,52.13,52.21,3900.0,50.0887,50.1752,50.0791,50.156,3900.0
2021-07-20 13:55:00,52.21,52.32,52.21,52.25,7874.0,50.156,50.2617,50.156,50.1944,7874.0
2021-07-20 14:00:00,52.27,52.34,52.27,52.32,8203.0,50.2136,50.2809,50.2136,50.2617,8203.0
2021-07-20 14:05:00,52.33,52.36,52.31,52.33,6020.0,50.2713,50.3001,50.2521,50.2713,6020.0
2021-07-20 14:10:00,52.29,52.29,52.21,52.24,5154.0,50.2328,50.2328,50.156,50.1848,5154.0
2021-07-20 14:15:00,52.24,52.27,52.22,52.27,6300.0,50.1848,50.2136,50.1656,50.2136,6300.0
2021-07-20 14:20:00,52.26,52.26,52.16,52.18,7558.0,50.204,50.204,50.108,50.1272,7558.0
2021-07-20 14:25:00,52.21,52.24,52.18,52.23,6305.0,50.156,50.1848,50.1272,50.1752,6305.0
2021-07-20 14:30:00,52.23,52.26,52.17,52.18,6972.0,50.1752,50.204,50.1176,50.1272,6972.0
2021-07-20 14:35:00,52.18,52.21,52.13,52.13,12885.0,50.1272,50.156,50.0791,50.0791,12885.0
2021-07-20 14:40:00,52.12,52.14,52.04,52.07,24409.0,50.0695,50.0887,49.9927,50.0215,24409.0
2021-07-20 14:45:00,52.08,52.09,52.0,52.04,6284.0,50.0311,50.0407,49.9542,49.9927,6284.0
2021-07-20 14:50:00,52.06,52.15,52.06,52.1,4032.0,50.0119,50.0983,50.0119,50.0503,4032.0
2021-07-20 14:55:00,52.09,52.12,52.05,52.08,7929.0,50.0407,50.0695,50.0023,50.0311,7929.0
2021-07-20 15:00:00,52.08,52.15,52.07,52.14,5477.0,50.0311,50.0983,50.0215,50.0887,5477.0
2021-07-20 15:05:00,52.16,52.2,52.12,52.13,10031.0,50.108,50.1464,50.0695,50.0791,10031.0
2021-07-20 15:10:00,52.15,52.22,52.13,52.19,7172.0,50.0983,50.1656,50.0791,50.1368,7172.0
2021-07-20 15:15:00,52.17,52.21,52.15,52.17,6471.0,50.1176,50.156,50.0983,50.1176,6471.0
2021-07-20 15:20:00,52.18,52.27,52.16,52.24,18812.0,50.1272,50.2136,50.108,50.1848,18812.0
2021-07-20 15:25:00,52.24,52.32,52.24,52.32,18836.0,50.1848,50.2617,50.1848,50.2617,18836.0
2021-07-20 15:30:00,52.3,52.3,52.2,52.26,11748.0,50.2424,50.2424,50.1464,50.204,11748.0
2021-07-20 15:35:00,52.26,52.3,52.24,52.28,19604.0,50.204,50.2424,50.1848,50.2232,19604.0
2021-07-20 15:40:00,52.28,52.33,52.26,52.3,21310.0,50.2232,50.2713,50.204,50.2424,21310.0
2021-07-20 15:45:00,52.3,52.38,52.3,52.34,26649.0,50.2424,50.3193,50.2424,50.2809,26649.0
2021-07-20 15:50:00,52.33,52.34,52.21,52.27,38992.0,50.2713,50.2809,50.156,50.2136,38992.0
2021-07-20 15:55:00,52.27,52.27,52.13,52.21,77963.0,50.2136,50.2136,50.0791,50.156,77963.0
2021-07-21 09:30:00,52.43,52.58,52.28,52.58,29452.0,50.3673,50.5114,50.2232,50.5114,29452.0
2021-07-21 09:35:00,52.55,52.81,52.46,52.8,9392.0,50.4826,50.7324,50.3962,50.7228,9392.0
2021-07-21 09:40:00,52.78,53.13,52.77,53.11,11813.0,50.7036,51.0398,50.694,51.0206,11813.0
2021-07-21 09:45:00,53.12,53.22,52.98,53.16,17112.0,51.0302,51.1263,50.8957,51.0686,17112.0
2021-07-21 09:50:00,53.16,53.25,53.1,53.14,9859.0,51.0686,51.1551,51.011,51.0494,9859.0
2021-07-21 09:55:00,53.14,53.18,53.08,53.12,10329.0,51.0494,51.0878,50.9918,51.0302,10329.0
2021-07-21 10:00:00,53.14,53.16,53.01,53.02,10514.0,51.0494,51.0686,50.9245,50.9341,10514.0
2021-07-21 10:05:00,53.0,53.13,52.96,53.05,14812.0,50.9149,51.0398,50.8765,50.9629,14812.0
2021-07-21 10:10:00,53.05,53.05,52.92,52.95,8129.0,50.9629,50.9629,50.8381,50.8669,8129.0
2021-07-21 10:15:00,52.96,52.97,52.72,52.78,13063.0,50.8765,50.8861,50.6459,50.7036,13063.0
2021-07-21 10:20:00,52.77,52.95,52.76,52.8,24282.0,50.694,50.8669,50.6843,50.7228,24282.0
2021-07-21 10:25:00,52.8,52.83,52.49,52.51,49200.0,50.7228,50.7516,50.425,50.4442,49200.0
2021-07-21 10:30:00,52.48,52.58,52.39,52.46,19174.0,50.4154,50.5114,50.3289,50.3962,19174.0
2021-07-21 10:35:00,52.47,52.47,52.38,52.41,12975.0,50.4058,50.4058,50.3193,50.3481,12975.0
2021-07-21 10:40:00,52.39,52.48,52.36,52.44,9160.0,50.3289,50.4154,50.3001,50.3769,9160.0
2021-07-21 10:45:00,52.44,52.73,52.44,52.61,15161.0,50.3769,50.6555,50.3769,50.5403,15161.0
2021-07-21 10:50:00,52.6,52.62,52.37,52.37,26742.0,50.5306,50.5499,50.3097,50.3097,26742.0
2021-07-21 10:55:00,52.4,52.6,52.4,52.54,22784.0,50.3385,50.5306,50.3385,50.473,22784.0
2021-07-21 11:00:00,52.55,52.65,52.49,52.53,10344.0,50.4826,50.5787,50.425,50.4634,10344.0
2021-07-21 11:05:00,52.54,52.6,52.41,52.42,12926.0,50.473,50.5306,50.3481,50.3577,12926.0
2021-07-21 11:10:00,52.41,52.49,52.39,52.49,16372.0,50.3481,50.425,50.3289,50.425,16372.0
2021-07-21 11:15:00,52.5,52.52,52.45,52.47,3897.0,50.4346,50.4538,50.3865,50.4058,3897.0
2021-07-21 11:20:00,52.48,52.52,52.46,52.48,4084.0,50.4154,50.4538,50.3962,50.4154,4084.0
2021-07-21 11:25:00,52.46,52.48,52.33,52.33,15669.0,50.3962,50.4154,50.2713,50.2713,15669.0
2021-07-21 11:30:00,52.32,52.43,52.32,52.37,7447.0,50.2617,50.3673,50.2617,50.3097,7447.0
2021-07-21 11:35:00,52.36,52.36,52.27,52.28,4448.0,50.3001,50.3001,50.2136,50.2232,4448.0
2021-07-21 11:40:00,52.32,52.38,52.31,52.35,5156.0,50.2617,50.3193,50.2521,50.2905,5156.0
2021-07-21 11:45:00,52.37,52.48,52.33,52.45,8437.0,50.3097,50.4154,50.2713,50.3865,8437.0
2021-07-21 11:50:00,52.48,52.5,52.44,52.46,5519.0,50.4154,50.4346,50.3769,50.3962,5519.0
2021-07-21 11:55:00,52.46,52.48,52.41,52.46,6285.0,50.3962,50.4154,50.3481,50.3962,6285.0
2021-07-21 12:00:00,52.46,52.52,52.45,52.45,6194.0,50.3962,50.4538,50.3865,50.3865,6194.0
2021-07-21 12:05:00,52.45,52.53,52.45,52.49,2923.0,50.3865,50.4634,50.3865,50.425,2923.0
2021-07-21 12:10:00,52.5,52.51,52.45,52.45,4641.0,50.4346,50.4442,50.3865,50.3865,4641.0
2021-07-21 12:15:00,52.43,52.47,52.43,52.44,3000.0,50.3673,50.4058,50.3673,50.3769,3000.0
2021-07-21 12:20:00,52.44,52.5,52.44,52.46,3301.0,50.3769,50.4346,50.3769,50.3962,3301.0
2021-07-21 12:25:00,52.46,52.48,52.43,52.48,4722.0,50.3962,50.4154,50.3673,50.4154,4722.0
2021-07-21 12:30:00,52.49,52.52,52.44,52.44,5861.0,50.425,50.4538,50.3769,50.3769,5861.0
2021-07-21 12:35:00,52.44,52.52,52.44,52.52,3538.0,50.3769,50.4538,50.3769,50.4538,3538.0
2021-07-21 12:40:00,52.53,52.53,52.48,52.5,2147.0,50.4634,50.4634,50.4154,50.4346,2147.0
2021-07-21 12:45:00,52.49,52.56,52.48,52.51,9316.0,50.425,50.4922,50.4154,50.4442,9316.0
2021-07-21 12:50:00,52.5,52.55,52.49,52.5,11040.0,50.4346,50.4826,50.425,50.4346,11040.0
2021-07-21 12:55:00,52.5,52.5,52.44,52.45,3905.0,50.4346,50.4346,50.3769,50.3865,3905.0
2021-07-21 13:00:00,52.46,52.53,52.45,52.51,6466.0,50.3962,50.4634,50.3865,50.4442,6466.0
2021-07-21 13:05:00,52.52,52.67,52.51,52.65,9973.0,50.4538,50.5979,50.4442,50.5787,9973.0
2021-07-21 13:10:00,52.67,52.7,52.65,52.67,22074.0,50.5979,50.6267,50.5787,50.5979,22074.0
2021-07-21 13:15:00,52.66,52.74,52.65,52.71,9137.0,50.5883,50.6651,50.5787,50.6363,9137.0
2021-07-21 13:20:00,52.69,52.74,52.67,52.74,4416.0,50.6171,50.6651,50.5979,50.6651,4416.0
2021-07-21 13:25:00,52.73,52.78,52.73,52.77,6149.0,50.6555,50.7036,50.6555,50.694,6149.0
2021-07-21 13:30:00,52.76,52.8,52.75,52.76,29097.0,50.6843,50.7228,50.6747,50.6843,29097.0
2021-07-21 13:35:00,52.77,52.78,52.74,52.74,13120.0,50.694,50.7036,50.6651,50.6651,13120.0
2021-07-21 13:40:00,52.74,52.75,52.68,52.71,7422.0,50.6651,50.6747,50.6075,50.6363,7422.0
2021-07-21 13:45:00,52.7,52.7,52.68,52.69,3067.0,50.6267,50.6267,50.6075,50.6171,3067.0
2021-07-21 13:50:00,52.69,52.74,52.68,52.73,5225.0,50.6171,50.6651,50.6075,50.6555,5225.0
2021-07-21 13:55:00,52.73,52.74,52.69,52.71,5868.0,50.6555,50.6651,50.6171,50.6363,5868.0
2021-07-21 14:00:00,52.72,52.77,52.72,52.76,5304.0,50.6459,50.694,50.6459,50.6843,5304.0
2021-07-21 14:05:00,52.77,52.8,52.75,52.79,16481.0,50.694,50.7228,50.6747,50.7132,16481.0
2021-07-21 14:10:00,52.8,52.8,52.73,52.74,6000.0,50.7228,50.7228,50.6555,50.6651,6000.0
2021-07-21 14:15:00,52.75,52.75,52.69,52.69,6137.0,50.6747,50.6747,50.6171,50.6171,6137.0
2021-07-21 14:20:00,52.7,52.71,52.68,52.71,5300.0,50.6267,50.6363,50.6075,50.6363,5300.0
2021-07-21 14:25:00,52.71,52.79,52.7,52.76,6422.0,50.6363,50.7132,50.6267,50.6843,6422.0
2021-07-21 14:30:00,52.76,52.76,52.67,52.68,6823.0,50.6843,50.6843,50.5979,50.6075,6823.0
2021-07-21 14:35:00,52.67,52.73,52.67,52.72,4812.0,50.5979,50.6555,50.5979,50.6459,4812.0
2021-07-21 14:40:00,52.72,52.72,52.67,52.68,5970.0,50.6459,50.6459,50.5979,50.6075,5970.0
2021-07-21 14:45:00,52.68,52.7,52.63,52.69,6739.0,50.6075,50.6267,50.5595,50.6171,6739.0
2021-07-21 14:50:00,52.69,52.72,52.67,52.71,3627.0,50.6171,50.6459,50.5979,50.6363,3627.0
2021-07-21 14:55:00,52.73,52.79,52.72,52.77,10448.0,50.6555,50.7132,50.6459,50.694,10448.0
2021-07-21 15:00:00,52.77,52.77,52.71,52.73,9554.0,50.694,50.694,50.6363,50.6555,9554.0
2021-07-21 15:05:00,52.74,52.78,52.73,52.75,7068.0,50.6651,50.7036,50.6555,50.6747,7068.0
2021-07-21 15:10:00,52.76,52.85,52.75,52.78,25177.0,50.6843,50.7708,50.6747,50.7036,25177.0
2021-07-21 15:15:00,52.78,52.82,52.77,52.8,19064.0,50.7036,50.742,50.694,50.7228,19064.0
2021-07-21 15:20:00,52.78,52.85,52.74,52.84,16139.0,50.7036,50.7708,50.6651,50.7612,16139.0
2021-07-21 15:25:00,52.84,52.87,52.73,52.76,18487.0,50.7612,50.79,50.6555,50.6843,18487.0
2021-07-21 15:30:00,52.75,52.81,52.73,52.8,31979.0,50.6747,50.7324,50.6555,50.7228,31979.0
2021-07-21 15:35:00,52.8,52.81,52.7,52.75,22945.0,50.7228,50.7324,50.6267,50.6747,22945.0
2021-07-21 15:40:00,52.75,52.78,52.72,52.75,28886.0,50.6747,50.7036,50.6459,50.6747,28886.0
2021-07-21 15:45:00,52.75,52.79,52.71,52.73,40434.0,50.6747,50.7132,50.6363,50.6555,40434.0
2021-07-21 15:50:00,52.73,52.87,52.65,52.84,84839.0,50.6555,50.79,50.5787,50.7612,84839.0
2021-07-21 15:55:00,52.84,52.88,52.77,52.85,182096.0,50.7612,50.7996,50.694,50.7708,182096.0
2021-07-22 09:30:00,52.3,52.38,51.58,51.7,85217.0,50.2424,50.3193,49.5508,49.6661,85217.0
2021-07-22 09:35:00,51.63,51.8,51.47,51.57,23126.0,49.5988,49.7621,49.4451,49.5412,23126.0
2021-07-22 09:40:00,51.57,51.64,51.42,51.63,69445.0,49.5412,49.6084,49.3971,49.5988,69445.0
2021-07-22 09:45:00,51.62,51.73,51.4,51.4,21997.0,49.5892,49.6949,49.3779,49.3779,21997.0
2021-07-22 09:50:00,51.42,51.62,51.4,51.6,16727.0,49.3971,49.5892,49.3779,49.57,16727.0
2021-07-22 09:55:00,51.61,51.9,51.59,51.85,22830.0,49.5796,49.8582,49.5604,49.8102,22830.0
2021-07-22 10:00:00,51.85,52.0,51.85,51.99,30581.0,49.8102,49.9542,49.8102,49.9446,30581.0
2021-07-22 10:05:00,52.02,52.11,51.89,52.11,21625.0,49.9735,50.0599,49.8486,50.0599,21625.0
2021-07-22 10:10:00,52.13,52.3,52.12,52.26,18155.0,50.0791,50.2424,50.0695,50.204,18155.0
2021-07-22 10:15:00,52.27,52.27,52.08,52.15,19379.0,50.2136,50.2136,50.0311,50.0983,19379.0
2021-07-22 10:20:00,52.13,52.14,51.9,51.91,14612.0,50.0791,50.0887,49.8582,49.8678,14612.0
2021-07-22 10:25:00,51.89,51.92,51.83,51.89,7027.0,49.8486,49.8774,49.7909,49.8486,7027.0
2021-07-22 10:30:00,51.87,52.16,51.86,52.11,36551.0,49.8294,50.108,49.8198,50.0599,36551.0
2021-07-22 10:35:00,52.11,52.17,52.01,52.13,10984.0,50.0599,50.1176,49.9639,50.0791,10984.0
2021-07-22 10:40:00,52.15,52.36,52.12,52.29,50147.0,50.0983,50.3001,50.0695,50.2328,50147.0
2021-07-22 10:45:00,52.29,52.35,52.27,52.33,13531.0,50.2328,50.2905,50.2136,50.2713,13531.0
2021-07-22 10:50:00,52.34,52.36,52.28,52.33,15150.0,50.2809,50.3001,50.2232,50.2713,15150.0
2021-07-22 10:55:00,52.34,52.43,52.32,52.4,15223.0,50.2809,50.3673,50.2617,50.3385,15223.0
2021-07-22 11:00:00,52.37,52.41,52.32,52.33,18960.0,50.3097,50.3481,50.2617,50.2713,18960.0
2021-07-22 11:05:00,52.34,52.39,52.28,52.3,30811.0,50.2809,50.3289,50.2232,50.2424,30811.0
2021-07-22 11:10:00,52.31,52.45,52.31,52.39,18255.0,50.2521,50.3865,50.2521,50.3289,18255.0
2021-07-22 11:15:00,52.4,52.5,52.37,52.43,15158.0,50.3385,50.4346,50.3097,50.3673,15158.0
2021-07-22 11:20:00,52.44,52.45,52.39,52.45,10000.0,50.3769,50.3865,50.3289,50.3865,10000.0
2021-07-22 11:25:00,52.46,52.51,52.42,52.48,13153.0,50.3962,50.4442,50.3577,50.4154,13153.0
2021-07-22 11:30:00,52.47,52.49,52.32,52.32,15021.0,50.4058,50.425,50.2617,50.2617,15021.0
2021-07-22 11:35:00,52.33,52.41,52.3,52.34,10927.0,50.2713,50.3481,50.2424,50.2809,10927.0
2021-07-22 11:40:00,52.36,52.46,52.3,52.36,17024.0,50.3001,50.3962,50.2424,50.3001,17024.0
2021-07-22 11:45:00,52.36,52.58,52.36,52.57,13888.0,50.3001,50.5114,50.3001,50.5018,13888.0
2021-07-22 11:50:00,52.57,52.57,52.48,52.53,10192.0,50.5018,50.5018,50.4154,50.4634,10192.0
2021-07-22 11:55:00,52.53,52.57,52.49,52.49,11074.0,50.4634,50.5018,50.425,50.425,11074.0
2021-07-22 12:00:00,52.51,52.59,52.5,52.58,14506.0,50.4442,50.521,50.4346,50.5114,14506.0
2021-07-22 12:05:00,52.57,52.61,52.53,52.57,8274.0,50.5018,50.5403,50.4634,50.5018,8274.0
2021-07-22 12:10:00,52.57,52.59,52.53,52.59,9879.0,50.5018,50.521,50.4634,50.521,9879.0
2021-07-22 12:15:00,52.6,52.61,52.34,52.41,7413.0,50.5306,50.5403,50.2809,50.3481,7413.0
2021-07-22 12:20:00,52.41,52.43,52.4,52.42,5857.0,50.3481,50.3673,50.3385,50.3577,5857.0
2021-07-22 12:25:00,52.42,52.47,52.38,52.47,6204.0,50.3577,50.4058,50.3193,50.4058,6204.0
2021-07-22 12:30:00,52.46,52.46,52.4,52.43,6939.0,50.3962,50.3962,50.3385,50.3673,6939.0
2021-07-22 12:35:00,52.44,52.49,52.44,52.48,4447.0,50.3769,50.425,50.3769,50.4154,4447.0
2021-07-22 12:40:00,52.48,52.53,52.48,52.5,7541.0,50.4154,50.4634,50.4154,50.4346,7541.0
2021-07-22 12:45:00,52.51,52.51,52.45,52.46,5385.0,50.4442,50.4442,50.3865,50.3962,5385.0
2021-07-22 12:50:00,52.45,52.47,52.4,52.42,7138.0,50.3865,50.4058,50.3385,50.3577,7138.0
2021-07-22 12:55:00,52.4,52.47,52.4,52.45,7220.0,50.3385,50.4058,50.3385,50.3865,7220.0
2021-07-22 13:00:00,52.44,52.5,52.44,52.46,6782.0,50.3769,50.4346,50.3769,50.3962,6782.0
2021-07-22 13:05:00,52.47,52.5,52.44,52.5,9376.0,50.4058,50.4346,50.3769,50.4346,9376.0
2021-07-22 13:10:00,52.5,52.57,52.5,52.53,15488.0,50.4346,50.5018,50.4346,50.4634,15488.0
2021-07-22 13:15:00,52.52,52.53,52.43,52.45,6243.0,50.4538,50.4634,50.3673,50.3865,6243.0
2021-07-22 13:20:00,52.44,52.52,52.43,52.5,12930.0,50.3769,50.4538,50.3673,50.4346,12930.0
2021-07-22 13:25:00,52.5,52.6,52.49,52.57,19263.0,50.4346,50.5306,50.425,50.5018,19263.0
2021-07-22 13:30:00,52.57,52.57,52.49,52.52,6749.0,50.5018,50.5018,50.425,50.4538,6749.0
2021-07-22 13:35:00,52.53,52.53,52.46,52.47,4373.0,50.4634,50.4634,50.3962,50.4058,4373.0
2021-07-22 13:40:00,52.46,52.49,52.45,52.48,5961.0,50.3962,50.425,50.3865,50.4154,5961.0
2021-07-22 13:45:00,52.47,52.47,52.41,52.42,5611.0,50.4058,50.4058,50.3481,50.3577,5611.0
2021-07-22 13:50:00,52.42,52.51,52.42,52.51,10079.0,50.3577,50.4442,50.3577,50.4442,10079.0
2021-07-22 13:55:00,52.5,52.56,52.49,52.54,7844.0,50.4346,50.4922,50.425,50.473,7844.0
2021-07-22 14:00:00,52.53,52.57,52.53,52.57,6234.0,50.4634,50.5018,50.4634,50.5018,6234.0
2021-07-22 14:05:00,52.56,52.58,52.52,52.56,9350.0,50.4922,50.5114,50.4538,50.4922,9350.0
2021-07-22 14:10:00,52.57,52.6,52.55,52.59,6278.0,50.5018,50.5306,50.4826,50.521,6278.0
2021-07-22 14:15:00,52.59,52.61,52.55,52.56,8459.0,50.521,50.5403,50.4826,50.4922,8459.0
2021-07-22 14:20:00,52.56,52.59,52.54,52.56,6457.0,50.4922,50.521,50.473,50.4922,6457.0
2021-07-22 14:25:00,52.55,52.58,52.55,52.56,4829.0,50.4826,50.5114,50.4826,50.4922,4829.0
2021-07-22 14:30:00,52.56,52.58,52.54,52.55,6215.0,50.4922,50.5114,50.473,50.4826,6215.0
2021-07-22 14:35:00,52.55,52.55,52.48,52.49,17263.0,50.4826,50.4826,50.4154,50.425,17263.0
2021-07-22 14:40:00,52.49,52.54,52.47,52.53,6027.0,50.425,50.473,50.4058,50.4634,6027.0
2021-07-22 14:45:00,52.53,52.55,52.52,52.53,9103.0,50.4634,50.4826,50.4538,50.4634,9103.0
2021-07-22 14:50:00,52.53,52.57,52.53,52.57,5585.0,50.4634,50.5018,50.4634,50.5018,5585.0
2021-07-22 14:55:00,52.58,52.59,52.54,52.57,9001.0,50.5114,50.521,50.473,50.5018,9001.0
2021-07-22 15:00:00,52.57,52.59,52.55,52.59,8094.0,50.5018,50.521,50.4826,50.521,8094.0
2021-07-22 15:05:00,52.59,52.59,52.52,52.53,9866.0,50.521,50.521,50.4538,50.4634,9866.0
2021-07-22 15:10:00,52.52,52.58,52.47,52.56,10975.0,50.4538,50.5114,50.4058,50.4922,10975.0
2021-07-22 15:15:00,52.56,52.61,52.51,52.59,26987.0,50.4922,50.5403,50.4442,50.521,26987.0
2021-07-22 15:20:00,52.59,52.67,52.58,52.64,26538.0,50.521,50.5979,50.5114,50.5691,26538.0
2021-07-22 15:25:00,52.64,52.65,52.59,52.6,17449.0,50.5691,50.5787,50.521,50.5306,17449.0
2021-07-22 15:30:00,52.61,52.65,52.59,52.65,28331.0,50.5403,50.5787,50.521,50.5787,28331.0
2021-07-22 15:35:00,52.65,52.68,52.61,52.63,35676.0,50.5787,50.6075,50.5403,50.5595,35676.0
2021-07-22 15:40:00,52.63,52.64,52.54,52.55,52533.0,50.5595,50.5691,50.473,50.4826,52533.0
2021-07-22 15:45:00,52.56,52.65,52.56,52.58,49985.0,50.4922,50.5787,50.4922,50.5114,49985.0
2021-07-22 15:50:00,52.57,52.59,52.5,52.59,63119.0,50.5018,50.521,50.4346,50.521,63119.0
2021-07-22 15:55:00,52.59,52.61,52.47,52.5,163072.0,50.521,50.5403,50.4058,50.4346,163072.0
2021-07-23 09:30:00,52.81,53.29,52.79,53.29,41013.0,50.7324,51.1935,50.7132,51.1935,41013.0
2021-07-23 09:35:00,53.32,53.42,53.2,53.2,13888.0,51.2223,51.3184,51.107,51.107,13888.0
2021-07-23 09:40:00,53.17,53.29,53.11,53.15,10190.0,51.0782,51.1935,51.0206,51.059,10190.0
2021-07-23 09:45:00,53.17,53.21,53.07,53.21,8250.0,51.0782,51.1166,50.9822,51.1166,8250.0
2021-07-23 09:50:00,53.21,53.21,52.99,53.03,9931.0,51.1166,51.1166,50.9053,50.9437,9931.0
2021-07-23 09:55:00,53.05,53.08,52.89,52.95,8925.0,50.9629,50.9918,50.8092,50.8669,8925.0
2021-07-23 10:00:00,52.97,53.19,52.97,53.15,15147.0,50.8861,51.0974,50.8861,51.059,15147.0
2021-07-23 10:05:00,53.16,53.39,53.13,53.38,9230.0,51.0686,51.2896,51.0398,51.28,9230.0
2021-07-23 10:10:00,53.39,53.57,53.39,53.56,15836.0,51.2896,51.4625,51.2896,51.4529,15836.0
2021-07-23 10:15:00,53.56,53.63,53.46,53.46,17186.0,51.4529,51.5201,51.3568,51.3568,17186.0
2021-07-23 10:20:00,53.39,53.46,53.37,53.43,14705.0,51.2896,51.3568,51.2704,51.328,14705.0
2021-07-23 10:25:00,53.43,53.67,53.42,53.61,21497.0,51.328,51.5585,51.3184,51.5009,21497.0
2021-07-23 10:30:00,53.61,53.78,53.58,53.66,79019.0,51.5009,51.6642,51.4721,51.5489,79019.0
2021-07-23 10:35:00,53.65,53.98,53.65,53.93,56817.0,51.5393,51.8564,51.5393,51.8083,56817.0
2021-07-23 10:40:00,53.89,53.99,53.85,53.94,25927.0,51.7699,51.866,51.7315,51.8179,25927.0
2021-07-23 10:45:00,53.96,54.05,53.96,54.05,20718.0,51.8371,51.9236,51.8371,51.9236,20718.0
2021-07-23 10:50:00,54.05,54.05,53.94,53.95,12435.0,51.9236,51.9236,51.8179,51.8275,12435.0
2021-07-23 10:55:00,53.94,54.0,53.87,54.0,15619.0,51.8179,51.8756,51.7507,51.8756,15619.0
2021-07-23 11:00:00,54.0,54.08,53.94,54.08,14758.0,51.8756,51.9524,51.8179,51.9524,14758.0
2021-07-23 11:05:00,54.1,54.23,54.05,54.23,14991.0,51.9716,52.0965,51.9236,52.0965,14991.0
2021-07-23 11:10:00,54.25,54.3,54.24,54.26,16241.0,52.1157,52.1638,52.1061,52.1253,16241.0
2021-07-23 11:15:00,54.25,54.25,54.14,54.15,11242.0,52.1157,52.1157,52.0101,52.0197,11242.0
2021-07-23 11:20:00,54.16,54.27,54.11,54.2,12127.0,52.0293,52.1349,51.9812,52.0677,12127.0
2021-07-23 11:25:00,54.21,54.22,54.14,54.2,8447.0,52.0773,52.0869,52.0101,52.0677,8447.0
2021-07-23 11:30:00,54.2,54.25,54.07,54.07,9898.0,52.0677,52.1157,51.9428,51.9428,9898.0
2021-07-23 11:35:00,54.1,54.14,54.07,54.14,6267.0,51.9716,52.0101,51.9428,52.0101,6267.0
2021-07-23 11:40:00,54.12,54.13,54.01,54.01,7700.0,51.9908,52.0005,51.8852,51.8852,7700.0
2021-07-23 11:45:00,54.0,54.1,53.95,54.04,11304.0,51.8756,51.9716,51.8275,51.914,11304.0
2021-07-23 11:50:00,54.02,54.12,54.01,54.07,19703.0,51.8948,51.9908,51.8852,51.9428,19703.0
2021-07-23 11:55:00,54.06,54.07,53.98,54.03,24425.0,51.9332,51.9428,51.8564,51.9044,24425.0
2021-07-23 12:00:00,54.03,54.04,53.95,53.99,11750.0,51.9044,51.914,51.8275,51.866,11750.0
2021-07-23 12:05:00,53.99,54.0,53.95,53.95,5207.0,51.866,51.8756,51.8275,51.8275,5207.0
2021-07-23 12:10:00,53.96,54.0,53.92,53.96,12430.0,51.8371,51.8756,51.7987,51.8371,12430.0
2021-07-23 12:15:00,53.96,54.08,53.96,54.05,17307.0,51.8371,51.9524,51.8371,51.9236,17307.0
2021-07-23 12:20:00,54.05,54.12,54.04,54.12,14454.0,51.9236,51.9908,51.914,51.9908,14454.0
2021-07-23 12:25:00,54.13,54.29,54.1,54.26,31001.0,52.0005,52.1542,51.9716,52.1253,31001.0
2021-07-23 12:30:00,54.24,54.37,54.23,54.27,41648.0,52.1061,52.231,52.0965,52.1349,41648.0
2021-07-23 12:35:00,54.27,54.29,54.19,54.2,12310.0,52.1349,52.1542,52.0581,52.0677,12310.0
2021-07-23 12:40:00,54.19,54.21,54.08,54.13,9536.0,52.0581,52.0773,51.9524,52.0005,9536.0
2021-07-23 12:45:00,54.13,54.13,54.0,54.03,8390.0,52.0005,52.0005,51.8756,51.9044,8390.0
2021-07-23 12:50:00,54.07,54.1,53.99,53.99,6167.0,51.9428,51.9716,51.866,51.866,6167.0
2021-07-23 12:55:00,53.99,54.0,53.96,53.96,4990.0,51.866,51.8756,51.8371,51.8371,4990.0
2021-07-23 13:00:00,53.95,53.99,53.84,53.88,7468.0,51.8275,51.866,51.7219,51.7603,7468.0
2021-07-23 13:05:00,53.89,53.99,53.89,53.96,6325.0,51.7699,51.866,51.7699,51.8371,6325.0
2021-07-23 13:10:00,53.94,53.97,53.93,53.93,5225.0,51.8179,51.8467,51.8083,51.8083,5225.0
2021-07-23 13:15:00,53.94,53.98,53.91,53.96,6800.0,51.8179,51.8564,51.7891,51.8371,6800.0
2021-07-23 13:20:00,53.95,53.98,53.92,53.92,8367.0,51.8275,51.8564,51.7987,51.7987,8367.0
2021-07-23 13:25:00,53.93,54.02,53.92,53.98,11596.0,51.8083,51.8948,51.7987,51.8564,11596.0
2021-07-23 13:30:00,53.99,54.0,53.93,53.98,6765.0,51.866,51.8756,51.8083,51.8564,6765.0
2021-07-23 13:35:00,53.99,54.09,53.99,54.01,11026.0,51.866,51.962,51.866,51.8852,11026.0
2021-07-23 13:40:00,54.01,54.08,53.99,54.05,10162.0,51.8852,51.9524,51.866,51.9236,10162.0
2021-07-23 13:45:00,54.03,54.06,54.02,54.04,6952.0,51.9044,51.9332,51.8948,51.914,6952.0
2021-07-23 13:50:00,54.04,54.04,53.97,54.0,7407.0,51.914,51.914,51.8467,51.8756,7407.0
2021-07-23 13:55:00,53.99,54.01,53.95,53.95,5914.0,51.866,51.8852,51.8275,51.8275,5914.0
2021-07-23 14:00:00,53.96,53.97,53.88,53.89,9414.0,51.8371,51.8467,51.7603,51.7699,9414.0
2021-07-23 14:05:00,53.89,53.97,53.89,53.94,9263.0,51.7699,51.8467,51.7699,51.8179,9263.0
2021-07-23 14:10:00,53.95,53.98,53.92,53.94,7905.0,51.8275,51.8564,51.7987,51.8179,7905.0
2021-07-23 14:15:00,53.94,53.97,53.9,53.9,7932.0,51.8179,51.8467,51.7795,51.7795,7932.0
2021-07-23 14:20:00,53.91,53.92,53.86,53.86,6943.0,51.7891,51.7987,51.7411,51.7411,6943.0
2021-07-23 14:25:00,53.85,53.89,53.83,53.89,9199.0,51.7315,51.7699,51.7123,51.7699,9199.0
2021-07-23 14:30:00,53.89,53.92,53.85,53.89,9260.0,51.7699,51.7987,51.7315,51.7699,9260.0
2021-07-23 14:35:00,53.89,53.95,53.87,53.94,9302.0,51.7699,51.8275,51.7507,51.8179,9302.0
2021-07-23 14:40:00,53.92,53.92,53.87,53.9,6025.0,51.7987,51.7987,51.7507,51.7795,6025.0
2021-07-23 14:45:00,53.91,53.91,53.87,53.9,7632.0,51.7891,51.7891,51.7507,51.7795,7632.0
2021-07-23 14:50:00,53.91,53.93,53.85,53.89,8876.0,51.7891,51.8083,51.7315,51.7699,8876.0
2021-07-23 14:55:00,53.89,53.95,53.86,53.91,18911.0,51.7699,51.8275,51.7411,51.7891,18911.0
2021-07-23 15:00:00,53.92,53.93,53.85,53.87,33741.0,51.7987,51.8083,51.7315,51.7507,33741.0
2021-07-23 15:05:00,53.87,53.87,53.78,53.83,16708.0,51.7507,51.7507,51.6642,51.7123,16708.0
2021-07-23 15:10:00,53.84,53.91,53.8,53.89,13204.0,51.7219,51.7891,51.6834,51.7699,13204.0
2021-07-23 15:15:00,53.9,54.05,53.88,54.03,26217.0,51.7795,51.9236,51.7603,51.9044,26217.0
2021-07-23 15:20:00,54.03,54.11,54.01,54.1,16982.0,51.9044,51.9812,51.8852,51.9716,16982.0
2021-07-23 15:25:00,54.1,54.14,54.08,54.13,14488.0,51.9716,52.0101,51.9524,52.0005,14488.0
2021-07-23 15:30:00,54.12,54.2,54.12,54.16,22891.0,51.9908,52.0677,51.9908,52.0293,22891.0
2021-07-23 15:35:00,54.16,54.21,54.13,54.19,19105.0,52.0293,52.0773,52.0005,52.0581,19105.0
2021-07-23 15:40:00,54.2,54.22,54.1,54.22,37461.0,52.0677,52.0869,51.9716,52.0869,37461.0
2021-07-23 15:45:00,54.23,54.26,54.15,54.18,39831.0,52.0965,52.1253,52.0197,52.0485,39831.0
2021-07-23 15:50:00,54.18,54.28,54.15,54.16,77103.0,52.0485,52.1446,52.0197,52.0293,77103.0
2021-07-23 15:55:00,54.16,54.17,54.05,54.08,177911.0,52.0293,52.0389,51.9236,51.9524,177911.0
2021-07-26 09:30:00,54.18,54.8,54.15,54.17,61897.0,52.0485,52.6441,52.0197,52.0389,61897.0
2021-07-26 09:35:00,54.19,54.29,53.85,53.85,21845.0,52.0581,52.1542,51.7315,51.7315,21845.0
2021-07-26 09:40:00,53.85,53.88,53.63,53.78,17493.0,51.7315,51.7603,51.5201,51.6642,17493.0
2021-07-26 09:45:00,53.8,53.82,53.57,53.63,14338.0,51.6834,51.7026,51.4625,51.5201,14338.0
2021-07-26 09:50:00,53.62,53.63,53.45,53.53,12775.0,51.5105,51.5201,51.3472,51.4241,12775.0
2021-07-26 09:55:00,53.52,53.86,53.5,53.78,10612.0,51.4145,51.7411,51.3952,51.6642,10612.0
2021-07-26 10:00:00,53.76,53.78,53.49,53.58,40961.0,51.645,51.6642,51.3856,51.4721,40961.0
2021-07-26 10:05:00,53.56,53.61,53.47,53.54,13110.0,51.4529,51.5009,51.3664,51.4337,13110.0
2021-07-26 10:10:00,53.54,53.58,53.36,53.5,12074.0,51.4337,51.4721,51.2607,51.3952,12074.0
2021-07-26 10:15:00,53.55,53.68,53.54,53.61,7312.0,51.4433,51.5682,51.4337,51.5009,7312.0
2021-07-26 10:20:00,53.6,53.64,53.56,53.63,9454.0,51.4913,51.5297,51.4529,51.5201,9454.0
2021-07-26 10:25:00,53.62,53.94,53.58,53.93,32263.0,51.5105,51.8179,51.4721,51.8083,32263.0
2021-07-26 10:30:00,53.94,54.02,53.77,53.86,21119.0,51.8179,51.8948,51.6546,51.7411,21119.0
2021-07-26 10:35:00,53.85,53.87,53.61,53.62,11079.0,51.7315,51.7507,51.5009,51.5105,11079.0
2021-07-26 10:40:00,53.64,53.88,53.63,53.85,12091.0,51.5297,51.7603,51.5201,51.7315,12091.0
2021-07-26 10:45:00,53.89,54.08,53.88,53.98,12504.0,51.7699,51.9524,51.7603,51.8564,12504.0
2021-07-26 10:50:00,53.98,54.01,53.85,53.87,12805.0,51.8564,51.8852,51.7315,51.7507,12805.0
2021-07-26 10:55:00,53.85,53.94,53.81,53.82,16371.0,51.7315,51.8179,51.693,51.7026,16371.0
2021-07-26 11:00:00,53.81,53.89,53.75,53.85,15342.0,51.693,51.7699,51.6354,51.7315,15342.0
2021-07-26 11:05:00,53.86,53.87,53.73,53.8,24272.0,51.7411,51.7507,51.6162,51.6834,24272.0
2021-07-26 11:10:00,53.8,53.9,53.8,53.82,17813.0,51.6834,51.7795,51.6834,51.7026,17813.0
2021-07-26 11:15:00,53.82,53.95,53.8,53.9,33098.0,51.7026,51.8275,51.6834,51.7795,33098.0
2021-07-26 11:20:00,53.9,54.05,53.9,54.03,11239.0,51.7795,51.9236,51.7795,51.9044,11239.0
2021-07-26 11:25:00,54.04,54.04,53.85,53.93,12702.0,51.914,51.914,51.7315,51.8083,12702.0
2021-07-26 11:30:00,53.93,54.06,53.89,54.0,20403.0,51.8083,51.9332,51.7699,51.8756,20403.0
2021-07-26 11:35:00,53.99,54.07,53.85,53.92,27994.0,51.866,51.9428,51.7315,51.7987,27994.0
2021-07-26 11:40:00,53.92,53.96,53.82,53.83,5046.0,51.7987,51.8371,51.7026,51.7123,5046.0
2021-07-26 11:45:00,53.82,53.85,53.78,53.85,6228.0,51.7026,51.7315,51.6642,51.7315,6228.0
2021-07-26 11:50:00,53.84,53.85,53.8,53.81,8136.0,51.7219,51.7315,51.6834,51.693,8136.0
2021-07-26 11:55:00,53.82,53.82,53.74,53.75,7682.0,51.7026,51.7026,51.6258,51.6354,7682.0
2021-07-26 12:00:00,53.74,53.75,53.64,53.67,10406.0,51.6258,51.6354,51.5297,51.5585,10406.0
2021-07-26 12:05:00,53.67,53.7,53.6,53.66,7644.0,51.5585,51.5874,51.4913,51.5489,7644.0
2021-07-26 12:10:00,53.67,53.71,53.66,53.7,10844.0,51.5585,51.597,51.5489,51.5874,10844.0
2021-07-26 12:15:00,53.7,53.73,53.67,53.73,6868.0,51.5874,51.6162,51.5585,51.6162,6868.0
2021-07-26 12:20:00,53.72,53.72,53.63,53.63,8669.0,51.6066,51.6066,51.5201,51.5201,8669.0
2021-07-26 12:25:00,53.64,53.69,53.61,53.69,11197.0,51.5297,51.5778,51.5009,51.5778,11197.0
2021-07-26 12:30:00,53.7,53.75,53.6,53.6,12541.0,51.5874,51.6354,51.4913,51.4913,12541.0
2021-07-26 12:35:00,53.59,53.62,53.58,53.58,9516.0,51.4817,51.5105,51.4721,51.4721,9516.0
2021-07-26 12:40:00,53.59,53.59,53.5,53.54,15625.0,51.4817,51.4817,51.3952,51.4337,15625.0
2021-07-26 12:45:00,53.54,53.55,53.44,53.47,11536.0,51.4337,51.4433,51.3376,51.3664,11536.0
2021-07-26 12:50:00,53.47,53.53,53.41,53.42,10959.0,51.3664,51.4241,51.3088,51.3184,10959.0
2021-07-26 12:55:00,53.42,53.45,53.3,53.35,24125.0,51.3184,51.3472,51.2031,51.2511,24125.0
2021-07-26 13:00:00,53.33,53.38,53.29,53.35,26297.0,51.2319,51.28,51.1935,51.2511,26297.0
2021-07-26 13:05:00,53.34,53.43,53.31,53.37,10293.0,51.2415,51.328,51.2127,51.2704,10293.0
2021-07-26 13:10:00,53.37,53.41,53.26,53.3,12156.0,51.2704,51.3088,51.1647,51.2031,12156.0
2021-07-26 13:15:00,53.29,53.34,53.28,53.34,10977.0,51.1935,51.2415,51.1839,51.2415,10977.0
2021-07-26 13:20:00,53.33,53.43,53.33,53.4,10815.0,51.2319,51.328,51.2319,51.2992,10815.0
2021-07-26 13:25:00,53.39,53.39,53.34,53.36,7585.0,51.2896,51.2896,51.2415,51.2607,7585.0
2021-07-26 13:30:00,53.36,53.37,53.3,53.31,8641.0,51.2607,51.2704,51.2031,51.2127,8641.0
2021-07-26 13:35:00,53.32,53.35,53.29,53.34,15049.0,51.2223,51.2511,51.1935,51.2415,15049.0
2021-07-26 13:40:00,53.36,53.37,53.3,53.33,8276.0,51.2607,51.2704,51.2031,51.2319,8276.0
2021-07-26 13:45:00,53.32,53.32,53.25,53.31,9829.0,51.2223,51.2223,51.1551,51.2127,9829.0
2021-07-26 13:50:00,53.32,53.38,53.31,53.35,6304.0,51.2223,51.28,51.2127,51.2511,6304.0
2021-07-26 13:55:00,53.34,53.39,53.31,53.39,8063.0,51.2415,51.2896,51.2127,51.2896,8063.0
2021-07-26 14:00:00,53.36,53.41,53.35,53.37,9350.0,51.2607,51.3088,51.2511,51.2704,9350.0
2021-07-26 14:05:00,53.36,53.39,53.32,53.33,6269.0,51.2607,51.2896,51.2223,51.2319,6269.0
2021-07-26 14:10:00,53.35,53.35,53.24,53.27,10508.0,51.2511,51.2511,51.1455,51.1743,10508.0
2021-07-26 14:15:00,53.26,53.42,53.18,53.41,20555.0,51.1647,51.3184,51.0878,51.3088,20555.0
2021-07-26 14:20:00,53.39,53.4,53.27,53.28,21249.0,51.2896,51.2992,51.1743,51.1839,21249.0
2021-07-26 14:25:00,53.3,53.33,53.25,53.31,17040.0,51.2031,51.2319,51.1551,51.2127,17040.0
2021-07-26 14:30:00,53.31,53.43,53.31,53.35,38611.0,51.2127,51.328,51.2127,51.2511,38611.0
2021-07-26 14:35:00,53.35,53.43,53.32,53.39,34696.0,51.2511,51.328,51.2223,51.2896,34696.0
2021-07-26 14:40:00,53.4,53.43,53.32,53.33,15158.0,51.2992,51.328,51.2223,51.2319,15158.0
2021-07-26 14:45:00,53.34,53.4,53.33,53.38,15068.0,51.2415,51.2992,51.2319,51.28,15068.0
2021-07-26 14:50:00,53.38,53.49,53.38,53.48,13985.0,51.28,51.3856,51.28,51.376,13985.0
2021-07-26 14:55:00,53.47,53.5,53.43,53.45,22725.0,51.3664,51.3952,51.328,51.3472,22725.0
2021-07-26 15:00:00,53.45,53.47,53.39,53.4,9304.0,51.3472,51.3664,51.2896,51.2992,9304.0
2021-07-26 15:05:00,53.39,53.39,53.24,53.25,20651.0,51.2896,51.2896,51.1455,51.1551,20651.0
2021-07-26 15:10:00,53.27,53.27,53.22,53.22,15020.0,51.1743,51.1743,51.1263,51.1263,15020.0
2021-07-26 15:15:00,53.23,53.31,53.22,53.29,19412.0,51.1359,51.2127,51.1263,51.1935,19412.0
2021-07-26 15:20:00,53.28,53.37,53.27,53.34,20036.0,51.1839,51.2704,51.1743,51.2415,20036.0
2021-07-26 15:25:00,53.34,53.38,53.32,53.37,21206.0,51.2415,51.28,51.2223,51.2704,21206.0
2021-07-26 15:30:00,53.38,53.42,53.27,53.28,32715.0,51.28,51.3184,51.1743,51.1839,32715.0
2021-07-26 15:35:00,53.27,53.33,53.23,53.33,44010.0,51.1743,51.2319,51.1359,51.2319,44010.0
2021-07-26 15:40:00,53.33,53.36,53.27,53.27,42792.0,51.2319,51.2607,51.1743,51.1743,42792.0
2021-07-26 15:45:00,53.26,53.32,53.2,53.21,68864.0,51.1647,51.2223,51.107,51.1166,68864.0
2021-07-26 15:50:00,53.18,53.28,53.16,53.28,79067.0,51.0878,51.1839,51.0686,51.1839,79067.0
2021-07-26 15:55:00,53.28,53.42,53.28,53.32,184249.0,51.1839,51.3184,51.1839,51.2223,184249.0
2021-07-27 09:30:00,51.99,52.88,51.67,51.78,251917.0,49.9446,50.7996,49.6372,49.7429,251917.0
2021-07-27 09:35:00,51.75,52.48,51.54,52.26,162695.0,49.7141,50.4154,49.5123,50.204,162695.0
2021-07-27 09:40:00,52.26,52.27,51.9,52.16,47501.0,50.204,50.2136,49.8582,50.108,47501.0
2021-07-27 09:45:00,52.19,52.64,52.18,52.55,41465.0,50.1368,50.5691,50.1272,50.4826,41465.0
2021-07-27 09:50:00,52.54,52.75,52.41,52.7,37525.0,50.473,50.6747,50.3481,50.6267,37525.0
2021-07-27 09:55:00,52.7,52.87,52.59,52.6,43585.0,50.6267,50.79,50.521,50.5306,43585.0
2021-07-27 10:00:00,52.6,52.68,52.06,52.23,59187.0,50.5306,50.6075,50.0119,50.1752,59187.0
2021-07-27 10:05:00,52.23,52.39,52.18,52.26,42344.0,50.1752,50.3289,50.1272,50.204,42344.0
2021-07-27 10:10:00,52.22,52.28,51.81,51.83,41214.0,50.1656,50.2232,49.7717,49.7909,41214.0
2021-07-27 10:15:00,51.83,52.17,51.78,52.17,24952.0,49.7909,50.1176,49.7429,50.1176,24952.0
2021-07-27 10:20:00,52.16,52.8,52.15,52.78,31619.0,50.108,50.7228,50.0983,50.7036,31619.0
2021-07-27 10:25:00,52.78,52.93,52.66,52.73,34604.0,50.7036,50.8477,50.5883,50.6555,34604.0
2021-07-27 10:30:00,52.73,52.9,52.62,52.88,31419.0,50.6555,50.8188,50.5499,50.7996,31419.0
2021-07-27 10:35:00,52.88,52.99,52.83,52.84,22914.0,50.7996,50.9053,50.7516,50.7612,22914.0
2021-07-27 10:40:00,52.85,52.96,52.83,52.9,15804.0,50.7708,50.8765,50.7516,50.8188,15804.0
2021-07-27 10:45:00,52.89,52.98,52.84,52.98,25866.0,50.8092,50.8957,50.7612,50.8957,25866.0
2021-07-27 10:50:00,52.97,53.06,52.9,52.96,19892.0,50.8861,50.9725,50.8188,50.8765,19892.0
2021-07-27 10:55:00,52.97,53.0,52.86,52.92,23052.0,50.8861,50.9149,50.7804,50.8381,23052.0
2021-07-27 11:00:00,52.87,53.02,52.85,53.01,20251.0,50.79,50.9341,50.7708,50.9245,20251.0
2021-07-27 11:05:00,53.02,53.04,52.87,52.91,19255.0,50.9341,50.9533,50.79,50.8284,19255.0
2021-07-27 11:10:00,52.91,53.12,52.89,53.04,11753.0,50.8284,51.0302,50.8092,50.9533,11753.0
2021-07-27 11:15:00,53.0,53.1,52.96,52.97,11606.0,50.9149,51.011,50.8765,50.8861,11606.0
2021-07-27 11:20:00,52.97,53.07,52.94,53.05,9740.0,50.8861,50.9822,50.8573,50.9629,9740.0
2021-07-27 11:25:00,53.06,53.06,52.93,52.97,14111.0,50.9725,50.9725,50.8477,50.8861,14111.0
2021-07-27 11:30:00,52.99,53.03,52.9,52.98,19040.0,50.9053,50.9437,50.8188,50.8957,19040.0
2021-07-27 11:35:00,52.96,52.99,52.84,52.9,39418.0,50.8765,50.9053,50.7612,50.8188,39418.0
2021-07-27 11:40:00,52.89,52.99,52.85,52.89,62710.0,50.8092,50.9053,50.7708,50.8092,62710.0
2021-07-27 11:45:00,52.89,52.96,52.84,52.9,32279.0,50.8092,50.8765,50.7612,50.8188,32279.0
2021-07-27 11:50:00,52.85,52.95,52.84,52.84,30040.0,50.7708,50.8669,50.7612,50.7612,30040.0
2021-07-27 11:55:00,52.85,52.91,52.84,52.86,18457.0,50.7708,50.8284,50.7612,50.7804,18457.0
2021-07-27 12:00:00,52.85,52.86,52.66,52.76,16267.0,50.7708,50.7804,50.5883,50.6843,16267.0
2021-07-27 12:05:00,52.78,52.96,52.69,52.91,14976.0,50.7036,50.8765,50.6171,50.8284,14976.0
2021-07-27 12:10:00,52.92,52.92,52.6,52.67,19905.0,50.8381,50.8381,50.5306,50.5979,19905.0
2021-07-27 12:15:00,52.67,52.69,52.61,52.68,19123.0,50.5979,50.6171,50.5403,50.6075,19123.0
2021-07-27 12:20:00,52.7,52.82,52.7,52.72,11813.0,50.6267,50.742,50.6267,50.6459,11813.0
2021-07-27 12:25:00,52.73,52.87,52.69,52.86,12184.0,50.6555,50.79,50.6171,50.7804,12184.0
2021-07-27 12:30:00,52.86,52.91,52.77,52.82,19815.0,50.7804,50.8284,50.694,50.742,19815.0
2021-07-27 12:35:00,52.82,52.91,52.82,52.91,15263.0,50.742,50.8284,50.742,50.8284,15263.0
2021-07-27 12:40:00,52.95,53.01,52.89,52.99,14351.0,50.8669,50.9245,50.8092,50.9053,14351.0
2021-07-27 12:45:00,53.0,53.04,52.82,52.93,58546.0,50.9149,50.9533,50.742,50.8477,58546.0
2021-07-27 12:50:00,52.95,53.12,52.95,53.0,14395.0,50.8669,51.0302,50.8669,50.9149,14395.0
2021-07-27 12:55:00,53.01,53.04,52.94,53.04,13169.0,50.9245,50.9533,50.8573,50.9533,13169.0
2021-07-27 13:00:00,53.05,53.12,53.01,53.11,8624.0,50.9629,51.0302,50.9245,51.0206,8624.0
2021-07-27 13:05:00,53.11,53.12,52.99,53.02,15282.0,51.0206,51.0302,50.9053,50.9341,15282.0
2021-07-27 13:10:00,52.99,53.0,52.93,52.97,7194.0,50.9053,50.9149,50.8477,50.8861,7194.0
2021-07-27 13:15:00,52.96,52.99,52.92,52.99,5389.0,50.8765,50.9053,50.8381,50.9053,5389.0
2021-07-27 13:20:00,53.01,53.06,52.99,53.01,6361.0,50.9245,50.9725,50.9053,50.9245,6361.0
2021-07-27 13:25:00,53.0,53.07,53.0,53.06,7960.0,50.9149,50.9822,50.9149,50.9725,7960.0
2021-07-27 13:30:00,53.08,53.12,52.99,53.12,17158.0,50.9918,51.0302,50.9053,51.0302,17158.0
2021-07-27 13:35:00,53.12,53.18,53.11,53.18,11780.0,51.0302,51.0878,51.0206,51.0878,11780.0
2021-07-27 13:40:00,53.16,53.19,53.13,53.18,9985.0,51.0686,51.0974,51.0398,51.0878,9985.0
2021-07-27 13:45:00,53.19,53.25,53.16,53.23,11881.0,51.0974,51.1551,51.0686,51.1359,11881.0
2021-07-27 13:50:00,53.21,53.23,53.16,53.23,9944.0,51.1166,51.1359,51.0686,51.1359,9944.0
2021-07-27 13:55:00,53.24,53.26,53.18,53.19,12789.0,51.1455,51.1647,51.0878,51.0974,12789.0
2021-07-27 14:00:00,53.19,53.26,53.17,53.2,14216.0,51.0974,51.1647,51.0782,51.107,14216.0
2021-07-27 14:05:00,53.19,53.2,53.11,53.19,10567.0,51.0974,51.107,51.0206,51.0974,10567.0
2021-07-27 14:10:00,53.19,53.3,53.19,53.3,10536.0,51.0974,51.2031,51.0974,51.2031,10536.0
2021-07-27 14:15:00,53.3,53.31,53.13,53.19,22566.0,51.2031,51.2127,51.0398,51.0974,22566.0
2021-07-27 14:20:00,53.19,53.23,53.11,53.21,9077.0,51.0974,51.1359,51.0206,51.1166,9077.0
2021-07-27 14:25:00,53.21,53.23,53.18,53.22,10183.0,51.1166,51.1359,51.0878,51.1263,10183.0
2021-07-27 14:30:00,53.22,53.25,53.19,53.21,10262.0,51.1263,51.1551,51.0974,51.1166,10262.0
2021-07-27 14:35:00,53.21,53.22,53.11,53.13,16459.0,51.1166,51.1263,51.0206,51.0398,16459.0
2021-07-27 14:40:00,53.14,53.19,53.12,53.15,11201.0,51.0494,51.0974,51.0302,51.059,11201.0
2021-07-27 14:45:00,53.16,53.21,53.12,53.18,13941.0,51.0686,51.1166,51.0302,51.0878,13941.0
2021-07-27 14:50:00,53.18,53.21,53.06,53.06,13412.0,51.0878,51.1166,50.9725,50.9725,13412.0
2021-07-27 14:55:00,53.07,53.14,53.07,53.1,7556.0,50.9822,51.0494,50.9822,51.011,7556.0
2021-07-27 15:00:00,53.11,53.16,53.09,53.15,15402.0,51.0206,51.0686,51.0014,51.059,15402.0
2021-07-27 15:05:00,53.16,53.22,53.15,53.17,6949.0,51.0686,51.1263,51.059,51.0782,6949.0
2021-07-27 15:10:00,53.16,53.18,53.14,53.18,6261.0,51.0686,51.0878,51.0494,51.0878,6261.0
2021-07-27 15:15:00,53.19,53.22,53.14,53.15,13848.0,51.0974,51.1263,51.0494,51.059,13848.0
2021-07-27 15:20:00,53.16,53.19,53.12,53.13,14351.0,51.0686,51.0974,51.0302,51.0398,14351.0
2021-07-27 15:25:00,53.13,53.17,53.11,53.12,13222.0,51.0398,51.0782,51.0206,51.0302,13222.0
2021-07-27 15:30:00,53.12,53.19,53.07,53.19,20513.0,51.0302,51.0974,50.9822,51.0974,20513.0
2021-07-27 15:35:00,53.18,53.21,53.13,53.18,20591.0,51.0878,51.1166,51.0398,51.0878,20591.0
2021-07-27 15:40:00,53.18,53.26,53.16,53.26,22413.0,51.0878,51.1647,51.0686,51.1647,22413.0
2021-07-27 15:45:00,53.26,53.34,53.24,53.3,78550.0,51.1647,51.2415,51.1455,51.2031,78550.0
2021-07-27 15:50:00,53.31,53.42,53.31,53.39,125821.0,51.2127,51.3184,51.2127,51.2896,125821.0
2021-07-27 15:55:00,53.39,53.49,53.35,53.43,285631.0,51.2896,51.3856,51.2511,51.328,285631.0
2021-07-28 09:30:00,53.57,53.92,53.39,53.84,51886.0,51.4625,51.7987,51.2896,51.7219,51886.0
2021-07-28 09:35:00,53.79,53.91,53.65,53.9,8166.0,51.6738,51.7891,51.5393,51.7795,8166.0
2021-07-28 09:40:00,53.87,54.07,53.76,54.0,12949.0,51.7507,51.9428,51.645,51.8756,12949.0
2021-07-28 09:45:00,54.02,54.02,53.78,53.86,8666.0,51.8948,51.8948,51.6642,51.7411,8666.0
2021-07-28 09:50:00,53.87,53.9,53.72,53.86,19693.0,51.7507,51.7795,51.6066,51.7411,19693.0
2021-07-28 09:55:00,53.85,53.85,53.46,53.55,9892.0,51.7315,51.7315,51.3568,51.4433,9892.0
2021-07-28 10:00:00,53.57,53.57,53.26,53.29,15290.0,51.4625,51.4625,51.1647,51.1935,15290.0
2021-07-28 10:05:00,53.33,53.39,53.14,53.15,11969.0,51.2319,51.2896,51.0494,51.059,11969.0
2021-07-28 10:10:00,53.15,53.19,53.09,53.1,16719.0,51.059,51.0974,51.0014,51.011,16719.0
2021-07-28 10:15:00,53.12,53.16,53.07,53.07,17609.0,51.0302,51.0686,50.9822,50.9822,17609.0
2021-07-28 10:20:00,53.05,53.08,52.87,52.87,8135.0,50.9629,50.9918,50.79,50.79,8135.0
2021-07-28 10:25:00,52.88,52.91,52.73,52.8,11644.0,50.7996,50.8284,50.6555,50.7228,11644.0
2021-07-28 10:30:00,52.74,52.77,52.65,52.75,16018.0,50.6651,50.694,50.5787,50.6747,16018.0
2021-07-28 10:35:00,52.74,52.79,52.6,52.62,17404.0,50.6651,50.7132,50.5306,50.5499,17404.0
2021-07-28 10:40:00,52.63,52.79,52.61,52.79,19641.0,50.5595,50.7132,50.5403,50.7132,19641.0
2021-07-28 10:45:00,52.79,52.88,52.72,52.88,10416.0,50.7132,50.7996,50.6459,50.7996,10416.0
2021-07-28 10:50:00,52.88,52.91,52.79,52.83,7898.0,50.7996,50.8284,50.7132,50.7516,7898.0
2021-07-28 10:55:00,52.84,52.98,52.81,52.94,10293.0,50.7612,50.8957,50.7324,50.8573,10293.0
2021-07-28 11:00:00,52.98,53.05,52.98,53.04,10304.0,50.8957,50.9629,50.8957,50.9533,10304.0
2021-07-28 11:05:00,53.03,53.04,52.96,52.96,6798.0,50.9437,50.9533,50.8765,50.8765,6798.0
2021-07-28 11:10:00,52.93,52.97,52.9,52.93,6018.0,50.8477,50.8861,50.8188,50.8477,6018.0
2021-07-28 11:15:00,52.95,52.99,52.85,52.94,27015.0,50.8669,50.9053,50.7708,50.8573,27015.0
2021-07-28 11:20:00,52.94,52.94,52.81,52.88,8936.0,50.8573,50.8573,50.7324,50.7996,8936.0
2021-07-28 11:25:00,52.89,52.99,52.86,52.99,9528.0,50.8092,50.9053,50.7804,50.9053,9528.0
2021-07-28 11:30:00,52.99,53.06,52.96,52.99,14363.0,50.9053,50.9725,50.8765,50.9053,14363.0
2021-07-28 11:35:00,53.0,53.02,52.92,52.95,33643.0,50.9149,50.9341,50.8381,50.8669,33643.0
2021-07-28 11:40:00,52.95,52.98,52.87,52.88,13948.0,50.8669,50.8957,50.79,50.7996,13948.0
2021-07-28 11:45:00,52.86,52.93,52.8,52.85,11093.0,50.7804,50.8477,50.7228,50.7708,11093.0
2021-07-28 11:50:00,52.85,52.88,52.78,52.86,10495.0,50.7708,50.7996,50.7036,50.7804,10495.0
2021-07-28 11:55:00,52.88,52.88,52.82,52.85,7317.0,50.7996,50.7996,50.742,50.7708,7317.0
2021-07-28 12:00:00,52.84,52.94,52.84,52.93,11367.0,50.7612,50.8573,50.7612,50.8477,11367.0
2021-07-28 12:05:00,52.91,52.91,52.86,52.86,8687.0,50.8284,50.8284,50.7804,50.7804,8687.0
2021-07-28 12:10:00,52.86,52.88,52.83,52.83,8328.0,50.7804,50.7996,50.7516,50.7516,8328.0
2021-07-28 12:15:00,52.82,52.82,52.74,52.74,6706.0,50.742,50.742,50.6651,50.6651,6706.0
2021-07-28 12:20:00,52.73,52.75,52.69,52.7,4217.0,50.6555,50.6747,50.6171,50.6267,4217.0
2021-07-28 12:25:00,52.73,52.75,52.68,52.68,5007.0,50.6555,50.6747,50.6075,50.6075,5007.0
2021-07-28 12:30:00,52.68,52.76,52.66,52.7,9364.0,50.6075,50.6843,50.5883,50.6267,9364.0
2021-07-28 12:35:00,52.72,52.72,52.63,52.64,7290.0,50.6459,50.6459,50.5595,50.5691,7290.0
2021-07-28 12:40:00,52.65,52.66,52.48,52.53,7426.0,50.5787,50.5883,50.4154,50.4634,7426.0
2021-07-28 12:45:00,52.55,52.58,52.52,52.58,4610.0,50.4826,50.5114,50.4538,50.5114,4610.0
2021-07-28 12:50:00,52.57,52.57,52.49,52.49,7475.0,50.5018,50.5018,50.425,50.425,7475.0
2021-07-28 12:55:00,52.49,52.6,52.46,52.6,8397.0,50.425,50.5306,50.3962,50.5306,8397.0
2021-07-28 13:00:00,52.6,52.6,52.53,52.55,8434.0,50.5306,50.5306,50.4634,50.4826,8434.0
2021-07-28 13:05:00,52.57,52.59,52.51,52.54,5867.0,50.5018,50.521,50.4442,50.473,5867.0
2021-07-28 13:10:00,52.55,52.55,52.5,52.5,3272.0,50.4826,50.4826,50.4346,50.4346,3272.0
2021-07-28 13:15:00,52.51,52.57,52.51,52.57,6664.0,50.4442,50.5018,50.4442,50.5018,6664.0
2021-07-28 13:20:00,52.57,52.67,52.57,52.66,4866.0,50.5018,50.5979,50.5018,50.5883,4866.0
2021-07-28 13:25:00,52.68,52.68,52.59,52.63,7073.0,50.6075,50.6075,50.521,50.5595,7073.0
2021-07-28 13:30:00,52.63,52.7,52.63,52.68,5370.0,50.5595,50.6267,50.5595,50.6075,5370.0
2021-07-28 13:35:00,52.69,52.72,52.65,52.66,7400.0,50.6171,50.6459,50.5787,50.5883,7400.0
2021-07-28 13:40:00,52.63,52.64,52.57,52.59,4420.0,50.5595,50.5691,50.5018,50.521,4420.0
2021-07-28 13:45:00,52.59,52.65,52.59,52.63,5063.0,50.521,50.5787,50.521,50.5595,5063.0
2021-07-28 13:50:00,52.64,52.69,52.57,52.59,23430.0,50.5691,50.6171,50.5018,50.521,23430.0
2021-07-28 13:55:00,52.59,52.75,52.55,52.64,12788.0,50.521,50.6747,50.4826,50.5691,12788.0
2021-07-28 14:00:00,52.62,52.62,52.48,52.53,16028.0,50.5499,50.5499,50.4154,50.4634,16028.0
2021-07-28 14:05:00,52.53,52.6,52.5,52.59,9453.0,50.4634,50.5306,50.4346,50.521,9453.0
2021-07-28 14:10:00,52.61,52.67,52.58,52.61,8949.0,50.5403,50.5979,50.5114,50.5403,8949.0
2021-07-28 14:15:00,52.61,52.69,52.6,52.69,9161.0,50.5403,50.6171,50.5306,50.6171,9161.0
2021-07-28 14:20:00,52.68,52.74,52.66,52.68,11755.0,50.6075,50.6651,50.5883,50.6075,11755.0
2021-07-28 14:25:00,52.68,52.72,52.68,52.69,6086.0,50.6075,50.6459,50.6075,50.6171,6086.0
2021-07-28 14:30:00,52.69,52.75,52.68,52.75,11609.0,50.6171,50.6747,50.6075,50.6747,11609.0
2021-07-28 14:35:00,52.73,52.79,52.66,52.78,8838.0,50.6555,50.7132,50.5883,50.7036,8838.0
2021-07-28 14:40:00,52.76,52.78,52.71,52.75,7106.0,50.6843,50.7036,50.6363,50.6747,7106.0
2021-07-28 14:45:00,52.76,52.81,52.7,52.77,9339.0,50.6843,50.7324,50.6267,50.694,9339.0
2021-07-28 14:50:00,52.8,52.99,52.78,52.87,13074.0,50.7228,50.9053,50.7036,50.79,13074.0
2021-07-28 14:55:00,52.88,52.98,52.87,52.91,11223.0,50.7996,50.8957,50.79,50.8284,11223.0
2021-07-28 15:00:00,52.9,53.04,52.9,53.0,14012.0,50.8188,50.9533,50.8188,50.9149,14012.0
2021-07-28 15:05:00,53.0,53.02,52.91,52.93,9933.0,50.9149,50.9341,50.8284,50.8477,9933.0
2021-07-28 15:10:00,52.93,52.94,52.86,52.9,7350.0,50.8477,50.8573,50.7804,50.8188,7350.0
2021-07-28 15:15:00,52.9,52.92,52.81,52.81,11834.0,50.8188,50.8381,50.7324,50.7324,11834.0
2021-07-28 15:20:00,52.81,52.81,52.73,52.77,8511.0,50.7324,50.7324,50.6555,50.694,8511.0
2021-07-28 15:25:00,52.76,52.86,52.75,52.84,11138.0,50.6843,50.7804,50.6747,50.7612,11138.0
2021-07-28 15:30:00,52.85,52.91,52.84,52.87,15513.0,50.7708,50.8284,50.7612,50.79,15513.0
2021-07-28 15:35:00,52.87,52.9,52.73,52.73,23617.0,50.79,50.8188,50.6555,50.6555,23617.0
2021-07-28 15:40:00,52.73,52.76,52.68,52.71,33699.0,50.6555,50.6843,50.6075,50.6363,33699.0
2021-07-28 15:45:00,52.72,52.76,52.66,52.68,23353.0,50.6459,50.6843,50.5883,50.6075,23353.0
2021-07-28 15:50:00,52.68,52.74,52.65,52.72,49311.0,50.6075,50.6651,50.5787,50.6459,49311.0
2021-07-28 15:55:00,52.71,52.71,52.58,52.63,140475.0,50.6363,50.6363,50.5114,50.5595,140475.0
2021-07-29 09:30:00,53.26,53.75,53.13,53.72,52940.0,51.1647,51.6354,51.0398,51.6066,52940.0
2021-07-29 09:35:00,53.71,54.14,53.71,54.09,28670.0,51.597,52.0101,51.597,51.962,28670.0
2021-07-29 09:40:00,54.07,54.22,54.0,54.21,52096.0,51.9428,52.0869,51.8756,52.0773,52096.0
2021-07-29 09:45:00,54.22,54.25,54.05,54.25,20462.0,52.0869,52.1157,51.9236,52.1157,20462.0
2021-07-29 09:50:00,54.27,54.35,54.08,54.1,21330.0,52.1349,52.2118,51.9524,51.9716,21330.0
2021-07-29 09:55:00,54.08,54.39,54.08,54.29,19291.0,51.9524,52.2502,51.9524,52.1542,19291.0
2021-07-29 10:00:00,54.28,54.42,54.26,54.42,29820.0,52.1446,52.279,52.1253,52.279,29820.0
2021-07-29 10:05:00,54.41,54.5,54.34,54.5,21471.0,52.2694,52.3559,52.2022,52.3559,21471.0
2021-07-29 10:10:00,54.5,54.68,54.47,54.58,59230.0,52.3559,52.5288,52.3271,52.4327,59230.0
2021-07-29 10:15:00,54.58,54.68,54.39,54.65,48333.0,52.4327,52.5288,52.2502,52.5,48333.0
2021-07-29 10:20:00,54.66,54.68,54.5,54.56,14918.0,52.5096,52.5288,52.3559,52.4135,14918.0
2021-07-29 10:25:00,54.54,54.63,54.48,54.56,18704.0,52.3943,52.4808,52.3367,52.4135,18704.0
2021-07-29 10:30:00,54.55,54.66,54.51,54.6,24553.0,52.4039,52.5096,52.3655,52.452,24553.0
2021-07-29 10:35:00,54.61,54.66,54.5,54.5,20779.0,52.4616,52.5096,52.3559,52.3559,20779.0
2021-07-29 10:40:00,54.56,54.63,54.46,54.46,21596.0,52.4135,52.4808,52.3175,52.3175,21596.0
2021-07-29 10:45:00,54.46,54.59,54.4,54.49,22912.0,52.3175,52.4424,52.2598,52.3463,22912.0
2021-07-29 10:50:00,54.49,54.61,54.44,54.58,14747.0,52.3463,52.4616,52.2983,52.4327,14747.0
2021-07-29 10:55:00,54.61,54.8,54.61,54.79,37696.0,52.4616,52.6441,52.4616,52.6345,37696.0
2021-07-29 11:00:00,54.78,54.93,54.78,54.89,31303.0,52.6249,52.769,52.6249,52.7306,31303.0
2021-07-29 11:05:00,54.89,55.02,54.83,55.0,45807.0,52.7306,52.8554,52.6729,52.8362,45807.0
2021-07-29 11:10:00,55.0,55.02,54.87,54.91,18883.0,52.8362,52.8554,52.7113,52.7498,18883.0
2021-07-29 11:15:00,54.91,55.03,54.91,54.92,13342.0,52.7498,52.865,52.7498,52.7594,13342.0
2021-07-29 11:20:00,54.91,55.0,54.85,54.9,11660.0,52.7498,52.8362,52.6921,52.7402,11660.0
2021-07-29 11:25:00,54.91,54.91,54.76,54.79,12715.0,52.7498,52.7498,52.6057,52.6345,12715.0
2021-07-29 11:30:00,54.79,55.08,54.77,55.05,12499.0,52.6345,52.9131,52.6153,52.8843,12499.0
2021-07-29 11:35:00,55.05,55.26,55.05,55.23,24526.0,52.8843,53.086,52.8843,53.0572,24526.0
2021-07-29 11:40:00,55.23,55.28,55.07,55.1,45775.0,53.0572,53.1052,52.9035,52.9323,45775.0
2021-07-29 11:45:00,55.09,55.09,54.91,54.97,27598.0,52.9227,52.9227,52.7498,52.8074,27598.0
2021-07-29 11:50:00,54.97,55.07,54.9,55.06,25517.0,52.8074,52.9035,52.7402,52.8939,25517.0
2021-07-29 11:55:00,55.06,55.2,54.96,55.2,10118.0,52.8939,53.0284,52.7978,53.0284,10118.0
2021-07-29 12:00:00,55.22,55.26,55.14,55.16,10497.0,53.0476,53.086,52.9707,52.9899,10497.0
2021-07-29 12:05:00,55.13,55.27,55.13,55.22,10555.0,52.9611,53.0956,52.9611,53.0476,10555.0
2021-07-29 12:10:00,55.19,55.29,55.17,55.26,14196.0,53.0188,53.1148,52.9995,53.086,14196.0
2021-07-29 12:15:00,55.26,55.47,55.26,55.46,39771.0,53.086,53.2877,53.086,53.2781,39771.0
2021-07-29 12:20:00,55.47,55.51,55.42,55.42,45117.0,53.2877,53.3262,53.2397,53.2397,45117.0
2021-07-29 12:25:00,55.44,55.46,55.26,55.37,22644.0,53.2589,53.2781,53.086,53.1917,22644.0
2021-07-29 12:30:00,55.38,55.48,55.36,55.36,25522.0,53.2013,53.2973,53.1821,53.1821,25522.0
2021-07-29 12:35:00,55.37,55.46,55.36,55.43,14415.0,53.1917,53.2781,53.1821,53.2493,14415.0
2021-07-29 12:40:00,55.44,55.53,55.4,55.49,25611.0,53.2589,53.3454,53.2205,53.3069,25611.0
2021-07-29 12:45:00,55.48,55.5,55.38,55.49,21362.0,53.2973,53.3166,53.2013,53.3069,21362.0
2021-07-29 12:50:00,55.49,55.51,55.42,55.46,13666.0,53.3069,53.3262,53.2397,53.2781,13666.0
2021-07-29 12:55:00,55.46,55.46,55.36,55.41,9448.0,53.2781,53.2781,53.1821,53.2301,9448.0
2021-07-29 13:00:00,55.41,55.41,55.18,55.19,19792.0,53.2301,53.2301,53.0091,53.0188,19792.0
2021-07-29 13:05:00,55.21,55.28,55.11,55.15,12808.0,53.038,53.1052,52.9419,52.9803,12808.0
2021-07-29 13:10:00,55.15,55.24,55.14,55.24,8159.0,52.9803,53.0668,52.9707,53.0668,8159.0
2021-07-29 13:15:00,55.26,55.33,55.23,55.32,13276.0,53.086,53.1532,53.0572,53.1436,13276.0
2021-07-29 13:20:00,55.3,55.44,55.28,55.43,15059.0,53.1244,53.2589,53.1052,53.2493,15059.0
2021-07-29 13:25:00,55.42,55.49,55.41,55.45,7891.0,53.2397,53.3069,53.2301,53.2685,7891.0
2021-07-29 13:30:00,55.44,55.48,55.41,55.41,6668.0,53.2589,53.2973,53.2301,53.2301,6668.0
2021-07-29 13:35:00,55.42,55.49,55.37,55.4,8036.0,53.2397,53.3069,53.1917,53.2205,8036.0
2021-07-29 13:40:00,55.4,55.53,55.4,55.5,17381.0,53.2205,53.3454,53.2205,53.3166,17381.0
2021-07-29 13:45:00,55.49,55.52,55.44,55.51,12175.0,53.3069,53.3358,53.2589,53.3262,12175.0
2021-07-29 13:50:00,55.52,55.58,55.51,55.53,19493.0,53.3358,53.3934,53.3262,53.3454,19493.0
2021-07-29 13:55:00,55.53,55.57,55.5,55.5,13529.0,53.3454,53.3838,53.3166,53.3166,13529.0
2021-07-29 14:00:00,55.52,55.59,55.49,55.51,18096.0,53.3358,53.403,53.3069,53.3262,18096.0
2021-07-29 14:05:00,55.53,55.53,55.44,55.46,13319.0,53.3454,53.3454,53.2589,53.2781,13319.0
2021-07-29 14:10:00,55.46,55.5,55.44,55.46,21978.0,53.2781,53.3166,53.2589,53.2781,21978.0
2021-07-29 14:15:00,55.47,55.47,55.21,55.22,9056.0,53.2877,53.2877,53.038,53.0476,9056.0
2021-07-29 14:20:00,55.21,55.21,55.1,55.16,11903.0,53.038,53.038,52.9323,52.9899,11903.0
2021-07-29 14:25:00,55.16,55.19,55.1,55.15,7258.0,52.9899,53.0188,52.9323,52.9803,7258.0
2021-07-29 14:30:00,55.17,55.18,55.01,55.02,7116.0,52.9995,53.0091,52.8458,52.8554,7116.0
2021-07-29 14:35:00,55.02,55.11,55.02,55.07,7456.0,52.8554,52.9419,52.8554,52.9035,7456.0
2021-07-29 14:40:00,55.06,55.1,55.01,55.02,30354.0,52.8939,52.9323,52.8458,52.8554,30354.0
2021-07-29 14:45:00,55.02,55.08,55.02,55.07,10224.0,52.8554,52.9131,52.8554,52.9035,10224.0
2021-07-29 14:50:00,55.07,55.08,54.95,54.96,9704.0,52.9035,52.9131,52.7882,52.7978,9704.0
2021-07-29 14:55:00,54.98,55.02,54.95,54.98,9120.0,52.817,52.8554,52.7882,52.817,9120.0
2021-07-29 15:00:00,54.97,55.01,54.93,54.98,12384.0,52.8074,52.8458,52.769,52.817,12384.0
2021-07-29 15:05:00,54.98,55.01,54.89,54.98,31814.0,52.817,52.8458,52.7306,52.817,31814.0
2021-07-29 15:10:00,54.97,55.0,54.94,54.94,13387.0,52.8074,52.8362,52.7786,52.7786,13387.0
2021-07-29 15:15:00,54.96,54.99,54.91,54.98,15075.0,52.7978,52.8266,52.7498,52.817,15075.0
2021-07-29 15:20:00,54.98,55.12,54.95,55.12,16523.0,52.817,52.9515,52.7882,52.9515,16523.0
2021-07-29 15:25:00,55.11,55.15,55.05,55.06,18718.0,52.9419,52.9803,52.8843,52.8939,18718.0
2021-07-29 15:30:00,55.07,55.09,55.02,55.07,17030.0,52.9035,52.9227,52.8554,52.9035,17030.0
2021-07-29 15:35:00,55.07,55.11,55.06,55.09,23417.0,52.9035,52.9419,52.8939,52.9227,23417.0
2021-07-29 15:40:00,55.1,55.19,55.06,55.19,28814.0,52.9323,53.0188,52.8939,53.0188,28814.0
2021-07-29 15:45:00,55.19,55.23,55.17,55.23,42629.0,53.0188,53.0572,52.9995,53.0572,42629.0
2021-07-29 15:50:00,55.23,55.23,55.13,55.16,71599.0,53.0572,53.0572,52.9611,52.9899,71599.0
2021-07-29 15:55:00,55.16,55.17,55.02,55.06,168608.0,52.9899,52.9995,52.8554,52.8939,168608.0
2021-07-30 09:30:00,54.5,55.16,54.5,55.14,57725.0,52.3559,52.9899,52.3559,52.9707,57725.0
2021-07-30 09:35:00,55.12,55.3,54.92,55.3,18455.0,52.9515,53.1244,52.7594,53.1244,18455.0
2021-07-30 09:40:00,55.29,55.59,55.27,55.45,13136.0,53.1148,53.403,53.0956,53.2685,13136.0
2021-07-30 09:45:00,55.45,55.68,55.41,55.56,14711.0,53.2685,53.4895,53.2301,53.3742,14711.0
2021-07-30 09:50:00,55.57,55.6,55.26,55.39,16221.0,53.3838,53.4126,53.086,53.2109,16221.0
2021-07-30 09:55:00,55.4,55.53,55.33,55.53,13950.0,53.2205,53.3454,53.1532,53.3454,13950.0
2021-07-30 10:00:00,55.5,55.64,55.48,55.54,68844.0,53.3166,53.451,53.2973,53.355,68844.0
2021-07-30 10:05:00,55.54,55.68,55.51,55.67,64556.0,53.355,53.4895,53.3262,53.4799,64556.0
2021-07-30 10:10:00,55.66,55.69,55.52,55.65,20017.0,53.4703,53.4991,53.3358,53.4607,20017.0
2021-07-30 10:15:00,55.63,55.67,55.5,55.55,29070.0,53.4414,53.4799,53.3166,53.3646,29070.0
2021-07-30 10:20:00,55.56,55.62,55.32,55.4,18906.0,53.3742,53.4318,53.1436,53.2205,18906.0
2021-07-30 10:25:00,55.39,55.39,55.17,55.17,17520.0,53.2109,53.2109,52.9995,52.9995,17520.0
2021-07-30 10:30:00,55.17,55.41,55.17,55.32,12413.0,52.9995,53.2301,52.9995,53.1436,12413.0
2021-07-30 10:35:00,55.31,55.37,55.25,55.35,17302.0,53.134,53.1917,53.0764,53.1725,17302.0
2021-07-30 10:40:00,55.32,55.36,55.23,55.27,18416.0,53.1436,53.1821,53.0572,53.0956,18416.0
2021-07-30 10:45:00,55.3,55.31,55.2,55.27,15405.0,53.1244,53.134,53.0284,53.0956,15405.0
2021-07-30 10:50:00,55.27,55.3,55.23,55.27,15612.0,53.0956,53.1244,53.0572,53.0956,15612.0
2021-07-30 10:55:00,55.26,55.27,55.2,55.25,9111.0,53.086,53.0956,53.0284,53.0764,9111.0
2021-07-30 11:00:00,55.24,55.27,55.13,55.14,10669.0,53.0668,53.0956,52.9611,52.9707,10669.0
2021-07-30 11:05:00,55.13,55.3,55.09,55.28,13997.0,52.9611,53.1244,52.9227,53.1052,13997.0
2021-07-30 11:10:00,55.3,55.33,55.23,55.26,7298.0,53.1244,53.1532,53.0572,53.086,7298.0
2021-07-30 11:15:00,55.26,55.34,55.25,55.28,6921.0,53.086,53.1628,53.0764,53.1052,6921.0
2021-07-30 11:20:00,55.29,55.45,55.24,55.42,10907.0,53.1148,53.2685,53.0668,53.2397,10907.0
2021-07-30 11:25:00,55.41,55.41,55.31,55.33,5873.0,53.2301,53.2301,53.134,53.1532,5873.0
2021-07-30 11:30:00,55.36,55.46,55.1,55.11,11654.0,53.1821,53.2781,52.9323,52.9419,11654.0
2021-07-30 11:35:00,55.17,55.23,55.13,55.22,7639.0,52.9995,53.0572,52.9611,53.0476,7639.0
2021-07-30 11:40:00,55.21,55.25,55.16,55.24,8978.0,53.038,53.0764,52.9899,53.0668,8978.0
2021-07-30 11:45:00,55.28,55.28,55.23,55.24,4774.0,53.1052,53.1052,53.0572,53.0668,4774.0
2021-07-30 11:50:00,55.26,55.29,55.17,55.2,5997.0,53.086,53.1148,52.9995,53.0284,5997.0
2021-07-30 11:55:00,55.19,55.2,55.07,55.17,9160.0,53.0188,53.0284,52.9035,52.9995,9160.0
2021-07-30 12:00:00,55.16,55.2,55.1,55.1,6619.0,52.9899,53.0284,52.9323,52.9323,6619.0
2021-07-30 12:05:00,55.1,55.19,55.04,55.19,8529.0,52.9323,53.0188,52.8747,53.0188,8529.0
2021-07-30 12:10:00,55.19,55.29,55.19,55.26,20159.0,53.0188,53.1148,53.0188,53.086,20159.0
2021-07-30 12:15:00,55.26,55.31,55.24,55.31,6737.0,53.086,53.134,53.0668,53.134,6737.0
2021-07-30 12:20:00,55.31,55.33,55.26,55.3,7038.0,53.134,53.1532,53.086,53.1244,7038.0
2021-07-30 12:25:00,55.3,55.35,55.29,55.3,12880.0,53.1244,53.1725,53.1148,53.1244,12880.0
2021-07-30 12:30:00,55.3,55.36,55.29,55.31,11416.0,53.1244,53.1821,53.1148,53.134,11416.0
2021-07-30 12:35:00,55.3,55.36,55.28,55.36,6313.0,53.1244,53.1821,53.1052,53.1821,6313.0
2021-07-30 12:40:00,55.36,55.39,55.34,55.38,7948.0,53.1821,53.2109,53.1628,53.2013,7948.0
2021-07-30 12:45:00,55.39,55.45,55.36,55.43,8576.0,53.2109,53.2685,53.1821,53.2493,8576.0
2021-07-30 12:50:00,55.43,55.46,55.41,55.44,5367.0,53.2493,53.2781,53.2301,53.2589,5367.0
2021-07-30 12:55:00,55.45,55.48,55.39,55.44,7523.0,53.2685,53.2973,53.2109,53.2589,7523.0
2021-07-30 13:00:00,55.44,55.44,55.31,55.4,10344.0,53.2589,53.2589,53.134,53.2205,10344.0
2021-07-30 13:05:00,55.41,55.42,55.37,55.37,8659.0,53.2301,53.2397,53.1917,53.1917,8659.0
2021-07-30 13:10:00,55.38,55.39,55.34,55.35,9577.0,53.2013,53.2109,53.1628,53.1725,9577.0
2021-07-30 13:15:00,55.34,55.37,55.26,55.29,14044.0,53.1628,53.1917,53.086,53.1148,14044.0
2021-07-30 13:20:00,55.31,55.33,55.17,55.19,6135.0,53.134,53.1532,52.9995,53.0188,6135.0
2021-07-30 13:25:00,55.22,55.22,55.16,55.21,7480.0,53.0476,53.0476,52.9899,53.038,7480.0
2021-07-30 13:30:00,55.2,55.23,55.16,55.2,8968.0,53.0284,53.0572,52.9899,53.0284,8968.0
2021-07-30 13:35:00,55.21,55.25,55.18,55.23,8982.0,53.038,53.0764,53.0091,53.0572,8982.0
2021-07-30 13:40:00,55.24,55.25,55.15,55.2,7344.0,53.0668,53.0764,52.9803,53.0284,7344.0
2021-07-30 13:45:00,55.2,55.21,55.14,55.21,7129.0,53.0284,53.038,52.9707,53.038,7129.0
2021-07-30 13:50:00,55.2,55.25,55.18,55.24,5675.0,53.0284,53.0764,53.0091,53.0668,5675.0
2021-07-30 13:55:00,55.25,55.26,55.18,55.2,7922.0,53.0764,53.086,53.0091,53.0284,7922.0
2021-07-30 14:00:00,55.2,55.24,55.17,55.23,8763.0,53.0284,53.0668,52.9995,53.0572,8763.0
2021-07-30 14:05:00,55.22,55.23,55.14,55.21,8108.0,53.0476,53.0572,52.9707,53.038,8108.0
2021-07-30 14:10:00,55.21,55.26,55.2,55.25,11352.0,53.038,53.086,53.0284,53.0764,11352.0
2021-07-30 14:15:00,55.25,55.26,55.21,55.22,22361.0,53.0764,53.086,53.038,53.0476,22361.0
2021-07-30 14:20:00,55.23,55.26,55.16,55.18,9510.0,53.0572,53.086,52.9899,53.0091,9510.0
2021-07-30 14:25:00,55.18,55.18,55.1,55.1,8106.0,53.0091,53.0091,52.9323,52.9323,8106.0
2021-07-30 14:30:00,55.08,55.1,55.03,55.04,7641.0,52.9131,52.9323,52.865,52.8747,7641.0
2021-07-30 14:35:00,55.05,55.06,54.95,54.97,9619.0,52.8843,52.8939,52.7882,52.8074,9619.0
2021-07-30 14:40:00,54.97,55.01,54.93,54.98,7251.0,52.8074,52.8458,52.769,52.817,7251.0
2021-07-30 14:45:00,55.0,55.02,54.97,55.02,7913.0,52.8362,52.8554,52.8074,52.8554,7913.0
2021-07-30 14:50:00,55.05,55.14,55.03,55.14,12077.0,52.8843,52.9707,52.865,52.9707,12077.0
2021-07-30 14:55:00,55.13,55.14,55.06,55.08,12488.0,52.9611,52.9707,52.8939,52.9131,12488.0
2021-07-30 15:00:00,55.08,55.1,55.04,55.04,8695.0,52.9131,52.9323,52.8747,52.8747,8695.0
2021-07-30 15:05:00,55.04,55.05,55.0,55.02,6921.0,52.8747,52.8843,52.8362,52.8554,6921.0
2021-07-30 15:10:00,55.03,55.09,55.0,55.07,14277.0,52.865,52.9227,52.8362,52.9035,14277.0
2021-07-30 15:15:00,55.08,55.09,55.04,55.05,8114.0,52.9131,52.9227,52.8747,52.8843,8114.0
2021-07-30 15:20:00,55.04,55.05,54.95,54.96,13647.0,52.8747,52.8843,52.7882,52.7978,13647.0
2021-07-30 15:25:00,54.97,55.05,54.95,55.04,12333.0,52.8074,52.8843,52.7882,52.8747,12333.0
2021-07-30 15:30:00,55.04,55.08,55.03,55.08,14395.0,52.8747,52.9131,52.865,52.9131,14395.0
2021-07-30 15:35:00,55.08,55.09,54.96,54.97,22817.0,52.9131,52.9227,52.7978,52.8074,22817.0
2021-07-30 15:40:00,54.98,54.99,54.91,54.92,22655.0,52.817,52.8266,52.7498,52.7594,22655.0
2021-07-30 15:45:00,54.92,54.94,54.87,54.91,24098.0,52.7594,52.7786,52.7113,52.7498,24098.0
2021-07-30 15:50:00,54.89,54.9,54.81,54.82,53452.0,52.7306,52.7402,52.6537,52.6633,53452.0
2021-07-30 15:55:00,54.82,54.93,54.81,54.87,245029.0,52.6633,52.769,52.6537,52.7113,245029.0
2021-08-02 09:30:00,55.27,55.55,54.97,55.3,33080.0,53.0956,53.3646,52.8074,53.1244,33080.0
2021-08-02 09:35:00,55.37,55.41,55.07,55.26,16889.0,53.1917,53.2301,52.9035,53.086,16889.0
2021-08-02 09:40:00,55.32,55.6,55.32,55.43,16323.0,53.1436,53.4126,53.1436,53.2493,16323.0
2021-08-02 09:45:00,55.41,55.57,55.38,55.38,9878.0,53.2301,53.3838,53.2013,53.2013,9878.0
2021-08-02 09:50:00,55.44,55.46,55.02,55.05,13201.0,53.2589,53.2781,52.8554,52.8843,13201.0
2021-08-02 09:55:00,55.03,55.23,55.03,55.23,30171.0,52.865,53.0572,52.865,53.0572,30171.0
2021-08-02 10:00:00,55.2,55.32,55.15,55.25,19482.0,53.0284,53.1436,52.9803,53.0764,19482.0
2021-08-02 10:05:00,55.24,55.33,55.07,55.33,15508.0,53.0668,53.1532,52.9035,53.1532,15508.0
2021-08-02 10:10:00,55.36,55.44,55.3,55.37,10504.0,53.1821,53.2589,53.1244,53.1917,10504.0
2021-08-02 10:15:00,55.39,55.42,55.25,55.28,10467.0,53.2109,53.2397,53.0764,53.1052,10467.0
2021-08-02 10:20:00,55.27,55.41,55.24,55.41,13165.0,53.0956,53.2301,53.0668,53.2301,13165.0
2021-08-02 10:25:00,55.42,55.49,55.3,55.39,15148.0,53.2397,53.3069,53.1244,53.2109,15148.0
2021-08-02 10:30:00,55.37,55.44,55.27,55.3,13347.0,53.1917,53.2589,53.0956,53.1244,13347.0
2021-08-02 10:35:00,55.29,55.29,55.05,55.08,17416.0,53.1148,53.1148,52.8843,52.9131,17416.0
2021-08-02 10:40:00,55.08,55.24,55.08,55.18,6971.0,52.9131,53.0668,52.9131,53.0091,6971.0
2021-08-02 10:45:00,55.19,55.23,55.16,55.18,5637.0,53.0188,53.0572,52.9899,53.0091,5637.0
2021-08-02 10:50:00,55.14,55.19,55.04,55.1,4189.0,52.9707,53.0188,52.8747,52.9323,4189.0
2021-08-02 10:55:00,55.11,55.15,54.96,54.98,14252.0,52.9419,52.9803,52.7978,52.817,14252.0
2021-08-02 11:00:00,55.0,55.01,54.91,54.94,9222.0,52.8362,52.8458,52.7498,52.7786,9222.0
2021-08-02 11:05:00,54.93,55.09,54.93,55.05,11606.0,52.769,52.9227,52.769,52.8843,11606.0
2021-08-02 11:10:00,55.03,55.05,54.89,54.91,13518.0,52.865,52.8843,52.7306,52.7498,13518.0
2021-08-02 11:15:00,54.91,54.93,54.86,54.87,6442.0,52.7498,52.769,52.7017,52.7113,6442.0
2021-08-02 11:20:00,54.88,54.98,54.86,54.98,10042.0,52.7209,52.817,52.7017,52.817,10042.0
2021-08-02 11:25:00,54.97,55.06,54.93,54.98,12590.0,52.8074,52.8939,52.769,52.817,12590.0
2021-08-02 11:30:00,54.99,55.13,54.96,55.13,10096.0,52.8266,52.9611,52.7978,52.9611,10096.0
2021-08-02 11:35:00,55.11,55.17,55.02,55.13,37066.0,52.9419,52.9995,52.8554,52.9611,37066.0
2021-08-02 11:40:00,55.12,55.14,55.03,55.05,14954.0,52.9515,52.9707,52.865,52.8843,14954.0
2021-08-02 11:45:00,55.04,55.07,54.97,54.97,5505.0,52.8747,52.9035,52.8074,52.8074,5505.0
2021-08-02 11:50:00,55.0,55.0,54.87,54.91,8815.0,52.8362,52.8362,52.7113,52.7498,8815.0
2021-08-02 11:55:00,54.92,54.94,54.86,54.87,8402.0,52.7594,52.7786,52.7017,52.7113,8402.0
2021-08-02 12:00:00,54.86,54.89,54.85,54.87,6924.0,52.7017,52.7306,52.6921,52.7113,6924.0
2021-08-02 12:05:00,54.88,54.94,54.83,54.84,5110.0,52.7209,52.7786,52.6729,52.6825,5110.0
2021-08-02 12:10:00,54.82,54.89,54.8,54.88,8173.0,52.6633,52.7306,52.6441,52.7209,8173.0
2021-08-02 12:15:00,54.88,54.93,54.82,54.93,7136.0,52.7209,52.769,52.6633,52.769,7136.0
2021-08-02 12:20:00,54.9,54.91,54.83,54.86,10599.0,52.7402,52.7498,52.6729,52.7017,10599.0
2021-08-02 12:25:00,54.86,54.86,54.79,54.81,10474.0,52.7017,52.7017,52.6345,52.6537,10474.0
2021-08-02 12:30:00,54.82,54.91,54.8,54.91,10481.0,52.6633,52.7498,52.6441,52.7498,10481.0
2021-08-02 12:35:00,54.93,54.96,54.88,54.89,7847.0,52.769,52.7978,52.7209,52.7306,7847.0
2021-08-02 12:40:00,54.88,54.93,54.88,54.93,5321.0,52.7209,52.769,52.7209,52.769,5321.0
2021-08-02 12:45:00,54.94,54.97,54.91,54.97,5729.0,52.7786,52.8074,52.7498,52.8074,5729.0
2021-08-02 12:50:00,55.0,55.04,54.97,54.97,7307.0,52.8362,52.8747,52.8074,52.8074,7307.0
2021-08-02 12:55:00,54.97,54.99,54.94,54.96,9734.0,52.8074,52.8266,52.7786,52.7978,9734.0
2021-08-02 13:00:00,54.99,55.07,54.98,55.06,7712.0,52.8266,52.9035,52.817,52.8939,7712.0
2021-08-02 13:05:00,55.08,55.23,55.07,55.22,15655.0,52.9131,53.0572,52.9035,53.0476,15655.0
2021-08-02 13:10:00,55.23,55.23,55.17,55.19,16733.0,53.0572,53.0572,52.9995,53.0188,16733.0
2021-08-02 13:15:00,55.2,55.23,55.14,55.21,10075.0,53.0284,53.0572,52.9707,53.038,10075.0
2021-08-02 13:20:00,55.2,55.25,55.19,55.21,6150.0,53.0284,53.0764,53.0188,53.038,6150.0
2021-08-02 13:25:00,55.21,55.22,55.16,55.18,7509.0,53.038,53.0476,52.9899,53.0091,7509.0
2021-08-02 13:30:00,55.18,55.19,55.05,55.09,16489.0,53.0091,53.0188,52.8843,52.9227,16489.0
2021-08-02 13:35:00,55.09,55.15,55.08,55.12,21429.0,52.9227,52.9803,52.9131,52.9515,21429.0
2021-08-02 13:40:00,55.13,55.18,55.1,55.16,12651.0,52.9611,53.0091,52.9323,52.9899,12651.0
2021-08-02 13:45:00,55.16,55.18,55.12,55.18,7625.0,52.9899,53.0091,52.9515,53.0091,7625.0
2021-08-02 13:50:00,55.17,55.17,55.09,55.11,12254.0,52.9995,52.9995,52.9227,52.9419,12254.0
2021-08-02 13:55:00,55.11,55.13,55.1,55.12,4890.0,52.9419,52.9611,52.9323,52.9515,4890.0
2021-08-02 14:00:00,55.14,55.16,55.11,55.15,7380.0,52.9707,52.9899,52.9419,52.9803,7380.0
2021-08-02 14:05:00,55.16,55.23,55.16,55.22,10514.0,52.9899,53.0572,52.9899,53.0476,10514.0
2021-08-02 14:10:00,55.22,55.31,55.22,55.28,8423.0,53.0476,53.134,53.0476,53.1052,8423.0
2021-08-02 14:15:00,55.29,55.35,55.29,55.34,23183.0,53.1148,53.1725,53.1148,53.1628,23183.0
2021-08-02 14:20:00,55.33,55.33,55.29,55.29,15766.0,53.1532,53.1532,53.1148,53.1148,15766.0
2021-08-02 14:25:00,55.29,55.36,55.29,55.34,24292.0,53.1148,53.1821,53.1148,53.1628,24292.0
2021-08-02 14:30:00,55.34,55.36,55.29,55.35,11256.0,53.1628,53.1821,53.1148,53.1725,11256.0
2021-08-02 14:35:00,55.35,55.36,55.29,55.32,10591.0,53.1725,53.1821,53.1148,53.1436,10591.0
2021-08-02 14:40:00,55.32,55.33,55.22,55.23,18802.0,53.1436,53.1532,53.0476,53.0572,18802.0
2021-08-02 14:45:00,55.23,55.29,55.2,55.29,7082.0,53.0572,53.1148,53.0284,53.1148,7082.0
2021-08-02 14:50:00,55.29,55.3,55.2,55.21,19202.0,53.1148,53.1244,53.0284,53.038,19202.0
2021-08-02 14:55:00,55.21,55.34,55.2,55.34,20257.0,53.038,53.1628,53.0284,53.1628,20257.0
2021-08-02 15:00:00,55.33,55.38,55.3,55.36,24580.0,53.1532,53.2013,53.1244,53.1821,24580.0
2021-08-02 15:05:00,55.36,55.37,55.33,55.35,28926.0,53.1821,53.1917,53.1532,53.1725,28926.0
2021-08-02 15:10:00,55.35,55.37,55.33,55.35,20620.0,53.1725,53.1917,53.1532,53.1725,20620.0
2021-08-02 15:15:00,55.35,55.36,55.32,55.33,20558.0,53.1725,53.1821,53.1436,53.1532,20558.0
2021-08-02 15:20:00,55.33,55.38,55.32,55.34,18751.0,53.1532,53.2013,53.1436,53.1628,18751.0
2021-08-02 15:25:00,55.33,55.34,55.24,55.24,25512.0,53.1532,53.1628,53.0668,53.0668,25512.0
2021-08-02 15:30:00,55.23,55.26,55.15,55.18,24545.0,53.0572,53.086,52.9803,53.0091,24545.0
2021-08-02 15:35:00,55.17,55.26,55.15,55.16,19594.0,52.9995,53.086,52.9803,52.9899,19594.0
2021-08-02 15:40:00,55.15,55.17,55.08,55.09,21376.0,52.9803,52.9995,52.9131,52.9227,21376.0
2021-08-02 15:45:00,55.09,55.12,55.03,55.05,31074.0,52.9227,52.9515,52.865,52.8843,31074.0
2021-08-02 15:50:00,55.04,55.06,54.86,54.89,77103.0,52.8747,52.8939,52.7017,52.7306,77103.0
2021-08-02 15:55:00,54.89,55.01,54.79,54.97,277470.0,52.7306,52.8458,52.6345,52.8074,277470.0
2021-08-03 09:30:00,55.04,55.22,54.65,54.78,28508.0,52.8747,53.0476,52.5,52.6249,28508.0
2021-08-03 09:35:00,54.76,54.8,54.63,54.76,8484.0,52.6057,52.6441,52.4808,52.6057,8484.0
2021-08-03 09:40:00,54.68,54.85,54.65,54.74,8361.0,52.5288,52.6921,52.5,52.5865,8361.0
2021-08-03 09:45:00,54.71,54.72,54.44,54.48,20017.0,52.5576,52.5672,52.2983,52.3367,20017.0
2021-08-03 09:50:00,54.47,54.6,54.38,54.54,8473.0,52.3271,52.452,52.2406,52.3943,8473.0
2021-08-03 09:55:00,54.5,54.72,54.5,54.71,16927.0,52.3559,52.5672,52.3559,52.5576,16927.0
2021-08-03 10:00:00,54.71,54.81,54.66,54.79,16455.0,52.5576,52.6537,52.5096,52.6345,16455.0
2021-08-03 10:05:00,54.7,54.75,54.49,54.59,6591.0,52.548,52.5961,52.3463,52.4424,6591.0
2021-08-03 10:10:00,54.61,54.61,54.46,54.47,8170.0,52.4616,52.4616,52.3175,52.3271,8170.0
2021-08-03 10:15:00,54.48,54.77,54.48,54.75,12042.0,52.3367,52.6153,52.3367,52.5961,12042.0
2021-08-03 10:20:00,54.74,54.87,54.71,54.85,5315.0,52.5865,52.7113,52.5576,52.6921,5315.0
2021-08-03 10:25:00,54.86,54.88,54.76,54.82,5548.0,52.7017,52.7209,52.6057,52.6633,5548.0
2021-08-03 10:30:00,54.79,54.91,54.74,54.84,9411.0,52.6345,52.7498,52.5865,52.6825,9411.0
2021-08-03 10:35:00,54.84,55.02,54.84,55.02,14542.0,52.6825,52.8554,52.6825,52.8554,14542.0
2021-08-03 10:40:00,55.04,55.25,55.03,55.19,7057.0,52.8747,53.0764,52.865,53.0188,7057.0
2021-08-03 10:45:00,55.19,55.26,55.14,55.23,8905.0,53.0188,53.086,52.9707,53.0572,8905.0
2021-08-03 10:50:00,55.25,55.28,55.13,55.18,4112.0,53.0764,53.1052,52.9611,53.0091,4112.0
2021-08-03 10:55:00,55.16,55.16,55.03,55.03,4940.0,52.9899,52.9899,52.865,52.865,4940.0
2021-08-03 11:00:00,55.02,55.11,54.96,54.97,9506.0,52.8554,52.9419,52.7978,52.8074,9506.0
2021-08-03 11:05:00,54.93,54.98,54.87,54.93,7331.0,52.769,52.817,52.7113,52.769,7331.0
2021-08-03 11:10:00,54.93,55.07,54.88,55.05,5606.0,52.769,52.9035,52.7209,52.8843,5606.0
2021-08-03 11:15:00,55.05,55.05,54.97,54.97,11858.0,52.8843,52.8843,52.8074,52.8074,11858.0
2021-08-03 11:20:00,54.97,55.03,54.95,55.02,4601.0,52.8074,52.865,52.7882,52.8554,4601.0
2021-08-03 11:25:00,55.02,55.11,55.01,55.11,6384.0,52.8554,52.9419,52.8458,52.9419,6384.0
2021-08-03 11:30:00,55.11,55.2,55.11,55.19,12447.0,52.9419,53.0284,52.9419,53.0188,12447.0
2021-08-03 11:35:00,55.19,55.31,55.19,55.29,10895.0,53.0188,53.134,53.0188,53.1148,10895.0
2021-08-03 11:40:00,55.3,55.4,55.27,55.38,9726.0,53.1244,53.2205,53.0956,53.2013,9726.0
2021-08-03 11:45:00,55.35,55.39,55.26,55.28,9570.0,53.1725,53.2109,53.086,53.1052,9570.0
2021-08-03 11:50:00,55.26,55.31,55.25,55.25,2580.0,53.086,53.134,53.0764,53.0764,2580.0
2021-08-03 11:55:00,55.29,55.29,55.11,55.11,4397.0,53.1148,53.1148,52.9419,52.9419,4397.0
2021-08-03 12:00:00,55.17,55.25,55.14,55.23,7884.0,52.9995,53.0764,52.9707,53.0572,7884.0
2021-08-03 12:05:00,55.2,55.2,55.09,55.09,5219.0,53.0284,53.0284,52.9227,52.9227,5219.0
2021-08-03 12:10:00,55.09,55.11,55.04,55.06,3477.0,52.9227,52.9419,52.8747,52.8939,3477.0
2021-08-03 12:15:00,55.05,55.11,55.04,55.05,4341.0,52.8843,52.9419,52.8747,52.8843,4341.0
2021-08-03 12:20:00,55.03,55.07,55.03,55.04,4540.0,52.865,52.9035,52.865,52.8747,4540.0
2021-08-03 12:25:00,55.05,55.08,55.02,55.02,6902.0,52.8843,52.9131,52.8554,52.8554,6902.0
2021-08-03 12:30:00,55.02,55.09,55.0,55.09,3010.0,52.8554,52.9227,52.8362,52.9227,3010.0
2021-08-03 12:35:00,55.08,55.12,55.05,55.07,5077.0,52.9131,52.9515,52.8843,52.9035,5077.0
2021-08-03 12:40:00,55.08,55.09,55.05,55.08,3302.0,52.9131,52.9227,52.8843,52.9131,3302.0
2021-08-03 12:45:00,55.1,55.13,55.08,55.09,4122.0,52.9323,52.9611,52.9131,52.9227,4122.0
2021-08-03 12:50:00,55.09,55.14,55.07,55.12,5126.0,52.9227,52.9707,52.9035,52.9515,5126.0
2021-08-03 12:55:00,55.12,55.18,55.12,55.15,9903.0,52.9515,53.0091,52.9515,52.9803,9903.0
2021-08-03 13:00:00,55.16,55.23,55.12,55.23,14603.0,52.9899,53.0572,52.9515,53.0572,14603.0
2021-08-03 13:05:00,55.23,55.27,55.21,55.23,5082.0,53.0572,53.0956,53.038,53.0572,5082.0
2021-08-03 13:10:00,55.22,55.22,55.15,55.21,7346.0,53.0476,53.0476,52.9803,53.038,7346.0
2021-08-03 13:15:00,55.21,55.25,55.19,55.23,4412.0,53.038,53.0764,53.0188,53.0572,4412.0
2021-08-03 13:20:00,55.24,55.24,55.16,55.23,14107.0,53.0668,53.0668,52.9899,53.0572,14107.0
2021-08-03 13:25:00,55.23,55.3,55.23,55.28,9370.0,53.0572,53.1244,53.0572,53.1052,9370.0
2021-08-03 13:30:00,55.28,55.4,55.27,55.37,14607.0,53.1052,53.2205,53.0956,53.1917,14607.0
2021-08-03 13:35:00,55.37,55.38,55.27,55.31,22135.0,53.1917,53.2013,53.0956,53.134,22135.0
2021-08-03 13:40:00,55.32,55.35,55.23,55.23,21298.0,53.1436,53.1725,53.0572,53.0572,21298.0
2021-08-03 13:45:00,55.23,55.34,55.2,55.34,16476.0,53.0572,53.1628,53.0284,53.1628,16476.0
2021-08-03 13:50:00,55.3,55.35,55.27,55.35,6993.0,53.1244,53.1725,53.0956,53.1725,6993.0
2021-08-03 13:55:00,55.37,55.41,55.29,55.31,10678.0,53.1917,53.2301,53.1148,53.134,10678.0
2021-08-03 14:00:00,55.32,55.34,55.23,55.23,35246.0,53.1436,53.1628,53.0572,53.0572,35246.0
2021-08-03 14:05:00,55.22,55.3,55.2,55.21,26660.0,53.0476,53.1244,53.0284,53.038,26660.0
2021-08-03 14:10:00,55.21,55.3,55.19,55.21,7434.0,53.038,53.1244,53.0188,53.038,7434.0
2021-08-03 14:15:00,55.21,55.23,55.18,55.23,7684.0,53.038,53.0572,53.0091,53.0572,7684.0
2021-08-03 14:20:00,55.21,55.22,55.18,55.18,4303.0,53.038,53.0476,53.0091,53.0091,4303.0
2021-08-03 14:25:00,55.16,55.17,55.09,55.12,13483.0,52.9899,52.9995,52.9227,52.9515,13483.0
2021-08-03 14:30:00,55.12,55.18,55.11,55.15,4557.0,52.9515,53.0091,52.9419,52.9803,4557.0
2021-08-03 14:35:00,55.13,55.19,55.12,55.18,4329.0,52.9611,53.0188,52.9515,53.0091,4329.0
2021-08-03 14:40:00,55.18,55.19,55.14,55.15,5525.0,53.0091,53.0188,52.9707,52.9803,5525.0
2021-08-03 14:45:00,55.16,55.16,55.08,55.11,7227.0,52.9899,52.9899,52.9131,52.9419,7227.0
2021-08-03 14:50:00,55.1,55.14,55.1,55.14,3354.0,52.9323,52.9707,52.9323,52.9707,3354.0
2021-08-03 14:55:00,55.15,55.21,55.13,55.15,7286.0,52.9803,53.038,52.9611,52.9803,7286.0
2021-08-03 15:00:00,55.17,55.18,55.1,55.14,7350.0,52.9995,53.0091,52.9323,52.9707,7350.0
2021-08-03 15:05:00,55.13,55.17,55.12,55.13,8456.0,52.9611,52.9995,52.9515,52.9611,8456.0
2021-08-03 15:10:00,55.11,55.11,55.07,55.09,8480.0,52.9419,52.9419,52.9035,52.9227,8480.0
2021-08-03 15:15:00,55.09,55.14,55.07,55.14,13311.0,52.9227,52.9707,52.9035,52.9707,13311.0
2021-08-03 15:20:00,55.13,55.17,55.11,55.16,7114.0,52.9611,52.9995,52.9419,52.9899,7114.0
2021-08-03 15:25:00,55.16,55.22,55.16,55.2,9890.0,52.9899,53.0476,52.9899,53.0284,9890.0
2021-08-03 15:30:00,55.17,55.23,55.13,55.2,14914.0,52.9995,53.0572,52.9611,53.0284,14914.0
2021-08-03 15:35:00,55.21,55.26,55.16,55.22,17014.0,53.038,53.086,52.9899,53.0476,17014.0
2021-08-03 15:40:00,55.22,55.28,55.21,55.21,15107.0,53.0476,53.1052,53.038,53.038,15107.0
2021-08-03 15:45:00,55.21,55.25,55.17,55.18,22318.0,53.038,53.0764,52.9995,53.0091,22318.0
2021-08-03 15:50:00,55.17,55.25,55.15,55.25,43311.0,52.9995,53.0764,52.9803,53.0764,43311.0
2021-08-03 15:55:00,55.24,55.39,55.2,55.38,173872.0,53.0668,53.2109,53.0284,53.2013,173872.0
2021-08-04 09:30:00,54.86,55.54,54.71,55.14,43526.0,52.7017,53.355,52.5576,52.9707,43526.0
2021-08-04 09:35:00,55.1,55.15,54.77,54.93,14024.0,52.9323,52.9803,52.6153,52.769,14024.0
2021-08-04 09:40:00,54.89,54.89,54.59,54.68,41004.0,52.7306,52.7306,52.4424,52.5288,41004.0
2021-08-04 09:45:00,54.62,54.62,54.39,54.39,40103.0,52.4712,52.4712,52.2502,52.2502,40103.0
2021-08-04 09:50:00,54.38,54.42,54.19,54.21,35057.0,52.2406,52.279,52.0581,52.0773,35057.0
2021-08-04 09:55:00,54.23,54.23,54.03,54.08,47102.0,52.0965,52.0965,51.9044,51.9524,47102.0
2021-08-04 10:00:00,54.09,54.6,54.08,54.6,55477.0,51.962,52.452,51.9524,52.452,55477.0
2021-08-04 10:05:00,54.65,54.9,54.65,54.81,15293.0,52.5,52.7402,52.5,52.6537,15293.0
2021-08-04 10:10:00,54.84,54.95,54.71,54.73,11196.0,52.6825,52.7882,52.5576,52.5768,11196.0
2021-08-04 10:15:00,54.72,54.73,54.64,54.71,21657.0,52.5672,52.5768,52.4904,52.5576,21657.0
2021-08-04 10:20:00,54.7,54.93,54.7,54.88,11509.0,52.548,52.769,52.548,52.7209,11509.0
2021-08-04 10:25:00,54.87,54.97,54.82,54.84,12916.0,52.7113,52.8074,52.6633,52.6825,12916.0
2021-08-04 10:30:00,54.83,54.84,54.53,54.55,19523.0,52.6729,52.6825,52.3847,52.4039,19523.0
2021-08-04 10:35:00,54.58,54.71,54.5,54.7,8466.0,52.4327,52.5576,52.3559,52.548,8466.0
2021-08-04 10:40:00,54.7,54.72,54.61,54.68,7457.0,52.548,52.5672,52.4616,52.5288,7457.0
2021-08-04 10:45:00,54.66,54.67,54.51,54.55,7030.0,52.5096,52.5192,52.3655,52.4039,7030.0
2021-08-04 10:50:00,54.57,54.57,54.48,54.52,6143.0,52.4231,52.4231,52.3367,52.3751,6143.0
2021-08-04 10:55:00,54.56,54.65,54.55,54.57,7223.0,52.4135,52.5,52.4039,52.4231,7223.0
2021-08-04 11:00:00,54.55,54.55,54.39,54.47,6556.0,52.4039,52.4039,52.2502,52.3271,6556.0
2021-08-04 11:05:00,54.46,54.64,54.46,54.62,2569.0,52.3175,52.4904,52.3175,52.4712,2569.0
2021-08-04 11:10:00,54.64,54.65,54.59,54.6,4449.0,52.4904,52.5,52.4424,52.452,4449.0
2021-08-04 11:15:00,54.61,54.63,54.5,54.5,5880.0,52.4616,52.4808,52.3559,52.3559,5880.0
2021-08-04 11:20:00,54.49,54.49,54.29,54.34,18977.0,52.3463,52.3463,52.1542,52.2022,18977.0
2021-08-04 11:25:00,54.34,54.37,54.28,54.33,8688.0,52.2022,52.231,52.1446,52.1926,8688.0
2021-08-04 11:30:00,54.34,54.37,54.26,54.33,7452.0,52.2022,52.231,52.1253,52.1926,7452.0
2021-08-04 11:35:00,54.33,54.35,54.28,54.3,8180.0,52.1926,52.2118,52.1446,52.1638,8180.0
2021-08-04 11:40:00,54.3,54.3,54.14,54.23,5855.0,52.1638,52.1638,52.0101,52.0965,5855.0
2021-08-04 11:45:00,54.21,54.31,54.21,54.27,8288.0,52.0773,52.1734,52.0773,52.1349,8288.0
2021-08-04 11:50:00,54.26,54.27,54.18,54.18,10259.0,52.1253,52.1349,52.0485,52.0485,10259.0
2021-08-04 11:55:00,54.2,54.23,54.11,54.13,6106.0,52.0677,52.0965,51.9812,52.0005,6106.0
2021-08-04 12:00:00,54.13,54.16,54.11,54.14,6727.0,52.0005,52.0293,51.9812,52.0101,6727.0
2021-08-04 12:05:00,54.13,54.16,54.1,54.11,8662.0,52.0005,52.0293,51.9716,51.9812,8662.0
2021-08-04 12:10:00,54.1,54.1,54.01,54.06,9358.0,51.9716,51.9716,51.8852,51.9332,9358.0
2021-08-04 12:15:00,54.06,54.14,54.05,54.11,7871.0,51.9332,52.0101,51.9236,51.9812,7871.0
2021-08-04 12:20:00,54.09,54.14,54.05,54.12,6395.0,51.962,52.0101,51.9236,51.9908,6395.0
2021-08-04 12:25:00,54.1,54.1,53.91,53.93,8554.0,51.9716,51.9716,51.7891,51.8083,8554.0
2021-08-04 12:30:00,53.91,54.04,53.9,54.04,8052.0,51.7891,51.914,51.7795,51.914,8052.0
2021-08-04 12:35:00,54.02,54.07,54.01,54.05,4968.0,51.8948,51.9428,51.8852,51.9236,4968.0
2021-08-04 12:40:00,54.05,54.05,53.91,53.98,9187.0,51.9236,51.9236,51.7891,51.8564,9187.0
2021-08-04 12:45:00,53.96,53.99,53.95,53.96,5130.0,51.8371,51.866,51.8275,51.8371,5130.0
2021-08-04 12:50:00,53.97,54.01,53.96,54.01,6091.0,51.8467,51.8852,51.8371,51.8852,6091.0
2021-08-04 12:55:00,54.01,54.08,54.01,54.01,4268.0,51.8852,51.9524,51.8852,51.8852,4268.0
2021-08-04 13:00:00,54.04,54.08,54.01,54.03,8030.0,51.914,51.9524,51.8852,51.9044,8030.0
2021-08-04 13:05:00,54.03,54.07,54.01,54.07,7546.0,51.9044,51.9428,51.8852,51.9428,7546.0
2021-08-04 13:10:00,54.07,54.09,54.04,54.04,10034.0,51.9428,51.962,51.914,51.914,10034.0
2021-08-04 13:15:00,54.05,54.07,54.0,54.02,6493.0,51.9236,51.9428,51.8756,51.8948,6493.0
2021-08-04 13:20:00,54.02,54.12,54.01,54.03,11709.0,51.8948,51.9908,51.8852,51.9044,11709.0
2021-08-04 13:25:00,54.04,54.09,54.03,54.08,9037.0,51.914,51.962,51.9044,51.9524,9037.0
2021-08-04 13:30:00,54.08,54.12,54.03,54.05,9424.0,51.9524,51.9908,51.9044,51.9236,9424.0
2021-08-04 13:35:00,54.06,54.06,53.92,53.93,8314.0,51.9332,51.9332,51.7987,51.8083,8314.0
2021-08-04 13:40:00,53.92,53.93,53.81,53.81,13587.0,51.7987,51.8083,51.693,51.693,13587.0
2021-08-04 13:45:00,53.8,53.89,53.8,53.89,9771.0,51.6834,51.7699,51.6834,51.7699,9771.0
2021-08-04 13:50:00,53.89,53.92,53.86,53.9,22969.0,51.7699,51.7987,51.7411,51.7795,22969.0
2021-08-04 13:55:00,53.89,53.9,53.82,53.89,11115.0,51.7699,51.7795,51.7026,51.7699,11115.0
2021-08-04 14:00:00,53.9,53.92,53.87,53.89,7880.0,51.7795,51.7987,51.7507,51.7699,7880.0
2021-08-04 14:05:00,53.9,53.92,53.82,53.82,12780.0,51.7795,51.7987,51.7026,51.7026,12780.0
2021-08-04 14:10:00,53.83,53.92,53.83,53.85,16142.0,51.7123,51.7987,51.7123,51.7315,16142.0
2021-08-04 14:15:00,53.85,53.94,53.85,53.92,14779.0,51.7315,51.8179,51.7315,51.7987,14779.0
2021-08-04 14:20:00,53.93,53.94,53.86,53.88,15238.0,51.8083,51.8179,51.7411,51.7603,15238.0
2021-08-04 14:25:00,53.87,53.88,53.81,53.82,15349.0,51.7507,51.7603,51.693,51.7026,15349.0
2021-08-04 14:30:00,53.82,53.82,53.73,53.73,22377.0,51.7026,51.7026,51.6162,51.6162,22377.0
2021-08-04 14:35:00,53.74,53.75,53.7,53.73,18275.0,51.6258,51.6354,51.5874,51.6162,18275.0
2021-08-04 14:40:00,53.73,53.74,53.57,53.58,25885.0,51.6162,51.6258,51.4625,51.4721,25885.0
2021-08-04 14:45:00,53.58,53.65,53.55,53.65,25614.0,51.4721,51.5393,51.4433,51.5393,25614.0
2021-08-04 14:50:00,53.66,53.7,53.64,53.66,13679.0,51.5489,51.5874,51.5297,51.5489,13679.0
2021-08-04 14:55:00,53.67,53.7,53.62,53.65,15105.0,51.5585,51.5874,51.5105,51.5393,15105.0
2021-08-04 15:00:00,53.65,53.69,53.63,53.68,15318.0,51.5393,51.5778,51.5201,51.5682,15318.0
2021-08-04 15:05:00,53.67,53.69,53.64,53.66,17822.0,51.5585,51.5778,51.5297,51.5489,17822.0
2021-08-04 15:10:00,53.66,53.66,53.53,53.55,21581.0,51.5489,51.5489,51.4241,51.4433,21581.0
2021-08-04 15:15:00,53.55,53.62,53.49,53.61,36051.0,51.4433,51.5105,51.3856,51.5009,36051.0
2021-08-04 15:20:00,53.6,53.61,53.55,53.6,16443.0,51.4913,51.5009,51.4433,51.4913,16443.0
2021-08-04 15:25:00,53.6,53.64,53.58,53.62,22976.0,51.4913,51.5297,51.4721,51.5105,22976.0
2021-08-04 15:30:00,53.62,53.64,53.51,53.53,44443.0,51.5105,51.5297,51.4048,51.4241,44443.0
2021-08-04 15:35:00,53.53,53.55,53.49,53.49,46379.0,51.4241,51.4433,51.3856,51.3856,46379.0
2021-08-04 15:40:00,53.48,53.58,53.46,53.57,45575.0,51.376,51.4721,51.3568,51.4625,45575.0
2021-08-04 15:45:00,53.57,53.57,53.45,53.48,61815.0,51.4625,51.4625,51.3472,51.376,61815.0
2021-08-04 15:50:00,53.46,53.52,53.38,53.44,92515.0,51.3568,51.4145,51.28,51.3376,92515.0
2021-08-04 15:55:00,53.46,53.46,53.28,53.3,169322.0,51.3568,51.3568,51.1839,51.2031,169322.0
2021-08-05 09:30:00,53.41,53.81,53.28,53.77,28331.0,51.3088,51.693,51.1839,51.6546,28331.0
2021-08-05 09:35:00,53.81,53.97,53.7,53.85,18392.0,51.693,51.8467,51.5874,51.7315,18392.0
2021-08-05 09:40:00,53.86,54.06,53.76,53.79,21766.0,51.7411,51.9332,51.645,51.6738,21766.0
2021-08-05 09:45:00,53.83,53.97,53.75,53.8,16193.0,51.7123,51.8467,51.6354,51.6834,16193.0
2021-08-05 09:50:00,53.84,53.96,53.74,53.76,7461.0,51.7219,51.8371,51.6258,51.645,7461.0
2021-08-05 09:55:00,53.73,54.06,53.73,54.01,12468.0,51.6162,51.9332,51.6162,51.8852,12468.0
2021-08-05 10:00:00,54.04,54.12,53.82,53.83,12172.0,51.914,51.9908,51.7026,51.7123,12172.0
2021-08-05 10:05:00,53.88,53.92,53.78,53.81,11047.0,51.7603,51.7987,51.6642,51.693,11047.0
2021-08-05 10:10:00,53.82,53.91,53.77,53.88,12204.0,51.7026,51.7891,51.6546,51.7603,12204.0
2021-08-05 10:15:00,53.84,53.86,53.4,53.42,19765.0,51.7219,51.7411,51.2992,51.3184,19765.0
2021-08-05 10:20:00,53.42,53.44,53.23,53.29,19307.0,51.3184,51.3376,51.1359,51.1935,19307.0
2021-08-05 10:25:00,53.29,53.31,53.2,53.24,27727.0,51.1935,51.2127,51.107,51.1455,27727.0
2021-08-05 10:30:00,53.25,53.25,53.12,53.23,22021.0,51.1551,51.1551,51.0302,51.1359,22021.0
2021-08-05 10:35:00,53.26,53.33,53.2,53.27,16278.0,51.1647,51.2319,51.107,51.1743,16278.0
2021-08-05 10:40:00,53.29,53.51,53.28,53.5,9467.0,51.1935,51.4048,51.1839,51.3952,9467.0
2021-08-05 10:45:00,53.52,53.52,53.37,53.49,7887.0,51.4145,51.4145,51.2704,51.3856,7887.0
2021-08-05 10:50:00,53.52,53.57,53.46,53.55,14844.0,51.4145,51.4625,51.3568,51.4433,14844.0
2021-08-05 10:55:00,53.55,53.66,53.52,53.6,17448.0,51.4433,51.5489,51.4145,51.4913,17448.0
2021-08-05 11:00:00,53.62,53.64,53.54,53.6,27011.0,51.5105,51.5297,51.4337,51.4913,27011.0
2021-08-05 11:05:00,53.6,53.65,53.52,53.55,25912.0,51.4913,51.5393,51.4145,51.4433,25912.0
2021-08-05 11:10:00,53.56,53.62,53.54,53.59,16229.0,51.4529,51.5105,51.4337,51.4817,16229.0
2021-08-05 11:15:00,53.6,53.75,53.49,53.52,73696.0,51.4913,51.6354,51.3856,51.4145,73696.0
2021-08-05 11:20:00,53.54,53.63,53.52,53.61,18261.0,51.4337,51.5201,51.4145,51.5009,18261.0
2021-08-05 11:25:00,53.62,53.64,53.55,53.62,11707.0,51.5105,51.5297,51.4433,51.5105,11707.0
2021-08-05 11:30:00,53.6,53.71,53.6,53.68,14584.0,51.4913,51.597,51.4913,51.5682,14584.0
2021-08-05 11:35:00,53.68,53.69,53.56,53.63,10641.0,51.5682,51.5778,51.4529,51.5201,10641.0
2021-08-05 11:40:00,53.63,53.63,53.46,53.47,5806.0,51.5201,51.5201,51.3568,51.3664,5806.0
2021-08-05 11:45:00,53.46,53.49,53.41,53.49,8548.0,51.3568,51.3856,51.3088,51.3856,8548.0
2021-08-05 11:50:00,53.5,53.56,53.47,53.52,11108.0,51.3952,51.4529,51.3664,51.4145,11108.0
2021-08-05 11:55:00,53.52,53.59,53.5,53.55,13057.0,51.4145,51.4817,51.3952,51.4433,13057.0
2021-08-05 12:00:00,53.55,53.6,53.5,53.56,10505.0,51.4433,51.4913,51.3952,51.4529,10505.0
2021-08-05 12:05:00,53.56,53.72,53.56,53.71,7396.0,51.4529,51.6066,51.4529,51.597,7396.0
2021-08-05 12:10:00,53.69,53.7,53.63,53.64,12799.0,51.5778,51.5874,51.5201,51.5297,12799.0
2021-08-05 12:15:00,53.63,53.67,53.59,53.6,7557.0,51.5201,51.5585,51.4817,51.4913,7557.0
2021-08-05 12:20:00,53.6,53.64,53.53,53.54,12405.0,51.4913,51.5297,51.4241,51.4337,12405.0
2021-08-05 12:25:00,53.54,53.55,53.48,53.55,18399.0,51.4337,51.4433,51.376,51.4433,18399.0
2021-08-05 12:30:00,53.55,53.57,53.51,53.53,10400.0,51.4433,51.4625,51.4048,51.4241,10400.0
2021-08-05 12:35:00,53.51,53.51,53.43,53.49,10801.0,51.4048,51.4048,51.328,51.3856,10801.0
2021-08-05 12:40:00,53.49,53.49,53.45,53.48,8119.0,51.3856,51.3856,51.3472,51.376,8119.0
2021-08-05 12:45:00,53.48,53.5,53.46,53.48,10659.0,51.376,51.3952,51.3568,51.376,10659.0
2021-08-05 12:50:00,53.48,53.54,53.48,53.51,6247.0,51.376,51.4337,51.376,51.4048,6247.0
2021-08-05 12:55:00,53.52,53.52,53.48,53.51,7343.0,51.4145,51.4145,51.376,51.4048,7343.0
2021-08-05 13:00:00,53.48,53.52,53.47,53.5,11187.0,51.376,51.4145,51.3664,51.3952,11187.0
2021-08-05 13:05:00,53.5,53.52,53.45,53.45,6890.0,51.3952,51.4145,51.3472,51.3472,6890.0
2021-08-05 13:10:00,53.45,53.49,53.42,53.43,20244.0,51.3472,51.3856,51.3184,51.328,20244.0
2021-08-05 13:15:00,53.43,53.45,53.41,53.44,13125.0,51.328,51.3472,51.3088,51.3376,13125.0
2021-08-05 13:20:00,53.44,53.47,53.43,53.44,12048.0,51.3376,51.3664,51.328,51.3376,12048.0
2021-08-05 13:25:00,53.43,53.48,53.41,53.41,14663.0,51.328,51.376,51.3088,51.3088,14663.0
2021-08-05 13:30:00,53.41,53.45,53.35,53.35,6118.0,51.3088,51.3472,51.2511,51.2511,6118.0
2021-08-05 13:35:00,53.34,53.35,53.26,53.35,9769.0,51.2415,51.2511,51.1647,51.2511,9769.0
2021-08-05 13:40:00,53.36,53.37,53.3,53.36,13885.0,51.2607,51.2704,51.2031,51.2607,13885.0
2021-08-05 13:45:00,53.36,53.47,53.34,53.47,10316.0,51.2607,51.3664,51.2415,51.3664,10316.0
2021-08-05 13:50:00,53.44,53.44,53.31,53.33,7937.0,51.3376,51.3376,51.2127,51.2319,7937.0
2021-08-05 13:55:00,53.33,53.37,53.33,53.36,4052.0,51.2319,51.2704,51.2319,51.2607,4052.0
2021-08-05 14:00:00,53.36,53.37,53.27,53.29,15194.0,51.2607,51.2704,51.1743,51.1935,15194.0
2021-08-05 14:05:00,53.28,53.35,53.28,53.35,11333.0,51.1839,51.2511,51.1839,51.2511,11333.0
2021-08-05 14:10:00,53.34,53.38,53.32,53.33,8834.0,51.2415,51.28,51.2223,51.2319,8834.0
2021-08-05 14:15:00,53.32,53.39,53.32,53.35,5742.0,51.2223,51.2896,51.2223,51.2511,5742.0
2021-08-05 14:20:00,53.34,53.36,53.31,53.31,6519.0,51.2415,51.2607,51.2127,51.2127,6519.0
2021-08-05 14:25:00,53.3,53.37,53.29,53.32,8088.0,51.2031,51.2704,51.1935,51.2223,8088.0
2021-08-05 14:30:00,53.33,53.34,53.29,53.33,10783.0,51.2319,51.2415,51.1935,51.2319,10783.0
2021-08-05 14:35:00,53.34,53.35,53.31,53.34,8051.0,51.2415,51.2511,51.2127,51.2415,8051.0
2021-08-05 14:40:00,53.34,53.37,53.29,53.3,11251.0,51.2415,51.2704,51.1935,51.2031,11251.0
2021-08-05 14:45:00,53.3,53.31,53.18,53.25,17070.0,51.2031,51.2127,51.0878,51.1551,17070.0
2021-08-05 14:50:00,53.23,53.3,53.21,53.24,13934.0,51.1359,51.2031,51.1166,51.1455,13934.0
2021-08-05 14:55:00,53.23,53.3,53.23,53.29,11195.0,51.1359,51.2031,51.1359,51.1935,11195.0
2021-08-05 15:00:00,53.3,53.34,53.27,53.33,12918.0,51.2031,51.2415,51.1743,51.2319,12918.0
2021-08-05 15:05:00,53.32,53.32,53.26,53.3,10416.0,51.2223,51.2223,51.1647,51.2031,10416.0
2021-08-05 15:10:00,53.29,53.33,53.28,53.3,9441.0,51.1935,51.2319,51.1839,51.2031,9441.0
2021-08-05 15:15:00,53.3,53.34,53.27,53.33,12837.0,51.2031,51.2415,51.1743,51.2319,12837.0
2021-08-05 15:20:00,53.34,53.4,53.33,53.4,17081.0,51.2415,51.2992,51.2319,51.2992,17081.0
2021-08-05 15:25:00,53.39,53.49,53.37,53.48,17317.0,51.2896,51.3856,51.2704,51.376,17317.0
2021-08-05 15:30:00,53.48,53.57,53.45,53.57,15530.0,51.376,51.4625,51.3472,51.4625,15530.0
2021-08-05 15:35:00,53.58,53.58,53.47,53.49,17125.0,51.4721,51.4721,51.3664,51.3856,17125.0
2021-08-05 15:40:00,53.47,53.53,53.44,53.53,24739.0,51.3664,51.4241,51.3376,51.4241,24739.0
2021-08-05 15:45:00,53.52,53.53,53.46,53.53,24986.0,51.4145,51.4241,51.3568,51.4241,24986.0
2021-08-05 15:50:00,53.54,53.54,53.47,53.49,43457.0,51.4337,51.4337,51.3664,51.3856,43457.0
2021-08-05 15:55:00,53.49,53.52,53.43,53.5,126659.0,51.3856,51.4145,51.328,51.3952,126659.0
2021-08-06 09:30:00,53.7,54.05,53.65,53.77,32657.0,51.5874,51.9236,51.5393,51.6546,32657.0
2021-08-06 09:35:00,53.79,53.79,53.37,53.41,25503.0,51.6738,51.6738,51.2704,51.3088,25503.0
2021-08-06 09:40:00,53.41,53.65,53.36,53.62,16691.0,51.3088,51.5393,51.2607,51.5105,16691.0
2021-08-06 09:45:00,53.61,53.68,53.48,53.5,16091.0,51.5009,51.5682,51.376,51.3952,16091.0
2021-08-06 09:50:00,53.53,53.58,53.25,53.26,22742.0,51.4241,51.4721,51.1551,51.1647,22742.0
2021-08-06 09:55:00,53.23,53.27,53.02,53.05,17189.0,51.1359,51.1743,50.9341,50.9629,17189.0
2021-08-06 10:00:00,53.05,53.35,52.96,53.33,20297.0,50.9629,51.2511,50.8765,51.2319,20297.0
2021-08-06 10:05:00,53.33,53.37,53.22,53.22,10714.0,51.2319,51.2704,51.1263,51.1263,10714.0
2021-08-06 10:10:00,53.21,53.26,53.15,53.22,14486.0,51.1166,51.1647,51.059,51.1263,14486.0
2021-08-06 10:15:00,53.24,53.35,53.15,53.3,13246.0,51.1455,51.2511,51.059,51.2031,13246.0
2021-08-06 10:20:00,53.29,53.33,53.25,53.27,91192.0,51.1935,51.2319,51.1551,51.1743,91192.0
2021-08-06 10:25:00,53.27,53.39,53.26,53.28,19948.0,51.1743,51.2896,51.1647,51.1839,19948.0
2021-08-06 10:30:00,53.29,53.35,53.21,53.33,12645.0,51.1935,51.2511,51.1166,51.2319,12645.0
2021-08-06 10:35:00,53.32,53.33,53.19,53.24,12372.0,51.2223,51.2319,51.0974,51.1455,12372.0
2021-08-06 10:40:00,53.21,53.21,53.02,53.02,7654.0,51.1166,51.1166,50.9341,50.9341,7654.0
2021-08-06 10:45:00,53.03,53.08,52.98,53.0,19195.0,50.9437,50.9918,50.8957,50.9149,19195.0
2021-08-06 10:50:00,52.98,53.1,52.98,53.08,13866.0,50.8957,51.011,50.8957,50.9918,13866.0
2021-08-06 10:55:00,53.08,53.17,53.08,53.09,17503.0,50.9918,51.0782,50.9918,51.0014,17503.0
2021-08-06 11:00:00,53.09,53.22,53.02,53.22,19041.0,51.0014,51.1263,50.9341,51.1263,19041.0
2021-08-06 11:05:00,53.2,53.22,53.12,53.12,12843.0,51.107,51.1263,51.0302,51.0302,12843.0
2021-08-06 11:10:00,53.1,53.11,52.83,52.85,17536.0,51.011,51.0206,50.7516,50.7708,17536.0
2021-08-06 11:15:00,52.83,52.84,52.72,52.82,18773.0,50.7516,50.7612,50.6459,50.742,18773.0
2021-08-06 11:20:00,52.85,53.02,52.85,52.91,11048.0,50.7708,50.9341,50.7708,50.8284,11048.0
2021-08-06 11:25:00,52.92,53.02,52.89,52.99,13803.0,50.8381,50.9341,50.8092,50.9053,13803.0
2021-08-06 11:30:00,52.99,53.03,52.93,52.93,10525.0,50.9053,50.9437,50.8477,50.8477,10525.0
2021-08-06 11:35:00,52.93,53.02,52.89,53.02,6515.0,50.8477,50.9341,50.8092,50.9341,6515.0
2021-08-06 11:40:00,53.01,53.2,52.99,53.16,14795.0,50.9245,51.107,50.9053,51.0686,14795.0
2021-08-06 11:45:00,53.16,53.18,53.13,53.17,7334.0,51.0686,51.0878,51.0398,51.0782,7334.0
2021-08-06 11:50:00,53.16,53.22,53.12,53.21,21594.0,51.0686,51.1263,51.0302,51.1166,21594.0
2021-08-06 11:55:00,53.21,53.27,53.15,53.25,34182.0,51.1166,51.1743,51.059,51.1551,34182.0
2021-08-06 12:00:00,53.23,53.32,53.16,53.18,29160.0,51.1359,51.2223,51.0686,51.0878,29160.0
2021-08-06 12:05:00,53.19,53.28,53.19,53.26,7276.0,51.0974,51.1839,51.0974,51.1647,7276.0
2021-08-06 12:10:00,53.29,53.31,53.24,53.3,7860.0,51.1935,51.2127,51.1455,51.2031,7860.0
2021-08-06 12:15:00,53.31,53.36,53.28,53.3,7563.0,51.2127,51.2607,51.1839,51.2031,7563.0
2021-08-06 12:20:00,53.31,53.34,53.25,53.27,8975.0,51.2127,51.2415,51.1551,51.1743,8975.0
2021-08-06 12:25:00,53.28,53.29,53.25,53.26,7228.0,51.1839,51.1935,51.1551,51.1647,7228.0
2021-08-06 12:30:00,53.23,53.31,53.2,53.25,8781.0,51.1359,51.2127,51.107,51.1551,8781.0
2021-08-06 12:35:00,53.25,53.29,53.22,53.26,8472.0,51.1551,51.1935,51.1263,51.1647,8472.0
2021-08-06 12:40:00,53.25,53.29,53.23,53.26,7019.0,51.1551,51.1935,51.1359,51.1647,7019.0
2021-08-06 12:45:00,53.26,53.32,53.22,53.31,18324.0,51.1647,51.2223,51.1263,51.2127,18324.0
2021-08-06 12:50:00,53.31,53.35,53.3,53.34,9291.0,51.2127,51.2511,51.2031,51.2415,9291.0
2021-08-06 12:55:00,53.34,53.36,53.26,53.27,6126.0,51.2415,51.2607,51.1647,51.1743,6126.0
2021-08-06 13:00:00,53.29,53.3,53.2,53.22,29498.0,51.1935,51.2031,51.107,51.1263,29498.0
2021-08-06 13:05:00,53.23,53.24,53.18,53.19,9303.0,51.1359,51.1455,51.0878,51.0974,9303.0
2021-08-06 13:10:00,53.19,53.22,53.16,53.17,10136.0,51.0974,51.1263,51.0686,51.0782,10136.0
2021-08-06 13:15:00,53.18,53.21,53.17,53.19,8668.0,51.0878,51.1166,51.0782,51.0974,8668.0
2021-08-06 13:20:00,53.18,53.18,53.15,53.18,8318.0,51.0878,51.0878,51.059,51.0878,8318.0
2021-08-06 13:25:00,53.18,53.2,53.15,53.15,5845.0,51.0878,51.107,51.059,51.059,5845.0
2021-08-06 13:30:00,53.14,53.17,53.12,53.15,5568.0,51.0494,51.0782,51.0302,51.059,5568.0
2021-08-06 13:35:00,53.15,53.15,53.04,53.04,6272.0,51.059,51.059,50.9533,50.9533,6272.0
2021-08-06 13:40:00,53.03,53.11,53.02,53.09,5887.0,50.9437,51.0206,50.9341,51.0014,5887.0
2021-08-06 13:45:00,53.09,53.09,53.04,53.07,9616.0,51.0014,51.0014,50.9533,50.9822,9616.0
2021-08-06 13:50:00,53.06,53.08,53.04,53.08,5267.0,50.9725,50.9918,50.9533,50.9918,5267.0
2021-08-06 13:55:00,53.06,53.08,53.03,53.03,7469.0,50.9725,50.9918,50.9437,50.9437,7469.0
2021-08-06 14:00:00,53.03,53.08,53.0,53.04,6900.0,50.9437,50.9918,50.9149,50.9533,6900.0
2021-08-06 14:05:00,53.04,53.08,53.03,53.08,5785.0,50.9533,50.9918,50.9437,50.9918,5785.0
2021-08-06 14:10:00,53.08,53.1,53.03,53.08,6482.0,50.9918,51.011,50.9437,50.9918,6482.0
2021-08-06 14:15:00,53.09,53.14,53.09,53.13,5145.0,51.0014,51.0494,51.0014,51.0398,5145.0
2021-08-06 14:20:00,53.12,53.12,53.07,53.08,11113.0,51.0302,51.0302,50.9822,50.9918,11113.0
2021-08-06 14:25:00,53.08,53.09,53.02,53.08,7732.0,50.9918,51.0014,50.9341,50.9918,7732.0
2021-08-06 14:30:00,53.08,53.14,53.08,53.13,8386.0,50.9918,51.0494,50.9918,51.0398,8386.0
2021-08-06 14:35:00,53.12,53.18,53.1,53.13,6162.0,51.0302,51.0878,51.011,51.0398,6162.0
2021-08-06 14:40:00,53.13,53.16,53.08,53.09,10119.0,51.0398,51.0686,50.9918,51.0014,10119.0
2021-08-06 14:45:00,53.1,53.17,53.1,53.14,8761.0,51.011,51.0782,51.011,51.0494,8761.0
2021-08-06 14:50:00,53.13,53.13,53.1,53.1,6590.0,51.0398,51.0398,51.011,51.011,6590.0
2021-08-06 14:55:00,53.09,53.1,53.05,53.07,7586.0,51.0014,51.011,50.9629,50.9822,7586.0
2021-08-06 15:00:00,53.08,53.11,53.05,53.07,10075.0,50.9918,51.0206,50.9629,50.9822,10075.0
2021-08-06 15:05:00,53.07,53.13,53.07,53.12,6346.0,50.9822,51.0398,50.9822,51.0302,6346.0
2021-08-06 15:10:00,53.12,53.12,53.06,53.07,15993.0,51.0302,51.0302,50.9725,50.9822,15993.0
2021-08-06 15:15:00,53.07,53.1,53.05,53.08,10389.0,50.9822,51.011,50.9629,50.9918,10389.0
2021-08-06 15:20:00,53.06,53.13,53.06,53.13,10853.0,50.9725,51.0398,50.9725,51.0398,10853.0
2021-08-06 15:25:00,53.13,53.17,53.11,53.16,23601.0,51.0398,51.0782,51.0206,51.0686,23601.0
2021-08-06 15:30:00,53.15,53.15,53.11,53.13,12016.0,51.059,51.059,51.0206,51.0398,12016.0
2021-08-06 15:35:00,53.14,53.18,53.08,53.09,21043.0,51.0494,51.0878,50.9918,51.0014,21043.0
2021-08-06 15:40:00,53.09,53.12,53.03,53.04,27228.0,51.0014,51.0302,50.9437,50.9533,27228.0
2021-08-06 15:45:00,53.06,53.06,53.0,53.04,33234.0,50.9725,50.9725,50.9149,50.9533,33234.0
2021-08-06 15:50:00,53.05,53.09,52.95,52.99,42057.0,50.9629,51.0014,50.8669,50.9053,42057.0
2021-08-06 15:55:00,52.99,53.0,52.94,52.95,93903.0,50.9053,50.9149,50.8573,50.8669,93903.0
2021-08-09 09:30:00,52.71,52.8,52.45,52.47,38213.0,50.6363,50.7228,50.3865,50.4058,38213.0
2021-08-09 09:35:00,52.46,52.65,52.43,52.62,10179.0,50.3962,50.5787,50.3673,50.5499,10179.0
2021-08-09 09:40:00,52.64,52.7,52.41,52.69,10047.0,50.5691,50.6267,50.3481,50.6171,10047.0
2021-08-09 09:45:00,52.69,52.77,52.65,52.74,6274.0,50.6171,50.694,50.5787,50.6651,6274.0
2021-08-09 09:50:00,52.74,52.91,52.66,52.66,10225.0,50.6651,50.8284,50.5883,50.5883,10225.0
2021-08-09 09:55:00,52.66,52.8,52.66,52.76,7748.0,50.5883,50.7228,50.5883,50.6843,7748.0
2021-08-09 10:00:00,52.79,52.87,52.72,52.72,7370.0,50.7132,50.79,50.6459,50.6459,7370.0
2021-08-09 10:05:00,52.72,52.75,52.65,52.73,8975.0,50.6459,50.6747,50.5787,50.6555,8975.0
2021-08-09 10:10:00,52.7,52.75,52.5,52.55,16724.0,50.6267,50.6747,50.4346,50.4826,16724.0
2021-08-09 10:15:00,52.56,52.63,52.53,52.63,10014.0,50.4922,50.5595,50.4634,50.5595,10014.0
2021-08-09 10:20:00,52.63,52.8,52.61,52.79,8635.0,50.5595,50.7228,50.5403,50.7132,8635.0
2021-08-09 10:25:00,52.78,52.78,52.71,52.71,6342.0,50.7036,50.7036,50.6363,50.6363,6342.0
2021-08-09 10:30:00,52.7,52.76,52.61,52.76,7764.0,50.6267,50.6843,50.5403,50.6843,7764.0
2021-08-09 10:35:00,52.76,52.84,52.74,52.79,9039.0,50.6843,50.7612,50.6651,50.7132,9039.0
2021-08-09 10:40:00,52.8,52.84,52.75,52.79,5002.0,50.7228,50.7612,50.6747,50.7132,5002.0
2021-08-09 10:45:00,52.8,52.9,52.8,52.82,9814.0,50.7228,50.8188,50.7228,50.742,9814.0
2021-08-09 10:50:00,52.83,52.98,52.83,52.91,6386.0,50.7516,50.8957,50.7516,50.8284,6386.0
2021-08-09 10:55:00,52.94,53.01,52.93,52.94,7082.0,50.8573,50.9245,50.8477,50.8573,7082.0
2021-08-09 11:00:00,52.93,52.93,52.83,52.87,12061.0,50.8477,50.8477,50.7516,50.79,12061.0
2021-08-09 11:05:00,52.88,52.94,52.87,52.88,4081.0,50.7996,50.8573,50.79,50.7996,4081.0
2021-08-09 11:10:00,52.89,52.99,52.88,52.97,3470.0,50.8092,50.9053,50.7996,50.8861,3470.0
2021-08-09 11:15:00,52.98,53.0,52.95,52.95,14791.0,50.8957,50.9149,50.8669,50.8669,14791.0
2021-08-09 11:20:00,52.94,52.98,52.94,52.96,6037.0,50.8573,50.8957,50.8573,50.8765,6037.0
2021-08-09 11:25:00,52.95,53.0,52.91,52.99,2833.0,50.8669,50.9149,50.8284,50.9053,2833.0
2021-08-09 11:30:00,52.99,53.13,52.98,53.04,8554.0,50.9053,51.0398,50.8957,50.9533,8554.0
2021-08-09 11:35:00,53.05,53.11,53.03,53.06,9157.0,50.9629,51.0206,50.9437,50.9725,9157.0
2021-08-09 11:40:00,53.08,53.13,53.06,53.11,5581.0,50.9918,51.0398,50.9725,51.0206,5581.0
2021-08-09 11:45:00,53.12,53.22,53.12,53.22,7602.0,51.0302,51.1263,51.0302,51.1263,7602.0
2021-08-09 11:50:00,53.23,53.26,53.16,53.26,7549.0,51.1359,51.1647,51.0686,51.1647,7549.0
2021-08-09 11:55:00,53.24,53.25,53.21,53.22,5440.0,51.1455,51.1551,51.1166,51.1263,5440.0
2021-08-09 12:00:00,53.23,53.32,53.16,53.16,5472.0,51.1359,51.2223,51.0686,51.0686,5472.0
2021-08-09 12:05:00,53.17,53.19,53.16,53.17,3668.0,51.0782,51.0974,51.0686,51.0782,3668.0
2021-08-09 12:10:00,53.17,53.23,53.17,53.19,6824.0,51.0782,51.1359,51.0782,51.0974,6824.0
2021-08-09 12:15:00,53.22,53.24,53.18,53.18,5285.0,51.1263,51.1455,51.0878,51.0878,5285.0
2021-08-09 12:20:00,53.18,53.21,53.08,53.11,8482.0,51.0878,51.1166,50.9918,51.0206,8482.0
2021-08-09 12:25:00,53.1,53.12,53.09,53.1,5733.0,51.011,51.0302,51.0014,51.011,5733.0
2021-08-09 12:30:00,53.1,53.11,53.05,53.05,4556.0,51.011,51.0206,50.9629,50.9629,4556.0
2021-08-09 12:35:00,53.05,53.1,53.04,53.09,3438.0,50.9629,51.011,50.9533,51.0014,3438.0
2021-08-09 12:40:00,53.1,53.12,53.08,53.12,4267.0,51.011,51.0302,50.9918,51.0302,4267.0
2021-08-09 12:45:00,53.12,53.13,53.03,53.03,3969.0,51.0302,51.0398,50.9437,50.9437,3969.0
2021-08-09 12:50:00,53.03,53.11,53.02,53.1,3976.0,50.9437,51.0206,50.9341,51.011,3976.0
2021-08-09 12:55:00,53.1,53.17,53.09,53.15,2804.0,51.011,51.0782,51.0014,51.059,2804.0
2021-08-09 13:00:00,53.16,53.19,53.16,53.17,4422.0,51.0686,51.0974,51.0686,51.0782,4422.0
2021-08-09 13:05:00,53.16,53.18,53.15,53.16,5760.0,51.0686,51.0878,51.059,51.0686,5760.0
2021-08-09 13:10:00,53.16,53.16,53.11,53.12,4519.0,51.0686,51.0686,51.0206,51.0302,4519.0
2021-08-09 13:15:00,53.1,53.12,52.98,53.04,8668.0,51.011,51.0302,50.8957,50.9533,8668.0
2021-08-09 13:20:00,53.04,53.09,53.04,53.07,9327.0,50.9533,51.0014,50.9533,50.9822,9327.0
2021-08-09 13:25:00,53.06,53.08,53.04,53.05,4662.0,50.9725,50.9918,50.9533,50.9629,4662.0
2021-08-09 13:30:00,53.04,53.04,53.0,53.0,2562.0,50.9533,50.9533,50.9149,50.9149,2562.0
2021-08-09 13:35:00,53.01,53.05,53.01,53.04,7138.0,50.9245,50.9629,50.9245,50.9533,7138.0
2021-08-09 13:40:00,53.03,53.03,52.94,52.98,6488.0,50.9437,50.9437,50.8573,50.8957,6488.0
2021-08-09 13:45:00,52.97,53.0,52.96,52.99,3013.0,50.8861,50.9149,50.8765,50.9053,3013.0
2021-08-09 13:50:00,52.99,53.04,52.98,53.02,3631.0,50.9053,50.9533,50.8957,50.9341,3631.0
2021-08-09 13:55:00,53.02,53.03,53.0,53.01,6336.0,50.9341,50.9437,50.9149,50.9245,6336.0
2021-08-09 14:00:00,53.02,53.09,53.02,53.08,4426.0,50.9341,51.0014,50.9341,50.9918,4426.0
2021-08-09 14:05:00,53.08,53.08,53.05,53.06,3844.0,50.9918,50.9918,50.9629,50.9725,3844.0
2021-08-09 14:10:00,53.06,53.06,53.02,53.04,5688.0,50.9725,50.9725,50.9341,50.9533,5688.0
2021-08-09 14:15:00,53.05,53.07,53.02,53.04,6745.0,50.9629,50.9822,50.9341,50.9533,6745.0
2021-08-09 14:20:00,53.04,53.06,53.01,53.01,4690.0,50.9533,50.9725,50.9245,50.9245,4690.0
2021-08-09 14:25:00,53.01,53.03,52.98,53.01,6566.0,50.9245,50.9437,50.8957,50.9245,6566.0
2021-08-09 14:30:00,53.01,53.04,52.99,53.04,7726.0,50.9245,50.9533,50.9053,50.9533,7726.0
2021-08-09 14:35:00,53.05,53.06,53.02,53.02,6908.0,50.9629,50.9725,50.9341,50.9341,6908.0
2021-08-09 14:40:00,53.02,53.02,52.96,52.98,7858.0,50.9341,50.9341,50.8765,50.8957,7858.0
2021-08-09 14:45:00,52.98,52.99,52.94,52.96,6540.0,50.8957,50.9053,50.8573,50.8765,6540.0
2021-08-09 14:50:00,52.96,52.97,52.92,52.92,4154.0,50.8765,50.8861,50.8381,50.8381,4154.0
2021-08-09 14:55:00,52.92,52.92,52.88,52.88,6487.0,50.8381,50.8381,50.7996,50.7996,6487.0
2021-08-09 15:00:00,52.9,52.9,52.8,52.83,10481.0,50.8188,50.8188,50.7228,50.7516,10481.0
2021-08-09 15:05:00,52.82,52.82,52.78,52.82,8854.0,50.742,50.742,50.7036,50.742,8854.0
2021-08-09 15:10:00,52.83,52.88,52.82,52.88,9956.0,50.7516,50.7996,50.742,50.7996,9956.0
2021-08-09 15:15:00,52.87,52.88,52.83,52.86,9750.0,50.79,50.7996,50.7516,50.7804,9750.0
2021-08-09 15:20:00,52.86,52.86,52.73,52.73,13715.0,50.7804,50.7804,50.6555,50.6555,13715.0
2021-08-09 15:25:00,52.73,52.74,52.71,52.72,9460.0,50.6555,50.6651,50.6363,50.6459,9460.0
2021-08-09 15:30:00,52.72,52.74,52.69,52.71,17350.0,50.6459,50.6651,50.6171,50.6363,17350.0
2021-08-09 15:35:00,52.7,52.77,52.68,52.74,18650.0,50.6267,50.694,50.6075,50.6651,18650.0
2021-08-09 15:40:00,52.73,52.74,52.65,52.67,20371.0,50.6555,50.6651,50.5787,50.5979,20371.0
2021-08-09 15:45:00,52.66,52.7,52.59,52.6,33801.0,50.5883,50.6267,50.521,50.5306,33801.0
2021-08-09 15:50:00,52.58,52.69,52.58,52.61,59653.0,50.5114,50.6171,50.5114,50.5403,59653.0
2021-08-09 15:55:00,52.62,52.67,52.55,52.56,124839.0,50.5499,50.5979,50.4826,50.4922,124839.0
2021-08-10 09:30:00,52.47,52.64,52.32,52.58,36106.0,50.4058,50.5691,50.2617,50.5114,36106.0
2021-08-10 09:35:00,52.61,52.67,52.47,52.66,11103.0,50.5403,50.5979,50.4058,50.5883,11103.0
2021-08-10 09:40:00,52.65,52.84,52.5,52.77,16883.0,50.5787,50.7612,50.4346,50.694,16883.0
2021-08-10 09:45:00,52.78,52.78,52.52,52.52,8961.0,50.7036,50.7036,50.4538,50.4538,8961.0
2021-08-10 09:50:00,52.51,52.77,52.51,52.74,8843.0,50.4442,50.694,50.4442,50.6651,8843.0
2021-08-10 09:55:00,52.76,52.92,52.75,52.87,25145.0,50.6843,50.8381,50.6747,50.79,25145.0
2021-08-10 10:00:00,52.89,53.17,52.89,53.16,25115.0,50.8092,51.0782,50.8092,51.0686,25115.0
2021-08-10 10:05:00,53.19,53.19,53.07,53.17,8193.0,51.0974,51.0974,50.9822,51.0782,8193.0
2021-08-10 10:10:00,53.17,53.18,53.02,53.16,12168.0,51.0782,51.0878,50.9341,51.0686,12168.0
2021-08-10 10:15:00,53.2,53.2,53.11,53.11,9068.0,51.107,51.107,51.0206,51.0206,9068.0
2021-08-10 10:20:00,53.13,53.2,53.03,53.18,15040.0,51.0398,51.107,50.9437,51.0878,15040.0
2021-08-10 10:25:00,53.18,53.39,53.18,53.39,12585.0,51.0878,51.2896,51.0878,51.2896,12585.0
2021-08-10 10:30:00,53.39,53.41,53.32,53.36,18611.0,51.2896,51.3088,51.2223,51.2607,18611.0
2021-08-10 10:35:00,53.36,53.46,53.27,53.31,16915.0,51.2607,51.3568,51.1743,51.2127,16915.0
2021-08-10 10:40:00,53.31,53.5,53.31,53.49,13897.0,51.2127,51.3952,51.2127,51.3856,13897.0
2021-08-10 10:45:00,53.47,53.5,53.38,53.48,8988.0,51.3664,51.3952,51.28,51.376,8988.0
2021-08-10 10:50:00,53.49,53.63,53.43,53.5,147961.0,51.3856,51.5201,51.328,51.3952,147961.0
2021-08-10 10:55:00,53.47,53.57,53.38,53.45,15521.0,51.3664,51.4625,51.28,51.3472,15521.0
2021-08-10 11:00:00,53.49,53.5,53.42,53.46,15002.0,51.3856,51.3952,51.3184,51.3568,15002.0
2021-08-10 11:05:00,53.46,53.48,53.38,53.48,16296.0,51.3568,51.376,51.28,51.376,16296.0
2021-08-10 11:10:00,53.5,53.59,53.37,53.58,17336.0,51.3952,51.4817,51.2704,51.4721,17336.0
2021-08-10 11:15:00,53.59,53.63,53.45,53.63,13723.0,51.4817,51.5201,51.3472,51.5201,13723.0
2021-08-10 11:20:00,53.62,53.67,53.58,53.61,7989.0,51.5105,51.5585,51.4721,51.5009,7989.0
2021-08-10 11:25:00,53.62,53.68,53.6,53.68,11526.0,51.5105,51.5682,51.4913,51.5682,11526.0
2021-08-10 11:30:00,53.72,53.72,53.6,53.65,10496.0,51.6066,51.6066,51.4913,51.5393,10496.0
2021-08-10 11:35:00,53.64,53.74,53.63,53.73,8227.0,51.5297,51.6258,51.5201,51.6162,8227.0
2021-08-10 11:40:00,53.72,53.82,53.67,53.81,6349.0,51.6066,51.7026,51.5585,51.693,6349.0
2021-08-10 11:45:00,53.8,53.82,53.78,53.8,8185.0,51.6834,51.7026,51.6642,51.6834,8185.0
2021-08-10 11:50:00,53.8,53.8,53.72,53.77,6615.0,51.6834,51.6834,51.6066,51.6546,6615.0
2021-08-10 11:55:00,53.79,53.88,53.76,53.86,8488.0,51.6738,51.7603,51.645,51.7411,8488.0
2021-08-10 12:00:00,53.87,53.91,53.81,53.81,9402.0,51.7507,51.7891,51.693,51.693,9402.0
2021-08-10 12:05:00,53.78,53.89,53.78,53.84,8870.0,51.6642,51.7699,51.6642,51.7219,8870.0
2021-08-10 12:10:00,53.84,53.94,53.84,53.88,10195.0,51.7219,51.8179,51.7219,51.7603,10195.0
2021-08-10 12:15:00,53.87,53.93,53.86,53.88,5323.0,51.7507,51.8083,51.7411,51.7603,5323.0
2021-08-10 12:20:00,53.87,53.96,53.87,53.91,10212.0,51.7507,51.8371,51.7507,51.7891,10212.0
2021-08-10 12:25:00,53.91,53.97,53.89,53.93,10872.0,51.7891,51.8467,51.7699,51.8083,10872.0
2021-08-10 12:30:00,53.93,53.95,53.85,53.89,10748.0,51.8083,51.8275,51.7315,51.7699,10748.0
2021-08-10 12:35:00,53.88,54.01,53.84,54.01,28264.0,51.7603,51.8852,51.7219,51.8852,28264.0
2021-08-10 12:40:00,54.01,54.05,53.97,53.98,18793.0,51.8852,51.9236,51.8467,51.8564,18793.0
2021-08-10 12:45:00,53.98,54.0,53.9,53.9,6150.0,51.8564,51.8756,51.7795,51.7795,6150.0
2021-08-10 12:50:00,53.9,53.96,53.88,53.96,5141.0,51.7795,51.8371,51.7603,51.8371,5141.0
2021-08-10 12:55:00,53.96,53.99,53.92,53.99,8596.0,51.8371,51.866,51.7987,51.866,8596.0
2021-08-10 13:00:00,54.0,54.0,53.91,53.91,9661.0,51.8756,51.8756,51.7891,51.7891,9661.0
2021-08-10 13:05:00,53.89,53.97,53.89,53.97,5960.0,51.7699,51.8467,51.7699,51.8467,5960.0
2021-08-10 13:10:00,53.98,54.04,53.97,54.03,6063.0,51.8564,51.914,51.8467,51.9044,6063.0
2021-08-10 13:15:00,54.03,54.11,54.03,54.11,4971.0,51.9044,51.9812,51.9044,51.9812,4971.0
2021-08-10 13:20:00,54.12,54.15,54.07,54.11,6448.0,51.9908,52.0197,51.9428,51.9812,6448.0
2021-08-10 13:25:00,54.07,54.09,54.04,54.07,6904.0,51.9428,51.962,51.914,51.9428,6904.0
2021-08-10 13:30:00,54.07,54.12,54.01,54.12,7089.0,51.9428,51.9908,51.8852,51.9908,7089.0
2021-08-10 13:35:00,54.11,54.11,53.98,54.03,14430.0,51.9812,51.9812,51.8564,51.9044,14430.0
2021-08-10 13:40:00,54.03,54.08,54.01,54.03,19598.0,51.9044,51.9524,51.8852,51.9044,19598.0
2021-08-10 13:45:00,53.99,54.03,53.92,53.97,17850.0,51.866,51.9044,51.7987,51.8467,17850.0
2021-08-10 13:50:00,53.96,53.98,53.94,53.96,7870.0,51.8371,51.8564,51.8179,51.8371,7870.0
2021-08-10 13:55:00,53.96,54.0,53.94,54.0,5515.0,51.8371,51.8756,51.8179,51.8756,5515.0
2021-08-10 14:00:00,53.99,54.0,53.92,53.98,10066.0,51.866,51.8756,51.7987,51.8564,10066.0
2021-08-10 14:05:00,53.96,53.96,53.89,53.91,5526.0,51.8371,51.8371,51.7699,51.7891,5526.0
2021-08-10 14:10:00,53.86,53.87,53.79,53.8,5590.0,51.7411,51.7507,51.6738,51.6834,5590.0
2021-08-10 14:15:00,53.76,53.82,53.74,53.82,5609.0,51.645,51.7026,51.6258,51.7026,5609.0
2021-08-10 14:20:00,53.83,53.83,53.75,53.76,5012.0,51.7123,51.7123,51.6354,51.645,5012.0
2021-08-10 14:25:00,53.76,53.77,53.69,53.69,6031.0,51.645,51.6546,51.5778,51.5778,6031.0
2021-08-10 14:30:00,53.69,53.69,53.59,53.62,10131.0,51.5778,51.5778,51.4817,51.5105,10131.0
2021-08-10 14:35:00,53.62,53.64,53.6,53.62,11489.0,51.5105,51.5297,51.4913,51.5105,11489.0
2021-08-10 14:40:00,53.64,53.68,53.62,53.64,9012.0,51.5297,51.5682,51.5105,51.5297,9012.0
2021-08-10 14:45:00,53.63,53.64,53.53,53.59,11061.0,51.5201,51.5297,51.4241,51.4817,11061.0
2021-08-10 14:50:00,53.58,53.6,53.57,53.59,6387.0,51.4721,51.4913,51.4625,51.4817,6387.0
2021-08-10 14:55:00,53.59,53.61,53.51,53.51,11236.0,51.4817,51.5009,51.4048,51.4048,11236.0
2021-08-10 15:00:00,53.52,53.55,53.5,53.51,8374.0,51.4145,51.4433,51.3952,51.4048,8374.0
2021-08-10 15:05:00,53.5,53.5,53.43,53.45,9047.0,51.3952,51.3952,51.328,51.3472,9047.0
2021-08-10 15:10:00,53.45,53.47,53.35,53.38,13189.0,51.3472,51.3664,51.2511,51.28,13189.0
2021-08-10 15:15:00,53.39,53.4,53.34,53.37,11070.0,51.2896,51.2992,51.2415,51.2704,11070.0
2021-08-10 15:20:00,53.39,53.45,53.38,53.39,13044.0,51.2896,51.3472,51.28,51.2896,13044.0
2021-08-10 15:25:00,53.37,53.43,53.36,53.43,7033.0,51.2704,51.328,51.2607,51.328,7033.0
2021-08-10 15:30:00,53.43,53.43,53.36,53.4,16005.0,51.328,51.328,51.2607,51.2992,16005.0
2021-08-10 15:35:00,53.4,53.41,53.28,53.3,15192.0,51.2992,51.3088,51.1839,51.2031,15192.0
2021-08-10 15:40:00,53.31,53.34,53.27,53.29,21164.0,51.2127,51.2415,51.1743,51.1935,21164.0
2021-08-10 15:45:00,53.29,53.31,53.26,53.3,31166.0,51.1935,51.2127,51.1647,51.2031,31166.0
2021-08-10 15:50:00,53.31,53.37,53.26,53.3,44713.0,51.2127,51.2704,51.1647,51.2031,44713.0
2021-08-10 15:55:00,53.3,53.46,53.26,53.45,116305.0,51.2031,51.3568,51.1647,51.3472,116305.0
2021-08-11 09:30:00,53.31,53.47,52.95,52.99,36595.0,51.2127,51.3664,50.8669,50.9053,36595.0
2021-08-11 09:35:00,53.03,53.3,52.97,53.27,14246.0,50.9437,51.2031,50.8861,51.1743,14246.0
2021-08-11 09:40:00,53.26,53.26,53.07,53.21,9362.0,51.1647,51.1647,50.9822,51.1166,9362.0
2021-08-11 09:45:00,53.21,53.46,53.2,53.44,12455.0,51.1166,51.3568,51.107,51.3376,12455.0
2021-08-11 09:50:00,53.47,53.56,53.37,53.54,11162.0,51.3664,51.4529,51.2704,51.4337,11162.0
2021-08-11 09:55:00,53.58,53.66,53.51,53.63,6932.0,51.4721,51.5489,51.4048,51.5201,6932.0
2021-08-11 10:00:00,53.65,53.69,53.63,53.69,7128.0,51.5393,51.5778,51.5201,51.5778,7128.0
2021-08-11 10:05:00,53.7,53.77,53.57,53.75,13752.0,51.5874,51.6546,51.4625,51.6354,13752.0
2021-08-11 10:10:00,53.76,53.8,53.72,53.72,8234.0,51.645,51.6834,51.6066,51.6066,8234.0
2021-08-11 10:15:00,53.67,53.85,53.63,53.84,16569.0,51.5585,51.7315,51.5201,51.7219,16569.0
2021-08-11 10:20:00,53.84,53.91,53.78,53.78,8894.0,51.7219,51.7891,51.6642,51.6642,8894.0
2021-08-11 10:25:00,53.79,53.83,53.72,53.76,9259.0,51.6738,51.7123,51.6066,51.645,9259.0
2021-08-11 10:30:00,53.74,53.78,53.65,53.68,8435.0,51.6258,51.6642,51.5393,51.5682,8435.0
2021-08-11 10:35:00,53.68,53.77,53.66,53.76,10433.0,51.5682,51.6546,51.5489,51.645,10433.0
2021-08-11 10:40:00,53.78,53.87,53.76,53.87,9981.0,51.6642,51.7507,51.645,51.7507,9981.0
2021-08-11 10:45:00,53.89,53.94,53.86,53.92,15203.0,51.7699,51.8179,51.7411,51.7987,15203.0
2021-08-11 10:50:00,53.9,54.01,53.9,53.98,13133.0,51.7795,51.8852,51.7795,51.8564,13133.0
2021-08-11 10:55:00,53.98,54.02,53.87,53.88,7796.0,51.8564,51.8948,51.7507,51.7603,7796.0
2021-08-11 11:00:00,53.88,53.91,53.8,53.91,8663.0,51.7603,51.7891,51.6834,51.7891,8663.0
2021-08-11 11:05:00,53.92,53.93,53.79,53.79,11448.0,51.7987,51.8083,51.6738,51.6738,11448.0
2021-08-11 11:10:00,53.77,53.85,53.75,53.83,5315.0,51.6546,51.7315,51.6354,51.7123,5315.0
2021-08-11 11:15:00,53.83,53.9,53.79,53.9,12593.0,51.7123,51.7795,51.6738,51.7795,12593.0
2021-08-11 11:20:00,53.9,54.02,53.9,54.0,10458.0,51.7795,51.8948,51.7795,51.8756,10458.0
2021-08-11 11:25:00,54.01,54.03,53.88,53.89,7087.0,51.8852,51.9044,51.7603,51.7699,7087.0
2021-08-11 11:30:00,53.87,53.91,53.84,53.88,5233.0,51.7507,51.7891,51.7219,51.7603,5233.0
2021-08-11 11:35:00,53.88,53.88,53.82,53.83,4773.0,51.7603,51.7603,51.7026,51.7123,4773.0
2021-08-11 11:40:00,53.83,53.84,53.77,53.78,6591.0,51.7123,51.7219,51.6546,51.6642,6591.0
2021-08-11 11:45:00,53.77,53.81,53.74,53.77,12414.0,51.6546,51.693,51.6258,51.6546,12414.0
2021-08-11 11:50:00,53.76,53.76,53.68,53.72,6082.0,51.645,51.645,51.5682,51.6066,6082.0
2021-08-11 11:55:00,53.71,53.75,53.71,53.73,8057.0,51.597,51.6354,51.597,51.6162,8057.0
2021-08-11 12:00:00,53.73,53.82,53.73,53.81,4669.0,51.6162,51.7026,51.6162,51.693,4669.0
2021-08-11 12:05:00,53.82,53.89,53.82,53.86,4545.0,51.7026,51.7699,51.7026,51.7411,4545.0
2021-08-11 12:10:00,53.85,53.88,53.82,53.85,9137.0,51.7315,51.7603,51.7026,51.7315,9137.0
2021-08-11 12:15:00,53.86,53.9,53.85,53.86,4993.0,51.7411,51.7795,51.7315,51.7411,4993.0
2021-08-11 12:20:00,53.87,53.87,53.8,53.86,7907.0,51.7507,51.7507,51.6834,51.7411,7907.0
2021-08-11 12:25:00,53.86,53.93,53.86,53.92,5262.0,51.7411,51.8083,51.7411,51.7987,5262.0
2021-08-11 12:30:00,53.93,53.96,53.9,53.92,6742.0,51.8083,51.8371,51.7795,51.7987,6742.0
2021-08-11 12:35:00,53.92,53.97,53.92,53.96,3031.0,51.7987,51.8467,51.7987,51.8371,3031.0
2021-08-11 12:40:00,53.96,53.98,53.93,53.93,5175.0,51.8371,51.8564,51.8083,51.8083,5175.0
2021-08-11 12:45:00,53.92,54.0,53.91,53.97,10021.0,51.7987,51.8756,51.7891,51.8467,10021.0
2021-08-11 12:50:00,53.96,54.08,53.96,54.08,4617.0,51.8371,51.9524,51.8371,51.9524,4617.0
2021-08-11 12:55:00,54.07,54.12,54.04,54.05,4765.0,51.9428,51.9908,51.914,51.9236,4765.0
2021-08-11 13:00:00,54.05,54.13,54.02,54.09,12723.0,51.9236,52.0005,51.8948,51.962,12723.0
2021-08-11 13:05:00,54.1,54.13,54.09,54.1,3980.0,51.9716,52.0005,51.962,51.9716,3980.0
2021-08-11 13:10:00,54.1,54.18,54.07,54.16,13713.0,51.9716,52.0485,51.9428,52.0293,13713.0
2021-08-11 13:15:00,54.15,54.29,54.15,54.27,28468.0,52.0197,52.1542,52.0197,52.1349,28468.0
2021-08-11 13:20:00,54.27,54.32,54.26,54.3,15995.0,52.1349,52.183,52.1253,52.1638,15995.0
2021-08-11 13:25:00,54.31,54.34,54.3,54.32,9783.0,52.1734,52.2022,52.1638,52.183,9783.0
2021-08-11 13:30:00,54.33,54.41,54.33,54.4,34203.0,52.1926,52.2694,52.1926,52.2598,34203.0
2021-08-11 13:35:00,54.4,54.45,54.39,54.43,13175.0,52.2598,52.3079,52.2502,52.2886,13175.0
2021-08-11 13:40:00,54.43,54.61,54.43,54.61,50933.0,52.2886,52.4616,52.2886,52.4616,50933.0
2021-08-11 13:45:00,54.6,54.7,54.6,54.68,30303.0,52.452,52.548,52.452,52.5288,30303.0
2021-08-11 13:50:00,54.7,54.84,54.7,54.8,26033.0,52.548,52.6825,52.548,52.6441,26033.0
2021-08-11 13:55:00,54.79,54.82,54.76,54.77,27308.0,52.6345,52.6633,52.6057,52.6153,27308.0
2021-08-11 14:00:00,54.78,54.88,54.77,54.85,41297.0,52.6249,52.7209,52.6153,52.6921,41297.0
2021-08-11 14:05:00,54.84,54.94,54.81,54.92,34959.0,52.6825,52.7786,52.6537,52.7594,34959.0
2021-08-11 14:10:00,54.92,54.95,54.89,54.95,19019.0,52.7594,52.7882,52.7306,52.7882,19019.0
2021-08-11 14:15:00,54.96,54.96,54.91,54.95,14082.0,52.7978,52.7978,52.7498,52.7882,14082.0
2021-08-11 14:20:00,54.96,55.02,54.94,54.98,37250.0,52.7978,52.8554,52.7786,52.817,37250.0
2021-08-11 14:25:00,54.97,55.11,54.97,55.1,38211.0,52.8074,52.9419,52.8074,52.9323,38211.0
2021-08-11 14:30:00,55.1,55.2,55.03,55.06,53390.0,52.9323,53.0284,52.865,52.8939,53390.0
2021-08-11 14:35:00,55.07,55.09,55.0,55.06,13130.0,52.9035,52.9227,52.8362,52.8939,13130.0
2021-08-11 14:40:00,55.07,55.1,55.04,55.05,19343.0,52.9035,52.9323,52.8747,52.8843,19343.0
2021-08-11 14:45:00,55.05,55.14,55.04,55.13,19347.0,52.8843,52.9707,52.8747,52.9611,19347.0
2021-08-11 14:50:00,55.13,55.13,55.0,55.03,31586.0,52.9611,52.9611,52.8362,52.865,31586.0
2021-08-11 14:55:00,55.01,55.01,54.87,54.88,15868.0,52.8458,52.8458,52.7113,52.7209,15868.0
2021-08-11 15:00:00,54.88,54.94,54.87,54.91,13312.0,52.7209,52.7786,52.7113,52.7498,13312.0
2021-08-11 15:05:00,54.91,54.93,54.84,54.89,15405.0,52.7498,52.769,52.6825,52.7306,15405.0
2021-08-11 15:10:00,54.88,54.99,54.86,54.98,16630.0,52.7209,52.8266,52.7017,52.817,16630.0
2021-08-11 15:15:00,54.98,55.11,54.98,55.11,21005.0,52.817,52.9419,52.817,52.9419,21005.0
2021-08-11 15:20:00,55.13,55.15,55.07,55.09,26084.0,52.9611,52.9803,52.9035,52.9227,26084.0
2021-08-11 15:25:00,55.09,55.2,55.08,55.17,17191.0,52.9227,53.0284,52.9131,52.9995,17191.0
2021-08-11 15:30:00,55.16,55.23,55.13,55.2,29289.0,52.9899,53.0572,52.9611,53.0284,29289.0
2021-08-11 15:35:00,55.2,55.28,55.18,55.26,29951.0,53.0284,53.1052,53.0091,53.086,29951.0
2021-08-11 15:40:00,55.26,55.31,55.24,55.31,51017.0,53.086,53.134,53.0668,53.134,51017.0
2021-08-11 15:45:00,55.31,55.34,55.26,55.27,50370.0,53.134,53.1628,53.086,53.0956,50370.0
2021-08-11 15:50:00,55.26,55.31,55.22,55.23,75753.0,53.086,53.134,53.0476,53.0572,75753.0
2021-08-11 15:55:00,55.22,55.4,55.2,55.38,199812.0,53.0476,53.2205,53.0284,53.2013,199812.0
2021-08-12 09:30:00,55.46,55.74,55.31,55.47,50154.0,53.2781,53.5471,53.134,53.2877,50154.0
2021-08-12 09:35:00,55.49,55.69,55.28,55.68,35415.0,53.3069,53.4991,53.1052,53.4895,35415.0
2021-08-12 09:40:00,55.67,55.82,55.61,55.79,18507.0,53.4799,53.624,53.4222,53.5951,18507.0
2021-08-12 09:45:00,55.82,55.84,55.14,55.16,21031.0,53.624,53.6432,52.9707,52.9899,21031.0
2021-08-12 09:50:00,55.15,55.22,54.79,54.8,28268.0,52.9803,53.0476,52.6345,52.6441,28268.0
2021-08-12 09:55:00,54.78,54.92,54.65,54.87,18025.0,52.6249,52.7594,52.5,52.7113,18025.0
2021-08-12 10:00:00,54.86,54.88,54.65,54.69,13138.0,52.7017,52.7209,52.5,52.5384,13138.0
2021-08-12 10:05:00,54.65,54.71,54.55,54.64,13547.0,52.5,52.5576,52.4039,52.4904,13547.0
2021-08-12 10:10:00,54.59,54.63,54.49,54.51,7911.0,52.4424,52.4808,52.3463,52.3655,7911.0
2021-08-12 10:15:00,54.49,54.49,54.33,54.36,15857.0,52.3463,52.3463,52.1926,52.2214,15857.0
2021-08-12 10:20:00,54.37,54.64,54.37,54.61,7668.0,52.231,52.4904,52.231,52.4616,7668.0
2021-08-12 10:25:00,54.6,54.62,54.44,54.46,18805.0,52.452,52.4712,52.2983,52.3175,18805.0
2021-08-12 10:30:00,54.47,54.58,54.36,54.54,15983.0,52.3271,52.4327,52.2214,52.3943,15983.0
2021-08-12 10:35:00,54.54,54.68,54.46,54.67,12860.0,52.3943,52.5288,52.3175,52.5192,12860.0
2021-08-12 10:40:00,54.7,54.71,54.49,54.51,35045.0,52.548,52.5576,52.3463,52.3655,35045.0
2021-08-12 10:45:00,54.49,54.84,54.42,54.79,10520.0,52.3463,52.6825,52.279,52.6345,10520.0
2021-08-12 10:50:00,54.81,54.87,54.74,54.75,9119.0,52.6537,52.7113,52.5865,52.5961,9119.0
2021-08-12 10:55:00,54.72,54.84,54.7,54.74,16137.0,52.5672,52.6825,52.548,52.5865,16137.0
2021-08-12 11:00:00,54.73,54.75,54.61,54.64,21505.0,52.5768,52.5961,52.4616,52.4904,21505.0
2021-08-12 11:05:00,54.64,54.64,54.45,54.5,15349.0,52.4904,52.4904,52.3079,52.3559,15349.0
2021-08-12 11:10:00,54.48,54.56,54.48,54.52,12993.0,52.3367,52.4135,52.3367,52.3751,12993.0
2021-08-12 11:15:00,54.52,54.59,54.51,54.55,8106.0,52.3751,52.4424,52.3655,52.4039,8106.0
2021-08-12 11:20:00,54.54,54.62,54.47,54.53,14174.0,52.3943,52.4712,52.3271,52.3847,14174.0
2021-08-12 11:25:00,54.53,54.65,54.51,54.62,11040.0,52.3847,52.5,52.3655,52.4712,11040.0
2021-08-12 11:30:00,54.59,54.6,54.52,54.59,10634.0,52.4424,52.452,52.3751,52.4424,10634.0
2021-08-12 11:35:00,54.54,54.6,54.54,54.55,9386.0,52.3943,52.452,52.3943,52.4039,9386.0
2021-08-12 11:40:00,54.53,54.55,54.45,54.48,16355.0,52.3847,52.4039,52.3079,52.3367,16355.0
2021-08-12 11:45:00,54.44,54.48,54.42,54.46,7712.0,52.2983,52.3367,52.279,52.3175,7712.0
2021-08-12 11:50:00,54.47,54.55,54.47,54.52,10736.0,52.3271,52.4039,52.3271,52.3751,10736.0
2021-08-12 11:55:00,54.51,54.57,54.49,54.5,5668.0,52.3655,52.4231,52.3463,52.3559,5668.0
2021-08-12 12:00:00,54.5,54.61,54.5,54.59,8875.0,52.3559,52.4616,52.3559,52.4424,8875.0
2021-08-12 12:05:00,54.61,54.63,54.55,54.61,8557.0,52.4616,52.4808,52.4039,52.4616,8557.0
2021-08-12 12:10:00,54.59,54.65,54.56,54.58,7705.0,52.4424,52.5,52.4135,52.4327,7705.0
2021-08-12 12:15:00,54.56,54.6,54.52,54.59,6976.0,52.4135,52.452,52.3751,52.4424,6976.0
2021-08-12 12:20:00,54.59,54.59,54.46,54.49,10264.0,52.4424,52.4424,52.3175,52.3463,10264.0
2021-08-12 12:25:00,54.49,54.6,54.49,54.59,6389.0,52.3463,52.452,52.3463,52.4424,6389.0
2021-08-12 12:30:00,54.6,54.63,54.6,54.61,5201.0,52.452,52.4808,52.452,52.4616,5201.0
2021-08-12 12:35:00,54.62,54.75,54.62,54.74,8621.0,52.4712,52.5961,52.4712,52.5865,8621.0
2021-08-12 12:40:00,54.75,54.83,54.74,54.83,6978.0,52.5961,52.6729,52.5865,52.6729,6978.0
2021-08-12 12:45:00,54.82,54.85,54.8,54.8,3775.0,52.6633,52.6921,52.6441,52.6441,3775.0
2021-08-12 12:50:00,54.77,54.8,54.71,54.71,5523.0,52.6153,52.6441,52.5576,52.5576,5523.0
2021-08-12 12:55:00,54.68,54.71,54.65,54.71,5702.0,52.5288,52.5576,52.5,52.5576,5702.0
2021-08-12 13:00:00,54.7,54.7,54.65,54.66,8434.0,52.548,52.548,52.5,52.5096,8434.0
2021-08-12 13:05:00,54.66,54.67,54.59,54.61,7532.0,52.5096,52.5192,52.4424,52.4616,7532.0
2021-08-12 13:10:00,54.61,54.62,54.5,54.5,9171.0,52.4616,52.4712,52.3559,52.3559,9171.0
2021-08-12 13:15:00,54.5,54.5,54.42,54.48,10563.0,52.3559,52.3559,52.279,52.3367,10563.0
2021-08-12 13:20:00,54.46,54.5,54.42,54.49,5390.0,52.3175,52.3559,52.279,52.3463,5390.0
2021-08-12 13:25:00,54.5,54.5,54.43,54.46,5130.0,52.3559,52.3559,52.2886,52.3175,5130.0
2021-08-12 13:30:00,54.46,54.5,54.43,54.47,5447.0,52.3175,52.3559,52.2886,52.3271,5447.0
2021-08-12 13:35:00,54.45,54.49,54.45,54.46,7451.0,52.3079,52.3463,52.3079,52.3175,7451.0
2021-08-12 13:40:00,54.45,54.49,54.36,54.38,24173.0,52.3079,52.3463,52.2214,52.2406,24173.0
2021-08-12 13:45:00,54.39,54.39,54.26,54.33,18856.0,52.2502,52.2502,52.1253,52.1926,18856.0
2021-08-12 13:50:00,54.31,54.43,54.31,54.38,7980.0,52.1734,52.2886,52.1734,52.2406,7980.0
2021-08-12 13:55:00,54.37,54.41,54.36,54.4,9675.0,52.231,52.2694,52.2214,52.2598,9675.0
2021-08-12 14:00:00,54.38,54.4,54.34,54.39,5530.0,52.2406,52.2598,52.2022,52.2502,5530.0
2021-08-12 14:05:00,54.38,54.46,54.38,54.44,6848.0,52.2406,52.3175,52.2406,52.2983,6848.0
2021-08-12 14:10:00,54.45,54.46,54.42,54.43,6256.0,52.3079,52.3175,52.279,52.2886,6256.0
2021-08-12 14:15:00,54.44,54.45,54.4,54.44,6953.0,52.2983,52.3079,52.2598,52.2983,6953.0
2021-08-12 14:20:00,54.43,54.52,54.42,54.48,14300.0,52.2886,52.3751,52.279,52.3367,14300.0
2021-08-12 14:25:00,54.48,54.51,54.45,54.51,14511.0,52.3367,52.3655,52.3079,52.3655,14511.0
2021-08-12 14:30:00,54.51,54.51,54.44,54.44,13377.0,52.3655,52.3655,52.2983,52.2983,13377.0
2021-08-12 14:35:00,54.44,54.51,54.42,54.48,13409.0,52.2983,52.3655,52.279,52.3367,13409.0
2021-08-12 14:40:00,54.47,54.5,54.45,54.45,8934.0,52.3271,52.3559,52.3079,52.3079,8934.0
2021-08-12 14:45:00,54.44,54.48,54.39,54.41,19890.0,52.2983,52.3367,52.2502,52.2694,19890.0
2021-08-12 14:50:00,54.41,54.42,54.37,54.42,13729.0,52.2694,52.279,52.231,52.279,13729.0
2021-08-12 14:55:00,54.42,54.46,54.38,54.42,17945.0,52.279,52.3175,52.2406,52.279,17945.0
2021-08-12 15:00:00,54.42,54.47,54.41,54.42,16336.0,52.279,52.3271,52.2694,52.279,16336.0
2021-08-12 15:05:00,54.43,54.46,54.43,54.45,16752.0,52.2886,52.3175,52.2886,52.3079,16752.0
2021-08-12 15:10:00,54.45,54.57,54.44,54.56,14907.0,52.3079,52.4231,52.2983,52.4135,14907.0
2021-08-12 15:15:00,54.55,54.56,54.46,54.48,15808.0,52.4039,52.4135,52.3175,52.3367,15808.0
2021-08-12 15:20:00,54.48,54.5,54.43,54.48,17045.0,52.3367,52.3559,52.2886,52.3367,17045.0
2021-08-12 15:25:00,54.48,54.49,54.42,54.45,20900.0,52.3367,52.3463,52.279,52.3079,20900.0
2021-08-12 15:30:00,54.45,54.52,54.42,54.48,31047.0,52.3079,52.3751,52.279,52.3367,31047.0
2021-08-12 15:35:00,54.48,54.51,54.43,54.44,28147.0,52.3367,52.3655,52.2886,52.2983,28147.0
2021-08-12 15:40:00,54.44,54.48,54.39,54.46,33220.0,52.2983,52.3367,52.2502,52.3175,33220.0
2021-08-12 15:45:00,54.45,54.49,54.42,54.48,24056.0,52.3079,52.3463,52.279,52.3367,24056.0
2021-08-12 15:50:00,54.48,54.58,54.43,54.55,63278.0,52.3367,52.4327,52.2886,52.4039,63278.0
2021-08-12 15:55:00,54.55,54.56,54.45,54.46,119673.0,52.4039,52.4135,52.3079,52.3175,119673.0
2021-08-13 09:30:00,54.57,54.82,54.43,54.5,19846.0,52.4231,52.6633,52.2886,52.3559,19846.0
2021-08-13 09:35:00,54.51,54.79,54.41,54.78,14271.0,52.3655,52.6345,52.2694,52.6249,14271.0
2021-08-13 09:40:00,54.8,54.87,54.62,54.66,15571.0,52.6441,52.7113,52.4712,52.5096,15571.0
2021-08-13 09:45:00,54.66,54.72,54.51,54.56,9696.0,52.5096,52.5672,52.3655,52.4135,9696.0
2021-08-13 09:50:00,54.51,54.59,54.35,54.58,12635.0,52.3655,52.4424,52.2118,52.4327,12635.0
2021-08-13 09:55:00,54.59,54.87,54.59,54.76,6337.0,52.4424,52.7113,52.4424,52.6057,6337.0
2021-08-13 10:00:00,54.77,54.79,54.33,54.39,8685.0,52.6153,52.6345,52.1926,52.2502,8685.0
2021-08-13 10:05:00,54.37,54.42,54.26,54.38,16668.0,52.231,52.279,52.1253,52.2406,16668.0
2021-08-13 10:10:00,54.39,54.42,54.23,54.23,9561.0,52.2502,52.279,52.0965,52.0965,9561.0
2021-08-13 10:15:00,54.22,54.37,54.2,54.32,5911.0,52.0869,52.231,52.0677,52.183,5911.0
2021-08-13 10:20:00,54.3,54.36,54.27,54.27,3852.0,52.1638,52.2214,52.1349,52.1349,3852.0
2021-08-13 10:25:00,54.2,54.27,54.08,54.26,11791.0,52.0677,52.1349,51.9524,52.1253,11791.0
2021-08-13 10:30:00,54.25,54.28,54.15,54.17,5170.0,52.1157,52.1446,52.0197,52.0389,5170.0
2021-08-13 10:35:00,54.16,54.27,54.08,54.22,6536.0,52.0293,52.1349,51.9524,52.0869,6536.0
2021-08-13 10:40:00,54.2,54.22,54.15,54.16,2704.0,52.0677,52.0869,52.0197,52.0293,2704.0
2021-08-13 10:45:00,54.16,54.18,54.13,54.18,5645.0,52.0293,52.0485,52.0005,52.0485,5645.0
2021-08-13 10:50:00,54.21,54.22,54.0,54.0,9840.0,52.0773,52.0869,51.8756,51.8756,9840.0
2021-08-13 10:55:00,54.02,54.04,53.97,54.02,10183.0,51.8948,51.914,51.8467,51.8948,10183.0
2021-08-13 11:00:00,54.04,54.11,53.92,53.92,10343.0,51.914,51.9812,51.7987,51.7987,10343.0
2021-08-13 11:05:00,53.91,53.99,53.91,53.97,12314.0,51.7891,51.866,51.7891,51.8467,12314.0
2021-08-13 11:10:00,53.97,54.07,53.97,54.03,4753.0,51.8467,51.9428,51.8467,51.9044,4753.0
2021-08-13 11:15:00,54.02,54.1,54.02,54.09,7058.0,51.8948,51.9716,51.8948,51.962,7058.0
2021-08-13 11:20:00,54.09,54.16,54.06,54.11,6225.0,51.962,52.0293,51.9332,51.9812,6225.0
2021-08-13 11:25:00,54.12,54.13,54.05,54.05,4587.0,51.9908,52.0005,51.9236,51.9236,4587.0
2021-08-13 11:30:00,54.05,54.08,54.04,54.07,6136.0,51.9236,51.9524,51.914,51.9428,6136.0
2021-08-13 11:35:00,54.07,54.07,54.01,54.05,4200.0,51.9428,51.9428,51.8852,51.9236,4200.0
2021-08-13 11:40:00,54.05,54.17,54.05,54.15,8466.0,51.9236,52.0389,51.9236,52.0197,8466.0
2021-08-13 11:45:00,54.13,54.27,54.12,54.26,8922.0,52.0005,52.1349,51.9908,52.1253,8922.0
2021-08-13 11:50:00,54.28,54.28,54.22,54.23,1907.0,52.1446,52.1446,52.0869,52.0965,1907.0
2021-08-13 11:55:00,54.26,54.26,54.21,54.22,2007.0,52.1253,52.1253,52.0773,52.0869,2007.0
2021-08-13 12:00:00,54.22,54.26,54.2,54.25,2030.0,52.0869,52.1253,52.0677,52.1157,2030.0
2021-08-13 12:05:00,54.26,54.26,54.16,54.18,4459.0,52.1253,52.1253,52.0293,52.0485,4459.0
2021-08-13 12:10:00,54.18,54.24,54.17,54.23,4276.0,52.0485,52.1061,52.0389,52.0965,4276.0
2021-08-13 12:15:00,54.22,54.26,54.2,54.22,5327.0,52.0869,52.1253,52.0677,52.0869,5327.0
2021-08-13 12:20:00,54.23,54.26,54.23,54.25,7422.0,52.0965,52.1253,52.0965,52.1157,7422.0
2021-08-13 12:25:00,54.25,54.26,54.22,54.23,3940.0,52.1157,52.1253,52.0869,52.0965,3940.0
2021-08-13 12:30:00,54.23,54.27,54.23,54.26,2767.0,52.0965,52.1349,52.0965,52.1253,2767.0
2021-08-13 12:35:00,54.27,54.33,54.26,54.29,4483.0,52.1349,52.1926,52.1253,52.1542,4483.0
2021-08-13 12:40:00,54.29,54.37,54.28,54.37,4080.0,52.1542,52.231,52.1446,52.231,4080.0
2021-08-13 12:45:00,54.36,54.36,54.33,54.33,3587.0,52.2214,52.2214,52.1926,52.1926,3587.0
2021-08-13 12:50:00,54.32,54.38,54.31,54.36,3042.0,52.183,52.2406,52.1734,52.2214,3042.0
2021-08-13 12:55:00,54.36,54.39,54.33,54.33,3478.0,52.2214,52.2502,52.1926,52.1926,3478.0
2021-08-13 13:00:00,54.33,54.37,54.29,54.3,4039.0,52.1926,52.231,52.1542,52.1638,4039.0
2021-08-13 13:05:00,54.3,54.3,54.25,54.3,3667.0,52.1638,52.1638,52.1157,52.1638,3667.0
2021-08-13 13:10:00,54.3,54.3,54.24,54.25,3100.0,52.1638,52.1638,52.1061,52.1157,3100.0
2021-08-13 13:15:00,54.24,54.25,54.2,54.22,4832.0,52.1061,52.1157,52.0677,52.0869,4832.0
2021-08-13 13:20:00,54.22,54.27,54.21,54.26,7124.0,52.0869,52.1349,52.0773,52.1253,7124.0
2021-08-13 13:25:00,54.26,54.28,54.26,54.28,6116.0,52.1253,52.1446,52.1253,52.1446,6116.0
2021-08-13 13:30:00,54.29,54.31,54.26,54.26,4016.0,52.1542,52.1734,52.1253,52.1253,4016.0
2021-08-13 13:35:00,54.26,54.27,54.23,54.25,5365.0,52.1253,52.1349,52.0965,52.1157,5365.0
2021-08-13 13:40:00,54.27,54.34,54.27,54.33,4925.0,52.1349,52.2022,52.1349,52.1926,4925.0
2021-08-13 13:45:00,54.34,54.39,54.32,54.34,8713.0,52.2022,52.2502,52.183,52.2022,8713.0
2021-08-13 13:50:00,54.34,54.36,54.31,54.36,6400.0,52.2022,52.2214,52.1734,52.2214,6400.0
2021-08-13 13:55:00,54.35,54.35,54.28,54.29,5899.0,52.2118,52.2118,52.1446,52.1542,5899.0
2021-08-13 14:00:00,54.28,54.34,54.28,54.34,4413.0,52.1446,52.2022,52.1446,52.2022,4413.0
2021-08-13 14:05:00,54.34,54.37,54.34,54.37,8265.0,52.2022,52.231,52.2022,52.231,8265.0
2021-08-13 14:10:00,54.38,54.45,54.37,54.45,3826.0,52.2406,52.3079,52.231,52.3079,3826.0
2021-08-13 14:15:00,54.46,54.47,54.4,54.43,7623.0,52.3175,52.3271,52.2598,52.2886,7623.0
2021-08-13 14:20:00,54.43,54.44,54.4,54.44,4858.0,52.2886,52.2983,52.2598,52.2983,4858.0
2021-08-13 14:25:00,54.43,54.46,54.4,54.46,4073.0,52.2886,52.3175,52.2598,52.3175,4073.0
2021-08-13 14:30:00,54.47,54.48,54.43,54.48,12707.0,52.3271,52.3367,52.2886,52.3367,12707.0
2021-08-13 14:35:00,54.48,54.5,54.42,54.44,5468.0,52.3367,52.3559,52.279,52.2983,5468.0
2021-08-13 14:40:00,54.45,54.45,54.38,54.41,5984.0,52.3079,52.3079,52.2406,52.2694,5984.0
2021-08-13 14:45:00,54.39,54.4,54.37,54.4,6738.0,52.2502,52.2598,52.231,52.2598,6738.0
2021-08-13 14:50:00,54.4,54.42,54.39,54.42,4517.0,52.2598,52.279,52.2502,52.279,4517.0
2021-08-13 14:55:00,54.41,54.47,54.39,54.43,7145.0,52.2694,52.3271,52.2502,52.2886,7145.0
2021-08-13 15:00:00,54.43,54.46,54.42,54.44,11147.0,52.2886,52.3175,52.279,52.2983,11147.0
2021-08-13 15:05:00,54.43,54.46,54.42,54.45,9360.0,52.2886,52.3175,52.279,52.3079,9360.0
2021-08-13 15:10:00,54.45,54.5,54.44,54.5,21267.0,52.3079,52.3559,52.2983,52.3559,21267.0
2021-08-13 15:15:00,54.5,54.53,54.48,54.51,11882.0,52.3559,52.3847,52.3367,52.3655,11882.0
2021-08-13 15:20:00,54.52,54.52,54.48,54.48,9468.0,52.3751,52.3751,52.3367,52.3367,9468.0
2021-08-13 15:25:00,54.48,54.5,54.36,54.36,7712.0,52.3367,52.3559,52.2214,52.2214,7712.0
2021-08-13 15:30:00,54.36,54.38,54.31,54.35,16124.0,52.2214,52.2406,52.1734,52.2118,16124.0
2021-08-13 15:35:00,54.35,54.44,54.35,54.41,15594.0,52.2118,52.2983,52.2118,52.2694,15594.0
2021-08-13 15:40:00,54.41,54.42,54.36,54.39,15575.0,52.2694,52.279,52.2214,52.2502,15575.0
2021-08-13 15:45:00,54.39,54.43,54.35,54.37,20135.0,52.2502,52.2886,52.2118,52.231,20135.0
2021-08-13 15:50:00,54.37,54.39,54.3,54.34,30658.0,52.231,52.2502,52.1638,52.2022,30658.0
2021-08-13 15:55:00,54.33,54.4,54.3,54.34,78918.0,52.1926,52.2598,52.1638,52.2022,78918.0
2021-08-16 09:30:00,54.13,54.36,53.94,53.95,16550.0,52.0005,52.2214,51.8179,51.8275,16550.0
2021-08-16 09:35:00,53.91,54.0,53.79,53.84,7244.0,51.7891,51.8756,51.6738,51.7219,7244.0
2021-08-16 09:40:00,53.84,54.03,53.74,54.0,11515.0,51.7219,51.9044,51.6258,51.8756,11515.0
2021-08-16 09:45:00,54.04,54.14,53.88,54.14,8118.0,51.914,52.0101,51.7603,52.0101,8118.0
2021-08-16 09:50:00,54.13,54.16,53.88,54.15,20857.0,52.0005,52.0293,51.7603,52.0197,20857.0
2021-08-16 09:55:00,54.16,54.16,53.97,54.08,11448.0,52.0293,52.0293,51.8467,51.9524,11448.0
2021-08-16 10:00:00,54.07,54.23,53.98,54.12,13594.0,51.9428,52.0965,51.8564,51.9908,13594.0
2021-08-16 10:05:00,54.11,54.35,54.08,54.3,5344.0,51.9812,52.2118,51.9524,52.1638,5344.0
2021-08-16 10:10:00,54.32,54.61,54.29,54.55,10517.0,52.183,52.4616,52.1542,52.4039,10517.0
2021-08-16 10:15:00,54.55,54.68,54.53,54.59,19845.0,52.4039,52.5288,52.3847,52.4424,19845.0
2021-08-16 10:20:00,54.58,54.64,54.46,54.52,8499.0,52.4327,52.4904,52.3175,52.3751,8499.0
2021-08-16 10:25:00,54.55,54.7,54.46,54.7,29617.0,52.4039,52.548,52.3175,52.548,29617.0
2021-08-16 10:30:00,54.66,54.82,54.5,54.5,9565.0,52.5096,52.6633,52.3559,52.3559,9565.0
2021-08-16 10:35:00,54.53,54.7,54.53,54.65,6740.0,52.3847,52.548,52.3847,52.5,6740.0
2021-08-16 10:40:00,54.63,54.74,54.61,54.66,6822.0,52.4808,52.5865,52.4616,52.5096,6822.0
2021-08-16 10:45:00,54.66,54.75,54.62,54.7,8104.0,52.5096,52.5961,52.4712,52.548,8104.0
2021-08-16 10:50:00,54.71,54.78,54.63,54.69,16483.0,52.5576,52.6249,52.4808,52.5384,16483.0
2021-08-16 10:55:00,54.74,54.85,54.72,54.84,8068.0,52.5865,52.6921,52.5672,52.6825,8068.0
2021-08-16 11:00:00,54.81,54.91,54.78,54.78,11971.0,52.6537,52.7498,52.6249,52.6249,11971.0
2021-08-16 11:05:00,54.77,54.8,54.7,54.73,8601.0,52.6153,52.6441,52.548,52.5768,8601.0
2021-08-16 11:10:00,54.76,54.84,54.75,54.84,3027.0,52.6057,52.6825,52.5961,52.6825,3027.0
2021-08-16 11:15:00,54.86,54.97,54.84,54.96,12267.0,52.7017,52.8074,52.6825,52.7978,12267.0
2021-08-16 11:20:00,54.96,55.01,54.94,55.01,4363.0,52.7978,52.8458,52.7786,52.8458,4363.0
2021-08-16 11:25:00,55.0,55.01,54.9,54.93,24458.0,52.8362,52.8458,52.7402,52.769,24458.0
2021-08-16 11:30:00,54.95,54.99,54.91,54.91,6537.0,52.7882,52.8266,52.7498,52.7498,6537.0
2021-08-16 11:35:00,54.91,54.97,54.88,54.91,10714.0,52.7498,52.8074,52.7209,52.7498,10714.0
2021-08-16 11:40:00,54.92,54.92,54.81,54.85,5798.0,52.7594,52.7594,52.6537,52.6921,5798.0
2021-08-16 11:45:00,54.88,54.89,54.84,54.86,4035.0,52.7209,52.7306,52.6825,52.7017,4035.0
2021-08-16 11:50:00,54.86,54.91,54.83,54.85,3821.0,52.7017,52.7498,52.6729,52.6921,3821.0
2021-08-16 11:55:00,54.87,54.88,54.84,54.84,3620.0,52.7113,52.7209,52.6825,52.6825,3620.0
2021-08-16 12:00:00,54.82,54.83,54.75,54.75,8606.0,52.6633,52.6729,52.5961,52.5961,8606.0
2021-08-16 12:05:00,54.76,54.84,54.75,54.76,6161.0,52.6057,52.6825,52.5961,52.6057,6161.0
2021-08-16 12:10:00,54.76,54.78,54.72,54.76,5229.0,52.6057,52.6249,52.5672,52.6057,5229.0
2021-08-16 12:15:00,54.76,54.8,54.75,54.76,22483.0,52.6057,52.6441,52.5961,52.6057,22483.0
2021-08-16 12:20:00,54.76,54.79,54.71,54.75,26492.0,52.6057,52.6345,52.5576,52.5961,26492.0
2021-08-16 12:25:00,54.74,54.74,54.66,54.7,4638.0,52.5865,52.5865,52.5096,52.548,4638.0
2021-08-16 12:30:00,54.7,54.71,54.63,54.64,4494.0,52.548,52.5576,52.4808,52.4904,4494.0
2021-08-16 12:35:00,54.64,54.77,54.64,54.75,9100.0,52.4904,52.6153,52.4904,52.5961,9100.0
2021-08-16 12:40:00,54.73,54.85,54.73,54.85,5577.0,52.5768,52.6921,52.5768,52.6921,5577.0
2021-08-16 12:45:00,54.86,54.89,54.83,54.88,4305.0,52.7017,52.7306,52.6729,52.7209,4305.0
2021-08-16 12:50:00,54.88,54.97,54.88,54.94,8226.0,52.7209,52.8074,52.7209,52.7786,8226.0
2021-08-16 12:55:00,54.94,55.12,54.93,55.1,19071.0,52.7786,52.9515,52.769,52.9323,19071.0
2021-08-16 13:00:00,55.09,55.16,55.08,55.14,7716.0,52.9227,52.9899,52.9131,52.9707,7716.0
2021-08-16 13:05:00,55.13,55.15,55.08,55.09,4721.0,52.9611,52.9803,52.9131,52.9227,4721.0
2021-08-16 13:10:00,55.08,55.1,55.03,55.06,4657.0,52.9131,52.9323,52.865,52.8939,4657.0
2021-08-16 13:15:00,55.07,55.07,55.0,55.01,5830.0,52.9035,52.9035,52.8362,52.8458,5830.0
2021-08-16 13:20:00,54.99,54.99,54.9,54.92,7942.0,52.8266,52.8266,52.7402,52.7594,7942.0
2021-08-16 13:25:00,54.93,54.95,54.92,54.92,3436.0,52.769,52.7882,52.7594,52.7594,3436.0
2021-08-16 13:30:00,54.93,54.93,54.86,54.87,6217.0,52.769,52.769,52.7017,52.7113,6217.0
2021-08-16 13:35:00,54.86,54.86,54.8,54.83,8136.0,52.7017,52.7017,52.6441,52.6729,8136.0
2021-08-16 13:40:00,54.84,54.89,54.81,54.87,10926.0,52.6825,52.7306,52.6537,52.7113,10926.0
2021-08-16 13:45:00,54.87,54.89,54.76,54.77,8727.0,52.7113,52.7306,52.6057,52.6153,8727.0
2021-08-16 13:50:00,54.77,54.77,54.71,54.71,5102.0,52.6153,52.6153,52.5576,52.5576,5102.0
2021-08-16 13:55:00,54.72,54.75,54.7,54.7,4363.0,52.5672,52.5961,52.548,52.548,4363.0
2021-08-16 14:00:00,54.73,54.74,54.69,54.71,4274.0,52.5768,52.5865,52.5384,52.5576,4274.0
2021-08-16 14:05:00,54.71,54.71,54.65,54.69,5621.0,52.5576,52.5576,52.5,52.5384,5621.0
2021-08-16 14:10:00,54.68,54.74,54.68,54.71,3500.0,52.5288,52.5865,52.5288,52.5576,3500.0
2021-08-16 14:15:00,54.69,54.73,54.63,54.63,2446.0,52.5384,52.5768,52.4808,52.4808,2446.0
2021-08-16 14:20:00,54.61,54.62,54.59,54.62,2625.0,52.4616,52.4712,52.4424,52.4712,2625.0
2021-08-16 14:25:00,54.65,54.65,54.58,54.63,5587.0,52.5,52.5,52.4327,52.4808,5587.0
2021-08-16 14:30:00,54.62,54.64,54.58,54.58,6327.0,52.4712,52.4904,52.4327,52.4327,6327.0
2021-08-16 14:35:00,54.58,54.6,54.46,54.46,7491.0,52.4327,52.452,52.3175,52.3175,7491.0
2021-08-16 14:40:00,54.48,54.51,54.44,54.47,5428.0,52.3367,52.3655,52.2983,52.3271,5428.0
2021-08-16 14:45:00,54.48,54.53,54.45,54.53,9540.0,52.3367,52.3847,52.3079,52.3847,9540.0
2021-08-16 14:50:00,54.54,54.56,54.53,54.56,7621.0,52.3943,52.4135,52.3847,52.4135,7621.0
2021-08-16 14:55:00,54.55,54.6,54.51,54.56,6596.0,52.4039,52.452,52.3655,52.4135,6596.0
2021-08-16 15:00:00,54.55,54.58,54.52,54.55,5536.0,52.4039,52.4327,52.3751,52.4039,5536.0
2021-08-16 15:05:00,54.55,54.58,54.53,54.54,5398.0,52.4039,52.4327,52.3847,52.3943,5398.0
2021-08-16 15:10:00,54.54,54.65,54.54,54.64,6824.0,52.3943,52.5,52.3943,52.4904,6824.0
2021-08-16 15:15:00,54.64,54.64,54.58,54.62,6180.0,52.4904,52.4904,52.4327,52.4712,6180.0
2021-08-16 15:20:00,54.64,54.68,54.59,54.6,8581.0,52.4904,52.5288,52.4424,52.452,8581.0
2021-08-16 15:25:00,54.61,54.67,54.58,54.64,7740.0,52.4616,52.5192,52.4327,52.4904,7740.0
2021-08-16 15:30:00,54.63,54.66,54.58,54.66,13387.0,52.4808,52.5096,52.4327,52.5096,13387.0
2021-08-16 15:35:00,54.67,54.69,54.62,54.64,11385.0,52.5192,52.5384,52.4712,52.4904,11385.0
2021-08-16 15:40:00,54.63,54.65,54.56,54.62,16919.0,52.4808,52.5,52.4135,52.4712,16919.0
2021-08-16 15:45:00,54.61,54.64,54.53,54.54,16520.0,52.4616,52.4904,52.3847,52.3943,16520.0
2021-08-16 15:50:00,54.54,54.63,54.53,54.59,30986.0,52.3943,52.4808,52.3847,52.4424,30986.0
2021-08-16 15:55:00,54.6,54.64,54.55,54.63,61928.0,52.452,52.4904,52.4039,52.4808,61928.0
2021-08-17 09:30:00,53.91,54.27,53.61,53.69,24835.0,51.7891,52.1349,51.5009,51.5778,24835.0
2021-08-17 09:35:00,53.59,53.59,53.09,53.33,22203.0,51.4817,51.4817,51.0014,51.2319,22203.0
2021-08-17 09:40:00,53.37,53.43,53.16,53.32,11634.0,51.2704,51.328,51.0686,51.2223,11634.0
2021-08-17 09:45:00,53.43,53.47,53.27,53.3,6563.0,51.328,51.3664,51.1743,51.2031,6563.0
2021-08-17 09:50:00,53.25,53.26,52.89,53.01,21752.0,51.1551,51.1647,50.8092,50.9245,21752.0
2021-08-17 09:55:00,52.98,52.99,52.75,52.77,7980.0,50.8957,50.9053,50.6747,50.694,7980.0
2021-08-17 10:00:00,52.78,52.83,52.6,52.61,24965.0,50.7036,50.7516,50.5306,50.5403,24965.0
2021-08-17 10:05:00,52.63,52.8,52.63,52.73,14059.0,50.5595,50.7228,50.5595,50.6555,14059.0
2021-08-17 10:10:00,52.74,53.1,52.74,53.08,10544.0,50.6651,51.011,50.6651,50.9918,10544.0
2021-08-17 10:15:00,53.03,53.03,52.78,52.86,4576.0,50.9437,50.9437,50.7036,50.7804,4576.0
2021-08-17 10:20:00,52.92,52.92,52.78,52.79,5331.0,50.8381,50.8381,50.7036,50.7132,5331.0
2021-08-17 10:25:00,52.79,53.06,52.79,53.04,10597.0,50.7132,50.9725,50.7132,50.9533,10597.0
2021-08-17 10:30:00,53.06,53.14,52.92,52.93,6728.0,50.9725,51.0494,50.8381,50.8477,6728.0
2021-08-17 10:35:00,52.93,52.94,52.71,52.83,22640.0,50.8477,50.8573,50.6363,50.7516,22640.0
2021-08-17 10:40:00,52.78,52.85,52.73,52.85,9914.0,50.7036,50.7708,50.6555,50.7708,9914.0
2021-08-17 10:45:00,52.84,52.84,52.6,52.71,13768.0,50.7612,50.7612,50.5306,50.6363,13768.0
2021-08-17 10:50:00,52.73,52.88,52.65,52.88,10158.0,50.6555,50.7996,50.5787,50.7996,10158.0
2021-08-17 10:55:00,52.86,52.86,52.69,52.8,29999.0,50.7804,50.7804,50.6171,50.7228,29999.0
2021-08-17 11:00:00,52.81,52.91,52.79,52.87,12536.0,50.7324,50.8284,50.7132,50.79,12536.0
2021-08-17 11:05:00,52.9,52.96,52.78,52.9,13823.0,50.8188,50.8765,50.7036,50.8188,13823.0
2021-08-17 11:10:00,52.88,52.89,52.74,52.83,33428.0,50.7996,50.8092,50.6651,50.7516,33428.0
2021-08-17 11:15:00,52.84,52.94,52.82,52.9,5130.0,50.7612,50.8573,50.742,50.8188,5130.0
2021-08-17 11:20:00,52.91,52.91,52.78,52.8,8448.0,50.8284,50.8284,50.7036,50.7228,8448.0
2021-08-17 11:25:00,52.8,52.84,52.73,52.84,18958.0,50.7228,50.7612,50.6555,50.7612,18958.0
2021-08-17 11:30:00,52.84,52.88,52.74,52.87,13587.0,50.7612,50.7996,50.6651,50.79,13587.0
2021-08-17 11:35:00,52.88,52.88,52.76,52.82,14459.0,50.7996,50.7996,50.6843,50.742,14459.0
2021-08-17 11:40:00,52.82,52.86,52.77,52.83,16629.0,50.742,50.7804,50.694,50.7516,16629.0
2021-08-17 11:45:00,52.83,52.87,52.73,52.87,9956.0,50.7516,50.79,50.6555,50.79,9956.0
2021-08-17 11:50:00,52.87,52.94,52.83,52.86,8700.0,50.79,50.8573,50.7516,50.7804,8700.0
2021-08-17 11:55:00,52.84,52.84,52.69,52.74,13867.0,50.7612,50.7612,50.6171,50.6651,13867.0
2021-08-17 12:00:00,52.75,52.79,52.65,52.79,21144.0,50.6747,50.7132,50.5787,50.7132,21144.0
2021-08-17 12:05:00,52.8,52.85,52.67,52.69,9346.0,50.7228,50.7708,50.5979,50.6171,9346.0
2021-08-17 12:10:00,52.69,52.72,52.65,52.67,5082.0,50.6171,50.6459,50.5787,50.5979,5082.0
2021-08-17 12:15:00,52.66,52.7,52.6,52.68,9485.0,50.5883,50.6267,50.5306,50.6075,9485.0
2021-08-17 12:20:00,52.69,52.73,52.67,52.73,5585.0,50.6171,50.6555,50.5979,50.6555,5585.0
2021-08-17 12:25:00,52.71,52.79,52.69,52.79,5046.0,50.6363,50.7132,50.6171,50.7132,5046.0
2021-08-17 12:30:00,52.8,52.8,52.66,52.68,10634.0,50.7228,50.7228,50.5883,50.6075,10634.0
2021-08-17 12:35:00,52.66,52.7,52.51,52.54,9322.0,50.5883,50.6267,50.4442,50.473,9322.0
2021-08-17 12:40:00,52.54,52.55,52.49,52.51,9509.0,50.473,50.4826,50.425,50.4442,9509.0
2021-08-17 12:45:00,52.52,52.52,52.24,52.27,10136.0,50.4538,50.4538,50.1848,50.2136,10136.0
2021-08-17 12:50:00,52.24,52.36,52.21,52.21,14002.0,50.1848,50.3001,50.156,50.156,14002.0
2021-08-17 12:55:00,52.2,52.2,52.09,52.15,15143.0,50.1464,50.1464,50.0407,50.0983,15143.0
2021-08-17 13:00:00,52.14,52.34,52.14,52.26,7910.0,50.0887,50.2809,50.0887,50.204,7910.0
2021-08-17 13:05:00,52.27,52.36,52.25,52.35,5955.0,50.2136,50.3001,50.1944,50.2905,5955.0
2021-08-17 13:10:00,52.35,52.36,52.29,52.29,15986.0,50.2905,50.3001,50.2328,50.2328,15986.0
2021-08-17 13:15:00,52.3,52.32,52.18,52.19,14690.0,50.2424,50.2617,50.1272,50.1368,14690.0
2021-08-17 13:20:00,52.22,52.23,52.13,52.2,22363.0,50.1656,50.1752,50.0791,50.1464,22363.0
2021-08-17 13:25:00,52.25,52.38,52.22,52.36,8674.0,50.1944,50.3193,50.1656,50.3001,8674.0
2021-08-17 13:30:00,52.37,52.37,52.28,52.3,3694.0,50.3097,50.3097,50.2232,50.2424,3694.0
2021-08-17 13:35:00,52.31,52.33,52.18,52.19,6772.0,50.2521,50.2713,50.1272,50.1368,6772.0
2021-08-17 13:40:00,52.19,52.24,52.17,52.2,6568.0,50.1368,50.1848,50.1176,50.1464,6568.0
2021-08-17 13:45:00,52.19,52.19,52.1,52.13,11197.0,50.1368,50.1368,50.0503,50.0791,11197.0
2021-08-17 13:50:00,52.18,52.21,52.1,52.12,15680.0,50.1272,50.156,50.0503,50.0695,15680.0
2021-08-17 13:55:00,52.14,52.14,52.09,52.14,30726.0,50.0887,50.0887,50.0407,50.0887,30726.0
2021-08-17 14:00:00,52.14,52.22,52.13,52.22,5209.0,50.0887,50.1656,50.0791,50.1656,5209.0
2021-08-17 14:05:00,52.2,52.25,52.17,52.17,4465.0,50.1464,50.1944,50.1176,50.1176,4465.0
2021-08-17 14:10:00,52.17,52.22,52.16,52.22,3647.0,50.1176,50.1656,50.108,50.1656,3647.0
2021-08-17 14:15:00,52.21,52.31,52.21,52.24,7078.0,50.156,50.2521,50.156,50.1848,7078.0
2021-08-17 14:20:00,52.24,52.24,52.17,52.19,5102.0,50.1848,50.1848,50.1176,50.1368,5102.0
2021-08-17 14:25:00,52.22,52.22,52.13,52.14,11029.0,50.1656,50.1656,50.0791,50.0887,11029.0
2021-08-17 14:30:00,52.15,52.19,52.12,52.14,6986.0,50.0983,50.1368,50.0695,50.0887,6986.0
2021-08-17 14:35:00,52.14,52.14,52.06,52.09,10956.0,50.0887,50.0887,50.0119,50.0407,10956.0
2021-08-17 14:40:00,52.08,52.17,52.08,52.17,5082.0,50.0311,50.1176,50.0311,50.1176,5082.0
2021-08-17 14:45:00,52.17,52.24,52.14,52.21,6917.0,50.1176,50.1848,50.0887,50.156,6917.0
2021-08-17 14:50:00,52.21,52.22,52.17,52.19,2941.0,50.156,50.1656,50.1176,50.1368,2941.0
2021-08-17 14:55:00,52.2,52.35,52.18,52.33,8778.0,50.1464,50.2905,50.1272,50.2713,8778.0
2021-08-17 15:00:00,52.35,52.38,52.32,52.32,8562.0,50.2905,50.3193,50.2617,50.2617,8562.0
2021-08-17 15:05:00,52.31,52.37,52.25,52.36,8779.0,50.2521,50.3097,50.1944,50.3001,8779.0
2021-08-17 15:10:00,52.36,52.38,52.31,52.34,9522.0,50.3001,50.3193,50.2521,50.2809,9522.0
2021-08-17 15:15:00,52.35,52.37,52.3,52.34,10703.0,50.2905,50.3097,50.2424,50.2809,10703.0
2021-08-17 15:20:00,52.35,52.42,52.35,52.42,8554.0,50.2905,50.3577,50.2905,50.3577,8554.0
2021-08-17 15:25:00,52.43,52.52,52.42,52.49,23124.0,50.3673,50.4538,50.3577,50.425,23124.0
2021-08-17 15:30:00,52.5,52.58,52.45,52.47,20424.0,50.4346,50.5114,50.3865,50.4058,20424.0
2021-08-17 15:35:00,52.48,52.51,52.35,52.36,19833.0,50.4154,50.4442,50.2905,50.3001,19833.0
2021-08-17 15:40:00,52.35,52.38,52.29,52.37,16867.0,50.2905,50.3193,50.2328,50.3097,16867.0
2021-08-17 15:45:00,52.36,52.43,52.29,52.32,27522.0,50.3001,50.3673,50.2328,50.2617,27522.0
2021-08-17 15:50:00,52.32,52.48,52.32,52.41,54463.0,50.2617,50.4154,50.2617,50.3481,54463.0
2021-08-17 15:55:00,52.39,52.51,52.39,52.45,103259.0,50.3289,50.4442,50.3289,50.3865,103259.0
2021-08-18 09:30:00,52.02,52.28,51.57,51.86,49569.0,49.9735,50.2232,49.5412,49.8198,49569.0
2021-08-18 09:35:00,51.91,52.13,51.88,51.98,16680.0,49.8678,50.0791,49.839,49.935,16680.0
2021-08-18 09:40:00,51.95,52.4,51.95,52.3,14381.0,49.9062,50.3385,49.9062,50.2424,14381.0
2021-08-18 09:45:00,52.29,52.31,52.09,52.09,16572.0,50.2328,50.2521,50.0407,50.0407,16572.0
2021-08-18 09:50:00,52.11,52.25,52.02,52.25,15374.0,50.0599,50.1944,49.9735,50.1944,15374.0
2021-08-18 09:55:00,52.23,52.34,52.19,52.26,6781.0,50.1752,50.2809,50.1368,50.204,6781.0
2021-08-18 10:00:00,52.29,52.7,52.28,52.69,25638.0,50.2328,50.6267,50.2232,50.6171,25638.0
2021-08-18 10:05:00,52.67,52.91,52.66,52.87,26591.0,50.5979,50.8284,50.5883,50.79,26591.0
2021-08-18 10:10:00,52.81,52.92,52.67,52.8,36405.0,50.7324,50.8381,50.5979,50.7228,36405.0
2021-08-18 10:15:00,52.81,53.05,52.78,53.04,16844.0,50.7324,50.9629,50.7036,50.9533,16844.0
2021-08-18 10:20:00,53.05,53.12,52.99,53.05,29537.0,50.9629,51.0302,50.9053,50.9629,29537.0
2021-08-18 10:25:00,53.03,53.04,52.9,52.92,14075.0,50.9437,50.9533,50.8188,50.8381,14075.0
2021-08-18 10:30:00,52.93,53.06,52.88,53.02,14221.0,50.8477,50.9725,50.7996,50.9341,14221.0
2021-08-18 10:35:00,53.01,53.12,52.86,52.94,19372.0,50.9245,51.0302,50.7804,50.8573,19372.0
2021-08-18 10:40:00,52.96,53.09,52.95,52.95,21674.0,50.8765,51.0014,50.8669,50.8669,21674.0
2021-08-18 10:45:00,52.93,53.03,52.9,52.95,9817.0,50.8477,50.9437,50.8188,50.8669,9817.0
2021-08-18 10:50:00,52.88,53.14,52.87,53.03,8677.0,50.7996,51.0494,50.79,50.9437,8677.0
2021-08-18 10:55:00,52.97,53.07,52.9,52.98,10514.0,50.8861,50.9822,50.8188,50.8957,10514.0
2021-08-18 11:00:00,52.98,53.01,52.79,52.81,36538.0,50.8957,50.9245,50.7132,50.7324,36538.0
2021-08-18 11:05:00,52.82,52.9,52.81,52.87,11504.0,50.742,50.8188,50.7324,50.79,11504.0
2021-08-18 11:10:00,52.88,52.92,52.74,52.9,16987.0,50.7996,50.8381,50.6651,50.8188,16987.0
2021-08-18 11:15:00,52.86,52.86,52.77,52.85,9713.0,50.7804,50.7804,50.694,50.7708,9713.0
2021-08-18 11:20:00,52.83,52.88,52.76,52.76,4300.0,50.7516,50.7996,50.6843,50.6843,4300.0
2021-08-18 11:25:00,52.77,52.86,52.77,52.83,6604.0,50.694,50.7804,50.694,50.7516,6604.0
2021-08-18 11:30:00,52.87,52.89,52.8,52.82,6105.0,50.79,50.8092,50.7228,50.742,6105.0
2021-08-18 11:35:00,52.81,52.9,52.8,52.86,10297.0,50.7324,50.8188,50.7228,50.7804,10297.0
2021-08-18 11:40:00,52.84,52.88,52.76,52.8,18771.0,50.7612,50.7996,50.6843,50.7228,18771.0
2021-08-18 11:45:00,52.8,52.88,52.75,52.75,4118.0,50.7228,50.7996,50.6747,50.6747,4118.0
2021-08-18 11:50:00,52.75,52.82,52.69,52.73,27776.0,50.6747,50.742,50.6171,50.6555,27776.0
2021-08-18 11:55:00,52.71,52.83,52.68,52.78,12519.0,50.6363,50.7516,50.6075,50.7036,12519.0
2021-08-18 12:00:00,52.76,52.86,52.75,52.86,6848.0,50.6843,50.7804,50.6747,50.7804,6848.0
2021-08-18 12:05:00,52.86,52.88,52.85,52.87,2830.0,50.7804,50.7996,50.7708,50.79,2830.0
2021-08-18 12:10:00,52.84,52.92,52.83,52.91,8070.0,50.7612,50.8381,50.7516,50.8284,8070.0
2021-08-18 12:15:00,52.92,52.92,52.84,52.85,47645.0,50.8381,50.8381,50.7612,50.7708,47645.0
2021-08-18 12:20:00,52.88,52.95,52.88,52.88,6195.0,50.7996,50.8669,50.7996,50.7996,6195.0
2021-08-18 12:25:00,52.87,52.89,52.84,52.89,3006.0,50.79,50.8092,50.7612,50.8092,3006.0
2021-08-18 12:30:00,52.87,52.88,52.79,52.85,4410.0,50.79,50.7996,50.7132,50.7708,4410.0
2021-08-18 12:35:00,52.86,52.97,52.81,52.96,16713.0,50.7804,50.8861,50.7324,50.8765,16713.0
2021-08-18 12:40:00,52.95,53.0,52.92,52.95,4224.0,50.8669,50.9149,50.8381,50.8669,4224.0
2021-08-18 12:45:00,52.95,52.98,52.92,52.95,3866.0,50.8669,50.8957,50.8381,50.8669,3866.0
2021-08-18 12:50:00,52.97,53.0,52.93,52.98,2933.0,50.8861,50.9149,50.8477,50.8957,2933.0
2021-08-18 12:55:00,52.98,52.99,52.95,52.98,2103.0,50.8957,50.9053,50.8669,50.8957,2103.0
2021-08-18 13:00:00,52.98,52.99,52.93,52.96,4248.0,50.8957,50.9053,50.8477,50.8765,4248.0
2021-08-18 13:05:00,52.97,53.01,52.94,53.01,3598.0,50.8861,50.9245,50.8573,50.9245,3598.0
2021-08-18 13:10:00,53.01,53.03,52.96,53.0,23735.0,50.9245,50.9437,50.8765,50.9149,23735.0
2021-08-18 13:15:00,52.99,52.99,52.93,52.94,2112.0,50.9053,50.9053,50.8477,50.8573,2112.0
2021-08-18 13:20:00,52.95,53.04,52.94,53.01,4963.0,50.8669,50.9533,50.8573,50.9245,4963.0
2021-08-18 13:25:00,52.98,53.02,52.98,53.0,2842.0,50.8957,50.9341,50.8957,50.9149,2842.0
2021-08-18 13:30:00,53.01,53.06,53.01,53.04,8393.0,50.9245,50.9725,50.9245,50.9533,8393.0
2021-08-18 13:35:00,53.05,53.07,53.01,53.04,5798.0,50.9629,50.9822,50.9245,50.9533,5798.0
2021-08-18 13:40:00,53.05,53.15,53.03,53.11,29490.0,50.9629,51.059,50.9437,51.0206,29490.0
2021-08-18 13:45:00,53.12,53.18,53.08,53.11,11063.0,51.0302,51.0878,50.9918,51.0206,11063.0
2021-08-18 13:50:00,53.1,53.12,53.07,53.11,22665.0,51.011,51.0302,50.9822,51.0206,22665.0
2021-08-18 13:55:00,53.1,53.12,53.09,53.11,6926.0,51.011,51.0302,51.0014,51.0206,6926.0
2021-08-18 14:00:00,53.11,53.25,53.11,53.25,6772.0,51.0206,51.1551,51.0206,51.1551,6772.0
2021-08-18 14:05:00,53.26,53.39,53.24,53.26,22158.0,51.1647,51.2896,51.1455,51.1647,22158.0
2021-08-18 14:10:00,53.27,53.32,53.03,53.11,12993.0,51.1743,51.2223,50.9437,51.0206,12993.0
2021-08-18 14:15:00,53.11,53.18,53.0,53.09,12931.0,51.0206,51.0878,50.9149,51.0014,12931.0
2021-08-18 14:20:00,53.09,53.22,53.06,53.18,12089.0,51.0014,51.1263,50.9725,51.0878,12089.0
2021-08-18 14:25:00,53.18,53.26,53.15,53.26,8442.0,51.0878,51.1647,51.059,51.1647,8442.0
2021-08-18 14:30:00,53.24,53.28,53.23,53.26,10018.0,51.1455,51.1839,51.1359,51.1647,10018.0
2021-08-18 14:35:00,53.27,53.28,53.17,53.18,7276.0,51.1743,51.1839,51.0782,51.0878,7276.0
2021-08-18 14:40:00,53.17,53.2,53.12,53.14,9333.0,51.0782,51.107,51.0302,51.0494,9333.0
2021-08-18 14:45:00,53.14,53.15,53.06,53.08,13271.0,51.0494,51.059,50.9725,50.9918,13271.0
2021-08-18 14:50:00,53.07,53.07,52.95,52.96,6917.0,50.9822,50.9822,50.8669,50.8765,6917.0
2021-08-18 14:55:00,52.97,53.01,52.96,52.98,11537.0,50.8861,50.9245,50.8765,50.8957,11537.0
2021-08-18 15:00:00,52.97,52.98,52.83,52.91,48073.0,50.8861,50.8957,50.7516,50.8284,48073.0
2021-08-18 15:05:00,52.91,52.94,52.9,52.9,7237.0,50.8284,50.8573,50.8188,50.8188,7237.0
2021-08-18 15:10:00,52.9,52.92,52.84,52.89,58291.0,50.8188,50.8381,50.7612,50.8092,58291.0
2021-08-18 15:15:00,52.89,52.98,52.88,52.98,7608.0,50.8092,50.8957,50.7996,50.8957,7608.0
2021-08-18 15:20:00,52.96,52.98,52.87,52.87,10167.0,50.8765,50.8957,50.79,50.79,10167.0
2021-08-18 15:25:00,52.87,52.88,52.72,52.75,15760.0,50.79,50.7996,50.6459,50.6747,15760.0
2021-08-18 15:30:00,52.76,52.8,52.73,52.76,17762.0,50.6843,50.7228,50.6555,50.6843,17762.0
2021-08-18 15:35:00,52.75,52.75,52.6,52.63,46975.0,50.6747,50.6747,50.5306,50.5595,46975.0
2021-08-18 15:40:00,52.62,52.69,52.59,52.6,21684.0,50.5499,50.6171,50.521,50.5306,21684.0
2021-08-18 15:45:00,52.62,52.68,52.47,52.52,51771.0,50.5499,50.6075,50.4058,50.4538,51771.0
2021-08-18 15:50:00,52.52,52.52,52.38,52.43,48237.0,50.4538,50.4538,50.3193,50.3673,48237.0
2021-08-18 15:55:00,52.43,52.43,52.3,52.36,68536.0,50.3673,50.3673,50.2424,50.3001,68536.0
2021-08-19 09:30:00,51.64,52.15,51.6,52.08,37720.0,49.6084,50.0983,49.57,50.0311,37720.0
2021-08-19 09:35:00,52.07,52.16,51.95,51.96,8905.0,50.0215,50.108,49.9062,49.9158,8905.0
2021-08-19 09:40:00,52.03,52.14,51.84,51.98,13407.0,49.9831,50.0887,49.8005,49.935,13407.0
2021-08-19 09:45:00,51.95,52.18,51.85,51.96,11047.0,49.9062,50.1272,49.8102,49.9158,11047.0
2021-08-19 09:50:00,51.94,52.01,51.9,51.97,16776.0,49.8966,49.9639,49.8582,49.9254,16776.0
2021-08-19 09:55:00,51.95,51.96,51.81,51.89,17669.0,49.9062,49.9158,49.7717,49.8486,17669.0
2021-08-19 10:00:00,51.9,52.29,51.89,52.22,11395.0,49.8582,50.2328,49.8486,50.1656,11395.0
2021-08-19 10:05:00,52.21,52.35,52.19,52.24,9588.0,50.156,50.2905,50.1368,50.1848,9588.0
2021-08-19 10:10:00,52.25,52.29,52.12,52.18,7172.0,50.1944,50.2328,50.0695,50.1272,7172.0
2021-08-19 10:15:00,52.16,52.31,52.08,52.21,10908.0,50.108,50.2521,50.0311,50.156,10908.0
2021-08-19 10:20:00,52.22,52.22,52.0,52.02,11312.0,50.1656,50.1656,49.9542,49.9735,11312.0
2021-08-19 10:25:00,52.04,52.16,52.03,52.09,9234.0,49.9927,50.108,49.9831,50.0407,9234.0
2021-08-19 10:30:00,52.11,52.12,52.01,52.07,24320.0,50.0599,50.0695,49.9639,50.0215,24320.0
2021-08-19 10:35:00,52.05,52.15,51.94,51.94,166108.0,50.0023,50.0983,49.8966,49.8966,166108.0
2021-08-19 10:40:00,51.93,51.97,51.84,51.85,7860.0,49.887,49.9254,49.8005,49.8102,7860.0
2021-08-19 10:45:00,51.86,51.92,51.8,51.89,11465.0,49.8198,49.8774,49.7621,49.8486,11465.0
2021-08-19 10:50:00,51.88,52.05,51.85,52.02,12327.0,49.839,50.0023,49.8102,49.9735,12327.0
2021-08-19 10:55:00,52.03,52.13,52.03,52.11,8931.0,49.9831,50.0791,49.9831,50.0599,8931.0
2021-08-19 11:00:00,52.09,52.09,51.88,51.98,12498.0,50.0407,50.0407,49.839,49.935,12498.0
2021-08-19 11:05:00,51.98,52.01,51.94,51.96,5323.0,49.935,49.9639,49.8966,49.9158,5323.0
2021-08-19 11:10:00,51.97,51.99,51.87,51.97,6253.0,49.9254,49.9446,49.8294,49.9254,6253.0
2021-08-19 11:15:00,51.92,51.94,51.79,51.94,6250.0,49.8774,49.8966,49.7525,49.8966,6250.0
2021-08-19 11:20:00,51.94,52.04,51.9,52.03,8015.0,49.8966,49.9927,49.8582,49.9831,8015.0
2021-08-19 11:25:00,52.02,52.04,51.89,51.91,6203.0,49.9735,49.9927,49.8486,49.8678,6203.0
2021-08-19 11:30:00,51.93,52.05,51.86,51.98,7987.0,49.887,50.0023,49.8198,49.935,7987.0
2021-08-19 11:35:00,51.96,51.97,51.89,51.93,14621.0,49.9158,49.9254,49.8486,49.887,14621.0
2021-08-19 11:40:00,51.92,52.03,51.92,52.02,6427.0,49.8774,49.9831,49.8774,49.9735,6427.0
2021-08-19 11:45:00,52.03,52.11,52.03,52.08,7111.0,49.9831,50.0599,49.9831,50.0311,7111.0
2021-08-19 11:50:00,52.1,52.13,52.08,52.1,5784.0,50.0503,50.0791,50.0311,50.0503,5784.0
2021-08-19 11:55:00,52.11,52.24,52.1,52.16,11423.0,50.0599,50.1848,50.0503,50.108,11423.0
2021-08-19 12:00:00,52.17,52.18,52.05,52.05,6249.0,50.1176,50.1272,50.0023,50.0023,6249.0
2021-08-19 12:05:00,52.06,52.09,51.93,51.93,7890.0,50.0119,50.0407,49.887,49.887,7890.0
2021-08-19 12:10:00,51.91,52.09,51.91,52.02,5800.0,49.8678,50.0407,49.8678,49.9735,5800.0
2021-08-19 12:15:00,52.0,52.05,51.95,51.96,13075.0,49.9542,50.0023,49.9062,49.9158,13075.0
2021-08-19 12:20:00,51.97,51.97,51.91,51.95,8369.0,49.9254,49.9254,49.8678,49.9062,8369.0
2021-08-19 12:25:00,51.96,52.02,51.95,52.01,13179.0,49.9158,49.9735,49.9062,49.9639,13179.0
2021-08-19 12:30:00,52.02,52.05,51.97,52.02,3450.0,49.9735,50.0023,49.9254,49.9735,3450.0
2021-08-19 12:35:00,52.03,52.06,51.95,52.06,7562.0,49.9831,50.0119,49.9062,50.0119,7562.0
2021-08-19 12:40:00,52.04,52.06,52.0,52.0,12445.0,49.9927,50.0119,49.9542,49.9542,12445.0
2021-08-19 12:45:00,52.0,52.07,52.0,52.0,4439.0,49.9542,50.0215,49.9542,49.9542,4439.0
2021-08-19 12:50:00,52.02,52.06,52.0,52.04,11874.0,49.9735,50.0119,49.9542,49.9927,11874.0
2021-08-19 12:55:00,52.05,52.1,52.04,52.09,4003.0,50.0023,50.0503,49.9927,50.0407,4003.0
2021-08-19 13:00:00,52.06,52.07,51.99,51.99,8316.0,50.0119,50.0215,49.9446,49.9446,8316.0
2021-08-19 13:05:00,51.98,51.98,51.8,51.83,8638.0,49.935,49.935,49.7621,49.7909,8638.0
2021-08-19 13:10:00,51.82,51.93,51.82,51.88,7148.0,49.7813,49.887,49.7813,49.839,7148.0
2021-08-19 13:15:00,51.89,51.89,51.8,51.82,5449.0,49.8486,49.8486,49.7621,49.7813,5449.0
2021-08-19 13:20:00,51.81,51.83,51.76,51.77,3478.0,49.7717,49.7909,49.7237,49.7333,3478.0
2021-08-19 13:25:00,51.79,51.8,51.67,51.67,6717.0,49.7525,49.7621,49.6372,49.6372,6717.0
2021-08-19 13:30:00,51.67,51.72,51.61,51.69,9347.0,49.6372,49.6853,49.5796,49.6564,9347.0
2021-08-19 13:35:00,51.7,51.81,51.68,51.81,4365.0,49.6661,49.7717,49.6468,49.7717,4365.0
2021-08-19 13:40:00,51.8,51.86,51.74,51.77,9942.0,49.7621,49.8198,49.7045,49.7333,9942.0
2021-08-19 13:45:00,51.75,51.75,51.71,51.75,6754.0,49.7141,49.7141,49.6757,49.7141,6754.0
2021-08-19 13:50:00,51.78,51.81,51.75,51.76,7646.0,49.7429,49.7717,49.7141,49.7237,7646.0
2021-08-19 13:55:00,51.77,51.78,51.7,51.7,14656.0,49.7333,49.7429,49.6661,49.6661,14656.0
2021-08-19 14:00:00,51.7,51.77,51.68,51.71,6705.0,49.6661,49.7333,49.6468,49.6757,6705.0
2021-08-19 14:05:00,51.71,51.8,51.67,51.73,10721.0,49.6757,49.7621,49.6372,49.6949,10721.0
2021-08-19 14:10:00,51.71,51.77,51.68,51.75,22297.0,49.6757,49.7333,49.6468,49.7141,22297.0
2021-08-19 14:15:00,51.74,51.77,51.72,51.77,13125.0,49.7045,49.7333,49.6853,49.7333,13125.0
2021-08-19 14:20:00,51.75,51.75,51.68,51.72,6294.0,49.7141,49.7141,49.6468,49.6853,6294.0
2021-08-19 14:25:00,51.72,51.75,51.52,51.54,17025.0,49.6853,49.7141,49.4931,49.5123,17025.0
2021-08-19 14:30:00,51.54,51.54,51.43,51.48,16637.0,49.5123,49.5123,49.4067,49.4547,16637.0
2021-08-19 14:35:00,51.47,51.53,51.45,51.46,12953.0,49.4451,49.5027,49.4259,49.4355,12953.0
2021-08-19 14:40:00,51.44,51.53,51.38,51.47,17500.0,49.4163,49.5027,49.3586,49.4451,17500.0
2021-08-19 14:45:00,51.47,51.48,51.41,51.45,18302.0,49.4451,49.4547,49.3875,49.4259,18302.0
2021-08-19 14:50:00,51.43,51.61,51.37,51.6,15754.0,49.4067,49.5796,49.349,49.57,15754.0
2021-08-19 14:55:00,51.6,51.61,51.54,51.57,12888.0,49.57,49.5796,49.5123,49.5412,12888.0
2021-08-19 15:00:00,51.56,51.65,51.55,51.63,22516.0,49.5316,49.618,49.522,49.5988,22516.0
2021-08-19 15:05:00,51.63,51.68,51.59,51.66,7982.0,49.5988,49.6468,49.5604,49.6276,7982.0
2021-08-19 15:10:00,51.67,51.68,51.63,51.66,9497.0,49.6372,49.6468,49.5988,49.6276,9497.0
2021-08-19 15:15:00,51.66,51.81,51.65,51.78,19193.0,49.6276,49.7717,49.618,49.7429,19193.0
2021-08-19 15:20:00,51.79,51.84,51.73,51.82,22266.0,49.7525,49.8005,49.6949,49.7813,22266.0
2021-08-19 15:25:00,51.82,51.92,51.8,51.91,25998.0,49.7813,49.8774,49.7621,49.8678,25998.0
2021-08-19 15:30:00,51.91,51.91,51.78,51.86,24939.0,49.8678,49.8678,49.7429,49.8198,24939.0
2021-08-19 15:35:00,51.85,51.89,51.75,51.76,23655.0,49.8102,49.8486,49.7141,49.7237,23655.0
2021-08-19 15:40:00,51.77,51.8,51.68,51.76,18119.0,49.7333,49.7621,49.6468,49.7237,18119.0
2021-08-19 15:45:00,51.74,51.77,51.68,51.75,20805.0,49.7045,49.7333,49.6468,49.7141,20805.0
2021-08-19 15:50:00,51.77,51.89,51.74,51.79,31270.0,49.7333,49.8486,49.7045,49.7525,31270.0
2021-08-19 15:55:00,51.8,51.8,51.67,51.75,83586.0,49.7621,49.7621,49.6372,49.7141,83586.0
2021-08-20 09:30:00,51.75,51.99,51.53,51.99,34868.0,49.7141,49.9446,49.5027,49.9446,34868.0
2021-08-20 09:35:00,51.96,52.11,51.91,52.09,7360.0,49.9158,50.0599,49.8678,50.0407,7360.0
2021-08-20 09:40:00,52.06,52.08,51.84,52.08,12774.0,50.0119,50.0311,49.8005,50.0311,12774.0
2021-08-20 09:45:00,52.17,52.27,52.07,52.27,30102.0,50.1176,50.2136,50.0215,50.2136,30102.0
2021-08-20 09:50:00,52.27,52.27,52.1,52.11,27761.0,50.2136,50.2136,50.0503,50.0599,27761.0
2021-08-20 09:55:00,52.11,52.28,52.11,52.23,13647.0,50.0599,50.2232,50.0599,50.1752,13647.0
2021-08-20 10:00:00,52.22,52.47,52.15,52.4,9430.0,50.1656,50.4058,50.0983,50.3385,9430.0
2021-08-20 10:05:00,52.38,52.38,52.19,52.19,7943.0,50.3193,50.3193,50.1368,50.1368,7943.0
2021-08-20 10:10:00,52.22,52.28,52.17,52.18,5664.0,50.1656,50.2232,50.1176,50.1272,5664.0
2021-08-20 10:15:00,52.16,52.24,52.09,52.22,17352.0,50.108,50.1848,50.0407,50.1656,17352.0
2021-08-20 10:20:00,52.22,52.24,52.02,52.03,13675.0,50.1656,50.1848,49.9735,49.9831,13675.0
2021-08-20 10:25:00,52.01,52.14,52.01,52.13,8910.0,49.9639,50.0887,49.9639,50.0791,8910.0
2021-08-20 10:30:00,52.13,52.15,52.04,52.09,8782.0,50.0791,50.0983,49.9927,50.0407,8782.0
2021-08-20 10:35:00,52.09,52.26,52.09,52.2,10235.0,50.0407,50.204,50.0407,50.1464,10235.0
2021-08-20 10:40:00,52.19,52.21,52.12,52.16,9736.0,50.1368,50.156,50.0695,50.108,9736.0
2021-08-20 10:45:00,52.16,52.18,52.13,52.18,5033.0,50.108,50.1272,50.0791,50.1272,5033.0
2021-08-20 10:50:00,52.19,52.24,52.16,52.18,29280.0,50.1368,50.1848,50.108,50.1272,29280.0
2021-08-20 10:55:00,52.18,52.18,52.1,52.1,18209.0,50.1272,50.1272,50.0503,50.0503,18209.0
2021-08-20 11:00:00,52.09,52.12,51.96,51.96,13869.0,50.0407,50.0695,49.9158,49.9158,13869.0
2021-08-20 11:05:00,51.94,52.1,51.91,52.07,10626.0,49.8966,50.0503,49.8678,50.0215,10626.0
2021-08-20 11:10:00,52.07,52.11,52.06,52.1,4954.0,50.0215,50.0599,50.0119,50.0503,4954.0
2021-08-20 11:15:00,52.1,52.15,52.06,52.12,18838.0,50.0503,50.0983,50.0119,50.0695,18838.0
2021-08-20 11:20:00,52.13,52.13,52.02,52.06,6449.0,50.0791,50.0791,49.9735,50.0119,6449.0
2021-08-20 11:25:00,52.05,52.1,52.04,52.05,4120.0,50.0023,50.0503,49.9927,50.0023,4120.0
2021-08-20 11:30:00,52.07,52.13,52.06,52.1,5329.0,50.0215,50.0791,50.0119,50.0503,5329.0
2021-08-20 11:35:00,52.1,52.13,52.03,52.03,12517.0,50.0503,50.0791,49.9831,49.9831,12517.0
2021-08-20 11:40:00,52.04,52.15,52.04,52.15,4865.0,49.9927,50.0983,49.9927,50.0983,4865.0
2021-08-20 11:45:00,52.16,52.16,52.11,52.14,6865.0,50.108,50.108,50.0599,50.0887,6865.0
2021-08-20 11:50:00,52.14,52.24,52.14,52.2,5099.0,50.0887,50.1848,50.0887,50.1464,5099.0
2021-08-20 11:55:00,52.2,52.23,52.18,52.23,9054.0,50.1464,50.1752,50.1272,50.1752,9054.0
2021-08-20 12:00:00,52.26,52.59,52.25,52.59,42756.0,50.204,50.521,50.1944,50.521,42756.0
2021-08-20 12:05:00,52.62,52.62,52.43,52.5,21654.0,50.5499,50.5499,50.3673,50.4346,21654.0
2021-08-20 12:10:00,52.46,52.51,52.45,52.47,25656.0,50.3962,50.4442,50.3865,50.4058,25656.0
2021-08-20 12:15:00,52.47,52.5,52.44,52.47,25154.0,50.4058,50.4346,50.3769,50.4058,25154.0
2021-08-20 12:20:00,52.47,52.56,52.44,52.53,31048.0,50.4058,50.4922,50.3769,50.4634,31048.0
2021-08-20 12:25:00,52.55,52.69,52.51,52.67,27072.0,50.4826,50.6171,50.4442,50.5979,27072.0
2021-08-20 12:30:00,52.67,52.73,52.63,52.66,12955.0,50.5979,50.6555,50.5595,50.5883,12955.0
2021-08-20 12:35:00,52.67,52.79,52.67,52.76,10461.0,50.5979,50.7132,50.5979,50.6843,10461.0
2021-08-20 12:40:00,52.74,52.81,52.73,52.79,5039.0,50.6651,50.7324,50.6555,50.7132,5039.0
2021-08-20 12:45:00,52.79,52.83,52.76,52.83,6637.0,50.7132,50.7516,50.6843,50.7516,6637.0
2021-08-20 12:50:00,52.83,52.88,52.82,52.87,14709.0,50.7516,50.7996,50.742,50.79,14709.0
2021-08-20 12:55:00,52.88,52.88,52.8,52.83,6440.0,50.7996,50.7996,50.7228,50.7516,6440.0
2021-08-20 13:00:00,52.83,52.93,52.83,52.91,27685.0,50.7516,50.8477,50.7516,50.8284,27685.0
2021-08-20 13:05:00,52.92,53.01,52.92,53.0,15804.0,50.8381,50.9245,50.8381,50.9149,15804.0
2021-08-20 13:10:00,53.0,53.0,52.93,52.96,5178.0,50.9149,50.9149,50.8477,50.8765,5178.0
2021-08-20 13:15:00,52.96,52.98,52.93,52.95,6977.0,50.8765,50.8957,50.8477,50.8669,6977.0
2021-08-20 13:20:00,52.96,53.02,52.96,52.99,4003.0,50.8765,50.9341,50.8765,50.9053,4003.0
2021-08-20 13:25:00,52.97,52.97,52.91,52.92,3315.0,50.8861,50.8861,50.8284,50.8381,3315.0
2021-08-20 13:30:00,52.91,52.91,52.84,52.85,5398.0,50.8284,50.8284,50.7612,50.7708,5398.0
2021-08-20 13:35:00,52.84,52.85,52.78,52.79,8153.0,50.7612,50.7708,50.7036,50.7132,8153.0
2021-08-20 13:40:00,52.78,52.86,52.74,52.85,5336.0,50.7036,50.7804,50.6651,50.7708,5336.0
2021-08-20 13:45:00,52.85,52.89,52.83,52.86,6380.0,50.7708,50.8092,50.7516,50.7804,6380.0
2021-08-20 13:50:00,52.85,52.93,52.85,52.87,3075.0,50.7708,50.8477,50.7708,50.79,3075.0
2021-08-20 13:55:00,52.87,52.89,52.82,52.87,6862.0,50.79,50.8092,50.742,50.79,6862.0
2021-08-20 14:00:00,52.88,52.95,52.87,52.87,6730.0,50.7996,50.8669,50.79,50.79,6730.0
2021-08-20 14:05:00,52.88,52.92,52.86,52.91,3385.0,50.7996,50.8381,50.7804,50.8284,3385.0
2021-08-20 14:10:00,52.92,52.92,52.85,52.85,4783.0,50.8381,50.8381,50.7708,50.7708,4783.0
2021-08-20 14:15:00,52.85,52.88,52.83,52.84,6139.0,50.7708,50.7996,50.7516,50.7612,6139.0
2021-08-20 14:20:00,52.83,52.83,52.7,52.7,3853.0,50.7516,50.7516,50.6267,50.6267,3853.0
2021-08-20 14:25:00,52.71,52.74,52.65,52.66,7307.0,50.6363,50.6651,50.5787,50.5883,7307.0
2021-08-20 14:30:00,52.66,52.7,52.64,52.64,8418.0,50.5883,50.6267,50.5691,50.5691,8418.0
2021-08-20 14:35:00,52.64,52.66,52.61,52.64,6683.0,50.5691,50.5883,50.5403,50.5691,6683.0
2021-08-20 14:40:00,52.63,52.65,52.6,52.62,7526.0,50.5595,50.5787,50.5306,50.5499,7526.0
2021-08-20 14:45:00,52.62,52.64,52.57,52.59,10147.0,50.5499,50.5691,50.5018,50.521,10147.0
2021-08-20 14:50:00,52.59,52.63,52.58,52.63,6601.0,50.521,50.5595,50.5114,50.5595,6601.0
2021-08-20 14:55:00,52.63,52.71,52.62,52.7,10491.0,50.5595,50.6363,50.5499,50.6267,10491.0
2021-08-20 15:00:00,52.69,52.73,52.67,52.67,10458.0,50.6171,50.6555,50.5979,50.5979,10458.0
2021-08-20 15:05:00,52.66,52.69,52.61,52.67,8728.0,50.5883,50.6171,50.5403,50.5979,8728.0
2021-08-20 15:10:00,52.65,52.67,52.62,52.65,11398.0,50.5787,50.5979,50.5499,50.5787,11398.0
2021-08-20 15:15:00,52.66,52.68,52.64,52.64,10063.0,50.5883,50.6075,50.5691,50.5691,10063.0
2021-08-20 15:20:00,52.63,52.68,52.63,52.66,7526.0,50.5595,50.6075,50.5595,50.5883,7526.0
2021-08-20 15:25:00,52.66,52.74,52.64,52.74,18845.0,50.5883,50.6651,50.5691,50.6651,18845.0
2021-08-20 15:30:00,52.73,52.73,52.67,52.71,18872.0,50.6555,50.6555,50.5979,50.6363,18872.0
2021-08-20 15:35:00,52.71,52.71,52.66,52.68,16983.0,50.6363,50.6363,50.5883,50.6075,16983.0
2021-08-20 15:40:00,52.68,52.71,52.64,52.7,23477.0,50.6075,50.6363,50.5691,50.6267,23477.0
2021-08-20 15:45:00,52.69,52.74,52.67,52.67,27927.0,50.6171,50.6651,50.5979,50.5979,27927.0
2021-08-20 15:50:00,52.67,52.75,52.67,52.73,54894.0,50.5979,50.6747,50.5979,50.6555,54894.0
2021-08-20 15:55:00,52.73,52.76,52.7,52.71,101571.0,50.6555,50.6843,50.6267,50.6363,101571.0
2021-08-23 09:30:00,52.78,52.78,52.28,52.38,22335.0,50.7036,50.7036,50.2232,50.3193,22335.0
2021-08-23 09:35:00,52.38,52.71,52.3,52.68,11338.0,50.3193,50.6363,50.2424,50.6075,11338.0
2021-08-23 09:40:00,52.69,52.75,52.59,52.59,4680.0,50.6171,50.6747,50.521,50.521,4680.0
2021-08-23 09:45:00,52.61,52.63,52.41,52.41,11556.0,50.5403,50.5595,50.3481,50.3481,11556.0
2021-08-23 09:50:00,52.38,52.38,52.18,52.18,14996.0,50.3193,50.3193,50.1272,50.1272,14996.0
2021-08-23 09:55:00,52.17,52.23,51.99,52.03,17602.0,50.1176,50.1752,49.9446,49.9831,17602.0
2021-08-23 10:00:00,52.05,52.07,51.85,51.89,14603.0,50.0023,50.0215,49.8102,49.8486,14603.0
2021-08-23 10:05:00,51.88,51.89,51.74,51.81,18119.0,49.839,49.8486,49.7045,49.7717,18119.0
2021-08-23 10:10:00,51.81,51.89,51.79,51.87,11895.0,49.7717,49.8486,49.7525,49.8294,11895.0
2021-08-23 10:15:00,51.89,52.08,51.87,52.03,35203.0,49.8486,50.0311,49.8294,49.9831,35203.0
2021-08-23 10:20:00,52.05,52.07,51.75,51.77,29101.0,50.0023,50.0215,49.7141,49.7333,29101.0
2021-08-23 10:25:00,51.75,51.78,51.64,51.66,52871.0,49.7141,49.7429,49.6084,49.6276,52871.0
2021-08-23 10:30:00,51.67,51.71,51.55,51.63,36981.0,49.6372,49.6757,49.522,49.5988,36981.0
2021-08-23 10:35:00,51.62,51.66,51.39,51.59,24814.0,49.5892,49.6276,49.3682,49.5604,24814.0
2021-08-23 10:40:00,51.58,51.63,51.47,51.55,25013.0,49.5508,49.5988,49.4451,49.522,25013.0
2021-08-23 10:45:00,51.55,51.65,51.53,51.57,8046.0,49.522,49.618,49.5027,49.5412,8046.0
2021-08-23 10:50:00,51.59,51.68,51.57,51.59,14430.0,49.5604,49.6468,49.5412,49.5604,14430.0
2021-08-23 10:55:00,51.57,51.66,51.52,51.59,18898.0,49.5412,49.6276,49.4931,49.5604,18898.0
2021-08-23 11:00:00,51.57,51.84,51.56,51.84,18139.0,49.5412,49.8005,49.5316,49.8005,18139.0
2021-08-23 11:05:00,51.86,51.97,51.85,51.97,13658.0,49.8198,49.9254,49.8102,49.9254,13658.0
2021-08-23 11:10:00,51.96,52.0,51.86,51.91,9195.0,49.9158,49.9542,49.8198,49.8678,9195.0
2021-08-23 11:15:00,51.92,51.92,51.8,51.8,9205.0,49.8774,49.8774,49.7621,49.7621,9205.0
2021-08-23 11:20:00,51.83,51.88,51.77,51.82,8747.0,49.7909,49.839,49.7333,49.7813,8747.0
2021-08-23 11:25:00,51.84,51.86,51.75,51.86,9541.0,49.8005,49.8198,49.7141,49.8198,9541.0
2021-08-23 11:30:00,51.87,51.92,51.76,51.8,16792.0,49.8294,49.8774,49.7237,49.7621,16792.0
2021-08-23 11:35:00,51.81,51.83,51.75,51.82,9210.0,49.7717,49.7909,49.7141,49.7813,9210.0
2021-08-23 11:40:00,51.83,51.91,51.81,51.91,13551.0,49.7909,49.8678,49.7717,49.8678,13551.0
2021-08-23 11:45:00,51.9,51.92,51.84,51.89,17922.0,49.8582,49.8774,49.8005,49.8486,17922.0
2021-08-23 11:50:00,51.91,51.99,51.89,51.98,15349.0,49.8678,49.9446,49.8486,49.935,15349.0
2021-08-23 11:55:00,51.97,52.0,51.94,51.96,9141.0,49.9254,49.9542,49.8966,49.9158,9141.0
2021-08-23 12:00:00,51.98,52.0,51.82,51.89,6356.0,49.935,49.9542,49.7813,49.8486,6356.0
2021-08-23 12:05:00,51.9,51.95,51.89,51.94,4910.0,49.8582,49.9062,49.8486,49.8966,4910.0
2021-08-23 12:10:00,51.94,51.96,51.91,51.91,7482.0,49.8966,49.9158,49.8678,49.8678,7482.0
2021-08-23 12:15:00,51.91,52.02,51.9,51.98,8566.0,49.8678,49.9735,49.8582,49.935,8566.0
2021-08-23 12:20:00,51.97,51.98,51.93,51.96,6393.0,49.9254,49.935,49.887,49.9158,6393.0
2021-08-23 12:25:00,51.96,52.01,51.93,51.98,16244.0,49.9158,49.9639,49.887,49.935,16244.0
2021-08-23 12:30:00,51.97,52.03,51.95,51.99,6097.0,49.9254,49.9831,49.9062,49.9446,6097.0
2021-08-23 12:35:00,51.97,52.0,51.92,52.0,9218.0,49.9254,49.9542,49.8774,49.9542,9218.0
2021-08-23 12:40:00,52.02,52.03,51.98,52.02,6010.0,49.9735,49.9831,49.935,49.9735,6010.0
2021-08-23 12:45:00,52.01,52.04,51.97,51.97,5033.0,49.9639,49.9927,49.9254,49.9254,5033.0
2021-08-23 12:50:00,51.96,52.04,51.96,52.04,3793.0,49.9158,49.9927,49.9158,49.9927,3793.0
2021-08-23 12:55:00,52.01,52.09,52.01,52.05,11130.0,49.9639,50.0407,49.9639,50.0023,11130.0
2021-08-23 13:00:00,52.06,52.12,52.06,52.11,3944.0,50.0119,50.0695,50.0119,50.0599,3944.0
2021-08-23 13:05:00,52.12,52.23,52.12,52.23,6011.0,50.0695,50.1752,50.0695,50.1752,6011.0
2021-08-23 13:10:00,52.22,52.27,52.22,52.26,6226.0,50.1656,50.2136,50.1656,50.204,6226.0
2021-08-23 13:15:00,52.26,52.29,52.23,52.24,7519.0,50.204,50.2328,50.1752,50.1848,7519.0
2021-08-23 13:20:00,52.25,52.25,52.23,52.24,10814.0,50.1944,50.1944,50.1752,50.1848,10814.0
2021-08-23 13:25:00,52.24,52.29,52.22,52.29,12189.0,50.1848,50.2328,50.1656,50.2328,12189.0
2021-08-23 13:30:00,52.28,52.28,52.2,52.23,10395.0,50.2232,50.2232,50.1464,50.1752,10395.0
2021-08-23 13:35:00,52.23,52.24,52.14,52.14,4980.0,50.1752,50.1848,50.0887,50.0887,4980.0
2021-08-23 13:40:00,52.15,52.2,52.12,52.17,5202.0,50.0983,50.1464,50.0695,50.1176,5202.0
2021-08-23 13:45:00,52.17,52.21,52.17,52.21,4189.0,50.1176,50.156,50.1176,50.156,4189.0
2021-08-23 13:50:00,52.21,52.24,52.19,52.23,5381.0,50.156,50.1848,50.1368,50.1752,5381.0
2021-08-23 13:55:00,52.23,52.27,52.22,52.23,6133.0,50.1752,50.2136,50.1656,50.1752,6133.0
2021-08-23 14:00:00,52.22,52.23,52.19,52.23,7751.0,50.1656,50.1752,50.1368,50.1752,7751.0
2021-08-23 14:05:00,52.23,52.27,52.22,52.27,7116.0,50.1752,50.2136,50.1656,50.2136,7116.0
2021-08-23 14:10:00,52.26,52.28,52.23,52.23,9851.0,50.204,50.2232,50.1752,50.1752,9851.0
2021-08-23 14:15:00,52.22,52.24,52.18,52.21,3959.0,50.1656,50.1848,50.1272,50.156,3959.0
2021-08-23 14:20:00,52.21,52.24,52.2,52.2,4692.0,50.156,50.1848,50.1464,50.1464,4692.0
2021-08-23 14:25:00,52.21,52.21,52.19,52.2,5200.0,50.156,50.156,50.1368,50.1464,5200.0
2021-08-23 14:30:00,52.21,52.23,52.19,52.2,6201.0,50.156,50.1752,50.1368,50.1464,6201.0
2021-08-23 14:35:00,52.21,52.25,52.19,52.24,13034.0,50.156,50.1944,50.1368,50.1848,13034.0
2021-08-23 14:40:00,52.25,52.26,52.24,52.26,11476.0,50.1944,50.204,50.1848,50.204,11476.0
2021-08-23 14:45:00,52.26,52.36,52.26,52.3,9899.0,50.204,50.3001,50.204,50.2424,9899.0
2021-08-23 14:50:00,52.29,52.31,52.27,52.31,10585.0,50.2328,50.2521,50.2136,50.2521,10585.0
2021-08-23 14:55:00,52.31,52.37,52.31,52.33,13589.0,50.2521,50.3097,50.2521,50.2713,13589.0
2021-08-23 15:00:00,52.33,52.33,52.27,52.3,13839.0,50.2713,50.2713,50.2136,50.2424,13839.0
2021-08-23 15:05:00,52.32,52.35,52.32,52.32,5446.0,50.2617,50.2905,50.2617,50.2617,5446.0
2021-08-23 15:10:00,52.32,52.34,52.31,52.31,13187.0,50.2617,50.2809,50.2521,50.2521,13187.0
2021-08-23 15:15:00,52.3,52.31,52.26,52.29,12542.0,50.2424,50.2521,50.204,50.2328,12542.0
2021-08-23 15:20:00,52.28,52.36,52.28,52.35,11741.0,50.2232,50.3001,50.2232,50.2905,11741.0
2021-08-23 15:25:00,52.35,52.43,52.35,52.41,12896.0,50.2905,50.3673,50.2905,50.3481,12896.0
2021-08-23 15:30:00,52.42,52.46,52.39,52.4,24831.0,50.3577,50.3962,50.3289,50.3385,24831.0
2021-08-23 15:35:00,52.4,52.49,52.38,52.44,19993.0,50.3385,50.425,50.3193,50.3769,19993.0
2021-08-23 15:40:00,52.43,52.46,52.4,52.42,21115.0,50.3673,50.3962,50.3385,50.3577,21115.0
2021-08-23 15:45:00,52.42,52.52,52.4,52.52,32352.0,50.3577,50.4538,50.3385,50.4538,32352.0
2021-08-23 15:50:00,52.51,52.56,52.49,52.5,49018.0,50.4442,50.4922,50.425,50.4346,49018.0
2021-08-23 15:55:00,52.5,52.52,52.42,52.44,77273.0,50.4346,50.4538,50.3577,50.3769,77273.0
2021-08-24 09:30:00,52.82,53.21,52.67,53.04,35139.0,50.742,51.1166,50.5979,50.9533,35139.0
2021-08-24 09:35:00,53.07,53.08,52.85,52.98,12011.0,50.9822,50.9918,50.7708,50.8957,12011.0
2021-08-24 09:40:00,53.0,53.22,52.95,53.14,15891.0,50.9149,51.1263,50.8669,51.0494,15891.0
2021-08-24 09:45:00,53.11,53.12,52.88,52.94,7736.0,51.0206,51.0302,50.7996,50.8573,7736.0
2021-08-24 09:50:00,52.94,53.04,52.76,52.96,13736.0,50.8573,50.9533,50.6843,50.8765,13736.0
2021-08-24 09:55:00,52.99,53.14,52.97,53.14,8475.0,50.9053,51.0494,50.8861,51.0494,8475.0
2021-08-24 10:00:00,53.18,53.23,52.93,52.93,11480.0,51.0878,51.1359,50.8477,50.8477,11480.0
2021-08-24 10:05:00,52.88,52.9,52.62,52.71,15814.0,50.7996,50.8188,50.5499,50.6363,15814.0
2021-08-24 10:10:00,52.74,52.84,52.69,52.84,6135.0,50.6651,50.7612,50.6171,50.7612,6135.0
2021-08-24 10:15:00,52.83,53.0,52.83,52.97,14791.0,50.7516,50.9149,50.7516,50.8861,14791.0
2021-08-24 10:20:00,52.96,53.0,52.87,52.92,15925.0,50.8765,50.9149,50.79,50.8381,15925.0
2021-08-24 10:25:00,52.92,53.05,52.92,53.02,13405.0,50.8381,50.9629,50.8381,50.9341,13405.0
2021-08-24 10:30:00,53.05,53.18,53.02,53.18,8811.0,50.9629,51.0878,50.9341,51.0878,8811.0
2021-08-24 10:35:00,53.19,53.24,53.14,53.22,7177.0,51.0974,51.1455,51.0494,51.1263,7177.0
2021-08-24 10:40:00,53.22,53.26,53.19,53.22,5251.0,51.1263,51.1647,51.0974,51.1263,5251.0
2021-08-24 10:45:00,53.24,53.28,53.21,53.24,7287.0,51.1455,51.1839,51.1166,51.1455,7287.0
2021-08-24 10:50:00,53.26,53.29,53.17,53.19,5498.0,51.1647,51.1935,51.0782,51.0974,5498.0
2021-08-24 10:55:00,53.2,53.25,53.17,53.22,8334.0,51.107,51.1551,51.0782,51.1263,8334.0
2021-08-24 11:00:00,53.22,53.3,53.22,53.29,7140.0,51.1263,51.2031,51.1263,51.1935,7140.0
2021-08-24 11:05:00,53.3,53.41,53.27,53.41,11483.0,51.2031,51.3088,51.1743,51.3088,11483.0
2021-08-24 11:10:00,53.43,53.48,53.38,53.47,11150.0,51.328,51.376,51.28,51.3664,11150.0
2021-08-24 11:15:00,53.48,53.53,53.46,53.5,5612.0,51.376,51.4241,51.3568,51.3952,5612.0
2021-08-24 11:20:00,53.51,53.58,53.49,53.57,3763.0,51.4048,51.4721,51.3856,51.4625,3763.0
2021-08-24 11:25:00,53.56,53.61,53.53,53.59,6082.0,51.4529,51.5009,51.4241,51.4817,6082.0
2021-08-24 11:30:00,53.58,53.59,53.5,53.55,11928.0,51.4721,51.4817,51.3952,51.4433,11928.0
2021-08-24 11:35:00,53.57,53.66,53.53,53.55,11307.0,51.4625,51.5489,51.4241,51.4433,11307.0
2021-08-24 11:40:00,53.6,53.72,53.56,53.7,7821.0,51.4913,51.6066,51.4529,51.5874,7821.0
2021-08-24 11:45:00,53.71,53.76,53.67,53.74,7101.0,51.597,51.645,51.5585,51.6258,7101.0
2021-08-24 11:50:00,53.72,53.83,53.72,53.8,7193.0,51.6066,51.7123,51.6066,51.6834,7193.0
2021-08-24 11:55:00,53.8,53.8,53.73,53.78,8513.0,51.6834,51.6834,51.6162,51.6642,8513.0
2021-08-24 12:00:00,53.78,53.91,53.75,53.91,7761.0,51.6642,51.7891,51.6354,51.7891,7761.0
2021-08-24 12:05:00,53.91,53.92,53.87,53.88,4665.0,51.7891,51.7987,51.7507,51.7603,4665.0
2021-08-24 12:10:00,53.9,53.93,53.88,53.93,13397.0,51.7795,51.8083,51.7603,51.8083,13397.0
2021-08-24 12:15:00,53.94,53.99,53.92,53.98,15978.0,51.8179,51.866,51.7987,51.8564,15978.0
2021-08-24 12:20:00,53.98,53.98,53.89,53.95,6229.0,51.8564,51.8564,51.7699,51.8275,6229.0
2021-08-24 12:25:00,53.95,54.03,53.94,54.02,8208.0,51.8275,51.9044,51.8179,51.8948,8208.0
2021-08-24 12:30:00,54.02,54.05,53.98,53.99,6452.0,51.8948,51.9236,51.8564,51.866,6452.0
2021-08-24 12:35:00,54.01,54.05,53.98,53.98,4645.0,51.8852,51.9236,51.8564,51.8564,4645.0
2021-08-24 12:40:00,53.97,54.06,53.95,54.05,7179.0,51.8467,51.9332,51.8275,51.9236,7179.0
2021-08-24 12:45:00,54.04,54.1,54.02,54.1,5506.0,51.914,51.9716,51.8948,51.9716,5506.0
2021-08-24 12:50:00,54.09,54.1,54.02,54.05,5928.0,51.962,51.9716,51.8948,51.9236,5928.0
2021-08-24 12:55:00,54.05,54.06,53.96,54.01,6345.0,51.9236,51.9332,51.8371,51.8852,6345.0
2021-08-24 13:00:00,54.0,54.1,54.0,54.1,7570.0,51.8756,51.9716,51.8756,51.9716,7570.0
2021-08-24 13:05:00,54.1,54.1,54.03,54.06,10966.0,51.9716,51.9716,51.9044,51.9332,10966.0
2021-08-24 13:10:00,54.07,54.19,54.07,54.19,8384.0,51.9428,52.0581,51.9428,52.0581,8384.0
2021-08-24 13:15:00,54.18,54.23,54.15,54.15,19080.0,52.0485,52.0965,52.0197,52.0197,19080.0
2021-08-24 13:20:00,54.13,54.21,54.1,54.15,58546.0,52.0005,52.0773,51.9716,52.0197,58546.0
2021-08-24 13:25:00,54.14,54.21,54.14,54.18,7621.0,52.0101,52.0773,52.0101,52.0485,7621.0
2021-08-24 13:30:00,54.19,54.28,54.17,54.26,20588.0,52.0581,52.1446,52.0389,52.1253,20588.0
2021-08-24 13:35:00,54.25,54.26,54.2,54.21,4663.0,52.1157,52.1253,52.0677,52.0773,4663.0
2021-08-24 13:40:00,54.22,54.27,54.21,54.25,9869.0,52.0869,52.1349,52.0773,52.1157,9869.0
2021-08-24 13:45:00,54.23,54.31,54.23,54.31,7000.0,52.0965,52.1734,52.0965,52.1734,7000.0
2021-08-24 13:50:00,54.31,54.37,54.29,54.34,10788.0,52.1734,52.231,52.1542,52.2022,10788.0
2021-08-24 13:55:00,54.35,54.42,54.34,54.4,10985.0,52.2118,52.279,52.2022,52.2598,10985.0
2021-08-24 14:00:00,54.39,54.4,54.31,54.34,8926.0,52.2502,52.2598,52.1734,52.2022,8926.0
2021-08-24 14:05:00,54.34,54.34,54.25,54.3,7471.0,52.2022,52.2022,52.1157,52.1638,7471.0
2021-08-24 14:10:00,54.31,54.33,54.28,54.29,8322.0,52.1734,52.1926,52.1446,52.1542,8322.0
2021-08-24 14:15:00,54.3,54.32,54.23,54.27,4326.0,52.1638,52.183,52.0965,52.1349,4326.0
2021-08-24 14:20:00,54.26,54.27,54.15,54.15,8779.0,52.1253,52.1349,52.0197,52.0197,8779.0
2021-08-24 14:25:00,54.15,54.16,54.05,54.06,5645.0,52.0197,52.0293,51.9236,51.9332,5645.0
2021-08-24 14:30:00,54.06,54.07,54.0,54.0,9980.0,51.9332,51.9428,51.8756,51.8756,9980.0
2021-08-24 14:35:00,54.01,54.03,53.97,54.0,9983.0,51.8852,51.9044,51.8467,51.8756,9983.0
2021-08-24 14:40:00,54.01,54.11,54.0,54.07,8670.0,51.8852,51.9812,51.8756,51.9428,8670.0
2021-08-24 14:45:00,54.08,54.11,54.05,54.05,10175.0,51.9524,51.9812,51.9236,51.9236,10175.0
2021-08-24 14:50:00,54.07,54.09,54.04,54.07,8157.0,51.9428,51.962,51.914,51.9428,8157.0
2021-08-24 14:55:00,54.06,54.11,54.06,54.06,10902.0,51.9332,51.9812,51.9332,51.9332,10902.0
2021-08-24 15:00:00,54.05,54.05,53.89,53.9,13302.0,51.9236,51.9236,51.7699,51.7795,13302.0
2021-08-24 15:05:00,53.9,53.92,53.87,53.88,8442.0,51.7795,51.7987,51.7507,51.7603,8442.0
2021-08-24 15:10:00,53.88,53.94,53.88,53.91,6962.0,51.7603,51.8179,51.7603,51.7891,6962.0
2021-08-24 15:15:00,53.91,53.92,53.83,53.85,11671.0,51.7891,51.7987,51.7123,51.7315,11671.0
2021-08-24 15:20:00,53.86,53.89,53.82,53.83,7431.0,51.7411,51.7699,51.7026,51.7123,7431.0
2021-08-24 15:25:00,53.84,53.85,53.81,53.81,11013.0,51.7219,51.7315,51.693,51.693,11013.0
2021-08-24 15:30:00,53.81,53.82,53.74,53.79,15233.0,51.693,51.7026,51.6258,51.6738,15233.0
2021-08-24 15:35:00,53.78,53.85,53.76,53.8,27464.0,51.6642,51.7315,51.645,51.6834,27464.0
2021-08-24 15:40:00,53.79,53.79,53.64,53.66,26835.0,51.6738,51.6738,51.5297,51.5489,26835.0
2021-08-24 15:45:00,53.66,53.7,53.61,53.69,26055.0,51.5489,51.5874,51.5009,51.5778,26055.0
2021-08-24 15:50:00,53.69,53.69,53.54,53.57,35502.0,51.5778,51.5778,51.4337,51.4625,35502.0
2021-08-24 15:55:00,53.57,53.62,53.56,53.59,89633.0,51.4625,51.5105,51.4529,51.4817,89633.0
2021-08-25 09:30:00,53.64,53.92,53.56,53.8,43772.0,51.5297,51.7987,51.4529,51.6834,43772.0
2021-08-25 09:35:00,53.77,54.12,53.76,54.11,8459.0,51.6546,51.9908,51.645,51.9812,8459.0
2021-08-25 09:40:00,54.19,54.19,53.75,53.82,8900.0,52.0581,52.0581,51.6354,51.7026,8900.0
2021-08-25 09:45:00,53.87,54.08,53.81,54.03,7692.0,51.7507,51.9524,51.693,51.9044,7692.0
2021-08-25 09:50:00,54.04,54.12,53.93,53.94,9262.0,51.914,51.9908,51.8083,51.8179,9262.0
2021-08-25 09:55:00,53.94,54.24,53.9,54.11,8541.0,51.8179,52.1061,51.7795,51.9812,8541.0
2021-08-25 10:00:00,54.11,54.35,54.11,54.15,17767.0,51.9812,52.2118,51.9812,52.0197,17767.0
2021-08-25 10:05:00,54.17,54.3,54.06,54.23,18554.0,52.0389,52.1638,51.9332,52.0965,18554.0
2021-08-25 10:10:00,54.21,54.37,54.2,54.31,13060.0,52.0773,52.231,52.0677,52.1734,13060.0
2021-08-25 10:15:00,54.3,54.39,54.23,54.37,9449.0,52.1638,52.2502,52.0965,52.231,9449.0
2021-08-25 10:20:00,54.35,54.35,54.22,54.24,9885.0,52.2118,52.2118,52.0869,52.1061,9885.0
2021-08-25 10:25:00,54.26,54.27,54.18,54.2,9212.0,52.1253,52.1349,52.0485,52.0677,9212.0
2021-08-25 10:30:00,54.21,54.33,54.2,54.32,9886.0,52.0773,52.1926,52.0677,52.183,9886.0
2021-08-25 10:35:00,54.33,54.33,54.22,54.3,9030.0,52.1926,52.1926,52.0869,52.1638,9030.0
2021-08-25 10:40:00,54.3,54.52,54.3,54.38,24354.0,52.1638,52.3751,52.1638,52.2406,24354.0
2021-08-25 10:45:00,54.41,54.47,54.31,54.31,7753.0,52.2694,52.3271,52.1734,52.1734,7753.0
2021-08-25 10:50:00,54.29,54.41,54.26,54.39,18093.0,52.1542,52.2694,52.1253,52.2502,18093.0
2021-08-25 10:55:00,54.38,54.45,54.36,54.45,13709.0,52.2406,52.3079,52.2214,52.3079,13709.0
2021-08-25 11:00:00,54.45,54.47,54.37,54.39,11110.0,52.3079,52.3271,52.231,52.2502,11110.0
2021-08-25 11:05:00,54.39,54.56,54.39,54.56,16419.0,52.2502,52.4135,52.2502,52.4135,16419.0
2021-08-25 11:10:00,54.56,54.66,54.49,54.51,10030.0,52.4135,52.5096,52.3463,52.3655,10030.0
2021-08-25 11:15:00,54.49,54.5,54.34,54.39,9363.0,52.3463,52.3559,52.2022,52.2502,9363.0
2021-08-25 11:20:00,54.4,54.41,54.35,54.36,4296.0,52.2598,52.2694,52.2118,52.2214,4296.0
2021-08-25 11:25:00,54.38,54.38,54.33,54.35,3850.0,52.2406,52.2406,52.1926,52.2118,3850.0
2021-08-25 11:30:00,54.35,54.4,54.32,54.4,9294.0,52.2118,52.2598,52.183,52.2598,9294.0
2021-08-25 11:35:00,54.38,54.47,54.38,54.44,8324.0,52.2406,52.3271,52.2406,52.2983,8324.0
2021-08-25 11:40:00,54.44,54.45,54.34,54.35,7926.0,52.2983,52.3079,52.2022,52.2118,7926.0
2021-08-25 11:45:00,54.34,54.38,54.3,54.34,7210.0,52.2022,52.2406,52.1638,52.2022,7210.0
2021-08-25 11:50:00,54.35,54.35,54.3,54.3,6300.0,52.2118,52.2118,52.1638,52.1638,6300.0
2021-08-25 11:55:00,54.3,54.34,54.27,54.32,6453.0,52.1638,52.2022,52.1349,52.183,6453.0
2021-08-25 12:00:00,54.33,54.33,54.29,54.3,3679.0,52.1926,52.1926,52.1542,52.1638,3679.0
2021-08-25 12:05:00,54.29,54.34,54.28,54.33,7699.0,52.1542,52.2022,52.1446,52.1926,7699.0
2021-08-25 12:10:00,54.34,54.35,54.28,54.3,7291.0,52.2022,52.2118,52.1446,52.1638,7291.0
2021-08-25 12:15:00,54.31,54.36,54.3,54.35,6960.0,52.1734,52.2214,52.1638,52.2118,6960.0
2021-08-25 12:20:00,54.36,54.42,54.34,54.37,5948.0,52.2214,52.279,52.2022,52.231,5948.0
2021-08-25 12:25:00,54.37,54.39,54.37,54.39,5301.0,52.231,52.2502,52.231,52.2502,5301.0
2021-08-25 12:30:00,54.4,54.43,54.34,54.34,5450.0,52.2598,52.2886,52.2022,52.2022,5450.0
2021-08-25 12:35:00,54.35,54.38,54.29,54.33,3867.0,52.2118,52.2406,52.1542,52.1926,3867.0
2021-08-25 12:40:00,54.33,54.37,54.31,54.36,3401.0,52.1926,52.231,52.1734,52.2214,3401.0
2021-08-25 12:45:00,54.37,54.38,54.33,54.34,3753.0,52.231,52.2406,52.1926,52.2022,3753.0
2021-08-25 12:50:00,54.33,54.33,54.28,54.29,5792.0,52.1926,52.1926,52.1446,52.1542,5792.0
2021-08-25 12:55:00,54.29,54.31,54.22,54.22,5850.0,52.1542,52.1734,52.0869,52.0869,5850.0
2021-08-25 13:00:00,54.22,54.3,54.22,54.3,7272.0,52.0869,52.1638,52.0869,52.1638,7272.0
2021-08-25 13:05:00,54.27,54.34,54.25,54.34,4033.0,52.1349,52.2022,52.1157,52.2022,4033.0
2021-08-25 13:10:00,54.34,54.37,54.33,54.36,5399.0,52.2022,52.231,52.1926,52.2214,5399.0
2021-08-25 13:15:00,54.35,54.39,54.33,54.34,6398.0,52.2118,52.2502,52.1926,52.2022,6398.0
2021-08-25 13:20:00,54.34,54.36,54.27,54.33,5468.0,52.2022,52.2214,52.1349,52.1926,5468.0
2021-08-25 13:25:00,54.33,54.39,54.32,54.39,10595.0,52.1926,52.2502,52.183,52.2502,10595.0
2021-08-25 13:30:00,54.38,54.38,54.33,54.34,5320.0,52.2406,52.2406,52.1926,52.2022,5320.0
2021-08-25 13:35:00,54.33,54.35,54.26,54.28,5103.0,52.1926,52.2118,52.1253,52.1446,5103.0
2021-08-25 13:40:00,54.27,54.28,54.25,54.26,6484.0,52.1349,52.1446,52.1157,52.1253,6484.0
2021-08-25 13:45:00,54.25,54.25,54.13,54.15,5664.0,52.1157,52.1157,52.0005,52.0197,5664.0
2021-08-25 13:50:00,54.14,54.17,54.09,54.12,3344.0,52.0101,52.0389,51.962,51.9908,3344.0
2021-08-25 13:55:00,54.13,54.17,54.11,54.12,3792.0,52.0005,52.0389,51.9812,51.9908,3792.0
2021-08-25 14:00:00,54.16,54.21,54.16,54.2,3565.0,52.0293,52.0773,52.0293,52.0677,3565.0
2021-08-25 14:05:00,54.21,54.24,54.17,54.21,6114.0,52.0773,52.1061,52.0389,52.0773,6114.0
2021-08-25 14:10:00,54.21,54.27,54.21,54.27,3770.0,52.0773,52.1349,52.0773,52.1349,3770.0
2021-08-25 14:15:00,54.28,54.33,54.28,54.31,3980.0,52.1446,52.1926,52.1446,52.1734,3980.0
2021-08-25 14:20:00,54.31,54.32,54.26,54.29,9681.0,52.1734,52.183,52.1253,52.1542,9681.0
2021-08-25 14:25:00,54.32,54.32,54.29,54.32,4945.0,52.183,52.183,52.1542,52.183,4945.0
2021-08-25 14:30:00,54.32,54.32,54.29,54.31,3977.0,52.183,52.183,52.1542,52.1734,3977.0
2021-08-25 14:35:00,54.31,54.31,54.27,54.27,3322.0,52.1734,52.1734,52.1349,52.1349,3322.0
2021-08-25 14:40:00,54.27,54.29,54.22,54.25,5922.0,52.1349,52.1542,52.0869,52.1157,5922.0
2021-08-25 14:45:00,54.26,54.31,54.24,54.27,25784.0,52.1253,52.1734,52.1061,52.1349,25784.0
2021-08-25 14:50:00,54.26,54.27,54.14,54.16,5562.0,52.1253,52.1349,52.0101,52.0293,5562.0
2021-08-25 14:55:00,54.19,54.25,54.16,54.22,4775.0,52.0581,52.1157,52.0293,52.0869,4775.0
2021-08-25 15:00:00,54.21,54.22,54.17,54.2,6787.0,52.0773,52.0869,52.0389,52.0677,6787.0
2021-08-25 15:05:00,54.2,54.21,54.15,54.16,7921.0,52.0677,52.0773,52.0197,52.0293,7921.0
2021-08-25 15:10:00,54.16,54.18,54.12,54.14,9788.0,52.0293,52.0485,51.9908,52.0101,9788.0
2021-08-25 15:15:00,54.14,54.16,54.12,54.14,8997.0,52.0101,52.0293,51.9908,52.0101,8997.0
2021-08-25 15:20:00,54.14,54.19,54.13,54.16,10735.0,52.0101,52.0581,52.0005,52.0293,10735.0
2021-08-25 15:25:00,54.16,54.21,54.16,54.18,13664.0,52.0293,52.0773,52.0293,52.0485,13664.0
2021-08-25 15:30:00,54.18,54.22,54.18,54.19,17226.0,52.0485,52.0869,52.0485,52.0581,17226.0
2021-08-25 15:35:00,54.19,54.2,54.13,54.15,15012.0,52.0581,52.0677,52.0005,52.0197,15012.0
2021-08-25 15:40:00,54.16,54.18,54.11,54.18,15998.0,52.0293,52.0485,51.9812,52.0485,15998.0
2021-08-25 15:45:00,54.18,54.19,54.12,54.13,26161.0,52.0485,52.0581,51.9908,52.0005,26161.0
2021-08-25 15:50:00,54.13,54.18,54.1,54.17,59957.0,52.0005,52.0485,51.9716,52.0389,59957.0
2021-08-25 15:55:00,54.16,54.24,54.14,54.22,123906.0,52.0293,52.1061,52.0101,52.0869,123906.0
2021-08-26 09:30:00,54.23,54.25,53.88,54.19,28159.0,52.0965,52.1157,51.7603,52.0581,28159.0
2021-08-26 09:35:00,54.15,54.35,53.79,53.83,15311.0,52.0197,52.2118,51.6738,51.7123,15311.0
2021-08-26 09:40:00,53.84,54.07,53.84,53.93,5294.0,51.7219,51.9428,51.7219,51.8083,5294.0
2021-08-26 09:45:00,53.85,54.16,53.84,54.16,5394.0,51.7315,52.0293,51.7219,52.0293,5394.0
2021-08-26 09:50:00,54.19,54.37,54.11,54.31,11107.0,52.0581,52.231,51.9812,52.1734,11107.0
2021-08-26 09:55:00,54.25,54.3,54.22,54.3,4301.0,52.1157,52.1638,52.0869,52.1638,4301.0
2021-08-26 10:00:00,54.32,54.32,54.16,54.23,5831.0,52.183,52.183,52.0293,52.0965,5831.0
2021-08-26 10:05:00,54.21,54.21,54.11,54.13,8914.0,52.0773,52.0773,51.9812,52.0005,8914.0
2021-08-26 10:10:00,54.1,54.17,54.04,54.06,12003.0,51.9716,52.0389,51.914,51.9332,12003.0
2021-08-26 10:15:00,54.06,54.12,54.01,54.06,7459.0,51.9332,51.9908,51.8852,51.9332,7459.0
2021-08-26 10:20:00,54.0,54.04,53.98,54.01,10855.0,51.8756,51.914,51.8564,51.8852,10855.0
2021-08-26 10:25:00,54.0,54.0,53.73,53.85,49193.0,51.8756,51.8756,51.6162,51.7315,49193.0
2021-08-26 10:30:00,53.83,53.9,53.77,53.77,6577.0,51.7123,51.7795,51.6546,51.6546,6577.0
2021-08-26 10:35:00,53.78,53.84,53.73,53.82,5979.0,51.6642,51.7219,51.6162,51.7026,5979.0
2021-08-26 10:40:00,53.77,53.77,53.58,53.58,5627.0,51.6546,51.6546,51.4721,51.4721,5627.0
2021-08-26 10:45:00,53.56,53.69,53.55,53.55,13415.0,51.4529,51.5778,51.4433,51.4433,13415.0
2021-08-26 10:50:00,53.57,53.57,53.46,53.54,6506.0,51.4625,51.4625,51.3568,51.4337,6506.0
2021-08-26 10:55:00,53.52,53.61,53.49,53.58,10920.0,51.4145,51.5009,51.3856,51.4721,10920.0
2021-08-26 11:00:00,53.56,53.56,53.39,53.44,11404.0,51.4529,51.4529,51.2896,51.3376,11404.0
2021-08-26 11:05:00,53.45,53.51,53.4,53.43,8952.0,51.3472,51.4048,51.2992,51.328,8952.0
2021-08-26 11:10:00,53.41,53.53,53.39,53.53,5998.0,51.3088,51.4241,51.2896,51.4241,5998.0
2021-08-26 11:15:00,53.54,53.55,53.41,53.42,7258.0,51.4337,51.4433,51.3088,51.3184,7258.0
2021-08-26 11:20:00,53.45,53.73,53.43,53.64,11684.0,51.3472,51.6162,51.328,51.5297,11684.0
2021-08-26 11:25:00,53.65,53.71,53.56,53.56,3953.0,51.5393,51.597,51.4529,51.4529,3953.0
2021-08-26 11:30:00,53.53,53.55,53.48,53.54,4962.0,51.4241,51.4433,51.376,51.4337,4962.0
2021-08-26 11:35:00,53.53,53.6,53.49,53.59,7078.0,51.4241,51.4913,51.3856,51.4817,7078.0
2021-08-26 11:40:00,53.59,53.6,53.48,53.5,9894.0,51.4817,51.4913,51.376,51.3952,9894.0
2021-08-26 11:45:00,53.45,53.48,53.42,53.45,7823.0,51.3472,51.376,51.3184,51.3472,7823.0
2021-08-26 11:50:00,53.47,53.49,53.45,53.46,6995.0,51.3664,51.3856,51.3472,51.3568,6995.0
2021-08-26 11:55:00,53.51,53.55,53.48,53.53,10372.0,51.4048,51.4433,51.376,51.4241,10372.0
2021-08-26 12:00:00,53.52,53.6,53.51,53.59,3991.0,51.4145,51.4913,51.4048,51.4817,3991.0
2021-08-26 12:05:00,53.57,53.63,53.56,53.6,5719.0,51.4625,51.5201,51.4529,51.4913,5719.0
2021-08-26 12:10:00,53.61,53.68,53.59,53.67,4877.0,51.5009,51.5682,51.4817,51.5585,4877.0
2021-08-26 12:15:00,53.69,53.78,53.69,53.74,7189.0,51.5778,51.6642,51.5778,51.6258,7189.0
2021-08-26 12:20:00,53.73,53.76,53.73,53.75,4391.0,51.6162,51.645,51.6162,51.6354,4391.0
2021-08-26 12:25:00,53.74,53.75,53.71,53.72,4195.0,51.6258,51.6354,51.597,51.6066,4195.0
2021-08-26 12:30:00,53.72,53.79,53.67,53.76,4455.0,51.6066,51.6738,51.5585,51.645,4455.0
2021-08-26 12:35:00,53.8,53.8,53.74,53.74,2253.0,51.6834,51.6834,51.6258,51.6258,2253.0
2021-08-26 12:40:00,53.7,53.71,53.62,53.64,2931.0,51.5874,51.597,51.5105,51.5297,2931.0
2021-08-26 12:45:00,53.65,53.69,53.65,53.69,3400.0,51.5393,51.5778,51.5393,51.5778,3400.0
2021-08-26 12:50:00,53.68,53.7,53.59,53.61,4649.0,51.5682,51.5874,51.4817,51.5009,4649.0
2021-08-26 12:55:00,53.58,53.67,53.55,53.64,5496.0,51.4721,51.5585,51.4433,51.5297,5496.0
2021-08-26 13:00:00,53.62,53.67,53.58,53.67,2964.0,51.5105,51.5585,51.4721,51.5585,2964.0
2021-08-26 13:05:00,53.67,53.68,53.6,53.62,11552.0,51.5585,51.5682,51.4913,51.5105,11552.0
2021-08-26 13:10:00,53.62,53.65,53.62,53.64,2568.0,51.5105,51.5393,51.5105,51.5297,2568.0
2021-08-26 13:15:00,53.65,53.65,53.61,53.62,3669.0,51.5393,51.5393,51.5009,51.5105,3669.0
2021-08-26 13:20:00,53.63,53.65,53.49,53.5,7591.0,51.5201,51.5393,51.3856,51.3952,7591.0
2021-08-26 13:25:00,53.49,53.57,53.49,53.54,4228.0,51.3856,51.4625,51.3856,51.4337,4228.0
2021-08-26 13:30:00,53.55,53.56,53.5,53.5,6765.0,51.4433,51.4529,51.3952,51.3952,6765.0
2021-08-26 13:35:00,53.47,53.56,53.47,53.55,16640.0,51.3664,51.4529,51.3664,51.4433,16640.0
2021-08-26 13:40:00,53.55,53.58,53.48,53.5,12127.0,51.4433,51.4721,51.376,51.3952,12127.0
2021-08-26 13:45:00,53.5,53.52,53.48,53.49,11573.0,51.3952,51.4145,51.376,51.3856,11573.0
2021-08-26 13:50:00,53.49,53.52,53.45,53.51,5573.0,51.3856,51.4145,51.3472,51.4048,5573.0
2021-08-26 13:55:00,53.51,53.53,53.45,53.47,10500.0,51.4048,51.4241,51.3472,51.3664,10500.0
2021-08-26 14:00:00,53.47,53.48,53.42,53.44,12438.0,51.3664,51.376,51.3184,51.3376,12438.0
2021-08-26 14:05:00,53.46,53.46,53.36,53.38,14879.0,51.3568,51.3568,51.2607,51.28,14879.0
2021-08-26 14:10:00,53.39,53.43,53.31,53.31,22351.0,51.2896,51.328,51.2127,51.2127,22351.0
2021-08-26 14:15:00,53.3,53.4,53.29,53.4,6737.0,51.2031,51.2992,51.1935,51.2992,6737.0
2021-08-26 14:20:00,53.4,53.49,53.39,53.44,9068.0,51.2992,51.3856,51.2896,51.3376,9068.0
2021-08-26 14:25:00,53.45,53.49,53.38,53.48,14575.0,51.3472,51.3856,51.28,51.376,14575.0
2021-08-26 14:30:00,53.49,53.49,53.42,53.43,12669.0,51.3856,51.3856,51.3184,51.328,12669.0
2021-08-26 14:35:00,53.43,53.47,53.4,53.47,13876.0,51.328,51.3664,51.2992,51.3664,13876.0
2021-08-26 14:40:00,53.48,53.5,53.43,53.47,8090.0,51.376,51.3952,51.328,51.3664,8090.0
2021-08-26 14:45:00,53.46,53.53,53.43,53.43,17545.0,51.3568,51.4241,51.328,51.328,17545.0
2021-08-26 14:50:00,53.43,53.57,53.43,53.57,8583.0,51.328,51.4625,51.328,51.4625,8583.0
2021-08-26 14:55:00,53.57,53.6,53.55,53.59,9867.0,51.4625,51.4913,51.4433,51.4817,9867.0
2021-08-26 15:00:00,53.59,53.59,53.51,53.56,9691.0,51.4817,51.4817,51.4048,51.4529,9691.0
2021-08-26 15:05:00,53.55,53.56,53.49,53.54,14574.0,51.4433,51.4529,51.3856,51.4337,14574.0
2021-08-26 15:10:00,53.54,53.59,53.5,53.59,19248.0,51.4337,51.4817,51.3952,51.4817,19248.0
2021-08-26 15:15:00,53.59,53.71,53.56,53.71,12896.0,51.4817,51.597,51.4529,51.597,12896.0
2021-08-26 15:20:00,53.72,53.72,53.66,53.69,11702.0,51.6066,51.6066,51.5489,51.5778,11702.0
2021-08-26 15:25:00,53.68,53.72,53.64,53.69,14643.0,51.5682,51.6066,51.5297,51.5778,14643.0
2021-08-26 15:30:00,53.69,53.73,53.63,53.67,18890.0,51.5778,51.6162,51.5201,51.5585,18890.0
2021-08-26 15:35:00,53.69,53.77,53.68,53.71,25734.0,51.5778,51.6546,51.5682,51.597,25734.0
2021-08-26 15:40:00,53.72,53.79,53.7,53.73,18540.0,51.6066,51.6738,51.5874,51.6162,18540.0
2021-08-26 15:45:00,53.73,53.81,53.69,53.8,32984.0,51.6162,51.693,51.5778,51.6834,32984.0
2021-08-26 15:50:00,53.81,53.91,53.81,53.87,55846.0,51.693,51.7891,51.693,51.7507,55846.0
2021-08-26 15:55:00,53.87,53.92,53.81,53.82,138337.0,51.7507,51.7987,51.693,51.7026,138337.0
2021-08-27 09:30:00,54.04,54.21,53.83,54.15,22794.0,51.914,52.0773,51.7123,52.0197,22794.0
2021-08-27 09:35:00,54.14,54.23,54.1,54.19,9558.0,52.0101,52.0965,51.9716,52.0581,9558.0
2021-08-27 09:40:00,54.18,54.27,54.08,54.27,9715.0,52.0485,52.1349,51.9524,52.1349,9715.0
2021-08-27 09:45:00,54.28,54.63,54.27,54.41,14273.0,52.1446,52.4808,52.1349,52.2694,14273.0
2021-08-27 09:50:00,54.38,54.43,54.25,54.36,7571.0,52.2406,52.2886,52.1157,52.2214,7571.0
2021-08-27 09:55:00,54.34,54.44,54.25,54.33,11709.0,52.2022,52.2983,52.1157,52.1926,11709.0
2021-08-27 10:00:00,54.28,54.43,54.22,54.43,16232.0,52.1446,52.2886,52.0869,52.2886,16232.0
2021-08-27 10:05:00,54.43,54.47,54.34,54.4,5403.0,52.2886,52.3271,52.2022,52.2598,5403.0
2021-08-27 10:10:00,54.39,54.54,54.39,54.44,11923.0,52.2502,52.3943,52.2502,52.2983,11923.0
2021-08-27 10:15:00,54.44,54.46,54.32,54.42,15470.0,52.2983,52.3175,52.183,52.279,15470.0
2021-08-27 10:20:00,54.44,54.49,54.35,54.41,6983.0,52.2983,52.3463,52.2118,52.2694,6983.0
2021-08-27 10:25:00,54.4,54.41,54.31,54.39,6230.0,52.2598,52.2694,52.1734,52.2502,6230.0
2021-08-27 10:30:00,54.38,54.41,54.3,54.41,8229.0,52.2406,52.2694,52.1638,52.2694,8229.0
2021-08-27 10:35:00,54.43,54.44,54.31,54.33,9246.0,52.2886,52.2983,52.1734,52.1926,9246.0
2021-08-27 10:40:00,54.35,54.41,54.32,54.4,9355.0,52.2118,52.2694,52.183,52.2598,9355.0
2021-08-27 10:45:00,54.41,54.56,54.4,54.56,11956.0,52.2694,52.4135,52.2598,52.4135,11956.0
2021-08-27 10:50:00,54.56,54.7,54.55,54.63,23184.0,52.4135,52.548,52.4039,52.4808,23184.0
2021-08-27 10:55:00,54.62,54.74,54.61,54.68,14946.0,52.4712,52.5865,52.4616,52.5288,14946.0
2021-08-27 11:00:00,54.69,54.77,54.69,54.69,14955.0,52.5384,52.6153,52.5384,52.5384,14955.0
2021-08-27 11:05:00,54.69,54.76,54.67,54.73,11317.0,52.5384,52.6057,52.5192,52.5768,11317.0
2021-08-27 11:10:00,54.72,54.77,54.7,54.77,4515.0,52.5672,52.6153,52.548,52.6153,4515.0
2021-08-27 11:15:00,54.78,54.81,54.72,54.73,21181.0,52.6249,52.6537,52.5672,52.5768,21181.0
2021-08-27 11:20:00,54.74,54.75,54.66,54.67,14820.0,52.5865,52.5961,52.5096,52.5192,14820.0
2021-08-27 11:25:00,54.66,54.68,54.49,54.52,17115.0,52.5096,52.5288,52.3463,52.3751,17115.0
2021-08-27 11:30:00,54.52,54.61,54.52,54.6,15787.0,52.3751,52.4616,52.3751,52.452,15787.0
2021-08-27 11:35:00,54.61,54.63,54.55,54.63,20400.0,52.4616,52.4808,52.4039,52.4808,20400.0
2021-08-27 11:40:00,54.67,54.68,54.58,54.59,12230.0,52.5192,52.5288,52.4327,52.4424,12230.0
2021-08-27 11:45:00,54.6,54.67,54.59,54.66,23434.0,52.452,52.5192,52.4424,52.5096,23434.0
2021-08-27 11:50:00,54.67,54.7,54.64,54.66,8535.0,52.5192,52.548,52.4904,52.5096,8535.0
2021-08-27 11:55:00,54.66,54.69,54.63,54.66,5317.0,52.5096,52.5384,52.4808,52.5096,5317.0
2021-08-27 12:00:00,54.66,54.7,54.65,54.68,71252.0,52.5096,52.548,52.5,52.5288,71252.0
2021-08-27 12:05:00,54.69,54.74,54.63,54.74,5375.0,52.5384,52.5865,52.4808,52.5865,5375.0
2021-08-27 12:10:00,54.75,54.79,54.73,54.78,4358.0,52.5961,52.6345,52.5768,52.6249,4358.0
2021-08-27 12:15:00,54.79,54.91,54.79,54.86,13577.0,52.6345,52.7498,52.6345,52.7017,13577.0
2021-08-27 12:20:00,54.88,55.0,54.88,54.99,7129.0,52.7209,52.8362,52.7209,52.8266,7129.0
2021-08-27 12:25:00,54.98,55.04,54.97,55.02,10357.0,52.817,52.8747,52.8074,52.8554,10357.0
2021-08-27 12:30:00,55.02,55.06,55.02,55.04,5820.0,52.8554,52.8939,52.8554,52.8747,5820.0
2021-08-27 12:35:00,55.04,55.08,55.02,55.02,4976.0,52.8747,52.9131,52.8554,52.8554,4976.0
2021-08-27 12:40:00,55.02,55.08,55.01,55.07,16065.0,52.8554,52.9131,52.8458,52.9035,16065.0
2021-08-27 12:45:00,55.06,55.16,55.06,55.11,31846.0,52.8939,52.9899,52.8939,52.9419,31846.0
2021-08-27 12:50:00,55.1,55.18,55.09,55.18,27749.0,52.9323,53.0091,52.9227,53.0091,27749.0
2021-08-27 12:55:00,55.17,55.23,55.17,55.21,33150.0,52.9995,53.0572,52.9995,53.038,33150.0
2021-08-27 13:00:00,55.21,55.21,55.09,55.11,11920.0,53.038,53.038,52.9227,52.9419,11920.0
2021-08-27 13:05:00,55.12,55.18,55.11,55.18,8924.0,52.9515,53.0091,52.9419,53.0091,8924.0
2021-08-27 13:10:00,55.18,55.18,55.1,55.11,7617.0,53.0091,53.0091,52.9323,52.9419,7617.0
2021-08-27 13:15:00,55.11,55.13,55.04,55.1,7979.0,52.9419,52.9611,52.8747,52.9323,7979.0
2021-08-27 13:20:00,55.1,55.14,55.1,55.14,8124.0,52.9323,52.9707,52.9323,52.9707,8124.0
2021-08-27 13:25:00,55.15,55.22,55.15,55.17,7151.0,52.9803,53.0476,52.9803,52.9995,7151.0
2021-08-27 13:30:00,55.17,55.25,55.16,55.21,6257.0,52.9995,53.0764,52.9899,53.038,6257.0
2021-08-27 13:35:00,55.2,55.25,55.2,55.21,7692.0,53.0284,53.0764,53.0284,53.038,7692.0
2021-08-27 13:40:00,55.21,55.24,55.2,55.22,9077.0,53.038,53.0668,53.0284,53.0476,9077.0
2021-08-27 13:45:00,55.23,55.28,55.23,55.24,4293.0,53.0572,53.1052,53.0572,53.0668,4293.0
2021-08-27 13:50:00,55.23,55.27,55.21,55.23,7163.0,53.0572,53.0956,53.038,53.0572,7163.0
2021-08-27 13:55:00,55.23,55.26,55.22,55.23,8141.0,53.0572,53.086,53.0476,53.0572,8141.0
2021-08-27 14:00:00,55.24,55.28,55.18,55.18,11717.0,53.0668,53.1052,53.0091,53.0091,11717.0
2021-08-27 14:05:00,55.19,55.24,55.13,55.22,11230.0,53.0188,53.0668,52.9611,53.0476,11230.0
2021-08-27 14:10:00,55.24,55.34,55.24,55.28,11793.0,53.0668,53.1628,53.0668,53.1052,11793.0
2021-08-27 14:15:00,55.28,55.3,55.25,55.29,7227.0,53.1052,53.1244,53.0764,53.1148,7227.0
2021-08-27 14:20:00,55.28,55.29,55.24,55.24,5647.0,53.1052,53.1148,53.0668,53.0668,5647.0
2021-08-27 14:25:00,55.23,55.32,55.23,55.32,6895.0,53.0572,53.1436,53.0572,53.1436,6895.0
2021-08-27 14:30:00,55.31,55.33,55.24,55.27,8185.0,53.134,53.1532,53.0668,53.0956,8185.0
2021-08-27 14:35:00,55.26,55.26,55.14,55.19,15247.0,53.086,53.086,52.9707,53.0188,15247.0
2021-08-27 14:40:00,55.2,55.24,55.16,55.22,9652.0,53.0284,53.0668,52.9899,53.0476,9652.0
2021-08-27 14:45:00,55.22,55.25,55.19,55.22,5813.0,53.0476,53.0764,53.0188,53.0476,5813.0
2021-08-27 14:50:00,55.21,55.21,55.15,55.16,6584.0,53.038,53.038,52.9803,52.9899,6584.0
2021-08-27 14:55:00,55.16,55.18,55.11,55.13,11758.0,52.9899,53.0091,52.9419,52.9611,11758.0
2021-08-27 15:00:00,55.14,55.14,55.08,55.11,13045.0,52.9707,52.9707,52.9131,52.9419,13045.0
2021-08-27 15:05:00,55.11,55.12,55.03,55.08,9960.0,52.9419,52.9515,52.865,52.9131,9960.0
2021-08-27 15:10:00,55.1,55.14,55.09,55.14,13336.0,52.9323,52.9707,52.9227,52.9707,13336.0
2021-08-27 15:15:00,55.14,55.16,55.11,55.11,9749.0,52.9707,52.9899,52.9419,52.9419,9749.0
2021-08-27 15:20:00,55.1,55.12,55.07,55.07,9890.0,52.9323,52.9515,52.9035,52.9035,9890.0
2021-08-27 15:25:00,55.08,55.11,55.01,55.01,14861.0,52.9131,52.9419,52.8458,52.8458,14861.0
2021-08-27 15:30:00,55.02,55.02,54.93,54.97,22466.0,52.8554,52.8554,52.769,52.8074,22466.0
2021-08-27 15:35:00,54.99,55.03,54.95,55.03,21037.0,52.8266,52.865,52.7882,52.865,21037.0
2021-08-27 15:40:00,55.04,55.06,55.01,55.04,24940.0,52.8747,52.8939,52.8458,52.8747,24940.0
2021-08-27 15:45:00,55.04,55.08,54.93,54.95,30310.0,52.8747,52.9131,52.769,52.7882,30310.0
2021-08-27 15:50:00,54.94,54.96,54.87,54.88,52023.0,52.7786,52.7978,52.7113,52.7209,52023.0
2021-08-27 15:55:00,54.88,54.91,54.79,54.88,183593.0,52.7209,52.7498,52.6345,52.7209,183593.0
2021-08-30 09:30:00,55.11,55.11,54.54,54.71,49830.0,52.9419,52.9419,52.3943,52.5576,49830.0
2021-08-30 09:35:00,54.7,54.77,54.47,54.53,19782.0,52.548,52.6153,52.3271,52.3847,19782.0
2021-08-30 09:40:00,54.59,54.62,54.38,54.39,19531.0,52.4424,52.4712,52.2406,52.2502,19531.0
2021-08-30 09:45:00,54.39,54.55,54.31,54.5,14276.0,52.2502,52.4039,52.1734,52.3559,14276.0
2021-08-30 09:50:00,54.48,54.71,54.48,54.67,9742.0,52.3367,52.5576,52.3367,52.5192,9742.0
2021-08-30 09:55:00,54.6,54.89,54.6,54.89,8944.0,52.452,52.7306,52.452,52.7306,8944.0
2021-08-30 10:00:00,54.87,54.92,54.65,54.65,20411.0,52.7113,52.7594,52.5,52.5,20411.0
2021-08-30 10:05:00,54.59,54.63,54.54,54.6,6661.0,52.4424,52.4808,52.3943,52.452,6661.0
2021-08-30 10:10:00,54.61,54.81,54.57,54.73,5896.0,52.4616,52.6537,52.4231,52.5768,5896.0
2021-08-30 10:15:00,54.68,54.69,54.5,54.5,18804.0,52.5288,52.5384,52.3559,52.3559,18804.0
2021-08-30 10:20:00,54.49,54.57,54.46,54.54,9030.0,52.3463,52.4231,52.3175,52.3943,9030.0
2021-08-30 10:25:00,54.55,54.67,54.53,54.67,5101.0,52.4039,52.5192,52.3847,52.5192,5101.0
2021-08-30 10:30:00,54.68,54.91,54.65,54.84,8627.0,52.5288,52.7498,52.5,52.6825,8627.0
2021-08-30 10:35:00,54.84,54.85,54.71,54.74,8683.0,52.6825,52.6921,52.5576,52.5865,8683.0
2021-08-30 10:40:00,54.78,54.81,54.68,54.74,4220.0,52.6249,52.6537,52.5288,52.5865,4220.0
2021-08-30 10:45:00,54.75,54.82,54.73,54.77,3064.0,52.5961,52.6633,52.5768,52.6153,3064.0
2021-08-30 10:50:00,54.81,54.83,54.75,54.83,4699.0,52.6537,52.6729,52.5961,52.6729,4699.0
2021-08-30 10:55:00,54.82,54.82,54.67,54.71,8342.0,52.6633,52.6633,52.5192,52.5576,8342.0
2021-08-30 11:00:00,54.68,54.73,54.66,54.68,3870.0,52.5288,52.5768,52.5096,52.5288,3870.0
2021-08-30 11:05:00,54.67,54.77,54.67,54.74,4468.0,52.5192,52.6153,52.5192,52.5865,4468.0
2021-08-30 11:10:00,54.76,54.82,54.74,54.81,5262.0,52.6057,52.6633,52.5865,52.6537,5262.0
2021-08-30 11:15:00,54.8,54.8,54.7,54.71,3565.0,52.6441,52.6441,52.548,52.5576,3565.0
2021-08-30 11:20:00,54.7,54.78,54.7,54.74,4043.0,52.548,52.6249,52.548,52.5865,4043.0
2021-08-30 11:25:00,54.75,54.77,54.72,54.75,6828.0,52.5961,52.6153,52.5672,52.5961,6828.0
2021-08-30 11:30:00,54.76,54.83,54.76,54.82,10296.0,52.6057,52.6729,52.6057,52.6633,10296.0
2021-08-30 11:35:00,54.83,54.83,54.73,54.75,13386.0,52.6729,52.6729,52.5768,52.5961,13386.0
2021-08-30 11:40:00,54.75,54.78,54.71,54.72,4276.0,52.5961,52.6249,52.5576,52.5672,4276.0
2021-08-30 11:45:00,54.71,54.73,54.66,54.67,2871.0,52.5576,52.5768,52.5096,52.5192,2871.0
2021-08-30 11:50:00,54.66,54.7,54.64,54.65,9418.0,52.5096,52.548,52.4904,52.5,9418.0
2021-08-30 11:55:00,54.66,54.71,54.64,54.64,19765.0,52.5096,52.5576,52.4904,52.4904,19765.0
2021-08-30 12:00:00,54.65,54.66,54.6,54.63,14153.0,52.5,52.5096,52.452,52.4808,14153.0
2021-08-30 12:05:00,54.63,54.64,54.55,54.55,25987.0,52.4808,52.4904,52.4039,52.4039,25987.0
2021-08-30 12:10:00,54.54,54.56,54.51,54.55,5223.0,52.3943,52.4135,52.3655,52.4039,5223.0
2021-08-30 12:15:00,54.57,54.62,54.5,54.5,11289.0,52.4231,52.4712,52.3559,52.3559,11289.0
2021-08-30 12:20:00,54.52,54.53,54.48,54.5,4284.0,52.3751,52.3847,52.3367,52.3559,4284.0
2021-08-30 12:25:00,54.5,54.5,54.42,54.47,6453.0,52.3559,52.3559,52.279,52.3271,6453.0
2021-08-30 12:30:00,54.48,54.48,54.41,54.41,4593.0,52.3367,52.3367,52.2694,52.2694,4593.0
2021-08-30 12:35:00,54.42,54.47,54.4,54.43,7006.0,52.279,52.3271,52.2598,52.2886,7006.0
2021-08-30 12:40:00,54.43,54.43,54.38,54.39,3215.0,52.2886,52.2886,52.2406,52.2502,3215.0
2021-08-30 12:45:00,54.38,54.43,54.38,54.42,8340.0,52.2406,52.2886,52.2406,52.279,8340.0
2021-08-30 12:50:00,54.41,54.46,54.41,54.44,3212.0,52.2694,52.3175,52.2694,52.2983,3212.0
2021-08-30 12:55:00,54.43,54.43,54.4,54.42,4028.0,52.2886,52.2886,52.2598,52.279,4028.0
2021-08-30 13:00:00,54.43,54.43,54.37,54.39,4624.0,52.2886,52.2886,52.231,52.2502,4624.0
2021-08-30 13:05:00,54.39,54.41,54.37,54.38,3548.0,52.2502,52.2694,52.231,52.2406,3548.0
2021-08-30 13:10:00,54.38,54.41,54.36,54.41,4058.0,52.2406,52.2694,52.2214,52.2694,4058.0
2021-08-30 13:15:00,54.42,54.42,54.35,54.36,4196.0,52.279,52.279,52.2118,52.2214,4196.0
2021-08-30 13:20:00,54.35,54.43,54.3,54.39,8783.0,52.2118,52.2886,52.1638,52.2502,8783.0
2021-08-30 13:25:00,54.37,54.39,54.31,54.39,7556.0,52.231,52.2502,52.1734,52.2502,7556.0
2021-08-30 13:30:00,54.4,54.44,54.37,54.44,5411.0,52.2598,52.2983,52.231,52.2983,5411.0
2021-08-30 13:35:00,54.43,54.49,54.42,54.45,4565.0,52.2886,52.3463,52.279,52.3079,4565.0
2021-08-30 13:40:00,54.46,54.5,54.46,54.5,4382.0,52.3175,52.3559,52.3175,52.3559,4382.0
2021-08-30 13:45:00,54.51,54.54,54.46,54.49,4827.0,52.3655,52.3943,52.3175,52.3463,4827.0
2021-08-30 13:50:00,54.49,54.5,54.47,54.48,2994.0,52.3463,52.3559,52.3271,52.3367,2994.0
2021-08-30 13:55:00,54.48,54.51,54.46,54.47,8756.0,52.3367,52.3655,52.3175,52.3271,8756.0
2021-08-30 14:00:00,54.47,54.51,54.45,54.5,5184.0,52.3271,52.3655,52.3079,52.3559,5184.0
2021-08-30 14:05:00,54.5,54.52,54.46,54.51,6072.0,52.3559,52.3751,52.3175,52.3655,6072.0
2021-08-30 14:10:00,54.5,54.53,54.48,54.48,5436.0,52.3559,52.3847,52.3367,52.3367,5436.0
2021-08-30 14:15:00,54.48,54.48,54.41,54.41,11031.0,52.3367,52.3367,52.2694,52.2694,11031.0
2021-08-30 14:20:00,54.41,54.42,54.38,54.39,4737.0,52.2694,52.279,52.2406,52.2502,4737.0
2021-08-30 14:25:00,54.39,54.41,54.35,54.38,5429.0,52.2502,52.2694,52.2118,52.2406,5429.0
2021-08-30 14:30:00,54.37,54.4,54.37,54.38,7255.0,52.231,52.2598,52.231,52.2406,7255.0
2021-08-30 14:35:00,54.37,54.4,54.36,54.36,5002.0,52.231,52.2598,52.2214,52.2214,5002.0
2021-08-30 14:40:00,54.36,54.36,54.32,54.35,14658.0,52.2214,52.2214,52.183,52.2118,14658.0
2021-08-30 14:45:00,54.34,54.4,54.32,54.4,5465.0,52.2022,52.2598,52.183,52.2598,5465.0
2021-08-30 14:50:00,54.4,54.49,54.39,54.46,5343.0,52.2598,52.3463,52.2502,52.3175,5343.0
2021-08-30 14:55:00,54.47,54.5,54.45,54.5,4740.0,52.3271,52.3559,52.3079,52.3559,4740.0
2021-08-30 15:00:00,54.49,54.5,54.47,54.48,4584.0,52.3463,52.3559,52.3271,52.3367,4584.0
2021-08-30 15:05:00,54.48,54.49,54.41,54.43,9426.0,52.3367,52.3463,52.2694,52.2886,9426.0
2021-08-30 15:10:00,54.44,54.49,54.38,54.41,10769.0,52.2983,52.3463,52.2406,52.2694,10769.0
2021-08-30 15:15:00,54.42,54.44,54.38,54.42,17922.0,52.279,52.2983,52.2406,52.279,17922.0
2021-08-30 15:20:00,54.45,54.45,54.34,54.41,14987.0,52.3079,52.3079,52.2022,52.2694,14987.0
2021-08-30 15:25:00,54.4,54.41,54.34,54.35,9651.0,52.2598,52.2694,52.2022,52.2118,9651.0
2021-08-30 15:30:00,54.35,54.36,54.31,54.34,14154.0,52.2118,52.2214,52.1734,52.2022,14154.0
2021-08-30 15:35:00,54.34,54.36,54.28,54.33,16081.0,52.2022,52.2214,52.1446,52.1926,16081.0
2021-08-30 15:40:00,54.32,54.33,54.27,54.3,20273.0,52.183,52.1926,52.1349,52.1638,20273.0
2021-08-30 15:45:00,54.3,54.33,54.28,54.31,22647.0,52.1638,52.1926,52.1446,52.1734,22647.0
2021-08-30 15:50:00,54.31,54.32,54.23,54.29,46410.0,52.1734,52.183,52.0965,52.1542,46410.0
2021-08-30 15:55:00,54.29,54.29,54.15,54.16,88955.0,52.1542,52.1542,52.0197,52.0293,88955.0
2021-08-31 09:30:00,54.35,54.42,53.8,53.98,33696.0,52.2118,52.279,51.6834,51.8564,33696.0
2021-08-31 09:35:00,53.98,54.08,53.82,53.95,10734.0,51.8564,51.9524,51.7026,51.8275,10734.0
2021-08-31 09:40:00,53.93,54.29,53.9,54.27,24114.0,51.8083,52.1542,51.7795,52.1349,24114.0
2021-08-31 09:45:00,54.24,54.24,53.92,53.98,6433.0,52.1061,52.1061,51.7987,51.8564,6433.0
2021-08-31 09:50:00,54.0,54.15,53.95,54.15,7131.0,51.8756,52.0197,51.8275,52.0197,7131.0
2021-08-31 09:55:00,54.11,54.29,53.94,53.97,14758.0,51.9812,52.1542,51.8179,51.8467,14758.0
2021-08-31 10:00:00,53.99,54.11,53.87,53.9,8712.0,51.866,51.9812,51.7507,51.7795,8712.0
2021-08-31 10:05:00,53.88,53.91,53.63,53.63,12523.0,51.7603,51.7891,51.5201,51.5201,12523.0
2021-08-31 10:10:00,53.6,53.6,53.32,53.35,16652.0,51.4913,51.4913,51.2223,51.2511,16652.0
2021-08-31 10:15:00,53.37,53.59,53.36,53.57,17916.0,51.2704,51.4817,51.2607,51.4625,17916.0
2021-08-31 10:20:00,53.59,53.62,53.47,53.56,14610.0,51.4817,51.5105,51.3664,51.4529,14610.0
2021-08-31 10:25:00,53.55,53.59,53.37,53.44,36815.0,51.4433,51.4817,51.2704,51.3376,36815.0
2021-08-31 10:30:00,53.45,53.6,53.44,53.56,16872.0,51.3472,51.4913,51.3376,51.4529,16872.0
2021-08-31 10:35:00,53.53,53.57,53.42,53.54,13743.0,51.4241,51.4625,51.3184,51.4337,13743.0
2021-08-31 10:40:00,53.55,53.65,53.47,53.64,16298.0,51.4433,51.5393,51.3664,51.5297,16298.0
2021-08-31 10:45:00,53.65,53.91,53.65,53.86,13464.0,51.5393,51.7891,51.5393,51.7411,13464.0
2021-08-31 10:50:00,53.86,53.93,53.75,53.75,27564.0,51.7411,51.8083,51.6354,51.6354,27564.0
2021-08-31 10:55:00,53.75,53.87,53.75,53.86,12732.0,51.6354,51.7507,51.6354,51.7411,12732.0
2021-08-31 11:00:00,53.85,53.87,53.64,53.69,26749.0,51.7315,51.7507,51.5297,51.5778,26749.0
2021-08-31 11:05:00,53.66,53.82,53.62,53.82,8228.0,51.5489,51.7026,51.5105,51.7026,8228.0
2021-08-31 11:10:00,53.8,53.88,53.8,53.87,7749.0,51.6834,51.7603,51.6834,51.7507,7749.0
2021-08-31 11:15:00,53.88,53.94,53.81,53.94,14858.0,51.7603,51.8179,51.693,51.8179,14858.0
2021-08-31 11:20:00,53.93,53.96,53.9,53.94,6406.0,51.8083,51.8371,51.7795,51.8179,6406.0
2021-08-31 11:25:00,53.92,54.02,53.9,54.02,6661.0,51.7987,51.8948,51.7795,51.8948,6661.0
2021-08-31 11:30:00,54.03,54.13,53.99,54.12,16800.0,51.9044,52.0005,51.866,51.9908,16800.0
2021-08-31 11:35:00,54.13,54.19,54.13,54.17,4640.0,52.0005,52.0581,52.0005,52.0389,4640.0
2021-08-31 11:40:00,54.17,54.22,54.15,54.19,7079.0,52.0389,52.0869,52.0197,52.0581,7079.0
2021-08-31 11:45:00,54.18,54.2,54.14,54.16,8484.0,52.0485,52.0677,52.0101,52.0293,8484.0
2021-08-31 11:50:00,54.16,54.16,54.02,54.05,31696.0,52.0293,52.0293,51.8948,51.9236,31696.0
2021-08-31 11:55:00,54.05,54.1,54.02,54.06,5930.0,51.9236,51.9716,51.8948,51.9332,5930.0
2021-08-31 12:00:00,54.06,54.07,53.99,54.07,7951.0,51.9332,51.9428,51.866,51.9428,7951.0
2021-08-31 12:05:00,54.07,54.12,54.07,54.1,4187.0,51.9428,51.9908,51.9428,51.9716,4187.0
2021-08-31 12:10:00,54.1,54.12,54.06,54.1,6477.0,51.9716,51.9908,51.9332,51.9716,6477.0
2021-08-31 12:15:00,54.1,54.21,54.1,54.21,4374.0,51.9716,52.0773,51.9716,52.0773,4374.0
2021-08-31 12:20:00,54.23,54.23,54.18,54.19,7026.0,52.0965,52.0965,52.0485,52.0581,7026.0
2021-08-31 12:25:00,54.18,54.18,54.12,54.14,5254.0,52.0485,52.0485,51.9908,52.0101,5254.0
2021-08-31 12:30:00,54.15,54.18,54.11,54.17,6336.0,52.0197,52.0485,51.9812,52.0389,6336.0
2021-08-31 12:35:00,54.17,54.21,54.16,54.17,5697.0,52.0389,52.0773,52.0293,52.0389,5697.0
2021-08-31 12:40:00,54.18,54.23,54.17,54.23,6687.0,52.0485,52.0965,52.0389,52.0965,6687.0
2021-08-31 12:45:00,54.23,54.26,54.18,54.19,7634.0,52.0965,52.1253,52.0485,52.0581,7634.0
2021-08-31 12:50:00,54.21,54.26,54.17,54.25,4243.0,52.0773,52.1253,52.0389,52.1157,4243.0
2021-08-31 12:55:00,54.26,54.3,54.25,54.26,4839.0,52.1253,52.1638,52.1157,52.1253,4839.0
2021-08-31 13:00:00,54.26,54.28,54.23,54.28,5630.0,52.1253,52.1446,52.0965,52.1446,5630.0
2021-08-31 13:05:00,54.29,54.3,54.25,54.26,6093.0,52.1542,52.1638,52.1157,52.1253,6093.0
2021-08-31 13:10:00,54.26,54.29,54.26,54.27,4049.0,52.1253,52.1542,52.1253,52.1349,4049.0
2021-08-31 13:15:00,54.26,54.31,54.26,54.28,6739.0,52.1253,52.1734,52.1253,52.1446,6739.0
2021-08-31 13:20:00,54.29,54.29,54.15,54.19,13994.0,52.1542,52.1542,52.0197,52.0581,13994.0
2021-08-31 13:25:00,54.17,54.28,54.17,54.28,6271.0,52.0389,52.1446,52.0389,52.1446,6271.0
2021-08-31 13:30:00,54.28,54.28,54.24,54.25,3390.0,52.1446,52.1446,52.1061,52.1157,3390.0
2021-08-31 13:35:00,54.25,54.29,54.24,54.27,5135.0,52.1157,52.1542,52.1061,52.1349,5135.0
2021-08-31 13:40:00,54.28,54.35,54.27,54.35,10499.0,52.1446,52.2118,52.1349,52.2118,10499.0
2021-08-31 13:45:00,54.35,54.39,54.33,54.34,3329.0,52.2118,52.2502,52.1926,52.2022,3329.0
2021-08-31 13:50:00,54.33,54.35,54.29,54.29,4311.0,52.1926,52.2118,52.1542,52.1542,4311.0
2021-08-31 13:55:00,54.29,54.34,54.27,54.34,8988.0,52.1542,52.2022,52.1349,52.2022,8988.0
2021-08-31 14:00:00,54.34,54.36,54.29,54.29,8720.0,52.2022,52.2214,52.1542,52.1542,8720.0
2021-08-31 14:05:00,54.27,54.28,54.19,54.22,7432.0,52.1349,52.1446,52.0581,52.0869,7432.0
2021-08-31 14:10:00,54.22,54.22,54.15,54.19,5200.0,52.0869,52.0869,52.0197,52.0581,5200.0
2021-08-31 14:15:00,54.18,54.26,54.18,54.22,16503.0,52.0485,52.1253,52.0485,52.0869,16503.0
2021-08-31 14:20:00,54.21,54.21,54.17,54.19,12751.0,52.0773,52.0773,52.0389,52.0581,12751.0
2021-08-31 14:25:00,54.2,54.21,54.17,54.17,5807.0,52.0677,52.0773,52.0389,52.0389,5807.0
2021-08-31 14:30:00,54.18,54.21,54.14,54.19,11069.0,52.0485,52.0773,52.0101,52.0581,11069.0
2021-08-31 14:35:00,54.18,54.21,54.15,54.19,9997.0,52.0485,52.0773,52.0197,52.0581,9997.0
2021-08-31 14:40:00,54.19,54.19,54.14,54.15,5474.0,52.0581,52.0581,52.0101,52.0197,5474.0
2021-08-31 14:45:00,54.15,54.17,54.03,54.03,7191.0,52.0197,52.0389,51.9044,51.9044,7191.0
2021-08-31 14:50:00,54.03,54.1,54.03,54.04,6159.0,51.9044,51.9716,51.9044,51.914,6159.0
2021-08-31 14:55:00,54.03,54.12,54.02,54.12,6509.0,51.9044,51.9908,51.8948,51.9908,6509.0
2021-08-31 15:00:00,54.12,54.13,54.08,54.11,8388.0,51.9908,52.0005,51.9524,51.9812,8388.0
2021-08-31 15:05:00,54.1,54.11,54.05,54.05,11650.0,51.9716,51.9812,51.9236,51.9236,11650.0
2021-08-31 15:10:00,54.05,54.07,54.04,54.06,10611.0,51.9236,51.9428,51.914,51.9332,10611.0
2021-08-31 15:15:00,54.06,54.07,54.0,54.0,30085.0,51.9332,51.9428,51.8756,51.8756,30085.0
2021-08-31 15:20:00,54.0,54.03,53.99,54.03,16371.0,51.8756,51.9044,51.866,51.9044,16371.0
2021-08-31 15:25:00,54.04,54.07,54.0,54.01,10522.0,51.914,51.9428,51.8756,51.8852,10522.0
2021-08-31 15:30:00,54.01,54.02,53.96,53.98,26402.0,51.8852,51.8948,51.8371,51.8564,26402.0
2021-08-31 15:35:00,53.97,53.97,53.91,53.93,50870.0,51.8467,51.8467,51.7891,51.8083,50870.0
2021-08-31 15:40:00,53.93,53.98,53.86,53.97,43592.0,51.8083,51.8564,51.7411,51.8467,43592.0
2021-08-31 15:45:00,53.98,54.05,53.95,54.05,47456.0,51.8564,51.9236,51.8275,51.9236,47456.0
2021-08-31 15:50:00,54.08,54.1,54.01,54.08,81844.0,51.9524,51.9716,51.8852,51.9524,81844.0
2021-08-31 15:55:00,54.08,54.11,53.86,53.86,483107.0,51.9524,51.9812,51.7411,51.7411,483107.0
2021-09-01 09:30:00,54.05,54.12,53.7,54.01,74439.0,51.9236,51.9908,51.5874,51.8852,74439.0
2021-09-01 09:35:00,53.9,54.28,53.9,54.13,31349.0,51.7795,52.1446,51.7795,52.0005,31349.0
2021-09-01 09:40:00,54.12,54.23,54.0,54.2,18527.0,51.9908,52.0965,51.8756,52.0677,18527.0
2021-09-01 09:45:00,54.19,54.46,54.19,54.38,21688.0,52.0581,52.3175,52.0581,52.2406,21688.0
2021-09-01 09:50:00,54.36,54.45,54.26,54.36,27166.0,52.2214,52.3079,52.1253,52.2214,27166.0
2021-09-01 09:55:00,54.3,54.3,53.9,53.9,9895.0,52.1638,52.1638,51.7795,51.7795,9895.0
2021-09-01 10:00:00,53.91,54.03,53.75,53.89,32645.0,51.7891,51.9044,51.6354,51.7699,32645.0
2021-09-01 10:05:00,53.89,54.0,53.84,53.94,14188.0,51.7699,51.8756,51.7219,51.8179,14188.0
2021-09-01 10:10:00,53.92,54.05,53.9,53.94,12644.0,51.7987,51.9236,51.7795,51.8179,12644.0
2021-09-01 10:15:00,53.97,54.01,53.77,53.87,16944.0,51.8467,51.8852,51.6546,51.7507,16944.0
2021-09-01 10:20:00,53.85,53.96,53.84,53.92,13228.0,51.7315,51.8371,51.7219,51.7987,13228.0
2021-09-01 10:25:00,53.94,54.01,53.87,53.99,16075.0,51.8179,51.8852,51.7507,51.866,16075.0
2021-09-01 10:30:00,54.01,54.18,53.99,54.15,20383.0,51.8852,52.0485,51.866,52.0197,20383.0
2021-09-01 10:35:00,54.14,54.25,54.07,54.24,20411.0,52.0101,52.1157,51.9428,52.1061,20411.0
2021-09-01 10:40:00,54.24,54.3,54.19,54.2,11696.0,52.1061,52.1638,52.0581,52.0677,11696.0
2021-09-01 10:45:00,54.2,54.35,54.16,54.35,18802.0,52.0677,52.2118,52.0293,52.2118,18802.0
2021-09-01 10:50:00,54.35,54.43,54.24,54.27,16586.0,52.2118,52.2886,52.1061,52.1349,16586.0
2021-09-01 10:55:00,54.27,54.29,54.16,54.2,10696.0,52.1349,52.1542,52.0293,52.0677,10696.0
2021-09-01 11:00:00,54.2,54.24,54.12,54.13,11861.0,52.0677,52.1061,51.9908,52.0005,11861.0
2021-09-01 11:05:00,54.15,54.24,54.11,54.21,18227.0,52.0197,52.1061,51.9812,52.0773,18227.0
2021-09-01 11:10:00,54.19,54.21,54.05,54.05,14042.0,52.0581,52.0773,51.9236,51.9236,14042.0
2021-09-01 11:15:00,54.03,54.06,53.99,54.04,14108.0,51.9044,51.9332,51.866,51.914,14108.0
2021-09-01 11:20:00,54.03,54.04,53.97,54.02,10686.0,51.9044,51.914,51.8467,51.8948,10686.0
2021-09-01 11:25:00,54.03,54.16,54.03,54.12,13707.0,51.9044,52.0293,51.9044,51.9908,13707.0
2021-09-01 11:30:00,54.1,54.11,54.03,54.04,12069.0,51.9716,51.9812,51.9044,51.914,12069.0
2021-09-01 11:35:00,54.05,54.21,54.05,54.2,15009.0,51.9236,52.0773,51.9236,52.0677,15009.0
2021-09-01 11:40:00,54.19,54.21,54.15,54.17,9313.0,52.0581,52.0773,52.0197,52.0389,9313.0
2021-09-01 11:45:00,54.18,54.22,54.15,54.19,8930.0,52.0485,52.0869,52.0197,52.0581,8930.0
2021-09-01 11:50:00,54.21,54.27,54.19,54.21,11246.0,52.0773,52.1349,52.0581,52.0773,11246.0
2021-09-01 11:55:00,54.22,54.22,54.16,54.17,11616.0,52.0869,52.0869,52.0293,52.0389,11616.0
2021-09-01 12:00:00,54.18,54.28,54.18,54.26,11379.0,52.0485,52.1446,52.0485,52.1253,11379.0
2021-09-01 12:05:00,54.22,54.26,54.21,54.25,7702.0,52.0869,52.1253,52.0773,52.1157,7702.0
2021-09-01 12:10:00,54.26,54.32,54.24,54.24,8929.0,52.1253,52.183,52.1061,52.1061,8929.0
2021-09-01 12:15:00,54.25,54.31,54.24,54.31,8818.0,52.1157,52.1734,52.1061,52.1734,8818.0
2021-09-01 12:20:00,54.31,54.31,54.21,54.24,11939.0,52.1734,52.1734,52.0773,52.1061,11939.0
2021-09-01 12:25:00,54.24,54.3,54.21,54.29,10955.0,52.1061,52.1638,52.0773,52.1542,10955.0
2021-09-01 12:30:00,54.3,54.34,54.3,54.34,6136.0,52.1638,52.2022,52.1638,52.2022,6136.0
2021-09-01 12:35:00,54.34,54.36,54.31,54.35,14645.0,52.2022,52.2214,52.1734,52.2118,14645.0
2021-09-01 12:40:00,54.35,54.39,54.31,54.36,8053.0,52.2118,52.2502,52.1734,52.2214,8053.0
2021-09-01 12:45:00,54.36,54.39,54.35,54.39,8565.0,52.2214,52.2502,52.2118,52.2502,8565.0
2021-09-01 12:50:00,54.39,54.46,54.37,54.44,9564.0,52.2502,52.3175,52.231,52.2983,9564.0
2021-09-01 12:55:00,54.43,54.51,54.43,54.49,13256.0,52.2886,52.3655,52.2886,52.3463,13256.0
2021-09-01 13:00:00,54.49,54.49,54.42,54.44,10064.0,52.3463,52.3463,52.279,52.2983,10064.0
2021-09-01 13:05:00,54.45,54.48,54.44,54.47,8619.0,52.3079,52.3367,52.2983,52.3271,8619.0
2021-09-01 13:10:00,54.47,54.49,54.43,54.44,9368.0,52.3271,52.3463,52.2886,52.2983,9368.0
2021-09-01 13:15:00,54.45,54.47,54.42,54.42,12439.0,52.3079,52.3271,52.279,52.279,12439.0
2021-09-01 13:20:00,54.42,54.44,54.39,54.42,8989.0,52.279,52.2983,52.2502,52.279,8989.0
2021-09-01 13:25:00,54.41,54.45,54.39,54.4,10015.0,52.2694,52.3079,52.2502,52.2598,10015.0
2021-09-01 13:30:00,54.41,54.43,54.4,54.43,7222.0,52.2694,52.2886,52.2598,52.2886,7222.0
2021-09-01 13:35:00,54.44,54.47,54.44,54.45,8629.0,52.2983,52.3271,52.2983,52.3079,8629.0
2021-09-01 13:40:00,54.46,54.5,54.43,54.45,12802.0,52.3175,52.3559,52.2886,52.3079,12802.0
2021-09-01 13:45:00,54.45,54.48,54.45,54.45,8623.0,52.3079,52.3367,52.3079,52.3079,8623.0
2021-09-01 13:50:00,54.46,54.49,54.44,54.49,24017.0,52.3175,52.3463,52.2983,52.3463,24017.0
2021-09-01 13:55:00,54.49,54.61,54.48,54.6,22878.0,52.3463,52.4616,52.3367,52.452,22878.0
2021-09-01 14:00:00,54.62,54.71,54.59,54.69,10305.0,52.4712,52.5576,52.4424,52.5384,10305.0
2021-09-01 14:05:00,54.67,54.7,54.63,54.64,10504.0,52.5192,52.548,52.4808,52.4904,10504.0
2021-09-01 14:10:00,54.63,54.67,54.63,54.64,8191.0,52.4808,52.5192,52.4808,52.4904,8191.0
2021-09-01 14:15:00,54.64,54.65,54.63,54.63,9312.0,52.4904,52.5,52.4808,52.4808,9312.0
2021-09-01 14:20:00,54.62,54.64,54.56,54.57,21564.0,52.4712,52.4904,52.4135,52.4231,21564.0
2021-09-01 14:25:00,54.58,54.59,54.54,54.57,11711.0,52.4327,52.4424,52.3943,52.4231,11711.0
2021-09-01 14:30:00,54.58,54.66,54.57,54.65,13705.0,52.4327,52.5096,52.4231,52.5,13705.0
2021-09-01 14:35:00,54.64,54.73,54.64,54.69,10658.0,52.4904,52.5768,52.4904,52.5384,10658.0
2021-09-01 14:40:00,54.71,54.72,54.64,54.67,8214.0,52.5576,52.5672,52.4904,52.5192,8214.0
2021-09-01 14:45:00,54.66,54.66,54.63,54.65,8731.0,52.5096,52.5096,52.4808,52.5,8731.0
2021-09-01 14:50:00,54.64,54.66,54.58,54.61,11507.0,52.4904,52.5096,52.4327,52.4616,11507.0
2021-09-01 14:55:00,54.61,54.63,54.48,54.48,7705.0,52.4616,52.4808,52.3367,52.3367,7705.0
2021-09-01 15:00:00,54.49,54.49,54.43,54.44,14136.0,52.3463,52.3463,52.2886,52.2983,14136.0
2021-09-01 15:05:00,54.43,54.45,54.35,54.42,14943.0,52.2886,52.3079,52.2118,52.279,14943.0
2021-09-01 15:10:00,54.43,54.55,54.43,54.55,12850.0,52.2886,52.4039,52.2886,52.4039,12850.0
2021-09-01 15:15:00,54.55,54.56,54.52,54.55,15156.0,52.4039,52.4135,52.3751,52.4039,15156.0
2021-09-01 15:20:00,54.57,54.64,54.56,54.61,12170.0,52.4231,52.4904,52.4135,52.4616,12170.0
2021-09-01 15:25:00,54.6,54.67,54.57,54.6,23694.0,52.452,52.5192,52.4231,52.452,23694.0
2021-09-01 15:30:00,54.6,54.7,54.58,54.64,11449.0,52.452,52.548,52.4327,52.4904,11449.0
2021-09-01 15:35:00,54.63,54.65,54.55,54.57,20123.0,52.4808,52.5,52.4039,52.4231,20123.0
2021-09-01 15:40:00,54.58,54.6,54.53,54.58,12067.0,52.4327,52.452,52.3847,52.4327,12067.0
2021-09-01 15:45:00,54.59,54.67,54.58,54.61,23536.0,52.4424,52.5192,52.4327,52.4616,23536.0
2021-09-01 15:50:00,54.59,54.69,54.57,54.66,38862.0,52.4424,52.5384,52.4231,52.5096,38862.0
2021-09-01 15:55:00,54.66,54.71,54.64,54.7,102271.0,52.5096,52.5576,52.4904,52.548,102271.0
2021-09-02 09:30:00,54.87,55.08,54.58,54.85,52792.0,52.7113,52.9131,52.4327,52.6921,52792.0
2021-09-02 09:35:00,54.89,54.92,54.74,54.75,4905.0,52.7306,52.7594,52.5865,52.5961,4905.0
2021-09-02 09:40:00,54.74,54.76,54.42,54.47,7363.0,52.5865,52.6057,52.279,52.3271,7363.0
2021-09-02 09:45:00,54.52,54.56,54.39,54.47,8078.0,52.3751,52.4135,52.2502,52.3271,8078.0
2021-09-02 09:50:00,54.38,54.45,54.29,54.42,8895.0,52.2406,52.3079,52.1542,52.279,8895.0
2021-09-02 09:55:00,54.39,54.47,54.21,54.45,5712.0,52.2502,52.3271,52.0773,52.3079,5712.0
2021-09-02 10:00:00,54.45,54.68,54.43,54.68,6760.0,52.3079,52.5288,52.2886,52.5288,6760.0
2021-09-02 10:05:00,54.71,54.76,54.68,54.71,6592.0,52.5576,52.6057,52.5288,52.5576,6592.0
2021-09-02 10:10:00,54.69,54.69,54.56,54.61,11828.0,52.5384,52.5384,52.4135,52.4616,11828.0
2021-09-02 10:15:00,54.59,54.73,54.59,54.62,14521.0,52.4424,52.5768,52.4424,52.4712,14521.0
2021-09-02 10:20:00,54.63,54.71,54.62,54.66,5709.0,52.4808,52.5576,52.4712,52.5096,5709.0
2021-09-02 10:25:00,54.66,54.75,54.61,54.73,5022.0,52.5096,52.5961,52.4616,52.5768,5022.0
2021-09-02 10:30:00,54.73,54.77,54.63,54.65,5935.0,52.5768,52.6153,52.4808,52.5,5935.0
2021-09-02 10:35:00,54.6,54.67,54.55,54.64,7768.0,52.452,52.5192,52.4039,52.4904,7768.0
2021-09-02 10:40:00,54.64,54.77,54.64,54.77,6446.0,52.4904,52.6153,52.4904,52.6153,6446.0
2021-09-02 10:45:00,54.77,54.8,54.7,54.72,5445.0,52.6153,52.6441,52.548,52.5672,5445.0
2021-09-02 10:50:00,54.7,54.74,54.69,54.7,3820.0,52.548,52.5865,52.5384,52.548,3820.0
2021-09-02 10:55:00,54.7,54.72,54.66,54.66,6316.0,52.548,52.5672,52.5096,52.5096,6316.0
2021-09-02 11:00:00,54.69,54.74,54.62,54.67,13533.0,52.5384,52.5865,52.4712,52.5192,13533.0
2021-09-02 11:05:00,54.68,54.74,54.65,54.73,7288.0,52.5288,52.5865,52.5,52.5768,7288.0
2021-09-02 11:10:00,54.74,54.77,54.7,54.7,7782.0,52.5865,52.6153,52.548,52.548,7782.0
2021-09-02 11:15:00,54.69,54.76,54.63,54.64,15876.0,52.5384,52.6057,52.4808,52.4904,15876.0
2021-09-02 11:20:00,54.63,54.7,54.63,54.67,7394.0,52.4808,52.548,52.4808,52.5192,7394.0
2021-09-02 11:25:00,54.66,54.66,54.6,54.64,7122.0,52.5096,52.5096,52.452,52.4904,7122.0
2021-09-02 11:30:00,54.63,54.64,54.59,54.63,7006.0,52.4808,52.4904,52.4424,52.4808,7006.0
2021-09-02 11:35:00,54.62,54.67,54.61,54.66,5324.0,52.4712,52.5192,52.4616,52.5096,5324.0
2021-09-02 11:40:00,54.68,54.7,54.66,54.66,5497.0,52.5288,52.548,52.5096,52.5096,5497.0
2021-09-02 11:45:00,54.66,54.71,54.65,54.68,16686.0,52.5096,52.5576,52.5,52.5288,16686.0
2021-09-02 11:50:00,54.68,54.75,54.68,54.75,13379.0,52.5288,52.5961,52.5288,52.5961,13379.0
2021-09-02 11:55:00,54.74,54.74,54.63,54.65,4519.0,52.5865,52.5865,52.4808,52.5,4519.0
2021-09-02 12:00:00,54.66,54.66,54.63,54.63,4124.0,52.5096,52.5096,52.4808,52.4808,4124.0
2021-09-02 12:05:00,54.62,54.62,54.56,54.56,8911.0,52.4712,52.4712,52.4135,52.4135,8911.0
2021-09-02 12:10:00,54.56,54.59,54.49,54.5,8622.0,52.4135,52.4424,52.3463,52.3559,8622.0
2021-09-02 12:15:00,54.5,54.52,54.45,54.52,6628.0,52.3559,52.3751,52.3079,52.3751,6628.0
2021-09-02 12:20:00,54.53,54.53,54.46,54.46,5512.0,52.3847,52.3847,52.3175,52.3175,5512.0
2021-09-02 12:25:00,54.46,54.5,54.45,54.46,6089.0,52.3175,52.3559,52.3079,52.3175,6089.0
2021-09-02 12:30:00,54.46,54.46,54.42,54.44,7058.0,52.3175,52.3175,52.279,52.2983,7058.0
2021-09-02 12:35:00,54.44,54.45,54.35,54.39,5523.0,52.2983,52.3079,52.2118,52.2502,5523.0
2021-09-02 12:40:00,54.4,54.41,54.35,54.37,4403.0,52.2598,52.2694,52.2118,52.231,4403.0
2021-09-02 12:45:00,54.37,54.37,54.33,54.33,4333.0,52.231,52.231,52.1926,52.1926,4333.0
2021-09-02 12:50:00,54.34,54.38,54.33,54.35,5482.0,52.2022,52.2406,52.1926,52.2118,5482.0
2021-09-02 12:55:00,54.35,54.37,54.32,54.35,3996.0,52.2118,52.231,52.183,52.2118,3996.0
2021-09-02 13:00:00,54.34,54.34,54.26,54.27,7628.0,52.2022,52.2022,52.1253,52.1349,7628.0
2021-09-02 13:05:00,54.27,54.31,54.26,54.26,5339.0,52.1349,52.1734,52.1253,52.1253,5339.0
2021-09-02 13:10:00,54.26,54.31,54.25,54.28,9690.0,52.1253,52.1734,52.1157,52.1446,9690.0
2021-09-02 13:15:00,54.31,54.31,54.26,54.3,20956.0,52.1734,52.1734,52.1253,52.1638,20956.0
2021-09-02 13:20:00,54.3,54.36,54.22,54.23,17747.0,52.1638,52.2214,52.0869,52.0965,17747.0
2021-09-02 13:25:00,54.22,54.22,54.12,54.15,14675.0,52.0869,52.0869,51.9908,52.0197,14675.0
2021-09-02 13:30:00,54.16,54.22,54.13,54.2,5738.0,52.0293,52.0869,52.0005,52.0677,5738.0
2021-09-02 13:35:00,54.21,54.24,54.17,54.23,6300.0,52.0773,52.1061,52.0389,52.0965,6300.0
2021-09-02 13:40:00,54.23,54.25,54.17,54.17,7546.0,52.0965,52.1157,52.0389,52.0389,7546.0
2021-09-02 13:45:00,54.16,54.18,54.09,54.12,9538.0,52.0293,52.0485,51.962,51.9908,9538.0
2021-09-02 13:50:00,54.11,54.16,54.1,54.15,5624.0,51.9812,52.0293,51.9716,52.0197,5624.0
2021-09-02 13:55:00,54.14,54.23,54.13,54.23,6495.0,52.0101,52.0965,52.0005,52.0965,6495.0
2021-09-02 14:00:00,54.23,54.24,54.18,54.19,6618.0,52.0965,52.1061,52.0485,52.0581,6618.0
2021-09-02 14:05:00,54.19,54.23,54.16,54.22,9070.0,52.0581,52.0965,52.0293,52.0869,9070.0
2021-09-02 14:10:00,54.23,54.23,54.16,54.21,7830.0,52.0965,52.0965,52.0293,52.0773,7830.0
2021-09-02 14:15:00,54.21,54.21,54.19,54.2,5967.0,52.0773,52.0773,52.0581,52.0677,5967.0
2021-09-02 14:20:00,54.2,54.23,54.17,54.2,6367.0,52.0677,52.0965,52.0389,52.0677,6367.0
2021-09-02 14:25:00,54.22,54.25,54.19,54.25,7939.0,52.0869,52.1157,52.0581,52.1157,7939.0
2021-09-02 14:30:00,54.26,54.32,54.26,54.27,6907.0,52.1253,52.183,52.1253,52.1349,6907.0
2021-09-02 14:35:00,54.27,54.27,54.22,54.23,7199.0,52.1349,52.1349,52.0869,52.0965,7199.0
2021-09-02 14:40:00,54.23,54.25,54.18,54.19,8471.0,52.0965,52.1157,52.0485,52.0581,8471.0
2021-09-02 14:45:00,54.19,54.2,54.16,54.19,11681.0,52.0581,52.0677,52.0293,52.0581,11681.0
2021-09-02 14:50:00,54.22,54.22,54.15,54.15,6857.0,52.0869,52.0869,52.0197,52.0197,6857.0
2021-09-02 14:55:00,54.14,54.21,54.14,54.17,6634.0,52.0101,52.0773,52.0101,52.0389,6634.0
2021-09-02 15:00:00,54.18,54.24,54.18,54.19,6543.0,52.0485,52.1061,52.0485,52.0581,6543.0
2021-09-02 15:05:00,54.2,54.2,54.17,54.17,11083.0,52.0677,52.0677,52.0389,52.0389,11083.0
2021-09-02 15:10:00,54.17,54.22,54.11,54.13,11351.0,52.0389,52.0869,51.9812,52.0005,11351.0
2021-09-02 15:15:00,54.13,54.18,54.11,54.11,7766.0,52.0005,52.0485,51.9812,51.9812,7766.0
2021-09-02 15:20:00,54.1,54.1,54.04,54.04,8569.0,51.9716,51.9716,51.914,51.914,8569.0
2021-09-02 15:25:00,54.04,54.09,54.03,54.09,12772.0,51.914,51.962,51.9044,51.962,12772.0
2021-09-02 15:30:00,54.11,54.13,54.07,54.12,24742.0,51.9812,52.0005,51.9428,51.9908,24742.0
2021-09-02 15:35:00,54.13,54.16,54.1,54.15,19247.0,52.0005,52.0293,51.9716,52.0197,19247.0
2021-09-02 15:40:00,54.14,54.16,54.11,54.15,20476.0,52.0101,52.0293,51.9812,52.0197,20476.0
2021-09-02 15:45:00,54.14,54.21,54.14,54.15,34995.0,52.0101,52.0773,52.0101,52.0197,34995.0
2021-09-02 15:50:00,54.16,54.23,54.14,54.17,50029.0,52.0293,52.0965,52.0101,52.0389,50029.0
2021-09-02 15:55:00,54.17,54.2,54.11,54.2,70748.0,52.0389,52.0677,51.9812,52.0677,70748.0
2021-09-03 09:30:00,54.0,54.37,53.65,53.65,38025.0,51.8756,52.231,51.5393,51.5393,38025.0
2021-09-03 09:35:00,53.56,53.59,53.23,53.26,35535.0,51.4529,51.4817,51.1359,51.1647,35535.0
2021-09-03 09:40:00,53.22,53.53,53.21,53.29,21259.0,51.1263,51.4241,51.1166,51.1935,21259.0
2021-09-03 09:45:00,53.34,53.46,53.25,53.41,11375.0,51.2415,51.3568,51.1551,51.3088,11375.0
2021-09-03 09:50:00,53.42,53.55,53.28,53.55,11239.0,51.3184,51.4433,51.1839,51.4433,11239.0
2021-09-03 09:55:00,53.54,53.58,53.37,53.41,11467.0,51.4337,51.4721,51.2704,51.3088,11467.0
2021-09-03 10:00:00,53.41,53.45,53.16,53.44,18629.0,51.3088,51.3472,51.0686,51.3376,18629.0
2021-09-03 10:05:00,53.42,53.42,53.2,53.2,16894.0,51.3184,51.3184,51.107,51.107,16894.0
2021-09-03 10:10:00,53.2,53.2,52.98,53.18,30060.0,51.107,51.107,50.8957,51.0878,30060.0
2021-09-03 10:15:00,53.21,53.26,53.16,53.21,18443.0,51.1166,51.1647,51.0686,51.1166,18443.0
2021-09-03 10:20:00,53.21,53.21,52.87,52.88,19832.0,51.1166,51.1166,50.79,50.7996,19832.0
2021-09-03 10:25:00,52.87,53.14,52.81,53.11,14521.0,50.79,51.0494,50.7324,51.0206,14521.0
2021-09-03 10:30:00,53.12,53.15,53.0,53.14,16240.0,51.0302,51.059,50.9149,51.0494,16240.0
2021-09-03 10:35:00,53.15,53.32,53.13,53.23,15204.0,51.059,51.2223,51.0398,51.1359,15204.0
2021-09-03 10:40:00,53.23,53.23,53.14,53.14,13834.0,51.1359,51.1359,51.0494,51.0494,13834.0
2021-09-03 10:45:00,53.14,53.21,53.14,53.21,7849.0,51.0494,51.1166,51.0494,51.1166,7849.0
2021-09-03 10:50:00,53.18,53.26,53.11,53.16,9141.0,51.0878,51.1647,51.0206,51.0686,9141.0
2021-09-03 10:55:00,53.14,53.2,53.14,53.2,10613.0,51.0494,51.107,51.0494,51.107,10613.0
2021-09-03 11:00:00,53.19,53.33,53.17,53.33,14779.0,51.0974,51.2319,51.0782,51.2319,14779.0
2021-09-03 11:05:00,53.31,53.39,53.3,53.37,11962.0,51.2127,51.2896,51.2031,51.2704,11962.0
2021-09-03 11:10:00,53.38,53.44,53.37,53.4,13667.0,51.28,51.3376,51.2704,51.2992,13667.0
2021-09-03 11:15:00,53.41,53.41,53.31,53.36,9618.0,51.3088,51.3088,51.2127,51.2607,9618.0
2021-09-03 11:20:00,53.36,53.36,53.19,53.22,5098.0,51.2607,51.2607,51.0974,51.1263,5098.0
2021-09-03 11:25:00,53.18,53.19,53.15,53.19,3739.0,51.0878,51.0974,51.059,51.0974,3739.0
2021-09-03 11:30:00,53.2,53.23,53.16,53.16,4611.0,51.107,51.1359,51.0686,51.0686,4611.0
2021-09-03 11:35:00,53.17,53.19,53.01,53.01,7984.0,51.0782,51.0974,50.9245,50.9245,7984.0
2021-09-03 11:40:00,53.01,53.05,53.0,53.04,4900.0,50.9245,50.9629,50.9149,50.9533,4900.0
2021-09-03 11:45:00,53.04,53.12,53.02,53.11,3497.0,50.9533,51.0302,50.9341,51.0206,3497.0
2021-09-03 11:50:00,53.09,53.09,52.97,52.97,5435.0,51.0014,51.0014,50.8861,50.8861,5435.0
2021-09-03 11:55:00,52.96,53.03,52.93,53.03,4338.0,50.8765,50.9437,50.8477,50.9437,4338.0
2021-09-03 12:00:00,53.03,53.03,52.91,53.01,8043.0,50.9437,50.9437,50.8284,50.9245,8043.0
2021-09-03 12:05:00,53.01,53.07,52.96,53.07,4896.0,50.9245,50.9822,50.8765,50.9822,4896.0
2021-09-03 12:10:00,53.06,53.06,53.02,53.02,4710.0,50.9725,50.9725,50.9341,50.9341,4710.0
2021-09-03 12:15:00,53.01,53.04,53.0,53.01,4694.0,50.9245,50.9533,50.9149,50.9245,4694.0
2021-09-03 12:20:00,53.02,53.09,53.0,53.09,9733.0,50.9341,51.0014,50.9149,51.0014,9733.0
2021-09-03 12:25:00,53.12,53.14,53.11,53.11,7883.0,51.0302,51.0494,51.0206,51.0206,7883.0
2021-09-03 12:30:00,53.1,53.1,52.97,53.05,11483.0,51.011,51.011,50.8861,50.9629,11483.0
2021-09-03 12:35:00,53.04,53.05,53.0,53.03,5414.0,50.9533,50.9629,50.9149,50.9437,5414.0
2021-09-03 12:40:00,53.02,53.05,53.0,53.05,6225.0,50.9341,50.9629,50.9149,50.9629,6225.0
2021-09-03 12:45:00,53.06,53.14,53.06,53.13,9921.0,50.9725,51.0494,50.9725,51.0398,9921.0
2021-09-03 12:50:00,53.15,53.19,53.15,53.18,4325.0,51.059,51.0974,51.059,51.0878,4325.0
2021-09-03 12:55:00,53.17,53.46,53.15,53.44,213561.0,51.0782,51.3568,51.059,51.3376,213561.0
2021-09-03 13:00:00,53.43,53.52,53.37,53.44,161279.0,51.328,51.4145,51.2704,51.3376,161279.0
2021-09-03 13:05:00,53.43,53.45,53.34,53.35,36284.0,51.328,51.3472,51.2415,51.2511,36284.0
2021-09-03 13:10:00,53.36,53.44,53.34,53.43,14170.0,51.2607,51.3376,51.2415,51.328,14170.0
2021-09-03 13:15:00,53.43,53.47,53.42,53.47,7749.0,51.328,51.3664,51.3184,51.3664,7749.0
2021-09-03 13:20:00,53.49,53.49,53.42,53.46,8722.0,51.3856,51.3856,51.3184,51.3568,8722.0
2021-09-03 13:25:00,53.46,53.51,53.45,53.51,9231.0,51.3568,51.4048,51.3472,51.4048,9231.0
2021-09-03 13:30:00,53.54,53.56,53.51,53.53,8670.0,51.4337,51.4529,51.4048,51.4241,8670.0
2021-09-03 13:35:00,53.54,53.54,53.5,53.51,5416.0,51.4337,51.4337,51.3952,51.4048,5416.0
2021-09-03 13:40:00,53.5,53.57,53.49,53.56,8830.0,51.3952,51.4625,51.3856,51.4529,8830.0
2021-09-03 13:45:00,53.56,53.61,53.54,53.6,8554.0,51.4529,51.5009,51.4337,51.4913,8554.0
2021-09-03 13:50:00,53.59,53.63,53.58,53.62,12501.0,51.4817,51.5201,51.4721,51.5105,12501.0
2021-09-03 13:55:00,53.6,53.65,53.58,53.62,10418.0,51.4913,51.5393,51.4721,51.5105,10418.0
2021-09-03 14:00:00,53.63,53.67,53.57,53.6,19825.0,51.5201,51.5585,51.4625,51.4913,19825.0
2021-09-03 14:05:00,53.58,53.65,53.58,53.61,9720.0,51.4721,51.5393,51.4721,51.5009,9720.0
2021-09-03 14:10:00,53.61,53.63,53.57,53.59,9910.0,51.5009,51.5201,51.4625,51.4817,9910.0
2021-09-03 14:15:00,53.58,53.59,53.53,53.55,7821.0,51.4721,51.4817,51.4241,51.4433,7821.0
2021-09-03 14:20:00,53.53,53.54,53.5,53.51,4291.0,51.4241,51.4337,51.3952,51.4048,4291.0
2021-09-03 14:25:00,53.5,53.51,53.44,53.5,7316.0,51.3952,51.4048,51.3376,51.3952,7316.0
2021-09-03 14:30:00,53.49,53.53,53.47,53.53,5079.0,51.3856,51.4241,51.3664,51.4241,5079.0
2021-09-03 14:35:00,53.55,53.57,53.53,53.57,8241.0,51.4433,51.4625,51.4241,51.4625,8241.0
2021-09-03 14:40:00,53.56,53.59,53.55,53.56,6888.0,51.4529,51.4817,51.4433,51.4529,6888.0
2021-09-03 14:45:00,53.56,53.6,53.56,53.59,4520.0,51.4529,51.4913,51.4529,51.4817,4520.0
2021-09-03 14:50:00,53.59,53.63,53.59,53.62,5150.0,51.4817,51.5201,51.4817,51.5105,5150.0
2021-09-03 14:55:00,53.62,53.63,53.55,53.58,17099.0,51.5105,51.5201,51.4433,51.4721,17099.0
2021-09-03 15:00:00,53.58,53.6,53.55,53.55,5122.0,51.4721,51.4913,51.4433,51.4433,5122.0
2021-09-03 15:05:00,53.55,53.56,53.5,53.52,8317.0,51.4433,51.4529,51.3952,51.4145,8317.0
2021-09-03 15:10:00,53.52,53.56,53.52,53.53,6194.0,51.4145,51.4529,51.4145,51.4241,6194.0
2021-09-03 15:15:00,53.53,53.55,53.51,53.52,7371.0,51.4241,51.4433,51.4048,51.4145,7371.0
2021-09-03 15:20:00,53.52,53.6,53.51,53.59,9754.0,51.4145,51.4913,51.4048,51.4817,9754.0
2021-09-03 15:25:00,53.6,53.64,53.48,53.49,43709.0,51.4913,51.5297,51.376,51.3856,43709.0
2021-09-03 15:30:00,53.5,53.51,53.41,53.42,27459.0,51.3952,51.4048,51.3088,51.3184,27459.0
2021-09-03 15:35:00,53.42,53.45,53.39,53.44,15964.0,51.3184,51.3472,51.2896,51.3376,15964.0
2021-09-03 15:40:00,53.44,53.48,53.44,53.47,19192.0,51.3376,51.376,51.3376,51.3664,19192.0
2021-09-03 15:45:00,53.47,53.52,53.45,53.51,27325.0,51.3664,51.4145,51.3472,51.4048,27325.0
2021-09-03 15:50:00,53.51,53.53,53.48,53.49,35641.0,51.4048,51.4241,51.376,51.3856,35641.0
2021-09-03 15:55:00,53.48,53.49,53.37,53.4,107306.0,51.376,51.3856,51.2704,51.2992,107306.0
2021-09-07 09:30:00,53.07,53.47,53.07,53.39,33821.0,50.9822,51.3664,50.9822,51.2896,33821.0
2021-09-07 09:35:00,53.38,53.38,53.16,53.29,18189.0,51.28,51.28,51.0686,51.1935,18189.0
2021-09-07 09:40:00,53.26,53.4,53.22,53.39,6829.0,51.1647,51.2992,51.1263,51.2896,6829.0
2021-09-07 09:45:00,53.4,53.53,53.33,53.52,16150.0,51.2992,51.4241,51.2319,51.4145,16150.0
2021-09-07 09:50:00,53.51,53.53,53.33,53.47,32726.0,51.4048,51.4241,51.2319,51.3664,32726.0
2021-09-07 09:55:00,53.42,53.47,53.32,53.32,9445.0,51.3184,51.3664,51.2223,51.2223,9445.0
2021-09-07 10:00:00,53.34,53.56,53.34,53.42,28149.0,51.2415,51.4529,51.2415,51.3184,28149.0
2021-09-07 10:05:00,53.41,53.42,52.95,52.96,21165.0,51.3088,51.3184,50.8669,50.8765,21165.0
2021-09-07 10:10:00,52.96,52.99,52.71,52.89,39544.0,50.8765,50.9053,50.6363,50.8092,39544.0
2021-09-07 10:15:00,52.9,53.05,52.88,52.92,22283.0,50.8188,50.9629,50.7996,50.8381,22283.0
2021-09-07 10:20:00,52.94,53.0,52.91,52.95,14586.0,50.8573,50.9149,50.8284,50.8669,14586.0
2021-09-07 10:25:00,52.94,52.94,52.7,52.75,11823.0,50.8573,50.8573,50.6267,50.6747,11823.0
2021-09-07 10:30:00,52.74,52.82,52.62,52.65,17777.0,50.6651,50.742,50.5499,50.5787,17777.0
2021-09-07 10:35:00,52.64,52.72,52.61,52.63,25857.0,50.5691,50.6459,50.5403,50.5595,25857.0
2021-09-07 10:40:00,52.64,52.77,52.57,52.76,14373.0,50.5691,50.694,50.5018,50.6843,14373.0
2021-09-07 10:45:00,52.79,52.83,52.76,52.79,12213.0,50.7132,50.7516,50.6843,50.7132,12213.0
2021-09-07 10:50:00,52.77,52.77,52.65,52.73,9253.0,50.694,50.694,50.5787,50.6555,9253.0
2021-09-07 10:55:00,52.72,52.88,52.68,52.85,10771.0,50.6459,50.7996,50.6075,50.7708,10771.0
2021-09-07 11:00:00,52.84,52.88,52.82,52.88,14307.0,50.7612,50.7996,50.742,50.7996,14307.0
2021-09-07 11:05:00,52.87,53.01,52.86,52.98,11896.0,50.79,50.9245,50.7804,50.8957,11896.0
2021-09-07 11:10:00,52.98,53.08,52.98,53.08,7951.0,50.8957,50.9918,50.8957,50.9918,7951.0
2021-09-07 11:15:00,53.1,53.23,53.1,53.19,10563.0,51.011,51.1359,51.011,51.0974,10563.0
2021-09-07 11:20:00,53.18,53.2,52.98,52.98,4744.0,51.0878,51.107,50.8957,50.8957,4744.0
2021-09-07 11:25:00,52.98,53.05,52.97,53.04,6306.0,50.8957,50.9629,50.8861,50.9533,6306.0
2021-09-07 11:30:00,53.03,53.17,53.03,53.14,6969.0,50.9437,51.0782,50.9437,51.0494,6969.0
2021-09-07 11:35:00,53.15,53.15,53.04,53.06,17933.0,51.059,51.059,50.9533,50.9725,17933.0
2021-09-07 11:40:00,53.05,53.06,52.94,52.94,7071.0,50.9629,50.9725,50.8573,50.8573,7071.0
2021-09-07 11:45:00,52.96,53.01,52.95,52.98,9342.0,50.8765,50.9245,50.8669,50.8957,9342.0
2021-09-07 11:50:00,52.99,53.02,52.96,52.99,7936.0,50.9053,50.9341,50.8765,50.9053,7936.0
2021-09-07 11:55:00,52.97,53.07,52.96,53.07,5270.0,50.8861,50.9822,50.8765,50.9822,5270.0
2021-09-07 12:00:00,53.05,53.05,52.95,52.97,6722.0,50.9629,50.9629,50.8669,50.8861,6722.0
2021-09-07 12:05:00,52.98,53.09,52.98,53.08,18720.0,50.8957,51.0014,50.8957,50.9918,18720.0
2021-09-07 12:10:00,53.09,53.09,53.0,53.03,7358.0,51.0014,51.0014,50.9149,50.9437,7358.0
2021-09-07 12:15:00,53.01,53.03,52.98,53.01,10963.0,50.9245,50.9437,50.8957,50.9245,10963.0
2021-09-07 12:20:00,53.0,53.01,52.91,52.96,13724.0,50.9149,50.9245,50.8284,50.8765,13724.0
2021-09-07 12:25:00,52.97,53.02,52.93,53.01,6754.0,50.8861,50.9341,50.8477,50.9245,6754.0
2021-09-07 12:30:00,53.01,53.02,52.93,52.94,17785.0,50.9245,50.9341,50.8477,50.8573,17785.0
2021-09-07 12:35:00,52.95,52.96,52.85,52.88,8368.0,50.8669,50.8765,50.7708,50.7996,8368.0
2021-09-07 12:40:00,52.88,52.94,52.88,52.91,7272.0,50.7996,50.8573,50.7996,50.8284,7272.0
2021-09-07 12:45:00,52.92,53.01,52.92,52.98,6612.0,50.8381,50.9245,50.8381,50.8957,6612.0
2021-09-07 12:50:00,52.98,52.99,52.96,52.97,5191.0,50.8957,50.9053,50.8765,50.8861,5191.0
2021-09-07 12:55:00,52.96,53.02,52.94,53.01,5026.0,50.8765,50.9341,50.8573,50.9245,5026.0
2021-09-07 13:00:00,53.02,53.08,53.02,53.06,11167.0,50.9341,50.9918,50.9341,50.9725,11167.0
2021-09-07 13:05:00,53.05,53.09,53.04,53.04,4421.0,50.9629,51.0014,50.9533,50.9533,4421.0
2021-09-07 13:10:00,53.04,53.04,53.01,53.04,8062.0,50.9533,50.9533,50.9245,50.9533,8062.0
2021-09-07 13:15:00,53.04,53.04,52.98,53.03,6264.0,50.9533,50.9533,50.8957,50.9437,6264.0
2021-09-07 13:20:00,53.04,53.04,52.97,52.97,6150.0,50.9533,50.9533,50.8861,50.8861,6150.0
2021-09-07 13:25:00,52.94,52.95,52.92,52.92,5769.0,50.8573,50.8669,50.8381,50.8381,5769.0
2021-09-07 13:30:00,52.92,52.98,52.91,52.92,3793.0,50.8381,50.8957,50.8284,50.8381,3793.0
2021-09-07 13:35:00,52.91,52.93,52.88,52.93,9359.0,50.8284,50.8477,50.7996,50.8477,9359.0
2021-09-07 13:40:00,52.9,52.93,52.87,52.87,3791.0,50.8188,50.8477,50.79,50.79,3791.0
2021-09-07 13:45:00,52.89,52.93,52.87,52.92,5223.0,50.8092,50.8477,50.79,50.8381,5223.0
2021-09-07 13:50:00,52.93,52.95,52.93,52.93,4051.0,50.8477,50.8669,50.8477,50.8477,4051.0
2021-09-07 13:55:00,52.93,52.94,52.9,52.93,7199.0,50.8477,50.8573,50.8188,50.8477,7199.0
2021-09-07 14:00:00,52.93,53.01,52.93,52.98,13574.0,50.8477,50.9245,50.8477,50.8957,13574.0
2021-09-07 14:05:00,52.97,52.97,52.89,52.91,4105.0,50.8861,50.8861,50.8092,50.8284,4105.0
2021-09-07 14:10:00,52.92,52.93,52.89,52.91,4620.0,50.8381,50.8477,50.8092,50.8284,4620.0
2021-09-07 14:15:00,52.9,52.91,52.85,52.85,5127.0,50.8188,50.8284,50.7708,50.7708,5127.0
2021-09-07 14:20:00,52.84,52.86,52.78,52.8,6225.0,50.7612,50.7804,50.7036,50.7228,6225.0
2021-09-07 14:25:00,52.79,52.79,52.74,52.76,9795.0,50.7132,50.7132,50.6651,50.6843,9795.0
2021-09-07 14:30:00,52.77,52.83,52.76,52.81,15784.0,50.694,50.7516,50.6843,50.7324,15784.0
2021-09-07 14:35:00,52.81,52.81,52.77,52.77,7327.0,50.7324,50.7324,50.694,50.694,7327.0
2021-09-07 14:40:00,52.78,52.81,52.77,52.8,11085.0,50.7036,50.7324,50.694,50.7228,11085.0
2021-09-07 14:45:00,52.8,52.8,52.68,52.68,22326.0,50.7228,50.7228,50.6075,50.6075,22326.0
2021-09-07 14:50:00,52.7,52.81,52.7,52.8,14571.0,50.6267,50.7324,50.6267,50.7228,14571.0
2021-09-07 14:55:00,52.81,52.86,52.8,52.85,18192.0,50.7324,50.7804,50.7228,50.7708,18192.0
2021-09-07 15:00:00,52.85,52.89,52.83,52.84,15162.0,50.7708,50.8092,50.7516,50.7612,15162.0
2021-09-07 15:05:00,52.85,52.85,52.79,52.84,17830.0,50.7708,50.7708,50.7132,50.7612,17830.0
2021-09-07 15:10:00,52.84,52.87,52.77,52.79,15763.0,50.7612,50.79,50.694,50.7132,15763.0
2021-09-07 15:15:00,52.79,52.83,52.78,52.78,14287.0,50.7132,50.7516,50.7036,50.7036,14287.0
2021-09-07 15:20:00,52.78,52.83,52.78,52.81,21404.0,50.7036,50.7516,50.7036,50.7324,21404.0
2021-09-07 15:25:00,52.81,52.86,52.8,52.82,14192.0,50.7324,50.7804,50.7228,50.742,14192.0
2021-09-07 15:30:00,52.82,52.82,52.73,52.77,19028.0,50.742,50.742,50.6555,50.694,19028.0
2021-09-07 15:35:00,52.77,52.78,52.73,52.77,23609.0,50.694,50.7036,50.6555,50.694,23609.0
2021-09-07 15:40:00,52.76,52.78,52.71,52.75,17297.0,50.6843,50.7036,50.6363,50.6747,17297.0
2021-09-07 15:45:00,52.75,52.77,52.67,52.68,40896.0,50.6747,50.694,50.5979,50.6075,40896.0
2021-09-07 15:50:00,52.67,52.75,52.66,52.72,86724.0,50.5979,50.6747,50.5883,50.6459,86724.0
2021-09-07 15:55:00,52.72,52.72,52.63,52.71,171945.0,50.6459,50.6459,50.5595,50.6363,171945.0
2021-09-08 09:30:00,49.8,50.12,49.53,50.01,324504.0,47.8408,48.1482,47.5814,48.0425,324504.0
2021-09-08 09:35:00,50.0,50.47,49.96,50.38,106349.0,48.0329,48.4844,47.9945,48.398,106349.0
2021-09-08 09:40:00,50.39,50.66,50.18,50.46,103884.0,48.4076,48.667,48.2059,48.4748,103884.0
2021-09-08 09:45:00,50.48,50.78,50.48,50.53,69139.0,48.494,48.7822,48.494,48.5421,69139.0
2021-09-08 09:50:00,50.52,50.63,50.39,50.54,41107.0,48.5325,48.6381,48.4076,48.5517,41107.0
2021-09-08 09:55:00,50.52,50.77,50.47,50.7,97410.0,48.5325,48.7726,48.4844,48.7054,97410.0
2021-09-08 10:00:00,50.7,50.84,50.62,50.62,51952.0,48.7054,48.8399,48.6285,48.6285,51952.0
2021-09-08 10:05:00,50.64,50.66,50.2,50.22,44880.0,48.6478,48.667,48.2251,48.2443,44880.0
2021-09-08 10:10:00,50.21,50.37,50.08,50.21,39199.0,48.2347,48.3884,48.1098,48.2347,39199.0
2021-09-08 10:15:00,50.22,50.22,50.09,50.15,80014.0,48.2443,48.2443,48.1194,48.177,80014.0
2021-09-08 10:20:00,50.15,50.19,50.07,50.09,31250.0,48.177,48.2155,48.1002,48.1194,31250.0
2021-09-08 10:25:00,50.07,50.09,49.96,50.05,32799.0,48.1002,48.1194,47.9945,48.081,32799.0
2021-09-08 10:30:00,50.06,50.09,49.89,50.0,39010.0,48.0906,48.1194,47.9273,48.0329,39010.0
2021-09-08 10:35:00,49.98,50.08,49.9,49.97,37907.0,48.0137,48.1098,47.9369,48.0041,37907.0
2021-09-08 10:40:00,49.95,50.0,49.85,49.87,21412.0,47.9849,48.0329,47.8888,47.908,21412.0
2021-09-08 10:45:00,49.86,49.9,49.75,49.79,54674.0,47.8984,47.9369,47.7928,47.8312,54674.0
2021-09-08 10:50:00,49.78,49.83,49.71,49.83,30379.0,47.8216,47.8696,47.7543,47.8696,30379.0
2021-09-08 10:55:00,49.82,50.07,49.73,50.05,94307.0,47.86,48.1002,47.7736,48.081,94307.0
2021-09-08 11:00:00,50.06,50.2,50.01,50.04,39474.0,48.0906,48.2251,48.0425,48.0714,39474.0
2021-09-08 11:05:00,50.05,50.29,50.05,50.16,38582.0,48.081,48.3115,48.081,48.1866,38582.0
2021-09-08 11:10:00,50.14,50.2,50.08,50.1,20909.0,48.1674,48.2251,48.1098,48.129,20909.0
2021-09-08 11:15:00,50.12,50.17,50.06,50.14,19728.0,48.1482,48.1962,48.0906,48.1674,19728.0
2021-09-08 11:20:00,50.17,50.26,50.1,50.11,34185.0,48.1962,48.2827,48.129,48.1386,34185.0
2021-09-08 11:25:00,50.08,50.13,49.99,49.99,19624.0,48.1098,48.1578,48.0233,48.0233,19624.0
2021-09-08 11:30:00,50.0,50.01,49.88,49.93,25576.0,48.0329,48.0425,47.9177,47.9657,25576.0
2021-09-08 11:35:00,49.93,49.99,49.92,49.92,21918.0,47.9657,48.0233,47.9561,47.9561,21918.0
2021-09-08 11:40:00,49.94,49.97,49.84,49.87,32778.0,47.9753,48.0041,47.8792,47.908,32778.0
2021-09-08 11:45:00,49.88,49.96,49.85,49.86,17058.0,47.9177,47.9945,47.8888,47.8984,17058.0
2021-09-08 11:50:00,49.88,49.92,49.85,49.87,18777.0,47.9177,47.9561,47.8888,47.908,18777.0
2021-09-08 11:55:00,49.88,50.05,49.83,50.04,35779.0,47.9177,48.081,47.8696,48.0714,35779.0
2021-09-08 12:00:00,50.04,50.24,50.01,50.18,41926.0,48.0714,48.2635,48.0425,48.2059,41926.0
2021-09-08 12:05:00,50.2,50.3,50.19,50.23,18819.0,48.2251,48.3211,48.2155,48.2539,18819.0
2021-09-08 12:10:00,50.24,50.34,50.24,50.29,22627.0,48.2635,48.3596,48.2635,48.3115,22627.0
2021-09-08 12:15:00,50.3,50.32,50.22,50.24,15494.0,48.3211,48.3403,48.2443,48.2635,15494.0
2021-09-08 12:20:00,50.25,50.32,50.25,50.26,24148.0,48.2731,48.3403,48.2731,48.2827,24148.0
2021-09-08 12:25:00,50.25,50.34,50.21,50.25,38160.0,48.2731,48.3596,48.2347,48.2731,38160.0
2021-09-08 12:30:00,50.25,50.33,50.24,50.27,17347.0,48.2731,48.3499,48.2635,48.2923,17347.0
2021-09-08 12:35:00,50.25,50.29,50.21,50.25,13088.0,48.2731,48.3115,48.2347,48.2731,13088.0
2021-09-08 12:40:00,50.24,50.27,50.21,50.25,13044.0,48.2635,48.2923,48.2347,48.2731,13044.0
2021-09-08 12:45:00,50.26,50.3,50.21,50.29,16680.0,48.2827,48.3211,48.2347,48.3115,16680.0
2021-09-08 12:50:00,50.29,50.3,50.24,50.28,13059.0,48.3115,48.3211,48.2635,48.3019,13059.0
2021-09-08 12:55:00,50.28,50.31,50.12,50.13,18733.0,48.3019,48.3307,48.1482,48.1578,18733.0
2021-09-08 13:00:00,50.13,50.21,50.13,50.16,13636.0,48.1578,48.2347,48.1578,48.1866,13636.0
2021-09-08 13:05:00,50.16,50.25,50.16,50.22,31356.0,48.1866,48.2731,48.1866,48.2443,31356.0
2021-09-08 13:10:00,50.23,50.24,50.19,50.2,13315.0,48.2539,48.2635,48.2155,48.2251,13315.0
2021-09-08 13:15:00,50.19,50.24,50.19,50.22,11531.0,48.2155,48.2635,48.2155,48.2443,11531.0
2021-09-08 13:20:00,50.22,50.28,50.2,50.27,12360.0,48.2443,48.3019,48.2251,48.2923,12360.0
2021-09-08 13:25:00,50.27,50.38,50.26,50.37,26518.0,48.2923,48.398,48.2827,48.3884,26518.0
2021-09-08 13:30:00,50.35,50.35,50.24,50.25,14034.0,48.3692,48.3692,48.2635,48.2731,14034.0
2021-09-08 13:35:00,50.26,50.27,50.23,50.23,16756.0,48.2827,48.2923,48.2539,48.2539,16756.0
2021-09-08 13:40:00,50.24,50.24,50.14,50.18,53965.0,48.2635,48.2635,48.1674,48.2059,53965.0
2021-09-08 13:45:00,50.18,50.2,50.11,50.11,14414.0,48.2059,48.2251,48.1386,48.1386,14414.0
2021-09-08 13:50:00,50.12,50.14,50.07,50.12,20817.0,48.1482,48.1674,48.1002,48.1482,20817.0
2021-09-08 13:55:00,50.12,50.17,50.09,50.14,14612.0,48.1482,48.1962,48.1194,48.1674,14612.0
2021-09-08 14:00:00,50.14,50.27,50.14,50.21,33462.0,48.1674,48.2923,48.1674,48.2347,33462.0
2021-09-08 14:05:00,50.21,50.23,50.15,50.18,30893.0,48.2347,48.2539,48.177,48.2059,30893.0
2021-09-08 14:10:00,50.17,50.18,50.14,50.18,11184.0,48.1962,48.2059,48.1674,48.2059,11184.0
2021-09-08 14:15:00,50.18,50.19,50.08,50.09,22596.0,48.2059,48.2155,48.1098,48.1194,22596.0
2021-09-08 14:20:00,50.09,50.15,50.08,50.13,22256.0,48.1194,48.177,48.1098,48.1578,22256.0
2021-09-08 14:25:00,50.12,50.17,50.12,50.15,21433.0,48.1482,48.1962,48.1482,48.177,21433.0
2021-09-08 14:30:00,50.15,50.15,50.07,50.13,33689.0,48.177,48.177,48.1002,48.1578,33689.0
2021-09-08 14:35:00,50.14,50.14,50.08,50.09,21405.0,48.1674,48.1674,48.1098,48.1194,21405.0
2021-09-08 14:40:00,50.09,50.12,50.06,50.06,26207.0,48.1194,48.1482,48.0906,48.0906,26207.0
2021-09-08 14:45:00,50.05,50.06,50.01,50.04,37296.0,48.081,48.0906,48.0425,48.0714,37296.0
2021-09-08 14:50:00,50.03,50.06,49.96,50.01,52197.0,48.0618,48.0906,47.9945,48.0425,52197.0
2021-09-08 14:55:00,50.02,50.05,50.01,50.03,37425.0,48.0521,48.081,48.0425,48.0618,37425.0
2021-09-08 15:00:00,50.03,50.05,49.96,50.03,37560.0,48.0618,48.081,47.9945,48.0618,37560.0
2021-09-08 15:05:00,50.02,50.03,49.96,49.98,29687.0,48.0521,48.0618,47.9945,48.0137,29687.0
2021-09-08 15:10:00,49.98,50.06,49.98,50.03,34112.0,48.0137,48.0906,48.0137,48.0618,34112.0
2021-09-08 15:15:00,50.04,50.05,49.96,49.97,49069.0,48.0714,48.081,47.9945,48.0041,49069.0
2021-09-08 15:20:00,49.97,50.0,49.9,49.92,59009.0,48.0041,48.0329,47.9369,47.9561,59009.0
2021-09-08 15:25:00,49.91,49.94,49.84,49.86,59687.0,47.9465,47.9753,47.8792,47.8984,59687.0
2021-09-08 15:30:00,49.85,49.85,49.65,49.66,83664.0,47.8888,47.8888,47.6967,47.7063,83664.0
2021-09-08 15:35:00,49.66,49.72,49.63,49.7,122442.0,47.7063,47.7639,47.6775,47.7447,122442.0
2021-09-08 15:40:00,49.7,49.77,49.67,49.77,119210.0,47.7447,47.812,47.7159,47.812,119210.0
2021-09-08 15:45:00,49.77,49.77,49.65,49.66,112581.0,47.812,47.812,47.6967,47.7063,112581.0
2021-09-08 15:50:00,49.67,49.7,49.62,49.69,219617.0,47.7159,47.7447,47.6679,47.7351,219617.0
2021-09-08 15:55:00,49.69,49.71,49.51,49.54,511595.0,47.7351,47.7543,47.5622,47.591,511595.0
2021-09-09 09:30:00,49.39,49.57,49.15,49.44,98421.0,47.4469,47.6198,47.2164,47.495,98421.0
2021-09-09 09:35:00,49.35,49.45,49.05,49.05,39617.0,47.4085,47.5046,47.1203,47.1203,39617.0
2021-09-09 09:40:00,49.05,49.12,48.6,48.71,99609.0,47.1203,47.1876,46.688,46.7937,99609.0
2021-09-09 09:45:00,48.74,49.08,48.73,48.94,91845.0,46.8225,47.1491,46.8129,47.0146,91845.0
2021-09-09 09:50:00,48.95,49.02,48.83,48.98,38522.0,47.0242,47.0915,46.909,47.0531,38522.0
2021-09-09 09:55:00,48.95,49.15,48.92,49.15,74693.0,47.0242,47.2164,46.9954,47.2164,74693.0
2021-09-09 10:00:00,49.16,49.18,48.96,49.11,61529.0,47.226,47.2452,47.0338,47.1779,61529.0
2021-09-09 10:05:00,49.12,49.18,49.02,49.15,29562.0,47.1876,47.2452,47.0915,47.2164,29562.0
2021-09-09 10:10:00,49.15,49.32,49.08,49.26,72268.0,47.2164,47.3797,47.1491,47.322,72268.0
2021-09-09 10:15:00,49.27,49.28,49.09,49.2,77826.0,47.3317,47.3413,47.1587,47.2644,77826.0
2021-09-09 10:20:00,49.22,49.33,49.12,49.15,28477.0,47.2836,47.3893,47.1876,47.2164,28477.0
2021-09-09 10:25:00,49.15,49.22,49.13,49.21,34729.0,47.2164,47.2836,47.1972,47.274,34729.0
2021-09-09 10:30:00,49.22,49.31,49.15,49.24,41853.0,47.2836,47.3701,47.2164,47.3028,41853.0
2021-09-09 10:35:00,49.25,49.4,49.19,49.35,49943.0,47.3124,47.4565,47.2548,47.4085,49943.0
2021-09-09 10:40:00,49.36,49.36,49.13,49.2,34712.0,47.4181,47.4181,47.1972,47.2644,34712.0
2021-09-09 10:45:00,49.2,49.36,49.19,49.24,27462.0,47.2644,47.4181,47.2548,47.3028,27462.0
2021-09-09 10:50:00,49.24,49.31,49.16,49.22,55642.0,47.3028,47.3701,47.226,47.2836,55642.0
2021-09-09 10:55:00,49.2,49.21,49.13,49.17,51110.0,47.2644,47.274,47.1972,47.2356,51110.0
2021-09-09 11:00:00,49.18,49.22,49.12,49.12,75228.0,47.2452,47.2836,47.1876,47.1876,75228.0
2021-09-09 11:05:00,49.13,49.26,49.13,49.25,39721.0,47.1972,47.322,47.1972,47.3124,39721.0
2021-09-09 11:10:00,49.25,49.25,49.18,49.18,41330.0,47.3124,47.3124,47.2452,47.2452,41330.0
2021-09-09 11:15:00,49.18,49.18,49.11,49.12,36720.0,47.2452,47.2452,47.1779,47.1876,36720.0
2021-09-09 11:20:00,49.12,49.13,49.01,49.03,40371.0,47.1876,47.1972,47.0819,47.1011,40371.0
2021-09-09 11:25:00,49.02,49.02,48.89,48.93,36521.0,47.0915,47.0915,46.9666,47.005,36521.0
2021-09-09 11:30:00,48.93,49.04,48.93,49.02,55780.0,47.005,47.1107,47.005,47.0915,55780.0
2021-09-09 11:35:00,49.01,49.06,48.99,49.02,22972.0,47.0819,47.1299,47.0627,47.0915,22972.0
2021-09-09 11:40:00,49.03,49.06,48.99,49.0,27992.0,47.1011,47.1299,47.0627,47.0723,27992.0
2021-09-09 11:45:00,49.0,49.03,48.98,49.01,17705.0,47.0723,47.1011,47.0531,47.0819,17705.0
2021-09-09 11:50:00,49.01,49.01,48.94,48.94,25989.0,47.0819,47.0819,47.0146,47.0146,25989.0
2021-09-09 11:55:00,48.95,48.96,48.86,48.87,25473.0,47.0242,47.0338,46.9378,46.9474,25473.0
2021-09-09 12:00:00,48.88,48.95,48.84,48.84,29787.0,46.957,47.0242,46.9186,46.9186,29787.0
2021-09-09 12:05:00,48.85,48.86,48.8,48.86,21645.0,46.9282,46.9378,46.8801,46.9378,21645.0
2021-09-09 12:10:00,48.85,48.94,48.83,48.92,18037.0,46.9282,47.0146,46.909,46.9954,18037.0
2021-09-09 12:15:00,48.92,48.96,48.87,48.96,19920.0,46.9954,47.0338,46.9474,47.0338,19920.0
2021-09-09 12:20:00,48.96,49.03,48.95,49.02,30202.0,47.0338,47.1011,47.0242,47.0915,30202.0
2021-09-09 12:25:00,49.02,49.07,48.97,48.99,24868.0,47.0915,47.1395,47.0435,47.0627,24868.0
2021-09-09 12:30:00,48.99,49.01,48.97,48.97,14547.0,47.0627,47.0819,47.0435,47.0435,14547.0
2021-09-09 12:35:00,48.97,49.01,48.86,48.87,21489.0,47.0435,47.0819,46.9378,46.9474,21489.0
2021-09-09 12:40:00,48.86,48.9,48.81,48.86,15786.0,46.9378,46.9762,46.8897,46.9378,15786.0
2021-09-09 12:45:00,48.85,48.92,48.84,48.91,26520.0,46.9282,46.9954,46.9186,46.9858,26520.0
2021-09-09 12:50:00,48.91,48.94,48.89,48.92,14592.0,46.9858,47.0146,46.9666,46.9954,14592.0
2021-09-09 12:55:00,48.93,48.95,48.84,48.84,22734.0,47.005,47.0242,46.9186,46.9186,22734.0
2021-09-09 13:00:00,48.85,48.95,48.85,48.95,22743.0,46.9282,47.0242,46.9282,47.0242,22743.0
2021-09-09 13:05:00,48.99,48.99,48.91,48.95,21002.0,47.0627,47.0627,46.9858,47.0242,21002.0
2021-09-09 13:10:00,48.95,48.96,48.91,48.94,29181.0,47.0242,47.0338,46.9858,47.0146,29181.0
2021-09-09 13:15:00,48.94,48.95,48.82,48.83,33574.0,47.0146,47.0242,46.8994,46.909,33574.0
2021-09-09 13:20:00,48.84,48.85,48.74,48.78,34089.0,46.9186,46.9282,46.8225,46.8609,34089.0
2021-09-09 13:25:00,48.78,48.79,48.72,48.72,18570.0,46.8609,46.8705,46.8033,46.8033,18570.0
2021-09-09 13:30:00,48.72,48.74,48.65,48.74,32179.0,46.8033,46.8225,46.736,46.8225,32179.0
2021-09-09 13:35:00,48.73,48.76,48.68,48.72,32120.0,46.8129,46.8417,46.7649,46.8033,32120.0
2021-09-09 13:40:00,48.73,48.78,48.67,48.69,30317.0,46.8129,46.8609,46.7553,46.7745,30317.0
2021-09-09 13:45:00,48.69,48.77,48.68,48.73,25055.0,46.7745,46.8513,46.7649,46.8129,25055.0
2021-09-09 13:50:00,48.73,48.76,48.69,48.74,31094.0,46.8129,46.8417,46.7745,46.8225,31094.0
2021-09-09 13:55:00,48.74,48.77,48.72,48.74,65014.0,46.8225,46.8513,46.8033,46.8225,65014.0
2021-09-09 14:00:00,48.75,48.77,48.59,48.63,29025.0,46.8321,46.8513,46.6784,46.7168,29025.0
2021-09-09 14:05:00,48.63,48.7,48.61,48.69,21781.0,46.7168,46.7841,46.6976,46.7745,21781.0
2021-09-09 14:10:00,48.69,48.75,48.68,48.75,16798.0,46.7745,46.8321,46.7649,46.8321,16798.0
2021-09-09 14:15:00,48.76,48.79,48.75,48.78,18651.0,46.8417,46.8705,46.8321,46.8609,18651.0
2021-09-09 14:20:00,48.78,48.79,48.71,48.74,15960.0,46.8609,46.8705,46.7937,46.8225,15960.0
2021-09-09 14:25:00,48.75,48.78,48.71,48.75,11858.0,46.8321,46.8609,46.7937,46.8321,11858.0
2021-09-09 14:30:00,48.73,48.77,48.69,48.73,19946.0,46.8129,46.8513,46.7745,46.8129,19946.0
2021-09-09 14:35:00,48.73,48.74,48.61,48.64,23093.0,46.8129,46.8225,46.6976,46.7264,23093.0
2021-09-09 14:40:00,48.64,48.65,48.57,48.61,25760.0,46.7264,46.736,46.6592,46.6976,25760.0
2021-09-09 14:45:00,48.61,48.68,48.6,48.64,40152.0,46.6976,46.7649,46.688,46.7264,40152.0
2021-09-09 14:50:00,48.64,48.69,48.63,48.64,22368.0,46.7264,46.7745,46.7168,46.7264,22368.0
2021-09-09 14:55:00,48.64,48.65,48.56,48.57,23545.0,46.7264,46.736,46.6496,46.6592,23545.0
2021-09-09 15:00:00,48.57,48.63,48.56,48.62,34922.0,46.6592,46.7168,46.6496,46.7072,34922.0
2021-09-09 15:05:00,48.62,48.67,48.6,48.64,50685.0,46.7072,46.7553,46.688,46.7264,50685.0
2021-09-09 15:10:00,48.65,48.69,48.61,48.62,56236.0,46.736,46.7745,46.6976,46.7072,56236.0
2021-09-09 15:15:00,48.62,48.67,48.59,48.61,48055.0,46.7072,46.7553,46.6784,46.6976,48055.0
2021-09-09 15:20:00,48.62,48.65,48.59,48.59,32556.0,46.7072,46.736,46.6784,46.6784,32556.0
2021-09-09 15:25:00,48.59,48.64,48.56,48.61,36268.0,46.6784,46.7264,46.6496,46.6976,36268.0
2021-09-09 15:30:00,48.61,48.63,48.54,48.62,50266.0,46.6976,46.7168,46.6304,46.7072,50266.0
2021-09-09 15:35:00,48.62,48.75,48.59,48.71,54340.0,46.7072,46.8321,46.6784,46.7937,54340.0
2021-09-09 15:40:00,48.71,48.78,48.68,48.77,77627.0,46.7937,46.8609,46.7649,46.8513,77627.0
2021-09-09 15:45:00,48.76,48.76,48.58,48.59,89243.0,46.8417,46.8417,46.6688,46.6784,89243.0
2021-09-09 15:50:00,48.59,48.63,48.49,48.5,143682.0,46.6784,46.7168,46.5823,46.5919,143682.0
2021-09-09 15:55:00,48.5,48.52,48.43,48.49,209407.0,46.5919,46.6112,46.5247,46.5823,209407.0
2021-09-10 09:30:00,48.87,49.05,48.69,48.81,67614.0,46.9474,47.1203,46.7745,46.8897,67614.0
2021-09-10 09:35:00,48.8,48.84,48.59,48.78,31759.0,46.8801,46.9186,46.6784,46.8609,31759.0
2021-09-10 09:40:00,48.8,48.82,48.6,48.66,16964.0,46.8801,46.8994,46.688,46.7456,16964.0
2021-09-10 09:45:00,48.66,48.82,48.64,48.78,68170.0,46.7456,46.8994,46.7264,46.8609,68170.0
2021-09-10 09:50:00,48.78,48.78,48.48,48.49,31089.0,46.8609,46.8609,46.5727,46.5823,31089.0
2021-09-10 09:55:00,48.48,48.62,48.43,48.44,19161.0,46.5727,46.7072,46.5247,46.5343,19161.0
2021-09-10 10:00:00,48.47,48.74,48.44,48.64,31101.0,46.5631,46.8225,46.5343,46.7264,31101.0
2021-09-10 10:05:00,48.63,48.78,48.61,48.78,20979.0,46.7168,46.8609,46.6976,46.8609,20979.0
2021-09-10 10:10:00,48.79,48.91,48.74,48.82,24213.0,46.8705,46.9858,46.8225,46.8994,24213.0
2021-09-10 10:15:00,48.81,48.91,48.81,48.87,14349.0,46.8897,46.9858,46.8897,46.9474,14349.0
2021-09-10 10:20:00,48.87,48.96,48.85,48.95,27624.0,46.9474,47.0338,46.9282,47.0242,27624.0
2021-09-10 10:25:00,48.95,49.07,48.95,48.99,11539.0,47.0242,47.1395,47.0242,47.0627,11539.0
2021-09-10 10:30:00,49.05,49.07,48.79,48.95,34143.0,47.1203,47.1395,46.8705,47.0242,34143.0
2021-09-10 10:35:00,48.95,48.97,48.84,48.85,21655.0,47.0242,47.0435,46.9186,46.9282,21655.0
2021-09-10 10:40:00,48.86,48.9,48.76,48.8,13461.0,46.9378,46.9762,46.8417,46.8801,13461.0
2021-09-10 10:45:00,48.8,48.88,48.73,48.86,17655.0,46.8801,46.957,46.8129,46.9378,17655.0
2021-09-10 10:50:00,48.86,48.88,48.77,48.79,14818.0,46.9378,46.957,46.8513,46.8705,14818.0
2021-09-10 10:55:00,48.76,48.84,48.72,48.78,28827.0,46.8417,46.9186,46.8033,46.8609,28827.0
2021-09-10 11:00:00,48.77,48.82,48.7,48.79,15486.0,46.8513,46.8994,46.7841,46.8705,15486.0
2021-09-10 11:05:00,48.78,48.83,48.69,48.82,19701.0,46.8609,46.909,46.7745,46.8994,19701.0
2021-09-10 11:10:00,48.82,48.86,48.73,48.74,18087.0,46.8994,46.9378,46.8129,46.8225,18087.0
2021-09-10 11:15:00,48.75,48.78,48.6,48.61,11042.0,46.8321,46.8609,46.688,46.6976,11042.0
2021-09-10 11:20:00,48.61,48.62,48.54,48.6,22492.0,46.6976,46.7072,46.6304,46.688,22492.0
2021-09-10 11:25:00,48.59,48.69,48.58,48.65,10533.0,46.6784,46.7745,46.6688,46.736,10533.0
2021-09-10 11:30:00,48.63,48.75,48.59,48.74,17385.0,46.7168,46.8321,46.6784,46.8225,17385.0
2021-09-10 11:35:00,48.76,48.83,48.74,48.8,13284.0,46.8417,46.909,46.8225,46.8801,13284.0
2021-09-10 11:40:00,48.81,48.87,48.81,48.86,8884.0,46.8897,46.9474,46.8897,46.9378,8884.0
2021-09-10 11:45:00,48.87,48.91,48.8,48.81,19441.0,46.9474,46.9858,46.8801,46.8897,19441.0
2021-09-10 11:50:00,48.8,48.83,48.74,48.76,38562.0,46.8801,46.909,46.8225,46.8417,38562.0
2021-09-10 11:55:00,48.76,48.85,48.75,48.85,6635.0,46.8417,46.9282,46.8321,46.9282,6635.0
2021-09-10 12:00:00,48.84,48.85,48.81,48.83,20177.0,46.9186,46.9282,46.8897,46.909,20177.0
2021-09-10 12:05:00,48.82,48.85,48.81,48.84,25017.0,46.8994,46.9282,46.8897,46.9186,25017.0
2021-09-10 12:10:00,48.84,48.87,48.8,48.86,9581.0,46.9186,46.9474,46.8801,46.9378,9581.0
2021-09-10 12:15:00,48.86,48.87,48.83,48.85,7430.0,46.9378,46.9474,46.909,46.9282,7430.0
2021-09-10 12:20:00,48.84,48.87,48.83,48.85,12622.0,46.9186,46.9474,46.909,46.9282,12622.0
2021-09-10 12:25:00,48.84,48.88,48.83,48.88,6942.0,46.9186,46.957,46.909,46.957,6942.0
2021-09-10 12:30:00,48.88,48.89,48.85,48.89,7420.0,46.957,46.9666,46.9282,46.9666,7420.0
2021-09-10 12:35:00,48.89,48.98,48.88,48.95,12958.0,46.9666,47.0531,46.957,47.0242,12958.0
2021-09-10 12:40:00,48.95,48.96,48.88,48.91,13443.0,47.0242,47.0338,46.957,46.9858,13443.0
2021-09-10 12:45:00,48.92,48.94,48.89,48.91,13548.0,46.9954,47.0146,46.9666,46.9858,13548.0
2021-09-10 12:50:00,48.91,48.94,48.89,48.91,6432.0,46.9858,47.0146,46.9666,46.9858,6432.0
2021-09-10 12:55:00,48.92,48.92,48.85,48.86,15232.0,46.9954,46.9954,46.9282,46.9378,15232.0
2021-09-10 13:00:00,48.87,48.91,48.87,48.9,11800.0,46.9474,46.9858,46.9474,46.9762,11800.0
2021-09-10 13:05:00,48.91,48.94,48.89,48.91,6808.0,46.9858,47.0146,46.9666,46.9858,6808.0
2021-09-10 13:10:00,48.9,48.92,48.86,48.92,5706.0,46.9762,46.9954,46.9378,46.9954,5706.0
2021-09-10 13:15:00,48.91,48.91,48.85,48.87,9869.0,46.9858,46.9858,46.9282,46.9474,9869.0
2021-09-10 13:20:00,48.87,48.88,48.82,48.83,8392.0,46.9474,46.957,46.8994,46.909,8392.0
2021-09-10 13:25:00,48.83,48.83,48.77,48.77,6044.0,46.909,46.909,46.8513,46.8513,6044.0
2021-09-10 13:30:00,48.78,48.84,48.77,48.8,11958.0,46.8609,46.9186,46.8513,46.8801,11958.0
2021-09-10 13:35:00,48.8,48.82,48.77,48.81,8440.0,46.8801,46.8994,46.8513,46.8897,8440.0
2021-09-10 13:40:00,48.84,48.84,48.77,48.78,7467.0,46.9186,46.9186,46.8513,46.8609,7467.0
2021-09-10 13:45:00,48.78,48.81,48.75,48.78,10295.0,46.8609,46.8897,46.8321,46.8609,10295.0
2021-09-10 13:50:00,48.78,48.78,48.65,48.7,14933.0,46.8609,46.8609,46.736,46.7841,14933.0
2021-09-10 13:55:00,48.7,48.71,48.65,48.66,9796.0,46.7841,46.7937,46.736,46.7456,9796.0
2021-09-10 14:00:00,48.66,48.76,48.65,48.75,16201.0,46.7456,46.8417,46.736,46.8321,16201.0
2021-09-10 14:05:00,48.75,48.75,48.7,48.71,13764.0,46.8321,46.8321,46.7841,46.7937,13764.0
2021-09-10 14:10:00,48.72,48.73,48.64,48.64,10833.0,46.8033,46.8129,46.7264,46.7264,10833.0
2021-09-10 14:15:00,48.64,48.64,48.56,48.56,9137.0,46.7264,46.7264,46.6496,46.6496,9137.0
2021-09-10 14:20:00,48.55,48.57,48.52,48.53,7861.0,46.64,46.6592,46.6112,46.6208,7861.0
2021-09-10 14:25:00,48.53,48.54,48.47,48.48,14965.0,46.6208,46.6304,46.5631,46.5727,14965.0
2021-09-10 14:30:00,48.48,48.49,48.44,48.46,13941.0,46.5727,46.5823,46.5343,46.5535,13941.0
2021-09-10 14:35:00,48.45,48.47,48.37,48.38,19805.0,46.5439,46.5631,46.4671,46.4767,19805.0
2021-09-10 14:40:00,48.37,48.42,48.35,48.41,10915.0,46.4671,46.5151,46.4478,46.5055,10915.0
2021-09-10 14:45:00,48.42,48.44,48.39,48.41,8058.0,46.5151,46.5343,46.4863,46.5055,8058.0
2021-09-10 14:50:00,48.41,48.44,48.39,48.43,11951.0,46.5055,46.5343,46.4863,46.5247,11951.0
2021-09-10 14:55:00,48.43,48.43,48.35,48.36,15250.0,46.5247,46.5247,46.4478,46.4575,15250.0
2021-09-10 15:00:00,48.36,48.37,48.34,48.34,13972.0,46.4575,46.4671,46.4382,46.4382,13972.0
2021-09-10 15:05:00,48.33,48.39,48.33,48.34,13029.0,46.4286,46.4863,46.4286,46.4382,13029.0
2021-09-10 15:10:00,48.34,48.37,48.3,48.37,13380.0,46.4382,46.4671,46.3998,46.4671,13380.0
2021-09-10 15:15:00,48.38,48.41,48.32,48.38,17489.0,46.4767,46.5055,46.419,46.4767,17489.0
2021-09-10 15:20:00,48.37,48.37,48.29,48.29,19598.0,46.4671,46.4671,46.3902,46.3902,19598.0
2021-09-10 15:25:00,48.3,48.34,48.29,48.3,34808.0,46.3998,46.4382,46.3902,46.3998,34808.0
2021-09-10 15:30:00,48.3,48.38,48.28,48.35,36583.0,46.3998,46.4767,46.3806,46.4478,36583.0
2021-09-10 15:35:00,48.36,48.37,48.2,48.21,30098.0,46.4575,46.4671,46.3037,46.3134,30098.0
2021-09-10 15:40:00,48.21,48.24,48.15,48.18,41048.0,46.3134,46.3422,46.2557,46.2845,41048.0
2021-09-10 15:45:00,48.18,48.18,48.08,48.08,51406.0,46.2845,46.2845,46.1885,46.1885,51406.0
2021-09-10 15:50:00,48.08,48.08,47.95,47.97,91890.0,46.1885,46.1885,46.0636,46.0828,91890.0
2021-09-10 15:55:00,47.97,47.97,47.85,47.94,177556.0,46.0828,46.0828,45.9675,46.054,177556.0
2021-09-13 09:30:00,48.42,48.49,47.92,48.03,90963.0,46.5151,46.5823,46.0348,46.1404,90963.0
2021-09-13 09:35:00,48.04,48.05,47.56,47.65,30670.0,46.15,46.1596,45.6889,45.7754,30670.0
2021-09-13 09:40:00,47.66,47.74,47.54,47.64,31014.0,45.785,45.8618,45.6697,45.7658,31014.0
2021-09-13 09:45:00,47.56,47.61,47.42,47.48,26190.0,45.6889,45.737,45.5544,45.6121,26190.0
2021-09-13 09:50:00,47.48,47.69,47.48,47.6,26747.0,45.6121,45.8138,45.6121,45.7274,26747.0
2021-09-13 09:55:00,47.59,47.64,47.43,47.53,22238.0,45.7177,45.7658,45.564,45.6601,22238.0
2021-09-13 10:00:00,47.51,47.66,47.5,47.55,45886.0,45.6409,45.785,45.6313,45.6793,45886.0
2021-09-13 10:05:00,47.56,47.68,47.48,47.57,30082.0,45.6889,45.8042,45.6121,45.6985,30082.0
2021-09-13 10:10:00,47.55,48.01,47.53,48.01,34575.0,45.6793,46.1212,45.6601,46.1212,34575.0
2021-09-13 10:15:00,48.01,48.31,48.01,48.3,55271.0,46.1212,46.4094,46.1212,46.3998,55271.0
2021-09-13 10:20:00,48.33,48.46,48.15,48.2,43303.0,46.4286,46.5535,46.2557,46.3037,43303.0
2021-09-13 10:25:00,48.2,48.26,48.13,48.2,19129.0,46.3037,46.3614,46.2365,46.3037,19129.0
2021-09-13 10:30:00,48.2,48.25,48.01,48.04,35764.0,46.3037,46.3518,46.1212,46.15,35764.0
2021-09-13 10:35:00,48.04,48.28,48.0,48.27,23619.0,46.15,46.3806,46.1116,46.371,23619.0
2021-09-13 10:40:00,48.28,48.28,48.14,48.2,15450.0,46.3806,46.3806,46.2461,46.3037,15450.0
2021-09-13 10:45:00,48.21,48.39,48.19,48.32,19300.0,46.3134,46.4863,46.2941,46.419,19300.0
2021-09-13 10:50:00,48.32,48.41,48.27,48.3,51651.0,46.419,46.5055,46.371,46.3998,51651.0
2021-09-13 10:55:00,48.3,48.32,48.15,48.16,16442.0,46.3998,46.419,46.2557,46.2653,16442.0
2021-09-13 11:00:00,48.16,48.16,48.06,48.13,42411.0,46.2653,46.2653,46.1693,46.2365,42411.0
2021-09-13 11:05:00,48.13,48.14,48.03,48.05,26753.0,46.2365,46.2461,46.1404,46.1596,26753.0
2021-09-13 11:10:00,48.05,48.05,47.87,47.9,25231.0,46.1596,46.1596,45.9867,46.0155,25231.0
2021-09-13 11:15:00,47.9,48.03,47.87,48.01,24692.0,46.0155,46.1404,45.9867,46.1212,24692.0
2021-09-13 11:20:00,48.01,48.14,48.0,48.1,20959.0,46.1212,46.2461,46.1116,46.2077,20959.0
2021-09-13 11:25:00,48.11,48.11,48.03,48.09,18874.0,46.2173,46.2173,46.1404,46.1981,18874.0
2021-09-13 11:30:00,48.09,48.21,48.09,48.19,21392.0,46.1981,46.3134,46.1981,46.2941,21392.0
2021-09-13 11:35:00,48.2,48.21,48.01,48.09,8162.0,46.3037,46.3134,46.1212,46.1981,8162.0
2021-09-13 11:40:00,48.08,48.08,47.99,48.0,15229.0,46.1885,46.1885,46.102,46.1116,15229.0
2021-09-13 11:45:00,48.01,48.09,47.91,47.91,28646.0,46.1212,46.1981,46.0252,46.0252,28646.0
2021-09-13 11:50:00,47.92,48.1,47.91,48.1,22761.0,46.0348,46.2077,46.0252,46.2077,22761.0
2021-09-13 11:55:00,48.09,48.13,48.04,48.08,18629.0,46.1981,46.2365,46.15,46.1885,18629.0
2021-09-13 12:00:00,48.09,48.1,48.0,48.02,20034.0,46.1981,46.2077,46.1116,46.1308,20034.0
2021-09-13 12:05:00,48.02,48.07,47.98,47.99,11551.0,46.1308,46.1789,46.0924,46.102,11551.0
2021-09-13 12:10:00,48.0,48.08,47.98,47.99,20515.0,46.1116,46.1885,46.0924,46.102,20515.0
2021-09-13 12:15:00,47.99,47.99,47.88,47.91,13867.0,46.102,46.102,45.9963,46.0252,13867.0
2021-09-13 12:20:00,47.92,47.96,47.84,47.93,12454.0,46.0348,46.0732,45.9579,46.0444,12454.0
2021-09-13 12:25:00,47.94,47.94,47.8,47.81,18369.0,46.054,46.054,45.9195,45.9291,18369.0
2021-09-13 12:30:00,47.8,47.9,47.8,47.86,10989.0,45.9195,46.0155,45.9195,45.9771,10989.0
2021-09-13 12:35:00,47.85,47.87,47.79,47.8,14604.0,45.9675,45.9867,45.9099,45.9195,14604.0
2021-09-13 12:40:00,47.8,47.8,47.75,47.76,15967.0,45.9195,45.9195,45.8715,45.8811,15967.0
2021-09-13 12:45:00,47.76,47.85,47.76,47.82,14838.0,45.8811,45.9675,45.8811,45.9387,14838.0
2021-09-13 12:50:00,47.83,47.92,47.83,47.89,18785.0,45.9483,46.0348,45.9483,46.0059,18785.0
2021-09-13 12:55:00,47.9,47.95,47.88,47.9,15862.0,46.0155,46.0636,45.9963,46.0155,15862.0
2021-09-13 13:00:00,47.9,47.91,47.77,47.79,14249.0,46.0155,46.0252,45.8907,45.9099,14249.0
2021-09-13 13:05:00,47.79,47.84,47.77,47.8,28595.0,45.9099,45.9579,45.8907,45.9195,28595.0
2021-09-13 13:10:00,47.8,47.83,47.77,47.78,16259.0,45.9195,45.9483,45.8907,45.9003,16259.0
2021-09-13 13:15:00,47.79,47.81,47.7,47.73,22242.0,45.9099,45.9291,45.8234,45.8522,22242.0
2021-09-13 13:20:00,47.72,47.83,47.71,47.79,10011.0,45.8426,45.9483,45.833,45.9099,10011.0
2021-09-13 13:25:00,47.79,47.94,47.79,47.94,14142.0,45.9099,46.054,45.9099,46.054,14142.0
2021-09-13 13:30:00,47.94,48.14,47.93,48.06,17615.0,46.054,46.2461,46.0444,46.1693,17615.0
2021-09-13 13:35:00,48.07,48.12,48.05,48.06,13274.0,46.1789,46.2269,46.1596,46.1693,13274.0
2021-09-13 13:40:00,48.05,48.09,48.04,48.05,13463.0,46.1596,46.1981,46.15,46.1596,13463.0
2021-09-13 13:45:00,48.03,48.15,48.01,48.14,18156.0,46.1404,46.2557,46.1212,46.2461,18156.0
2021-09-13 13:50:00,48.14,48.17,48.07,48.08,14699.0,46.2461,46.2749,46.1789,46.1885,14699.0
2021-09-13 13:55:00,48.08,48.17,48.07,48.16,14521.0,46.1885,46.2749,46.1789,46.2653,14521.0
2021-09-13 14:00:00,48.17,48.25,48.14,48.17,9467.0,46.2749,46.3518,46.2461,46.2749,9467.0
2021-09-13 14:05:00,48.18,48.21,48.1,48.12,61206.0,46.2845,46.3134,46.2077,46.2269,61206.0
2021-09-13 14:10:00,48.11,48.13,48.01,48.02,12259.0,46.2173,46.2365,46.1212,46.1308,12259.0
2021-09-13 14:15:00,48.02,48.04,47.99,48.01,8823.0,46.1308,46.15,46.102,46.1212,8823.0
2021-09-13 14:20:00,47.99,48.0,47.94,47.99,11445.0,46.102,46.1116,46.054,46.102,11445.0
2021-09-13 14:25:00,47.99,48.05,47.99,48.05,12259.0,46.102,46.1596,46.102,46.1596,12259.0
2021-09-13 14:30:00,48.05,48.07,47.99,48.03,14783.0,46.1596,46.1789,46.102,46.1404,14783.0
2021-09-13 14:35:00,48.03,48.1,48.03,48.06,16027.0,46.1404,46.2077,46.1404,46.1693,16027.0
2021-09-13 14:40:00,48.05,48.11,48.03,48.07,18778.0,46.1596,46.2173,46.1404,46.1789,18778.0
2021-09-13 14:45:00,48.06,48.12,48.02,48.09,14651.0,46.1693,46.2269,46.1308,46.1981,14651.0
2021-09-13 14:50:00,48.09,48.1,48.02,48.02,10415.0,46.1981,46.2077,46.1308,46.1308,10415.0
2021-09-13 14:55:00,48.02,48.08,48.0,48.04,17146.0,46.1308,46.1885,46.1116,46.15,17146.0
2021-09-13 15:00:00,48.03,48.03,47.86,47.87,19193.0,46.1404,46.1404,45.9771,45.9867,19193.0
2021-09-13 15:05:00,47.86,47.9,47.8,47.88,27098.0,45.9771,46.0155,45.9195,45.9963,27098.0
2021-09-13 15:10:00,47.89,47.94,47.87,47.88,20932.0,46.0059,46.054,45.9867,45.9963,20932.0
2021-09-13 15:15:00,47.88,47.92,47.85,47.91,17594.0,45.9963,46.0348,45.9675,46.0252,17594.0
2021-09-13 15:20:00,47.91,47.95,47.87,47.92,20811.0,46.0252,46.0636,45.9867,46.0348,20811.0
2021-09-13 15:25:00,47.93,48.0,47.89,48.0,18675.0,46.0444,46.1116,46.0059,46.1116,18675.0
2021-09-13 15:30:00,47.99,48.02,47.88,48.01,46154.0,46.102,46.1308,45.9963,46.1212,46154.0
2021-09-13 15:35:00,48.0,48.24,47.96,48.13,135913.0,46.1116,46.3422,46.0732,46.2365,135913.0
2021-09-13 15:40:00,48.13,48.14,48.06,48.11,35287.0,46.2365,46.2461,46.1693,46.2173,35287.0
2021-09-13 15:45:00,48.11,48.19,48.09,48.18,57200.0,46.2173,46.2941,46.1981,46.2845,57200.0
2021-09-13 15:50:00,48.22,48.25,48.17,48.22,95328.0,46.323,46.3518,46.2749,46.323,95328.0
2021-09-13 15:55:00,48.23,48.33,48.21,48.29,216661.0,46.3326,46.4286,46.3134,46.3902,216661.0
2021-09-14 09:30:00,48.62,48.88,48.36,48.44,102311.0,46.7072,46.957,46.4575,46.5343,102311.0
2021-09-14 09:35:00,48.42,48.6,48.41,48.52,22772.0,46.5151,46.688,46.5055,46.6112,22772.0
2021-09-14 09:40:00,48.52,48.57,48.2,48.34,18685.0,46.6112,46.6592,46.3037,46.4382,18685.0
2021-09-14 09:45:00,48.3,48.39,48.21,48.39,10967.0,46.3998,46.4863,46.3134,46.4863,10967.0
2021-09-14 09:50:00,48.4,48.59,48.4,48.45,15280.0,46.4959,46.6784,46.4959,46.5439,15280.0
2021-09-14 09:55:00,48.47,48.54,48.25,48.29,19819.0,46.5631,46.6304,46.3518,46.3902,19819.0
2021-09-14 10:00:00,48.31,48.37,48.11,48.23,26836.0,46.4094,46.4671,46.2173,46.3326,26836.0
2021-09-14 10:05:00,48.23,48.24,48.12,48.19,16624.0,46.3326,46.3422,46.2269,46.2941,16624.0
2021-09-14 10:10:00,48.17,48.22,47.96,47.99,15585.0,46.2749,46.323,46.0732,46.102,15585.0
2021-09-14 10:15:00,47.97,48.04,47.89,47.89,17714.0,46.0828,46.15,46.0059,46.0059,17714.0
2021-09-14 10:20:00,47.92,48.0,47.84,47.89,32466.0,46.0348,46.1116,45.9579,46.0059,32466.0
2021-09-14 10:25:00,47.89,47.94,47.8,47.9,16361.0,46.0059,46.054,45.9195,46.0155,16361.0
2021-09-14 10:30:00,47.91,47.91,47.78,47.82,20753.0,46.0252,46.0252,45.9003,45.9387,20753.0
2021-09-14 10:35:00,47.83,47.84,47.65,47.68,24233.0,45.9483,45.9579,45.7754,45.8042,24233.0
2021-09-14 10:40:00,47.66,47.78,47.66,47.75,20368.0,45.785,45.9003,45.785,45.8715,20368.0
2021-09-14 10:45:00,47.79,47.84,47.7,47.79,12734.0,45.9099,45.9579,45.8234,45.9099,12734.0
2021-09-14 10:50:00,47.81,47.87,47.75,47.82,16311.0,45.9291,45.9867,45.8715,45.9387,16311.0
2021-09-14 10:55:00,47.82,47.82,47.7,47.75,20759.0,45.9387,45.9387,45.8234,45.8715,20759.0
2021-09-14 11:00:00,47.73,47.78,47.71,47.75,116279.0,45.8522,45.9003,45.833,45.8715,116279.0
2021-09-14 11:05:00,47.74,47.74,47.63,47.7,35069.0,45.8618,45.8618,45.7562,45.8234,35069.0
2021-09-14 11:10:00,47.7,47.7,47.61,47.64,22720.0,45.8234,45.8234,45.737,45.7658,22720.0
2021-09-14 11:15:00,47.64,47.64,47.55,47.55,21050.0,45.7658,45.7658,45.6793,45.6793,21050.0
2021-09-14 11:20:00,47.56,47.74,47.56,47.73,10734.0,45.6889,45.8618,45.6889,45.8522,10734.0
2021-09-14 11:25:00,47.75,47.89,47.74,47.87,27067.0,45.8715,46.0059,45.8618,45.9867,27067.0
2021-09-14 11:30:00,47.84,47.86,47.76,47.76,13871.0,45.9579,45.9771,45.8811,45.8811,13871.0
2021-09-14 11:35:00,47.77,47.78,47.7,47.73,11609.0,45.8907,45.9003,45.8234,45.8522,11609.0
2021-09-14 11:40:00,47.74,47.77,47.71,47.74,6215.0,45.8618,45.8907,45.833,45.8618,6215.0
2021-09-14 11:45:00,47.73,47.73,47.58,47.63,24037.0,45.8522,45.8522,45.7081,45.7562,24037.0
2021-09-14 11:50:00,47.64,47.64,47.54,47.56,17119.0,45.7658,45.7658,45.6697,45.6889,17119.0
2021-09-14 11:55:00,47.53,47.62,47.53,47.62,9885.0,45.6601,45.7466,45.6601,45.7466,9885.0
2021-09-14 12:00:00,47.63,47.72,47.6,47.69,8454.0,45.7562,45.8426,45.7274,45.8138,8454.0
2021-09-14 12:05:00,47.68,47.7,47.65,47.66,10550.0,45.8042,45.8234,45.7754,45.785,10550.0
2021-09-14 12:10:00,47.67,47.69,47.6,47.63,9111.0,45.7946,45.8138,45.7274,45.7562,9111.0
2021-09-14 12:15:00,47.63,47.63,47.53,47.53,8940.0,45.7562,45.7562,45.6601,45.6601,8940.0
2021-09-14 12:20:00,47.53,47.53,47.45,47.48,11338.0,45.6601,45.6601,45.5833,45.6121,11338.0
2021-09-14 12:25:00,47.47,47.52,47.47,47.49,23304.0,45.6025,45.6505,45.6025,45.6217,23304.0
2021-09-14 12:30:00,47.5,47.53,47.43,47.51,17638.0,45.6313,45.6601,45.564,45.6409,17638.0
2021-09-14 12:35:00,47.5,47.5,47.41,47.41,13005.0,45.6313,45.6313,45.5448,45.5448,13005.0
2021-09-14 12:40:00,47.41,47.42,47.37,47.38,18074.0,45.5448,45.5544,45.5064,45.516,18074.0
2021-09-14 12:45:00,47.38,47.38,47.32,47.33,11135.0,45.516,45.516,45.4584,45.468,11135.0
2021-09-14 12:50:00,47.33,47.35,47.25,47.28,23475.0,45.468,45.4872,45.3911,45.4199,23475.0
2021-09-14 12:55:00,47.26,47.3,47.24,47.29,19391.0,45.4007,45.4392,45.3815,45.4295,19391.0
2021-09-14 13:00:00,47.29,47.4,47.26,47.31,18288.0,45.4295,45.5352,45.4007,45.4488,18288.0
2021-09-14 13:05:00,47.31,47.31,47.19,47.19,22252.0,45.4488,45.4488,45.3335,45.3335,22252.0
2021-09-14 13:10:00,47.2,47.23,47.13,47.18,20544.0,45.3431,45.3719,45.2758,45.3239,20544.0
2021-09-14 13:15:00,47.19,47.22,47.15,47.15,14883.0,45.3335,45.3623,45.2951,45.2951,14883.0
2021-09-14 13:20:00,47.15,47.19,47.13,47.15,31745.0,45.2951,45.3335,45.2758,45.2951,31745.0
2021-09-14 13:25:00,47.15,47.18,47.09,47.18,33567.0,45.2951,45.3239,45.2374,45.3239,33567.0
2021-09-14 13:30:00,47.17,47.21,47.13,47.17,13586.0,45.3143,45.3527,45.2758,45.3143,13586.0
2021-09-14 13:35:00,47.16,47.26,47.15,47.25,10307.0,45.3047,45.4007,45.2951,45.3911,10307.0
2021-09-14 13:40:00,47.24,47.26,47.19,47.26,10236.0,45.3815,45.4007,45.3335,45.4007,10236.0
2021-09-14 13:45:00,47.25,47.26,47.16,47.16,11322.0,45.3911,45.4007,45.3047,45.3047,11322.0
2021-09-14 13:50:00,47.16,47.17,47.13,47.13,16229.0,45.3047,45.3143,45.2758,45.2758,16229.0
2021-09-14 13:55:00,47.14,47.2,47.13,47.15,18410.0,45.2854,45.3431,45.2758,45.2951,18410.0
2021-09-14 14:00:00,47.14,47.17,47.11,47.16,19929.0,45.2854,45.3143,45.2566,45.3047,19929.0
2021-09-14 14:05:00,47.17,47.25,47.16,47.17,14506.0,45.3143,45.3911,45.3047,45.3143,14506.0
2021-09-14 14:10:00,47.18,47.22,47.17,47.21,7954.0,45.3239,45.3623,45.3143,45.3527,7954.0
2021-09-14 14:15:00,47.21,47.25,47.2,47.2,19079.0,45.3527,45.3911,45.3431,45.3431,19079.0
2021-09-14 14:20:00,47.21,47.26,47.19,47.23,11054.0,45.3527,45.4007,45.3335,45.3719,11054.0
2021-09-14 14:25:00,47.22,47.22,47.16,47.17,17741.0,45.3623,45.3623,45.3047,45.3143,17741.0
2021-09-14 14:30:00,47.16,47.16,47.07,47.08,10301.0,45.3047,45.3047,45.2182,45.2278,10301.0
2021-09-14 14:35:00,47.07,47.1,47.05,47.06,11352.0,45.2182,45.247,45.199,45.2086,11352.0
2021-09-14 14:40:00,47.06,47.13,47.06,47.12,15852.0,45.2086,45.2758,45.2086,45.2662,15852.0
2021-09-14 14:45:00,47.12,47.13,47.03,47.03,12352.0,45.2662,45.2758,45.1798,45.1798,12352.0
2021-09-14 14:50:00,47.03,47.03,46.92,46.96,28865.0,45.1798,45.1798,45.0741,45.1125,28865.0
2021-09-14 14:55:00,46.96,47.0,46.92,46.99,15696.0,45.1125,45.151,45.0741,45.1413,15696.0
2021-09-14 15:00:00,46.98,46.99,46.94,46.96,13491.0,45.1317,45.1413,45.0933,45.1125,13491.0
2021-09-14 15:05:00,46.95,47.05,46.94,47.03,9976.0,45.1029,45.199,45.0933,45.1798,9976.0
2021-09-14 15:10:00,47.03,47.09,47.02,47.02,10927.0,45.1798,45.2374,45.1702,45.1702,10927.0
2021-09-14 15:15:00,47.02,47.13,46.97,47.13,19364.0,45.1702,45.2758,45.1221,45.2758,19364.0
2021-09-14 15:20:00,47.12,47.25,47.08,47.08,21089.0,45.2662,45.3911,45.2278,45.2278,21089.0
2021-09-14 15:25:00,47.06,47.12,47.0,47.03,37360.0,45.2086,45.2662,45.151,45.1798,37360.0
2021-09-14 15:30:00,47.02,47.12,47.01,47.09,35592.0,45.1702,45.2662,45.1606,45.2374,35592.0
2021-09-14 15:35:00,47.08,47.08,46.99,47.06,31944.0,45.2278,45.2278,45.1413,45.2086,31944.0
2021-09-14 15:40:00,47.05,47.17,47.03,47.12,43008.0,45.199,45.3143,45.1798,45.2662,43008.0
2021-09-14 15:45:00,47.13,47.18,47.03,47.08,63594.0,45.2758,45.3239,45.1798,45.2278,63594.0
2021-09-14 15:50:00,47.08,47.12,46.97,47.12,92480.0,45.2278,45.2662,45.1221,45.2662,92480.0
2021-09-14 15:55:00,47.12,47.19,47.06,47.17,202199.0,45.2662,45.3335,45.2086,45.3143,202199.0
2021-09-15 09:30:00,46.97,47.02,46.73,46.73,64112.0,45.1221,45.1702,44.8916,44.8916,64112.0
2021-09-15 09:35:00,46.72,46.98,46.65,46.76,21479.0,44.882,45.1317,44.8147,44.9204,21479.0
2021-09-15 09:40:00,46.75,47.02,46.72,47.02,27285.0,44.9108,45.1702,44.882,45.1702,27285.0
2021-09-15 09:45:00,46.99,47.21,46.95,47.18,35447.0,45.1413,45.3527,45.1029,45.3239,35447.0
2021-09-15 09:50:00,47.17,47.2,46.81,46.82,24077.0,45.3143,45.3431,44.9684,44.978,24077.0
2021-09-15 09:55:00,46.83,47.25,46.83,47.21,30326.0,44.9876,45.3911,44.9876,45.3527,30326.0
2021-09-15 10:00:00,47.22,47.28,47.1,47.11,20773.0,45.3623,45.4199,45.247,45.2566,20773.0
2021-09-15 10:05:00,47.09,47.1,46.9,46.9,22409.0,45.2374,45.247,45.0549,45.0549,22409.0
2021-09-15 10:10:00,46.9,46.92,46.82,46.91,70797.0,45.0549,45.0741,44.978,45.0645,70797.0
2021-09-15 10:15:00,46.9,46.97,46.82,46.95,63976.0,45.0549,45.1221,44.978,45.1029,63976.0
2021-09-15 10:20:00,46.95,46.95,46.82,46.93,22176.0,45.1029,45.1029,44.978,45.0837,22176.0
2021-09-15 10:25:00,46.94,47.03,46.85,46.9,48389.0,45.0933,45.1798,45.0069,45.0549,48389.0
2021-09-15 10:30:00,46.9,47.0,46.85,46.93,57401.0,45.0549,45.151,45.0069,45.0837,57401.0
2021-09-15 10:35:00,46.93,47.03,46.75,46.76,21118.0,45.0837,45.1798,44.9108,44.9204,21118.0
2021-09-15 10:40:00,46.76,46.77,46.68,46.71,26545.0,44.9204,44.93,44.8435,44.8724,26545.0
2021-09-15 10:45:00,46.71,46.86,46.69,46.86,38423.0,44.8724,45.0165,44.8532,45.0165,38423.0
2021-09-15 10:50:00,46.84,46.89,46.73,46.74,89067.0,44.9973,45.0453,44.8916,44.9012,89067.0
2021-09-15 10:55:00,46.74,46.84,46.72,46.82,38225.0,44.9012,44.9973,44.882,44.978,38225.0
2021-09-15 11:00:00,46.83,47.02,46.83,46.98,36741.0,44.9876,45.1702,44.9876,45.1317,36741.0
2021-09-15 11:05:00,46.98,47.02,46.94,47.02,58838.0,45.1317,45.1702,45.0933,45.1702,58838.0
2021-09-15 11:10:00,47.0,47.09,46.98,47.09,18785.0,45.151,45.2374,45.1317,45.2374,18785.0
2021-09-15 11:15:00,47.09,47.14,47.05,47.06,14061.0,45.2374,45.2854,45.199,45.2086,14061.0
2021-09-15 11:20:00,47.07,47.14,47.07,47.09,13219.0,45.2182,45.2854,45.2182,45.2374,13219.0
2021-09-15 11:25:00,47.09,47.19,47.09,47.14,18636.0,45.2374,45.3335,45.2374,45.2854,18636.0
2021-09-15 11:30:00,47.12,47.12,46.98,47.0,17932.0,45.2662,45.2662,45.1317,45.151,17932.0
2021-09-15 11:35:00,46.99,47.09,46.98,47.03,14671.0,45.1413,45.2374,45.1317,45.1798,14671.0
2021-09-15 11:40:00,47.05,47.12,47.05,47.08,12341.0,45.199,45.2662,45.199,45.2278,12341.0
2021-09-15 11:45:00,47.08,47.1,46.98,47.03,12863.0,45.2278,45.247,45.1317,45.1798,12863.0
2021-09-15 11:50:00,47.05,47.13,47.04,47.13,23146.0,45.199,45.2758,45.1894,45.2758,23146.0
2021-09-15 11:55:00,47.13,47.16,47.11,47.15,16201.0,45.2758,45.3047,45.2566,45.2951,16201.0
2021-09-15 12:00:00,47.15,47.15,47.06,47.13,22797.0,45.2951,45.2951,45.2086,45.2758,22797.0
2021-09-15 12:05:00,47.14,47.15,47.08,47.1,13942.0,45.2854,45.2951,45.2278,45.247,13942.0
2021-09-15 12:10:00,47.1,47.14,47.05,47.05,16932.0,45.247,45.2854,45.199,45.199,16932.0
2021-09-15 12:15:00,47.06,47.09,47.05,47.08,10753.0,45.2086,45.2374,45.199,45.2278,10753.0
2021-09-15 12:20:00,47.08,47.15,47.07,47.14,12544.0,45.2278,45.2951,45.2182,45.2854,12544.0
2021-09-15 12:25:00,47.15,47.15,47.07,47.08,27148.0,45.2951,45.2951,45.2182,45.2278,27148.0
2021-09-15 12:30:00,47.07,47.08,46.97,47.01,59116.0,45.2182,45.2278,45.1221,45.1606,59116.0
2021-09-15 12:35:00,47.02,47.03,46.97,47.02,25328.0,45.1702,45.1798,45.1221,45.1702,25328.0
2021-09-15 12:40:00,47.03,47.14,47.02,47.11,37290.0,45.1798,45.2854,45.1702,45.2566,37290.0
2021-09-15 12:45:00,47.1,47.13,47.06,47.08,16872.0,45.247,45.2758,45.2086,45.2278,16872.0
2021-09-15 12:50:00,47.07,47.07,46.99,47.05,22667.0,45.2182,45.2182,45.1413,45.199,22667.0
2021-09-15 12:55:00,47.06,47.14,47.05,47.13,24271.0,45.2086,45.2854,45.199,45.2758,24271.0
2021-09-15 13:00:00,47.12,47.17,47.06,47.17,27771.0,45.2662,45.3143,45.2086,45.3143,27771.0
2021-09-15 13:05:00,47.18,47.24,47.18,47.2,11957.0,45.3239,45.3815,45.3239,45.3431,11957.0
2021-09-15 13:10:00,47.2,47.26,47.2,47.25,10951.0,45.3431,45.4007,45.3431,45.3911,10951.0
2021-09-15 13:15:00,47.25,47.28,47.22,47.24,19640.0,45.3911,45.4199,45.3623,45.3815,19640.0
2021-09-15 13:20:00,47.24,47.26,47.2,47.21,8791.0,45.3815,45.4007,45.3431,45.3527,8791.0
2021-09-15 13:25:00,47.22,47.23,47.17,47.21,11524.0,45.3623,45.3719,45.3143,45.3527,11524.0
2021-09-15 13:30:00,47.24,47.3,47.24,47.29,12550.0,45.3815,45.4392,45.3815,45.4295,12550.0
2021-09-15 13:35:00,47.28,47.29,47.25,47.25,6565.0,45.4199,45.4295,45.3911,45.3911,6565.0
2021-09-15 13:40:00,47.24,47.32,47.18,47.32,21481.0,45.3815,45.4584,45.3239,45.4584,21481.0
2021-09-15 13:45:00,47.31,47.34,47.3,47.34,6889.0,45.4488,45.4776,45.4392,45.4776,6889.0
2021-09-15 13:50:00,47.33,47.37,47.31,47.34,12786.0,45.468,45.5064,45.4488,45.4776,12786.0
2021-09-15 13:55:00,47.33,47.34,47.19,47.2,14646.0,45.468,45.4776,45.3335,45.3431,14646.0
2021-09-15 14:00:00,47.2,47.25,47.2,47.23,10156.0,45.3431,45.3911,45.3431,45.3719,10156.0
2021-09-15 14:05:00,47.23,47.24,47.21,47.23,14777.0,45.3719,45.3815,45.3527,45.3719,14777.0
2021-09-15 14:10:00,47.24,47.3,47.2,47.2,13900.0,45.3815,45.4392,45.3431,45.3431,13900.0
2021-09-15 14:15:00,47.21,47.22,47.09,47.1,12297.0,45.3527,45.3623,45.2374,45.247,12297.0
2021-09-15 14:20:00,47.11,47.11,47.07,47.09,17594.0,45.2566,45.2566,45.2182,45.2374,17594.0
2021-09-15 14:25:00,47.1,47.13,47.06,47.12,17603.0,45.247,45.2758,45.2086,45.2662,17603.0
2021-09-15 14:30:00,47.12,47.23,47.12,47.23,17276.0,45.2662,45.3719,45.2662,45.3719,17276.0
2021-09-15 14:35:00,47.22,47.45,47.2,47.34,153254.0,45.3623,45.5833,45.3431,45.4776,153254.0
2021-09-15 14:40:00,47.33,47.37,47.29,47.36,23569.0,45.468,45.5064,45.4295,45.4968,23569.0
2021-09-15 14:45:00,47.35,47.41,47.35,47.41,22077.0,45.4872,45.5448,45.4872,45.5448,22077.0
2021-09-15 14:50:00,47.42,47.42,47.32,47.39,18014.0,45.5544,45.5544,45.4584,45.5256,18014.0
2021-09-15 14:55:00,47.39,47.41,47.27,47.28,17965.0,45.5256,45.5448,45.4103,45.4199,17965.0
2021-09-15 15:00:00,47.29,47.32,47.25,47.28,17353.0,45.4295,45.4584,45.3911,45.4199,17353.0
2021-09-15 15:05:00,47.28,47.31,47.22,47.22,18401.0,45.4199,45.4488,45.3623,45.3623,18401.0
2021-09-15 15:10:00,47.22,47.34,47.21,47.32,19138.0,45.3623,45.4776,45.3527,45.4584,19138.0
2021-09-15 15:15:00,47.32,47.42,47.32,47.41,17932.0,45.4584,45.5544,45.4584,45.5448,17932.0
2021-09-15 15:20:00,47.4,47.41,47.34,47.38,21466.0,45.5352,45.5448,45.4776,45.516,21466.0
2021-09-15 15:25:00,47.39,47.46,47.37,47.37,38556.0,45.5256,45.5929,45.5064,45.5064,38556.0
2021-09-15 15:30:00,47.38,47.52,47.35,47.51,41052.0,45.516,45.6505,45.4872,45.6409,41052.0
2021-09-15 15:35:00,47.51,47.56,47.47,47.48,45046.0,45.6409,45.6889,45.6025,45.6121,45046.0
2021-09-15 15:40:00,47.47,47.61,47.47,47.61,40923.0,45.6025,45.737,45.6025,45.737,40923.0
2021-09-15 15:45:00,47.61,47.62,47.46,47.47,62331.0,45.737,45.7466,45.5929,45.6025,62331.0
2021-09-15 15:50:00,47.46,47.56,47.42,47.5,131109.0,45.5929,45.6889,45.5544,45.6313,131109.0
2021-09-15 15:55:00,47.49,47.59,47.43,47.58,298753.0,45.6217,45.7177,45.564,45.7081,298753.0
2021-09-16 09:30:00,47.44,47.92,47.44,47.87,68968.0,45.5736,46.0348,45.5736,45.9867,68968.0
2021-09-16 09:35:00,47.9,48.07,47.84,47.87,12292.0,46.0155,46.1789,45.9579,45.9867,12292.0
2021-09-16 09:40:00,47.94,48.05,47.91,47.97,17616.0,46.054,46.1596,46.0252,46.0828,17616.0
2021-09-16 09:45:00,47.99,48.15,47.96,48.14,34083.0,46.102,46.2557,46.0732,46.2461,34083.0
2021-09-16 09:50:00,48.12,48.28,47.9,47.92,29987.0,46.2269,46.3806,46.0155,46.0348,29987.0
2021-09-16 09:55:00,47.89,47.99,47.86,47.92,14144.0,46.0059,46.102,45.9771,46.0348,14144.0
2021-09-16 10:00:00,47.94,47.94,47.73,47.76,18011.0,46.054,46.054,45.8522,45.8811,18011.0
2021-09-16 10:05:00,47.79,48.06,47.78,48.04,28940.0,45.9099,46.1693,45.9003,46.15,28940.0
2021-09-16 10:10:00,48.05,48.13,48.05,48.06,14839.0,46.1596,46.2365,46.1596,46.1693,14839.0
2021-09-16 10:15:00,48.04,48.08,47.93,47.99,12386.0,46.15,46.1885,46.0444,46.102,12386.0
2021-09-16 10:20:00,47.99,48.05,47.95,48.02,7392.0,46.102,46.1596,46.0636,46.1308,7392.0
2021-09-16 10:25:00,48.02,48.08,47.98,48.06,15261.0,46.1308,46.1885,46.0924,46.1693,15261.0
2021-09-16 10:30:00,48.07,48.07,47.98,48.03,26828.0,46.1789,46.1789,46.0924,46.1404,26828.0
2021-09-16 10:35:00,48.03,48.12,48.0,48.11,10223.0,46.1404,46.2269,46.1116,46.2173,10223.0
2021-09-16 10:40:00,48.1,48.16,48.07,48.09,8912.0,46.2077,46.2653,46.1789,46.1981,8912.0
2021-09-16 10:45:00,48.09,48.21,48.07,48.19,7144.0,46.1981,46.3134,46.1789,46.2941,7144.0
2021-09-16 10:50:00,48.16,48.17,48.04,48.04,7041.0,46.2653,46.2749,46.15,46.15,7041.0
2021-09-16 10:55:00,48.03,48.16,48.02,48.15,10060.0,46.1404,46.2653,46.1308,46.2557,10060.0
2021-09-16 11:00:00,48.16,48.26,48.14,48.25,8574.0,46.2653,46.3614,46.2461,46.3518,8574.0
2021-09-16 11:05:00,48.24,48.29,48.19,48.24,21604.0,46.3422,46.3902,46.2941,46.3422,21604.0
2021-09-16 11:10:00,48.24,48.24,48.09,48.13,12598.0,46.3422,46.3422,46.1981,46.2365,12598.0
2021-09-16 11:15:00,48.13,48.15,48.06,48.1,7050.0,46.2365,46.2557,46.1693,46.2077,7050.0
2021-09-16 11:20:00,48.08,48.22,48.07,48.21,9631.0,46.1885,46.323,46.1789,46.3134,9631.0
2021-09-16 11:25:00,48.24,48.34,48.24,48.34,10743.0,46.3422,46.4382,46.3422,46.4382,10743.0
2021-09-16 11:30:00,48.35,48.41,48.33,48.4,13482.0,46.4478,46.5055,46.4286,46.4959,13482.0
2021-09-16 11:35:00,48.42,48.47,48.36,48.39,18581.0,46.5151,46.5631,46.4575,46.4863,18581.0
2021-09-16 11:40:00,48.36,48.42,48.35,48.42,13193.0,46.4575,46.5151,46.4478,46.5151,13193.0
2021-09-16 11:45:00,48.43,48.52,48.36,48.5,17769.0,46.5247,46.6112,46.4575,46.5919,17769.0
2021-09-16 11:50:00,48.48,48.54,48.44,48.48,12683.0,46.5727,46.6304,46.5343,46.5727,12683.0
2021-09-16 11:55:00,48.47,48.55,48.36,48.36,52014.0,46.5631,46.64,46.4575,46.4575,52014.0
2021-09-16 12:00:00,48.37,48.37,48.26,48.26,10527.0,46.4671,46.4671,46.3614,46.3614,10527.0
2021-09-16 12:05:00,48.28,48.45,48.28,48.43,34318.0,46.3806,46.5439,46.3806,46.5247,34318.0
2021-09-16 12:10:00,48.42,48.42,48.33,48.38,18704.0,46.5151,46.5151,46.4286,46.4767,18704.0
2021-09-16 12:15:00,48.38,48.43,48.37,48.43,12620.0,46.4767,46.5247,46.4671,46.5247,12620.0
2021-09-16 12:20:00,48.44,48.51,48.42,48.51,117932.0,46.5343,46.6016,46.5151,46.6016,117932.0
2021-09-16 12:25:00,48.52,48.58,48.52,48.58,10006.0,46.6112,46.6688,46.6112,46.6688,10006.0
2021-09-16 12:30:00,48.61,48.61,48.56,48.6,4845.0,46.6976,46.6976,46.6496,46.688,4845.0
2021-09-16 12:35:00,48.61,48.68,48.59,48.66,30465.0,46.6976,46.7649,46.6784,46.7456,30465.0
2021-09-16 12:40:00,48.65,48.69,48.54,48.58,37374.0,46.736,46.7745,46.6304,46.6688,37374.0
2021-09-16 12:45:00,48.59,48.65,48.56,48.64,14999.0,46.6784,46.736,46.6496,46.7264,14999.0
2021-09-16 12:50:00,48.64,48.66,48.58,48.6,14736.0,46.7264,46.7456,46.6688,46.688,14736.0
2021-09-16 12:55:00,48.59,48.71,48.59,48.68,13184.0,46.6784,46.7937,46.6784,46.7649,13184.0
2021-09-16 13:00:00,48.68,48.69,48.63,48.69,7833.0,46.7649,46.7745,46.7168,46.7745,7833.0
2021-09-16 13:05:00,48.68,48.72,48.65,48.72,12739.0,46.7649,46.8033,46.736,46.8033,12739.0
2021-09-16 13:10:00,48.72,48.85,48.71,48.81,39231.0,46.8033,46.9282,46.7937,46.8897,39231.0
2021-09-16 13:15:00,48.81,48.85,48.76,48.8,18626.0,46.8897,46.9282,46.8417,46.8801,18626.0
2021-09-16 13:20:00,48.8,48.9,48.8,48.9,25096.0,46.8801,46.9762,46.8801,46.9762,25096.0
2021-09-16 13:25:00,48.9,48.98,48.85,48.9,36911.0,46.9762,47.0531,46.9282,46.9762,36911.0
2021-09-16 13:30:00,48.9,48.9,48.76,48.77,12227.0,46.9762,46.9762,46.8417,46.8513,12227.0
2021-09-16 13:35:00,48.76,48.77,48.62,48.66,19333.0,46.8417,46.8513,46.7072,46.7456,19333.0
2021-09-16 13:40:00,48.66,48.78,48.65,48.78,21536.0,46.7456,46.8609,46.736,46.8609,21536.0
2021-09-16 13:45:00,48.76,48.78,48.7,48.78,6721.0,46.8417,46.8609,46.7841,46.8609,6721.0
2021-09-16 13:50:00,48.78,48.85,48.75,48.77,17767.0,46.8609,46.9282,46.8321,46.8513,17767.0
2021-09-16 13:55:00,48.75,48.8,48.73,48.78,15180.0,46.8321,46.8801,46.8129,46.8609,15180.0
2021-09-16 14:00:00,48.79,48.8,48.68,48.72,10514.0,46.8705,46.8801,46.7649,46.8033,10514.0
2021-09-16 14:05:00,48.73,48.74,48.64,48.66,13198.0,46.8129,46.8225,46.7264,46.7456,13198.0
2021-09-16 14:10:00,48.66,48.76,48.61,48.61,10255.0,46.7456,46.8417,46.6976,46.6976,10255.0
2021-09-16 14:15:00,48.61,48.73,48.58,48.72,31481.0,46.6976,46.8129,46.6688,46.8033,31481.0
2021-09-16 14:20:00,48.72,48.8,48.71,48.74,22659.0,46.8033,46.8801,46.7937,46.8225,22659.0
2021-09-16 14:25:00,48.74,48.76,48.64,48.7,10173.0,46.8225,46.8417,46.7264,46.7841,10173.0
2021-09-16 14:30:00,48.71,48.73,48.65,48.65,10974.0,46.7937,46.8129,46.736,46.736,10974.0
2021-09-16 14:35:00,48.66,48.71,48.66,48.66,8945.0,46.7456,46.7937,46.7456,46.7456,8945.0
2021-09-16 14:40:00,48.65,48.65,48.51,48.51,10316.0,46.736,46.736,46.6016,46.6016,10316.0
2021-09-16 14:45:00,48.5,48.52,48.44,48.51,17121.0,46.5919,46.6112,46.5343,46.6016,17121.0
2021-09-16 14:50:00,48.51,48.56,48.5,48.54,17714.0,46.6016,46.6496,46.5919,46.6304,17714.0
2021-09-16 14:55:00,48.54,48.63,48.54,48.62,12307.0,46.6304,46.7168,46.6304,46.7072,12307.0
2021-09-16 15:00:00,48.62,48.63,48.51,48.51,11108.0,46.7072,46.7168,46.6016,46.6016,11108.0
2021-09-16 15:05:00,48.51,48.6,48.51,48.53,12204.0,46.6016,46.688,46.6016,46.6208,12204.0
2021-09-16 15:10:00,48.54,48.58,48.53,48.58,9209.0,46.6304,46.6688,46.6208,46.6688,9209.0
2021-09-16 15:15:00,48.57,48.57,48.48,48.53,14230.0,46.6592,46.6592,46.5727,46.6208,14230.0
2021-09-16 15:20:00,48.52,48.56,48.45,48.46,13331.0,46.6112,46.6496,46.5439,46.5535,13331.0
2021-09-16 15:25:00,48.46,48.48,48.43,48.46,12355.0,46.5535,46.5727,46.5247,46.5535,12355.0
2021-09-16 15:30:00,48.46,48.49,48.4,48.44,31123.0,46.5535,46.5823,46.4959,46.5343,31123.0
2021-09-16 15:35:00,48.45,48.45,48.37,48.39,17856.0,46.5439,46.5439,46.4671,46.4863,17856.0
2021-09-16 15:40:00,48.39,48.4,48.33,48.34,19171.0,46.4863,46.4959,46.4286,46.4382,19171.0
2021-09-16 15:45:00,48.33,48.35,48.26,48.27,25134.0,46.4286,46.4478,46.3614,46.371,25134.0
2021-09-16 15:50:00,48.27,48.31,48.27,48.28,50005.0,46.371,46.4094,46.371,46.3806,50005.0
2021-09-16 15:55:00,48.28,48.29,48.17,48.23,123438.0,46.3806,46.3902,46.2749,46.3326,123438.0
2021-09-17 09:30:00,47.78,48.18,47.7,48.06,270154.0,46.0324,46.4178,45.9553,46.3021,270154.0
2021-09-17 09:35:00,48.08,48.15,47.98,48.08,25169.0,46.3214,46.3889,46.2251,46.3214,25169.0
2021-09-17 09:40:00,48.07,48.44,48.05,48.31,32110.0,46.3118,46.6682,46.2925,46.543,32110.0
2021-09-17 09:45:00,48.35,48.35,48.14,48.15,14217.0,46.5815,46.5815,46.3792,46.3889,14217.0
2021-09-17 09:50:00,48.08,48.31,48.04,48.14,12502.0,46.3214,46.543,46.2829,46.3792,12502.0
2021-09-17 09:55:00,48.17,48.25,48.14,48.25,8913.0,46.4081,46.4852,46.3792,46.4852,8913.0
2021-09-17 10:00:00,48.29,48.4,48.24,48.36,16347.0,46.5237,46.6297,46.4756,46.5912,16347.0
2021-09-17 10:05:00,48.34,48.47,48.29,48.47,10742.0,46.5719,46.6971,46.5237,46.6971,10742.0
2021-09-17 10:10:00,48.48,48.49,48.17,48.18,11425.0,46.7068,46.7164,46.4081,46.4178,11425.0
2021-09-17 10:15:00,48.16,48.21,48.0,48.17,24864.0,46.3985,46.4467,46.2443,46.4081,24864.0
2021-09-17 10:20:00,48.18,48.36,48.18,48.31,16714.0,46.4178,46.5912,46.4178,46.543,16714.0
2021-09-17 10:25:00,48.3,48.35,48.2,48.22,32083.0,46.5334,46.5815,46.437,46.4563,32083.0
2021-09-17 10:30:00,48.21,48.3,48.13,48.28,17581.0,46.4467,46.5334,46.3696,46.5141,17581.0
2021-09-17 10:35:00,48.29,48.42,48.25,48.38,16781.0,46.5237,46.649,46.4852,46.6104,16781.0
2021-09-17 10:40:00,48.37,48.4,48.22,48.22,9828.0,46.6008,46.6297,46.4563,46.4563,9828.0
2021-09-17 10:45:00,48.21,48.25,48.21,48.22,14661.0,46.4467,46.4852,46.4467,46.4563,14661.0
2021-09-17 10:50:00,48.22,48.24,48.12,48.23,16160.0,46.4563,46.4756,46.3599,46.4659,16160.0
2021-09-17 10:55:00,48.22,48.22,48.15,48.18,9417.0,46.4563,46.4563,46.3889,46.4178,9417.0
2021-09-17 11:00:00,48.17,48.2,48.08,48.1,19979.0,46.4081,46.437,46.3214,46.3407,19979.0
2021-09-17 11:05:00,48.1,48.27,48.1,48.23,11758.0,46.3407,46.5045,46.3407,46.4659,11758.0
2021-09-17 11:10:00,48.21,48.27,48.15,48.27,7701.0,46.4467,46.5045,46.3889,46.5045,7701.0
2021-09-17 11:15:00,48.29,48.35,48.26,48.32,10305.0,46.5237,46.5815,46.4948,46.5526,10305.0
2021-09-17 11:20:00,48.32,48.35,48.24,48.24,16210.0,46.5526,46.5815,46.4756,46.4756,16210.0
2021-09-17 11:25:00,48.23,48.24,48.14,48.14,8021.0,46.4659,46.4756,46.3792,46.3792,8021.0
2021-09-17 11:30:00,48.16,48.17,48.08,48.16,9175.0,46.3985,46.4081,46.3214,46.3985,9175.0
2021-09-17 11:35:00,48.16,48.18,48.12,48.18,9006.0,46.3985,46.4178,46.3599,46.4178,9006.0
2021-09-17 11:40:00,48.16,48.19,48.13,48.15,5802.0,46.3985,46.4274,46.3696,46.3889,5802.0
2021-09-17 11:45:00,48.15,48.21,48.12,48.18,5338.0,46.3889,46.4467,46.3599,46.4178,5338.0
2021-09-17 11:50:00,48.16,48.16,48.06,48.08,6629.0,46.3985,46.3985,46.3021,46.3214,6629.0
2021-09-17 11:55:00,48.09,48.23,48.08,48.23,8617.0,46.331,46.4659,46.3214,46.4659,8617.0
2021-09-17 12:00:00,48.21,48.23,48.17,48.22,11405.0,46.4467,46.4659,46.4081,46.4563,11405.0
2021-09-17 12:05:00,48.22,48.28,48.22,48.27,9825.0,46.4563,46.5141,46.4563,46.5045,9825.0
2021-09-17 12:10:00,48.26,48.29,48.23,48.23,38124.0,46.4948,46.5237,46.4659,46.4659,38124.0
2021-09-17 12:15:00,48.23,48.24,48.18,48.22,46800.0,46.4659,46.4756,46.4178,46.4563,46800.0
2021-09-17 12:20:00,48.23,48.3,48.22,48.3,13157.0,46.4659,46.5334,46.4563,46.5334,13157.0
2021-09-17 12:25:00,48.31,48.45,48.29,48.35,25896.0,46.543,46.6779,46.5237,46.5815,25896.0
2021-09-17 12:30:00,48.34,48.35,48.3,48.3,6334.0,46.5719,46.5815,46.5334,46.5334,6334.0
2021-09-17 12:35:00,48.3,48.39,48.3,48.39,11108.0,46.5334,46.6201,46.5334,46.6201,11108.0
2021-09-17 12:40:00,48.39,48.43,48.39,48.39,5857.0,46.6201,46.6586,46.6201,46.6201,5857.0
2021-09-17 12:45:00,48.39,48.41,48.35,48.36,6804.0,46.6201,46.6393,46.5815,46.5912,6804.0
2021-09-17 12:50:00,48.34,48.42,48.33,48.36,9073.0,46.5719,46.649,46.5623,46.5912,9073.0
2021-09-17 12:55:00,48.37,48.39,48.26,48.27,8420.0,46.6008,46.6201,46.4948,46.5045,8420.0
2021-09-17 13:00:00,48.27,48.29,48.23,48.28,9067.0,46.5045,46.5237,46.4659,46.5141,9067.0
2021-09-17 13:05:00,48.27,48.29,48.24,48.28,6954.0,46.5045,46.5237,46.4756,46.5141,6954.0
2021-09-17 13:10:00,48.3,48.32,48.28,48.29,6265.0,46.5334,46.5526,46.5141,46.5237,6265.0
2021-09-17 13:15:00,48.3,48.31,48.26,48.28,6293.0,46.5334,46.543,46.4948,46.5141,6293.0
2021-09-17 13:20:00,48.27,48.29,48.22,48.28,25557.0,46.5045,46.5237,46.4563,46.5141,25557.0
2021-09-17 13:25:00,48.27,48.35,48.26,48.34,8638.0,46.5045,46.5815,46.4948,46.5719,8638.0
2021-09-17 13:30:00,48.33,48.36,48.3,48.34,6081.0,46.5623,46.5912,46.5334,46.5719,6081.0
2021-09-17 13:35:00,48.32,48.35,48.29,48.33,9053.0,46.5526,46.5815,46.5237,46.5623,9053.0
2021-09-17 13:40:00,48.34,48.34,48.28,48.3,7677.0,46.5719,46.5719,46.5141,46.5334,7677.0
2021-09-17 13:45:00,48.3,48.3,48.25,48.26,17857.0,46.5334,46.5334,46.4852,46.4948,17857.0
2021-09-17 13:50:00,48.26,48.26,48.18,48.2,9479.0,46.4948,46.4948,46.4178,46.437,9479.0
2021-09-17 13:55:00,48.19,48.23,48.14,48.19,11476.0,46.4274,46.4659,46.3792,46.4274,11476.0
2021-09-17 14:00:00,48.2,48.2,48.1,48.19,9649.0,46.437,46.437,46.3407,46.4274,9649.0
2021-09-17 14:05:00,48.2,48.21,48.14,48.2,8528.0,46.437,46.4467,46.3792,46.437,8528.0
2021-09-17 14:10:00,48.21,48.22,48.13,48.14,10305.0,46.4467,46.4563,46.3696,46.3792,10305.0
2021-09-17 14:15:00,48.15,48.15,48.08,48.13,6145.0,46.3889,46.3889,46.3214,46.3696,6145.0
2021-09-17 14:20:00,48.15,48.21,48.15,48.19,6797.0,46.3889,46.4467,46.3889,46.4274,6797.0
2021-09-17 14:25:00,48.19,48.21,48.14,48.17,12117.0,46.4274,46.4467,46.3792,46.4081,12117.0
2021-09-17 14:30:00,48.17,48.21,48.14,48.19,7490.0,46.4081,46.4467,46.3792,46.4274,7490.0
2021-09-17 14:35:00,48.19,48.2,48.14,48.14,11243.0,46.4274,46.437,46.3792,46.3792,11243.0
2021-09-17 14:40:00,48.13,48.23,48.11,48.23,9667.0,46.3696,46.4659,46.3503,46.4659,9667.0
2021-09-17 14:45:00,48.23,48.26,48.21,48.23,8759.0,46.4659,46.4948,46.4467,46.4659,8759.0
2021-09-17 14:50:00,48.22,48.22,48.14,48.14,7512.0,46.4563,46.4563,46.3792,46.3792,7512.0
2021-09-17 14:55:00,48.14,48.21,48.14,48.17,13403.0,46.3792,46.4467,46.3792,46.4081,13403.0
2021-09-17 15:00:00,48.18,48.21,48.14,48.18,11995.0,46.4178,46.4467,46.3792,46.4178,11995.0
2021-09-17 15:05:00,48.17,48.2,48.12,48.19,10485.0,46.4081,46.437,46.3599,46.4274,10485.0
2021-09-17 15:10:00,48.18,48.22,48.15,48.17,15213.0,46.4178,46.4563,46.3889,46.4081,15213.0
2021-09-17 15:15:00,48.18,48.26,48.16,48.26,17186.0,46.4178,46.4948,46.3985,46.4948,17186.0
2021-09-17 15:20:00,48.27,48.35,48.24,48.35,12801.0,46.5045,46.5815,46.4756,46.5815,12801.0
2021-09-17 15:25:00,48.34,48.35,48.21,48.28,18896.0,46.5719,46.5815,46.4467,46.5141,18896.0
2021-09-17 15:30:00,48.28,48.29,48.22,48.25,26077.0,46.5141,46.5237,46.4563,46.4852,26077.0
2021-09-17 15:35:00,48.25,48.45,48.24,48.43,77159.0,46.4852,46.6779,46.4756,46.6586,77159.0
2021-09-17 15:40:00,48.44,48.68,48.43,48.67,79272.0,46.6682,46.8995,46.6586,46.8898,79272.0
2021-09-17 15:45:00,48.68,48.68,48.54,48.55,64488.0,46.8995,46.8995,46.7646,46.7742,64488.0
2021-09-17 15:50:00,48.56,48.91,48.56,48.91,148851.0,46.7839,47.1211,46.7839,47.1211,148851.0
2021-09-17 15:55:00,48.91,48.91,48.62,48.65,357101.0,47.1211,47.1211,46.8417,46.8706,357101.0
2021-09-20 09:30:00,47.55,47.69,47.27,47.54,89288.0,45.8108,45.9457,45.541,45.8012,89288.0
2021-09-20 09:35:00,47.51,47.62,47.43,47.56,21539.0,45.7723,45.8782,45.6952,45.8204,21539.0
2021-09-20 09:40:00,47.55,47.74,47.51,47.7,32272.0,45.8108,45.9938,45.7723,45.9553,32272.0
2021-09-20 09:45:00,47.71,48.32,47.71,48.2,37505.0,45.9649,46.5526,45.9649,46.437,37505.0
2021-09-20 09:50:00,48.19,48.2,47.79,48.0,26714.0,46.4274,46.437,46.042,46.2443,26714.0
2021-09-20 09:55:00,48.0,48.0,47.79,47.91,45028.0,46.2443,46.2443,46.042,46.1576,45028.0
2021-09-20 10:00:00,47.92,47.98,47.76,47.97,17787.0,46.1673,46.2251,46.0131,46.2154,17787.0
2021-09-20 10:05:00,47.96,48.16,47.93,48.01,19159.0,46.2058,46.3985,46.1769,46.254,19159.0
2021-09-20 10:10:00,47.98,48.01,47.82,47.91,20526.0,46.2251,46.254,46.0709,46.1576,20526.0
2021-09-20 10:15:00,47.91,47.91,47.57,47.61,21946.0,46.1576,46.1576,45.8301,45.8686,21946.0
2021-09-20 10:20:00,47.62,47.63,47.5,47.55,12272.0,45.8782,45.8879,45.7626,45.8108,12272.0
2021-09-20 10:25:00,47.54,47.7,47.5,47.59,19170.0,45.8012,45.9553,45.7626,45.8493,19170.0
2021-09-20 10:30:00,47.6,47.67,47.52,47.6,14793.0,45.859,45.9264,45.7819,45.859,14793.0
2021-09-20 10:35:00,47.63,47.83,47.6,47.7,32279.0,45.8879,46.0806,45.859,45.9553,32279.0
2021-09-20 10:40:00,47.67,47.79,47.57,47.75,20860.0,45.9264,46.042,45.8301,46.0035,20860.0
2021-09-20 10:45:00,47.73,47.75,47.6,47.69,11835.0,45.9842,46.0035,45.859,45.9457,11835.0
2021-09-20 10:50:00,47.69,47.69,47.51,47.64,10132.0,45.9457,45.9457,45.7723,45.8975,10132.0
2021-09-20 10:55:00,47.62,47.62,47.47,47.52,15930.0,45.8782,45.8782,45.7337,45.7819,15930.0
2021-09-20 11:00:00,47.49,47.58,47.4,47.57,20665.0,45.753,45.8397,45.6663,45.8301,20665.0
2021-09-20 11:05:00,47.59,47.69,47.54,47.54,15360.0,45.8493,45.9457,45.8012,45.8012,15360.0
2021-09-20 11:10:00,47.53,47.62,47.49,47.58,21396.0,45.7915,45.8782,45.753,45.8397,21396.0
2021-09-20 11:15:00,47.57,47.57,47.43,47.5,23278.0,45.8301,45.8301,45.6952,45.7626,23278.0
2021-09-20 11:20:00,47.49,47.49,47.34,47.35,15985.0,45.753,45.753,45.6085,45.6181,15985.0
2021-09-20 11:25:00,47.34,47.45,47.29,47.45,30451.0,45.6085,45.7145,45.5603,45.7145,30451.0
2021-09-20 11:30:00,47.44,47.44,47.27,47.32,12100.0,45.7048,45.7048,45.541,45.5892,12100.0
2021-09-20 11:35:00,47.34,47.35,47.3,47.33,12822.0,45.6085,45.6181,45.5699,45.5988,12822.0
2021-09-20 11:40:00,47.32,47.32,47.23,47.29,14796.0,45.5892,45.5892,45.5025,45.5603,14796.0
2021-09-20 11:45:00,47.28,47.3,47.21,47.28,28455.0,45.5507,45.5699,45.4832,45.5507,28455.0
2021-09-20 11:50:00,47.29,47.36,47.26,47.34,28248.0,45.5603,45.6277,45.5314,45.6085,28248.0
2021-09-20 11:55:00,47.34,47.34,47.29,47.31,24457.0,45.6085,45.6085,45.5603,45.5796,24457.0
2021-09-20 12:00:00,47.31,47.34,47.29,47.3,17209.0,45.5796,45.6085,45.5603,45.5699,17209.0
2021-09-20 12:05:00,47.29,47.3,47.2,47.21,11732.0,45.5603,45.5699,45.4736,45.4832,11732.0
2021-09-20 12:10:00,47.21,47.34,47.18,47.32,15213.0,45.4832,45.6085,45.4543,45.5892,15213.0
2021-09-20 12:15:00,47.31,47.34,47.29,47.29,14475.0,45.5796,45.6085,45.5603,45.5603,14475.0
2021-09-20 12:20:00,47.28,47.28,47.15,47.16,12100.0,45.5507,45.5507,45.4254,45.4351,12100.0
2021-09-20 12:25:00,47.17,47.25,47.17,47.2,17493.0,45.4447,45.5218,45.4447,45.4736,17493.0
2021-09-20 12:30:00,47.19,47.2,47.04,47.08,11582.0,45.464,45.4736,45.3195,45.358,11582.0
2021-09-20 12:35:00,47.09,47.14,47.06,47.13,10441.0,45.3676,45.4158,45.3387,45.4062,10441.0
2021-09-20 12:40:00,47.12,47.17,47.06,47.1,21880.0,45.3965,45.4447,45.3387,45.3773,21880.0
2021-09-20 12:45:00,47.09,47.16,47.06,47.16,15336.0,45.3676,45.4351,45.3387,45.4351,15336.0
2021-09-20 12:50:00,47.15,47.18,47.12,47.12,6791.0,45.4254,45.4543,45.3965,45.3965,6791.0
2021-09-20 12:55:00,47.11,47.13,46.99,47.01,13620.0,45.3869,45.4062,45.2713,45.2905,13620.0
2021-09-20 13:00:00,47.02,47.07,47.01,47.04,25653.0,45.3002,45.3484,45.2905,45.3195,25653.0
2021-09-20 13:05:00,47.02,47.02,46.96,47.02,11827.0,45.3002,45.3002,45.2424,45.3002,11827.0
2021-09-20 13:10:00,47.03,47.14,47.01,47.09,12318.0,45.3098,45.4158,45.2905,45.3676,12318.0
2021-09-20 13:15:00,47.09,47.14,47.05,47.14,8735.0,45.3676,45.4158,45.3291,45.4158,8735.0
2021-09-20 13:20:00,47.14,47.14,47.03,47.06,15904.0,45.4158,45.4158,45.3098,45.3387,15904.0
2021-09-20 13:25:00,47.07,47.14,47.06,47.13,14624.0,45.3484,45.4158,45.3387,45.4062,14624.0
2021-09-20 13:30:00,47.13,47.16,47.09,47.12,9030.0,45.4062,45.4351,45.3676,45.3965,9030.0
2021-09-20 13:35:00,47.13,47.2,47.1,47.2,21401.0,45.4062,45.4736,45.3773,45.4736,21401.0
2021-09-20 13:40:00,47.21,47.21,47.17,47.17,13108.0,45.4832,45.4832,45.4447,45.4447,13108.0
2021-09-20 13:45:00,47.18,47.3,47.18,47.28,11811.0,45.4543,45.5699,45.4543,45.5507,11811.0
2021-09-20 13:50:00,47.29,47.34,47.22,47.25,10009.0,45.5603,45.6085,45.4929,45.5218,10009.0
2021-09-20 13:55:00,47.25,47.27,47.21,47.27,10997.0,45.5218,45.541,45.4832,45.541,10997.0
2021-09-20 14:00:00,47.3,47.32,47.21,47.29,12024.0,45.5699,45.5892,45.4832,45.5603,12024.0
2021-09-20 14:05:00,47.28,47.28,47.05,47.05,14947.0,45.5507,45.5507,45.3291,45.3291,14947.0
2021-09-20 14:10:00,47.05,47.06,46.97,46.97,10907.0,45.3291,45.3387,45.252,45.252,10907.0
2021-09-20 14:15:00,46.98,46.99,46.92,46.94,10951.0,45.2616,45.2713,45.2038,45.2231,10951.0
2021-09-20 14:20:00,46.93,46.95,46.86,46.86,11795.0,45.2135,45.2327,45.146,45.146,11795.0
2021-09-20 14:25:00,46.86,46.93,46.85,46.87,13641.0,45.146,45.2135,45.1364,45.1557,13641.0
2021-09-20 14:30:00,46.87,46.92,46.84,46.9,13893.0,45.1557,45.2038,45.1268,45.1846,13893.0
2021-09-20 14:35:00,46.9,46.93,46.81,46.92,9078.0,45.1846,45.2135,45.0979,45.2038,9078.0
2021-09-20 14:40:00,46.92,46.98,46.87,46.89,43491.0,45.2038,45.2616,45.1557,45.1749,43491.0
2021-09-20 14:45:00,46.89,47.0,46.85,46.92,9650.0,45.1749,45.2809,45.1364,45.2038,9650.0
2021-09-20 14:50:00,46.9,46.97,46.9,46.92,11397.0,45.1846,45.252,45.1846,45.2038,11397.0
2021-09-20 14:55:00,46.92,47.07,46.88,46.95,16250.0,45.2038,45.3484,45.1653,45.2327,16250.0
2021-09-20 15:00:00,46.95,47.03,46.93,46.97,12337.0,45.2327,45.3098,45.2135,45.252,12337.0
2021-09-20 15:05:00,46.96,46.97,46.87,46.94,14294.0,45.2424,45.252,45.1557,45.2231,14294.0
2021-09-20 15:10:00,46.95,46.98,46.84,46.85,18788.0,45.2327,45.2616,45.1268,45.1364,18788.0
2021-09-20 15:15:00,46.85,46.88,46.76,46.81,24340.0,45.1364,45.1653,45.0497,45.0979,24340.0
2021-09-20 15:20:00,46.82,46.88,46.78,46.84,18640.0,45.1075,45.1653,45.069,45.1268,18640.0
2021-09-20 15:25:00,46.83,47.02,46.81,47.0,19508.0,45.1171,45.3002,45.0979,45.2809,19508.0
2021-09-20 15:30:00,47.01,47.11,46.94,47.06,28160.0,45.2905,45.3869,45.2231,45.3387,28160.0
2021-09-20 15:35:00,47.06,47.09,47.01,47.04,29789.0,45.3387,45.3676,45.2905,45.3195,29789.0
2021-09-20 15:40:00,47.04,47.25,47.04,47.2,38991.0,45.3195,45.5218,45.3195,45.4736,38991.0
2021-09-20 15:45:00,47.21,47.28,47.14,47.18,36367.0,45.4832,45.5507,45.4158,45.4543,36367.0
2021-09-20 15:50:00,47.19,47.37,47.19,47.32,42702.0,45.464,45.6374,45.464,45.5892,42702.0
2021-09-20 15:55:00,47.32,47.5,47.32,47.36,149802.0,45.5892,45.7626,45.5892,45.6277,149802.0
2021-09-21 09:30:00,47.31,47.55,47.19,47.49,54952.0,45.5796,45.8108,45.464,45.753,54952.0
2021-09-21 09:35:00,47.49,47.68,47.45,47.65,18301.0,45.753,45.936,45.7145,45.9071,18301.0
2021-09-21 09:40:00,47.62,47.62,46.96,47.06,20063.0,45.8782,45.8782,45.2424,45.3387,20063.0
2021-09-21 09:45:00,47.1,47.2,46.98,47.15,15685.0,45.3773,45.4736,45.2616,45.4254,15685.0
2021-09-21 09:50:00,47.13,47.13,46.88,47.05,15799.0,45.4062,45.4062,45.1653,45.3291,15799.0
2021-09-21 09:55:00,47.01,47.14,46.92,47.14,12111.0,45.2905,45.4158,45.2038,45.4158,12111.0
2021-09-21 10:00:00,47.18,47.26,47.09,47.23,17594.0,45.4543,45.5314,45.3676,45.5025,17594.0
2021-09-21 10:05:00,47.25,47.26,47.12,47.12,9820.0,45.5218,45.5314,45.3965,45.3965,9820.0
2021-09-21 10:10:00,47.13,47.26,47.09,47.14,17420.0,45.4062,45.5314,45.3676,45.4158,17420.0
2021-09-21 10:15:00,47.11,47.3,47.09,47.3,15221.0,45.3869,45.5699,45.3676,45.5699,15221.0
2021-09-21 10:20:00,47.3,47.3,47.17,47.21,12281.0,45.5699,45.5699,45.4447,45.4832,12281.0
2021-09-21 10:25:00,47.22,47.22,47.02,47.19,17170.0,45.4929,45.4929,45.3002,45.464,17170.0
2021-09-21 10:30:00,47.21,47.29,47.13,47.18,13896.0,45.4832,45.5603,45.4062,45.4543,13896.0
2021-09-21 10:35:00,47.2,47.2,47.01,47.09,9125.0,45.4736,45.4736,45.2905,45.3676,9125.0
2021-09-21 10:40:00,47.09,47.1,46.83,46.87,16939.0,45.3676,45.3773,45.1171,45.1557,16939.0
2021-09-21 10:45:00,46.88,46.88,46.68,46.68,10141.0,45.1653,45.1653,44.9726,44.9726,10141.0
2021-09-21 10:50:00,46.67,46.71,46.59,46.7,25181.0,44.963,45.0015,44.8859,44.9919,25181.0
2021-09-21 10:55:00,46.71,46.83,46.71,46.81,7897.0,45.0015,45.1171,45.0015,45.0979,7897.0
2021-09-21 11:00:00,46.81,46.87,46.76,46.84,20743.0,45.0979,45.1557,45.0497,45.1268,20743.0
2021-09-21 11:05:00,46.82,46.96,46.7,46.7,12347.0,45.1075,45.2424,44.9919,44.9919,12347.0
2021-09-21 11:10:00,46.68,46.83,46.67,46.79,14364.0,44.9726,45.1171,44.963,45.0786,14364.0
2021-09-21 11:15:00,46.84,46.93,46.78,46.79,6633.0,45.1268,45.2135,45.069,45.0786,6633.0
2021-09-21 11:20:00,46.78,46.81,46.71,46.76,9332.0,45.069,45.0979,45.0015,45.0497,9332.0
2021-09-21 11:25:00,46.77,46.83,46.73,46.78,9011.0,45.0593,45.1171,45.0208,45.069,9011.0
2021-09-21 11:30:00,46.78,47.07,46.78,47.03,21519.0,45.069,45.3484,45.069,45.3098,21519.0
2021-09-21 11:35:00,47.03,47.04,46.94,46.94,8482.0,45.3098,45.3195,45.2231,45.2231,8482.0
2021-09-21 11:40:00,46.94,46.96,46.88,46.96,12541.0,45.2231,45.2424,45.1653,45.2424,12541.0
2021-09-21 11:45:00,46.96,47.04,46.95,46.99,5950.0,45.2424,45.3195,45.2327,45.2713,5950.0
2021-09-21 11:50:00,47.01,47.12,47.0,47.09,9043.0,45.2905,45.3965,45.2809,45.3676,9043.0
2021-09-21 11:55:00,47.08,47.27,47.08,47.27,8036.0,45.358,45.541,45.358,45.541,8036.0
2021-09-21 12:00:00,47.29,47.4,47.26,47.39,11820.0,45.5603,45.6663,45.5314,45.6566,11820.0
2021-09-21 12:05:00,47.39,47.48,47.39,47.47,7640.0,45.6566,45.7434,45.6566,45.7337,7640.0
2021-09-21 12:10:00,47.46,47.46,47.34,47.34,18283.0,45.7241,45.7241,45.6085,45.6085,18283.0
2021-09-21 12:15:00,47.35,47.35,47.24,47.27,8263.0,45.6181,45.6181,45.5121,45.541,8263.0
2021-09-21 12:20:00,47.28,47.3,47.25,47.25,7741.0,45.5507,45.5699,45.5218,45.5218,7741.0
2021-09-21 12:25:00,47.25,47.34,47.25,47.34,4160.0,45.5218,45.6085,45.5218,45.6085,4160.0
2021-09-21 12:30:00,47.33,47.37,47.31,47.34,12301.0,45.5988,45.6374,45.5796,45.6085,12301.0
2021-09-21 12:35:00,47.33,47.35,47.29,47.3,10132.0,45.5988,45.6181,45.5603,45.5699,10132.0
2021-09-21 12:40:00,47.3,47.32,47.27,47.32,5814.0,45.5699,45.5892,45.541,45.5892,5814.0
2021-09-21 12:45:00,47.31,47.33,47.3,47.32,9984.0,45.5796,45.5988,45.5699,45.5892,9984.0
2021-09-21 12:50:00,47.31,47.32,47.14,47.2,14201.0,45.5796,45.5892,45.4158,45.4736,14201.0
2021-09-21 12:55:00,47.21,47.28,47.21,47.26,7279.0,45.4832,45.5507,45.4832,45.5314,7279.0
2021-09-21 13:00:00,47.25,47.32,47.22,47.28,9879.0,45.5218,45.5892,45.4929,45.5507,9879.0
2021-09-21 13:05:00,47.29,47.36,47.28,47.34,4896.0,45.5603,45.6277,45.5507,45.6085,4896.0
2021-09-21 13:10:00,47.33,47.36,47.3,47.3,16570.0,45.5988,45.6277,45.5699,45.5699,16570.0
2021-09-21 13:15:00,47.29,47.37,47.29,47.35,6269.0,45.5603,45.6374,45.5603,45.6181,6269.0
2021-09-21 13:20:00,47.4,47.4,47.27,47.27,3916.0,45.6663,45.6663,45.541,45.541,3916.0
2021-09-21 13:25:00,47.25,47.29,47.23,47.24,3935.0,45.5218,45.5603,45.5025,45.5121,3935.0
2021-09-21 13:30:00,47.24,47.27,47.18,47.19,6111.0,45.5121,45.541,45.4543,45.464,6111.0
2021-09-21 13:35:00,47.18,47.21,47.14,47.21,8740.0,45.4543,45.4832,45.4158,45.4832,8740.0
2021-09-21 13:40:00,47.22,47.24,47.19,47.2,5886.0,45.4929,45.5121,45.464,45.4736,5886.0
2021-09-21 13:45:00,47.21,47.23,47.17,47.23,3916.0,45.4832,45.5025,45.4447,45.5025,3916.0
2021-09-21 13:50:00,47.22,47.27,47.15,47.15,4658.0,45.4929,45.541,45.4254,45.4254,4658.0
2021-09-21 13:55:00,47.19,47.2,47.11,47.19,8907.0,45.464,45.4736,45.3869,45.464,8907.0
2021-09-21 14:00:00,47.19,47.26,47.19,47.25,11960.0,45.464,45.5314,45.464,45.5218,11960.0
2021-09-21 14:05:00,47.25,47.28,47.24,47.28,9270.0,45.5218,45.5507,45.5121,45.5507,9270.0
2021-09-21 14:10:00,47.27,47.3,47.24,47.27,8813.0,45.541,45.5699,45.5121,45.541,8813.0
2021-09-21 14:15:00,47.27,47.3,47.24,47.29,7589.0,45.541,45.5699,45.5121,45.5603,7589.0
2021-09-21 14:20:00,47.28,47.31,47.21,47.22,8067.0,45.5507,45.5796,45.4832,45.4929,8067.0
2021-09-21 14:25:00,47.17,47.21,47.16,47.2,8036.0,45.4447,45.4832,45.4351,45.4736,8036.0
2021-09-21 14:30:00,47.21,47.28,47.19,47.19,6815.0,45.4832,45.5507,45.464,45.464,6815.0
2021-09-21 14:35:00,47.19,47.21,47.14,47.19,4266.0,45.464,45.4832,45.4158,45.464,4266.0
2021-09-21 14:40:00,47.2,47.23,47.17,47.23,6815.0,45.4736,45.5025,45.4447,45.5025,6815.0
2021-09-21 14:45:00,47.23,47.29,47.22,47.26,12129.0,45.5025,45.5603,45.4929,45.5314,12129.0
2021-09-21 14:50:00,47.26,47.34,47.26,47.32,9206.0,45.5314,45.6085,45.5314,45.5892,9206.0
2021-09-21 14:55:00,47.31,47.34,47.29,47.34,12100.0,45.5796,45.6085,45.5603,45.6085,12100.0
2021-09-21 15:00:00,47.35,47.41,47.32,47.38,13036.0,45.6181,45.6759,45.5892,45.647,13036.0
2021-09-21 15:05:00,47.38,47.41,47.34,47.4,12771.0,45.647,45.6759,45.6085,45.6663,12771.0
2021-09-21 15:10:00,47.4,47.42,47.36,47.42,8831.0,45.6663,45.6856,45.6277,45.6856,8831.0
2021-09-21 15:15:00,47.44,47.51,47.4,47.4,12987.0,45.7048,45.7723,45.6663,45.6663,12987.0
2021-09-21 15:20:00,47.39,47.52,47.39,47.42,13023.0,45.6566,45.7819,45.6566,45.6856,13023.0
2021-09-21 15:25:00,47.42,47.43,47.35,47.38,12588.0,45.6856,45.6952,45.6181,45.647,12588.0
2021-09-21 15:30:00,47.37,47.46,47.35,47.45,24920.0,45.6374,45.7241,45.6181,45.7145,24920.0
2021-09-21 15:35:00,47.45,47.45,47.3,47.31,18974.0,45.7145,45.7145,45.5699,45.5796,18974.0
2021-09-21 15:40:00,47.31,47.34,47.26,47.3,27453.0,45.5796,45.6085,45.5314,45.5699,27453.0
2021-09-21 15:45:00,47.29,47.3,47.21,47.21,27054.0,45.5603,45.5699,45.4832,45.4832,27054.0
2021-09-21 15:50:00,47.23,47.27,47.14,47.14,51219.0,45.5025,45.541,45.4158,45.4158,51219.0
2021-09-21 15:55:00,47.15,47.18,47.09,47.09,79187.0,45.4254,45.4543,45.3676,45.3676,79187.0
2021-09-22 09:30:00,47.61,47.94,47.31,47.89,45573.0,45.8686,46.1865,45.5796,46.1384,45573.0
2021-09-22 09:35:00,47.89,47.92,47.69,47.75,23981.0,46.1384,46.1673,45.9457,46.0035,23981.0
2021-09-22 09:40:00,47.73,47.79,47.66,47.72,20337.0,45.9842,46.042,45.9168,45.9746,20337.0
2021-09-22 09:45:00,47.68,47.72,47.6,47.62,11775.0,45.936,45.9746,45.859,45.8782,11775.0
2021-09-22 09:50:00,47.62,47.9,47.62,47.87,10691.0,45.8782,46.148,45.8782,46.1191,10691.0
2021-09-22 09:55:00,47.9,48.1,47.9,48.1,8577.0,46.148,46.3407,46.148,46.3407,8577.0
2021-09-22 10:00:00,48.11,48.12,47.76,47.78,25533.0,46.3503,46.3599,46.0131,46.0324,25533.0
2021-09-22 10:05:00,47.77,47.86,47.71,47.86,22885.0,46.0227,46.1095,45.9649,46.1095,22885.0
2021-09-22 10:10:00,47.85,47.87,47.66,47.74,24679.0,46.0998,46.1191,45.9168,45.9938,24679.0
2021-09-22 10:15:00,47.75,47.91,47.74,47.84,14929.0,46.0035,46.1576,45.9938,46.0902,14929.0
2021-09-22 10:20:00,47.84,47.9,47.78,47.83,10666.0,46.0902,46.148,46.0324,46.0806,10666.0
2021-09-22 10:25:00,47.82,47.87,47.81,47.85,8101.0,46.0709,46.1191,46.0613,46.0998,8101.0
2021-09-22 10:30:00,47.88,48.0,47.88,47.99,10715.0,46.1287,46.2443,46.1287,46.2347,10715.0
2021-09-22 10:35:00,47.98,48.04,47.97,48.03,10671.0,46.2251,46.2829,46.2154,46.2732,10671.0
2021-09-22 10:40:00,48.01,48.13,48.0,48.07,10323.0,46.254,46.3696,46.2443,46.3118,10323.0
2021-09-22 10:45:00,48.08,48.09,48.0,48.08,10611.0,46.3214,46.331,46.2443,46.3214,10611.0
2021-09-22 10:50:00,48.1,48.11,48.0,48.04,5677.0,46.3407,46.3503,46.2443,46.2829,5677.0
2021-09-22 10:55:00,48.03,48.17,48.02,48.14,14195.0,46.2732,46.4081,46.2636,46.3792,14195.0
2021-09-22 11:00:00,48.15,48.2,48.12,48.15,14663.0,46.3889,46.437,46.3599,46.3889,14663.0
2021-09-22 11:05:00,48.16,48.27,48.16,48.22,23602.0,46.3985,46.5045,46.3985,46.4563,23602.0
2021-09-22 11:10:00,48.24,48.36,48.24,48.35,8629.0,46.4756,46.5912,46.4756,46.5815,8629.0
2021-09-22 11:15:00,48.34,48.38,48.3,48.34,8620.0,46.5719,46.6104,46.5334,46.5719,8620.0
2021-09-22 11:20:00,48.33,48.36,48.28,48.32,21533.0,46.5623,46.5912,46.5141,46.5526,21533.0
2021-09-22 11:25:00,48.34,48.42,48.32,48.42,12913.0,46.5719,46.649,46.5526,46.649,12913.0
2021-09-22 11:30:00,48.42,48.46,48.4,48.42,20414.0,46.649,46.6875,46.6297,46.649,20414.0
2021-09-22 11:35:00,48.42,48.45,48.37,48.45,14238.0,46.649,46.6779,46.6008,46.6779,14238.0
2021-09-22 11:40:00,48.43,48.43,48.38,48.41,17787.0,46.6586,46.6586,46.6104,46.6393,17787.0
2021-09-22 11:45:00,48.42,48.45,48.33,48.37,13816.0,46.649,46.6779,46.5623,46.6008,13816.0
2021-09-22 11:50:00,48.37,48.5,48.36,48.39,29900.0,46.6008,46.726,46.5912,46.6201,29900.0
2021-09-22 11:55:00,48.37,48.38,48.33,48.34,15428.0,46.6008,46.6104,46.5623,46.5719,15428.0
2021-09-22 12:00:00,48.34,48.34,48.29,48.3,9257.0,46.5719,46.5719,46.5237,46.5334,9257.0
2021-09-22 12:05:00,48.29,48.31,48.24,48.25,8477.0,46.5237,46.543,46.4756,46.4852,8477.0
2021-09-22 12:10:00,48.25,48.28,48.23,48.25,12702.0,46.4852,46.5141,46.4659,46.4852,12702.0
2021-09-22 12:15:00,48.25,48.26,48.23,48.24,9460.0,46.4852,46.4948,46.4659,46.4756,9460.0
2021-09-22 12:20:00,48.24,48.29,48.23,48.26,11063.0,46.4756,46.5237,46.4659,46.4948,11063.0
2021-09-22 12:25:00,48.27,48.27,48.24,48.26,10948.0,46.5045,46.5045,46.4756,46.4948,10948.0
2021-09-22 12:30:00,48.26,48.28,48.26,48.27,5174.0,46.4948,46.5141,46.4948,46.5045,5174.0
2021-09-22 12:35:00,48.29,48.33,48.29,48.29,5042.0,46.5237,46.5623,46.5237,46.5237,5042.0
2021-09-22 12:40:00,48.29,48.29,48.24,48.26,6615.0,46.5237,46.5237,46.4756,46.4948,6615.0
2021-09-22 12:45:00,48.26,48.37,48.23,48.31,16414.0,46.4948,46.6008,46.4659,46.543,16414.0
2021-09-22 12:50:00,48.3,48.32,48.26,48.26,3356.0,46.5334,46.5526,46.4948,46.4948,3356.0
2021-09-22 12:55:00,48.23,48.28,48.22,48.28,6042.0,46.4659,46.5141,46.4563,46.5141,6042.0
2021-09-22 13:00:00,48.26,48.26,48.19,48.21,8402.0,46.4948,46.4948,46.4274,46.4467,8402.0
2021-09-22 13:05:00,48.2,48.21,48.17,48.17,5560.0,46.437,46.4467,46.4081,46.4081,5560.0
2021-09-22 13:10:00,48.18,48.2,48.17,48.17,5635.0,46.4178,46.437,46.4081,46.4081,5635.0
2021-09-22 13:15:00,48.18,48.22,48.14,48.22,5781.0,46.4178,46.4563,46.3792,46.4563,5781.0
2021-09-22 13:20:00,48.23,48.29,48.23,48.27,5207.0,46.4659,46.5237,46.4659,46.5045,5207.0
2021-09-22 13:25:00,48.27,48.32,48.24,48.31,9774.0,46.5045,46.5526,46.4756,46.543,9774.0
2021-09-22 13:30:00,48.31,48.39,48.31,48.37,9480.0,46.543,46.6201,46.543,46.6008,9480.0
2021-09-22 13:35:00,48.37,48.45,48.35,48.45,7183.0,46.6008,46.6779,46.5815,46.6779,7183.0
2021-09-22 13:40:00,48.42,48.47,48.41,48.46,6152.0,46.649,46.6971,46.6393,46.6875,6152.0
2021-09-22 13:45:00,48.46,48.47,48.41,48.42,7419.0,46.6875,46.6971,46.6393,46.649,7419.0
2021-09-22 13:50:00,48.41,48.41,48.34,48.41,9320.0,46.6393,46.6393,46.5719,46.6393,9320.0
2021-09-22 13:55:00,48.4,48.46,48.36,48.46,7738.0,46.6297,46.6875,46.5912,46.6875,7738.0
2021-09-22 14:00:00,48.42,48.49,48.33,48.48,12976.0,46.649,46.7164,46.5623,46.7068,12976.0
2021-09-22 14:05:00,48.49,48.49,48.41,48.45,10413.0,46.7164,46.7164,46.6393,46.6779,10413.0
2021-09-22 14:10:00,48.46,48.58,48.46,48.55,8259.0,46.6875,46.8031,46.6875,46.7742,8259.0
2021-09-22 14:15:00,48.56,48.61,48.51,48.52,9078.0,46.7839,46.832,46.7357,46.7453,9078.0
2021-09-22 14:20:00,48.52,48.55,48.45,48.49,10515.0,46.7453,46.7742,46.6779,46.7164,10515.0
2021-09-22 14:25:00,48.45,48.52,48.44,48.52,11750.0,46.6779,46.7453,46.6682,46.7453,11750.0
2021-09-22 14:30:00,48.52,48.61,48.45,48.57,16733.0,46.7453,46.832,46.6779,46.7935,16733.0
2021-09-22 14:35:00,48.57,48.6,48.41,48.43,13819.0,46.7935,46.8224,46.6393,46.6586,13819.0
2021-09-22 14:40:00,48.4,48.4,48.26,48.32,26409.0,46.6297,46.6297,46.4948,46.5526,26409.0
2021-09-22 14:45:00,48.31,48.34,48.22,48.25,28197.0,46.543,46.5719,46.4563,46.4852,28197.0
2021-09-22 14:50:00,48.23,48.29,48.12,48.23,43022.0,46.4659,46.5237,46.3599,46.4659,43022.0
2021-09-22 14:55:00,48.23,48.26,48.09,48.17,16627.0,46.4659,46.4948,46.331,46.4081,16627.0
2021-09-22 15:00:00,48.17,48.18,48.07,48.07,18719.0,46.4081,46.4178,46.3118,46.3118,18719.0
2021-09-22 15:05:00,48.09,48.15,48.04,48.12,15011.0,46.331,46.3889,46.2829,46.3599,15011.0
2021-09-22 15:10:00,48.1,48.2,48.08,48.12,16502.0,46.3407,46.437,46.3214,46.3599,16502.0
2021-09-22 15:15:00,48.14,48.2,48.12,48.2,10210.0,46.3792,46.437,46.3599,46.437,10210.0
2021-09-22 15:20:00,48.2,48.2,48.1,48.12,11124.0,46.437,46.437,46.3407,46.3599,11124.0
2021-09-22 15:25:00,48.12,48.13,48.04,48.1,11509.0,46.3599,46.3696,46.2829,46.3407,11509.0
2021-09-22 15:30:00,48.12,48.21,48.1,48.16,35464.0,46.3599,46.4467,46.3407,46.3985,35464.0
2021-09-22 15:35:00,48.15,48.21,48.14,48.15,41867.0,46.3889,46.4467,46.3792,46.3889,41867.0
2021-09-22 15:40:00,48.14,48.15,47.98,48.0,41234.0,46.3792,46.3889,46.2251,46.2443,41234.0
2021-09-22 15:45:00,47.99,48.03,47.91,47.91,39619.0,46.2347,46.2732,46.1576,46.1576,39619.0
2021-09-22 15:50:00,47.89,47.91,47.82,47.87,68743.0,46.1384,46.1576,46.0709,46.1191,68743.0
2021-09-22 15:55:00,47.88,47.91,47.79,47.9,179093.0,46.1287,46.1576,46.042,46.148,179093.0
2021-09-23 09:30:00,48.1,48.3,48.0,48.3,43649.0,46.3407,46.5334,46.2443,46.5334,43649.0
2021-09-23 09:35:00,48.34,48.37,48.1,48.27,11775.0,46.5719,46.6008,46.3407,46.5045,11775.0
2021-09-23 09:40:00,48.23,48.36,48.07,48.34,11491.0,46.4659,46.5912,46.3118,46.5719,11491.0
2021-09-23 09:45:00,48.38,48.39,48.22,48.31,16058.0,46.6104,46.6201,46.4563,46.543,16058.0
2021-09-23 09:50:00,48.26,48.38,48.17,48.3,23232.0,46.4948,46.6104,46.4081,46.5334,23232.0
2021-09-23 09:55:00,48.31,48.4,48.29,48.37,22575.0,46.543,46.6297,46.5237,46.6008,22575.0
2021-09-23 10:00:00,48.37,48.43,48.28,48.28,13260.0,46.6008,46.6586,46.5141,46.5141,13260.0
2021-09-23 10:05:00,48.3,48.31,48.11,48.16,47069.0,46.5334,46.543,46.3503,46.3985,47069.0
2021-09-23 10:10:00,48.18,48.19,48.06,48.11,21693.0,46.4178,46.4274,46.3021,46.3503,21693.0
2021-09-23 10:15:00,48.14,48.23,48.06,48.21,18885.0,46.3792,46.4659,46.3021,46.4467,18885.0
2021-09-23 10:20:00,48.22,48.22,48.11,48.17,15089.0,46.4563,46.4563,46.3503,46.4081,15089.0
2021-09-23 10:25:00,48.16,48.27,48.1,48.18,11857.0,46.3985,46.5045,46.3407,46.4178,11857.0
2021-09-23 10:30:00,48.18,48.24,48.08,48.12,15770.0,46.4178,46.4756,46.3214,46.3599,15770.0
2021-09-23 10:35:00,48.11,48.15,48.09,48.12,15854.0,46.3503,46.3889,46.331,46.3599,15854.0
2021-09-23 10:40:00,48.12,48.13,48.08,48.12,11599.0,46.3599,46.3696,46.3214,46.3599,11599.0
2021-09-23 10:45:00,48.12,48.16,48.06,48.09,26309.0,46.3599,46.3985,46.3021,46.331,26309.0
2021-09-23 10:50:00,48.09,48.15,48.09,48.12,23085.0,46.331,46.3889,46.331,46.3599,23085.0
2021-09-23 10:55:00,48.11,48.14,48.08,48.14,21908.0,46.3503,46.3792,46.3214,46.3792,21908.0
2021-09-23 11:00:00,48.13,48.15,47.97,48.02,22271.0,46.3696,46.3889,46.2154,46.2636,22271.0
2021-09-23 11:05:00,48.02,48.14,48.01,48.13,17446.0,46.2636,46.3792,46.254,46.3696,17446.0
2021-09-23 11:10:00,48.12,48.15,48.04,48.07,41858.0,46.3599,46.3889,46.2829,46.3118,41858.0
2021-09-23 11:15:00,48.05,48.1,47.98,47.98,17999.0,46.2925,46.3407,46.2251,46.2251,17999.0
2021-09-23 11:20:00,47.97,48.01,47.92,47.99,16768.0,46.2154,46.254,46.1673,46.2347,16768.0
2021-09-23 11:25:00,48.02,48.03,47.96,48.01,14922.0,46.2636,46.2732,46.2058,46.254,14922.0
2021-09-23 11:30:00,48.0,48.03,47.92,47.93,19649.0,46.2443,46.2732,46.1673,46.1769,19649.0
2021-09-23 11:35:00,47.92,47.96,47.87,47.96,16975.0,46.1673,46.2058,46.1191,46.2058,16975.0
2021-09-23 11:40:00,47.95,47.96,47.88,47.91,15665.0,46.1962,46.2058,46.1287,46.1576,15665.0
2021-09-23 11:45:00,47.91,47.91,47.88,47.91,22846.0,46.1576,46.1576,46.1287,46.1576,22846.0
2021-09-23 11:50:00,47.91,47.91,47.86,47.89,13809.0,46.1576,46.1576,46.1095,46.1384,13809.0
2021-09-23 11:55:00,47.89,47.91,47.79,47.8,11750.0,46.1384,46.1576,46.042,46.0517,11750.0
2021-09-23 12:00:00,47.79,47.87,47.79,47.86,11608.0,46.042,46.1191,46.042,46.1095,11608.0
2021-09-23 12:05:00,47.88,47.88,47.82,47.86,10942.0,46.1287,46.1287,46.0709,46.1095,10942.0
2021-09-23 12:10:00,47.85,47.85,47.81,47.82,9926.0,46.0998,46.0998,46.0613,46.0709,9926.0
2021-09-23 12:15:00,47.83,47.89,47.8,47.82,26927.0,46.0806,46.1384,46.0517,46.0709,26927.0
2021-09-23 12:20:00,47.81,47.88,47.8,47.85,22733.0,46.0613,46.1287,46.0517,46.0998,22733.0
2021-09-23 12:25:00,47.85,47.94,47.84,47.94,14623.0,46.0998,46.1865,46.0902,46.1865,14623.0
2021-09-23 12:30:00,47.94,47.95,47.86,47.88,10362.0,46.1865,46.1962,46.1095,46.1287,10362.0
2021-09-23 12:35:00,47.87,47.88,47.8,47.82,8242.0,46.1191,46.1287,46.0517,46.0709,8242.0
2021-09-23 12:40:00,47.81,47.84,47.79,47.82,14892.0,46.0613,46.0902,46.042,46.0709,14892.0
2021-09-23 12:45:00,47.82,47.86,47.82,47.85,12301.0,46.0709,46.1095,46.0709,46.0998,12301.0
2021-09-23 12:50:00,47.84,47.87,47.81,47.86,15672.0,46.0902,46.1191,46.0613,46.1095,15672.0
2021-09-23 12:55:00,47.88,47.9,47.83,47.89,16143.0,46.1287,46.148,46.0806,46.1384,16143.0
2021-09-23 13:00:00,47.89,47.91,47.86,47.88,9300.0,46.1384,46.1576,46.1095,46.1287,9300.0
2021-09-23 13:05:00,47.88,47.93,47.87,47.92,12908.0,46.1287,46.1769,46.1191,46.1673,12908.0
2021-09-23 13:10:00,47.91,48.06,47.9,48.05,40240.0,46.1576,46.3021,46.148,46.2925,40240.0
2021-09-23 13:15:00,48.07,48.08,47.95,47.95,13303.0,46.3118,46.3214,46.1962,46.1962,13303.0
2021-09-23 13:20:00,47.95,47.95,47.88,47.9,19174.0,46.1962,46.1962,46.1287,46.148,19174.0
2021-09-23 13:25:00,47.9,47.94,47.88,47.92,19022.0,46.148,46.1865,46.1287,46.1673,19022.0
2021-09-23 13:30:00,47.93,47.96,47.9,47.92,12967.0,46.1769,46.2058,46.148,46.1673,12967.0
2021-09-23 13:35:00,47.92,47.97,47.92,47.95,15374.0,46.1673,46.2154,46.1673,46.1962,15374.0
2021-09-23 13:40:00,47.94,48.03,47.93,48.01,10022.0,46.1865,46.2732,46.1769,46.254,10022.0
2021-09-23 13:45:00,48.01,48.02,47.97,48.01,10915.0,46.254,46.2636,46.2154,46.254,10915.0
2021-09-23 13:50:00,48.01,48.01,47.95,47.96,9259.0,46.254,46.254,46.1962,46.2058,9259.0
2021-09-23 13:55:00,47.96,47.96,47.9,47.93,12765.0,46.2058,46.2058,46.148,46.1769,12765.0
2021-09-23 14:00:00,47.93,47.95,47.89,47.9,18139.0,46.1769,46.1962,46.1384,46.148,18139.0
2021-09-23 14:05:00,47.91,47.91,47.86,47.87,17766.0,46.1576,46.1576,46.1095,46.1191,17766.0
2021-09-23 14:10:00,47.85,47.88,47.82,47.85,13808.0,46.0998,46.1287,46.0709,46.0998,13808.0
2021-09-23 14:15:00,47.85,47.89,47.82,47.87,18117.0,46.0998,46.1384,46.0709,46.1191,18117.0
2021-09-23 14:20:00,47.87,47.88,47.86,47.87,10065.0,46.1191,46.1287,46.1095,46.1191,10065.0
2021-09-23 14:25:00,47.86,47.86,47.77,47.77,19331.0,46.1095,46.1095,46.0227,46.0227,19331.0
2021-09-23 14:30:00,47.76,47.78,47.71,47.73,16697.0,46.0131,46.0324,45.9649,45.9842,16697.0
2021-09-23 14:35:00,47.74,47.76,47.7,47.76,16359.0,45.9938,46.0131,45.9553,46.0131,16359.0
2021-09-23 14:40:00,47.73,47.77,47.66,47.71,17036.0,45.9842,46.0227,45.9168,45.9649,17036.0
2021-09-23 14:45:00,47.72,47.74,47.61,47.65,13038.0,45.9746,45.9938,45.8686,45.9071,13038.0
2021-09-23 14:50:00,47.65,47.66,47.62,47.62,20461.0,45.9071,45.9168,45.8782,45.8782,20461.0
2021-09-23 14:55:00,47.62,47.64,47.59,47.6,44330.0,45.8782,45.8975,45.8493,45.859,44330.0
2021-09-23 15:00:00,47.61,47.62,47.48,47.5,24663.0,45.8686,45.8782,45.7434,45.7626,24663.0
2021-09-23 15:05:00,47.5,47.53,47.43,47.46,18912.0,45.7626,45.7915,45.6952,45.7241,18912.0
2021-09-23 15:10:00,47.46,47.54,47.45,47.53,23219.0,45.7241,45.8012,45.7145,45.7915,23219.0
2021-09-23 15:15:00,47.52,47.55,47.5,47.52,26120.0,45.7819,45.8108,45.7626,45.7819,26120.0
2021-09-23 15:20:00,47.52,47.62,47.51,47.61,22866.0,45.7819,45.8782,45.7723,45.8686,22866.0
2021-09-23 15:25:00,47.62,47.63,47.57,47.58,24258.0,45.8782,45.8879,45.8301,45.8397,24258.0
2021-09-23 15:30:00,47.58,47.58,47.51,47.55,31766.0,45.8397,45.8397,45.7723,45.8108,31766.0
2021-09-23 15:35:00,47.55,47.62,47.48,47.59,32370.0,45.8108,45.8782,45.7434,45.8493,32370.0
2021-09-23 15:40:00,47.6,47.61,47.47,47.47,33749.0,45.859,45.8686,45.7337,45.7337,33749.0
2021-09-23 15:45:00,47.45,47.46,47.41,47.42,45437.0,45.7145,45.7241,45.6759,45.6856,45437.0
2021-09-23 15:50:00,47.42,47.45,47.36,47.39,62259.0,45.6856,45.7145,45.6277,45.6566,62259.0
2021-09-23 15:55:00,47.39,47.41,47.3,47.35,178185.0,45.6566,45.6759,45.5699,45.6181,178185.0
2021-09-24 09:30:00,47.26,47.45,47.18,47.23,46874.0,45.5314,45.7145,45.4543,45.5025,46874.0
2021-09-24 09:35:00,47.2,47.22,46.86,46.86,18293.0,45.4736,45.4929,45.146,45.146,18293.0
2021-09-24 09:40:00,46.93,47.07,46.9,46.96,10099.0,45.2135,45.3484,45.1846,45.2424,10099.0
2021-09-24 09:45:00,46.97,46.97,46.78,46.83,20270.0,45.252,45.252,45.069,45.1171,20270.0
2021-09-24 09:50:00,46.85,47.05,46.85,47.02,13181.0,45.1364,45.3291,45.1364,45.3002,13181.0
2021-09-24 09:55:00,47.02,47.35,47.02,47.3,17714.0,45.3002,45.6181,45.3002,45.5699,17714.0
2021-09-24 10:00:00,47.35,47.61,47.26,47.61,23949.0,45.6181,45.8686,45.5314,45.8686,23949.0
2021-09-24 10:05:00,47.61,47.75,47.56,47.67,24502.0,45.8686,46.0035,45.8204,45.9264,24502.0
2021-09-24 10:10:00,47.67,47.73,47.63,47.65,16446.0,45.9264,45.9842,45.8879,45.9071,16446.0
2021-09-24 10:15:00,47.67,47.75,47.65,47.69,16538.0,45.9264,46.0035,45.9071,45.9457,16538.0
2021-09-24 10:20:00,47.67,47.74,47.61,47.62,13661.0,45.9264,45.9938,45.8686,45.8782,13661.0
2021-09-24 10:25:00,47.63,47.63,47.53,47.53,9472.0,45.8879,45.8879,45.7915,45.7915,9472.0
2021-09-24 10:30:00,47.56,47.6,47.41,47.42,10151.0,45.8204,45.859,45.6759,45.6856,10151.0
2021-09-24 10:35:00,47.42,47.47,47.42,47.44,6707.0,45.6856,45.7337,45.6856,45.7048,6707.0
2021-09-24 10:40:00,47.43,47.49,47.33,47.38,8427.0,45.6952,45.753,45.5988,45.647,8427.0
2021-09-24 10:45:00,47.39,47.45,47.28,47.45,7222.0,45.6566,45.7145,45.5507,45.7145,7222.0
2021-09-24 10:50:00,47.46,47.54,47.43,47.47,11114.0,45.7241,45.8012,45.6952,45.7337,11114.0
2021-09-24 10:55:00,47.46,47.51,47.44,47.45,9523.0,45.7241,45.7723,45.7048,45.7145,9523.0
2021-09-24 11:00:00,47.44,47.57,47.43,47.55,8006.0,45.7048,45.8301,45.6952,45.8108,8006.0
2021-09-24 11:05:00,47.55,47.6,47.55,47.56,5104.0,45.8108,45.859,45.8108,45.8204,5104.0
2021-09-24 11:10:00,47.56,47.56,47.45,47.48,8586.0,45.8204,45.8204,45.7145,45.7434,8586.0
2021-09-24 11:15:00,47.47,47.5,47.45,47.46,4682.0,45.7337,45.7626,45.7145,45.7241,4682.0
2021-09-24 11:20:00,47.47,47.49,47.41,47.43,8580.0,45.7337,45.753,45.6759,45.6952,8580.0
2021-09-24 11:25:00,47.44,47.46,47.37,47.46,10917.0,45.7048,45.7241,45.6374,45.7241,10917.0
2021-09-24 11:30:00,47.45,47.53,47.41,47.52,12756.0,45.7145,45.7915,45.6759,45.7819,12756.0
2021-09-24 11:35:00,47.53,47.57,47.48,47.55,7002.0,45.7915,45.8301,45.7434,45.8108,7002.0
2021-09-24 11:40:00,47.57,47.63,47.55,47.62,22996.0,45.8301,45.8879,45.8108,45.8782,22996.0
2021-09-24 11:45:00,47.63,47.63,47.6,47.62,13668.0,45.8879,45.8879,45.859,45.8782,13668.0
2021-09-24 11:50:00,47.61,47.72,47.59,47.72,18403.0,45.8686,45.9746,45.8493,45.9746,18403.0
2021-09-24 11:55:00,47.72,47.72,47.65,47.66,9480.0,45.9746,45.9746,45.9071,45.9168,9480.0
2021-09-24 12:00:00,47.67,47.71,47.66,47.7,10538.0,45.9264,45.9649,45.9168,45.9553,10538.0
2021-09-24 12:05:00,47.7,47.76,47.68,47.73,8107.0,45.9553,46.0131,45.936,45.9842,8107.0
2021-09-24 12:10:00,47.72,47.72,47.68,47.7,7167.0,45.9746,45.9746,45.936,45.9553,7167.0
2021-09-24 12:15:00,47.69,47.72,47.68,47.68,11803.0,45.9457,45.9746,45.936,45.936,11803.0
2021-09-24 12:20:00,47.67,47.68,47.63,47.65,10716.0,45.9264,45.936,45.8879,45.9071,10716.0
2021-09-24 12:25:00,47.65,47.68,47.63,47.66,12975.0,45.9071,45.936,45.8879,45.9168,12975.0
2021-09-24 12:30:00,47.66,47.72,47.66,47.68,6993.0,45.9168,45.9746,45.9168,45.936,6993.0
2021-09-24 12:35:00,47.68,47.7,47.66,47.69,6799.0,45.936,45.9553,45.9168,45.9457,6799.0
2021-09-24 12:40:00,47.7,47.72,47.69,47.69,5752.0,45.9553,45.9746,45.9457,45.9457,5752.0
2021-09-24 12:45:00,47.68,47.74,47.66,47.74,7793.0,45.936,45.9938,45.9168,45.9938,7793.0
2021-09-24 12:50:00,47.74,47.76,47.69,47.71,25657.0,45.9938,46.0131,45.9457,45.9649,25657.0
2021-09-24 12:55:00,47.71,47.72,47.66,47.68,9865.0,45.9649,45.9746,45.9168,45.936,9865.0
2021-09-24 13:00:00,47.68,47.69,47.65,47.66,6414.0,45.936,45.9457,45.9071,45.9168,6414.0
2021-09-24 13:05:00,47.66,47.68,47.64,47.64,9912.0,45.9168,45.936,45.8975,45.8975,9912.0
2021-09-24 13:10:00,47.65,47.69,47.65,47.65,10736.0,45.9071,45.9457,45.9071,45.9071,10736.0
2021-09-24 13:15:00,47.66,47.66,47.61,47.65,24310.0,45.9168,45.9168,45.8686,45.9071,24310.0
2021-09-24 13:20:00,47.64,47.64,47.54,47.56,14265.0,45.8975,45.8975,45.8012,45.8204,14265.0
2021-09-24 13:25:00,47.56,47.57,47.53,47.57,5913.0,45.8204,45.8301,45.7915,45.8301,5913.0
2021-09-24 13:30:00,47.56,47.59,47.51,47.59,9851.0,45.8204,45.8493,45.7723,45.8493,9851.0
2021-09-24 13:35:00,47.61,47.66,47.59,47.64,10215.0,45.8686,45.9168,45.8493,45.8975,10215.0
2021-09-24 13:40:00,47.64,47.66,47.64,47.65,5373.0,45.8975,45.9168,45.8975,45.9071,5373.0
2021-09-24 13:45:00,47.64,47.66,47.63,47.66,11689.0,45.8975,45.9168,45.8879,45.9168,11689.0
2021-09-24 13:50:00,47.66,47.69,47.63,47.64,9639.0,45.9168,45.9457,45.8879,45.8975,9639.0
2021-09-24 13:55:00,47.63,47.64,47.6,47.6,18705.0,45.8879,45.8975,45.859,45.859,18705.0
2021-09-24 14:00:00,47.6,47.64,47.59,47.59,10988.0,45.859,45.8975,45.8493,45.8493,10988.0
2021-09-24 14:05:00,47.59,47.63,47.59,47.61,15508.0,45.8493,45.8879,45.8493,45.8686,15508.0
2021-09-24 14:10:00,47.62,47.64,47.59,47.59,35689.0,45.8782,45.8975,45.8493,45.8493,35689.0
2021-09-24 14:15:00,47.6,47.63,47.6,47.61,11926.0,45.859,45.8879,45.859,45.8686,11926.0
2021-09-24 14:20:00,47.62,47.67,47.61,47.67,5685.0,45.8782,45.9264,45.8686,45.9264,5685.0
2021-09-24 14:25:00,47.67,47.69,47.61,47.62,13881.0,45.9264,45.9457,45.8686,45.8782,13881.0
2021-09-24 14:30:00,47.64,47.65,47.61,47.63,16102.0,45.8975,45.9071,45.8686,45.8879,16102.0
2021-09-24 14:35:00,47.63,47.63,47.58,47.58,16226.0,45.8879,45.8879,45.8397,45.8397,16226.0
2021-09-24 14:40:00,47.58,47.65,47.58,47.65,6564.0,45.8397,45.9071,45.8397,45.9071,6564.0
2021-09-24 14:45:00,47.66,47.66,47.58,47.6,14788.0,45.9168,45.9168,45.8397,45.859,14788.0
2021-09-24 14:50:00,47.61,47.66,47.61,47.65,5595.0,45.8686,45.9168,45.8686,45.9071,5595.0
2021-09-24 14:55:00,47.66,47.68,47.64,47.65,17059.0,45.9168,45.936,45.8975,45.9071,17059.0
2021-09-24 15:00:00,47.65,47.66,47.62,47.65,13235.0,45.9071,45.9168,45.8782,45.9071,13235.0
2021-09-24 15:05:00,47.65,47.66,47.6,47.6,16549.0,45.9071,45.9168,45.859,45.859,16549.0
2021-09-24 15:10:00,47.6,47.63,47.59,47.63,14174.0,45.859,45.8879,45.8493,45.8879,14174.0
2021-09-24 15:15:00,47.63,47.65,47.62,47.63,8685.0,45.8879,45.9071,45.8782,45.8879,8685.0
2021-09-24 15:20:00,47.63,47.69,47.6,47.68,15339.0,45.8879,45.9457,45.859,45.936,15339.0
2021-09-24 15:25:00,47.68,47.68,47.62,47.64,16861.0,45.936,45.936,45.8782,45.8975,16861.0
2021-09-24 15:30:00,47.65,47.66,47.55,47.55,37191.0,45.9071,45.9168,45.8108,45.8108,37191.0
2021-09-24 15:35:00,47.55,47.61,47.55,47.59,42818.0,45.8108,45.8686,45.8108,45.8493,42818.0
2021-09-24 15:40:00,47.59,47.59,47.52,47.56,43996.0,45.8493,45.8493,45.7819,45.8204,43996.0
2021-09-24 15:45:00,47.55,47.63,47.55,47.61,46611.0,45.8108,45.8879,45.8108,45.8686,46611.0
2021-09-24 15:50:00,47.6,47.61,47.56,47.58,71167.0,45.859,45.8686,45.8204,45.8397,71167.0
2021-09-24 15:55:00,47.58,47.58,47.39,47.49,206384.0,45.8397,45.8397,45.6566,45.753,206384.0
2021-09-27 09:30:00,47.25,47.26,46.87,47.05,61741.0,45.5218,45.5314,45.1557,45.3291,61741.0
2021-09-27 09:35:00,47.04,47.34,47.04,47.23,27540.0,45.3195,45.6085,45.3195,45.5025,27540.0
2021-09-27 09:40:00,47.23,47.39,47.05,47.38,27753.0,45.5025,45.6566,45.3291,45.647,27753.0
2021-09-27 09:45:00,47.36,47.44,47.18,47.39,34741.0,45.6277,45.7048,45.4543,45.6566,34741.0
2021-09-27 09:50:00,47.36,47.56,47.29,47.56,19616.0,45.6277,45.8204,45.5603,45.8204,19616.0
2021-09-27 09:55:00,47.54,47.79,47.52,47.62,71183.0,45.8012,46.042,45.7819,45.8782,71183.0
2021-09-27 10:00:00,47.6,47.72,47.59,47.7,22303.0,45.859,45.9746,45.8493,45.9553,22303.0
2021-09-27 10:05:00,47.68,47.77,47.63,47.76,18324.0,45.936,46.0227,45.8879,46.0131,18324.0
2021-09-27 10:10:00,47.75,47.95,47.74,47.87,23133.0,46.0035,46.1962,45.9938,46.1191,23133.0
2021-09-27 10:15:00,47.9,47.91,47.79,47.81,17436.0,46.148,46.1576,46.042,46.0613,17436.0
2021-09-27 10:20:00,47.8,47.83,47.69,47.7,11606.0,46.0517,46.0806,45.9457,45.9553,11606.0
2021-09-27 10:25:00,47.67,47.68,47.53,47.6,26685.0,45.9264,45.936,45.7915,45.859,26685.0
2021-09-27 10:30:00,47.59,47.66,47.54,47.58,23521.0,45.8493,45.9168,45.8012,45.8397,23521.0
2021-09-27 10:35:00,47.58,47.6,47.54,47.57,12989.0,45.8397,45.859,45.8012,45.8301,12989.0
2021-09-27 10:40:00,47.58,47.7,47.57,47.65,12944.0,45.8397,45.9553,45.8301,45.9071,12944.0
2021-09-27 10:45:00,47.66,47.69,47.55,47.55,14646.0,45.9168,45.9457,45.8108,45.8108,14646.0
2021-09-27 10:50:00,47.56,47.59,47.52,47.57,11268.0,45.8204,45.8493,45.7819,45.8301,11268.0
2021-09-27 10:55:00,47.56,47.65,47.53,47.65,14109.0,45.8204,45.9071,45.7915,45.9071,14109.0
2021-09-27 11:00:00,47.66,47.73,47.63,47.67,24088.0,45.9168,45.9842,45.8879,45.9264,24088.0
2021-09-27 11:05:00,47.67,47.7,47.64,47.66,15735.0,45.9264,45.9553,45.8975,45.9168,15735.0
2021-09-27 11:10:00,47.65,47.77,47.62,47.73,13105.0,45.9071,46.0227,45.8782,45.9842,13105.0
2021-09-27 11:15:00,47.73,47.77,47.69,47.75,15756.0,45.9842,46.0227,45.9457,46.0035,15756.0
2021-09-27 11:20:00,47.75,47.79,47.74,47.79,10053.0,46.0035,46.042,45.9938,46.042,10053.0
2021-09-27 11:25:00,47.78,47.84,47.76,47.83,10597.0,46.0324,46.0902,46.0131,46.0806,10597.0
2021-09-27 11:30:00,47.83,47.9,47.82,47.87,12339.0,46.0806,46.148,46.0709,46.1191,12339.0
2021-09-27 11:35:00,47.87,47.9,47.84,47.85,9674.0,46.1191,46.148,46.0902,46.0998,9674.0
2021-09-27 11:40:00,47.84,47.85,47.81,47.85,8683.0,46.0902,46.0998,46.0613,46.0998,8683.0
2021-09-27 11:45:00,47.83,47.9,47.81,47.86,18205.0,46.0806,46.148,46.0613,46.1095,18205.0
2021-09-27 11:50:00,47.86,47.86,47.81,47.82,10582.0,46.1095,46.1095,46.0613,46.0709,10582.0
2021-09-27 11:55:00,47.8,47.8,47.74,47.8,12696.0,46.0517,46.0517,45.9938,46.0517,12696.0
2021-09-27 12:00:00,47.79,47.95,47.78,47.94,43691.0,46.042,46.1962,46.0324,46.1865,43691.0
2021-09-27 12:05:00,47.93,47.98,47.91,47.92,16620.0,46.1769,46.2251,46.1576,46.1673,16620.0
2021-09-27 12:10:00,47.92,48.02,47.92,48.02,23464.0,46.1673,46.2636,46.1673,46.2636,23464.0
2021-09-27 12:15:00,48.01,48.05,48.01,48.02,20880.0,46.254,46.2925,46.254,46.2636,20880.0
2021-09-27 12:20:00,48.03,48.05,48.0,48.05,23159.0,46.2732,46.2925,46.2443,46.2925,23159.0
2021-09-27 12:25:00,48.05,48.08,48.03,48.08,17927.0,46.2925,46.3214,46.2732,46.3214,17927.0
2021-09-27 12:30:00,48.08,48.14,48.05,48.14,15575.0,46.3214,46.3792,46.2925,46.3792,15575.0
2021-09-27 12:35:00,48.12,48.13,48.07,48.07,17952.0,46.3599,46.3696,46.3118,46.3118,17952.0
2021-09-27 12:40:00,48.07,48.11,48.07,48.11,15147.0,46.3118,46.3503,46.3118,46.3503,15147.0
2021-09-27 12:45:00,48.11,48.16,48.09,48.11,45393.0,46.3503,46.3985,46.331,46.3503,45393.0
2021-09-27 12:50:00,48.1,48.12,48.06,48.07,15312.0,46.3407,46.3599,46.3021,46.3118,15312.0
2021-09-27 12:55:00,48.07,48.13,48.01,48.02,22404.0,46.3118,46.3696,46.254,46.2636,22404.0
2021-09-27 13:00:00,48.02,48.06,47.99,48.0,14458.0,46.2636,46.3021,46.2347,46.2443,14458.0
2021-09-27 13:05:00,48.01,48.01,47.95,47.97,19815.0,46.254,46.254,46.1962,46.2154,19815.0
2021-09-27 13:10:00,47.99,48.01,47.98,47.98,17309.0,46.2347,46.254,46.2251,46.2251,17309.0
2021-09-27 13:15:00,48.0,48.03,48.0,48.01,14027.0,46.2443,46.2732,46.2443,46.254,14027.0
2021-09-27 13:20:00,48.02,48.09,48.0,48.0,18849.0,46.2636,46.331,46.2443,46.2443,18849.0
2021-09-27 13:25:00,48.01,48.03,47.95,48.02,24907.0,46.254,46.2732,46.1962,46.2636,24907.0
2021-09-27 13:30:00,48.02,48.02,48.0,48.01,12979.0,46.2636,46.2636,46.2443,46.254,12979.0
2021-09-27 13:35:00,48.01,48.09,47.99,48.09,17786.0,46.254,46.331,46.2347,46.331,17786.0
2021-09-27 13:40:00,48.08,48.1,48.05,48.05,14245.0,46.3214,46.3407,46.2925,46.2925,14245.0
2021-09-27 13:45:00,48.05,48.12,48.04,48.11,13619.0,46.2925,46.3599,46.2829,46.3503,13619.0
2021-09-27 13:50:00,48.12,48.13,48.07,48.1,14003.0,46.3599,46.3696,46.3118,46.3407,14003.0
2021-09-27 13:55:00,48.1,48.21,48.1,48.15,24252.0,46.3407,46.4467,46.3407,46.3889,24252.0
2021-09-27 14:00:00,48.14,48.2,48.14,48.19,15857.0,46.3792,46.437,46.3792,46.4274,15857.0
2021-09-27 14:05:00,48.19,48.21,48.17,48.19,26627.0,46.4274,46.4467,46.4081,46.4274,26627.0
2021-09-27 14:10:00,48.2,48.25,48.16,48.25,18168.0,46.437,46.4852,46.3985,46.4852,18168.0
2021-09-27 14:15:00,48.25,48.28,48.22,48.26,18463.0,46.4852,46.5141,46.4563,46.4948,18463.0
2021-09-27 14:20:00,48.26,48.27,48.2,48.21,12770.0,46.4948,46.5045,46.437,46.4467,12770.0
2021-09-27 14:25:00,48.21,48.23,48.18,48.19,20170.0,46.4467,46.4659,46.4178,46.4274,20170.0
2021-09-27 14:30:00,48.19,48.23,48.16,48.22,14319.0,46.4274,46.4659,46.3985,46.4563,14319.0
2021-09-27 14:35:00,48.22,48.25,48.19,48.19,21793.0,46.4563,46.4852,46.4274,46.4274,21793.0
2021-09-27 14:40:00,48.19,48.19,48.13,48.17,33529.0,46.4274,46.4274,46.3696,46.4081,33529.0
2021-09-27 14:45:00,48.17,48.21,48.15,48.19,32052.0,46.4081,46.4467,46.3889,46.4274,32052.0
2021-09-27 14:50:00,48.2,48.26,48.19,48.26,24193.0,46.437,46.4948,46.4274,46.4948,24193.0
2021-09-27 14:55:00,48.26,48.31,48.25,48.27,22153.0,46.4948,46.543,46.4852,46.5045,22153.0
2021-09-27 15:00:00,48.28,48.28,48.16,48.17,22813.0,46.5141,46.5141,46.3985,46.4081,22813.0
2021-09-27 15:05:00,48.18,48.24,48.16,48.24,19964.0,46.4178,46.4756,46.3985,46.4756,19964.0
2021-09-27 15:10:00,48.24,48.25,48.23,48.23,16331.0,46.4756,46.4852,46.4659,46.4659,16331.0
2021-09-27 15:15:00,48.23,48.27,48.23,48.27,52336.0,46.4659,46.5045,46.4659,46.5045,52336.0
2021-09-27 15:20:00,48.27,48.38,48.26,48.37,26268.0,46.5045,46.6104,46.4948,46.6008,26268.0
2021-09-27 15:25:00,48.37,48.37,48.31,48.35,25628.0,46.6008,46.6008,46.543,46.5815,25628.0
2021-09-27 15:30:00,48.36,48.39,48.34,48.38,33324.0,46.5912,46.6201,46.5719,46.6104,33324.0
2021-09-27 15:35:00,48.39,48.43,48.36,48.42,59032.0,46.6201,46.6586,46.5912,46.649,59032.0
2021-09-27 15:40:00,48.43,48.48,48.38,48.46,83808.0,46.6586,46.7068,46.6104,46.6875,83808.0
2021-09-27 15:45:00,48.46,48.47,48.38,48.38,96574.0,46.6875,46.6971,46.6104,46.6104,96574.0
2021-09-27 15:50:00,48.38,48.38,48.3,48.34,169198.0,46.6104,46.6104,46.5334,46.5719,169198.0
2021-09-27 15:55:00,48.34,48.38,48.3,48.34,370988.0,46.5719,46.6104,46.5334,46.5719,370988.0
2021-09-28 09:30:00,47.84,48.14,47.62,48.1,50258.0,46.0902,46.3792,45.8782,46.3407,50258.0
2021-09-28 09:35:00,48.15,48.26,48.0,48.16,23318.0,46.3889,46.4948,46.2443,46.3985,23318.0
2021-09-28 09:40:00,48.05,48.43,47.95,48.23,23257.0,46.2925,46.6586,46.1962,46.4659,23257.0
2021-09-28 09:45:00,48.18,48.28,47.91,48.05,14327.0,46.4178,46.5141,46.1576,46.2925,14327.0
2021-09-28 09:50:00,48.0,48.0,47.68,47.69,18699.0,46.2443,46.2443,45.936,45.9457,18699.0
2021-09-28 09:55:00,47.69,47.83,47.66,47.7,11611.0,45.9457,46.0806,45.9168,45.9553,11611.0
2021-09-28 10:00:00,47.68,47.7,47.56,47.6,30385.0,45.936,45.9553,45.8204,45.859,30385.0
2021-09-28 10:05:00,47.59,47.67,47.51,47.53,28249.0,45.8493,45.9264,45.7723,45.7915,28249.0
2021-09-28 10:10:00,47.51,47.55,47.43,47.43,11456.0,45.7723,45.8108,45.6952,45.6952,11456.0
2021-09-28 10:15:00,47.47,47.53,47.4,47.5,32840.0,45.7337,45.7915,45.6663,45.7626,32840.0
2021-09-28 10:20:00,47.5,47.55,47.37,47.53,24458.0,45.7626,45.8108,45.6374,45.7915,24458.0
2021-09-28 10:25:00,47.56,47.56,47.41,47.55,13042.0,45.8204,45.8204,45.6759,45.8108,13042.0
2021-09-28 10:30:00,47.52,47.61,47.46,47.55,10663.0,45.7819,45.8686,45.7241,45.8108,10663.0
2021-09-28 10:35:00,47.53,47.76,47.43,47.71,12511.0,45.7915,46.0131,45.6952,45.9649,12511.0
2021-09-28 10:40:00,47.7,47.72,47.56,47.72,12508.0,45.9553,45.9746,45.8204,45.9746,12508.0
2021-09-28 10:45:00,47.69,47.71,47.62,47.7,12496.0,45.9457,45.9649,45.8782,45.9553,12496.0
2021-09-28 10:50:00,47.71,47.81,47.63,47.74,19049.0,45.9649,46.0613,45.8879,45.9938,19049.0
2021-09-28 10:55:00,47.7,47.78,47.62,47.69,17015.0,45.9553,46.0324,45.8782,45.9457,17015.0
2021-09-28 11:00:00,47.71,47.76,47.54,47.56,14527.0,45.9649,46.0131,45.8012,45.8204,14527.0
2021-09-28 11:05:00,47.57,47.63,47.47,47.53,68129.0,45.8301,45.8879,45.7337,45.7915,68129.0
2021-09-28 11:10:00,47.54,47.56,47.35,47.38,14121.0,45.8012,45.8204,45.6181,45.647,14121.0
2021-09-28 11:15:00,47.36,47.38,47.2,47.38,7228.0,45.6277,45.647,45.4736,45.647,7228.0
2021-09-28 11:20:00,47.34,47.41,47.27,47.35,9671.0,45.6085,45.6759,45.541,45.6181,9671.0
2021-09-28 11:25:00,47.35,47.35,47.25,47.3,10970.0,45.6181,45.6181,45.5218,45.5699,10970.0
2021-09-28 11:30:00,47.28,47.3,47.21,47.29,9209.0,45.5507,45.5699,45.4832,45.5603,9209.0
2021-09-28 11:35:00,47.29,47.31,47.2,47.26,10827.0,45.5603,45.5796,45.4736,45.5314,10827.0
2021-09-28 11:40:00,47.27,47.29,47.24,47.25,6531.0,45.541,45.5603,45.5121,45.5218,6531.0
2021-09-28 11:45:00,47.23,47.23,47.1,47.14,33569.0,45.5025,45.5025,45.3773,45.4158,33569.0
2021-09-28 11:50:00,47.17,47.17,47.07,47.1,8395.0,45.4447,45.4447,45.3484,45.3773,8395.0
2021-09-28 11:55:00,47.09,47.11,47.04,47.07,14080.0,45.3676,45.3869,45.3195,45.3484,14080.0
2021-09-28 12:00:00,47.06,47.06,46.97,46.97,13024.0,45.3387,45.3387,45.252,45.252,13024.0
2021-09-28 12:05:00,46.96,46.97,46.87,46.94,8969.0,45.2424,45.252,45.1557,45.2231,8969.0
2021-09-28 12:10:00,46.95,47.13,46.93,47.11,27710.0,45.2327,45.4062,45.2135,45.3869,27710.0
2021-09-28 12:15:00,47.12,47.23,47.1,47.19,31635.0,45.3965,45.5025,45.3773,45.464,31635.0
2021-09-28 12:20:00,47.2,47.2,47.08,47.12,5573.0,45.4736,45.4736,45.358,45.3965,5573.0
2021-09-28 12:25:00,47.13,47.15,47.09,47.12,14751.0,45.4062,45.4254,45.3676,45.3965,14751.0
2021-09-28 12:30:00,47.11,47.18,47.08,47.18,14709.0,45.3869,45.4543,45.358,45.4543,14709.0
2021-09-28 12:35:00,47.17,47.17,47.11,47.17,17260.0,45.4447,45.4447,45.3869,45.4447,17260.0
2021-09-28 12:40:00,47.16,47.19,47.14,47.16,21477.0,45.4351,45.464,45.4158,45.4351,21477.0
2021-09-28 12:45:00,47.15,47.17,47.13,47.16,20621.0,45.4254,45.4447,45.4062,45.4351,20621.0
2021-09-28 12:50:00,47.17,47.22,47.14,47.17,14798.0,45.4447,45.4929,45.4158,45.4447,14798.0
2021-09-28 12:55:00,47.16,47.31,47.16,47.26,6279.0,45.4351,45.5796,45.4351,45.5314,6279.0
2021-09-28 13:00:00,47.26,47.29,47.22,47.23,10763.0,45.5314,45.5603,45.4929,45.5025,10763.0
2021-09-28 13:05:00,47.22,47.33,47.15,47.31,17142.0,45.4929,45.5988,45.4254,45.5796,17142.0
2021-09-28 13:10:00,47.32,47.33,47.26,47.33,20533.0,45.5892,45.5988,45.5314,45.5988,20533.0
2021-09-28 13:15:00,47.33,47.4,47.29,47.35,33784.0,45.5988,45.6663,45.5603,45.6181,33784.0
2021-09-28 13:20:00,47.34,47.39,47.33,47.37,8756.0,45.6085,45.6566,45.5988,45.6374,8756.0
2021-09-28 13:25:00,47.39,47.44,47.35,47.38,19733.0,45.6566,45.7048,45.6181,45.647,19733.0
2021-09-28 13:30:00,47.37,47.37,47.3,47.31,8064.0,45.6374,45.6374,45.5699,45.5796,8064.0
2021-09-28 13:35:00,47.31,47.35,47.28,47.33,12293.0,45.5796,45.6181,45.5507,45.5988,12293.0
2021-09-28 13:40:00,47.34,47.4,47.27,47.3,14225.0,45.6085,45.6663,45.541,45.5699,14225.0
2021-09-28 13:45:00,47.29,47.33,47.26,47.32,7535.0,45.5603,45.5988,45.5314,45.5892,7535.0
2021-09-28 13:50:00,47.32,47.35,47.29,47.31,12333.0,45.5892,45.6181,45.5603,45.5796,12333.0
2021-09-28 13:55:00,47.31,47.33,47.29,47.29,9735.0,45.5796,45.5988,45.5603,45.5603,9735.0
2021-09-28 14:00:00,47.28,47.33,47.23,47.24,13269.0,45.5507,45.5988,45.5025,45.5121,13269.0
2021-09-28 14:05:00,47.23,47.27,47.2,47.22,10447.0,45.5025,45.541,45.4736,45.4929,10447.0
2021-09-28 14:10:00,47.21,47.22,47.14,47.22,12990.0,45.4832,45.4929,45.4158,45.4929,12990.0
2021-09-28 14:15:00,47.24,47.34,47.24,47.31,14493.0,45.5121,45.6085,45.5121,45.5796,14493.0
2021-09-28 14:20:00,47.31,47.32,47.27,47.29,12024.0,45.5796,45.5892,45.541,45.5603,12024.0
2021-09-28 14:25:00,47.29,47.31,47.26,47.31,8044.0,45.5603,45.5796,45.5314,45.5796,8044.0
2021-09-28 14:30:00,47.3,47.3,47.24,47.28,13963.0,45.5699,45.5699,45.5121,45.5507,13963.0
2021-09-28 14:35:00,47.27,47.28,47.23,47.24,10809.0,45.541,45.5507,45.5025,45.5121,10809.0
2021-09-28 14:40:00,47.24,47.33,47.24,47.31,16254.0,45.5121,45.5988,45.5121,45.5796,16254.0
2021-09-28 14:45:00,47.31,47.47,47.31,47.45,12308.0,45.5796,45.7337,45.5796,45.7145,12308.0
2021-09-28 14:50:00,47.49,47.49,47.42,47.45,7921.0,45.753,45.753,45.6856,45.7145,7921.0
2021-09-28 14:55:00,47.46,47.54,47.45,47.51,9482.0,45.7241,45.8012,45.7145,45.7723,9482.0
2021-09-28 15:00:00,47.49,47.53,47.45,47.52,25097.0,45.753,45.7915,45.7145,45.7819,25097.0
2021-09-28 15:05:00,47.51,47.58,47.45,47.56,17201.0,45.7723,45.8397,45.7145,45.8204,17201.0
2021-09-28 15:10:00,47.57,47.58,47.52,47.54,6882.0,45.8301,45.8397,45.7819,45.8012,6882.0
2021-09-28 15:15:00,47.53,47.6,47.52,47.52,11598.0,45.7915,45.859,45.7819,45.7819,11598.0
2021-09-28 15:20:00,47.52,47.52,47.41,47.42,12364.0,45.7819,45.7819,45.6759,45.6856,12364.0
2021-09-28 15:25:00,47.4,47.41,47.34,47.36,11196.0,45.6663,45.6759,45.6085,45.6277,11196.0
2021-09-28 15:30:00,47.34,47.38,47.3,47.32,15182.0,45.6085,45.647,45.5699,45.5892,15182.0
2021-09-28 15:35:00,47.32,47.38,47.28,47.32,24022.0,45.5892,45.647,45.5507,45.5892,24022.0
2021-09-28 15:40:00,47.32,47.42,47.32,47.33,18998.0,45.5892,45.6856,45.5892,45.5988,18998.0
2021-09-28 15:45:00,47.34,47.35,47.25,47.26,38447.0,45.6085,45.6181,45.5218,45.5314,38447.0
2021-09-28 15:50:00,47.24,47.32,47.18,47.32,92634.0,45.5121,45.5892,45.4543,45.5892,92634.0
2021-09-28 15:55:00,47.33,47.33,47.17,47.18,168873.0,45.5988,45.5988,45.4447,45.4543,168873.0
2021-09-29 09:30:00,47.38,47.77,47.38,47.61,61504.0,45.647,46.0227,45.647,45.8686,61504.0
2021-09-29 09:35:00,47.58,47.84,47.51,47.79,11139.0,45.8397,46.0902,45.7723,46.042,11139.0
2021-09-29 09:40:00,47.8,48.01,47.8,47.88,6814.0,46.0517,46.254,46.0517,46.1287,6814.0
2021-09-29 09:45:00,47.8,47.83,47.64,47.64,8968.0,46.0517,46.0806,45.8975,45.8975,8968.0
2021-09-29 09:50:00,47.69,47.96,47.67,47.9,8614.0,45.9457,46.2058,45.9264,46.148,8614.0
2021-09-29 09:55:00,47.87,47.88,47.49,47.62,28700.0,46.1191,46.1287,45.753,45.8782,28700.0
2021-09-29 10:00:00,47.62,47.79,47.6,47.72,23920.0,45.8782,46.042,45.859,45.9746,23920.0
2021-09-29 10:05:00,47.71,47.88,47.7,47.81,9934.0,45.9649,46.1287,45.9553,46.0613,9934.0
2021-09-29 10:10:00,47.83,47.87,47.76,47.8,10856.0,46.0806,46.1191,46.0131,46.0517,10856.0
2021-09-29 10:15:00,47.8,48.07,47.79,48.07,14453.0,46.0517,46.3118,46.042,46.3118,14453.0
2021-09-29 10:20:00,48.08,48.11,48.01,48.04,13864.0,46.3214,46.3503,46.254,46.2829,13864.0
2021-09-29 10:25:00,48.01,48.12,48.01,48.09,15028.0,46.254,46.3599,46.254,46.331,15028.0
2021-09-29 10:30:00,48.05,48.23,48.05,48.21,13239.0,46.2925,46.4659,46.2925,46.4467,13239.0
2021-09-29 10:35:00,48.19,48.22,48.14,48.17,6924.0,46.4274,46.4563,46.3792,46.4081,6924.0
2021-09-29 10:40:00,48.2,48.25,48.18,48.19,9260.0,46.437,46.4852,46.4178,46.4274,9260.0
2021-09-29 10:45:00,48.23,48.26,48.15,48.15,6502.0,46.4659,46.4948,46.3889,46.3889,6502.0
2021-09-29 10:50:00,48.14,48.19,48.08,48.13,11574.0,46.3792,46.4274,46.3214,46.3696,11574.0
2021-09-29 10:55:00,48.14,48.22,48.1,48.21,8806.0,46.3792,46.4563,46.3407,46.4467,8806.0
2021-09-29 11:00:00,48.19,48.28,48.18,48.25,12575.0,46.4274,46.5141,46.4178,46.4852,12575.0
2021-09-29 11:05:00,48.26,48.3,48.21,48.26,12696.0,46.4948,46.5334,46.4467,46.4948,12696.0
2021-09-29 11:10:00,48.25,48.27,48.14,48.2,12761.0,46.4852,46.5045,46.3792,46.437,12761.0
2021-09-29 11:15:00,48.2,48.24,48.19,48.23,5093.0,46.437,46.4756,46.4274,46.4659,5093.0
2021-09-29 11:20:00,48.22,48.23,48.14,48.2,32500.0,46.4563,46.4659,46.3792,46.437,32500.0
2021-09-29 11:25:00,48.19,48.21,48.12,48.16,7085.0,46.4274,46.4467,46.3599,46.3985,7085.0
2021-09-29 11:30:00,48.15,48.18,48.11,48.18,10922.0,46.3889,46.4178,46.3503,46.4178,10922.0
2021-09-29 11:35:00,48.17,48.17,48.06,48.1,14690.0,46.4081,46.4081,46.3021,46.3407,14690.0
2021-09-29 11:40:00,48.12,48.13,48.06,48.12,8716.0,46.3599,46.3696,46.3021,46.3599,8716.0
2021-09-29 11:45:00,48.11,48.13,48.04,48.13,9767.0,46.3503,46.3696,46.2829,46.3696,9767.0
2021-09-29 11:50:00,48.14,48.16,48.1,48.11,9770.0,46.3792,46.3985,46.3407,46.3503,9770.0
2021-09-29 11:55:00,48.1,48.18,48.1,48.14,6277.0,46.3407,46.4178,46.3407,46.3792,6277.0
2021-09-29 12:00:00,48.11,48.14,48.1,48.1,6861.0,46.3503,46.3792,46.3407,46.3407,6861.0
2021-09-29 12:05:00,48.1,48.14,48.06,48.09,5392.0,46.3407,46.3792,46.3021,46.331,5392.0
2021-09-29 12:10:00,48.08,48.1,48.04,48.07,11327.0,46.3214,46.3407,46.2829,46.3118,11327.0
2021-09-29 12:15:00,48.06,48.11,48.03,48.11,9670.0,46.3021,46.3503,46.2732,46.3503,9670.0
2021-09-29 12:20:00,48.1,48.1,48.0,48.03,11460.0,46.3407,46.3407,46.2443,46.2732,11460.0
2021-09-29 12:25:00,48.02,48.04,47.97,47.97,9569.0,46.2636,46.2829,46.2154,46.2154,9569.0
2021-09-29 12:30:00,47.98,48.0,47.93,47.99,6616.0,46.2251,46.2443,46.1769,46.2347,6616.0
2021-09-29 12:35:00,47.99,47.99,47.93,47.95,7706.0,46.2347,46.2347,46.1769,46.1962,7706.0
2021-09-29 12:40:00,47.93,47.98,47.93,47.96,6075.0,46.1769,46.2251,46.1769,46.2058,6075.0
2021-09-29 12:45:00,47.93,47.96,47.89,47.95,8435.0,46.1769,46.2058,46.1384,46.1962,8435.0
2021-09-29 12:50:00,47.94,47.98,47.93,47.96,14830.0,46.1865,46.2251,46.1769,46.2058,14830.0
2021-09-29 12:55:00,47.98,48.05,47.98,48.02,8087.0,46.2251,46.2925,46.2251,46.2636,8087.0
2021-09-29 13:00:00,48.04,48.07,48.0,48.07,19929.0,46.2829,46.3118,46.2443,46.3118,19929.0
2021-09-29 13:05:00,48.07,48.15,48.07,48.12,8519.0,46.3118,46.3889,46.3118,46.3599,8519.0
2021-09-29 13:10:00,48.11,48.17,48.09,48.15,10000.0,46.3503,46.4081,46.331,46.3889,10000.0
2021-09-29 13:15:00,48.13,48.26,48.13,48.2,8482.0,46.3696,46.4948,46.3696,46.437,8482.0
2021-09-29 13:20:00,48.2,48.23,48.17,48.21,14442.0,46.437,46.4659,46.4081,46.4467,14442.0
2021-09-29 13:25:00,48.22,48.22,48.15,48.16,3721.0,46.4563,46.4563,46.3889,46.3985,3721.0
2021-09-29 13:30:00,48.16,48.17,48.09,48.14,11034.0,46.3985,46.4081,46.331,46.3792,11034.0
2021-09-29 13:35:00,48.13,48.13,48.06,48.08,7016.0,46.3696,46.3696,46.3021,46.3214,7016.0
2021-09-29 13:40:00,48.09,48.13,48.05,48.1,15202.0,46.331,46.3696,46.2925,46.3407,15202.0
2021-09-29 13:45:00,48.1,48.16,48.03,48.12,9232.0,46.3407,46.3985,46.2732,46.3599,9232.0
2021-09-29 13:50:00,48.12,48.23,48.1,48.23,9890.0,46.3599,46.4659,46.3407,46.4659,9890.0
2021-09-29 13:55:00,48.22,48.24,48.15,48.21,10245.0,46.4563,46.4756,46.3889,46.4467,10245.0
2021-09-29 14:00:00,48.21,48.22,48.17,48.17,11028.0,46.4467,46.4563,46.4081,46.4081,11028.0
2021-09-29 14:05:00,48.16,48.19,48.13,48.18,13034.0,46.3985,46.4274,46.3696,46.4178,13034.0
2021-09-29 14:10:00,48.19,48.25,48.18,48.22,11007.0,46.4274,46.4852,46.4178,46.4563,11007.0
2021-09-29 14:15:00,48.22,48.24,48.2,48.23,4682.0,46.4563,46.4756,46.437,46.4659,4682.0
2021-09-29 14:20:00,48.23,48.27,48.22,48.22,6648.0,46.4659,46.5045,46.4563,46.4563,6648.0
2021-09-29 14:25:00,48.2,48.26,48.2,48.25,13577.0,46.437,46.4948,46.437,46.4852,13577.0
2021-09-29 14:30:00,48.25,48.26,48.21,48.23,3794.0,46.4852,46.4948,46.4467,46.4659,3794.0
2021-09-29 14:35:00,48.23,48.23,48.19,48.19,4708.0,46.4659,46.4659,46.4274,46.4274,4708.0
2021-09-29 14:40:00,48.2,48.24,48.19,48.24,6547.0,46.437,46.4756,46.4274,46.4756,6547.0
2021-09-29 14:45:00,48.23,48.25,48.17,48.18,11248.0,46.4659,46.4852,46.4081,46.4178,11248.0
2021-09-29 14:50:00,48.18,48.22,48.16,48.2,6968.0,46.4178,46.4563,46.3985,46.437,6968.0
2021-09-29 14:55:00,48.18,48.21,48.17,48.19,10044.0,46.4178,46.4467,46.4081,46.4274,10044.0
2021-09-29 15:00:00,48.19,48.22,48.15,48.16,13582.0,46.4274,46.4563,46.3889,46.3985,13582.0
2021-09-29 15:05:00,48.16,48.19,48.15,48.19,10781.0,46.3985,46.4274,46.3889,46.4274,10781.0
2021-09-29 15:10:00,48.17,48.19,48.14,48.18,12748.0,46.4081,46.4274,46.3792,46.4178,12748.0
2021-09-29 15:15:00,48.17,48.25,48.17,48.23,12251.0,46.4081,46.4852,46.4081,46.4659,12251.0
2021-09-29 15:20:00,48.23,48.24,48.09,48.12,12327.0,46.4659,46.4756,46.331,46.3599,12327.0
2021-09-29 15:25:00,48.12,48.15,48.09,48.09,10929.0,46.3599,46.3889,46.331,46.331,10929.0
2021-09-29 15:30:00,48.1,48.13,48.09,48.13,13587.0,46.3407,46.3696,46.331,46.3696,13587.0
2021-09-29 15:35:00,48.14,48.16,48.04,48.05,11615.0,46.3792,46.3985,46.2829,46.2925,11615.0
2021-09-29 15:40:00,48.05,48.07,48.01,48.02,17389.0,46.2925,46.3118,46.254,46.2636,17389.0
2021-09-29 15:45:00,48.02,48.02,47.96,47.98,17260.0,46.2636,46.2636,46.2058,46.2251,17260.0
2021-09-29 15:50:00,47.98,48.02,47.89,47.91,37664.0,46.2251,46.2636,46.1384,46.1576,37664.0
2021-09-29 15:55:00,47.9,47.96,47.86,47.94,97019.0,46.148,46.2058,46.1095,46.1865,97019.0
2021-09-30 09:30:00,48.1,48.16,47.84,47.91,18865.0,46.3407,46.3985,46.0902,46.1576,18865.0
2021-09-30 09:35:00,47.86,47.88,47.63,47.68,9461.0,46.1095,46.1287,45.8879,45.936,9461.0
2021-09-30 09:40:00,47.63,47.77,47.58,47.71,11273.0,45.8879,46.0227,45.8397,45.9649,11273.0
2021-09-30 09:45:00,47.74,47.9,47.71,47.84,6168.0,45.9938,46.148,45.9649,46.0902,6168.0
2021-09-30 09:50:00,47.88,47.96,47.79,47.91,6765.0,46.1287,46.2058,46.042,46.1576,6765.0
2021-09-30 09:55:00,47.91,47.92,47.72,47.76,7576.0,46.1576,46.1673,45.9746,46.0131,7576.0
2021-09-30 10:00:00,47.72,47.72,47.57,47.57,10178.0,45.9746,45.9746,45.8301,45.8301,10178.0
2021-09-30 10:05:00,47.55,47.55,47.42,47.46,8513.0,45.8108,45.8108,45.6856,45.7241,8513.0
2021-09-30 10:10:00,47.51,47.51,47.23,47.23,11422.0,45.7723,45.7723,45.5025,45.5025,11422.0
2021-09-30 10:15:00,47.24,47.31,47.21,47.26,13868.0,45.5121,45.5796,45.4832,45.5314,13868.0
2021-09-30 10:20:00,47.29,47.29,47.12,47.17,8203.0,45.5603,45.5603,45.3965,45.4447,8203.0
2021-09-30 10:25:00,47.17,47.2,47.06,47.13,5101.0,45.4447,45.4736,45.3387,45.4062,5101.0
2021-09-30 10:30:00,47.12,47.21,47.07,47.19,6862.0,45.3965,45.4832,45.3484,45.464,6862.0
2021-09-30 10:35:00,47.16,47.24,47.11,47.24,20249.0,45.4351,45.5121,45.3869,45.5121,20249.0
2021-09-30 10:40:00,47.22,47.23,47.15,47.19,10784.0,45.4929,45.5025,45.4254,45.464,10784.0
2021-09-30 10:45:00,47.18,47.28,47.14,47.28,11176.0,45.4543,45.5507,45.4158,45.5507,11176.0
2021-09-30 10:50:00,47.26,47.29,47.13,47.17,8344.0,45.5314,45.5603,45.4062,45.4447,8344.0
2021-09-30 10:55:00,47.15,47.16,47.1,47.15,8995.0,45.4254,45.4351,45.3773,45.4254,8995.0
2021-09-30 11:00:00,47.15,47.19,47.12,47.19,11370.0,45.4254,45.464,45.3965,45.464,11370.0
2021-09-30 11:05:00,47.18,47.2,47.08,47.16,13098.0,45.4543,45.4736,45.358,45.4351,13098.0
2021-09-30 11:10:00,47.16,47.16,47.13,47.14,2839.0,45.4351,45.4351,45.4062,45.4158,2839.0
2021-09-30 11:15:00,47.15,47.2,47.14,47.18,7153.0,45.4254,45.4736,45.4158,45.4543,7153.0
2021-09-30 11:20:00,47.19,47.19,47.1,47.1,8391.0,45.464,45.464,45.3773,45.3773,8391.0
2021-09-30 11:25:00,47.11,47.13,47.04,47.1,6638.0,45.3869,45.4062,45.3195,45.3773,6638.0
2021-09-30 11:30:00,47.09,47.09,46.96,46.99,11683.0,45.3676,45.3676,45.2424,45.2713,11683.0
2021-09-30 11:35:00,46.95,46.98,46.9,46.94,7873.0,45.2327,45.2616,45.1846,45.2231,7873.0
2021-09-30 11:40:00,46.92,46.96,46.89,46.93,10077.0,45.2038,45.2424,45.1749,45.2135,10077.0
2021-09-30 11:45:00,46.92,46.95,46.81,46.86,8508.0,45.2038,45.2327,45.0979,45.146,8508.0
2021-09-30 11:50:00,46.88,46.93,46.84,46.93,6953.0,45.1653,45.2135,45.1268,45.2135,6953.0
2021-09-30 11:55:00,46.92,46.92,46.81,46.83,10193.0,45.2038,45.2038,45.0979,45.1171,10193.0
2021-09-30 12:00:00,46.82,46.84,46.75,46.76,13526.0,45.1075,45.1268,45.0401,45.0497,13526.0
2021-09-30 12:05:00,46.76,46.77,46.6,46.6,9570.0,45.0497,45.0593,44.8955,44.8955,9570.0
2021-09-30 12:10:00,46.6,46.6,46.46,46.52,32322.0,44.8955,44.8955,44.7607,44.8185,32322.0
2021-09-30 12:15:00,46.5,46.55,46.49,46.54,9116.0,44.7992,44.8474,44.7896,44.8377,9116.0
2021-09-30 12:20:00,46.55,46.57,46.43,46.45,10591.0,44.8474,44.8666,44.7318,44.751,10591.0
2021-09-30 12:25:00,46.46,46.54,46.46,46.48,7243.0,44.7607,44.8377,44.7607,44.7799,7243.0
2021-09-30 12:30:00,46.45,46.5,46.43,46.45,11219.0,44.751,44.7992,44.7318,44.751,11219.0
2021-09-30 12:35:00,46.47,46.58,46.45,46.57,13114.0,44.7703,44.8763,44.751,44.8666,13114.0
2021-09-30 12:40:00,46.55,46.57,46.51,46.52,5495.0,44.8474,44.8666,44.8088,44.8185,5495.0
2021-09-30 12:45:00,46.49,46.59,46.47,46.59,4700.0,44.7896,44.8859,44.7703,44.8859,4700.0
2021-09-30 12:50:00,46.56,46.6,46.53,46.59,7138.0,44.857,44.8955,44.8281,44.8859,7138.0
2021-09-30 12:55:00,46.58,46.58,46.46,46.5,6329.0,44.8763,44.8763,44.7607,44.7992,6329.0
2021-09-30 13:00:00,46.52,46.6,46.48,46.59,8855.0,44.8185,44.8955,44.7799,44.8859,8855.0
2021-09-30 13:05:00,46.59,46.63,46.56,46.63,6018.0,44.8859,44.9244,44.857,44.9244,6018.0
2021-09-30 13:10:00,46.62,46.66,46.6,46.6,4568.0,44.9148,44.9533,44.8955,44.8955,4568.0
2021-09-30 13:15:00,46.62,46.67,46.57,46.62,5366.0,44.9148,44.963,44.8666,44.9148,5366.0
2021-09-30 13:20:00,46.61,46.62,46.48,46.48,5394.0,44.9052,44.9148,44.7799,44.7799,5394.0
2021-09-30 13:25:00,46.49,46.51,46.44,46.46,10264.0,44.7896,44.8088,44.7414,44.7607,10264.0
2021-09-30 13:30:00,46.45,46.45,46.37,46.39,9865.0,44.751,44.751,44.674,44.6932,9865.0
2021-09-30 13:35:00,46.36,46.42,46.33,46.41,8040.0,44.6643,44.7221,44.6354,44.7125,8040.0
2021-09-30 13:40:00,46.38,46.46,46.38,46.46,6751.0,44.6836,44.7607,44.6836,44.7607,6751.0
2021-09-30 13:45:00,46.45,46.51,46.44,46.5,9629.0,44.751,44.8088,44.7414,44.7992,9629.0
2021-09-30 13:50:00,46.54,46.55,46.46,46.52,6151.0,44.8377,44.8474,44.7607,44.8185,6151.0
2021-09-30 13:55:00,46.51,46.51,46.49,46.5,5200.0,44.8088,44.8088,44.7896,44.7992,5200.0
2021-09-30 14:00:00,46.5,46.58,46.48,46.48,20363.0,44.7992,44.8763,44.7799,44.7799,20363.0
2021-09-30 14:05:00,46.47,46.5,46.41,46.47,9949.0,44.7703,44.7992,44.7125,44.7703,9949.0
2021-09-30 14:10:00,46.48,46.48,46.42,46.46,5802.0,44.7799,44.7799,44.7221,44.7607,5802.0
2021-09-30 14:15:00,46.46,46.46,46.32,46.32,11518.0,44.7607,44.7607,44.6258,44.6258,11518.0
2021-09-30 14:20:00,46.31,46.36,46.29,46.33,12130.0,44.6162,44.6643,44.5969,44.6354,12130.0
2021-09-30 14:25:00,46.33,46.36,46.29,46.32,9820.0,44.6354,44.6643,44.5969,44.6258,9820.0
2021-09-30 14:30:00,46.31,46.41,46.3,46.41,15052.0,44.6162,44.7125,44.6065,44.7125,15052.0
2021-09-30 14:35:00,46.39,46.39,46.32,46.37,13402.0,44.6932,44.6932,44.6258,44.674,13402.0
2021-09-30 14:40:00,46.38,46.46,46.37,46.44,24820.0,44.6836,44.7607,44.674,44.7414,24820.0
2021-09-30 14:45:00,46.47,46.51,46.45,46.48,13977.0,44.7703,44.8088,44.751,44.7799,13977.0
2021-09-30 14:50:00,46.48,46.54,46.39,46.4,12586.0,44.7799,44.8377,44.6932,44.7029,12586.0
2021-09-30 14:55:00,46.39,46.39,46.3,46.3,15012.0,44.6932,44.6932,44.6065,44.6065,15012.0
2021-09-30 15:00:00,46.32,46.38,46.26,46.3,14255.0,44.6258,44.6836,44.568,44.6065,14255.0
2021-09-30 15:05:00,46.3,46.36,46.29,46.32,12860.0,44.6065,44.6643,44.5969,44.6258,12860.0
2021-09-30 15:10:00,46.37,46.46,46.37,46.46,16309.0,44.674,44.7607,44.674,44.7607,16309.0
2021-09-30 15:15:00,46.46,46.52,46.46,46.48,11999.0,44.7607,44.8185,44.7607,44.7799,11999.0
2021-09-30 15:20:00,46.47,46.47,46.39,46.42,13507.0,44.7703,44.7703,44.6932,44.7221,13507.0
2021-09-30 15:25:00,46.41,46.43,46.36,46.36,17865.0,44.7125,44.7318,44.6643,44.6643,17865.0
2021-09-30 15:30:00,46.37,46.47,46.35,46.44,22348.0,44.674,44.7703,44.6547,44.7414,22348.0
2021-09-30 15:35:00,46.44,46.47,46.34,46.34,22127.0,44.7414,44.7703,44.6451,44.6451,22127.0
2021-09-30 15:40:00,46.35,46.35,46.2,46.21,46836.0,44.6547,44.6547,44.5102,44.5198,46836.0
2021-09-30 15:45:00,46.21,46.23,46.16,46.18,49383.0,44.5198,44.5391,44.4716,44.4909,49383.0
2021-09-30 15:50:00,46.18,46.18,46.06,46.07,75293.0,44.4909,44.4909,44.3753,44.3849,75293.0
2021-09-30 15:55:00,46.07,46.1,45.9,45.9,186117.0,44.3849,44.4138,44.2211,44.2211,186117.0
2021-10-01 09:30:00,46.32,46.38,46.04,46.1,65911.0,44.6258,44.6836,44.356,44.4138,65911.0
2021-10-01 09:35:00,46.1,46.25,45.83,46.23,25383.0,44.4138,44.5583,44.1537,44.5391,25383.0
2021-10-01 09:40:00,46.25,46.29,46.1,46.1,26716.0,44.5583,44.5969,44.4138,44.4138,26716.0
2021-10-01 09:45:00,46.11,46.17,45.96,46.13,34150.0,44.4235,44.4813,44.279,44.4427,34150.0
2021-10-01 09:50:00,46.11,46.22,46.01,46.03,27991.0,44.4235,44.5294,44.3271,44.3464,27991.0
2021-10-01 09:55:00,46.01,46.12,45.85,46.03,20426.0,44.3271,44.4331,44.173,44.3464,20426.0
2021-10-01 10:00:00,46.06,46.2,45.97,45.97,17944.0,44.3753,44.5102,44.2886,44.2886,17944.0
2021-10-01 10:05:00,45.97,46.09,45.92,46.02,27627.0,44.2886,44.4042,44.2404,44.3368,27627.0
2021-10-01 10:10:00,46.03,46.03,45.84,45.86,15293.0,44.3464,44.3464,44.1633,44.1826,15293.0
2021-10-01 10:15:00,45.83,45.83,45.58,45.65,26746.0,44.1537,44.1537,43.9129,43.9803,26746.0
2021-10-01 10:20:00,45.69,45.72,45.6,45.66,13764.0,44.0188,44.0477,43.9321,43.9899,13764.0
2021-10-01 10:25:00,45.66,45.77,45.6,45.65,32838.0,43.9899,44.0959,43.9321,43.9803,32838.0
2021-10-01 10:30:00,45.65,45.71,45.61,45.66,20848.0,43.9803,44.0381,43.9418,43.9899,20848.0
2021-10-01 10:35:00,45.66,45.75,45.63,45.67,23046.0,43.9899,44.0766,43.961,43.9996,23046.0
2021-10-01 10:40:00,45.68,45.76,45.58,45.63,11347.0,44.0092,44.0863,43.9129,43.961,11347.0
2021-10-01 10:45:00,45.63,45.73,45.58,45.73,12544.0,43.961,44.0574,43.9129,44.0574,12544.0
2021-10-01 10:50:00,45.72,45.72,45.6,45.61,11022.0,44.0477,44.0477,43.9321,43.9418,11022.0
2021-10-01 10:55:00,45.63,45.81,45.62,45.78,13717.0,43.961,44.1344,43.9514,44.1055,13717.0
2021-10-01 11:00:00,45.77,45.9,45.76,45.9,13145.0,44.0959,44.2211,44.0863,44.2211,13145.0
2021-10-01 11:05:00,45.91,45.92,45.84,45.85,14999.0,44.2308,44.2404,44.1633,44.173,14999.0
2021-10-01 11:10:00,45.85,46.04,45.78,46.04,18366.0,44.173,44.356,44.1055,44.356,18366.0
2021-10-01 11:15:00,46.01,46.04,45.98,46.04,15776.0,44.3271,44.356,44.2982,44.356,15776.0
2021-10-01 11:20:00,46.04,46.07,46.01,46.05,16701.0,44.356,44.3849,44.3271,44.3657,16701.0
2021-10-01 11:25:00,46.06,46.12,46.03,46.04,16893.0,44.3753,44.4331,44.3464,44.356,16893.0
2021-10-01 11:30:00,46.03,46.15,46.03,46.15,15227.0,44.3464,44.462,44.3464,44.462,15227.0
2021-10-01 11:35:00,46.16,46.19,46.11,46.11,5845.0,44.4716,44.5005,44.4235,44.4235,5845.0
2021-10-01 11:40:00,46.1,46.18,46.09,46.17,9442.0,44.4138,44.4909,44.4042,44.4813,9442.0
2021-10-01 11:45:00,46.17,46.21,46.12,46.13,11164.0,44.4813,44.5198,44.4331,44.4427,11164.0
2021-10-01 11:50:00,46.12,46.14,46.06,46.08,11588.0,44.4331,44.4524,44.3753,44.3946,11588.0
2021-10-01 11:55:00,46.03,46.05,45.98,46.04,12282.0,44.3464,44.3657,44.2982,44.356,12282.0
2021-10-01 12:00:00,46.06,46.06,46.0,46.03,13508.0,44.3753,44.3753,44.3175,44.3464,13508.0
2021-10-01 12:05:00,46.03,46.1,46.03,46.05,9418.0,44.3464,44.4138,44.3464,44.3657,9418.0
2021-10-01 12:10:00,46.03,46.07,46.01,46.02,10026.0,44.3464,44.3849,44.3271,44.3368,10026.0
2021-10-01 12:15:00,46.01,46.05,45.98,46.04,7977.0,44.3271,44.3657,44.2982,44.356,7977.0
2021-10-01 12:20:00,46.05,46.14,46.04,46.13,9002.0,44.3657,44.4524,44.356,44.4427,9002.0
2021-10-01 12:25:00,46.12,46.12,46.06,46.07,7268.0,44.4331,44.4331,44.3753,44.3849,7268.0
2021-10-01 12:30:00,46.07,46.17,46.06,46.14,10015.0,44.3849,44.4813,44.3753,44.4524,10015.0
2021-10-01 12:35:00,46.15,46.17,46.12,46.14,4529.0,44.462,44.4813,44.4331,44.4524,4529.0
2021-10-01 12:40:00,46.16,46.21,46.16,46.19,11348.0,44.4716,44.5198,44.4716,44.5005,11348.0
2021-10-01 12:45:00,46.19,46.21,46.18,46.19,3787.0,44.5005,44.5198,44.4909,44.5005,3787.0
2021-10-01 12:50:00,46.19,46.19,46.13,46.13,6712.0,44.5005,44.5005,44.4427,44.4427,6712.0
2021-10-01 12:55:00,46.13,46.13,46.02,46.05,10642.0,44.4427,44.4427,44.3368,44.3657,10642.0
2021-10-01 13:00:00,46.05,46.06,45.99,46.03,7950.0,44.3657,44.3753,44.3079,44.3464,7950.0
2021-10-01 13:05:00,46.05,46.14,46.04,46.14,6427.0,44.3657,44.4524,44.356,44.4524,6427.0
2021-10-01 13:10:00,46.15,46.18,46.12,46.18,6511.0,44.462,44.4909,44.4331,44.4909,6511.0
2021-10-01 13:15:00,46.19,46.22,46.18,46.22,6900.0,44.5005,44.5294,44.4909,44.5294,6900.0
2021-10-01 13:20:00,46.21,46.25,46.2,46.22,6398.0,44.5198,44.5583,44.5102,44.5294,6398.0
2021-10-01 13:25:00,46.22,46.24,46.19,46.19,4800.0,44.5294,44.5487,44.5005,44.5005,4800.0
2021-10-01 13:30:00,46.19,46.26,46.19,46.25,5079.0,44.5005,44.568,44.5005,44.5583,5079.0
2021-10-01 13:35:00,46.25,46.3,46.25,46.27,5423.0,44.5583,44.6065,44.5583,44.5776,5423.0
2021-10-01 13:40:00,46.27,46.31,46.24,46.28,8610.0,44.5776,44.6162,44.5487,44.5872,8610.0
2021-10-01 13:45:00,46.26,46.33,46.23,46.33,4950.0,44.568,44.6354,44.5391,44.6354,4950.0
2021-10-01 13:50:00,46.32,46.34,46.28,46.33,5182.0,44.6258,44.6451,44.5872,44.6354,5182.0
2021-10-01 13:55:00,46.33,46.34,46.28,46.31,9373.0,44.6354,44.6451,44.5872,44.6162,9373.0
2021-10-01 14:00:00,46.32,46.34,46.3,46.34,6093.0,44.6258,44.6451,44.6065,44.6451,6093.0
2021-10-01 14:05:00,46.34,46.36,46.33,46.34,8282.0,44.6451,44.6643,44.6354,44.6451,8282.0
2021-10-01 14:10:00,46.34,46.35,46.3,46.33,8546.0,44.6451,44.6547,44.6065,44.6354,8546.0
2021-10-01 14:15:00,46.33,46.35,46.31,46.31,5880.0,44.6354,44.6547,44.6162,44.6162,5880.0
2021-10-01 14:20:00,46.32,46.32,46.27,46.28,10562.0,44.6258,44.6258,44.5776,44.5872,10562.0
2021-10-01 14:25:00,46.28,46.43,46.27,46.4,10200.0,44.5872,44.7318,44.5776,44.7029,10200.0
2021-10-01 14:30:00,46.41,46.44,46.37,46.38,7916.0,44.7125,44.7414,44.674,44.6836,7916.0
2021-10-01 14:35:00,46.38,46.39,46.31,46.39,10578.0,44.6836,44.6932,44.6162,44.6932,10578.0
2021-10-01 14:40:00,46.4,46.43,46.39,46.39,9114.0,44.7029,44.7318,44.6932,44.6932,9114.0
2021-10-01 14:45:00,46.41,46.42,46.37,46.39,9142.0,44.7125,44.7221,44.674,44.6932,9142.0
2021-10-01 14:50:00,46.38,46.39,46.29,46.35,12581.0,44.6836,44.6932,44.5969,44.6547,12581.0
2021-10-01 14:55:00,46.35,46.39,46.35,46.35,6953.0,44.6547,44.6932,44.6547,44.6547,6953.0
2021-10-01 15:00:00,46.36,46.41,46.36,46.41,10101.0,44.6643,44.7125,44.6643,44.7125,10101.0
2021-10-01 15:05:00,46.41,46.43,46.39,46.39,4703.0,44.7125,44.7318,44.6932,44.6932,4703.0
2021-10-01 15:10:00,46.38,46.46,46.35,46.45,11062.0,44.6836,44.7607,44.6547,44.751,11062.0
2021-10-01 15:15:00,46.48,46.55,46.45,46.48,16671.0,44.7799,44.8474,44.751,44.7799,16671.0
2021-10-01 15:20:00,46.5,46.53,46.37,46.41,23327.0,44.7992,44.8281,44.674,44.7125,23327.0
2021-10-01 15:25:00,46.38,46.42,46.36,46.37,13415.0,44.6836,44.7221,44.6643,44.674,13415.0
2021-10-01 15:30:00,46.36,46.36,46.22,46.28,18284.0,44.6643,44.6643,44.5294,44.5872,18284.0
2021-10-01 15:35:00,46.27,46.27,46.18,46.18,19765.0,44.5776,44.5776,44.4909,44.4909,19765.0
2021-10-01 15:40:00,46.18,46.21,46.16,46.18,17553.0,44.4909,44.5198,44.4716,44.4909,17553.0
2021-10-01 15:45:00,46.18,46.2,46.07,46.09,20377.0,44.4909,44.5102,44.3849,44.4042,20377.0
2021-10-01 15:50:00,46.09,46.21,46.08,46.14,45483.0,44.4042,44.5198,44.3946,44.4524,45483.0
2021-10-01 15:55:00,46.15,46.15,46.04,46.14,111868.0,44.462,44.462,44.356,44.4524,111868.0
2021-10-04 09:30:00,45.94,46.29,45.73,46.21,31690.0,44.2597,44.5969,44.0574,44.5198,31690.0
2021-10-04 09:35:00,46.19,46.39,46.15,46.22,17044.0,44.5005,44.6932,44.462,44.5294,17044.0
2021-10-04 09:40:00,46.2,46.43,46.1,46.41,16810.0,44.5102,44.7318,44.4138,44.7125,16810.0
2021-10-04 09:45:00,46.43,46.62,46.34,46.6,33319.0,44.7318,44.9148,44.6451,44.8955,33319.0
2021-10-04 09:50:00,46.62,46.82,46.58,46.79,28020.0,44.9148,45.1075,44.8763,45.0786,28020.0
2021-10-04 09:55:00,46.79,46.84,46.71,46.79,11536.0,45.0786,45.1268,45.0015,45.0786,11536.0
2021-10-04 10:00:00,46.79,46.89,46.63,46.64,17030.0,45.0786,45.1749,44.9244,44.9341,17030.0
2021-10-04 10:05:00,46.67,46.87,46.67,46.85,17430.0,44.963,45.1557,44.963,45.1364,17430.0
2021-10-04 10:10:00,46.83,46.9,46.8,46.86,23244.0,45.1171,45.1846,45.0882,45.146,23244.0
2021-10-04 10:15:00,46.85,46.9,46.76,46.82,19581.0,45.1364,45.1846,45.0497,45.1075,19581.0
2021-10-04 10:20:00,46.83,46.89,46.75,46.75,27871.0,45.1171,45.1749,45.0401,45.0401,27871.0
2021-10-04 10:25:00,46.77,46.77,46.69,46.74,9970.0,45.0593,45.0593,44.9823,45.0304,9970.0
2021-10-04 10:30:00,46.78,46.88,46.7,46.8,15617.0,45.069,45.1653,44.9919,45.0882,15617.0
2021-10-04 10:35:00,46.73,46.75,46.59,46.64,12025.0,45.0208,45.0401,44.8859,44.9341,12025.0
2021-10-04 10:40:00,46.65,46.79,46.63,46.76,11791.0,44.9437,45.0786,44.9244,45.0497,11791.0
2021-10-04 10:45:00,46.76,46.78,46.69,46.69,10965.0,45.0497,45.069,44.9823,44.9823,10965.0
2021-10-04 10:50:00,46.7,46.71,46.4,46.4,15723.0,44.9919,45.0015,44.7029,44.7029,15723.0
2021-10-04 10:55:00,46.39,46.54,46.34,46.5,14463.0,44.6932,44.8377,44.6451,44.7992,14463.0
2021-10-04 11:00:00,46.47,46.54,46.42,46.51,7848.0,44.7703,44.8377,44.7221,44.8088,7848.0
2021-10-04 11:05:00,46.48,46.57,46.43,46.56,9079.0,44.7799,44.8666,44.7318,44.857,9079.0
2021-10-04 11:10:00,46.55,46.65,46.55,46.63,7841.0,44.8474,44.9437,44.8474,44.9244,7841.0
2021-10-04 11:15:00,46.62,46.69,46.59,46.69,6582.0,44.9148,44.9823,44.8859,44.9823,6582.0
2021-10-04 11:20:00,46.65,46.66,46.49,46.52,9997.0,44.9437,44.9533,44.7896,44.8185,9997.0
2021-10-04 11:25:00,46.52,46.62,46.49,46.57,9457.0,44.8185,44.9148,44.7896,44.8666,9457.0
2021-10-04 11:30:00,46.58,46.62,46.53,46.6,8801.0,44.8763,44.9148,44.8281,44.8955,8801.0
2021-10-04 11:35:00,46.56,46.56,46.49,46.56,10432.0,44.857,44.857,44.7896,44.857,10432.0
2021-10-04 11:40:00,46.54,46.74,46.52,46.73,8866.0,44.8377,45.0304,44.8185,45.0208,8866.0
2021-10-04 11:45:00,46.71,46.74,46.65,46.68,6737.0,45.0015,45.0304,44.9437,44.9726,6737.0
2021-10-04 11:50:00,46.68,46.72,46.65,46.72,9159.0,44.9726,45.0112,44.9437,45.0112,9159.0
2021-10-04 11:55:00,46.68,46.84,46.68,46.8,9678.0,44.9726,45.1268,44.9726,45.0882,9678.0
2021-10-04 12:00:00,46.79,46.82,46.74,46.74,6953.0,45.0786,45.1075,45.0304,45.0304,6953.0
2021-10-04 12:05:00,46.73,46.73,46.69,46.73,9417.0,45.0208,45.0208,44.9823,45.0208,9417.0
2021-10-04 12:10:00,46.74,46.74,46.71,46.73,6207.0,45.0304,45.0304,45.0015,45.0208,6207.0
2021-10-04 12:15:00,46.73,46.74,46.68,46.71,4957.0,45.0208,45.0304,44.9726,45.0015,4957.0
2021-10-04 12:20:00,46.7,46.7,46.62,46.63,8759.0,44.9919,44.9919,44.9148,44.9244,8759.0
2021-10-04 12:25:00,46.62,46.63,46.56,46.58,5674.0,44.9148,44.9244,44.857,44.8763,5674.0
2021-10-04 12:30:00,46.57,46.63,46.56,46.63,5213.0,44.8666,44.9244,44.857,44.9244,5213.0
2021-10-04 12:35:00,46.62,46.67,46.62,46.64,9377.0,44.9148,44.963,44.9148,44.9341,9377.0
2021-10-04 12:40:00,46.62,46.62,46.54,46.58,5200.0,44.9148,44.9148,44.8377,44.8763,5200.0
2021-10-04 12:45:00,46.57,46.62,46.56,46.58,9834.0,44.8666,44.9148,44.857,44.8763,9834.0
2021-10-04 12:50:00,46.59,46.61,46.55,46.61,4009.0,44.8859,44.9052,44.8474,44.9052,4009.0
2021-10-04 12:55:00,46.61,46.65,46.61,46.63,6390.0,44.9052,44.9437,44.9052,44.9244,6390.0
2021-10-04 13:00:00,46.63,46.64,46.52,46.52,8502.0,44.9244,44.9341,44.8185,44.8185,8502.0
2021-10-04 13:05:00,46.52,46.59,46.51,46.57,8136.0,44.8185,44.8859,44.8088,44.8666,8136.0
2021-10-04 13:10:00,46.57,46.62,46.57,46.59,18467.0,44.8666,44.9148,44.8666,44.8859,18467.0
2021-10-04 13:15:00,46.57,46.57,46.51,46.57,6346.0,44.8666,44.8666,44.8088,44.8666,6346.0
2021-10-04 13:20:00,46.56,46.57,46.52,46.53,5700.0,44.857,44.8666,44.8185,44.8281,5700.0
2021-10-04 13:25:00,46.55,46.56,46.51,46.51,3949.0,44.8474,44.857,44.8088,44.8088,3949.0
2021-10-04 13:30:00,46.52,46.57,46.52,46.57,6970.0,44.8185,44.8666,44.8185,44.8666,6970.0
2021-10-04 13:35:00,46.56,46.57,46.49,46.51,13954.0,44.857,44.8666,44.7896,44.8088,13954.0
2021-10-04 13:40:00,46.49,46.51,46.46,46.47,6227.0,44.7896,44.8088,44.7607,44.7703,6227.0
2021-10-04 13:45:00,46.46,46.46,46.39,46.41,8009.0,44.7607,44.7607,44.6932,44.7125,8009.0
2021-10-04 13:50:00,46.39,46.39,46.3,46.32,10843.0,44.6932,44.6932,44.6065,44.6258,10843.0
2021-10-04 13:55:00,46.3,46.31,46.25,46.28,5643.0,44.6065,44.6162,44.5583,44.5872,5643.0
2021-10-04 14:00:00,46.28,46.35,46.27,46.3,14503.0,44.5872,44.6547,44.5776,44.6065,14503.0
2021-10-04 14:05:00,46.32,46.33,46.29,46.32,6673.0,44.6258,44.6354,44.5969,44.6258,6673.0
2021-10-04 14:10:00,46.31,46.32,46.23,46.24,7896.0,44.6162,44.6258,44.5391,44.5487,7896.0
2021-10-04 14:15:00,46.24,46.26,46.22,46.24,6496.0,44.5487,44.568,44.5294,44.5487,6496.0
2021-10-04 14:20:00,46.26,46.31,46.25,46.29,6007.0,44.568,44.6162,44.5583,44.5969,6007.0
2021-10-04 14:25:00,46.29,46.29,46.23,46.26,16159.0,44.5969,44.5969,44.5391,44.568,16159.0
2021-10-04 14:30:00,46.26,46.27,46.21,46.24,19477.0,44.568,44.5776,44.5198,44.5487,19477.0
2021-10-04 14:35:00,46.24,46.26,46.2,46.23,14842.0,44.5487,44.568,44.5102,44.5391,14842.0
2021-10-04 14:40:00,46.22,46.25,46.19,46.23,7544.0,44.5294,44.5583,44.5005,44.5391,7544.0
2021-10-04 14:45:00,46.23,46.27,46.2,46.26,8818.0,44.5391,44.5776,44.5102,44.568,8818.0
2021-10-04 14:50:00,46.26,46.27,46.2,46.22,8011.0,44.568,44.5776,44.5102,44.5294,8011.0
2021-10-04 14:55:00,46.22,46.23,46.18,46.19,8436.0,44.5294,44.5391,44.4909,44.5005,8436.0
2021-10-04 15:00:00,46.19,46.28,46.17,46.26,13630.0,44.5005,44.5872,44.4813,44.568,13630.0
2021-10-04 15:05:00,46.26,46.3,46.22,46.25,20964.0,44.568,44.6065,44.5294,44.5583,20964.0
2021-10-04 15:10:00,46.23,46.26,46.2,46.2,12243.0,44.5391,44.568,44.5102,44.5102,12243.0
2021-10-04 15:15:00,46.21,46.24,46.17,46.2,9334.0,44.5198,44.5487,44.4813,44.5102,9334.0
2021-10-04 15:20:00,46.19,46.2,46.14,46.19,11845.0,44.5005,44.5102,44.4524,44.5005,11845.0
2021-10-04 15:25:00,46.17,46.25,46.17,46.23,20593.0,44.4813,44.5583,44.4813,44.5391,20593.0
2021-10-04 15:30:00,46.23,46.24,46.15,46.22,24491.0,44.5391,44.5487,44.462,44.5294,24491.0
2021-10-04 15:35:00,46.22,46.24,46.14,46.15,20846.0,44.5294,44.5487,44.4524,44.462,20846.0
2021-10-04 15:40:00,46.16,46.33,46.16,46.3,35777.0,44.4716,44.6354,44.4716,44.6065,35777.0
2021-10-04 15:45:00,46.3,46.37,46.26,46.34,41409.0,44.6065,44.674,44.568,44.6451,41409.0
2021-10-04 15:50:00,46.33,46.33,46.15,46.16,36402.0,44.6354,44.6354,44.462,44.4716,36402.0
2021-10-04 15:55:00,46.16,46.3,46.16,46.26,89907.0,44.4716,44.6065,44.4716,44.568,89907.0
2021-10-05 09:30:00,46.52,46.59,45.96,46.3,45800.0,44.8185,44.8859,44.279,44.6065,45800.0
2021-10-05 09:35:00,46.31,46.53,46.3,46.43,16980.0,44.6162,44.8281,44.6065,44.7318,16980.0
2021-10-05 09:40:00,46.5,46.51,46.23,46.29,21042.0,44.7992,44.8088,44.5391,44.5969,21042.0
2021-10-05 09:45:00,46.32,46.45,46.28,46.39,15060.0,44.6258,44.751,44.5872,44.6932,15060.0
2021-10-05 09:50:00,46.4,46.58,46.35,46.56,24712.0,44.7029,44.8763,44.6547,44.857,24712.0
2021-10-05 09:55:00,46.58,46.71,46.58,46.59,11975.0,44.8763,45.0015,44.8763,44.8859,11975.0
2021-10-05 10:00:00,46.61,46.79,46.61,46.72,9422.0,44.9052,45.0786,44.9052,45.0112,9422.0
2021-10-05 10:05:00,46.75,46.76,46.63,46.69,8853.0,45.0401,45.0497,44.9244,44.9823,8853.0
2021-10-05 10:10:00,46.66,46.8,46.66,46.7,13503.0,44.9533,45.0882,44.9533,44.9919,13503.0
2021-10-05 10:15:00,46.76,46.83,46.66,46.66,7552.0,45.0497,45.1171,44.9533,44.9533,7552.0
2021-10-05 10:20:00,46.68,46.77,46.63,46.73,14331.0,44.9726,45.0593,44.9244,45.0208,14331.0
2021-10-05 10:25:00,46.76,46.87,46.76,46.87,19754.0,45.0497,45.1557,45.0497,45.1557,19754.0
2021-10-05 10:30:00,46.86,46.87,46.8,46.87,10040.0,45.146,45.1557,45.0882,45.1557,10040.0
2021-10-05 10:35:00,46.87,46.88,46.82,46.82,11717.0,45.1557,45.1653,45.1075,45.1075,11717.0
2021-10-05 10:40:00,46.85,46.89,46.78,46.79,14164.0,45.1364,45.1749,45.069,45.0786,14164.0
2021-10-05 10:45:00,46.78,46.8,46.66,46.69,11765.0,45.069,45.0882,44.9533,44.9823,11765.0
2021-10-05 10:50:00,46.69,46.76,46.68,46.75,17842.0,44.9823,45.0497,44.9726,45.0401,17842.0
2021-10-05 10:55:00,46.75,46.81,46.75,46.8,4856.0,45.0401,45.0979,45.0401,45.0882,4856.0
2021-10-05 11:00:00,46.79,46.79,46.71,46.78,5884.0,45.0786,45.0786,45.0015,45.069,5884.0
2021-10-05 11:05:00,46.79,46.86,46.79,46.86,8348.0,45.0786,45.146,45.0786,45.146,8348.0
2021-10-05 11:10:00,46.87,46.89,46.85,46.85,2595.0,45.1557,45.1749,45.1364,45.1364,2595.0
2021-10-05 11:15:00,46.87,46.92,46.87,46.87,5822.0,45.1557,45.2038,45.1557,45.1557,5822.0
2021-10-05 11:20:00,46.88,46.91,46.81,46.82,10865.0,45.1653,45.1942,45.0979,45.1075,10865.0
2021-10-05 11:25:00,46.8,46.81,46.74,46.8,7019.0,45.0882,45.0979,45.0304,45.0882,7019.0
2021-10-05 11:30:00,46.81,46.81,46.7,46.72,8630.0,45.0979,45.0979,44.9919,45.0112,8630.0
2021-10-05 11:35:00,46.73,46.78,46.59,46.61,19551.0,45.0208,45.069,44.8859,44.9052,19551.0
2021-10-05 11:40:00,46.6,46.6,46.55,46.56,8409.0,44.8955,44.8955,44.8474,44.857,8409.0
2021-10-05 11:45:00,46.56,46.58,46.51,46.51,10574.0,44.857,44.8763,44.8088,44.8088,10574.0
2021-10-05 11:50:00,46.51,46.55,46.48,46.51,12296.0,44.8088,44.8474,44.7799,44.8088,12296.0
2021-10-05 11:55:00,46.51,46.56,46.49,46.54,6045.0,44.8088,44.857,44.7896,44.8377,6045.0
2021-10-05 12:00:00,46.53,46.55,46.52,46.54,7731.0,44.8281,44.8474,44.8185,44.8377,7731.0
2021-10-05 12:05:00,46.53,46.58,46.52,46.58,29627.0,44.8281,44.8763,44.8185,44.8763,29627.0
2021-10-05 12:10:00,46.59,46.61,46.55,46.58,6147.0,44.8859,44.9052,44.8474,44.8763,6147.0
2021-10-05 12:15:00,46.57,46.57,46.46,46.46,6446.0,44.8666,44.8666,44.7607,44.7607,6446.0
2021-10-05 12:20:00,46.46,46.47,46.42,46.42,3776.0,44.7607,44.7703,44.7221,44.7221,3776.0
2021-10-05 12:25:00,46.42,46.44,46.41,46.43,3518.0,44.7221,44.7414,44.7125,44.7318,3518.0
2021-10-05 12:30:00,46.42,46.42,46.39,46.39,5287.0,44.7221,44.7221,44.6932,44.6932,5287.0
2021-10-05 12:35:00,46.4,46.42,46.39,46.42,6240.0,44.7029,44.7221,44.6932,44.7221,6240.0
2021-10-05 12:40:00,46.42,46.44,46.41,46.44,5623.0,44.7221,44.7414,44.7125,44.7414,5623.0
2021-10-05 12:45:00,46.45,46.47,46.43,46.46,6888.0,44.751,44.7703,44.7318,44.7607,6888.0
2021-10-05 12:50:00,46.46,46.49,46.45,46.46,11713.0,44.7607,44.7896,44.751,44.7607,11713.0
2021-10-05 12:55:00,46.45,46.54,46.44,46.52,18074.0,44.751,44.8377,44.7414,44.8185,18074.0
2021-10-05 13:00:00,46.5,46.5,46.46,46.47,9061.0,44.7992,44.7992,44.7607,44.7703,9061.0
2021-10-05 13:05:00,46.47,46.5,46.47,46.5,3734.0,44.7703,44.7992,44.7703,44.7992,3734.0
2021-10-05 13:10:00,46.5,46.56,46.5,46.54,15101.0,44.7992,44.857,44.7992,44.8377,15101.0
2021-10-05 13:15:00,46.56,46.64,46.54,46.64,6979.0,44.857,44.9341,44.8377,44.9341,6979.0
2021-10-05 13:20:00,46.64,46.69,46.64,46.68,9189.0,44.9341,44.9823,44.9341,44.9726,9189.0
2021-10-05 13:25:00,46.68,46.69,46.66,46.69,4660.0,44.9726,44.9823,44.9533,44.9823,4660.0
2021-10-05 13:30:00,46.69,46.71,46.66,46.71,7616.0,44.9823,45.0015,44.9533,45.0015,7616.0
2021-10-05 13:35:00,46.72,46.77,46.71,46.77,7609.0,45.0112,45.0593,45.0015,45.0593,7609.0
2021-10-05 13:40:00,46.77,46.84,46.76,46.83,27671.0,45.0593,45.1268,45.0497,45.1171,27671.0
2021-10-05 13:45:00,46.84,46.84,46.75,46.76,8117.0,45.1268,45.1268,45.0401,45.0497,8117.0
2021-10-05 13:50:00,46.76,46.77,46.73,46.74,6727.0,45.0497,45.0593,45.0208,45.0304,6727.0
2021-10-05 13:55:00,46.75,46.77,46.73,46.77,3831.0,45.0401,45.0593,45.0208,45.0593,3831.0
2021-10-05 14:00:00,46.77,46.83,46.75,46.82,16202.0,45.0593,45.1171,45.0401,45.1075,16202.0
2021-10-05 14:05:00,46.82,46.83,46.74,46.75,14188.0,45.1075,45.1171,45.0304,45.0401,14188.0
2021-10-05 14:10:00,46.74,46.77,46.69,46.75,20364.0,45.0304,45.0593,44.9823,45.0401,20364.0
2021-10-05 14:15:00,46.75,46.76,46.66,46.66,14405.0,45.0401,45.0497,44.9533,44.9533,14405.0
2021-10-05 14:20:00,46.67,46.68,46.64,46.67,11103.0,44.963,44.9726,44.9341,44.963,11103.0
2021-10-05 14:25:00,46.67,46.72,46.67,46.71,7080.0,44.963,45.0112,44.963,45.0015,7080.0
2021-10-05 14:30:00,46.72,46.74,46.71,46.72,6310.0,45.0112,45.0304,45.0015,45.0112,6310.0
2021-10-05 14:35:00,46.7,46.72,46.65,46.65,4193.0,44.9919,45.0112,44.9437,44.9437,4193.0
2021-10-05 14:40:00,46.66,46.7,46.63,46.66,14241.0,44.9533,44.9919,44.9244,44.9533,14241.0
2021-10-05 14:45:00,46.65,46.7,46.62,46.68,6214.0,44.9437,44.9919,44.9148,44.9726,6214.0
2021-10-05 14:50:00,46.69,46.73,46.69,46.71,7147.0,44.9823,45.0208,44.9823,45.0015,7147.0
2021-10-05 14:55:00,46.69,46.71,46.65,46.66,5138.0,44.9823,45.0015,44.9437,44.9533,5138.0
2021-10-05 15:00:00,46.64,46.65,46.58,46.58,9955.0,44.9341,44.9437,44.8763,44.8763,9955.0
2021-10-05 15:05:00,46.6,46.64,46.6,46.62,5885.0,44.8955,44.9341,44.8955,44.9148,5885.0
2021-10-05 15:10:00,46.61,46.66,46.61,46.66,7142.0,44.9052,44.9533,44.9052,44.9533,7142.0
2021-10-05 15:15:00,46.66,46.72,46.6,46.7,30500.0,44.9533,45.0112,44.8955,44.9919,30500.0
2021-10-05 15:20:00,46.7,46.74,46.64,46.71,21501.0,44.9919,45.0304,44.9341,45.0015,21501.0
2021-10-05 15:25:00,46.71,46.74,46.65,46.74,15571.0,45.0015,45.0304,44.9437,45.0304,15571.0
2021-10-05 15:30:00,46.72,46.78,46.71,46.77,17804.0,45.0112,45.069,45.0015,45.0593,17804.0
2021-10-05 15:35:00,46.77,46.81,46.73,46.75,14746.0,45.0593,45.0979,45.0208,45.0401,14746.0
2021-10-05 15:40:00,46.76,46.82,46.76,46.78,18894.0,45.0497,45.1075,45.0497,45.069,18894.0
2021-10-05 15:45:00,46.78,46.78,46.64,46.64,25637.0,45.069,45.069,44.9341,44.9341,25637.0
2021-10-05 15:50:00,46.66,46.66,46.55,46.55,39987.0,44.9533,44.9533,44.8474,44.8474,39987.0
2021-10-05 15:55:00,46.56,46.58,46.52,46.54,85261.0,44.857,44.8763,44.8185,44.8377,85261.0
2021-10-06 09:30:00,46.23,46.59,46.08,46.59,27476.0,44.5391,44.8859,44.3946,44.8859,27476.0
2021-10-06 09:35:00,46.65,46.71,46.2,46.23,14364.0,44.9437,45.0015,44.5102,44.5391,14364.0
2021-10-06 09:40:00,46.2,46.45,46.17,46.42,14718.0,44.5102,44.751,44.4813,44.7221,14718.0
2021-10-06 09:45:00,46.41,46.43,46.28,46.28,11703.0,44.7125,44.7318,44.5872,44.5872,11703.0
2021-10-06 09:50:00,46.27,46.33,46.22,46.31,8160.0,44.5776,44.6354,44.5294,44.6162,8160.0
2021-10-06 09:55:00,46.34,46.43,46.32,46.42,6801.0,44.6451,44.7318,44.6258,44.7221,6801.0
2021-10-06 10:00:00,46.38,46.48,46.33,46.37,10322.0,44.6836,44.7799,44.6354,44.674,10322.0
2021-10-06 10:05:00,46.34,46.35,46.25,46.25,4851.0,44.6451,44.6547,44.5583,44.5583,4851.0
2021-10-06 10:10:00,46.26,46.39,46.22,46.34,18505.0,44.568,44.6932,44.5294,44.6451,18505.0
2021-10-06 10:15:00,46.33,46.34,46.19,46.24,18897.0,44.6354,44.6451,44.5005,44.5487,18897.0
2021-10-06 10:20:00,46.23,46.4,46.17,46.4,33218.0,44.5391,44.7029,44.4813,44.7029,33218.0
2021-10-06 10:25:00,46.37,46.43,46.35,46.37,25359.0,44.674,44.7318,44.6547,44.674,25359.0
2021-10-06 10:30:00,46.39,46.47,46.37,46.44,13355.0,44.6932,44.7703,44.674,44.7414,13355.0
2021-10-06 10:35:00,46.43,46.47,46.37,46.38,23246.0,44.7318,44.7703,44.674,44.6836,23246.0
2021-10-06 10:40:00,46.38,46.42,46.34,46.38,42449.0,44.6836,44.7221,44.6451,44.6836,42449.0
2021-10-06 10:45:00,46.38,46.45,46.35,46.42,35103.0,44.6836,44.751,44.6547,44.7221,35103.0
2021-10-06 10:50:00,46.42,46.7,46.35,46.67,17370.0,44.7221,44.9919,44.6547,44.963,17370.0
2021-10-06 10:55:00,46.64,46.8,46.61,46.8,15660.0,44.9341,45.0882,44.9052,45.0882,15660.0
2021-10-06 11:00:00,46.81,46.89,46.73,46.74,18254.0,45.0979,45.1749,45.0208,45.0304,18254.0
2021-10-06 11:05:00,46.73,46.77,46.63,46.69,30009.0,45.0208,45.0593,44.9244,44.9823,30009.0
2021-10-06 11:10:00,46.7,46.71,46.58,46.58,6490.0,44.9919,45.0015,44.8763,44.8763,6490.0
2021-10-06 11:15:00,46.58,46.65,46.56,46.6,9112.0,44.8763,44.9437,44.857,44.8955,9112.0
2021-10-06 11:20:00,46.55,46.57,46.48,46.48,7655.0,44.8474,44.8666,44.7799,44.7799,7655.0
2021-10-06 11:25:00,46.47,46.48,46.43,46.44,8859.0,44.7703,44.7799,44.7318,44.7414,8859.0
2021-10-06 11:30:00,46.47,46.48,46.38,46.41,12004.0,44.7703,44.7799,44.6836,44.7125,12004.0
2021-10-06 11:35:00,46.42,46.49,46.41,46.49,14730.0,44.7221,44.7896,44.7125,44.7896,14730.0
2021-10-06 11:40:00,46.5,46.54,46.44,46.54,4887.0,44.7992,44.8377,44.7414,44.8377,4887.0
2021-10-06 11:45:00,46.52,46.65,46.52,46.62,8227.0,44.8185,44.9437,44.8185,44.9148,8227.0
2021-10-06 11:50:00,46.64,46.66,46.61,46.66,4805.0,44.9341,44.9533,44.9052,44.9533,4805.0
2021-10-06 11:55:00,46.65,46.81,46.65,46.8,8443.0,44.9437,45.0979,44.9437,45.0882,8443.0
2021-10-06 12:00:00,46.82,46.84,46.78,46.8,8590.0,45.1075,45.1268,45.069,45.0882,8590.0
2021-10-06 12:05:00,46.78,46.78,46.64,46.71,23928.0,45.069,45.069,44.9341,45.0015,23928.0
2021-10-06 12:10:00,46.69,46.7,46.63,46.64,4865.0,44.9823,44.9919,44.9244,44.9341,4865.0
2021-10-06 12:15:00,46.63,46.66,46.62,46.64,5895.0,44.9244,44.9533,44.9148,44.9341,5895.0
2021-10-06 12:20:00,46.63,46.63,46.56,46.62,7606.0,44.9244,44.9244,44.857,44.9148,7606.0
2021-10-06 12:25:00,46.62,46.65,46.57,46.65,11151.0,44.9148,44.9437,44.8666,44.9437,11151.0
2021-10-06 12:30:00,46.65,46.7,46.61,46.7,7428.0,44.9437,44.9919,44.9052,44.9919,7428.0
2021-10-06 12:35:00,46.7,46.71,46.66,46.71,6728.0,44.9919,45.0015,44.9533,45.0015,6728.0
2021-10-06 12:40:00,46.71,46.78,46.7,46.75,8485.0,45.0015,45.069,44.9919,45.0401,8485.0
2021-10-06 12:45:00,46.75,46.86,46.71,46.74,21502.0,45.0401,45.146,45.0015,45.0304,21502.0
2021-10-06 12:50:00,46.76,46.78,46.74,46.75,3884.0,45.0497,45.069,45.0304,45.0401,3884.0
2021-10-06 12:55:00,46.77,46.81,46.73,46.78,10398.0,45.0593,45.0979,45.0208,45.069,10398.0
2021-10-06 13:00:00,46.77,46.77,46.67,46.71,6575.0,45.0593,45.0593,44.963,45.0015,6575.0
2021-10-06 13:05:00,46.7,46.7,46.63,46.65,10382.0,44.9919,44.9919,44.9244,44.9437,10382.0
2021-10-06 13:10:00,46.62,46.7,46.61,46.7,7503.0,44.9148,44.9919,44.9052,44.9919,7503.0
2021-10-06 13:15:00,46.71,46.75,46.68,46.74,12615.0,45.0015,45.0401,44.9726,45.0304,12615.0
2021-10-06 13:20:00,46.74,46.78,46.71,46.74,18874.0,45.0304,45.069,45.0015,45.0304,18874.0
2021-10-06 13:25:00,46.75,46.75,46.71,46.75,10638.0,45.0401,45.0401,45.0015,45.0401,10638.0
2021-10-06 13:30:00,46.75,46.85,46.74,46.84,13674.0,45.0401,45.1364,45.0304,45.1268,13674.0
2021-10-06 13:35:00,46.84,46.95,46.82,46.93,7615.0,45.1268,45.2327,45.1075,45.2135,7615.0
2021-10-06 13:40:00,46.93,46.96,46.89,46.93,5372.0,45.2135,45.2424,45.1749,45.2135,5372.0
2021-10-06 13:45:00,46.94,46.98,46.93,46.96,5403.0,45.2231,45.2616,45.2135,45.2424,5403.0
2021-10-06 13:50:00,46.96,46.98,46.89,46.9,7540.0,45.2424,45.2616,45.1749,45.1846,7540.0
2021-10-06 13:55:00,46.9,46.97,46.9,46.97,5249.0,45.1846,45.252,45.1846,45.252,5249.0
2021-10-06 14:00:00,46.98,47.0,46.94,46.99,9219.0,45.2616,45.2809,45.2231,45.2713,9219.0
2021-10-06 14:05:00,47.0,47.02,46.92,47.01,20113.0,45.2809,45.3002,45.2038,45.2905,20113.0
2021-10-06 14:10:00,47.01,47.17,47.01,47.17,11199.0,45.2905,45.4447,45.2905,45.4447,11199.0
2021-10-06 14:15:00,47.15,47.33,47.15,47.33,18088.0,45.4254,45.5988,45.4254,45.5988,18088.0
2021-10-06 14:20:00,47.32,47.36,47.23,47.23,13104.0,45.5892,45.6277,45.5025,45.5025,13104.0
2021-10-06 14:25:00,47.23,47.27,47.23,47.27,12590.0,45.5025,45.541,45.5025,45.541,12590.0
2021-10-06 14:30:00,47.26,47.27,47.22,47.22,7636.0,45.5314,45.541,45.4929,45.4929,7636.0
2021-10-06 14:35:00,47.22,47.25,47.21,47.25,10054.0,45.4929,45.5218,45.4832,45.5218,10054.0
2021-10-06 14:40:00,47.25,47.3,47.23,47.28,14835.0,45.5218,45.5699,45.5025,45.5507,14835.0
2021-10-06 14:45:00,47.29,47.34,47.29,47.31,9546.0,45.5603,45.6085,45.5603,45.5796,9546.0
2021-10-06 14:50:00,47.31,47.31,47.24,47.28,18309.0,45.5796,45.5796,45.5121,45.5507,18309.0
2021-10-06 14:55:00,47.28,47.29,47.17,47.17,12322.0,45.5507,45.5603,45.4447,45.4447,12322.0
2021-10-06 15:00:00,47.18,47.2,47.1,47.1,9270.0,45.4543,45.4736,45.3773,45.3773,9270.0
2021-10-06 15:05:00,47.1,47.14,47.09,47.14,10262.0,45.3773,45.4158,45.3676,45.4158,10262.0
2021-10-06 15:10:00,47.14,47.18,47.1,47.14,13792.0,45.4158,45.4543,45.3773,45.4158,13792.0
2021-10-06 15:15:00,47.14,47.19,47.14,47.18,10678.0,45.4158,45.464,45.4158,45.4543,10678.0
2021-10-06 15:20:00,47.17,47.18,47.1,47.11,12448.0,45.4447,45.4543,45.3773,45.3869,12448.0
2021-10-06 15:25:00,47.12,47.13,47.02,47.02,12804.0,45.3965,45.4062,45.3002,45.3002,12804.0
2021-10-06 15:30:00,47.03,47.06,46.98,46.98,32351.0,45.3098,45.3387,45.2616,45.2616,32351.0
2021-10-06 15:35:00,46.98,46.98,46.84,46.88,23493.0,45.2616,45.2616,45.1268,45.1653,23493.0
2021-10-06 15:40:00,46.89,46.95,46.87,46.93,22398.0,45.1749,45.2327,45.1557,45.2135,22398.0
2021-10-06 15:45:00,46.93,47.02,46.91,46.97,15180.0,45.2135,45.3002,45.1942,45.252,15180.0
2021-10-06 15:50:00,46.96,47.01,46.92,46.93,43158.0,45.2424,45.2905,45.2038,45.2135,43158.0
2021-10-06 15:55:00,46.93,47.01,46.92,47.01,109115.0,45.2135,45.2905,45.2038,45.2905,109115.0
2021-10-07 09:30:00,47.29,47.63,47.29,47.51,28945.0,45.5603,45.8879,45.5603,45.7723,28945.0
2021-10-07 09:35:00,47.53,47.6,47.32,47.41,18135.0,45.7915,45.859,45.5892,45.6759,18135.0
2021-10-07 09:40:00,47.52,47.72,47.46,47.61,17030.0,45.7819,45.9746,45.7241,45.8686,17030.0
2021-10-07 09:45:00,47.65,47.65,47.45,47.53,16376.0,45.9071,45.9071,45.7145,45.7915,16376.0
2021-10-07 09:50:00,47.57,47.83,47.57,47.8,6169.0,45.8301,46.0806,45.8301,46.0517,6169.0
2021-10-07 09:55:00,47.84,47.91,47.72,47.74,17018.0,46.0902,46.1576,45.9746,45.9938,17018.0
2021-10-07 10:00:00,47.72,47.76,47.66,47.69,5441.0,45.9746,46.0131,45.9168,45.9457,5441.0
2021-10-07 10:05:00,47.7,47.77,47.68,47.72,6089.0,45.9553,46.0227,45.936,45.9746,6089.0
2021-10-07 10:10:00,47.72,47.91,47.72,47.89,10317.0,45.9746,46.1576,45.9746,46.1384,10317.0
2021-10-07 10:15:00,47.9,47.9,47.84,47.87,8408.0,46.148,46.148,46.0902,46.1191,8408.0
2021-10-07 10:20:00,47.9,47.93,47.87,47.9,11270.0,46.148,46.1769,46.1191,46.148,11270.0
2021-10-07 10:25:00,47.87,47.9,47.86,47.9,11702.0,46.1191,46.148,46.1095,46.148,11702.0
2021-10-07 10:30:00,47.89,48.0,47.81,48.0,14637.0,46.1384,46.2443,46.0613,46.2443,14637.0
2021-10-07 10:35:00,48.02,48.1,47.95,47.95,12886.0,46.2636,46.3407,46.1962,46.1962,12886.0
2021-10-07 10:40:00,47.94,48.05,47.94,48.02,7708.0,46.1865,46.2925,46.1865,46.2636,7708.0
2021-10-07 10:45:00,47.98,48.01,47.93,47.95,6242.0,46.2251,46.254,46.1769,46.1962,6242.0
2021-10-07 10:50:00,47.96,48.06,47.93,47.93,16809.0,46.2058,46.3021,46.1769,46.1769,16809.0
2021-10-07 10:55:00,47.94,47.95,47.84,47.87,8211.0,46.1865,46.1962,46.0902,46.1191,8211.0
2021-10-07 11:00:00,47.87,47.9,47.87,47.88,7262.0,46.1191,46.148,46.1191,46.1287,7262.0
2021-10-07 11:05:00,47.88,47.91,47.83,47.84,10658.0,46.1287,46.1576,46.0806,46.0902,10658.0
2021-10-07 11:10:00,47.85,47.88,47.82,47.88,9270.0,46.0998,46.1287,46.0709,46.1287,9270.0
2021-10-07 11:15:00,47.87,47.89,47.8,47.82,10970.0,46.1191,46.1384,46.0517,46.0709,10970.0
2021-10-07 11:20:00,47.85,47.91,47.85,47.9,10789.0,46.0998,46.1576,46.0998,46.148,10789.0
2021-10-07 11:25:00,47.9,47.98,47.9,47.97,8192.0,46.148,46.2251,46.148,46.2154,8192.0
2021-10-07 11:30:00,47.94,47.99,47.92,47.95,11640.0,46.1865,46.2347,46.1673,46.1962,11640.0
2021-10-07 11:35:00,47.94,48.01,47.94,47.99,23471.0,46.1865,46.254,46.1865,46.2347,23471.0
2021-10-07 11:40:00,47.99,48.03,47.96,47.96,11441.0,46.2347,46.2732,46.2058,46.2058,11441.0
2021-10-07 11:45:00,47.97,48.0,47.96,47.99,23876.0,46.2154,46.2443,46.2058,46.2347,23876.0
2021-10-07 11:50:00,47.97,48.07,47.97,48.05,26433.0,46.2154,46.3118,46.2154,46.2925,26433.0
2021-10-07 11:55:00,48.06,48.11,48.05,48.09,12321.0,46.3021,46.3503,46.2925,46.331,12321.0
2021-10-07 12:00:00,48.08,48.09,48.05,48.06,17965.0,46.3214,46.331,46.2925,46.3021,17965.0
2021-10-07 12:05:00,48.07,48.09,48.03,48.09,12066.0,46.3118,46.331,46.2732,46.331,12066.0
2021-10-07 12:10:00,48.08,48.11,48.04,48.04,7065.0,46.3214,46.3503,46.2829,46.2829,7065.0
2021-10-07 12:15:00,48.05,48.12,48.04,48.09,11203.0,46.2925,46.3599,46.2829,46.331,11203.0
2021-10-07 12:20:00,48.09,48.1,47.99,47.99,10130.0,46.331,46.3407,46.2347,46.2347,10130.0
2021-10-07 12:25:00,47.99,48.01,47.97,47.99,4532.0,46.2347,46.254,46.2154,46.2347,4532.0
2021-10-07 12:30:00,47.99,48.0,47.95,47.95,10044.0,46.2347,46.2443,46.1962,46.1962,10044.0
2021-10-07 12:35:00,47.95,47.99,47.94,47.99,4472.0,46.1962,46.2347,46.1865,46.2347,4472.0
2021-10-07 12:40:00,47.99,47.99,47.95,47.98,4603.0,46.2347,46.2347,46.1962,46.2251,4603.0
2021-10-07 12:45:00,47.97,47.97,47.93,47.95,7690.0,46.2154,46.2154,46.1769,46.1962,7690.0
2021-10-07 12:50:00,47.97,48.0,47.96,48.0,5347.0,46.2154,46.2443,46.2058,46.2443,5347.0
2021-10-07 12:55:00,48.0,48.14,48.0,48.14,7799.0,46.2443,46.3792,46.2443,46.3792,7799.0
2021-10-07 13:00:00,48.14,48.14,48.07,48.1,5220.0,46.3792,46.3792,46.3118,46.3407,5220.0
2021-10-07 13:05:00,48.09,48.21,48.09,48.2,11699.0,46.331,46.4467,46.331,46.437,11699.0
2021-10-07 13:10:00,48.2,48.22,48.15,48.21,10581.0,46.437,46.4563,46.3889,46.4467,10581.0
2021-10-07 13:15:00,48.21,48.27,48.21,48.25,7127.0,46.4467,46.5045,46.4467,46.4852,7127.0
2021-10-07 13:20:00,48.27,48.29,48.26,48.28,5115.0,46.5045,46.5237,46.4948,46.5141,5115.0
2021-10-07 13:25:00,48.26,48.3,48.25,48.3,5881.0,46.4948,46.5334,46.4852,46.5334,5881.0
2021-10-07 13:30:00,48.28,48.28,48.15,48.21,7723.0,46.5141,46.5141,46.3889,46.4467,7723.0
2021-10-07 13:35:00,48.21,48.21,48.17,48.17,4637.0,46.4467,46.4467,46.4081,46.4081,4637.0
2021-10-07 13:40:00,48.17,48.18,48.15,48.15,3098.0,46.4081,46.4178,46.3889,46.3889,3098.0
2021-10-07 13:45:00,48.15,48.18,48.13,48.18,12051.0,46.3889,46.4178,46.3696,46.4178,12051.0
2021-10-07 13:50:00,48.17,48.2,48.15,48.2,6195.0,46.4081,46.437,46.3889,46.437,6195.0
2021-10-07 13:55:00,48.19,48.2,48.19,48.19,7813.0,46.4274,46.437,46.4274,46.4274,7813.0
2021-10-07 14:00:00,48.2,48.2,48.14,48.16,11568.0,46.437,46.437,46.3792,46.3985,11568.0
2021-10-07 14:05:00,48.16,48.19,48.16,48.18,7415.0,46.3985,46.4274,46.3985,46.4178,7415.0
2021-10-07 14:10:00,48.17,48.17,48.06,48.11,23065.0,46.4081,46.4081,46.3021,46.3503,23065.0
2021-10-07 14:15:00,48.1,48.1,48.02,48.02,6547.0,46.3407,46.3407,46.2636,46.2636,6547.0
2021-10-07 14:20:00,48.02,48.05,47.95,47.95,6537.0,46.2636,46.2925,46.1962,46.1962,6537.0
2021-10-07 14:25:00,47.94,47.94,47.87,47.87,14266.0,46.1865,46.1865,46.1191,46.1191,14266.0
2021-10-07 14:30:00,47.87,47.89,47.85,47.85,5369.0,46.1191,46.1384,46.0998,46.0998,5369.0
2021-10-07 14:35:00,47.84,47.85,47.82,47.83,5732.0,46.0902,46.0998,46.0709,46.0806,5732.0
2021-10-07 14:40:00,47.83,47.84,47.77,47.79,20712.0,46.0806,46.0902,46.0227,46.042,20712.0
2021-10-07 14:45:00,47.8,47.82,47.75,47.75,8258.0,46.0517,46.0709,46.0035,46.0035,8258.0
2021-10-07 14:50:00,47.75,47.75,47.65,47.69,10909.0,46.0035,46.0035,45.9071,45.9457,10909.0
2021-10-07 14:55:00,47.68,47.68,47.62,47.64,6039.0,45.936,45.936,45.8782,45.8975,6039.0
2021-10-07 15:00:00,47.64,47.67,47.59,47.66,18737.0,45.8975,45.9264,45.8493,45.9168,18737.0
2021-10-07 15:05:00,47.66,47.72,47.64,47.71,9154.0,45.9168,45.9746,45.8975,45.9649,9154.0
2021-10-07 15:10:00,47.7,47.79,47.7,47.79,15759.0,45.9553,46.042,45.9553,46.042,15759.0
2021-10-07 15:15:00,47.79,47.85,47.78,47.79,28359.0,46.042,46.0998,46.0324,46.042,28359.0
2021-10-07 15:20:00,47.77,47.81,47.77,47.8,15604.0,46.0227,46.0613,46.0227,46.0517,15604.0
2021-10-07 15:25:00,47.8,47.82,47.71,47.76,7870.0,46.0517,46.0709,45.9649,46.0131,7870.0
2021-10-07 15:30:00,47.76,47.86,47.74,47.84,20169.0,46.0131,46.1095,45.9938,46.0902,20169.0
2021-10-07 15:35:00,47.84,47.85,47.75,47.76,15512.0,46.0902,46.0998,46.0035,46.0131,15512.0
2021-10-07 15:40:00,47.75,47.82,47.71,47.71,29330.0,46.0035,46.0709,45.9649,45.9649,29330.0
2021-10-07 15:45:00,47.71,47.76,47.7,47.75,23306.0,45.9649,46.0131,45.9553,46.0035,23306.0
2021-10-07 15:50:00,47.75,47.75,47.6,47.64,33084.0,46.0035,46.0035,45.859,45.8975,33084.0
2021-10-07 15:55:00,47.63,47.68,47.6,47.67,129573.0,45.8879,45.936,45.859,45.9264,129573.0
2021-10-08 09:30:00,47.72,47.84,47.6,47.6,18348.0,45.9746,46.0902,45.859,45.859,18348.0
2021-10-08 09:35:00,47.53,47.8,47.52,47.67,8802.0,45.7915,46.0517,45.7819,45.9264,8802.0
2021-10-08 09:40:00,47.76,47.87,47.62,47.62,10600.0,46.0131,46.1191,45.8782,45.8782,10600.0
2021-10-08 09:45:00,47.67,47.69,47.52,47.56,30788.0,45.9264,45.9457,45.7819,45.8204,30788.0
2021-10-08 09:50:00,47.58,47.68,47.55,47.68,11832.0,45.8397,45.936,45.8108,45.936,11832.0
2021-10-08 09:55:00,47.68,47.8,47.68,47.78,9004.0,45.936,46.0517,45.936,46.0324,9004.0
2021-10-08 10:00:00,47.74,47.92,47.74,47.9,14209.0,45.9938,46.1673,45.9938,46.148,14209.0
2021-10-08 10:05:00,47.9,47.96,47.84,47.92,17664.0,46.148,46.2058,46.0902,46.1673,17664.0
2021-10-08 10:10:00,47.92,47.95,47.8,47.8,24565.0,46.1673,46.1962,46.0517,46.0517,24565.0
2021-10-08 10:15:00,47.77,47.8,47.73,47.73,9394.0,46.0227,46.0517,45.9842,45.9842,9394.0
2021-10-08 10:20:00,47.72,47.77,47.52,47.52,12552.0,45.9746,46.0227,45.7819,45.7819,12552.0
2021-10-08 10:25:00,47.53,47.56,47.46,47.47,19070.0,45.7915,45.8204,45.7241,45.7337,19070.0
2021-10-08 10:30:00,47.52,47.6,47.46,47.56,10955.0,45.7819,45.859,45.7241,45.8204,10955.0
2021-10-08 10:35:00,47.57,47.67,47.56,47.62,10481.0,45.8301,45.9264,45.8204,45.8782,10481.0
2021-10-08 10:40:00,47.59,47.65,47.44,47.5,8666.0,45.8493,45.9071,45.7048,45.7626,8666.0
2021-10-08 10:45:00,47.51,47.66,47.51,47.65,16026.0,45.7723,45.9168,45.7723,45.9071,16026.0
2021-10-08 10:50:00,47.66,47.72,47.64,47.68,12414.0,45.9168,45.9746,45.8975,45.936,12414.0
2021-10-08 10:55:00,47.67,47.68,47.55,47.55,7700.0,45.9264,45.936,45.8108,45.8108,7700.0
2021-10-08 11:00:00,47.54,47.54,47.45,47.46,11747.0,45.8012,45.8012,45.7145,45.7241,11747.0
2021-10-08 11:05:00,47.48,47.48,47.4,47.42,8444.0,45.7434,45.7434,45.6663,45.6856,8444.0
2021-10-08 11:10:00,47.42,47.52,47.42,47.49,6114.0,45.6856,45.7819,45.6856,45.753,6114.0
2021-10-08 11:15:00,47.52,47.58,47.5,47.5,17128.0,45.7819,45.8397,45.7626,45.7626,17128.0
2021-10-08 11:20:00,47.49,47.55,47.42,47.45,6252.0,45.753,45.8108,45.6856,45.7145,6252.0
2021-10-08 11:25:00,47.43,47.5,47.38,47.5,6026.0,45.6952,45.7626,45.647,45.7626,6026.0
2021-10-08 11:30:00,47.48,47.53,47.41,47.44,6496.0,45.7434,45.7915,45.6759,45.7048,6496.0
2021-10-08 11:35:00,47.43,47.46,47.38,47.45,6470.0,45.6952,45.7241,45.647,45.7145,6470.0
2021-10-08 11:40:00,47.44,47.48,47.41,47.46,7004.0,45.7048,45.7434,45.6759,45.7241,7004.0
2021-10-08 11:45:00,47.44,47.47,47.39,47.43,6973.0,45.7048,45.7337,45.6566,45.6952,6973.0
2021-10-08 11:50:00,47.43,47.49,47.43,47.45,4850.0,45.6952,45.753,45.6952,45.7145,4850.0
2021-10-08 11:55:00,47.46,47.48,47.3,47.33,7725.0,45.7241,45.7434,45.5699,45.5988,7725.0
2021-10-08 12:00:00,47.31,47.34,47.24,47.25,18221.0,45.5796,45.6085,45.5121,45.5218,18221.0
2021-10-08 12:05:00,47.23,47.31,47.21,47.31,10716.0,45.5025,45.5796,45.4832,45.5796,10716.0
2021-10-08 12:10:00,47.31,47.35,47.3,47.35,9116.0,45.5796,45.6181,45.5699,45.6181,9116.0
2021-10-08 12:15:00,47.35,47.36,47.32,47.34,5404.0,45.6181,45.6277,45.5892,45.6085,5404.0
2021-10-08 12:20:00,47.35,47.36,47.25,47.35,15905.0,45.6181,45.6277,45.5218,45.6181,15905.0
2021-10-08 12:25:00,47.34,47.34,47.26,47.27,11314.0,45.6085,45.6085,45.5314,45.541,11314.0
2021-10-08 12:30:00,47.28,47.29,47.26,47.29,3436.0,45.5507,45.5603,45.5314,45.5603,3436.0
2021-10-08 12:35:00,47.29,47.32,47.28,47.32,4947.0,45.5603,45.5892,45.5507,45.5892,4947.0
2021-10-08 12:40:00,47.31,47.36,47.31,47.36,4100.0,45.5796,45.6277,45.5796,45.6277,4100.0
2021-10-08 12:45:00,47.35,47.37,47.34,47.34,3930.0,45.6181,45.6374,45.6085,45.6085,3930.0
2021-10-08 12:50:00,47.36,47.41,47.34,47.39,7539.0,45.6277,45.6759,45.6085,45.6566,7539.0
2021-10-08 12:55:00,47.39,47.42,47.35,47.42,6088.0,45.6566,45.6856,45.6181,45.6856,6088.0
2021-10-08 13:00:00,47.41,47.44,47.4,47.42,5032.0,45.6759,45.7048,45.6663,45.6856,5032.0
2021-10-08 13:05:00,47.41,47.42,47.31,47.33,7959.0,45.6759,45.6856,45.5796,45.5988,7959.0
2021-10-08 13:10:00,47.34,47.37,47.31,47.34,4002.0,45.6085,45.6374,45.5796,45.6085,4002.0
2021-10-08 13:15:00,47.34,47.35,47.29,47.29,11043.0,45.6085,45.6181,45.5603,45.5603,11043.0
2021-10-08 13:20:00,47.29,47.31,47.25,47.29,5696.0,45.5603,45.5796,45.5218,45.5603,5696.0
2021-10-08 13:25:00,47.28,47.29,47.26,47.26,6762.0,45.5507,45.5603,45.5314,45.5314,6762.0
2021-10-08 13:30:00,47.26,47.28,47.21,47.22,13163.0,45.5314,45.5507,45.4832,45.4929,13163.0
2021-10-08 13:35:00,47.22,47.23,47.16,47.18,9331.0,45.4929,45.5025,45.4351,45.4543,9331.0
2021-10-08 13:40:00,47.18,47.2,47.13,47.18,4940.0,45.4543,45.4736,45.4062,45.4543,4940.0
2021-10-08 13:45:00,47.18,47.18,47.16,47.18,3940.0,45.4543,45.4543,45.4351,45.4543,3940.0
2021-10-08 13:50:00,47.2,47.21,47.17,47.19,6597.0,45.4736,45.4832,45.4447,45.464,6597.0
2021-10-08 13:55:00,47.2,47.25,47.2,47.25,8050.0,45.4736,45.5218,45.4736,45.5218,8050.0
2021-10-08 14:00:00,47.25,47.32,47.25,47.32,11074.0,45.5218,45.5892,45.5218,45.5892,11074.0
2021-10-08 14:05:00,47.33,47.4,47.33,47.39,8241.0,45.5988,45.6663,45.5988,45.6566,8241.0
2021-10-08 14:10:00,47.38,47.4,47.34,47.34,6339.0,45.647,45.6663,45.6085,45.6085,6339.0
2021-10-08 14:15:00,47.36,47.4,47.34,47.39,9539.0,45.6277,45.6663,45.6085,45.6566,9539.0
2021-10-08 14:20:00,47.4,47.46,47.4,47.46,8155.0,45.6663,45.7241,45.6663,45.7241,8155.0
2021-10-08 14:25:00,47.45,47.49,47.45,47.48,9401.0,45.7145,45.753,45.7145,45.7434,9401.0
2021-10-08 14:30:00,47.48,47.49,47.44,47.47,9677.0,45.7434,45.753,45.7048,45.7337,9677.0
2021-10-08 14:35:00,47.46,47.46,47.4,47.41,9409.0,45.7241,45.7241,45.6663,45.6759,9409.0
2021-10-08 14:40:00,47.42,47.42,47.33,47.34,10108.0,45.6856,45.6856,45.5988,45.6085,10108.0
2021-10-08 14:45:00,47.33,47.34,47.27,47.32,9423.0,45.5988,45.6085,45.541,45.5892,9423.0
2021-10-08 14:50:00,47.3,47.3,47.23,47.23,5926.0,45.5699,45.5699,45.5025,45.5025,5926.0
2021-10-08 14:55:00,47.24,47.28,47.22,47.22,11184.0,45.5121,45.5507,45.4929,45.4929,11184.0
2021-10-08 15:00:00,47.23,47.25,47.19,47.24,5181.0,45.5025,45.5218,45.464,45.5121,5181.0
2021-10-08 15:05:00,47.24,47.27,47.22,47.23,8364.0,45.5121,45.541,45.4929,45.5025,8364.0
2021-10-08 15:10:00,47.23,47.27,47.2,47.22,9892.0,45.5025,45.541,45.4736,45.4929,9892.0
2021-10-08 15:15:00,47.21,47.28,47.2,47.28,14928.0,45.4832,45.5507,45.4736,45.5507,14928.0
2021-10-08 15:20:00,47.27,47.29,47.27,47.29,6564.0,45.541,45.5603,45.541,45.5603,6564.0
2021-10-08 15:25:00,47.28,47.33,47.27,47.32,8830.0,45.5507,45.5988,45.541,45.5892,8830.0
2021-10-08 15:30:00,47.32,47.34,47.28,47.33,17992.0,45.5892,45.6085,45.5507,45.5988,17992.0
2021-10-08 15:35:00,47.33,47.34,47.26,47.32,13332.0,45.5988,45.6085,45.5314,45.5892,13332.0
2021-10-08 15:40:00,47.33,47.36,47.27,47.32,22594.0,45.5988,45.6277,45.541,45.5892,22594.0
2021-10-08 15:45:00,47.32,47.36,47.3,47.31,16861.0,45.5892,45.6277,45.5699,45.5796,16861.0
2021-10-08 15:50:00,47.28,47.34,47.27,47.31,32682.0,45.5507,45.6085,45.541,45.5796,32682.0
2021-10-08 15:55:00,47.31,47.35,47.25,47.34,103655.0,45.5796,45.6181,45.5218,45.6085,103655.0
2021-10-11 09:30:00,47.35,47.46,47.2,47.27,40243.0,45.6181,45.7241,45.4736,45.541,40243.0
2021-10-11 09:35:00,47.28,47.42,47.22,47.24,13525.0,45.5507,45.6856,45.4929,45.5121,13525.0
2021-10-11 09:40:00,47.28,47.46,47.27,47.44,7715.0,45.5507,45.7241,45.541,45.7048,7715.0
2021-10-11 09:45:00,47.45,47.48,47.39,47.48,11145.0,45.7145,45.7434,45.6566,45.7434,11145.0
2021-10-11 09:50:00,47.5,47.57,47.5,47.56,9400.0,45.7626,45.8301,45.7626,45.8204,9400.0
2021-10-11 09:55:00,47.52,47.54,47.45,47.5,10801.0,45.7819,45.8012,45.7145,45.7626,10801.0
2021-10-11 10:00:00,47.53,47.6,47.45,47.45,10553.0,45.7915,45.859,45.7145,45.7145,10553.0
2021-10-11 10:05:00,47.49,47.69,47.48,47.64,10378.0,45.753,45.9457,45.7434,45.8975,10378.0
2021-10-11 10:10:00,47.66,47.73,47.66,47.73,7936.0,45.9168,45.9842,45.9168,45.9842,7936.0
2021-10-11 10:15:00,47.74,47.78,47.67,47.7,13493.0,45.9938,46.0324,45.9264,45.9553,13493.0
2021-10-11 10:20:00,47.69,47.73,47.66,47.71,9302.0,45.9457,45.9842,45.9168,45.9649,9302.0
2021-10-11 10:25:00,47.7,47.72,47.53,47.55,19124.0,45.9553,45.9746,45.7915,45.8108,19124.0
2021-10-11 10:30:00,47.56,47.59,47.54,47.55,8123.0,45.8204,45.8493,45.8012,45.8108,8123.0
2021-10-11 10:35:00,47.57,47.61,47.48,47.58,10095.0,45.8301,45.8686,45.7434,45.8397,10095.0
2021-10-11 10:40:00,47.59,47.65,47.49,47.52,7433.0,45.8493,45.9071,45.753,45.7819,7433.0
2021-10-11 10:45:00,47.52,47.56,47.51,47.55,8996.0,45.7819,45.8204,45.7723,45.8108,8996.0
2021-10-11 10:50:00,47.55,47.56,47.52,47.55,8303.0,45.8108,45.8204,45.7819,45.8108,8303.0
2021-10-11 10:55:00,47.55,47.57,47.51,47.52,6513.0,45.8108,45.8301,45.7723,45.7819,6513.0
2021-10-11 11:00:00,47.52,47.52,47.39,47.4,6540.0,45.7819,45.7819,45.6566,45.6663,6540.0
2021-10-11 11:05:00,47.41,47.45,47.4,47.45,6438.0,45.6759,45.7145,45.6663,45.7145,6438.0
2021-10-11 11:10:00,47.45,47.5,47.43,47.5,12343.0,45.7145,45.7626,45.6952,45.7626,12343.0
2021-10-11 11:15:00,47.49,47.53,47.49,47.51,6032.0,45.753,45.7915,45.753,45.7723,6032.0
2021-10-11 11:20:00,47.52,47.61,47.51,47.61,12249.0,45.7819,45.8686,45.7723,45.8686,12249.0
2021-10-11 11:25:00,47.63,47.65,47.58,47.64,7263.0,45.8879,45.9071,45.8397,45.8975,7263.0
2021-10-11 11:30:00,47.63,47.67,47.6,47.66,5352.0,45.8879,45.9264,45.859,45.9168,5352.0
2021-10-11 11:35:00,47.66,47.71,47.66,47.7,6861.0,45.9168,45.9649,45.9168,45.9553,6861.0
2021-10-11 11:40:00,47.7,47.7,47.67,47.69,6880.0,45.9553,45.9553,45.9264,45.9457,6880.0
2021-10-11 11:45:00,47.68,47.69,47.6,47.6,6836.0,45.936,45.9457,45.859,45.859,6836.0
2021-10-11 11:50:00,47.62,47.67,47.61,47.66,6709.0,45.8782,45.9264,45.8686,45.9168,6709.0
2021-10-11 11:55:00,47.65,47.65,47.58,47.62,8618.0,45.9071,45.9071,45.8397,45.8782,8618.0
2021-10-11 12:00:00,47.63,47.63,47.53,47.54,8700.0,45.8879,45.8879,45.7915,45.8012,8700.0
2021-10-11 12:05:00,47.52,47.52,47.47,47.51,7250.0,45.7819,45.7819,45.7337,45.7723,7250.0
2021-10-11 12:10:00,47.52,47.53,47.41,47.41,15243.0,45.7819,45.7915,45.6759,45.6759,15243.0
2021-10-11 12:15:00,47.4,47.4,47.32,47.34,6411.0,45.6663,45.6663,45.5892,45.6085,6411.0
2021-10-11 12:20:00,47.34,47.43,47.33,47.43,12157.0,45.6085,45.6952,45.5988,45.6952,12157.0
2021-10-11 12:25:00,47.42,47.45,47.41,47.45,3715.0,45.6856,45.7145,45.6759,45.7145,3715.0
2021-10-11 12:30:00,47.45,47.49,47.42,47.49,5037.0,45.7145,45.753,45.6856,45.753,5037.0
2021-10-11 12:35:00,47.48,47.52,47.47,47.51,5709.0,45.7434,45.7819,45.7337,45.7723,5709.0
2021-10-11 12:40:00,47.51,47.57,47.51,47.55,6114.0,45.7723,45.8301,45.7723,45.8108,6114.0
2021-10-11 12:45:00,47.52,47.6,47.49,47.55,9111.0,45.7819,45.859,45.753,45.8108,9111.0
2021-10-11 12:50:00,47.55,47.56,47.5,47.52,12915.0,45.8108,45.8204,45.7626,45.7819,12915.0
2021-10-11 12:55:00,47.52,47.53,47.45,47.47,6363.0,45.7819,45.7915,45.7145,45.7337,6363.0
2021-10-11 13:00:00,47.48,47.48,47.41,47.43,5173.0,45.7434,45.7434,45.6759,45.6952,5173.0
2021-10-11 13:05:00,47.42,47.43,47.37,47.42,5030.0,45.6856,45.6952,45.6374,45.6856,5030.0
2021-10-11 13:10:00,47.43,47.46,47.42,47.45,9643.0,45.6952,45.7241,45.6856,45.7145,9643.0
2021-10-11 13:15:00,47.46,47.48,47.44,47.47,8621.0,45.7241,45.7434,45.7048,45.7337,8621.0
2021-10-11 13:20:00,47.47,47.48,47.4,47.41,5056.0,45.7337,45.7434,45.6663,45.6759,5056.0
2021-10-11 13:25:00,47.41,47.42,47.34,47.38,7239.0,45.6759,45.6856,45.6085,45.647,7239.0
2021-10-11 13:30:00,47.38,47.39,47.35,47.37,12544.0,45.647,45.6566,45.6181,45.6374,12544.0
2021-10-11 13:35:00,47.37,47.41,47.36,47.4,8754.0,45.6374,45.6759,45.6277,45.6663,8754.0
2021-10-11 13:40:00,47.39,47.46,47.38,47.46,12905.0,45.6566,45.7241,45.647,45.7241,12905.0
2021-10-11 13:45:00,47.46,47.46,47.4,47.41,10927.0,45.7241,45.7241,45.6663,45.6759,10927.0
2021-10-11 13:50:00,47.41,47.47,47.4,47.47,4901.0,45.6759,45.7337,45.6663,45.7337,4901.0
2021-10-11 13:55:00,47.47,47.48,47.43,47.44,14667.0,45.7337,45.7434,45.6952,45.7048,14667.0
2021-10-11 14:00:00,47.43,47.45,47.39,47.41,10600.0,45.6952,45.7145,45.6566,45.6759,10600.0
2021-10-11 14:05:00,47.41,47.45,47.4,47.41,20807.0,45.6759,45.7145,45.6663,45.6759,20807.0
2021-10-11 14:10:00,47.41,47.42,47.38,47.39,8853.0,45.6759,45.6856,45.647,45.6566,8853.0
2021-10-11 14:15:00,47.39,47.42,47.37,47.37,10138.0,45.6566,45.6856,45.6374,45.6374,10138.0
2021-10-11 14:20:00,47.36,47.38,47.32,47.33,8989.0,45.6277,45.647,45.5892,45.5988,8989.0
2021-10-11 14:25:00,47.34,47.35,47.29,47.3,8547.0,45.6085,45.6181,45.5603,45.5699,8547.0
2021-10-11 14:30:00,47.3,47.37,47.3,47.34,10301.0,45.5699,45.6374,45.5699,45.6085,10301.0
2021-10-11 14:35:00,47.33,47.33,47.3,47.3,9125.0,45.5988,45.5988,45.5699,45.5699,9125.0
2021-10-11 14:40:00,47.29,47.34,47.27,47.34,9453.0,45.5603,45.6085,45.541,45.6085,9453.0
2021-10-11 14:45:00,47.33,47.38,47.33,47.35,7414.0,45.5988,45.647,45.5988,45.6181,7414.0
2021-10-11 14:50:00,47.35,47.35,47.28,47.34,11749.0,45.6181,45.6181,45.5507,45.6085,11749.0
2021-10-11 14:55:00,47.34,47.4,47.33,47.37,11072.0,45.6085,45.6663,45.5988,45.6374,11072.0
2021-10-11 15:00:00,47.37,47.41,47.36,47.4,7947.0,45.6374,45.6759,45.6277,45.6663,7947.0
2021-10-11 15:05:00,47.4,47.4,47.34,47.35,11083.0,45.6663,45.6663,45.6085,45.6181,11083.0
2021-10-11 15:10:00,47.35,47.39,47.34,47.39,8485.0,45.6181,45.6566,45.6085,45.6566,8485.0
2021-10-11 15:15:00,47.38,47.38,47.32,47.36,11970.0,45.647,45.647,45.5892,45.6277,11970.0
2021-10-11 15:20:00,47.36,47.38,47.31,47.32,9741.0,45.6277,45.647,45.5796,45.5892,9741.0
2021-10-11 15:25:00,47.32,47.39,47.3,47.3,14366.0,45.5892,45.6566,45.5699,45.5699,14366.0
2021-10-11 15:30:00,47.3,47.35,47.3,47.34,101975.0,45.5699,45.6181,45.5699,45.6085,101975.0
2021-10-11 15:35:00,47.34,47.39,47.32,47.35,19618.0,45.6085,45.6566,45.5892,45.6181,19618.0
2021-10-11 15:40:00,47.35,47.35,47.3,47.31,27514.0,45.6181,45.6181,45.5699,45.5796,27514.0
2021-10-11 15:45:00,47.32,47.33,47.2,47.2,32775.0,45.5892,45.5988,45.4736,45.4736,32775.0
2021-10-11 15:50:00,47.21,47.23,47.17,47.21,42836.0,45.4832,45.5025,45.4447,45.4832,42836.0
2021-10-11 15:55:00,47.21,47.25,47.2,47.25,88216.0,45.4832,45.5218,45.4736,45.5218,88216.0
2021-10-12 09:30:00,47.32,47.53,47.15,47.28,32824.0,45.5892,45.7915,45.4254,45.5507,32824.0
2021-10-12 09:35:00,47.32,47.58,47.23,47.54,17315.0,45.5892,45.8397,45.5025,45.8012,17315.0
2021-10-12 09:40:00,47.52,47.52,47.24,47.29,13864.0,45.7819,45.7819,45.5121,45.5603,13864.0
2021-10-12 09:45:00,47.28,47.32,47.16,47.32,8692.0,45.5507,45.5892,45.4351,45.5892,8692.0
2021-10-12 09:50:00,47.26,47.52,47.25,47.5,8805.0,45.5314,45.7819,45.5218,45.7626,8805.0
2021-10-12 09:55:00,47.48,47.52,47.27,47.27,7468.0,45.7434,45.7819,45.541,45.541,7468.0
2021-10-12 10:00:00,47.29,47.33,47.14,47.18,10641.0,45.5603,45.5988,45.4158,45.4543,10641.0
2021-10-12 10:05:00,47.16,47.27,47.16,47.27,6231.0,45.4351,45.541,45.4351,45.541,6231.0
2021-10-12 10:10:00,47.25,47.28,47.2,47.24,9621.0,45.5218,45.5507,45.4736,45.5121,9621.0
2021-10-12 10:15:00,47.26,47.27,47.16,47.22,9153.0,45.5314,45.541,45.4351,45.4929,9153.0
2021-10-12 10:20:00,47.21,47.29,47.17,47.25,8182.0,45.4832,45.5603,45.4447,45.5218,8182.0
2021-10-12 10:25:00,47.23,47.4,47.2,47.39,10513.0,45.5025,45.6663,45.4736,45.6566,10513.0
2021-10-12 10:30:00,47.41,47.46,47.38,47.45,7558.0,45.6759,45.7241,45.647,45.7145,7558.0
2021-10-12 10:35:00,47.47,47.61,47.46,47.58,9525.0,45.7337,45.8686,45.7241,45.8397,9525.0
2021-10-12 10:40:00,47.57,47.64,47.57,47.61,6799.0,45.8301,45.8975,45.8301,45.8686,6799.0
2021-10-12 10:45:00,47.62,47.65,47.57,47.63,8676.0,45.8782,45.9071,45.8301,45.8879,8676.0
2021-10-12 10:50:00,47.62,47.65,47.58,47.58,8264.0,45.8782,45.9071,45.8397,45.8397,8264.0
2021-10-12 10:55:00,47.6,47.7,47.57,47.57,8606.0,45.859,45.9553,45.8301,45.8301,8606.0
2021-10-12 11:00:00,47.61,47.67,47.6,47.6,8488.0,45.8686,45.9264,45.859,45.859,8488.0
2021-10-12 11:05:00,47.57,47.68,47.56,47.68,15668.0,45.8301,45.936,45.8204,45.936,15668.0
2021-10-12 11:10:00,47.69,47.69,47.65,47.67,3200.0,45.9457,45.9457,45.9071,45.9264,3200.0
2021-10-12 11:15:00,47.64,47.64,47.56,47.61,9607.0,45.8975,45.8975,45.8204,45.8686,9607.0
2021-10-12 11:20:00,47.61,47.78,47.61,47.74,7875.0,45.8686,46.0324,45.8686,45.9938,7875.0
2021-10-12 11:25:00,47.75,47.76,47.63,47.64,8512.0,46.0035,46.0131,45.8879,45.8975,8512.0
2021-10-12 11:30:00,47.66,47.66,47.6,47.64,14073.0,45.9168,45.9168,45.859,45.8975,14073.0
2021-10-12 11:35:00,47.65,47.74,47.64,47.71,11287.0,45.9071,45.9938,45.8975,45.9649,11287.0
2021-10-12 11:40:00,47.71,47.81,47.7,47.74,23091.0,45.9649,46.0613,45.9553,45.9938,23091.0
2021-10-12 11:45:00,47.73,47.86,47.72,47.86,20603.0,45.9842,46.1095,45.9746,46.1095,20603.0
2021-10-12 11:50:00,47.85,47.9,47.83,47.9,13849.0,46.0998,46.148,46.0806,46.148,13849.0
2021-10-12 11:55:00,47.89,47.95,47.88,47.94,7043.0,46.1384,46.1962,46.1287,46.1865,7043.0
2021-10-12 12:00:00,47.92,47.97,47.92,47.97,7384.0,46.1673,46.2154,46.1673,46.2154,7384.0
2021-10-12 12:05:00,47.97,48.04,47.97,48.04,10423.0,46.2154,46.2829,46.2154,46.2829,10423.0
2021-10-12 12:10:00,48.04,48.05,48.01,48.02,8888.0,46.2829,46.2925,46.254,46.2636,8888.0
2021-10-12 12:15:00,48.02,48.02,47.92,47.92,11021.0,46.2636,46.2636,46.1673,46.1673,11021.0
2021-10-12 12:20:00,47.92,47.95,47.88,47.89,4955.0,46.1673,46.1962,46.1287,46.1384,4955.0
2021-10-12 12:25:00,47.89,47.9,47.86,47.89,17115.0,46.1384,46.148,46.1095,46.1384,17115.0
2021-10-12 12:30:00,47.9,47.9,47.77,47.81,8668.0,46.148,46.148,46.0227,46.0613,8668.0
2021-10-12 12:35:00,47.79,47.8,47.77,47.8,9347.0,46.042,46.0517,46.0227,46.0517,9347.0
2021-10-12 12:40:00,47.81,47.9,47.8,47.87,36733.0,46.0613,46.148,46.0517,46.1191,36733.0
2021-10-12 12:45:00,47.87,47.88,47.83,47.87,7454.0,46.1191,46.1287,46.0806,46.1191,7454.0
2021-10-12 12:50:00,47.87,47.89,47.85,47.86,7462.0,46.1191,46.1384,46.0998,46.1095,7462.0
2021-10-12 12:55:00,47.87,47.9,47.85,47.89,13587.0,46.1191,46.148,46.0998,46.1384,13587.0
2021-10-12 13:00:00,47.9,47.91,47.88,47.9,11637.0,46.148,46.1576,46.1287,46.148,11637.0
2021-10-12 13:05:00,47.89,47.91,47.85,47.85,8366.0,46.1384,46.1576,46.0998,46.0998,8366.0
2021-10-12 13:10:00,47.85,47.88,47.83,47.86,11976.0,46.0998,46.1287,46.0806,46.1095,11976.0
2021-10-12 13:15:00,47.85,47.85,47.82,47.83,6108.0,46.0998,46.0998,46.0709,46.0806,6108.0
2021-10-12 13:20:00,47.82,47.82,47.75,47.77,7406.0,46.0709,46.0709,46.0035,46.0227,7406.0
2021-10-12 13:25:00,47.78,47.84,47.78,47.81,4719.0,46.0324,46.0902,46.0324,46.0613,4719.0
2021-10-12 13:30:00,47.81,47.88,47.81,47.88,7273.0,46.0613,46.1287,46.0613,46.1287,7273.0
2021-10-12 13:35:00,47.87,47.9,47.85,47.89,5982.0,46.1191,46.148,46.0998,46.1384,5982.0
2021-10-12 13:40:00,47.9,47.95,47.89,47.94,6584.0,46.148,46.1962,46.1384,46.1865,6584.0
2021-10-12 13:45:00,47.94,47.94,47.89,47.9,11067.0,46.1865,46.1865,46.1384,46.148,11067.0
2021-10-12 13:50:00,47.9,47.93,47.86,47.87,10114.0,46.148,46.1769,46.1095,46.1191,10114.0
2021-10-12 13:55:00,47.88,47.9,47.86,47.87,13916.0,46.1287,46.148,46.1095,46.1191,13916.0
2021-10-12 14:00:00,47.87,47.87,47.79,47.81,17804.0,46.1191,46.1191,46.042,46.0613,17804.0
2021-10-12 14:05:00,47.8,47.8,47.78,47.8,5234.0,46.0517,46.0517,46.0324,46.0517,5234.0
2021-10-12 14:10:00,47.79,47.83,47.79,47.82,10681.0,46.042,46.0806,46.042,46.0709,10681.0
2021-10-12 14:15:00,47.83,47.86,47.82,47.82,9730.0,46.0806,46.1095,46.0709,46.0709,9730.0
2021-10-12 14:20:00,47.82,47.82,47.79,47.8,4546.0,46.0709,46.0709,46.042,46.0517,4546.0
2021-10-12 14:25:00,47.79,47.82,47.78,47.79,6901.0,46.042,46.0709,46.0324,46.042,6901.0
2021-10-12 14:30:00,47.8,47.87,47.8,47.87,8837.0,46.0517,46.1191,46.0517,46.1191,8837.0
2021-10-12 14:35:00,47.87,47.9,47.82,47.82,6988.0,46.1191,46.148,46.0709,46.0709,6988.0
2021-10-12 14:40:00,47.81,47.84,47.8,47.82,8304.0,46.0613,46.0902,46.0517,46.0709,8304.0
2021-10-12 14:45:00,47.82,47.83,47.8,47.81,5801.0,46.0709,46.0806,46.0517,46.0613,5801.0
2021-10-12 14:50:00,47.81,47.84,47.8,47.83,6601.0,46.0613,46.0902,46.0517,46.0806,6601.0
2021-10-12 14:55:00,47.83,47.85,47.77,47.77,10461.0,46.0806,46.0998,46.0227,46.0227,10461.0
2021-10-12 15:00:00,47.76,47.78,47.74,47.78,9369.0,46.0131,46.0324,45.9938,46.0324,9369.0
2021-10-12 15:05:00,47.77,47.78,47.71,47.75,11228.0,46.0227,46.0324,45.9649,46.0035,11228.0
2021-10-12 15:10:00,47.74,47.78,47.73,47.78,6774.0,45.9938,46.0324,45.9842,46.0324,6774.0
2021-10-12 15:15:00,47.77,47.77,47.72,47.77,10486.0,46.0227,46.0227,45.9746,46.0227,10486.0
2021-10-12 15:20:00,47.76,47.77,47.72,47.75,12295.0,46.0131,46.0227,45.9746,46.0035,12295.0
2021-10-12 15:25:00,47.75,47.75,47.7,47.72,23494.0,46.0035,46.0035,45.9553,45.9746,23494.0
2021-10-12 15:30:00,47.71,47.73,47.66,47.69,26512.0,45.9649,45.9842,45.9168,45.9457,26512.0
2021-10-12 15:35:00,47.69,47.79,47.67,47.77,19498.0,45.9457,46.042,45.9264,46.0227,19498.0
2021-10-12 15:40:00,47.77,47.77,47.7,47.7,23876.0,46.0227,46.0227,45.9553,45.9553,23876.0
2021-10-12 15:45:00,47.69,47.7,47.65,47.68,20282.0,45.9457,45.9553,45.9071,45.936,20282.0
2021-10-12 15:50:00,47.67,47.67,47.62,47.64,49350.0,45.9264,45.9264,45.8782,45.8975,49350.0
2021-10-12 15:55:00,47.63,47.88,47.63,47.87,172141.0,45.8879,46.1287,45.8879,46.1191,172141.0
2021-10-13 09:30:00,47.96,48.17,47.85,48.06,30992.0,46.2058,46.4081,46.0998,46.3021,30992.0
2021-10-13 09:35:00,47.96,48.1,47.94,48.08,13608.0,46.2058,46.3407,46.1865,46.3214,13608.0
2021-10-13 09:40:00,48.06,48.25,48.0,48.19,15167.0,46.3021,46.4852,46.2443,46.4274,15167.0
2021-10-13 09:45:00,48.14,48.15,47.97,48.0,11078.0,46.3792,46.3889,46.2154,46.2443,11078.0
2021-10-13 09:50:00,48.03,48.11,47.89,47.9,16166.0,46.2732,46.3503,46.1384,46.148,16166.0
2021-10-13 09:55:00,47.87,47.96,47.85,47.91,12782.0,46.1191,46.2058,46.0998,46.1576,12782.0
2021-10-13 10:00:00,47.88,47.88,47.8,47.8,10751.0,46.1287,46.1287,46.0517,46.0517,10751.0
2021-10-13 10:05:00,47.77,47.89,47.77,47.88,13081.0,46.0227,46.1384,46.0227,46.1287,13081.0
2021-10-13 10:10:00,47.88,47.89,47.72,47.82,22407.0,46.1287,46.1384,45.9746,46.0709,22407.0
2021-10-13 10:15:00,47.81,47.99,47.78,47.96,10795.0,46.0613,46.2347,46.0324,46.2058,10795.0
2021-10-13 10:20:00,47.98,48.05,47.89,48.01,19590.0,46.2251,46.2925,46.1384,46.254,19590.0
2021-10-13 10:25:00,48.0,48.03,47.92,47.97,22379.0,46.2443,46.2732,46.1673,46.2154,22379.0
2021-10-13 10:30:00,47.99,48.1,47.94,48.1,27079.0,46.2347,46.3407,46.1865,46.3407,27079.0
2021-10-13 10:35:00,48.09,48.14,48.06,48.07,10998.0,46.331,46.3792,46.3021,46.3118,10998.0
2021-10-13 10:40:00,48.05,48.17,48.0,48.16,12134.0,46.2925,46.4081,46.2443,46.3985,12134.0
2021-10-13 10:45:00,48.17,48.21,48.14,48.18,11658.0,46.4081,46.4467,46.3792,46.4178,11658.0
2021-10-13 10:50:00,48.17,48.19,48.11,48.17,5732.0,46.4081,46.4274,46.3503,46.4081,5732.0
2021-10-13 10:55:00,48.17,48.18,48.1,48.11,12816.0,46.4081,46.4178,46.3407,46.3503,12816.0
2021-10-13 11:00:00,48.11,48.27,48.11,48.27,10287.0,46.3503,46.5045,46.3503,46.5045,10287.0
2021-10-13 11:05:00,48.27,48.33,48.27,48.32,28736.0,46.5045,46.5623,46.5045,46.5526,28736.0
2021-10-13 11:10:00,48.31,48.46,48.28,48.46,34776.0,46.543,46.6875,46.5141,46.6875,34776.0
2021-10-13 11:15:00,48.46,48.46,48.39,48.41,20787.0,46.6875,46.6875,46.6201,46.6393,20787.0
2021-10-13 11:20:00,48.42,48.45,48.32,48.32,14255.0,46.649,46.6779,46.5526,46.5526,14255.0
2021-10-13 11:25:00,48.3,48.33,48.22,48.32,8707.0,46.5334,46.5623,46.4563,46.5526,8707.0
2021-10-13 11:30:00,48.31,48.31,48.2,48.2,7301.0,46.543,46.543,46.437,46.437,7301.0
2021-10-13 11:35:00,48.2,48.24,48.15,48.23,12642.0,46.437,46.4756,46.3889,46.4659,12642.0
2021-10-13 11:40:00,48.23,48.3,48.22,48.26,10769.0,46.4659,46.5334,46.4563,46.4948,10769.0
2021-10-13 11:45:00,48.26,48.41,48.26,48.39,10330.0,46.4948,46.6393,46.4948,46.6201,10330.0
2021-10-13 11:50:00,48.38,48.41,48.27,48.28,10376.0,46.6104,46.6393,46.5045,46.5141,10376.0
2021-10-13 11:55:00,48.28,48.29,48.21,48.26,10789.0,46.5141,46.5237,46.4467,46.4948,10789.0
2021-10-13 12:00:00,48.27,48.33,48.26,48.3,8679.0,46.5045,46.5623,46.4948,46.5334,8679.0
2021-10-13 12:05:00,48.32,48.34,48.28,48.29,12627.0,46.5526,46.5719,46.5141,46.5237,12627.0
2021-10-13 12:10:00,48.28,48.31,48.27,48.28,6592.0,46.5141,46.543,46.5045,46.5141,6592.0
2021-10-13 12:15:00,48.27,48.28,48.22,48.22,8249.0,46.5045,46.5141,46.4563,46.4563,8249.0
2021-10-13 12:20:00,48.22,48.22,48.18,48.19,12285.0,46.4563,46.4563,46.4178,46.4274,12285.0
2021-10-13 12:25:00,48.2,48.23,48.18,48.23,8700.0,46.437,46.4659,46.4178,46.4659,8700.0
2021-10-13 12:30:00,48.23,48.23,48.17,48.18,4500.0,46.4659,46.4659,46.4081,46.4178,4500.0
2021-10-13 12:35:00,48.17,48.18,48.16,48.18,13704.0,46.4081,46.4178,46.3985,46.4178,13704.0
2021-10-13 12:40:00,48.19,48.24,48.18,48.22,8780.0,46.4274,46.4756,46.4178,46.4563,8780.0
2021-10-13 12:45:00,48.21,48.21,48.09,48.11,12225.0,46.4467,46.4467,46.331,46.3503,12225.0
2021-10-13 12:50:00,48.1,48.1,47.97,47.98,11825.0,46.3407,46.3407,46.2154,46.2251,11825.0
2021-10-13 12:55:00,47.99,48.02,47.98,48.01,10934.0,46.2347,46.2636,46.2251,46.254,10934.0
2021-10-13 13:00:00,48.02,48.04,47.97,48.03,12090.0,46.2636,46.2829,46.2154,46.2732,12090.0
2021-10-13 13:05:00,48.02,48.03,47.95,47.96,7225.0,46.2636,46.2732,46.1962,46.2058,7225.0
2021-10-13 13:10:00,47.94,47.98,47.91,47.94,15053.0,46.1865,46.2251,46.1576,46.1865,15053.0
2021-10-13 13:15:00,47.93,47.95,47.91,47.95,11677.0,46.1769,46.1962,46.1576,46.1962,11677.0
2021-10-13 13:20:00,47.95,47.97,47.92,47.97,9442.0,46.1962,46.2154,46.1673,46.2154,9442.0
2021-10-13 13:25:00,47.97,48.01,47.96,48.0,9227.0,46.2154,46.254,46.2058,46.2443,9227.0
2021-10-13 13:30:00,48.01,48.04,48.0,48.02,13989.0,46.254,46.2829,46.2443,46.2636,13989.0
2021-10-13 13:35:00,48.0,48.01,47.99,47.99,4985.0,46.2443,46.254,46.2347,46.2347,4985.0
2021-10-13 13:40:00,47.98,47.99,47.93,47.96,9895.0,46.2251,46.2347,46.1769,46.2058,9895.0
2021-10-13 13:45:00,47.96,47.96,47.91,47.93,4419.0,46.2058,46.2058,46.1576,46.1769,4419.0
2021-10-13 13:50:00,47.92,47.93,47.88,47.93,13322.0,46.1673,46.1769,46.1287,46.1769,13322.0
2021-10-13 13:55:00,47.94,47.97,47.93,47.96,7443.0,46.1865,46.2154,46.1769,46.2058,7443.0
2021-10-13 14:00:00,47.95,48.09,47.93,48.01,19366.0,46.1962,46.331,46.1769,46.254,19366.0
2021-10-13 14:05:00,47.99,47.99,47.88,47.9,17083.0,46.2347,46.2347,46.1287,46.148,17083.0
2021-10-13 14:10:00,47.89,47.96,47.83,47.96,14885.0,46.1384,46.2058,46.0806,46.2058,14885.0
2021-10-13 14:15:00,47.98,47.98,47.9,47.9,8016.0,46.2251,46.2251,46.148,46.148,8016.0
2021-10-13 14:20:00,47.91,47.92,47.86,47.86,9794.0,46.1576,46.1673,46.1095,46.1095,9794.0
2021-10-13 14:25:00,47.87,47.88,47.79,47.8,16297.0,46.1191,46.1287,46.042,46.0517,16297.0
2021-10-13 14:30:00,47.8,47.82,47.79,47.8,14257.0,46.0517,46.0709,46.042,46.0517,14257.0
2021-10-13 14:35:00,47.79,47.8,47.71,47.71,11182.0,46.042,46.0517,45.9649,45.9649,11182.0
2021-10-13 14:40:00,47.73,47.74,47.69,47.74,18446.0,45.9842,45.9938,45.9457,45.9938,18446.0
2021-10-13 14:45:00,47.73,47.73,47.67,47.68,7769.0,45.9842,45.9842,45.9264,45.936,7769.0
2021-10-13 14:50:00,47.68,47.7,47.65,47.69,17104.0,45.936,45.9553,45.9071,45.9457,17104.0
2021-10-13 14:55:00,47.69,47.73,47.68,47.7,13862.0,45.9457,45.9842,45.936,45.9553,13862.0
2021-10-13 15:00:00,47.7,47.7,47.6,47.63,21404.0,45.9553,45.9553,45.859,45.8879,21404.0
2021-10-13 15:05:00,47.63,47.78,47.63,47.78,16045.0,45.8879,46.0324,45.8879,46.0324,16045.0
2021-10-13 15:10:00,47.78,47.8,47.74,47.78,19562.0,46.0324,46.0517,45.9938,46.0324,19562.0
2021-10-13 15:15:00,47.77,47.86,47.77,47.83,24190.0,46.0227,46.1095,46.0227,46.0806,24190.0
2021-10-13 15:20:00,47.83,47.84,47.79,47.79,19117.0,46.0806,46.0902,46.042,46.042,19117.0
2021-10-13 15:25:00,47.79,47.83,47.76,47.8,29445.0,46.042,46.0806,46.0131,46.0517,29445.0
2021-10-13 15:30:00,47.8,47.9,47.78,47.89,34592.0,46.0517,46.148,46.0324,46.1384,34592.0
2021-10-13 15:35:00,47.89,47.92,47.86,47.87,33627.0,46.1384,46.1673,46.1095,46.1191,33627.0
2021-10-13 15:40:00,47.86,47.86,47.71,47.71,32492.0,46.1095,46.1095,45.9649,45.9649,32492.0
2021-10-13 15:45:00,47.7,47.72,47.62,47.67,71981.0,45.9553,45.9746,45.8782,45.9264,71981.0
2021-10-13 15:50:00,47.66,47.73,47.61,47.72,98729.0,45.9168,45.9842,45.8686,45.9746,98729.0
2021-10-13 15:55:00,47.72,47.81,47.66,47.78,198834.0,45.9746,46.0613,45.9168,46.0324,198834.0
2021-10-14 09:30:00,48.04,48.39,47.98,48.34,53764.0,46.2829,46.6201,46.2251,46.5719,53764.0
2021-10-14 09:35:00,48.3,48.39,48.25,48.33,10357.0,46.5334,46.6201,46.4852,46.5623,10357.0
2021-10-14 09:40:00,48.33,48.5,48.29,48.5,14880.0,46.5623,46.726,46.5237,46.726,14880.0
2021-10-14 09:45:00,48.5,48.79,48.5,48.79,15658.0,46.726,47.0054,46.726,47.0054,15658.0
2021-10-14 09:50:00,48.74,48.94,48.66,48.93,31340.0,46.9573,47.15,46.8802,47.1403,31340.0
2021-10-14 09:55:00,48.93,48.94,48.75,48.82,15926.0,47.1403,47.15,46.9669,47.0343,15926.0
2021-10-14 10:00:00,48.87,48.89,48.71,48.84,7529.0,47.0825,47.1018,46.9284,47.0536,7529.0
2021-10-14 10:05:00,48.8,48.95,48.78,48.93,18506.0,47.0151,47.1596,46.9958,47.1403,18506.0
2021-10-14 10:10:00,48.93,49.01,48.9,48.98,17752.0,47.1403,47.2174,47.1114,47.1885,17752.0
2021-10-14 10:15:00,48.98,49.06,48.96,48.98,15962.0,47.1885,47.2656,47.1692,47.1885,15962.0
2021-10-14 10:20:00,48.99,49.0,48.92,48.98,11424.0,47.1981,47.2078,47.1307,47.1885,11424.0
2021-10-14 10:25:00,48.97,48.97,48.88,48.89,17343.0,47.1789,47.1789,47.0922,47.1018,17343.0
2021-10-14 10:30:00,48.91,48.91,48.76,48.82,28002.0,47.1211,47.1211,46.9765,47.0343,28002.0
2021-10-14 10:35:00,48.84,48.85,48.75,48.78,16085.0,47.0536,47.0632,46.9669,46.9958,16085.0
2021-10-14 10:40:00,48.76,48.86,48.76,48.81,18423.0,46.9765,47.0729,46.9765,47.0247,18423.0
2021-10-14 10:45:00,48.83,48.93,48.83,48.88,7509.0,47.044,47.1403,47.044,47.0922,7509.0
2021-10-14 10:50:00,48.89,48.92,48.83,48.84,16400.0,47.1018,47.1307,47.044,47.0536,16400.0
2021-10-14 10:55:00,48.83,48.89,48.81,48.88,9578.0,47.044,47.1018,47.0247,47.0922,9578.0
2021-10-14 11:00:00,48.89,48.89,48.8,48.81,5737.0,47.1018,47.1018,47.0151,47.0247,5737.0
2021-10-14 11:05:00,48.8,48.83,48.76,48.79,6280.0,47.0151,47.044,46.9765,47.0054,6280.0
2021-10-14 11:10:00,48.79,48.79,48.75,48.75,7469.0,47.0054,47.0054,46.9669,46.9669,7469.0
2021-10-14 11:15:00,48.76,48.88,48.76,48.86,5506.0,46.9765,47.0922,46.9765,47.0729,5506.0
2021-10-14 11:20:00,48.85,48.92,48.84,48.9,6065.0,47.0632,47.1307,47.0536,47.1114,6065.0
2021-10-14 11:25:00,48.91,48.94,48.9,48.91,16508.0,47.1211,47.15,47.1114,47.1211,16508.0
2021-10-14 11:30:00,48.92,48.97,48.88,48.91,12972.0,47.1307,47.1789,47.0922,47.1211,12972.0
2021-10-14 11:35:00,48.91,49.0,48.87,49.0,20262.0,47.1211,47.2078,47.0825,47.2078,20262.0
2021-10-14 11:40:00,48.99,49.03,48.97,49.02,12092.0,47.1981,47.2367,47.1789,47.227,12092.0
2021-10-14 11:45:00,49.03,49.08,49.03,49.07,7986.0,47.2367,47.2848,47.2367,47.2752,7986.0
2021-10-14 11:50:00,49.08,49.08,49.06,49.06,7512.0,47.2848,47.2848,47.2656,47.2656,7512.0
2021-10-14 11:55:00,49.06,49.06,48.97,48.98,12186.0,47.2656,47.2656,47.1789,47.1885,12186.0
2021-10-14 12:00:00,48.98,49.04,48.98,49.0,13664.0,47.1885,47.2463,47.1885,47.2078,13664.0
2021-10-14 12:05:00,48.98,48.98,48.91,48.92,9140.0,47.1885,47.1885,47.1211,47.1307,9140.0
2021-10-14 12:10:00,48.93,49.02,48.93,49.01,7253.0,47.1403,47.227,47.1403,47.2174,7253.0
2021-10-14 12:15:00,49.01,49.04,48.99,48.99,6591.0,47.2174,47.2463,47.1981,47.1981,6591.0
2021-10-14 12:20:00,48.98,48.98,48.91,48.98,4750.0,47.1885,47.1885,47.1211,47.1885,4750.0
2021-10-14 12:25:00,48.98,49.02,48.97,49.0,11825.0,47.1885,47.227,47.1789,47.2078,11825.0
2021-10-14 12:30:00,49.0,49.03,48.96,48.97,12818.0,47.2078,47.2367,47.1692,47.1789,12818.0
2021-10-14 12:35:00,48.97,49.01,48.95,49.0,9904.0,47.1789,47.2174,47.1596,47.2078,9904.0
2021-10-14 12:40:00,48.99,49.01,48.94,48.94,20681.0,47.1981,47.2174,47.15,47.15,20681.0
2021-10-14 12:45:00,48.95,48.96,48.91,48.96,11664.0,47.1596,47.1692,47.1211,47.1692,11664.0
2021-10-14 12:50:00,48.96,48.96,48.91,48.94,7311.0,47.1692,47.1692,47.1211,47.15,7311.0
2021-10-14 12:55:00,48.94,49.01,48.91,49.01,14725.0,47.15,47.2174,47.1211,47.2174,14725.0
2021-10-14 13:00:00,49.03,49.03,48.94,48.94,10570.0,47.2367,47.2367,47.15,47.15,10570.0
2021-10-14 13:05:00,48.94,48.94,48.91,48.91,8982.0,47.15,47.15,47.1211,47.1211,8982.0
2021-10-14 13:10:00,48.92,49.0,48.91,49.0,8354.0,47.1307,47.2078,47.1211,47.2078,8354.0
2021-10-14 13:15:00,48.99,49.0,48.96,48.98,12612.0,47.1981,47.2078,47.1692,47.1885,12612.0
2021-10-14 13:20:00,48.98,49.01,48.98,48.99,5585.0,47.1885,47.2174,47.1885,47.1981,5585.0
2021-10-14 13:25:00,49.0,49.03,48.98,48.99,22846.0,47.2078,47.2367,47.1885,47.1981,22846.0
2021-10-14 13:30:00,49.0,49.03,48.98,49.01,14012.0,47.2078,47.2367,47.1885,47.2174,14012.0
2021-10-14 13:35:00,49.01,49.08,48.99,49.07,21617.0,47.2174,47.2848,47.1981,47.2752,21617.0
2021-10-14 13:40:00,49.06,49.06,48.98,49.01,15716.0,47.2656,47.2656,47.1885,47.2174,15716.0
2021-10-14 13:45:00,49.03,49.14,49.03,49.14,29449.0,47.2367,47.3426,47.2367,47.3426,29449.0
2021-10-14 13:50:00,49.14,49.18,49.12,49.16,8342.0,47.3426,47.3812,47.3234,47.3619,8342.0
2021-10-14 13:55:00,49.16,49.21,49.15,49.2,8958.0,47.3619,47.4101,47.3523,47.4004,8958.0
2021-10-14 14:00:00,49.2,49.21,49.15,49.15,7877.0,47.4004,47.4101,47.3523,47.3523,7877.0
2021-10-14 14:05:00,49.14,49.16,49.09,49.13,9551.0,47.3426,47.3619,47.2945,47.333,9551.0
2021-10-14 14:10:00,49.14,49.17,49.12,49.16,9118.0,47.3426,47.3715,47.3234,47.3619,9118.0
2021-10-14 14:15:00,49.16,49.26,49.16,49.26,5626.0,47.3619,47.4583,47.3619,47.4583,5626.0
2021-10-14 14:20:00,49.26,49.28,49.23,49.25,10315.0,47.4583,47.4775,47.4293,47.4486,10315.0
2021-10-14 14:25:00,49.25,49.29,49.25,49.29,6351.0,47.4486,47.4872,47.4486,47.4872,6351.0
2021-10-14 14:30:00,49.3,49.3,49.24,49.27,11455.0,47.4968,47.4968,47.439,47.4679,11455.0
2021-10-14 14:35:00,49.28,49.28,49.24,49.25,9288.0,47.4775,47.4775,47.439,47.4486,9288.0
2021-10-14 14:40:00,49.25,49.26,49.18,49.22,8351.0,47.4486,47.4583,47.3812,47.4197,8351.0
2021-10-14 14:45:00,49.22,49.25,49.22,49.25,6794.0,47.4197,47.4486,47.4197,47.4486,6794.0
2021-10-14 14:50:00,49.25,49.27,49.24,49.26,9935.0,47.4486,47.4679,47.439,47.4583,9935.0
2021-10-14 14:55:00,49.26,49.29,49.25,49.27,8240.0,47.4583,47.4872,47.4486,47.4679,8240.0
2021-10-14 15:00:00,49.28,49.31,49.26,49.3,10104.0,47.4775,47.5064,47.4583,47.4968,10104.0
2021-10-14 15:05:00,49.3,49.33,49.28,49.29,5777.0,47.4968,47.5257,47.4775,47.4872,5777.0
2021-10-14 15:10:00,49.28,49.28,49.23,49.25,9412.0,47.4775,47.4775,47.4293,47.4486,9412.0
2021-10-14 15:15:00,49.24,49.24,49.16,49.2,10291.0,47.439,47.439,47.3619,47.4004,10291.0
2021-10-14 15:20:00,49.2,49.22,49.19,49.19,9582.0,47.4004,47.4197,47.3908,47.3908,9582.0
2021-10-14 15:25:00,49.19,49.25,49.17,49.17,21072.0,47.3908,47.4486,47.3715,47.3715,21072.0
2021-10-14 15:30:00,49.17,49.23,49.17,49.22,16408.0,47.3715,47.4293,47.3715,47.4197,16408.0
2021-10-14 15:35:00,49.23,49.24,49.12,49.14,24400.0,47.4293,47.439,47.3234,47.3426,24400.0
2021-10-14 15:40:00,49.14,49.27,49.12,49.26,25481.0,47.3426,47.4679,47.3234,47.4583,25481.0
2021-10-14 15:45:00,49.26,49.29,49.22,49.23,19790.0,47.4583,47.4872,47.4197,47.4293,19790.0
2021-10-14 15:50:00,49.23,49.3,49.2,49.26,63138.0,47.4293,47.4968,47.4004,47.4583,63138.0
2021-10-14 15:55:00,49.25,49.29,49.16,49.26,170500.0,47.4486,47.4872,47.3619,47.4583,170500.0
2021-10-15 09:30:00,49.63,49.87,49.51,49.71,73089.0,47.8147,48.0459,47.6991,47.8918,73089.0
2021-10-15 09:35:00,49.67,49.71,49.48,49.48,9751.0,47.8533,47.8918,47.6702,47.6702,9751.0
2021-10-15 09:40:00,49.47,49.52,49.31,49.41,51540.0,47.6606,47.7087,47.5064,47.6028,51540.0
2021-10-15 09:45:00,49.48,49.48,49.29,49.29,15271.0,47.6702,47.6702,47.4872,47.4872,15271.0
2021-10-15 09:50:00,49.3,49.56,49.26,49.47,12771.0,47.4968,47.7473,47.4583,47.6606,12771.0
2021-10-15 09:55:00,49.52,49.55,49.41,49.41,26025.0,47.7087,47.7376,47.6028,47.6028,26025.0
2021-10-15 10:00:00,49.43,49.57,49.32,49.5,9927.0,47.622,47.7569,47.5161,47.6895,9927.0
2021-10-15 10:05:00,49.54,49.71,49.54,49.69,12302.0,47.728,47.8918,47.728,47.8725,12302.0
2021-10-15 10:10:00,49.65,49.72,49.58,49.63,19790.0,47.834,47.9014,47.7665,47.8147,19790.0
2021-10-15 10:15:00,49.66,49.68,49.61,49.67,5619.0,47.8436,47.8629,47.7954,47.8533,5619.0
2021-10-15 10:20:00,49.66,49.74,49.58,49.58,8789.0,47.8436,47.9207,47.7665,47.7665,8789.0
2021-10-15 10:25:00,49.55,49.55,49.43,49.46,6231.0,47.7376,47.7376,47.622,47.6509,6231.0
2021-10-15 10:30:00,49.48,49.58,49.48,49.57,8343.0,47.6702,47.7665,47.6702,47.7569,8343.0
2021-10-15 10:35:00,49.55,49.58,49.47,49.58,10536.0,47.7376,47.7665,47.6606,47.7665,10536.0
2021-10-15 10:40:00,49.6,49.63,49.53,49.56,5085.0,47.7858,47.8147,47.7184,47.7473,5085.0
2021-10-15 10:45:00,49.58,49.63,49.55,49.6,6007.0,47.7665,47.8147,47.7376,47.7858,6007.0
2021-10-15 10:50:00,49.6,49.65,49.5,49.51,17457.0,47.7858,47.834,47.6895,47.6991,17457.0
2021-10-15 10:55:00,49.5,49.5,49.43,49.43,6497.0,47.6895,47.6895,47.622,47.622,6497.0
2021-10-15 11:00:00,49.45,49.45,49.38,49.42,4474.0,47.6413,47.6413,47.5739,47.6124,4474.0
2021-10-15 11:05:00,49.4,49.42,49.32,49.32,6553.0,47.5931,47.6124,47.5161,47.5161,6553.0
2021-10-15 11:10:00,49.32,49.36,49.3,49.34,11517.0,47.5161,47.5546,47.4968,47.5353,11517.0
2021-10-15 11:15:00,49.34,49.35,49.21,49.22,29046.0,47.5353,47.545,47.4101,47.4197,29046.0
2021-10-15 11:20:00,49.22,49.28,49.2,49.22,17378.0,47.4197,47.4775,47.4004,47.4197,17378.0
2021-10-15 11:25:00,49.21,49.25,49.17,49.17,12326.0,47.4101,47.4486,47.3715,47.3715,12326.0
2021-10-15 11:30:00,49.16,49.16,49.0,49.01,17805.0,47.3619,47.3619,47.2078,47.2174,17805.0
2021-10-15 11:35:00,49.02,49.06,48.93,48.94,22519.0,47.227,47.2656,47.1403,47.15,22519.0
2021-10-15 11:40:00,48.92,48.94,48.81,48.84,15789.0,47.1307,47.15,47.0247,47.0536,15789.0
2021-10-15 11:45:00,48.86,48.93,48.84,48.93,7200.0,47.0729,47.1403,47.0536,47.1403,7200.0
2021-10-15 11:50:00,48.91,48.93,48.89,48.93,9624.0,47.1211,47.1403,47.1018,47.1403,9624.0
2021-10-15 11:55:00,48.93,48.93,48.8,48.85,10074.0,47.1403,47.1403,47.0151,47.0632,10074.0
2021-10-15 12:00:00,48.84,48.93,48.79,48.93,11326.0,47.0536,47.1403,47.0054,47.1403,11326.0
2021-10-15 12:05:00,48.94,48.96,48.86,48.87,4809.0,47.15,47.1692,47.0729,47.0825,4809.0
2021-10-15 12:10:00,48.87,48.92,48.86,48.86,14092.0,47.0825,47.1307,47.0729,47.0729,14092.0
2021-10-15 12:15:00,48.86,48.86,48.77,48.77,5346.0,47.0729,47.0729,46.9862,46.9862,5346.0
2021-10-15 12:20:00,48.76,48.8,48.75,48.79,5207.0,46.9765,47.0151,46.9669,47.0054,5207.0
2021-10-15 12:25:00,48.8,48.88,48.79,48.88,12021.0,47.0151,47.0922,47.0054,47.0922,12021.0
2021-10-15 12:30:00,48.88,48.9,48.86,48.89,6078.0,47.0922,47.1114,47.0729,47.1018,6078.0
2021-10-15 12:35:00,48.89,48.89,48.87,48.87,3524.0,47.1018,47.1018,47.0825,47.0825,3524.0
2021-10-15 12:40:00,48.88,48.93,48.88,48.92,4430.0,47.0922,47.1403,47.0922,47.1307,4430.0
2021-10-15 12:45:00,48.92,48.94,48.87,48.88,24367.0,47.1307,47.15,47.0825,47.0922,24367.0
2021-10-15 12:50:00,48.87,48.93,48.85,48.89,11418.0,47.0825,47.1403,47.0632,47.1018,11418.0
2021-10-15 12:55:00,48.89,48.9,48.86,48.86,4136.0,47.1018,47.1114,47.0729,47.0729,4136.0
2021-10-15 13:00:00,48.86,48.89,48.85,48.88,4826.0,47.0729,47.1018,47.0632,47.0922,4826.0
2021-10-15 13:05:00,48.89,48.92,48.89,48.91,4591.0,47.1018,47.1307,47.1018,47.1211,4591.0
2021-10-15 13:10:00,48.9,48.93,48.89,48.91,8156.0,47.1114,47.1403,47.1018,47.1211,8156.0
2021-10-15 13:15:00,48.9,48.91,48.86,48.87,5058.0,47.1114,47.1211,47.0729,47.0825,5058.0
2021-10-15 13:20:00,48.88,48.89,48.83,48.83,4107.0,47.0922,47.1018,47.044,47.044,4107.0
2021-10-15 13:25:00,48.84,48.85,48.76,48.76,13342.0,47.0536,47.0632,46.9765,46.9765,13342.0
2021-10-15 13:30:00,48.77,48.77,48.68,48.74,27351.0,46.9862,46.9862,46.8995,46.9573,27351.0
2021-10-15 13:35:00,48.73,48.77,48.7,48.71,7501.0,46.9476,46.9862,46.9187,46.9284,7501.0
2021-10-15 13:40:00,48.71,48.72,48.62,48.64,39072.0,46.9284,46.938,46.8417,46.8609,39072.0
2021-10-15 13:45:00,48.64,48.64,48.6,48.6,59792.0,46.8609,46.8609,46.8224,46.8224,59792.0
2021-10-15 13:50:00,48.61,48.61,48.58,48.59,43137.0,46.832,46.832,46.8031,46.8128,43137.0
2021-10-15 13:55:00,48.58,48.6,48.56,48.6,24705.0,46.8031,46.8224,46.7839,46.8224,24705.0
2021-10-15 14:00:00,48.6,48.64,48.57,48.61,125416.0,46.8224,46.8609,46.7935,46.832,125416.0
2021-10-15 14:05:00,48.61,48.71,48.61,48.67,40750.0,46.832,46.9284,46.832,46.8898,40750.0
2021-10-15 14:10:00,48.67,48.77,48.66,48.7,20857.0,46.8898,46.9862,46.8802,46.9187,20857.0
2021-10-15 14:15:00,48.7,48.7,48.64,48.65,18040.0,46.9187,46.9187,46.8609,46.8706,18040.0
2021-10-15 14:20:00,48.65,48.72,48.58,48.72,582306.0,46.8706,46.938,46.8031,46.938,582306.0
2021-10-15 14:25:00,48.73,48.87,48.73,48.8,23072.0,46.9476,47.0825,46.9476,47.0151,23072.0
2021-10-15 14:30:00,48.81,48.82,48.77,48.82,14747.0,47.0247,47.0343,46.9862,47.0343,14747.0
2021-10-15 14:35:00,48.81,48.83,48.79,48.81,22964.0,47.0247,47.044,47.0054,47.0247,22964.0
2021-10-15 14:40:00,48.8,48.81,48.75,48.76,15884.0,47.0151,47.0247,46.9669,46.9765,15884.0
2021-10-15 14:45:00,48.76,48.76,48.72,48.74,9756.0,46.9765,46.9765,46.938,46.9573,9756.0
2021-10-15 14:50:00,48.75,48.75,48.69,48.73,16757.0,46.9669,46.9669,46.9091,46.9476,16757.0
2021-10-15 14:55:00,48.74,48.8,48.73,48.79,20771.0,46.9573,47.0151,46.9476,47.0054,20771.0
2021-10-15 15:00:00,48.78,48.8,48.77,48.79,12113.0,46.9958,47.0151,46.9862,47.0054,12113.0
2021-10-15 15:05:00,48.79,48.8,48.74,48.75,11390.0,47.0054,47.0151,46.9573,46.9669,11390.0
2021-10-15 15:10:00,48.74,48.77,48.73,48.76,12179.0,46.9573,46.9862,46.9476,46.9765,12179.0
2021-10-15 15:15:00,48.74,48.8,48.72,48.76,13306.0,46.9573,47.0151,46.938,46.9765,13306.0
2021-10-15 15:20:00,48.75,48.77,48.72,48.74,11991.0,46.9669,46.9862,46.938,46.9573,11991.0
2021-10-15 15:25:00,48.73,48.83,48.73,48.8,46937.0,46.9476,47.044,46.9476,47.0151,46937.0
2021-10-15 15:30:00,48.8,48.8,48.73,48.75,42379.0,47.0151,47.0151,46.9476,46.9669,42379.0
2021-10-15 15:35:00,48.74,48.75,48.69,48.7,28423.0,46.9573,46.9669,46.9091,46.9187,28423.0
2021-10-15 15:40:00,48.7,48.7,48.64,48.65,36096.0,46.9187,46.9187,46.8609,46.8706,36096.0
2021-10-15 15:45:00,48.64,48.65,48.54,48.55,50646.0,46.8609,46.8706,46.7646,46.7742,50646.0
2021-10-15 15:50:00,48.54,48.56,48.35,48.36,84907.0,46.7646,46.7839,46.5815,46.5912,84907.0
2021-10-15 15:55:00,48.37,48.42,48.36,48.42,176810.0,46.6008,46.649,46.5912,46.649,176810.0
2021-10-18 09:30:00,48.18,48.47,48.16,48.46,50324.0,46.4178,46.6971,46.3985,46.6875,50324.0
2021-10-18 09:35:00,48.5,48.5,48.27,48.31,15431.0,46.726,46.726,46.5045,46.543,15431.0
2021-10-18 09:40:00,48.31,48.31,48.13,48.21,17149.0,46.543,46.543,46.3696,46.4467,17149.0
2021-10-18 09:45:00,48.2,48.36,48.2,48.26,10673.0,46.437,46.5912,46.437,46.4948,10673.0
2021-10-18 09:50:00,48.25,48.34,48.06,48.06,15759.0,46.4852,46.5719,46.3021,46.3021,15759.0
2021-10-18 09:55:00,48.05,48.16,48.05,48.05,13494.0,46.2925,46.3985,46.2925,46.2925,13494.0
2021-10-18 10:00:00,48.06,48.22,47.95,48.22,15399.0,46.3021,46.4563,46.1962,46.4563,15399.0
2021-10-18 10:05:00,48.26,48.35,48.23,48.24,16373.0,46.4948,46.5815,46.4659,46.4756,16373.0
2021-10-18 10:10:00,48.21,48.26,48.08,48.24,31152.0,46.4467,46.4948,46.3214,46.4756,31152.0
2021-10-18 10:15:00,48.23,48.3,48.11,48.3,35424.0,46.4659,46.5334,46.3503,46.5334,35424.0
2021-10-18 10:20:00,48.32,48.59,48.21,48.56,29914.0,46.5526,46.8128,46.4467,46.7839,29914.0
2021-10-18 10:25:00,48.57,48.64,48.54,48.64,12468.0,46.7935,46.8609,46.7646,46.8609,12468.0
2021-10-18 10:30:00,48.64,48.71,48.63,48.64,18349.0,46.8609,46.9284,46.8513,46.8609,18349.0
2021-10-18 10:35:00,48.64,48.75,48.61,48.71,14381.0,46.8609,46.9669,46.832,46.9284,14381.0
2021-10-18 10:40:00,48.71,48.78,48.69,48.77,10019.0,46.9284,46.9958,46.9091,46.9862,10019.0
2021-10-18 10:45:00,48.78,48.78,48.67,48.68,32699.0,46.9958,46.9958,46.8898,46.8995,32699.0
2021-10-18 10:50:00,48.69,48.77,48.64,48.76,11482.0,46.9091,46.9862,46.8609,46.9765,11482.0
2021-10-18 10:55:00,48.76,48.84,48.73,48.79,6185.0,46.9765,47.0536,46.9476,47.0054,6185.0
2021-10-18 11:00:00,48.77,48.84,48.77,48.81,7280.0,46.9862,47.0536,46.9862,47.0247,7280.0
2021-10-18 11:05:00,48.8,48.87,48.78,48.78,9574.0,47.0151,47.0825,46.9958,46.9958,9574.0
2021-10-18 11:10:00,48.78,48.87,48.77,48.85,13958.0,46.9958,47.0825,46.9862,47.0632,13958.0
2021-10-18 11:15:00,48.83,48.89,48.79,48.86,23708.0,47.044,47.1018,47.0054,47.0729,23708.0
2021-10-18 11:20:00,48.86,48.87,48.78,48.82,16347.0,47.0729,47.0825,46.9958,47.0343,16347.0
2021-10-18 11:25:00,48.8,48.81,48.69,48.7,18942.0,47.0151,47.0247,46.9091,46.9187,18942.0
2021-10-18 11:30:00,48.68,48.82,48.68,48.82,6584.0,46.8995,47.0343,46.8995,47.0343,6584.0
2021-10-18 11:35:00,48.8,48.82,48.72,48.72,5879.0,47.0151,47.0343,46.938,46.938,5879.0
2021-10-18 11:40:00,48.75,48.75,48.69,48.7,9275.0,46.9669,46.9669,46.9091,46.9187,9275.0
2021-10-18 11:45:00,48.71,48.78,48.7,48.77,9168.0,46.9284,46.9958,46.9187,46.9862,9168.0
2021-10-18 11:50:00,48.78,48.87,48.76,48.87,27456.0,46.9958,47.0825,46.9765,47.0825,27456.0
2021-10-18 11:55:00,48.86,48.92,48.84,48.85,7807.0,47.0729,47.1307,47.0536,47.0632,7807.0
2021-10-18 12:00:00,48.84,48.97,48.84,48.94,36848.0,47.0536,47.1789,47.0536,47.15,36848.0
2021-10-18 12:05:00,48.96,49.0,48.92,48.92,8501.0,47.1692,47.2078,47.1307,47.1307,8501.0
2021-10-18 12:10:00,48.92,48.95,48.9,48.94,31587.0,47.1307,47.1596,47.1114,47.15,31587.0
2021-10-18 12:15:00,48.96,48.98,48.92,48.95,5485.0,47.1692,47.1885,47.1307,47.1596,5485.0
2021-10-18 12:20:00,48.95,49.0,48.9,48.98,4558.0,47.1596,47.2078,47.1114,47.1885,4558.0
2021-10-18 12:25:00,48.98,48.99,48.95,48.96,5657.0,47.1885,47.1981,47.1596,47.1692,5657.0
2021-10-18 12:30:00,48.95,49.01,48.95,49.01,3098.0,47.1596,47.2174,47.1596,47.2174,3098.0
2021-10-18 12:35:00,49.03,49.08,49.01,49.06,7594.0,47.2367,47.2848,47.2174,47.2656,7594.0
2021-10-18 12:40:00,49.05,49.05,48.99,49.03,2933.0,47.2559,47.2559,47.1981,47.2367,2933.0
2021-10-18 12:45:00,49.04,49.05,49.03,49.04,3800.0,47.2463,47.2559,47.2367,47.2463,3800.0
2021-10-18 12:50:00,49.03,49.03,48.99,49.03,5299.0,47.2367,47.2367,47.1981,47.2367,5299.0
2021-10-18 12:55:00,49.02,49.08,49.0,49.05,3420.0,47.227,47.2848,47.2078,47.2559,3420.0
2021-10-18 13:00:00,49.05,49.15,49.04,49.14,5312.0,47.2559,47.3523,47.2463,47.3426,5312.0
2021-10-18 13:05:00,49.14,49.14,49.07,49.07,4399.0,47.3426,47.3426,47.2752,47.2752,4399.0
2021-10-18 13:10:00,49.07,49.1,49.04,49.04,9268.0,47.2752,47.3041,47.2463,47.2463,9268.0
2021-10-18 13:15:00,49.04,49.04,49.0,49.03,12034.0,47.2463,47.2463,47.2078,47.2367,12034.0
2021-10-18 13:20:00,49.01,49.07,49.0,49.05,11624.0,47.2174,47.2752,47.2078,47.2559,11624.0
2021-10-18 13:25:00,49.06,49.08,49.05,49.06,4226.0,47.2656,47.2848,47.2559,47.2656,4226.0
2021-10-18 13:30:00,49.06,49.06,49.0,49.01,16856.0,47.2656,47.2656,47.2078,47.2174,16856.0
2021-10-18 13:35:00,49.01,49.08,49.01,49.06,4375.0,47.2174,47.2848,47.2174,47.2656,4375.0
2021-10-18 13:40:00,49.04,49.07,49.04,49.07,2300.0,47.2463,47.2752,47.2463,47.2752,2300.0
2021-10-18 13:45:00,49.08,49.11,49.07,49.08,7546.0,47.2848,47.3137,47.2752,47.2848,7546.0
2021-10-18 13:50:00,49.07,49.12,49.06,49.12,3681.0,47.2752,47.3234,47.2656,47.3234,3681.0
2021-10-18 13:55:00,49.12,49.2,49.11,49.18,9113.0,47.3234,47.4004,47.3137,47.3812,9113.0
2021-10-18 14:00:00,49.2,49.23,49.19,49.22,6445.0,47.4004,47.4293,47.3908,47.4197,6445.0
2021-10-18 14:05:00,49.22,49.23,49.19,49.21,4622.0,47.4197,47.4293,47.3908,47.4101,4622.0
2021-10-18 14:10:00,49.21,49.21,49.19,49.19,4317.0,47.4101,47.4101,47.3908,47.3908,4317.0
2021-10-18 14:15:00,49.18,49.26,49.18,49.26,11923.0,47.3812,47.4583,47.3812,47.4583,11923.0
2021-10-18 14:20:00,49.25,49.26,49.23,49.25,5997.0,47.4486,47.4583,47.4293,47.4486,5997.0
2021-10-18 14:25:00,49.26,49.34,49.25,49.32,7244.0,47.4583,47.5353,47.4486,47.5161,7244.0
2021-10-18 14:30:00,49.31,49.32,49.21,49.25,13834.0,47.5064,47.5161,47.4101,47.4486,13834.0
2021-10-18 14:35:00,49.25,49.26,49.18,49.19,10308.0,47.4486,47.4583,47.3812,47.3908,10308.0
2021-10-18 14:40:00,49.2,49.25,49.16,49.16,7659.0,47.4004,47.4486,47.3619,47.3619,7659.0
2021-10-18 14:45:00,49.15,49.18,49.15,49.18,5890.0,47.3523,47.3812,47.3523,47.3812,5890.0
2021-10-18 14:50:00,49.18,49.22,49.18,49.21,6150.0,47.3812,47.4197,47.3812,47.4101,6150.0
2021-10-18 14:55:00,49.21,49.28,49.21,49.22,10334.0,47.4101,47.4775,47.4101,47.4197,10334.0
2021-10-18 15:00:00,49.23,49.24,49.18,49.19,7278.0,47.4293,47.439,47.3812,47.3908,7278.0
2021-10-18 15:05:00,49.18,49.22,49.16,49.22,5682.0,47.3812,47.4197,47.3619,47.4197,5682.0
2021-10-18 15:10:00,49.22,49.25,49.21,49.22,6054.0,47.4197,47.4486,47.4101,47.4197,6054.0
2021-10-18 15:15:00,49.23,49.25,49.21,49.24,11563.0,47.4293,47.4486,47.4101,47.439,11563.0
2021-10-18 15:20:00,49.26,49.3,49.24,49.27,9129.0,47.4583,47.4968,47.439,47.4679,9129.0
2021-10-18 15:25:00,49.28,49.28,49.24,49.27,6234.0,47.4775,47.4775,47.439,47.4679,6234.0
2021-10-18 15:30:00,49.27,49.33,49.25,49.32,17125.0,47.4679,47.5257,47.4486,47.5161,17125.0
2021-10-18 15:35:00,49.32,49.34,49.29,49.34,17586.0,47.5161,47.5353,47.4872,47.5353,17586.0
2021-10-18 15:40:00,49.33,49.35,49.27,49.28,29759.0,47.5257,47.545,47.4679,47.4775,29759.0
2021-10-18 15:45:00,49.28,49.32,49.22,49.26,36526.0,47.4775,47.5161,47.4197,47.4583,36526.0
2021-10-18 15:50:00,49.26,49.41,49.23,49.37,62824.0,47.4583,47.6028,47.4293,47.5642,62824.0
2021-10-18 15:55:00,49.37,49.4,49.3,49.4,123025.0,47.5642,47.5931,47.4968,47.5931,123025.0
2021-10-19 09:30:00,49.51,49.59,49.37,49.56,33219.0,47.6991,47.7762,47.5642,47.7473,33219.0
2021-10-19 09:35:00,49.52,49.63,49.49,49.5,8951.0,47.7087,47.8147,47.6798,47.6895,8951.0
2021-10-19 09:40:00,49.52,49.57,49.28,49.28,13694.0,47.7087,47.7569,47.4775,47.4775,13694.0
2021-10-19 09:45:00,49.34,49.4,49.33,49.39,7471.0,47.5353,47.5931,47.5257,47.5835,7471.0
2021-10-19 09:50:00,49.43,49.43,49.24,49.27,12987.0,47.622,47.622,47.439,47.4679,12987.0
2021-10-19 09:55:00,49.25,49.47,49.18,49.41,8900.0,47.4486,47.6606,47.3812,47.6028,8900.0
2021-10-19 10:00:00,49.34,49.34,49.18,49.2,9819.0,47.5353,47.5353,47.3812,47.4004,9819.0
2021-10-19 10:05:00,49.19,49.19,49.08,49.18,12319.0,47.3908,47.3908,47.2848,47.3812,12319.0
2021-10-19 10:10:00,49.16,49.25,49.13,49.16,6654.0,47.3619,47.4486,47.333,47.3619,6654.0
2021-10-19 10:15:00,49.18,49.22,49.14,49.22,5176.0,47.3812,47.4197,47.3426,47.4197,5176.0
2021-10-19 10:20:00,49.22,49.33,49.22,49.32,14908.0,47.4197,47.5257,47.4197,47.5161,14908.0
2021-10-19 10:25:00,49.3,49.3,49.16,49.16,13143.0,47.4968,47.4968,47.3619,47.3619,13143.0
2021-10-19 10:30:00,49.15,49.25,49.1,49.25,23474.0,47.3523,47.4486,47.3041,47.4486,23474.0
2021-10-19 10:35:00,49.23,49.29,49.21,49.28,11513.0,47.4293,47.4872,47.4101,47.4775,11513.0
2021-10-19 10:40:00,49.3,49.32,49.27,49.28,12749.0,47.4968,47.5161,47.4679,47.4775,12749.0
2021-10-19 10:45:00,49.28,49.3,49.2,49.22,11645.0,47.4775,47.4968,47.4004,47.4197,11645.0
2021-10-19 10:50:00,49.19,49.19,49.07,49.14,8498.0,47.3908,47.3908,47.2752,47.3426,8498.0
2021-10-19 10:55:00,49.12,49.15,49.06,49.13,18735.0,47.3234,47.3523,47.2656,47.333,18735.0
2021-10-19 11:00:00,49.12,49.26,49.12,49.16,29166.0,47.3234,47.4583,47.3234,47.3619,29166.0
2021-10-19 11:05:00,49.18,49.26,49.15,49.22,34917.0,47.3812,47.4583,47.3523,47.4197,34917.0
2021-10-19 11:10:00,49.23,49.33,49.23,49.3,9698.0,47.4293,47.5257,47.4293,47.4968,9698.0
2021-10-19 11:15:00,49.27,49.36,49.26,49.32,5696.0,47.4679,47.5546,47.4583,47.5161,5696.0
2021-10-19 11:20:00,49.32,49.35,49.29,49.33,4517.0,47.5161,47.545,47.4872,47.5257,4517.0
2021-10-19 11:25:00,49.34,49.36,49.32,49.33,6163.0,47.5353,47.5546,47.5161,47.5257,6163.0
2021-10-19 11:30:00,49.31,49.35,49.24,49.24,9108.0,47.5064,47.545,47.439,47.439,9108.0
2021-10-19 11:35:00,49.23,49.28,49.22,49.28,6800.0,47.4293,47.4775,47.4197,47.4775,6800.0
2021-10-19 11:40:00,49.29,49.37,49.29,49.36,4055.0,47.4872,47.5642,47.4872,47.5546,4055.0
2021-10-19 11:45:00,49.39,49.39,49.34,49.36,7429.0,47.5835,47.5835,47.5353,47.5546,7429.0
2021-10-19 11:50:00,49.36,49.45,49.34,49.43,11684.0,47.5546,47.6413,47.5353,47.622,11684.0
2021-10-19 11:55:00,49.44,49.53,49.43,49.49,13075.0,47.6317,47.7184,47.622,47.6798,13075.0
2021-10-19 12:00:00,49.49,49.49,49.46,49.47,11308.0,47.6798,47.6798,47.6509,47.6606,11308.0
2021-10-19 12:05:00,49.49,49.51,49.43,49.43,9650.0,47.6798,47.6991,47.622,47.622,9650.0
2021-10-19 12:10:00,49.44,49.45,49.37,49.39,5718.0,47.6317,47.6413,47.5642,47.5835,5718.0
2021-10-19 12:15:00,49.4,49.4,49.35,49.35,4914.0,47.5931,47.5931,47.545,47.545,4914.0
2021-10-19 12:20:00,49.39,49.39,49.34,49.34,4465.0,47.5835,47.5835,47.5353,47.5353,4465.0
2021-10-19 12:25:00,49.33,49.34,49.28,49.3,6386.0,47.5257,47.5353,47.4775,47.4968,6386.0
2021-10-19 12:30:00,49.33,49.36,49.26,49.28,7361.0,47.5257,47.5546,47.4583,47.4775,7361.0
2021-10-19 12:35:00,49.29,49.34,49.28,49.32,5143.0,47.4872,47.5353,47.4775,47.5161,5143.0
2021-10-19 12:40:00,49.34,49.35,49.31,49.35,4046.0,47.5353,47.545,47.5064,47.545,4046.0
2021-10-19 12:45:00,49.36,49.36,49.32,49.35,7271.0,47.5546,47.5546,47.5161,47.545,7271.0
2021-10-19 12:50:00,49.35,49.37,49.3,49.37,6706.0,47.545,47.5642,47.4968,47.5642,6706.0
2021-10-19 12:55:00,49.38,49.41,49.35,49.41,8529.0,47.5739,47.6028,47.545,47.6028,8529.0
2021-10-19 13:00:00,49.41,49.41,49.37,49.39,4167.0,47.6028,47.6028,47.5642,47.5835,4167.0
2021-10-19 13:05:00,49.38,49.38,49.36,49.36,5358.0,47.5739,47.5739,47.5546,47.5546,5358.0
2021-10-19 13:10:00,49.37,49.38,49.35,49.36,6698.0,47.5642,47.5739,47.545,47.5546,6698.0
2021-10-19 13:15:00,49.37,49.41,49.37,49.4,3852.0,47.5642,47.6028,47.5642,47.5931,3852.0
2021-10-19 13:20:00,49.41,49.41,49.33,49.33,7737.0,47.6028,47.6028,47.5257,47.5257,7737.0
2021-10-19 13:25:00,49.34,49.34,49.32,49.32,6249.0,47.5353,47.5353,47.5161,47.5161,6249.0
2021-10-19 13:30:00,49.32,49.37,49.28,49.37,7129.0,47.5161,47.5642,47.4775,47.5642,7129.0
2021-10-19 13:35:00,49.37,49.38,49.35,49.38,4475.0,47.5642,47.5739,47.545,47.5739,4475.0
2021-10-19 13:40:00,49.39,49.46,49.37,49.43,7131.0,47.5835,47.6509,47.5642,47.622,7131.0
2021-10-19 13:45:00,49.46,49.46,49.36,49.36,4751.0,47.6509,47.6509,47.5546,47.5546,4751.0
2021-10-19 13:50:00,49.35,49.35,49.32,49.32,7506.0,47.545,47.545,47.5161,47.5161,7506.0
2021-10-19 13:55:00,49.33,49.35,49.32,49.34,6777.0,47.5257,47.545,47.5161,47.5353,6777.0
2021-10-19 14:00:00,49.33,49.38,49.32,49.35,9813.0,47.5257,47.5739,47.5161,47.545,9813.0
2021-10-19 14:05:00,49.36,49.4,49.34,49.37,6938.0,47.5546,47.5931,47.5353,47.5642,6938.0
2021-10-19 14:10:00,49.37,49.37,49.31,49.31,7229.0,47.5642,47.5642,47.5064,47.5064,7229.0
2021-10-19 14:15:00,49.3,49.31,49.26,49.28,10435.0,47.4968,47.5064,47.4583,47.4775,10435.0
2021-10-19 14:20:00,49.28,49.3,49.27,49.28,15694.0,47.4775,47.4968,47.4679,47.4775,15694.0
2021-10-19 14:25:00,49.28,49.31,49.26,49.31,21083.0,47.4775,47.5064,47.4583,47.5064,21083.0
2021-10-19 14:30:00,49.31,49.32,49.27,49.31,9971.0,47.5064,47.5161,47.4679,47.5064,9971.0
2021-10-19 14:35:00,49.32,49.33,49.29,49.29,7111.0,47.5161,47.5257,47.4872,47.4872,7111.0
2021-10-19 14:40:00,49.28,49.28,49.23,49.27,8425.0,47.4775,47.4775,47.4293,47.4679,8425.0
2021-10-19 14:45:00,49.28,49.28,49.22,49.26,8108.0,47.4775,47.4775,47.4197,47.4583,8108.0
2021-10-19 14:50:00,49.28,49.31,49.26,49.28,7706.0,47.4775,47.5064,47.4583,47.4775,7706.0
2021-10-19 14:55:00,49.27,49.32,49.25,49.31,8628.0,47.4679,47.5161,47.4486,47.5064,8628.0
2021-10-19 15:00:00,49.3,49.32,49.27,49.31,9472.0,47.4968,47.5161,47.4679,47.5064,9472.0
2021-10-19 15:05:00,49.31,49.36,49.29,49.36,12267.0,47.5064,47.5546,47.4872,47.5546,12267.0
2021-10-19 15:10:00,49.35,49.35,49.26,49.26,10366.0,47.545,47.545,47.4583,47.4583,10366.0
2021-10-19 15:15:00,49.27,49.3,49.23,49.28,10577.0,47.4679,47.4968,47.4293,47.4775,10577.0
2021-10-19 15:20:00,49.28,49.29,49.18,49.2,14702.0,47.4775,47.4872,47.3812,47.4004,14702.0
2021-10-19 15:25:00,49.19,49.19,49.08,49.09,15349.0,47.3908,47.3908,47.2848,47.2945,15349.0
2021-10-19 15:30:00,49.09,49.13,49.06,49.13,14280.0,47.2945,47.333,47.2656,47.333,14280.0
2021-10-19 15:35:00,49.13,49.16,49.09,49.12,20002.0,47.333,47.3619,47.2945,47.3234,20002.0
2021-10-19 15:40:00,49.12,49.15,49.12,49.14,16764.0,47.3234,47.3523,47.3234,47.3426,16764.0
2021-10-19 15:45:00,49.14,49.2,49.12,49.2,18012.0,47.3426,47.4004,47.3234,47.4004,18012.0
2021-10-19 15:50:00,49.19,49.27,49.18,49.24,39812.0,47.3908,47.4679,47.3812,47.439,39812.0
2021-10-19 15:55:00,49.24,49.27,49.19,49.23,91843.0,47.439,47.4679,47.3908,47.4293,91843.0
2021-10-20 09:30:00,49.44,49.68,49.41,49.48,50592.0,47.6317,47.8629,47.6028,47.6702,50592.0
2021-10-20 09:35:00,49.49,49.67,49.47,49.53,12736.0,47.6798,47.8533,47.6606,47.7184,12736.0
2021-10-20 09:40:00,49.55,49.68,49.48,49.67,11536.0,47.7376,47.8629,47.6702,47.8533,11536.0
2021-10-20 09:45:00,49.67,49.76,49.57,49.75,12574.0,47.8533,47.94,47.7569,47.9303,12574.0
2021-10-20 09:50:00,49.78,49.79,49.71,49.73,11011.0,47.9592,47.9689,47.8918,47.9111,11011.0
2021-10-20 09:55:00,49.73,49.79,49.65,49.76,11249.0,47.9111,47.9689,47.834,47.94,11249.0
2021-10-20 10:00:00,49.75,50.03,49.75,50.03,25580.0,47.9303,48.2001,47.9303,48.2001,25580.0
2021-10-20 10:05:00,50.04,50.12,50.02,50.12,11414.0,48.2097,48.2868,48.1905,48.2868,11414.0
2021-10-20 10:10:00,50.12,50.18,50.04,50.05,11250.0,48.2868,48.3446,48.2097,48.2194,11250.0
2021-10-20 10:15:00,50.04,50.05,49.85,49.88,12521.0,48.2097,48.2194,48.0267,48.0556,12521.0
2021-10-20 10:20:00,49.87,49.96,49.85,49.93,22431.0,48.0459,48.1326,48.0267,48.1037,22431.0
2021-10-20 10:25:00,49.93,50.08,49.93,50.06,12466.0,48.1037,48.2483,48.1037,48.229,12466.0
2021-10-20 10:30:00,50.08,50.16,50.06,50.16,14308.0,48.2483,48.3253,48.229,48.3253,14308.0
2021-10-20 10:35:00,50.19,50.24,50.14,50.15,17801.0,48.3542,48.4024,48.3061,48.3157,17801.0
2021-10-20 10:40:00,50.16,50.26,50.16,50.19,21518.0,48.3253,48.4217,48.3253,48.3542,21518.0
2021-10-20 10:45:00,50.2,50.22,50.1,50.16,17265.0,48.3639,48.3831,48.2675,48.3253,17265.0
2021-10-20 10:50:00,50.16,50.24,50.13,50.17,20616.0,48.3253,48.4024,48.2964,48.335,20616.0
2021-10-20 10:55:00,50.18,50.18,50.09,50.1,9821.0,48.3446,48.3446,48.2579,48.2675,9821.0
2021-10-20 11:00:00,50.1,50.12,50.02,50.06,12360.0,48.2675,48.2868,48.1905,48.229,12360.0
2021-10-20 11:05:00,50.06,50.08,49.92,49.96,10638.0,48.229,48.2483,48.0941,48.1326,10638.0
2021-10-20 11:10:00,49.97,49.98,49.91,49.91,5162.0,48.1423,48.1519,48.0845,48.0845,5162.0
2021-10-20 11:15:00,49.91,49.93,49.89,49.92,12689.0,48.0845,48.1037,48.0652,48.0941,12689.0
2021-10-20 11:20:00,49.93,49.96,49.85,49.87,18896.0,48.1037,48.1326,48.0267,48.0459,18896.0
2021-10-20 11:25:00,49.91,49.96,49.91,49.94,8398.0,48.0845,48.1326,48.0845,48.1134,8398.0
2021-10-20 11:30:00,49.94,49.96,49.89,49.94,7224.0,48.1134,48.1326,48.0652,48.1134,7224.0
2021-10-20 11:35:00,49.94,50.03,49.94,50.03,7209.0,48.1134,48.2001,48.1134,48.2001,7209.0
2021-10-20 11:40:00,50.03,50.05,49.99,50.04,7752.0,48.2001,48.2194,48.1616,48.2097,7752.0
2021-10-20 11:45:00,50.05,50.09,50.0,50.09,20938.0,48.2194,48.2579,48.1712,48.2579,20938.0
2021-10-20 11:50:00,50.09,50.22,50.07,50.19,10136.0,48.2579,48.3831,48.2386,48.3542,10136.0
2021-10-20 11:55:00,50.2,50.27,50.18,50.18,17765.0,48.3639,48.4313,48.3446,48.3446,17765.0
2021-10-20 12:00:00,50.18,50.26,50.16,50.23,20132.0,48.3446,48.4217,48.3253,48.3928,20132.0
2021-10-20 12:05:00,50.21,50.27,50.2,50.25,8047.0,48.3735,48.4313,48.3639,48.412,8047.0
2021-10-20 12:10:00,50.26,50.31,50.24,50.25,6660.0,48.4217,48.4698,48.4024,48.412,6660.0
2021-10-20 12:15:00,50.24,50.27,50.23,50.23,4922.0,48.4024,48.4313,48.3928,48.3928,4922.0
2021-10-20 12:20:00,50.23,50.23,50.19,50.2,6152.0,48.3928,48.3928,48.3542,48.3639,6152.0
2021-10-20 12:25:00,50.2,50.26,50.18,50.23,9916.0,48.3639,48.4217,48.3446,48.3928,9916.0
2021-10-20 12:30:00,50.25,50.29,50.23,50.29,10644.0,48.412,48.4506,48.3928,48.4506,10644.0
2021-10-20 12:35:00,50.3,50.38,50.28,50.36,11828.0,48.4602,48.5373,48.4409,48.518,11828.0
2021-10-20 12:40:00,50.35,50.39,50.34,50.34,6704.0,48.5084,48.5469,48.4987,48.4987,6704.0
2021-10-20 12:45:00,50.34,50.37,50.28,50.34,9743.0,48.4987,48.5277,48.4409,48.4987,9743.0
2021-10-20 12:50:00,50.32,50.35,50.29,50.32,8867.0,48.4795,48.5084,48.4506,48.4795,8867.0
2021-10-20 12:55:00,50.33,50.37,50.31,50.34,10348.0,48.4891,48.5277,48.4698,48.4987,10348.0
2021-10-20 13:00:00,50.36,50.37,50.31,50.33,11542.0,48.518,48.5277,48.4698,48.4891,11542.0
2021-10-20 13:05:00,50.33,50.35,50.24,50.24,7374.0,48.4891,48.5084,48.4024,48.4024,7374.0
2021-10-20 13:10:00,50.23,50.23,50.19,50.19,10057.0,48.3928,48.3928,48.3542,48.3542,10057.0
2021-10-20 13:15:00,50.2,50.25,50.18,50.24,8924.0,48.3639,48.412,48.3446,48.4024,8924.0
2021-10-20 13:20:00,50.22,50.24,50.15,50.24,7953.0,48.3831,48.4024,48.3157,48.4024,7953.0
2021-10-20 13:25:00,50.23,50.34,50.23,50.32,5196.0,48.3928,48.4987,48.3928,48.4795,5196.0
2021-10-20 13:30:00,50.32,50.32,50.29,50.3,3337.0,48.4795,48.4795,48.4506,48.4602,3337.0
2021-10-20 13:35:00,50.3,50.35,50.29,50.32,10127.0,48.4602,48.5084,48.4506,48.4795,10127.0
2021-10-20 13:40:00,50.33,50.34,50.27,50.34,6290.0,48.4891,48.4987,48.4313,48.4987,6290.0
2021-10-20 13:45:00,50.34,50.36,50.28,50.3,8363.0,48.4987,48.518,48.4409,48.4602,8363.0
2021-10-20 13:50:00,50.3,50.37,50.28,50.32,7705.0,48.4602,48.5277,48.4409,48.4795,7705.0
2021-10-20 13:55:00,50.3,50.41,50.26,50.4,16216.0,48.4602,48.5662,48.4217,48.5566,16216.0
2021-10-20 14:00:00,50.4,50.43,50.36,50.41,8709.0,48.5566,48.5855,48.518,48.5662,8709.0
2021-10-20 14:05:00,50.4,50.44,50.38,50.44,9377.0,48.5566,48.5951,48.5373,48.5951,9377.0
2021-10-20 14:10:00,50.44,50.49,50.4,50.46,12121.0,48.5951,48.6433,48.5566,48.6144,12121.0
2021-10-20 14:15:00,50.45,50.49,50.45,50.47,7571.0,48.6047,48.6433,48.6047,48.624,7571.0
2021-10-20 14:20:00,50.47,50.52,50.44,50.47,12906.0,48.624,48.6722,48.5951,48.624,12906.0
2021-10-20 14:25:00,50.48,50.56,50.47,50.49,10992.0,48.6336,48.7107,48.624,48.6433,10992.0
2021-10-20 14:30:00,50.5,50.5,50.4,50.41,15150.0,48.6529,48.6529,48.5566,48.5662,15150.0
2021-10-20 14:35:00,50.41,50.44,50.36,50.42,14342.0,48.5662,48.5951,48.518,48.5758,14342.0
2021-10-20 14:40:00,50.41,50.42,50.33,50.33,11821.0,48.5662,48.5758,48.4891,48.4891,11821.0
2021-10-20 14:45:00,50.32,50.37,50.27,50.35,29984.0,48.4795,48.5277,48.4313,48.5084,29984.0
2021-10-20 14:50:00,50.33,50.34,50.25,50.27,9128.0,48.4891,48.4987,48.412,48.4313,9128.0
2021-10-20 14:55:00,50.27,50.27,50.23,50.25,12079.0,48.4313,48.4313,48.3928,48.412,12079.0
2021-10-20 15:00:00,50.25,50.26,50.2,50.25,11411.0,48.412,48.4217,48.3639,48.412,11411.0
2021-10-20 15:05:00,50.25,50.32,50.25,50.27,11200.0,48.412,48.4795,48.412,48.4313,11200.0
2021-10-20 15:10:00,50.27,50.28,50.17,50.18,10155.0,48.4313,48.4409,48.335,48.3446,10155.0
2021-10-20 15:15:00,50.17,50.2,50.12,50.13,17183.0,48.335,48.3639,48.2868,48.2964,17183.0
2021-10-20 15:20:00,50.14,50.17,50.1,50.16,27967.0,48.3061,48.335,48.2675,48.3253,27967.0
2021-10-20 15:25:00,50.16,50.16,50.07,50.08,17412.0,48.3253,48.3253,48.2386,48.2483,17412.0
2021-10-20 15:30:00,50.08,50.18,50.06,50.15,30387.0,48.2483,48.3446,48.229,48.3157,30387.0
2021-10-20 15:35:00,50.15,50.18,50.1,50.11,23071.0,48.3157,48.3446,48.2675,48.2772,23071.0
2021-10-20 15:40:00,50.11,50.16,50.1,50.15,30631.0,48.2772,48.3253,48.2675,48.3157,30631.0
2021-10-20 15:45:00,50.15,50.22,50.14,50.19,37800.0,48.3157,48.3831,48.3061,48.3542,37800.0
2021-10-20 15:50:00,50.18,50.2,50.1,50.16,63292.0,48.3446,48.3639,48.2675,48.3253,63292.0
2021-10-20 15:55:00,50.16,50.24,50.12,50.24,114243.0,48.3253,48.4024,48.2868,48.4024,114243.0
2021-10-21 09:30:00,49.88,50.26,49.79,50.2,31274.0,48.0556,48.4217,47.9689,48.3639,31274.0
2021-10-21 09:35:00,50.21,50.28,50.13,50.15,7274.0,48.3735,48.4409,48.2964,48.3157,7274.0
2021-10-21 09:40:00,50.13,50.3,50.12,50.25,11796.0,48.2964,48.4602,48.2868,48.412,11796.0
2021-10-21 09:45:00,50.23,50.29,50.19,50.21,10016.0,48.3928,48.4506,48.3542,48.3735,10016.0
2021-10-21 09:50:00,50.2,50.33,50.15,50.33,8001.0,48.3639,48.4891,48.3157,48.4891,8001.0
2021-10-21 09:55:00,50.39,50.42,50.26,50.34,6603.0,48.5469,48.5758,48.4217,48.4987,6603.0
2021-10-21 10:00:00,50.36,50.39,50.23,50.34,10169.0,48.518,48.5469,48.3928,48.4987,10169.0
2021-10-21 10:05:00,50.34,50.41,50.33,50.38,8030.0,48.4987,48.5662,48.4891,48.5373,8030.0
2021-10-21 10:10:00,50.4,50.4,50.28,50.37,7301.0,48.5566,48.5566,48.4409,48.5277,7301.0
2021-10-21 10:15:00,50.37,50.42,50.32,50.32,8875.0,48.5277,48.5758,48.4795,48.4795,8875.0
2021-10-21 10:20:00,50.31,50.34,50.26,50.32,8059.0,48.4698,48.4987,48.4217,48.4795,8059.0
2021-10-21 10:25:00,50.32,50.32,50.21,50.3,6751.0,48.4795,48.4795,48.3735,48.4602,6751.0
2021-10-21 10:30:00,50.31,50.42,50.31,50.37,5186.0,48.4698,48.5758,48.4698,48.5277,5186.0
2021-10-21 10:35:00,50.35,50.37,50.28,50.28,5817.0,48.5084,48.5277,48.4409,48.4409,5817.0
2021-10-21 10:40:00,50.28,50.29,50.17,50.22,9391.0,48.4409,48.4506,48.335,48.3831,9391.0
2021-10-21 10:45:00,50.21,50.29,50.2,50.28,14623.0,48.3735,48.4506,48.3639,48.4409,14623.0
2021-10-21 10:50:00,50.28,50.28,50.15,50.15,13772.0,48.4409,48.4409,48.3157,48.3157,13772.0
2021-10-21 10:55:00,50.16,50.18,50.03,50.05,15034.0,48.3253,48.3446,48.2001,48.2194,15034.0
2021-10-21 11:00:00,50.06,50.06,49.9,49.94,18462.0,48.229,48.229,48.0748,48.1134,18462.0
2021-10-21 11:05:00,49.94,50.08,49.9,50.08,36444.0,48.1134,48.2483,48.0748,48.2483,36444.0
2021-10-21 11:10:00,50.06,50.12,50.03,50.09,11190.0,48.229,48.2868,48.2001,48.2579,11190.0
2021-10-21 11:15:00,50.08,50.12,50.08,50.1,9256.0,48.2483,48.2868,48.2483,48.2675,9256.0
2021-10-21 11:20:00,50.11,50.19,50.1,50.15,12529.0,48.2772,48.3542,48.2675,48.3157,12529.0
2021-10-21 11:25:00,50.14,50.14,50.06,50.06,6959.0,48.3061,48.3061,48.229,48.229,6959.0
2021-10-21 11:30:00,50.07,50.08,49.85,49.93,11178.0,48.2386,48.2483,48.0267,48.1037,11178.0
2021-10-21 11:35:00,49.93,49.93,49.86,49.89,20021.0,48.1037,48.1037,48.0363,48.0652,20021.0
2021-10-21 11:40:00,49.91,49.95,49.87,49.92,11329.0,48.0845,48.123,48.0459,48.0941,11329.0
2021-10-21 11:45:00,49.92,50.03,49.92,49.98,11748.0,48.0941,48.2001,48.0941,48.1519,11748.0
2021-10-21 11:50:00,49.99,50.01,49.94,49.97,6032.0,48.1616,48.1808,48.1134,48.1423,6032.0
2021-10-21 11:55:00,49.94,49.95,49.91,49.94,2900.0,48.1134,48.123,48.0845,48.1134,2900.0
2021-10-21 12:00:00,49.95,50.03,49.94,49.94,19123.0,48.123,48.2001,48.1134,48.1134,19123.0
2021-10-21 12:05:00,49.96,49.97,49.85,49.86,12185.0,48.1326,48.1423,48.0267,48.0363,12185.0
2021-10-21 12:10:00,49.86,49.87,49.84,49.86,6158.0,48.0363,48.0459,48.017,48.0363,6158.0
2021-10-21 12:15:00,49.86,49.87,49.83,49.84,7557.0,48.0363,48.0459,48.0074,48.017,7557.0
2021-10-21 12:20:00,49.86,49.87,49.83,49.87,7201.0,48.0363,48.0459,48.0074,48.0459,7201.0
2021-10-21 12:25:00,49.87,49.93,49.85,49.9,5569.0,48.0459,48.1037,48.0267,48.0748,5569.0
2021-10-21 12:30:00,49.9,49.9,49.84,49.84,6813.0,48.0748,48.0748,48.017,48.017,6813.0
2021-10-21 12:35:00,49.86,49.91,49.84,49.91,4117.0,48.0363,48.0845,48.017,48.0845,4117.0
2021-10-21 12:40:00,49.9,49.91,49.88,49.89,4704.0,48.0748,48.0845,48.0556,48.0652,4704.0
2021-10-21 12:45:00,49.89,49.89,49.87,49.87,2596.0,48.0652,48.0652,48.0459,48.0459,2596.0
2021-10-21 12:50:00,49.87,49.89,49.85,49.88,6844.0,48.0459,48.0652,48.0267,48.0556,6844.0
2021-10-21 12:55:00,49.88,49.89,49.84,49.84,3035.0,48.0556,48.0652,48.017,48.017,3035.0
2021-10-21 13:00:00,49.84,49.93,49.84,49.92,3725.0,48.017,48.1037,48.017,48.0941,3725.0
2021-10-21 13:05:00,49.93,49.93,49.89,49.91,3946.0,48.1037,48.1037,48.0652,48.0845,3946.0
2021-10-21 13:10:00,49.91,49.99,49.9,49.93,5948.0,48.0845,48.1616,48.0748,48.1037,5948.0
2021-10-21 13:15:00,49.93,49.98,49.92,49.94,3913.0,48.1037,48.1519,48.0941,48.1134,3913.0
2021-10-21 13:20:00,49.96,50.01,49.96,49.97,3394.0,48.1326,48.1808,48.1326,48.1423,3394.0
2021-10-21 13:25:00,49.98,50.01,49.93,49.93,5702.0,48.1519,48.1808,48.1037,48.1037,5702.0
2021-10-21 13:30:00,49.93,49.94,49.92,49.94,6174.0,48.1037,48.1134,48.0941,48.1134,6174.0
2021-10-21 13:35:00,49.94,49.95,49.86,49.9,6567.0,48.1134,48.123,48.0363,48.0748,6567.0
2021-10-21 13:40:00,49.89,49.89,49.78,49.78,8337.0,48.0652,48.0652,47.9592,47.9592,8337.0
2021-10-21 13:45:00,49.75,49.76,49.72,49.72,8905.0,47.9303,47.94,47.9014,47.9014,8905.0
2021-10-21 13:50:00,49.71,49.71,49.61,49.62,17673.0,47.8918,47.8918,47.7954,47.8051,17673.0
2021-10-21 13:55:00,49.61,49.65,49.59,49.59,8905.0,47.7954,47.834,47.7762,47.7762,8905.0
2021-10-21 14:00:00,49.56,49.64,49.56,49.63,7552.0,47.7473,47.8244,47.7473,47.8147,7552.0
2021-10-21 14:05:00,49.63,49.67,49.62,49.63,8181.0,47.8147,47.8533,47.8051,47.8147,8181.0
2021-10-21 14:10:00,49.63,49.68,49.62,49.68,5743.0,47.8147,47.8629,47.8051,47.8629,5743.0
2021-10-21 14:15:00,49.68,49.73,49.68,49.73,5518.0,47.8629,47.9111,47.8629,47.9111,5518.0
2021-10-21 14:20:00,49.71,49.77,49.71,49.76,6200.0,47.8918,47.9496,47.8918,47.94,6200.0
2021-10-21 14:25:00,49.75,49.77,49.74,49.77,3952.0,47.9303,47.9496,47.9207,47.9496,3952.0
2021-10-21 14:30:00,49.77,49.83,49.77,49.79,6350.0,47.9496,48.0074,47.9496,47.9689,6350.0
2021-10-21 14:35:00,49.79,49.85,49.77,49.85,16827.0,47.9689,48.0267,47.9496,48.0267,16827.0
2021-10-21 14:40:00,49.85,49.88,49.78,49.8,9650.0,48.0267,48.0556,47.9592,47.9785,9650.0
2021-10-21 14:45:00,49.79,49.9,49.77,49.9,7532.0,47.9689,48.0748,47.9496,48.0748,7532.0
2021-10-21 14:50:00,49.89,49.94,49.88,49.92,6480.0,48.0652,48.1134,48.0556,48.0941,6480.0
2021-10-21 14:55:00,49.92,50.0,49.91,49.97,8024.0,48.0941,48.1712,48.0845,48.1423,8024.0
2021-10-21 15:00:00,49.98,50.03,49.96,50.03,7222.0,48.1519,48.2001,48.1326,48.2001,7222.0
2021-10-21 15:05:00,50.03,50.06,49.99,49.99,11370.0,48.2001,48.229,48.1616,48.1616,11370.0
2021-10-21 15:10:00,49.99,50.05,49.96,50.02,8426.0,48.1616,48.2194,48.1326,48.1905,8426.0
2021-10-21 15:15:00,50.02,50.09,49.99,50.08,7608.0,48.1905,48.2579,48.1616,48.2483,7608.0
2021-10-21 15:20:00,50.08,50.14,50.08,50.1,8471.0,48.2483,48.3061,48.2483,48.2675,8471.0
2021-10-21 15:25:00,50.1,50.14,50.1,50.13,8249.0,48.2675,48.3061,48.2675,48.2964,8249.0
2021-10-21 15:30:00,50.13,50.14,50.05,50.12,25195.0,48.2964,48.3061,48.2194,48.2868,25195.0
2021-10-21 15:35:00,50.12,50.19,50.1,50.13,15071.0,48.2868,48.3542,48.2675,48.2964,15071.0
2021-10-21 15:40:00,50.12,50.17,50.08,50.12,18968.0,48.2868,48.335,48.2483,48.2868,18968.0
2021-10-21 15:45:00,50.12,50.13,50.04,50.1,18290.0,48.2868,48.2964,48.2097,48.2675,18290.0
2021-10-21 15:50:00,50.1,50.12,50.05,50.06,25107.0,48.2675,48.2868,48.2194,48.229,25107.0
2021-10-21 15:55:00,50.05,50.14,50.04,50.1,68988.0,48.2194,48.3061,48.2097,48.2675,68988.0
2021-10-22 09:30:00,50.33,50.51,50.28,50.49,27812.0,48.4891,48.6625,48.4409,48.6433,27812.0
2021-10-22 09:35:00,50.47,50.52,50.34,50.48,8230.0,48.624,48.6722,48.4987,48.6336,8230.0
2021-10-22 09:40:00,50.45,50.6,50.4,50.56,15311.0,48.6047,48.7492,48.5566,48.7107,15311.0
2021-10-22 09:45:00,50.6,50.82,50.6,50.74,10657.0,48.7492,48.9612,48.7492,48.8841,10657.0
2021-10-22 09:50:00,50.72,50.78,50.63,50.63,19092.0,48.8648,48.9227,48.7781,48.7781,19092.0
2021-10-22 09:55:00,50.65,50.73,50.59,50.63,26994.0,48.7974,48.8745,48.7396,48.7781,26994.0
2021-10-22 10:00:00,50.63,50.91,50.57,50.85,51336.0,48.7781,49.0479,48.7203,48.9901,51336.0
2021-10-22 10:05:00,50.8,50.8,50.72,50.76,12675.0,48.9419,48.9419,48.8648,48.9034,12675.0
2021-10-22 10:10:00,50.75,50.89,50.72,50.87,10167.0,48.8938,49.0286,48.8648,49.0094,10167.0
2021-10-22 10:15:00,50.87,50.87,50.78,50.81,6143.0,49.0094,49.0094,48.9227,48.9516,6143.0
2021-10-22 10:20:00,50.79,50.85,50.79,50.83,4824.0,48.9323,48.9901,48.9323,48.9708,4824.0
2021-10-22 10:25:00,50.81,50.87,50.76,50.85,10220.0,48.9516,49.0094,48.9034,48.9901,10220.0
2021-10-22 10:30:00,50.84,50.86,50.73,50.73,4103.0,48.9805,48.9997,48.8745,48.8745,4103.0
2021-10-22 10:35:00,50.71,50.72,50.62,50.63,23803.0,48.8552,48.8648,48.7685,48.7781,23803.0
2021-10-22 10:40:00,50.64,50.76,50.64,50.74,7368.0,48.7878,48.9034,48.7878,48.8841,7368.0
2021-10-22 10:45:00,50.75,50.76,50.67,50.68,5084.0,48.8938,48.9034,48.8167,48.8263,5084.0
2021-10-22 10:50:00,50.68,50.68,50.62,50.63,4809.0,48.8263,48.8263,48.7685,48.7781,4809.0
2021-10-22 10:55:00,50.62,50.62,50.56,50.56,4270.0,48.7685,48.7685,48.7107,48.7107,4270.0
2021-10-22 11:00:00,50.58,50.65,50.57,50.62,5888.0,48.73,48.7974,48.7203,48.7685,5888.0
2021-10-22 11:05:00,50.63,50.72,50.61,50.67,4152.0,48.7781,48.8648,48.7589,48.8167,4152.0
2021-10-22 11:10:00,50.66,50.69,50.62,50.62,5984.0,48.807,48.8359,48.7685,48.7685,5984.0
2021-10-22 11:15:00,50.62,50.66,50.5,50.52,11749.0,48.7685,48.807,48.6529,48.6722,11749.0
2021-10-22 11:20:00,50.52,50.52,50.39,50.4,3952.0,48.6722,48.6722,48.5469,48.5566,3952.0
2021-10-22 11:25:00,50.41,50.41,50.34,50.37,6747.0,48.5662,48.5662,48.4987,48.5277,6747.0
2021-10-22 11:30:00,50.36,50.38,50.33,50.33,3468.0,48.518,48.5373,48.4891,48.4891,3468.0
2021-10-22 11:35:00,50.33,50.34,50.22,50.25,17202.0,48.4891,48.4987,48.3831,48.412,17202.0
2021-10-22 11:40:00,50.24,50.27,50.18,50.22,8723.0,48.4024,48.4313,48.3446,48.3831,8723.0
2021-10-22 11:45:00,50.2,50.23,50.17,50.2,8201.0,48.3639,48.3928,48.335,48.3639,8201.0
2021-10-22 11:50:00,50.2,50.21,50.09,50.14,9678.0,48.3639,48.3735,48.2579,48.3061,9678.0
2021-10-22 11:55:00,50.15,50.35,50.14,50.35,98715.0,48.3157,48.5084,48.3061,48.5084,98715.0
2021-10-22 12:00:00,50.34,50.34,50.23,50.34,6836.0,48.4987,48.4987,48.3928,48.4987,6836.0
2021-10-22 12:05:00,50.33,50.37,50.26,50.37,6439.0,48.4891,48.5277,48.4217,48.5277,6439.0
2021-10-22 12:10:00,50.36,50.42,50.35,50.38,7850.0,48.518,48.5758,48.5084,48.5373,7850.0
2021-10-22 12:15:00,50.35,50.44,50.35,50.38,15321.0,48.5084,48.5951,48.5084,48.5373,15321.0
2021-10-22 12:20:00,50.38,50.42,50.33,50.35,6759.0,48.5373,48.5758,48.4891,48.5084,6759.0
2021-10-22 12:25:00,50.36,50.42,50.35,50.4,7277.0,48.518,48.5758,48.5084,48.5566,7277.0
2021-10-22 12:30:00,50.38,50.44,50.38,50.44,13200.0,48.5373,48.5951,48.5373,48.5951,13200.0
2021-10-22 12:35:00,50.45,50.46,50.39,50.39,6369.0,48.6047,48.6144,48.5469,48.5469,6369.0
2021-10-22 12:40:00,50.41,50.42,50.4,50.4,7751.0,48.5662,48.5758,48.5566,48.5566,7751.0
2021-10-22 12:45:00,50.38,50.45,50.34,50.44,6422.0,48.5373,48.6047,48.4987,48.5951,6422.0
2021-10-22 12:50:00,50.45,50.48,50.4,50.43,6326.0,48.6047,48.6336,48.5566,48.5855,6326.0
2021-10-22 12:55:00,50.44,50.44,50.41,50.44,4331.0,48.5951,48.5951,48.5662,48.5951,4331.0
2021-10-22 13:00:00,50.43,50.44,50.35,50.35,6768.0,48.5855,48.5951,48.5084,48.5084,6768.0
2021-10-22 13:05:00,50.35,50.36,50.31,50.32,5955.0,48.5084,48.518,48.4698,48.4795,5955.0
2021-10-22 13:10:00,50.33,50.33,50.27,50.28,35406.0,48.4891,48.4891,48.4313,48.4409,35406.0
2021-10-22 13:15:00,50.29,50.34,50.23,50.3,9014.0,48.4506,48.4987,48.3928,48.4602,9014.0
2021-10-22 13:20:00,50.3,50.34,50.3,50.3,3473.0,48.4602,48.4987,48.4602,48.4602,3473.0
2021-10-22 13:25:00,50.26,50.27,50.17,50.19,17967.0,48.4217,48.4313,48.335,48.3542,17967.0
2021-10-22 13:30:00,50.19,50.2,50.14,50.15,13926.0,48.3542,48.3639,48.3061,48.3157,13926.0
2021-10-22 13:35:00,50.16,50.16,50.06,50.06,12966.0,48.3253,48.3253,48.229,48.229,12966.0
2021-10-22 13:40:00,50.06,50.14,50.05,50.13,8005.0,48.229,48.3061,48.2194,48.2964,8005.0
2021-10-22 13:45:00,50.11,50.12,50.06,50.06,6363.0,48.2772,48.2868,48.229,48.229,6363.0
2021-10-22 13:50:00,50.05,50.05,50.0,50.02,7598.0,48.2194,48.2194,48.1712,48.1905,7598.0
2021-10-22 13:55:00,50.03,50.03,49.92,49.92,11072.0,48.2001,48.2001,48.0941,48.0941,11072.0
2021-10-22 14:00:00,49.91,49.94,49.89,49.92,9975.0,48.0845,48.1134,48.0652,48.0941,9975.0
2021-10-22 14:05:00,49.91,49.94,49.89,49.93,5775.0,48.0845,48.1134,48.0652,48.1037,5775.0
2021-10-22 14:10:00,49.93,49.96,49.92,49.94,3767.0,48.1037,48.1326,48.0941,48.1134,3767.0
2021-10-22 14:15:00,49.95,50.01,49.94,49.99,10953.0,48.123,48.1808,48.1134,48.1616,10953.0
2021-10-22 14:20:00,49.99,49.99,49.92,49.96,3931.0,48.1616,48.1616,48.0941,48.1326,3931.0
2021-10-22 14:25:00,49.96,49.99,49.95,49.97,6799.0,48.1326,48.1616,48.123,48.1423,6799.0
2021-10-22 14:30:00,49.97,50.06,49.97,50.02,77540.0,48.1423,48.229,48.1423,48.1905,77540.0
2021-10-22 14:35:00,50.04,50.05,49.98,49.98,9972.0,48.2097,48.2194,48.1519,48.1519,9972.0
2021-10-22 14:40:00,49.98,50.0,49.94,49.97,7147.0,48.1519,48.1712,48.1134,48.1423,7147.0
2021-10-22 14:45:00,49.96,50.04,49.96,50.02,8199.0,48.1326,48.2097,48.1326,48.1905,8199.0
2021-10-22 14:50:00,50.02,50.02,49.99,50.0,4515.0,48.1905,48.1905,48.1616,48.1712,4515.0
2021-10-22 14:55:00,49.99,50.01,49.96,50.01,3160.0,48.1616,48.1808,48.1326,48.1808,3160.0
2021-10-22 15:00:00,49.99,50.0,49.92,49.93,11318.0,48.1616,48.1712,48.0941,48.1037,11318.0
2021-10-22 15:05:00,49.92,49.93,49.88,49.9,7511.0,48.0941,48.1037,48.0556,48.0748,7511.0
2021-10-22 15:10:00,49.89,49.89,49.83,49.86,9929.0,48.0652,48.0652,48.0074,48.0363,9929.0
2021-10-22 15:15:00,49.87,49.91,49.85,49.85,14105.0,48.0459,48.0845,48.0267,48.0267,14105.0
2021-10-22 15:20:00,49.85,49.9,49.83,49.85,12046.0,48.0267,48.0748,48.0074,48.0267,12046.0
2021-10-22 15:25:00,49.85,49.89,49.84,49.88,16778.0,48.0267,48.0652,48.017,48.0556,16778.0
2021-10-22 15:30:00,49.88,49.93,49.88,49.9,20112.0,48.0556,48.1037,48.0556,48.0748,20112.0
2021-10-22 15:35:00,49.9,49.9,49.79,49.8,18013.0,48.0748,48.0748,47.9689,47.9785,18013.0
2021-10-22 15:40:00,49.79,49.79,49.7,49.71,29880.0,47.9689,47.9689,47.8822,47.8918,29880.0
2021-10-22 15:45:00,49.7,49.73,49.65,49.67,34891.0,47.8822,47.9111,47.834,47.8533,34891.0
2021-10-22 15:50:00,49.66,49.74,49.64,49.71,52958.0,47.8436,47.9207,47.8244,47.8918,52958.0
2021-10-22 15:55:00,49.71,49.74,49.66,49.7,134551.0,47.8918,47.9207,47.8436,47.8822,134551.0
2021-10-25 09:30:00,49.67,49.74,49.34,49.6,35512.0,47.8533,47.9207,47.5353,47.7858,35512.0
2021-10-25 09:35:00,49.61,49.75,49.54,49.66,16336.0,47.7954,47.9303,47.728,47.8436,16336.0
2021-10-25 09:40:00,49.69,49.72,49.55,49.6,18075.0,47.8725,47.9014,47.7376,47.7858,18075.0
2021-10-25 09:45:00,49.6,49.67,49.5,49.57,15186.0,47.7858,47.8533,47.6895,47.7569,15186.0
2021-10-25 09:50:00,49.55,49.65,49.5,49.55,21909.0,47.7376,47.834,47.6895,47.7376,21909.0
2021-10-25 09:55:00,49.55,49.77,49.53,49.66,24562.0,47.7376,47.9496,47.7184,47.8436,24562.0
2021-10-25 10:00:00,49.7,49.9,49.7,49.88,22204.0,47.8822,48.0748,47.8822,48.0556,22204.0
2021-10-25 10:05:00,49.89,49.91,49.8,49.82,18909.0,48.0652,48.0845,47.9785,47.9978,18909.0
2021-10-25 10:10:00,49.82,50.06,49.8,50.04,57130.0,47.9978,48.229,47.9785,48.2097,57130.0
2021-10-25 10:15:00,50.03,50.17,49.97,50.16,36633.0,48.2001,48.335,48.1423,48.3253,36633.0
2021-10-25 10:20:00,50.16,50.17,50.0,50.03,31208.0,48.3253,48.335,48.1712,48.2001,31208.0
2021-10-25 10:25:00,50.03,50.09,49.95,50.04,42495.0,48.2001,48.2579,48.123,48.2097,42495.0
2021-10-25 10:30:00,50.03,50.07,49.96,50.04,30456.0,48.2001,48.2386,48.1326,48.2097,30456.0
2021-10-25 10:35:00,50.04,50.11,50.0,50.05,29417.0,48.2097,48.2772,48.1712,48.2194,29417.0
2021-10-25 10:40:00,50.06,50.11,50.0,50.05,19335.0,48.229,48.2772,48.1712,48.2194,19335.0
2021-10-25 10:45:00,50.05,50.08,49.99,49.99,41907.0,48.2194,48.2483,48.1616,48.1616,41907.0
2021-10-25 10:50:00,49.99,50.02,49.94,50.0,21247.0,48.1616,48.1905,48.1134,48.1712,21247.0
2021-10-25 10:55:00,50.01,50.18,50.01,50.09,22735.0,48.1808,48.3446,48.1808,48.2579,22735.0
2021-10-25 11:00:00,50.09,50.16,50.01,50.15,21233.0,48.2579,48.3253,48.1808,48.3157,21233.0
2021-10-25 11:05:00,50.12,50.15,50.07,50.12,14641.0,48.2868,48.3157,48.2386,48.2868,14641.0
2021-10-25 11:10:00,50.12,50.18,50.08,50.12,17737.0,48.2868,48.3446,48.2483,48.2868,17737.0
2021-10-25 11:15:00,50.13,50.17,50.13,50.14,14326.0,48.2964,48.335,48.2964,48.3061,14326.0
2021-10-25 11:20:00,50.13,50.21,50.12,50.2,32370.0,48.2964,48.3735,48.2868,48.3639,32370.0
2021-10-25 11:25:00,50.19,50.19,50.11,50.11,22951.0,48.3542,48.3542,48.2772,48.2772,22951.0
2021-10-25 11:30:00,50.1,50.15,50.04,50.11,15314.0,48.2675,48.3157,48.2097,48.2772,15314.0
2021-10-25 11:35:00,50.1,50.13,50.04,50.05,12893.0,48.2675,48.2964,48.2097,48.2194,12893.0
2021-10-25 11:40:00,50.05,50.06,50.0,50.0,16501.0,48.2194,48.229,48.1712,48.1712,16501.0
2021-10-25 11:45:00,50.0,50.02,49.93,49.93,26183.0,48.1712,48.1905,48.1037,48.1037,26183.0
2021-10-25 11:50:00,49.94,49.99,49.93,49.95,24029.0,48.1134,48.1616,48.1037,48.123,24029.0
2021-10-25 11:55:00,49.95,49.96,49.9,49.9,14705.0,48.123,48.1326,48.0748,48.0748,14705.0
2021-10-25 12:00:00,49.9,49.95,49.9,49.95,20907.0,48.0748,48.123,48.0748,48.123,20907.0
2021-10-25 12:05:00,49.96,50.02,49.95,50.01,35520.0,48.1326,48.1905,48.123,48.1808,35520.0
2021-10-25 12:10:00,50.01,50.01,49.92,49.96,50191.0,48.1808,48.1808,48.0941,48.1326,50191.0
2021-10-25 12:15:00,49.96,50.0,49.94,49.99,13926.0,48.1326,48.1712,48.1134,48.1616,13926.0
2021-10-25 12:20:00,49.98,49.98,49.89,49.96,19569.0,48.1519,48.1519,48.0652,48.1326,19569.0
2021-10-25 12:25:00,49.95,49.95,49.91,49.93,10302.0,48.123,48.123,48.0845,48.1037,10302.0
2021-10-25 12:30:00,49.91,49.94,49.8,49.81,20765.0,48.0845,48.1134,47.9785,47.9881,20765.0
2021-10-25 12:35:00,49.81,49.82,49.74,49.75,13127.0,47.9881,47.9978,47.9207,47.9303,13127.0
2021-10-25 12:40:00,49.74,49.74,49.68,49.7,9772.0,47.9207,47.9207,47.8629,47.8822,9772.0
2021-10-25 12:45:00,49.68,49.72,49.67,49.72,12626.0,47.8629,47.9014,47.8533,47.9014,12626.0
2021-10-25 12:50:00,49.73,49.73,49.66,49.68,7222.0,47.9111,47.9111,47.8436,47.8629,7222.0
2021-10-25 12:55:00,49.68,49.71,49.67,49.69,12523.0,47.8629,47.8918,47.8533,47.8725,12523.0
2021-10-25 13:00:00,49.69,49.73,49.68,49.73,13282.0,47.8725,47.9111,47.8629,47.9111,13282.0
2021-10-25 13:05:00,49.72,49.77,49.72,49.77,16931.0,47.9014,47.9496,47.9014,47.9496,16931.0
2021-10-25 13:10:00,49.77,49.79,49.76,49.78,10982.0,47.9496,47.9689,47.94,47.9592,10982.0
2021-10-25 13:15:00,49.79,49.8,49.76,49.77,15535.0,47.9689,47.9785,47.94,47.9496,15535.0
2021-10-25 13:20:00,49.77,49.77,49.72,49.74,10725.0,47.9496,47.9496,47.9014,47.9207,10725.0
2021-10-25 13:25:00,49.73,49.78,49.72,49.78,11188.0,47.9111,47.9592,47.9014,47.9592,11188.0
2021-10-25 13:30:00,49.78,49.81,49.77,49.81,11215.0,47.9592,47.9881,47.9496,47.9881,11215.0
2021-10-25 13:35:00,49.81,49.82,49.76,49.76,10450.0,47.9881,47.9978,47.94,47.94,10450.0
2021-10-25 13:40:00,49.76,49.81,49.75,49.8,10574.0,47.94,47.9881,47.9303,47.9785,10574.0
2021-10-25 13:45:00,49.79,49.81,49.75,49.77,31681.0,47.9689,47.9881,47.9303,47.9496,31681.0
2021-10-25 13:50:00,49.76,49.78,49.75,49.76,7236.0,47.94,47.9592,47.9303,47.94,7236.0
2021-10-25 13:55:00,49.76,49.83,49.75,49.79,8706.0,47.94,48.0074,47.9303,47.9689,8706.0
2021-10-25 14:00:00,49.78,49.78,49.68,49.69,16887.0,47.9592,47.9592,47.8629,47.8725,16887.0
2021-10-25 14:05:00,49.7,49.78,49.68,49.76,30861.0,47.8822,47.9592,47.8629,47.94,30861.0
2021-10-25 14:10:00,49.75,49.79,49.72,49.72,17389.0,47.9303,47.9689,47.9014,47.9014,17389.0
2021-10-25 14:15:00,49.72,49.75,49.7,49.75,23457.0,47.9014,47.9303,47.8822,47.9303,23457.0
2021-10-25 14:20:00,49.73,49.81,49.72,49.8,15279.0,47.9111,47.9881,47.9014,47.9785,15279.0
2021-10-25 14:25:00,49.81,49.82,49.73,49.75,12927.0,47.9881,47.9978,47.9111,47.9303,12927.0
2021-10-25 14:30:00,49.76,49.78,49.72,49.73,29741.0,47.94,47.9592,47.9014,47.9111,29741.0
2021-10-25 14:35:00,49.73,49.76,49.63,49.71,23485.0,47.9111,47.94,47.8147,47.8918,23485.0
2021-10-25 14:40:00,49.73,49.74,49.67,49.7,32307.0,47.9111,47.9207,47.8533,47.8822,32307.0
2021-10-25 14:45:00,49.7,49.75,49.66,49.72,49289.0,47.8822,47.9303,47.8436,47.9014,49289.0
2021-10-25 14:50:00,49.73,49.84,49.7,49.82,48639.0,47.9111,48.017,47.8822,47.9978,48639.0
2021-10-25 14:55:00,49.81,49.85,49.75,49.79,74464.0,47.9881,48.0267,47.9303,47.9689,74464.0
2021-10-25 15:00:00,49.79,49.8,49.72,49.77,68288.0,47.9689,47.9785,47.9014,47.9496,68288.0
2021-10-25 15:05:00,49.78,49.79,49.71,49.74,28334.0,47.9592,47.9689,47.8918,47.9207,28334.0
2021-10-25 15:10:00,49.74,49.75,49.63,49.65,31356.0,47.9207,47.9303,47.8147,47.834,31356.0
2021-10-25 15:15:00,49.66,49.69,49.59,49.65,31843.0,47.8436,47.8725,47.7762,47.834,31843.0
2021-10-25 15:20:00,49.66,49.72,49.63,49.71,24251.0,47.8436,47.9014,47.8147,47.8918,24251.0
2021-10-25 15:25:00,49.71,49.71,49.67,49.7,35636.0,47.8918,47.8918,47.8533,47.8822,35636.0
2021-10-25 15:30:00,49.7,49.71,49.66,49.67,28023.0,47.8822,47.8918,47.8436,47.8533,28023.0
2021-10-25 15:35:00,49.67,49.69,49.56,49.66,67220.0,47.8533,47.8725,47.7473,47.8436,67220.0
2021-10-25 15:40:00,49.65,49.7,49.64,49.69,46175.0,47.834,47.8822,47.8244,47.8725,46175.0
2021-10-25 15:45:00,49.69,49.7,49.63,49.64,49073.0,47.8725,47.8822,47.8147,47.8244,49073.0
2021-10-25 15:50:00,49.64,49.76,49.59,49.71,103649.0,47.8244,47.94,47.7762,47.8918,103649.0
2021-10-25 15:55:00,49.71,49.9,49.69,49.9,194376.0,47.8918,48.0748,47.8725,48.0748,194376.0
2021-10-26 09:30:00,49.36,49.99,48.93,48.93,103101.0,47.5546,48.1616,47.1403,47.1403,103101.0
2021-10-26 09:35:00,48.96,49.11,48.47,48.6,58926.0,47.1692,47.3137,46.6971,46.8224,58926.0
2021-10-26 09:40:00,48.49,48.81,48.49,48.81,50322.0,46.7164,47.0247,46.7164,47.0247,50322.0
2021-10-26 09:45:00,48.89,49.36,48.78,49.14,34845.0,47.1018,47.5546,46.9958,47.3426,34845.0
2021-10-26 09:50:00,49.12,49.32,49.01,49.04,38633.0,47.3234,47.5161,47.2174,47.2463,38633.0
2021-10-26 09:55:00,49.08,49.26,49.02,49.21,32249.0,47.2848,47.4583,47.227,47.4101,32249.0
2021-10-26 10:00:00,49.21,49.31,48.89,49.04,30205.0,47.4101,47.5064,47.1018,47.2463,30205.0
2021-10-26 10:05:00,49.04,49.22,48.91,49.13,37561.0,47.2463,47.4197,47.1211,47.333,37561.0
2021-10-26 10:10:00,49.15,49.19,49.05,49.07,17822.0,47.3523,47.3908,47.2559,47.2752,17822.0
2021-10-26 10:15:00,49.04,49.13,48.94,49.02,49583.0,47.2463,47.333,47.15,47.227,49583.0
2021-10-26 10:20:00,49.03,49.04,48.71,48.84,45413.0,47.2367,47.2463,46.9284,47.0536,45413.0
2021-10-26 10:25:00,48.86,48.94,48.82,48.86,31619.0,47.0729,47.15,47.0343,47.0729,31619.0
2021-10-26 10:30:00,48.85,48.85,48.71,48.75,29855.0,47.0632,47.0632,46.9284,46.9669,29855.0
2021-10-26 10:35:00,48.79,48.82,48.74,48.75,22223.0,47.0054,47.0343,46.9573,46.9669,22223.0
2021-10-26 10:40:00,48.76,48.92,48.75,48.79,25678.0,46.9765,47.1307,46.9669,47.0054,25678.0
2021-10-26 10:45:00,48.78,48.82,48.72,48.78,27492.0,46.9958,47.0343,46.938,46.9958,27492.0
2021-10-26 10:50:00,48.78,49.04,48.78,49.04,24905.0,46.9958,47.2463,46.9958,47.2463,24905.0
2021-10-26 10:55:00,49.03,49.06,48.91,49.03,20068.0,47.2367,47.2656,47.1211,47.2367,20068.0
2021-10-26 11:00:00,49.03,49.05,48.93,48.95,23338.0,47.2367,47.2559,47.1403,47.1596,23338.0
2021-10-26 11:05:00,48.97,49.01,48.9,48.97,24095.0,47.1789,47.2174,47.1114,47.1789,24095.0
2021-10-26 11:10:00,48.97,49.05,48.97,48.99,13634.0,47.1789,47.2559,47.1789,47.1981,13634.0
2021-10-26 11:15:00,48.99,49.04,48.99,49.04,14704.0,47.1981,47.2463,47.1981,47.2463,14704.0
2021-10-26 11:20:00,49.03,49.04,48.87,48.9,24671.0,47.2367,47.2463,47.0825,47.1114,24671.0
2021-10-26 11:25:00,48.91,48.92,48.8,48.83,8696.0,47.1211,47.1307,47.0151,47.044,8696.0
2021-10-26 11:30:00,48.83,48.87,48.7,48.73,15738.0,47.044,47.0825,46.9187,46.9476,15738.0
2021-10-26 11:35:00,48.73,48.78,48.71,48.72,27154.0,46.9476,46.9958,46.9284,46.938,27154.0
2021-10-26 11:40:00,48.72,48.79,48.72,48.74,28280.0,46.938,47.0054,46.938,46.9573,28280.0
2021-10-26 11:45:00,48.76,48.76,48.6,48.62,14303.0,46.9765,46.9765,46.8224,46.8417,14303.0
2021-10-26 11:50:00,48.61,48.62,48.45,48.48,14789.0,46.832,46.8417,46.6779,46.7068,14789.0
2021-10-26 11:55:00,48.46,48.51,48.36,48.47,30931.0,46.6875,46.7357,46.5912,46.6971,30931.0
2021-10-26 12:00:00,48.49,48.5,48.41,48.43,14622.0,46.7164,46.726,46.6393,46.6586,14622.0
2021-10-26 12:05:00,48.42,48.48,48.41,48.43,13129.0,46.649,46.7068,46.6393,46.6586,13129.0
2021-10-26 12:10:00,48.42,48.44,48.39,48.43,8056.0,46.649,46.6682,46.6201,46.6586,8056.0
2021-10-26 12:15:00,48.43,48.44,48.33,48.35,10468.0,46.6586,46.6682,46.5623,46.5815,10468.0
2021-10-26 12:20:00,48.34,48.37,48.33,48.36,18321.0,46.5719,46.6008,46.5623,46.5912,18321.0
2021-10-26 12:25:00,48.36,48.36,48.3,48.3,13659.0,46.5912,46.5912,46.5334,46.5334,13659.0
2021-10-26 12:30:00,48.29,48.3,48.24,48.28,14463.0,46.5237,46.5334,46.4756,46.5141,14463.0
2021-10-26 12:35:00,48.29,48.31,48.19,48.2,12203.0,46.5237,46.543,46.4274,46.437,12203.0
2021-10-26 12:40:00,48.21,48.34,48.14,48.3,18691.0,46.4467,46.5719,46.3792,46.5334,18691.0
2021-10-26 12:45:00,48.24,48.24,48.07,48.07,13441.0,46.4756,46.4756,46.3118,46.3118,13441.0
2021-10-26 12:50:00,48.07,48.12,48.04,48.05,13426.0,46.3118,46.3599,46.2829,46.2925,13426.0
2021-10-26 12:55:00,48.07,48.12,48.06,48.12,7849.0,46.3118,46.3599,46.3021,46.3599,7849.0
2021-10-26 13:00:00,48.13,48.13,48.05,48.11,13506.0,46.3696,46.3696,46.2925,46.3503,13506.0
2021-10-26 13:05:00,48.11,48.14,48.08,48.1,7207.0,46.3503,46.3792,46.3214,46.3407,7207.0
2021-10-26 13:10:00,48.09,48.22,48.07,48.18,13341.0,46.331,46.4563,46.3118,46.4178,13341.0
2021-10-26 13:15:00,48.18,48.2,48.13,48.14,10159.0,46.4178,46.437,46.3696,46.3792,10159.0
2021-10-26 13:20:00,48.13,48.15,48.08,48.08,10386.0,46.3696,46.3889,46.3214,46.3214,10386.0
2021-10-26 13:25:00,48.09,48.13,48.06,48.11,11518.0,46.331,46.3696,46.3021,46.3503,11518.0
2021-10-26 13:30:00,48.12,48.21,48.11,48.21,11200.0,46.3599,46.4467,46.3503,46.4467,11200.0
2021-10-26 13:35:00,48.2,48.2,48.16,48.18,7689.0,46.437,46.437,46.3985,46.4178,7689.0
2021-10-26 13:40:00,48.17,48.18,48.1,48.11,6738.0,46.4081,46.4178,46.3407,46.3503,6738.0
2021-10-26 13:45:00,48.07,48.07,47.97,47.98,18935.0,46.3118,46.3118,46.2154,46.2251,18935.0
2021-10-26 13:50:00,47.97,47.98,47.87,47.89,13944.0,46.2154,46.2251,46.1191,46.1384,13944.0
2021-10-26 13:55:00,47.9,47.99,47.88,47.98,11703.0,46.148,46.2347,46.1287,46.2251,11703.0
2021-10-26 14:00:00,47.99,48.04,47.96,47.97,9649.0,46.2347,46.2829,46.2058,46.2154,9649.0
2021-10-26 14:05:00,47.97,47.99,47.9,47.99,7549.0,46.2154,46.2347,46.148,46.2347,7549.0
2021-10-26 14:10:00,47.98,48.09,47.95,48.09,17385.0,46.2251,46.331,46.1962,46.331,17385.0
2021-10-26 14:15:00,48.1,48.15,48.1,48.15,15101.0,46.3407,46.3889,46.3407,46.3889,15101.0
2021-10-26 14:20:00,48.16,48.2,48.14,48.19,20150.0,46.3985,46.437,46.3792,46.4274,20150.0
2021-10-26 14:25:00,48.19,48.23,48.13,48.2,48461.0,46.4274,46.4659,46.3696,46.437,48461.0
2021-10-26 14:30:00,48.19,48.29,48.18,48.27,116037.0,46.4274,46.5237,46.4178,46.5045,116037.0
2021-10-26 14:35:00,48.3,48.38,48.3,48.31,11430.0,46.5334,46.6104,46.5334,46.543,11430.0
2021-10-26 14:40:00,48.3,48.58,48.29,48.58,35668.0,46.5334,46.8031,46.5237,46.8031,35668.0
2021-10-26 14:45:00,48.58,48.6,48.47,48.48,30167.0,46.8031,46.8224,46.6971,46.7068,30167.0
2021-10-26 14:50:00,48.46,48.6,48.36,48.53,34286.0,46.6875,46.8224,46.5912,46.755,34286.0
2021-10-26 14:55:00,48.53,48.67,48.53,48.65,31891.0,46.755,46.8898,46.755,46.8706,31891.0
2021-10-26 15:00:00,48.65,48.79,48.61,48.79,42781.0,46.8706,47.0054,46.832,47.0054,42781.0
2021-10-26 15:05:00,48.78,48.78,48.72,48.75,34675.0,46.9958,46.9958,46.938,46.9669,34675.0
2021-10-26 15:10:00,48.75,48.78,48.72,48.75,34989.0,46.9669,46.9958,46.938,46.9669,34989.0
2021-10-26 15:15:00,48.75,48.91,48.75,48.88,41975.0,46.9669,47.1211,46.9669,47.0922,41975.0
2021-10-26 15:20:00,48.88,49.09,48.88,49.03,58230.0,47.0922,47.2945,47.0922,47.2367,58230.0
2021-10-26 15:25:00,49.03,49.06,48.98,49.02,83555.0,47.2367,47.2656,47.1885,47.227,83555.0
2021-10-26 15:30:00,49.03,49.05,48.77,48.77,55558.0,47.2367,47.2559,46.9862,46.9862,55558.0
2021-10-26 15:35:00,48.78,48.86,48.65,48.8,85828.0,46.9958,47.0729,46.8706,47.0151,85828.0
2021-10-26 15:40:00,48.8,48.92,48.79,48.87,55760.0,47.0151,47.1307,47.0054,47.0825,55760.0
2021-10-26 15:45:00,48.87,48.98,48.86,48.96,60150.0,47.0825,47.1885,47.0729,47.1692,60150.0
2021-10-26 15:50:00,48.93,48.94,48.75,48.83,115609.0,47.1403,47.15,46.9669,47.044,115609.0
2021-10-26 15:55:00,48.82,48.89,48.68,48.71,210461.0,47.0343,47.1018,46.8995,46.9284,210461.0
2021-10-27 09:30:00,49.33,49.67,49.24,49.6,72326.0,47.5257,47.8533,47.439,47.7858,72326.0
2021-10-27 09:35:00,49.62,50.01,49.54,50.01,118714.0,47.8051,48.1808,47.728,48.1808,118714.0
2021-10-27 09:40:00,50.05,50.45,49.98,50.4,150293.0,48.2194,48.6047,48.1519,48.5566,150293.0
2021-10-27 09:45:00,50.37,50.76,50.34,50.71,88349.0,48.5277,48.9034,48.4987,48.8552,88349.0
2021-10-27 09:50:00,50.72,50.91,50.7,50.8,77513.0,48.8648,49.0479,48.8456,48.9419,77513.0
2021-10-27 09:55:00,50.77,51.16,50.73,51.09,78922.0,48.913,49.2888,48.8745,49.2213,78922.0
2021-10-27 10:00:00,51.12,51.3,51.01,51.26,101371.0,49.2502,49.4236,49.1442,49.3851,101371.0
2021-10-27 10:05:00,51.27,51.35,51.07,51.22,62837.0,49.3947,49.4718,49.202,49.3466,62837.0
2021-10-27 10:10:00,51.22,51.26,50.96,51.06,52711.0,49.3466,49.3851,49.0961,49.1924,52711.0
2021-10-27 10:15:00,51.08,51.25,50.77,50.84,86561.0,49.2117,49.3755,48.913,48.9805,86561.0
2021-10-27 10:20:00,50.81,50.92,50.56,50.57,99377.0,48.9516,49.0575,48.7107,48.7203,99377.0
2021-10-27 10:25:00,50.57,50.6,50.43,50.48,30432.0,48.7203,48.7492,48.5855,48.6336,30432.0
2021-10-27 10:30:00,50.47,50.47,50.14,50.19,144353.0,48.624,48.624,48.3061,48.3542,144353.0
2021-10-27 10:35:00,50.23,50.28,49.97,50.08,45621.0,48.3928,48.4409,48.1423,48.2483,45621.0
2021-10-27 10:40:00,50.1,50.13,49.9,50.0,91025.0,48.2675,48.2964,48.0748,48.1712,91025.0
2021-10-27 10:45:00,50.03,50.26,49.92,50.25,75317.0,48.2001,48.4217,48.0941,48.412,75317.0
2021-10-27 10:50:00,50.23,50.24,49.83,49.96,116583.0,48.3928,48.4024,48.0074,48.1326,116583.0
2021-10-27 10:55:00,49.95,50.13,49.77,50.12,52291.0,48.123,48.2964,47.9496,48.2868,52291.0
2021-10-27 11:00:00,50.12,50.22,50.0,50.0,25612.0,48.2868,48.3831,48.1712,48.1712,25612.0
2021-10-27 11:05:00,50.03,50.24,50.0,50.15,35002.0,48.2001,48.4024,48.1712,48.3157,35002.0
2021-10-27 11:10:00,50.17,50.17,50.05,50.13,19187.0,48.335,48.335,48.2194,48.2964,19187.0
2021-10-27 11:15:00,50.14,50.16,49.93,49.94,27014.0,48.3061,48.3253,48.1037,48.1134,27014.0
2021-10-27 11:20:00,49.92,49.97,49.78,49.78,28061.0,48.0941,48.1423,47.9592,47.9592,28061.0
2021-10-27 11:25:00,49.78,49.9,49.76,49.83,64875.0,47.9592,48.0748,47.94,48.0074,64875.0
2021-10-27 11:30:00,49.83,49.92,49.74,49.89,32048.0,48.0074,48.0941,47.9207,48.0652,32048.0
2021-10-27 11:35:00,49.89,49.91,49.78,49.82,32968.0,48.0652,48.0845,47.9592,47.9978,32968.0
2021-10-27 11:40:00,49.83,50.01,49.82,49.96,31115.0,48.0074,48.1808,47.9978,48.1326,31115.0
2021-10-27 11:45:00,49.95,50.04,49.92,50.03,30248.0,48.123,48.2097,48.0941,48.2001,30248.0
2021-10-27 11:50:00,50.05,50.08,49.99,49.99,22356.0,48.2194,48.2483,48.1616,48.1616,22356.0
2021-10-27 11:55:00,50.01,50.03,49.95,49.97,31985.0,48.1808,48.2001,48.123,48.1423,31985.0
2021-10-27 12:00:00,49.98,49.98,49.81,49.82,45620.0,48.1519,48.1519,47.9881,47.9978,45620.0
2021-10-27 12:05:00,49.81,49.91,49.78,49.9,17834.0,47.9881,48.0845,47.9592,48.0748,17834.0
2021-10-27 12:10:00,49.88,49.88,49.78,49.79,33461.0,48.0556,48.0556,47.9592,47.9689,33461.0
2021-10-27 12:15:00,49.79,49.87,49.77,49.8,22785.0,47.9689,48.0459,47.9496,47.9785,22785.0
2021-10-27 12:20:00,49.8,49.8,49.61,49.61,28029.0,47.9785,47.9785,47.7954,47.7954,28029.0
2021-10-27 12:25:00,49.62,49.62,49.46,49.51,27699.0,47.8051,47.8051,47.6509,47.6991,27699.0
2021-10-27 12:30:00,49.5,49.52,49.42,49.49,13074.0,47.6895,47.7087,47.6124,47.6798,13074.0
2021-10-27 12:35:00,49.47,49.59,49.46,49.59,9558.0,47.6606,47.7762,47.6509,47.7762,9558.0
2021-10-27 12:40:00,49.58,49.59,49.44,49.46,9622.0,47.7665,47.7762,47.6317,47.6509,9622.0
2021-10-27 12:45:00,49.45,49.47,49.39,49.44,13295.0,47.6413,47.6606,47.5835,47.6317,13295.0
2021-10-27 12:50:00,49.44,49.44,49.35,49.35,12333.0,47.6317,47.6317,47.545,47.545,12333.0
2021-10-27 12:55:00,49.34,49.39,49.33,49.39,10207.0,47.5353,47.5835,47.5257,47.5835,10207.0
2021-10-27 13:00:00,49.39,49.45,49.37,49.38,25416.0,47.5835,47.6413,47.5642,47.5739,25416.0
2021-10-27 13:05:00,49.38,49.38,49.26,49.29,14402.0,47.5739,47.5739,47.4583,47.4872,14402.0
2021-10-27 13:10:00,49.3,49.34,49.27,49.34,12764.0,47.4968,47.5353,47.4679,47.5353,12764.0
2021-10-27 13:15:00,49.33,49.33,49.16,49.23,25377.0,47.5257,47.5257,47.3619,47.4293,25377.0
2021-10-27 13:20:00,49.24,49.27,49.17,49.27,29765.0,47.439,47.4679,47.3715,47.4679,29765.0
2021-10-27 13:25:00,49.26,49.27,49.16,49.21,20687.0,47.4583,47.4679,47.3619,47.4101,20687.0
2021-10-27 13:30:00,49.2,49.23,49.13,49.17,10692.0,47.4004,47.4293,47.333,47.3715,10692.0
2021-10-27 13:35:00,49.18,49.2,49.09,49.15,26428.0,47.3812,47.4004,47.2945,47.3523,26428.0
2021-10-27 13:40:00,49.15,49.21,49.12,49.18,8445.0,47.3523,47.4101,47.3234,47.3812,8445.0
2021-10-27 13:45:00,49.18,49.24,49.14,49.22,15272.0,47.3812,47.439,47.3426,47.4197,15272.0
2021-10-27 13:50:00,49.22,49.24,49.18,49.19,12311.0,47.4197,47.439,47.3812,47.3908,12311.0
2021-10-27 13:55:00,49.2,49.24,49.17,49.17,10800.0,47.4004,47.439,47.3715,47.3715,10800.0
2021-10-27 14:00:00,49.17,49.18,49.11,49.12,21982.0,47.3715,47.3812,47.3137,47.3234,21982.0
2021-10-27 14:05:00,49.13,49.21,49.12,49.2,17340.0,47.333,47.4101,47.3234,47.4004,17340.0
2021-10-27 14:10:00,49.22,49.23,49.09,49.1,16394.0,47.4197,47.4293,47.2945,47.3041,16394.0
2021-10-27 14:15:00,49.09,49.11,49.07,49.08,13234.0,47.2945,47.3137,47.2752,47.2848,13234.0
2021-10-27 14:20:00,49.08,49.22,49.06,49.22,36826.0,47.2848,47.4197,47.2656,47.4197,36826.0
2021-10-27 14:25:00,49.2,49.2,49.11,49.14,46950.0,47.4004,47.4004,47.3137,47.3426,46950.0
2021-10-27 14:30:00,49.13,49.21,49.12,49.18,31479.0,47.333,47.4101,47.3234,47.3812,31479.0
2021-10-27 14:35:00,49.18,49.2,49.13,49.19,34004.0,47.3812,47.4004,47.333,47.3908,34004.0
2021-10-27 14:40:00,49.19,49.19,49.14,49.14,21555.0,47.3908,47.3908,47.3426,47.3426,21555.0
2021-10-27 14:45:00,49.15,49.21,49.14,49.2,27987.0,47.3523,47.4101,47.3426,47.4004,27987.0
2021-10-27 14:50:00,49.2,49.26,49.2,49.23,20036.0,47.4004,47.4583,47.4004,47.4293,20036.0
2021-10-27 14:55:00,49.22,49.26,49.2,49.26,17098.0,47.4197,47.4583,47.4004,47.4583,17098.0
2021-10-27 15:00:00,49.26,49.26,49.12,49.12,39832.0,47.4583,47.4583,47.3234,47.3234,39832.0
2021-10-27 15:05:00,49.13,49.14,49.09,49.09,17441.0,47.333,47.3426,47.2945,47.2945,17441.0
2021-10-27 15:10:00,49.1,49.1,49.03,49.04,24635.0,47.3041,47.3041,47.2367,47.2463,24635.0
2021-10-27 15:15:00,49.04,49.05,48.92,48.96,26766.0,47.2463,47.2559,47.1307,47.1692,26766.0
2021-10-27 15:20:00,48.96,49.02,48.89,49.02,48466.0,47.1692,47.227,47.1018,47.227,48466.0
2021-10-27 15:25:00,49.03,49.08,48.98,49.04,38631.0,47.2367,47.2848,47.1885,47.2463,38631.0
2021-10-27 15:30:00,49.05,49.06,48.95,49.05,40819.0,47.2559,47.2656,47.1596,47.2559,40819.0
2021-10-27 15:35:00,49.05,49.12,49.04,49.11,39146.0,47.2559,47.3234,47.2463,47.3137,39146.0
2021-10-27 15:40:00,49.13,49.16,49.08,49.13,43790.0,47.333,47.3619,47.2848,47.333,43790.0
2021-10-27 15:45:00,49.12,49.14,49.01,49.01,46138.0,47.3234,47.3426,47.2174,47.2174,46138.0
2021-10-27 15:50:00,49.0,49.0,48.87,48.89,64881.0,47.2078,47.2078,47.0825,47.1018,64881.0
2021-10-27 15:55:00,48.89,48.93,48.74,48.75,232735.0,47.1018,47.1403,46.9573,46.9669,232735.0
2021-10-28 09:30:00,49.06,49.17,48.78,48.84,54106.0,47.2656,47.3715,46.9958,47.0536,54106.0
2021-10-28 09:35:00,48.88,48.98,48.66,48.66,16801.0,47.0922,47.1885,46.8802,46.8802,16801.0
2021-10-28 09:40:00,48.63,48.83,48.5,48.74,66965.0,46.8513,47.044,46.726,46.9573,66965.0
2021-10-28 09:45:00,48.68,48.85,48.58,48.64,43176.0,46.8995,47.0632,46.8031,46.8609,43176.0
2021-10-28 09:50:00,48.64,48.71,48.52,48.71,25186.0,46.8609,46.9284,46.7453,46.9284,25186.0
2021-10-28 09:55:00,48.73,48.77,48.7,48.73,15307.0,46.9476,46.9862,46.9187,46.9476,15307.0
2021-10-28 10:00:00,48.73,48.73,48.48,48.5,31468.0,46.9476,46.9476,46.7068,46.726,31468.0
2021-10-28 10:05:00,48.5,48.55,48.35,48.38,20416.0,46.726,46.7742,46.5815,46.6104,20416.0
2021-10-28 10:10:00,48.39,48.55,48.38,48.53,26599.0,46.6201,46.7742,46.6104,46.755,26599.0
2021-10-28 10:15:00,48.55,48.58,48.43,48.44,12652.0,46.7742,46.8031,46.6586,46.6682,12652.0
2021-10-28 10:20:00,48.42,48.59,48.41,48.56,10798.0,46.649,46.8128,46.6393,46.7839,10798.0
2021-10-28 10:25:00,48.55,48.72,48.54,48.71,15413.0,46.7742,46.938,46.7646,46.9284,15413.0
2021-10-28 10:30:00,48.7,48.75,48.66,48.69,10588.0,46.9187,46.9669,46.8802,46.9091,10588.0
2021-10-28 10:35:00,48.7,48.73,48.61,48.66,10343.0,46.9187,46.9476,46.832,46.8802,10343.0
2021-10-28 10:40:00,48.68,48.72,48.6,48.61,15223.0,46.8995,46.938,46.8224,46.832,15223.0
2021-10-28 10:45:00,48.62,48.62,48.42,48.44,26580.0,46.8417,46.8417,46.649,46.6682,26580.0
2021-10-28 10:50:00,48.44,48.46,48.41,48.45,22910.0,46.6682,46.6875,46.6393,46.6779,22910.0
2021-10-28 10:55:00,48.46,48.58,48.42,48.44,19844.0,46.6875,46.8031,46.649,46.6682,19844.0
2021-10-28 11:00:00,48.47,48.55,48.46,48.52,21303.0,46.6971,46.7742,46.6875,46.7453,21303.0
2021-10-28 11:05:00,48.52,48.58,48.51,48.52,21246.0,46.7453,46.8031,46.7357,46.7453,21246.0
2021-10-28 11:10:00,48.51,48.51,48.36,48.37,31694.0,46.7357,46.7357,46.5912,46.6008,31694.0
2021-10-28 11:15:00,48.4,48.43,48.31,48.37,16611.0,46.6297,46.6586,46.543,46.6008,16611.0
2021-10-28 11:20:00,48.38,48.53,48.37,48.39,17923.0,46.6104,46.755,46.6008,46.6201,17923.0
2021-10-28 11:25:00,48.37,48.37,48.23,48.29,36597.0,46.6008,46.6008,46.4659,46.5237,36597.0
2021-10-28 11:30:00,48.27,48.53,48.24,48.53,95335.0,46.5045,46.755,46.4756,46.755,95335.0
2021-10-28 11:35:00,48.51,48.54,48.43,48.47,31581.0,46.7357,46.7646,46.6586,46.6971,31581.0
2021-10-28 11:40:00,48.47,48.48,48.37,48.43,66086.0,46.6971,46.7068,46.6008,46.6586,66086.0
2021-10-28 11:45:00,48.43,48.52,48.43,48.45,43523.0,46.6586,46.7453,46.6586,46.6779,43523.0
2021-10-28 11:50:00,48.45,48.49,48.39,48.42,14380.0,46.6779,46.7164,46.6201,46.649,14380.0
2021-10-28 11:55:00,48.42,48.51,48.39,48.45,11780.0,46.649,46.7357,46.6201,46.6779,11780.0
2021-10-28 12:00:00,48.44,48.51,48.43,48.5,8713.0,46.6682,46.7357,46.6586,46.726,8713.0
2021-10-28 12:05:00,48.51,48.64,48.51,48.62,57803.0,46.7357,46.8609,46.7357,46.8417,57803.0
2021-10-28 12:10:00,48.62,48.75,48.61,48.73,34203.0,46.8417,46.9669,46.832,46.9476,34203.0
2021-10-28 12:15:00,48.74,48.77,48.68,48.77,16407.0,46.9573,46.9862,46.8995,46.9862,16407.0
2021-10-28 12:20:00,48.75,48.81,48.75,48.77,23116.0,46.9669,47.0247,46.9669,46.9862,23116.0
2021-10-28 12:25:00,48.76,48.77,48.55,48.59,16694.0,46.9765,46.9862,46.7742,46.8128,16694.0
2021-10-28 12:30:00,48.57,48.57,48.48,48.53,4840.0,46.7935,46.7935,46.7068,46.755,4840.0
2021-10-28 12:35:00,48.52,48.55,48.48,48.54,6141.0,46.7453,46.7742,46.7068,46.7646,6141.0
2021-10-28 12:40:00,48.52,48.52,48.44,48.49,6715.0,46.7453,46.7453,46.6682,46.7164,6715.0
2021-10-28 12:45:00,48.48,48.51,48.45,48.5,9086.0,46.7068,46.7357,46.6779,46.726,9086.0
2021-10-28 12:50:00,48.5,48.54,48.5,48.54,9889.0,46.726,46.7646,46.726,46.7646,9889.0
2021-10-28 12:55:00,48.53,48.56,48.48,48.5,43774.0,46.755,46.7839,46.7068,46.726,43774.0
2021-10-28 13:00:00,48.52,48.65,48.52,48.61,9199.0,46.7453,46.8706,46.7453,46.832,9199.0
2021-10-28 13:05:00,48.62,48.62,48.58,48.6,6476.0,46.8417,46.8417,46.8031,46.8224,6476.0
2021-10-28 13:10:00,48.59,48.6,48.56,48.57,10084.0,46.8128,46.8224,46.7839,46.7935,10084.0
2021-10-28 13:15:00,48.57,48.64,48.54,48.64,17422.0,46.7935,46.8609,46.7646,46.8609,17422.0
2021-10-28 13:20:00,48.64,48.65,48.59,48.64,7782.0,46.8609,46.8706,46.8128,46.8609,7782.0
2021-10-28 13:25:00,48.64,48.64,48.58,48.59,26848.0,46.8609,46.8609,46.8031,46.8128,26848.0
2021-10-28 13:30:00,48.59,48.68,48.58,48.68,14172.0,46.8128,46.8995,46.8031,46.8995,14172.0
2021-10-28 13:35:00,48.68,48.74,48.66,48.73,22635.0,46.8995,46.9573,46.8802,46.9476,22635.0
2021-10-28 13:40:00,48.74,48.8,48.74,48.77,14764.0,46.9573,47.0151,46.9573,46.9862,14764.0
2021-10-28 13:45:00,48.76,48.79,48.74,48.77,12456.0,46.9765,47.0054,46.9573,46.9862,12456.0
2021-10-28 13:50:00,48.77,48.81,48.76,48.81,7119.0,46.9862,47.0247,46.9765,47.0247,7119.0
2021-10-28 13:55:00,48.8,48.84,48.79,48.84,12185.0,47.0151,47.0536,47.0054,47.0536,12185.0
2021-10-28 14:00:00,48.83,48.91,48.83,48.89,13533.0,47.044,47.1211,47.044,47.1018,13533.0
2021-10-28 14:05:00,48.91,48.98,48.9,48.98,18833.0,47.1211,47.1885,47.1114,47.1885,18833.0
2021-10-28 14:10:00,48.97,48.99,48.94,48.98,16644.0,47.1789,47.1981,47.15,47.1885,16644.0
2021-10-28 14:15:00,48.98,48.99,48.92,48.94,13692.0,47.1885,47.1981,47.1307,47.15,13692.0
2021-10-28 14:20:00,48.94,48.99,48.94,48.96,35538.0,47.15,47.1981,47.15,47.1692,35538.0
2021-10-28 14:25:00,48.96,48.97,48.93,48.93,16680.0,47.1692,47.1789,47.1403,47.1403,16680.0
2021-10-28 14:30:00,48.93,48.94,48.82,48.82,12550.0,47.1403,47.15,47.0343,47.0343,12550.0
2021-10-28 14:35:00,48.83,48.83,48.75,48.75,13190.0,47.044,47.044,46.9669,46.9669,13190.0
2021-10-28 14:40:00,48.75,48.78,48.73,48.76,18888.0,46.9669,46.9958,46.9476,46.9765,18888.0
2021-10-28 14:45:00,48.76,48.81,48.73,48.8,22666.0,46.9765,47.0247,46.9476,47.0151,22666.0
2021-10-28 14:50:00,48.8,48.82,48.73,48.75,26004.0,47.0151,47.0343,46.9476,46.9669,26004.0
2021-10-28 14:55:00,48.75,48.79,48.74,48.78,14249.0,46.9669,47.0054,46.9573,46.9958,14249.0
2021-10-28 15:00:00,48.78,48.81,48.73,48.76,17814.0,46.9958,47.0247,46.9476,46.9765,17814.0
2021-10-28 15:05:00,48.77,48.78,48.74,48.76,12012.0,46.9862,46.9958,46.9573,46.9765,12012.0
2021-10-28 15:10:00,48.76,48.83,48.75,48.78,20318.0,46.9765,47.044,46.9669,46.9958,20318.0
2021-10-28 15:15:00,48.77,48.86,48.76,48.8,23217.0,46.9862,47.0729,46.9765,47.0151,23217.0
2021-10-28 15:20:00,48.8,48.81,48.73,48.79,30502.0,47.0151,47.0247,46.9476,47.0054,30502.0
2021-10-28 15:25:00,48.78,48.83,48.77,48.78,18017.0,46.9958,47.044,46.9862,46.9958,18017.0
2021-10-28 15:30:00,48.79,48.8,48.66,48.66,163113.0,47.0054,47.0151,46.8802,46.8802,163113.0
2021-10-28 15:35:00,48.66,48.68,48.58,48.59,37764.0,46.8802,46.8995,46.8031,46.8128,37764.0
2021-10-28 15:40:00,48.59,48.63,48.49,48.61,54962.0,46.8128,46.8513,46.7164,46.832,54962.0
2021-10-28 15:45:00,48.6,48.62,48.55,48.56,45403.0,46.8224,46.8417,46.7742,46.7839,45403.0
2021-10-28 15:50:00,48.56,48.67,48.56,48.61,85947.0,46.7839,46.8898,46.7839,46.832,85947.0
2021-10-28 15:55:00,48.61,48.67,48.58,48.64,238380.0,46.832,46.8898,46.8031,46.8609,238380.0
2021-10-29 09:30:00,48.72,49.04,48.71,48.94,63549.0,46.938,47.2463,46.9284,47.15,63549.0
2021-10-29 09:35:00,49.03,49.1,48.92,49.09,21022.0,47.2367,47.3041,47.1307,47.2945,21022.0
2021-10-29 09:40:00,49.14,49.17,49.04,49.08,22311.0,47.3426,47.3715,47.2463,47.2848,22311.0
2021-10-29 09:45:00,49.11,49.24,49.09,49.22,8272.0,47.3137,47.439,47.2945,47.4197,8272.0
2021-10-29 09:50:00,49.22,49.35,49.19,49.3,6926.0,47.4197,47.545,47.3908,47.4968,6926.0
2021-10-29 09:55:00,49.36,49.37,49.24,49.24,7129.0,47.5546,47.5642,47.439,47.439,7129.0
2021-10-29 10:00:00,49.22,49.33,49.2,49.33,11824.0,47.4197,47.5257,47.4004,47.5257,11824.0
2021-10-29 10:05:00,49.33,49.55,49.32,49.54,35141.0,47.5257,47.7376,47.5161,47.728,35141.0
2021-10-29 10:10:00,49.53,49.56,49.3,49.3,38272.0,47.7184,47.7473,47.4968,47.4968,38272.0
2021-10-29 10:15:00,49.31,49.31,49.13,49.18,20767.0,47.5064,47.5064,47.333,47.3812,20767.0
2021-10-29 10:20:00,49.24,49.25,49.11,49.17,9804.0,47.439,47.4486,47.3137,47.3715,9804.0
2021-10-29 10:25:00,49.14,49.16,49.05,49.1,38954.0,47.3426,47.3619,47.2559,47.3041,38954.0
2021-10-29 10:30:00,49.14,49.14,49.01,49.09,27126.0,47.3426,47.3426,47.2174,47.2945,27126.0
2021-10-29 10:35:00,49.07,49.1,49.03,49.08,16897.0,47.2752,47.3041,47.2367,47.2848,16897.0
2021-10-29 10:40:00,49.1,49.1,48.98,48.98,11036.0,47.3041,47.3041,47.1885,47.1885,11036.0
2021-10-29 10:45:00,48.98,49.05,48.95,49.01,17390.0,47.1885,47.2559,47.1596,47.2174,17390.0
2021-10-29 10:50:00,49.03,49.06,48.92,48.92,11829.0,47.2367,47.2656,47.1307,47.1307,11829.0
2021-10-29 10:55:00,48.93,48.98,48.88,48.88,41472.0,47.1403,47.1885,47.0922,47.0922,41472.0
2021-10-29 11:00:00,48.87,48.93,48.84,48.87,26784.0,47.0825,47.1403,47.0536,47.0825,26784.0
2021-10-29 11:05:00,48.87,48.87,48.67,48.72,36768.0,47.0825,47.0825,46.8898,46.938,36768.0
2021-10-29 11:10:00,48.73,48.84,48.72,48.79,38289.0,46.9476,47.0536,46.938,47.0054,38289.0
2021-10-29 11:15:00,48.83,48.96,48.77,48.93,56207.0,47.044,47.1692,46.9862,47.1403,56207.0
2021-10-29 11:20:00,48.93,49.0,48.9,48.93,11257.0,47.1403,47.2078,47.1114,47.1403,11257.0
2021-10-29 11:25:00,48.92,48.98,48.89,48.92,13985.0,47.1307,47.1885,47.1018,47.1307,13985.0
2021-10-29 11:30:00,48.92,48.97,48.88,48.91,20278.0,47.1307,47.1789,47.0922,47.1211,20278.0
2021-10-29 11:35:00,48.9,48.9,48.76,48.77,35025.0,47.1114,47.1114,46.9765,46.9862,35025.0
2021-10-29 11:40:00,48.77,48.81,48.72,48.73,9580.0,46.9862,47.0247,46.938,46.9476,9580.0
2021-10-29 11:45:00,48.72,48.79,48.71,48.79,5498.0,46.938,47.0054,46.9284,47.0054,5498.0
2021-10-29 11:50:00,48.78,48.87,48.78,48.83,17401.0,46.9958,47.0825,46.9958,47.044,17401.0
2021-10-29 11:55:00,48.82,48.84,48.81,48.84,7004.0,47.0343,47.0536,47.0247,47.0536,7004.0
2021-10-29 12:00:00,48.83,48.84,48.73,48.73,31668.0,47.044,47.0536,46.9476,46.9476,31668.0
2021-10-29 12:05:00,48.74,48.74,48.62,48.64,38674.0,46.9573,46.9573,46.8417,46.8609,38674.0
2021-10-29 12:10:00,48.63,48.66,48.57,48.59,19953.0,46.8513,46.8802,46.7935,46.8128,19953.0
2021-10-29 12:15:00,48.59,48.72,48.58,48.7,42630.0,46.8128,46.938,46.8031,46.9187,42630.0
2021-10-29 12:20:00,48.71,48.75,48.68,48.69,30436.0,46.9284,46.9669,46.8995,46.9091,30436.0
2021-10-29 12:25:00,48.69,48.7,48.59,48.62,10472.0,46.9091,46.9187,46.8128,46.8417,10472.0
2021-10-29 12:30:00,48.63,48.63,48.58,48.58,11186.0,46.8513,46.8513,46.8031,46.8031,11186.0
2021-10-29 12:35:00,48.58,48.59,48.56,48.57,8569.0,46.8031,46.8128,46.7839,46.7935,8569.0
2021-10-29 12:40:00,48.54,48.57,48.53,48.54,29882.0,46.7646,46.7935,46.755,46.7646,29882.0
2021-10-29 12:45:00,48.55,48.61,48.52,48.59,9095.0,46.7742,46.832,46.7453,46.8128,9095.0
2021-10-29 12:50:00,48.58,48.59,48.55,48.59,5051.0,46.8031,46.8128,46.7742,46.8128,5051.0
2021-10-29 12:55:00,48.59,48.64,48.55,48.56,20887.0,46.8128,46.8609,46.7742,46.7839,20887.0
2021-10-29 13:00:00,48.57,48.57,48.5,48.51,11644.0,46.7935,46.7935,46.726,46.7357,11644.0
2021-10-29 13:05:00,48.52,48.53,48.49,48.53,8374.0,46.7453,46.755,46.7164,46.755,8374.0
2021-10-29 13:10:00,48.53,48.55,48.49,48.49,6139.0,46.755,46.7742,46.7164,46.7164,6139.0
2021-10-29 13:15:00,48.5,48.56,48.49,48.54,15529.0,46.726,46.7839,46.7164,46.7646,15529.0
2021-10-29 13:20:00,48.55,48.57,48.49,48.49,7101.0,46.7742,46.7935,46.7164,46.7164,7101.0
2021-10-29 13:25:00,48.49,48.51,48.48,48.48,5145.0,46.7164,46.7357,46.7068,46.7068,5145.0
2021-10-29 13:30:00,48.48,48.48,48.43,48.44,14913.0,46.7068,46.7068,46.6586,46.6682,14913.0
2021-10-29 13:35:00,48.44,48.49,48.42,48.49,7139.0,46.6682,46.7164,46.649,46.7164,7139.0
2021-10-29 13:40:00,48.48,48.52,48.48,48.52,5547.0,46.7068,46.7453,46.7068,46.7453,5547.0
2021-10-29 13:45:00,48.51,48.52,48.47,48.5,18692.0,46.7357,46.7453,46.6971,46.726,18692.0
2021-10-29 13:50:00,48.51,48.53,48.46,48.52,23663.0,46.7357,46.755,46.6875,46.7453,23663.0
2021-10-29 13:55:00,48.52,48.56,48.47,48.47,12791.0,46.7453,46.7839,46.6971,46.6971,12791.0
2021-10-29 14:00:00,48.48,48.53,48.46,48.46,9696.0,46.7068,46.755,46.6875,46.6875,9696.0
2021-10-29 14:05:00,48.46,48.47,48.38,48.44,18781.0,46.6875,46.6971,46.6104,46.6682,18781.0
2021-10-29 14:10:00,48.44,48.44,48.35,48.39,9860.0,46.6682,46.6682,46.5815,46.6201,9860.0
2021-10-29 14:15:00,48.37,48.37,48.28,48.31,19215.0,46.6008,46.6008,46.5141,46.543,19215.0
2021-10-29 14:20:00,48.31,48.32,48.24,48.25,10775.0,46.543,46.5526,46.4756,46.4852,10775.0
2021-10-29 14:25:00,48.23,48.25,48.16,48.21,18685.0,46.4659,46.4852,46.3985,46.4467,18685.0
2021-10-29 14:30:00,48.2,48.21,48.14,48.16,13349.0,46.437,46.4467,46.3792,46.3985,13349.0
2021-10-29 14:35:00,48.16,48.16,48.13,48.14,7979.0,46.3985,46.3985,46.3696,46.3792,7979.0
2021-10-29 14:40:00,48.15,48.17,48.11,48.14,14580.0,46.3889,46.4081,46.3503,46.3792,14580.0
2021-10-29 14:45:00,48.14,48.19,48.11,48.17,13136.0,46.3792,46.4274,46.3503,46.4081,13136.0
2021-10-29 14:50:00,48.17,48.22,48.16,48.2,14297.0,46.4081,46.4563,46.3985,46.437,14297.0
2021-10-29 14:55:00,48.2,48.23,48.18,48.2,10169.0,46.437,46.4659,46.4178,46.437,10169.0
2021-10-29 15:00:00,48.2,48.2,48.05,48.11,26668.0,46.437,46.437,46.2925,46.3503,26668.0
2021-10-29 15:05:00,48.1,48.13,48.09,48.1,17828.0,46.3407,46.3696,46.331,46.3407,17828.0
2021-10-29 15:10:00,48.11,48.15,48.08,48.15,26763.0,46.3503,46.3889,46.3214,46.3889,26763.0
2021-10-29 15:15:00,48.15,48.16,48.02,48.05,21967.0,46.3889,46.3985,46.2636,46.2925,21967.0
2021-10-29 15:20:00,48.05,48.07,47.99,48.05,24798.0,46.2925,46.3118,46.2347,46.2925,24798.0
2021-10-29 15:25:00,48.05,48.09,48.02,48.09,27567.0,46.2925,46.331,46.2636,46.331,27567.0
2021-10-29 15:30:00,48.09,48.12,48.04,48.1,42800.0,46.331,46.3599,46.2829,46.3407,42800.0
2021-10-29 15:35:00,48.1,48.21,48.07,48.21,47179.0,46.3407,46.4467,46.3118,46.4467,47179.0
2021-10-29 15:40:00,48.21,48.29,48.19,48.29,62762.0,46.4467,46.5237,46.4274,46.5237,62762.0
2021-10-29 15:45:00,48.29,48.33,48.2,48.21,55027.0,46.5237,46.5623,46.437,46.4467,55027.0
2021-10-29 15:50:00,48.22,48.27,48.15,48.21,83594.0,46.4563,46.5045,46.3889,46.4467,83594.0
2021-10-29 15:55:00,48.21,48.21,48.07,48.09,251692.0,46.4467,46.4467,46.3118,46.331,251692.0
2021-11-01 09:30:00,48.05,48.12,47.71,47.99,51299.0,46.2925,46.3599,45.9649,46.2347,51299.0
2021-11-01 09:35:00,48.03,48.15,47.94,48.08,21188.0,46.2732,46.3889,46.1865,46.3214,21188.0
2021-11-01 09:40:00,48.08,48.18,47.98,47.98,20152.0,46.3214,46.4178,46.2251,46.2251,20152.0
2021-11-01 09:45:00,48.01,48.04,47.8,47.98,29382.0,46.254,46.2829,46.0517,46.2251,29382.0
2021-11-01 09:50:00,47.93,48.02,47.86,48.02,27552.0,46.1769,46.2636,46.1095,46.2636,27552.0
2021-11-01 09:55:00,47.98,47.99,47.89,47.93,17452.0,46.2251,46.2347,46.1384,46.1769,17452.0
2021-11-01 10:00:00,47.89,47.9,47.76,47.76,14914.0,46.1384,46.148,46.0131,46.0131,14914.0
2021-11-01 10:05:00,47.75,47.86,47.71,47.85,24988.0,46.0035,46.1095,45.9649,46.0998,24988.0
2021-11-01 10:10:00,47.83,48.07,47.83,47.99,10818.0,46.0806,46.3118,46.0806,46.2347,10818.0
2021-11-01 10:15:00,48.01,48.26,48.01,48.26,24408.0,46.254,46.4948,46.254,46.4948,24408.0
2021-11-01 10:20:00,48.26,48.37,48.24,48.33,15438.0,46.4948,46.6008,46.4756,46.5623,15438.0
2021-11-01 10:25:00,48.3,48.41,48.29,48.36,11573.0,46.5334,46.6393,46.5237,46.5912,11573.0
2021-11-01 10:30:00,48.37,48.49,48.37,48.49,8150.0,46.6008,46.7164,46.6008,46.7164,8150.0
2021-11-01 10:35:00,48.5,48.55,48.35,48.36,19156.0,46.726,46.7742,46.5815,46.5912,19156.0
2021-11-01 10:40:00,48.37,48.49,48.33,48.34,10996.0,46.6008,46.7164,46.5623,46.5719,10996.0
2021-11-01 10:45:00,48.36,48.43,48.33,48.41,10769.0,46.5912,46.6586,46.5623,46.6393,10769.0
2021-11-01 10:50:00,48.42,48.5,48.39,48.41,11644.0,46.649,46.726,46.6201,46.6393,11644.0
2021-11-01 10:55:00,48.39,48.42,48.34,48.4,11612.0,46.6201,46.649,46.5719,46.6297,11612.0
2021-11-01 11:00:00,48.41,48.68,48.41,48.68,13945.0,46.6393,46.8995,46.6393,46.8995,13945.0
2021-11-01 11:05:00,48.69,48.83,48.69,48.73,16484.0,46.9091,47.044,46.9091,46.9476,16484.0
2021-11-01 11:10:00,48.72,48.74,48.68,48.7,6545.0,46.938,46.9573,46.8995,46.9187,6545.0
2021-11-01 11:15:00,48.7,48.74,48.7,48.71,7377.0,46.9187,46.9573,46.9187,46.9284,7377.0
2021-11-01 11:20:00,48.72,48.77,48.63,48.66,14194.0,46.938,46.9862,46.8513,46.8802,14194.0
2021-11-01 11:25:00,48.63,48.66,48.56,48.64,21369.0,46.8513,46.8802,46.7839,46.8609,21369.0
2021-11-01 11:30:00,48.62,48.64,48.54,48.59,8874.0,46.8417,46.8609,46.7646,46.8128,8874.0
2021-11-01 11:35:00,48.59,48.59,48.47,48.55,12462.0,46.8128,46.8128,46.6971,46.7742,12462.0
2021-11-01 11:40:00,48.55,48.67,48.55,48.66,9644.0,46.7742,46.8898,46.7742,46.8802,9644.0
2021-11-01 11:45:00,48.68,48.68,48.61,48.63,11171.0,46.8995,46.8995,46.832,46.8513,11171.0
2021-11-01 11:50:00,48.62,48.73,48.61,48.69,16526.0,46.8417,46.9476,46.832,46.9091,16526.0
2021-11-01 11:55:00,48.7,48.75,48.69,48.72,11879.0,46.9187,46.9669,46.9091,46.938,11879.0
2021-11-01 12:00:00,48.72,48.84,48.72,48.83,8917.0,46.938,47.0536,46.938,47.044,8917.0
2021-11-01 12:05:00,48.84,48.85,48.8,48.81,18087.0,47.0536,47.0632,47.0151,47.0247,18087.0
2021-11-01 12:10:00,48.8,48.9,48.79,48.83,52642.0,47.0151,47.1114,47.0054,47.044,52642.0
2021-11-01 12:15:00,48.84,48.85,48.67,48.68,21814.0,47.0536,47.0632,46.8898,46.8995,21814.0
2021-11-01 12:20:00,48.69,48.69,48.63,48.66,14529.0,46.9091,46.9091,46.8513,46.8802,14529.0
2021-11-01 12:25:00,48.66,48.73,48.62,48.65,20465.0,46.8802,46.9476,46.8417,46.8706,20465.0
2021-11-01 12:30:00,48.64,48.64,48.57,48.57,9957.0,46.8609,46.8609,46.7935,46.7935,9957.0
2021-11-01 12:35:00,48.59,48.78,48.59,48.78,10756.0,46.8128,46.9958,46.8128,46.9958,10756.0
2021-11-01 12:40:00,48.78,48.81,48.74,48.8,7072.0,46.9958,47.0247,46.9573,47.0151,7072.0
2021-11-01 12:45:00,48.8,48.88,48.78,48.86,7599.0,47.0151,47.0922,46.9958,47.0729,7599.0
2021-11-01 12:50:00,48.88,48.95,48.87,48.95,4775.0,47.0922,47.1596,47.0825,47.1596,4775.0
2021-11-01 12:55:00,48.94,48.96,48.87,48.93,13257.0,47.15,47.1692,47.0825,47.1403,13257.0
2021-11-01 13:00:00,48.92,48.94,48.85,48.85,14434.0,47.1307,47.15,47.0632,47.0632,14434.0
2021-11-01 13:05:00,48.84,48.85,48.76,48.76,15471.0,47.0536,47.0632,46.9765,46.9765,15471.0
2021-11-01 13:10:00,48.75,48.79,48.74,48.75,17174.0,46.9669,47.0054,46.9573,46.9669,17174.0
2021-11-01 13:15:00,48.74,48.77,48.69,48.72,15514.0,46.9573,46.9862,46.9091,46.938,15514.0
2021-11-01 13:20:00,48.72,48.72,48.66,48.66,9808.0,46.938,46.938,46.8802,46.8802,9808.0
2021-11-01 13:25:00,48.63,48.76,48.63,48.74,12330.0,46.8513,46.9765,46.8513,46.9573,12330.0
2021-11-01 13:30:00,48.76,48.78,48.75,48.78,7085.0,46.9765,46.9958,46.9669,46.9958,7085.0
2021-11-01 13:35:00,48.77,48.8,48.74,48.79,9198.0,46.9862,47.0151,46.9573,47.0054,9198.0
2021-11-01 13:40:00,48.78,48.78,48.62,48.63,29648.0,46.9958,46.9958,46.8417,46.8513,29648.0
2021-11-01 13:45:00,48.65,48.65,48.55,48.65,19038.0,46.8706,46.8706,46.7742,46.8706,19038.0
2021-11-01 13:50:00,48.66,48.67,48.58,48.58,12958.0,46.8802,46.8898,46.8031,46.8031,12958.0
2021-11-01 13:55:00,48.59,48.61,48.56,48.61,10121.0,46.8128,46.832,46.7839,46.832,10121.0
2021-11-01 14:00:00,48.61,48.66,48.6,48.66,9455.0,46.832,46.8802,46.8224,46.8802,9455.0
2021-11-01 14:05:00,48.66,48.67,48.55,48.59,13126.0,46.8802,46.8898,46.7742,46.8128,13126.0
2021-11-01 14:10:00,48.59,48.63,48.58,48.61,11757.0,46.8128,46.8513,46.8031,46.832,11757.0
2021-11-01 14:15:00,48.6,48.6,48.52,48.52,10919.0,46.8224,46.8224,46.7453,46.7453,10919.0
2021-11-01 14:20:00,48.52,48.53,48.44,48.5,12988.0,46.7453,46.755,46.6682,46.726,12988.0
2021-11-01 14:25:00,48.49,48.5,48.46,48.5,15092.0,46.7164,46.726,46.6875,46.726,15092.0
2021-11-01 14:30:00,48.51,48.52,48.48,48.49,13358.0,46.7357,46.7453,46.7068,46.7164,13358.0
2021-11-01 14:35:00,48.49,48.59,48.48,48.53,12105.0,46.7164,46.8128,46.7068,46.755,12105.0
2021-11-01 14:40:00,48.54,48.54,48.43,48.44,11873.0,46.7646,46.7646,46.6586,46.6682,11873.0
2021-11-01 14:45:00,48.45,48.51,48.45,48.51,8043.0,46.6779,46.7357,46.6779,46.7357,8043.0
2021-11-01 14:50:00,48.51,48.52,48.47,48.47,16232.0,46.7357,46.7453,46.6971,46.6971,16232.0
2021-11-01 14:55:00,48.46,48.46,48.4,48.41,9339.0,46.6875,46.6875,46.6297,46.6393,9339.0
2021-11-01 15:00:00,48.41,48.44,48.38,48.38,10339.0,46.6393,46.6682,46.6104,46.6104,10339.0
2021-11-01 15:05:00,48.38,48.42,48.38,48.42,15511.0,46.6104,46.649,46.6104,46.649,15511.0
2021-11-01 15:10:00,48.43,48.45,48.41,48.45,8122.0,46.6586,46.6779,46.6393,46.6779,8122.0
2021-11-01 15:15:00,48.45,48.51,48.44,48.47,14646.0,46.6779,46.7357,46.6682,46.6971,14646.0
2021-11-01 15:20:00,48.47,48.49,48.43,48.49,9051.0,46.6971,46.7164,46.6586,46.7164,9051.0
2021-11-01 15:25:00,48.49,48.63,48.49,48.58,19140.0,46.7164,46.8513,46.7164,46.8031,19140.0
2021-11-01 15:30:00,48.58,48.63,48.56,48.58,20442.0,46.8031,46.8513,46.7839,46.8031,20442.0
2021-11-01 15:35:00,48.59,48.62,48.56,48.6,21874.0,46.8128,46.8417,46.7839,46.8224,21874.0
2021-11-01 15:40:00,48.6,48.64,48.59,48.63,22485.0,46.8224,46.8609,46.8128,46.8513,22485.0
2021-11-01 15:45:00,48.62,48.64,48.57,48.59,21355.0,46.8417,46.8609,46.7935,46.8128,21355.0
2021-11-01 15:50:00,48.6,48.64,48.6,48.62,36260.0,46.8224,46.8609,46.8224,46.8417,36260.0
2021-11-01 15:55:00,48.62,48.68,48.57,48.68,104254.0,46.8417,46.8995,46.7935,46.8995,104254.0
2021-11-02 09:30:00,48.8,48.8,48.11,48.12,68640.0,47.0151,47.0151,46.3503,46.3599,68640.0
2021-11-02 09:35:00,48.19,48.31,47.93,48.0,20204.0,46.4274,46.543,46.1769,46.2443,20204.0
2021-11-02 09:40:00,47.98,48.0,47.74,47.82,28967.0,46.2251,46.2443,45.9938,46.0709,28967.0
2021-11-02 09:45:00,47.76,47.83,47.48,47.48,29557.0,46.0131,46.0806,45.7434,45.7434,29557.0
2021-11-02 09:50:00,47.48,47.59,47.42,47.51,28633.0,45.7434,45.8493,45.6856,45.7723,28633.0
2021-11-02 09:55:00,47.51,47.72,47.38,47.68,43832.0,45.7723,45.9746,45.647,45.936,43832.0
2021-11-02 10:00:00,47.69,47.95,47.62,47.93,31953.0,45.9457,46.1962,45.8782,46.1769,31953.0
2021-11-02 10:05:00,47.94,48.07,47.85,48.05,22003.0,46.1865,46.3118,46.0998,46.2925,22003.0
2021-11-02 10:10:00,48.05,48.05,47.87,48.01,19981.0,46.2925,46.2925,46.1191,46.254,19981.0
2021-11-02 10:15:00,48.02,48.17,47.96,48.13,13736.0,46.2636,46.4081,46.2058,46.3696,13736.0
2021-11-02 10:20:00,48.15,48.16,48.0,48.04,33732.0,46.3889,46.3985,46.2443,46.2829,33732.0
2021-11-02 10:25:00,48.05,48.12,47.89,47.95,11148.0,46.2925,46.3599,46.1384,46.1962,11148.0
2021-11-02 10:30:00,47.93,47.98,47.84,47.93,14733.0,46.1769,46.2251,46.0902,46.1769,14733.0
2021-11-02 10:35:00,47.91,48.04,47.87,48.02,12196.0,46.1576,46.2829,46.1191,46.2636,12196.0
2021-11-02 10:40:00,47.97,48.05,47.93,47.93,9299.0,46.2154,46.2925,46.1769,46.1769,9299.0
2021-11-02 10:45:00,47.95,48.05,47.94,48.05,6323.0,46.1962,46.2925,46.1865,46.2925,6323.0
2021-11-02 10:50:00,48.05,48.08,47.99,48.05,9823.0,46.2925,46.3214,46.2347,46.2925,9823.0
2021-11-02 10:55:00,48.04,48.14,48.04,48.14,4262.0,46.2829,46.3792,46.2829,46.3792,4262.0
2021-11-02 11:00:00,48.16,48.3,48.15,48.15,9599.0,46.3985,46.5334,46.3889,46.3889,9599.0
2021-11-02 11:05:00,48.15,48.19,48.05,48.05,7629.0,46.3889,46.4274,46.2925,46.2925,7629.0
2021-11-02 11:10:00,48.04,48.04,47.95,47.96,6700.0,46.2829,46.2829,46.1962,46.2058,6700.0
2021-11-02 11:15:00,47.97,47.98,47.81,47.86,12277.0,46.2154,46.2251,46.0613,46.1095,12277.0
2021-11-02 11:20:00,47.85,47.87,47.78,47.78,7622.0,46.0998,46.1191,46.0324,46.0324,7622.0
2021-11-02 11:25:00,47.79,47.86,47.75,47.8,27095.0,46.042,46.1095,46.0035,46.0517,27095.0
2021-11-02 11:30:00,47.8,47.82,47.68,47.77,24427.0,46.0517,46.0709,45.936,46.0227,24427.0
2021-11-02 11:35:00,47.76,47.76,47.62,47.63,14373.0,46.0131,46.0131,45.8782,45.8879,14373.0
2021-11-02 11:40:00,47.62,47.72,47.6,47.68,11881.0,45.8782,45.9746,45.859,45.936,11881.0
2021-11-02 11:45:00,47.68,47.68,47.54,47.56,25505.0,45.936,45.936,45.8012,45.8204,25505.0
2021-11-02 11:50:00,47.55,47.55,47.37,47.4,67512.0,45.8108,45.8108,45.6374,45.6663,67512.0
2021-11-02 11:55:00,47.38,47.44,47.38,47.42,10889.0,45.647,45.7048,45.647,45.6856,10889.0
2021-11-02 12:00:00,47.42,47.43,47.37,47.38,8546.0,45.6856,45.6952,45.6374,45.647,8546.0
2021-11-02 12:05:00,47.38,47.4,47.35,47.39,11232.0,45.647,45.6663,45.6181,45.6566,11232.0
2021-11-02 12:10:00,47.39,47.47,47.36,47.42,14972.0,45.6566,45.7337,45.6277,45.6856,14972.0
2021-11-02 12:15:00,47.43,47.5,47.43,47.46,11350.0,45.6952,45.7626,45.6952,45.7241,11350.0
2021-11-02 12:20:00,47.46,47.54,47.44,47.45,11189.0,45.7241,45.8012,45.7048,45.7145,11189.0
2021-11-02 12:25:00,47.46,47.46,47.36,47.44,10692.0,45.7241,45.7241,45.6277,45.7048,10692.0
2021-11-02 12:30:00,47.44,47.55,47.44,47.54,8308.0,45.7048,45.8108,45.7048,45.8012,8308.0
2021-11-02 12:35:00,47.55,47.62,47.52,47.61,4632.0,45.8108,45.8782,45.7819,45.8686,4632.0
2021-11-02 12:40:00,47.62,47.68,47.6,47.66,10006.0,45.8782,45.936,45.859,45.9168,10006.0
2021-11-02 12:45:00,47.66,47.76,47.66,47.76,6071.0,45.9168,46.0131,45.9168,46.0131,6071.0
2021-11-02 12:50:00,47.76,47.8,47.75,47.77,7979.0,46.0131,46.0517,46.0035,46.0227,7979.0
2021-11-02 12:55:00,47.77,47.8,47.76,47.8,6531.0,46.0227,46.0517,46.0131,46.0517,6531.0
2021-11-02 13:00:00,47.79,47.79,47.71,47.75,17808.0,46.042,46.042,45.9649,46.0035,17808.0
2021-11-02 13:05:00,47.75,47.78,47.73,47.78,11191.0,46.0035,46.0324,45.9842,46.0324,11191.0
2021-11-02 13:10:00,47.77,47.77,47.69,47.73,11417.0,46.0227,46.0227,45.9457,45.9842,11417.0
2021-11-02 13:15:00,47.73,47.75,47.71,47.71,7584.0,45.9842,46.0035,45.9649,45.9649,7584.0
2021-11-02 13:20:00,47.7,47.71,47.59,47.6,7366.0,45.9553,45.9649,45.8493,45.859,7366.0
2021-11-02 13:25:00,47.6,47.6,47.53,47.54,10550.0,45.859,45.859,45.7915,45.8012,10550.0
2021-11-02 13:30:00,47.53,47.57,47.49,47.49,6656.0,45.7915,45.8301,45.753,45.753,6656.0
2021-11-02 13:35:00,47.49,47.5,47.43,47.48,11303.0,45.753,45.7626,45.6952,45.7434,11303.0
2021-11-02 13:40:00,47.49,47.56,47.46,47.5,15405.0,45.753,45.8204,45.7241,45.7626,15405.0
2021-11-02 13:45:00,47.49,47.51,47.46,47.49,8755.0,45.753,45.7723,45.7241,45.753,8755.0
2021-11-02 13:50:00,47.5,47.56,47.5,47.52,18202.0,45.7626,45.8204,45.7626,45.7819,18202.0
2021-11-02 13:55:00,47.53,47.61,47.53,47.59,8951.0,45.7915,45.8686,45.7915,45.8493,8951.0
2021-11-02 14:00:00,47.61,47.69,47.6,47.69,10395.0,45.8686,45.9457,45.859,45.9457,10395.0
2021-11-02 14:05:00,47.69,47.73,47.6,47.62,23577.0,45.9457,45.9842,45.859,45.8782,23577.0
2021-11-02 14:10:00,47.62,47.71,47.62,47.71,11679.0,45.8782,45.9649,45.8782,45.9649,11679.0
2021-11-02 14:15:00,47.72,47.77,47.72,47.77,7245.0,45.9746,46.0227,45.9746,46.0227,7245.0
2021-11-02 14:20:00,47.78,47.81,47.73,47.76,15899.0,46.0324,46.0613,45.9842,46.0131,15899.0
2021-11-02 14:25:00,47.77,47.81,47.74,47.81,13547.0,46.0227,46.0613,45.9938,46.0613,13547.0
2021-11-02 14:30:00,47.83,47.89,47.83,47.87,10350.0,46.0806,46.1384,46.0806,46.1191,10350.0
2021-11-02 14:35:00,47.88,47.88,47.81,47.83,12021.0,46.1287,46.1287,46.0613,46.0806,12021.0
2021-11-02 14:40:00,47.83,47.88,47.81,47.87,14027.0,46.0806,46.1287,46.0613,46.1191,14027.0
2021-11-02 14:45:00,47.87,47.9,47.85,47.86,9683.0,46.1191,46.148,46.0998,46.1095,9683.0
2021-11-02 14:50:00,47.85,47.87,47.81,47.82,13696.0,46.0998,46.1191,46.0613,46.0709,13696.0
2021-11-02 14:55:00,47.81,47.86,47.75,47.82,36637.0,46.0613,46.1095,46.0035,46.0709,36637.0
2021-11-02 15:00:00,47.82,47.86,47.79,47.86,16681.0,46.0709,46.1095,46.042,46.1095,16681.0
2021-11-02 15:05:00,47.86,47.93,47.84,47.93,13463.0,46.1095,46.1769,46.0902,46.1769,13463.0
2021-11-02 15:10:00,47.93,47.95,47.86,47.91,28249.0,46.1769,46.1962,46.1095,46.1576,28249.0
2021-11-02 15:15:00,47.91,47.94,47.89,47.89,15349.0,46.1576,46.1865,46.1384,46.1384,15349.0
2021-11-02 15:20:00,47.89,47.9,47.82,47.83,11033.0,46.1384,46.148,46.0709,46.0806,11033.0
2021-11-02 15:25:00,47.83,47.83,47.78,47.8,16209.0,46.0806,46.0806,46.0324,46.0517,16209.0
2021-11-02 15:30:00,47.8,47.8,47.7,47.72,22206.0,46.0517,46.0517,45.9553,45.9746,22206.0
2021-11-02 15:35:00,47.72,47.77,47.71,47.77,21325.0,45.9746,46.0227,45.9649,46.0227,21325.0
2021-11-02 15:40:00,47.76,47.8,47.73,47.75,35520.0,46.0131,46.0517,45.9842,46.0035,35520.0
2021-11-02 15:45:00,47.75,47.85,47.74,47.83,40968.0,46.0035,46.0998,45.9938,46.0806,40968.0
2021-11-02 15:50:00,47.83,47.86,47.78,47.82,51574.0,46.0806,46.1095,46.0324,46.0709,51574.0
2021-11-02 15:55:00,47.82,47.86,47.74,47.8,166249.0,46.0709,46.1095,45.9938,46.0517,166249.0
2021-11-03 09:30:00,47.54,47.97,47.54,47.86,61822.0,45.8012,46.2154,45.8012,46.1095,61822.0
2021-11-03 09:35:00,47.86,48.05,47.81,48.05,48728.0,46.1095,46.2925,46.0613,46.2925,48728.0
2021-11-03 09:40:00,48.04,48.17,48.03,48.03,13490.0,46.2829,46.4081,46.2732,46.2732,13490.0
2021-11-03 09:45:00,48.06,48.34,47.94,48.21,21293.0,46.3021,46.5719,46.1865,46.4467,21293.0
2021-11-03 09:50:00,48.21,48.33,48.12,48.31,16781.0,46.4467,46.5623,46.3599,46.543,16781.0
2021-11-03 09:55:00,48.34,48.47,48.25,48.47,18715.0,46.5719,46.6971,46.4852,46.6971,18715.0
2021-11-03 10:00:00,48.5,48.62,48.47,48.51,20382.0,46.726,46.8417,46.6971,46.7357,20382.0
2021-11-03 10:05:00,48.5,48.65,48.5,48.62,10198.0,46.726,46.8706,46.726,46.8417,10198.0
2021-11-03 10:10:00,48.63,48.76,48.6,48.73,9368.0,46.8513,46.9765,46.8224,46.9476,9368.0
2021-11-03 10:15:00,48.73,48.83,48.66,48.76,10042.0,46.9476,47.044,46.8802,46.9765,10042.0
2021-11-03 10:20:00,48.77,48.88,48.75,48.86,6593.0,46.9862,47.0922,46.9669,47.0729,6593.0
2021-11-03 10:25:00,48.87,49.01,48.87,48.97,11559.0,47.0825,47.2174,47.0825,47.1789,11559.0
2021-11-03 10:30:00,48.96,49.04,48.94,49.04,11702.0,47.1692,47.2463,47.15,47.2463,11702.0
2021-11-03 10:35:00,49.06,49.11,48.98,49.09,8674.0,47.2656,47.3137,47.1885,47.2945,8674.0
2021-11-03 10:40:00,49.06,49.06,48.98,49.0,8025.0,47.2656,47.2656,47.1885,47.2078,8025.0
2021-11-03 10:45:00,48.98,49.03,48.95,48.99,11141.0,47.1885,47.2367,47.1596,47.1981,11141.0
2021-11-03 10:50:00,48.99,49.09,48.97,49.09,10537.0,47.1981,47.2945,47.1789,47.2945,10537.0
2021-11-03 10:55:00,49.09,49.12,49.02,49.12,14155.0,47.2945,47.3234,47.227,47.3234,14155.0
2021-11-03 11:00:00,49.11,49.23,49.1,49.18,7987.0,47.3137,47.4293,47.3041,47.3812,7987.0
2021-11-03 11:05:00,49.18,49.18,48.96,49.02,9137.0,47.3812,47.3812,47.1692,47.227,9137.0
2021-11-03 11:10:00,49.04,49.08,48.99,48.99,5946.0,47.2463,47.2848,47.1981,47.1981,5946.0
2021-11-03 11:15:00,48.98,48.98,48.89,48.92,5242.0,47.1885,47.1885,47.1018,47.1307,5242.0
2021-11-03 11:20:00,48.93,48.95,48.87,48.87,6187.0,47.1403,47.1596,47.0825,47.0825,6187.0
2021-11-03 11:25:00,48.87,48.91,48.82,48.87,8937.0,47.0825,47.1211,47.0343,47.0825,8937.0
2021-11-03 11:30:00,48.88,49.02,48.88,48.92,34683.0,47.0922,47.227,47.0922,47.1307,34683.0
2021-11-03 11:35:00,48.91,48.97,48.86,48.95,11960.0,47.1211,47.1789,47.0729,47.1596,11960.0
2021-11-03 11:40:00,48.94,49.04,48.93,49.03,10759.0,47.15,47.2463,47.1403,47.2367,10759.0
2021-11-03 11:45:00,49.01,49.05,48.97,49.02,6862.0,47.2174,47.2559,47.1789,47.227,6862.0
2021-11-03 11:50:00,49.03,49.09,49.02,49.09,6898.0,47.2367,47.2945,47.227,47.2945,6898.0
2021-11-03 11:55:00,49.1,49.1,48.94,48.94,10088.0,47.3041,47.3041,47.15,47.15,10088.0
2021-11-03 12:00:00,48.93,49.05,48.93,48.99,7674.0,47.1403,47.2559,47.1403,47.1981,7674.0
2021-11-03 12:05:00,48.97,48.98,48.87,48.89,8073.0,47.1789,47.1885,47.0825,47.1018,8073.0
2021-11-03 12:10:00,48.87,48.89,48.82,48.89,6064.0,47.0825,47.1018,47.0343,47.1018,6064.0
2021-11-03 12:15:00,48.9,48.91,48.86,48.87,4848.0,47.1114,47.1211,47.0729,47.0825,4848.0
2021-11-03 12:20:00,48.88,48.9,48.77,48.82,3950.0,47.0922,47.1114,46.9862,47.0343,3950.0
2021-11-03 12:25:00,48.81,48.92,48.79,48.89,15566.0,47.0247,47.1307,47.0054,47.1018,15566.0
2021-11-03 12:30:00,48.88,48.88,48.8,48.82,8672.0,47.0922,47.0922,47.0151,47.0343,8672.0
2021-11-03 12:35:00,48.8,48.8,48.77,48.8,2910.0,47.0151,47.0151,46.9862,47.0151,2910.0
2021-11-03 12:40:00,48.8,48.8,48.75,48.79,4055.0,47.0151,47.0151,46.9669,47.0054,4055.0
2021-11-03 12:45:00,48.76,48.83,48.74,48.75,3741.0,46.9765,47.044,46.9573,46.9669,3741.0
2021-11-03 12:50:00,48.77,48.81,48.77,48.78,2723.0,46.9862,47.0247,46.9862,46.9958,2723.0
2021-11-03 12:55:00,48.75,48.79,48.73,48.73,4800.0,46.9669,47.0054,46.9476,46.9476,4800.0
2021-11-03 13:00:00,48.74,48.75,48.68,48.69,5213.0,46.9573,46.9669,46.8995,46.9091,5213.0
2021-11-03 13:05:00,48.67,48.69,48.65,48.68,5588.0,46.8898,46.9091,46.8706,46.8995,5588.0
2021-11-03 13:10:00,48.66,48.66,48.55,48.58,21785.0,46.8802,46.8802,46.7742,46.8031,21785.0
2021-11-03 13:15:00,48.57,48.61,48.55,48.6,6831.0,46.7935,46.832,46.7742,46.8224,6831.0
2021-11-03 13:20:00,48.58,48.59,48.46,48.47,9662.0,46.8031,46.8128,46.6875,46.6971,9662.0
2021-11-03 13:25:00,48.47,48.5,48.44,48.46,7357.0,46.6971,46.726,46.6682,46.6875,7357.0
2021-11-03 13:30:00,48.47,48.47,48.41,48.41,3381.0,46.6971,46.6971,46.6393,46.6393,3381.0
2021-11-03 13:35:00,48.41,48.45,48.38,48.45,6134.0,46.6393,46.6779,46.6104,46.6779,6134.0
2021-11-03 13:40:00,48.44,48.44,48.36,48.36,8894.0,46.6682,46.6682,46.5912,46.5912,8894.0
2021-11-03 13:45:00,48.37,48.37,48.26,48.29,14453.0,46.6008,46.6008,46.4948,46.5237,14453.0
2021-11-03 13:50:00,48.31,48.35,48.29,48.34,11543.0,46.543,46.5815,46.5237,46.5719,11543.0
2021-11-03 13:55:00,48.33,48.48,48.31,48.46,26496.0,46.5623,46.7068,46.543,46.6875,26496.0
2021-11-03 14:00:00,48.45,48.78,48.44,48.78,18496.0,46.6779,46.9958,46.6682,46.9958,18496.0
2021-11-03 14:05:00,48.78,48.78,48.49,48.52,10273.0,46.9958,46.9958,46.7164,46.7453,10273.0
2021-11-03 14:10:00,48.5,48.55,48.4,48.53,10655.0,46.726,46.7742,46.6297,46.755,10655.0
2021-11-03 14:15:00,48.53,48.58,48.49,48.56,10823.0,46.755,46.8031,46.7164,46.7839,10823.0
2021-11-03 14:20:00,48.58,48.61,48.54,48.6,8880.0,46.8031,46.832,46.7646,46.8224,8880.0
2021-11-03 14:25:00,48.6,48.61,48.46,48.5,11616.0,46.8224,46.832,46.6875,46.726,11616.0
2021-11-03 14:30:00,48.52,48.56,48.45,48.48,13891.0,46.7453,46.7839,46.6779,46.7068,13891.0
2021-11-03 14:35:00,48.49,48.5,48.41,48.44,12027.0,46.7164,46.726,46.6393,46.6682,12027.0
2021-11-03 14:40:00,48.43,48.54,48.43,48.54,14391.0,46.6586,46.7646,46.6586,46.7646,14391.0
2021-11-03 14:45:00,48.5,48.58,48.44,48.57,13121.0,46.726,46.8031,46.6682,46.7935,13121.0
2021-11-03 14:50:00,48.58,48.64,48.56,48.61,15144.0,46.8031,46.8609,46.7839,46.832,15144.0
2021-11-03 14:55:00,48.63,48.72,48.62,48.62,16261.0,46.8513,46.938,46.8417,46.8417,16261.0
2021-11-03 15:00:00,48.62,48.66,48.53,48.53,15753.0,46.8417,46.8802,46.755,46.755,15753.0
2021-11-03 15:05:00,48.56,48.59,48.52,48.52,12283.0,46.7839,46.8128,46.7453,46.7453,12283.0
2021-11-03 15:10:00,48.51,48.65,48.51,48.59,13764.0,46.7357,46.8706,46.7357,46.8128,13764.0
2021-11-03 15:15:00,48.58,48.59,48.52,48.52,11985.0,46.8031,46.8128,46.7453,46.7453,11985.0
2021-11-03 15:20:00,48.53,48.56,48.48,48.55,15096.0,46.755,46.7839,46.7068,46.7742,15096.0
2021-11-03 15:25:00,48.56,48.58,48.53,48.57,9689.0,46.7839,46.8031,46.755,46.7935,9689.0
2021-11-03 15:30:00,48.57,48.71,48.57,48.67,23360.0,46.7935,46.9284,46.7935,46.8898,23360.0
2021-11-03 15:35:00,48.67,48.67,48.35,48.38,81440.0,46.8898,46.8898,46.5815,46.6104,81440.0
2021-11-03 15:40:00,48.38,48.42,48.32,48.35,89883.0,46.6104,46.649,46.5526,46.5815,89883.0
2021-11-03 15:45:00,48.34,48.38,48.27,48.3,81320.0,46.5719,46.6104,46.5045,46.5334,81320.0
2021-11-03 15:50:00,48.31,48.35,48.22,48.27,126212.0,46.543,46.5815,46.4563,46.5045,126212.0
2021-11-03 15:55:00,48.27,48.42,48.26,48.4,122810.0,46.5045,46.649,46.4948,46.6297,122810.0
2021-11-04 09:30:00,48.88,49.19,48.75,49.08,40244.0,47.0922,47.3908,46.9669,47.2848,40244.0
2021-11-04 09:35:00,49.09,49.26,49.03,49.26,19764.0,47.2945,47.4583,47.2367,47.4583,19764.0
2021-11-04 09:40:00,49.31,49.36,49.11,49.21,16799.0,47.5064,47.5546,47.3137,47.4101,16799.0
2021-11-04 09:45:00,49.21,49.31,49.16,49.29,13219.0,47.4101,47.5064,47.3619,47.4872,13219.0
2021-11-04 09:50:00,49.28,49.5,49.28,49.39,19989.0,47.4775,47.6895,47.4775,47.5835,19989.0
2021-11-04 09:55:00,49.39,49.47,49.33,49.4,8435.0,47.5835,47.6606,47.5257,47.5931,8435.0
2021-11-04 10:00:00,49.41,49.55,49.38,49.55,13575.0,47.6028,47.7376,47.5739,47.7376,13575.0
2021-11-04 10:05:00,49.55,49.6,49.43,49.57,17661.0,47.7376,47.7858,47.622,47.7569,17661.0
2021-11-04 10:10:00,49.55,49.64,49.5,49.54,15925.0,47.7376,47.8244,47.6895,47.728,15925.0
2021-11-04 10:15:00,49.55,49.67,49.48,49.5,47693.0,47.7376,47.8533,47.6702,47.6895,47693.0
2021-11-04 10:20:00,49.53,49.54,49.43,49.48,26035.0,47.7184,47.728,47.622,47.6702,26035.0
2021-11-04 10:25:00,49.46,49.7,49.45,49.68,36983.0,47.6509,47.8822,47.6413,47.8629,36983.0
2021-11-04 10:30:00,49.68,49.79,49.67,49.78,11908.0,47.8629,47.9689,47.8533,47.9592,11908.0
2021-11-04 10:35:00,49.79,49.82,49.67,49.68,12788.0,47.9689,47.9978,47.8533,47.8629,12788.0
2021-11-04 10:40:00,49.7,49.74,49.63,49.69,4738.0,47.8822,47.9207,47.8147,47.8725,4738.0
2021-11-04 10:45:00,49.67,49.67,49.48,49.49,7508.0,47.8533,47.8533,47.6702,47.6798,7508.0
2021-11-04 10:50:00,49.51,49.56,49.42,49.42,9649.0,47.6991,47.7473,47.6124,47.6124,9649.0
2021-11-04 10:55:00,49.41,49.51,49.36,49.45,24028.0,47.6028,47.6991,47.5546,47.6413,24028.0
2021-11-04 11:00:00,49.43,49.47,49.32,49.33,12673.0,47.622,47.6606,47.5161,47.5257,12673.0
2021-11-04 11:05:00,49.32,49.34,49.25,49.26,7309.0,47.5161,47.5353,47.4486,47.4583,7309.0
2021-11-04 11:10:00,49.23,49.23,49.06,49.08,10700.0,47.4293,47.4293,47.2656,47.2848,10700.0
2021-11-04 11:15:00,49.02,49.07,48.93,48.98,11680.0,47.227,47.2752,47.1403,47.1885,11680.0
2021-11-04 11:20:00,48.97,49.05,48.85,48.85,8364.0,47.1789,47.2559,47.0632,47.0632,8364.0
2021-11-04 11:25:00,48.84,48.96,48.77,48.94,12664.0,47.0536,47.1692,46.9862,47.15,12664.0
2021-11-04 11:30:00,48.94,49.02,48.94,49.01,8647.0,47.15,47.227,47.15,47.2174,8647.0
2021-11-04 11:35:00,49.0,49.03,48.98,49.0,7742.0,47.2078,47.2367,47.1885,47.2078,7742.0
2021-11-04 11:40:00,48.99,49.02,48.97,49.0,4965.0,47.1981,47.227,47.1789,47.2078,4965.0
2021-11-04 11:45:00,49.0,49.0,48.9,48.96,7422.0,47.2078,47.2078,47.1114,47.1692,7422.0
2021-11-04 11:50:00,48.95,48.97,48.9,48.92,5034.0,47.1596,47.1789,47.1114,47.1307,5034.0
2021-11-04 11:55:00,48.9,48.99,48.89,48.99,5290.0,47.1114,47.1981,47.1018,47.1981,5290.0
2021-11-04 12:00:00,49.0,49.06,48.95,49.06,8952.0,47.2078,47.2656,47.1596,47.2656,8952.0
2021-11-04 12:05:00,49.03,49.07,49.02,49.05,5229.0,47.2367,47.2752,47.227,47.2559,5229.0
2021-11-04 12:10:00,49.06,49.14,49.05,49.13,13021.0,47.2656,47.3426,47.2559,47.333,13021.0
2021-11-04 12:15:00,49.12,49.15,49.1,49.13,12803.0,47.3234,47.3523,47.3041,47.333,12803.0
2021-11-04 12:20:00,49.13,49.22,49.12,49.18,5693.0,47.333,47.4197,47.3234,47.3812,5693.0
2021-11-04 12:25:00,49.14,49.16,49.14,49.16,2300.0,47.3426,47.3619,47.3426,47.3619,2300.0
2021-11-04 12:30:00,49.16,49.19,49.12,49.15,5629.0,47.3619,47.3908,47.3234,47.3523,5629.0
2021-11-04 12:35:00,49.16,49.16,49.09,49.13,5652.0,47.3619,47.3619,47.2945,47.333,5652.0
2021-11-04 12:40:00,49.13,49.18,49.13,49.18,3981.0,47.333,47.3812,47.333,47.3812,3981.0
2021-11-04 12:45:00,49.16,49.22,49.14,49.21,5090.0,47.3619,47.4197,47.3426,47.4101,5090.0
2021-11-04 12:50:00,49.22,49.28,49.21,49.27,12546.0,47.4197,47.4775,47.4101,47.4679,12546.0
2021-11-04 12:55:00,49.26,49.26,49.19,49.24,8116.0,47.4583,47.4583,47.3908,47.439,8116.0
2021-11-04 13:00:00,49.25,49.3,49.21,49.27,4745.0,47.4486,47.4968,47.4101,47.4679,4745.0
2021-11-04 13:05:00,49.28,49.28,49.23,49.27,5603.0,47.4775,47.4775,47.4293,47.4679,5603.0
2021-11-04 13:10:00,49.26,49.35,49.25,49.33,17320.0,47.4583,47.545,47.4486,47.5257,17320.0
2021-11-04 13:15:00,49.31,49.36,49.28,49.33,8044.0,47.5064,47.5546,47.4775,47.5257,8044.0
2021-11-04 13:20:00,49.33,49.34,49.25,49.25,18270.0,47.5257,47.5353,47.4486,47.4486,18270.0
2021-11-04 13:25:00,49.26,49.29,49.23,49.28,3705.0,47.4583,47.4872,47.4293,47.4775,3705.0
2021-11-04 13:30:00,49.28,49.39,49.28,49.31,37018.0,47.4775,47.5835,47.4775,47.5064,37018.0
2021-11-04 13:35:00,49.28,49.28,49.21,49.25,4769.0,47.4775,47.4775,47.4101,47.4486,4769.0
2021-11-04 13:40:00,49.25,49.41,49.24,49.41,11750.0,47.4486,47.6028,47.439,47.6028,11750.0
2021-11-04 13:45:00,49.42,49.51,49.42,49.46,10650.0,47.6124,47.6991,47.6124,47.6509,10650.0
2021-11-04 13:50:00,49.47,49.5,49.44,49.45,12443.0,47.6606,47.6895,47.6317,47.6413,12443.0
2021-11-04 13:55:00,49.45,49.45,49.4,49.41,58577.0,47.6413,47.6413,47.5931,47.6028,58577.0
2021-11-04 14:00:00,49.4,49.4,49.21,49.22,19769.0,47.5931,47.5931,47.4101,47.4197,19769.0
2021-11-04 14:05:00,49.21,49.28,49.17,49.27,12998.0,47.4101,47.4775,47.3715,47.4679,12998.0
2021-11-04 14:10:00,49.26,49.27,49.21,49.24,15372.0,47.4583,47.4679,47.4101,47.439,15372.0
2021-11-04 14:15:00,49.24,49.28,49.19,49.28,10738.0,47.439,47.4775,47.3908,47.4775,10738.0
2021-11-04 14:20:00,49.3,49.3,49.17,49.17,10881.0,47.4968,47.4968,47.3715,47.3715,10881.0
2021-11-04 14:25:00,49.16,49.2,49.06,49.07,23436.0,47.3619,47.4004,47.2656,47.2752,23436.0
2021-11-04 14:30:00,49.09,49.1,49.04,49.09,16043.0,47.2945,47.3041,47.2463,47.2945,16043.0
2021-11-04 14:35:00,49.08,49.11,49.02,49.08,16706.0,47.2848,47.3137,47.227,47.2848,16706.0
2021-11-04 14:40:00,49.07,49.11,49.04,49.08,21609.0,47.2752,47.3137,47.2463,47.2848,21609.0
2021-11-04 14:45:00,49.07,49.1,49.0,49.02,16452.0,47.2752,47.3041,47.2078,47.227,16452.0
2021-11-04 14:50:00,49.03,49.03,48.91,48.92,17565.0,47.2367,47.2367,47.1211,47.1307,17565.0
2021-11-04 14:55:00,48.92,49.06,48.92,49.06,19353.0,47.1307,47.2656,47.1307,47.2656,19353.0
2021-11-04 15:00:00,49.06,49.06,48.99,48.99,17543.0,47.2656,47.2656,47.1981,47.1981,17543.0
2021-11-04 15:05:00,48.97,48.99,48.93,48.97,18651.0,47.1789,47.1981,47.1403,47.1789,18651.0
2021-11-04 15:10:00,48.96,49.01,48.91,48.93,26132.0,47.1692,47.2174,47.1211,47.1403,26132.0
2021-11-04 15:15:00,48.93,48.94,48.85,48.88,23017.0,47.1403,47.15,47.0632,47.0922,23017.0
2021-11-04 15:20:00,48.87,48.99,48.85,48.99,27123.0,47.0825,47.1981,47.0632,47.1981,27123.0
2021-11-04 15:25:00,48.97,48.99,48.91,48.91,25847.0,47.1789,47.1981,47.1211,47.1211,25847.0
2021-11-04 15:30:00,48.92,48.94,48.87,48.94,34824.0,47.1307,47.15,47.0825,47.15,34824.0
2021-11-04 15:35:00,48.94,49.02,48.91,48.97,42734.0,47.15,47.227,47.1211,47.1789,42734.0
2021-11-04 15:40:00,48.97,49.07,48.92,49.06,42131.0,47.1789,47.2752,47.1307,47.2656,42131.0
2021-11-04 15:45:00,49.05,49.13,49.04,49.12,54824.0,47.2559,47.333,47.2463,47.3234,54824.0
2021-11-04 15:50:00,49.12,49.13,49.08,49.09,45097.0,47.3234,47.333,47.2848,47.2945,45097.0
2021-11-04 15:55:00,49.08,49.12,49.03,49.09,155742.0,47.2848,47.3234,47.2367,47.2945,155742.0
2021-11-05 09:30:00,49.59,49.82,49.43,49.82,35497.0,47.7762,47.9978,47.622,47.9978,35497.0
2021-11-05 09:35:00,49.74,49.83,49.65,49.77,14285.0,47.9207,48.0074,47.834,47.9496,14285.0
2021-11-05 09:40:00,49.82,49.96,49.7,49.88,69248.0,47.9978,48.1326,47.8822,48.0556,69248.0
2021-11-05 09:45:00,49.86,50.0,49.71,50.0,18613.0,48.0363,48.1712,47.8918,48.1712,18613.0
2021-11-05 09:50:00,50.0,50.15,49.93,50.11,15725.0,48.1712,48.3157,48.1037,48.2772,15725.0
2021-11-05 09:55:00,50.09,50.09,49.81,49.93,15013.0,48.2579,48.2579,47.9881,48.1037,15013.0
2021-11-05 10:00:00,49.91,50.21,49.91,50.21,22497.0,48.0845,48.3735,48.0845,48.3735,22497.0
2021-11-05 10:05:00,50.25,50.25,50.01,50.01,16590.0,48.412,48.412,48.1808,48.1808,16590.0
2021-11-05 10:10:00,50.01,50.05,49.86,49.93,15636.0,48.1808,48.2194,48.0363,48.1037,15636.0
2021-11-05 10:15:00,49.93,49.98,49.86,49.86,5113.0,48.1037,48.1519,48.0363,48.0363,5113.0
2021-11-05 10:20:00,49.86,49.88,49.79,49.8,6016.0,48.0363,48.0556,47.9689,47.9785,6016.0
2021-11-05 10:25:00,49.76,49.84,49.71,49.84,5981.0,47.94,48.017,47.8918,48.017,5981.0
2021-11-05 10:30:00,49.8,49.9,49.74,49.84,12075.0,47.9785,48.0748,47.9207,48.017,12075.0
2021-11-05 10:35:00,49.86,49.91,49.82,49.85,7601.0,48.0363,48.0845,47.9978,48.0267,7601.0
2021-11-05 10:40:00,49.84,49.89,49.82,49.89,8274.0,48.017,48.0652,47.9978,48.0652,8274.0
2021-11-05 10:45:00,49.89,49.89,49.81,49.85,5820.0,48.0652,48.0652,47.9881,48.0267,5820.0
2021-11-05 10:50:00,49.85,49.89,49.83,49.86,7673.0,48.0267,48.0652,48.0074,48.0363,7673.0
2021-11-05 10:55:00,49.88,49.89,49.77,49.8,10628.0,48.0556,48.0652,47.9496,47.9785,10628.0
2021-11-05 11:00:00,49.8,49.97,49.79,49.91,10916.0,47.9785,48.1423,47.9689,48.0845,10916.0
2021-11-05 11:05:00,49.91,49.92,49.8,49.87,10971.0,48.0845,48.0941,47.9785,48.0459,10971.0
2021-11-05 11:10:00,49.86,49.93,49.81,49.9,8734.0,48.0363,48.1037,47.9881,48.0748,8734.0
2021-11-05 11:15:00,49.92,49.95,49.85,49.89,24574.0,48.0941,48.123,48.0267,48.0652,24574.0
2021-11-05 11:20:00,49.89,49.97,49.89,49.96,22136.0,48.0652,48.1423,48.0652,48.1326,22136.0
2021-11-05 11:25:00,49.96,49.97,49.91,49.97,9253.0,48.1326,48.1423,48.0845,48.1423,9253.0
2021-11-05 11:30:00,49.97,49.99,49.92,49.93,9283.0,48.1423,48.1616,48.0941,48.1037,9283.0
2021-11-05 11:35:00,49.93,49.94,49.86,49.94,9467.0,48.1037,48.1134,48.0363,48.1134,9467.0
2021-11-05 11:40:00,49.95,50.0,49.92,49.99,15952.0,48.123,48.1712,48.0941,48.1616,15952.0
2021-11-05 11:45:00,49.98,50.0,49.88,49.93,7680.0,48.1519,48.1712,48.0556,48.1037,7680.0
2021-11-05 11:50:00,49.92,49.92,49.82,49.86,13189.0,48.0941,48.0941,47.9978,48.0363,13189.0
2021-11-05 11:55:00,49.84,49.92,49.82,49.89,13185.0,48.017,48.0941,47.9978,48.0652,13185.0
2021-11-05 12:00:00,49.89,49.9,49.84,49.88,11195.0,48.0652,48.0748,48.017,48.0556,11195.0
2021-11-05 12:05:00,49.87,49.91,49.86,49.89,13029.0,48.0459,48.0845,48.0363,48.0652,13029.0
2021-11-05 12:10:00,49.88,50.0,49.87,49.9,8396.0,48.0556,48.1712,48.0459,48.0748,8396.0
2021-11-05 12:15:00,49.9,49.93,49.87,49.88,12253.0,48.0748,48.1037,48.0459,48.0556,12253.0
2021-11-05 12:20:00,49.89,50.05,49.89,50.0,12334.0,48.0652,48.2194,48.0652,48.1712,12334.0
2021-11-05 12:25:00,50.0,50.15,49.95,50.13,16979.0,48.1712,48.3157,48.123,48.2964,16979.0
2021-11-05 12:30:00,50.15,50.18,50.14,50.17,5392.0,48.3157,48.3446,48.3061,48.335,5392.0
2021-11-05 12:35:00,50.17,50.24,50.15,50.19,7379.0,48.335,48.4024,48.3157,48.3542,7379.0
2021-11-05 12:40:00,50.19,50.2,50.07,50.14,11312.0,48.3542,48.3639,48.2386,48.3061,11312.0
2021-11-05 12:45:00,50.14,50.18,50.07,50.15,8665.0,48.3061,48.3446,48.2386,48.3157,8665.0
2021-11-05 12:50:00,50.16,50.23,50.13,50.22,7657.0,48.3253,48.3928,48.2964,48.3831,7657.0
2021-11-05 12:55:00,50.2,50.3,50.18,50.25,10174.0,48.3639,48.4602,48.3446,48.412,10174.0
2021-11-05 13:00:00,50.25,50.35,50.23,50.31,16783.0,48.412,48.5084,48.3928,48.4698,16783.0
2021-11-05 13:05:00,50.29,50.31,50.26,50.27,12141.0,48.4506,48.4698,48.4217,48.4313,12141.0
2021-11-05 13:10:00,50.25,50.27,50.17,50.21,16904.0,48.412,48.4313,48.335,48.3735,16904.0
2021-11-05 13:15:00,50.21,50.29,50.2,50.29,9374.0,48.3735,48.4506,48.3639,48.4506,9374.0
2021-11-05 13:20:00,50.29,50.34,50.24,50.27,14012.0,48.4506,48.4987,48.4024,48.4313,14012.0
2021-11-05 13:25:00,50.29,50.29,50.06,50.08,11847.0,48.4506,48.4506,48.229,48.2483,11847.0
2021-11-05 13:30:00,50.09,50.3,50.09,50.23,25864.0,48.2579,48.4602,48.2579,48.3928,25864.0
2021-11-05 13:35:00,50.25,50.27,50.21,50.23,6837.0,48.412,48.4313,48.3735,48.3928,6837.0
2021-11-05 13:40:00,50.21,50.21,50.14,50.14,7459.0,48.3735,48.3735,48.3061,48.3061,7459.0
2021-11-05 13:45:00,50.13,50.14,50.0,50.08,9888.0,48.2964,48.3061,48.1712,48.2483,9888.0
2021-11-05 13:50:00,50.06,50.13,50.05,50.12,4898.0,48.229,48.2964,48.2194,48.2868,4898.0
2021-11-05 13:55:00,50.12,50.3,50.1,50.27,43271.0,48.2868,48.4602,48.2675,48.4313,43271.0
2021-11-05 14:00:00,50.25,50.27,50.2,50.23,4558.0,48.412,48.4313,48.3639,48.3928,4558.0
2021-11-05 14:05:00,50.23,50.4,50.23,50.36,16248.0,48.3928,48.5566,48.3928,48.518,16248.0
2021-11-05 14:10:00,50.36,50.43,50.34,50.37,6230.0,48.518,48.5855,48.4987,48.5277,6230.0
2021-11-05 14:15:00,50.39,50.43,50.37,50.38,16503.0,48.5469,48.5855,48.5277,48.5373,16503.0
2021-11-05 14:20:00,50.39,50.44,50.33,50.33,12702.0,48.5469,48.5951,48.4891,48.4891,12702.0
2021-11-05 14:25:00,50.33,50.34,50.22,50.29,35118.0,48.4891,48.4987,48.3831,48.4506,35118.0
2021-11-05 14:30:00,50.27,50.32,50.25,50.32,7556.0,48.4313,48.4795,48.412,48.4795,7556.0
2021-11-05 14:35:00,50.32,50.36,50.28,50.34,11328.0,48.4795,48.518,48.4409,48.4987,11328.0
2021-11-05 14:40:00,50.33,50.33,50.26,50.3,14818.0,48.4891,48.4891,48.4217,48.4602,14818.0
2021-11-05 14:45:00,50.3,50.34,50.29,50.34,9945.0,48.4602,48.4987,48.4506,48.4987,9945.0
2021-11-05 14:50:00,50.35,50.38,50.35,50.37,6465.0,48.5084,48.5373,48.5084,48.5277,6465.0
2021-11-05 14:55:00,50.37,50.41,50.37,50.39,9140.0,48.5277,48.5662,48.5277,48.5469,9140.0
2021-11-05 15:00:00,50.39,50.52,50.32,50.51,61819.0,48.5469,48.6722,48.4795,48.6625,61819.0
2021-11-05 15:05:00,50.52,50.57,50.5,50.54,37574.0,48.6722,48.7203,48.6529,48.6914,37574.0
2021-11-05 15:10:00,50.54,50.54,50.46,50.48,13693.0,48.6914,48.6914,48.6144,48.6336,13693.0
2021-11-05 15:15:00,50.47,50.52,50.47,50.52,18091.0,48.624,48.6722,48.624,48.6722,18091.0
2021-11-05 15:20:00,50.52,50.67,50.49,50.65,53846.0,48.6722,48.8167,48.6433,48.7974,53846.0
2021-11-05 15:25:00,50.63,50.64,50.5,50.58,31621.0,48.7781,48.7878,48.6529,48.73,31621.0
2021-11-05 15:30:00,50.58,50.64,50.58,50.62,35915.0,48.73,48.7878,48.73,48.7685,35915.0
2021-11-05 15:35:00,50.62,50.7,50.56,50.6,53096.0,48.7685,48.8456,48.7107,48.7492,53096.0
2021-11-05 15:40:00,50.58,50.63,50.57,50.58,60700.0,48.73,48.7781,48.7203,48.73,60700.0
2021-11-05 15:45:00,50.58,50.62,50.54,50.55,53361.0,48.73,48.7685,48.6914,48.7011,53361.0
2021-11-05 15:50:00,50.55,50.66,50.52,50.53,109114.0,48.7011,48.807,48.6722,48.6818,109114.0
2021-11-05 15:55:00,50.52,50.52,50.4,50.43,277541.0,48.6722,48.6722,48.5566,48.5855,277541.0
2021-11-08 09:30:00,50.45,50.67,50.26,50.42,42978.0,48.6047,48.8167,48.4217,48.5758,42978.0
2021-11-08 09:35:00,50.42,50.63,50.32,50.57,31339.0,48.5758,48.7781,48.4795,48.7203,31339.0
2021-11-08 09:40:00,50.65,50.65,50.34,50.35,17609.0,48.7974,48.7974,48.4987,48.5084,17609.0
2021-11-08 09:45:00,50.32,50.42,50.2,50.42,22300.0,48.4795,48.5758,48.3639,48.5758,22300.0
2021-11-08 09:50:00,50.36,50.42,50.21,50.25,26183.0,48.518,48.5758,48.3735,48.412,26183.0
2021-11-08 09:55:00,50.25,50.32,50.04,50.07,27729.0,48.412,48.4795,48.2097,48.2386,27729.0
2021-11-08 10:00:00,50.05,50.1,49.95,50.02,60486.0,48.2194,48.2675,48.123,48.1905,60486.0
2021-11-08 10:05:00,50.02,50.14,49.83,49.88,21847.0,48.1905,48.3061,48.0074,48.0556,21847.0
2021-11-08 10:10:00,49.89,50.08,49.89,50.01,19163.0,48.0652,48.2483,48.0652,48.1808,19163.0
2021-11-08 10:15:00,50.02,50.19,49.97,50.13,12796.0,48.1905,48.3542,48.1423,48.2964,12796.0
2021-11-08 10:20:00,50.13,50.26,50.09,50.26,19563.0,48.2964,48.4217,48.2579,48.4217,19563.0
2021-11-08 10:25:00,50.23,50.28,50.14,50.18,18211.0,48.3928,48.4409,48.3061,48.3446,18211.0
2021-11-08 10:30:00,50.17,50.2,50.1,50.12,17469.0,48.335,48.3639,48.2675,48.2868,17469.0
2021-11-08 10:35:00,50.11,50.17,50.07,50.11,15875.0,48.2772,48.335,48.2386,48.2772,15875.0
2021-11-08 10:40:00,50.11,50.26,50.07,50.26,29954.0,48.2772,48.4217,48.2386,48.4217,29954.0
2021-11-08 10:45:00,50.25,50.33,50.2,50.25,11860.0,48.412,48.4891,48.3639,48.412,11860.0
2021-11-08 10:50:00,50.29,50.31,50.17,50.19,17866.0,48.4506,48.4698,48.335,48.3542,17866.0
2021-11-08 10:55:00,50.16,50.25,50.14,50.22,26353.0,48.3253,48.412,48.3061,48.3831,26353.0
2021-11-08 11:00:00,50.21,50.32,50.18,50.2,21936.0,48.3735,48.4795,48.3446,48.3639,21936.0
2021-11-08 11:05:00,50.21,50.22,50.11,50.13,12150.0,48.3735,48.3831,48.2772,48.2964,12150.0
2021-11-08 11:10:00,50.13,50.25,50.13,50.25,6911.0,48.2964,48.412,48.2964,48.412,6911.0
2021-11-08 11:15:00,50.24,50.33,50.22,50.29,12003.0,48.4024,48.4891,48.3831,48.4506,12003.0
2021-11-08 11:20:00,50.28,50.28,50.21,50.21,8569.0,48.4409,48.4409,48.3735,48.3735,8569.0
2021-11-08 11:25:00,50.23,50.31,50.2,50.28,8773.0,48.3928,48.4698,48.3639,48.4409,8773.0
2021-11-08 11:30:00,50.29,50.3,50.22,50.25,9509.0,48.4506,48.4602,48.3831,48.412,9509.0
2021-11-08 11:35:00,50.26,50.28,50.19,50.23,7779.0,48.4217,48.4409,48.3542,48.3928,7779.0
2021-11-08 11:40:00,50.23,50.28,50.22,50.23,7906.0,48.3928,48.4409,48.3831,48.3928,7906.0
2021-11-08 11:45:00,50.24,50.32,50.23,50.29,7547.0,48.4024,48.4795,48.3928,48.4506,7547.0
2021-11-08 11:50:00,50.31,50.32,50.25,50.28,12500.0,48.4698,48.4795,48.412,48.4409,12500.0
2021-11-08 11:55:00,50.28,50.3,50.2,50.28,13846.0,48.4409,48.4602,48.3639,48.4409,13846.0
2021-11-08 12:00:00,50.3,50.31,50.23,50.23,8387.0,48.4602,48.4698,48.3928,48.3928,8387.0
2021-11-08 12:05:00,50.24,50.27,50.19,50.19,5581.0,48.4024,48.4313,48.3542,48.3542,5581.0
2021-11-08 12:10:00,50.2,50.21,50.13,50.13,8575.0,48.3639,48.3735,48.2964,48.2964,8575.0
2021-11-08 12:15:00,50.13,50.21,50.1,50.19,8314.0,48.2964,48.3735,48.2675,48.3542,8314.0
2021-11-08 12:20:00,50.2,50.25,50.19,50.25,7036.0,48.3639,48.412,48.3542,48.412,7036.0
2021-11-08 12:25:00,50.25,50.3,50.23,50.23,7298.0,48.412,48.4602,48.3928,48.3928,7298.0
2021-11-08 12:30:00,50.24,50.31,50.2,50.24,6489.0,48.4024,48.4698,48.3639,48.4024,6489.0
2021-11-08 12:35:00,50.24,50.29,50.23,50.25,5239.0,48.4024,48.4506,48.3928,48.412,5239.0
2021-11-08 12:40:00,50.25,50.26,50.19,50.25,40627.0,48.412,48.4217,48.3542,48.412,40627.0
2021-11-08 12:45:00,50.25,50.26,50.2,50.23,46341.0,48.412,48.4217,48.3639,48.3928,46341.0
2021-11-08 12:50:00,50.23,50.24,50.19,50.24,11860.0,48.3928,48.4024,48.3542,48.4024,11860.0
2021-11-08 12:55:00,50.24,50.3,50.24,50.27,8738.0,48.4024,48.4602,48.4024,48.4313,8738.0
2021-11-08 13:00:00,50.26,50.29,50.26,50.27,9047.0,48.4217,48.4506,48.4217,48.4313,9047.0
2021-11-08 13:05:00,50.27,50.3,50.27,50.27,4559.0,48.4313,48.4602,48.4313,48.4313,4559.0
2021-11-08 13:10:00,50.25,50.29,50.21,50.22,7559.0,48.412,48.4506,48.3735,48.3831,7559.0
2021-11-08 13:15:00,50.2,50.28,50.17,50.27,22133.0,48.3639,48.4409,48.335,48.4313,22133.0
2021-11-08 13:20:00,50.27,50.41,50.27,50.38,8082.0,48.4313,48.5662,48.4313,48.5373,8082.0
2021-11-08 13:25:00,50.37,50.41,50.34,50.37,4746.0,48.5277,48.5662,48.4987,48.5277,4746.0
2021-11-08 13:30:00,50.38,50.5,50.37,50.5,19113.0,48.5373,48.6529,48.5277,48.6529,19113.0
2021-11-08 13:35:00,50.51,50.6,50.49,50.57,18935.0,48.6625,48.7492,48.6433,48.7203,18935.0
2021-11-08 13:40:00,50.57,50.58,50.53,50.53,5394.0,48.7203,48.73,48.6818,48.6818,5394.0
2021-11-08 13:45:00,50.54,50.54,50.46,50.51,12811.0,48.6914,48.6914,48.6144,48.6625,12811.0
2021-11-08 13:50:00,50.51,50.54,50.49,50.52,5591.0,48.6625,48.6914,48.6433,48.6722,5591.0
2021-11-08 13:55:00,50.53,50.58,50.52,50.57,13230.0,48.6818,48.73,48.6722,48.7203,13230.0
2021-11-08 14:00:00,50.58,50.59,50.55,50.57,8988.0,48.73,48.7396,48.7011,48.7203,8988.0
2021-11-08 14:05:00,50.58,50.59,50.55,50.56,7387.0,48.73,48.7396,48.7011,48.7107,7387.0
2021-11-08 14:10:00,50.56,50.56,50.49,50.54,13232.0,48.7107,48.7107,48.6433,48.6914,13232.0
2021-11-08 14:15:00,50.54,50.56,50.49,50.51,17131.0,48.6914,48.7107,48.6433,48.6625,17131.0
2021-11-08 14:20:00,50.51,50.51,50.4,50.43,9418.0,48.6625,48.6625,48.5566,48.5855,9418.0
2021-11-08 14:25:00,50.43,50.51,50.4,50.51,13264.0,48.5855,48.6625,48.5566,48.6625,13264.0
2021-11-08 14:30:00,50.51,50.59,50.5,50.57,10130.0,48.6625,48.7396,48.6529,48.7203,10130.0
2021-11-08 14:35:00,50.57,50.57,50.44,50.44,14650.0,48.7203,48.7203,48.5951,48.5951,14650.0
2021-11-08 14:40:00,50.44,50.47,50.41,50.45,15280.0,48.5951,48.624,48.5662,48.6047,15280.0
2021-11-08 14:45:00,50.44,50.49,50.4,50.41,9987.0,48.5951,48.6433,48.5566,48.5662,9987.0
2021-11-08 14:50:00,50.41,50.42,50.3,50.33,11385.0,48.5662,48.5758,48.4602,48.4891,11385.0
2021-11-08 14:55:00,50.34,50.45,50.33,50.45,20582.0,48.4987,48.6047,48.4891,48.6047,20582.0
2021-11-08 15:00:00,50.44,50.44,50.4,50.41,10729.0,48.5951,48.5951,48.5566,48.5662,10729.0
2021-11-08 15:05:00,50.42,50.49,50.36,50.36,22234.0,48.5758,48.6433,48.518,48.518,22234.0
2021-11-08 15:10:00,50.34,50.37,50.3,50.34,11240.0,48.4987,48.5277,48.4602,48.4987,11240.0
2021-11-08 15:15:00,50.34,50.36,50.31,50.34,9255.0,48.4987,48.518,48.4698,48.4987,9255.0
2021-11-08 15:20:00,50.34,50.36,50.29,50.29,7866.0,48.4987,48.518,48.4506,48.4506,7866.0
2021-11-08 15:25:00,50.29,50.31,50.25,50.3,23142.0,48.4506,48.4698,48.412,48.4602,23142.0
2021-11-08 15:30:00,50.3,50.31,50.24,50.29,19900.0,48.4602,48.4698,48.4024,48.4506,19900.0
2021-11-08 15:35:00,50.28,50.35,50.28,50.31,15980.0,48.4409,48.5084,48.4409,48.4698,15980.0
2021-11-08 15:40:00,50.3,50.31,50.25,50.26,30539.0,48.4602,48.4698,48.412,48.4217,30539.0
2021-11-08 15:45:00,50.26,50.3,50.22,50.22,34658.0,48.4217,48.4602,48.3831,48.3831,34658.0
2021-11-08 15:50:00,50.24,50.33,50.22,50.32,56359.0,48.4024,48.4891,48.3831,48.4795,56359.0
2021-11-08 15:55:00,50.32,50.33,50.25,50.27,143120.0,48.4795,48.4891,48.412,48.4313,143120.0
2021-11-09 09:30:00,50.71,51.44,50.62,51.38,45645.0,48.8552,49.5585,48.7685,49.5007,45645.0
2021-11-09 09:35:00,51.39,51.39,51.15,51.39,21354.0,49.5103,49.5103,49.2791,49.5103,21354.0
2021-11-09 09:40:00,51.38,51.44,50.95,51.06,57190.0,49.5007,49.5585,49.0864,49.1924,57190.0
2021-11-09 09:45:00,51.05,51.26,51.01,51.15,66252.0,49.1828,49.3851,49.1442,49.2791,66252.0
2021-11-09 09:50:00,51.16,51.4,51.15,51.34,21226.0,49.2888,49.52,49.2791,49.4622,21226.0
2021-11-09 09:55:00,51.35,51.38,51.09,51.22,105079.0,49.4718,49.5007,49.2213,49.3466,105079.0
2021-11-09 10:00:00,51.24,51.42,51.05,51.09,38544.0,49.3658,49.5392,49.1828,49.2213,38544.0
2021-11-09 10:05:00,51.1,51.12,50.85,51.0,50353.0,49.231,49.2502,48.9901,49.1346,50353.0
2021-11-09 10:10:00,51.0,51.16,50.98,51.11,28393.0,49.1346,49.2888,49.1153,49.2406,28393.0
2021-11-09 10:15:00,51.07,51.15,50.98,51.0,12071.0,49.202,49.2791,49.1153,49.1346,12071.0
2021-11-09 10:20:00,51.01,51.06,50.94,50.96,74057.0,49.1442,49.1924,49.0768,49.0961,74057.0
2021-11-09 10:25:00,50.96,51.1,50.95,51.09,9055.0,49.0961,49.231,49.0864,49.2213,9055.0
2021-11-09 10:30:00,51.11,51.29,51.11,51.18,13432.0,49.2406,49.414,49.2406,49.308,13432.0
2021-11-09 10:35:00,51.2,51.28,51.19,51.19,9870.0,49.3273,49.4044,49.3177,49.3177,9870.0
2021-11-09 10:40:00,51.14,51.33,51.14,51.32,10579.0,49.2695,49.4525,49.2695,49.4429,10579.0
2021-11-09 10:45:00,51.34,51.45,51.26,51.43,7258.0,49.4622,49.5681,49.3851,49.5489,7258.0
2021-11-09 10:50:00,51.43,51.43,51.29,51.33,10698.0,49.5489,49.5489,49.414,49.4525,10698.0
2021-11-09 10:55:00,51.3,51.42,51.24,51.34,9235.0,49.4236,49.5392,49.3658,49.4622,9235.0
2021-11-09 11:00:00,51.35,51.53,51.31,51.5,14495.0,49.4718,49.6452,49.4333,49.6163,14495.0
2021-11-09 11:05:00,51.5,51.51,51.42,51.44,7661.0,49.6163,49.626,49.5392,49.5585,7661.0
2021-11-09 11:10:00,51.42,51.42,51.31,51.36,12506.0,49.5392,49.5392,49.4333,49.4814,12506.0
2021-11-09 11:15:00,51.34,51.42,51.26,51.42,7149.0,49.4622,49.5392,49.3851,49.5392,7149.0
2021-11-09 11:20:00,51.42,51.43,51.3,51.43,8127.0,49.5392,49.5489,49.4236,49.5489,8127.0
2021-11-09 11:25:00,51.4,51.51,51.37,51.51,9719.0,49.52,49.626,49.4911,49.626,9719.0
2021-11-09 11:30:00,51.47,51.48,51.41,51.44,12279.0,49.5874,49.5971,49.5296,49.5585,12279.0
2021-11-09 11:35:00,51.48,51.55,51.48,51.49,6605.0,49.5971,49.6645,49.5971,49.6067,6605.0
2021-11-09 11:40:00,51.49,51.5,51.43,51.5,7152.0,49.6067,49.6163,49.5489,49.6163,7152.0
2021-11-09 11:45:00,51.5,51.5,51.4,51.46,15281.0,49.6163,49.6163,49.52,49.5778,15281.0
2021-11-09 11:50:00,51.45,51.47,51.44,51.44,9274.0,49.5681,49.5874,49.5585,49.5585,9274.0
2021-11-09 11:55:00,51.43,51.58,51.37,51.57,14687.0,49.5489,49.6934,49.4911,49.6838,14687.0
2021-11-09 12:00:00,51.57,51.71,51.57,51.69,15548.0,49.6838,49.8186,49.6838,49.7994,15548.0
2021-11-09 12:05:00,51.67,51.74,51.65,51.67,8298.0,49.7801,49.8475,49.7608,49.7801,8298.0
2021-11-09 12:10:00,51.7,51.87,51.7,51.82,13837.0,49.809,49.9728,49.809,49.9246,13837.0
2021-11-09 12:15:00,51.82,51.89,51.73,51.73,11195.0,49.9246,49.9921,49.8379,49.8379,11195.0
2021-11-09 12:20:00,51.72,51.8,51.72,51.79,13628.0,49.8283,49.9053,49.8283,49.8957,13628.0
2021-11-09 12:25:00,51.78,51.79,51.61,51.63,13573.0,49.8861,49.8957,49.7223,49.7416,13573.0
2021-11-09 12:30:00,51.63,51.69,51.56,51.67,10895.0,49.7416,49.7994,49.6741,49.7801,10895.0
2021-11-09 12:35:00,51.67,51.71,51.64,51.65,8528.0,49.7801,49.8186,49.7512,49.7608,8528.0
2021-11-09 12:40:00,51.67,51.75,51.63,51.7,5843.0,49.7801,49.8572,49.7416,49.809,5843.0
2021-11-09 12:45:00,51.7,51.7,51.62,51.63,5597.0,49.809,49.809,49.7319,49.7416,5597.0
2021-11-09 12:50:00,51.61,51.7,51.58,51.69,21470.0,49.7223,49.809,49.6934,49.7994,21470.0
2021-11-09 12:55:00,51.68,51.7,51.63,51.69,13303.0,49.7897,49.809,49.7416,49.7994,13303.0
2021-11-09 13:00:00,51.68,51.77,51.65,51.76,8378.0,49.7897,49.8764,49.7608,49.8668,8378.0
2021-11-09 13:05:00,51.76,51.84,51.73,51.84,13958.0,49.8668,49.9439,49.8379,49.9439,13958.0
2021-11-09 13:10:00,51.83,51.95,51.75,51.91,44424.0,49.9343,50.0499,49.8572,50.0113,44424.0
2021-11-09 13:15:00,51.94,52.11,51.94,52.05,31666.0,50.0402,50.204,50.0402,50.1462,31666.0
2021-11-09 13:20:00,52.04,52.27,52.03,52.19,41037.0,50.1366,50.3582,50.1269,50.2811,41037.0
2021-11-09 13:25:00,52.19,52.24,52.08,52.16,22031.0,50.2811,50.3293,50.1751,50.2522,22031.0
2021-11-09 13:30:00,52.15,52.22,52.07,52.1,21147.0,50.2425,50.31,50.1655,50.1944,21147.0
2021-11-09 13:35:00,52.1,52.15,52.07,52.11,23428.0,50.1944,50.2425,50.1655,50.204,23428.0
2021-11-09 13:40:00,52.11,52.11,51.96,52.0,16710.0,50.204,50.204,50.0595,50.098,16710.0
2021-11-09 13:45:00,52.0,52.1,51.99,52.07,14666.0,50.098,50.1944,50.0884,50.1655,14666.0
2021-11-09 13:50:00,52.05,52.06,51.98,52.0,14661.0,50.1462,50.1558,50.0788,50.098,14661.0
2021-11-09 13:55:00,52.02,52.03,51.95,52.0,23582.0,50.1173,50.1269,50.0499,50.098,23582.0
2021-11-09 14:00:00,51.99,52.05,51.98,52.05,8381.0,50.0884,50.1462,50.0788,50.1462,8381.0
2021-11-09 14:05:00,52.05,52.1,52.04,52.1,12879.0,50.1462,50.1944,50.1366,50.1944,12879.0
2021-11-09 14:10:00,52.09,52.1,51.88,51.88,28730.0,50.1847,50.1944,49.9824,49.9824,28730.0
2021-11-09 14:15:00,51.89,52.03,51.88,52.02,15261.0,49.9921,50.1269,49.9824,50.1173,15261.0
2021-11-09 14:20:00,52.02,52.06,51.99,52.03,8842.0,50.1173,50.1558,50.0884,50.1269,8842.0
2021-11-09 14:25:00,52.01,52.03,51.99,51.99,7402.0,50.1077,50.1269,50.0884,50.0884,7402.0
2021-11-09 14:30:00,51.99,52.06,51.98,52.03,14504.0,50.0884,50.1558,50.0788,50.1269,14504.0
2021-11-09 14:35:00,52.03,52.06,51.99,52.05,9129.0,50.1269,50.1558,50.0884,50.1462,9129.0
2021-11-09 14:40:00,52.05,52.08,51.99,52.0,13166.0,50.1462,50.1751,50.0884,50.098,13166.0
2021-11-09 14:45:00,51.99,52.0,51.95,51.95,22612.0,50.0884,50.098,50.0499,50.0499,22612.0
2021-11-09 14:50:00,51.95,51.99,51.94,51.96,24719.0,50.0499,50.0884,50.0402,50.0595,24719.0
2021-11-09 14:55:00,51.97,52.03,51.96,52.0,20550.0,50.0691,50.1269,50.0595,50.098,20550.0
2021-11-09 15:00:00,52.0,52.05,52.0,52.04,12935.0,50.098,50.1462,50.098,50.1366,12935.0
2021-11-09 15:05:00,52.03,52.04,51.97,52.0,17346.0,50.1269,50.1366,50.0691,50.098,17346.0
2021-11-09 15:10:00,51.99,52.0,51.94,51.98,34330.0,50.0884,50.098,50.0402,50.0788,34330.0
2021-11-09 15:15:00,51.98,52.01,51.91,51.91,29628.0,50.0788,50.1077,50.0113,50.0113,29628.0
2021-11-09 15:20:00,51.93,51.99,51.92,51.94,47670.0,50.0306,50.0884,50.021,50.0402,47670.0
2021-11-09 15:25:00,51.95,52.01,51.94,51.97,50331.0,50.0499,50.1077,50.0402,50.0691,50331.0
2021-11-09 15:30:00,51.97,51.98,51.74,51.77,25742.0,50.0691,50.0788,49.8475,49.8764,25742.0
2021-11-09 15:35:00,51.78,51.82,51.72,51.79,19333.0,49.8861,49.9246,49.8283,49.8957,19333.0
2021-11-09 15:40:00,51.79,51.91,51.79,51.88,29945.0,49.8957,50.0113,49.8957,49.9824,29945.0
2021-11-09 15:45:00,51.9,51.97,51.83,51.83,29828.0,50.0017,50.0691,49.9343,49.9343,29828.0
2021-11-09 15:50:00,51.85,51.92,51.81,51.89,53841.0,49.9535,50.021,49.915,49.9921,53841.0
2021-11-09 15:55:00,51.9,51.93,51.85,51.92,142184.0,50.0017,50.0306,49.9535,50.021,142184.0
2021-11-10 09:30:00,51.45,51.9,51.16,51.31,88503.0,49.5681,50.0017,49.2888,49.4333,88503.0
2021-11-10 09:35:00,51.39,51.9,51.37,51.85,16811.0,49.5103,50.0017,49.4911,49.9535,16811.0
2021-11-10 09:40:00,51.78,51.9,51.73,51.75,15624.0,49.8861,50.0017,49.8379,49.8572,15624.0
2021-11-10 09:45:00,51.71,51.73,51.32,51.49,25524.0,49.8186,49.8379,49.4429,49.6067,25524.0
2021-11-10 09:50:00,51.53,51.61,51.32,51.61,15311.0,49.6452,49.7223,49.4429,49.7223,15311.0
2021-11-10 09:55:00,51.59,51.64,51.53,51.57,8374.0,49.703,49.7512,49.6452,49.6838,8374.0
2021-11-10 10:00:00,51.61,51.89,51.61,51.81,21215.0,49.7223,49.9921,49.7223,49.915,21215.0
2021-11-10 10:05:00,51.85,51.88,51.69,51.7,19205.0,49.9535,49.9824,49.7994,49.809,19205.0
2021-11-10 10:10:00,51.68,51.73,51.56,51.57,13414.0,49.7897,49.8379,49.6741,49.6838,13414.0
2021-11-10 10:15:00,51.57,51.57,51.37,51.54,42555.0,49.6838,49.6838,49.4911,49.6549,42555.0
2021-11-10 10:20:00,51.56,51.64,51.48,51.62,36206.0,49.6741,49.7512,49.5971,49.7319,36206.0
2021-11-10 10:25:00,51.6,51.65,51.54,51.61,27183.0,49.7127,49.7608,49.6549,49.7223,27183.0
2021-11-10 10:30:00,51.59,51.61,51.47,51.54,40477.0,49.703,49.7223,49.5874,49.6549,40477.0
2021-11-10 10:35:00,51.55,51.69,51.54,51.66,9384.0,49.6645,49.7994,49.6549,49.7705,9384.0
2021-11-10 10:40:00,51.63,51.64,51.57,51.63,26944.0,49.7416,49.7512,49.6838,49.7416,26944.0
2021-11-10 10:45:00,51.64,51.71,51.6,51.71,15124.0,49.7512,49.8186,49.7127,49.8186,15124.0
2021-11-10 10:50:00,51.78,51.86,51.77,51.84,3362.0,49.8861,49.9632,49.8764,49.9439,3362.0
2021-11-10 10:55:00,51.84,51.87,51.77,51.78,8898.0,49.9439,49.9728,49.8764,49.8861,8898.0
2021-11-10 11:00:00,51.8,51.88,51.77,51.88,13419.0,49.9053,49.9824,49.8764,49.9824,13419.0
2021-11-10 11:05:00,51.89,51.95,51.86,51.9,19542.0,49.9921,50.0499,49.9632,50.0017,19542.0
2021-11-10 11:10:00,51.89,51.98,51.88,51.98,5903.0,49.9921,50.0788,49.9824,50.0788,5903.0
2021-11-10 11:15:00,51.97,52.05,51.95,52.0,41529.0,50.0691,50.1462,50.0499,50.098,41529.0
2021-11-10 11:20:00,52.0,52.01,51.91,51.91,12639.0,50.098,50.1077,50.0113,50.0113,12639.0
2021-11-10 11:25:00,51.91,51.91,51.87,51.91,9689.0,50.0113,50.0113,49.9728,50.0113,9689.0
2021-11-10 11:30:00,51.91,52.04,51.9,52.04,13927.0,50.0113,50.1366,50.0017,50.1366,13927.0
2021-11-10 11:35:00,52.02,52.04,51.95,51.95,10354.0,50.1173,50.1366,50.0499,50.0499,10354.0
2021-11-10 11:40:00,51.94,51.94,51.86,51.86,10314.0,50.0402,50.0402,49.9632,49.9632,10314.0
2021-11-10 11:45:00,51.86,51.95,51.83,51.95,10083.0,49.9632,50.0499,49.9343,50.0499,10083.0
2021-11-10 11:50:00,51.95,52.01,51.92,51.95,7810.0,50.0499,50.1077,50.021,50.0499,7810.0
2021-11-10 11:55:00,51.95,51.96,51.78,51.82,27452.0,50.0499,50.0595,49.8861,49.9246,27452.0
2021-11-10 12:00:00,51.83,51.83,51.7,51.75,6479.0,49.9343,49.9343,49.809,49.8572,6479.0
2021-11-10 12:05:00,51.73,51.75,51.65,51.71,18942.0,49.8379,49.8572,49.7608,49.8186,18942.0
2021-11-10 12:10:00,51.71,51.77,51.7,51.73,29729.0,49.8186,49.8764,49.809,49.8379,29729.0
2021-11-10 12:15:00,51.73,51.76,51.68,51.71,23192.0,49.8379,49.8668,49.7897,49.8186,23192.0
2021-11-10 12:20:00,51.71,51.73,51.69,51.7,16927.0,49.8186,49.8379,49.7994,49.809,16927.0
2021-11-10 12:25:00,51.71,51.75,51.65,51.73,37994.0,49.8186,49.8572,49.7608,49.8379,37994.0
2021-11-10 12:30:00,51.73,51.8,51.71,51.8,5929.0,49.8379,49.9053,49.8186,49.9053,5929.0
2021-11-10 12:35:00,51.8,51.88,51.77,51.87,7868.0,49.9053,49.9824,49.8764,49.9728,7868.0
2021-11-10 12:40:00,51.87,51.87,51.76,51.8,6917.0,49.9728,49.9728,49.8668,49.9053,6917.0
2021-11-10 12:45:00,51.8,51.81,51.65,51.66,7102.0,49.9053,49.915,49.7608,49.7705,7102.0
2021-11-10 12:50:00,51.64,51.7,51.58,51.64,12064.0,49.7512,49.809,49.6934,49.7512,12064.0
2021-11-10 12:55:00,51.64,51.74,51.62,51.69,11764.0,49.7512,49.8475,49.7319,49.7994,11764.0
2021-11-10 13:00:00,51.67,51.71,51.6,51.63,7758.0,49.7801,49.8186,49.7127,49.7416,7758.0
2021-11-10 13:05:00,51.63,51.63,51.49,51.54,68007.0,49.7416,49.7416,49.6067,49.6549,68007.0
2021-11-10 13:10:00,51.54,51.61,51.49,51.51,14387.0,49.6549,49.7223,49.6067,49.626,14387.0
2021-11-10 13:15:00,51.52,51.52,51.43,51.48,6074.0,49.6356,49.6356,49.5489,49.5971,6074.0
2021-11-10 13:20:00,51.48,51.49,51.39,51.45,13769.0,49.5971,49.6067,49.5103,49.5681,13769.0
2021-11-10 13:25:00,51.43,51.46,51.41,51.42,8451.0,49.5489,49.5778,49.5296,49.5392,8451.0
2021-11-10 13:30:00,51.42,51.42,51.26,51.27,15857.0,49.5392,49.5392,49.3851,49.3947,15857.0
2021-11-10 13:35:00,51.25,51.3,51.1,51.14,21484.0,49.3755,49.4236,49.231,49.2695,21484.0
2021-11-10 13:40:00,51.16,51.25,51.15,51.2,7849.0,49.2888,49.3755,49.2791,49.3273,7849.0
2021-11-10 13:45:00,51.2,51.26,51.12,51.15,11357.0,49.3273,49.3851,49.2502,49.2791,11357.0
2021-11-10 13:50:00,51.15,51.18,51.06,51.06,12472.0,49.2791,49.308,49.1924,49.1924,12472.0
2021-11-10 13:55:00,51.06,51.12,51.02,51.12,46502.0,49.1924,49.2502,49.1539,49.2502,46502.0
2021-11-10 14:00:00,51.09,51.1,50.99,51.1,25173.0,49.2213,49.231,49.125,49.231,25173.0
2021-11-10 14:05:00,51.09,51.17,51.07,51.11,8253.0,49.2213,49.2984,49.202,49.2406,8253.0
2021-11-10 14:10:00,51.11,51.13,50.99,51.0,18261.0,49.2406,49.2599,49.125,49.1346,18261.0
2021-11-10 14:15:00,51.0,51.09,50.95,51.04,20950.0,49.1346,49.2213,49.0864,49.1731,20950.0
2021-11-10 14:20:00,51.04,51.06,50.94,50.94,16891.0,49.1731,49.1924,49.0768,49.0768,16891.0
2021-11-10 14:25:00,50.94,50.94,50.75,50.75,20049.0,49.0768,49.0768,48.8938,48.8938,20049.0
2021-11-10 14:30:00,50.74,50.9,50.72,50.84,25887.0,48.8841,49.0383,48.8648,48.9805,25887.0
2021-11-10 14:35:00,50.83,50.92,50.74,50.75,17846.0,48.9708,49.0575,48.8841,48.8938,17846.0
2021-11-10 14:40:00,50.75,50.76,50.65,50.65,36435.0,48.8938,48.9034,48.7974,48.7974,36435.0
2021-11-10 14:45:00,50.65,50.81,50.64,50.81,36108.0,48.7974,48.9516,48.7878,48.9516,36108.0
2021-11-10 14:50:00,50.8,50.81,50.73,50.75,22702.0,48.9419,48.9516,48.8745,48.8938,22702.0
2021-11-10 14:55:00,50.73,50.78,50.72,50.73,29437.0,48.8745,48.9227,48.8648,48.8745,29437.0
2021-11-10 15:00:00,50.74,50.76,50.63,50.63,82376.0,48.8841,48.9034,48.7781,48.7781,82376.0
2021-11-10 15:05:00,50.63,50.77,50.54,50.73,26974.0,48.7781,48.913,48.6914,48.8745,26974.0
2021-11-10 15:10:00,50.76,50.87,50.76,50.84,19468.0,48.9034,49.0094,48.9034,48.9805,19468.0
2021-11-10 15:15:00,50.83,50.86,50.8,50.83,32934.0,48.9708,48.9997,48.9419,48.9708,32934.0
2021-11-10 15:20:00,50.83,50.89,50.81,50.84,22673.0,48.9708,49.0286,48.9516,48.9805,22673.0
2021-11-10 15:25:00,50.85,51.03,50.84,51.02,17215.0,48.9901,49.1635,48.9805,49.1539,17215.0
2021-11-10 15:30:00,51.03,51.04,50.73,50.73,40360.0,49.1635,49.1731,48.8745,48.8745,40360.0
2021-11-10 15:35:00,50.73,50.75,50.67,50.7,99935.0,48.8745,48.8938,48.8167,48.8456,99935.0
2021-11-10 15:40:00,50.7,50.75,50.66,50.7,35502.0,48.8456,48.8938,48.807,48.8456,35502.0
2021-11-10 15:45:00,50.71,50.71,50.55,50.56,43732.0,48.8552,48.8552,48.7011,48.7107,43732.0
2021-11-10 15:50:00,50.54,50.68,50.54,50.63,92164.0,48.6914,48.8263,48.6914,48.7781,92164.0
2021-11-10 15:55:00,50.64,50.65,50.59,50.63,166153.0,48.7878,48.7974,48.7396,48.7781,166153.0
2021-11-11 09:30:00,50.95,51.14,50.9,51.01,26035.0,49.0864,49.2695,49.0383,49.1442,26035.0
2021-11-11 09:35:00,50.98,51.03,50.86,50.89,11982.0,49.1153,49.1635,48.9997,49.0286,11982.0
2021-11-11 09:40:00,50.8,51.29,50.8,51.29,16748.0,48.9419,49.414,48.9419,49.414,16748.0
2021-11-11 09:45:00,51.27,51.38,51.13,51.18,11641.0,49.3947,49.5007,49.2599,49.308,11641.0
2021-11-11 09:50:00,51.2,51.22,51.03,51.05,6780.0,49.3273,49.3466,49.1635,49.1828,6780.0
2021-11-11 09:55:00,51.08,51.13,50.98,51.03,11455.0,49.2117,49.2599,49.1153,49.1635,11455.0
2021-11-11 10:00:00,51.05,51.05,50.92,50.97,20698.0,49.1828,49.1828,49.0575,49.1057,20698.0
2021-11-11 10:05:00,50.94,50.99,50.85,50.87,22828.0,49.0768,49.125,48.9901,49.0094,22828.0
2021-11-11 10:10:00,50.85,50.98,50.79,50.91,15810.0,48.9901,49.1153,48.9323,49.0479,15810.0
2021-11-11 10:15:00,50.93,51.04,50.93,50.99,21259.0,49.0672,49.1731,49.0672,49.125,21259.0
2021-11-11 10:20:00,50.99,51.01,50.92,50.95,8803.0,49.125,49.1442,49.0575,49.0864,8803.0
2021-11-11 10:25:00,50.95,51.0,50.9,50.98,21842.0,49.0864,49.1346,49.0383,49.1153,21842.0
2021-11-11 10:30:00,50.96,50.98,50.88,50.92,14175.0,49.0961,49.1153,49.019,49.0575,14175.0
2021-11-11 10:35:00,50.94,51.09,50.94,51.07,9397.0,49.0768,49.2213,49.0768,49.202,9397.0
2021-11-11 10:40:00,51.08,51.08,50.95,51.0,6435.0,49.2117,49.2117,49.0864,49.1346,6435.0
2021-11-11 10:45:00,51.02,51.08,50.96,51.02,17620.0,49.1539,49.2117,49.0961,49.1539,17620.0
2021-11-11 10:50:00,51.04,51.08,51.02,51.02,3060.0,49.1731,49.2117,49.1539,49.1539,3060.0
2021-11-11 10:55:00,51.03,51.1,50.99,50.99,7211.0,49.1635,49.231,49.125,49.125,7211.0
2021-11-11 11:00:00,50.99,51.12,50.98,51.08,8157.0,49.125,49.2502,49.1153,49.2117,8157.0
2021-11-11 11:05:00,51.05,51.21,51.05,51.19,7277.0,49.1828,49.3369,49.1828,49.3177,7277.0
2021-11-11 11:10:00,51.19,51.3,51.17,51.18,5410.0,49.3177,49.4236,49.2984,49.308,5410.0
2021-11-11 11:15:00,51.19,51.27,51.15,51.21,9498.0,49.3177,49.3947,49.2791,49.3369,9498.0
2021-11-11 11:20:00,51.22,51.26,51.16,51.2,5627.0,49.3466,49.3851,49.2888,49.3273,5627.0
2021-11-11 11:25:00,51.2,51.22,51.07,51.07,10770.0,49.3273,49.3466,49.202,49.202,10770.0
2021-11-11 11:30:00,51.09,51.11,51.06,51.1,5251.0,49.2213,49.2406,49.1924,49.231,5251.0
2021-11-11 11:35:00,51.09,51.15,51.08,51.14,7158.0,49.2213,49.2791,49.2117,49.2695,7158.0
2021-11-11 11:40:00,51.1,51.11,51.04,51.05,5402.0,49.231,49.2406,49.1731,49.1828,5402.0
2021-11-11 11:45:00,51.04,51.09,50.99,51.09,14278.0,49.1731,49.2213,49.125,49.2213,14278.0
2021-11-11 11:50:00,51.09,51.14,51.07,51.09,9527.0,49.2213,49.2695,49.202,49.2213,9527.0
2021-11-11 11:55:00,51.08,51.22,51.08,51.22,8247.0,49.2117,49.3466,49.2117,49.3466,8247.0
2021-11-11 12:00:00,51.23,51.28,51.19,51.24,9940.0,49.3562,49.4044,49.3177,49.3658,9940.0
2021-11-11 12:05:00,51.26,51.27,51.23,51.23,4525.0,49.3851,49.3947,49.3562,49.3562,4525.0
2021-11-11 12:10:00,51.22,51.28,51.22,51.27,8174.0,49.3466,49.4044,49.3466,49.3947,8174.0
2021-11-11 12:15:00,51.27,51.29,51.21,51.22,5889.0,49.3947,49.414,49.3369,49.3466,5889.0
2021-11-11 12:20:00,51.21,51.23,51.14,51.2,9549.0,49.3369,49.3562,49.2695,49.3273,9549.0
2021-11-11 12:25:00,51.21,51.29,51.2,51.28,6201.0,49.3369,49.414,49.3273,49.4044,6201.0
2021-11-11 12:30:00,51.28,51.29,51.24,51.29,5545.0,49.4044,49.414,49.3658,49.414,5545.0
2021-11-11 12:35:00,51.29,51.3,51.25,51.29,5563.0,49.414,49.4236,49.3755,49.414,5563.0
2021-11-11 12:40:00,51.28,51.28,51.24,51.26,3359.0,49.4044,49.4044,49.3658,49.3851,3359.0
2021-11-11 12:45:00,51.24,51.27,51.22,51.25,4700.0,49.3658,49.3947,49.3466,49.3755,4700.0
2021-11-11 12:50:00,51.26,51.26,51.24,51.25,5143.0,49.3851,49.3851,49.3658,49.3755,5143.0
2021-11-11 12:55:00,51.25,51.28,51.24,51.27,4520.0,49.3755,49.4044,49.3658,49.3947,4520.0
2021-11-11 13:00:00,51.27,51.27,51.24,51.26,9112.0,49.3947,49.3947,49.3658,49.3851,9112.0
2021-11-11 13:05:00,51.24,51.25,51.19,51.2,15413.0,49.3658,49.3755,49.3177,49.3273,15413.0
2021-11-11 13:10:00,51.19,51.2,51.18,51.2,6197.0,49.3177,49.3273,49.308,49.3273,6197.0
2021-11-11 13:15:00,51.19,51.24,51.17,51.23,17185.0,49.3177,49.3658,49.2984,49.3562,17185.0
2021-11-11 13:20:00,51.23,51.28,51.22,51.22,5379.0,49.3562,49.4044,49.3466,49.3466,5379.0
2021-11-11 13:25:00,51.23,51.26,51.2,51.25,13531.0,49.3562,49.3851,49.3273,49.3755,13531.0
2021-11-11 13:30:00,51.25,51.31,51.24,51.29,13947.0,49.3755,49.4333,49.3658,49.414,13947.0
2021-11-11 13:35:00,51.29,51.3,51.26,51.3,8799.0,49.414,49.4236,49.3851,49.4236,8799.0
2021-11-11 13:40:00,51.31,51.32,51.27,51.29,5306.0,49.4333,49.4429,49.3947,49.414,5306.0
2021-11-11 13:45:00,51.3,51.33,51.27,51.27,19021.0,49.4236,49.4525,49.3947,49.3947,19021.0
2021-11-11 13:50:00,51.28,51.28,51.24,51.25,92157.0,49.4044,49.4044,49.3658,49.3755,92157.0
2021-11-11 13:55:00,51.25,51.25,51.14,51.16,13174.0,49.3755,49.3755,49.2695,49.2888,13174.0
2021-11-11 14:00:00,51.16,51.17,51.1,51.14,18249.0,49.2888,49.2984,49.231,49.2695,18249.0
2021-11-11 14:05:00,51.15,51.15,51.09,51.12,17722.0,49.2791,49.2791,49.2213,49.2502,17722.0
2021-11-11 14:10:00,51.11,51.11,51.03,51.04,8964.0,49.2406,49.2406,49.1635,49.1731,8964.0
2021-11-11 14:15:00,51.04,51.05,50.99,51.01,31662.0,49.1731,49.1828,49.125,49.1442,31662.0
2021-11-11 14:20:00,51.03,51.04,50.99,51.0,97235.0,49.1635,49.1731,49.125,49.1346,97235.0
2021-11-11 14:25:00,51.0,51.07,50.99,51.06,11609.0,49.1346,49.202,49.125,49.1924,11609.0
2021-11-11 14:30:00,51.06,51.08,51.05,51.05,9219.0,49.1924,49.2117,49.1828,49.1828,9219.0
2021-11-11 14:35:00,51.05,51.07,51.03,51.05,11541.0,49.1828,49.202,49.1635,49.1828,11541.0
2021-11-11 14:40:00,51.05,51.06,50.98,50.99,13257.0,49.1828,49.1924,49.1153,49.125,13257.0
2021-11-11 14:45:00,50.97,50.98,50.95,50.96,16558.0,49.1057,49.1153,49.0864,49.0961,16558.0
2021-11-11 14:50:00,50.97,50.99,50.94,50.97,30776.0,49.1057,49.125,49.0768,49.1057,30776.0
2021-11-11 14:55:00,50.97,50.97,50.86,50.9,28238.0,49.1057,49.1057,48.9997,49.0383,28238.0
2021-11-11 15:00:00,50.91,50.96,50.91,50.96,90753.0,49.0479,49.0961,49.0479,49.0961,90753.0
2021-11-11 15:05:00,50.96,50.98,50.92,50.94,18651.0,49.0961,49.1153,49.0575,49.0768,18651.0
2021-11-11 15:10:00,50.94,50.94,50.78,50.81,28786.0,49.0768,49.0768,48.9227,48.9516,28786.0
2021-11-11 15:15:00,50.81,50.83,50.74,50.8,59435.0,48.9516,48.9708,48.8841,48.9419,59435.0
2021-11-11 15:20:00,50.8,50.87,50.8,50.83,14316.0,48.9419,49.0094,48.9419,48.9708,14316.0
2021-11-11 15:25:00,50.82,50.9,50.82,50.88,21348.0,48.9612,49.0383,48.9612,49.019,21348.0
2021-11-11 15:30:00,50.88,50.89,50.8,50.85,29205.0,49.019,49.0286,48.9419,48.9901,29205.0
2021-11-11 15:35:00,50.85,50.87,50.84,50.86,33802.0,48.9901,49.0094,48.9805,48.9997,33802.0
2021-11-11 15:40:00,50.86,50.92,50.85,50.91,33452.0,48.9997,49.0575,48.9901,49.0479,33452.0
2021-11-11 15:45:00,50.9,50.92,50.88,50.9,62162.0,49.0383,49.0575,49.019,49.0383,62162.0
2021-11-11 15:50:00,50.9,50.91,50.68,50.69,67756.0,49.0383,49.0479,48.8263,48.8359,67756.0
2021-11-11 15:55:00,50.7,50.81,50.69,50.7,221490.0,48.8456,48.9516,48.8359,48.8456,221490.0
2021-11-12 09:30:00,50.99,51.1,50.75,51.05,26207.0,49.125,49.231,48.8938,49.1828,26207.0
2021-11-12 09:35:00,51.14,51.16,50.86,50.86,9164.0,49.2695,49.2888,48.9997,48.9997,9164.0
2021-11-12 09:40:00,50.89,51.2,50.84,51.15,9652.0,49.0286,49.3273,48.9805,49.2791,9652.0
2021-11-12 09:45:00,51.18,51.35,51.17,51.27,8965.0,49.308,49.4718,49.2984,49.3947,8965.0
2021-11-12 09:50:00,51.24,51.32,51.15,51.21,8977.0,49.3658,49.4429,49.2791,49.3369,8977.0
2021-11-12 09:55:00,51.21,51.21,50.92,50.92,7910.0,49.3369,49.3369,49.0575,49.0575,7910.0
2021-11-12 10:00:00,50.97,51.07,50.93,51.04,7526.0,49.1057,49.202,49.0672,49.1731,7526.0
2021-11-12 10:05:00,51.06,51.18,51.06,51.18,5612.0,49.1924,49.308,49.1924,49.308,5612.0
2021-11-12 10:10:00,51.2,51.33,51.2,51.33,8138.0,49.3273,49.4525,49.3273,49.4525,8138.0
2021-11-12 10:15:00,51.35,51.43,51.33,51.41,8344.0,49.4718,49.5489,49.4525,49.5296,8344.0
2021-11-12 10:20:00,51.4,51.4,51.19,51.19,3600.0,49.52,49.52,49.3177,49.3177,3600.0
2021-11-12 10:25:00,51.21,51.35,51.21,51.35,15349.0,49.3369,49.4718,49.3369,49.4718,15349.0
2021-11-12 10:30:00,51.35,51.35,51.18,51.18,15320.0,49.4718,49.4718,49.308,49.308,15320.0
2021-11-12 10:35:00,51.21,51.25,51.14,51.2,11363.0,49.3369,49.3755,49.2695,49.3273,11363.0
2021-11-12 10:40:00,51.17,51.25,51.09,51.19,6128.0,49.2984,49.3755,49.2213,49.3177,6128.0
2021-11-12 10:45:00,51.21,51.26,51.12,51.26,5481.0,49.3369,49.3851,49.2502,49.3851,5481.0
2021-11-12 10:50:00,51.26,51.29,51.18,51.19,9422.0,49.3851,49.414,49.308,49.3177,9422.0
2021-11-12 10:55:00,51.17,51.28,51.15,51.26,5459.0,49.2984,49.4044,49.2791,49.3851,5459.0
2021-11-12 11:00:00,51.28,51.31,51.23,51.31,3947.0,49.4044,49.4333,49.3562,49.4333,3947.0
2021-11-12 11:05:00,51.29,51.35,51.26,51.35,4463.0,49.414,49.4718,49.3851,49.4718,4463.0
2021-11-12 11:10:00,51.33,51.34,51.28,51.29,4801.0,49.4525,49.4622,49.4044,49.414,4801.0
2021-11-12 11:15:00,51.3,51.38,51.28,51.36,9301.0,49.4236,49.5007,49.4044,49.4814,9301.0
2021-11-12 11:20:00,51.35,51.45,51.35,51.38,8213.0,49.4718,49.5681,49.4718,49.5007,8213.0
2021-11-12 11:25:00,51.39,51.39,51.34,51.34,2496.0,49.5103,49.5103,49.4622,49.4622,2496.0
2021-11-12 11:30:00,51.34,51.38,51.28,51.38,7041.0,49.4622,49.5007,49.4044,49.5007,7041.0
2021-11-12 11:35:00,51.36,51.38,51.27,51.34,6004.0,49.4814,49.5007,49.3947,49.4622,6004.0
2021-11-12 11:40:00,51.34,51.42,51.33,51.41,8695.0,49.4622,49.5392,49.4525,49.5296,8695.0
2021-11-12 11:45:00,51.41,51.44,51.39,51.44,2278.0,49.5296,49.5585,49.5103,49.5585,2278.0
2021-11-12 11:50:00,51.45,51.5,51.44,51.49,3418.0,49.5681,49.6163,49.5585,49.6067,3418.0
2021-11-12 11:55:00,51.48,51.56,51.48,51.48,8922.0,49.5971,49.6741,49.5971,49.5971,8922.0
2021-11-12 12:00:00,51.49,51.56,51.49,51.56,3569.0,49.6067,49.6741,49.6067,49.6741,3569.0
2021-11-12 12:05:00,51.56,51.56,51.5,51.51,6721.0,49.6741,49.6741,49.6163,49.626,6721.0
2021-11-12 12:10:00,51.52,51.6,51.49,51.6,4950.0,49.6356,49.7127,49.6067,49.7127,4950.0
2021-11-12 12:15:00,51.57,51.6,51.52,51.52,4800.0,49.6838,49.7127,49.6356,49.6356,4800.0
2021-11-12 12:20:00,51.51,51.53,51.48,51.48,3554.0,49.626,49.6452,49.5971,49.5971,3554.0
2021-11-12 12:25:00,51.47,51.49,51.43,51.47,7854.0,49.5874,49.6067,49.5489,49.5874,7854.0
2021-11-12 12:30:00,51.47,51.49,51.43,51.45,10754.0,49.5874,49.6067,49.5489,49.5681,10754.0
2021-11-12 12:35:00,51.45,51.53,51.44,51.52,5300.0,49.5681,49.6452,49.5585,49.6356,5300.0
2021-11-12 12:40:00,51.54,51.54,51.46,51.46,2300.0,49.6549,49.6549,49.5778,49.5778,2300.0
2021-11-12 12:45:00,51.45,51.48,51.44,51.46,6048.0,49.5681,49.5971,49.5585,49.5778,6048.0
2021-11-12 12:50:00,51.46,51.52,51.44,51.52,3969.0,49.5778,49.6356,49.5585,49.6356,3969.0
2021-11-12 12:55:00,51.5,51.5,51.44,51.44,4914.0,49.6163,49.6163,49.5585,49.5585,4914.0
2021-11-12 13:00:00,51.43,51.43,51.34,51.39,5883.0,49.5489,49.5489,49.4622,49.5103,5883.0
2021-11-12 13:05:00,51.37,51.49,51.35,51.47,7940.0,49.4911,49.6067,49.4718,49.5874,7940.0
2021-11-12 13:10:00,51.47,51.48,51.45,51.46,4070.0,49.5874,49.5971,49.5681,49.5778,4070.0
2021-11-12 13:15:00,51.47,51.59,51.46,51.57,8712.0,49.5874,49.703,49.5778,49.6838,8712.0
2021-11-12 13:20:00,51.56,51.59,51.52,51.54,5280.0,49.6741,49.703,49.6356,49.6549,5280.0
2021-11-12 13:25:00,51.54,51.57,51.52,51.55,4137.0,49.6549,49.6838,49.6356,49.6645,4137.0
2021-11-12 13:30:00,51.53,51.55,51.45,51.48,12927.0,49.6452,49.6645,49.5681,49.5971,12927.0
2021-11-12 13:35:00,51.48,51.5,51.45,51.45,8504.0,49.5971,49.6163,49.5681,49.5681,8504.0
2021-11-12 13:40:00,51.45,51.48,51.39,51.4,5141.0,49.5681,49.5971,49.5103,49.52,5141.0
2021-11-12 13:45:00,51.39,51.44,51.37,51.44,9930.0,49.5103,49.5585,49.4911,49.5585,9930.0
2021-11-12 13:50:00,51.42,51.48,51.42,51.47,8500.0,49.5392,49.5971,49.5392,49.5874,8500.0
2021-11-12 13:55:00,51.46,51.48,51.45,51.45,2801.0,49.5778,49.5971,49.5681,49.5681,2801.0
2021-11-12 14:00:00,51.43,51.45,51.41,51.43,9308.0,49.5489,49.5681,49.5296,49.5489,9308.0
2021-11-12 14:05:00,51.42,51.45,51.41,51.43,5302.0,49.5392,49.5681,49.5296,49.5489,5302.0
2021-11-12 14:10:00,51.42,51.45,51.4,51.44,7549.0,49.5392,49.5681,49.52,49.5585,7549.0
2021-11-12 14:15:00,51.45,51.45,51.43,51.43,14924.0,49.5681,49.5681,49.5489,49.5489,14924.0
2021-11-12 14:20:00,51.43,51.45,51.39,51.43,7241.0,49.5489,49.5681,49.5103,49.5489,7241.0
2021-11-12 14:25:00,51.43,51.46,51.43,51.44,30487.0,49.5489,49.5778,49.5489,49.5585,30487.0
2021-11-12 14:30:00,51.45,51.45,51.4,51.4,11089.0,49.5681,49.5681,49.52,49.52,11089.0
2021-11-12 14:35:00,51.41,51.44,51.38,51.4,6328.0,49.5296,49.5585,49.5007,49.52,6328.0
2021-11-12 14:40:00,51.39,51.39,51.3,51.3,8840.0,49.5103,49.5103,49.4236,49.4236,8840.0
2021-11-12 14:45:00,51.31,51.39,51.31,51.38,7628.0,49.4333,49.5103,49.4333,49.5007,7628.0
2021-11-12 14:50:00,51.39,51.39,51.32,51.33,6440.0,49.5103,49.5103,49.4429,49.4525,6440.0
2021-11-12 14:55:00,51.33,51.4,51.32,51.38,5049.0,49.4525,49.52,49.4429,49.5007,5049.0
2021-11-12 15:00:00,51.39,51.4,51.29,51.33,11987.0,49.5103,49.52,49.414,49.4525,11987.0
2021-11-12 15:05:00,51.32,51.33,51.27,51.31,7462.0,49.4429,49.4525,49.3947,49.4333,7462.0
2021-11-12 15:10:00,51.31,51.34,51.27,51.34,39029.0,49.4333,49.4622,49.3947,49.4622,39029.0
2021-11-12 15:15:00,51.34,51.35,51.13,51.17,42082.0,49.4622,49.4718,49.2599,49.2984,42082.0
2021-11-12 15:20:00,51.17,51.19,51.08,51.09,51482.0,49.2984,49.3177,49.2117,49.2213,51482.0
2021-11-12 15:25:00,51.07,51.13,51.04,51.1,44074.0,49.202,49.2599,49.1731,49.231,44074.0
2021-11-12 15:30:00,51.1,51.13,51.07,51.13,32596.0,49.231,49.2599,49.202,49.2599,32596.0
2021-11-12 15:35:00,51.13,51.33,51.1,51.33,47013.0,49.2599,49.4525,49.231,49.4525,47013.0
2021-11-12 15:40:00,51.33,51.34,51.15,51.18,37946.0,49.4525,49.4622,49.2791,49.308,37946.0
2021-11-12 15:45:00,51.18,51.18,50.99,51.0,38543.0,49.308,49.308,49.125,49.1346,38543.0
2021-11-12 15:50:00,51.0,51.26,51.0,51.26,105855.0,49.1346,49.3851,49.1346,49.3851,105855.0
2021-11-12 15:55:00,51.26,51.37,51.23,51.36,147000.0,49.3851,49.4911,49.3562,49.4814,147000.0
2021-11-15 09:30:00,51.47,51.54,51.19,51.25,49342.0,49.5874,49.6549,49.3177,49.3755,49342.0
2021-11-15 09:35:00,51.32,51.45,51.29,51.38,10855.0,49.4429,49.5681,49.414,49.5007,10855.0
2021-11-15 09:40:00,51.31,51.35,51.21,51.21,16291.0,49.4333,49.4718,49.3369,49.3369,16291.0
2021-11-15 09:45:00,51.19,51.19,50.99,51.18,16185.0,49.3177,49.3177,49.125,49.308,16185.0
2021-11-15 09:50:00,51.22,51.24,51.0,51.07,11022.0,49.3466,49.3658,49.1346,49.202,11022.0
2021-11-15 09:55:00,51.07,51.22,51.03,51.22,17753.0,49.202,49.3466,49.1635,49.3466,17753.0
2021-11-15 10:00:00,51.21,51.21,51.06,51.08,12011.0,49.3369,49.3369,49.1924,49.2117,12011.0
2021-11-15 10:05:00,51.09,51.16,51.06,51.06,9318.0,49.2213,49.2888,49.1924,49.1924,9318.0
2021-11-15 10:10:00,51.09,51.18,51.09,51.18,14358.0,49.2213,49.308,49.2213,49.308,14358.0
2021-11-15 10:15:00,51.18,51.3,51.14,51.26,9671.0,49.308,49.4236,49.2695,49.3851,9671.0
2021-11-15 10:20:00,51.27,51.36,51.26,51.33,16864.0,49.3947,49.4814,49.3851,49.4525,16864.0
2021-11-15 10:25:00,51.32,51.43,51.28,51.4,10944.0,49.4429,49.5489,49.4044,49.52,10944.0
2021-11-15 10:30:00,51.4,51.4,51.22,51.25,16716.0,49.52,49.52,49.3466,49.3755,16716.0
2021-11-15 10:35:00,51.25,51.28,51.24,51.28,15846.0,49.3755,49.4044,49.3658,49.4044,15846.0
2021-11-15 10:40:00,51.27,51.29,51.21,51.29,7575.0,49.3947,49.414,49.3369,49.414,7575.0
2021-11-15 10:45:00,51.28,51.29,51.2,51.24,8358.0,49.4044,49.414,49.3273,49.3658,8358.0
2021-11-15 10:50:00,51.24,51.3,51.22,51.26,8781.0,49.3658,49.4236,49.3466,49.3851,8781.0
2021-11-15 10:55:00,51.26,51.27,51.22,51.22,11885.0,49.3851,49.3947,49.3466,49.3466,11885.0
2021-11-15 11:00:00,51.23,51.28,51.22,51.28,10577.0,49.3562,49.4044,49.3466,49.4044,10577.0
2021-11-15 11:05:00,51.28,51.34,51.26,51.29,10603.0,49.4044,49.4622,49.3851,49.414,10603.0
2021-11-15 11:10:00,51.28,51.34,51.25,51.28,14767.0,49.4044,49.4622,49.3755,49.4044,14767.0
2021-11-15 11:15:00,51.27,51.3,51.17,51.28,14921.0,49.3947,49.4236,49.2984,49.4044,14921.0
2021-11-15 11:20:00,51.29,51.33,51.28,51.33,4898.0,49.414,49.4525,49.4044,49.4525,4898.0
2021-11-15 11:25:00,51.33,51.35,51.28,51.28,6438.0,49.4525,49.4718,49.4044,49.4044,6438.0
2021-11-15 11:30:00,51.28,51.31,51.24,51.3,10631.0,49.4044,49.4333,49.3658,49.4236,10631.0
2021-11-15 11:35:00,51.33,51.36,51.26,51.29,14377.0,49.4525,49.4814,49.3851,49.414,14377.0
2021-11-15 11:40:00,51.3,51.3,51.19,51.22,21204.0,49.4236,49.4236,49.3177,49.3466,21204.0
2021-11-15 11:45:00,51.21,51.34,51.21,51.28,11954.0,49.3369,49.4622,49.3369,49.4044,11954.0
2021-11-15 11:50:00,51.27,51.27,51.12,51.12,13639.0,49.3947,49.3947,49.2502,49.2502,13639.0
2021-11-15 11:55:00,51.15,51.17,51.02,51.13,8878.0,49.2791,49.2984,49.1539,49.2599,8878.0
2021-11-15 12:00:00,51.14,51.14,51.1,51.1,1745.0,49.2695,49.2695,49.231,49.231,1745.0
2021-11-15 12:05:00,51.12,51.18,51.11,51.18,8265.0,49.2502,49.308,49.2406,49.308,8265.0
2021-11-15 12:10:00,51.16,51.23,51.16,51.19,10402.0,49.2888,49.3562,49.2888,49.3177,10402.0
2021-11-15 12:15:00,51.19,51.19,51.1,51.11,3535.0,49.3177,49.3177,49.231,49.2406,3535.0
2021-11-15 12:20:00,51.09,51.15,51.05,51.15,6041.0,49.2213,49.2791,49.1828,49.2791,6041.0
2021-11-15 12:25:00,51.13,51.16,51.1,51.14,4185.0,49.2599,49.2888,49.231,49.2695,4185.0
2021-11-15 12:30:00,51.14,51.26,51.14,51.26,6160.0,49.2695,49.3851,49.2695,49.3851,6160.0
2021-11-15 12:35:00,51.21,51.26,51.2,51.21,3543.0,49.3369,49.3851,49.3273,49.3369,3543.0
2021-11-15 12:40:00,51.21,51.23,51.17,51.21,2947.0,49.3369,49.3562,49.2984,49.3369,2947.0
2021-11-15 12:45:00,51.2,51.23,51.16,51.23,5549.0,49.3273,49.3562,49.2888,49.3562,5549.0
2021-11-15 12:50:00,51.21,51.23,51.2,51.23,3394.0,49.3369,49.3562,49.3273,49.3562,3394.0
2021-11-15 12:55:00,51.23,51.24,51.14,51.17,21006.0,49.3562,49.3658,49.2695,49.2984,21006.0
2021-11-15 13:00:00,51.15,51.16,51.1,51.14,12152.0,49.2791,49.2888,49.231,49.2695,12152.0
2021-11-15 13:05:00,51.12,51.16,51.08,51.09,6344.0,49.2502,49.2888,49.2117,49.2213,6344.0
2021-11-15 13:10:00,51.08,51.09,51.04,51.05,7688.0,49.2117,49.2213,49.1731,49.1828,7688.0
2021-11-15 13:15:00,51.05,51.09,51.0,51.01,10308.0,49.1828,49.2213,49.1346,49.1442,10308.0
2021-11-15 13:20:00,51.0,51.03,50.89,50.9,22242.0,49.1346,49.1635,49.0286,49.0383,22242.0
2021-11-15 13:25:00,50.89,50.97,50.88,50.97,8965.0,49.0286,49.1057,49.019,49.1057,8965.0
2021-11-15 13:30:00,50.98,50.98,50.91,50.93,3623.0,49.1153,49.1153,49.0479,49.0672,3623.0
2021-11-15 13:35:00,50.93,50.98,50.92,50.97,5186.0,49.0672,49.1153,49.0575,49.1057,5186.0
2021-11-15 13:40:00,50.96,50.96,50.88,50.88,8216.0,49.0961,49.0961,49.019,49.019,8216.0
2021-11-15 13:45:00,50.87,50.88,50.83,50.85,5271.0,49.0094,49.019,48.9708,48.9901,5271.0
2021-11-15 13:50:00,50.85,50.87,50.85,50.86,1700.0,48.9901,49.0094,48.9901,48.9997,1700.0
2021-11-15 13:55:00,50.85,50.85,50.76,50.78,7232.0,48.9901,48.9901,48.9034,48.9227,7232.0
2021-11-15 14:00:00,50.77,50.78,50.74,50.78,7304.0,48.913,48.9227,48.8841,48.9227,7304.0
2021-11-15 14:05:00,50.77,50.8,50.76,50.78,7281.0,48.913,48.9419,48.9034,48.9227,7281.0
2021-11-15 14:10:00,50.78,50.79,50.76,50.79,5387.0,48.9227,48.9323,48.9034,48.9323,5387.0
2021-11-15 14:15:00,50.79,50.81,50.78,50.78,5956.0,48.9323,48.9516,48.9227,48.9227,5956.0
2021-11-15 14:20:00,50.79,50.85,50.78,50.84,11274.0,48.9323,48.9901,48.9227,48.9805,11274.0
2021-11-15 14:25:00,50.85,50.88,50.84,50.86,7959.0,48.9901,49.019,48.9805,48.9997,7959.0
2021-11-15 14:30:00,50.86,50.9,50.84,50.9,16981.0,48.9997,49.0383,48.9805,49.0383,16981.0
2021-11-15 14:35:00,50.9,50.9,50.86,50.88,5611.0,49.0383,49.0383,48.9997,49.019,5611.0
2021-11-15 14:40:00,50.86,50.87,50.8,50.84,19481.0,48.9997,49.0094,48.9419,48.9805,19481.0
2021-11-15 14:45:00,50.84,50.84,50.78,50.78,16789.0,48.9805,48.9805,48.9227,48.9227,16789.0
2021-11-15 14:50:00,50.78,50.8,50.72,50.73,17555.0,48.9227,48.9419,48.8648,48.8745,17555.0
2021-11-15 14:55:00,50.72,50.78,50.71,50.77,42084.0,48.8648,48.9227,48.8552,48.913,42084.0
2021-11-15 15:00:00,50.79,50.79,50.72,50.72,15001.0,48.9323,48.9323,48.8648,48.8648,15001.0
2021-11-15 15:05:00,50.72,50.73,50.63,50.65,9682.0,48.8648,48.8745,48.7781,48.7974,9682.0
2021-11-15 15:10:00,50.64,50.67,50.64,50.66,14989.0,48.7878,48.8167,48.7878,48.807,14989.0
2021-11-15 15:15:00,50.66,50.69,50.63,50.63,13693.0,48.807,48.8359,48.7781,48.7781,13693.0
2021-11-15 15:20:00,50.63,50.67,50.63,50.66,10781.0,48.7781,48.8167,48.7781,48.807,10781.0
2021-11-15 15:25:00,50.65,50.68,50.63,50.68,19687.0,48.7974,48.8263,48.7781,48.8263,19687.0
2021-11-15 15:30:00,50.67,50.68,50.58,50.59,25816.0,48.8167,48.8263,48.73,48.7396,25816.0
2021-11-15 15:35:00,50.59,50.63,50.55,50.57,30716.0,48.7396,48.7781,48.7011,48.7203,30716.0
2021-11-15 15:40:00,50.57,50.61,50.55,50.55,29263.0,48.7203,48.7589,48.7011,48.7011,29263.0
2021-11-15 15:45:00,50.55,50.56,50.48,50.54,52175.0,48.7011,48.7107,48.6336,48.6914,52175.0
2021-11-15 15:50:00,50.54,50.55,50.45,50.5,99303.0,48.6914,48.7011,48.6047,48.6529,99303.0
2021-11-15 15:55:00,50.51,50.59,50.5,50.56,134157.0,48.6625,48.7396,48.6529,48.7107,134157.0
2021-11-16 09:30:00,50.76,50.88,50.55,50.55,17137.0,48.9034,49.019,48.7011,48.7011,17137.0
2021-11-16 09:35:00,50.56,50.8,50.48,50.48,5634.0,48.7107,48.9419,48.6336,48.6336,5634.0
2021-11-16 09:40:00,50.48,50.69,50.47,50.69,3129.0,48.6336,48.8359,48.624,48.8359,3129.0
2021-11-16 09:45:00,50.71,50.98,50.68,50.91,10880.0,48.8552,49.1153,48.8263,49.0479,10880.0
2021-11-16 09:50:00,50.93,51.07,50.87,51.03,16222.0,49.0672,49.202,49.0094,49.1635,16222.0
2021-11-16 09:55:00,51.02,51.11,50.89,51.01,13109.0,49.1539,49.2406,49.0286,49.1442,13109.0
2021-11-16 10:00:00,51.07,51.38,51.0,51.37,16107.0,49.202,49.5007,49.1346,49.4911,16107.0
2021-11-16 10:05:00,51.38,51.51,51.37,51.44,12321.0,49.5007,49.626,49.4911,49.5585,12321.0
2021-11-16 10:10:00,51.41,51.67,51.4,51.59,24001.0,49.5296,49.7801,49.52,49.703,24001.0
2021-11-16 10:15:00,51.59,51.63,51.47,51.48,10675.0,49.703,49.7416,49.5874,49.5971,10675.0
2021-11-16 10:20:00,51.47,51.5,51.37,51.4,13077.0,49.5874,49.6163,49.4911,49.52,13077.0
2021-11-16 10:25:00,51.39,51.46,51.34,51.34,10577.0,49.5103,49.5778,49.4622,49.4622,10577.0
2021-11-16 10:30:00,51.37,51.43,51.33,51.39,8962.0,49.4911,49.5489,49.4525,49.5103,8962.0
2021-11-16 10:35:00,51.38,51.49,51.36,51.41,6243.0,49.5007,49.6067,49.4814,49.5296,6243.0
2021-11-16 10:40:00,51.43,51.47,51.37,51.37,5342.0,49.5489,49.5874,49.4911,49.4911,5342.0
2021-11-16 10:45:00,51.39,51.43,51.37,51.38,4563.0,49.5103,49.5489,49.4911,49.5007,4563.0
2021-11-16 10:50:00,51.36,51.5,51.33,51.5,15362.0,49.4814,49.6163,49.4525,49.6163,15362.0
2021-11-16 10:55:00,51.53,51.59,51.47,51.56,10365.0,49.6452,49.703,49.5874,49.6741,10365.0
2021-11-16 11:00:00,51.58,51.66,51.55,51.66,12463.0,49.6934,49.7705,49.6645,49.7705,12463.0
2021-11-16 11:05:00,51.64,51.82,51.64,51.78,16273.0,49.7512,49.9246,49.7512,49.8861,16273.0
2021-11-16 11:10:00,51.78,51.81,51.61,51.69,18559.0,49.8861,49.915,49.7223,49.7994,18559.0
2021-11-16 11:15:00,51.67,51.78,51.65,51.69,21781.0,49.7801,49.8861,49.7608,49.7994,21781.0
2021-11-16 11:20:00,51.69,51.83,51.67,51.73,14079.0,49.7994,49.9343,49.7801,49.8379,14079.0
2021-11-16 11:25:00,51.71,51.71,51.6,51.63,7072.0,49.8186,49.8186,49.7127,49.7416,7072.0
2021-11-16 11:30:00,51.62,51.64,51.55,51.64,7832.0,49.7319,49.7512,49.6645,49.7512,7832.0
2021-11-16 11:35:00,51.66,51.66,51.57,51.57,5388.0,49.7705,49.7705,49.6838,49.6838,5388.0
2021-11-16 11:40:00,51.55,51.61,51.55,51.57,1724.0,49.6645,49.7223,49.6645,49.6838,1724.0
2021-11-16 11:45:00,51.57,51.69,51.56,51.69,15488.0,49.6838,49.7994,49.6741,49.7994,15488.0
2021-11-16 11:50:00,51.67,51.76,51.67,51.75,23222.0,49.7801,49.8668,49.7801,49.8572,23222.0
2021-11-16 11:55:00,51.75,51.76,51.68,51.74,10704.0,49.8572,49.8668,49.7897,49.8475,10704.0
2021-11-16 12:00:00,51.75,51.76,51.67,51.67,19605.0,49.8572,49.8668,49.7801,49.7801,19605.0
2021-11-16 12:05:00,51.68,51.7,51.66,51.67,10311.0,49.7897,49.809,49.7705,49.7801,10311.0
2021-11-16 12:10:00,51.66,51.69,51.61,51.68,7342.0,49.7705,49.7994,49.7223,49.7897,7342.0
2021-11-16 12:15:00,51.66,51.76,51.65,51.74,13141.0,49.7705,49.8668,49.7608,49.8475,13141.0
2021-11-16 12:20:00,51.74,51.76,51.73,51.73,2705.0,49.8475,49.8668,49.8379,49.8379,2705.0
2021-11-16 12:25:00,51.73,51.74,51.69,51.73,4032.0,49.8379,49.8475,49.7994,49.8379,4032.0
2021-11-16 12:30:00,51.72,51.76,51.7,51.75,6886.0,49.8283,49.8668,49.809,49.8572,6886.0
2021-11-16 12:35:00,51.74,51.82,51.74,51.81,23646.0,49.8475,49.9246,49.8475,49.915,23646.0
2021-11-16 12:40:00,51.8,51.84,51.76,51.8,5607.0,49.9053,49.9439,49.8668,49.9053,5607.0
2021-11-16 12:45:00,51.85,51.94,51.84,51.92,3971.0,49.9535,50.0402,49.9439,50.021,3971.0
2021-11-16 12:50:00,51.94,51.98,51.9,51.94,10144.0,50.0402,50.0788,50.0017,50.0402,10144.0
2021-11-16 12:55:00,51.93,51.96,51.89,51.95,8603.0,50.0306,50.0595,49.9921,50.0499,8603.0
2021-11-16 13:00:00,51.93,52.0,51.91,52.0,5254.0,50.0306,50.098,50.0113,50.098,5254.0
2021-11-16 13:05:00,51.95,52.01,51.93,51.98,7130.0,50.0499,50.1077,50.0306,50.0788,7130.0
2021-11-16 13:10:00,51.96,51.99,51.91,51.94,5742.0,50.0595,50.0884,50.0113,50.0402,5742.0
2021-11-16 13:15:00,51.92,51.94,51.9,51.91,7538.0,50.021,50.0402,50.0017,50.0113,7538.0
2021-11-16 13:20:00,51.91,51.91,51.85,51.85,7622.0,50.0113,50.0113,49.9535,49.9535,7622.0
2021-11-16 13:25:00,51.85,51.9,51.84,51.86,8445.0,49.9535,50.0017,49.9439,49.9632,8445.0
2021-11-16 13:30:00,51.84,51.86,51.82,51.82,2366.0,49.9439,49.9632,49.9246,49.9246,2366.0
2021-11-16 13:35:00,51.83,51.86,51.82,51.85,5602.0,49.9343,49.9632,49.9246,49.9535,5602.0
2021-11-16 13:40:00,51.84,51.84,51.8,51.82,5770.0,49.9439,49.9439,49.9053,49.9246,5770.0
2021-11-16 13:45:00,51.82,51.82,51.75,51.76,9304.0,49.9246,49.9246,49.8572,49.8668,9304.0
2021-11-16 13:50:00,51.77,51.81,51.77,51.79,3688.0,49.8764,49.915,49.8764,49.8957,3688.0
2021-11-16 13:55:00,51.79,51.8,51.76,51.78,5068.0,49.8957,49.9053,49.8668,49.8861,5068.0
2021-11-16 14:00:00,51.78,51.79,51.75,51.75,17353.0,49.8861,49.8957,49.8572,49.8572,17353.0
2021-11-16 14:05:00,51.75,51.76,51.61,51.61,8444.0,49.8572,49.8668,49.7223,49.7223,8444.0
2021-11-16 14:10:00,51.6,51.6,51.57,51.58,5518.0,49.7127,49.7127,49.6838,49.6934,5518.0
2021-11-16 14:15:00,51.57,51.64,51.56,51.61,7435.0,49.6838,49.7512,49.6741,49.7223,7435.0
2021-11-16 14:20:00,51.62,51.63,51.6,51.61,1290.0,49.7319,49.7416,49.7127,49.7223,1290.0
2021-11-16 14:25:00,51.63,51.67,51.59,51.66,16739.0,49.7416,49.7801,49.703,49.7705,16739.0
2021-11-16 14:30:00,51.66,51.67,51.61,51.62,9011.0,49.7705,49.7801,49.7223,49.7319,9011.0
2021-11-16 14:35:00,51.62,51.64,51.59,51.64,9397.0,49.7319,49.7512,49.703,49.7512,9397.0
2021-11-16 14:40:00,51.63,51.65,51.55,51.56,5872.0,49.7416,49.7608,49.6645,49.6741,5872.0
2021-11-16 14:45:00,51.55,51.56,51.5,51.54,15333.0,49.6645,49.6741,49.6163,49.6549,15333.0
2021-11-16 14:50:00,51.55,51.62,51.54,51.54,9842.0,49.6645,49.7319,49.6549,49.6549,9842.0
2021-11-16 14:55:00,51.54,51.7,51.52,51.7,8027.0,49.6549,49.809,49.6356,49.809,8027.0
2021-11-16 15:00:00,51.69,51.7,51.63,51.65,15521.0,49.7994,49.809,49.7416,49.7608,15521.0
2021-11-16 15:05:00,51.66,51.7,51.66,51.66,5988.0,49.7705,49.809,49.7705,49.7705,5988.0
2021-11-16 15:10:00,51.66,51.69,51.63,51.69,7820.0,49.7705,49.7994,49.7416,49.7994,7820.0
2021-11-16 15:15:00,51.68,51.68,51.61,51.63,13860.0,49.7897,49.7897,49.7223,49.7416,13860.0
2021-11-16 15:20:00,51.63,51.64,51.57,51.58,7352.0,49.7416,49.7512,49.6838,49.6934,7352.0
2021-11-16 15:25:00,51.58,51.66,51.57,51.66,10547.0,49.6934,49.7705,49.6838,49.7705,10547.0
2021-11-16 15:30:00,51.66,51.72,51.63,51.7,14843.0,49.7705,49.8283,49.7416,49.809,14843.0
2021-11-16 15:35:00,51.7,51.71,51.66,51.66,10920.0,49.809,49.8186,49.7705,49.7705,10920.0
2021-11-16 15:40:00,51.64,51.65,51.59,51.59,14361.0,49.7512,49.7608,49.703,49.703,14361.0
2021-11-16 15:45:00,51.6,51.63,51.57,51.57,12128.0,49.7127,49.7416,49.6838,49.6838,12128.0
2021-11-16 15:50:00,51.56,51.57,51.48,51.55,25480.0,49.6741,49.6838,49.5971,49.6645,25480.0
2021-11-16 15:55:00,51.55,51.56,51.48,51.53,101595.0,49.6645,49.6741,49.5971,49.6452,101595.0
2021-11-17 09:30:00,51.46,51.64,51.36,51.46,23167.0,49.5778,49.7512,49.4814,49.5778,23167.0
2021-11-17 09:35:00,51.45,51.8,51.45,51.62,7152.0,49.5681,49.9053,49.5681,49.7319,7152.0
2021-11-17 09:40:00,51.55,51.55,51.39,51.49,10511.0,49.6645,49.6645,49.5103,49.6067,10511.0
2021-11-17 09:45:00,51.53,51.58,51.31,51.38,9943.0,49.6452,49.6934,49.4333,49.5007,9943.0
2021-11-17 09:50:00,51.35,51.46,51.24,51.29,16665.0,49.4718,49.5778,49.3658,49.414,16665.0
2021-11-17 09:55:00,51.31,51.42,51.25,51.27,9560.0,49.4333,49.5392,49.3755,49.3947,9560.0
2021-11-17 10:00:00,51.28,51.52,51.22,51.48,12188.0,49.4044,49.6356,49.3466,49.5971,12188.0
2021-11-17 10:05:00,51.48,51.48,51.18,51.21,6859.0,49.5971,49.5971,49.308,49.3369,6859.0
2021-11-17 10:10:00,51.19,51.24,51.11,51.24,11216.0,49.3177,49.3658,49.2406,49.3658,11216.0
2021-11-17 10:15:00,51.24,51.32,51.16,51.24,10557.0,49.3658,49.4429,49.2888,49.3658,10557.0
2021-11-17 10:20:00,51.29,51.35,51.19,51.27,8207.0,49.414,49.4718,49.3177,49.3947,8207.0
2021-11-17 10:25:00,51.29,51.41,51.27,51.38,4753.0,49.414,49.5296,49.3947,49.5007,4753.0
2021-11-17 10:30:00,51.43,51.45,51.4,51.4,7884.0,49.5489,49.5681,49.52,49.52,7884.0
2021-11-17 10:35:00,51.43,51.45,51.35,51.45,3891.0,49.5489,49.5681,49.4718,49.5681,3891.0
2021-11-17 10:40:00,51.44,51.47,51.42,51.45,15312.0,49.5585,49.5874,49.5392,49.5681,15312.0
2021-11-17 10:45:00,51.47,51.53,51.44,51.44,4548.0,49.5874,49.6452,49.5585,49.5585,4548.0
2021-11-17 10:50:00,51.44,51.44,51.33,51.38,5260.0,49.5585,49.5585,49.4525,49.5007,5260.0
2021-11-17 10:55:00,51.4,51.42,51.31,51.4,8306.0,49.52,49.5392,49.4333,49.52,8306.0
2021-11-17 11:00:00,51.38,51.42,51.36,51.39,15152.0,49.5007,49.5392,49.4814,49.5103,15152.0
2021-11-17 11:05:00,51.42,51.49,51.34,51.44,8661.0,49.5392,49.6067,49.4622,49.5585,8661.0
2021-11-17 11:10:00,51.45,51.51,51.37,51.38,8166.0,49.5681,49.626,49.4911,49.5007,8166.0
2021-11-17 11:15:00,51.35,51.35,51.22,51.23,10330.0,49.4718,49.4718,49.3466,49.3562,10330.0
2021-11-17 11:20:00,51.23,51.25,51.14,51.14,3222.0,49.3562,49.3755,49.2695,49.2695,3222.0
2021-11-17 11:25:00,51.14,51.14,51.06,51.11,4200.0,49.2695,49.2695,49.1924,49.2406,4200.0
2021-11-17 11:30:00,51.12,51.15,51.09,51.13,7173.0,49.2502,49.2791,49.2213,49.2599,7173.0
2021-11-17 11:35:00,51.16,51.23,51.14,51.23,2840.0,49.2888,49.3562,49.2695,49.3562,2840.0
2021-11-17 11:40:00,51.26,51.28,51.24,51.25,4154.0,49.3851,49.4044,49.3658,49.3755,4154.0
2021-11-17 11:45:00,51.25,51.25,51.21,51.25,9222.0,49.3755,49.3755,49.3369,49.3755,9222.0
2021-11-17 11:50:00,51.27,51.27,51.14,51.21,5130.0,49.3947,49.3947,49.2695,49.3369,5130.0
2021-11-17 11:55:00,51.19,51.2,51.16,51.18,10054.0,49.3177,49.3273,49.2888,49.308,10054.0
2021-11-17 12:00:00,51.17,51.23,51.15,51.21,17867.0,49.2984,49.3562,49.2791,49.3369,17867.0
2021-11-17 12:05:00,51.22,51.23,51.15,51.2,6800.0,49.3466,49.3562,49.2791,49.3273,6800.0
2021-11-17 12:10:00,51.2,51.27,51.2,51.26,7988.0,49.3273,49.3947,49.3273,49.3851,7988.0
2021-11-17 12:15:00,51.26,51.31,51.26,51.3,4526.0,49.3851,49.4333,49.3851,49.4236,4526.0
2021-11-17 12:20:00,51.28,51.28,51.2,51.24,8024.0,49.4044,49.4044,49.3273,49.3658,8024.0
2021-11-17 12:25:00,51.23,51.27,51.2,51.26,4164.0,49.3562,49.3947,49.3273,49.3851,4164.0
2021-11-17 12:30:00,51.26,51.3,51.19,51.3,11009.0,49.3851,49.4236,49.3177,49.4236,11009.0
2021-11-17 12:35:00,51.29,51.33,51.28,51.33,2169.0,49.414,49.4525,49.4044,49.4525,2169.0
2021-11-17 12:40:00,51.37,51.38,51.29,51.33,4670.0,49.4911,49.5007,49.414,49.4525,4670.0
2021-11-17 12:45:00,51.34,51.38,51.33,51.36,3588.0,49.4622,49.5007,49.4525,49.4814,3588.0
2021-11-17 12:50:00,51.35,51.35,51.31,51.35,4697.0,49.4718,49.4718,49.4333,49.4718,4697.0
2021-11-17 12:55:00,51.36,51.45,51.32,51.44,2754.0,49.4814,49.5681,49.4429,49.5585,2754.0
2021-11-17 13:00:00,51.44,51.48,51.4,51.48,5858.0,49.5585,49.5971,49.52,49.5971,5858.0
2021-11-17 13:05:00,51.47,51.62,51.46,51.62,13419.0,49.5874,49.7319,49.5778,49.7319,13419.0
2021-11-17 13:10:00,51.61,51.69,51.59,51.68,5650.0,49.7223,49.7994,49.703,49.7897,5650.0
2021-11-17 13:15:00,51.68,51.81,51.68,51.78,39564.0,49.7897,49.915,49.7897,49.8861,39564.0
2021-11-17 13:20:00,51.77,51.82,51.76,51.77,4347.0,49.8764,49.9246,49.8668,49.8764,4347.0
2021-11-17 13:25:00,51.77,51.78,51.68,51.69,5392.0,49.8764,49.8861,49.7897,49.7994,5392.0
2021-11-17 13:30:00,51.69,51.76,51.65,51.75,4941.0,49.7994,49.8668,49.7608,49.8572,4941.0
2021-11-17 13:35:00,51.75,51.77,51.65,51.66,7623.0,49.8572,49.8764,49.7608,49.7705,7623.0
2021-11-17 13:40:00,51.68,51.73,51.68,51.71,4283.0,49.7897,49.8379,49.7897,49.8186,4283.0
2021-11-17 13:45:00,51.69,51.69,51.57,51.65,15097.0,49.7994,49.7994,49.6838,49.7608,15097.0
2021-11-17 13:50:00,51.65,51.67,51.6,51.63,3758.0,49.7608,49.7801,49.7127,49.7416,3758.0
2021-11-17 13:55:00,51.63,51.73,51.63,51.71,6207.0,49.7416,49.8379,49.7416,49.8186,6207.0
2021-11-17 14:00:00,51.71,51.71,51.61,51.61,4707.0,49.8186,49.8186,49.7223,49.7223,4707.0
2021-11-17 14:05:00,51.6,51.6,51.56,51.58,12746.0,49.7127,49.7127,49.6741,49.6934,12746.0
2021-11-17 14:10:00,51.57,51.57,51.51,51.55,2181.0,49.6838,49.6838,49.626,49.6645,2181.0
2021-11-17 14:15:00,51.53,51.53,51.42,51.43,5132.0,49.6452,49.6452,49.5392,49.5489,5132.0
2021-11-17 14:20:00,51.43,51.44,51.39,51.4,5726.0,49.5489,49.5585,49.5103,49.52,5726.0
2021-11-17 14:25:00,51.41,51.41,51.35,51.37,4115.0,49.5296,49.5296,49.4718,49.4911,4115.0
2021-11-17 14:30:00,51.37,51.37,51.28,51.32,9712.0,49.4911,49.4911,49.4044,49.4429,9712.0
2021-11-17 14:35:00,51.33,51.43,51.33,51.43,6288.0,49.4525,49.5489,49.4525,49.5489,6288.0
2021-11-17 14:40:00,51.45,51.47,51.38,51.39,9092.0,49.5681,49.5874,49.5007,49.5103,9092.0
2021-11-17 14:45:00,51.4,51.51,51.4,51.51,5351.0,49.52,49.626,49.52,49.626,5351.0
2021-11-17 14:50:00,51.52,51.52,51.42,51.46,8875.0,49.6356,49.6356,49.5392,49.5778,8875.0
2021-11-17 14:55:00,51.46,51.47,51.37,51.41,9816.0,49.5778,49.5874,49.4911,49.5296,9816.0
2021-11-17 15:00:00,51.43,51.44,51.32,51.35,10317.0,49.5489,49.5585,49.4429,49.4718,10317.0
2021-11-17 15:05:00,51.34,51.47,51.33,51.46,24449.0,49.4622,49.5874,49.4525,49.5778,24449.0
2021-11-17 15:10:00,51.47,51.65,51.45,51.64,60159.0,49.5874,49.7608,49.5681,49.7512,60159.0
2021-11-17 15:15:00,51.63,51.85,51.63,51.85,119127.0,49.7416,49.9535,49.7416,49.9535,119127.0
2021-11-17 15:20:00,51.85,51.98,51.84,51.96,93243.0,49.9535,50.0788,49.9439,50.0595,93243.0
2021-11-17 15:25:00,51.96,52.04,51.95,51.99,61325.0,50.0595,50.1366,50.0499,50.0884,61325.0
2021-11-17 15:30:00,51.99,52.18,51.96,52.16,64613.0,50.0884,50.2714,50.0595,50.2522,64613.0
2021-11-17 15:35:00,52.16,52.35,52.15,52.25,87305.0,50.2522,50.4352,50.2425,50.3389,87305.0
2021-11-17 15:40:00,52.26,52.36,52.25,52.32,81189.0,50.3485,50.4449,50.3389,50.4063,81189.0
2021-11-17 15:45:00,52.32,52.37,52.27,52.29,94960.0,50.4063,50.4545,50.3582,50.3774,94960.0
2021-11-17 15:50:00,52.29,52.43,52.27,52.33,156999.0,50.3774,50.5123,50.3582,50.416,156999.0
2021-11-17 15:55:00,52.32,52.46,52.32,52.37,428014.0,50.4063,50.5412,50.4063,50.4545,428014.0
2021-11-18 09:30:00,52.5,52.5,52.0,52.17,30295.0,50.5797,50.5797,50.098,50.2618,30295.0
2021-11-18 09:35:00,52.18,52.6,52.09,52.57,68199.0,50.2714,50.6761,50.1847,50.6472,68199.0
2021-11-18 09:40:00,52.59,52.66,52.25,52.31,35711.0,50.6665,50.7339,50.3389,50.3967,35711.0
2021-11-18 09:45:00,52.32,52.46,52.22,52.38,15304.0,50.4063,50.5412,50.31,50.4641,15304.0
2021-11-18 09:50:00,52.34,52.38,52.18,52.23,12690.0,50.4256,50.4641,50.2714,50.3196,12690.0
2021-11-18 09:55:00,52.22,52.38,52.2,52.31,8128.0,50.31,50.4641,50.2907,50.3967,8128.0
2021-11-18 10:00:00,52.22,52.28,52.12,52.26,8220.0,50.31,50.3678,50.2136,50.3485,8220.0
2021-11-18 10:05:00,52.23,52.41,52.23,52.33,24081.0,50.3196,50.493,50.3196,50.416,24081.0
2021-11-18 10:10:00,52.33,52.34,51.95,52.02,44123.0,50.416,50.4256,50.0499,50.1173,44123.0
2021-11-18 10:15:00,51.99,51.99,51.72,51.79,35118.0,50.0884,50.0884,49.8283,49.8957,35118.0
2021-11-18 10:20:00,51.8,51.95,51.75,51.91,18551.0,49.9053,50.0499,49.8572,50.0113,18551.0
2021-11-18 10:25:00,51.91,51.99,51.85,51.92,12555.0,50.0113,50.0884,49.9535,50.021,12555.0
2021-11-18 10:30:00,51.93,52.0,51.9,51.94,8385.0,50.0306,50.098,50.0017,50.0402,8385.0
2021-11-18 10:35:00,51.96,52.09,51.93,51.93,6418.0,50.0595,50.1847,50.0306,50.0306,6418.0
2021-11-18 10:40:00,51.96,52.01,51.81,51.88,19990.0,50.0595,50.1077,49.915,49.9824,19990.0
2021-11-18 10:45:00,51.9,51.97,51.85,51.97,14513.0,50.0017,50.0691,49.9535,50.0691,14513.0
2021-11-18 10:50:00,51.98,51.99,51.9,51.94,32276.0,50.0788,50.0884,50.0017,50.0402,32276.0
2021-11-18 10:55:00,51.9,51.96,51.89,51.9,15789.0,50.0017,50.0595,49.9921,50.0017,15789.0
2021-11-18 11:00:00,51.9,52.0,51.9,51.96,12835.0,50.0017,50.098,50.0017,50.0595,12835.0
2021-11-18 11:05:00,51.95,52.03,51.92,52.0,24116.0,50.0499,50.1269,50.021,50.098,24116.0
2021-11-18 11:10:00,51.99,51.99,51.9,51.94,5016.0,50.0884,50.0884,50.0017,50.0402,5016.0
2021-11-18 11:15:00,51.94,51.94,51.81,51.84,9489.0,50.0402,50.0402,49.915,49.9439,9489.0
2021-11-18 11:20:00,51.85,51.86,51.74,51.77,8650.0,49.9535,49.9632,49.8475,49.8764,8650.0
2021-11-18 11:25:00,51.77,51.86,51.76,51.85,7066.0,49.8764,49.9632,49.8668,49.9535,7066.0
2021-11-18 11:30:00,51.85,51.89,51.8,51.87,16506.0,49.9535,49.9921,49.9053,49.9728,16506.0
2021-11-18 11:35:00,51.85,51.85,51.75,51.85,7204.0,49.9535,49.9535,49.8572,49.9535,7204.0
2021-11-18 11:40:00,51.86,51.87,51.79,51.86,6957.0,49.9632,49.9728,49.8957,49.9632,6957.0
2021-11-18 11:45:00,51.84,51.84,51.73,51.76,6765.0,49.9439,49.9439,49.8379,49.8668,6765.0
2021-11-18 11:50:00,51.79,51.79,51.74,51.74,2282.0,49.8957,49.8957,49.8475,49.8475,2282.0
2021-11-18 11:55:00,51.76,51.81,51.76,51.77,7333.0,49.8668,49.915,49.8668,49.8764,7333.0
2021-11-18 12:00:00,51.78,51.88,51.74,51.86,9517.0,49.8861,49.9824,49.8475,49.9632,9517.0
2021-11-18 12:05:00,51.87,51.88,51.82,51.82,2897.0,49.9728,49.9824,49.9246,49.9246,2897.0
2021-11-18 12:10:00,51.83,51.91,51.83,51.9,2999.0,49.9343,50.0113,49.9343,50.0017,2999.0
2021-11-18 12:15:00,51.9,51.98,51.9,51.94,5341.0,50.0017,50.0788,50.0017,50.0402,5341.0
2021-11-18 12:20:00,51.93,51.98,51.92,51.97,4735.0,50.0306,50.0788,50.021,50.0691,4735.0
2021-11-18 12:25:00,51.98,51.99,51.94,51.95,6217.0,50.0788,50.0884,50.0402,50.0499,6217.0
2021-11-18 12:30:00,51.97,51.98,51.94,51.94,2884.0,50.0691,50.0788,50.0402,50.0402,2884.0
2021-11-18 12:35:00,51.95,52.01,51.95,52.01,7778.0,50.0499,50.1077,50.0499,50.1077,7778.0
2021-11-18 12:40:00,52.0,52.02,51.95,51.97,7345.0,50.098,50.1173,50.0499,50.0691,7345.0
2021-11-18 12:45:00,51.96,52.0,51.91,51.92,5348.0,50.0595,50.098,50.0113,50.021,5348.0
2021-11-18 12:50:00,51.9,51.96,51.89,51.96,2265.0,50.0017,50.0595,49.9921,50.0595,2265.0
2021-11-18 12:55:00,51.96,51.97,51.91,51.94,2901.0,50.0595,50.0691,50.0113,50.0402,2901.0
2021-11-18 13:00:00,51.91,51.91,51.86,51.91,3170.0,50.0113,50.0113,49.9632,50.0113,3170.0
2021-11-18 13:05:00,51.91,52.01,51.89,51.97,7857.0,50.0113,50.1077,49.9921,50.0691,7857.0
2021-11-18 13:10:00,51.97,52.01,51.96,52.01,4752.0,50.0691,50.1077,50.0595,50.1077,4752.0
2021-11-18 13:15:00,51.99,52.03,51.99,52.01,4101.0,50.0884,50.1269,50.0884,50.1077,4101.0
2021-11-18 13:20:00,51.99,52.0,51.95,51.97,9023.0,50.0884,50.098,50.0499,50.0691,9023.0
2021-11-18 13:25:00,51.95,51.95,51.87,51.89,6227.0,50.0499,50.0499,49.9728,49.9921,6227.0
2021-11-18 13:30:00,51.89,51.89,51.77,51.78,5091.0,49.9921,49.9921,49.8764,49.8861,5091.0
2021-11-18 13:35:00,51.79,51.86,51.77,51.82,6103.0,49.8957,49.9632,49.8764,49.9246,6103.0
2021-11-18 13:40:00,51.8,51.81,51.75,51.78,8420.0,49.9053,49.915,49.8572,49.8861,8420.0
2021-11-18 13:45:00,51.79,51.87,51.78,51.85,4001.0,49.8957,49.9728,49.8861,49.9535,4001.0
2021-11-18 13:50:00,51.85,51.85,51.72,51.73,5595.0,49.9535,49.9535,49.8283,49.8379,5595.0
2021-11-18 13:55:00,51.75,51.77,51.73,51.76,2947.0,49.8572,49.8764,49.8379,49.8668,2947.0
2021-11-18 14:00:00,51.76,51.8,51.73,51.77,19604.0,49.8668,49.9053,49.8379,49.8764,19604.0
2021-11-18 14:05:00,51.79,51.84,51.79,51.8,10373.0,49.8957,49.9439,49.8957,49.9053,10373.0
2021-11-18 14:10:00,51.79,51.79,51.74,51.75,17447.0,49.8957,49.8957,49.8475,49.8572,17447.0
2021-11-18 14:15:00,51.75,51.77,51.73,51.76,3451.0,49.8572,49.8764,49.8379,49.8668,3451.0
2021-11-18 14:20:00,51.76,51.77,51.73,51.73,5793.0,49.8668,49.8764,49.8379,49.8379,5793.0
2021-11-18 14:25:00,51.73,51.75,51.68,51.7,6351.0,49.8379,49.8572,49.7897,49.809,6351.0
2021-11-18 14:30:00,51.71,51.71,51.62,51.65,5800.0,49.8186,49.8186,49.7319,49.7608,5800.0
2021-11-18 14:35:00,51.67,51.77,51.67,51.76,15100.0,49.7801,49.8764,49.7801,49.8668,15100.0
2021-11-18 14:40:00,51.75,51.79,51.72,51.73,7293.0,49.8572,49.8957,49.8283,49.8379,7293.0
2021-11-18 14:45:00,51.7,51.76,51.69,51.75,6857.0,49.809,49.8668,49.7994,49.8572,6857.0
2021-11-18 14:50:00,51.76,51.86,51.76,51.85,6222.0,49.8668,49.9632,49.8668,49.9535,6222.0
2021-11-18 14:55:00,51.85,51.85,51.76,51.77,12675.0,49.9535,49.9535,49.8668,49.8764,12675.0
2021-11-18 15:00:00,51.75,51.76,51.71,51.75,11377.0,49.8572,49.8668,49.8186,49.8572,11377.0
2021-11-18 15:05:00,51.76,51.78,51.72,51.75,11301.0,49.8668,49.8861,49.8283,49.8572,11301.0
2021-11-18 15:10:00,51.75,51.76,51.73,51.73,9105.0,49.8572,49.8668,49.8379,49.8379,9105.0
2021-11-18 15:15:00,51.73,51.73,51.63,51.71,10150.0,49.8379,49.8379,49.7416,49.8186,10150.0
2021-11-18 15:20:00,51.72,51.74,51.7,51.73,7442.0,49.8283,49.8475,49.809,49.8379,7442.0
2021-11-18 15:25:00,51.75,51.77,51.69,51.7,17744.0,49.8572,49.8764,49.7994,49.809,17744.0
2021-11-18 15:30:00,51.7,51.72,51.67,51.71,19189.0,49.809,49.8283,49.7801,49.8186,19189.0
2021-11-18 15:35:00,51.71,51.74,51.7,51.72,18869.0,49.8186,49.8475,49.809,49.8283,18869.0
2021-11-18 15:40:00,51.73,51.76,51.68,51.7,20765.0,49.8379,49.8668,49.7897,49.809,20765.0
2021-11-18 15:45:00,51.7,51.83,51.7,51.79,13072.0,49.809,49.9343,49.809,49.8957,13072.0
2021-11-18 15:50:00,51.79,51.79,51.73,51.75,43560.0,49.8957,49.8957,49.8379,49.8572,43560.0
2021-11-18 15:55:00,51.75,51.79,51.71,51.73,141456.0,49.8572,49.8957,49.8186,49.8379,141456.0
2021-11-19 09:30:00,51.9,52.34,51.86,52.22,123204.0,50.0017,50.4256,49.9632,50.31,123204.0
2021-11-19 09:35:00,52.27,52.27,52.03,52.24,100849.0,50.3582,50.3582,50.1269,50.3293,100849.0
2021-11-19 09:40:00,52.2,52.57,52.18,52.57,36501.0,50.2907,50.6472,50.2714,50.6472,36501.0
2021-11-19 09:45:00,52.56,52.64,52.49,52.58,44309.0,50.6375,50.7146,50.5701,50.6568,44309.0
2021-11-19 09:50:00,52.59,52.8,52.52,52.76,23384.0,50.6665,50.8688,50.599,50.8302,23384.0
2021-11-19 09:55:00,52.76,52.84,52.65,52.83,41670.0,50.8302,50.9073,50.7243,50.8977,41670.0
2021-11-19 10:00:00,52.87,52.92,52.74,52.77,67024.0,50.9362,50.9844,50.811,50.8399,67024.0
2021-11-19 10:05:00,52.77,52.79,52.57,52.66,18729.0,50.8399,50.8591,50.6472,50.7339,18729.0
2021-11-19 10:10:00,52.66,52.82,52.6,52.82,46207.0,50.7339,50.888,50.6761,50.888,46207.0
2021-11-19 10:15:00,52.89,52.97,52.83,52.97,13697.0,50.9555,51.0326,50.8977,51.0326,13697.0
2021-11-19 10:20:00,52.98,53.02,52.91,52.98,46670.0,51.0422,51.0807,50.9747,51.0422,46670.0
2021-11-19 10:25:00,52.98,53.02,52.82,52.92,24014.0,51.0422,51.0807,50.888,50.9844,24014.0
2021-11-19 10:30:00,52.97,52.99,52.85,52.86,33699.0,51.0326,51.0518,50.9169,50.9266,33699.0
2021-11-19 10:35:00,52.84,53.06,52.8,52.99,38950.0,50.9073,51.1193,50.8688,51.0518,38950.0
2021-11-19 10:40:00,53.0,53.04,52.95,52.96,15315.0,51.0615,51.1,51.0133,51.0229,15315.0
2021-11-19 10:45:00,52.98,53.2,52.96,53.2,28930.0,51.0422,51.2541,51.0229,51.2541,28930.0
2021-11-19 10:50:00,53.2,53.3,53.15,53.18,57328.0,51.2541,51.3505,51.206,51.2349,57328.0
2021-11-19 10:55:00,53.19,53.31,53.19,53.3,23111.0,51.2445,51.3601,51.2445,51.3505,23111.0
2021-11-19 11:00:00,53.29,53.5,53.28,53.36,50151.0,51.3408,51.5432,51.3312,51.4083,50151.0
2021-11-19 11:05:00,53.36,53.38,53.25,53.28,25888.0,51.4083,51.4276,51.3023,51.3312,25888.0
2021-11-19 11:10:00,53.28,53.28,53.1,53.16,18166.0,51.3312,51.3312,51.1578,51.2156,18166.0
2021-11-19 11:15:00,53.16,53.19,53.07,53.11,8248.0,51.2156,51.2445,51.1289,51.1674,8248.0
2021-11-19 11:20:00,53.11,53.12,52.98,52.98,12920.0,51.1674,51.1771,51.0422,51.0422,12920.0
2021-11-19 11:25:00,53.0,53.16,53.0,53.16,30024.0,51.0615,51.2156,51.0615,51.2156,30024.0
2021-11-19 11:30:00,53.15,53.27,53.09,53.23,17759.0,51.206,51.3216,51.1482,51.283,17759.0
2021-11-19 11:35:00,53.24,53.3,53.19,53.28,71508.0,51.2927,51.3505,51.2445,51.3312,71508.0
2021-11-19 11:40:00,53.29,53.37,53.27,53.35,36930.0,51.3408,51.4179,51.3216,51.3987,36930.0
2021-11-19 11:45:00,53.35,53.36,53.3,53.33,10029.0,51.3987,51.4083,51.3505,51.3794,10029.0
2021-11-19 11:50:00,53.29,53.36,53.24,53.26,12082.0,51.3408,51.4083,51.2927,51.3119,12082.0
2021-11-19 11:55:00,53.25,53.29,53.2,53.27,10226.0,51.3023,51.3408,51.2541,51.3216,10226.0
2021-11-19 12:00:00,53.27,53.27,53.14,53.16,44906.0,51.3216,51.3216,51.1963,51.2156,44906.0
2021-11-19 12:05:00,53.16,53.3,53.13,53.3,83720.0,51.2156,51.3505,51.1867,51.3505,83720.0
2021-11-19 12:10:00,53.31,53.44,53.29,53.44,15295.0,51.3601,51.4854,51.3408,51.4854,15295.0
2021-11-19 12:15:00,53.42,53.45,53.39,53.44,13930.0,51.4661,51.495,51.4372,51.4854,13930.0
2021-11-19 12:20:00,53.44,53.55,53.43,53.52,49928.0,51.4854,51.5913,51.4757,51.5624,49928.0
2021-11-19 12:25:00,53.52,53.58,53.47,53.58,10621.0,51.5624,51.6202,51.5143,51.6202,10621.0
2021-11-19 12:30:00,53.57,53.62,53.54,53.58,15110.0,51.6106,51.6588,51.5817,51.6202,15110.0
2021-11-19 12:35:00,53.58,53.71,53.57,53.7,26294.0,51.6202,51.7455,51.6106,51.7359,26294.0
2021-11-19 12:40:00,53.69,53.7,53.6,53.66,16974.0,51.7262,51.7359,51.6395,51.6973,16974.0
2021-11-19 12:45:00,53.66,53.69,53.53,53.61,49470.0,51.6973,51.7262,51.5721,51.6491,49470.0
2021-11-19 12:50:00,53.6,53.64,53.57,53.63,58611.0,51.6395,51.678,51.6106,51.6684,58611.0
2021-11-19 12:55:00,53.58,53.65,53.54,53.58,39703.0,51.6202,51.6877,51.5817,51.6202,39703.0
2021-11-19 13:00:00,53.59,53.65,53.52,53.57,62148.0,51.6299,51.6877,51.5624,51.6106,62148.0
2021-11-19 13:05:00,53.57,53.61,53.52,53.61,21753.0,51.6106,51.6491,51.5624,51.6491,21753.0
2021-11-19 13:10:00,53.6,53.64,53.49,53.5,30811.0,51.6395,51.678,51.5335,51.5432,30811.0
2021-11-19 13:15:00,53.49,53.49,53.27,53.32,26341.0,51.5335,51.5335,51.3216,51.3698,26341.0
2021-11-19 13:20:00,53.32,53.39,53.28,53.33,21144.0,51.3698,51.4372,51.3312,51.3794,21144.0
2021-11-19 13:25:00,53.33,53.38,53.3,53.33,31252.0,51.3794,51.4276,51.3505,51.3794,31252.0
2021-11-19 13:30:00,53.31,53.35,53.24,53.27,26640.0,51.3601,51.3987,51.2927,51.3216,26640.0
2021-11-19 13:35:00,53.27,53.27,53.05,53.07,23992.0,51.3216,51.3216,51.1096,51.1289,23992.0
2021-11-19 13:40:00,53.1,53.1,52.96,52.99,56280.0,51.1578,51.1578,51.0229,51.0518,56280.0
2021-11-19 13:45:00,52.98,53.01,52.96,52.97,34357.0,51.0422,51.0711,51.0229,51.0326,34357.0
2021-11-19 13:50:00,52.97,53.01,52.96,53.0,30256.0,51.0326,51.0711,51.0229,51.0615,30256.0
2021-11-19 13:55:00,52.99,53.0,52.94,52.98,8362.0,51.0518,51.0615,51.0037,51.0422,8362.0
2021-11-19 14:00:00,52.98,53.0,52.91,52.91,9947.0,51.0422,51.0615,50.9747,50.9747,9947.0
2021-11-19 14:05:00,52.93,52.95,52.88,52.9,9409.0,50.994,51.0133,50.9458,50.9651,9409.0
2021-11-19 14:10:00,52.9,52.95,52.89,52.95,9006.0,50.9651,51.0133,50.9555,51.0133,9006.0
2021-11-19 14:15:00,52.96,52.97,52.93,52.95,13935.0,51.0229,51.0326,50.994,51.0133,13935.0
2021-11-19 14:20:00,52.96,53.01,52.9,52.97,51645.0,51.0229,51.0711,50.9651,51.0326,51645.0
2021-11-19 14:25:00,52.97,52.98,52.89,52.91,11424.0,51.0326,51.0422,50.9555,50.9747,11424.0
2021-11-19 14:30:00,52.9,52.92,52.84,52.87,13732.0,50.9651,50.9844,50.9073,50.9362,13732.0
2021-11-19 14:35:00,52.85,52.88,52.83,52.83,15385.0,50.9169,50.9458,50.8977,50.8977,15385.0
2021-11-19 14:40:00,52.84,52.84,52.67,52.75,27601.0,50.9073,50.9073,50.7435,50.8206,27601.0
2021-11-19 14:45:00,52.75,52.75,52.63,52.69,16953.0,50.8206,50.8206,50.705,50.7628,16953.0
2021-11-19 14:50:00,52.69,52.73,52.65,52.67,33723.0,50.7628,50.8013,50.7243,50.7435,33723.0
2021-11-19 14:55:00,52.68,52.7,52.64,52.65,16868.0,50.7532,50.7724,50.7146,50.7243,16868.0
2021-11-19 15:00:00,52.65,52.69,52.57,52.59,44848.0,50.7243,50.7628,50.6472,50.6665,44848.0
2021-11-19 15:05:00,52.59,52.62,52.55,52.61,37468.0,50.6665,50.6954,50.6279,50.6857,37468.0
2021-11-19 15:10:00,52.61,52.61,52.42,52.44,32351.0,50.6857,50.6857,50.5027,50.5219,32351.0
2021-11-19 15:15:00,52.43,52.5,52.39,52.47,22241.0,50.5123,50.5797,50.4738,50.5508,22241.0
2021-11-19 15:20:00,52.45,52.55,52.42,52.53,18255.0,50.5316,50.6279,50.5027,50.6086,18255.0
2021-11-19 15:25:00,52.54,52.61,52.53,52.59,54191.0,50.6183,50.6857,50.6086,50.6665,54191.0
2021-11-19 15:30:00,52.59,52.61,52.49,52.59,16447.0,50.6665,50.6857,50.5701,50.6665,16447.0
2021-11-19 15:35:00,52.59,52.61,52.48,52.51,26991.0,50.6665,50.6857,50.5605,50.5894,26991.0
2021-11-19 15:40:00,52.51,52.58,52.5,52.5,33335.0,50.5894,50.6568,50.5797,50.5797,33335.0
2021-11-19 15:45:00,52.51,52.53,52.39,52.41,44088.0,50.5894,50.6086,50.4738,50.493,44088.0
2021-11-19 15:50:00,52.42,52.42,52.36,52.37,73560.0,50.5027,50.5027,50.4449,50.4545,73560.0
2021-11-19 15:55:00,52.37,52.38,52.23,52.25,218933.0,50.4545,50.4641,50.3196,50.3389,218933.0
2021-11-22 09:30:00,52.54,52.78,52.1,52.13,44014.0,50.6183,50.8495,50.1944,50.2233,44014.0
2021-11-22 09:35:00,52.22,52.29,51.84,51.86,66196.0,50.31,50.3774,49.9439,49.9632,66196.0
2021-11-22 09:40:00,51.89,52.19,51.67,52.19,26971.0,49.9921,50.2811,49.7801,50.2811,26971.0
2021-11-22 09:45:00,52.19,52.4,52.16,52.4,12907.0,50.2811,50.4834,50.2522,50.4834,12907.0
2021-11-22 09:50:00,52.39,52.57,52.38,52.57,15087.0,50.4738,50.6472,50.4641,50.6472,15087.0
2021-11-22 09:55:00,52.52,52.58,52.39,52.58,10626.0,50.599,50.6568,50.4738,50.6568,10626.0
2021-11-22 10:00:00,52.61,52.67,52.57,52.63,10908.0,50.6857,50.7435,50.6472,50.705,10908.0
2021-11-22 10:05:00,52.65,52.65,52.45,52.58,15236.0,50.7243,50.7243,50.5316,50.6568,15236.0
2021-11-22 10:10:00,52.57,52.65,52.29,52.3,9644.0,50.6472,50.7243,50.3774,50.3871,9644.0
2021-11-22 10:15:00,52.32,52.37,52.23,52.23,7629.0,50.4063,50.4545,50.3196,50.3196,7629.0
2021-11-22 10:20:00,52.23,52.36,52.21,52.28,13078.0,50.3196,50.4449,50.3004,50.3678,13078.0
2021-11-22 10:25:00,52.28,52.38,52.25,52.32,11777.0,50.3678,50.4641,50.3389,50.4063,11777.0
2021-11-22 10:30:00,52.29,52.43,52.29,52.37,14903.0,50.3774,50.5123,50.3774,50.4545,14903.0
2021-11-22 10:35:00,52.35,52.41,52.28,52.37,11501.0,50.4352,50.493,50.3678,50.4545,11501.0
2021-11-22 10:40:00,52.35,52.48,52.33,52.47,8063.0,50.4352,50.5605,50.416,50.5508,8063.0
2021-11-22 10:45:00,52.46,52.46,52.29,52.36,19511.0,50.5412,50.5412,50.3774,50.4449,19511.0
2021-11-22 10:50:00,52.33,52.44,52.3,52.37,9371.0,50.416,50.5219,50.3871,50.4545,9371.0
2021-11-22 10:55:00,52.35,52.35,52.23,52.34,8181.0,50.4352,50.4352,50.3196,50.4256,8181.0
2021-11-22 11:00:00,52.34,52.37,52.22,52.36,6846.0,50.4256,50.4545,50.31,50.4449,6846.0
2021-11-22 11:05:00,52.38,52.4,52.25,52.25,9234.0,50.4641,50.4834,50.3389,50.3389,9234.0
2021-11-22 11:10:00,52.28,52.44,52.26,52.44,10514.0,50.3678,50.5219,50.3485,50.5219,10514.0
2021-11-22 11:15:00,52.41,52.46,52.4,52.43,7724.0,50.493,50.5412,50.4834,50.5123,7724.0
2021-11-22 11:20:00,52.46,52.6,52.46,52.56,8267.0,50.5412,50.6761,50.5412,50.6375,8267.0
2021-11-22 11:25:00,52.54,52.68,52.49,52.66,18031.0,50.6183,50.7532,50.5701,50.7339,18031.0
2021-11-22 11:30:00,52.69,52.69,52.53,52.57,10870.0,50.7628,50.7628,50.6086,50.6472,10870.0
2021-11-22 11:35:00,52.57,52.76,52.55,52.71,7872.0,50.6472,50.8302,50.6279,50.7821,7872.0
2021-11-22 11:40:00,52.75,52.81,52.6,52.69,14908.0,50.8206,50.8784,50.6761,50.7628,14908.0
2021-11-22 11:45:00,52.7,52.72,52.58,52.64,4979.0,50.7724,50.7917,50.6568,50.7146,4979.0
2021-11-22 11:50:00,52.63,52.63,52.48,52.5,13736.0,50.705,50.705,50.5605,50.5797,13736.0
2021-11-22 11:55:00,52.48,52.49,52.31,52.35,16820.0,50.5605,50.5701,50.3967,50.4352,16820.0
2021-11-22 12:00:00,52.35,52.43,52.23,52.31,12363.0,50.4352,50.5123,50.3196,50.3967,12363.0
2021-11-22 12:05:00,52.29,52.39,52.28,52.29,23596.0,50.3774,50.4738,50.3678,50.3774,23596.0
2021-11-22 12:10:00,52.29,52.3,52.18,52.18,6786.0,50.3774,50.3871,50.2714,50.2714,6786.0
2021-11-22 12:15:00,52.15,52.22,52.04,52.08,6914.0,50.2425,50.31,50.1366,50.1751,6914.0
2021-11-22 12:20:00,52.1,52.18,52.02,52.03,8496.0,50.1944,50.2714,50.1173,50.1269,8496.0
2021-11-22 12:25:00,52.05,52.16,52.05,52.06,6071.0,50.1462,50.2522,50.1462,50.1558,6071.0
2021-11-22 12:30:00,52.08,52.14,52.07,52.11,4196.0,50.1751,50.2329,50.1655,50.204,4196.0
2021-11-22 12:35:00,52.11,52.25,52.11,52.25,4485.0,50.204,50.3389,50.204,50.3389,4485.0
2021-11-22 12:40:00,52.25,52.27,52.13,52.14,5103.0,50.3389,50.3582,50.2233,50.2329,5103.0
2021-11-22 12:45:00,52.12,52.19,52.1,52.1,4135.0,50.2136,50.2811,50.1944,50.1944,4135.0
2021-11-22 12:50:00,52.11,52.11,51.98,51.99,7026.0,50.204,50.204,50.0788,50.0884,7026.0
2021-11-22 12:55:00,51.98,52.03,51.94,51.95,4634.0,50.0788,50.1269,50.0402,50.0499,4634.0
2021-11-22 13:00:00,51.96,52.01,51.87,51.99,14867.0,50.0595,50.1077,49.9728,50.0884,14867.0
2021-11-22 13:05:00,51.98,51.99,51.84,51.84,2800.0,50.0788,50.0884,49.9439,49.9439,2800.0
2021-11-22 13:10:00,51.86,51.95,51.86,51.95,6539.0,49.9632,50.0499,49.9632,50.0499,6539.0
2021-11-22 13:15:00,51.96,52.04,51.96,52.03,7802.0,50.0595,50.1366,50.0595,50.1269,7802.0
2021-11-22 13:20:00,52.03,52.1,52.03,52.09,2889.0,50.1269,50.1944,50.1269,50.1847,2889.0
2021-11-22 13:25:00,52.08,52.15,52.05,52.15,12152.0,50.1751,50.2425,50.1462,50.2425,12152.0
2021-11-22 13:30:00,52.15,52.22,52.15,52.15,5395.0,50.2425,50.31,50.2425,50.2425,5395.0
2021-11-22 13:35:00,52.13,52.16,52.1,52.12,7167.0,50.2233,50.2522,50.1944,50.2136,7167.0
2021-11-22 13:40:00,52.12,52.16,52.07,52.15,9195.0,50.2136,50.2522,50.1655,50.2425,9195.0
2021-11-22 13:45:00,52.13,52.21,52.12,52.15,6986.0,50.2233,50.3004,50.2136,50.2425,6986.0
2021-11-22 13:50:00,52.14,52.15,52.07,52.07,2219.0,50.2329,50.2425,50.1655,50.1655,2219.0
2021-11-22 13:55:00,52.08,52.2,52.07,52.17,7860.0,50.1751,50.2907,50.1655,50.2618,7860.0
2021-11-22 14:00:00,52.15,52.24,52.12,52.23,4910.0,50.2425,50.3293,50.2136,50.3196,4910.0
2021-11-22 14:05:00,52.22,52.24,52.13,52.21,4931.0,50.31,50.3293,50.2233,50.3004,4931.0
2021-11-22 14:10:00,52.2,52.23,52.18,52.22,4478.0,50.2907,50.3196,50.2714,50.31,4478.0
2021-11-22 14:15:00,52.23,52.25,52.17,52.17,3662.0,50.3196,50.3389,50.2618,50.2618,3662.0
2021-11-22 14:20:00,52.18,52.21,52.12,52.21,7932.0,50.2714,50.3004,50.2136,50.3004,7932.0
2021-11-22 14:25:00,52.21,52.33,52.21,52.31,16125.0,50.3004,50.416,50.3004,50.3967,16125.0
2021-11-22 14:30:00,52.33,52.45,52.33,52.43,8974.0,50.416,50.5316,50.416,50.5123,8974.0
2021-11-22 14:35:00,52.44,52.63,52.44,52.55,42964.0,50.5219,50.705,50.5219,50.6279,42964.0
2021-11-22 14:40:00,52.56,52.56,52.48,52.52,10976.0,50.6375,50.6375,50.5605,50.599,10976.0
2021-11-22 14:45:00,52.52,52.63,52.52,52.61,16987.0,50.599,50.705,50.599,50.6857,16987.0
2021-11-22 14:50:00,52.64,52.79,52.64,52.75,11957.0,50.7146,50.8591,50.7146,50.8206,11957.0
2021-11-22 14:55:00,52.77,52.86,52.75,52.8,18691.0,50.8399,50.9266,50.8206,50.8688,18691.0
2021-11-22 15:00:00,52.8,52.9,52.8,52.8,21007.0,50.8688,50.9651,50.8688,50.8688,21007.0
2021-11-22 15:05:00,52.8,52.85,52.74,52.85,28055.0,50.8688,50.9169,50.811,50.9169,28055.0
2021-11-22 15:10:00,52.85,52.93,52.82,52.86,51517.0,50.9169,50.994,50.888,50.9266,51517.0
2021-11-22 15:15:00,52.85,52.91,52.72,52.72,21818.0,50.9169,50.9747,50.7917,50.7917,21818.0
2021-11-22 15:20:00,52.72,52.81,52.7,52.81,20507.0,50.7917,50.8784,50.7724,50.8784,20507.0
2021-11-22 15:25:00,52.81,52.84,52.72,52.73,19345.0,50.8784,50.9073,50.7917,50.8013,19345.0
2021-11-22 15:30:00,52.73,52.76,52.69,52.74,24883.0,50.8013,50.8302,50.7628,50.811,24883.0
2021-11-22 15:35:00,52.75,52.84,52.75,52.77,23792.0,50.8206,50.9073,50.8206,50.8399,23792.0
2021-11-22 15:40:00,52.77,52.79,52.65,52.67,27802.0,50.8399,50.8591,50.7243,50.7435,27802.0
2021-11-22 15:45:00,52.66,52.76,52.62,52.64,44610.0,50.7339,50.8302,50.6954,50.7146,44610.0
2021-11-22 15:50:00,52.64,52.64,52.43,52.45,68279.0,50.7146,50.7146,50.5123,50.5316,68279.0
2021-11-22 15:55:00,52.45,52.53,52.42,52.42,197553.0,50.5316,50.6086,50.5027,50.5027,197553.0
2021-11-23 09:30:00,52.26,52.26,51.86,52.19,26204.0,50.3485,50.3485,49.9632,50.2811,26204.0
2021-11-23 09:35:00,52.1,52.24,51.99,52.24,8947.0,50.1944,50.3293,50.0884,50.3293,8947.0
2021-11-23 09:40:00,52.24,52.49,52.24,52.43,6882.0,50.3293,50.5701,50.3293,50.5123,6882.0
2021-11-23 09:45:00,52.43,52.53,52.34,52.41,5482.0,50.5123,50.6086,50.4256,50.493,5482.0
2021-11-23 09:50:00,52.42,52.5,52.37,52.48,3088.0,50.5027,50.5797,50.4545,50.5605,3088.0
2021-11-23 09:55:00,52.53,52.56,52.41,52.41,5031.0,50.6086,50.6375,50.493,50.493,5031.0
2021-11-23 10:00:00,52.45,52.45,52.35,52.39,8632.0,50.5316,50.5316,50.4352,50.4738,8632.0
2021-11-23 10:05:00,52.38,52.46,52.1,52.1,22368.0,50.4641,50.5412,50.1944,50.1944,22368.0
2021-11-23 10:10:00,52.12,52.18,52.04,52.12,5827.0,50.2136,50.2714,50.1366,50.2136,5827.0
2021-11-23 10:15:00,52.16,52.25,52.16,52.23,3658.0,50.2522,50.3389,50.2522,50.3196,3658.0
2021-11-23 10:20:00,52.23,52.24,51.97,51.97,9965.0,50.3196,50.3293,50.0691,50.0691,9965.0
2021-11-23 10:25:00,52.0,52.0,51.92,51.93,3119.0,50.098,50.098,50.021,50.0306,3119.0
2021-11-23 10:30:00,51.9,52.09,51.89,52.02,8972.0,50.0017,50.1847,49.9921,50.1173,8972.0
2021-11-23 10:35:00,51.99,52.08,51.99,52.07,7078.0,50.0884,50.1751,50.0884,50.1655,7078.0
2021-11-23 10:40:00,52.07,52.23,52.06,52.23,9358.0,50.1655,50.3196,50.1558,50.3196,9358.0
2021-11-23 10:45:00,52.25,52.4,52.22,52.35,15206.0,50.3389,50.4834,50.31,50.4352,15206.0
2021-11-23 10:50:00,52.37,52.4,52.26,52.4,18910.0,50.4545,50.4834,50.3485,50.4834,18910.0
2021-11-23 10:55:00,52.39,52.46,52.34,52.37,16671.0,50.4738,50.5412,50.4256,50.4545,16671.0
2021-11-23 11:00:00,52.36,52.42,52.08,52.19,21315.0,50.4449,50.5027,50.1751,50.2811,21315.0
2021-11-23 11:05:00,52.21,52.3,52.18,52.3,15963.0,50.3004,50.3871,50.2714,50.3871,15963.0
2021-11-23 11:10:00,52.29,52.39,52.2,52.23,10779.0,50.3774,50.4738,50.2907,50.3196,10779.0
2021-11-23 11:15:00,52.26,52.36,52.2,52.21,10336.0,50.3485,50.4449,50.2907,50.3004,10336.0
2021-11-23 11:20:00,52.23,52.26,52.14,52.16,14126.0,50.3196,50.3485,50.2329,50.2522,14126.0
2021-11-23 11:25:00,52.18,52.27,52.14,52.15,13401.0,50.2714,50.3582,50.2329,50.2425,13401.0
2021-11-23 11:30:00,52.15,52.25,52.07,52.07,9214.0,50.2425,50.3389,50.1655,50.1655,9214.0
2021-11-23 11:35:00,52.09,52.17,51.99,52.16,8460.0,50.1847,50.2618,50.0884,50.2522,8460.0
2021-11-23 11:40:00,52.19,52.24,52.15,52.2,4073.0,50.2811,50.3293,50.2425,50.2907,4073.0
2021-11-23 11:45:00,52.24,52.37,52.24,52.35,7032.0,50.3293,50.4545,50.3293,50.4352,7032.0
2021-11-23 11:50:00,52.37,52.37,52.24,52.25,8407.0,50.4545,50.4545,50.3293,50.3389,8407.0
2021-11-23 11:55:00,52.22,52.29,52.2,52.28,5286.0,50.31,50.3774,50.2907,50.3678,5286.0
2021-11-23 12:00:00,52.26,52.31,52.19,52.19,7147.0,50.3485,50.3967,50.2811,50.2811,7147.0
2021-11-23 12:05:00,52.19,52.26,52.17,52.26,6570.0,50.2811,50.3485,50.2618,50.3485,6570.0
2021-11-23 12:10:00,52.26,52.32,52.26,52.26,8434.0,50.3485,50.4063,50.3485,50.3485,8434.0
2021-11-23 12:15:00,52.28,52.38,52.28,52.37,5569.0,50.3678,50.4641,50.3678,50.4545,5569.0
2021-11-23 12:20:00,52.36,52.52,52.34,52.52,3415.0,50.4449,50.599,50.4256,50.599,3415.0
2021-11-23 12:25:00,52.54,52.64,52.52,52.53,11488.0,50.6183,50.7146,50.599,50.6086,11488.0
2021-11-23 12:30:00,52.54,52.55,52.45,52.46,5823.0,50.6183,50.6279,50.5316,50.5412,5823.0
2021-11-23 12:35:00,52.42,52.47,52.41,52.46,2609.0,50.5027,50.5508,50.493,50.5412,2609.0
2021-11-23 12:40:00,52.45,52.47,52.38,52.4,5381.0,50.5316,50.5508,50.4641,50.4834,5381.0
2021-11-23 12:45:00,52.38,52.56,52.38,52.56,3714.0,50.4641,50.6375,50.4641,50.6375,3714.0
2021-11-23 12:50:00,52.53,52.57,52.49,52.49,5902.0,50.6086,50.6472,50.5701,50.5701,5902.0
2021-11-23 12:55:00,52.48,52.55,52.48,52.52,2714.0,50.5605,50.6279,50.5605,50.599,2714.0
2021-11-23 13:00:00,52.54,52.63,52.54,52.57,6713.0,50.6183,50.705,50.6183,50.6472,6713.0
2021-11-23 13:05:00,52.56,52.58,52.54,52.57,3768.0,50.6375,50.6568,50.6183,50.6472,3768.0
2021-11-23 13:10:00,52.54,52.65,52.53,52.63,11663.0,50.6183,50.7243,50.6086,50.705,11663.0
2021-11-23 13:15:00,52.65,52.65,52.48,52.52,18766.0,50.7243,50.7243,50.5605,50.599,18766.0
2021-11-23 13:20:00,52.52,52.61,52.51,52.58,9560.0,50.599,50.6857,50.5894,50.6568,9560.0
2021-11-23 13:25:00,52.6,52.61,52.52,52.54,16408.0,50.6761,50.6857,50.599,50.6183,16408.0
2021-11-23 13:30:00,52.55,52.6,52.54,52.6,14145.0,50.6279,50.6761,50.6183,50.6761,14145.0
2021-11-23 13:35:00,52.58,52.61,52.47,52.48,13988.0,50.6568,50.6857,50.5508,50.5605,13988.0
2021-11-23 13:40:00,52.47,52.47,52.39,52.41,5305.0,50.5508,50.5508,50.4738,50.493,5305.0
2021-11-23 13:45:00,52.4,52.49,52.39,52.47,11460.0,50.4834,50.5701,50.4738,50.5508,11460.0
2021-11-23 13:50:00,52.47,52.6,52.45,52.58,10115.0,50.5508,50.6761,50.5316,50.6568,10115.0
2021-11-23 13:55:00,52.61,52.64,52.48,52.51,8684.0,50.6857,50.7146,50.5605,50.5894,8684.0
2021-11-23 14:00:00,52.53,52.56,52.44,52.5,10490.0,50.6086,50.6375,50.5219,50.5797,10490.0
2021-11-23 14:05:00,52.48,52.55,52.47,52.5,6407.0,50.5605,50.6279,50.5508,50.5797,6407.0
2021-11-23 14:10:00,52.5,52.66,52.5,52.6,8080.0,50.5797,50.7339,50.5797,50.6761,8080.0
2021-11-23 14:15:00,52.62,52.64,52.41,52.43,7874.0,50.6954,50.7146,50.493,50.5123,7874.0
2021-11-23 14:20:00,52.44,52.53,52.43,52.52,13704.0,50.5219,50.6086,50.5123,50.599,13704.0
2021-11-23 14:25:00,52.53,52.65,52.52,52.62,6696.0,50.6086,50.7243,50.599,50.6954,6696.0
2021-11-23 14:30:00,52.62,52.69,52.55,52.6,13100.0,50.6954,50.7628,50.6279,50.6761,13100.0
2021-11-23 14:35:00,52.6,52.84,52.6,52.77,13114.0,50.6761,50.9073,50.6761,50.8399,13114.0
2021-11-23 14:40:00,52.79,52.82,52.74,52.82,13156.0,50.8591,50.888,50.811,50.888,13156.0
2021-11-23 14:45:00,52.83,52.96,52.81,52.96,7697.0,50.8977,51.0229,50.8784,51.0229,7697.0
2021-11-23 14:50:00,52.94,52.96,52.82,52.89,14511.0,51.0037,51.0229,50.888,50.9555,14511.0
2021-11-23 14:55:00,52.84,52.89,52.79,52.89,9709.0,50.9073,50.9555,50.8591,50.9555,9709.0
2021-11-23 15:00:00,52.89,52.89,52.79,52.84,13501.0,50.9555,50.9555,50.8591,50.9073,13501.0
2021-11-23 15:05:00,52.85,52.97,52.85,52.9,7062.0,50.9169,51.0326,50.9169,50.9651,7062.0
2021-11-23 15:10:00,52.89,52.92,52.87,52.89,4868.0,50.9555,50.9844,50.9362,50.9555,4868.0
2021-11-23 15:15:00,52.91,52.91,52.81,52.81,8052.0,50.9747,50.9747,50.8784,50.8784,8052.0
2021-11-23 15:20:00,52.8,52.89,52.73,52.88,11505.0,50.8688,50.9555,50.8013,50.9458,11505.0
2021-11-23 15:25:00,52.93,52.94,52.82,52.82,11364.0,50.994,51.0037,50.888,50.888,11364.0
2021-11-23 15:30:00,52.81,52.96,52.8,52.88,12236.0,50.8784,51.0229,50.8688,50.9458,12236.0
2021-11-23 15:35:00,52.87,53.0,52.85,52.91,21627.0,50.9362,51.0615,50.9169,50.9747,21627.0
2021-11-23 15:40:00,52.93,53.03,52.91,53.01,16776.0,50.994,51.0904,50.9747,51.0711,16776.0
2021-11-23 15:45:00,53.01,53.03,52.94,52.95,19792.0,51.0711,51.0904,51.0037,51.0133,19792.0
2021-11-23 15:50:00,52.95,53.02,52.94,52.97,26656.0,51.0133,51.0807,51.0037,51.0326,26656.0
2021-11-23 15:55:00,52.97,52.99,52.89,52.9,98575.0,51.0326,51.0518,50.9555,50.9651,98575.0
2021-11-24 09:30:00,52.85,53.25,52.3,53.25,36687.0,50.9169,51.3023,50.3871,51.3023,36687.0
2021-11-24 09:35:00,53.14,53.21,52.97,52.99,11304.0,51.1963,51.2638,51.0326,51.0518,11304.0
2021-11-24 09:40:00,52.91,52.97,52.78,52.93,13077.0,50.9747,51.0326,50.8495,50.994,13077.0
2021-11-24 09:45:00,52.87,53.03,52.86,52.92,9320.0,50.9362,51.0904,50.9266,50.9844,9320.0
2021-11-24 09:50:00,52.9,52.93,52.75,52.77,8582.0,50.9651,50.994,50.8206,50.8399,8582.0
2021-11-24 09:55:00,52.74,52.92,52.72,52.86,8899.0,50.811,50.9844,50.7917,50.9266,8899.0
2021-11-24 10:00:00,52.85,52.89,52.7,52.86,18379.0,50.9169,50.9555,50.7724,50.9266,18379.0
2021-11-24 10:05:00,52.86,52.86,52.64,52.65,14526.0,50.9266,50.9266,50.7146,50.7243,14526.0
2021-11-24 10:10:00,52.72,52.77,52.67,52.75,16851.0,50.7917,50.8399,50.7435,50.8206,16851.0
2021-11-24 10:15:00,52.74,52.87,52.72,52.87,14323.0,50.811,50.9362,50.7917,50.9362,14323.0
2021-11-24 10:20:00,52.88,52.91,52.76,52.84,8389.0,50.9458,50.9747,50.8302,50.9073,8389.0
2021-11-24 10:25:00,52.83,52.9,52.7,52.81,22688.0,50.8977,50.9651,50.7724,50.8784,22688.0
2021-11-24 10:30:00,52.78,52.9,52.71,52.84,6061.0,50.8495,50.9651,50.7821,50.9073,6061.0
2021-11-24 10:35:00,52.86,52.89,52.8,52.82,7386.0,50.9266,50.9555,50.8688,50.888,7386.0
2021-11-24 10:40:00,52.87,52.87,52.59,52.59,9495.0,50.9362,50.9362,50.6665,50.6665,9495.0
2021-11-24 10:45:00,52.62,52.73,52.54,52.73,8026.0,50.6954,50.8013,50.6183,50.8013,8026.0
2021-11-24 10:50:00,52.75,52.8,52.65,52.66,7115.0,50.8206,50.8688,50.7243,50.7339,7115.0
2021-11-24 10:55:00,52.65,52.67,52.6,52.63,7001.0,50.7243,50.7435,50.6761,50.705,7001.0
2021-11-24 11:00:00,52.64,52.7,52.61,52.67,12246.0,50.7146,50.7724,50.6857,50.7435,12246.0
2021-11-24 11:05:00,52.67,52.89,52.65,52.87,15903.0,50.7435,50.9555,50.7243,50.9362,15903.0
2021-11-24 11:10:00,52.87,52.93,52.84,52.92,12128.0,50.9362,50.994,50.9073,50.9844,12128.0
2021-11-24 11:15:00,52.91,52.94,52.82,52.83,10615.0,50.9747,51.0037,50.888,50.8977,10615.0
2021-11-24 11:20:00,52.87,52.87,52.73,52.75,4788.0,50.9362,50.9362,50.8013,50.8206,4788.0
2021-11-24 11:25:00,52.71,52.86,52.66,52.78,9927.0,50.7821,50.9266,50.7339,50.8495,9927.0
2021-11-24 11:30:00,52.78,52.81,52.72,52.78,7404.0,50.8495,50.8784,50.7917,50.8495,7404.0
2021-11-24 11:35:00,52.77,52.84,52.72,52.81,17539.0,50.8399,50.9073,50.7917,50.8784,17539.0
2021-11-24 11:40:00,52.81,52.87,52.78,52.87,4210.0,50.8784,50.9362,50.8495,50.9362,4210.0
2021-11-24 11:45:00,52.88,52.89,52.85,52.85,5662.0,50.9458,50.9555,50.9169,50.9169,5662.0
2021-11-24 11:50:00,52.85,52.86,52.81,52.81,5049.0,50.9169,50.9266,50.8784,50.8784,5049.0
2021-11-24 11:55:00,52.81,52.81,52.7,52.71,4646.0,50.8784,50.8784,50.7724,50.7821,4646.0
2021-11-24 12:00:00,52.68,52.68,52.6,52.66,3862.0,50.7532,50.7532,50.6761,50.7339,3862.0
2021-11-24 12:05:00,52.66,52.74,52.65,52.69,4888.0,50.7339,50.811,50.7243,50.7628,4888.0
2021-11-24 12:10:00,52.71,52.78,52.71,52.77,2687.0,50.7821,50.8495,50.7821,50.8399,2687.0
2021-11-24 12:15:00,52.75,52.75,52.67,52.67,5335.0,50.8206,50.8206,50.7435,50.7435,5335.0
2021-11-24 12:20:00,52.63,52.73,52.63,52.71,17400.0,50.705,50.8013,50.705,50.7821,17400.0
2021-11-24 12:25:00,52.7,52.71,52.66,52.71,5999.0,50.7724,50.7821,50.7339,50.7821,5999.0
2021-11-24 12:30:00,52.72,52.75,52.71,52.74,6345.0,50.7917,50.8206,50.7821,50.811,6345.0
2021-11-24 12:35:00,52.75,52.78,52.74,52.75,4553.0,50.8206,50.8495,50.811,50.8206,4553.0
2021-11-24 12:40:00,52.74,52.76,52.73,52.75,3206.0,50.811,50.8302,50.8013,50.8206,3206.0
2021-11-24 12:45:00,52.76,52.79,52.73,52.79,5493.0,50.8302,50.8591,50.8013,50.8591,5493.0
2021-11-24 12:50:00,52.78,52.8,52.77,52.78,4600.0,50.8495,50.8688,50.8399,50.8495,4600.0
2021-11-24 12:55:00,52.77,52.83,52.77,52.82,5788.0,50.8399,50.8977,50.8399,50.888,5788.0
2021-11-24 13:00:00,52.82,52.85,52.78,52.82,7571.0,50.888,50.9169,50.8495,50.888,7571.0
2021-11-24 13:05:00,52.82,52.82,52.75,52.8,5915.0,50.888,50.888,50.8206,50.8688,5915.0
2021-11-24 13:10:00,52.79,52.86,52.79,52.86,4398.0,50.8591,50.9266,50.8591,50.9266,4398.0
2021-11-24 13:15:00,52.86,52.86,52.77,52.78,4801.0,50.9266,50.9266,50.8399,50.8495,4801.0
2021-11-24 13:20:00,52.78,52.87,52.78,52.87,3579.0,50.8495,50.9362,50.8495,50.9362,3579.0
2021-11-24 13:25:00,52.85,52.88,52.83,52.85,2906.0,50.9169,50.9458,50.8977,50.9169,2906.0
2021-11-24 13:30:00,52.85,52.97,52.85,52.93,6180.0,50.9169,51.0326,50.9169,50.994,6180.0
2021-11-24 13:35:00,52.93,52.95,52.85,52.87,3089.0,50.994,51.0133,50.9169,50.9362,3089.0
2021-11-24 13:40:00,52.86,52.92,52.84,52.92,3348.0,50.9266,50.9844,50.9073,50.9844,3348.0
2021-11-24 13:45:00,52.91,52.94,52.89,52.91,4480.0,50.9747,51.0037,50.9555,50.9747,4480.0
2021-11-24 13:50:00,52.91,52.91,52.87,52.88,4015.0,50.9747,50.9747,50.9362,50.9458,4015.0
2021-11-24 13:55:00,52.88,52.88,52.78,52.78,4369.0,50.9458,50.9458,50.8495,50.8495,4369.0
2021-11-24 14:00:00,52.78,52.83,52.74,52.76,8591.0,50.8495,50.8977,50.811,50.8302,8591.0
2021-11-24 14:05:00,52.77,52.82,52.7,52.73,4701.0,50.8399,50.888,50.7724,50.8013,4701.0
2021-11-24 14:10:00,52.7,52.7,52.59,52.66,5651.0,50.7724,50.7724,50.6665,50.7339,5651.0
2021-11-24 14:15:00,52.66,52.76,52.66,52.76,4023.0,50.7339,50.8302,50.7339,50.8302,4023.0
2021-11-24 14:20:00,52.77,52.79,52.73,52.77,3939.0,50.8399,50.8591,50.8013,50.8399,3939.0
2021-11-24 14:25:00,52.77,52.79,52.72,52.73,3965.0,50.8399,50.8591,50.7917,50.8013,3965.0
2021-11-24 14:30:00,52.73,52.77,52.67,52.67,3510.0,50.8013,50.8399,50.7435,50.7435,3510.0
2021-11-24 14:35:00,52.68,52.7,52.65,52.68,3019.0,50.7532,50.7724,50.7243,50.7532,3019.0
2021-11-24 14:40:00,52.67,52.69,52.63,52.69,3928.0,50.7435,50.7628,50.705,50.7628,3928.0
2021-11-24 14:45:00,52.69,52.75,52.69,52.74,8866.0,50.7628,50.8206,50.7628,50.811,8866.0
2021-11-24 14:50:00,52.75,52.84,52.75,52.82,17614.0,50.8206,50.9073,50.8206,50.888,17614.0
2021-11-24 14:55:00,52.82,52.92,52.82,52.88,37136.0,50.888,50.9844,50.888,50.9458,37136.0
2021-11-24 15:00:00,52.88,52.88,52.7,52.73,13260.0,50.9458,50.9458,50.7724,50.8013,13260.0
2021-11-24 15:05:00,52.71,52.84,52.71,52.84,9881.0,50.7821,50.9073,50.7821,50.9073,9881.0
2021-11-24 15:10:00,52.85,52.85,52.7,52.71,7003.0,50.9169,50.9169,50.7724,50.7821,7003.0
2021-11-24 15:15:00,52.69,52.74,52.68,52.74,11925.0,50.7628,50.811,50.7532,50.811,11925.0
2021-11-24 15:20:00,52.74,52.77,52.74,52.77,14761.0,50.811,50.8399,50.811,50.8399,14761.0
2021-11-24 15:25:00,52.77,52.85,52.77,52.85,13784.0,50.8399,50.9169,50.8399,50.9169,13784.0
2021-11-24 15:30:00,52.84,52.84,52.76,52.79,24271.0,50.9073,50.9073,50.8302,50.8591,24271.0
2021-11-24 15:35:00,52.79,52.82,52.74,52.77,18565.0,50.8591,50.888,50.811,50.8399,18565.0
2021-11-24 15:40:00,52.77,52.78,52.69,52.75,22149.0,50.8399,50.8495,50.7628,50.8206,22149.0
2021-11-24 15:45:00,52.76,52.76,52.72,52.75,23409.0,50.8302,50.8302,50.7917,50.8206,23409.0
2021-11-24 15:50:00,52.75,52.77,52.66,52.72,39894.0,50.8206,50.8399,50.7339,50.7917,39894.0
2021-11-24 15:55:00,52.71,52.78,52.64,52.64,79923.0,50.7821,50.8495,50.7146,50.7146,79923.0
2021-11-26 09:30:00,51.6,52.17,51.42,52.15,43446.0,49.7127,50.2618,49.5392,50.2425,43446.0
2021-11-26 09:35:00,52.24,52.42,52.07,52.36,18225.0,50.3293,50.5027,50.1655,50.4449,18225.0
2021-11-26 09:40:00,52.37,52.52,52.31,52.43,13339.0,50.4545,50.599,50.3967,50.5123,13339.0
2021-11-26 09:45:00,52.4,52.41,52.14,52.15,20176.0,50.4834,50.493,50.2329,50.2425,20176.0
2021-11-26 09:50:00,52.15,52.15,51.87,52.0,15193.0,50.2425,50.2425,49.9728,50.098,15193.0
2021-11-26 09:55:00,51.97,52.07,51.81,51.85,38102.0,50.0691,50.1655,49.915,49.9535,38102.0
2021-11-26 10:00:00,51.83,51.83,51.56,51.71,34800.0,49.9343,49.9343,49.6741,49.8186,34800.0
2021-11-26 10:05:00,51.69,51.69,51.39,51.41,37642.0,49.7994,49.7994,49.5103,49.5296,37642.0
2021-11-26 10:10:00,51.37,51.44,51.18,51.2,41463.0,49.4911,49.5585,49.308,49.3273,41463.0
2021-11-26 10:15:00,51.22,51.29,50.97,51.07,18507.0,49.3466,49.414,49.1057,49.202,18507.0
2021-11-26 10:20:00,51.07,51.57,51.07,51.43,32935.0,49.202,49.6838,49.202,49.5489,32935.0
2021-11-26 10:25:00,51.47,51.52,51.33,51.49,31747.0,49.5874,49.6356,49.4525,49.6067,31747.0
2021-11-26 10:30:00,51.54,51.54,51.13,51.18,22616.0,49.6549,49.6549,49.2599,49.308,22616.0
2021-11-26 10:35:00,51.18,51.41,51.15,51.36,21328.0,49.308,49.5296,49.2791,49.4814,21328.0
2021-11-26 10:40:00,51.37,51.4,51.19,51.3,21984.0,49.4911,49.52,49.3177,49.4236,21984.0
2021-11-26 10:45:00,51.29,51.31,51.11,51.3,20299.0,49.414,49.4333,49.2406,49.4236,20299.0
2021-11-26 10:50:00,51.3,51.34,51.12,51.31,11931.0,49.4236,49.4622,49.2502,49.4333,11931.0
2021-11-26 10:55:00,51.28,51.31,51.15,51.22,29559.0,49.4044,49.4333,49.2791,49.3466,29559.0
2021-11-26 11:00:00,51.21,51.37,51.13,51.16,27812.0,49.3369,49.4911,49.2599,49.2888,27812.0
2021-11-26 11:05:00,51.16,51.41,51.16,51.35,70119.0,49.2888,49.5296,49.2888,49.4718,70119.0
2021-11-26 11:10:00,51.32,51.32,51.09,51.09,8846.0,49.4429,49.4429,49.2213,49.2213,8846.0
2021-11-26 11:15:00,51.1,51.1,50.99,51.02,8275.0,49.231,49.231,49.125,49.1539,8275.0
2021-11-26 11:20:00,51.0,51.07,50.95,51.07,8440.0,49.1346,49.202,49.0864,49.202,8440.0
2021-11-26 11:25:00,51.04,51.25,51.03,51.23,26296.0,49.1731,49.3755,49.1635,49.3562,26296.0
2021-11-26 11:30:00,51.23,51.31,51.19,51.26,43621.0,49.3562,49.4333,49.3177,49.3851,43621.0
2021-11-26 11:35:00,51.33,51.48,51.29,51.48,32599.0,49.4525,49.5971,49.414,49.5971,32599.0
2021-11-26 11:40:00,51.49,51.49,51.35,51.43,22071.0,49.6067,49.6067,49.4718,49.5489,22071.0
2021-11-26 11:45:00,51.39,51.39,51.13,51.13,8817.0,49.5103,49.5103,49.2599,49.2599,8817.0
2021-11-26 11:50:00,51.12,51.12,50.9,50.92,11385.0,49.2502,49.2502,49.0383,49.0575,11385.0
2021-11-26 11:55:00,50.91,51.0,50.86,50.97,15528.0,49.0479,49.1346,48.9997,49.1057,15528.0
2021-11-26 12:00:00,50.97,51.12,50.91,51.03,12321.0,49.1057,49.2502,49.0479,49.1635,12321.0
2021-11-26 12:05:00,51.03,51.17,51.0,51.14,10059.0,49.1635,49.2984,49.1346,49.2695,10059.0
2021-11-26 12:10:00,51.16,51.26,51.09,51.13,13819.0,49.2888,49.3851,49.2213,49.2599,13819.0
2021-11-26 12:15:00,51.12,51.16,51.07,51.07,9618.0,49.2502,49.2888,49.202,49.202,9618.0
2021-11-26 12:20:00,51.11,51.27,51.03,51.26,20625.0,49.2406,49.3947,49.1635,49.3851,20625.0
2021-11-26 12:25:00,51.26,51.42,51.26,51.38,21612.0,49.3851,49.5392,49.3851,49.5007,21612.0
2021-11-26 12:30:00,51.39,51.53,51.39,51.51,14345.0,49.5103,49.6452,49.5103,49.626,14345.0
2021-11-26 12:35:00,51.53,51.65,51.53,51.6,19062.0,49.6452,49.7608,49.6452,49.7127,19062.0
2021-11-26 12:40:00,51.58,51.59,51.41,51.51,24242.0,49.6934,49.703,49.5296,49.626,24242.0
2021-11-26 12:45:00,51.49,51.6,51.36,51.38,24869.0,49.6067,49.7127,49.4814,49.5007,24869.0
2021-11-26 12:50:00,51.39,51.42,51.3,51.35,29120.0,49.5103,49.5392,49.4236,49.4718,29120.0
2021-11-26 12:55:00,51.33,51.61,51.32,51.59,52090.0,49.4525,49.7223,49.4429,49.703,52090.0
2021-11-29 09:30:00,51.76,51.89,51.54,51.66,36428.0,49.8668,49.9921,49.6549,49.7705,36428.0
2021-11-29 09:35:00,51.65,51.65,51.3,51.39,19566.0,49.7608,49.7608,49.4236,49.5103,19566.0
2021-11-29 09:40:00,51.37,51.56,51.37,51.42,8568.0,49.4911,49.6741,49.4911,49.5392,8568.0
2021-11-29 09:45:00,51.35,51.43,51.23,51.37,11213.0,49.4718,49.5489,49.3562,49.4911,11213.0
2021-11-29 09:50:00,51.32,51.5,51.24,51.43,15745.0,49.4429,49.6163,49.3658,49.5489,15745.0
2021-11-29 09:55:00,51.45,51.53,51.33,51.4,23838.0,49.5681,49.6452,49.4525,49.52,23838.0
2021-11-29 10:00:00,51.38,51.6,51.3,51.36,30928.0,49.5007,49.7127,49.4236,49.4814,30928.0
2021-11-29 10:05:00,51.36,51.59,51.35,51.55,21697.0,49.4814,49.703,49.4718,49.6645,21697.0
2021-11-29 10:10:00,51.53,51.59,51.33,51.37,25311.0,49.6452,49.703,49.4525,49.4911,25311.0
2021-11-29 10:15:00,51.36,51.38,51.13,51.37,15029.0,49.4814,49.5007,49.2599,49.4911,15029.0
2021-11-29 10:20:00,51.38,51.46,51.3,51.45,10363.0,49.5007,49.5778,49.4236,49.5681,10363.0
2021-11-29 10:25:00,51.44,51.44,51.11,51.17,11528.0,49.5585,49.5585,49.2406,49.2984,11528.0
2021-11-29 10:30:00,51.19,51.22,51.03,51.21,26755.0,49.3177,49.3466,49.1635,49.3369,26755.0
2021-11-29 10:35:00,51.24,51.32,51.15,51.25,11219.0,49.3658,49.4429,49.2791,49.3755,11219.0
2021-11-29 10:40:00,51.22,51.24,51.14,51.22,12297.0,49.3466,49.3658,49.2695,49.3466,12297.0
2021-11-29 10:45:00,51.24,51.36,51.19,51.27,14753.0,49.3658,49.4814,49.3177,49.3947,14753.0
2021-11-29 10:50:00,51.29,51.37,51.24,51.28,7359.0,49.414,49.4911,49.3658,49.4044,7359.0
2021-11-29 10:55:00,51.25,51.33,51.21,51.26,7126.0,49.3755,49.4525,49.3369,49.3851,7126.0
2021-11-29 11:00:00,51.26,51.43,51.25,51.4,14111.0,49.3851,49.5489,49.3755,49.52,14111.0
2021-11-29 11:05:00,51.41,51.47,51.41,51.41,8521.0,49.5296,49.5874,49.5296,49.5296,8521.0
2021-11-29 11:10:00,51.43,51.47,51.37,51.44,7218.0,49.5489,49.5874,49.4911,49.5585,7218.0
2021-11-29 11:15:00,51.45,51.45,51.35,51.39,8677.0,49.5681,49.5681,49.4718,49.5103,8677.0
2021-11-29 11:20:00,51.4,51.51,51.39,51.43,6535.0,49.52,49.626,49.5103,49.5489,6535.0
2021-11-29 11:25:00,51.43,51.52,51.39,51.4,13577.0,49.5489,49.6356,49.5103,49.52,13577.0
2021-11-29 11:30:00,51.44,51.53,51.37,51.42,13229.0,49.5585,49.6452,49.4911,49.5392,13229.0
2021-11-29 11:35:00,51.43,51.47,51.4,51.47,5808.0,49.5489,49.5874,49.52,49.5874,5808.0
2021-11-29 11:40:00,51.5,51.57,51.48,51.57,8425.0,49.6163,49.6838,49.5971,49.6838,8425.0
2021-11-29 11:45:00,51.57,51.63,51.57,51.59,10550.0,49.6838,49.7416,49.6838,49.703,10550.0
2021-11-29 11:50:00,51.6,51.68,51.59,51.65,9966.0,49.7127,49.7897,49.703,49.7608,9966.0
2021-11-29 11:55:00,51.66,51.74,51.65,51.7,9022.0,49.7705,49.8475,49.7608,49.809,9022.0
2021-11-29 12:00:00,51.71,51.83,51.7,51.83,8142.0,49.8186,49.9343,49.809,49.9343,8142.0
2021-11-29 12:05:00,51.84,51.9,51.84,51.85,9034.0,49.9439,50.0017,49.9439,49.9535,9034.0
2021-11-29 12:10:00,51.85,51.88,51.83,51.85,6863.0,49.9535,49.9824,49.9343,49.9535,6863.0
2021-11-29 12:15:00,51.86,51.9,51.85,51.9,5182.0,49.9632,50.0017,49.9535,50.0017,5182.0
2021-11-29 12:20:00,51.89,51.95,51.86,51.95,6643.0,49.9921,50.0499,49.9632,50.0499,6643.0
2021-11-29 12:25:00,51.96,51.96,51.87,51.91,5338.0,50.0595,50.0595,49.9728,50.0113,5338.0
2021-11-29 12:30:00,51.92,52.02,51.85,52.02,10829.0,50.021,50.1173,49.9535,50.1173,10829.0
2021-11-29 12:35:00,52.02,52.06,51.98,52.04,10690.0,50.1173,50.1558,50.0788,50.1366,10690.0
2021-11-29 12:40:00,52.05,52.09,52.05,52.08,6797.0,50.1462,50.1847,50.1462,50.1751,6797.0
2021-11-29 12:45:00,52.08,52.14,52.08,52.13,4538.0,50.1751,50.2329,50.1751,50.2233,4538.0
2021-11-29 12:50:00,52.12,52.12,52.07,52.07,6897.0,50.2136,50.2136,50.1655,50.1655,6897.0
2021-11-29 12:55:00,52.09,52.17,52.07,52.16,6043.0,50.1847,50.2618,50.1655,50.2522,6043.0
2021-11-29 13:00:00,52.15,52.18,52.12,52.12,4934.0,50.2425,50.2714,50.2136,50.2136,4934.0
2021-11-29 13:05:00,52.11,52.18,52.09,52.14,4764.0,50.204,50.2714,50.1847,50.2329,4764.0
2021-11-29 13:10:00,52.15,52.19,52.1,52.1,7971.0,50.2425,50.2811,50.1944,50.1944,7971.0
2021-11-29 13:15:00,52.09,52.09,52.01,52.09,7690.0,50.1847,50.1847,50.1077,50.1847,7690.0
2021-11-29 13:20:00,52.08,52.09,52.05,52.06,4869.0,50.1751,50.1847,50.1462,50.1558,4869.0
2021-11-29 13:25:00,52.04,52.07,51.97,52.06,13820.0,50.1366,50.1655,50.0691,50.1558,13820.0
2021-11-29 13:30:00,52.05,52.12,52.05,52.12,6556.0,50.1462,50.2136,50.1462,50.2136,6556.0
2021-11-29 13:35:00,52.1,52.11,52.0,52.01,7663.0,50.1944,50.204,50.098,50.1077,7663.0
2021-11-29 13:40:00,52.01,52.08,51.99,52.02,9846.0,50.1077,50.1751,50.0884,50.1173,9846.0
2021-11-29 13:45:00,52.01,52.04,51.99,51.99,4936.0,50.1077,50.1366,50.0884,50.0884,4936.0
2021-11-29 13:50:00,51.99,51.99,51.93,51.98,14034.0,50.0884,50.0884,50.0306,50.0788,14034.0
2021-11-29 13:55:00,51.99,51.99,51.93,51.94,7903.0,50.0884,50.0884,50.0306,50.0402,7903.0
2021-11-29 14:00:00,51.93,51.93,51.84,51.88,8465.0,50.0306,50.0306,49.9439,49.9824,8465.0
2021-11-29 14:05:00,51.89,51.95,51.89,51.95,6476.0,49.9921,50.0499,49.9921,50.0499,6476.0
2021-11-29 14:10:00,51.94,51.98,51.93,51.95,10796.0,50.0402,50.0788,50.0306,50.0499,10796.0
2021-11-29 14:15:00,51.93,51.93,51.81,51.83,9006.0,50.0306,50.0306,49.915,49.9343,9006.0
2021-11-29 14:20:00,51.86,51.89,51.79,51.85,6993.0,49.9632,49.9921,49.8957,49.9535,6993.0
2021-11-29 14:25:00,51.86,51.91,51.85,51.86,6947.0,49.9632,50.0113,49.9535,49.9632,6947.0
2021-11-29 14:30:00,51.87,51.88,51.78,51.83,10613.0,49.9728,49.9824,49.8861,49.9343,10613.0
2021-11-29 14:35:00,51.83,51.84,51.76,51.8,9091.0,49.9343,49.9439,49.8668,49.9053,9091.0
2021-11-29 14:40:00,51.8,51.89,51.8,51.88,7009.0,49.9053,49.9921,49.9053,49.9824,7009.0
2021-11-29 14:45:00,51.87,51.93,51.84,51.88,7252.0,49.9728,50.0306,49.9439,49.9824,7252.0
2021-11-29 14:50:00,51.9,51.95,51.85,51.86,8858.0,50.0017,50.0499,49.9535,49.9632,8858.0
2021-11-29 14:55:00,51.84,51.89,51.84,51.88,4207.0,49.9439,49.9921,49.9439,49.9824,4207.0
2021-11-29 15:00:00,51.89,51.99,51.89,51.95,7244.0,49.9921,50.0884,49.9921,50.0499,7244.0
2021-11-29 15:05:00,51.94,51.94,51.86,51.87,8093.0,50.0402,50.0402,49.9632,49.9728,8093.0
2021-11-29 15:10:00,51.86,51.95,51.86,51.95,10759.0,49.9632,50.0499,49.9632,50.0499,10759.0
2021-11-29 15:15:00,51.94,51.99,51.82,51.86,12348.0,50.0402,50.0884,49.9246,49.9632,12348.0
2021-11-29 15:20:00,51.85,51.88,51.79,51.85,11049.0,49.9535,49.9824,49.8957,49.9535,11049.0
2021-11-29 15:25:00,51.85,51.86,51.76,51.79,12508.0,49.9535,49.9632,49.8668,49.8957,12508.0
2021-11-29 15:30:00,51.79,51.8,51.69,51.8,16852.0,49.8957,49.9053,49.7994,49.9053,16852.0
2021-11-29 15:35:00,51.8,51.82,51.73,51.78,22758.0,49.9053,49.9246,49.8379,49.8861,22758.0
2021-11-29 15:40:00,51.78,51.79,51.65,51.71,22168.0,49.8861,49.8957,49.7608,49.8186,22168.0
2021-11-29 15:45:00,51.7,51.71,51.59,51.69,41192.0,49.809,49.8186,49.703,49.7994,41192.0
2021-11-29 15:50:00,51.68,51.68,51.59,51.64,85272.0,49.7897,49.7897,49.703,49.7512,85272.0
2021-11-29 15:55:00,51.64,51.67,51.51,51.51,118051.0,49.7512,49.7801,49.626,49.626,118051.0
2021-11-30 09:30:00,51.13,51.43,50.86,51.34,69449.0,49.2599,49.5489,48.9997,49.4622,69449.0
2021-11-30 09:35:00,51.34,51.61,51.34,51.61,12542.0,49.4622,49.7223,49.4622,49.7223,12542.0
2021-11-30 09:40:00,51.66,52.14,51.66,52.04,19241.0,49.7705,50.2329,49.7705,50.1366,19241.0
2021-11-30 09:45:00,52.02,52.17,51.87,51.91,13587.0,50.1173,50.2618,49.9728,50.0113,13587.0
2021-11-30 09:50:00,51.84,51.84,51.61,51.82,13618.0,49.9439,49.9439,49.7223,49.9246,13618.0
2021-11-30 09:55:00,51.74,51.82,51.56,51.62,14683.0,49.8475,49.9246,49.6741,49.7319,14683.0
2021-11-30 10:00:00,51.56,51.72,51.56,51.61,12127.0,49.6741,49.8283,49.6741,49.7223,12127.0
2021-11-30 10:05:00,51.61,51.78,51.61,51.76,10418.0,49.7223,49.8861,49.7223,49.8668,10418.0
2021-11-30 10:10:00,51.8,51.82,51.61,51.64,9272.0,49.9053,49.9246,49.7223,49.7512,9272.0
2021-11-30 10:15:00,51.63,51.75,51.55,51.59,7807.0,49.7416,49.8572,49.6645,49.703,7807.0
2021-11-30 10:20:00,51.51,51.57,51.42,51.49,5338.0,49.626,49.6838,49.5392,49.6067,5338.0
2021-11-30 10:25:00,51.54,51.7,51.51,51.7,8048.0,49.6549,49.809,49.626,49.809,8048.0
2021-11-30 10:30:00,51.74,51.94,51.72,51.93,28752.0,49.8475,50.0402,49.8283,50.0306,28752.0
2021-11-30 10:35:00,51.9,51.98,51.84,51.91,14426.0,50.0017,50.0788,49.9439,50.0113,14426.0
2021-11-30 10:40:00,51.86,51.9,51.64,51.68,10669.0,49.9632,50.0017,49.7512,49.7897,10669.0
2021-11-30 10:45:00,51.67,51.7,51.4,51.4,9417.0,49.7801,49.809,49.52,49.52,9417.0
2021-11-30 10:50:00,51.35,51.41,51.14,51.15,19403.0,49.4718,49.5296,49.2695,49.2791,19403.0
2021-11-30 10:55:00,51.11,51.11,50.78,50.78,21853.0,49.2406,49.2406,48.9227,48.9227,21853.0
2021-11-30 11:00:00,50.82,50.91,50.6,50.8,27482.0,48.9612,49.0479,48.7492,48.9419,27482.0
2021-11-30 11:05:00,50.76,50.78,50.66,50.66,13347.0,48.9034,48.9227,48.807,48.807,13347.0
2021-11-30 11:10:00,50.66,50.85,50.61,50.83,36488.0,48.807,48.9901,48.7589,48.9708,36488.0
2021-11-30 11:15:00,50.84,50.88,50.75,50.78,25638.0,48.9805,49.019,48.8938,48.9227,25638.0
2021-11-30 11:20:00,50.79,50.88,50.46,50.46,11635.0,48.9323,49.019,48.6144,48.6144,11635.0
2021-11-30 11:25:00,50.49,50.53,50.37,50.49,18301.0,48.6433,48.6818,48.5277,48.6433,18301.0
2021-11-30 11:30:00,50.48,50.48,50.3,50.31,7768.0,48.6336,48.6336,48.4602,48.4698,7768.0
2021-11-30 11:35:00,50.31,50.39,50.27,50.37,19530.0,48.4698,48.5469,48.4313,48.5277,19530.0
2021-11-30 11:40:00,50.34,50.34,50.15,50.18,6052.0,48.4987,48.4987,48.3157,48.3446,6052.0
2021-11-30 11:45:00,50.14,50.15,49.99,50.08,14496.0,48.3061,48.3157,48.1616,48.2483,14496.0
2021-11-30 11:50:00,50.07,50.53,50.07,50.5,16122.0,48.2386,48.6818,48.2386,48.6529,16122.0
2021-11-30 11:55:00,50.5,50.6,50.35,50.4,13950.0,48.6529,48.7492,48.5084,48.5566,13950.0
2021-11-30 12:00:00,50.36,50.39,50.2,50.29,11319.0,48.518,48.5469,48.3639,48.4506,11319.0
2021-11-30 12:05:00,50.29,50.32,50.09,50.12,35082.0,48.4506,48.4795,48.2579,48.2868,35082.0
2021-11-30 12:10:00,50.08,50.14,49.86,49.96,32489.0,48.2483,48.3061,48.0363,48.1326,32489.0
2021-11-30 12:15:00,50.02,50.19,50.01,50.19,15949.0,48.1905,48.3542,48.1808,48.3542,15949.0
2021-11-30 12:20:00,50.17,50.23,50.1,50.23,6803.0,48.335,48.3928,48.2675,48.3928,6803.0
2021-11-30 12:25:00,50.24,50.25,50.17,50.21,4374.0,48.4024,48.412,48.335,48.3735,4374.0
2021-11-30 12:30:00,50.19,50.19,50.08,50.13,4567.0,48.3542,48.3542,48.2483,48.2964,4567.0
2021-11-30 12:35:00,50.14,50.21,50.09,50.09,5456.0,48.3061,48.3735,48.2579,48.2579,5456.0
2021-11-30 12:40:00,50.08,50.12,49.95,50.11,7654.0,48.2483,48.2868,48.123,48.2772,7654.0
2021-11-30 12:45:00,50.12,50.14,49.84,49.87,11020.0,48.2868,48.3061,48.017,48.0459,11020.0
2021-11-30 12:50:00,49.85,49.98,49.84,49.93,9098.0,48.0267,48.1519,48.017,48.1037,9098.0
2021-11-30 12:55:00,49.98,49.98,49.9,49.92,5159.0,48.1519,48.1519,48.0748,48.0941,5159.0
2021-11-30 13:00:00,49.94,49.97,49.84,49.85,8018.0,48.1134,48.1423,48.017,48.0267,8018.0
2021-11-30 13:05:00,49.85,49.96,49.84,49.89,6609.0,48.0267,48.1326,48.017,48.0652,6609.0
2021-11-30 13:10:00,49.9,49.91,49.82,49.86,6789.0,48.0748,48.0845,47.9978,48.0363,6789.0
2021-11-30 13:15:00,49.86,49.94,49.78,49.79,6994.0,48.0363,48.1134,47.9592,47.9689,6994.0
2021-11-30 13:20:00,49.76,49.96,49.75,49.95,12657.0,47.94,48.1326,47.9303,48.123,12657.0
2021-11-30 13:25:00,49.95,50.03,49.91,50.01,12354.0,48.123,48.2001,48.0845,48.1808,12354.0
2021-11-30 13:30:00,50.02,50.13,49.98,50.08,7349.0,48.1905,48.2964,48.1519,48.2483,7349.0
2021-11-30 13:35:00,50.08,50.2,50.07,50.2,16282.0,48.2483,48.3639,48.2386,48.3639,16282.0
2021-11-30 13:40:00,50.18,50.18,50.13,50.16,9427.0,48.3446,48.3446,48.2964,48.3253,9427.0
2021-11-30 13:45:00,50.17,50.2,50.11,50.12,28088.0,48.335,48.3639,48.2772,48.2868,28088.0
2021-11-30 13:50:00,50.1,50.13,50.07,50.1,11399.0,48.2675,48.2964,48.2386,48.2675,11399.0
2021-11-30 13:55:00,50.12,50.26,50.12,50.26,12999.0,48.2868,48.4217,48.2868,48.4217,12999.0
2021-11-30 14:00:00,50.26,50.26,50.15,50.22,14488.0,48.4217,48.4217,48.3157,48.3831,14488.0
2021-11-30 14:05:00,50.21,50.29,50.18,50.28,10518.0,48.3735,48.4506,48.3446,48.4409,10518.0
2021-11-30 14:10:00,50.28,50.33,50.25,50.26,4399.0,48.4409,48.4891,48.412,48.4217,4399.0
2021-11-30 14:15:00,50.27,50.4,50.25,50.39,14376.0,48.4313,48.5566,48.412,48.5469,14376.0
2021-11-30 14:20:00,50.39,50.39,50.21,50.28,6750.0,48.5469,48.5469,48.3735,48.4409,6750.0
2021-11-30 14:25:00,50.28,50.35,50.17,50.17,5226.0,48.4409,48.5084,48.335,48.335,5226.0
2021-11-30 14:30:00,50.16,50.2,50.12,50.13,5343.0,48.3253,48.3639,48.2868,48.2964,5343.0
2021-11-30 14:35:00,50.14,50.21,50.12,50.18,15309.0,48.3061,48.3735,48.2868,48.3446,15309.0
2021-11-30 14:40:00,50.18,50.21,50.14,50.15,15701.0,48.3446,48.3735,48.3061,48.3157,15701.0
2021-11-30 14:45:00,50.14,50.16,50.07,50.13,40486.0,48.3061,48.3253,48.2386,48.2964,40486.0
2021-11-30 14:50:00,50.13,50.21,50.13,50.2,43521.0,48.2964,48.3735,48.2964,48.3639,43521.0
2021-11-30 14:55:00,50.19,50.24,50.16,50.2,5639.0,48.3542,48.4024,48.3253,48.3639,5639.0
2021-11-30 15:00:00,50.2,50.28,50.16,50.28,7391.0,48.3639,48.4409,48.3253,48.4409,7391.0
2021-11-30 15:05:00,50.28,50.39,50.27,50.35,14441.0,48.4409,48.5469,48.4313,48.5084,14441.0
2021-11-30 15:10:00,50.34,50.42,50.28,50.3,16499.0,48.4987,48.5758,48.4409,48.4602,16499.0
2021-11-30 15:15:00,50.3,50.42,50.29,50.41,11259.0,48.4602,48.5758,48.4506,48.5662,11259.0
2021-11-30 15:20:00,50.39,50.54,50.39,50.49,16232.0,48.5469,48.6914,48.5469,48.6433,16232.0
2021-11-30 15:25:00,50.49,50.55,50.47,50.49,39099.0,48.6433,48.7011,48.624,48.6433,39099.0
2021-11-30 15:30:00,50.5,50.53,50.43,50.45,47674.0,48.6529,48.6818,48.5855,48.6047,47674.0
2021-11-30 15:35:00,50.47,50.47,50.32,50.45,59024.0,48.624,48.624,48.4795,48.6047,59024.0
2021-11-30 15:40:00,50.44,50.56,50.44,50.55,49785.0,48.5951,48.7107,48.5951,48.7011,49785.0
2021-11-30 15:45:00,50.5,50.62,50.47,50.47,60536.0,48.6529,48.7685,48.624,48.624,60536.0
2021-11-30 15:50:00,50.52,50.53,50.1,50.11,72257.0,48.6722,48.6818,48.2675,48.2772,72257.0
2021-11-30 15:55:00,50.1,50.18,50.02,50.04,178674.0,48.2675,48.3446,48.1905,48.2097,178674.0
2021-12-01 09:30:00,50.8,50.95,50.41,50.59,31771.0,48.9419,49.0864,48.5662,48.7396,31771.0
2021-12-01 09:35:00,50.6,50.64,50.37,50.64,6345.0,48.7492,48.7878,48.5277,48.7878,6345.0
2021-12-01 09:40:00,50.67,50.93,50.67,50.8,7793.0,48.8167,49.0672,48.8167,48.9419,7793.0
2021-12-01 09:45:00,50.77,51.09,50.75,51.05,15514.0,48.913,49.2213,48.8938,49.1828,15514.0
2021-12-01 09:50:00,51.02,51.06,50.9,50.98,10797.0,49.1539,49.1924,49.0383,49.1153,10797.0
2021-12-01 09:55:00,51.04,51.44,51.02,51.44,11425.0,49.1731,49.5585,49.1539,49.5585,11425.0
2021-12-01 10:00:00,51.47,51.72,51.45,51.46,12035.0,49.5874,49.8283,49.5681,49.5778,12035.0
2021-12-01 10:05:00,51.44,51.6,51.4,51.6,14211.0,49.5585,49.7127,49.52,49.7127,14211.0
2021-12-01 10:10:00,51.6,51.63,51.44,51.48,9295.0,49.7127,49.7416,49.5585,49.5971,9295.0
2021-12-01 10:15:00,51.51,51.72,51.5,51.68,9231.0,49.626,49.8283,49.6163,49.7897,9231.0
2021-12-01 10:20:00,51.7,51.77,51.55,51.73,8585.0,49.809,49.8764,49.6645,49.8379,8585.0
2021-12-01 10:25:00,51.72,51.79,51.59,51.59,9152.0,49.8283,49.8957,49.703,49.703,9152.0
2021-12-01 10:30:00,51.59,51.65,51.42,51.46,14495.0,49.703,49.7608,49.5392,49.5778,14495.0
2021-12-01 10:35:00,51.43,51.55,51.41,51.43,28173.0,49.5489,49.6645,49.5296,49.5489,28173.0
2021-12-01 10:40:00,51.41,51.51,51.28,51.51,14755.0,49.5296,49.626,49.4044,49.626,14755.0
2021-12-01 10:45:00,51.48,51.64,51.48,51.58,28409.0,49.5971,49.7512,49.5971,49.6934,28409.0
2021-12-01 10:50:00,51.6,51.65,51.54,51.59,13848.0,49.7127,49.7608,49.6549,49.703,13848.0
2021-12-01 10:55:00,51.6,51.6,51.46,51.5,26055.0,49.7127,49.7127,49.5778,49.6163,26055.0
2021-12-01 11:00:00,51.48,51.52,51.38,51.47,17498.0,49.5971,49.6356,49.5007,49.5874,17498.0
2021-12-01 11:05:00,51.43,51.49,51.37,51.49,8356.0,49.5489,49.6067,49.4911,49.6067,8356.0
2021-12-01 11:10:00,51.47,51.51,51.42,51.45,10516.0,49.5874,49.626,49.5392,49.5681,10516.0
2021-12-01 11:15:00,51.44,51.56,51.43,51.52,17690.0,49.5585,49.6741,49.5489,49.6356,17690.0
2021-12-01 11:20:00,51.5,51.54,51.38,51.42,15991.0,49.6163,49.6549,49.5007,49.5392,15991.0
2021-12-01 11:25:00,51.41,51.44,51.23,51.3,34052.0,49.5296,49.5585,49.3562,49.4236,34052.0
2021-12-01 11:30:00,51.29,51.36,51.15,51.19,35952.0,49.414,49.4814,49.2791,49.3177,35952.0
2021-12-01 11:35:00,51.17,51.19,51.12,51.16,13960.0,49.2984,49.3177,49.2502,49.2888,13960.0
2021-12-01 11:40:00,51.18,51.21,51.07,51.1,15979.0,49.308,49.3369,49.202,49.231,15979.0
2021-12-01 11:45:00,51.09,51.15,51.02,51.12,22364.0,49.2213,49.2791,49.1539,49.2502,22364.0
2021-12-01 11:50:00,51.09,51.12,51.03,51.03,11820.0,49.2213,49.2502,49.1635,49.1635,11820.0
2021-12-01 11:55:00,51.02,51.03,50.91,51.03,12916.0,49.1539,49.1635,49.0479,49.1635,12916.0
2021-12-01 12:00:00,51.01,51.03,50.9,51.02,6072.0,49.1442,49.1635,49.0383,49.1539,6072.0
2021-12-01 12:05:00,50.99,51.14,50.99,51.14,15005.0,49.125,49.2695,49.125,49.2695,15005.0
2021-12-01 12:10:00,51.14,51.23,51.14,51.22,11911.0,49.2695,49.3562,49.2695,49.3466,11911.0
2021-12-01 12:15:00,51.21,51.27,51.2,51.21,10245.0,49.3369,49.3947,49.3273,49.3369,10245.0
2021-12-01 12:20:00,51.23,51.29,51.15,51.16,7838.0,49.3562,49.414,49.2791,49.2888,7838.0
2021-12-01 12:25:00,51.17,51.24,51.12,51.22,8628.0,49.2984,49.3658,49.2502,49.3466,8628.0
2021-12-01 12:30:00,51.22,51.29,51.17,51.24,11792.0,49.3466,49.414,49.2984,49.3658,11792.0
2021-12-01 12:35:00,51.25,51.25,51.11,51.2,9047.0,49.3755,49.3755,49.2406,49.3273,9047.0
2021-12-01 12:40:00,51.21,51.24,51.12,51.15,8322.0,49.3369,49.3658,49.2502,49.2791,8322.0
2021-12-01 12:45:00,51.15,51.21,51.13,51.16,6016.0,49.2791,49.3369,49.2599,49.2888,6016.0
2021-12-01 12:50:00,51.16,51.16,50.96,50.96,18360.0,49.2888,49.2888,49.0961,49.0961,18360.0
2021-12-01 12:55:00,50.95,50.98,50.8,50.8,14839.0,49.0864,49.1153,48.9419,48.9419,14839.0
2021-12-01 13:00:00,50.84,50.89,50.79,50.79,13439.0,48.9805,49.0286,48.9323,48.9323,13439.0
2021-12-01 13:05:00,50.82,50.87,50.66,50.69,16037.0,48.9612,49.0094,48.807,48.8359,16037.0
2021-12-01 13:10:00,50.7,50.76,50.66,50.73,10638.0,48.8456,48.9034,48.807,48.8745,10638.0
2021-12-01 13:15:00,50.7,50.79,50.67,50.69,13052.0,48.8456,48.9323,48.8167,48.8359,13052.0
2021-12-01 13:20:00,50.67,50.89,50.67,50.86,4629.0,48.8167,49.0286,48.8167,48.9997,4629.0
2021-12-01 13:25:00,50.88,50.89,50.82,50.82,15329.0,49.019,49.0286,48.9612,48.9612,15329.0
2021-12-01 13:30:00,50.84,50.88,50.75,50.77,11206.0,48.9805,49.019,48.8938,48.913,11206.0
2021-12-01 13:35:00,50.77,50.78,50.69,50.7,9917.0,48.913,48.9227,48.8359,48.8456,9917.0
2021-12-01 13:40:00,50.7,50.72,50.53,50.6,11684.0,48.8456,48.8648,48.6818,48.7492,11684.0
2021-12-01 13:45:00,50.6,50.6,50.33,50.33,12787.0,48.7492,48.7492,48.4891,48.4891,12787.0
2021-12-01 13:50:00,50.37,50.54,50.36,50.53,9192.0,48.5277,48.6914,48.518,48.6818,9192.0
2021-12-01 13:55:00,50.51,50.69,50.51,50.68,7601.0,48.6625,48.8359,48.6625,48.8263,7601.0
2021-12-01 14:00:00,50.65,50.69,50.59,50.66,17108.0,48.7974,48.8359,48.7396,48.807,17108.0
2021-12-01 14:05:00,50.64,50.67,50.49,50.5,15334.0,48.7878,48.8167,48.6433,48.6529,15334.0
2021-12-01 14:10:00,50.5,50.5,50.31,50.43,8045.0,48.6529,48.6529,48.4698,48.5855,8045.0
2021-12-01 14:15:00,50.46,50.48,50.28,50.34,9199.0,48.6144,48.6336,48.4409,48.4987,9199.0
2021-12-01 14:20:00,50.37,50.58,50.36,50.58,8596.0,48.5277,48.73,48.518,48.73,8596.0
2021-12-01 14:25:00,50.58,50.7,50.58,50.7,10650.0,48.73,48.8456,48.73,48.8456,10650.0
2021-12-01 14:30:00,50.67,50.83,50.65,50.79,14569.0,48.8167,48.9708,48.7974,48.9323,14569.0
2021-12-01 14:35:00,50.76,50.89,50.66,50.87,14853.0,48.9034,49.0286,48.807,49.0094,14853.0
2021-12-01 14:40:00,50.84,50.9,50.7,50.72,13882.0,48.9805,49.0383,48.8456,48.8648,13882.0
2021-12-01 14:45:00,50.74,50.78,50.69,50.73,14735.0,48.8841,48.9227,48.8359,48.8745,14735.0
2021-12-01 14:50:00,50.75,50.8,50.59,50.59,9184.0,48.8938,48.9419,48.7396,48.7396,9184.0
2021-12-01 14:55:00,50.61,50.75,50.61,50.7,9642.0,48.7589,48.8938,48.7589,48.8456,9642.0
2021-12-01 15:00:00,50.72,50.76,50.6,50.63,16168.0,48.8648,48.9034,48.7492,48.7781,16168.0
2021-12-01 15:05:00,50.63,50.65,50.55,50.55,11781.0,48.7781,48.7974,48.7011,48.7011,11781.0
2021-12-01 15:10:00,50.54,50.66,50.53,50.66,10637.0,48.6914,48.807,48.6818,48.807,10637.0
2021-12-01 15:15:00,50.63,50.65,50.42,50.46,14984.0,48.7781,48.7974,48.5758,48.6144,14984.0
2021-12-01 15:20:00,50.46,50.47,50.29,50.32,21512.0,48.6144,48.624,48.4506,48.4795,21512.0
2021-12-01 15:25:00,50.31,50.48,50.28,50.36,48628.0,48.4698,48.6336,48.4409,48.518,48628.0
2021-12-01 15:30:00,50.34,50.43,50.29,50.41,22347.0,48.4987,48.5855,48.4506,48.5662,22347.0
2021-12-01 15:35:00,50.4,50.68,50.39,50.64,29997.0,48.5566,48.8263,48.5469,48.7878,29997.0
2021-12-01 15:40:00,50.63,50.8,50.61,50.77,31174.0,48.7781,48.9419,48.7589,48.913,31174.0
2021-12-01 15:45:00,50.78,50.79,50.46,50.48,32251.0,48.9227,48.9323,48.6144,48.6336,32251.0
2021-12-01 15:50:00,50.5,50.5,50.31,50.37,91242.0,48.6529,48.6529,48.4698,48.5277,91242.0
2021-12-01 15:55:00,50.36,50.36,50.06,50.09,276728.0,48.518,48.518,48.229,48.2579,276728.0
2021-12-02 09:30:00,51.21,51.57,50.37,50.37,55653.0,49.3369,49.6838,48.5277,48.5277,55653.0
2021-12-02 09:35:00,50.48,50.89,50.48,50.89,22585.0,48.6336,49.0286,48.6336,49.0286,22585.0
2021-12-02 09:40:00,50.92,51.11,50.82,51.03,14295.0,49.0575,49.2406,48.9612,49.1635,14295.0
2021-12-02 09:45:00,51.06,51.24,50.93,51.13,54701.0,49.1924,49.3658,49.0672,49.2599,54701.0
2021-12-02 09:50:00,51.16,51.46,51.13,51.35,25456.0,49.2888,49.5778,49.2599,49.4718,25456.0
2021-12-02 09:55:00,51.37,51.48,51.21,51.21,17991.0,49.4911,49.5971,49.3369,49.3369,17991.0
2021-12-02 10:00:00,51.22,51.27,51.06,51.16,26160.0,49.3466,49.3947,49.1924,49.2888,26160.0
2021-12-02 10:05:00,51.14,51.24,51.04,51.08,27002.0,49.2695,49.3658,49.1731,49.2117,27002.0
2021-12-02 10:10:00,51.08,51.32,51.0,51.29,28756.0,49.2117,49.4429,49.1346,49.414,28756.0
2021-12-02 10:15:00,51.27,51.28,51.04,51.06,101427.0,49.3947,49.4044,49.1731,49.1924,101427.0
2021-12-02 10:20:00,51.08,51.25,50.96,51.19,21096.0,49.2117,49.3755,49.0961,49.3177,21096.0
2021-12-02 10:25:00,51.19,51.38,51.05,51.29,19819.0,49.3177,49.5007,49.1828,49.414,19819.0
2021-12-02 10:30:00,51.33,51.58,51.33,51.38,291195.0,49.4525,49.6934,49.4525,49.5007,291195.0
2021-12-02 10:35:00,51.38,51.47,51.26,51.28,10955.0,49.5007,49.5874,49.3851,49.4044,10955.0
2021-12-02 10:40:00,51.39,51.52,51.36,51.38,13429.0,49.5103,49.6356,49.4814,49.5007,13429.0
2021-12-02 10:45:00,51.38,51.57,51.32,51.53,15044.0,49.5007,49.6838,49.4429,49.6452,15044.0
2021-12-02 10:50:00,51.54,51.64,51.47,51.54,13338.0,49.6549,49.7512,49.5874,49.6549,13338.0
2021-12-02 10:55:00,51.51,51.85,51.38,51.83,17776.0,49.626,49.9535,49.5007,49.9343,17776.0
2021-12-02 11:00:00,51.83,51.94,51.57,51.58,16015.0,49.9343,50.0402,49.6838,49.6934,16015.0
2021-12-02 11:05:00,51.61,51.8,51.58,51.8,7703.0,49.7223,49.9053,49.6934,49.9053,7703.0
2021-12-02 11:10:00,51.77,51.99,51.76,51.93,13234.0,49.8764,50.0884,49.8668,50.0306,13234.0
2021-12-02 11:15:00,51.94,51.95,51.83,51.89,10302.0,50.0402,50.0499,49.9343,49.9921,10302.0
2021-12-02 11:20:00,51.93,51.98,51.89,51.91,14068.0,50.0306,50.0788,49.9921,50.0113,14068.0
2021-12-02 11:25:00,51.93,52.07,51.88,52.05,8127.0,50.0306,50.1655,49.9824,50.1462,8127.0
2021-12-02 11:30:00,52.07,52.16,51.79,51.83,16693.0,50.1655,50.2522,49.8957,49.9343,16693.0
2021-12-02 11:35:00,51.78,51.99,51.78,51.91,8626.0,49.8861,50.0884,49.8861,50.0113,8626.0
2021-12-02 11:40:00,51.93,52.14,51.93,51.98,11024.0,50.0306,50.2329,50.0306,50.0788,11024.0
2021-12-02 11:45:00,51.98,52.16,51.85,52.12,5759.0,50.0788,50.2522,49.9535,50.2136,5759.0
2021-12-02 11:50:00,52.11,52.19,52.08,52.14,9686.0,50.204,50.2811,50.1751,50.2329,9686.0
2021-12-02 11:55:00,52.16,52.27,52.09,52.21,22767.0,50.2522,50.3582,50.1847,50.3004,22767.0
2021-12-02 12:00:00,52.23,52.24,52.09,52.12,19866.0,50.3196,50.3293,50.1847,50.2136,19866.0
2021-12-02 12:05:00,52.12,52.28,52.09,52.26,20351.0,50.2136,50.3678,50.1847,50.3485,20351.0
2021-12-02 12:10:00,52.26,52.3,52.15,52.2,9524.0,50.3485,50.3871,50.2425,50.2907,9524.0
2021-12-02 12:15:00,52.21,52.21,51.99,52.15,11028.0,50.3004,50.3004,50.0884,50.2425,11028.0
2021-12-02 12:20:00,52.19,52.22,52.16,52.22,5936.0,50.2811,50.31,50.2522,50.31,5936.0
2021-12-02 12:25:00,52.19,52.2,52.13,52.15,5334.0,50.2811,50.2907,50.2233,50.2425,5334.0
2021-12-02 12:30:00,52.16,52.31,52.16,52.19,12022.0,50.2522,50.3967,50.2522,50.2811,12022.0
2021-12-02 12:35:00,52.19,52.22,52.04,52.17,11012.0,50.2811,50.31,50.1366,50.2618,11012.0
2021-12-02 12:40:00,52.13,52.18,52.05,52.05,6161.0,50.2233,50.2714,50.1462,50.1462,6161.0
2021-12-02 12:45:00,52.08,52.31,52.06,52.3,12998.0,50.1751,50.3967,50.1558,50.3871,12998.0
2021-12-02 12:50:00,52.31,52.35,52.15,52.17,6758.0,50.3967,50.4352,50.2425,50.2618,6758.0
2021-12-02 12:55:00,52.2,52.28,52.13,52.24,13107.0,50.2907,50.3678,50.2233,50.3293,13107.0
2021-12-02 13:00:00,52.24,52.24,51.92,52.21,24090.0,50.3293,50.3293,50.021,50.3004,24090.0
2021-12-02 13:05:00,52.23,52.27,52.05,52.09,8808.0,50.3196,50.3582,50.1462,50.1847,8808.0
2021-12-02 13:10:00,52.07,52.16,52.02,52.16,7763.0,50.1655,50.2522,50.1173,50.2522,7763.0
2021-12-02 13:15:00,52.13,52.25,52.13,52.22,11228.0,50.2233,50.3389,50.2233,50.31,11228.0
2021-12-02 13:20:00,52.25,52.26,52.07,52.1,12021.0,50.3389,50.3485,50.1655,50.1944,12021.0
2021-12-02 13:25:00,52.12,52.18,52.08,52.11,13352.0,50.2136,50.2714,50.1751,50.204,13352.0
2021-12-02 13:30:00,52.12,52.23,52.0,52.2,13826.0,50.2136,50.3196,50.098,50.2907,13826.0
2021-12-02 13:35:00,52.18,52.25,52.12,52.21,17172.0,50.2714,50.3389,50.2136,50.3004,17172.0
2021-12-02 13:40:00,52.21,52.22,52.15,52.2,10596.0,50.3004,50.31,50.2425,50.2907,10596.0
2021-12-02 13:45:00,52.18,52.18,51.98,52.09,14777.0,50.2714,50.2714,50.0788,50.1847,14777.0
2021-12-02 13:50:00,52.07,52.29,52.0,52.28,9759.0,50.1655,50.3774,50.098,50.3678,9759.0
2021-12-02 13:55:00,52.27,52.4,52.26,52.4,11332.0,50.3582,50.4834,50.3485,50.4834,11332.0
2021-12-02 14:00:00,52.39,52.42,52.3,52.35,12925.0,50.4738,50.5027,50.3871,50.4352,12925.0
2021-12-02 14:05:00,52.39,52.47,52.31,52.37,15959.0,50.4738,50.5508,50.3967,50.4545,15959.0
2021-12-02 14:10:00,52.36,52.4,52.26,52.28,14098.0,50.4449,50.4834,50.3485,50.3678,14098.0
2021-12-02 14:15:00,52.29,52.41,52.22,52.36,8349.0,50.3774,50.493,50.31,50.4449,8349.0
2021-12-02 14:20:00,52.38,52.47,52.35,52.45,10472.0,50.4641,50.5508,50.4352,50.5316,10472.0
2021-12-02 14:25:00,52.47,52.58,52.47,52.56,11130.0,50.5508,50.6568,50.5508,50.6375,11130.0
2021-12-02 14:30:00,52.55,52.56,52.43,52.45,11115.0,50.6279,50.6375,50.5123,50.5316,11115.0
2021-12-02 14:35:00,52.48,52.5,52.36,52.5,12356.0,50.5605,50.5797,50.4449,50.5797,12356.0
2021-12-02 14:40:00,52.51,52.53,52.38,52.39,20868.0,50.5894,50.6086,50.4641,50.4738,20868.0
2021-12-02 14:45:00,52.4,52.41,52.24,52.26,18710.0,50.4834,50.493,50.3293,50.3485,18710.0
2021-12-02 14:50:00,52.27,52.3,52.21,52.25,21192.0,50.3582,50.3871,50.3004,50.3389,21192.0
2021-12-02 14:55:00,52.26,52.41,52.25,52.34,10444.0,50.3485,50.493,50.3389,50.4256,10444.0
2021-12-02 15:00:00,52.35,52.42,52.35,52.39,17426.0,50.4352,50.5027,50.4352,50.4738,17426.0
2021-12-02 15:05:00,52.4,52.5,52.35,52.42,17121.0,50.4834,50.5797,50.4352,50.5027,17121.0
2021-12-02 15:10:00,52.43,52.45,52.24,52.35,16672.0,50.5123,50.5316,50.3293,50.4352,16672.0
2021-12-02 15:15:00,52.36,52.47,52.34,52.43,43524.0,50.4449,50.5508,50.4256,50.5123,43524.0
2021-12-02 15:20:00,52.42,52.58,52.39,52.58,18394.0,50.5027,50.6568,50.4738,50.6568,18394.0
2021-12-02 15:25:00,52.57,52.62,52.5,52.52,22068.0,50.6472,50.6954,50.5797,50.599,22068.0
2021-12-02 15:30:00,52.53,52.68,52.53,52.57,30028.0,50.6086,50.7532,50.6086,50.6472,30028.0
2021-12-02 15:35:00,52.56,52.58,52.49,52.55,30355.0,50.6375,50.6568,50.5701,50.6279,30355.0
2021-12-02 15:40:00,52.55,52.65,52.55,52.58,50200.0,50.6279,50.7243,50.6279,50.6568,50200.0
2021-12-02 15:45:00,52.59,52.73,52.56,52.68,54301.0,50.6665,50.8013,50.6375,50.7532,54301.0
2021-12-02 15:50:00,52.67,52.67,52.33,52.38,97393.0,50.7435,50.7435,50.416,50.4641,97393.0
2021-12-02 15:55:00,52.38,52.52,52.28,52.5,226110.0,50.4641,50.599,50.3678,50.5797,226110.0
2021-12-03 09:30:00,52.73,52.88,52.54,52.55,38927.0,50.8013,50.9458,50.6183,50.6279,38927.0
2021-12-03 09:35:00,52.55,52.63,52.39,52.57,13826.0,50.6279,50.705,50.4738,50.6472,13826.0
2021-12-03 09:40:00,52.66,52.84,52.63,52.81,15273.0,50.7339,50.9073,50.705,50.8784,15273.0
2021-12-03 09:45:00,52.81,53.0,52.78,52.84,23533.0,50.8784,51.0615,50.8495,50.9073,23533.0
2021-12-03 09:50:00,52.85,52.85,52.54,52.54,27780.0,50.9169,50.9169,50.6183,50.6183,27780.0
2021-12-03 09:55:00,52.65,53.03,52.64,52.86,13901.0,50.7243,51.0904,50.7146,50.9266,13901.0
2021-12-03 10:00:00,52.82,52.99,52.65,52.75,113521.0,50.888,51.0518,50.7243,50.8206,113521.0
2021-12-03 10:05:00,52.76,52.9,52.65,52.65,19542.0,50.8302,50.9651,50.7243,50.7243,19542.0
2021-12-03 10:10:00,52.59,52.75,52.55,52.58,11503.0,50.6665,50.8206,50.6279,50.6568,11503.0
2021-12-03 10:15:00,52.6,52.88,52.6,52.79,8071.0,50.6761,50.9458,50.6761,50.8591,8071.0
2021-12-03 10:20:00,52.81,52.81,52.6,52.74,8814.0,50.8784,50.8784,50.6761,50.811,8814.0
2021-12-03 10:25:00,52.71,52.81,52.56,52.78,13490.0,50.7821,50.8784,50.6375,50.8495,13490.0
2021-12-03 10:30:00,52.74,52.76,52.45,52.46,13460.0,50.811,50.8302,50.5316,50.5412,13460.0
2021-12-03 10:35:00,52.45,52.46,52.35,52.42,10154.0,50.5316,50.5412,50.4352,50.5027,10154.0
2021-12-03 10:40:00,52.39,52.4,52.12,52.13,15939.0,50.4738,50.4834,50.2136,50.2233,15939.0
2021-12-03 10:45:00,52.11,52.12,52.01,52.05,9226.0,50.204,50.2136,50.1077,50.1462,9226.0
2021-12-03 10:50:00,52.01,52.11,51.9,52.06,10113.0,50.1077,50.204,50.0017,50.1558,10113.0
2021-12-03 10:55:00,52.05,52.16,51.85,51.85,12615.0,50.1462,50.2522,49.9535,49.9535,12615.0
2021-12-03 11:00:00,51.88,51.98,51.75,51.96,13253.0,49.9824,50.0788,49.8572,50.0595,13253.0
2021-12-03 11:05:00,51.93,51.93,51.73,51.9,8982.0,50.0306,50.0306,49.8379,50.0017,8982.0
2021-12-03 11:10:00,51.87,52.03,51.81,51.94,21423.0,49.9728,50.1269,49.915,50.0402,21423.0
2021-12-03 11:15:00,51.94,52.01,51.79,51.84,59094.0,50.0402,50.1077,49.8957,49.9439,59094.0
2021-12-03 11:20:00,51.82,52.22,51.8,52.16,19394.0,49.9246,50.31,49.9053,50.2522,19394.0
2021-12-03 11:25:00,52.16,52.33,52.15,52.3,11532.0,50.2522,50.416,50.2425,50.3871,11532.0
2021-12-03 11:30:00,52.27,52.55,52.23,52.51,14685.0,50.3582,50.6279,50.3196,50.5894,14685.0
2021-12-03 11:35:00,52.51,52.6,52.47,52.59,23020.0,50.5894,50.6761,50.5508,50.6665,23020.0
2021-12-03 11:40:00,52.62,52.62,52.24,52.24,12796.0,50.6954,50.6954,50.3293,50.3293,12796.0
2021-12-03 11:45:00,52.21,52.36,52.18,52.29,21834.0,50.3004,50.4449,50.2714,50.3774,21834.0
2021-12-03 11:50:00,52.26,52.26,52.15,52.17,6558.0,50.3485,50.3485,50.2425,50.2618,6558.0
2021-12-03 11:55:00,52.12,52.12,52.02,52.06,9584.0,50.2136,50.2136,50.1173,50.1558,9584.0
2021-12-03 12:00:00,52.04,52.14,52.02,52.1,9343.0,50.1366,50.2329,50.1173,50.1944,9343.0
2021-12-03 12:05:00,52.06,52.18,52.02,52.16,11629.0,50.1558,50.2714,50.1173,50.2522,11629.0
2021-12-03 12:10:00,52.14,52.16,52.07,52.12,14894.0,50.2329,50.2522,50.1655,50.2136,14894.0
2021-12-03 12:15:00,52.09,52.35,52.09,52.35,9687.0,50.1847,50.4352,50.1847,50.4352,9687.0
2021-12-03 12:20:00,52.31,52.41,52.26,52.39,3499.0,50.3967,50.493,50.3485,50.4738,3499.0
2021-12-03 12:25:00,52.38,52.4,52.23,52.25,7825.0,50.4641,50.4834,50.3196,50.3389,7825.0
2021-12-03 12:30:00,52.23,52.24,51.99,52.02,8082.0,50.3196,50.3293,50.0884,50.1173,8082.0
2021-12-03 12:35:00,52.03,52.32,51.99,52.29,11581.0,50.1269,50.4063,50.0884,50.3774,11581.0
2021-12-03 12:40:00,52.33,52.35,52.26,52.3,17404.0,50.416,50.4352,50.3485,50.3871,17404.0
2021-12-03 12:45:00,52.34,52.34,52.21,52.24,19181.0,50.4256,50.4256,50.3004,50.3293,19181.0
2021-12-03 12:50:00,52.22,52.3,52.22,52.24,20019.0,50.31,50.3871,50.31,50.3293,20019.0
2021-12-03 12:55:00,52.2,52.22,52.08,52.14,5237.0,50.2907,50.31,50.1751,50.2329,5237.0
2021-12-03 13:00:00,52.1,52.15,52.01,52.12,5141.0,50.1944,50.2425,50.1077,50.2136,5141.0
2021-12-03 13:05:00,52.11,52.25,52.11,52.25,8321.0,50.204,50.3389,50.204,50.3389,8321.0
2021-12-03 13:10:00,52.24,52.32,52.22,52.23,4462.0,50.3293,50.4063,50.31,50.3196,4462.0
2021-12-03 13:15:00,52.25,52.33,52.19,52.33,5515.0,50.3389,50.416,50.2811,50.416,5515.0
2021-12-03 13:20:00,52.31,52.34,52.27,52.32,5008.0,50.3967,50.4256,50.3582,50.4063,5008.0
2021-12-03 13:25:00,52.34,52.34,52.13,52.15,8747.0,50.4256,50.4256,50.2233,50.2425,8747.0
2021-12-03 13:30:00,52.14,52.14,51.97,51.97,5376.0,50.2329,50.2329,50.0691,50.0691,5376.0
2021-12-03 13:35:00,51.98,51.99,51.88,51.9,3464.0,50.0788,50.0884,49.9824,50.0017,3464.0
2021-12-03 13:40:00,51.91,51.99,51.83,51.98,6233.0,50.0113,50.0884,49.9343,50.0788,6233.0
2021-12-03 13:45:00,52.0,52.04,51.88,51.95,4970.0,50.098,50.1366,49.9824,50.0499,4970.0
2021-12-03 13:50:00,51.92,52.0,51.9,51.94,9891.0,50.021,50.098,50.0017,50.0402,9891.0
2021-12-03 13:55:00,51.91,51.95,51.85,51.85,5501.0,50.0113,50.0499,49.9535,49.9535,5501.0
2021-12-03 14:00:00,51.89,52.07,51.81,52.03,14813.0,49.9921,50.1655,49.915,50.1269,14813.0
2021-12-03 14:05:00,52.01,52.04,51.95,51.98,24792.0,50.1077,50.1366,50.0499,50.0788,24792.0
2021-12-03 14:10:00,51.98,52.11,51.94,52.06,17049.0,50.0788,50.204,50.0402,50.1558,17049.0
2021-12-03 14:15:00,52.05,52.06,51.89,51.93,18337.0,50.1462,50.1558,49.9921,50.0306,18337.0
2021-12-03 14:20:00,51.94,52.14,51.83,52.14,26289.0,50.0402,50.2329,49.9343,50.2329,26289.0
2021-12-03 14:25:00,52.14,52.16,52.09,52.13,11285.0,50.2329,50.2522,50.1847,50.2233,11285.0
2021-12-03 14:30:00,52.13,52.13,51.95,51.95,11991.0,50.2233,50.2233,50.0499,50.0499,11991.0
2021-12-03 14:35:00,52.0,52.06,51.95,51.96,14320.0,50.098,50.1558,50.0499,50.0595,14320.0
2021-12-03 14:40:00,51.96,52.08,51.95,52.04,22035.0,50.0595,50.1751,50.0499,50.1366,22035.0
2021-12-03 14:45:00,52.06,52.07,51.92,51.94,14044.0,50.1558,50.1655,50.021,50.0402,14044.0
2021-12-03 14:50:00,51.93,51.94,51.75,51.76,9074.0,50.0306,50.0402,49.8572,49.8668,9074.0
2021-12-03 14:55:00,51.75,51.84,51.74,51.79,6288.0,49.8572,49.9439,49.8475,49.8957,6288.0
2021-12-03 15:00:00,51.79,51.87,51.72,51.84,33590.0,49.8957,49.9728,49.8283,49.9439,33590.0
2021-12-03 15:05:00,51.85,51.97,51.79,51.8,25826.0,49.9535,50.0691,49.8957,49.9053,25826.0
2021-12-03 15:10:00,51.81,51.97,51.81,51.93,14950.0,49.915,50.0691,49.915,50.0306,14950.0
2021-12-03 15:15:00,51.94,51.98,51.82,51.87,19167.0,50.0402,50.0788,49.9246,49.9728,19167.0
2021-12-03 15:20:00,51.89,52.06,51.88,52.06,17780.0,49.9921,50.1558,49.9824,50.1558,17780.0
2021-12-03 15:25:00,52.06,52.16,52.05,52.09,17440.0,50.1558,50.2522,50.1462,50.1847,17440.0
2021-12-03 15:30:00,52.09,52.22,52.08,52.2,19226.0,50.1847,50.31,50.1751,50.2907,19226.0
2021-12-03 15:35:00,52.2,52.2,52.05,52.06,21991.0,50.2907,50.2907,50.1462,50.1558,21991.0
2021-12-03 15:40:00,52.08,52.11,51.98,52.08,51051.0,50.1751,50.204,50.0788,50.1751,51051.0
2021-12-03 15:45:00,52.07,52.08,51.81,51.89,64432.0,50.1655,50.1751,49.915,49.9921,64432.0
2021-12-03 15:50:00,51.91,52.19,51.86,52.15,44202.0,50.0113,50.2811,49.9632,50.2425,44202.0
2021-12-03 15:55:00,52.15,52.29,52.08,52.09,255920.0,50.2425,50.3774,50.1751,50.1847,255920.0
2021-12-06 09:30:00,52.79,52.98,52.34,52.54,52678.0,50.8591,51.0422,50.4256,50.6183,52678.0
2021-12-06 09:35:00,52.56,52.84,52.49,52.8,17144.0,50.6375,50.9073,50.5701,50.8688,17144.0
2021-12-06 09:40:00,52.83,53.31,52.83,53.2,60559.0,50.8977,51.3601,50.8977,51.2541,60559.0
2021-12-06 09:45:00,53.2,53.53,53.12,53.52,44701.0,51.2541,51.5721,51.1771,51.5624,44701.0
2021-12-06 09:50:00,53.52,53.72,53.39,53.41,39132.0,51.5624,51.7551,51.4372,51.4565,39132.0
2021-12-06 09:55:00,53.37,53.5,53.23,53.49,23988.0,51.4179,51.5432,51.283,51.5335,23988.0
2021-12-06 10:00:00,53.51,53.63,53.17,53.3,18542.0,51.5528,51.6684,51.2252,51.3505,18542.0
2021-12-06 10:05:00,53.3,53.39,53.14,53.22,18825.0,51.3505,51.4372,51.1963,51.2734,18825.0
2021-12-06 10:10:00,53.23,53.23,53.04,53.11,31189.0,51.283,51.283,51.1,51.1674,31189.0
2021-12-06 10:15:00,53.09,53.3,53.02,53.1,21382.0,51.1482,51.3505,51.0807,51.1578,21382.0
2021-12-06 10:20:00,53.1,53.15,52.98,53.06,21036.0,51.1578,51.206,51.0422,51.1193,21036.0
2021-12-06 10:25:00,53.04,53.18,52.97,53.13,19017.0,51.1,51.2349,51.0326,51.1867,19017.0
2021-12-06 10:30:00,53.16,53.4,53.04,53.32,17338.0,51.2156,51.4468,51.1,51.3698,17338.0
2021-12-06 10:35:00,53.31,53.36,53.14,53.27,21815.0,51.3601,51.4083,51.1963,51.3216,21815.0
2021-12-06 10:40:00,53.27,53.27,53.05,53.12,14664.0,51.3216,51.3216,51.1096,51.1771,14664.0
2021-12-06 10:45:00,53.13,53.5,53.12,53.5,22216.0,51.1867,51.5432,51.1771,51.5432,22216.0
2021-12-06 10:50:00,53.51,53.51,53.38,53.49,22396.0,51.5528,51.5528,51.4276,51.5335,22396.0
2021-12-06 10:55:00,53.53,53.62,53.43,53.55,23514.0,51.5721,51.6588,51.4757,51.5913,23514.0
2021-12-06 11:00:00,53.53,53.53,53.24,53.28,4874.0,51.5721,51.5721,51.2927,51.3312,4874.0
2021-12-06 11:05:00,53.21,53.28,53.18,53.22,13055.0,51.2638,51.3312,51.2349,51.2734,13055.0
2021-12-06 11:10:00,53.25,53.34,53.13,53.28,21251.0,51.3023,51.389,51.1867,51.3312,21251.0
2021-12-06 11:15:00,53.25,53.32,53.16,53.3,10162.0,51.3023,51.3698,51.2156,51.3505,10162.0
2021-12-06 11:20:00,53.3,53.32,53.21,53.27,8159.0,51.3505,51.3698,51.2638,51.3216,8159.0
2021-12-06 11:25:00,53.29,53.34,53.27,53.29,7016.0,51.3408,51.389,51.3216,51.3408,7016.0
2021-12-06 11:30:00,53.25,53.31,53.07,53.21,13118.0,51.3023,51.3601,51.1289,51.2638,13118.0
2021-12-06 11:35:00,53.21,53.27,53.13,53.17,10126.0,51.2638,51.3216,51.1867,51.2252,10126.0
2021-12-06 11:40:00,53.16,53.23,53.14,53.18,7088.0,51.2156,51.283,51.1963,51.2349,7088.0
2021-12-06 11:45:00,53.19,53.23,53.06,53.08,8776.0,51.2445,51.283,51.1193,51.1385,8776.0
2021-12-06 11:50:00,53.12,53.23,53.11,53.2,8353.0,51.1771,51.283,51.1674,51.2541,8353.0
2021-12-06 11:55:00,53.15,53.24,53.12,53.21,20766.0,51.206,51.2927,51.1771,51.2638,20766.0
2021-12-06 12:00:00,53.25,53.29,53.17,53.25,12421.0,51.3023,51.3408,51.2252,51.3023,12421.0
2021-12-06 12:05:00,53.22,53.31,53.15,53.31,6712.0,51.2734,51.3601,51.206,51.3601,6712.0
2021-12-06 12:10:00,53.31,53.36,53.24,53.31,11575.0,51.3601,51.4083,51.2927,51.3601,11575.0
2021-12-06 12:15:00,53.3,53.37,53.24,53.36,18179.0,51.3505,51.4179,51.2927,51.4083,18179.0
2021-12-06 12:20:00,53.35,53.39,53.28,53.28,7527.0,51.3987,51.4372,51.3312,51.3312,7527.0
2021-12-06 12:25:00,53.32,53.42,53.29,53.41,21508.0,51.3698,51.4661,51.3408,51.4565,21508.0
2021-12-06 12:30:00,53.41,53.46,53.4,53.44,9550.0,51.4565,51.5046,51.4468,51.4854,9550.0
2021-12-06 12:35:00,53.44,53.44,53.37,53.43,9421.0,51.4854,51.4854,51.4179,51.4757,9421.0
2021-12-06 12:40:00,53.45,53.65,53.44,53.62,11296.0,51.495,51.6877,51.4854,51.6588,11296.0
2021-12-06 12:45:00,53.61,53.71,53.58,53.7,14884.0,51.6491,51.7455,51.6202,51.7359,14884.0
2021-12-06 12:50:00,53.7,53.7,53.56,53.6,15414.0,51.7359,51.7359,51.601,51.6395,15414.0
2021-12-06 12:55:00,53.59,53.68,53.54,53.65,12959.0,51.6299,51.7166,51.5817,51.6877,12959.0
2021-12-06 13:00:00,53.65,53.66,53.47,53.5,16664.0,51.6877,51.6973,51.5143,51.5432,16664.0
2021-12-06 13:05:00,53.47,53.51,53.45,53.49,8702.0,51.5143,51.5528,51.495,51.5335,8702.0
2021-12-06 13:10:00,53.5,53.52,53.36,53.37,18203.0,51.5432,51.5624,51.4083,51.4179,18203.0
2021-12-06 13:15:00,53.38,53.5,53.37,53.48,17750.0,51.4276,51.5432,51.4179,51.5239,17750.0
2021-12-06 13:20:00,53.48,53.51,53.37,53.37,8499.0,51.5239,51.5528,51.4179,51.4179,8499.0
2021-12-06 13:25:00,53.36,53.55,53.36,53.47,18629.0,51.4083,51.5913,51.4083,51.5143,18629.0
2021-12-06 13:30:00,53.46,53.51,53.41,53.46,13523.0,51.5046,51.5528,51.4565,51.5046,13523.0
2021-12-06 13:35:00,53.47,53.6,53.42,53.58,23479.0,51.5143,51.6395,51.4661,51.6202,23479.0
2021-12-06 13:40:00,53.58,53.75,53.56,53.73,22804.0,51.6202,51.784,51.601,51.7648,22804.0
2021-12-06 13:45:00,53.74,53.77,53.7,53.73,28484.0,51.7744,51.8033,51.7359,51.7648,28484.0
2021-12-06 13:50:00,53.73,53.9,53.72,53.87,20897.0,51.7648,51.9285,51.7551,51.8996,20897.0
2021-12-06 13:55:00,53.87,53.97,53.86,53.94,63481.0,51.8996,51.996,51.89,51.9671,63481.0
2021-12-06 14:00:00,53.94,54.01,53.93,53.95,80397.0,51.9671,52.0345,51.9574,51.9767,80397.0
2021-12-06 14:05:00,53.95,54.0,53.89,53.95,15579.0,51.9767,52.0249,51.9189,51.9767,15579.0
2021-12-06 14:10:00,53.96,54.07,53.96,54.05,10838.0,51.9863,52.0923,51.9863,52.0731,10838.0
2021-12-06 14:15:00,54.03,54.05,53.93,53.95,22934.0,52.0538,52.0731,51.9574,51.9767,22934.0
2021-12-06 14:20:00,53.94,53.94,53.84,53.89,21603.0,51.9671,51.9671,51.8707,51.9189,21603.0
2021-12-06 14:25:00,53.89,53.9,53.81,53.85,15630.0,51.9189,51.9285,51.8418,51.8804,15630.0
2021-12-06 14:30:00,53.85,53.88,53.75,53.75,8319.0,51.8804,51.9093,51.784,51.784,8319.0
2021-12-06 14:35:00,53.75,53.79,53.67,53.67,10609.0,51.784,51.8226,51.7069,51.7069,10609.0
2021-12-06 14:40:00,53.68,53.76,53.62,53.66,10405.0,51.7166,51.7937,51.6588,51.6973,10405.0
2021-12-06 14:45:00,53.67,53.69,53.61,53.64,7803.0,51.7069,51.7262,51.6491,51.678,7803.0
2021-12-06 14:50:00,53.61,53.77,53.59,53.75,30009.0,51.6491,51.8033,51.6299,51.784,30009.0
2021-12-06 14:55:00,53.74,53.82,53.74,53.8,24903.0,51.7744,51.8515,51.7744,51.8322,24903.0
2021-12-06 15:00:00,53.81,53.85,53.74,53.76,15715.0,51.8418,51.8804,51.7744,51.7937,15715.0
2021-12-06 15:05:00,53.76,53.91,53.73,53.9,17782.0,51.7937,51.9382,51.7648,51.9285,17782.0
2021-12-06 15:10:00,53.89,54.03,53.88,54.03,32022.0,51.9189,52.0538,51.9093,52.0538,32022.0
2021-12-06 15:15:00,54.03,54.08,54.01,54.08,22588.0,52.0538,52.102,52.0345,52.102,22588.0
2021-12-06 15:20:00,54.07,54.09,53.98,54.04,27114.0,52.0923,52.1116,52.0056,52.0634,27114.0
2021-12-06 15:25:00,54.05,54.08,53.98,54.08,22098.0,52.0731,52.102,52.0056,52.102,22098.0
2021-12-06 15:30:00,54.09,54.12,54.01,54.11,34094.0,52.1116,52.1405,52.0345,52.1309,34094.0
2021-12-06 15:35:00,54.11,54.11,54.02,54.1,65622.0,52.1309,52.1309,52.0441,52.1212,65622.0
2021-12-06 15:40:00,54.09,54.11,53.95,54.03,33716.0,52.1116,52.1309,51.9767,52.0538,33716.0
2021-12-06 15:45:00,54.04,54.04,53.92,53.95,39435.0,52.0634,52.0634,51.9478,51.9767,39435.0
2021-12-06 15:50:00,53.94,53.99,53.86,53.99,82192.0,51.9671,52.0152,51.89,52.0152,82192.0
2021-12-06 15:55:00,53.98,54.01,53.88,53.99,176936.0,52.0056,52.0345,51.9093,52.0152,176936.0
2021-12-07 09:30:00,54.5,54.5,53.92,54.26,54786.0,52.5066,52.5066,51.9478,52.2754,54786.0
2021-12-07 09:35:00,54.31,54.54,54.09,54.43,12574.0,52.3235,52.5451,52.1116,52.4392,12574.0
2021-12-07 09:40:00,54.35,54.57,54.35,54.57,11602.0,52.3621,52.574,52.3621,52.574,11602.0
2021-12-07 09:45:00,54.54,54.66,54.47,54.65,28202.0,52.5451,52.6607,52.4777,52.6511,28202.0
2021-12-07 09:50:00,54.62,54.75,54.5,54.5,39546.0,52.6222,52.7474,52.5066,52.5066,39546.0
2021-12-07 09:55:00,54.49,54.49,54.25,54.37,14829.0,52.497,52.497,52.2657,52.3813,14829.0
2021-12-07 10:00:00,54.34,54.46,54.23,54.36,33387.0,52.3524,52.4681,52.2465,52.3717,33387.0
2021-12-07 10:05:00,54.4,54.42,54.3,54.36,30659.0,52.4102,52.4295,52.3139,52.3717,30659.0
2021-12-07 10:10:00,54.4,54.56,54.38,54.56,9891.0,52.4102,52.5644,52.391,52.5644,9891.0
2021-12-07 10:15:00,54.56,54.58,54.37,54.39,30845.0,52.5644,52.5837,52.3813,52.4006,30845.0
2021-12-07 10:20:00,54.41,54.46,54.2,54.22,17663.0,52.4199,52.4681,52.2176,52.2368,17663.0
2021-12-07 10:25:00,54.23,54.24,54.06,54.11,15230.0,52.2465,52.2561,52.0827,52.1309,15230.0
2021-12-07 10:30:00,54.13,54.13,53.89,54.02,21795.0,52.1501,52.1501,51.9189,52.0441,21795.0
2021-12-07 10:35:00,54.02,54.14,54.0,54.09,19909.0,52.0441,52.1598,52.0249,52.1116,19909.0
2021-12-07 10:40:00,54.13,54.24,54.12,54.19,7898.0,52.1501,52.2561,52.1405,52.2079,7898.0
2021-12-07 10:45:00,54.16,54.23,54.08,54.1,8670.0,52.179,52.2465,52.102,52.1212,8670.0
2021-12-07 10:50:00,54.12,54.28,54.11,54.25,10085.0,52.1405,52.2946,52.1309,52.2657,10085.0
2021-12-07 10:55:00,54.23,54.27,54.12,54.26,13124.0,52.2465,52.285,52.1405,52.2754,13124.0
2021-12-07 11:00:00,54.29,54.48,54.25,54.48,24086.0,52.3043,52.4873,52.2657,52.4873,24086.0
2021-12-07 11:05:00,54.46,54.52,54.41,54.51,15549.0,52.4681,52.5259,52.4199,52.5162,15549.0
2021-12-07 11:10:00,54.5,54.55,54.48,54.52,21288.0,52.5066,52.5548,52.4873,52.5259,21288.0
2021-12-07 11:15:00,54.51,54.69,54.46,54.68,16648.0,52.5162,52.6896,52.4681,52.68,16648.0
2021-12-07 11:20:00,54.67,54.8,54.65,54.69,22117.0,52.6704,52.7956,52.6511,52.6896,22117.0
2021-12-07 11:25:00,54.69,54.85,54.68,54.8,15487.0,52.6896,52.8438,52.68,52.7956,15487.0
2021-12-07 11:30:00,54.81,54.87,54.74,54.85,12471.0,52.8053,52.8631,52.7378,52.8438,12471.0
2021-12-07 11:35:00,54.85,54.89,54.73,54.73,9682.0,52.8438,52.8823,52.7282,52.7282,9682.0
2021-12-07 11:40:00,54.73,54.87,54.73,54.79,8662.0,52.7282,52.8631,52.7282,52.786,8662.0
2021-12-07 11:45:00,54.79,54.8,54.71,54.72,11233.0,52.786,52.7956,52.7089,52.7185,11233.0
2021-12-07 11:50:00,54.73,54.85,54.72,54.72,9158.0,52.7282,52.8438,52.7185,52.7185,9158.0
2021-12-07 11:55:00,54.73,54.76,54.69,54.74,17513.0,52.7282,52.7571,52.6896,52.7378,17513.0
2021-12-07 12:00:00,54.73,54.8,54.72,54.79,10326.0,52.7282,52.7956,52.7185,52.786,10326.0
2021-12-07 12:05:00,54.81,54.91,54.8,54.91,9429.0,52.8053,52.9016,52.7956,52.9016,9429.0
2021-12-07 12:10:00,54.9,54.9,54.79,54.82,7439.0,52.892,52.892,52.786,52.8149,7439.0
2021-12-07 12:15:00,54.82,54.82,54.73,54.73,14557.0,52.8149,52.8149,52.7282,52.7282,14557.0
2021-12-07 12:20:00,54.76,54.79,54.72,54.75,13612.0,52.7571,52.786,52.7185,52.7474,13612.0
2021-12-07 12:25:00,54.74,54.82,54.73,54.77,6221.0,52.7378,52.8149,52.7282,52.7667,6221.0
2021-12-07 12:30:00,54.76,54.82,54.74,54.8,16840.0,52.7571,52.8149,52.7378,52.7956,16840.0
2021-12-07 12:35:00,54.76,54.78,54.7,54.78,10525.0,52.7571,52.7763,52.6993,52.7763,10525.0
2021-12-07 12:40:00,54.77,54.85,54.74,54.83,8804.0,52.7667,52.8438,52.7378,52.8245,8804.0
2021-12-07 12:45:00,54.82,54.91,54.82,54.89,17844.0,52.8149,52.9016,52.8149,52.8823,17844.0
2021-12-07 12:50:00,54.92,55.01,54.92,54.99,10956.0,52.9112,52.9979,52.9112,52.9787,10956.0
2021-12-07 12:55:00,55.0,55.05,54.98,55.02,6698.0,52.9883,53.0365,52.969,53.0076,6698.0
2021-12-07 13:00:00,55.01,55.02,54.9,54.93,7481.0,52.9979,53.0076,52.892,52.9209,7481.0
2021-12-07 13:05:00,54.91,54.93,54.87,54.9,16955.0,52.9016,52.9209,52.8631,52.892,16955.0
2021-12-07 13:10:00,54.9,54.94,54.81,54.83,35875.0,52.892,52.9305,52.8053,52.8245,35875.0
2021-12-07 13:15:00,54.83,55.01,54.82,54.94,22009.0,52.8245,52.9979,52.8149,52.9305,22009.0
2021-12-07 13:20:00,54.91,55.03,54.91,55.01,9249.0,52.9016,53.0172,52.9016,52.9979,9249.0
2021-12-07 13:25:00,55.01,55.1,54.99,55.1,38284.0,52.9979,53.0846,52.9787,53.0846,38284.0
2021-12-07 13:30:00,55.11,55.16,55.07,55.1,8305.0,53.0943,53.1425,53.0557,53.0846,8305.0
2021-12-07 13:35:00,55.1,55.2,55.08,55.2,10773.0,53.0846,53.181,53.0654,53.181,10773.0
2021-12-07 13:40:00,55.18,55.21,55.13,55.13,6329.0,53.1617,53.1906,53.1135,53.1135,6329.0
2021-12-07 13:45:00,55.11,55.19,55.05,55.18,10881.0,53.0943,53.1714,53.0365,53.1617,10881.0
2021-12-07 13:50:00,55.18,55.23,55.11,55.12,9286.0,53.1617,53.2099,53.0943,53.1039,9286.0
2021-12-07 13:55:00,55.11,55.19,55.1,55.17,9456.0,53.0943,53.1714,53.0846,53.1521,9456.0
2021-12-07 14:00:00,55.19,55.2,55.11,55.15,8549.0,53.1714,53.181,53.0943,53.1328,8549.0
2021-12-07 14:05:00,55.15,55.15,55.06,55.13,11000.0,53.1328,53.1328,53.0461,53.1135,11000.0
2021-12-07 14:10:00,55.14,55.21,55.14,55.15,10895.0,53.1232,53.1906,53.1232,53.1328,10895.0
2021-12-07 14:15:00,55.15,55.18,55.1,55.18,11458.0,53.1328,53.1617,53.0846,53.1617,11458.0
2021-12-07 14:20:00,55.18,55.26,55.16,55.24,18609.0,53.1617,53.2388,53.1425,53.2195,18609.0
2021-12-07 14:25:00,55.24,55.27,55.13,55.15,15091.0,53.2195,53.2484,53.1135,53.1328,15091.0
2021-12-07 14:30:00,55.16,55.16,55.11,55.13,9034.0,53.1425,53.1425,53.0943,53.1135,9034.0
2021-12-07 14:35:00,55.13,55.16,55.07,55.1,25235.0,53.1135,53.1425,53.0557,53.0846,25235.0
2021-12-07 14:40:00,55.09,55.21,55.08,55.19,7059.0,53.075,53.1906,53.0654,53.1714,7059.0
2021-12-07 14:45:00,55.2,55.22,55.15,55.2,9097.0,53.181,53.2003,53.1328,53.181,9097.0
2021-12-07 14:50:00,55.21,55.24,55.2,55.24,14412.0,53.1906,53.2195,53.181,53.2195,14412.0
2021-12-07 14:55:00,55.22,55.28,55.2,55.27,10475.0,53.2003,53.2581,53.181,53.2484,10475.0
2021-12-07 15:00:00,55.24,55.24,55.06,55.1,14003.0,53.2195,53.2195,53.0461,53.0846,14003.0
2021-12-07 15:05:00,55.1,55.1,54.95,54.96,21890.0,53.0846,53.0846,52.9401,52.9498,21890.0
2021-12-07 15:10:00,54.97,54.97,54.86,54.94,10834.0,52.9594,52.9594,52.8534,52.9305,10834.0
2021-12-07 15:15:00,54.94,54.97,54.89,54.89,5831.0,52.9305,52.9594,52.8823,52.8823,5831.0
2021-12-07 15:20:00,54.89,54.92,54.86,54.89,7747.0,52.8823,52.9112,52.8534,52.8823,7747.0
2021-12-07 15:25:00,54.86,54.88,54.75,54.75,10865.0,52.8534,52.8727,52.7474,52.7474,10865.0
2021-12-07 15:30:00,54.75,54.8,54.66,54.69,18367.0,52.7474,52.7956,52.6607,52.6896,18367.0
2021-12-07 15:35:00,54.7,54.71,54.58,54.61,26531.0,52.6993,52.7089,52.5837,52.6126,26531.0
2021-12-07 15:40:00,54.61,54.74,54.61,54.72,20949.0,52.6126,52.7378,52.6126,52.7185,20949.0
2021-12-07 15:45:00,54.72,54.75,54.59,54.62,32140.0,52.7185,52.7474,52.5933,52.6222,32140.0
2021-12-07 15:50:00,54.6,54.6,54.46,54.6,41546.0,52.6029,52.6029,52.4681,52.6029,41546.0
2021-12-07 15:55:00,54.59,54.73,54.57,54.69,146754.0,52.5933,52.7282,52.574,52.6896,146754.0
2021-12-08 09:30:00,55.01,55.4,54.89,54.93,82393.0,52.9979,53.3737,52.8823,52.9209,82393.0
2021-12-08 09:35:00,54.85,55.06,54.67,54.97,43441.0,52.8438,53.0461,52.6704,52.9594,43441.0
2021-12-08 09:40:00,55.03,55.08,54.87,54.88,17182.0,53.0172,53.0654,52.8631,52.8727,17182.0
2021-12-08 09:45:00,54.89,55.08,54.79,55.04,16767.0,52.8823,53.0654,52.786,53.0268,16767.0
2021-12-08 09:50:00,55.04,55.36,55.04,55.2,31075.0,53.0268,53.3351,53.0268,53.181,31075.0
2021-12-08 09:55:00,55.15,55.18,54.68,54.68,19739.0,53.1328,53.1617,52.68,52.68,19739.0
2021-12-08 10:00:00,54.69,54.89,54.67,54.84,20291.0,52.6896,52.8823,52.6704,52.8342,20291.0
2021-12-08 10:05:00,54.84,54.93,54.72,54.85,14662.0,52.8342,52.9209,52.7185,52.8438,14662.0
2021-12-08 10:10:00,54.81,54.9,54.76,54.84,13533.0,52.8053,52.892,52.7571,52.8342,13533.0
2021-12-08 10:15:00,54.85,54.98,54.77,54.77,10176.0,52.8438,52.969,52.7667,52.7667,10176.0
2021-12-08 10:20:00,54.78,54.88,54.75,54.87,21018.0,52.7763,52.8727,52.7474,52.8631,21018.0
2021-12-08 10:25:00,54.9,54.95,54.76,54.78,28614.0,52.892,52.9401,52.7571,52.7763,28614.0
2021-12-08 10:30:00,54.73,55.0,54.73,54.94,22302.0,52.7282,52.9883,52.7282,52.9305,22302.0
2021-12-08 10:35:00,54.94,55.02,54.93,55.02,11230.0,52.9305,53.0076,52.9209,53.0076,11230.0
2021-12-08 10:40:00,54.99,55.17,54.96,55.11,17122.0,52.9787,53.1521,52.9498,53.0943,17122.0
2021-12-08 10:45:00,55.15,55.22,55.1,55.16,12466.0,53.1328,53.2003,53.0846,53.1425,12466.0
2021-12-08 10:50:00,55.13,55.14,55.03,55.05,13457.0,53.1135,53.1232,53.0172,53.0365,13457.0
2021-12-08 10:55:00,55.05,55.05,54.92,54.96,12200.0,53.0365,53.0365,52.9112,52.9498,12200.0
2021-12-08 11:00:00,54.97,55.17,54.97,55.15,13976.0,52.9594,53.1521,52.9594,53.1328,13976.0
2021-12-08 11:05:00,55.15,55.19,55.07,55.07,10961.0,53.1328,53.1714,53.0557,53.0557,10961.0
2021-12-08 11:10:00,55.07,55.14,55.06,55.09,15192.0,53.0557,53.1232,53.0461,53.075,15192.0
2021-12-08 11:15:00,55.11,55.11,54.91,54.94,14435.0,53.0943,53.0943,52.9016,52.9305,14435.0
2021-12-08 11:20:00,54.92,55.11,54.92,55.08,14199.0,52.9112,53.0943,52.9112,53.0654,14199.0
2021-12-08 11:25:00,55.05,55.25,55.05,55.24,12967.0,53.0365,53.2292,53.0365,53.2195,12967.0
2021-12-08 11:30:00,55.23,55.29,55.07,55.16,17207.0,53.2099,53.2677,53.0557,53.1425,17207.0
2021-12-08 11:35:00,55.16,55.21,55.14,55.18,13959.0,53.1425,53.1906,53.1232,53.1617,13959.0
2021-12-08 11:40:00,55.18,55.35,55.17,55.35,8667.0,53.1617,53.3255,53.1521,53.3255,8667.0
2021-12-08 11:45:00,55.35,55.41,55.3,55.41,11665.0,53.3255,53.3833,53.2773,53.3833,11665.0
2021-12-08 11:50:00,55.4,55.44,55.32,55.36,16200.0,53.3737,53.4122,53.2966,53.3351,16200.0
2021-12-08 11:55:00,55.36,55.47,55.3,55.45,15158.0,53.3351,53.4411,53.2773,53.4218,15158.0
2021-12-08 12:00:00,55.43,55.45,55.29,55.32,20577.0,53.4026,53.4218,53.2677,53.2966,20577.0
2021-12-08 12:05:00,55.32,55.46,55.29,55.44,18067.0,53.2966,53.4315,53.2677,53.4122,18067.0
2021-12-08 12:10:00,55.45,55.47,55.41,55.41,10417.0,53.4218,53.4411,53.3833,53.3833,10417.0
2021-12-08 12:15:00,55.37,55.39,55.35,55.36,10942.0,53.3448,53.364,53.3255,53.3351,10942.0
2021-12-08 12:20:00,55.35,55.41,55.35,55.39,13880.0,53.3255,53.3833,53.3255,53.364,13880.0
2021-12-08 12:25:00,55.36,55.37,55.33,55.34,8551.0,53.3351,53.3448,53.3062,53.3159,8551.0
2021-12-08 12:30:00,55.35,55.44,55.33,55.43,16890.0,53.3255,53.4122,53.3062,53.4026,16890.0
2021-12-08 12:35:00,55.43,55.43,55.32,55.39,15946.0,53.4026,53.4026,53.2966,53.364,15946.0
2021-12-08 12:40:00,55.37,55.43,55.33,55.35,13150.0,53.3448,53.4026,53.3062,53.3255,13150.0
2021-12-08 12:45:00,55.33,55.34,55.3,55.34,9653.0,53.3062,53.3159,53.2773,53.3159,9653.0
2021-12-08 12:50:00,55.31,55.36,55.26,55.35,10670.0,53.287,53.3351,53.2388,53.3255,10670.0
2021-12-08 12:55:00,55.34,55.35,55.3,55.34,11465.0,53.3159,53.3255,53.2773,53.3159,11465.0
2021-12-08 13:00:00,55.33,55.4,55.32,55.38,16535.0,53.3062,53.3737,53.2966,53.3544,16535.0
2021-12-08 13:05:00,55.38,55.39,55.32,55.34,12399.0,53.3544,53.364,53.2966,53.3159,12399.0
2021-12-08 13:10:00,55.34,55.35,55.23,55.32,9291.0,53.3159,53.3255,53.2099,53.2966,9291.0
2021-12-08 13:15:00,55.3,55.38,55.29,55.35,15213.0,53.2773,53.3544,53.2677,53.3255,15213.0
2021-12-08 13:20:00,55.35,55.36,55.27,55.34,11335.0,53.3255,53.3351,53.2484,53.3159,11335.0
2021-12-08 13:25:00,55.34,55.36,55.31,55.34,10233.0,53.3159,53.3351,53.287,53.3159,10233.0
2021-12-08 13:30:00,55.32,55.35,55.29,55.32,8141.0,53.2966,53.3255,53.2677,53.2966,8141.0
2021-12-08 13:35:00,55.33,55.35,55.3,55.31,9000.0,53.3062,53.3255,53.2773,53.287,9000.0
2021-12-08 13:40:00,55.3,55.4,55.29,55.39,10986.0,53.2773,53.3737,53.2677,53.364,10986.0
2021-12-08 13:45:00,55.38,55.39,55.3,55.32,11197.0,53.3544,53.364,53.2773,53.2966,11197.0
2021-12-08 13:50:00,55.3,55.3,55.25,55.28,7036.0,53.2773,53.2773,53.2292,53.2581,7036.0
2021-12-08 13:55:00,55.29,55.3,55.16,55.16,5195.0,53.2677,53.2773,53.1425,53.1425,5195.0
2021-12-08 14:00:00,55.16,55.16,55.1,55.12,6013.0,53.1425,53.1425,53.0846,53.1039,6013.0
2021-12-08 14:05:00,55.11,55.11,55.04,55.06,19388.0,53.0943,53.0943,53.0268,53.0461,19388.0
2021-12-08 14:10:00,55.06,55.17,55.05,55.11,17037.0,53.0461,53.1521,53.0365,53.0943,17037.0
2021-12-08 14:15:00,55.11,55.12,55.04,55.09,24749.0,53.0943,53.1039,53.0268,53.075,24749.0
2021-12-08 14:20:00,55.08,55.24,55.08,55.22,15288.0,53.0654,53.2195,53.0654,53.2003,15288.0
2021-12-08 14:25:00,55.21,55.26,55.16,55.23,20842.0,53.1906,53.2388,53.1425,53.2099,20842.0
2021-12-08 14:30:00,55.22,55.23,55.18,55.19,12735.0,53.2003,53.2099,53.1617,53.1714,12735.0
2021-12-08 14:35:00,55.19,55.23,55.17,55.19,15841.0,53.1714,53.2099,53.1521,53.1714,15841.0
2021-12-08 14:40:00,55.2,55.24,55.19,55.2,11268.0,53.181,53.2195,53.1714,53.181,11268.0
2021-12-08 14:45:00,55.2,55.21,55.09,55.1,12309.0,53.181,53.1906,53.075,53.0846,12309.0
2021-12-08 14:50:00,55.1,55.15,55.07,55.15,19138.0,53.0846,53.1328,53.0557,53.1328,19138.0
2021-12-08 14:55:00,55.16,55.22,55.16,55.18,15512.0,53.1425,53.2003,53.1425,53.1617,15512.0
2021-12-08 15:00:00,55.17,55.19,55.13,55.17,18507.0,53.1521,53.1714,53.1135,53.1521,18507.0
2021-12-08 15:05:00,55.16,55.17,55.13,55.13,16820.0,53.1425,53.1521,53.1135,53.1135,16820.0
2021-12-08 15:10:00,55.14,55.22,55.13,55.2,19178.0,53.1232,53.2003,53.1135,53.181,19178.0
2021-12-08 15:15:00,55.21,55.28,55.2,55.27,21774.0,53.1906,53.2581,53.181,53.2484,21774.0
2021-12-08 15:20:00,55.27,55.37,55.27,55.37,19750.0,53.2484,53.3448,53.2484,53.3448,19750.0
2021-12-08 15:25:00,55.36,55.37,55.3,55.35,14423.0,53.3351,53.3448,53.2773,53.3255,14423.0
2021-12-08 15:30:00,55.35,55.42,55.32,55.39,24593.0,53.3255,53.3929,53.2966,53.364,24593.0
2021-12-08 15:35:00,55.39,55.48,55.34,55.39,24855.0,53.364,53.4507,53.3159,53.364,24855.0
2021-12-08 15:40:00,55.39,55.53,55.38,55.5,35163.0,53.364,53.4989,53.3544,53.47,35163.0
2021-12-08 15:45:00,55.5,55.55,55.46,55.47,32299.0,53.47,53.5182,53.4315,53.4411,32299.0
2021-12-08 15:50:00,55.45,55.51,55.34,55.44,63223.0,53.4218,53.4796,53.3159,53.4122,63223.0
2021-12-08 15:55:00,55.44,55.44,55.34,55.37,120234.0,53.4122,53.4122,53.3159,53.3448,120234.0
2021-12-09 09:30:00,55.42,55.43,55.11,55.32,30190.0,53.3929,53.4026,53.0943,53.2966,30190.0
2021-12-09 09:35:00,55.36,55.62,55.3,55.35,16332.0,53.3351,53.5856,53.2773,53.3255,16332.0
2021-12-09 09:40:00,55.4,55.52,55.2,55.38,10329.0,53.3737,53.4893,53.181,53.3544,10329.0
2021-12-09 09:45:00,55.34,55.44,55.2,55.3,18794.0,53.3159,53.4122,53.181,53.2773,18794.0
2021-12-09 09:50:00,55.3,55.34,55.07,55.24,9800.0,53.2773,53.3159,53.0557,53.2195,9800.0
2021-12-09 09:55:00,55.18,55.32,55.13,55.32,6097.0,53.1617,53.2966,53.1135,53.2966,6097.0
2021-12-09 10:00:00,55.24,55.42,55.14,55.39,23986.0,53.2195,53.3929,53.1232,53.364,23986.0
2021-12-09 10:05:00,55.37,55.67,55.36,55.67,15376.0,53.3448,53.6338,53.3351,53.6338,15376.0
2021-12-09 10:10:00,55.6,55.66,55.55,55.57,5424.0,53.5664,53.6242,53.5182,53.5375,5424.0
2021-12-09 10:15:00,55.56,55.66,55.4,55.45,6950.0,53.5278,53.6242,53.3737,53.4218,6950.0
2021-12-09 10:20:00,55.38,55.46,55.29,55.3,13780.0,53.3544,53.4315,53.2677,53.2773,13780.0
2021-12-09 10:25:00,55.3,55.41,55.26,55.37,18376.0,53.2773,53.3833,53.2388,53.3448,18376.0
2021-12-09 10:30:00,55.41,55.42,55.27,55.37,4921.0,53.3833,53.3929,53.2484,53.3448,4921.0
2021-12-09 10:35:00,55.39,55.4,55.15,55.25,13960.0,53.364,53.3737,53.1328,53.2292,13960.0
2021-12-09 10:40:00,55.27,55.29,55.16,55.17,9551.0,53.2484,53.2677,53.1425,53.1521,9551.0
2021-12-09 10:45:00,55.22,55.28,55.18,55.25,10721.0,53.2003,53.2581,53.1617,53.2292,10721.0
2021-12-09 10:50:00,55.26,55.29,55.19,55.29,5632.0,53.2388,53.2677,53.1714,53.2677,5632.0
2021-12-09 10:55:00,55.33,55.35,55.22,55.23,13260.0,53.3062,53.3255,53.2003,53.2099,13260.0
2021-12-09 11:00:00,55.22,55.27,55.14,55.18,16500.0,53.2003,53.2484,53.1232,53.1617,16500.0
2021-12-09 11:05:00,55.18,55.44,55.18,55.37,9755.0,53.1617,53.4122,53.1617,53.3448,9755.0
2021-12-09 11:10:00,55.34,55.34,55.17,55.24,16288.0,53.3159,53.3159,53.1521,53.2195,16288.0
2021-12-09 11:15:00,55.25,55.28,55.18,55.28,8231.0,53.2292,53.2581,53.1617,53.2581,8231.0
2021-12-09 11:20:00,55.26,55.28,55.21,55.28,7489.0,53.2388,53.2581,53.1906,53.2581,7489.0
2021-12-09 11:25:00,55.26,55.4,55.26,55.37,9039.0,53.2388,53.3737,53.2388,53.3448,9039.0
2021-12-09 11:30:00,55.4,55.44,55.37,55.38,9192.0,53.3737,53.4122,53.3448,53.3544,9192.0
2021-12-09 11:35:00,55.38,55.49,55.38,55.45,7458.0,53.3544,53.4604,53.3544,53.4218,7458.0
2021-12-09 11:40:00,55.45,55.5,55.45,55.48,13389.0,53.4218,53.47,53.4218,53.4507,13389.0
2021-12-09 11:45:00,55.47,55.5,55.43,55.5,6684.0,53.4411,53.47,53.4026,53.47,6684.0
2021-12-09 11:50:00,55.51,55.55,55.44,55.53,9903.0,53.4796,53.5182,53.4122,53.4989,9903.0
2021-12-09 11:55:00,55.55,55.56,55.41,55.51,14940.0,53.5182,53.5278,53.3833,53.4796,14940.0
2021-12-09 12:00:00,55.48,55.49,55.4,55.44,14098.0,53.4507,53.4604,53.3737,53.4122,14098.0
2021-12-09 12:05:00,55.44,55.49,55.38,55.48,9687.0,53.4122,53.4604,53.3544,53.4507,9687.0
2021-12-09 12:10:00,55.47,55.51,55.41,55.51,6941.0,53.4411,53.4796,53.3833,53.4796,6941.0
2021-12-09 12:15:00,55.53,55.53,55.46,55.47,4812.0,53.4989,53.4989,53.4315,53.4411,4812.0
2021-12-09 12:20:00,55.45,55.49,55.39,55.48,17568.0,53.4218,53.4604,53.364,53.4507,17568.0
2021-12-09 12:25:00,55.49,55.55,55.46,55.55,6916.0,53.4604,53.5182,53.4315,53.5182,6916.0
2021-12-09 12:30:00,55.55,55.64,55.53,55.63,30431.0,53.5182,53.6049,53.4989,53.5953,30431.0
2021-12-09 12:35:00,55.63,55.7,55.63,55.68,7937.0,53.5953,53.6627,53.5953,53.6434,7937.0
2021-12-09 12:40:00,55.71,55.79,55.69,55.78,12826.0,53.6723,53.7494,53.6531,53.7398,12826.0
2021-12-09 12:45:00,55.78,55.92,55.78,55.92,12942.0,53.7398,53.8747,53.7398,53.8747,12942.0
2021-12-09 12:50:00,55.91,56.02,55.9,56.01,34364.0,53.865,53.971,53.8554,53.9614,34364.0
2021-12-09 12:55:00,56.02,56.16,56.02,56.14,21685.0,53.971,54.1059,53.971,54.0866,21685.0
2021-12-09 13:00:00,56.15,56.2,56.07,56.18,26035.0,54.0962,54.1444,54.0192,54.1251,26035.0
2021-12-09 13:05:00,56.16,56.27,56.16,56.27,19983.0,54.1059,54.2119,54.1059,54.2119,19983.0
2021-12-09 13:10:00,56.27,56.38,56.18,56.2,19664.0,54.2119,54.3178,54.1251,54.1444,19664.0
2021-12-09 13:15:00,56.19,56.29,56.18,56.29,23522.0,54.1348,54.2311,54.1251,54.2311,23522.0
2021-12-09 13:20:00,56.27,56.27,56.21,56.27,11804.0,54.2119,54.2119,54.154,54.2119,11804.0
2021-12-09 13:25:00,56.25,56.33,56.24,56.25,15796.0,54.1926,54.2697,54.1829,54.1926,15796.0
2021-12-09 13:30:00,56.24,56.31,56.24,56.3,7648.0,54.1829,54.2504,54.1829,54.2408,7648.0
2021-12-09 13:35:00,56.32,56.4,56.31,56.32,8982.0,54.26,54.3371,54.2504,54.26,8982.0
2021-12-09 13:40:00,56.32,56.33,56.2,56.21,26501.0,54.26,54.2697,54.1444,54.154,26501.0
2021-12-09 13:45:00,56.21,56.31,56.2,56.29,19004.0,54.154,54.2504,54.1444,54.2311,19004.0
2021-12-09 13:50:00,56.29,56.38,56.26,56.3,24385.0,54.2311,54.3178,54.2022,54.2408,24385.0
2021-12-09 13:55:00,56.27,56.41,56.26,56.4,16801.0,54.2119,54.3467,54.2022,54.3371,16801.0
2021-12-09 14:00:00,56.41,56.44,56.36,56.4,27844.0,54.3467,54.3756,54.2986,54.3371,27844.0
2021-12-09 14:05:00,56.4,56.47,56.33,56.39,17340.0,54.3371,54.4045,54.2697,54.3275,17340.0
2021-12-09 14:10:00,56.38,56.41,56.27,56.4,33062.0,54.3178,54.3467,54.2119,54.3371,33062.0
2021-12-09 14:15:00,56.39,56.42,56.33,56.37,51992.0,54.3275,54.3564,54.2697,54.3082,51992.0
2021-12-09 14:20:00,56.38,56.41,56.29,56.33,30365.0,54.3178,54.3467,54.2311,54.2697,30365.0
2021-12-09 14:25:00,56.3,56.31,56.21,56.22,32383.0,54.2408,54.2504,54.154,54.1637,32383.0
2021-12-09 14:30:00,56.21,56.26,56.09,56.16,37126.0,54.154,54.2022,54.0384,54.1059,37126.0
2021-12-09 14:35:00,56.17,56.22,56.07,56.12,35032.0,54.1155,54.1637,54.0192,54.0673,35032.0
2021-12-09 14:40:00,56.13,56.13,55.96,55.96,31893.0,54.077,54.077,53.9132,53.9132,31893.0
2021-12-09 14:45:00,55.96,56.0,55.81,55.86,22715.0,53.9132,53.9517,53.7687,53.8168,22715.0
2021-12-09 14:50:00,55.85,55.86,55.7,55.75,14409.0,53.8072,53.8168,53.6627,53.7109,14409.0
2021-12-09 14:55:00,55.72,55.72,55.62,55.68,8768.0,53.682,53.682,53.5856,53.6434,8768.0
2021-12-09 15:00:00,55.67,55.79,55.66,55.66,16286.0,53.6338,53.7494,53.6242,53.6242,16286.0
2021-12-09 15:05:00,55.66,55.74,55.64,55.7,9772.0,53.6242,53.7012,53.6049,53.6627,9772.0
2021-12-09 15:10:00,55.71,55.74,55.65,55.66,12583.0,53.6723,53.7012,53.6145,53.6242,12583.0
2021-12-09 15:15:00,55.66,55.7,55.61,55.69,9349.0,53.6242,53.6627,53.576,53.6531,9349.0
2021-12-09 15:20:00,55.67,55.67,55.56,55.56,9911.0,53.6338,53.6338,53.5278,53.5278,9911.0
2021-12-09 15:25:00,55.55,55.72,55.55,55.72,16879.0,53.5182,53.682,53.5182,53.682,16879.0
2021-12-09 15:30:00,55.72,55.77,55.6,55.72,19831.0,53.682,53.7301,53.5664,53.682,19831.0
2021-12-09 15:35:00,55.72,55.72,55.6,55.61,16835.0,53.682,53.682,53.5664,53.576,16835.0
2021-12-09 15:40:00,55.6,55.6,55.51,55.52,26513.0,53.5664,53.5664,53.4796,53.4893,26513.0
2021-12-09 15:45:00,55.51,55.53,55.41,55.42,31840.0,53.4796,53.4989,53.3833,53.3929,31840.0
2021-12-09 15:50:00,55.41,55.53,55.4,55.49,52913.0,53.3833,53.4989,53.3737,53.4604,52913.0
2021-12-09 15:55:00,55.49,55.53,55.32,55.37,150612.0,53.4604,53.4989,53.2966,53.3448,150612.0
2021-12-10 09:30:00,55.74,56.01,55.55,55.75,29917.0,53.7012,53.9614,53.5182,53.7109,29917.0
2021-12-10 09:35:00,55.71,56.08,55.69,56.08,10789.0,53.6723,54.0288,53.6531,54.0288,10789.0
2021-12-10 09:40:00,56.11,56.16,55.81,55.93,15211.0,54.0577,54.1059,53.7687,53.8843,15211.0
2021-12-10 09:45:00,55.93,55.95,55.74,55.95,10226.0,53.8843,53.9036,53.7012,53.9036,10226.0
2021-12-10 09:50:00,55.92,56.09,55.85,55.89,13086.0,53.8747,54.0384,53.8072,53.8458,13086.0
2021-12-10 09:55:00,55.87,55.87,55.58,55.68,9394.0,53.8265,53.8265,53.5471,53.6434,9394.0
2021-12-10 10:00:00,55.7,55.94,55.67,55.8,18405.0,53.6627,53.8939,53.6338,53.759,18405.0
2021-12-10 10:05:00,55.8,55.96,55.8,55.89,8625.0,53.759,53.9132,53.759,53.8458,8625.0
2021-12-10 10:10:00,55.8,55.98,55.8,55.93,14133.0,53.759,53.9325,53.759,53.8843,14133.0
2021-12-10 10:15:00,55.93,56.1,55.85,56.1,10587.0,53.8843,54.0481,53.8072,54.0481,10587.0
2021-12-10 10:20:00,56.05,56.22,56.03,56.06,20772.0,53.9999,54.1637,53.9806,54.0095,20772.0
2021-12-10 10:25:00,56.05,56.11,55.97,56.08,9633.0,53.9999,54.0577,53.9228,54.0288,9633.0
2021-12-10 10:30:00,56.1,56.15,55.96,55.96,12763.0,54.0481,54.0962,53.9132,53.9132,12763.0
2021-12-10 10:35:00,55.96,55.96,55.79,55.82,10651.0,53.9132,53.9132,53.7494,53.7783,10651.0
2021-12-10 10:40:00,55.84,55.89,55.75,55.84,11258.0,53.7976,53.8458,53.7109,53.7976,11258.0
2021-12-10 10:45:00,55.84,55.96,55.8,55.81,7320.0,53.7976,53.9132,53.759,53.7687,7320.0
2021-12-10 10:50:00,55.83,55.86,55.65,55.71,14257.0,53.7879,53.8168,53.6145,53.6723,14257.0
2021-12-10 10:55:00,55.7,55.7,55.59,55.67,19543.0,53.6627,53.6627,53.5567,53.6338,19543.0
2021-12-10 11:00:00,55.67,55.78,55.63,55.75,5457.0,53.6338,53.7398,53.5953,53.7109,5457.0
2021-12-10 11:05:00,55.71,55.71,55.43,55.46,8538.0,53.6723,53.6723,53.4026,53.4315,8538.0
2021-12-10 11:10:00,55.51,55.54,55.42,55.52,21847.0,53.4796,53.5086,53.3929,53.4893,21847.0
2021-12-10 11:15:00,55.51,55.78,55.48,55.63,36899.0,53.4796,53.7398,53.4507,53.5953,36899.0
2021-12-10 11:20:00,55.61,55.81,55.57,55.7,8980.0,53.576,53.7687,53.5375,53.6627,8980.0
2021-12-10 11:25:00,55.71,55.79,55.71,55.78,7616.0,53.6723,53.7494,53.6723,53.7398,7616.0
2021-12-10 11:30:00,55.78,55.78,55.69,55.75,6187.0,53.7398,53.7398,53.6531,53.7109,6187.0
2021-12-10 11:35:00,55.78,55.91,55.77,55.9,15482.0,53.7398,53.865,53.7301,53.8554,15482.0
2021-12-10 11:40:00,55.89,55.89,55.8,55.85,9145.0,53.8458,53.8458,53.759,53.8072,9145.0
2021-12-10 11:45:00,55.87,55.95,55.86,55.91,6491.0,53.8265,53.9036,53.8168,53.865,6491.0
2021-12-10 11:50:00,55.91,55.97,55.88,55.88,5359.0,53.865,53.9228,53.8361,53.8361,5359.0
2021-12-10 11:55:00,55.89,55.96,55.86,55.94,5951.0,53.8458,53.9132,53.8168,53.8939,5951.0
2021-12-10 12:00:00,55.94,56.03,55.93,55.98,6786.0,53.8939,53.9806,53.8843,53.9325,6786.0
2021-12-10 12:05:00,56.02,56.04,55.96,55.96,6580.0,53.971,53.9903,53.9132,53.9132,6580.0
2021-12-10 12:10:00,55.94,55.96,55.91,55.91,2593.0,53.8939,53.9132,53.865,53.865,2593.0
2021-12-10 12:15:00,55.89,55.91,55.86,55.89,6117.0,53.8458,53.865,53.8168,53.8458,6117.0
2021-12-10 12:20:00,55.91,55.93,55.86,55.9,4401.0,53.865,53.8843,53.8168,53.8554,4401.0
2021-12-10 12:25:00,55.91,55.91,55.88,55.88,1301.0,53.865,53.865,53.8361,53.8361,1301.0
2021-12-10 12:30:00,55.9,55.91,55.77,55.77,8738.0,53.8554,53.865,53.7301,53.7301,8738.0
2021-12-10 12:35:00,55.77,55.77,55.69,55.74,16527.0,53.7301,53.7301,53.6531,53.7012,16527.0
2021-12-10 12:40:00,55.72,55.74,55.68,55.73,7643.0,53.682,53.7012,53.6434,53.6916,7643.0
2021-12-10 12:45:00,55.72,55.73,55.65,55.71,7848.0,53.682,53.6916,53.6145,53.6723,7848.0
2021-12-10 12:50:00,55.69,55.8,55.69,55.79,7540.0,53.6531,53.759,53.6531,53.7494,7540.0
2021-12-10 12:55:00,55.76,55.78,55.73,55.73,4558.0,53.7205,53.7398,53.6916,53.6916,4558.0
2021-12-10 13:00:00,55.76,55.84,55.74,55.84,9775.0,53.7205,53.7976,53.7012,53.7976,9775.0
2021-12-10 13:05:00,55.82,55.95,55.81,55.94,15175.0,53.7783,53.9036,53.7687,53.8939,15175.0
2021-12-10 13:10:00,55.93,55.94,55.88,55.94,4027.0,53.8843,53.8939,53.8361,53.8939,4027.0
2021-12-10 13:15:00,55.95,56.02,55.94,56.0,9395.0,53.9036,53.971,53.8939,53.9517,9395.0
2021-12-10 13:20:00,55.98,56.06,55.97,56.0,3846.0,53.9325,54.0095,53.9228,53.9517,3846.0
2021-12-10 13:25:00,56.03,56.04,55.94,55.95,3090.0,53.9806,53.9903,53.8939,53.9036,3090.0
2021-12-10 13:30:00,55.91,55.98,55.89,55.93,3427.0,53.865,53.9325,53.8458,53.8843,3427.0
2021-12-10 13:35:00,55.93,55.94,55.88,55.91,2760.0,53.8843,53.8939,53.8361,53.865,2760.0
2021-12-10 13:40:00,55.91,55.95,55.85,55.95,10680.0,53.865,53.9036,53.8072,53.9036,10680.0
2021-12-10 13:45:00,55.94,55.94,55.76,55.8,9947.0,53.8939,53.8939,53.7205,53.759,9947.0
2021-12-10 13:50:00,55.81,55.85,55.76,55.81,8618.0,53.7687,53.8072,53.7205,53.7687,8618.0
2021-12-10 13:55:00,55.8,55.88,55.78,55.85,16632.0,53.759,53.8361,53.7398,53.8072,16632.0
2021-12-10 14:00:00,55.83,55.85,55.78,55.84,12275.0,53.7879,53.8072,53.7398,53.7976,12275.0
2021-12-10 14:05:00,55.8,55.84,55.75,55.84,12657.0,53.759,53.7976,53.7109,53.7976,12657.0
2021-12-10 14:10:00,55.83,55.94,55.82,55.93,13478.0,53.7879,53.8939,53.7783,53.8843,13478.0
2021-12-10 14:15:00,55.93,55.94,55.8,55.8,5678.0,53.8843,53.8939,53.759,53.759,5678.0
2021-12-10 14:20:00,55.79,55.84,55.79,55.8,15674.0,53.7494,53.7976,53.7494,53.759,15674.0
2021-12-10 14:25:00,55.81,55.9,55.78,55.87,10534.0,53.7687,53.8554,53.7398,53.8265,10534.0
2021-12-10 14:30:00,55.88,55.94,55.76,55.79,4724.0,53.8361,53.8939,53.7205,53.7494,4724.0
2021-12-10 14:35:00,55.81,55.88,55.78,55.88,5753.0,53.7687,53.8361,53.7398,53.8361,5753.0
2021-12-10 14:40:00,55.87,55.87,55.8,55.83,4174.0,53.8265,53.8265,53.759,53.7879,4174.0
2021-12-10 14:45:00,55.81,55.82,55.75,55.82,4048.0,53.7687,53.7783,53.7109,53.7783,4048.0
2021-12-10 14:50:00,55.82,55.82,55.74,55.74,6240.0,53.7783,53.7783,53.7012,53.7012,6240.0
2021-12-10 14:55:00,55.74,55.81,55.73,55.78,8699.0,53.7012,53.7687,53.6916,53.7398,8699.0
2021-12-10 15:00:00,55.76,55.81,55.76,55.79,6324.0,53.7205,53.7687,53.7205,53.7494,6324.0
2021-12-10 15:05:00,55.77,55.79,55.72,55.75,10114.0,53.7301,53.7494,53.682,53.7109,10114.0
2021-12-10 15:10:00,55.72,55.81,55.7,55.81,6513.0,53.682,53.7687,53.6627,53.7687,6513.0
2021-12-10 15:15:00,55.79,55.85,55.77,55.82,14172.0,53.7494,53.8072,53.7301,53.7783,14172.0
2021-12-10 15:20:00,55.8,55.88,55.8,55.86,6748.0,53.759,53.8361,53.759,53.8168,6748.0
2021-12-10 15:25:00,55.83,55.9,55.81,55.89,14256.0,53.7879,53.8554,53.7687,53.8458,14256.0
2021-12-10 15:30:00,55.9,56.03,55.87,56.03,15336.0,53.8554,53.9806,53.8265,53.9806,15336.0
2021-12-10 15:35:00,56.04,56.09,56.02,56.08,24025.0,53.9903,54.0384,53.971,54.0288,24025.0
2021-12-10 15:40:00,56.08,56.12,56.05,56.11,17560.0,54.0288,54.0673,53.9999,54.0577,17560.0
2021-12-10 15:45:00,56.12,56.21,56.12,56.17,22407.0,54.0673,54.154,54.0673,54.1155,22407.0
2021-12-10 15:50:00,56.18,56.18,56.09,56.13,39342.0,54.1251,54.1251,54.0384,54.077,39342.0
2021-12-10 15:55:00,56.12,56.27,56.09,56.23,155832.0,54.0673,54.2119,54.0384,54.1733,155832.0
2021-12-13 09:30:00,56.36,56.7,56.36,56.5,42819.0,54.2986,54.6261,54.2986,54.4334,42819.0
2021-12-13 09:35:00,56.55,56.74,56.36,56.48,16035.0,54.4816,54.6647,54.2986,54.4142,16035.0
2021-12-13 09:40:00,56.44,56.53,56.36,56.38,25240.0,54.3756,54.4623,54.2986,54.3178,25240.0
2021-12-13 09:45:00,56.31,56.46,56.11,56.42,30426.0,54.2504,54.3949,54.0577,54.3564,30426.0
2021-12-13 09:50:00,56.44,56.5,56.28,56.39,15078.0,54.3756,54.4334,54.2215,54.3275,15078.0
2021-12-13 09:55:00,56.34,56.35,56.13,56.17,22852.0,54.2793,54.2889,54.077,54.1155,22852.0
2021-12-13 10:00:00,56.18,56.28,55.9,55.95,12374.0,54.1251,54.2215,53.8554,53.9036,12374.0
2021-12-13 10:05:00,55.94,55.97,55.8,55.91,11231.0,53.8939,53.9228,53.759,53.865,11231.0
2021-12-13 10:10:00,55.92,56.21,55.9,56.15,24086.0,53.8747,54.154,53.8554,54.0962,24086.0
2021-12-13 10:15:00,56.18,56.18,55.98,56.09,9380.0,54.1251,54.1251,53.9325,54.0384,9380.0
2021-12-13 10:20:00,56.07,56.07,55.85,55.89,10096.0,54.0192,54.0192,53.8072,53.8458,10096.0
2021-12-13 10:25:00,55.89,55.92,55.76,55.81,9567.0,53.8458,53.8747,53.7205,53.7687,9567.0
2021-12-13 10:30:00,55.81,55.92,55.67,55.78,17154.0,53.7687,53.8747,53.6338,53.7398,17154.0
2021-12-13 10:35:00,55.79,55.89,55.71,55.73,17287.0,53.7494,53.8458,53.6723,53.6916,17287.0
2021-12-13 10:40:00,55.67,55.74,55.56,55.6,8830.0,53.6338,53.7012,53.5278,53.5664,8830.0
2021-12-13 10:45:00,55.63,55.72,55.59,55.69,22611.0,53.5953,53.682,53.5567,53.6531,22611.0
2021-12-13 10:50:00,55.72,55.79,55.52,55.52,8557.0,53.682,53.7494,53.4893,53.4893,8557.0
2021-12-13 10:55:00,55.53,55.75,55.5,55.69,16781.0,53.4989,53.7109,53.47,53.6531,16781.0
2021-12-13 11:00:00,55.7,55.7,55.39,55.41,13111.0,53.6627,53.6627,53.364,53.3833,13111.0
2021-12-13 11:05:00,55.44,55.48,55.35,55.47,27324.0,53.4122,53.4507,53.3255,53.4411,27324.0
2021-12-13 11:10:00,55.43,55.48,55.36,55.46,10042.0,53.4026,53.4507,53.3351,53.4315,10042.0
2021-12-13 11:15:00,55.45,55.48,55.21,55.23,11368.0,53.4218,53.4507,53.1906,53.2099,11368.0
2021-12-13 11:20:00,55.23,55.35,55.2,55.2,17608.0,53.2099,53.3255,53.181,53.181,17608.0
2021-12-13 11:25:00,55.24,55.38,55.22,55.32,10997.0,53.2195,53.3544,53.2003,53.2966,10997.0
2021-12-13 11:30:00,55.32,55.51,55.32,55.41,11257.0,53.2966,53.4796,53.2966,53.3833,11257.0
2021-12-13 11:35:00,55.37,55.51,55.37,55.47,9032.0,53.3448,53.4796,53.3448,53.4411,9032.0
2021-12-13 11:40:00,55.47,55.57,55.47,55.56,5510.0,53.4411,53.5375,53.4411,53.5278,5510.0
2021-12-13 11:45:00,55.54,55.6,55.47,55.47,6584.0,53.5086,53.5664,53.4411,53.4411,6584.0
2021-12-13 11:50:00,55.49,55.6,55.47,55.59,13752.0,53.4604,53.5664,53.4411,53.5567,13752.0
2021-12-13 11:55:00,55.55,55.64,55.53,55.61,11765.0,53.5182,53.6049,53.4989,53.576,11765.0
2021-12-13 12:00:00,55.6,55.61,55.51,55.57,7583.0,53.5664,53.576,53.4796,53.5375,7583.0
2021-12-13 12:05:00,55.56,55.63,55.55,55.63,13100.0,53.5278,53.5953,53.5182,53.5953,13100.0
2021-12-13 12:10:00,55.63,55.65,55.61,55.61,4851.0,53.5953,53.6145,53.576,53.576,4851.0
2021-12-13 12:15:00,55.61,55.61,55.48,55.48,6461.0,53.576,53.576,53.4507,53.4507,6461.0
2021-12-13 12:20:00,55.48,55.5,55.35,55.39,5985.0,53.4507,53.47,53.3255,53.364,5985.0
2021-12-13 12:25:00,55.4,55.43,55.39,55.41,7046.0,53.3737,53.4026,53.364,53.3833,7046.0
2021-12-13 12:30:00,55.39,55.44,55.38,55.41,8111.0,53.364,53.4122,53.3544,53.3833,8111.0
2021-12-13 12:35:00,55.4,55.52,55.4,55.52,8568.0,53.3737,53.4893,53.3737,53.4893,8568.0
2021-12-13 12:40:00,55.51,55.52,55.35,55.41,11389.0,53.4796,53.4893,53.3255,53.3833,11389.0
2021-12-13 12:45:00,55.41,55.43,55.33,55.37,12692.0,53.3833,53.4026,53.3062,53.3448,12692.0
2021-12-13 12:50:00,55.36,55.4,55.33,55.33,15719.0,53.3351,53.3737,53.3062,53.3062,15719.0
2021-12-13 12:55:00,55.33,55.35,55.28,55.31,6632.0,53.3062,53.3255,53.2581,53.287,6632.0
2021-12-13 13:00:00,55.3,55.34,55.25,55.34,9801.0,53.2773,53.3159,53.2292,53.3159,9801.0
2021-12-13 13:05:00,55.32,55.34,55.27,55.29,9078.0,53.2966,53.3159,53.2484,53.2677,9078.0
2021-12-13 13:10:00,55.3,55.3,55.16,55.2,8690.0,53.2773,53.2773,53.1425,53.181,8690.0
2021-12-13 13:15:00,55.2,55.22,55.15,55.22,5732.0,53.181,53.2003,53.1328,53.2003,5732.0
2021-12-13 13:20:00,55.23,55.24,55.15,55.21,6744.0,53.2099,53.2195,53.1328,53.1906,6744.0
2021-12-13 13:25:00,55.2,55.22,55.17,55.17,9024.0,53.181,53.2003,53.1521,53.1521,9024.0
2021-12-13 13:30:00,55.14,55.15,55.1,55.14,6536.0,53.1232,53.1328,53.0846,53.1232,6536.0
2021-12-13 13:35:00,55.12,55.12,55.09,55.11,2521.0,53.1039,53.1039,53.075,53.0943,2521.0
2021-12-13 13:40:00,55.12,55.15,55.0,55.0,26416.0,53.1039,53.1328,52.9883,52.9883,26416.0
2021-12-13 13:45:00,55.0,55.01,54.97,54.98,18345.0,52.9883,52.9979,52.9594,52.969,18345.0
2021-12-13 13:50:00,54.99,55.0,54.93,54.95,8654.0,52.9787,52.9883,52.9209,52.9401,8654.0
2021-12-13 13:55:00,54.94,54.95,54.91,54.93,7842.0,52.9305,52.9401,52.9016,52.9209,7842.0
2021-12-13 14:00:00,54.93,54.93,54.71,54.78,40072.0,52.9209,52.9209,52.7089,52.7763,40072.0
2021-12-13 14:05:00,54.79,54.81,54.74,54.77,17074.0,52.786,52.8053,52.7378,52.7667,17074.0
2021-12-13 14:10:00,54.77,54.77,54.67,54.71,31088.0,52.7667,52.7667,52.6704,52.7089,31088.0
2021-12-13 14:15:00,54.72,54.8,54.65,54.69,26594.0,52.7185,52.7956,52.6511,52.6896,26594.0
2021-12-13 14:20:00,54.7,54.86,54.68,54.86,14166.0,52.6993,52.8534,52.68,52.8534,14166.0
2021-12-13 14:25:00,54.86,54.9,54.81,54.9,13094.0,52.8534,52.892,52.8053,52.892,13094.0
2021-12-13 14:30:00,54.9,55.03,54.9,55.03,9910.0,52.892,53.0172,52.892,53.0172,9910.0
2021-12-13 14:35:00,55.02,55.02,54.96,55.01,7085.0,53.0076,53.0076,52.9498,52.9979,7085.0
2021-12-13 14:40:00,54.99,55.0,54.86,54.94,14686.0,52.9787,52.9883,52.8534,52.9305,14686.0
2021-12-13 14:45:00,54.95,54.96,54.91,54.95,9808.0,52.9401,52.9498,52.9016,52.9401,9808.0
2021-12-13 14:50:00,54.96,54.97,54.9,54.92,8421.0,52.9498,52.9594,52.892,52.9112,8421.0
2021-12-13 14:55:00,54.92,55.06,54.92,55.06,7907.0,52.9112,53.0461,52.9112,53.0461,7907.0
2021-12-13 15:00:00,55.05,55.12,55.03,55.12,18226.0,53.0365,53.1039,53.0172,53.1039,18226.0
2021-12-13 15:05:00,55.12,55.19,55.1,55.17,14138.0,53.1039,53.1714,53.0846,53.1521,14138.0
2021-12-13 15:10:00,55.17,55.26,55.15,55.23,15497.0,53.1521,53.2388,53.1328,53.2099,15497.0
2021-12-13 15:15:00,55.23,55.28,55.18,55.21,10472.0,53.2099,53.2581,53.1617,53.1906,10472.0
2021-12-13 15:20:00,55.19,55.23,55.17,55.2,7940.0,53.1714,53.2099,53.1521,53.181,7940.0
2021-12-13 15:25:00,55.2,55.21,55.17,55.19,13130.0,53.181,53.1906,53.1521,53.1714,13130.0
2021-12-13 15:30:00,55.2,55.22,55.0,55.01,14469.0,53.181,53.2003,52.9883,52.9979,14469.0
2021-12-13 15:35:00,55.01,55.13,55.01,55.1,21076.0,52.9979,53.1135,52.9979,53.0846,21076.0
2021-12-13 15:40:00,55.1,55.18,55.07,55.14,21509.0,53.0846,53.1617,53.0557,53.1232,21509.0
2021-12-13 15:45:00,55.14,55.25,55.12,55.16,25439.0,53.1232,53.2292,53.1039,53.1425,25439.0
2021-12-13 15:50:00,55.14,55.16,55.04,55.1,43318.0,53.1232,53.1425,53.0268,53.0846,43318.0
2021-12-13 15:55:00,55.1,55.1,54.97,54.99,93512.0,53.0846,53.0846,52.9594,52.9787,93512.0
2021-12-14 09:30:00,54.2,54.32,53.67,53.97,67130.0,52.363,52.4789,51.851,52.1408,67130.0
2021-12-14 09:35:00,53.9,54.13,53.83,53.95,26233.0,52.0732,52.2954,52.0055,52.1215,26233.0
2021-12-14 09:40:00,53.96,54.32,53.96,54.27,13529.0,52.1311,52.4789,52.1311,52.4306,13529.0
2021-12-14 09:45:00,54.24,54.25,53.83,53.94,23352.0,52.4016,52.4113,52.0055,52.1118,23352.0
2021-12-14 09:50:00,53.96,54.11,53.91,54.01,11171.0,52.1311,52.276,52.0828,52.1794,11171.0
2021-12-14 09:55:00,54.08,54.29,54.03,54.03,12856.0,52.2471,52.4499,52.1988,52.1988,12856.0
2021-12-14 10:00:00,54.01,54.24,54.01,54.08,14371.0,52.1794,52.4016,52.1794,52.2471,14371.0
2021-12-14 10:05:00,54.11,54.23,54.03,54.06,13830.0,52.276,52.392,52.1988,52.2277,13830.0
2021-12-14 10:10:00,54.05,54.05,53.79,53.83,31894.0,52.2181,52.2181,51.9669,52.0055,31894.0
2021-12-14 10:15:00,53.84,53.96,53.83,53.86,19017.0,52.0152,52.1311,52.0055,52.0345,19017.0
2021-12-14 10:20:00,53.85,54.2,53.81,54.15,13825.0,52.0249,52.363,51.9862,52.3147,13825.0
2021-12-14 10:25:00,54.21,54.23,54.04,54.05,16789.0,52.3727,52.392,52.2084,52.2181,16789.0
2021-12-14 10:30:00,54.03,54.12,53.92,53.92,12545.0,52.1988,52.2857,52.0925,52.0925,12545.0
2021-12-14 10:35:00,53.95,54.01,53.86,53.98,28527.0,52.1215,52.1794,52.0345,52.1504,28527.0
2021-12-14 10:40:00,53.98,54.04,53.91,54.0,19316.0,52.1504,52.2084,52.0828,52.1698,19316.0
2021-12-14 10:45:00,54.03,54.04,53.85,53.85,21043.0,52.1988,52.2084,52.0249,52.0249,21043.0
2021-12-14 10:50:00,53.84,53.89,53.7,53.76,14242.0,52.0152,52.0635,51.8799,51.9379,14242.0
2021-12-14 10:55:00,53.74,53.76,53.64,53.73,12060.0,51.9186,51.9379,51.822,51.9089,12060.0
2021-12-14 11:00:00,53.73,53.73,53.47,53.56,32477.0,51.9089,51.9089,51.6577,51.7447,32477.0
2021-12-14 11:05:00,53.59,53.68,53.43,53.43,9612.0,51.7737,51.8606,51.6191,51.6191,9612.0
2021-12-14 11:10:00,53.43,53.47,53.3,53.33,23939.0,51.6191,51.6577,51.4935,51.5225,23939.0
2021-12-14 11:15:00,53.35,53.41,53.23,53.28,13689.0,51.5418,51.5998,51.4259,51.4742,13689.0
2021-12-14 11:20:00,53.3,53.46,53.3,53.4,10533.0,51.4935,51.6481,51.4935,51.5901,10533.0
2021-12-14 11:25:00,53.41,53.53,53.38,53.43,17899.0,51.5998,51.7157,51.5708,51.6191,17899.0
2021-12-14 11:30:00,53.43,53.64,53.43,53.54,13958.0,51.6191,51.822,51.6191,51.7254,13958.0
2021-12-14 11:35:00,53.52,53.59,53.47,53.59,8858.0,51.706,51.7737,51.6577,51.7737,8858.0
2021-12-14 11:40:00,53.59,53.76,53.59,53.59,23523.0,51.7737,51.9379,51.7737,51.7737,23523.0
2021-12-14 11:45:00,53.59,53.69,53.5,53.59,38031.0,51.7737,51.8703,51.6867,51.7737,38031.0
2021-12-14 11:50:00,53.58,53.64,53.54,53.54,10005.0,51.764,51.822,51.7254,51.7254,10005.0
2021-12-14 11:55:00,53.52,53.53,53.39,53.52,10581.0,51.706,51.7157,51.5804,51.706,10581.0
2021-12-14 12:00:00,53.53,53.56,53.48,53.48,10139.0,51.7157,51.7447,51.6674,51.6674,10139.0
2021-12-14 12:05:00,53.51,53.57,53.45,53.52,11031.0,51.6964,51.7543,51.6384,51.706,11031.0
2021-12-14 12:10:00,53.52,53.62,53.49,53.61,18736.0,51.706,51.8026,51.6771,51.793,18736.0
2021-12-14 12:15:00,53.6,53.76,53.59,53.75,16066.0,51.7833,51.9379,51.7737,51.9282,16066.0
2021-12-14 12:20:00,53.77,53.82,53.7,53.7,6549.0,51.9476,51.9959,51.8799,51.8799,6549.0
2021-12-14 12:25:00,53.7,53.75,53.62,53.67,14676.0,51.8799,51.9282,51.8026,51.851,14676.0
2021-12-14 12:30:00,53.63,53.68,53.61,53.66,12420.0,51.8123,51.8606,51.793,51.8413,12420.0
2021-12-14 12:35:00,53.69,53.7,53.63,53.67,4075.0,51.8703,51.8799,51.8123,51.851,4075.0
2021-12-14 12:40:00,53.7,53.73,53.69,53.69,4002.0,51.8799,51.9089,51.8703,51.8703,4002.0
2021-12-14 12:45:00,53.68,53.82,53.68,53.77,5068.0,51.8606,51.9959,51.8606,51.9476,5068.0
2021-12-14 12:50:00,53.78,53.85,53.77,53.79,6652.0,51.9572,52.0249,51.9476,51.9669,6652.0
2021-12-14 12:55:00,53.81,53.83,53.77,53.82,5430.0,51.9862,52.0055,51.9476,51.9959,5430.0
2021-12-14 13:00:00,53.81,53.9,53.8,53.9,7104.0,51.9862,52.0732,51.9765,52.0732,7104.0
2021-12-14 13:05:00,53.89,53.96,53.87,53.96,8865.0,52.0635,52.1311,52.0442,52.1311,8865.0
2021-12-14 13:10:00,53.97,53.99,53.94,53.95,6842.0,52.1408,52.1601,52.1118,52.1215,6842.0
2021-12-14 13:15:00,53.96,53.97,53.91,53.92,4678.0,52.1311,52.1408,52.0828,52.0925,4678.0
2021-12-14 13:20:00,53.92,53.94,53.88,53.93,9348.0,52.0925,52.1118,52.0538,52.1021,9348.0
2021-12-14 13:25:00,53.93,53.96,53.87,53.95,6632.0,52.1021,52.1311,52.0442,52.1215,6632.0
2021-12-14 13:30:00,53.93,53.93,53.88,53.91,7144.0,52.1021,52.1021,52.0538,52.0828,7144.0
2021-12-14 13:35:00,53.89,53.95,53.89,53.94,5811.0,52.0635,52.1215,52.0635,52.1118,5811.0
2021-12-14 13:40:00,53.95,53.96,53.86,53.87,8541.0,52.1215,52.1311,52.0345,52.0442,8541.0
2021-12-14 13:45:00,53.87,53.92,53.86,53.88,9425.0,52.0442,52.0925,52.0345,52.0538,9425.0
2021-12-14 13:50:00,53.9,53.91,53.86,53.86,6832.0,52.0732,52.0828,52.0345,52.0345,6832.0
2021-12-14 13:55:00,53.86,53.86,53.74,53.79,9522.0,52.0345,52.0345,51.9186,51.9669,9522.0
2021-12-14 14:00:00,53.8,53.86,53.8,53.82,9574.0,51.9765,52.0345,51.9765,51.9959,9574.0
2021-12-14 14:05:00,53.81,54.02,53.78,54.01,12900.0,51.9862,52.1891,51.9572,52.1794,12900.0
2021-12-14 14:10:00,54.01,54.11,54.0,54.02,10674.0,52.1794,52.276,52.1698,52.1891,10674.0
2021-12-14 14:15:00,54.04,54.11,54.04,54.07,10468.0,52.2084,52.276,52.2084,52.2374,10468.0
2021-12-14 14:20:00,54.11,54.12,54.05,54.12,9944.0,52.276,52.2857,52.2181,52.2857,9944.0
2021-12-14 14:25:00,54.1,54.17,54.09,54.14,10121.0,52.2664,52.334,52.2567,52.305,10121.0
2021-12-14 14:30:00,54.14,54.14,54.09,54.12,6150.0,52.305,52.305,52.2567,52.2857,6150.0
2021-12-14 14:35:00,54.12,54.15,54.05,54.09,8327.0,52.2857,52.3147,52.2181,52.2567,8327.0
2021-12-14 14:40:00,54.1,54.19,54.09,54.18,6151.0,52.2664,52.3533,52.2567,52.3437,6151.0
2021-12-14 14:45:00,54.19,54.22,54.16,54.17,6014.0,52.3533,52.3823,52.3243,52.334,6014.0
2021-12-14 14:50:00,54.17,54.17,54.07,54.12,8717.0,52.334,52.334,52.2374,52.2857,8717.0
2021-12-14 14:55:00,54.11,54.17,54.08,54.13,10348.0,52.276,52.334,52.2471,52.2954,10348.0
2021-12-14 15:00:00,54.14,54.21,54.14,54.2,10345.0,52.305,52.3727,52.305,52.363,10345.0
2021-12-14 15:05:00,54.2,54.26,54.16,54.26,11645.0,52.363,52.421,52.3243,52.421,11645.0
2021-12-14 15:10:00,54.26,54.29,54.22,54.28,10283.0,52.421,52.4499,52.3823,52.4403,10283.0
2021-12-14 15:15:00,54.28,54.32,54.26,54.3,11321.0,52.4403,52.4789,52.421,52.4596,11321.0
2021-12-14 15:20:00,54.29,54.29,54.23,54.25,11972.0,52.4499,52.4499,52.392,52.4113,11972.0
2021-12-14 15:25:00,54.25,54.25,54.13,54.16,12758.0,52.4113,52.4113,52.2954,52.3243,12758.0
2021-12-14 15:30:00,54.16,54.16,53.99,54.02,25428.0,52.3243,52.3243,52.1601,52.1891,25428.0
2021-12-14 15:35:00,54.02,54.15,54.02,54.13,37190.0,52.1891,52.3147,52.1891,52.2954,37190.0
2021-12-14 15:40:00,54.12,54.12,53.96,54.01,57479.0,52.2857,52.2857,52.1311,52.1794,57479.0
2021-12-14 15:45:00,54.02,54.02,53.86,53.87,31191.0,52.1891,52.1891,52.0345,52.0442,31191.0
2021-12-14 15:50:00,53.86,53.96,53.8,53.83,77120.0,52.0345,52.1311,51.9765,52.0055,77120.0
2021-12-14 15:55:00,53.83,53.9,53.77,53.86,146006.0,52.0055,52.0732,51.9476,52.0345,146006.0
2021-12-15 09:30:00,54.07,54.33,54.03,54.11,35315.0,52.2374,52.4886,52.1988,52.276,35315.0
2021-12-15 09:35:00,54.11,54.11,53.84,53.88,6380.0,52.276,52.276,52.0152,52.0538,6380.0
2021-12-15 09:40:00,53.95,54.12,53.84,54.11,6730.0,52.1215,52.2857,52.0152,52.276,6730.0
2021-12-15 09:45:00,54.11,54.28,53.83,53.93,36504.0,52.276,52.4403,52.0055,52.1021,36504.0
2021-12-15 09:50:00,53.91,54.14,53.84,53.96,10242.0,52.0828,52.305,52.0152,52.1311,10242.0
2021-12-15 09:55:00,53.98,54.06,53.89,54.03,12960.0,52.1504,52.2277,52.0635,52.1988,12960.0
2021-12-15 10:00:00,54.01,54.11,53.92,54.06,18841.0,52.1794,52.276,52.0925,52.2277,18841.0
2021-12-15 10:05:00,54.02,54.14,53.99,54.12,9040.0,52.1891,52.305,52.1601,52.2857,9040.0
2021-12-15 10:10:00,54.11,54.24,54.06,54.06,27017.0,52.276,52.4016,52.2277,52.2277,27017.0
2021-12-15 10:15:00,54.06,54.19,54.0,54.01,9116.0,52.2277,52.3533,52.1698,52.1794,9116.0
2021-12-15 10:20:00,53.98,53.99,53.8,53.8,17082.0,52.1504,52.1601,51.9765,51.9765,17082.0
2021-12-15 10:25:00,53.79,53.92,53.77,53.88,8318.0,51.9669,52.0925,51.9476,52.0538,8318.0
2021-12-15 10:30:00,53.91,54.14,53.91,54.11,3271.0,52.0828,52.305,52.0828,52.276,3271.0
2021-12-15 10:35:00,54.1,54.18,54.1,54.18,7191.0,52.2664,52.3437,52.2664,52.3437,7191.0
2021-12-15 10:40:00,54.18,54.25,54.15,54.15,8967.0,52.3437,52.4113,52.3147,52.3147,8967.0
2021-12-15 10:45:00,54.11,54.2,54.07,54.14,7753.0,52.276,52.363,52.2374,52.305,7753.0
2021-12-15 10:50:00,54.14,54.16,54.11,54.15,5001.0,52.305,52.3243,52.276,52.3147,5001.0
2021-12-15 10:55:00,54.14,54.2,54.08,54.09,8647.0,52.305,52.363,52.2471,52.2567,8647.0
2021-12-15 11:00:00,54.1,54.19,54.04,54.17,10794.0,52.2664,52.3533,52.2084,52.334,10794.0
2021-12-15 11:05:00,54.19,54.19,54.05,54.09,9084.0,52.3533,52.3533,52.2181,52.2567,9084.0
2021-12-15 11:10:00,54.1,54.2,54.06,54.07,42559.0,52.2664,52.363,52.2277,52.2374,42559.0
2021-12-15 11:15:00,54.07,54.07,53.91,53.93,16374.0,52.2374,52.2374,52.0828,52.1021,16374.0
2021-12-15 11:20:00,53.95,54.1,53.95,54.04,9701.0,52.1215,52.2664,52.1215,52.2084,9701.0
2021-12-15 11:25:00,54.04,54.08,54.03,54.06,5294.0,52.2084,52.2471,52.1988,52.2277,5294.0
2021-12-15 11:30:00,54.05,54.1,54.01,54.02,7580.0,52.2181,52.2664,52.1794,52.1891,7580.0
2021-12-15 11:35:00,54.01,54.01,53.88,53.91,8424.0,52.1794,52.1794,52.0538,52.0828,8424.0
2021-12-15 11:40:00,53.9,53.94,53.83,53.9,9493.0,52.0732,52.1118,52.0055,52.0732,9493.0
2021-12-15 11:45:00,53.95,54.13,53.94,54.13,11781.0,52.1215,52.2954,52.1118,52.2954,11781.0
2021-12-15 11:50:00,54.18,54.28,54.09,54.25,11683.0,52.3437,52.4403,52.2567,52.4113,11683.0
2021-12-15 11:55:00,54.25,54.35,54.24,54.34,6387.0,52.4113,52.5079,52.4016,52.4982,6387.0
2021-12-15 12:00:00,54.31,54.42,54.31,54.41,11940.0,52.4693,52.5755,52.4693,52.5659,11940.0
2021-12-15 12:05:00,54.4,54.46,54.37,54.43,6742.0,52.5562,52.6142,52.5272,52.5852,6742.0
2021-12-15 12:10:00,54.47,54.56,54.33,54.37,13580.0,52.6238,52.7108,52.4886,52.5272,13580.0
2021-12-15 12:15:00,54.35,54.53,54.35,54.4,5004.0,52.5079,52.6818,52.5079,52.5562,5004.0
2021-12-15 12:20:00,54.39,54.4,54.34,54.35,7703.0,52.5466,52.5562,52.4982,52.5079,7703.0
2021-12-15 12:25:00,54.36,54.36,54.29,54.33,10380.0,52.5176,52.5176,52.4499,52.4886,10380.0
2021-12-15 12:30:00,54.32,54.32,54.21,54.25,17139.0,52.4789,52.4789,52.3727,52.4113,17139.0
2021-12-15 12:35:00,54.25,54.25,54.22,54.24,5566.0,52.4113,52.4113,52.3823,52.4016,5566.0
2021-12-15 12:40:00,54.23,54.23,54.13,54.15,42965.0,52.392,52.392,52.2954,52.3147,42965.0
2021-12-15 12:45:00,54.15,54.15,54.08,54.08,7272.0,52.3147,52.3147,52.2471,52.2471,7272.0
2021-12-15 12:50:00,54.08,54.09,54.03,54.07,4335.0,52.2471,52.2567,52.1988,52.2374,4335.0
2021-12-15 12:55:00,54.05,54.12,54.05,54.08,3651.0,52.2181,52.2857,52.2181,52.2471,3651.0
2021-12-15 13:00:00,54.1,54.18,54.06,54.15,4782.0,52.2664,52.3437,52.2277,52.3147,4782.0
2021-12-15 13:05:00,54.14,54.16,54.08,54.12,8355.0,52.305,52.3243,52.2471,52.2857,8355.0
2021-12-15 13:10:00,54.12,54.12,54.07,54.09,3568.0,52.2857,52.2857,52.2374,52.2567,3568.0
2021-12-15 13:15:00,54.08,54.13,54.04,54.13,6527.0,52.2471,52.2954,52.2084,52.2954,6527.0
2021-12-15 13:20:00,54.13,54.13,54.08,54.11,7872.0,52.2954,52.2954,52.2471,52.276,7872.0
2021-12-15 13:25:00,54.1,54.19,54.05,54.19,8432.0,52.2664,52.3533,52.2181,52.3533,8432.0
2021-12-15 13:30:00,54.19,54.24,54.18,54.18,10422.0,52.3533,52.4016,52.3437,52.3437,10422.0
2021-12-15 13:35:00,54.17,54.17,54.05,54.15,8496.0,52.334,52.334,52.2181,52.3147,8496.0
2021-12-15 13:40:00,54.15,54.24,54.14,54.2,48195.0,52.3147,52.4016,52.305,52.363,48195.0
2021-12-15 13:45:00,54.2,54.21,54.12,54.12,5108.0,52.363,52.3727,52.2857,52.2857,5108.0
2021-12-15 13:50:00,54.13,54.17,54.1,54.13,5344.0,52.2954,52.334,52.2664,52.2954,5344.0
2021-12-15 13:55:00,54.15,54.34,54.12,54.28,8926.0,52.3147,52.4982,52.2857,52.4403,8926.0
2021-12-15 14:00:00,54.26,54.37,53.96,54.33,18994.0,52.421,52.5272,52.1311,52.4886,18994.0
2021-12-15 14:05:00,54.38,54.49,54.3,54.44,59669.0,52.5369,52.6432,52.4596,52.5949,59669.0
2021-12-15 14:10:00,54.46,54.86,54.45,54.86,60472.0,52.6142,53.0006,52.6045,53.0006,60472.0
2021-12-15 14:15:00,54.8,55.09,54.73,55.09,20909.0,52.9427,53.2228,52.875,53.2228,20909.0
2021-12-15 14:20:00,55.09,55.18,54.77,54.82,40334.0,53.2228,53.3098,52.9137,52.962,40334.0
2021-12-15 14:25:00,54.8,54.8,54.38,54.44,14689.0,52.9427,52.9427,52.5369,52.5949,14689.0
2021-12-15 14:30:00,54.43,54.47,54.31,54.32,12878.0,52.5852,52.6238,52.4693,52.4789,12878.0
2021-12-15 14:35:00,54.32,54.55,54.3,54.54,10959.0,52.4789,52.7011,52.4596,52.6915,10959.0
2021-12-15 14:40:00,54.55,54.65,54.43,54.46,10461.0,52.7011,52.7977,52.5852,52.6142,10461.0
2021-12-15 14:45:00,54.47,54.52,54.35,54.35,11548.0,52.6238,52.6721,52.5079,52.5079,11548.0
2021-12-15 14:50:00,54.34,54.47,54.29,54.35,11615.0,52.4982,52.6238,52.4499,52.5079,11615.0
2021-12-15 14:55:00,54.39,54.5,54.3,54.33,10549.0,52.5466,52.6528,52.4596,52.4886,10549.0
2021-12-15 15:00:00,54.33,54.47,54.25,54.39,10538.0,52.4886,52.6238,52.4113,52.5466,10538.0
2021-12-15 15:05:00,54.39,54.56,54.39,54.51,10547.0,52.5466,52.7108,52.5466,52.6625,10547.0
2021-12-15 15:10:00,54.54,54.71,54.54,54.63,11476.0,52.6915,52.8557,52.6915,52.7784,11476.0
2021-12-15 15:15:00,54.61,54.78,54.58,54.76,16865.0,52.7591,52.9233,52.7301,52.904,16865.0
2021-12-15 15:20:00,54.73,54.91,54.71,54.85,16601.0,52.875,53.0489,52.8557,52.991,16601.0
2021-12-15 15:25:00,54.85,54.87,54.79,54.83,23420.0,52.991,53.0103,52.933,52.9716,23420.0
2021-12-15 15:30:00,54.82,54.87,54.68,54.71,18869.0,52.962,53.0103,52.8267,52.8557,18869.0
2021-12-15 15:35:00,54.75,54.85,54.73,54.83,22364.0,52.8943,52.991,52.875,52.9716,22364.0
2021-12-15 15:40:00,54.85,54.94,54.84,54.91,26904.0,52.991,53.0779,52.9813,53.0489,26904.0
2021-12-15 15:45:00,54.94,55.0,54.89,54.95,35386.0,53.0779,53.1359,53.0296,53.0876,35386.0
2021-12-15 15:50:00,54.94,55.3,54.94,55.23,63603.0,53.0779,53.4257,53.0779,53.3581,63603.0
2021-12-15 15:55:00,55.22,55.38,55.22,55.32,136538.0,53.3484,53.503,53.3484,53.445,136538.0
2021-12-16 09:30:00,54.64,55.0,54.52,54.73,46449.0,52.7881,53.1359,52.6721,52.875,46449.0
2021-12-16 09:35:00,54.76,54.95,54.46,54.59,18601.0,52.904,53.0876,52.6142,52.7398,18601.0
2021-12-16 09:40:00,54.62,54.62,54.23,54.29,14271.0,52.7688,52.7688,52.392,52.4499,14271.0
2021-12-16 09:45:00,54.3,54.71,54.3,54.67,16692.0,52.4596,52.8557,52.4596,52.8171,16692.0
2021-12-16 09:50:00,54.7,54.88,54.48,54.88,6758.0,52.846,53.0199,52.6335,53.0199,6758.0
2021-12-16 09:55:00,54.85,54.95,54.71,54.74,9301.0,52.991,53.0876,52.8557,52.8847,9301.0
2021-12-16 10:00:00,54.82,54.9,54.73,54.79,8881.0,52.962,53.0393,52.875,52.933,8881.0
2021-12-16 10:05:00,54.77,54.77,54.55,54.56,10056.0,52.9137,52.9137,52.7011,52.7108,10056.0
2021-12-16 10:10:00,54.54,54.76,54.5,54.57,18170.0,52.6915,52.904,52.6528,52.7204,18170.0
2021-12-16 10:15:00,54.57,54.6,54.41,54.54,9615.0,52.7204,52.7494,52.5659,52.6915,9615.0
2021-12-16 10:20:00,54.52,54.8,54.51,54.75,9461.0,52.6721,52.9427,52.6625,52.8943,9461.0
2021-12-16 10:25:00,54.73,54.92,54.73,54.82,7821.0,52.875,53.0586,52.875,52.962,7821.0
2021-12-16 10:30:00,54.82,54.91,54.74,54.81,8102.0,52.962,53.0489,52.8847,52.9523,8102.0
2021-12-16 10:35:00,54.79,54.8,54.62,54.69,7434.0,52.933,52.9427,52.7688,52.8364,7434.0
2021-12-16 10:40:00,54.7,54.77,54.66,54.74,5520.0,52.846,52.9137,52.8074,52.8847,5520.0
2021-12-16 10:45:00,54.74,54.85,54.68,54.82,9216.0,52.8847,52.991,52.8267,52.962,9216.0
2021-12-16 10:50:00,54.82,54.82,54.71,54.81,7150.0,52.962,52.962,52.8557,52.9523,7150.0
2021-12-16 10:55:00,54.79,54.86,54.72,54.84,13977.0,52.933,53.0006,52.8654,52.9813,13977.0
2021-12-16 11:00:00,54.86,54.88,54.53,54.63,11788.0,53.0006,53.0199,52.6818,52.7784,11788.0
2021-12-16 11:05:00,54.61,54.69,54.51,54.69,8593.0,52.7591,52.8364,52.6625,52.8364,8593.0
2021-12-16 11:10:00,54.66,54.74,54.64,54.74,14270.0,52.8074,52.8847,52.7881,52.8847,14270.0
2021-12-16 11:15:00,54.77,54.85,54.71,54.81,7429.0,52.9137,52.991,52.8557,52.9523,7429.0
2021-12-16 11:20:00,54.82,54.96,54.75,54.9,11159.0,52.962,53.0972,52.8943,53.0393,11159.0
2021-12-16 11:25:00,54.9,55.13,54.89,54.96,10890.0,53.0393,53.2615,53.0296,53.0972,10890.0
2021-12-16 11:30:00,54.95,55.01,54.92,54.96,4253.0,53.0876,53.1455,53.0586,53.0972,4253.0
2021-12-16 11:35:00,55.02,55.16,55.0,55.12,7775.0,53.1552,53.2905,53.1359,53.2518,7775.0
2021-12-16 11:40:00,55.1,55.1,54.9,54.92,6613.0,53.2325,53.2325,53.0393,53.0586,6613.0
2021-12-16 11:45:00,54.91,54.96,54.78,54.87,6886.0,53.0489,53.0972,52.9233,53.0103,6886.0
2021-12-16 11:50:00,54.87,54.99,54.87,54.87,7690.0,53.0103,53.1262,53.0103,53.0103,7690.0
2021-12-16 11:55:00,54.87,54.93,54.78,54.82,8372.0,53.0103,53.0682,52.9233,52.962,8372.0
2021-12-16 12:00:00,54.81,54.9,54.76,54.76,7265.0,52.9523,53.0393,52.904,52.904,7265.0
2021-12-16 12:05:00,54.78,54.83,54.7,54.74,7306.0,52.9233,52.9716,52.846,52.8847,7306.0
2021-12-16 12:10:00,54.71,54.79,54.71,54.79,8100.0,52.8557,52.933,52.8557,52.933,8100.0
2021-12-16 12:15:00,54.74,54.78,54.63,54.7,12679.0,52.8847,52.9233,52.7784,52.846,12679.0
2021-12-16 12:20:00,54.72,54.75,54.67,54.67,8409.0,52.8654,52.8943,52.8171,52.8171,8409.0
2021-12-16 12:25:00,54.64,54.66,54.42,54.44,13788.0,52.7881,52.8074,52.5755,52.5949,13788.0
2021-12-16 12:30:00,54.42,54.47,54.36,54.39,9154.0,52.5755,52.6238,52.5176,52.5466,9154.0
2021-12-16 12:35:00,54.38,54.39,54.14,54.16,24807.0,52.5369,52.5466,52.305,52.3243,24807.0
2021-12-16 12:40:00,54.14,54.16,54.01,54.05,25812.0,52.305,52.3243,52.1794,52.2181,25812.0
2021-12-16 12:45:00,54.03,54.04,53.89,53.91,21313.0,52.1988,52.2084,52.0635,52.0828,21313.0
2021-12-16 12:50:00,53.95,54.0,53.9,53.97,22160.0,52.1215,52.1698,52.0732,52.1408,22160.0
2021-12-16 12:55:00,53.96,53.98,53.84,53.84,23979.0,52.1311,52.1504,52.0152,52.0152,23979.0
2021-12-16 13:00:00,53.86,54.05,53.86,54.04,10143.0,52.0345,52.2181,52.0345,52.2084,10143.0
2021-12-16 13:05:00,54.03,54.1,53.94,54.08,29766.0,52.1988,52.2664,52.1118,52.2471,29766.0
2021-12-16 13:10:00,54.1,54.22,54.01,54.21,23485.0,52.2664,52.3823,52.1794,52.3727,23485.0
2021-12-16 13:15:00,54.19,54.23,54.17,54.21,6261.0,52.3533,52.392,52.334,52.3727,6261.0
2021-12-16 13:20:00,54.23,54.27,54.1,54.12,7208.0,52.392,52.4306,52.2664,52.2857,7208.0
2021-12-16 13:25:00,54.14,54.22,54.09,54.15,9240.0,52.305,52.3823,52.2567,52.3147,9240.0
2021-12-16 13:30:00,54.13,54.19,54.09,54.09,11325.0,52.2954,52.3533,52.2567,52.2567,11325.0
2021-12-16 13:35:00,54.05,54.18,53.98,54.15,8374.0,52.2181,52.3437,52.1504,52.3147,8374.0
2021-12-16 13:40:00,54.13,54.21,54.13,54.19,8305.0,52.2954,52.3727,52.2954,52.3533,8305.0
2021-12-16 13:45:00,54.18,54.32,54.14,54.3,7872.0,52.3437,52.4789,52.305,52.4596,7872.0
2021-12-16 13:50:00,54.29,54.31,54.26,54.31,4652.0,52.4499,52.4693,52.421,52.4693,4652.0
2021-12-16 13:55:00,54.31,54.32,54.21,54.24,10008.0,52.4693,52.4789,52.3727,52.4016,10008.0
2021-12-16 14:00:00,54.25,54.28,54.08,54.18,7141.0,52.4113,52.4403,52.2471,52.3437,7141.0
2021-12-16 14:05:00,54.2,54.26,54.18,54.21,5193.0,52.363,52.421,52.3437,52.3727,5193.0
2021-12-16 14:10:00,54.23,54.26,54.19,54.2,5545.0,52.392,52.421,52.3533,52.363,5545.0
2021-12-16 14:15:00,54.21,54.25,54.15,54.22,7897.0,52.3727,52.4113,52.3147,52.3823,7897.0
2021-12-16 14:20:00,54.22,54.24,54.16,54.17,6801.0,52.3823,52.4016,52.3243,52.334,6801.0
2021-12-16 14:25:00,54.16,54.24,54.16,54.24,3493.0,52.3243,52.4016,52.3243,52.4016,3493.0
2021-12-16 14:30:00,54.26,54.31,54.22,54.22,6485.0,52.421,52.4693,52.3823,52.3823,6485.0
2021-12-16 14:35:00,54.23,54.32,54.19,54.32,8546.0,52.392,52.4789,52.3533,52.4789,8546.0
2021-12-16 14:40:00,54.32,54.35,54.24,54.25,5634.0,52.4789,52.5079,52.4016,52.4113,5634.0
2021-12-16 14:45:00,54.23,54.23,54.02,54.03,9035.0,52.392,52.392,52.1891,52.1988,9035.0
2021-12-16 14:50:00,54.04,54.06,53.92,53.92,8187.0,52.2084,52.2277,52.0925,52.0925,8187.0
2021-12-16 14:55:00,53.94,54.05,53.93,54.01,10716.0,52.1118,52.2181,52.1021,52.1794,10716.0
2021-12-16 15:00:00,53.99,53.99,53.87,53.96,9838.0,52.1601,52.1601,52.0442,52.1311,9838.0
2021-12-16 15:05:00,54.0,54.06,53.91,54.03,8254.0,52.1698,52.2277,52.0828,52.1988,8254.0
2021-12-16 15:10:00,54.02,54.07,53.98,53.98,7361.0,52.1891,52.2374,52.1504,52.1504,7361.0
2021-12-16 15:15:00,54.0,54.15,53.96,54.15,19577.0,52.1698,52.3147,52.1311,52.3147,19577.0
2021-12-16 15:20:00,54.16,54.3,54.14,54.23,8727.0,52.3243,52.4596,52.305,52.392,8727.0
2021-12-16 15:25:00,54.24,54.31,54.19,54.28,10170.0,52.4016,52.4693,52.3533,52.4403,10170.0
2021-12-16 15:30:00,54.32,54.37,54.25,54.34,18235.0,52.4789,52.5272,52.4113,52.4982,18235.0
2021-12-16 15:35:00,54.34,54.34,54.18,54.27,13533.0,52.4982,52.4982,52.3437,52.4306,13533.0
2021-12-16 15:40:00,54.26,54.31,54.16,54.16,27164.0,52.421,52.4693,52.3243,52.3243,27164.0
2021-12-16 15:45:00,54.16,54.17,53.98,53.99,27047.0,52.3243,52.334,52.1504,52.1601,27047.0
2021-12-16 15:50:00,53.99,54.24,53.99,54.05,58730.0,52.1601,52.4016,52.1601,52.2181,58730.0
2021-12-16 15:55:00,54.05,54.13,53.97,53.98,142416.0,52.2181,52.2954,52.1408,52.1504,142416.0
2021-12-17 09:30:00,53.75,53.95,53.56,53.82,170181.0,51.9282,52.1215,51.7447,51.9959,170181.0
2021-12-17 09:35:00,53.79,53.79,53.46,53.53,21259.0,51.9669,51.9669,51.6481,51.7157,21259.0
2021-12-17 09:40:00,53.55,53.73,53.5,53.66,7244.0,51.735,51.9089,51.6867,51.8413,7244.0
2021-12-17 09:45:00,53.7,53.8,53.48,53.55,7760.0,51.8799,51.9765,51.6674,51.735,7760.0
2021-12-17 09:50:00,53.57,53.68,53.5,53.51,31157.0,51.7543,51.8606,51.6867,51.6964,31157.0
2021-12-17 09:55:00,53.49,53.5,53.29,53.37,13865.0,51.6771,51.6867,51.4838,51.5611,13865.0
2021-12-17 10:00:00,53.34,53.51,53.31,53.45,13489.0,51.5321,51.6964,51.5032,51.6384,13489.0
2021-12-17 10:05:00,53.47,53.55,53.36,53.36,7519.0,51.6577,51.735,51.5515,51.5515,7519.0
2021-12-17 10:10:00,53.4,53.42,53.23,53.23,19814.0,51.5901,51.6094,51.4259,51.4259,19814.0
2021-12-17 10:15:00,53.2,53.2,53.02,53.07,17523.0,51.3969,51.3969,51.223,51.2713,17523.0
2021-12-17 10:20:00,53.07,53.13,53.02,53.07,38801.0,51.2713,51.3293,51.223,51.2713,38801.0
2021-12-17 10:25:00,53.02,53.13,53.0,53.03,16444.0,51.223,51.3293,51.2037,51.2326,16444.0
2021-12-17 10:30:00,53.06,53.16,53.01,53.12,20582.0,51.2616,51.3582,51.2133,51.3196,20582.0
2021-12-17 10:35:00,53.15,53.43,53.15,53.29,25491.0,51.3486,51.6191,51.3486,51.4838,25491.0
2021-12-17 10:40:00,53.27,53.34,53.17,53.32,10244.0,51.4645,51.5321,51.3679,51.5128,10244.0
2021-12-17 10:45:00,53.34,53.34,53.19,53.19,12231.0,51.5321,51.5321,51.3872,51.3872,12231.0
2021-12-17 10:50:00,53.22,53.37,53.16,53.35,20431.0,51.4162,51.5611,51.3582,51.5418,20431.0
2021-12-17 10:55:00,53.37,53.41,53.29,53.35,14187.0,51.5611,51.5998,51.4838,51.5418,14187.0
2021-12-17 11:00:00,53.31,53.35,53.2,53.23,8521.0,51.5032,51.5418,51.3969,51.4259,8521.0
2021-12-17 11:05:00,53.25,53.27,53.04,53.08,9483.0,51.4452,51.4645,51.2423,51.281,9483.0
2021-12-17 11:10:00,53.06,53.3,53.06,53.28,11329.0,51.2616,51.4935,51.2616,51.4742,11329.0
2021-12-17 11:15:00,53.32,53.34,53.19,53.2,9348.0,51.5128,51.5321,51.3872,51.3969,9348.0
2021-12-17 11:20:00,53.19,53.2,53.11,53.12,9229.0,51.3872,51.3969,51.3099,51.3196,9229.0
2021-12-17 11:25:00,53.12,53.21,53.08,53.21,6167.0,51.3196,51.4065,51.281,51.4065,6167.0
2021-12-17 11:30:00,53.17,53.26,53.12,53.12,11671.0,51.3679,51.4548,51.3196,51.3196,11671.0
2021-12-17 11:35:00,53.09,53.11,52.82,52.85,14289.0,51.2906,51.3099,51.0298,51.0587,14289.0
2021-12-17 11:40:00,52.85,52.86,52.72,52.76,15404.0,51.0587,51.0684,50.9332,50.9718,15404.0
2021-12-17 11:45:00,52.77,52.77,52.63,52.67,10660.0,50.9815,50.9815,50.8462,50.8848,10660.0
2021-12-17 11:50:00,52.68,52.75,52.68,52.73,20549.0,50.8945,50.9621,50.8945,50.9428,20549.0
2021-12-17 11:55:00,52.7,52.76,52.69,52.71,8973.0,50.9138,50.9718,50.9042,50.9235,8973.0
2021-12-17 12:00:00,52.67,52.71,52.47,52.5,29601.0,50.8848,50.9235,50.6916,50.7206,29601.0
2021-12-17 12:05:00,52.48,52.52,52.36,52.43,10383.0,50.7013,50.7399,50.5854,50.653,10383.0
2021-12-17 12:10:00,52.43,52.62,52.43,52.62,4808.0,50.653,50.8365,50.653,50.8365,4808.0
2021-12-17 12:15:00,52.59,52.71,52.58,52.65,15008.0,50.8076,50.9235,50.7979,50.8655,15008.0
2021-12-17 12:20:00,52.66,52.7,52.61,52.65,14957.0,50.8752,50.9138,50.8269,50.8655,14957.0
2021-12-17 12:25:00,52.64,52.7,52.58,52.69,9678.0,50.8559,50.9138,50.7979,50.9042,9678.0
2021-12-17 12:30:00,52.66,52.89,52.64,52.81,17444.0,50.8752,51.0974,50.8559,51.0201,17444.0
2021-12-17 12:35:00,52.79,52.81,52.73,52.78,10598.0,51.0008,51.0201,50.9428,50.9911,10598.0
2021-12-17 12:40:00,52.78,52.89,52.77,52.84,16685.0,50.9911,51.0974,50.9815,51.0491,16685.0
2021-12-17 12:45:00,52.84,52.88,52.82,52.85,16607.0,51.0491,51.0877,51.0298,51.0587,16607.0
2021-12-17 12:50:00,52.86,52.93,52.78,52.81,11138.0,51.0684,51.136,50.9911,51.0201,11138.0
2021-12-17 12:55:00,52.81,52.87,52.79,52.86,6990.0,51.0201,51.0781,51.0008,51.0684,6990.0
2021-12-17 13:00:00,52.86,53.07,52.86,53.07,7767.0,51.0684,51.2713,51.0684,51.2713,7767.0
2021-12-17 13:05:00,53.06,53.12,53.02,53.12,8954.0,51.2616,51.3196,51.223,51.3196,8954.0
2021-12-17 13:10:00,53.13,53.13,53.08,53.08,11141.0,51.3293,51.3293,51.281,51.281,11141.0
2021-12-17 13:15:00,53.08,53.14,53.06,53.11,8870.0,51.281,51.3389,51.2616,51.3099,8870.0
2021-12-17 13:20:00,53.12,53.14,53.07,53.11,6668.0,51.3196,51.3389,51.2713,51.3099,6668.0
2021-12-17 13:25:00,53.12,53.25,53.11,53.23,6577.0,51.3196,51.4452,51.3099,51.4259,6577.0
2021-12-17 13:30:00,53.22,53.3,53.2,53.24,13415.0,51.4162,51.4935,51.3969,51.4355,13415.0
2021-12-17 13:35:00,53.23,53.33,53.21,53.3,9182.0,51.4259,51.5225,51.4065,51.4935,9182.0
2021-12-17 13:40:00,53.32,53.35,53.26,53.34,10431.0,51.5128,51.5418,51.4548,51.5321,10431.0
2021-12-17 13:45:00,53.35,53.35,53.2,53.23,5579.0,51.5418,51.5418,51.3969,51.4259,5579.0
2021-12-17 13:50:00,53.23,53.29,53.23,53.29,7523.0,51.4259,51.4838,51.4259,51.4838,7523.0
2021-12-17 13:55:00,53.29,53.34,53.28,53.3,12933.0,51.4838,51.5321,51.4742,51.4935,12933.0
2021-12-17 14:00:00,53.3,53.31,53.15,53.17,9350.0,51.4935,51.5032,51.3486,51.3679,9350.0
2021-12-17 14:05:00,53.18,53.34,53.18,53.32,36554.0,51.3776,51.5321,51.3776,51.5128,36554.0
2021-12-17 14:10:00,53.33,53.38,53.3,53.32,22611.0,51.5225,51.5708,51.4935,51.5128,22611.0
2021-12-17 14:15:00,53.33,53.48,53.32,53.45,12716.0,51.5225,51.6674,51.5128,51.6384,12716.0
2021-12-17 14:20:00,53.43,53.54,53.41,53.5,16336.0,51.6191,51.7254,51.5998,51.6867,16336.0
2021-12-17 14:25:00,53.46,53.49,53.4,53.45,11350.0,51.6481,51.6771,51.5901,51.6384,11350.0
2021-12-17 14:30:00,53.47,53.5,53.43,53.46,9773.0,51.6577,51.6867,51.6191,51.6481,9773.0
2021-12-17 14:35:00,53.45,53.49,53.41,53.47,17336.0,51.6384,51.6771,51.5998,51.6577,17336.0
2021-12-17 14:40:00,53.47,53.51,53.46,53.51,14626.0,51.6577,51.6964,51.6481,51.6964,14626.0
2021-12-17 14:45:00,53.52,53.56,53.52,53.53,8587.0,51.706,51.7447,51.706,51.7157,8587.0
2021-12-17 14:50:00,53.54,53.61,53.51,53.52,21976.0,51.7254,51.793,51.6964,51.706,21976.0
2021-12-17 14:55:00,53.52,53.58,53.47,53.57,10088.0,51.706,51.764,51.6577,51.7543,10088.0
2021-12-17 15:00:00,53.57,53.57,53.46,53.5,23858.0,51.7543,51.7543,51.6481,51.6867,23858.0
2021-12-17 15:05:00,53.5,53.65,53.5,53.63,10130.0,51.6867,51.8316,51.6867,51.8123,10130.0
2021-12-17 15:10:00,53.63,53.64,53.52,53.53,16529.0,51.8123,51.822,51.706,51.7157,16529.0
2021-12-17 15:15:00,53.53,53.57,53.41,53.48,19699.0,51.7157,51.7543,51.5998,51.6674,19699.0
2021-12-17 15:20:00,53.49,53.6,53.48,53.55,18743.0,51.6771,51.7833,51.6674,51.735,18743.0
2021-12-17 15:25:00,53.55,53.56,53.42,53.49,20034.0,51.735,51.7447,51.6094,51.6771,20034.0
2021-12-17 15:30:00,53.5,53.52,53.36,53.43,23504.0,51.6867,51.706,51.5515,51.6191,23504.0
2021-12-17 15:35:00,53.43,53.46,53.38,53.41,41463.0,51.6191,51.6481,51.5708,51.5998,41463.0
2021-12-17 15:40:00,53.42,53.53,53.36,53.44,44188.0,51.6094,51.7157,51.5515,51.6287,44188.0
2021-12-17 15:45:00,53.45,53.47,53.01,53.02,53868.0,51.6384,51.6577,51.2133,51.223,53868.0
2021-12-17 15:50:00,53.03,53.43,52.98,53.05,88837.0,51.2326,51.6191,51.1843,51.252,88837.0
2021-12-17 15:55:00,53.04,53.13,52.92,52.98,231651.0,51.2423,51.3293,51.1264,51.1843,231651.0
2021-12-20 09:30:00,52.43,52.46,52.18,52.19,31352.0,50.653,50.682,50.4115,50.4211,31352.0
2021-12-20 09:35:00,52.19,52.2,51.97,52.03,14607.0,50.4211,50.4308,50.2086,50.2665,14607.0
2021-12-20 09:40:00,52.01,52.01,51.74,51.81,14127.0,50.2472,50.2472,49.9864,50.054,14127.0
2021-12-20 09:45:00,51.88,51.88,51.6,51.68,27938.0,50.1216,50.1216,49.8511,49.9284,27938.0
2021-12-20 09:50:00,51.67,52.0,51.6,51.8,11134.0,49.9187,50.2376,49.8511,50.0443,11134.0
2021-12-20 09:55:00,51.85,52.05,51.71,51.89,30150.0,50.0926,50.2859,49.9574,50.1313,30150.0
2021-12-20 10:00:00,51.91,51.96,51.76,51.83,15670.0,50.1506,50.1989,50.0057,50.0733,15670.0
2021-12-20 10:05:00,51.89,51.99,51.63,51.72,27647.0,50.1313,50.2279,49.8801,49.967,27647.0
2021-12-20 10:10:00,51.68,51.68,51.44,51.5,23694.0,49.9284,49.9284,49.6965,49.7545,23694.0
2021-12-20 10:15:00,51.47,51.54,51.42,51.45,16553.0,49.7255,49.7931,49.6772,49.7062,16553.0
2021-12-20 10:20:00,51.51,51.52,51.24,51.25,11620.0,49.7642,49.7738,49.5033,49.513,11620.0
2021-12-20 10:25:00,51.24,51.32,51.19,51.25,16232.0,49.5033,49.5806,49.455,49.513,16232.0
2021-12-20 10:30:00,51.21,51.28,51.15,51.26,19604.0,49.4743,49.542,49.4164,49.5226,19604.0
2021-12-20 10:35:00,51.27,51.34,51.08,51.08,25413.0,49.5323,49.5999,49.3487,49.3487,25413.0
2021-12-20 10:40:00,51.11,51.18,51.08,51.15,11039.0,49.3777,49.4453,49.3487,49.4164,11039.0
2021-12-20 10:45:00,51.18,51.2,51.0,51.01,33179.0,49.4453,49.4647,49.2714,49.2811,33179.0
2021-12-20 10:50:00,51.04,51.12,50.9,50.99,20711.0,49.3101,49.3874,49.1748,49.2618,20711.0
2021-12-20 10:55:00,50.95,51.05,50.88,50.88,19536.0,49.2231,49.3198,49.1555,49.1555,19536.0
2021-12-20 11:00:00,50.87,51.11,50.86,51.11,21013.0,49.1459,49.3777,49.1362,49.3777,21013.0
2021-12-20 11:05:00,51.11,51.19,51.07,51.09,30614.0,49.3777,49.455,49.3391,49.3584,30614.0
2021-12-20 11:10:00,51.08,51.13,50.95,50.96,27501.0,49.3487,49.397,49.2231,49.2328,27501.0
2021-12-20 11:15:00,51.0,51.06,50.98,51.05,5872.0,49.2714,49.3294,49.2521,49.3198,5872.0
2021-12-20 11:20:00,51.03,51.11,50.98,51.09,7997.0,49.3004,49.3777,49.2521,49.3584,7997.0
2021-12-20 11:25:00,51.09,51.09,50.93,50.93,8798.0,49.3584,49.3584,49.2038,49.2038,8798.0
2021-12-20 11:30:00,50.92,50.95,50.88,50.91,7237.0,49.1942,49.2231,49.1555,49.1845,7237.0
2021-12-20 11:35:00,50.91,51.01,50.89,51.01,3819.0,49.1845,49.2811,49.1652,49.2811,3819.0
2021-12-20 11:40:00,51.03,51.1,50.94,50.96,14112.0,49.3004,49.3681,49.2135,49.2328,14112.0
2021-12-20 11:45:00,50.96,50.97,50.89,50.94,7503.0,49.2328,49.2425,49.1652,49.2135,7503.0
2021-12-20 11:50:00,50.96,51.19,50.96,51.13,17910.0,49.2328,49.455,49.2328,49.397,17910.0
2021-12-20 11:55:00,51.13,51.2,51.08,51.2,12554.0,49.397,49.4647,49.3487,49.4647,12554.0
2021-12-20 12:00:00,51.2,51.24,51.04,51.24,10282.0,49.4647,49.5033,49.3101,49.5033,10282.0
2021-12-20 12:05:00,51.24,51.28,51.19,51.23,5237.0,49.5033,49.542,49.455,49.4937,5237.0
2021-12-20 12:10:00,51.25,51.25,51.1,51.1,10430.0,49.513,49.513,49.3681,49.3681,10430.0
2021-12-20 12:15:00,51.14,51.19,51.11,51.17,2672.0,49.4067,49.455,49.3777,49.4357,2672.0
2021-12-20 12:20:00,51.13,51.19,51.09,51.11,2431.0,49.397,49.455,49.3584,49.3777,2431.0
2021-12-20 12:25:00,51.13,51.19,51.07,51.19,3848.0,49.397,49.455,49.3391,49.455,3848.0
2021-12-20 12:30:00,51.2,51.2,51.03,51.07,6808.0,49.4647,49.4647,49.3004,49.3391,6808.0
2021-12-20 12:35:00,51.09,51.09,50.99,51.01,2500.0,49.3584,49.3584,49.2618,49.2811,2500.0
2021-12-20 12:40:00,50.98,51.16,50.98,51.13,4278.0,49.2521,49.426,49.2521,49.397,4278.0
2021-12-20 12:45:00,51.09,51.13,51.06,51.13,2341.0,49.3584,49.397,49.3294,49.397,2341.0
2021-12-20 12:50:00,51.11,51.21,51.06,51.21,3865.0,49.3777,49.4743,49.3294,49.4743,3865.0
2021-12-20 12:55:00,51.21,51.29,51.2,51.29,5091.0,49.4743,49.5516,49.4647,49.5516,5091.0
2021-12-20 13:00:00,51.28,51.28,51.2,51.27,9541.0,49.542,49.542,49.4647,49.5323,9541.0
2021-12-20 13:05:00,51.31,51.34,51.27,51.29,3283.0,49.5709,49.5999,49.5323,49.5516,3283.0
2021-12-20 13:10:00,51.29,51.38,51.26,51.38,9822.0,49.5516,49.6386,49.5226,49.6386,9822.0
2021-12-20 13:15:00,51.36,51.39,51.34,51.36,2894.0,49.6192,49.6482,49.5999,49.6192,2894.0
2021-12-20 13:20:00,51.34,51.39,51.34,51.35,3500.0,49.5999,49.6482,49.5999,49.6096,3500.0
2021-12-20 13:25:00,51.37,51.41,51.35,51.4,3848.0,49.6289,49.6676,49.6096,49.6579,3848.0
2021-12-20 13:30:00,51.37,51.4,51.29,51.29,8689.0,49.6289,49.6579,49.5516,49.5516,8689.0
2021-12-20 13:35:00,51.3,51.38,51.29,51.37,7561.0,49.5613,49.6386,49.5516,49.6289,7561.0
2021-12-20 13:40:00,51.38,51.47,51.34,51.34,35498.0,49.6386,49.7255,49.5999,49.5999,35498.0
2021-12-20 13:45:00,51.34,51.36,51.32,51.35,6185.0,49.5999,49.6192,49.5806,49.6096,6185.0
2021-12-20 13:50:00,51.33,51.39,51.3,51.38,10041.0,49.5903,49.6482,49.5613,49.6386,10041.0
2021-12-20 13:55:00,51.39,51.43,51.35,51.35,10737.0,49.6482,49.6869,49.6096,49.6096,10737.0
2021-12-20 14:00:00,51.34,51.48,51.33,51.39,15856.0,49.5999,49.7352,49.5903,49.6482,15856.0
2021-12-20 14:05:00,51.38,51.43,51.36,51.42,6872.0,49.6386,49.6869,49.6192,49.6772,6872.0
2021-12-20 14:10:00,51.4,51.4,51.32,51.36,6427.0,49.6579,49.6579,49.5806,49.6192,6427.0
2021-12-20 14:15:00,51.37,51.48,51.37,51.45,5488.0,49.6289,49.7352,49.6289,49.7062,5488.0
2021-12-20 14:20:00,51.45,51.57,51.44,51.53,7919.0,49.7062,49.8221,49.6965,49.7835,7919.0
2021-12-20 14:25:00,51.54,51.55,51.35,51.39,23602.0,49.7931,49.8028,49.6096,49.6482,23602.0
2021-12-20 14:30:00,51.38,51.38,51.32,51.32,8281.0,49.6386,49.6386,49.5806,49.5806,8281.0
2021-12-20 14:35:00,51.35,51.36,51.25,51.32,15409.0,49.6096,49.6192,49.513,49.5806,15409.0
2021-12-20 14:40:00,51.31,51.41,51.24,51.4,18414.0,49.5709,49.6676,49.5033,49.6579,18414.0
2021-12-20 14:45:00,51.38,51.42,51.34,51.38,4939.0,49.6386,49.6772,49.5999,49.6386,4939.0
2021-12-20 14:50:00,51.36,51.37,51.27,51.33,16244.0,49.6192,49.6289,49.5323,49.5903,16244.0
2021-12-20 14:55:00,51.34,51.35,51.28,51.34,12792.0,49.5999,49.6096,49.542,49.5999,12792.0
2021-12-20 15:00:00,51.35,51.41,51.31,51.32,19707.0,49.6096,49.6676,49.5709,49.5806,19707.0
2021-12-20 15:05:00,51.33,51.38,51.3,51.37,8164.0,49.5903,49.6386,49.5613,49.6289,8164.0
2021-12-20 15:10:00,51.37,51.48,51.36,51.41,16713.0,49.6289,49.7352,49.6192,49.6676,16713.0
2021-12-20 15:15:00,51.41,51.44,51.37,51.4,25404.0,49.6676,49.6965,49.6289,49.6579,25404.0
2021-12-20 15:20:00,51.41,51.45,51.34,51.36,17715.0,49.6676,49.7062,49.5999,49.6192,17715.0
2021-12-20 15:25:00,51.36,51.56,51.36,51.52,12287.0,49.6192,49.8125,49.6192,49.7738,12287.0
2021-12-20 15:30:00,51.49,51.49,51.38,51.43,19371.0,49.7448,49.7448,49.6386,49.6869,19371.0
2021-12-20 15:35:00,51.41,51.46,51.37,51.45,18806.0,49.6676,49.7159,49.6289,49.7062,18806.0
2021-12-20 15:40:00,51.46,51.49,51.38,51.42,23072.0,49.7159,49.7448,49.6386,49.6772,23072.0
2021-12-20 15:45:00,51.41,51.46,51.35,51.42,26182.0,49.6676,49.7159,49.6096,49.6772,26182.0
2021-12-20 15:50:00,51.43,51.57,51.39,51.52,40048.0,49.6869,49.8221,49.6482,49.7738,40048.0
2021-12-20 15:55:00,51.53,51.54,51.43,51.49,113871.0,49.7835,49.7931,49.6869,49.7448,113871.0
2021-12-21 09:30:00,51.4,52.07,51.4,51.97,109207.0,49.6579,50.3052,49.6579,50.2086,109207.0
2021-12-21 09:35:00,51.9,52.26,51.73,52.17,17024.0,50.1409,50.4887,49.9767,50.4018,17024.0
2021-12-21 09:40:00,52.15,52.4,52.0,52.4,17448.0,50.3825,50.624,50.2376,50.624,17448.0
2021-12-21 09:45:00,52.39,52.39,52.01,52.03,16112.0,50.6143,50.6143,50.2472,50.2665,16112.0
2021-12-21 09:50:00,52.03,52.14,51.91,52.08,14183.0,50.2665,50.3728,50.1506,50.3148,14183.0
2021-12-21 09:55:00,52.09,52.09,51.94,52.04,11911.0,50.3245,50.3245,50.1796,50.2762,11911.0
2021-12-21 10:00:00,52.07,52.2,52.0,52.03,12340.0,50.3052,50.4308,50.2376,50.2665,12340.0
2021-12-21 10:05:00,52.04,52.13,51.98,52.09,9881.0,50.2762,50.3631,50.2182,50.3245,9881.0
2021-12-21 10:10:00,52.08,52.28,52.04,52.28,14656.0,50.3148,50.5081,50.2762,50.5081,14656.0
2021-12-21 10:15:00,52.37,52.4,52.31,52.34,4000.0,50.595,50.624,50.537,50.566,4000.0
2021-12-21 10:20:00,52.35,52.44,52.32,52.35,7449.0,50.5757,50.6626,50.5467,50.5757,7449.0
2021-12-21 10:25:00,52.35,52.35,52.05,52.08,7739.0,50.5757,50.5757,50.2859,50.3148,7739.0
2021-12-21 10:30:00,52.09,52.17,52.03,52.1,6886.0,50.3245,50.4018,50.2665,50.3342,6886.0
2021-12-21 10:35:00,52.13,52.13,52.02,52.06,3853.0,50.3631,50.3631,50.2569,50.2955,3853.0
2021-12-21 10:40:00,52.09,52.19,52.09,52.18,4881.0,50.3245,50.4211,50.3245,50.4115,4881.0
2021-12-21 10:45:00,52.15,52.2,52.06,52.15,3356.0,50.3825,50.4308,50.2955,50.3825,3356.0
2021-12-21 10:50:00,52.15,52.23,52.12,52.22,7428.0,50.3825,50.4598,50.3535,50.4501,7428.0
2021-12-21 10:55:00,52.21,52.22,52.14,52.22,9831.0,50.4404,50.4501,50.3728,50.4501,9831.0
2021-12-21 11:00:00,52.15,52.19,52.12,52.12,4971.0,50.3825,50.4211,50.3535,50.3535,4971.0
2021-12-21 11:05:00,52.1,52.27,52.1,52.2,7004.0,50.3342,50.4984,50.3342,50.4308,7004.0
2021-12-21 11:10:00,52.18,52.31,52.14,52.31,4708.0,50.4115,50.537,50.3728,50.537,4708.0
2021-12-21 11:15:00,52.33,52.41,52.3,52.33,11473.0,50.5564,50.6337,50.5274,50.5564,11473.0
2021-12-21 11:20:00,52.33,52.39,52.31,52.35,4887.0,50.5564,50.6143,50.537,50.5757,4887.0
2021-12-21 11:25:00,52.37,52.38,52.3,52.37,31529.0,50.595,50.6047,50.5274,50.595,31529.0
2021-12-21 11:30:00,52.37,52.43,52.35,52.4,8008.0,50.595,50.653,50.5757,50.624,8008.0
2021-12-21 11:35:00,52.37,52.48,52.35,52.43,4201.0,50.595,50.7013,50.5757,50.653,4201.0
2021-12-21 11:40:00,52.41,52.57,52.41,52.57,41539.0,50.6337,50.7882,50.6337,50.7882,41539.0
2021-12-21 11:45:00,52.58,52.58,52.5,52.52,4654.0,50.7979,50.7979,50.7206,50.7399,4654.0
2021-12-21 11:50:00,52.54,52.61,52.54,52.59,5089.0,50.7593,50.8269,50.7593,50.8076,5089.0
2021-12-21 11:55:00,52.59,52.59,52.49,52.52,7812.0,50.8076,50.8076,50.7109,50.7399,7812.0
2021-12-21 12:00:00,52.54,52.58,52.53,52.55,4551.0,50.7593,50.7979,50.7496,50.7689,4551.0
2021-12-21 12:05:00,52.57,52.61,52.57,52.61,4450.0,50.7882,50.8269,50.7882,50.8269,4450.0
2021-12-21 12:10:00,52.62,52.68,52.62,52.67,6410.0,50.8365,50.8945,50.8365,50.8848,6410.0
2021-12-21 12:15:00,52.64,52.66,52.58,52.59,4151.0,50.8559,50.8752,50.7979,50.8076,4151.0
2021-12-21 12:20:00,52.58,52.59,52.54,52.56,5374.0,50.7979,50.8076,50.7593,50.7786,5374.0
2021-12-21 12:25:00,52.55,52.68,52.55,52.65,4353.0,50.7689,50.8945,50.7689,50.8655,4353.0
2021-12-21 12:30:00,52.63,52.66,52.6,52.6,2590.0,50.8462,50.8752,50.8172,50.8172,2590.0
2021-12-21 12:35:00,52.61,52.67,52.59,52.66,2611.0,50.8269,50.8848,50.8076,50.8752,2611.0
2021-12-21 12:40:00,52.67,52.76,52.62,52.76,5485.0,50.8848,50.9718,50.8365,50.9718,5485.0
2021-12-21 12:45:00,52.8,52.85,52.79,52.79,3845.0,51.0104,51.0587,51.0008,51.0008,3845.0
2021-12-21 12:50:00,52.8,52.88,52.79,52.84,3512.0,51.0104,51.0877,51.0008,51.0491,3512.0
2021-12-21 12:55:00,52.86,52.9,52.82,52.82,4134.0,51.0684,51.1071,51.0298,51.0298,4134.0
2021-12-21 13:00:00,52.81,52.82,52.75,52.75,4011.0,51.0201,51.0298,50.9621,50.9621,4011.0
2021-12-21 13:05:00,52.75,52.79,52.73,52.76,2830.0,50.9621,51.0008,50.9428,50.9718,2830.0
2021-12-21 13:10:00,52.78,52.79,52.73,52.79,3096.0,50.9911,51.0008,50.9428,51.0008,3096.0
2021-12-21 13:15:00,52.79,52.84,52.79,52.79,3048.0,51.0008,51.0491,51.0008,51.0008,3048.0
2021-12-21 13:20:00,52.81,52.85,52.77,52.8,5870.0,51.0201,51.0587,50.9815,51.0104,5870.0
2021-12-21 13:25:00,52.81,52.84,52.78,52.82,5151.0,51.0201,51.0491,50.9911,51.0298,5151.0
2021-12-21 13:30:00,52.82,52.85,52.79,52.81,6422.0,51.0298,51.0587,51.0008,51.0201,6422.0
2021-12-21 13:35:00,52.82,52.84,52.81,52.83,5013.0,51.0298,51.0491,51.0201,51.0394,5013.0
2021-12-21 13:40:00,52.85,52.86,52.81,52.83,2339.0,51.0587,51.0684,51.0201,51.0394,2339.0
2021-12-21 13:45:00,52.82,52.91,52.79,52.91,5366.0,51.0298,51.1167,51.0008,51.1167,5366.0
2021-12-21 13:50:00,52.91,52.94,52.84,52.88,9209.0,51.1167,51.1457,51.0491,51.0877,9209.0
2021-12-21 13:55:00,52.89,52.89,52.83,52.88,4288.0,51.0974,51.0974,51.0394,51.0877,4288.0
2021-12-21 14:00:00,52.87,52.87,52.82,52.86,3001.0,51.0781,51.0781,51.0298,51.0684,3001.0
2021-12-21 14:05:00,52.85,52.86,52.83,52.83,3640.0,51.0587,51.0684,51.0394,51.0394,3640.0
2021-12-21 14:10:00,52.83,52.88,52.79,52.79,9192.0,51.0394,51.0877,51.0008,51.0008,9192.0
2021-12-21 14:15:00,52.79,52.79,52.75,52.78,4093.0,51.0008,51.0008,50.9621,50.9911,4093.0
2021-12-21 14:20:00,52.78,52.79,52.72,52.77,5783.0,50.9911,51.0008,50.9332,50.9815,5783.0
2021-12-21 14:25:00,52.76,52.9,52.76,52.88,2181.0,50.9718,51.1071,50.9718,51.0877,2181.0
2021-12-21 14:30:00,52.9,52.92,52.78,52.78,9703.0,51.1071,51.1264,50.9911,50.9911,9703.0
2021-12-21 14:35:00,52.78,52.8,52.67,52.67,10211.0,50.9911,51.0104,50.8848,50.8848,10211.0
2021-12-21 14:40:00,52.69,52.71,52.66,52.7,4857.0,50.9042,50.9235,50.8752,50.9138,4857.0
2021-12-21 14:45:00,52.69,52.72,52.68,52.71,9755.0,50.9042,50.9332,50.8945,50.9235,9755.0
2021-12-21 14:50:00,52.72,52.86,52.72,52.86,9669.0,50.9332,51.0684,50.9332,51.0684,9669.0
2021-12-21 14:55:00,52.85,52.88,52.81,52.84,6561.0,51.0587,51.0877,51.0201,51.0491,6561.0
2021-12-21 15:00:00,52.84,52.87,52.78,52.86,8985.0,51.0491,51.0781,50.9911,51.0684,8985.0
2021-12-21 15:05:00,52.87,52.92,52.84,52.86,7010.0,51.0781,51.1264,51.0491,51.0684,7010.0
2021-12-21 15:10:00,52.86,52.88,52.83,52.85,5905.0,51.0684,51.0877,51.0394,51.0587,5905.0
2021-12-21 15:15:00,52.86,52.89,52.79,52.82,8581.0,51.0684,51.0974,51.0008,51.0298,8581.0
2021-12-21 15:20:00,52.81,52.9,52.8,52.88,9327.0,51.0201,51.1071,51.0104,51.0877,9327.0
2021-12-21 15:25:00,52.87,52.96,52.81,52.93,10700.0,51.0781,51.165,51.0201,51.136,10700.0
2021-12-21 15:30:00,52.91,52.95,52.86,52.86,12625.0,51.1167,51.1554,51.0684,51.0684,12625.0
2021-12-21 15:35:00,52.86,52.94,52.85,52.93,12111.0,51.0684,51.1457,51.0587,51.136,12111.0
2021-12-21 15:40:00,52.93,52.95,52.85,52.85,18532.0,51.136,51.1554,51.0587,51.0587,18532.0
2021-12-21 15:45:00,52.84,52.84,52.7,52.71,19651.0,51.0491,51.0491,50.9138,50.9235,19651.0
2021-12-21 15:50:00,52.72,53.01,52.72,53.01,49945.0,50.9332,51.2133,50.9332,51.2133,49945.0
2021-12-21 15:55:00,53.0,53.01,52.97,52.99,82544.0,51.2037,51.2133,51.1747,51.194,82544.0
2021-12-22 09:30:00,53.09,53.43,52.93,53.37,81862.0,51.2906,51.6191,51.136,51.5611,81862.0
2021-12-22 09:35:00,53.29,53.62,53.27,53.57,15197.0,51.4838,51.8026,51.4645,51.7543,15197.0
2021-12-22 09:40:00,53.54,53.54,53.36,53.37,4800.0,51.7254,51.7254,51.5515,51.5611,4800.0
2021-12-22 09:45:00,53.3,53.5,53.23,53.36,10899.0,51.4935,51.6867,51.4259,51.5515,10899.0
2021-12-22 09:50:00,53.32,53.49,53.31,53.48,16973.0,51.5128,51.6771,51.5032,51.6674,16973.0
2021-12-22 09:55:00,53.51,53.51,53.22,53.32,27694.0,51.6964,51.6964,51.4162,51.5128,27694.0
2021-12-22 10:00:00,53.35,53.62,53.27,53.62,59379.0,51.5418,51.8026,51.4645,51.8026,59379.0
2021-12-22 10:05:00,53.57,53.57,53.41,53.46,13043.0,51.7543,51.7543,51.5998,51.6481,13043.0
2021-12-22 10:10:00,53.47,53.63,53.44,53.57,4750.0,51.6577,51.8123,51.6287,51.7543,4750.0
2021-12-22 10:15:00,53.58,53.77,53.54,53.72,10498.0,51.764,51.9476,51.7254,51.8993,10498.0
2021-12-22 10:20:00,53.69,53.77,53.68,53.76,6400.0,51.8703,51.9476,51.8606,51.9379,6400.0
2021-12-22 10:25:00,53.73,53.86,53.73,53.79,19504.0,51.9089,52.0345,51.9089,51.9669,19504.0
2021-12-22 10:30:00,53.74,53.76,53.69,53.74,4176.0,51.9186,51.9379,51.8703,51.9186,4176.0
2021-12-22 10:35:00,53.74,53.86,53.69,53.82,17431.0,51.9186,52.0345,51.8703,51.9959,17431.0
2021-12-22 10:40:00,53.85,53.91,53.85,53.9,3313.0,52.0249,52.0828,52.0249,52.0732,3313.0
2021-12-22 10:45:00,53.96,53.96,53.79,53.79,8411.0,52.1311,52.1311,51.9669,51.9669,8411.0
2021-12-22 10:50:00,53.87,54.04,53.87,54.04,13265.0,52.0442,52.2084,52.0442,52.2084,13265.0
2021-12-22 10:55:00,54.05,54.05,53.96,53.98,11686.0,52.2181,52.2181,52.1311,52.1504,11686.0
2021-12-22 11:00:00,53.98,54.08,53.93,54.04,8142.0,52.1504,52.2471,52.1021,52.2084,8142.0
2021-12-22 11:05:00,54.01,54.02,53.94,53.95,6974.0,52.1794,52.1891,52.1118,52.1215,6974.0
2021-12-22 11:10:00,53.94,53.96,53.87,53.91,3953.0,52.1118,52.1311,52.0442,52.0828,3953.0
2021-12-22 11:15:00,53.89,53.95,53.86,53.93,5618.0,52.0635,52.1215,52.0345,52.1021,5618.0
2021-12-22 11:20:00,53.94,53.99,53.9,53.98,5007.0,52.1118,52.1601,52.0732,52.1504,5007.0
2021-12-22 11:25:00,53.97,53.98,53.87,53.95,4103.0,52.1408,52.1504,52.0442,52.1215,4103.0
2021-12-22 11:30:00,53.93,53.96,53.86,53.88,3909.0,52.1021,52.1311,52.0345,52.0538,3909.0
2021-12-22 11:35:00,53.87,54.04,53.87,54.02,5226.0,52.0442,52.2084,52.0442,52.1891,5226.0
2021-12-22 11:40:00,54.01,54.04,54.0,54.0,7951.0,52.1794,52.2084,52.1698,52.1698,7951.0
2021-12-22 11:45:00,54.01,54.01,53.91,53.91,10894.0,52.1794,52.1794,52.0828,52.0828,10894.0
2021-12-22 11:50:00,53.91,54.01,53.88,53.98,13668.0,52.0828,52.1794,52.0538,52.1504,13668.0
2021-12-22 11:55:00,53.97,54.03,53.94,54.02,3500.0,52.1408,52.1988,52.1118,52.1891,3500.0
2021-12-22 12:00:00,54.03,54.18,54.03,54.11,7758.0,52.1988,52.3437,52.1988,52.276,7758.0
2021-12-22 12:05:00,54.14,54.23,54.14,54.19,5647.0,52.305,52.392,52.305,52.3533,5647.0
2021-12-22 12:10:00,54.18,54.19,54.11,54.11,3873.0,52.3437,52.3533,52.276,52.276,3873.0
2021-12-22 12:15:00,54.11,54.12,54.08,54.11,7704.0,52.276,52.2857,52.2471,52.276,7704.0
2021-12-22 12:20:00,54.11,54.12,53.97,53.98,7956.0,52.276,52.2857,52.1408,52.1504,7956.0
2021-12-22 12:25:00,53.98,54.1,53.98,54.08,2897.0,52.1504,52.2664,52.1504,52.2471,2897.0
2021-12-22 12:30:00,54.08,54.1,54.08,54.09,2882.0,52.2471,52.2664,52.2471,52.2567,2882.0
2021-12-22 12:35:00,54.1,54.14,54.07,54.13,6047.0,52.2664,52.305,52.2374,52.2954,6047.0
2021-12-22 12:40:00,54.11,54.2,54.11,54.2,4361.0,52.276,52.363,52.276,52.363,4361.0
2021-12-22 12:45:00,54.18,54.21,54.15,54.2,4030.0,52.3437,52.3727,52.3147,52.363,4030.0
2021-12-22 12:50:00,54.21,54.25,54.2,54.25,5297.0,52.3727,52.4113,52.363,52.4113,5297.0
2021-12-22 12:55:00,54.27,54.27,54.22,54.26,3833.0,52.4306,52.4306,52.3823,52.421,3833.0
2021-12-22 13:00:00,54.27,54.29,54.23,54.27,3150.0,52.4306,52.4499,52.392,52.4306,3150.0
2021-12-22 13:05:00,54.27,54.34,54.26,54.34,2459.0,52.4306,52.4982,52.421,52.4982,2459.0
2021-12-22 13:10:00,54.35,54.35,54.31,54.33,3441.0,52.5079,52.5079,52.4693,52.4886,3441.0
2021-12-22 13:15:00,54.32,54.36,54.3,54.3,4975.0,52.4789,52.5176,52.4596,52.4596,4975.0
2021-12-22 13:20:00,54.29,54.33,54.28,54.33,7609.0,52.4499,52.4886,52.4403,52.4886,7609.0
2021-12-22 13:25:00,54.33,54.33,54.24,54.25,8184.0,52.4886,52.4886,52.4016,52.4113,8184.0
2021-12-22 13:30:00,54.24,54.35,54.24,54.34,4162.0,52.4016,52.5079,52.4016,52.4982,4162.0
2021-12-22 13:35:00,54.33,54.33,54.2,54.2,8897.0,52.4886,52.4886,52.363,52.363,8897.0
2021-12-22 13:40:00,54.21,54.23,54.15,54.23,7006.0,52.3727,52.392,52.3147,52.392,7006.0
2021-12-22 13:45:00,54.24,54.26,54.22,54.26,4053.0,52.4016,52.421,52.3823,52.421,4053.0
2021-12-22 13:50:00,54.27,54.31,54.26,54.28,3564.0,52.4306,52.4693,52.421,52.4403,3564.0
2021-12-22 13:55:00,54.28,54.29,54.22,54.23,8726.0,52.4403,52.4499,52.3823,52.392,8726.0
2021-12-22 14:00:00,54.23,54.24,54.15,54.16,6532.0,52.392,52.4016,52.3147,52.3243,6532.0
2021-12-22 14:05:00,54.16,54.25,54.16,54.24,7443.0,52.3243,52.4113,52.3243,52.4016,7443.0
2021-12-22 14:10:00,54.24,54.28,54.21,54.27,5440.0,52.4016,52.4403,52.3727,52.4306,5440.0
2021-12-22 14:15:00,54.27,54.27,54.2,54.21,5375.0,52.4306,52.4306,52.363,52.3727,5375.0
2021-12-22 14:20:00,54.21,54.21,54.17,54.19,3416.0,52.3727,52.3727,52.334,52.3533,3416.0
2021-12-22 14:25:00,54.17,54.18,54.09,54.13,8116.0,52.334,52.3437,52.2567,52.2954,8116.0
2021-12-22 14:30:00,54.12,54.17,54.11,54.14,3468.0,52.2857,52.334,52.276,52.305,3468.0
2021-12-22 14:35:00,54.15,54.2,54.14,54.2,5318.0,52.3147,52.363,52.305,52.363,5318.0
2021-12-22 14:40:00,54.2,54.2,54.15,54.16,17751.0,52.363,52.363,52.3147,52.3243,17751.0
2021-12-22 14:45:00,54.15,54.2,54.14,54.2,5495.0,52.3147,52.363,52.305,52.363,5495.0
2021-12-22 14:50:00,54.19,54.21,54.18,54.21,7358.0,52.3533,52.3727,52.3437,52.3727,7358.0
2021-12-22 14:55:00,54.21,54.21,54.15,54.16,7035.0,52.3727,52.3727,52.3147,52.3243,7035.0
2021-12-22 15:00:00,54.15,54.16,54.12,54.13,9551.0,52.3147,52.3243,52.2857,52.2954,9551.0
2021-12-22 15:05:00,54.13,54.29,54.13,54.29,6799.0,52.2954,52.4499,52.2954,52.4499,6799.0
2021-12-22 15:10:00,54.29,54.32,54.24,54.32,4179.0,52.4499,52.4789,52.4016,52.4789,4179.0
2021-12-22 15:15:00,54.33,54.33,54.23,54.26,11157.0,52.4886,52.4886,52.392,52.421,11157.0
2021-12-22 15:20:00,54.28,54.38,54.28,54.36,9350.0,52.4403,52.5369,52.4403,52.5176,9350.0
2021-12-22 15:25:00,54.35,54.39,54.32,54.33,10139.0,52.5079,52.5466,52.4789,52.4886,10139.0
2021-12-22 15:30:00,54.33,54.44,54.33,54.43,17953.0,52.4886,52.5949,52.4886,52.5852,17953.0
2021-12-22 15:35:00,54.43,54.45,54.36,54.44,18450.0,52.5852,52.6045,52.5176,52.5949,18450.0
2021-12-22 15:40:00,54.45,54.47,54.39,54.43,22343.0,52.6045,52.6238,52.5466,52.5852,22343.0
2021-12-22 15:45:00,54.43,54.51,54.42,54.47,26083.0,52.5852,52.6625,52.5755,52.6238,26083.0
2021-12-22 15:50:00,54.47,54.54,54.46,54.54,38487.0,52.6238,52.6915,52.6142,52.6915,38487.0
2021-12-22 15:55:00,54.54,54.57,54.49,54.55,122631.0,52.6915,52.7204,52.6432,52.7011,122631.0
2021-12-23 09:30:00,54.99,55.02,54.6,54.77,42944.0,53.1262,53.1552,52.7494,52.9137,42944.0
2021-12-23 09:35:00,54.86,55.1,54.84,55.05,6264.0,53.0006,53.2325,52.9813,53.1842,6264.0
2021-12-23 09:40:00,54.99,55.06,54.82,54.98,9998.0,53.1262,53.1938,52.962,53.1166,9998.0
2021-12-23 09:45:00,54.93,55.05,54.86,54.99,13196.0,53.0682,53.1842,53.0006,53.1262,13196.0
2021-12-23 09:50:00,54.98,55.02,54.86,54.94,9825.0,53.1166,53.1552,53.0006,53.0779,9825.0
2021-12-23 09:55:00,54.95,54.95,54.85,54.88,10179.0,53.0876,53.0876,52.991,53.0199,10179.0
2021-12-23 10:00:00,54.86,54.93,54.79,54.81,19732.0,53.0006,53.0682,52.933,52.9523,19732.0
2021-12-23 10:05:00,54.85,54.92,54.73,54.74,8343.0,52.991,53.0586,52.875,52.8847,8343.0
2021-12-23 10:10:00,54.74,54.88,54.73,54.87,3563.0,52.8847,53.0199,52.875,53.0103,3563.0
2021-12-23 10:15:00,54.87,54.87,54.76,54.78,6442.0,53.0103,53.0103,52.904,52.9233,6442.0
2021-12-23 10:20:00,54.76,54.76,54.7,54.73,6186.0,52.904,52.904,52.846,52.875,6186.0
2021-12-23 10:25:00,54.73,54.81,54.71,54.8,5880.0,52.875,52.9523,52.8557,52.9427,5880.0
2021-12-23 10:30:00,54.81,54.86,54.76,54.8,5678.0,52.9523,53.0006,52.904,52.9427,5678.0
2021-12-23 10:35:00,54.8,54.8,54.71,54.75,5564.0,52.9427,52.9427,52.8557,52.8943,5564.0
2021-12-23 10:40:00,54.73,54.8,54.73,54.75,11133.0,52.875,52.9427,52.875,52.8943,11133.0
2021-12-23 10:45:00,54.74,54.99,54.71,54.93,10500.0,52.8847,53.1262,52.8557,53.0682,10500.0
2021-12-23 10:50:00,54.93,54.96,54.84,54.84,8811.0,53.0682,53.0972,52.9813,52.9813,8811.0
2021-12-23 10:55:00,54.87,54.97,54.86,54.97,13298.0,53.0103,53.1069,53.0006,53.1069,13298.0
2021-12-23 11:00:00,54.97,54.97,54.85,54.88,12315.0,53.1069,53.1069,52.991,53.0199,12315.0
2021-12-23 11:05:00,54.91,54.99,54.9,54.98,4126.0,53.0489,53.1262,53.0393,53.1166,4126.0
2021-12-23 11:10:00,55.0,55.01,54.94,54.97,6296.0,53.1359,53.1455,53.0779,53.1069,6296.0
2021-12-23 11:15:00,54.97,55.02,54.96,54.99,5117.0,53.1069,53.1552,53.0972,53.1262,5117.0
2021-12-23 11:20:00,55.01,55.02,54.94,54.97,5140.0,53.1455,53.1552,53.0779,53.1069,5140.0
2021-12-23 11:25:00,54.96,54.97,54.86,54.89,6137.0,53.0972,53.1069,53.0006,53.0296,6137.0
2021-12-23 11:30:00,54.89,54.9,54.83,54.84,7113.0,53.0296,53.0393,52.9716,52.9813,7113.0
2021-12-23 11:35:00,54.85,54.9,54.85,54.87,3473.0,52.991,53.0393,52.991,53.0103,3473.0
2021-12-23 11:40:00,54.87,54.89,54.85,54.85,2532.0,53.0103,53.0296,52.991,52.991,2532.0
2021-12-23 11:45:00,54.86,54.88,54.77,54.82,8264.0,53.0006,53.0199,52.9137,52.962,8264.0
2021-12-23 11:50:00,54.82,54.89,54.82,54.86,3344.0,52.962,53.0296,52.962,53.0006,3344.0
2021-12-23 11:55:00,54.85,54.88,54.82,54.87,4132.0,52.991,53.0199,52.962,53.0103,4132.0
2021-12-23 12:00:00,54.86,54.89,54.85,54.89,1899.0,53.0006,53.0296,52.991,53.0296,1899.0
2021-12-23 12:05:00,54.88,54.88,54.86,54.88,6158.0,53.0199,53.0199,53.0006,53.0199,6158.0
2021-12-23 12:10:00,54.88,54.92,54.84,54.92,4505.0,53.0199,53.0586,52.9813,53.0586,4505.0
2021-12-23 12:15:00,54.91,55.03,54.91,54.98,8022.0,53.0489,53.1649,53.0489,53.1166,8022.0
2021-12-23 12:20:00,54.99,55.03,54.98,55.01,2000.0,53.1262,53.1649,53.1166,53.1455,2000.0
2021-12-23 12:25:00,55.04,55.04,55.0,55.01,2300.0,53.1745,53.1745,53.1359,53.1455,2300.0
2021-12-23 12:30:00,55.02,55.12,55.02,55.09,3942.0,53.1552,53.2518,53.1552,53.2228,3942.0
2021-12-23 12:35:00,55.08,55.08,54.97,54.97,4069.0,53.2132,53.2132,53.1069,53.1069,4069.0
2021-12-23 12:40:00,54.96,54.96,54.91,54.94,3617.0,53.0972,53.0972,53.0489,53.0779,3617.0
2021-12-23 12:45:00,54.95,54.97,54.87,54.93,17129.0,53.0876,53.1069,53.0103,53.0682,17129.0
2021-12-23 12:50:00,54.92,54.93,54.88,54.88,3575.0,53.0586,53.0682,53.0199,53.0199,3575.0
2021-12-23 12:55:00,54.87,54.87,54.81,54.83,11035.0,53.0103,53.0103,52.9523,52.9716,11035.0
2021-12-23 13:00:00,54.83,54.91,54.83,54.89,2250.0,52.9716,53.0489,52.9716,53.0296,2250.0
2021-12-23 13:05:00,54.85,54.85,54.84,54.84,1274.0,52.991,52.991,52.9813,52.9813,1274.0
2021-12-23 13:10:00,54.83,54.85,54.83,54.84,3172.0,52.9716,52.991,52.9716,52.9813,3172.0
2021-12-23 13:15:00,54.85,54.87,54.85,54.85,1683.0,52.991,53.0103,52.991,52.991,1683.0
2021-12-23 13:20:00,54.86,54.86,54.85,54.86,2164.0,53.0006,53.0006,52.991,53.0006,2164.0
2021-12-23 13:25:00,54.85,54.94,54.85,54.91,2056.0,52.991,53.0779,52.991,53.0489,2056.0
2021-12-23 13:30:00,54.93,54.93,54.88,54.9,6732.0,53.0682,53.0682,53.0199,53.0393,6732.0
2021-12-23 13:35:00,54.9,54.9,54.87,54.87,1250.0,53.0393,53.0393,53.0103,53.0103,1250.0
2021-12-23 13:40:00,54.86,54.89,54.86,54.89,1830.0,53.0006,53.0296,53.0006,53.0296,1830.0
2021-12-23 13:45:00,54.89,54.97,54.89,54.95,6926.0,53.0296,53.1069,53.0296,53.0876,6926.0
2021-12-23 13:50:00,54.94,54.97,54.9,54.97,3318.0,53.0779,53.1069,53.0393,53.1069,3318.0
2021-12-23 13:55:00,54.95,54.96,54.93,54.96,1342.0,53.0876,53.0972,53.0682,53.0972,1342.0
2021-12-23 14:00:00,54.94,54.96,54.91,54.93,2644.0,53.0779,53.0972,53.0489,53.0682,2644.0
2021-12-23 14:05:00,54.94,54.94,54.92,54.93,2260.0,53.0779,53.0779,53.0586,53.0682,2260.0
2021-12-23 14:10:00,54.92,54.94,54.92,54.93,4069.0,53.0586,53.0779,53.0586,53.0682,4069.0
2021-12-23 14:15:00,54.94,54.94,54.91,54.91,6746.0,53.0779,53.0779,53.0489,53.0489,6746.0
2021-12-23 14:20:00,54.91,54.93,54.89,54.92,9443.0,53.0489,53.0682,53.0296,53.0586,9443.0
2021-12-23 14:25:00,54.92,54.97,54.91,54.97,3696.0,53.0586,53.1069,53.0489,53.1069,3696.0
2021-12-23 14:30:00,54.96,54.96,54.9,54.91,3243.0,53.0972,53.0972,53.0393,53.0489,3243.0
2021-12-23 14:35:00,54.9,54.91,54.87,54.88,2036.0,53.0393,53.0489,53.0103,53.0199,2036.0
2021-12-23 14:40:00,54.88,54.9,54.85,54.86,6852.0,53.0199,53.0393,52.991,53.0006,6852.0
2021-12-23 14:45:00,54.86,54.88,54.85,54.88,3948.0,53.0006,53.0199,52.991,53.0199,3948.0
2021-12-23 14:50:00,54.87,54.88,54.85,54.86,7398.0,53.0103,53.0199,52.991,53.0006,7398.0
2021-12-23 14:55:00,54.86,54.86,54.82,54.83,4198.0,53.0006,53.0006,52.962,52.9716,4198.0
2021-12-23 15:00:00,54.81,54.81,54.75,54.75,3416.0,52.9523,52.9523,52.8943,52.8943,3416.0
2021-12-23 15:05:00,54.74,54.78,54.73,54.74,6087.0,52.8847,52.9233,52.875,52.8847,6087.0
2021-12-23 15:10:00,54.76,54.8,54.75,54.8,2203.0,52.904,52.9427,52.8943,52.9427,2203.0
2021-12-23 15:15:00,54.81,54.81,54.68,54.68,5062.0,52.9523,52.9523,52.8267,52.8267,5062.0
2021-12-23 15:20:00,54.68,54.68,54.64,54.66,5996.0,52.8267,52.8267,52.7881,52.8074,5996.0
2021-12-23 15:25:00,54.66,54.71,54.6,54.64,25607.0,52.8074,52.8557,52.7494,52.7881,25607.0
2021-12-23 15:30:00,54.66,54.69,54.58,54.59,10958.0,52.8074,52.8364,52.7301,52.7398,10958.0
2021-12-23 15:35:00,54.6,54.72,54.59,54.67,9533.0,52.7494,52.8654,52.7398,52.8171,9533.0
2021-12-23 15:40:00,54.65,54.74,54.64,54.74,6235.0,52.7977,52.8847,52.7881,52.8847,6235.0
2021-12-23 15:45:00,54.74,54.78,54.69,54.7,16794.0,52.8847,52.9233,52.8364,52.846,16794.0
2021-12-23 15:50:00,54.71,54.77,54.71,54.72,18011.0,52.8557,52.9137,52.8557,52.8654,18011.0
2021-12-23 15:55:00,54.73,54.73,54.62,54.65,64427.0,52.875,52.875,52.7688,52.7977,64427.0
2021-12-27 09:30:00,54.91,55.06,54.76,54.96,31446.0,53.0489,53.1938,52.904,53.0972,31446.0
2021-12-27 09:35:00,54.8,54.97,54.73,54.95,3845.0,52.9427,53.1069,52.875,53.0876,3845.0
2021-12-27 09:40:00,54.89,54.99,54.89,54.96,9395.0,53.0296,53.1262,53.0296,53.0972,9395.0
2021-12-27 09:45:00,54.91,54.98,54.84,54.86,11577.0,53.0489,53.1166,52.9813,53.0006,11577.0
2021-12-27 09:50:00,54.83,54.9,54.68,54.68,6868.0,52.9716,53.0393,52.8267,52.8267,6868.0
2021-12-27 09:55:00,54.68,54.68,54.5,54.55,8186.0,52.8267,52.8267,52.6528,52.7011,8186.0
2021-12-27 10:00:00,54.55,54.67,54.53,54.63,5005.0,52.7011,52.8171,52.6818,52.7784,5005.0
2021-12-27 10:05:00,54.67,54.72,54.6,54.67,5966.0,52.8171,52.8654,52.7494,52.8171,5966.0
2021-12-27 10:10:00,54.68,54.77,54.67,54.71,11618.0,52.8267,52.9137,52.8171,52.8557,11618.0
2021-12-27 10:15:00,54.71,54.81,54.71,54.78,5845.0,52.8557,52.9523,52.8557,52.9233,5845.0
2021-12-27 10:20:00,54.77,54.91,54.77,54.86,4641.0,52.9137,53.0489,52.9137,53.0006,4641.0
2021-12-27 10:25:00,54.83,54.83,54.77,54.83,3920.0,52.9716,52.9716,52.9137,52.9716,3920.0
2021-12-27 10:30:00,54.84,54.87,54.81,54.86,4691.0,52.9813,53.0103,52.9523,53.0006,4691.0
2021-12-27 10:35:00,54.86,54.89,54.85,54.86,2640.0,53.0006,53.0296,52.991,53.0006,2640.0
2021-12-27 10:40:00,54.87,54.91,54.84,54.87,9873.0,53.0103,53.0489,52.9813,53.0103,9873.0
2021-12-27 10:45:00,54.87,54.92,54.85,54.88,5907.0,53.0103,53.0586,52.991,53.0199,5907.0
2021-12-27 10:50:00,54.89,54.89,54.82,54.84,4171.0,53.0296,53.0296,52.962,52.9813,4171.0
2021-12-27 10:55:00,54.85,54.9,54.82,54.9,4200.0,52.991,53.0393,52.962,53.0393,4200.0
2021-12-27 11:00:00,54.91,54.96,54.89,54.96,4528.0,53.0489,53.0972,53.0296,53.0972,4528.0
2021-12-27 11:05:00,54.96,55.04,54.95,55.01,4166.0,53.0972,53.1745,53.0876,53.1455,4166.0
2021-12-27 11:10:00,55.02,55.06,55.01,55.01,8716.0,53.1552,53.1938,53.1455,53.1455,8716.0
2021-12-27 11:15:00,55.01,55.03,54.97,55.0,7118.0,53.1455,53.1649,53.1069,53.1359,7118.0
2021-12-27 11:20:00,55.01,55.12,55.0,55.09,7399.0,53.1455,53.2518,53.1359,53.2228,7399.0
2021-12-27 11:25:00,55.1,55.13,55.09,55.12,4553.0,53.2325,53.2615,53.2228,53.2518,4553.0
2021-12-27 11:30:00,55.13,55.13,55.06,55.08,12209.0,53.2615,53.2615,53.1938,53.2132,12209.0
2021-12-27 11:35:00,55.08,55.08,54.92,54.94,5727.0,53.2132,53.2132,53.0586,53.0779,5727.0
2021-12-27 11:40:00,54.94,55.0,54.93,54.96,6167.0,53.0779,53.1359,53.0682,53.0972,6167.0
2021-12-27 11:45:00,54.96,55.1,54.93,55.1,5411.0,53.0972,53.2325,53.0682,53.2325,5411.0
2021-12-27 11:50:00,55.1,55.17,55.1,55.14,8535.0,53.2325,53.3001,53.2325,53.2711,8535.0
2021-12-27 11:55:00,55.15,55.16,55.08,55.1,5169.0,53.2808,53.2905,53.2132,53.2325,5169.0
2021-12-27 12:00:00,55.1,55.11,55.08,55.09,1835.0,53.2325,53.2421,53.2132,53.2228,1835.0
2021-12-27 12:05:00,55.09,55.14,55.08,55.14,3893.0,53.2228,53.2711,53.2132,53.2711,3893.0
2021-12-27 12:10:00,55.13,55.14,55.11,55.14,3339.0,53.2615,53.2711,53.2421,53.2711,3339.0
2021-12-27 12:15:00,55.12,55.19,55.1,55.18,5888.0,53.2518,53.3194,53.2325,53.3098,5888.0
2021-12-27 12:20:00,55.19,55.23,55.18,55.23,10088.0,53.3194,53.3581,53.3098,53.3581,10088.0
2021-12-27 12:25:00,55.23,55.24,55.21,55.21,4228.0,53.3581,53.3677,53.3388,53.3388,4228.0
2021-12-27 12:30:00,55.21,55.21,55.15,55.15,2303.0,53.3388,53.3388,53.2808,53.2808,2303.0
2021-12-27 12:35:00,55.16,55.17,55.15,55.17,2610.0,53.2905,53.3001,53.2808,53.3001,2610.0
2021-12-27 12:40:00,55.18,55.2,55.14,55.14,5091.0,53.3098,53.3291,53.2711,53.2711,5091.0
2021-12-27 12:45:00,55.15,55.16,55.14,55.16,1550.0,53.2808,53.2905,53.2711,53.2905,1550.0
2021-12-27 12:50:00,55.16,55.19,55.15,55.19,2871.0,53.2905,53.3194,53.2808,53.3194,2871.0
2021-12-27 12:55:00,55.19,55.25,55.19,55.24,4202.0,53.3194,53.3774,53.3194,53.3677,4202.0
2021-12-27 13:00:00,55.23,55.23,55.18,55.2,4599.0,53.3581,53.3581,53.3098,53.3291,4599.0
2021-12-27 13:05:00,55.2,55.21,55.19,55.21,2771.0,53.3291,53.3388,53.3194,53.3388,2771.0
2021-12-27 13:10:00,55.2,55.2,55.16,55.17,3452.0,53.3291,53.3291,53.2905,53.3001,3452.0
2021-12-27 13:15:00,55.16,55.17,55.15,55.16,2364.0,53.2905,53.3001,53.2808,53.2905,2364.0
2021-12-27 13:20:00,55.16,55.17,55.14,55.17,4907.0,53.2905,53.3001,53.2711,53.3001,4907.0
2021-12-27 13:25:00,55.17,55.19,55.16,55.17,4366.0,53.3001,53.3194,53.2905,53.3001,4366.0
2021-12-27 13:30:00,55.18,55.18,55.03,55.03,5023.0,53.3098,53.3098,53.1649,53.1649,5023.0
2021-12-27 13:35:00,55.05,55.05,55.03,55.04,3317.0,53.1842,53.1842,53.1649,53.1745,3317.0
2021-12-27 13:40:00,55.04,55.1,55.02,55.1,5795.0,53.1745,53.2325,53.1552,53.2325,5795.0
2021-12-27 13:45:00,55.08,55.1,55.06,55.07,3736.0,53.2132,53.2325,53.1938,53.2035,3736.0
2021-12-27 13:50:00,55.06,55.13,55.06,55.12,8870.0,53.1938,53.2615,53.1938,53.2518,8870.0
2021-12-27 13:55:00,55.13,55.17,55.13,55.14,7139.0,53.2615,53.3001,53.2615,53.2711,7139.0
2021-12-27 14:00:00,55.15,55.23,55.14,55.22,9875.0,53.2808,53.3581,53.2711,53.3484,9875.0
2021-12-27 14:05:00,55.22,55.27,55.22,55.23,6416.0,53.3484,53.3967,53.3484,53.3581,6416.0
2021-12-27 14:10:00,55.23,55.28,55.23,55.28,11361.0,53.3581,53.4064,53.3581,53.4064,11361.0
2021-12-27 14:15:00,55.3,55.3,55.21,55.21,6303.0,53.4257,53.4257,53.3388,53.3388,6303.0
2021-12-27 14:20:00,55.21,55.21,55.18,55.21,3649.0,53.3388,53.3388,53.3098,53.3388,3649.0
2021-12-27 14:25:00,55.22,55.23,55.19,55.21,9110.0,53.3484,53.3581,53.3194,53.3388,9110.0
2021-12-27 14:30:00,55.21,55.21,55.14,55.14,11812.0,53.3388,53.3388,53.2711,53.2711,11812.0
2021-12-27 14:35:00,55.13,55.13,55.09,55.1,7315.0,53.2615,53.2615,53.2228,53.2325,7315.0
2021-12-27 14:40:00,55.09,55.14,55.08,55.11,6509.0,53.2228,53.2711,53.2132,53.2421,6509.0
2021-12-27 14:45:00,55.11,55.11,55.04,55.04,3977.0,53.2421,53.2421,53.1745,53.1745,3977.0
2021-12-27 14:50:00,55.06,55.1,55.04,55.08,6037.0,53.1938,53.2325,53.1745,53.2132,6037.0
2021-12-27 14:55:00,55.07,55.11,55.06,55.08,7413.0,53.2035,53.2421,53.1938,53.2132,7413.0
2021-12-27 15:00:00,55.06,55.08,55.04,55.06,4588.0,53.1938,53.2132,53.1745,53.1938,4588.0
2021-12-27 15:05:00,55.05,55.05,55.01,55.04,4064.0,53.1842,53.1842,53.1455,53.1745,4064.0
2021-12-27 15:10:00,55.04,55.04,54.96,55.0,7584.0,53.1745,53.1745,53.0972,53.1359,7584.0
2021-12-27 15:15:00,55.01,55.03,55.0,55.03,5253.0,53.1455,53.1649,53.1359,53.1649,5253.0
2021-12-27 15:20:00,55.03,55.04,55.0,55.01,4656.0,53.1649,53.1745,53.1359,53.1455,4656.0
2021-12-27 15:25:00,55.01,55.08,55.0,55.06,9164.0,53.1455,53.2132,53.1359,53.1938,9164.0
2021-12-27 15:30:00,55.06,55.16,55.06,55.1,13586.0,53.1938,53.2905,53.1938,53.2325,13586.0
2021-12-27 15:35:00,55.1,55.16,55.05,55.16,15092.0,53.2325,53.2905,53.1842,53.2905,15092.0
2021-12-27 15:40:00,55.17,55.18,55.14,55.16,16400.0,53.3001,53.3098,53.2711,53.2905,16400.0
2021-12-27 15:45:00,55.16,55.27,55.15,55.21,25870.0,53.2905,53.3967,53.2808,53.3388,25870.0
2021-12-27 15:50:00,55.21,55.3,55.21,55.26,54132.0,53.3388,53.4257,53.3388,53.3871,54132.0
2021-12-27 15:55:00,55.26,55.39,55.22,55.39,90772.0,53.3871,53.5127,53.3484,53.5127,90772.0
2021-12-28 09:30:00,55.39,55.86,55.36,55.79,20339.0,53.5127,53.9667,53.4837,53.8991,20339.0
2021-12-28 09:35:00,55.77,55.83,55.64,55.83,8688.0,53.8798,53.9377,53.7542,53.9377,8688.0
2021-12-28 09:40:00,55.86,56.04,55.85,55.87,11772.0,53.9667,54.1406,53.9571,53.9764,11772.0
2021-12-28 09:45:00,55.91,56.06,55.88,55.89,5252.0,54.015,54.1599,53.986,53.9957,5252.0
2021-12-28 09:50:00,55.88,56.1,55.84,56.07,7703.0,53.986,54.1986,53.9474,54.1696,7703.0
2021-12-28 09:55:00,56.06,56.23,56.06,56.14,7857.0,54.1599,54.3242,54.1599,54.2372,7857.0
2021-12-28 10:00:00,56.12,56.26,56.12,56.23,6467.0,54.2179,54.3532,54.2179,54.3242,6467.0
2021-12-28 10:05:00,56.26,56.28,56.1,56.11,11930.0,54.3532,54.3725,54.1986,54.2083,11930.0
2021-12-28 10:10:00,56.12,56.32,56.11,56.23,17043.0,54.2179,54.4111,54.2083,54.3242,17043.0
2021-12-28 10:15:00,56.23,56.23,56.09,56.16,11346.0,54.3242,54.3242,54.1889,54.2566,11346.0
2021-12-28 10:20:00,56.19,56.26,56.16,56.21,6384.0,54.2855,54.3532,54.2566,54.3049,6384.0
2021-12-28 10:25:00,56.22,56.24,56.17,56.2,5991.0,54.3145,54.3338,54.2662,54.2952,5991.0
2021-12-28 10:30:00,56.18,56.34,56.16,56.29,12354.0,54.2759,54.4305,54.2566,54.3822,12354.0
2021-12-28 10:35:00,56.3,56.34,56.17,56.18,7911.0,54.3918,54.4305,54.2662,54.2759,7911.0
2021-12-28 10:40:00,56.19,56.26,56.19,56.22,4330.0,54.2855,54.3532,54.2855,54.3145,4330.0
2021-12-28 10:45:00,56.22,56.36,56.22,56.28,9100.0,54.3145,54.4498,54.3145,54.3725,9100.0
2021-12-28 10:50:00,56.27,56.32,56.2,56.21,4717.0,54.3628,54.4111,54.2952,54.3049,4717.0
2021-12-28 10:55:00,56.21,56.22,56.09,56.09,4000.0,54.3049,54.3145,54.1889,54.1889,4000.0
2021-12-28 11:00:00,56.09,56.17,56.07,56.13,20456.0,54.1889,54.2662,54.1696,54.2276,20456.0
2021-12-28 11:05:00,56.13,56.21,56.09,56.11,8451.0,54.2276,54.3049,54.1889,54.2083,8451.0
2021-12-28 11:10:00,56.1,56.15,56.08,56.1,12506.0,54.1986,54.2469,54.1793,54.1986,12506.0
2021-12-28 11:15:00,56.09,56.12,56.07,56.11,3775.0,54.1889,54.2179,54.1696,54.2083,3775.0
2021-12-28 11:20:00,56.09,56.1,56.03,56.07,7653.0,54.1889,54.1986,54.131,54.1696,7653.0
2021-12-28 11:25:00,56.04,56.04,55.94,56.03,8699.0,54.1406,54.1406,54.044,54.131,8699.0
2021-12-28 11:30:00,56.03,56.03,55.96,56.03,3181.0,54.131,54.131,54.0633,54.131,3181.0
2021-12-28 11:35:00,56.06,56.1,56.06,56.08,5431.0,54.1599,54.1986,54.1599,54.1793,5431.0
2021-12-28 11:40:00,56.1,56.15,56.04,56.09,5108.0,54.1986,54.2469,54.1406,54.1889,5108.0
2021-12-28 11:45:00,56.1,56.18,56.07,56.18,4880.0,54.1986,54.2759,54.1696,54.2759,4880.0
2021-12-28 11:50:00,56.16,56.26,56.16,56.21,6554.0,54.2566,54.3532,54.2566,54.3049,6554.0
2021-12-28 11:55:00,56.22,56.24,56.19,56.22,6051.0,54.3145,54.3338,54.2855,54.3145,6051.0
2021-12-28 12:00:00,56.24,56.25,56.17,56.21,10894.0,54.3338,54.3435,54.2662,54.3049,10894.0
2021-12-28 12:05:00,56.2,56.23,56.16,56.16,7990.0,54.2952,54.3242,54.2566,54.2566,7990.0
2021-12-28 12:10:00,56.19,56.19,56.17,56.17,2849.0,54.2855,54.2855,54.2662,54.2662,2849.0
2021-12-28 12:15:00,56.18,56.19,56.16,56.17,3552.0,54.2759,54.2855,54.2566,54.2662,3552.0
2021-12-28 12:20:00,56.17,56.18,56.14,56.15,3031.0,54.2662,54.2759,54.2372,54.2469,3031.0
2021-12-28 12:25:00,56.15,56.16,56.06,56.06,8286.0,54.2469,54.2566,54.1599,54.1599,8286.0
2021-12-28 12:30:00,56.03,56.05,55.91,55.93,3840.0,54.131,54.1503,54.015,54.0344,3840.0
2021-12-28 12:35:00,55.93,55.99,55.9,55.96,17056.0,54.0344,54.0923,54.0054,54.0633,17056.0
2021-12-28 12:40:00,55.97,56.01,55.96,56.01,4124.0,54.073,54.1116,54.0633,54.1116,4124.0
2021-12-28 12:45:00,56.01,56.07,55.95,56.06,4874.0,54.1116,54.1696,54.0537,54.1599,4874.0
2021-12-28 12:50:00,56.05,56.11,56.05,56.1,4099.0,54.1503,54.2083,54.1503,54.1986,4099.0
2021-12-28 12:55:00,56.1,56.12,56.07,56.12,2604.0,54.1986,54.2179,54.1696,54.2179,2604.0
2021-12-28 13:00:00,56.12,56.16,56.11,56.16,5526.0,54.2179,54.2566,54.2083,54.2566,5526.0
2021-12-28 13:05:00,56.16,56.18,56.15,56.16,2819.0,54.2566,54.2759,54.2469,54.2566,2819.0
2021-12-28 13:10:00,56.16,56.2,56.15,56.15,6881.0,54.2566,54.2952,54.2469,54.2469,6881.0
2021-12-28 13:15:00,56.15,56.18,56.11,56.12,4425.0,54.2469,54.2759,54.2083,54.2179,4425.0
2021-12-28 13:20:00,56.13,56.16,56.13,56.16,5406.0,54.2276,54.2566,54.2276,54.2566,5406.0
2021-12-28 13:25:00,56.16,56.17,56.12,56.15,3171.0,54.2566,54.2662,54.2179,54.2469,3171.0
2021-12-28 13:30:00,56.14,56.16,56.07,56.09,4285.0,54.2372,54.2566,54.1696,54.1889,4285.0
2021-12-28 13:35:00,56.1,56.1,56.02,56.05,5632.0,54.1986,54.1986,54.1213,54.1503,5632.0
2021-12-28 13:40:00,56.04,56.1,56.04,56.07,10683.0,54.1406,54.1986,54.1406,54.1696,10683.0
2021-12-28 13:45:00,56.07,56.13,56.07,56.13,6443.0,54.1696,54.2276,54.1696,54.2276,6443.0
2021-12-28 13:50:00,56.11,56.17,56.11,56.16,9321.0,54.2083,54.2662,54.2083,54.2566,9321.0
2021-12-28 13:55:00,56.16,56.25,56.14,56.25,9654.0,54.2566,54.3435,54.2372,54.3435,9654.0
2021-12-28 14:00:00,56.26,56.26,56.14,56.14,5864.0,54.3532,54.3532,54.2372,54.2372,5864.0
2021-12-28 14:05:00,56.14,56.19,56.13,56.19,12031.0,54.2372,54.2855,54.2276,54.2855,12031.0
2021-12-28 14:10:00,56.19,56.2,56.17,56.19,10524.0,54.2855,54.2952,54.2662,54.2855,10524.0
2021-12-28 14:15:00,56.2,56.28,56.19,56.25,11348.0,54.2952,54.3725,54.2855,54.3435,11348.0
2021-12-28 14:20:00,56.26,56.28,56.25,56.27,6563.0,54.3532,54.3725,54.3435,54.3628,6563.0
2021-12-28 14:25:00,56.27,56.27,56.2,56.2,6293.0,54.3628,54.3628,54.2952,54.2952,6293.0
2021-12-28 14:30:00,56.21,56.23,56.2,56.21,8272.0,54.3049,54.3242,54.2952,54.3049,8272.0
2021-12-28 14:35:00,56.2,56.21,56.16,56.2,4931.0,54.2952,54.3049,54.2566,54.2952,4931.0
2021-12-28 14:40:00,56.2,56.23,56.19,56.2,9071.0,54.2952,54.3242,54.2855,54.2952,9071.0
2021-12-28 14:45:00,56.19,56.19,56.15,56.16,2060.0,54.2855,54.2855,54.2469,54.2566,2060.0
2021-12-28 14:50:00,56.16,56.2,56.14,56.18,5575.0,54.2566,54.2952,54.2372,54.2759,5575.0
2021-12-28 14:55:00,56.19,56.21,56.19,56.2,4385.0,54.2855,54.3049,54.2855,54.2952,4385.0
2021-12-28 15:00:00,56.2,56.2,56.13,56.14,4562.0,54.2952,54.2952,54.2276,54.2372,4562.0
2021-12-28 15:05:00,56.14,56.22,56.11,56.2,14816.0,54.2372,54.3145,54.2083,54.2952,14816.0
2021-12-28 15:10:00,56.19,56.26,56.18,56.26,11500.0,54.2855,54.3532,54.2759,54.3532,11500.0
2021-12-28 15:15:00,56.25,56.29,56.23,56.25,8989.0,54.3435,54.3822,54.3242,54.3435,8989.0
2021-12-28 15:20:00,56.26,56.29,56.24,56.27,14583.0,54.3532,54.3822,54.3338,54.3628,14583.0
2021-12-28 15:25:00,56.27,56.28,56.21,56.28,11797.0,54.3628,54.3725,54.3049,54.3725,11797.0
2021-12-28 15:30:00,56.28,56.31,56.22,56.24,25720.0,54.3725,54.4015,54.3145,54.3338,25720.0
2021-12-28 15:35:00,56.25,56.31,56.25,56.3,15741.0,54.3435,54.4015,54.3435,54.3918,15741.0
2021-12-28 15:40:00,56.3,56.36,56.29,56.36,17970.0,54.3918,54.4498,54.3822,54.4498,17970.0
2021-12-28 15:45:00,56.36,56.43,56.36,56.42,19385.0,54.4498,54.5174,54.4498,54.5077,19385.0
2021-12-28 15:50:00,56.41,56.41,56.27,56.29,39817.0,54.4981,54.4981,54.3628,54.3822,39817.0
2021-12-28 15:55:00,56.28,56.29,56.24,56.29,82818.0,54.3725,54.3822,54.3338,54.3822,82818.0
2021-12-29 09:30:00,56.27,56.55,56.1,56.52,37692.0,54.3628,54.6333,54.1986,54.6044,37692.0
2021-12-29 09:35:00,56.54,56.77,56.51,56.73,9836.0,54.6237,54.8459,54.5947,54.8072,9836.0
2021-12-29 09:40:00,56.77,56.85,56.69,56.71,10672.0,54.8459,54.9232,54.7686,54.7879,10672.0
2021-12-29 09:45:00,56.7,56.85,56.69,56.73,8304.0,54.7783,54.9232,54.7686,54.8072,8304.0
2021-12-29 09:50:00,56.71,56.88,56.7,56.88,11970.0,54.7879,54.9522,54.7783,54.9522,11970.0
2021-12-29 09:55:00,56.84,56.9,56.77,56.8,5741.0,54.9135,54.9715,54.8459,54.8749,5741.0
2021-12-29 10:00:00,56.85,56.94,56.81,56.86,7537.0,54.9232,55.0101,54.8845,54.9328,7537.0
2021-12-29 10:05:00,56.86,56.99,56.85,56.93,10451.0,54.9328,55.0584,54.9232,55.0005,10451.0
2021-12-29 10:10:00,56.93,56.98,56.82,56.92,8141.0,55.0005,55.0488,54.8942,54.9908,8141.0
2021-12-29 10:15:00,56.93,57.0,56.83,56.98,9659.0,55.0005,55.0681,54.9039,55.0488,9659.0
2021-12-29 10:20:00,56.99,57.0,56.91,56.94,5571.0,55.0584,55.0681,54.9811,55.0101,5571.0
2021-12-29 10:25:00,56.95,56.95,56.83,56.83,4872.0,55.0198,55.0198,54.9039,54.9039,4872.0
2021-12-29 10:30:00,56.81,56.98,56.81,56.96,7369.0,54.8845,55.0488,54.8845,55.0294,7369.0
2021-12-29 10:35:00,56.94,57.0,56.94,56.96,3598.0,55.0101,55.0681,55.0101,55.0294,3598.0
2021-12-29 10:40:00,56.94,57.02,56.9,57.0,7955.0,55.0101,55.0874,54.9715,55.0681,7955.0
2021-12-29 10:45:00,57.0,57.11,56.96,57.11,6017.0,55.0681,55.1744,55.0294,55.1744,6017.0
2021-12-29 10:50:00,57.09,57.09,56.99,57.04,6830.0,55.155,55.155,55.0584,55.1067,6830.0
2021-12-29 10:55:00,57.07,57.08,57.03,57.05,9461.0,55.1357,55.1454,55.0971,55.1164,9461.0
2021-12-29 11:00:00,57.05,57.13,57.05,57.09,10940.0,55.1164,55.1937,55.1164,55.155,10940.0
2021-12-29 11:05:00,57.11,57.11,57.06,57.07,3402.0,55.1744,55.1744,55.1261,55.1357,3402.0
2021-12-29 11:10:00,57.05,57.13,57.04,57.1,5335.0,55.1164,55.1937,55.1067,55.1647,5335.0
2021-12-29 11:15:00,57.09,57.13,57.07,57.1,6892.0,55.155,55.1937,55.1357,55.1647,6892.0
2021-12-29 11:20:00,57.1,57.1,57.03,57.09,5422.0,55.1647,55.1647,55.0971,55.155,5422.0
2021-12-29 11:25:00,57.1,57.1,57.02,57.03,5916.0,55.1647,55.1647,55.0874,55.0971,5916.0
2021-12-29 11:30:00,57.0,57.0,56.88,56.89,6233.0,55.0681,55.0681,54.9522,54.9618,6233.0
2021-12-29 11:35:00,56.89,56.93,56.89,56.91,7344.0,54.9618,55.0005,54.9618,54.9811,7344.0
2021-12-29 11:40:00,56.9,56.94,56.9,56.93,6597.0,54.9715,55.0101,54.9715,55.0005,6597.0
2021-12-29 11:45:00,56.94,56.94,56.91,56.92,3880.0,55.0101,55.0101,54.9811,54.9908,3880.0
2021-12-29 11:50:00,56.92,56.97,56.91,56.96,7867.0,54.9908,55.0391,54.9811,55.0294,7867.0
2021-12-29 11:55:00,56.99,56.99,56.9,56.92,8437.0,55.0584,55.0584,54.9715,54.9908,8437.0
2021-12-29 12:00:00,56.93,56.97,56.86,56.95,8858.0,55.0005,55.0391,54.9328,55.0198,8858.0
2021-12-29 12:05:00,56.95,56.99,56.92,56.93,5967.0,55.0198,55.0584,54.9908,55.0005,5967.0
2021-12-29 12:10:00,56.96,56.97,56.9,56.9,26813.0,55.0294,55.0391,54.9715,54.9715,26813.0
2021-12-29 12:15:00,56.92,56.93,56.87,56.91,19492.0,54.9908,55.0005,54.9425,54.9811,19492.0
2021-12-29 12:20:00,56.93,56.97,56.88,56.88,27564.0,55.0005,55.0391,54.9522,54.9522,27564.0
2021-12-29 12:25:00,56.88,56.89,56.81,56.87,22839.0,54.9522,54.9618,54.8845,54.9425,22839.0
2021-12-29 12:30:00,56.87,56.98,56.87,56.96,16579.0,54.9425,55.0488,54.9425,55.0294,16579.0
2021-12-29 12:35:00,56.95,57.0,56.94,56.98,21967.0,55.0198,55.0681,55.0101,55.0488,21967.0
2021-12-29 12:40:00,56.98,57.04,56.97,57.02,21764.0,55.0488,55.1067,55.0391,55.0874,21764.0
2021-12-29 12:45:00,57.01,57.03,56.95,57.03,25283.0,55.0778,55.0971,55.0198,55.0971,25283.0
2021-12-29 12:50:00,57.03,57.12,57.03,57.11,20962.0,55.0971,55.184,55.0971,55.1744,20962.0
2021-12-29 12:55:00,57.12,57.16,57.11,57.14,23905.0,55.184,55.2227,55.1744,55.2033,23905.0
2021-12-29 13:00:00,57.15,57.2,57.14,57.16,27396.0,55.213,55.2613,55.2033,55.2227,27396.0
2021-12-29 13:05:00,57.16,57.2,57.15,57.2,20532.0,55.2227,55.2613,55.213,55.2613,20532.0
2021-12-29 13:10:00,57.2,57.25,57.19,57.24,37624.0,55.2613,55.3096,55.2516,55.3,37624.0
2021-12-29 13:15:00,57.23,57.24,57.17,57.2,18778.0,55.2903,55.3,55.2323,55.2613,18778.0
2021-12-29 13:20:00,57.19,57.21,57.06,57.07,26178.0,55.2516,55.271,55.1261,55.1357,26178.0
2021-12-29 13:25:00,57.06,57.15,57.06,57.12,22473.0,55.1261,55.213,55.1261,55.184,22473.0
2021-12-29 13:30:00,57.13,57.15,57.09,57.14,22403.0,55.1937,55.213,55.155,55.2033,22403.0
2021-12-29 13:35:00,57.13,57.2,57.13,57.2,21834.0,55.1937,55.2613,55.1937,55.2613,21834.0
2021-12-29 13:40:00,57.2,57.26,57.19,57.25,24190.0,55.2613,55.3193,55.2516,55.3096,24190.0
2021-12-29 13:45:00,57.25,57.29,57.24,57.29,21690.0,55.3096,55.3483,55.3,55.3483,21690.0
2021-12-29 13:50:00,57.28,57.33,57.27,57.31,25747.0,55.3386,55.3869,55.3289,55.3676,25747.0
2021-12-29 13:55:00,57.32,57.38,57.29,57.35,26300.0,55.3772,55.4352,55.3483,55.4062,26300.0
2021-12-29 14:00:00,57.34,57.35,57.28,57.32,25866.0,55.3966,55.4062,55.3386,55.3772,25866.0
2021-12-29 14:05:00,57.32,57.34,57.26,57.27,24103.0,55.3772,55.3966,55.3193,55.3289,24103.0
2021-12-29 14:10:00,57.27,57.29,57.22,57.28,22982.0,55.3289,55.3483,55.2806,55.3386,22982.0
2021-12-29 14:15:00,57.28,57.31,57.26,57.3,28569.0,55.3386,55.3676,55.3193,55.3579,28569.0
2021-12-29 14:20:00,57.3,57.4,57.29,57.36,36063.0,55.3579,55.4545,55.3483,55.4159,36063.0
2021-12-29 14:25:00,57.36,57.36,57.26,57.3,35463.0,55.4159,55.4159,55.3193,55.3579,35463.0
2021-12-29 14:30:00,57.3,57.37,57.3,57.36,30525.0,55.3579,55.4255,55.3579,55.4159,30525.0
2021-12-29 14:35:00,57.36,57.4,57.3,57.39,43755.0,55.4159,55.4545,55.3579,55.4449,43755.0
2021-12-29 14:40:00,57.39,57.44,57.36,57.44,41033.0,55.4449,55.4932,55.4159,55.4932,41033.0
2021-12-29 14:45:00,57.44,57.49,57.39,57.41,53173.0,55.4932,55.5415,55.4449,55.4642,53173.0
2021-12-29 14:50:00,57.4,57.45,57.39,57.43,61307.0,55.4545,55.5028,55.4449,55.4835,61307.0
2021-12-29 14:55:00,57.44,57.45,57.33,57.35,67455.0,55.4932,55.5028,55.3869,55.4062,67455.0
2021-12-29 15:00:00,57.34,57.36,57.3,57.31,88152.0,55.3966,55.4159,55.3579,55.3676,88152.0
2021-12-29 15:05:00,57.3,57.36,57.22,57.35,51616.0,55.3579,55.4159,55.2806,55.4062,51616.0
2021-12-29 15:10:00,57.35,57.45,57.34,57.42,36574.0,55.4062,55.5028,55.3966,55.4739,36574.0
2021-12-29 15:15:00,57.42,57.59,57.41,57.58,47463.0,55.4739,55.6381,55.4642,55.6284,47463.0
2021-12-29 15:20:00,57.58,57.58,57.5,57.55,49570.0,55.6284,55.6284,55.5511,55.5994,49570.0
2021-12-29 15:25:00,57.56,57.63,57.55,57.61,59283.0,55.6091,55.6767,55.5994,55.6574,59283.0
2021-12-29 15:30:00,57.61,57.64,57.56,57.64,67529.0,55.6574,55.6864,55.6091,55.6864,67529.0
2021-12-29 15:35:00,57.63,57.66,57.58,57.61,81563.0,55.6767,55.7057,55.6284,55.6574,81563.0
2021-12-29 15:40:00,57.61,57.65,57.57,57.58,90601.0,55.6574,55.6961,55.6188,55.6284,90601.0
2021-12-29 15:45:00,57.58,57.77,57.57,57.75,119272.0,55.6284,55.812,55.6188,55.7927,119272.0
2021-12-29 15:50:00,57.75,57.78,57.61,57.63,143966.0,55.7927,55.8217,55.6574,55.6767,143966.0
2021-12-29 15:55:00,57.63,57.66,57.57,57.66,354294.0,55.6767,55.7057,55.6188,55.7057,354294.0
2021-12-30 09:30:00,57.64,57.86,57.54,57.8,58658.0,55.6864,55.8989,55.5898,55.841,58658.0
2021-12-30 09:35:00,57.79,58.0,57.74,57.84,49104.0,55.8313,56.0342,55.783,55.8796,49104.0
2021-12-30 09:40:00,57.8,57.8,57.58,57.64,18133.0,55.841,55.841,55.6284,55.6864,18133.0
2021-12-30 09:45:00,57.66,57.76,57.49,57.67,9115.0,55.7057,55.8023,55.5415,55.7154,9115.0
2021-12-30 09:50:00,57.69,57.74,57.56,57.62,4882.0,55.7347,55.783,55.6091,55.6671,4882.0
2021-12-30 09:55:00,57.64,57.64,57.5,57.55,6564.0,55.6864,55.6864,55.5511,55.5994,6564.0
2021-12-30 10:00:00,57.55,57.64,57.45,57.49,13596.0,55.5994,55.6864,55.5028,55.5415,13596.0
2021-12-30 10:05:00,57.49,57.58,57.46,57.48,13423.0,55.5415,55.6284,55.5125,55.5318,13423.0
2021-12-30 10:10:00,57.46,57.47,57.16,57.16,21794.0,55.5125,55.5222,55.2227,55.2227,21794.0
2021-12-30 10:15:00,57.19,57.26,57.12,57.12,11174.0,55.2516,55.3193,55.184,55.184,11174.0
2021-12-30 10:20:00,57.12,57.12,57.0,57.04,7309.0,55.184,55.184,55.0681,55.1067,7309.0
2021-12-30 10:25:00,57.1,57.11,57.01,57.01,18789.0,55.1647,55.1744,55.0778,55.0778,18789.0
2021-12-30 10:30:00,57.03,57.03,56.91,56.97,8193.0,55.0971,55.0971,54.9811,55.0391,8193.0
2021-12-30 10:35:00,56.97,56.97,56.8,56.82,14110.0,55.0391,55.0391,54.8749,54.8942,14110.0
2021-12-30 10:40:00,56.85,56.91,56.81,56.91,10204.0,54.9232,54.9811,54.8845,54.9811,10204.0
2021-12-30 10:45:00,56.91,56.92,56.78,56.79,11726.0,54.9811,54.9908,54.8555,54.8652,11726.0
2021-12-30 10:50:00,56.77,56.88,56.72,56.84,11121.0,54.8459,54.9522,54.7976,54.9135,11121.0
2021-12-30 10:55:00,56.85,56.87,56.73,56.75,57818.0,54.9232,54.9425,54.8072,54.8266,57818.0
2021-12-30 11:00:00,56.75,56.85,56.7,56.85,34380.0,54.8266,54.9232,54.7783,54.9232,34380.0
2021-12-30 11:05:00,56.86,56.94,56.85,56.89,9470.0,54.9328,55.0101,54.9232,54.9618,9470.0
2021-12-30 11:10:00,56.91,57.09,56.91,57.09,9769.0,54.9811,55.155,54.9811,55.155,9769.0
2021-12-30 11:15:00,57.08,57.12,57.08,57.09,5479.0,55.1454,55.184,55.1454,55.155,5479.0
2021-12-30 11:20:00,57.07,57.12,57.05,57.1,7083.0,55.1357,55.184,55.1164,55.1647,7083.0
2021-12-30 11:25:00,57.1,57.13,57.05,57.11,8208.0,55.1647,55.1937,55.1164,55.1744,8208.0
2021-12-30 11:30:00,57.12,57.26,57.12,57.25,25607.0,55.184,55.3193,55.184,55.3096,25607.0
2021-12-30 11:35:00,57.25,57.31,57.24,57.29,9060.0,55.3096,55.3676,55.3,55.3483,9060.0
2021-12-30 11:40:00,57.29,57.29,57.2,57.23,7242.0,55.3483,55.3483,55.2613,55.2903,7242.0
2021-12-30 11:45:00,57.25,57.3,57.25,57.27,4012.0,55.3096,55.3579,55.3096,55.3289,4012.0
2021-12-30 11:50:00,57.26,57.29,57.22,57.29,3292.0,55.3193,55.3483,55.2806,55.3483,3292.0
2021-12-30 11:55:00,57.29,57.44,57.29,57.43,6031.0,55.3483,55.4932,55.3483,55.4835,6031.0
2021-12-30 12:00:00,57.43,57.43,57.3,57.31,35782.0,55.4835,55.4835,55.3579,55.3676,35782.0
2021-12-30 12:05:00,57.3,57.33,57.29,57.29,5035.0,55.3579,55.3869,55.3483,55.3483,5035.0
2021-12-30 12:10:00,57.29,57.29,57.24,57.27,9052.0,55.3483,55.3483,55.3,55.3289,9052.0
2021-12-30 12:15:00,57.27,57.27,57.21,57.21,7423.0,55.3289,55.3289,55.271,55.271,7423.0
2021-12-30 12:20:00,57.22,57.22,57.14,57.18,12599.0,55.2806,55.2806,55.2033,55.242,12599.0
2021-12-30 12:25:00,57.18,57.22,57.13,57.14,5962.0,55.242,55.2806,55.1937,55.2033,5962.0
2021-12-30 12:30:00,57.15,57.17,57.12,57.17,4902.0,55.213,55.2323,55.184,55.2323,4902.0
2021-12-30 12:35:00,57.18,57.25,57.18,57.25,5236.0,55.242,55.3096,55.242,55.3096,5236.0
2021-12-30 12:40:00,57.23,57.24,57.2,57.23,4296.0,55.2903,55.3,55.2613,55.2903,4296.0
2021-12-30 12:45:00,57.23,57.27,57.23,57.25,15375.0,55.2903,55.3289,55.2903,55.3096,15375.0
2021-12-30 12:50:00,57.24,57.28,57.24,57.28,8903.0,55.3,55.3386,55.3,55.3386,8903.0
2021-12-30 12:55:00,57.29,57.3,57.26,57.28,6503.0,55.3483,55.3579,55.3193,55.3386,6503.0
2021-12-30 13:00:00,57.26,57.31,57.26,57.28,2568.0,55.3193,55.3676,55.3193,55.3386,2568.0
2021-12-30 13:05:00,57.28,57.3,57.24,57.3,6787.0,55.3386,55.3579,55.3,55.3579,6787.0
2021-12-30 13:10:00,57.27,57.31,57.26,57.27,3480.0,55.3289,55.3676,55.3193,55.3289,3480.0
2021-12-30 13:15:00,57.27,57.28,57.21,57.21,6390.0,55.3289,55.3386,55.271,55.271,6390.0
2021-12-30 13:20:00,57.22,57.25,57.2,57.21,3908.0,55.2806,55.3096,55.2613,55.271,3908.0
2021-12-30 13:25:00,57.21,57.21,57.16,57.21,4764.0,55.271,55.271,55.2227,55.271,4764.0
2021-12-30 13:30:00,57.22,57.22,57.18,57.21,4716.0,55.2806,55.2806,55.242,55.271,4716.0
2021-12-30 13:35:00,57.21,57.21,57.18,57.19,3992.0,55.271,55.271,55.242,55.2516,3992.0
2021-12-30 13:40:00,57.19,57.21,57.18,57.19,3247.0,55.2516,55.271,55.242,55.2516,3247.0
2021-12-30 13:45:00,57.2,57.25,57.19,57.23,9167.0,55.2613,55.3096,55.2516,55.2903,9167.0
2021-12-30 13:50:00,57.23,57.23,57.18,57.19,4794.0,55.2903,55.2903,55.242,55.2516,4794.0
2021-12-30 13:55:00,57.18,57.19,57.07,57.07,8048.0,55.242,55.2516,55.1357,55.1357,8048.0
2021-12-30 14:00:00,57.07,57.1,56.98,56.98,9044.0,55.1357,55.1647,55.0488,55.0488,9044.0
2021-12-30 14:05:00,56.99,57.04,56.97,57.03,20684.0,55.0584,55.1067,55.0391,55.0971,20684.0
2021-12-30 14:10:00,57.04,57.04,56.95,56.95,7155.0,55.1067,55.1067,55.0198,55.0198,7155.0
2021-12-30 14:15:00,56.94,56.96,56.92,56.95,8795.0,55.0101,55.0294,54.9908,55.0198,8795.0
2021-12-30 14:20:00,56.94,56.98,56.93,56.98,10801.0,55.0101,55.0488,55.0005,55.0488,10801.0
2021-12-30 14:25:00,56.98,57.06,56.97,57.03,8475.0,55.0488,55.1261,55.0391,55.0971,8475.0
2021-12-30 14:30:00,57.02,57.05,57.0,57.02,8662.0,55.0874,55.1164,55.0681,55.0874,8662.0
2021-12-30 14:35:00,57.01,57.05,56.96,57.05,10495.0,55.0778,55.1164,55.0294,55.1164,10495.0
2021-12-30 14:40:00,57.05,57.07,56.96,56.96,16084.0,55.1164,55.1357,55.0294,55.0294,16084.0
2021-12-30 14:45:00,56.97,56.98,56.95,56.95,5184.0,55.0391,55.0488,55.0198,55.0198,5184.0
2021-12-30 14:50:00,56.94,56.96,56.92,56.95,4777.0,55.0101,55.0294,54.9908,55.0198,4777.0
2021-12-30 14:55:00,56.95,57.02,56.94,57.01,4808.0,55.0198,55.0874,55.0101,55.0778,4808.0
2021-12-30 15:00:00,57.02,57.02,56.9,56.91,8599.0,55.0874,55.0874,54.9715,54.9811,8599.0
2021-12-30 15:05:00,56.91,56.91,56.75,56.75,22064.0,54.9811,54.9811,54.8266,54.8266,22064.0
2021-12-30 15:10:00,56.77,56.78,56.71,56.72,13128.0,54.8459,54.8555,54.7879,54.7976,13128.0
2021-12-30 15:15:00,56.72,56.75,56.69,56.74,8959.0,54.7976,54.8266,54.7686,54.8169,8959.0
2021-12-30 15:20:00,56.73,56.75,56.7,56.73,9008.0,54.8072,54.8266,54.7783,54.8072,9008.0
2021-12-30 15:25:00,56.73,56.84,56.72,56.8,7708.0,54.8072,54.9135,54.7976,54.8749,7708.0
2021-12-30 15:30:00,56.81,56.85,56.76,56.78,26453.0,54.8845,54.9232,54.8362,54.8555,26453.0
2021-12-30 15:35:00,56.79,56.81,56.71,56.8,13879.0,54.8652,54.8845,54.7879,54.8749,13879.0
2021-12-30 15:40:00,56.79,56.82,56.7,56.74,24207.0,54.8652,54.8942,54.7783,54.8169,24207.0
2021-12-30 15:45:00,56.73,56.84,56.71,56.78,23626.0,54.8072,54.9135,54.7879,54.8555,23626.0
2021-12-30 15:50:00,56.78,56.78,56.64,56.67,62357.0,54.8555,54.8555,54.7203,54.7493,62357.0
2021-12-30 15:55:00,56.67,56.68,56.54,56.65,132243.0,54.7493,54.7589,54.6237,54.73,132243.0
2021-12-31 09:30:00,56.79,56.88,56.61,56.61,8967.0,54.8652,54.9522,54.6913,54.6913,8967.0
2021-12-31 09:35:00,56.59,56.59,56.45,56.55,2180.0,54.672,54.672,54.5367,54.6333,2180.0
2021-12-31 09:40:00,56.58,56.59,56.47,56.54,2040.0,54.6623,54.672,54.5561,54.6237,2040.0
2021-12-31 09:45:00,56.59,56.62,56.44,56.47,4185.0,54.672,54.701,54.5271,54.5561,4185.0
2021-12-31 09:50:00,56.43,56.56,56.41,56.54,8281.0,54.5174,54.643,54.4981,54.6237,8281.0
2021-12-31 09:55:00,56.53,56.59,56.51,56.54,5699.0,54.614,54.672,54.5947,54.6237,5699.0
2021-12-31 10:00:00,56.52,56.63,56.39,56.59,14367.0,54.6044,54.7106,54.4788,54.672,14367.0
2021-12-31 10:05:00,56.63,56.69,56.56,56.56,8560.0,54.7106,54.7686,54.643,54.643,8560.0
2021-12-31 10:10:00,56.58,56.61,56.53,56.56,3719.0,54.6623,54.6913,54.614,54.643,3719.0
2021-12-31 10:15:00,56.52,56.54,56.48,56.52,2316.0,54.6044,54.6237,54.5657,54.6044,2316.0
2021-12-31 10:20:00,56.52,56.53,56.44,56.45,3539.0,54.6044,54.614,54.5271,54.5367,3539.0
2021-12-31 10:25:00,56.47,56.57,56.47,56.57,2400.0,54.5561,54.6527,54.5561,54.6527,2400.0
2021-12-31 10:30:00,56.58,56.58,56.51,56.54,4002.0,54.6623,54.6623,54.5947,54.6237,4002.0
2021-12-31 10:35:00,56.54,56.56,56.46,56.56,6237.0,54.6237,54.643,54.5464,54.643,6237.0
2021-12-31 10:40:00,56.54,56.59,56.54,56.56,2001.0,54.6237,54.672,54.6237,54.643,2001.0
2021-12-31 10:45:00,56.58,56.7,56.58,56.7,6709.0,54.6623,54.7783,54.6623,54.7783,6709.0
2021-12-31 10:50:00,56.71,56.76,56.63,56.71,17892.0,54.7879,54.8362,54.7106,54.7879,17892.0
2021-12-31 10:55:00,56.7,56.75,56.67,56.75,5333.0,54.7783,54.8266,54.7493,54.8266,5333.0
2021-12-31 11:00:00,56.78,56.83,56.71,56.79,5243.0,54.8555,54.9039,54.7879,54.8652,5243.0
2021-12-31 11:05:00,56.79,56.82,56.79,56.81,4434.0,54.8652,54.8942,54.8652,54.8845,4434.0
2021-12-31 11:10:00,56.83,56.83,56.78,56.79,2828.0,54.9039,54.9039,54.8555,54.8652,2828.0
2021-12-31 11:15:00,56.78,56.82,56.76,56.76,4104.0,54.8555,54.8942,54.8362,54.8362,4104.0
2021-12-31 11:20:00,56.78,56.85,56.77,56.84,3803.0,54.8555,54.9232,54.8459,54.9135,3803.0
2021-12-31 11:25:00,56.83,56.84,56.78,56.78,2453.0,54.9039,54.9135,54.8555,54.8555,2453.0
2021-12-31 11:30:00,56.77,56.78,56.73,56.78,1938.0,54.8459,54.8555,54.8072,54.8555,1938.0
2021-12-31 11:35:00,56.78,56.82,56.77,56.82,3706.0,54.8555,54.8942,54.8459,54.8942,3706.0
2021-12-31 11:40:00,56.82,56.84,56.8,56.8,2185.0,54.8942,54.9135,54.8749,54.8749,2185.0
2021-12-31 11:45:00,56.82,56.86,56.77,56.78,2550.0,54.8942,54.9328,54.8459,54.8555,2550.0
2021-12-31 11:50:00,56.78,56.79,56.73,56.73,6123.0,54.8555,54.8652,54.8072,54.8072,6123.0
2021-12-31 11:55:00,56.73,56.76,56.69,56.69,2721.0,54.8072,54.8362,54.7686,54.7686,2721.0
2021-12-31 12:00:00,56.68,56.72,56.64,56.69,6197.0,54.7589,54.7976,54.7203,54.7686,6197.0
2021-12-31 12:05:00,56.69,56.75,56.69,56.75,4118.0,54.7686,54.8266,54.7686,54.8266,4118.0
2021-12-31 12:10:00,56.75,56.75,56.72,56.72,2616.0,54.8266,54.8266,54.7976,54.7976,2616.0
2021-12-31 12:15:00,56.74,56.77,56.73,56.74,3079.0,54.8169,54.8459,54.8072,54.8169,3079.0
2021-12-31 12:20:00,56.71,56.74,56.71,56.72,3619.0,54.7879,54.8169,54.7879,54.7976,3619.0
2021-12-31 12:25:00,56.73,56.74,56.73,56.73,1400.0,54.8072,54.8169,54.8072,54.8072,1400.0
2021-12-31 12:30:00,56.74,56.74,56.72,56.73,900.0,54.8169,54.8169,54.7976,54.8072,900.0
2021-12-31 12:35:00,56.72,56.81,56.72,56.81,2319.0,54.7976,54.8845,54.7976,54.8845,2319.0
2021-12-31 12:40:00,56.81,56.86,56.81,56.84,2700.0,54.8845,54.9328,54.8845,54.9135,2700.0
2021-12-31 12:45:00,56.86,56.87,56.83,56.84,4675.0,54.9328,54.9425,54.9039,54.9135,4675.0
2021-12-31 12:50:00,56.86,56.92,56.86,56.91,3101.0,54.9328,54.9908,54.9328,54.9811,3101.0
2021-12-31 12:55:00,56.91,56.97,56.9,56.97,4052.0,54.9811,55.0391,54.9715,55.0391,4052.0
2021-12-31 13:00:00,56.95,56.97,56.94,56.95,4153.0,55.0198,55.0391,55.0101,55.0198,4153.0
2021-12-31 13:05:00,56.96,57.01,56.96,56.99,4160.0,55.0294,55.0778,55.0294,55.0584,4160.0
2021-12-31 13:10:00,56.97,56.97,56.92,56.92,1363.0,55.0391,55.0391,54.9908,54.9908,1363.0
2021-12-31 13:15:00,56.93,56.93,56.9,56.93,1846.0,55.0005,55.0005,54.9715,55.0005,1846.0
2021-12-31 13:20:00,56.93,56.99,56.93,56.97,4139.0,55.0005,55.0584,55.0005,55.0391,4139.0
2021-12-31 13:25:00,57.0,57.04,56.99,57.02,1841.0,55.0681,55.1067,55.0584,55.0874,1841.0
2021-12-31 13:30:00,57.01,57.03,56.99,57.01,4121.0,55.0778,55.0971,55.0584,55.0778,4121.0
2021-12-31 13:35:00,57.01,57.02,57.0,57.01,3375.0,55.0778,55.0874,55.0681,55.0778,3375.0
2021-12-31 13:40:00,57.0,57.01,56.98,57.01,2536.0,55.0681,55.0778,55.0488,55.0778,2536.0
2021-12-31 13:45:00,57.01,57.05,57.01,57.04,1655.0,55.0778,55.1164,55.0778,55.1067,1655.0
2021-12-31 13:50:00,57.04,57.06,57.0,57.06,2939.0,55.1067,55.1261,55.0681,55.1261,2939.0
2021-12-31 13:55:00,57.07,57.1,57.06,57.09,1780.0,55.1357,55.1647,55.1261,55.155,1780.0
2021-12-31 14:00:00,57.07,57.07,57.03,57.07,3871.0,55.1357,55.1357,55.0971,55.1357,3871.0
2021-12-31 14:05:00,57.08,57.09,57.06,57.08,4677.0,55.1454,55.155,55.1261,55.1454,4677.0
2021-12-31 14:10:00,57.1,57.13,57.1,57.11,2557.0,55.1647,55.1937,55.1647,55.1744,2557.0
2021-12-31 14:15:00,57.1,57.1,57.01,57.02,2505.0,55.1647,55.1647,55.0778,55.0874,2505.0
2021-12-31 14:20:00,57.02,57.08,57.01,57.06,4825.0,55.0874,55.1454,55.0778,55.1261,4825.0
2021-12-31 14:25:00,57.09,57.13,57.08,57.12,4294.0,55.155,55.1937,55.1454,55.184,4294.0
2021-12-31 14:30:00,57.13,57.21,57.13,57.21,13863.0,55.1937,55.271,55.1937,55.271,13863.0
2021-12-31 14:35:00,57.22,57.23,57.16,57.18,14802.0,55.2806,55.2903,55.2227,55.242,14802.0
2021-12-31 14:40:00,57.17,57.21,57.16,57.18,4356.0,55.2323,55.271,55.2227,55.242,4356.0
2021-12-31 14:45:00,57.16,57.16,57.09,57.1,7486.0,55.2227,55.2227,55.155,55.1647,7486.0
2021-12-31 14:50:00,57.07,57.11,57.06,57.08,4212.0,55.1357,55.1744,55.1261,55.1454,4212.0
2021-12-31 14:55:00,57.09,57.13,57.07,57.13,8147.0,55.155,55.1937,55.1357,55.1937,8147.0
2021-12-31 15:00:00,57.14,57.19,57.14,57.19,9030.0,55.2033,55.2516,55.2033,55.2516,9030.0
2021-12-31 15:05:00,57.19,57.23,57.18,57.23,8542.0,55.2516,55.2903,55.242,55.2903,8542.0
2021-12-31 15:10:00,57.25,57.27,57.25,57.25,3922.0,55.3096,55.3289,55.3096,55.3096,3922.0
2021-12-31 15:15:00,57.25,57.27,57.23,57.25,13387.0,55.3096,55.3289,55.2903,55.3096,13387.0
2021-12-31 15:20:00,57.24,57.26,57.17,57.26,9762.0,55.3,55.3193,55.2323,55.3193,9762.0
2021-12-31 15:25:00,57.25,57.28,57.25,57.26,9078.0,55.3096,55.3386,55.3096,55.3193,9078.0
2021-12-31 15:30:00,57.26,57.26,57.18,57.22,13503.0,55.3193,55.3193,55.242,55.2806,13503.0
2021-12-31 15:35:00,57.23,57.34,57.2,57.33,15226.0,55.2903,55.3966,55.2613,55.3869,15226.0
2021-12-31 15:40:00,57.33,57.35,57.29,57.34,16904.0,55.3869,55.4062,55.3483,55.3966,16904.0
2021-12-31 15:45:00,57.34,57.38,57.3,57.3,14831.0,55.3966,55.4352,55.3579,55.3579,14831.0
2021-12-31 15:50:00,57.28,57.28,57.1,57.15,46550.0,55.3386,55.3386,55.1647,55.213,46550.0
2021-12-31 15:55:00,57.12,57.18,57.1,57.16,66056.0,55.184,55.242,55.1647,55.2227,66056.0
2022-01-03 09:30:00,57.33,57.56,57.16,57.42,33481.0,55.3869,55.6091,55.2227,55.4739,33481.0
2022-01-03 09:35:00,57.45,57.46,57.1,57.14,16796.0,55.5028,55.5125,55.1647,55.2033,16796.0
2022-01-03 09:40:00,57.17,57.2,57.04,57.12,32763.0,55.2323,55.2613,55.1067,55.184,32763.0
2022-01-03 09:45:00,57.12,57.14,56.83,56.85,9037.0,55.184,55.2033,54.9039,54.9232,9037.0
2022-01-03 09:50:00,56.87,56.93,56.74,56.83,10193.0,54.9425,55.0005,54.8169,54.9039,10193.0
2022-01-03 09:55:00,56.77,56.98,56.65,56.75,19018.0,54.8459,55.0488,54.73,54.8266,19018.0
2022-01-03 10:00:00,56.71,56.79,56.57,56.72,4638.0,54.7879,54.8652,54.6527,54.7976,4638.0
2022-01-03 10:05:00,56.76,56.85,56.66,56.68,12215.0,54.8362,54.9232,54.7396,54.7589,12215.0
2022-01-03 10:10:00,56.71,56.85,56.69,56.76,16532.0,54.7879,54.9232,54.7686,54.8362,16532.0
2022-01-03 10:15:00,56.78,56.88,56.68,56.77,50759.0,54.8555,54.9522,54.7589,54.8459,50759.0
2022-01-03 10:20:00,56.77,56.83,56.71,56.77,9349.0,54.8459,54.9039,54.7879,54.8459,9349.0
2022-01-03 10:25:00,56.74,56.77,56.6,56.66,14040.0,54.8169,54.8459,54.6816,54.7396,14040.0
2022-01-03 10:30:00,56.65,56.65,56.37,56.38,17233.0,54.73,54.73,54.4594,54.4691,17233.0
2022-01-03 10:35:00,56.44,56.55,56.44,56.5,13004.0,54.5271,54.6333,54.5271,54.585,13004.0
2022-01-03 10:40:00,56.51,56.51,56.23,56.32,21992.0,54.5947,54.5947,54.3242,54.4111,21992.0
2022-01-03 10:45:00,56.3,56.56,56.25,56.56,18036.0,54.3918,54.643,54.3435,54.643,18036.0
2022-01-03 10:50:00,56.58,56.61,56.39,56.5,7782.0,54.6623,54.6913,54.4788,54.585,7782.0
2022-01-03 10:55:00,56.45,56.56,56.44,56.5,7001.0,54.5367,54.643,54.5271,54.585,7001.0
2022-01-03 11:00:00,56.55,56.56,56.41,56.41,5352.0,54.6333,54.643,54.4981,54.4981,5352.0
2022-01-03 11:05:00,56.39,56.43,56.24,56.24,12530.0,54.4788,54.5174,54.3338,54.3338,12530.0
2022-01-03 11:10:00,56.25,56.3,56.22,56.26,23845.0,54.3435,54.3918,54.3145,54.3532,23845.0
2022-01-03 11:15:00,56.26,56.43,56.26,56.37,13465.0,54.3532,54.5174,54.3532,54.4594,13465.0
2022-01-03 11:20:00,56.37,56.51,56.31,56.47,11632.0,54.4594,54.5947,54.4015,54.5561,11632.0
2022-01-03 11:25:00,56.46,56.46,56.28,56.33,9115.0,54.5464,54.5464,54.3725,54.4208,9115.0
2022-01-03 11:30:00,56.31,56.34,56.23,56.23,6406.0,54.4015,54.4305,54.3242,54.3242,6406.0
2022-01-03 11:35:00,56.24,56.26,56.14,56.14,11308.0,54.3338,54.3532,54.2372,54.2372,11308.0
2022-01-03 11:40:00,56.16,56.26,56.14,56.24,15362.0,54.2566,54.3532,54.2372,54.3338,15362.0
2022-01-03 11:45:00,56.25,56.33,56.2,56.26,8476.0,54.3435,54.4208,54.2952,54.3532,8476.0
2022-01-03 11:50:00,56.25,56.34,56.23,56.26,15789.0,54.3435,54.4305,54.3242,54.3532,15789.0
2022-01-03 11:55:00,56.24,56.4,56.23,56.39,11927.0,54.3338,54.4884,54.3242,54.4788,11927.0
2022-01-03 12:00:00,56.38,56.39,56.26,56.29,6648.0,54.4691,54.4788,54.3532,54.3822,6648.0
2022-01-03 12:05:00,56.3,56.34,56.27,56.32,5813.0,54.3918,54.4305,54.3628,54.4111,5813.0
2022-01-03 12:10:00,56.3,56.35,56.28,56.32,5905.0,54.3918,54.4401,54.3725,54.4111,5905.0
2022-01-03 12:15:00,56.33,56.36,56.29,56.29,6552.0,54.4208,54.4498,54.3822,54.3822,6552.0
2022-01-03 12:20:00,56.29,56.38,56.27,56.36,5938.0,54.3822,54.4691,54.3628,54.4498,5938.0
2022-01-03 12:25:00,56.35,56.41,56.31,56.41,5223.0,54.4401,54.4981,54.4015,54.4981,5223.0
2022-01-03 12:30:00,56.42,56.42,56.34,56.37,5983.0,54.5077,54.5077,54.4305,54.4594,5983.0
2022-01-03 12:35:00,56.37,56.44,56.35,56.42,4331.0,54.4594,54.5271,54.4401,54.5077,4331.0
2022-01-03 12:40:00,56.44,56.47,56.39,56.42,6710.0,54.5271,54.5561,54.4788,54.5077,6710.0
2022-01-03 12:45:00,56.43,56.51,56.42,56.51,7115.0,54.5174,54.5947,54.5077,54.5947,7115.0
2022-01-03 12:50:00,56.52,56.54,56.35,56.35,17337.0,54.6044,54.6237,54.4401,54.4401,17337.0
2022-01-03 12:55:00,56.37,56.39,56.31,56.31,9927.0,54.4594,54.4788,54.4015,54.4015,9927.0
2022-01-03 13:00:00,56.34,56.34,56.23,56.28,10273.0,54.4305,54.4305,54.3242,54.3725,10273.0
2022-01-03 13:05:00,56.28,56.28,56.21,56.21,5864.0,54.3725,54.3725,54.3049,54.3049,5864.0
2022-01-03 13:10:00,56.16,56.29,56.16,56.25,10533.0,54.2566,54.3822,54.2566,54.3435,10533.0
2022-01-03 13:15:00,56.25,56.25,56.17,56.21,6461.0,54.3435,54.3435,54.2662,54.3049,6461.0
2022-01-03 13:20:00,56.23,56.23,56.13,56.16,10164.0,54.3242,54.3242,54.2276,54.2566,10164.0
2022-01-03 13:25:00,56.16,56.17,56.05,56.06,20565.0,54.2566,54.2662,54.1503,54.1599,20565.0
2022-01-03 13:30:00,56.04,56.07,55.96,55.98,7930.0,54.1406,54.1696,54.0633,54.0827,7930.0
2022-01-03 13:35:00,55.97,56.04,55.94,55.97,6282.0,54.073,54.1406,54.044,54.073,6282.0
2022-01-03 13:40:00,55.98,56.05,55.92,56.03,9603.0,54.0827,54.1503,54.0247,54.131,9603.0
2022-01-03 13:45:00,56.06,56.08,56.04,56.08,5501.0,54.1599,54.1793,54.1406,54.1793,5501.0
2022-01-03 13:50:00,56.08,56.15,56.08,56.14,7616.0,54.1793,54.2469,54.1793,54.2372,7616.0
2022-01-03 13:55:00,56.16,56.22,56.15,56.21,6371.0,54.2566,54.3145,54.2469,54.3049,6371.0
2022-01-03 14:00:00,56.2,56.21,56.16,56.18,7165.0,54.2952,54.3049,54.2566,54.2759,7165.0
2022-01-03 14:05:00,56.17,56.27,56.16,56.27,31242.0,54.2662,54.3628,54.2566,54.3628,31242.0
2022-01-03 14:10:00,56.29,56.3,56.2,56.22,13097.0,54.3822,54.3918,54.2952,54.3145,13097.0
2022-01-03 14:15:00,56.2,56.22,56.15,56.16,10038.0,54.2952,54.3145,54.2469,54.2566,10038.0
2022-01-03 14:20:00,56.17,56.21,56.09,56.1,10319.0,54.2662,54.3049,54.1889,54.1986,10319.0
2022-01-03 14:25:00,56.11,56.13,56.08,56.12,9518.0,54.2083,54.2276,54.1793,54.2179,9518.0
2022-01-03 14:30:00,56.13,56.17,56.0,56.01,36193.0,54.2276,54.2662,54.102,54.1116,36193.0
2022-01-03 14:35:00,56.02,56.03,55.84,55.87,29343.0,54.1213,54.131,53.9474,53.9764,29343.0
2022-01-03 14:40:00,55.87,55.97,55.85,55.97,19420.0,53.9764,54.073,53.9571,54.073,19420.0
2022-01-03 14:45:00,55.96,55.97,55.9,55.93,12656.0,54.0633,54.073,54.0054,54.0344,12656.0
2022-01-03 14:50:00,55.93,55.95,55.87,55.94,11289.0,54.0344,54.0537,53.9764,54.044,11289.0
2022-01-03 14:55:00,55.93,56.0,55.91,55.95,14020.0,54.0344,54.102,54.015,54.0537,14020.0
2022-01-03 15:00:00,55.97,55.97,55.88,55.91,13371.0,54.073,54.073,53.986,54.015,13371.0
2022-01-03 15:05:00,55.92,55.92,55.84,55.84,7452.0,54.0247,54.0247,53.9474,53.9474,7452.0
2022-01-03 15:10:00,55.84,55.9,55.84,55.86,9920.0,53.9474,54.0054,53.9474,53.9667,9920.0
2022-01-03 15:15:00,55.86,55.87,55.8,55.85,18769.0,53.9667,53.9764,53.9088,53.9571,18769.0
2022-01-03 15:20:00,55.85,55.92,55.83,55.92,13237.0,53.9571,54.0247,53.9377,54.0247,13237.0
2022-01-03 15:25:00,55.93,56.03,55.93,56.03,15275.0,54.0344,54.131,54.0344,54.131,15275.0
2022-01-03 15:30:00,56.02,56.06,55.93,56.04,26857.0,54.1213,54.1599,54.0344,54.1406,26857.0
2022-01-03 15:35:00,56.05,56.13,55.99,56.01,29501.0,54.1503,54.2276,54.0923,54.1116,29501.0
2022-01-03 15:40:00,56.0,56.0,55.8,55.84,34288.0,54.102,54.102,53.9088,53.9474,34288.0
2022-01-03 15:45:00,55.82,56.04,55.82,56.04,38527.0,53.9281,54.1406,53.9281,54.1406,38527.0
2022-01-03 15:50:00,56.05,56.15,56.02,56.05,60584.0,54.1503,54.2469,54.1213,54.1503,60584.0
2022-01-03 15:55:00,56.04,56.12,55.99,56.09,156962.0,54.1406,54.2179,54.0923,54.1889,156962.0
2022-01-04 09:30:00,56.54,56.91,56.38,56.87,27308.0,54.6237,54.9811,54.4691,54.9425,27308.0
2022-01-04 09:35:00,56.85,56.95,56.68,56.72,17124.0,54.9232,55.0198,54.7589,54.7976,17124.0
2022-01-04 09:40:00,56.69,56.87,56.69,56.85,39510.0,54.7686,54.9425,54.7686,54.9232,39510.0
2022-01-04 09:45:00,56.91,56.91,56.6,56.66,7437.0,54.9811,54.9811,54.6816,54.7396,7437.0
2022-01-04 09:50:00,56.63,56.89,56.62,56.8,4395.0,54.7106,54.9618,54.701,54.8749,4395.0
2022-01-04 09:55:00,56.82,56.86,56.56,56.62,7978.0,54.8942,54.9328,54.643,54.701,7978.0
2022-01-04 10:00:00,56.61,56.7,56.52,56.69,6249.0,54.6913,54.7783,54.6044,54.7686,6249.0
2022-01-04 10:05:00,56.66,56.68,56.52,56.65,8397.0,54.7396,54.7589,54.6044,54.73,8397.0
2022-01-04 10:10:00,56.64,56.76,56.63,56.71,5148.0,54.7203,54.8362,54.7106,54.7879,5148.0
2022-01-04 10:15:00,56.72,56.84,56.72,56.8,7316.0,54.7976,54.9135,54.7976,54.8749,7316.0
2022-01-04 10:20:00,56.83,56.88,56.66,56.76,30000.0,54.9039,54.9522,54.7396,54.8362,30000.0
2022-01-04 10:25:00,56.77,56.79,56.7,56.75,4845.0,54.8459,54.8652,54.7783,54.8266,4845.0
2022-01-04 10:30:00,56.79,56.91,56.76,56.91,9620.0,54.8652,54.9811,54.8362,54.9811,9620.0
2022-01-04 10:35:00,56.89,56.97,56.89,56.92,5875.0,54.9618,55.0391,54.9618,54.9908,5875.0
2022-01-04 10:40:00,56.92,56.96,56.88,56.92,19139.0,54.9908,55.0294,54.9522,54.9908,19139.0
2022-01-04 10:45:00,56.88,56.88,56.76,56.8,9652.0,54.9522,54.9522,54.8362,54.8749,9652.0
2022-01-04 10:50:00,56.81,56.87,56.71,56.78,9743.0,54.8845,54.9425,54.7879,54.8555,9743.0
2022-01-04 10:55:00,56.77,56.83,56.71,56.83,9687.0,54.8459,54.9039,54.7879,54.9039,9687.0
2022-01-04 11:00:00,56.85,56.86,56.61,56.64,10273.0,54.9232,54.9328,54.6913,54.7203,10273.0
2022-01-04 11:05:00,56.61,56.68,56.52,56.64,5785.0,54.6913,54.7589,54.6044,54.7203,5785.0
2022-01-04 11:10:00,56.66,56.75,56.61,56.72,7156.0,54.7396,54.8266,54.6913,54.7976,7156.0
2022-01-04 11:15:00,56.72,56.72,56.63,56.68,5962.0,54.7976,54.7976,54.7106,54.7589,5962.0
2022-01-04 11:20:00,56.7,56.73,56.65,56.67,6844.0,54.7783,54.8072,54.73,54.7493,6844.0
2022-01-04 11:25:00,56.66,56.67,56.49,56.62,7595.0,54.7396,54.7493,54.5754,54.701,7595.0
2022-01-04 11:30:00,56.61,56.65,56.51,56.6,6703.0,54.6913,54.73,54.5947,54.6816,6703.0
2022-01-04 11:35:00,56.59,56.68,56.54,56.68,9764.0,54.672,54.7589,54.6237,54.7589,9764.0
2022-01-04 11:40:00,56.71,56.76,56.68,56.75,4175.0,54.7879,54.8362,54.7589,54.8266,4175.0
2022-01-04 11:45:00,56.77,56.91,56.76,56.89,15271.0,54.8459,54.9811,54.8362,54.9618,15271.0
2022-01-04 11:50:00,56.87,56.89,56.85,56.88,7582.0,54.9425,54.9618,54.9232,54.9522,7582.0
2022-01-04 11:55:00,56.9,56.98,56.87,56.95,6346.0,54.9715,55.0488,54.9425,55.0198,6346.0
2022-01-04 12:00:00,56.94,56.98,56.91,56.93,3363.0,55.0101,55.0488,54.9811,55.0005,3363.0
2022-01-04 12:05:00,56.94,57.0,56.91,56.98,4913.0,55.0101,55.0681,54.9811,55.0488,4913.0
2022-01-04 12:10:00,56.99,56.99,56.91,56.95,6925.0,55.0584,55.0584,54.9811,55.0198,6925.0
2022-01-04 12:15:00,56.95,56.99,56.94,56.99,9409.0,55.0198,55.0584,55.0101,55.0584,9409.0
2022-01-04 12:20:00,56.98,57.07,56.98,57.03,14776.0,55.0488,55.1357,55.0488,55.0971,14776.0
2022-01-04 12:25:00,57.02,57.02,56.95,56.97,8347.0,55.0874,55.0874,55.0198,55.0391,8347.0
2022-01-04 12:30:00,56.97,56.99,56.91,56.99,6515.0,55.0391,55.0584,54.9811,55.0584,6515.0
2022-01-04 12:35:00,56.99,57.03,56.92,56.93,7265.0,55.0584,55.0971,54.9908,55.0005,7265.0
2022-01-04 12:40:00,56.93,57.0,56.92,56.96,11043.0,55.0005,55.0681,54.9908,55.0294,11043.0
2022-01-04 12:45:00,56.96,57.01,56.95,56.96,6988.0,55.0294,55.0778,55.0198,55.0294,6988.0
2022-01-04 12:50:00,56.98,57.03,56.97,57.02,5032.0,55.0488,55.0971,55.0391,55.0874,5032.0
2022-01-04 12:55:00,57.03,57.05,56.95,56.96,13368.0,55.0971,55.1164,55.0198,55.0294,13368.0
2022-01-04 13:00:00,56.95,56.97,56.94,56.96,7578.0,55.0198,55.0391,55.0101,55.0294,7578.0
2022-01-04 13:05:00,56.95,56.99,56.91,56.93,10249.0,55.0198,55.0584,54.9811,55.0005,10249.0
2022-01-04 13:10:00,56.93,56.96,56.9,56.95,9508.0,55.0005,55.0294,54.9715,55.0198,9508.0
2022-01-04 13:15:00,56.96,57.02,56.95,57.01,9837.0,55.0294,55.0874,55.0198,55.0778,9837.0
2022-01-04 13:20:00,57.02,57.03,56.94,56.95,10471.0,55.0874,55.0971,55.0101,55.0198,10471.0
2022-01-04 13:25:00,56.95,56.96,56.9,56.91,8685.0,55.0198,55.0294,54.9715,54.9811,8685.0
2022-01-04 13:30:00,56.92,56.93,56.85,56.86,14541.0,54.9908,55.0005,54.9232,54.9328,14541.0
2022-01-04 13:35:00,56.87,56.93,56.84,56.84,7802.0,54.9425,55.0005,54.9135,54.9135,7802.0
2022-01-04 13:40:00,56.84,56.88,56.79,56.88,10514.0,54.9135,54.9522,54.8652,54.9522,10514.0
2022-01-04 13:45:00,56.89,56.92,56.87,56.88,7620.0,54.9618,54.9908,54.9425,54.9522,7620.0
2022-01-04 13:50:00,56.88,56.89,56.8,56.81,9407.0,54.9522,54.9618,54.8749,54.8845,9407.0
2022-01-04 13:55:00,56.81,56.83,56.72,56.73,11244.0,54.8845,54.9039,54.7976,54.8072,11244.0
2022-01-04 14:00:00,56.72,56.81,56.71,56.79,18268.0,54.7976,54.8845,54.7879,54.8652,18268.0
2022-01-04 14:05:00,56.8,56.89,56.8,56.89,6152.0,54.8749,54.9618,54.8749,54.9618,6152.0
2022-01-04 14:10:00,56.9,56.9,56.86,56.89,9160.0,54.9715,54.9715,54.9328,54.9618,9160.0
2022-01-04 14:15:00,56.9,56.94,56.82,56.84,9579.0,54.9715,55.0101,54.8942,54.9135,9579.0
2022-01-04 14:20:00,56.84,56.85,56.72,56.75,33273.0,54.9135,54.9232,54.7976,54.8266,33273.0
2022-01-04 14:25:00,56.75,56.75,56.65,56.74,19783.0,54.8266,54.8266,54.73,54.8169,19783.0
2022-01-04 14:30:00,56.73,56.77,56.67,56.68,12059.0,54.8072,54.8459,54.7493,54.7589,12059.0
2022-01-04 14:35:00,56.69,56.72,56.67,56.7,8183.0,54.7686,54.7976,54.7493,54.7783,8183.0
2022-01-04 14:40:00,56.71,56.77,56.7,56.72,14725.0,54.7879,54.8459,54.7783,54.7976,14725.0
2022-01-04 14:45:00,56.72,56.79,56.72,56.77,21425.0,54.7976,54.8652,54.7976,54.8459,21425.0
2022-01-04 14:50:00,56.78,56.79,56.71,56.72,15082.0,54.8555,54.8652,54.7879,54.7976,15082.0
2022-01-04 14:55:00,56.73,56.77,56.69,56.77,18746.0,54.8072,54.8459,54.7686,54.8459,18746.0
2022-01-04 15:00:00,56.75,56.84,56.75,56.82,12750.0,54.8266,54.9135,54.8266,54.8942,12750.0
2022-01-04 15:05:00,56.82,56.82,56.75,56.79,23176.0,54.8942,54.8942,54.8266,54.8652,23176.0
2022-01-04 15:10:00,56.8,56.81,56.76,56.8,12611.0,54.8749,54.8845,54.8362,54.8749,12611.0
2022-01-04 15:15:00,56.83,56.86,56.78,56.78,15875.0,54.9039,54.9328,54.8555,54.8555,15875.0
2022-01-04 15:20:00,56.79,56.88,56.78,56.82,23316.0,54.8652,54.9522,54.8555,54.8942,23316.0
2022-01-04 15:25:00,56.82,56.82,56.7,56.7,26088.0,54.8942,54.8942,54.7783,54.7783,26088.0
2022-01-04 15:30:00,56.69,56.83,56.69,56.82,15028.0,54.7686,54.9039,54.7686,54.8942,15028.0
2022-01-04 15:35:00,56.82,56.82,56.73,56.76,19314.0,54.8942,54.8942,54.8072,54.8362,19314.0
2022-01-04 15:40:00,56.76,56.86,56.75,56.85,20653.0,54.8362,54.9328,54.8266,54.9232,20653.0
2022-01-04 15:45:00,56.84,56.89,56.75,56.77,20183.0,54.9135,54.9618,54.8266,54.8459,20183.0
2022-01-04 15:50:00,56.76,56.97,56.75,56.92,49918.0,54.8362,55.0391,54.8266,54.9908,49918.0
2022-01-04 15:55:00,56.91,56.92,56.82,56.9,128087.0,54.9811,54.9908,54.8942,54.9715,128087.0
2022-01-05 09:30:00,56.86,56.89,56.64,56.86,15925.0,54.9328,54.9618,54.7203,54.9328,15925.0
2022-01-05 09:35:00,56.83,56.87,56.64,56.67,6467.0,54.9039,54.9425,54.7203,54.7493,6467.0
2022-01-05 09:40:00,56.72,56.95,56.71,56.95,8405.0,54.7976,55.0198,54.7879,55.0198,8405.0
2022-01-05 09:45:00,56.99,57.07,56.89,56.89,7072.0,55.0584,55.1357,54.9618,54.9618,7072.0
2022-01-05 09:50:00,56.88,57.03,56.83,56.85,5817.0,54.9522,55.0971,54.9039,54.9232,5817.0
2022-01-05 09:55:00,56.83,57.07,56.83,57.0,19616.0,54.9039,55.1357,54.9039,55.0681,19616.0
2022-01-05 10:00:00,57.05,57.07,56.85,56.87,11100.0,55.1164,55.1357,54.9232,54.9425,11100.0
2022-01-05 10:05:00,56.88,56.99,56.85,56.99,5525.0,54.9522,55.0584,54.9232,55.0584,5525.0
2022-01-05 10:10:00,57.02,57.2,57.01,57.14,11317.0,55.0874,55.2613,55.0778,55.2033,11317.0
2022-01-05 10:15:00,57.14,57.18,57.02,57.02,7374.0,55.2033,55.242,55.0874,55.0874,7374.0
2022-01-05 10:20:00,57.06,57.22,57.06,57.19,9275.0,55.1261,55.2806,55.1261,55.2516,9275.0
2022-01-05 10:25:00,57.2,57.34,57.2,57.34,5707.0,55.2613,55.3966,55.2613,55.3966,5707.0
2022-01-05 10:30:00,57.3,57.44,57.3,57.42,9146.0,55.3579,55.4932,55.3579,55.4739,9146.0
2022-01-05 10:35:00,57.44,57.47,57.37,57.46,5414.0,55.4932,55.5222,55.4255,55.5125,5414.0
2022-01-05 10:40:00,57.47,57.51,57.42,57.51,6203.0,55.5222,55.5608,55.4739,55.5608,6203.0
2022-01-05 10:45:00,57.53,57.64,57.48,57.63,7720.0,55.5801,55.6864,55.5318,55.6767,7720.0
2022-01-05 10:50:00,57.64,57.7,57.59,57.65,16225.0,55.6864,55.7444,55.6381,55.6961,16225.0
2022-01-05 10:55:00,57.62,57.63,57.41,57.43,9296.0,55.6671,55.6767,55.4642,55.4835,9296.0
2022-01-05 11:00:00,57.44,57.51,57.37,57.49,11923.0,55.4932,55.5608,55.4255,55.5415,11923.0
2022-01-05 11:05:00,57.52,57.57,57.51,57.52,6154.0,55.5705,55.6188,55.5608,55.5705,6154.0
2022-01-05 11:10:00,57.52,57.6,57.5,57.56,5243.0,55.5705,55.6478,55.5511,55.6091,5243.0
2022-01-05 11:15:00,57.57,57.58,57.41,57.41,2468.0,55.6188,55.6284,55.4642,55.4642,2468.0
2022-01-05 11:20:00,57.4,57.48,57.27,57.28,11056.0,55.4545,55.5318,55.3289,55.3386,11056.0
2022-01-05 11:25:00,57.3,57.34,57.27,57.28,13159.0,55.3579,55.3966,55.3289,55.3386,13159.0
2022-01-05 11:30:00,57.29,57.39,57.28,57.38,20223.0,55.3483,55.4449,55.3386,55.4352,20223.0
2022-01-05 11:35:00,57.38,57.44,57.3,57.43,18525.0,55.4352,55.4932,55.3579,55.4835,18525.0
2022-01-05 11:40:00,57.41,57.49,57.4,57.43,9827.0,55.4642,55.5415,55.4545,55.4835,9827.0
2022-01-05 11:45:00,57.44,57.54,57.38,57.54,6750.0,55.4932,55.5898,55.4352,55.5898,6750.0
2022-01-05 11:50:00,57.52,57.54,57.44,57.51,7788.0,55.5705,55.5898,55.4932,55.5608,7788.0
2022-01-05 11:55:00,57.52,57.64,57.52,57.64,5305.0,55.5705,55.6864,55.5705,55.6864,5305.0
2022-01-05 12:00:00,57.62,57.66,57.6,57.65,6119.0,55.6671,55.7057,55.6478,55.6961,6119.0
2022-01-05 12:05:00,57.64,57.77,57.62,57.76,5651.0,55.6864,55.812,55.6671,55.8023,5651.0
2022-01-05 12:10:00,57.75,57.78,57.71,57.73,4487.0,55.7927,55.8217,55.754,55.7733,4487.0
2022-01-05 12:15:00,57.74,57.85,57.74,57.85,25840.0,55.783,55.8893,55.783,55.8893,25840.0
2022-01-05 12:20:00,57.88,57.94,57.86,57.88,15338.0,55.9183,55.9762,55.8989,55.9183,15338.0
2022-01-05 12:25:00,57.86,57.93,57.84,57.91,8129.0,55.8989,55.9666,55.8796,55.9472,8129.0
2022-01-05 12:30:00,57.9,57.9,57.75,57.79,14233.0,55.9376,55.9376,55.7927,55.8313,14233.0
2022-01-05 12:35:00,57.77,57.81,57.67,57.79,11833.0,55.812,55.8506,55.7154,55.8313,11833.0
2022-01-05 12:40:00,57.78,57.81,57.71,57.73,13059.0,55.8217,55.8506,55.754,55.7733,13059.0
2022-01-05 12:45:00,57.75,57.75,57.66,57.66,12741.0,55.7927,55.7927,55.7057,55.7057,12741.0
2022-01-05 12:50:00,57.66,57.75,57.64,57.75,4841.0,55.7057,55.7927,55.6864,55.7927,4841.0
2022-01-05 12:55:00,57.76,57.77,57.67,57.69,8016.0,55.8023,55.812,55.7154,55.7347,8016.0
2022-01-05 13:00:00,57.7,57.7,57.62,57.67,6254.0,55.7444,55.7444,55.6671,55.7154,6254.0
2022-01-05 13:05:00,57.67,57.68,57.52,57.53,4286.0,55.7154,55.725,55.5705,55.5801,4286.0
2022-01-05 13:10:00,57.53,57.54,57.47,57.51,5036.0,55.5801,55.5898,55.5222,55.5608,5036.0
2022-01-05 13:15:00,57.54,57.56,57.43,57.46,8431.0,55.5898,55.6091,55.4835,55.5125,8431.0
2022-01-05 13:20:00,57.49,57.55,57.47,57.55,4961.0,55.5415,55.5994,55.5222,55.5994,4961.0
2022-01-05 13:25:00,57.55,57.61,57.54,57.6,7087.0,55.5994,55.6574,55.5898,55.6478,7087.0
2022-01-05 13:30:00,57.6,57.61,57.51,57.51,7802.0,55.6478,55.6574,55.5608,55.5608,7802.0
2022-01-05 13:35:00,57.52,57.52,57.44,57.49,7317.0,55.5705,55.5705,55.4932,55.5415,7317.0
2022-01-05 13:40:00,57.5,57.55,57.49,57.54,3921.0,55.5511,55.5994,55.5415,55.5898,3921.0
2022-01-05 13:45:00,57.52,57.54,57.48,57.54,5308.0,55.5705,55.5898,55.5318,55.5898,5308.0
2022-01-05 13:50:00,57.57,57.62,57.52,57.6,42019.0,55.6188,55.6671,55.5705,55.6478,42019.0
2022-01-05 13:55:00,57.61,57.66,57.61,57.65,6781.0,55.6574,55.7057,55.6574,55.6961,6781.0
2022-01-05 14:00:00,57.64,57.7,57.49,57.55,15133.0,55.6864,55.7444,55.5415,55.5994,15133.0
2022-01-05 14:05:00,57.56,57.57,57.44,57.45,29411.0,55.6091,55.6188,55.4932,55.5028,29411.0
2022-01-05 14:10:00,57.45,57.46,57.2,57.24,22431.0,55.5028,55.5125,55.2613,55.3,22431.0
2022-01-05 14:15:00,57.23,57.28,57.15,57.17,11314.0,55.2903,55.3386,55.213,55.2323,11314.0
2022-01-05 14:20:00,57.17,57.17,56.97,56.99,36941.0,55.2323,55.2323,55.0391,55.0584,36941.0
2022-01-05 14:25:00,56.97,57.06,56.8,56.83,31432.0,55.0391,55.1261,54.8749,54.9039,31432.0
2022-01-05 14:30:00,56.82,56.98,56.8,56.9,15841.0,54.8942,55.0488,54.8749,54.9715,15841.0
2022-01-05 14:35:00,56.9,57.01,56.87,56.88,14182.0,54.9715,55.0778,54.9425,54.9522,14182.0
2022-01-05 14:40:00,56.89,56.9,56.79,56.8,21766.0,54.9618,54.9715,54.8652,54.8749,21766.0
2022-01-05 14:45:00,56.8,56.84,56.66,56.73,32820.0,54.8749,54.9135,54.7396,54.8072,32820.0
2022-01-05 14:50:00,56.73,56.75,56.58,56.6,42119.0,54.8072,54.8266,54.6623,54.6816,42119.0
2022-01-05 14:55:00,56.59,56.66,56.49,56.64,22137.0,54.672,54.7396,54.5754,54.7203,22137.0
2022-01-05 15:00:00,56.63,56.64,56.47,56.5,33100.0,54.7106,54.7203,54.5561,54.585,33100.0
2022-01-05 15:05:00,56.51,56.51,56.24,56.24,38979.0,54.5947,54.5947,54.3338,54.3338,38979.0
2022-01-05 15:10:00,56.25,56.38,56.23,56.38,42589.0,54.3435,54.4691,54.3242,54.4691,42589.0
2022-01-05 15:15:00,56.38,56.43,56.3,56.43,32904.0,54.4691,54.5174,54.3918,54.5174,32904.0
2022-01-05 15:20:00,56.44,56.44,56.29,56.32,33684.0,54.5271,54.5271,54.3822,54.4111,33684.0
2022-01-05 15:25:00,56.31,56.35,56.22,56.27,23040.0,54.4015,54.4401,54.3145,54.3628,23040.0
2022-01-05 15:30:00,56.24,56.32,56.19,56.2,26943.0,54.3338,54.4111,54.2855,54.2952,26943.0
2022-01-05 15:35:00,56.21,56.34,56.16,56.2,50583.0,54.3049,54.4305,54.2566,54.2952,50583.0
2022-01-05 15:40:00,56.21,56.29,56.16,56.16,35901.0,54.3049,54.3822,54.2566,54.2566,35901.0
2022-01-05 15:45:00,56.15,56.16,56.03,56.06,45746.0,54.2469,54.2566,54.131,54.1599,45746.0
2022-01-05 15:50:00,56.07,56.23,56.07,56.18,98750.0,54.1696,54.3242,54.1696,54.2759,98750.0
2022-01-05 15:55:00,56.17,56.2,56.05,56.12,142589.0,54.2662,54.2952,54.1503,54.2179,142589.0
2022-01-06 09:30:00,56.16,56.16,55.4,55.66,38179.0,54.2566,54.2566,53.5223,53.7735,38179.0
2022-01-06 09:35:00,55.65,55.81,55.44,55.81,12512.0,53.7638,53.9184,53.561,53.9184,12512.0
2022-01-06 09:40:00,55.78,55.93,55.66,55.68,14430.0,53.8894,54.0344,53.7735,53.7928,14430.0
2022-01-06 09:45:00,55.65,55.67,55.37,55.37,14869.0,53.7638,53.7832,53.4933,53.4933,14869.0
2022-01-06 09:50:00,55.41,55.56,55.25,55.29,19904.0,53.532,53.6769,53.3774,53.416,19904.0
2022-01-06 09:55:00,55.23,55.23,54.89,54.98,19076.0,53.3581,53.3581,53.0296,53.1166,19076.0
2022-01-06 10:00:00,55.03,55.31,55.03,55.26,15183.0,53.1649,53.4354,53.1649,53.3871,15183.0
2022-01-06 10:05:00,55.23,55.27,55.03,55.15,25865.0,53.3581,53.3967,53.1649,53.2808,25865.0
2022-01-06 10:10:00,55.12,55.19,54.9,55.01,33189.0,53.2518,53.3194,53.0393,53.1455,33189.0
2022-01-06 10:15:00,55.01,55.04,54.78,54.78,14641.0,53.1455,53.1745,52.9233,52.9233,14641.0
2022-01-06 10:20:00,54.8,54.94,54.76,54.85,9650.0,52.9427,53.0779,52.904,52.991,9650.0
2022-01-06 10:25:00,54.87,55.14,54.87,55.02,26364.0,53.0103,53.2711,53.0103,53.1552,26364.0
2022-01-06 10:30:00,55.04,55.2,55.03,55.09,14760.0,53.1745,53.3291,53.1649,53.2228,14760.0
2022-01-06 10:35:00,55.06,55.26,55.04,55.09,15695.0,53.1938,53.3871,53.1745,53.2228,15695.0
2022-01-06 10:40:00,55.1,55.47,55.09,55.42,5735.0,53.2325,53.5899,53.2228,53.5416,5735.0
2022-01-06 10:45:00,55.4,55.55,55.39,55.46,8221.0,53.5223,53.6672,53.5127,53.5803,8221.0
2022-01-06 10:50:00,55.49,55.56,55.48,55.53,7161.0,53.6093,53.6769,53.5996,53.6479,7161.0
2022-01-06 10:55:00,55.55,55.58,55.24,55.24,25253.0,53.6672,53.6962,53.3677,53.3677,25253.0
2022-01-06 11:00:00,55.26,55.47,55.24,55.36,6568.0,53.3871,53.5899,53.3677,53.4837,6568.0
2022-01-06 11:05:00,55.36,55.42,55.32,55.42,8914.0,53.4837,53.5416,53.445,53.5416,8914.0
2022-01-06 11:10:00,55.42,55.47,55.27,55.43,10324.0,53.5416,53.5899,53.3967,53.5513,10324.0
2022-01-06 11:15:00,55.45,55.6,55.27,55.3,11571.0,53.5706,53.7155,53.3967,53.4257,11571.0
2022-01-06 11:20:00,55.27,55.4,55.22,55.4,7518.0,53.3967,53.5223,53.3484,53.5223,7518.0
2022-01-06 11:25:00,55.38,55.56,55.37,55.54,8200.0,53.503,53.6769,53.4933,53.6576,8200.0
2022-01-06 11:30:00,55.55,55.55,55.43,55.48,7902.0,53.6672,53.6672,53.5513,53.5996,7902.0
2022-01-06 11:35:00,55.49,55.6,55.49,55.53,9600.0,53.6093,53.7155,53.6093,53.6479,9600.0
2022-01-06 11:40:00,55.54,55.67,55.54,55.62,14105.0,53.6576,53.7832,53.6576,53.7349,14105.0
2022-01-06 11:45:00,55.62,55.68,55.59,55.63,9953.0,53.7349,53.7928,53.7059,53.7445,9953.0
2022-01-06 11:50:00,55.63,55.66,55.47,55.52,7039.0,53.7445,53.7735,53.5899,53.6383,7039.0
2022-01-06 11:55:00,55.53,55.69,55.5,55.67,17961.0,53.6479,53.8025,53.6189,53.7832,17961.0
2022-01-06 12:00:00,55.7,55.75,55.66,55.73,7804.0,53.8122,53.8605,53.7735,53.8411,7804.0
2022-01-06 12:05:00,55.73,55.73,55.64,55.73,11019.0,53.8411,53.8411,53.7542,53.8411,11019.0
2022-01-06 12:10:00,55.71,55.72,55.62,55.64,5904.0,53.8218,53.8315,53.7349,53.7542,5904.0
2022-01-06 12:15:00,55.65,55.71,55.61,55.64,7623.0,53.7638,53.8218,53.7252,53.7542,7623.0
2022-01-06 12:20:00,55.65,55.7,55.62,55.64,7339.0,53.7638,53.8122,53.7349,53.7542,7339.0
2022-01-06 12:25:00,55.68,55.72,55.66,55.71,2599.0,53.7928,53.8315,53.7735,53.8218,2599.0
2022-01-06 12:30:00,55.72,55.73,55.67,55.7,4813.0,53.8315,53.8411,53.7832,53.8122,4813.0
2022-01-06 12:35:00,55.67,55.72,55.57,55.62,9406.0,53.7832,53.8315,53.6866,53.7349,9406.0
2022-01-06 12:40:00,55.62,55.76,55.57,55.74,10320.0,53.7349,53.8701,53.6866,53.8508,10320.0
2022-01-06 12:45:00,55.74,55.75,55.67,55.69,7712.0,53.8508,53.8605,53.7832,53.8025,7712.0
2022-01-06 12:50:00,55.69,55.71,55.64,55.65,10841.0,53.8025,53.8218,53.7542,53.7638,10841.0
2022-01-06 12:55:00,55.67,55.78,55.65,55.67,12191.0,53.7832,53.8894,53.7638,53.7832,12191.0
2022-01-06 13:00:00,55.67,55.71,55.64,55.71,6659.0,53.7832,53.8218,53.7542,53.8218,6659.0
2022-01-06 13:05:00,55.7,55.74,55.67,55.74,9000.0,53.8122,53.8508,53.7832,53.8508,9000.0
2022-01-06 13:10:00,55.73,55.73,55.64,55.69,6410.0,53.8411,53.8411,53.7542,53.8025,6410.0
2022-01-06 13:15:00,55.69,55.69,55.55,55.64,10853.0,53.8025,53.8025,53.6672,53.7542,10853.0
2022-01-06 13:20:00,55.66,55.67,55.52,55.53,11542.0,53.7735,53.7832,53.6383,53.6479,11542.0
2022-01-06 13:25:00,55.53,55.6,55.5,55.58,9492.0,53.6479,53.7155,53.6189,53.6962,9492.0
2022-01-06 13:30:00,55.54,55.56,55.39,55.41,10489.0,53.6576,53.6769,53.5127,53.532,10489.0
2022-01-06 13:35:00,55.42,55.49,55.31,55.34,13484.0,53.5416,53.6093,53.4354,53.4644,13484.0
2022-01-06 13:40:00,55.33,55.43,55.32,55.36,12595.0,53.4547,53.5513,53.445,53.4837,12595.0
2022-01-06 13:45:00,55.37,55.39,55.26,55.29,55803.0,53.4933,53.5127,53.3871,53.416,55803.0
2022-01-06 13:50:00,55.24,55.25,55.18,55.18,7233.0,53.3677,53.3774,53.3098,53.3098,7233.0
2022-01-06 13:55:00,55.18,55.18,55.02,55.14,21492.0,53.3098,53.3098,53.1552,53.2711,21492.0
2022-01-06 14:00:00,55.14,55.19,55.02,55.05,38978.0,53.2711,53.3194,53.1552,53.1842,38978.0
2022-01-06 14:05:00,55.03,55.18,55.03,55.18,7403.0,53.1649,53.3098,53.1649,53.3098,7403.0
2022-01-06 14:10:00,55.2,55.26,55.14,55.16,13505.0,53.3291,53.3871,53.2711,53.2905,13505.0
2022-01-06 14:15:00,55.17,55.26,55.13,55.13,10966.0,53.3001,53.3871,53.2615,53.2615,10966.0
2022-01-06 14:20:00,55.15,55.17,55.02,55.04,13348.0,53.2808,53.3001,53.1552,53.1745,13348.0
2022-01-06 14:25:00,55.05,55.09,54.96,54.99,20997.0,53.1842,53.2228,53.0972,53.1262,20997.0
2022-01-06 14:30:00,54.99,55.05,54.89,54.95,17755.0,53.1262,53.1842,53.0296,53.0876,17755.0
2022-01-06 14:35:00,54.95,54.97,54.86,54.91,12959.0,53.0876,53.1069,53.0006,53.0489,12959.0
2022-01-06 14:40:00,54.9,54.96,54.85,54.94,17630.0,53.0393,53.0972,52.991,53.0779,17630.0
2022-01-06 14:45:00,54.94,55.02,54.94,55.02,13407.0,53.0779,53.1552,53.0779,53.1552,13407.0
2022-01-06 14:50:00,55.02,55.07,54.99,55.04,9307.0,53.1552,53.2035,53.1262,53.1745,9307.0
2022-01-06 14:55:00,55.04,55.1,55.01,55.06,12487.0,53.1745,53.2325,53.1455,53.1938,12487.0
2022-01-06 15:00:00,55.07,55.16,55.06,55.16,10020.0,53.2035,53.2905,53.1938,53.2905,10020.0
2022-01-06 15:05:00,55.16,55.21,55.1,55.15,14037.0,53.2905,53.3388,53.2325,53.2808,14037.0
2022-01-06 15:10:00,55.14,55.29,55.14,55.24,18760.0,53.2711,53.416,53.2711,53.3677,18760.0
2022-01-06 15:15:00,55.24,55.27,55.17,55.19,24951.0,53.3677,53.3967,53.3001,53.3194,24951.0
2022-01-06 15:20:00,55.21,55.3,55.19,55.25,22739.0,53.3388,53.4257,53.3194,53.3774,22739.0
2022-01-06 15:25:00,55.26,55.31,55.22,55.29,24391.0,53.3871,53.4354,53.3484,53.416,24391.0
2022-01-06 15:30:00,55.28,55.28,55.1,55.15,18611.0,53.4064,53.4064,53.2325,53.2808,18611.0
2022-01-06 15:35:00,55.15,55.2,54.97,55.01,37847.0,53.2808,53.3291,53.1069,53.1455,37847.0
2022-01-06 15:40:00,55.01,55.07,54.98,54.99,27053.0,53.1455,53.2035,53.1166,53.1262,27053.0
2022-01-06 15:45:00,54.99,55.0,54.85,54.87,35418.0,53.1262,53.1359,52.991,53.0103,35418.0
2022-01-06 15:50:00,54.86,54.95,54.79,54.91,98069.0,53.0006,53.0876,52.933,53.0489,98069.0
2022-01-06 15:55:00,54.91,55.06,54.85,55.02,145370.0,53.0489,53.1938,52.991,53.1552,145370.0
2022-01-07 09:30:00,54.97,54.97,54.13,54.4,84100.0,53.1069,53.1069,52.2954,52.5562,84100.0
2022-01-07 09:35:00,54.35,54.45,54.02,54.05,27493.0,52.5079,52.6045,52.1891,52.2181,27493.0
2022-01-07 09:40:00,54.05,54.07,53.73,53.88,27362.0,52.2181,52.2374,51.9089,52.0538,27362.0
2022-01-07 09:45:00,53.88,53.98,53.75,53.86,40501.0,52.0538,52.1504,51.9282,52.0345,40501.0
2022-01-07 09:50:00,53.85,53.99,53.79,53.98,20833.0,52.0249,52.1601,51.9669,52.1504,20833.0
2022-01-07 09:55:00,53.97,54.0,53.7,53.82,34807.0,52.1408,52.1698,51.8799,51.9959,34807.0
2022-01-07 10:00:00,53.83,54.13,53.82,54.09,54728.0,52.0055,52.2954,51.9959,52.2567,54728.0
2022-01-07 10:05:00,54.07,54.21,54.01,54.07,32036.0,52.2374,52.3727,52.1794,52.2374,32036.0
2022-01-07 10:10:00,54.06,54.22,54.01,54.11,38886.0,52.2277,52.3823,52.1794,52.276,38886.0
2022-01-07 10:15:00,54.1,54.11,53.66,53.77,95883.0,52.2664,52.276,51.8413,51.9476,95883.0
2022-01-07 10:20:00,53.75,53.83,53.51,53.51,27292.0,51.9282,52.0055,51.6964,51.6964,27292.0
2022-01-07 10:25:00,53.5,53.66,53.35,53.62,55542.0,51.6867,51.8413,51.5418,51.8026,55542.0
2022-01-07 10:30:00,53.59,53.71,53.53,53.61,31208.0,51.7737,51.8896,51.7157,51.793,31208.0
2022-01-07 10:35:00,53.62,53.68,53.46,53.58,25804.0,51.8026,51.8606,51.6481,51.764,25804.0
2022-01-07 10:40:00,53.6,53.68,53.47,53.52,59422.0,51.7833,51.8606,51.6577,51.706,59422.0
2022-01-07 10:45:00,53.52,53.52,53.0,53.06,35828.0,51.706,51.706,51.2037,51.2616,35828.0
2022-01-07 10:50:00,53.05,53.05,52.87,52.89,43231.0,51.252,51.252,51.0781,51.0974,43231.0
2022-01-07 10:55:00,52.87,53.06,52.78,52.91,48957.0,51.0781,51.2616,50.9911,51.1167,48957.0
2022-01-07 11:00:00,52.89,52.98,52.79,52.83,19284.0,51.0974,51.1843,51.0008,51.0394,19284.0
2022-01-07 11:05:00,52.82,52.99,52.71,52.97,41178.0,51.0298,51.194,50.9235,51.1747,41178.0
2022-01-07 11:10:00,52.98,52.98,52.68,52.7,22194.0,51.1843,51.1843,50.8945,50.9138,22194.0
2022-01-07 11:15:00,52.72,52.75,52.51,52.52,13646.0,50.9332,50.9621,50.7303,50.7399,13646.0
2022-01-07 11:20:00,52.54,52.82,52.53,52.67,35659.0,50.7593,51.0298,50.7496,50.8848,35659.0
2022-01-07 11:25:00,52.7,52.79,52.64,52.66,44059.0,50.9138,51.0008,50.8559,50.8752,44059.0
2022-01-07 11:30:00,52.66,52.94,52.54,52.94,32242.0,50.8752,51.1457,50.7593,51.1457,32242.0
2022-01-07 11:35:00,52.94,52.94,52.54,52.55,21591.0,51.1457,51.1457,50.7593,50.7689,21591.0
2022-01-07 11:40:00,52.57,52.61,52.33,52.44,35926.0,50.7882,50.8269,50.5564,50.6626,35926.0
2022-01-07 11:45:00,52.4,52.59,52.37,52.57,15985.0,50.624,50.8076,50.595,50.7882,15985.0
2022-01-07 11:50:00,52.58,52.85,52.56,52.8,32406.0,50.7979,51.0587,50.7786,51.0104,32406.0
2022-01-07 11:55:00,52.81,52.97,52.78,52.97,77103.0,51.0201,51.1747,50.9911,51.1747,77103.0
2022-01-07 12:00:00,52.97,53.05,52.78,52.8,33814.0,51.1747,51.252,50.9911,51.0104,33814.0
2022-01-07 12:05:00,52.8,52.92,52.74,52.75,15229.0,51.0104,51.1264,50.9525,50.9621,15229.0
2022-01-07 12:10:00,52.78,52.83,52.67,52.73,10774.0,50.9911,51.0394,50.8848,50.9428,10774.0
2022-01-07 12:15:00,52.71,52.73,52.49,52.49,16644.0,50.9235,50.9428,50.7109,50.7109,16644.0
2022-01-07 12:20:00,52.51,52.57,52.45,52.49,27292.0,50.7303,50.7882,50.6723,50.7109,27292.0
2022-01-07 12:25:00,52.48,52.61,52.45,52.6,12328.0,50.7013,50.8269,50.6723,50.8172,12328.0
2022-01-07 12:30:00,52.58,52.67,52.57,52.59,13160.0,50.7979,50.8848,50.7882,50.8076,13160.0
2022-01-07 12:35:00,52.6,52.61,52.44,52.46,13343.0,50.8172,50.8269,50.6626,50.682,13343.0
2022-01-07 12:40:00,52.45,52.52,52.41,52.48,10110.0,50.6723,50.7399,50.6337,50.7013,10110.0
2022-01-07 12:45:00,52.46,52.58,52.44,52.54,8947.0,50.682,50.7979,50.6626,50.7593,8947.0
2022-01-07 12:50:00,52.55,52.66,52.52,52.63,17577.0,50.7689,50.8752,50.7399,50.8462,17577.0
2022-01-07 12:55:00,52.65,52.66,52.51,52.53,26519.0,50.8655,50.8752,50.7303,50.7496,26519.0
2022-01-07 13:00:00,52.53,52.71,52.52,52.7,20416.0,50.7496,50.9235,50.7399,50.9138,20416.0
2022-01-07 13:05:00,52.69,52.78,52.64,52.64,21416.0,50.9042,50.9911,50.8559,50.8559,21416.0
2022-01-07 13:10:00,52.64,52.64,52.54,52.62,8159.0,50.8559,50.8559,50.7593,50.8365,8159.0
2022-01-07 13:15:00,52.61,52.64,52.48,52.53,13810.0,50.8269,50.8559,50.7013,50.7496,13810.0
2022-01-07 13:20:00,52.53,52.56,52.49,52.5,6706.0,50.7496,50.7786,50.7109,50.7206,6706.0
2022-01-07 13:25:00,52.51,52.59,52.51,52.55,16474.0,50.7303,50.8076,50.7303,50.7689,16474.0
2022-01-07 13:30:00,52.54,52.54,52.46,52.54,14157.0,50.7593,50.7593,50.682,50.7593,14157.0
2022-01-07 13:35:00,52.55,52.71,52.54,52.67,13449.0,50.7689,50.9235,50.7593,50.8848,13449.0
2022-01-07 13:40:00,52.66,52.74,52.66,52.67,16652.0,50.8752,50.9525,50.8752,50.8848,16652.0
2022-01-07 13:45:00,52.68,52.69,52.65,52.68,8400.0,50.8945,50.9042,50.8655,50.8945,8400.0
2022-01-07 13:50:00,52.66,52.78,52.62,52.73,14080.0,50.8752,50.9911,50.8365,50.9428,14080.0
2022-01-07 13:55:00,52.75,52.8,52.73,52.73,11391.0,50.9621,51.0104,50.9428,50.9428,11391.0
2022-01-07 14:00:00,52.73,52.81,52.69,52.8,17783.0,50.9428,51.0201,50.9042,51.0104,17783.0
2022-01-07 14:05:00,52.79,52.84,52.73,52.76,20307.0,51.0008,51.0491,50.9428,50.9718,20307.0
2022-01-07 14:10:00,52.75,52.8,52.7,52.72,10148.0,50.9621,51.0104,50.9138,50.9332,10148.0
2022-01-07 14:15:00,52.72,52.8,52.7,52.78,10387.0,50.9332,51.0104,50.9138,50.9911,10387.0
2022-01-07 14:20:00,52.77,52.8,52.65,52.65,11940.0,50.9815,51.0104,50.8655,50.8655,11940.0
2022-01-07 14:25:00,52.64,52.78,52.62,52.76,15707.0,50.8559,50.9911,50.8365,50.9718,15707.0
2022-01-07 14:30:00,52.76,52.76,52.66,52.66,14369.0,50.9718,50.9718,50.8752,50.8752,14369.0
2022-01-07 14:35:00,52.65,52.68,52.62,52.68,10406.0,50.8655,50.8945,50.8365,50.8945,10406.0
2022-01-07 14:40:00,52.67,52.7,52.61,52.65,13838.0,50.8848,50.9138,50.8269,50.8655,13838.0
2022-01-07 14:45:00,52.65,52.7,52.64,52.68,10214.0,50.8655,50.9138,50.8559,50.8945,10214.0
2022-01-07 14:50:00,52.68,52.7,52.64,52.67,11342.0,50.8945,50.9138,50.8559,50.8848,11342.0
2022-01-07 14:55:00,52.67,52.73,52.66,52.7,9743.0,50.8848,50.9428,50.8752,50.9138,9743.0
2022-01-07 15:00:00,52.69,52.76,52.68,52.74,9693.0,50.9042,50.9718,50.8945,50.9525,9693.0
2022-01-07 15:05:00,52.74,52.79,52.73,52.75,15329.0,50.9525,51.0008,50.9428,50.9621,15329.0
2022-01-07 15:10:00,52.74,52.74,52.66,52.69,10415.0,50.9525,50.9525,50.8752,50.9042,10415.0
2022-01-07 15:15:00,52.69,52.73,52.66,52.66,13803.0,50.9042,50.9428,50.8752,50.8752,13803.0
2022-01-07 15:20:00,52.66,52.67,52.59,52.59,19241.0,50.8752,50.8848,50.8076,50.8076,19241.0
2022-01-07 15:25:00,52.59,52.6,52.51,52.55,23440.0,50.8076,50.8172,50.7303,50.7689,23440.0
2022-01-07 15:30:00,52.54,52.57,52.43,52.52,32073.0,50.7593,50.7882,50.653,50.7399,32073.0
2022-01-07 15:35:00,52.51,52.57,52.48,52.57,30814.0,50.7303,50.7882,50.7013,50.7882,30814.0
2022-01-07 15:40:00,52.57,52.59,52.45,52.45,34630.0,50.7882,50.8076,50.6723,50.6723,34630.0
2022-01-07 15:45:00,52.45,52.53,52.35,52.51,60888.0,50.6723,50.7496,50.5757,50.7303,60888.0
2022-01-07 15:50:00,52.51,52.6,52.34,52.34,72365.0,50.7303,50.8172,50.566,50.566,72365.0
2022-01-07 15:55:00,52.34,52.43,52.26,52.29,138448.0,50.566,50.653,50.4887,50.5177,138448.0
2022-01-10 09:30:00,51.6,51.87,51.05,51.34,68505.0,49.8511,50.112,49.3198,49.5999,68505.0
2022-01-10 09:35:00,51.25,51.37,50.98,51.1,25422.0,49.513,49.6289,49.2521,49.3681,25422.0
2022-01-10 09:40:00,51.11,51.41,50.99,51.35,16617.0,49.3777,49.6676,49.2618,49.6096,16617.0
2022-01-10 09:45:00,51.35,51.43,51.19,51.2,14309.0,49.6096,49.6869,49.455,49.4647,14309.0
2022-01-10 09:50:00,51.25,51.42,51.22,51.33,23715.0,49.513,49.6772,49.484,49.5903,23715.0
2022-01-10 09:55:00,51.35,51.72,51.35,51.7,28466.0,49.6096,49.967,49.6096,49.9477,28466.0
2022-01-10 10:00:00,51.75,51.87,51.7,51.77,45856.0,49.996,50.112,49.9477,50.0154,45856.0
2022-01-10 10:05:00,51.77,52.06,51.76,52.04,31642.0,50.0154,50.2955,50.0057,50.2762,31642.0
2022-01-10 10:10:00,52.0,52.0,51.56,51.67,12314.0,50.2376,50.2376,49.8125,49.9187,12314.0
2022-01-10 10:15:00,51.67,51.68,51.56,51.58,11494.0,49.9187,49.9284,49.8125,49.8318,11494.0
2022-01-10 10:20:00,51.58,51.76,51.58,51.7,22658.0,49.8318,50.0057,49.8318,49.9477,22658.0
2022-01-10 10:25:00,51.71,51.78,51.66,51.78,23836.0,49.9574,50.025,49.9091,50.025,23836.0
2022-01-10 10:30:00,51.77,51.85,51.75,51.77,40630.0,50.0154,50.0926,49.996,50.0154,40630.0
2022-01-10 10:35:00,51.78,51.78,51.47,51.53,26443.0,50.025,50.025,49.7255,49.7835,26443.0
2022-01-10 10:40:00,51.52,51.69,51.48,51.57,8759.0,49.7738,49.9381,49.7352,49.8221,8759.0
2022-01-10 10:45:00,51.57,51.58,51.39,51.39,9480.0,49.8221,49.8318,49.6482,49.6482,9480.0
2022-01-10 10:50:00,51.4,51.58,51.4,51.55,18077.0,49.6579,49.8318,49.6579,49.8028,18077.0
2022-01-10 10:55:00,51.57,51.58,51.45,51.52,10364.0,49.8221,49.8318,49.7062,49.7738,10364.0
2022-01-10 11:00:00,51.49,51.6,51.42,51.56,10491.0,49.7448,49.8511,49.6772,49.8125,10491.0
2022-01-10 11:05:00,51.54,51.69,51.53,51.69,5009.0,49.7931,49.9381,49.7835,49.9381,5009.0
2022-01-10 11:10:00,51.7,51.82,51.68,51.74,18214.0,49.9477,50.0637,49.9284,49.9864,18214.0
2022-01-10 11:15:00,51.74,51.79,51.66,51.76,25548.0,49.9864,50.0347,49.9091,50.0057,25548.0
2022-01-10 11:20:00,51.76,51.89,51.75,51.88,17748.0,50.0057,50.1313,49.996,50.1216,17748.0
2022-01-10 11:25:00,51.9,52.01,51.85,52.01,39500.0,50.1409,50.2472,50.0926,50.2472,39500.0
2022-01-10 11:30:00,51.99,52.01,51.88,51.89,17571.0,50.2279,50.2472,50.1216,50.1313,17571.0
2022-01-10 11:35:00,51.89,51.91,51.8,51.8,10101.0,50.1313,50.1506,50.0443,50.0443,10101.0
2022-01-10 11:40:00,51.82,51.83,51.72,51.8,17720.0,50.0637,50.0733,49.967,50.0443,17720.0
2022-01-10 11:45:00,51.8,51.84,51.71,51.75,16248.0,50.0443,50.083,49.9574,49.996,16248.0
2022-01-10 11:50:00,51.75,51.75,51.67,51.67,15251.0,49.996,49.996,49.9187,49.9187,15251.0
2022-01-10 11:55:00,51.68,51.82,51.65,51.81,17603.0,49.9284,50.0637,49.8994,50.054,17603.0
2022-01-10 12:00:00,51.8,51.82,51.73,51.76,23677.0,50.0443,50.0637,49.9767,50.0057,23677.0
2022-01-10 12:05:00,51.76,51.83,51.65,51.68,24448.0,50.0057,50.0733,49.8994,49.9284,24448.0
2022-01-10 12:10:00,51.68,51.79,51.68,51.79,11973.0,49.9284,50.0347,49.9284,50.0347,11973.0
2022-01-10 12:15:00,51.77,51.78,51.64,51.65,15602.0,50.0154,50.025,49.8898,49.8994,15602.0
2022-01-10 12:20:00,51.65,51.65,51.54,51.65,31292.0,49.8994,49.8994,49.7931,49.8994,31292.0
2022-01-10 12:25:00,51.67,51.72,51.58,51.59,17804.0,49.9187,49.967,49.8318,49.8415,17804.0
2022-01-10 12:30:00,51.58,51.65,51.54,51.56,31441.0,49.8318,49.8994,49.7931,49.8125,31441.0
2022-01-10 12:35:00,51.57,51.6,51.52,51.57,13533.0,49.8221,49.8511,49.7738,49.8221,13533.0
2022-01-10 12:40:00,51.57,51.68,51.51,51.64,14197.0,49.8221,49.9284,49.7642,49.8898,14197.0
2022-01-10 12:45:00,51.65,51.73,51.65,51.66,4781.0,49.8994,49.9767,49.8994,49.9091,4781.0
2022-01-10 12:50:00,51.7,51.86,51.68,51.83,6814.0,49.9477,50.1023,49.9284,50.0733,6814.0
2022-01-10 12:55:00,51.82,51.91,51.79,51.8,5686.0,50.0637,50.1506,50.0347,50.0443,5686.0
2022-01-10 13:00:00,51.82,51.87,51.78,51.84,10689.0,50.0637,50.112,50.025,50.083,10689.0
2022-01-10 13:05:00,51.86,51.98,51.85,51.91,10875.0,50.1023,50.2182,50.0926,50.1506,10875.0
2022-01-10 13:10:00,51.93,51.94,51.88,51.92,16215.0,50.1699,50.1796,50.1216,50.1603,16215.0
2022-01-10 13:15:00,51.92,51.92,51.85,51.88,11329.0,50.1603,50.1603,50.0926,50.1216,11329.0
2022-01-10 13:20:00,51.87,51.98,51.83,51.93,13556.0,50.112,50.2182,50.0733,50.1699,13556.0
2022-01-10 13:25:00,51.91,51.94,51.86,51.93,11563.0,50.1506,50.1796,50.1023,50.1699,11563.0
2022-01-10 13:30:00,51.9,51.99,51.87,51.87,8514.0,50.1409,50.2279,50.112,50.112,8514.0
2022-01-10 13:35:00,51.9,51.94,51.76,51.76,11280.0,50.1409,50.1796,50.0057,50.0057,11280.0
2022-01-10 13:40:00,51.78,51.94,51.78,51.93,7682.0,50.025,50.1796,50.025,50.1699,7682.0
2022-01-10 13:45:00,51.94,52.21,51.93,52.21,32750.0,50.1796,50.4404,50.1699,50.4404,32750.0
2022-01-10 13:50:00,52.22,52.44,52.2,52.43,22756.0,50.4501,50.6626,50.4308,50.653,22756.0
2022-01-10 13:55:00,52.42,52.48,52.37,52.48,20917.0,50.6433,50.7013,50.595,50.7013,20917.0
2022-01-10 14:00:00,52.48,52.67,52.46,52.6,26609.0,50.7013,50.8848,50.682,50.8172,26609.0
2022-01-10 14:05:00,52.6,52.63,52.53,52.58,14352.0,50.8172,50.8462,50.7496,50.7979,14352.0
2022-01-10 14:10:00,52.58,52.58,52.47,52.53,14900.0,50.7979,50.7979,50.6916,50.7496,14900.0
2022-01-10 14:15:00,52.5,52.59,52.47,52.59,15911.0,50.7206,50.8076,50.6916,50.8076,15911.0
2022-01-10 14:20:00,52.6,52.6,52.47,52.5,19481.0,50.8172,50.8172,50.6916,50.7206,19481.0
2022-01-10 14:25:00,52.5,52.61,52.49,52.61,17189.0,50.7206,50.8269,50.7109,50.8269,17189.0
2022-01-10 14:30:00,52.58,52.64,52.56,52.64,10813.0,50.7979,50.8559,50.7786,50.8559,10813.0
2022-01-10 14:35:00,52.64,52.67,52.59,52.62,10612.0,50.8559,50.8848,50.8076,50.8365,10612.0
2022-01-10 14:40:00,52.63,52.66,52.54,52.58,16456.0,50.8462,50.8752,50.7593,50.7979,16456.0
2022-01-10 14:45:00,52.59,52.66,52.57,52.66,5440.0,50.8076,50.8752,50.7882,50.8752,5440.0
2022-01-10 14:50:00,52.64,52.67,52.45,52.49,15068.0,50.8559,50.8848,50.6723,50.7109,15068.0
2022-01-10 14:55:00,52.53,52.66,52.53,52.66,5751.0,50.7496,50.8752,50.7496,50.8752,5751.0
2022-01-10 15:00:00,52.68,52.74,52.66,52.69,9351.0,50.8945,50.9525,50.8752,50.9042,9351.0
2022-01-10 15:05:00,52.68,52.71,52.51,52.58,9094.0,50.8945,50.9235,50.7303,50.7979,9094.0
2022-01-10 15:10:00,52.59,52.67,52.57,52.58,7424.0,50.8076,50.8848,50.7882,50.7979,7424.0
2022-01-10 15:15:00,52.58,52.65,52.52,52.57,13642.0,50.7979,50.8655,50.7399,50.7882,13642.0
2022-01-10 15:20:00,52.56,52.63,52.5,52.56,11039.0,50.7786,50.8462,50.7206,50.7786,11039.0
2022-01-10 15:25:00,52.56,52.64,52.53,52.6,14120.0,50.7786,50.8559,50.7496,50.8172,14120.0
2022-01-10 15:30:00,52.61,52.76,52.6,52.68,18347.0,50.8269,50.9718,50.8172,50.8945,18347.0
2022-01-10 15:35:00,52.69,52.74,52.63,52.69,18386.0,50.9042,50.9525,50.8462,50.9042,18386.0
2022-01-10 15:40:00,52.68,52.76,52.63,52.64,30897.0,50.8945,50.9718,50.8462,50.8559,30897.0
2022-01-10 15:45:00,52.64,52.79,52.63,52.77,42722.0,50.8559,51.0008,50.8462,50.9815,42722.0
2022-01-10 15:50:00,52.78,52.94,52.76,52.94,46234.0,50.9911,51.1457,50.9718,51.1457,46234.0
2022-01-10 15:55:00,52.92,53.05,52.92,52.99,99713.0,51.1264,51.252,51.1264,51.194,99713.0
2022-01-11 09:30:00,53.11,53.41,52.94,53.0,24423.0,51.3099,51.5998,51.1457,51.2037,24423.0
2022-01-11 09:35:00,52.96,53.28,52.95,53.17,16542.0,51.165,51.4742,51.1554,51.3679,16542.0
2022-01-11 09:40:00,53.1,53.22,52.83,53.14,30019.0,51.3003,51.4162,51.0394,51.3389,30019.0
2022-01-11 09:45:00,53.14,53.14,52.83,53.0,9693.0,51.3389,51.3389,51.0394,51.2037,9693.0
2022-01-11 09:50:00,52.96,53.21,52.95,53.02,15278.0,51.165,51.4065,51.1554,51.223,15278.0
2022-01-11 09:55:00,52.98,53.18,52.93,53.13,16949.0,51.1843,51.3776,51.136,51.3293,16949.0
2022-01-11 10:00:00,53.1,53.43,53.03,53.36,17024.0,51.3003,51.6191,51.2326,51.5515,17024.0
2022-01-11 10:05:00,53.35,53.55,53.35,53.49,24723.0,51.5418,51.735,51.5418,51.6771,24723.0
2022-01-11 10:10:00,53.52,53.79,53.49,53.78,9791.0,51.706,51.9669,51.6771,51.9572,9791.0
2022-01-11 10:15:00,53.8,53.85,53.7,53.74,28230.0,51.9765,52.0249,51.8799,51.9186,28230.0
2022-01-11 10:20:00,53.75,53.92,53.72,53.79,49735.0,51.9282,52.0925,51.8993,51.9669,49735.0
2022-01-11 10:25:00,53.81,54.0,53.75,53.92,13621.0,51.9862,52.1698,51.9282,52.0925,13621.0
2022-01-11 10:30:00,53.93,54.01,53.75,53.81,14319.0,52.1021,52.1794,51.9282,51.9862,14319.0
2022-01-11 10:35:00,53.83,53.86,53.71,53.81,7726.0,52.0055,52.0345,51.8896,51.9862,7726.0
2022-01-11 10:40:00,53.8,53.8,53.56,53.59,11326.0,51.9765,51.9765,51.7447,51.7737,11326.0
2022-01-11 10:45:00,53.58,53.77,53.58,53.69,8738.0,51.764,51.9476,51.764,51.8703,8738.0
2022-01-11 10:50:00,53.69,53.77,53.67,53.69,9526.0,51.8703,51.9476,51.851,51.8703,9526.0
2022-01-11 10:55:00,53.68,53.81,53.66,53.78,7284.0,51.8606,51.9862,51.8413,51.9572,7284.0
2022-01-11 11:00:00,53.8,53.95,53.77,53.88,16761.0,51.9765,52.1215,51.9476,52.0538,16761.0
2022-01-11 11:05:00,53.9,53.98,53.86,53.92,17930.0,52.0732,52.1504,52.0345,52.0925,17930.0
2022-01-11 11:10:00,53.9,54.07,53.9,54.04,10804.0,52.0732,52.2374,52.0732,52.2084,10804.0
2022-01-11 11:15:00,54.06,54.2,54.05,54.2,12956.0,52.2277,52.363,52.2181,52.363,12956.0
2022-01-11 11:20:00,54.2,54.22,54.07,54.16,11460.0,52.363,52.3823,52.2374,52.3243,11460.0
2022-01-11 11:25:00,54.17,54.18,54.08,54.1,14445.0,52.334,52.3437,52.2471,52.2664,14445.0
2022-01-11 11:30:00,54.1,54.27,54.07,54.24,9833.0,52.2664,52.4306,52.2374,52.4016,9833.0
2022-01-11 11:35:00,54.26,54.35,54.21,54.31,9006.0,52.421,52.5079,52.3727,52.4693,9006.0
2022-01-11 11:40:00,54.34,54.54,54.33,54.5,19157.0,52.4982,52.6915,52.4886,52.6528,19157.0
2022-01-11 11:45:00,54.5,54.55,54.41,54.46,6906.0,52.6528,52.7011,52.5659,52.6142,6906.0
2022-01-11 11:50:00,54.47,54.53,54.43,54.44,13751.0,52.6238,52.6818,52.5852,52.5949,13751.0
2022-01-11 11:55:00,54.41,54.44,54.38,54.39,14900.0,52.5659,52.5949,52.5369,52.5466,14900.0
2022-01-11 12:00:00,54.36,54.46,54.3,54.34,11087.0,52.5176,52.6142,52.4596,52.4982,11087.0
2022-01-11 12:05:00,54.36,54.38,54.31,54.36,8249.0,52.5176,52.5369,52.4693,52.5176,8249.0
2022-01-11 12:10:00,54.37,54.46,54.37,54.45,19536.0,52.5272,52.6142,52.5272,52.6045,19536.0
2022-01-11 12:15:00,54.46,54.59,54.45,54.59,21604.0,52.6142,52.7398,52.6045,52.7398,21604.0
2022-01-11 12:20:00,54.6,54.6,54.51,54.56,9865.0,52.7494,52.7494,52.6625,52.7108,9865.0
2022-01-11 12:25:00,54.57,54.58,54.4,54.41,11666.0,52.7204,52.7301,52.5562,52.5659,11666.0
2022-01-11 12:30:00,54.41,54.6,54.38,54.57,14886.0,52.5659,52.7494,52.5369,52.7204,14886.0
2022-01-11 12:35:00,54.56,54.7,54.55,54.61,9564.0,52.7108,52.846,52.7011,52.7591,9564.0
2022-01-11 12:40:00,54.63,54.63,54.54,54.57,22609.0,52.7784,52.7784,52.6915,52.7204,22609.0
2022-01-11 12:45:00,54.6,54.68,54.59,54.64,17572.0,52.7494,52.8267,52.7398,52.7881,17572.0
2022-01-11 12:50:00,54.66,54.73,54.62,54.71,13905.0,52.8074,52.875,52.7688,52.8557,13905.0
2022-01-11 12:55:00,54.7,54.71,54.61,54.64,9735.0,52.846,52.8557,52.7591,52.7881,9735.0
2022-01-11 13:00:00,54.63,54.64,54.47,54.58,12278.0,52.7784,52.7881,52.6238,52.7301,12278.0
2022-01-11 13:05:00,54.6,54.6,54.5,54.54,6674.0,52.7494,52.7494,52.6528,52.6915,6674.0
2022-01-11 13:10:00,54.53,54.66,54.53,54.57,8350.0,52.6818,52.8074,52.6818,52.7204,8350.0
2022-01-11 13:15:00,54.61,54.69,54.61,54.66,5846.0,52.7591,52.8364,52.7591,52.8074,5846.0
2022-01-11 13:20:00,54.68,54.83,54.68,54.78,14140.0,52.8267,52.9716,52.8267,52.9233,14140.0
2022-01-11 13:25:00,54.78,54.78,54.71,54.75,12387.0,52.9233,52.9233,52.8557,52.8943,12387.0
2022-01-11 13:30:00,54.76,54.76,54.69,54.72,5715.0,52.904,52.904,52.8364,52.8654,5715.0
2022-01-11 13:35:00,54.72,54.78,54.72,54.75,5161.0,52.8654,52.9233,52.8654,52.8943,5161.0
2022-01-11 13:40:00,54.74,54.76,54.72,54.72,5937.0,52.8847,52.904,52.8654,52.8654,5937.0
2022-01-11 13:45:00,54.72,54.75,54.67,54.73,6888.0,52.8654,52.8943,52.8171,52.875,6888.0
2022-01-11 13:50:00,54.74,54.77,54.71,54.75,9056.0,52.8847,52.9137,52.8557,52.8943,9056.0
2022-01-11 13:55:00,54.76,54.79,54.67,54.69,12930.0,52.904,52.933,52.8171,52.8364,12930.0
2022-01-11 14:00:00,54.67,54.69,54.64,54.68,8977.0,52.8171,52.8364,52.7881,52.8267,8977.0
2022-01-11 14:05:00,54.69,54.71,54.63,54.66,11085.0,52.8364,52.8557,52.7784,52.8074,11085.0
2022-01-11 14:10:00,54.65,54.65,54.58,54.62,12350.0,52.7977,52.7977,52.7301,52.7688,12350.0
2022-01-11 14:15:00,54.63,54.7,54.58,54.68,20489.0,52.7784,52.846,52.7301,52.8267,20489.0
2022-01-11 14:20:00,54.67,54.67,54.57,54.63,6408.0,52.8171,52.8171,52.7204,52.7784,6408.0
2022-01-11 14:25:00,54.64,54.69,54.62,54.63,9076.0,52.7881,52.8364,52.7688,52.7784,9076.0
2022-01-11 14:30:00,54.62,54.66,54.58,54.66,7151.0,52.7688,52.8074,52.7301,52.8074,7151.0
2022-01-11 14:35:00,54.65,54.75,54.64,54.75,9828.0,52.7977,52.8943,52.7881,52.8943,9828.0
2022-01-11 14:40:00,54.74,54.76,54.67,54.7,8355.0,52.8847,52.904,52.8171,52.846,8355.0
2022-01-11 14:45:00,54.71,54.78,54.69,54.76,8804.0,52.8557,52.9233,52.8364,52.904,8804.0
2022-01-11 14:50:00,54.76,54.81,54.74,54.81,12590.0,52.904,52.9523,52.8847,52.9523,12590.0
2022-01-11 14:55:00,54.82,54.88,54.79,54.82,22869.0,52.962,53.0199,52.933,52.962,22869.0
2022-01-11 15:00:00,54.85,54.89,54.83,54.86,11102.0,52.991,53.0296,52.9716,53.0006,11102.0
2022-01-11 15:05:00,54.86,54.94,54.85,54.91,12222.0,53.0006,53.0779,52.991,53.0489,12222.0
2022-01-11 15:10:00,54.91,54.94,54.86,54.93,14478.0,53.0489,53.0779,53.0006,53.0682,14478.0
2022-01-11 15:15:00,54.94,54.97,54.87,54.91,15404.0,53.0779,53.1069,53.0103,53.0489,15404.0
2022-01-11 15:20:00,54.9,54.93,54.86,54.93,18776.0,53.0393,53.0682,53.0006,53.0682,18776.0
2022-01-11 15:25:00,54.92,54.96,54.85,54.86,20701.0,53.0586,53.0972,52.991,53.0006,20701.0
2022-01-11 15:30:00,54.88,54.91,54.78,54.78,20504.0,53.0199,53.0489,52.9233,52.9233,20504.0
2022-01-11 15:35:00,54.77,54.79,54.7,54.76,28519.0,52.9137,52.933,52.846,52.904,28519.0
2022-01-11 15:40:00,54.77,54.81,54.7,54.8,31028.0,52.9137,52.9523,52.846,52.9427,31028.0
2022-01-11 15:45:00,54.79,54.85,54.77,54.83,27119.0,52.933,52.991,52.9137,52.9716,27119.0
2022-01-11 15:50:00,54.82,54.83,54.68,54.81,63374.0,52.962,52.9716,52.8267,52.9523,63374.0
2022-01-11 15:55:00,54.8,54.93,54.8,54.91,153639.0,52.9427,53.0682,52.9427,53.0489,153639.0
2022-01-12 09:30:00,54.6,55.25,54.53,55.24,39803.0,52.7494,53.3774,52.6818,53.3677,39803.0
2022-01-12 09:35:00,55.18,55.47,55.1,55.43,18134.0,53.3098,53.5899,53.2325,53.5513,18134.0
2022-01-12 09:40:00,55.37,55.38,55.15,55.31,9488.0,53.4933,53.503,53.2808,53.4354,9488.0
2022-01-12 09:45:00,55.29,55.43,55.22,55.29,17896.0,53.416,53.5513,53.3484,53.416,17896.0
2022-01-12 09:50:00,55.26,55.45,55.17,55.45,6540.0,53.3871,53.5706,53.3001,53.5706,6540.0
2022-01-12 09:55:00,55.39,55.42,55.28,55.33,7772.0,53.5127,53.5416,53.4064,53.4547,7772.0
2022-01-12 10:00:00,55.36,55.37,55.02,55.05,13295.0,53.4837,53.4933,53.1552,53.1842,13295.0
2022-01-12 10:05:00,55.07,55.25,55.0,55.23,7489.0,53.2035,53.3774,53.1359,53.3581,7489.0
2022-01-12 10:10:00,55.25,55.39,55.18,55.31,8747.0,53.3774,53.5127,53.3098,53.4354,8747.0
2022-01-12 10:15:00,55.32,55.34,55.22,55.24,3328.0,53.445,53.4644,53.3484,53.3677,3328.0
2022-01-12 10:20:00,55.24,55.32,55.01,55.02,5202.0,53.3677,53.445,53.1455,53.1552,5202.0
2022-01-12 10:25:00,55.02,55.04,54.91,55.04,5964.0,53.1552,53.1745,53.0489,53.1745,5964.0
2022-01-12 10:30:00,55.05,55.05,54.9,54.96,5747.0,53.1842,53.1842,53.0393,53.0972,5747.0
2022-01-12 10:35:00,54.97,55.06,54.89,54.89,4757.0,53.1069,53.1938,53.0296,53.0296,4757.0
2022-01-12 10:40:00,54.86,54.94,54.74,54.85,9905.0,53.0006,53.0779,52.8847,52.991,9905.0
2022-01-12 10:45:00,54.85,54.97,54.81,54.91,6839.0,52.991,53.1069,52.9523,53.0489,6839.0
2022-01-12 10:50:00,54.91,54.91,54.7,54.78,13169.0,53.0489,53.0489,52.846,52.9233,13169.0
2022-01-12 10:55:00,54.75,54.78,54.68,54.74,7751.0,52.8943,52.9233,52.8267,52.8847,7751.0
2022-01-12 11:00:00,54.73,54.79,54.63,54.65,17680.0,52.875,52.933,52.7784,52.7977,17680.0
2022-01-12 11:05:00,54.61,54.61,54.41,54.5,17098.0,52.7591,52.7591,52.5659,52.6528,17098.0
2022-01-12 11:10:00,54.6,54.66,54.58,54.59,5000.0,52.7494,52.8074,52.7301,52.7398,5000.0
2022-01-12 11:15:00,54.58,54.66,54.52,54.56,5236.0,52.7301,52.8074,52.6721,52.7108,5236.0
2022-01-12 11:20:00,54.55,54.63,54.44,54.63,8812.0,52.7011,52.7784,52.5949,52.7784,8812.0
2022-01-12 11:25:00,54.65,54.82,54.64,54.77,7433.0,52.7977,52.962,52.7881,52.9137,7433.0
2022-01-12 11:30:00,54.77,54.88,54.76,54.87,3428.0,52.9137,53.0199,52.904,53.0103,3428.0
2022-01-12 11:35:00,54.86,54.86,54.78,54.8,5000.0,53.0006,53.0006,52.9233,52.9427,5000.0
2022-01-12 11:40:00,54.8,54.88,54.76,54.79,6606.0,52.9427,53.0199,52.904,52.933,6606.0
2022-01-12 11:45:00,54.79,54.88,54.77,54.77,5846.0,52.933,53.0199,52.9137,52.9137,5846.0
2022-01-12 11:50:00,54.78,54.89,54.76,54.85,21321.0,52.9233,53.0296,52.904,52.991,21321.0
2022-01-12 11:55:00,54.84,54.86,54.65,54.77,15640.0,52.9813,53.0006,52.7977,52.9137,15640.0
2022-01-12 12:00:00,54.76,54.78,54.72,54.73,4106.0,52.904,52.9233,52.8654,52.875,4106.0
2022-01-12 12:05:00,54.7,54.7,54.62,54.64,8197.0,52.846,52.846,52.7688,52.7881,8197.0
2022-01-12 12:10:00,54.64,54.64,54.57,54.64,5507.0,52.7881,52.7881,52.7204,52.7881,5507.0
2022-01-12 12:15:00,54.64,54.67,54.6,54.66,5536.0,52.7881,52.8171,52.7494,52.8074,5536.0
2022-01-12 12:20:00,54.65,54.65,54.56,54.58,4062.0,52.7977,52.7977,52.7108,52.7301,4062.0
2022-01-12 12:25:00,54.59,54.65,54.54,54.62,15994.0,52.7398,52.7977,52.6915,52.7688,15994.0
2022-01-12 12:30:00,54.63,54.69,54.61,54.61,6238.0,52.7784,52.8364,52.7591,52.7591,6238.0
2022-01-12 12:35:00,54.62,54.68,54.61,54.65,6806.0,52.7688,52.8267,52.7591,52.7977,6806.0
2022-01-12 12:40:00,54.66,54.78,54.66,54.77,12970.0,52.8074,52.9233,52.8074,52.9137,12970.0
2022-01-12 12:45:00,54.76,54.86,54.76,54.85,15275.0,52.904,53.0006,52.904,52.991,15275.0
2022-01-12 12:50:00,54.85,54.87,54.81,54.84,7553.0,52.991,53.0103,52.9523,52.9813,7553.0
2022-01-12 12:55:00,54.83,54.9,54.83,54.85,8301.0,52.9716,53.0393,52.9716,52.991,8301.0
2022-01-12 13:00:00,54.87,54.94,54.85,54.93,22025.0,53.0103,53.0779,52.991,53.0682,22025.0
2022-01-12 13:05:00,54.93,55.23,54.93,55.21,30169.0,53.0682,53.3581,53.0682,53.3388,30169.0
2022-01-12 13:10:00,55.21,55.29,55.15,55.19,27299.0,53.3388,53.416,53.2808,53.3194,27299.0
2022-01-12 13:15:00,55.2,55.21,55.1,55.17,18031.0,53.3291,53.3388,53.2325,53.3001,18031.0
2022-01-12 13:20:00,55.17,55.17,55.03,55.09,10652.0,53.3001,53.3001,53.1649,53.2228,10652.0
2022-01-12 13:25:00,55.09,55.09,54.94,54.94,25097.0,53.2228,53.2228,53.0779,53.0779,25097.0
2022-01-12 13:30:00,54.94,54.98,54.87,54.94,6602.0,53.0779,53.1166,53.0103,53.0779,6602.0
2022-01-12 13:35:00,54.93,54.95,54.87,54.94,5421.0,53.0682,53.0876,53.0103,53.0779,5421.0
2022-01-12 13:40:00,54.93,54.97,54.9,54.97,9708.0,53.0682,53.1069,53.0393,53.1069,9708.0
2022-01-12 13:45:00,54.96,54.99,54.92,54.97,7608.0,53.0972,53.1262,53.0586,53.1069,7608.0
2022-01-12 13:50:00,54.96,54.97,54.86,54.89,5799.0,53.0972,53.1069,53.0006,53.0296,5799.0
2022-01-12 13:55:00,54.9,54.91,54.88,54.89,7150.0,53.0393,53.0489,53.0199,53.0296,7150.0
2022-01-12 14:00:00,54.88,54.89,54.81,54.83,8624.0,53.0199,53.0296,52.9523,52.9716,8624.0
2022-01-12 14:05:00,54.83,54.83,54.77,54.8,10692.0,52.9716,52.9716,52.9137,52.9427,10692.0
2022-01-12 14:10:00,54.78,54.8,54.75,54.77,10384.0,52.9233,52.9427,52.8943,52.9137,10384.0
2022-01-12 14:15:00,54.77,54.89,54.74,54.86,6265.0,52.9137,53.0296,52.8847,53.0006,6265.0
2022-01-12 14:20:00,54.86,54.91,54.85,54.9,3470.0,53.0006,53.0489,52.991,53.0393,3470.0
2022-01-12 14:25:00,54.89,54.9,54.87,54.9,5747.0,53.0296,53.0393,53.0103,53.0393,5747.0
2022-01-12 14:30:00,54.89,54.98,54.87,54.96,24057.0,53.0296,53.1166,53.0103,53.0972,24057.0
2022-01-12 14:35:00,54.97,54.97,54.92,54.93,7003.0,53.1069,53.1069,53.0586,53.0682,7003.0
2022-01-12 14:40:00,54.93,54.93,54.81,54.82,7058.0,53.0682,53.0682,52.9523,52.962,7058.0
2022-01-12 14:45:00,54.82,54.86,54.81,54.84,6430.0,52.962,53.0006,52.9523,52.9813,6430.0
2022-01-12 14:50:00,54.86,54.9,54.84,54.86,6217.0,53.0006,53.0393,52.9813,53.0006,6217.0
2022-01-12 14:55:00,54.87,54.94,54.86,54.92,15244.0,53.0103,53.0779,53.0006,53.0586,15244.0
2022-01-12 15:00:00,54.93,54.95,54.81,54.84,9114.0,53.0682,53.0876,52.9523,52.9813,9114.0
2022-01-12 15:05:00,54.83,54.83,54.79,54.82,7213.0,52.9716,52.9716,52.933,52.962,7213.0
2022-01-12 15:10:00,54.84,54.9,54.84,54.89,9950.0,52.9813,53.0393,52.9813,53.0296,9950.0
2022-01-12 15:15:00,54.9,54.95,54.9,54.94,6195.0,53.0393,53.0876,53.0393,53.0779,6195.0
2022-01-12 15:20:00,54.95,54.97,54.9,54.92,7983.0,53.0876,53.1069,53.0393,53.0586,7983.0
2022-01-12 15:25:00,54.9,54.93,54.87,54.93,11559.0,53.0393,53.0682,53.0103,53.0682,11559.0
2022-01-12 15:30:00,54.92,55.01,54.92,54.97,18597.0,53.0586,53.1455,53.0586,53.1069,18597.0
2022-01-12 15:35:00,54.97,54.99,54.88,54.96,13617.0,53.1069,53.1262,53.0199,53.0972,13617.0
2022-01-12 15:40:00,54.96,55.11,54.95,55.08,24004.0,53.0972,53.2421,53.0876,53.2132,24004.0
2022-01-12 15:45:00,55.08,55.19,55.08,55.11,24254.0,53.2132,53.3194,53.2132,53.2421,24254.0
2022-01-12 15:50:00,55.13,55.25,55.12,55.21,42176.0,53.2615,53.3774,53.2518,53.3388,42176.0
2022-01-12 15:55:00,55.21,55.23,54.97,55.02,103517.0,53.3388,53.3581,53.1069,53.1552,103517.0
2022-01-13 09:30:00,57.85,57.94,57.27,57.31,215075.0,55.8893,55.9762,55.3289,55.3676,215075.0
2022-01-13 09:35:00,57.36,58.09,57.27,58.05,206999.0,55.4159,56.1211,55.3289,56.0825,206999.0
2022-01-13 09:40:00,58.06,58.07,57.16,57.52,88280.0,56.0922,56.1018,55.2227,55.5705,88280.0
2022-01-13 09:45:00,57.55,57.68,57.33,57.57,50335.0,55.5994,55.725,55.3869,55.6188,50335.0
2022-01-13 09:50:00,57.59,57.99,57.55,57.79,59717.0,55.6381,56.0245,55.5994,55.8313,59717.0
2022-01-13 09:55:00,57.75,57.87,57.51,57.57,35301.0,55.7927,55.9086,55.5608,55.6188,35301.0
2022-01-13 10:00:00,57.55,57.61,57.39,57.45,44940.0,55.5994,55.6574,55.4449,55.5028,44940.0
2022-01-13 10:05:00,57.48,57.48,57.24,57.39,50468.0,55.5318,55.5318,55.3,55.4449,50468.0
2022-01-13 10:10:00,57.41,57.49,57.1,57.21,57205.0,55.4642,55.5415,55.1647,55.271,57205.0
2022-01-13 10:15:00,57.22,57.26,57.11,57.2,30862.0,55.2806,55.3193,55.1744,55.2613,30862.0
2022-01-13 10:20:00,57.2,57.51,57.16,57.18,41915.0,55.2613,55.5608,55.2227,55.242,41915.0
2022-01-13 10:25:00,57.18,57.31,57.07,57.16,72231.0,55.242,55.3676,55.1357,55.2227,72231.0
2022-01-13 10:30:00,57.19,57.24,56.92,57.1,42310.0,55.2516,55.3,54.9908,55.1647,42310.0
2022-01-13 10:35:00,57.1,57.15,56.99,57.0,39510.0,55.1647,55.213,55.0584,55.0681,39510.0
2022-01-13 10:40:00,57.0,57.11,56.87,56.91,23112.0,55.0681,55.1744,54.9425,54.9811,23112.0
2022-01-13 10:45:00,56.93,57.23,56.88,57.16,22550.0,55.0005,55.2903,54.9522,55.2227,22550.0
2022-01-13 10:50:00,57.14,57.22,57.01,57.22,29169.0,55.2033,55.2806,55.0778,55.2806,29169.0
2022-01-13 10:55:00,57.22,57.38,57.22,57.25,91220.0,55.2806,55.4352,55.2806,55.3096,91220.0
2022-01-13 11:00:00,57.25,57.3,57.13,57.28,52345.0,55.3096,55.3579,55.1937,55.3386,52345.0
2022-01-13 11:05:00,57.26,57.35,57.23,57.28,46928.0,55.3193,55.4062,55.2903,55.3386,46928.0
2022-01-13 11:10:00,57.29,57.32,57.05,57.12,13533.0,55.3483,55.3772,55.1164,55.184,13533.0
2022-01-13 11:15:00,57.11,57.19,57.04,57.05,13894.0,55.1744,55.2516,55.1067,55.1164,13894.0
2022-01-13 11:20:00,57.06,57.3,56.98,57.28,40514.0,55.1261,55.3579,55.0488,55.3386,40514.0
2022-01-13 11:25:00,57.28,57.35,57.2,57.22,44010.0,55.3386,55.4062,55.2613,55.2806,44010.0
2022-01-13 11:30:00,57.22,57.32,57.19,57.3,49121.0,55.2806,55.3772,55.2516,55.3579,49121.0
2022-01-13 11:35:00,57.27,57.35,57.26,57.3,13102.0,55.3289,55.4062,55.3193,55.3579,13102.0
2022-01-13 11:40:00,57.3,57.45,57.27,57.41,29420.0,55.3579,55.5028,55.3289,55.4642,29420.0
2022-01-13 11:45:00,57.41,57.59,57.38,57.39,39574.0,55.4642,55.6381,55.4352,55.4449,39574.0
2022-01-13 11:50:00,57.38,57.38,57.11,57.24,46664.0,55.4352,55.4352,55.1744,55.3,46664.0
2022-01-13 11:55:00,57.25,57.25,57.05,57.07,10563.0,55.3096,55.3096,55.1164,55.1357,10563.0
2022-01-13 12:00:00,57.04,57.05,56.67,56.71,32921.0,55.1067,55.1164,54.7493,54.7879,32921.0
2022-01-13 12:05:00,56.71,56.71,56.4,56.43,21915.0,54.7879,54.7879,54.4884,54.5174,21915.0
2022-01-13 12:10:00,56.43,56.53,56.41,56.49,32902.0,54.5174,54.614,54.4981,54.5754,32902.0
2022-01-13 12:15:00,56.49,56.5,56.33,56.49,42371.0,54.5754,54.585,54.4208,54.5754,42371.0
2022-01-13 12:20:00,56.52,56.73,56.5,56.64,91615.0,54.6044,54.8072,54.585,54.7203,91615.0
2022-01-13 12:25:00,56.64,56.78,56.63,56.75,52305.0,54.7203,54.8555,54.7106,54.8266,52305.0
2022-01-13 12:30:00,56.76,56.76,56.47,56.71,25387.0,54.8362,54.8362,54.5561,54.7879,25387.0
2022-01-13 12:35:00,56.72,56.77,56.63,56.7,6319.0,54.7976,54.8459,54.7106,54.7783,6319.0
2022-01-13 12:40:00,56.66,56.66,56.48,56.48,10468.0,54.7396,54.7396,54.5657,54.5657,10468.0
2022-01-13 12:45:00,56.5,56.53,56.38,56.42,27718.0,54.585,54.614,54.4691,54.5077,27718.0
2022-01-13 12:50:00,56.4,56.47,56.36,56.44,13049.0,54.4884,54.5561,54.4498,54.5271,13049.0
2022-01-13 12:55:00,56.44,56.75,56.44,56.7,41300.0,54.5271,54.8266,54.5271,54.7783,41300.0
2022-01-13 13:00:00,56.71,56.82,56.63,56.81,26818.0,54.7879,54.8942,54.7106,54.8845,26818.0
2022-01-13 13:05:00,56.8,56.9,56.78,56.84,10798.0,54.8749,54.9715,54.8555,54.9135,10798.0
2022-01-13 13:10:00,56.85,56.86,56.72,56.76,14646.0,54.9232,54.9328,54.7976,54.8362,14646.0
2022-01-13 13:15:00,56.78,56.86,56.7,56.84,10175.0,54.8555,54.9328,54.7783,54.9135,10175.0
2022-01-13 13:20:00,56.84,56.91,56.82,56.91,11897.0,54.9135,54.9811,54.8942,54.9811,11897.0
2022-01-13 13:25:00,56.91,56.96,56.8,56.91,17082.0,54.9811,55.0294,54.8749,54.9811,17082.0
2022-01-13 13:30:00,56.89,57.02,56.87,57.02,11619.0,54.9618,55.0874,54.9425,55.0874,11619.0
2022-01-13 13:35:00,57.01,57.01,56.85,56.86,10222.0,55.0778,55.0778,54.9232,54.9328,10222.0
2022-01-13 13:40:00,56.86,56.96,56.82,56.96,6710.0,54.9328,55.0294,54.8942,55.0294,6710.0
2022-01-13 13:45:00,56.98,57.22,56.97,57.2,17545.0,55.0488,55.2806,55.0391,55.2613,17545.0
2022-01-13 13:50:00,57.22,57.31,57.19,57.24,13968.0,55.2806,55.3676,55.2516,55.3,13968.0
2022-01-13 13:55:00,57.21,57.29,57.1,57.16,29424.0,55.271,55.3483,55.1647,55.2227,29424.0
2022-01-13 14:00:00,57.16,57.24,57.09,57.15,9556.0,55.2227,55.3,55.155,55.213,9556.0
2022-01-13 14:05:00,57.13,57.2,57.07,57.19,9217.0,55.1937,55.2613,55.1357,55.2516,9217.0
2022-01-13 14:10:00,57.17,57.2,57.09,57.1,18409.0,55.2323,55.2613,55.155,55.1647,18409.0
2022-01-13 14:15:00,57.1,57.13,57.02,57.07,14842.0,55.1647,55.1937,55.0874,55.1357,14842.0
2022-01-13 14:20:00,57.04,57.07,56.96,56.97,8537.0,55.1067,55.1357,55.0294,55.0391,8537.0
2022-01-13 14:25:00,56.98,56.99,56.9,56.91,10481.0,55.0488,55.0584,54.9715,54.9811,10481.0
2022-01-13 14:30:00,56.85,56.94,56.79,56.86,34741.0,54.9232,55.0101,54.8652,54.9328,34741.0
2022-01-13 14:35:00,56.88,56.91,56.8,56.83,8132.0,54.9522,54.9811,54.8749,54.9039,8132.0
2022-01-13 14:40:00,56.84,56.88,56.8,56.88,8938.0,54.9135,54.9522,54.8749,54.9522,8938.0
2022-01-13 14:45:00,56.86,56.93,56.86,56.87,12181.0,54.9328,55.0005,54.9328,54.9425,12181.0
2022-01-13 14:50:00,56.88,56.99,56.86,56.99,11943.0,54.9522,55.0584,54.9328,55.0584,11943.0
2022-01-13 14:55:00,56.99,57.1,56.99,57.1,17821.0,55.0584,55.1647,55.0584,55.1647,17821.0
2022-01-13 15:00:00,57.11,57.11,56.92,57.05,15691.0,55.1744,55.1744,54.9908,55.1164,15691.0
2022-01-13 15:05:00,57.06,57.13,56.99,56.99,17313.0,55.1261,55.1937,55.0584,55.0584,17313.0
2022-01-13 15:10:00,56.98,56.99,56.76,56.87,17181.0,55.0488,55.0584,54.8362,54.9425,17181.0
2022-01-13 15:15:00,56.85,56.99,56.82,56.96,18096.0,54.9232,55.0584,54.8942,55.0294,18096.0
2022-01-13 15:20:00,56.96,56.97,56.79,56.87,19540.0,55.0294,55.0391,54.8652,54.9425,19540.0
2022-01-13 15:25:00,56.86,56.89,56.78,56.85,18844.0,54.9328,54.9618,54.8555,54.9232,18844.0
2022-01-13 15:30:00,56.88,56.91,56.78,56.91,38266.0,54.9522,54.9811,54.8555,54.9811,38266.0
2022-01-13 15:35:00,56.9,56.9,56.62,56.68,29338.0,54.9715,54.9715,54.701,54.7589,29338.0
2022-01-13 15:40:00,56.69,56.75,56.64,56.73,48225.0,54.7686,54.8266,54.7203,54.8072,48225.0
2022-01-13 15:45:00,56.73,56.75,56.59,56.74,41477.0,54.8072,54.8266,54.672,54.8169,41477.0
2022-01-13 15:50:00,56.74,56.83,56.58,56.77,74751.0,54.8169,54.9039,54.6623,54.8459,74751.0
2022-01-13 15:55:00,56.77,56.93,56.69,56.93,182291.0,54.8459,55.0005,54.7686,55.0005,182291.0
2022-01-14 09:30:00,56.27,56.55,55.83,55.9,71046.0,54.3628,54.6333,53.9377,54.0054,71046.0
2022-01-14 09:35:00,55.85,56.47,55.77,56.47,17516.0,53.9571,54.5561,53.8798,54.5561,17516.0
2022-01-14 09:40:00,56.46,56.49,56.21,56.42,19929.0,54.5464,54.5754,54.3049,54.5077,19929.0
2022-01-14 09:45:00,56.44,56.66,56.4,56.49,18427.0,54.5271,54.7396,54.4884,54.5754,18427.0
2022-01-14 09:50:00,56.48,56.78,56.48,56.73,16138.0,54.5657,54.8555,54.5657,54.8072,16138.0
2022-01-14 09:55:00,56.76,56.98,56.76,56.94,24677.0,54.8362,55.0488,54.8362,55.0101,24677.0
2022-01-14 10:00:00,56.98,57.03,56.79,56.97,38040.0,55.0488,55.0971,54.8652,55.0391,38040.0
2022-01-14 10:05:00,56.97,57.17,56.92,57.09,22229.0,55.0391,55.2323,54.9908,55.155,22229.0
2022-01-14 10:10:00,57.03,57.11,56.94,56.95,22184.0,55.0971,55.1744,55.0101,55.0198,22184.0
2022-01-14 10:15:00,56.97,57.35,56.95,57.33,40093.0,55.0391,55.4062,55.0198,55.3869,40093.0
2022-01-14 10:20:00,57.37,57.38,57.12,57.18,19556.0,55.4255,55.4352,55.184,55.242,19556.0
2022-01-14 10:25:00,57.14,57.26,57.07,57.19,48391.0,55.2033,55.3193,55.1357,55.2516,48391.0
2022-01-14 10:30:00,57.19,57.19,57.08,57.1,54168.0,55.2516,55.2516,55.1454,55.1647,54168.0
2022-01-14 10:35:00,57.11,57.12,56.92,56.92,60658.0,55.1744,55.184,54.9908,54.9908,60658.0
2022-01-14 10:40:00,56.92,56.92,56.57,56.61,18910.0,54.9908,54.9908,54.6527,54.6913,18910.0
2022-01-14 10:45:00,56.63,56.89,56.63,56.81,40783.0,54.7106,54.9618,54.7106,54.8845,40783.0
2022-01-14 10:50:00,56.8,56.99,56.76,56.95,34276.0,54.8749,55.0584,54.8362,55.0198,34276.0
2022-01-14 10:55:00,56.95,57.19,56.94,57.19,21421.0,55.0198,55.2516,55.0101,55.2516,21421.0
2022-01-14 11:00:00,57.18,57.29,57.1,57.11,46987.0,55.242,55.3483,55.1647,55.1744,46987.0
2022-01-14 11:05:00,57.13,57.13,56.9,56.98,24825.0,55.1937,55.1937,54.9715,55.0488,24825.0
2022-01-14 11:10:00,56.98,57.24,56.84,56.92,23961.0,55.0488,55.3,54.9135,54.9908,23961.0
2022-01-14 11:15:00,56.88,56.91,56.77,56.82,45144.0,54.9522,54.9811,54.8459,54.8942,45144.0
2022-01-14 11:20:00,56.83,56.95,56.74,56.83,30650.0,54.9039,55.0198,54.8169,54.9039,30650.0
2022-01-14 11:25:00,56.82,56.96,56.8,56.83,18264.0,54.8942,55.0294,54.8749,54.9039,18264.0
2022-01-14 11:30:00,56.82,56.82,56.64,56.65,13634.0,54.8942,54.8942,54.7203,54.73,13634.0
2022-01-14 11:35:00,56.67,56.76,56.65,56.7,10741.0,54.7493,54.8362,54.73,54.7783,10741.0
2022-01-14 11:40:00,56.67,56.74,56.64,56.71,17157.0,54.7493,54.8169,54.7203,54.7879,17157.0
2022-01-14 11:45:00,56.71,56.87,56.69,56.85,11001.0,54.7879,54.9425,54.7686,54.9232,11001.0
2022-01-14 11:50:00,56.86,56.86,56.71,56.86,14536.0,54.9328,54.9328,54.7879,54.9328,14536.0
2022-01-14 11:55:00,56.87,56.92,56.82,56.87,10979.0,54.9425,54.9908,54.8942,54.9425,10979.0
2022-01-14 12:00:00,56.85,56.88,56.77,56.79,25045.0,54.9232,54.9522,54.8459,54.8652,25045.0
2022-01-14 12:05:00,56.8,56.92,56.78,56.85,27361.0,54.8749,54.9908,54.8555,54.9232,27361.0
2022-01-14 12:10:00,56.85,56.94,56.79,56.81,16141.0,54.9232,55.0101,54.8652,54.8845,16141.0
2022-01-14 12:15:00,56.83,56.91,56.83,56.85,16234.0,54.9039,54.9811,54.9039,54.9232,16234.0
2022-01-14 12:20:00,56.86,56.87,56.78,56.82,18162.0,54.9328,54.9425,54.8555,54.8942,18162.0
2022-01-14 12:25:00,56.82,56.85,56.74,56.82,12227.0,54.8942,54.9232,54.8169,54.8942,12227.0
2022-01-14 12:30:00,56.83,56.89,56.81,56.87,10084.0,54.9039,54.9618,54.8845,54.9425,10084.0
2022-01-14 12:35:00,56.88,56.92,56.84,56.86,17959.0,54.9522,54.9908,54.9135,54.9328,17959.0
2022-01-14 12:40:00,56.86,56.9,56.78,56.84,19048.0,54.9328,54.9715,54.8555,54.9135,19048.0
2022-01-14 12:45:00,56.83,56.86,56.64,56.7,31861.0,54.9039,54.9328,54.7203,54.7783,31861.0
2022-01-14 12:50:00,56.71,56.73,56.58,56.59,15027.0,54.7879,54.8072,54.6623,54.672,15027.0
2022-01-14 12:55:00,56.61,56.68,56.53,56.65,18440.0,54.6913,54.7589,54.614,54.73,18440.0
2022-01-14 13:00:00,56.66,56.75,56.65,56.69,14880.0,54.7396,54.8266,54.73,54.7686,14880.0
2022-01-14 13:05:00,56.69,56.78,56.65,56.66,18742.0,54.7686,54.8555,54.73,54.7396,18742.0
2022-01-14 13:10:00,56.66,56.75,56.6,56.73,28661.0,54.7396,54.8266,54.6816,54.8072,28661.0
2022-01-14 13:15:00,56.71,56.75,56.63,56.67,25184.0,54.7879,54.8266,54.7106,54.7493,25184.0
2022-01-14 13:20:00,56.67,56.71,56.5,56.55,22277.0,54.7493,54.7879,54.585,54.6333,22277.0
2022-01-14 13:25:00,56.55,56.65,56.52,56.62,21002.0,54.6333,54.73,54.6044,54.701,21002.0
2022-01-14 13:30:00,56.64,56.64,56.41,56.44,52109.0,54.7203,54.7203,54.4981,54.5271,52109.0
2022-01-14 13:35:00,56.44,56.52,56.4,56.49,13384.0,54.5271,54.6044,54.4884,54.5754,13384.0
2022-01-14 13:40:00,56.49,56.77,56.49,56.76,37267.0,54.5754,54.8459,54.5754,54.8362,37267.0
2022-01-14 13:45:00,56.78,56.81,56.69,56.72,16554.0,54.8555,54.8845,54.7686,54.7976,16554.0
2022-01-14 13:50:00,56.7,56.82,56.68,56.77,13185.0,54.7783,54.8942,54.7589,54.8459,13185.0
2022-01-14 13:55:00,56.76,56.9,56.73,56.86,12517.0,54.8362,54.9715,54.8072,54.9328,12517.0
2022-01-14 14:00:00,56.85,56.92,56.77,56.82,32898.0,54.9232,54.9908,54.8459,54.8942,32898.0
2022-01-14 14:05:00,56.82,56.82,56.66,56.66,10002.0,54.8942,54.8942,54.7396,54.7396,10002.0
2022-01-14 14:10:00,56.65,56.7,56.61,56.67,15545.0,54.73,54.7783,54.6913,54.7493,15545.0
2022-01-14 14:15:00,56.67,56.76,56.66,56.76,8479.0,54.7493,54.8362,54.7396,54.8362,8479.0
2022-01-14 14:20:00,56.76,56.86,56.76,56.85,8470.0,54.8362,54.9328,54.8362,54.9232,8470.0
2022-01-14 14:25:00,56.85,56.88,56.71,56.74,12634.0,54.9232,54.9522,54.7879,54.8169,12634.0
2022-01-14 14:30:00,56.72,56.91,56.71,56.89,10599.0,54.7976,54.9811,54.7879,54.9618,10599.0
2022-01-14 14:35:00,56.9,57.0,56.9,56.94,12229.0,54.9715,55.0681,54.9715,55.0101,12229.0
2022-01-14 14:40:00,56.93,56.93,56.87,56.88,8427.0,55.0005,55.0005,54.9425,54.9522,8427.0
2022-01-14 14:45:00,56.89,57.0,56.88,56.96,10351.0,54.9618,55.0681,54.9522,55.0294,10351.0
2022-01-14 14:50:00,56.96,57.07,56.96,57.07,10241.0,55.0294,55.1357,55.0294,55.1357,10241.0
2022-01-14 14:55:00,57.05,57.09,56.99,57.0,11860.0,55.1164,55.155,55.0584,55.0681,11860.0
2022-01-14 15:00:00,56.97,57.08,56.96,57.0,10136.0,55.0391,55.1454,55.0294,55.0681,10136.0
2022-01-14 15:05:00,56.98,57.01,56.89,56.91,11116.0,55.0488,55.0778,54.9618,54.9811,11116.0
2022-01-14 15:10:00,56.93,57.13,56.93,57.12,10984.0,55.0005,55.1937,55.0005,55.184,10984.0
2022-01-14 15:15:00,57.1,57.24,57.07,57.22,11660.0,55.1647,55.3,55.1357,55.2806,11660.0
2022-01-14 15:20:00,57.23,57.31,57.2,57.27,19739.0,55.2903,55.3676,55.2613,55.3289,19739.0
2022-01-14 15:25:00,57.26,57.26,57.06,57.1,17434.0,55.3193,55.3193,55.1261,55.1647,17434.0
2022-01-14 15:30:00,57.14,57.2,57.07,57.1,20170.0,55.2033,55.2613,55.1357,55.1647,20170.0
2022-01-14 15:35:00,57.11,57.19,57.01,57.14,26432.0,55.1744,55.2516,55.0778,55.2033,26432.0
2022-01-14 15:40:00,57.13,57.25,57.12,57.19,27326.0,55.1937,55.3096,55.184,55.2516,27326.0
2022-01-14 15:45:00,57.19,57.26,57.06,57.09,47500.0,55.2516,55.3193,55.1261,55.155,47500.0
2022-01-14 15:50:00,57.09,57.25,57.03,57.06,96239.0,55.155,55.3096,55.0971,55.1261,96239.0
2022-01-14 15:55:00,57.06,57.11,56.96,57.09,248412.0,55.1261,55.1744,55.0294,55.155,248412.0
2022-01-18 09:30:00,56.13,56.32,55.51,55.67,94623.0,54.2276,54.4111,53.6286,53.7832,94623.0
2022-01-18 09:35:00,55.68,55.77,55.33,55.5,17441.0,53.7928,53.8798,53.4547,53.6189,17441.0
2022-01-18 09:40:00,55.45,55.56,55.03,55.09,32767.0,53.5706,53.6769,53.1649,53.2228,32767.0
2022-01-18 09:45:00,55.05,55.13,54.72,54.82,33752.0,53.1842,53.2615,52.8654,52.962,33752.0
2022-01-18 09:50:00,54.78,55.0,54.78,54.91,10274.0,52.9233,53.1359,52.9233,53.0489,10274.0
2022-01-18 09:55:00,54.85,54.86,54.48,54.71,34994.0,52.991,53.0006,52.6335,52.8557,34994.0
2022-01-18 10:00:00,54.71,54.73,54.55,54.57,31637.0,52.8557,52.875,52.7011,52.7204,31637.0
2022-01-18 10:05:00,54.56,54.71,54.48,54.62,32750.0,52.7108,52.8557,52.6335,52.7688,32750.0
2022-01-18 10:10:00,54.6,54.91,54.58,54.88,19085.0,52.7494,53.0489,52.7301,53.0199,19085.0
2022-01-18 10:15:00,54.89,54.96,54.58,54.63,26791.0,53.0296,53.0972,52.7301,52.7784,26791.0
2022-01-18 10:20:00,54.63,54.68,54.52,54.67,18440.0,52.7784,52.8267,52.6721,52.8171,18440.0
2022-01-18 10:25:00,54.7,54.82,54.64,54.82,22079.0,52.846,52.962,52.7881,52.962,22079.0
2022-01-18 10:30:00,54.79,54.89,54.75,54.86,10173.0,52.933,53.0296,52.8943,53.0006,10173.0
2022-01-18 10:35:00,54.88,54.97,54.81,54.85,15815.0,53.0199,53.1069,52.9523,52.991,15815.0
2022-01-18 10:40:00,54.81,54.97,54.76,54.93,13328.0,52.9523,53.1069,52.904,53.0682,13328.0
2022-01-18 10:45:00,54.97,55.05,54.8,54.82,21121.0,53.1069,53.1842,52.9427,52.962,21121.0
2022-01-18 10:50:00,54.8,54.8,54.6,54.65,24085.0,52.9427,52.9427,52.7494,52.7977,24085.0
2022-01-18 10:55:00,54.65,54.85,54.65,54.85,10076.0,52.7977,52.991,52.7977,52.991,10076.0
2022-01-18 11:00:00,54.85,54.97,54.77,54.97,14543.0,52.991,53.1069,52.9137,53.1069,14543.0
2022-01-18 11:05:00,54.98,55.04,54.9,54.97,33431.0,53.1166,53.1745,53.0393,53.1069,33431.0
2022-01-18 11:10:00,54.96,55.13,54.93,55.11,22186.0,53.0972,53.2615,53.0682,53.2421,22186.0
2022-01-18 11:15:00,55.11,55.27,55.06,55.1,44093.0,53.2421,53.3967,53.1938,53.2325,44093.0
2022-01-18 11:20:00,55.09,55.24,55.08,55.21,15030.0,53.2228,53.3677,53.2132,53.3388,15030.0
2022-01-18 11:25:00,55.18,55.26,54.96,54.96,30783.0,53.3098,53.3871,53.0972,53.0972,30783.0
2022-01-18 11:30:00,54.95,55.01,54.77,54.77,30342.0,53.0876,53.1455,52.9137,52.9137,30342.0
2022-01-18 11:35:00,54.78,55.03,54.78,55.03,10137.0,52.9233,53.1649,52.9233,53.1649,10137.0
2022-01-18 11:40:00,55.08,55.21,55.08,55.17,8578.0,53.2132,53.3388,53.2132,53.3001,8578.0
2022-01-18 11:45:00,55.12,55.14,54.98,54.98,8588.0,53.2518,53.2711,53.1166,53.1166,8588.0
2022-01-18 11:50:00,54.99,55.02,54.9,54.93,24116.0,53.1262,53.1552,53.0393,53.0682,24116.0
2022-01-18 11:55:00,54.93,54.93,54.79,54.84,9796.0,53.0682,53.0682,52.933,52.9813,9796.0
2022-01-18 12:00:00,54.85,54.88,54.54,54.54,5446.0,52.991,53.0199,52.6915,52.6915,5446.0
2022-01-18 12:05:00,54.53,54.53,54.4,54.43,22879.0,52.6818,52.6818,52.5562,52.5852,22879.0
2022-01-18 12:10:00,54.41,54.48,54.29,54.48,49920.0,52.5659,52.6335,52.4499,52.6335,49920.0
2022-01-18 12:15:00,54.48,54.58,54.41,54.57,20765.0,52.6335,52.7301,52.5659,52.7204,20765.0
2022-01-18 12:20:00,54.55,54.62,54.43,54.45,22064.0,52.7011,52.7688,52.5852,52.6045,22064.0
2022-01-18 12:25:00,54.44,54.47,54.38,54.41,13328.0,52.5949,52.6238,52.5369,52.5659,13328.0
2022-01-18 12:30:00,54.4,54.49,54.36,54.49,16072.0,52.5562,52.6432,52.5176,52.6432,16072.0
2022-01-18 12:35:00,54.48,54.51,54.38,54.4,15821.0,52.6335,52.6625,52.5369,52.5562,15821.0
2022-01-18 12:40:00,54.38,54.44,54.37,54.39,27738.0,52.5369,52.5949,52.5272,52.5466,27738.0
2022-01-18 12:45:00,54.39,54.4,54.17,54.21,19595.0,52.5466,52.5562,52.334,52.3727,19595.0
2022-01-18 12:50:00,54.21,54.32,54.19,54.2,22715.0,52.3727,52.4789,52.3533,52.363,22715.0
2022-01-18 12:55:00,54.2,54.34,54.18,54.18,14278.0,52.363,52.4982,52.3437,52.3437,14278.0
2022-01-18 13:00:00,54.17,54.25,54.1,54.25,17402.0,52.334,52.4113,52.2664,52.4113,17402.0
2022-01-18 13:05:00,54.24,54.24,54.14,54.2,27487.0,52.4016,52.4016,52.305,52.363,27487.0
2022-01-18 13:10:00,54.19,54.26,54.17,54.25,30043.0,52.3533,52.421,52.334,52.4113,30043.0
2022-01-18 13:15:00,54.24,54.3,54.19,54.19,14071.0,52.4016,52.4596,52.3533,52.3533,14071.0
2022-01-18 13:20:00,54.18,54.18,54.03,54.04,15082.0,52.3437,52.3437,52.1988,52.2084,15082.0
2022-01-18 13:25:00,54.03,54.12,54.0,54.08,16212.0,52.1988,52.2857,52.1698,52.2471,16212.0
2022-01-18 13:30:00,54.08,54.19,54.08,54.17,11378.0,52.2471,52.3533,52.2471,52.334,11378.0
2022-01-18 13:35:00,54.16,54.28,54.16,54.25,17483.0,52.3243,52.4403,52.3243,52.4113,17483.0
2022-01-18 13:40:00,54.24,54.29,54.22,54.25,23445.0,52.4016,52.4499,52.3823,52.4113,23445.0
2022-01-18 13:45:00,54.25,54.31,54.11,54.11,18459.0,52.4113,52.4693,52.276,52.276,18459.0
2022-01-18 13:50:00,54.11,54.21,54.11,54.15,11286.0,52.276,52.3727,52.276,52.3147,11286.0
2022-01-18 13:55:00,54.15,54.34,54.13,54.28,15866.0,52.3147,52.4982,52.2954,52.4403,15866.0
2022-01-18 14:00:00,54.28,54.39,54.25,54.33,18004.0,52.4403,52.5466,52.4113,52.4886,18004.0
2022-01-18 14:05:00,54.34,54.43,54.34,54.36,13140.0,52.4982,52.5852,52.4982,52.5176,13140.0
2022-01-18 14:10:00,54.38,54.38,54.33,54.35,17695.0,52.5369,52.5369,52.4886,52.5079,17695.0
2022-01-18 14:15:00,54.36,54.45,54.35,54.44,22566.0,52.5176,52.6045,52.5079,52.5949,22566.0
2022-01-18 14:20:00,54.43,54.43,54.28,54.28,15766.0,52.5852,52.5852,52.4403,52.4403,15766.0
2022-01-18 14:25:00,54.28,54.29,54.2,54.2,19687.0,52.4403,52.4499,52.363,52.363,19687.0
2022-01-18 14:30:00,54.2,54.38,54.18,54.3,18388.0,52.363,52.5369,52.3437,52.4596,18388.0
2022-01-18 14:35:00,54.32,54.47,54.3,54.46,9968.0,52.4789,52.6238,52.4596,52.6142,9968.0
2022-01-18 14:40:00,54.45,54.5,54.4,54.41,15866.0,52.6045,52.6528,52.5562,52.5659,15866.0
2022-01-18 14:45:00,54.41,54.51,54.4,54.5,13265.0,52.5659,52.6625,52.5562,52.6528,13265.0
2022-01-18 14:50:00,54.51,54.59,54.51,54.59,19732.0,52.6625,52.7398,52.6625,52.7398,19732.0
2022-01-18 14:55:00,54.6,54.64,54.47,54.5,23689.0,52.7494,52.7881,52.6238,52.6528,23689.0
2022-01-18 15:00:00,54.5,54.5,54.32,54.37,18090.0,52.6528,52.6528,52.4789,52.5272,18090.0
2022-01-18 15:05:00,54.39,54.49,54.35,54.44,25002.0,52.5466,52.6432,52.5079,52.5949,25002.0
2022-01-18 15:10:00,54.44,54.51,54.39,54.4,27922.0,52.5949,52.6625,52.5466,52.5562,27922.0
2022-01-18 15:15:00,54.41,54.43,54.3,54.35,32810.0,52.5659,52.5852,52.4596,52.5079,32810.0
2022-01-18 15:20:00,54.35,54.47,54.34,54.43,25421.0,52.5079,52.6238,52.4982,52.5852,25421.0
2022-01-18 15:25:00,54.44,54.5,54.4,54.47,27381.0,52.5949,52.6528,52.5562,52.6238,27381.0
2022-01-18 15:30:00,54.48,54.55,54.41,54.44,25032.0,52.6335,52.7011,52.5659,52.5949,25032.0
2022-01-18 15:35:00,54.45,54.48,54.4,54.46,23840.0,52.6045,52.6335,52.5562,52.6142,23840.0
2022-01-18 15:40:00,54.47,54.47,54.37,54.38,51737.0,52.6238,52.6238,52.5272,52.5369,51737.0
2022-01-18 15:45:00,54.38,54.61,54.37,54.61,110860.0,52.5369,52.7591,52.5272,52.7591,110860.0
2022-01-18 15:50:00,54.62,54.69,54.42,54.44,163086.0,52.7688,52.8364,52.5755,52.5949,163086.0
2022-01-18 15:55:00,54.44,54.59,54.43,54.52,223801.0,52.5949,52.7398,52.5852,52.6721,223801.0
2022-01-19 09:30:00,54.45,54.67,54.12,54.52,96933.0,52.6045,52.8171,52.2857,52.6721,96933.0
2022-01-19 09:35:00,54.41,54.78,54.3,54.65,40614.0,52.5659,52.9233,52.4596,52.7977,40614.0
2022-01-19 09:40:00,54.64,54.64,54.17,54.28,44072.0,52.7881,52.7881,52.334,52.4403,44072.0
2022-01-19 09:45:00,54.28,54.34,54.02,54.34,26099.0,52.4403,52.4982,52.1891,52.4982,26099.0
2022-01-19 09:50:00,54.32,54.66,54.23,54.52,15446.0,52.4789,52.8074,52.392,52.6721,15446.0
2022-01-19 09:55:00,54.43,54.57,54.3,54.57,23673.0,52.5852,52.7204,52.4596,52.7204,23673.0
2022-01-19 10:00:00,54.58,54.72,54.46,54.72,23442.0,52.7301,52.8654,52.6142,52.8654,23442.0
2022-01-19 10:05:00,54.62,54.78,54.52,54.61,13022.0,52.7688,52.9233,52.6721,52.7591,13022.0
2022-01-19 10:10:00,54.63,54.79,54.48,54.76,39211.0,52.7784,52.933,52.6335,52.904,39211.0
2022-01-19 10:15:00,54.75,54.78,54.47,54.56,10690.0,52.8943,52.9233,52.6238,52.7108,10690.0
2022-01-19 10:20:00,54.58,54.63,54.42,54.44,20594.0,52.7301,52.7784,52.5755,52.5949,20594.0
2022-01-19 10:25:00,54.42,54.55,54.4,54.45,33321.0,52.5755,52.7011,52.5562,52.6045,33321.0
2022-01-19 10:30:00,54.45,54.45,54.36,54.43,22369.0,52.6045,52.6045,52.5176,52.5852,22369.0
2022-01-19 10:35:00,54.44,54.55,54.34,54.41,14823.0,52.5949,52.7011,52.4982,52.5659,14823.0
2022-01-19 10:40:00,54.38,54.64,54.37,54.55,15923.0,52.5369,52.7881,52.5272,52.7011,15923.0
2022-01-19 10:45:00,54.54,54.56,54.37,54.52,15468.0,52.6915,52.7108,52.5272,52.6721,15468.0
2022-01-19 10:50:00,54.52,54.59,54.42,54.46,35527.0,52.6721,52.7398,52.5755,52.6142,35527.0
2022-01-19 10:55:00,54.45,54.53,54.36,54.36,12954.0,52.6045,52.6818,52.5176,52.5176,12954.0
2022-01-19 11:00:00,54.33,54.43,54.29,54.36,27320.0,52.4886,52.5852,52.4499,52.5176,27320.0
2022-01-19 11:05:00,54.3,54.4,54.26,54.29,37873.0,52.4596,52.5562,52.421,52.4499,37873.0
2022-01-19 11:10:00,54.28,54.31,54.16,54.19,44439.0,52.4403,52.4693,52.3243,52.3533,44439.0
2022-01-19 11:15:00,54.2,54.24,53.96,54.01,102077.0,52.363,52.4016,52.1311,52.1794,102077.0
2022-01-19 11:20:00,54.01,54.1,53.87,53.96,91289.0,52.1794,52.2664,52.0442,52.1311,91289.0
2022-01-19 11:25:00,53.97,54.24,53.96,54.1,91012.0,52.1408,52.4016,52.1311,52.2664,91012.0
2022-01-19 11:30:00,54.11,54.29,53.91,54.0,89384.0,52.276,52.4499,52.0828,52.1698,89384.0
2022-01-19 11:35:00,53.96,54.19,53.96,54.13,49121.0,52.1311,52.3533,52.1311,52.2954,49121.0
2022-01-19 11:40:00,54.1,54.15,54.07,54.07,9383.0,52.2664,52.3147,52.2374,52.2374,9383.0
2022-01-19 11:45:00,54.08,54.2,54.06,54.16,17938.0,52.2471,52.363,52.2277,52.3243,17938.0
2022-01-19 11:50:00,54.14,54.27,54.12,54.26,11901.0,52.305,52.4306,52.2857,52.421,11901.0
2022-01-19 11:55:00,54.25,54.3,54.23,54.29,8482.0,52.4113,52.4596,52.392,52.4499,8482.0
2022-01-19 12:00:00,54.28,54.44,54.26,54.42,14766.0,52.4403,52.5949,52.421,52.5755,14766.0
2022-01-19 12:05:00,54.41,54.65,54.41,54.63,18678.0,52.5659,52.7977,52.5659,52.7784,18678.0
2022-01-19 12:10:00,54.62,54.78,54.6,54.72,12205.0,52.7688,52.9233,52.7494,52.8654,12205.0
2022-01-19 12:15:00,54.72,54.73,54.6,54.62,18500.0,52.8654,52.875,52.7494,52.7688,18500.0
2022-01-19 12:20:00,54.63,54.66,54.56,54.63,8656.0,52.7784,52.8074,52.7108,52.7784,8656.0
2022-01-19 12:25:00,54.62,54.65,54.56,54.58,13869.0,52.7688,52.7977,52.7108,52.7301,13869.0
2022-01-19 12:30:00,54.58,54.61,54.43,54.45,11721.0,52.7301,52.7591,52.5852,52.6045,11721.0
2022-01-19 12:35:00,54.45,54.49,54.38,54.38,7733.0,52.6045,52.6432,52.5369,52.5369,7733.0
2022-01-19 12:40:00,54.4,54.42,54.33,54.37,13310.0,52.5562,52.5755,52.4886,52.5272,13310.0
2022-01-19 12:45:00,54.36,54.49,54.29,54.46,24068.0,52.5176,52.6432,52.4499,52.6142,24068.0
2022-01-19 12:50:00,54.45,54.45,54.3,54.3,9408.0,52.6045,52.6045,52.4596,52.4596,9408.0
2022-01-19 12:55:00,54.28,54.44,54.27,54.44,14766.0,52.4403,52.5949,52.4306,52.5949,14766.0
2022-01-19 13:00:00,54.41,54.52,54.29,54.52,6466.0,52.5659,52.6721,52.4499,52.6721,6466.0
2022-01-19 13:05:00,54.47,54.49,54.36,54.39,6643.0,52.6238,52.6432,52.5176,52.5466,6643.0
2022-01-19 13:10:00,54.39,54.49,54.38,54.48,10465.0,52.5466,52.6432,52.5369,52.6335,10465.0
2022-01-19 13:15:00,54.47,54.47,54.33,54.37,8139.0,52.6238,52.6238,52.4886,52.5272,8139.0
2022-01-19 13:20:00,54.36,54.4,54.33,54.4,8044.0,52.5176,52.5562,52.4886,52.5562,8044.0
2022-01-19 13:25:00,54.41,54.44,54.29,54.3,10554.0,52.5659,52.5949,52.4499,52.4596,10554.0
2022-01-19 13:30:00,54.29,54.38,54.24,54.31,13729.0,52.4499,52.5369,52.4016,52.4693,13729.0
2022-01-19 13:35:00,54.29,54.32,54.23,54.23,12620.0,52.4499,52.4789,52.392,52.392,12620.0
2022-01-19 13:40:00,54.23,54.24,54.14,54.23,27240.0,52.392,52.4016,52.305,52.392,27240.0
2022-01-19 13:45:00,54.23,54.26,54.15,54.17,26850.0,52.392,52.421,52.3147,52.334,26850.0
2022-01-19 13:50:00,54.17,54.27,54.14,54.27,13324.0,52.334,52.4306,52.305,52.4306,13324.0
2022-01-19 13:55:00,54.26,54.3,54.14,54.16,11181.0,52.421,52.4596,52.305,52.3243,11181.0
2022-01-19 14:00:00,54.13,54.23,54.12,54.16,18578.0,52.2954,52.392,52.2857,52.3243,18578.0
2022-01-19 14:05:00,54.16,54.26,54.13,54.26,18986.0,52.3243,52.421,52.2954,52.421,18986.0
2022-01-19 14:10:00,54.25,54.29,54.11,54.11,11500.0,52.4113,52.4499,52.276,52.276,11500.0
2022-01-19 14:15:00,54.12,54.23,54.1,54.22,26976.0,52.2857,52.392,52.2664,52.3823,26976.0
2022-01-19 14:20:00,54.23,54.24,54.12,54.18,11324.0,52.392,52.4016,52.2857,52.3437,11324.0
2022-01-19 14:25:00,54.16,54.18,54.09,54.12,30326.0,52.3243,52.3437,52.2567,52.2857,30326.0
2022-01-19 14:30:00,54.1,54.19,54.1,54.18,16517.0,52.2664,52.3533,52.2664,52.3437,16517.0
2022-01-19 14:35:00,54.18,54.2,54.14,54.17,10169.0,52.3437,52.363,52.305,52.334,10169.0
2022-01-19 14:40:00,54.18,54.29,54.18,54.28,19997.0,52.3437,52.4499,52.3437,52.4403,19997.0
2022-01-19 14:45:00,54.28,54.29,54.13,54.17,9096.0,52.4403,52.4499,52.2954,52.334,9096.0
2022-01-19 14:50:00,54.16,54.26,54.15,54.25,8757.0,52.3243,52.421,52.3147,52.4113,8757.0
2022-01-19 14:55:00,54.24,54.31,54.23,54.27,10517.0,52.4016,52.4693,52.392,52.4306,10517.0
2022-01-19 15:00:00,54.24,54.25,54.19,54.2,10885.0,52.4016,52.4113,52.3533,52.363,10885.0
2022-01-19 15:05:00,54.2,54.25,54.15,54.2,15711.0,52.363,52.4113,52.3147,52.363,15711.0
2022-01-19 15:10:00,54.2,54.25,54.13,54.21,16114.0,52.363,52.4113,52.2954,52.3727,16114.0
2022-01-19 15:15:00,54.23,54.23,54.04,54.09,18598.0,52.392,52.392,52.2084,52.2567,18598.0
2022-01-19 15:20:00,54.08,54.11,53.92,53.94,25197.0,52.2471,52.276,52.0925,52.1118,25197.0
2022-01-19 15:25:00,53.95,53.98,53.77,53.79,18745.0,52.1215,52.1504,51.9476,51.9669,18745.0
2022-01-19 15:30:00,53.8,53.86,53.71,53.72,26704.0,51.9765,52.0345,51.8896,51.8993,26704.0
2022-01-19 15:35:00,53.72,53.76,53.67,53.71,21457.0,51.8993,51.9379,51.851,51.8896,21457.0
2022-01-19 15:40:00,53.7,53.98,53.69,53.92,69911.0,51.8799,52.1504,51.8703,52.0925,69911.0
2022-01-19 15:45:00,53.91,53.92,53.49,53.49,317402.0,52.0828,52.0925,51.6771,51.6771,317402.0
2022-01-19 15:50:00,53.49,53.49,53.27,53.28,384762.0,51.6771,51.6771,51.4645,51.4742,384762.0
2022-01-19 15:55:00,53.28,53.36,52.94,53.1,741503.0,51.4742,51.5515,51.1457,51.3003,741503.0
2022-01-20 09:30:00,53.54,53.67,53.3,53.37,52120.0,51.7254,51.851,51.4935,51.5611,52120.0
2022-01-20 09:35:00,53.39,53.44,53.11,53.16,11981.0,51.5804,51.6287,51.3099,51.3582,11981.0
2022-01-20 09:40:00,53.12,53.48,53.06,53.48,14895.0,51.3196,51.6674,51.2616,51.6674,14895.0
2022-01-20 09:45:00,53.43,53.52,53.25,53.48,21239.0,51.6191,51.706,51.4452,51.6674,21239.0
2022-01-20 09:50:00,53.47,53.51,53.32,53.42,16344.0,51.6577,51.6964,51.5128,51.6094,16344.0
2022-01-20 09:55:00,53.4,53.56,53.32,53.5,20750.0,51.5901,51.7447,51.5128,51.6867,20750.0
2022-01-20 10:00:00,53.51,53.61,53.35,53.59,17063.0,51.6964,51.793,51.5418,51.7737,17063.0
2022-01-20 10:05:00,53.59,53.65,53.49,53.55,19027.0,51.7737,51.8316,51.6771,51.735,19027.0
2022-01-20 10:10:00,53.52,53.57,53.35,53.54,15232.0,51.706,51.7543,51.5418,51.7254,15232.0
2022-01-20 10:15:00,53.53,53.54,53.38,53.43,8221.0,51.7157,51.7254,51.5708,51.6191,8221.0
2022-01-20 10:20:00,53.51,53.6,53.51,53.6,7812.0,51.6964,51.7833,51.6964,51.7833,7812.0
2022-01-20 10:25:00,53.56,53.63,53.49,53.63,18444.0,51.7447,51.8123,51.6771,51.8123,18444.0
2022-01-20 10:30:00,53.63,53.75,53.56,53.72,19101.0,51.8123,51.9282,51.7447,51.8993,19101.0
2022-01-20 10:35:00,53.74,53.79,53.72,53.76,7471.0,51.9186,51.9669,51.8993,51.9379,7471.0
2022-01-20 10:40:00,53.75,53.87,53.74,53.87,27424.0,51.9282,52.0442,51.9186,52.0442,27424.0
2022-01-20 10:45:00,53.89,54.02,53.86,53.9,21601.0,52.0635,52.1891,52.0345,52.0732,21601.0
2022-01-20 10:50:00,53.9,54.05,53.88,53.96,9302.0,52.0732,52.2181,52.0538,52.1311,9302.0
2022-01-20 10:55:00,53.94,53.96,53.87,53.93,16597.0,52.1118,52.1311,52.0442,52.1021,16597.0
2022-01-20 11:00:00,53.93,54.04,53.91,53.98,7777.0,52.1021,52.2084,52.0828,52.1504,7777.0
2022-01-20 11:05:00,53.98,54.03,53.93,54.0,7403.0,52.1504,52.1988,52.1021,52.1698,7403.0
2022-01-20 11:10:00,53.98,54.01,53.92,53.95,19023.0,52.1504,52.1794,52.0925,52.1215,19023.0
2022-01-20 11:15:00,53.92,53.92,53.77,53.88,8342.0,52.0925,52.0925,51.9476,52.0538,8342.0
2022-01-20 11:20:00,53.87,53.91,53.74,53.77,14521.0,52.0442,52.0828,51.9186,51.9476,14521.0
2022-01-20 11:25:00,53.79,53.88,53.79,53.88,8173.0,51.9669,52.0538,51.9669,52.0538,8173.0
2022-01-20 11:30:00,53.88,53.94,53.83,53.94,12579.0,52.0538,52.1118,52.0055,52.1118,12579.0
2022-01-20 11:35:00,53.92,53.95,53.89,53.95,7938.0,52.0925,52.1215,52.0635,52.1215,7938.0
2022-01-20 11:40:00,53.95,53.95,53.76,53.79,34062.0,52.1215,52.1215,51.9379,51.9669,34062.0
2022-01-20 11:45:00,53.78,53.84,53.78,53.82,25608.0,51.9572,52.0152,51.9572,51.9959,25608.0
2022-01-20 11:50:00,53.84,54.01,53.84,53.85,12995.0,52.0152,52.1794,52.0152,52.0249,12995.0
2022-01-20 11:55:00,53.88,53.94,53.86,53.89,6654.0,52.0538,52.1118,52.0345,52.0635,6654.0
2022-01-20 12:00:00,53.88,53.91,53.82,53.83,6140.0,52.0538,52.0828,51.9959,52.0055,6140.0
2022-01-20 12:05:00,53.82,53.82,53.74,53.74,7356.0,51.9959,51.9959,51.9186,51.9186,7356.0
2022-01-20 12:10:00,53.73,53.81,53.69,53.81,10877.0,51.9089,51.9862,51.8703,51.9862,10877.0
2022-01-20 12:15:00,53.82,53.84,53.76,53.78,16114.0,51.9959,52.0152,51.9379,51.9572,16114.0
2022-01-20 12:20:00,53.79,53.88,53.77,53.88,10113.0,51.9669,52.0538,51.9476,52.0538,10113.0
2022-01-20 12:25:00,53.89,54.01,53.89,54.01,10285.0,52.0635,52.1794,52.0635,52.1794,10285.0
2022-01-20 12:30:00,54.03,54.04,53.98,54.02,6382.0,52.1988,52.2084,52.1504,52.1891,6382.0
2022-01-20 12:35:00,54.02,54.04,53.84,53.93,6435.0,52.1891,52.2084,52.0152,52.1021,6435.0
2022-01-20 12:40:00,53.92,53.95,53.86,53.89,5812.0,52.0925,52.1215,52.0345,52.0635,5812.0
2022-01-20 12:45:00,53.88,53.9,53.81,53.84,19413.0,52.0538,52.0732,51.9862,52.0152,19413.0
2022-01-20 12:50:00,53.83,53.87,53.8,53.82,3929.0,52.0055,52.0442,51.9765,51.9959,3929.0
2022-01-20 12:55:00,53.79,53.82,53.76,53.78,11426.0,51.9669,51.9959,51.9379,51.9572,11426.0
2022-01-20 13:00:00,53.77,53.77,53.62,53.65,15078.0,51.9476,51.9476,51.8026,51.8316,15078.0
2022-01-20 13:05:00,53.64,53.68,53.59,53.67,12624.0,51.822,51.8606,51.7737,51.851,12624.0
2022-01-20 13:10:00,53.68,53.76,53.64,53.71,11112.0,51.8606,51.9379,51.822,51.8896,11112.0
2022-01-20 13:15:00,53.71,53.73,53.63,53.72,14213.0,51.8896,51.9089,51.8123,51.8993,14213.0
2022-01-20 13:20:00,53.72,53.75,53.7,53.72,17482.0,51.8993,51.9282,51.8799,51.8993,17482.0
2022-01-20 13:25:00,53.71,53.78,53.66,53.7,10640.0,51.8896,51.9572,51.8413,51.8799,10640.0
2022-01-20 13:30:00,53.7,53.7,53.54,53.54,6796.0,51.8799,51.8799,51.7254,51.7254,6796.0
2022-01-20 13:35:00,53.56,53.59,53.5,53.57,32010.0,51.7447,51.7737,51.6867,51.7543,32010.0
2022-01-20 13:40:00,53.56,53.69,53.56,53.64,21253.0,51.7447,51.8703,51.7447,51.822,21253.0
2022-01-20 13:45:00,53.65,53.66,53.58,53.59,12370.0,51.8316,51.8413,51.764,51.7737,12370.0
2022-01-20 13:50:00,53.58,53.58,53.51,53.53,16523.0,51.764,51.764,51.6964,51.7157,16523.0
2022-01-20 13:55:00,53.53,53.55,53.41,53.41,12745.0,51.7157,51.735,51.5998,51.5998,12745.0
2022-01-20 14:00:00,53.44,53.67,53.43,53.65,12292.0,51.6287,51.851,51.6191,51.8316,12292.0
2022-01-20 14:05:00,53.66,53.68,53.63,53.64,13254.0,51.8413,51.8606,51.8123,51.822,13254.0
2022-01-20 14:10:00,53.64,53.64,53.33,53.33,17514.0,51.822,51.822,51.5225,51.5225,17514.0
2022-01-20 14:15:00,53.35,53.44,53.32,53.39,32456.0,51.5418,51.6287,51.5128,51.5804,32456.0
2022-01-20 14:20:00,53.4,53.47,53.33,53.41,18334.0,51.5901,51.6577,51.5225,51.5998,18334.0
2022-01-20 14:25:00,53.4,53.42,53.31,53.33,24582.0,51.5901,51.6094,51.5032,51.5225,24582.0
2022-01-20 14:30:00,53.32,53.37,53.29,53.37,42764.0,51.5128,51.5611,51.4838,51.5611,42764.0
2022-01-20 14:35:00,53.37,53.4,53.31,53.34,44360.0,51.5611,51.5901,51.5032,51.5321,44360.0
2022-01-20 14:40:00,53.33,53.33,53.16,53.18,26177.0,51.5225,51.5225,51.3582,51.3776,26177.0
2022-01-20 14:45:00,53.17,53.24,53.11,53.18,15902.0,51.3679,51.4355,51.3099,51.3776,15902.0
2022-01-20 14:50:00,53.18,53.19,53.08,53.13,18021.0,51.3776,51.3872,51.281,51.3293,18021.0
2022-01-20 14:55:00,53.12,53.15,53.08,53.13,21576.0,51.3196,51.3486,51.281,51.3293,21576.0
2022-01-20 15:00:00,53.14,53.24,53.04,53.08,24581.0,51.3389,51.4355,51.2423,51.281,24581.0
2022-01-20 15:05:00,53.08,53.08,53.0,53.04,26399.0,51.281,51.281,51.2037,51.2423,26399.0
2022-01-20 15:10:00,53.04,53.07,52.92,52.94,70375.0,51.2423,51.2713,51.1264,51.1457,70375.0
2022-01-20 15:15:00,52.95,53.1,52.94,53.08,73471.0,51.1554,51.3003,51.1457,51.281,73471.0
2022-01-20 15:20:00,53.08,53.08,52.94,52.96,27704.0,51.281,51.281,51.1457,51.165,27704.0
2022-01-20 15:25:00,52.96,52.96,52.8,52.88,23961.0,51.165,51.165,51.0104,51.0877,23961.0
2022-01-20 15:30:00,52.86,52.94,52.76,52.76,32664.0,51.0684,51.1457,50.9718,50.9718,32664.0
2022-01-20 15:35:00,52.75,52.75,52.59,52.69,33015.0,50.9621,50.9621,50.8076,50.9042,33015.0
2022-01-20 15:40:00,52.69,52.76,52.64,52.65,54393.0,50.9042,50.9718,50.8559,50.8655,54393.0
2022-01-20 15:45:00,52.64,52.67,52.41,52.42,84489.0,50.8559,50.8848,50.6337,50.6433,84489.0
2022-01-20 15:50:00,52.41,52.56,52.33,52.39,265589.0,50.6337,50.7786,50.5564,50.6143,265589.0
2022-01-20 15:55:00,52.38,52.42,52.26,52.37,375658.0,50.6047,50.6433,50.4887,50.595,375658.0
2022-01-21 09:30:00,52.47,52.47,52.12,52.35,84733.0,50.6916,50.6916,50.3535,50.5757,84733.0
2022-01-21 09:35:00,52.25,52.3,52.02,52.16,37912.0,50.4791,50.5274,50.2569,50.3921,37912.0
2022-01-21 09:40:00,52.14,52.37,52.09,52.2,11933.0,50.3728,50.595,50.3245,50.4308,11933.0
2022-01-21 09:45:00,52.23,52.63,52.16,52.44,22550.0,50.4598,50.8462,50.3921,50.6626,22550.0
2022-01-21 09:50:00,52.43,52.55,52.21,52.27,12385.0,50.653,50.7689,50.4404,50.4984,12385.0
2022-01-21 09:55:00,52.29,52.46,52.22,52.43,15732.0,50.5177,50.682,50.4501,50.653,15732.0
2022-01-21 10:00:00,52.49,52.57,52.32,52.35,14537.0,50.7109,50.7882,50.5467,50.5757,14537.0
2022-01-21 10:05:00,52.37,52.42,52.28,52.33,15796.0,50.595,50.6433,50.5081,50.5564,15796.0
2022-01-21 10:10:00,52.33,52.33,52.05,52.1,33693.0,50.5564,50.5564,50.2859,50.3342,33693.0
2022-01-21 10:15:00,52.14,52.42,52.13,52.27,11065.0,50.3728,50.6433,50.3631,50.4984,11065.0
2022-01-21 10:20:00,52.25,52.3,52.06,52.27,20604.0,50.4791,50.5274,50.2955,50.4984,20604.0
2022-01-21 10:25:00,52.34,52.66,52.34,52.5,15623.0,50.566,50.8752,50.566,50.7206,15623.0
2022-01-21 10:30:00,52.42,52.93,52.41,52.9,17607.0,50.6433,51.136,50.6337,51.1071,17607.0
2022-01-21 10:35:00,52.87,53.27,52.87,53.07,23707.0,51.0781,51.4645,51.0781,51.2713,23707.0
2022-01-21 10:40:00,53.03,53.19,52.83,53.01,22014.0,51.2326,51.3872,51.0394,51.2133,22014.0
2022-01-21 10:45:00,53.01,53.02,52.8,53.01,8311.0,51.2133,51.223,51.0104,51.2133,8311.0
2022-01-21 10:50:00,53.04,53.32,53.0,53.24,19251.0,51.2423,51.5128,51.2037,51.4355,19251.0
2022-01-21 10:55:00,53.2,53.24,53.06,53.17,15541.0,51.3969,51.4355,51.2616,51.3679,15541.0
2022-01-21 11:00:00,53.19,53.2,53.04,53.15,18065.0,51.3872,51.3969,51.2423,51.3486,18065.0
2022-01-21 11:05:00,53.13,53.38,53.11,53.36,23637.0,51.3293,51.5708,51.3099,51.5515,23637.0
2022-01-21 11:10:00,53.35,53.35,53.01,53.02,14658.0,51.5418,51.5418,51.2133,51.223,14658.0
2022-01-21 11:15:00,53.06,53.19,53.04,53.1,7680.0,51.2616,51.3872,51.2423,51.3003,7680.0
2022-01-21 11:20:00,53.08,53.3,53.03,53.15,15594.0,51.281,51.4935,51.2326,51.3486,15594.0
2022-01-21 11:25:00,53.11,53.13,52.92,53.08,15264.0,51.3099,51.3293,51.1264,51.281,15264.0
2022-01-21 11:30:00,53.05,53.05,52.83,52.92,12974.0,51.252,51.252,51.0394,51.1264,12974.0
2022-01-21 11:35:00,52.93,52.95,52.68,52.69,9946.0,51.136,51.1554,50.8945,50.9042,9946.0
2022-01-21 11:40:00,52.63,52.74,52.63,52.67,11923.0,50.8462,50.9525,50.8462,50.8848,11923.0
2022-01-21 11:45:00,52.68,52.68,52.46,52.48,9663.0,50.8945,50.8945,50.682,50.7013,9663.0
2022-01-21 11:50:00,52.49,52.52,52.41,52.44,10671.0,50.7109,50.7399,50.6337,50.6626,10671.0
2022-01-21 11:55:00,52.4,52.56,52.4,52.5,23027.0,50.624,50.7786,50.624,50.7206,23027.0
2022-01-21 12:00:00,52.49,52.6,52.46,52.49,10624.0,50.7109,50.8172,50.682,50.7109,10624.0
2022-01-21 12:05:00,52.49,52.52,52.33,52.38,8584.0,50.7109,50.7399,50.5564,50.6047,8584.0
2022-01-21 12:10:00,52.36,52.44,52.21,52.22,7393.0,50.5854,50.6626,50.4404,50.4501,7393.0
2022-01-21 12:15:00,52.24,52.29,52.2,52.2,8362.0,50.4694,50.5177,50.4308,50.4308,8362.0
2022-01-21 12:20:00,52.19,52.32,52.14,52.32,7786.0,50.4211,50.5467,50.3728,50.5467,7786.0
2022-01-21 12:25:00,52.33,52.37,52.22,52.23,7915.0,50.5564,50.595,50.4501,50.4598,7915.0
2022-01-21 12:30:00,52.22,52.25,52.13,52.25,12523.0,50.4501,50.4791,50.3631,50.4791,12523.0
2022-01-21 12:35:00,52.28,52.35,52.13,52.2,26223.0,50.5081,50.5757,50.3631,50.4308,26223.0
2022-01-21 12:40:00,52.19,52.24,52.08,52.09,13226.0,50.4211,50.4694,50.3148,50.3245,13226.0
2022-01-21 12:45:00,52.09,52.15,52.02,52.04,13052.0,50.3245,50.3825,50.2569,50.2762,13052.0
2022-01-21 12:50:00,52.02,52.18,52.0,52.15,10119.0,50.2569,50.4115,50.2376,50.3825,10119.0
2022-01-21 12:55:00,52.11,52.22,52.03,52.21,11550.0,50.3438,50.4501,50.2665,50.4404,11550.0
2022-01-21 13:00:00,52.19,52.27,52.05,52.09,9550.0,50.4211,50.4984,50.2859,50.3245,9550.0
2022-01-21 13:05:00,52.09,52.1,51.94,52.01,17218.0,50.3245,50.3342,50.1796,50.2472,17218.0
2022-01-21 13:10:00,52.01,52.2,52.0,52.18,19759.0,50.2472,50.4308,50.2376,50.4115,19759.0
2022-01-21 13:15:00,52.19,52.19,51.94,51.95,16951.0,50.4211,50.4211,50.1796,50.1892,16951.0
2022-01-21 13:20:00,51.94,51.97,51.79,51.87,11918.0,50.1796,50.2086,50.0347,50.112,11918.0
2022-01-21 13:25:00,51.85,51.97,51.83,51.86,21305.0,50.0926,50.2086,50.0733,50.1023,21305.0
2022-01-21 13:30:00,51.86,52.06,51.81,52.0,13419.0,50.1023,50.2955,50.054,50.2376,13419.0
2022-01-21 13:35:00,51.96,52.07,51.9,52.01,9724.0,50.1989,50.3052,50.1409,50.2472,9724.0
2022-01-21 13:40:00,51.98,52.09,51.98,52.06,6481.0,50.2182,50.3245,50.2182,50.2955,6481.0
2022-01-21 13:45:00,52.05,52.07,51.85,51.95,12623.0,50.2859,50.3052,50.0926,50.1892,12623.0
2022-01-21 13:50:00,51.95,52.09,51.94,52.03,28648.0,50.1892,50.3245,50.1796,50.2665,28648.0
2022-01-21 13:55:00,52.07,52.11,51.89,51.93,17872.0,50.3052,50.3438,50.1313,50.1699,17872.0
2022-01-21 14:00:00,51.97,52.0,51.85,51.94,21555.0,50.2086,50.2376,50.0926,50.1796,21555.0
2022-01-21 14:05:00,51.99,52.08,51.97,51.97,12021.0,50.2279,50.3148,50.2086,50.2086,12021.0
2022-01-21 14:10:00,51.98,52.05,51.93,51.98,9438.0,50.2182,50.2859,50.1699,50.2182,9438.0
2022-01-21 14:15:00,51.99,52.02,51.91,51.94,6982.0,50.2279,50.2569,50.1506,50.1796,6982.0
2022-01-21 14:20:00,51.95,52.06,51.91,52.06,11672.0,50.1892,50.2955,50.1506,50.2955,11672.0
2022-01-21 14:25:00,52.05,52.06,51.83,51.86,9189.0,50.2859,50.2955,50.0733,50.1023,9189.0
2022-01-21 14:30:00,51.87,51.91,51.82,51.85,12363.0,50.112,50.1506,50.0637,50.0926,12363.0
2022-01-21 14:35:00,51.85,52.03,51.81,52.02,17468.0,50.0926,50.2665,50.054,50.2569,17468.0
2022-01-21 14:40:00,52.03,52.08,51.98,52.01,16270.0,50.2665,50.3148,50.2182,50.2472,16270.0
2022-01-21 14:45:00,52.02,52.13,52.0,52.11,9248.0,50.2569,50.3631,50.2376,50.3438,9248.0
2022-01-21 14:50:00,52.11,52.11,51.99,52.01,8329.0,50.3438,50.3438,50.2279,50.2472,8329.0
2022-01-21 14:55:00,51.99,52.02,51.74,51.74,29028.0,50.2279,50.2569,49.9864,49.9864,29028.0
2022-01-21 15:00:00,51.76,51.8,51.69,51.73,18226.0,50.0057,50.0443,49.9381,49.9767,18226.0
2022-01-21 15:05:00,51.68,51.7,51.62,51.66,27334.0,49.9284,49.9477,49.8704,49.9091,27334.0
2022-01-21 15:10:00,51.66,51.68,51.58,51.64,11512.0,49.9091,49.9284,49.8318,49.8898,11512.0
2022-01-21 15:15:00,51.62,51.83,51.6,51.74,18335.0,49.8704,50.0733,49.8511,49.9864,18335.0
2022-01-21 15:20:00,51.73,51.73,51.57,51.57,18003.0,49.9767,49.9767,49.8221,49.8221,18003.0
2022-01-21 15:25:00,51.58,51.59,51.4,51.51,21655.0,49.8318,49.8415,49.6579,49.7642,21655.0
2022-01-21 15:30:00,51.49,51.66,51.48,51.57,22067.0,49.7448,49.9091,49.7352,49.8221,22067.0
2022-01-21 15:35:00,51.58,51.68,51.54,51.67,30414.0,49.8318,49.9284,49.7931,49.9187,30414.0
2022-01-21 15:40:00,51.69,51.87,51.69,51.76,52028.0,49.9381,50.112,49.9381,50.0057,52028.0
2022-01-21 15:45:00,51.72,51.85,51.63,51.73,61969.0,49.967,50.0926,49.8801,49.9767,61969.0
2022-01-21 15:50:00,51.74,51.74,51.5,51.51,76239.0,49.9864,49.9864,49.7545,49.7642,76239.0
2022-01-21 15:55:00,51.5,51.65,51.45,51.53,180461.0,49.7545,49.8994,49.7062,49.7835,180461.0
2022-01-24 09:30:00,50.67,50.93,50.42,50.89,65657.0,48.9526,49.2038,48.7111,49.1652,65657.0
2022-01-24 09:35:00,50.86,50.94,50.58,50.6,28049.0,49.1362,49.2135,48.8657,48.885,28049.0
2022-01-24 09:40:00,50.62,50.81,50.56,50.75,31159.0,48.9043,49.0879,48.8464,49.0299,31159.0
2022-01-24 09:45:00,50.73,51.05,50.62,50.9,57578.0,49.0106,49.3198,48.9043,49.1748,57578.0
2022-01-24 09:50:00,50.89,51.07,50.67,51.01,35121.0,49.1652,49.3391,48.9526,49.2811,35121.0
2022-01-24 09:55:00,51.01,51.08,50.72,50.77,40760.0,49.2811,49.3487,49.0009,49.0492,40760.0
2022-01-24 10:00:00,50.75,50.97,50.74,50.91,21755.0,49.0299,49.2425,49.0203,49.1845,21755.0
2022-01-24 10:05:00,50.92,51.02,50.86,50.86,56237.0,49.1942,49.2908,49.1362,49.1362,56237.0
2022-01-24 10:10:00,50.85,50.85,50.59,50.82,39162.0,49.1265,49.1265,48.8753,49.0975,39162.0
2022-01-24 10:15:00,50.85,50.85,50.6,50.61,25036.0,49.1265,49.1265,48.885,48.8947,25036.0
2022-01-24 10:20:00,50.63,51.13,50.63,51.1,37978.0,48.914,49.397,48.914,49.3681,37978.0
2022-01-24 10:25:00,51.12,51.43,51.1,51.34,34476.0,49.3874,49.6869,49.3681,49.5999,34476.0
2022-01-24 10:30:00,51.34,51.44,51.23,51.33,42343.0,49.5999,49.6965,49.4937,49.5903,42343.0
2022-01-24 10:35:00,51.32,51.51,51.29,51.49,28156.0,49.5806,49.7642,49.5516,49.7448,28156.0
2022-01-24 10:40:00,51.45,51.65,51.42,51.65,31937.0,49.7062,49.8994,49.6772,49.8994,31937.0
2022-01-24 10:45:00,51.64,51.65,51.41,51.48,31060.0,49.8898,49.8994,49.6676,49.7352,31060.0
2022-01-24 10:50:00,51.47,51.86,51.44,51.86,40700.0,49.7255,50.1023,49.6965,50.1023,40700.0
2022-01-24 10:55:00,51.83,51.87,51.57,51.6,25358.0,50.0733,50.112,49.8221,49.8511,25358.0
2022-01-24 11:00:00,51.6,51.77,51.5,51.72,31687.0,49.8511,50.0154,49.7545,49.967,31687.0
2022-01-24 11:05:00,51.71,51.88,51.66,51.81,24245.0,49.9574,50.1216,49.9091,50.054,24245.0
2022-01-24 11:10:00,51.8,51.83,51.63,51.63,21120.0,50.0443,50.0733,49.8801,49.8801,21120.0
2022-01-24 11:15:00,51.63,51.74,51.61,51.69,32524.0,49.8801,49.9864,49.8608,49.9381,32524.0
2022-01-24 11:20:00,51.7,51.87,51.69,51.84,14500.0,49.9477,50.112,49.9381,50.083,14500.0
2022-01-24 11:25:00,51.81,51.83,51.65,51.82,21681.0,50.054,50.0733,49.8994,50.0637,21681.0
2022-01-24 11:30:00,51.82,51.92,51.76,51.92,10671.0,50.0637,50.1603,50.0057,50.1603,10671.0
2022-01-24 11:35:00,51.92,52.0,51.66,51.67,21291.0,50.1603,50.2376,49.9091,49.9187,21291.0
2022-01-24 11:40:00,51.69,51.73,51.47,51.53,20941.0,49.9381,49.9767,49.7255,49.7835,20941.0
2022-01-24 11:45:00,51.5,51.63,51.37,51.41,16997.0,49.7545,49.8801,49.6289,49.6676,16997.0
2022-01-24 11:50:00,51.42,51.66,51.42,51.64,21511.0,49.6772,49.9091,49.6772,49.8898,21511.0
2022-01-24 11:55:00,51.64,51.76,51.59,51.73,23607.0,49.8898,50.0057,49.8415,49.9767,23607.0
2022-01-24 12:00:00,51.73,51.79,51.63,51.66,18968.0,49.9767,50.0347,49.8801,49.9091,18968.0
2022-01-24 12:05:00,51.68,51.81,51.63,51.67,9399.0,49.9284,50.054,49.8801,49.9187,9399.0
2022-01-24 12:10:00,51.69,51.7,51.49,51.52,18116.0,49.9381,49.9477,49.7448,49.7738,18116.0
2022-01-24 12:15:00,51.51,51.51,51.31,51.37,80838.0,49.7642,49.7642,49.5709,49.6289,80838.0
2022-01-24 12:20:00,51.33,51.57,51.32,51.39,22453.0,49.5903,49.8221,49.5806,49.6482,22453.0
2022-01-24 12:25:00,51.39,51.5,51.3,51.34,21016.0,49.6482,49.7545,49.5613,49.5999,21016.0
2022-01-24 12:30:00,51.33,51.38,51.26,51.36,14201.0,49.5903,49.6386,49.5226,49.6192,14201.0
2022-01-24 12:35:00,51.34,51.34,51.13,51.19,13537.0,49.5999,49.5999,49.397,49.455,13537.0
2022-01-24 12:40:00,51.19,51.42,51.11,51.34,20126.0,49.455,49.6772,49.3777,49.5999,20126.0
2022-01-24 12:45:00,51.34,51.38,51.3,51.35,19401.0,49.5999,49.6386,49.5613,49.6096,19401.0
2022-01-24 12:50:00,51.32,51.5,51.27,51.48,86723.0,49.5806,49.7545,49.5323,49.7352,86723.0
2022-01-24 12:55:00,51.47,51.59,51.46,51.55,33807.0,49.7255,49.8415,49.7159,49.8028,33807.0
2022-01-24 13:00:00,51.54,51.58,51.44,51.54,30209.0,49.7931,49.8318,49.6965,49.7931,30209.0
2022-01-24 13:05:00,51.52,51.75,51.46,51.75,15209.0,49.7738,49.996,49.7159,49.996,15209.0
2022-01-24 13:10:00,51.8,51.99,51.8,51.98,14923.0,50.0443,50.2279,50.0443,50.2182,14923.0
2022-01-24 13:15:00,51.99,52.28,51.94,52.22,45897.0,50.2279,50.5081,50.1796,50.4501,45897.0
2022-01-24 13:20:00,52.25,52.28,51.97,51.98,17770.0,50.4791,50.5081,50.2086,50.2182,17770.0
2022-01-24 13:25:00,52.0,52.09,51.87,51.96,13627.0,50.2376,50.3245,50.112,50.1989,13627.0
2022-01-24 13:30:00,51.98,52.24,51.98,52.24,6121.0,50.2182,50.4694,50.2182,50.4694,6121.0
2022-01-24 13:35:00,52.22,52.24,51.99,52.19,10020.0,50.4501,50.4694,50.2279,50.4211,10020.0
2022-01-24 13:40:00,52.19,52.19,52.04,52.04,12273.0,50.4211,50.4211,50.2762,50.2762,12273.0
2022-01-24 13:45:00,52.13,52.39,52.12,52.39,11137.0,50.3631,50.6143,50.3535,50.6143,11137.0
2022-01-24 13:50:00,52.4,52.56,52.37,52.52,12863.0,50.624,50.7786,50.595,50.7399,12863.0
2022-01-24 13:55:00,52.55,52.69,52.47,52.69,18426.0,50.7689,50.9042,50.6916,50.9042,18426.0
2022-01-24 14:00:00,52.68,52.98,52.67,52.92,22538.0,50.8945,51.1843,50.8848,51.1264,22538.0
2022-01-24 14:05:00,52.93,53.12,52.93,53.09,17472.0,51.136,51.3196,51.136,51.2906,17472.0
2022-01-24 14:10:00,53.09,53.17,52.76,52.8,16826.0,51.2906,51.3679,50.9718,51.0104,16826.0
2022-01-24 14:15:00,52.78,52.84,52.62,52.72,28986.0,50.9911,51.0491,50.8365,50.9332,28986.0
2022-01-24 14:20:00,52.75,52.83,52.51,52.51,25868.0,50.9621,51.0394,50.7303,50.7303,25868.0
2022-01-24 14:25:00,52.51,52.67,52.46,52.5,23972.0,50.7303,50.8848,50.682,50.7206,23972.0
2022-01-24 14:30:00,52.53,52.69,52.48,52.48,21349.0,50.7496,50.9042,50.7013,50.7013,21349.0
2022-01-24 14:35:00,52.51,52.59,52.33,52.47,18166.0,50.7303,50.8076,50.5564,50.6916,18166.0
2022-01-24 14:40:00,52.48,52.57,52.44,52.45,22121.0,50.7013,50.7882,50.6626,50.6723,22121.0
2022-01-24 14:45:00,52.44,52.63,52.38,52.61,12199.0,50.6626,50.8462,50.6047,50.8269,12199.0
2022-01-24 14:50:00,52.63,52.69,52.54,52.62,15307.0,50.8462,50.9042,50.7593,50.8365,15307.0
2022-01-24 14:55:00,52.6,52.85,52.55,52.82,17466.0,50.8172,51.0587,50.7689,51.0298,17466.0
2022-01-24 15:00:00,52.83,53.0,52.79,52.92,24513.0,51.0394,51.2037,51.0008,51.1264,24513.0
2022-01-24 15:05:00,52.94,52.95,52.84,52.94,25449.0,51.1457,51.1554,51.0491,51.1457,25449.0
2022-01-24 15:10:00,52.93,53.26,52.9,53.23,28352.0,51.136,51.4548,51.1071,51.4259,28352.0
2022-01-24 15:15:00,53.23,53.36,53.01,53.07,34179.0,51.4259,51.5515,51.2133,51.2713,34179.0
2022-01-24 15:20:00,53.08,53.34,53.07,53.24,22946.0,51.281,51.5321,51.2713,51.4355,22946.0
2022-01-24 15:25:00,53.23,53.37,53.15,53.26,44066.0,51.4259,51.5611,51.3486,51.4548,44066.0
2022-01-24 15:30:00,53.26,53.58,53.17,53.56,30323.0,51.4548,51.764,51.3679,51.7447,30323.0
2022-01-24 15:35:00,53.56,53.6,53.39,53.59,42366.0,51.7447,51.7833,51.5804,51.7737,42366.0
2022-01-24 15:40:00,53.59,53.63,53.4,53.47,55769.0,51.7737,51.8123,51.5901,51.6577,55769.0
2022-01-24 15:45:00,53.46,53.7,53.46,53.61,58902.0,51.6481,51.8799,51.6481,51.793,58902.0
2022-01-24 15:50:00,53.63,53.91,53.58,53.85,94989.0,51.8123,52.0828,51.764,52.0249,94989.0
2022-01-24 15:55:00,53.86,54.05,53.68,54.01,334249.0,52.0345,52.2181,51.8606,52.1794,334249.0
2022-01-25 09:30:00,52.92,53.47,52.42,52.8,53469.0,51.1264,51.6577,50.6433,51.0104,53469.0
2022-01-25 09:35:00,52.75,53.03,52.55,52.56,69192.0,50.9621,51.2326,50.7689,50.7786,69192.0
2022-01-25 09:40:00,52.56,52.57,52.23,52.45,44455.0,50.7786,50.7882,50.4598,50.6723,44455.0
2022-01-25 09:45:00,52.48,52.48,52.12,52.24,39832.0,50.7013,50.7013,50.3535,50.4694,39832.0
2022-01-25 09:50:00,52.22,52.26,51.85,51.91,25882.0,50.4501,50.4887,50.0926,50.1506,25882.0
2022-01-25 09:55:00,51.92,52.14,51.88,52.07,33092.0,50.1603,50.3728,50.1216,50.3052,33092.0
2022-01-25 10:00:00,52.03,52.11,51.92,52.0,21850.0,50.2665,50.3438,50.1603,50.2376,21850.0
2022-01-25 10:05:00,52.01,52.13,51.86,52.11,40095.0,50.2472,50.3631,50.1023,50.3438,40095.0
2022-01-25 10:10:00,52.09,52.41,51.95,52.4,33297.0,50.3245,50.6337,50.1892,50.624,33297.0
2022-01-25 10:15:00,52.39,52.6,52.34,52.55,14708.0,50.6143,50.8172,50.566,50.7689,14708.0
2022-01-25 10:20:00,52.52,52.61,52.4,52.55,13350.0,50.7399,50.8269,50.624,50.7689,13350.0
2022-01-25 10:25:00,52.49,52.9,52.49,52.9,12385.0,50.7109,51.1071,50.7109,51.1071,12385.0
2022-01-25 10:30:00,52.92,52.92,52.72,52.81,11557.0,51.1264,51.1264,50.9332,51.0201,11557.0
2022-01-25 10:35:00,52.79,52.87,52.57,52.71,16390.0,51.0008,51.0781,50.7882,50.9235,16390.0
2022-01-25 10:40:00,52.7,52.87,52.58,52.87,15717.0,50.9138,51.0781,50.7979,51.0781,15717.0
2022-01-25 10:45:00,52.86,53.04,52.84,52.98,8653.0,51.0684,51.2423,51.0491,51.1843,8653.0
2022-01-25 10:50:00,52.96,53.0,52.77,52.79,13052.0,51.165,51.2037,50.9815,51.0008,13052.0
2022-01-25 10:55:00,52.78,52.8,52.48,52.51,14673.0,50.9911,51.0104,50.7013,50.7303,14673.0
2022-01-25 11:00:00,52.47,52.58,52.42,52.56,13984.0,50.6916,50.7979,50.6433,50.7786,13984.0
2022-01-25 11:05:00,52.53,52.61,52.29,52.44,26450.0,50.7496,50.8269,50.5177,50.6626,26450.0
2022-01-25 11:10:00,52.46,52.55,52.3,52.42,14271.0,50.682,50.7689,50.5274,50.6433,14271.0
2022-01-25 11:15:00,52.4,52.76,52.39,52.76,13142.0,50.624,50.9718,50.6143,50.9718,13142.0
2022-01-25 11:20:00,52.78,53.0,52.78,52.97,12800.0,50.9911,51.2037,50.9911,51.1747,12800.0
2022-01-25 11:25:00,53.02,53.08,52.9,52.9,16124.0,51.223,51.281,51.1071,51.1071,16124.0
2022-01-25 11:30:00,52.93,52.93,52.58,52.59,11244.0,51.136,51.136,50.7979,50.8076,11244.0
2022-01-25 11:35:00,52.57,52.63,52.44,52.49,7319.0,50.7882,50.8462,50.6626,50.7109,7319.0
2022-01-25 11:40:00,52.49,52.53,52.41,52.52,6635.0,50.7109,50.7496,50.6337,50.7399,6635.0
2022-01-25 11:45:00,52.5,52.67,52.5,52.66,6210.0,50.7206,50.8848,50.7206,50.8752,6210.0
2022-01-25 11:50:00,52.66,52.74,52.61,52.73,8928.0,50.8752,50.9525,50.8269,50.9428,8928.0
2022-01-25 11:55:00,52.69,52.69,52.28,52.29,28175.0,50.9042,50.9042,50.5081,50.5177,28175.0
2022-01-25 12:00:00,52.27,52.34,52.12,52.34,19471.0,50.4984,50.566,50.3535,50.566,19471.0
2022-01-25 12:05:00,52.37,52.47,52.37,52.42,9304.0,50.595,50.6916,50.595,50.6433,9304.0
2022-01-25 12:10:00,52.42,52.44,52.35,52.43,7140.0,50.6433,50.6626,50.5757,50.653,7140.0
2022-01-25 12:15:00,52.5,52.53,52.23,52.29,11850.0,50.7206,50.7496,50.4598,50.5177,11850.0
2022-01-25 12:20:00,52.4,52.59,52.4,52.56,8937.0,50.624,50.8076,50.624,50.7786,8937.0
2022-01-25 12:25:00,52.57,52.61,52.45,52.55,13618.0,50.7882,50.8269,50.6723,50.7689,13618.0
2022-01-25 12:30:00,52.54,52.54,52.31,52.31,7584.0,50.7593,50.7593,50.537,50.537,7584.0
2022-01-25 12:35:00,52.34,52.39,52.27,52.31,7033.0,50.566,50.6143,50.4984,50.537,7033.0
2022-01-25 12:40:00,52.31,52.34,52.19,52.34,6992.0,50.537,50.566,50.4211,50.566,6992.0
2022-01-25 12:45:00,52.33,52.38,52.16,52.19,5987.0,50.5564,50.6047,50.3921,50.4211,5987.0
2022-01-25 12:50:00,52.22,52.22,52.13,52.18,13719.0,50.4501,50.4501,50.3631,50.4115,13719.0
2022-01-25 12:55:00,52.17,52.25,52.13,52.23,8989.0,50.4018,50.4791,50.3631,50.4598,8989.0
2022-01-25 13:00:00,52.21,52.22,52.14,52.2,8524.0,50.4404,50.4501,50.3728,50.4308,8524.0
2022-01-25 13:05:00,52.23,52.37,52.19,52.35,14319.0,50.4598,50.595,50.4211,50.5757,14319.0
2022-01-25 13:10:00,52.35,52.44,52.34,52.42,8191.0,50.5757,50.6626,50.566,50.6433,8191.0
2022-01-25 13:15:00,52.37,52.42,52.3,52.37,17936.0,50.595,50.6433,50.5274,50.595,17936.0
2022-01-25 13:20:00,52.32,52.33,52.25,52.29,11402.0,50.5467,50.5564,50.4791,50.5177,11402.0
2022-01-25 13:25:00,52.26,52.54,52.25,52.52,9944.0,50.4887,50.7593,50.4791,50.7399,9944.0
2022-01-25 13:30:00,52.48,52.57,52.41,52.53,10002.0,50.7013,50.7882,50.6337,50.7496,10002.0
2022-01-25 13:35:00,52.55,52.56,52.31,52.47,12801.0,50.7689,50.7786,50.537,50.6916,12801.0
2022-01-25 13:40:00,52.49,52.49,52.37,52.41,6573.0,50.7109,50.7109,50.595,50.6337,6573.0
2022-01-25 13:45:00,52.43,52.5,52.33,52.47,18229.0,50.653,50.7206,50.5564,50.6916,18229.0
2022-01-25 13:50:00,52.47,52.55,52.42,52.53,10159.0,50.6916,50.7689,50.6433,50.7496,10159.0
2022-01-25 13:55:00,52.49,52.68,52.48,52.66,17445.0,50.7109,50.8945,50.7013,50.8752,17445.0
2022-01-25 14:00:00,52.66,52.77,52.64,52.73,15759.0,50.8752,50.9815,50.8559,50.9428,15759.0
2022-01-25 14:05:00,52.73,52.76,52.64,52.69,10487.0,50.9428,50.9718,50.8559,50.9042,10487.0
2022-01-25 14:10:00,52.67,52.99,52.67,52.99,10056.0,50.8848,51.194,50.8848,51.194,10056.0
2022-01-25 14:15:00,53.0,53.12,53.0,53.12,9515.0,51.2037,51.3196,51.2037,51.3196,9515.0
2022-01-25 14:20:00,53.12,53.12,52.99,52.99,8520.0,51.3196,51.3196,51.194,51.194,8520.0
2022-01-25 14:25:00,53.0,53.06,52.95,53.02,13571.0,51.2037,51.2616,51.1554,51.223,13571.0
2022-01-25 14:30:00,53.03,53.07,52.93,52.95,7628.0,51.2326,51.2713,51.136,51.1554,7628.0
2022-01-25 14:35:00,52.97,53.06,52.95,53.05,9664.0,51.1747,51.2616,51.1554,51.252,9664.0
2022-01-25 14:40:00,53.08,53.24,53.08,53.23,8801.0,51.281,51.4355,51.281,51.4259,8801.0
2022-01-25 14:45:00,53.22,53.3,53.21,53.27,13063.0,51.4162,51.4935,51.4065,51.4645,13063.0
2022-01-25 14:50:00,53.27,53.38,53.25,53.34,25835.0,51.4645,51.5708,51.4452,51.5321,25835.0
2022-01-25 14:55:00,53.33,53.48,53.31,53.41,15389.0,51.5225,51.6674,51.5032,51.5998,15389.0
2022-01-25 15:00:00,53.41,53.41,53.21,53.24,29177.0,51.5998,51.5998,51.4065,51.4355,29177.0
2022-01-25 15:05:00,53.23,53.34,53.12,53.3,66762.0,51.4259,51.5321,51.3196,51.4935,66762.0
2022-01-25 15:10:00,53.29,53.37,53.21,53.34,44796.0,51.4838,51.5611,51.4065,51.5321,44796.0
2022-01-25 15:15:00,53.35,53.54,53.35,53.52,18113.0,51.5418,51.7254,51.5418,51.706,18113.0
2022-01-25 15:20:00,53.52,53.52,53.16,53.16,24064.0,51.706,51.706,51.3582,51.3582,24064.0
2022-01-25 15:25:00,53.13,53.13,52.88,52.91,26474.0,51.3293,51.3293,51.0877,51.1167,26474.0
2022-01-25 15:30:00,52.94,52.97,52.81,52.89,22027.0,51.1457,51.1747,51.0201,51.0974,22027.0
2022-01-25 15:35:00,52.88,53.05,52.79,53.0,23960.0,51.0877,51.252,51.0008,51.2037,23960.0
2022-01-25 15:40:00,53.01,53.11,52.97,53.02,34156.0,51.2133,51.3099,51.1747,51.223,34156.0
2022-01-25 15:45:00,53.01,53.16,52.93,53.0,39289.0,51.2133,51.3582,51.136,51.2037,39289.0
2022-01-25 15:50:00,52.96,52.99,52.8,52.85,87562.0,51.165,51.194,51.0104,51.0587,87562.0
2022-01-25 15:55:00,52.84,53.06,52.84,53.02,213240.0,51.0491,51.2616,51.0491,51.223,213240.0
2022-01-26 09:30:00,53.84,54.04,53.39,53.5,39939.0,52.0152,52.2084,51.5804,51.6867,39939.0
2022-01-26 09:35:00,53.48,53.66,53.38,53.46,6500.0,51.6674,51.8413,51.5708,51.6481,6500.0
2022-01-26 09:40:00,53.44,53.56,53.35,53.45,11030.0,51.6287,51.7447,51.5418,51.6384,11030.0
2022-01-26 09:45:00,53.47,53.89,53.46,53.87,11866.0,51.6577,52.0635,51.6481,52.0442,11866.0
2022-01-26 09:50:00,53.87,54.02,53.84,53.98,16253.0,52.0442,52.1891,52.0152,52.1504,16253.0
2022-01-26 09:55:00,53.98,53.98,53.71,53.96,31844.0,52.1504,52.1504,51.8896,52.1311,31844.0
2022-01-26 10:00:00,53.97,54.13,53.93,54.07,19093.0,52.1408,52.2954,52.1021,52.2374,19093.0
2022-01-26 10:05:00,54.1,54.1,53.89,53.9,9600.0,52.2664,52.2664,52.0635,52.0732,9600.0
2022-01-26 10:10:00,53.88,53.88,53.61,53.69,26235.0,52.0538,52.0538,51.793,51.8703,26235.0
2022-01-26 10:15:00,53.69,53.71,53.47,53.65,18496.0,51.8703,51.8896,51.6577,51.8316,18496.0
2022-01-26 10:20:00,53.66,53.73,53.44,53.44,8505.0,51.8413,51.9089,51.6287,51.6287,8505.0
2022-01-26 10:25:00,53.37,53.41,53.13,53.18,6194.0,51.5611,51.5998,51.3293,51.3776,6194.0
2022-01-26 10:30:00,53.12,53.22,53.05,53.14,7718.0,51.3196,51.4162,51.252,51.3389,7718.0
2022-01-26 10:35:00,53.16,53.33,53.11,53.14,21794.0,51.3582,51.5225,51.3099,51.3389,21794.0
2022-01-26 10:40:00,53.18,53.3,53.18,53.22,11857.0,51.3776,51.4935,51.3776,51.4162,11857.0
2022-01-26 10:45:00,53.18,53.27,53.18,53.21,10463.0,51.3776,51.4645,51.3776,51.4065,10463.0
2022-01-26 10:50:00,53.18,53.25,53.11,53.12,22595.0,51.3776,51.4452,51.3099,51.3196,22595.0
2022-01-26 10:55:00,53.09,53.25,53.07,53.19,9303.0,51.2906,51.4452,51.2713,51.3872,9303.0
2022-01-26 11:00:00,53.18,53.21,53.07,53.09,12241.0,51.3776,51.4065,51.2713,51.2906,12241.0
2022-01-26 11:05:00,53.07,53.25,53.06,53.22,14354.0,51.2713,51.4452,51.2616,51.4162,14354.0
2022-01-26 11:10:00,53.24,53.44,53.23,53.44,14270.0,51.4355,51.6287,51.4259,51.6287,14270.0
2022-01-26 11:15:00,53.42,53.5,53.28,53.32,20546.0,51.6094,51.6867,51.4742,51.5128,20546.0
2022-01-26 11:20:00,53.32,53.32,53.16,53.19,24746.0,51.5128,51.5128,51.3582,51.3872,24746.0
2022-01-26 11:25:00,53.21,53.25,53.06,53.06,35383.0,51.4065,51.4452,51.2616,51.2616,35383.0
2022-01-26 11:30:00,53.07,53.07,52.82,52.85,8454.0,51.2713,51.2713,51.0298,51.0587,8454.0
2022-01-26 11:35:00,52.85,52.87,52.66,52.66,9793.0,51.0587,51.0781,50.8752,50.8752,9793.0
2022-01-26 11:40:00,52.69,52.88,52.69,52.82,15340.0,50.9042,51.0877,50.9042,51.0298,15340.0
2022-01-26 11:45:00,52.83,52.92,52.82,52.86,7272.0,51.0394,51.1264,51.0298,51.0684,7272.0
2022-01-26 11:50:00,52.86,52.88,52.75,52.85,8961.0,51.0684,51.0877,50.9621,51.0587,8961.0
2022-01-26 11:55:00,52.83,52.83,52.76,52.78,3543.0,51.0394,51.0394,50.9718,50.9911,3543.0
2022-01-26 12:00:00,52.78,52.85,52.75,52.76,6884.0,50.9911,51.0587,50.9621,50.9718,6884.0
2022-01-26 12:05:00,52.77,52.81,52.72,52.73,10340.0,50.9815,51.0201,50.9332,50.9428,10340.0
2022-01-26 12:10:00,52.74,52.93,52.71,52.87,14581.0,50.9525,51.136,50.9235,51.0781,14581.0
2022-01-26 12:15:00,52.89,52.89,52.82,52.82,6910.0,51.0974,51.0974,51.0298,51.0298,6910.0
2022-01-26 12:20:00,52.83,52.86,52.77,52.78,9462.0,51.0394,51.0684,50.9815,50.9911,9462.0
2022-01-26 12:25:00,52.76,52.76,52.66,52.68,7373.0,50.9718,50.9718,50.8752,50.8945,7373.0
2022-01-26 12:30:00,52.68,52.82,52.68,52.79,7200.0,50.8945,51.0298,50.8945,51.0008,7200.0
2022-01-26 12:35:00,52.79,52.96,52.79,52.95,20051.0,51.0008,51.165,51.0008,51.1554,20051.0
2022-01-26 12:40:00,52.97,53.03,52.91,52.96,13542.0,51.1747,51.2326,51.1167,51.165,13542.0
2022-01-26 12:45:00,52.94,53.02,52.94,52.96,11576.0,51.1457,51.223,51.1457,51.165,11576.0
2022-01-26 12:50:00,52.95,53.04,52.94,53.04,8253.0,51.1554,51.2423,51.1457,51.2423,8253.0
2022-01-26 12:55:00,53.05,53.09,52.93,52.97,10735.0,51.252,51.2906,51.136,51.1747,10735.0
2022-01-26 13:00:00,52.95,52.95,52.7,52.78,33642.0,51.1554,51.1554,50.9138,50.9911,33642.0
2022-01-26 13:05:00,52.76,52.85,52.71,52.85,88526.0,50.9718,51.0587,50.9235,51.0587,88526.0
2022-01-26 13:10:00,52.84,53.12,52.84,53.05,72503.0,51.0491,51.3196,51.0491,51.252,72503.0
2022-01-26 13:15:00,53.08,53.13,53.04,53.07,8818.0,51.281,51.3293,51.2423,51.2713,8818.0
2022-01-26 13:20:00,53.08,53.09,53.02,53.06,16718.0,51.281,51.2906,51.223,51.2616,16718.0
2022-01-26 13:25:00,53.08,53.18,53.07,53.1,22579.0,51.281,51.3776,51.2713,51.3003,22579.0
2022-01-26 13:30:00,53.1,53.13,53.07,53.11,7526.0,51.3003,51.3293,51.2713,51.3099,7526.0
2022-01-26 13:35:00,53.12,53.15,53.08,53.09,7710.0,51.3196,51.3486,51.281,51.2906,7710.0
2022-01-26 13:40:00,53.08,53.22,53.06,53.2,10657.0,51.281,51.4162,51.2616,51.3969,10657.0
2022-01-26 13:45:00,53.18,53.27,53.17,53.19,6639.0,51.3776,51.4645,51.3679,51.3872,6639.0
2022-01-26 13:50:00,53.15,53.24,53.15,53.23,6814.0,51.3486,51.4355,51.3486,51.4259,6814.0
2022-01-26 13:55:00,53.22,53.23,53.16,53.19,8497.0,51.4162,51.4259,51.3582,51.3872,8497.0
2022-01-26 14:00:00,53.2,53.58,53.2,53.39,19267.0,51.3969,51.764,51.3969,51.5804,19267.0
2022-01-26 14:05:00,53.39,53.48,53.33,53.33,15051.0,51.5804,51.6674,51.5225,51.5225,15051.0
2022-01-26 14:10:00,53.34,53.43,53.08,53.13,32859.0,51.5321,51.6191,51.281,51.3293,32859.0
2022-01-26 14:15:00,53.1,53.16,52.99,53.08,18168.0,51.3003,51.3582,51.194,51.281,18168.0
2022-01-26 14:20:00,53.08,53.1,52.98,53.06,16232.0,51.281,51.3003,51.1843,51.2616,16232.0
2022-01-26 14:25:00,53.1,53.31,53.1,53.31,10795.0,51.3003,51.5032,51.3003,51.5032,10795.0
2022-01-26 14:30:00,53.29,53.3,52.73,52.78,64430.0,51.4838,51.4935,50.9428,50.9911,64430.0
2022-01-26 14:35:00,52.81,53.13,52.6,53.0,23793.0,51.0201,51.3293,50.8172,51.2037,23793.0
2022-01-26 14:40:00,52.98,53.03,52.48,52.5,73723.0,51.1843,51.2326,50.7013,50.7206,73723.0
2022-01-26 14:45:00,52.4,52.45,51.82,51.89,105454.0,50.624,50.6723,50.0637,50.1313,105454.0
2022-01-26 14:50:00,51.96,52.11,51.86,51.94,61778.0,50.1989,50.3438,50.1023,50.1796,61778.0
2022-01-26 14:55:00,51.89,51.93,51.48,51.58,104300.0,50.1313,50.1699,49.7352,49.8318,104300.0
2022-01-26 15:00:00,51.56,51.57,50.96,51.14,67133.0,49.8125,49.8221,49.2328,49.4067,67133.0
2022-01-26 15:05:00,51.13,51.14,50.77,50.77,49216.0,49.397,49.4067,49.0492,49.0492,49216.0
2022-01-26 15:10:00,50.8,51.05,50.72,50.79,67617.0,49.0782,49.3198,49.0009,49.0686,67617.0
2022-01-26 15:15:00,50.77,50.91,50.67,50.7,39235.0,49.0492,49.1845,48.9526,48.9816,39235.0
2022-01-26 15:20:00,50.71,50.75,50.37,50.53,47675.0,48.9913,49.0299,48.6628,48.8174,47675.0
2022-01-26 15:25:00,50.57,51.1,50.56,51.1,36677.0,48.856,49.3681,48.8464,49.3681,36677.0
2022-01-26 15:30:00,51.08,51.16,50.95,50.97,37561.0,49.3487,49.426,49.2231,49.2425,37561.0
2022-01-26 15:35:00,50.96,51.1,50.75,50.98,40817.0,49.2328,49.3681,49.0299,49.2521,40817.0
2022-01-26 15:40:00,51.0,51.16,50.87,50.9,52131.0,49.2714,49.426,49.1459,49.1748,52131.0
2022-01-26 15:45:00,50.89,51.1,50.75,50.92,75105.0,49.1652,49.3681,49.0299,49.1942,75105.0
2022-01-26 15:50:00,50.89,51.14,50.8,51.06,77448.0,49.1652,49.4067,49.0782,49.3294,77448.0
2022-01-26 15:55:00,51.05,51.19,50.86,51.07,221645.0,49.3198,49.455,49.1362,49.3391,221645.0
2022-01-27 09:30:00,51.01,51.18,50.97,51.1,53771.0,49.2811,49.4453,49.2425,49.3681,53771.0
2022-01-27 09:35:00,51.1,51.31,50.98,51.27,40486.0,49.3681,49.5709,49.2521,49.5323,40486.0
2022-01-27 09:40:00,51.23,51.28,50.96,51.08,14241.0,49.4937,49.542,49.2328,49.3487,14241.0
2022-01-27 09:45:00,51.14,51.5,51.14,51.43,22372.0,49.4067,49.7545,49.4067,49.6869,22372.0
2022-01-27 09:50:00,51.43,51.64,51.41,51.46,19699.0,49.6869,49.8898,49.6676,49.7159,19699.0
2022-01-27 09:55:00,51.43,51.46,51.18,51.29,12448.0,49.6869,49.7159,49.4453,49.5516,12448.0
2022-01-27 10:00:00,51.26,51.41,50.93,51.38,18194.0,49.5226,49.6676,49.2038,49.6386,18194.0
2022-01-27 10:05:00,51.44,51.63,51.36,51.57,18028.0,49.6965,49.8801,49.6192,49.8221,18028.0
2022-01-27 10:10:00,51.59,51.81,51.5,51.77,32764.0,49.8415,50.054,49.7545,50.0154,32764.0
2022-01-27 10:15:00,51.77,51.8,51.48,51.49,27479.0,50.0154,50.0443,49.7352,49.7448,27479.0
2022-01-27 10:20:00,51.52,51.59,51.42,51.46,23255.0,49.7738,49.8415,49.6772,49.7159,23255.0
2022-01-27 10:25:00,51.43,51.45,51.0,51.0,22334.0,49.6869,49.7062,49.2714,49.2714,22334.0
2022-01-27 10:30:00,51.04,51.06,50.67,50.73,44482.0,49.3101,49.3294,48.9526,49.0106,44482.0
2022-01-27 10:35:00,50.78,50.82,50.61,50.66,21366.0,49.0589,49.0975,48.8947,48.943,21366.0
2022-01-27 10:40:00,50.68,50.86,50.67,50.86,47030.0,48.9623,49.1362,48.9526,49.1362,47030.0
2022-01-27 10:45:00,50.83,50.84,50.58,50.6,39807.0,49.1072,49.1169,48.8657,48.885,39807.0
2022-01-27 10:50:00,50.6,50.85,50.6,50.77,46870.0,48.885,49.1265,48.885,49.0492,46870.0
2022-01-27 10:55:00,50.78,51.08,50.76,51.07,34690.0,49.0589,49.3487,49.0396,49.3391,34690.0
2022-01-27 11:00:00,51.08,51.21,51.04,51.05,30838.0,49.3487,49.4743,49.3101,49.3198,30838.0
2022-01-27 11:05:00,51.05,51.09,50.82,50.86,48102.0,49.3198,49.3584,49.0975,49.1362,48102.0
2022-01-27 11:10:00,50.86,51.07,50.85,51.0,26846.0,49.1362,49.3391,49.1265,49.2714,26846.0
2022-01-27 11:15:00,50.99,50.99,50.63,50.8,24410.0,49.2618,49.2618,48.914,49.0782,24410.0
2022-01-27 11:20:00,50.76,50.9,50.73,50.78,26447.0,49.0396,49.1748,49.0106,49.0589,26447.0
2022-01-27 11:25:00,50.78,50.79,50.65,50.68,23081.0,49.0589,49.0686,48.9333,48.9623,23081.0
2022-01-27 11:30:00,50.7,50.94,50.69,50.91,24582.0,48.9816,49.2135,48.972,49.1845,24582.0
2022-01-27 11:35:00,50.91,51.11,50.9,50.98,21171.0,49.1845,49.3777,49.1748,49.2521,21171.0
2022-01-27 11:40:00,51.0,51.12,50.94,50.97,22116.0,49.2714,49.3874,49.2135,49.2425,22116.0
2022-01-27 11:45:00,50.99,51.12,50.97,51.01,14743.0,49.2618,49.3874,49.2425,49.2811,14743.0
2022-01-27 11:50:00,51.02,51.1,50.94,51.1,21853.0,49.2908,49.3681,49.2135,49.3681,21853.0
2022-01-27 11:55:00,51.11,51.12,51.0,51.01,19058.0,49.3777,49.3874,49.2714,49.2811,19058.0
2022-01-27 12:00:00,51.02,51.06,50.88,50.98,35886.0,49.2908,49.3294,49.1555,49.2521,35886.0
2022-01-27 12:05:00,50.96,50.96,50.72,50.73,15665.0,49.2328,49.2328,49.0009,49.0106,15665.0
2022-01-27 12:10:00,50.74,50.75,50.6,50.65,24521.0,49.0203,49.0299,48.885,48.9333,24521.0
2022-01-27 12:15:00,50.65,50.65,50.45,50.48,26943.0,48.9333,48.9333,48.7401,48.7691,26943.0
2022-01-27 12:20:00,50.47,50.62,50.43,50.54,24368.0,48.7594,48.9043,48.7208,48.827,24368.0
2022-01-27 12:25:00,50.55,50.6,50.4,50.43,21409.0,48.8367,48.885,48.6918,48.7208,21409.0
2022-01-27 12:30:00,50.42,50.47,50.3,50.31,25520.0,48.7111,48.7594,48.5952,48.6048,25520.0
2022-01-27 12:35:00,50.32,50.34,50.2,50.25,24976.0,48.6145,48.6338,48.4986,48.5469,24976.0
2022-01-27 12:40:00,50.26,50.36,50.23,50.32,19685.0,48.5565,48.6531,48.5275,48.6145,19685.0
2022-01-27 12:45:00,50.31,50.31,50.16,50.2,35717.0,48.6048,48.6048,48.4599,48.4986,35717.0
2022-01-27 12:50:00,50.22,50.45,50.19,50.45,25703.0,48.5179,48.7401,48.4889,48.7401,25703.0
2022-01-27 12:55:00,50.43,50.59,50.42,50.48,28236.0,48.7208,48.8753,48.7111,48.7691,28236.0
2022-01-27 13:00:00,50.47,50.52,50.27,50.27,17127.0,48.7594,48.8077,48.5662,48.5662,17127.0
2022-01-27 13:05:00,50.24,50.32,50.17,50.27,32630.0,48.5372,48.6145,48.4696,48.5662,32630.0
2022-01-27 13:10:00,50.29,50.33,50.19,50.29,21092.0,48.5855,48.6242,48.4889,48.5855,21092.0
2022-01-27 13:15:00,50.24,50.4,50.23,50.23,16319.0,48.5372,48.6918,48.5275,48.5275,16319.0
2022-01-27 13:20:00,50.22,50.22,50.05,50.07,18375.0,48.5179,48.5179,48.3536,48.373,18375.0
2022-01-27 13:25:00,50.08,50.23,50.04,50.04,36914.0,48.3826,48.5275,48.344,48.344,36914.0
2022-01-27 13:30:00,50.04,50.22,50.04,50.15,22745.0,48.344,48.5179,48.344,48.4503,22745.0
2022-01-27 13:35:00,50.15,50.24,49.98,49.98,30037.0,48.4503,48.5372,48.286,48.286,30037.0
2022-01-27 13:40:00,50.0,50.11,49.96,50.06,25114.0,48.3053,48.4116,48.2667,48.3633,25114.0
2022-01-27 13:45:00,50.08,50.13,50.0,50.1,31725.0,48.3826,48.4309,48.3053,48.402,31725.0
2022-01-27 13:50:00,50.09,50.11,49.95,49.96,39393.0,48.3923,48.4116,48.257,48.2667,39393.0
2022-01-27 13:55:00,49.97,50.27,49.94,50.17,33366.0,48.2764,48.5662,48.2474,48.4696,33366.0
2022-01-27 14:00:00,50.14,50.38,50.14,50.36,30629.0,48.4406,48.6725,48.4406,48.6531,30629.0
2022-01-27 14:05:00,50.37,50.42,50.23,50.32,19330.0,48.6628,48.7111,48.5275,48.6145,19330.0
2022-01-27 14:10:00,50.31,50.39,50.26,50.3,26986.0,48.6048,48.6821,48.5565,48.5952,26986.0
2022-01-27 14:15:00,50.33,50.34,50.16,50.16,24106.0,48.6242,48.6338,48.4599,48.4599,24106.0
2022-01-27 14:20:00,50.16,50.17,49.93,49.96,28691.0,48.4599,48.4696,48.2377,48.2667,28691.0
2022-01-27 14:25:00,49.94,49.98,49.85,49.88,71170.0,48.2474,48.286,48.1604,48.1894,71170.0
2022-01-27 14:30:00,49.89,49.96,49.83,49.86,28796.0,48.1991,48.2667,48.1411,48.1701,28796.0
2022-01-27 14:35:00,49.85,50.02,49.85,50.0,28104.0,48.1604,48.3247,48.1604,48.3053,28104.0
2022-01-27 14:40:00,50.0,50.2,49.99,50.17,21073.0,48.3053,48.4986,48.2957,48.4696,21073.0
2022-01-27 14:45:00,50.16,50.26,50.12,50.17,14412.0,48.4599,48.5565,48.4213,48.4696,14412.0
2022-01-27 14:50:00,50.15,50.16,49.87,49.87,22883.0,48.4503,48.4599,48.1797,48.1797,22883.0
2022-01-27 14:55:00,49.89,49.95,49.8,49.91,30440.0,48.1991,48.257,48.1121,48.2184,30440.0
2022-01-27 15:00:00,49.91,50.13,49.89,49.96,39287.0,48.2184,48.4309,48.1991,48.2667,39287.0
2022-01-27 15:05:00,49.94,49.96,49.8,49.81,28380.0,48.2474,48.2667,48.1121,48.1218,28380.0
2022-01-27 15:10:00,49.8,49.82,49.57,49.62,37491.0,48.1121,48.1314,47.8899,47.9382,37491.0
2022-01-27 15:15:00,49.62,49.72,49.58,49.72,34604.0,47.9382,48.0348,47.8996,48.0348,34604.0
2022-01-27 15:20:00,49.72,49.77,49.58,49.68,28895.0,48.0348,48.0831,47.8996,47.9962,28895.0
2022-01-27 15:25:00,49.67,49.82,49.67,49.73,54006.0,47.9865,48.1314,47.9865,48.0445,54006.0
2022-01-27 15:30:00,49.73,50.03,49.73,49.87,63164.0,48.0445,48.3343,48.0445,48.1797,63164.0
2022-01-27 15:35:00,49.87,49.95,49.81,49.83,68643.0,48.1797,48.257,48.1218,48.1411,68643.0
2022-01-27 15:40:00,49.81,50.13,49.79,50.05,73803.0,48.1218,48.4309,48.1025,48.3536,73803.0
2022-01-27 15:45:00,50.06,50.28,49.89,50.02,91532.0,48.3633,48.5759,48.1991,48.3247,91532.0
2022-01-27 15:50:00,50.0,50.05,49.83,50.02,110668.0,48.3053,48.3536,48.1411,48.3247,110668.0
2022-01-27 15:55:00,50.02,50.09,49.95,50.0,240551.0,48.3247,48.3923,48.257,48.3053,240551.0
2022-01-28 09:30:00,50.21,50.44,49.94,49.99,54404.0,48.5082,48.7304,48.2474,48.2957,54404.0
2022-01-28 09:35:00,49.97,49.99,49.61,49.68,33330.0,48.2764,48.2957,47.9286,47.9962,33330.0
2022-01-28 09:40:00,49.71,49.93,49.71,49.81,14009.0,48.0252,48.2377,48.0252,48.1218,14009.0
2022-01-28 09:45:00,49.86,49.86,49.33,49.42,37976.0,48.1701,48.1701,47.658,47.745,37976.0
2022-01-28 09:50:00,49.38,49.74,49.38,49.48,38738.0,47.7064,48.0542,47.7064,47.803,38738.0
2022-01-28 09:55:00,49.49,49.6,49.36,49.43,38670.0,47.8126,47.9189,47.687,47.7547,38670.0
2022-01-28 10:00:00,49.43,49.49,49.25,49.26,39806.0,47.7547,47.8126,47.5808,47.5904,39806.0
2022-01-28 10:05:00,49.27,49.36,49.17,49.34,27899.0,47.6001,47.687,47.5035,47.6677,27899.0
2022-01-28 10:10:00,49.34,49.65,49.27,49.33,28836.0,47.6677,47.9672,47.6001,47.658,28836.0
2022-01-28 10:15:00,49.29,49.47,49.21,49.44,138122.0,47.6194,47.7933,47.5421,47.7643,138122.0
2022-01-28 10:20:00,49.45,49.55,49.18,49.21,67183.0,47.774,47.8706,47.5131,47.5421,67183.0
2022-01-28 10:25:00,49.19,49.19,48.91,48.94,55603.0,47.5228,47.5228,47.2523,47.2813,55603.0
2022-01-28 10:30:00,48.95,49.09,48.87,49.0,24388.0,47.2909,47.4262,47.2136,47.3392,24388.0
2022-01-28 10:35:00,49.02,49.3,49.01,49.19,43907.0,47.3586,47.6291,47.3489,47.5228,43907.0
2022-01-28 10:40:00,49.16,49.16,48.81,48.89,21482.0,47.4938,47.4938,47.1557,47.233,21482.0
2022-01-28 10:45:00,48.89,49.35,48.84,49.34,17729.0,47.233,47.6774,47.1847,47.6677,17729.0
2022-01-28 10:50:00,49.36,49.59,49.31,49.58,52028.0,47.687,47.9092,47.6387,47.8996,52028.0
2022-01-28 10:55:00,49.57,49.82,49.52,49.8,61307.0,47.8899,48.1314,47.8416,48.1121,61307.0
2022-01-28 11:00:00,49.82,49.82,49.62,49.62,18225.0,48.1314,48.1314,47.9382,47.9382,18225.0
2022-01-28 11:05:00,49.64,49.86,49.64,49.86,21040.0,47.9575,48.1701,47.9575,48.1701,21040.0
2022-01-28 11:10:00,49.86,50.09,49.86,50.09,46557.0,48.1701,48.3923,48.1701,48.3923,46557.0
2022-01-28 11:15:00,50.09,50.32,50.09,50.23,41748.0,48.3923,48.6145,48.3923,48.5275,41748.0
2022-01-28 11:20:00,50.24,50.29,50.12,50.2,24087.0,48.5372,48.5855,48.4213,48.4986,24087.0
2022-01-28 11:25:00,50.18,50.28,50.07,50.1,21165.0,48.4792,48.5759,48.373,48.402,21165.0
2022-01-28 11:30:00,50.11,50.2,50.07,50.12,51620.0,48.4116,48.4986,48.373,48.4213,51620.0
2022-01-28 11:35:00,50.14,50.37,50.14,50.27,14803.0,48.4406,48.6628,48.4406,48.5662,14803.0
2022-01-28 11:40:00,50.26,50.29,50.14,50.18,12762.0,48.5565,48.5855,48.4406,48.4792,12762.0
2022-01-28 11:45:00,50.18,50.27,50.17,50.18,16502.0,48.4792,48.5662,48.4696,48.4792,16502.0
2022-01-28 11:50:00,50.16,50.3,50.13,50.28,40256.0,48.4599,48.5952,48.4309,48.5759,40256.0
2022-01-28 11:55:00,50.28,50.38,50.26,50.36,48599.0,48.5759,48.6725,48.5565,48.6531,48599.0
2022-01-28 12:00:00,50.35,50.52,50.34,50.52,39582.0,48.6435,48.8077,48.6338,48.8077,39582.0
2022-01-28 12:05:00,50.51,50.64,50.44,50.63,34434.0,48.7981,48.9236,48.7304,48.914,34434.0
2022-01-28 12:10:00,50.62,50.64,50.49,50.6,14456.0,48.9043,48.9236,48.7787,48.885,14456.0
2022-01-28 12:15:00,50.63,50.77,50.55,50.77,12878.0,48.914,49.0492,48.8367,49.0492,12878.0
2022-01-28 12:20:00,50.75,50.77,50.33,50.36,60518.0,49.0299,49.0492,48.6242,48.6531,60518.0
2022-01-28 12:25:00,50.34,50.34,50.25,50.26,19651.0,48.6338,48.6338,48.5469,48.5565,19651.0
2022-01-28 12:30:00,50.26,50.27,50.13,50.18,14568.0,48.5565,48.5662,48.4309,48.4792,14568.0
2022-01-28 12:35:00,50.17,50.17,49.99,49.99,21028.0,48.4696,48.4696,48.2957,48.2957,21028.0
2022-01-28 12:40:00,49.96,50.07,49.96,50.07,22367.0,48.2667,48.373,48.2667,48.373,22367.0
2022-01-28 12:45:00,50.07,50.11,49.86,49.95,13168.0,48.373,48.4116,48.1701,48.257,13168.0
2022-01-28 12:50:00,49.93,49.93,49.8,49.82,42343.0,48.2377,48.2377,48.1121,48.1314,42343.0
2022-01-28 12:55:00,49.81,49.95,49.79,49.86,16569.0,48.1218,48.257,48.1025,48.1701,16569.0
2022-01-28 13:00:00,49.84,49.89,49.69,49.73,51449.0,48.1508,48.1991,48.0058,48.0445,51449.0
2022-01-28 13:05:00,49.77,49.98,49.74,49.98,13389.0,48.0831,48.286,48.0542,48.286,13389.0
2022-01-28 13:10:00,49.96,50.01,49.9,49.95,28515.0,48.2667,48.315,48.2087,48.257,28515.0
2022-01-28 13:15:00,49.96,50.06,49.94,50.0,13882.0,48.2667,48.3633,48.2474,48.3053,13882.0
2022-01-28 13:20:00,49.99,50.01,49.87,49.97,24198.0,48.2957,48.315,48.1797,48.2764,24198.0
2022-01-28 13:25:00,49.97,50.01,49.86,49.98,14138.0,48.2764,48.315,48.1701,48.286,14138.0
2022-01-28 13:30:00,50.0,50.11,50.0,50.05,33409.0,48.3053,48.4116,48.3053,48.3536,33409.0
2022-01-28 13:35:00,50.05,50.09,49.97,50.03,17728.0,48.3536,48.3923,48.2764,48.3343,17728.0
2022-01-28 13:40:00,50.03,50.07,49.97,50.05,25322.0,48.3343,48.373,48.2764,48.3536,25322.0
2022-01-28 13:45:00,50.04,50.13,50.0,50.12,16573.0,48.344,48.4309,48.3053,48.4213,16573.0
2022-01-28 13:50:00,50.12,50.32,50.12,50.29,13964.0,48.4213,48.6145,48.4213,48.5855,13964.0
2022-01-28 13:55:00,50.28,50.33,50.24,50.25,19108.0,48.5759,48.6242,48.5372,48.5469,19108.0
2022-01-28 14:00:00,50.2,50.33,50.12,50.13,19184.0,48.4986,48.6242,48.4213,48.4309,19184.0
2022-01-28 14:05:00,50.09,50.14,50.04,50.05,10638.0,48.3923,48.4406,48.344,48.3536,10638.0
2022-01-28 14:10:00,50.07,50.11,49.98,49.98,10967.0,48.373,48.4116,48.286,48.286,10967.0
2022-01-28 14:15:00,49.94,49.94,49.83,49.9,36313.0,48.2474,48.2474,48.1411,48.2087,36313.0
2022-01-28 14:20:00,49.9,49.9,49.65,49.66,14004.0,48.2087,48.2087,47.9672,47.9769,14004.0
2022-01-28 14:25:00,49.67,49.81,49.66,49.71,30244.0,47.9865,48.1218,47.9769,48.0252,30244.0
2022-01-28 14:30:00,49.73,49.86,49.63,49.74,14513.0,48.0445,48.1701,47.9479,48.0542,14513.0
2022-01-28 14:35:00,49.73,49.79,49.72,49.75,14045.0,48.0445,48.1025,48.0348,48.0638,14045.0
2022-01-28 14:40:00,49.8,50.06,49.8,50.06,10847.0,48.1121,48.3633,48.1121,48.3633,10847.0
2022-01-28 14:45:00,50.09,50.17,50.07,50.12,14106.0,48.3923,48.4696,48.373,48.4213,14106.0
2022-01-28 14:50:00,50.14,50.21,50.09,50.1,24314.0,48.4406,48.5082,48.3923,48.402,24314.0
2022-01-28 14:55:00,50.12,50.37,50.12,50.34,14916.0,48.4213,48.6628,48.4213,48.6338,14916.0
2022-01-28 15:00:00,50.36,50.44,50.27,50.4,16846.0,48.6531,48.7304,48.5662,48.6918,16846.0
2022-01-28 15:05:00,50.4,50.5,50.38,50.45,23060.0,48.6918,48.7884,48.6725,48.7401,23060.0
2022-01-28 15:10:00,50.46,50.48,50.37,50.43,11410.0,48.7498,48.7691,48.6628,48.7208,11410.0
2022-01-28 15:15:00,50.44,50.5,50.4,50.47,28347.0,48.7304,48.7884,48.6918,48.7594,28347.0
2022-01-28 15:20:00,50.46,50.58,50.43,50.53,31994.0,48.7498,48.8657,48.7208,48.8174,31994.0
2022-01-28 15:25:00,50.53,50.57,50.49,50.53,36275.0,48.8174,48.856,48.7787,48.8174,36275.0
2022-01-28 15:30:00,50.52,50.65,50.35,50.61,79561.0,48.8077,48.9333,48.6435,48.8947,79561.0
2022-01-28 15:35:00,50.6,50.63,50.53,50.54,37923.0,48.885,48.914,48.8174,48.827,37923.0
2022-01-28 15:40:00,50.55,50.71,50.55,50.68,38109.0,48.8367,48.9913,48.8367,48.9623,38109.0
2022-01-28 15:45:00,50.67,50.89,50.56,50.89,61111.0,48.9526,49.1652,48.8464,49.1652,61111.0
2022-01-28 15:50:00,50.9,51.01,50.83,50.96,125450.0,49.1748,49.2811,49.1072,49.2328,125450.0
2022-01-28 15:55:00,50.97,51.28,50.95,51.26,170783.0,49.2425,49.542,49.2231,49.5226,170783.0
2022-01-31 09:30:00,51.02,51.36,50.77,51.22,89821.0,49.2908,49.6192,49.0492,49.484,89821.0
2022-01-31 09:35:00,51.23,51.28,51.05,51.24,24487.0,49.4937,49.542,49.3198,49.5033,24487.0
2022-01-31 09:40:00,51.21,51.49,51.21,51.38,10316.0,49.4743,49.7448,49.4743,49.6386,10316.0
2022-01-31 09:45:00,51.46,51.53,51.02,51.1,14297.0,49.7159,49.7835,49.2908,49.3681,14297.0
2022-01-31 09:50:00,51.08,51.54,51.03,51.45,115501.0,49.3487,49.7931,49.3004,49.7062,115501.0
2022-01-31 09:55:00,51.45,51.74,51.43,51.72,17217.0,49.7062,49.9864,49.6869,49.967,17217.0
2022-01-31 10:00:00,51.7,51.8,51.56,51.6,28204.0,49.9477,50.0443,49.8125,49.8511,28204.0
2022-01-31 10:05:00,51.59,51.67,51.54,51.62,10063.0,49.8415,49.9187,49.7931,49.8704,10063.0
2022-01-31 10:10:00,51.66,51.68,51.56,51.63,17420.0,49.9091,49.9284,49.8125,49.8801,17420.0
2022-01-31 10:15:00,51.66,51.66,51.49,51.55,9997.0,49.9091,49.9091,49.7448,49.8028,9997.0
2022-01-31 10:20:00,51.56,51.74,51.53,51.69,9300.0,49.8125,49.9864,49.7835,49.9381,9300.0
2022-01-31 10:25:00,51.71,51.71,51.55,51.56,9901.0,49.9574,49.9574,49.8028,49.8125,9901.0
2022-01-31 10:30:00,51.53,51.89,51.51,51.89,14862.0,49.7835,50.1313,49.7642,50.1313,14862.0
2022-01-31 10:35:00,51.9,51.92,51.64,51.66,11718.0,50.1409,50.1603,49.8898,49.9091,11718.0
2022-01-31 10:40:00,51.64,51.94,51.59,51.94,18367.0,49.8898,50.1796,49.8415,50.1796,18367.0
2022-01-31 10:45:00,51.96,51.97,51.66,51.79,17326.0,50.1989,50.2086,49.9091,50.0347,17326.0
2022-01-31 10:50:00,51.78,52.06,51.78,51.96,27978.0,50.025,50.2955,50.025,50.1989,27978.0
2022-01-31 10:55:00,51.98,51.98,51.81,51.84,10882.0,50.2182,50.2182,50.054,50.083,10882.0
2022-01-31 11:00:00,51.86,52.11,51.86,52.11,9305.0,50.1023,50.3438,50.1023,50.3438,9305.0
2022-01-31 11:05:00,52.09,52.09,51.91,51.91,10809.0,50.3245,50.3245,50.1506,50.1506,10809.0
2022-01-31 11:10:00,51.86,52.06,51.82,52.04,13316.0,50.1023,50.2955,50.0637,50.2762,13316.0
2022-01-31 11:15:00,52.03,52.04,51.88,51.91,12570.0,50.2665,50.2762,50.1216,50.1506,12570.0
2022-01-31 11:20:00,51.93,51.99,51.77,51.84,12444.0,50.1699,50.2279,50.0154,50.083,12444.0
2022-01-31 11:25:00,51.85,51.97,51.83,51.88,20406.0,50.0926,50.2086,50.0733,50.1216,20406.0
2022-01-31 11:30:00,51.91,52.02,51.8,51.95,11212.0,50.1506,50.2569,50.0443,50.1892,11212.0
2022-01-31 11:35:00,51.97,51.99,51.65,51.67,12290.0,50.2086,50.2279,49.8994,49.9187,12290.0
2022-01-31 11:40:00,51.68,51.72,51.64,51.67,14953.0,49.9284,49.967,49.8898,49.9187,14953.0
2022-01-31 11:45:00,51.68,51.7,51.62,51.66,7558.0,49.9284,49.9477,49.8704,49.9091,7558.0
2022-01-31 11:50:00,51.67,51.81,51.65,51.76,15947.0,49.9187,50.054,49.8994,50.0057,15947.0
2022-01-31 11:55:00,51.78,51.89,51.78,51.85,15086.0,50.025,50.1313,50.025,50.0926,15086.0
2022-01-31 12:00:00,51.86,51.9,51.71,51.75,14582.0,50.1023,50.1409,49.9574,49.996,14582.0
2022-01-31 12:05:00,51.76,51.87,51.7,51.7,13360.0,50.0057,50.112,49.9477,49.9477,13360.0
2022-01-31 12:10:00,51.71,51.85,51.71,51.8,15722.0,49.9574,50.0926,49.9574,50.0443,15722.0
2022-01-31 12:15:00,51.81,51.9,51.79,51.89,14947.0,50.054,50.1409,50.0347,50.1313,14947.0
2022-01-31 12:20:00,51.84,51.87,51.75,51.77,25531.0,50.083,50.112,49.996,50.0154,25531.0
2022-01-31 12:25:00,51.77,51.95,51.69,51.9,16357.0,50.0154,50.1892,49.9381,50.1409,16357.0
2022-01-31 12:30:00,51.9,51.98,51.75,51.75,17171.0,50.1409,50.2182,49.996,49.996,17171.0
2022-01-31 12:35:00,51.78,51.8,51.7,51.79,13296.0,50.025,50.0443,49.9477,50.0347,13296.0
2022-01-31 12:40:00,51.77,51.77,51.65,51.66,13444.0,50.0154,50.0154,49.8994,49.9091,13444.0
2022-01-31 12:45:00,51.66,51.76,51.66,51.75,10346.0,49.9091,50.0057,49.9091,49.996,10346.0
2022-01-31 12:50:00,51.71,51.81,51.69,51.79,6728.0,49.9574,50.054,49.9381,50.0347,6728.0
2022-01-31 12:55:00,51.79,51.84,51.76,51.84,8643.0,50.0347,50.083,50.0057,50.083,8643.0
2022-01-31 13:00:00,51.82,51.86,51.76,51.85,13743.0,50.0637,50.1023,50.0057,50.0926,13743.0
2022-01-31 13:05:00,51.87,51.87,51.8,51.84,14353.0,50.112,50.112,50.0443,50.083,14353.0
2022-01-31 13:10:00,51.83,52.05,51.79,52.0,24372.0,50.0733,50.2859,50.0347,50.2376,24372.0
2022-01-31 13:15:00,52.02,52.22,51.95,52.21,23735.0,50.2569,50.4501,50.1892,50.4404,23735.0
2022-01-31 13:20:00,52.2,52.28,52.18,52.25,18838.0,50.4308,50.5081,50.4115,50.4791,18838.0
2022-01-31 13:25:00,52.26,52.28,52.0,52.02,20047.0,50.4887,50.5081,50.2376,50.2569,20047.0
2022-01-31 13:30:00,52.03,52.12,51.99,52.09,17769.0,50.2665,50.3535,50.2279,50.3245,17769.0
2022-01-31 13:35:00,52.11,52.35,52.1,52.28,40365.0,50.3438,50.5757,50.3342,50.5081,40365.0
2022-01-31 13:40:00,52.27,52.29,52.16,52.17,55858.0,50.4984,50.5177,50.3921,50.4018,55858.0
2022-01-31 13:45:00,52.16,52.23,52.12,52.13,23394.0,50.3921,50.4598,50.3535,50.3631,23394.0
2022-01-31 13:50:00,52.13,52.2,52.12,52.19,20848.0,50.3631,50.4308,50.3535,50.4211,20848.0
2022-01-31 13:55:00,52.2,52.29,52.2,52.21,65074.0,50.4308,50.5177,50.4308,50.4404,65074.0
2022-01-31 14:00:00,52.21,52.23,52.09,52.1,40724.0,50.4404,50.4598,50.3245,50.3342,40724.0
2022-01-31 14:05:00,52.09,52.18,52.06,52.16,35648.0,50.3245,50.4115,50.2955,50.3921,35648.0
2022-01-31 14:10:00,52.16,52.18,52.07,52.08,37637.0,50.3921,50.4115,50.3052,50.3148,37637.0
2022-01-31 14:15:00,52.08,52.2,52.08,52.16,29583.0,50.3148,50.4308,50.3148,50.3921,29583.0
2022-01-31 14:20:00,52.16,52.17,52.09,52.12,33714.0,50.3921,50.4018,50.3245,50.3535,33714.0
2022-01-31 14:25:00,52.11,52.28,52.1,52.28,51817.0,50.3438,50.5081,50.3342,50.5081,51817.0
2022-01-31 14:30:00,52.28,52.3,52.15,52.19,24487.0,50.5081,50.5274,50.3825,50.4211,24487.0
2022-01-31 14:35:00,52.19,52.27,52.18,52.18,24971.0,50.4211,50.4984,50.4115,50.4115,24971.0
2022-01-31 14:40:00,52.18,52.32,52.15,52.3,20939.0,50.4115,50.5467,50.3825,50.5274,20939.0
2022-01-31 14:45:00,52.3,52.3,52.19,52.23,29330.0,50.5274,50.5274,50.4211,50.4598,29330.0
2022-01-31 14:50:00,52.24,52.27,52.16,52.16,17434.0,50.4694,50.4984,50.3921,50.3921,17434.0
2022-01-31 14:55:00,52.16,52.23,52.16,52.16,16623.0,50.3921,50.4598,50.3921,50.3921,16623.0
2022-01-31 15:00:00,52.15,52.26,52.14,52.25,16899.0,50.3825,50.4887,50.3728,50.4791,16899.0
2022-01-31 15:05:00,52.25,52.27,52.11,52.13,44302.0,50.4791,50.4984,50.3438,50.3631,44302.0
2022-01-31 15:10:00,52.15,52.18,52.0,52.04,39124.0,50.3825,50.4115,50.2376,50.2762,39124.0
2022-01-31 15:15:00,52.05,52.1,51.96,52.05,42973.0,50.2859,50.3342,50.1989,50.2859,42973.0
2022-01-31 15:20:00,52.04,52.18,52.0,52.14,44797.0,50.2762,50.4115,50.2376,50.3728,44797.0
2022-01-31 15:25:00,52.16,52.22,52.13,52.15,41545.0,50.3921,50.4501,50.3631,50.3825,41545.0
2022-01-31 15:30:00,52.16,52.26,52.08,52.23,51220.0,50.3921,50.4887,50.3148,50.4598,51220.0
2022-01-31 15:35:00,52.23,52.33,52.18,52.28,64338.0,50.4598,50.5564,50.4115,50.5081,64338.0
2022-01-31 15:40:00,52.28,52.3,52.15,52.21,85460.0,50.5081,50.5274,50.3825,50.4404,85460.0
2022-01-31 15:45:00,52.21,52.43,52.21,52.43,83365.0,50.4404,50.653,50.4404,50.653,83365.0
2022-01-31 15:50:00,52.42,52.58,52.4,52.57,157175.0,50.6433,50.7979,50.624,50.7882,157175.0
2022-01-31 15:55:00,52.57,52.77,52.56,52.66,255978.0,50.7882,50.9815,50.7786,50.8752,255978.0
2022-02-01 09:30:00,54.11,54.11,52.9,53.12,322736.0,52.276,52.276,51.1071,51.3196,322736.0
2022-02-01 09:35:00,53.12,53.22,51.9,52.15,104216.0,51.3196,51.4162,50.1409,50.3825,104216.0
2022-02-01 09:40:00,52.18,52.75,52.07,52.66,92095.0,50.4115,50.9621,50.3052,50.8752,92095.0
2022-02-01 09:45:00,52.66,52.75,52.39,52.58,134109.0,50.8752,50.9621,50.6143,50.7979,134109.0
2022-02-01 09:50:00,52.6,53.1,52.32,52.39,72179.0,50.8172,51.3003,50.5467,50.6143,72179.0
2022-02-01 09:55:00,52.4,52.62,52.24,52.59,59946.0,50.624,50.8365,50.4694,50.8076,59946.0
2022-02-01 10:00:00,52.54,52.65,51.36,51.39,111764.0,50.7593,50.8655,49.6192,49.6482,111764.0
2022-02-01 10:05:00,51.38,51.4,50.68,50.76,168112.0,49.6386,49.6579,48.9623,49.0396,168112.0
2022-02-01 10:10:00,50.77,51.33,50.67,51.28,141806.0,49.0492,49.5903,48.9526,49.542,141806.0
2022-02-01 10:15:00,51.26,51.51,51.06,51.35,23003.0,49.5226,49.7642,49.3294,49.6096,23003.0
2022-02-01 10:20:00,51.35,51.75,51.34,51.54,81730.0,49.6096,49.996,49.5999,49.7931,81730.0
2022-02-01 10:25:00,51.54,51.78,51.37,51.72,77954.0,49.7931,50.025,49.6289,49.967,77954.0
2022-02-01 10:30:00,51.78,52.42,51.78,52.33,114208.0,50.025,50.6433,50.025,50.5564,114208.0
2022-02-01 10:35:00,52.32,52.32,51.86,51.91,71352.0,50.5467,50.5467,50.1023,50.1506,71352.0
2022-02-01 10:40:00,51.9,52.11,51.8,52.02,58560.0,50.1409,50.3438,50.0443,50.2569,58560.0
2022-02-01 10:45:00,52.02,52.02,51.83,51.99,37272.0,50.2569,50.2569,50.0733,50.2279,37272.0
2022-02-01 10:50:00,51.95,52.25,51.95,52.22,33478.0,50.1892,50.4791,50.1892,50.4501,33478.0
2022-02-01 10:55:00,52.25,52.49,52.12,52.28,48626.0,50.4791,50.7109,50.3535,50.5081,48626.0
2022-02-01 11:00:00,52.29,52.29,51.94,52.04,32463.0,50.5177,50.5177,50.1796,50.2762,32463.0
2022-02-01 11:05:00,52.01,52.23,51.92,52.16,20607.0,50.2472,50.4598,50.1603,50.3921,20607.0
2022-02-01 11:10:00,52.13,52.2,52.01,52.15,27820.0,50.3631,50.4308,50.2472,50.3825,27820.0
2022-02-01 11:15:00,52.21,52.39,52.19,52.26,24119.0,50.4404,50.6143,50.4211,50.4887,24119.0
2022-02-01 11:20:00,52.29,52.38,51.9,51.95,26008.0,50.5177,50.6047,50.1409,50.1892,26008.0
2022-02-01 11:25:00,51.95,52.11,51.86,52.01,72960.0,50.1892,50.3438,50.1023,50.2472,72960.0
2022-02-01 11:30:00,51.96,51.97,51.7,51.96,22119.0,50.1989,50.2086,49.9477,50.1989,22119.0
2022-02-01 11:35:00,51.95,52.08,51.94,52.07,24682.0,50.1892,50.3148,50.1796,50.3052,24682.0
2022-02-01 11:40:00,52.07,52.12,52.0,52.02,29637.0,50.3052,50.3535,50.2376,50.2569,29637.0
2022-02-01 11:45:00,52.02,52.16,52.01,52.04,24209.0,50.2569,50.3921,50.2472,50.2762,24209.0
2022-02-01 11:50:00,52.04,52.21,52.0,52.19,30962.0,50.2762,50.4404,50.2376,50.4211,30962.0
2022-02-01 11:55:00,52.21,52.21,52.08,52.13,17962.0,50.4404,50.4404,50.3148,50.3631,17962.0
2022-02-01 12:00:00,52.15,52.21,52.1,52.15,12100.0,50.3825,50.4404,50.3342,50.3825,12100.0
2022-02-01 12:05:00,52.15,52.2,52.03,52.09,25398.0,50.3825,50.4308,50.2665,50.3245,25398.0
2022-02-01 12:10:00,52.1,52.1,51.94,52.03,11818.0,50.3342,50.3342,50.1796,50.2665,11818.0
2022-02-01 12:15:00,52.01,52.15,51.99,52.13,18927.0,50.2472,50.3825,50.2279,50.3631,18927.0
2022-02-01 12:20:00,52.14,52.49,52.13,52.49,34156.0,50.3728,50.7109,50.3631,50.7109,34156.0
2022-02-01 12:25:00,52.49,52.87,52.46,52.84,64885.0,50.7109,51.0781,50.682,51.0491,64885.0
2022-02-01 12:30:00,52.81,52.96,52.68,52.79,40910.0,51.0201,51.165,50.8945,51.0008,40910.0
2022-02-01 12:35:00,52.84,53.17,52.81,53.16,29481.0,51.0491,51.3679,51.0201,51.3582,29481.0
2022-02-01 12:40:00,53.17,53.25,52.99,53.04,24736.0,51.3679,51.4452,51.194,51.2423,24736.0
2022-02-01 12:45:00,53.04,53.2,52.94,53.17,46752.0,51.2423,51.3969,51.1457,51.3679,46752.0
2022-02-01 12:50:00,53.17,53.21,53.06,53.18,23564.0,51.3679,51.4065,51.2616,51.3776,23564.0
2022-02-01 12:55:00,53.2,53.38,53.19,53.33,17645.0,51.3969,51.5708,51.3872,51.5225,17645.0
2022-02-01 13:00:00,53.32,53.33,53.06,53.11,18969.0,51.5128,51.5225,51.2616,51.3099,18969.0
2022-02-01 13:05:00,53.06,53.14,53.01,53.07,20894.0,51.2616,51.3389,51.2133,51.2713,20894.0
2022-02-01 13:10:00,53.09,53.09,52.96,52.98,18835.0,51.2906,51.2906,51.165,51.1843,18835.0
2022-02-01 13:15:00,52.98,52.99,52.88,52.95,43032.0,51.1843,51.194,51.0877,51.1554,43032.0
2022-02-01 13:20:00,52.96,52.98,52.82,52.86,27291.0,51.165,51.1843,51.0298,51.0684,27291.0
2022-02-01 13:25:00,52.87,52.91,52.82,52.87,20759.0,51.0781,51.1167,51.0298,51.0781,20759.0
2022-02-01 13:30:00,52.86,52.89,52.8,52.8,18554.0,51.0684,51.0974,51.0104,51.0104,18554.0
2022-02-01 13:35:00,52.8,52.94,52.72,52.87,31420.0,51.0104,51.1457,50.9332,51.0781,31420.0
2022-02-01 13:40:00,52.85,52.9,52.79,52.87,11658.0,51.0587,51.1071,51.0008,51.0781,11658.0
2022-02-01 13:45:00,52.83,52.87,52.78,52.84,13402.0,51.0394,51.0781,50.9911,51.0491,13402.0
2022-02-01 13:50:00,52.82,52.93,52.79,52.92,14875.0,51.0298,51.136,51.0008,51.1264,14875.0
2022-02-01 13:55:00,52.91,52.95,52.78,52.95,15493.0,51.1167,51.1554,50.9911,51.1554,15493.0
2022-02-01 14:00:00,52.97,53.15,52.97,53.09,42086.0,51.1747,51.3486,51.1747,51.2906,42086.0
2022-02-01 14:05:00,53.09,53.1,52.91,52.98,25804.0,51.2906,51.3003,51.1167,51.1843,25804.0
2022-02-01 14:10:00,52.98,52.98,52.72,52.8,25764.0,51.1843,51.1843,50.9332,51.0104,25764.0
2022-02-01 14:15:00,52.81,52.87,52.78,52.81,22024.0,51.0201,51.0781,50.9911,51.0201,22024.0
2022-02-01 14:20:00,52.8,52.81,52.64,52.75,30973.0,51.0104,51.0201,50.8559,50.9621,30973.0
2022-02-01 14:25:00,52.76,52.77,52.64,52.75,26150.0,50.9718,50.9815,50.8559,50.9621,26150.0
2022-02-01 14:30:00,52.76,52.89,52.75,52.85,30112.0,50.9718,51.0974,50.9621,51.0587,30112.0
2022-02-01 14:35:00,52.85,52.93,52.82,52.88,30718.0,51.0587,51.136,51.0298,51.0877,30718.0
2022-02-01 14:40:00,52.88,52.89,52.73,52.84,35562.0,51.0877,51.0974,50.9428,51.0491,35562.0
2022-02-01 14:45:00,52.85,52.9,52.81,52.81,20877.0,51.0587,51.1071,51.0201,51.0201,20877.0
2022-02-01 14:50:00,52.79,52.79,52.72,52.74,18747.0,51.0008,51.0008,50.9332,50.9525,18747.0
2022-02-01 14:55:00,52.75,52.93,52.74,52.88,27496.0,50.9621,51.136,50.9525,51.0877,27496.0
2022-02-01 15:00:00,52.86,53.01,52.84,53.0,36335.0,51.0684,51.2133,51.0491,51.2037,36335.0
2022-02-01 15:05:00,52.98,53.02,52.87,53.0,34901.0,51.1843,51.223,51.0781,51.2037,34901.0
2022-02-01 15:10:00,52.99,53.06,52.95,53.06,25181.0,51.194,51.2616,51.1554,51.2616,25181.0
2022-02-01 15:15:00,53.06,53.08,52.97,53.0,27364.0,51.2616,51.281,51.1747,51.2037,27364.0
2022-02-01 15:20:00,53.0,53.01,52.89,52.95,31012.0,51.2037,51.2133,51.0974,51.1554,31012.0
2022-02-01 15:25:00,52.95,53.03,52.85,53.03,49196.0,51.1554,51.2326,51.0587,51.2326,49196.0
2022-02-01 15:30:00,53.03,53.06,52.96,53.01,72202.0,51.2326,51.2616,51.165,51.2133,72202.0
2022-02-01 15:35:00,53.01,53.06,52.95,53.0,51718.0,51.2133,51.2616,51.1554,51.2037,51718.0
2022-02-01 15:40:00,53.01,53.07,52.99,53.05,89857.0,51.2133,51.2713,51.194,51.252,89857.0
2022-02-01 15:45:00,53.05,53.14,53.02,53.04,150555.0,51.252,51.3389,51.223,51.2423,150555.0
2022-02-01 15:50:00,53.05,53.24,53.02,53.23,173711.0,51.252,51.4355,51.223,51.4259,173711.0
2022-02-01 15:55:00,53.24,53.26,53.13,53.18,294160.0,51.4355,51.4548,51.3293,51.3776,294160.0
2022-02-02 09:30:00,53.78,54.0,53.32,53.75,124824.0,51.9572,52.1698,51.5128,51.9282,124824.0
2022-02-02 09:35:00,53.77,53.91,53.53,53.8,87366.0,51.9476,52.0828,51.7157,51.9765,87366.0
2022-02-02 09:40:00,53.83,53.9,53.09,53.21,67224.0,52.0055,52.0732,51.2906,51.4065,67224.0
2022-02-02 09:45:00,53.32,53.43,53.2,53.27,39867.0,51.5128,51.6191,51.3969,51.4645,39867.0
2022-02-02 09:50:00,53.29,53.46,53.22,53.43,24935.0,51.4838,51.6481,51.4162,51.6191,24935.0
2022-02-02 09:55:00,53.43,53.62,53.43,53.48,37081.0,51.6191,51.8026,51.6191,51.6674,37081.0
2022-02-02 10:00:00,53.51,53.72,53.45,53.47,43565.0,51.6964,51.8993,51.6384,51.6577,43565.0
2022-02-02 10:05:00,53.44,53.51,53.22,53.33,35330.0,51.6287,51.6964,51.4162,51.5225,35330.0
2022-02-02 10:10:00,53.34,53.37,53.0,53.03,32046.0,51.5321,51.5611,51.2037,51.2326,32046.0
2022-02-02 10:15:00,53.06,53.26,52.94,53.14,52952.0,51.2616,51.4548,51.1457,51.3389,52952.0
2022-02-02 10:20:00,53.07,53.26,53.05,53.14,21637.0,51.2713,51.4548,51.252,51.3389,21637.0
2022-02-02 10:25:00,53.13,53.26,53.04,53.21,33149.0,51.3293,51.4548,51.2423,51.4065,33149.0
2022-02-02 10:30:00,53.24,53.35,53.14,53.18,31809.0,51.4355,51.5418,51.3389,51.3776,31809.0
2022-02-02 10:35:00,53.15,53.37,52.99,53.31,24390.0,51.3486,51.5611,51.194,51.5032,24390.0
2022-02-02 10:40:00,53.34,53.47,53.21,53.47,40384.0,51.5321,51.6577,51.4065,51.6577,40384.0
2022-02-02 10:45:00,53.45,53.63,53.45,53.5,26465.0,51.6384,51.8123,51.6384,51.6867,26465.0
2022-02-02 10:50:00,53.51,53.57,53.36,53.38,25338.0,51.6964,51.7543,51.5515,51.5708,25338.0
2022-02-02 10:55:00,53.4,53.54,53.36,53.53,29117.0,51.5901,51.7254,51.5515,51.7157,29117.0
2022-02-02 11:00:00,53.52,53.59,53.39,53.43,38292.0,51.706,51.7737,51.5804,51.6191,38292.0
2022-02-02 11:05:00,53.42,53.62,53.37,53.39,78984.0,51.6094,51.8026,51.5611,51.5804,78984.0
2022-02-02 11:10:00,53.39,53.49,53.29,53.37,45971.0,51.5804,51.6771,51.4838,51.5611,45971.0
2022-02-02 11:15:00,53.36,53.54,53.28,53.46,27892.0,51.5515,51.7254,51.4742,51.6481,27892.0
2022-02-02 11:20:00,53.47,53.58,53.43,53.47,15320.0,51.6577,51.764,51.6191,51.6577,15320.0
2022-02-02 11:25:00,53.49,53.68,53.45,53.55,31163.0,51.6771,51.8606,51.6384,51.735,31163.0
2022-02-02 11:30:00,53.51,53.51,53.28,53.33,21979.0,51.6964,51.6964,51.4742,51.5225,21979.0
2022-02-02 11:35:00,53.32,53.37,53.08,53.13,19615.0,51.5128,51.5611,51.281,51.3293,19615.0
2022-02-02 11:40:00,53.15,53.29,53.12,53.28,14221.0,51.3486,51.4838,51.3196,51.4742,14221.0
2022-02-02 11:45:00,53.28,53.4,53.26,53.3,158973.0,51.4742,51.5901,51.4548,51.4935,158973.0
2022-02-02 11:50:00,53.32,53.39,53.29,53.32,20270.0,51.5128,51.5804,51.4838,51.5128,20270.0
2022-02-02 11:55:00,53.33,53.38,53.22,53.37,44420.0,51.5225,51.5708,51.4162,51.5611,44420.0
2022-02-02 12:00:00,53.33,53.42,53.32,53.42,14851.0,51.5225,51.6094,51.5128,51.6094,14851.0
2022-02-02 12:05:00,53.42,53.64,53.42,53.63,23362.0,51.6094,51.822,51.6094,51.8123,23362.0
2022-02-02 12:10:00,53.63,53.68,53.54,53.63,18005.0,51.8123,51.8606,51.7254,51.8123,18005.0
2022-02-02 12:15:00,53.61,53.63,53.49,53.53,29191.0,51.793,51.8123,51.6771,51.7157,29191.0
2022-02-02 12:20:00,53.54,53.58,53.47,53.51,21639.0,51.7254,51.764,51.6577,51.6964,21639.0
2022-02-02 12:25:00,53.51,53.59,53.44,53.44,32591.0,51.6964,51.7737,51.6287,51.6287,32591.0
2022-02-02 12:30:00,53.44,53.66,53.36,53.62,29188.0,51.6287,51.8413,51.5515,51.8026,29188.0
2022-02-02 12:35:00,53.61,53.67,53.56,53.61,16574.0,51.793,51.851,51.7447,51.793,16574.0
2022-02-02 12:40:00,53.61,53.64,53.51,53.62,74839.0,51.793,51.822,51.6964,51.8026,74839.0
2022-02-02 12:45:00,53.62,53.68,53.54,53.58,30584.0,51.8026,51.8606,51.7254,51.764,30584.0
2022-02-02 12:50:00,53.59,53.61,53.48,53.5,21323.0,51.7737,51.793,51.6674,51.6867,21323.0
2022-02-02 12:55:00,53.49,53.59,53.46,53.59,20483.0,51.6771,51.7737,51.6481,51.7737,20483.0
2022-02-02 13:00:00,53.58,53.7,53.5,53.7,23660.0,51.764,51.8799,51.6867,51.8799,23660.0
2022-02-02 13:05:00,53.7,53.75,53.68,53.7,16571.0,51.8799,51.9282,51.8606,51.8799,16571.0
2022-02-02 13:10:00,53.71,53.84,53.71,53.82,39962.0,51.8896,52.0152,51.8896,51.9959,39962.0
2022-02-02 13:15:00,53.81,53.9,53.8,53.88,25851.0,51.9862,52.0732,51.9765,52.0538,25851.0
2022-02-02 13:20:00,53.88,53.96,53.78,53.82,18974.0,52.0538,52.1311,51.9572,51.9959,18974.0
2022-02-02 13:25:00,53.83,53.86,53.74,53.85,37213.0,52.0055,52.0345,51.9186,52.0249,37213.0
2022-02-02 13:30:00,53.84,53.93,53.82,53.9,19035.0,52.0152,52.1021,51.9959,52.0732,19035.0
2022-02-02 13:35:00,53.9,53.95,53.76,53.83,22785.0,52.0732,52.1215,51.9379,52.0055,22785.0
2022-02-02 13:40:00,53.83,53.86,53.76,53.83,18027.0,52.0055,52.0345,51.9379,52.0055,18027.0
2022-02-02 13:45:00,53.81,53.88,53.76,53.79,18207.0,51.9862,52.0538,51.9379,51.9669,18207.0
2022-02-02 13:50:00,53.79,53.91,53.79,53.9,18383.0,51.9669,52.0828,51.9669,52.0732,18383.0
2022-02-02 13:55:00,53.91,54.07,53.91,54.03,23886.0,52.0828,52.2374,52.0828,52.1988,23886.0
2022-02-02 14:00:00,54.02,54.11,54.01,54.08,27153.0,52.1891,52.276,52.1794,52.2471,27153.0
2022-02-02 14:05:00,54.08,54.13,54.01,54.06,30660.0,52.2471,52.2954,52.1794,52.2277,30660.0
2022-02-02 14:10:00,54.07,54.16,54.07,54.09,22808.0,52.2374,52.3243,52.2374,52.2567,22808.0
2022-02-02 14:15:00,54.11,54.19,54.1,54.16,52906.0,52.276,52.3533,52.2664,52.3243,52906.0
2022-02-02 14:20:00,54.17,54.23,54.11,54.14,34093.0,52.334,52.392,52.276,52.305,34093.0
2022-02-02 14:25:00,54.13,54.16,54.06,54.07,20846.0,52.2954,52.3243,52.2277,52.2374,20846.0
2022-02-02 14:30:00,54.08,54.23,54.07,54.23,24212.0,52.2471,52.392,52.2374,52.392,24212.0
2022-02-02 14:35:00,54.24,54.24,54.14,54.2,19809.0,52.4016,52.4016,52.305,52.363,19809.0
2022-02-02 14:40:00,54.21,54.36,54.21,54.36,29204.0,52.3727,52.5176,52.3727,52.5176,29204.0
2022-02-02 14:45:00,54.38,54.52,54.37,54.49,38298.0,52.5369,52.6721,52.5272,52.6432,38298.0
2022-02-02 14:50:00,54.49,54.57,54.46,54.57,22743.0,52.6432,52.7204,52.6142,52.7204,22743.0
2022-02-02 14:55:00,54.56,54.62,54.48,54.61,34685.0,52.7108,52.7688,52.6335,52.7591,34685.0
2022-02-02 15:00:00,54.61,54.71,54.59,54.66,57965.0,52.7591,52.8557,52.7398,52.8074,57965.0
2022-02-02 15:05:00,54.65,54.66,54.53,54.54,38835.0,52.7977,52.8074,52.6818,52.6915,38835.0
2022-02-02 15:10:00,54.53,54.56,54.49,54.52,245502.0,52.6818,52.7108,52.6432,52.6721,245502.0
2022-02-02 15:15:00,54.53,54.6,54.5,54.51,95168.0,52.6818,52.7494,52.6528,52.6625,95168.0
2022-02-02 15:20:00,54.51,54.53,54.43,54.47,28691.0,52.6625,52.6818,52.5852,52.6238,28691.0
2022-02-02 15:25:00,54.46,54.48,54.22,54.29,38972.0,52.6142,52.6335,52.3823,52.4499,38972.0
2022-02-02 15:30:00,54.3,54.4,54.26,54.4,54251.0,52.4596,52.5562,52.421,52.5562,54251.0
2022-02-02 15:35:00,54.4,54.43,54.25,54.31,42744.0,52.5562,52.5852,52.4113,52.4693,42744.0
2022-02-02 15:40:00,54.32,54.36,54.26,54.28,60640.0,52.4789,52.5176,52.421,52.4403,60640.0
2022-02-02 15:45:00,54.28,54.44,54.28,54.37,85238.0,52.4403,52.5949,52.4403,52.5272,85238.0
2022-02-02 15:50:00,54.36,54.44,54.3,54.4,119318.0,52.5176,52.5949,52.4596,52.5562,119318.0
2022-02-02 15:55:00,54.39,54.51,54.31,54.39,240451.0,52.5466,52.6625,52.4693,52.5466,240451.0
2022-02-03 09:30:00,53.94,53.99,53.36,53.48,89181.0,52.1118,52.1601,51.5515,51.6674,89181.0
2022-02-03 09:35:00,53.52,53.67,53.36,53.58,20889.0,51.706,51.851,51.5515,51.764,20889.0
2022-02-03 09:40:00,53.53,53.53,53.14,53.23,57169.0,51.7157,51.7157,51.3389,51.4259,57169.0
2022-02-03 09:45:00,53.21,53.39,53.13,53.3,71227.0,51.4065,51.5804,51.3293,51.4935,71227.0
2022-02-03 09:50:00,53.27,53.44,53.25,53.44,55407.0,51.4645,51.6287,51.4452,51.6287,55407.0
2022-02-03 09:55:00,53.44,53.72,53.38,53.62,29738.0,51.6287,51.8993,51.5708,51.8026,29738.0
2022-02-03 10:00:00,53.59,53.74,53.44,53.45,52181.0,51.7737,51.9186,51.6287,51.6384,52181.0
2022-02-03 10:05:00,53.45,53.48,53.3,53.47,41621.0,51.6384,51.6674,51.4935,51.6577,41621.0
2022-02-03 10:10:00,53.49,53.6,53.45,53.54,24157.0,51.6771,51.7833,51.6384,51.7254,24157.0
2022-02-03 10:15:00,53.55,53.62,53.51,53.52,22858.0,51.735,51.8026,51.6964,51.706,22858.0
2022-02-03 10:20:00,53.53,53.64,53.49,53.51,34208.0,51.7157,51.822,51.6771,51.6964,34208.0
2022-02-03 10:25:00,53.52,53.63,53.49,53.55,38382.0,51.706,51.8123,51.6771,51.735,38382.0
2022-02-03 10:30:00,53.59,53.7,53.59,53.68,30625.0,51.7737,51.8799,51.7737,51.8606,30625.0
2022-02-03 10:35:00,53.68,53.88,53.64,53.85,32078.0,51.8606,52.0538,51.822,52.0249,32078.0
2022-02-03 10:40:00,53.86,53.96,53.71,53.76,59251.0,52.0345,52.1311,51.8896,51.9379,59251.0
2022-02-03 10:45:00,53.78,53.81,53.45,53.47,18059.0,51.9572,51.9862,51.6384,51.6577,18059.0
2022-02-03 10:50:00,53.49,53.65,53.48,53.63,30254.0,51.6771,51.8316,51.6674,51.8123,30254.0
2022-02-03 10:55:00,53.64,53.79,53.61,53.73,146923.0,51.822,51.9669,51.793,51.9089,146923.0
2022-02-03 11:00:00,53.72,53.74,53.5,53.52,83271.0,51.8993,51.9186,51.6867,51.706,83271.0
2022-02-03 11:05:00,53.51,53.66,53.49,53.64,120277.0,51.6964,51.8413,51.6771,51.822,120277.0
2022-02-03 11:10:00,53.61,53.78,53.58,53.74,12294.0,51.793,51.9572,51.764,51.9186,12294.0
2022-02-03 11:15:00,53.72,53.74,53.66,53.68,14690.0,51.8993,51.9186,51.8413,51.8606,14690.0
2022-02-03 11:20:00,53.69,53.69,53.45,53.51,13171.0,51.8703,51.8703,51.6384,51.6964,13171.0
2022-02-03 11:25:00,53.51,53.6,53.47,53.54,15449.0,51.6964,51.7833,51.6577,51.7254,15449.0
2022-02-03 11:30:00,53.58,53.62,53.53,53.58,24045.0,51.764,51.8026,51.7157,51.764,24045.0
2022-02-03 11:35:00,53.56,53.6,53.45,53.45,12166.0,51.7447,51.7833,51.6384,51.6384,12166.0
2022-02-03 11:40:00,53.46,53.48,53.37,53.4,17828.0,51.6481,51.6674,51.5611,51.5901,17828.0
2022-02-03 11:45:00,53.38,53.41,53.29,53.33,12063.0,51.5708,51.5998,51.4838,51.5225,12063.0
2022-02-03 11:50:00,53.31,53.37,53.21,53.25,12131.0,51.5032,51.5611,51.4065,51.4452,12131.0
2022-02-03 11:55:00,53.23,53.28,53.16,53.16,18864.0,51.4259,51.4742,51.3582,51.3582,18864.0
2022-02-03 12:00:00,53.17,53.24,53.15,53.19,25468.0,51.3679,51.4355,51.3486,51.3872,25468.0
2022-02-03 12:05:00,53.2,53.39,53.18,53.37,66602.0,51.3969,51.5804,51.3776,51.5611,66602.0
2022-02-03 12:10:00,53.32,53.39,53.28,53.31,10052.0,51.5128,51.5804,51.4742,51.5032,10052.0
2022-02-03 12:15:00,53.32,53.32,53.11,53.12,13466.0,51.5128,51.5128,51.3099,51.3196,13466.0
2022-02-03 12:20:00,53.12,53.24,53.08,53.24,13955.0,51.3196,51.4355,51.281,51.4355,13955.0
2022-02-03 12:25:00,53.26,53.28,53.15,53.15,17791.0,51.4548,51.4742,51.3486,51.3486,17791.0
2022-02-03 12:30:00,53.16,53.26,53.08,53.15,11347.0,51.3582,51.4548,51.281,51.3486,11347.0
2022-02-03 12:35:00,53.16,53.25,53.09,53.24,18987.0,51.3582,51.4452,51.2906,51.4355,18987.0
2022-02-03 12:40:00,53.23,53.29,53.21,53.23,9229.0,51.4259,51.4838,51.4065,51.4259,9229.0
2022-02-03 12:45:00,53.2,53.26,53.17,53.2,10610.0,51.3969,51.4548,51.3679,51.3969,10610.0
2022-02-03 12:50:00,53.2,53.26,53.18,53.23,10102.0,51.3969,51.4548,51.3776,51.4259,10102.0
2022-02-03 12:55:00,53.24,53.28,53.21,53.27,15421.0,51.4355,51.4742,51.4065,51.4645,15421.0
2022-02-03 13:00:00,53.24,53.28,53.2,53.27,12815.0,51.4355,51.4742,51.3969,51.4645,12815.0
2022-02-03 13:05:00,53.27,53.34,53.21,53.24,40556.0,51.4645,51.5321,51.4065,51.4355,40556.0
2022-02-03 13:10:00,53.22,53.32,53.2,53.27,19688.0,51.4162,51.5128,51.3969,51.4645,19688.0
2022-02-03 13:15:00,53.26,53.31,53.26,53.28,15681.0,51.4548,51.5032,51.4548,51.4742,15681.0
2022-02-03 13:20:00,53.27,53.37,53.25,53.32,13314.0,51.4645,51.5611,51.4452,51.5128,13314.0
2022-02-03 13:25:00,53.33,53.38,53.28,53.32,11931.0,51.5225,51.5708,51.4742,51.5128,11931.0
2022-02-03 13:30:00,53.34,53.41,53.28,53.37,10215.0,51.5321,51.5998,51.4742,51.5611,10215.0
2022-02-03 13:35:00,53.36,53.38,53.27,53.31,14741.0,51.5515,51.5708,51.4645,51.5032,14741.0
2022-02-03 13:40:00,53.32,53.37,53.3,53.35,12864.0,51.5128,51.5611,51.4935,51.5418,12864.0
2022-02-03 13:45:00,53.35,53.4,53.32,53.37,9493.0,51.5418,51.5901,51.5128,51.5611,9493.0
2022-02-03 13:50:00,53.36,53.39,53.31,53.35,12639.0,51.5515,51.5804,51.5032,51.5418,12639.0
2022-02-03 13:55:00,53.36,53.39,53.32,53.38,16345.0,51.5515,51.5804,51.5128,51.5708,16345.0
2022-02-03 14:00:00,53.37,53.47,53.36,53.4,15199.0,51.5611,51.6577,51.5515,51.5901,15199.0
2022-02-03 14:05:00,53.42,53.46,53.38,53.41,11610.0,51.6094,51.6481,51.5708,51.5998,11610.0
2022-02-03 14:10:00,53.42,53.45,53.34,53.42,18903.0,51.6094,51.6384,51.5321,51.6094,18903.0
2022-02-03 14:15:00,53.44,53.48,53.39,53.39,9764.0,51.6287,51.6674,51.5804,51.5804,9764.0
2022-02-03 14:20:00,53.39,53.39,53.3,53.31,36274.0,51.5804,51.5804,51.4935,51.5032,36274.0
2022-02-03 14:25:00,53.31,53.33,53.17,53.19,75054.0,51.5032,51.5225,51.3679,51.3872,75054.0
2022-02-03 14:30:00,53.21,53.21,53.11,53.21,51219.0,51.4065,51.4065,51.3099,51.4065,51219.0
2022-02-03 14:35:00,53.22,53.26,53.11,53.14,32036.0,51.4162,51.4548,51.3099,51.3389,32036.0
2022-02-03 14:40:00,53.14,53.14,53.1,53.12,53161.0,51.3389,51.3389,51.3003,51.3196,53161.0
2022-02-03 14:45:00,53.13,53.25,53.12,53.24,29735.0,51.3293,51.4452,51.3196,51.4355,29735.0
2022-02-03 14:50:00,53.25,53.27,53.19,53.26,47195.0,51.4452,51.4645,51.3872,51.4548,47195.0
2022-02-03 14:55:00,53.26,53.31,53.21,53.24,29987.0,51.4548,51.5032,51.4065,51.4355,29987.0
2022-02-03 15:00:00,53.25,53.25,53.08,53.13,21859.0,51.4452,51.4452,51.281,51.3293,21859.0
2022-02-03 15:05:00,53.14,53.18,53.08,53.11,18815.0,51.3389,51.3776,51.281,51.3099,18815.0
2022-02-03 15:10:00,53.11,53.21,53.11,53.2,31977.0,51.3099,51.4065,51.3099,51.3969,31977.0
2022-02-03 15:15:00,53.2,53.25,53.18,53.25,23420.0,51.3969,51.4452,51.3776,51.4452,23420.0
2022-02-03 15:20:00,53.23,53.34,53.23,53.3,20384.0,51.4259,51.5321,51.4259,51.4935,20384.0
2022-02-03 15:25:00,53.3,53.32,53.25,53.3,27937.0,51.4935,51.5128,51.4452,51.4935,27937.0
2022-02-03 15:30:00,53.29,53.29,53.11,53.11,53530.0,51.4838,51.4838,51.3099,51.3099,53530.0
2022-02-03 15:35:00,53.11,53.2,53.07,53.2,60359.0,51.3099,51.3969,51.2713,51.3969,60359.0
2022-02-03 15:40:00,53.19,53.25,53.13,53.14,45597.0,51.3872,51.4452,51.3293,51.3389,45597.0
2022-02-03 15:45:00,53.12,53.14,52.89,52.9,78882.0,51.3196,51.3389,51.0974,51.1071,78882.0
2022-02-03 15:50:00,52.89,52.9,52.72,52.78,112658.0,51.0974,51.1071,50.9332,50.9911,112658.0
2022-02-03 15:55:00,52.78,53.07,52.78,52.84,358156.0,50.9911,51.2713,50.9911,51.0491,358156.0
2022-02-04 09:30:00,52.31,52.47,51.8,51.8,60408.0,50.537,50.6916,50.0443,50.0443,60408.0
2022-02-04 09:35:00,51.74,51.82,51.16,51.21,36257.0,49.9864,50.0637,49.426,49.4743,36257.0
2022-02-04 09:40:00,51.26,51.48,51.06,51.11,30948.0,49.5226,49.7352,49.3294,49.3777,30948.0
2022-02-04 09:45:00,51.12,51.12,50.51,50.59,63654.0,49.3874,49.3874,48.7981,48.8753,63654.0
2022-02-04 09:50:00,50.59,50.75,50.5,50.54,35527.0,48.8753,49.0299,48.7884,48.827,35527.0
2022-02-04 09:55:00,50.52,50.56,50.3,50.5,71118.0,48.8077,48.8464,48.5952,48.7884,71118.0
2022-02-04 10:00:00,50.54,50.72,50.42,50.52,45113.0,48.827,49.0009,48.7111,48.8077,45113.0
2022-02-04 10:05:00,50.52,50.56,50.33,50.37,127082.0,48.8077,48.8464,48.6242,48.6628,127082.0
2022-02-04 10:10:00,50.38,50.44,50.18,50.44,59445.0,48.6725,48.7304,48.4792,48.7304,59445.0
2022-02-04 10:15:00,50.41,50.46,50.25,50.35,39916.0,48.7014,48.7498,48.5469,48.6435,39916.0
2022-02-04 10:20:00,50.35,50.45,50.3,50.33,31292.0,48.6435,48.7401,48.5952,48.6242,31292.0
2022-02-04 10:25:00,50.33,50.4,50.13,50.15,48660.0,48.6242,48.6918,48.4309,48.4503,48660.0
2022-02-04 10:30:00,50.14,50.31,50.14,50.25,30082.0,48.4406,48.6048,48.4406,48.5469,30082.0
2022-02-04 10:35:00,50.24,50.26,49.9,50.04,35319.0,48.5372,48.5565,48.2087,48.344,35319.0
2022-02-04 10:40:00,50.04,50.1,49.85,49.88,27727.0,48.344,48.402,48.1604,48.1894,27727.0
2022-02-04 10:45:00,49.85,49.85,49.7,49.72,23952.0,48.1604,48.1604,48.0155,48.0348,23952.0
2022-02-04 10:50:00,49.7,49.73,49.59,49.65,46059.0,48.0155,48.0445,47.9092,47.9672,46059.0
2022-02-04 10:55:00,49.65,49.71,49.53,49.54,24224.0,47.9672,48.0252,47.8513,47.8609,24224.0
2022-02-04 11:00:00,49.53,49.67,49.4,49.59,56908.0,47.8513,47.9865,47.7257,47.9092,56908.0
2022-02-04 11:05:00,49.59,49.72,49.55,49.63,26890.0,47.9092,48.0348,47.8706,47.9479,26890.0
2022-02-04 11:10:00,49.64,49.65,49.48,49.48,29962.0,47.9575,47.9672,47.803,47.803,29962.0
2022-02-04 11:15:00,49.48,49.61,49.46,49.59,30510.0,47.803,47.9286,47.7836,47.9092,30510.0
2022-02-04 11:20:00,49.57,49.58,49.39,49.55,39855.0,47.8899,47.8996,47.716,47.8706,39855.0
2022-02-04 11:25:00,49.59,49.84,49.57,49.71,25357.0,47.9092,48.1508,47.8899,48.0252,25357.0
2022-02-04 11:30:00,49.69,49.87,49.63,49.73,31732.0,48.0058,48.1797,47.9479,48.0445,31732.0
2022-02-04 11:35:00,49.74,49.77,49.57,49.59,28930.0,48.0542,48.0831,47.8899,47.9092,28930.0
2022-02-04 11:40:00,49.58,49.71,49.57,49.63,34834.0,47.8996,48.0252,47.8899,47.9479,34834.0
2022-02-04 11:45:00,49.63,49.71,49.54,49.56,28290.0,47.9479,48.0252,47.8609,47.8803,28290.0
2022-02-04 11:50:00,49.55,49.6,49.47,49.52,31471.0,47.8706,47.9189,47.7933,47.8416,31471.0
2022-02-04 11:55:00,49.51,49.61,49.36,49.36,29009.0,47.8319,47.9286,47.687,47.687,29009.0
2022-02-04 12:00:00,49.37,49.39,49.26,49.33,28708.0,47.6967,47.716,47.5904,47.658,28708.0
2022-02-04 12:05:00,49.33,49.42,49.24,49.41,13817.0,47.658,47.745,47.5711,47.7353,13817.0
2022-02-04 12:10:00,49.42,49.42,49.21,49.25,30774.0,47.745,47.745,47.5421,47.5808,30774.0
2022-02-04 12:15:00,49.25,49.44,49.21,49.33,24853.0,47.5808,47.7643,47.5421,47.658,24853.0
2022-02-04 12:20:00,49.35,49.35,49.22,49.31,23225.0,47.6774,47.6774,47.5518,47.6387,23225.0
2022-02-04 12:25:00,49.31,49.31,49.21,49.23,23579.0,47.6387,47.6387,47.5421,47.5614,23579.0
2022-02-04 12:30:00,49.23,49.31,49.18,49.25,25206.0,47.5614,47.6387,47.5131,47.5808,25206.0
2022-02-04 12:35:00,49.26,49.3,49.21,49.29,25079.0,47.5904,47.6291,47.5421,47.6194,25079.0
2022-02-04 12:40:00,49.31,49.36,49.23,49.3,31820.0,47.6387,47.687,47.5614,47.6291,31820.0
2022-02-04 12:45:00,49.3,49.38,49.27,49.33,20432.0,47.6291,47.7064,47.6001,47.658,20432.0
2022-02-04 12:50:00,49.32,49.32,49.12,49.12,28516.0,47.6484,47.6484,47.4552,47.4552,28516.0
2022-02-04 12:55:00,49.11,49.2,49.08,49.09,36702.0,47.4455,47.5325,47.4165,47.4262,36702.0
2022-02-04 13:00:00,49.1,49.26,49.09,49.25,58734.0,47.4358,47.5904,47.4262,47.5808,58734.0
2022-02-04 13:05:00,49.23,49.39,49.23,49.39,23693.0,47.5614,47.716,47.5614,47.716,23693.0
2022-02-04 13:10:00,49.4,49.47,49.33,49.36,20193.0,47.7257,47.7933,47.658,47.687,20193.0
2022-02-04 13:15:00,49.36,49.36,49.24,49.32,15268.0,47.687,47.687,47.5711,47.6484,15268.0
2022-02-04 13:20:00,49.31,49.38,49.28,49.38,20041.0,47.6387,47.7064,47.6097,47.7064,20041.0
2022-02-04 13:25:00,49.36,49.36,49.24,49.25,27778.0,47.687,47.687,47.5711,47.5808,27778.0
2022-02-04 13:30:00,49.27,49.28,49.14,49.17,28207.0,47.6001,47.6097,47.4745,47.5035,28207.0
2022-02-04 13:35:00,49.16,49.16,49.03,49.11,33175.0,47.4938,47.4938,47.3682,47.4455,33175.0
2022-02-04 13:40:00,49.12,49.23,49.07,49.21,29064.0,47.4552,47.5614,47.4069,47.5421,29064.0
2022-02-04 13:45:00,49.22,49.22,49.04,49.08,30264.0,47.5518,47.5518,47.3779,47.4165,30264.0
2022-02-04 13:50:00,49.1,49.19,49.1,49.18,20451.0,47.4358,47.5228,47.4358,47.5131,20451.0
2022-02-04 13:55:00,49.19,49.3,49.08,49.28,32346.0,47.5228,47.6291,47.4165,47.6097,32346.0
2022-02-04 14:00:00,49.29,49.4,49.28,49.34,80525.0,47.6194,47.7257,47.6097,47.6677,80525.0
2022-02-04 14:05:00,49.33,49.38,49.26,49.35,35451.0,47.658,47.7064,47.5904,47.6774,35451.0
2022-02-04 14:10:00,49.34,49.35,49.11,49.14,34252.0,47.6677,47.6774,47.4455,47.4745,34252.0
2022-02-04 14:15:00,49.14,49.22,49.09,49.15,51941.0,47.4745,47.5518,47.4262,47.4842,51941.0
2022-02-04 14:20:00,49.15,49.33,49.14,49.28,37782.0,47.4842,47.658,47.4745,47.6097,37782.0
2022-02-04 14:25:00,49.27,49.32,49.11,49.11,27633.0,47.6001,47.6484,47.4455,47.4455,27633.0
2022-02-04 14:30:00,49.12,49.2,49.05,49.05,29895.0,47.4552,47.5325,47.3875,47.3875,29895.0
2022-02-04 14:35:00,49.05,49.21,49.03,49.19,36387.0,47.3875,47.5421,47.3682,47.5228,36387.0
2022-02-04 14:40:00,49.18,49.27,49.14,49.16,28131.0,47.5131,47.6001,47.4745,47.4938,28131.0
2022-02-04 14:45:00,49.16,49.27,49.1,49.24,28266.0,47.4938,47.6001,47.4358,47.5711,28266.0
2022-02-04 14:50:00,49.23,49.24,49.17,49.22,36799.0,47.5614,47.5711,47.5035,47.5518,36799.0
2022-02-04 14:55:00,49.23,49.36,49.22,49.36,43601.0,47.5614,47.687,47.5518,47.687,43601.0
2022-02-04 15:00:00,49.37,49.45,49.37,49.4,43556.0,47.6967,47.774,47.6967,47.7257,43556.0
2022-02-04 15:05:00,49.41,49.5,49.4,49.48,32198.0,47.7353,47.8223,47.7257,47.803,32198.0
2022-02-04 15:10:00,49.48,49.58,49.44,49.5,47243.0,47.803,47.8996,47.7643,47.8223,47243.0
2022-02-04 15:15:00,49.51,49.53,49.39,49.41,52354.0,47.8319,47.8513,47.716,47.7353,52354.0
2022-02-04 15:20:00,49.4,49.47,49.4,49.44,48458.0,47.7257,47.7933,47.7257,47.7643,48458.0
2022-02-04 15:25:00,49.45,49.45,49.31,49.31,58242.0,47.774,47.774,47.6387,47.6387,58242.0
2022-02-04 15:30:00,49.3,49.31,49.12,49.27,69863.0,47.6291,47.6387,47.4552,47.6001,69863.0
2022-02-04 15:35:00,49.26,49.26,49.07,49.11,81683.0,47.5904,47.5904,47.4069,47.4455,81683.0
2022-02-04 15:40:00,49.11,49.12,48.98,49.0,139621.0,47.4455,47.4552,47.3199,47.3392,139621.0
2022-02-04 15:45:00,48.99,49.04,48.85,48.87,112994.0,47.3296,47.3779,47.1943,47.2136,112994.0
2022-02-04 15:50:00,48.88,48.98,48.79,48.88,153098.0,47.2233,47.3199,47.1364,47.2233,153098.0
2022-02-04 15:55:00,48.87,48.9,48.74,48.75,422923.0,47.2136,47.2426,47.088,47.0977,422923.0
2022-02-07 09:30:00,49.12,49.36,49.11,49.19,68587.0,47.4552,47.687,47.4455,47.5228,68587.0
2022-02-07 09:35:00,49.17,49.4,49.11,49.37,15701.0,47.5035,47.7257,47.4455,47.6967,15701.0
2022-02-07 09:40:00,49.37,49.4,49.11,49.21,24126.0,47.6967,47.7257,47.4455,47.5421,24126.0
2022-02-07 09:45:00,49.19,49.19,48.74,48.84,29230.0,47.5228,47.5228,47.088,47.1847,29230.0
2022-02-07 09:50:00,48.91,49.12,48.87,49.04,24477.0,47.2523,47.4552,47.2136,47.3779,24477.0
2022-02-07 09:55:00,49.05,49.07,48.89,48.97,24502.0,47.3875,47.4069,47.233,47.3103,24502.0
2022-02-07 10:00:00,49.0,49.07,48.93,48.99,20934.0,47.3392,47.4069,47.2716,47.3296,20934.0
2022-02-07 10:05:00,49.0,49.19,49.0,49.16,18728.0,47.3392,47.5228,47.3392,47.4938,18728.0
2022-02-07 10:10:00,49.18,49.18,48.78,48.84,52598.0,47.5131,47.5131,47.1267,47.1847,52598.0
2022-02-07 10:15:00,48.84,49.07,48.83,48.89,17903.0,47.1847,47.4069,47.175,47.233,17903.0
2022-02-07 10:20:00,48.89,49.14,48.88,49.13,14627.0,47.233,47.4745,47.2233,47.4648,14627.0
2022-02-07 10:25:00,49.11,49.18,49.05,49.05,17664.0,47.4455,47.5131,47.3875,47.3875,17664.0
2022-02-07 10:30:00,49.06,49.16,48.97,48.99,96780.0,47.3972,47.4938,47.3103,47.3296,96780.0
2022-02-07 10:35:00,49.01,49.03,48.91,48.93,37771.0,47.3489,47.3682,47.2523,47.2716,37771.0
2022-02-07 10:40:00,48.91,48.93,48.75,48.77,25458.0,47.2523,47.2716,47.0977,47.117,25458.0
2022-02-07 10:45:00,48.75,48.77,48.58,48.61,19109.0,47.0977,47.117,46.9335,46.9625,19109.0
2022-02-07 10:50:00,48.59,48.73,48.59,48.65,24217.0,46.9431,47.0784,46.9431,47.0011,24217.0
2022-02-07 10:55:00,48.64,48.71,48.62,48.71,33754.0,46.9914,47.0591,46.9721,47.0591,33754.0
2022-02-07 11:00:00,48.7,48.7,48.54,48.59,44346.0,47.0494,47.0494,46.8948,46.9431,44346.0
2022-02-07 11:05:00,48.6,48.65,48.47,48.48,31933.0,46.9528,47.0011,46.8272,46.8369,31933.0
2022-02-07 11:10:00,48.48,48.57,48.48,48.52,28382.0,46.8369,46.9238,46.8369,46.8755,28382.0
2022-02-07 11:15:00,48.51,48.57,48.48,48.57,14660.0,46.8658,46.9238,46.8369,46.9238,14660.0
2022-02-07 11:20:00,48.58,48.6,48.51,48.57,17988.0,46.9335,46.9528,46.8658,46.9238,17988.0
2022-02-07 11:25:00,48.6,48.7,48.6,48.62,19932.0,46.9528,47.0494,46.9528,46.9721,19932.0
2022-02-07 11:30:00,48.62,48.71,48.57,48.58,12573.0,46.9721,47.0591,46.9238,46.9335,12573.0
2022-02-07 11:35:00,48.57,48.57,48.41,48.44,22973.0,46.9238,46.9238,46.7692,46.7982,22973.0
2022-02-07 11:40:00,48.44,48.44,48.32,48.35,32989.0,46.7982,46.7982,46.6823,46.7113,32989.0
2022-02-07 11:45:00,48.36,48.5,48.34,48.48,21635.0,46.7209,46.8562,46.7016,46.8369,21635.0
2022-02-07 11:50:00,48.49,48.61,48.49,48.56,18088.0,46.8465,46.9625,46.8465,46.9141,18088.0
2022-02-07 11:55:00,48.56,48.68,48.55,48.64,32619.0,46.9141,47.0301,46.9045,46.9914,32619.0
2022-02-07 12:00:00,48.63,48.67,48.55,48.64,27569.0,46.9818,47.0204,46.9045,46.9914,27569.0
2022-02-07 12:05:00,48.63,48.66,48.57,48.61,23860.0,46.9818,47.0108,46.9238,46.9625,23860.0
2022-02-07 12:10:00,48.64,48.68,48.56,48.56,21385.0,46.9914,47.0301,46.9141,46.9141,21385.0
2022-02-07 12:15:00,48.57,48.66,48.54,48.54,17678.0,46.9238,47.0108,46.8948,46.8948,17678.0
2022-02-07 12:20:00,48.54,48.61,48.52,48.53,16762.0,46.8948,46.9625,46.8755,46.8852,16762.0
2022-02-07 12:25:00,48.53,48.54,48.4,48.4,18563.0,46.8852,46.8948,46.7596,46.7596,18563.0
2022-02-07 12:30:00,48.4,48.56,48.37,48.49,17358.0,46.7596,46.9141,46.7306,46.8465,17358.0
2022-02-07 12:35:00,48.51,48.56,48.42,48.47,12041.0,46.8658,46.9141,46.7789,46.8272,12041.0
2022-02-07 12:40:00,48.47,48.62,48.47,48.53,17061.0,46.8272,46.9721,46.8272,46.8852,17061.0
2022-02-07 12:45:00,48.54,48.7,48.53,48.65,20562.0,46.8948,47.0494,46.8852,47.0011,20562.0
2022-02-07 12:50:00,48.66,48.72,48.63,48.64,20078.0,47.0108,47.0687,46.9818,46.9914,20078.0
2022-02-07 12:55:00,48.64,48.76,48.64,48.74,84284.0,46.9914,47.1074,46.9914,47.088,84284.0
2022-02-07 13:00:00,48.75,48.8,48.7,48.8,83213.0,47.0977,47.146,47.0494,47.146,83213.0
2022-02-07 13:05:00,48.8,48.83,48.75,48.79,71694.0,47.146,47.175,47.0977,47.1364,71694.0
2022-02-07 13:10:00,48.79,48.84,48.77,48.79,34864.0,47.1364,47.1847,47.117,47.1364,34864.0
2022-02-07 13:15:00,48.79,48.86,48.78,48.85,36994.0,47.1364,47.204,47.1267,47.1943,36994.0
2022-02-07 13:20:00,48.85,48.89,48.84,48.89,72019.0,47.1943,47.233,47.1847,47.233,72019.0
2022-02-07 13:25:00,48.87,48.9,48.84,48.84,32089.0,47.2136,47.2426,47.1847,47.1847,32089.0
2022-02-07 13:30:00,48.85,48.87,48.7,48.72,27187.0,47.1943,47.2136,47.0494,47.0687,27187.0
2022-02-07 13:35:00,48.73,48.78,48.71,48.76,15972.0,47.0784,47.1267,47.0591,47.1074,15972.0
2022-02-07 13:40:00,48.76,48.77,48.69,48.72,15785.0,47.1074,47.117,47.0397,47.0687,15785.0
2022-02-07 13:45:00,48.73,48.84,48.73,48.84,23725.0,47.0784,47.1847,47.0784,47.1847,23725.0
2022-02-07 13:50:00,48.84,48.88,48.83,48.87,46828.0,47.1847,47.2233,47.175,47.2136,46828.0
2022-02-07 13:55:00,48.88,48.91,48.84,48.87,27327.0,47.2233,47.2523,47.1847,47.2136,27327.0
2022-02-07 14:00:00,48.87,48.89,48.78,48.84,50900.0,47.2136,47.233,47.1267,47.1847,50900.0
2022-02-07 14:05:00,48.84,48.87,48.79,48.81,15725.0,47.1847,47.2136,47.1364,47.1557,15725.0
2022-02-07 14:10:00,48.84,48.84,48.79,48.81,43417.0,47.1847,47.1847,47.1364,47.1557,43417.0
2022-02-07 14:15:00,48.8,48.86,48.77,48.85,16946.0,47.146,47.204,47.117,47.1943,16946.0
2022-02-07 14:20:00,48.84,48.9,48.77,48.8,49790.0,47.1847,47.2426,47.117,47.146,49790.0
2022-02-07 14:25:00,48.81,48.87,48.8,48.85,77776.0,47.1557,47.2136,47.146,47.1943,77776.0
2022-02-07 14:30:00,48.86,48.96,48.84,48.96,206503.0,47.204,47.3006,47.1847,47.3006,206503.0
2022-02-07 14:35:00,48.97,49.19,48.97,49.19,19211.0,47.3103,47.5228,47.3103,47.5228,19211.0
2022-02-07 14:40:00,49.19,49.32,49.17,49.29,31311.0,47.5228,47.6484,47.5035,47.6194,31311.0
2022-02-07 14:45:00,49.28,49.35,49.26,49.31,15937.0,47.6097,47.6774,47.5904,47.6387,15937.0
2022-02-07 14:50:00,49.32,49.33,49.28,49.31,14229.0,47.6484,47.658,47.6097,47.6387,14229.0
2022-02-07 14:55:00,49.31,49.35,49.28,49.3,17784.0,47.6387,47.6774,47.6097,47.6291,17784.0
2022-02-07 15:00:00,49.3,49.33,49.22,49.33,14826.0,47.6291,47.658,47.5518,47.658,14826.0
2022-02-07 15:05:00,49.33,49.37,49.29,49.32,20799.0,47.658,47.6967,47.6194,47.6484,20799.0
2022-02-07 15:10:00,49.31,49.39,49.26,49.29,35321.0,47.6387,47.716,47.5904,47.6194,35321.0
2022-02-07 15:15:00,49.29,49.29,49.16,49.16,18186.0,47.6194,47.6194,47.4938,47.4938,18186.0
2022-02-07 15:20:00,49.15,49.2,49.11,49.13,16763.0,47.4842,47.5325,47.4455,47.4648,16763.0
2022-02-07 15:25:00,49.15,49.17,49.06,49.07,17800.0,47.4842,47.5035,47.3972,47.4069,17800.0
2022-02-07 15:30:00,49.09,49.16,49.04,49.12,32574.0,47.4262,47.4938,47.3779,47.4552,32574.0
2022-02-07 15:35:00,49.15,49.19,49.0,49.04,31494.0,47.4842,47.5228,47.3392,47.3779,31494.0
2022-02-07 15:40:00,49.03,49.11,48.99,49.07,44892.0,47.3682,47.4455,47.3296,47.4069,44892.0
2022-02-07 15:45:00,49.06,49.1,48.95,49.05,55852.0,47.3972,47.4358,47.2909,47.3875,55852.0
2022-02-07 15:50:00,49.05,49.24,48.9,48.93,100411.0,47.3875,47.5711,47.2426,47.2716,100411.0
2022-02-07 15:55:00,48.93,48.95,48.84,48.87,211559.0,47.2716,47.2909,47.1847,47.2136,211559.0
2022-02-08 09:30:00,48.92,49.11,48.8,48.87,86379.0,47.2619,47.4455,47.146,47.2136,86379.0
2022-02-08 09:35:00,48.92,49.01,48.82,49.01,25064.0,47.2619,47.3489,47.1653,47.3489,25064.0
2022-02-08 09:40:00,48.99,49.31,48.99,49.16,23152.0,47.3296,47.6387,47.3296,47.4938,23152.0
2022-02-08 09:45:00,49.2,49.27,49.13,49.15,40737.0,47.5325,47.6001,47.4648,47.4842,40737.0
2022-02-08 09:50:00,49.13,49.34,49.11,49.28,25684.0,47.4648,47.6677,47.4455,47.6097,25684.0
2022-02-08 09:55:00,49.3,49.42,49.26,49.37,25438.0,47.6291,47.745,47.5904,47.6967,25438.0
2022-02-08 10:00:00,49.37,49.38,49.1,49.35,41202.0,47.6967,47.7064,47.4358,47.6774,41202.0
2022-02-08 10:05:00,49.35,49.55,49.35,49.51,59632.0,47.6774,47.8706,47.6774,47.8319,59632.0
2022-02-08 10:10:00,49.5,49.6,49.48,49.53,24894.0,47.8223,47.9189,47.803,47.8513,24894.0
2022-02-08 10:15:00,49.54,49.54,49.32,49.33,26157.0,47.8609,47.8609,47.6484,47.658,26157.0
2022-02-08 10:20:00,49.33,49.38,49.24,49.3,26532.0,47.658,47.7064,47.5711,47.6291,26532.0
2022-02-08 10:25:00,49.3,49.4,49.17,49.27,29451.0,47.6291,47.7257,47.5035,47.6001,29451.0
2022-02-08 10:30:00,49.27,49.5,49.25,49.45,64935.0,47.6001,47.8223,47.5808,47.774,64935.0
2022-02-08 10:35:00,49.44,49.5,49.29,49.45,38958.0,47.7643,47.8223,47.6194,47.774,38958.0
2022-02-08 10:40:00,49.44,49.5,49.38,49.48,24912.0,47.7643,47.8223,47.7064,47.803,24912.0
2022-02-08 10:45:00,49.49,49.63,49.49,49.54,17766.0,47.8126,47.9479,47.8126,47.8609,17766.0
2022-02-08 10:50:00,49.52,49.52,49.41,49.43,13060.0,47.8416,47.8416,47.7353,47.7547,13060.0
2022-02-08 10:55:00,49.42,49.61,49.42,49.57,95724.0,47.745,47.9286,47.745,47.8899,95724.0
2022-02-08 11:00:00,49.58,49.8,49.56,49.78,31509.0,47.8996,48.1121,47.8803,48.0928,31509.0
2022-02-08 11:05:00,49.8,49.85,49.72,49.75,30137.0,48.1121,48.1604,48.0348,48.0638,30137.0
2022-02-08 11:10:00,49.75,49.75,49.64,49.73,17548.0,48.0638,48.0638,47.9575,48.0445,17548.0
2022-02-08 11:15:00,49.73,49.75,49.6,49.75,27324.0,48.0445,48.0638,47.9189,48.0638,27324.0
2022-02-08 11:20:00,49.75,49.86,49.74,49.81,17693.0,48.0638,48.1701,48.0542,48.1218,17693.0
2022-02-08 11:25:00,49.82,49.94,49.82,49.88,21411.0,48.1314,48.2474,48.1314,48.1894,21411.0
2022-02-08 11:30:00,49.87,49.95,49.83,49.87,21890.0,48.1797,48.257,48.1411,48.1797,21890.0
2022-02-08 11:35:00,49.87,49.92,49.86,49.89,7407.0,48.1797,48.2281,48.1701,48.1991,7407.0
2022-02-08 11:40:00,49.9,49.93,49.88,49.93,11491.0,48.2087,48.2377,48.1894,48.2377,11491.0
2022-02-08 11:45:00,49.93,49.95,49.83,49.86,14106.0,48.2377,48.257,48.1411,48.1701,14106.0
2022-02-08 11:50:00,49.84,49.88,49.82,49.85,12349.0,48.1508,48.1894,48.1314,48.1604,12349.0
2022-02-08 11:55:00,49.86,49.88,49.78,49.83,16602.0,48.1701,48.1894,48.0928,48.1411,16602.0
2022-02-08 12:00:00,49.85,49.91,49.83,49.91,17561.0,48.1604,48.2184,48.1411,48.2184,17561.0
2022-02-08 12:05:00,49.91,49.91,49.74,49.74,9767.0,48.2184,48.2184,48.0542,48.0542,9767.0
2022-02-08 12:10:00,49.74,49.76,49.7,49.73,15993.0,48.0542,48.0735,48.0155,48.0445,15993.0
2022-02-08 12:15:00,49.73,49.82,49.72,49.78,5739.0,48.0445,48.1314,48.0348,48.0928,5739.0
2022-02-08 12:20:00,49.77,49.77,49.6,49.62,15668.0,48.0831,48.0831,47.9189,47.9382,15668.0
2022-02-08 12:25:00,49.6,49.71,49.6,49.69,15950.0,47.9189,48.0252,47.9189,48.0058,15950.0
2022-02-08 12:30:00,49.7,49.81,49.69,49.8,283806.0,48.0155,48.1218,48.0058,48.1121,283806.0
2022-02-08 12:35:00,49.83,49.92,49.8,49.92,14429.0,48.1411,48.2281,48.1121,48.2281,14429.0
2022-02-08 12:40:00,49.91,49.99,49.88,49.95,11370.0,48.2184,48.2957,48.1894,48.257,11370.0
2022-02-08 12:45:00,49.96,49.99,49.95,49.97,8155.0,48.2667,48.2957,48.257,48.2764,8155.0
2022-02-08 12:50:00,49.97,50.0,49.95,50.0,11249.0,48.2764,48.3053,48.257,48.3053,11249.0
2022-02-08 12:55:00,49.99,50.0,49.91,49.96,7917.0,48.2957,48.3053,48.2184,48.2667,7917.0
2022-02-08 13:00:00,49.95,49.97,49.89,49.91,8810.0,48.257,48.2764,48.1991,48.2184,8810.0
2022-02-08 13:05:00,49.88,49.92,49.84,49.9,9633.0,48.1894,48.2281,48.1508,48.2087,9633.0
2022-02-08 13:10:00,49.89,49.95,49.85,49.93,14019.0,48.1991,48.257,48.1604,48.2377,14019.0
2022-02-08 13:15:00,49.94,50.0,49.9,49.97,52984.0,48.2474,48.3053,48.2087,48.2764,52984.0
2022-02-08 13:20:00,49.96,49.99,49.93,49.95,14940.0,48.2667,48.2957,48.2377,48.257,14940.0
2022-02-08 13:25:00,49.92,49.93,49.85,49.9,8794.0,48.2281,48.2377,48.1604,48.2087,8794.0
2022-02-08 13:30:00,49.91,49.95,49.83,49.89,16962.0,48.2184,48.257,48.1411,48.1991,16962.0
2022-02-08 13:35:00,49.9,49.96,49.87,49.95,27019.0,48.2087,48.2667,48.1797,48.257,27019.0
2022-02-08 13:40:00,49.96,49.97,49.87,49.87,92626.0,48.2667,48.2764,48.1797,48.1797,92626.0
2022-02-08 13:45:00,49.86,49.86,49.76,49.77,14384.0,48.1701,48.1701,48.0735,48.0831,14384.0
2022-02-08 13:50:00,49.77,49.77,49.7,49.75,16855.0,48.0831,48.0831,48.0155,48.0638,16855.0
2022-02-08 13:55:00,49.75,49.9,49.75,49.9,16910.0,48.0638,48.2087,48.0638,48.2087,16910.0
2022-02-08 14:00:00,49.92,49.94,49.86,49.89,7235.0,48.2281,48.2474,48.1701,48.1991,7235.0
2022-02-08 14:05:00,49.89,49.9,49.8,49.81,6318.0,48.1991,48.2087,48.1121,48.1218,6318.0
2022-02-08 14:10:00,49.81,49.84,49.72,49.84,6971.0,48.1218,48.1508,48.0348,48.1508,6971.0
2022-02-08 14:15:00,49.83,49.86,49.74,49.76,9964.0,48.1411,48.1701,48.0542,48.0735,9964.0
2022-02-08 14:20:00,49.76,49.76,49.69,49.73,9549.0,48.0735,48.0735,48.0058,48.0445,9549.0
2022-02-08 14:25:00,49.74,49.78,49.69,49.72,18219.0,48.0542,48.0928,48.0058,48.0348,18219.0
2022-02-08 14:30:00,49.71,49.78,49.69,49.77,9942.0,48.0252,48.0928,48.0058,48.0831,9942.0
2022-02-08 14:35:00,49.8,49.81,49.7,49.72,15728.0,48.1121,48.1218,48.0155,48.0348,15728.0
2022-02-08 14:40:00,49.72,49.76,49.7,49.75,10935.0,48.0348,48.0735,48.0155,48.0638,10935.0
2022-02-08 14:45:00,49.76,49.77,49.7,49.75,29503.0,48.0735,48.0831,48.0155,48.0638,29503.0
2022-02-08 14:50:00,49.75,49.81,49.75,49.81,18973.0,48.0638,48.1218,48.0638,48.1218,18973.0
2022-02-08 14:55:00,49.8,49.82,49.77,49.8,65696.0,48.1121,48.1314,48.0831,48.1121,65696.0
2022-02-08 15:00:00,49.8,49.84,49.72,49.83,30975.0,48.1121,48.1508,48.0348,48.1411,30975.0
2022-02-08 15:05:00,49.83,49.86,49.78,49.84,14225.0,48.1411,48.1701,48.0928,48.1508,14225.0
2022-02-08 15:10:00,49.86,49.94,49.86,49.92,18015.0,48.1701,48.2474,48.1701,48.2281,18015.0
2022-02-08 15:15:00,49.94,49.99,49.93,49.94,24747.0,48.2474,48.2957,48.2377,48.2474,24747.0
2022-02-08 15:20:00,49.94,49.96,49.86,49.93,21829.0,48.2474,48.2667,48.1701,48.2377,21829.0
2022-02-08 15:25:00,49.93,49.97,49.87,49.97,18613.0,48.2377,48.2764,48.1797,48.2764,18613.0
2022-02-08 15:30:00,49.98,50.07,49.94,50.07,41286.0,48.286,48.373,48.2474,48.373,41286.0
2022-02-08 15:35:00,50.07,50.1,49.97,50.03,34226.0,48.373,48.402,48.2764,48.3343,34226.0
2022-02-08 15:40:00,50.03,50.11,50.01,50.04,38930.0,48.3343,48.4116,48.315,48.344,38930.0
2022-02-08 15:45:00,50.04,50.11,49.98,50.0,36504.0,48.344,48.4116,48.286,48.3053,36504.0
2022-02-08 15:50:00,50.0,50.13,49.93,50.12,71224.0,48.3053,48.4309,48.2377,48.4213,71224.0
2022-02-08 15:55:00,50.11,50.22,50.1,50.16,183182.0,48.4116,48.5179,48.402,48.4599,183182.0
2022-02-09 09:30:00,50.7,51.16,50.7,51.06,84135.0,48.9816,49.426,48.9816,49.3294,84135.0
2022-02-09 09:35:00,51.07,51.4,51.03,51.32,17162.0,49.3391,49.6579,49.3004,49.5806,17162.0
2022-02-09 09:40:00,51.28,51.45,51.07,51.45,24544.0,49.542,49.7062,49.3391,49.7062,24544.0
2022-02-09 09:45:00,51.44,51.75,51.39,51.7,30173.0,49.6965,49.996,49.6482,49.9477,30173.0
2022-02-09 09:50:00,51.67,51.81,51.57,51.57,37626.0,49.9187,50.054,49.8221,49.8221,37626.0
2022-02-09 09:55:00,51.57,51.65,51.29,51.29,24403.0,49.8221,49.8994,49.5516,49.5516,24403.0
2022-02-09 10:00:00,51.31,51.55,51.14,51.46,81801.0,49.5709,49.8028,49.4067,49.7159,81801.0
2022-02-09 10:05:00,51.47,51.49,51.25,51.45,32594.0,49.7255,49.7448,49.513,49.7062,32594.0
2022-02-09 10:10:00,51.46,51.51,51.24,51.31,17934.0,49.7159,49.7642,49.5033,49.5709,17934.0
2022-02-09 10:15:00,51.31,51.5,51.29,51.37,16825.0,49.5709,49.7545,49.5516,49.6289,16825.0
2022-02-09 10:20:00,51.37,51.74,51.35,51.7,31150.0,49.6289,49.9864,49.6096,49.9477,31150.0
2022-02-09 10:25:00,51.66,51.84,51.64,51.81,39091.0,49.9091,50.083,49.8898,50.054,39091.0
2022-02-09 10:30:00,51.82,51.97,51.77,51.95,62884.0,50.0637,50.2086,50.0154,50.1892,62884.0
2022-02-09 10:35:00,51.95,51.95,51.65,51.7,14712.0,50.1892,50.1892,49.8994,49.9477,14712.0
2022-02-09 10:40:00,51.66,51.68,51.47,51.47,18821.0,49.9091,49.9284,49.7255,49.7255,18821.0
2022-02-09 10:45:00,51.48,51.5,51.31,51.36,53678.0,49.7352,49.7545,49.5709,49.6192,53678.0
2022-02-09 10:50:00,51.36,51.4,51.33,51.38,18053.0,49.6192,49.6579,49.5903,49.6386,18053.0
2022-02-09 10:55:00,51.39,51.51,51.38,51.51,14424.0,49.6482,49.7642,49.6386,49.7642,14424.0
2022-02-09 11:00:00,51.53,51.59,51.48,51.51,17273.0,49.7835,49.8415,49.7352,49.7642,17273.0
2022-02-09 11:05:00,51.5,51.85,51.5,51.76,159661.0,49.7545,50.0926,49.7545,50.0057,159661.0
2022-02-09 11:10:00,51.74,51.91,51.67,51.69,51424.0,49.9864,50.1506,49.9187,49.9381,51424.0
2022-02-09 11:15:00,51.68,51.8,51.64,51.79,18295.0,49.9284,50.0443,49.8898,50.0347,18295.0
2022-02-09 11:20:00,51.83,51.85,51.74,51.77,19162.0,50.0733,50.0926,49.9864,50.0154,19162.0
2022-02-09 11:25:00,51.77,51.88,51.77,51.87,18471.0,50.0154,50.1216,50.0154,50.112,18471.0
2022-02-09 11:30:00,51.89,51.96,51.82,51.96,30817.0,50.1313,50.1989,50.0637,50.1989,30817.0
2022-02-09 11:35:00,51.94,52.02,51.86,51.89,18682.0,50.1796,50.2569,50.1023,50.1313,18682.0
2022-02-09 11:40:00,51.89,51.93,51.81,51.83,21823.0,50.1313,50.1699,50.054,50.0733,21823.0
2022-02-09 11:45:00,51.84,51.87,51.74,51.76,20524.0,50.083,50.112,49.9864,50.0057,20524.0
2022-02-09 11:50:00,51.72,51.77,51.64,51.65,15335.0,49.967,50.0154,49.8898,49.8994,15335.0
2022-02-09 11:55:00,51.66,51.78,51.66,51.77,17885.0,49.9091,50.025,49.9091,50.0154,17885.0
2022-02-09 12:00:00,51.77,51.79,51.67,51.74,41071.0,50.0154,50.0347,49.9187,49.9864,41071.0
2022-02-09 12:05:00,51.75,51.78,51.59,51.65,22749.0,49.996,50.025,49.8415,49.8994,22749.0
2022-02-09 12:10:00,51.68,51.68,51.47,51.5,17708.0,49.9284,49.9284,49.7255,49.7545,17708.0
2022-02-09 12:15:00,51.5,51.62,51.49,51.62,15324.0,49.7545,49.8704,49.7448,49.8704,15324.0
2022-02-09 12:20:00,51.65,51.67,51.57,51.6,15487.0,49.8994,49.9187,49.8221,49.8511,15487.0
2022-02-09 12:25:00,51.61,51.64,51.46,51.46,20033.0,49.8608,49.8898,49.7159,49.7159,20033.0
2022-02-09 12:30:00,51.45,51.47,51.38,51.39,25413.0,49.7062,49.7255,49.6386,49.6482,25413.0
2022-02-09 12:35:00,51.4,51.53,51.4,51.51,23629.0,49.6579,49.7835,49.6579,49.7642,23629.0
2022-02-09 12:40:00,51.51,51.55,51.47,51.53,20966.0,49.7642,49.8028,49.7255,49.7835,20966.0
2022-02-09 12:45:00,51.53,51.62,51.53,51.62,13106.0,49.7835,49.8704,49.7835,49.8704,13106.0
2022-02-09 12:50:00,51.63,51.63,51.58,51.58,12713.0,49.8801,49.8801,49.8318,49.8318,12713.0
2022-02-09 12:55:00,51.58,51.62,51.53,51.62,19205.0,49.8318,49.8704,49.7835,49.8704,19205.0
2022-02-09 13:00:00,51.63,51.66,51.57,51.57,11924.0,49.8801,49.9091,49.8221,49.8221,11924.0
2022-02-09 13:05:00,51.57,51.62,51.55,51.61,19535.0,49.8221,49.8704,49.8028,49.8608,19535.0
2022-02-09 13:10:00,51.62,51.64,51.58,51.59,16809.0,49.8704,49.8898,49.8318,49.8415,16809.0
2022-02-09 13:15:00,51.6,51.62,51.55,51.61,13153.0,49.8511,49.8704,49.8028,49.8608,13153.0
2022-02-09 13:20:00,51.61,51.65,51.58,51.59,14357.0,49.8608,49.8994,49.8318,49.8415,14357.0
2022-02-09 13:25:00,51.59,51.64,51.57,51.64,14250.0,49.8415,49.8898,49.8221,49.8898,14250.0
2022-02-09 13:30:00,51.64,51.68,51.63,51.67,17618.0,49.8898,49.9284,49.8801,49.9187,17618.0
2022-02-09 13:35:00,51.68,51.7,51.63,51.64,38226.0,49.9284,49.9477,49.8801,49.8898,38226.0
2022-02-09 13:40:00,51.65,51.71,51.63,51.68,17713.0,49.8994,49.9574,49.8801,49.9284,17713.0
2022-02-09 13:45:00,51.68,51.73,51.65,51.72,14770.0,49.9284,49.9767,49.8994,49.967,14770.0
2022-02-09 13:50:00,51.73,51.76,51.71,51.76,15272.0,49.9767,50.0057,49.9574,50.0057,15272.0
2022-02-09 13:55:00,51.76,51.8,51.71,51.72,16156.0,50.0057,50.0443,49.9574,49.967,16156.0
2022-02-09 14:00:00,51.72,51.74,51.62,51.63,27124.0,49.967,49.9864,49.8704,49.8801,27124.0
2022-02-09 14:05:00,51.63,51.66,51.61,51.63,21821.0,49.8801,49.9091,49.8608,49.8801,21821.0
2022-02-09 14:10:00,51.63,51.63,51.55,51.59,36414.0,49.8801,49.8801,49.8028,49.8415,36414.0
2022-02-09 14:15:00,51.6,51.64,51.54,51.61,31196.0,49.8511,49.8898,49.7931,49.8608,31196.0
2022-02-09 14:20:00,51.61,51.65,51.59,51.64,22543.0,49.8608,49.8994,49.8415,49.8898,22543.0
2022-02-09 14:25:00,51.65,51.67,51.59,51.61,22812.0,49.8994,49.9187,49.8415,49.8608,22812.0
2022-02-09 14:30:00,51.62,51.71,51.57,51.69,29968.0,49.8704,49.9574,49.8221,49.9381,29968.0
2022-02-09 14:35:00,51.68,51.73,51.63,51.63,17094.0,49.9284,49.9767,49.8801,49.8801,17094.0
2022-02-09 14:40:00,51.64,51.64,51.54,51.55,24257.0,49.8898,49.8898,49.7931,49.8028,24257.0
2022-02-09 14:45:00,51.54,51.56,51.44,51.47,30186.0,49.7931,49.8125,49.6965,49.7255,30186.0
2022-02-09 14:50:00,51.48,51.51,51.44,51.46,27537.0,49.7352,49.7642,49.6965,49.7159,27537.0
2022-02-09 14:55:00,51.46,51.46,51.39,51.4,25321.0,49.7159,49.7159,49.6482,49.6579,25321.0
2022-02-09 15:00:00,51.41,51.42,51.29,51.3,26382.0,49.6676,49.6772,49.5516,49.5613,26382.0
2022-02-09 15:05:00,51.3,51.3,51.22,51.23,34184.0,49.5613,49.5613,49.484,49.4937,34184.0
2022-02-09 15:10:00,51.24,51.38,51.22,51.26,38525.0,49.5033,49.6386,49.484,49.5226,38525.0
2022-02-09 15:15:00,51.25,51.31,51.18,51.31,34647.0,49.513,49.5709,49.4453,49.5709,34647.0
2022-02-09 15:20:00,51.3,51.31,51.26,51.28,19081.0,49.5613,49.5709,49.5226,49.542,19081.0
2022-02-09 15:25:00,51.28,51.41,51.25,51.4,27813.0,49.542,49.6676,49.513,49.6579,27813.0
2022-02-09 15:30:00,51.39,51.46,51.36,51.46,34339.0,49.6482,49.7159,49.6192,49.7159,34339.0
2022-02-09 15:35:00,51.46,51.51,51.43,51.46,34966.0,49.7159,49.7642,49.6869,49.7159,34966.0
2022-02-09 15:40:00,51.46,51.47,51.29,51.33,59135.0,49.7159,49.7255,49.5516,49.5903,59135.0
2022-02-09 15:45:00,51.33,51.46,51.3,51.45,63911.0,49.5903,49.7159,49.5613,49.7062,63911.0
2022-02-09 15:50:00,51.45,51.53,51.43,51.44,100994.0,49.7062,49.7835,49.6869,49.6965,100994.0
2022-02-09 15:55:00,51.44,51.51,51.4,51.44,189705.0,49.6965,49.7642,49.6579,49.6965,189705.0
2022-02-10 09:30:00,49.8,50.05,48.93,49.65,147602.0,48.1121,48.3536,47.2716,47.9672,147602.0
2022-02-10 09:35:00,49.62,49.93,49.62,49.91,31282.0,47.9382,48.2377,47.9382,48.2184,31282.0
2022-02-10 09:40:00,49.91,50.36,49.9,50.34,35158.0,48.2184,48.6531,48.2087,48.6338,35158.0
2022-02-10 09:45:00,50.32,50.32,49.9,49.98,16590.0,48.6145,48.6145,48.2087,48.286,16590.0
2022-02-10 09:50:00,49.95,50.23,49.95,50.23,30834.0,48.257,48.5275,48.257,48.5275,30834.0
2022-02-10 09:55:00,50.23,50.56,50.15,50.55,26103.0,48.5275,48.8464,48.4503,48.8367,26103.0
2022-02-10 10:00:00,50.56,50.75,50.48,50.69,23044.0,48.8464,49.0299,48.7691,48.972,23044.0
2022-02-10 10:05:00,50.67,50.86,50.64,50.86,11690.0,48.9526,49.1362,48.9236,49.1362,11690.0
2022-02-10 10:10:00,50.85,50.85,50.65,50.73,25539.0,49.1265,49.1265,48.9333,49.0106,25539.0
2022-02-10 10:15:00,50.72,50.76,50.59,50.62,14335.0,49.0009,49.0396,48.8753,48.9043,14335.0
2022-02-10 10:20:00,50.6,50.64,50.52,50.53,26426.0,48.885,48.9236,48.8077,48.8174,26426.0
2022-02-10 10:25:00,50.52,50.66,50.52,50.62,39811.0,48.8077,48.943,48.8077,48.9043,39811.0
2022-02-10 10:30:00,50.62,50.83,50.57,50.79,17744.0,48.9043,49.1072,48.856,49.0686,17744.0
2022-02-10 10:35:00,50.8,50.96,50.78,50.96,12174.0,49.0782,49.2328,49.0589,49.2328,12174.0
2022-02-10 10:40:00,50.97,51.07,50.93,50.98,17878.0,49.2425,49.3391,49.2038,49.2521,17878.0
2022-02-10 10:45:00,50.98,51.07,50.87,51.07,14127.0,49.2521,49.3391,49.1459,49.3391,14127.0
2022-02-10 10:50:00,51.05,51.06,50.79,50.88,21492.0,49.3198,49.3294,49.0686,49.1555,21492.0
2022-02-10 10:55:00,50.91,50.94,50.81,50.88,12712.0,49.1845,49.2135,49.0879,49.1555,12712.0
2022-02-10 11:00:00,50.88,51.11,50.78,50.98,18989.0,49.1555,49.3777,49.0589,49.2521,18989.0
2022-02-10 11:05:00,50.98,51.07,50.94,51.05,45779.0,49.2521,49.3391,49.2135,49.3198,45779.0
2022-02-10 11:10:00,51.07,51.08,50.91,50.96,22618.0,49.3391,49.3487,49.1845,49.2328,22618.0
2022-02-10 11:15:00,50.96,50.97,50.86,50.92,13547.0,49.2328,49.2425,49.1362,49.1942,13547.0
2022-02-10 11:20:00,50.91,50.93,50.74,50.8,25518.0,49.1845,49.2038,49.0203,49.0782,25518.0
2022-02-10 11:25:00,50.82,50.84,50.67,50.69,11328.0,49.0975,49.1169,48.9526,48.972,11328.0
2022-02-10 11:30:00,50.69,50.69,50.54,50.57,12805.0,48.972,48.972,48.827,48.856,12805.0
2022-02-10 11:35:00,50.58,50.7,50.57,50.61,12866.0,48.8657,48.9816,48.856,48.8947,12866.0
2022-02-10 11:40:00,50.63,50.73,50.63,50.73,17364.0,48.914,49.0106,48.914,49.0106,17364.0
2022-02-10 11:45:00,50.73,50.92,50.73,50.84,12734.0,49.0106,49.1942,49.0106,49.1169,12734.0
2022-02-10 11:50:00,50.83,50.87,50.76,50.76,11422.0,49.1072,49.1459,49.0396,49.0396,11422.0
2022-02-10 11:55:00,50.79,50.81,50.68,50.73,8142.0,49.0686,49.0879,48.9623,49.0106,8142.0
2022-02-10 12:00:00,50.75,50.76,50.62,50.67,9622.0,49.0299,49.0396,48.9043,48.9526,9622.0
2022-02-10 12:05:00,50.68,50.7,50.6,50.67,8752.0,48.9623,48.9816,48.885,48.9526,8752.0
2022-02-10 12:10:00,50.68,50.71,50.65,50.69,9609.0,48.9623,48.9913,48.9333,48.972,9609.0
2022-02-10 12:15:00,50.67,50.76,50.62,50.72,7068.0,48.9526,49.0396,48.9043,49.0009,7068.0
2022-02-10 12:20:00,50.72,50.79,50.71,50.74,5257.0,49.0009,49.0686,48.9913,49.0203,5257.0
2022-02-10 12:25:00,50.74,50.84,50.74,50.8,9089.0,49.0203,49.1169,49.0203,49.0782,9089.0
2022-02-10 12:30:00,50.8,50.9,50.65,50.65,19771.0,49.0782,49.1748,48.9333,48.9333,19771.0
2022-02-10 12:35:00,50.68,50.77,50.68,50.74,8034.0,48.9623,49.0492,48.9623,49.0203,8034.0
2022-02-10 12:40:00,50.73,50.78,50.69,50.7,7210.0,49.0106,49.0589,48.972,48.9816,7210.0
2022-02-10 12:45:00,50.68,50.68,50.21,50.3,18115.0,48.9623,48.9623,48.5082,48.5952,18115.0
2022-02-10 12:50:00,50.3,50.39,50.16,50.36,13500.0,48.5952,48.6821,48.4599,48.6531,13500.0
2022-02-10 12:55:00,50.33,50.35,50.25,50.25,12916.0,48.6242,48.6435,48.5469,48.5469,12916.0
2022-02-10 13:00:00,50.24,50.29,50.17,50.27,7753.0,48.5372,48.5855,48.4696,48.5662,7753.0
2022-02-10 13:05:00,50.3,50.34,50.24,50.24,13720.0,48.5952,48.6338,48.5372,48.5372,13720.0
2022-02-10 13:10:00,50.27,50.28,50.14,50.14,11666.0,48.5662,48.5759,48.4406,48.4406,11666.0
2022-02-10 13:15:00,50.13,50.13,49.83,49.84,17635.0,48.4309,48.4309,48.1411,48.1508,17635.0
2022-02-10 13:20:00,49.86,49.87,49.76,49.87,19326.0,48.1701,48.1797,48.0735,48.1797,19326.0
2022-02-10 13:25:00,49.88,49.88,49.72,49.73,12444.0,48.1894,48.1894,48.0348,48.0445,12444.0
2022-02-10 13:30:00,49.73,49.77,49.64,49.67,16452.0,48.0445,48.0831,47.9575,47.9865,16452.0
2022-02-10 13:35:00,49.66,49.66,49.47,49.63,36724.0,47.9769,47.9769,47.7933,47.9479,36724.0
2022-02-10 13:40:00,49.63,49.74,49.58,49.59,20316.0,47.9479,48.0542,47.8996,47.9092,20316.0
2022-02-10 13:45:00,49.6,49.65,49.4,49.45,42287.0,47.9189,47.9672,47.7257,47.774,42287.0
2022-02-10 13:50:00,49.44,49.53,49.44,49.51,25879.0,47.7643,47.8513,47.7643,47.8319,25879.0
2022-02-10 13:55:00,49.52,49.61,49.5,49.6,21496.0,47.8416,47.9286,47.8223,47.9189,21496.0
2022-02-10 14:00:00,49.62,49.64,49.4,49.41,35565.0,47.9382,47.9575,47.7257,47.7353,35565.0
2022-02-10 14:05:00,49.41,49.45,49.32,49.44,28623.0,47.7353,47.774,47.6484,47.7643,28623.0
2022-02-10 14:10:00,49.45,49.45,49.25,49.28,45096.0,47.774,47.774,47.5808,47.6097,45096.0
2022-02-10 14:15:00,49.29,49.33,49.23,49.25,34181.0,47.6194,47.658,47.5614,47.5808,34181.0
2022-02-10 14:20:00,49.26,49.41,49.24,49.39,41137.0,47.5904,47.7353,47.5711,47.716,41137.0
2022-02-10 14:25:00,49.4,49.55,49.37,49.46,32988.0,47.7257,47.8706,47.6967,47.7836,32988.0
2022-02-10 14:30:00,49.46,49.51,49.37,49.41,56359.0,47.7836,47.8319,47.6967,47.7353,56359.0
2022-02-10 14:35:00,49.43,49.48,49.33,49.43,32759.0,47.7547,47.803,47.658,47.7547,32759.0
2022-02-10 14:40:00,49.41,49.47,49.27,49.29,27138.0,47.7353,47.7933,47.6001,47.6194,27138.0
2022-02-10 14:45:00,49.31,49.35,49.14,49.15,22586.0,47.6387,47.6774,47.4745,47.4842,22586.0
2022-02-10 14:50:00,49.17,49.2,49.07,49.1,15954.0,47.5035,47.5325,47.4069,47.4358,15954.0
2022-02-10 14:55:00,49.08,49.18,49.05,49.18,44837.0,47.4165,47.5131,47.3875,47.5131,44837.0
2022-02-10 15:00:00,49.19,49.23,49.13,49.22,20246.0,47.5228,47.5614,47.4648,47.5518,20246.0
2022-02-10 15:05:00,49.19,49.22,49.07,49.16,24884.0,47.5228,47.5518,47.4069,47.4938,24884.0
2022-02-10 15:10:00,49.18,49.29,49.14,49.19,32834.0,47.5131,47.6194,47.4745,47.5228,32834.0
2022-02-10 15:15:00,49.18,49.21,49.0,49.02,36701.0,47.5131,47.5421,47.3392,47.3586,36701.0
2022-02-10 15:20:00,49.04,49.09,48.94,49.02,36112.0,47.3779,47.4262,47.2813,47.3586,36112.0
2022-02-10 15:25:00,49.02,49.1,48.93,48.95,43429.0,47.3586,47.4358,47.2716,47.2909,43429.0
2022-02-10 15:30:00,48.94,48.94,48.74,48.75,55166.0,47.2813,47.2813,47.088,47.0977,55166.0
2022-02-10 15:35:00,48.76,48.85,48.66,48.78,64497.0,47.1074,47.1943,47.0108,47.1267,64497.0
2022-02-10 15:40:00,48.78,48.83,48.61,48.67,61538.0,47.1267,47.175,46.9625,47.0204,61538.0
2022-02-10 15:45:00,48.67,48.67,48.49,48.52,79980.0,47.0204,47.0204,46.8465,46.8755,79980.0
2022-02-10 15:50:00,48.52,48.64,48.44,48.52,117659.0,46.8755,46.9914,46.7982,46.8755,117659.0
2022-02-10 15:55:00,48.51,48.72,48.51,48.54,262831.0,46.8658,47.0687,46.8658,46.8948,262831.0
2022-02-11 09:30:00,49.02,49.31,48.74,49.2,58709.0,47.3586,47.6387,47.088,47.5325,58709.0
2022-02-11 09:35:00,49.21,49.24,48.97,49.12,19440.0,47.5421,47.5711,47.3103,47.4552,19440.0
2022-02-11 09:40:00,49.08,49.17,48.88,49.17,32893.0,47.4165,47.5035,47.2233,47.5035,32893.0
2022-02-11 09:45:00,49.2,49.5,49.19,49.35,22615.0,47.5325,47.8223,47.5228,47.6774,22615.0
2022-02-11 09:50:00,49.35,49.35,49.18,49.24,21289.0,47.6774,47.6774,47.5131,47.5711,21289.0
2022-02-11 09:55:00,49.24,49.31,48.87,48.92,22738.0,47.5711,47.6387,47.2136,47.2619,22738.0
2022-02-11 10:00:00,48.98,49.59,48.97,49.56,25775.0,47.3199,47.9092,47.3103,47.8803,25775.0
2022-02-11 10:05:00,49.51,49.63,49.42,49.42,30869.0,47.8319,47.9479,47.745,47.745,30869.0
2022-02-11 10:10:00,49.42,49.48,49.27,49.44,20885.0,47.745,47.803,47.6001,47.7643,20885.0
2022-02-11 10:15:00,49.43,49.43,49.31,49.43,14927.0,47.7547,47.7547,47.6387,47.7547,14927.0
2022-02-11 10:20:00,49.43,49.48,49.39,49.44,10964.0,47.7547,47.803,47.716,47.7643,10964.0
2022-02-11 10:25:00,49.42,49.55,49.42,49.53,16885.0,47.745,47.8706,47.745,47.8513,16885.0
2022-02-11 10:30:00,49.55,49.68,49.43,49.43,20467.0,47.8706,47.9962,47.7547,47.7547,20467.0
2022-02-11 10:35:00,49.4,49.54,49.4,49.48,18862.0,47.7257,47.8609,47.7257,47.803,18862.0
2022-02-11 10:40:00,49.5,49.51,49.32,49.34,23131.0,47.8223,47.8319,47.6484,47.6677,23131.0
2022-02-11 10:45:00,49.34,49.37,49.17,49.21,18703.0,47.6677,47.6967,47.5035,47.5421,18703.0
2022-02-11 10:50:00,49.22,49.22,49.05,49.18,15611.0,47.5518,47.5518,47.3875,47.5131,15611.0
2022-02-11 10:55:00,49.17,49.24,49.1,49.17,29593.0,47.5035,47.5711,47.4358,47.5035,29593.0
2022-02-11 11:00:00,49.16,49.24,49.15,49.24,16574.0,47.4938,47.5711,47.4842,47.5711,16574.0
2022-02-11 11:05:00,49.22,49.23,49.09,49.09,19341.0,47.5518,47.5614,47.4262,47.4262,19341.0
2022-02-11 11:10:00,49.07,49.14,48.98,49.05,16088.0,47.4069,47.4745,47.3199,47.3875,16088.0
2022-02-11 11:15:00,49.01,49.03,48.87,48.95,20448.0,47.3489,47.3682,47.2136,47.2909,20448.0
2022-02-11 11:20:00,48.96,49.13,48.96,49.09,9603.0,47.3006,47.4648,47.3006,47.4262,9603.0
2022-02-11 11:25:00,49.08,49.11,49.02,49.08,17920.0,47.4165,47.4455,47.3586,47.4165,17920.0
2022-02-11 11:30:00,49.08,49.13,48.92,48.93,17735.0,47.4165,47.4648,47.2619,47.2716,17735.0
2022-02-11 11:35:00,48.94,49.01,48.75,48.8,16222.0,47.2813,47.3489,47.0977,47.146,16222.0
2022-02-11 11:40:00,48.81,48.83,48.7,48.72,19130.0,47.1557,47.175,47.0494,47.0687,19130.0
2022-02-11 11:45:00,48.72,48.86,48.67,48.81,18466.0,47.0687,47.204,47.0204,47.1557,18466.0
2022-02-11 11:50:00,48.81,48.86,48.7,48.84,13585.0,47.1557,47.204,47.0494,47.1847,13585.0
2022-02-11 11:55:00,48.83,48.89,48.79,48.83,10208.0,47.175,47.233,47.1364,47.175,10208.0
2022-02-11 12:00:00,48.83,48.88,48.74,48.82,10229.0,47.175,47.2233,47.088,47.1653,10229.0
2022-02-11 12:05:00,48.82,48.84,48.75,48.82,11922.0,47.1653,47.1847,47.0977,47.1653,11922.0
2022-02-11 12:10:00,48.82,48.94,48.81,48.86,14866.0,47.1653,47.2813,47.1557,47.204,14866.0
2022-02-11 12:15:00,48.86,48.88,48.72,48.75,13847.0,47.204,47.2233,47.0687,47.0977,13847.0
2022-02-11 12:20:00,48.76,48.8,48.73,48.77,15322.0,47.1074,47.146,47.0784,47.117,15322.0
2022-02-11 12:25:00,48.77,48.86,48.76,48.86,17083.0,47.117,47.204,47.1074,47.204,17083.0
2022-02-11 12:30:00,48.83,48.92,48.83,48.91,16306.0,47.175,47.2619,47.175,47.2523,16306.0
2022-02-11 12:35:00,48.91,48.99,48.9,48.92,7279.0,47.2523,47.3296,47.2426,47.2619,7279.0
2022-02-11 12:40:00,48.93,48.93,48.86,48.92,11310.0,47.2716,47.2716,47.204,47.2619,11310.0
2022-02-11 12:45:00,48.88,48.89,48.8,48.83,11361.0,47.2233,47.233,47.146,47.175,11361.0
2022-02-11 12:50:00,48.86,48.86,48.66,48.68,13049.0,47.204,47.204,47.0108,47.0301,13049.0
2022-02-11 12:55:00,48.69,48.73,48.66,48.7,12835.0,47.0397,47.0784,47.0108,47.0494,12835.0
2022-02-11 13:00:00,48.7,48.72,48.6,48.65,10857.0,47.0494,47.0687,46.9528,47.0011,10857.0
2022-02-11 13:05:00,48.64,48.79,48.63,48.78,10448.0,46.9914,47.1364,46.9818,47.1267,10448.0
2022-02-11 13:10:00,48.76,48.76,48.7,48.72,9955.0,47.1074,47.1074,47.0494,47.0687,9955.0
2022-02-11 13:15:00,48.74,48.75,48.64,48.72,12374.0,47.088,47.0977,46.9914,47.0687,12374.0
2022-02-11 13:20:00,48.72,48.75,48.69,48.75,9758.0,47.0687,47.0977,47.0397,47.0977,9758.0
2022-02-11 13:25:00,48.74,48.75,48.58,48.58,9924.0,47.088,47.0977,46.9335,46.9335,9924.0
2022-02-11 13:30:00,48.58,48.58,48.4,48.44,20863.0,46.9335,46.9335,46.7596,46.7982,20863.0
2022-02-11 13:35:00,48.4,48.4,48.2,48.2,21921.0,46.7596,46.7596,46.5663,46.5663,21921.0
2022-02-11 13:40:00,48.19,48.33,48.17,48.2,19086.0,46.5567,46.6919,46.5374,46.5663,19086.0
2022-02-11 13:45:00,48.2,48.24,48.05,48.21,17457.0,46.5663,46.605,46.4214,46.576,17457.0
2022-02-11 13:50:00,48.19,48.2,48.05,48.13,16811.0,46.5567,46.5663,46.4214,46.4987,16811.0
2022-02-11 13:55:00,48.12,48.13,48.01,48.05,20836.0,46.4891,46.4987,46.3828,46.4214,20836.0
2022-02-11 14:00:00,48.04,48.14,47.91,48.07,24961.0,46.4118,46.5084,46.2862,46.4408,24961.0
2022-02-11 14:05:00,48.06,48.14,47.9,47.94,18854.0,46.4311,46.5084,46.2765,46.3152,18854.0
2022-02-11 14:10:00,47.96,48.07,47.91,48.06,15815.0,46.3345,46.4408,46.2862,46.4311,15815.0
2022-02-11 14:15:00,48.06,48.27,48.06,48.22,23467.0,46.4311,46.634,46.4311,46.5857,23467.0
2022-02-11 14:20:00,48.19,48.31,48.17,48.19,23396.0,46.5567,46.6726,46.5374,46.5567,23396.0
2022-02-11 14:25:00,48.18,48.2,47.97,47.99,16667.0,46.547,46.5663,46.3441,46.3635,16667.0
2022-02-11 14:30:00,48.0,48.26,47.97,48.22,30948.0,46.3731,46.6243,46.3441,46.5857,30948.0
2022-02-11 14:35:00,48.22,48.23,48.11,48.11,27295.0,46.5857,46.5953,46.4794,46.4794,27295.0
2022-02-11 14:40:00,48.12,48.13,47.96,47.98,35139.0,46.4891,46.4987,46.3345,46.3538,35139.0
2022-02-11 14:45:00,48.0,48.03,47.9,47.93,20891.0,46.3731,46.4021,46.2765,46.3055,20891.0
2022-02-11 14:50:00,47.91,47.91,47.72,47.82,25307.0,46.2862,46.2862,46.1026,46.1992,25307.0
2022-02-11 14:55:00,47.84,47.96,47.83,47.95,24131.0,46.2186,46.3345,46.2089,46.3248,24131.0
2022-02-11 15:00:00,47.93,48.15,47.91,48.1,33545.0,46.3055,46.518,46.2862,46.4697,33545.0
2022-02-11 15:05:00,48.1,48.11,47.89,47.91,23978.0,46.4697,46.4794,46.2669,46.2862,23978.0
2022-02-11 15:10:00,47.92,47.95,47.77,47.78,32168.0,46.2958,46.3248,46.1509,46.1606,32168.0
2022-02-11 15:15:00,47.79,47.97,47.72,47.75,31555.0,46.1702,46.3441,46.1026,46.1316,31555.0
2022-02-11 15:20:00,47.75,47.81,47.68,47.75,23283.0,46.1316,46.1896,46.064,46.1316,23283.0
2022-02-11 15:25:00,47.75,47.87,47.71,47.83,35873.0,46.1316,46.2475,46.093,46.2089,35873.0
2022-02-11 15:30:00,47.8,47.82,47.64,47.77,38260.0,46.1799,46.1992,46.0253,46.1509,38260.0
2022-02-11 15:35:00,47.75,47.85,47.69,47.72,32631.0,46.1316,46.2282,46.0736,46.1026,32631.0
2022-02-11 15:40:00,47.73,47.79,47.62,47.76,37678.0,46.1123,46.1702,46.006,46.1413,37678.0
2022-02-11 15:45:00,47.75,47.97,47.74,47.96,61418.0,46.1316,46.3441,46.1219,46.3345,61418.0
2022-02-11 15:50:00,47.97,48.0,47.73,47.76,94427.0,46.3441,46.3731,46.1123,46.1413,94427.0
2022-02-11 15:55:00,47.76,47.93,47.74,47.85,246123.0,46.1413,46.3055,46.1219,46.2282,246123.0
2022-02-14 09:30:00,47.67,48.23,47.6,47.9,48805.0,46.0543,46.5953,45.9867,46.2765,48805.0
2022-02-14 09:35:00,47.9,48.13,47.76,48.13,14103.0,46.2765,46.4987,46.1413,46.4987,14103.0
2022-02-14 09:40:00,48.21,48.54,48.2,48.27,23302.0,46.576,46.8948,46.5663,46.634,23302.0
2022-02-14 09:45:00,48.27,48.43,48.14,48.43,19139.0,46.634,46.7886,46.5084,46.7886,19139.0
2022-02-14 09:50:00,48.41,48.55,48.35,48.51,17406.0,46.7692,46.9045,46.7113,46.8658,17406.0
2022-02-14 09:55:00,48.51,48.52,48.32,48.32,34764.0,46.8658,46.8755,46.6823,46.6823,34764.0
2022-02-14 10:00:00,48.33,48.35,47.91,48.04,47101.0,46.6919,46.7113,46.2862,46.4118,47101.0
2022-02-14 10:05:00,48.05,48.28,48.04,48.2,32475.0,46.4214,46.6436,46.4118,46.5663,32475.0
2022-02-14 10:10:00,48.2,48.45,48.19,48.28,28368.0,46.5663,46.8079,46.5567,46.6436,28368.0
2022-02-14 10:15:00,48.3,48.32,47.91,47.99,24516.0,46.663,46.6823,46.2862,46.3635,24516.0
2022-02-14 10:20:00,47.99,48.25,47.95,48.24,20225.0,46.3635,46.6147,46.3248,46.605,20225.0
2022-02-14 10:25:00,48.24,48.33,48.15,48.24,24826.0,46.605,46.6919,46.518,46.605,24826.0
2022-02-14 10:30:00,48.25,48.31,47.97,48.04,40070.0,46.6147,46.6726,46.3441,46.4118,40070.0
2022-02-14 10:35:00,48.04,48.08,47.96,48.03,19095.0,46.4118,46.4504,46.3345,46.4021,19095.0
2022-02-14 10:40:00,48.04,48.2,48.0,48.1,17464.0,46.4118,46.5663,46.3731,46.4697,17464.0
2022-02-14 10:45:00,48.09,48.15,48.02,48.07,20333.0,46.4601,46.518,46.3924,46.4408,20333.0
2022-02-14 10:50:00,48.09,48.11,47.92,48.05,20543.0,46.4601,46.4794,46.2958,46.4214,20543.0
2022-02-14 10:55:00,48.06,48.1,47.84,47.85,21695.0,46.4311,46.4697,46.2186,46.2282,21695.0
2022-02-14 11:00:00,47.89,48.11,47.81,48.11,14764.0,46.2669,46.4794,46.1896,46.4794,14764.0
2022-02-14 11:05:00,48.05,48.09,47.9,47.9,25510.0,46.4214,46.4601,46.2765,46.2765,25510.0
2022-02-14 11:10:00,47.93,47.94,47.83,47.86,15923.0,46.3055,46.3152,46.2089,46.2379,15923.0
2022-02-14 11:15:00,47.88,48.13,47.87,48.11,10168.0,46.2572,46.4987,46.2475,46.4794,10168.0
2022-02-14 11:20:00,48.11,48.16,48.04,48.16,15464.0,46.4794,46.5277,46.4118,46.5277,15464.0
2022-02-14 11:25:00,48.18,48.25,48.12,48.21,14828.0,46.547,46.6147,46.4891,46.576,14828.0
2022-02-14 11:30:00,48.21,48.28,48.06,48.17,20501.0,46.576,46.6436,46.4311,46.5374,20501.0
2022-02-14 11:35:00,48.22,48.22,48.01,48.07,11479.0,46.5857,46.5857,46.3828,46.4408,11479.0
2022-02-14 11:40:00,48.11,48.12,48.03,48.04,14198.0,46.4794,46.4891,46.4021,46.4118,14198.0
2022-02-14 11:45:00,48.05,48.19,48.03,48.19,26748.0,46.4214,46.5567,46.4021,46.5567,26748.0
2022-02-14 11:50:00,48.2,48.21,48.0,48.02,14354.0,46.5663,46.576,46.3731,46.3924,14354.0
2022-02-14 11:55:00,48.03,48.07,48.02,48.02,9243.0,46.4021,46.4408,46.3924,46.3924,9243.0
2022-02-14 12:00:00,48.02,48.11,47.97,48.07,13173.0,46.3924,46.4794,46.3441,46.4408,13173.0
2022-02-14 12:05:00,48.06,48.11,48.04,48.07,17600.0,46.4311,46.4794,46.4118,46.4408,17600.0
2022-02-14 12:10:00,48.06,48.09,48.0,48.05,12124.0,46.4311,46.4601,46.3731,46.4214,12124.0
2022-02-14 12:15:00,48.09,48.13,48.02,48.08,13640.0,46.4601,46.4987,46.3924,46.4504,13640.0
2022-02-14 12:20:00,48.07,48.12,48.04,48.06,22086.0,46.4408,46.4891,46.4118,46.4311,22086.0
2022-02-14 12:25:00,48.05,48.12,48.04,48.05,28437.0,46.4214,46.4891,46.4118,46.4214,28437.0
2022-02-14 12:30:00,48.06,48.08,47.94,47.99,22009.0,46.4311,46.4504,46.3152,46.3635,22009.0
2022-02-14 12:35:00,47.99,48.01,47.94,47.95,13852.0,46.3635,46.3828,46.3152,46.3248,13852.0
2022-02-14 12:40:00,47.94,48.02,47.93,47.99,11689.0,46.3152,46.3924,46.3055,46.3635,11689.0
2022-02-14 12:45:00,47.99,48.06,47.94,48.04,16647.0,46.3635,46.4311,46.3152,46.4118,16647.0
2022-02-14 12:50:00,48.03,48.05,48.01,48.03,7995.0,46.4021,46.4214,46.3828,46.4021,7995.0
2022-02-14 12:55:00,48.02,48.05,47.95,48.05,12146.0,46.3924,46.4214,46.3248,46.4214,12146.0
2022-02-14 13:00:00,48.05,48.06,48.0,48.05,21398.0,46.4214,46.4311,46.3731,46.4214,21398.0
2022-02-14 13:05:00,48.06,48.07,47.99,48.03,18146.0,46.4311,46.4408,46.3635,46.4021,18146.0
2022-02-14 13:10:00,48.05,48.06,48.02,48.03,25942.0,46.4214,46.4311,46.3924,46.4021,25942.0
2022-02-14 13:15:00,48.04,48.06,48.03,48.05,14101.0,46.4118,46.4311,46.4021,46.4214,14101.0
2022-02-14 13:20:00,48.06,48.06,47.93,47.94,12160.0,46.4311,46.4311,46.3055,46.3152,12160.0
2022-02-14 13:25:00,47.94,47.98,47.85,47.85,13069.0,46.3152,46.3538,46.2282,46.2282,13069.0
2022-02-14 13:30:00,47.86,47.88,47.76,47.85,15613.0,46.2379,46.2572,46.1413,46.2282,15613.0
2022-02-14 13:35:00,47.85,47.9,47.84,47.86,12018.0,46.2282,46.2765,46.2186,46.2379,12018.0
2022-02-14 13:40:00,47.86,47.9,47.81,47.86,8824.0,46.2379,46.2765,46.1896,46.2379,8824.0
2022-02-14 13:45:00,47.86,47.9,47.75,47.77,8452.0,46.2379,46.2765,46.1316,46.1509,8452.0
2022-02-14 13:50:00,47.77,47.77,47.55,47.55,17151.0,46.1509,46.1509,45.9384,45.9384,17151.0
2022-02-14 13:55:00,47.56,47.67,47.54,47.55,14378.0,45.948,46.0543,45.9287,45.9384,14378.0
2022-02-14 14:00:00,47.51,47.57,47.38,47.38,18301.0,45.8997,45.9577,45.7741,45.7741,18301.0
2022-02-14 14:05:00,47.38,47.41,47.28,47.28,21733.0,45.7741,45.8031,45.6775,45.6775,21733.0
2022-02-14 14:10:00,47.31,47.44,47.27,47.39,37354.0,45.7065,45.8321,45.6679,45.7838,37354.0
2022-02-14 14:15:00,47.4,47.44,47.32,47.44,8709.0,45.7935,45.8321,45.7162,45.8321,8709.0
2022-02-14 14:20:00,47.45,47.57,47.45,47.5,15913.0,45.8418,45.9577,45.8418,45.8901,15913.0
2022-02-14 14:25:00,47.52,47.92,47.45,47.78,16825.0,45.9094,46.2958,45.8418,46.1606,16825.0
2022-02-14 14:30:00,47.78,47.78,47.56,47.73,16621.0,46.1606,46.1606,45.948,46.1123,16621.0
2022-02-14 14:35:00,47.73,47.77,47.69,47.72,7126.0,46.1123,46.1509,46.0736,46.1026,7126.0
2022-02-14 14:40:00,47.76,47.85,47.72,47.75,12998.0,46.1413,46.2282,46.1026,46.1316,12998.0
2022-02-14 14:45:00,47.74,47.79,47.61,47.68,11350.0,46.1219,46.1702,45.9963,46.064,11350.0
2022-02-14 14:50:00,47.72,47.85,47.72,47.76,10388.0,46.1026,46.2282,46.1026,46.1413,10388.0
2022-02-14 14:55:00,47.77,47.84,47.73,47.83,11940.0,46.1509,46.2186,46.1123,46.2089,11940.0
2022-02-14 15:00:00,47.85,47.85,47.73,47.82,9455.0,46.2282,46.2282,46.1123,46.1992,9455.0
2022-02-14 15:05:00,47.82,47.82,47.68,47.79,13977.0,46.1992,46.1992,46.064,46.1702,13977.0
2022-02-14 15:10:00,47.78,47.88,47.7,47.87,22655.0,46.1606,46.2572,46.0833,46.2475,22655.0
2022-02-14 15:15:00,47.88,47.88,47.76,47.79,21545.0,46.2572,46.2572,46.1413,46.1702,21545.0
2022-02-14 15:20:00,47.76,47.89,47.69,47.81,22590.0,46.1413,46.2669,46.0736,46.1896,22590.0
2022-02-14 15:25:00,47.8,47.88,47.79,47.85,16946.0,46.1799,46.2572,46.1702,46.2282,16946.0
2022-02-14 15:30:00,47.82,48.0,47.8,47.99,41834.0,46.1992,46.3731,46.1799,46.3635,41834.0
2022-02-14 15:35:00,47.99,48.03,47.88,47.88,33740.0,46.3635,46.4021,46.2572,46.2572,33740.0
2022-02-14 15:40:00,47.88,48.01,47.79,48.01,63710.0,46.2572,46.3828,46.1702,46.3828,63710.0
2022-02-14 15:45:00,48.01,48.07,47.83,47.93,129438.0,46.3828,46.4408,46.2089,46.3055,129438.0
2022-02-14 15:50:00,47.92,47.92,47.65,47.76,51017.0,46.2958,46.2958,46.035,46.1413,51017.0
2022-02-14 15:55:00,47.74,47.83,47.7,47.8,229911.0,46.1219,46.2089,46.0833,46.1799,229911.0
2022-02-15 09:30:00,48.24,48.61,48.24,48.61,40700.0,46.605,46.9625,46.605,46.9625,40700.0
2022-02-15 09:35:00,48.64,48.79,48.56,48.75,8967.0,46.9914,47.1364,46.9141,47.0977,8967.0
2022-02-15 09:40:00,48.69,48.69,48.5,48.59,8898.0,47.0397,47.0397,46.8562,46.9431,8898.0
2022-02-15 09:45:00,48.59,48.66,48.51,48.53,19795.0,46.9431,47.0108,46.8658,46.8852,19795.0
2022-02-15 09:50:00,48.54,48.8,48.53,48.77,8028.0,46.8948,47.146,46.8852,47.117,8028.0
2022-02-15 09:55:00,48.77,48.77,48.46,48.5,17664.0,47.117,47.117,46.8175,46.8562,17664.0
2022-02-15 10:00:00,48.52,48.52,48.32,48.4,12450.0,46.8755,46.8755,46.6823,46.7596,12450.0
2022-02-15 10:05:00,48.4,48.54,48.38,48.49,9352.0,46.7596,46.8948,46.7402,46.8465,9352.0
2022-02-15 10:10:00,48.47,48.52,48.44,48.51,11799.0,46.8272,46.8755,46.7982,46.8658,11799.0
2022-02-15 10:15:00,48.51,48.62,48.41,48.41,14406.0,46.8658,46.9721,46.7692,46.7692,14406.0
2022-02-15 10:20:00,48.4,48.5,48.35,48.49,11407.0,46.7596,46.8562,46.7113,46.8465,11407.0
2022-02-15 10:25:00,48.45,48.63,48.38,48.59,13195.0,46.8079,46.9818,46.7402,46.9431,13195.0
2022-02-15 10:30:00,48.64,48.64,48.53,48.59,10016.0,46.9914,46.9914,46.8852,46.9431,10016.0
2022-02-15 10:35:00,48.59,48.67,48.59,48.62,8180.0,46.9431,47.0204,46.9431,46.9721,8180.0
2022-02-15 10:40:00,48.65,48.69,48.54,48.57,8090.0,47.0011,47.0397,46.8948,46.9238,8090.0
2022-02-15 10:45:00,48.57,48.65,48.57,48.61,9833.0,46.9238,47.0011,46.9238,46.9625,9833.0
2022-02-15 10:50:00,48.6,48.66,48.57,48.62,9382.0,46.9528,47.0108,46.9238,46.9721,9382.0
2022-02-15 10:55:00,48.64,48.66,48.56,48.6,6378.0,46.9914,47.0108,46.9141,46.9528,6378.0
2022-02-15 11:00:00,48.59,48.65,48.58,48.6,16278.0,46.9431,47.0011,46.9335,46.9528,16278.0
2022-02-15 11:05:00,48.6,48.66,48.51,48.61,14146.0,46.9528,47.0108,46.8658,46.9625,14146.0
2022-02-15 11:10:00,48.6,48.62,48.56,48.61,3920.0,46.9528,46.9721,46.9141,46.9625,3920.0
2022-02-15 11:15:00,48.61,48.64,48.49,48.49,9032.0,46.9625,46.9914,46.8465,46.8465,9032.0
2022-02-15 11:20:00,48.51,48.55,48.48,48.48,9318.0,46.8658,46.9045,46.8369,46.8369,9318.0
2022-02-15 11:25:00,48.47,48.55,48.45,48.55,9128.0,46.8272,46.9045,46.8079,46.9045,9128.0
2022-02-15 11:30:00,48.57,48.65,48.56,48.65,5643.0,46.9238,47.0011,46.9141,47.0011,5643.0
2022-02-15 11:35:00,48.67,48.7,48.61,48.67,7919.0,47.0204,47.0494,46.9625,47.0204,7919.0
2022-02-15 11:40:00,48.66,48.7,48.6,48.62,14136.0,47.0108,47.0494,46.9528,46.9721,14136.0
2022-02-15 11:45:00,48.63,48.68,48.62,48.63,4483.0,46.9818,47.0301,46.9721,46.9818,4483.0
2022-02-15 11:50:00,48.64,48.82,48.63,48.79,15099.0,46.9914,47.1653,46.9818,47.1364,15099.0
2022-02-15 11:55:00,48.78,48.8,48.75,48.78,5683.0,47.1267,47.146,47.0977,47.1267,5683.0
2022-02-15 12:00:00,48.8,48.82,48.66,48.69,11557.0,47.146,47.1653,47.0108,47.0397,11557.0
2022-02-15 12:05:00,48.7,48.77,48.7,48.72,7678.0,47.0494,47.117,47.0494,47.0687,7678.0
2022-02-15 12:10:00,48.73,48.78,48.73,48.73,5957.0,47.0784,47.1267,47.0784,47.0784,5957.0
2022-02-15 12:15:00,48.74,48.78,48.7,48.76,11278.0,47.088,47.1267,47.0494,47.1074,11278.0
2022-02-15 12:20:00,48.76,48.81,48.73,48.75,10000.0,47.1074,47.1557,47.0784,47.0977,10000.0
2022-02-15 12:25:00,48.75,48.75,48.69,48.75,8836.0,47.0977,47.0977,47.0397,47.0977,8836.0
2022-02-15 12:30:00,48.73,48.79,48.71,48.72,8478.0,47.0784,47.1364,47.0591,47.0687,8478.0
2022-02-15 12:35:00,48.73,48.76,48.58,48.59,10490.0,47.0784,47.1074,46.9335,46.9431,10490.0
2022-02-15 12:40:00,48.6,48.67,48.6,48.65,11544.0,46.9528,47.0204,46.9528,47.0011,11544.0
2022-02-15 12:45:00,48.65,48.66,48.53,48.61,44505.0,47.0011,47.0108,46.8852,46.9625,44505.0
2022-02-15 12:50:00,48.61,48.68,48.61,48.66,9020.0,46.9625,47.0301,46.9625,47.0108,9020.0
2022-02-15 12:55:00,48.67,48.7,48.65,48.69,7524.0,47.0204,47.0494,47.0011,47.0397,7524.0
2022-02-15 13:00:00,48.68,48.73,48.66,48.73,12469.0,47.0301,47.0784,47.0108,47.0784,12469.0
2022-02-15 13:05:00,48.74,48.79,48.72,48.77,4904.0,47.088,47.1364,47.0687,47.117,4904.0
2022-02-15 13:10:00,48.77,48.8,48.71,48.75,13638.0,47.117,47.146,47.0591,47.0977,13638.0
2022-02-15 13:15:00,48.75,48.83,48.75,48.8,8976.0,47.0977,47.175,47.0977,47.146,8976.0
2022-02-15 13:20:00,48.84,48.95,48.84,48.91,6269.0,47.1847,47.2909,47.1847,47.2523,6269.0
2022-02-15 13:25:00,48.92,48.92,48.82,48.91,15058.0,47.2619,47.2619,47.1653,47.2523,15058.0
2022-02-15 13:30:00,48.9,48.92,48.88,48.91,7209.0,47.2426,47.2619,47.2233,47.2523,7209.0
2022-02-15 13:35:00,48.92,48.96,48.9,48.94,8107.0,47.2619,47.3006,47.2426,47.2813,8107.0
2022-02-15 13:40:00,48.94,48.97,48.93,48.97,9898.0,47.2813,47.3103,47.2716,47.3103,9898.0
2022-02-15 13:45:00,48.98,49.03,48.96,49.02,17006.0,47.3199,47.3682,47.3006,47.3586,17006.0
2022-02-15 13:50:00,49.02,49.02,48.98,49.02,43841.0,47.3586,47.3586,47.3199,47.3586,43841.0
2022-02-15 13:55:00,49.02,49.02,48.98,48.99,13107.0,47.3586,47.3586,47.3199,47.3296,13107.0
2022-02-15 14:00:00,49.0,49.01,48.94,48.95,21501.0,47.3392,47.3489,47.2813,47.2909,21501.0
2022-02-15 14:05:00,48.96,48.96,48.86,48.93,16629.0,47.3006,47.3006,47.204,47.2716,16629.0
2022-02-15 14:10:00,48.93,49.03,48.93,49.03,13717.0,47.2716,47.3682,47.2716,47.3682,13717.0
2022-02-15 14:15:00,49.04,49.06,48.91,48.96,18475.0,47.3779,47.3972,47.2523,47.3006,18475.0
2022-02-15 14:20:00,48.96,48.97,48.9,48.91,19811.0,47.3006,47.3103,47.2426,47.2523,19811.0
2022-02-15 14:25:00,48.91,48.95,48.87,48.94,17646.0,47.2523,47.2909,47.2136,47.2813,17646.0
2022-02-15 14:30:00,48.94,48.95,48.88,48.9,19257.0,47.2813,47.2909,47.2233,47.2426,19257.0
2022-02-15 14:35:00,48.91,48.95,48.88,48.89,22072.0,47.2523,47.2909,47.2233,47.233,22072.0
2022-02-15 14:40:00,48.88,48.92,48.78,48.91,20161.0,47.2233,47.2619,47.1267,47.2523,20161.0
2022-02-15 14:45:00,48.91,48.92,48.87,48.9,13999.0,47.2523,47.2619,47.2136,47.2426,13999.0
2022-02-15 14:50:00,48.91,48.93,48.87,48.92,15694.0,47.2523,47.2716,47.2136,47.2619,15694.0
2022-02-15 14:55:00,48.92,48.95,48.88,48.95,19213.0,47.2619,47.2909,47.2233,47.2909,19213.0
2022-02-15 15:00:00,48.93,49.01,48.93,49.01,30036.0,47.2716,47.3489,47.2716,47.3489,30036.0
2022-02-15 15:05:00,49.01,49.03,48.95,48.98,10818.0,47.3489,47.3682,47.2909,47.3199,10818.0
2022-02-15 15:10:00,48.96,49.04,48.94,49.0,14454.0,47.3006,47.3779,47.2813,47.3392,14454.0
2022-02-15 15:15:00,49.02,49.04,49.0,49.03,17110.0,47.3586,47.3779,47.3392,47.3682,17110.0
2022-02-15 15:20:00,49.04,49.05,48.94,48.97,26097.0,47.3779,47.3875,47.2813,47.3103,26097.0
2022-02-15 15:25:00,48.98,49.02,48.93,49.02,21554.0,47.3199,47.3586,47.2716,47.3586,21554.0
2022-02-15 15:30:00,49.02,49.02,48.91,48.93,60952.0,47.3586,47.3586,47.2523,47.2716,60952.0
2022-02-15 15:35:00,48.91,48.96,48.77,48.79,38906.0,47.2523,47.3006,47.117,47.1364,38906.0
2022-02-15 15:40:00,48.78,48.92,48.74,48.91,38348.0,47.1267,47.2619,47.088,47.2523,38348.0
2022-02-15 15:45:00,48.91,48.91,48.75,48.83,45731.0,47.2523,47.2523,47.0977,47.175,45731.0
2022-02-15 15:50:00,48.83,49.05,48.83,48.91,61305.0,47.175,47.3875,47.175,47.2523,61305.0
2022-02-15 15:55:00,48.9,49.01,48.85,48.9,116385.0,47.2426,47.3489,47.1943,47.2426,116385.0
2022-02-16 09:30:00,48.6,48.89,48.29,48.88,22320.0,46.9528,47.233,46.6533,47.2233,22320.0
2022-02-16 09:35:00,48.8,48.86,48.6,48.71,9283.0,47.146,47.204,46.9528,47.0591,9283.0
2022-02-16 09:40:00,48.71,48.71,48.48,48.58,10004.0,47.0591,47.0591,46.8369,46.9335,10004.0
2022-02-16 09:45:00,48.6,48.73,48.52,48.6,11863.0,46.9528,47.0784,46.8755,46.9528,11863.0
2022-02-16 09:50:00,48.61,48.64,48.43,48.47,14873.0,46.9625,46.9914,46.7886,46.8272,14873.0
2022-02-16 09:55:00,48.48,48.6,48.48,48.58,15945.0,46.8369,46.9528,46.8369,46.9335,15945.0
2022-02-16 10:00:00,48.58,48.7,48.46,48.69,9332.0,46.9335,47.0494,46.8175,47.0397,9332.0
2022-02-16 10:05:00,48.66,48.72,48.59,48.63,9172.0,47.0108,47.0687,46.9431,46.9818,9172.0
2022-02-16 10:10:00,48.66,48.71,48.49,48.5,10500.0,47.0108,47.0591,46.8465,46.8562,10500.0
2022-02-16 10:15:00,48.48,48.51,48.39,48.39,11996.0,46.8369,46.8658,46.7499,46.7499,11996.0
2022-02-16 10:20:00,48.44,48.53,48.43,48.53,7382.0,46.7982,46.8852,46.7886,46.8852,7382.0
2022-02-16 10:25:00,48.51,48.59,48.47,48.59,8726.0,46.8658,46.9431,46.8272,46.9431,8726.0
2022-02-16 10:30:00,48.61,48.65,48.51,48.55,11211.0,46.9625,47.0011,46.8658,46.9045,11211.0
2022-02-16 10:35:00,48.57,48.65,48.55,48.61,4979.0,46.9238,47.0011,46.9045,46.9625,4979.0
2022-02-16 10:40:00,48.62,48.67,48.58,48.62,6200.0,46.9721,47.0204,46.9335,46.9721,6200.0
2022-02-16 10:45:00,48.61,48.64,48.56,48.59,7875.0,46.9625,46.9914,46.9141,46.9431,7875.0
2022-02-16 10:50:00,48.61,48.64,48.52,48.62,7908.0,46.9625,46.9914,46.8755,46.9721,7908.0
2022-02-16 10:55:00,48.63,48.64,48.54,48.62,36938.0,46.9818,46.9914,46.8948,46.9721,36938.0
2022-02-16 11:00:00,48.64,48.76,48.6,48.73,17453.0,46.9914,47.1074,46.9528,47.0784,17453.0
2022-02-16 11:05:00,48.72,48.79,48.61,48.79,4627.0,47.0687,47.1364,46.9625,47.1364,4627.0
2022-02-16 11:10:00,48.77,48.79,48.62,48.64,3678.0,47.117,47.1364,46.9721,46.9914,3678.0
2022-02-16 11:15:00,48.65,48.68,48.57,48.59,11486.0,47.0011,47.0301,46.9238,46.9431,11486.0
2022-02-16 11:20:00,48.6,48.65,48.54,48.59,33812.0,46.9528,47.0011,46.8948,46.9431,33812.0
2022-02-16 11:25:00,48.59,48.81,48.58,48.78,6973.0,46.9431,47.1557,46.9335,47.1267,6973.0
2022-02-16 11:30:00,48.78,48.85,48.78,48.84,3700.0,47.1267,47.1943,47.1267,47.1847,3700.0
2022-02-16 11:35:00,48.83,48.89,48.82,48.83,6050.0,47.175,47.233,47.1653,47.175,6050.0
2022-02-16 11:40:00,48.85,48.9,48.78,48.82,6075.0,47.1943,47.2426,47.1267,47.1653,6075.0
2022-02-16 11:45:00,48.84,48.85,48.8,48.81,4197.0,47.1847,47.1943,47.146,47.1557,4197.0
2022-02-16 11:50:00,48.8,48.85,48.77,48.8,5176.0,47.146,47.1943,47.117,47.146,5176.0
2022-02-16 11:55:00,48.79,48.83,48.7,48.72,9870.0,47.1364,47.175,47.0494,47.0687,9870.0
2022-02-16 12:00:00,48.73,48.73,48.61,48.63,6018.0,47.0784,47.0784,46.9625,46.9818,6018.0
2022-02-16 12:05:00,48.64,48.71,48.62,48.62,5642.0,46.9914,47.0591,46.9721,46.9721,5642.0
2022-02-16 12:10:00,48.62,48.71,48.62,48.7,3971.0,46.9721,47.0591,46.9721,47.0494,3971.0
2022-02-16 12:15:00,48.71,48.77,48.7,48.77,4627.0,47.0591,47.117,47.0494,47.117,4627.0
2022-02-16 12:20:00,48.77,48.81,48.75,48.78,10262.0,47.117,47.1557,47.0977,47.1267,10262.0
2022-02-16 12:25:00,48.76,48.78,48.71,48.73,17332.0,47.1074,47.1267,47.0591,47.0784,17332.0
2022-02-16 12:30:00,48.73,48.73,48.59,48.6,38402.0,47.0784,47.0784,46.9431,46.9528,38402.0
2022-02-16 12:35:00,48.59,48.62,48.56,48.57,9825.0,46.9431,46.9721,46.9141,46.9238,9825.0
2022-02-16 12:40:00,48.59,48.67,48.59,48.67,4631.0,46.9431,47.0204,46.9431,47.0204,4631.0
2022-02-16 12:45:00,48.66,48.8,48.66,48.78,5114.0,47.0108,47.146,47.0108,47.1267,5114.0
2022-02-16 12:50:00,48.79,48.82,48.75,48.75,6094.0,47.1364,47.1653,47.0977,47.0977,6094.0
2022-02-16 12:55:00,48.74,48.76,48.71,48.73,3288.0,47.088,47.1074,47.0591,47.0784,3288.0
2022-02-16 13:00:00,48.72,48.73,48.66,48.7,3931.0,47.0687,47.0784,47.0108,47.0494,3931.0
2022-02-16 13:05:00,48.71,48.76,48.71,48.73,11199.0,47.0591,47.1074,47.0591,47.0784,11199.0
2022-02-16 13:10:00,48.75,48.76,48.73,48.75,7057.0,47.0977,47.1074,47.0784,47.0977,7057.0
2022-02-16 13:15:00,48.75,48.76,48.7,48.76,3707.0,47.0977,47.1074,47.0494,47.1074,3707.0
2022-02-16 13:20:00,48.74,48.76,48.71,48.71,5667.0,47.088,47.1074,47.0591,47.0591,5667.0
2022-02-16 13:25:00,48.71,48.71,48.64,48.71,7458.0,47.0591,47.0591,46.9914,47.0591,7458.0
2022-02-16 13:30:00,48.71,48.71,48.65,48.69,6009.0,47.0591,47.0591,47.0011,47.0397,6009.0
2022-02-16 13:35:00,48.66,48.74,48.66,48.69,5546.0,47.0108,47.088,47.0108,47.0397,5546.0
2022-02-16 13:40:00,48.69,48.69,48.55,48.61,13550.0,47.0397,47.0397,46.9045,46.9625,13550.0
2022-02-16 13:45:00,48.6,48.63,48.6,48.62,8096.0,46.9528,46.9818,46.9528,46.9721,8096.0
2022-02-16 13:50:00,48.64,48.68,48.58,48.61,8333.0,46.9914,47.0301,46.9335,46.9625,8333.0
2022-02-16 13:55:00,48.6,48.66,48.57,48.66,9848.0,46.9528,47.0108,46.9238,47.0108,9848.0
2022-02-16 14:00:00,48.69,48.9,48.57,48.72,24808.0,47.0397,47.2426,46.9238,47.0687,24808.0
2022-02-16 14:05:00,48.73,48.84,48.65,48.81,15535.0,47.0784,47.1847,47.0011,47.1557,15535.0
2022-02-16 14:10:00,48.73,48.73,48.65,48.69,11589.0,47.0784,47.0784,47.0011,47.0397,11589.0
2022-02-16 14:15:00,48.69,48.84,48.69,48.83,14511.0,47.0397,47.1847,47.0397,47.175,14511.0
2022-02-16 14:20:00,48.84,49.04,48.82,49.04,16642.0,47.1847,47.3779,47.1653,47.3779,16642.0
2022-02-16 14:25:00,49.07,49.13,49.05,49.13,10007.0,47.4069,47.4648,47.3875,47.4648,10007.0
2022-02-16 14:30:00,49.13,49.28,49.12,49.19,9633.0,47.4648,47.6097,47.4552,47.5228,9633.0
2022-02-16 14:35:00,49.19,49.19,49.06,49.12,11388.0,47.5228,47.5228,47.3972,47.4552,11388.0
2022-02-16 14:40:00,49.14,49.14,48.99,49.07,9246.0,47.4745,47.4745,47.3296,47.4069,9246.0
2022-02-16 14:45:00,49.09,49.12,49.01,49.06,10705.0,47.4262,47.4552,47.3489,47.3972,10705.0
2022-02-16 14:50:00,49.05,49.15,49.03,49.09,5883.0,47.3875,47.4842,47.3682,47.4262,5883.0
2022-02-16 14:55:00,49.09,49.19,49.08,49.19,7882.0,47.4262,47.5228,47.4165,47.5228,7882.0
2022-02-16 15:00:00,49.21,49.33,49.2,49.29,27224.0,47.5421,47.658,47.5325,47.6194,27224.0
2022-02-16 15:05:00,49.3,49.3,49.19,49.22,7725.0,47.6291,47.6291,47.5228,47.5518,7725.0
2022-02-16 15:10:00,49.23,49.37,49.22,49.33,39186.0,47.5614,47.6967,47.5518,47.658,39186.0
2022-02-16 15:15:00,49.32,49.41,49.3,49.4,38283.0,47.6484,47.7353,47.6291,47.7257,38283.0
2022-02-16 15:20:00,49.41,49.43,49.36,49.41,32594.0,47.7353,47.7547,47.687,47.7353,32594.0
2022-02-16 15:25:00,49.43,49.51,49.43,49.49,42045.0,47.7547,47.8319,47.7547,47.8126,42045.0
2022-02-16 15:30:00,49.48,49.5,49.34,49.39,29942.0,47.803,47.8223,47.6677,47.716,29942.0
2022-02-16 15:35:00,49.4,49.46,49.36,49.41,33470.0,47.7257,47.7836,47.687,47.7353,33470.0
2022-02-16 15:40:00,49.4,49.46,49.37,49.44,48476.0,47.7257,47.7836,47.6967,47.7643,48476.0
2022-02-16 15:45:00,49.44,49.57,49.41,49.47,57561.0,47.7643,47.8899,47.7353,47.7933,57561.0
2022-02-16 15:50:00,49.48,49.55,49.33,49.34,41951.0,47.803,47.8706,47.658,47.6677,41951.0
2022-02-16 15:55:00,49.34,49.37,49.24,49.29,106993.0,47.6677,47.6967,47.5711,47.6194,106993.0
2022-02-17 09:30:00,49.04,49.34,48.96,49.27,35029.0,47.3779,47.6677,47.3006,47.6001,35029.0
2022-02-17 09:35:00,49.25,49.63,49.22,49.63,14957.0,47.5808,47.9479,47.5518,47.9479,14957.0
2022-02-17 09:40:00,49.6,49.62,49.17,49.22,12250.0,47.9189,47.9382,47.5035,47.5518,12250.0
2022-02-17 09:45:00,49.22,49.25,48.91,49.08,15858.0,47.5518,47.5808,47.2523,47.4165,15858.0
2022-02-17 09:50:00,49.07,49.14,48.91,48.92,15035.0,47.4069,47.4745,47.2523,47.2619,15035.0
2022-02-17 09:55:00,48.92,49.08,48.9,48.93,10605.0,47.2619,47.4165,47.2426,47.2716,10605.0
2022-02-17 10:00:00,48.95,49.02,48.81,48.9,11197.0,47.2909,47.3586,47.1557,47.2426,11197.0
2022-02-17 10:05:00,48.89,48.99,48.85,48.87,13865.0,47.233,47.3296,47.1943,47.2136,13865.0
2022-02-17 10:10:00,48.88,48.89,48.72,48.79,8139.0,47.2233,47.233,47.0687,47.1364,8139.0
2022-02-17 10:15:00,48.81,48.81,48.69,48.69,11816.0,47.1557,47.1557,47.0397,47.0397,11816.0
2022-02-17 10:20:00,48.69,48.69,48.53,48.6,9933.0,47.0397,47.0397,46.8852,46.9528,9933.0
2022-02-17 10:25:00,48.58,48.58,48.46,48.47,24290.0,46.9335,46.9335,46.8175,46.8272,24290.0
2022-02-17 10:30:00,48.45,48.57,48.43,48.55,30695.0,46.8079,46.9238,46.7886,46.9045,30695.0
2022-02-17 10:35:00,48.53,48.61,48.41,48.45,12394.0,46.8852,46.9625,46.7692,46.8079,12394.0
2022-02-17 10:40:00,48.43,48.5,48.41,48.44,11973.0,46.7886,46.8562,46.7692,46.7982,11973.0
2022-02-17 10:45:00,48.42,48.5,48.36,48.38,13957.0,46.7789,46.8562,46.7209,46.7402,13957.0
2022-02-17 10:50:00,48.4,48.44,48.36,48.43,12290.0,46.7596,46.7982,46.7209,46.7886,12290.0
2022-02-17 10:55:00,48.43,48.54,48.39,48.4,24355.0,46.7886,46.8948,46.7499,46.7596,24355.0
2022-02-17 11:00:00,48.39,48.44,48.3,48.37,16658.0,46.7499,46.7982,46.663,46.7306,16658.0
2022-02-17 11:05:00,48.38,48.43,48.33,48.36,33760.0,46.7402,46.7886,46.6919,46.7209,33760.0
2022-02-17 11:10:00,48.36,48.36,48.3,48.34,16961.0,46.7209,46.7209,46.663,46.7016,16961.0
2022-02-17 11:15:00,48.32,48.36,48.24,48.36,39094.0,46.6823,46.7209,46.605,46.7209,39094.0
2022-02-17 11:20:00,48.34,48.36,48.26,48.26,20163.0,46.7016,46.7209,46.6243,46.6243,20163.0
2022-02-17 11:25:00,48.27,48.35,48.25,48.31,19258.0,46.634,46.7113,46.6147,46.6726,19258.0
2022-02-17 11:30:00,48.32,48.35,48.26,48.31,9187.0,46.6823,46.7113,46.6243,46.6726,9187.0
2022-02-17 11:35:00,48.31,48.37,48.27,48.27,8708.0,46.6726,46.7306,46.634,46.634,8708.0
2022-02-17 11:40:00,48.28,48.37,48.25,48.36,8452.0,46.6436,46.7306,46.6147,46.7209,8452.0
2022-02-17 11:45:00,48.36,48.49,48.36,48.48,5173.0,46.7209,46.8465,46.7209,46.8369,5173.0
2022-02-17 11:50:00,48.45,48.47,48.41,48.46,6966.0,46.8079,46.8272,46.7692,46.8175,6966.0
2022-02-17 11:55:00,48.43,48.44,48.37,48.37,6703.0,46.7886,46.7982,46.7306,46.7306,6703.0
2022-02-17 12:00:00,48.38,48.45,48.33,48.43,13456.0,46.7402,46.8079,46.6919,46.7886,13456.0
2022-02-17 12:05:00,48.43,48.44,48.39,48.44,7396.0,46.7886,46.7982,46.7499,46.7982,7396.0
2022-02-17 12:10:00,48.44,48.47,48.38,48.41,5888.0,46.7982,46.8272,46.7402,46.7692,5888.0
2022-02-17 12:15:00,48.41,48.43,48.37,48.38,12967.0,46.7692,46.7886,46.7306,46.7402,12967.0
2022-02-17 12:20:00,48.36,48.49,48.36,48.45,14585.0,46.7209,46.8465,46.7209,46.8079,14585.0
2022-02-17 12:25:00,48.45,48.52,48.44,48.51,7479.0,46.8079,46.8755,46.7982,46.8658,7479.0
2022-02-17 12:30:00,48.5,48.6,48.49,48.5,16281.0,46.8562,46.9528,46.8465,46.8562,16281.0
2022-02-17 12:35:00,48.52,48.59,48.5,48.59,10375.0,46.8755,46.9431,46.8562,46.9431,10375.0
2022-02-17 12:40:00,48.59,48.6,48.53,48.53,12538.0,46.9431,46.9528,46.8852,46.8852,12538.0
2022-02-17 12:45:00,48.55,48.55,48.46,48.5,11895.0,46.9045,46.9045,46.8175,46.8562,11895.0
2022-02-17 12:50:00,48.5,48.5,48.42,48.48,5361.0,46.8562,46.8562,46.7789,46.8369,5361.0
2022-02-17 12:55:00,48.47,48.52,48.46,48.5,4870.0,46.8272,46.8755,46.8175,46.8562,4870.0
2022-02-17 13:00:00,48.5,48.52,48.49,48.49,4424.0,46.8562,46.8755,46.8465,46.8465,4424.0
2022-02-17 13:05:00,48.48,48.53,48.47,48.51,6092.0,46.8369,46.8852,46.8272,46.8658,6092.0
2022-02-17 13:10:00,48.52,48.52,48.43,48.49,6867.0,46.8755,46.8755,46.7886,46.8465,6867.0
2022-02-17 13:15:00,48.49,48.55,48.48,48.48,8402.0,46.8465,46.9045,46.8369,46.8369,8402.0
2022-02-17 13:20:00,48.49,48.54,48.48,48.5,5064.0,46.8465,46.8948,46.8369,46.8562,5064.0
2022-02-17 13:25:00,48.5,48.53,48.41,48.42,6211.0,46.8562,46.8852,46.7692,46.7789,6211.0
2022-02-17 13:30:00,48.44,48.55,48.42,48.54,9559.0,46.7982,46.9045,46.7789,46.8948,9559.0
2022-02-17 13:35:00,48.54,48.59,48.52,48.59,28660.0,46.8948,46.9431,46.8755,46.9431,28660.0
2022-02-17 13:40:00,48.58,48.58,48.53,48.56,7538.0,46.9335,46.9335,46.8852,46.9141,7538.0
2022-02-17 13:45:00,48.56,48.56,48.51,48.53,3861.0,46.9141,46.9141,46.8658,46.8852,3861.0
2022-02-17 13:50:00,48.51,48.57,48.51,48.57,5066.0,46.8658,46.9238,46.8658,46.9238,5066.0
2022-02-17 13:55:00,48.58,48.58,48.51,48.54,6396.0,46.9335,46.9335,46.8658,46.8948,6396.0
2022-02-17 14:00:00,48.52,48.52,48.38,48.42,8038.0,46.8755,46.8755,46.7402,46.7789,8038.0
2022-02-17 14:05:00,48.41,48.42,48.28,48.32,9951.0,46.7692,46.7789,46.6436,46.6823,9951.0
2022-02-17 14:10:00,48.32,48.35,48.27,48.35,7490.0,46.6823,46.7113,46.634,46.7113,7490.0
2022-02-17 14:15:00,48.34,48.36,48.32,48.36,7629.0,46.7016,46.7209,46.6823,46.7209,7629.0
2022-02-17 14:20:00,48.36,48.37,48.23,48.23,15012.0,46.7209,46.7306,46.5953,46.5953,15012.0
2022-02-17 14:25:00,48.23,48.28,48.2,48.25,11518.0,46.5953,46.6436,46.5663,46.6147,11518.0
2022-02-17 14:30:00,48.25,48.26,48.17,48.2,12186.0,46.6147,46.6243,46.5374,46.5663,12186.0
2022-02-17 14:35:00,48.19,48.2,48.15,48.15,8363.0,46.5567,46.5663,46.518,46.518,8363.0
2022-02-17 14:40:00,48.15,48.15,48.08,48.08,10998.0,46.518,46.518,46.4504,46.4504,10998.0
2022-02-17 14:45:00,48.08,48.2,48.07,48.16,25830.0,46.4504,46.5663,46.4408,46.5277,25830.0
2022-02-17 14:50:00,48.16,48.16,48.1,48.11,9514.0,46.5277,46.5277,46.4697,46.4794,9514.0
2022-02-17 14:55:00,48.11,48.13,48.04,48.04,17169.0,46.4794,46.4987,46.4118,46.4118,17169.0
2022-02-17 15:00:00,48.04,48.05,47.95,47.98,17639.0,46.4118,46.4214,46.3248,46.3538,17639.0
2022-02-17 15:05:00,47.98,48.0,47.93,47.93,19363.0,46.3538,46.3731,46.3055,46.3055,19363.0
2022-02-17 15:10:00,47.94,48.01,47.91,47.97,21874.0,46.3152,46.3828,46.2862,46.3441,21874.0
2022-02-17 15:15:00,47.97,48.15,47.96,48.14,23202.0,46.3441,46.518,46.3345,46.5084,23202.0
2022-02-17 15:20:00,48.14,48.19,48.14,48.16,33737.0,46.5084,46.5567,46.5084,46.5277,33737.0
2022-02-17 15:25:00,48.17,48.19,48.1,48.13,21361.0,46.5374,46.5567,46.4697,46.4987,21361.0
2022-02-17 15:30:00,48.13,48.17,48.03,48.05,27574.0,46.4987,46.5374,46.4021,46.4214,27574.0
2022-02-17 15:35:00,48.05,48.16,48.04,48.15,41814.0,46.4214,46.5277,46.4118,46.518,41814.0
2022-02-17 15:40:00,48.14,48.17,48.09,48.14,41250.0,46.5084,46.5374,46.4601,46.5084,41250.0
2022-02-17 15:45:00,48.14,48.21,48.03,48.03,60578.0,46.5084,46.576,46.4021,46.4021,60578.0
2022-02-17 15:50:00,48.03,48.07,47.82,47.88,88133.0,46.4021,46.4408,46.1992,46.2572,88133.0
2022-02-17 15:55:00,47.89,47.98,47.88,47.93,130767.0,46.2669,46.3538,46.2572,46.3055,130767.0
2022-02-18 09:30:00,48.0,48.18,47.78,48.16,49949.0,46.3731,46.547,46.1606,46.5277,49949.0
2022-02-18 09:35:00,48.2,48.26,48.11,48.18,10172.0,46.5663,46.6243,46.4794,46.547,10172.0
2022-02-18 09:40:00,48.18,48.26,48.02,48.16,9656.0,46.547,46.6243,46.3924,46.5277,9656.0
2022-02-18 09:45:00,48.19,48.25,48.01,48.1,13201.0,46.5567,46.6147,46.3828,46.4697,13201.0
2022-02-18 09:50:00,48.13,48.42,48.13,48.42,15884.0,46.4987,46.7789,46.4987,46.7789,15884.0
2022-02-18 09:55:00,48.44,48.49,48.31,48.45,11367.0,46.7982,46.8465,46.6726,46.8079,11367.0
2022-02-18 10:00:00,48.45,48.57,48.44,48.47,12976.0,46.8079,46.9238,46.7982,46.8272,12976.0
2022-02-18 10:05:00,48.48,48.5,48.37,48.43,13303.0,46.8369,46.8562,46.7306,46.7886,13303.0
2022-02-18 10:10:00,48.43,48.58,48.38,48.56,10832.0,46.7886,46.9335,46.7402,46.9141,10832.0
2022-02-18 10:15:00,48.57,48.66,48.5,48.52,18523.0,46.9238,47.0108,46.8562,46.8755,18523.0
2022-02-18 10:20:00,48.44,48.47,48.33,48.36,6944.0,46.7982,46.8272,46.6919,46.7209,6944.0
2022-02-18 10:25:00,48.39,48.46,48.35,48.36,6835.0,46.7499,46.8175,46.7113,46.7209,6835.0
2022-02-18 10:30:00,48.34,48.34,48.2,48.28,18000.0,46.7016,46.7016,46.5663,46.6436,18000.0
2022-02-18 10:35:00,48.31,48.33,48.23,48.24,9107.0,46.6726,46.6919,46.5953,46.605,9107.0
2022-02-18 10:40:00,48.22,48.25,48.14,48.25,10559.0,46.5857,46.6147,46.5084,46.6147,10559.0
2022-02-18 10:45:00,48.25,48.25,48.16,48.17,6349.0,46.6147,46.6147,46.5277,46.5374,6349.0
2022-02-18 10:50:00,48.18,48.2,48.01,48.05,29611.0,46.547,46.5663,46.3828,46.4214,29611.0
2022-02-18 10:55:00,48.06,48.07,47.97,47.97,24024.0,46.4311,46.4408,46.3441,46.3441,24024.0
2022-02-18 11:00:00,47.95,47.95,47.73,47.78,74219.0,46.3248,46.3248,46.1123,46.1606,74219.0
2022-02-18 11:05:00,47.79,47.87,47.65,47.66,75566.0,46.1702,46.2475,46.035,46.0447,75566.0
2022-02-18 11:10:00,47.66,47.77,47.64,47.72,16046.0,46.0447,46.1509,46.0253,46.1026,16046.0
2022-02-18 11:15:00,47.7,47.8,47.67,47.76,19626.0,46.0833,46.1799,46.0543,46.1413,19626.0
2022-02-18 11:20:00,47.76,47.95,47.75,47.92,10316.0,46.1413,46.3248,46.1316,46.2958,10316.0
2022-02-18 11:25:00,47.93,47.94,47.85,47.88,11864.0,46.3055,46.3152,46.2282,46.2572,11864.0
2022-02-18 11:30:00,47.9,48.0,47.85,47.9,11936.0,46.2765,46.3731,46.2282,46.2765,11936.0
2022-02-18 11:35:00,47.88,48.02,47.83,48.01,16423.0,46.2572,46.3924,46.2089,46.3828,16423.0
2022-02-18 11:40:00,48.01,48.06,47.97,48.03,27958.0,46.3828,46.4311,46.3441,46.4021,27958.0
2022-02-18 11:45:00,48.01,48.08,47.91,47.91,16129.0,46.3828,46.4504,46.2862,46.2862,16129.0
2022-02-18 11:50:00,47.91,48.01,47.91,47.91,9171.0,46.2862,46.3828,46.2862,46.2862,9171.0
2022-02-18 11:55:00,47.92,47.95,47.83,47.92,9620.0,46.2958,46.3248,46.2089,46.2958,9620.0
2022-02-18 12:00:00,47.9,47.94,47.86,47.91,9301.0,46.2765,46.3152,46.2379,46.2862,9301.0
2022-02-18 12:05:00,47.92,47.98,47.91,47.97,14338.0,46.2958,46.3538,46.2862,46.3441,14338.0
2022-02-18 12:10:00,47.98,48.0,47.93,47.96,17354.0,46.3538,46.3731,46.3055,46.3345,17354.0
2022-02-18 12:15:00,47.95,48.05,47.94,47.97,28472.0,46.3248,46.4214,46.3152,46.3441,28472.0
2022-02-18 12:20:00,47.97,47.98,47.94,47.96,21927.0,46.3441,46.3538,46.3152,46.3345,21927.0
2022-02-18 12:25:00,47.96,47.97,47.89,47.9,15644.0,46.3345,46.3441,46.2669,46.2765,15644.0
2022-02-18 12:30:00,47.88,48.0,47.8,47.92,25730.0,46.2572,46.3731,46.1799,46.2958,25730.0
2022-02-18 12:35:00,47.93,47.94,47.79,47.81,6767.0,46.3055,46.3152,46.1702,46.1896,6767.0
2022-02-18 12:40:00,47.8,47.94,47.79,47.88,7121.0,46.1799,46.3152,46.1702,46.2572,7121.0
2022-02-18 12:45:00,47.88,47.92,47.86,47.9,7363.0,46.2572,46.2958,46.2379,46.2765,7363.0
2022-02-18 12:50:00,47.93,47.97,47.86,47.88,6538.0,46.3055,46.3441,46.2379,46.2572,6538.0
2022-02-18 12:55:00,47.88,47.9,47.83,47.83,8956.0,46.2572,46.2765,46.2089,46.2089,8956.0
2022-02-18 13:00:00,47.83,47.88,47.79,47.82,8378.0,46.2089,46.2572,46.1702,46.1992,8378.0
2022-02-18 13:05:00,47.82,47.88,47.78,47.83,10187.0,46.1992,46.2572,46.1606,46.2089,10187.0
2022-02-18 13:10:00,47.84,47.85,47.77,47.77,11264.0,46.2186,46.2282,46.1509,46.1509,11264.0
2022-02-18 13:15:00,47.79,47.84,47.73,47.79,11313.0,46.1702,46.2186,46.1123,46.1702,11313.0
2022-02-18 13:20:00,47.79,47.94,47.77,47.94,9079.0,46.1702,46.3152,46.1509,46.3152,9079.0
2022-02-18 13:25:00,47.93,47.94,47.86,47.88,7030.0,46.3055,46.3152,46.2379,46.2572,7030.0
2022-02-18 13:30:00,47.89,47.98,47.88,47.95,8863.0,46.2669,46.3538,46.2572,46.3248,8863.0
2022-02-18 13:35:00,47.92,48.0,47.91,47.98,15173.0,46.2958,46.3731,46.2862,46.3538,15173.0
2022-02-18 13:40:00,47.98,48.05,47.94,48.05,11048.0,46.3538,46.4214,46.3152,46.4214,11048.0
2022-02-18 13:45:00,48.04,48.18,48.04,48.13,10601.0,46.4118,46.547,46.4118,46.4987,10601.0
2022-02-18 13:50:00,48.12,48.14,48.09,48.13,38359.0,46.4891,46.5084,46.4601,46.4987,38359.0
2022-02-18 13:55:00,48.13,48.14,48.09,48.09,15012.0,46.4987,46.5084,46.4601,46.4601,15012.0
2022-02-18 14:00:00,48.1,48.13,48.06,48.09,15252.0,46.4697,46.4987,46.4311,46.4601,15252.0
2022-02-18 14:05:00,48.11,48.12,47.99,48.02,12034.0,46.4794,46.4891,46.3635,46.3924,12034.0
2022-02-18 14:10:00,48.02,48.09,48.02,48.09,6643.0,46.3924,46.4601,46.3924,46.4601,6643.0
2022-02-18 14:15:00,48.07,48.17,48.07,48.16,33297.0,46.4408,46.5374,46.4408,46.5277,33297.0
2022-02-18 14:20:00,48.17,48.26,48.16,48.25,31219.0,46.5374,46.6243,46.5277,46.6147,31219.0
2022-02-18 14:25:00,48.26,48.31,48.25,48.31,26437.0,46.6243,46.6726,46.6147,46.6726,26437.0
2022-02-18 14:30:00,48.31,48.43,48.31,48.35,10838.0,46.6726,46.7886,46.6726,46.7113,10838.0
2022-02-18 14:35:00,48.33,48.33,48.21,48.22,13023.0,46.6919,46.6919,46.576,46.5857,13023.0
2022-02-18 14:40:00,48.23,48.23,48.1,48.1,9076.0,46.5953,46.5953,46.4697,46.4697,9076.0
2022-02-18 14:45:00,48.11,48.17,48.1,48.11,12890.0,46.4794,46.5374,46.4697,46.4794,12890.0
2022-02-18 14:50:00,48.1,48.27,48.07,48.27,13958.0,46.4697,46.634,46.4408,46.634,13958.0
2022-02-18 14:55:00,48.26,48.36,48.24,48.29,14005.0,46.6243,46.7209,46.605,46.6533,14005.0
2022-02-18 15:00:00,48.3,48.37,48.22,48.27,14012.0,46.663,46.7306,46.5857,46.634,14012.0
2022-02-18 15:05:00,48.28,48.31,48.18,48.23,23413.0,46.6436,46.6726,46.547,46.5953,23413.0
2022-02-18 15:10:00,48.24,48.29,48.15,48.2,15941.0,46.605,46.6533,46.518,46.5663,15941.0
2022-02-18 15:15:00,48.19,48.24,48.13,48.15,19923.0,46.5567,46.605,46.4987,46.518,19923.0
2022-02-18 15:20:00,48.14,48.2,48.08,48.09,20362.0,46.5084,46.5663,46.4504,46.4601,20362.0
2022-02-18 15:25:00,48.08,48.17,48.08,48.09,19690.0,46.4504,46.5374,46.4504,46.4601,19690.0
2022-02-18 15:30:00,48.09,48.09,47.95,48.03,21405.0,46.4601,46.4601,46.3248,46.4021,21405.0
2022-02-18 15:35:00,48.03,48.14,48.0,48.08,23362.0,46.4021,46.5084,46.3731,46.4504,23362.0
2022-02-18 15:40:00,48.08,48.26,48.08,48.21,36056.0,46.4504,46.6243,46.4504,46.576,36056.0
2022-02-18 15:45:00,48.23,48.28,48.11,48.21,39916.0,46.5953,46.6436,46.4794,46.576,39916.0
2022-02-18 15:50:00,48.2,48.22,48.04,48.11,65453.0,46.5663,46.5857,46.4118,46.4794,65453.0
2022-02-18 15:55:00,48.1,48.16,48.05,48.14,117573.0,46.4697,46.5277,46.4214,46.5084,117573.0
2022-02-22 09:30:00,47.46,47.65,47.12,47.26,37116.0,45.8514,46.035,45.523,45.6582,37116.0
2022-02-22 09:35:00,47.29,47.54,47.25,47.49,7773.0,45.6872,45.9287,45.6485,45.8804,7773.0
2022-02-22 09:40:00,47.45,47.48,47.38,47.4,7877.0,45.8418,45.8708,45.7741,45.7935,7877.0
2022-02-22 09:45:00,47.45,47.66,47.41,47.59,4154.0,45.8418,46.0447,45.8031,45.977,4154.0
2022-02-22 09:50:00,47.65,47.97,47.62,47.96,8466.0,46.035,46.3441,46.006,46.3345,8466.0
2022-02-22 09:55:00,47.97,47.97,47.55,47.67,12260.0,46.3441,46.3441,45.9384,46.0543,12260.0
2022-02-22 10:00:00,47.67,47.67,47.37,47.55,9148.0,46.0543,46.0543,45.7645,45.9384,9148.0
2022-02-22 10:05:00,47.53,47.66,47.42,47.64,9101.0,45.9191,46.0447,45.8128,46.0253,9101.0
2022-02-22 10:10:00,47.67,47.8,47.62,47.75,10378.0,46.0543,46.1799,46.006,46.1316,10378.0
2022-02-22 10:15:00,47.8,47.87,47.76,47.82,8226.0,46.1799,46.2475,46.1413,46.1992,8226.0
2022-02-22 10:20:00,47.78,47.78,47.6,47.6,7446.0,46.1606,46.1606,45.9867,45.9867,7446.0
2022-02-22 10:25:00,47.63,47.75,47.61,47.74,23377.0,46.0157,46.1316,45.9963,46.1219,23377.0
2022-02-22 10:30:00,47.72,47.72,47.57,47.68,23376.0,46.1026,46.1026,45.9577,46.064,23376.0
2022-02-22 10:35:00,47.7,47.7,47.56,47.59,16190.0,46.0833,46.0833,45.948,45.977,16190.0
2022-02-22 10:40:00,47.6,47.68,47.56,47.68,11683.0,45.9867,46.064,45.948,46.064,11683.0
2022-02-22 10:45:00,47.69,47.7,47.5,47.5,23831.0,46.0736,46.0833,45.8901,45.8901,23831.0
2022-02-22 10:50:00,47.48,47.49,47.32,47.46,10367.0,45.8708,45.8804,45.7162,45.8514,10367.0
2022-02-22 10:55:00,47.46,47.46,47.21,47.28,12370.0,45.8514,45.8514,45.6099,45.6775,12370.0
2022-02-22 11:00:00,47.27,47.36,47.26,47.29,22338.0,45.6679,45.7548,45.6582,45.6872,22338.0
2022-02-22 11:05:00,47.28,47.3,47.07,47.08,11483.0,45.6775,45.6969,45.4746,45.4843,11483.0
2022-02-22 11:10:00,47.09,47.2,47.08,47.12,17176.0,45.494,45.6002,45.4843,45.523,17176.0
2022-02-22 11:15:00,47.13,47.16,46.95,47.03,23021.0,45.5326,45.5616,45.3587,45.436,23021.0
2022-02-22 11:20:00,47.04,47.13,47.02,47.11,14407.0,45.4457,45.5326,45.4263,45.5133,14407.0
2022-02-22 11:25:00,47.1,47.28,47.08,47.14,32098.0,45.5036,45.6775,45.4843,45.5423,32098.0
2022-02-22 11:30:00,47.15,47.23,47.1,47.23,21513.0,45.5519,45.6292,45.5036,45.6292,21513.0
2022-02-22 11:35:00,47.22,47.24,47.12,47.21,13344.0,45.6196,45.6389,45.523,45.6099,13344.0
2022-02-22 11:40:00,47.19,47.26,47.18,47.21,10199.0,45.5906,45.6582,45.5809,45.6099,10199.0
2022-02-22 11:45:00,47.23,47.27,47.17,47.26,5329.0,45.6292,45.6679,45.5713,45.6582,5329.0
2022-02-22 11:50:00,47.25,47.25,47.07,47.1,8630.0,45.6485,45.6485,45.4746,45.5036,8630.0
2022-02-22 11:55:00,47.1,47.13,47.0,47.06,18303.0,45.5036,45.5326,45.407,45.465,18303.0
2022-02-22 12:00:00,47.07,47.09,46.99,47.05,8414.0,45.4746,45.494,45.3974,45.4553,8414.0
2022-02-22 12:05:00,47.06,47.09,46.9,46.97,11070.0,45.465,45.494,45.3104,45.378,11070.0
2022-02-22 12:10:00,46.96,46.96,46.65,46.66,16341.0,45.3684,45.3684,45.0689,45.0785,16341.0
2022-02-22 12:15:00,46.66,46.69,46.54,46.55,10321.0,45.0785,45.1075,44.9626,44.9723,10321.0
2022-02-22 12:20:00,46.55,46.59,46.53,46.53,12675.0,44.9723,45.0109,44.953,44.953,12675.0
2022-02-22 12:25:00,46.53,46.68,46.49,46.6,15154.0,44.953,45.0979,44.9143,45.0206,15154.0
2022-02-22 12:30:00,46.6,46.69,46.47,46.57,18701.0,45.0206,45.1075,44.895,44.9916,18701.0
2022-02-22 12:35:00,46.58,46.65,46.56,46.58,14764.0,45.0013,45.0689,44.9819,45.0013,14764.0
2022-02-22 12:40:00,46.59,46.59,46.5,46.57,25414.0,45.0109,45.0109,44.924,44.9916,25414.0
2022-02-22 12:45:00,46.57,46.59,46.45,46.48,9096.0,44.9916,45.0109,44.8757,44.9046,9096.0
2022-02-22 12:50:00,46.49,46.58,46.49,46.51,15602.0,44.9143,45.0013,44.9143,44.9336,15602.0
2022-02-22 12:55:00,46.54,46.61,46.5,46.58,11097.0,44.9626,45.0302,44.924,45.0013,11097.0
2022-02-22 13:00:00,46.59,46.61,46.51,46.6,16828.0,45.0109,45.0302,44.9336,45.0206,16828.0
2022-02-22 13:05:00,46.64,46.64,46.56,46.61,13785.0,45.0592,45.0592,44.9819,45.0302,13785.0
2022-02-22 13:10:00,46.61,46.65,46.59,46.63,20157.0,45.0302,45.0689,45.0109,45.0496,20157.0
2022-02-22 13:15:00,46.61,46.61,46.4,46.41,9698.0,45.0302,45.0302,44.8274,44.837,9698.0
2022-02-22 13:20:00,46.43,46.52,46.42,46.51,18881.0,44.8563,44.9433,44.8467,44.9336,18881.0
2022-02-22 13:25:00,46.51,46.51,46.39,46.43,15040.0,44.9336,44.9336,44.8177,44.8563,15040.0
2022-02-22 13:30:00,46.43,46.55,46.34,46.49,15037.0,44.8563,44.9723,44.7694,44.9143,15037.0
2022-02-22 13:35:00,46.48,46.48,46.35,46.37,12915.0,44.9046,44.9046,44.7791,44.7984,12915.0
2022-02-22 13:40:00,46.39,46.44,46.29,46.29,11379.0,44.8177,44.866,44.7211,44.7211,11379.0
2022-02-22 13:45:00,46.3,46.3,46.11,46.11,16064.0,44.7307,44.7307,44.5472,44.5472,16064.0
2022-02-22 13:50:00,46.11,46.14,46.0,46.0,18018.0,44.5472,44.5762,44.4409,44.4409,18018.0
2022-02-22 13:55:00,45.98,46.11,45.98,46.07,16577.0,44.4216,44.5472,44.4216,44.5085,16577.0
2022-02-22 14:00:00,46.06,46.08,45.93,45.94,31506.0,44.4989,44.5182,44.3733,44.3829,31506.0
2022-02-22 14:05:00,45.93,45.96,45.83,45.87,42615.0,44.3733,44.4023,44.2767,44.3153,42615.0
2022-02-22 14:10:00,45.87,45.92,45.79,45.83,62527.0,44.3153,44.3636,44.238,44.2767,62527.0
2022-02-22 14:15:00,45.81,45.95,45.81,45.93,37709.0,44.2574,44.3926,44.2574,44.3733,37709.0
2022-02-22 14:20:00,45.93,46.03,45.8,45.84,24441.0,44.3733,44.4699,44.2477,44.2863,24441.0
2022-02-22 14:25:00,45.86,46.15,45.84,46.02,31488.0,44.3057,44.5858,44.2863,44.4602,31488.0
2022-02-22 14:30:00,46.01,46.16,45.95,46.01,14249.0,44.4506,44.5955,44.3926,44.4506,14249.0
2022-02-22 14:35:00,46.0,46.06,45.97,45.98,7139.0,44.4409,44.4989,44.4119,44.4216,7139.0
2022-02-22 14:40:00,46.0,46.09,45.89,45.93,10104.0,44.4409,44.5279,44.3346,44.3733,10104.0
2022-02-22 14:45:00,45.91,46.08,45.81,46.0,23408.0,44.354,44.5182,44.2574,44.4409,23408.0
2022-02-22 14:50:00,46.02,46.24,46.01,46.17,19239.0,44.4602,44.6728,44.4506,44.6052,19239.0
2022-02-22 14:55:00,46.15,46.43,46.15,46.36,26812.0,44.5858,44.8563,44.5858,44.7887,26812.0
2022-02-22 15:00:00,46.38,46.62,46.34,46.61,15325.0,44.808,45.0399,44.7694,45.0302,15325.0
2022-02-22 15:05:00,46.61,46.7,46.55,46.55,15602.0,45.0302,45.1172,44.9723,44.9723,15602.0
2022-02-22 15:10:00,46.56,46.69,46.55,46.59,20787.0,44.9819,45.1075,44.9723,45.0109,20787.0
2022-02-22 15:15:00,46.62,46.71,46.56,46.58,19828.0,45.0399,45.1268,44.9819,45.0013,19828.0
2022-02-22 15:20:00,46.57,46.6,46.32,46.39,20616.0,44.9916,45.0206,44.7501,44.8177,20616.0
2022-02-22 15:25:00,46.37,46.53,46.34,46.45,13560.0,44.7984,44.953,44.7694,44.8757,13560.0
2022-02-22 15:30:00,46.44,46.44,46.31,46.39,22136.0,44.866,44.866,44.7404,44.8177,22136.0
2022-02-22 15:35:00,46.38,46.44,46.33,46.44,22953.0,44.808,44.866,44.7597,44.866,22953.0
2022-02-22 15:40:00,46.45,46.53,46.38,46.42,34699.0,44.8757,44.953,44.808,44.8467,34699.0
2022-02-22 15:45:00,46.42,46.42,46.28,46.29,58992.0,44.8467,44.8467,44.7114,44.7211,58992.0
2022-02-22 15:50:00,46.27,46.28,46.14,46.17,60357.0,44.7018,44.7114,44.5762,44.6052,60357.0
2022-02-22 15:55:00,46.17,46.33,46.12,46.22,190813.0,44.6052,44.7597,44.5568,44.6535,190813.0
2022-02-23 09:30:00,46.46,46.72,46.26,46.47,34732.0,44.8853,45.1365,44.6921,44.895,34732.0
2022-02-23 09:35:00,46.42,46.74,46.4,46.61,12690.0,44.8467,45.1558,44.8274,45.0302,12690.0
2022-02-23 09:40:00,46.59,46.66,46.24,46.29,16155.0,45.0109,45.0785,44.6728,44.7211,16155.0
2022-02-23 09:45:00,46.27,46.35,46.21,46.23,14017.0,44.7018,44.7791,44.6438,44.6631,14017.0
2022-02-23 09:50:00,46.2,46.24,46.12,46.22,22975.0,44.6341,44.6728,44.5568,44.6535,22975.0
2022-02-23 09:55:00,46.21,46.37,46.19,46.36,11865.0,44.6438,44.7984,44.6245,44.7887,11865.0
2022-02-23 10:00:00,46.34,46.35,46.09,46.23,38328.0,44.7694,44.7791,44.5279,44.6631,38328.0
2022-02-23 10:05:00,46.21,46.25,46.01,46.05,29847.0,44.6438,44.6824,44.4506,44.4892,29847.0
2022-02-23 10:10:00,46.07,46.17,46.02,46.12,32708.0,44.5085,44.6052,44.4602,44.5568,32708.0
2022-02-23 10:15:00,46.11,46.11,45.89,45.93,23894.0,44.5472,44.5472,44.3346,44.3733,23894.0
2022-02-23 10:20:00,45.92,46.02,45.45,45.61,166642.0,44.3636,44.4602,43.9096,44.0641,166642.0
2022-02-23 10:25:00,45.61,45.64,45.44,45.59,47550.0,44.0641,44.0931,43.8999,44.0448,47550.0
2022-02-23 10:30:00,45.58,45.68,45.51,45.59,42496.0,44.0351,44.1318,43.9675,44.0448,42496.0
2022-02-23 10:35:00,45.6,45.78,45.57,45.62,34013.0,44.0545,44.2284,44.0255,44.0738,34013.0
2022-02-23 10:40:00,45.63,45.65,45.4,45.49,24658.0,44.0835,44.1028,43.8612,43.9482,24658.0
2022-02-23 10:45:00,45.5,45.73,45.49,45.69,31593.0,43.9579,44.1801,43.9482,44.1414,31593.0
2022-02-23 10:50:00,45.7,45.83,45.66,45.8,52643.0,44.1511,44.2767,44.1124,44.2477,52643.0
2022-02-23 10:55:00,45.81,45.84,45.72,45.77,28780.0,44.2574,44.2863,44.1704,44.2187,28780.0
2022-02-23 11:00:00,45.76,45.8,45.51,45.61,25666.0,44.209,44.2477,43.9675,44.0641,25666.0
2022-02-23 11:05:00,45.57,45.62,45.46,45.46,17474.0,44.0255,44.0738,43.9192,43.9192,17474.0
2022-02-23 11:10:00,45.47,45.54,45.45,45.51,16117.0,43.9289,43.9965,43.9096,43.9675,16117.0
2022-02-23 11:15:00,45.5,45.51,45.39,45.45,25072.0,43.9579,43.9675,43.8516,43.9096,25072.0
2022-02-23 11:20:00,45.42,45.43,45.36,45.39,36991.0,43.8806,43.8902,43.8226,43.8516,36991.0
2022-02-23 11:25:00,45.39,45.46,45.37,45.4,21433.0,43.8516,43.9192,43.8323,43.8612,21433.0
2022-02-23 11:30:00,45.41,45.59,45.37,45.51,17156.0,43.8709,44.0448,43.8323,43.9675,17156.0
2022-02-23 11:35:00,45.48,45.62,45.45,45.58,16980.0,43.9385,44.0738,43.9096,44.0351,16980.0
2022-02-23 11:40:00,45.57,45.62,45.5,45.51,11219.0,44.0255,44.0738,43.9579,43.9675,11219.0
2022-02-23 11:45:00,45.5,45.63,45.48,45.6,19107.0,43.9579,44.0835,43.9385,44.0545,19107.0
2022-02-23 11:50:00,45.59,45.7,45.56,45.63,17227.0,44.0448,44.1511,44.0158,44.0835,17227.0
2022-02-23 11:55:00,45.63,45.74,45.63,45.74,16492.0,44.0835,44.1897,44.0835,44.1897,16492.0
2022-02-23 12:00:00,45.75,45.82,45.73,45.78,10714.0,44.1994,44.267,44.1801,44.2284,10714.0
2022-02-23 12:05:00,45.78,45.84,45.75,45.84,9350.0,44.2284,44.2863,44.1994,44.2863,9350.0
2022-02-23 12:10:00,45.84,45.87,45.73,45.8,21513.0,44.2863,44.3153,44.1801,44.2477,21513.0
2022-02-23 12:15:00,45.8,45.83,45.75,45.8,20092.0,44.2477,44.2767,44.1994,44.2477,20092.0
2022-02-23 12:20:00,45.79,45.83,45.78,45.82,24656.0,44.238,44.2767,44.2284,44.267,24656.0
2022-02-23 12:25:00,45.82,45.88,45.79,45.82,26826.0,44.267,44.325,44.238,44.267,26826.0
2022-02-23 12:30:00,45.82,45.83,45.76,45.78,8425.0,44.267,44.2767,44.209,44.2284,8425.0
2022-02-23 12:35:00,45.77,45.83,45.73,45.74,16057.0,44.2187,44.2767,44.1801,44.1897,16057.0
2022-02-23 12:40:00,45.75,45.77,45.73,45.74,9352.0,44.1994,44.2187,44.1801,44.1897,9352.0
2022-02-23 12:45:00,45.74,45.76,45.7,45.71,11909.0,44.1897,44.209,44.1511,44.1607,11909.0
2022-02-23 12:50:00,45.72,45.72,45.5,45.53,10984.0,44.1704,44.1704,43.9579,43.9868,10984.0
2022-02-23 12:55:00,45.53,45.56,45.49,45.53,8299.0,43.9868,44.0158,43.9482,43.9868,8299.0
2022-02-23 13:00:00,45.53,45.55,45.47,45.53,10924.0,43.9868,44.0062,43.9289,43.9868,10924.0
2022-02-23 13:05:00,45.54,45.56,45.48,45.54,8924.0,43.9965,44.0158,43.9385,43.9965,8924.0
2022-02-23 13:10:00,45.53,45.53,45.38,45.38,17143.0,43.9868,43.9868,43.8419,43.8419,17143.0
2022-02-23 13:15:00,45.37,45.47,45.31,45.44,19652.0,43.8323,43.9289,43.7743,43.8999,19652.0
2022-02-23 13:20:00,45.44,45.46,45.33,45.35,9465.0,43.8999,43.9192,43.7936,43.8129,9465.0
2022-02-23 13:25:00,45.36,45.41,45.3,45.32,14753.0,43.8226,43.8709,43.7646,43.784,14753.0
2022-02-23 13:30:00,45.33,45.38,45.23,45.24,14834.0,43.7936,43.8419,43.697,43.7067,14834.0
2022-02-23 13:35:00,45.24,45.39,45.21,45.39,10363.0,43.7067,43.8516,43.6777,43.8516,10363.0
2022-02-23 13:40:00,45.39,45.42,45.37,45.4,9860.0,43.8516,43.8806,43.8323,43.8612,9860.0
2022-02-23 13:45:00,45.4,45.49,45.38,45.47,19091.0,43.8612,43.9482,43.8419,43.9289,19091.0
2022-02-23 13:50:00,45.46,45.49,45.3,45.33,12552.0,43.9192,43.9482,43.7646,43.7936,12552.0
2022-02-23 13:55:00,45.34,45.45,45.34,45.45,4763.0,43.8033,43.9096,43.8033,43.9096,4763.0
2022-02-23 14:00:00,45.46,45.53,45.3,45.34,6713.0,43.9192,43.9868,43.7646,43.8033,6713.0
2022-02-23 14:05:00,45.35,45.43,45.33,45.41,7638.0,43.8129,43.8902,43.7936,43.8709,7638.0
2022-02-23 14:10:00,45.43,45.47,45.36,45.38,11230.0,43.8902,43.9289,43.8226,43.8419,11230.0
2022-02-23 14:15:00,45.42,45.46,45.31,45.42,6433.0,43.8806,43.9192,43.7743,43.8806,6433.0
2022-02-23 14:20:00,45.43,45.47,45.27,45.27,12905.0,43.8902,43.9289,43.7357,43.7357,12905.0
2022-02-23 14:25:00,45.28,45.29,45.13,45.17,11794.0,43.7453,43.755,43.6004,43.639,11794.0
2022-02-23 14:30:00,45.19,45.21,45.13,45.17,8136.0,43.6584,43.6777,43.6004,43.639,8136.0
2022-02-23 14:35:00,45.19,45.22,45.15,45.15,14708.0,43.6584,43.6874,43.6197,43.6197,14708.0
2022-02-23 14:40:00,45.14,45.14,45.04,45.07,9663.0,43.6101,43.6101,43.5135,43.5424,9663.0
2022-02-23 14:45:00,45.07,45.25,45.07,45.18,7963.0,43.5424,43.7163,43.5424,43.6487,7963.0
2022-02-23 14:50:00,45.17,45.22,45.15,45.16,6075.0,43.639,43.6874,43.6197,43.6294,6075.0
2022-02-23 14:55:00,45.15,45.25,45.13,45.18,13330.0,43.6197,43.7163,43.6004,43.6487,13330.0
2022-02-23 15:00:00,45.18,45.21,45.07,45.09,10709.0,43.6487,43.6777,43.5424,43.5618,10709.0
2022-02-23 15:05:00,45.1,45.14,44.98,45.03,29148.0,43.5714,43.6101,43.4555,43.5038,29148.0
2022-02-23 15:10:00,45.03,45.1,44.97,45.08,16136.0,43.5038,43.5714,43.4458,43.5521,16136.0
2022-02-23 15:15:00,45.07,45.16,45.03,45.09,11874.0,43.5424,43.6294,43.5038,43.5618,11874.0
2022-02-23 15:20:00,45.09,45.11,44.98,45.02,16994.0,43.5618,43.5811,43.4555,43.4941,16994.0
2022-02-23 15:25:00,45.02,45.13,45.01,45.05,27478.0,43.4941,43.6004,43.4845,43.5231,27478.0
2022-02-23 15:30:00,45.04,45.04,44.89,45.0,40148.0,43.5135,43.5135,43.3685,43.4748,40148.0
2022-02-23 15:35:00,45.01,45.09,44.93,44.95,45683.0,43.4845,43.5618,43.4072,43.4265,45683.0
2022-02-23 15:40:00,44.93,44.98,44.91,44.95,45070.0,43.4072,43.4555,43.3879,43.4265,45070.0
2022-02-23 15:45:00,44.94,44.99,44.77,44.77,72706.0,43.4168,43.4651,43.2526,43.2526,72706.0
2022-02-23 15:50:00,44.76,44.84,44.67,44.74,80261.0,43.2429,43.3202,43.156,43.2236,80261.0
2022-02-23 15:55:00,44.75,44.9,44.75,44.86,122409.0,43.2333,43.3782,43.2333,43.3396,122409.0
2022-02-24 09:30:00,43.5,43.67,43.1,43.55,101823.0,42.0256,42.1899,41.6392,42.074,101823.0
2022-02-24 09:35:00,43.58,44.53,43.53,44.52,81107.0,42.1029,43.0207,42.0546,43.0111,81107.0
2022-02-24 09:40:00,44.49,44.69,44.26,44.37,46071.0,42.9821,43.1753,42.7599,42.8662,46071.0
2022-02-24 09:45:00,44.4,45.04,44.38,45.0,52689.0,42.8951,43.5135,42.8758,43.4748,52689.0
2022-02-24 09:50:00,45.02,45.09,44.73,44.9,41958.0,43.4941,43.5618,43.214,43.3782,41958.0
2022-02-24 09:55:00,44.94,45.51,44.89,45.51,38864.0,43.4168,43.9675,43.3685,43.9675,38864.0
2022-02-24 10:00:00,45.48,45.53,45.19,45.29,45554.0,43.9385,43.9868,43.6584,43.755,45554.0
2022-02-24 10:05:00,45.32,45.57,45.13,45.56,43270.0,43.784,44.0255,43.6004,44.0158,43270.0
2022-02-24 10:10:00,45.56,45.86,45.46,45.85,92765.0,44.0158,44.3057,43.9192,44.296,92765.0
2022-02-24 10:15:00,45.82,45.83,45.66,45.73,59134.0,44.267,44.2767,44.1124,44.1801,59134.0
2022-02-24 10:20:00,45.71,45.74,45.41,45.49,85374.0,44.1607,44.1897,43.8709,43.9482,85374.0
2022-02-24 10:25:00,45.5,45.63,45.26,45.37,59185.0,43.9579,44.0835,43.726,43.8323,59185.0
2022-02-24 10:30:00,45.38,45.44,45.15,45.38,44594.0,43.8419,43.8999,43.6197,43.8419,44594.0
2022-02-24 10:35:00,45.4,45.43,44.93,45.23,38139.0,43.8612,43.8902,43.4072,43.697,38139.0
2022-02-24 10:40:00,45.24,45.35,45.1,45.29,16162.0,43.7067,43.8129,43.5714,43.755,16162.0
2022-02-24 10:45:00,45.3,45.45,45.3,45.39,17262.0,43.7646,43.9096,43.7646,43.8516,17262.0
2022-02-24 10:50:00,45.36,45.57,45.27,45.53,16796.0,43.8226,44.0255,43.7357,43.9868,16796.0
2022-02-24 10:55:00,45.5,45.65,45.46,45.55,17407.0,43.9579,44.1028,43.9192,44.0062,17407.0
2022-02-24 11:00:00,45.5,45.55,45.27,45.27,25429.0,43.9579,44.0062,43.7357,43.7357,25429.0
2022-02-24 11:05:00,45.26,45.61,45.23,45.61,19747.0,43.726,44.0641,43.697,44.0641,19747.0
2022-02-24 11:10:00,45.58,45.63,45.47,45.61,29769.0,44.0351,44.0835,43.9289,44.0641,29769.0
2022-02-24 11:15:00,45.57,45.64,45.51,45.64,26608.0,44.0255,44.0931,43.9675,44.0931,26608.0
2022-02-24 11:20:00,45.63,45.65,45.37,45.41,25123.0,44.0835,44.1028,43.8323,43.8709,25123.0
2022-02-24 11:25:00,45.44,45.47,45.24,45.24,11771.0,43.8999,43.9289,43.7067,43.7067,11771.0
2022-02-24 11:30:00,45.27,45.36,45.21,45.34,23021.0,43.7357,43.8226,43.6777,43.8033,23021.0
2022-02-24 11:35:00,45.35,45.37,45.21,45.32,20611.0,43.8129,43.8323,43.6777,43.784,20611.0
2022-02-24 11:40:00,45.26,45.27,45.12,45.18,13857.0,43.726,43.7357,43.5907,43.6487,13857.0
2022-02-24 11:45:00,45.19,45.31,45.11,45.3,20545.0,43.6584,43.7743,43.5811,43.7646,20545.0
2022-02-24 11:50:00,45.31,45.55,45.31,45.49,40474.0,43.7743,44.0062,43.7743,43.9482,40474.0
2022-02-24 11:55:00,45.49,45.53,45.45,45.49,14514.0,43.9482,43.9868,43.9096,43.9482,14514.0
2022-02-24 12:00:00,45.47,45.61,45.45,45.59,16998.0,43.9289,44.0641,43.9096,44.0448,16998.0
2022-02-24 12:05:00,45.57,45.58,45.32,45.36,22547.0,44.0255,44.0351,43.784,43.8226,22547.0
2022-02-24 12:10:00,45.37,45.4,45.27,45.3,13951.0,43.8323,43.8612,43.7357,43.7646,13951.0
2022-02-24 12:15:00,45.28,45.39,45.25,45.32,11483.0,43.7453,43.8516,43.7163,43.784,11483.0
2022-02-24 12:20:00,45.32,45.34,45.11,45.11,13175.0,43.784,43.8033,43.5811,43.5811,13175.0
2022-02-24 12:25:00,45.12,45.22,45.11,45.21,21906.0,43.5907,43.6874,43.5811,43.6777,21906.0
2022-02-24 12:30:00,45.22,45.31,45.07,45.2,28095.0,43.6874,43.7743,43.5424,43.668,28095.0
2022-02-24 12:35:00,45.2,45.46,45.2,45.36,23532.0,43.668,43.9192,43.668,43.8226,23532.0
2022-02-24 12:40:00,45.39,45.47,45.37,45.4,16999.0,43.8516,43.9289,43.8323,43.8612,16999.0
2022-02-24 12:45:00,45.42,45.5,45.41,45.41,10145.0,43.8806,43.9579,43.8709,43.8709,10145.0
2022-02-24 12:50:00,45.41,45.44,45.29,45.36,13803.0,43.8709,43.8999,43.755,43.8226,13803.0
2022-02-24 12:55:00,45.37,45.44,45.15,45.15,17629.0,43.8323,43.8999,43.6197,43.6197,17629.0
2022-02-24 13:00:00,45.14,45.15,44.98,45.11,16672.0,43.6101,43.6197,43.4555,43.5811,16672.0
2022-02-24 13:05:00,45.08,45.33,45.08,45.32,12006.0,43.5521,43.7936,43.5521,43.784,12006.0
2022-02-24 13:10:00,45.3,45.41,45.27,45.35,17955.0,43.7646,43.8709,43.7357,43.8129,17955.0
2022-02-24 13:15:00,45.35,45.35,45.22,45.31,12499.0,43.8129,43.8129,43.6874,43.7743,12499.0
2022-02-24 13:20:00,45.3,45.31,45.11,45.12,14308.0,43.7646,43.7743,43.5811,43.5907,14308.0
2022-02-24 13:25:00,45.12,45.18,45.12,45.14,12231.0,43.5907,43.6487,43.5907,43.6101,12231.0
2022-02-24 13:30:00,45.14,45.36,45.14,45.3,13267.0,43.6101,43.8226,43.6101,43.7646,13267.0
2022-02-24 13:35:00,45.28,45.44,45.26,45.36,16478.0,43.7453,43.8999,43.726,43.8226,16478.0
2022-02-24 13:40:00,45.37,45.49,45.33,45.33,20938.0,43.8323,43.9482,43.7936,43.7936,20938.0
2022-02-24 13:45:00,45.32,45.71,45.29,45.66,19931.0,43.784,44.1607,43.755,44.1124,19931.0
2022-02-24 13:50:00,45.64,45.68,45.55,45.58,14366.0,44.0931,44.1318,44.0062,44.0351,14366.0
2022-02-24 13:55:00,45.58,45.64,45.37,45.45,16399.0,44.0351,44.0931,43.8323,43.9096,16399.0
2022-02-24 14:00:00,45.46,45.49,45.38,45.46,11759.0,43.9192,43.9482,43.8419,43.9192,11759.0
2022-02-24 14:05:00,45.47,45.55,45.38,45.43,15891.0,43.9289,44.0062,43.8419,43.8902,15891.0
2022-02-24 14:10:00,45.43,45.62,45.43,45.61,14044.0,43.8902,44.0738,43.8902,44.0641,14044.0
2022-02-24 14:15:00,45.64,45.78,45.62,45.78,12641.0,44.0931,44.2284,44.0738,44.2284,12641.0
2022-02-24 14:20:00,45.78,45.82,45.67,45.68,15316.0,44.2284,44.267,44.1221,44.1318,15316.0
2022-02-24 14:25:00,45.73,45.92,45.68,45.92,19249.0,44.1801,44.3636,44.1318,44.3636,19249.0
2022-02-24 14:30:00,45.92,46.15,45.91,46.12,20830.0,44.3636,44.5858,44.354,44.5568,20830.0
2022-02-24 14:35:00,46.13,46.32,46.13,46.3,34448.0,44.5665,44.7501,44.5665,44.7307,34448.0
2022-02-24 14:40:00,46.3,46.35,46.21,46.21,33786.0,44.7307,44.7791,44.6438,44.6438,33786.0
2022-02-24 14:45:00,46.22,46.35,46.16,46.33,28257.0,44.6535,44.7791,44.5955,44.7597,28257.0
2022-02-24 14:50:00,46.31,46.37,46.27,46.3,28259.0,44.7404,44.7984,44.7018,44.7307,28259.0
2022-02-24 14:55:00,46.3,46.3,46.16,46.28,17230.0,44.7307,44.7307,44.5955,44.7114,17230.0
2022-02-24 15:00:00,46.29,46.37,46.23,46.36,22197.0,44.7211,44.7984,44.6631,44.7887,22197.0
2022-02-24 15:05:00,46.37,46.42,46.32,46.37,20893.0,44.7984,44.8467,44.7501,44.7984,20893.0
2022-02-24 15:10:00,46.37,46.44,46.35,46.41,38405.0,44.7984,44.866,44.7791,44.837,38405.0
2022-02-24 15:15:00,46.41,46.56,46.37,46.54,31148.0,44.837,44.9819,44.7984,44.9626,31148.0
2022-02-24 15:20:00,46.53,46.53,46.43,46.45,28202.0,44.953,44.953,44.8563,44.8757,28202.0
2022-02-24 15:25:00,46.44,46.56,46.35,46.38,47943.0,44.866,44.9819,44.7791,44.808,47943.0
2022-02-24 15:30:00,46.37,46.65,46.37,46.65,35735.0,44.7984,45.0689,44.7984,45.0689,35735.0
2022-02-24 15:35:00,46.65,46.8,46.61,46.8,48551.0,45.0689,45.2138,45.0302,45.2138,48551.0
2022-02-24 15:40:00,46.8,46.8,46.66,46.68,69948.0,45.2138,45.2138,45.0785,45.0979,69948.0
2022-02-24 15:45:00,46.67,46.82,46.59,46.62,85909.0,45.0882,45.2331,45.0109,45.0399,85909.0
2022-02-24 15:50:00,46.62,46.83,46.62,46.75,85598.0,45.0399,45.2428,45.0399,45.1655,85598.0
2022-02-24 15:55:00,46.75,46.77,46.56,46.62,220405.0,45.1655,45.1848,44.9819,45.0399,220405.0
2022-02-25 09:30:00,46.41,46.86,46.36,46.86,34400.0,44.837,45.2718,44.7887,45.2718,34400.0
2022-02-25 09:35:00,46.86,47.0,46.76,46.87,27292.0,45.2718,45.407,45.1752,45.2814,27292.0
2022-02-25 09:40:00,46.86,46.99,46.58,46.64,11804.0,45.2718,45.3974,45.0013,45.0592,11804.0
2022-02-25 09:45:00,46.7,46.91,46.7,46.91,8135.0,45.1172,45.3201,45.1172,45.3201,8135.0
2022-02-25 09:50:00,46.97,47.05,46.85,46.91,8093.0,45.378,45.4553,45.2621,45.3201,8093.0
2022-02-25 09:55:00,46.93,46.96,46.73,46.77,12002.0,45.3394,45.3684,45.1462,45.1848,12002.0
2022-02-25 10:00:00,46.69,46.74,46.49,46.66,21509.0,45.1075,45.1558,44.9143,45.0785,21509.0
2022-02-25 10:05:00,46.7,46.99,46.66,46.93,20236.0,45.1172,45.3974,45.0785,45.3394,20236.0
2022-02-25 10:10:00,46.95,46.95,46.8,46.88,9242.0,45.3587,45.3587,45.2138,45.2911,9242.0
2022-02-25 10:15:00,46.9,47.2,46.85,47.18,22368.0,45.3104,45.6002,45.2621,45.5809,22368.0
2022-02-25 10:20:00,47.18,47.35,47.18,47.31,25236.0,45.5809,45.7452,45.5809,45.7065,25236.0
2022-02-25 10:25:00,47.33,47.47,47.31,47.46,10716.0,45.7258,45.8611,45.7065,45.8514,10716.0
2022-02-25 10:30:00,47.43,47.63,47.42,47.58,18316.0,45.8224,46.0157,45.8128,45.9674,18316.0
2022-02-25 10:35:00,47.57,47.63,47.46,47.63,17449.0,45.9577,46.0157,45.8514,46.0157,17449.0
2022-02-25 10:40:00,47.63,47.78,47.62,47.77,10534.0,46.0157,46.1606,46.006,46.1509,10534.0
2022-02-25 10:45:00,47.77,47.91,47.74,47.88,22289.0,46.1509,46.2862,46.1219,46.2572,22289.0
2022-02-25 10:50:00,47.87,47.95,47.81,47.83,28890.0,46.2475,46.3248,46.1896,46.2089,28890.0
2022-02-25 10:55:00,47.82,47.98,47.73,47.79,54635.0,46.1992,46.3538,46.1123,46.1702,54635.0
2022-02-25 11:00:00,47.78,47.89,47.7,47.84,18880.0,46.1606,46.2669,46.0833,46.2186,18880.0
2022-02-25 11:05:00,47.83,47.83,47.71,47.79,10387.0,46.2089,46.2089,46.093,46.1702,10387.0
2022-02-25 11:10:00,47.78,47.91,47.69,47.84,26499.0,46.1606,46.2862,46.0736,46.2186,26499.0
2022-02-25 11:15:00,47.84,47.87,47.76,47.82,30882.0,46.2186,46.2475,46.1413,46.1992,30882.0
2022-02-25 11:20:00,47.86,48.05,47.77,48.04,27944.0,46.2379,46.4214,46.1509,46.4118,27944.0
2022-02-25 11:25:00,48.04,48.07,47.9,47.93,14105.0,46.4118,46.4408,46.2765,46.3055,14105.0
2022-02-25 11:30:00,47.93,47.99,47.88,47.97,13337.0,46.3055,46.3635,46.2572,46.3441,13337.0
2022-02-25 11:35:00,47.96,47.99,47.92,47.96,10525.0,46.3345,46.3635,46.2958,46.3345,10525.0
2022-02-25 11:40:00,47.98,48.0,47.9,47.92,13480.0,46.3538,46.3731,46.2765,46.2958,13480.0
2022-02-25 11:45:00,47.95,48.05,47.95,48.05,10199.0,46.3248,46.4214,46.3248,46.4214,10199.0
2022-02-25 11:50:00,48.03,48.11,48.01,48.1,18426.0,46.4021,46.4794,46.3828,46.4697,18426.0
2022-02-25 11:55:00,48.1,48.19,48.08,48.13,17503.0,46.4697,46.5567,46.4504,46.4987,17503.0
2022-02-25 12:00:00,48.12,48.29,48.12,48.29,6585.0,46.4891,46.6533,46.4891,46.6533,6585.0
2022-02-25 12:05:00,48.31,48.33,48.27,48.29,11205.0,46.6726,46.6919,46.634,46.6533,11205.0
2022-02-25 12:10:00,48.33,48.42,48.22,48.22,9786.0,46.6919,46.7789,46.5857,46.5857,9786.0
2022-02-25 12:15:00,48.23,48.3,48.18,48.24,12435.0,46.5953,46.663,46.547,46.605,12435.0
2022-02-25 12:20:00,48.22,48.25,48.16,48.24,7106.0,46.5857,46.6147,46.5277,46.605,7106.0
2022-02-25 12:25:00,48.24,48.31,48.17,48.31,6827.0,46.605,46.6726,46.5374,46.6726,6827.0
2022-02-25 12:30:00,48.31,48.4,48.31,48.36,7618.0,46.6726,46.7596,46.6726,46.7209,7618.0
2022-02-25 12:35:00,48.38,48.38,48.31,48.37,5348.0,46.7402,46.7402,46.6726,46.7306,5348.0
2022-02-25 12:40:00,48.39,48.45,48.37,48.43,10541.0,46.7499,46.8079,46.7306,46.7886,10541.0
2022-02-25 12:45:00,48.45,48.47,48.4,48.41,9049.0,46.8079,46.8272,46.7596,46.7692,9049.0
2022-02-25 12:50:00,48.4,48.45,48.37,48.43,8039.0,46.7596,46.8079,46.7306,46.7886,8039.0
2022-02-25 12:55:00,48.44,48.54,48.38,48.52,15064.0,46.7982,46.8948,46.7402,46.8755,15064.0
2022-02-25 13:00:00,48.54,48.62,48.53,48.62,11597.0,46.8948,46.9721,46.8852,46.9721,11597.0
2022-02-25 13:05:00,48.6,48.62,48.45,48.5,14834.0,46.9528,46.9721,46.8079,46.8562,14834.0
2022-02-25 13:10:00,48.52,48.55,48.45,48.47,13631.0,46.8755,46.9045,46.8079,46.8272,13631.0
2022-02-25 13:15:00,48.45,48.56,48.35,48.55,12055.0,46.8079,46.9141,46.7113,46.9045,12055.0
2022-02-25 13:20:00,48.54,48.6,48.52,48.59,9940.0,46.8948,46.9528,46.8755,46.9431,9940.0
2022-02-25 13:25:00,48.6,48.72,48.6,48.67,15482.0,46.9528,47.0687,46.9528,47.0204,15482.0
2022-02-25 13:30:00,48.69,48.77,48.67,48.74,14717.0,47.0397,47.117,47.0204,47.088,14717.0
2022-02-25 13:35:00,48.73,48.74,48.66,48.74,17435.0,47.0784,47.088,47.0108,47.088,17435.0
2022-02-25 13:40:00,48.75,48.83,48.72,48.79,13247.0,47.0977,47.175,47.0687,47.1364,13247.0
2022-02-25 13:45:00,48.79,48.82,48.72,48.81,26466.0,47.1364,47.1653,47.0687,47.1557,26466.0
2022-02-25 13:50:00,48.81,48.87,48.8,48.81,29954.0,47.1557,47.2136,47.146,47.1557,29954.0
2022-02-25 13:55:00,48.78,48.8,48.68,48.71,13273.0,47.1267,47.146,47.0301,47.0591,13273.0
2022-02-25 14:00:00,48.68,48.76,48.59,48.75,12122.0,47.0301,47.1074,46.9431,47.0977,12122.0
2022-02-25 14:05:00,48.74,48.77,48.66,48.68,22385.0,47.088,47.117,47.0108,47.0301,22385.0
2022-02-25 14:10:00,48.69,48.71,48.61,48.61,15098.0,47.0397,47.0591,46.9625,46.9625,15098.0
2022-02-25 14:15:00,48.6,48.66,48.59,48.6,10981.0,46.9528,47.0108,46.9431,46.9528,10981.0
2022-02-25 14:20:00,48.6,48.73,48.6,48.73,13577.0,46.9528,47.0784,46.9528,47.0784,13577.0
2022-02-25 14:25:00,48.71,48.75,48.65,48.72,19256.0,47.0591,47.0977,47.0011,47.0687,19256.0
2022-02-25 14:30:00,48.72,48.76,48.58,48.62,16370.0,47.0687,47.1074,46.9335,46.9721,16370.0
2022-02-25 14:35:00,48.62,48.73,48.61,48.69,19240.0,46.9721,47.0784,46.9625,47.0397,19240.0
2022-02-25 14:40:00,48.68,48.75,48.61,48.69,15382.0,47.0301,47.0977,46.9625,47.0397,15382.0
2022-02-25 14:45:00,48.68,48.76,48.66,48.67,24407.0,47.0301,47.1074,47.0108,47.0204,24407.0
2022-02-25 14:50:00,48.66,48.69,48.52,48.61,31281.0,47.0108,47.0397,46.8755,46.9625,31281.0
2022-02-25 14:55:00,48.61,48.77,48.61,48.71,18504.0,46.9625,47.117,46.9625,47.0591,18504.0
2022-02-25 15:00:00,48.71,48.73,48.64,48.66,20162.0,47.0591,47.0784,46.9914,47.0108,20162.0
2022-02-25 15:05:00,48.67,48.73,48.61,48.73,20812.0,47.0204,47.0784,46.9625,47.0784,20812.0
2022-02-25 15:10:00,48.73,48.76,48.57,48.64,26305.0,47.0784,47.1074,46.9238,46.9914,26305.0
2022-02-25 15:15:00,48.65,48.74,48.65,48.74,20328.0,47.0011,47.088,47.0011,47.088,20328.0
2022-02-25 15:20:00,48.74,48.87,48.7,48.83,33617.0,47.088,47.2136,47.0494,47.175,33617.0
2022-02-25 15:25:00,48.82,48.83,48.69,48.73,39617.0,47.1653,47.175,47.0397,47.0784,39617.0
2022-02-25 15:30:00,48.72,48.8,48.64,48.65,53958.0,47.0687,47.146,46.9914,47.0011,53958.0
2022-02-25 15:35:00,48.65,48.69,48.52,48.59,40529.0,47.0011,47.0397,46.8755,46.9431,40529.0
2022-02-25 15:40:00,48.59,48.68,48.55,48.58,62482.0,46.9431,47.0301,46.9045,46.9335,62482.0
2022-02-25 15:45:00,48.58,48.66,48.55,48.58,74618.0,46.9335,47.0108,46.9045,46.9335,74618.0
2022-02-25 15:50:00,48.59,48.73,48.56,48.56,104003.0,46.9431,47.0784,46.9141,46.9141,104003.0
2022-02-25 15:55:00,48.56,48.68,48.53,48.65,197995.0,46.9141,47.0301,46.8852,47.0011,197995.0
2022-02-28 09:30:00,49.63,49.98,49.37,49.48,172503.0,47.9479,48.286,47.6967,47.803,172503.0
2022-02-28 09:35:00,49.53,49.62,49.28,49.42,23532.0,47.8513,47.9382,47.6097,47.745,23532.0
2022-02-28 09:40:00,49.4,49.67,49.36,49.57,21213.0,47.7257,47.9865,47.687,47.8899,21213.0
2022-02-28 09:45:00,49.56,49.72,49.48,49.49,26057.0,47.8803,48.0348,47.803,47.8126,26057.0
2022-02-28 09:50:00,49.49,49.54,49.35,49.43,23204.0,47.8126,47.8609,47.6774,47.7547,23204.0
2022-02-28 09:55:00,49.45,49.48,49.28,49.47,27065.0,47.774,47.803,47.6097,47.7933,27065.0
2022-02-28 10:00:00,49.46,49.52,49.03,49.22,49788.0,47.7836,47.8416,47.3682,47.5518,49788.0
2022-02-28 10:05:00,49.23,49.26,49.07,49.17,46332.0,47.5614,47.5904,47.4069,47.5035,46332.0
2022-02-28 10:10:00,49.16,49.25,49.02,49.07,39058.0,47.4938,47.5808,47.3586,47.4069,39058.0
2022-02-28 10:15:00,49.09,49.13,48.94,49.07,22213.0,47.4262,47.4648,47.2813,47.4069,22213.0
2022-02-28 10:20:00,49.14,49.18,49.1,49.1,24182.0,47.4745,47.5131,47.4358,47.4358,24182.0
2022-02-28 10:25:00,49.12,49.13,49.0,49.03,20601.0,47.4552,47.4648,47.3392,47.3682,20601.0
2022-02-28 10:30:00,49.03,49.2,49.0,49.0,18780.0,47.3682,47.5325,47.3392,47.3392,18780.0
2022-02-28 10:35:00,48.99,49.26,48.98,49.26,18307.0,47.3296,47.5904,47.3199,47.5904,18307.0
2022-02-28 10:40:00,49.26,49.32,49.14,49.23,20373.0,47.5904,47.6484,47.4745,47.5614,20373.0
2022-02-28 10:45:00,49.22,49.3,49.21,49.26,17474.0,47.5518,47.6291,47.5421,47.5904,17474.0
2022-02-28 10:50:00,49.25,49.31,49.21,49.25,21829.0,47.5808,47.6387,47.5421,47.5808,21829.0
2022-02-28 10:55:00,49.27,49.27,49.12,49.2,15223.0,47.6001,47.6001,47.4552,47.5325,15223.0
2022-02-28 11:00:00,49.2,49.48,49.18,49.48,23969.0,47.5325,47.803,47.5131,47.803,23969.0
2022-02-28 11:05:00,49.46,49.47,49.23,49.25,18715.0,47.7836,47.7933,47.5614,47.5808,18715.0
2022-02-28 11:10:00,49.25,49.35,49.15,49.27,12874.0,47.5808,47.6774,47.4842,47.6001,12874.0
2022-02-28 11:15:00,49.27,49.46,49.26,49.37,47441.0,47.6001,47.7836,47.5904,47.6967,47441.0
2022-02-28 11:20:00,49.39,49.47,49.35,49.4,18859.0,47.716,47.7933,47.6774,47.7257,18859.0
2022-02-28 11:25:00,49.4,49.49,49.33,49.48,19019.0,47.7257,47.8126,47.658,47.803,19019.0
2022-02-28 11:30:00,49.48,49.56,49.44,49.5,23733.0,47.803,47.8803,47.7643,47.8223,23733.0
2022-02-28 11:35:00,49.52,49.54,49.36,49.39,87091.0,47.8416,47.8609,47.687,47.716,87091.0
2022-02-28 11:40:00,49.39,49.39,49.28,49.29,28859.0,47.716,47.716,47.6097,47.6194,28859.0
2022-02-28 11:45:00,49.29,49.3,49.17,49.27,23007.0,47.6194,47.6291,47.5035,47.6001,23007.0
2022-02-28 11:50:00,49.26,49.31,49.18,49.22,14302.0,47.5904,47.6387,47.5131,47.5518,14302.0
2022-02-28 11:55:00,49.22,49.28,49.22,49.24,11215.0,47.5518,47.6097,47.5518,47.5711,11215.0
2022-02-28 12:00:00,49.25,49.31,49.23,49.29,8084.0,47.5808,47.6387,47.5614,47.6194,8084.0
2022-02-28 12:05:00,49.27,49.27,49.0,49.0,34270.0,47.6001,47.6001,47.3392,47.3392,34270.0
2022-02-28 12:10:00,48.98,48.99,48.84,48.86,22028.0,47.3199,47.3296,47.1847,47.204,22028.0
2022-02-28 12:15:00,48.88,48.98,48.82,48.97,34767.0,47.2233,47.3199,47.1653,47.3103,34767.0
2022-02-28 12:20:00,48.97,49.01,48.84,48.86,24606.0,47.3103,47.3489,47.1847,47.204,24606.0
2022-02-28 12:25:00,48.86,48.95,48.84,48.95,28278.0,47.204,47.2909,47.1847,47.2909,28278.0
2022-02-28 12:30:00,48.94,48.99,48.86,48.95,38193.0,47.2813,47.3296,47.204,47.2909,38193.0
2022-02-28 12:35:00,48.95,49.04,48.9,48.95,72920.0,47.2909,47.3779,47.2426,47.2909,72920.0
2022-02-28 12:40:00,48.95,48.98,48.9,48.94,18788.0,47.2909,47.3199,47.2426,47.2813,18788.0
2022-02-28 12:45:00,48.94,48.95,48.88,48.95,29677.0,47.2813,47.2909,47.2233,47.2909,29677.0
2022-02-28 12:50:00,48.97,49.03,48.89,48.99,12314.0,47.3103,47.3682,47.233,47.3296,12314.0
2022-02-28 12:55:00,49.0,49.05,48.98,49.03,25627.0,47.3392,47.3875,47.3199,47.3682,25627.0
2022-02-28 13:00:00,49.03,49.13,49.01,49.03,48291.0,47.3682,47.4648,47.3489,47.3682,48291.0
2022-02-28 13:05:00,49.04,49.18,49.03,49.15,42579.0,47.3779,47.5131,47.3682,47.4842,42579.0
2022-02-28 13:10:00,49.14,49.25,49.06,49.15,19598.0,47.4745,47.5808,47.3972,47.4842,19598.0
2022-02-28 13:15:00,49.16,49.19,48.95,48.98,21822.0,47.4938,47.5228,47.2909,47.3199,21822.0
2022-02-28 13:20:00,48.96,49.01,48.92,48.98,19926.0,47.3006,47.3489,47.2619,47.3199,19926.0
2022-02-28 13:25:00,49.01,49.15,49.01,49.14,10927.0,47.3489,47.4842,47.3489,47.4745,10927.0
2022-02-28 13:30:00,49.11,49.21,49.07,49.12,10682.0,47.4455,47.5421,47.4069,47.4552,10682.0
2022-02-28 13:35:00,49.13,49.16,49.07,49.15,10103.0,47.4648,47.4938,47.4069,47.4842,10103.0
2022-02-28 13:40:00,49.14,49.18,49.07,49.07,13087.0,47.4745,47.5131,47.4069,47.4069,13087.0
2022-02-28 13:45:00,49.07,49.17,49.02,49.17,19426.0,47.4069,47.5035,47.3586,47.5035,19426.0
2022-02-28 13:50:00,49.19,49.27,49.18,49.21,10675.0,47.5228,47.6001,47.5131,47.5421,10675.0
2022-02-28 13:55:00,49.2,49.28,49.19,49.24,10729.0,47.5325,47.6097,47.5228,47.5711,10729.0
2022-02-28 14:00:00,49.23,49.24,48.96,48.99,33419.0,47.5614,47.5711,47.3006,47.3296,33419.0
2022-02-28 14:05:00,48.98,49.01,48.82,48.85,26394.0,47.3199,47.3489,47.1653,47.1943,26394.0
2022-02-28 14:10:00,48.86,48.88,48.8,48.88,17996.0,47.204,47.2233,47.146,47.2233,17996.0
2022-02-28 14:15:00,48.87,48.94,48.8,48.91,22508.0,47.2136,47.2813,47.146,47.2523,22508.0
2022-02-28 14:20:00,48.89,48.9,48.78,48.79,21987.0,47.233,47.2426,47.1267,47.1364,21987.0
2022-02-28 14:25:00,48.78,48.86,48.74,48.83,18562.0,47.1267,47.204,47.088,47.175,18562.0
2022-02-28 14:30:00,48.83,48.9,48.8,48.85,16413.0,47.175,47.2426,47.146,47.1943,16413.0
2022-02-28 14:35:00,48.86,49.07,48.85,49.02,64302.0,47.204,47.4069,47.1943,47.3586,64302.0
2022-02-28 14:40:00,49.02,49.28,49.01,49.26,28631.0,47.3586,47.6097,47.3489,47.5904,28631.0
2022-02-28 14:45:00,49.26,49.28,49.14,49.18,21564.0,47.5904,47.6097,47.4745,47.5131,21564.0
2022-02-28 14:50:00,49.19,49.27,49.16,49.24,24366.0,47.5228,47.6001,47.4938,47.5711,24366.0
2022-02-28 14:55:00,49.25,49.35,49.25,49.31,32175.0,47.5808,47.6774,47.5808,47.6387,32175.0
2022-02-28 15:00:00,49.31,49.35,49.27,49.29,29474.0,47.6387,47.6774,47.6001,47.6194,29474.0
2022-02-28 15:05:00,49.29,49.3,49.15,49.25,25003.0,47.6194,47.6291,47.4842,47.5808,25003.0
2022-02-28 15:10:00,49.25,49.26,49.13,49.13,40412.0,47.5808,47.5904,47.4648,47.4648,40412.0
2022-02-28 15:15:00,49.13,49.33,49.13,49.29,27100.0,47.4648,47.658,47.4648,47.6194,27100.0
2022-02-28 15:20:00,49.29,49.47,49.29,49.38,71405.0,47.6194,47.7933,47.6194,47.7064,71405.0
2022-02-28 15:25:00,49.38,49.38,49.28,49.3,53350.0,47.7064,47.7064,47.6097,47.6291,53350.0
2022-02-28 15:30:00,49.29,49.3,49.16,49.17,56210.0,47.6194,47.6291,47.4938,47.5035,56210.0
2022-02-28 15:35:00,49.17,49.24,49.07,49.11,75568.0,47.5035,47.5711,47.4069,47.4455,75568.0
2022-02-28 15:40:00,49.12,49.31,49.1,49.3,63969.0,47.4552,47.6387,47.4358,47.6291,63969.0
2022-02-28 15:45:00,49.31,49.5,49.31,49.44,108479.0,47.6387,47.8223,47.6387,47.7643,108479.0
2022-02-28 15:50:00,49.46,49.6,49.4,49.54,106437.0,47.7836,47.9189,47.7257,47.8609,106437.0
2022-02-28 15:55:00,49.55,49.69,49.53,49.68,265661.0,47.8706,48.0058,47.8513,47.9962,265661.0
2022-03-01 09:30:00,49.66,50.29,49.66,50.24,84425.0,47.9769,48.5855,47.9769,48.5372,84425.0
2022-03-01 09:35:00,50.3,50.31,49.77,49.77,83271.0,48.5952,48.6048,48.0831,48.0831,83271.0
2022-03-01 09:40:00,49.81,49.84,49.62,49.8,19854.0,48.1218,48.1508,47.9382,48.1121,19854.0
2022-03-01 09:45:00,49.85,50.0,49.85,49.99,43528.0,48.1604,48.3053,48.1604,48.2957,43528.0
2022-03-01 09:50:00,49.99,50.0,49.85,49.98,24384.0,48.2957,48.3053,48.1604,48.286,24384.0
2022-03-01 09:55:00,50.0,50.0,49.8,49.86,21497.0,48.3053,48.3053,48.1121,48.1701,21497.0
2022-03-01 10:00:00,49.87,49.97,49.67,49.74,12470.0,48.1797,48.2764,47.9865,48.0542,12470.0
2022-03-01 10:05:00,49.74,49.94,49.72,49.83,14020.0,48.0542,48.2474,48.0348,48.1411,14020.0
2022-03-01 10:10:00,49.83,49.83,49.66,49.73,17861.0,48.1411,48.1411,47.9769,48.0445,17861.0
2022-03-01 10:15:00,49.77,49.87,49.73,49.86,13410.0,48.0831,48.1797,48.0445,48.1701,13410.0
2022-03-01 10:20:00,49.86,50.0,49.85,49.85,14051.0,48.1701,48.3053,48.1604,48.1604,14051.0
2022-03-01 10:25:00,49.89,49.91,49.76,49.84,9880.0,48.1991,48.2184,48.0735,48.1508,9880.0
2022-03-01 10:30:00,49.84,49.84,49.45,49.45,14177.0,48.1508,48.1508,47.774,47.774,14177.0
2022-03-01 10:35:00,49.46,49.56,49.44,49.48,10928.0,47.7836,47.8803,47.7643,47.803,10928.0
2022-03-01 10:40:00,49.44,49.44,49.1,49.11,10525.0,47.7643,47.7643,47.4358,47.4455,10525.0
2022-03-01 10:45:00,49.11,49.28,49.1,49.28,9345.0,47.4455,47.6097,47.4358,47.6097,9345.0
2022-03-01 10:50:00,49.3,49.48,49.27,49.47,15950.0,47.6291,47.803,47.6001,47.7933,15950.0
2022-03-01 10:55:00,49.45,49.47,49.32,49.41,30859.0,47.774,47.7933,47.6484,47.7353,30859.0
2022-03-01 11:00:00,49.39,49.74,49.37,49.72,16452.0,47.716,48.0542,47.6967,48.0348,16452.0
2022-03-01 11:05:00,49.75,49.77,49.61,49.66,7715.0,48.0638,48.0831,47.9286,47.9769,7715.0
2022-03-01 11:10:00,49.66,49.72,49.59,49.69,7999.0,47.9769,48.0348,47.9092,48.0058,7999.0
2022-03-01 11:15:00,49.66,49.72,49.61,49.65,10172.0,47.9769,48.0348,47.9286,47.9672,10172.0
2022-03-01 11:20:00,49.66,49.91,49.65,49.88,12332.0,47.9769,48.2184,47.9672,48.1894,12332.0
2022-03-01 11:25:00,49.89,49.89,49.71,49.71,6493.0,48.1991,48.1991,48.0252,48.0252,6493.0
2022-03-01 11:30:00,49.68,49.69,49.53,49.58,24645.0,47.9962,48.0058,47.8513,47.8996,24645.0
2022-03-01 11:35:00,49.58,49.6,49.5,49.58,9242.0,47.8996,47.9189,47.8223,47.8996,9242.0
2022-03-01 11:40:00,49.59,49.65,49.53,49.59,16877.0,47.9092,47.9672,47.8513,47.9092,16877.0
2022-03-01 11:45:00,49.58,49.58,49.4,49.54,14350.0,47.8996,47.8996,47.7257,47.8609,14350.0
2022-03-01 11:50:00,49.55,49.55,49.44,49.5,5567.0,47.8706,47.8706,47.7643,47.8223,5567.0
2022-03-01 11:55:00,49.48,49.58,49.42,49.52,10572.0,47.803,47.8996,47.745,47.8416,10572.0
2022-03-01 12:00:00,49.49,49.55,49.43,49.46,8427.0,47.8126,47.8706,47.7547,47.7836,8427.0
2022-03-01 12:05:00,49.48,49.54,49.47,49.52,9026.0,47.803,47.8609,47.7933,47.8416,9026.0
2022-03-01 12:10:00,49.54,49.58,49.46,49.58,15256.0,47.8609,47.8996,47.7836,47.8996,15256.0
2022-03-01 12:15:00,49.57,49.66,49.5,49.64,38205.0,47.8899,47.9769,47.8223,47.9575,38205.0
2022-03-01 12:20:00,49.66,49.69,49.6,49.68,19047.0,47.9769,48.0058,47.9189,47.9962,19047.0
2022-03-01 12:25:00,49.67,49.87,49.67,49.82,14411.0,47.9865,48.1797,47.9865,48.1314,14411.0
2022-03-01 12:30:00,49.8,49.98,49.77,49.94,11944.0,48.1121,48.286,48.0831,48.2474,11944.0
2022-03-01 12:35:00,49.96,50.0,49.86,50.0,19910.0,48.2667,48.3053,48.1701,48.3053,19910.0
2022-03-01 12:40:00,50.02,50.14,50.01,50.14,13832.0,48.3247,48.4406,48.315,48.4406,13832.0
2022-03-01 12:45:00,50.14,50.2,50.09,50.19,25699.0,48.4406,48.4986,48.3923,48.4889,25699.0
2022-03-01 12:50:00,50.2,50.23,50.12,50.16,13065.0,48.4986,48.5275,48.4213,48.4599,13065.0
2022-03-01 12:55:00,50.16,50.17,50.06,50.13,17417.0,48.4599,48.4696,48.3633,48.4309,17417.0
2022-03-01 13:00:00,50.12,50.2,50.06,50.07,12443.0,48.4213,48.4986,48.3633,48.373,12443.0
2022-03-01 13:05:00,50.07,50.07,49.95,49.99,12954.0,48.373,48.373,48.257,48.2957,12954.0
2022-03-01 13:10:00,50.01,50.01,49.86,49.92,11669.0,48.315,48.315,48.1701,48.2281,11669.0
2022-03-01 13:15:00,49.91,49.92,49.85,49.9,5184.0,48.2184,48.2281,48.1604,48.2087,5184.0
2022-03-01 13:20:00,49.9,50.01,49.9,49.97,8207.0,48.2087,48.315,48.2087,48.2764,8207.0
2022-03-01 13:25:00,49.95,50.05,49.93,50.02,12369.0,48.257,48.3536,48.2377,48.3247,12369.0
2022-03-01 13:30:00,50.03,50.1,49.88,49.94,72152.0,48.3343,48.402,48.1894,48.2474,72152.0
2022-03-01 13:35:00,49.94,50.0,49.88,49.9,34913.0,48.2474,48.3053,48.1894,48.2087,34913.0
2022-03-01 13:40:00,49.9,49.94,49.79,49.8,20454.0,48.2087,48.2474,48.1025,48.1121,20454.0
2022-03-01 13:45:00,49.78,49.84,49.65,49.7,29068.0,48.0928,48.1508,47.9672,48.0155,29068.0
2022-03-01 13:50:00,49.73,49.8,49.69,49.71,11750.0,48.0445,48.1121,48.0058,48.0252,11750.0
2022-03-01 13:55:00,49.76,49.8,49.69,49.76,14521.0,48.0735,48.1121,48.0058,48.0735,14521.0
2022-03-01 14:00:00,49.77,49.9,49.69,49.88,25692.0,48.0831,48.2087,48.0058,48.1894,25692.0
2022-03-01 14:05:00,49.88,49.94,49.74,49.75,19714.0,48.1894,48.2474,48.0542,48.0638,19714.0
2022-03-01 14:10:00,49.73,49.77,49.57,49.6,87231.0,48.0445,48.0831,47.8899,47.9189,87231.0
2022-03-01 14:15:00,49.6,49.71,49.55,49.67,79109.0,47.9189,48.0252,47.8706,47.9865,79109.0
2022-03-01 14:20:00,49.69,49.79,49.65,49.73,31602.0,48.0058,48.1025,47.9672,48.0445,31602.0
2022-03-01 14:25:00,49.75,49.79,49.72,49.74,38760.0,48.0638,48.1025,48.0348,48.0542,38760.0
2022-03-01 14:30:00,49.74,49.77,49.65,49.67,29765.0,48.0542,48.0831,47.9672,47.9865,29765.0
2022-03-01 14:35:00,49.69,49.71,49.6,49.68,97884.0,48.0058,48.0252,47.9189,47.9962,97884.0
2022-03-01 14:40:00,49.66,49.71,49.56,49.58,71825.0,47.9769,48.0252,47.8803,47.8996,71825.0
2022-03-01 14:45:00,49.57,49.58,49.34,49.37,34495.0,47.8899,47.8996,47.6677,47.6967,34495.0
2022-03-01 14:50:00,49.37,49.37,49.18,49.21,44275.0,47.6967,47.6967,47.5131,47.5421,44275.0
2022-03-01 14:55:00,49.22,49.25,49.16,49.24,35063.0,47.5518,47.5808,47.4938,47.5711,35063.0
2022-03-01 15:00:00,49.25,49.42,49.17,49.42,47100.0,47.5808,47.745,47.5035,47.745,47100.0
2022-03-01 15:05:00,49.43,49.5,49.38,49.44,39024.0,47.7547,47.8223,47.7064,47.7643,39024.0
2022-03-01 15:10:00,49.45,49.46,49.25,49.3,36663.0,47.774,47.7836,47.5808,47.6291,36663.0
2022-03-01 15:15:00,49.31,49.32,49.21,49.24,29132.0,47.6387,47.6484,47.5421,47.5711,29132.0
2022-03-01 15:20:00,49.25,49.29,49.21,49.23,28572.0,47.5808,47.6194,47.5421,47.5614,28572.0
2022-03-01 15:25:00,49.26,49.29,49.21,49.22,34447.0,47.5904,47.6194,47.5421,47.5518,34447.0
2022-03-01 15:30:00,49.21,49.25,49.12,49.21,44137.0,47.5421,47.5808,47.4552,47.5421,44137.0
2022-03-01 15:35:00,49.19,49.2,49.11,49.12,41968.0,47.5228,47.5325,47.4455,47.4552,41968.0
2022-03-01 15:40:00,49.11,49.16,49.03,49.05,59917.0,47.4455,47.4938,47.3682,47.3875,59917.0
2022-03-01 15:45:00,49.05,49.06,48.84,48.87,65926.0,47.3875,47.3972,47.1847,47.2136,65926.0
2022-03-01 15:50:00,48.86,49.06,48.79,49.02,81990.0,47.204,47.3972,47.1364,47.3586,81990.0
2022-03-01 15:55:00,49.01,49.22,48.95,49.1,312396.0,47.3489,47.5518,47.2909,47.4358,312396.0
2022-03-02 09:30:00,49.5,49.63,49.27,49.34,34350.0,47.8223,47.9479,47.6001,47.6677,34350.0
2022-03-02 09:35:00,49.37,49.51,49.37,49.51,7472.0,47.6967,47.8319,47.6967,47.8319,7472.0
2022-03-02 09:40:00,49.5,49.66,49.48,49.53,12664.0,47.8223,47.9769,47.803,47.8513,12664.0
2022-03-02 09:45:00,49.49,49.73,49.49,49.54,15248.0,47.8126,48.0445,47.8126,47.8609,15248.0
2022-03-02 09:50:00,49.54,49.75,49.53,49.73,25853.0,47.8609,48.0638,47.8513,48.0445,25853.0
2022-03-02 09:55:00,49.72,49.75,49.45,49.68,21523.0,48.0348,48.0638,47.774,47.9962,21523.0
2022-03-02 10:00:00,49.68,49.7,49.51,49.7,10765.0,47.9962,48.0155,47.8319,48.0155,10765.0
2022-03-02 10:05:00,49.69,49.71,49.36,49.37,11305.0,48.0058,48.0252,47.687,47.6967,11305.0
2022-03-02 10:10:00,49.39,49.52,49.35,49.43,7322.0,47.716,47.8416,47.6774,47.7547,7322.0
2022-03-02 10:15:00,49.38,49.42,49.31,49.42,4953.0,47.7064,47.745,47.6387,47.745,4953.0
2022-03-02 10:20:00,49.4,49.5,49.34,49.35,12011.0,47.7257,47.8223,47.6677,47.6774,12011.0
2022-03-02 10:25:00,49.34,49.68,49.31,49.57,41785.0,47.6677,47.9962,47.6387,47.8899,41785.0
2022-03-02 10:30:00,49.57,49.69,49.22,49.35,36967.0,47.8899,48.0058,47.5518,47.6774,36967.0
2022-03-02 10:35:00,49.35,49.55,49.35,49.48,16327.0,47.6774,47.8706,47.6774,47.803,16327.0
2022-03-02 10:40:00,49.46,49.54,49.44,49.51,20018.0,47.7836,47.8609,47.7643,47.8319,20018.0
2022-03-02 10:45:00,49.52,49.55,49.42,49.54,23019.0,47.8416,47.8706,47.745,47.8609,23019.0
2022-03-02 10:50:00,49.58,49.65,49.45,49.46,13016.0,47.8996,47.9672,47.774,47.7836,13016.0
2022-03-02 10:55:00,49.45,49.61,49.44,49.56,7716.0,47.774,47.9286,47.7643,47.8803,7716.0
2022-03-02 11:00:00,49.56,49.72,49.47,49.7,15871.0,47.8803,48.0348,47.7933,48.0155,15871.0
2022-03-02 11:05:00,49.7,49.71,49.61,49.66,26125.0,48.0155,48.0252,47.9286,47.9769,26125.0
2022-03-02 11:10:00,49.66,49.74,49.64,49.71,13064.0,47.9769,48.0542,47.9575,48.0252,13064.0
2022-03-02 11:15:00,49.72,49.76,49.65,49.67,27992.0,48.0348,48.0735,47.9672,47.9865,27992.0
2022-03-02 11:20:00,49.68,49.68,49.58,49.65,10587.0,47.9962,47.9962,47.8996,47.9672,10587.0
2022-03-02 11:25:00,49.66,49.74,49.66,49.68,13166.0,47.9769,48.0542,47.9769,47.9962,13166.0
2022-03-02 11:30:00,49.69,49.75,49.69,49.73,15184.0,48.0058,48.0638,48.0058,48.0445,15184.0
2022-03-02 11:35:00,49.75,49.75,49.65,49.73,13454.0,48.0638,48.0638,47.9672,48.0445,13454.0
2022-03-02 11:40:00,49.73,49.76,49.58,49.62,15343.0,48.0445,48.0735,47.8996,47.9382,15343.0
2022-03-02 11:45:00,49.62,49.81,49.62,49.73,8963.0,47.9382,48.1218,47.9382,48.0445,8963.0
2022-03-02 11:50:00,49.72,49.76,49.68,49.71,9894.0,48.0348,48.0735,47.9962,48.0252,9894.0
2022-03-02 11:55:00,49.71,49.88,49.7,49.87,20016.0,48.0252,48.1894,48.0155,48.1797,20016.0
2022-03-02 12:00:00,49.85,49.86,49.81,49.82,7553.0,48.1604,48.1701,48.1218,48.1314,7553.0
2022-03-02 12:05:00,49.82,49.82,49.74,49.8,8126.0,48.1314,48.1314,48.0542,48.1121,8126.0
2022-03-02 12:10:00,49.8,49.86,49.77,49.78,10818.0,48.1121,48.1701,48.0831,48.0928,10818.0
2022-03-02 12:15:00,49.78,49.82,49.74,49.76,11098.0,48.0928,48.1314,48.0542,48.0735,11098.0
2022-03-02 12:20:00,49.74,49.76,49.71,49.73,5539.0,48.0542,48.0735,48.0252,48.0445,5539.0
2022-03-02 12:25:00,49.71,49.74,49.63,49.73,9576.0,48.0252,48.0542,47.9479,48.0445,9576.0
2022-03-02 12:30:00,49.76,49.84,49.72,49.82,13035.0,48.0735,48.1508,48.0348,48.1314,13035.0
2022-03-02 12:35:00,49.81,49.84,49.73,49.8,14059.0,48.1218,48.1508,48.0445,48.1121,14059.0
2022-03-02 12:40:00,49.82,49.82,49.73,49.75,7447.0,48.1314,48.1314,48.0445,48.0638,7447.0
2022-03-02 12:45:00,49.75,49.77,49.69,49.76,8216.0,48.0638,48.0831,48.0058,48.0735,8216.0
2022-03-02 12:50:00,49.76,49.76,49.66,49.73,6964.0,48.0735,48.0735,47.9769,48.0445,6964.0
2022-03-02 12:55:00,49.72,49.74,49.68,49.72,4057.0,48.0348,48.0542,47.9962,48.0348,4057.0
2022-03-02 13:00:00,49.73,49.85,49.73,49.82,6671.0,48.0445,48.1604,48.0445,48.1314,6671.0
2022-03-02 13:05:00,49.83,49.86,49.83,49.86,4623.0,48.1411,48.1701,48.1411,48.1701,4623.0
2022-03-02 13:10:00,49.86,49.93,49.84,49.85,7738.0,48.1701,48.2377,48.1508,48.1604,7738.0
2022-03-02 13:15:00,49.87,49.92,49.86,49.86,17732.0,48.1797,48.2281,48.1701,48.1701,17732.0
2022-03-02 13:20:00,49.87,50.05,49.84,49.96,13347.0,48.1797,48.3536,48.1508,48.2667,13347.0
2022-03-02 13:25:00,49.96,50.05,49.95,50.04,6189.0,48.2667,48.3536,48.257,48.344,6189.0
2022-03-02 13:30:00,50.06,50.17,50.03,50.16,10211.0,48.3633,48.4696,48.3343,48.4599,10211.0
2022-03-02 13:35:00,50.16,50.23,50.12,50.23,10315.0,48.4599,48.5275,48.4213,48.5275,10315.0
2022-03-02 13:40:00,50.22,50.26,50.13,50.22,17643.0,48.5179,48.5565,48.4309,48.5179,17643.0
2022-03-02 13:45:00,50.23,50.26,50.15,50.16,16770.0,48.5275,48.5565,48.4503,48.4599,16770.0
2022-03-02 13:50:00,50.17,50.35,50.16,50.35,29422.0,48.4696,48.6435,48.4599,48.6435,29422.0
2022-03-02 13:55:00,50.35,50.54,50.34,50.48,138961.0,48.6435,48.827,48.6338,48.7691,138961.0
2022-03-02 14:00:00,50.48,50.6,50.43,50.57,73513.0,48.7691,48.885,48.7208,48.856,73513.0
2022-03-02 14:05:00,50.56,50.61,50.47,50.52,37864.0,48.8464,48.8947,48.7594,48.8077,37864.0
2022-03-02 14:10:00,50.5,50.56,50.47,50.54,9371.0,48.7884,48.8464,48.7594,48.827,9371.0
2022-03-02 14:15:00,50.53,50.55,50.48,50.5,20715.0,48.8174,48.8367,48.7691,48.7884,20715.0
2022-03-02 14:20:00,50.51,50.57,50.38,50.47,12770.0,48.7981,48.856,48.6725,48.7594,12770.0
2022-03-02 14:25:00,50.45,50.45,50.28,50.3,8166.0,48.7401,48.7401,48.5759,48.5952,8166.0
2022-03-02 14:30:00,50.29,50.4,50.27,50.4,10877.0,48.5855,48.6918,48.5662,48.6918,10877.0
2022-03-02 14:35:00,50.41,50.43,50.38,50.4,11493.0,48.7014,48.7208,48.6725,48.6918,11493.0
2022-03-02 14:40:00,50.41,50.44,50.39,50.44,14337.0,48.7014,48.7304,48.6821,48.7304,14337.0
2022-03-02 14:45:00,50.44,50.44,50.18,50.18,63149.0,48.7304,48.7304,48.4792,48.4792,63149.0
2022-03-02 14:50:00,50.19,50.35,50.16,50.19,8236.0,48.4889,48.6435,48.4599,48.4889,8236.0
2022-03-02 14:55:00,50.22,50.25,50.06,50.11,9126.0,48.5179,48.5469,48.3633,48.4116,9126.0
2022-03-02 15:00:00,50.12,50.26,50.07,50.25,13907.0,48.4213,48.5565,48.373,48.5469,13907.0
2022-03-02 15:05:00,50.25,50.28,50.22,50.23,8873.0,48.5469,48.5759,48.5179,48.5275,8873.0
2022-03-02 15:10:00,50.22,50.26,50.11,50.12,10921.0,48.5179,48.5565,48.4116,48.4213,10921.0
2022-03-02 15:15:00,50.11,50.15,50.08,50.13,13256.0,48.4116,48.4503,48.3826,48.4309,13256.0
2022-03-02 15:20:00,50.13,50.13,50.01,50.04,21573.0,48.4309,48.4309,48.315,48.344,21573.0
2022-03-02 15:25:00,50.05,50.08,49.99,50.06,17258.0,48.3536,48.3826,48.2957,48.3633,17258.0
2022-03-02 15:30:00,50.07,50.12,50.04,50.05,24825.0,48.373,48.4213,48.344,48.3536,24825.0
2022-03-02 15:35:00,50.06,50.07,49.97,49.98,40167.0,48.3633,48.373,48.2764,48.286,40167.0
2022-03-02 15:40:00,49.98,50.15,49.93,50.12,44537.0,48.286,48.4503,48.2377,48.4213,44537.0
2022-03-02 15:45:00,50.13,50.17,50.09,50.16,66575.0,48.4309,48.4696,48.3923,48.4599,66575.0
2022-03-02 15:50:00,50.16,50.22,50.06,50.09,92179.0,48.4599,48.5179,48.3633,48.3923,92179.0
2022-03-02 15:55:00,50.09,50.1,49.91,50.03,198170.0,48.3923,48.402,48.2184,48.3343,198170.0
2022-03-03 09:30:00,50.54,50.65,50.29,50.29,30561.0,48.827,48.9333,48.5855,48.5855,30561.0
2022-03-03 09:35:00,50.29,50.38,50.08,50.22,12294.0,48.5855,48.6725,48.3826,48.5179,12294.0
2022-03-03 09:40:00,50.25,50.25,50.02,50.08,6547.0,48.5469,48.5469,48.3247,48.3826,6547.0
2022-03-03 09:45:00,50.1,50.31,49.98,50.0,6786.0,48.402,48.6048,48.286,48.3053,6786.0
2022-03-03 09:50:00,50.01,50.06,49.91,49.97,12557.0,48.315,48.3633,48.2184,48.2764,12557.0
2022-03-03 09:55:00,50.06,50.15,49.97,50.03,7216.0,48.3633,48.4503,48.2764,48.3343,7216.0
2022-03-03 10:00:00,50.0,50.1,49.9,49.92,16254.0,48.3053,48.402,48.2087,48.2281,16254.0
2022-03-03 10:05:00,49.9,49.92,49.68,49.74,17284.0,48.2087,48.2281,47.9962,48.0542,17284.0
2022-03-03 10:10:00,49.74,49.81,49.57,49.63,10218.0,48.0542,48.1218,47.8899,47.9479,10218.0
2022-03-03 10:15:00,49.65,49.69,49.55,49.63,14599.0,47.9672,48.0058,47.8706,47.9479,14599.0
2022-03-03 10:20:00,49.63,49.66,49.52,49.54,11469.0,47.9479,47.9769,47.8416,47.8609,11469.0
2022-03-03 10:25:00,49.54,49.59,49.39,49.45,15009.0,47.8609,47.9092,47.716,47.774,15009.0
2022-03-03 10:30:00,49.43,49.43,49.25,49.26,14954.0,47.7547,47.7547,47.5808,47.5904,14954.0
2022-03-03 10:35:00,49.27,49.28,49.11,49.21,16422.0,47.6001,47.6097,47.4455,47.5421,16422.0
2022-03-03 10:40:00,49.23,49.4,49.15,49.31,13258.0,47.5614,47.7257,47.4842,47.6387,13258.0
2022-03-03 10:45:00,49.32,49.4,49.22,49.22,12988.0,47.6484,47.7257,47.5518,47.5518,12988.0
2022-03-03 10:50:00,49.2,49.22,49.13,49.13,17851.0,47.5325,47.5518,47.4648,47.4648,17851.0
2022-03-03 10:55:00,49.12,49.18,49.05,49.1,15072.0,47.4552,47.5131,47.3875,47.4358,15072.0
2022-03-03 11:00:00,49.07,49.15,48.95,49.15,12878.0,47.4069,47.4842,47.2909,47.4842,12878.0
2022-03-03 11:05:00,49.17,49.17,49.09,49.14,12336.0,47.5035,47.5035,47.4262,47.4745,12336.0
2022-03-03 11:10:00,49.14,49.18,49.1,49.16,9711.0,47.4745,47.5131,47.4358,47.4938,9711.0
2022-03-03 11:15:00,49.12,49.16,49.07,49.13,8985.0,47.4552,47.4938,47.4069,47.4648,8985.0
2022-03-03 11:20:00,49.13,49.35,49.12,49.35,14111.0,47.4648,47.6774,47.4552,47.6774,14111.0
2022-03-03 11:25:00,49.34,49.44,49.34,49.42,12261.0,47.6677,47.7643,47.6677,47.745,12261.0
2022-03-03 11:30:00,49.41,49.46,49.35,49.42,7152.0,47.7353,47.7836,47.6774,47.745,7152.0
2022-03-03 11:35:00,49.4,49.43,49.3,49.32,10674.0,47.7257,47.7547,47.6291,47.6484,10674.0
2022-03-03 11:40:00,49.31,49.45,49.3,49.45,13916.0,47.6387,47.774,47.6291,47.774,13916.0
2022-03-03 11:45:00,49.45,49.53,49.44,49.49,18457.0,47.774,47.8513,47.7643,47.8126,18457.0
2022-03-03 11:50:00,49.49,49.53,49.46,49.49,9093.0,47.8126,47.8513,47.7836,47.8126,9093.0
2022-03-03 11:55:00,49.49,49.6,49.43,49.53,69975.0,47.8126,47.9189,47.7547,47.8513,69975.0
2022-03-03 12:00:00,49.51,49.55,49.46,49.54,5730.0,47.8319,47.8706,47.7836,47.8609,5730.0
2022-03-03 12:05:00,49.52,49.58,49.46,49.57,9227.0,47.8416,47.8996,47.7836,47.8899,9227.0
2022-03-03 12:10:00,49.56,49.6,49.52,49.55,9679.0,47.8803,47.9189,47.8416,47.8706,9679.0
2022-03-03 12:15:00,49.56,49.57,49.44,49.44,11659.0,47.8803,47.8899,47.7643,47.7643,11659.0
2022-03-03 12:20:00,49.44,49.5,49.36,49.37,11045.0,47.7643,47.8223,47.687,47.6967,11045.0
2022-03-03 12:25:00,49.39,49.41,49.27,49.28,9788.0,47.716,47.7353,47.6001,47.6097,9788.0
2022-03-03 12:30:00,49.3,49.72,49.3,49.71,24659.0,47.6291,48.0348,47.6291,48.0252,24659.0
2022-03-03 12:35:00,49.7,49.7,49.56,49.58,11036.0,48.0155,48.0155,47.8803,47.8996,11036.0
2022-03-03 12:40:00,49.56,49.56,49.41,49.48,8315.0,47.8803,47.8803,47.7353,47.803,8315.0
2022-03-03 12:45:00,49.46,49.53,49.38,49.48,23556.0,47.7836,47.8513,47.7064,47.803,23556.0
2022-03-03 12:50:00,49.47,49.51,49.44,49.48,11967.0,47.7933,47.8319,47.7643,47.803,11967.0
2022-03-03 12:55:00,49.49,49.55,49.48,49.52,13394.0,47.8126,47.8706,47.803,47.8416,13394.0
2022-03-03 13:00:00,49.52,49.6,49.5,49.59,14194.0,47.8416,47.9189,47.8223,47.9092,14194.0
2022-03-03 13:05:00,49.59,49.63,49.48,49.52,13660.0,47.9092,47.9479,47.803,47.8416,13660.0
2022-03-03 13:10:00,49.51,49.58,49.5,49.58,15829.0,47.8319,47.8996,47.8223,47.8996,15829.0
2022-03-03 13:15:00,49.58,49.67,49.58,49.65,13843.0,47.8996,47.9865,47.8996,47.9672,13843.0
2022-03-03 13:20:00,49.63,49.66,49.58,49.64,17955.0,47.9479,47.9769,47.8996,47.9575,17955.0
2022-03-03 13:25:00,49.63,49.71,49.63,49.64,19489.0,47.9479,48.0252,47.9479,47.9575,19489.0
2022-03-03 13:30:00,49.65,49.65,49.46,49.49,21900.0,47.9672,47.9672,47.7836,47.8126,21900.0
2022-03-03 13:35:00,49.54,49.55,49.48,49.49,17230.0,47.8609,47.8706,47.803,47.8126,17230.0
2022-03-03 13:40:00,49.48,49.56,49.47,49.51,16651.0,47.803,47.8803,47.7933,47.8319,16651.0
2022-03-03 13:45:00,49.51,49.53,49.43,49.48,11752.0,47.8319,47.8513,47.7547,47.803,11752.0
2022-03-03 13:50:00,49.5,49.51,49.43,49.47,12368.0,47.8223,47.8319,47.7547,47.7933,12368.0
2022-03-03 13:55:00,49.48,49.49,49.43,49.48,12242.0,47.803,47.8126,47.7547,47.803,12242.0
2022-03-03 14:00:00,49.47,49.53,49.42,49.42,17138.0,47.7933,47.8513,47.745,47.745,17138.0
2022-03-03 14:05:00,49.41,49.52,49.38,49.52,11471.0,47.7353,47.8416,47.7064,47.8416,11471.0
2022-03-03 14:10:00,49.53,49.6,49.45,49.6,18874.0,47.8513,47.9189,47.774,47.9189,18874.0
2022-03-03 14:15:00,49.6,49.68,49.58,49.58,41955.0,47.9189,47.9962,47.8996,47.8996,41955.0
2022-03-03 14:20:00,49.58,49.59,49.53,49.57,30728.0,47.8996,47.9092,47.8513,47.8899,30728.0
2022-03-03 14:25:00,49.59,49.59,49.54,49.57,9138.0,47.9092,47.9092,47.8609,47.8899,9138.0
2022-03-03 14:30:00,49.56,49.59,49.54,49.55,12182.0,47.8803,47.9092,47.8609,47.8706,12182.0
2022-03-03 14:35:00,49.56,49.56,49.41,49.43,12717.0,47.8803,47.8803,47.7353,47.7547,12717.0
2022-03-03 14:40:00,49.44,49.54,49.39,49.4,12921.0,47.7643,47.8609,47.716,47.7257,12921.0
2022-03-03 14:45:00,49.43,49.44,49.29,49.29,16510.0,47.7547,47.7643,47.6194,47.6194,16510.0
2022-03-03 14:50:00,49.31,49.33,49.16,49.19,21902.0,47.6387,47.658,47.4938,47.5228,21902.0
2022-03-03 14:55:00,49.18,49.27,49.14,49.25,13999.0,47.5131,47.6001,47.4745,47.5808,13999.0
2022-03-03 15:00:00,49.25,49.28,49.15,49.15,16059.0,47.5808,47.6097,47.4842,47.4842,16059.0
2022-03-03 15:05:00,49.15,49.18,49.07,49.15,23137.0,47.4842,47.5131,47.4069,47.4842,23137.0
2022-03-03 15:10:00,49.15,49.2,49.1,49.19,22949.0,47.4842,47.5325,47.4358,47.5228,22949.0
2022-03-03 15:15:00,49.19,49.25,49.15,49.23,22192.0,47.5228,47.5808,47.4842,47.5614,22192.0
2022-03-03 15:20:00,49.21,49.21,49.11,49.15,18701.0,47.5421,47.5421,47.4455,47.4842,18701.0
2022-03-03 15:25:00,49.16,49.32,49.15,49.32,20646.0,47.4938,47.6484,47.4842,47.6484,20646.0
2022-03-03 15:30:00,49.31,49.33,49.22,49.26,48816.0,47.6387,47.658,47.5518,47.5904,48816.0
2022-03-03 15:35:00,49.25,49.28,49.13,49.27,45928.0,47.5808,47.6097,47.4648,47.6001,45928.0
2022-03-03 15:40:00,49.27,49.32,49.22,49.22,65377.0,47.6001,47.6484,47.5518,47.5518,65377.0
2022-03-03 15:45:00,49.22,49.31,49.18,49.29,80424.0,47.5518,47.6387,47.5131,47.6194,80424.0
2022-03-03 15:50:00,49.3,49.33,49.18,49.22,98206.0,47.6291,47.658,47.5131,47.5518,98206.0
2022-03-03 15:55:00,49.22,49.26,49.14,49.25,165708.0,47.5518,47.5904,47.4745,47.5808,165708.0
2022-03-04 09:30:00,48.96,48.98,48.67,48.69,45154.0,47.3006,47.3199,47.0204,47.0397,45154.0
2022-03-04 09:35:00,48.69,49.06,48.67,48.85,15458.0,47.0397,47.3972,47.0204,47.1943,15458.0
2022-03-04 09:40:00,48.82,48.85,48.72,48.79,8754.0,47.1653,47.1943,47.0687,47.1364,8754.0
2022-03-04 09:45:00,48.82,48.85,48.6,48.6,21966.0,47.1653,47.1943,46.9528,46.9528,21966.0
2022-03-04 09:50:00,48.63,48.79,48.57,48.61,24915.0,46.9818,47.1364,46.9238,46.9625,24915.0
2022-03-04 09:55:00,48.56,48.94,48.52,48.94,23491.0,46.9141,47.2813,46.8755,47.2813,23491.0
2022-03-04 10:00:00,48.92,49.03,48.91,48.91,8272.0,47.2619,47.3682,47.2523,47.2523,8272.0
2022-03-04 10:05:00,48.93,48.93,48.63,48.76,11666.0,47.2716,47.2716,46.9818,47.1074,11666.0
2022-03-04 10:10:00,48.76,48.78,48.67,48.74,29987.0,47.1074,47.1267,47.0204,47.088,29987.0
2022-03-04 10:15:00,48.71,48.81,48.65,48.7,21605.0,47.0591,47.1557,47.0011,47.0494,21605.0
2022-03-04 10:20:00,48.7,48.81,48.7,48.73,10372.0,47.0494,47.1557,47.0494,47.0784,10372.0
2022-03-04 10:25:00,48.7,48.83,48.69,48.82,8937.0,47.0494,47.175,47.0397,47.1653,8937.0
2022-03-04 10:30:00,48.81,48.82,48.67,48.68,18396.0,47.1557,47.1653,47.0204,47.0301,18396.0
2022-03-04 10:35:00,48.68,48.87,48.66,48.75,15717.0,47.0301,47.2136,47.0108,47.0977,15717.0
2022-03-04 10:40:00,48.74,48.76,48.67,48.72,28359.0,47.088,47.1074,47.0204,47.0687,28359.0
2022-03-04 10:45:00,48.7,48.73,48.53,48.55,32804.0,47.0494,47.0784,46.8852,46.9045,32804.0
2022-03-04 10:50:00,48.53,48.64,48.47,48.58,10926.0,46.8852,46.9914,46.8272,46.9335,10926.0
2022-03-04 10:55:00,48.56,48.57,48.46,48.46,18934.0,46.9141,46.9238,46.8175,46.8175,18934.0
2022-03-04 11:00:00,48.45,48.5,48.38,48.43,15611.0,46.8079,46.8562,46.7402,46.7886,15611.0
2022-03-04 11:05:00,48.44,48.51,48.41,48.47,8962.0,46.7982,46.8658,46.7692,46.8272,8962.0
2022-03-04 11:10:00,48.45,48.46,48.31,48.38,18864.0,46.8079,46.8175,46.6726,46.7402,18864.0
2022-03-04 11:15:00,48.39,48.62,48.34,48.58,19970.0,46.7499,46.9721,46.7016,46.9335,19970.0
2022-03-04 11:20:00,48.56,48.59,48.41,48.52,10701.0,46.9141,46.9431,46.7692,46.8755,10701.0
2022-03-04 11:25:00,48.5,48.55,48.44,48.48,9481.0,46.8562,46.9045,46.7982,46.8369,9481.0
2022-03-04 11:30:00,48.48,48.54,48.44,48.46,8886.0,46.8369,46.8948,46.7982,46.8175,8886.0
2022-03-04 11:35:00,48.44,48.48,48.31,48.47,42747.0,46.7982,46.8369,46.6726,46.8272,42747.0
2022-03-04 11:40:00,48.47,48.59,48.46,48.52,28413.0,46.8272,46.9431,46.8175,46.8755,28413.0
2022-03-04 11:45:00,48.54,48.68,48.52,48.54,78578.0,46.8948,47.0301,46.8755,46.8948,78578.0
2022-03-04 11:50:00,48.53,48.55,48.4,48.5,16851.0,46.8852,46.9045,46.7596,46.8562,16851.0
2022-03-04 11:55:00,48.51,48.63,48.51,48.63,22968.0,46.8658,46.9818,46.8658,46.9818,22968.0
2022-03-04 12:00:00,48.63,48.64,48.51,48.61,13860.0,46.9818,46.9914,46.8658,46.9625,13860.0
2022-03-04 12:05:00,48.61,48.66,48.53,48.64,8166.0,46.9625,47.0108,46.8852,46.9914,8166.0
2022-03-04 12:10:00,48.65,48.84,48.65,48.78,11733.0,47.0011,47.1847,47.0011,47.1267,11733.0
2022-03-04 12:15:00,48.75,48.94,48.75,48.82,10350.0,47.0977,47.2813,47.0977,47.1653,10350.0
2022-03-04 12:20:00,48.82,48.84,48.67,48.68,9837.0,47.1653,47.1847,47.0204,47.0301,9837.0
2022-03-04 12:25:00,48.66,48.83,48.62,48.79,11752.0,47.0108,47.175,46.9721,47.1364,11752.0
2022-03-04 12:30:00,48.78,48.85,48.76,48.82,13117.0,47.1267,47.1943,47.1074,47.1653,13117.0
2022-03-04 12:35:00,48.8,48.9,48.8,48.82,9830.0,47.146,47.2426,47.146,47.1653,9830.0
2022-03-04 12:40:00,48.84,48.84,48.77,48.78,6860.0,47.1847,47.1847,47.117,47.1267,6860.0
2022-03-04 12:45:00,48.78,48.83,48.76,48.83,12244.0,47.1267,47.175,47.1074,47.175,12244.0
2022-03-04 12:50:00,48.83,48.94,48.77,48.88,12371.0,47.175,47.2813,47.117,47.2233,12371.0
2022-03-04 12:55:00,48.9,49.07,48.9,49.03,9536.0,47.2426,47.4069,47.2426,47.3682,9536.0
2022-03-04 13:00:00,49.05,49.24,49.05,49.23,7949.0,47.3875,47.5711,47.3875,47.5614,7949.0
2022-03-04 13:05:00,49.23,49.32,49.22,49.29,22691.0,47.5614,47.6484,47.5518,47.6194,22691.0
2022-03-04 13:10:00,49.3,49.34,49.25,49.26,48414.0,47.6291,47.6677,47.5808,47.5904,48414.0
2022-03-04 13:15:00,49.26,49.27,49.11,49.13,6541.0,47.5904,47.6001,47.4455,47.4648,6541.0
2022-03-04 13:20:00,49.14,49.21,49.12,49.16,7780.0,47.4745,47.5421,47.4552,47.4938,7780.0
2022-03-04 13:25:00,49.16,49.22,49.14,49.19,9652.0,47.4938,47.5518,47.4745,47.5228,9652.0
2022-03-04 13:30:00,49.19,49.31,49.19,49.3,8574.0,47.5228,47.6387,47.5228,47.6291,8574.0
2022-03-04 13:35:00,49.32,49.39,49.29,49.35,13188.0,47.6484,47.716,47.6194,47.6774,13188.0
2022-03-04 13:40:00,49.34,49.36,49.2,49.2,33800.0,47.6677,47.687,47.5325,47.5325,33800.0
2022-03-04 13:45:00,49.18,49.19,49.1,49.19,14761.0,47.5131,47.5228,47.4358,47.5228,14761.0
2022-03-04 13:50:00,49.21,49.25,49.18,49.25,8113.0,47.5421,47.5808,47.5131,47.5808,8113.0
2022-03-04 13:55:00,49.25,49.26,49.12,49.13,11298.0,47.5808,47.5904,47.4552,47.4648,11298.0
2022-03-04 14:00:00,49.14,49.21,49.1,49.16,20280.0,47.4745,47.5421,47.4358,47.4938,20280.0
2022-03-04 14:05:00,49.17,49.27,49.15,49.23,17209.0,47.5035,47.6001,47.4842,47.5614,17209.0
2022-03-04 14:10:00,49.25,49.26,49.15,49.18,15477.0,47.5808,47.5904,47.4842,47.5131,15477.0
2022-03-04 14:15:00,49.18,49.26,49.07,49.23,29701.0,47.5131,47.5904,47.4069,47.5614,29701.0
2022-03-04 14:20:00,49.26,49.37,49.25,49.36,12696.0,47.5904,47.6967,47.5808,47.687,12696.0
2022-03-04 14:25:00,49.34,49.42,49.3,49.31,19841.0,47.6677,47.745,47.6291,47.6387,19841.0
2022-03-04 14:30:00,49.3,49.38,49.29,49.37,15187.0,47.6291,47.7064,47.6194,47.6967,15187.0
2022-03-04 14:35:00,49.38,49.39,49.24,49.28,12322.0,47.7064,47.716,47.5711,47.6097,12322.0
2022-03-04 14:40:00,49.29,49.29,49.07,49.08,10403.0,47.6194,47.6194,47.4069,47.4165,10403.0
2022-03-04 14:45:00,49.07,49.15,49.01,49.02,10441.0,47.4069,47.4842,47.3489,47.3586,10441.0
2022-03-04 14:50:00,49.02,49.1,48.98,49.05,18151.0,47.3586,47.4358,47.3199,47.3875,18151.0
2022-03-04 14:55:00,49.06,49.16,49.01,49.01,20846.0,47.3972,47.4938,47.3489,47.3489,20846.0
2022-03-04 15:00:00,49.02,49.05,48.96,49.02,20236.0,47.3586,47.3875,47.3006,47.3586,20236.0
2022-03-04 15:05:00,49.04,49.04,48.87,48.9,24580.0,47.3779,47.3779,47.2136,47.2426,24580.0
2022-03-04 15:10:00,48.91,48.98,48.83,48.83,20244.0,47.2523,47.3199,47.175,47.175,20244.0
2022-03-04 15:15:00,48.85,48.97,48.83,48.9,25161.0,47.1943,47.3103,47.175,47.2426,25161.0
2022-03-04 15:20:00,48.91,48.95,48.88,48.95,20939.0,47.2523,47.2909,47.2233,47.2909,20939.0
2022-03-04 15:25:00,48.92,49.08,48.91,48.96,23512.0,47.2619,47.4165,47.2523,47.3006,23512.0
2022-03-04 15:30:00,48.95,49.02,48.93,49.01,31698.0,47.2909,47.3586,47.2716,47.3489,31698.0
2022-03-04 15:35:00,49.01,49.08,48.92,49.01,45024.0,47.3489,47.4165,47.2619,47.3489,45024.0
2022-03-04 15:40:00,49.01,49.17,49.01,49.14,74001.0,47.3489,47.5035,47.3489,47.4745,74001.0
2022-03-04 15:45:00,49.13,49.28,49.08,49.09,112285.0,47.4648,47.6097,47.4165,47.4262,112285.0
2022-03-04 15:50:00,49.11,49.32,49.11,49.29,88859.0,47.4455,47.6484,47.4455,47.6194,88859.0
2022-03-04 15:55:00,49.29,49.41,49.29,49.37,159542.0,47.6194,47.7353,47.6194,47.6967,159542.0
2022-03-07 09:30:00,49.17,49.7,49.12,49.39,161566.0,47.5035,48.0155,47.4552,47.716,161566.0
2022-03-07 09:35:00,49.34,49.59,49.2,49.59,45037.0,47.6677,47.9092,47.5325,47.9092,45037.0
2022-03-07 09:40:00,49.6,49.83,49.46,49.54,28038.0,47.9189,48.1411,47.7836,47.8609,28038.0
2022-03-07 09:45:00,49.51,49.58,49.34,49.37,21190.0,47.8319,47.8996,47.6677,47.6967,21190.0
2022-03-07 09:50:00,49.36,49.48,49.33,49.39,26382.0,47.687,47.803,47.658,47.716,26382.0
2022-03-07 09:55:00,49.39,49.48,49.21,49.21,13858.0,47.716,47.803,47.5421,47.5421,13858.0
2022-03-07 10:00:00,49.24,49.26,49.12,49.2,28197.0,47.5711,47.5904,47.4552,47.5325,28197.0
2022-03-07 10:05:00,49.17,49.28,49.17,49.24,28546.0,47.5035,47.6097,47.5035,47.5711,28546.0
2022-03-07 10:10:00,49.21,49.21,48.8,48.81,30092.0,47.5421,47.5421,47.146,47.1557,30092.0
2022-03-07 10:15:00,48.83,48.99,48.83,48.9,23021.0,47.175,47.3296,47.175,47.2426,23021.0
2022-03-07 10:20:00,48.89,48.91,48.68,48.68,18962.0,47.233,47.2523,47.0301,47.0301,18962.0
2022-03-07 10:25:00,48.66,48.66,48.42,48.43,32683.0,47.0108,47.0108,46.7789,46.7886,32683.0
2022-03-07 10:30:00,48.39,48.49,48.3,48.36,26524.0,46.7499,46.8465,46.663,46.7209,26524.0
2022-03-07 10:35:00,48.35,48.36,48.14,48.16,30935.0,46.7113,46.7209,46.5084,46.5277,30935.0
2022-03-07 10:40:00,48.16,48.35,48.16,48.35,16612.0,46.5277,46.7113,46.5277,46.7113,16612.0
2022-03-07 10:45:00,48.33,48.38,48.25,48.3,20089.0,46.6919,46.7402,46.6147,46.663,20089.0
2022-03-07 10:50:00,48.34,48.4,48.2,48.21,14161.0,46.7016,46.7596,46.5663,46.576,14161.0
2022-03-07 10:55:00,48.22,48.36,48.16,48.28,19116.0,46.5857,46.7209,46.5277,46.6436,19116.0
2022-03-07 11:00:00,48.28,48.28,48.19,48.19,16420.0,46.6436,46.6436,46.5567,46.5567,16420.0
2022-03-07 11:05:00,48.18,48.27,48.13,48.26,24328.0,46.547,46.634,46.4987,46.6243,24328.0
2022-03-07 11:10:00,48.26,48.35,48.24,48.32,13752.0,46.6243,46.7113,46.605,46.6823,13752.0
2022-03-07 11:15:00,48.33,48.44,48.31,48.35,20082.0,46.6919,46.7982,46.6726,46.7113,20082.0
2022-03-07 11:20:00,48.34,48.36,48.12,48.12,13303.0,46.7016,46.7209,46.4891,46.4891,13303.0
2022-03-07 11:25:00,48.14,48.17,48.01,48.05,14201.0,46.5084,46.5374,46.3828,46.4214,14201.0
2022-03-07 11:30:00,48.06,48.09,47.89,47.94,13634.0,46.4311,46.4601,46.2669,46.3152,13634.0
2022-03-07 11:35:00,47.94,47.96,47.76,47.79,23031.0,46.3152,46.3345,46.1413,46.1702,23031.0
2022-03-07 11:40:00,47.77,47.79,47.61,47.62,18817.0,46.1509,46.1702,45.9963,46.006,18817.0
2022-03-07 11:45:00,47.61,47.73,47.57,47.61,10375.0,45.9963,46.1123,45.9577,45.9963,10375.0
2022-03-07 11:50:00,47.6,47.6,47.3,47.3,18743.0,45.9867,45.9867,45.6969,45.6969,18743.0
2022-03-07 11:55:00,47.3,47.31,47.02,47.06,94829.0,45.6969,45.7065,45.4263,45.465,94829.0
2022-03-07 12:00:00,47.05,47.07,46.91,47.02,48512.0,45.4553,45.4746,45.3201,45.4263,48512.0
2022-03-07 12:05:00,46.99,47.13,46.97,47.13,15094.0,45.3974,45.5326,45.378,45.5326,15094.0
2022-03-07 12:10:00,47.12,47.21,47.07,47.08,16598.0,45.523,45.6099,45.4746,45.4843,16598.0
2022-03-07 12:15:00,47.07,47.16,46.87,46.91,15708.0,45.4746,45.5616,45.2814,45.3201,15708.0
2022-03-07 12:20:00,46.9,46.97,46.73,46.79,16142.0,45.3104,45.378,45.1462,45.2041,16142.0
2022-03-07 12:25:00,46.81,46.89,46.77,46.88,15511.0,45.2235,45.3007,45.1848,45.2911,15511.0
2022-03-07 12:30:00,46.86,46.9,46.76,46.88,16206.0,45.2718,45.3104,45.1752,45.2911,16206.0
2022-03-07 12:35:00,46.87,46.93,46.77,46.78,18231.0,45.2814,45.3394,45.1848,45.1945,18231.0
2022-03-07 12:40:00,46.78,46.94,46.78,46.8,15436.0,45.1945,45.3491,45.1945,45.2138,15436.0
2022-03-07 12:45:00,46.81,46.91,46.78,46.85,21278.0,45.2235,45.3201,45.1945,45.2621,21278.0
2022-03-07 12:50:00,46.8,46.97,46.67,46.67,23133.0,45.2138,45.378,45.0882,45.0882,23133.0
2022-03-07 12:55:00,46.68,46.68,46.5,46.55,13703.0,45.0979,45.0979,44.924,44.9723,13703.0
2022-03-07 13:00:00,46.52,46.68,46.5,46.58,14457.0,44.9433,45.0979,44.924,45.0013,14457.0
2022-03-07 13:05:00,46.58,46.7,46.57,46.63,16617.0,45.0013,45.1172,44.9916,45.0496,16617.0
2022-03-07 13:10:00,46.63,46.63,46.48,46.51,16395.0,45.0496,45.0496,44.9046,44.9336,16395.0
2022-03-07 13:15:00,46.52,46.52,46.34,46.37,14892.0,44.9433,44.9433,44.7694,44.7984,14892.0
2022-03-07 13:20:00,46.38,46.51,46.35,46.39,20324.0,44.808,44.9336,44.7791,44.8177,20324.0
2022-03-07 13:25:00,46.38,46.52,46.37,46.47,20529.0,44.808,44.9433,44.7984,44.895,20529.0
2022-03-07 13:30:00,46.45,46.59,46.42,46.46,16208.0,44.8757,45.0109,44.8467,44.8853,16208.0
2022-03-07 13:35:00,46.47,46.71,46.44,46.67,21139.0,44.895,45.1268,44.866,45.0882,21139.0
2022-03-07 13:40:00,46.66,46.77,46.62,46.72,14780.0,45.0785,45.1848,45.0399,45.1365,14780.0
2022-03-07 13:45:00,46.7,46.79,46.67,46.7,13823.0,45.1172,45.2041,45.0882,45.1172,13823.0
2022-03-07 13:50:00,46.7,46.8,46.7,46.77,12562.0,45.1172,45.2138,45.1172,45.1848,12562.0
2022-03-07 13:55:00,46.76,46.8,46.69,46.7,22161.0,45.1752,45.2138,45.1075,45.1172,22161.0
2022-03-07 14:00:00,46.69,46.81,46.69,46.73,18820.0,45.1075,45.2235,45.1075,45.1462,18820.0
2022-03-07 14:05:00,46.74,46.87,46.65,46.83,16351.0,45.1558,45.2814,45.0689,45.2428,16351.0
2022-03-07 14:10:00,46.84,46.96,46.83,46.89,16187.0,45.2524,45.3684,45.2428,45.3007,16187.0
2022-03-07 14:15:00,46.89,46.9,46.8,46.89,18907.0,45.3007,45.3104,45.2138,45.3007,18907.0
2022-03-07 14:20:00,46.89,46.91,46.77,46.77,13024.0,45.3007,45.3201,45.1848,45.1848,13024.0
2022-03-07 14:25:00,46.77,46.9,46.77,46.83,14942.0,45.1848,45.3104,45.1848,45.2428,14942.0
2022-03-07 14:30:00,46.82,46.87,46.75,46.77,25018.0,45.2331,45.2814,45.1655,45.1848,25018.0
2022-03-07 14:35:00,46.75,46.81,46.69,46.73,15067.0,45.1655,45.2235,45.1075,45.1462,15067.0
2022-03-07 14:40:00,46.73,46.75,46.53,46.53,15307.0,45.1462,45.1655,44.953,44.953,15307.0
2022-03-07 14:45:00,46.53,46.69,46.5,46.69,18033.0,44.953,45.1075,44.924,45.1075,18033.0
2022-03-07 14:50:00,46.68,46.71,46.53,46.53,21287.0,45.0979,45.1268,44.953,44.953,21287.0
2022-03-07 14:55:00,46.53,46.64,46.53,46.6,21725.0,44.953,45.0592,44.953,45.0206,21725.0
2022-03-07 15:00:00,46.6,46.68,46.56,46.6,17790.0,45.0206,45.0979,44.9819,45.0206,17790.0
2022-03-07 15:05:00,46.6,46.61,46.39,46.43,21431.0,45.0206,45.0302,44.8177,44.8563,21431.0
2022-03-07 15:10:00,46.43,46.45,46.28,46.32,25639.0,44.8563,44.8757,44.7114,44.7501,25639.0
2022-03-07 15:15:00,46.3,46.37,46.19,46.35,29851.0,44.7307,44.7984,44.6245,44.7791,29851.0
2022-03-07 15:20:00,46.35,46.57,46.34,46.55,22381.0,44.7791,44.9916,44.7694,44.9723,22381.0
2022-03-07 15:25:00,46.56,46.79,46.55,46.73,39046.0,44.9819,45.2041,44.9723,45.1462,39046.0
2022-03-07 15:30:00,46.72,46.85,46.67,46.77,36093.0,45.1365,45.2621,45.0882,45.1848,36093.0
2022-03-07 15:35:00,46.76,46.76,46.6,46.6,70857.0,45.1752,45.1752,45.0206,45.0206,70857.0
2022-03-07 15:40:00,46.62,46.72,46.57,46.68,89775.0,45.0399,45.1365,44.9916,45.0979,89775.0
2022-03-07 15:45:00,46.67,46.68,46.38,46.4,72102.0,45.0882,45.0979,44.808,44.8274,72102.0
2022-03-07 15:50:00,46.42,46.56,46.25,46.27,74848.0,44.8467,44.9819,44.6824,44.7018,74848.0
2022-03-07 15:55:00,46.27,46.41,46.23,46.28,154568.0,44.7018,44.837,44.6631,44.7114,154568.0
2022-03-08 09:30:00,46.15,46.25,45.54,46.2,34400.0,44.5858,44.6824,43.9965,44.6341,34400.0
2022-03-08 09:35:00,46.29,46.46,46.13,46.15,46237.0,44.7211,44.8853,44.5665,44.5858,46237.0
2022-03-08 09:40:00,46.04,46.44,45.95,46.27,7319.0,44.4796,44.866,44.3926,44.7018,7319.0
2022-03-08 09:45:00,46.33,46.35,46.01,46.03,10997.0,44.7597,44.7791,44.4506,44.4699,10997.0
2022-03-08 09:50:00,46.03,46.14,45.85,45.88,15870.0,44.4699,44.5762,44.296,44.325,15870.0
2022-03-08 09:55:00,45.88,46.23,45.87,46.2,15800.0,44.325,44.6631,44.3153,44.6341,15800.0
2022-03-08 10:00:00,46.16,46.16,45.8,45.9,19089.0,44.5955,44.5955,44.2477,44.3443,19089.0
2022-03-08 10:05:00,45.93,46.05,45.9,45.93,24668.0,44.3733,44.4892,44.3443,44.3733,24668.0
2022-03-08 10:10:00,45.91,46.07,45.83,46.03,10792.0,44.354,44.5085,44.2767,44.4699,10792.0
2022-03-08 10:15:00,46.01,46.31,46.01,46.31,11481.0,44.4506,44.7404,44.4506,44.7404,11481.0
2022-03-08 10:20:00,46.34,46.35,45.91,45.91,10122.0,44.7694,44.7791,44.354,44.354,10122.0
2022-03-08 10:25:00,45.95,45.95,45.57,45.57,33408.0,44.3926,44.3926,44.0255,44.0255,33408.0
2022-03-08 10:30:00,45.61,45.66,45.42,45.46,20177.0,44.0641,44.1124,43.8806,43.9192,20177.0
2022-03-08 10:35:00,45.46,45.6,45.41,45.47,41165.0,43.9192,44.0545,43.8709,43.9289,41165.0
2022-03-08 10:40:00,45.47,45.6,45.42,45.54,36361.0,43.9289,44.0545,43.8806,43.9965,36361.0
2022-03-08 10:45:00,45.56,45.92,45.47,45.89,32188.0,44.0158,44.3636,43.9289,44.3346,32188.0
2022-03-08 10:50:00,45.9,46.18,45.85,46.14,33924.0,44.3443,44.6148,44.296,44.5762,33924.0
2022-03-08 10:55:00,46.11,46.22,45.95,46.22,21967.0,44.5472,44.6535,44.3926,44.6535,21967.0
2022-03-08 11:00:00,46.22,46.37,46.18,46.35,16210.0,44.6535,44.7984,44.6148,44.7791,16210.0
2022-03-08 11:05:00,46.34,46.34,46.07,46.12,15327.0,44.7694,44.7694,44.5085,44.5568,15327.0
2022-03-08 11:10:00,46.13,46.14,45.89,46.01,29501.0,44.5665,44.5762,44.3346,44.4506,29501.0
2022-03-08 11:15:00,46.0,46.06,45.94,46.05,15963.0,44.4409,44.4989,44.3829,44.4892,15963.0
2022-03-08 11:20:00,46.07,46.08,45.88,45.95,12625.0,44.5085,44.5182,44.325,44.3926,12625.0
2022-03-08 11:25:00,45.93,46.0,45.81,45.91,25564.0,44.3733,44.4409,44.2574,44.354,25564.0
2022-03-08 11:30:00,45.87,45.88,45.62,45.76,15954.0,44.3153,44.325,44.0738,44.209,15954.0
2022-03-08 11:35:00,45.75,45.83,45.68,45.8,14302.0,44.1994,44.2767,44.1318,44.2477,14302.0
2022-03-08 11:40:00,45.88,46.01,45.8,46.01,12726.0,44.325,44.4506,44.2477,44.4506,12726.0
2022-03-08 11:45:00,46.08,46.21,46.05,46.13,34553.0,44.5182,44.6438,44.4892,44.5665,34553.0
2022-03-08 11:50:00,46.15,46.45,46.14,46.45,13461.0,44.5858,44.8757,44.5762,44.8757,13461.0
2022-03-08 11:55:00,46.45,46.47,46.26,46.4,18264.0,44.8757,44.895,44.6921,44.8274,18264.0
2022-03-08 12:00:00,46.41,46.52,46.3,46.5,20094.0,44.837,44.9433,44.7307,44.924,20094.0
2022-03-08 12:05:00,46.51,46.76,46.5,46.69,18741.0,44.9336,45.1752,44.924,45.1075,18741.0
2022-03-08 12:10:00,46.72,47.18,46.72,47.18,26695.0,45.1365,45.5809,45.1365,45.5809,26695.0
2022-03-08 12:15:00,47.2,47.47,47.09,47.4,28218.0,45.6002,45.8611,45.494,45.7935,28218.0
2022-03-08 12:20:00,47.4,47.54,47.25,47.25,60925.0,45.7935,45.9287,45.6485,45.6485,60925.0
2022-03-08 12:25:00,47.3,47.51,47.14,47.51,21632.0,45.6969,45.8997,45.5423,45.8997,21632.0
2022-03-08 12:30:00,47.51,47.7,47.32,47.7,19418.0,45.8997,46.0833,45.7162,46.0833,19418.0
2022-03-08 12:35:00,47.67,47.78,47.58,47.71,10114.0,46.0543,46.1606,45.9674,46.093,10114.0
2022-03-08 12:40:00,47.71,47.71,47.51,47.64,22283.0,46.093,46.093,45.8997,46.0253,22283.0
2022-03-08 12:45:00,47.59,47.8,47.53,47.67,11985.0,45.977,46.1799,45.9191,46.0543,11985.0
2022-03-08 12:50:00,47.64,47.84,47.5,47.84,16305.0,46.0253,46.2186,45.8901,46.2186,16305.0
2022-03-08 12:55:00,47.81,47.92,47.73,47.85,30457.0,46.1896,46.2958,46.1123,46.2282,30457.0
2022-03-08 13:00:00,47.89,47.98,47.81,47.87,40260.0,46.2669,46.3538,46.1896,46.2475,40260.0
2022-03-08 13:05:00,47.85,47.96,47.63,47.95,54279.0,46.2282,46.3345,46.0157,46.3248,54279.0
2022-03-08 13:10:00,47.94,48.04,47.71,47.72,25532.0,46.3152,46.4118,46.093,46.1026,25532.0
2022-03-08 13:15:00,47.73,47.86,47.73,47.8,11160.0,46.1123,46.2379,46.1123,46.1799,11160.0
2022-03-08 13:20:00,47.79,47.79,47.56,47.56,31305.0,46.1702,46.1702,45.948,45.948,31305.0
2022-03-08 13:25:00,47.56,47.56,47.29,47.4,37146.0,45.948,45.948,45.6872,45.7935,37146.0
2022-03-08 13:30:00,47.4,47.4,47.2,47.2,9712.0,45.7935,45.7935,45.6002,45.6002,9712.0
2022-03-08 13:35:00,47.23,47.27,47.06,47.07,18219.0,45.6292,45.6679,45.465,45.4746,18219.0
2022-03-08 13:40:00,47.07,47.16,47.0,47.15,15755.0,45.4746,45.5616,45.407,45.5519,15755.0
2022-03-08 13:45:00,47.11,47.18,47.01,47.04,9868.0,45.5133,45.5809,45.4167,45.4457,9868.0
2022-03-08 13:50:00,47.03,47.16,46.95,46.99,13420.0,45.436,45.5616,45.3587,45.3974,13420.0
2022-03-08 13:55:00,46.99,47.01,46.81,46.87,9177.0,45.3974,45.4167,45.2235,45.2814,9177.0
2022-03-08 14:00:00,46.84,46.84,46.58,46.75,15330.0,45.2524,45.2524,45.0013,45.1655,15330.0
2022-03-08 14:05:00,46.74,46.96,46.71,46.87,9833.0,45.1558,45.3684,45.1268,45.2814,9833.0
2022-03-08 14:10:00,46.84,46.86,46.67,46.83,7467.0,45.2524,45.2718,45.0882,45.2428,7467.0
2022-03-08 14:15:00,46.8,46.85,46.73,46.78,9319.0,45.2138,45.2621,45.1462,45.1945,9319.0
2022-03-08 14:20:00,46.77,46.91,46.62,46.9,12370.0,45.1848,45.3201,45.0399,45.3104,12370.0
2022-03-08 14:25:00,46.86,47.12,46.86,47.08,15245.0,45.2718,45.523,45.2718,45.4843,15245.0
2022-03-08 14:30:00,47.07,47.17,46.91,46.91,15760.0,45.4746,45.5713,45.3201,45.3201,15760.0
2022-03-08 14:35:00,46.93,47.08,46.91,47.01,14616.0,45.3394,45.4843,45.3201,45.4167,14616.0
2022-03-08 14:40:00,47.02,47.03,46.91,47.0,8385.0,45.4263,45.436,45.3201,45.407,8385.0
2022-03-08 14:45:00,47.03,47.19,47.03,47.18,10460.0,45.436,45.5906,45.436,45.5809,10460.0
2022-03-08 14:50:00,47.17,47.24,47.07,47.08,11497.0,45.5713,45.6389,45.4746,45.4843,11497.0
2022-03-08 14:55:00,47.05,47.18,47.01,47.12,15777.0,45.4553,45.5809,45.4167,45.523,15777.0
2022-03-08 15:00:00,47.1,47.26,47.01,47.24,14414.0,45.5036,45.6582,45.4167,45.6389,14414.0
2022-03-08 15:05:00,47.22,47.25,47.16,47.16,12582.0,45.6196,45.6485,45.5616,45.5616,12582.0
2022-03-08 15:10:00,47.16,47.19,46.96,47.03,24284.0,45.5616,45.5906,45.3684,45.436,24284.0
2022-03-08 15:15:00,47.03,47.07,46.96,47.02,14161.0,45.436,45.4746,45.3684,45.4263,14161.0
2022-03-08 15:20:00,47.02,47.02,46.87,46.96,15224.0,45.4263,45.4263,45.2814,45.3684,15224.0
2022-03-08 15:25:00,46.94,46.96,46.64,46.64,20588.0,45.3491,45.3684,45.0592,45.0592,20588.0
2022-03-08 15:30:00,46.64,46.7,46.52,46.59,28382.0,45.0592,45.1172,44.9433,45.0109,28382.0
2022-03-08 15:35:00,46.56,46.69,46.51,46.65,23281.0,44.9819,45.1075,44.9336,45.0689,23281.0
2022-03-08 15:40:00,46.66,46.67,46.34,46.36,38529.0,45.0785,45.0882,44.7694,44.7887,38529.0
2022-03-08 15:45:00,46.36,46.45,46.23,46.24,41022.0,44.7887,44.8757,44.6631,44.6728,41022.0
2022-03-08 15:50:00,46.22,46.55,46.19,46.31,56345.0,44.6535,44.9723,44.6245,44.7404,56345.0
2022-03-08 15:55:00,46.3,46.3,46.01,46.08,161497.0,44.7307,44.7307,44.4506,44.5182,161497.0
2022-03-09 09:30:00,47.4,47.77,47.04,47.68,66499.0,45.7935,46.1509,45.4457,46.064,66499.0
2022-03-09 09:35:00,47.67,47.88,47.55,47.59,16392.0,46.0543,46.2572,45.9384,45.977,16392.0
2022-03-09 09:40:00,47.58,47.91,47.43,47.86,28589.0,45.9674,46.2862,45.8224,46.2379,28589.0
2022-03-09 09:45:00,47.79,47.9,47.71,47.8,20987.0,46.1702,46.2765,46.093,46.1799,20987.0
2022-03-09 09:50:00,47.8,47.8,47.46,47.53,13280.0,46.1799,46.1799,45.8514,45.9191,13280.0
2022-03-09 09:55:00,47.48,47.56,47.32,47.5,66886.0,45.8708,45.948,45.7162,45.8901,66886.0
2022-03-09 10:00:00,47.5,47.71,47.45,47.47,15079.0,45.8901,46.093,45.8418,45.8611,15079.0
2022-03-09 10:05:00,47.44,47.57,47.39,47.45,9032.0,45.8321,45.9577,45.7838,45.8418,9032.0
2022-03-09 10:10:00,47.42,47.5,47.33,47.37,14695.0,45.8128,45.8901,45.7258,45.7645,14695.0
2022-03-09 10:15:00,47.4,47.49,47.22,47.32,20130.0,45.7935,45.8804,45.6196,45.7162,20130.0
2022-03-09 10:20:00,47.28,47.38,47.23,47.38,13109.0,45.6775,45.7741,45.6292,45.7741,13109.0
2022-03-09 10:25:00,47.41,47.42,47.2,47.39,20259.0,45.8031,45.8128,45.6002,45.7838,20259.0
2022-03-09 10:30:00,47.38,47.51,47.3,47.51,15153.0,45.7741,45.8997,45.6969,45.8997,15153.0
2022-03-09 10:35:00,47.5,47.62,47.49,47.59,6658.0,45.8901,46.006,45.8804,45.977,6658.0
2022-03-09 10:40:00,47.59,47.76,47.59,47.66,14488.0,45.977,46.1413,45.977,46.0447,14488.0
2022-03-09 10:45:00,47.67,47.72,47.51,47.58,12295.0,46.0543,46.1026,45.8997,45.9674,12295.0
2022-03-09 10:50:00,47.59,47.59,47.44,47.47,65794.0,45.977,45.977,45.8321,45.8611,65794.0
2022-03-09 10:55:00,47.47,47.75,47.42,47.71,85255.0,45.8611,46.1316,45.8128,46.093,85255.0
2022-03-09 11:00:00,47.72,47.74,47.52,47.66,32764.0,46.1026,46.1219,45.9094,46.0447,32764.0
2022-03-09 11:05:00,47.67,47.71,47.61,47.65,60584.0,46.0543,46.093,45.9963,46.035,60584.0
2022-03-09 11:10:00,47.66,47.67,47.52,47.52,52109.0,46.0447,46.0543,45.9094,45.9094,52109.0
2022-03-09 11:15:00,47.52,47.55,47.43,47.47,54430.0,45.9094,45.9384,45.8224,45.8611,54430.0
2022-03-09 11:20:00,47.46,47.61,47.43,47.57,80556.0,45.8514,45.9963,45.8224,45.9577,80556.0
2022-03-09 11:25:00,47.57,47.57,47.32,47.32,9939.0,45.9577,45.9577,45.7162,45.7162,9939.0
2022-03-09 11:30:00,47.36,47.49,47.35,47.48,17079.0,45.7548,45.8804,45.7452,45.8708,17079.0
2022-03-09 11:35:00,47.48,47.6,47.46,47.59,5731.0,45.8708,45.9867,45.8514,45.977,5731.0
2022-03-09 11:40:00,47.61,47.71,47.58,47.64,15614.0,45.9963,46.093,45.9674,46.0253,15614.0
2022-03-09 11:45:00,47.64,47.78,47.61,47.77,10471.0,46.0253,46.1606,45.9963,46.1509,10471.0
2022-03-09 11:50:00,47.76,47.77,47.58,47.66,8384.0,46.1413,46.1509,45.9674,46.0447,8384.0
2022-03-09 11:55:00,47.64,47.77,47.6,47.77,15612.0,46.0253,46.1509,45.9867,46.1509,15612.0
2022-03-09 12:00:00,47.75,47.89,47.74,47.81,24335.0,46.1316,46.2669,46.1219,46.1896,24335.0
2022-03-09 12:05:00,47.81,47.81,47.73,47.73,14925.0,46.1896,46.1896,46.1123,46.1123,14925.0
2022-03-09 12:10:00,47.76,47.88,47.76,47.85,4648.0,46.1413,46.2572,46.1413,46.2282,4648.0
2022-03-09 12:15:00,47.87,47.92,47.8,47.89,8986.0,46.2475,46.2958,46.1799,46.2669,8986.0
2022-03-09 12:20:00,47.88,47.96,47.82,47.87,11845.0,46.2572,46.3345,46.1992,46.2475,11845.0
2022-03-09 12:25:00,47.89,47.98,47.82,47.96,5780.0,46.2669,46.3538,46.1992,46.3345,5780.0
2022-03-09 12:30:00,47.98,48.02,47.93,48.01,13559.0,46.3538,46.3924,46.3055,46.3828,13559.0
2022-03-09 12:35:00,48.02,48.29,48.02,48.29,11288.0,46.3924,46.6533,46.3924,46.6533,11288.0
2022-03-09 12:40:00,48.29,48.33,48.25,48.32,13498.0,46.6533,46.6919,46.6147,46.6823,13498.0
2022-03-09 12:45:00,48.31,48.44,48.29,48.44,6887.0,46.6726,46.7982,46.6533,46.7982,6887.0
2022-03-09 12:50:00,48.42,48.49,48.4,48.48,6209.0,46.7789,46.8465,46.7596,46.8369,6209.0
2022-03-09 12:55:00,48.47,48.47,48.39,48.45,7145.0,46.8272,46.8272,46.7499,46.8079,7145.0
2022-03-09 13:00:00,48.45,48.48,48.18,48.24,18741.0,46.8079,46.8369,46.547,46.605,18741.0
2022-03-09 13:05:00,48.22,48.29,48.14,48.24,9561.0,46.5857,46.6533,46.5084,46.605,9561.0
2022-03-09 13:10:00,48.27,48.36,48.21,48.36,8664.0,46.634,46.7209,46.576,46.7209,8664.0
2022-03-09 13:15:00,48.37,48.37,48.29,48.32,11279.0,46.7306,46.7306,46.6533,46.6823,11279.0
2022-03-09 13:20:00,48.33,48.39,48.3,48.3,15969.0,46.6919,46.7499,46.663,46.663,15969.0
2022-03-09 13:25:00,48.3,48.34,48.26,48.33,5825.0,46.663,46.7016,46.6243,46.6919,5825.0
2022-03-09 13:30:00,48.37,48.4,48.23,48.23,7483.0,46.7306,46.7596,46.5953,46.5953,7483.0
2022-03-09 13:35:00,48.22,48.31,48.21,48.23,5816.0,46.5857,46.6726,46.576,46.5953,5816.0
2022-03-09 13:40:00,48.24,48.33,48.21,48.21,5553.0,46.605,46.6919,46.576,46.576,5553.0
2022-03-09 13:45:00,48.22,48.22,47.93,48.0,11125.0,46.5857,46.5857,46.3055,46.3731,11125.0
2022-03-09 13:50:00,47.98,48.07,47.94,48.04,6026.0,46.3538,46.4408,46.3152,46.4118,6026.0
2022-03-09 13:55:00,48.03,48.04,47.96,48.0,11396.0,46.4021,46.4118,46.3345,46.3731,11396.0
2022-03-09 14:00:00,47.99,48.18,47.99,48.18,11517.0,46.3635,46.547,46.3635,46.547,11517.0
2022-03-09 14:05:00,48.17,48.21,48.04,48.04,11285.0,46.5374,46.576,46.4118,46.4118,11285.0
2022-03-09 14:10:00,48.06,48.11,47.94,47.97,11761.0,46.4311,46.4794,46.3152,46.3441,11761.0
2022-03-09 14:15:00,47.98,48.02,47.96,47.98,13384.0,46.3538,46.3924,46.3345,46.3538,13384.0
2022-03-09 14:20:00,47.98,48.05,47.88,47.89,9987.0,46.3538,46.4214,46.2572,46.2669,9987.0
2022-03-09 14:25:00,47.88,47.89,47.78,47.84,9136.0,46.2572,46.2669,46.1606,46.2186,9136.0
2022-03-09 14:30:00,47.88,47.98,47.88,47.92,11809.0,46.2572,46.3538,46.2572,46.2958,11809.0
2022-03-09 14:35:00,47.93,48.04,47.92,47.97,9823.0,46.3055,46.4118,46.2958,46.3441,9823.0
2022-03-09 14:40:00,47.95,47.97,47.82,47.89,8619.0,46.3248,46.3441,46.1992,46.2669,8619.0
2022-03-09 14:45:00,47.91,47.96,47.83,47.92,12731.0,46.2862,46.3345,46.2089,46.2958,12731.0
2022-03-09 14:50:00,47.92,47.99,47.84,47.84,7494.0,46.2958,46.3635,46.2186,46.2186,7494.0
2022-03-09 14:55:00,47.84,47.97,47.84,47.86,10661.0,46.2186,46.3441,46.2186,46.2379,10661.0
2022-03-09 15:00:00,47.87,47.94,47.85,47.93,15145.0,46.2475,46.3152,46.2282,46.3055,15145.0
2022-03-09 15:05:00,47.96,48.01,47.91,48.01,11915.0,46.3345,46.3828,46.2862,46.3828,11915.0
2022-03-09 15:10:00,48.01,48.09,47.99,48.06,24910.0,46.3828,46.4601,46.3635,46.4311,24910.0
2022-03-09 15:15:00,48.07,48.12,48.01,48.09,14662.0,46.4408,46.4891,46.3828,46.4601,14662.0
2022-03-09 15:20:00,48.06,48.1,47.96,47.97,13018.0,46.4311,46.4697,46.3345,46.3441,13018.0
2022-03-09 15:25:00,47.96,48.0,47.93,47.94,19590.0,46.3345,46.3731,46.3055,46.3152,19590.0
2022-03-09 15:30:00,47.95,48.04,47.94,47.97,23514.0,46.3248,46.4118,46.3152,46.3441,23514.0
2022-03-09 15:35:00,47.96,47.96,47.83,47.83,29046.0,46.3345,46.3345,46.2089,46.2089,29046.0
2022-03-09 15:40:00,47.84,47.87,47.77,47.85,38172.0,46.2186,46.2475,46.1509,46.2282,38172.0
2022-03-09 15:45:00,47.84,47.89,47.6,47.61,53839.0,46.2186,46.2669,45.9867,45.9963,53839.0
2022-03-09 15:50:00,47.62,47.81,47.53,47.61,49174.0,46.006,46.1896,45.9191,45.9963,49174.0
2022-03-09 15:55:00,47.6,47.69,47.56,47.68,114975.0,45.9867,46.0736,45.948,46.064,114975.0
2022-03-10 09:30:00,46.56,46.78,46.35,46.61,49635.0,44.9819,45.1945,44.7791,45.0302,49635.0
2022-03-10 09:35:00,46.6,46.6,46.25,46.5,13236.0,45.0206,45.0206,44.6824,44.924,13236.0
2022-03-10 09:40:00,46.48,46.73,46.4,46.51,13197.0,44.9046,45.1462,44.8274,44.9336,13197.0
2022-03-10 09:45:00,46.51,46.53,46.2,46.2,15126.0,44.9336,44.953,44.6341,44.6341,15126.0
2022-03-10 09:50:00,46.15,46.28,46.1,46.22,19990.0,44.5858,44.7114,44.5375,44.6535,19990.0
2022-03-10 09:55:00,46.19,46.53,46.18,46.47,6721.0,44.6245,44.953,44.6148,44.895,6721.0
2022-03-10 10:00:00,46.48,46.48,46.2,46.26,9212.0,44.9046,44.9046,44.6341,44.6921,9212.0
2022-03-10 10:05:00,46.28,46.6,46.27,46.59,8160.0,44.7114,45.0206,44.7018,45.0109,8160.0
2022-03-10 10:10:00,46.57,46.74,46.5,46.72,19274.0,44.9916,45.1558,44.924,45.1365,19274.0
2022-03-10 10:15:00,46.71,46.94,46.71,46.84,22521.0,45.1268,45.3491,45.1268,45.2524,22521.0
2022-03-10 10:20:00,46.86,46.86,46.52,46.57,11426.0,45.2718,45.2718,44.9433,44.9916,11426.0
2022-03-10 10:25:00,46.63,46.65,46.35,46.35,24542.0,45.0496,45.0689,44.7791,44.7791,24542.0
2022-03-10 10:30:00,46.37,46.38,46.02,46.04,14260.0,44.7984,44.808,44.4602,44.4796,14260.0
2022-03-10 10:35:00,46.05,46.32,46.03,46.32,23154.0,44.4892,44.7501,44.4699,44.7501,23154.0
2022-03-10 10:40:00,46.29,46.37,46.25,46.33,30373.0,44.7211,44.7984,44.6824,44.7597,30373.0
2022-03-10 10:45:00,46.33,46.45,46.27,46.44,43417.0,44.7597,44.8757,44.7018,44.866,43417.0
2022-03-10 10:50:00,46.43,46.46,46.24,46.27,20185.0,44.8563,44.8853,44.6728,44.7018,20185.0
2022-03-10 10:55:00,46.28,46.31,46.19,46.23,37430.0,44.7114,44.7404,44.6245,44.6631,37430.0
2022-03-10 11:00:00,46.22,46.22,46.05,46.21,16840.0,44.6535,44.6535,44.4892,44.6438,16840.0
2022-03-10 11:05:00,46.21,46.26,46.11,46.12,10491.0,44.6438,44.6921,44.5472,44.5568,10491.0
2022-03-10 11:10:00,46.12,46.2,46.07,46.13,33345.0,44.5568,44.6341,44.5085,44.5665,33345.0
2022-03-10 11:15:00,46.11,46.14,46.08,46.08,36117.0,44.5472,44.5762,44.5182,44.5182,36117.0
2022-03-10 11:20:00,46.11,46.17,46.01,46.05,50562.0,44.5472,44.6052,44.4506,44.4892,50562.0
2022-03-10 11:25:00,46.04,46.1,45.95,46.01,37821.0,44.4796,44.5375,44.3926,44.4506,37821.0
2022-03-10 11:30:00,46.01,46.05,45.93,46.03,39588.0,44.4506,44.4892,44.3733,44.4699,39588.0
2022-03-10 11:35:00,46.04,46.13,46.03,46.06,33978.0,44.4796,44.5665,44.4699,44.4989,33978.0
2022-03-10 11:40:00,46.06,46.28,46.06,46.21,16456.0,44.4989,44.7114,44.4989,44.6438,16456.0
2022-03-10 11:45:00,46.21,46.21,46.01,46.09,27350.0,44.6438,44.6438,44.4506,44.5279,27350.0
2022-03-10 11:50:00,46.09,46.3,46.09,46.29,8482.0,44.5279,44.7307,44.5279,44.7211,8482.0
2022-03-10 11:55:00,46.27,46.38,46.27,46.37,11494.0,44.7018,44.808,44.7018,44.7984,11494.0
2022-03-10 12:00:00,46.38,46.46,46.37,46.45,9066.0,44.808,44.8853,44.7984,44.8757,9066.0
2022-03-10 12:05:00,46.47,46.56,46.47,46.53,8790.0,44.895,44.9819,44.895,44.953,8790.0
2022-03-10 12:10:00,46.52,46.64,46.52,46.64,5735.0,44.9433,45.0592,44.9433,45.0592,5735.0
2022-03-10 12:15:00,46.65,46.68,46.54,46.66,7661.0,45.0689,45.0979,44.9626,45.0785,7661.0
2022-03-10 12:20:00,46.64,46.77,46.64,46.73,11480.0,45.0592,45.1848,45.0592,45.1462,11480.0
2022-03-10 12:25:00,46.73,46.75,46.6,46.6,9050.0,45.1462,45.1655,45.0206,45.0206,9050.0
2022-03-10 12:30:00,46.58,46.6,46.55,46.59,6430.0,45.0013,45.0206,44.9723,45.0109,6430.0
2022-03-10 12:35:00,46.58,46.58,46.49,46.5,6760.0,45.0013,45.0013,44.9143,44.924,6760.0
2022-03-10 12:40:00,46.51,46.51,46.45,46.48,5770.0,44.9336,44.9336,44.8757,44.9046,5770.0
2022-03-10 12:45:00,46.47,46.61,46.47,46.59,6576.0,44.895,45.0302,44.895,45.0109,6576.0
2022-03-10 12:50:00,46.6,46.61,46.52,46.52,6574.0,45.0206,45.0302,44.9433,44.9433,6574.0
2022-03-10 12:55:00,46.55,46.61,46.54,46.59,2273.0,44.9723,45.0302,44.9626,45.0109,2273.0
2022-03-10 13:00:00,46.58,46.65,46.57,46.57,6886.0,45.0013,45.0689,44.9916,44.9916,6886.0
2022-03-10 13:05:00,46.59,46.68,46.59,46.66,6555.0,45.0109,45.0979,45.0109,45.0785,6555.0
2022-03-10 13:10:00,46.65,46.83,46.65,46.75,9805.0,45.0689,45.2428,45.0689,45.1655,9805.0
2022-03-10 13:15:00,46.76,46.9,46.76,46.9,7844.0,45.1752,45.3104,45.1752,45.3104,7844.0
2022-03-10 13:20:00,46.91,46.93,46.84,46.85,6405.0,45.3201,45.3394,45.2524,45.2621,6405.0
2022-03-10 13:25:00,46.85,46.85,46.7,46.7,7937.0,45.2621,45.2621,45.1172,45.1172,7937.0
2022-03-10 13:30:00,46.71,46.73,46.65,46.7,7813.0,45.1268,45.1462,45.0689,45.1172,7813.0
2022-03-10 13:35:00,46.68,46.72,46.64,46.67,7763.0,45.0979,45.1365,45.0592,45.0882,7763.0
2022-03-10 13:40:00,46.67,46.71,46.65,46.69,9091.0,45.0882,45.1268,45.0689,45.1075,9091.0
2022-03-10 13:45:00,46.71,46.88,46.7,46.87,9019.0,45.1268,45.2911,45.1172,45.2814,9019.0
2022-03-10 13:50:00,46.89,46.89,46.77,46.82,6610.0,45.3007,45.3007,45.1848,45.2331,6610.0
2022-03-10 13:55:00,46.79,46.81,46.75,46.78,8733.0,45.2041,45.2235,45.1655,45.1945,8733.0
2022-03-10 14:00:00,46.73,47.0,46.73,47.0,9041.0,45.1462,45.407,45.1462,45.407,9041.0
2022-03-10 14:05:00,47.02,47.08,46.95,46.98,23112.0,45.4263,45.4843,45.3587,45.3877,23112.0
2022-03-10 14:10:00,46.98,47.03,46.95,46.99,7822.0,45.3877,45.436,45.3587,45.3974,7822.0
2022-03-10 14:15:00,46.98,47.11,46.98,47.06,9158.0,45.3877,45.5133,45.3877,45.465,9158.0
2022-03-10 14:20:00,47.07,47.09,47.05,47.05,10811.0,45.4746,45.494,45.4553,45.4553,10811.0
2022-03-10 14:25:00,47.06,47.13,47.06,47.12,7763.0,45.465,45.5326,45.465,45.523,7763.0
2022-03-10 14:30:00,47.14,47.19,46.99,47.01,9389.0,45.5423,45.5906,45.3974,45.4167,9389.0
2022-03-10 14:35:00,47.01,47.01,46.92,46.95,9847.0,45.4167,45.4167,45.3297,45.3587,9847.0
2022-03-10 14:40:00,46.91,46.92,46.82,46.86,6825.0,45.3201,45.3297,45.2331,45.2718,6825.0
2022-03-10 14:45:00,46.85,47.11,46.85,47.09,9910.0,45.2621,45.5133,45.2621,45.494,9910.0
2022-03-10 14:50:00,47.13,47.16,47.0,47.0,16289.0,45.5326,45.5616,45.407,45.407,16289.0
2022-03-10 14:55:00,46.99,47.12,46.99,47.09,5686.0,45.3974,45.523,45.3974,45.494,5686.0
2022-03-10 15:00:00,47.07,47.09,46.9,46.93,8284.0,45.4746,45.494,45.3104,45.3394,8284.0
2022-03-10 15:05:00,46.92,46.97,46.87,46.9,7978.0,45.3297,45.378,45.2814,45.3104,7978.0
2022-03-10 15:10:00,46.92,47.05,46.92,47.02,6333.0,45.3297,45.4553,45.3297,45.4263,6333.0
2022-03-10 15:15:00,47.01,47.09,47.0,47.05,5932.0,45.4167,45.494,45.407,45.4553,5932.0
2022-03-10 15:20:00,47.04,47.1,46.92,46.94,7490.0,45.4457,45.5036,45.3297,45.3491,7490.0
2022-03-10 15:25:00,46.94,47.02,46.93,47.02,17281.0,45.3491,45.4263,45.3394,45.4263,17281.0
2022-03-10 15:30:00,47.03,47.08,47.01,47.07,25790.0,45.436,45.4843,45.4167,45.4746,25790.0
2022-03-10 15:35:00,47.06,47.12,47.01,47.04,31696.0,45.465,45.523,45.4167,45.4457,31696.0
2022-03-10 15:40:00,47.06,47.2,47.06,47.15,57428.0,45.465,45.6002,45.465,45.5519,57428.0
2022-03-10 15:45:00,47.14,47.19,47.04,47.04,45729.0,45.5423,45.5906,45.4457,45.4457,45729.0
2022-03-10 15:50:00,47.04,47.27,47.03,47.18,49278.0,45.4457,45.6679,45.436,45.5809,49278.0
2022-03-10 15:55:00,47.19,47.23,47.13,47.16,115359.0,45.5906,45.6292,45.5326,45.5616,115359.0
2022-03-11 09:30:00,47.58,47.71,47.51,47.52,37874.0,45.9674,46.093,45.8997,45.9094,37874.0
2022-03-11 09:35:00,47.52,47.62,47.48,47.48,4910.0,45.9094,46.006,45.8708,45.8708,4910.0
2022-03-11 09:40:00,47.44,47.55,47.3,47.45,11573.0,45.8321,45.9384,45.6969,45.8418,11573.0
2022-03-11 09:45:00,47.45,47.59,47.45,47.51,26178.0,45.8418,45.977,45.8418,45.8997,26178.0
2022-03-11 09:50:00,47.48,47.49,47.34,47.34,42533.0,45.8708,45.8804,45.7355,45.7355,42533.0
2022-03-11 09:55:00,47.32,47.52,47.26,47.49,17068.0,45.7162,45.9094,45.6582,45.8804,17068.0
2022-03-11 10:00:00,47.46,47.46,47.25,47.43,5708.0,45.8514,45.8514,45.6485,45.8224,5708.0
2022-03-11 10:05:00,47.4,47.53,47.33,47.36,14432.0,45.7935,45.9191,45.7258,45.7548,14432.0
2022-03-11 10:10:00,47.36,47.5,47.36,47.38,4025.0,45.7548,45.8901,45.7548,45.7741,4025.0
2022-03-11 10:15:00,47.36,47.37,47.22,47.28,5207.0,45.7548,45.7645,45.6196,45.6775,5207.0
2022-03-11 10:20:00,47.25,47.25,47.14,47.16,4119.0,45.6485,45.6485,45.5423,45.5616,4119.0
2022-03-11 10:25:00,47.18,47.43,47.18,47.31,5712.0,45.5809,45.8224,45.5809,45.7065,5712.0
2022-03-11 10:30:00,47.23,47.25,47.1,47.21,6860.0,45.6292,45.6485,45.5036,45.6099,6860.0
2022-03-11 10:35:00,47.21,47.28,47.14,47.14,6622.0,45.6099,45.6775,45.5423,45.5423,6622.0
2022-03-11 10:40:00,47.14,47.18,47.01,47.05,12638.0,45.5423,45.5809,45.4167,45.4553,12638.0
2022-03-11 10:45:00,47.07,47.16,47.06,47.12,3756.0,45.4746,45.5616,45.465,45.523,3756.0
2022-03-11 10:50:00,47.17,47.27,47.14,47.16,6590.0,45.5713,45.6679,45.5423,45.5616,6590.0
2022-03-11 10:55:00,47.17,47.29,47.06,47.28,15643.0,45.5713,45.6872,45.465,45.6775,15643.0
2022-03-11 11:00:00,47.29,47.35,47.24,47.29,11131.0,45.6872,45.7452,45.6389,45.6872,11131.0
2022-03-11 11:05:00,47.28,47.32,47.26,47.26,15331.0,45.6775,45.7162,45.6582,45.6582,15331.0
2022-03-11 11:10:00,47.27,47.29,47.07,47.12,15659.0,45.6679,45.6872,45.4746,45.523,15659.0
2022-03-11 11:15:00,47.13,47.27,47.06,47.08,115979.0,45.5326,45.6679,45.465,45.4843,115979.0
2022-03-11 11:20:00,47.1,47.27,47.09,47.09,15863.0,45.5036,45.6679,45.494,45.494,15863.0
2022-03-11 11:25:00,47.13,47.22,47.09,47.13,24776.0,45.5326,45.6196,45.494,45.5326,24776.0
2022-03-11 11:30:00,47.12,47.19,47.04,47.08,8512.0,45.523,45.5906,45.4457,45.4843,8512.0
2022-03-11 11:35:00,47.09,47.22,47.03,47.21,8330.0,45.494,45.6196,45.436,45.6099,8330.0
2022-03-11 11:40:00,47.22,47.22,47.01,47.13,5362.0,45.6196,45.6196,45.4167,45.5326,5362.0
2022-03-11 11:45:00,47.14,47.18,47.1,47.13,3929.0,45.5423,45.5809,45.5036,45.5326,3929.0
2022-03-11 11:50:00,47.11,47.16,47.09,47.13,4892.0,45.5133,45.5616,45.494,45.5326,4892.0
2022-03-11 11:55:00,47.13,47.18,47.1,47.13,6436.0,45.5326,45.5809,45.5036,45.5326,6436.0
2022-03-11 12:00:00,47.11,47.13,47.08,47.11,6434.0,45.5133,45.5326,45.4843,45.5133,6434.0
2022-03-11 12:05:00,47.12,47.15,46.96,46.97,10657.0,45.523,45.5519,45.3684,45.378,10657.0
2022-03-11 12:10:00,46.97,46.99,46.9,46.94,9662.0,45.378,45.3974,45.3104,45.3491,9662.0
2022-03-11 12:15:00,46.93,47.0,46.92,46.99,20221.0,45.3394,45.407,45.3297,45.3974,20221.0
2022-03-11 12:20:00,47.0,47.03,46.98,46.99,3776.0,45.407,45.436,45.3877,45.3974,3776.0
2022-03-11 12:25:00,47.01,47.02,46.86,46.9,6437.0,45.4167,45.4263,45.2718,45.3104,6437.0
2022-03-11 12:30:00,46.86,46.9,46.82,46.85,9386.0,45.2718,45.3104,45.2331,45.2621,9386.0
2022-03-11 12:35:00,46.84,46.84,46.7,46.73,5886.0,45.2524,45.2524,45.1172,45.1462,5886.0
2022-03-11 12:40:00,46.74,46.83,46.73,46.83,8037.0,45.1558,45.2428,45.1462,45.2428,8037.0
2022-03-11 12:45:00,46.83,46.9,46.83,46.88,13889.0,45.2428,45.3104,45.2428,45.2911,13889.0
2022-03-11 12:50:00,46.89,46.93,46.88,46.93,3403.0,45.3007,45.3394,45.2911,45.3394,3403.0
2022-03-11 12:55:00,46.93,46.98,46.92,46.96,6322.0,45.3394,45.3877,45.3297,45.3684,6322.0
2022-03-11 13:00:00,46.94,47.0,46.93,46.95,7177.0,45.3491,45.407,45.3394,45.3587,7177.0
2022-03-11 13:05:00,46.95,47.0,46.93,46.94,4152.0,45.3587,45.407,45.3394,45.3491,4152.0
2022-03-11 13:10:00,46.93,46.98,46.92,46.94,7418.0,45.3394,45.3877,45.3297,45.3491,7418.0
2022-03-11 13:15:00,46.96,46.99,46.93,46.95,8142.0,45.3684,45.3974,45.3394,45.3587,8142.0
2022-03-11 13:20:00,46.94,47.0,46.93,46.99,7356.0,45.3491,45.407,45.3394,45.3974,7356.0
2022-03-11 13:25:00,47.0,47.0,46.94,46.97,7731.0,45.407,45.407,45.3491,45.378,7731.0
2022-03-11 13:30:00,46.94,47.0,46.93,46.99,12294.0,45.3491,45.407,45.3394,45.3974,12294.0
2022-03-11 13:35:00,46.97,46.99,46.93,46.95,5671.0,45.378,45.3974,45.3394,45.3587,5671.0
2022-03-11 13:40:00,46.97,47.07,46.96,47.07,29641.0,45.378,45.4746,45.3684,45.4746,29641.0
2022-03-11 13:45:00,47.1,47.12,47.05,47.12,8651.0,45.5036,45.523,45.4553,45.523,8651.0
2022-03-11 13:50:00,47.14,47.14,46.96,46.96,17342.0,45.5423,45.5423,45.3684,45.3684,17342.0
2022-03-11 13:55:00,46.95,46.97,46.8,46.81,13212.0,45.3587,45.378,45.2138,45.2235,13212.0
2022-03-11 14:00:00,46.79,46.91,46.76,46.88,12554.0,45.2041,45.3201,45.1752,45.2911,12554.0
2022-03-11 14:05:00,46.88,46.9,46.8,46.81,10893.0,45.2911,45.3104,45.2138,45.2235,10893.0
2022-03-11 14:10:00,46.82,46.91,46.79,46.9,12505.0,45.2331,45.3201,45.2041,45.3104,12505.0
2022-03-11 14:15:00,46.92,46.95,46.81,46.81,9229.0,45.3297,45.3587,45.2235,45.2235,9229.0
2022-03-11 14:20:00,46.82,46.88,46.81,46.88,9532.0,45.2331,45.2911,45.2235,45.2911,9532.0
2022-03-11 14:25:00,46.88,46.9,46.78,46.9,37610.0,45.2911,45.3104,45.1945,45.3104,37610.0
2022-03-11 14:30:00,46.88,46.92,46.82,46.84,14519.0,45.2911,45.3297,45.2331,45.2524,14519.0
2022-03-11 14:35:00,46.84,46.87,46.79,46.8,10283.0,45.2524,45.2814,45.2041,45.2138,10283.0
2022-03-11 14:40:00,46.78,46.81,46.71,46.8,14748.0,45.1945,45.2235,45.1268,45.2138,14748.0
2022-03-11 14:45:00,46.79,46.83,46.74,46.77,15994.0,45.2041,45.2428,45.1558,45.1848,15994.0
2022-03-11 14:50:00,46.74,46.74,46.65,46.7,16881.0,45.1558,45.1558,45.0689,45.1172,16881.0
2022-03-11 14:55:00,46.71,46.74,46.66,46.67,16145.0,45.1268,45.1558,45.0785,45.0882,16145.0
2022-03-11 15:00:00,46.67,46.76,46.65,46.7,12054.0,45.0882,45.1752,45.0689,45.1172,12054.0
2022-03-11 15:05:00,46.69,46.74,46.6,46.63,12564.0,45.1075,45.1558,45.0206,45.0496,12564.0
2022-03-11 15:10:00,46.63,46.68,46.58,46.6,12594.0,45.0496,45.0979,45.0013,45.0206,12594.0
2022-03-11 15:15:00,46.62,46.68,46.59,46.66,14857.0,45.0399,45.0979,45.0109,45.0785,14857.0
2022-03-11 15:20:00,46.64,46.72,46.64,46.65,10390.0,45.0592,45.1365,45.0592,45.0689,10390.0
2022-03-11 15:25:00,46.65,46.65,46.55,46.57,12470.0,45.0689,45.0689,44.9723,44.9916,12470.0
2022-03-11 15:30:00,46.55,46.59,46.43,46.45,18869.0,44.9723,45.0109,44.8563,44.8757,18869.0
2022-03-11 15:35:00,46.46,46.5,46.45,46.46,24682.0,44.8853,44.924,44.8757,44.8853,24682.0
2022-03-11 15:40:00,46.47,46.53,46.44,46.49,29870.0,44.895,44.953,44.866,44.9143,29870.0
2022-03-11 15:45:00,46.5,46.53,46.36,46.37,34552.0,44.924,44.953,44.7887,44.7984,34552.0
2022-03-11 15:50:00,46.35,46.5,46.33,46.39,40739.0,44.7791,44.924,44.7597,44.8177,40739.0
2022-03-11 15:55:00,46.39,46.52,46.33,46.39,90671.0,44.8177,44.9433,44.7597,44.8177,90671.0
2022-03-14 09:30:00,46.4,46.62,45.72,45.72,41415.0,44.9793,45.1925,44.3201,44.3201,41415.0
2022-03-14 09:35:00,45.71,45.78,45.14,45.15,36664.0,44.3104,44.3783,43.7579,43.7676,36664.0
2022-03-14 09:40:00,45.13,45.27,45.0,45.11,27829.0,43.7482,43.8839,43.6221,43.7288,27829.0
2022-03-14 09:45:00,45.16,45.22,44.75,44.75,25532.0,43.7772,43.8354,43.3798,43.3798,25532.0
2022-03-14 09:50:00,44.75,44.87,44.42,44.5,36367.0,43.3798,43.4961,43.0599,43.1375,36367.0
2022-03-14 09:55:00,44.51,44.78,44.49,44.7,29074.0,43.1471,43.4089,43.1278,43.3313,29074.0
2022-03-14 10:00:00,44.66,44.85,44.5,44.7,23891.0,43.2926,43.4767,43.1375,43.3313,23891.0
2022-03-14 10:05:00,44.71,45.02,44.71,44.98,18833.0,43.341,43.6415,43.341,43.6028,18833.0
2022-03-14 10:10:00,44.96,45.0,44.86,44.96,19240.0,43.5834,43.6221,43.4864,43.5834,19240.0
2022-03-14 10:15:00,44.94,45.1,44.93,45.06,9838.0,43.564,43.7191,43.5543,43.6803,9838.0
2022-03-14 10:20:00,45.07,45.07,44.81,44.84,10493.0,43.69,43.69,43.438,43.467,10493.0
2022-03-14 10:25:00,44.86,44.97,44.8,44.81,14302.0,43.4864,43.5931,43.4283,43.438,14302.0
2022-03-14 10:30:00,44.81,44.83,44.58,44.61,10815.0,43.438,43.4574,43.215,43.2441,10815.0
2022-03-14 10:35:00,44.61,44.64,44.49,44.54,16638.0,43.2441,43.2732,43.1278,43.1762,16638.0
2022-03-14 10:40:00,44.6,44.68,44.55,44.62,19104.0,43.2344,43.3119,43.1859,43.2538,19104.0
2022-03-14 10:45:00,44.62,44.71,44.53,44.69,14847.0,43.2538,43.341,43.1665,43.3216,14847.0
2022-03-14 10:50:00,44.69,45.04,44.69,45.01,25858.0,43.3216,43.6609,43.3216,43.6318,25858.0
2022-03-14 10:55:00,45.02,45.1,44.98,45.0,12332.0,43.6415,43.7191,43.6028,43.6221,12332.0
2022-03-14 11:00:00,45.02,45.06,44.98,45.03,11410.0,43.6415,43.6803,43.6028,43.6512,11410.0
2022-03-14 11:05:00,45.06,45.12,44.92,44.93,12459.0,43.6803,43.7385,43.5446,43.5543,12459.0
2022-03-14 11:10:00,44.94,44.95,44.71,44.71,10943.0,43.564,43.5737,43.341,43.341,10943.0
2022-03-14 11:15:00,44.78,44.82,44.63,44.75,17945.0,43.4089,43.4477,43.2635,43.3798,17945.0
2022-03-14 11:20:00,44.72,44.75,44.6,44.65,14030.0,43.3507,43.3798,43.2344,43.2829,14030.0
2022-03-14 11:25:00,44.63,44.71,44.54,44.62,18197.0,43.2635,43.341,43.1762,43.2538,18197.0
2022-03-14 11:30:00,44.62,44.62,44.48,44.59,15991.0,43.2538,43.2538,43.1181,43.2247,15991.0
2022-03-14 11:35:00,44.59,44.7,44.59,44.69,11755.0,43.2247,43.3313,43.2247,43.3216,11755.0
2022-03-14 11:40:00,44.68,44.68,44.46,44.5,13057.0,43.3119,43.3119,43.0987,43.1375,13057.0
2022-03-14 11:45:00,44.5,44.53,44.4,44.4,9594.0,43.1375,43.1665,43.0405,43.0405,9594.0
2022-03-14 11:50:00,44.41,44.53,44.4,44.52,9044.0,43.0502,43.1665,43.0405,43.1568,9044.0
2022-03-14 11:55:00,44.52,44.58,44.45,44.58,23500.0,43.1568,43.215,43.089,43.215,23500.0
2022-03-14 12:00:00,44.56,44.59,44.48,44.55,13480.0,43.1956,43.2247,43.1181,43.1859,13480.0
2022-03-14 12:05:00,44.58,44.61,44.41,44.43,14282.0,43.215,43.2441,43.0502,43.0696,14282.0
2022-03-14 12:10:00,44.45,44.45,44.31,44.31,12751.0,43.089,43.089,42.9533,42.9533,12751.0
2022-03-14 12:15:00,44.34,44.37,44.22,44.33,15633.0,42.9824,43.0114,42.866,42.9727,15633.0
2022-03-14 12:20:00,44.3,44.39,44.25,44.39,10945.0,42.9436,43.0308,42.8951,43.0308,10945.0
2022-03-14 12:25:00,44.37,44.39,44.26,44.27,14036.0,43.0114,43.0308,42.9048,42.9145,14036.0
2022-03-14 12:30:00,44.27,44.39,44.24,44.29,13142.0,42.9145,43.0308,42.8854,42.9339,13142.0
2022-03-14 12:35:00,44.27,44.38,44.14,44.3,17780.0,42.9145,43.0211,42.7885,42.9436,17780.0
2022-03-14 12:40:00,44.28,44.43,44.26,44.3,11186.0,42.9242,43.0696,42.9048,42.9436,11186.0
2022-03-14 12:45:00,44.29,44.32,44.2,44.25,12170.0,42.9339,42.963,42.8466,42.8951,12170.0
2022-03-14 12:50:00,44.27,44.29,44.16,44.16,10960.0,42.9145,42.9339,42.8079,42.8079,10960.0
2022-03-14 12:55:00,44.19,44.27,44.16,44.16,11543.0,42.8369,42.9145,42.8079,42.8079,11543.0
2022-03-14 13:00:00,44.16,44.19,44.06,44.06,15014.0,42.8079,42.8369,42.7109,42.7109,15014.0
2022-03-14 13:05:00,44.06,44.12,44.02,44.05,16650.0,42.7109,42.7691,42.6722,42.7012,16650.0
2022-03-14 13:10:00,44.06,44.12,44.03,44.05,17576.0,42.7109,42.7691,42.6818,42.7012,17576.0
2022-03-14 13:15:00,44.04,44.14,43.97,44.06,45460.0,42.6915,42.7885,42.6237,42.7109,45460.0
2022-03-14 13:20:00,44.05,44.05,43.87,43.98,62744.0,42.7012,42.7012,42.5267,42.6334,62744.0
2022-03-14 13:25:00,43.99,44.04,43.86,43.86,93155.0,42.6431,42.6915,42.5171,42.5171,93155.0
2022-03-14 13:30:00,43.87,43.91,43.69,43.79,53869.0,42.5267,42.5655,42.3523,42.4492,53869.0
2022-03-14 13:35:00,43.77,43.8,43.7,43.76,17048.0,42.4298,42.4589,42.362,42.4201,17048.0
2022-03-14 13:40:00,43.78,43.84,43.74,43.8,16518.0,42.4395,42.4977,42.4007,42.4589,16518.0
2022-03-14 13:45:00,43.78,43.92,43.75,43.85,14221.0,42.4395,42.5752,42.4104,42.5074,14221.0
2022-03-14 13:50:00,43.86,43.96,43.8,43.92,18080.0,42.5171,42.614,42.4589,42.5752,18080.0
2022-03-14 13:55:00,43.91,44.01,43.9,43.91,14446.0,42.5655,42.6625,42.5558,42.5655,14446.0
2022-03-14 14:00:00,43.93,43.93,43.88,43.89,24242.0,42.5849,42.5849,42.5364,42.5461,24242.0
2022-03-14 14:05:00,43.88,43.99,43.87,43.94,21334.0,42.5364,42.6431,42.5267,42.5946,21334.0
2022-03-14 14:10:00,43.96,44.1,43.96,44.08,16864.0,42.614,42.7497,42.614,42.7303,16864.0
2022-03-14 14:15:00,44.08,44.09,43.98,44.05,16685.0,42.7303,42.74,42.6334,42.7012,16685.0
2022-03-14 14:20:00,44.06,44.12,44.04,44.06,19522.0,42.7109,42.7691,42.6915,42.7109,19522.0
2022-03-14 14:25:00,44.07,44.09,44.03,44.07,11805.0,42.7206,42.74,42.6818,42.7206,11805.0
2022-03-14 14:30:00,44.07,44.19,44.07,44.18,16003.0,42.7206,42.8369,42.7206,42.8273,16003.0
2022-03-14 14:35:00,44.2,44.2,44.11,44.12,17343.0,42.8466,42.8466,42.7594,42.7691,17343.0
2022-03-14 14:40:00,44.14,44.14,44.0,44.04,16839.0,42.7885,42.7885,42.6528,42.6915,16839.0
2022-03-14 14:45:00,44.06,44.1,43.99,44.09,14186.0,42.7109,42.7497,42.6431,42.74,14186.0
2022-03-14 14:50:00,44.12,44.18,44.08,44.18,19443.0,42.7691,42.8273,42.7303,42.8273,19443.0
2022-03-14 14:55:00,44.22,44.4,44.21,44.26,51122.0,42.866,43.0405,42.8563,42.9048,51122.0
2022-03-14 15:00:00,44.26,44.35,44.21,44.32,19727.0,42.9048,42.992,42.8563,42.963,19727.0
2022-03-14 15:05:00,44.31,44.31,44.16,44.2,18872.0,42.9533,42.9533,42.8079,42.8466,18872.0
2022-03-14 15:10:00,44.21,44.38,44.2,44.37,20437.0,42.8563,43.0211,42.8466,43.0114,20437.0
2022-03-14 15:15:00,44.37,44.45,44.29,44.31,20616.0,43.0114,43.089,42.9339,42.9533,20616.0
2022-03-14 15:20:00,44.29,44.39,44.27,44.32,21003.0,42.9339,43.0308,42.9145,42.963,21003.0
2022-03-14 15:25:00,44.32,44.37,44.29,44.31,24951.0,42.963,43.0114,42.9339,42.9533,24951.0
2022-03-14 15:30:00,44.31,44.32,44.12,44.16,47205.0,42.9533,42.963,42.7691,42.8079,47205.0
2022-03-14 15:35:00,44.16,44.31,44.12,44.31,42156.0,42.8079,42.9533,42.7691,42.9533,42156.0
2022-03-14 15:40:00,44.3,44.36,44.2,44.29,64490.0,42.9436,43.0017,42.8466,42.9339,64490.0
2022-03-14 15:45:00,44.3,44.32,44.16,44.23,46102.0,42.9436,42.963,42.8079,42.8757,46102.0
2022-03-14 15:50:00,44.22,44.28,44.09,44.22,66984.0,42.866,42.9242,42.74,42.866,66984.0
2022-03-14 15:55:00,44.23,44.34,44.23,44.26,165204.0,42.8757,42.9824,42.8757,42.9048,165204.0
2022-03-15 09:30:00,44.66,45.5,44.66,45.45,49751.0,43.2926,44.1068,43.2926,44.0584,49751.0
2022-03-15 09:35:00,45.43,45.51,44.96,45.01,36193.0,44.039,44.1165,43.5834,43.6318,36193.0
2022-03-15 09:40:00,45.03,45.07,44.77,45.02,26162.0,43.6512,43.69,43.3992,43.6415,26162.0
2022-03-15 09:45:00,45.03,45.03,44.77,44.88,13280.0,43.6512,43.6512,43.3992,43.5058,13280.0
2022-03-15 09:50:00,44.9,44.95,44.59,44.67,19918.0,43.5252,43.5737,43.2247,43.3023,19918.0
2022-03-15 09:55:00,44.65,44.9,44.65,44.82,19310.0,43.2829,43.5252,43.2829,43.4477,19310.0
2022-03-15 10:00:00,44.86,45.24,44.83,45.22,22768.0,43.4864,43.8548,43.4574,43.8354,22768.0
2022-03-15 10:05:00,45.21,45.3,45.13,45.16,19011.0,43.8257,43.913,43.7482,43.7772,19011.0
2022-03-15 10:10:00,45.15,45.16,45.01,45.16,12348.0,43.7676,43.7772,43.6318,43.7772,12348.0
2022-03-15 10:15:00,45.18,45.26,45.16,45.21,13983.0,43.7966,43.8742,43.7772,43.8257,13983.0
2022-03-15 10:20:00,45.22,45.28,45.16,45.26,8195.0,43.8354,43.8936,43.7772,43.8742,8195.0
2022-03-15 10:25:00,45.28,45.52,45.2,45.5,18604.0,43.8936,44.1262,43.816,44.1068,18604.0
2022-03-15 10:30:00,45.54,45.73,45.54,45.61,13984.0,44.1456,44.3298,44.1456,44.2135,13984.0
2022-03-15 10:35:00,45.63,45.65,45.42,45.46,13160.0,44.2329,44.2522,44.0293,44.0681,13160.0
2022-03-15 10:40:00,45.48,45.58,45.47,45.58,9103.0,44.0874,44.1844,44.0778,44.1844,9103.0
2022-03-15 10:45:00,45.58,45.73,45.58,45.72,10348.0,44.1844,44.3298,44.1844,44.3201,10348.0
2022-03-15 10:50:00,45.73,45.74,45.54,45.58,12679.0,44.3298,44.3395,44.1456,44.1844,12679.0
2022-03-15 10:55:00,45.56,45.61,45.51,45.59,16293.0,44.165,44.2135,44.1165,44.1941,16293.0
2022-03-15 11:00:00,45.62,45.73,45.6,45.64,13460.0,44.2232,44.3298,44.2038,44.2425,13460.0
2022-03-15 11:05:00,45.65,45.75,45.63,45.64,10614.0,44.2522,44.3492,44.2329,44.2425,10614.0
2022-03-15 11:10:00,45.66,45.69,45.52,45.68,6612.0,44.2619,44.291,44.1262,44.2813,6612.0
2022-03-15 11:15:00,45.67,45.69,45.58,45.63,6749.0,44.2716,44.291,44.1844,44.2329,6749.0
2022-03-15 11:20:00,45.63,45.63,45.56,45.62,10061.0,44.2329,44.2329,44.165,44.2232,10061.0
2022-03-15 11:25:00,45.66,45.8,45.66,45.8,10956.0,44.2619,44.3977,44.2619,44.3977,10956.0
2022-03-15 11:30:00,45.78,45.82,45.73,45.82,8481.0,44.3783,44.417,44.3298,44.417,8481.0
2022-03-15 11:35:00,45.82,45.83,45.74,45.75,8787.0,44.417,44.4267,44.3395,44.3492,8787.0
2022-03-15 11:40:00,45.75,45.76,45.67,45.7,6545.0,44.3492,44.3589,44.2716,44.3007,6545.0
2022-03-15 11:45:00,45.71,45.79,45.71,45.76,9266.0,44.3104,44.388,44.3104,44.3589,9266.0
2022-03-15 11:50:00,45.72,45.81,45.6,45.62,7596.0,44.3201,44.4073,44.2038,44.2232,7596.0
2022-03-15 11:55:00,45.61,45.61,45.37,45.44,10558.0,44.2135,44.2135,43.9808,44.0487,10558.0
2022-03-15 12:00:00,45.43,45.46,45.33,45.41,10586.0,44.039,44.0681,43.942,44.0196,10586.0
2022-03-15 12:05:00,45.4,45.44,45.3,45.43,6675.0,44.0099,44.0487,43.913,44.039,6675.0
2022-03-15 12:10:00,45.44,45.53,45.41,45.53,4416.0,44.0487,44.1359,44.0196,44.1359,4416.0
2022-03-15 12:15:00,45.52,45.7,45.5,45.67,15284.0,44.1262,44.3007,44.1068,44.2716,15284.0
2022-03-15 12:20:00,45.67,45.71,45.63,45.7,9281.0,44.2716,44.3104,44.2329,44.3007,9281.0
2022-03-15 12:25:00,45.72,45.84,45.69,45.84,7247.0,44.3201,44.4364,44.291,44.4364,7247.0
2022-03-15 12:30:00,45.84,45.97,45.84,45.95,8098.0,44.4364,44.5624,44.4364,44.5431,8098.0
2022-03-15 12:35:00,45.96,46.07,45.95,46.06,14106.0,44.5528,44.6594,44.5431,44.6497,14106.0
2022-03-15 12:40:00,46.04,46.04,45.96,45.98,14485.0,44.6303,44.6303,44.5528,44.5721,14485.0
2022-03-15 12:45:00,45.98,46.06,45.98,46.02,14253.0,44.5721,44.6497,44.5721,44.6109,14253.0
2022-03-15 12:50:00,46.01,46.01,45.92,45.95,10029.0,44.6012,44.6012,44.514,44.5431,10029.0
2022-03-15 12:55:00,45.92,46.06,45.91,46.06,8281.0,44.514,44.6497,44.5043,44.6497,8281.0
2022-03-15 13:00:00,46.05,46.1,46.04,46.06,9853.0,44.64,44.6885,44.6303,44.6497,9853.0
2022-03-15 13:05:00,46.03,46.05,45.94,46.0,7793.0,44.6206,44.64,44.5334,44.5915,7793.0
2022-03-15 13:10:00,45.97,45.97,45.87,45.87,4675.0,44.5624,44.5624,44.4655,44.4655,4675.0
2022-03-15 13:15:00,45.83,45.89,45.7,45.76,6962.0,44.4267,44.4849,44.3007,44.3589,6962.0
2022-03-15 13:20:00,45.78,45.83,45.74,45.79,11756.0,44.3783,44.4267,44.3395,44.388,11756.0
2022-03-15 13:25:00,45.83,45.87,45.78,45.79,12458.0,44.4267,44.4655,44.3783,44.388,12458.0
2022-03-15 13:30:00,45.79,45.86,45.77,45.84,3901.0,44.388,44.4558,44.3686,44.4364,3901.0
2022-03-15 13:35:00,45.85,45.92,45.81,45.83,4415.0,44.4461,44.514,44.4073,44.4267,4415.0
2022-03-15 13:40:00,45.81,45.89,45.79,45.8,10553.0,44.4073,44.4849,44.388,44.3977,10553.0
2022-03-15 13:45:00,45.8,45.87,45.76,45.82,7577.0,44.3977,44.4655,44.3589,44.417,7577.0
2022-03-15 13:50:00,45.84,45.91,45.84,45.91,5081.0,44.4364,44.5043,44.4364,44.5043,5081.0
2022-03-15 13:55:00,45.9,45.92,45.88,45.91,5305.0,44.4946,44.514,44.4752,44.5043,5305.0
2022-03-15 14:00:00,45.89,45.97,45.84,45.84,7271.0,44.4849,44.5624,44.4364,44.4364,7271.0
2022-03-15 14:05:00,45.86,45.96,45.82,45.94,9821.0,44.4558,44.5528,44.417,44.5334,9821.0
2022-03-15 14:10:00,45.94,45.96,45.88,45.88,8593.0,44.5334,44.5528,44.4752,44.4752,8593.0
2022-03-15 14:15:00,45.87,45.91,45.68,45.73,10261.0,44.4655,44.5043,44.2813,44.3298,10261.0
2022-03-15 14:20:00,45.73,45.77,45.68,45.69,9008.0,44.3298,44.3686,44.2813,44.291,9008.0
2022-03-15 14:25:00,45.69,45.76,45.69,45.73,6568.0,44.291,44.3589,44.291,44.3298,6568.0
2022-03-15 14:30:00,45.73,45.8,45.67,45.78,10489.0,44.3298,44.3977,44.2716,44.3783,10489.0
2022-03-15 14:35:00,45.78,45.79,45.73,45.76,6879.0,44.3783,44.388,44.3298,44.3589,6879.0
2022-03-15 14:40:00,45.77,45.87,45.76,45.84,7049.0,44.3686,44.4655,44.3589,44.4364,7049.0
2022-03-15 14:45:00,45.86,45.96,45.85,45.96,5845.0,44.4558,44.5528,44.4461,44.5528,5845.0
2022-03-15 14:50:00,45.99,46.03,45.95,45.99,8243.0,44.5818,44.6206,44.5431,44.5818,8243.0
2022-03-15 14:55:00,45.99,46.18,45.98,46.14,16268.0,44.5818,44.766,44.5721,44.7272,16268.0
2022-03-15 15:00:00,46.13,46.21,46.11,46.14,6335.0,44.7175,44.7951,44.6982,44.7272,6335.0
2022-03-15 15:05:00,46.15,46.16,46.07,46.1,6885.0,44.7369,44.7466,44.6594,44.6885,6885.0
2022-03-15 15:10:00,46.11,46.23,46.11,46.21,9605.0,44.6982,44.8145,44.6982,44.7951,9605.0
2022-03-15 15:15:00,46.23,46.29,46.2,46.25,13434.0,44.8145,44.8726,44.7854,44.8339,13434.0
2022-03-15 15:20:00,46.25,46.34,46.23,46.28,11981.0,44.8339,44.9211,44.8145,44.863,11981.0
2022-03-15 15:25:00,46.29,46.4,46.29,46.39,16021.0,44.8726,44.9793,44.8726,44.9696,16021.0
2022-03-15 15:30:00,46.39,46.51,46.39,46.5,44713.0,44.9696,45.0859,44.9696,45.0762,44713.0
2022-03-15 15:35:00,46.51,46.58,46.5,46.57,32680.0,45.0859,45.1538,45.0762,45.1441,32680.0
2022-03-15 15:40:00,46.6,46.6,46.42,46.46,18095.0,45.1732,45.1732,44.9987,45.0374,18095.0
2022-03-15 15:45:00,46.47,46.51,46.41,46.5,43727.0,45.0471,45.0859,44.989,45.0762,43727.0
2022-03-15 15:50:00,46.48,46.63,46.47,46.54,50222.0,45.0568,45.2022,45.0471,45.115,50222.0
2022-03-15 15:55:00,46.55,46.56,46.4,46.46,123144.0,45.1247,45.1344,44.9793,45.0374,123144.0
2022-03-16 09:30:00,46.97,47.17,46.82,47.05,31139.0,45.5318,45.7257,45.3864,45.6094,31139.0
2022-03-16 09:35:00,47.09,47.43,47.03,47.38,12318.0,45.6482,45.9777,45.59,45.9293,12318.0
2022-03-16 09:40:00,47.46,47.52,47.38,47.47,9951.0,46.0068,46.065,45.9293,46.0165,9951.0
2022-03-16 09:45:00,47.44,47.61,47.35,47.49,10939.0,45.9874,46.1522,45.9002,46.0359,10939.0
2022-03-16 09:50:00,47.49,47.49,47.25,47.3,12613.0,46.0359,46.0359,45.8033,45.8517,12613.0
2022-03-16 09:55:00,47.29,47.4,47.21,47.4,11751.0,45.842,45.9487,45.7645,45.9487,11751.0
2022-03-16 10:00:00,47.38,47.38,47.16,47.22,17421.0,45.9293,45.9293,45.716,45.7742,17421.0
2022-03-16 10:05:00,47.22,47.28,47.09,47.12,10639.0,45.7742,45.8323,45.6482,45.6772,10639.0
2022-03-16 10:10:00,47.11,47.43,47.11,47.38,28492.0,45.6675,45.9777,45.6675,45.9293,28492.0
2022-03-16 10:15:00,47.4,47.77,47.38,47.63,15614.0,45.9487,46.3073,45.9293,46.1716,15614.0
2022-03-16 10:20:00,47.64,47.68,47.5,47.55,14735.0,46.1813,46.2201,46.0456,46.0941,14735.0
2022-03-16 10:25:00,47.54,47.75,47.53,47.75,11895.0,46.0844,46.2879,46.0747,46.2879,11895.0
2022-03-16 10:30:00,47.74,47.75,47.58,47.61,10768.0,46.2783,46.2879,46.1231,46.1522,10768.0
2022-03-16 10:35:00,47.66,47.66,47.46,47.57,15688.0,46.2007,46.2007,46.0068,46.1135,15688.0
2022-03-16 10:40:00,47.58,47.63,47.14,47.18,70160.0,46.1231,46.1716,45.6966,45.7354,70160.0
2022-03-16 10:45:00,47.19,47.24,46.96,47.06,13485.0,45.7451,45.7936,45.5221,45.6191,13485.0
2022-03-16 10:50:00,47.06,47.07,46.83,46.86,24191.0,45.6191,45.6288,45.3961,45.4252,24191.0
2022-03-16 10:55:00,46.87,46.87,46.73,46.76,153204.0,45.4349,45.4349,45.2992,45.3283,153204.0
2022-03-16 11:00:00,46.74,46.83,46.61,46.82,24785.0,45.3089,45.3961,45.1828,45.3864,24785.0
2022-03-16 11:05:00,46.8,46.85,46.75,46.8,9672.0,45.367,45.4155,45.3186,45.367,9672.0
2022-03-16 11:10:00,46.8,46.85,46.74,46.78,70376.0,45.367,45.4155,45.3089,45.3476,70376.0
2022-03-16 11:15:00,46.77,46.79,46.65,46.65,38694.0,45.338,45.3573,45.2216,45.2216,38694.0
2022-03-16 11:20:00,46.67,46.76,46.56,46.73,21751.0,45.241,45.3283,45.1344,45.2992,21751.0
2022-03-16 11:25:00,46.76,46.87,46.76,46.79,17913.0,45.3283,45.4349,45.3283,45.3573,17913.0
2022-03-16 11:30:00,46.79,46.82,46.68,46.69,30459.0,45.3573,45.3864,45.2507,45.2604,30459.0
2022-03-16 11:35:00,46.7,46.71,46.62,46.69,13120.0,45.2701,45.2798,45.1925,45.2604,13120.0
2022-03-16 11:40:00,46.68,46.73,46.63,46.71,14660.0,45.2507,45.2992,45.2022,45.2798,14660.0
2022-03-16 11:45:00,46.7,46.7,46.59,46.68,11226.0,45.2701,45.2701,45.1635,45.2507,11226.0
2022-03-16 11:50:00,46.69,46.76,46.68,46.7,7579.0,45.2604,45.3283,45.2507,45.2701,7579.0
2022-03-16 11:55:00,46.69,46.7,46.59,46.64,10758.0,45.2604,45.2701,45.1635,45.2119,10758.0
2022-03-16 12:00:00,46.62,46.71,46.6,46.63,7919.0,45.1925,45.2798,45.1732,45.2022,7919.0
2022-03-16 12:05:00,46.62,46.8,46.58,46.77,10479.0,45.1925,45.367,45.1538,45.338,10479.0
2022-03-16 12:10:00,46.75,46.85,46.75,46.84,5816.0,45.3186,45.4155,45.3186,45.4058,5816.0
2022-03-16 12:15:00,46.84,46.89,46.78,46.83,8933.0,45.4058,45.4543,45.3476,45.3961,8933.0
2022-03-16 12:20:00,46.82,46.85,46.78,46.79,10440.0,45.3864,45.4155,45.3476,45.3573,10440.0
2022-03-16 12:25:00,46.79,46.85,46.75,46.83,6468.0,45.3573,45.4155,45.3186,45.3961,6468.0
2022-03-16 12:30:00,46.84,46.85,46.78,46.83,9188.0,45.4058,45.4155,45.3476,45.3961,9188.0
2022-03-16 12:35:00,46.83,46.85,46.74,46.75,11327.0,45.3961,45.4155,45.3089,45.3186,11327.0
2022-03-16 12:40:00,46.73,46.86,46.69,46.85,9170.0,45.2992,45.4252,45.2604,45.4155,9170.0
2022-03-16 12:45:00,46.84,46.84,46.54,46.57,13007.0,45.4058,45.4058,45.115,45.1441,13007.0
2022-03-16 12:50:00,46.56,46.58,46.51,46.53,7590.0,45.1344,45.1538,45.0859,45.1053,7590.0
2022-03-16 12:55:00,46.52,46.6,46.52,46.56,9393.0,45.0956,45.1732,45.0956,45.1344,9393.0
2022-03-16 13:00:00,46.58,46.59,46.49,46.56,4963.0,45.1538,45.1635,45.0665,45.1344,4963.0
2022-03-16 13:05:00,46.55,46.56,46.32,46.34,8934.0,45.1247,45.1344,44.9017,44.9211,8934.0
2022-03-16 13:10:00,46.32,46.41,46.26,46.34,12095.0,44.9017,44.989,44.8436,44.9211,12095.0
2022-03-16 13:15:00,46.34,46.36,46.29,46.32,11318.0,44.9211,44.9405,44.8726,44.9017,11318.0
2022-03-16 13:20:00,46.31,46.35,46.19,46.27,8868.0,44.892,44.9308,44.7757,44.8533,8868.0
2022-03-16 13:25:00,46.27,46.33,46.22,46.22,8638.0,44.8533,44.9114,44.8048,44.8048,8638.0
2022-03-16 13:30:00,46.25,46.31,46.23,46.3,9203.0,44.8339,44.892,44.8145,44.8823,9203.0
2022-03-16 13:35:00,46.28,46.28,46.21,46.25,6875.0,44.863,44.863,44.7951,44.8339,6875.0
2022-03-16 13:40:00,46.25,46.25,46.14,46.22,8606.0,44.8339,44.8339,44.7272,44.8048,8606.0
2022-03-16 13:45:00,46.26,46.37,46.25,46.31,8442.0,44.8436,44.9502,44.8339,44.892,8442.0
2022-03-16 13:50:00,46.33,46.36,46.25,46.33,10107.0,44.9114,44.9405,44.8339,44.9114,10107.0
2022-03-16 13:55:00,46.32,46.44,46.32,46.34,8973.0,44.9017,45.0181,44.9017,44.9211,8973.0
2022-03-16 14:00:00,46.32,46.34,46.03,46.05,18525.0,44.9017,44.9211,44.6206,44.64,18525.0
2022-03-16 14:05:00,46.01,46.01,45.61,45.64,20534.0,44.6012,44.6012,44.2135,44.2425,20534.0
2022-03-16 14:10:00,45.65,45.66,45.0,45.05,49796.0,44.2522,44.2619,43.6221,43.6706,49796.0
2022-03-16 14:15:00,45.0,45.47,44.97,45.44,44226.0,43.6221,44.0778,43.5931,44.0487,44226.0
2022-03-16 14:20:00,45.43,45.43,45.02,45.02,29910.0,44.039,44.039,43.6415,43.6415,29910.0
2022-03-16 14:25:00,44.99,45.13,44.63,44.84,105383.0,43.6125,43.7482,43.2635,43.467,105383.0
2022-03-16 14:30:00,44.84,44.94,44.69,44.9,62923.0,43.467,43.564,43.3216,43.5252,62923.0
2022-03-16 14:35:00,44.92,45.36,44.85,45.36,22028.0,43.5446,43.9711,43.4767,43.9711,22028.0
2022-03-16 14:40:00,45.34,45.63,45.2,45.63,18817.0,43.9517,44.2329,43.816,44.2329,18817.0
2022-03-16 14:45:00,45.6,45.78,45.5,45.59,20558.0,44.2038,44.3783,44.1068,44.1941,20558.0
2022-03-16 14:50:00,45.58,45.76,45.5,45.74,13986.0,44.1844,44.3589,44.1068,44.3395,13986.0
2022-03-16 14:55:00,45.71,45.87,45.62,45.68,20190.0,44.3104,44.4655,44.2232,44.2813,20190.0
2022-03-16 15:00:00,45.67,45.84,45.57,45.76,15587.0,44.2716,44.4364,44.1747,44.3589,15587.0
2022-03-16 15:05:00,45.81,45.85,45.56,45.73,26147.0,44.4073,44.4461,44.165,44.3298,26147.0
2022-03-16 15:10:00,45.73,45.82,45.65,45.78,15532.0,44.3298,44.417,44.2522,44.3783,15532.0
2022-03-16 15:15:00,45.8,45.89,45.66,45.83,49790.0,44.3977,44.4849,44.2619,44.4267,49790.0
2022-03-16 15:20:00,45.84,46.06,45.84,46.0,49787.0,44.4364,44.6497,44.4364,44.5915,49787.0
2022-03-16 15:25:00,46.02,46.13,46.02,46.07,12537.0,44.6109,44.7175,44.6109,44.6594,12537.0
2022-03-16 15:30:00,46.08,46.13,45.97,46.07,26720.0,44.6691,44.7175,44.5624,44.6594,26720.0
2022-03-16 15:35:00,46.06,46.17,46.0,46.09,28756.0,44.6497,44.7563,44.5915,44.6788,28756.0
2022-03-16 15:40:00,46.08,46.11,45.85,45.96,53446.0,44.6691,44.6982,44.4461,44.5528,53446.0
2022-03-16 15:45:00,45.97,46.37,45.95,46.36,55398.0,44.5624,44.9502,44.5431,44.9405,55398.0
2022-03-16 15:50:00,46.42,46.45,46.3,46.39,54774.0,44.9987,45.0277,44.8823,44.9696,54774.0
2022-03-16 15:55:00,46.4,46.65,46.39,46.64,233328.0,44.9793,45.2216,44.9696,45.2119,233328.0
2022-03-17 09:30:00,46.54,46.92,46.2,46.87,24618.0,45.115,45.4834,44.7854,45.4349,24618.0
2022-03-17 09:35:00,46.91,46.91,46.47,46.64,12449.0,45.4737,45.4737,45.0471,45.2119,12449.0
2022-03-17 09:40:00,46.57,46.91,46.5,46.76,23706.0,45.1441,45.4737,45.0762,45.3283,23706.0
2022-03-17 09:45:00,46.79,46.88,46.39,46.39,18444.0,45.3573,45.4446,44.9696,44.9696,18444.0
2022-03-17 09:50:00,46.38,46.67,46.37,46.54,16611.0,44.9599,45.241,44.9502,45.115,16611.0
2022-03-17 09:55:00,46.52,46.73,46.51,46.72,13581.0,45.0956,45.2992,45.0859,45.2895,13581.0
2022-03-17 10:00:00,46.74,46.9,46.73,46.9,9962.0,45.3089,45.464,45.2992,45.464,9962.0
2022-03-17 10:05:00,46.9,47.1,46.82,46.82,12195.0,45.464,45.6578,45.3864,45.3864,12195.0
2022-03-17 10:10:00,46.82,46.84,46.24,46.25,19939.0,45.3864,45.4058,44.8242,44.8339,19939.0
2022-03-17 10:15:00,46.28,46.46,46.14,46.18,15298.0,44.863,45.0374,44.7272,44.766,15298.0
2022-03-17 10:20:00,46.2,46.46,46.2,46.46,13057.0,44.7854,45.0374,44.7854,45.0374,13057.0
2022-03-17 10:25:00,46.44,46.54,46.4,46.54,14105.0,45.0181,45.115,44.9793,45.115,14105.0
2022-03-17 10:30:00,46.49,46.61,46.46,46.59,13176.0,45.0665,45.1828,45.0374,45.1635,13176.0
2022-03-17 10:35:00,46.59,46.61,46.48,46.53,9386.0,45.1635,45.1828,45.0568,45.1053,9386.0
2022-03-17 10:40:00,46.57,46.58,46.35,46.43,12230.0,45.1441,45.1538,44.9308,45.0084,12230.0
2022-03-17 10:45:00,46.41,46.44,46.07,46.31,20174.0,44.989,45.0181,44.6594,44.892,20174.0
2022-03-17 10:50:00,46.32,46.45,46.22,46.22,12546.0,44.9017,45.0277,44.8048,44.8048,12546.0
2022-03-17 10:55:00,46.21,46.56,46.2,46.46,13601.0,44.7951,45.1344,44.7854,45.0374,13601.0
2022-03-17 11:00:00,46.47,46.58,46.35,46.46,13567.0,45.0471,45.1538,44.9308,45.0374,13567.0
2022-03-17 11:05:00,46.47,46.49,46.36,46.46,7747.0,45.0471,45.0665,44.9405,45.0374,7747.0
2022-03-17 11:10:00,46.49,46.49,46.34,46.34,9317.0,45.0665,45.0665,44.9211,44.9211,9317.0
2022-03-17 11:15:00,46.38,46.5,46.34,46.45,14906.0,44.9599,45.0762,44.9211,45.0277,14906.0
2022-03-17 11:20:00,46.43,46.59,46.39,46.59,12809.0,45.0084,45.1635,44.9696,45.1635,12809.0
2022-03-17 11:25:00,46.58,46.69,46.58,46.66,11352.0,45.1538,45.2604,45.1538,45.2313,11352.0
2022-03-17 11:30:00,46.65,46.83,46.64,46.72,17296.0,45.2216,45.3961,45.2119,45.2895,17296.0
2022-03-17 11:35:00,46.72,46.77,46.67,46.74,12551.0,45.2895,45.338,45.241,45.3089,12551.0
2022-03-17 11:40:00,46.74,46.83,46.74,46.8,12790.0,45.3089,45.3961,45.3089,45.367,12790.0
2022-03-17 11:45:00,46.79,46.79,46.62,46.63,13726.0,45.3573,45.3573,45.1925,45.2022,13726.0
2022-03-17 11:50:00,46.63,46.8,46.62,46.8,8780.0,45.2022,45.367,45.1925,45.367,8780.0
2022-03-17 11:55:00,46.82,46.87,46.76,46.79,9999.0,45.3864,45.4349,45.3283,45.3573,9999.0
2022-03-17 12:00:00,46.81,46.87,46.81,46.87,8646.0,45.3767,45.4349,45.3767,45.4349,8646.0
2022-03-17 12:05:00,46.89,46.91,46.86,46.87,7093.0,45.4543,45.4737,45.4252,45.4349,7093.0
2022-03-17 12:10:00,46.88,46.89,46.75,46.75,12566.0,45.4446,45.4543,45.3186,45.3186,12566.0
2022-03-17 12:15:00,46.78,46.83,46.73,46.79,13087.0,45.3476,45.3961,45.2992,45.3573,13087.0
2022-03-17 12:20:00,46.8,46.99,46.79,46.95,16425.0,45.367,45.5512,45.3573,45.5124,16425.0
2022-03-17 12:25:00,46.96,46.98,46.91,46.93,6314.0,45.5221,45.5415,45.4737,45.4931,6314.0
2022-03-17 12:30:00,46.92,46.98,46.89,46.9,11196.0,45.4834,45.5415,45.4543,45.464,11196.0
2022-03-17 12:35:00,46.89,47.0,46.88,46.98,9053.0,45.4543,45.5609,45.4446,45.5415,9053.0
2022-03-17 12:40:00,46.97,46.98,46.93,46.95,10046.0,45.5318,45.5415,45.4931,45.5124,10046.0
2022-03-17 12:45:00,46.92,46.96,46.91,46.95,7812.0,45.4834,45.5221,45.4737,45.5124,7812.0
2022-03-17 12:50:00,46.97,47.01,46.92,46.92,4979.0,45.5318,45.5706,45.4834,45.4834,4979.0
2022-03-17 12:55:00,46.94,47.02,46.94,47.01,9426.0,45.5027,45.5803,45.5027,45.5706,9426.0
2022-03-17 13:00:00,47.01,47.01,46.94,46.95,7089.0,45.5706,45.5706,45.5027,45.5124,7089.0
2022-03-17 13:05:00,46.96,46.98,46.87,46.95,8801.0,45.5221,45.5415,45.4349,45.5124,8801.0
2022-03-17 13:10:00,46.96,47.04,46.9,46.97,12572.0,45.5221,45.5997,45.464,45.5318,12572.0
2022-03-17 13:15:00,46.99,46.99,46.89,46.94,7558.0,45.5512,45.5512,45.4543,45.5027,7558.0
2022-03-17 13:20:00,46.92,47.0,46.92,47.0,7426.0,45.4834,45.5609,45.4834,45.5609,7426.0
2022-03-17 13:25:00,46.98,47.15,46.98,47.13,16109.0,45.5415,45.7063,45.5415,45.6869,16109.0
2022-03-17 13:30:00,47.15,47.16,47.08,47.12,6334.0,45.7063,45.716,45.6385,45.6772,6334.0
2022-03-17 13:35:00,47.1,47.14,47.09,47.14,11831.0,45.6578,45.6966,45.6482,45.6966,11831.0
2022-03-17 13:40:00,47.15,47.15,47.08,47.11,9267.0,45.7063,45.7063,45.6385,45.6675,9267.0
2022-03-17 13:45:00,47.12,47.13,47.09,47.1,5840.0,45.6772,45.6869,45.6482,45.6578,5840.0
2022-03-17 13:50:00,47.09,47.15,47.08,47.13,8779.0,45.6482,45.7063,45.6385,45.6869,8779.0
2022-03-17 13:55:00,47.13,47.16,47.12,47.12,7325.0,45.6869,45.716,45.6772,45.6772,7325.0
2022-03-17 14:00:00,47.12,47.12,47.06,47.07,9172.0,45.6772,45.6772,45.6191,45.6288,9172.0
2022-03-17 14:05:00,47.07,47.08,46.97,46.98,13464.0,45.6288,45.6385,45.5318,45.5415,13464.0
2022-03-17 14:10:00,46.99,47.04,46.97,47.04,8127.0,45.5512,45.5997,45.5318,45.5997,8127.0
2022-03-17 14:15:00,47.02,47.02,46.95,46.97,13170.0,45.5803,45.5803,45.5124,45.5318,13170.0
2022-03-17 14:20:00,46.98,47.1,46.98,47.07,9238.0,45.5415,45.6578,45.5415,45.6288,9238.0
2022-03-17 14:25:00,47.06,47.1,46.96,47.01,9166.0,45.6191,45.6578,45.5221,45.5706,9166.0
2022-03-17 14:30:00,47.02,47.17,47.0,47.13,7707.0,45.5803,45.7257,45.5609,45.6869,7707.0
2022-03-17 14:35:00,47.15,47.15,47.09,47.11,8135.0,45.7063,45.7063,45.6482,45.6675,8135.0
2022-03-17 14:40:00,47.11,47.16,47.07,47.15,10300.0,45.6675,45.716,45.6288,45.7063,10300.0
2022-03-17 14:45:00,47.17,47.17,47.07,47.12,9008.0,45.7257,45.7257,45.6288,45.6772,9008.0
2022-03-17 14:50:00,47.12,47.17,47.1,47.16,14877.0,45.6772,45.7257,45.6578,45.716,14877.0
2022-03-17 14:55:00,47.18,47.21,47.11,47.11,12168.0,45.7354,45.7645,45.6675,45.6675,12168.0
2022-03-17 15:00:00,47.12,47.18,47.1,47.17,7998.0,45.6772,45.7354,45.6578,45.7257,7998.0
2022-03-17 15:05:00,47.18,47.18,47.12,47.14,12486.0,45.7354,45.7354,45.6772,45.6966,12486.0
2022-03-17 15:10:00,47.15,47.17,46.99,47.01,16737.0,45.7063,45.7257,45.5512,45.5706,16737.0
2022-03-17 15:15:00,47.01,47.01,46.93,46.98,13994.0,45.5706,45.5706,45.4931,45.5415,13994.0
2022-03-17 15:20:00,46.98,46.99,46.92,46.98,19316.0,45.5415,45.5512,45.4834,45.5415,19316.0
2022-03-17 15:25:00,47.0,47.12,47.0,47.11,23047.0,45.5609,45.6772,45.5609,45.6675,23047.0
2022-03-17 15:30:00,47.12,47.2,47.09,47.17,42171.0,45.6772,45.7548,45.6482,45.7257,42171.0
2022-03-17 15:35:00,47.16,47.17,47.06,47.12,18211.0,45.716,45.7257,45.6191,45.6772,18211.0
2022-03-17 15:40:00,47.11,47.23,47.11,47.19,22164.0,45.6675,45.7839,45.6675,45.7451,22164.0
2022-03-17 15:45:00,47.18,47.29,47.17,47.24,28129.0,45.7354,45.842,45.7257,45.7936,28129.0
2022-03-17 15:50:00,47.25,47.31,47.19,47.26,46955.0,45.8033,45.8614,45.7451,45.8129,46955.0
2022-03-17 15:55:00,47.26,47.34,47.24,47.34,124328.0,45.8129,45.8905,45.7936,45.8905,124328.0
2022-03-18 09:30:00,46.6,47.31,46.59,47.23,225132.0,45.1732,45.8614,45.1635,45.7839,225132.0
2022-03-18 09:35:00,47.17,47.42,47.17,47.25,11476.0,45.7257,45.968,45.7257,45.8033,11476.0
2022-03-18 09:40:00,47.23,47.45,47.17,47.4,13571.0,45.7839,45.9971,45.7257,45.9487,13571.0
2022-03-18 09:45:00,47.34,47.43,47.07,47.23,11339.0,45.8905,45.9777,45.6288,45.7839,11339.0
2022-03-18 09:50:00,47.19,47.22,46.79,46.82,11897.0,45.7451,45.7742,45.3573,45.3864,11897.0
2022-03-18 09:55:00,46.88,47.01,46.82,46.98,7409.0,45.4446,45.5706,45.3864,45.5415,7409.0
2022-03-18 10:00:00,46.97,47.34,46.93,47.29,9420.0,45.5318,45.8905,45.4931,45.842,9420.0
2022-03-18 10:05:00,47.25,47.38,47.19,47.32,7355.0,45.8033,45.9293,45.7451,45.8711,7355.0
2022-03-18 10:10:00,47.33,47.51,47.33,47.35,8088.0,45.8808,46.0553,45.8808,45.9002,8088.0
2022-03-18 10:15:00,47.36,47.39,47.24,47.32,9682.0,45.9099,45.939,45.7936,45.8711,9682.0
2022-03-18 10:20:00,47.34,47.35,47.21,47.26,6517.0,45.8905,45.9002,45.7645,45.8129,6517.0
2022-03-18 10:25:00,47.24,47.31,47.09,47.12,12046.0,45.7936,45.8614,45.6482,45.6772,12046.0
2022-03-18 10:30:00,47.11,47.17,47.04,47.08,13857.0,45.6675,45.7257,45.5997,45.6385,13857.0
2022-03-18 10:35:00,47.08,47.08,46.87,46.92,8777.0,45.6385,45.6385,45.4349,45.4834,8777.0
2022-03-18 10:40:00,46.92,46.97,46.86,46.89,14227.0,45.4834,45.5318,45.4252,45.4543,14227.0
2022-03-18 10:45:00,46.9,46.91,46.7,46.7,10157.0,45.464,45.4737,45.2701,45.2701,10157.0
2022-03-18 10:50:00,46.71,46.91,46.67,46.89,11270.0,45.2798,45.4737,45.241,45.4543,11270.0
2022-03-18 10:55:00,46.88,46.91,46.7,46.76,11311.0,45.4446,45.4737,45.2701,45.3283,11311.0
2022-03-18 11:00:00,46.75,46.84,46.72,46.72,10885.0,45.3186,45.4058,45.2895,45.2895,10885.0
2022-03-18 11:05:00,46.71,46.78,46.66,46.68,5673.0,45.2798,45.3476,45.2313,45.2507,5673.0
2022-03-18 11:10:00,46.67,46.77,46.63,46.73,10287.0,45.241,45.338,45.2022,45.2992,10287.0
2022-03-18 11:15:00,46.68,46.77,46.65,46.74,11884.0,45.2507,45.338,45.2216,45.3089,11884.0
2022-03-18 11:20:00,46.73,46.73,46.65,46.7,9830.0,45.2992,45.2992,45.2216,45.2701,9830.0
2022-03-18 11:25:00,46.68,46.7,46.55,46.6,12026.0,45.2507,45.2701,45.1247,45.1732,12026.0
2022-03-18 11:30:00,46.6,46.69,46.55,46.55,9734.0,45.1732,45.2604,45.1247,45.1247,9734.0
2022-03-18 11:35:00,46.56,46.75,46.54,46.7,16370.0,45.1344,45.3186,45.115,45.2701,16370.0
2022-03-18 11:40:00,46.63,46.66,46.57,46.64,11402.0,45.2022,45.2313,45.1441,45.2119,11402.0
2022-03-18 11:45:00,46.64,46.64,46.55,46.58,8990.0,45.2119,45.2119,45.1247,45.1538,8990.0
2022-03-18 11:50:00,46.6,46.62,46.47,46.48,11098.0,45.1732,45.1925,45.0471,45.0568,11098.0
2022-03-18 11:55:00,46.48,46.59,46.46,46.55,9565.0,45.0568,45.1635,45.0374,45.1247,9565.0
2022-03-18 12:00:00,46.53,46.54,46.48,46.53,9915.0,45.1053,45.115,45.0568,45.1053,9915.0
2022-03-18 12:05:00,46.53,46.59,46.51,46.51,11113.0,45.1053,45.1635,45.0859,45.0859,11113.0
2022-03-18 12:10:00,46.52,46.54,46.48,46.54,12140.0,45.0956,45.115,45.0568,45.115,12140.0
2022-03-18 12:15:00,46.53,46.74,46.52,46.71,9676.0,45.1053,45.3089,45.0956,45.2798,9676.0
2022-03-18 12:20:00,46.69,46.8,46.65,46.78,9356.0,45.2604,45.367,45.2216,45.3476,9356.0
2022-03-18 12:25:00,46.75,46.9,46.74,46.89,9489.0,45.3186,45.464,45.3089,45.4543,9489.0
2022-03-18 12:30:00,46.9,46.95,46.88,46.91,9951.0,45.464,45.5124,45.4446,45.4737,9951.0
2022-03-18 12:35:00,46.92,47.08,46.91,47.08,12903.0,45.4834,45.6385,45.4737,45.6385,12903.0
2022-03-18 12:40:00,47.09,47.15,47.04,47.05,8796.0,45.6482,45.7063,45.5997,45.6094,8796.0
2022-03-18 12:45:00,47.03,47.05,46.93,47.0,11919.0,45.59,45.6094,45.4931,45.5609,11919.0
2022-03-18 12:50:00,47.0,47.06,46.97,47.04,9936.0,45.5609,45.6191,45.5318,45.5997,9936.0
2022-03-18 12:55:00,47.05,47.06,46.99,47.03,30358.0,45.6094,45.6191,45.5512,45.59,30358.0
2022-03-18 13:00:00,47.01,47.08,47.01,47.08,30500.0,45.5706,45.6385,45.5706,45.6385,30500.0
2022-03-18 13:05:00,47.07,47.1,46.99,46.99,24449.0,45.6288,45.6578,45.5512,45.5512,24449.0
2022-03-18 13:10:00,46.98,47.03,46.95,47.0,10056.0,45.5415,45.59,45.5124,45.5609,10056.0
2022-03-18 13:15:00,47.02,47.04,46.95,47.0,9009.0,45.5803,45.5997,45.5124,45.5609,9009.0
2022-03-18 13:20:00,47.01,47.1,47.01,47.07,10333.0,45.5706,45.6578,45.5706,45.6288,10333.0
2022-03-18 13:25:00,47.08,47.14,47.07,47.13,10639.0,45.6385,45.6966,45.6288,45.6869,10639.0
2022-03-18 13:30:00,47.14,47.2,47.1,47.11,26806.0,45.6966,45.7548,45.6578,45.6675,26806.0
2022-03-18 13:35:00,47.11,47.21,47.1,47.12,14552.0,45.6675,45.7645,45.6578,45.6772,14552.0
2022-03-18 13:40:00,47.11,47.17,47.07,47.11,9239.0,45.6675,45.7257,45.6288,45.6675,9239.0
2022-03-18 13:45:00,47.13,47.19,47.12,47.16,7707.0,45.6869,45.7451,45.6772,45.716,7707.0
2022-03-18 13:50:00,47.16,47.18,47.11,47.13,11390.0,45.716,45.7354,45.6675,45.6869,11390.0
2022-03-18 13:55:00,47.12,47.15,47.07,47.13,11963.0,45.6772,45.7063,45.6288,45.6869,11963.0
2022-03-18 14:00:00,47.15,47.21,47.14,47.18,10636.0,45.7063,45.7645,45.6966,45.7354,10636.0
2022-03-18 14:05:00,47.16,47.2,47.13,47.15,35359.0,45.716,45.7548,45.6869,45.7063,35359.0
2022-03-18 14:10:00,47.16,47.35,47.15,47.34,19027.0,45.716,45.9002,45.7063,45.8905,19027.0
2022-03-18 14:15:00,47.35,47.44,47.35,47.42,10916.0,45.9002,45.9874,45.9002,45.968,10916.0
2022-03-18 14:20:00,47.42,47.45,47.37,47.43,13160.0,45.968,45.9971,45.9196,45.9777,13160.0
2022-03-18 14:25:00,47.44,47.5,47.43,47.5,14755.0,45.9874,46.0456,45.9777,46.0456,14755.0
2022-03-18 14:30:00,47.51,47.66,47.48,47.66,20336.0,46.0553,46.2007,46.0262,46.2007,20336.0
2022-03-18 14:35:00,47.67,47.74,47.64,47.66,26238.0,46.2104,46.2783,46.1813,46.2007,26238.0
2022-03-18 14:40:00,47.68,47.76,47.68,47.75,53940.0,46.2201,46.2976,46.2201,46.2879,53940.0
2022-03-18 14:45:00,47.75,47.93,47.75,47.81,54852.0,46.2879,46.4624,46.2879,46.3461,54852.0
2022-03-18 14:50:00,47.82,47.86,47.67,47.67,18766.0,46.3558,46.3946,46.2104,46.2104,18766.0
2022-03-18 14:55:00,47.68,47.73,47.64,47.68,19630.0,46.2201,46.2686,46.1813,46.2201,19630.0
2022-03-18 15:00:00,47.68,47.73,47.66,47.73,18164.0,46.2201,46.2686,46.2007,46.2686,18164.0
2022-03-18 15:05:00,47.72,47.93,47.72,47.89,21036.0,46.2589,46.4624,46.2589,46.4237,21036.0
2022-03-18 15:10:00,47.9,47.98,47.88,47.97,32395.0,46.4334,46.5109,46.414,46.5012,32395.0
2022-03-18 15:15:00,47.97,48.07,47.91,48.05,28062.0,46.5012,46.5981,46.443,46.5788,28062.0
2022-03-18 15:20:00,48.06,48.11,48.05,48.1,24151.0,46.5885,46.6369,46.5788,46.6272,24151.0
2022-03-18 15:25:00,48.1,48.14,48.06,48.06,27411.0,46.6272,46.666,46.5885,46.5885,27411.0
2022-03-18 15:30:00,48.07,48.23,48.04,48.22,29300.0,46.5981,46.7532,46.5691,46.7436,29300.0
2022-03-18 15:35:00,48.23,48.31,48.2,48.21,55328.0,46.7532,46.8308,46.7242,46.7339,55328.0
2022-03-18 15:40:00,48.22,48.51,48.22,48.49,95088.0,46.7436,47.0247,46.7436,47.0053,95088.0
2022-03-18 15:45:00,48.49,48.58,48.43,48.45,89074.0,47.0053,47.0925,46.9471,46.9665,89074.0
2022-03-18 15:50:00,48.46,48.7,48.46,48.56,118807.0,46.9762,47.2089,46.9762,47.0731,118807.0
2022-03-18 15:55:00,48.55,48.66,48.43,48.43,256018.0,47.0634,47.1701,46.9471,46.9471,256018.0
2022-03-21 09:30:00,48.21,48.36,47.66,47.9,46499.0,46.7339,46.8793,46.2007,46.4334,46499.0
2022-03-21 09:35:00,47.92,48.05,47.59,47.84,14293.0,46.4527,46.5788,46.1328,46.3752,14293.0
2022-03-21 09:40:00,47.82,47.89,47.53,47.6,53790.0,46.3558,46.4237,46.0747,46.1425,53790.0
2022-03-21 09:45:00,47.58,47.66,47.19,47.19,16433.0,46.1231,46.2007,45.7451,45.7451,16433.0
2022-03-21 09:50:00,47.16,47.37,47.05,47.09,12168.0,45.716,45.9196,45.6094,45.6482,12168.0
2022-03-21 09:55:00,47.12,47.3,47.03,47.18,14713.0,45.6772,45.8517,45.59,45.7354,14713.0
2022-03-21 10:00:00,47.16,47.38,47.07,47.33,10067.0,45.716,45.9293,45.6288,45.8808,10067.0
2022-03-21 10:05:00,47.31,47.34,47.1,47.19,9758.0,45.8614,45.8905,45.6578,45.7451,9758.0
2022-03-21 10:10:00,47.2,47.32,47.14,47.21,9116.0,45.7548,45.8711,45.6966,45.7645,9116.0
2022-03-21 10:15:00,47.22,47.28,47.13,47.26,6317.0,45.7742,45.8323,45.6869,45.8129,6317.0
2022-03-21 10:20:00,47.25,47.35,47.17,47.32,8666.0,45.8033,45.9002,45.7257,45.8711,8666.0
2022-03-21 10:25:00,47.32,47.32,47.03,47.07,17931.0,45.8711,45.8711,45.59,45.6288,17931.0
2022-03-21 10:30:00,47.09,47.09,46.99,47.03,8472.0,45.6482,45.6482,45.5512,45.59,8472.0
2022-03-21 10:35:00,47.07,47.07,46.87,46.99,6319.0,45.6288,45.6288,45.4349,45.5512,6319.0
2022-03-21 10:40:00,46.98,47.0,46.81,46.82,13107.0,45.5415,45.5609,45.3767,45.3864,13107.0
2022-03-21 10:45:00,46.83,46.93,46.82,46.93,27721.0,45.3961,45.4931,45.3864,45.4931,27721.0
2022-03-21 10:50:00,46.92,47.02,46.91,46.96,18098.0,45.4834,45.5803,45.4737,45.5221,18098.0
2022-03-21 10:55:00,46.96,47.2,46.94,47.15,8684.0,45.5221,45.7548,45.5027,45.7063,8684.0
2022-03-21 11:00:00,47.13,47.18,47.08,47.1,9793.0,45.6869,45.7354,45.6385,45.6578,9793.0
2022-03-21 11:05:00,47.11,47.18,46.77,46.79,18575.0,45.6675,45.7354,45.338,45.3573,18575.0
2022-03-21 11:10:00,46.78,46.87,46.76,46.76,26502.0,45.3476,45.4349,45.3283,45.3283,26502.0
2022-03-21 11:15:00,46.79,46.96,46.7,46.93,14551.0,45.3573,45.5221,45.2701,45.4931,14551.0
2022-03-21 11:20:00,46.93,46.97,46.87,46.97,18422.0,45.4931,45.5318,45.4349,45.5318,18422.0
2022-03-21 11:25:00,46.97,47.1,46.97,47.04,7715.0,45.5318,45.6578,45.5318,45.5997,7715.0
2022-03-21 11:30:00,47.04,47.08,46.97,47.01,6888.0,45.5997,45.6385,45.5318,45.5706,6888.0
2022-03-21 11:35:00,47.02,47.05,46.95,47.02,7260.0,45.5803,45.6094,45.5124,45.5803,7260.0
2022-03-21 11:40:00,47.0,47.03,46.96,46.98,5777.0,45.5609,45.59,45.5221,45.5415,5777.0
2022-03-21 11:45:00,46.97,47.1,46.95,47.04,5938.0,45.5318,45.6578,45.5124,45.5997,5938.0
2022-03-21 11:50:00,47.06,47.18,47.05,47.11,4380.0,45.6191,45.7354,45.6094,45.6675,4380.0
2022-03-21 11:55:00,47.1,47.21,47.1,47.17,7728.0,45.6578,45.7645,45.6578,45.7257,7728.0
2022-03-21 12:00:00,47.14,47.16,47.06,47.11,4408.0,45.6966,45.716,45.6191,45.6675,4408.0
2022-03-21 12:05:00,47.13,47.14,47.07,47.08,3782.0,45.6869,45.6966,45.6288,45.6385,3782.0
2022-03-21 12:10:00,47.06,47.14,47.06,47.13,5341.0,45.6191,45.6966,45.6191,45.6869,5341.0
2022-03-21 12:15:00,47.11,47.13,47.06,47.11,4057.0,45.6675,45.6869,45.6191,45.6675,4057.0
2022-03-21 12:20:00,47.17,47.24,47.17,47.17,6362.0,45.7257,45.7936,45.7257,45.7257,6362.0
2022-03-21 12:25:00,47.2,47.24,47.17,47.22,6861.0,45.7548,45.7936,45.7257,45.7742,6861.0
2022-03-21 12:30:00,47.23,47.23,46.81,46.85,11717.0,45.7839,45.7839,45.3767,45.4155,11717.0
2022-03-21 12:35:00,46.86,46.86,46.67,46.7,6520.0,45.4252,45.4252,45.241,45.2701,6520.0
2022-03-21 12:40:00,46.69,46.76,46.58,46.75,5935.0,45.2604,45.3283,45.1538,45.3186,5935.0
2022-03-21 12:45:00,46.73,46.86,46.7,46.8,6135.0,45.2992,45.4252,45.2701,45.367,6135.0
2022-03-21 12:50:00,46.75,46.76,46.33,46.35,22695.0,45.3186,45.3283,44.9114,44.9308,22695.0
2022-03-21 12:55:00,46.34,46.44,46.29,46.42,24078.0,44.9211,45.0181,44.8726,44.9987,24078.0
2022-03-21 13:00:00,46.39,46.56,46.34,46.44,9218.0,44.9696,45.1344,44.9211,45.0181,9218.0
2022-03-21 13:05:00,46.44,46.57,46.43,46.5,4772.0,45.0181,45.1441,45.0084,45.0762,4772.0
2022-03-21 13:10:00,46.5,46.56,46.45,46.49,8446.0,45.0762,45.1344,45.0277,45.0665,8446.0
2022-03-21 13:15:00,46.52,46.52,46.27,46.27,10250.0,45.0956,45.0956,44.8533,44.8533,10250.0
2022-03-21 13:20:00,46.26,46.27,46.16,46.22,15518.0,44.8436,44.8533,44.7466,44.8048,15518.0
2022-03-21 13:25:00,46.25,46.3,46.21,46.22,14169.0,44.8339,44.8823,44.7951,44.8048,14169.0
2022-03-21 13:30:00,46.26,46.42,46.26,46.4,9034.0,44.8436,44.9987,44.8436,44.9793,9034.0
2022-03-21 13:35:00,46.38,46.46,46.3,46.42,12671.0,44.9599,45.0374,44.8823,44.9987,12671.0
2022-03-21 13:40:00,46.42,46.43,46.3,46.35,8758.0,44.9987,45.0084,44.8823,44.9308,8758.0
2022-03-21 13:45:00,46.36,46.4,46.32,46.35,8037.0,44.9405,44.9793,44.9017,44.9308,8037.0
2022-03-21 13:50:00,46.36,46.39,46.32,46.39,4814.0,44.9405,44.9696,44.9017,44.9696,4814.0
2022-03-21 13:55:00,46.37,46.43,46.34,46.41,5322.0,44.9502,45.0084,44.9211,44.989,5322.0
2022-03-21 14:00:00,46.44,46.52,46.4,46.46,6326.0,45.0181,45.0956,44.9793,45.0374,6326.0
2022-03-21 14:05:00,46.45,46.48,46.4,46.45,7677.0,45.0277,45.0568,44.9793,45.0277,7677.0
2022-03-21 14:10:00,46.43,46.52,46.41,46.43,7921.0,45.0084,45.0956,44.989,45.0084,7921.0
2022-03-21 14:15:00,46.44,46.47,46.38,46.43,7776.0,45.0181,45.0471,44.9599,45.0084,7776.0
2022-03-21 14:20:00,46.45,46.57,46.45,46.48,7518.0,45.0277,45.1441,45.0277,45.0568,7518.0
2022-03-21 14:25:00,46.48,46.52,46.43,46.49,7806.0,45.0568,45.0956,45.0084,45.0665,7806.0
2022-03-21 14:30:00,46.5,46.5,46.42,46.48,9662.0,45.0762,45.0762,44.9987,45.0568,9662.0
2022-03-21 14:35:00,46.5,46.55,46.48,46.53,9141.0,45.0762,45.1247,45.0568,45.1053,9141.0
2022-03-21 14:40:00,46.53,46.67,46.5,46.66,57786.0,45.1053,45.241,45.0762,45.2313,57786.0
2022-03-21 14:45:00,46.67,46.67,46.53,46.56,68054.0,45.241,45.241,45.1053,45.1344,68054.0
2022-03-21 14:50:00,46.56,46.56,46.44,46.44,9753.0,45.1344,45.1344,45.0181,45.0181,9753.0
2022-03-21 14:55:00,46.44,46.44,46.19,46.2,9054.0,45.0181,45.0181,44.7757,44.7854,9054.0
2022-03-21 15:00:00,46.19,46.21,46.1,46.14,17735.0,44.7757,44.7951,44.6885,44.7272,17735.0
2022-03-21 15:05:00,46.12,46.16,46.05,46.07,10196.0,44.7079,44.7466,44.64,44.6594,10196.0
2022-03-21 15:10:00,46.1,46.24,46.1,46.24,12570.0,44.6885,44.8242,44.6885,44.8242,12570.0
2022-03-21 15:15:00,46.27,46.3,46.12,46.12,9922.0,44.8533,44.8823,44.7079,44.7079,9922.0
2022-03-21 15:20:00,46.12,46.21,46.07,46.21,9775.0,44.7079,44.7951,44.6594,44.7951,9775.0
2022-03-21 15:25:00,46.19,46.26,46.17,46.24,38748.0,44.7757,44.8436,44.7563,44.8242,38748.0
2022-03-21 15:30:00,46.25,46.29,46.18,46.21,38937.0,44.8339,44.8726,44.766,44.7951,38937.0
2022-03-21 15:35:00,46.2,46.23,46.09,46.13,36022.0,44.7854,44.8145,44.6788,44.7175,36022.0
2022-03-21 15:40:00,46.13,46.23,46.1,46.14,36386.0,44.7175,44.8145,44.6885,44.7272,36386.0
2022-03-21 15:45:00,46.14,46.17,46.05,46.05,42404.0,44.7272,44.7563,44.64,44.64,42404.0
2022-03-21 15:50:00,46.05,46.29,46.04,46.28,68106.0,44.64,44.8726,44.6303,44.863,68106.0
2022-03-21 15:55:00,46.28,46.54,46.28,46.53,160384.0,44.863,45.115,44.863,45.1053,160384.0
2022-03-22 09:30:00,46.77,47.05,46.64,46.64,32768.0,45.338,45.6094,45.2119,45.2119,32768.0
2022-03-22 09:35:00,46.72,46.87,46.64,46.83,11184.0,45.2895,45.4349,45.2119,45.3961,11184.0
2022-03-22 09:40:00,46.86,47.33,46.83,47.22,9665.0,45.4252,45.8808,45.3961,45.7742,9665.0
2022-03-22 09:45:00,47.12,47.14,46.9,47.09,7355.0,45.6772,45.6966,45.464,45.6482,7355.0
2022-03-22 09:50:00,47.23,47.29,47.08,47.14,14597.0,45.7839,45.842,45.6385,45.6966,14597.0
2022-03-22 09:55:00,47.2,47.23,46.95,46.97,7804.0,45.7548,45.7839,45.5124,45.5318,7804.0
2022-03-22 10:00:00,47.01,47.15,46.92,47.06,13414.0,45.5706,45.7063,45.4834,45.6191,13414.0
2022-03-22 10:05:00,47.08,47.08,46.65,46.65,19827.0,45.6385,45.6385,45.2216,45.2216,19827.0
2022-03-22 10:10:00,46.67,46.68,46.47,46.51,42892.0,45.241,45.2507,45.0471,45.0859,42892.0
2022-03-22 10:15:00,46.51,46.51,46.19,46.19,47543.0,45.0859,45.0859,44.7757,44.7757,47543.0
2022-03-22 10:20:00,46.23,46.33,46.12,46.18,24191.0,44.8145,44.9114,44.7079,44.766,24191.0
2022-03-22 10:25:00,46.18,46.28,46.13,46.21,32919.0,44.766,44.863,44.7175,44.7951,32919.0
2022-03-22 10:30:00,46.26,46.58,46.24,46.52,69293.0,44.8436,45.1538,44.8242,45.0956,69293.0
2022-03-22 10:35:00,46.48,46.48,46.26,46.26,13554.0,45.0568,45.0568,44.8436,44.8436,13554.0
2022-03-22 10:40:00,46.28,46.38,46.22,46.27,10962.0,44.863,44.9599,44.8048,44.8533,10962.0
2022-03-22 10:45:00,46.25,46.32,46.21,46.21,5992.0,44.8339,44.9017,44.7951,44.7951,5992.0
2022-03-22 10:50:00,46.25,46.34,46.2,46.23,36503.0,44.8339,44.9211,44.7854,44.8145,36503.0
2022-03-22 10:55:00,46.21,46.27,46.0,46.03,25725.0,44.7951,44.8533,44.5915,44.6206,25725.0
2022-03-22 11:00:00,46.02,46.04,45.64,45.79,53458.0,44.6109,44.6303,44.2425,44.388,53458.0
2022-03-22 11:05:00,45.77,45.96,45.66,45.94,42095.0,44.3686,44.5528,44.2619,44.5334,42095.0
2022-03-22 11:10:00,45.92,46.04,45.85,46.01,30117.0,44.514,44.6303,44.4461,44.6012,30117.0
2022-03-22 11:15:00,46.03,46.13,46.01,46.09,9238.0,44.6206,44.7175,44.6012,44.6788,9238.0
2022-03-22 11:20:00,46.07,46.13,46.01,46.05,5934.0,44.6594,44.7175,44.6012,44.64,5934.0
2022-03-22 11:25:00,46.05,46.13,46.02,46.1,7758.0,44.64,44.7175,44.6109,44.6885,7758.0
2022-03-22 11:30:00,46.08,46.12,45.93,46.02,9978.0,44.6691,44.7079,44.5237,44.6109,9978.0
2022-03-22 11:35:00,46.06,46.06,45.94,46.01,13664.0,44.6497,44.6497,44.5334,44.6012,13664.0
2022-03-22 11:40:00,46.03,46.08,45.97,46.05,13563.0,44.6206,44.6691,44.5624,44.64,13563.0
2022-03-22 11:45:00,46.02,46.16,46.02,46.16,5899.0,44.6109,44.7466,44.6109,44.7466,5899.0
2022-03-22 11:50:00,46.17,46.27,46.14,46.25,3816.0,44.7563,44.8533,44.7272,44.8339,3816.0
2022-03-22 11:55:00,46.29,46.39,46.28,46.39,5486.0,44.8726,44.9696,44.863,44.9696,5486.0
2022-03-22 12:00:00,46.4,46.43,46.36,46.4,5468.0,44.9793,45.0084,44.9405,44.9793,5468.0
2022-03-22 12:05:00,46.41,46.53,46.41,46.48,6222.0,44.989,45.1053,44.989,45.0568,6222.0
2022-03-22 12:10:00,46.48,46.48,46.36,46.43,8072.0,45.0568,45.0568,44.9405,45.0084,8072.0
2022-03-22 12:15:00,46.44,46.5,46.42,46.47,3937.0,45.0181,45.0762,44.9987,45.0471,3937.0
2022-03-22 12:20:00,46.46,46.49,46.34,46.36,9244.0,45.0374,45.0665,44.9211,44.9405,9244.0
2022-03-22 12:25:00,46.38,46.38,46.32,46.38,7547.0,44.9599,44.9599,44.9017,44.9599,7547.0
2022-03-22 12:30:00,46.36,46.42,46.3,46.42,4703.0,44.9405,44.9987,44.8823,44.9987,4703.0
2022-03-22 12:35:00,46.48,46.54,46.46,46.53,7123.0,45.0568,45.115,45.0374,45.1053,7123.0
2022-03-22 12:40:00,46.52,46.56,46.42,46.53,5836.0,45.0956,45.1344,44.9987,45.1053,5836.0
2022-03-22 12:45:00,46.53,46.57,46.48,46.51,5672.0,45.1053,45.1441,45.0568,45.0859,5672.0
2022-03-22 12:50:00,46.54,46.62,46.51,46.62,5742.0,45.115,45.1925,45.0859,45.1925,5742.0
2022-03-22 12:55:00,46.61,46.65,46.59,46.64,4657.0,45.1828,45.2216,45.1635,45.2119,4657.0
2022-03-22 13:00:00,46.63,46.68,46.62,46.66,10223.0,45.2022,45.2507,45.1925,45.2313,10223.0
2022-03-22 13:05:00,46.67,46.7,46.63,46.63,5462.0,45.241,45.2701,45.2022,45.2022,5462.0
2022-03-22 13:10:00,46.62,46.68,46.59,46.68,5673.0,45.1925,45.2507,45.1635,45.2507,5673.0
2022-03-22 13:15:00,46.68,46.69,46.56,46.56,6588.0,45.2507,45.2604,45.1344,45.1344,6588.0
2022-03-22 13:20:00,46.55,46.62,46.49,46.56,6136.0,45.1247,45.1925,45.0665,45.1344,6136.0
2022-03-22 13:25:00,46.58,46.64,46.55,46.64,3672.0,45.1538,45.2119,45.1247,45.2119,3672.0
2022-03-22 13:30:00,46.64,46.69,46.61,46.65,4533.0,45.2119,45.2604,45.1828,45.2216,4533.0
2022-03-22 13:35:00,46.67,46.72,46.57,46.59,8079.0,45.241,45.2895,45.1441,45.1635,8079.0
2022-03-22 13:40:00,46.58,46.59,46.55,46.58,7121.0,45.1538,45.1635,45.1247,45.1538,7121.0
2022-03-22 13:45:00,46.59,46.61,46.48,46.5,6128.0,45.1635,45.1828,45.0568,45.0762,6128.0
2022-03-22 13:50:00,46.51,46.54,46.5,46.51,5992.0,45.0859,45.115,45.0762,45.0859,5992.0
2022-03-22 13:55:00,46.52,46.58,46.49,46.51,8023.0,45.0956,45.1538,45.0665,45.0859,8023.0
2022-03-22 14:00:00,46.53,46.53,46.39,46.41,7866.0,45.1053,45.1053,44.9696,44.989,7866.0
2022-03-22 14:05:00,46.42,46.51,46.4,46.51,6974.0,44.9987,45.0859,44.9793,45.0859,6974.0
2022-03-22 14:10:00,46.48,46.53,46.47,46.5,8949.0,45.0568,45.1053,45.0471,45.0762,8949.0
2022-03-22 14:15:00,46.5,46.54,46.48,46.49,6987.0,45.0762,45.115,45.0568,45.0665,6987.0
2022-03-22 14:20:00,46.47,46.47,46.39,46.42,5761.0,45.0471,45.0471,44.9696,44.9987,5761.0
2022-03-22 14:25:00,46.4,46.43,46.36,46.42,7890.0,44.9793,45.0084,44.9405,44.9987,7890.0
2022-03-22 14:30:00,46.39,46.55,46.36,46.52,8077.0,44.9696,45.1247,44.9405,45.0956,8077.0
2022-03-22 14:35:00,46.5,46.55,46.5,46.52,5715.0,45.0762,45.1247,45.0762,45.0956,5715.0
2022-03-22 14:40:00,46.53,46.55,46.49,46.53,14222.0,45.1053,45.1247,45.0665,45.1053,14222.0
2022-03-22 14:45:00,46.54,46.59,46.54,46.56,4520.0,45.115,45.1635,45.115,45.1344,4520.0
2022-03-22 14:50:00,46.56,46.61,46.53,46.58,5767.0,45.1344,45.1828,45.1053,45.1538,5767.0
2022-03-22 14:55:00,46.58,46.64,46.5,46.5,16659.0,45.1538,45.2119,45.0762,45.0762,16659.0
2022-03-22 15:00:00,46.52,46.53,46.41,46.44,13233.0,45.0956,45.1053,44.989,45.0181,13233.0
2022-03-22 15:05:00,46.46,46.49,46.43,46.44,6693.0,45.0374,45.0665,45.0084,45.0181,6693.0
2022-03-22 15:10:00,46.43,46.46,46.34,46.36,14515.0,45.0084,45.0374,44.9211,44.9405,14515.0
2022-03-22 15:15:00,46.36,46.46,46.29,46.3,14276.0,44.9405,45.0374,44.8726,44.8823,14276.0
2022-03-22 15:20:00,46.32,46.34,46.22,46.27,11996.0,44.9017,44.9211,44.8048,44.8533,11996.0
2022-03-22 15:25:00,46.28,46.3,46.22,46.25,12839.0,44.863,44.8823,44.8048,44.8339,12839.0
2022-03-22 15:30:00,46.25,46.26,46.2,46.22,15838.0,44.8339,44.8436,44.7854,44.8048,15838.0
2022-03-22 15:35:00,46.22,46.4,46.22,46.39,15450.0,44.8048,44.9793,44.8048,44.9696,15450.0
2022-03-22 15:40:00,46.38,46.44,46.33,46.44,15760.0,44.9599,45.0181,44.9114,45.0181,15760.0
2022-03-22 15:45:00,46.44,46.49,46.38,46.43,43716.0,45.0181,45.0665,44.9599,45.0084,43716.0
2022-03-22 15:50:00,46.43,46.51,46.37,46.38,151098.0,45.0084,45.0859,44.9502,44.9599,151098.0
2022-03-22 15:55:00,46.39,46.45,46.34,46.39,117070.0,44.9696,45.0277,44.9211,44.9696,117070.0
2022-03-23 09:30:00,46.07,46.07,45.48,45.61,41044.0,44.6594,44.6594,44.0874,44.2135,41044.0
2022-03-23 09:35:00,45.65,45.8,45.41,45.41,51090.0,44.2522,44.3977,44.0196,44.0196,51090.0
2022-03-23 09:40:00,45.41,45.5,45.29,45.41,34203.0,44.0196,44.1068,43.9033,44.0196,34203.0
2022-03-23 09:45:00,45.41,45.49,45.29,45.29,20080.0,44.0196,44.0971,43.9033,43.9033,20080.0
2022-03-23 09:50:00,45.25,45.55,45.24,45.49,11091.0,43.8645,44.1553,43.8548,44.0971,11091.0
2022-03-23 09:55:00,45.49,45.63,45.46,45.52,13605.0,44.0971,44.2329,44.0681,44.1262,13605.0
2022-03-23 10:00:00,45.48,45.49,45.27,45.35,21376.0,44.0874,44.0971,43.8839,43.9614,21376.0
2022-03-23 10:05:00,45.34,45.35,45.24,45.28,22852.0,43.9517,43.9614,43.8548,43.8936,22852.0
2022-03-23 10:10:00,45.3,45.34,45.13,45.32,10066.0,43.913,43.9517,43.7482,43.9323,10066.0
2022-03-23 10:15:00,45.28,45.52,45.28,45.52,8714.0,43.8936,44.1262,43.8936,44.1262,8714.0
2022-03-23 10:20:00,45.51,45.53,45.26,45.34,12343.0,44.1165,44.1359,43.8742,43.9517,12343.0
2022-03-23 10:25:00,45.32,45.34,45.18,45.23,12238.0,43.9323,43.9517,43.7966,43.8451,12238.0
2022-03-23 10:30:00,45.24,45.38,45.21,45.3,9883.0,43.8548,43.9905,43.8257,43.913,9883.0
2022-03-23 10:35:00,45.32,45.38,45.27,45.38,20563.0,43.9323,43.9905,43.8839,43.9905,20563.0
2022-03-23 10:40:00,45.34,45.41,45.28,45.36,5477.0,43.9517,44.0196,43.8936,43.9711,5477.0
2022-03-23 10:45:00,45.34,45.34,45.19,45.2,12350.0,43.9517,43.9517,43.8063,43.816,12350.0
2022-03-23 10:50:00,45.2,45.36,45.19,45.29,17783.0,43.816,43.9711,43.8063,43.9033,17783.0
2022-03-23 10:55:00,45.3,45.45,45.29,45.34,7665.0,43.913,44.0584,43.9033,43.9517,7665.0
2022-03-23 11:00:00,45.36,45.52,45.34,45.51,7955.0,43.9711,44.1262,43.9517,44.1165,7955.0
2022-03-23 11:05:00,45.48,45.58,45.46,45.46,13014.0,44.0874,44.1844,44.0681,44.0681,13014.0
2022-03-23 11:10:00,45.44,45.48,45.4,45.48,8108.0,44.0487,44.0874,44.0099,44.0874,8108.0
2022-03-23 11:15:00,45.47,45.5,45.4,45.48,17979.0,44.0778,44.1068,44.0099,44.0874,17979.0
2022-03-23 11:20:00,45.45,45.61,45.45,45.53,5515.0,44.0584,44.2135,44.0584,44.1359,5515.0
2022-03-23 11:25:00,45.54,45.62,45.53,45.58,20984.0,44.1456,44.2232,44.1359,44.1844,20984.0
2022-03-23 11:30:00,45.6,45.61,45.54,45.58,5668.0,44.2038,44.2135,44.1456,44.1844,5668.0
2022-03-23 11:35:00,45.57,45.59,45.45,45.47,7482.0,44.1747,44.1941,44.0584,44.0778,7482.0
2022-03-23 11:40:00,45.45,45.49,45.34,45.41,13843.0,44.0584,44.0971,43.9517,44.0196,13843.0
2022-03-23 11:45:00,45.42,45.42,45.2,45.22,15512.0,44.0293,44.0293,43.816,43.8354,15512.0
2022-03-23 11:50:00,45.23,45.32,45.21,45.28,8034.0,43.8451,43.9323,43.8257,43.8936,8034.0
2022-03-23 11:55:00,45.3,45.33,45.27,45.32,8235.0,43.913,43.942,43.8839,43.9323,8235.0
2022-03-23 12:00:00,45.33,45.39,45.3,45.3,8165.0,43.942,44.0002,43.913,43.913,8165.0
2022-03-23 12:05:00,45.3,45.32,45.1,45.11,13653.0,43.913,43.9323,43.7191,43.7288,13653.0
2022-03-23 12:10:00,45.1,45.13,44.98,45.03,14844.0,43.7191,43.7482,43.6028,43.6512,14844.0
2022-03-23 12:15:00,45.04,45.13,45.04,45.09,13912.0,43.6609,43.7482,43.6609,43.7094,13912.0
2022-03-23 12:20:00,45.08,45.1,45.04,45.05,4506.0,43.6997,43.7191,43.6609,43.6706,4506.0
2022-03-23 12:25:00,45.07,45.11,45.06,45.08,7856.0,43.69,43.7288,43.6803,43.6997,7856.0
2022-03-23 12:30:00,45.09,45.12,44.98,45.0,13824.0,43.7094,43.7385,43.6028,43.6221,13824.0
2022-03-23 12:35:00,45.0,45.0,44.88,44.96,10556.0,43.6221,43.6221,43.5058,43.5834,10556.0
2022-03-23 12:40:00,44.94,44.97,44.87,44.9,12805.0,43.564,43.5931,43.4961,43.5252,12805.0
2022-03-23 12:45:00,44.87,44.9,44.83,44.86,17291.0,43.4961,43.5252,43.4574,43.4864,17291.0
2022-03-23 12:50:00,44.85,44.85,44.77,44.84,12685.0,43.4767,43.4767,43.3992,43.467,12685.0
2022-03-23 12:55:00,44.84,44.86,44.79,44.84,12140.0,43.467,43.4864,43.4186,43.467,12140.0
2022-03-23 13:00:00,44.84,44.94,44.83,44.88,12786.0,43.467,43.564,43.4574,43.5058,12786.0
2022-03-23 13:05:00,44.87,44.88,44.81,44.87,12240.0,43.4961,43.5058,43.438,43.4961,12240.0
2022-03-23 13:10:00,44.85,45.05,44.85,45.0,42785.0,43.4767,43.6706,43.4767,43.6221,42785.0
2022-03-23 13:15:00,45.01,45.04,44.97,45.01,19846.0,43.6318,43.6609,43.5931,43.6318,19846.0
2022-03-23 13:20:00,45.02,45.02,44.86,44.86,19669.0,43.6415,43.6415,43.4864,43.4864,19669.0
2022-03-23 13:25:00,44.86,44.87,44.78,44.8,10989.0,43.4864,43.4961,43.4089,43.4283,10989.0
2022-03-23 13:30:00,44.8,44.87,44.79,44.84,11242.0,43.4283,43.4961,43.4186,43.467,11242.0
2022-03-23 13:35:00,44.84,44.95,44.83,44.91,16755.0,43.467,43.5737,43.4574,43.5349,16755.0
2022-03-23 13:40:00,44.92,44.93,44.81,44.82,14304.0,43.5446,43.5543,43.438,43.4477,14304.0
2022-03-23 13:45:00,44.83,44.84,44.77,44.83,10556.0,43.4574,43.467,43.3992,43.4574,10556.0
2022-03-23 13:50:00,44.82,44.99,44.81,44.98,25043.0,43.4477,43.6125,43.438,43.6028,25043.0
2022-03-23 13:55:00,45.0,45.13,44.98,45.1,16036.0,43.6221,43.7482,43.6028,43.7191,16036.0
2022-03-23 14:00:00,45.1,45.15,45.09,45.12,14762.0,43.7191,43.7676,43.7094,43.7385,14762.0
2022-03-23 14:05:00,45.11,45.11,44.93,44.96,12042.0,43.7288,43.7288,43.5543,43.5834,12042.0
2022-03-23 14:10:00,44.96,44.96,44.86,44.94,10878.0,43.5834,43.5834,43.4864,43.564,10878.0
2022-03-23 14:15:00,44.93,44.97,44.9,44.94,12448.0,43.5543,43.5931,43.5252,43.564,12448.0
2022-03-23 14:20:00,44.94,44.97,44.88,44.91,11349.0,43.564,43.5931,43.5058,43.5349,11349.0
2022-03-23 14:25:00,44.9,44.97,44.9,44.97,9150.0,43.5252,43.5931,43.5252,43.5931,9150.0
2022-03-23 14:30:00,44.98,45.0,44.93,44.98,6637.0,43.6028,43.6221,43.5543,43.6028,6637.0
2022-03-23 14:35:00,44.97,45.03,44.93,44.99,12027.0,43.5931,43.6512,43.5543,43.6125,12027.0
2022-03-23 14:40:00,45.0,45.01,44.97,44.97,9941.0,43.6221,43.6318,43.5931,43.5931,9941.0
2022-03-23 14:45:00,44.98,45.01,44.91,44.94,15800.0,43.6028,43.6318,43.5349,43.564,15800.0
2022-03-23 14:50:00,44.95,44.96,44.9,44.95,7395.0,43.5737,43.5834,43.5252,43.5737,7395.0
2022-03-23 14:55:00,44.95,45.07,44.93,45.0,55604.0,43.5737,43.69,43.5543,43.6221,55604.0
2022-03-23 15:00:00,44.99,45.11,44.99,45.08,34032.0,43.6125,43.7288,43.6125,43.6997,34032.0
2022-03-23 15:05:00,45.07,45.07,44.91,44.91,25557.0,43.69,43.69,43.5349,43.5349,25557.0
2022-03-23 15:10:00,44.92,44.96,44.84,44.96,28394.0,43.5446,43.5834,43.467,43.5834,28394.0
2022-03-23 15:15:00,44.97,45.01,44.86,44.88,29514.0,43.5931,43.6318,43.4864,43.5058,29514.0
2022-03-23 15:20:00,44.87,44.92,44.84,44.91,21950.0,43.4961,43.5446,43.467,43.5349,21950.0
2022-03-23 15:25:00,44.92,44.92,44.8,44.8,22273.0,43.5446,43.5446,43.4283,43.4283,22273.0
2022-03-23 15:30:00,44.78,44.8,44.73,44.76,35573.0,43.4089,43.4283,43.3604,43.3895,35573.0
2022-03-23 15:35:00,44.76,44.84,44.73,44.82,41780.0,43.3895,43.467,43.3604,43.4477,41780.0
2022-03-23 15:40:00,44.81,44.91,44.77,44.9,42664.0,43.438,43.5349,43.3992,43.5252,42664.0
2022-03-23 15:45:00,44.9,44.94,44.79,44.8,52633.0,43.5252,43.564,43.4186,43.4283,52633.0
2022-03-23 15:50:00,44.8,44.81,44.62,44.62,95581.0,43.4283,43.438,43.2538,43.2538,95581.0
2022-03-23 15:55:00,44.64,44.72,44.61,44.65,207969.0,43.2732,43.3507,43.2441,43.2829,207969.0
2022-03-24 09:30:00,44.35,44.39,43.8,43.93,73364.0,42.992,43.0308,42.4589,42.5849,73364.0
2022-03-24 09:35:00,43.82,44.03,43.65,44.02,28549.0,42.4783,42.6818,42.3135,42.6722,28549.0
2022-03-24 09:40:00,44.01,44.15,43.91,44.13,33749.0,42.6625,42.7982,42.5655,42.7788,33749.0
2022-03-24 09:45:00,44.15,44.67,44.15,44.53,34778.0,42.7982,43.3023,42.7982,43.1665,34778.0
2022-03-24 09:50:00,44.49,44.75,44.42,44.53,15768.0,43.1278,43.3798,43.0599,43.1665,15768.0
2022-03-24 09:55:00,44.55,44.77,44.37,44.37,29012.0,43.1859,43.3992,43.0114,43.0114,29012.0
2022-03-24 10:00:00,44.37,44.48,44.2,44.27,9089.0,43.0114,43.1181,42.8466,42.9145,9089.0
2022-03-24 10:05:00,44.31,44.54,44.31,44.33,11830.0,42.9533,43.1762,42.9533,42.9727,11830.0
2022-03-24 10:10:00,44.32,44.35,44.02,44.05,14049.0,42.963,42.992,42.6722,42.7012,14049.0
2022-03-24 10:15:00,44.05,44.1,43.94,44.07,18209.0,42.7012,42.7497,42.5946,42.7206,18209.0
2022-03-24 10:20:00,44.06,44.34,44.06,44.29,12895.0,42.7109,42.9824,42.7109,42.9339,12895.0
2022-03-24 10:25:00,44.25,44.35,44.21,44.29,18671.0,42.8951,42.992,42.8563,42.9339,18671.0
2022-03-24 10:30:00,44.29,44.33,44.1,44.33,17282.0,42.9339,42.9727,42.7497,42.9727,17282.0
2022-03-24 10:35:00,44.3,44.34,44.13,44.15,10378.0,42.9436,42.9824,42.7788,42.7982,10378.0
2022-03-24 10:40:00,44.16,44.2,44.0,44.2,8703.0,42.8079,42.8466,42.6528,42.8466,8703.0
2022-03-24 10:45:00,44.16,44.17,44.08,44.1,11042.0,42.8079,42.8176,42.7303,42.7497,11042.0
2022-03-24 10:50:00,44.11,44.13,43.97,44.1,16090.0,42.7594,42.7788,42.6237,42.7497,16090.0
2022-03-24 10:55:00,44.09,44.17,43.95,43.95,25957.0,42.74,42.8176,42.6043,42.6043,25957.0
2022-03-24 11:00:00,43.98,44.16,43.98,44.02,12226.0,42.6334,42.8079,42.6334,42.6722,12226.0
2022-03-24 11:05:00,44.05,44.13,43.96,43.96,10040.0,42.7012,42.7788,42.614,42.614,10040.0
2022-03-24 11:10:00,43.96,44.13,43.96,43.97,10459.0,42.614,42.7788,42.614,42.6237,10459.0
2022-03-24 11:15:00,43.97,44.02,43.93,43.96,11513.0,42.6237,42.6722,42.5849,42.614,11513.0
2022-03-24 11:20:00,43.94,44.04,43.94,43.98,11374.0,42.5946,42.6915,42.5946,42.6334,11374.0
2022-03-24 11:25:00,43.97,44.2,43.97,44.2,33107.0,42.6237,42.8466,42.6237,42.8466,33107.0
2022-03-24 11:30:00,44.22,44.34,44.2,44.3,33493.0,42.866,42.9824,42.8466,42.9436,33493.0
2022-03-24 11:35:00,44.28,44.5,44.28,44.44,20439.0,42.9242,43.1375,42.9242,43.0793,20439.0
2022-03-24 11:40:00,44.44,44.49,44.38,44.4,18895.0,43.0793,43.1278,43.0211,43.0405,18895.0
2022-03-24 11:45:00,44.4,44.43,44.28,44.32,19825.0,43.0405,43.0696,42.9242,42.963,19825.0
2022-03-24 11:50:00,44.29,44.36,44.2,44.3,13175.0,42.9339,43.0017,42.8466,42.9436,13175.0
2022-03-24 11:55:00,44.27,44.32,44.15,44.3,24047.0,42.9145,42.963,42.7982,42.9436,24047.0
2022-03-24 12:00:00,44.29,44.29,44.2,44.25,7186.0,42.9339,42.9339,42.8466,42.8951,7186.0
2022-03-24 12:05:00,44.22,44.28,44.19,44.21,10932.0,42.866,42.9242,42.8369,42.8563,10932.0
2022-03-24 12:10:00,44.21,44.28,44.19,44.25,6894.0,42.8563,42.9242,42.8369,42.8951,6894.0
2022-03-24 12:15:00,44.25,44.28,44.16,44.18,6557.0,42.8951,42.9242,42.8079,42.8273,6557.0
2022-03-24 12:20:00,44.15,44.24,44.15,44.22,10969.0,42.7982,42.8854,42.7982,42.866,10969.0
2022-03-24 12:25:00,44.21,44.27,44.17,44.22,17695.0,42.8563,42.9145,42.8176,42.866,17695.0
2022-03-24 12:30:00,44.21,44.34,44.21,44.3,17979.0,42.8563,42.9824,42.8563,42.9436,17979.0
2022-03-24 12:35:00,44.28,44.38,44.27,44.35,20363.0,42.9242,43.0211,42.9145,42.992,20363.0
2022-03-24 12:40:00,44.35,44.36,44.19,44.27,22238.0,42.992,43.0017,42.8369,42.9145,22238.0
2022-03-24 12:45:00,44.27,44.3,44.22,44.27,13093.0,42.9145,42.9436,42.866,42.9145,13093.0
2022-03-24 12:50:00,44.28,44.29,44.23,44.25,13281.0,42.9242,42.9339,42.8757,42.8951,13281.0
2022-03-24 12:55:00,44.25,44.36,44.25,44.32,18223.0,42.8951,43.0017,42.8951,42.963,18223.0
2022-03-24 13:00:00,44.3,44.3,44.16,44.18,17251.0,42.9436,42.9436,42.8079,42.8273,17251.0
2022-03-24 13:05:00,44.17,44.23,44.15,44.23,8336.0,42.8176,42.8757,42.7982,42.8757,8336.0
2022-03-24 13:10:00,44.23,44.25,44.17,44.19,8698.0,42.8757,42.8951,42.8176,42.8369,8698.0
2022-03-24 13:15:00,44.19,44.23,44.18,44.23,9272.0,42.8369,42.8757,42.8273,42.8757,9272.0
2022-03-24 13:20:00,44.23,44.26,44.13,44.14,10535.0,42.8757,42.9048,42.7788,42.7885,10535.0
2022-03-24 13:25:00,44.12,44.17,44.07,44.07,8317.0,42.7691,42.8176,42.7206,42.7206,8317.0
2022-03-24 13:30:00,44.08,44.11,44.05,44.07,12619.0,42.7303,42.7594,42.7012,42.7206,12619.0
2022-03-24 13:35:00,44.07,44.11,44.01,44.04,6890.0,42.7206,42.7594,42.6625,42.6915,6890.0
2022-03-24 13:40:00,44.03,44.1,44.03,44.05,10988.0,42.6818,42.7497,42.6818,42.7012,10988.0
2022-03-24 13:45:00,44.06,44.09,44.03,44.07,6124.0,42.7109,42.74,42.6818,42.7206,6124.0
2022-03-24 13:50:00,44.04,44.09,44.02,44.03,5547.0,42.6915,42.74,42.6722,42.6818,5547.0
2022-03-24 13:55:00,44.03,44.04,44.0,44.01,8913.0,42.6818,42.6915,42.6528,42.6625,8913.0
2022-03-24 14:00:00,44.02,44.09,44.0,44.07,5940.0,42.6722,42.74,42.6528,42.7206,5940.0
2022-03-24 14:05:00,44.07,44.1,44.05,44.05,8461.0,42.7206,42.7497,42.7012,42.7012,8461.0
2022-03-24 14:10:00,44.08,44.12,44.04,44.05,8113.0,42.7303,42.7691,42.6915,42.7012,8113.0
2022-03-24 14:15:00,44.06,44.07,44.03,44.06,6321.0,42.7109,42.7206,42.6818,42.7109,6321.0
2022-03-24 14:20:00,44.05,44.05,43.96,43.98,8894.0,42.7012,42.7012,42.614,42.6334,8894.0
2022-03-24 14:25:00,43.99,44.02,43.91,43.91,9232.0,42.6431,42.6722,42.5655,42.5655,9232.0
2022-03-24 14:30:00,43.93,43.96,43.89,43.96,4611.0,42.5849,42.614,42.5461,42.614,4611.0
2022-03-24 14:35:00,43.96,43.96,43.92,43.95,6336.0,42.614,42.614,42.5752,42.6043,6336.0
2022-03-24 14:40:00,43.96,44.08,43.96,44.07,9717.0,42.614,42.7303,42.614,42.7206,9717.0
2022-03-24 14:45:00,44.09,44.17,44.06,44.17,8713.0,42.74,42.8176,42.7109,42.8176,8713.0
2022-03-24 14:50:00,44.19,44.3,44.19,44.28,7181.0,42.8369,42.9436,42.8369,42.9242,7181.0
2022-03-24 14:55:00,44.28,44.32,44.24,44.28,7765.0,42.9242,42.963,42.8854,42.9242,7765.0
2022-03-24 15:00:00,44.28,44.3,44.22,44.24,8641.0,42.9242,42.9436,42.866,42.8854,8641.0
2022-03-24 15:05:00,44.23,44.37,44.23,44.33,15980.0,42.8757,43.0114,42.8757,42.9727,15980.0
2022-03-24 15:10:00,44.34,44.43,44.34,44.39,24220.0,42.9824,43.0696,42.9824,43.0308,24220.0
2022-03-24 15:15:00,44.39,44.49,44.37,44.47,53576.0,43.0308,43.1278,43.0114,43.1084,53576.0
2022-03-24 15:20:00,44.49,44.67,44.49,44.61,28312.0,43.1278,43.3023,43.1278,43.2441,28312.0
2022-03-24 15:25:00,44.63,44.68,44.53,44.55,23882.0,43.2635,43.3119,43.1665,43.1859,23882.0
2022-03-24 15:30:00,44.56,44.58,44.49,44.55,24929.0,43.1956,43.215,43.1278,43.1859,24929.0
2022-03-24 15:35:00,44.55,44.56,44.52,44.55,37462.0,43.1859,43.1956,43.1568,43.1859,37462.0
2022-03-24 15:40:00,44.55,44.57,44.42,44.46,37421.0,43.1859,43.2053,43.0599,43.0987,37421.0
2022-03-24 15:45:00,44.46,44.51,44.4,44.46,42541.0,43.0987,43.1471,43.0405,43.0987,42541.0
2022-03-24 15:50:00,44.47,44.53,44.4,44.44,57950.0,43.1084,43.1665,43.0405,43.0793,57950.0
2022-03-24 15:55:00,44.44,44.57,44.42,44.55,143866.0,43.0793,43.2053,43.0599,43.1859,143866.0
2022-03-25 09:30:00,44.52,44.89,44.3,44.3,38688.0,43.1568,43.5155,42.9436,42.9436,38688.0
2022-03-25 09:35:00,44.3,44.33,43.81,43.81,8091.0,42.9436,42.9727,42.4686,42.4686,8091.0
2022-03-25 09:40:00,43.88,43.92,43.55,43.61,15149.0,42.5364,42.5752,42.2165,42.2747,15149.0
2022-03-25 09:45:00,43.59,43.71,43.55,43.68,14259.0,42.2553,42.3716,42.2165,42.3426,14259.0
2022-03-25 09:50:00,43.61,43.76,43.52,43.57,36853.0,42.2747,42.4201,42.1875,42.2359,36853.0
2022-03-25 09:55:00,43.54,43.65,43.47,43.65,16105.0,42.2068,42.3135,42.139,42.3135,16105.0
2022-03-25 10:00:00,43.67,43.76,43.52,43.66,23995.0,42.3329,42.4201,42.1875,42.3232,23995.0
2022-03-25 10:05:00,43.69,43.89,43.67,43.89,19994.0,42.3523,42.5461,42.3329,42.5461,19994.0
2022-03-25 10:10:00,43.89,43.99,43.83,43.83,48379.0,42.5461,42.6431,42.488,42.488,48379.0
2022-03-25 10:15:00,43.86,44.17,43.86,44.05,13571.0,42.5171,42.8176,42.5171,42.7012,13571.0
2022-03-25 10:20:00,44.06,44.24,44.03,44.23,15518.0,42.7109,42.8854,42.6818,42.8757,15518.0
2022-03-25 10:25:00,44.23,44.32,44.0,44.0,31578.0,42.8757,42.963,42.6528,42.6528,31578.0
2022-03-25 10:30:00,44.02,44.14,43.97,44.07,10087.0,42.6722,42.7885,42.6237,42.7206,10087.0
2022-03-25 10:35:00,44.08,44.11,43.95,43.99,10533.0,42.7303,42.7594,42.6043,42.6431,10533.0
2022-03-25 10:40:00,43.96,44.07,43.88,43.99,46757.0,42.614,42.7206,42.5364,42.6431,46757.0
2022-03-25 10:45:00,43.99,44.07,43.94,44.0,25651.0,42.6431,42.7206,42.5946,42.6528,25651.0
2022-03-25 10:50:00,44.02,44.04,43.89,43.89,11272.0,42.6722,42.6915,42.5461,42.5461,11272.0
2022-03-25 10:55:00,43.89,44.07,43.87,44.04,12957.0,42.5461,42.7206,42.5267,42.6915,12957.0
2022-03-25 11:00:00,44.05,44.07,43.98,44.05,13338.0,42.7012,42.7206,42.6334,42.7012,13338.0
2022-03-25 11:05:00,44.03,44.06,43.89,43.89,32699.0,42.6818,42.7109,42.5461,42.5461,32699.0
2022-03-25 11:10:00,43.89,43.89,43.76,43.84,15994.0,42.5461,42.5461,42.4201,42.4977,15994.0
2022-03-25 11:15:00,43.84,43.87,43.75,43.79,26151.0,42.4977,42.5267,42.4104,42.4492,26151.0
2022-03-25 11:20:00,43.78,43.78,43.58,43.71,20474.0,42.4395,42.4395,42.2456,42.3716,20474.0
2022-03-25 11:25:00,43.71,43.74,43.54,43.65,15784.0,42.3716,42.4007,42.2068,42.3135,15784.0
2022-03-25 11:30:00,43.66,44.2,43.66,44.16,64474.0,42.3232,42.8466,42.3232,42.8079,64474.0
2022-03-25 11:35:00,44.18,44.34,44.18,44.29,48893.0,42.8273,42.9824,42.8273,42.9339,48893.0
2022-03-25 11:40:00,44.28,44.31,44.18,44.3,27659.0,42.9242,42.9533,42.8273,42.9436,27659.0
2022-03-25 11:45:00,44.31,44.31,44.06,44.06,18450.0,42.9533,42.9533,42.7109,42.7109,18450.0
2022-03-25 11:50:00,44.06,44.06,43.93,43.93,8836.0,42.7109,42.7109,42.5849,42.5849,8836.0
2022-03-25 11:55:00,43.94,44.0,43.8,43.84,36056.0,42.5946,42.6528,42.4589,42.4977,36056.0
2022-03-25 12:00:00,43.83,43.86,43.78,43.8,23597.0,42.488,42.5171,42.4395,42.4589,23597.0
2022-03-25 12:05:00,43.82,43.86,43.76,43.8,64078.0,42.4783,42.5171,42.4201,42.4589,64078.0
2022-03-25 12:10:00,43.8,43.87,43.65,43.69,18395.0,42.4589,42.5267,42.3135,42.3523,18395.0
2022-03-25 12:15:00,43.68,43.7,43.62,43.7,9647.0,42.3426,42.362,42.2844,42.362,9647.0
2022-03-25 12:20:00,43.7,43.7,43.63,43.69,11928.0,42.362,42.362,42.2941,42.3523,11928.0
2022-03-25 12:25:00,43.71,43.8,43.64,43.8,10829.0,42.3716,42.4589,42.3038,42.4589,10829.0
2022-03-25 12:30:00,43.81,43.85,43.74,43.84,12932.0,42.4686,42.5074,42.4007,42.4977,12932.0
2022-03-25 12:35:00,43.85,43.86,43.73,43.78,8234.0,42.5074,42.5171,42.391,42.4395,8234.0
2022-03-25 12:40:00,43.8,43.87,43.8,43.85,6534.0,42.4589,42.5267,42.4589,42.5074,6534.0
2022-03-25 12:45:00,43.86,43.91,43.85,43.88,13580.0,42.5171,42.5655,42.5074,42.5364,13580.0
2022-03-25 12:50:00,43.89,43.94,43.85,43.9,3474.0,42.5461,42.5946,42.5074,42.5558,3474.0
2022-03-25 12:55:00,43.88,43.92,43.85,43.92,3759.0,42.5364,42.5752,42.5074,42.5752,3759.0
2022-03-25 13:00:00,43.91,43.92,43.83,43.87,4656.0,42.5655,42.5752,42.488,42.5267,4656.0
2022-03-25 13:05:00,43.85,43.89,43.85,43.87,7010.0,42.5074,42.5461,42.5074,42.5267,7010.0
2022-03-25 13:10:00,43.86,43.9,43.8,43.84,9788.0,42.5171,42.5558,42.4589,42.4977,9788.0
2022-03-25 13:15:00,43.85,43.98,43.85,43.97,6557.0,42.5074,42.6334,42.5074,42.6237,6557.0
2022-03-25 13:20:00,43.96,43.96,43.82,43.82,4767.0,42.614,42.614,42.4783,42.4783,4767.0
2022-03-25 13:25:00,43.8,43.93,43.8,43.93,8130.0,42.4589,42.5849,42.4589,42.5849,8130.0
2022-03-25 13:30:00,43.94,44.14,43.94,44.14,10979.0,42.5946,42.7885,42.5946,42.7885,10979.0
2022-03-25 13:35:00,44.13,44.29,44.09,44.24,10764.0,42.7788,42.9339,42.74,42.8854,10764.0
2022-03-25 13:40:00,44.25,44.32,44.24,44.31,9295.0,42.8951,42.963,42.8854,42.9533,9295.0
2022-03-25 13:45:00,44.32,44.32,44.23,44.26,8138.0,42.963,42.963,42.8757,42.9048,8138.0
2022-03-25 13:50:00,44.27,44.3,44.24,44.28,4597.0,42.9145,42.9436,42.8854,42.9242,4597.0
2022-03-25 13:55:00,44.29,44.29,44.18,44.18,10914.0,42.9339,42.9339,42.8273,42.8273,10914.0
2022-03-25 14:00:00,44.19,44.21,44.08,44.08,10343.0,42.8369,42.8563,42.7303,42.7303,10343.0
2022-03-25 14:05:00,44.06,44.08,43.94,44.05,28250.0,42.7109,42.7303,42.5946,42.7012,28250.0
2022-03-25 14:10:00,44.11,44.12,43.99,43.99,10060.0,42.7594,42.7691,42.6431,42.6431,10060.0
2022-03-25 14:15:00,43.99,44.02,43.92,43.92,9591.0,42.6431,42.6722,42.5752,42.5752,9591.0
2022-03-25 14:20:00,43.95,43.98,43.85,43.85,15680.0,42.6043,42.6334,42.5074,42.5074,15680.0
2022-03-25 14:25:00,43.86,43.89,43.81,43.86,17378.0,42.5171,42.5461,42.4686,42.5171,17378.0
2022-03-25 14:30:00,43.87,43.91,43.7,43.76,36625.0,42.5267,42.5655,42.362,42.4201,36625.0
2022-03-25 14:35:00,43.75,43.83,43.7,43.8,36190.0,42.4104,42.488,42.362,42.4589,36190.0
2022-03-25 14:40:00,43.8,43.84,43.77,43.8,12742.0,42.4589,42.4977,42.4298,42.4589,12742.0
2022-03-25 14:45:00,43.82,43.82,43.73,43.74,18766.0,42.4783,42.4783,42.391,42.4007,18766.0
2022-03-25 14:50:00,43.74,43.83,43.73,43.81,11657.0,42.4007,42.488,42.391,42.4686,11657.0
2022-03-25 14:55:00,43.82,43.83,43.72,43.76,7333.0,42.4783,42.488,42.3813,42.4201,7333.0
2022-03-25 15:00:00,43.76,43.76,43.71,43.73,8499.0,42.4201,42.4201,42.3716,42.391,8499.0
2022-03-25 15:05:00,43.74,43.75,43.64,43.64,9834.0,42.4007,42.4104,42.3038,42.3038,9834.0
2022-03-25 15:10:00,43.65,43.73,43.64,43.73,8827.0,42.3135,42.391,42.3038,42.391,8827.0
2022-03-25 15:15:00,43.72,43.73,43.64,43.64,11922.0,42.3813,42.391,42.3038,42.3038,11922.0
2022-03-25 15:20:00,43.63,43.63,43.52,43.62,22333.0,42.2941,42.2941,42.1875,42.2844,22333.0
2022-03-25 15:25:00,43.62,43.67,43.57,43.6,13663.0,42.2844,42.3329,42.2359,42.265,13663.0
2022-03-25 15:30:00,43.59,43.65,43.56,43.63,29978.0,42.2553,42.3135,42.2262,42.2941,29978.0
2022-03-25 15:35:00,43.63,43.64,43.55,43.55,19220.0,42.2941,42.3038,42.2165,42.2165,19220.0
2022-03-25 15:40:00,43.55,43.62,43.54,43.56,30672.0,42.2165,42.2844,42.2068,42.2262,30672.0
2022-03-25 15:45:00,43.56,43.7,43.56,43.69,33476.0,42.2262,42.362,42.2262,42.3523,33476.0
2022-03-25 15:50:00,43.69,43.76,43.64,43.71,56752.0,42.3523,42.4201,42.3038,42.3716,56752.0
2022-03-25 15:55:00,43.72,43.81,43.71,43.79,110809.0,42.3813,42.4686,42.3716,42.4492,110809.0
2022-03-28 09:30:00,43.79,43.91,43.53,43.62,40842.0,42.4492,42.5655,42.1972,42.2844,40842.0
2022-03-28 09:35:00,43.55,43.93,43.55,43.87,18101.0,42.2165,42.5849,42.2165,42.5267,18101.0
2022-03-28 09:40:00,43.93,44.19,43.87,44.12,17585.0,42.5849,42.8369,42.5267,42.7691,17585.0
2022-03-28 09:45:00,44.12,44.29,44.08,44.12,22946.0,42.7691,42.9339,42.7303,42.7691,22946.0
2022-03-28 09:50:00,44.12,44.28,43.97,44.11,32489.0,42.7691,42.9242,42.6237,42.7594,32489.0
2022-03-28 09:55:00,44.17,44.2,43.99,43.99,19323.0,42.8176,42.8466,42.6431,42.6431,19323.0
2022-03-28 10:00:00,44.01,44.05,43.89,44.03,6147.0,42.6625,42.7012,42.5461,42.6818,6147.0
2022-03-28 10:05:00,44.0,44.09,43.94,43.95,5065.0,42.6528,42.74,42.5946,42.6043,5065.0
2022-03-28 10:10:00,43.94,43.95,43.83,43.94,7228.0,42.5946,42.6043,42.488,42.5946,7228.0
2022-03-28 10:15:00,43.94,44.1,43.92,44.1,4416.0,42.5946,42.7497,42.5752,42.7497,4416.0
2022-03-28 10:20:00,44.08,44.08,43.85,43.9,5915.0,42.7303,42.7303,42.5074,42.5558,5915.0
2022-03-28 10:25:00,43.87,43.91,43.77,43.91,4778.0,42.5267,42.5655,42.4298,42.5655,4778.0
2022-03-28 10:30:00,43.89,43.93,43.82,43.87,13172.0,42.5461,42.5849,42.4783,42.5267,13172.0
2022-03-28 10:35:00,43.86,43.89,43.77,43.86,3434.0,42.5171,42.5461,42.4298,42.5171,3434.0
2022-03-28 10:40:00,43.85,43.91,43.82,43.86,5968.0,42.5074,42.5655,42.4783,42.5171,5968.0
2022-03-28 10:45:00,43.88,43.99,43.87,43.98,6166.0,42.5364,42.6431,42.5267,42.6334,6166.0
2022-03-28 10:50:00,44.0,44.07,43.91,43.93,7228.0,42.6528,42.7206,42.5655,42.5849,7228.0
2022-03-28 10:55:00,43.93,43.98,43.86,43.92,14382.0,42.5849,42.6334,42.5171,42.5752,14382.0
2022-03-28 11:00:00,43.92,43.95,43.72,43.87,13359.0,42.5752,42.6043,42.3813,42.5267,13359.0
2022-03-28 11:05:00,43.89,43.92,43.78,43.81,32191.0,42.5461,42.5752,42.4395,42.4686,32191.0
2022-03-28 11:10:00,43.8,43.86,43.77,43.8,7014.0,42.4589,42.5171,42.4298,42.4589,7014.0
2022-03-28 11:15:00,43.8,43.84,43.76,43.84,6321.0,42.4589,42.4977,42.4201,42.4977,6321.0
2022-03-28 11:20:00,43.84,43.84,43.73,43.75,16413.0,42.4977,42.4977,42.391,42.4104,16413.0
2022-03-28 11:25:00,43.75,43.75,43.65,43.75,9719.0,42.4104,42.4104,42.3135,42.4104,9719.0
2022-03-28 11:30:00,43.74,43.76,43.64,43.73,11240.0,42.4007,42.4201,42.3038,42.391,11240.0
2022-03-28 11:35:00,43.72,43.73,43.63,43.64,7741.0,42.3813,42.391,42.2941,42.3038,7741.0
2022-03-28 11:40:00,43.67,43.75,43.64,43.71,4450.0,42.3329,42.4104,42.3038,42.3716,4450.0
2022-03-28 11:45:00,43.72,43.73,43.55,43.55,5251.0,42.3813,42.391,42.2165,42.2165,5251.0
2022-03-28 11:50:00,43.58,43.65,43.54,43.58,8746.0,42.2456,42.3135,42.2068,42.2456,8746.0
2022-03-28 11:55:00,43.6,43.6,43.5,43.55,5136.0,42.265,42.265,42.1681,42.2165,5136.0
2022-03-28 12:00:00,43.56,43.64,43.53,43.61,2611.0,42.2262,42.3038,42.1972,42.2747,2611.0
2022-03-28 12:05:00,43.64,43.65,43.6,43.6,3550.0,42.3038,42.3135,42.265,42.265,3550.0
2022-03-28 12:10:00,43.6,43.6,43.51,43.59,6283.0,42.265,42.265,42.1778,42.2553,6283.0
2022-03-28 12:15:00,43.6,43.64,43.5,43.52,11157.0,42.265,42.3038,42.1681,42.1875,11157.0
2022-03-28 12:20:00,43.53,43.59,43.52,43.55,5100.0,42.1972,42.2553,42.1875,42.2165,5100.0
2022-03-28 12:25:00,43.56,43.58,43.44,43.46,22781.0,42.2262,42.2456,42.1099,42.1293,22781.0
2022-03-28 12:30:00,43.45,43.5,43.4,43.4,15292.0,42.1196,42.1681,42.0711,42.0711,15292.0
2022-03-28 12:35:00,43.41,43.41,43.29,43.35,13847.0,42.0808,42.0808,41.9645,42.0227,13847.0
2022-03-28 12:40:00,43.34,43.4,43.3,43.37,12112.0,42.013,42.0711,41.9742,42.0421,12112.0
2022-03-28 12:45:00,43.32,43.34,43.26,43.33,7100.0,41.9936,42.013,41.9354,42.0033,7100.0
2022-03-28 12:50:00,43.35,43.4,43.34,43.4,4832.0,42.0227,42.0711,42.013,42.0711,4832.0
2022-03-28 12:55:00,43.45,43.53,43.45,43.53,8117.0,42.1196,42.1972,42.1196,42.1972,8117.0
2022-03-28 13:00:00,43.54,43.6,43.51,43.52,10242.0,42.2068,42.265,42.1778,42.1875,10242.0
2022-03-28 13:05:00,43.55,43.55,43.44,43.48,7633.0,42.2165,42.2165,42.1099,42.1487,7633.0
2022-03-28 13:10:00,43.46,43.53,43.4,43.43,8150.0,42.1293,42.1972,42.0711,42.1002,8150.0
2022-03-28 13:15:00,43.43,43.5,43.43,43.47,9586.0,42.1002,42.1681,42.1002,42.139,9586.0
2022-03-28 13:20:00,43.48,43.49,43.4,43.44,18942.0,42.1487,42.1584,42.0711,42.1099,18942.0
2022-03-28 13:25:00,43.43,43.5,43.41,43.5,8721.0,42.1002,42.1681,42.0808,42.1681,8721.0
2022-03-28 13:30:00,43.51,43.56,43.5,43.52,5012.0,42.1778,42.2262,42.1681,42.1875,5012.0
2022-03-28 13:35:00,43.52,43.59,43.52,43.53,4536.0,42.1875,42.2553,42.1875,42.1972,4536.0
2022-03-28 13:40:00,43.53,43.58,43.52,43.56,6692.0,42.1972,42.2456,42.1875,42.2262,6692.0
2022-03-28 13:45:00,43.57,43.58,43.43,43.46,5526.0,42.2359,42.2456,42.1002,42.1293,5526.0
2022-03-28 13:50:00,43.46,43.47,43.36,43.39,5453.0,42.1293,42.139,42.0324,42.0614,5453.0
2022-03-28 13:55:00,43.38,43.42,43.36,43.39,4481.0,42.0517,42.0905,42.0324,42.0614,4481.0
2022-03-28 14:00:00,43.4,43.42,43.36,43.36,5137.0,42.0711,42.0905,42.0324,42.0324,5137.0
2022-03-28 14:05:00,43.34,43.39,43.32,43.37,6433.0,42.013,42.0614,41.9936,42.0421,6433.0
2022-03-28 14:10:00,43.38,43.39,43.3,43.38,4092.0,42.0517,42.0614,41.9742,42.0517,4092.0
2022-03-28 14:15:00,43.38,43.4,43.35,43.35,6084.0,42.0517,42.0711,42.0227,42.0227,6084.0
2022-03-28 14:20:00,43.36,43.41,43.34,43.37,6374.0,42.0324,42.0808,42.013,42.0421,6374.0
2022-03-28 14:25:00,43.38,43.49,43.37,43.46,9951.0,42.0517,42.1584,42.0421,42.1293,9951.0
2022-03-28 14:30:00,43.45,43.47,43.42,43.42,7299.0,42.1196,42.139,42.0905,42.0905,7299.0
2022-03-28 14:35:00,43.44,43.45,43.37,43.41,4519.0,42.1099,42.1196,42.0421,42.0808,4519.0
2022-03-28 14:40:00,43.41,43.49,43.39,43.39,7178.0,42.0808,42.1584,42.0614,42.0614,7178.0
2022-03-28 14:45:00,43.44,43.53,43.43,43.5,4554.0,42.1099,42.1972,42.1002,42.1681,4554.0
2022-03-28 14:50:00,43.5,43.55,43.5,43.55,3033.0,42.1681,42.2165,42.1681,42.2165,3033.0
2022-03-28 14:55:00,43.54,43.62,43.54,43.6,11853.0,42.2068,42.2844,42.2068,42.265,11853.0
2022-03-28 15:00:00,43.61,43.69,43.58,43.69,25148.0,42.2747,42.3523,42.2456,42.3523,25148.0
2022-03-28 15:05:00,43.69,43.74,43.68,43.7,15417.0,42.3523,42.4007,42.3426,42.362,15417.0
2022-03-28 15:10:00,43.69,43.74,43.68,43.72,14038.0,42.3523,42.4007,42.3426,42.3813,14038.0
2022-03-28 15:15:00,43.73,43.76,43.68,43.69,7040.0,42.391,42.4201,42.3426,42.3523,7040.0
2022-03-28 15:20:00,43.69,43.77,43.68,43.74,7824.0,42.3523,42.4298,42.3426,42.4007,7824.0
2022-03-28 15:25:00,43.73,43.78,43.7,43.71,11522.0,42.391,42.4395,42.362,42.3716,11522.0
2022-03-28 15:30:00,43.71,43.73,43.63,43.66,15433.0,42.3716,42.391,42.2941,42.3232,15433.0
2022-03-28 15:35:00,43.66,43.71,43.63,43.65,14891.0,42.3232,42.3716,42.2941,42.3135,14891.0
2022-03-28 15:40:00,43.66,43.69,43.59,43.68,22927.0,42.3232,42.3523,42.2553,42.3426,22927.0
2022-03-28 15:45:00,43.68,43.74,43.65,43.73,30114.0,42.3426,42.4007,42.3135,42.391,30114.0
2022-03-28 15:50:00,43.74,43.75,43.6,43.66,54111.0,42.4007,42.4104,42.265,42.3232,54111.0
2022-03-28 15:55:00,43.66,43.69,43.59,43.66,112156.0,42.3232,42.3523,42.2553,42.3232,112156.0
2022-03-29 09:30:00,44.39,45.3,44.39,45.15,85208.0,43.0308,43.913,43.0308,43.7676,85208.0
2022-03-29 09:35:00,45.16,45.34,44.89,45.34,33717.0,43.7772,43.9517,43.5155,43.9517,33717.0
2022-03-29 09:40:00,45.3,45.56,45.14,45.14,33062.0,43.913,44.165,43.7579,43.7579,33062.0
2022-03-29 09:45:00,45.23,45.26,44.92,44.93,11687.0,43.8451,43.8742,43.5446,43.5543,11687.0
2022-03-29 09:50:00,44.85,45.03,44.81,44.99,18898.0,43.4767,43.6512,43.438,43.6125,18898.0
2022-03-29 09:55:00,45.01,45.02,44.67,44.7,20433.0,43.6318,43.6415,43.3023,43.3313,20433.0
2022-03-29 10:00:00,44.64,44.64,44.41,44.45,17889.0,43.2732,43.2732,43.0502,43.089,17889.0
2022-03-29 10:05:00,44.41,44.82,44.4,44.77,17997.0,43.0502,43.4477,43.0405,43.3992,17997.0
2022-03-29 10:10:00,44.79,44.86,44.63,44.75,12681.0,43.4186,43.4864,43.2635,43.3798,12681.0
2022-03-29 10:15:00,44.77,44.82,44.69,44.73,25930.0,43.3992,43.4477,43.3216,43.3604,25930.0
2022-03-29 10:20:00,44.74,44.85,44.66,44.75,8780.0,43.3701,43.4767,43.2926,43.3798,8780.0
2022-03-29 10:25:00,44.71,44.74,44.61,44.74,9255.0,43.341,43.3701,43.2441,43.3701,9255.0
2022-03-29 10:30:00,44.75,44.84,44.7,44.83,13025.0,43.3798,43.467,43.3313,43.4574,13025.0
2022-03-29 10:35:00,44.85,44.88,44.73,44.88,14907.0,43.4767,43.5058,43.3604,43.5058,14907.0
2022-03-29 10:40:00,44.9,44.94,44.83,44.91,13559.0,43.5252,43.564,43.4574,43.5349,13559.0
2022-03-29 10:45:00,44.94,45.0,44.82,44.82,13272.0,43.564,43.6221,43.4477,43.4477,13272.0
2022-03-29 10:50:00,44.86,45.13,44.86,45.08,19921.0,43.4864,43.7482,43.4864,43.6997,19921.0
2022-03-29 10:55:00,45.06,45.25,45.04,45.22,55611.0,43.6803,43.8645,43.6609,43.8354,55611.0
2022-03-29 11:00:00,45.2,45.23,45.02,45.07,12796.0,43.816,43.8451,43.6415,43.69,12796.0
2022-03-29 11:05:00,45.02,45.06,44.97,45.05,22146.0,43.6415,43.6803,43.5931,43.6706,22146.0
2022-03-29 11:10:00,45.06,45.07,44.99,45.05,52559.0,43.6803,43.69,43.6125,43.6706,52559.0
2022-03-29 11:15:00,45.06,45.16,44.99,45.14,21591.0,43.6803,43.7772,43.6125,43.7579,21591.0
2022-03-29 11:20:00,45.15,45.16,45.0,45.03,21344.0,43.7676,43.7772,43.6221,43.6512,21344.0
2022-03-29 11:25:00,45.02,45.24,45.02,45.2,24750.0,43.6415,43.8548,43.6415,43.816,24750.0
2022-03-29 11:30:00,45.2,45.23,45.18,45.19,15228.0,43.816,43.8451,43.7966,43.8063,15228.0
2022-03-29 11:35:00,45.2,45.24,45.1,45.16,15915.0,43.816,43.8548,43.7191,43.7772,15915.0
2022-03-29 11:40:00,45.14,45.21,45.06,45.21,19469.0,43.7579,43.8257,43.6803,43.8257,19469.0
2022-03-29 11:45:00,45.21,45.21,45.15,45.21,11683.0,43.8257,43.8257,43.7676,43.8257,11683.0
2022-03-29 11:50:00,45.2,45.23,45.17,45.22,10436.0,43.816,43.8451,43.7869,43.8354,10436.0
2022-03-29 11:55:00,45.22,45.28,45.21,45.26,18927.0,43.8354,43.8936,43.8257,43.8742,18927.0
2022-03-29 12:00:00,45.27,45.27,45.14,45.23,20211.0,43.8839,43.8839,43.7579,43.8451,20211.0
2022-03-29 12:05:00,45.22,45.26,45.15,45.17,6225.0,43.8354,43.8742,43.7676,43.7869,6225.0
2022-03-29 12:10:00,45.17,45.17,45.05,45.06,21670.0,43.7869,43.7869,43.6706,43.6803,21670.0
2022-03-29 12:15:00,45.05,45.1,45.0,45.03,10389.0,43.6706,43.7191,43.6221,43.6512,10389.0
2022-03-29 12:20:00,45.02,45.06,44.96,45.0,9877.0,43.6415,43.6803,43.5834,43.6221,9877.0
2022-03-29 12:25:00,44.97,44.99,44.92,44.98,6457.0,43.5931,43.6125,43.5446,43.6028,6457.0
2022-03-29 12:30:00,44.99,45.01,44.87,44.95,7878.0,43.6125,43.6318,43.4961,43.5737,7878.0
2022-03-29 12:35:00,44.94,45.05,44.9,45.05,9457.0,43.564,43.6706,43.5252,43.6706,9457.0
2022-03-29 12:40:00,45.05,45.11,44.98,45.09,30794.0,43.6706,43.7288,43.6028,43.7094,30794.0
2022-03-29 12:45:00,45.09,45.36,45.09,45.34,34740.0,43.7094,43.9711,43.7094,43.9517,34740.0
2022-03-29 12:50:00,45.35,45.39,45.3,45.32,11693.0,43.9614,44.0002,43.913,43.9323,11693.0
2022-03-29 12:55:00,45.32,45.33,45.26,45.26,9291.0,43.9323,43.942,43.8742,43.8742,9291.0
2022-03-29 13:00:00,45.26,45.26,45.18,45.26,12216.0,43.8742,43.8742,43.7966,43.8742,12216.0
2022-03-29 13:05:00,45.27,45.28,45.17,45.18,19210.0,43.8839,43.8936,43.7869,43.7966,19210.0
2022-03-29 13:10:00,45.2,45.21,45.1,45.1,17774.0,43.816,43.8257,43.7191,43.7191,17774.0
2022-03-29 13:15:00,45.12,45.16,45.11,45.14,10608.0,43.7385,43.7772,43.7288,43.7579,10608.0
2022-03-29 13:20:00,45.14,45.14,45.03,45.08,9093.0,43.7579,43.7579,43.6512,43.6997,9093.0
2022-03-29 13:25:00,45.11,45.13,45.07,45.11,6926.0,43.7288,43.7482,43.69,43.7288,6926.0
2022-03-29 13:30:00,45.09,45.11,45.01,45.03,5114.0,43.7094,43.7288,43.6318,43.6512,5114.0
2022-03-29 13:35:00,45.02,45.08,45.02,45.07,6746.0,43.6415,43.6997,43.6415,43.69,6746.0
2022-03-29 13:40:00,45.06,45.06,44.99,45.05,6914.0,43.6803,43.6803,43.6125,43.6706,6914.0
2022-03-29 13:45:00,45.04,45.08,45.0,45.05,5258.0,43.6609,43.6997,43.6221,43.6706,5258.0
2022-03-29 13:50:00,45.05,45.12,45.05,45.11,4933.0,43.6706,43.7385,43.6706,43.7288,4933.0
2022-03-29 13:55:00,45.12,45.18,45.05,45.18,8084.0,43.7385,43.7966,43.6706,43.7966,8084.0
2022-03-29 14:00:00,45.19,45.25,45.16,45.19,5100.0,43.8063,43.8645,43.7772,43.8063,5100.0
2022-03-29 14:05:00,45.18,45.31,45.17,45.3,9915.0,43.7966,43.9227,43.7869,43.913,9915.0
2022-03-29 14:10:00,45.31,45.34,45.27,45.31,8806.0,43.9227,43.9517,43.8839,43.9227,8806.0
2022-03-29 14:15:00,45.31,45.31,45.24,45.25,9199.0,43.9227,43.9227,43.8548,43.8645,9199.0
2022-03-29 14:20:00,45.26,45.4,45.26,45.4,6519.0,43.8742,44.0099,43.8742,44.0099,6519.0
2022-03-29 14:25:00,45.42,45.55,45.4,45.53,9961.0,44.0293,44.1553,44.0099,44.1359,9961.0
2022-03-29 14:30:00,45.53,45.58,45.46,45.55,13773.0,44.1359,44.1844,44.0681,44.1553,13773.0
2022-03-29 14:35:00,45.56,45.59,45.51,45.57,12309.0,44.165,44.1941,44.1165,44.1747,12309.0
2022-03-29 14:40:00,45.56,45.57,45.48,45.49,6282.0,44.165,44.1747,44.0874,44.0971,6282.0
2022-03-29 14:45:00,45.49,45.49,45.41,45.45,10979.0,44.0971,44.0971,44.0196,44.0584,10979.0
2022-03-29 14:50:00,45.4,45.53,45.4,45.46,11879.0,44.0099,44.1359,44.0099,44.0681,11879.0
2022-03-29 14:55:00,45.45,45.51,45.4,45.51,17207.0,44.0584,44.1165,44.0099,44.1165,17207.0
2022-03-29 15:00:00,45.5,45.5,45.39,45.44,15135.0,44.1068,44.1068,44.0002,44.0487,15135.0
2022-03-29 15:05:00,45.42,45.44,45.38,45.39,18465.0,44.0293,44.0487,43.9905,44.0002,18465.0
2022-03-29 15:10:00,45.39,45.44,45.31,45.31,18725.0,44.0002,44.0487,43.9227,43.9227,18725.0
2022-03-29 15:15:00,45.32,45.4,45.29,45.38,14411.0,43.9323,44.0099,43.9033,43.9905,14411.0
2022-03-29 15:20:00,45.37,45.37,45.23,45.26,21471.0,43.9808,43.9808,43.8451,43.8742,21471.0
2022-03-29 15:25:00,45.26,45.32,45.21,45.25,24232.0,43.8742,43.9323,43.8257,43.8645,24232.0
2022-03-29 15:30:00,45.25,45.39,45.24,45.36,25991.0,43.8645,44.0002,43.8548,43.9711,25991.0
2022-03-29 15:35:00,45.37,45.41,45.3,45.33,31819.0,43.9808,44.0196,43.913,43.942,31819.0
2022-03-29 15:40:00,45.34,45.36,45.3,45.33,16736.0,43.9517,43.9711,43.913,43.942,16736.0
2022-03-29 15:45:00,45.33,45.33,45.2,45.24,86642.0,43.942,43.942,43.816,43.8548,86642.0
2022-03-29 15:50:00,45.25,45.27,45.16,45.2,113468.0,43.8645,43.8839,43.7772,43.816,113468.0
2022-03-29 15:55:00,45.19,45.3,45.16,45.2,283554.0,43.8063,43.913,43.7772,43.816,283554.0
2022-03-30 09:30:00,45.2,45.3,44.5,44.71,53712.0,43.816,43.913,43.1375,43.341,53712.0
2022-03-30 09:35:00,44.61,44.92,44.43,44.51,30081.0,43.2441,43.5446,43.0696,43.1471,30081.0
2022-03-30 09:40:00,44.55,44.83,44.55,44.67,13253.0,43.1859,43.4574,43.1859,43.3023,13253.0
2022-03-30 09:45:00,44.6,44.88,44.5,44.81,12700.0,43.2344,43.5058,43.1375,43.438,12700.0
2022-03-30 09:50:00,44.88,45.23,44.88,45.16,13194.0,43.5058,43.8451,43.5058,43.7772,13194.0
2022-03-30 09:55:00,45.09,45.19,44.98,45.1,10997.0,43.7094,43.8063,43.6028,43.7191,10997.0
2022-03-30 10:00:00,45.13,45.18,44.96,45.04,8717.0,43.7482,43.7966,43.5834,43.6609,8717.0
2022-03-30 10:05:00,45.07,45.07,44.98,45.03,4881.0,43.69,43.69,43.6028,43.6512,4881.0
2022-03-30 10:10:00,45.1,45.12,44.95,45.09,9876.0,43.7191,43.7385,43.5737,43.7094,9876.0
2022-03-30 10:15:00,45.12,45.16,45.03,45.05,5588.0,43.7385,43.7772,43.6512,43.6706,5588.0
2022-03-30 10:20:00,45.09,45.11,45.01,45.04,7368.0,43.7094,43.7288,43.6318,43.6609,7368.0
2022-03-30 10:25:00,45.06,45.09,44.94,45.0,11807.0,43.6803,43.7094,43.564,43.6221,11807.0
2022-03-30 10:30:00,44.97,45.0,44.85,44.88,8844.0,43.5931,43.6221,43.4767,43.5058,8844.0
2022-03-30 10:35:00,44.87,44.93,44.8,44.93,7548.0,43.4961,43.5543,43.4283,43.5543,7548.0
2022-03-30 10:40:00,44.95,45.03,44.87,45.02,9473.0,43.5737,43.6512,43.4961,43.6415,9473.0
2022-03-30 10:45:00,45.01,45.19,45.01,45.15,14253.0,43.6318,43.8063,43.6318,43.7676,14253.0
2022-03-30 10:50:00,45.14,45.21,45.08,45.08,7304.0,43.7579,43.8257,43.6997,43.6997,7304.0
2022-03-30 10:55:00,45.08,45.21,45.04,45.06,10827.0,43.6997,43.8257,43.6609,43.6803,10827.0
2022-03-30 11:00:00,45.05,45.25,45.03,45.16,21636.0,43.6706,43.8645,43.6512,43.7772,21636.0
2022-03-30 11:05:00,45.15,45.16,44.98,44.98,5511.0,43.7676,43.7772,43.6028,43.6028,5511.0
2022-03-30 11:10:00,44.98,45.03,44.94,45.0,5591.0,43.6028,43.6512,43.564,43.6221,5591.0
2022-03-30 11:15:00,45.0,45.02,44.9,44.98,7384.0,43.6221,43.6415,43.5252,43.6028,7384.0
2022-03-30 11:20:00,44.99,44.99,44.83,44.9,6574.0,43.6125,43.6125,43.4574,43.5252,6574.0
2022-03-30 11:25:00,44.9,44.94,44.85,44.94,11274.0,43.5252,43.564,43.4767,43.564,11274.0
2022-03-30 11:30:00,44.93,44.93,44.83,44.88,13784.0,43.5543,43.5543,43.4574,43.5058,13784.0
2022-03-30 11:35:00,44.89,44.99,44.89,44.97,4766.0,43.5155,43.6125,43.5155,43.5931,4766.0
2022-03-30 11:40:00,45.01,45.04,44.96,45.02,5146.0,43.6318,43.6609,43.5834,43.6415,5146.0
2022-03-30 11:45:00,45.01,45.04,44.94,44.94,3967.0,43.6318,43.6609,43.564,43.564,3967.0
2022-03-30 11:50:00,44.95,44.95,44.86,44.9,6882.0,43.5737,43.5737,43.4864,43.5252,6882.0
2022-03-30 11:55:00,44.89,44.94,44.87,44.89,5133.0,43.5155,43.564,43.4961,43.5155,5133.0
2022-03-30 12:00:00,44.9,44.99,44.9,44.95,4310.0,43.5252,43.6125,43.5252,43.5737,4310.0
2022-03-30 12:05:00,44.92,44.96,44.87,44.96,2451.0,43.5446,43.5834,43.4961,43.5834,2451.0
2022-03-30 12:10:00,44.93,44.93,44.89,44.89,1550.0,43.5543,43.5543,43.5155,43.5155,1550.0
2022-03-30 12:15:00,44.89,44.89,44.82,44.86,2202.0,43.5155,43.5155,43.4477,43.4864,2202.0
2022-03-30 12:20:00,44.87,44.89,44.83,44.89,5286.0,43.4961,43.5155,43.4574,43.5155,5286.0
2022-03-30 12:25:00,44.89,44.89,44.75,44.81,4803.0,43.5155,43.5155,43.3798,43.438,4803.0
2022-03-30 12:30:00,44.81,44.84,44.78,44.81,5712.0,43.438,43.467,43.4089,43.438,5712.0
2022-03-30 12:35:00,44.78,44.79,44.75,44.78,1876.0,43.4089,43.4186,43.3798,43.4089,1876.0
2022-03-30 12:40:00,44.8,44.83,44.78,44.81,1845.0,43.4283,43.4574,43.4089,43.438,1845.0
2022-03-30 12:45:00,44.82,44.87,44.75,44.84,34145.0,43.4477,43.4961,43.3798,43.467,34145.0
2022-03-30 12:50:00,44.81,44.89,44.81,44.87,1314.0,43.438,43.5155,43.438,43.4961,1314.0
2022-03-30 12:55:00,44.89,44.92,44.88,44.91,1827.0,43.5155,43.5446,43.5058,43.5349,1827.0
2022-03-30 13:00:00,44.9,44.91,44.83,44.83,5268.0,43.5252,43.5349,43.4574,43.4574,5268.0
2022-03-30 13:05:00,44.84,44.86,44.77,44.78,4743.0,43.467,43.4864,43.3992,43.4089,4743.0
2022-03-30 13:10:00,44.77,44.79,44.74,44.79,2721.0,43.3992,43.4186,43.3701,43.4186,2721.0
2022-03-30 13:15:00,44.77,44.78,44.64,44.65,16753.0,43.3992,43.4089,43.2732,43.2829,16753.0
2022-03-30 13:20:00,44.63,44.65,44.57,44.62,2796.0,43.2635,43.2829,43.2053,43.2538,2796.0
2022-03-30 13:25:00,44.55,44.65,44.55,44.64,8983.0,43.1859,43.2829,43.1859,43.2732,8983.0
2022-03-30 13:30:00,44.63,44.67,44.61,44.66,6029.0,43.2635,43.3023,43.2441,43.2926,6029.0
2022-03-30 13:35:00,44.65,44.68,44.57,44.59,9153.0,43.2829,43.3119,43.2053,43.2247,9153.0
2022-03-30 13:40:00,44.59,44.65,44.54,44.63,2474.0,43.2247,43.2829,43.1762,43.2635,2474.0
2022-03-30 13:45:00,44.63,44.66,44.6,44.64,3737.0,43.2635,43.2926,43.2344,43.2732,3737.0
2022-03-30 13:50:00,44.65,44.69,44.63,44.64,12734.0,43.2829,43.3216,43.2635,43.2732,12734.0
2022-03-30 13:55:00,44.64,44.64,44.5,44.52,18117.0,43.2732,43.2732,43.1375,43.1568,18117.0
2022-03-30 14:00:00,44.51,44.54,44.43,44.44,13105.0,43.1471,43.1762,43.0696,43.0793,13105.0
2022-03-30 14:05:00,44.44,44.53,44.42,44.53,11434.0,43.0793,43.1665,43.0599,43.1665,11434.0
2022-03-30 14:10:00,44.55,44.56,44.49,44.54,12993.0,43.1859,43.1956,43.1278,43.1762,12993.0
2022-03-30 14:15:00,44.53,44.53,44.43,44.45,5701.0,43.1665,43.1665,43.0696,43.089,5701.0
2022-03-30 14:20:00,44.45,44.45,44.36,44.39,3304.0,43.089,43.089,43.0017,43.0308,3304.0
2022-03-30 14:25:00,44.41,44.43,44.37,44.42,3470.0,43.0502,43.0696,43.0114,43.0599,3470.0
2022-03-30 14:30:00,44.4,44.49,44.4,44.43,7067.0,43.0405,43.1278,43.0405,43.0696,7067.0
2022-03-30 14:35:00,44.42,44.43,44.36,44.36,4734.0,43.0599,43.0696,43.0017,43.0017,4734.0
2022-03-30 14:40:00,44.38,44.39,44.33,44.37,2828.0,43.0211,43.0308,42.9727,43.0114,2828.0
2022-03-30 14:45:00,44.35,44.36,44.29,44.34,5296.0,42.992,43.0017,42.9339,42.9824,5296.0
2022-03-30 14:50:00,44.34,44.35,44.23,44.23,4066.0,42.9824,42.992,42.8757,42.8757,4066.0
2022-03-30 14:55:00,44.26,44.36,44.25,44.33,5368.0,42.9048,43.0017,42.8951,42.9727,5368.0
2022-03-30 15:00:00,44.33,44.33,44.26,44.27,4389.0,42.9727,42.9727,42.9048,42.9145,4389.0
2022-03-30 15:05:00,44.27,44.28,44.17,44.18,6414.0,42.9145,42.9242,42.8176,42.8273,6414.0
2022-03-30 15:10:00,44.18,44.18,44.1,44.17,7434.0,42.8273,42.8273,42.7497,42.8176,7434.0
2022-03-30 15:15:00,44.18,44.18,44.02,44.04,8130.0,42.8273,42.8273,42.6722,42.6915,8130.0
2022-03-30 15:20:00,44.03,44.05,43.93,43.94,14028.0,42.6818,42.7012,42.5849,42.5946,14028.0
2022-03-30 15:25:00,43.96,44.0,43.94,43.97,21453.0,42.614,42.6528,42.5946,42.6237,21453.0
2022-03-30 15:30:00,43.98,44.09,43.96,44.08,12111.0,42.6334,42.74,42.614,42.7303,12111.0
2022-03-30 15:35:00,44.09,44.12,44.03,44.04,10104.0,42.74,42.7691,42.6818,42.6915,10104.0
2022-03-30 15:40:00,44.04,44.15,43.96,44.13,18162.0,42.6915,42.7982,42.614,42.7788,18162.0
2022-03-30 15:45:00,44.14,44.19,44.11,44.13,39945.0,42.7885,42.8369,42.7594,42.7788,39945.0
2022-03-30 15:50:00,44.11,44.12,43.99,44.11,61220.0,42.7594,42.7691,42.6431,42.7594,61220.0
2022-03-30 15:55:00,44.11,44.34,44.1,44.34,190506.0,42.7594,42.9824,42.7497,42.9824,190506.0
2022-03-31 09:30:00,43.65,44.25,43.57,44.12,83205.0,42.3135,42.8951,42.2359,42.7691,83205.0
2022-03-31 09:35:00,44.09,44.28,43.91,44.02,15619.0,42.74,42.9242,42.5655,42.6722,15619.0
2022-03-31 09:40:00,44.04,44.04,43.85,43.92,10523.0,42.6915,42.6915,42.5074,42.5752,10523.0
2022-03-31 09:45:00,43.89,43.94,43.74,43.85,14736.0,42.5461,42.5946,42.4007,42.5074,14736.0
2022-03-31 09:50:00,43.83,43.93,43.73,43.75,12921.0,42.488,42.5849,42.391,42.4104,12921.0
2022-03-31 09:55:00,43.7,43.73,43.51,43.64,18371.0,42.362,42.391,42.1778,42.3038,18371.0
2022-03-31 10:00:00,43.64,43.64,43.23,43.24,25446.0,42.3038,42.3038,41.9063,41.916,25446.0
2022-03-31 10:05:00,43.23,43.29,43.14,43.28,22852.0,41.9063,41.9645,41.8191,41.9548,22852.0
2022-03-31 10:10:00,43.31,43.67,43.22,43.67,25491.0,41.9839,42.3329,41.8966,42.3329,25491.0
2022-03-31 10:15:00,43.66,43.95,43.62,43.75,15025.0,42.3232,42.6043,42.2844,42.4104,15025.0
2022-03-31 10:20:00,43.77,43.82,43.69,43.7,9977.0,42.4298,42.4783,42.3523,42.362,9977.0
2022-03-31 10:25:00,43.7,43.72,43.57,43.63,13990.0,42.362,42.3813,42.2359,42.2941,13990.0
2022-03-31 10:30:00,43.65,43.67,43.59,43.63,11212.0,42.3135,42.3329,42.2553,42.2941,11212.0
2022-03-31 10:35:00,43.63,43.72,43.45,43.45,9413.0,42.2941,42.3813,42.1196,42.1196,9413.0
2022-03-31 10:40:00,43.43,43.5,43.41,43.46,10732.0,42.1002,42.1681,42.0808,42.1293,10732.0
2022-03-31 10:45:00,43.43,43.5,43.36,43.49,23198.0,42.1002,42.1681,42.0324,42.1584,23198.0
2022-03-31 10:50:00,43.5,43.57,43.34,43.38,20046.0,42.1681,42.2359,42.013,42.0517,20046.0
2022-03-31 10:55:00,43.39,43.58,43.37,43.5,18349.0,42.0614,42.2456,42.0421,42.1681,18349.0
2022-03-31 11:00:00,43.52,43.54,43.36,43.51,12936.0,42.1875,42.2068,42.0324,42.1778,12936.0
2022-03-31 11:05:00,43.5,43.5,43.36,43.41,22222.0,42.1681,42.1681,42.0324,42.0808,22222.0
2022-03-31 11:10:00,43.39,43.53,43.37,43.52,24637.0,42.0614,42.1972,42.0421,42.1875,24637.0
2022-03-31 11:15:00,43.5,43.52,43.36,43.38,20639.0,42.1681,42.1875,42.0324,42.0517,20639.0
2022-03-31 11:20:00,43.4,43.4,43.3,43.31,12484.0,42.0711,42.0711,41.9742,41.9839,12484.0
2022-03-31 11:25:00,43.3,43.32,43.21,43.27,16449.0,41.9742,41.9936,41.887,41.9451,16449.0
2022-03-31 11:30:00,43.27,43.32,43.21,43.22,9805.0,41.9451,41.9936,41.887,41.8966,9805.0
2022-03-31 11:35:00,43.22,43.28,43.2,43.27,16021.0,41.8966,41.9548,41.8773,41.9451,16021.0
2022-03-31 11:40:00,43.28,43.33,43.19,43.26,12923.0,41.9548,42.0033,41.8676,41.9354,12923.0
2022-03-31 11:45:00,43.24,43.28,43.19,43.23,23881.0,41.916,41.9548,41.8676,41.9063,23881.0
2022-03-31 11:50:00,43.23,43.23,43.05,43.06,24279.0,41.9063,41.9063,41.7319,41.7415,24279.0
2022-03-31 11:55:00,43.05,43.08,42.99,43.02,25380.0,41.7319,41.7609,41.6737,41.7028,25380.0
2022-03-31 12:00:00,43.02,43.07,42.86,42.89,24281.0,41.7028,41.7512,41.5477,41.5768,24281.0
2022-03-31 12:05:00,42.88,42.94,42.86,42.89,21407.0,41.5671,41.6252,41.5477,41.5768,21407.0
2022-03-31 12:10:00,42.9,42.99,42.9,42.93,17347.0,41.5864,41.6737,41.5864,41.6155,17347.0
2022-03-31 12:15:00,42.92,42.94,42.87,42.9,11008.0,41.6058,41.6252,41.5574,41.5864,11008.0
2022-03-31 12:20:00,42.91,42.95,42.86,42.88,24742.0,41.5961,41.6349,41.5477,41.5671,24742.0
2022-03-31 12:25:00,42.87,42.87,42.74,42.78,12799.0,41.5574,41.5574,41.4313,41.4701,12799.0
2022-03-31 12:30:00,42.79,42.83,42.74,42.77,14723.0,41.4798,41.5186,41.4313,41.4604,14723.0
2022-03-31 12:35:00,42.79,42.91,42.72,42.9,17824.0,41.4798,41.5961,41.412,41.5864,17824.0
2022-03-31 12:40:00,42.87,43.03,42.87,43.02,22691.0,41.5574,41.7125,41.5574,41.7028,22691.0
2022-03-31 12:45:00,43.03,43.07,42.94,42.97,21969.0,41.7125,41.7512,41.6252,41.6543,21969.0
2022-03-31 12:50:00,42.97,42.99,42.92,42.93,11959.0,41.6543,41.6737,41.6058,41.6155,11959.0
2022-03-31 12:55:00,42.92,42.98,42.91,42.98,6971.0,41.6058,41.664,41.5961,41.664,6971.0
2022-03-31 13:00:00,42.98,42.99,42.89,42.93,10558.0,41.664,41.6737,41.5768,41.6155,10558.0
2022-03-31 13:05:00,42.94,42.94,42.82,42.83,7013.0,41.6252,41.6252,41.5089,41.5186,7013.0
2022-03-31 13:10:00,42.82,42.86,42.78,42.82,8258.0,41.5089,41.5477,41.4701,41.5089,8258.0
2022-03-31 13:15:00,42.81,42.82,42.69,42.76,16434.0,41.4992,41.5089,41.3829,41.4507,16434.0
2022-03-31 13:20:00,42.73,42.73,42.6,42.64,14397.0,41.4217,41.4217,41.2956,41.3344,14397.0
2022-03-31 13:25:00,42.64,42.73,42.63,42.72,19184.0,41.3344,41.4217,41.3247,41.412,19184.0
2022-03-31 13:30:00,42.73,42.8,42.7,42.72,14751.0,41.4217,41.4895,41.3926,41.412,14751.0
2022-03-31 13:35:00,42.73,42.76,42.7,42.75,12546.0,41.4217,41.4507,41.3926,41.441,12546.0
2022-03-31 13:40:00,42.76,42.79,42.73,42.76,7322.0,41.4507,41.4798,41.4217,41.4507,7322.0
2022-03-31 13:45:00,42.75,42.85,42.75,42.85,15666.0,41.441,41.538,41.441,41.538,15666.0
2022-03-31 13:50:00,42.86,42.94,42.85,42.85,12007.0,41.5477,41.6252,41.538,41.538,12007.0
2022-03-31 13:55:00,42.82,42.87,42.79,42.84,12024.0,41.5089,41.5574,41.4798,41.5283,12024.0
2022-03-31 14:00:00,42.82,42.83,42.72,42.72,19831.0,41.5089,41.5186,41.412,41.412,19831.0
2022-03-31 14:05:00,42.72,42.81,42.67,42.67,10953.0,41.412,41.4992,41.3635,41.3635,10953.0
2022-03-31 14:10:00,42.7,42.71,42.56,42.58,21950.0,41.3926,41.4023,41.2569,41.2762,21950.0
2022-03-31 14:15:00,42.58,42.59,42.44,42.44,32551.0,41.2762,41.2859,41.1405,41.1405,32551.0
2022-03-31 14:20:00,42.44,42.45,42.4,42.41,15633.0,41.1405,41.1502,41.1018,41.1114,15633.0
2022-03-31 14:25:00,42.39,42.48,42.37,42.48,12840.0,41.0921,41.1793,41.0727,41.1793,12840.0
2022-03-31 14:30:00,42.48,42.58,42.46,42.49,19661.0,41.1793,41.2762,41.1599,41.189,19661.0
2022-03-31 14:35:00,42.49,42.55,42.43,42.46,14266.0,41.189,41.2472,41.1308,41.1599,14266.0
2022-03-31 14:40:00,42.44,42.44,42.36,42.39,17676.0,41.1405,41.1405,41.063,41.0921,17676.0
2022-03-31 14:45:00,42.38,42.39,42.29,42.3,18252.0,41.0824,41.0921,40.9951,41.0048,18252.0
2022-03-31 14:50:00,42.3,42.34,42.28,42.31,12044.0,41.0048,41.0436,40.9854,41.0145,12044.0
2022-03-31 14:55:00,42.3,42.42,42.3,42.38,27182.0,41.0048,41.1211,41.0048,41.0824,27182.0
2022-03-31 15:00:00,42.38,42.46,42.36,42.4,16664.0,41.0824,41.1599,41.063,41.1018,16664.0
2022-03-31 15:05:00,42.4,42.4,42.33,42.34,19930.0,41.1018,41.1018,41.0339,41.0436,19930.0
2022-03-31 15:10:00,42.33,42.38,42.31,42.35,20931.0,41.0339,41.0824,41.0145,41.0533,20931.0
2022-03-31 15:15:00,42.34,42.36,42.3,42.34,24541.0,41.0436,41.063,41.0048,41.0436,24541.0
2022-03-31 15:20:00,42.34,42.38,42.32,42.35,37773.0,41.0436,41.0824,41.0242,41.0533,37773.0
2022-03-31 15:25:00,42.35,42.36,42.21,42.23,45513.0,41.0533,41.063,40.9176,40.937,45513.0
2022-03-31 15:30:00,42.23,42.24,42.12,42.13,41227.0,40.937,40.9467,40.8303,40.84,41227.0
2022-03-31 15:35:00,42.13,42.24,42.09,42.13,49418.0,40.84,40.9467,40.8012,40.84,49418.0
2022-03-31 15:40:00,42.12,42.17,42.11,42.15,41976.0,40.8303,40.8788,40.8206,40.8594,41976.0
2022-03-31 15:45:00,42.14,42.25,42.12,42.16,62314.0,40.8497,40.9563,40.8303,40.8691,62314.0
2022-03-31 15:50:00,42.16,42.21,41.98,42.02,127974.0,40.8691,40.9176,40.6946,40.7334,127974.0
2022-03-31 15:55:00,42.02,42.02,41.86,41.89,367424.0,40.7334,40.7334,40.5783,40.6074,367424.0
2022-04-01 09:30:00,42.62,42.9,42.22,42.39,99190.0,41.315,41.5864,40.9273,41.0921,99190.0
2022-04-01 09:35:00,42.38,42.54,42.27,42.51,37658.0,41.0824,41.2375,40.9757,41.2084,37658.0
2022-04-01 09:40:00,42.51,42.63,42.35,42.6,32880.0,41.2084,41.3247,41.0533,41.2956,32880.0
2022-04-01 09:45:00,42.58,42.81,42.41,42.81,32460.0,41.2762,41.4992,41.1114,41.4992,32460.0
2022-04-01 09:50:00,42.76,42.85,42.55,42.64,82890.0,41.4507,41.538,41.2472,41.3344,82890.0
2022-04-01 09:55:00,42.66,43.05,42.62,42.91,65521.0,41.3538,41.7319,41.315,41.5961,65521.0
2022-04-01 10:00:00,42.98,43.05,42.8,42.92,25336.0,41.664,41.7319,41.4895,41.6058,25336.0
2022-04-01 10:05:00,42.91,42.91,42.7,42.73,21527.0,41.5961,41.5961,41.3926,41.4217,21527.0
2022-04-01 10:10:00,42.74,42.81,42.64,42.75,87185.0,41.4313,41.4992,41.3344,41.441,87185.0
2022-04-01 10:15:00,42.77,42.81,42.32,42.33,57994.0,41.4604,41.4992,41.0242,41.0339,57994.0
2022-04-01 10:20:00,42.3,42.31,42.02,42.02,63031.0,41.0048,41.0145,40.7334,40.7334,63031.0
2022-04-01 10:25:00,42.02,42.11,41.91,41.96,59484.0,40.7334,40.8206,40.6268,40.6752,59484.0
2022-04-01 10:30:00,41.96,42.3,41.82,42.27,27066.0,40.6752,41.0048,40.5395,40.9757,27066.0
2022-04-01 10:35:00,42.27,42.32,42.08,42.12,25272.0,40.9757,41.0242,40.7916,40.8303,25272.0
2022-04-01 10:40:00,42.15,42.19,42.07,42.08,12236.0,40.8594,40.8982,40.7819,40.7916,12236.0
2022-04-01 10:45:00,42.09,42.2,42.05,42.2,19197.0,40.8012,40.9079,40.7625,40.9079,19197.0
2022-04-01 10:50:00,42.2,42.36,42.16,42.33,21952.0,40.9079,41.063,40.8691,41.0339,21952.0
2022-04-01 10:55:00,42.33,42.51,42.33,42.48,15314.0,41.0339,41.2084,41.0339,41.1793,15314.0
2022-04-01 11:00:00,42.48,42.5,42.36,42.39,17400.0,41.1793,41.1987,41.063,41.0921,17400.0
2022-04-01 11:05:00,42.4,42.52,42.38,42.51,27291.0,41.1018,41.2181,41.0824,41.2084,27291.0
2022-04-01 11:10:00,42.48,42.52,42.29,42.31,21249.0,41.1793,41.2181,40.9951,41.0145,21249.0
2022-04-01 11:15:00,42.32,42.39,42.21,42.36,20173.0,41.0242,41.0921,40.9176,41.063,20173.0
2022-04-01 11:20:00,42.37,42.37,42.1,42.14,19175.0,41.0727,41.0727,40.8109,40.8497,19175.0
2022-04-01 11:25:00,42.12,42.21,42.07,42.15,42065.0,40.8303,40.9176,40.7819,40.8594,42065.0
2022-04-01 11:30:00,42.18,42.28,42.15,42.21,28963.0,40.8885,40.9854,40.8594,40.9176,28963.0
2022-04-01 11:35:00,42.21,42.26,42.13,42.23,16518.0,40.9176,40.966,40.84,40.937,16518.0
2022-04-01 11:40:00,42.21,42.31,42.19,42.24,14077.0,40.9176,41.0145,40.8982,40.9467,14077.0
2022-04-01 11:45:00,42.24,42.37,42.24,42.33,13819.0,40.9467,41.0727,40.9467,41.0339,13819.0
2022-04-01 11:50:00,42.32,42.41,42.26,42.39,20136.0,41.0242,41.1114,40.966,41.0921,20136.0
2022-04-01 11:55:00,42.38,42.42,42.32,42.42,15802.0,41.0824,41.1211,41.0242,41.1211,15802.0
2022-04-01 12:00:00,42.43,42.44,42.31,42.36,12722.0,41.1308,41.1405,41.0145,41.063,12722.0
2022-04-01 12:05:00,42.34,42.4,42.29,42.4,8131.0,41.0436,41.1018,40.9951,41.1018,8131.0
2022-04-01 12:10:00,42.41,42.48,42.37,42.48,7954.0,41.1114,41.1793,41.0727,41.1793,7954.0
2022-04-01 12:15:00,42.5,42.51,42.34,42.39,14802.0,41.1987,41.2084,41.0436,41.0921,14802.0
2022-04-01 12:20:00,42.39,42.44,42.3,42.37,12531.0,41.0921,41.1405,41.0048,41.0727,12531.0
2022-04-01 12:25:00,42.41,42.45,42.41,42.41,11353.0,41.1114,41.1502,41.1114,41.1114,11353.0
2022-04-01 12:30:00,42.4,42.49,42.33,42.37,13658.0,41.1018,41.189,41.0339,41.0727,13658.0
2022-04-01 12:35:00,42.38,42.38,42.3,42.37,8897.0,41.0824,41.0824,41.0048,41.0727,8897.0
2022-04-01 12:40:00,42.37,42.48,42.34,42.48,8896.0,41.0727,41.1793,41.0436,41.1793,8896.0
2022-04-01 12:45:00,42.47,42.47,42.38,42.46,10587.0,41.1696,41.1696,41.0824,41.1599,10587.0
2022-04-01 12:50:00,42.47,42.47,42.39,42.4,9885.0,41.1696,41.1696,41.0921,41.1018,9885.0
2022-04-01 12:55:00,42.42,42.43,42.34,42.35,14434.0,41.1211,41.1308,41.0436,41.0533,14434.0
2022-04-01 13:00:00,42.35,42.37,42.3,42.37,8671.0,41.0533,41.0727,41.0048,41.0727,8671.0
2022-04-01 13:05:00,42.34,42.38,42.31,42.32,8755.0,41.0436,41.0824,41.0145,41.0242,8755.0
2022-04-01 13:10:00,42.31,42.34,42.28,42.29,6832.0,41.0145,41.0436,40.9854,40.9951,6832.0
2022-04-01 13:15:00,42.31,42.37,42.28,42.35,17433.0,41.0145,41.0727,40.9854,41.0533,17433.0
2022-04-01 13:20:00,42.38,42.46,42.36,42.4,32694.0,41.0824,41.1599,41.063,41.1018,32694.0
2022-04-01 13:25:00,42.39,42.4,42.3,42.36,18975.0,41.0921,41.1018,41.0048,41.063,18975.0
2022-04-01 13:30:00,42.35,42.42,42.27,42.28,16858.0,41.0533,41.1211,40.9757,40.9854,16858.0
2022-04-01 13:35:00,42.29,42.39,42.29,42.39,105000.0,40.9951,41.0921,40.9951,41.0921,105000.0
2022-04-01 13:40:00,42.37,42.44,42.35,42.4,7487.0,41.0727,41.1405,41.0533,41.1018,7487.0
2022-04-01 13:45:00,42.39,42.39,42.31,42.34,26188.0,41.0921,41.0921,41.0145,41.0436,26188.0
2022-04-01 13:50:00,42.34,42.36,42.3,42.34,6675.0,41.0436,41.063,41.0048,41.0436,6675.0
2022-04-01 13:55:00,42.34,42.39,42.33,42.33,16081.0,41.0436,41.0921,41.0339,41.0339,16081.0
2022-04-01 14:00:00,42.34,42.38,42.3,42.37,15590.0,41.0436,41.0824,41.0048,41.0727,15590.0
2022-04-01 14:05:00,42.39,42.44,42.34,42.37,11822.0,41.0921,41.1405,41.0436,41.0727,11822.0
2022-04-01 14:10:00,42.37,42.37,42.29,42.33,10437.0,41.0727,41.0727,40.9951,41.0339,10437.0
2022-04-01 14:15:00,42.34,42.38,42.33,42.36,19127.0,41.0436,41.0824,41.0339,41.063,19127.0
2022-04-01 14:20:00,42.35,42.37,42.28,42.33,12911.0,41.0533,41.0727,40.9854,41.0339,12911.0
2022-04-01 14:25:00,42.32,42.44,42.31,42.44,15677.0,41.0242,41.1405,41.0145,41.1405,15677.0
2022-04-01 14:30:00,42.44,42.51,42.44,42.51,34399.0,41.1405,41.2084,41.1405,41.2084,34399.0
2022-04-01 14:35:00,42.51,42.51,42.44,42.49,8790.0,41.2084,41.2084,41.1405,41.189,8790.0
2022-04-01 14:40:00,42.5,42.52,42.43,42.45,12435.0,41.1987,41.2181,41.1308,41.1502,12435.0
2022-04-01 14:45:00,42.45,42.52,42.43,42.44,10371.0,41.1502,41.2181,41.1308,41.1405,10371.0
2022-04-01 14:50:00,42.44,42.48,42.4,42.46,20737.0,41.1405,41.1793,41.1018,41.1599,20737.0
2022-04-01 14:55:00,42.45,42.49,42.43,42.48,23076.0,41.1502,41.189,41.1308,41.1793,23076.0
2022-04-01 15:00:00,42.48,42.57,42.46,42.52,46584.0,41.1793,41.2666,41.1599,41.2181,46584.0
2022-04-01 15:05:00,42.52,42.62,42.52,42.54,23538.0,41.2181,41.315,41.2181,41.2375,23538.0
2022-04-01 15:10:00,42.55,42.57,42.48,42.49,27714.0,41.2472,41.2666,41.1793,41.189,27714.0
2022-04-01 15:15:00,42.5,42.53,42.4,42.41,24649.0,41.1987,41.2278,41.1018,41.1114,24649.0
2022-04-01 15:20:00,42.4,42.46,42.38,42.44,31460.0,41.1018,41.1599,41.0824,41.1405,31460.0
2022-04-01 15:25:00,42.44,42.47,42.34,42.35,26795.0,41.1405,41.1696,41.0436,41.0533,26795.0
2022-04-01 15:30:00,42.34,42.35,42.27,42.29,30613.0,41.0436,41.0533,40.9757,40.9951,30613.0
2022-04-01 15:35:00,42.3,42.31,42.21,42.27,44135.0,41.0048,41.0145,40.9176,40.9757,44135.0
2022-04-01 15:40:00,42.27,42.31,42.22,42.26,51446.0,40.9757,41.0145,40.9273,40.966,51446.0
2022-04-01 15:45:00,42.25,42.25,42.06,42.09,101396.0,40.9563,40.9563,40.7722,40.8012,101396.0
2022-04-01 15:50:00,42.09,42.34,42.08,42.33,103435.0,40.8012,41.0436,40.7916,41.0339,103435.0
2022-04-01 15:55:00,42.33,42.41,42.32,42.37,151413.0,41.0339,41.1114,41.0242,41.0727,151413.0
2022-04-04 09:30:00,42.78,42.95,42.48,42.59,67364.0,41.4701,41.6349,41.1793,41.2859,67364.0
2022-04-04 09:35:00,42.59,42.7,42.36,42.36,46038.0,41.2859,41.3926,41.063,41.063,46038.0
2022-04-04 09:40:00,42.42,42.67,42.39,42.63,14380.0,41.1211,41.3635,41.0921,41.3247,14380.0
2022-04-04 09:45:00,42.64,42.74,42.58,42.7,19576.0,41.3344,41.4313,41.2762,41.3926,19576.0
2022-04-04 09:50:00,42.77,42.91,42.65,42.81,30879.0,41.4604,41.5961,41.3441,41.4992,30879.0
2022-04-04 09:55:00,42.82,43.06,42.82,43.06,69131.0,41.5089,41.7415,41.5089,41.7415,69131.0
2022-04-04 10:00:00,43.04,43.16,42.94,43.15,23131.0,41.7222,41.8385,41.6252,41.8288,23131.0
2022-04-04 10:05:00,43.13,43.13,42.87,42.87,71427.0,41.8094,41.8094,41.5574,41.5574,71427.0
2022-04-04 10:10:00,42.83,43.09,42.81,43.02,27164.0,41.5186,41.7706,41.4992,41.7028,27164.0
2022-04-04 10:15:00,43.02,43.2,43.01,43.09,27709.0,41.7028,41.8773,41.6931,41.7706,27709.0
2022-04-04 10:20:00,43.09,43.13,42.99,43.1,13412.0,41.7706,41.8094,41.6737,41.7803,13412.0
2022-04-04 10:25:00,43.11,43.18,43.05,43.16,14425.0,41.79,41.8579,41.7319,41.8385,14425.0
2022-04-04 10:30:00,43.16,43.3,42.97,42.99,68521.0,41.8385,41.9742,41.6543,41.6737,68521.0
2022-04-04 10:35:00,42.99,43.11,42.97,42.99,26140.0,41.6737,41.79,41.6543,41.6737,26140.0
2022-04-04 10:40:00,43.0,43.1,42.95,43.09,20897.0,41.6834,41.7803,41.6349,41.7706,20897.0
2022-04-04 10:45:00,43.09,43.27,43.08,43.2,31733.0,41.7706,41.9451,41.7609,41.8773,31733.0
2022-04-04 10:50:00,43.2,43.34,43.2,43.24,17548.0,41.8773,42.013,41.8773,41.916,17548.0
2022-04-04 10:55:00,43.24,43.33,43.21,43.24,19601.0,41.916,42.0033,41.887,41.916,19601.0
2022-04-04 11:00:00,43.21,43.31,43.17,43.19,32024.0,41.887,41.9839,41.8482,41.8676,32024.0
2022-04-04 11:05:00,43.19,43.26,43.13,43.18,26080.0,41.8676,41.9354,41.8094,41.8579,26080.0
2022-04-04 11:10:00,43.18,43.18,43.07,43.12,18082.0,41.8579,41.8579,41.7512,41.7997,18082.0
2022-04-04 11:15:00,43.12,43.27,43.1,43.25,27998.0,41.7997,41.9451,41.7803,41.9257,27998.0
2022-04-04 11:20:00,43.23,43.31,43.21,43.27,21390.0,41.9063,41.9839,41.887,41.9451,21390.0
2022-04-04 11:25:00,43.29,43.32,43.22,43.31,14764.0,41.9645,41.9936,41.8966,41.9839,14764.0
2022-04-04 11:30:00,43.31,43.36,43.2,43.22,57201.0,41.9839,42.0324,41.8773,41.8966,57201.0
2022-04-04 11:35:00,43.21,43.24,43.15,43.21,11667.0,41.887,41.916,41.8288,41.887,11667.0
2022-04-04 11:40:00,43.22,43.28,43.2,43.2,10248.0,41.8966,41.9548,41.8773,41.8773,10248.0
2022-04-04 11:45:00,43.22,43.34,43.18,43.28,19028.0,41.8966,42.013,41.8579,41.9548,19028.0
2022-04-04 11:50:00,43.27,43.4,43.26,43.38,12751.0,41.9451,42.0711,41.9354,42.0517,12751.0
2022-04-04 11:55:00,43.39,43.49,43.37,43.49,16702.0,42.0614,42.1584,42.0421,42.1584,16702.0
2022-04-04 12:00:00,43.48,43.56,43.39,43.43,20217.0,42.1487,42.2262,42.0614,42.1002,20217.0
2022-04-04 12:05:00,43.42,43.48,43.34,43.4,31787.0,42.0905,42.1487,42.013,42.0711,31787.0
2022-04-04 12:10:00,43.4,43.41,43.3,43.36,20820.0,42.0711,42.0808,41.9742,42.0324,20820.0
2022-04-04 12:15:00,43.35,43.36,43.22,43.26,9359.0,42.0227,42.0324,41.8966,41.9354,9359.0
2022-04-04 12:20:00,43.29,43.29,43.23,43.23,4427.0,41.9645,41.9645,41.9063,41.9063,4427.0
2022-04-04 12:25:00,43.24,43.25,43.19,43.21,19187.0,41.916,41.9257,41.8676,41.887,19187.0
2022-04-04 12:30:00,43.2,43.2,43.11,43.12,11278.0,41.8773,41.8773,41.79,41.7997,11278.0
2022-04-04 12:35:00,43.13,43.19,43.13,43.16,12713.0,41.8094,41.8676,41.8094,41.8385,12713.0
2022-04-04 12:40:00,43.16,43.19,43.1,43.11,13207.0,41.8385,41.8676,41.7803,41.79,13207.0
2022-04-04 12:45:00,43.12,43.15,43.07,43.12,7343.0,41.7997,41.8288,41.7512,41.7997,7343.0
2022-04-04 12:50:00,43.14,43.17,43.07,43.08,11643.0,41.8191,41.8482,41.7512,41.7609,11643.0
2022-04-04 12:55:00,43.08,43.08,43.02,43.05,13276.0,41.7609,41.7609,41.7028,41.7319,13276.0
2022-04-04 13:00:00,43.0,43.01,42.93,42.97,33632.0,41.6834,41.6931,41.6155,41.6543,33632.0
2022-04-04 13:05:00,42.96,42.98,42.9,42.91,17500.0,41.6446,41.664,41.5864,41.5961,17500.0
2022-04-04 13:10:00,42.9,42.93,42.86,42.9,20422.0,41.5864,41.6155,41.5477,41.5864,20422.0
2022-04-04 13:15:00,42.9,42.9,42.83,42.89,10230.0,41.5864,41.5864,41.5186,41.5768,10230.0
2022-04-04 13:20:00,42.89,42.97,42.89,42.97,13585.0,41.5768,41.6543,41.5768,41.6543,13585.0
2022-04-04 13:25:00,42.95,42.98,42.87,42.98,20331.0,41.6349,41.664,41.5574,41.664,20331.0
2022-04-04 13:30:00,42.97,43.01,42.92,42.97,15354.0,41.6543,41.6931,41.6058,41.6543,15354.0
2022-04-04 13:35:00,42.98,43.06,42.96,42.97,50298.0,41.664,41.7415,41.6446,41.6543,50298.0
2022-04-04 13:40:00,42.99,43.04,42.9,42.95,32919.0,41.6737,41.7222,41.5864,41.6349,32919.0
2022-04-04 13:45:00,42.96,43.08,42.95,43.06,8431.0,41.6446,41.7609,41.6349,41.7415,8431.0
2022-04-04 13:50:00,43.08,43.1,43.03,43.05,19852.0,41.7609,41.7803,41.7125,41.7319,19852.0
2022-04-04 13:55:00,43.06,43.09,43.03,43.04,21881.0,41.7415,41.7706,41.7125,41.7222,21881.0
2022-04-04 14:00:00,43.05,43.13,43.04,43.13,6955.0,41.7319,41.8094,41.7222,41.8094,6955.0
2022-04-04 14:05:00,43.14,43.18,43.1,43.15,13076.0,41.8191,41.8579,41.7803,41.8288,13076.0
2022-04-04 14:10:00,43.14,43.22,43.14,43.22,12013.0,41.8191,41.8966,41.8191,41.8966,12013.0
2022-04-04 14:15:00,43.22,43.29,43.22,43.27,15364.0,41.8966,41.9645,41.8966,41.9451,15364.0
2022-04-04 14:20:00,43.27,43.27,43.22,43.26,6006.0,41.9451,41.9451,41.8966,41.9354,6006.0
2022-04-04 14:25:00,43.26,43.26,43.18,43.19,7504.0,41.9354,41.9354,41.8579,41.8676,7504.0
2022-04-04 14:30:00,43.18,43.2,43.14,43.18,38639.0,41.8579,41.8773,41.8191,41.8579,38639.0
2022-04-04 14:35:00,43.17,43.22,43.16,43.19,7433.0,41.8482,41.8966,41.8385,41.8676,7433.0
2022-04-04 14:40:00,43.2,43.25,43.19,43.23,9402.0,41.8773,41.9257,41.8676,41.9063,9402.0
2022-04-04 14:45:00,43.23,43.28,43.23,43.27,12989.0,41.9063,41.9548,41.9063,41.9451,12989.0
2022-04-04 14:50:00,43.27,43.28,43.25,43.26,10160.0,41.9451,41.9548,41.9257,41.9354,10160.0
2022-04-04 14:55:00,43.26,43.27,43.19,43.22,19622.0,41.9354,41.9451,41.8676,41.8966,19622.0
2022-04-04 15:00:00,43.22,43.28,43.2,43.21,10782.0,41.8966,41.9548,41.8773,41.887,10782.0
2022-04-04 15:05:00,43.2,43.21,43.18,43.2,11142.0,41.8773,41.887,41.8579,41.8773,11142.0
2022-04-04 15:10:00,43.2,43.22,43.16,43.21,22645.0,41.8773,41.8966,41.8385,41.887,22645.0
2022-04-04 15:15:00,43.21,43.24,43.17,43.2,21966.0,41.887,41.916,41.8482,41.8773,21966.0
2022-04-04 15:20:00,43.2,43.24,43.15,43.21,13886.0,41.8773,41.916,41.8288,41.887,13886.0
2022-04-04 15:25:00,43.22,43.24,43.15,43.2,12739.0,41.8966,41.916,41.8288,41.8773,12739.0
2022-04-04 15:30:00,43.2,43.22,43.15,43.16,18227.0,41.8773,41.8966,41.8288,41.8385,18227.0
2022-04-04 15:35:00,43.16,43.23,43.16,43.22,28681.0,41.8385,41.9063,41.8385,41.8966,28681.0
2022-04-04 15:40:00,43.23,43.28,43.21,43.23,57653.0,41.9063,41.9548,41.887,41.9063,57653.0
2022-04-04 15:45:00,43.23,43.31,43.21,43.3,60006.0,41.9063,41.9839,41.887,41.9742,60006.0
2022-04-04 15:50:00,43.3,43.4,43.25,43.26,140549.0,41.9742,42.0711,41.9257,41.9354,140549.0
2022-04-04 15:55:00,43.26,43.26,43.14,43.19,230228.0,41.9354,41.9354,41.8191,41.8676,230228.0
2022-04-05 09:30:00,43.13,43.6,43.1,43.58,49942.0,41.8094,42.265,41.7803,42.2456,49942.0
2022-04-05 09:35:00,43.65,43.67,43.32,43.6,21826.0,42.3135,42.3329,41.9936,42.265,21826.0
2022-04-05 09:40:00,43.6,43.63,43.17,43.24,31121.0,42.265,42.2941,41.8482,41.916,31121.0
2022-04-05 09:45:00,43.22,43.3,43.09,43.15,22642.0,41.8966,41.9742,41.7706,41.8288,22642.0
2022-04-05 09:50:00,43.15,43.19,42.98,43.17,29539.0,41.8288,41.8676,41.664,41.8482,29539.0
2022-04-05 09:55:00,43.16,43.16,43.01,43.11,15032.0,41.8385,41.8385,41.6931,41.79,15032.0
2022-04-05 10:00:00,43.12,43.2,42.99,43.09,17558.0,41.7997,41.8773,41.6737,41.7706,17558.0
2022-04-05 10:05:00,43.08,43.08,42.62,42.64,34355.0,41.7609,41.7609,41.315,41.3344,34355.0
2022-04-05 10:10:00,42.62,42.63,42.32,42.32,26666.0,41.315,41.3247,41.0242,41.0242,26666.0
2022-04-05 10:15:00,42.3,42.31,42.14,42.16,30678.0,41.0048,41.0145,40.8497,40.8691,30678.0
2022-04-05 10:20:00,42.13,42.27,42.02,42.25,33465.0,40.84,40.9757,40.7334,40.9563,33465.0
2022-04-05 10:25:00,42.27,42.41,42.24,42.3,34500.0,40.9757,41.1114,40.9467,41.0048,34500.0
2022-04-05 10:30:00,42.29,42.53,42.27,42.36,15437.0,40.9951,41.2278,40.9757,41.063,15437.0
2022-04-05 10:35:00,42.34,42.53,42.33,42.52,20762.0,41.0436,41.2278,41.0339,41.2181,20762.0
2022-04-05 10:40:00,42.54,42.57,42.41,42.54,15971.0,41.2375,41.2666,41.1114,41.2375,15971.0
2022-04-05 10:45:00,42.55,42.56,42.41,42.53,25294.0,41.2472,41.2569,41.1114,41.2278,25294.0
2022-04-05 10:50:00,42.55,42.77,42.55,42.69,27695.0,41.2472,41.4604,41.2472,41.3829,27695.0
2022-04-05 10:55:00,42.64,42.69,42.55,42.67,17043.0,41.3344,41.3829,41.2472,41.3635,17043.0
2022-04-05 11:00:00,42.67,42.8,42.64,42.74,17998.0,41.3635,41.4895,41.3344,41.4313,17998.0
2022-04-05 11:05:00,42.75,42.79,42.66,42.7,18717.0,41.441,41.4798,41.3538,41.3926,18717.0
2022-04-05 11:10:00,42.69,42.69,42.53,42.62,16343.0,41.3829,41.3829,41.2278,41.315,16343.0
2022-04-05 11:15:00,42.63,42.66,42.52,42.55,24946.0,41.3247,41.3538,41.2181,41.2472,24946.0
2022-04-05 11:20:00,42.53,42.7,42.52,42.69,12923.0,41.2278,41.3926,41.2181,41.3829,12923.0
2022-04-05 11:25:00,42.67,42.76,42.62,42.71,15302.0,41.3635,41.4507,41.315,41.4023,15302.0
2022-04-05 11:30:00,42.71,42.75,42.63,42.75,20922.0,41.4023,41.441,41.3247,41.441,20922.0
2022-04-05 11:35:00,42.76,42.76,42.5,42.51,12969.0,41.4507,41.4507,41.1987,41.2084,12969.0
2022-04-05 11:40:00,42.5,42.55,42.43,42.54,45383.0,41.1987,41.2472,41.1308,41.2375,45383.0
2022-04-05 11:45:00,42.54,42.62,42.45,42.61,13392.0,41.2375,41.315,41.1502,41.3053,13392.0
2022-04-05 11:50:00,42.62,42.75,42.62,42.68,24575.0,41.315,41.441,41.315,41.3732,24575.0
2022-04-05 11:55:00,42.69,42.7,42.58,42.66,21413.0,41.3829,41.3926,41.2762,41.3538,21413.0
2022-04-05 12:00:00,42.66,42.69,42.59,42.64,15265.0,41.3538,41.3829,41.2859,41.3344,15265.0
2022-04-05 12:05:00,42.64,42.76,42.63,42.75,19106.0,41.3344,41.4507,41.3247,41.441,19106.0
2022-04-05 12:10:00,42.76,42.79,42.65,42.75,21462.0,41.4507,41.4798,41.3441,41.441,21462.0
2022-04-05 12:15:00,42.74,42.86,42.71,42.72,12557.0,41.4313,41.5477,41.4023,41.412,12557.0
2022-04-05 12:20:00,42.71,42.76,42.58,42.61,25616.0,41.4023,41.4507,41.2762,41.3053,25616.0
2022-04-05 12:25:00,42.61,42.73,42.58,42.72,10285.0,41.3053,41.4217,41.2762,41.412,10285.0
2022-04-05 12:30:00,42.72,42.75,42.69,42.71,12721.0,41.412,41.441,41.3829,41.4023,12721.0
2022-04-05 12:35:00,42.7,42.72,42.64,42.68,8695.0,41.3926,41.412,41.3344,41.3732,8695.0
2022-04-05 12:40:00,42.66,42.72,42.61,42.72,14622.0,41.3538,41.412,41.3053,41.412,14622.0
2022-04-05 12:45:00,42.7,42.72,42.59,42.63,21885.0,41.3926,41.412,41.2859,41.3247,21885.0
2022-04-05 12:50:00,42.6,42.7,42.6,42.68,17967.0,41.2956,41.3926,41.2956,41.3732,17967.0
2022-04-05 12:55:00,42.69,42.79,42.68,42.79,24188.0,41.3829,41.4798,41.3732,41.4798,24188.0
2022-04-05 13:00:00,42.79,42.81,42.75,42.79,33822.0,41.4798,41.4992,41.441,41.4798,33822.0
2022-04-05 13:05:00,42.79,42.93,42.74,42.91,18708.0,41.4798,41.6155,41.4313,41.5961,18708.0
2022-04-05 13:10:00,42.92,42.94,42.83,42.91,18991.0,41.6058,41.6252,41.5186,41.5961,18991.0
2022-04-05 13:15:00,42.93,42.98,42.91,42.95,18334.0,41.6155,41.664,41.5961,41.6349,18334.0
2022-04-05 13:20:00,42.94,42.94,42.81,42.81,69460.0,41.6252,41.6252,41.4992,41.4992,69460.0
2022-04-05 13:25:00,42.8,42.8,42.68,42.73,26177.0,41.4895,41.4895,41.3732,41.4217,26177.0
2022-04-05 13:30:00,42.72,42.75,42.66,42.68,10426.0,41.412,41.441,41.3538,41.3732,10426.0
2022-04-05 13:35:00,42.66,42.73,42.65,42.7,13015.0,41.3538,41.4217,41.3441,41.3926,13015.0
2022-04-05 13:40:00,42.69,42.7,42.62,42.68,11767.0,41.3829,41.3926,41.315,41.3732,11767.0
2022-04-05 13:45:00,42.69,42.71,42.64,42.68,7421.0,41.3829,41.4023,41.3344,41.3732,7421.0
2022-04-05 13:50:00,42.66,42.68,42.59,42.67,8085.0,41.3538,41.3732,41.2859,41.3635,8085.0
2022-04-05 13:55:00,42.68,42.74,42.66,42.72,10380.0,41.3732,41.4313,41.3538,41.412,10380.0
2022-04-05 14:00:00,42.71,42.71,42.6,42.64,11706.0,41.4023,41.4023,41.2956,41.3344,11706.0
2022-04-05 14:05:00,42.63,42.64,42.57,42.6,16461.0,41.3247,41.3344,41.2666,41.2956,16461.0
2022-04-05 14:10:00,42.59,42.63,42.58,42.59,12797.0,41.2859,41.3247,41.2762,41.2859,12797.0
2022-04-05 14:15:00,42.6,42.66,42.54,42.63,31570.0,41.2956,41.3538,41.2375,41.3247,31570.0
2022-04-05 14:20:00,42.63,42.68,42.52,42.56,36411.0,41.3247,41.3732,41.2181,41.2569,36411.0
2022-04-05 14:25:00,42.54,42.57,42.39,42.43,22438.0,41.2375,41.2666,41.0921,41.1308,22438.0
2022-04-05 14:30:00,42.43,42.43,42.34,42.35,25109.0,41.1308,41.1308,41.0436,41.0533,25109.0
2022-04-05 14:35:00,42.35,42.43,42.35,42.39,26094.0,41.0533,41.1308,41.0533,41.0921,26094.0
2022-04-05 14:40:00,42.38,42.38,42.28,42.35,22932.0,41.0824,41.0824,40.9854,41.0533,22932.0
2022-04-05 14:45:00,42.33,42.39,42.29,42.3,29954.0,41.0339,41.0921,40.9951,41.0048,29954.0
2022-04-05 14:50:00,42.3,42.3,42.23,42.24,14801.0,41.0048,41.0048,40.937,40.9467,14801.0
2022-04-05 14:55:00,42.24,42.26,42.17,42.24,28953.0,40.9467,40.966,40.8788,40.9467,28953.0
2022-04-05 15:00:00,42.24,42.24,42.14,42.14,18411.0,40.9467,40.9467,40.8497,40.8497,18411.0
2022-04-05 15:05:00,42.14,42.17,42.05,42.13,16665.0,40.8497,40.8788,40.7625,40.84,16665.0
2022-04-05 15:10:00,42.14,42.15,42.07,42.1,20515.0,40.8497,40.8594,40.7819,40.8109,20515.0
2022-04-05 15:15:00,42.09,42.14,42.04,42.07,34576.0,40.8012,40.8497,40.7528,40.7819,34576.0
2022-04-05 15:20:00,42.08,42.1,42.0,42.09,35827.0,40.7916,40.8109,40.714,40.8012,35827.0
2022-04-05 15:25:00,42.1,42.1,41.88,41.93,40326.0,40.8109,40.8109,40.5977,40.6461,40326.0
2022-04-05 15:30:00,41.94,41.96,41.82,41.83,63240.0,40.6558,40.6752,40.5395,40.5492,63240.0
2022-04-05 15:35:00,41.82,41.85,41.78,41.78,41242.0,40.5395,40.5686,40.5007,40.5007,41242.0
2022-04-05 15:40:00,41.8,41.86,41.76,41.77,45677.0,40.5201,40.5783,40.4814,40.491,45677.0
2022-04-05 15:45:00,41.76,41.77,41.6,41.61,75026.0,40.4814,40.491,40.3263,40.3359,75026.0
2022-04-05 15:50:00,41.6,41.87,41.58,41.85,101959.0,40.3263,40.588,40.3069,40.5686,101959.0
2022-04-05 15:55:00,41.85,41.91,41.8,41.89,181640.0,40.5686,40.6268,40.5201,40.6074,181640.0
2022-04-06 09:30:00,41.18,41.34,40.66,40.91,143457.0,39.9191,40.0742,39.415,39.6574,143457.0
2022-04-06 09:35:00,40.96,41.22,40.87,41.22,44760.0,39.7058,39.9579,39.6186,39.9579,44760.0
2022-04-06 09:40:00,41.22,41.45,40.91,40.91,25189.0,39.9579,40.1808,39.6574,39.6574,25189.0
2022-04-06 09:45:00,40.82,41.03,40.77,40.95,46301.0,39.5701,39.7737,39.5217,39.6962,46301.0
2022-04-06 09:50:00,40.84,40.88,40.71,40.75,29524.0,39.5895,39.6283,39.4635,39.5023,29524.0
2022-04-06 09:55:00,40.73,40.73,40.57,40.65,42490.0,39.4829,39.4829,39.3278,39.4053,42490.0
2022-04-06 10:00:00,40.64,40.81,40.6,40.65,25193.0,39.3956,39.5604,39.3569,39.4053,25193.0
2022-04-06 10:05:00,40.64,40.73,40.55,40.62,25782.0,39.3956,39.4829,39.3084,39.3763,25782.0
2022-04-06 10:10:00,40.6,40.7,40.47,40.69,17862.0,39.3569,39.4538,39.2309,39.4441,17862.0
2022-04-06 10:15:00,40.71,41.06,40.7,40.96,52414.0,39.4635,39.8028,39.4538,39.7058,52414.0
2022-04-06 10:20:00,40.98,41.02,40.91,40.93,35532.0,39.7252,39.764,39.6574,39.6768,35532.0
2022-04-06 10:25:00,40.98,41.28,40.98,41.24,33636.0,39.7252,40.016,39.7252,39.9773,33636.0
2022-04-06 10:30:00,41.26,41.3,40.99,40.99,39806.0,39.9967,40.0354,39.7349,39.7349,39806.0
2022-04-06 10:35:00,41.02,41.1,40.94,41.02,53305.0,39.764,39.8416,39.6865,39.764,53305.0
2022-04-06 10:40:00,41.0,41.11,40.98,41.04,14386.0,39.7446,39.8513,39.7252,39.7834,14386.0
2022-04-06 10:45:00,41.03,41.16,41.01,41.1,15922.0,39.7737,39.8997,39.7543,39.8416,15922.0
2022-04-06 10:50:00,41.11,41.13,41.02,41.06,12341.0,39.8513,39.8706,39.764,39.8028,12341.0
2022-04-06 10:55:00,41.04,41.09,40.82,40.82,15708.0,39.7834,39.8319,39.5701,39.5701,15708.0
2022-04-06 11:00:00,40.82,40.89,40.74,40.89,40206.0,39.5701,39.638,39.4926,39.638,40206.0
2022-04-06 11:05:00,40.91,40.99,40.85,40.91,20109.0,39.6574,39.7349,39.5992,39.6574,20109.0
2022-04-06 11:10:00,40.95,40.98,40.86,40.88,16271.0,39.6962,39.7252,39.6089,39.6283,16271.0
2022-04-06 11:15:00,40.88,40.93,40.81,40.88,20995.0,39.6283,39.6768,39.5604,39.6283,20995.0
2022-04-06 11:20:00,40.86,40.97,40.81,40.96,15032.0,39.6089,39.7155,39.5604,39.7058,15032.0
2022-04-06 11:25:00,40.95,41.02,40.91,40.97,20936.0,39.6962,39.764,39.6574,39.7155,20936.0
2022-04-06 11:30:00,41.0,41.02,40.85,40.96,20162.0,39.7446,39.764,39.5992,39.7058,20162.0
2022-04-06 11:35:00,40.95,40.95,40.84,40.86,9418.0,39.6962,39.6962,39.5895,39.6089,9418.0
2022-04-06 11:40:00,40.85,40.88,40.82,40.87,19047.0,39.5992,39.6283,39.5701,39.6186,19047.0
2022-04-06 11:45:00,40.89,40.98,40.77,40.98,60044.0,39.638,39.7252,39.5217,39.7252,60044.0
2022-04-06 11:50:00,40.99,40.99,40.72,40.74,12459.0,39.7349,39.7349,39.4732,39.4926,12459.0
2022-04-06 11:55:00,40.72,40.76,40.68,40.75,8449.0,39.4732,39.512,39.4344,39.5023,8449.0
2022-04-06 12:00:00,40.76,40.88,40.76,40.84,10206.0,39.512,39.6283,39.512,39.5895,10206.0
2022-04-06 12:05:00,40.83,40.83,40.72,40.75,9851.0,39.5798,39.5798,39.4732,39.5023,9851.0
2022-04-06 12:10:00,40.75,40.77,40.63,40.66,9588.0,39.5023,39.5217,39.386,39.415,9588.0
2022-04-06 12:15:00,40.64,40.66,40.62,40.64,7092.0,39.3956,39.415,39.3763,39.3956,7092.0
2022-04-06 12:20:00,40.63,40.64,40.52,40.57,16253.0,39.386,39.3956,39.2793,39.3278,16253.0
2022-04-06 12:25:00,40.58,40.74,40.58,40.64,10794.0,39.3375,39.4926,39.3375,39.3956,10794.0
2022-04-06 12:30:00,40.65,40.69,40.6,40.69,24094.0,39.4053,39.4441,39.3569,39.4441,24094.0
2022-04-06 12:35:00,40.67,40.67,40.57,40.58,11001.0,39.4247,39.4247,39.3278,39.3375,11001.0
2022-04-06 12:40:00,40.59,40.64,40.57,40.61,12303.0,39.3472,39.3956,39.3278,39.3666,12303.0
2022-04-06 12:45:00,40.63,40.67,40.59,40.63,11762.0,39.386,39.4247,39.3472,39.386,11762.0
2022-04-06 12:50:00,40.62,40.64,40.57,40.58,8725.0,39.3763,39.3956,39.3278,39.3375,8725.0
2022-04-06 12:55:00,40.59,40.63,40.54,40.63,14428.0,39.3472,39.386,39.2987,39.386,14428.0
2022-04-06 13:00:00,40.63,40.64,40.54,40.54,24263.0,39.386,39.3956,39.2987,39.2987,24263.0
2022-04-06 13:05:00,40.55,40.6,40.53,40.55,9653.0,39.3084,39.3569,39.289,39.3084,9653.0
2022-04-06 13:10:00,40.55,40.59,40.54,40.54,8914.0,39.3084,39.3472,39.2987,39.2987,8914.0
2022-04-06 13:15:00,40.54,40.61,40.53,40.58,11015.0,39.2987,39.3666,39.289,39.3375,11015.0
2022-04-06 13:20:00,40.59,40.65,40.59,40.63,8652.0,39.3472,39.4053,39.3472,39.386,8652.0
2022-04-06 13:25:00,40.63,40.64,40.57,40.58,11435.0,39.386,39.3956,39.3278,39.3375,11435.0
2022-04-06 13:30:00,40.58,40.63,40.52,40.62,12206.0,39.3375,39.386,39.2793,39.3763,12206.0
2022-04-06 13:35:00,40.62,40.63,40.54,40.59,8426.0,39.3763,39.386,39.2987,39.3472,8426.0
2022-04-06 13:40:00,40.6,40.73,40.6,40.7,9197.0,39.3569,39.4829,39.3569,39.4538,9197.0
2022-04-06 13:45:00,40.71,40.79,40.69,40.79,22091.0,39.4635,39.5411,39.4441,39.5411,22091.0
2022-04-06 13:50:00,40.76,40.84,40.73,40.82,31823.0,39.512,39.5895,39.4829,39.5701,31823.0
2022-04-06 13:55:00,40.82,40.84,40.74,40.75,43078.0,39.5701,39.5895,39.4926,39.5023,43078.0
2022-04-06 14:00:00,40.73,41.05,40.62,40.82,32845.0,39.4829,39.7931,39.3763,39.5701,32845.0
2022-04-06 14:05:00,40.8,40.82,40.58,40.59,19243.0,39.5507,39.5701,39.3375,39.3472,19243.0
2022-04-06 14:10:00,40.54,40.61,40.42,40.45,27020.0,39.2987,39.3666,39.1824,39.2115,27020.0
2022-04-06 14:15:00,40.43,40.45,40.31,40.38,33604.0,39.1921,39.2115,39.0757,39.1436,33604.0
2022-04-06 14:20:00,40.38,40.57,40.38,40.57,32544.0,39.1436,39.3278,39.1436,39.3278,32544.0
2022-04-06 14:25:00,40.57,40.66,40.51,40.55,28204.0,39.3278,39.415,39.2696,39.3084,28204.0
2022-04-06 14:30:00,40.55,40.73,40.47,40.67,39312.0,39.3084,39.4829,39.2309,39.4247,39312.0
2022-04-06 14:35:00,40.68,40.79,40.56,40.56,17314.0,39.4344,39.5411,39.3181,39.3181,17314.0
2022-04-06 14:40:00,40.56,40.58,40.51,40.55,22530.0,39.3181,39.3375,39.2696,39.3084,22530.0
2022-04-06 14:45:00,40.55,40.61,40.48,40.59,88208.0,39.3084,39.3666,39.2405,39.3472,88208.0
2022-04-06 14:50:00,40.6,40.79,40.6,40.79,25512.0,39.3569,39.5411,39.3569,39.5411,25512.0
2022-04-06 14:55:00,40.78,40.91,40.77,40.84,24424.0,39.5314,39.6574,39.5217,39.5895,24424.0
2022-04-06 15:00:00,40.85,40.97,40.85,40.94,13463.0,39.5992,39.7155,39.5992,39.6865,13463.0
2022-04-06 15:05:00,40.94,40.95,40.84,40.94,24841.0,39.6865,39.6962,39.5895,39.6865,24841.0
2022-04-06 15:10:00,40.95,40.99,40.82,40.86,28813.0,39.6962,39.7349,39.5701,39.6089,28813.0
2022-04-06 15:15:00,40.86,40.92,40.82,40.84,34531.0,39.6089,39.6671,39.5701,39.5895,34531.0
2022-04-06 15:20:00,40.84,40.86,40.72,40.73,27481.0,39.5895,39.6089,39.4732,39.4829,27481.0
2022-04-06 15:25:00,40.73,40.76,40.62,40.65,27844.0,39.4829,39.512,39.3763,39.4053,27844.0
2022-04-06 15:30:00,40.63,40.73,40.61,40.66,36915.0,39.386,39.4829,39.3666,39.415,36915.0
2022-04-06 15:35:00,40.65,40.81,40.62,40.77,42648.0,39.4053,39.5604,39.3763,39.5217,42648.0
2022-04-06 15:40:00,40.76,40.8,40.65,40.77,47136.0,39.512,39.5507,39.4053,39.5217,47136.0
2022-04-06 15:45:00,40.76,40.86,40.75,40.8,44796.0,39.512,39.6089,39.5023,39.5507,44796.0
2022-04-06 15:50:00,40.8,40.87,40.64,40.66,78539.0,39.5507,39.6186,39.3956,39.415,78539.0
2022-04-06 15:55:00,40.65,40.75,40.6,40.75,255936.0,39.4053,39.5023,39.3569,39.5023,255936.0
2022-04-07 09:30:00,40.67,41.39,40.67,41.18,71450.0,39.4247,40.1227,39.4247,39.9191,71450.0
2022-04-07 09:35:00,41.16,41.17,40.86,41.15,16293.0,39.8997,39.9094,39.6089,39.89,16293.0
2022-04-07 09:40:00,41.17,41.2,40.49,40.49,24747.0,39.9094,39.9385,39.2502,39.2502,24747.0
2022-04-07 09:45:00,40.53,40.74,40.47,40.72,20394.0,39.289,39.4926,39.2309,39.4732,20394.0
2022-04-07 09:50:00,40.75,41.0,40.73,40.87,18224.0,39.5023,39.7446,39.4829,39.6186,18224.0
2022-04-07 09:55:00,40.87,40.9,40.76,40.76,13466.0,39.6186,39.6477,39.512,39.512,13466.0
2022-04-07 10:00:00,40.75,40.76,40.58,40.68,18544.0,39.5023,39.512,39.3375,39.4344,18544.0
2022-04-07 10:05:00,40.7,40.72,40.54,40.59,21085.0,39.4538,39.4732,39.2987,39.3472,21085.0
2022-04-07 10:10:00,40.59,40.78,40.58,40.66,24707.0,39.3472,39.5314,39.3375,39.415,24707.0
2022-04-07 10:15:00,40.62,40.65,40.55,40.56,24267.0,39.3763,39.4053,39.3084,39.3181,24267.0
2022-04-07 10:20:00,40.55,40.56,40.41,40.45,15081.0,39.3084,39.3181,39.1727,39.2115,15081.0
2022-04-07 10:25:00,40.48,40.54,40.43,40.48,10916.0,39.2405,39.2987,39.1921,39.2405,10916.0
2022-04-07 10:30:00,40.47,40.51,40.41,40.5,21447.0,39.2309,39.2696,39.1727,39.2599,21447.0
2022-04-07 10:35:00,40.5,40.51,40.35,40.35,19368.0,39.2599,39.2696,39.1145,39.1145,19368.0
2022-04-07 10:40:00,40.33,40.37,40.03,40.08,33431.0,39.0951,39.1339,38.8043,38.8528,33431.0
2022-04-07 10:45:00,40.1,40.28,40.1,40.28,15214.0,38.8722,39.0467,38.8722,39.0467,15214.0
2022-04-07 10:50:00,40.3,40.41,40.3,40.41,15433.0,39.0661,39.1727,39.0661,39.1727,15433.0
2022-04-07 10:55:00,40.41,40.42,40.27,40.35,12654.0,39.1727,39.1824,39.037,39.1145,12654.0
2022-04-07 11:00:00,40.35,40.52,40.3,40.33,11659.0,39.1145,39.2793,39.0661,39.0951,11659.0
2022-04-07 11:05:00,40.31,40.35,40.25,40.27,21589.0,39.0757,39.1145,39.0176,39.037,21589.0
2022-04-07 11:10:00,40.25,40.25,40.07,40.1,30454.0,39.0176,39.0176,38.8431,38.8722,30454.0
2022-04-07 11:15:00,40.08,40.08,39.93,40.0,42585.0,38.8528,38.8528,38.7074,38.7752,42585.0
2022-04-07 11:20:00,39.99,40.04,39.93,39.96,22484.0,38.7655,38.814,38.7074,38.7365,22484.0
2022-04-07 11:25:00,39.97,40.02,39.88,39.91,17007.0,38.7462,38.7946,38.6589,38.688,17007.0
2022-04-07 11:30:00,39.91,39.93,39.82,39.91,16446.0,38.688,38.7074,38.6008,38.688,16446.0
2022-04-07 11:35:00,39.91,40.01,39.9,39.93,18256.0,38.688,38.7849,38.6783,38.7074,18256.0
2022-04-07 11:40:00,39.93,39.97,39.84,39.87,12035.0,38.7074,38.7462,38.6201,38.6492,12035.0
2022-04-07 11:45:00,39.87,39.91,39.77,39.79,11393.0,38.6492,38.688,38.5523,38.5717,11393.0
2022-04-07 11:50:00,39.77,39.78,39.72,39.74,9556.0,38.5523,38.562,38.5038,38.5232,9556.0
2022-04-07 11:55:00,39.72,39.81,39.71,39.77,16667.0,38.5038,38.5911,38.4941,38.5523,16667.0
2022-04-07 12:00:00,39.74,39.77,39.72,39.73,9414.0,38.5232,38.5523,38.5038,38.5135,9414.0
2022-04-07 12:05:00,39.74,39.74,39.68,39.69,14439.0,38.5232,38.5232,38.465,38.4747,14439.0
2022-04-07 12:10:00,39.7,39.76,39.69,39.73,7243.0,38.4844,38.5426,38.4747,38.5135,7243.0
2022-04-07 12:15:00,39.73,39.75,39.66,39.68,17016.0,38.5135,38.5329,38.4457,38.465,17016.0
2022-04-07 12:20:00,39.67,39.83,39.61,39.83,33539.0,38.4553,38.6104,38.3972,38.6104,33539.0
2022-04-07 12:25:00,39.83,39.87,39.8,39.86,10530.0,38.6104,38.6492,38.5814,38.6395,10530.0
2022-04-07 12:30:00,39.84,39.99,39.83,39.98,28529.0,38.6201,38.7655,38.6104,38.7559,28529.0
2022-04-07 12:35:00,39.97,39.97,39.83,39.84,14230.0,38.7462,38.7462,38.6104,38.6201,14230.0
2022-04-07 12:40:00,39.82,39.86,39.79,39.86,11161.0,38.6008,38.6395,38.5717,38.6395,11161.0
2022-04-07 12:45:00,39.83,39.83,39.77,39.79,8041.0,38.6104,38.6104,38.5523,38.5717,8041.0
2022-04-07 12:50:00,39.77,39.89,39.75,39.86,7160.0,38.5523,38.6686,38.5329,38.6395,7160.0
2022-04-07 12:55:00,39.86,39.96,39.86,39.96,16123.0,38.6395,38.7365,38.6395,38.7365,16123.0
2022-04-07 13:00:00,39.96,39.99,39.91,39.96,8221.0,38.7365,38.7655,38.688,38.7365,8221.0
2022-04-07 13:05:00,39.95,39.95,39.89,39.94,10849.0,38.7268,38.7268,38.6686,38.7171,10849.0
2022-04-07 13:10:00,39.93,40.01,39.92,39.93,22604.0,38.7074,38.7849,38.6977,38.7074,22604.0
2022-04-07 13:15:00,39.95,40.03,39.92,39.97,26244.0,38.7268,38.8043,38.6977,38.7462,26244.0
2022-04-07 13:20:00,39.99,40.12,39.99,39.99,46290.0,38.7655,38.8916,38.7655,38.7655,46290.0
2022-04-07 13:25:00,39.99,40.06,39.98,40.02,30123.0,38.7655,38.8334,38.7559,38.7946,30123.0
2022-04-07 13:30:00,40.01,40.04,39.96,39.96,51007.0,38.7849,38.814,38.7365,38.7365,51007.0
2022-04-07 13:35:00,39.97,40.08,39.93,39.95,37129.0,38.7462,38.8528,38.7074,38.7268,37129.0
2022-04-07 13:40:00,39.96,39.99,39.91,39.92,10259.0,38.7365,38.7655,38.688,38.6977,10259.0
2022-04-07 13:45:00,39.93,40.01,39.92,39.96,11505.0,38.7074,38.7849,38.6977,38.7365,11505.0
2022-04-07 13:50:00,39.94,39.95,39.9,39.91,9811.0,38.7171,38.7268,38.6783,38.688,9811.0
2022-04-07 13:55:00,39.91,40.05,39.91,40.04,17454.0,38.688,38.8237,38.688,38.814,17454.0
2022-04-07 14:00:00,40.05,40.12,40.0,40.03,32542.0,38.8237,38.8916,38.7752,38.8043,32542.0
2022-04-07 14:05:00,40.04,40.07,39.96,40.07,18159.0,38.814,38.8431,38.7365,38.8431,18159.0
2022-04-07 14:10:00,40.05,40.05,39.96,39.96,17970.0,38.8237,38.8237,38.7365,38.7365,17970.0
2022-04-07 14:15:00,39.98,39.99,39.88,39.88,16257.0,38.7559,38.7655,38.6589,38.6589,16257.0
2022-04-07 14:20:00,39.89,40.0,39.88,40.0,10851.0,38.6686,38.7752,38.6589,38.7752,10851.0
2022-04-07 14:25:00,40.0,40.12,39.98,39.98,26023.0,38.7752,38.8916,38.7559,38.7559,26023.0
2022-04-07 14:30:00,39.96,40.03,39.95,40.01,14286.0,38.7365,38.8043,38.7268,38.7849,14286.0
2022-04-07 14:35:00,40.01,40.03,39.98,40.02,17218.0,38.7849,38.8043,38.7559,38.7946,17218.0
2022-04-07 14:40:00,40.03,40.03,39.95,40.0,15511.0,38.8043,38.8043,38.7268,38.7752,15511.0
2022-04-07 14:45:00,40.0,40.07,39.98,40.02,21490.0,38.7752,38.8431,38.7559,38.7946,21490.0
2022-04-07 14:50:00,40.02,40.11,40.0,40.08,38633.0,38.7946,38.8819,38.7752,38.8528,38633.0
2022-04-07 14:55:00,40.08,40.22,40.07,40.21,34797.0,38.8528,38.9885,38.8431,38.9788,34797.0
2022-04-07 15:00:00,40.2,40.27,40.14,40.22,39075.0,38.9691,39.037,38.911,38.9885,39075.0
2022-04-07 15:05:00,40.22,40.39,40.2,40.36,36983.0,38.9885,39.1533,38.9691,39.1242,36983.0
2022-04-07 15:10:00,40.36,40.39,40.31,40.33,21191.0,39.1242,39.1533,39.0757,39.0951,21191.0
2022-04-07 15:15:00,40.34,40.36,40.2,40.21,25815.0,39.1048,39.1242,38.9691,38.9788,25815.0
2022-04-07 15:20:00,40.21,40.24,40.11,40.23,34055.0,38.9788,39.0079,38.8819,38.9982,34055.0
2022-04-07 15:25:00,40.24,40.31,40.22,40.3,30021.0,39.0079,39.0757,38.9885,39.0661,30021.0
2022-04-07 15:30:00,40.31,40.41,40.25,40.41,52310.0,39.0757,39.1727,39.0176,39.1727,52310.0
2022-04-07 15:35:00,40.41,40.55,40.4,40.5,73974.0,39.1727,39.3084,39.163,39.2599,73974.0
2022-04-07 15:40:00,40.5,40.55,40.48,40.55,58090.0,39.2599,39.3084,39.2405,39.3084,58090.0
2022-04-07 15:45:00,40.55,40.55,40.35,40.35,66303.0,39.3084,39.3084,39.1145,39.1145,66303.0
2022-04-07 15:50:00,40.34,40.36,40.24,40.3,110693.0,39.1048,39.1242,39.0079,39.0661,110693.0
2022-04-07 15:55:00,40.29,40.33,40.18,40.28,271545.0,39.0564,39.0951,38.9497,39.0467,271545.0
2022-04-08 09:30:00,40.19,40.54,40.07,40.26,35350.0,38.9594,39.2987,38.8431,39.0273,35350.0
2022-04-08 09:35:00,40.28,40.42,40.2,40.26,177603.0,39.0467,39.1824,38.9691,39.0273,177603.0
2022-04-08 09:40:00,40.22,40.34,40.15,40.24,120409.0,38.9885,39.1048,38.9206,39.0079,120409.0
2022-04-08 09:45:00,40.2,40.33,40.13,40.27,265295.0,38.9691,39.0951,38.9013,39.037,265295.0
2022-04-08 09:50:00,40.3,40.3,40.12,40.14,50723.0,39.0661,39.0661,38.8916,38.911,50723.0
2022-04-08 09:55:00,40.15,40.19,39.96,39.99,43998.0,38.9206,38.9594,38.7365,38.7655,43998.0
2022-04-08 10:00:00,40.0,40.37,39.98,40.35,48015.0,38.7752,39.1339,38.7559,39.1145,48015.0
2022-04-08 10:05:00,40.33,41.01,40.31,41.0,58110.0,39.0951,39.7543,39.0757,39.7446,58110.0
2022-04-08 10:10:00,41.0,41.16,40.95,41.11,102508.0,39.7446,39.8997,39.6962,39.8513,102508.0
2022-04-08 10:15:00,41.12,41.12,40.86,40.94,55725.0,39.8609,39.8609,39.6089,39.6865,55725.0
2022-04-08 10:20:00,40.94,41.3,40.94,41.26,35586.0,39.6865,40.0354,39.6865,39.9967,35586.0
2022-04-08 10:25:00,41.26,41.47,41.25,41.4,32441.0,39.9967,40.2002,39.987,40.1324,32441.0
2022-04-08 10:30:00,41.39,41.83,41.39,41.72,72214.0,40.1227,40.5492,40.1227,40.4426,72214.0
2022-04-08 10:35:00,41.71,41.88,41.64,41.87,29155.0,40.4329,40.5977,40.365,40.588,29155.0
2022-04-08 10:40:00,41.87,41.91,41.64,41.69,32392.0,40.588,40.6268,40.365,40.4135,32392.0
2022-04-08 10:45:00,41.69,41.72,41.55,41.58,22265.0,40.4135,40.4426,40.2778,40.3069,22265.0
2022-04-08 10:50:00,41.55,41.75,41.55,41.67,12667.0,40.2778,40.4717,40.2778,40.3941,12667.0
2022-04-08 10:55:00,41.69,41.89,41.68,41.85,27665.0,40.4135,40.6074,40.4038,40.5686,27665.0
2022-04-08 11:00:00,41.84,41.91,41.75,41.75,12909.0,40.5589,40.6268,40.4717,40.4717,12909.0
2022-04-08 11:05:00,41.76,41.83,41.71,41.79,27832.0,40.4814,40.5492,40.4329,40.5104,27832.0
2022-04-08 11:10:00,41.8,41.85,41.71,41.76,21450.0,40.5201,40.5686,40.4329,40.4814,21450.0
2022-04-08 11:15:00,41.79,41.84,41.69,41.7,32356.0,40.5104,40.5589,40.4135,40.4232,32356.0
2022-04-08 11:20:00,41.7,41.72,41.55,41.66,37493.0,40.4232,40.4426,40.2778,40.3844,37493.0
2022-04-08 11:25:00,41.66,41.66,41.52,41.59,22591.0,40.3844,40.3844,40.2487,40.3166,22591.0
2022-04-08 11:30:00,41.6,41.68,41.52,41.57,14082.0,40.3263,40.4038,40.2487,40.2972,14082.0
2022-04-08 11:35:00,41.56,41.57,41.44,41.45,16037.0,40.2875,40.2972,40.1711,40.1808,16037.0
2022-04-08 11:40:00,41.44,41.49,41.42,41.47,9262.0,40.1711,40.2196,40.1518,40.2002,9262.0
2022-04-08 11:45:00,41.47,41.6,41.46,41.57,11885.0,40.2002,40.3263,40.1905,40.2972,11885.0
2022-04-08 11:50:00,41.58,41.58,41.5,41.5,9329.0,40.3069,40.3069,40.2293,40.2293,9329.0
2022-04-08 11:55:00,41.49,41.5,41.4,41.41,8768.0,40.2196,40.2293,40.1324,40.1421,8768.0
2022-04-08 12:00:00,41.39,41.43,41.28,41.33,18912.0,40.1227,40.1615,40.016,40.0645,18912.0
2022-04-08 12:05:00,41.33,41.38,41.28,41.31,8136.0,40.0645,40.113,40.016,40.0451,8136.0
2022-04-08 12:10:00,41.3,41.3,41.16,41.19,9871.0,40.0354,40.0354,39.8997,39.9288,9871.0
2022-04-08 12:15:00,41.19,41.38,41.17,41.36,19614.0,39.9288,40.113,39.9094,40.0936,19614.0
2022-04-08 12:20:00,41.35,41.42,41.34,41.36,17493.0,40.0839,40.1518,40.0742,40.0936,17493.0
2022-04-08 12:25:00,41.35,41.49,41.35,41.43,10937.0,40.0839,40.2196,40.0839,40.1615,10937.0
2022-04-08 12:30:00,41.42,41.43,41.22,41.25,12866.0,40.1518,40.1615,39.9579,39.987,12866.0
2022-04-08 12:35:00,41.26,41.3,41.22,41.29,19869.0,39.9967,40.0354,39.9579,40.0257,19869.0
2022-04-08 12:40:00,41.28,41.29,41.07,41.07,8554.0,40.016,40.0257,39.8125,39.8125,8554.0
2022-04-08 12:45:00,41.09,41.17,41.08,41.12,12742.0,39.8319,39.9094,39.8222,39.8609,12742.0
2022-04-08 12:50:00,41.12,41.19,41.1,41.16,13242.0,39.8609,39.9288,39.8416,39.8997,13242.0
2022-04-08 12:55:00,41.16,41.18,41.11,41.14,9651.0,39.8997,39.9191,39.8513,39.8803,9651.0
2022-04-08 13:00:00,41.14,41.16,41.1,41.16,9127.0,39.8803,39.8997,39.8416,39.8997,9127.0
2022-04-08 13:05:00,41.15,41.22,41.11,41.14,14484.0,39.89,39.9579,39.8513,39.8803,14484.0
2022-04-08 13:10:00,41.15,41.19,41.01,41.03,11861.0,39.89,39.9288,39.7543,39.7737,11861.0
2022-04-08 13:15:00,41.02,41.09,41.01,41.06,11431.0,39.764,39.8319,39.7543,39.8028,11431.0
2022-04-08 13:20:00,41.07,41.13,40.96,40.97,13429.0,39.8125,39.8706,39.7058,39.7155,13429.0
2022-04-08 13:25:00,40.99,40.99,40.9,40.91,19286.0,39.7349,39.7349,39.6477,39.6574,19286.0
2022-04-08 13:30:00,40.92,40.93,40.84,40.84,11718.0,39.6671,39.6768,39.5895,39.5895,11718.0
2022-04-08 13:35:00,40.83,40.94,40.82,40.92,10449.0,39.5798,39.6865,39.5701,39.6671,10449.0
2022-04-08 13:40:00,40.92,41.02,40.92,41.0,11289.0,39.6671,39.764,39.6671,39.7446,11289.0
2022-04-08 13:45:00,40.98,40.98,40.89,40.94,5754.0,39.7252,39.7252,39.638,39.6865,5754.0
2022-04-08 13:50:00,40.93,41.02,40.93,40.99,7589.0,39.6768,39.764,39.6768,39.7349,7589.0
2022-04-08 13:55:00,40.97,40.98,40.93,40.96,7566.0,39.7155,39.7252,39.6768,39.7058,7566.0
2022-04-08 14:00:00,40.94,40.99,40.88,40.91,10875.0,39.6865,39.7349,39.6283,39.6574,10875.0
2022-04-08 14:05:00,40.91,40.98,40.84,40.98,11446.0,39.6574,39.7252,39.5895,39.7252,11446.0
2022-04-08 14:10:00,40.97,41.0,40.9,40.93,9836.0,39.7155,39.7446,39.6477,39.6768,9836.0
2022-04-08 14:15:00,40.95,40.97,40.91,40.93,7086.0,39.6962,39.7155,39.6574,39.6768,7086.0
2022-04-08 14:20:00,40.93,40.94,40.84,40.84,10212.0,39.6768,39.6865,39.5895,39.5895,10212.0
2022-04-08 14:25:00,40.84,40.84,40.69,40.75,25592.0,39.5895,39.5895,39.4441,39.5023,25592.0
2022-04-08 14:30:00,40.76,40.84,40.75,40.76,13553.0,39.512,39.5895,39.5023,39.512,13553.0
2022-04-08 14:35:00,40.76,40.8,40.75,40.78,12179.0,39.512,39.5507,39.5023,39.5314,12179.0
2022-04-08 14:40:00,40.79,40.82,40.74,40.75,10369.0,39.5411,39.5701,39.4926,39.5023,10369.0
2022-04-08 14:45:00,40.76,40.86,40.75,40.85,14572.0,39.512,39.6089,39.5023,39.5992,14572.0
2022-04-08 14:50:00,40.84,40.94,40.83,40.93,11314.0,39.5895,39.6865,39.5798,39.6768,11314.0
2022-04-08 14:55:00,40.94,40.94,40.87,40.9,17292.0,39.6865,39.6865,39.6186,39.6477,17292.0
2022-04-08 15:00:00,40.89,40.89,40.83,40.83,17454.0,39.638,39.638,39.5798,39.5798,17454.0
2022-04-08 15:05:00,40.84,40.95,40.82,40.91,19403.0,39.5895,39.6962,39.5701,39.6574,19403.0
2022-04-08 15:10:00,40.91,40.95,40.87,40.9,23925.0,39.6574,39.6962,39.6186,39.6477,23925.0
2022-04-08 15:15:00,40.88,40.98,40.88,40.9,17017.0,39.6283,39.7252,39.6283,39.6477,17017.0
2022-04-08 15:20:00,40.9,40.92,40.83,40.86,18507.0,39.6477,39.6671,39.5798,39.6089,18507.0
2022-04-08 15:25:00,40.87,40.88,40.84,40.86,17255.0,39.6186,39.6283,39.5895,39.6089,17255.0
2022-04-08 15:30:00,40.87,40.91,40.83,40.84,29918.0,39.6186,39.6574,39.5798,39.5895,29918.0
2022-04-08 15:35:00,40.82,40.85,40.76,40.8,28251.0,39.5701,39.5992,39.512,39.5507,28251.0
2022-04-08 15:40:00,40.81,40.88,40.78,40.87,28737.0,39.5604,39.6283,39.5314,39.6186,28737.0
2022-04-08 15:45:00,40.86,40.88,40.77,40.78,35367.0,39.6089,39.6283,39.5217,39.5314,35367.0
2022-04-08 15:50:00,40.78,40.79,40.6,40.6,66386.0,39.5314,39.5411,39.3569,39.3569,66386.0
2022-04-08 15:55:00,40.6,40.7,40.55,40.7,202371.0,39.3569,39.4538,39.3084,39.4538,202371.0
2022-04-11 09:30:00,40.14,40.72,40.11,40.52,84253.0,38.911,39.4732,38.8819,39.2793,84253.0
2022-04-11 09:35:00,40.66,40.97,40.58,40.63,33176.0,39.415,39.7155,39.3375,39.386,33176.0
2022-04-11 09:40:00,40.71,41.15,40.56,41.07,16053.0,39.4635,39.89,39.3181,39.8125,16053.0
2022-04-11 09:45:00,41.08,41.19,40.94,41.18,22690.0,39.8222,39.9288,39.6865,39.9191,22690.0
2022-04-11 09:50:00,41.15,41.43,41.15,41.42,19233.0,39.89,40.1615,39.89,40.1518,19233.0
2022-04-11 09:55:00,41.4,41.67,41.36,41.59,21006.0,40.1324,40.3941,40.0936,40.3166,21006.0
2022-04-11 10:00:00,41.61,41.79,41.42,41.61,28091.0,40.3359,40.5104,40.1518,40.3359,28091.0
2022-04-11 10:05:00,41.6,41.93,41.57,41.93,16295.0,40.3263,40.6461,40.2972,40.6461,16295.0
2022-04-11 10:10:00,41.91,41.98,41.84,41.96,19995.0,40.6268,40.6946,40.5589,40.6752,19995.0
2022-04-11 10:15:00,41.96,42.01,41.82,41.88,16773.0,40.6752,40.7237,40.5395,40.5977,16773.0
2022-04-11 10:20:00,41.88,42.04,41.87,41.88,19838.0,40.5977,40.7528,40.588,40.5977,19838.0
2022-04-11 10:25:00,41.89,41.9,41.64,41.71,16005.0,40.6074,40.6171,40.365,40.4329,16005.0
2022-04-11 10:30:00,41.71,41.81,41.64,41.69,25216.0,40.4329,40.5298,40.365,40.4135,25216.0
2022-04-11 10:35:00,41.71,41.8,41.59,41.61,16232.0,40.4329,40.5201,40.3166,40.3359,16232.0
2022-04-11 10:40:00,41.6,41.69,41.55,41.62,26904.0,40.3263,40.4135,40.2778,40.3456,26904.0
2022-04-11 10:45:00,41.63,41.65,41.54,41.62,11576.0,40.3553,40.3747,40.2681,40.3456,11576.0
2022-04-11 10:50:00,41.65,41.67,41.5,41.51,15522.0,40.3747,40.3941,40.2293,40.239,15522.0
2022-04-11 10:55:00,41.5,41.51,41.26,41.26,16414.0,40.2293,40.239,39.9967,39.9967,16414.0
2022-04-11 11:00:00,41.27,41.31,41.2,41.31,23523.0,40.0064,40.0451,39.9385,40.0451,23523.0
2022-04-11 11:05:00,41.31,41.41,41.28,41.28,10435.0,40.0451,40.1421,40.016,40.016,10435.0
2022-04-11 11:10:00,41.29,41.4,41.29,41.39,14189.0,40.0257,40.1324,40.0257,40.1227,14189.0
2022-04-11 11:15:00,41.4,41.48,41.36,41.38,8232.0,40.1324,40.2099,40.0936,40.113,8232.0
2022-04-11 11:20:00,41.35,41.39,41.3,41.35,8786.0,40.0839,40.1227,40.0354,40.0839,8786.0
2022-04-11 11:25:00,41.34,41.39,41.3,41.38,9779.0,40.0742,40.1227,40.0354,40.113,9779.0
2022-04-11 11:30:00,41.41,41.42,41.32,41.39,9769.0,40.1421,40.1518,40.0548,40.1227,9769.0
2022-04-11 11:35:00,41.43,41.54,41.4,41.41,15428.0,40.1615,40.2681,40.1324,40.1421,15428.0
2022-04-11 11:40:00,41.43,41.49,41.37,41.46,8348.0,40.1615,40.2196,40.1033,40.1905,8348.0
2022-04-11 11:45:00,41.47,41.49,41.43,41.47,8829.0,40.2002,40.2196,40.1615,40.2002,8829.0
2022-04-11 11:50:00,41.51,41.52,41.43,41.46,6891.0,40.239,40.2487,40.1615,40.1905,6891.0
2022-04-11 11:55:00,41.48,41.51,41.32,41.34,8212.0,40.2099,40.239,40.0548,40.0742,8212.0
2022-04-11 12:00:00,41.36,41.45,41.36,41.42,6567.0,40.0936,40.1808,40.0936,40.1518,6567.0
2022-04-11 12:05:00,41.42,41.56,41.41,41.56,7356.0,40.1518,40.2875,40.1421,40.2875,7356.0
2022-04-11 12:10:00,41.6,41.6,41.47,41.48,20501.0,40.3263,40.3263,40.2002,40.2099,20501.0
2022-04-11 12:15:00,41.48,41.5,41.46,41.47,8036.0,40.2099,40.2293,40.1905,40.2002,8036.0
2022-04-11 12:20:00,41.47,41.59,41.46,41.59,10137.0,40.2002,40.3166,40.1905,40.3166,10137.0
2022-04-11 12:25:00,41.59,41.6,41.52,41.52,6037.0,40.3166,40.3263,40.2487,40.2487,6037.0
2022-04-11 12:30:00,41.52,41.54,41.46,41.54,5323.0,40.2487,40.2681,40.1905,40.2681,5323.0
2022-04-11 12:35:00,41.55,41.55,41.49,41.53,6096.0,40.2778,40.2778,40.2196,40.2584,6096.0
2022-04-11 12:40:00,41.52,41.52,41.43,41.43,6763.0,40.2487,40.2487,40.1615,40.1615,6763.0
2022-04-11 12:45:00,41.42,41.42,41.32,41.35,7868.0,40.1518,40.1518,40.0548,40.0839,7868.0
2022-04-11 12:50:00,41.36,41.42,41.24,41.25,12423.0,40.0936,40.1518,39.9773,39.987,12423.0
2022-04-11 12:55:00,41.27,41.33,41.24,41.3,6681.0,40.0064,40.0645,39.9773,40.0354,6681.0
2022-04-11 13:00:00,41.32,41.42,41.31,41.37,10083.0,40.0548,40.1518,40.0451,40.1033,10083.0
2022-04-11 13:05:00,41.37,41.4,41.32,41.33,10288.0,40.1033,40.1324,40.0548,40.0645,10288.0
2022-04-11 13:10:00,41.32,41.35,41.24,41.27,23050.0,40.0548,40.0839,39.9773,40.0064,23050.0
2022-04-11 13:15:00,41.26,41.31,41.19,41.3,13730.0,39.9967,40.0451,39.9288,40.0354,13730.0
2022-04-11 13:20:00,41.3,41.38,41.29,41.37,14964.0,40.0354,40.113,40.0257,40.1033,14964.0
2022-04-11 13:25:00,41.4,41.53,41.4,41.48,9391.0,40.1324,40.2584,40.1324,40.2099,9391.0
2022-04-11 13:30:00,41.47,41.48,41.38,41.43,11005.0,40.2002,40.2099,40.113,40.1615,11005.0
2022-04-11 13:35:00,41.43,41.45,41.31,41.35,8546.0,40.1615,40.1808,40.0451,40.0839,8546.0
2022-04-11 13:40:00,41.35,41.41,41.35,41.35,9637.0,40.0839,40.1421,40.0839,40.0839,9637.0
2022-04-11 13:45:00,41.36,41.46,41.32,41.44,8990.0,40.0936,40.1905,40.0548,40.1711,8990.0
2022-04-11 13:50:00,41.43,41.44,41.37,41.39,4799.0,40.1615,40.1711,40.1033,40.1227,4799.0
2022-04-11 13:55:00,41.38,41.43,41.37,41.42,6379.0,40.113,40.1615,40.1033,40.1518,6379.0
2022-04-11 14:00:00,41.43,41.43,41.35,41.38,7229.0,40.1615,40.1615,40.0839,40.113,7229.0
2022-04-11 14:05:00,41.38,41.46,41.37,41.43,7576.0,40.113,40.1905,40.1033,40.1615,7576.0
2022-04-11 14:10:00,41.42,41.45,41.36,41.38,8912.0,40.1518,40.1808,40.0936,40.113,8912.0
2022-04-11 14:15:00,41.37,41.38,41.33,41.37,6514.0,40.1033,40.113,40.0645,40.1033,6514.0
2022-04-11 14:20:00,41.38,41.41,41.37,41.4,6412.0,40.113,40.1421,40.1033,40.1324,6412.0
2022-04-11 14:25:00,41.39,41.5,41.39,41.46,6184.0,40.1227,40.2293,40.1227,40.1905,6184.0
2022-04-11 14:30:00,41.45,41.5,41.41,41.5,5225.0,40.1808,40.2293,40.1421,40.2293,5225.0
2022-04-11 14:35:00,41.52,41.53,41.44,41.47,7900.0,40.2487,40.2584,40.1711,40.2002,7900.0
2022-04-11 14:40:00,41.47,41.49,41.41,41.49,5985.0,40.2002,40.2196,40.1421,40.2196,5985.0
2022-04-11 14:45:00,41.51,41.6,41.5,41.6,7954.0,40.239,40.3263,40.2293,40.3263,7954.0
2022-04-11 14:50:00,41.59,41.63,41.58,41.59,16142.0,40.3166,40.3553,40.3069,40.3166,16142.0
2022-04-11 14:55:00,41.63,41.66,41.61,41.62,9651.0,40.3553,40.3844,40.3359,40.3456,9651.0
2022-04-11 15:00:00,41.62,41.64,41.54,41.54,13111.0,40.3456,40.365,40.2681,40.2681,13111.0
2022-04-11 15:05:00,41.53,41.65,41.53,41.65,13265.0,40.2584,40.3747,40.2584,40.3747,13265.0
2022-04-11 15:10:00,41.66,41.69,41.61,41.66,14694.0,40.3844,40.4135,40.3359,40.3844,14694.0
2022-04-11 15:15:00,41.66,41.67,41.62,41.67,9468.0,40.3844,40.3941,40.3456,40.3941,9468.0
2022-04-11 15:20:00,41.69,41.76,41.69,41.71,27792.0,40.4135,40.4814,40.4135,40.4329,27792.0
2022-04-11 15:25:00,41.7,41.72,41.62,41.64,10950.0,40.4232,40.4426,40.3456,40.365,10950.0
2022-04-11 15:30:00,41.65,41.66,41.58,41.59,22786.0,40.3747,40.3844,40.3069,40.3166,22786.0
2022-04-11 15:35:00,41.58,41.59,41.49,41.51,18472.0,40.3069,40.3166,40.2196,40.239,18472.0
2022-04-11 15:40:00,41.5,41.56,41.47,41.48,32861.0,40.2293,40.2875,40.2002,40.2099,32861.0
2022-04-11 15:45:00,41.48,41.52,41.42,41.5,28674.0,40.2099,40.2487,40.1518,40.2293,28674.0
2022-04-11 15:50:00,41.5,41.55,41.43,41.47,48361.0,40.2293,40.2778,40.1615,40.2002,48361.0
2022-04-11 15:55:00,41.47,41.48,41.39,41.48,118707.0,40.2002,40.2099,40.1227,40.2099,118707.0
2022-04-12 09:30:00,42.64,43.12,42.21,42.41,126341.0,41.3344,41.7997,40.9176,41.1114,126341.0
2022-04-12 09:35:00,42.41,42.72,42.21,42.57,28255.0,41.1114,41.412,40.9176,41.2666,28255.0
2022-04-12 09:40:00,42.56,42.86,42.48,42.72,28382.0,41.2569,41.5477,41.1793,41.412,28382.0
2022-04-12 09:45:00,42.75,42.99,42.75,42.78,22895.0,41.441,41.6737,41.441,41.4701,22895.0
2022-04-12 09:50:00,42.8,43.15,42.79,42.95,45402.0,41.4895,41.8288,41.4798,41.6349,45402.0
2022-04-12 09:55:00,42.91,42.95,42.79,42.84,38996.0,41.5961,41.6349,41.4798,41.5283,38996.0
2022-04-12 10:00:00,42.81,42.81,42.57,42.62,17629.0,41.4992,41.4992,41.2666,41.315,17629.0
2022-04-12 10:05:00,42.64,42.71,42.54,42.7,31269.0,41.3344,41.4023,41.2375,41.3926,31269.0
2022-04-12 10:10:00,42.74,42.81,42.64,42.67,19140.0,41.4313,41.4992,41.3344,41.3635,19140.0
2022-04-12 10:15:00,42.67,42.67,42.49,42.57,15061.0,41.3635,41.3635,41.189,41.2666,15061.0
2022-04-12 10:20:00,42.54,42.74,42.5,42.6,23769.0,41.2375,41.4313,41.1987,41.2956,23769.0
2022-04-12 10:25:00,42.62,42.63,42.34,42.36,10442.0,41.315,41.3247,41.0436,41.063,10442.0
2022-04-12 10:30:00,42.34,42.47,42.29,42.46,20514.0,41.0436,41.1696,40.9951,41.1599,20514.0
2022-04-12 10:35:00,42.47,42.47,42.22,42.26,12795.0,41.1696,41.1696,40.9273,40.966,12795.0
2022-04-12 10:40:00,42.27,42.27,42.13,42.21,10971.0,40.9757,40.9757,40.84,40.9176,10971.0
2022-04-12 10:45:00,42.19,42.19,41.98,42.02,11306.0,40.8982,40.8982,40.6946,40.7334,11306.0
2022-04-12 10:50:00,42.02,42.04,41.91,42.02,15398.0,40.7334,40.7528,40.6268,40.7334,15398.0
2022-04-12 10:55:00,42.04,42.17,42.04,42.08,6618.0,40.7528,40.8788,40.7528,40.7916,6618.0
2022-04-12 11:00:00,42.07,42.09,41.96,42.04,9550.0,40.7819,40.8012,40.6752,40.7528,9550.0
2022-04-12 11:05:00,42.05,42.05,41.84,41.85,42548.0,40.7625,40.7625,40.5589,40.5686,42548.0
2022-04-12 11:10:00,41.86,42.02,41.83,42.02,12224.0,40.5783,40.7334,40.5492,40.7334,12224.0
2022-04-12 11:15:00,42.03,42.12,41.97,42.09,15640.0,40.7431,40.8303,40.6849,40.8012,15640.0
2022-04-12 11:20:00,42.11,42.17,42.0,42.02,10399.0,40.8206,40.8788,40.714,40.7334,10399.0
2022-04-12 11:25:00,42.03,42.06,41.98,41.99,12215.0,40.7431,40.7722,40.6946,40.7043,12215.0
2022-04-12 11:30:00,42.01,42.1,41.97,41.98,14558.0,40.7237,40.8109,40.6849,40.6946,14558.0
2022-04-12 11:35:00,41.99,42.08,41.95,42.06,13918.0,40.7043,40.7916,40.6655,40.7722,13918.0
2022-04-12 11:40:00,42.05,42.12,42.04,42.08,19044.0,40.7625,40.8303,40.7528,40.7916,19044.0
2022-04-12 11:45:00,42.09,42.26,42.08,42.23,17076.0,40.8012,40.966,40.7916,40.937,17076.0
2022-04-12 11:50:00,42.24,42.27,42.2,42.27,16732.0,40.9467,40.9757,40.9079,40.9757,16732.0
2022-04-12 11:55:00,42.28,42.3,42.21,42.22,11959.0,40.9854,41.0048,40.9176,40.9273,11959.0
2022-04-12 12:00:00,42.21,42.25,42.16,42.21,21426.0,40.9176,40.9563,40.8691,40.9176,21426.0
2022-04-12 12:05:00,42.21,42.22,41.99,41.99,11733.0,40.9176,40.9273,40.7043,40.7043,11733.0
2022-04-12 12:10:00,42.01,42.01,41.91,41.96,8617.0,40.7237,40.7237,40.6268,40.6752,8617.0
2022-04-12 12:15:00,41.96,42.04,41.92,41.97,14611.0,40.6752,40.7528,40.6365,40.6849,14611.0
2022-04-12 12:20:00,41.96,42.0,41.9,41.91,9064.0,40.6752,40.714,40.6171,40.6268,9064.0
2022-04-12 12:25:00,41.91,41.91,41.82,41.88,12644.0,40.6268,40.6268,40.5395,40.5977,12644.0
2022-04-12 12:30:00,41.87,42.01,41.87,41.9,21907.0,40.588,40.7237,40.588,40.6171,21907.0
2022-04-12 12:35:00,41.9,41.93,41.86,41.86,14480.0,40.6171,40.6461,40.5783,40.5783,14480.0
2022-04-12 12:40:00,41.86,41.86,41.74,41.75,13930.0,40.5783,40.5783,40.462,40.4717,13930.0
2022-04-12 12:45:00,41.74,41.91,41.64,41.87,67581.0,40.462,40.6268,40.365,40.588,67581.0
2022-04-12 12:50:00,41.86,41.98,41.85,41.97,29959.0,40.5783,40.6946,40.5686,40.6849,29959.0
2022-04-12 12:55:00,41.97,42.03,41.94,42.01,90348.0,40.6849,40.7431,40.6558,40.7237,90348.0
2022-04-12 13:00:00,42.01,42.04,41.81,41.84,15740.0,40.7237,40.7528,40.5298,40.5589,15740.0
2022-04-12 13:05:00,41.86,41.94,41.86,41.89,14641.0,40.5783,40.6558,40.5783,40.6074,14641.0
2022-04-12 13:10:00,41.91,42.08,41.9,42.02,16913.0,40.6268,40.7916,40.6171,40.7334,16913.0
2022-04-12 13:15:00,42.01,42.06,41.94,41.99,19639.0,40.7237,40.7722,40.6558,40.7043,19639.0
2022-04-12 13:20:00,41.99,42.08,41.99,42.06,17312.0,40.7043,40.7916,40.7043,40.7722,17312.0
2022-04-12 13:25:00,42.05,42.13,42.04,42.05,17614.0,40.7625,40.84,40.7528,40.7625,17614.0
2022-04-12 13:30:00,42.07,42.14,42.0,42.12,25197.0,40.7819,40.8497,40.714,40.8303,25197.0
2022-04-12 13:35:00,42.09,42.1,41.88,41.88,11189.0,40.8012,40.8109,40.5977,40.5977,11189.0
2022-04-12 13:40:00,41.88,41.92,41.77,41.78,8640.0,40.5977,40.6365,40.491,40.5007,8640.0
2022-04-12 13:45:00,41.79,41.79,41.74,41.77,12556.0,40.5104,40.5104,40.462,40.491,12556.0
2022-04-12 13:50:00,41.77,41.81,41.74,41.81,18936.0,40.491,40.5298,40.462,40.5298,18936.0
2022-04-12 13:55:00,41.8,41.85,41.76,41.83,17100.0,40.5201,40.5686,40.4814,40.5492,17100.0
2022-04-12 14:00:00,41.84,41.84,41.74,41.81,47795.0,40.5589,40.5589,40.462,40.5298,47795.0
2022-04-12 14:05:00,41.8,41.96,41.79,41.96,28092.0,40.5201,40.6752,40.5104,40.6752,28092.0
2022-04-12 14:10:00,41.95,41.96,41.7,41.77,41813.0,40.6655,40.6752,40.4232,40.491,41813.0
2022-04-12 14:15:00,41.75,41.8,41.69,41.79,29247.0,40.4717,40.5201,40.4135,40.5104,29247.0
2022-04-12 14:20:00,41.79,41.87,41.78,41.86,15292.0,40.5104,40.588,40.5007,40.5783,15292.0
2022-04-12 14:25:00,41.84,41.87,41.8,41.85,16032.0,40.5589,40.588,40.5201,40.5686,16032.0
2022-04-12 14:30:00,41.85,41.89,41.64,41.69,10165.0,40.5686,40.6074,40.365,40.4135,10165.0
2022-04-12 14:35:00,41.66,41.71,41.63,41.69,14658.0,40.3844,40.4329,40.3553,40.4135,14658.0
2022-04-12 14:40:00,41.69,41.71,41.57,41.6,9193.0,40.4135,40.4329,40.2972,40.3263,9193.0
2022-04-12 14:45:00,41.6,41.72,41.6,41.63,8490.0,40.3263,40.4426,40.3263,40.3553,8490.0
2022-04-12 14:50:00,41.63,41.71,41.59,41.68,10916.0,40.3553,40.4329,40.3166,40.4038,10916.0
2022-04-12 14:55:00,41.7,41.83,41.7,41.82,12093.0,40.4232,40.5492,40.4232,40.5395,12093.0
2022-04-12 15:00:00,41.82,41.84,41.62,41.64,16984.0,40.5395,40.5589,40.3456,40.365,16984.0
2022-04-12 15:05:00,41.65,41.71,41.55,41.59,17679.0,40.3747,40.4329,40.2778,40.3166,17679.0
2022-04-12 15:10:00,41.62,41.64,41.55,41.64,19812.0,40.3456,40.365,40.2778,40.365,19812.0
2022-04-12 15:15:00,41.63,41.84,41.62,41.79,38023.0,40.3553,40.5589,40.3456,40.5104,38023.0
2022-04-12 15:20:00,41.8,41.85,41.77,41.85,25542.0,40.5201,40.5686,40.491,40.5686,25542.0
2022-04-12 15:25:00,41.85,41.85,41.76,41.79,54364.0,40.5686,40.5686,40.4814,40.5104,54364.0
2022-04-12 15:30:00,41.8,41.85,41.75,41.8,49246.0,40.5201,40.5686,40.4717,40.5201,49246.0
2022-04-12 15:35:00,41.8,41.9,41.79,41.86,51338.0,40.5201,40.6171,40.5104,40.5783,51338.0
2022-04-12 15:40:00,41.84,41.88,41.71,41.75,55520.0,40.5589,40.5977,40.4329,40.4717,55520.0
2022-04-12 15:45:00,41.75,41.9,41.72,41.85,100736.0,40.4717,40.6171,40.4426,40.5686,100736.0
2022-04-12 15:50:00,41.84,41.86,41.75,41.84,118745.0,40.5589,40.5783,40.4717,40.5589,118745.0
2022-04-12 15:55:00,41.84,41.89,41.76,41.81,224494.0,40.5589,40.6074,40.4814,40.5298,224494.0
2022-04-13 09:30:00,41.86,42.38,41.81,42.34,49070.0,40.5783,41.0824,40.5298,41.0436,49070.0
2022-04-13 09:35:00,42.4,42.95,42.3,42.85,26080.0,41.1018,41.6349,41.0048,41.538,26080.0
2022-04-13 09:40:00,42.85,42.86,42.5,42.76,36209.0,41.538,41.5477,41.1987,41.4507,36209.0
2022-04-13 09:45:00,42.73,42.74,42.48,42.57,12072.0,41.4217,41.4313,41.1793,41.2666,12072.0
2022-04-13 09:50:00,42.57,42.67,42.46,42.53,11401.0,41.2666,41.3635,41.1599,41.2278,11401.0
2022-04-13 09:55:00,42.53,42.55,42.41,42.46,6716.0,41.2278,41.2472,41.1114,41.1599,6716.0
2022-04-13 10:00:00,42.48,42.48,42.17,42.35,14117.0,41.1793,41.1793,40.8788,41.0533,14117.0
2022-04-13 10:05:00,42.37,42.4,42.24,42.29,7790.0,41.0727,41.1018,40.9467,40.9951,7790.0
2022-04-13 10:10:00,42.33,42.39,42.23,42.33,28692.0,41.0339,41.0921,40.937,41.0339,28692.0
2022-04-13 10:15:00,42.36,42.57,42.36,42.51,16278.0,41.063,41.2666,41.063,41.2084,16278.0
2022-04-13 10:20:00,42.53,42.59,42.42,42.51,13294.0,41.2278,41.2859,41.1211,41.2084,13294.0
2022-04-13 10:25:00,42.55,42.61,42.38,42.38,12041.0,41.2472,41.3053,41.0824,41.0824,12041.0
2022-04-13 10:30:00,42.42,42.51,42.29,42.47,8975.0,41.1211,41.2084,40.9951,41.1696,8975.0
2022-04-13 10:35:00,42.46,42.74,42.44,42.62,8277.0,41.1599,41.4313,41.1405,41.315,8277.0
2022-04-13 10:40:00,42.61,42.75,42.5,42.75,13374.0,41.3053,41.441,41.1987,41.441,13374.0
2022-04-13 10:45:00,42.75,42.75,42.62,42.7,7081.0,41.441,41.441,41.315,41.3926,7081.0
2022-04-13 10:50:00,42.68,42.77,42.65,42.72,37205.0,41.3732,41.4604,41.3441,41.412,37205.0
2022-04-13 10:55:00,42.7,42.73,42.66,42.68,8311.0,41.3926,41.4217,41.3538,41.3732,8311.0
2022-04-13 11:00:00,42.68,42.89,42.6,42.84,16751.0,41.3732,41.5768,41.2956,41.5283,16751.0
2022-04-13 11:05:00,42.86,42.87,42.71,42.74,10191.0,41.5477,41.5574,41.4023,41.4313,10191.0
2022-04-13 11:10:00,42.75,42.79,42.68,42.71,30061.0,41.441,41.4798,41.3732,41.4023,30061.0
2022-04-13 11:15:00,42.7,42.73,42.63,42.7,13046.0,41.3926,41.4217,41.3247,41.3926,13046.0
2022-04-13 11:20:00,42.69,42.81,42.67,42.76,7954.0,41.3829,41.4992,41.3635,41.4507,7954.0
2022-04-13 11:25:00,42.78,42.83,42.78,42.79,12620.0,41.4701,41.5186,41.4701,41.4798,12620.0
2022-04-13 11:30:00,42.81,42.83,42.76,42.78,20003.0,41.4992,41.5186,41.4507,41.4701,20003.0
2022-04-13 11:35:00,42.81,42.85,42.79,42.83,5990.0,41.4992,41.538,41.4798,41.5186,5990.0
2022-04-13 11:40:00,42.83,42.97,42.83,42.95,10643.0,41.5186,41.6543,41.5186,41.6349,10643.0
2022-04-13 11:45:00,42.95,42.95,42.83,42.83,7617.0,41.6349,41.6349,41.5186,41.5186,7617.0
2022-04-13 11:50:00,42.84,42.84,42.75,42.76,10553.0,41.5283,41.5283,41.441,41.4507,10553.0
2022-04-13 11:55:00,42.77,42.82,42.71,42.71,9861.0,41.4604,41.5089,41.4023,41.4023,9861.0
2022-04-13 12:00:00,42.71,42.72,42.66,42.68,9782.0,41.4023,41.412,41.3538,41.3732,9782.0
2022-04-13 12:05:00,42.67,42.69,42.58,42.6,5596.0,41.3635,41.3829,41.2762,41.2956,5596.0
2022-04-13 12:10:00,42.6,42.73,42.58,42.68,36515.0,41.2956,41.4217,41.2762,41.3732,36515.0
2022-04-13 12:15:00,42.69,42.7,42.63,42.63,6957.0,41.3829,41.3926,41.3247,41.3247,6957.0
2022-04-13 12:20:00,42.62,42.71,42.59,42.71,11498.0,41.315,41.4023,41.2859,41.4023,11498.0
2022-04-13 12:25:00,42.72,42.73,42.59,42.59,7781.0,41.412,41.4217,41.2859,41.2859,7781.0
2022-04-13 12:30:00,42.6,42.65,42.58,42.64,8387.0,41.2956,41.3441,41.2762,41.3344,8387.0
2022-04-13 12:35:00,42.65,42.71,42.64,42.68,7364.0,41.3441,41.4023,41.3344,41.3732,7364.0
2022-04-13 12:40:00,42.69,42.76,42.67,42.69,10966.0,41.3829,41.4507,41.3635,41.3829,10966.0
2022-04-13 12:45:00,42.72,42.72,42.62,42.64,10164.0,41.412,41.412,41.315,41.3344,10164.0
2022-04-13 12:50:00,42.64,42.64,42.61,42.63,5265.0,41.3344,41.3344,41.3053,41.3247,5265.0
2022-04-13 12:55:00,42.63,42.64,42.54,42.57,17165.0,41.3247,41.3344,41.2375,41.2666,17165.0
2022-04-13 13:00:00,42.57,42.65,42.54,42.58,21421.0,41.2666,41.3441,41.2375,41.2762,21421.0
2022-04-13 13:05:00,42.56,42.72,42.54,42.65,12309.0,41.2569,41.412,41.2375,41.3441,12309.0
2022-04-13 13:10:00,42.65,42.71,42.64,42.68,5633.0,41.3441,41.4023,41.3344,41.3732,5633.0
2022-04-13 13:15:00,42.69,42.71,42.62,42.63,12749.0,41.3829,41.4023,41.315,41.3247,12749.0
2022-04-13 13:20:00,42.63,42.64,42.59,42.6,8813.0,41.3247,41.3344,41.2859,41.2956,8813.0
2022-04-13 13:25:00,42.59,42.62,42.54,42.55,12504.0,41.2859,41.315,41.2375,41.2472,12504.0
2022-04-13 13:30:00,42.55,42.57,42.5,42.56,8144.0,41.2472,41.2666,41.1987,41.2569,8144.0
2022-04-13 13:35:00,42.58,42.61,42.54,42.6,15768.0,41.2762,41.3053,41.2375,41.2956,15768.0
2022-04-13 13:40:00,42.6,42.6,42.5,42.51,11495.0,41.2956,41.2956,41.1987,41.2084,11495.0
2022-04-13 13:45:00,42.52,42.52,42.42,42.49,54667.0,41.2181,41.2181,41.1211,41.189,54667.0
2022-04-13 13:50:00,42.51,42.51,42.41,42.41,15764.0,41.2084,41.2084,41.1114,41.1114,15764.0
2022-04-13 13:55:00,42.38,42.48,42.32,42.48,18627.0,41.0824,41.1793,41.0242,41.1793,18627.0
2022-04-13 14:00:00,42.47,42.47,42.39,42.41,13020.0,41.1696,41.1696,41.0921,41.1114,13020.0
2022-04-13 14:05:00,42.4,42.44,42.38,42.42,15486.0,41.1018,41.1405,41.0824,41.1211,15486.0
2022-04-13 14:10:00,42.42,42.42,42.37,42.4,14450.0,41.1211,41.1211,41.0727,41.1018,14450.0
2022-04-13 14:15:00,42.41,42.47,42.41,42.46,8115.0,41.1114,41.1696,41.1114,41.1599,8115.0
2022-04-13 14:20:00,42.48,42.52,42.47,42.51,8874.0,41.1793,41.2181,41.1696,41.2084,8874.0
2022-04-13 14:25:00,42.51,42.52,42.44,42.5,11412.0,41.2084,41.2181,41.1405,41.1987,11412.0
2022-04-13 14:30:00,42.51,42.54,42.48,42.51,9601.0,41.2084,41.2375,41.1793,41.2084,9601.0
2022-04-13 14:35:00,42.51,42.59,42.5,42.58,6932.0,41.2084,41.2859,41.1987,41.2762,6932.0
2022-04-13 14:40:00,42.58,42.58,42.52,42.54,10351.0,41.2762,41.2762,41.2181,41.2375,10351.0
2022-04-13 14:45:00,42.54,42.62,42.54,42.62,20927.0,41.2375,41.315,41.2375,41.315,20927.0
2022-04-13 14:50:00,42.62,42.69,42.6,42.68,45479.0,41.315,41.3829,41.2956,41.3732,45479.0
2022-04-13 14:55:00,42.68,42.72,42.66,42.7,31973.0,41.3732,41.412,41.3538,41.3926,31973.0
2022-04-13 15:00:00,42.71,42.81,42.7,42.8,36984.0,41.4023,41.4992,41.3926,41.4895,36984.0
2022-04-13 15:05:00,42.79,42.99,42.79,42.94,38560.0,41.4798,41.6737,41.4798,41.6252,38560.0
2022-04-13 15:10:00,42.94,42.95,42.85,42.87,44089.0,41.6252,41.6349,41.538,41.5574,44089.0
2022-04-13 15:15:00,42.87,42.96,42.87,42.91,17294.0,41.5574,41.6446,41.5574,41.5961,17294.0
2022-04-13 15:20:00,42.91,42.93,42.88,42.9,28320.0,41.5961,41.6155,41.5671,41.5864,28320.0
2022-04-13 15:25:00,42.91,42.91,42.79,42.8,20393.0,41.5961,41.5961,41.4798,41.4895,20393.0
2022-04-13 15:30:00,42.8,42.84,42.77,42.82,27902.0,41.4895,41.5283,41.4604,41.5089,27902.0
2022-04-13 15:35:00,42.82,42.87,42.79,42.82,16224.0,41.5089,41.5574,41.4798,41.5089,16224.0
2022-04-13 15:40:00,42.81,42.82,42.69,42.71,21198.0,41.4992,41.5089,41.3829,41.4023,21198.0
2022-04-13 15:45:00,42.7,42.76,42.69,42.72,26389.0,41.3926,41.4507,41.3829,41.412,26389.0
2022-04-13 15:50:00,42.71,42.75,42.65,42.68,45865.0,41.4023,41.441,41.3441,41.3732,45865.0
2022-04-13 15:55:00,42.69,42.73,42.62,42.72,117721.0,41.3829,41.4217,41.315,41.412,117721.0
2022-04-14 09:30:00,42.81,43.44,42.81,43.27,64436.0,41.4992,42.1099,41.4992,41.9451,64436.0
2022-04-14 09:35:00,43.36,43.39,42.78,42.81,12300.0,42.0324,42.0614,41.4701,41.4992,12300.0
2022-04-14 09:40:00,42.81,42.9,42.65,42.82,7972.0,41.4992,41.5864,41.3441,41.5089,7972.0
2022-04-14 09:45:00,42.74,42.87,42.62,42.66,8482.0,41.4313,41.5574,41.315,41.3538,8482.0
2022-04-14 09:50:00,42.66,42.73,42.5,42.61,6418.0,41.3538,41.4217,41.1987,41.3053,6418.0
2022-04-14 09:55:00,42.63,42.63,42.38,42.52,12801.0,41.3247,41.3247,41.0824,41.2181,12801.0
2022-04-14 10:00:00,42.5,42.62,42.36,42.61,11861.0,41.1987,41.315,41.063,41.3053,11861.0
2022-04-14 10:05:00,42.62,42.62,42.33,42.33,16560.0,41.315,41.315,41.0339,41.0339,16560.0
2022-04-14 10:10:00,42.38,42.66,42.38,42.66,7937.0,41.0824,41.3538,41.0824,41.3538,7937.0
2022-04-14 10:15:00,42.6,42.78,42.53,42.67,10810.0,41.2956,41.4701,41.2278,41.3635,10810.0
2022-04-14 10:20:00,42.64,42.74,42.48,42.61,16479.0,41.3344,41.4313,41.1793,41.3053,16479.0
2022-04-14 10:25:00,42.62,42.71,42.56,42.67,4255.0,41.315,41.4023,41.2569,41.3635,4255.0
2022-04-14 10:30:00,42.66,42.76,42.63,42.72,7540.0,41.3538,41.4507,41.3247,41.412,7540.0
2022-04-14 10:35:00,42.7,42.78,42.69,42.75,6933.0,41.3926,41.4701,41.3829,41.441,6933.0
2022-04-14 10:40:00,42.75,42.81,42.72,42.79,9069.0,41.441,41.4992,41.412,41.4798,9069.0
2022-04-14 10:45:00,42.78,42.85,42.75,42.83,5933.0,41.4701,41.538,41.441,41.5186,5933.0
2022-04-14 10:50:00,42.83,42.83,42.68,42.75,5392.0,41.5186,41.5186,41.3732,41.441,5392.0
2022-04-14 10:55:00,42.79,42.84,42.71,42.76,6217.0,41.4798,41.5283,41.4023,41.4507,6217.0
2022-04-14 11:00:00,42.75,42.82,42.72,42.81,7756.0,41.441,41.5089,41.412,41.4992,7756.0
2022-04-14 11:05:00,42.81,42.84,42.7,42.72,6278.0,41.4992,41.5283,41.3926,41.412,6278.0
2022-04-14 11:10:00,42.74,42.81,42.67,42.76,3691.0,41.4313,41.4992,41.3635,41.4507,3691.0
2022-04-14 11:15:00,42.75,42.78,42.66,42.66,2590.0,41.441,41.4701,41.3538,41.3538,2590.0
2022-04-14 11:20:00,42.71,42.77,42.66,42.73,7738.0,41.4023,41.4604,41.3538,41.4217,7738.0
2022-04-14 11:25:00,42.74,42.74,42.67,42.69,5343.0,41.4313,41.4313,41.3635,41.3829,5343.0
2022-04-14 11:30:00,42.7,42.7,42.57,42.57,3471.0,41.3926,41.3926,41.2666,41.2666,3471.0
2022-04-14 11:35:00,42.55,42.56,42.47,42.5,3837.0,41.2472,41.2569,41.1696,41.1987,3837.0
2022-04-14 11:40:00,42.47,42.52,42.42,42.5,19509.0,41.1696,41.2181,41.1211,41.1987,19509.0
2022-04-14 11:45:00,42.5,42.6,42.5,42.6,10224.0,41.1987,41.2956,41.1987,41.2956,10224.0
2022-04-14 11:50:00,42.61,42.61,42.44,42.46,10724.0,41.3053,41.3053,41.1405,41.1599,10724.0
2022-04-14 11:55:00,42.46,42.52,42.39,42.41,13072.0,41.1599,41.2181,41.0921,41.1114,13072.0
2022-04-14 12:00:00,42.42,42.53,42.39,42.47,10094.0,41.1211,41.2278,41.0921,41.1696,10094.0
2022-04-14 12:05:00,42.42,42.56,42.42,42.55,7536.0,41.1211,41.2569,41.1211,41.2472,7536.0
2022-04-14 12:10:00,42.46,42.46,42.4,42.41,1986.0,41.1599,41.1599,41.1018,41.1114,1986.0
2022-04-14 12:15:00,42.43,42.44,42.35,42.37,8125.0,41.1308,41.1405,41.0533,41.0727,8125.0
2022-04-14 12:20:00,42.39,42.4,42.34,42.34,3703.0,41.0921,41.1018,41.0436,41.0436,3703.0
2022-04-14 12:25:00,42.36,42.37,42.29,42.32,5407.0,41.063,41.0727,40.9951,41.0242,5407.0
2022-04-14 12:30:00,42.28,42.36,42.28,42.33,4603.0,40.9854,41.063,40.9854,41.0339,4603.0
2022-04-14 12:35:00,42.32,42.33,42.26,42.27,7084.0,41.0242,41.0339,40.966,40.9757,7084.0
2022-04-14 12:40:00,42.25,42.25,42.12,42.17,11032.0,40.9563,40.9563,40.8303,40.8788,11032.0
2022-04-14 12:45:00,42.16,42.16,42.08,42.11,14679.0,40.8691,40.8691,40.7916,40.8206,14679.0
2022-04-14 12:50:00,42.11,42.13,42.05,42.06,9050.0,40.8206,40.84,40.7625,40.7722,9050.0
2022-04-14 12:55:00,42.04,42.13,42.02,42.13,13445.0,40.7528,40.84,40.7334,40.84,13445.0
2022-04-14 13:00:00,42.13,42.15,42.09,42.12,8610.0,40.84,40.8594,40.8012,40.8303,8610.0
2022-04-14 13:05:00,42.13,42.16,42.09,42.09,9296.0,40.84,40.8691,40.8012,40.8012,9296.0
2022-04-14 13:10:00,42.08,42.13,42.05,42.05,25214.0,40.7916,40.84,40.7625,40.7625,25214.0
2022-04-14 13:15:00,42.06,42.14,42.05,42.09,12915.0,40.7722,40.8497,40.7625,40.8012,12915.0
2022-04-14 13:20:00,42.09,42.15,42.02,42.08,35075.0,40.8012,40.8594,40.7334,40.7916,35075.0
2022-04-14 13:25:00,42.09,42.14,42.06,42.14,38882.0,40.8012,40.8497,40.7722,40.8497,38882.0
2022-04-14 13:30:00,42.18,42.21,42.16,42.19,17275.0,40.8885,40.9176,40.8691,40.8982,17275.0
2022-04-14 13:35:00,42.21,42.32,42.21,42.24,40702.0,40.9176,41.0242,40.9176,40.9467,40702.0
2022-04-14 13:40:00,42.27,42.42,42.27,42.39,9532.0,40.9757,41.1211,40.9757,41.0921,9532.0
2022-04-14 13:45:00,42.41,42.48,42.38,42.45,10502.0,41.1114,41.1793,41.0824,41.1502,10502.0
2022-04-14 13:50:00,42.46,42.49,42.41,42.48,6706.0,41.1599,41.189,41.1114,41.1793,6706.0
2022-04-14 13:55:00,42.47,42.49,42.43,42.48,7798.0,41.1696,41.189,41.1308,41.1793,7798.0
2022-04-14 14:00:00,42.51,42.56,42.46,42.49,16421.0,41.2084,41.2569,41.1599,41.189,16421.0
2022-04-14 14:05:00,42.48,42.51,42.46,42.5,8140.0,41.1793,41.2084,41.1599,41.1987,8140.0
2022-04-14 14:10:00,42.51,42.62,42.49,42.61,13579.0,41.2084,41.315,41.189,41.3053,13579.0
2022-04-14 14:15:00,42.63,42.69,42.6,42.61,15090.0,41.3247,41.3829,41.2956,41.3053,15090.0
2022-04-14 14:20:00,42.6,42.62,42.55,42.62,16716.0,41.2956,41.315,41.2472,41.315,16716.0
2022-04-14 14:25:00,42.62,42.62,42.51,42.57,10558.0,41.315,41.315,41.2084,41.2666,10558.0
2022-04-14 14:30:00,42.57,42.57,42.43,42.43,9696.0,41.2666,41.2666,41.1308,41.1308,9696.0
2022-04-14 14:35:00,42.43,42.51,42.43,42.5,8730.0,41.1308,41.2084,41.1308,41.1987,8730.0
2022-04-14 14:40:00,42.5,42.51,42.45,42.51,9990.0,41.1987,41.2084,41.1502,41.2084,9990.0
2022-04-14 14:45:00,42.52,42.52,42.48,42.51,5592.0,41.2181,41.2181,41.1793,41.2084,5592.0
2022-04-14 14:50:00,42.52,42.52,42.38,42.42,54644.0,41.2181,41.2181,41.0824,41.1211,54644.0
2022-04-14 14:55:00,42.44,42.46,42.37,42.39,30022.0,41.1405,41.1599,41.0727,41.0921,30022.0
2022-04-14 15:00:00,42.43,42.43,42.34,42.38,12968.0,41.1308,41.1308,41.0436,41.0824,12968.0
2022-04-14 15:05:00,42.39,42.43,42.36,42.36,11447.0,41.0921,41.1308,41.063,41.063,11447.0
2022-04-14 15:10:00,42.38,42.38,42.31,42.35,9916.0,41.0824,41.0824,41.0145,41.0533,9916.0
2022-04-14 15:15:00,42.35,42.39,42.31,42.32,15982.0,41.0533,41.0921,41.0145,41.0242,15982.0
2022-04-14 15:20:00,42.31,42.33,42.26,42.33,6854.0,41.0145,41.0339,40.966,41.0339,6854.0
2022-04-14 15:25:00,42.34,42.34,42.26,42.28,7169.0,41.0436,41.0436,40.966,40.9854,7169.0
2022-04-14 15:30:00,42.28,42.29,42.23,42.25,11958.0,40.9854,40.9951,40.937,40.9563,11958.0
2022-04-14 15:35:00,42.24,42.28,42.22,42.23,13065.0,40.9467,40.9854,40.9273,40.937,13065.0
2022-04-14 15:40:00,42.21,42.33,42.21,42.33,12352.0,40.9176,41.0339,40.9176,41.0339,12352.0
2022-04-14 15:45:00,42.33,42.33,42.24,42.26,19365.0,41.0339,41.0339,40.9467,40.966,19365.0
2022-04-14 15:50:00,42.24,42.25,42.16,42.22,33816.0,40.9467,40.9563,40.8691,40.9273,33816.0
2022-04-14 15:55:00,42.22,42.28,42.2,42.21,108816.0,40.9273,40.9854,40.9079,40.9176,108816.0
2022-04-18 09:30:00,42.0,42.69,41.69,42.57,35824.0,40.714,41.3829,40.4135,41.2666,35824.0
2022-04-18 09:35:00,42.7,42.8,42.48,42.48,12167.0,41.3926,41.4895,41.1793,41.1793,12167.0
2022-04-18 09:40:00,42.24,42.38,42.05,42.37,16497.0,40.9467,41.0824,40.7625,41.0727,16497.0
2022-04-18 09:45:00,42.34,42.4,42.24,42.32,17068.0,41.0436,41.1018,40.9467,41.0242,17068.0
2022-04-18 09:50:00,42.28,42.35,42.11,42.23,7468.0,40.9854,41.0533,40.8206,40.937,7468.0
2022-04-18 09:55:00,42.2,42.29,42.14,42.24,12126.0,40.9079,40.9951,40.8497,40.9467,12126.0
2022-04-18 10:00:00,42.2,42.41,42.17,42.24,12378.0,40.9079,41.1114,40.8788,40.9467,12378.0
2022-04-18 10:05:00,42.26,42.26,42.03,42.03,7050.0,40.966,40.966,40.7431,40.7431,7050.0
2022-04-18 10:10:00,42.01,42.05,41.97,42.05,3235.0,40.7237,40.7625,40.6849,40.7625,3235.0
2022-04-18 10:15:00,42.07,42.2,42.07,42.2,16776.0,40.7819,40.9079,40.7819,40.9079,16776.0
2022-04-18 10:20:00,42.21,42.24,42.15,42.24,4304.0,40.9176,40.9467,40.8594,40.9467,4304.0
2022-04-18 10:25:00,42.23,42.25,41.94,41.95,16439.0,40.937,40.9563,40.6558,40.6655,16439.0
2022-04-18 10:30:00,41.96,42.03,41.87,41.95,13637.0,40.6752,40.7431,40.588,40.6655,13637.0
2022-04-18 10:35:00,41.99,42.0,41.88,42.0,10412.0,40.7043,40.714,40.5977,40.714,10412.0
2022-04-18 10:40:00,42.02,42.13,42.02,42.04,7623.0,40.7334,40.84,40.7334,40.7528,7623.0
2022-04-18 10:45:00,42.07,42.14,42.02,42.08,8612.0,40.7819,40.8497,40.7334,40.7916,8612.0
2022-04-18 10:50:00,42.07,42.09,41.95,41.98,8362.0,40.7819,40.8012,40.6655,40.6946,8362.0
2022-04-18 10:55:00,41.98,42.03,41.94,41.98,9033.0,40.6946,40.7431,40.6558,40.6946,9033.0
2022-04-18 11:00:00,41.97,42.0,41.93,41.97,6933.0,40.6849,40.714,40.6461,40.6849,6933.0
2022-04-18 11:05:00,41.95,41.95,41.86,41.91,12758.0,40.6655,40.6655,40.5783,40.6268,12758.0
2022-04-18 11:10:00,41.92,42.0,41.92,41.96,14748.0,40.6365,40.714,40.6365,40.6752,14748.0
2022-04-18 11:15:00,41.93,41.94,41.82,41.89,10447.0,40.6461,40.6558,40.5395,40.6074,10447.0
2022-04-18 11:20:00,41.88,41.92,41.78,41.81,8517.0,40.5977,40.6365,40.5007,40.5298,8517.0
2022-04-18 11:25:00,41.82,41.85,41.81,41.84,5054.0,40.5395,40.5686,40.5298,40.5589,5054.0
2022-04-18 11:30:00,41.82,41.91,41.82,41.86,4247.0,40.5395,40.6268,40.5395,40.5783,4247.0
2022-04-18 11:35:00,41.87,41.88,41.77,41.77,9500.0,40.588,40.5977,40.491,40.491,9500.0
2022-04-18 11:40:00,41.78,41.83,41.75,41.83,3155.0,40.5007,40.5492,40.4717,40.5492,3155.0
2022-04-18 11:45:00,41.81,41.83,41.77,41.8,4808.0,40.5298,40.5492,40.491,40.5201,4808.0
2022-04-18 11:50:00,41.78,41.92,41.76,41.92,23076.0,40.5007,40.6365,40.4814,40.6365,23076.0
2022-04-18 11:55:00,41.9,41.93,41.8,41.89,52799.0,40.6171,40.6461,40.5201,40.6074,52799.0
2022-04-18 12:00:00,41.85,41.87,41.79,41.82,43428.0,40.5686,40.588,40.5104,40.5395,43428.0
2022-04-18 12:05:00,41.84,41.86,41.82,41.83,25704.0,40.5589,40.5783,40.5395,40.5492,25704.0
2022-04-18 12:10:00,41.8,41.82,41.72,41.75,38628.0,40.5201,40.5395,40.4426,40.4717,38628.0
2022-04-18 12:15:00,41.76,41.78,41.68,41.74,29151.0,40.4814,40.5007,40.4038,40.462,29151.0
2022-04-18 12:20:00,41.72,41.77,41.71,41.76,5074.0,40.4426,40.491,40.4329,40.4814,5074.0
2022-04-18 12:25:00,41.75,41.78,41.72,41.76,4014.0,40.4717,40.5007,40.4426,40.4814,4014.0
2022-04-18 12:30:00,41.77,41.81,41.77,41.81,11875.0,40.491,40.5298,40.491,40.5298,11875.0
2022-04-18 12:35:00,41.83,41.86,41.81,41.84,18647.0,40.5492,40.5783,40.5298,40.5589,18647.0
2022-04-18 12:40:00,41.87,41.95,41.8,41.94,19558.0,40.588,40.6655,40.5201,40.6558,19558.0
2022-04-18 12:45:00,41.95,41.95,41.86,41.9,7520.0,40.6655,40.6655,40.5783,40.6171,7520.0
2022-04-18 12:50:00,41.9,41.96,41.88,41.93,4254.0,40.6171,40.6752,40.5977,40.6461,4254.0
2022-04-18 12:55:00,41.93,41.96,41.92,41.96,7224.0,40.6461,40.6752,40.6365,40.6752,7224.0
2022-04-18 13:00:00,41.97,41.99,41.96,41.97,3894.0,40.6849,40.7043,40.6752,40.6849,3894.0
2022-04-18 13:05:00,41.98,42.06,41.98,42.05,10265.0,40.6946,40.7722,40.6946,40.7625,10265.0
2022-04-18 13:10:00,42.06,42.09,42.03,42.07,6924.0,40.7722,40.8012,40.7431,40.7819,6924.0
2022-04-18 13:15:00,42.07,42.08,42.01,42.02,5011.0,40.7819,40.7916,40.7237,40.7334,5011.0
2022-04-18 13:20:00,42.04,42.14,42.03,42.11,7642.0,40.7528,40.8497,40.7431,40.8206,7642.0
2022-04-18 13:25:00,42.08,42.1,42.04,42.09,5237.0,40.7916,40.8109,40.7528,40.8012,5237.0
2022-04-18 13:30:00,42.11,42.25,42.11,42.25,5500.0,40.8206,40.9563,40.8206,40.9563,5500.0
2022-04-18 13:35:00,42.29,42.29,42.2,42.2,8296.0,40.9951,40.9951,40.9079,40.9079,8296.0
2022-04-18 13:40:00,42.22,42.22,42.15,42.18,10912.0,40.9273,40.9273,40.8594,40.8885,10912.0
2022-04-18 13:45:00,42.16,42.3,42.15,42.29,13208.0,40.8691,41.0048,40.8594,40.9951,13208.0
2022-04-18 13:50:00,42.3,42.32,42.27,42.28,4715.0,41.0048,41.0242,40.9757,40.9854,4715.0
2022-04-18 13:55:00,42.29,42.32,42.24,42.28,11020.0,40.9951,41.0242,40.9467,40.9854,11020.0
2022-04-18 14:00:00,42.28,42.29,42.23,42.26,4196.0,40.9854,40.9951,40.937,40.966,4196.0
2022-04-18 14:05:00,42.28,42.28,42.19,42.23,4435.0,40.9854,40.9854,40.8982,40.937,4435.0
2022-04-18 14:10:00,42.21,42.28,42.21,42.27,4109.0,40.9176,40.9854,40.9176,40.9757,4109.0
2022-04-18 14:15:00,42.27,42.29,42.2,42.25,4239.0,40.9757,40.9951,40.9079,40.9563,4239.0
2022-04-18 14:20:00,42.22,42.33,42.22,42.33,4621.0,40.9273,41.0339,40.9273,41.0339,4621.0
2022-04-18 14:25:00,42.33,42.38,42.28,42.28,4882.0,41.0339,41.0824,40.9854,40.9854,4882.0
2022-04-18 14:30:00,42.3,42.38,42.3,42.38,6647.0,41.0048,41.0824,41.0048,41.0824,6647.0
2022-04-18 14:35:00,42.37,42.39,42.32,42.38,5405.0,41.0727,41.0921,41.0242,41.0824,5405.0
2022-04-18 14:40:00,42.38,42.39,42.29,42.29,5630.0,41.0824,41.0921,40.9951,40.9951,5630.0
2022-04-18 14:45:00,42.28,42.34,42.27,42.34,29302.0,40.9854,41.0436,40.9757,41.0436,29302.0
2022-04-18 14:50:00,42.33,42.35,42.31,42.32,40929.0,41.0339,41.0533,41.0145,41.0242,40929.0
2022-04-18 14:55:00,42.31,42.31,42.18,42.19,10546.0,41.0145,41.0145,40.8885,40.8982,10546.0
2022-04-18 15:00:00,42.19,42.2,42.08,42.08,17683.0,40.8982,40.9079,40.7916,40.7916,17683.0
2022-04-18 15:05:00,42.09,42.09,42.04,42.05,16820.0,40.8012,40.8012,40.7528,40.7625,16820.0
2022-04-18 15:10:00,42.06,42.1,42.02,42.03,23063.0,40.7722,40.8109,40.7334,40.7431,23063.0
2022-04-18 15:15:00,42.02,42.08,42.02,42.06,27343.0,40.7334,40.7916,40.7334,40.7722,27343.0
2022-04-18 15:20:00,42.06,42.07,42.0,42.01,25021.0,40.7722,40.7819,40.714,40.7237,25021.0
2022-04-18 15:25:00,42.01,42.06,41.95,41.99,26696.0,40.7237,40.7722,40.6655,40.7043,26696.0
2022-04-18 15:30:00,41.98,41.99,41.87,41.89,39527.0,40.6946,40.7043,40.588,40.6074,39527.0
2022-04-18 15:35:00,41.88,41.91,41.82,41.86,40108.0,40.5977,40.6268,40.5395,40.5783,40108.0
2022-04-18 15:40:00,41.85,41.91,41.81,41.9,44598.0,40.5686,40.6268,40.5298,40.6171,44598.0
2022-04-18 15:45:00,41.9,41.9,41.79,41.82,64634.0,40.6171,40.6171,40.5104,40.5395,64634.0
2022-04-18 15:50:00,41.81,41.94,41.79,41.9,115063.0,40.5298,40.6558,40.5104,40.6171,115063.0
2022-04-18 15:55:00,41.9,42.07,41.9,42.07,169200.0,40.6171,40.7819,40.6171,40.7819,169200.0
2022-04-19 09:30:00,42.36,43.06,42.12,42.96,52200.0,41.063,41.7415,40.8303,41.6446,52200.0
2022-04-19 09:35:00,42.94,43.14,42.78,42.82,29161.0,41.6252,41.8191,41.4701,41.5089,29161.0
2022-04-19 09:40:00,42.73,43.08,42.71,43.01,18837.0,41.4217,41.7609,41.4023,41.6931,18837.0
2022-04-19 09:45:00,42.99,43.04,42.85,42.99,29034.0,41.6737,41.7222,41.538,41.6737,29034.0
2022-04-19 09:50:00,43.0,43.33,42.97,43.22,39068.0,41.6834,42.0033,41.6543,41.8966,39068.0
2022-04-19 09:55:00,43.24,43.25,43.09,43.17,15994.0,41.916,41.9257,41.7706,41.8482,15994.0
2022-04-19 10:00:00,43.16,43.16,43.02,43.03,11603.0,41.8385,41.8385,41.7028,41.7125,11603.0
2022-04-19 10:05:00,43.03,43.09,42.91,43.09,18782.0,41.7125,41.7706,41.5961,41.7706,18782.0
2022-04-19 10:10:00,43.1,43.21,43.08,43.13,18716.0,41.7803,41.887,41.7609,41.8094,18716.0
2022-04-19 10:15:00,43.12,43.26,43.03,43.25,17487.0,41.7997,41.9354,41.7125,41.9257,17487.0
2022-04-19 10:20:00,43.26,43.27,43.15,43.2,21748.0,41.9354,41.9451,41.8288,41.8773,21748.0
2022-04-19 10:25:00,43.19,43.22,43.13,43.14,17947.0,41.8676,41.8966,41.8094,41.8191,17947.0
2022-04-19 10:30:00,43.15,43.23,43.12,43.23,18271.0,41.8288,41.9063,41.7997,41.9063,18271.0
2022-04-19 10:35:00,43.21,43.26,43.17,43.23,11421.0,41.887,41.9354,41.8482,41.9063,11421.0
2022-04-19 10:40:00,43.21,43.34,43.21,43.31,8874.0,41.887,42.013,41.887,41.9839,8874.0
2022-04-19 10:45:00,43.31,43.47,43.31,43.41,13235.0,41.9839,42.139,41.9839,42.0808,13235.0
2022-04-19 10:50:00,43.4,43.44,43.37,43.39,14647.0,42.0711,42.1099,42.0421,42.0614,14647.0
2022-04-19 10:55:00,43.37,43.46,43.35,43.45,14339.0,42.0421,42.1293,42.0227,42.1196,14339.0
2022-04-19 11:00:00,43.44,43.52,43.42,43.49,15379.0,42.1099,42.1875,42.0905,42.1584,15379.0
2022-04-19 11:05:00,43.49,43.5,43.36,43.39,11790.0,42.1584,42.1681,42.0324,42.0614,11790.0
2022-04-19 11:10:00,43.4,43.46,43.35,43.46,15047.0,42.0711,42.1293,42.0227,42.1293,15047.0
2022-04-19 11:15:00,43.46,43.51,43.37,43.41,24486.0,42.1293,42.1778,42.0421,42.0808,24486.0
2022-04-19 11:20:00,43.41,43.66,43.34,43.57,38047.0,42.0808,42.3232,42.013,42.2359,38047.0
2022-04-19 11:25:00,43.57,43.8,43.55,43.77,36971.0,42.2359,42.4589,42.2165,42.4298,36971.0
2022-04-19 11:30:00,43.78,43.86,43.75,43.76,15258.0,42.4395,42.5171,42.4104,42.4201,15258.0
2022-04-19 11:35:00,43.77,43.86,43.75,43.86,11479.0,42.4298,42.5171,42.4104,42.5171,11479.0
2022-04-19 11:40:00,43.84,43.85,43.77,43.84,10094.0,42.4977,42.5074,42.4298,42.4977,10094.0
2022-04-19 11:45:00,43.86,43.89,43.79,43.79,16287.0,42.5171,42.5461,42.4492,42.4492,16287.0
2022-04-19 11:50:00,43.78,43.83,43.78,43.82,7422.0,42.4395,42.488,42.4395,42.4783,7422.0
2022-04-19 11:55:00,43.81,43.82,43.71,43.74,11496.0,42.4686,42.4783,42.3716,42.4007,11496.0
2022-04-19 12:00:00,43.75,43.78,43.69,43.73,15889.0,42.4104,42.4395,42.3523,42.391,15889.0
2022-04-19 12:05:00,43.76,43.83,43.76,43.82,9177.0,42.4201,42.488,42.4201,42.4783,9177.0
2022-04-19 12:10:00,43.81,43.9,43.8,43.85,19403.0,42.4686,42.5558,42.4589,42.5074,19403.0
2022-04-19 12:15:00,43.85,43.9,43.83,43.88,12148.0,42.5074,42.5558,42.488,42.5364,12148.0
2022-04-19 12:20:00,43.89,43.91,43.82,43.85,14465.0,42.5461,42.5655,42.4783,42.5074,14465.0
2022-04-19 12:25:00,43.85,43.86,43.78,43.78,9454.0,42.5074,42.5171,42.4395,42.4395,9454.0
2022-04-19 12:30:00,43.81,43.86,43.71,43.8,8819.0,42.4686,42.5171,42.3716,42.4589,8819.0
2022-04-19 12:35:00,43.81,43.81,43.71,43.72,7840.0,42.4686,42.4686,42.3716,42.3813,7840.0
2022-04-19 12:40:00,43.73,43.74,43.71,43.73,13771.0,42.391,42.4007,42.3716,42.391,13771.0
2022-04-19 12:45:00,43.73,43.81,43.7,43.77,19322.0,42.391,42.4686,42.362,42.4298,19322.0
2022-04-19 12:50:00,43.77,43.79,43.72,43.74,7817.0,42.4298,42.4492,42.3813,42.4007,7817.0
2022-04-19 12:55:00,43.75,43.75,43.64,43.65,12887.0,42.4104,42.4104,42.3038,42.3135,12887.0
2022-04-19 13:00:00,43.66,43.73,43.66,43.71,5945.0,42.3232,42.391,42.3232,42.3716,5945.0
2022-04-19 13:05:00,43.72,43.76,43.7,43.7,7947.0,42.3813,42.4201,42.362,42.362,7947.0
2022-04-19 13:10:00,43.72,43.73,43.64,43.64,12024.0,42.3813,42.391,42.3038,42.3038,12024.0
2022-04-19 13:15:00,43.63,43.76,43.62,43.75,8918.0,42.2941,42.4201,42.2844,42.4104,8918.0
2022-04-19 13:20:00,43.75,43.77,43.66,43.7,14699.0,42.4104,42.4298,42.3232,42.362,14699.0
2022-04-19 13:25:00,43.69,43.69,43.58,43.64,14297.0,42.3523,42.3523,42.2456,42.3038,14297.0
2022-04-19 13:30:00,43.63,43.77,43.62,43.76,9373.0,42.2941,42.4298,42.2844,42.4201,9373.0
2022-04-19 13:35:00,43.77,43.81,43.75,43.8,10501.0,42.4298,42.4686,42.4104,42.4589,10501.0
2022-04-19 13:40:00,43.79,43.8,43.74,43.74,5943.0,42.4492,42.4589,42.4007,42.4007,5943.0
2022-04-19 13:45:00,43.71,43.82,43.65,43.82,13743.0,42.3716,42.4783,42.3135,42.4783,13743.0
2022-04-19 13:50:00,43.84,43.85,43.77,43.81,18702.0,42.4977,42.5074,42.4298,42.4686,18702.0
2022-04-19 13:55:00,43.79,43.82,43.75,43.79,17060.0,42.4492,42.4783,42.4104,42.4492,17060.0
2022-04-19 14:00:00,43.77,43.82,43.77,43.81,11385.0,42.4298,42.4783,42.4298,42.4686,11385.0
2022-04-19 14:05:00,43.82,43.83,43.77,43.8,8020.0,42.4783,42.488,42.4298,42.4589,8020.0
2022-04-19 14:10:00,43.8,43.81,43.68,43.7,8051.0,42.4589,42.4686,42.3426,42.362,8051.0
2022-04-19 14:15:00,43.69,43.72,43.66,43.68,7573.0,42.3523,42.3813,42.3232,42.3426,7573.0
2022-04-19 14:20:00,43.69,43.73,43.66,43.71,6969.0,42.3523,42.391,42.3232,42.3716,6969.0
2022-04-19 14:25:00,43.7,43.75,43.63,43.75,11805.0,42.362,42.4104,42.2941,42.4104,11805.0
2022-04-19 14:30:00,43.74,43.76,43.63,43.64,14589.0,42.4007,42.4201,42.2941,42.3038,14589.0
2022-04-19 14:35:00,43.65,43.75,43.65,43.74,8187.0,42.3135,42.4104,42.3135,42.4007,8187.0
2022-04-19 14:40:00,43.74,43.81,43.72,43.78,10337.0,42.4007,42.4686,42.3813,42.4395,10337.0
2022-04-19 14:45:00,43.77,43.78,43.74,43.78,13084.0,42.4298,42.4395,42.4007,42.4395,13084.0
2022-04-19 14:50:00,43.79,43.84,43.75,43.79,16217.0,42.4492,42.4977,42.4104,42.4492,16217.0
2022-04-19 14:55:00,43.79,43.82,43.77,43.79,23298.0,42.4492,42.4783,42.4298,42.4492,23298.0
2022-04-19 15:00:00,43.79,43.82,43.76,43.8,12078.0,42.4492,42.4783,42.4201,42.4589,12078.0
2022-04-19 15:05:00,43.79,43.88,43.78,43.85,17101.0,42.4492,42.5364,42.4395,42.5074,17101.0
2022-04-19 15:10:00,43.85,43.89,43.83,43.86,21867.0,42.5074,42.5461,42.488,42.5171,21867.0
2022-04-19 15:15:00,43.85,43.86,43.77,43.79,35411.0,42.5074,42.5171,42.4298,42.4492,35411.0
2022-04-19 15:20:00,43.78,43.84,43.77,43.81,28866.0,42.4395,42.4977,42.4298,42.4686,28866.0
2022-04-19 15:25:00,43.81,43.81,43.73,43.75,34034.0,42.4686,42.4686,42.391,42.4104,34034.0
2022-04-19 15:30:00,43.77,43.84,43.75,43.8,26302.0,42.4298,42.4977,42.4104,42.4589,26302.0
2022-04-19 15:35:00,43.79,43.8,43.73,43.76,27221.0,42.4492,42.4589,42.391,42.4201,27221.0
2022-04-19 15:40:00,43.76,43.76,43.65,43.67,44508.0,42.4201,42.4201,42.3135,42.3329,44508.0
2022-04-19 15:45:00,43.68,43.68,43.6,43.61,59269.0,42.3426,42.3426,42.265,42.2747,59269.0
2022-04-19 15:50:00,43.61,43.78,43.61,43.71,72071.0,42.2747,42.4395,42.2747,42.3716,72071.0
2022-04-19 15:55:00,43.7,43.74,43.65,43.7,136115.0,42.362,42.4007,42.3135,42.362,136115.0
2022-04-20 09:30:00,44.01,44.36,44.0,44.23,56929.0,42.6625,43.0017,42.6528,42.8757,56929.0
2022-04-20 09:35:00,44.26,44.79,44.23,44.74,76967.0,42.9048,43.4186,42.8757,43.3701,76967.0
2022-04-20 09:40:00,44.75,44.78,43.96,44.11,39766.0,43.3798,43.4089,42.614,42.7594,39766.0
2022-04-20 09:45:00,44.12,44.17,43.93,44.01,13926.0,42.7691,42.8176,42.5849,42.6625,13926.0
2022-04-20 09:50:00,43.96,44.21,43.94,44.09,11452.0,42.614,42.8563,42.5946,42.74,11452.0
2022-04-20 09:55:00,44.09,44.1,43.95,44.06,16953.0,42.74,42.7497,42.6043,42.7109,16953.0
2022-04-20 10:00:00,44.07,44.1,43.78,43.85,22781.0,42.7206,42.7497,42.4395,42.5074,22781.0
2022-04-20 10:05:00,43.84,44.02,43.74,43.95,26001.0,42.4977,42.6722,42.4007,42.6043,26001.0
2022-04-20 10:10:00,43.96,44.0,43.78,43.82,14130.0,42.614,42.6528,42.4395,42.4783,14130.0
2022-04-20 10:15:00,43.83,43.83,43.7,43.74,23652.0,42.488,42.488,42.362,42.4007,23652.0
2022-04-20 10:20:00,43.73,43.83,43.62,43.63,12835.0,42.391,42.488,42.2844,42.2941,12835.0
2022-04-20 10:25:00,43.63,43.7,43.51,43.7,14951.0,42.2941,42.362,42.1778,42.362,14951.0
2022-04-20 10:30:00,43.65,43.91,43.6,43.9,20542.0,42.3135,42.5655,42.265,42.5558,20542.0
2022-04-20 10:35:00,43.9,43.93,43.75,43.82,13026.0,42.5558,42.5849,42.4104,42.4783,13026.0
2022-04-20 10:40:00,43.83,43.92,43.8,43.92,15855.0,42.488,42.5752,42.4589,42.5752,15855.0
2022-04-20 10:45:00,43.93,43.97,43.88,43.93,10877.0,42.5849,42.6237,42.5364,42.5849,10877.0
2022-04-20 10:50:00,43.91,44.13,43.9,44.13,15555.0,42.5655,42.7788,42.5558,42.7788,15555.0
2022-04-20 10:55:00,44.16,44.17,44.05,44.08,25876.0,42.8079,42.8176,42.7012,42.7303,25876.0
2022-04-20 11:00:00,44.08,44.17,44.01,44.13,48894.0,42.7303,42.8176,42.6625,42.7788,48894.0
2022-04-20 11:05:00,44.13,44.26,44.12,44.14,13495.0,42.7788,42.9048,42.7691,42.7885,13495.0
2022-04-20 11:10:00,44.14,44.21,44.06,44.15,19601.0,42.7885,42.8563,42.7109,42.7982,19601.0
2022-04-20 11:15:00,44.15,44.21,44.12,44.21,29655.0,42.7982,42.8563,42.7691,42.8563,29655.0
2022-04-20 11:20:00,44.2,44.24,44.1,44.17,27584.0,42.8466,42.8854,42.7497,42.8176,27584.0
2022-04-20 11:25:00,44.13,44.18,44.07,44.18,10252.0,42.7788,42.8273,42.7206,42.8273,10252.0
2022-04-20 11:30:00,44.17,44.29,44.15,44.25,7642.0,42.8176,42.9339,42.7982,42.8951,7642.0
2022-04-20 11:35:00,44.26,44.36,44.26,44.32,11260.0,42.9048,43.0017,42.9048,42.963,11260.0
2022-04-20 11:40:00,44.32,44.36,44.3,44.34,11379.0,42.963,43.0017,42.9436,42.9824,11379.0
2022-04-20 11:45:00,44.34,44.37,44.25,44.28,13503.0,42.9824,43.0114,42.8951,42.9242,13503.0
2022-04-20 11:50:00,44.29,44.44,44.29,44.42,23440.0,42.9339,43.0793,42.9339,43.0599,23440.0
2022-04-20 11:55:00,44.43,44.55,44.42,44.53,19800.0,43.0696,43.1859,43.0599,43.1665,19800.0
2022-04-20 12:00:00,44.53,44.67,44.52,44.56,25327.0,43.1665,43.3023,43.1568,43.1956,25327.0
2022-04-20 12:05:00,44.58,44.64,44.44,44.48,13134.0,43.215,43.2732,43.0793,43.1181,13134.0
2022-04-20 12:10:00,44.48,44.48,44.39,44.42,11294.0,43.1181,43.1181,43.0308,43.0599,11294.0
2022-04-20 12:15:00,44.41,44.49,44.37,44.48,7480.0,43.0502,43.1278,43.0114,43.1181,7480.0
2022-04-20 12:20:00,44.49,44.53,44.44,44.45,10125.0,43.1278,43.1665,43.0793,43.089,10125.0
2022-04-20 12:25:00,44.48,44.48,44.3,44.33,9118.0,43.1181,43.1181,42.9436,42.9727,9118.0
2022-04-20 12:30:00,44.33,44.43,44.32,44.43,14913.0,42.9727,43.0696,42.963,43.0696,14913.0
2022-04-20 12:35:00,44.42,44.44,44.38,44.39,8466.0,43.0599,43.0793,43.0211,43.0308,8466.0
2022-04-20 12:40:00,44.41,44.41,44.27,44.34,6793.0,43.0502,43.0502,42.9145,42.9824,6793.0
2022-04-20 12:45:00,44.32,44.38,44.31,44.35,18853.0,42.963,43.0211,42.9533,42.992,18853.0
2022-04-20 12:50:00,44.38,44.45,44.36,44.38,7690.0,43.0211,43.089,43.0017,43.0211,7690.0
2022-04-20 12:55:00,44.39,44.42,44.35,44.35,4781.0,43.0308,43.0599,42.992,42.992,4781.0
2022-04-20 13:00:00,44.35,44.44,44.35,44.43,9179.0,42.992,43.0793,42.992,43.0696,9179.0
2022-04-20 13:05:00,44.42,44.44,44.24,44.3,11464.0,43.0599,43.0793,42.8854,42.9436,11464.0
2022-04-20 13:10:00,44.3,44.45,44.29,44.44,11239.0,42.9436,43.089,42.9339,43.0793,11239.0
2022-04-20 13:15:00,44.46,44.5,44.43,44.47,15212.0,43.0987,43.1375,43.0696,43.1084,15212.0
2022-04-20 13:20:00,44.47,44.48,44.42,44.42,6177.0,43.1084,43.1181,43.0599,43.0599,6177.0
2022-04-20 13:25:00,44.42,44.43,44.29,44.29,26189.0,43.0599,43.0696,42.9339,42.9339,26189.0
2022-04-20 13:30:00,44.31,44.36,44.26,44.3,8362.0,42.9533,43.0017,42.9048,42.9436,8362.0
2022-04-20 13:35:00,44.31,44.33,44.24,44.25,6747.0,42.9533,42.9727,42.8854,42.8951,6747.0
2022-04-20 13:40:00,44.25,44.33,44.24,44.31,8595.0,42.8951,42.9727,42.8854,42.9533,8595.0
2022-04-20 13:45:00,44.34,44.37,44.28,44.28,12930.0,42.9824,43.0114,42.9242,42.9242,12930.0
2022-04-20 13:50:00,44.3,44.34,44.24,44.26,7435.0,42.9436,42.9824,42.8854,42.9048,7435.0
2022-04-20 13:55:00,44.25,44.28,44.24,44.28,11140.0,42.8951,42.9242,42.8854,42.9242,11140.0
2022-04-20 14:00:00,44.33,44.36,44.29,44.3,8528.0,42.9727,43.0017,42.9339,42.9436,8528.0
2022-04-20 14:05:00,44.3,44.31,44.21,44.24,9205.0,42.9436,42.9533,42.8563,42.8854,9205.0
2022-04-20 14:10:00,44.23,44.23,44.11,44.13,8698.0,42.8757,42.8757,42.7594,42.7788,8698.0
2022-04-20 14:15:00,44.13,44.14,44.03,44.06,8291.0,42.7788,42.7885,42.6818,42.7109,8291.0
2022-04-20 14:20:00,44.05,44.1,44.02,44.08,7898.0,42.7012,42.7497,42.6722,42.7303,7898.0
2022-04-20 14:25:00,44.06,44.07,44.01,44.05,9687.0,42.7109,42.7206,42.6625,42.7012,9687.0
2022-04-20 14:30:00,44.04,44.08,44.03,44.08,5280.0,42.6915,42.7303,42.6818,42.7303,5280.0
2022-04-20 14:35:00,44.08,44.08,43.95,43.95,20046.0,42.7303,42.7303,42.6043,42.6043,20046.0
2022-04-20 14:40:00,43.96,44.04,43.94,44.02,28624.0,42.614,42.6915,42.5946,42.6722,28624.0
2022-04-20 14:45:00,44.02,44.1,43.99,44.09,9266.0,42.6722,42.7497,42.6431,42.74,9266.0
2022-04-20 14:50:00,44.1,44.1,43.96,43.96,9618.0,42.7497,42.7497,42.614,42.614,9618.0
2022-04-20 14:55:00,43.96,44.0,43.94,43.98,15128.0,42.614,42.6528,42.5946,42.6334,15128.0
2022-04-20 15:00:00,43.99,44.07,43.99,44.04,9808.0,42.6431,42.7206,42.6431,42.6915,9808.0
2022-04-20 15:05:00,44.03,44.05,43.96,44.05,13696.0,42.6818,42.7012,42.614,42.7012,13696.0
2022-04-20 15:10:00,44.05,44.07,44.0,44.04,12299.0,42.7012,42.7206,42.6528,42.6915,12299.0
2022-04-20 15:15:00,44.06,44.11,44.05,44.09,6950.0,42.7109,42.7594,42.7012,42.74,6950.0
2022-04-20 15:20:00,44.09,44.11,44.04,44.1,15541.0,42.74,42.7594,42.6915,42.7497,15541.0
2022-04-20 15:25:00,44.11,44.12,44.06,44.1,16723.0,42.7594,42.7691,42.7109,42.7497,16723.0
2022-04-20 15:30:00,44.1,44.1,44.02,44.04,16546.0,42.7497,42.7497,42.6722,42.6915,16546.0
2022-04-20 15:35:00,44.04,44.07,43.99,44.04,16660.0,42.6915,42.7206,42.6431,42.6915,16660.0
2022-04-20 15:40:00,44.04,44.05,43.98,44.03,19803.0,42.6915,42.7012,42.6334,42.6818,19803.0
2022-04-20 15:45:00,44.03,44.1,44.03,44.05,33411.0,42.6818,42.7497,42.6818,42.7012,33411.0
2022-04-20 15:50:00,44.05,44.09,43.92,43.93,48112.0,42.7012,42.74,42.5752,42.5849,48112.0
2022-04-20 15:55:00,43.93,43.95,43.87,43.91,113762.0,42.5849,42.6043,42.5267,42.5655,113762.0
2022-04-21 09:30:00,44.74,44.99,44.43,44.65,26953.0,43.3701,43.6125,43.0696,43.2829,26953.0
2022-04-21 09:35:00,44.62,44.63,44.37,44.37,13167.0,43.2538,43.2635,43.0114,43.0114,13167.0
2022-04-21 09:40:00,44.27,44.65,44.02,44.64,8559.0,42.9145,43.2829,42.6722,43.2732,8559.0
2022-04-21 09:45:00,44.61,44.64,44.18,44.32,24123.0,43.2441,43.2732,42.8273,42.963,24123.0
2022-04-21 09:50:00,44.38,44.87,44.34,44.85,16175.0,43.0211,43.4961,42.9824,43.4767,16175.0
2022-04-21 09:55:00,44.86,44.93,44.73,44.86,18420.0,43.4864,43.5543,43.3604,43.4864,18420.0
2022-04-21 10:00:00,44.69,44.69,44.37,44.48,24155.0,43.3216,43.3216,43.0114,43.1181,24155.0
2022-04-21 10:05:00,44.48,44.48,44.24,44.33,18975.0,43.1181,43.1181,42.8854,42.9727,18975.0
2022-04-21 10:10:00,44.33,44.45,44.23,44.26,16320.0,42.9727,43.089,42.8757,42.9048,16320.0
2022-04-21 10:15:00,44.27,44.28,43.93,43.93,24453.0,42.9145,42.9242,42.5849,42.5849,24453.0
2022-04-21 10:20:00,43.87,43.97,43.82,43.97,16686.0,42.5267,42.6237,42.4783,42.6237,16686.0
2022-04-21 10:25:00,43.98,44.14,43.94,44.14,15907.0,42.6334,42.7885,42.5946,42.7885,15907.0
2022-04-21 10:30:00,44.17,44.22,44.07,44.15,8516.0,42.8176,42.866,42.7206,42.7982,8516.0
2022-04-21 10:35:00,44.15,44.17,44.02,44.13,13874.0,42.7982,42.8176,42.6722,42.7788,13874.0
2022-04-21 10:40:00,44.17,44.19,44.05,44.09,6476.0,42.8176,42.8369,42.7012,42.74,6476.0
2022-04-21 10:45:00,44.12,44.13,43.82,43.89,13076.0,42.7691,42.7788,42.4783,42.5461,13076.0
2022-04-21 10:50:00,43.89,44.03,43.83,43.93,10048.0,42.5461,42.6818,42.488,42.5849,10048.0
2022-04-21 10:55:00,43.95,44.05,43.93,44.04,8668.0,42.6043,42.7012,42.5849,42.6915,8668.0
2022-04-21 11:00:00,44.04,44.09,43.95,44.02,17288.0,42.6915,42.74,42.6043,42.6722,17288.0
2022-04-21 11:05:00,44.03,44.03,43.9,43.98,17881.0,42.6818,42.6818,42.5558,42.6334,17881.0
2022-04-21 11:10:00,43.98,44.06,43.97,43.99,6314.0,42.6334,42.7109,42.6237,42.6431,6314.0
2022-04-21 11:15:00,43.99,43.99,43.91,43.97,16292.0,42.6431,42.6431,42.5655,42.6237,16292.0
2022-04-21 11:20:00,43.98,44.01,43.9,43.98,9793.0,42.6334,42.6625,42.5558,42.6334,9793.0
2022-04-21 11:25:00,43.98,44.03,43.95,43.99,5241.0,42.6334,42.6818,42.6043,42.6431,5241.0
2022-04-21 11:30:00,43.97,44.0,43.91,43.95,33227.0,42.6237,42.6528,42.5655,42.6043,33227.0
2022-04-21 11:35:00,43.97,43.98,43.83,43.89,19878.0,42.6237,42.6334,42.488,42.5461,19878.0
2022-04-21 11:40:00,43.88,43.91,43.77,43.77,16566.0,42.5364,42.5655,42.4298,42.4298,16566.0
2022-04-21 11:45:00,43.78,43.81,43.67,43.81,10687.0,42.4395,42.4686,42.3329,42.4686,10687.0
2022-04-21 11:50:00,43.8,43.92,43.77,43.8,6371.0,42.4589,42.5752,42.4298,42.4589,6371.0
2022-04-21 11:55:00,43.78,43.8,43.71,43.75,10657.0,42.4395,42.4589,42.3716,42.4104,10657.0
2022-04-21 12:00:00,43.76,43.84,43.68,43.73,8316.0,42.4201,42.4977,42.3426,42.391,8316.0
2022-04-21 12:05:00,43.72,43.78,43.65,43.75,6345.0,42.3813,42.4395,42.3135,42.4104,6345.0
2022-04-21 12:10:00,43.76,43.82,43.7,43.73,5825.0,42.4201,42.4783,42.362,42.391,5825.0
2022-04-21 12:15:00,43.7,43.79,43.68,43.76,12789.0,42.362,42.4492,42.3426,42.4201,12789.0
2022-04-21 12:20:00,43.77,43.8,43.71,43.71,7929.0,42.4298,42.4589,42.3716,42.3716,7929.0
2022-04-21 12:25:00,43.68,43.78,43.65,43.74,7726.0,42.3426,42.4395,42.3135,42.4007,7726.0
2022-04-21 12:30:00,43.73,43.84,43.73,43.84,2140.0,42.391,42.4977,42.391,42.4977,2140.0
2022-04-21 12:35:00,43.82,43.83,43.7,43.7,7008.0,42.4783,42.488,42.362,42.362,7008.0
2022-04-21 12:40:00,43.72,43.81,43.72,43.8,6441.0,42.3813,42.4686,42.3813,42.4589,6441.0
2022-04-21 12:45:00,43.8,43.81,43.73,43.77,5687.0,42.4589,42.4686,42.391,42.4298,5687.0
2022-04-21 12:50:00,43.76,43.78,43.71,43.77,6120.0,42.4201,42.4395,42.3716,42.4298,6120.0
2022-04-21 12:55:00,43.76,43.81,43.68,43.68,4325.0,42.4201,42.4686,42.3426,42.3426,4325.0
2022-04-21 13:00:00,43.69,43.72,43.54,43.54,7685.0,42.3523,42.3813,42.2068,42.2068,7685.0
2022-04-21 13:05:00,43.55,43.55,43.47,43.51,27743.0,42.2165,42.2165,42.139,42.1778,27743.0
2022-04-21 13:10:00,43.5,43.51,43.41,43.47,17006.0,42.1681,42.1778,42.0808,42.139,17006.0
2022-04-21 13:15:00,43.45,43.45,43.25,43.34,9887.0,42.1196,42.1196,41.9257,42.013,9887.0
2022-04-21 13:20:00,43.34,43.56,43.33,43.49,13816.0,42.013,42.2262,42.0033,42.1584,13816.0
2022-04-21 13:25:00,43.45,43.56,43.43,43.52,14090.0,42.1196,42.2262,42.1002,42.1875,14090.0
2022-04-21 13:30:00,43.53,43.64,43.52,43.55,6751.0,42.1972,42.3038,42.1875,42.2165,6751.0
2022-04-21 13:35:00,43.53,43.57,43.37,43.44,7405.0,42.1972,42.2359,42.0421,42.1099,7405.0
2022-04-21 13:40:00,43.47,43.57,43.45,43.56,5571.0,42.139,42.2359,42.1196,42.2262,5571.0
2022-04-21 13:45:00,43.54,43.72,43.5,43.64,8725.0,42.2068,42.3813,42.1681,42.3038,8725.0
2022-04-21 13:50:00,43.61,43.63,43.47,43.47,3925.0,42.2747,42.2941,42.139,42.139,3925.0
2022-04-21 13:55:00,43.51,43.53,43.45,43.45,9972.0,42.1778,42.1972,42.1196,42.1196,9972.0
2022-04-21 14:00:00,43.45,43.45,43.27,43.3,8846.0,42.1196,42.1196,41.9451,41.9742,8846.0
2022-04-21 14:05:00,43.29,43.41,43.27,43.35,12099.0,41.9645,42.0808,41.9451,42.0227,12099.0
2022-04-21 14:10:00,43.36,43.4,43.34,43.39,4173.0,42.0324,42.0711,42.013,42.0614,4173.0
2022-04-21 14:15:00,43.37,43.48,43.35,43.4,5182.0,42.0421,42.1487,42.0227,42.0711,5182.0
2022-04-21 14:20:00,43.41,43.44,43.29,43.33,7158.0,42.0808,42.1099,41.9645,42.0033,7158.0
2022-04-21 14:25:00,43.33,43.37,43.3,43.32,7379.0,42.0033,42.0421,41.9742,41.9936,7379.0
2022-04-21 14:30:00,43.31,43.43,43.28,43.42,12471.0,41.9839,42.1002,41.9548,42.0905,12471.0
2022-04-21 14:35:00,43.42,43.5,43.36,43.37,4038.0,42.0905,42.1681,42.0324,42.0421,4038.0
2022-04-21 14:40:00,43.38,43.41,43.3,43.32,7520.0,42.0517,42.0808,41.9742,41.9936,7520.0
2022-04-21 14:45:00,43.3,43.31,43.23,43.24,6441.0,41.9742,41.9839,41.9063,41.916,6441.0
2022-04-21 14:50:00,43.24,43.24,43.17,43.21,12393.0,41.916,41.916,41.8482,41.887,12393.0
2022-04-21 14:55:00,43.2,43.26,43.16,43.24,21108.0,41.8773,41.9354,41.8385,41.916,21108.0
2022-04-21 15:00:00,43.23,43.23,43.12,43.13,6148.0,41.9063,41.9063,41.7997,41.8094,6148.0
2022-04-21 15:05:00,43.14,43.19,43.06,43.09,9392.0,41.8191,41.8676,41.7415,41.7706,9392.0
2022-04-21 15:10:00,43.09,43.15,43.07,43.14,10506.0,41.7706,41.8288,41.7512,41.8191,10506.0
2022-04-21 15:15:00,43.13,43.14,43.07,43.13,9962.0,41.8094,41.8191,41.7512,41.8094,9962.0
2022-04-21 15:20:00,43.13,43.22,43.11,43.2,7912.0,41.8094,41.8966,41.79,41.8773,7912.0
2022-04-21 15:25:00,43.2,43.39,43.17,43.38,13196.0,41.8773,42.0614,41.8482,42.0517,13196.0
2022-04-21 15:30:00,43.34,43.4,43.23,43.26,24400.0,42.013,42.0711,41.9063,41.9354,24400.0
2022-04-21 15:35:00,43.24,43.24,43.15,43.2,16391.0,41.916,41.916,41.8288,41.8773,16391.0
2022-04-21 15:40:00,43.21,43.29,43.19,43.24,18219.0,41.887,41.9645,41.8676,41.916,18219.0
2022-04-21 15:45:00,43.25,43.29,43.09,43.1,15738.0,41.9257,41.9645,41.7706,41.7803,15738.0
2022-04-21 15:50:00,43.11,43.36,43.1,43.31,56446.0,41.79,42.0324,41.7803,41.9839,56446.0
2022-04-21 15:55:00,43.3,43.35,43.25,43.3,92464.0,41.9742,42.0227,41.9257,41.9742,92464.0
2022-04-22 09:30:00,43.06,43.15,42.43,42.61,36096.0,41.7415,41.8288,41.1308,41.3053,36096.0
2022-04-22 09:35:00,42.61,42.82,42.49,42.82,14638.0,41.3053,41.5089,41.189,41.5089,14638.0
2022-04-22 09:40:00,42.79,42.81,42.46,42.55,22878.0,41.4798,41.4992,41.1599,41.2472,22878.0
2022-04-22 09:45:00,42.55,42.68,42.46,42.68,39935.0,41.2472,41.3732,41.1599,41.3732,39935.0
2022-04-22 09:50:00,42.73,42.75,42.57,42.61,12598.0,41.4217,41.441,41.2666,41.3053,12598.0
2022-04-22 09:55:00,42.66,42.69,42.61,42.66,5510.0,41.3538,41.3829,41.3053,41.3538,5510.0
2022-04-22 10:00:00,42.69,42.93,42.6,42.76,21463.0,41.3829,41.6155,41.2956,41.4507,21463.0
2022-04-22 10:05:00,42.76,42.89,42.71,42.77,21543.0,41.4507,41.5768,41.4023,41.4604,21543.0
2022-04-22 10:10:00,42.77,42.95,42.63,42.67,17713.0,41.4604,41.6349,41.3247,41.3635,17713.0
2022-04-22 10:15:00,42.68,42.69,42.53,42.62,15085.0,41.3732,41.3829,41.2278,41.315,15085.0
2022-04-22 10:20:00,42.62,42.63,42.49,42.56,18563.0,41.315,41.3247,41.189,41.2569,18563.0
2022-04-22 10:25:00,42.53,42.66,42.49,42.55,14371.0,41.2278,41.3538,41.189,41.2472,14371.0
2022-04-22 10:30:00,42.55,42.64,42.46,42.63,13017.0,41.2472,41.3344,41.1599,41.3247,13017.0
2022-04-22 10:35:00,42.64,42.72,42.57,42.61,37651.0,41.3344,41.412,41.2666,41.3053,37651.0
2022-04-22 10:40:00,42.62,42.64,42.48,42.61,11314.0,41.315,41.3344,41.1793,41.3053,11314.0
2022-04-22 10:45:00,42.61,42.75,42.57,42.58,15295.0,41.3053,41.441,41.2666,41.2762,15295.0
2022-04-22 10:50:00,42.58,42.6,42.46,42.48,10366.0,41.2762,41.2956,41.1599,41.1793,10366.0
2022-04-22 10:55:00,42.49,42.58,42.49,42.5,6109.0,41.189,41.2762,41.189,41.1987,6109.0
2022-04-22 11:00:00,42.51,42.57,42.47,42.52,9109.0,41.2084,41.2666,41.1696,41.2181,9109.0
2022-04-22 11:05:00,42.52,42.72,42.51,42.68,10008.0,41.2181,41.412,41.2084,41.3732,10008.0
2022-04-22 11:10:00,42.68,42.68,42.6,42.64,9427.0,41.3732,41.3732,41.2956,41.3344,9427.0
2022-04-22 11:15:00,42.62,42.67,42.56,42.66,4553.0,41.315,41.3635,41.2569,41.3538,4553.0
2022-04-22 11:20:00,42.65,42.7,42.58,42.6,7198.0,41.3441,41.3926,41.2762,41.2956,7198.0
2022-04-22 11:25:00,42.59,42.65,42.57,42.59,6402.0,41.2859,41.3441,41.2666,41.2859,6402.0
2022-04-22 11:30:00,42.59,42.67,42.59,42.63,9444.0,41.2859,41.3635,41.2859,41.3247,9444.0
2022-04-22 11:35:00,42.59,42.62,42.55,42.57,8439.0,41.2859,41.315,41.2472,41.2666,8439.0
2022-04-22 11:40:00,42.6,42.62,42.45,42.48,4237.0,41.2956,41.315,41.1502,41.1793,4237.0
2022-04-22 11:45:00,42.47,42.53,42.47,42.49,4154.0,41.1696,41.2278,41.1696,41.189,4154.0
2022-04-22 11:50:00,42.47,42.52,42.38,42.41,6909.0,41.1696,41.2181,41.0824,41.1114,6909.0
2022-04-22 11:55:00,42.41,42.46,42.38,42.38,3690.0,41.1114,41.1599,41.0824,41.0824,3690.0
2022-04-22 12:00:00,42.38,42.41,42.36,42.4,6968.0,41.0824,41.1114,41.063,41.1018,6968.0
2022-04-22 12:05:00,42.4,42.48,42.38,42.41,8765.0,41.1018,41.1793,41.0824,41.1114,8765.0
2022-04-22 12:10:00,42.39,42.45,42.37,42.44,7917.0,41.0921,41.1502,41.0727,41.1405,7917.0
2022-04-22 12:15:00,42.44,42.48,42.42,42.45,6426.0,41.1405,41.1793,41.1211,41.1502,6426.0
2022-04-22 12:20:00,42.46,42.52,42.45,42.48,4272.0,41.1599,41.2181,41.1502,41.1793,4272.0
2022-04-22 12:25:00,42.48,42.51,42.4,42.4,5199.0,41.1793,41.2084,41.1018,41.1018,5199.0
2022-04-22 12:30:00,42.41,42.51,42.41,42.47,6310.0,41.1114,41.2084,41.1114,41.1696,6310.0
2022-04-22 12:35:00,42.5,42.59,42.5,42.53,3586.0,41.1987,41.2859,41.1987,41.2278,3586.0
2022-04-22 12:40:00,42.54,42.57,42.5,42.54,4802.0,41.2375,41.2666,41.1987,41.2375,4802.0
2022-04-22 12:45:00,42.54,42.6,42.51,42.57,3055.0,41.2375,41.2956,41.2084,41.2666,3055.0
2022-04-22 12:50:00,42.57,42.57,42.46,42.49,4959.0,41.2666,41.2666,41.1599,41.189,4959.0
2022-04-22 12:55:00,42.49,42.5,42.45,42.47,4741.0,41.189,41.1987,41.1502,41.1696,4741.0
2022-04-22 13:00:00,42.48,42.48,42.36,42.39,4107.0,41.1793,41.1793,41.063,41.0921,4107.0
2022-04-22 13:05:00,42.4,42.47,42.38,42.46,4010.0,41.1018,41.1696,41.0824,41.1599,4010.0
2022-04-22 13:10:00,42.45,42.49,42.42,42.47,4424.0,41.1502,41.189,41.1211,41.1696,4424.0
2022-04-22 13:15:00,42.45,42.46,42.41,42.44,5190.0,41.1502,41.1599,41.1114,41.1405,5190.0
2022-04-22 13:20:00,42.42,42.42,42.25,42.28,8323.0,41.1211,41.1211,40.9563,40.9854,8323.0
2022-04-22 13:25:00,42.28,42.35,42.22,42.33,4208.0,40.9854,41.0533,40.9273,41.0339,4208.0
2022-04-22 13:30:00,42.32,42.36,42.29,42.31,10659.0,41.0242,41.063,40.9951,41.0145,10659.0
2022-04-22 13:35:00,42.29,42.37,42.26,42.35,6972.0,40.9951,41.0727,40.966,41.0533,6972.0
2022-04-22 13:40:00,42.34,42.34,42.28,42.32,5656.0,41.0436,41.0436,40.9854,41.0242,5656.0
2022-04-22 13:45:00,42.3,42.32,42.25,42.26,6985.0,41.0048,41.0242,40.9563,40.966,6985.0
2022-04-22 13:50:00,42.26,42.27,42.2,42.2,6529.0,40.966,40.9757,40.9079,40.9079,6529.0
2022-04-22 13:55:00,42.2,42.21,42.15,42.16,6485.0,40.9079,40.9176,40.8594,40.8691,6485.0
2022-04-22 14:00:00,42.15,42.17,42.12,42.15,5874.0,40.8594,40.8788,40.8303,40.8594,5874.0
2022-04-22 14:05:00,42.14,42.21,42.14,42.16,4025.0,40.8497,40.9176,40.8497,40.8691,4025.0
2022-04-22 14:10:00,42.16,42.2,42.07,42.09,7970.0,40.8691,40.9079,40.7819,40.8012,7970.0
2022-04-22 14:15:00,42.1,42.17,42.03,42.17,14884.0,40.8109,40.8788,40.7431,40.8788,14884.0
2022-04-22 14:20:00,42.18,42.18,42.07,42.07,11206.0,40.8885,40.8885,40.7819,40.7819,11206.0
2022-04-22 14:25:00,42.07,42.13,42.03,42.07,13319.0,40.7819,40.84,40.7431,40.7819,13319.0
2022-04-22 14:30:00,42.07,42.1,41.98,41.98,5167.0,40.7819,40.8109,40.6946,40.6946,5167.0
2022-04-22 14:35:00,41.98,42.09,41.98,42.07,9254.0,40.6946,40.8012,40.6946,40.7819,9254.0
2022-04-22 14:40:00,42.06,42.06,42.01,42.03,4618.0,40.7722,40.7722,40.7237,40.7431,4618.0
2022-04-22 14:45:00,42.03,42.04,41.97,41.97,20898.0,40.7431,40.7528,40.6849,40.6849,20898.0
2022-04-22 14:50:00,41.98,41.99,41.93,41.96,10379.0,40.6946,40.7043,40.6461,40.6752,10379.0
2022-04-22 14:55:00,41.96,41.96,41.89,41.94,6749.0,40.6752,40.6752,40.6074,40.6558,6749.0
2022-04-22 15:00:00,41.96,41.96,41.87,41.91,8327.0,40.6752,40.6752,40.588,40.6268,8327.0
2022-04-22 15:05:00,41.9,41.95,41.85,41.92,7022.0,40.6171,40.6655,40.5686,40.6365,7022.0
2022-04-22 15:10:00,41.91,42.01,41.87,41.98,8683.0,40.6268,40.7237,40.588,40.6946,8683.0
2022-04-22 15:15:00,41.98,42.1,41.96,42.1,11352.0,40.6946,40.8109,40.6752,40.8109,11352.0
2022-04-22 15:20:00,42.13,42.14,42.05,42.08,20055.0,40.84,40.8497,40.7625,40.7916,20055.0
2022-04-22 15:25:00,42.08,42.09,42.04,42.04,12146.0,40.7916,40.8012,40.7528,40.7528,12146.0
2022-04-22 15:30:00,42.04,42.26,42.04,42.25,19498.0,40.7528,40.966,40.7528,40.9563,19498.0
2022-04-22 15:35:00,42.25,42.33,42.22,42.27,22626.0,40.9563,41.0339,40.9273,40.9757,22626.0
2022-04-22 15:40:00,42.26,42.27,42.13,42.17,57646.0,40.966,40.9757,40.84,40.8788,57646.0
2022-04-22 15:45:00,42.16,42.17,42.05,42.06,40650.0,40.8691,40.8788,40.7625,40.7722,40650.0
2022-04-22 15:50:00,42.07,42.21,41.94,41.95,66731.0,40.7819,40.9176,40.6558,40.6655,66731.0
2022-04-22 15:55:00,41.94,41.96,41.84,41.94,205434.0,40.6558,40.6752,40.5589,40.6558,205434.0
2022-04-25 09:30:00,41.69,41.83,41.45,41.45,81913.0,40.4135,40.5492,40.1808,40.1808,81913.0
2022-04-25 09:35:00,41.46,41.95,41.46,41.83,43910.0,40.1905,40.6655,40.1905,40.5492,43910.0
2022-04-25 09:40:00,41.83,41.93,41.21,41.29,44797.0,40.5492,40.6461,39.9482,40.0257,44797.0
2022-04-25 09:45:00,41.31,41.33,41.02,41.22,37558.0,40.0451,40.0645,39.764,39.9579,37558.0
2022-04-25 09:50:00,41.24,41.62,41.22,41.24,27780.0,39.9773,40.3456,39.9579,39.9773,27780.0
2022-04-25 09:55:00,41.22,41.27,40.9,40.94,34840.0,39.9579,40.0064,39.6477,39.6865,34840.0
2022-04-25 10:00:00,40.93,41.26,40.92,41.22,13877.0,39.6768,39.9967,39.6671,39.9579,13877.0
2022-04-25 10:05:00,41.24,41.37,41.15,41.2,15408.0,39.9773,40.1033,39.89,39.9385,15408.0
2022-04-25 10:10:00,41.23,41.24,40.99,41.05,16638.0,39.9676,39.9773,39.7349,39.7931,16638.0
2022-04-25 10:15:00,41.05,41.21,41.03,41.13,12928.0,39.7931,39.9482,39.7737,39.8706,12928.0
2022-04-25 10:20:00,41.11,41.16,40.9,41.16,9856.0,39.8513,39.8997,39.6477,39.8997,9856.0
2022-04-25 10:25:00,41.17,41.36,41.09,41.17,10306.0,39.9094,40.0936,39.8319,39.9094,10306.0
2022-04-25 10:30:00,41.12,41.38,41.1,41.36,13973.0,39.8609,40.113,39.8416,40.0936,13973.0
2022-04-25 10:35:00,41.34,41.38,41.22,41.26,12262.0,40.0742,40.113,39.9579,39.9967,12262.0
2022-04-25 10:40:00,41.24,41.47,41.24,41.44,9246.0,39.9773,40.2002,39.9773,40.1711,9246.0
2022-04-25 10:45:00,41.44,41.54,41.43,41.54,11561.0,40.1711,40.2681,40.1615,40.2681,11561.0
2022-04-25 10:50:00,41.53,41.53,41.24,41.33,8908.0,40.2584,40.2584,39.9773,40.0645,8908.0
2022-04-25 10:55:00,41.36,41.41,41.29,41.32,12892.0,40.0936,40.1421,40.0257,40.0548,12892.0
2022-04-25 11:00:00,41.31,41.43,41.31,41.42,16246.0,40.0451,40.1615,40.0451,40.1518,16246.0
2022-04-25 11:05:00,41.39,41.51,41.35,41.5,13049.0,40.1227,40.239,40.0839,40.2293,13049.0
2022-04-25 11:10:00,41.48,41.55,41.4,41.52,40089.0,40.2099,40.2778,40.1324,40.2487,40089.0
2022-04-25 11:15:00,41.48,41.54,41.4,41.5,17751.0,40.2099,40.2681,40.1324,40.2293,17751.0
2022-04-25 11:20:00,41.48,41.62,41.48,41.57,17707.0,40.2099,40.3456,40.2099,40.2972,17707.0
2022-04-25 11:25:00,41.56,41.67,41.53,41.59,27667.0,40.2875,40.3941,40.2584,40.3166,27667.0
2022-04-25 11:30:00,41.57,41.6,41.41,41.57,9439.0,40.2972,40.3263,40.1421,40.2972,9439.0
2022-04-25 11:35:00,41.59,41.68,41.54,41.58,23165.0,40.3166,40.4038,40.2681,40.3069,23165.0
2022-04-25 11:40:00,41.58,41.69,41.58,41.69,7327.0,40.3069,40.4135,40.3069,40.4135,7327.0
2022-04-25 11:45:00,41.69,41.7,41.61,41.61,6599.0,40.4135,40.4232,40.3359,40.3359,6599.0
2022-04-25 11:50:00,41.63,41.67,41.58,41.6,7210.0,40.3553,40.3941,40.3069,40.3263,7210.0
2022-04-25 11:55:00,41.6,41.72,41.6,41.69,7503.0,40.3263,40.4426,40.3263,40.4135,7503.0
2022-04-25 12:00:00,41.68,41.71,41.63,41.7,17019.0,40.4038,40.4329,40.3553,40.4232,17019.0
2022-04-25 12:05:00,41.7,42.15,41.7,42.15,15006.0,40.4232,40.8594,40.4232,40.8594,15006.0
2022-04-25 12:10:00,42.14,42.17,42.02,42.09,18181.0,40.8497,40.8788,40.7334,40.8012,18181.0
2022-04-25 12:15:00,42.06,42.15,42.02,42.09,6451.0,40.7722,40.8594,40.7334,40.8012,6451.0
2022-04-25 12:20:00,42.11,42.29,42.11,42.28,11344.0,40.8206,40.9951,40.8206,40.9854,11344.0
2022-04-25 12:25:00,42.31,42.44,42.31,42.43,17891.0,41.0145,41.1405,41.0145,41.1308,17891.0
2022-04-25 12:30:00,42.44,42.63,42.42,42.59,24505.0,41.1405,41.3247,41.1211,41.2859,24505.0
2022-04-25 12:35:00,42.6,42.76,42.58,42.69,14608.0,41.2956,41.4507,41.2762,41.3829,14608.0
2022-04-25 12:40:00,42.67,42.7,42.6,42.66,14098.0,41.3635,41.3926,41.2956,41.3538,14098.0
2022-04-25 12:45:00,42.67,42.86,42.67,42.86,29162.0,41.3635,41.5477,41.3635,41.5477,29162.0
2022-04-25 12:50:00,42.83,42.83,42.63,42.69,9716.0,41.5186,41.5186,41.3247,41.3829,9716.0
2022-04-25 12:55:00,42.64,42.65,42.59,42.65,5439.0,41.3344,41.3441,41.2859,41.3441,5439.0
2022-04-25 13:00:00,42.64,42.65,42.38,42.47,11134.0,41.3344,41.3441,41.0824,41.1696,11134.0
2022-04-25 13:05:00,42.49,42.65,42.43,42.62,8807.0,41.189,41.3441,41.1308,41.315,8807.0
2022-04-25 13:10:00,42.66,42.78,42.65,42.71,12405.0,41.3538,41.4701,41.3441,41.4023,12405.0
2022-04-25 13:15:00,42.73,42.77,42.64,42.65,6216.0,41.4217,41.4604,41.3344,41.3441,6216.0
2022-04-25 13:20:00,42.66,42.69,42.59,42.68,26828.0,41.3538,41.3829,41.2859,41.3732,26828.0
2022-04-25 13:25:00,42.69,42.69,42.58,42.63,9579.0,41.3829,41.3829,41.2762,41.3247,9579.0
2022-04-25 13:30:00,42.65,42.72,42.54,42.57,10151.0,41.3441,41.412,41.2375,41.2666,10151.0
2022-04-25 13:35:00,42.55,42.57,42.47,42.52,9950.0,41.2472,41.2666,41.1696,41.2181,9950.0
2022-04-25 13:40:00,42.56,42.64,42.56,42.63,11047.0,41.2569,41.3344,41.2569,41.3247,11047.0
2022-04-25 13:45:00,42.65,42.71,42.63,42.66,10990.0,41.3441,41.4023,41.3247,41.3538,10990.0
2022-04-25 13:50:00,42.65,42.71,42.58,42.64,12386.0,41.3441,41.4023,41.2762,41.3344,12386.0
2022-04-25 13:55:00,42.64,42.64,42.53,42.6,5590.0,41.3344,41.3344,41.2278,41.2956,5590.0
2022-04-25 14:00:00,42.61,42.63,42.55,42.58,8624.0,41.3053,41.3247,41.2472,41.2762,8624.0
2022-04-25 14:05:00,42.58,42.74,42.54,42.74,13371.0,41.2762,41.4313,41.2375,41.4313,13371.0
2022-04-25 14:10:00,42.76,42.86,42.65,42.84,8731.0,41.4507,41.5477,41.3441,41.5283,8731.0
2022-04-25 14:15:00,42.87,42.93,42.85,42.91,12905.0,41.5574,41.6155,41.538,41.5961,12905.0
2022-04-25 14:20:00,42.94,43.08,42.86,43.07,4740.0,41.6252,41.7609,41.5477,41.7512,4740.0
2022-04-25 14:25:00,43.05,43.11,42.98,43.11,15305.0,41.7319,41.79,41.664,41.79,15305.0
2022-04-25 14:30:00,43.13,43.13,43.03,43.05,6550.0,41.8094,41.8094,41.7125,41.7319,6550.0
2022-04-25 14:35:00,43.06,43.1,43.02,43.03,14456.0,41.7415,41.7803,41.7028,41.7125,14456.0
2022-04-25 14:40:00,43.01,43.08,42.98,42.98,13744.0,41.6931,41.7609,41.664,41.664,13744.0
2022-04-25 14:45:00,42.98,43.13,42.94,43.09,9201.0,41.664,41.8094,41.6252,41.7706,9201.0
2022-04-25 14:50:00,43.09,43.2,43.02,43.18,13381.0,41.7706,41.8773,41.7028,41.8579,13381.0
2022-04-25 14:55:00,43.18,43.19,43.03,43.04,12548.0,41.8579,41.8676,41.7125,41.7222,12548.0
2022-04-25 15:00:00,43.04,43.07,42.85,42.93,10070.0,41.7222,41.7512,41.538,41.6155,10070.0
2022-04-25 15:05:00,42.94,43.05,42.94,43.02,12508.0,41.6252,41.7319,41.6252,41.7028,12508.0
2022-04-25 15:10:00,43.02,43.1,43.01,43.07,11062.0,41.7028,41.7803,41.6931,41.7512,11062.0
2022-04-25 15:15:00,43.08,43.27,43.08,43.27,20787.0,41.7609,41.9451,41.7609,41.9451,20787.0
2022-04-25 15:20:00,43.29,43.46,43.29,43.4,31884.0,41.9645,42.1293,41.9645,42.0711,31884.0
2022-04-25 15:25:00,43.4,43.47,43.29,43.47,24018.0,42.0711,42.139,41.9645,42.139,24018.0
2022-04-25 15:30:00,43.47,43.58,43.45,43.54,26378.0,42.139,42.2456,42.1196,42.2068,26378.0
2022-04-25 15:35:00,43.55,43.7,43.55,43.66,18029.0,42.2165,42.362,42.2165,42.3232,18029.0
2022-04-25 15:40:00,43.65,43.72,43.55,43.7,48536.0,42.3135,42.3813,42.2165,42.362,48536.0
2022-04-25 15:45:00,43.71,43.79,43.59,43.59,49270.0,42.3716,42.4492,42.2553,42.2553,49270.0
2022-04-25 15:50:00,43.61,43.75,43.52,43.71,64668.0,42.2747,42.4104,42.1875,42.3716,64668.0
2022-04-25 15:55:00,43.71,43.71,43.62,43.7,153617.0,42.3716,42.3716,42.2844,42.362,153617.0
2022-04-26 09:30:00,43.3,43.9,43.27,43.73,72454.0,41.9742,42.5558,41.9451,42.391,72454.0
2022-04-26 09:35:00,43.71,43.9,43.5,43.79,36495.0,42.3716,42.5558,42.1681,42.4492,36495.0
2022-04-26 09:40:00,43.67,43.91,43.64,43.71,17672.0,42.3329,42.5655,42.3038,42.3716,17672.0
2022-04-26 09:45:00,43.72,43.72,43.21,43.45,12034.0,42.3813,42.3813,41.887,42.1196,12034.0
2022-04-26 09:50:00,43.52,43.81,43.52,43.8,12080.0,42.1875,42.4686,42.1875,42.4589,12080.0
2022-04-26 09:55:00,43.77,43.85,43.65,43.72,11964.0,42.4298,42.5074,42.3135,42.3813,11964.0
2022-04-26 10:00:00,43.7,43.96,43.59,43.96,28052.0,42.362,42.614,42.2553,42.614,28052.0
2022-04-26 10:05:00,43.96,44.04,43.84,43.97,20439.0,42.614,42.6915,42.4977,42.6237,20439.0
2022-04-26 10:10:00,43.95,44.03,43.7,43.7,12098.0,42.6043,42.6818,42.362,42.362,12098.0
2022-04-26 10:15:00,43.7,43.7,43.33,43.4,11914.0,42.362,42.362,42.0033,42.0711,11914.0
2022-04-26 10:20:00,43.38,43.55,43.34,43.46,12312.0,42.0517,42.2165,42.013,42.1293,12312.0
2022-04-26 10:25:00,43.45,43.51,43.25,43.51,12437.0,42.1196,42.1778,41.9257,42.1778,12437.0
2022-04-26 10:30:00,43.51,43.54,43.17,43.2,25391.0,42.1778,42.2068,41.8482,41.8773,25391.0
2022-04-26 10:35:00,43.22,43.45,43.14,43.38,17623.0,41.8966,42.1196,41.8191,42.0517,17623.0
2022-04-26 10:40:00,43.38,43.38,43.07,43.17,7357.0,42.0517,42.0517,41.7512,41.8482,7357.0
2022-04-26 10:45:00,43.17,43.33,43.12,43.25,8791.0,41.8482,42.0033,41.7997,41.9257,8791.0
2022-04-26 10:50:00,43.3,43.3,43.11,43.12,9097.0,41.9742,41.9742,41.79,41.7997,9097.0
2022-04-26 10:55:00,43.14,43.23,43.07,43.23,10606.0,41.8191,41.9063,41.7512,41.9063,10606.0
2022-04-26 11:00:00,43.22,43.22,43.02,43.12,19454.0,41.8966,41.8966,41.7028,41.7997,19454.0
2022-04-26 11:05:00,43.12,43.17,42.97,43.02,9095.0,41.7997,41.8482,41.6543,41.7028,9095.0
2022-04-26 11:10:00,43.02,43.07,42.81,42.89,12223.0,41.7028,41.7512,41.4992,41.5768,12223.0
2022-04-26 11:15:00,42.92,42.94,42.6,42.6,17904.0,41.6058,41.6252,41.2956,41.2956,17904.0
2022-04-26 11:20:00,42.57,42.88,42.54,42.82,12916.0,41.2666,41.5671,41.2375,41.5089,12916.0
2022-04-26 11:25:00,42.82,42.85,42.69,42.76,13623.0,41.5089,41.538,41.3829,41.4507,13623.0
2022-04-26 11:30:00,42.76,42.9,42.71,42.76,9081.0,41.4507,41.5864,41.4023,41.4507,9081.0
2022-04-26 11:35:00,42.71,42.77,42.59,42.77,11090.0,41.4023,41.4604,41.2859,41.4604,11090.0
2022-04-26 11:40:00,42.76,42.81,42.62,42.8,13178.0,41.4507,41.4992,41.315,41.4895,13178.0
2022-04-26 11:45:00,42.8,42.86,42.74,42.84,13846.0,41.4895,41.5477,41.4313,41.5283,13846.0
2022-04-26 11:50:00,42.84,42.85,42.72,42.74,9731.0,41.5283,41.538,41.412,41.4313,9731.0
2022-04-26 11:55:00,42.71,42.74,42.62,42.72,10727.0,41.4023,41.4313,41.315,41.412,10727.0
2022-04-26 12:00:00,42.72,42.82,42.7,42.81,12625.0,41.412,41.5089,41.3926,41.4992,12625.0
2022-04-26 12:05:00,42.81,42.87,42.78,42.86,12839.0,41.4992,41.5574,41.4701,41.5477,12839.0
2022-04-26 12:10:00,42.86,42.87,42.78,42.85,9912.0,41.5477,41.5574,41.4701,41.538,9912.0
2022-04-26 12:15:00,42.86,43.01,42.85,42.97,6731.0,41.5477,41.6931,41.538,41.6543,6731.0
2022-04-26 12:20:00,42.93,42.99,42.88,42.94,6888.0,41.6155,41.6737,41.5671,41.6252,6888.0
2022-04-26 12:25:00,42.95,43.23,42.95,43.23,7943.0,41.6349,41.9063,41.6349,41.9063,7943.0
2022-04-26 12:30:00,43.19,43.24,43.09,43.14,22873.0,41.8676,41.916,41.7706,41.8191,22873.0
2022-04-26 12:35:00,43.16,43.2,43.14,43.16,5661.0,41.8385,41.8773,41.8191,41.8385,5661.0
2022-04-26 12:40:00,43.2,43.23,43.18,43.21,4917.0,41.8773,41.9063,41.8579,41.887,4917.0
2022-04-26 12:45:00,43.23,43.23,43.09,43.11,16468.0,41.9063,41.9063,41.7706,41.79,16468.0
2022-04-26 12:50:00,43.1,43.19,43.04,43.04,4058.0,41.7803,41.8676,41.7222,41.7222,4058.0
2022-04-26 12:55:00,43.02,43.33,43.02,43.32,6573.0,41.7028,42.0033,41.7028,41.9936,6573.0
2022-04-26 13:00:00,43.32,43.32,42.99,42.99,3704.0,41.9936,41.9936,41.6737,41.6737,3704.0
2022-04-26 13:05:00,43.02,43.14,43.02,43.12,5004.0,41.7028,41.8191,41.7028,41.7997,5004.0
2022-04-26 13:10:00,43.1,43.19,43.08,43.1,11034.0,41.7803,41.8676,41.7609,41.7803,11034.0
2022-04-26 13:15:00,43.08,43.12,43.03,43.05,7454.0,41.7609,41.7997,41.7125,41.7319,7454.0
2022-04-26 13:20:00,43.04,43.1,42.97,43.03,16089.0,41.7222,41.7803,41.6543,41.7125,16089.0
2022-04-26 13:25:00,43.03,43.06,42.93,42.97,14017.0,41.7125,41.7415,41.6155,41.6543,14017.0
2022-04-26 13:30:00,42.96,43.04,42.93,43.02,5851.0,41.6446,41.7222,41.6155,41.7028,5851.0
2022-04-26 13:35:00,43.03,43.06,42.92,43.02,11120.0,41.7125,41.7415,41.6058,41.7028,11120.0
2022-04-26 13:40:00,43.02,43.14,42.98,43.09,20097.0,41.7028,41.8191,41.664,41.7706,20097.0
2022-04-26 13:45:00,43.12,43.13,43.01,43.07,8179.0,41.7997,41.8094,41.6931,41.7512,8179.0
2022-04-26 13:50:00,43.1,43.1,42.92,42.93,8529.0,41.7803,41.7803,41.6058,41.6155,8529.0
2022-04-26 13:55:00,42.96,43.03,42.95,43.02,8207.0,41.6446,41.7125,41.6349,41.7028,8207.0
2022-04-26 14:00:00,43.0,43.03,42.91,42.96,6084.0,41.6834,41.7125,41.5961,41.6446,6084.0
2022-04-26 14:05:00,42.99,43.08,42.94,43.0,24323.0,41.6737,41.7609,41.6252,41.6834,24323.0
2022-04-26 14:10:00,43.0,43.13,42.99,43.11,8439.0,41.6834,41.8094,41.6737,41.79,8439.0
2022-04-26 14:15:00,43.11,43.21,43.04,43.1,19475.0,41.79,41.887,41.7222,41.7803,19475.0
2022-04-26 14:20:00,43.13,43.38,43.12,43.36,18627.0,41.8094,42.0517,41.7997,42.0324,18627.0
2022-04-26 14:25:00,43.35,43.4,43.29,43.33,13160.0,42.0227,42.0711,41.9645,42.0033,13160.0
2022-04-26 14:30:00,43.32,43.36,43.23,43.3,6925.0,41.9936,42.0324,41.9063,41.9742,6925.0
2022-04-26 14:35:00,43.31,43.38,43.25,43.29,4502.0,41.9839,42.0517,41.9257,41.9645,4502.0
2022-04-26 14:40:00,43.28,43.28,43.08,43.08,3789.0,41.9548,41.9548,41.7609,41.7609,3789.0
2022-04-26 14:45:00,43.04,43.18,43.0,43.12,10825.0,41.7222,41.8579,41.6834,41.7997,10825.0
2022-04-26 14:50:00,43.11,43.26,43.11,43.24,4820.0,41.79,41.9354,41.79,41.916,4820.0
2022-04-26 14:55:00,43.26,43.4,43.26,43.33,9484.0,41.9354,42.0711,41.9354,42.0033,9484.0
2022-04-26 15:00:00,43.35,43.4,43.33,43.34,14435.0,42.0227,42.0711,42.0033,42.013,14435.0
2022-04-26 15:05:00,43.36,43.36,43.18,43.21,10018.0,42.0324,42.0324,41.8579,41.887,10018.0
2022-04-26 15:10:00,43.19,43.26,43.05,43.06,10478.0,41.8676,41.9354,41.7319,41.7415,10478.0
2022-04-26 15:15:00,43.08,43.1,42.97,43.01,13067.0,41.7609,41.7803,41.6543,41.6931,13067.0
2022-04-26 15:20:00,43.01,43.05,42.87,42.93,15228.0,41.6931,41.7319,41.5574,41.6155,15228.0
2022-04-26 15:25:00,42.93,42.94,42.87,42.93,10725.0,41.6155,41.6252,41.5574,41.6155,10725.0
2022-04-26 15:30:00,42.9,42.93,42.76,42.83,13590.0,41.5864,41.6155,41.4507,41.5186,13590.0
2022-04-26 15:35:00,42.82,42.9,42.76,42.89,18607.0,41.5089,41.5864,41.4507,41.5768,18607.0
2022-04-26 15:40:00,42.9,42.9,42.77,42.84,14431.0,41.5864,41.5864,41.4604,41.5283,14431.0
2022-04-26 15:45:00,42.84,42.88,42.65,42.65,18120.0,41.5283,41.5671,41.3441,41.3441,18120.0
2022-04-26 15:50:00,42.62,42.76,42.56,42.63,37122.0,41.315,41.4507,41.2569,41.3247,37122.0
2022-04-26 15:55:00,42.64,42.71,42.53,42.57,170329.0,41.3344,41.4023,41.2278,41.2666,170329.0
2022-04-27 09:30:00,42.69,42.83,42.16,42.7,35610.0,41.3829,41.5186,40.8691,41.3926,35610.0
2022-04-27 09:35:00,42.66,42.74,42.41,42.55,35824.0,41.3538,41.4313,41.1114,41.2472,35824.0
2022-04-27 09:40:00,42.59,43.03,42.56,43.03,9192.0,41.2859,41.7125,41.2569,41.7125,9192.0
2022-04-27 09:45:00,43.03,43.16,42.89,42.91,12099.0,41.7125,41.8385,41.5768,41.5961,12099.0
2022-04-27 09:50:00,42.91,43.06,42.71,42.77,43747.0,41.5961,41.7415,41.4023,41.4604,43747.0
2022-04-27 09:55:00,42.78,43.03,42.78,42.8,13513.0,41.4701,41.7125,41.4701,41.4895,13513.0
2022-04-27 10:00:00,42.83,42.89,42.33,42.42,19579.0,41.5186,41.5768,41.0339,41.1211,19579.0
2022-04-27 10:05:00,42.45,42.55,42.22,42.33,31328.0,41.1502,41.2472,40.9273,41.0339,31328.0
2022-04-27 10:10:00,42.33,42.34,41.95,41.98,23175.0,41.0339,41.0436,40.6655,40.6946,23175.0
2022-04-27 10:15:00,41.97,42.02,41.67,41.82,25450.0,40.6849,40.7334,40.3941,40.5395,25450.0
2022-04-27 10:20:00,41.81,41.96,41.7,41.72,21297.0,40.5298,40.6752,40.4232,40.4426,21297.0
2022-04-27 10:25:00,41.8,41.84,41.58,41.62,14081.0,40.5201,40.5589,40.3069,40.3456,14081.0
2022-04-27 10:30:00,41.59,41.67,41.46,41.54,36010.0,40.3166,40.3941,40.1905,40.2681,36010.0
2022-04-27 10:35:00,41.52,41.68,41.45,41.63,25591.0,40.2487,40.4038,40.1808,40.3553,25591.0
2022-04-27 10:40:00,41.61,41.67,41.42,41.5,16369.0,40.3359,40.3941,40.1518,40.2293,16369.0
2022-04-27 10:45:00,41.53,41.72,41.53,41.61,13746.0,40.2584,40.4426,40.2584,40.3359,13746.0
2022-04-27 10:50:00,41.64,41.68,41.49,41.55,12388.0,40.365,40.4038,40.2196,40.2778,12388.0
2022-04-27 10:55:00,41.53,41.58,41.49,41.57,13700.0,40.2584,40.3069,40.2196,40.2972,13700.0
2022-04-27 11:00:00,41.58,41.86,41.58,41.59,15850.0,40.3069,40.5783,40.3069,40.3166,15850.0
2022-04-27 11:05:00,41.59,41.72,41.51,41.6,22027.0,40.3166,40.4426,40.239,40.3263,22027.0
2022-04-27 11:10:00,41.56,41.8,41.52,41.7,15732.0,40.2875,40.5201,40.2487,40.4232,15732.0
2022-04-27 11:15:00,41.71,41.84,41.7,41.79,22016.0,40.4329,40.5589,40.4232,40.5104,22016.0
2022-04-27 11:20:00,41.8,42.01,41.74,41.92,21249.0,40.5201,40.7237,40.462,40.6365,21249.0
2022-04-27 11:25:00,41.87,41.96,41.82,41.88,27973.0,40.588,40.6752,40.5395,40.5977,27973.0
2022-04-27 11:30:00,41.89,41.92,41.78,41.87,36674.0,40.6074,40.6365,40.5007,40.588,36674.0
2022-04-27 11:35:00,41.88,42.08,41.85,42.07,16503.0,40.5977,40.7916,40.5686,40.7819,16503.0
2022-04-27 11:40:00,42.07,42.1,42.0,42.04,21635.0,40.7819,40.8109,40.714,40.7528,21635.0
2022-04-27 11:45:00,42.03,42.1,41.99,42.06,39619.0,40.7431,40.8109,40.7043,40.7722,39619.0
2022-04-27 11:50:00,42.07,42.14,42.02,42.04,15443.0,40.7819,40.8497,40.7334,40.7528,15443.0
2022-04-27 11:55:00,42.05,42.19,42.05,42.14,13074.0,40.7625,40.8982,40.7625,40.8497,13074.0
2022-04-27 12:00:00,42.15,42.23,42.08,42.19,12591.0,40.8594,40.937,40.7916,40.8982,12591.0
2022-04-27 12:05:00,42.2,42.41,42.2,42.37,25818.0,40.9079,41.1114,40.9079,41.0727,25818.0
2022-04-27 12:10:00,42.41,42.42,42.21,42.21,13292.0,41.1114,41.1211,40.9176,40.9176,13292.0
2022-04-27 12:15:00,42.19,42.33,42.19,42.27,11443.0,40.8982,41.0339,40.8982,40.9757,11443.0
2022-04-27 12:20:00,42.29,42.49,42.25,42.43,9448.0,40.9951,41.189,40.9563,41.1308,9448.0
2022-04-27 12:25:00,42.42,42.52,42.41,42.49,6725.0,41.1211,41.2181,41.1114,41.189,6725.0
2022-04-27 12:30:00,42.49,42.52,42.41,42.45,10147.0,41.189,41.2181,41.1114,41.1502,10147.0
2022-04-27 12:35:00,42.44,42.44,42.23,42.35,8836.0,41.1405,41.1405,40.937,41.0533,8836.0
2022-04-27 12:40:00,42.34,42.44,42.3,42.3,14727.0,41.0436,41.1405,41.0048,41.0048,14727.0
2022-04-27 12:45:00,42.3,42.36,42.22,42.27,10970.0,41.0048,41.063,40.9273,40.9757,10970.0
2022-04-27 12:50:00,42.28,42.3,42.2,42.2,16887.0,40.9854,41.0048,40.9079,40.9079,16887.0
2022-04-27 12:55:00,42.23,42.28,42.17,42.25,9927.0,40.937,40.9854,40.8788,40.9563,9927.0
2022-04-27 13:00:00,42.26,42.29,42.06,42.22,15233.0,40.966,40.9951,40.7722,40.9273,15233.0
2022-04-27 13:05:00,42.2,42.22,41.96,41.96,8977.0,40.9079,40.9273,40.6752,40.6752,8977.0
2022-04-27 13:10:00,42.01,42.02,41.83,41.92,23182.0,40.7237,40.7334,40.5492,40.6365,23182.0
2022-04-27 13:15:00,41.92,41.95,41.85,41.92,12820.0,40.6365,40.6655,40.5686,40.6365,12820.0
2022-04-27 13:20:00,41.9,41.95,41.83,41.86,7659.0,40.6171,40.6655,40.5492,40.5783,7659.0
2022-04-27 13:25:00,41.86,41.98,41.72,41.98,15862.0,40.5783,40.6946,40.4426,40.6946,15862.0
2022-04-27 13:30:00,42.0,42.05,41.95,42.0,8136.0,40.714,40.7625,40.6655,40.714,8136.0
2022-04-27 13:35:00,42.01,42.03,41.92,41.95,7029.0,40.7237,40.7431,40.6365,40.6655,7029.0
2022-04-27 13:40:00,41.96,42.04,41.94,42.04,11640.0,40.6752,40.7528,40.6558,40.7528,11640.0
2022-04-27 13:45:00,42.03,42.27,42.03,42.26,36379.0,40.7431,40.9757,40.7431,40.966,36379.0
2022-04-27 13:50:00,42.27,42.28,42.24,42.26,4985.0,40.9757,40.9854,40.9467,40.966,4985.0
2022-04-27 13:55:00,42.25,42.31,42.16,42.31,6037.0,40.9563,41.0145,40.8691,41.0145,6037.0
2022-04-27 14:00:00,42.29,42.32,42.24,42.31,7114.0,40.9951,41.0242,40.9467,41.0145,7114.0
2022-04-27 14:05:00,42.3,42.36,42.27,42.34,6013.0,41.0048,41.063,40.9757,41.0436,6013.0
2022-04-27 14:10:00,42.31,42.44,42.29,42.4,71029.0,41.0145,41.1405,40.9951,41.1018,71029.0
2022-04-27 14:15:00,42.32,42.35,42.2,42.3,30387.0,41.0242,41.0533,40.9079,41.0048,30387.0
2022-04-27 14:20:00,42.31,42.35,42.29,42.3,7265.0,41.0145,41.0533,40.9951,41.0048,7265.0
2022-04-27 14:25:00,42.25,42.26,42.18,42.22,7432.0,40.9563,40.966,40.8885,40.9273,7432.0
2022-04-27 14:30:00,42.22,42.32,42.18,42.3,9159.0,40.9273,41.0242,40.8885,41.0048,9159.0
2022-04-27 14:35:00,42.28,42.3,42.06,42.2,9790.0,40.9854,41.0048,40.7722,40.9079,9790.0
2022-04-27 14:40:00,42.2,42.25,42.17,42.24,8164.0,40.9079,40.9563,40.8788,40.9467,8164.0
2022-04-27 14:45:00,42.23,42.25,42.15,42.15,8882.0,40.937,40.9563,40.8594,40.8594,8882.0
2022-04-27 14:50:00,42.16,42.16,42.02,42.05,12692.0,40.8691,40.8691,40.7334,40.7625,12692.0
2022-04-27 14:55:00,42.03,42.03,41.9,41.93,18425.0,40.7431,40.7431,40.6171,40.6461,18425.0
2022-04-27 15:00:00,41.88,41.97,41.83,41.9,16553.0,40.5977,40.6849,40.5492,40.6171,16553.0
2022-04-27 15:05:00,41.88,41.95,41.82,41.83,14535.0,40.5977,40.6655,40.5395,40.5492,14535.0
2022-04-27 15:10:00,41.82,41.91,41.75,41.89,17158.0,40.5395,40.6268,40.4717,40.6074,17158.0
2022-04-27 15:15:00,41.85,41.94,41.77,41.79,17246.0,40.5686,40.6558,40.491,40.5104,17246.0
2022-04-27 15:20:00,41.81,41.83,41.66,41.71,74089.0,40.5298,40.5492,40.3844,40.4329,74089.0
2022-04-27 15:25:00,41.71,41.77,41.65,41.76,31158.0,40.4329,40.491,40.3747,40.4814,31158.0
2022-04-27 15:30:00,41.76,41.82,41.64,41.65,40697.0,40.4814,40.5395,40.365,40.3747,40697.0
2022-04-27 15:35:00,41.65,41.68,41.47,41.49,40329.0,40.3747,40.4038,40.2002,40.2196,40329.0
2022-04-27 15:40:00,41.5,41.67,41.46,41.62,80412.0,40.2293,40.3941,40.1905,40.3456,80412.0
2022-04-27 15:45:00,41.63,41.74,41.58,41.59,73513.0,40.3553,40.462,40.3069,40.3166,73513.0
2022-04-27 15:50:00,41.57,41.61,41.45,41.57,128382.0,40.2972,40.3359,40.1808,40.2972,128382.0
2022-04-27 15:55:00,41.57,41.71,41.56,41.63,190738.0,40.2972,40.4329,40.2875,40.3553,190738.0
2022-04-28 09:30:00,42.52,42.79,42.06,42.54,66087.0,41.2181,41.4798,40.7722,41.2375,66087.0
2022-04-28 09:35:00,42.56,42.78,42.38,42.54,28646.0,41.2569,41.4701,41.0824,41.2375,28646.0
2022-04-28 09:40:00,42.59,42.7,42.29,42.29,38292.0,41.2859,41.3926,40.9951,40.9951,38292.0
2022-04-28 09:45:00,42.36,42.58,41.97,42.02,40274.0,41.063,41.2762,40.6849,40.7334,40274.0
2022-04-28 09:50:00,42.06,42.11,41.75,42.06,40281.0,40.7722,40.8206,40.4717,40.7722,40281.0
2022-04-28 09:55:00,42.12,42.28,41.99,42.1,25846.0,40.8303,40.9854,40.7043,40.8109,25846.0
2022-04-28 10:00:00,42.1,42.1,41.63,41.69,18150.0,40.8109,40.8109,40.3553,40.4135,18150.0
2022-04-28 10:05:00,41.65,41.71,41.35,41.36,30365.0,40.3747,40.4329,40.0839,40.0936,30365.0
2022-04-28 10:10:00,41.34,41.99,41.34,41.98,50282.0,40.0742,40.7043,40.0742,40.6946,50282.0
2022-04-28 10:15:00,41.95,42.13,41.87,41.97,40359.0,40.6655,40.84,40.588,40.6849,40359.0
2022-04-28 10:20:00,41.96,42.11,41.61,41.61,19760.0,40.6752,40.8206,40.3359,40.3359,19760.0
2022-04-28 10:25:00,41.61,41.63,41.23,41.3,25119.0,40.3359,40.3553,39.9676,40.0354,25119.0
2022-04-28 10:30:00,41.34,41.38,41.24,41.3,23880.0,40.0742,40.113,39.9773,40.0354,23880.0
2022-04-28 10:35:00,41.32,41.66,41.31,41.48,37820.0,40.0548,40.3844,40.0451,40.2099,37820.0
2022-04-28 10:40:00,41.51,41.51,41.29,41.42,9863.0,40.239,40.239,40.0257,40.1518,9863.0
2022-04-28 10:45:00,41.45,41.56,41.4,41.44,16718.0,40.1808,40.2875,40.1324,40.1711,16718.0
2022-04-28 10:50:00,41.45,41.54,41.33,41.47,27393.0,40.1808,40.2681,40.0645,40.2002,27393.0
2022-04-28 10:55:00,41.49,41.81,41.48,41.74,31208.0,40.2196,40.5298,40.2099,40.462,31208.0
2022-04-28 11:00:00,41.73,41.93,41.63,41.86,17748.0,40.4523,40.6461,40.3553,40.5783,17748.0
2022-04-28 11:05:00,41.85,42.01,41.76,41.98,15471.0,40.5686,40.7237,40.4814,40.6946,15471.0
2022-04-28 11:10:00,41.98,42.05,41.88,42.05,13956.0,40.6946,40.7625,40.5977,40.7625,13956.0
2022-04-28 11:15:00,42.05,42.13,42.01,42.06,13570.0,40.7625,40.84,40.7237,40.7722,13570.0
2022-04-28 11:20:00,42.08,42.08,41.87,41.95,13011.0,40.7916,40.7916,40.588,40.6655,13011.0
2022-04-28 11:25:00,41.96,42.11,41.96,42.05,18709.0,40.6752,40.8206,40.6752,40.7625,18709.0
2022-04-28 11:30:00,42.07,42.38,42.04,42.27,40800.0,40.7819,41.0824,40.7528,40.9757,40800.0
2022-04-28 11:35:00,42.28,42.34,42.1,42.1,12823.0,40.9854,41.0436,40.8109,40.8109,12823.0
2022-04-28 11:40:00,42.1,42.19,42.09,42.13,14830.0,40.8109,40.8982,40.8012,40.84,14830.0
2022-04-28 11:45:00,42.11,42.22,42.03,42.16,12911.0,40.8206,40.9273,40.7431,40.8691,12911.0
2022-04-28 11:50:00,42.18,42.33,42.16,42.29,15115.0,40.8885,41.0339,40.8691,40.9951,15115.0
2022-04-28 11:55:00,42.26,42.32,42.2,42.31,17649.0,40.966,41.0242,40.9079,41.0145,17649.0
2022-04-28 12:00:00,42.3,42.36,42.23,42.36,14223.0,41.0048,41.063,40.937,41.063,14223.0
2022-04-28 12:05:00,42.34,42.38,42.21,42.23,8339.0,41.0436,41.0824,40.9176,40.937,8339.0
2022-04-28 12:10:00,42.25,42.33,42.2,42.31,15870.0,40.9563,41.0339,40.9079,41.0145,15870.0
2022-04-28 12:15:00,42.29,42.45,42.28,42.42,16577.0,40.9951,41.1502,40.9854,41.1211,16577.0
2022-04-28 12:20:00,42.39,42.57,42.39,42.54,15803.0,41.0921,41.2666,41.0921,41.2375,15803.0
2022-04-28 12:25:00,42.54,42.59,42.51,42.51,8833.0,41.2375,41.2859,41.2084,41.2084,8833.0
2022-04-28 12:30:00,42.55,42.69,42.5,42.68,21256.0,41.2472,41.3829,41.1987,41.3732,21256.0
2022-04-28 12:35:00,42.7,42.81,42.68,42.8,19181.0,41.3926,41.4992,41.3732,41.4895,19181.0
2022-04-28 12:40:00,42.83,42.88,42.8,42.86,11435.0,41.5186,41.5671,41.4895,41.5477,11435.0
2022-04-28 12:45:00,42.85,43.18,42.85,43.14,25169.0,41.538,41.8579,41.538,41.8191,25169.0
2022-04-28 12:50:00,43.14,43.14,42.99,43.05,12987.0,41.8191,41.8191,41.6737,41.7319,12987.0
2022-04-28 12:55:00,43.05,43.22,42.99,43.22,13434.0,41.7319,41.8966,41.6737,41.8966,13434.0
2022-04-28 13:00:00,43.22,43.27,43.1,43.17,12479.0,41.8966,41.9451,41.7803,41.8482,12479.0
2022-04-28 13:05:00,43.17,43.18,42.99,43.06,14939.0,41.8482,41.8579,41.6737,41.7415,14939.0
2022-04-28 13:10:00,43.07,43.24,43.07,43.21,23351.0,41.7512,41.916,41.7512,41.887,23351.0
2022-04-28 13:15:00,43.2,43.23,43.14,43.14,24415.0,41.8773,41.9063,41.8191,41.8191,24415.0
2022-04-28 13:20:00,43.14,43.15,43.02,43.12,27866.0,41.8191,41.8288,41.7028,41.7997,27866.0
2022-04-28 13:25:00,43.15,43.25,43.15,43.2,16493.0,41.8288,41.9257,41.8288,41.8773,16493.0
2022-04-28 13:30:00,43.18,43.33,43.12,43.24,17530.0,41.8579,42.0033,41.7997,41.916,17530.0
2022-04-28 13:35:00,43.23,43.3,43.21,43.29,18090.0,41.9063,41.9742,41.887,41.9645,18090.0
2022-04-28 13:40:00,43.29,43.31,43.07,43.16,23247.0,41.9645,41.9839,41.7512,41.8385,23247.0
2022-04-28 13:45:00,43.16,43.37,43.15,43.3,22858.0,41.8385,42.0421,41.8288,41.9742,22858.0
2022-04-28 13:50:00,43.28,43.33,43.04,43.06,23667.0,41.9548,42.0033,41.7222,41.7415,23667.0
2022-04-28 13:55:00,43.08,43.19,43.02,43.18,17637.0,41.7609,41.8676,41.7028,41.8579,17637.0
2022-04-28 14:00:00,43.18,43.28,43.15,43.25,20403.0,41.8579,41.9548,41.8288,41.9257,20403.0
2022-04-28 14:05:00,43.24,43.28,43.14,43.23,22344.0,41.916,41.9548,41.8191,41.9063,22344.0
2022-04-28 14:10:00,43.23,43.29,43.18,43.23,25639.0,41.9063,41.9645,41.8579,41.9063,25639.0
2022-04-28 14:15:00,43.23,43.35,43.21,43.33,19986.0,41.9063,42.0227,41.887,42.0033,19986.0
2022-04-28 14:20:00,43.33,43.41,43.25,43.4,20698.0,42.0033,42.0808,41.9257,42.0711,20698.0
2022-04-28 14:25:00,43.41,43.42,43.33,43.36,14741.0,42.0808,42.0905,42.0033,42.0324,14741.0
2022-04-28 14:30:00,43.36,43.44,43.32,43.43,15833.0,42.0324,42.1099,41.9936,42.1002,15833.0
2022-04-28 14:35:00,43.44,43.52,43.4,43.48,13381.0,42.1099,42.1875,42.0711,42.1487,13381.0
2022-04-28 14:40:00,43.5,43.65,43.47,43.65,25863.0,42.1681,42.3135,42.139,42.3135,25863.0
2022-04-28 14:45:00,43.65,43.74,43.63,43.74,9008.0,42.3135,42.4007,42.2941,42.4007,9008.0
2022-04-28 14:50:00,43.76,43.82,43.58,43.58,41633.0,42.4201,42.4783,42.2456,42.2456,41633.0
2022-04-28 14:55:00,43.56,43.79,43.56,43.74,18364.0,42.2262,42.4492,42.2262,42.4007,18364.0
2022-04-28 15:00:00,43.73,43.8,43.71,43.71,21486.0,42.391,42.4589,42.3716,42.3716,21486.0
2022-04-28 15:05:00,43.71,43.83,43.71,43.8,19264.0,42.3716,42.488,42.3716,42.4589,19264.0
2022-04-28 15:10:00,43.8,43.85,43.69,43.69,19512.0,42.4589,42.5074,42.3523,42.3523,19512.0
2022-04-28 15:15:00,43.69,43.78,43.66,43.76,23300.0,42.3523,42.4395,42.3232,42.4201,23300.0
2022-04-28 15:20:00,43.76,43.82,43.7,43.79,32216.0,42.4201,42.4783,42.362,42.4492,32216.0
2022-04-28 15:25:00,43.78,43.83,43.74,43.76,52830.0,42.4395,42.488,42.4007,42.4201,52830.0
2022-04-28 15:30:00,43.76,43.76,43.53,43.53,34760.0,42.4201,42.4201,42.1972,42.1972,34760.0
2022-04-28 15:35:00,43.55,43.55,43.43,43.48,29827.0,42.2165,42.2165,42.1002,42.1487,29827.0
2022-04-28 15:40:00,43.5,43.6,43.48,43.5,34540.0,42.1681,42.265,42.1487,42.1681,34540.0
2022-04-28 15:45:00,43.49,43.54,43.36,43.38,43307.0,42.1584,42.2068,42.0324,42.0517,43307.0
2022-04-28 15:50:00,43.41,43.52,43.32,43.47,68725.0,42.0808,42.1875,41.9936,42.139,68725.0
2022-04-28 15:55:00,43.46,43.52,43.39,43.52,198108.0,42.1293,42.1875,42.0614,42.1875,198108.0
2022-04-29 09:30:00,43.74,44.1,43.43,43.95,71294.0,42.4007,42.7497,42.1002,42.6043,71294.0
2022-04-29 09:35:00,44.03,44.15,43.78,43.94,18944.0,42.6818,42.7982,42.4395,42.5946,18944.0
2022-04-29 09:40:00,43.95,44.01,43.47,43.52,42056.0,42.6043,42.6625,42.139,42.1875,42056.0
2022-04-29 09:45:00,43.52,43.77,43.52,43.74,22060.0,42.1875,42.4298,42.1875,42.4007,22060.0
2022-04-29 09:50:00,43.74,43.78,43.61,43.65,13116.0,42.4007,42.4395,42.2747,42.3135,13116.0
2022-04-29 09:55:00,43.66,43.88,43.64,43.76,12554.0,42.3232,42.5364,42.3038,42.4201,12554.0
2022-04-29 10:00:00,43.73,43.73,43.49,43.54,14898.0,42.391,42.391,42.1584,42.2068,14898.0
2022-04-29 10:05:00,43.54,43.58,43.37,43.46,14842.0,42.2068,42.2456,42.0421,42.1293,14842.0
2022-04-29 10:10:00,43.48,43.62,43.31,43.43,18119.0,42.1487,42.2844,41.9839,42.1002,18119.0
2022-04-29 10:15:00,43.54,43.55,43.13,43.19,14668.0,42.2068,42.2165,41.8094,41.8676,14668.0
2022-04-29 10:20:00,43.11,43.33,43.09,43.15,22949.0,41.79,42.0033,41.7706,41.8288,22949.0
2022-04-29 10:25:00,43.17,43.22,43.01,43.13,9537.0,41.8482,41.8966,41.6931,41.8094,9537.0
2022-04-29 10:30:00,43.11,43.23,43.09,43.17,9842.0,41.79,41.9063,41.7706,41.8482,9842.0
2022-04-29 10:35:00,43.12,43.15,43.02,43.12,10224.0,41.7997,41.8288,41.7028,41.7997,10224.0
2022-04-29 10:40:00,43.1,43.16,43.03,43.1,13438.0,41.7803,41.8385,41.7125,41.7803,13438.0
2022-04-29 10:45:00,43.07,43.07,42.92,43.06,12807.0,41.7512,41.7512,41.6058,41.7415,12807.0
2022-04-29 10:50:00,43.06,43.13,42.96,42.98,23877.0,41.7415,41.8094,41.6446,41.664,23877.0
2022-04-29 10:55:00,43.01,43.14,42.99,43.14,32107.0,41.6931,41.8191,41.6737,41.8191,32107.0
2022-04-29 11:00:00,43.11,43.2,43.01,43.07,15036.0,41.79,41.8773,41.6931,41.7512,15036.0
2022-04-29 11:05:00,43.07,43.1,42.97,43.01,11918.0,41.7512,41.7803,41.6543,41.6931,11918.0
2022-04-29 11:10:00,43.0,43.18,42.95,43.17,17289.0,41.6834,41.8579,41.6349,41.8482,17289.0
2022-04-29 11:15:00,43.16,43.22,43.09,43.16,21817.0,41.8385,41.8966,41.7706,41.8385,21817.0
2022-04-29 11:20:00,43.14,43.16,43.04,43.1,31191.0,41.8191,41.8385,41.7222,41.7803,31191.0
2022-04-29 11:25:00,43.1,43.14,43.06,43.1,9231.0,41.7803,41.8191,41.7415,41.7803,9231.0
2022-04-29 11:30:00,43.09,43.36,43.09,43.25,12891.0,41.7706,42.0324,41.7706,41.9257,12891.0
2022-04-29 11:35:00,43.23,43.29,43.14,43.18,12424.0,41.9063,41.9645,41.8191,41.8579,12424.0
2022-04-29 11:40:00,43.16,43.3,43.15,43.3,11111.0,41.8385,41.9742,41.8288,41.9742,11111.0
2022-04-29 11:45:00,43.3,43.41,43.21,43.29,14717.0,41.9742,42.0808,41.887,41.9645,14717.0
2022-04-29 11:50:00,43.29,43.33,43.16,43.23,7416.0,41.9645,42.0033,41.8385,41.9063,7416.0
2022-04-29 11:55:00,43.26,43.29,43.2,43.22,11045.0,41.9354,41.9645,41.8773,41.8966,11045.0
2022-04-29 12:00:00,43.21,43.21,42.84,42.84,22213.0,41.887,41.887,41.5283,41.5283,22213.0
2022-04-29 12:05:00,42.86,42.86,42.75,42.76,19743.0,41.5477,41.5477,41.441,41.4507,19743.0
2022-04-29 12:10:00,42.79,42.8,42.72,42.79,37481.0,41.4798,41.4895,41.412,41.4798,37481.0
2022-04-29 12:15:00,42.75,42.79,42.68,42.79,19651.0,41.441,41.4798,41.3732,41.4798,19651.0
2022-04-29 12:20:00,42.77,42.81,42.72,42.77,95343.0,41.4604,41.4992,41.412,41.4604,95343.0
2022-04-29 12:25:00,42.77,42.78,42.67,42.69,8967.0,41.4604,41.4701,41.3635,41.3829,8967.0
2022-04-29 12:30:00,42.69,42.73,42.6,42.7,13409.0,41.3829,41.4217,41.2956,41.3926,13409.0
2022-04-29 12:35:00,42.7,42.78,42.66,42.75,11950.0,41.3926,41.4701,41.3538,41.441,11950.0
2022-04-29 12:40:00,42.74,42.74,42.51,42.52,7008.0,41.4313,41.4313,41.2084,41.2181,7008.0
2022-04-29 12:45:00,42.53,42.66,42.52,42.65,8601.0,41.2278,41.3538,41.2181,41.3441,8601.0
2022-04-29 12:50:00,42.62,42.62,42.51,42.54,14899.0,41.315,41.315,41.2084,41.2375,14899.0
2022-04-29 12:55:00,42.56,42.6,42.55,42.59,4882.0,41.2569,41.2956,41.2472,41.2859,4882.0
2022-04-29 13:00:00,42.57,42.63,42.54,42.63,7178.0,41.2666,41.3247,41.2375,41.3247,7178.0
2022-04-29 13:05:00,42.63,42.63,42.5,42.5,3605.0,41.3247,41.3247,41.1987,41.1987,3605.0
2022-04-29 13:10:00,42.5,42.54,42.48,42.54,12838.0,41.1987,41.2375,41.1793,41.2375,12838.0
2022-04-29 13:15:00,42.55,42.63,42.47,42.63,8984.0,41.2472,41.3247,41.1696,41.3247,8984.0
2022-04-29 13:20:00,42.61,42.74,42.59,42.73,10166.0,41.3053,41.4313,41.2859,41.4217,10166.0
2022-04-29 13:25:00,42.73,42.79,42.69,42.7,5000.0,41.4217,41.4798,41.3829,41.3926,5000.0
2022-04-29 13:30:00,42.72,42.76,42.64,42.74,18892.0,41.412,41.4507,41.3344,41.4313,18892.0
2022-04-29 13:35:00,42.75,42.81,42.74,42.77,8208.0,41.441,41.4992,41.4313,41.4604,8208.0
2022-04-29 13:40:00,42.76,42.77,42.66,42.69,6728.0,41.4507,41.4604,41.3538,41.3829,6728.0
2022-04-29 13:45:00,42.69,42.72,42.62,42.66,7371.0,41.3829,41.412,41.315,41.3538,7371.0
2022-04-29 13:50:00,42.66,42.67,42.59,42.61,6932.0,41.3538,41.3635,41.2859,41.3053,6932.0
2022-04-29 13:55:00,42.58,42.67,42.56,42.65,9566.0,41.2762,41.3635,41.2569,41.3441,9566.0
2022-04-29 14:00:00,42.65,42.66,42.57,42.58,12007.0,41.3441,41.3538,41.2666,41.2762,12007.0
2022-04-29 14:05:00,42.58,42.6,42.46,42.46,10198.0,41.2762,41.2956,41.1599,41.1599,10198.0
2022-04-29 14:10:00,42.48,42.53,42.43,42.44,14602.0,41.1793,41.2278,41.1308,41.1405,14602.0
2022-04-29 14:15:00,42.44,42.55,42.43,42.46,12992.0,41.1405,41.2472,41.1308,41.1599,12992.0
2022-04-29 14:20:00,42.46,42.46,42.38,42.45,11150.0,41.1599,41.1599,41.0824,41.1502,11150.0
2022-04-29 14:25:00,42.45,42.53,42.45,42.5,7875.0,41.1502,41.2278,41.1502,41.1987,7875.0
2022-04-29 14:30:00,42.51,42.56,42.46,42.53,12066.0,41.2084,41.2569,41.1599,41.2278,12066.0
2022-04-29 14:35:00,42.53,42.58,42.46,42.48,9644.0,41.2278,41.2762,41.1599,41.1793,9644.0
2022-04-29 14:40:00,42.47,42.52,42.45,42.49,32760.0,41.1696,41.2181,41.1502,41.189,32760.0
2022-04-29 14:45:00,42.49,42.49,42.3,42.35,11241.0,41.189,41.189,41.0048,41.0533,11241.0
2022-04-29 14:50:00,42.36,42.38,42.28,42.28,10012.0,41.063,41.0824,40.9854,40.9854,10012.0
2022-04-29 14:55:00,42.27,42.28,42.17,42.23,27553.0,40.9757,40.9854,40.8788,40.937,27553.0
2022-04-29 15:00:00,42.23,42.25,42.17,42.25,15368.0,40.937,40.9563,40.8788,40.9563,15368.0
2022-04-29 15:05:00,42.23,42.23,42.15,42.15,15267.0,40.937,40.937,40.8594,40.8594,15267.0
2022-04-29 15:10:00,42.16,42.17,42.09,42.11,17591.0,40.8691,40.8788,40.8012,40.8206,17591.0
2022-04-29 15:15:00,42.1,42.16,42.05,42.14,27610.0,40.8109,40.8691,40.7625,40.8497,27610.0
2022-04-29 15:20:00,42.14,42.19,42.08,42.16,21981.0,40.8497,40.8982,40.7916,40.8691,21981.0
2022-04-29 15:25:00,42.16,42.19,42.11,42.12,21015.0,40.8691,40.8982,40.8206,40.8303,21015.0
2022-04-29 15:30:00,42.11,42.18,42.05,42.15,26380.0,40.8206,40.8885,40.7625,40.8594,26380.0
2022-04-29 15:35:00,42.14,42.17,42.05,42.11,22092.0,40.8497,40.8788,40.7625,40.8206,22092.0
2022-04-29 15:40:00,42.11,42.17,42.06,42.08,31511.0,40.8206,40.8788,40.7722,40.7916,31511.0
2022-04-29 15:45:00,42.07,42.12,41.94,41.94,41927.0,40.7819,40.8303,40.6558,40.6558,41927.0
2022-04-29 15:50:00,41.93,41.94,41.65,41.72,89620.0,40.6461,40.6558,40.3747,40.4426,89620.0
2022-04-29 15:55:00,41.71,41.78,41.63,41.77,203460.0,40.4329,40.5007,40.3553,40.491,203460.0
2022-05-02 09:30:00,41.69,42.12,41.64,41.64,60953.0,40.4135,40.8303,40.365,40.365,60953.0
2022-05-02 09:35:00,41.64,41.9,41.43,41.84,51795.0,40.365,40.6171,40.1615,40.5589,51795.0
2022-05-02 09:40:00,41.86,42.26,41.62,42.07,53780.0,40.5783,40.966,40.3456,40.7819,53780.0
2022-05-02 09:45:00,42.07,42.07,41.75,41.95,25515.0,40.7819,40.7819,40.4717,40.6655,25515.0
2022-05-02 09:50:00,41.92,42.23,41.89,42.1,19787.0,40.6365,40.937,40.6074,40.8109,19787.0
2022-05-02 09:55:00,42.1,42.17,41.93,42.05,37035.0,40.8109,40.8788,40.6461,40.7625,37035.0
2022-05-02 10:00:00,41.96,42.12,41.89,42.09,20727.0,40.6752,40.8303,40.6074,40.8012,20727.0
2022-05-02 10:05:00,42.03,42.03,41.78,41.89,24384.0,40.7431,40.7431,40.5007,40.6074,24384.0
2022-05-02 10:10:00,41.87,42.01,41.81,41.86,24563.0,40.588,40.7237,40.5298,40.5783,24563.0
2022-05-02 10:15:00,41.86,42.19,41.82,42.19,96807.0,40.5783,40.8982,40.5395,40.8982,96807.0
2022-05-02 10:20:00,42.24,42.32,42.11,42.28,21703.0,40.9467,41.0242,40.8206,40.9854,21703.0
2022-05-02 10:25:00,42.28,42.47,42.21,42.22,14927.0,40.9854,41.1696,40.9176,40.9273,14927.0
2022-05-02 10:30:00,42.23,42.34,42.12,42.26,27343.0,40.937,41.0436,40.8303,40.966,27343.0
2022-05-02 10:35:00,42.26,42.3,42.18,42.26,48150.0,40.966,41.0048,40.8885,40.966,48150.0
2022-05-02 10:40:00,42.26,42.46,42.24,42.25,20249.0,40.966,41.1599,40.9467,40.9563,20249.0
2022-05-02 10:45:00,42.26,42.26,42.16,42.23,18385.0,40.966,40.966,40.8691,40.937,18385.0
2022-05-02 10:50:00,42.22,42.26,42.12,42.23,14053.0,40.9273,40.966,40.8303,40.937,14053.0
2022-05-02 10:55:00,42.16,42.23,42.05,42.06,9672.0,40.8691,40.937,40.7625,40.7722,9672.0
2022-05-02 11:00:00,42.07,42.08,41.88,41.88,14479.0,40.7819,40.7916,40.5977,40.5977,14479.0
2022-05-02 11:05:00,41.86,41.89,41.69,41.7,37574.0,40.5783,40.6074,40.4135,40.4232,37574.0
2022-05-02 11:10:00,41.74,41.76,41.57,41.76,40085.0,40.462,40.4814,40.2972,40.4814,40085.0
2022-05-02 11:15:00,41.77,41.77,41.42,41.69,83381.0,40.491,40.491,40.1518,40.4135,83381.0
2022-05-02 11:20:00,41.68,41.73,41.65,41.7,15149.0,40.4038,40.4523,40.3747,40.4232,15149.0
2022-05-02 11:25:00,41.68,41.8,41.52,41.58,15148.0,40.4038,40.5201,40.2487,40.3069,15148.0
2022-05-02 11:30:00,41.61,41.81,41.5,41.75,24112.0,40.3359,40.5298,40.2293,40.4717,24112.0
2022-05-02 11:35:00,41.75,41.77,41.5,41.54,10580.0,40.4717,40.491,40.2293,40.2681,10580.0
2022-05-02 11:40:00,41.51,41.65,41.44,41.64,14046.0,40.239,40.3747,40.1711,40.365,14046.0
2022-05-02 11:45:00,41.65,41.81,41.61,41.75,12482.0,40.3747,40.5298,40.3359,40.4717,12482.0
2022-05-02 11:50:00,41.72,41.9,41.72,41.89,6016.0,40.4426,40.6171,40.4426,40.6074,6016.0
2022-05-02 11:55:00,41.85,42.0,41.84,41.95,9638.0,40.5686,40.714,40.5589,40.6655,9638.0
2022-05-02 12:00:00,41.98,41.99,41.7,41.73,8324.0,40.6946,40.7043,40.4232,40.4523,8324.0
2022-05-02 12:05:00,41.73,41.74,41.64,41.7,5565.0,40.4523,40.462,40.365,40.4232,5565.0
2022-05-02 12:10:00,41.68,41.72,41.66,41.68,7522.0,40.4038,40.4426,40.3844,40.4038,7522.0
2022-05-02 12:15:00,41.67,41.86,41.62,41.86,7711.0,40.3941,40.5783,40.3456,40.5783,7711.0
2022-05-02 12:20:00,41.91,41.92,41.76,41.76,12903.0,40.6268,40.6365,40.4814,40.4814,12903.0
2022-05-02 12:25:00,41.79,41.9,41.76,41.9,6364.0,40.5104,40.6171,40.4814,40.6171,6364.0
2022-05-02 12:30:00,41.94,41.95,41.84,41.86,7481.0,40.6558,40.6655,40.5589,40.5783,7481.0
2022-05-02 12:35:00,41.9,41.92,41.77,41.77,7987.0,40.6171,40.6365,40.491,40.491,7987.0
2022-05-02 12:40:00,41.79,41.82,41.75,41.78,6922.0,40.5104,40.5395,40.4717,40.5007,6922.0
2022-05-02 12:45:00,41.78,41.78,41.67,41.68,9332.0,40.5007,40.5007,40.3941,40.4038,9332.0
2022-05-02 12:50:00,41.66,41.68,41.48,41.54,7591.0,40.3844,40.4038,40.2099,40.2681,7591.0
2022-05-02 12:55:00,41.56,41.62,41.48,41.48,20897.0,40.2875,40.3456,40.2099,40.2099,20897.0
2022-05-02 13:00:00,41.52,41.58,41.44,41.52,24539.0,40.2487,40.3069,40.1711,40.2487,24539.0
2022-05-02 13:05:00,41.53,41.58,41.48,41.54,23201.0,40.2584,40.3069,40.2099,40.2681,23201.0
2022-05-02 13:10:00,41.52,41.65,41.51,41.64,8197.0,40.2487,40.3747,40.239,40.365,8197.0
2022-05-02 13:15:00,41.65,41.68,41.59,41.63,17485.0,40.3747,40.4038,40.3166,40.3553,17485.0
2022-05-02 13:20:00,41.63,41.71,41.6,41.66,19315.0,40.3553,40.4329,40.3263,40.3844,19315.0
2022-05-02 13:25:00,41.69,41.77,41.67,41.69,18849.0,40.4135,40.491,40.3941,40.4135,18849.0
2022-05-02 13:30:00,41.67,41.74,41.59,41.67,17767.0,40.3941,40.462,40.3166,40.3941,17767.0
2022-05-02 13:35:00,41.67,41.67,41.53,41.61,15930.0,40.3941,40.3941,40.2584,40.3359,15930.0
2022-05-02 13:40:00,41.63,41.73,41.57,41.58,24371.0,40.3553,40.4523,40.2972,40.3069,24371.0
2022-05-02 13:45:00,41.55,41.59,41.44,41.5,24829.0,40.2778,40.3166,40.1711,40.2293,24829.0
2022-05-02 13:50:00,41.48,41.6,41.48,41.56,8961.0,40.2099,40.3263,40.2099,40.2875,8961.0
2022-05-02 13:55:00,41.58,41.62,41.53,41.58,15884.0,40.3069,40.3456,40.2584,40.3069,15884.0
2022-05-02 14:00:00,41.59,41.65,41.5,41.64,17588.0,40.3166,40.3747,40.2293,40.365,17588.0
2022-05-02 14:05:00,41.63,41.7,41.56,41.56,12410.0,40.3553,40.4232,40.2875,40.2875,12410.0
2022-05-02 14:10:00,41.56,41.58,41.22,41.24,22912.0,40.2875,40.3069,39.9579,39.9773,22912.0
2022-05-02 14:15:00,41.22,41.28,41.16,41.19,59586.0,39.9579,40.016,39.8997,39.9288,59586.0
2022-05-02 14:20:00,41.2,41.22,41.13,41.2,35877.0,39.9385,39.9579,39.8706,39.9385,35877.0
2022-05-02 14:25:00,41.19,41.22,41.11,41.22,18276.0,39.9288,39.9579,39.8513,39.9579,18276.0
2022-05-02 14:30:00,41.2,41.28,41.19,41.22,20579.0,39.9385,40.016,39.9288,39.9579,20579.0
2022-05-02 14:35:00,41.22,41.25,41.11,41.22,32133.0,39.9579,39.987,39.8513,39.9579,32133.0
2022-05-02 14:40:00,41.22,41.27,41.14,41.23,22364.0,39.9579,40.0064,39.8803,39.9676,22364.0
2022-05-02 14:45:00,41.23,41.33,41.22,41.28,27119.0,39.9676,40.0645,39.9579,40.016,27119.0
2022-05-02 14:50:00,41.26,41.38,41.2,41.29,37686.0,39.9967,40.113,39.9385,40.0257,37686.0
2022-05-02 14:55:00,41.3,41.36,41.19,41.22,33155.0,40.0354,40.0936,39.9288,39.9579,33155.0
2022-05-02 15:00:00,41.24,41.36,41.22,41.33,38185.0,39.9773,40.0936,39.9579,40.0645,38185.0
2022-05-02 15:05:00,41.34,41.52,41.34,41.42,47813.0,40.0742,40.2487,40.0742,40.1518,47813.0
2022-05-02 15:10:00,41.44,41.62,41.43,41.58,43101.0,40.1711,40.3456,40.1615,40.3069,43101.0
2022-05-02 15:15:00,41.58,41.67,41.56,41.63,41610.0,40.3069,40.3941,40.2875,40.3553,41610.0
2022-05-02 15:20:00,41.64,41.99,41.64,41.96,28995.0,40.365,40.7043,40.365,40.6752,28995.0
2022-05-02 15:25:00,41.97,42.01,41.88,41.91,28615.0,40.6849,40.7237,40.5977,40.6268,28615.0
2022-05-02 15:30:00,41.91,42.25,41.91,42.23,41858.0,40.6268,40.9563,40.6268,40.937,41858.0
2022-05-02 15:35:00,42.23,42.32,42.2,42.23,32846.0,40.937,41.0242,40.9079,40.937,32846.0
2022-05-02 15:40:00,42.24,42.3,42.08,42.09,32203.0,40.9467,41.0048,40.7916,40.8012,32203.0
2022-05-02 15:45:00,42.09,42.43,42.05,42.42,60333.0,40.8012,41.1308,40.7625,41.1211,60333.0
2022-05-02 15:50:00,42.41,42.5,42.33,42.48,67997.0,41.1114,41.1987,41.0339,41.1793,67997.0
2022-05-02 15:55:00,42.47,42.52,42.38,42.46,197344.0,41.1696,41.2181,41.0824,41.1599,197344.0
2022-05-03 09:30:00,42.45,43.1,42.06,42.96,75306.0,41.1502,41.7803,40.7722,41.6446,75306.0
2022-05-03 09:35:00,42.91,42.94,42.25,42.48,19690.0,41.5961,41.6252,40.9563,41.1793,19690.0
2022-05-03 09:40:00,42.46,42.75,42.38,42.41,31270.0,41.1599,41.441,41.0824,41.1114,31270.0
2022-05-03 09:45:00,42.38,42.56,42.26,42.48,20254.0,41.0824,41.2569,40.966,41.1793,20254.0
2022-05-03 09:50:00,42.43,42.68,42.32,42.59,21166.0,41.1308,41.3732,41.0242,41.2859,21166.0
2022-05-03 09:55:00,42.63,42.8,42.63,42.73,18223.0,41.3247,41.4895,41.3247,41.4217,18223.0
2022-05-03 10:00:00,42.77,42.86,42.7,42.76,14459.0,41.4604,41.5477,41.3926,41.4507,14459.0
2022-05-03 10:05:00,42.74,42.81,42.43,42.43,12597.0,41.4313,41.4992,41.1308,41.1308,12597.0
2022-05-03 10:10:00,42.42,42.66,42.39,42.64,11356.0,41.1211,41.3538,41.0921,41.3344,11356.0
2022-05-03 10:15:00,42.62,42.62,42.43,42.61,9596.0,41.315,41.315,41.1308,41.3053,9596.0
2022-05-03 10:20:00,42.69,42.72,42.59,42.67,4525.0,41.3829,41.412,41.2859,41.3635,4525.0
2022-05-03 10:25:00,42.69,42.78,42.56,42.75,8160.0,41.3829,41.4701,41.2569,41.441,8160.0
2022-05-03 10:30:00,42.79,42.82,42.71,42.75,11924.0,41.4798,41.5089,41.4023,41.441,11924.0
2022-05-03 10:35:00,42.77,42.79,42.59,42.59,5824.0,41.4604,41.4798,41.2859,41.2859,5824.0
2022-05-03 10:40:00,42.59,42.62,42.51,42.55,6151.0,41.2859,41.315,41.2084,41.2472,6151.0
2022-05-03 10:45:00,42.52,42.61,42.52,42.52,7541.0,41.2181,41.3053,41.2181,41.2181,7541.0
2022-05-03 10:50:00,42.51,42.61,42.51,42.58,12356.0,41.2084,41.3053,41.2084,41.2762,12356.0
2022-05-03 10:55:00,42.58,42.65,42.5,42.63,7996.0,41.2762,41.3441,41.1987,41.3247,7996.0
2022-05-03 11:00:00,42.63,42.82,42.54,42.82,15462.0,41.3247,41.5089,41.2375,41.5089,15462.0
2022-05-03 11:05:00,42.84,43.07,42.79,43.07,28629.0,41.5283,41.7512,41.4798,41.7512,28629.0
2022-05-03 11:10:00,43.07,43.08,42.92,43.05,15143.0,41.7512,41.7609,41.6058,41.7319,15143.0
2022-05-03 11:15:00,43.06,43.12,42.97,43.05,14842.0,41.7415,41.7997,41.6543,41.7319,14842.0
2022-05-03 11:20:00,43.09,43.27,43.09,43.24,15896.0,41.7706,41.9451,41.7706,41.916,15896.0
2022-05-03 11:25:00,43.24,43.31,43.18,43.19,14624.0,41.916,41.9839,41.8579,41.8676,14624.0
2022-05-03 11:30:00,43.19,43.52,43.16,43.44,27216.0,41.8676,42.1875,41.8385,42.1099,27216.0
2022-05-03 11:35:00,43.42,43.42,43.18,43.18,6780.0,42.0905,42.0905,41.8579,41.8579,6780.0
2022-05-03 11:40:00,43.18,43.25,43.17,43.19,5161.0,41.8579,41.9257,41.8482,41.8676,5161.0
2022-05-03 11:45:00,43.24,43.24,43.16,43.2,12047.0,41.916,41.916,41.8385,41.8773,12047.0
2022-05-03 11:50:00,43.22,43.31,43.19,43.3,10008.0,41.8966,41.9839,41.8676,41.9742,10008.0
2022-05-03 11:55:00,43.3,43.33,43.27,43.3,6301.0,41.9742,42.0033,41.9451,41.9742,6301.0
2022-05-03 12:00:00,43.3,43.36,43.2,43.34,7213.0,41.9742,42.0324,41.8773,42.013,7213.0
2022-05-03 12:05:00,43.35,43.36,43.15,43.22,14410.0,42.0227,42.0324,41.8288,41.8966,14410.0
2022-05-03 12:10:00,43.23,43.38,43.23,43.38,24749.0,41.9063,42.0517,41.9063,42.0517,24749.0
2022-05-03 12:15:00,43.36,43.53,43.36,43.5,52424.0,42.0324,42.1972,42.0324,42.1681,52424.0
2022-05-03 12:20:00,43.52,43.59,43.5,43.52,13876.0,42.1875,42.2553,42.1681,42.1875,13876.0
2022-05-03 12:25:00,43.53,43.54,43.4,43.46,74793.0,42.1972,42.2068,42.0711,42.1293,74793.0
2022-05-03 12:30:00,43.44,43.54,43.42,43.48,10211.0,42.1099,42.2068,42.0905,42.1487,10211.0
2022-05-03 12:35:00,43.5,43.6,43.48,43.53,7920.0,42.1681,42.265,42.1487,42.1972,7920.0
2022-05-03 12:40:00,43.52,43.68,43.52,43.6,32478.0,42.1875,42.3426,42.1875,42.265,32478.0
2022-05-03 12:45:00,43.62,43.67,43.54,43.62,34467.0,42.2844,42.3329,42.2068,42.2844,34467.0
2022-05-03 12:50:00,43.6,43.64,43.52,43.54,22922.0,42.265,42.3038,42.1875,42.2068,22922.0
2022-05-03 12:55:00,43.55,43.61,43.48,43.49,32584.0,42.2165,42.2747,42.1487,42.1584,32584.0
2022-05-03 13:00:00,43.49,43.57,43.42,43.43,18461.0,42.1584,42.2359,42.0905,42.1002,18461.0
2022-05-03 13:05:00,43.42,43.6,43.4,43.59,32848.0,42.0905,42.265,42.0711,42.2553,32848.0
2022-05-03 13:10:00,43.58,43.66,43.52,43.63,11277.0,42.2456,42.3232,42.1875,42.2941,11277.0
2022-05-03 13:15:00,43.64,43.68,43.6,43.64,23130.0,42.3038,42.3426,42.265,42.3038,23130.0
2022-05-03 13:20:00,43.64,43.68,43.54,43.63,15322.0,42.3038,42.3426,42.2068,42.2941,15322.0
2022-05-03 13:25:00,43.61,43.7,43.61,43.67,10202.0,42.2747,42.362,42.2747,42.3329,10202.0
2022-05-03 13:30:00,43.68,43.77,43.65,43.76,19903.0,42.3426,42.4298,42.3135,42.4201,19903.0
2022-05-03 13:35:00,43.76,43.9,43.75,43.87,17323.0,42.4201,42.5558,42.4104,42.5267,17323.0
2022-05-03 13:40:00,43.88,43.99,43.79,43.94,42823.0,42.5364,42.6431,42.4492,42.5946,42823.0
2022-05-03 13:45:00,43.97,44.02,43.87,43.89,35217.0,42.6237,42.6722,42.5267,42.5461,35217.0
2022-05-03 13:50:00,43.89,43.9,43.82,43.89,13062.0,42.5461,42.5558,42.4783,42.5461,13062.0
2022-05-03 13:55:00,43.89,43.92,43.84,43.88,31355.0,42.5461,42.5752,42.4977,42.5364,31355.0
2022-05-03 14:00:00,43.87,43.88,43.77,43.82,14414.0,42.5267,42.5364,42.4298,42.4783,14414.0
2022-05-03 14:05:00,43.78,43.8,43.72,43.79,13081.0,42.4395,42.4589,42.3813,42.4492,13081.0
2022-05-03 14:10:00,43.77,43.83,43.6,43.62,41849.0,42.4298,42.488,42.265,42.2844,41849.0
2022-05-03 14:15:00,43.59,43.62,43.5,43.52,11809.0,42.2553,42.2844,42.1681,42.1875,11809.0
2022-05-03 14:20:00,43.52,43.58,43.42,43.46,43515.0,42.1875,42.2456,42.0905,42.1293,43515.0
2022-05-03 14:25:00,43.46,43.56,43.37,43.51,26899.0,42.1293,42.2262,42.0421,42.1778,26899.0
2022-05-03 14:30:00,43.53,43.62,43.52,43.62,13185.0,42.1972,42.2844,42.1875,42.2844,13185.0
2022-05-03 14:35:00,43.63,43.74,43.54,43.55,30784.0,42.2941,42.4007,42.2068,42.2165,30784.0
2022-05-03 14:40:00,43.55,43.64,43.34,43.58,53804.0,42.2165,42.3038,42.013,42.2456,53804.0
2022-05-03 14:45:00,43.57,43.64,43.45,43.63,11755.0,42.2359,42.3038,42.1196,42.2941,11755.0
2022-05-03 14:50:00,43.65,43.82,43.61,43.79,18976.0,42.3135,42.4783,42.2747,42.4492,18976.0
2022-05-03 14:55:00,43.79,43.81,43.74,43.77,25828.0,42.4492,42.4686,42.4007,42.4298,25828.0
2022-05-03 15:00:00,43.77,43.79,43.71,43.77,22857.0,42.4298,42.4492,42.3716,42.4298,22857.0
2022-05-03 15:05:00,43.75,43.88,43.73,43.87,12928.0,42.4104,42.5364,42.391,42.5267,12928.0
2022-05-03 15:10:00,43.87,43.97,43.85,43.89,28550.0,42.5267,42.6237,42.5074,42.5461,28550.0
2022-05-03 15:15:00,43.89,43.91,43.8,43.83,24701.0,42.5461,42.5655,42.4589,42.488,24701.0
2022-05-03 15:20:00,43.83,43.89,43.67,43.77,17336.0,42.488,42.5461,42.3329,42.4298,17336.0
2022-05-03 15:25:00,43.75,43.84,43.7,43.73,16519.0,42.4104,42.4977,42.362,42.391,16519.0
2022-05-03 15:30:00,43.72,43.75,43.62,43.72,37746.0,42.3813,42.4104,42.2844,42.3813,37746.0
2022-05-03 15:35:00,43.72,43.73,43.57,43.62,39469.0,42.3813,42.391,42.2359,42.2844,39469.0
2022-05-03 15:40:00,43.63,43.66,43.51,43.55,47327.0,42.2941,42.3232,42.1778,42.2165,47327.0
2022-05-03 15:45:00,43.55,43.72,43.5,43.62,88135.0,42.2165,42.3813,42.1681,42.2844,88135.0
2022-05-03 15:50:00,43.62,43.83,43.56,43.73,113449.0,42.2844,42.488,42.2262,42.391,113449.0
2022-05-03 15:55:00,43.74,43.75,43.52,43.61,275962.0,42.4007,42.4104,42.1875,42.2747,275962.0
2022-05-04 09:30:00,43.98,44.21,43.46,43.7,45602.0,42.6334,42.8563,42.1293,42.362,45602.0
2022-05-04 09:35:00,43.7,43.98,43.69,43.98,13296.0,42.362,42.6334,42.3523,42.6334,13296.0
2022-05-04 09:40:00,43.91,43.91,43.55,43.71,15521.0,42.5655,42.5655,42.2165,42.3716,15521.0
2022-05-04 09:45:00,43.78,44.09,43.78,44.05,14546.0,42.4395,42.74,42.4395,42.7012,14546.0
2022-05-04 09:50:00,44.04,44.04,43.87,43.92,10395.0,42.6915,42.6915,42.5267,42.5752,10395.0
2022-05-04 09:55:00,43.96,43.97,43.81,43.82,11051.0,42.614,42.6237,42.4686,42.4783,11051.0
2022-05-04 10:00:00,43.82,43.89,43.67,43.73,17697.0,42.4783,42.5461,42.3329,42.391,17697.0
2022-05-04 10:05:00,43.75,43.76,43.57,43.62,12489.0,42.4104,42.4201,42.2359,42.2844,12489.0
2022-05-04 10:10:00,43.6,43.78,43.59,43.64,12958.0,42.265,42.4395,42.2553,42.3038,12958.0
2022-05-04 10:15:00,43.62,43.8,43.56,43.8,24377.0,42.2844,42.4589,42.2262,42.4589,24377.0
2022-05-04 10:20:00,43.78,43.8,43.72,43.79,13591.0,42.4395,42.4589,42.3813,42.4492,13591.0
2022-05-04 10:25:00,43.77,43.77,43.62,43.62,11617.0,42.4298,42.4298,42.2844,42.2844,11617.0
2022-05-04 10:30:00,43.62,43.62,43.23,43.27,17642.0,42.2844,42.2844,41.9063,41.9451,17642.0
2022-05-04 10:35:00,43.31,43.47,43.29,43.47,11030.0,41.9839,42.139,41.9645,42.139,11030.0
2022-05-04 10:40:00,43.5,43.67,43.39,43.65,38225.0,42.1681,42.3329,42.0614,42.3135,38225.0
2022-05-04 10:45:00,43.66,43.78,43.62,43.73,39381.0,42.3232,42.4395,42.2844,42.391,39381.0
2022-05-04 10:50:00,43.72,43.72,43.52,43.52,15776.0,42.3813,42.3813,42.1875,42.1875,15776.0
2022-05-04 10:55:00,43.53,43.64,43.52,43.57,21421.0,42.1972,42.3038,42.1875,42.2359,21421.0
2022-05-04 11:00:00,43.57,43.62,43.42,43.44,34833.0,42.2359,42.2844,42.0905,42.1099,34833.0
2022-05-04 11:05:00,43.45,43.59,43.44,43.47,14412.0,42.1196,42.2553,42.1099,42.139,14412.0
2022-05-04 11:10:00,43.45,43.45,43.32,43.34,12459.0,42.1196,42.1196,41.9936,42.013,12459.0
2022-05-04 11:15:00,43.35,43.43,43.34,43.43,16074.0,42.0227,42.1002,42.013,42.1002,16074.0
2022-05-04 11:20:00,43.41,43.44,43.28,43.3,14959.0,42.0808,42.1099,41.9548,41.9742,14959.0
2022-05-04 11:25:00,43.31,43.39,43.24,43.37,25169.0,41.9839,42.0614,41.916,42.0421,25169.0
2022-05-04 11:30:00,43.37,43.37,43.15,43.19,11351.0,42.0421,42.0421,41.8288,41.8676,11351.0
2022-05-04 11:35:00,43.21,43.23,43.11,43.16,18390.0,41.887,41.9063,41.79,41.8385,18390.0
2022-05-04 11:40:00,43.15,43.2,43.14,43.17,15517.0,41.8288,41.8773,41.8191,41.8482,15517.0
2022-05-04 11:45:00,43.19,43.21,43.1,43.18,12367.0,41.8676,41.887,41.7803,41.8579,12367.0
2022-05-04 11:50:00,43.17,43.31,43.12,43.3,16218.0,41.8482,41.9839,41.7997,41.9742,16218.0
2022-05-04 11:55:00,43.3,43.3,43.15,43.21,15180.0,41.9742,41.9742,41.8288,41.887,15180.0
2022-05-04 12:00:00,43.21,43.22,43.14,43.17,5811.0,41.887,41.8966,41.8191,41.8482,5811.0
2022-05-04 12:05:00,43.16,43.18,43.09,43.1,8663.0,41.8385,41.8579,41.7706,41.7803,8663.0
2022-05-04 12:10:00,43.09,43.18,43.06,43.17,12572.0,41.7706,41.8579,41.7415,41.8482,12572.0
2022-05-04 12:15:00,43.18,43.23,43.11,43.23,9498.0,41.8579,41.9063,41.79,41.9063,9498.0
2022-05-04 12:20:00,43.23,43.43,43.23,43.43,5537.0,41.9063,42.1002,41.9063,42.1002,5537.0
2022-05-04 12:25:00,43.43,43.51,43.43,43.5,7359.0,42.1002,42.1778,42.1002,42.1681,7359.0
2022-05-04 12:30:00,43.48,43.48,43.35,43.37,8110.0,42.1487,42.1487,42.0227,42.0421,8110.0
2022-05-04 12:35:00,43.37,43.38,43.3,43.3,7545.0,42.0421,42.0517,41.9742,41.9742,7545.0
2022-05-04 12:40:00,43.3,43.32,43.2,43.28,7629.0,41.9742,41.9936,41.8773,41.9548,7629.0
2022-05-04 12:45:00,43.28,43.35,43.26,43.34,6698.0,41.9548,42.0227,41.9354,42.013,6698.0
2022-05-04 12:50:00,43.34,43.34,43.28,43.33,8362.0,42.013,42.013,41.9548,42.0033,8362.0
2022-05-04 12:55:00,43.33,43.35,43.24,43.24,8048.0,42.0033,42.0227,41.916,41.916,8048.0
2022-05-04 13:00:00,43.27,43.4,43.26,43.35,8936.0,41.9451,42.0711,41.9354,42.0227,8936.0
2022-05-04 13:05:00,43.35,43.35,43.15,43.16,11995.0,42.0227,42.0227,41.8288,41.8385,11995.0
2022-05-04 13:10:00,43.12,43.14,43.05,43.14,9028.0,41.7997,41.8191,41.7319,41.8191,9028.0
2022-05-04 13:15:00,43.15,43.17,43.12,43.13,6982.0,41.8288,41.8482,41.7997,41.8094,6982.0
2022-05-04 13:20:00,43.14,43.16,43.02,43.02,5809.0,41.8191,41.8385,41.7028,41.7028,5809.0
2022-05-04 13:25:00,43.03,43.1,43.02,43.05,9815.0,41.7125,41.7803,41.7028,41.7319,9815.0
2022-05-04 13:30:00,43.05,43.05,42.95,42.98,7325.0,41.7319,41.7319,41.6349,41.664,7325.0
2022-05-04 13:35:00,43.0,43.0,42.9,42.98,12068.0,41.6834,41.6834,41.5864,41.664,12068.0
2022-05-04 13:40:00,42.98,43.05,42.98,43.04,12589.0,41.664,41.7319,41.664,41.7222,12589.0
2022-05-04 13:45:00,43.02,43.04,42.98,43.02,18289.0,41.7028,41.7222,41.664,41.7028,18289.0
2022-05-04 13:50:00,43.01,43.07,42.97,43.06,13207.0,41.6931,41.7512,41.6543,41.7415,13207.0
2022-05-04 13:55:00,43.07,43.27,43.0,43.17,19585.0,41.7512,41.9451,41.6834,41.8482,19585.0
2022-05-04 14:00:00,43.21,43.66,43.2,43.32,18636.0,41.887,42.3232,41.8773,41.9936,18636.0
2022-05-04 14:05:00,43.37,43.41,42.95,43.02,19269.0,42.0421,42.0808,41.6349,41.7028,19269.0
2022-05-04 14:10:00,43.03,43.28,42.94,43.21,16846.0,41.7125,41.9548,41.6252,41.887,16846.0
2022-05-04 14:15:00,43.17,43.23,43.05,43.09,10995.0,41.8482,41.9063,41.7319,41.7706,10995.0
2022-05-04 14:20:00,43.07,43.1,42.93,43.06,13715.0,41.7512,41.7803,41.6155,41.7415,13715.0
2022-05-04 14:25:00,43.11,43.38,43.07,43.27,11267.0,41.79,42.0517,41.7512,41.9451,11267.0
2022-05-04 14:30:00,43.31,43.32,42.72,42.72,19357.0,41.9839,41.9936,41.412,41.412,19357.0
2022-05-04 14:35:00,42.71,43.04,42.64,42.92,14466.0,41.4023,41.7222,41.3344,41.6058,14466.0
2022-05-04 14:40:00,42.86,43.43,42.83,43.33,16210.0,41.5477,42.1002,41.5186,42.0033,16210.0
2022-05-04 14:45:00,43.41,44.0,43.41,43.88,53159.0,42.0808,42.6528,42.0808,42.5364,53159.0
2022-05-04 14:50:00,43.9,44.19,43.87,44.19,47054.0,42.5558,42.8369,42.5267,42.8369,47054.0
2022-05-04 14:55:00,44.22,44.28,44.1,44.25,82835.0,42.866,42.9242,42.7497,42.8951,82835.0
2022-05-04 15:00:00,44.26,44.49,44.24,44.4,101773.0,42.9048,43.1278,42.8854,43.0405,101773.0
2022-05-04 15:05:00,44.43,44.68,44.26,44.68,101845.0,43.0696,43.3119,42.9048,43.3119,101845.0
2022-05-04 15:10:00,44.7,45.17,44.69,45.16,85266.0,43.3313,43.7869,43.3216,43.7772,85266.0
2022-05-04 15:15:00,45.14,45.28,44.5,45.07,119498.0,43.7579,43.8936,43.1375,43.69,119498.0
2022-05-04 15:20:00,45.07,45.44,45.06,45.42,41536.0,43.69,44.0487,43.6803,44.0293,41536.0
2022-05-04 15:25:00,45.42,45.47,45.22,45.33,38404.0,44.0293,44.0778,43.8354,43.942,38404.0
2022-05-04 15:30:00,45.34,45.52,45.26,45.51,36458.0,43.9517,44.1262,43.8742,44.1165,36458.0
2022-05-04 15:35:00,45.51,45.63,45.45,45.59,39431.0,44.1165,44.2329,44.0584,44.1941,39431.0
2022-05-04 15:40:00,45.59,45.85,45.57,45.78,48451.0,44.1941,44.4461,44.1747,44.3783,48451.0
2022-05-04 15:45:00,45.76,45.87,45.71,45.86,88871.0,44.3589,44.4655,44.3104,44.4558,88871.0
2022-05-04 15:50:00,45.86,46.0,45.85,45.85,166288.0,44.4558,44.5915,44.4461,44.4461,166288.0
2022-05-04 15:55:00,45.85,45.93,45.8,45.87,264197.0,44.4461,44.5237,44.3977,44.4655,264197.0
2022-05-05 09:30:00,44.86,44.98,44.42,44.75,65428.0,43.4864,43.6028,43.0599,43.3798,65428.0
2022-05-05 09:35:00,44.78,44.99,44.44,44.57,43020.0,43.4089,43.6125,43.0793,43.2053,43020.0
2022-05-05 09:40:00,44.59,45.11,44.58,44.65,26126.0,43.2247,43.7288,43.215,43.2829,26126.0
2022-05-05 09:45:00,44.66,44.79,44.52,44.73,13639.0,43.2926,43.4186,43.1568,43.3604,13639.0
2022-05-05 09:50:00,44.73,44.79,44.48,44.5,30649.0,43.3604,43.4186,43.1181,43.1375,30649.0
2022-05-05 09:55:00,44.54,44.58,44.32,44.51,22877.0,43.1762,43.215,42.963,43.1471,22877.0
2022-05-05 10:00:00,44.54,44.58,43.91,43.99,22910.0,43.1762,43.215,42.5655,42.6431,22910.0
2022-05-05 10:05:00,43.96,44.07,43.86,44.07,27750.0,42.614,42.7206,42.5171,42.7206,27750.0
2022-05-05 10:10:00,44.05,44.25,43.93,44.22,30759.0,42.7012,42.8951,42.5849,42.866,30759.0
2022-05-05 10:15:00,44.23,44.23,43.99,44.22,17668.0,42.8757,42.8757,42.6431,42.866,17668.0
2022-05-05 10:20:00,44.21,44.24,43.82,43.96,26889.0,42.8563,42.8854,42.4783,42.614,26889.0
2022-05-05 10:25:00,43.97,44.0,43.88,43.93,15362.0,42.6237,42.6528,42.5364,42.5849,15362.0
2022-05-05 10:30:00,43.93,43.96,43.84,43.9,16649.0,42.5849,42.614,42.4977,42.5558,16649.0
2022-05-05 10:35:00,43.89,43.94,43.81,43.89,19239.0,42.5461,42.5946,42.4686,42.5461,19239.0
2022-05-05 10:40:00,43.91,44.0,43.71,43.98,18759.0,42.5655,42.6528,42.3716,42.6334,18759.0
2022-05-05 10:45:00,43.99,44.22,43.72,43.74,26974.0,42.6431,42.866,42.3813,42.4007,26974.0
2022-05-05 10:50:00,43.74,43.92,43.61,43.8,11134.0,42.4007,42.5752,42.2747,42.4589,11134.0
2022-05-05 10:55:00,43.82,43.91,43.79,43.87,24687.0,42.4783,42.5655,42.4492,42.5267,24687.0
2022-05-05 11:00:00,43.79,43.88,43.64,43.64,14520.0,42.4492,42.5364,42.3038,42.3038,14520.0
2022-05-05 11:05:00,43.64,43.74,43.43,43.54,36486.0,42.3038,42.4007,42.1002,42.2068,36486.0
2022-05-05 11:10:00,43.64,43.67,43.53,43.6,12853.0,42.3038,42.3329,42.1972,42.265,12853.0
2022-05-05 11:15:00,43.62,43.69,43.47,43.59,12007.0,42.2844,42.3523,42.139,42.2553,12007.0
2022-05-05 11:20:00,43.59,43.61,43.42,43.45,13098.0,42.2553,42.2747,42.0905,42.1196,13098.0
2022-05-05 11:25:00,43.44,43.48,43.33,43.35,25324.0,42.1099,42.1487,42.0033,42.0227,25324.0
2022-05-05 11:30:00,43.35,43.52,43.25,43.43,15815.0,42.0227,42.1875,41.9257,42.1002,15815.0
2022-05-05 11:35:00,43.43,43.63,43.41,43.53,10018.0,42.1002,42.2941,42.0808,42.1972,10018.0
2022-05-05 11:40:00,43.57,43.68,43.56,43.64,19948.0,42.2359,42.3426,42.2262,42.3038,19948.0
2022-05-05 11:45:00,43.59,43.59,43.39,43.51,8791.0,42.2553,42.2553,42.0614,42.1778,8791.0
2022-05-05 11:50:00,43.52,43.52,43.18,43.26,20383.0,42.1875,42.1875,41.8579,41.9354,20383.0
2022-05-05 11:55:00,43.26,43.39,43.22,43.32,14129.0,41.9354,42.0614,41.8966,41.9936,14129.0
2022-05-05 12:00:00,43.31,43.31,43.11,43.21,49667.0,41.9839,41.9839,41.79,41.887,49667.0
2022-05-05 12:05:00,43.21,43.4,43.21,43.4,14483.0,41.887,42.0711,41.887,42.0711,14483.0
2022-05-05 12:10:00,43.4,43.53,43.27,43.36,11177.0,42.0711,42.1972,41.9451,42.0324,11177.0
2022-05-05 12:15:00,43.32,43.51,43.25,43.46,11654.0,41.9936,42.1778,41.9257,42.1293,11654.0
2022-05-05 12:20:00,43.5,43.56,43.3,43.34,5798.0,42.1681,42.2262,41.9742,42.013,5798.0
2022-05-05 12:25:00,43.36,43.54,43.36,43.44,10403.0,42.0324,42.2068,42.0324,42.1099,10403.0
2022-05-05 12:30:00,43.42,43.53,43.38,43.42,15382.0,42.0905,42.1972,42.0517,42.0905,15382.0
2022-05-05 12:35:00,43.38,43.38,43.25,43.33,7906.0,42.0517,42.0517,41.9257,42.0033,7906.0
2022-05-05 12:40:00,43.35,43.36,43.18,43.21,11850.0,42.0227,42.0324,41.8579,41.887,11850.0
2022-05-05 12:45:00,43.23,43.26,43.14,43.24,10162.0,41.9063,41.9354,41.8191,41.916,10162.0
2022-05-05 12:50:00,43.24,43.36,43.22,43.31,6185.0,41.916,42.0324,41.8966,41.9839,6185.0
2022-05-05 12:55:00,43.36,43.49,43.36,43.45,13782.0,42.0324,42.1584,42.0324,42.1196,13782.0
2022-05-05 13:00:00,43.52,43.74,43.49,43.69,13495.0,42.1875,42.4007,42.1584,42.3523,13495.0
2022-05-05 13:05:00,43.71,43.9,43.69,43.84,13838.0,42.3716,42.5558,42.3523,42.4977,13838.0
2022-05-05 13:10:00,43.84,43.86,43.71,43.72,15593.0,42.4977,42.5171,42.3716,42.3813,15593.0
2022-05-05 13:15:00,43.75,43.83,43.64,43.76,9252.0,42.4104,42.488,42.3038,42.4201,9252.0
2022-05-05 13:20:00,43.77,43.85,43.75,43.82,8046.0,42.4298,42.5074,42.4104,42.4783,8046.0
2022-05-05 13:25:00,43.8,43.8,43.69,43.73,8166.0,42.4589,42.4589,42.3523,42.391,8166.0
2022-05-05 13:30:00,43.69,43.69,43.5,43.53,17985.0,42.3523,42.3523,42.1681,42.1972,17985.0
2022-05-05 13:35:00,43.58,43.77,43.55,43.61,9648.0,42.2456,42.4298,42.2165,42.2747,9648.0
2022-05-05 13:40:00,43.57,43.79,43.57,43.61,18760.0,42.2359,42.4492,42.2359,42.2747,18760.0
2022-05-05 13:45:00,43.66,43.69,43.41,43.43,5289.0,42.3232,42.3523,42.0808,42.1002,5289.0
2022-05-05 13:50:00,43.44,43.45,43.21,43.33,11335.0,42.1099,42.1196,41.887,42.0033,11335.0
2022-05-05 13:55:00,43.34,43.36,43.27,43.31,9273.0,42.013,42.0324,41.9451,41.9839,9273.0
2022-05-05 14:00:00,43.27,43.31,43.19,43.24,9045.0,41.9451,41.9839,41.8676,41.916,9045.0
2022-05-05 14:05:00,43.25,43.3,43.15,43.16,9295.0,41.9257,41.9742,41.8288,41.8385,9295.0
2022-05-05 14:10:00,43.18,43.22,43.06,43.13,10561.0,41.8579,41.8966,41.7415,41.8094,10561.0
2022-05-05 14:15:00,43.12,43.22,43.02,43.22,15145.0,41.7997,41.8966,41.7028,41.8966,15145.0
2022-05-05 14:20:00,43.26,43.28,43.01,43.02,11306.0,41.9354,41.9548,41.6931,41.7028,11306.0
2022-05-05 14:25:00,43.0,43.06,42.9,42.91,15691.0,41.6834,41.7415,41.5864,41.5961,15691.0
2022-05-05 14:30:00,42.9,42.97,42.87,42.92,9213.0,41.5864,41.6543,41.5574,41.6058,9213.0
2022-05-05 14:35:00,42.87,42.96,42.82,42.95,9786.0,41.5574,41.6446,41.5089,41.6349,9786.0
2022-05-05 14:40:00,42.93,42.95,42.87,42.89,12415.0,41.6155,41.6349,41.5574,41.5768,12415.0
2022-05-05 14:45:00,42.91,43.04,42.9,42.91,6821.0,41.5961,41.7222,41.5864,41.5961,6821.0
2022-05-05 14:50:00,42.92,43.13,42.92,43.01,7564.0,41.6058,41.8094,41.6058,41.6931,7564.0
2022-05-05 14:55:00,43.03,43.04,42.98,43.02,8747.0,41.7125,41.7222,41.664,41.7028,8747.0
2022-05-05 15:00:00,43.04,43.08,42.91,42.96,13474.0,41.7222,41.7609,41.5961,41.6446,13474.0
2022-05-05 15:05:00,42.97,42.98,42.85,42.89,9936.0,41.6543,41.664,41.538,41.5768,9936.0
2022-05-05 15:10:00,42.93,42.99,42.82,42.83,11264.0,41.6155,41.6737,41.5089,41.5186,11264.0
2022-05-05 15:15:00,42.82,42.96,42.82,42.96,17374.0,41.5089,41.6446,41.5089,41.6446,17374.0
2022-05-05 15:20:00,42.96,42.98,42.83,42.86,16850.0,41.6446,41.664,41.5186,41.5477,16850.0
2022-05-05 15:25:00,42.85,43.01,42.77,42.8,15795.0,41.538,41.6931,41.4604,41.4895,15795.0
2022-05-05 15:30:00,42.76,42.95,42.73,42.92,20622.0,41.4507,41.6349,41.4217,41.6058,20622.0
2022-05-05 15:35:00,42.93,43.07,42.88,43.0,21223.0,41.6155,41.7512,41.5671,41.6834,21223.0
2022-05-05 15:40:00,43.02,43.14,42.92,42.95,60533.0,41.7028,41.8191,41.6058,41.6349,60533.0
2022-05-05 15:45:00,42.96,43.06,42.78,42.82,85941.0,41.6446,41.7415,41.4701,41.5089,85941.0
2022-05-05 15:50:00,42.8,43.32,42.78,43.12,69836.0,41.4895,41.9936,41.4701,41.7997,69836.0
2022-05-05 15:55:00,43.14,43.32,43.12,43.3,183802.0,41.8191,41.9936,41.7997,41.9742,183802.0
2022-05-06 09:30:00,42.8,43.06,42.53,42.56,40394.0,41.4895,41.7415,41.2278,41.2569,40394.0
2022-05-06 09:35:00,42.54,42.61,42.13,42.13,24423.0,41.2375,41.3053,40.84,40.84,24423.0
2022-05-06 09:40:00,42.13,42.54,42.13,42.15,35452.0,40.84,41.2375,40.84,40.8594,35452.0
2022-05-06 09:45:00,42.18,42.18,41.75,42.09,25236.0,40.8885,40.8885,40.4717,40.8012,25236.0
2022-05-06 09:50:00,42.09,42.13,41.57,41.63,20038.0,40.8012,40.84,40.2972,40.3553,20038.0
2022-05-06 09:55:00,41.65,41.69,41.5,41.69,20501.0,40.3747,40.4135,40.2293,40.4135,20501.0
2022-05-06 10:00:00,41.63,41.73,41.48,41.64,41209.0,40.3553,40.4523,40.2099,40.365,41209.0
2022-05-06 10:05:00,41.73,41.91,41.61,41.64,38947.0,40.4523,40.6268,40.3359,40.365,38947.0
2022-05-06 10:10:00,41.64,41.75,41.43,41.64,31216.0,40.365,40.4717,40.1615,40.365,31216.0
2022-05-06 10:15:00,41.64,42.17,41.61,42.02,69782.0,40.365,40.8788,40.3359,40.7334,69782.0
2022-05-06 10:20:00,41.95,42.01,41.71,41.93,24876.0,40.6655,40.7237,40.4329,40.6461,24876.0
2022-05-06 10:25:00,41.98,42.03,41.75,41.76,9155.0,40.6946,40.7431,40.4717,40.4814,9155.0
2022-05-06 10:30:00,41.76,41.83,41.53,41.54,9429.0,40.4814,40.5492,40.2584,40.2681,9429.0
2022-05-06 10:35:00,41.52,41.62,41.37,41.5,16006.0,40.2487,40.3456,40.1033,40.2293,16006.0
2022-05-06 10:40:00,41.54,41.73,41.48,41.62,16569.0,40.2681,40.4523,40.2099,40.3456,16569.0
2022-05-06 10:45:00,41.58,42.1,41.58,42.09,15526.0,40.3069,40.8109,40.3069,40.8012,15526.0
2022-05-06 10:50:00,42.09,42.14,41.98,42.12,14025.0,40.8012,40.8497,40.6946,40.8303,14025.0
2022-05-06 10:55:00,42.1,42.34,42.02,42.2,36176.0,40.8109,41.0436,40.7334,40.9079,36176.0
2022-05-06 11:00:00,42.16,42.35,42.14,42.3,36730.0,40.8691,41.0533,40.8497,41.0048,36730.0
2022-05-06 11:05:00,42.28,42.64,42.24,42.64,32862.0,40.9854,41.3344,40.9467,41.3344,32862.0
2022-05-06 11:10:00,42.66,42.75,42.53,42.72,21932.0,41.3538,41.441,41.2278,41.412,21932.0
2022-05-06 11:15:00,42.75,42.84,42.7,42.82,15853.0,41.441,41.5283,41.3926,41.5089,15853.0
2022-05-06 11:20:00,42.82,43.0,42.77,42.97,17646.0,41.5089,41.6834,41.4604,41.6543,17646.0
2022-05-06 11:25:00,42.99,43.05,42.92,42.97,18397.0,41.6737,41.7319,41.6058,41.6543,18397.0
2022-05-06 11:30:00,42.99,43.04,42.77,42.77,34281.0,41.6737,41.7222,41.4604,41.4604,34281.0
2022-05-06 11:35:00,42.78,42.8,42.6,42.6,8683.0,41.4701,41.4895,41.2956,41.2956,8683.0
2022-05-06 11:40:00,42.65,42.78,42.63,42.72,5693.0,41.3441,41.4701,41.3247,41.412,5693.0
2022-05-06 11:45:00,42.71,42.76,42.65,42.66,9054.0,41.4023,41.4507,41.3441,41.3538,9054.0
2022-05-06 11:50:00,42.66,42.85,42.55,42.55,9465.0,41.3538,41.538,41.2472,41.2472,9465.0
2022-05-06 11:55:00,42.55,42.69,42.51,42.51,10724.0,41.2472,41.3829,41.2084,41.2084,10724.0
2022-05-06 12:00:00,42.52,42.81,42.51,42.77,11077.0,41.2181,41.4992,41.2084,41.4604,11077.0
2022-05-06 12:05:00,42.77,42.99,42.74,42.79,10619.0,41.4604,41.6737,41.4313,41.4798,10619.0
2022-05-06 12:10:00,42.78,42.81,42.54,42.61,9171.0,41.4701,41.4992,41.2375,41.3053,9171.0
2022-05-06 12:15:00,42.58,42.7,42.54,42.58,9492.0,41.2762,41.3926,41.2375,41.2762,9492.0
2022-05-06 12:20:00,42.51,42.8,42.51,42.7,12792.0,41.2084,41.4895,41.2084,41.3926,12792.0
2022-05-06 12:25:00,42.74,42.87,42.73,42.82,11398.0,41.4313,41.5574,41.4217,41.5089,11398.0
2022-05-06 12:30:00,42.83,42.94,42.71,42.9,7748.0,41.5186,41.6252,41.4023,41.5864,7748.0
2022-05-06 12:35:00,42.91,42.98,42.75,42.86,8250.0,41.5961,41.664,41.441,41.5477,8250.0
2022-05-06 12:40:00,42.87,42.99,42.81,42.96,5422.0,41.5574,41.6737,41.4992,41.6446,5422.0
2022-05-06 12:45:00,42.96,43.0,42.91,42.91,14028.0,41.6446,41.6834,41.5961,41.5961,14028.0
2022-05-06 12:50:00,42.93,43.1,42.86,43.09,7731.0,41.6155,41.7803,41.5477,41.7706,7731.0
2022-05-06 12:55:00,43.08,43.26,43.05,43.23,15268.0,41.7609,41.9354,41.7319,41.9063,15268.0
2022-05-06 13:00:00,43.19,43.27,43.13,43.26,8331.0,41.8676,41.9451,41.8094,41.9354,8331.0
2022-05-06 13:05:00,43.24,43.24,43.0,43.07,5717.0,41.916,41.916,41.6834,41.7512,5717.0
2022-05-06 13:10:00,43.08,43.14,42.97,42.97,10753.0,41.7609,41.8191,41.6543,41.6543,10753.0
2022-05-06 13:15:00,43.0,43.06,42.82,42.85,8837.0,41.6834,41.7415,41.5089,41.538,8837.0
2022-05-06 13:20:00,42.89,43.09,42.84,43.02,8022.0,41.5768,41.7706,41.5283,41.7028,8022.0
2022-05-06 13:25:00,43.01,43.11,42.91,43.02,6321.0,41.6931,41.79,41.5961,41.7028,6321.0
2022-05-06 13:30:00,43.05,43.22,43.04,43.22,6714.0,41.7319,41.8966,41.7222,41.8966,6714.0
2022-05-06 13:35:00,43.25,43.28,42.94,43.03,12816.0,41.9257,41.9548,41.6252,41.7125,12816.0
2022-05-06 13:40:00,43.03,43.11,42.95,43.06,43957.0,41.7125,41.79,41.6349,41.7415,43957.0
2022-05-06 13:45:00,43.07,43.08,42.85,42.97,39956.0,41.7512,41.7609,41.538,41.6543,39956.0
2022-05-06 13:50:00,42.98,42.99,42.85,42.87,15025.0,41.664,41.6737,41.538,41.5574,15025.0
2022-05-06 13:55:00,42.91,42.94,42.86,42.89,8373.0,41.5961,41.6252,41.5477,41.5768,8373.0
2022-05-06 14:00:00,42.88,42.99,42.85,42.89,8168.0,41.5671,41.6737,41.538,41.5768,8168.0
2022-05-06 14:05:00,42.87,42.87,42.59,42.59,12623.0,41.5574,41.5574,41.2859,41.2859,12623.0
2022-05-06 14:10:00,42.6,42.81,42.6,42.77,8276.0,41.2956,41.4992,41.2956,41.4604,8276.0
2022-05-06 14:15:00,42.8,42.86,42.75,42.78,9893.0,41.4895,41.5477,41.441,41.4701,9893.0
2022-05-06 14:20:00,42.73,42.76,42.62,42.65,11094.0,41.4217,41.4507,41.315,41.3441,11094.0
2022-05-06 14:25:00,42.63,42.64,42.52,42.56,7525.0,41.3247,41.3344,41.2181,41.2569,7525.0
2022-05-06 14:30:00,42.6,42.6,42.46,42.52,8479.0,41.2956,41.2956,41.1599,41.2181,8479.0
2022-05-06 14:35:00,42.53,42.55,42.48,42.53,4669.0,41.2278,41.2472,41.1793,41.2278,4669.0
2022-05-06 14:40:00,42.54,42.64,42.53,42.53,5311.0,41.2375,41.3344,41.2278,41.2278,5311.0
2022-05-06 14:45:00,42.54,42.67,42.49,42.66,9129.0,41.2375,41.3635,41.189,41.3538,9129.0
2022-05-06 14:50:00,42.65,42.83,42.65,42.79,10609.0,41.3441,41.5186,41.3441,41.4798,10609.0
2022-05-06 14:55:00,42.81,42.83,42.57,42.59,10262.0,41.4992,41.5186,41.2666,41.2859,10262.0
2022-05-06 15:00:00,42.61,42.61,42.45,42.56,16733.0,41.3053,41.3053,41.1502,41.2569,16733.0
2022-05-06 15:05:00,42.55,42.58,42.4,42.48,14764.0,41.2472,41.2762,41.1018,41.1793,14764.0
2022-05-06 15:10:00,42.48,42.51,42.4,42.45,16427.0,41.1793,41.2084,41.1018,41.1502,16427.0
2022-05-06 15:15:00,42.44,42.49,42.32,42.46,18892.0,41.1405,41.189,41.0242,41.1599,18892.0
2022-05-06 15:20:00,42.46,42.46,42.33,42.36,26245.0,41.1599,41.1599,41.0339,41.063,26245.0
2022-05-06 15:25:00,42.37,42.55,42.32,42.52,17749.0,41.0727,41.2472,41.0242,41.2181,17749.0
2022-05-06 15:30:00,42.52,42.69,42.52,42.68,23373.0,41.2181,41.3829,41.2181,41.3732,23373.0
2022-05-06 15:35:00,42.67,42.95,42.67,42.95,36792.0,41.3635,41.6349,41.3635,41.6349,36792.0
2022-05-06 15:40:00,42.92,42.94,42.79,42.86,24652.0,41.6058,41.6252,41.4798,41.5477,24652.0
2022-05-06 15:45:00,42.88,43.02,42.79,42.95,31602.0,41.5671,41.7028,41.4798,41.6349,31602.0
2022-05-06 15:50:00,42.96,43.08,42.81,42.81,54225.0,41.6446,41.7609,41.4992,41.4992,54225.0
2022-05-06 15:55:00,42.83,42.85,42.73,42.79,126895.0,41.5186,41.538,41.4217,41.4798,126895.0
2022-05-09 09:30:00,42.11,42.48,42.03,42.41,30507.0,40.8206,41.1793,40.7431,41.1114,30507.0
2022-05-09 09:35:00,42.59,43.18,42.59,43.02,13202.0,41.2859,41.8579,41.2859,41.7028,13202.0
2022-05-09 09:40:00,43.0,43.0,42.67,42.96,10308.0,41.6834,41.6834,41.3635,41.6446,10308.0
2022-05-09 09:45:00,42.96,43.06,42.74,42.98,32966.0,41.6446,41.7415,41.4313,41.664,32966.0
2022-05-09 09:50:00,43.0,43.5,42.94,43.46,10100.0,41.6834,42.1681,41.6252,42.1293,10100.0
2022-05-09 09:55:00,43.47,43.64,43.4,43.6,31668.0,42.139,42.3038,42.0711,42.265,31668.0
2022-05-09 10:00:00,43.58,43.79,43.44,43.55,18653.0,42.2456,42.4492,42.1099,42.2165,18653.0
2022-05-09 10:05:00,43.57,43.6,43.25,43.25,10411.0,42.2359,42.265,41.9257,41.9257,10411.0
2022-05-09 10:10:00,43.28,43.57,43.28,43.49,13170.0,41.9548,42.2359,41.9548,42.1584,13170.0
2022-05-09 10:15:00,43.47,43.7,43.36,43.4,15715.0,42.139,42.362,42.0324,42.0711,15715.0
2022-05-09 10:20:00,43.37,43.39,43.15,43.18,12595.0,42.0421,42.0614,41.8288,41.8579,12595.0
2022-05-09 10:25:00,43.18,43.34,42.98,43.02,12949.0,41.8579,42.013,41.664,41.7028,12949.0
2022-05-09 10:30:00,43.0,43.34,43.0,43.29,22486.0,41.6834,42.013,41.6834,41.9645,22486.0
2022-05-09 10:35:00,43.27,43.3,43.19,43.2,11539.0,41.9451,41.9742,41.8676,41.8773,11539.0
2022-05-09 10:40:00,43.22,43.24,43.05,43.08,25078.0,41.8966,41.916,41.7319,41.7609,25078.0
2022-05-09 10:45:00,43.06,43.14,43.02,43.1,18442.0,41.7415,41.8191,41.7028,41.7803,18442.0
2022-05-09 10:50:00,43.11,43.15,42.92,42.92,14226.0,41.79,41.8288,41.6058,41.6058,14226.0
2022-05-09 10:55:00,42.89,42.94,42.79,42.85,20043.0,41.5768,41.6252,41.4798,41.538,20043.0
2022-05-09 11:00:00,42.83,43.06,42.81,42.98,15218.0,41.5186,41.7415,41.4992,41.664,15218.0
2022-05-09 11:05:00,42.95,42.95,42.81,42.9,26062.0,41.6349,41.6349,41.4992,41.5864,26062.0
2022-05-09 11:10:00,42.91,42.93,42.71,42.77,32523.0,41.5961,41.6155,41.4023,41.4604,32523.0
2022-05-09 11:15:00,42.78,43.04,42.78,42.85,9147.0,41.4701,41.7222,41.4701,41.538,9147.0
2022-05-09 11:20:00,42.88,42.88,42.65,42.72,19088.0,41.5671,41.5671,41.3441,41.412,19088.0
2022-05-09 11:25:00,42.71,42.72,42.53,42.66,23641.0,41.4023,41.412,41.2278,41.3538,23641.0
2022-05-09 11:30:00,42.66,42.72,42.54,42.69,39547.0,41.3538,41.412,41.2375,41.3829,39547.0
2022-05-09 11:35:00,42.68,42.82,42.68,42.78,25479.0,41.3732,41.5089,41.3732,41.4701,25479.0
2022-05-09 11:40:00,42.79,42.82,42.64,42.75,11122.0,41.4798,41.5089,41.3344,41.441,11122.0
2022-05-09 11:45:00,42.75,42.82,42.66,42.7,8542.0,41.441,41.5089,41.3538,41.3926,8542.0
2022-05-09 11:50:00,42.71,42.82,42.7,42.76,13206.0,41.4023,41.5089,41.3926,41.4507,13206.0
2022-05-09 11:55:00,42.77,42.85,42.75,42.81,6766.0,41.4604,41.538,41.441,41.4992,6766.0
2022-05-09 12:00:00,42.78,42.82,42.71,42.74,11680.0,41.4701,41.5089,41.4023,41.4313,11680.0
2022-05-09 12:05:00,42.73,42.96,42.72,42.85,21938.0,41.4217,41.6446,41.412,41.538,21938.0
2022-05-09 12:10:00,42.81,42.93,42.81,42.86,23451.0,41.4992,41.6155,41.4992,41.5477,23451.0
2022-05-09 12:15:00,42.84,43.03,42.83,42.98,19559.0,41.5283,41.7125,41.5186,41.664,19559.0
2022-05-09 12:20:00,43.01,43.01,42.92,42.95,11519.0,41.6931,41.6931,41.6058,41.6349,11519.0
2022-05-09 12:25:00,42.96,42.98,42.83,42.89,8413.0,41.6446,41.664,41.5186,41.5768,8413.0
2022-05-09 12:30:00,42.89,42.98,42.81,42.86,9659.0,41.5768,41.664,41.4992,41.5477,9659.0
2022-05-09 12:35:00,42.86,42.86,42.65,42.65,13300.0,41.5477,41.5477,41.3441,41.3441,13300.0
2022-05-09 12:40:00,42.62,42.71,42.59,42.61,12281.0,41.315,41.4023,41.2859,41.3053,12281.0
2022-05-09 12:45:00,42.61,42.66,42.58,42.62,11721.0,41.3053,41.3538,41.2762,41.315,11721.0
2022-05-09 12:50:00,42.6,42.6,42.38,42.38,14584.0,41.2956,41.2956,41.0824,41.0824,14584.0
2022-05-09 12:55:00,42.37,42.47,42.36,42.37,26002.0,41.0727,41.1696,41.063,41.0727,26002.0
2022-05-09 13:00:00,42.37,42.38,42.25,42.3,84690.0,41.0727,41.0824,40.9563,41.0048,84690.0
2022-05-09 13:05:00,42.27,42.31,42.17,42.22,73907.0,40.9757,41.0145,40.8788,40.9273,73907.0
2022-05-09 13:10:00,42.2,42.21,42.11,42.17,38430.0,40.9079,40.9176,40.8206,40.8788,38430.0
2022-05-09 13:15:00,42.17,42.33,42.16,42.31,41856.0,40.8788,41.0339,40.8691,41.0145,41856.0
2022-05-09 13:20:00,42.29,42.36,42.19,42.32,12589.0,40.9951,41.063,40.8982,41.0242,12589.0
2022-05-09 13:25:00,42.3,42.56,42.3,42.52,12557.0,41.0048,41.2569,41.0048,41.2181,12557.0
2022-05-09 13:30:00,42.54,42.61,42.36,42.39,8967.0,41.2375,41.3053,41.063,41.0921,8967.0
2022-05-09 13:35:00,42.35,42.37,42.26,42.32,5977.0,41.0533,41.0727,40.966,41.0242,5977.0
2022-05-09 13:40:00,42.34,42.52,42.32,42.51,11768.0,41.0436,41.2181,41.0242,41.2084,11768.0
2022-05-09 13:45:00,42.51,42.53,42.4,42.41,23353.0,41.2084,41.2278,41.1018,41.1114,23353.0
2022-05-09 13:50:00,42.4,42.4,42.22,42.26,5808.0,41.1018,41.1018,40.9273,40.966,5808.0
2022-05-09 13:55:00,42.24,42.41,42.23,42.37,7421.0,40.9467,41.1114,40.937,41.0727,7421.0
2022-05-09 14:00:00,42.39,42.53,42.38,42.46,12090.0,41.0921,41.2278,41.0824,41.1599,12090.0
2022-05-09 14:05:00,42.46,42.54,42.39,42.47,16122.0,41.1599,41.2375,41.0921,41.1696,16122.0
2022-05-09 14:10:00,42.46,42.58,42.42,42.46,16739.0,41.1599,41.2762,41.1211,41.1599,16739.0
2022-05-09 14:15:00,42.5,42.66,42.5,42.62,9917.0,41.1987,41.3538,41.1987,41.315,9917.0
2022-05-09 14:20:00,42.63,42.63,42.5,42.5,11718.0,41.3247,41.3247,41.1987,41.1987,11718.0
2022-05-09 14:25:00,42.52,42.63,42.5,42.6,16195.0,41.2181,41.3247,41.1987,41.2956,16195.0
2022-05-09 14:30:00,42.6,42.63,42.47,42.58,15610.0,41.2956,41.3247,41.1696,41.2762,15610.0
2022-05-09 14:35:00,42.61,42.85,42.61,42.71,43920.0,41.3053,41.538,41.3053,41.4023,43920.0
2022-05-09 14:40:00,42.73,42.85,42.73,42.84,15510.0,41.4217,41.538,41.4217,41.5283,15510.0
2022-05-09 14:45:00,42.84,43.05,42.84,42.84,12373.0,41.5283,41.7319,41.5283,41.5283,12373.0
2022-05-09 14:50:00,42.85,43.0,42.73,42.94,10605.0,41.538,41.6834,41.4217,41.6252,10605.0
2022-05-09 14:55:00,42.96,43.03,42.92,42.95,17166.0,41.6446,41.7125,41.6058,41.6349,17166.0
2022-05-09 15:00:00,42.98,43.12,42.92,42.95,10961.0,41.664,41.7997,41.6058,41.6349,10961.0
2022-05-09 15:05:00,42.95,43.17,42.94,43.03,16318.0,41.6349,41.8482,41.6252,41.7125,16318.0
2022-05-09 15:10:00,43.04,43.21,43.02,43.19,15229.0,41.7222,41.887,41.7028,41.8676,15229.0
2022-05-09 15:15:00,43.2,43.23,42.95,42.98,11986.0,41.8773,41.9063,41.6349,41.664,11986.0
2022-05-09 15:20:00,42.96,42.96,42.72,42.73,11188.0,41.6446,41.6446,41.412,41.4217,11188.0
2022-05-09 15:25:00,42.73,42.78,42.7,42.73,13948.0,41.4217,41.4701,41.3926,41.4217,13948.0
2022-05-09 15:30:00,42.73,42.74,42.62,42.7,39232.0,41.4217,41.4313,41.315,41.3926,39232.0
2022-05-09 15:35:00,42.71,42.77,42.63,42.75,27595.0,41.4023,41.4604,41.3247,41.441,27595.0
2022-05-09 15:40:00,42.74,42.77,42.62,42.64,46878.0,41.4313,41.4604,41.315,41.3344,46878.0
2022-05-09 15:45:00,42.64,42.68,42.52,42.66,93310.0,41.3344,41.3732,41.2181,41.3538,93310.0
2022-05-09 15:50:00,42.66,42.69,42.53,42.64,283753.0,41.3538,41.3829,41.2278,41.3344,283753.0
2022-05-09 15:55:00,42.65,42.88,42.64,42.7,255694.0,41.3441,41.5671,41.3344,41.3926,255694.0
2022-05-10 09:30:00,43.32,43.44,43.01,43.2,168921.0,41.9936,42.1099,41.6931,41.8773,168921.0
2022-05-10 09:35:00,43.14,43.24,42.83,43.16,24010.0,41.8191,41.916,41.5186,41.8385,24010.0
2022-05-10 09:40:00,43.15,43.22,42.95,43.04,49135.0,41.8288,41.8966,41.6349,41.7222,49135.0
2022-05-10 09:45:00,43.0,43.03,42.47,42.63,28371.0,41.6834,41.7125,41.1696,41.3247,28371.0
2022-05-10 09:50:00,42.65,42.96,42.58,42.89,24870.0,41.3441,41.6446,41.2762,41.5768,24870.0
2022-05-10 09:55:00,42.89,42.96,42.76,42.96,14014.0,41.5768,41.6446,41.4507,41.6446,14014.0
2022-05-10 10:00:00,42.91,43.06,42.72,42.9,18485.0,41.5961,41.7415,41.412,41.5864,18485.0
2022-05-10 10:05:00,42.91,42.92,42.73,42.73,10985.0,41.5961,41.6058,41.4217,41.4217,10985.0
2022-05-10 10:10:00,42.77,42.9,42.69,42.78,14198.0,41.4604,41.5864,41.3829,41.4701,14198.0
2022-05-10 10:15:00,42.78,42.88,42.71,42.77,14393.0,41.4701,41.5671,41.4023,41.4604,14393.0
2022-05-10 10:20:00,42.74,42.87,42.52,42.59,27567.0,41.4313,41.5574,41.2181,41.2859,27567.0
2022-05-10 10:25:00,42.64,42.7,42.48,42.57,21421.0,41.3344,41.3926,41.1793,41.2666,21421.0
2022-05-10 10:30:00,42.56,42.66,42.46,42.53,21371.0,41.2569,41.3538,41.1599,41.2278,21371.0
2022-05-10 10:35:00,42.54,42.64,42.3,42.34,15691.0,41.2375,41.3344,41.0048,41.0436,15691.0
2022-05-10 10:40:00,42.34,42.37,42.21,42.37,64505.0,41.0436,41.0727,40.9176,41.0727,64505.0
2022-05-10 10:45:00,42.35,42.35,42.05,42.17,21878.0,41.0533,41.0533,40.7625,40.8788,21878.0
2022-05-10 10:50:00,42.15,42.24,42.03,42.16,20216.0,40.8594,40.9467,40.7431,40.8691,20216.0
2022-05-10 10:55:00,42.16,42.17,41.97,42.04,34785.0,40.8691,40.8788,40.6849,40.7528,34785.0
2022-05-10 11:00:00,42.02,42.08,41.92,42.0,49808.0,40.7334,40.7916,40.6365,40.714,49808.0
2022-05-10 11:05:00,42.01,42.03,41.89,41.94,44105.0,40.7237,40.7431,40.6074,40.6558,44105.0
2022-05-10 11:10:00,41.91,41.91,41.75,41.86,41202.0,40.6268,40.6268,40.4717,40.5783,41202.0
2022-05-10 11:15:00,41.86,42.21,41.83,42.19,63165.0,40.5783,40.9176,40.5492,40.8982,63165.0
2022-05-10 11:20:00,42.22,42.22,41.85,41.88,38004.0,40.9273,40.9273,40.5686,40.5977,38004.0
2022-05-10 11:25:00,41.85,41.89,41.73,41.84,12645.0,40.5686,40.6074,40.4523,40.5589,12645.0
2022-05-10 11:30:00,41.84,42.02,41.76,41.82,11059.0,40.5589,40.7334,40.4814,40.5395,11059.0
2022-05-10 11:35:00,41.83,42.04,41.73,42.02,16343.0,40.5492,40.7528,40.4523,40.7334,16343.0
2022-05-10 11:40:00,42.02,42.03,41.81,41.83,14819.0,40.7334,40.7431,40.5298,40.5492,14819.0
2022-05-10 11:45:00,41.82,41.86,41.74,41.75,18412.0,40.5395,40.5783,40.462,40.4717,18412.0
2022-05-10 11:50:00,41.77,41.77,41.62,41.69,12965.0,40.491,40.491,40.3456,40.4135,12965.0
2022-05-10 11:55:00,41.67,41.93,41.54,41.82,25861.0,40.3941,40.6461,40.2681,40.5395,25861.0
2022-05-10 12:00:00,41.84,41.97,41.79,41.95,15607.0,40.5589,40.6849,40.5104,40.6655,15607.0
2022-05-10 12:05:00,41.95,41.97,41.64,41.69,13958.0,40.6655,40.6849,40.365,40.4135,13958.0
2022-05-10 12:10:00,41.68,41.89,41.59,41.76,28572.0,40.4038,40.6074,40.3166,40.4814,28572.0
2022-05-10 12:15:00,41.77,41.93,41.69,41.72,15450.0,40.491,40.6461,40.4135,40.4426,15450.0
2022-05-10 12:20:00,41.7,41.8,41.66,41.71,18110.0,40.4232,40.5201,40.3844,40.4329,18110.0
2022-05-10 12:25:00,41.75,41.84,41.73,41.78,38961.0,40.4717,40.5589,40.4523,40.5007,38961.0
2022-05-10 12:30:00,41.75,41.85,41.57,41.68,52277.0,40.4717,40.5686,40.2972,40.4038,52277.0
2022-05-10 12:35:00,41.68,41.72,41.57,41.59,30562.0,40.4038,40.4426,40.2972,40.3166,30562.0
2022-05-10 12:40:00,41.55,41.72,41.44,41.54,54792.0,40.2778,40.4426,40.1711,40.2681,54792.0
2022-05-10 12:45:00,41.55,41.66,41.47,41.57,22386.0,40.2778,40.3844,40.2002,40.2972,22386.0
2022-05-10 12:50:00,41.54,41.54,41.33,41.34,7844.0,40.2681,40.2681,40.0645,40.0742,7844.0
2022-05-10 12:55:00,41.33,41.5,41.33,41.39,13756.0,40.0645,40.2293,40.0645,40.1227,13756.0
2022-05-10 13:00:00,41.41,41.66,41.36,41.62,14810.0,40.1421,40.3844,40.0936,40.3456,14810.0
2022-05-10 13:05:00,41.65,41.75,41.6,41.64,19290.0,40.3747,40.4717,40.3263,40.365,19290.0
2022-05-10 13:10:00,41.63,41.64,41.48,41.53,11642.0,40.3553,40.365,40.2099,40.2584,11642.0
2022-05-10 13:15:00,41.52,41.62,41.44,41.56,13165.0,40.2487,40.3456,40.1711,40.2875,13165.0
2022-05-10 13:20:00,41.56,41.64,41.49,41.61,9657.0,40.2875,40.365,40.2196,40.3359,9657.0
2022-05-10 13:25:00,41.63,41.75,41.6,41.75,29606.0,40.3553,40.4717,40.3263,40.4717,29606.0
2022-05-10 13:30:00,41.76,42.09,41.75,42.08,13314.0,40.4814,40.8012,40.4717,40.7916,13314.0
2022-05-10 13:35:00,42.09,42.33,42.09,42.3,14044.0,40.8012,41.0339,40.8012,41.0048,14044.0
2022-05-10 13:40:00,42.36,42.54,42.35,42.54,26384.0,41.063,41.2375,41.0533,41.2375,26384.0
2022-05-10 13:45:00,42.54,42.59,42.49,42.57,32611.0,41.2375,41.2859,41.189,41.2666,32611.0
2022-05-10 13:50:00,42.6,42.63,42.5,42.6,7648.0,41.2956,41.3247,41.1987,41.2956,7648.0
2022-05-10 13:55:00,42.61,42.75,42.59,42.75,9095.0,41.3053,41.441,41.2859,41.441,9095.0
2022-05-10 14:00:00,42.76,42.81,42.67,42.72,19185.0,41.4507,41.4992,41.3635,41.412,19185.0
2022-05-10 14:05:00,42.74,42.75,42.53,42.53,30619.0,41.4313,41.441,41.2278,41.2278,30619.0
2022-05-10 14:10:00,42.53,42.62,42.41,42.53,22474.0,41.2278,41.315,41.1114,41.2278,22474.0
2022-05-10 14:15:00,42.53,42.54,42.17,42.4,20393.0,41.2278,41.2375,40.8788,41.1018,20393.0
2022-05-10 14:20:00,42.39,42.53,42.28,42.38,18027.0,41.0921,41.2278,40.9854,41.0824,18027.0
2022-05-10 14:25:00,42.36,42.36,42.17,42.22,41142.0,41.063,41.063,40.8788,40.9273,41142.0
2022-05-10 14:30:00,42.24,42.26,42.09,42.18,18166.0,40.9467,40.966,40.8012,40.8885,18166.0
2022-05-10 14:35:00,42.19,42.32,42.19,42.26,20767.0,40.8982,41.0242,40.8982,40.966,20767.0
2022-05-10 14:40:00,42.22,42.49,42.17,42.44,23859.0,40.9273,41.189,40.8788,41.1405,23859.0
2022-05-10 14:45:00,42.43,42.43,42.08,42.2,18925.0,41.1308,41.1308,40.7916,40.9079,18925.0
2022-05-10 14:50:00,42.2,42.42,42.18,42.37,19363.0,40.9079,41.1211,40.8885,41.0727,19363.0
2022-05-10 14:55:00,42.39,42.41,42.17,42.39,11346.0,41.0921,41.1114,40.8788,41.0921,11346.0
2022-05-10 15:00:00,42.39,42.46,42.31,42.39,14297.0,41.0921,41.1599,41.0145,41.0921,14297.0
2022-05-10 15:05:00,42.41,42.66,42.41,42.55,20500.0,41.1114,41.3538,41.1114,41.2472,20500.0
2022-05-10 15:10:00,42.53,42.64,42.51,42.56,15279.0,41.2278,41.3344,41.2084,41.2569,15279.0
2022-05-10 15:15:00,42.58,42.62,42.4,42.51,16700.0,41.2762,41.315,41.1018,41.2084,16700.0
2022-05-10 15:20:00,42.52,42.52,42.16,42.18,17522.0,41.2181,41.2181,40.8691,40.8885,17522.0
2022-05-10 15:25:00,42.2,42.23,41.97,41.99,13451.0,40.9079,40.937,40.6849,40.7043,13451.0
2022-05-10 15:30:00,42.0,42.0,41.89,41.95,23661.0,40.714,40.714,40.6074,40.6655,23661.0
2022-05-10 15:35:00,41.95,41.99,41.86,41.9,38500.0,40.6655,40.7043,40.5783,40.6171,38500.0
2022-05-10 15:40:00,41.88,41.94,41.79,41.88,35706.0,40.5977,40.6558,40.5104,40.5977,35706.0
2022-05-10 15:45:00,41.86,42.06,41.82,41.97,57961.0,40.5783,40.7722,40.5395,40.6849,57961.0
2022-05-10 15:50:00,41.96,41.99,41.88,41.95,74571.0,40.6752,40.7043,40.5977,40.6655,74571.0
2022-05-10 15:55:00,41.94,42.01,41.85,41.89,221720.0,40.6558,40.7237,40.5686,40.6074,221720.0
2022-05-11 09:30:00,41.69,41.82,40.94,40.98,100916.0,40.4135,40.5395,39.6865,39.7252,100916.0
2022-05-11 09:35:00,40.98,40.98,40.45,40.62,61461.0,39.7252,39.7252,39.2115,39.3763,61461.0
2022-05-11 09:40:00,40.56,41.05,40.48,41.02,48050.0,39.3181,39.7931,39.2405,39.764,48050.0
2022-05-11 09:45:00,41.01,41.36,40.93,41.21,54785.0,39.7543,40.0936,39.6768,39.9482,54785.0
2022-05-11 09:50:00,41.23,41.56,41.23,41.43,27201.0,39.9676,40.2875,39.9676,40.1615,27201.0
2022-05-11 09:55:00,41.42,41.62,41.29,41.62,18496.0,40.1518,40.3456,40.0257,40.3456,18496.0
2022-05-11 10:00:00,41.63,41.7,41.33,41.47,70757.0,40.3553,40.4232,40.0645,40.2002,70757.0
2022-05-11 10:05:00,41.47,41.47,41.05,41.08,27746.0,40.2002,40.2002,39.7931,39.8222,27746.0
2022-05-11 10:10:00,41.09,41.39,40.96,41.38,22127.0,39.8319,40.1227,39.7058,40.113,22127.0
2022-05-11 10:15:00,41.38,41.48,41.28,41.39,9264.0,40.113,40.2099,40.016,40.1227,9264.0
2022-05-11 10:20:00,41.42,41.61,41.22,41.61,14691.0,40.1518,40.3359,39.9579,40.3359,14691.0
2022-05-11 10:25:00,41.56,41.67,41.49,41.59,15891.0,40.2875,40.3941,40.2196,40.3166,15891.0
2022-05-11 10:30:00,41.66,41.68,41.29,41.37,13754.0,40.3844,40.4038,40.0257,40.1033,13754.0
2022-05-11 10:35:00,41.41,41.66,41.29,41.59,13794.0,40.1421,40.3844,40.0257,40.3166,13794.0
2022-05-11 10:40:00,41.59,41.89,41.59,41.89,13701.0,40.3166,40.6074,40.3166,40.6074,13701.0
2022-05-11 10:45:00,41.89,42.01,41.66,41.66,13185.0,40.6074,40.7237,40.3844,40.3844,13185.0
2022-05-11 10:50:00,41.61,41.64,41.31,41.37,16906.0,40.3359,40.365,40.0451,40.1033,16906.0
2022-05-11 10:55:00,41.38,41.48,41.28,41.33,29616.0,40.113,40.2099,40.016,40.0645,29616.0
2022-05-11 11:00:00,41.31,41.44,41.27,41.39,83622.0,40.0451,40.1711,40.0064,40.1227,83622.0
2022-05-11 11:05:00,41.42,41.51,41.3,41.31,31719.0,40.1518,40.239,40.0354,40.0451,31719.0
2022-05-11 11:10:00,41.29,41.34,41.23,41.31,16722.0,40.0257,40.0742,39.9676,40.0451,16722.0
2022-05-11 11:15:00,41.34,41.37,41.01,41.07,32280.0,40.0742,40.1033,39.7543,39.8125,32280.0
2022-05-11 11:20:00,41.05,41.32,41.04,41.32,11976.0,39.7931,40.0548,39.7834,40.0548,11976.0
2022-05-11 11:25:00,41.34,41.61,41.3,41.55,16276.0,40.0742,40.3359,40.0354,40.2778,16276.0
2022-05-11 11:30:00,41.57,41.58,41.45,41.45,12159.0,40.2972,40.3069,40.1808,40.1808,12159.0
2022-05-11 11:35:00,41.47,41.78,41.44,41.62,10955.0,40.2002,40.5007,40.1711,40.3456,10955.0
2022-05-11 11:40:00,41.6,41.75,41.6,41.7,10140.0,40.3263,40.4717,40.3263,40.4232,10140.0
2022-05-11 11:45:00,41.72,41.76,41.67,41.7,8702.0,40.4426,40.4814,40.3941,40.4232,8702.0
2022-05-11 11:50:00,41.71,41.72,41.57,41.6,7851.0,40.4329,40.4426,40.2972,40.3263,7851.0
2022-05-11 11:55:00,41.62,41.62,41.51,41.59,12440.0,40.3456,40.3456,40.239,40.3166,12440.0
2022-05-11 12:00:00,41.57,41.59,41.4,41.49,9516.0,40.2972,40.3166,40.1324,40.2196,9516.0
2022-05-11 12:05:00,41.48,41.54,41.47,41.47,3980.0,40.2099,40.2681,40.2002,40.2002,3980.0
2022-05-11 12:10:00,41.42,41.44,41.34,41.37,8214.0,40.1518,40.1711,40.0742,40.1033,8214.0
2022-05-11 12:15:00,41.35,41.45,41.31,41.31,8008.0,40.0839,40.1808,40.0451,40.0451,8008.0
2022-05-11 12:20:00,41.3,41.55,41.3,41.52,22665.0,40.0354,40.2778,40.0354,40.2487,22665.0
2022-05-11 12:25:00,41.49,41.51,40.98,41.0,20664.0,40.2196,40.239,39.7252,39.7446,20664.0
2022-05-11 12:30:00,40.98,40.98,40.82,40.88,19404.0,39.7252,39.7252,39.5701,39.6283,19404.0
2022-05-11 12:35:00,40.86,40.97,40.85,40.85,22520.0,39.6089,39.7155,39.5992,39.5992,22520.0
2022-05-11 12:40:00,40.85,40.94,40.74,40.78,29335.0,39.5992,39.6865,39.4926,39.5314,29335.0
2022-05-11 12:45:00,40.76,40.79,40.62,40.79,22088.0,39.512,39.5411,39.3763,39.5411,22088.0
2022-05-11 12:50:00,40.77,40.82,40.63,40.68,127120.0,39.5217,39.5701,39.386,39.4344,127120.0
2022-05-11 12:55:00,40.63,40.73,40.53,40.61,21367.0,39.386,39.4829,39.289,39.3666,21367.0
2022-05-11 13:00:00,40.59,40.61,40.43,40.49,16259.0,39.3472,39.3666,39.1921,39.2502,16259.0
2022-05-11 13:05:00,40.45,40.49,40.37,40.48,25811.0,39.2115,39.2502,39.1339,39.2405,25811.0
2022-05-11 13:10:00,40.48,40.59,40.35,40.45,33226.0,39.2405,39.3472,39.1145,39.2115,33226.0
2022-05-11 13:15:00,40.49,40.56,40.43,40.51,17803.0,39.2502,39.3181,39.1921,39.2696,17803.0
2022-05-11 13:20:00,40.52,40.63,40.44,40.6,18760.0,39.2793,39.386,39.2018,39.3569,18760.0
2022-05-11 13:25:00,40.59,40.63,40.47,40.51,19784.0,39.3472,39.386,39.2309,39.2696,19784.0
2022-05-11 13:30:00,40.5,40.62,40.43,40.52,22024.0,39.2599,39.3763,39.1921,39.2793,22024.0
2022-05-11 13:35:00,40.52,40.58,40.37,40.41,13378.0,39.2793,39.3375,39.1339,39.1727,13378.0
2022-05-11 13:40:00,40.39,40.45,40.34,40.36,11017.0,39.1533,39.2115,39.1048,39.1242,11017.0
2022-05-11 13:45:00,40.35,40.42,40.24,40.38,16859.0,39.1145,39.1824,39.0079,39.1436,16859.0
2022-05-11 13:50:00,40.37,40.48,40.36,40.4,17070.0,39.1339,39.2405,39.1242,39.163,17070.0
2022-05-11 13:55:00,40.44,40.45,40.23,40.29,16196.0,39.2018,39.2115,38.9982,39.0564,16196.0
2022-05-11 14:00:00,40.27,40.69,40.27,40.69,26697.0,39.037,39.4441,39.037,39.4441,26697.0
2022-05-11 14:05:00,40.69,40.74,40.6,40.69,24813.0,39.4441,39.4926,39.3569,39.4441,24813.0
2022-05-11 14:10:00,40.69,40.7,40.58,40.67,22089.0,39.4441,39.4538,39.3375,39.4247,22089.0
2022-05-11 14:15:00,40.68,40.79,40.61,40.73,40295.0,39.4344,39.5411,39.3666,39.4829,40295.0
2022-05-11 14:20:00,40.73,40.87,40.57,40.83,16030.0,39.4829,39.6186,39.3278,39.5798,16030.0
2022-05-11 14:25:00,40.85,40.99,40.71,40.81,21457.0,39.5992,39.7349,39.4635,39.5604,21457.0
2022-05-11 14:30:00,40.83,41.04,40.74,41.01,23505.0,39.5798,39.7834,39.4926,39.7543,23505.0
2022-05-11 14:35:00,41.0,41.06,40.91,41.01,19399.0,39.7446,39.8028,39.6574,39.7543,19399.0
2022-05-11 14:40:00,41.0,41.14,40.9,41.14,19839.0,39.7446,39.8803,39.6477,39.8803,19839.0
2022-05-11 14:45:00,41.11,41.16,40.91,40.98,18187.0,39.8513,39.8997,39.6574,39.7252,18187.0
2022-05-11 14:50:00,40.99,41.02,40.84,40.94,27347.0,39.7349,39.764,39.5895,39.6865,27347.0
2022-05-11 14:55:00,40.93,40.99,40.89,40.95,17106.0,39.6768,39.7349,39.638,39.6962,17106.0
2022-05-11 15:00:00,40.95,41.0,40.73,40.73,21690.0,39.6962,39.7446,39.4829,39.4829,21690.0
2022-05-11 15:05:00,40.74,40.87,40.68,40.87,12741.0,39.4926,39.6186,39.4344,39.6186,12741.0
2022-05-11 15:10:00,40.84,40.95,40.78,40.78,12356.0,39.5895,39.6962,39.5314,39.5314,12356.0
2022-05-11 15:15:00,40.77,40.91,40.67,40.83,21729.0,39.5217,39.6574,39.4247,39.5798,21729.0
2022-05-11 15:20:00,40.84,40.92,40.77,40.82,17887.0,39.5895,39.6671,39.5217,39.5701,17887.0
2022-05-11 15:25:00,40.82,40.94,40.76,40.81,17729.0,39.5701,39.6865,39.512,39.5604,17729.0
2022-05-11 15:30:00,40.82,40.88,40.73,40.73,28879.0,39.5701,39.6283,39.4829,39.4829,28879.0
2022-05-11 15:35:00,40.72,40.74,40.49,40.52,34549.0,39.4732,39.4926,39.2502,39.2793,34549.0
2022-05-11 15:40:00,40.51,40.56,40.47,40.55,49058.0,39.2696,39.3181,39.2309,39.3084,49058.0
2022-05-11 15:45:00,40.55,40.57,40.37,40.39,156413.0,39.3084,39.3278,39.1339,39.1533,156413.0
2022-05-11 15:50:00,40.39,40.54,40.34,40.5,309597.0,39.1533,39.2987,39.1048,39.2599,309597.0
2022-05-11 15:55:00,40.5,40.62,40.44,40.48,379764.0,39.2599,39.3763,39.2018,39.2405,379764.0
2022-05-12 09:30:00,40.53,40.86,40.3,40.86,64759.0,39.289,39.6089,39.0661,39.6089,64759.0
2022-05-12 09:35:00,40.77,41.02,40.57,41.0,19340.0,39.5217,39.764,39.3278,39.7446,19340.0
2022-05-12 09:40:00,40.97,41.34,40.86,41.21,31179.0,39.7155,40.0742,39.6089,39.9482,31179.0
2022-05-12 09:45:00,41.21,41.46,41.06,41.41,24397.0,39.9482,40.1905,39.8028,40.1421,24397.0
2022-05-12 09:50:00,41.36,41.71,41.25,41.64,27423.0,40.0936,40.4329,39.987,40.365,27423.0
2022-05-12 09:55:00,41.61,41.72,41.43,41.65,22284.0,40.3359,40.4426,40.1615,40.3747,22284.0
2022-05-12 10:00:00,41.65,41.8,41.5,41.74,18567.0,40.3747,40.5201,40.2293,40.462,18567.0
2022-05-12 10:05:00,41.83,42.04,41.74,41.96,19126.0,40.5492,40.7528,40.462,40.6752,19126.0
2022-05-12 10:10:00,41.96,42.04,41.78,41.78,28329.0,40.6752,40.7528,40.5007,40.5007,28329.0
2022-05-12 10:15:00,41.82,41.82,41.55,41.57,23040.0,40.5395,40.5395,40.2778,40.2972,23040.0
2022-05-12 10:20:00,41.51,41.84,41.51,41.83,24900.0,40.239,40.5589,40.239,40.5492,24900.0
2022-05-12 10:25:00,41.82,41.99,41.78,41.9,20333.0,40.5395,40.7043,40.5007,40.6171,20333.0
2022-05-12 10:30:00,41.91,42.03,41.75,41.77,33671.0,40.6268,40.7431,40.4717,40.491,33671.0
2022-05-12 10:35:00,41.77,41.94,41.61,41.94,8756.0,40.491,40.6558,40.3359,40.6558,8756.0
2022-05-12 10:40:00,41.89,42.0,41.77,41.84,11269.0,40.6074,40.714,40.491,40.5589,11269.0
2022-05-12 10:45:00,41.84,42.07,41.84,42.05,20269.0,40.5589,40.7819,40.5589,40.7625,20269.0
2022-05-12 10:50:00,42.05,42.26,42.05,42.19,15872.0,40.7625,40.966,40.7625,40.8982,15872.0
2022-05-12 10:55:00,42.2,42.29,42.13,42.29,23721.0,40.9079,40.9951,40.84,40.9951,23721.0
2022-05-12 11:00:00,42.29,42.46,42.25,42.44,14330.0,40.9951,41.1599,40.9563,41.1405,14330.0
2022-05-12 11:05:00,42.49,42.58,42.38,42.58,17205.0,41.189,41.2762,41.0824,41.2762,17205.0
2022-05-12 11:10:00,42.6,42.66,42.37,42.4,18314.0,41.2956,41.3538,41.0727,41.1018,18314.0
2022-05-12 11:15:00,42.38,42.46,42.32,42.39,21857.0,41.0824,41.1599,41.0242,41.0921,21857.0
2022-05-12 11:20:00,42.39,42.42,42.02,42.06,25170.0,41.0921,41.1211,40.7334,40.7722,25170.0
2022-05-12 11:25:00,42.04,42.11,41.98,42.06,59016.0,40.7528,40.8206,40.6946,40.7722,59016.0
2022-05-12 11:30:00,42.07,42.13,41.96,42.0,37187.0,40.7819,40.84,40.6752,40.714,37187.0
2022-05-12 11:35:00,42.02,42.1,41.96,42.08,42311.0,40.7334,40.8109,40.6752,40.7916,42311.0
2022-05-12 11:40:00,42.08,42.08,41.73,41.84,35226.0,40.7916,40.7916,40.4523,40.5589,35226.0
2022-05-12 11:45:00,41.85,41.89,41.63,41.63,27232.0,40.5686,40.6074,40.3553,40.3553,27232.0
2022-05-12 11:50:00,41.57,41.64,41.44,41.62,10467.0,40.2972,40.365,40.1711,40.3456,10467.0
2022-05-12 11:55:00,41.62,41.63,41.43,41.46,18939.0,40.3456,40.3553,40.1615,40.1905,18939.0
2022-05-12 12:00:00,41.48,41.53,41.39,41.5,16809.0,40.2099,40.2584,40.1227,40.2293,16809.0
2022-05-12 12:05:00,41.56,41.71,41.49,41.61,33752.0,40.2875,40.4329,40.2196,40.3359,33752.0
2022-05-12 12:10:00,41.59,41.69,41.47,41.56,11136.0,40.3166,40.4135,40.2002,40.2875,11136.0
2022-05-12 12:15:00,41.61,41.65,41.49,41.59,4204.0,40.3359,40.3747,40.2196,40.3166,4204.0
2022-05-12 12:20:00,41.56,41.71,41.55,41.71,5228.0,40.2875,40.4329,40.2778,40.4329,5228.0
2022-05-12 12:25:00,41.72,41.77,41.68,41.72,8809.0,40.4426,40.491,40.4038,40.4426,8809.0
2022-05-12 12:30:00,41.73,41.92,41.72,41.91,6643.0,40.4523,40.6365,40.4426,40.6268,6643.0
2022-05-12 12:35:00,41.93,41.94,41.8,41.8,8412.0,40.6461,40.6558,40.5201,40.5201,8412.0
2022-05-12 12:40:00,41.82,41.96,41.73,41.96,10209.0,40.5395,40.6752,40.4523,40.6752,10209.0
2022-05-12 12:45:00,42.01,42.13,41.98,42.03,11191.0,40.7237,40.84,40.6946,40.7431,11191.0
2022-05-12 12:50:00,42.04,42.09,41.95,42.02,9299.0,40.7528,40.8012,40.6655,40.7334,9299.0
2022-05-12 12:55:00,42.04,42.18,41.98,41.99,8800.0,40.7528,40.8885,40.6946,40.7043,8800.0
2022-05-12 13:00:00,41.96,42.06,41.82,41.86,6945.0,40.6752,40.7722,40.5395,40.5783,6945.0
2022-05-12 13:05:00,41.81,41.88,41.77,41.83,7036.0,40.5298,40.5977,40.491,40.5492,7036.0
2022-05-12 13:10:00,41.84,42.0,41.82,41.86,6997.0,40.5589,40.714,40.5395,40.5783,6997.0
2022-05-12 13:15:00,41.85,41.91,41.82,41.86,4507.0,40.5686,40.6268,40.5395,40.5783,4507.0
2022-05-12 13:20:00,41.87,41.95,41.81,41.85,4101.0,40.588,40.6655,40.5298,40.5686,4101.0
2022-05-12 13:25:00,41.82,41.91,41.73,41.84,12400.0,40.5395,40.6268,40.4523,40.5589,12400.0
2022-05-12 13:30:00,41.83,41.89,41.67,41.76,9856.0,40.5492,40.6074,40.3941,40.4814,9856.0
2022-05-12 13:35:00,41.75,41.81,41.64,41.66,9004.0,40.4717,40.5298,40.365,40.3844,9004.0
2022-05-12 13:40:00,41.59,41.7,41.57,41.68,11056.0,40.3166,40.4232,40.2972,40.4038,11056.0
2022-05-12 13:45:00,41.71,41.73,41.56,41.58,9934.0,40.4329,40.4523,40.2875,40.3069,9934.0
2022-05-12 13:50:00,41.57,41.57,41.34,41.36,7686.0,40.2972,40.2972,40.0742,40.0936,7686.0
2022-05-12 13:55:00,41.36,41.43,41.31,41.37,12978.0,40.0936,40.1615,40.0451,40.1033,12978.0
2022-05-12 14:00:00,41.37,41.49,41.33,41.45,11490.0,40.1033,40.2196,40.0645,40.1808,11490.0
2022-05-12 14:05:00,41.44,41.44,41.2,41.2,7199.0,40.1711,40.1711,39.9385,39.9385,7199.0
2022-05-12 14:10:00,41.16,41.2,41.08,41.12,14170.0,39.8997,39.9385,39.8222,39.8609,14170.0
2022-05-12 14:15:00,41.15,41.29,41.12,41.29,8696.0,39.89,40.0257,39.8609,40.0257,8696.0
2022-05-12 14:20:00,41.3,41.37,41.11,41.12,11363.0,40.0354,40.1033,39.8513,39.8609,11363.0
2022-05-12 14:25:00,41.12,41.23,41.08,41.18,17279.0,39.8609,39.9676,39.8222,39.9191,17279.0
2022-05-12 14:30:00,41.18,41.22,41.06,41.14,12948.0,39.9191,39.9579,39.8028,39.8803,12948.0
2022-05-12 14:35:00,41.14,41.18,41.08,41.09,9781.0,39.8803,39.9191,39.8222,39.8319,9781.0
2022-05-12 14:40:00,41.09,41.18,41.07,41.15,25925.0,39.8319,39.9191,39.8125,39.89,25925.0
2022-05-12 14:45:00,41.12,41.24,41.12,41.16,4734.0,39.8609,39.9773,39.8609,39.8997,4734.0
2022-05-12 14:50:00,41.11,41.23,41.08,41.16,12441.0,39.8513,39.9676,39.8222,39.8997,12441.0
2022-05-12 14:55:00,41.15,41.2,41.07,41.19,22362.0,39.89,39.9385,39.8125,39.9288,22362.0
2022-05-12 15:00:00,41.2,41.48,41.18,41.45,11732.0,39.9385,40.2099,39.9191,40.1808,11732.0
2022-05-12 15:05:00,41.45,41.46,41.24,41.3,35800.0,40.1808,40.1905,39.9773,40.0354,35800.0
2022-05-12 15:10:00,41.31,41.35,41.22,41.35,20183.0,40.0451,40.0839,39.9579,40.0839,20183.0
2022-05-12 15:15:00,41.37,41.6,41.37,41.56,16278.0,40.1033,40.3263,40.1033,40.2875,16278.0
2022-05-12 15:20:00,41.56,41.98,41.54,41.98,34662.0,40.2875,40.6946,40.2681,40.6946,34662.0
2022-05-12 15:25:00,41.97,42.12,41.88,41.88,40642.0,40.6849,40.8303,40.5977,40.5977,40642.0
2022-05-12 15:30:00,41.9,42.07,41.89,41.97,37290.0,40.6171,40.7819,40.6074,40.6849,37290.0
2022-05-12 15:35:00,41.94,42.11,41.89,42.1,27792.0,40.6558,40.8206,40.6074,40.8109,27792.0
2022-05-12 15:40:00,42.11,42.26,42.03,42.08,42048.0,40.8206,40.966,40.7431,40.7916,42048.0
2022-05-12 15:45:00,42.07,42.15,41.91,41.94,43794.0,40.7819,40.8594,40.6268,40.6558,43794.0
2022-05-12 15:50:00,41.94,42.19,41.94,41.98,102533.0,40.6558,40.8982,40.6558,40.6946,102533.0
2022-05-12 15:55:00,41.98,42.19,41.96,42.18,188244.0,40.6946,40.8982,40.6752,40.8885,188244.0
2022-05-13 09:30:00,42.45,42.77,42.41,42.44,53715.0,41.1502,41.4604,41.1114,41.1405,53715.0
2022-05-13 09:35:00,42.42,42.45,42.07,42.11,25647.0,41.1211,41.1502,40.7819,40.8206,25647.0
2022-05-13 09:40:00,42.18,42.4,42.02,42.4,11422.0,40.8885,41.1018,40.7334,41.1018,11422.0
2022-05-13 09:45:00,42.36,42.58,42.36,42.45,9570.0,41.063,41.2762,41.063,41.1502,9570.0
2022-05-13 09:50:00,42.41,42.5,42.25,42.49,11710.0,41.1114,41.1987,40.9563,41.189,11710.0
2022-05-13 09:55:00,42.51,42.53,42.41,42.51,4664.0,41.2084,41.2278,41.1114,41.2084,4664.0
2022-05-13 10:00:00,42.52,42.56,42.24,42.33,11278.0,41.2181,41.2569,40.9467,41.0339,11278.0
2022-05-13 10:05:00,42.34,42.81,42.22,42.81,15577.0,41.0436,41.4992,40.9273,41.4992,15577.0
2022-05-13 10:10:00,42.77,42.83,42.52,42.7,22600.0,41.4604,41.5186,41.2181,41.3926,22600.0
2022-05-13 10:15:00,42.7,42.76,42.52,42.74,14898.0,41.3926,41.4507,41.2181,41.4313,14898.0
2022-05-13 10:20:00,42.73,42.83,42.66,42.66,10965.0,41.4217,41.5186,41.3538,41.3538,10965.0
2022-05-13 10:25:00,42.66,42.88,42.66,42.8,8011.0,41.3538,41.5671,41.3538,41.4895,8011.0
2022-05-13 10:30:00,42.79,42.91,42.78,42.84,16647.0,41.4798,41.5961,41.4701,41.5283,16647.0
2022-05-13 10:35:00,42.87,42.92,42.75,42.82,13740.0,41.5574,41.6058,41.441,41.5089,13740.0
2022-05-13 10:40:00,42.83,42.83,42.69,42.73,10550.0,41.5186,41.5186,41.3829,41.4217,10550.0
2022-05-13 10:45:00,42.73,42.85,42.6,42.84,11416.0,41.4217,41.538,41.2956,41.5283,11416.0
2022-05-13 10:50:00,42.82,42.92,42.82,42.91,3565.0,41.5089,41.6058,41.5089,41.5961,3565.0
2022-05-13 10:55:00,42.94,43.03,42.88,42.98,9884.0,41.6252,41.7125,41.5671,41.664,9884.0
2022-05-13 11:00:00,43.0,43.0,42.94,42.95,7827.0,41.6834,41.6834,41.6252,41.6349,7827.0
2022-05-13 11:05:00,42.98,43.07,42.93,43.06,7087.0,41.664,41.7512,41.6155,41.7415,7087.0
2022-05-13 11:10:00,43.09,43.16,43.06,43.14,8998.0,41.7706,41.8385,41.7415,41.8191,8998.0
2022-05-13 11:15:00,43.13,43.14,42.96,43.0,27078.0,41.8094,41.8191,41.6446,41.6834,27078.0
2022-05-13 11:20:00,43.01,43.05,42.95,43.01,10773.0,41.6931,41.7319,41.6349,41.6931,10773.0
2022-05-13 11:25:00,43.03,43.08,42.95,42.96,14847.0,41.7125,41.7609,41.6349,41.6446,14847.0
2022-05-13 11:30:00,42.94,42.97,42.82,42.83,18395.0,41.6252,41.6543,41.5089,41.5186,18395.0
2022-05-13 11:35:00,42.83,42.86,42.81,42.86,7986.0,41.5186,41.5477,41.4992,41.5477,7986.0
2022-05-13 11:40:00,42.83,42.83,42.74,42.77,7634.0,41.5186,41.5186,41.4313,41.4604,7634.0
2022-05-13 11:45:00,42.76,42.78,42.69,42.75,7160.0,41.4507,41.4701,41.3829,41.441,7160.0
2022-05-13 11:50:00,42.75,42.86,42.75,42.86,7364.0,41.441,41.5477,41.441,41.5477,7364.0
2022-05-13 11:55:00,42.86,42.87,42.79,42.81,6224.0,41.5477,41.5574,41.4798,41.4992,6224.0
2022-05-13 12:00:00,42.82,42.88,42.77,42.81,10708.0,41.5089,41.5671,41.4604,41.4992,10708.0
2022-05-13 12:05:00,42.79,42.96,42.78,42.96,13514.0,41.4798,41.6446,41.4701,41.6446,13514.0
2022-05-13 12:10:00,42.97,42.99,42.95,42.95,9469.0,41.6543,41.6737,41.6349,41.6349,9469.0
2022-05-13 12:15:00,42.94,42.96,42.86,42.91,7066.0,41.6252,41.6446,41.5477,41.5961,7066.0
2022-05-13 12:20:00,42.91,42.94,42.86,42.89,6850.0,41.5961,41.6252,41.5477,41.5768,6850.0
2022-05-13 12:25:00,42.88,42.91,42.85,42.91,14535.0,41.5671,41.5961,41.538,41.5961,14535.0
2022-05-13 12:30:00,42.95,43.01,42.89,42.91,9345.0,41.6349,41.6931,41.5768,41.5961,9345.0
2022-05-13 12:35:00,42.92,42.92,42.84,42.87,8945.0,41.6058,41.6058,41.5283,41.5574,8945.0
2022-05-13 12:40:00,42.87,42.88,42.76,42.76,10525.0,41.5574,41.5671,41.4507,41.4507,10525.0
2022-05-13 12:45:00,42.76,42.78,42.7,42.7,9235.0,41.4507,41.4701,41.3926,41.3926,9235.0
2022-05-13 12:50:00,42.69,42.69,42.52,42.55,6789.0,41.3829,41.3829,41.2181,41.2472,6789.0
2022-05-13 12:55:00,42.54,42.63,42.54,42.57,8497.0,41.2375,41.3247,41.2375,41.2666,8497.0
2022-05-13 13:00:00,42.57,42.66,42.55,42.57,10967.0,41.2666,41.3538,41.2472,41.2666,10967.0
2022-05-13 13:05:00,42.55,42.55,42.41,42.45,8864.0,41.2472,41.2472,41.1114,41.1502,8864.0
2022-05-13 13:10:00,42.46,42.48,42.41,42.44,10977.0,41.1599,41.1793,41.1114,41.1405,10977.0
2022-05-13 13:15:00,42.45,42.46,42.35,42.4,10942.0,41.1502,41.1599,41.0533,41.1018,10942.0
2022-05-13 13:20:00,42.41,42.41,42.31,42.34,31615.0,41.1114,41.1114,41.0145,41.0436,31615.0
2022-05-13 13:25:00,42.34,42.41,42.34,42.38,16155.0,41.0436,41.1114,41.0436,41.0824,16155.0
2022-05-13 13:30:00,42.4,42.45,42.35,42.38,18000.0,41.1018,41.1502,41.0533,41.0824,18000.0
2022-05-13 13:35:00,42.38,42.44,42.38,42.41,13315.0,41.0824,41.1405,41.0824,41.1114,13315.0
2022-05-13 13:40:00,42.4,42.4,42.32,42.36,11973.0,41.1018,41.1018,41.0242,41.063,11973.0
2022-05-13 13:45:00,42.34,42.43,42.32,42.41,8385.0,41.0436,41.1308,41.0242,41.1114,8385.0
2022-05-13 13:50:00,42.41,42.41,42.3,42.36,11631.0,41.1114,41.1114,41.0048,41.063,11631.0
2022-05-13 13:55:00,42.36,42.36,42.26,42.28,9955.0,41.063,41.063,40.966,40.9854,9955.0
2022-05-13 14:00:00,42.29,42.29,42.02,42.03,11489.0,40.9951,40.9951,40.7334,40.7431,11489.0
2022-05-13 14:05:00,42.0,42.11,41.94,42.11,12949.0,40.714,40.8206,40.6558,40.8206,12949.0
2022-05-13 14:10:00,42.09,42.25,42.09,42.15,11251.0,40.8012,40.9563,40.8012,40.8594,11251.0
2022-05-13 14:15:00,42.13,42.16,42.08,42.16,8508.0,40.84,40.8691,40.7916,40.8691,8508.0
2022-05-13 14:20:00,42.14,42.15,41.94,41.94,13747.0,40.8497,40.8594,40.6558,40.6558,13747.0
2022-05-13 14:25:00,41.95,42.05,41.95,42.04,12861.0,40.6655,40.7625,40.6655,40.7528,12861.0
2022-05-13 14:30:00,42.05,42.3,42.05,42.2,11029.0,40.7625,41.0048,40.7625,40.9079,11029.0
2022-05-13 14:35:00,42.2,42.21,42.1,42.14,11745.0,40.9079,40.9176,40.8109,40.8497,11745.0
2022-05-13 14:40:00,42.16,42.26,42.12,42.23,9447.0,40.8691,40.966,40.8303,40.937,9447.0
2022-05-13 14:45:00,42.23,42.24,42.14,42.2,13008.0,40.937,40.9467,40.8497,40.9079,13008.0
2022-05-13 14:50:00,42.17,42.38,42.16,42.38,8348.0,40.8788,41.0824,40.8691,41.0824,8348.0
2022-05-13 14:55:00,42.38,42.38,42.31,42.36,9782.0,41.0824,41.0824,41.0145,41.063,9782.0
2022-05-13 15:00:00,42.35,42.43,42.35,42.41,18299.0,41.0533,41.1308,41.0533,41.1114,18299.0
2022-05-13 15:05:00,42.41,42.51,42.41,42.51,9125.0,41.1114,41.2084,41.1114,41.2084,9125.0
2022-05-13 15:10:00,42.52,42.66,42.52,42.63,24260.0,41.2181,41.3538,41.2181,41.3247,24260.0
2022-05-13 15:15:00,42.63,42.68,42.6,42.62,16984.0,41.3247,41.3732,41.2956,41.315,16984.0
2022-05-13 15:20:00,42.61,42.69,42.56,42.65,17547.0,41.3053,41.3829,41.2569,41.3441,17547.0
2022-05-13 15:25:00,42.63,42.67,42.62,42.66,22070.0,41.3247,41.3635,41.315,41.3538,22070.0
2022-05-13 15:30:00,42.66,42.73,42.5,42.5,36942.0,41.3538,41.4217,41.1987,41.1987,36942.0
2022-05-13 15:35:00,42.51,42.61,42.43,42.56,26931.0,41.2084,41.3053,41.1308,41.2569,26931.0
2022-05-13 15:40:00,42.57,42.64,42.55,42.61,40083.0,41.2666,41.3344,41.2472,41.3053,40083.0
2022-05-13 15:45:00,42.62,42.68,42.45,42.51,53965.0,41.315,41.3732,41.1502,41.2084,53965.0
2022-05-13 15:50:00,42.52,42.59,42.38,42.49,99926.0,41.2181,41.2859,41.0824,41.189,99926.0
2022-05-13 15:55:00,42.49,42.55,42.4,42.53,189154.0,41.189,41.2472,41.1018,41.2278,189154.0
2022-05-16 09:30:00,42.62,42.62,41.1,41.41,197448.0,41.315,41.315,39.8416,40.1421,197448.0
2022-05-16 09:35:00,41.46,41.46,40.88,41.16,74418.0,40.1905,40.1905,39.6283,39.8997,74418.0
2022-05-16 09:40:00,41.17,41.17,40.63,40.74,39391.0,39.9094,39.9094,39.386,39.4926,39391.0
2022-05-16 09:45:00,40.71,40.89,40.64,40.67,56573.0,39.4635,39.638,39.3956,39.4247,56573.0
2022-05-16 09:50:00,40.66,41.17,40.56,41.16,63578.0,39.415,39.9094,39.3181,39.8997,63578.0
2022-05-16 09:55:00,41.2,41.24,41.07,41.24,35823.0,39.9385,39.9773,39.8125,39.9773,35823.0
2022-05-16 10:00:00,41.23,41.25,41.04,41.22,26756.0,39.9676,39.987,39.7834,39.9579,26756.0
2022-05-16 10:05:00,41.25,41.68,41.2,41.68,26013.0,39.987,40.4038,39.9385,40.4038,26013.0
2022-05-16 10:10:00,41.67,41.75,41.59,41.67,26535.0,40.3941,40.4717,40.3166,40.3941,26535.0
2022-05-16 10:15:00,41.65,41.8,41.6,41.78,25829.0,40.3747,40.5201,40.3263,40.5007,25829.0
2022-05-16 10:20:00,41.84,42.04,41.81,42.01,12818.0,40.5589,40.7528,40.5298,40.7237,12818.0
2022-05-16 10:25:00,41.99,42.08,41.9,42.07,20502.0,40.7043,40.7916,40.6171,40.7819,20502.0
2022-05-16 10:30:00,42.14,42.14,41.81,41.84,12403.0,40.8497,40.8497,40.5298,40.5589,12403.0
2022-05-16 10:35:00,41.82,42.03,41.77,42.03,12840.0,40.5395,40.7431,40.491,40.7431,12840.0
2022-05-16 10:40:00,41.99,42.12,41.91,42.12,18424.0,40.7043,40.8303,40.6268,40.8303,18424.0
2022-05-16 10:45:00,42.12,42.15,41.96,41.96,24165.0,40.8303,40.8594,40.6752,40.6752,24165.0
2022-05-16 10:50:00,41.93,41.98,41.82,41.9,42119.0,40.6461,40.6946,40.5395,40.6171,42119.0
2022-05-16 10:55:00,41.87,41.9,41.74,41.78,32947.0,40.588,40.6171,40.462,40.5007,32947.0
2022-05-16 11:00:00,41.78,41.85,41.73,41.83,24115.0,40.5007,40.5686,40.4523,40.5492,24115.0
2022-05-16 11:05:00,41.79,41.98,41.74,41.98,20413.0,40.5104,40.6946,40.462,40.6946,20413.0
2022-05-16 11:10:00,41.97,42.06,41.92,42.05,10513.0,40.6849,40.7722,40.6365,40.7625,10513.0
2022-05-16 11:15:00,42.04,42.27,42.03,42.25,18005.0,40.7528,40.9757,40.7431,40.9563,18005.0
2022-05-16 11:20:00,42.26,42.26,41.98,42.0,16088.0,40.966,40.966,40.6946,40.714,16088.0
2022-05-16 11:25:00,41.98,41.98,41.83,41.97,16790.0,40.6946,40.6946,40.5492,40.6849,16790.0
2022-05-16 11:30:00,41.98,42.05,41.95,42.05,11967.0,40.6946,40.7625,40.6655,40.7625,11967.0
2022-05-16 11:35:00,42.08,42.13,41.82,42.13,8184.0,40.7916,40.84,40.5395,40.84,8184.0
2022-05-16 11:40:00,42.13,42.22,42.02,42.22,14613.0,40.84,40.9273,40.7334,40.9273,14613.0
2022-05-16 11:45:00,42.22,42.25,42.16,42.2,11739.0,40.9273,40.9563,40.8691,40.9079,11739.0
2022-05-16 11:50:00,42.2,42.33,42.14,42.33,5434.0,40.9079,41.0339,40.8497,41.0339,5434.0
2022-05-16 11:55:00,42.35,42.47,42.35,42.45,7150.0,41.0533,41.1696,41.0533,41.1502,7150.0
2022-05-16 12:00:00,42.46,42.64,42.42,42.64,7960.0,41.1599,41.3344,41.1211,41.3344,7960.0
2022-05-16 12:05:00,42.6,42.62,42.5,42.53,12683.0,41.2956,41.315,41.1987,41.2278,12683.0
2022-05-16 12:10:00,42.51,42.58,42.49,42.49,10638.0,41.2084,41.2762,41.189,41.189,10638.0
2022-05-16 12:15:00,42.52,42.52,42.4,42.42,14542.0,41.2181,41.2181,41.1018,41.1211,14542.0
2022-05-16 12:20:00,42.42,42.42,42.26,42.29,5419.0,41.1211,41.1211,40.966,40.9951,5419.0
2022-05-16 12:25:00,42.28,42.29,42.23,42.24,9231.0,40.9854,40.9951,40.937,40.9467,9231.0
2022-05-16 12:30:00,42.28,42.41,42.22,42.4,8310.0,40.9854,41.1114,40.9273,41.1018,8310.0
2022-05-16 12:35:00,42.41,42.48,42.37,42.39,11176.0,41.1114,41.1793,41.0727,41.0921,11176.0
2022-05-16 12:40:00,42.39,42.41,42.33,42.33,23771.0,41.0921,41.1114,41.0339,41.0339,23771.0
2022-05-16 12:45:00,42.33,42.47,42.28,42.46,9486.0,41.0339,41.1696,40.9854,41.1599,9486.0
2022-05-16 12:50:00,42.47,42.47,42.4,42.41,11186.0,41.1696,41.1696,41.1018,41.1114,11186.0
2022-05-16 12:55:00,42.41,42.44,42.39,42.43,17420.0,41.1114,41.1405,41.0921,41.1308,17420.0
2022-05-16 13:00:00,42.42,42.5,42.37,42.5,10961.0,41.1211,41.1987,41.0727,41.1987,10961.0
2022-05-16 13:05:00,42.49,42.64,42.47,42.6,6571.0,41.189,41.3344,41.1696,41.2956,6571.0
2022-05-16 13:10:00,42.6,42.66,42.55,42.61,10972.0,41.2956,41.3538,41.2472,41.3053,10972.0
2022-05-16 13:15:00,42.62,42.7,42.54,42.55,26689.0,41.315,41.3926,41.2375,41.2472,26689.0
2022-05-16 13:20:00,42.55,42.76,42.53,42.74,11018.0,41.2472,41.4507,41.2278,41.4313,11018.0
2022-05-16 13:25:00,42.75,42.99,42.75,42.97,67370.0,41.441,41.6737,41.441,41.6543,67370.0
2022-05-16 13:30:00,42.98,43.06,42.97,42.97,23809.0,41.664,41.7415,41.6543,41.6543,23809.0
2022-05-16 13:35:00,42.98,43.05,42.92,42.99,8215.0,41.664,41.7319,41.6058,41.6737,8215.0
2022-05-16 13:40:00,42.98,43.08,42.89,42.99,12438.0,41.664,41.7609,41.5768,41.6737,12438.0
2022-05-16 13:45:00,42.98,42.99,42.86,42.89,7166.0,41.664,41.6737,41.5477,41.5768,7166.0
2022-05-16 13:50:00,42.89,43.0,42.88,42.93,9698.0,41.5768,41.6834,41.5671,41.6155,9698.0
2022-05-16 13:55:00,42.96,42.96,42.87,42.91,8479.0,41.6446,41.6446,41.5574,41.5961,8479.0
2022-05-16 14:00:00,42.92,42.94,42.83,42.93,12856.0,41.6058,41.6252,41.5186,41.6155,12856.0
2022-05-16 14:05:00,42.96,43.0,42.85,42.9,5245.0,41.6446,41.6834,41.538,41.5864,5245.0
2022-05-16 14:10:00,42.89,42.89,42.78,42.78,8854.0,41.5768,41.5768,41.4701,41.4701,8854.0
2022-05-16 14:15:00,42.78,42.84,42.76,42.79,3971.0,41.4701,41.5283,41.4507,41.4798,3971.0
2022-05-16 14:20:00,42.83,42.87,42.78,42.85,6631.0,41.5186,41.5574,41.4701,41.538,6631.0
2022-05-16 14:25:00,42.84,42.97,42.83,42.94,7642.0,41.5283,41.6543,41.5186,41.6252,7642.0
2022-05-16 14:30:00,42.94,43.01,42.93,42.94,6222.0,41.6252,41.6931,41.6155,41.6252,6222.0
2022-05-16 14:35:00,42.94,42.94,42.87,42.9,4858.0,41.6252,41.6252,41.5574,41.5864,4858.0
2022-05-16 14:40:00,42.92,42.95,42.87,42.88,11299.0,41.6058,41.6349,41.5574,41.5671,11299.0
2022-05-16 14:45:00,42.88,42.93,42.83,42.89,11962.0,41.5671,41.6155,41.5186,41.5768,11962.0
2022-05-16 14:50:00,42.91,42.91,42.8,42.88,10802.0,41.5961,41.5961,41.4895,41.5671,10802.0
2022-05-16 14:55:00,42.88,42.97,42.87,42.95,10964.0,41.5671,41.6543,41.5574,41.6349,10964.0
2022-05-16 15:00:00,42.95,43.01,42.94,42.99,16066.0,41.6349,41.6931,41.6252,41.6737,16066.0
2022-05-16 15:05:00,42.98,42.99,42.87,42.87,9931.0,41.664,41.6737,41.5574,41.5574,9931.0
2022-05-16 15:10:00,42.73,42.79,42.69,42.7,19641.0,41.4217,41.4798,41.3829,41.3926,19641.0
2022-05-16 15:15:00,42.71,42.78,42.65,42.73,12668.0,41.4023,41.4701,41.3441,41.4217,12668.0
2022-05-16 15:20:00,42.71,42.74,42.61,42.62,22643.0,41.4023,41.4313,41.3053,41.315,22643.0
2022-05-16 15:25:00,42.62,42.7,42.6,42.65,22513.0,41.315,41.3926,41.2956,41.3441,22513.0
2022-05-16 15:30:00,42.67,42.7,42.58,42.59,31771.0,41.3635,41.3926,41.2762,41.2859,31771.0
2022-05-16 15:35:00,42.58,42.64,42.53,42.59,32688.0,41.2762,41.3344,41.2278,41.2859,32688.0
2022-05-16 15:40:00,42.59,42.59,42.52,42.56,35185.0,41.2859,41.2859,41.2181,41.2569,35185.0
2022-05-16 15:45:00,42.55,42.69,42.55,42.67,66108.0,41.2472,41.3829,41.2472,41.3635,66108.0
2022-05-16 15:50:00,42.67,42.81,42.65,42.74,112563.0,41.3635,41.4992,41.3441,41.4313,112563.0
2022-05-16 15:55:00,42.75,42.77,42.61,42.74,224430.0,41.441,41.4604,41.3053,41.4313,224430.0
2022-05-17 09:30:00,43.7,44.0,43.54,43.73,45888.0,42.362,42.6528,42.2068,42.391,45888.0
2022-05-17 09:35:00,43.73,43.78,43.48,43.65,20441.0,42.391,42.4395,42.1487,42.3135,20441.0
2022-05-17 09:40:00,43.71,43.71,43.13,43.36,55092.0,42.3716,42.3716,41.8094,42.0324,55092.0
2022-05-17 09:45:00,43.34,43.39,42.9,42.9,55199.0,42.013,42.0614,41.5864,41.5864,55199.0
2022-05-17 09:50:00,42.92,43.24,42.83,43.06,28321.0,41.6058,41.916,41.5186,41.7415,28321.0
2022-05-17 09:55:00,43.02,43.2,42.96,43.18,12997.0,41.7028,41.8773,41.6446,41.8579,12997.0
2022-05-17 10:00:00,43.23,43.55,43.22,43.34,30688.0,41.9063,42.2165,41.8966,42.013,30688.0
2022-05-17 10:05:00,43.33,43.47,43.25,43.3,34722.0,42.0033,42.139,41.9257,41.9742,34722.0
2022-05-17 10:10:00,43.28,43.29,42.99,43.01,25899.0,41.9548,41.9645,41.6737,41.6931,25899.0
2022-05-17 10:15:00,42.99,43.14,42.99,43.12,13057.0,41.6737,41.8191,41.6737,41.7997,13057.0
2022-05-17 10:20:00,43.14,43.24,43.0,43.05,12882.0,41.8191,41.916,41.6834,41.7319,12882.0
2022-05-17 10:25:00,43.06,43.07,42.86,42.88,18159.0,41.7415,41.7512,41.5477,41.5671,18159.0
2022-05-17 10:30:00,42.88,43.12,42.88,43.07,20835.0,41.5671,41.7997,41.5671,41.7512,20835.0
2022-05-17 10:35:00,43.02,43.04,42.85,42.93,18749.0,41.7028,41.7222,41.538,41.6155,18749.0
2022-05-17 10:40:00,42.91,42.98,42.82,42.91,17541.0,41.5961,41.664,41.5089,41.5961,17541.0
2022-05-17 10:45:00,42.9,42.94,42.78,42.83,11568.0,41.5864,41.6252,41.4701,41.5186,11568.0
2022-05-17 10:50:00,42.82,43.06,42.82,43.05,14822.0,41.5089,41.7415,41.5089,41.7319,14822.0
2022-05-17 10:55:00,43.0,43.28,43.0,43.25,19516.0,41.6834,41.9548,41.6834,41.9257,19516.0
2022-05-17 11:00:00,43.25,43.48,43.23,43.48,46513.0,41.9257,42.1487,41.9063,42.1487,46513.0
2022-05-17 11:05:00,43.44,43.55,43.43,43.47,36412.0,42.1099,42.2165,42.1002,42.139,36412.0
2022-05-17 11:10:00,43.45,43.57,43.37,43.57,22133.0,42.1196,42.2359,42.0421,42.2359,22133.0
2022-05-17 11:15:00,43.58,43.8,43.55,43.76,25075.0,42.2456,42.4589,42.2165,42.4201,25075.0
2022-05-17 11:20:00,43.76,43.77,43.54,43.65,19192.0,42.4201,42.4298,42.2068,42.3135,19192.0
2022-05-17 11:25:00,43.63,43.72,43.58,43.67,28423.0,42.2941,42.3813,42.2456,42.3329,28423.0
2022-05-17 11:30:00,43.63,43.72,43.62,43.65,18963.0,42.2941,42.3813,42.2844,42.3135,18963.0
2022-05-17 11:35:00,43.65,43.74,43.61,43.73,18544.0,42.3135,42.4007,42.2747,42.391,18544.0
2022-05-17 11:40:00,43.74,43.78,43.63,43.7,16044.0,42.4007,42.4395,42.2941,42.362,16044.0
2022-05-17 11:45:00,43.71,43.8,43.67,43.74,5611.0,42.3716,42.4589,42.3329,42.4007,5611.0
2022-05-17 11:50:00,43.77,43.87,43.75,43.83,11341.0,42.4298,42.5267,42.4104,42.488,11341.0
2022-05-17 11:55:00,43.8,43.86,43.76,43.84,9358.0,42.4589,42.5171,42.4201,42.4977,9358.0
2022-05-17 12:00:00,43.84,43.94,43.81,43.85,30400.0,42.4977,42.5946,42.4686,42.5074,30400.0
2022-05-17 12:05:00,43.85,43.85,43.76,43.78,4996.0,42.5074,42.5074,42.4201,42.4395,4996.0
2022-05-17 12:10:00,43.77,43.99,43.77,43.97,48827.0,42.4298,42.6431,42.4298,42.6237,48827.0
2022-05-17 12:15:00,43.97,44.18,43.96,44.13,12815.0,42.6237,42.8273,42.614,42.7788,12815.0
2022-05-17 12:20:00,44.15,44.24,44.11,44.23,9853.0,42.7982,42.8854,42.7594,42.8757,9853.0
2022-05-17 12:25:00,44.23,44.32,44.21,44.28,8924.0,42.8757,42.963,42.8563,42.9242,8924.0
2022-05-17 12:30:00,44.28,44.28,44.18,44.23,7011.0,42.9242,42.9242,42.8273,42.8757,7011.0
2022-05-17 12:35:00,44.26,44.27,44.17,44.19,8558.0,42.9048,42.9145,42.8176,42.8369,8558.0
2022-05-17 12:40:00,44.21,44.38,44.17,44.37,14404.0,42.8563,43.0211,42.8176,43.0114,14404.0
2022-05-17 12:45:00,44.37,44.41,44.28,44.28,13319.0,43.0114,43.0502,42.9242,42.9242,13319.0
2022-05-17 12:50:00,44.28,44.31,44.21,44.22,8395.0,42.9242,42.9533,42.8563,42.866,8395.0
2022-05-17 12:55:00,44.22,44.26,44.2,44.23,4595.0,42.866,42.9048,42.8466,42.8757,4595.0
2022-05-17 13:00:00,44.25,44.28,44.17,44.27,11678.0,42.8951,42.9242,42.8176,42.9145,11678.0
2022-05-17 13:05:00,44.26,44.44,44.26,44.39,6270.0,42.9048,43.0793,42.9048,43.0308,6270.0
2022-05-17 13:10:00,44.41,44.47,44.37,44.46,11281.0,43.0502,43.1084,43.0114,43.0987,11281.0
2022-05-17 13:15:00,44.47,44.49,44.39,44.39,9608.0,43.1084,43.1278,43.0308,43.0308,9608.0
2022-05-17 13:20:00,44.4,44.45,44.37,44.43,10493.0,43.0405,43.089,43.0114,43.0696,10493.0
2022-05-17 13:25:00,44.46,44.46,44.38,44.41,10125.0,43.0987,43.0987,43.0211,43.0502,10125.0
2022-05-17 13:30:00,44.45,44.46,44.42,44.44,6420.0,43.089,43.0987,43.0599,43.0793,6420.0
2022-05-17 13:35:00,44.44,44.5,44.43,44.49,5991.0,43.0793,43.1375,43.0696,43.1278,5991.0
2022-05-17 13:40:00,44.48,44.5,44.4,44.47,11328.0,43.1181,43.1375,43.0405,43.1084,11328.0
2022-05-17 13:45:00,44.46,44.46,44.36,44.39,6827.0,43.0987,43.0987,43.0017,43.0308,6827.0
2022-05-17 13:50:00,44.43,44.54,44.42,44.53,8063.0,43.0696,43.1762,43.0599,43.1665,8063.0
2022-05-17 13:55:00,44.53,44.55,44.48,44.49,13766.0,43.1665,43.1859,43.1181,43.1278,13766.0
2022-05-17 14:00:00,44.5,44.51,44.39,44.42,5514.0,43.1375,43.1471,43.0308,43.0599,5514.0
2022-05-17 14:05:00,44.42,44.56,44.42,44.55,17784.0,43.0599,43.1956,43.0599,43.1859,17784.0
2022-05-17 14:10:00,44.54,44.55,44.14,44.16,18466.0,43.1762,43.1859,42.7885,42.8079,18466.0
2022-05-17 14:15:00,44.19,44.29,44.13,44.17,12914.0,42.8369,42.9339,42.7788,42.8176,12914.0
2022-05-17 14:20:00,44.15,44.15,43.96,44.09,10316.0,42.7982,42.7982,42.614,42.74,10316.0
2022-05-17 14:25:00,44.08,44.19,44.03,44.11,12232.0,42.7303,42.8369,42.6818,42.7594,12232.0
2022-05-17 14:30:00,44.09,44.14,43.97,43.99,9530.0,42.74,42.7885,42.6237,42.6431,9530.0
2022-05-17 14:35:00,43.98,44.17,43.92,44.17,8412.0,42.6334,42.8176,42.5752,42.8176,8412.0
2022-05-17 14:40:00,44.18,44.27,44.15,44.2,10588.0,42.8273,42.9145,42.7982,42.8466,10588.0
2022-05-17 14:45:00,44.21,44.39,44.19,44.35,45386.0,42.8563,43.0308,42.8369,42.992,45386.0
2022-05-17 14:50:00,44.33,44.34,44.23,44.23,18162.0,42.9727,42.9824,42.8757,42.8757,18162.0
2022-05-17 14:55:00,44.24,44.3,44.21,44.24,33393.0,42.8854,42.9436,42.8563,42.8854,33393.0
2022-05-17 15:00:00,44.25,44.39,44.25,44.36,22262.0,42.8951,43.0308,42.8951,43.0017,22262.0
2022-05-17 15:05:00,44.36,44.48,44.31,44.34,22147.0,43.0017,43.1181,42.9533,42.9824,22147.0
2022-05-17 15:10:00,44.36,44.42,44.33,44.4,15802.0,43.0017,43.0599,42.9727,43.0405,15802.0
2022-05-17 15:15:00,44.41,44.52,44.41,44.44,27865.0,43.0502,43.1568,43.0502,43.0793,27865.0
2022-05-17 15:20:00,44.44,44.48,44.39,44.45,21307.0,43.0793,43.1181,43.0308,43.089,21307.0
2022-05-17 15:25:00,44.46,44.5,44.44,44.46,13344.0,43.0987,43.1375,43.0793,43.0987,13344.0
2022-05-17 15:30:00,44.47,44.52,44.44,44.48,33589.0,43.1084,43.1568,43.0793,43.1181,33589.0
2022-05-17 15:35:00,44.5,44.54,44.36,44.37,20943.0,43.1375,43.1762,43.0017,43.0114,20943.0
2022-05-17 15:40:00,44.35,44.4,44.31,44.4,35653.0,42.992,43.0405,42.9533,43.0405,35653.0
2022-05-17 15:45:00,44.38,44.39,44.23,44.24,53548.0,43.0211,43.0308,42.8757,42.8854,53548.0
2022-05-17 15:50:00,44.25,44.36,44.22,44.34,53025.0,42.8951,43.0017,42.866,42.9824,53025.0
2022-05-17 15:55:00,44.33,44.47,44.32,44.46,114906.0,42.9727,43.1084,42.963,43.0987,114906.0
2022-05-18 09:30:00,43.26,43.61,42.58,42.67,89102.0,41.9354,42.2747,41.2762,41.3635,89102.0
2022-05-18 09:35:00,42.53,43.13,42.53,42.66,95446.0,41.2278,41.8094,41.2278,41.3538,95446.0
2022-05-18 09:40:00,42.66,42.9,42.5,42.76,73191.0,41.3538,41.5864,41.1987,41.4507,73191.0
2022-05-18 09:45:00,42.76,42.91,42.55,42.68,25386.0,41.4507,41.5961,41.2472,41.3732,25386.0
2022-05-18 09:50:00,42.66,42.69,42.5,42.52,13791.0,41.3538,41.3829,41.1987,41.2181,13791.0
2022-05-18 09:55:00,42.54,42.59,42.29,42.37,45343.0,41.2375,41.2859,40.9951,41.0727,45343.0
2022-05-18 10:00:00,42.41,42.6,42.29,42.6,31240.0,41.1114,41.2956,40.9951,41.2956,31240.0
2022-05-18 10:05:00,42.62,42.86,42.58,42.84,29866.0,41.315,41.5477,41.2762,41.5283,29866.0
2022-05-18 10:10:00,42.83,42.88,42.68,42.75,19412.0,41.5186,41.5671,41.3732,41.441,19412.0
2022-05-18 10:15:00,42.72,42.81,42.61,42.7,23022.0,41.412,41.4992,41.3053,41.3926,23022.0
2022-05-18 10:20:00,42.67,42.8,42.47,42.47,17519.0,41.3635,41.4895,41.1696,41.1696,17519.0
2022-05-18 10:25:00,42.46,42.54,42.39,42.4,12602.0,41.1599,41.2375,41.0921,41.1018,12602.0
2022-05-18 10:30:00,42.38,42.58,42.35,42.5,38859.0,41.0824,41.2762,41.0533,41.1987,38859.0
2022-05-18 10:35:00,42.48,42.57,42.42,42.57,20828.0,41.1793,41.2666,41.1211,41.2666,20828.0
2022-05-18 10:40:00,42.56,42.62,42.46,42.59,18521.0,41.2569,41.315,41.1599,41.2859,18521.0
2022-05-18 10:45:00,42.6,42.76,42.56,42.69,7865.0,41.2956,41.4507,41.2569,41.3829,7865.0
2022-05-18 10:50:00,42.69,42.75,42.5,42.53,7283.0,41.3829,41.441,41.1987,41.2278,7283.0
2022-05-18 10:55:00,42.52,42.73,42.5,42.71,26919.0,41.2181,41.4217,41.1987,41.4023,26919.0
2022-05-18 11:00:00,42.7,42.71,42.51,42.51,17754.0,41.3926,41.4023,41.2084,41.2084,17754.0
2022-05-18 11:05:00,42.46,42.54,42.41,42.53,24651.0,41.1599,41.2375,41.1114,41.2278,24651.0
2022-05-18 11:10:00,42.52,42.52,42.46,42.48,13101.0,41.2181,41.2181,41.1599,41.1793,13101.0
2022-05-18 11:15:00,42.46,42.48,42.28,42.36,32318.0,41.1599,41.1793,40.9854,41.063,32318.0
2022-05-18 11:20:00,42.35,42.36,42.18,42.2,30129.0,41.0533,41.063,40.8885,40.9079,30129.0
2022-05-18 11:25:00,42.18,42.26,42.06,42.12,23372.0,40.8885,40.966,40.7722,40.8303,23372.0
2022-05-18 11:30:00,42.12,42.17,42.0,42.14,15656.0,40.8303,40.8788,40.714,40.8497,15656.0
2022-05-18 11:35:00,42.14,42.34,42.13,42.19,14859.0,40.8497,41.0436,40.84,40.8982,14859.0
2022-05-18 11:40:00,42.15,42.32,42.13,42.31,10100.0,40.8594,41.0242,40.84,41.0145,10100.0
2022-05-18 11:45:00,42.33,42.33,42.22,42.25,8972.0,41.0339,41.0339,40.9273,40.9563,8972.0
2022-05-18 11:50:00,42.25,42.3,42.11,42.11,10031.0,40.9563,41.0048,40.8206,40.8206,10031.0
2022-05-18 11:55:00,42.09,42.15,42.03,42.03,9587.0,40.8012,40.8594,40.7431,40.7431,9587.0
2022-05-18 12:00:00,42.02,42.02,41.91,41.91,13766.0,40.7334,40.7334,40.6268,40.6268,13766.0
2022-05-18 12:05:00,41.93,41.98,41.78,41.81,16895.0,40.6461,40.6946,40.5007,40.5298,16895.0
2022-05-18 12:10:00,41.8,41.93,41.77,41.93,8003.0,40.5201,40.6461,40.491,40.6461,8003.0
2022-05-18 12:15:00,41.93,42.03,41.9,41.91,19575.0,40.6461,40.7431,40.6171,40.6268,19575.0
2022-05-18 12:20:00,41.94,41.94,41.77,41.77,15593.0,40.6558,40.6558,40.491,40.491,15593.0
2022-05-18 12:25:00,41.78,41.79,41.69,41.77,151930.0,40.5007,40.5104,40.4135,40.491,151930.0
2022-05-18 12:30:00,41.77,41.84,41.71,41.81,23982.0,40.491,40.5589,40.4329,40.5298,23982.0
2022-05-18 12:35:00,41.81,41.88,41.7,41.8,108681.0,40.5298,40.5977,40.4232,40.5201,108681.0
2022-05-18 12:40:00,41.78,41.85,41.74,41.8,44745.0,40.5007,40.5686,40.462,40.5201,44745.0
2022-05-18 12:45:00,41.81,42.11,41.8,42.09,10041.0,40.5298,40.8206,40.5201,40.8012,10041.0
2022-05-18 12:50:00,42.09,42.15,42.06,42.15,10901.0,40.8012,40.8594,40.7722,40.8594,10901.0
2022-05-18 12:55:00,42.14,42.17,42.06,42.06,11379.0,40.8497,40.8788,40.7722,40.7722,11379.0
2022-05-18 13:00:00,42.07,42.11,41.98,42.0,13887.0,40.7819,40.8206,40.6946,40.714,13887.0
2022-05-18 13:05:00,41.98,41.98,41.8,41.82,7820.0,40.6946,40.6946,40.5201,40.5395,7820.0
2022-05-18 13:10:00,41.79,41.79,41.67,41.77,38633.0,40.5104,40.5104,40.3941,40.491,38633.0
2022-05-18 13:15:00,41.75,41.75,41.6,41.66,9336.0,40.4717,40.4717,40.3263,40.3844,9336.0
2022-05-18 13:20:00,41.68,41.83,41.67,41.79,34640.0,40.4038,40.5492,40.3941,40.5104,34640.0
2022-05-18 13:25:00,41.81,41.9,41.77,41.88,15003.0,40.5298,40.6171,40.491,40.5977,15003.0
2022-05-18 13:30:00,41.88,41.94,41.82,41.89,12429.0,40.5977,40.6558,40.5395,40.6074,12429.0
2022-05-18 13:35:00,41.9,41.92,41.78,41.9,12821.0,40.6171,40.6365,40.5007,40.6171,12821.0
2022-05-18 13:40:00,41.93,41.94,41.69,41.7,12162.0,40.6461,40.6558,40.4135,40.4232,12162.0
2022-05-18 13:45:00,41.7,41.82,41.66,41.79,22036.0,40.4232,40.5395,40.3844,40.5104,22036.0
2022-05-18 13:50:00,41.78,41.82,41.7,41.72,16849.0,40.5007,40.5395,40.4232,40.4426,16849.0
2022-05-18 13:55:00,41.71,41.79,41.68,41.79,11299.0,40.4329,40.5104,40.4038,40.5104,11299.0
2022-05-18 14:00:00,41.77,41.78,41.61,41.66,15205.0,40.491,40.5007,40.3359,40.3844,15205.0
2022-05-18 14:05:00,41.65,41.68,41.55,41.62,12909.0,40.3747,40.4038,40.2778,40.3456,12909.0
2022-05-18 14:10:00,41.64,41.66,41.51,41.51,13495.0,40.365,40.3844,40.239,40.239,13495.0
2022-05-18 14:15:00,41.52,41.64,41.44,41.57,12080.0,40.2487,40.365,40.1711,40.2972,12080.0
2022-05-18 14:20:00,41.56,41.62,41.47,41.48,11802.0,40.2875,40.3456,40.2002,40.2099,11802.0
2022-05-18 14:25:00,41.48,41.61,41.47,41.61,12934.0,40.2099,40.3359,40.2002,40.3359,12934.0
2022-05-18 14:30:00,41.6,41.62,41.43,41.45,16512.0,40.3263,40.3456,40.1615,40.1808,16512.0
2022-05-18 14:35:00,41.44,41.53,41.36,41.46,17851.0,40.1711,40.2584,40.0936,40.1905,17851.0
2022-05-18 14:40:00,41.48,41.57,41.48,41.52,11412.0,40.2099,40.2972,40.2099,40.2487,11412.0
2022-05-18 14:45:00,41.51,41.58,41.42,41.56,16345.0,40.239,40.3069,40.1518,40.2875,16345.0
2022-05-18 14:50:00,41.56,41.61,41.5,41.55,35636.0,40.2875,40.3359,40.2293,40.2778,35636.0
2022-05-18 14:55:00,41.56,41.64,41.55,41.57,39499.0,40.2875,40.365,40.2778,40.2972,39499.0
2022-05-18 15:00:00,41.56,41.67,41.56,41.64,21060.0,40.2875,40.3941,40.2875,40.365,21060.0
2022-05-18 15:05:00,41.64,41.72,41.6,41.6,20271.0,40.365,40.4426,40.3263,40.3263,20271.0
2022-05-18 15:10:00,41.59,41.68,41.57,41.6,11822.0,40.3166,40.4038,40.2972,40.3263,11822.0
2022-05-18 15:15:00,41.63,41.71,41.59,41.64,10529.0,40.3553,40.4329,40.3166,40.365,10529.0
2022-05-18 15:20:00,41.66,41.7,41.5,41.55,15642.0,40.3844,40.4232,40.2293,40.2778,15642.0
2022-05-18 15:25:00,41.54,41.66,41.51,41.59,54736.0,40.2681,40.3844,40.239,40.3166,54736.0
2022-05-18 15:30:00,41.6,41.63,41.54,41.6,24032.0,40.3263,40.3553,40.2681,40.3263,24032.0
2022-05-18 15:35:00,41.6,41.82,41.57,41.77,23076.0,40.3263,40.5395,40.2972,40.491,23076.0
2022-05-18 15:40:00,41.77,41.82,41.61,41.68,27326.0,40.491,40.5395,40.3359,40.4038,27326.0
2022-05-18 15:45:00,41.66,41.71,41.61,41.62,34540.0,40.3844,40.4329,40.3359,40.3456,34540.0
2022-05-18 15:50:00,41.61,41.75,41.55,41.56,95207.0,40.3359,40.4717,40.2778,40.2875,95207.0
2022-05-18 15:55:00,41.56,41.69,41.56,41.69,171287.0,40.2875,40.4135,40.2875,40.4135,171287.0
2022-05-19 09:30:00,41.64,42.14,41.45,41.99,41400.0,40.365,40.8497,40.1808,40.7043,41400.0
2022-05-19 09:35:00,41.98,42.43,41.9,42.1,55842.0,40.6946,41.1308,40.6171,40.8109,55842.0
2022-05-19 09:40:00,42.08,42.08,41.56,41.6,15793.0,40.7916,40.7916,40.2875,40.3263,15793.0
2022-05-19 09:45:00,41.63,41.92,41.6,41.71,9617.0,40.3553,40.6365,40.3263,40.4329,9617.0
2022-05-19 09:50:00,41.7,41.96,41.7,41.85,24420.0,40.4232,40.6752,40.4232,40.5686,24420.0
2022-05-19 09:55:00,41.93,42.14,41.88,41.88,10909.0,40.6461,40.8497,40.5977,40.5977,10909.0
2022-05-19 10:00:00,41.86,42.55,41.86,42.37,19476.0,40.5783,41.2472,40.5783,41.0727,19476.0
2022-05-19 10:05:00,42.37,42.5,42.2,42.41,105791.0,41.0727,41.1987,40.9079,41.1114,105791.0
2022-05-19 10:10:00,42.37,42.57,42.33,42.48,24142.0,41.0727,41.2666,41.0339,41.1793,24142.0
2022-05-19 10:15:00,42.5,42.6,42.44,42.49,9668.0,41.1987,41.2956,41.1405,41.189,9668.0
2022-05-19 10:20:00,42.47,42.6,42.43,42.49,9209.0,41.1696,41.2956,41.1308,41.189,9209.0
2022-05-19 10:25:00,42.52,42.56,42.33,42.39,19152.0,41.2181,41.2569,41.0339,41.0921,19152.0
2022-05-19 10:30:00,42.39,42.47,42.19,42.46,16605.0,41.0921,41.1696,40.8982,41.1599,16605.0
2022-05-19 10:35:00,42.59,42.61,42.26,42.33,9761.0,41.2859,41.3053,40.966,41.0339,9761.0
2022-05-19 10:40:00,42.28,42.35,42.13,42.19,11513.0,40.9854,41.0533,40.84,40.8982,11513.0
2022-05-19 10:45:00,42.19,42.3,42.18,42.22,112728.0,40.8982,41.0048,40.8885,40.9273,112728.0
2022-05-19 10:50:00,42.22,42.39,42.17,42.39,12531.0,40.9273,41.0921,40.8788,41.0921,12531.0
2022-05-19 10:55:00,42.35,42.38,42.22,42.33,7775.0,41.0533,41.0824,40.9273,41.0339,7775.0
2022-05-19 11:00:00,42.35,42.36,42.17,42.21,10817.0,41.0533,41.063,40.8788,40.9176,10817.0
2022-05-19 11:05:00,42.21,42.26,42.0,42.12,93015.0,40.9176,40.966,40.714,40.8303,93015.0
2022-05-19 11:10:00,42.17,42.36,42.15,42.18,42457.0,40.8788,41.063,40.8594,40.8885,42457.0
2022-05-19 11:15:00,42.17,42.17,42.06,42.16,4847.0,40.8788,40.8788,40.7722,40.8691,4847.0
2022-05-19 11:20:00,42.15,42.29,42.11,42.29,10302.0,40.8594,40.9951,40.8206,40.9951,10302.0
2022-05-19 11:25:00,42.29,42.32,42.2,42.22,10082.0,40.9951,41.0242,40.9079,40.9273,10082.0
2022-05-19 11:30:00,42.24,42.35,42.23,42.33,10311.0,40.9467,41.0533,40.937,41.0339,10311.0
2022-05-19 11:35:00,42.33,42.46,42.29,42.42,4159.0,41.0339,41.1599,40.9951,41.1211,4159.0
2022-05-19 11:40:00,42.43,42.48,42.39,42.42,11079.0,41.1308,41.1793,41.0921,41.1211,11079.0
2022-05-19 11:45:00,42.42,42.47,42.38,42.43,6612.0,41.1211,41.1696,41.0824,41.1308,6612.0
2022-05-19 11:50:00,42.41,42.44,42.33,42.34,5374.0,41.1114,41.1405,41.0339,41.0436,5374.0
2022-05-19 11:55:00,42.3,42.3,42.21,42.3,10234.0,41.0048,41.0048,40.9176,41.0048,10234.0
2022-05-19 12:00:00,42.29,42.39,42.26,42.29,5717.0,40.9951,41.0921,40.966,40.9951,5717.0
2022-05-19 12:05:00,42.27,42.4,42.26,42.36,9525.0,40.9757,41.1018,40.966,41.063,9525.0
2022-05-19 12:10:00,42.33,42.4,42.32,42.37,5864.0,41.0339,41.1018,41.0242,41.0727,5864.0
2022-05-19 12:15:00,42.36,42.41,42.26,42.27,8948.0,41.063,41.1114,40.966,40.9757,8948.0
2022-05-19 12:20:00,42.26,42.28,42.08,42.23,9909.0,40.966,40.9854,40.7916,40.937,9909.0
2022-05-19 12:25:00,42.26,42.27,42.17,42.23,5511.0,40.966,40.9757,40.8788,40.937,5511.0
2022-05-19 12:30:00,42.22,42.26,42.07,42.19,71374.0,40.9273,40.966,40.7819,40.8982,71374.0
2022-05-19 12:35:00,42.13,42.13,41.96,41.96,33489.0,40.84,40.84,40.6752,40.6752,33489.0
2022-05-19 12:40:00,41.96,42.0,41.9,42.0,19176.0,40.6752,40.714,40.6171,40.714,19176.0
2022-05-19 12:45:00,41.98,42.01,41.88,41.91,9059.0,40.6946,40.7237,40.5977,40.6268,9059.0
2022-05-19 12:50:00,41.92,42.0,41.92,41.95,5413.0,40.6365,40.714,40.6365,40.6655,5413.0
2022-05-19 12:55:00,41.93,42.05,41.91,42.05,10067.0,40.6461,40.7625,40.6268,40.7625,10067.0
2022-05-19 13:00:00,42.04,42.18,42.02,42.08,17235.0,40.7528,40.8885,40.7334,40.7916,17235.0
2022-05-19 13:05:00,42.09,42.17,42.03,42.11,12595.0,40.8012,40.8788,40.7431,40.8206,12595.0
2022-05-19 13:10:00,42.1,42.12,41.96,42.08,13764.0,40.8109,40.8303,40.6752,40.7916,13764.0
2022-05-19 13:15:00,42.07,42.21,42.01,42.21,85778.0,40.7819,40.9176,40.7237,40.9176,85778.0
2022-05-19 13:20:00,42.21,42.27,42.13,42.2,12472.0,40.9176,40.9757,40.84,40.9079,12472.0
2022-05-19 13:25:00,42.18,42.27,42.18,42.22,19862.0,40.8885,40.9757,40.8885,40.9273,19862.0
2022-05-19 13:30:00,42.22,42.36,42.18,42.31,10670.0,40.9273,41.063,40.8885,41.0145,10670.0
2022-05-19 13:35:00,42.28,42.36,42.25,42.35,7608.0,40.9854,41.063,40.9563,41.0533,7608.0
2022-05-19 13:40:00,42.34,42.45,42.3,42.39,9944.0,41.0436,41.1502,41.0048,41.0921,9944.0
2022-05-19 13:45:00,42.38,42.41,42.14,42.15,10405.0,41.0824,41.1114,40.8497,40.8594,10405.0
2022-05-19 13:50:00,42.14,42.51,42.14,42.5,16321.0,40.8497,41.2084,40.8497,41.1987,16321.0
2022-05-19 13:55:00,42.51,42.73,42.51,42.64,16326.0,41.2084,41.4217,41.2084,41.3344,16326.0
2022-05-19 14:00:00,42.64,42.64,42.44,42.55,11704.0,41.3344,41.3344,41.1405,41.2472,11704.0
2022-05-19 14:05:00,42.54,42.54,42.38,42.47,8786.0,41.2375,41.2375,41.0824,41.1696,8786.0
2022-05-19 14:10:00,42.49,42.54,42.36,42.42,9839.0,41.189,41.2375,41.063,41.1211,9839.0
2022-05-19 14:15:00,42.44,42.53,42.44,42.48,14720.0,41.1405,41.2278,41.1405,41.1793,14720.0
2022-05-19 14:20:00,42.48,42.58,42.43,42.5,11618.0,41.1793,41.2762,41.1308,41.1987,11618.0
2022-05-19 14:25:00,42.51,42.51,42.35,42.42,8468.0,41.2084,41.2084,41.0533,41.1211,8468.0
2022-05-19 14:30:00,42.42,42.45,42.31,42.38,8922.0,41.1211,41.1502,41.0145,41.0824,8922.0
2022-05-19 14:35:00,42.38,42.5,42.34,42.42,7106.0,41.0824,41.1987,41.0436,41.1211,7106.0
2022-05-19 14:40:00,42.35,42.35,42.17,42.3,22123.0,41.0533,41.0533,40.8788,41.0048,22123.0
2022-05-19 14:45:00,42.3,42.32,42.22,42.31,20074.0,41.0048,41.0242,40.9273,41.0145,20074.0
2022-05-19 14:50:00,42.33,42.34,42.19,42.27,20137.0,41.0339,41.0436,40.8982,40.9757,20137.0
2022-05-19 14:55:00,42.24,42.3,42.13,42.25,53638.0,40.9467,41.0048,40.84,40.9563,53638.0
2022-05-19 15:00:00,42.23,42.38,42.15,42.28,19655.0,40.937,41.0824,40.8594,40.9854,19655.0
2022-05-19 15:05:00,42.29,42.3,42.12,42.12,10925.0,40.9951,41.0048,40.8303,40.8303,10925.0
2022-05-19 15:10:00,42.1,42.12,41.99,42.1,15844.0,40.8109,40.8303,40.7043,40.8109,15844.0
2022-05-19 15:15:00,42.07,42.11,41.98,41.98,21212.0,40.7819,40.8206,40.6946,40.6946,21212.0
2022-05-19 15:20:00,41.99,41.99,41.79,41.79,22479.0,40.7043,40.7043,40.5104,40.5104,22479.0
2022-05-19 15:25:00,41.79,41.86,41.77,41.83,23695.0,40.5104,40.5783,40.491,40.5492,23695.0
2022-05-19 15:30:00,41.81,41.82,41.7,41.75,36271.0,40.5298,40.5395,40.4232,40.4717,36271.0
2022-05-19 15:35:00,41.75,41.8,41.69,41.79,33790.0,40.4717,40.5201,40.4135,40.5104,33790.0
2022-05-19 15:40:00,41.8,41.86,41.72,41.83,35656.0,40.5201,40.5783,40.4426,40.5492,35656.0
2022-05-19 15:45:00,41.83,41.87,41.66,41.72,48696.0,40.5492,40.588,40.3844,40.4426,48696.0
2022-05-19 15:50:00,41.76,41.78,41.5,41.58,128465.0,40.4814,40.5007,40.2293,40.3069,128465.0
2022-05-19 15:55:00,41.59,41.69,41.54,41.66,544279.0,40.3166,40.4135,40.2681,40.3844,544279.0
2022-05-20 09:30:00,42.36,42.36,42.16,42.29,46891.0,41.063,41.063,40.8691,40.9951,46891.0
2022-05-20 09:35:00,42.35,42.36,41.95,42.12,20393.0,41.0533,41.063,40.6655,40.8303,20393.0
2022-05-20 09:40:00,42.12,42.19,42.01,42.12,13971.0,40.8303,40.8982,40.7237,40.8303,13971.0
2022-05-20 09:45:00,42.17,42.17,41.77,41.79,17712.0,40.8788,40.8788,40.491,40.5104,17712.0
2022-05-20 09:50:00,41.8,41.82,41.58,41.79,9436.0,40.5201,40.5395,40.3069,40.5104,9436.0
2022-05-20 09:55:00,41.79,41.91,41.75,41.83,8673.0,40.5104,40.6268,40.4717,40.5492,8673.0
2022-05-20 10:00:00,41.86,42.04,41.82,41.95,7685.0,40.5783,40.7528,40.5395,40.6655,7685.0
2022-05-20 10:05:00,41.96,41.96,41.65,41.7,14536.0,40.6752,40.6752,40.3747,40.4232,14536.0
2022-05-20 10:10:00,41.67,41.84,41.63,41.75,6972.0,40.3941,40.5589,40.3553,40.4717,6972.0
2022-05-20 10:15:00,41.79,41.82,41.67,41.7,10497.0,40.5104,40.5395,40.3941,40.4232,10497.0
2022-05-20 10:20:00,41.74,41.78,41.7,41.73,7695.0,40.462,40.5007,40.4232,40.4523,7695.0
2022-05-20 10:25:00,41.76,41.92,41.68,41.87,8257.0,40.4814,40.6365,40.4038,40.588,8257.0
2022-05-20 10:30:00,41.81,41.81,41.67,41.7,7343.0,40.5298,40.5298,40.3941,40.4232,7343.0
2022-05-20 10:35:00,41.67,41.76,41.61,41.75,10913.0,40.3941,40.4814,40.3359,40.4717,10913.0
2022-05-20 10:40:00,41.75,41.79,41.66,41.77,6535.0,40.4717,40.5104,40.3844,40.491,6535.0
2022-05-20 10:45:00,41.78,41.84,41.73,41.82,17095.0,40.5007,40.5589,40.4523,40.5395,17095.0
2022-05-20 10:50:00,41.81,41.85,41.67,41.67,12236.0,40.5298,40.5686,40.3941,40.3941,12236.0
2022-05-20 10:55:00,41.68,41.72,41.6,41.61,12572.0,40.4038,40.4426,40.3263,40.3359,12572.0
2022-05-20 11:00:00,41.6,41.64,41.57,41.6,10936.0,40.3263,40.365,40.2972,40.3263,10936.0
2022-05-20 11:05:00,41.6,41.6,41.48,41.52,8982.0,40.3263,40.3263,40.2099,40.2487,8982.0
2022-05-20 11:10:00,41.51,41.62,41.46,41.58,15153.0,40.239,40.3456,40.1905,40.3069,15153.0
2022-05-20 11:15:00,41.56,41.59,41.51,41.54,16102.0,40.2875,40.3166,40.239,40.2681,16102.0
2022-05-20 11:20:00,41.56,41.59,41.39,41.43,23954.0,40.2875,40.3166,40.1227,40.1615,23954.0
2022-05-20 11:25:00,41.4,41.65,41.4,41.55,18871.0,40.1324,40.3747,40.1324,40.2778,18871.0
2022-05-20 11:30:00,41.54,41.66,41.54,41.66,48152.0,40.2681,40.3844,40.2681,40.3844,48152.0
2022-05-20 11:35:00,41.66,41.67,41.44,41.51,18550.0,40.3844,40.3941,40.1711,40.239,18550.0
2022-05-20 11:40:00,41.5,41.64,41.5,41.58,7267.0,40.2293,40.365,40.2293,40.3069,7267.0
2022-05-20 11:45:00,41.56,41.64,41.56,41.63,7083.0,40.2875,40.365,40.2875,40.3553,7083.0
2022-05-20 11:50:00,41.63,41.69,41.59,41.62,6126.0,40.3553,40.4135,40.3166,40.3456,6126.0
2022-05-20 11:55:00,41.64,41.69,41.6,41.61,3952.0,40.365,40.4135,40.3263,40.3359,3952.0
2022-05-20 12:00:00,41.61,41.66,41.49,41.49,7393.0,40.3359,40.3844,40.2196,40.2196,7393.0
2022-05-20 12:05:00,41.52,41.57,41.33,41.33,8484.0,40.2487,40.2972,40.0645,40.0645,8484.0
2022-05-20 12:10:00,41.31,41.45,41.28,41.42,16316.0,40.0451,40.1808,40.016,40.1518,16316.0
2022-05-20 12:15:00,41.45,41.49,41.39,41.43,16960.0,40.1808,40.2196,40.1227,40.1615,16960.0
2022-05-20 12:20:00,41.44,41.58,41.44,41.57,15197.0,40.1711,40.3069,40.1711,40.2972,15197.0
2022-05-20 12:25:00,41.57,41.57,41.45,41.51,7582.0,40.2972,40.2972,40.1808,40.239,7582.0
2022-05-20 12:30:00,41.48,41.53,41.45,41.47,15489.0,40.2099,40.2584,40.1808,40.2002,15489.0
2022-05-20 12:35:00,41.48,41.52,41.39,41.43,8392.0,40.2099,40.2487,40.1227,40.1615,8392.0
2022-05-20 12:40:00,41.43,41.44,41.32,41.32,8277.0,40.1615,40.1711,40.0548,40.0548,8277.0
2022-05-20 12:45:00,41.3,41.5,41.3,41.5,12719.0,40.0354,40.2293,40.0354,40.2293,12719.0
2022-05-20 12:50:00,41.52,41.53,41.42,41.42,11868.0,40.2487,40.2584,40.1518,40.1518,11868.0
2022-05-20 12:55:00,41.41,41.56,41.41,41.42,12689.0,40.1421,40.2875,40.1421,40.1518,12689.0
2022-05-20 13:00:00,41.41,41.5,41.33,41.41,13509.0,40.1421,40.2293,40.0645,40.1421,13509.0
2022-05-20 13:05:00,41.43,41.5,41.35,41.37,9360.0,40.1615,40.2293,40.0839,40.1033,9360.0
2022-05-20 13:10:00,41.35,41.38,41.31,41.32,8392.0,40.0839,40.113,40.0451,40.0548,8392.0
2022-05-20 13:15:00,41.35,41.43,41.3,41.31,7308.0,40.0839,40.1615,40.0354,40.0451,7308.0
2022-05-20 13:20:00,41.33,41.41,41.3,41.33,11484.0,40.0645,40.1421,40.0354,40.0645,11484.0
2022-05-20 13:25:00,41.35,41.35,41.27,41.29,6975.0,40.0839,40.0839,40.0064,40.0257,6975.0
2022-05-20 13:30:00,41.29,41.59,41.28,41.59,12585.0,40.0257,40.3166,40.016,40.3166,12585.0
2022-05-20 13:35:00,41.54,41.62,41.5,41.57,6193.0,40.2681,40.3456,40.2293,40.2972,6193.0
2022-05-20 13:40:00,41.54,41.59,41.49,41.59,7388.0,40.2681,40.3166,40.2196,40.3166,7388.0
2022-05-20 13:45:00,41.57,41.7,41.55,41.63,13465.0,40.2972,40.4232,40.2778,40.3553,13465.0
2022-05-20 13:50:00,41.63,41.81,41.57,41.7,54972.0,40.3553,40.5298,40.2972,40.4232,54972.0
2022-05-20 13:55:00,41.75,41.81,41.72,41.72,6189.0,40.4717,40.5298,40.4426,40.4426,6189.0
2022-05-20 14:00:00,41.75,41.82,41.74,41.79,8359.0,40.4717,40.5395,40.462,40.5104,8359.0
2022-05-20 14:05:00,41.79,41.79,41.67,41.75,9101.0,40.5104,40.5104,40.3941,40.4717,9101.0
2022-05-20 14:10:00,41.76,41.8,41.72,41.79,6641.0,40.4814,40.5201,40.4426,40.5104,6641.0
2022-05-20 14:15:00,41.77,41.78,41.63,41.7,5603.0,40.491,40.5007,40.3553,40.4232,5603.0
2022-05-20 14:20:00,41.69,41.75,41.61,41.69,10753.0,40.4135,40.4717,40.3359,40.4135,10753.0
2022-05-20 14:25:00,41.69,41.7,41.61,41.69,5533.0,40.4135,40.4232,40.3359,40.4135,5533.0
2022-05-20 14:30:00,41.68,41.74,41.55,41.59,15098.0,40.4038,40.462,40.2778,40.3166,15098.0
2022-05-20 14:35:00,41.55,41.72,41.54,41.66,7584.0,40.2778,40.4426,40.2681,40.3844,7584.0
2022-05-20 14:40:00,41.66,41.91,41.66,41.91,9738.0,40.3844,40.6268,40.3844,40.6268,9738.0
2022-05-20 14:45:00,41.9,41.98,41.86,41.98,6436.0,40.6171,40.6946,40.5783,40.6946,6436.0
2022-05-20 14:50:00,41.99,42.22,41.97,42.15,15327.0,40.7043,40.9273,40.6849,40.8594,15327.0
2022-05-20 14:55:00,42.15,42.17,42.06,42.13,8724.0,40.8594,40.8788,40.7722,40.84,8724.0
2022-05-20 15:00:00,42.1,42.12,41.96,42.0,11523.0,40.8109,40.8303,40.6752,40.714,11523.0
2022-05-20 15:05:00,42.01,42.05,41.92,41.92,10164.0,40.7237,40.7625,40.6365,40.6365,10164.0
2022-05-20 15:10:00,41.91,41.97,41.88,41.92,10119.0,40.6268,40.6849,40.5977,40.6365,10119.0
2022-05-20 15:15:00,41.93,42.04,41.91,41.98,8670.0,40.6461,40.7528,40.6268,40.6946,8670.0
2022-05-20 15:20:00,42.0,42.12,41.99,42.06,14913.0,40.714,40.8303,40.7043,40.7722,14913.0
2022-05-20 15:25:00,42.05,42.21,42.03,42.19,12781.0,40.7625,40.9176,40.7431,40.8982,12781.0
2022-05-20 15:30:00,42.21,42.38,42.12,42.37,26363.0,40.9176,41.0824,40.8303,41.0727,26363.0
2022-05-20 15:35:00,42.36,42.55,42.31,42.48,38430.0,41.063,41.2472,41.0145,41.1793,38430.0
2022-05-20 15:40:00,42.48,42.7,42.46,42.57,36947.0,41.1793,41.3926,41.1599,41.2666,36947.0
2022-05-20 15:45:00,42.58,42.64,42.47,42.62,53337.0,41.2762,41.3344,41.1696,41.315,53337.0
2022-05-20 15:50:00,42.64,42.78,42.58,42.73,66814.0,41.3344,41.4701,41.2762,41.4217,66814.0
2022-05-20 15:55:00,42.71,42.77,42.61,42.74,158869.0,41.4023,41.4604,41.3053,41.4313,158869.0
2022-05-23 09:30:00,43.24,43.38,42.57,42.71,47340.0,41.916,42.0517,41.2666,41.4023,47340.0
2022-05-23 09:35:00,42.8,43.04,42.62,42.73,18464.0,41.4895,41.7222,41.315,41.4217,18464.0
2022-05-23 09:40:00,42.69,42.97,42.69,42.81,11244.0,41.3829,41.6543,41.3829,41.4992,11244.0
2022-05-23 09:45:00,42.76,42.92,42.64,42.84,21447.0,41.4507,41.6058,41.3344,41.5283,21447.0
2022-05-23 09:50:00,42.81,43.01,42.44,42.44,22214.0,41.4992,41.6931,41.1405,41.1405,22214.0
2022-05-23 09:55:00,42.42,42.5,42.24,42.31,18216.0,41.1211,41.1987,40.9467,41.0145,18216.0
2022-05-23 10:00:00,42.26,42.26,41.81,41.95,10422.0,40.966,40.966,40.5298,40.6655,10422.0
2022-05-23 10:05:00,41.98,42.01,41.74,41.77,10423.0,40.6946,40.7237,40.462,40.491,10423.0
2022-05-23 10:10:00,41.8,41.96,41.74,41.74,10375.0,40.5201,40.6752,40.462,40.462,10375.0
2022-05-23 10:15:00,41.76,41.79,41.62,41.79,11010.0,40.4814,40.5104,40.3456,40.5104,11010.0
2022-05-23 10:20:00,41.79,41.85,41.7,41.78,7714.0,40.5104,40.5686,40.4232,40.5007,7714.0
2022-05-23 10:25:00,41.79,41.96,41.71,41.96,8346.0,40.5104,40.6752,40.4329,40.6752,8346.0
2022-05-23 10:30:00,41.99,42.1,41.89,42.1,12747.0,40.7043,40.8109,40.6074,40.8109,12747.0
2022-05-23 10:35:00,42.11,42.18,42.07,42.12,10501.0,40.8206,40.8885,40.7819,40.8303,10501.0
2022-05-23 10:40:00,42.1,42.22,42.08,42.1,9001.0,40.8109,40.9273,40.7916,40.8109,9001.0
2022-05-23 10:45:00,42.12,42.19,41.98,42.08,17220.0,40.8303,40.8982,40.6946,40.7916,17220.0
2022-05-23 10:50:00,42.05,42.15,42.04,42.13,10253.0,40.7625,40.8594,40.7528,40.84,10253.0
2022-05-23 10:55:00,42.11,42.23,42.1,42.19,11963.0,40.8206,40.937,40.8109,40.8982,11963.0
2022-05-23 11:00:00,42.19,42.31,42.15,42.31,16729.0,40.8982,41.0145,40.8594,41.0145,16729.0
2022-05-23 11:05:00,42.32,42.38,42.23,42.27,15889.0,41.0242,41.0824,40.937,40.9757,15889.0
2022-05-23 11:10:00,42.27,42.47,42.27,42.47,38571.0,40.9757,41.1696,40.9757,41.1696,38571.0
2022-05-23 11:15:00,42.49,42.53,42.44,42.46,14204.0,41.189,41.2278,41.1405,41.1599,14204.0
2022-05-23 11:20:00,42.43,42.49,42.42,42.44,14383.0,41.1308,41.189,41.1211,41.1405,14383.0
2022-05-23 11:25:00,42.43,42.49,42.35,42.44,13849.0,41.1308,41.189,41.0533,41.1405,13849.0
2022-05-23 11:30:00,42.44,42.54,42.4,42.52,8313.0,41.1405,41.2375,41.1018,41.2181,8313.0
2022-05-23 11:35:00,42.52,42.55,42.46,42.49,9594.0,41.2181,41.2472,41.1599,41.189,9594.0
2022-05-23 11:40:00,42.48,42.49,42.45,42.45,6266.0,41.1793,41.189,41.1502,41.1502,6266.0
2022-05-23 11:45:00,42.44,42.45,42.32,42.35,4785.0,41.1405,41.1502,41.0242,41.0533,4785.0
2022-05-23 11:50:00,42.36,42.36,42.29,42.32,5339.0,41.063,41.063,40.9951,41.0242,5339.0
2022-05-23 11:55:00,42.3,42.3,42.21,42.25,4295.0,41.0048,41.0048,40.9176,40.9563,4295.0
2022-05-23 12:00:00,42.26,42.28,42.22,42.25,22699.0,40.966,40.9854,40.9273,40.9563,22699.0
2022-05-23 12:05:00,42.23,42.35,42.2,42.33,5227.0,40.937,41.0533,40.9079,41.0339,5227.0
2022-05-23 12:10:00,42.33,42.33,42.18,42.2,15264.0,41.0339,41.0339,40.8885,40.9079,15264.0
2022-05-23 12:15:00,42.21,42.24,42.14,42.19,5151.0,40.9176,40.9467,40.8497,40.8982,5151.0
2022-05-23 12:20:00,42.2,42.34,42.19,42.31,8011.0,40.9079,41.0436,40.8982,41.0145,8011.0
2022-05-23 12:25:00,42.3,42.31,42.22,42.22,6017.0,41.0048,41.0145,40.9273,40.9273,6017.0
2022-05-23 12:30:00,42.23,42.24,42.1,42.17,5256.0,40.937,40.9467,40.8109,40.8788,5256.0
2022-05-23 12:35:00,42.18,42.26,42.18,42.24,5855.0,40.8885,40.966,40.8885,40.9467,5855.0
2022-05-23 12:40:00,42.24,42.24,42.16,42.22,5145.0,40.9467,40.9467,40.8691,40.9273,5145.0
2022-05-23 12:45:00,42.28,42.28,42.07,42.09,4281.0,40.9854,40.9854,40.7819,40.8012,4281.0
2022-05-23 12:50:00,42.11,42.15,42.03,42.08,4278.0,40.8206,40.8594,40.7431,40.7916,4278.0
2022-05-23 12:55:00,42.08,42.14,42.01,42.12,10553.0,40.7916,40.8497,40.7237,40.8303,10553.0
2022-05-23 13:00:00,42.12,42.14,42.01,42.01,6426.0,40.8303,40.8497,40.7237,40.7237,6426.0
2022-05-23 13:05:00,42.0,42.03,41.96,41.97,8240.0,40.714,40.7431,40.6752,40.6849,8240.0
2022-05-23 13:10:00,41.96,42.0,41.89,41.98,13213.0,40.6752,40.714,40.6074,40.6946,13213.0
2022-05-23 13:15:00,41.95,41.97,41.79,41.84,8843.0,40.6655,40.6849,40.5104,40.5589,8843.0
2022-05-23 13:20:00,41.83,41.9,41.75,41.9,7166.0,40.5492,40.6171,40.4717,40.6171,7166.0
2022-05-23 13:25:00,41.9,41.94,41.88,41.94,5968.0,40.6171,40.6558,40.5977,40.6558,5968.0
2022-05-23 13:30:00,41.92,41.98,41.88,41.97,5858.0,40.6365,40.6946,40.5977,40.6849,5858.0
2022-05-23 13:35:00,41.95,42.04,41.95,42.01,6427.0,40.6655,40.7528,40.6655,40.7237,6427.0
2022-05-23 13:40:00,41.99,42.06,41.98,42.06,8007.0,40.7043,40.7722,40.6946,40.7722,8007.0
2022-05-23 13:45:00,42.07,42.16,42.07,42.12,6961.0,40.7819,40.8691,40.7819,40.8303,6961.0
2022-05-23 13:50:00,42.1,42.1,42.01,42.02,5487.0,40.8109,40.8109,40.7237,40.7334,5487.0
2022-05-23 13:55:00,42.02,42.15,42.02,42.09,9474.0,40.7334,40.8594,40.7334,40.8012,9474.0
2022-05-23 14:00:00,42.1,42.12,42.03,42.1,6956.0,40.8109,40.8303,40.7431,40.8109,6956.0
2022-05-23 14:05:00,42.11,42.12,42.06,42.07,6002.0,40.8206,40.8303,40.7722,40.7819,6002.0
2022-05-23 14:10:00,42.09,42.19,42.09,42.18,9145.0,40.8012,40.8982,40.8012,40.8885,9145.0
2022-05-23 14:15:00,42.17,42.28,42.16,42.26,11165.0,40.8788,40.9854,40.8691,40.966,11165.0
2022-05-23 14:20:00,42.28,42.31,42.26,42.31,13737.0,40.9854,41.0145,40.966,41.0145,13737.0
2022-05-23 14:25:00,42.31,42.34,42.27,42.31,9165.0,41.0145,41.0436,40.9757,41.0145,9165.0
2022-05-23 14:30:00,42.33,42.37,42.3,42.33,12527.0,41.0339,41.0727,41.0048,41.0339,12527.0
2022-05-23 14:35:00,42.34,42.36,42.3,42.35,12575.0,41.0436,41.063,41.0048,41.0533,12575.0
2022-05-23 14:40:00,42.36,42.37,42.28,42.33,15947.0,41.063,41.0727,40.9854,41.0339,15947.0
2022-05-23 14:45:00,42.35,42.36,42.12,42.16,20724.0,41.0533,41.063,40.8303,40.8691,20724.0
2022-05-23 14:50:00,42.17,42.21,42.11,42.16,10436.0,40.8788,40.9176,40.8206,40.8691,10436.0
2022-05-23 14:55:00,42.16,42.19,42.06,42.09,11675.0,40.8691,40.8982,40.7722,40.8012,11675.0
2022-05-23 15:00:00,42.1,42.2,42.09,42.2,14167.0,40.8109,40.9079,40.8012,40.9079,14167.0
2022-05-23 15:05:00,42.2,42.25,42.16,42.25,14842.0,40.9079,40.9563,40.8691,40.9563,14842.0
2022-05-23 15:10:00,42.26,42.26,42.1,42.1,15255.0,40.966,40.966,40.8109,40.8109,15255.0
2022-05-23 15:15:00,42.09,42.19,42.07,42.19,21692.0,40.8012,40.8982,40.7819,40.8982,21692.0
2022-05-23 15:20:00,42.18,42.21,42.04,42.08,20943.0,40.8885,40.9176,40.7528,40.7916,20943.0
2022-05-23 15:25:00,42.09,42.13,42.06,42.08,24951.0,40.8012,40.84,40.7722,40.7916,24951.0
2022-05-23 15:30:00,42.08,42.15,42.07,42.13,32178.0,40.7916,40.8594,40.7819,40.84,32178.0
2022-05-23 15:35:00,42.14,42.16,42.06,42.08,68381.0,40.8497,40.8691,40.7722,40.7916,68381.0
2022-05-23 15:40:00,42.08,42.13,42.05,42.09,51993.0,40.7916,40.84,40.7625,40.8012,51993.0
2022-05-23 15:45:00,42.09,42.09,42.03,42.09,55563.0,40.8012,40.8012,40.7431,40.8012,55563.0
2022-05-23 15:50:00,42.1,42.31,42.08,42.29,256251.0,40.8109,41.0145,40.7916,40.9951,256251.0
2022-05-23 15:55:00,42.3,42.48,42.21,42.42,377861.0,41.0048,41.1793,40.9176,41.1211,377861.0
2022-05-24 09:30:00,42.13,42.3,41.8,41.93,41637.0,40.84,41.0048,40.5201,40.6461,41637.0
2022-05-24 09:35:00,41.88,41.95,41.39,41.56,26867.0,40.5977,40.6655,40.1227,40.2875,26867.0
2022-05-24 09:40:00,41.53,41.68,41.28,41.29,12597.0,40.2584,40.4038,40.016,40.0257,12597.0
2022-05-24 09:45:00,41.26,41.63,41.23,41.52,25487.0,39.9967,40.3553,39.9676,40.2487,25487.0
2022-05-24 09:50:00,41.47,41.74,41.42,41.52,12464.0,40.2002,40.462,40.1518,40.2487,12464.0
2022-05-24 09:55:00,41.53,41.76,41.49,41.69,8963.0,40.2584,40.4814,40.2196,40.4135,8963.0
2022-05-24 10:00:00,41.63,41.69,40.5,40.57,99632.0,40.3553,40.4135,39.2599,39.3278,99632.0
2022-05-24 10:05:00,40.58,40.67,40.4,40.48,42923.0,39.3375,39.4247,39.163,39.2405,42923.0
2022-05-24 10:10:00,40.5,40.67,40.46,40.53,29231.0,39.2599,39.4247,39.2212,39.289,29231.0
2022-05-24 10:15:00,40.51,40.62,40.32,40.6,58760.0,39.2696,39.3763,39.0854,39.3569,58760.0
2022-05-24 10:20:00,40.61,40.74,40.42,40.5,70409.0,39.3666,39.4926,39.1824,39.2599,70409.0
2022-05-24 10:25:00,40.48,40.55,40.4,40.49,31899.0,39.2405,39.3084,39.163,39.2502,31899.0
2022-05-24 10:30:00,40.54,40.56,40.34,40.4,14973.0,39.2987,39.3181,39.1048,39.163,14973.0
2022-05-24 10:35:00,40.37,40.56,40.31,40.49,24084.0,39.1339,39.3181,39.0757,39.2502,24084.0
2022-05-24 10:40:00,40.55,40.65,40.37,40.57,50611.0,39.3084,39.4053,39.1339,39.3278,50611.0
2022-05-24 10:45:00,40.55,40.57,40.16,40.16,44353.0,39.3084,39.3278,38.9303,38.9303,44353.0
2022-05-24 10:50:00,40.16,40.34,40.12,40.31,40971.0,38.9303,39.1048,38.8916,39.0757,40971.0
2022-05-24 10:55:00,40.28,40.43,40.27,40.35,18186.0,39.0467,39.1921,39.037,39.1145,18186.0
2022-05-24 11:00:00,40.33,40.46,40.31,40.4,17953.0,39.0951,39.2212,39.0757,39.163,17953.0
2022-05-24 11:05:00,40.39,40.46,40.32,40.35,50475.0,39.1533,39.2212,39.0854,39.1145,50475.0
2022-05-24 11:10:00,40.35,40.36,40.23,40.27,33671.0,39.1145,39.1242,38.9982,39.037,33671.0
2022-05-24 11:15:00,40.27,40.43,40.17,40.29,68217.0,39.037,39.1921,38.94,39.0564,68217.0
2022-05-24 11:20:00,40.28,40.58,40.2,40.53,38133.0,39.0467,39.3375,38.9691,39.289,38133.0
2022-05-24 11:25:00,40.56,40.57,40.45,40.49,13581.0,39.3181,39.3278,39.2115,39.2502,13581.0
2022-05-24 11:30:00,40.52,40.56,40.42,40.5,8928.0,39.2793,39.3181,39.1824,39.2599,8928.0
2022-05-24 11:35:00,40.49,40.51,40.42,40.47,13743.0,39.2502,39.2696,39.1824,39.2309,13743.0
2022-05-24 11:40:00,40.47,40.57,40.47,40.57,14923.0,39.2309,39.3278,39.2309,39.3278,14923.0
2022-05-24 11:45:00,40.61,40.78,40.58,40.74,12629.0,39.3666,39.5314,39.3375,39.4926,12629.0
2022-05-24 11:50:00,40.74,40.81,40.59,40.66,14784.0,39.4926,39.5604,39.3472,39.415,14784.0
2022-05-24 11:55:00,40.66,40.75,40.64,40.68,10624.0,39.415,39.5023,39.3956,39.4344,10624.0
2022-05-24 12:00:00,40.65,40.72,40.6,40.7,4041.0,39.4053,39.4732,39.3569,39.4538,4041.0
2022-05-24 12:05:00,40.72,40.78,40.72,40.77,10491.0,39.4732,39.5314,39.4732,39.5217,10491.0
2022-05-24 12:10:00,40.75,40.8,40.74,40.8,5700.0,39.5023,39.5507,39.4926,39.5507,5700.0
2022-05-24 12:15:00,40.8,40.87,40.76,40.79,11365.0,39.5507,39.6186,39.512,39.5411,11365.0
2022-05-24 12:20:00,40.77,40.78,40.7,40.71,7538.0,39.5217,39.5314,39.4538,39.4635,7538.0
2022-05-24 12:25:00,40.72,40.74,40.66,40.66,4697.0,39.4732,39.4926,39.415,39.415,4697.0
2022-05-24 12:30:00,40.66,40.72,40.55,40.58,6087.0,39.415,39.4732,39.3084,39.3375,6087.0
2022-05-24 12:35:00,40.58,40.59,40.5,40.55,12072.0,39.3375,39.3472,39.2599,39.3084,12072.0
2022-05-24 12:40:00,40.56,40.59,40.52,40.55,5880.0,39.3181,39.3472,39.2793,39.3084,5880.0
2022-05-24 12:45:00,40.54,40.61,40.54,40.56,9739.0,39.2987,39.3666,39.2987,39.3181,9739.0
2022-05-24 12:50:00,40.6,40.63,40.53,40.56,7402.0,39.3569,39.386,39.289,39.3181,7402.0
2022-05-24 12:55:00,40.59,40.66,40.55,40.6,7662.0,39.3472,39.415,39.3084,39.3569,7662.0
2022-05-24 13:00:00,40.57,40.57,40.37,40.37,11622.0,39.3278,39.3278,39.1339,39.1339,11622.0
2022-05-24 13:05:00,40.39,40.47,40.38,40.43,11727.0,39.1533,39.2309,39.1436,39.1921,11727.0
2022-05-24 13:10:00,40.45,40.55,40.43,40.55,6051.0,39.2115,39.3084,39.1921,39.3084,6051.0
2022-05-24 13:15:00,40.51,40.62,40.51,40.6,8529.0,39.2696,39.3763,39.2696,39.3569,8529.0
2022-05-24 13:20:00,40.59,40.61,40.49,40.55,13618.0,39.3472,39.3666,39.2502,39.3084,13618.0
2022-05-24 13:25:00,40.55,40.66,40.53,40.64,18190.0,39.3084,39.415,39.289,39.3956,18190.0
2022-05-24 13:30:00,40.63,40.67,40.57,40.64,18767.0,39.386,39.4247,39.3278,39.3956,18767.0
2022-05-24 13:35:00,40.62,40.79,40.61,40.79,9345.0,39.3763,39.5411,39.3666,39.5411,9345.0
2022-05-24 13:40:00,40.83,40.89,40.74,40.8,29982.0,39.5798,39.638,39.4926,39.5507,29982.0
2022-05-24 13:45:00,40.8,40.85,40.77,40.84,11398.0,39.5507,39.5992,39.5217,39.5895,11398.0
2022-05-24 13:50:00,40.84,40.98,40.82,40.95,17149.0,39.5895,39.7252,39.5701,39.6962,17149.0
2022-05-24 13:55:00,40.92,40.94,40.81,40.84,14860.0,39.6671,39.6865,39.5604,39.5895,14860.0
2022-05-24 14:00:00,40.83,40.85,40.73,40.73,14175.0,39.5798,39.5992,39.4829,39.4829,14175.0
2022-05-24 14:05:00,40.74,40.98,40.74,40.93,14155.0,39.4926,39.7252,39.4926,39.6768,14155.0
2022-05-24 14:10:00,40.89,41.09,40.89,40.95,16115.0,39.638,39.8319,39.638,39.6962,16115.0
2022-05-24 14:15:00,40.96,40.98,40.82,40.87,12827.0,39.7058,39.7252,39.5701,39.6186,12827.0
2022-05-24 14:20:00,40.85,40.94,40.78,40.91,12112.0,39.5992,39.6865,39.5314,39.6574,12112.0
2022-05-24 14:25:00,40.93,40.95,40.87,40.93,14523.0,39.6768,39.6962,39.6186,39.6768,14523.0
2022-05-24 14:30:00,40.9,40.98,40.85,40.98,9911.0,39.6477,39.7252,39.5992,39.7252,9911.0
2022-05-24 14:35:00,40.99,41.02,40.9,40.99,19214.0,39.7349,39.764,39.6477,39.7349,19214.0
2022-05-24 14:40:00,40.99,41.01,40.86,40.89,17326.0,39.7349,39.7543,39.6089,39.638,17326.0
2022-05-24 14:45:00,40.87,40.91,40.77,40.79,18052.0,39.6186,39.6574,39.5217,39.5411,18052.0
2022-05-24 14:50:00,40.79,40.84,40.74,40.84,14203.0,39.5411,39.5895,39.4926,39.5895,14203.0
2022-05-24 14:55:00,40.83,40.91,40.78,40.91,19431.0,39.5798,39.6574,39.5314,39.6574,19431.0
2022-05-24 15:00:00,40.89,40.98,40.83,40.94,15962.0,39.638,39.7252,39.5798,39.6865,15962.0
2022-05-24 15:05:00,40.95,41.02,40.88,40.9,6637.0,39.6962,39.764,39.6283,39.6477,6637.0
2022-05-24 15:10:00,40.91,40.99,40.87,40.87,11279.0,39.6574,39.7349,39.6186,39.6186,11279.0
2022-05-24 15:15:00,40.88,40.92,40.83,40.89,12769.0,39.6283,39.6671,39.5798,39.638,12769.0
2022-05-24 15:20:00,40.9,41.0,40.8,40.93,21465.0,39.6477,39.7446,39.5507,39.6768,21465.0
2022-05-24 15:25:00,40.9,40.98,40.84,40.97,26612.0,39.6477,39.7252,39.5895,39.7155,26612.0
2022-05-24 15:30:00,41.0,41.0,40.88,40.9,21256.0,39.7446,39.7446,39.6283,39.6477,21256.0
2022-05-24 15:35:00,40.91,41.18,40.9,41.13,44856.0,39.6574,39.9191,39.6477,39.8706,44856.0
2022-05-24 15:40:00,41.14,41.18,41.08,41.14,43859.0,39.8803,39.9191,39.8222,39.8803,43859.0
2022-05-24 15:45:00,41.13,41.21,41.12,41.13,63187.0,39.8706,39.9482,39.8609,39.8706,63187.0
2022-05-24 15:50:00,41.12,41.18,40.89,40.89,117804.0,39.8609,39.9191,39.638,39.638,117804.0
2022-05-24 15:55:00,40.89,40.94,40.86,40.93,199303.0,39.638,39.6865,39.6089,39.6768,199303.0
2022-05-25 09:30:00,40.9,41.82,40.8,41.78,58356.0,39.6477,40.5395,39.5507,40.5007,58356.0
2022-05-25 09:35:00,41.73,42.43,41.73,42.31,63265.0,40.4523,41.1308,40.4523,41.0145,63265.0
2022-05-25 09:40:00,42.23,42.5,42.07,42.41,21134.0,40.937,41.1987,40.7819,41.1114,21134.0
2022-05-25 09:45:00,42.44,42.49,42.12,42.12,19237.0,41.1405,41.189,40.8303,40.8303,19237.0
2022-05-25 09:50:00,42.18,42.62,42.18,42.37,23165.0,40.8885,41.315,40.8885,41.0727,23165.0
2022-05-25 09:55:00,42.36,42.39,42.21,42.36,27273.0,41.063,41.0921,40.9176,41.063,27273.0
2022-05-25 10:00:00,42.34,42.6,42.34,42.52,22669.0,41.0436,41.2956,41.0436,41.2181,22669.0
2022-05-25 10:05:00,42.45,42.51,42.2,42.2,15247.0,41.1502,41.2084,40.9079,40.9079,15247.0
2022-05-25 10:10:00,42.27,42.58,42.24,42.53,22621.0,40.9757,41.2762,40.9467,41.2278,22621.0
2022-05-25 10:15:00,42.49,42.64,42.46,42.58,24807.0,41.189,41.3344,41.1599,41.2762,24807.0
2022-05-25 10:20:00,42.59,42.65,42.52,42.61,18977.0,41.2859,41.3441,41.2181,41.3053,18977.0
2022-05-25 10:25:00,42.65,42.8,42.65,42.8,16239.0,41.3441,41.4895,41.3441,41.4895,16239.0
2022-05-25 10:30:00,42.8,42.92,42.78,42.92,12874.0,41.4895,41.6058,41.4701,41.6058,12874.0
2022-05-25 10:35:00,42.9,43.02,42.88,42.95,20737.0,41.5864,41.7028,41.5671,41.6349,20737.0
2022-05-25 10:40:00,42.96,42.99,42.72,42.8,16040.0,41.6446,41.6737,41.412,41.4895,16040.0
2022-05-25 10:45:00,42.8,43.04,42.8,43.01,33563.0,41.4895,41.7222,41.4895,41.6931,33563.0
2022-05-25 10:50:00,43.01,43.09,42.97,43.03,44594.0,41.6931,41.7706,41.6543,41.7125,44594.0
2022-05-25 10:55:00,43.03,43.06,42.89,42.93,28210.0,41.7125,41.7415,41.5768,41.6155,28210.0
2022-05-25 11:00:00,42.89,42.99,42.8,42.83,16819.0,41.5768,41.6737,41.4895,41.5186,16819.0
2022-05-25 11:05:00,42.85,42.95,42.83,42.9,21738.0,41.538,41.6349,41.5186,41.5864,21738.0
2022-05-25 11:10:00,42.88,43.01,42.87,43.01,12147.0,41.5671,41.6931,41.5574,41.6931,12147.0
2022-05-25 11:15:00,43.02,43.19,42.97,43.07,17365.0,41.7028,41.8676,41.6543,41.7512,17365.0
2022-05-25 11:20:00,43.02,43.06,42.94,43.06,10719.0,41.7028,41.7415,41.6252,41.7415,10719.0
2022-05-25 11:25:00,43.06,43.06,42.93,42.93,9710.0,41.7415,41.7415,41.6155,41.6155,9710.0
2022-05-25 11:30:00,42.95,42.97,42.81,42.82,10332.0,41.6349,41.6543,41.4992,41.5089,10332.0
2022-05-25 11:35:00,42.83,42.83,42.63,42.76,15410.0,41.5186,41.5186,41.3247,41.4507,15410.0
2022-05-25 11:40:00,42.74,42.81,42.64,42.76,14043.0,41.4313,41.4992,41.3344,41.4507,14043.0
2022-05-25 11:45:00,42.76,42.87,42.76,42.85,8729.0,41.4507,41.5574,41.4507,41.538,8729.0
2022-05-25 11:50:00,42.83,42.83,42.73,42.77,6913.0,41.5186,41.5186,41.4217,41.4604,6913.0
2022-05-25 11:55:00,42.78,42.86,42.77,42.78,9661.0,41.4701,41.5477,41.4604,41.4701,9661.0
2022-05-25 12:00:00,42.8,42.9,42.79,42.9,14332.0,41.4895,41.5864,41.4798,41.5864,14332.0
2022-05-25 12:05:00,42.89,42.92,42.6,42.63,21747.0,41.5768,41.6058,41.2956,41.3247,21747.0
2022-05-25 12:10:00,42.63,42.72,42.62,42.69,10182.0,41.3247,41.412,41.315,41.3829,10182.0
2022-05-25 12:15:00,42.69,42.78,42.67,42.78,12897.0,41.3829,41.4701,41.3635,41.4701,12897.0
2022-05-25 12:20:00,42.76,42.76,42.59,42.61,8876.0,41.4507,41.4507,41.2859,41.3053,8876.0
2022-05-25 12:25:00,42.6,42.6,42.45,42.57,15157.0,41.2956,41.2956,41.1502,41.2666,15157.0
2022-05-25 12:30:00,42.58,42.6,42.51,42.55,10735.0,41.2762,41.2956,41.2084,41.2472,10735.0
2022-05-25 12:35:00,42.56,42.6,42.48,42.55,8456.0,41.2569,41.2956,41.1793,41.2472,8456.0
2022-05-25 12:40:00,42.54,42.59,42.53,42.58,10878.0,41.2375,41.2859,41.2278,41.2762,10878.0
2022-05-25 12:45:00,42.57,42.75,42.55,42.73,9134.0,41.2666,41.441,41.2472,41.4217,9134.0
2022-05-25 12:50:00,42.72,42.72,42.58,42.6,8662.0,41.412,41.412,41.2762,41.2956,8662.0
2022-05-25 12:55:00,42.59,42.64,42.53,42.63,11372.0,41.2859,41.3344,41.2278,41.3247,11372.0
2022-05-25 13:00:00,42.62,42.62,42.5,42.54,9311.0,41.315,41.315,41.1987,41.2375,9311.0
2022-05-25 13:05:00,42.55,42.58,42.52,42.55,10864.0,41.2472,41.2762,41.2181,41.2472,10864.0
2022-05-25 13:10:00,42.55,42.61,42.49,42.6,13088.0,41.2472,41.3053,41.189,41.2956,13088.0
2022-05-25 13:15:00,42.61,42.66,42.52,42.52,14061.0,41.3053,41.3538,41.2181,41.2181,14061.0
2022-05-25 13:20:00,42.53,42.62,42.53,42.6,13805.0,41.2278,41.315,41.2278,41.2956,13805.0
2022-05-25 13:25:00,42.6,42.63,42.54,42.62,9592.0,41.2956,41.3247,41.2375,41.315,9592.0
2022-05-25 13:30:00,42.62,42.64,42.56,42.61,8004.0,41.315,41.3344,41.2569,41.3053,8004.0
2022-05-25 13:35:00,42.62,42.72,42.61,42.63,7401.0,41.315,41.412,41.3053,41.3247,7401.0
2022-05-25 13:40:00,42.64,42.64,42.48,42.57,9994.0,41.3344,41.3344,41.1793,41.2666,9994.0
2022-05-25 13:45:00,42.58,42.59,42.54,42.59,6283.0,41.2762,41.2859,41.2375,41.2859,6283.0
2022-05-25 13:50:00,42.59,42.6,42.41,42.47,10188.0,41.2859,41.2956,41.1114,41.1696,10188.0
2022-05-25 13:55:00,42.47,42.5,42.39,42.45,29230.0,41.1696,41.1987,41.0921,41.1502,29230.0
2022-05-25 14:00:00,42.45,42.81,42.41,42.64,18861.0,41.1502,41.4992,41.1114,41.3344,18861.0
2022-05-25 14:05:00,42.66,42.67,42.21,42.39,16444.0,41.3538,41.3635,40.9176,41.0921,16444.0
2022-05-25 14:10:00,42.44,42.6,42.36,42.47,11417.0,41.1405,41.2956,41.063,41.1696,11417.0
2022-05-25 14:15:00,42.49,42.65,42.44,42.53,11289.0,41.189,41.3441,41.1405,41.2278,11289.0
2022-05-25 14:20:00,42.55,42.69,42.55,42.66,6322.0,41.2472,41.3829,41.2472,41.3538,6322.0
2022-05-25 14:25:00,42.64,42.8,42.63,42.78,12293.0,41.3344,41.4895,41.3247,41.4701,12293.0
2022-05-25 14:30:00,42.78,42.88,42.77,42.79,12341.0,41.4701,41.5671,41.4604,41.4798,12341.0
2022-05-25 14:35:00,42.77,42.85,42.75,42.78,10684.0,41.4604,41.538,41.441,41.4701,10684.0
2022-05-25 14:40:00,42.77,42.88,42.75,42.81,13419.0,41.4604,41.5671,41.441,41.4992,13419.0
2022-05-25 14:45:00,42.8,42.85,42.72,42.73,9780.0,41.4895,41.538,41.412,41.4217,9780.0
2022-05-25 14:50:00,42.77,42.89,42.71,42.88,13622.0,41.4604,41.5768,41.4023,41.5671,13622.0
2022-05-25 14:55:00,42.9,42.95,42.88,42.93,10109.0,41.5864,41.6349,41.5671,41.6155,10109.0
2022-05-25 15:00:00,42.94,43.14,42.91,43.12,19469.0,41.6252,41.8191,41.5961,41.7997,19469.0
2022-05-25 15:05:00,43.12,43.18,43.07,43.15,11786.0,41.7997,41.8579,41.7512,41.8288,11786.0
2022-05-25 15:10:00,43.16,43.16,43.09,43.1,19986.0,41.8385,41.8385,41.7706,41.7803,19986.0
2022-05-25 15:15:00,43.1,43.1,42.97,42.97,27498.0,41.7803,41.7803,41.6543,41.6543,27498.0
2022-05-25 15:20:00,42.97,42.99,42.87,42.89,39498.0,41.6543,41.6737,41.5574,41.5768,39498.0
2022-05-25 15:25:00,42.89,42.94,42.89,42.92,28134.0,41.5768,41.6252,41.5768,41.6058,28134.0
2022-05-25 15:30:00,42.92,43.03,42.91,42.99,36986.0,41.6058,41.7125,41.5961,41.6737,36986.0
2022-05-25 15:35:00,42.99,43.05,42.95,43.01,33050.0,41.6737,41.7319,41.6349,41.6931,33050.0
2022-05-25 15:40:00,43.0,43.07,42.97,43.06,26720.0,41.6834,41.7512,41.6543,41.7415,26720.0
2022-05-25 15:45:00,43.06,43.09,43.0,43.01,71540.0,41.7415,41.7706,41.6834,41.6931,71540.0
2022-05-25 15:50:00,43.01,43.01,42.83,42.96,91517.0,41.6931,41.6931,41.5186,41.6446,91517.0
2022-05-25 15:55:00,42.95,43.01,42.88,42.98,173085.0,41.6349,41.6931,41.5671,41.664,173085.0
2022-05-26 09:30:00,43.5,44.57,43.39,44.53,35495.0,42.1681,43.2053,42.0614,43.1665,35495.0
2022-05-26 09:35:00,44.6,44.99,44.48,44.51,30841.0,43.2344,43.6125,43.1181,43.1471,30841.0
2022-05-26 09:40:00,44.45,44.63,44.25,44.31,22606.0,43.089,43.2635,42.8951,42.9533,22606.0
2022-05-26 09:45:00,44.21,44.68,44.11,44.53,36555.0,42.8563,43.3119,42.7594,43.1665,36555.0
2022-05-26 09:50:00,44.52,44.78,44.52,44.64,17420.0,43.1568,43.4089,43.1568,43.2732,17420.0
2022-05-26 09:55:00,44.67,44.69,44.43,44.62,20898.0,43.3023,43.3216,43.0696,43.2538,20898.0
2022-05-26 10:00:00,44.6,44.61,44.08,44.2,39713.0,43.2344,43.2441,42.7303,42.8466,39713.0
2022-05-26 10:05:00,44.2,44.46,44.12,44.25,23435.0,42.8466,43.0987,42.7691,42.8951,23435.0
2022-05-26 10:10:00,44.27,44.36,44.2,44.23,26934.0,42.9145,43.0017,42.8466,42.8757,26934.0
2022-05-26 10:15:00,44.24,44.45,44.19,44.34,13944.0,42.8854,43.089,42.8369,42.9824,13944.0
2022-05-26 10:20:00,44.36,44.61,44.34,44.47,15435.0,43.0017,43.2441,42.9824,43.1084,15435.0
2022-05-26 10:25:00,44.52,44.6,44.48,44.49,6734.0,43.1568,43.2344,43.1181,43.1278,6734.0
2022-05-26 10:30:00,44.48,44.6,44.37,44.42,11179.0,43.1181,43.2344,43.0114,43.0599,11179.0
2022-05-26 10:35:00,44.39,44.51,44.36,44.44,10873.0,43.0308,43.1471,43.0017,43.0793,10873.0
2022-05-26 10:40:00,44.44,44.44,44.28,44.32,9140.0,43.0793,43.0793,42.9242,42.963,9140.0
2022-05-26 10:45:00,44.32,44.42,44.27,44.39,10447.0,42.963,43.0599,42.9145,43.0308,10447.0
2022-05-26 10:50:00,44.4,44.45,44.38,44.45,8751.0,43.0405,43.089,43.0211,43.089,8751.0
2022-05-26 10:55:00,44.45,44.6,44.45,44.6,9886.0,43.089,43.2344,43.089,43.2344,9886.0
2022-05-26 11:00:00,44.61,44.63,44.52,44.54,17245.0,43.2441,43.2635,43.1568,43.1762,17245.0
2022-05-26 11:05:00,44.55,44.61,44.48,44.55,10735.0,43.1859,43.2441,43.1181,43.1859,10735.0
2022-05-26 11:10:00,44.58,44.7,44.58,44.66,15493.0,43.215,43.3313,43.215,43.2926,15493.0
2022-05-26 11:15:00,44.69,44.74,44.65,44.66,11322.0,43.3216,43.3701,43.2829,43.2926,11322.0
2022-05-26 11:20:00,44.66,44.75,44.62,44.63,14438.0,43.2926,43.3798,43.2538,43.2635,14438.0
2022-05-26 11:25:00,44.66,44.68,44.61,44.62,4357.0,43.2926,43.3119,43.2441,43.2538,4357.0
2022-05-26 11:30:00,44.64,44.7,44.61,44.64,12168.0,43.2732,43.3313,43.2441,43.2732,12168.0
2022-05-26 11:35:00,44.62,44.79,44.61,44.76,14175.0,43.2538,43.4186,43.2441,43.3895,14175.0
2022-05-26 11:40:00,44.75,44.77,44.71,44.75,6282.0,43.3798,43.3992,43.341,43.3798,6282.0
2022-05-26 11:45:00,44.76,44.76,44.65,44.68,41090.0,43.3895,43.3895,43.2829,43.3119,41090.0
2022-05-26 11:50:00,44.66,44.72,44.6,44.67,13935.0,43.2926,43.3507,43.2344,43.3023,13935.0
2022-05-26 11:55:00,44.72,44.78,44.7,44.75,4017.0,43.3507,43.4089,43.3313,43.3798,4017.0
2022-05-26 12:00:00,44.74,44.82,44.73,44.78,11496.0,43.3701,43.4477,43.3604,43.4089,11496.0
2022-05-26 12:05:00,44.76,44.76,44.67,44.72,10412.0,43.3895,43.3895,43.3023,43.3507,10412.0
2022-05-26 12:10:00,44.72,44.88,44.71,44.88,8360.0,43.3507,43.5058,43.341,43.5058,8360.0
2022-05-26 12:15:00,44.87,44.87,44.76,44.81,10067.0,43.4961,43.4961,43.3895,43.438,10067.0
2022-05-26 12:20:00,44.81,44.86,44.79,44.85,9571.0,43.438,43.4864,43.4186,43.4767,9571.0
2022-05-26 12:25:00,44.86,44.92,44.79,44.91,8552.0,43.4864,43.5446,43.4186,43.5349,8552.0
2022-05-26 12:30:00,44.89,44.9,44.8,44.81,7323.0,43.5155,43.5252,43.4283,43.438,7323.0
2022-05-26 12:35:00,44.8,44.82,44.76,44.81,4328.0,43.4283,43.4477,43.3895,43.438,4328.0
2022-05-26 12:40:00,44.82,44.82,44.76,44.81,6028.0,43.4477,43.4477,43.3895,43.438,6028.0
2022-05-26 12:45:00,44.8,44.85,44.77,44.83,10740.0,43.4283,43.4767,43.3992,43.4574,10740.0
2022-05-26 12:50:00,44.83,44.87,44.78,44.87,5307.0,43.4574,43.4961,43.4089,43.4961,5307.0
2022-05-26 12:55:00,44.87,44.94,44.86,44.94,9169.0,43.4961,43.564,43.4864,43.564,9169.0
2022-05-26 13:00:00,44.94,45.02,44.92,45.0,17373.0,43.564,43.6415,43.5446,43.6221,17373.0
2022-05-26 13:05:00,45.0,45.03,44.94,45.03,8318.0,43.6221,43.6512,43.564,43.6512,8318.0
2022-05-26 13:10:00,45.04,45.09,44.97,45.01,15571.0,43.6609,43.7094,43.5931,43.6318,15571.0
2022-05-26 13:15:00,45.0,45.02,44.97,44.99,7106.0,43.6221,43.6415,43.5931,43.6125,7106.0
2022-05-26 13:20:00,44.99,44.99,44.86,44.86,6115.0,43.6125,43.6125,43.4864,43.4864,6115.0
2022-05-26 13:25:00,44.85,44.89,44.82,44.89,5743.0,43.4767,43.5155,43.4477,43.5155,5743.0
2022-05-26 13:30:00,44.88,44.94,44.84,44.92,10632.0,43.5058,43.564,43.467,43.5446,10632.0
2022-05-26 13:35:00,44.9,44.99,44.87,44.98,10410.0,43.5252,43.6125,43.4961,43.6028,10410.0
2022-05-26 13:40:00,44.97,44.99,44.93,44.96,8799.0,43.5931,43.6125,43.5543,43.5834,8799.0
2022-05-26 13:45:00,44.95,44.97,44.92,44.93,4200.0,43.5737,43.5931,43.5446,43.5543,4200.0
2022-05-26 13:50:00,44.94,44.97,44.92,44.97,5838.0,43.564,43.5931,43.5446,43.5931,5838.0
2022-05-26 13:55:00,44.96,45.06,44.9,45.06,10166.0,43.5834,43.6803,43.5252,43.6803,10166.0
2022-05-26 14:00:00,45.06,45.13,44.94,44.95,15588.0,43.6803,43.7482,43.564,43.5737,15588.0
2022-05-26 14:05:00,44.95,44.97,44.83,44.95,19208.0,43.5737,43.5931,43.4574,43.5737,19208.0
2022-05-26 14:10:00,44.92,44.92,44.87,44.9,7572.0,43.5446,43.5446,43.4961,43.5252,7572.0
2022-05-26 14:15:00,44.91,44.94,44.87,44.89,9614.0,43.5349,43.564,43.4961,43.5155,9614.0
2022-05-26 14:20:00,44.89,44.93,44.87,44.9,5887.0,43.5155,43.5543,43.4961,43.5252,5887.0
2022-05-26 14:25:00,44.91,44.94,44.87,44.88,7176.0,43.5349,43.564,43.4961,43.5058,7176.0
2022-05-26 14:30:00,44.89,44.94,44.86,44.88,8027.0,43.5155,43.564,43.4864,43.5058,8027.0
2022-05-26 14:35:00,44.88,44.88,44.76,44.82,9818.0,43.5058,43.5058,43.3895,43.4477,9818.0
2022-05-26 14:40:00,44.81,44.91,44.79,44.9,10464.0,43.438,43.5349,43.4186,43.5252,10464.0
2022-05-26 14:45:00,44.91,44.94,44.86,44.94,8026.0,43.5349,43.564,43.4864,43.564,8026.0
2022-05-26 14:50:00,44.92,44.92,44.82,44.88,8830.0,43.5446,43.5446,43.4477,43.5058,8830.0
2022-05-26 14:55:00,44.86,44.96,44.86,44.96,6675.0,43.4864,43.5834,43.4864,43.5834,6675.0
2022-05-26 15:00:00,44.95,44.95,44.83,44.86,12326.0,43.5737,43.5737,43.4574,43.4864,12326.0
2022-05-26 15:05:00,44.85,44.99,44.84,44.96,13934.0,43.4767,43.6125,43.467,43.5834,13934.0
2022-05-26 15:10:00,44.97,44.98,44.92,44.96,17357.0,43.5931,43.6028,43.5446,43.5834,17357.0
2022-05-26 15:15:00,44.97,44.99,44.82,44.87,14943.0,43.5931,43.6125,43.4477,43.4961,14943.0
2022-05-26 15:20:00,44.87,44.87,44.81,44.85,16524.0,43.4961,43.4961,43.438,43.4767,16524.0
2022-05-26 15:25:00,44.84,44.92,44.76,44.86,18163.0,43.467,43.5446,43.3895,43.4864,18163.0
2022-05-26 15:30:00,44.85,44.96,44.85,44.95,26735.0,43.4767,43.5834,43.4767,43.5737,26735.0
2022-05-26 15:35:00,44.95,44.97,44.89,44.96,29084.0,43.5737,43.5931,43.5155,43.5834,29084.0
2022-05-26 15:40:00,44.96,45.08,44.94,45.07,40659.0,43.5834,43.6997,43.564,43.69,40659.0
2022-05-26 15:45:00,45.07,45.15,45.03,45.13,49493.0,43.69,43.7676,43.6512,43.7482,49493.0
2022-05-26 15:50:00,45.13,45.2,45.0,45.01,77134.0,43.7482,43.816,43.6221,43.6318,77134.0
2022-05-26 15:55:00,45.01,45.05,44.88,44.97,185160.0,43.6318,43.6706,43.5058,43.5931,185160.0
2022-05-27 09:30:00,45.17,45.68,45.06,45.3,46115.0,43.7869,44.2813,43.6803,43.913,46115.0
2022-05-27 09:35:00,45.2,45.36,44.98,45.36,28108.0,43.816,43.9711,43.6028,43.9711,28108.0
2022-05-27 09:40:00,45.35,45.51,44.96,44.96,17951.0,43.9614,44.1165,43.5834,43.5834,17951.0
2022-05-27 09:45:00,45.03,45.15,44.99,45.07,10708.0,43.6512,43.7676,43.6125,43.69,10708.0
2022-05-27 09:50:00,45.04,45.13,44.84,44.98,62119.0,43.6609,43.7482,43.467,43.6028,62119.0
2022-05-27 09:55:00,44.98,45.02,44.7,44.73,161157.0,43.6028,43.6415,43.3313,43.3604,161157.0
2022-05-27 10:00:00,44.7,44.88,44.62,44.75,50246.0,43.3313,43.5058,43.2538,43.3798,50246.0
2022-05-27 10:05:00,44.77,44.95,44.74,44.8,29856.0,43.3992,43.5737,43.3701,43.4283,29856.0
2022-05-27 10:10:00,44.82,45.01,44.77,44.95,24590.0,43.4477,43.6318,43.3992,43.5737,24590.0
2022-05-27 10:15:00,44.96,45.12,44.9,45.09,73618.0,43.5834,43.7385,43.5252,43.7094,73618.0
2022-05-27 10:20:00,45.09,45.14,44.94,45.06,20624.0,43.7094,43.7579,43.564,43.6803,20624.0
2022-05-27 10:25:00,45.07,45.09,44.87,44.9,21150.0,43.69,43.7094,43.4961,43.5252,21150.0
2022-05-27 10:30:00,44.92,44.93,44.82,44.83,9894.0,43.5446,43.5543,43.4477,43.4574,9894.0
2022-05-27 10:35:00,44.83,44.96,44.78,44.82,13579.0,43.4574,43.5834,43.4089,43.4477,13579.0
2022-05-27 10:40:00,44.82,44.91,44.78,44.89,13692.0,43.4477,43.5349,43.4089,43.5155,13692.0
2022-05-27 10:45:00,44.91,44.98,44.82,44.98,30526.0,43.5349,43.6028,43.4477,43.6028,30526.0
2022-05-27 10:50:00,44.97,45.0,44.81,44.92,13421.0,43.5931,43.6221,43.438,43.5446,13421.0
2022-05-27 10:55:00,44.92,44.92,44.79,44.81,27504.0,43.5446,43.5446,43.4186,43.438,27504.0
2022-05-27 11:00:00,44.84,44.88,44.76,44.87,17306.0,43.467,43.5058,43.3895,43.4961,17306.0
2022-05-27 11:05:00,44.86,44.97,44.82,44.97,11655.0,43.4864,43.5931,43.4477,43.5931,11655.0
2022-05-27 11:10:00,44.98,45.05,44.94,45.04,29546.0,43.6028,43.6706,43.564,43.6609,29546.0
2022-05-27 11:15:00,45.05,45.06,45.01,45.04,8952.0,43.6706,43.6803,43.6318,43.6609,8952.0
2022-05-27 11:20:00,45.05,45.12,45.02,45.06,10857.0,43.6706,43.7385,43.6415,43.6803,10857.0
2022-05-27 11:25:00,45.07,45.1,44.95,45.07,8592.0,43.69,43.7191,43.5737,43.69,8592.0
2022-05-27 11:30:00,45.1,45.22,45.08,45.16,8143.0,43.7191,43.8354,43.6997,43.7772,8143.0
2022-05-27 11:35:00,45.15,45.18,45.1,45.15,9208.0,43.7676,43.7966,43.7191,43.7676,9208.0
2022-05-27 11:40:00,45.15,45.21,45.11,45.17,6722.0,43.7676,43.8257,43.7288,43.7869,6722.0
2022-05-27 11:45:00,45.17,45.26,45.15,45.26,13472.0,43.7869,43.8742,43.7676,43.8742,13472.0
2022-05-27 11:50:00,45.3,45.3,45.2,45.23,6377.0,43.913,43.913,43.816,43.8451,6377.0
2022-05-27 11:55:00,45.24,45.25,45.21,45.24,3205.0,43.8548,43.8645,43.8257,43.8548,3205.0
2022-05-27 12:00:00,45.24,45.32,45.24,45.28,4773.0,43.8548,43.9323,43.8548,43.8936,4773.0
2022-05-27 12:05:00,45.27,45.28,45.24,45.28,7041.0,43.8839,43.8936,43.8548,43.8936,7041.0
2022-05-27 12:10:00,45.29,45.31,45.25,45.31,6868.0,43.9033,43.9227,43.8645,43.9227,6868.0
2022-05-27 12:15:00,45.32,45.34,45.28,45.34,8106.0,43.9323,43.9517,43.8936,43.9517,8106.0
2022-05-27 12:20:00,45.35,45.38,45.32,45.32,3400.0,43.9614,43.9905,43.9323,43.9323,3400.0
2022-05-27 12:25:00,45.32,45.37,45.32,45.36,4400.0,43.9323,43.9808,43.9323,43.9711,4400.0
2022-05-27 12:30:00,45.36,45.37,45.32,45.33,4182.0,43.9711,43.9808,43.9323,43.942,4182.0
2022-05-27 12:35:00,45.3,45.32,45.28,45.28,6105.0,43.913,43.9323,43.8936,43.8936,6105.0
2022-05-27 12:40:00,45.29,45.34,45.28,45.3,15361.0,43.9033,43.9517,43.8936,43.913,15361.0
2022-05-27 12:45:00,45.29,45.3,45.2,45.21,3136.0,43.9033,43.913,43.816,43.8257,3136.0
2022-05-27 12:50:00,45.2,45.27,45.19,45.27,4678.0,43.816,43.8839,43.8063,43.8839,4678.0
2022-05-27 12:55:00,45.26,45.33,45.26,45.3,3505.0,43.8742,43.942,43.8742,43.913,3505.0
2022-05-27 13:00:00,45.29,45.3,45.24,45.3,4229.0,43.9033,43.913,43.8548,43.913,4229.0
2022-05-27 13:05:00,45.3,45.36,45.28,45.36,3560.0,43.913,43.9711,43.8936,43.9711,3560.0
2022-05-27 13:10:00,45.35,45.35,45.26,45.32,6603.0,43.9614,43.9614,43.8742,43.9323,6603.0
2022-05-27 13:15:00,45.31,45.34,45.27,45.32,4807.0,43.9227,43.9517,43.8839,43.9323,4807.0
2022-05-27 13:20:00,45.32,45.33,45.25,45.32,6014.0,43.9323,43.942,43.8645,43.9323,6014.0
2022-05-27 13:25:00,45.32,45.34,45.27,45.32,9246.0,43.9323,43.9517,43.8839,43.9323,9246.0
2022-05-27 13:30:00,45.34,45.38,45.31,45.31,8936.0,43.9517,43.9905,43.9227,43.9227,8936.0
2022-05-27 13:35:00,45.31,45.33,45.26,45.29,6198.0,43.9227,43.942,43.8742,43.9033,6198.0
2022-05-27 13:40:00,45.27,45.31,45.21,45.23,13379.0,43.8839,43.9227,43.8257,43.8451,13379.0
2022-05-27 13:45:00,45.24,45.25,45.21,45.22,11534.0,43.8548,43.8645,43.8257,43.8354,11534.0
2022-05-27 13:50:00,45.21,45.26,45.21,45.24,8880.0,43.8257,43.8742,43.8257,43.8548,8880.0
2022-05-27 13:55:00,45.25,45.25,45.19,45.21,7598.0,43.8645,43.8645,43.8063,43.8257,7598.0
2022-05-27 14:00:00,45.23,45.25,45.17,45.25,23340.0,43.8451,43.8645,43.7869,43.8645,23340.0
2022-05-27 14:05:00,45.25,45.29,45.19,45.28,8206.0,43.8645,43.9033,43.8063,43.8936,8206.0
2022-05-27 14:10:00,45.27,45.27,45.21,45.25,8874.0,43.8839,43.8839,43.8257,43.8645,8874.0
2022-05-27 14:15:00,45.24,45.29,45.2,45.28,29823.0,43.8548,43.9033,43.816,43.8936,29823.0
2022-05-27 14:20:00,45.27,45.31,45.26,45.27,11013.0,43.8839,43.9227,43.8742,43.8839,11013.0
2022-05-27 14:25:00,45.29,45.38,45.28,45.3,65921.0,43.9033,43.9905,43.8936,43.913,65921.0
2022-05-27 14:30:00,45.32,45.38,45.32,45.33,10063.0,43.9323,43.9905,43.9323,43.942,10063.0
2022-05-27 14:35:00,45.32,45.37,45.3,45.32,8917.0,43.9323,43.9808,43.913,43.9323,8917.0
2022-05-27 14:40:00,45.33,45.33,45.23,45.25,15928.0,43.942,43.942,43.8451,43.8645,15928.0
2022-05-27 14:45:00,45.26,45.28,45.2,45.22,6434.0,43.8742,43.8936,43.816,43.8354,6434.0
2022-05-27 14:50:00,45.22,45.3,45.2,45.26,7652.0,43.8354,43.913,43.816,43.8742,7652.0
2022-05-27 14:55:00,45.26,45.27,45.23,45.26,5878.0,43.8742,43.8839,43.8451,43.8742,5878.0
2022-05-27 15:00:00,45.26,45.33,45.25,45.33,16742.0,43.8742,43.942,43.8645,43.942,16742.0
2022-05-27 15:05:00,45.33,45.41,45.33,45.38,16196.0,43.942,44.0196,43.942,43.9905,16196.0
2022-05-27 15:10:00,45.37,45.41,45.35,45.39,11063.0,43.9808,44.0196,43.9614,44.0002,11063.0
2022-05-27 15:15:00,45.39,45.46,45.35,45.42,25065.0,44.0002,44.0681,43.9614,44.0293,25065.0
2022-05-27 15:20:00,45.42,45.45,45.39,45.45,9682.0,44.0293,44.0584,44.0002,44.0584,9682.0
2022-05-27 15:25:00,45.44,45.46,45.41,45.44,9648.0,44.0487,44.0681,44.0196,44.0487,9648.0
2022-05-27 15:30:00,45.43,45.51,45.42,45.49,28866.0,44.039,44.1165,44.0293,44.0971,28866.0
2022-05-27 15:35:00,45.48,45.53,45.46,45.52,23133.0,44.0874,44.1359,44.0681,44.1262,23133.0
2022-05-27 15:40:00,45.52,45.61,45.5,45.6,34293.0,44.1262,44.2135,44.1068,44.2038,34293.0
2022-05-27 15:45:00,45.59,45.62,45.48,45.51,32586.0,44.1941,44.2232,44.0874,44.1165,32586.0
2022-05-27 15:50:00,45.52,45.57,45.43,45.52,80169.0,44.1262,44.1747,44.039,44.1262,80169.0
2022-05-27 15:55:00,45.52,45.71,45.52,45.7,141703.0,44.1262,44.3104,44.1262,44.3007,141703.0
2022-05-31 09:30:00,44.93,45.44,44.52,44.58,44380.0,43.5543,44.0487,43.1568,43.215,44380.0
2022-05-31 09:35:00,44.57,44.68,44.33,44.35,17371.0,43.2053,43.3119,42.9727,42.992,17371.0
2022-05-31 09:40:00,44.37,44.63,44.35,44.62,15630.0,43.0114,43.2635,42.992,43.2538,15630.0
2022-05-31 09:45:00,44.68,45.07,44.68,44.82,13459.0,43.3119,43.69,43.3119,43.4477,13459.0
2022-05-31 09:50:00,44.78,44.82,44.56,44.82,7873.0,43.4089,43.4477,43.1956,43.4477,7873.0
2022-05-31 09:55:00,44.82,44.92,44.79,44.85,9201.0,43.4477,43.5446,43.4186,43.4767,9201.0
2022-05-31 10:00:00,44.91,44.94,44.66,44.75,60120.0,43.5349,43.564,43.2926,43.3798,60120.0
2022-05-31 10:05:00,44.75,44.82,44.63,44.71,14290.0,43.3798,43.4477,43.2635,43.341,14290.0
2022-05-31 10:10:00,44.74,44.83,44.54,44.81,16738.0,43.3701,43.4574,43.1762,43.438,16738.0
2022-05-31 10:15:00,44.8,45.12,44.8,45.12,11307.0,43.4283,43.7385,43.4283,43.7385,11307.0
2022-05-31 10:20:00,45.14,45.34,45.14,45.28,8497.0,43.7579,43.9517,43.7579,43.8936,8497.0
2022-05-31 10:25:00,45.25,45.3,45.08,45.12,4451.0,43.8645,43.913,43.6997,43.7385,4451.0
2022-05-31 10:30:00,45.13,45.34,45.11,45.28,15661.0,43.7482,43.9517,43.7288,43.8936,15661.0
2022-05-31 10:35:00,45.26,45.37,45.21,45.28,17375.0,43.8742,43.9808,43.8257,43.8936,17375.0
2022-05-31 10:40:00,45.27,45.41,45.27,45.34,7575.0,43.8839,44.0196,43.8839,43.9517,7575.0
2022-05-31 10:45:00,45.31,45.36,45.2,45.2,6555.0,43.9227,43.9711,43.816,43.816,6555.0
2022-05-31 10:50:00,45.17,45.29,45.17,45.21,8792.0,43.7869,43.9033,43.7869,43.8257,8792.0
2022-05-31 10:55:00,45.2,45.23,45.1,45.21,4239.0,43.816,43.8451,43.7191,43.8257,4239.0
2022-05-31 11:00:00,45.23,45.28,45.2,45.22,6717.0,43.8451,43.8936,43.816,43.8354,6717.0
2022-05-31 11:05:00,45.24,45.25,44.99,45.04,14574.0,43.8548,43.8645,43.6125,43.6609,14574.0
2022-05-31 11:10:00,45.07,45.08,44.91,44.91,12124.0,43.69,43.6997,43.5349,43.5349,12124.0
2022-05-31 11:15:00,44.91,45.06,44.9,45.03,9241.0,43.5349,43.6803,43.5252,43.6512,9241.0
2022-05-31 11:20:00,45.01,45.04,44.92,44.93,11894.0,43.6318,43.6609,43.5446,43.5543,11894.0
2022-05-31 11:25:00,44.93,45.03,44.93,44.97,5841.0,43.5543,43.6512,43.5543,43.5931,5841.0
2022-05-31 11:30:00,44.91,44.99,44.86,44.92,4688.0,43.5349,43.6125,43.4864,43.5446,4688.0
2022-05-31 11:35:00,44.9,45.05,44.9,45.05,11201.0,43.5252,43.6706,43.5252,43.6706,11201.0
2022-05-31 11:40:00,45.01,45.04,44.93,45.03,7989.0,43.6318,43.6609,43.5543,43.6512,7989.0
2022-05-31 11:45:00,45.04,45.12,45.04,45.09,3873.0,43.6609,43.7385,43.6609,43.7094,3873.0
2022-05-31 11:50:00,45.09,45.27,45.09,45.26,4386.0,43.7094,43.8839,43.7094,43.8742,4386.0
2022-05-31 11:55:00,45.26,45.31,45.21,45.21,3299.0,43.8742,43.9227,43.8257,43.8257,3299.0
2022-05-31 12:00:00,45.23,45.31,45.19,45.31,4100.0,43.8451,43.9227,43.8063,43.9227,4100.0
2022-05-31 12:05:00,45.33,45.34,45.21,45.21,41528.0,43.942,43.9517,43.8257,43.8257,41528.0
2022-05-31 12:10:00,45.22,45.28,45.21,45.21,4587.0,43.8354,43.8936,43.8257,43.8257,4587.0
2022-05-31 12:15:00,45.21,45.22,45.12,45.15,5022.0,43.8257,43.8354,43.7385,43.7676,5022.0
2022-05-31 12:20:00,45.18,45.18,45.07,45.12,5141.0,43.7966,43.7966,43.69,43.7385,5141.0
2022-05-31 12:25:00,45.1,45.21,45.1,45.19,2056.0,43.7191,43.8257,43.7191,43.8063,2056.0
2022-05-31 12:30:00,45.22,45.24,45.15,45.18,7347.0,43.8354,43.8548,43.7676,43.7966,7347.0
2022-05-31 12:35:00,45.19,45.19,45.12,45.15,6977.0,43.8063,43.8063,43.7385,43.7676,6977.0
2022-05-31 12:40:00,45.17,45.24,45.16,45.24,2200.0,43.7869,43.8548,43.7772,43.8548,2200.0
2022-05-31 12:45:00,45.29,45.29,45.18,45.23,2618.0,43.9033,43.9033,43.7966,43.8451,2618.0
2022-05-31 12:50:00,45.23,45.29,45.22,45.28,2296.0,43.8451,43.9033,43.8354,43.8936,2296.0
2022-05-31 12:55:00,45.28,45.32,45.27,45.31,6184.0,43.8936,43.9323,43.8839,43.9227,6184.0
2022-05-31 13:00:00,45.32,45.36,45.23,45.28,6959.0,43.9323,43.9711,43.8451,43.8936,6959.0
2022-05-31 13:05:00,45.3,45.44,45.3,45.42,7536.0,43.913,44.0487,43.913,44.0293,7536.0
2022-05-31 13:10:00,45.41,45.41,45.36,45.4,2788.0,44.0196,44.0196,43.9711,44.0099,2788.0
2022-05-31 13:15:00,45.4,45.4,45.18,45.19,4083.0,44.0099,44.0099,43.7966,43.8063,4083.0
2022-05-31 13:20:00,45.19,45.19,45.14,45.16,4832.0,43.8063,43.8063,43.7579,43.7772,4832.0
2022-05-31 13:25:00,45.2,45.2,45.05,45.13,5939.0,43.816,43.816,43.6706,43.7482,5939.0
2022-05-31 13:30:00,45.15,45.29,45.14,45.29,7746.0,43.7676,43.9033,43.7579,43.9033,7746.0
2022-05-31 13:35:00,45.28,45.31,45.22,45.25,4451.0,43.8936,43.9227,43.8354,43.8645,4451.0
2022-05-31 13:40:00,45.26,45.35,45.26,45.35,4442.0,43.8742,43.9614,43.8742,43.9614,4442.0
2022-05-31 13:45:00,45.35,45.42,45.34,45.42,3463.0,43.9614,44.0293,43.9517,44.0293,3463.0
2022-05-31 13:50:00,45.42,45.49,45.4,45.45,5995.0,44.0293,44.0971,44.0099,44.0584,5995.0
2022-05-31 13:55:00,45.47,45.7,45.46,45.69,15831.0,44.0778,44.3007,44.0681,44.291,15831.0
2022-05-31 14:00:00,45.68,45.69,45.5,45.5,10091.0,44.2813,44.291,44.1068,44.1068,10091.0
2022-05-31 14:05:00,45.5,45.51,45.42,45.49,8612.0,44.1068,44.1165,44.0293,44.0971,8612.0
2022-05-31 14:10:00,45.51,45.63,45.5,45.61,10450.0,44.1165,44.2329,44.1068,44.2135,10450.0
2022-05-31 14:15:00,45.61,45.62,45.57,45.62,5029.0,44.2135,44.2232,44.1747,44.2232,5029.0
2022-05-31 14:20:00,45.63,45.66,45.56,45.61,15648.0,44.2329,44.2619,44.165,44.2135,15648.0
2022-05-31 14:25:00,45.6,45.6,45.51,45.57,3406.0,44.2038,44.2038,44.1165,44.1747,3406.0
2022-05-31 14:30:00,45.56,45.58,45.54,45.55,3985.0,44.165,44.1844,44.1456,44.1553,3985.0
2022-05-31 14:35:00,45.56,45.61,45.54,45.6,17899.0,44.165,44.2135,44.1456,44.2038,17899.0
2022-05-31 14:40:00,45.6,45.6,45.43,45.43,8531.0,44.2038,44.2038,44.039,44.039,8531.0
2022-05-31 14:45:00,45.4,45.45,45.36,45.4,7692.0,44.0099,44.0584,43.9711,44.0099,7692.0
2022-05-31 14:50:00,45.38,45.44,45.33,45.33,6486.0,43.9905,44.0487,43.942,43.942,6486.0
2022-05-31 14:55:00,45.32,45.43,45.27,45.39,17245.0,43.9323,44.039,43.8839,44.0002,17245.0
2022-05-31 15:00:00,45.38,45.41,45.28,45.33,7407.0,43.9905,44.0196,43.8936,43.942,7407.0
2022-05-31 15:05:00,45.33,45.4,45.28,45.4,9820.0,43.942,44.0099,43.8936,44.0099,9820.0
2022-05-31 15:10:00,45.39,45.41,45.3,45.4,11101.0,44.0002,44.0196,43.913,44.0099,11101.0
2022-05-31 15:15:00,45.42,45.49,45.39,45.39,11673.0,44.0293,44.0971,44.0002,44.0002,11673.0
2022-05-31 15:20:00,45.4,45.49,45.38,45.41,18128.0,44.0099,44.0971,43.9905,44.0196,18128.0
2022-05-31 15:25:00,45.43,45.44,45.39,45.41,17826.0,44.039,44.0487,44.0002,44.0196,17826.0
2022-05-31 15:30:00,45.41,45.51,45.41,45.46,21653.0,44.0196,44.1165,44.0196,44.0681,21653.0
2022-05-31 15:35:00,45.45,45.57,45.44,45.55,22732.0,44.0584,44.1747,44.0487,44.1553,22732.0
2022-05-31 15:40:00,45.55,45.58,45.46,45.5,24596.0,44.1553,44.1844,44.0681,44.1068,24596.0
2022-05-31 15:45:00,45.49,45.51,45.39,45.39,61897.0,44.0971,44.1165,44.0002,44.0002,61897.0
2022-05-31 15:50:00,45.39,45.62,45.39,45.48,117823.0,44.0002,44.2232,44.0002,44.0874,117823.0
2022-05-31 15:55:00,45.49,45.52,45.21,45.27,239490.0,44.0971,44.1262,43.8257,43.8839,239490.0
2022-06-01 09:30:00,45.55,45.7,44.86,45.2,57245.0,44.1553,44.3007,43.4864,43.816,57245.0
2022-06-01 09:35:00,45.2,45.36,44.94,45.07,12713.0,43.816,43.9711,43.564,43.69,12713.0
2022-06-01 09:40:00,45.1,45.58,44.99,45.37,18721.0,43.7191,44.1844,43.6125,43.9808,18721.0
2022-06-01 09:45:00,45.41,45.41,45.15,45.25,7445.0,44.0196,44.0196,43.7676,43.8645,7445.0
2022-06-01 09:50:00,45.17,45.23,45.03,45.03,4503.0,43.7869,43.8451,43.6512,43.6512,4503.0
2022-06-01 09:55:00,45.07,45.1,44.92,45.09,12728.0,43.69,43.7191,43.5446,43.7094,12728.0
2022-06-01 10:00:00,45.07,45.11,44.85,45.04,17807.0,43.69,43.7288,43.4767,43.6609,17807.0
2022-06-01 10:05:00,45.0,45.01,44.82,44.92,7771.0,43.6221,43.6318,43.4477,43.5446,7771.0
2022-06-01 10:10:00,44.97,45.01,44.81,44.92,13182.0,43.5931,43.6318,43.438,43.5446,13182.0
2022-06-01 10:15:00,44.9,44.93,44.8,44.81,9695.0,43.5252,43.5543,43.4283,43.438,9695.0
2022-06-01 10:20:00,44.82,44.85,44.75,44.78,8002.0,43.4477,43.4767,43.3798,43.4089,8002.0
2022-06-01 10:25:00,44.77,44.77,44.63,44.7,29651.0,43.3992,43.3992,43.2635,43.3313,29651.0
2022-06-01 10:30:00,44.68,44.78,44.67,44.73,10310.0,43.3119,43.4089,43.3023,43.3604,10310.0
2022-06-01 10:35:00,44.73,44.81,44.66,44.8,6632.0,43.3604,43.438,43.2926,43.4283,6632.0
2022-06-01 10:40:00,44.82,44.86,44.77,44.83,11637.0,43.4477,43.4864,43.3992,43.4574,11637.0
2022-06-01 10:45:00,44.84,44.85,44.69,44.71,15893.0,43.467,43.4767,43.3216,43.341,15893.0
2022-06-01 10:50:00,44.71,44.82,44.71,44.82,10468.0,43.341,43.4477,43.341,43.4477,10468.0
2022-06-01 10:55:00,44.81,44.93,44.81,44.86,9460.0,43.438,43.5543,43.438,43.4864,9460.0
2022-06-01 11:00:00,44.85,44.86,44.79,44.84,10237.0,43.4767,43.4864,43.4186,43.467,10237.0
2022-06-01 11:05:00,44.82,44.92,44.82,44.86,8713.0,43.4477,43.5446,43.4477,43.4864,8713.0
2022-06-01 11:10:00,44.89,45.0,44.87,44.99,9054.0,43.5155,43.6221,43.4961,43.6125,9054.0
2022-06-01 11:15:00,44.97,45.01,44.84,44.88,22047.0,43.5931,43.6318,43.467,43.5058,22047.0
2022-06-01 11:20:00,44.89,44.89,44.78,44.81,23618.0,43.5155,43.5155,43.4089,43.438,23618.0
2022-06-01 11:25:00,44.83,44.88,44.79,44.85,15730.0,43.4574,43.5058,43.4186,43.4767,15730.0
2022-06-01 11:30:00,44.85,44.93,44.81,44.93,14194.0,43.4767,43.5543,43.438,43.5543,14194.0
2022-06-01 11:35:00,44.92,44.92,44.86,44.88,15120.0,43.5446,43.5446,43.4864,43.5058,15120.0
2022-06-01 11:40:00,44.89,44.89,44.76,44.76,7838.0,43.5155,43.5155,43.3895,43.3895,7838.0
2022-06-01 11:45:00,44.76,44.9,44.76,44.79,19520.0,43.3895,43.5252,43.3895,43.4186,19520.0
2022-06-01 11:50:00,44.8,44.83,44.77,44.82,4064.0,43.4283,43.4574,43.3992,43.4477,4064.0
2022-06-01 11:55:00,44.83,44.9,44.83,44.83,5323.0,43.4574,43.5252,43.4574,43.4574,5323.0
2022-06-01 12:00:00,44.85,44.86,44.77,44.79,10916.0,43.4767,43.4864,43.3992,43.4186,10916.0
2022-06-01 12:05:00,44.77,44.83,44.72,44.73,52688.0,43.3992,43.4574,43.3507,43.3604,52688.0
2022-06-01 12:10:00,44.73,44.73,44.64,44.7,12553.0,43.3604,43.3604,43.2732,43.3313,12553.0
2022-06-01 12:15:00,44.72,44.78,44.69,44.74,12118.0,43.3507,43.4089,43.3216,43.3701,12118.0
2022-06-01 12:20:00,44.74,44.77,44.7,44.77,11579.0,43.3701,43.3992,43.3313,43.3992,11579.0
2022-06-01 12:25:00,44.77,44.78,44.69,44.69,11994.0,43.3992,43.4089,43.3216,43.3216,11994.0
2022-06-01 12:30:00,44.66,44.79,44.66,44.75,10126.0,43.2926,43.4186,43.2926,43.3798,10126.0
2022-06-01 12:35:00,44.73,44.78,44.73,44.76,6410.0,43.3604,43.4089,43.3604,43.3895,6410.0
2022-06-01 12:40:00,44.76,44.82,44.75,44.75,14137.0,43.3895,43.4477,43.3798,43.3798,14137.0
2022-06-01 12:45:00,44.75,44.77,44.71,44.73,8570.0,43.3798,43.3992,43.341,43.3604,8570.0
2022-06-01 12:50:00,44.73,44.73,44.65,44.73,5948.0,43.3604,43.3604,43.2829,43.3604,5948.0
2022-06-01 12:55:00,44.73,44.78,44.69,44.73,6785.0,43.3604,43.4089,43.3216,43.3604,6785.0
2022-06-01 13:00:00,44.73,44.79,44.71,44.74,8280.0,43.3604,43.4186,43.341,43.3701,8280.0
2022-06-01 13:05:00,44.75,44.85,44.74,44.81,36487.0,43.3798,43.4767,43.3701,43.438,36487.0
2022-06-01 13:10:00,44.8,44.84,44.78,44.79,6747.0,43.4283,43.467,43.4089,43.4186,6747.0
2022-06-01 13:15:00,44.79,44.88,44.79,44.87,6408.0,43.4186,43.5058,43.4186,43.4961,6408.0
2022-06-01 13:20:00,44.89,44.93,44.86,44.88,11192.0,43.5155,43.5543,43.4864,43.5058,11192.0
2022-06-01 13:25:00,44.91,44.96,44.85,44.93,36198.0,43.5349,43.5834,43.4767,43.5543,36198.0
2022-06-01 13:30:00,44.91,44.98,44.86,44.98,11292.0,43.5349,43.6028,43.4864,43.6028,11292.0
2022-06-01 13:35:00,44.99,45.01,44.95,44.97,5409.0,43.6125,43.6318,43.5737,43.5931,5409.0
2022-06-01 13:40:00,44.98,45.06,44.97,45.06,6958.0,43.6028,43.6803,43.5931,43.6803,6958.0
2022-06-01 13:45:00,45.05,45.08,45.01,45.05,8255.0,43.6706,43.6997,43.6318,43.6706,8255.0
2022-06-01 13:50:00,45.05,45.07,45.01,45.05,7809.0,43.6706,43.69,43.6318,43.6706,7809.0
2022-06-01 13:55:00,45.06,45.16,45.06,45.1,9584.0,43.6803,43.7772,43.6803,43.7191,9584.0
2022-06-01 14:00:00,45.1,45.18,45.1,45.16,10600.0,43.7191,43.7966,43.7191,43.7772,10600.0
2022-06-01 14:05:00,45.15,45.19,45.09,45.16,7462.0,43.7676,43.8063,43.7094,43.7772,7462.0
2022-06-01 14:10:00,45.16,45.2,45.14,45.2,7913.0,43.7772,43.816,43.7579,43.816,7913.0
2022-06-01 14:15:00,45.21,45.22,45.08,45.11,30460.0,43.8257,43.8354,43.6997,43.7288,30460.0
2022-06-01 14:20:00,45.09,45.29,45.09,45.24,9535.0,43.7094,43.9033,43.7094,43.8548,9535.0
2022-06-01 14:25:00,45.23,45.33,45.23,45.24,6457.0,43.8451,43.942,43.8451,43.8548,6457.0
2022-06-01 14:30:00,45.25,45.29,45.22,45.23,5450.0,43.8645,43.9033,43.8354,43.8451,5450.0
2022-06-01 14:35:00,45.23,45.23,45.14,45.14,6787.0,43.8451,43.8451,43.7579,43.7579,6787.0
2022-06-01 14:40:00,45.14,45.23,45.14,45.23,5834.0,43.7579,43.8451,43.7579,43.8451,5834.0
2022-06-01 14:45:00,45.24,45.24,45.16,45.2,6157.0,43.8548,43.8548,43.7772,43.816,6157.0
2022-06-01 14:50:00,45.15,45.19,45.12,45.12,6199.0,43.7676,43.8063,43.7385,43.7385,6199.0
2022-06-01 14:55:00,45.15,45.17,45.0,45.01,13549.0,43.7676,43.7869,43.6221,43.6318,13549.0
2022-06-01 15:00:00,45.0,45.07,44.91,44.97,12559.0,43.6221,43.69,43.5349,43.5931,12559.0
2022-06-01 15:05:00,44.98,45.1,44.98,45.08,8791.0,43.6028,43.7191,43.6028,43.6997,8791.0
2022-06-01 15:10:00,45.06,45.14,45.04,45.12,9680.0,43.6803,43.7579,43.6609,43.7385,9680.0
2022-06-01 15:15:00,45.12,45.17,45.08,45.14,8665.0,43.7385,43.7869,43.6997,43.7579,8665.0
2022-06-01 15:20:00,45.15,45.21,45.15,45.2,8617.0,43.7676,43.8257,43.7676,43.816,8617.0
2022-06-01 15:25:00,45.2,45.24,45.15,45.2,12090.0,43.816,43.8548,43.7676,43.816,12090.0
2022-06-01 15:30:00,45.19,45.25,45.15,45.22,18801.0,43.8063,43.8645,43.7676,43.8354,18801.0
2022-06-01 15:35:00,45.2,45.26,45.18,45.24,13600.0,43.816,43.8742,43.7966,43.8548,13600.0
2022-06-01 15:40:00,45.25,45.3,45.22,45.23,16983.0,43.8645,43.913,43.8354,43.8451,16983.0
2022-06-01 15:45:00,45.23,45.23,45.11,45.15,28072.0,43.8451,43.8451,43.7288,43.7676,28072.0
2022-06-01 15:50:00,45.15,45.24,45.06,45.07,69786.0,43.7676,43.8548,43.6803,43.69,69786.0
2022-06-01 15:55:00,45.07,45.11,44.88,44.91,144348.0,43.69,43.7288,43.5058,43.5349,144348.0
2022-06-02 09:30:00,45.17,45.63,44.82,45.33,32470.0,43.7869,44.2329,43.4477,43.942,32470.0
2022-06-02 09:35:00,45.38,45.64,45.36,45.59,18913.0,43.9905,44.2425,43.9711,44.1941,18913.0
2022-06-02 09:40:00,45.61,45.64,45.4,45.53,20043.0,44.2135,44.2425,44.0099,44.1359,20043.0
2022-06-02 09:45:00,45.51,45.81,45.49,45.68,24253.0,44.1165,44.4073,44.0971,44.2813,24253.0
2022-06-02 09:50:00,45.69,45.69,45.44,45.44,24859.0,44.291,44.291,44.0487,44.0487,24859.0
2022-06-02 09:55:00,45.46,45.57,45.35,45.48,12940.0,44.0681,44.1747,43.9614,44.0874,12940.0
2022-06-02 10:00:00,45.43,45.6,45.2,45.2,10994.0,44.039,44.2038,43.816,43.816,10994.0
2022-06-02 10:05:00,45.16,45.16,44.87,45.0,28867.0,43.7772,43.7772,43.4961,43.6221,28867.0
2022-06-02 10:10:00,44.96,45.38,44.96,45.34,13317.0,43.5834,43.9905,43.5834,43.9517,13317.0
2022-06-02 10:15:00,45.34,45.5,45.25,45.25,6524.0,43.9517,44.1068,43.8645,43.8645,6524.0
2022-06-02 10:20:00,45.27,45.3,45.12,45.15,13917.0,43.8839,43.913,43.7385,43.7676,13917.0
2022-06-02 10:25:00,45.16,45.25,45.14,45.2,7759.0,43.7772,43.8645,43.7579,43.816,7759.0
2022-06-02 10:30:00,45.23,45.29,45.17,45.17,41412.0,43.8451,43.9033,43.7869,43.7869,41412.0
2022-06-02 10:35:00,45.16,45.29,45.11,45.29,21890.0,43.7772,43.9033,43.7288,43.9033,21890.0
2022-06-02 10:40:00,45.32,45.33,45.14,45.14,12331.0,43.9323,43.942,43.7579,43.7579,12331.0
2022-06-02 10:45:00,45.1,45.1,44.89,44.98,12990.0,43.7191,43.7191,43.5155,43.6028,12990.0
2022-06-02 10:50:00,44.96,44.97,44.85,44.85,10824.0,43.5834,43.5931,43.4767,43.4767,10824.0
2022-06-02 10:55:00,44.87,44.88,44.7,44.76,22206.0,43.4961,43.5058,43.3313,43.3895,22206.0
2022-06-02 11:00:00,44.75,44.85,44.69,44.82,23339.0,43.3798,43.4767,43.3216,43.4477,23339.0
2022-06-02 11:05:00,44.81,44.91,44.79,44.87,19552.0,43.438,43.5349,43.4186,43.4961,19552.0
2022-06-02 11:10:00,44.88,45.16,44.87,45.12,24690.0,43.5058,43.7772,43.4961,43.7385,24690.0
2022-06-02 11:15:00,45.14,45.18,45.03,45.07,6973.0,43.7579,43.7966,43.6512,43.69,6973.0
2022-06-02 11:20:00,45.08,45.22,45.08,45.2,11067.0,43.6997,43.8354,43.6997,43.816,11067.0
2022-06-02 11:25:00,45.23,45.23,45.11,45.19,9928.0,43.8451,43.8451,43.7288,43.8063,9928.0
2022-06-02 11:30:00,45.2,45.2,45.11,45.17,8680.0,43.816,43.816,43.7288,43.7869,8680.0
2022-06-02 11:35:00,45.15,45.15,45.05,45.08,5505.0,43.7676,43.7676,43.6706,43.6997,5505.0
2022-06-02 11:40:00,45.08,45.18,45.01,45.14,7134.0,43.6997,43.7966,43.6318,43.7579,7134.0
2022-06-02 11:45:00,45.09,45.22,45.09,45.18,3858.0,43.7094,43.8354,43.7094,43.7966,3858.0
2022-06-02 11:50:00,45.18,45.28,45.15,45.16,11067.0,43.7966,43.8936,43.7676,43.7772,11067.0
2022-06-02 11:55:00,45.18,45.2,45.05,45.09,16321.0,43.7966,43.816,43.6706,43.7094,16321.0
2022-06-02 12:00:00,45.12,45.19,45.07,45.19,7644.0,43.7385,43.8063,43.69,43.8063,7644.0
2022-06-02 12:05:00,45.21,45.26,45.16,45.23,8230.0,43.8257,43.8742,43.7772,43.8451,8230.0
2022-06-02 12:10:00,45.22,45.3,45.22,45.25,10593.0,43.8354,43.913,43.8354,43.8645,10593.0
2022-06-02 12:15:00,45.26,45.29,45.18,45.19,9609.0,43.8742,43.9033,43.7966,43.8063,9609.0
2022-06-02 12:20:00,45.2,45.31,45.19,45.3,7770.0,43.816,43.9227,43.8063,43.913,7770.0
2022-06-02 12:25:00,45.31,45.34,45.28,45.28,8393.0,43.9227,43.9517,43.8936,43.8936,8393.0
2022-06-02 12:30:00,45.29,45.44,45.29,45.38,8645.0,43.9033,44.0487,43.9033,43.9905,8645.0
2022-06-02 12:35:00,45.39,45.4,45.32,45.38,7892.0,44.0002,44.0099,43.9323,43.9905,7892.0
2022-06-02 12:40:00,45.38,45.41,45.24,45.27,12914.0,43.9905,44.0196,43.8548,43.8839,12914.0
2022-06-02 12:45:00,45.27,45.33,45.24,45.32,7345.0,43.8839,43.942,43.8548,43.9323,7345.0
2022-06-02 12:50:00,45.32,45.43,45.32,45.42,7180.0,43.9323,44.039,43.9323,44.0293,7180.0
2022-06-02 12:55:00,45.41,45.41,45.32,45.33,4740.0,44.0196,44.0196,43.9323,43.942,4740.0
2022-06-02 13:00:00,45.31,45.41,45.31,45.41,4688.0,43.9227,44.0196,43.9227,44.0196,4688.0
2022-06-02 13:05:00,45.42,45.42,45.35,45.36,6240.0,44.0293,44.0293,43.9614,43.9711,6240.0
2022-06-02 13:10:00,45.37,45.4,45.28,45.32,5363.0,43.9808,44.0099,43.8936,43.9323,5363.0
2022-06-02 13:15:00,45.3,45.32,45.24,45.29,6116.0,43.913,43.9323,43.8548,43.9033,6116.0
2022-06-02 13:20:00,45.27,45.27,45.19,45.23,8362.0,43.8839,43.8839,43.8063,43.8451,8362.0
2022-06-02 13:25:00,45.23,45.31,45.22,45.29,4533.0,43.8451,43.9227,43.8354,43.9033,4533.0
2022-06-02 13:30:00,45.29,45.37,45.27,45.37,4102.0,43.9033,43.9808,43.8839,43.9808,4102.0
2022-06-02 13:35:00,45.38,45.38,45.3,45.35,4461.0,43.9905,43.9905,43.913,43.9614,4461.0
2022-06-02 13:40:00,45.35,45.42,45.31,45.42,6370.0,43.9614,44.0293,43.9227,44.0293,6370.0
2022-06-02 13:45:00,45.42,45.48,45.41,45.44,4134.0,44.0293,44.0874,44.0196,44.0487,4134.0
2022-06-02 13:50:00,45.47,45.48,45.38,45.39,4179.0,44.0778,44.0874,43.9905,44.0002,4179.0
2022-06-02 13:55:00,45.41,45.41,45.36,45.38,5806.0,44.0196,44.0196,43.9711,43.9905,5806.0
2022-06-02 14:00:00,45.38,45.46,45.35,45.44,9783.0,43.9905,44.0681,43.9614,44.0487,9783.0
2022-06-02 14:05:00,45.44,45.52,45.44,45.48,9147.0,44.0487,44.1262,44.0487,44.0874,9147.0
2022-06-02 14:10:00,45.49,45.5,45.41,45.42,9970.0,44.0971,44.1068,44.0196,44.0293,9970.0
2022-06-02 14:15:00,45.41,45.41,45.33,45.38,6216.0,44.0196,44.0196,43.942,43.9905,6216.0
2022-06-02 14:20:00,45.38,45.41,45.36,45.37,5429.0,43.9905,44.0196,43.9711,43.9808,5429.0
2022-06-02 14:25:00,45.39,45.39,45.26,45.3,7858.0,44.0002,44.0002,43.8742,43.913,7858.0
2022-06-02 14:30:00,45.28,45.33,45.22,45.24,6189.0,43.8936,43.942,43.8354,43.8548,6189.0
2022-06-02 14:35:00,45.24,45.28,45.23,45.25,5909.0,43.8548,43.8936,43.8451,43.8645,5909.0
2022-06-02 14:40:00,45.26,45.28,45.23,45.27,6081.0,43.8742,43.8936,43.8451,43.8839,6081.0
2022-06-02 14:45:00,45.28,45.35,45.26,45.3,8733.0,43.8936,43.9614,43.8742,43.913,8733.0
2022-06-02 14:50:00,45.29,45.35,45.26,45.32,13118.0,43.9033,43.9614,43.8742,43.9323,13118.0
2022-06-02 14:55:00,45.33,45.33,45.15,45.15,5235.0,43.942,43.942,43.7676,43.7676,5235.0
2022-06-02 15:00:00,45.13,45.28,45.13,45.27,12537.0,43.7482,43.8936,43.7482,43.8839,12537.0
2022-06-02 15:05:00,45.25,45.29,45.22,45.26,10649.0,43.8645,43.9033,43.8354,43.8742,10649.0
2022-06-02 15:10:00,45.26,45.3,45.23,45.29,11440.0,43.8742,43.913,43.8451,43.9033,11440.0
2022-06-02 15:15:00,45.29,45.3,45.23,45.29,6969.0,43.9033,43.913,43.8451,43.9033,6969.0
2022-06-02 15:20:00,45.29,45.35,45.29,45.34,12053.0,43.9033,43.9614,43.9033,43.9517,12053.0
2022-06-02 15:25:00,45.34,45.38,45.26,45.28,13997.0,43.9517,43.9905,43.8742,43.8936,13997.0
2022-06-02 15:30:00,45.26,45.31,45.23,45.27,13656.0,43.8742,43.9227,43.8451,43.8839,13656.0
2022-06-02 15:35:00,45.28,45.32,45.26,45.29,16495.0,43.8936,43.9323,43.8742,43.9033,16495.0
2022-06-02 15:40:00,45.29,45.33,45.27,45.27,14135.0,43.9033,43.942,43.8839,43.8839,14135.0
2022-06-02 15:45:00,45.28,45.36,45.26,45.3,31284.0,43.8936,43.9711,43.8742,43.913,31284.0
2022-06-02 15:50:00,45.31,45.42,45.28,45.38,40591.0,43.9227,44.0293,43.8936,43.9905,40591.0
2022-06-02 15:55:00,45.36,45.55,45.35,45.55,92759.0,43.9711,44.1553,43.9614,44.1553,92759.0
2022-06-03 09:30:00,44.83,45.21,44.51,45.03,21732.0,43.4574,43.8257,43.1471,43.6512,21732.0
2022-06-03 09:35:00,44.98,45.02,44.69,44.81,8667.0,43.6028,43.6415,43.3216,43.438,8667.0
2022-06-03 09:40:00,44.86,45.07,44.73,44.86,8583.0,43.4864,43.69,43.3604,43.4864,8583.0
2022-06-03 09:45:00,44.88,45.17,44.87,45.1,11769.0,43.5058,43.7869,43.4961,43.7191,11769.0
2022-06-03 09:50:00,45.07,45.12,44.87,44.99,10508.0,43.69,43.7385,43.4961,43.6125,10508.0
2022-06-03 09:55:00,44.96,45.27,44.96,45.17,11447.0,43.5834,43.8839,43.5834,43.7869,11447.0
2022-06-03 10:00:00,45.21,45.33,45.14,45.21,9463.0,43.8257,43.942,43.7579,43.8257,9463.0
2022-06-03 10:05:00,45.18,45.43,45.11,45.42,9034.0,43.7966,44.039,43.7288,44.0293,9034.0
2022-06-03 10:10:00,45.39,45.51,45.38,45.51,4869.0,44.0002,44.1165,43.9905,44.1165,4869.0
2022-06-03 10:15:00,45.51,45.64,45.46,45.58,6734.0,44.1165,44.2425,44.0681,44.1844,6734.0
2022-06-03 10:20:00,45.57,45.58,45.4,45.44,6055.0,44.1747,44.1844,44.0099,44.0487,6055.0
2022-06-03 10:25:00,45.38,45.56,45.38,45.46,6246.0,43.9905,44.165,43.9905,44.0681,6246.0
2022-06-03 10:30:00,45.46,45.49,45.36,45.43,10245.0,44.0681,44.0971,43.9711,44.039,10245.0
2022-06-03 10:35:00,45.42,45.43,45.22,45.31,9003.0,44.0293,44.039,43.8354,43.9227,9003.0
2022-06-03 10:40:00,45.31,45.41,45.28,45.4,7530.0,43.9227,44.0196,43.8936,44.0099,7530.0
2022-06-03 10:45:00,45.4,45.58,45.31,45.56,4615.0,44.0099,44.1844,43.9227,44.165,4615.0
2022-06-03 10:50:00,45.56,45.58,45.51,45.54,9327.0,44.165,44.1844,44.1165,44.1456,9327.0
2022-06-03 10:55:00,45.53,45.6,45.5,45.51,13403.0,44.1359,44.2038,44.1068,44.1165,13403.0
2022-06-03 11:00:00,45.5,45.52,45.41,45.44,6623.0,44.1068,44.1262,44.0196,44.0487,6623.0
2022-06-03 11:05:00,45.43,45.44,45.31,45.44,5091.0,44.039,44.0487,43.9227,44.0487,5091.0
2022-06-03 11:10:00,45.41,45.41,45.22,45.22,4909.0,44.0196,44.0196,43.8354,43.8354,4909.0
2022-06-03 11:15:00,45.28,45.34,45.25,45.31,5977.0,43.8936,43.9517,43.8645,43.9227,5977.0
2022-06-03 11:20:00,45.32,45.32,45.26,45.29,4363.0,43.9323,43.9323,43.8742,43.9033,4363.0
2022-06-03 11:25:00,45.3,45.31,45.16,45.2,5542.0,43.913,43.9227,43.7772,43.816,5542.0
2022-06-03 11:30:00,45.19,45.29,45.19,45.28,6879.0,43.8063,43.9033,43.8063,43.8936,6879.0
2022-06-03 11:35:00,45.25,45.36,45.22,45.31,7635.0,43.8645,43.9711,43.8354,43.9227,7635.0
2022-06-03 11:40:00,45.34,45.36,45.28,45.29,2102.0,43.9517,43.9711,43.8936,43.9033,2102.0
2022-06-03 11:45:00,45.28,45.28,45.19,45.2,3017.0,43.8936,43.8936,43.8063,43.816,3017.0
2022-06-03 11:50:00,45.18,45.19,45.11,45.16,5628.0,43.7966,43.8063,43.7288,43.7772,5628.0
2022-06-03 11:55:00,45.19,45.21,45.12,45.15,5160.0,43.8063,43.8257,43.7385,43.7676,5160.0
2022-06-03 12:00:00,45.15,45.23,45.15,45.2,4481.0,43.7676,43.8451,43.7676,43.816,4481.0
2022-06-03 12:05:00,45.19,45.2,45.07,45.09,4188.0,43.8063,43.816,43.69,43.7094,4188.0
2022-06-03 12:10:00,45.1,45.18,45.05,45.16,5015.0,43.7191,43.7966,43.6706,43.7772,5015.0
2022-06-03 12:15:00,45.16,45.21,45.15,45.15,2312.0,43.7772,43.8257,43.7676,43.7676,2312.0
2022-06-03 12:20:00,45.16,45.31,45.16,45.29,3137.0,43.7772,43.9227,43.7772,43.9033,3137.0
2022-06-03 12:25:00,45.27,45.29,45.24,45.25,2246.0,43.8839,43.9033,43.8548,43.8645,2246.0
2022-06-03 12:30:00,45.24,45.27,45.21,45.26,4153.0,43.8548,43.8839,43.8257,43.8742,4153.0
2022-06-03 12:35:00,45.27,45.32,45.27,45.3,2349.0,43.8839,43.9323,43.8839,43.913,2349.0
2022-06-03 12:40:00,45.3,45.3,45.22,45.28,3390.0,43.913,43.913,43.8354,43.8936,3390.0
2022-06-03 12:45:00,45.29,45.36,45.27,45.33,6937.0,43.9033,43.9711,43.8839,43.942,6937.0
2022-06-03 12:50:00,45.3,45.37,45.28,45.36,5237.0,43.913,43.9808,43.8936,43.9711,5237.0
2022-06-03 12:55:00,45.37,45.46,45.36,45.46,9283.0,43.9808,44.0681,43.9711,44.0681,9283.0
2022-06-03 13:00:00,45.45,45.53,45.45,45.52,4976.0,44.0584,44.1359,44.0584,44.1262,4976.0
2022-06-03 13:05:00,45.53,45.58,45.48,45.49,9455.0,44.1359,44.1844,44.0874,44.0971,9455.0
2022-06-03 13:10:00,45.49,45.5,45.4,45.4,3901.0,44.0971,44.1068,44.0099,44.0099,3901.0
2022-06-03 13:15:00,45.4,45.43,45.27,45.29,8129.0,44.0099,44.039,43.8839,43.9033,8129.0
2022-06-03 13:20:00,45.3,45.39,45.28,45.39,4469.0,43.913,44.0002,43.8936,44.0002,4469.0
2022-06-03 13:25:00,45.38,45.42,45.34,45.4,6945.0,43.9905,44.0293,43.9517,44.0099,6945.0
2022-06-03 13:30:00,45.39,45.39,45.32,45.35,5717.0,44.0002,44.0002,43.9323,43.9614,5717.0
2022-06-03 13:35:00,45.37,45.38,45.28,45.31,18645.0,43.9808,43.9905,43.8936,43.9227,18645.0
2022-06-03 13:40:00,45.31,45.31,45.18,45.2,22404.0,43.9227,43.9227,43.7966,43.816,22404.0
2022-06-03 13:45:00,45.2,45.24,45.18,45.24,3846.0,43.816,43.8548,43.7966,43.8548,3846.0
2022-06-03 13:50:00,45.23,45.25,45.2,45.21,7944.0,43.8451,43.8645,43.816,43.8257,7944.0
2022-06-03 13:55:00,45.21,45.21,45.16,45.19,6621.0,43.8257,43.8257,43.7772,43.8063,6621.0
2022-06-03 14:00:00,45.19,45.2,45.16,45.2,2344.0,43.8063,43.816,43.7772,43.816,2344.0
2022-06-03 14:05:00,45.2,45.25,45.16,45.22,8843.0,43.816,43.8645,43.7772,43.8354,8843.0
2022-06-03 14:10:00,45.23,45.26,45.22,45.24,10856.0,43.8451,43.8742,43.8354,43.8548,10856.0
2022-06-03 14:15:00,45.25,45.26,45.21,45.24,15579.0,43.8645,43.8742,43.8257,43.8548,15579.0
2022-06-03 14:20:00,45.24,45.24,45.13,45.14,10728.0,43.8548,43.8548,43.7482,43.7579,10728.0
2022-06-03 14:25:00,45.15,45.3,45.14,45.29,3547.0,43.7676,43.913,43.7579,43.9033,3547.0
2022-06-03 14:30:00,45.28,45.29,45.19,45.19,3335.0,43.8936,43.9033,43.8063,43.8063,3335.0
2022-06-03 14:35:00,45.19,45.19,45.08,45.12,2920.0,43.8063,43.8063,43.6997,43.7385,2920.0
2022-06-03 14:40:00,45.1,45.17,45.09,45.17,2861.0,43.7191,43.7869,43.7094,43.7869,2861.0
2022-06-03 14:45:00,45.18,45.21,45.15,45.21,5347.0,43.7966,43.8257,43.7676,43.8257,5347.0
2022-06-03 14:50:00,45.21,45.24,45.19,45.2,3046.0,43.8257,43.8548,43.8063,43.816,3046.0
2022-06-03 14:55:00,45.21,45.23,45.17,45.21,2201.0,43.8257,43.8451,43.7869,43.8257,2201.0
2022-06-03 15:00:00,45.22,45.25,45.18,45.23,7299.0,43.8354,43.8645,43.7966,43.8451,7299.0
2022-06-03 15:05:00,45.23,45.24,45.11,45.11,5087.0,43.8451,43.8548,43.7288,43.7288,5087.0
2022-06-03 15:10:00,45.12,45.16,45.06,45.08,7522.0,43.7385,43.7772,43.6803,43.6997,7522.0
2022-06-03 15:15:00,45.06,45.07,45.02,45.06,3650.0,43.6803,43.69,43.6415,43.6803,3650.0
2022-06-03 15:20:00,45.06,45.07,45.02,45.04,4046.0,43.6803,43.69,43.6415,43.6609,4046.0
2022-06-03 15:25:00,45.04,45.1,45.02,45.1,4911.0,43.6609,43.7191,43.6415,43.7191,4911.0
2022-06-03 15:30:00,45.13,45.13,45.07,45.08,8993.0,43.7482,43.7482,43.69,43.6997,8993.0
2022-06-03 15:35:00,45.08,45.21,45.06,45.17,18363.0,43.6997,43.8257,43.6803,43.7869,18363.0
2022-06-03 15:40:00,45.16,45.21,45.11,45.12,9239.0,43.7772,43.8257,43.7288,43.7385,9239.0
2022-06-03 15:45:00,45.12,45.13,45.0,45.02,37673.0,43.7385,43.7482,43.6221,43.6415,37673.0
2022-06-03 15:50:00,45.0,45.19,44.89,45.14,51983.0,43.6221,43.8063,43.5155,43.7579,51983.0
2022-06-03 15:55:00,45.14,45.18,45.03,45.05,78837.0,43.7579,43.7966,43.6512,43.6706,78837.0
2022-06-06 09:30:00,45.02,45.16,44.65,44.84,37032.0,43.6415,43.7772,43.2829,43.467,37032.0
2022-06-06 09:35:00,44.64,44.91,44.61,44.91,16277.0,43.2732,43.5349,43.2441,43.5349,16277.0
2022-06-06 09:40:00,44.91,45.26,44.9,45.02,15812.0,43.5349,43.8742,43.5252,43.6415,15812.0
2022-06-06 09:45:00,45.03,45.03,44.84,44.98,11213.0,43.6512,43.6512,43.467,43.6028,11213.0
2022-06-06 09:50:00,45.02,45.04,44.87,44.95,12793.0,43.6415,43.6609,43.4961,43.5737,12793.0
2022-06-06 09:55:00,44.95,45.05,44.85,45.03,10108.0,43.5737,43.6706,43.4767,43.6512,10108.0
2022-06-06 10:00:00,45.03,45.18,45.01,45.13,9387.0,43.6512,43.7966,43.6318,43.7482,9387.0
2022-06-06 10:05:00,45.14,45.27,45.14,45.25,8354.0,43.7579,43.8839,43.7579,43.8645,8354.0
2022-06-06 10:10:00,45.21,45.52,45.21,45.48,17613.0,43.8257,44.1262,43.8257,44.0874,17613.0
2022-06-06 10:15:00,45.51,45.6,45.43,45.54,19536.0,44.1165,44.2038,44.039,44.1456,19536.0
2022-06-06 10:20:00,45.54,45.56,45.47,45.51,7526.0,44.1456,44.165,44.0778,44.1165,7526.0
2022-06-06 10:25:00,45.51,45.58,45.44,45.47,6310.0,44.1165,44.1844,44.0487,44.0778,6310.0
2022-06-06 10:30:00,45.47,45.52,45.44,45.47,4977.0,44.0778,44.1262,44.0487,44.0778,4977.0
2022-06-06 10:35:00,45.49,45.5,45.25,45.29,10431.0,44.0971,44.1068,43.8645,43.9033,10431.0
2022-06-06 10:40:00,45.3,45.33,45.19,45.25,6574.0,43.913,43.942,43.8063,43.8645,6574.0
2022-06-06 10:45:00,45.27,45.33,45.16,45.28,15539.0,43.8839,43.942,43.7772,43.8936,15539.0
2022-06-06 10:50:00,45.29,45.35,45.22,45.22,7770.0,43.9033,43.9614,43.8354,43.8354,7770.0
2022-06-06 10:55:00,45.24,45.33,45.18,45.33,14760.0,43.8548,43.942,43.7966,43.942,14760.0
2022-06-06 11:00:00,45.33,45.4,45.32,45.4,11645.0,43.942,44.0099,43.9323,44.0099,11645.0
2022-06-06 11:05:00,45.39,45.45,45.34,45.36,9419.0,44.0002,44.0584,43.9517,43.9711,9419.0
2022-06-06 11:10:00,45.34,45.35,45.25,45.31,19160.0,43.9517,43.9614,43.8645,43.9227,19160.0
2022-06-06 11:15:00,45.3,45.32,45.08,45.18,26703.0,43.913,43.9323,43.6997,43.7966,26703.0
2022-06-06 11:20:00,45.17,45.27,45.17,45.25,7203.0,43.7869,43.8839,43.7869,43.8645,7203.0
2022-06-06 11:25:00,45.25,45.27,45.06,45.14,27852.0,43.8645,43.8839,43.6803,43.7579,27852.0
2022-06-06 11:30:00,45.14,45.25,45.12,45.13,4491.0,43.7579,43.8645,43.7385,43.7482,4491.0
2022-06-06 11:35:00,45.14,45.16,45.1,45.16,6090.0,43.7579,43.7772,43.7191,43.7772,6090.0
2022-06-06 11:40:00,45.18,45.22,45.17,45.19,9037.0,43.7966,43.8354,43.7869,43.8063,9037.0
2022-06-06 11:45:00,45.23,45.34,45.21,45.31,4729.0,43.8451,43.9517,43.8257,43.9227,4729.0
2022-06-06 11:50:00,45.3,45.33,45.29,45.32,1345.0,43.913,43.942,43.9033,43.9323,1345.0
2022-06-06 11:55:00,45.33,45.36,45.32,45.34,2398.0,43.942,43.9711,43.9323,43.9517,2398.0
2022-06-06 12:00:00,45.34,45.35,45.2,45.21,4936.0,43.9517,43.9614,43.816,43.8257,4936.0
2022-06-06 12:05:00,45.22,45.28,45.21,45.22,2663.0,43.8354,43.8936,43.8257,43.8354,2663.0
2022-06-06 12:10:00,45.22,45.24,45.08,45.15,11119.0,43.8354,43.8548,43.6997,43.7676,11119.0
2022-06-06 12:15:00,45.14,45.22,45.14,45.22,2612.0,43.7579,43.8354,43.7579,43.8354,2612.0
2022-06-06 12:20:00,45.22,45.24,45.21,45.24,2439.0,43.8354,43.8548,43.8257,43.8548,2439.0
2022-06-06 12:25:00,45.23,45.28,45.22,45.22,1747.0,43.8451,43.8936,43.8354,43.8354,1747.0
2022-06-06 12:30:00,45.19,45.26,45.18,45.26,3185.0,43.8063,43.8742,43.7966,43.8742,3185.0
2022-06-06 12:35:00,45.29,45.3,45.25,45.3,4200.0,43.9033,43.913,43.8645,43.913,4200.0
2022-06-06 12:40:00,45.3,45.39,45.3,45.34,2822.0,43.913,44.0002,43.913,43.9517,2822.0
2022-06-06 12:45:00,45.34,45.39,45.32,45.35,3808.0,43.9517,44.0002,43.9323,43.9614,3808.0
2022-06-06 12:50:00,45.34,45.34,45.28,45.31,6558.0,43.9517,43.9517,43.8936,43.9227,6558.0
2022-06-06 12:55:00,45.3,45.37,45.3,45.37,4715.0,43.913,43.9808,43.913,43.9808,4715.0
2022-06-06 13:00:00,45.35,45.36,45.29,45.29,4244.0,43.9614,43.9711,43.9033,43.9033,4244.0
2022-06-06 13:05:00,45.29,45.31,45.25,45.25,2202.0,43.9033,43.9227,43.8645,43.8645,2202.0
2022-06-06 13:10:00,45.24,45.26,45.15,45.2,6951.0,43.8548,43.8742,43.7676,43.816,6951.0
2022-06-06 13:15:00,45.19,45.19,45.11,45.15,12741.0,43.8063,43.8063,43.7288,43.7676,12741.0
2022-06-06 13:20:00,45.11,45.19,45.11,45.16,2978.0,43.7288,43.8063,43.7288,43.7772,2978.0
2022-06-06 13:25:00,45.15,45.2,45.14,45.2,4118.0,43.7676,43.816,43.7579,43.816,4118.0
2022-06-06 13:30:00,45.2,45.21,45.15,45.21,2514.0,43.816,43.8257,43.7676,43.8257,2514.0
2022-06-06 13:35:00,45.2,45.3,45.19,45.3,5079.0,43.816,43.913,43.8063,43.913,5079.0
2022-06-06 13:40:00,45.27,45.3,45.26,45.29,4115.0,43.8839,43.913,43.8742,43.9033,4115.0
2022-06-06 13:45:00,45.29,45.3,45.22,45.24,3383.0,43.9033,43.913,43.8354,43.8548,3383.0
2022-06-06 13:50:00,45.27,45.34,45.27,45.32,6180.0,43.8839,43.9517,43.8839,43.9323,6180.0
2022-06-06 13:55:00,45.31,45.37,45.31,45.36,3979.0,43.9227,43.9808,43.9227,43.9711,3979.0
2022-06-06 14:00:00,45.34,45.35,45.27,45.3,6037.0,43.9517,43.9614,43.8839,43.913,6037.0
2022-06-06 14:05:00,45.29,45.29,45.21,45.24,4980.0,43.9033,43.9033,43.8257,43.8548,4980.0
2022-06-06 14:10:00,45.24,45.25,45.16,45.19,4811.0,43.8548,43.8645,43.7772,43.8063,4811.0
2022-06-06 14:15:00,45.16,45.19,45.13,45.18,5490.0,43.7772,43.8063,43.7482,43.7966,5490.0
2022-06-06 14:20:00,45.16,45.16,45.0,45.03,4024.0,43.7772,43.7772,43.6221,43.6512,4024.0
2022-06-06 14:25:00,45.03,45.05,44.93,44.99,5934.0,43.6512,43.6706,43.5543,43.6125,5934.0
2022-06-06 14:30:00,44.97,44.98,44.93,44.96,2370.0,43.5931,43.6028,43.5543,43.5834,2370.0
2022-06-06 14:35:00,44.97,44.99,44.95,44.95,3738.0,43.5931,43.6125,43.5737,43.5737,3738.0
2022-06-06 14:40:00,44.96,45.03,44.96,45.02,3055.0,43.5834,43.6512,43.5834,43.6415,3055.0
2022-06-06 14:45:00,45.01,45.09,44.98,45.07,9386.0,43.6318,43.7094,43.6028,43.69,9386.0
2022-06-06 14:50:00,45.0,45.08,44.93,45.08,5859.0,43.6221,43.6997,43.5543,43.6997,5859.0
2022-06-06 14:55:00,45.06,45.08,45.03,45.06,11180.0,43.6803,43.6997,43.6512,43.6803,11180.0
2022-06-06 15:00:00,45.05,45.13,45.03,45.06,6532.0,43.6706,43.7482,43.6512,43.6803,6532.0
2022-06-06 15:05:00,45.06,45.07,44.96,45.04,7567.0,43.6803,43.69,43.5834,43.6609,7567.0
2022-06-06 15:10:00,45.01,45.07,44.98,45.03,9002.0,43.6318,43.69,43.6028,43.6512,9002.0
2022-06-06 15:15:00,45.0,45.03,44.94,44.95,11530.0,43.6221,43.6512,43.564,43.5737,11530.0
2022-06-06 15:20:00,44.93,45.03,44.88,45.01,7102.0,43.5543,43.6512,43.5058,43.6318,7102.0
2022-06-06 15:25:00,45.01,45.05,44.98,45.0,7019.0,43.6318,43.6706,43.6028,43.6221,7019.0
2022-06-06 15:30:00,44.99,45.05,44.96,45.05,10929.0,43.6125,43.6706,43.5834,43.6706,10929.0
2022-06-06 15:35:00,45.03,45.05,44.98,45.04,14927.0,43.6512,43.6706,43.6028,43.6609,14927.0
2022-06-06 15:40:00,45.04,45.06,45.01,45.02,17425.0,43.6609,43.6803,43.6318,43.6415,17425.0
2022-06-06 15:45:00,45.02,45.06,44.94,44.98,28784.0,43.6415,43.6803,43.564,43.6028,28784.0
2022-06-06 15:50:00,44.99,45.09,44.99,45.07,40558.0,43.6125,43.7094,43.6125,43.69,40558.0
2022-06-06 15:55:00,45.06,45.17,45.05,45.11,118574.0,43.6803,43.7869,43.6706,43.7288,118574.0
2022-06-07 09:30:00,44.33,44.5,44.04,44.5,43984.0,42.9727,43.1375,42.6915,43.1375,43984.0
2022-06-07 09:35:00,44.51,44.63,44.33,44.39,14910.0,43.1471,43.2635,42.9727,43.0308,14910.0
2022-06-07 09:40:00,44.47,44.51,44.2,44.3,14560.0,43.1084,43.1471,42.8466,42.9436,14560.0
2022-06-07 09:45:00,44.35,44.62,44.33,44.62,14744.0,42.992,43.2538,42.9727,43.2538,14744.0
2022-06-07 09:50:00,44.64,44.68,44.54,44.67,24263.0,43.2732,43.3119,43.1762,43.3023,24263.0
2022-06-07 09:55:00,44.67,44.72,44.58,44.59,13934.0,43.3023,43.3507,43.215,43.2247,13934.0
2022-06-07 10:00:00,44.6,44.72,44.6,44.67,10713.0,43.2344,43.3507,43.2344,43.3023,10713.0
2022-06-07 10:05:00,44.67,44.81,44.66,44.77,17301.0,43.3023,43.438,43.2926,43.3992,17301.0
2022-06-07 10:10:00,44.79,44.79,44.63,44.71,8932.0,43.4186,43.4186,43.2635,43.341,8932.0
2022-06-07 10:15:00,44.71,44.84,44.64,44.68,15161.0,43.341,43.467,43.2732,43.3119,15161.0
2022-06-07 10:20:00,44.66,44.78,44.63,44.77,10700.0,43.2926,43.4089,43.2635,43.3992,10700.0
2022-06-07 10:25:00,44.77,44.95,44.73,44.91,9411.0,43.3992,43.5737,43.3604,43.5349,9411.0
2022-06-07 10:30:00,44.89,45.05,44.89,45.04,10413.0,43.5155,43.6706,43.5155,43.6609,10413.0
2022-06-07 10:35:00,45.02,45.35,45.01,45.31,33801.0,43.6415,43.9614,43.6318,43.9227,33801.0
2022-06-07 10:40:00,45.34,45.37,45.24,45.27,8718.0,43.9517,43.9808,43.8548,43.8839,8718.0
2022-06-07 10:45:00,45.26,45.34,45.22,45.24,3911.0,43.8742,43.9517,43.8354,43.8548,3911.0
2022-06-07 10:50:00,45.24,45.35,45.23,45.32,7781.0,43.8548,43.9614,43.8451,43.9323,7781.0
2022-06-07 10:55:00,45.3,45.32,45.24,45.3,4979.0,43.913,43.9323,43.8548,43.913,4979.0
2022-06-07 11:00:00,45.31,45.31,45.22,45.23,5041.0,43.9227,43.9227,43.8354,43.8451,5041.0
2022-06-07 11:05:00,45.22,45.22,45.12,45.14,3737.0,43.8354,43.8354,43.7385,43.7579,3737.0
2022-06-07 11:10:00,45.21,45.23,45.16,45.18,13281.0,43.8257,43.8451,43.7772,43.7966,13281.0
2022-06-07 11:15:00,45.18,45.21,45.06,45.07,15493.0,43.7966,43.8257,43.6803,43.69,15493.0
2022-06-07 11:20:00,45.08,45.11,44.91,44.94,5620.0,43.6997,43.7288,43.5349,43.564,5620.0
2022-06-07 11:25:00,44.94,44.98,44.84,44.9,4675.0,43.564,43.6028,43.467,43.5252,4675.0
2022-06-07 11:30:00,44.9,44.9,44.78,44.79,5045.0,43.5252,43.5252,43.4089,43.4186,5045.0
2022-06-07 11:35:00,44.78,44.78,44.65,44.68,6792.0,43.4089,43.4089,43.2829,43.3119,6792.0
2022-06-07 11:40:00,44.67,44.67,44.48,44.48,17035.0,43.3023,43.3023,43.1181,43.1181,17035.0
2022-06-07 11:45:00,44.48,44.6,44.4,44.4,13201.0,43.1181,43.2344,43.0405,43.0405,13201.0
2022-06-07 11:50:00,44.37,44.42,44.28,44.28,12515.0,43.0114,43.0599,42.9242,42.9242,12515.0
2022-06-07 11:55:00,44.28,44.38,44.28,44.34,11779.0,42.9242,43.0211,42.9242,42.9824,11779.0
2022-06-07 12:00:00,44.32,44.35,44.23,44.28,14462.0,42.963,42.992,42.8757,42.9242,14462.0
2022-06-07 12:05:00,44.28,44.3,44.23,44.28,14410.0,42.9242,42.9436,42.8757,42.9242,14410.0
2022-06-07 12:10:00,44.29,44.33,44.27,44.3,5496.0,42.9339,42.9727,42.9145,42.9436,5496.0
2022-06-07 12:15:00,44.3,44.3,44.13,44.13,5036.0,42.9436,42.9436,42.7788,42.7788,5036.0
2022-06-07 12:20:00,44.17,44.19,44.13,44.19,7480.0,42.8176,42.8369,42.7788,42.8369,7480.0
2022-06-07 12:25:00,44.21,44.3,44.21,44.29,3847.0,42.8563,42.9436,42.8563,42.9339,3847.0
2022-06-07 12:30:00,44.3,44.35,44.23,44.33,9057.0,42.9436,42.992,42.8757,42.9727,9057.0
2022-06-07 12:35:00,44.32,44.39,44.32,44.35,3418.0,42.963,43.0308,42.963,42.992,3418.0
2022-06-07 12:40:00,44.36,44.46,44.36,44.4,9642.0,43.0017,43.0987,43.0017,43.0405,9642.0
2022-06-07 12:45:00,44.42,44.5,44.42,44.44,14144.0,43.0599,43.1375,43.0599,43.0793,14144.0
2022-06-07 12:50:00,44.42,44.45,44.39,44.42,2341.0,43.0599,43.089,43.0308,43.0599,2341.0
2022-06-07 12:55:00,44.41,44.42,44.31,44.36,14148.0,43.0502,43.0599,42.9533,43.0017,14148.0
2022-06-07 13:00:00,44.36,44.36,44.24,44.3,21420.0,43.0017,43.0017,42.8854,42.9436,21420.0
2022-06-07 13:05:00,44.31,44.35,44.26,44.35,5117.0,42.9533,42.992,42.9048,42.992,5117.0
2022-06-07 13:10:00,44.36,44.4,44.32,44.33,14721.0,43.0017,43.0405,42.963,42.9727,14721.0
2022-06-07 13:15:00,44.33,44.4,44.32,44.39,13441.0,42.9727,43.0405,42.963,43.0308,13441.0
2022-06-07 13:20:00,44.37,44.49,44.37,44.43,18150.0,43.0114,43.1278,43.0114,43.0696,18150.0
2022-06-07 13:25:00,44.44,44.44,44.38,44.44,9405.0,43.0793,43.0793,43.0211,43.0793,9405.0
2022-06-07 13:30:00,44.45,44.47,44.37,44.46,9774.0,43.089,43.1084,43.0114,43.0987,9774.0
2022-06-07 13:35:00,44.48,44.54,44.47,44.54,3526.0,43.1181,43.1762,43.1084,43.1762,3526.0
2022-06-07 13:40:00,44.54,44.55,44.47,44.5,9347.0,43.1762,43.1859,43.1084,43.1375,9347.0
2022-06-07 13:45:00,44.52,44.54,44.46,44.5,9394.0,43.1568,43.1762,43.0987,43.1375,9394.0
2022-06-07 13:50:00,44.51,44.52,44.44,44.45,7444.0,43.1471,43.1568,43.0793,43.089,7444.0
2022-06-07 13:55:00,44.45,44.49,44.45,44.48,3449.0,43.089,43.1278,43.089,43.1181,3449.0
2022-06-07 14:00:00,44.47,44.52,44.46,44.5,4656.0,43.1084,43.1568,43.0987,43.1375,4656.0
2022-06-07 14:05:00,44.5,44.58,44.5,44.56,12785.0,43.1375,43.215,43.1375,43.1956,12785.0
2022-06-07 14:10:00,44.58,44.64,44.56,44.63,9538.0,43.215,43.2732,43.1956,43.2635,9538.0
2022-06-07 14:15:00,44.62,44.65,44.61,44.62,11503.0,43.2538,43.2829,43.2441,43.2538,11503.0
2022-06-07 14:20:00,44.63,44.65,44.6,44.65,22346.0,43.2635,43.2829,43.2344,43.2829,22346.0
2022-06-07 14:25:00,44.63,44.67,44.62,44.66,7275.0,43.2635,43.3023,43.2538,43.2926,7275.0
2022-06-07 14:30:00,44.65,44.8,44.65,44.8,10766.0,43.2829,43.4283,43.2829,43.4283,10766.0
2022-06-07 14:35:00,44.8,44.86,44.79,44.84,9475.0,43.4283,43.4864,43.4186,43.467,9475.0
2022-06-07 14:40:00,44.85,44.85,44.75,44.77,7593.0,43.4767,43.4767,43.3798,43.3992,7593.0
2022-06-07 14:45:00,44.76,44.78,44.71,44.71,4600.0,43.3895,43.4089,43.341,43.341,4600.0
2022-06-07 14:50:00,44.71,44.74,44.69,44.73,6466.0,43.341,43.3701,43.3216,43.3604,6466.0
2022-06-07 14:55:00,44.72,44.81,44.69,44.79,6365.0,43.3507,43.438,43.3216,43.4186,6365.0
2022-06-07 15:00:00,44.79,44.86,44.77,44.86,4360.0,43.4186,43.4864,43.3992,43.4864,4360.0
2022-06-07 15:05:00,44.86,44.87,44.83,44.85,7197.0,43.4864,43.4961,43.4574,43.4767,7197.0
2022-06-07 15:10:00,44.85,44.9,44.85,44.89,9563.0,43.4767,43.5252,43.4767,43.5155,9563.0
2022-06-07 15:15:00,44.88,44.95,44.86,44.94,25590.0,43.5058,43.5737,43.4864,43.564,25590.0
2022-06-07 15:20:00,44.94,44.95,44.88,44.91,21164.0,43.564,43.5737,43.5058,43.5349,21164.0
2022-06-07 15:25:00,44.91,45.07,44.9,45.02,30778.0,43.5349,43.69,43.5252,43.6415,30778.0
2022-06-07 15:30:00,45.0,45.09,44.98,45.06,16705.0,43.6221,43.7094,43.6028,43.6803,16705.0
2022-06-07 15:35:00,45.08,45.2,45.08,45.18,32242.0,43.6997,43.816,43.6997,43.7966,32242.0
2022-06-07 15:40:00,45.18,45.21,45.11,45.2,31032.0,43.7966,43.8257,43.7288,43.816,31032.0
2022-06-07 15:45:00,45.2,45.27,45.18,45.25,42392.0,43.816,43.8839,43.7966,43.8645,42392.0
2022-06-07 15:50:00,45.24,45.32,45.22,45.29,58997.0,43.8548,43.9323,43.8354,43.9033,58997.0
2022-06-07 15:55:00,45.29,45.33,45.27,45.3,80219.0,43.9033,43.942,43.8839,43.913,80219.0
2022-06-08 09:30:00,44.81,45.08,44.25,44.57,38419.0,43.438,43.6997,42.8951,43.2053,38419.0
2022-06-08 09:35:00,44.65,44.96,44.56,44.83,16679.0,43.2829,43.5834,43.1956,43.4574,16679.0
2022-06-08 09:40:00,44.8,44.87,44.61,44.64,15159.0,43.4283,43.4961,43.2441,43.2732,15159.0
2022-06-08 09:45:00,44.65,44.9,44.64,44.82,11510.0,43.2829,43.5252,43.2732,43.4477,11510.0
2022-06-08 09:50:00,44.84,44.96,44.72,44.88,10762.0,43.467,43.5834,43.3507,43.5058,10762.0
2022-06-08 09:55:00,44.89,44.92,44.75,44.78,10435.0,43.5155,43.5446,43.3798,43.4089,10435.0
2022-06-08 10:00:00,44.84,44.9,44.74,44.82,12308.0,43.467,43.5252,43.3701,43.4477,12308.0
2022-06-08 10:05:00,44.83,44.83,44.65,44.71,58249.0,43.4574,43.4574,43.2829,43.341,58249.0
2022-06-08 10:10:00,44.68,44.69,44.57,44.57,8081.0,43.3119,43.3216,43.2053,43.2053,8081.0
2022-06-08 10:15:00,44.58,44.66,44.53,44.61,8015.0,43.215,43.2926,43.1665,43.2441,8015.0
2022-06-08 10:20:00,44.61,44.65,44.56,44.59,7381.0,43.2441,43.2829,43.1956,43.2247,7381.0
2022-06-08 10:25:00,44.59,44.65,44.56,44.56,13343.0,43.2247,43.2829,43.1956,43.1956,13343.0
2022-06-08 10:30:00,44.54,44.7,44.54,44.68,5966.0,43.1762,43.3313,43.1762,43.3119,5966.0
2022-06-08 10:35:00,44.68,44.7,44.56,44.56,6545.0,43.3119,43.3313,43.1956,43.1956,6545.0
2022-06-08 10:40:00,44.56,44.61,44.38,44.47,16813.0,43.1956,43.2441,43.0211,43.1084,16813.0
2022-06-08 10:45:00,44.48,44.59,44.47,44.56,7102.0,43.1181,43.2247,43.1084,43.1956,7102.0
2022-06-08 10:50:00,44.53,44.55,44.41,44.46,12084.0,43.1665,43.1859,43.0502,43.0987,12084.0
2022-06-08 10:55:00,44.41,44.44,44.31,44.44,9592.0,43.0502,43.0793,42.9533,43.0793,9592.0
2022-06-08 11:00:00,44.45,44.45,44.34,44.44,8329.0,43.089,43.089,42.9824,43.0793,8329.0
2022-06-08 11:05:00,44.43,44.52,44.43,44.5,9032.0,43.0696,43.1568,43.0696,43.1375,9032.0
2022-06-08 11:10:00,44.5,44.53,44.42,44.48,6490.0,43.1375,43.1665,43.0599,43.1181,6490.0
2022-06-08 11:15:00,44.48,44.64,44.47,44.59,5722.0,43.1181,43.2732,43.1084,43.2247,5722.0
2022-06-08 11:20:00,44.58,44.63,44.53,44.58,6571.0,43.215,43.2635,43.1665,43.215,6571.0
2022-06-08 11:25:00,44.58,44.72,44.58,44.71,10182.0,43.215,43.3507,43.215,43.341,10182.0
2022-06-08 11:30:00,44.71,44.75,44.68,44.71,4490.0,43.341,43.3798,43.3119,43.341,4490.0
2022-06-08 11:35:00,44.73,44.77,44.7,44.77,9739.0,43.3604,43.3992,43.3313,43.3992,9739.0
2022-06-08 11:40:00,44.76,44.8,44.68,44.69,7472.0,43.3895,43.4283,43.3119,43.3216,7472.0
2022-06-08 11:45:00,44.7,44.81,44.7,44.78,7802.0,43.3313,43.438,43.3313,43.4089,7802.0
2022-06-08 11:50:00,44.78,44.82,44.73,44.74,7378.0,43.4089,43.4477,43.3604,43.3701,7378.0
2022-06-08 11:55:00,44.72,44.78,44.72,44.75,5156.0,43.3507,43.4089,43.3507,43.3798,5156.0
2022-06-08 12:00:00,44.74,44.76,44.65,44.66,7465.0,43.3701,43.3895,43.2829,43.2926,7465.0
2022-06-08 12:05:00,44.65,44.65,44.56,44.57,7151.0,43.2829,43.2829,43.1956,43.2053,7151.0
2022-06-08 12:10:00,44.57,44.63,44.57,44.62,4645.0,43.2053,43.2635,43.2053,43.2538,4645.0
2022-06-08 12:15:00,44.61,44.66,44.55,44.61,4782.0,43.2441,43.2926,43.1859,43.2441,4782.0
2022-06-08 12:20:00,44.62,44.63,44.5,44.51,4970.0,43.2538,43.2635,43.1375,43.1471,4970.0
2022-06-08 12:25:00,44.45,44.47,44.38,44.39,6256.0,43.089,43.1084,43.0211,43.0308,6256.0
2022-06-08 12:30:00,44.39,44.39,44.22,44.22,10861.0,43.0308,43.0308,42.866,42.866,10861.0
2022-06-08 12:35:00,44.24,44.29,44.18,44.18,8059.0,42.8854,42.9339,42.8273,42.8273,8059.0
2022-06-08 12:40:00,44.17,44.22,44.09,44.09,7723.0,42.8176,42.866,42.74,42.74,7723.0
2022-06-08 12:45:00,44.09,44.11,43.97,44.1,14611.0,42.74,42.7594,42.6237,42.7497,14611.0
2022-06-08 12:50:00,44.11,44.19,44.1,44.19,8054.0,42.7594,42.8369,42.7497,42.8369,8054.0
2022-06-08 12:55:00,44.17,44.18,44.06,44.17,14568.0,42.8176,42.8273,42.7109,42.8176,14568.0
2022-06-08 13:00:00,44.17,44.2,44.08,44.17,6942.0,42.8176,42.8466,42.7303,42.8176,6942.0
2022-06-08 13:05:00,44.17,44.24,44.17,44.22,5066.0,42.8176,42.8854,42.8176,42.866,5066.0
2022-06-08 13:10:00,44.23,44.24,44.14,44.19,8293.0,42.8757,42.8854,42.7885,42.8369,8293.0
2022-06-08 13:15:00,44.16,44.22,44.14,44.22,2957.0,42.8079,42.866,42.7885,42.866,2957.0
2022-06-08 13:20:00,44.23,44.23,44.18,44.2,4309.0,42.8757,42.8757,42.8273,42.8466,4309.0
2022-06-08 13:25:00,44.19,44.19,44.13,44.13,2966.0,42.8369,42.8369,42.7788,42.7788,2966.0
2022-06-08 13:30:00,44.13,44.13,44.02,44.05,9614.0,42.7788,42.7788,42.6722,42.7012,9614.0
2022-06-08 13:35:00,44.05,44.05,43.91,43.92,4873.0,42.7012,42.7012,42.5655,42.5752,4873.0
2022-06-08 13:40:00,43.91,44.02,43.86,43.99,8450.0,42.5655,42.6722,42.5171,42.6431,8450.0
2022-06-08 13:45:00,43.99,44.04,43.95,44.0,12260.0,42.6431,42.6915,42.6043,42.6528,12260.0
2022-06-08 13:50:00,44.02,44.04,43.98,43.99,7864.0,42.6722,42.6915,42.6334,42.6431,7864.0
2022-06-08 13:55:00,43.97,43.99,43.91,43.91,8537.0,42.6237,42.6431,42.5655,42.5655,8537.0
2022-06-08 14:00:00,43.91,43.99,43.88,43.98,13137.0,42.5655,42.6431,42.5364,42.6334,13137.0
2022-06-08 14:05:00,43.99,44.09,43.99,44.05,5481.0,42.6431,42.74,42.6431,42.7012,5481.0
2022-06-08 14:10:00,44.06,44.13,44.05,44.11,5578.0,42.7109,42.7788,42.7012,42.7594,5578.0
2022-06-08 14:15:00,44.12,44.14,44.08,44.12,11589.0,42.7691,42.7885,42.7303,42.7691,11589.0
2022-06-08 14:20:00,44.13,44.21,44.11,44.19,8779.0,42.7788,42.8563,42.7594,42.8369,8779.0
2022-06-08 14:25:00,44.19,44.19,44.07,44.12,5555.0,42.8369,42.8369,42.7206,42.7691,5555.0
2022-06-08 14:30:00,44.13,44.19,44.1,44.1,4965.0,42.7788,42.8369,42.7497,42.7497,4965.0
2022-06-08 14:35:00,44.09,44.15,44.08,44.13,3222.0,42.74,42.7982,42.7303,42.7788,3222.0
2022-06-08 14:40:00,44.15,44.21,44.14,44.19,5174.0,42.7982,42.8563,42.7885,42.8369,5174.0
2022-06-08 14:45:00,44.19,44.25,44.19,44.25,8306.0,42.8369,42.8951,42.8369,42.8951,8306.0
2022-06-08 14:50:00,44.23,44.24,44.21,44.24,5029.0,42.8757,42.8854,42.8563,42.8854,5029.0
2022-06-08 14:55:00,44.23,44.27,44.21,44.26,9228.0,42.8757,42.9145,42.8563,42.9048,9228.0
2022-06-08 15:00:00,44.27,44.27,44.19,44.21,11640.0,42.9145,42.9145,42.8369,42.8563,11640.0
2022-06-08 15:05:00,44.22,44.22,44.11,44.16,9096.0,42.866,42.866,42.7594,42.8079,9096.0
2022-06-08 15:10:00,44.15,44.23,44.14,44.19,7892.0,42.7982,42.8757,42.7885,42.8369,7892.0
2022-06-08 15:15:00,44.19,44.23,44.15,44.21,13901.0,42.8369,42.8757,42.7982,42.8563,13901.0
2022-06-08 15:20:00,44.21,44.33,44.21,44.31,10276.0,42.8563,42.9727,42.8563,42.9533,10276.0
2022-06-08 15:25:00,44.32,44.38,44.3,44.34,14409.0,42.963,43.0211,42.9436,42.9824,14409.0
2022-06-08 15:30:00,44.35,44.38,44.25,44.26,22272.0,42.992,43.0211,42.8951,42.9048,22272.0
2022-06-08 15:35:00,44.26,44.34,44.2,44.23,22871.0,42.9048,42.9824,42.8466,42.8757,22871.0
2022-06-08 15:40:00,44.22,44.22,44.14,44.2,46042.0,42.866,42.866,42.7885,42.8466,46042.0
2022-06-08 15:45:00,44.21,44.21,44.09,44.1,57074.0,42.8563,42.8563,42.74,42.7497,57074.0
2022-06-08 15:50:00,44.11,44.23,44.08,44.09,90915.0,42.7594,42.8757,42.7303,42.74,90915.0
2022-06-08 15:55:00,44.09,44.14,44.07,44.08,140793.0,42.74,42.7885,42.7206,42.7303,140793.0
2022-06-09 09:30:00,43.67,44.33,43.6,44.33,36576.0,42.4772,43.1192,42.4091,43.1192,36576.0
2022-06-09 09:35:00,44.28,44.4,44.03,44.03,13385.0,43.0706,43.1873,42.8274,42.8274,13385.0
2022-06-09 09:40:00,44.06,44.44,44.01,44.39,8977.0,42.8566,43.2262,42.8079,43.1776,8977.0
2022-06-09 09:45:00,44.43,44.62,44.39,44.51,9213.0,43.2165,43.4013,43.1776,43.2943,9213.0
2022-06-09 09:50:00,44.57,44.74,44.41,44.68,11301.0,43.3526,43.518,43.197,43.4596,11301.0
2022-06-09 09:55:00,44.67,44.81,44.64,44.7,17305.0,43.4499,43.5861,43.4207,43.4791,17305.0
2022-06-09 10:00:00,44.74,44.84,44.66,44.66,19008.0,43.518,43.6153,43.4402,43.4402,19008.0
2022-06-09 10:05:00,44.65,44.67,44.42,44.42,13273.0,43.4305,43.4499,43.2067,43.2067,13273.0
2022-06-09 10:10:00,44.48,44.48,44.39,44.41,7096.0,43.2651,43.2651,43.1776,43.197,7096.0
2022-06-09 10:15:00,44.43,44.55,44.43,44.5,10170.0,43.2165,43.3332,43.2165,43.2845,10170.0
2022-06-09 10:20:00,44.54,44.56,44.47,44.55,5281.0,43.3235,43.3429,43.2554,43.3332,5281.0
2022-06-09 10:25:00,44.57,44.64,44.53,44.59,12615.0,43.3526,43.4207,43.3137,43.3721,12615.0
2022-06-09 10:30:00,44.61,44.68,44.56,44.58,8337.0,43.3915,43.4596,43.3429,43.3624,8337.0
2022-06-09 10:35:00,44.57,44.63,44.55,44.62,8971.0,43.3526,43.411,43.3332,43.4013,8971.0
2022-06-09 10:40:00,44.6,44.63,44.5,44.55,8900.0,43.3818,43.411,43.2845,43.3332,8900.0
2022-06-09 10:45:00,44.57,44.7,44.52,44.64,13599.0,43.3526,43.4791,43.304,43.4207,13599.0
2022-06-09 10:50:00,44.63,44.64,44.54,44.54,9296.0,43.411,43.4207,43.3235,43.3235,9296.0
2022-06-09 10:55:00,44.53,44.61,44.47,44.56,12468.0,43.3137,43.3915,43.2554,43.3429,12468.0
2022-06-09 11:00:00,44.58,44.59,44.4,44.41,8005.0,43.3624,43.3721,43.1873,43.197,8005.0
2022-06-09 11:05:00,44.41,44.45,44.3,44.4,16307.0,43.197,43.2359,43.09,43.1873,16307.0
2022-06-09 11:10:00,44.4,44.46,44.38,44.39,18830.0,43.1873,43.2456,43.1678,43.1776,18830.0
2022-06-09 11:15:00,44.41,44.56,44.38,44.55,11000.0,43.197,43.3429,43.1678,43.3332,11000.0
2022-06-09 11:20:00,44.55,44.65,44.51,44.59,10255.0,43.3332,43.4305,43.2943,43.3721,10255.0
2022-06-09 11:25:00,44.6,44.61,44.5,44.53,5331.0,43.3818,43.3915,43.2845,43.3137,5331.0
2022-06-09 11:30:00,44.51,44.56,44.48,44.56,7872.0,43.2943,43.3429,43.2651,43.3429,7872.0
2022-06-09 11:35:00,44.57,44.63,44.52,44.58,7978.0,43.3526,43.411,43.304,43.3624,7978.0
2022-06-09 11:40:00,44.58,44.7,44.58,44.67,9240.0,43.3624,43.4791,43.3624,43.4499,9240.0
2022-06-09 11:45:00,44.66,44.68,44.59,44.59,5148.0,43.4402,43.4596,43.3721,43.3721,5148.0
2022-06-09 11:50:00,44.54,44.54,44.44,44.5,22853.0,43.3235,43.3235,43.2262,43.2845,22853.0
2022-06-09 11:55:00,44.5,44.56,44.43,44.52,7342.0,43.2845,43.3429,43.2165,43.304,7342.0
2022-06-09 12:00:00,44.51,44.53,44.45,44.46,3869.0,43.2943,43.3137,43.2359,43.2456,3869.0
2022-06-09 12:05:00,44.44,44.44,44.32,44.36,6373.0,43.2262,43.2262,43.1095,43.1484,6373.0
2022-06-09 12:10:00,44.37,44.39,44.32,44.33,8891.0,43.1581,43.1776,43.1095,43.1192,8891.0
2022-06-09 12:15:00,44.33,44.44,44.32,44.43,6595.0,43.1192,43.2262,43.1095,43.2165,6595.0
2022-06-09 12:20:00,44.44,44.5,44.41,44.45,3080.0,43.2262,43.2845,43.197,43.2359,3080.0
2022-06-09 12:25:00,44.45,44.5,44.44,44.5,5026.0,43.2359,43.2845,43.2262,43.2845,5026.0
2022-06-09 12:30:00,44.52,44.54,44.49,44.54,3734.0,43.304,43.3235,43.2748,43.3235,3734.0
2022-06-09 12:35:00,44.52,44.6,44.52,44.58,3212.0,43.304,43.3818,43.304,43.3624,3212.0
2022-06-09 12:40:00,44.6,44.66,44.57,44.63,3821.0,43.3818,43.4402,43.3526,43.411,3821.0
2022-06-09 12:45:00,44.63,44.63,44.59,44.6,3275.0,43.411,43.411,43.3721,43.3818,3275.0
2022-06-09 12:50:00,44.59,44.66,44.58,44.62,6182.0,43.3721,43.4402,43.3624,43.4013,6182.0
2022-06-09 12:55:00,44.62,44.73,44.62,44.69,7731.0,43.4013,43.5083,43.4013,43.4694,7731.0
2022-06-09 13:00:00,44.71,44.77,44.69,44.7,3126.0,43.4888,43.5472,43.4694,43.4791,3126.0
2022-06-09 13:05:00,44.71,44.75,44.67,44.7,3710.0,43.4888,43.5277,43.4499,43.4791,3710.0
2022-06-09 13:10:00,44.67,44.73,44.65,44.68,22534.0,43.4499,43.5083,43.4305,43.4596,22534.0
2022-06-09 13:15:00,44.68,44.69,44.64,44.67,3406.0,43.4596,43.4694,43.4207,43.4499,3406.0
2022-06-09 13:20:00,44.66,44.67,44.55,44.55,6370.0,43.4402,43.4499,43.3332,43.3332,6370.0
2022-06-09 13:25:00,44.55,44.55,44.43,44.46,7000.0,43.3332,43.3332,43.2165,43.2456,7000.0
2022-06-09 13:30:00,44.46,44.46,44.34,44.39,21771.0,43.2456,43.2456,43.1289,43.1776,21771.0
2022-06-09 13:35:00,44.37,44.44,44.34,44.41,5703.0,43.1581,43.2262,43.1289,43.197,5703.0
2022-06-09 13:40:00,44.43,44.46,44.39,44.39,3904.0,43.2165,43.2456,43.1776,43.1776,3904.0
2022-06-09 13:45:00,44.39,44.46,44.39,44.42,6751.0,43.1776,43.2456,43.1776,43.2067,6751.0
2022-06-09 13:50:00,44.43,44.46,44.41,44.42,6729.0,43.2165,43.2456,43.197,43.2067,6729.0
2022-06-09 13:55:00,44.41,44.47,44.4,44.46,6394.0,43.197,43.2554,43.1873,43.2456,6394.0
2022-06-09 14:00:00,44.45,44.47,44.37,44.4,7925.0,43.2359,43.2554,43.1581,43.1873,7925.0
2022-06-09 14:05:00,44.4,44.42,44.36,44.4,3839.0,43.1873,43.2067,43.1484,43.1873,3839.0
2022-06-09 14:10:00,44.41,44.42,44.35,44.37,8636.0,43.197,43.2067,43.1386,43.1581,8636.0
2022-06-09 14:15:00,44.38,44.38,44.35,44.38,8457.0,43.1678,43.1678,43.1386,43.1678,8457.0
2022-06-09 14:20:00,44.39,44.44,44.29,44.3,6746.0,43.1776,43.2262,43.0803,43.09,6746.0
2022-06-09 14:25:00,44.28,44.4,44.25,44.39,9404.0,43.0706,43.1873,43.0414,43.1776,9404.0
2022-06-09 14:30:00,44.38,44.38,44.3,44.35,21518.0,43.1678,43.1678,43.09,43.1386,21518.0
2022-06-09 14:35:00,44.35,44.47,44.35,44.46,12791.0,43.1386,43.2554,43.1386,43.2456,12791.0
2022-06-09 14:40:00,44.46,44.51,44.43,44.46,36174.0,43.2456,43.2943,43.2165,43.2456,36174.0
2022-06-09 14:45:00,44.46,44.58,44.45,44.56,13049.0,43.2456,43.3624,43.2359,43.3429,13049.0
2022-06-09 14:50:00,44.56,44.6,44.5,44.54,13928.0,43.3429,43.3818,43.2845,43.3235,13928.0
2022-06-09 14:55:00,44.54,44.65,44.54,44.54,15649.0,43.3235,43.4305,43.3235,43.3235,15649.0
2022-06-09 15:00:00,44.55,44.59,44.37,44.38,22711.0,43.3332,43.3721,43.1581,43.1678,22711.0
2022-06-09 15:05:00,44.39,44.42,44.34,44.39,20109.0,43.1776,43.2067,43.1289,43.1776,20109.0
2022-06-09 15:10:00,44.39,44.43,44.36,44.42,20372.0,43.1776,43.2165,43.1484,43.2067,20372.0
2022-06-09 15:15:00,44.43,44.46,44.4,44.44,23736.0,43.2165,43.2456,43.1873,43.2262,23736.0
2022-06-09 15:20:00,44.45,44.54,44.44,44.53,16976.0,43.2359,43.3235,43.2262,43.3137,16976.0
2022-06-09 15:25:00,44.54,44.56,44.48,44.53,22931.0,43.3235,43.3429,43.2651,43.3137,22931.0
2022-06-09 15:30:00,44.51,44.51,44.45,44.47,20279.0,43.2943,43.2943,43.2359,43.2554,20279.0
2022-06-09 15:35:00,44.47,44.52,44.42,44.47,32332.0,43.2554,43.304,43.2067,43.2554,32332.0
2022-06-09 15:40:00,44.46,44.46,44.34,44.34,30122.0,43.2456,43.2456,43.1289,43.1289,30122.0
2022-06-09 15:45:00,44.34,44.36,44.16,44.18,26386.0,43.1289,43.1484,42.9538,42.9733,26386.0
2022-06-09 15:50:00,44.15,44.23,44.09,44.13,57056.0,42.9441,43.0219,42.8857,42.9247,57056.0
2022-06-09 15:55:00,44.15,44.19,43.97,43.99,120873.0,42.9441,42.983,42.769,42.7885,120873.0
2022-06-10 09:30:00,43.37,43.43,42.75,43.03,41855.0,42.1854,42.2438,41.5823,41.8547,41855.0
2022-06-10 09:35:00,43.14,43.57,43.06,43.45,20574.0,41.9617,42.38,41.8839,42.2632,20574.0
2022-06-10 09:40:00,43.45,43.76,43.3,43.76,20750.0,42.2632,42.5648,42.1173,42.5648,20750.0
2022-06-10 09:45:00,43.73,43.74,43.48,43.48,9510.0,42.5356,42.5453,42.2924,42.2924,9510.0
2022-06-10 09:50:00,43.48,43.52,43.25,43.28,9382.0,42.2924,42.3313,42.0687,42.0979,9382.0
2022-06-10 09:55:00,43.27,43.39,43.04,43.04,8541.0,42.0881,42.2049,41.8644,41.8644,8541.0
2022-06-10 10:00:00,42.98,43.01,42.71,42.72,15201.0,41.8061,41.8352,41.5434,41.5532,15201.0
2022-06-10 10:05:00,42.69,42.69,42.45,42.52,8775.0,41.524,41.524,41.2905,41.3586,8775.0
2022-06-10 10:10:00,42.52,42.55,42.28,42.34,13053.0,41.3586,41.3878,41.1252,41.1835,13053.0
2022-06-10 10:15:00,42.34,42.49,42.3,42.46,11921.0,41.1835,41.3294,41.1446,41.3003,11921.0
2022-06-10 10:20:00,42.46,42.53,42.41,42.48,12856.0,41.3003,41.3684,41.2516,41.3197,12856.0
2022-06-10 10:25:00,42.45,42.49,42.32,42.32,10665.0,41.2905,41.3294,41.1641,41.1641,10665.0
2022-06-10 10:30:00,42.3,42.52,42.3,42.47,8886.0,41.1446,41.3586,41.1446,41.31,8886.0
2022-06-10 10:35:00,42.48,42.69,42.48,42.61,13261.0,41.3197,41.524,41.3197,41.4462,13261.0
2022-06-10 10:40:00,42.56,42.71,42.56,42.71,10445.0,41.3975,41.5434,41.3975,41.5434,10445.0
2022-06-10 10:45:00,42.71,42.83,42.63,42.83,12798.0,41.5434,41.6602,41.4656,41.6602,12798.0
2022-06-10 10:50:00,42.84,42.87,42.69,42.71,7438.0,41.6699,41.6991,41.524,41.5434,7438.0
2022-06-10 10:55:00,42.72,42.72,42.5,42.5,9874.0,41.5532,41.5532,41.3392,41.3392,9874.0
2022-06-10 11:00:00,42.46,42.55,42.4,42.48,10777.0,41.3003,41.3878,41.2419,41.3197,10777.0
2022-06-10 11:05:00,42.45,42.49,42.39,42.48,11354.0,41.2905,41.3294,41.2322,41.3197,11354.0
2022-06-10 11:10:00,42.5,42.51,42.42,42.48,8307.0,41.3392,41.3489,41.2614,41.3197,8307.0
2022-06-10 11:15:00,42.47,42.49,42.35,42.46,10851.0,41.31,41.3294,41.1933,41.3003,10851.0
2022-06-10 11:20:00,42.47,42.55,42.32,42.32,6041.0,41.31,41.3878,41.1641,41.1641,6041.0
2022-06-10 11:25:00,42.29,42.3,42.2,42.27,12333.0,41.1349,41.1446,41.0474,41.1155,12333.0
2022-06-10 11:30:00,42.26,42.36,42.24,42.36,12714.0,41.1057,41.203,41.0863,41.203,12714.0
2022-06-10 11:35:00,42.36,42.36,42.28,42.29,8455.0,41.203,41.203,41.1252,41.1349,8455.0
2022-06-10 11:40:00,42.32,42.32,42.26,42.31,5914.0,41.1641,41.1641,41.1057,41.1544,5914.0
2022-06-10 11:45:00,42.31,42.37,42.22,42.22,5669.0,41.1544,41.2127,41.0668,41.0668,5669.0
2022-06-10 11:50:00,42.2,42.25,42.18,42.19,6020.0,41.0474,41.096,41.0279,41.0376,6020.0
2022-06-10 11:55:00,42.19,42.37,42.18,42.33,7479.0,41.0376,41.2127,41.0279,41.1738,7479.0
2022-06-10 12:00:00,42.33,42.38,42.29,42.34,7588.0,41.1738,41.2225,41.1349,41.1835,7588.0
2022-06-10 12:05:00,42.34,42.4,42.31,42.4,18676.0,41.1835,41.2419,41.1544,41.2419,18676.0
2022-06-10 12:10:00,42.4,42.4,42.23,42.26,6296.0,41.2419,41.2419,41.0766,41.1057,6296.0
2022-06-10 12:15:00,42.26,42.28,42.22,42.28,8182.0,41.1057,41.1252,41.0668,41.1252,8182.0
2022-06-10 12:20:00,42.27,42.32,42.26,42.26,8780.0,41.1155,41.1641,41.1057,41.1057,8780.0
2022-06-10 12:25:00,42.26,42.3,42.22,42.28,7711.0,41.1057,41.1446,41.0668,41.1252,7711.0
2022-06-10 12:30:00,42.3,42.31,42.24,42.26,7255.0,41.1446,41.1544,41.0863,41.1057,7255.0
2022-06-10 12:35:00,42.25,42.31,42.21,42.27,7002.0,41.096,41.1544,41.0571,41.1155,7002.0
2022-06-10 12:40:00,42.29,42.29,42.24,42.26,8398.0,41.1349,41.1349,41.0863,41.1057,8398.0
2022-06-10 12:45:00,42.26,42.26,42.19,42.2,11645.0,41.1057,41.1057,41.0376,41.0474,11645.0
2022-06-10 12:50:00,42.2,42.2,42.06,42.1,11214.0,41.0474,41.0474,40.9112,40.9501,11214.0
2022-06-10 12:55:00,42.09,42.12,42.05,42.11,5560.0,40.9404,40.9696,40.9015,40.9598,5560.0
2022-06-10 13:00:00,42.12,42.13,42.03,42.05,9450.0,40.9696,40.9793,40.882,40.9015,9450.0
2022-06-10 13:05:00,42.04,42.11,41.99,42.11,7517.0,40.8917,40.9598,40.8431,40.9598,7517.0
2022-06-10 13:10:00,42.1,42.11,42.06,42.09,7612.0,40.9501,40.9598,40.9112,40.9404,7612.0
2022-06-10 13:15:00,42.09,42.16,42.08,42.15,9745.0,40.9404,41.0085,40.9306,40.9987,9745.0
2022-06-10 13:20:00,42.14,42.25,42.14,42.22,4926.0,40.989,41.096,40.989,41.0668,4926.0
2022-06-10 13:25:00,42.23,42.26,42.21,42.25,28016.0,41.0766,41.1057,41.0571,41.096,28016.0
2022-06-10 13:30:00,42.25,42.25,42.13,42.15,8071.0,41.096,41.096,40.9793,40.9987,8071.0
2022-06-10 13:35:00,42.18,42.29,42.17,42.28,7336.0,41.0279,41.1349,41.0182,41.1252,7336.0
2022-06-10 13:40:00,42.3,42.3,42.22,42.23,8575.0,41.1446,41.1446,41.0668,41.0766,8575.0
2022-06-10 13:45:00,42.24,42.33,42.21,42.32,19305.0,41.0863,41.1738,41.0571,41.1641,19305.0
2022-06-10 13:50:00,42.31,42.37,42.23,42.24,52343.0,41.1544,41.2127,41.0766,41.0863,52343.0
2022-06-10 13:55:00,42.22,42.22,42.15,42.19,5712.0,41.0668,41.0668,40.9987,41.0376,5712.0
2022-06-10 14:00:00,42.2,42.2,42.01,42.01,8299.0,41.0474,41.0474,40.8626,40.8626,8299.0
2022-06-10 14:05:00,42.02,42.14,42.01,42.05,9530.0,40.8723,40.989,40.8626,40.9015,9530.0
2022-06-10 14:10:00,42.06,42.09,41.98,42.04,8359.0,40.9112,40.9404,40.8334,40.8917,8359.0
2022-06-10 14:15:00,42.02,42.19,42.01,42.17,11179.0,40.8723,41.0376,40.8626,41.0182,11179.0
2022-06-10 14:20:00,42.19,42.27,42.18,42.23,11711.0,41.0376,41.1155,41.0279,41.0766,11711.0
2022-06-10 14:25:00,42.23,42.27,42.01,42.03,5319.0,41.0766,41.1155,40.8626,40.882,5319.0
2022-06-10 14:30:00,42.03,42.1,42.03,42.09,4416.0,40.882,40.9501,40.882,40.9404,4416.0
2022-06-10 14:35:00,42.08,42.08,41.98,42.01,6505.0,40.9306,40.9306,40.8334,40.8626,6505.0
2022-06-10 14:40:00,42.0,42.0,41.94,41.98,5622.0,40.8528,40.8528,40.7945,40.8334,5622.0
2022-06-10 14:45:00,41.98,42.19,41.97,42.19,19610.0,40.8334,41.0376,40.8237,41.0376,19610.0
2022-06-10 14:50:00,42.18,42.22,42.14,42.21,8690.0,41.0279,41.0668,40.989,41.0571,8690.0
2022-06-10 14:55:00,42.21,42.28,42.18,42.26,11065.0,41.0571,41.1252,41.0279,41.1057,11065.0
2022-06-10 15:00:00,42.24,42.31,42.07,42.08,12150.0,41.0863,41.1544,40.9209,40.9306,12150.0
2022-06-10 15:05:00,42.08,42.11,42.03,42.11,8761.0,40.9306,40.9598,40.882,40.9598,8761.0
2022-06-10 15:10:00,42.11,42.2,42.09,42.18,7394.0,40.9598,41.0474,40.9404,41.0279,7394.0
2022-06-10 15:15:00,42.17,42.29,42.17,42.27,12015.0,41.0182,41.1349,41.0182,41.1155,12015.0
2022-06-10 15:20:00,42.28,42.28,42.14,42.27,14723.0,41.1252,41.1252,40.989,41.1155,14723.0
2022-06-10 15:25:00,42.28,42.45,42.28,42.34,14668.0,41.1252,41.2905,41.1252,41.1835,14668.0
2022-06-10 15:30:00,42.33,42.33,42.22,42.24,15818.0,41.1738,41.1738,41.0668,41.0863,15818.0
2022-06-10 15:35:00,42.25,42.36,42.19,42.31,21835.0,41.096,41.203,41.0376,41.1544,21835.0
2022-06-10 15:40:00,42.27,42.31,42.11,42.19,67495.0,41.1155,41.1544,40.9598,41.0376,67495.0
2022-06-10 15:45:00,42.2,42.21,41.99,41.99,41345.0,41.0474,41.0571,40.8431,40.8431,41345.0
2022-06-10 15:50:00,41.99,42.22,41.97,42.19,178038.0,40.8431,41.0668,40.8237,41.0376,178038.0
2022-06-10 15:55:00,42.19,42.23,41.96,42.0,297022.0,41.0376,41.0766,40.8139,40.8528,297022.0
2022-06-13 09:30:00,40.74,41.35,40.54,41.35,103196.0,39.6272,40.2206,39.4327,40.2206,103196.0
2022-06-13 09:35:00,41.27,41.61,41.16,41.3,39003.0,40.1428,40.4735,40.0358,40.172,39003.0
2022-06-13 09:40:00,41.3,41.72,41.14,41.68,24429.0,40.172,40.5805,40.0163,40.5416,24429.0
2022-06-13 09:45:00,41.64,41.73,41.37,41.37,14565.0,40.5027,40.5902,40.24,40.24,14565.0
2022-06-13 09:50:00,41.35,41.38,41.26,41.36,14365.0,40.2206,40.2498,40.133,40.2303,14365.0
2022-06-13 09:55:00,41.31,41.31,41.09,41.14,30236.0,40.1817,40.1817,39.9677,40.0163,30236.0
2022-06-13 10:00:00,41.15,41.17,40.9,40.95,55931.0,40.026,40.0455,39.7829,39.8315,55931.0
2022-06-13 10:05:00,40.95,41.22,40.95,41.11,24603.0,39.8315,40.0941,39.8315,39.9871,24603.0
2022-06-13 10:10:00,41.11,41.16,40.79,40.82,231374.0,39.9871,40.0358,39.6759,39.7051,231374.0
2022-06-13 10:15:00,40.81,40.85,40.54,40.58,10922.0,39.6953,39.7342,39.4327,39.4716,10922.0
2022-06-13 10:20:00,40.58,40.73,40.54,40.59,54786.0,39.4716,39.6175,39.4327,39.4813,54786.0
2022-06-13 10:25:00,40.61,40.64,40.31,40.31,28410.0,39.5008,39.53,39.209,39.209,28410.0
2022-06-13 10:30:00,40.32,40.36,40.11,40.17,87796.0,39.2187,39.2576,39.0145,39.0728,87796.0
2022-06-13 10:35:00,40.17,40.24,40.06,40.08,15857.0,39.0728,39.1409,38.9658,38.9853,15857.0
2022-06-13 10:40:00,40.08,40.09,39.92,39.94,69580.0,38.9853,38.995,38.8296,38.8491,69580.0
2022-06-13 10:45:00,39.95,39.97,39.83,39.84,187650.0,38.8588,38.8783,38.7421,38.7518,187650.0
2022-06-13 10:50:00,39.83,39.85,39.65,39.74,41337.0,38.7421,38.7616,38.567,38.6546,41337.0
2022-06-13 10:55:00,39.74,39.85,39.69,39.71,38855.0,38.6546,38.7616,38.6059,38.6254,38855.0
2022-06-13 11:00:00,39.7,39.79,39.65,39.67,23928.0,38.6157,38.7032,38.567,38.5865,23928.0
2022-06-13 11:05:00,39.66,39.79,39.66,39.75,19211.0,38.5767,38.7032,38.5767,38.6643,19211.0
2022-06-13 11:10:00,39.73,39.79,39.7,39.76,15055.0,38.6448,38.7032,38.6157,38.674,15055.0
2022-06-13 11:15:00,39.76,39.99,39.75,39.97,38487.0,38.674,38.8977,38.6643,38.8783,38487.0
2022-06-13 11:20:00,39.97,40.01,39.87,40.01,43926.0,38.8783,38.9172,38.781,38.9172,43926.0
2022-06-13 11:25:00,40.02,40.02,39.88,39.93,32422.0,38.9269,38.9269,38.7907,38.8394,32422.0
2022-06-13 11:30:00,39.92,40.04,39.89,40.02,89598.0,38.8296,38.9464,38.8005,38.9269,89598.0
2022-06-13 11:35:00,40.03,40.14,39.96,40.12,25546.0,38.9366,39.0436,38.8686,39.0242,25546.0
2022-06-13 11:40:00,40.13,40.27,40.12,40.24,33447.0,39.0339,39.1701,39.0242,39.1409,33447.0
2022-06-13 11:45:00,40.26,40.26,40.07,40.2,22883.0,39.1604,39.1604,38.9755,39.102,22883.0
2022-06-13 11:50:00,40.18,40.24,40.11,40.19,41039.0,39.0825,39.1409,39.0145,39.0923,41039.0
2022-06-13 11:55:00,40.2,40.25,40.1,40.1,65360.0,39.102,39.1506,39.0047,39.0047,65360.0
2022-06-13 12:00:00,40.11,40.16,39.99,40.0,66786.0,39.0145,39.0631,38.8977,38.9075,66786.0
2022-06-13 12:05:00,40.01,40.27,40.01,40.18,52119.0,38.9172,39.1701,38.9172,39.0825,52119.0
2022-06-13 12:10:00,40.15,40.28,40.1,40.24,17254.0,39.0534,39.1798,39.0047,39.1409,17254.0
2022-06-13 12:15:00,40.25,40.31,40.15,40.24,29816.0,39.1506,39.209,39.0534,39.1409,29816.0
2022-06-13 12:20:00,40.26,40.28,40.13,40.17,24985.0,39.1604,39.1798,39.0339,39.0728,24985.0
2022-06-13 12:25:00,40.16,40.27,40.15,40.27,24213.0,39.0631,39.1701,39.0534,39.1701,24213.0
2022-06-13 12:30:00,40.26,40.47,40.23,40.43,25032.0,39.1604,39.3646,39.1312,39.3257,25032.0
2022-06-13 12:35:00,40.43,40.57,40.43,40.57,16891.0,39.3257,39.4619,39.3257,39.4619,16891.0
2022-06-13 12:40:00,40.57,40.57,40.35,40.38,41889.0,39.4619,39.4619,39.2479,39.2771,41889.0
2022-06-13 12:45:00,40.4,40.46,40.35,40.37,29201.0,39.2965,39.3549,39.2479,39.2674,29201.0
2022-06-13 12:50:00,40.38,40.43,40.34,40.35,29077.0,39.2771,39.3257,39.2382,39.2479,29077.0
2022-06-13 12:55:00,40.34,40.36,40.06,40.06,27936.0,39.2382,39.2576,38.9658,38.9658,27936.0
2022-06-13 13:00:00,40.06,40.06,39.94,40.01,26412.0,38.9658,38.9658,38.8491,38.9172,26412.0
2022-06-13 13:05:00,40.01,40.15,39.98,40.15,26230.0,38.9172,39.0534,38.888,39.0534,26230.0
2022-06-13 13:10:00,40.14,40.25,40.14,40.24,46758.0,39.0436,39.1506,39.0436,39.1409,46758.0
2022-06-13 13:15:00,40.25,40.31,40.22,40.29,34979.0,39.1506,39.209,39.1215,39.1895,34979.0
2022-06-13 13:20:00,40.28,40.28,40.16,40.18,20855.0,39.1798,39.1798,39.0631,39.0825,20855.0
2022-06-13 13:25:00,40.18,40.24,40.16,40.23,13434.0,39.0825,39.1409,39.0631,39.1312,13434.0
2022-06-13 13:30:00,40.24,40.3,40.13,40.13,22463.0,39.1409,39.1993,39.0339,39.0339,22463.0
2022-06-13 13:35:00,40.13,40.32,40.1,40.32,15013.0,39.0339,39.2187,39.0047,39.2187,15013.0
2022-06-13 13:40:00,40.33,40.48,40.26,40.48,21558.0,39.2284,39.3743,39.1604,39.3743,21558.0
2022-06-13 13:45:00,40.48,40.54,40.45,40.53,17226.0,39.3743,39.4327,39.3452,39.423,17226.0
2022-06-13 13:50:00,40.52,40.53,40.35,40.36,20119.0,39.4133,39.423,39.2479,39.2576,20119.0
2022-06-13 13:55:00,40.38,40.41,40.3,40.36,18191.0,39.2771,39.3063,39.1993,39.2576,18191.0
2022-06-13 14:00:00,40.36,40.36,40.11,40.13,31466.0,39.2576,39.2576,39.0145,39.0339,31466.0
2022-06-13 14:05:00,40.12,40.13,39.97,39.97,27533.0,39.0242,39.0339,38.8783,38.8783,27533.0
2022-06-13 14:10:00,39.97,39.97,39.83,39.85,32668.0,38.8783,38.8783,38.7421,38.7616,32668.0
2022-06-13 14:15:00,39.84,39.93,39.81,39.92,26532.0,38.7518,38.8394,38.7226,38.8296,26532.0
2022-06-13 14:20:00,39.94,39.94,39.87,39.89,30082.0,38.8491,38.8491,38.781,38.8005,30082.0
2022-06-13 14:25:00,39.88,39.94,39.82,39.9,31526.0,38.7907,38.8491,38.7324,38.8102,31526.0
2022-06-13 14:30:00,39.91,39.93,39.69,39.82,42216.0,38.8199,38.8394,38.6059,38.7324,42216.0
2022-06-13 14:35:00,39.83,40.0,39.82,39.91,43200.0,38.7421,38.9075,38.7324,38.8199,43200.0
2022-06-13 14:40:00,39.9,39.98,39.76,39.81,61818.0,38.8102,38.888,38.674,38.7226,61818.0
2022-06-13 14:45:00,39.83,39.89,39.78,39.84,34486.0,38.7421,38.8005,38.6935,38.7518,34486.0
2022-06-13 14:50:00,39.83,39.88,39.78,39.82,29900.0,38.7421,38.7907,38.6935,38.7324,29900.0
2022-06-13 14:55:00,39.82,39.82,39.63,39.7,33064.0,38.7324,38.7324,38.5476,38.6157,33064.0
2022-06-13 15:00:00,39.69,39.87,39.69,39.86,25465.0,38.6059,38.781,38.6059,38.7713,25465.0
2022-06-13 15:05:00,39.86,39.89,39.69,39.71,29750.0,38.7713,38.8005,38.6059,38.6254,29750.0
2022-06-13 15:10:00,39.71,39.72,39.62,39.64,35979.0,38.6254,38.6351,38.5378,38.5573,35979.0
2022-06-13 15:15:00,39.64,39.94,39.61,39.72,48822.0,38.5573,38.8491,38.5281,38.6351,48822.0
2022-06-13 15:20:00,39.73,39.85,39.71,39.82,30149.0,38.6448,38.7616,38.6254,38.7324,30149.0
2022-06-13 15:25:00,39.83,39.91,39.69,39.72,36453.0,38.7421,38.8199,38.6059,38.6351,36453.0
2022-06-13 15:30:00,39.7,39.71,39.62,39.7,58601.0,38.6157,38.6254,38.5378,38.6157,58601.0
2022-06-13 15:35:00,39.7,39.87,39.7,39.75,78395.0,38.6157,38.781,38.6157,38.6643,78395.0
2022-06-13 15:40:00,39.76,39.81,39.7,39.75,81426.0,38.674,38.7226,38.6157,38.6643,81426.0
2022-06-13 15:45:00,39.74,39.86,39.72,39.83,74317.0,38.6546,38.7713,38.6351,38.7421,74317.0
2022-06-13 15:50:00,39.85,39.9,39.69,39.9,123230.0,38.7616,38.8102,38.6059,38.8102,123230.0
2022-06-13 15:55:00,39.89,40.02,39.86,39.98,180196.0,38.8005,38.9269,38.7713,38.888,180196.0
2022-06-14 09:30:00,40.04,40.48,39.81,40.2,45173.0,38.9464,39.3743,38.7226,39.102,45173.0
2022-06-14 09:35:00,40.2,40.73,40.18,40.61,26897.0,39.102,39.6175,39.0825,39.5008,26897.0
2022-06-14 09:40:00,40.55,40.55,40.03,40.1,33905.0,39.4424,39.4424,38.9366,39.0047,33905.0
2022-06-14 09:45:00,40.05,40.3,40.0,40.23,16427.0,38.9561,39.1993,38.9075,39.1312,16427.0
2022-06-14 09:50:00,40.24,40.48,40.11,40.42,33668.0,39.1409,39.3743,39.0145,39.316,33668.0
2022-06-14 09:55:00,40.44,40.55,40.4,40.48,11064.0,39.3354,39.4424,39.2965,39.3743,11064.0
2022-06-14 10:00:00,40.46,40.6,40.38,40.41,18501.0,39.3549,39.4911,39.2771,39.3063,18501.0
2022-06-14 10:05:00,40.43,40.45,40.19,40.25,12022.0,39.3257,39.3452,39.0923,39.1506,12022.0
2022-06-14 10:10:00,40.23,40.34,40.15,40.25,11509.0,39.1312,39.2382,39.0534,39.1506,11509.0
2022-06-14 10:15:00,40.25,40.34,40.12,40.12,21618.0,39.1506,39.2382,39.0242,39.0242,21618.0
2022-06-14 10:20:00,40.12,40.25,40.09,40.15,19741.0,39.0242,39.1506,38.995,39.0534,19741.0
2022-06-14 10:25:00,40.12,40.17,40.04,40.14,8163.0,39.0242,39.0728,38.9464,39.0436,8163.0
2022-06-14 10:30:00,40.14,40.23,40.11,40.17,9595.0,39.0436,39.1312,39.0145,39.0728,9595.0
2022-06-14 10:35:00,40.15,40.23,40.15,40.2,24683.0,39.0534,39.1312,39.0534,39.102,24683.0
2022-06-14 10:40:00,40.21,40.28,40.11,40.21,13312.0,39.1117,39.1798,39.0145,39.1117,13312.0
2022-06-14 10:45:00,40.21,40.51,40.21,40.48,12815.0,39.1117,39.4035,39.1117,39.3743,12815.0
2022-06-14 10:50:00,40.49,40.6,40.42,40.45,15464.0,39.3841,39.4911,39.316,39.3452,15464.0
2022-06-14 10:55:00,40.43,40.44,40.31,40.36,11131.0,39.3257,39.3354,39.209,39.2576,11131.0
2022-06-14 11:00:00,40.35,40.5,40.33,40.46,8966.0,39.2479,39.3938,39.2284,39.3549,8966.0
2022-06-14 11:05:00,40.46,40.46,40.3,40.41,8424.0,39.3549,39.3549,39.1993,39.3063,8424.0
2022-06-14 11:10:00,40.4,40.43,40.3,40.3,15096.0,39.2965,39.3257,39.1993,39.1993,15096.0
2022-06-14 11:15:00,40.32,40.32,40.19,40.26,15544.0,39.2187,39.2187,39.0923,39.1604,15544.0
2022-06-14 11:20:00,40.29,40.34,40.21,40.34,9159.0,39.1895,39.2382,39.1117,39.2382,9159.0
2022-06-14 11:25:00,40.36,40.42,40.21,40.25,17163.0,39.2576,39.316,39.1117,39.1506,17163.0
2022-06-14 11:30:00,40.23,40.33,40.15,40.31,10189.0,39.1312,39.2284,39.0534,39.209,10189.0
2022-06-14 11:35:00,40.31,40.41,40.24,40.27,9886.0,39.209,39.3063,39.1409,39.1701,9886.0
2022-06-14 11:40:00,40.28,40.37,40.26,40.36,9300.0,39.1798,39.2674,39.1604,39.2576,9300.0
2022-06-14 11:45:00,40.36,40.43,40.3,40.3,7811.0,39.2576,39.3257,39.1993,39.1993,7811.0
2022-06-14 11:50:00,40.3,40.4,40.28,40.34,9544.0,39.1993,39.2965,39.1798,39.2382,9544.0
2022-06-14 11:55:00,40.36,40.46,40.36,40.45,7849.0,39.2576,39.3549,39.2576,39.3452,7849.0
2022-06-14 12:00:00,40.44,40.44,40.23,40.31,7202.0,39.3354,39.3354,39.1312,39.209,7202.0
2022-06-14 12:05:00,40.28,40.28,40.04,40.04,12457.0,39.1798,39.1798,38.9464,38.9464,12457.0
2022-06-14 12:10:00,40.06,40.11,39.95,39.95,28081.0,38.9658,39.0145,38.8588,38.8588,28081.0
2022-06-14 12:15:00,39.97,40.07,39.91,40.06,11393.0,38.8783,38.9755,38.8199,38.9658,11393.0
2022-06-14 12:20:00,40.07,40.1,39.92,39.95,12339.0,38.9755,39.0047,38.8296,38.8588,12339.0
2022-06-14 12:25:00,39.95,39.96,39.88,39.91,12984.0,38.8588,38.8686,38.7907,38.8199,12984.0
2022-06-14 12:30:00,39.94,39.95,39.83,39.93,17801.0,38.8491,38.8588,38.7421,38.8394,17801.0
2022-06-14 12:35:00,39.91,39.97,39.86,39.86,16775.0,38.8199,38.8783,38.7713,38.7713,16775.0
2022-06-14 12:40:00,39.87,39.93,39.84,39.88,12965.0,38.781,38.8394,38.7518,38.7907,12965.0
2022-06-14 12:45:00,39.87,39.91,39.83,39.91,10632.0,38.781,38.8199,38.7421,38.8199,10632.0
2022-06-14 12:50:00,39.9,39.95,39.85,39.91,11938.0,38.8102,38.8588,38.7616,38.8199,11938.0
2022-06-14 12:55:00,39.91,40.02,39.91,40.02,12393.0,38.8199,38.9269,38.8199,38.9269,12393.0
2022-06-14 13:00:00,40.02,40.04,39.9,39.92,8332.0,38.9269,38.9464,38.8102,38.8296,8332.0
2022-06-14 13:05:00,39.91,40.01,39.88,39.98,15875.0,38.8199,38.9172,38.7907,38.888,15875.0
2022-06-14 13:10:00,40.02,40.04,39.91,39.93,20558.0,38.9269,38.9464,38.8199,38.8394,20558.0
2022-06-14 13:15:00,39.94,40.18,39.94,40.18,20013.0,38.8491,39.0825,38.8491,39.0825,20013.0
2022-06-14 13:20:00,40.19,40.2,40.06,40.08,14192.0,39.0923,39.102,38.9658,38.9853,14192.0
2022-06-14 13:25:00,40.07,40.08,39.93,39.95,16361.0,38.9755,38.9853,38.8394,38.8588,16361.0
2022-06-14 13:30:00,39.94,39.97,39.84,39.86,12338.0,38.8491,38.8783,38.7518,38.7713,12338.0
2022-06-14 13:35:00,39.83,39.87,39.67,39.67,20220.0,38.7421,38.781,38.5865,38.5865,20220.0
2022-06-14 13:40:00,39.66,39.75,39.6,39.63,41933.0,38.5767,38.6643,38.5184,38.5476,41933.0
2022-06-14 13:45:00,39.63,39.69,39.58,39.65,24126.0,38.5476,38.6059,38.4989,38.567,24126.0
2022-06-14 13:50:00,39.65,39.72,39.63,39.72,16536.0,38.567,38.6351,38.5476,38.6351,16536.0
2022-06-14 13:55:00,39.72,39.8,39.7,39.76,20453.0,38.6351,38.7129,38.6157,38.674,20453.0
2022-06-14 14:00:00,39.76,39.85,39.74,39.83,15761.0,38.674,38.7616,38.6546,38.7421,15761.0
2022-06-14 14:05:00,39.83,39.99,39.8,39.99,14844.0,38.7421,38.8977,38.7129,38.8977,14844.0
2022-06-14 14:10:00,39.98,39.99,39.83,39.89,14383.0,38.888,38.8977,38.7421,38.8005,14383.0
2022-06-14 14:15:00,39.89,39.94,39.86,39.92,15271.0,38.8005,38.8491,38.7713,38.8296,15271.0
2022-06-14 14:20:00,39.96,40.05,39.93,39.95,13525.0,38.8686,38.9561,38.8394,38.8588,13525.0
2022-06-14 14:25:00,39.95,40.03,39.89,40.01,13750.0,38.8588,38.9366,38.8005,38.9172,13750.0
2022-06-14 14:30:00,39.98,40.03,39.92,40.01,18214.0,38.888,38.9366,38.8296,38.9172,18214.0
2022-06-14 14:35:00,40.01,40.05,39.93,40.0,20467.0,38.9172,38.9561,38.8394,38.9075,20467.0
2022-06-14 14:40:00,39.98,40.0,39.92,39.96,12417.0,38.888,38.9075,38.8296,38.8686,12417.0
2022-06-14 14:45:00,39.97,40.0,39.88,39.9,6609.0,38.8783,38.9075,38.7907,38.8102,6609.0
2022-06-14 14:50:00,39.9,39.96,39.88,39.94,5657.0,38.8102,38.8686,38.7907,38.8491,5657.0
2022-06-14 14:55:00,39.92,39.95,39.87,39.93,10589.0,38.8296,38.8588,38.781,38.8394,10589.0
2022-06-14 15:00:00,39.94,40.05,39.92,40.04,17170.0,38.8491,38.9561,38.8296,38.9464,17170.0
2022-06-14 15:05:00,40.04,40.04,39.83,39.83,12683.0,38.9464,38.9464,38.7421,38.7421,12683.0
2022-06-14 15:10:00,39.84,39.9,39.82,39.83,21309.0,38.7518,38.8102,38.7324,38.7421,21309.0
2022-06-14 15:15:00,39.83,39.83,39.71,39.72,24733.0,38.7421,38.7421,38.6254,38.6351,24733.0
2022-06-14 15:20:00,39.72,39.83,39.72,39.82,28007.0,38.6351,38.7421,38.6351,38.7324,28007.0
2022-06-14 15:25:00,39.83,39.97,39.81,39.94,27642.0,38.7421,38.8783,38.7226,38.8491,27642.0
2022-06-14 15:30:00,39.94,40.09,39.94,39.99,40083.0,38.8491,38.995,38.8491,38.8977,40083.0
2022-06-14 15:35:00,39.99,40.18,39.98,40.11,49697.0,38.8977,39.0825,38.888,39.0145,49697.0
2022-06-14 15:40:00,40.09,40.19,40.06,40.06,33109.0,38.995,39.0923,38.9658,38.9658,33109.0
2022-06-14 15:45:00,40.07,40.1,40.01,40.02,57705.0,38.9755,39.0047,38.9172,38.9269,57705.0
2022-06-14 15:50:00,40.02,40.06,39.89,39.96,87638.0,38.9269,38.9658,38.8005,38.8686,87638.0
2022-06-14 15:55:00,39.95,39.98,39.85,39.88,185675.0,38.8588,38.888,38.7616,38.7907,185675.0
2022-06-15 09:30:00,40.22,40.38,40.06,40.17,55372.0,39.1215,39.2771,38.9658,39.0728,55372.0
2022-06-15 09:35:00,40.19,40.28,39.87,39.92,15932.0,39.0923,39.1798,38.781,38.8296,15932.0
2022-06-15 09:40:00,39.99,40.38,39.98,40.29,14309.0,38.8977,39.2771,38.888,39.1895,14309.0
2022-06-15 09:45:00,40.28,40.4,40.25,40.35,12048.0,39.1798,39.2965,39.1506,39.2479,12048.0
2022-06-15 09:50:00,40.34,40.35,40.21,40.22,14212.0,39.2382,39.2479,39.1117,39.1215,14212.0
2022-06-15 09:55:00,40.25,40.41,40.25,40.34,10843.0,39.1506,39.3063,39.1506,39.2382,10843.0
2022-06-15 10:00:00,40.32,40.62,40.32,40.48,22196.0,39.2187,39.5105,39.2187,39.3743,22196.0
2022-06-15 10:05:00,40.44,40.51,40.36,40.36,5431.0,39.3354,39.4035,39.2576,39.2576,5431.0
2022-06-15 10:10:00,40.36,40.43,40.32,40.39,24379.0,39.2576,39.3257,39.2187,39.2868,24379.0
2022-06-15 10:15:00,40.38,40.43,40.31,40.4,13797.0,39.2771,39.3257,39.209,39.2965,13797.0
2022-06-15 10:20:00,40.4,40.42,40.27,40.3,24289.0,39.2965,39.316,39.1701,39.1993,24289.0
2022-06-15 10:25:00,40.3,40.32,40.18,40.23,8220.0,39.1993,39.2187,39.0825,39.1312,8220.0
2022-06-15 10:30:00,40.25,40.27,40.09,40.15,7779.0,39.1506,39.1701,38.995,39.0534,7779.0
2022-06-15 10:35:00,40.18,40.18,40.01,40.01,25839.0,39.0825,39.0825,38.9172,38.9172,25839.0
2022-06-15 10:40:00,40.01,40.12,40.0,40.1,7817.0,38.9172,39.0242,38.9075,39.0047,7817.0
2022-06-15 10:45:00,40.1,40.1,39.92,39.98,10212.0,39.0047,39.0047,38.8296,38.888,10212.0
2022-06-15 10:50:00,39.98,40.03,39.78,39.82,17446.0,38.888,38.9366,38.6935,38.7324,17446.0
2022-06-15 10:55:00,39.85,40.0,39.83,39.98,11420.0,38.7616,38.9075,38.7421,38.888,11420.0
2022-06-15 11:00:00,39.98,40.0,39.92,39.97,8780.0,38.888,38.9075,38.8296,38.8783,8780.0
2022-06-15 11:05:00,39.97,40.01,39.93,40.0,9331.0,38.8783,38.9172,38.8394,38.9075,9331.0
2022-06-15 11:10:00,40.0,40.03,39.88,39.92,13022.0,38.9075,38.9366,38.7907,38.8296,13022.0
2022-06-15 11:15:00,39.92,39.95,39.85,39.86,15703.0,38.8296,38.8588,38.7616,38.7713,15703.0
2022-06-15 11:20:00,39.88,39.95,39.83,39.94,7307.0,38.7907,38.8588,38.7421,38.8491,7307.0
2022-06-15 11:25:00,39.94,40.0,39.94,39.98,8630.0,38.8491,38.9075,38.8491,38.888,8630.0
2022-06-15 11:30:00,39.99,39.99,39.9,39.94,6573.0,38.8977,38.8977,38.8102,38.8491,6573.0
2022-06-15 11:35:00,39.92,40.01,39.91,40.01,4381.0,38.8296,38.9172,38.8199,38.9172,4381.0
2022-06-15 11:40:00,39.99,40.04,39.94,39.96,17619.0,38.8977,38.9464,38.8491,38.8686,17619.0
2022-06-15 11:45:00,39.96,39.98,39.9,39.97,31496.0,38.8686,38.888,38.8102,38.8783,31496.0
2022-06-15 11:50:00,39.93,40.0,39.89,39.98,9511.0,38.8394,38.9075,38.8005,38.888,9511.0
2022-06-15 11:55:00,39.98,40.0,39.95,39.96,18937.0,38.888,38.9075,38.8588,38.8686,18937.0
2022-06-15 12:00:00,39.95,39.96,39.91,39.96,13429.0,38.8588,38.8686,38.8199,38.8686,13429.0
2022-06-15 12:05:00,39.94,39.96,39.85,39.85,7530.0,38.8491,38.8686,38.7616,38.7616,7530.0
2022-06-15 12:10:00,39.85,39.92,39.85,39.9,8684.0,38.7616,38.8296,38.7616,38.8102,8684.0
2022-06-15 12:15:00,39.91,40.0,39.89,39.89,10390.0,38.8199,38.9075,38.8005,38.8005,10390.0
2022-06-15 12:20:00,39.91,39.95,39.89,39.91,13687.0,38.8199,38.8588,38.8005,38.8199,13687.0
2022-06-15 12:25:00,39.9,39.93,39.89,39.93,7786.0,38.8102,38.8394,38.8005,38.8394,7786.0
2022-06-15 12:30:00,39.93,39.98,39.9,39.9,7318.0,38.8394,38.888,38.8102,38.8102,7318.0
2022-06-15 12:35:00,39.86,39.89,39.8,39.82,9607.0,38.7713,38.8005,38.7129,38.7324,9607.0
2022-06-15 12:40:00,39.82,39.82,39.74,39.76,8410.0,38.7324,38.7324,38.6546,38.674,8410.0
2022-06-15 12:45:00,39.76,39.76,39.69,39.74,11650.0,38.674,38.674,38.6059,38.6546,11650.0
2022-06-15 12:50:00,39.73,39.73,39.6,39.61,6718.0,38.6448,38.6448,38.5184,38.5281,6718.0
2022-06-15 12:55:00,39.6,39.6,39.4,39.43,6727.0,38.5184,38.5184,38.3238,38.353,6727.0
2022-06-15 13:00:00,39.43,39.55,39.41,39.52,6400.0,38.353,38.4698,38.3336,38.4406,6400.0
2022-06-15 13:05:00,39.54,39.54,39.42,39.43,7740.0,38.46,38.46,38.3433,38.353,7740.0
2022-06-15 13:10:00,39.43,39.56,39.43,39.55,5868.0,38.353,38.4795,38.353,38.4698,5868.0
2022-06-15 13:15:00,39.56,39.56,39.44,39.45,7444.0,38.4795,38.4795,38.3628,38.3725,7444.0
2022-06-15 13:20:00,39.43,39.49,39.4,39.46,17246.0,38.353,38.4114,38.3238,38.3822,17246.0
2022-06-15 13:25:00,39.47,39.47,39.36,39.43,14094.0,38.3919,38.3919,38.2849,38.353,14094.0
2022-06-15 13:30:00,39.43,39.48,39.42,39.47,6949.0,38.353,38.4017,38.3433,38.3919,6949.0
2022-06-15 13:35:00,39.46,39.48,39.43,39.47,9699.0,38.3822,38.4017,38.353,38.3919,9699.0
2022-06-15 13:40:00,39.47,39.54,39.46,39.49,10643.0,38.3919,38.46,38.3822,38.4114,10643.0
2022-06-15 13:45:00,39.49,39.49,39.27,39.27,18864.0,38.4114,38.4114,38.1974,38.1974,18864.0
2022-06-15 13:50:00,39.27,39.45,39.25,39.45,17660.0,38.1974,38.3725,38.1779,38.3725,17660.0
2022-06-15 13:55:00,39.44,39.61,39.42,39.61,6525.0,38.3628,38.5281,38.3433,38.5281,6525.0
2022-06-15 14:00:00,39.53,39.65,39.14,39.19,25960.0,38.4503,38.567,38.0709,38.1196,25960.0
2022-06-15 14:05:00,39.19,39.28,38.71,38.93,34913.0,38.1196,38.2071,37.6527,37.8667,34913.0
2022-06-15 14:10:00,38.91,39.16,38.84,39.08,18314.0,37.8472,38.0904,37.7791,38.0126,18314.0
2022-06-15 14:15:00,39.06,39.32,38.96,39.08,20523.0,37.9931,38.246,37.8959,38.0126,20523.0
2022-06-15 14:20:00,39.07,39.18,38.85,38.91,15113.0,38.0029,38.1099,37.7889,37.8472,15113.0
2022-06-15 14:25:00,38.92,39.07,38.92,38.92,17918.0,37.857,38.0029,37.857,37.857,17918.0
2022-06-15 14:30:00,38.89,38.96,38.6,38.9,21464.0,37.8278,37.8959,37.5457,37.8375,21464.0
2022-06-15 14:35:00,38.89,39.45,38.89,39.44,21912.0,37.8278,38.3725,37.8278,38.3628,21912.0
2022-06-15 14:40:00,39.39,39.95,39.35,39.86,23460.0,38.3141,38.8588,38.2752,38.7713,23460.0
2022-06-15 14:45:00,39.95,39.96,39.65,39.66,19430.0,38.8588,38.8686,38.567,38.5767,19430.0
2022-06-15 14:50:00,39.68,39.77,39.34,39.39,21589.0,38.5962,38.6837,38.2655,38.3141,21589.0
2022-06-15 14:55:00,39.43,39.51,39.3,39.46,19959.0,38.353,38.4308,38.2266,38.3822,19959.0
2022-06-15 15:00:00,39.47,39.68,39.44,39.62,19839.0,38.3919,38.5962,38.3628,38.5378,19839.0
2022-06-15 15:05:00,39.62,39.75,39.56,39.71,16276.0,38.5378,38.6643,38.4795,38.6254,16276.0
2022-06-15 15:10:00,39.71,39.81,39.42,39.53,18455.0,38.6254,38.7226,38.3433,38.4503,18455.0
2022-06-15 15:15:00,39.48,39.62,39.42,39.52,19522.0,38.4017,38.5378,38.3433,38.4406,19522.0
2022-06-15 15:20:00,39.57,39.79,39.54,39.74,32714.0,38.4892,38.7032,38.46,38.6546,32714.0
2022-06-15 15:25:00,39.74,39.92,39.7,39.9,39562.0,38.6546,38.8296,38.6157,38.8102,39562.0
2022-06-15 15:30:00,39.91,40.09,39.86,40.03,50208.0,38.8199,38.995,38.7713,38.9366,50208.0
2022-06-15 15:35:00,40.04,40.06,39.87,39.89,42629.0,38.9464,38.9658,38.781,38.8005,42629.0
2022-06-15 15:40:00,39.88,39.9,39.65,39.67,46435.0,38.7907,38.8102,38.567,38.5865,46435.0
2022-06-15 15:45:00,39.67,39.67,39.59,39.63,63601.0,38.5865,38.5865,38.5087,38.5476,63601.0
2022-06-15 15:50:00,39.6,39.61,39.44,39.48,125931.0,38.5184,38.5281,38.3628,38.4017,125931.0
2022-06-15 15:55:00,39.48,39.54,39.39,39.44,356951.0,38.4017,38.46,38.3141,38.3628,356951.0
2022-06-16 09:30:00,38.1,38.41,37.94,38.03,65972.0,37.0594,37.3609,36.9037,36.9913,65972.0
2022-06-16 09:35:00,38.03,38.03,37.56,37.76,21675.0,36.9913,36.9913,36.5341,36.7286,21675.0
2022-06-16 09:40:00,37.75,37.79,37.45,37.5,32118.0,36.7189,36.7578,36.4271,36.4757,32118.0
2022-06-16 09:45:00,37.54,37.74,37.52,37.67,18480.0,36.5147,36.7092,36.4952,36.6411,18480.0
2022-06-16 09:50:00,37.62,37.74,37.57,37.62,49307.0,36.5925,36.7092,36.5438,36.5925,49307.0
2022-06-16 09:55:00,37.59,37.71,37.57,37.62,40711.0,36.5633,36.68,36.5438,36.5925,40711.0
2022-06-16 10:00:00,37.63,37.68,37.34,37.35,21928.0,36.6022,36.6508,36.3201,36.3298,21928.0
2022-06-16 10:05:00,37.34,37.34,36.98,37.09,68999.0,36.3201,36.3201,35.9699,36.0769,68999.0
2022-06-16 10:10:00,37.09,37.32,37.09,37.26,15033.0,36.0769,36.3007,36.0769,36.2423,15033.0
2022-06-16 10:15:00,37.25,37.28,37.15,37.2,11667.0,36.2326,36.2618,36.1353,36.1839,11667.0
2022-06-16 10:20:00,37.15,37.25,37.08,37.16,13366.0,36.1353,36.2326,36.0672,36.145,13366.0
2022-06-16 10:25:00,37.17,37.23,37.1,37.21,13213.0,36.1548,36.2131,36.0867,36.1937,13213.0
2022-06-16 10:30:00,37.18,37.18,37.07,37.08,16435.0,36.1645,36.1645,36.0575,36.0672,16435.0
2022-06-16 10:35:00,37.05,37.09,36.89,36.93,15200.0,36.038,36.0769,35.8824,35.9213,15200.0
2022-06-16 10:40:00,36.93,36.93,36.74,36.75,20615.0,35.9213,35.9213,35.7365,35.7462,20615.0
2022-06-16 10:45:00,36.75,36.8,36.62,36.64,18343.0,35.7462,35.7949,35.6198,35.6392,18343.0
2022-06-16 10:50:00,36.61,36.68,36.55,36.67,16153.0,35.6101,35.6781,35.5517,35.6684,16153.0
2022-06-16 10:55:00,36.68,36.71,36.56,36.56,10947.0,35.6781,35.7073,35.5614,35.5614,10947.0
2022-06-16 11:00:00,36.55,36.67,36.54,36.65,19835.0,35.5517,35.6684,35.542,35.649,19835.0
2022-06-16 11:05:00,36.65,36.65,36.44,36.44,37527.0,35.649,35.649,35.4447,35.4447,37527.0
2022-06-16 11:10:00,36.44,36.74,36.43,36.71,20315.0,35.4447,35.7365,35.435,35.7073,20315.0
2022-06-16 11:15:00,36.7,36.75,36.64,36.72,10849.0,35.6976,35.7462,35.6392,35.717,10849.0
2022-06-16 11:20:00,36.71,36.78,36.63,36.77,10428.0,35.7073,35.7754,35.6295,35.7657,10428.0
2022-06-16 11:25:00,36.76,36.99,36.75,36.9,15526.0,35.756,35.9797,35.7462,35.8921,15526.0
2022-06-16 11:30:00,36.91,36.92,36.75,36.78,16261.0,35.9019,35.9116,35.7462,35.7754,16261.0
2022-06-16 11:35:00,36.77,36.93,36.74,36.93,7744.0,35.7657,35.9213,35.7365,35.9213,7744.0
2022-06-16 11:40:00,36.93,36.95,36.67,36.72,14837.0,35.9213,35.9408,35.6684,35.717,14837.0
2022-06-16 11:45:00,36.7,36.73,36.65,36.73,8458.0,35.6976,35.7268,35.649,35.7268,8458.0
2022-06-16 11:50:00,36.75,36.77,36.58,36.61,15032.0,35.7462,35.7657,35.5809,35.6101,15032.0
2022-06-16 11:55:00,36.6,36.75,36.6,36.71,9050.0,35.6003,35.7462,35.6003,35.7073,9050.0
2022-06-16 12:00:00,36.7,36.73,36.52,36.61,18105.0,35.6976,35.7268,35.5225,35.6101,18105.0
2022-06-16 12:05:00,36.61,36.61,36.45,36.51,88532.0,35.6101,35.6101,35.4544,35.5128,88532.0
2022-06-16 12:10:00,36.51,36.61,36.4,36.43,65832.0,35.5128,35.6101,35.4058,35.435,65832.0
2022-06-16 12:15:00,36.42,36.56,36.41,36.41,10711.0,35.4252,35.5614,35.4155,35.4155,10711.0
2022-06-16 12:20:00,36.4,36.44,36.31,36.33,20225.0,35.4058,35.4447,35.3182,35.3377,20225.0
2022-06-16 12:25:00,36.29,36.4,36.22,36.38,19825.0,35.2988,35.4058,35.2307,35.3863,19825.0
2022-06-16 12:30:00,36.37,36.38,36.17,36.29,22317.0,35.3766,35.3863,35.1821,35.2988,22317.0
2022-06-16 12:35:00,36.27,36.28,36.11,36.19,11199.0,35.2793,35.2891,35.1237,35.2015,11199.0
2022-06-16 12:40:00,36.21,36.34,36.21,36.3,15635.0,35.221,35.3474,35.221,35.3085,15635.0
2022-06-16 12:45:00,36.28,36.49,36.26,36.48,8574.0,35.2891,35.4933,35.2696,35.4836,8574.0
2022-06-16 12:50:00,36.48,36.54,36.43,36.45,13995.0,35.4836,35.542,35.435,35.4544,13995.0
2022-06-16 12:55:00,36.44,36.46,36.38,36.44,11552.0,35.4447,35.4641,35.3863,35.4447,11552.0
2022-06-16 13:00:00,36.44,36.49,36.36,36.37,6806.0,35.4447,35.4933,35.3669,35.3766,6806.0
2022-06-16 13:05:00,36.37,36.55,36.36,36.51,15926.0,35.3766,35.5517,35.3669,35.5128,15926.0
2022-06-16 13:10:00,36.51,36.51,36.35,36.38,10877.0,35.5128,35.5128,35.3572,35.3863,10877.0
2022-06-16 13:15:00,36.37,36.4,36.28,36.29,8399.0,35.3766,35.4058,35.2891,35.2988,8399.0
2022-06-16 13:20:00,36.27,36.27,36.17,36.18,11656.0,35.2793,35.2793,35.1821,35.1918,11656.0
2022-06-16 13:25:00,36.17,36.49,36.15,36.44,20177.0,35.1821,35.4933,35.1626,35.4447,20177.0
2022-06-16 13:30:00,36.44,36.53,36.39,36.49,9786.0,35.4447,35.5322,35.3961,35.4933,9786.0
2022-06-16 13:35:00,36.55,36.56,36.43,36.52,15149.0,35.5517,35.5614,35.435,35.5225,15149.0
2022-06-16 13:40:00,36.53,36.57,36.41,36.42,11394.0,35.5322,35.5711,35.4155,35.4252,11394.0
2022-06-16 13:45:00,36.42,36.42,36.25,36.31,25303.0,35.4252,35.4252,35.2599,35.3182,25303.0
2022-06-16 13:50:00,36.32,36.33,36.23,36.27,29112.0,35.328,35.3377,35.2404,35.2793,29112.0
2022-06-16 13:55:00,36.28,36.33,36.21,36.23,29217.0,35.2891,35.3377,35.221,35.2404,29217.0
2022-06-16 14:00:00,36.23,36.33,36.2,36.32,21719.0,35.2404,35.3377,35.2113,35.328,21719.0
2022-06-16 14:05:00,36.31,36.31,36.11,36.11,26722.0,35.3182,35.3182,35.1237,35.1237,26722.0
2022-06-16 14:10:00,36.11,36.16,36.07,36.15,14742.0,35.1237,35.1723,35.0848,35.1626,14742.0
2022-06-16 14:15:00,36.15,36.16,36.07,36.11,13057.0,35.1626,35.1723,35.0848,35.1237,13057.0
2022-06-16 14:20:00,36.12,36.12,36.02,36.03,13671.0,35.1334,35.1334,35.0362,35.0459,13671.0
2022-06-16 14:25:00,36.02,36.03,35.95,35.98,13444.0,35.0362,35.0459,34.9681,34.9973,13444.0
2022-06-16 14:30:00,35.98,35.98,35.92,35.96,16569.0,34.9973,34.9973,34.9389,34.9778,16569.0
2022-06-16 14:35:00,35.97,36.06,35.95,36.04,10433.0,34.9875,35.0751,34.9681,35.0556,10433.0
2022-06-16 14:40:00,36.04,36.17,36.04,36.08,11171.0,35.0556,35.1821,35.0556,35.0945,11171.0
2022-06-16 14:45:00,36.07,36.14,35.91,35.91,19120.0,35.0848,35.1529,34.9292,34.9292,19120.0
2022-06-16 14:50:00,35.91,35.95,35.86,35.9,14501.0,34.9292,34.9681,34.8805,34.9194,14501.0
2022-06-16 14:55:00,35.89,36.0,35.89,35.98,17152.0,34.9097,35.0167,34.9097,34.9973,17152.0
2022-06-16 15:00:00,35.97,36.08,35.94,36.03,21694.0,34.9875,35.0945,34.9584,35.0459,21694.0
2022-06-16 15:05:00,36.03,36.16,35.99,36.16,15845.0,35.0459,35.1723,35.007,35.1723,15845.0
2022-06-16 15:10:00,36.23,36.27,36.12,36.13,27612.0,35.2404,35.2793,35.1334,35.1432,27612.0
2022-06-16 15:15:00,36.12,36.2,36.04,36.2,30142.0,35.1334,35.2113,35.0556,35.2113,30142.0
2022-06-16 15:20:00,36.23,36.33,36.2,36.26,40002.0,35.2404,35.3377,35.2113,35.2696,40002.0
2022-06-16 15:25:00,36.25,36.42,36.23,36.35,50560.0,35.2599,35.4252,35.2404,35.3572,50560.0
2022-06-16 15:30:00,36.34,36.37,36.16,36.17,30345.0,35.3474,35.3766,35.1723,35.1821,30345.0
2022-06-16 15:35:00,36.16,36.3,36.16,36.26,27804.0,35.1723,35.3085,35.1723,35.2696,27804.0
2022-06-16 15:40:00,36.25,36.32,36.08,36.13,50671.0,35.2599,35.328,35.0945,35.1432,50671.0
2022-06-16 15:45:00,36.13,36.18,35.97,35.98,62656.0,35.1432,35.1918,34.9875,34.9973,62656.0
2022-06-16 15:50:00,35.97,36.19,35.97,36.16,120825.0,34.9875,35.2015,34.9875,35.1723,120825.0
2022-06-16 15:55:00,36.16,36.3,36.09,36.3,150639.0,35.1723,35.3085,35.1043,35.3085,150639.0
2022-06-17 09:30:00,36.03,36.06,35.58,35.59,236978.0,35.0459,35.0751,34.6082,34.6179,236978.0
2022-06-17 09:35:00,35.59,35.99,35.54,35.88,33951.0,34.6179,35.007,34.5693,34.9,33951.0
2022-06-17 09:40:00,35.84,36.09,35.84,35.98,26884.0,34.8611,35.1043,34.8611,34.9973,26884.0
2022-06-17 09:45:00,35.97,36.07,35.58,35.76,37963.0,34.9875,35.0848,34.6082,34.7833,37963.0
2022-06-17 09:50:00,35.72,35.98,35.66,35.96,35406.0,34.7444,34.9973,34.686,34.9778,35406.0
2022-06-17 09:55:00,35.96,36.22,35.94,36.05,43236.0,34.9778,35.2307,34.9584,35.0653,43236.0
2022-06-17 10:00:00,36.06,36.16,35.83,35.84,53042.0,35.0751,35.1723,34.8514,34.8611,53042.0
2022-06-17 10:05:00,35.85,35.85,35.65,35.67,41539.0,34.8708,34.8708,34.6763,34.6957,41539.0
2022-06-17 10:10:00,35.66,35.69,35.54,35.6,30000.0,34.686,34.7152,34.5693,34.6276,30000.0
2022-06-17 10:15:00,35.56,35.59,35.35,35.38,16401.0,34.5887,34.6179,34.3845,34.4136,16401.0
2022-06-17 10:20:00,35.39,35.39,35.03,35.12,32899.0,34.4234,34.4234,34.0732,34.1607,32899.0
2022-06-17 10:25:00,35.09,35.27,35.08,35.23,32339.0,34.1316,34.3067,34.1218,34.2677,32339.0
2022-06-17 10:30:00,35.24,35.3,35.14,35.23,16260.0,34.2775,34.3358,34.1802,34.2677,16260.0
2022-06-17 10:35:00,35.23,35.46,35.12,35.34,19010.0,34.2677,34.4915,34.1607,34.3747,19010.0
2022-06-17 10:40:00,35.34,35.37,35.28,35.34,14806.0,34.3747,34.4039,34.3164,34.3747,14806.0
2022-06-17 10:45:00,35.33,35.33,35.11,35.12,18575.0,34.365,34.365,34.151,34.1607,18575.0
2022-06-17 10:50:00,35.13,35.32,35.11,35.26,15005.0,34.1705,34.3553,34.151,34.2969,15005.0
2022-06-17 10:55:00,35.25,35.53,35.25,35.5,36378.0,34.2872,34.5596,34.2872,34.5304,36378.0
2022-06-17 11:00:00,35.51,35.82,35.36,35.64,32985.0,34.5401,34.8416,34.3942,34.6665,32985.0
2022-06-17 11:05:00,35.63,35.78,35.57,35.77,51879.0,34.6568,34.8027,34.5985,34.793,51879.0
2022-06-17 11:10:00,35.76,35.88,35.74,35.76,51867.0,34.7833,34.9,34.7638,34.7833,51867.0
2022-06-17 11:15:00,35.77,36.08,35.73,36.05,77103.0,34.793,35.0945,34.7541,35.0653,77103.0
2022-06-17 11:20:00,36.05,36.08,35.95,35.95,17986.0,35.0653,35.0945,34.9681,34.9681,17986.0
2022-06-17 11:25:00,35.95,36.29,35.93,36.21,29402.0,34.9681,35.2988,34.9486,35.221,29402.0
2022-06-17 11:30:00,36.22,36.48,36.22,36.39,26241.0,35.2307,35.4836,35.2307,35.3961,26241.0
2022-06-17 11:35:00,36.38,36.41,36.29,36.36,72206.0,35.3863,35.4155,35.2988,35.3669,72206.0
2022-06-17 11:40:00,36.36,36.41,36.32,36.32,21400.0,35.3669,35.4155,35.328,35.328,21400.0
2022-06-17 11:45:00,36.3,36.36,36.26,36.32,23554.0,35.3085,35.3669,35.2696,35.328,23554.0
2022-06-17 11:50:00,36.34,36.38,36.19,36.23,46421.0,35.3474,35.3863,35.2015,35.2404,46421.0
2022-06-17 11:55:00,36.23,36.24,36.11,36.16,118439.0,35.2404,35.2502,35.1237,35.1723,118439.0
2022-06-17 12:00:00,36.16,36.17,36.01,36.12,17650.0,35.1723,35.1821,35.0264,35.1334,17650.0
2022-06-17 12:05:00,36.12,36.3,36.07,36.22,25833.0,35.1334,35.3085,35.0848,35.2307,25833.0
2022-06-17 12:10:00,36.23,36.39,36.2,36.37,21682.0,35.2404,35.3961,35.2113,35.3766,21682.0
2022-06-17 12:15:00,36.39,36.52,36.38,36.39,23777.0,35.3961,35.5225,35.3863,35.3961,23777.0
2022-06-17 12:20:00,36.38,36.54,36.38,36.54,15769.0,35.3863,35.542,35.3863,35.542,15769.0
2022-06-17 12:25:00,36.54,36.56,36.42,36.44,10886.0,35.542,35.5614,35.4252,35.4447,10886.0
2022-06-17 12:30:00,36.43,36.56,36.38,36.49,45181.0,35.435,35.5614,35.3863,35.4933,45181.0
2022-06-17 12:35:00,36.5,36.54,36.43,36.54,18076.0,35.5031,35.542,35.435,35.542,18076.0
2022-06-17 12:40:00,36.53,36.56,36.44,36.51,14594.0,35.5322,35.5614,35.4447,35.5128,14594.0
2022-06-17 12:45:00,36.53,36.54,36.43,36.49,10648.0,35.5322,35.542,35.435,35.4933,10648.0
2022-06-17 12:50:00,36.49,36.49,36.27,36.35,9982.0,35.4933,35.4933,35.2793,35.3572,9982.0
2022-06-17 12:55:00,36.37,36.44,36.32,36.32,117936.0,35.3766,35.4447,35.328,35.328,117936.0
2022-06-17 13:00:00,36.31,36.34,36.26,36.33,21184.0,35.3182,35.3474,35.2696,35.3377,21184.0
2022-06-17 13:05:00,36.34,36.53,36.31,36.51,32167.0,35.3474,35.5322,35.3182,35.5128,32167.0
2022-06-17 13:10:00,36.52,36.64,36.48,36.54,24617.0,35.5225,35.6392,35.4836,35.542,24617.0
2022-06-17 13:15:00,36.54,36.54,36.41,36.43,19705.0,35.542,35.542,35.4155,35.435,19705.0
2022-06-17 13:20:00,36.43,36.45,36.32,36.37,21916.0,35.435,35.4544,35.328,35.3766,21916.0
2022-06-17 13:25:00,36.39,36.39,36.26,36.27,9979.0,35.3961,35.3961,35.2696,35.2793,9979.0
2022-06-17 13:30:00,36.27,36.32,36.22,36.31,12384.0,35.2793,35.328,35.2307,35.3182,12384.0
2022-06-17 13:35:00,36.31,36.4,36.27,36.32,17778.0,35.3182,35.4058,35.2793,35.328,17778.0
2022-06-17 13:40:00,36.32,36.36,36.24,36.32,100402.0,35.328,35.3669,35.2502,35.328,100402.0
2022-06-17 13:45:00,36.31,36.32,36.13,36.19,15648.0,35.3182,35.328,35.1432,35.2015,15648.0
2022-06-17 13:50:00,36.21,36.34,36.21,36.32,17565.0,35.221,35.3474,35.221,35.328,17565.0
2022-06-17 13:55:00,36.32,36.41,36.24,36.26,26467.0,35.328,35.4155,35.2502,35.2696,26467.0
2022-06-17 14:00:00,36.27,36.4,36.23,36.37,76311.0,35.2793,35.4058,35.2404,35.3766,76311.0
2022-06-17 14:05:00,36.37,36.4,36.26,36.35,31983.0,35.3766,35.4058,35.2696,35.3572,31983.0
2022-06-17 14:10:00,36.32,36.36,36.25,36.36,20680.0,35.328,35.3669,35.2599,35.3669,20680.0
2022-06-17 14:15:00,36.36,36.42,36.29,36.34,16002.0,35.3669,35.4252,35.2988,35.3474,16002.0
2022-06-17 14:20:00,36.34,36.41,36.33,36.37,13167.0,35.3474,35.4155,35.3377,35.3766,13167.0
2022-06-17 14:25:00,36.37,36.41,36.32,36.32,12989.0,35.3766,35.4155,35.328,35.328,12989.0
2022-06-17 14:30:00,36.31,36.32,36.22,36.31,22316.0,35.3182,35.328,35.2307,35.3182,22316.0
2022-06-17 14:35:00,36.32,36.4,36.3,36.39,11410.0,35.328,35.4058,35.3085,35.3961,11410.0
2022-06-17 14:40:00,36.42,36.57,36.41,36.42,19669.0,35.4252,35.5711,35.4155,35.4252,19669.0
2022-06-17 14:45:00,36.42,36.46,36.34,36.35,28817.0,35.4252,35.4641,35.3474,35.3572,28817.0
2022-06-17 14:50:00,36.34,36.43,36.3,36.31,142797.0,35.3474,35.435,35.3085,35.3182,142797.0
2022-06-17 14:55:00,36.3,36.37,36.2,36.27,93792.0,35.3085,35.3766,35.2113,35.2793,93792.0
2022-06-17 15:00:00,36.26,36.32,36.21,36.23,58603.0,35.2696,35.328,35.221,35.2404,58603.0
2022-06-17 15:05:00,36.23,36.24,36.11,36.12,26995.0,35.2404,35.2502,35.1237,35.1334,26995.0
2022-06-17 15:10:00,36.13,36.13,36.01,36.09,36118.0,35.1432,35.1432,35.0264,35.1043,36118.0
2022-06-17 15:15:00,36.09,36.16,36.04,36.12,32713.0,35.1043,35.1723,35.0556,35.1334,32713.0
2022-06-17 15:20:00,36.12,36.28,36.12,36.18,53695.0,35.1334,35.2891,35.1334,35.1918,53695.0
2022-06-17 15:25:00,36.17,36.26,36.17,36.2,54173.0,35.1821,35.2696,35.1821,35.2113,54173.0
2022-06-17 15:30:00,36.2,36.23,36.12,36.16,43133.0,35.2113,35.2404,35.1334,35.1723,43133.0
2022-06-17 15:35:00,36.17,36.3,36.17,36.27,68545.0,35.1821,35.3085,35.1821,35.2793,68545.0
2022-06-17 15:40:00,36.27,36.27,36.15,36.16,117965.0,35.2793,35.2793,35.1626,35.1723,117965.0
2022-06-17 15:45:00,36.16,36.24,36.14,36.18,159443.0,35.1723,35.2502,35.1529,35.1918,159443.0
2022-06-17 15:50:00,36.17,36.29,36.07,36.23,221792.0,35.1821,35.2988,35.0848,35.2404,221792.0
2022-06-17 15:55:00,36.23,36.36,36.2,36.24,394849.0,35.2404,35.3669,35.2113,35.2502,394849.0
2022-06-21 09:30:00,37.41,37.52,36.9,36.96,88740.0,36.3882,36.4952,35.8921,35.9505,88740.0
2022-06-21 09:35:00,36.94,36.97,36.17,36.18,37348.0,35.931,35.9602,35.1821,35.1918,37348.0
2022-06-21 09:40:00,36.19,36.64,36.17,36.62,28656.0,35.2015,35.6392,35.1821,35.6198,28656.0
2022-06-21 09:45:00,36.53,36.54,36.39,36.46,27158.0,35.5322,35.542,35.3961,35.4641,27158.0
2022-06-21 09:50:00,36.42,36.87,36.41,36.87,18161.0,35.4252,35.863,35.4155,35.863,18161.0
2022-06-21 09:55:00,36.89,37.1,36.81,37.01,47135.0,35.8824,36.0867,35.8046,35.9991,47135.0
2022-06-21 10:00:00,37.02,37.36,37.01,37.22,48863.0,36.0089,36.3396,35.9991,36.2034,48863.0
2022-06-21 10:05:00,37.23,37.34,37.2,37.34,22746.0,36.2131,36.3201,36.1839,36.3201,22746.0
2022-06-21 10:10:00,37.34,37.62,37.29,37.58,64787.0,36.3201,36.5925,36.2715,36.5536,64787.0
2022-06-21 10:15:00,37.59,37.82,37.55,37.7,26310.0,36.5633,36.787,36.5244,36.6703,26310.0
2022-06-21 10:20:00,37.68,37.81,37.62,37.71,13414.0,36.6508,36.7773,36.5925,36.68,13414.0
2022-06-21 10:25:00,37.69,37.69,37.53,37.55,10122.0,36.6606,36.6606,36.5049,36.5244,10122.0
2022-06-21 10:30:00,37.54,37.64,37.49,37.5,10496.0,36.5147,36.6119,36.466,36.4757,10496.0
2022-06-21 10:35:00,37.5,37.57,37.45,37.57,21446.0,36.4757,36.5438,36.4271,36.5438,21446.0
2022-06-21 10:40:00,37.6,37.66,37.58,37.65,19241.0,36.573,36.6314,36.5536,36.6216,19241.0
2022-06-21 10:45:00,37.63,37.63,37.54,37.62,13065.0,36.6022,36.6022,36.5147,36.5925,13065.0
2022-06-21 10:50:00,37.63,37.64,37.54,37.63,13294.0,36.6022,36.6119,36.5147,36.6022,13294.0
2022-06-21 10:55:00,37.62,37.65,37.59,37.63,13528.0,36.5925,36.6216,36.5633,36.6022,13528.0
2022-06-21 11:00:00,37.62,37.62,37.5,37.52,15664.0,36.5925,36.5925,36.4757,36.4952,15664.0
2022-06-21 11:05:00,37.53,37.55,37.3,37.33,11995.0,36.5049,36.5244,36.2812,36.3104,11995.0
2022-06-21 11:10:00,37.36,37.47,37.31,37.35,18993.0,36.3396,36.4466,36.2909,36.3298,18993.0
2022-06-21 11:15:00,37.34,37.39,37.22,37.29,15582.0,36.3201,36.3687,36.2034,36.2715,15582.0
2022-06-21 11:20:00,37.3,37.37,37.23,37.27,24381.0,36.2812,36.3493,36.2131,36.252,24381.0
2022-06-21 11:25:00,37.27,37.33,37.24,37.27,13660.0,36.252,36.3104,36.2228,36.252,13660.0
2022-06-21 11:30:00,37.26,37.42,37.22,37.4,12727.0,36.2423,36.3979,36.2034,36.3785,12727.0
2022-06-21 11:35:00,37.42,37.46,37.28,37.29,12841.0,36.3979,36.4368,36.2618,36.2715,12841.0
2022-06-21 11:40:00,37.27,37.39,37.25,37.35,12619.0,36.252,36.3687,36.2326,36.3298,12619.0
2022-06-21 11:45:00,37.36,37.36,37.27,37.32,9205.0,36.3396,36.3396,36.252,36.3007,9205.0
2022-06-21 11:50:00,37.32,37.36,37.12,37.15,24366.0,36.3007,36.3396,36.1061,36.1353,24366.0
2022-06-21 11:55:00,37.15,37.26,37.15,37.17,11408.0,36.1353,36.2423,36.1353,36.1548,11408.0
2022-06-21 12:00:00,37.16,37.28,37.13,37.22,10213.0,36.145,36.2618,36.1158,36.2034,10213.0
2022-06-21 12:05:00,37.2,37.28,37.2,37.25,8128.0,36.1839,36.2618,36.1839,36.2326,8128.0
2022-06-21 12:10:00,37.26,37.3,37.22,37.27,12605.0,36.2423,36.2812,36.2034,36.252,12605.0
2022-06-21 12:15:00,37.27,37.27,37.18,37.21,10873.0,36.252,36.252,36.1645,36.1937,10873.0
2022-06-21 12:20:00,37.2,37.23,37.15,37.23,13369.0,36.1839,36.2131,36.1353,36.2131,13369.0
2022-06-21 12:25:00,37.23,37.33,37.23,37.33,16214.0,36.2131,36.3104,36.2131,36.3104,16214.0
2022-06-21 12:30:00,37.32,37.45,37.31,37.41,19956.0,36.3007,36.4271,36.2909,36.3882,19956.0
2022-06-21 12:35:00,37.42,37.47,37.38,37.45,15964.0,36.3979,36.4466,36.359,36.4271,15964.0
2022-06-21 12:40:00,37.46,37.52,37.45,37.48,11180.0,36.4368,36.4952,36.4271,36.4563,11180.0
2022-06-21 12:45:00,37.49,37.49,37.42,37.47,11389.0,36.466,36.466,36.3979,36.4466,11389.0
2022-06-21 12:50:00,37.47,37.53,37.4,37.5,13637.0,36.4466,36.5049,36.3785,36.4757,13637.0
2022-06-21 12:55:00,37.52,37.59,37.5,37.58,15517.0,36.4952,36.5633,36.4757,36.5536,15517.0
2022-06-21 13:00:00,37.59,37.64,37.55,37.55,13364.0,36.5633,36.6119,36.5244,36.5244,13364.0
2022-06-21 13:05:00,37.55,37.55,37.43,37.46,10255.0,36.5244,36.5244,36.4077,36.4368,10255.0
2022-06-21 13:10:00,37.47,37.48,37.41,37.41,22050.0,36.4466,36.4563,36.3882,36.3882,22050.0
2022-06-21 13:15:00,37.44,37.47,37.35,37.37,6222.0,36.4174,36.4466,36.3298,36.3493,6222.0
2022-06-21 13:20:00,37.38,37.4,37.34,37.38,13996.0,36.359,36.3785,36.3201,36.359,13996.0
2022-06-21 13:25:00,37.38,37.39,37.31,37.36,7885.0,36.359,36.3687,36.2909,36.3396,7885.0
2022-06-21 13:30:00,37.36,37.52,37.36,37.51,17353.0,36.3396,36.4952,36.3396,36.4855,17353.0
2022-06-21 13:35:00,37.51,37.51,37.41,37.41,9251.0,36.4855,36.4855,36.3882,36.3882,9251.0
2022-06-21 13:40:00,37.39,37.47,37.37,37.45,11174.0,36.3687,36.4466,36.3493,36.4271,11174.0
2022-06-21 13:45:00,37.44,37.45,37.39,37.43,8179.0,36.4174,36.4271,36.3687,36.4077,8179.0
2022-06-21 13:50:00,37.42,37.45,37.35,37.37,8947.0,36.3979,36.4271,36.3298,36.3493,8947.0
2022-06-21 13:55:00,37.34,37.39,37.33,37.37,7377.0,36.3201,36.3687,36.3104,36.3493,7377.0
2022-06-21 14:00:00,37.37,37.39,37.23,37.23,16734.0,36.3493,36.3687,36.2131,36.2131,16734.0
2022-06-21 14:05:00,37.24,37.3,37.24,37.29,16130.0,36.2228,36.2812,36.2228,36.2715,16130.0
2022-06-21 14:10:00,37.33,37.36,37.22,37.23,13715.0,36.3104,36.3396,36.2034,36.2131,13715.0
2022-06-21 14:15:00,37.24,37.26,37.15,37.19,20062.0,36.2228,36.2423,36.1353,36.1742,20062.0
2022-06-21 14:20:00,37.18,37.25,37.16,37.17,10607.0,36.1645,36.2326,36.145,36.1548,10607.0
2022-06-21 14:25:00,37.18,37.22,37.16,37.2,9859.0,36.1645,36.2034,36.145,36.1839,9859.0
2022-06-21 14:30:00,37.2,37.23,37.17,37.22,15018.0,36.1839,36.2131,36.1548,36.2034,15018.0
2022-06-21 14:35:00,37.23,37.25,37.17,37.2,21029.0,36.2131,36.2326,36.1548,36.1839,21029.0
2022-06-21 14:40:00,37.19,37.27,37.18,37.23,12596.0,36.1742,36.252,36.1645,36.2131,12596.0
2022-06-21 14:45:00,37.22,37.23,37.17,37.18,13445.0,36.2034,36.2131,36.1548,36.1645,13445.0
2022-06-21 14:50:00,37.2,37.3,37.2,37.29,7891.0,36.1839,36.2812,36.1839,36.2715,7891.0
2022-06-21 14:55:00,37.3,37.31,37.23,37.26,15309.0,36.2812,36.2909,36.2131,36.2423,15309.0
2022-06-21 15:00:00,37.25,37.32,37.23,37.27,13973.0,36.2326,36.3007,36.2131,36.252,13973.0
2022-06-21 15:05:00,37.28,37.29,37.24,37.27,13889.0,36.2618,36.2715,36.2228,36.252,13889.0
2022-06-21 15:10:00,37.26,37.32,37.24,37.29,34278.0,36.2423,36.3007,36.2228,36.2715,34278.0
2022-06-21 15:15:00,37.3,37.34,37.21,37.21,41248.0,36.2812,36.3201,36.1937,36.1937,41248.0
2022-06-21 15:20:00,37.2,37.31,37.19,37.31,24025.0,36.1839,36.2909,36.1742,36.2909,24025.0
2022-06-21 15:25:00,37.3,37.31,37.25,37.3,51156.0,36.2812,36.2909,36.2326,36.2812,51156.0
2022-06-21 15:30:00,37.31,37.42,37.26,37.41,38143.0,36.2909,36.3979,36.2423,36.3882,38143.0
2022-06-21 15:35:00,37.41,37.41,37.32,37.33,35656.0,36.3882,36.3882,36.3007,36.3104,35656.0
2022-06-21 15:40:00,37.33,37.35,37.28,37.3,52759.0,36.3104,36.3298,36.2618,36.2812,52759.0
2022-06-21 15:45:00,37.31,37.32,37.24,37.28,53957.0,36.2909,36.3007,36.2228,36.2618,53957.0
2022-06-21 15:50:00,37.27,37.33,37.19,37.22,112653.0,36.252,36.3104,36.1742,36.2034,112653.0
2022-06-21 15:55:00,37.21,37.21,37.12,37.15,140309.0,36.1937,36.1937,36.1061,36.1353,140309.0
2022-06-22 09:30:00,35.91,37.19,35.83,36.97,132084.0,34.9292,36.1742,34.8514,35.9602,132084.0
2022-06-22 09:35:00,37.0,37.07,36.79,36.91,45397.0,35.9894,36.0575,35.7851,35.9019,45397.0
2022-06-22 09:40:00,36.93,37.09,36.82,36.89,34965.0,35.9213,36.0769,35.8143,35.8824,34965.0
2022-06-22 09:45:00,36.89,37.17,36.78,37.11,62340.0,35.8824,36.1548,35.7754,36.0964,62340.0
2022-06-22 09:50:00,37.09,37.22,36.81,37.16,87283.0,36.0769,36.2034,35.8046,36.145,87283.0
2022-06-22 09:55:00,37.17,37.21,36.95,36.97,34951.0,36.1548,36.1937,35.9408,35.9602,34951.0
2022-06-22 10:00:00,36.92,37.03,36.9,36.98,30594.0,35.9116,36.0186,35.8921,35.9699,30594.0
2022-06-22 10:05:00,36.99,37.12,36.95,37.08,24924.0,35.9797,36.1061,35.9408,36.0672,24924.0
2022-06-22 10:10:00,37.08,37.41,37.03,37.38,43553.0,36.0672,36.3882,36.0186,36.359,43553.0
2022-06-22 10:15:00,37.39,37.54,37.39,37.48,79782.0,36.3687,36.5147,36.3687,36.4563,79782.0
2022-06-22 10:20:00,37.48,37.96,37.48,37.92,83852.0,36.4563,36.9232,36.4563,36.8843,83852.0
2022-06-22 10:25:00,37.92,38.02,37.87,38.0,52391.0,36.8843,36.9815,36.8356,36.9621,52391.0
2022-06-22 10:30:00,38.01,38.03,37.85,37.87,79249.0,36.9718,36.9913,36.8162,36.8356,79249.0
2022-06-22 10:35:00,37.86,37.99,37.86,37.96,17614.0,36.8259,36.9524,36.8259,36.9232,17614.0
2022-06-22 10:40:00,37.97,38.01,37.87,37.92,55109.0,36.9329,36.9718,36.8356,36.8843,55109.0
2022-06-22 10:45:00,37.92,37.95,37.57,37.59,46207.0,36.8843,36.9135,36.5438,36.5633,46207.0
2022-06-22 10:50:00,37.58,37.65,37.54,37.59,40869.0,36.5536,36.6216,36.5147,36.5633,40869.0
2022-06-22 10:55:00,37.54,37.57,37.41,37.51,25746.0,36.5147,36.5438,36.3882,36.4855,25746.0
2022-06-22 11:00:00,37.5,37.5,37.34,37.46,38841.0,36.4757,36.4757,36.3201,36.4368,38841.0
2022-06-22 11:05:00,37.47,37.59,37.45,37.5,19488.0,36.4466,36.5633,36.4271,36.4757,19488.0
2022-06-22 11:10:00,37.5,37.59,37.49,37.51,17007.0,36.4757,36.5633,36.466,36.4855,17007.0
2022-06-22 11:15:00,37.51,37.63,37.49,37.62,23839.0,36.4855,36.6022,36.466,36.5925,23839.0
2022-06-22 11:20:00,37.62,37.62,37.47,37.58,12826.0,36.5925,36.5925,36.4466,36.5536,12826.0
2022-06-22 11:25:00,37.58,37.68,37.57,37.61,19641.0,36.5536,36.6508,36.5438,36.5827,19641.0
2022-06-22 11:30:00,37.62,37.79,37.62,37.68,17561.0,36.5925,36.7578,36.5925,36.6508,17561.0
2022-06-22 11:35:00,37.68,37.73,37.63,37.71,14180.0,36.6508,36.6995,36.6022,36.68,14180.0
2022-06-22 11:40:00,37.71,37.71,37.49,37.51,20634.0,36.68,36.68,36.466,36.4855,20634.0
2022-06-22 11:45:00,37.51,37.51,37.37,37.49,20971.0,36.4855,36.4855,36.3493,36.466,20971.0
2022-06-22 11:50:00,37.49,37.49,37.35,37.39,21710.0,36.466,36.466,36.3298,36.3687,21710.0
2022-06-22 11:55:00,37.38,37.39,37.29,37.34,25076.0,36.359,36.3687,36.2715,36.3201,25076.0
2022-06-22 12:00:00,37.34,37.5,37.34,37.37,21865.0,36.3201,36.4757,36.3201,36.3493,21865.0
2022-06-22 12:05:00,37.36,37.38,37.28,37.37,17505.0,36.3396,36.359,36.2618,36.3493,17505.0
2022-06-22 12:10:00,37.36,37.52,37.36,37.45,19651.0,36.3396,36.4952,36.3396,36.4271,19651.0
2022-06-22 12:15:00,37.45,37.72,37.44,37.68,29674.0,36.4271,36.6897,36.4174,36.6508,29674.0
2022-06-22 12:20:00,37.67,37.73,37.61,37.61,20986.0,36.6411,36.6995,36.5827,36.5827,20986.0
2022-06-22 12:25:00,37.61,37.64,37.56,37.6,16361.0,36.5827,36.6119,36.5341,36.573,16361.0
2022-06-22 12:30:00,37.59,37.75,37.58,37.74,28180.0,36.5633,36.7189,36.5536,36.7092,28180.0
2022-06-22 12:35:00,37.73,37.82,37.67,37.73,40356.0,36.6995,36.787,36.6411,36.6995,40356.0
2022-06-22 12:40:00,37.73,37.86,37.72,37.85,27788.0,36.6995,36.8259,36.6897,36.8162,27788.0
2022-06-22 12:45:00,37.83,37.9,37.81,37.84,18748.0,36.7967,36.8648,36.7773,36.8065,18748.0
2022-06-22 12:50:00,37.83,37.89,37.77,37.87,17483.0,36.7967,36.8551,36.7384,36.8356,17483.0
2022-06-22 12:55:00,37.87,37.92,37.82,37.91,24849.0,36.8356,36.8843,36.787,36.8745,24849.0
2022-06-22 13:00:00,37.91,37.91,37.77,37.83,20243.0,36.8745,36.8745,36.7384,36.7967,20243.0
2022-06-22 13:05:00,37.82,37.92,37.82,37.86,33249.0,36.787,36.8843,36.787,36.8259,33249.0
2022-06-22 13:10:00,37.86,37.89,37.81,37.87,39277.0,36.8259,36.8551,36.7773,36.8356,39277.0
2022-06-22 13:15:00,37.87,37.96,37.86,37.94,16396.0,36.8356,36.9232,36.8259,36.9037,16396.0
2022-06-22 13:20:00,37.94,37.98,37.92,37.95,10421.0,36.9037,36.9426,36.8843,36.9135,10421.0
2022-06-22 13:25:00,37.94,37.99,37.88,37.9,18958.0,36.9037,36.9524,36.8454,36.8648,18958.0
2022-06-22 13:30:00,37.91,37.92,37.84,37.86,10846.0,36.8745,36.8843,36.8065,36.8259,10846.0
2022-06-22 13:35:00,37.85,37.91,37.81,37.91,12899.0,36.8162,36.8745,36.7773,36.8745,12899.0
2022-06-22 13:40:00,37.91,37.94,37.88,37.94,10808.0,36.8745,36.9037,36.8454,36.9037,10808.0
2022-06-22 13:45:00,37.93,38.0,37.9,37.99,18993.0,36.894,36.9621,36.8648,36.9524,18993.0
2022-06-22 13:50:00,37.98,37.98,37.88,37.88,21891.0,36.9426,36.9426,36.8454,36.8454,21891.0
2022-06-22 13:55:00,37.88,37.97,37.88,37.96,12563.0,36.8454,36.9329,36.8454,36.9232,12563.0
2022-06-22 14:00:00,37.97,37.98,37.92,37.96,12957.0,36.9329,36.9426,36.8843,36.9232,12957.0
2022-06-22 14:05:00,37.96,38.13,37.96,38.11,27581.0,36.9232,37.0885,36.9232,37.0691,27581.0
2022-06-22 14:10:00,38.1,38.15,38.03,38.14,18377.0,37.0594,37.108,36.9913,37.0983,18377.0
2022-06-22 14:15:00,38.15,38.15,38.09,38.13,31296.0,37.108,37.108,37.0496,37.0885,31296.0
2022-06-22 14:20:00,38.14,38.17,38.05,38.16,25443.0,37.0983,37.1274,37.0107,37.1177,25443.0
2022-06-22 14:25:00,38.15,38.15,38.06,38.07,16602.0,37.108,37.108,37.0204,37.0302,16602.0
2022-06-22 14:30:00,38.07,38.19,38.06,38.19,26102.0,37.0302,37.1469,37.0204,37.1469,26102.0
2022-06-22 14:35:00,38.2,38.23,38.16,38.18,29200.0,37.1566,37.1858,37.1177,37.1372,29200.0
2022-06-22 14:40:00,38.17,38.2,38.12,38.12,26565.0,37.1274,37.1566,37.0788,37.0788,26565.0
2022-06-22 14:45:00,38.11,38.2,38.1,38.13,32161.0,37.0691,37.1566,37.0594,37.0885,32161.0
2022-06-22 14:50:00,38.13,38.23,38.1,38.23,19577.0,37.0885,37.1858,37.0594,37.1858,19577.0
2022-06-22 14:55:00,38.23,38.33,38.22,38.32,22159.0,37.1858,37.2831,37.1761,37.2733,22159.0
2022-06-22 15:00:00,38.31,38.33,38.17,38.33,32683.0,37.2636,37.2831,37.1274,37.2831,32683.0
2022-06-22 15:05:00,38.33,38.34,38.26,38.27,23046.0,37.2831,37.2928,37.215,37.2247,23046.0
2022-06-22 15:10:00,38.26,38.28,38.18,38.27,23700.0,37.215,37.2344,37.1372,37.2247,23700.0
2022-06-22 15:15:00,38.29,38.29,38.24,38.24,27759.0,37.2442,37.2442,37.1955,37.1955,27759.0
2022-06-22 15:20:00,38.25,38.36,38.24,38.32,41227.0,37.2053,37.3123,37.1955,37.2733,41227.0
2022-06-22 15:25:00,38.32,38.34,38.21,38.22,90630.0,37.2733,37.2928,37.1664,37.1761,90630.0
2022-06-22 15:30:00,38.21,38.23,38.14,38.2,96989.0,37.1664,37.1858,37.0983,37.1566,96989.0
2022-06-22 15:35:00,38.2,38.21,38.07,38.17,139663.0,37.1566,37.1664,37.0302,37.1274,139663.0
2022-06-22 15:40:00,38.16,38.21,38.1,38.16,113684.0,37.1177,37.1664,37.0594,37.1177,113684.0
2022-06-22 15:45:00,38.15,38.16,37.95,38.01,180623.0,37.108,37.1177,36.9135,36.9718,180623.0
2022-06-22 15:50:00,38.0,38.09,37.9,38.08,199339.0,36.9621,37.0496,36.8648,37.0399,199339.0
2022-06-22 15:55:00,38.09,38.1,37.9,37.9,255166.0,37.0496,37.0594,36.8648,36.8648,255166.0
2022-06-23 09:30:00,38.32,39.2,38.25,39.1,50220.0,37.2733,38.1293,37.2053,38.032,50220.0
2022-06-23 09:35:00,39.11,39.29,39.0,39.2,25708.0,38.0418,38.2169,37.9348,38.1293,25708.0
2022-06-23 09:40:00,39.2,39.22,39.01,39.1,35075.0,38.1293,38.1488,37.9445,38.032,35075.0
2022-06-23 09:45:00,39.1,39.15,38.83,39.1,34298.0,38.032,38.0807,37.7694,38.032,34298.0
2022-06-23 09:50:00,39.0,39.11,38.91,38.93,92618.0,37.9348,38.0418,37.8472,37.8667,92618.0
2022-06-23 09:55:00,38.97,39.38,38.96,39.33,48115.0,37.9056,38.3044,37.8959,38.2558,48115.0
2022-06-23 10:00:00,39.32,39.55,39.27,39.53,38628.0,38.246,38.4698,38.1974,38.4503,38628.0
2022-06-23 10:05:00,39.55,39.55,39.12,39.15,22682.0,38.4698,38.4698,38.0515,38.0807,22682.0
2022-06-23 10:10:00,39.17,39.32,39.12,39.22,30276.0,38.1001,38.246,38.0515,38.1488,30276.0
2022-06-23 10:15:00,39.2,39.29,39.17,39.23,16371.0,38.1293,38.2169,38.1001,38.1585,16371.0
2022-06-23 10:20:00,39.21,39.51,39.21,39.48,29974.0,38.139,38.4308,38.139,38.4017,29974.0
2022-06-23 10:25:00,39.48,39.52,39.23,39.3,36786.0,38.4017,38.4406,38.1585,38.2266,36786.0
2022-06-23 10:30:00,39.31,39.43,39.24,39.28,15035.0,38.2363,38.353,38.1682,38.2071,15035.0
2022-06-23 10:35:00,39.27,39.43,39.25,39.41,14662.0,38.1974,38.353,38.1779,38.3336,14662.0
2022-06-23 10:40:00,39.42,39.55,39.42,39.47,25410.0,38.3433,38.4698,38.3433,38.3919,25410.0
2022-06-23 10:45:00,39.47,39.75,39.46,39.75,29372.0,38.3919,38.6643,38.3822,38.6643,29372.0
2022-06-23 10:50:00,39.75,39.78,39.6,39.66,24036.0,38.6643,38.6935,38.5184,38.5767,24036.0
2022-06-23 10:55:00,39.65,39.76,39.64,39.7,16799.0,38.567,38.674,38.5573,38.6157,16799.0
2022-06-23 11:00:00,39.71,39.71,39.51,39.51,19903.0,38.6254,38.6254,38.4308,38.4308,19903.0
2022-06-23 11:05:00,39.51,39.73,39.45,39.7,29923.0,38.4308,38.6448,38.3725,38.6157,29923.0
2022-06-23 11:10:00,39.73,39.81,39.6,39.78,21480.0,38.6448,38.7226,38.5184,38.6935,21480.0
2022-06-23 11:15:00,39.76,39.76,39.69,39.76,13277.0,38.674,38.674,38.6059,38.674,13277.0
2022-06-23 11:20:00,39.77,39.77,39.55,39.61,13110.0,38.6837,38.6837,38.4698,38.5281,13110.0
2022-06-23 11:25:00,39.61,39.61,39.53,39.53,12832.0,38.5281,38.5281,38.4503,38.4503,12832.0
2022-06-23 11:30:00,39.59,39.61,39.47,39.49,44281.0,38.5087,38.5281,38.3919,38.4114,44281.0
2022-06-23 11:35:00,39.49,39.5,39.38,39.42,15120.0,38.4114,38.4211,38.3044,38.3433,15120.0
2022-06-23 11:40:00,39.4,39.52,39.37,39.52,16780.0,38.3238,38.4406,38.2947,38.4406,16780.0
2022-06-23 11:45:00,39.51,39.52,39.46,39.48,19256.0,38.4308,38.4406,38.3822,38.4017,19256.0
2022-06-23 11:50:00,39.48,39.57,39.47,39.49,21257.0,38.4017,38.4892,38.3919,38.4114,21257.0
2022-06-23 11:55:00,39.48,39.48,39.35,39.35,14277.0,38.4017,38.4017,38.2752,38.2752,14277.0
2022-06-23 12:00:00,39.36,39.36,39.24,39.26,17436.0,38.2849,38.2849,38.1682,38.1877,17436.0
2022-06-23 12:05:00,39.26,39.37,39.23,39.28,21049.0,38.1877,38.2947,38.1585,38.2071,21049.0
2022-06-23 12:10:00,39.27,39.3,39.17,39.24,30087.0,38.1974,38.2266,38.1001,38.1682,30087.0
2022-06-23 12:15:00,39.23,39.41,39.22,39.38,23606.0,38.1585,38.3336,38.1488,38.3044,23606.0
2022-06-23 12:20:00,39.38,39.49,39.36,39.48,11750.0,38.3044,38.4114,38.2849,38.4017,11750.0
2022-06-23 12:25:00,39.47,39.48,39.4,39.42,19146.0,38.3919,38.4017,38.3238,38.3433,19146.0
2022-06-23 12:30:00,39.43,39.49,39.39,39.47,15975.0,38.353,38.4114,38.3141,38.3919,15975.0
2022-06-23 12:35:00,39.48,39.51,39.41,39.47,13987.0,38.4017,38.4308,38.3336,38.3919,13987.0
2022-06-23 12:40:00,39.48,39.57,39.46,39.56,20529.0,38.4017,38.4892,38.3822,38.4795,20529.0
2022-06-23 12:45:00,39.56,39.56,39.42,39.51,18952.0,38.4795,38.4795,38.3433,38.4308,18952.0
2022-06-23 12:50:00,39.48,39.49,39.37,39.4,14987.0,38.4017,38.4114,38.2947,38.3238,14987.0
2022-06-23 12:55:00,39.39,39.39,39.26,39.27,10047.0,38.3141,38.3141,38.1877,38.1974,10047.0
2022-06-23 13:00:00,39.24,39.26,39.13,39.25,12551.0,38.1682,38.1877,38.0612,38.1779,12551.0
2022-06-23 13:05:00,39.27,39.36,39.27,39.34,9741.0,38.1974,38.2849,38.1974,38.2655,9741.0
2022-06-23 13:10:00,39.35,39.45,39.33,39.37,10025.0,38.2752,38.3725,38.2558,38.2947,10025.0
2022-06-23 13:15:00,39.39,39.44,39.37,39.41,11067.0,38.3141,38.3628,38.2947,38.3336,11067.0
2022-06-23 13:20:00,39.41,39.45,39.32,39.4,9358.0,38.3336,38.3725,38.246,38.3238,9358.0
2022-06-23 13:25:00,39.4,39.46,39.33,39.36,14590.0,38.3238,38.3822,38.2558,38.2849,14590.0
2022-06-23 13:30:00,39.37,39.4,39.3,39.32,21365.0,38.2947,38.3238,38.2266,38.246,21365.0
2022-06-23 13:35:00,39.33,39.34,39.24,39.25,12929.0,38.2558,38.2655,38.1682,38.1779,12929.0
2022-06-23 13:40:00,39.25,39.27,39.14,39.16,13570.0,38.1779,38.1974,38.0709,38.0904,13570.0
2022-06-23 13:45:00,39.16,39.21,39.11,39.18,9629.0,38.0904,38.139,38.0418,38.1099,9629.0
2022-06-23 13:50:00,39.19,39.26,39.15,39.16,14747.0,38.1196,38.1877,38.0807,38.0904,14747.0
2022-06-23 13:55:00,39.17,39.23,39.1,39.11,9854.0,38.1001,38.1585,38.032,38.0418,9854.0
2022-06-23 14:00:00,39.12,39.16,39.04,39.08,11628.0,38.0515,38.0904,37.9737,38.0126,11628.0
2022-06-23 14:05:00,39.07,39.18,39.02,39.18,13672.0,38.0029,38.1099,37.9542,38.1099,13672.0
2022-06-23 14:10:00,39.19,39.24,39.14,39.22,12129.0,38.1196,38.1682,38.0709,38.1488,12129.0
2022-06-23 14:15:00,39.22,39.22,39.15,39.19,11894.0,38.1488,38.1488,38.0807,38.1196,11894.0
2022-06-23 14:20:00,39.19,39.19,39.12,39.19,11321.0,38.1196,38.1196,38.0515,38.1196,11321.0
2022-06-23 14:25:00,39.22,39.23,39.15,39.2,20582.0,38.1488,38.1585,38.0807,38.1293,20582.0
2022-06-23 14:30:00,39.2,39.22,39.16,39.18,20394.0,38.1293,38.1488,38.0904,38.1099,20394.0
2022-06-23 14:35:00,39.2,39.29,39.18,39.24,12411.0,38.1293,38.2169,38.1099,38.1682,12411.0
2022-06-23 14:40:00,39.25,39.31,39.21,39.3,8805.0,38.1779,38.2363,38.139,38.2266,8805.0
2022-06-23 14:45:00,39.29,39.35,39.29,39.31,13816.0,38.2169,38.2752,38.2169,38.2363,13816.0
2022-06-23 14:50:00,39.32,39.43,39.32,39.39,14426.0,38.246,38.353,38.246,38.3141,14426.0
2022-06-23 14:55:00,39.39,39.45,39.33,39.45,11707.0,38.3141,38.3725,38.2558,38.3725,11707.0
2022-06-23 15:00:00,39.44,39.44,39.35,39.38,21557.0,38.3628,38.3628,38.2752,38.3044,21557.0
2022-06-23 15:05:00,39.39,39.44,39.37,39.39,24520.0,38.3141,38.3628,38.2947,38.3141,24520.0
2022-06-23 15:10:00,39.4,39.46,39.38,39.44,54102.0,38.3238,38.3822,38.3044,38.3628,54102.0
2022-06-23 15:15:00,39.43,39.54,39.4,39.54,22480.0,38.353,38.46,38.3238,38.46,22480.0
2022-06-23 15:20:00,39.53,39.53,39.45,39.48,38385.0,38.4503,38.4503,38.3725,38.4017,38385.0
2022-06-23 15:25:00,39.48,39.62,39.48,39.61,36734.0,38.4017,38.5378,38.4017,38.5281,36734.0
2022-06-23 15:30:00,39.61,39.74,39.61,39.73,53480.0,38.5281,38.6546,38.5281,38.6448,53480.0
2022-06-23 15:35:00,39.74,39.75,39.63,39.66,66620.0,38.6546,38.6643,38.5476,38.5767,66620.0
2022-06-23 15:40:00,39.66,39.71,39.63,39.64,54939.0,38.5767,38.6254,38.5476,38.5573,54939.0
2022-06-23 15:45:00,39.63,39.75,39.63,39.74,68315.0,38.5476,38.6643,38.5476,38.6546,68315.0
2022-06-23 15:50:00,39.75,39.8,39.57,39.6,101440.0,38.6643,38.7129,38.4892,38.5184,101440.0
2022-06-23 15:55:00,39.6,39.75,39.56,39.71,206581.0,38.5184,38.6643,38.4795,38.6254,206581.0
2022-06-24 09:30:00,39.88,40.33,39.64,40.23,45066.0,38.7907,39.2284,38.5573,39.1312,45066.0
2022-06-24 09:35:00,40.23,40.23,39.58,39.6,36236.0,39.1312,39.1312,38.4989,38.5184,36236.0
2022-06-24 09:40:00,39.61,39.91,39.61,39.83,20444.0,38.5281,38.8199,38.5281,38.7421,20444.0
2022-06-24 09:45:00,39.88,39.88,39.55,39.59,14010.0,38.7907,38.7907,38.4698,38.5087,14010.0
2022-06-24 09:50:00,39.62,39.83,39.59,39.76,16979.0,38.5378,38.7421,38.5087,38.674,16979.0
2022-06-24 09:55:00,39.69,39.7,39.45,39.64,21227.0,38.6059,38.6157,38.3725,38.5573,21227.0
2022-06-24 10:00:00,39.64,40.22,39.64,40.06,35504.0,38.5573,39.1215,38.5573,38.9658,35504.0
2022-06-24 10:05:00,40.05,40.23,40.05,40.14,24696.0,38.9561,39.1312,38.9561,39.0436,24696.0
2022-06-24 10:10:00,40.12,40.14,39.83,39.92,16056.0,39.0242,39.0436,38.7421,38.8296,16056.0
2022-06-24 10:15:00,39.91,40.02,39.76,39.82,13906.0,38.8199,38.9269,38.674,38.7324,13906.0
2022-06-24 10:20:00,39.82,39.88,39.76,39.8,13316.0,38.7324,38.7907,38.674,38.7129,13316.0
2022-06-24 10:25:00,39.8,39.87,39.72,39.84,15958.0,38.7129,38.781,38.6351,38.7518,15958.0
2022-06-24 10:30:00,39.85,40.12,39.85,40.09,34257.0,38.7616,39.0242,38.7616,38.995,34257.0
2022-06-24 10:35:00,40.09,40.29,40.04,40.28,16126.0,38.995,39.1895,38.9464,39.1798,16126.0
2022-06-24 10:40:00,40.28,40.35,40.24,40.32,9725.0,39.1798,39.2479,39.1409,39.2187,9725.0
2022-06-24 10:45:00,40.31,40.48,40.27,40.47,14814.0,39.209,39.3743,39.1701,39.3646,14814.0
2022-06-24 10:50:00,40.49,40.57,40.48,40.49,14285.0,39.3841,39.4619,39.3743,39.3841,14285.0
2022-06-24 10:55:00,40.55,40.55,40.47,40.49,22524.0,39.4424,39.4424,39.3646,39.3841,22524.0
2022-06-24 11:00:00,40.52,40.57,40.47,40.51,6571.0,39.4133,39.4619,39.3646,39.4035,6571.0
2022-06-24 11:05:00,40.51,40.55,40.34,40.42,25650.0,39.4035,39.4424,39.2382,39.316,25650.0
2022-06-24 11:10:00,40.43,40.44,40.39,40.43,7285.0,39.3257,39.3354,39.2868,39.3257,7285.0
2022-06-24 11:15:00,40.44,40.49,40.38,40.46,11033.0,39.3354,39.3841,39.2771,39.3549,11033.0
2022-06-24 11:20:00,40.46,40.57,40.46,40.57,12685.0,39.3549,39.4619,39.3549,39.4619,12685.0
2022-06-24 11:25:00,40.56,40.63,40.53,40.62,5890.0,39.4522,39.5203,39.423,39.5105,5890.0
2022-06-24 11:30:00,40.64,40.73,40.63,40.71,9901.0,39.53,39.6175,39.5203,39.5981,9901.0
2022-06-24 11:35:00,40.66,40.74,40.65,40.73,8310.0,39.5494,39.6272,39.5397,39.6175,8310.0
2022-06-24 11:40:00,40.72,40.77,40.71,40.75,5372.0,39.6078,39.6564,39.5981,39.637,5372.0
2022-06-24 11:45:00,40.74,40.77,40.64,40.64,11478.0,39.6272,39.6564,39.53,39.53,11478.0
2022-06-24 11:50:00,40.65,40.74,40.65,40.73,5547.0,39.5397,39.6272,39.5397,39.6175,5547.0
2022-06-24 11:55:00,40.76,40.79,40.69,40.77,5160.0,39.6467,39.6759,39.5786,39.6564,5160.0
2022-06-24 12:00:00,40.78,40.86,40.75,40.81,11088.0,39.6662,39.744,39.637,39.6953,11088.0
2022-06-24 12:05:00,40.81,40.87,40.78,40.78,7799.0,39.6953,39.7537,39.6662,39.6662,7799.0
2022-06-24 12:10:00,40.75,40.77,40.7,40.74,8027.0,39.637,39.6564,39.5883,39.6272,8027.0
2022-06-24 12:15:00,40.74,40.76,40.69,40.73,4940.0,39.6272,39.6467,39.5786,39.6175,4940.0
2022-06-24 12:20:00,40.72,40.72,40.57,40.6,5352.0,39.6078,39.6078,39.4619,39.4911,5352.0
2022-06-24 12:25:00,40.58,40.61,40.57,40.61,5655.0,39.4716,39.5008,39.4619,39.5008,5655.0
2022-06-24 12:30:00,40.64,40.69,40.63,40.66,7213.0,39.53,39.5786,39.5203,39.5494,7213.0
2022-06-24 12:35:00,40.64,40.64,40.59,40.63,9880.0,39.53,39.53,39.4813,39.5203,9880.0
2022-06-24 12:40:00,40.64,40.71,40.64,40.7,13410.0,39.53,39.5981,39.53,39.5883,13410.0
2022-06-24 12:45:00,40.69,40.7,40.64,40.66,9778.0,39.5786,39.5883,39.53,39.5494,9778.0
2022-06-24 12:50:00,40.65,40.72,40.63,40.71,37348.0,39.5397,39.6078,39.5203,39.5981,37348.0
2022-06-24 12:55:00,40.7,40.73,40.65,40.71,16039.0,39.5883,39.6175,39.5397,39.5981,16039.0
2022-06-24 13:00:00,40.7,40.74,40.69,40.71,4497.0,39.5883,39.6272,39.5786,39.5981,4497.0
2022-06-24 13:05:00,40.72,40.72,40.67,40.69,7480.0,39.6078,39.6078,39.5592,39.5786,7480.0
2022-06-24 13:10:00,40.7,40.74,40.7,40.72,4907.0,39.5883,39.6272,39.5883,39.6078,4907.0
2022-06-24 13:15:00,40.71,40.77,40.69,40.72,6577.0,39.5981,39.6564,39.5786,39.6078,6577.0
2022-06-24 13:20:00,40.7,40.71,40.63,40.63,8112.0,39.5883,39.5981,39.5203,39.5203,8112.0
2022-06-24 13:25:00,40.63,40.63,40.54,40.57,15548.0,39.5203,39.5203,39.4327,39.4619,15548.0
2022-06-24 13:30:00,40.57,40.62,40.56,40.6,11453.0,39.4619,39.5105,39.4522,39.4911,11453.0
2022-06-24 13:35:00,40.59,40.6,40.51,40.58,5158.0,39.4813,39.4911,39.4035,39.4716,5158.0
2022-06-24 13:40:00,40.57,40.68,40.56,40.67,5130.0,39.4619,39.5689,39.4522,39.5592,5130.0
2022-06-24 13:45:00,40.66,40.7,40.63,40.67,6088.0,39.5494,39.5883,39.5203,39.5592,6088.0
2022-06-24 13:50:00,40.67,40.71,40.62,40.62,6008.0,39.5592,39.5981,39.5105,39.5105,6008.0
2022-06-24 13:55:00,40.6,40.66,40.6,40.63,15640.0,39.4911,39.5494,39.4911,39.5203,15640.0
2022-06-24 14:00:00,40.64,40.65,40.57,40.57,6665.0,39.53,39.5397,39.4619,39.4619,6665.0
2022-06-24 14:05:00,40.58,40.58,40.5,40.52,19321.0,39.4716,39.4716,39.3938,39.4133,19321.0
2022-06-24 14:10:00,40.52,40.53,40.46,40.47,18374.0,39.4133,39.423,39.3549,39.3646,18374.0
2022-06-24 14:15:00,40.48,40.51,40.46,40.51,10626.0,39.3743,39.4035,39.3549,39.4035,10626.0
2022-06-24 14:20:00,40.5,40.5,40.39,40.4,8079.0,39.3938,39.3938,39.2868,39.2965,8079.0
2022-06-24 14:25:00,40.41,40.43,40.38,40.4,13899.0,39.3063,39.3257,39.2771,39.2965,13899.0
2022-06-24 14:30:00,40.41,40.44,40.4,40.41,11209.0,39.3063,39.3354,39.2965,39.3063,11209.0
2022-06-24 14:35:00,40.41,40.46,40.41,40.45,11312.0,39.3063,39.3549,39.3063,39.3452,11312.0
2022-06-24 14:40:00,40.45,40.53,40.44,40.51,14504.0,39.3452,39.423,39.3354,39.4035,14504.0
2022-06-24 14:45:00,40.5,40.55,40.47,40.55,15643.0,39.3938,39.4424,39.3646,39.4424,15643.0
2022-06-24 14:50:00,40.55,40.65,40.53,40.65,14923.0,39.4424,39.5397,39.423,39.5397,14923.0
2022-06-24 14:55:00,40.65,40.69,40.62,40.67,10987.0,39.5397,39.5786,39.5105,39.5592,10987.0
2022-06-24 15:00:00,40.68,40.7,40.66,40.7,10792.0,39.5689,39.5883,39.5494,39.5883,10792.0
2022-06-24 15:05:00,40.69,40.72,40.66,40.7,13133.0,39.5786,39.6078,39.5494,39.5883,13133.0
2022-06-24 15:10:00,40.69,40.7,40.6,40.65,14800.0,39.5786,39.5883,39.4911,39.5397,14800.0
2022-06-24 15:15:00,40.65,40.66,40.62,40.62,14067.0,39.5397,39.5494,39.5105,39.5105,14067.0
2022-06-24 15:20:00,40.63,40.65,40.61,40.64,9582.0,39.5203,39.5397,39.5008,39.53,9582.0
2022-06-24 15:25:00,40.64,40.64,40.58,40.62,18014.0,39.53,39.53,39.4716,39.5105,18014.0
2022-06-24 15:30:00,40.63,40.63,40.53,40.53,78400.0,39.5203,39.5203,39.423,39.423,78400.0
2022-06-24 15:35:00,40.5,40.5,40.29,40.32,90285.0,39.3938,39.3938,39.1895,39.2187,90285.0
2022-06-24 15:40:00,40.32,40.38,40.26,40.34,67997.0,39.2187,39.2771,39.1604,39.2382,67997.0
2022-06-24 15:45:00,40.34,40.37,40.24,40.25,61784.0,39.2382,39.2674,39.1409,39.1506,61784.0
2022-06-24 15:50:00,40.24,40.37,40.2,40.34,130404.0,39.1409,39.2674,39.102,39.2382,130404.0
2022-06-24 15:55:00,40.35,40.42,40.25,40.4,207774.0,39.2479,39.316,39.1506,39.2965,207774.0
2022-06-27 09:30:00,40.36,40.51,40.09,40.36,43698.0,39.2576,39.4035,38.995,39.2576,43698.0
2022-06-27 09:35:00,40.37,40.51,40.0,40.51,59599.0,39.2674,39.4035,38.9075,39.4035,59599.0
2022-06-27 09:40:00,40.44,40.55,40.26,40.51,15863.0,39.3354,39.4424,39.1604,39.4035,15863.0
2022-06-27 09:45:00,40.47,40.61,40.4,40.51,20634.0,39.3646,39.5008,39.2965,39.4035,20634.0
2022-06-27 09:50:00,40.49,40.55,40.4,40.49,11441.0,39.3841,39.4424,39.2965,39.3841,11441.0
2022-06-27 09:55:00,40.48,40.54,40.38,40.46,10932.0,39.3743,39.4327,39.2771,39.3549,10932.0
2022-06-27 10:00:00,40.48,40.88,40.47,40.78,19855.0,39.3743,39.7634,39.3646,39.6662,19855.0
2022-06-27 10:05:00,40.75,40.81,40.41,40.52,11419.0,39.637,39.6953,39.3063,39.4133,11419.0
2022-06-27 10:10:00,40.51,40.51,40.39,40.48,8878.0,39.4035,39.4035,39.2868,39.3743,8878.0
2022-06-27 10:15:00,40.48,40.65,40.45,40.65,8148.0,39.3743,39.5397,39.3452,39.5397,8148.0
2022-06-27 10:20:00,40.64,40.72,40.64,40.68,8693.0,39.53,39.6078,39.53,39.5689,8693.0
2022-06-27 10:25:00,40.64,40.68,40.57,40.64,10382.0,39.53,39.5689,39.4619,39.53,10382.0
2022-06-27 10:30:00,40.62,40.74,40.61,40.64,9525.0,39.5105,39.6272,39.5008,39.53,9525.0
2022-06-27 10:35:00,40.64,40.76,40.62,40.73,10187.0,39.53,39.6467,39.5105,39.6175,10187.0
2022-06-27 10:40:00,40.73,40.81,40.69,40.79,13101.0,39.6175,39.6953,39.5786,39.6759,13101.0
2022-06-27 10:45:00,40.8,40.96,40.76,40.96,9923.0,39.6856,39.8412,39.6467,39.8412,9923.0
2022-06-27 10:50:00,40.96,41.09,40.95,41.06,11210.0,39.8412,39.9677,39.8315,39.9385,11210.0
2022-06-27 10:55:00,41.04,41.09,40.99,40.99,7145.0,39.9191,39.9677,39.8704,39.8704,7145.0
2022-06-27 11:00:00,41.01,41.04,40.96,41.02,12913.0,39.8899,39.9191,39.8412,39.8996,12913.0
2022-06-27 11:05:00,41.04,41.05,40.98,40.98,7801.0,39.9191,39.9288,39.8607,39.8607,7801.0
2022-06-27 11:10:00,40.95,41.02,40.93,40.94,6603.0,39.8315,39.8996,39.8121,39.8218,6603.0
2022-06-27 11:15:00,40.93,41.01,40.92,40.95,8694.0,39.8121,39.8899,39.8023,39.8315,8694.0
2022-06-27 11:20:00,40.94,41.08,40.93,41.06,13946.0,39.8218,39.958,39.8121,39.9385,13946.0
2022-06-27 11:25:00,41.07,41.1,41.01,41.03,7878.0,39.9482,39.9774,39.8899,39.9093,7878.0
2022-06-27 11:30:00,41.01,41.01,40.83,40.89,13802.0,39.8899,39.8899,39.7148,39.7732,13802.0
2022-06-27 11:35:00,40.88,40.91,40.83,40.84,9907.0,39.7634,39.7926,39.7148,39.7245,9907.0
2022-06-27 11:40:00,40.85,40.95,40.84,40.93,7043.0,39.7342,39.8315,39.7245,39.8121,7043.0
2022-06-27 11:45:00,40.97,40.97,40.88,40.89,5816.0,39.851,39.851,39.7634,39.7732,5816.0
2022-06-27 11:50:00,40.88,40.91,40.86,40.91,11898.0,39.7634,39.7926,39.744,39.7926,11898.0
2022-06-27 11:55:00,40.88,40.89,40.84,40.88,9791.0,39.7634,39.7732,39.7245,39.7634,9791.0
2022-06-27 12:00:00,40.89,40.9,40.77,40.77,14220.0,39.7732,39.7829,39.6564,39.6564,14220.0
2022-06-27 12:05:00,40.78,40.78,40.73,40.73,6148.0,39.6662,39.6662,39.6175,39.6175,6148.0
2022-06-27 12:10:00,40.72,40.84,40.71,40.84,7900.0,39.6078,39.7245,39.5981,39.7245,7900.0
2022-06-27 12:15:00,40.85,40.85,40.78,40.84,7757.0,39.7342,39.7342,39.6662,39.7245,7757.0
2022-06-27 12:20:00,40.84,40.86,40.83,40.84,4952.0,39.7245,39.744,39.7148,39.7245,4952.0
2022-06-27 12:25:00,40.81,40.83,40.73,40.81,11175.0,39.6953,39.7148,39.6175,39.6953,11175.0
2022-06-27 12:30:00,40.79,40.79,40.68,40.68,7386.0,39.6759,39.6759,39.5689,39.5689,7386.0
2022-06-27 12:35:00,40.67,40.74,40.65,40.74,8985.0,39.5592,39.6272,39.5397,39.6272,8985.0
2022-06-27 12:40:00,40.73,40.79,40.72,40.79,6362.0,39.6175,39.6759,39.6078,39.6759,6362.0
2022-06-27 12:45:00,40.81,40.83,40.76,40.83,5973.0,39.6953,39.7148,39.6467,39.7148,5973.0
2022-06-27 12:50:00,40.83,40.89,40.83,40.89,12787.0,39.7148,39.7732,39.7148,39.7732,12787.0
2022-06-27 12:55:00,40.89,40.9,40.83,40.88,13761.0,39.7732,39.7829,39.7148,39.7634,13761.0
2022-06-27 13:00:00,40.86,40.86,40.75,40.78,7144.0,39.744,39.744,39.637,39.6662,7144.0
2022-06-27 13:05:00,40.75,40.84,40.75,40.84,5788.0,39.637,39.7245,39.637,39.7245,5788.0
2022-06-27 13:10:00,40.88,40.89,40.85,40.87,10002.0,39.7634,39.7732,39.7342,39.7537,10002.0
2022-06-27 13:15:00,40.86,40.88,40.8,40.86,9216.0,39.744,39.7634,39.6856,39.744,9216.0
2022-06-27 13:20:00,40.87,40.87,40.81,40.85,6921.0,39.7537,39.7537,39.6953,39.7342,6921.0
2022-06-27 13:25:00,40.83,40.84,40.79,40.82,7513.0,39.7148,39.7245,39.6759,39.7051,7513.0
2022-06-27 13:30:00,40.8,40.83,40.76,40.76,6682.0,39.6856,39.7148,39.6467,39.6467,6682.0
2022-06-27 13:35:00,40.75,40.78,40.72,40.78,9959.0,39.637,39.6662,39.6078,39.6662,9959.0
2022-06-27 13:40:00,40.77,40.77,40.67,40.68,7187.0,39.6564,39.6564,39.5592,39.5689,7187.0
2022-06-27 13:45:00,40.68,40.68,40.61,40.65,9610.0,39.5689,39.5689,39.5008,39.5397,9610.0
2022-06-27 13:50:00,40.65,40.72,40.65,40.7,5846.0,39.5397,39.6078,39.5397,39.5883,5846.0
2022-06-27 13:55:00,40.69,40.7,40.65,40.67,5026.0,39.5786,39.5883,39.5397,39.5592,5026.0
2022-06-27 14:00:00,40.65,40.7,40.63,40.68,7875.0,39.5397,39.5883,39.5203,39.5689,7875.0
2022-06-27 14:05:00,40.69,40.69,40.62,40.67,5893.0,39.5786,39.5786,39.5105,39.5592,5893.0
2022-06-27 14:10:00,40.67,40.72,40.64,40.72,16641.0,39.5592,39.6078,39.53,39.6078,16641.0
2022-06-27 14:15:00,40.72,40.75,40.7,40.74,4096.0,39.6078,39.637,39.5883,39.6272,4096.0
2022-06-27 14:20:00,40.74,40.74,40.7,40.72,7307.0,39.6272,39.6272,39.5883,39.6078,7307.0
2022-06-27 14:25:00,40.72,40.72,40.67,40.68,6029.0,39.6078,39.6078,39.5592,39.5689,6029.0
2022-06-27 14:30:00,40.67,40.76,40.66,40.76,9225.0,39.5592,39.6467,39.5494,39.6467,9225.0
2022-06-27 14:35:00,40.75,40.77,40.71,40.75,5758.0,39.637,39.6564,39.5981,39.637,5758.0
2022-06-27 14:40:00,40.75,40.75,40.67,40.69,6355.0,39.637,39.637,39.5592,39.5786,6355.0
2022-06-27 14:45:00,40.68,40.71,40.67,40.71,6746.0,39.5689,39.5981,39.5592,39.5981,6746.0
2022-06-27 14:50:00,40.69,40.73,40.66,40.69,9148.0,39.5786,39.6175,39.5494,39.5786,9148.0
2022-06-27 14:55:00,40.68,40.7,40.65,40.65,9873.0,39.5689,39.5883,39.5397,39.5397,9873.0
2022-06-27 15:00:00,40.65,40.69,40.57,40.62,16876.0,39.5397,39.5786,39.4619,39.5105,16876.0
2022-06-27 15:05:00,40.61,40.68,40.57,40.67,10312.0,39.5008,39.5689,39.4619,39.5592,10312.0
2022-06-27 15:10:00,40.69,40.75,40.69,40.73,8248.0,39.5786,39.637,39.5786,39.6175,8248.0
2022-06-27 15:15:00,40.74,40.75,40.66,40.66,20254.0,39.6272,39.637,39.5494,39.5494,20254.0
2022-06-27 15:20:00,40.65,40.65,40.56,40.58,13089.0,39.5397,39.5397,39.4522,39.4716,13089.0
2022-06-27 15:25:00,40.58,40.61,40.55,40.58,30311.0,39.4716,39.5008,39.4424,39.4716,30311.0
2022-06-27 15:30:00,40.57,40.57,40.44,40.46,31657.0,39.4619,39.4619,39.3354,39.3549,31657.0
2022-06-27 15:35:00,40.47,40.48,40.4,40.45,19896.0,39.3646,39.3743,39.2965,39.3452,19896.0
2022-06-27 15:40:00,40.46,40.55,40.43,40.55,19726.0,39.3549,39.4424,39.3257,39.4424,19726.0
2022-06-27 15:45:00,40.55,40.61,40.49,40.52,39045.0,39.4424,39.5008,39.3841,39.4133,39045.0
2022-06-27 15:50:00,40.52,40.52,40.38,40.42,70529.0,39.4133,39.4133,39.2771,39.316,70529.0
2022-06-27 15:55:00,40.42,40.6,40.42,40.6,116829.0,39.316,39.4911,39.316,39.4911,116829.0
2022-06-28 09:30:00,40.78,41.22,40.71,40.87,43019.0,39.6662,40.0941,39.5981,39.7537,43019.0
2022-06-28 09:35:00,40.8,40.95,40.42,40.89,30877.0,39.6856,39.8315,39.316,39.7732,30877.0
2022-06-28 09:40:00,40.98,41.24,40.89,41.21,15957.0,39.8607,40.1136,39.7732,40.0844,15957.0
2022-06-28 09:45:00,41.22,41.22,40.9,41.04,13231.0,40.0941,40.0941,39.7829,39.9191,13231.0
2022-06-28 09:50:00,41.04,41.1,40.99,41.04,3997.0,39.9191,39.9774,39.8704,39.9191,3997.0
2022-06-28 09:55:00,41.02,41.06,40.83,40.87,13673.0,39.8996,39.9385,39.7148,39.7537,13673.0
2022-06-28 10:00:00,40.87,40.97,40.65,40.68,13875.0,39.7537,39.851,39.5397,39.5689,13875.0
2022-06-28 10:05:00,40.66,40.66,40.41,40.6,10802.0,39.5494,39.5494,39.3063,39.4911,10802.0
2022-06-28 10:10:00,40.62,40.65,40.43,40.65,17748.0,39.5105,39.5397,39.3257,39.5397,17748.0
2022-06-28 10:15:00,40.66,40.83,40.64,40.81,17172.0,39.5494,39.7148,39.53,39.6953,17172.0
2022-06-28 10:20:00,40.79,40.79,40.57,40.68,15521.0,39.6759,39.6759,39.4619,39.5689,15521.0
2022-06-28 10:25:00,40.67,40.71,40.62,40.64,9476.0,39.5592,39.5981,39.5105,39.53,9476.0
2022-06-28 10:30:00,40.65,40.71,40.52,40.67,7130.0,39.5397,39.5981,39.4133,39.5592,7130.0
2022-06-28 10:35:00,40.67,40.73,40.64,40.72,14956.0,39.5592,39.6175,39.53,39.6078,14956.0
2022-06-28 10:40:00,40.67,40.88,40.65,40.83,13287.0,39.5592,39.7634,39.5397,39.7148,13287.0
2022-06-28 10:45:00,40.82,40.84,40.62,40.66,9786.0,39.7051,39.7245,39.5105,39.5494,9786.0
2022-06-28 10:50:00,40.68,40.69,40.55,40.59,6137.0,39.5689,39.5786,39.4424,39.4813,6137.0
2022-06-28 10:55:00,40.61,40.64,40.57,40.62,11150.0,39.5008,39.53,39.4619,39.5105,11150.0
2022-06-28 11:00:00,40.61,40.68,40.58,40.64,9849.0,39.5008,39.5689,39.4716,39.53,9849.0
2022-06-28 11:05:00,40.66,40.66,40.61,40.62,4180.0,39.5494,39.5494,39.5008,39.5105,4180.0
2022-06-28 11:10:00,40.63,40.65,40.59,40.64,7024.0,39.5203,39.5397,39.4813,39.53,7024.0
2022-06-28 11:15:00,40.62,40.63,40.52,40.54,8896.0,39.5105,39.5203,39.4133,39.4327,8896.0
2022-06-28 11:20:00,40.53,40.56,40.49,40.5,7777.0,39.423,39.4522,39.3841,39.3938,7777.0
2022-06-28 11:25:00,40.51,40.53,40.36,40.4,29759.0,39.4035,39.423,39.2576,39.2965,29759.0
2022-06-28 11:30:00,40.39,40.45,40.38,40.43,10318.0,39.2868,39.3452,39.2771,39.3257,10318.0
2022-06-28 11:35:00,40.42,40.43,40.24,40.24,8760.0,39.316,39.3257,39.1409,39.1409,8760.0
2022-06-28 11:40:00,40.25,40.27,40.16,40.2,16025.0,39.1506,39.1701,39.0631,39.102,16025.0
2022-06-28 11:45:00,40.2,40.29,40.18,40.22,8290.0,39.102,39.1895,39.0825,39.1215,8290.0
2022-06-28 11:50:00,40.21,40.21,40.02,40.05,17472.0,39.1117,39.1117,38.9269,38.9561,17472.0
2022-06-28 11:55:00,40.07,40.12,40.03,40.03,12782.0,38.9755,39.0242,38.9366,38.9366,12782.0
2022-06-28 12:00:00,40.03,40.07,40.0,40.05,10821.0,38.9366,38.9755,38.9075,38.9561,10821.0
2022-06-28 12:05:00,40.04,40.19,40.03,40.19,11535.0,38.9464,39.0923,38.9366,39.0923,11535.0
2022-06-28 12:10:00,40.18,40.31,40.18,40.27,10891.0,39.0825,39.209,39.0825,39.1701,10891.0
2022-06-28 12:15:00,40.26,40.34,40.23,40.34,10352.0,39.1604,39.2382,39.1312,39.2382,10352.0
2022-06-28 12:20:00,40.33,40.46,40.33,40.43,6947.0,39.2284,39.3549,39.2284,39.3257,6947.0
2022-06-28 12:25:00,40.45,40.54,40.45,40.51,7087.0,39.3452,39.4327,39.3452,39.4035,7087.0
2022-06-28 12:30:00,40.52,40.52,40.42,40.42,5685.0,39.4133,39.4133,39.316,39.316,5685.0
2022-06-28 12:35:00,40.44,40.54,40.44,40.54,5760.0,39.3354,39.4327,39.3354,39.4327,5760.0
2022-06-28 12:40:00,40.54,40.6,40.54,40.6,11024.0,39.4327,39.4911,39.4327,39.4911,11024.0
2022-06-28 12:45:00,40.6,40.62,40.54,40.56,6436.0,39.4911,39.5105,39.4327,39.4522,6436.0
2022-06-28 12:50:00,40.57,40.58,40.45,40.45,5602.0,39.4619,39.4716,39.3452,39.3452,5602.0
2022-06-28 12:55:00,40.46,40.49,40.42,40.46,7124.0,39.3549,39.3841,39.316,39.3549,7124.0
2022-06-28 13:00:00,40.44,40.47,40.33,40.35,9565.0,39.3354,39.3646,39.2284,39.2479,9565.0
2022-06-28 13:05:00,40.36,40.36,40.2,40.2,5775.0,39.2576,39.2576,39.102,39.102,5775.0
2022-06-28 13:10:00,40.21,40.23,40.16,40.18,7327.0,39.1117,39.1312,39.0631,39.0825,7327.0
2022-06-28 13:15:00,40.19,40.26,40.18,40.25,6457.0,39.0923,39.1604,39.0825,39.1506,6457.0
2022-06-28 13:20:00,40.24,40.25,40.19,40.25,8849.0,39.1409,39.1506,39.0923,39.1506,8849.0
2022-06-28 13:25:00,40.27,40.32,40.22,40.3,13321.0,39.1701,39.2187,39.1215,39.1993,13321.0
2022-06-28 13:30:00,40.29,40.31,40.25,40.25,3839.0,39.1895,39.209,39.1506,39.1506,3839.0
2022-06-28 13:35:00,40.24,40.28,40.2,40.2,10400.0,39.1409,39.1798,39.102,39.102,10400.0
2022-06-28 13:40:00,40.19,40.31,40.19,40.29,6718.0,39.0923,39.209,39.0923,39.1895,6718.0
2022-06-28 13:45:00,40.29,40.3,40.24,40.25,5373.0,39.1895,39.1993,39.1409,39.1506,5373.0
2022-06-28 13:50:00,40.25,40.26,40.21,40.24,4925.0,39.1506,39.1604,39.1117,39.1409,4925.0
2022-06-28 13:55:00,40.26,40.3,40.24,40.25,7961.0,39.1604,39.1993,39.1409,39.1506,7961.0
2022-06-28 14:00:00,40.25,40.36,40.22,40.27,10418.0,39.1506,39.2576,39.1215,39.1701,10418.0
2022-06-28 14:05:00,40.29,40.29,40.2,40.2,6837.0,39.1895,39.1895,39.102,39.102,6837.0
2022-06-28 14:10:00,40.2,40.21,40.09,40.11,4859.0,39.102,39.1117,38.995,39.0145,4859.0
2022-06-28 14:15:00,40.1,40.13,40.07,40.07,13510.0,39.0047,39.0339,38.9755,38.9755,13510.0
2022-06-28 14:20:00,40.06,40.1,40.04,40.06,8255.0,38.9658,39.0047,38.9464,38.9658,8255.0
2022-06-28 14:25:00,40.05,40.08,40.01,40.07,5722.0,38.9561,38.9853,38.9172,38.9755,5722.0
2022-06-28 14:30:00,40.05,40.06,40.01,40.03,6329.0,38.9561,38.9658,38.9172,38.9366,6329.0
2022-06-28 14:35:00,40.02,40.02,39.95,40.0,11192.0,38.9269,38.9269,38.8588,38.9075,11192.0
2022-06-28 14:40:00,39.97,40.08,39.96,40.08,14816.0,38.8783,38.9853,38.8686,38.9853,14816.0
2022-06-28 14:45:00,40.08,40.2,40.07,40.19,15263.0,38.9853,39.102,38.9755,39.0923,15263.0
2022-06-28 14:50:00,40.19,40.2,40.13,40.18,14919.0,39.0923,39.102,39.0339,39.0825,14919.0
2022-06-28 14:55:00,40.2,40.2,40.13,40.14,11868.0,39.102,39.102,39.0339,39.0436,11868.0
2022-06-28 15:00:00,40.14,40.2,40.09,40.09,14806.0,39.0436,39.102,38.995,38.995,14806.0
2022-06-28 15:05:00,40.08,40.1,40.03,40.1,12298.0,38.9853,39.0047,38.9366,39.0047,12298.0
2022-06-28 15:10:00,40.11,40.19,40.1,40.16,19096.0,39.0145,39.0923,39.0047,39.0631,19096.0
2022-06-28 15:15:00,40.14,40.15,40.08,40.1,9997.0,39.0436,39.0534,38.9853,39.0047,9997.0
2022-06-28 15:20:00,40.09,40.1,40.01,40.05,16836.0,38.995,39.0047,38.9172,38.9561,16836.0
2022-06-28 15:25:00,40.06,40.09,40.0,40.09,53279.0,38.9658,38.995,38.9075,38.995,53279.0
2022-06-28 15:30:00,40.08,40.12,40.01,40.02,12966.0,38.9853,39.0242,38.9172,38.9269,12966.0
2022-06-28 15:35:00,40.02,40.07,40.01,40.04,15395.0,38.9269,38.9755,38.9172,38.9464,15395.0
2022-06-28 15:40:00,40.04,40.04,39.97,39.99,90047.0,38.9464,38.9464,38.8783,38.8977,90047.0
2022-06-28 15:45:00,39.99,40.05,39.97,40.02,47038.0,38.8977,38.9561,38.8783,38.9269,47038.0
2022-06-28 15:50:00,40.02,40.04,39.92,40.01,76883.0,38.9269,38.9464,38.8296,38.9172,76883.0
2022-06-28 15:55:00,40.0,40.0,39.84,39.87,123507.0,38.9075,38.9075,38.7518,38.781,123507.0
2022-06-29 09:30:00,39.87,39.87,39.19,39.3,30531.0,38.781,38.781,38.1196,38.2266,30531.0
2022-06-29 09:35:00,39.28,39.49,39.19,39.32,9320.0,38.2071,38.4114,38.1196,38.246,9320.0
2022-06-29 09:40:00,39.28,39.38,39.08,39.08,10597.0,38.2071,38.3044,38.0126,38.0126,10597.0
2022-06-29 09:45:00,39.06,39.31,38.98,39.26,7445.0,37.9931,38.2363,37.9153,38.1877,7445.0
2022-06-29 09:50:00,39.22,39.59,39.21,39.49,9906.0,38.1488,38.5087,38.139,38.4114,9906.0
2022-06-29 09:55:00,39.45,39.71,39.45,39.67,21983.0,38.3725,38.6254,38.3725,38.5865,21983.0
2022-06-29 10:00:00,39.67,39.83,39.66,39.72,7307.0,38.5865,38.7421,38.5767,38.6351,7307.0
2022-06-29 10:05:00,39.72,39.72,39.59,39.64,9375.0,38.6351,38.6351,38.5087,38.5573,9375.0
2022-06-29 10:10:00,39.63,39.8,39.62,39.76,14204.0,38.5476,38.7129,38.5378,38.674,14204.0
2022-06-29 10:15:00,39.77,39.81,39.69,39.75,11025.0,38.6837,38.7226,38.6059,38.6643,11025.0
2022-06-29 10:20:00,39.78,39.87,39.76,39.77,8325.0,38.6935,38.781,38.674,38.6837,8325.0
2022-06-29 10:25:00,39.78,39.91,39.77,39.83,12714.0,38.6935,38.8199,38.6837,38.7421,12714.0
2022-06-29 10:30:00,39.84,40.02,39.82,39.95,7884.0,38.7518,38.9269,38.7324,38.8588,7884.0
2022-06-29 10:35:00,39.9,39.97,39.86,39.96,5275.0,38.8102,38.8783,38.7713,38.8686,5275.0
2022-06-29 10:40:00,39.96,40.04,39.93,40.02,8248.0,38.8686,38.9464,38.8394,38.9269,8248.0
2022-06-29 10:45:00,40.02,40.04,39.88,39.89,7410.0,38.9269,38.9464,38.7907,38.8005,7410.0
2022-06-29 10:50:00,39.89,39.98,39.81,39.86,9395.0,38.8005,38.888,38.7226,38.7713,9395.0
2022-06-29 10:55:00,39.84,39.85,39.59,39.59,7991.0,38.7518,38.7616,38.5087,38.5087,7991.0
2022-06-29 11:00:00,39.59,39.63,39.55,39.55,5029.0,38.5087,38.5476,38.4698,38.4698,5029.0
2022-06-29 11:05:00,39.55,39.63,39.52,39.6,5840.0,38.4698,38.5476,38.4406,38.5184,5840.0
2022-06-29 11:10:00,39.59,39.63,39.52,39.55,6570.0,38.5087,38.5476,38.4406,38.4698,6570.0
2022-06-29 11:15:00,39.55,39.61,39.53,39.56,4671.0,38.4698,38.5281,38.4503,38.4795,4671.0
2022-06-29 11:20:00,39.56,39.57,39.39,39.43,5179.0,38.4795,38.4892,38.3141,38.353,5179.0
2022-06-29 11:25:00,39.44,39.49,39.41,39.49,3481.0,38.3628,38.4114,38.3336,38.4114,3481.0
2022-06-29 11:30:00,39.48,39.58,39.44,39.56,4838.0,38.4017,38.4989,38.3628,38.4795,4838.0
2022-06-29 11:35:00,39.55,39.61,39.53,39.55,7565.0,38.4698,38.5281,38.4503,38.4698,7565.0
2022-06-29 11:40:00,39.53,39.58,39.44,39.46,7819.0,38.4503,38.4989,38.3628,38.3822,7819.0
2022-06-29 11:45:00,39.48,39.54,39.42,39.45,6319.0,38.4017,38.46,38.3433,38.3725,6319.0
2022-06-29 11:50:00,39.42,39.54,39.4,39.5,6547.0,38.3433,38.46,38.3238,38.4211,6547.0
2022-06-29 11:55:00,39.49,39.5,39.37,39.37,5614.0,38.4114,38.4211,38.2947,38.2947,5614.0
2022-06-29 12:00:00,39.41,39.45,39.33,39.35,30621.0,38.3336,38.3725,38.2558,38.2752,30621.0
2022-06-29 12:05:00,39.35,39.35,39.24,39.24,13231.0,38.2752,38.2752,38.1682,38.1682,13231.0
2022-06-29 12:10:00,39.24,39.24,39.14,39.2,10847.0,38.1682,38.1682,38.0709,38.1293,10847.0
2022-06-29 12:15:00,39.2,39.31,39.18,39.28,7641.0,38.1293,38.2363,38.1099,38.2071,7641.0
2022-06-29 12:20:00,39.29,39.32,39.16,39.16,6491.0,38.2169,38.246,38.0904,38.0904,6491.0
2022-06-29 12:25:00,39.15,39.18,39.12,39.17,7584.0,38.0807,38.1099,38.0515,38.1001,7584.0
2022-06-29 12:30:00,39.16,39.2,39.14,39.17,6696.0,38.0904,38.1293,38.0709,38.1001,6696.0
2022-06-29 12:35:00,39.18,39.31,39.16,39.28,10317.0,38.1099,38.2363,38.0904,38.2071,10317.0
2022-06-29 12:40:00,39.29,39.3,39.24,39.27,6437.0,38.2169,38.2266,38.1682,38.1974,6437.0
2022-06-29 12:45:00,39.28,39.3,39.17,39.2,10220.0,38.2071,38.2266,38.1001,38.1293,10220.0
2022-06-29 12:50:00,39.19,39.29,39.19,39.24,11956.0,38.1196,38.2169,38.1196,38.1682,11956.0
2022-06-29 12:55:00,39.23,39.32,39.2,39.31,7486.0,38.1585,38.246,38.1293,38.2363,7486.0
2022-06-29 13:00:00,39.29,39.33,39.27,39.28,5928.0,38.2169,38.2558,38.1974,38.2071,5928.0
2022-06-29 13:05:00,39.29,39.35,39.25,39.35,6882.0,38.2169,38.2752,38.1779,38.2752,6882.0
2022-06-29 13:10:00,39.38,39.4,39.23,39.24,8847.0,38.3044,38.3238,38.1585,38.1682,8847.0
2022-06-29 13:15:00,39.21,39.21,39.17,39.18,7742.0,38.139,38.139,38.1001,38.1099,7742.0
2022-06-29 13:20:00,39.17,39.17,39.1,39.1,6760.0,38.1001,38.1001,38.032,38.032,6760.0
2022-06-29 13:25:00,39.1,39.19,39.08,39.19,14375.0,38.032,38.1196,38.0126,38.1196,14375.0
2022-06-29 13:30:00,39.17,39.18,39.12,39.16,11972.0,38.1001,38.1099,38.0515,38.0904,11972.0
2022-06-29 13:35:00,39.17,39.28,39.16,39.27,10262.0,38.1001,38.2071,38.0904,38.1974,10262.0
2022-06-29 13:40:00,39.27,39.29,39.22,39.29,9840.0,38.1974,38.2169,38.1488,38.2169,9840.0
2022-06-29 13:45:00,39.29,39.34,39.24,39.34,8141.0,38.2169,38.2655,38.1682,38.2655,8141.0
2022-06-29 13:50:00,39.32,39.36,39.3,39.33,10025.0,38.246,38.2849,38.2266,38.2558,10025.0
2022-06-29 13:55:00,39.35,39.43,39.35,39.41,5973.0,38.2752,38.353,38.2752,38.3336,5973.0
2022-06-29 14:00:00,39.4,39.58,39.39,39.58,11993.0,38.3238,38.4989,38.3141,38.4989,11993.0
2022-06-29 14:05:00,39.59,39.59,39.49,39.52,11292.0,38.5087,38.5087,38.4114,38.4406,11292.0
2022-06-29 14:10:00,39.52,39.54,39.49,39.49,6869.0,38.4406,38.46,38.4114,38.4114,6869.0
2022-06-29 14:15:00,39.48,39.59,39.48,39.54,27382.0,38.4017,38.5087,38.4017,38.46,27382.0
2022-06-29 14:20:00,39.55,39.55,39.47,39.48,4469.0,38.4698,38.4698,38.3919,38.4017,4469.0
2022-06-29 14:25:00,39.49,39.57,39.48,39.56,8018.0,38.4114,38.4892,38.4017,38.4795,8018.0
2022-06-29 14:30:00,39.56,39.56,39.5,39.55,6249.0,38.4795,38.4795,38.4211,38.4698,6249.0
2022-06-29 14:35:00,39.57,39.57,39.49,39.51,6245.0,38.4892,38.4892,38.4114,38.4308,6245.0
2022-06-29 14:40:00,39.51,39.55,39.45,39.45,11092.0,38.4308,38.4698,38.3725,38.3725,11092.0
2022-06-29 14:45:00,39.46,39.53,39.44,39.52,10276.0,38.3822,38.4503,38.3628,38.4406,10276.0
2022-06-29 14:50:00,39.51,39.51,39.44,39.51,10952.0,38.4308,38.4308,38.3628,38.4308,10952.0
2022-06-29 14:55:00,39.51,39.55,39.49,39.51,7349.0,38.4308,38.4698,38.4114,38.4308,7349.0
2022-06-29 15:00:00,39.49,39.57,39.48,39.55,8965.0,38.4114,38.4892,38.4017,38.4698,8965.0
2022-06-29 15:05:00,39.56,39.62,39.53,39.62,8194.0,38.4795,38.5378,38.4503,38.5378,8194.0
2022-06-29 15:10:00,39.61,39.61,39.54,39.56,10685.0,38.5281,38.5281,38.46,38.4795,10685.0
2022-06-29 15:15:00,39.55,39.69,39.54,39.63,17947.0,38.4698,38.6059,38.46,38.5476,17947.0
2022-06-29 15:20:00,39.62,39.68,39.61,39.66,17073.0,38.5378,38.5962,38.5281,38.5767,17073.0
2022-06-29 15:25:00,39.67,39.74,39.64,39.74,23148.0,38.5865,38.6546,38.5573,38.6546,23148.0
2022-06-29 15:30:00,39.74,39.74,39.53,39.53,31459.0,38.6546,38.6546,38.4503,38.4503,31459.0
2022-06-29 15:35:00,39.54,39.57,39.51,39.55,33208.0,38.46,38.4892,38.4308,38.4698,33208.0
2022-06-29 15:40:00,39.56,39.56,39.48,39.51,28266.0,38.4795,38.4795,38.4017,38.4308,28266.0
2022-06-29 15:45:00,39.51,39.6,39.5,39.59,44622.0,38.4308,38.5184,38.4211,38.5087,44622.0
2022-06-29 15:50:00,39.6,39.66,39.5,39.57,74769.0,38.5184,38.5767,38.4211,38.4892,74769.0
2022-06-29 15:55:00,39.58,39.64,39.54,39.56,128625.0,38.4989,38.5573,38.46,38.4795,128625.0
2022-06-30 09:30:00,39.1,39.18,38.97,39.14,15856.0,38.032,38.1099,37.9056,38.0709,15856.0
2022-06-30 09:35:00,39.11,39.28,38.94,38.94,15966.0,38.0418,38.2071,37.8764,37.8764,15966.0
2022-06-30 09:40:00,38.98,39.24,38.85,39.08,26487.0,37.9153,38.1682,37.7889,38.0126,26487.0
2022-06-30 09:45:00,39.09,39.25,38.94,39.17,10916.0,38.0223,38.1779,37.8764,38.1001,10916.0
2022-06-30 09:50:00,39.19,39.24,39.08,39.16,7102.0,38.1196,38.1682,38.0126,38.0904,7102.0
2022-06-30 09:55:00,39.12,39.14,38.94,38.97,7847.0,38.0515,38.0709,37.8764,37.9056,7847.0
2022-06-30 10:00:00,38.95,38.95,38.8,38.88,8170.0,37.8861,37.8861,37.7402,37.8181,8170.0
2022-06-30 10:05:00,38.84,38.88,38.68,38.68,20772.0,37.7791,37.8181,37.6235,37.6235,20772.0
2022-06-30 10:10:00,38.68,38.94,38.68,38.94,8538.0,37.6235,37.8764,37.6235,37.8764,8538.0
2022-06-30 10:15:00,38.92,39.03,38.9,38.99,6046.0,37.857,37.964,37.8375,37.925,6046.0
2022-06-30 10:20:00,39.0,39.06,38.93,38.94,5531.0,37.9348,37.9931,37.8667,37.8764,5531.0
2022-06-30 10:25:00,38.96,39.01,38.95,39.0,3365.0,37.8959,37.9445,37.8861,37.9348,3365.0
2022-06-30 10:30:00,39.0,39.21,38.99,39.14,7534.0,37.9348,38.139,37.925,38.0709,7534.0
2022-06-30 10:35:00,39.16,39.16,39.07,39.08,3973.0,38.0904,38.0904,38.0029,38.0126,3973.0
2022-06-30 10:40:00,39.01,39.05,38.97,39.0,4756.0,37.9445,37.9834,37.9056,37.9348,4756.0
2022-06-30 10:45:00,39.02,39.12,39.02,39.12,12456.0,37.9542,38.0515,37.9542,38.0515,12456.0
2022-06-30 10:50:00,39.11,39.21,39.08,39.15,4546.0,38.0418,38.139,38.0126,38.0807,4546.0
2022-06-30 10:55:00,39.15,39.27,39.14,39.24,9538.0,38.0807,38.1974,38.0709,38.1682,9538.0
2022-06-30 11:00:00,39.23,39.23,39.13,39.16,9019.0,38.1585,38.1585,38.0612,38.0904,9019.0
2022-06-30 11:05:00,39.2,39.43,39.2,39.42,11128.0,38.1293,38.353,38.1293,38.3433,11128.0
2022-06-30 11:10:00,39.46,39.51,39.37,39.48,6336.0,38.3822,38.4308,38.2947,38.4017,6336.0
2022-06-30 11:15:00,39.44,39.53,39.44,39.48,3927.0,38.3628,38.4503,38.3628,38.4017,3927.0
2022-06-30 11:20:00,39.53,39.66,39.51,39.65,5621.0,38.4503,38.5767,38.4308,38.567,5621.0
2022-06-30 11:25:00,39.64,39.79,39.63,39.75,6040.0,38.5573,38.7032,38.5476,38.6643,6040.0
2022-06-30 11:30:00,39.75,39.79,39.7,39.71,7306.0,38.6643,38.7032,38.6157,38.6254,7306.0
2022-06-30 11:35:00,39.71,39.74,39.68,39.73,8710.0,38.6254,38.6546,38.5962,38.6448,8710.0
2022-06-30 11:40:00,39.72,39.79,39.69,39.75,9713.0,38.6351,38.7032,38.6059,38.6643,9713.0
2022-06-30 11:45:00,39.74,39.8,39.73,39.77,2600.0,38.6546,38.7129,38.6448,38.6837,2600.0
2022-06-30 11:50:00,39.76,39.76,39.67,39.69,4162.0,38.674,38.674,38.5865,38.6059,4162.0
2022-06-30 11:55:00,39.68,39.73,39.65,39.73,3191.0,38.5962,38.6448,38.567,38.6448,3191.0
2022-06-30 12:00:00,39.71,39.72,39.61,39.64,4372.0,38.6254,38.6351,38.5281,38.5573,4372.0
2022-06-30 12:05:00,39.64,39.64,39.55,39.59,4556.0,38.5573,38.5573,38.4698,38.5087,4556.0
2022-06-30 12:10:00,39.59,39.69,39.57,39.62,8200.0,38.5087,38.6059,38.4892,38.5378,8200.0
2022-06-30 12:15:00,39.68,39.72,39.64,39.72,5959.0,38.5962,38.6351,38.5573,38.6351,5959.0
2022-06-30 12:20:00,39.74,39.93,39.74,39.9,10529.0,38.6546,38.8394,38.6546,38.8102,10529.0
2022-06-30 12:25:00,39.9,40.01,39.9,40.01,4832.0,38.8102,38.9172,38.8102,38.9172,4832.0
2022-06-30 12:30:00,40.05,40.13,40.04,40.05,10634.0,38.9561,39.0339,38.9464,38.9561,10634.0
2022-06-30 12:35:00,40.01,40.04,39.96,40.01,6148.0,38.9172,38.9464,38.8686,38.9172,6148.0
2022-06-30 12:40:00,40.01,40.09,39.99,40.05,6232.0,38.9172,38.995,38.8977,38.9561,6232.0
2022-06-30 12:45:00,40.07,40.08,39.98,40.0,5600.0,38.9755,38.9853,38.888,38.9075,5600.0
2022-06-30 12:50:00,39.97,39.97,39.92,39.95,2319.0,38.8783,38.8783,38.8296,38.8588,2319.0
2022-06-30 12:55:00,39.98,40.0,39.91,39.95,5530.0,38.888,38.9075,38.8199,38.8588,5530.0
2022-06-30 13:00:00,39.96,40.03,39.96,40.0,5712.0,38.8686,38.9366,38.8686,38.9075,5712.0
2022-06-30 13:05:00,39.99,39.99,39.87,39.92,11005.0,38.8977,38.8977,38.781,38.8296,11005.0
2022-06-30 13:10:00,39.9,39.9,39.73,39.75,5745.0,38.8102,38.8102,38.6448,38.6643,5745.0
2022-06-30 13:15:00,39.74,39.8,39.73,39.79,4478.0,38.6546,38.7129,38.6448,38.7032,4478.0
2022-06-30 13:20:00,39.8,39.9,39.77,39.89,5482.0,38.7129,38.8102,38.6837,38.8005,5482.0
2022-06-30 13:25:00,39.91,39.97,39.89,39.95,8517.0,38.8199,38.8783,38.8005,38.8588,8517.0
2022-06-30 13:30:00,39.93,39.95,39.92,39.94,3619.0,38.8394,38.8588,38.8296,38.8491,3619.0
2022-06-30 13:35:00,39.93,39.98,39.93,39.94,4041.0,38.8394,38.888,38.8394,38.8491,4041.0
2022-06-30 13:40:00,39.95,40.03,39.89,39.89,7616.0,38.8588,38.9366,38.8005,38.8005,7616.0
2022-06-30 13:45:00,39.88,39.99,39.88,39.99,6023.0,38.7907,38.8977,38.7907,38.8977,6023.0
2022-06-30 13:50:00,39.99,40.15,39.99,40.11,6231.0,38.8977,39.0534,38.8977,39.0145,6231.0
2022-06-30 13:55:00,40.1,40.1,40.01,40.02,3923.0,39.0047,39.0047,38.9172,38.9269,3923.0
2022-06-30 14:00:00,40.03,40.03,39.91,39.93,26373.0,38.9366,38.9366,38.8199,38.8394,26373.0
2022-06-30 14:05:00,39.92,40.04,39.91,39.93,62262.0,38.8296,38.9464,38.8199,38.8394,62262.0
2022-06-30 14:10:00,39.95,40.03,39.92,39.95,7041.0,38.8588,38.9366,38.8296,38.8588,7041.0
2022-06-30 14:15:00,39.94,40.04,39.92,40.04,21681.0,38.8491,38.9464,38.8296,38.9464,21681.0
2022-06-30 14:20:00,40.04,40.04,39.87,39.87,8405.0,38.9464,38.9464,38.781,38.781,8405.0
2022-06-30 14:25:00,39.87,39.98,39.82,39.93,12076.0,38.781,38.888,38.7324,38.8394,12076.0
2022-06-30 14:30:00,39.94,39.95,39.85,39.89,4249.0,38.8491,38.8588,38.7616,38.8005,4249.0
2022-06-30 14:35:00,39.89,39.89,39.82,39.85,5441.0,38.8005,38.8005,38.7324,38.7616,5441.0
2022-06-30 14:40:00,39.83,39.84,39.67,39.68,7378.0,38.7421,38.7518,38.5865,38.5962,7378.0
2022-06-30 14:45:00,39.65,39.77,39.65,39.74,4564.0,38.567,38.6837,38.567,38.6546,4564.0
2022-06-30 14:50:00,39.73,39.73,39.61,39.68,6881.0,38.6448,38.6448,38.5281,38.5962,6881.0
2022-06-30 14:55:00,39.66,39.73,39.65,39.71,6446.0,38.5767,38.6448,38.567,38.6254,6446.0
2022-06-30 15:00:00,39.72,39.77,39.7,39.73,8501.0,38.6351,38.6837,38.6157,38.6448,8501.0
2022-06-30 15:05:00,39.72,39.73,39.55,39.59,11041.0,38.6351,38.6448,38.4698,38.5087,11041.0
2022-06-30 15:10:00,39.57,39.61,39.52,39.61,10642.0,38.4892,38.5281,38.4406,38.5281,10642.0
2022-06-30 15:15:00,39.6,39.6,39.51,39.52,10370.0,38.5184,38.5184,38.4308,38.4406,10370.0
2022-06-30 15:20:00,39.53,39.59,39.53,39.58,6118.0,38.4503,38.5087,38.4503,38.4989,6118.0
2022-06-30 15:25:00,39.59,39.7,39.58,39.7,12496.0,38.5087,38.6157,38.4989,38.6157,12496.0
2022-06-30 15:30:00,39.69,39.74,39.65,39.73,15669.0,38.6059,38.6546,38.567,38.6448,15669.0
2022-06-30 15:35:00,39.71,39.72,39.57,39.57,28313.0,38.6254,38.6351,38.4892,38.4892,28313.0
2022-06-30 15:40:00,39.57,39.61,39.49,39.54,31753.0,38.4892,38.5281,38.4114,38.46,31753.0
2022-06-30 15:45:00,39.54,39.73,39.53,39.7,50800.0,38.46,38.6448,38.4503,38.6157,50800.0
2022-06-30 15:50:00,39.68,39.69,39.39,39.43,74310.0,38.5962,38.6059,38.3141,38.353,74310.0
2022-06-30 15:55:00,39.41,39.66,39.37,39.64,157553.0,38.3336,38.5767,38.2947,38.5573,157553.0
2022-07-01 09:30:00,39.82,40.6,39.55,40.6,46614.0,38.7324,39.4911,38.4698,39.4911,46614.0
2022-07-01 09:35:00,40.58,40.8,40.47,40.69,26120.0,39.4716,39.6856,39.3646,39.5786,26120.0
2022-07-01 09:40:00,40.71,41.08,40.7,41.0,33207.0,39.5981,39.958,39.5883,39.8801,33207.0
2022-07-01 09:45:00,40.95,41.43,40.95,41.37,28026.0,39.8315,40.2984,39.8315,40.24,28026.0
2022-07-01 09:50:00,41.36,41.52,41.36,41.4,19152.0,40.2303,40.3859,40.2303,40.2692,19152.0
2022-07-01 09:55:00,41.41,41.46,41.15,41.19,14411.0,40.2789,40.3276,40.026,40.065,14411.0
2022-07-01 10:00:00,41.18,41.28,40.97,40.98,14362.0,40.0552,40.1525,39.851,39.8607,14362.0
2022-07-01 10:05:00,41.01,41.07,40.87,40.95,13608.0,39.8899,39.9482,39.7537,39.8315,13608.0
2022-07-01 10:10:00,40.97,41.02,40.68,40.69,9377.0,39.851,39.8996,39.5689,39.5786,9377.0
2022-07-01 10:15:00,40.7,40.85,40.67,40.85,20717.0,39.5883,39.7342,39.5592,39.7342,20717.0
2022-07-01 10:20:00,40.86,40.93,40.84,40.86,27181.0,39.744,39.8121,39.7245,39.744,27181.0
2022-07-01 10:25:00,40.86,41.05,40.75,41.0,55329.0,39.744,39.9288,39.637,39.8801,55329.0
2022-07-01 10:30:00,41.0,41.05,40.96,41.02,40852.0,39.8801,39.9288,39.8412,39.8996,40852.0
2022-07-01 10:35:00,41.07,41.08,40.88,40.96,11265.0,39.9482,39.958,39.7634,39.8412,11265.0
2022-07-01 10:40:00,40.95,41.06,40.83,41.06,31733.0,39.8315,39.9385,39.7148,39.9385,31733.0
2022-07-01 10:45:00,41.05,41.23,41.0,41.05,21435.0,39.9288,40.1039,39.8801,39.9288,21435.0
2022-07-01 10:50:00,41.04,41.04,40.88,40.99,10207.0,39.9191,39.9191,39.7634,39.8704,10207.0
2022-07-01 10:55:00,40.98,41.14,40.92,41.08,15588.0,39.8607,40.0163,39.8023,39.958,15588.0
2022-07-01 11:00:00,41.06,41.07,41.01,41.05,6700.0,39.9385,39.9482,39.8899,39.9288,6700.0
2022-07-01 11:05:00,41.02,41.27,41.01,41.24,14037.0,39.8996,40.1428,39.8899,40.1136,14037.0
2022-07-01 11:10:00,41.24,41.27,41.18,41.25,9287.0,40.1136,40.1428,40.0552,40.1233,9287.0
2022-07-01 11:15:00,41.26,41.32,41.2,41.2,10414.0,40.133,40.1914,40.0747,40.0747,10414.0
2022-07-01 11:20:00,41.2,41.33,41.15,41.33,72669.0,40.0747,40.2011,40.026,40.2011,72669.0
2022-07-01 11:25:00,41.34,41.34,41.22,41.3,101757.0,40.2109,40.2109,40.0941,40.172,101757.0
2022-07-01 11:30:00,41.31,41.45,41.31,41.45,51124.0,40.1817,40.3179,40.1817,40.3179,51124.0
2022-07-01 11:35:00,41.46,41.51,41.37,41.39,65905.0,40.3276,40.3762,40.24,40.2595,65905.0
2022-07-01 11:40:00,41.39,41.52,41.33,41.49,39409.0,40.2595,40.3859,40.2011,40.3568,39409.0
2022-07-01 11:45:00,41.5,41.65,41.46,41.53,52470.0,40.3665,40.5124,40.3276,40.3957,52470.0
2022-07-01 11:50:00,41.51,41.51,41.33,41.37,24323.0,40.3762,40.3762,40.2011,40.24,24323.0
2022-07-01 11:55:00,41.36,41.46,41.33,41.37,26371.0,40.2303,40.3276,40.2011,40.24,26371.0
2022-07-01 12:00:00,41.38,41.38,41.31,41.36,12841.0,40.2498,40.2498,40.1817,40.2303,12841.0
2022-07-01 12:05:00,41.36,41.55,41.36,41.53,16696.0,40.2303,40.4151,40.2303,40.3957,16696.0
2022-07-01 12:10:00,41.55,41.62,41.47,41.6,19579.0,40.4151,40.4832,40.3373,40.4638,19579.0
2022-07-01 12:15:00,41.57,41.79,41.55,41.79,36909.0,40.4346,40.6486,40.4151,40.6486,36909.0
2022-07-01 12:20:00,41.77,41.78,41.68,41.77,28247.0,40.6291,40.6388,40.5416,40.6291,28247.0
2022-07-01 12:25:00,41.77,41.78,41.68,41.73,9558.0,40.6291,40.6388,40.5416,40.5902,9558.0
2022-07-01 12:30:00,41.73,41.76,41.68,41.72,23237.0,40.5902,40.6194,40.5416,40.5805,23237.0
2022-07-01 12:35:00,41.73,41.74,41.6,41.61,21090.0,40.5902,40.5999,40.4638,40.4735,21090.0
2022-07-01 12:40:00,41.63,41.63,41.58,41.62,10549.0,40.4929,40.4929,40.4443,40.4832,10549.0
2022-07-01 12:45:00,41.6,41.65,41.58,41.62,12883.0,40.4638,40.5124,40.4443,40.4832,12883.0
2022-07-01 12:50:00,41.61,41.83,41.61,41.82,26724.0,40.4735,40.6875,40.4735,40.6777,26724.0
2022-07-01 12:55:00,41.83,41.84,41.63,41.63,50596.0,40.6875,40.6972,40.4929,40.4929,50596.0
2022-07-01 13:00:00,41.6,41.73,41.6,41.66,8052.0,40.4638,40.5902,40.4638,40.5221,8052.0
2022-07-01 13:05:00,41.66,41.82,41.66,41.82,11668.0,40.5221,40.6777,40.5221,40.6777,11668.0
2022-07-01 13:10:00,41.81,41.85,41.78,41.84,12758.0,40.668,40.7069,40.6388,40.6972,12758.0
2022-07-01 13:15:00,41.86,41.96,41.8,41.95,52340.0,40.7167,40.8139,40.6583,40.8042,52340.0
2022-07-01 13:20:00,41.94,41.97,41.88,41.91,11270.0,40.7945,40.8237,40.7361,40.7653,11270.0
2022-07-01 13:25:00,41.91,42.0,41.87,41.98,18836.0,40.7653,40.8528,40.7264,40.8334,18836.0
2022-07-01 13:30:00,41.98,42.02,41.91,41.91,14115.0,40.8334,40.8723,40.7653,40.7653,14115.0
2022-07-01 13:35:00,41.91,42.01,41.79,41.91,25561.0,40.7653,40.8626,40.6486,40.7653,25561.0
2022-07-01 13:40:00,41.91,42.03,41.88,42.01,33585.0,40.7653,40.882,40.7361,40.8626,33585.0
2022-07-01 13:45:00,42.01,42.13,41.99,42.13,21169.0,40.8626,40.9793,40.8431,40.9793,21169.0
2022-07-01 13:50:00,42.12,42.15,42.1,42.11,13638.0,40.9696,40.9987,40.9501,40.9598,13638.0
2022-07-01 13:55:00,42.11,42.15,42.07,42.13,15663.0,40.9598,40.9987,40.9209,40.9793,15663.0
2022-07-01 14:00:00,42.15,42.18,42.1,42.12,9803.0,40.9987,41.0279,40.9501,40.9696,9803.0
2022-07-01 14:05:00,42.12,42.13,42.06,42.09,25142.0,40.9696,40.9793,40.9112,40.9404,25142.0
2022-07-01 14:10:00,42.1,42.11,41.99,42.1,11080.0,40.9501,40.9598,40.8431,40.9501,11080.0
2022-07-01 14:15:00,42.11,42.22,42.07,42.21,10916.0,40.9598,41.0668,40.9209,41.0571,10916.0
2022-07-01 14:20:00,42.18,42.28,42.16,42.27,12420.0,41.0279,41.1252,41.0085,41.1155,12420.0
2022-07-01 14:25:00,42.28,42.28,42.2,42.23,21364.0,41.1252,41.1252,41.0474,41.0766,21364.0
2022-07-01 14:30:00,42.24,42.33,42.23,42.32,12277.0,41.0863,41.1738,41.0766,41.1641,12277.0
2022-07-01 14:35:00,42.3,42.37,42.25,42.37,20863.0,41.1446,41.2127,41.096,41.2127,20863.0
2022-07-01 14:40:00,42.36,42.38,42.32,42.36,8380.0,41.203,41.2225,41.1641,41.203,8380.0
2022-07-01 14:45:00,42.37,42.44,42.37,42.4,10419.0,41.2127,41.2808,41.2127,41.2419,10419.0
2022-07-01 14:50:00,42.39,42.4,42.3,42.32,9866.0,41.2322,41.2419,41.1446,41.1641,9866.0
2022-07-01 14:55:00,42.33,42.37,42.29,42.32,15684.0,41.1738,41.2127,41.1349,41.1641,15684.0
2022-07-01 15:00:00,42.35,42.38,42.18,42.23,14324.0,41.1933,41.2225,41.0279,41.0766,14324.0
2022-07-01 15:05:00,42.21,42.3,42.21,42.3,14801.0,41.0571,41.1446,41.0571,41.1446,14801.0
2022-07-01 15:10:00,42.29,42.33,42.25,42.29,16362.0,41.1349,41.1738,41.096,41.1349,16362.0
2022-07-01 15:15:00,42.3,42.35,42.24,42.33,20113.0,41.1446,41.1933,41.0863,41.1738,20113.0
2022-07-01 15:20:00,42.35,42.37,42.29,42.37,18797.0,41.1933,41.2127,41.1349,41.2127,18797.0
2022-07-01 15:25:00,42.37,42.43,42.33,42.38,22869.0,41.2127,41.2711,41.1738,41.2225,22869.0
2022-07-01 15:30:00,42.38,42.48,42.36,42.47,32215.0,41.2225,41.3197,41.203,41.31,32215.0
2022-07-01 15:35:00,42.47,42.5,42.4,42.4,47179.0,41.31,41.3392,41.2419,41.2419,47179.0
2022-07-01 15:40:00,42.4,42.47,42.35,42.39,43778.0,41.2419,41.31,41.1933,41.2322,43778.0
2022-07-01 15:45:00,42.38,42.46,42.38,42.41,64004.0,41.2225,41.3003,41.2225,41.2516,64004.0
2022-07-01 15:50:00,42.42,42.44,42.13,42.24,112850.0,41.2614,41.2808,40.9793,41.0863,112850.0
2022-07-01 15:55:00,42.24,42.3,42.17,42.22,217079.0,41.0863,41.1446,41.0182,41.0668,217079.0
2022-07-05 09:30:00,41.53,42.19,41.26,42.17,53912.0,40.3957,41.0376,40.133,41.0182,53912.0
2022-07-05 09:35:00,42.11,42.2,41.81,42.2,28056.0,40.9598,41.0474,40.668,41.0474,28056.0
2022-07-05 09:40:00,42.2,42.23,41.68,41.81,32195.0,41.0474,41.0766,40.5416,40.668,32195.0
2022-07-05 09:45:00,41.78,41.99,41.69,41.73,29548.0,40.6388,40.8431,40.5513,40.5902,29548.0
2022-07-05 09:50:00,41.74,42.03,41.65,41.98,22631.0,40.5999,40.882,40.5124,40.8334,22631.0
2022-07-05 09:55:00,41.99,41.99,41.75,41.87,27260.0,40.8431,40.8431,40.6097,40.7264,27260.0
2022-07-05 10:00:00,41.85,41.93,41.73,41.79,9481.0,40.7069,40.7847,40.5902,40.6486,9481.0
2022-07-05 10:05:00,41.78,41.9,41.73,41.84,15437.0,40.6388,40.7556,40.5902,40.6972,15437.0
2022-07-05 10:10:00,41.85,41.92,41.74,41.88,14190.0,40.7069,40.775,40.5999,40.7361,14190.0
2022-07-05 10:15:00,41.85,41.91,41.78,41.84,16874.0,40.7069,40.7653,40.6388,40.6972,16874.0
2022-07-05 10:20:00,41.84,41.89,41.77,41.86,21867.0,40.6972,40.7458,40.6291,40.7167,21867.0
2022-07-05 10:25:00,41.88,42.15,41.87,42.15,54691.0,40.7361,40.9987,40.7264,40.9987,54691.0
2022-07-05 10:30:00,42.13,42.33,42.11,42.27,30391.0,40.9793,41.1738,40.9598,41.1155,30391.0
2022-07-05 10:35:00,42.27,42.67,42.26,42.64,17539.0,41.1155,41.5045,41.1057,41.4754,17539.0
2022-07-05 10:40:00,42.61,42.61,42.45,42.53,7784.0,41.4462,41.4462,41.2905,41.3684,7784.0
2022-07-05 10:45:00,42.53,42.53,42.28,42.3,11579.0,41.3684,41.3684,41.1252,41.1446,11579.0
2022-07-05 10:50:00,42.28,42.31,42.19,42.25,14573.0,41.1252,41.1544,41.0376,41.096,14573.0
2022-07-05 10:55:00,42.24,42.27,42.2,42.21,6892.0,41.0863,41.1155,41.0474,41.0571,6892.0
2022-07-05 11:00:00,42.22,42.22,42.05,42.12,8414.0,41.0668,41.0668,40.9015,40.9696,8414.0
2022-07-05 11:05:00,42.09,42.11,41.89,41.95,15353.0,40.9404,40.9598,40.7458,40.8042,15353.0
2022-07-05 11:10:00,41.94,41.95,41.84,41.86,12576.0,40.7945,40.8042,40.6972,40.7167,12576.0
2022-07-05 11:15:00,41.85,41.87,41.8,41.85,15558.0,40.7069,40.7264,40.6583,40.7069,15558.0
2022-07-05 11:20:00,41.86,42.0,41.86,41.99,23856.0,40.7167,40.8528,40.7167,40.8431,23856.0
2022-07-05 11:25:00,41.99,42.13,41.94,42.11,34368.0,40.8431,40.9793,40.7945,40.9598,34368.0
2022-07-05 11:30:00,42.11,42.35,42.1,42.29,51848.0,40.9598,41.1933,40.9501,41.1349,51848.0
2022-07-05 11:35:00,42.3,42.36,42.19,42.22,36330.0,41.1446,41.203,41.0376,41.0668,36330.0
2022-07-05 11:40:00,42.21,42.58,42.17,42.58,27185.0,41.0571,41.417,41.0182,41.417,27185.0
2022-07-05 11:45:00,42.55,42.65,42.47,42.48,59039.0,41.3878,41.4851,41.31,41.3197,59039.0
2022-07-05 11:50:00,42.47,42.56,42.47,42.56,27540.0,41.31,41.3975,41.31,41.3975,27540.0
2022-07-05 11:55:00,42.55,42.66,42.54,42.59,35270.0,41.3878,41.4948,41.3781,41.4267,35270.0
2022-07-05 12:00:00,42.57,42.71,42.52,42.67,122208.0,41.4073,41.5434,41.3586,41.5045,122208.0
2022-07-05 12:05:00,42.68,42.75,42.66,42.7,26954.0,41.5143,41.5823,41.4948,41.5337,26954.0
2022-07-05 12:10:00,42.69,42.83,42.66,42.7,28225.0,41.524,41.6602,41.4948,41.5337,28225.0
2022-07-05 12:15:00,42.69,42.79,42.64,42.79,25958.0,41.524,41.6213,41.4754,41.6213,25958.0
2022-07-05 12:20:00,42.8,42.88,42.72,42.85,11221.0,41.631,41.7088,41.5532,41.6796,11221.0
2022-07-05 12:25:00,42.86,42.89,42.81,42.81,13889.0,41.6893,41.7185,41.6407,41.6407,13889.0
2022-07-05 12:30:00,42.83,42.84,42.75,42.77,10628.0,41.6602,41.6699,41.5823,41.6018,10628.0
2022-07-05 12:35:00,42.79,42.87,42.77,42.87,17478.0,41.6213,41.6991,41.6018,41.6991,17478.0
2022-07-05 12:40:00,42.87,42.95,42.78,42.81,36704.0,41.6991,41.7769,41.6115,41.6407,36704.0
2022-07-05 12:45:00,42.8,42.81,42.71,42.71,6994.0,41.631,41.6407,41.5434,41.5434,6994.0
2022-07-05 12:50:00,42.72,42.77,42.69,42.76,12656.0,41.5532,41.6018,41.524,41.5921,12656.0
2022-07-05 12:55:00,42.75,42.78,42.69,42.7,7625.0,41.5823,41.6115,41.524,41.5337,7625.0
2022-07-05 13:00:00,42.71,42.81,42.69,42.8,12799.0,41.5434,41.6407,41.524,41.631,12799.0
2022-07-05 13:05:00,42.81,42.82,42.69,42.79,24890.0,41.6407,41.6504,41.524,41.6213,24890.0
2022-07-05 13:10:00,42.78,42.92,42.78,42.92,11994.0,41.6115,41.7477,41.6115,41.7477,11994.0
2022-07-05 13:15:00,42.93,43.01,42.9,43.0,14610.0,41.7574,41.8352,41.7283,41.8255,14610.0
2022-07-05 13:20:00,42.99,43.13,42.98,43.11,13000.0,41.8158,41.952,41.8061,41.9325,13000.0
2022-07-05 13:25:00,43.11,43.13,43.02,43.02,9882.0,41.9325,41.952,41.845,41.845,9882.0
2022-07-05 13:30:00,43.01,43.06,42.99,43.05,11221.0,41.8352,41.8839,41.8158,41.8742,11221.0
2022-07-05 13:35:00,43.05,43.14,43.04,43.14,11675.0,41.8742,41.9617,41.8644,41.9617,11675.0
2022-07-05 13:40:00,43.16,43.25,43.13,43.13,10628.0,41.9811,42.0687,41.952,41.952,10628.0
2022-07-05 13:45:00,43.11,43.13,43.07,43.11,8781.0,41.9325,41.952,41.8936,41.9325,8781.0
2022-07-05 13:50:00,43.12,43.17,43.11,43.16,16356.0,41.9422,41.9909,41.9325,41.9811,16356.0
2022-07-05 13:55:00,43.15,43.18,43.07,43.12,12569.0,41.9714,42.0006,41.8936,41.9422,12569.0
2022-07-05 14:00:00,43.12,43.24,43.09,43.24,9563.0,41.9422,42.059,41.9131,42.059,9563.0
2022-07-05 14:05:00,43.25,43.26,43.19,43.23,8073.0,42.0687,42.0784,42.0103,42.0492,8073.0
2022-07-05 14:10:00,43.22,43.24,43.17,43.21,12965.0,42.0395,42.059,41.9909,42.0298,12965.0
2022-07-05 14:15:00,43.21,43.21,43.13,43.18,9116.0,42.0298,42.0298,41.952,42.0006,9116.0
2022-07-05 14:20:00,43.16,43.23,43.12,43.2,14952.0,41.9811,42.0492,41.9422,42.0201,14952.0
2022-07-05 14:25:00,43.19,43.21,43.14,43.15,14633.0,42.0103,42.0298,41.9617,41.9714,14633.0
2022-07-05 14:30:00,43.16,43.21,43.14,43.21,28938.0,41.9811,42.0298,41.9617,42.0298,28938.0
2022-07-05 14:35:00,43.2,43.26,43.19,43.26,11234.0,42.0201,42.0784,42.0103,42.0784,11234.0
2022-07-05 14:40:00,43.26,43.34,43.23,43.29,17168.0,42.0784,42.1562,42.0492,42.1076,17168.0
2022-07-05 14:45:00,43.28,43.35,43.26,43.28,12395.0,42.0979,42.166,42.0784,42.0979,12395.0
2022-07-05 14:50:00,43.28,43.29,43.25,43.28,19209.0,42.0979,42.1076,42.0687,42.0979,19209.0
2022-07-05 14:55:00,43.28,43.36,43.27,43.32,15755.0,42.0979,42.1757,42.0881,42.1368,15755.0
2022-07-05 15:00:00,43.33,43.42,43.26,43.42,36355.0,42.1465,42.234,42.0784,42.234,36355.0
2022-07-05 15:05:00,43.43,43.54,43.41,43.5,22437.0,42.2438,42.3508,42.2243,42.3119,22437.0
2022-07-05 15:10:00,43.5,43.58,43.44,43.56,50933.0,42.3119,42.3897,42.2535,42.3702,50933.0
2022-07-05 15:15:00,43.57,43.64,43.54,43.55,43182.0,42.38,42.448,42.3508,42.3605,43182.0
2022-07-05 15:20:00,43.54,43.71,43.53,43.71,30923.0,42.3508,42.5161,42.341,42.5161,30923.0
2022-07-05 15:25:00,43.7,43.71,43.59,43.63,70491.0,42.5064,42.5161,42.3994,42.4383,70491.0
2022-07-05 15:30:00,43.62,43.73,43.6,43.71,34610.0,42.4286,42.5356,42.4091,42.5161,34610.0
2022-07-05 15:35:00,43.7,43.71,43.47,43.55,43227.0,42.5064,42.5161,42.2827,42.3605,43227.0
2022-07-05 15:40:00,43.58,43.63,43.56,43.58,32890.0,42.3897,42.4383,42.3702,42.3897,32890.0
2022-07-05 15:45:00,43.56,43.69,43.56,43.68,48533.0,42.3702,42.4967,42.3702,42.4869,48533.0
2022-07-05 15:50:00,43.67,43.68,43.51,43.62,102665.0,42.4772,42.4869,42.3216,42.4286,102665.0
2022-07-05 15:55:00,43.63,43.74,43.53,43.72,198535.0,42.4383,42.5453,42.341,42.5259,198535.0
2022-07-06 09:30:00,43.92,44.35,43.9,43.95,47768.0,42.7204,43.1386,42.7009,42.7496,47768.0
2022-07-06 09:35:00,43.86,43.94,43.71,43.81,92084.0,42.662,42.7398,42.5161,42.6134,92084.0
2022-07-06 09:40:00,43.82,44.1,43.69,43.9,67730.0,42.6231,42.8955,42.4967,42.7009,67730.0
2022-07-06 09:45:00,43.91,43.98,43.6,43.61,72944.0,42.7107,42.7788,42.4091,42.4189,72944.0
2022-07-06 09:50:00,43.57,43.63,43.38,43.55,19745.0,42.38,42.4383,42.1951,42.3605,19745.0
2022-07-06 09:55:00,43.55,43.68,43.45,43.54,17077.0,42.3605,42.4869,42.2632,42.3508,17077.0
2022-07-06 10:00:00,43.49,43.53,43.22,43.38,12677.0,42.3021,42.341,42.0395,42.1951,12677.0
2022-07-06 10:05:00,43.3,43.56,43.28,43.34,11993.0,42.1173,42.3702,42.0979,42.1562,11993.0
2022-07-06 10:10:00,43.35,43.41,42.96,43.04,11515.0,42.166,42.2243,41.7866,41.8644,11515.0
2022-07-06 10:15:00,43.11,43.19,42.99,43.06,13279.0,41.9325,42.0103,41.8158,41.8839,13279.0
2022-07-06 10:20:00,43.1,43.12,42.94,42.99,12711.0,41.9228,41.9422,41.7672,41.8158,12711.0
2022-07-06 10:25:00,42.97,43.02,42.82,42.93,13937.0,41.7963,41.845,41.6504,41.7574,13937.0
2022-07-06 10:30:00,42.97,42.97,42.7,42.71,10060.0,41.7963,41.7963,41.5337,41.5434,10060.0
2022-07-06 10:35:00,42.73,42.74,42.46,42.51,34637.0,41.5629,41.5726,41.3003,41.3489,34637.0
2022-07-06 10:40:00,42.5,42.59,42.4,42.52,31381.0,41.3392,41.4267,41.2419,41.3586,31381.0
2022-07-06 10:45:00,42.55,42.55,42.18,42.18,44836.0,41.3878,41.3878,41.0279,41.0279,44836.0
2022-07-06 10:50:00,42.16,42.34,42.14,42.3,20660.0,41.0085,41.1835,40.989,41.1446,20660.0
2022-07-06 10:55:00,42.32,42.38,42.28,42.34,17323.0,41.1641,41.2225,41.1252,41.1835,17323.0
2022-07-06 11:00:00,42.35,42.43,42.2,42.24,19965.0,41.1933,41.2711,41.0474,41.0863,19965.0
2022-07-06 11:05:00,42.26,42.39,42.25,42.36,13601.0,41.1057,41.2322,41.096,41.203,13601.0
2022-07-06 11:10:00,42.36,42.53,42.29,42.53,30822.0,41.203,41.3684,41.1349,41.3684,30822.0
2022-07-06 11:15:00,42.54,42.7,42.53,42.68,16249.0,41.3781,41.5337,41.3684,41.5143,16249.0
2022-07-06 11:20:00,42.7,42.71,42.62,42.63,9057.0,41.5337,41.5434,41.4559,41.4656,9057.0
2022-07-06 11:25:00,42.63,42.63,42.54,42.61,10752.0,41.4656,41.4656,41.3781,41.4462,10752.0
2022-07-06 11:30:00,42.62,42.63,42.44,42.49,15967.0,41.4559,41.4656,41.2808,41.3294,15967.0
2022-07-06 11:35:00,42.47,42.54,42.44,42.54,10887.0,41.31,41.3781,41.2808,41.3781,10887.0
2022-07-06 11:40:00,42.54,42.54,42.45,42.47,29833.0,41.3781,41.3781,41.2905,41.31,29833.0
2022-07-06 11:45:00,42.43,42.46,42.39,42.41,21121.0,41.2711,41.3003,41.2322,41.2516,21121.0
2022-07-06 11:50:00,42.41,42.42,42.21,42.23,42433.0,41.2516,41.2614,41.0571,41.0766,42433.0
2022-07-06 11:55:00,42.23,42.35,42.23,42.32,13215.0,41.0766,41.1933,41.0766,41.1641,13215.0
2022-07-06 12:00:00,42.33,42.36,42.28,42.29,18722.0,41.1738,41.203,41.1252,41.1349,18722.0
2022-07-06 12:05:00,42.3,42.34,42.2,42.27,22267.0,41.1446,41.1835,41.0474,41.1155,22267.0
2022-07-06 12:10:00,42.27,42.38,42.25,42.38,12934.0,41.1155,41.2225,41.096,41.2225,12934.0
2022-07-06 12:15:00,42.4,42.4,42.24,42.28,15014.0,41.2419,41.2419,41.0863,41.1252,15014.0
2022-07-06 12:20:00,42.26,42.32,42.25,42.25,10621.0,41.1057,41.1641,41.096,41.096,10621.0
2022-07-06 12:25:00,42.26,42.33,42.23,42.32,9565.0,41.1057,41.1738,41.0766,41.1641,9565.0
2022-07-06 12:30:00,42.32,42.4,42.27,42.4,21463.0,41.1641,41.2419,41.1155,41.2419,21463.0
2022-07-06 12:35:00,42.4,42.49,42.38,42.39,7885.0,41.2419,41.3294,41.2225,41.2322,7885.0
2022-07-06 12:40:00,42.41,42.46,42.38,42.45,7006.0,41.2516,41.3003,41.2225,41.2905,7006.0
2022-07-06 12:45:00,42.44,42.44,42.33,42.33,5459.0,41.2808,41.2808,41.1738,41.1738,5459.0
2022-07-06 12:50:00,42.32,42.39,42.29,42.39,5722.0,41.1641,41.2322,41.1349,41.2322,5722.0
2022-07-06 12:55:00,42.4,42.43,42.36,42.4,19396.0,41.2419,41.2711,41.203,41.2419,19396.0
2022-07-06 13:00:00,42.42,42.52,42.41,42.52,24941.0,41.2614,41.3586,41.2516,41.3586,24941.0
2022-07-06 13:05:00,42.58,42.62,42.56,42.6,5037.0,41.417,41.4559,41.3975,41.4364,5037.0
2022-07-06 13:10:00,42.59,42.59,42.53,42.58,9761.0,41.4267,41.4267,41.3684,41.417,9761.0
2022-07-06 13:15:00,42.59,42.63,42.55,42.63,7417.0,41.4267,41.4656,41.3878,41.4656,7417.0
2022-07-06 13:20:00,42.63,42.69,42.6,42.66,18676.0,41.4656,41.524,41.4364,41.4948,18676.0
2022-07-06 13:25:00,42.67,42.73,42.66,42.72,5604.0,41.5045,41.5629,41.4948,41.5532,5604.0
2022-07-06 13:30:00,42.71,42.74,42.65,42.74,4653.0,41.5434,41.5726,41.4851,41.5726,4653.0
2022-07-06 13:35:00,42.75,42.77,42.69,42.77,10890.0,41.5823,41.6018,41.524,41.6018,10890.0
2022-07-06 13:40:00,42.77,42.79,42.72,42.72,9980.0,41.6018,41.6213,41.5532,41.5532,9980.0
2022-07-06 13:45:00,42.73,42.82,42.72,42.82,7589.0,41.5629,41.6504,41.5532,41.6504,7589.0
2022-07-06 13:50:00,42.81,42.9,42.8,42.9,12989.0,41.6407,41.7283,41.631,41.7283,12989.0
2022-07-06 13:55:00,42.89,43.02,42.88,42.96,16297.0,41.7185,41.845,41.7088,41.7866,16297.0
2022-07-06 14:00:00,42.92,43.03,42.8,42.87,14439.0,41.7477,41.8547,41.631,41.6991,14439.0
2022-07-06 14:05:00,42.98,43.19,42.97,43.02,15175.0,41.8061,42.0103,41.7963,41.845,15175.0
2022-07-06 14:10:00,42.98,43.07,42.86,43.07,13294.0,41.8061,41.8936,41.6893,41.8936,13294.0
2022-07-06 14:15:00,43.06,43.06,42.95,42.95,4773.0,41.8839,41.8839,41.7769,41.7769,4773.0
2022-07-06 14:20:00,42.97,43.01,42.96,42.98,9180.0,41.7963,41.8352,41.7866,41.8061,9180.0
2022-07-06 14:25:00,42.98,43.21,42.9,43.21,16850.0,41.8061,42.0298,41.7283,42.0298,16850.0
2022-07-06 14:30:00,43.23,43.35,43.09,43.27,19904.0,42.0492,42.166,41.9131,42.0881,19904.0
2022-07-06 14:35:00,43.27,43.32,43.21,43.22,8435.0,42.0881,42.1368,42.0298,42.0395,8435.0
2022-07-06 14:40:00,43.25,43.38,43.24,43.34,13130.0,42.0687,42.1951,42.059,42.1562,13130.0
2022-07-06 14:45:00,43.36,43.37,43.16,43.16,8789.0,42.1757,42.1854,41.9811,41.9811,8789.0
2022-07-06 14:50:00,43.14,43.16,43.1,43.12,5615.0,41.9617,41.9811,41.9228,41.9422,5615.0
2022-07-06 14:55:00,43.11,43.14,43.08,43.11,6062.0,41.9325,41.9617,41.9033,41.9325,6062.0
2022-07-06 15:00:00,43.12,43.12,42.96,42.98,11697.0,41.9422,41.9422,41.7866,41.8061,11697.0
2022-07-06 15:05:00,42.98,43.02,42.93,43.02,11651.0,41.8061,41.845,41.7574,41.845,11651.0
2022-07-06 15:10:00,43.02,43.17,43.02,43.17,16801.0,41.845,41.9909,41.845,41.9909,16801.0
2022-07-06 15:15:00,43.14,43.28,43.12,43.27,11166.0,41.9617,42.0979,41.9422,42.0881,11166.0
2022-07-06 15:20:00,43.27,43.39,43.27,43.39,11251.0,42.0881,42.2049,42.0881,42.2049,11251.0
2022-07-06 15:25:00,43.38,43.44,43.36,43.44,13000.0,42.1951,42.2535,42.1757,42.2535,13000.0
2022-07-06 15:30:00,43.43,43.5,43.39,43.48,15186.0,42.2438,42.3119,42.2049,42.2924,15186.0
2022-07-06 15:35:00,43.5,43.54,43.42,43.44,17216.0,42.3119,42.3508,42.234,42.2535,17216.0
2022-07-06 15:40:00,43.42,43.55,43.41,43.5,34365.0,42.234,42.3605,42.2243,42.3119,34365.0
2022-07-06 15:45:00,43.49,43.53,43.42,43.44,36645.0,42.3021,42.341,42.234,42.2535,36645.0
2022-07-06 15:50:00,43.44,43.46,43.19,43.3,60461.0,42.2535,42.273,42.0103,42.1173,60461.0
2022-07-06 15:55:00,43.3,43.35,43.22,43.23,173804.0,42.1173,42.166,42.0395,42.0492,173804.0
2022-07-07 09:30:00,43.39,43.64,43.28,43.46,24795.0,42.2049,42.448,42.0979,42.273,24795.0
2022-07-07 09:35:00,43.5,43.93,43.41,43.77,9159.0,42.3119,42.7301,42.2243,42.5745,9159.0
2022-07-07 09:40:00,43.79,43.82,43.58,43.65,12652.0,42.5939,42.6231,42.3897,42.4578,12652.0
2022-07-07 09:45:00,43.61,43.61,43.3,43.41,15763.0,42.4189,42.4189,42.1173,42.2243,15763.0
2022-07-07 09:50:00,43.37,43.37,42.9,43.0,25395.0,42.1854,42.1854,41.7283,41.8255,25395.0
2022-07-07 09:55:00,43.02,43.02,42.79,42.83,19966.0,41.845,41.845,41.6213,41.6602,19966.0
2022-07-07 10:00:00,42.79,42.92,42.6,42.72,37887.0,41.6213,41.7477,41.4364,41.5532,37887.0
2022-07-07 10:05:00,42.71,42.89,42.68,42.86,23282.0,41.5434,41.7185,41.5143,41.6893,23282.0
2022-07-07 10:10:00,42.87,42.94,42.74,42.8,13664.0,41.6991,41.7672,41.5726,41.631,13664.0
2022-07-07 10:15:00,42.78,42.8,42.65,42.73,15648.0,41.6115,41.631,41.4851,41.5629,15648.0
2022-07-07 10:20:00,42.7,42.95,42.67,42.9,27497.0,41.5337,41.7769,41.5045,41.7283,27497.0
2022-07-07 10:25:00,42.95,43.07,42.93,42.97,11344.0,41.7769,41.8936,41.7574,41.7963,11344.0
2022-07-07 10:30:00,42.99,43.01,42.9,42.97,12573.0,41.8158,41.8352,41.7283,41.7963,12573.0
2022-07-07 10:35:00,42.97,43.08,42.94,42.99,9109.0,41.7963,41.9033,41.7672,41.8158,9109.0
2022-07-07 10:40:00,43.04,43.2,43.01,43.19,6160.0,41.8644,42.0201,41.8352,42.0103,6160.0
2022-07-07 10:45:00,43.17,43.3,43.16,43.26,9656.0,41.9909,42.1173,41.9811,42.0784,9656.0
2022-07-07 10:50:00,43.26,43.26,43.18,43.23,8983.0,42.0784,42.0784,42.0006,42.0492,8983.0
2022-07-07 10:55:00,43.23,43.27,43.18,43.26,16946.0,42.0492,42.0881,42.0006,42.0784,16946.0
2022-07-07 11:00:00,43.27,43.37,43.2,43.34,37112.0,42.0881,42.1854,42.0201,42.1562,37112.0
2022-07-07 11:05:00,43.37,43.44,43.35,43.36,6931.0,42.1854,42.2535,42.166,42.1757,6931.0
2022-07-07 11:10:00,43.35,43.35,43.26,43.28,27267.0,42.166,42.166,42.0784,42.0979,27267.0
2022-07-07 11:15:00,43.29,43.4,43.28,43.38,6715.0,42.1076,42.2146,42.0979,42.1951,6715.0
2022-07-07 11:20:00,43.36,43.47,43.35,43.42,8813.0,42.1757,42.2827,42.166,42.234,8813.0
2022-07-07 11:25:00,43.43,43.49,43.42,43.42,5273.0,42.2438,42.3021,42.234,42.234,5273.0
2022-07-07 11:30:00,43.4,43.45,43.34,43.42,8632.0,42.2146,42.2632,42.1562,42.234,8632.0
2022-07-07 11:35:00,43.44,43.44,43.37,43.37,15155.0,42.2535,42.2535,42.1854,42.1854,15155.0
2022-07-07 11:40:00,43.39,43.4,43.29,43.32,9591.0,42.2049,42.2146,42.1076,42.1368,9591.0
2022-07-07 11:45:00,43.33,43.36,43.25,43.26,11320.0,42.1465,42.1757,42.0687,42.0784,11320.0
2022-07-07 11:50:00,43.24,43.32,43.23,43.32,23050.0,42.059,42.1368,42.0492,42.1368,23050.0
2022-07-07 11:55:00,43.32,43.42,43.31,43.41,5837.0,42.1368,42.234,42.1271,42.2243,5837.0
2022-07-07 12:00:00,43.42,43.49,43.36,43.49,7911.0,42.234,42.3021,42.1757,42.3021,7911.0
2022-07-07 12:05:00,43.47,43.47,43.4,43.41,10450.0,42.2827,42.2827,42.2146,42.2243,10450.0
2022-07-07 12:10:00,43.41,43.45,43.39,43.4,6256.0,42.2243,42.2632,42.2049,42.2146,6256.0
2022-07-07 12:15:00,43.41,43.44,43.4,43.43,7222.0,42.2243,42.2535,42.2146,42.2438,7222.0
2022-07-07 12:20:00,43.43,43.44,43.37,43.39,19438.0,42.2438,42.2535,42.1854,42.2049,19438.0
2022-07-07 12:25:00,43.38,43.47,43.35,43.41,14696.0,42.1951,42.2827,42.166,42.2243,14696.0
2022-07-07 12:30:00,43.41,43.41,43.36,43.4,7084.0,42.2243,42.2243,42.1757,42.2146,7084.0
2022-07-07 12:35:00,43.39,43.46,43.38,43.46,5536.0,42.2049,42.273,42.1951,42.273,5536.0
2022-07-07 12:40:00,43.46,43.51,43.42,43.42,5120.0,42.273,42.3216,42.234,42.234,5120.0
2022-07-07 12:45:00,43.43,43.45,43.35,43.35,6439.0,42.2438,42.2632,42.166,42.166,6439.0
2022-07-07 12:50:00,43.34,43.41,43.33,43.39,11023.0,42.1562,42.2243,42.1465,42.2049,11023.0
2022-07-07 12:55:00,43.38,43.41,43.34,43.35,8489.0,42.1951,42.2243,42.1562,42.166,8489.0
2022-07-07 13:00:00,43.35,43.4,43.33,43.37,7580.0,42.166,42.2146,42.1465,42.1854,7580.0
2022-07-07 13:05:00,43.36,43.37,43.29,43.31,4705.0,42.1757,42.1854,42.1076,42.1271,4705.0
2022-07-07 13:10:00,43.28,43.28,43.2,43.21,8446.0,42.0979,42.0979,42.0201,42.0298,8446.0
2022-07-07 13:15:00,43.23,43.26,43.21,43.21,9217.0,42.0492,42.0784,42.0298,42.0298,9217.0
2022-07-07 13:20:00,43.22,43.25,43.21,43.24,6119.0,42.0395,42.0687,42.0298,42.059,6119.0
2022-07-07 13:25:00,43.24,43.27,43.23,43.26,6084.0,42.059,42.0881,42.0492,42.0784,6084.0
2022-07-07 13:30:00,43.26,43.32,43.24,43.31,9969.0,42.0784,42.1368,42.059,42.1271,9969.0
2022-07-07 13:35:00,43.31,43.34,43.26,43.33,31794.0,42.1271,42.1562,42.0784,42.1465,31794.0
2022-07-07 13:40:00,43.33,43.35,43.3,43.33,6038.0,42.1465,42.166,42.1173,42.1465,6038.0
2022-07-07 13:45:00,43.32,43.33,43.25,43.26,14802.0,42.1368,42.1465,42.0687,42.0784,14802.0
2022-07-07 13:50:00,43.23,43.3,43.23,43.29,15697.0,42.0492,42.1173,42.0492,42.1076,15697.0
2022-07-07 13:55:00,43.29,43.33,43.27,43.29,47659.0,42.1076,42.1465,42.0881,42.1076,47659.0
2022-07-07 14:00:00,43.29,43.39,43.28,43.28,12645.0,42.1076,42.2049,42.0979,42.0979,12645.0
2022-07-07 14:05:00,43.29,43.4,43.29,43.37,9663.0,42.1076,42.2146,42.1076,42.1854,9663.0
2022-07-07 14:10:00,43.37,43.38,43.34,43.38,11626.0,42.1854,42.1951,42.1562,42.1951,11626.0
2022-07-07 14:15:00,43.39,43.42,43.38,43.41,8737.0,42.2049,42.234,42.1951,42.2243,8737.0
2022-07-07 14:20:00,43.41,43.43,43.36,43.37,11990.0,42.2243,42.2438,42.1757,42.1854,11990.0
2022-07-07 14:25:00,43.38,43.41,43.37,43.4,10679.0,42.1951,42.2243,42.1854,42.2146,10679.0
2022-07-07 14:30:00,43.4,43.4,43.31,43.31,8133.0,42.2146,42.2146,42.1271,42.1271,8133.0
2022-07-07 14:35:00,43.29,43.33,43.24,43.33,10461.0,42.1076,42.1465,42.059,42.1465,10461.0
2022-07-07 14:40:00,43.33,43.33,43.25,43.28,10853.0,42.1465,42.1465,42.0687,42.0979,10853.0
2022-07-07 14:45:00,43.3,43.4,43.29,43.37,11236.0,42.1173,42.2146,42.1076,42.1854,11236.0
2022-07-07 14:50:00,43.38,43.38,43.31,43.32,13083.0,42.1951,42.1951,42.1271,42.1368,13083.0
2022-07-07 14:55:00,43.33,43.35,43.32,43.34,11691.0,42.1465,42.166,42.1368,42.1562,11691.0
2022-07-07 15:00:00,43.34,43.36,43.3,43.3,10609.0,42.1562,42.1757,42.1173,42.1173,10609.0
2022-07-07 15:05:00,43.31,43.34,43.3,43.32,15432.0,42.1271,42.1562,42.1173,42.1368,15432.0
2022-07-07 15:10:00,43.32,43.37,43.3,43.37,13859.0,42.1368,42.1854,42.1173,42.1854,13859.0
2022-07-07 15:15:00,43.37,43.41,43.36,43.4,11311.0,42.1854,42.2243,42.1757,42.2146,11311.0
2022-07-07 15:20:00,43.39,43.43,43.38,43.39,13409.0,42.2049,42.2438,42.1951,42.2049,13409.0
2022-07-07 15:25:00,43.37,43.42,43.35,43.4,23882.0,42.1854,42.234,42.166,42.2146,23882.0
2022-07-07 15:30:00,43.4,43.52,43.39,43.51,23300.0,42.2146,42.3313,42.2049,42.3216,23300.0
2022-07-07 15:35:00,43.51,43.57,43.47,43.48,26965.0,42.3216,42.38,42.2827,42.2924,26965.0
2022-07-07 15:40:00,43.47,43.59,43.47,43.55,22244.0,42.2827,42.3994,42.2827,42.3605,22244.0
2022-07-07 15:45:00,43.52,43.59,43.5,43.56,36395.0,42.3313,42.3994,42.3119,42.3702,36395.0
2022-07-07 15:50:00,43.57,43.61,43.46,43.47,56453.0,42.38,42.4189,42.273,42.2827,56453.0
2022-07-07 15:55:00,43.47,43.61,43.45,43.58,85677.0,42.2827,42.4189,42.2632,42.3897,85677.0
2022-07-08 09:30:00,43.14,43.95,43.14,43.95,34328.0,41.9617,42.7496,41.9617,42.7496,34328.0
2022-07-08 09:35:00,43.91,43.94,43.77,43.86,13869.0,42.7107,42.7398,42.5745,42.662,13869.0
2022-07-08 09:40:00,43.86,44.14,43.86,43.89,17268.0,42.662,42.9344,42.662,42.6912,17268.0
2022-07-08 09:45:00,43.87,43.97,43.53,43.53,9836.0,42.6718,42.769,42.341,42.341,9836.0
2022-07-08 09:50:00,43.55,43.66,43.51,43.6,16220.0,42.3605,42.4675,42.3216,42.4091,16220.0
2022-07-08 09:55:00,43.64,43.87,43.63,43.84,13221.0,42.448,42.6718,42.4383,42.6426,13221.0
2022-07-08 10:00:00,43.89,44.0,43.8,44.0,16940.0,42.6912,42.7982,42.6037,42.7982,16940.0
2022-07-08 10:05:00,43.97,43.97,43.83,43.96,10910.0,42.769,42.769,42.6328,42.7593,10910.0
2022-07-08 10:10:00,43.95,44.1,43.91,44.05,9742.0,42.7496,42.8955,42.7107,42.8468,9742.0
2022-07-08 10:15:00,44.05,44.21,44.03,44.16,13280.0,42.8468,43.0025,42.8274,42.9538,13280.0
2022-07-08 10:20:00,44.15,44.17,44.1,44.14,9767.0,42.9441,42.9636,42.8955,42.9344,9767.0
2022-07-08 10:25:00,44.15,44.38,44.13,44.36,17096.0,42.9441,43.1678,42.9247,43.1484,17096.0
2022-07-08 10:30:00,44.37,44.41,44.28,44.34,13105.0,43.1581,43.197,43.0706,43.1289,13105.0
2022-07-08 10:35:00,44.36,44.49,44.31,44.44,9959.0,43.1484,43.2748,43.0997,43.2262,9959.0
2022-07-08 10:40:00,44.41,44.41,44.34,44.35,10228.0,43.197,43.197,43.1289,43.1386,10228.0
2022-07-08 10:45:00,44.36,44.41,44.3,44.36,10931.0,43.1484,43.197,43.09,43.1484,10931.0
2022-07-08 10:50:00,44.36,44.36,44.13,44.16,10306.0,43.1484,43.1484,42.9247,42.9538,10306.0
2022-07-08 10:55:00,44.13,44.24,44.13,44.23,6950.0,42.9247,43.0317,42.9247,43.0219,6950.0
2022-07-08 11:00:00,44.24,44.27,44.18,44.2,12999.0,43.0317,43.0608,42.9733,42.9927,12999.0
2022-07-08 11:05:00,44.18,44.26,44.15,44.24,32267.0,42.9733,43.0511,42.9441,43.0317,32267.0
2022-07-08 11:10:00,44.26,44.26,44.12,44.12,41520.0,43.0511,43.0511,42.9149,42.9149,41520.0
2022-07-08 11:15:00,44.12,44.14,44.04,44.06,9722.0,42.9149,42.9344,42.8371,42.8566,9722.0
2022-07-08 11:20:00,44.07,44.1,43.89,43.89,32496.0,42.8663,42.8955,42.6912,42.6912,32496.0
2022-07-08 11:25:00,43.88,44.04,43.85,43.86,21616.0,42.6815,42.8371,42.6523,42.662,21616.0
2022-07-08 11:30:00,43.87,43.96,43.82,43.91,21697.0,42.6718,42.7593,42.6231,42.7107,21697.0
2022-07-08 11:35:00,43.9,43.91,43.77,43.79,14538.0,42.7009,42.7107,42.5745,42.5939,14538.0
2022-07-08 11:40:00,43.79,43.83,43.72,43.83,24251.0,42.5939,42.6328,42.5259,42.6328,24251.0
2022-07-08 11:45:00,43.84,43.85,43.58,43.73,36446.0,42.6426,42.6523,42.3897,42.5356,36446.0
2022-07-08 11:50:00,43.74,43.88,43.73,43.87,9821.0,42.5453,42.6815,42.5356,42.6718,9821.0
2022-07-08 11:55:00,43.88,43.94,43.87,43.91,8631.0,42.6815,42.7398,42.6718,42.7107,8631.0
2022-07-08 12:00:00,43.94,43.96,43.89,43.89,10956.0,42.7398,42.7593,42.6912,42.6912,10956.0
2022-07-08 12:05:00,43.9,43.99,43.89,43.93,17904.0,42.7009,42.7885,42.6912,42.7301,17904.0
2022-07-08 12:10:00,43.94,44.03,43.93,44.0,12963.0,42.7398,42.8274,42.7301,42.7982,12963.0
2022-07-08 12:15:00,43.98,44.01,43.94,44.01,7497.0,42.7788,42.8079,42.7398,42.8079,7497.0
2022-07-08 12:20:00,44.01,44.03,43.88,43.9,10003.0,42.8079,42.8274,42.6815,42.7009,10003.0
2022-07-08 12:25:00,43.91,43.91,43.81,43.88,12740.0,42.7107,42.7107,42.6134,42.6815,12740.0
2022-07-08 12:30:00,43.87,43.91,43.84,43.86,9836.0,42.6718,42.7107,42.6426,42.662,9836.0
2022-07-08 12:35:00,43.86,43.9,43.76,43.78,10943.0,42.662,42.7009,42.5648,42.5842,10943.0
2022-07-08 12:40:00,43.78,43.81,43.77,43.79,10914.0,42.5842,42.6134,42.5745,42.5939,10914.0
2022-07-08 12:45:00,43.78,43.89,43.71,43.89,7177.0,42.5842,42.6912,42.5161,42.6912,7177.0
2022-07-08 12:50:00,43.89,43.92,43.85,43.9,25705.0,42.6912,42.7204,42.6523,42.7009,25705.0
2022-07-08 12:55:00,43.9,44.04,43.9,44.03,12513.0,42.7009,42.8371,42.7009,42.8274,12513.0
2022-07-08 13:00:00,44.0,44.02,43.95,44.0,29841.0,42.7982,42.8177,42.7496,42.7982,29841.0
2022-07-08 13:05:00,44.01,44.09,44.01,44.07,11507.0,42.8079,42.8857,42.8079,42.8663,11507.0
2022-07-08 13:10:00,44.08,44.1,44.06,44.07,9485.0,42.876,42.8955,42.8566,42.8663,9485.0
2022-07-08 13:15:00,44.08,44.1,44.01,44.05,9051.0,42.876,42.8955,42.8079,42.8468,9051.0
2022-07-08 13:20:00,44.04,44.05,44.01,44.05,6622.0,42.8371,42.8468,42.8079,42.8468,6622.0
2022-07-08 13:25:00,44.06,44.13,43.99,44.13,18875.0,42.8566,42.9247,42.7885,42.9247,18875.0
2022-07-08 13:30:00,44.13,44.13,44.04,44.07,8653.0,42.9247,42.9247,42.8371,42.8663,8653.0
2022-07-08 13:35:00,44.08,44.11,44.04,44.11,9509.0,42.876,42.9052,42.8371,42.9052,9509.0
2022-07-08 13:40:00,44.12,44.19,44.1,44.18,10857.0,42.9149,42.983,42.8955,42.9733,10857.0
2022-07-08 13:45:00,44.18,44.24,44.14,44.22,9657.0,42.9733,43.0317,42.9344,43.0122,9657.0
2022-07-08 13:50:00,44.23,44.31,44.21,44.29,9648.0,43.0219,43.0997,43.0025,43.0803,9648.0
2022-07-08 13:55:00,44.29,44.3,44.22,44.25,10930.0,43.0803,43.09,43.0122,43.0414,10930.0
2022-07-08 14:00:00,44.25,44.29,44.21,44.28,12235.0,43.0414,43.0803,43.0025,43.0706,12235.0
2022-07-08 14:05:00,44.28,44.34,44.28,44.32,11519.0,43.0706,43.1289,43.0706,43.1095,11519.0
2022-07-08 14:10:00,44.3,44.32,44.25,44.31,10940.0,43.09,43.1095,43.0414,43.0997,10940.0
2022-07-08 14:15:00,44.31,44.33,44.28,44.32,13050.0,43.0997,43.1192,43.0706,43.1095,13050.0
2022-07-08 14:20:00,44.32,44.32,44.27,44.29,17487.0,43.1095,43.1095,43.0608,43.0803,17487.0
2022-07-08 14:25:00,44.29,44.38,44.27,44.38,9192.0,43.0803,43.1678,43.0608,43.1678,9192.0
2022-07-08 14:30:00,44.39,44.44,44.37,44.44,14867.0,43.1776,43.2262,43.1581,43.2262,14867.0
2022-07-08 14:35:00,44.43,44.48,44.39,44.45,15575.0,43.2165,43.2651,43.1776,43.2359,15575.0
2022-07-08 14:40:00,44.43,44.5,44.42,44.49,14270.0,43.2165,43.2845,43.2067,43.2748,14270.0
2022-07-08 14:45:00,44.49,44.52,44.47,44.48,11846.0,43.2748,43.304,43.2554,43.2651,11846.0
2022-07-08 14:50:00,44.48,44.52,44.42,44.42,13490.0,43.2651,43.304,43.2067,43.2067,13490.0
2022-07-08 14:55:00,44.42,44.5,44.4,44.5,14538.0,43.2067,43.2845,43.1873,43.2845,14538.0
2022-07-08 15:00:00,44.49,44.58,44.49,44.55,16662.0,43.2748,43.3624,43.2748,43.3332,16662.0
2022-07-08 15:05:00,44.56,44.56,44.48,44.49,14475.0,43.3429,43.3429,43.2651,43.2748,14475.0
2022-07-08 15:10:00,44.49,44.57,44.48,44.52,18463.0,43.2748,43.3526,43.2651,43.304,18463.0
2022-07-08 15:15:00,44.52,44.53,44.37,44.38,38413.0,43.304,43.3137,43.1581,43.1678,38413.0
2022-07-08 15:20:00,44.38,44.4,44.32,44.34,31093.0,43.1678,43.1873,43.1095,43.1289,31093.0
2022-07-08 15:25:00,44.34,44.35,44.28,44.3,27224.0,43.1289,43.1386,43.0706,43.09,27224.0
2022-07-08 15:30:00,44.29,44.32,44.24,44.27,31174.0,43.0803,43.1095,43.0317,43.0608,31174.0
2022-07-08 15:35:00,44.27,44.3,44.2,44.24,27579.0,43.0608,43.09,42.9927,43.0317,27579.0
2022-07-08 15:40:00,44.25,44.33,44.23,44.28,36568.0,43.0414,43.1192,43.0219,43.0706,36568.0
2022-07-08 15:45:00,44.27,44.28,44.22,44.26,35377.0,43.0608,43.0706,43.0122,43.0511,35377.0
2022-07-08 15:50:00,44.26,44.31,44.13,44.19,90565.0,43.0511,43.0997,42.9247,42.983,90565.0
2022-07-08 15:55:00,44.19,44.24,44.15,44.21,171024.0,42.983,43.0317,42.9441,43.0025,171024.0
2022-07-11 09:30:00,43.98,44.42,43.8,44.31,32170.0,42.7788,43.2067,42.6037,43.0997,32170.0
2022-07-11 09:35:00,44.32,44.45,44.16,44.31,12768.0,43.1095,43.2359,42.9538,43.0997,12768.0
2022-07-11 09:40:00,44.27,44.4,44.16,44.28,16045.0,43.0608,43.1873,42.9538,43.0706,16045.0
2022-07-11 09:45:00,44.21,44.22,44.1,44.16,7469.0,43.0025,43.0122,42.8955,42.9538,7469.0
2022-07-11 09:50:00,44.15,44.38,44.15,44.32,25430.0,42.9441,43.1678,42.9441,43.1095,25430.0
2022-07-11 09:55:00,44.34,44.54,44.29,44.48,7235.0,43.1289,43.3235,43.0803,43.2651,7235.0
2022-07-11 10:00:00,44.51,44.59,44.31,44.31,18155.0,43.2943,43.3721,43.0997,43.0997,18155.0
2022-07-11 10:05:00,44.32,44.42,44.28,44.35,13996.0,43.1095,43.2067,43.0706,43.1386,13996.0
2022-07-11 10:10:00,44.36,44.47,44.36,44.42,8533.0,43.1484,43.2554,43.1484,43.2067,8533.0
2022-07-11 10:15:00,44.4,44.44,44.37,44.37,6425.0,43.1873,43.2262,43.1581,43.1581,6425.0
2022-07-11 10:20:00,44.34,44.35,44.25,44.28,8151.0,43.1289,43.1386,43.0414,43.0706,8151.0
2022-07-11 10:25:00,44.28,44.44,44.28,44.44,17687.0,43.0706,43.2262,43.0706,43.2262,17687.0
2022-07-11 10:30:00,44.44,44.56,44.43,44.52,6176.0,43.2262,43.3429,43.2165,43.304,6176.0
2022-07-11 10:35:00,44.56,44.64,44.51,44.63,8096.0,43.3429,43.4207,43.2943,43.411,8096.0
2022-07-11 10:40:00,44.62,44.7,44.57,44.59,9541.0,43.4013,43.4791,43.3526,43.3721,9541.0
2022-07-11 10:45:00,44.59,44.67,44.57,44.65,9359.0,43.3721,43.4499,43.3526,43.4305,9359.0
2022-07-11 10:50:00,44.67,44.79,44.64,44.76,8443.0,43.4499,43.5666,43.4207,43.5374,8443.0
2022-07-11 10:55:00,44.77,44.77,44.56,44.56,12146.0,43.5472,43.5472,43.3429,43.3429,12146.0
2022-07-11 11:00:00,44.57,44.58,44.53,44.58,7832.0,43.3526,43.3624,43.3137,43.3624,7832.0
2022-07-11 11:05:00,44.55,44.69,44.55,44.67,7154.0,43.3332,43.4694,43.3332,43.4499,7154.0
2022-07-11 11:10:00,44.66,44.68,44.59,44.62,7809.0,43.4402,43.4596,43.3721,43.4013,7809.0
2022-07-11 11:15:00,44.62,44.62,44.42,44.42,13787.0,43.4013,43.4013,43.2067,43.2067,13787.0
2022-07-11 11:20:00,44.41,44.42,44.17,44.19,15559.0,43.197,43.2067,42.9636,42.983,15559.0
2022-07-11 11:25:00,44.19,44.3,44.19,44.26,7913.0,42.983,43.09,42.983,43.0511,7913.0
2022-07-11 11:30:00,44.25,44.32,44.25,44.32,10031.0,43.0414,43.1095,43.0414,43.1095,10031.0
2022-07-11 11:35:00,44.31,44.33,44.2,44.23,8706.0,43.0997,43.1192,42.9927,43.0219,8706.0
2022-07-11 11:40:00,44.18,44.22,44.14,44.21,8283.0,42.9733,43.0122,42.9344,43.0025,8283.0
2022-07-11 11:45:00,44.21,44.34,44.21,44.25,21733.0,43.0025,43.1289,43.0025,43.0414,21733.0
2022-07-11 11:50:00,44.25,44.25,44.17,44.17,9956.0,43.0414,43.0414,42.9636,42.9636,9956.0
2022-07-11 11:55:00,44.16,44.19,44.15,44.16,6777.0,42.9538,42.983,42.9441,42.9538,6777.0
2022-07-11 12:00:00,44.16,44.18,44.12,44.14,7353.0,42.9538,42.9733,42.9149,42.9344,7353.0
2022-07-11 12:05:00,44.15,44.17,44.11,44.16,9917.0,42.9441,42.9636,42.9052,42.9538,9917.0
2022-07-11 12:10:00,44.14,44.23,44.14,44.19,5649.0,42.9344,43.0219,42.9344,42.983,5649.0
2022-07-11 12:15:00,44.18,44.24,44.16,44.16,7721.0,42.9733,43.0317,42.9538,42.9538,7721.0
2022-07-11 12:20:00,44.14,44.15,44.07,44.08,6141.0,42.9344,42.9441,42.8663,42.876,6141.0
2022-07-11 12:25:00,44.09,44.09,44.04,44.06,4684.0,42.8857,42.8857,42.8371,42.8566,4684.0
2022-07-11 12:30:00,44.05,44.12,44.02,44.12,8690.0,42.8468,42.9149,42.8177,42.9149,8690.0
2022-07-11 12:35:00,44.12,44.15,44.08,44.12,7539.0,42.9149,42.9441,42.876,42.9149,7539.0
2022-07-11 12:40:00,44.11,44.15,44.06,44.07,7949.0,42.9052,42.9441,42.8566,42.8663,7949.0
2022-07-11 12:45:00,44.09,44.1,44.06,44.06,7516.0,42.8857,42.8955,42.8566,42.8566,7516.0
2022-07-11 12:50:00,44.07,44.1,44.06,44.1,16538.0,42.8663,42.8955,42.8566,42.8955,16538.0
2022-07-11 12:55:00,44.11,44.22,44.11,44.19,10532.0,42.9052,43.0122,42.9052,42.983,10532.0
2022-07-11 13:00:00,44.19,44.24,44.15,44.19,6224.0,42.983,43.0317,42.9441,42.983,6224.0
2022-07-11 13:05:00,44.19,44.31,44.17,44.27,6020.0,42.983,43.0997,42.9636,43.0608,6020.0
2022-07-11 13:10:00,44.27,44.27,44.16,44.16,9419.0,43.0608,43.0608,42.9538,42.9538,9419.0
2022-07-11 13:15:00,44.15,44.15,44.1,44.12,7002.0,42.9441,42.9441,42.8955,42.9149,7002.0
2022-07-11 13:20:00,44.12,44.15,44.1,44.15,7347.0,42.9149,42.9441,42.8955,42.9441,7347.0
2022-07-11 13:25:00,44.14,44.19,44.13,44.17,5952.0,42.9344,42.983,42.9247,42.9636,5952.0
2022-07-11 13:30:00,44.16,44.25,44.15,44.17,34213.0,42.9538,43.0414,42.9441,42.9636,34213.0
2022-07-11 13:35:00,44.17,44.21,44.15,44.21,6132.0,42.9636,43.0025,42.9441,43.0025,6132.0
2022-07-11 13:40:00,44.2,44.21,44.17,44.18,11524.0,42.9927,43.0025,42.9636,42.9733,11524.0
2022-07-11 13:45:00,44.17,44.22,44.17,44.19,9789.0,42.9636,43.0122,42.9636,42.983,9789.0
2022-07-11 13:50:00,44.2,44.25,44.19,44.2,6779.0,42.9927,43.0414,42.983,42.9927,6779.0
2022-07-11 13:55:00,44.2,44.25,44.17,44.19,9850.0,42.9927,43.0414,42.9636,42.983,9850.0
2022-07-11 14:00:00,44.19,44.2,44.11,44.16,10952.0,42.983,42.9927,42.9052,42.9538,10952.0
2022-07-11 14:05:00,44.16,44.18,44.12,44.14,7877.0,42.9538,42.9733,42.9149,42.9344,7877.0
2022-07-11 14:10:00,44.14,44.14,44.07,44.11,9098.0,42.9344,42.9344,42.8663,42.9052,9098.0
2022-07-11 14:15:00,44.11,44.17,44.09,44.16,24949.0,42.9052,42.9636,42.8857,42.9538,24949.0
2022-07-11 14:20:00,44.15,44.16,44.1,44.12,10476.0,42.9441,42.9538,42.8955,42.9149,10476.0
2022-07-11 14:25:00,44.14,44.14,44.1,44.14,4882.0,42.9344,42.9344,42.8955,42.9344,4882.0
2022-07-11 14:30:00,44.11,44.13,44.06,44.06,17199.0,42.9052,42.9247,42.8566,42.8566,17199.0
2022-07-11 14:35:00,44.07,44.12,44.06,44.1,12943.0,42.8663,42.9149,42.8566,42.8955,12943.0
2022-07-11 14:40:00,44.09,44.16,44.09,44.15,11792.0,42.8857,42.9538,42.8857,42.9441,11792.0
2022-07-11 14:45:00,44.15,44.16,44.13,44.13,7760.0,42.9441,42.9538,42.9247,42.9247,7760.0
2022-07-11 14:50:00,44.13,44.15,44.08,44.14,17664.0,42.9247,42.9441,42.876,42.9344,17664.0
2022-07-11 14:55:00,44.13,44.17,44.09,44.11,10319.0,42.9247,42.9636,42.8857,42.9052,10319.0
2022-07-11 15:00:00,44.09,44.12,44.04,44.09,11628.0,42.8857,42.9149,42.8371,42.8857,11628.0
2022-07-11 15:05:00,44.1,44.18,44.1,44.18,15281.0,42.8955,42.9733,42.8955,42.9733,15281.0
2022-07-11 15:10:00,44.18,44.21,44.14,44.16,17211.0,42.9733,43.0025,42.9344,42.9538,17211.0
2022-07-11 15:15:00,44.15,44.19,44.11,44.18,34936.0,42.9441,42.983,42.9052,42.9733,34936.0
2022-07-11 15:20:00,44.17,44.22,44.15,44.19,15207.0,42.9636,43.0122,42.9441,42.983,15207.0
2022-07-11 15:25:00,44.19,44.29,44.19,44.27,39125.0,42.983,43.0803,42.983,43.0608,39125.0
2022-07-11 15:30:00,44.27,44.31,44.22,44.25,44847.0,43.0608,43.0997,43.0122,43.0414,44847.0
2022-07-11 15:35:00,44.26,44.28,44.18,44.25,43291.0,43.0511,43.0706,42.9733,43.0414,43291.0
2022-07-11 15:40:00,44.26,44.27,44.18,44.18,33748.0,43.0511,43.0608,42.9733,42.9733,33748.0
2022-07-11 15:45:00,44.19,44.19,44.02,44.05,52554.0,42.983,42.983,42.8177,42.8468,52554.0
2022-07-11 15:50:00,44.03,44.04,43.96,44.01,69799.0,42.8274,42.8371,42.7593,42.8079,69799.0
2022-07-11 15:55:00,44.01,44.05,43.96,44.01,125750.0,42.8079,42.8468,42.7593,42.8079,125750.0
2022-07-12 09:30:00,43.67,44.22,43.59,44.12,93880.0,42.4772,43.0122,42.3994,42.9149,93880.0
2022-07-12 09:35:00,44.15,44.71,44.12,44.71,33603.0,42.9441,43.4888,42.9149,43.4888,33603.0
2022-07-12 09:40:00,44.74,45.05,44.67,44.99,26723.0,43.518,43.8195,43.4499,43.7612,26723.0
2022-07-12 09:45:00,45.0,45.07,44.84,44.94,18884.0,43.7709,43.839,43.6153,43.7125,18884.0
2022-07-12 09:50:00,44.95,45.44,44.92,45.42,21794.0,43.7223,44.1989,43.6931,44.1794,21794.0
2022-07-12 09:55:00,45.42,45.47,45.07,45.12,24892.0,44.1794,44.2281,43.839,43.8876,24892.0
2022-07-12 10:00:00,45.11,45.14,44.84,44.95,17646.0,43.8779,43.9071,43.6153,43.7223,17646.0
2022-07-12 10:05:00,45.0,45.03,44.71,44.73,17204.0,43.7709,43.8001,43.4888,43.5083,17204.0
2022-07-12 10:10:00,44.74,44.97,44.69,44.75,13730.0,43.518,43.7417,43.4694,43.5277,13730.0
2022-07-12 10:15:00,44.74,44.91,44.69,44.72,22381.0,43.518,43.6833,43.4694,43.4985,22381.0
2022-07-12 10:20:00,44.71,44.8,44.47,44.5,24646.0,43.4888,43.5764,43.2554,43.2845,24646.0
2022-07-12 10:25:00,44.51,44.57,44.42,44.54,16435.0,43.2943,43.3526,43.2067,43.3235,16435.0
2022-07-12 10:30:00,44.58,44.77,44.58,44.65,14014.0,43.3624,43.5472,43.3624,43.4305,14014.0
2022-07-12 10:35:00,44.63,44.69,44.49,44.49,12638.0,43.411,43.4694,43.2748,43.2748,12638.0
2022-07-12 10:40:00,44.47,44.53,44.29,44.41,46271.0,43.2554,43.3137,43.0803,43.197,46271.0
2022-07-12 10:45:00,44.44,44.51,44.36,44.49,10871.0,43.2262,43.2943,43.1484,43.2748,10871.0
2022-07-12 10:50:00,44.49,44.51,44.36,44.4,10200.0,43.2748,43.2943,43.1484,43.1873,10200.0
2022-07-12 10:55:00,44.38,44.44,44.34,44.44,11452.0,43.1678,43.2262,43.1289,43.2262,11452.0
2022-07-12 11:00:00,44.45,44.54,44.36,44.41,18317.0,43.2359,43.3235,43.1484,43.197,18317.0
2022-07-12 11:05:00,44.41,44.51,44.39,44.45,10701.0,43.197,43.2943,43.1776,43.2359,10701.0
2022-07-12 11:10:00,44.44,44.54,44.4,44.42,19170.0,43.2262,43.3235,43.1873,43.2067,19170.0
2022-07-12 11:15:00,44.43,44.43,44.24,44.24,9466.0,43.2165,43.2165,43.0317,43.0317,9466.0
2022-07-12 11:20:00,44.25,44.34,44.22,44.34,13479.0,43.0414,43.1289,43.0122,43.1289,13479.0
2022-07-12 11:25:00,44.32,44.43,44.31,44.35,13111.0,43.1095,43.2165,43.0997,43.1386,13111.0
2022-07-12 11:30:00,44.36,44.47,44.36,44.38,13195.0,43.1484,43.2554,43.1484,43.1678,13195.0
2022-07-12 11:35:00,44.39,44.45,44.36,44.44,16404.0,43.1776,43.2359,43.1484,43.2262,16404.0
2022-07-12 11:40:00,44.44,44.44,44.28,44.28,6751.0,43.2262,43.2262,43.0706,43.0706,6751.0
2022-07-12 11:45:00,44.29,44.29,44.22,44.29,11182.0,43.0803,43.0803,43.0122,43.0803,11182.0
2022-07-12 11:50:00,44.28,44.3,44.16,44.24,18535.0,43.0706,43.09,42.9538,43.0317,18535.0
2022-07-12 11:55:00,44.23,44.27,44.17,44.2,13371.0,43.0219,43.0608,42.9636,42.9927,13371.0
2022-07-12 12:00:00,44.22,44.3,44.21,44.21,11821.0,43.0122,43.09,43.0025,43.0025,11821.0
2022-07-12 12:05:00,44.21,44.25,44.18,44.21,14379.0,43.0025,43.0414,42.9733,43.0025,14379.0
2022-07-12 12:10:00,44.21,44.28,44.2,44.27,12138.0,43.0025,43.0706,42.9927,43.0608,12138.0
2022-07-12 12:15:00,44.26,44.29,44.21,44.22,12293.0,43.0511,43.0803,43.0025,43.0122,12293.0
2022-07-12 12:20:00,44.23,44.31,44.23,44.31,11346.0,43.0219,43.0997,43.0219,43.0997,11346.0
2022-07-12 12:25:00,44.3,44.37,44.29,44.36,10786.0,43.09,43.1581,43.0803,43.1484,10786.0
2022-07-12 12:30:00,44.36,44.42,44.34,44.42,12252.0,43.1484,43.2067,43.1289,43.2067,12252.0
2022-07-12 12:35:00,44.41,44.43,44.36,44.4,10896.0,43.197,43.2165,43.1484,43.1873,10896.0
2022-07-12 12:40:00,44.4,44.43,44.38,44.38,8564.0,43.1873,43.2165,43.1678,43.1678,8564.0
2022-07-12 12:45:00,44.36,44.37,44.32,44.32,7490.0,43.1484,43.1581,43.1095,43.1095,7490.0
2022-07-12 12:50:00,44.33,44.36,44.25,44.34,11336.0,43.1192,43.1484,43.0414,43.1289,11336.0
2022-07-12 12:55:00,44.33,44.46,44.32,44.43,18473.0,43.1192,43.2456,43.1095,43.2165,18473.0
2022-07-12 13:00:00,44.43,44.46,44.31,44.34,17345.0,43.2165,43.2456,43.0997,43.1289,17345.0
2022-07-12 13:05:00,44.35,44.39,44.3,44.35,9730.0,43.1386,43.1776,43.09,43.1386,9730.0
2022-07-12 13:10:00,44.34,44.36,44.25,44.25,9451.0,43.1289,43.1484,43.0414,43.0414,9451.0
2022-07-12 13:15:00,44.25,44.27,44.15,44.19,25281.0,43.0414,43.0608,42.9441,42.983,25281.0
2022-07-12 13:20:00,44.16,44.27,44.14,44.25,14024.0,42.9538,43.0608,42.9344,43.0414,14024.0
2022-07-12 13:25:00,44.24,44.3,44.22,44.28,9876.0,43.0317,43.09,43.0122,43.0706,9876.0
2022-07-12 13:30:00,44.28,44.29,44.24,44.25,10094.0,43.0706,43.0803,43.0317,43.0414,10094.0
2022-07-12 13:35:00,44.25,44.29,44.21,44.21,9197.0,43.0414,43.0803,43.0025,43.0025,9197.0
2022-07-12 13:40:00,44.21,44.23,44.18,44.18,7988.0,43.0025,43.0219,42.9733,42.9733,7988.0
2022-07-12 13:45:00,44.17,44.17,44.12,44.13,11109.0,42.9636,42.9636,42.9149,42.9247,11109.0
2022-07-12 13:50:00,44.13,44.17,44.09,44.17,11356.0,42.9247,42.9636,42.8857,42.9636,11356.0
2022-07-12 13:55:00,44.16,44.16,44.09,44.09,12192.0,42.9538,42.9538,42.8857,42.8857,12192.0
2022-07-12 14:00:00,44.09,44.09,44.02,44.05,18445.0,42.8857,42.8857,42.8177,42.8468,18445.0
2022-07-12 14:05:00,44.04,44.1,44.03,44.09,13262.0,42.8371,42.8955,42.8274,42.8857,13262.0
2022-07-12 14:10:00,44.09,44.13,44.07,44.12,20613.0,42.8857,42.9247,42.8663,42.9149,20613.0
2022-07-12 14:15:00,44.11,44.23,44.09,44.23,20506.0,42.9052,43.0219,42.8857,43.0219,20506.0
2022-07-12 14:20:00,44.24,44.32,44.23,44.31,26661.0,43.0317,43.1095,43.0219,43.0997,26661.0
2022-07-12 14:25:00,44.31,44.33,44.3,44.32,8655.0,43.0997,43.1192,43.09,43.1095,8655.0
2022-07-12 14:30:00,44.32,44.37,44.3,44.3,14194.0,43.1095,43.1581,43.09,43.09,14194.0
2022-07-12 14:35:00,44.3,44.38,44.3,44.34,14544.0,43.09,43.1678,43.09,43.1289,14544.0
2022-07-12 14:40:00,44.35,44.36,44.28,44.34,23053.0,43.1386,43.1484,43.0706,43.1289,23053.0
2022-07-12 14:45:00,44.33,44.41,44.3,44.41,24035.0,43.1192,43.197,43.09,43.197,24035.0
2022-07-12 14:50:00,44.4,44.43,44.28,44.29,13514.0,43.1873,43.2165,43.0706,43.0803,13514.0
2022-07-12 14:55:00,44.28,44.31,44.23,44.24,13072.0,43.0706,43.0997,43.0219,43.0317,13072.0
2022-07-12 15:00:00,44.23,44.23,44.16,44.19,25679.0,43.0219,43.0219,42.9538,42.983,25679.0
2022-07-12 15:05:00,44.19,44.26,44.17,44.17,27290.0,42.983,43.0511,42.9636,42.9636,27290.0
2022-07-12 15:10:00,44.18,44.24,44.16,44.24,25344.0,42.9733,43.0317,42.9538,43.0317,25344.0
2022-07-12 15:15:00,44.23,44.23,44.06,44.06,50617.0,43.0219,43.0219,42.8566,42.8566,50617.0
2022-07-12 15:20:00,44.05,44.06,44.01,44.04,47078.0,42.8468,42.8566,42.8079,42.8371,47078.0
2022-07-12 15:25:00,44.04,44.09,43.97,43.98,67904.0,42.8371,42.8857,42.769,42.7788,67904.0
2022-07-12 15:30:00,43.99,44.0,43.77,43.78,42551.0,42.7885,42.7982,42.5745,42.5842,42551.0
2022-07-12 15:35:00,43.77,43.78,43.64,43.71,49312.0,42.5745,42.5842,42.448,42.5161,49312.0
2022-07-12 15:40:00,43.7,43.74,43.65,43.72,41382.0,42.5064,42.5453,42.4578,42.5259,41382.0
2022-07-12 15:45:00,43.72,43.87,43.69,43.86,48560.0,42.5259,42.6718,42.4967,42.662,48560.0
2022-07-12 15:50:00,43.85,44.23,43.84,44.22,114457.0,42.6523,43.0219,42.6426,43.0122,114457.0
2022-07-12 15:55:00,44.22,44.24,43.96,44.09,261429.0,43.0122,43.0317,42.7593,42.8857,261429.0
2022-07-13 09:30:00,42.89,42.99,42.44,42.6,58630.0,41.7185,41.8158,41.2808,41.4364,58630.0
2022-07-13 09:35:00,42.47,42.93,42.35,42.93,25744.0,41.31,41.7574,41.1933,41.7574,25744.0
2022-07-13 09:40:00,42.94,43.15,42.84,42.89,26990.0,41.7672,41.9714,41.6699,41.7185,26990.0
2022-07-13 09:45:00,42.82,43.01,42.64,43.01,20676.0,41.6504,41.8352,41.4754,41.8352,20676.0
2022-07-13 09:50:00,43.02,43.3,42.91,43.14,24571.0,41.845,42.1173,41.738,41.9617,24571.0
2022-07-13 09:55:00,43.19,43.2,43.04,43.11,18084.0,42.0103,42.0201,41.8644,41.9325,18084.0
2022-07-13 10:00:00,43.1,43.36,42.86,43.33,25365.0,41.9228,42.1757,41.6893,42.1465,25365.0
2022-07-13 10:05:00,43.35,43.49,43.08,43.08,24389.0,42.166,42.3021,41.9033,41.9033,24389.0
2022-07-13 10:10:00,43.11,43.14,43.01,43.07,12065.0,41.9325,41.9617,41.8352,41.8936,12065.0
2022-07-13 10:15:00,43.07,43.09,42.96,42.96,10414.0,41.8936,41.9131,41.7866,41.7866,10414.0
2022-07-13 10:20:00,42.93,43.26,42.92,43.24,11992.0,41.7574,42.0784,41.7477,42.059,11992.0
2022-07-13 10:25:00,43.28,43.66,43.25,43.63,16118.0,42.0979,42.4675,42.0687,42.4383,16118.0
2022-07-13 10:30:00,43.6,44.0,43.53,43.91,22028.0,42.4091,42.7982,42.341,42.7107,22028.0
2022-07-13 10:35:00,43.92,44.01,43.85,44.01,7989.0,42.7204,42.8079,42.6523,42.8079,7989.0
2022-07-13 10:40:00,44.05,44.29,43.95,44.29,11640.0,42.8468,43.0803,42.7496,43.0803,11640.0
2022-07-13 10:45:00,44.27,44.45,44.22,44.36,12263.0,43.0608,43.2359,43.0122,43.1484,12263.0
2022-07-13 10:50:00,44.37,44.5,44.3,44.3,18118.0,43.1581,43.2845,43.09,43.09,18118.0
2022-07-13 10:55:00,44.29,44.37,44.24,44.31,8274.0,43.0803,43.1581,43.0317,43.0997,8274.0
2022-07-13 11:00:00,44.32,44.35,44.23,44.23,7719.0,43.1095,43.1386,43.0219,43.0219,7719.0
2022-07-13 11:05:00,44.25,44.4,44.22,44.22,9747.0,43.0414,43.1873,43.0122,43.0122,9747.0
2022-07-13 11:10:00,44.23,44.34,44.23,44.34,5604.0,43.0219,43.1289,43.0219,43.1289,5604.0
2022-07-13 11:15:00,44.34,44.35,44.19,44.2,4903.0,43.1289,43.1386,42.983,42.9927,4903.0
2022-07-13 11:20:00,44.21,44.29,44.21,44.24,9010.0,43.0025,43.0803,43.0025,43.0317,9010.0
2022-07-13 11:25:00,44.24,44.24,44.18,44.19,5404.0,43.0317,43.0317,42.9733,42.983,5404.0
2022-07-13 11:30:00,44.21,44.22,43.94,43.94,6966.0,43.0025,43.0122,42.7398,42.7398,6966.0
2022-07-13 11:35:00,43.93,44.01,43.9,43.96,7214.0,42.7301,42.8079,42.7009,42.7593,7214.0
2022-07-13 11:40:00,43.95,44.0,43.92,43.98,5811.0,42.7496,42.7982,42.7204,42.7788,5811.0
2022-07-13 11:45:00,43.99,44.13,43.93,44.13,7756.0,42.7885,42.9247,42.7301,42.9247,7756.0
2022-07-13 11:50:00,44.12,44.19,44.05,44.05,7035.0,42.9149,42.983,42.8468,42.8468,7035.0
2022-07-13 11:55:00,44.08,44.08,43.97,43.97,7996.0,42.876,42.876,42.769,42.769,7996.0
2022-07-13 12:00:00,43.97,44.06,43.96,44.03,7372.0,42.769,42.8566,42.7593,42.8274,7372.0
2022-07-13 12:05:00,44.03,44.09,44.01,44.06,7542.0,42.8274,42.8857,42.8079,42.8566,7542.0
2022-07-13 12:10:00,44.03,44.03,43.98,44.03,6508.0,42.8274,42.8274,42.7788,42.8274,6508.0
2022-07-13 12:15:00,44.01,44.04,43.96,44.04,6533.0,42.8079,42.8371,42.7593,42.8371,6533.0
2022-07-13 12:20:00,44.04,44.2,44.03,44.2,7191.0,42.8371,42.9927,42.8274,42.9927,7191.0
2022-07-13 12:25:00,44.2,44.21,44.17,44.2,5973.0,42.9927,43.0025,42.9636,42.9927,5973.0
2022-07-13 12:30:00,44.2,44.26,44.12,44.21,5388.0,42.9927,43.0511,42.9149,43.0025,5388.0
2022-07-13 12:35:00,44.21,44.31,44.16,44.27,9529.0,43.0025,43.0997,42.9538,43.0608,9529.0
2022-07-13 12:40:00,44.25,44.27,44.18,44.21,4961.0,43.0414,43.0608,42.9733,43.0025,4961.0
2022-07-13 12:45:00,44.21,44.29,44.21,44.28,4469.0,43.0025,43.0803,43.0025,43.0706,4469.0
2022-07-13 12:50:00,44.27,44.29,44.23,44.27,8248.0,43.0608,43.0803,43.0219,43.0608,8248.0
2022-07-13 12:55:00,44.28,44.29,44.2,44.29,5674.0,43.0706,43.0803,42.9927,43.0803,5674.0
2022-07-13 13:00:00,44.29,44.44,44.24,44.36,18532.0,43.0803,43.2262,43.0317,43.1484,18532.0
2022-07-13 13:05:00,44.36,44.45,44.36,44.42,7772.0,43.1484,43.2359,43.1484,43.2067,7772.0
2022-07-13 13:10:00,44.4,44.63,44.4,44.63,13045.0,43.1873,43.411,43.1873,43.411,13045.0
2022-07-13 13:15:00,44.63,44.63,44.38,44.41,11082.0,43.411,43.411,43.1678,43.197,11082.0
2022-07-13 13:20:00,44.43,44.49,44.4,44.48,5084.0,43.2165,43.2748,43.1873,43.2651,5084.0
2022-07-13 13:25:00,44.47,44.48,44.41,44.46,5764.0,43.2554,43.2651,43.197,43.2456,5764.0
2022-07-13 13:30:00,44.45,44.46,44.39,44.42,7284.0,43.2359,43.2456,43.1776,43.2067,7284.0
2022-07-13 13:35:00,44.41,44.44,44.4,44.41,9054.0,43.197,43.2262,43.1873,43.197,9054.0
2022-07-13 13:40:00,44.41,44.55,44.41,44.53,8178.0,43.197,43.3332,43.197,43.3137,8178.0
2022-07-13 13:45:00,44.52,44.57,44.5,44.55,5340.0,43.304,43.3526,43.2845,43.3332,5340.0
2022-07-13 13:50:00,44.55,44.58,44.49,44.49,5117.0,43.3332,43.3624,43.2748,43.2748,5117.0
2022-07-13 13:55:00,44.5,44.52,44.43,44.49,6983.0,43.2845,43.304,43.2165,43.2748,6983.0
2022-07-13 14:00:00,44.49,44.49,44.11,44.11,11590.0,43.2748,43.2748,42.9052,42.9052,11590.0
2022-07-13 14:05:00,44.13,44.28,44.13,44.2,5670.0,42.9247,43.0706,42.9247,42.9927,5670.0
2022-07-13 14:10:00,44.21,44.32,44.18,44.29,9113.0,43.0025,43.1095,42.9733,43.0803,9113.0
2022-07-13 14:15:00,44.29,44.31,44.18,44.24,12011.0,43.0803,43.0997,42.9733,43.0317,12011.0
2022-07-13 14:20:00,44.24,44.32,44.2,44.32,15106.0,43.0317,43.1095,42.9927,43.1095,15106.0
2022-07-13 14:25:00,44.33,44.36,44.22,44.28,8897.0,43.1192,43.1484,43.0122,43.0706,8897.0
2022-07-13 14:30:00,44.31,44.39,44.28,44.33,10584.0,43.0997,43.1776,43.0706,43.1192,10584.0
2022-07-13 14:35:00,44.36,44.36,44.29,44.34,10770.0,43.1484,43.1484,43.0803,43.1289,10770.0
2022-07-13 14:40:00,44.33,44.38,44.31,44.34,15327.0,43.1192,43.1678,43.0997,43.1289,15327.0
2022-07-13 14:45:00,44.35,44.42,44.35,44.36,6398.0,43.1386,43.2067,43.1386,43.1484,6398.0
2022-07-13 14:50:00,44.36,44.39,44.3,44.31,9183.0,43.1484,43.1776,43.09,43.0997,9183.0
2022-07-13 14:55:00,44.3,44.46,44.28,44.44,17768.0,43.09,43.2456,43.0706,43.2262,17768.0
2022-07-13 15:00:00,44.43,44.45,44.36,44.45,10285.0,43.2165,43.2359,43.1484,43.2359,10285.0
2022-07-13 15:05:00,44.45,44.45,44.35,44.38,14163.0,43.2359,43.2359,43.1386,43.1678,14163.0
2022-07-13 15:10:00,44.38,44.49,44.37,44.49,8644.0,43.1678,43.2748,43.1581,43.2748,8644.0
2022-07-13 15:15:00,44.49,44.5,44.45,44.48,10378.0,43.2748,43.2845,43.2359,43.2651,10378.0
2022-07-13 15:20:00,44.5,44.55,44.48,44.51,12281.0,43.2845,43.3332,43.2651,43.2943,12281.0
2022-07-13 15:25:00,44.5,44.51,44.44,44.5,16978.0,43.2845,43.2943,43.2262,43.2845,16978.0
2022-07-13 15:30:00,44.5,44.52,44.38,44.41,18905.0,43.2845,43.304,43.1678,43.197,18905.0
2022-07-13 15:35:00,44.41,44.43,44.33,44.43,29520.0,43.197,43.2165,43.1192,43.2165,29520.0
2022-07-13 15:40:00,44.42,44.51,44.4,44.5,35640.0,43.2067,43.2943,43.1873,43.2845,35640.0
2022-07-13 15:45:00,44.49,44.52,44.39,44.43,27316.0,43.2748,43.304,43.1776,43.2165,27316.0
2022-07-13 15:50:00,44.42,44.44,44.33,44.4,60971.0,43.2067,43.2262,43.1192,43.1873,60971.0
2022-07-13 15:55:00,44.4,44.42,44.32,44.33,109453.0,43.1873,43.2067,43.1095,43.1192,109453.0
2022-07-14 09:30:00,43.75,43.97,43.36,43.39,41956.0,42.555,42.769,42.1757,42.2049,41956.0
2022-07-14 09:35:00,43.42,43.5,42.8,42.8,48395.0,42.234,42.3119,41.631,41.631,48395.0
2022-07-14 09:40:00,42.73,42.95,42.73,42.84,12494.0,41.5629,41.7769,41.5629,41.6699,12494.0
2022-07-14 09:45:00,42.82,42.97,42.76,42.82,13725.0,41.6504,41.7963,41.5921,41.6504,13725.0
2022-07-14 09:50:00,42.8,43.14,42.72,43.03,25252.0,41.631,41.9617,41.5532,41.8547,25252.0
2022-07-14 09:55:00,42.94,43.13,42.94,43.02,9181.0,41.7672,41.952,41.7672,41.845,9181.0
2022-07-14 10:00:00,42.93,43.13,42.9,42.9,21794.0,41.7574,41.952,41.7283,41.7283,21794.0
2022-07-14 10:05:00,42.94,42.95,42.85,42.85,9392.0,41.7672,41.7769,41.6796,41.6796,9392.0
2022-07-14 10:10:00,42.87,42.9,42.72,42.8,12461.0,41.6991,41.7283,41.5532,41.631,12461.0
2022-07-14 10:15:00,42.78,42.97,42.76,42.93,11934.0,41.6115,41.7963,41.5921,41.7574,11934.0
2022-07-14 10:20:00,42.88,42.97,42.81,42.97,10867.0,41.7088,41.7963,41.6407,41.7963,10867.0
2022-07-14 10:25:00,42.92,43.15,42.91,43.13,8972.0,41.7477,41.9714,41.738,41.952,8972.0
2022-07-14 10:30:00,43.13,43.21,43.06,43.1,16143.0,41.952,42.0298,41.8839,41.9228,16143.0
2022-07-14 10:35:00,43.08,43.09,42.98,43.04,19932.0,41.9033,41.9131,41.8061,41.8644,19932.0
2022-07-14 10:40:00,43.03,43.32,43.03,43.3,53652.0,41.8547,42.1368,41.8547,42.1173,53652.0
2022-07-14 10:45:00,43.3,43.36,43.25,43.29,25625.0,42.1173,42.1757,42.0687,42.1076,25625.0
2022-07-14 10:50:00,43.27,43.4,43.26,43.37,11675.0,42.0881,42.2146,42.0784,42.1854,11675.0
2022-07-14 10:55:00,43.34,43.38,43.15,43.21,55860.0,42.1562,42.1951,41.9714,42.0298,55860.0
2022-07-14 11:00:00,43.22,43.39,43.22,43.23,47383.0,42.0395,42.2049,42.0395,42.0492,47383.0
2022-07-14 11:05:00,43.23,43.43,43.22,43.43,13706.0,42.0492,42.2438,42.0395,42.2438,13706.0
2022-07-14 11:10:00,43.42,43.43,43.32,43.37,12724.0,42.234,42.2438,42.1368,42.1854,12724.0
2022-07-14 11:15:00,43.36,43.49,43.26,43.49,14703.0,42.1757,42.3021,42.0784,42.3021,14703.0
2022-07-14 11:20:00,43.5,43.63,43.45,43.48,15662.0,42.3119,42.4383,42.2632,42.2924,15662.0
2022-07-14 11:25:00,43.48,43.51,43.44,43.5,10416.0,42.2924,42.3216,42.2535,42.3119,10416.0
2022-07-14 11:30:00,43.51,43.55,43.47,43.49,17412.0,42.3216,42.3605,42.2827,42.3021,17412.0
2022-07-14 11:35:00,43.5,43.6,43.37,43.58,20929.0,42.3119,42.4091,42.1854,42.3897,20929.0
2022-07-14 11:40:00,43.58,43.87,43.58,43.79,28105.0,42.3897,42.6718,42.3897,42.5939,28105.0
2022-07-14 11:45:00,43.83,43.87,43.74,43.87,19069.0,42.6328,42.6718,42.5453,42.6718,19069.0
2022-07-14 11:50:00,43.86,43.88,43.79,43.8,16134.0,42.662,42.6815,42.5939,42.6037,16134.0
2022-07-14 11:55:00,43.81,43.81,43.68,43.71,9313.0,42.6134,42.6134,42.4869,42.5161,9313.0
2022-07-14 12:00:00,43.72,43.76,43.54,43.66,11572.0,42.5259,42.5648,42.3508,42.4675,11572.0
2022-07-14 12:05:00,43.62,43.64,43.53,43.55,7343.0,42.4286,42.448,42.341,42.3605,7343.0
2022-07-14 12:10:00,43.51,43.63,43.49,43.61,10848.0,42.3216,42.4383,42.3021,42.4189,10848.0
2022-07-14 12:15:00,43.63,43.72,43.58,43.69,9869.0,42.4383,42.5259,42.3897,42.4967,9869.0
2022-07-14 12:20:00,43.7,43.73,43.61,43.64,8195.0,42.5064,42.5356,42.4189,42.448,8195.0
2022-07-14 12:25:00,43.63,43.63,43.44,43.45,9922.0,42.4383,42.4383,42.2535,42.2632,9922.0
2022-07-14 12:30:00,43.46,43.51,43.45,43.49,10169.0,42.273,42.3216,42.2632,42.3021,10169.0
2022-07-14 12:35:00,43.48,43.49,43.4,43.46,11065.0,42.2924,42.3021,42.2146,42.273,11065.0
2022-07-14 12:40:00,43.44,43.44,43.34,43.37,8840.0,42.2535,42.2535,42.1562,42.1854,8840.0
2022-07-14 12:45:00,43.35,43.36,43.19,43.23,17030.0,42.166,42.1757,42.0103,42.0492,17030.0
2022-07-14 12:50:00,43.21,43.37,43.21,43.34,6265.0,42.0298,42.1854,42.0298,42.1562,6265.0
2022-07-14 12:55:00,43.33,43.42,43.32,43.4,9789.0,42.1465,42.234,42.1368,42.2146,9789.0
2022-07-14 13:00:00,43.41,43.42,43.29,43.34,7554.0,42.2243,42.234,42.1076,42.1562,7554.0
2022-07-14 13:05:00,43.32,43.39,43.31,43.39,10050.0,42.1368,42.2049,42.1271,42.2049,10050.0
2022-07-14 13:10:00,43.38,43.38,43.2,43.22,34662.0,42.1951,42.1951,42.0201,42.0395,34662.0
2022-07-14 13:15:00,43.2,43.28,43.16,43.2,40534.0,42.0201,42.0979,41.9811,42.0201,40534.0
2022-07-14 13:20:00,43.2,43.22,43.09,43.1,29036.0,42.0201,42.0395,41.9131,41.9228,29036.0
2022-07-14 13:25:00,43.07,43.21,43.07,43.17,10692.0,41.8936,42.0298,41.8936,41.9909,10692.0
2022-07-14 13:30:00,43.16,43.19,43.09,43.15,17211.0,41.9811,42.0103,41.9131,41.9714,17211.0
2022-07-14 13:35:00,43.14,43.23,43.12,43.21,11503.0,41.9617,42.0492,41.9422,42.0298,11503.0
2022-07-14 13:40:00,43.21,43.32,43.2,43.27,15462.0,42.0298,42.1368,42.0201,42.0881,15462.0
2022-07-14 13:45:00,43.29,43.3,43.23,43.27,14815.0,42.1076,42.1173,42.0492,42.0881,14815.0
2022-07-14 13:50:00,43.27,43.32,43.19,43.25,16020.0,42.0881,42.1368,42.0103,42.0687,16020.0
2022-07-14 13:55:00,43.26,43.36,43.26,43.32,9962.0,42.0784,42.1757,42.0784,42.1368,9962.0
2022-07-14 14:00:00,43.31,43.31,43.2,43.23,59301.0,42.1271,42.1271,42.0201,42.0492,59301.0
2022-07-14 14:05:00,43.25,43.35,43.24,43.3,10925.0,42.0687,42.166,42.059,42.1173,10925.0
2022-07-14 14:10:00,43.3,43.3,43.22,43.23,11568.0,42.1173,42.1173,42.0395,42.0492,11568.0
2022-07-14 14:15:00,43.21,43.35,43.2,43.34,13722.0,42.0298,42.166,42.0201,42.1562,13722.0
2022-07-14 14:20:00,43.35,43.48,43.35,43.43,19035.0,42.166,42.2924,42.166,42.2438,19035.0
2022-07-14 14:25:00,43.44,43.49,43.41,43.48,22492.0,42.2535,42.3021,42.2243,42.2924,22492.0
2022-07-14 14:30:00,43.48,43.59,43.48,43.56,15884.0,42.2924,42.3994,42.2924,42.3702,15884.0
2022-07-14 14:35:00,43.54,43.58,43.53,43.55,8196.0,42.3508,42.3897,42.341,42.3605,8196.0
2022-07-14 14:40:00,43.56,43.57,43.4,43.44,14304.0,42.3702,42.38,42.2146,42.2535,14304.0
2022-07-14 14:45:00,43.44,43.5,43.42,43.49,11783.0,42.2535,42.3119,42.234,42.3021,11783.0
2022-07-14 14:50:00,43.47,43.49,43.41,43.47,18735.0,42.2827,42.3021,42.2243,42.2827,18735.0
2022-07-14 14:55:00,43.46,43.63,43.46,43.59,21383.0,42.273,42.4383,42.273,42.3994,21383.0
2022-07-14 15:00:00,43.59,43.67,43.53,43.54,30750.0,42.3994,42.4772,42.341,42.3508,30750.0
2022-07-14 15:05:00,43.54,43.58,43.5,43.54,15075.0,42.3508,42.3897,42.3119,42.3508,15075.0
2022-07-14 15:10:00,43.55,43.65,43.55,43.65,73012.0,42.3605,42.4578,42.3605,42.4578,73012.0
2022-07-14 15:15:00,43.65,43.66,43.58,43.65,28836.0,42.4578,42.4675,42.3897,42.4578,28836.0
2022-07-14 15:20:00,43.65,43.79,43.64,43.78,29485.0,42.4578,42.5939,42.448,42.5842,29485.0
2022-07-14 15:25:00,43.78,43.79,43.69,43.78,32033.0,42.5842,42.5939,42.4967,42.5842,32033.0
2022-07-14 15:30:00,43.78,43.88,43.77,43.79,26805.0,42.5842,42.6815,42.5745,42.5939,26805.0
2022-07-14 15:35:00,43.77,43.78,43.68,43.7,38529.0,42.5745,42.5842,42.4869,42.5064,38529.0
2022-07-14 15:40:00,43.71,43.71,43.64,43.64,60101.0,42.5161,42.5161,42.448,42.448,60101.0
2022-07-14 15:45:00,43.64,43.71,43.54,43.6,41586.0,42.448,42.5161,42.3508,42.4091,41586.0
2022-07-14 15:50:00,43.61,43.69,43.55,43.64,81593.0,42.4189,42.4967,42.3605,42.448,81593.0
2022-07-14 15:55:00,43.64,43.85,43.61,43.8,322211.0,42.448,42.6523,42.4189,42.6037,322211.0
2022-07-15 09:30:00,44.65,44.75,44.16,44.17,46905.0,43.4305,43.5277,42.9538,42.9636,46905.0
2022-07-15 09:35:00,44.07,44.12,43.92,44.02,7707.0,42.8663,42.9149,42.7204,42.8177,7707.0
2022-07-15 09:40:00,43.98,43.99,43.5,43.5,13790.0,42.7788,42.7885,42.3119,42.3119,13790.0
2022-07-15 09:45:00,43.44,43.46,43.24,43.36,25628.0,42.2535,42.273,42.059,42.1757,25628.0
2022-07-15 09:50:00,43.34,43.36,42.97,43.06,18187.0,42.1562,42.1757,41.7963,41.8839,18187.0
2022-07-15 09:55:00,43.07,43.33,42.98,43.08,8051.0,41.8936,42.1465,41.8061,41.9033,8051.0
2022-07-15 10:00:00,43.13,43.62,43.13,43.53,18994.0,41.952,42.4286,41.952,42.341,18994.0
2022-07-15 10:05:00,43.59,43.59,43.37,43.56,7635.0,42.3994,42.3994,42.1854,42.3702,7635.0
2022-07-15 10:10:00,43.57,43.75,43.5,43.64,8934.0,42.38,42.555,42.3119,42.448,8934.0
2022-07-15 10:15:00,43.67,43.9,43.67,43.89,5441.0,42.4772,42.7009,42.4772,42.6912,5441.0
2022-07-15 10:20:00,43.89,44.03,43.81,44.02,7053.0,42.6912,42.8274,42.6134,42.8177,7053.0
2022-07-15 10:25:00,44.05,44.14,43.96,44.06,6783.0,42.8468,42.9344,42.7593,42.8566,6783.0
2022-07-15 10:30:00,44.05,44.13,44.02,44.08,7121.0,42.8468,42.9247,42.8177,42.876,7121.0
2022-07-15 10:35:00,44.08,44.11,43.94,43.96,6106.0,42.876,42.9052,42.7398,42.7593,6106.0
2022-07-15 10:40:00,44.02,44.06,43.88,43.89,3307.0,42.8177,42.8566,42.6815,42.6912,3307.0
2022-07-15 10:45:00,43.9,44.05,43.9,43.99,8823.0,42.7009,42.8468,42.7009,42.7885,8823.0
2022-07-15 10:50:00,43.96,44.03,43.91,44.03,6841.0,42.7593,42.8274,42.7107,42.8274,6841.0
2022-07-15 10:55:00,44.02,44.07,43.98,44.03,5706.0,42.8177,42.8663,42.7788,42.8274,5706.0
2022-07-15 11:00:00,44.01,44.14,44.01,44.01,16061.0,42.8079,42.9344,42.8079,42.8079,16061.0
2022-07-15 11:05:00,44.04,44.14,44.01,44.13,15853.0,42.8371,42.9344,42.8079,42.9247,15853.0
2022-07-15 11:10:00,44.12,44.19,44.07,44.19,8223.0,42.9149,42.983,42.8663,42.983,8223.0
2022-07-15 11:15:00,44.18,44.2,44.1,44.19,4387.0,42.9733,42.9927,42.8955,42.983,4387.0
2022-07-15 11:20:00,44.2,44.24,44.15,44.21,6523.0,42.9927,43.0317,42.9441,43.0025,6523.0
2022-07-15 11:25:00,44.22,44.31,44.22,44.22,6861.0,43.0122,43.0997,43.0122,43.0122,6861.0
2022-07-15 11:30:00,44.25,44.3,44.18,44.25,6875.0,43.0414,43.09,42.9733,43.0414,6875.0
2022-07-15 11:35:00,44.23,44.29,44.21,44.26,5119.0,43.0219,43.0803,43.0025,43.0511,5119.0
2022-07-15 11:40:00,44.24,44.24,44.15,44.17,4881.0,43.0317,43.0317,42.9441,42.9636,4881.0
2022-07-15 11:45:00,44.16,44.19,44.15,44.15,4591.0,42.9538,42.983,42.9441,42.9441,4591.0
2022-07-15 11:50:00,44.14,44.23,44.13,44.14,10956.0,42.9344,43.0219,42.9247,42.9344,10956.0
2022-07-15 11:55:00,44.13,44.21,44.13,44.2,8624.0,42.9247,43.0025,42.9247,42.9927,8624.0
2022-07-15 12:00:00,44.2,44.3,44.19,44.29,6330.0,42.9927,43.09,42.983,43.0803,6330.0
2022-07-15 12:05:00,44.27,44.29,44.23,44.23,3404.0,43.0608,43.0803,43.0219,43.0219,3404.0
2022-07-15 12:10:00,44.22,44.26,44.18,44.25,7320.0,43.0122,43.0511,42.9733,43.0414,7320.0
2022-07-15 12:15:00,44.24,44.28,44.23,44.27,5277.0,43.0317,43.0706,43.0219,43.0608,5277.0
2022-07-15 12:20:00,44.28,44.29,44.17,44.17,4132.0,43.0706,43.0803,42.9636,42.9636,4132.0
2022-07-15 12:25:00,44.17,44.23,44.17,44.21,6515.0,42.9636,43.0219,42.9636,43.0025,6515.0
2022-07-15 12:30:00,44.21,44.26,44.17,44.19,4696.0,43.0025,43.0511,42.9636,42.983,4696.0
2022-07-15 12:35:00,44.17,44.22,44.15,44.2,6809.0,42.9636,43.0122,42.9441,42.9927,6809.0
2022-07-15 12:40:00,44.18,44.19,44.15,44.18,7289.0,42.9733,42.983,42.9441,42.9733,7289.0
2022-07-15 12:45:00,44.16,44.2,44.14,44.15,2688.0,42.9538,42.9927,42.9344,42.9441,2688.0
2022-07-15 12:50:00,44.16,44.25,44.14,44.17,7686.0,42.9538,43.0414,42.9344,42.9636,7686.0
2022-07-15 12:55:00,44.16,44.16,44.07,44.16,12906.0,42.9538,42.9538,42.8663,42.9538,12906.0
2022-07-15 13:00:00,44.16,44.19,44.15,44.16,9245.0,42.9538,42.983,42.9441,42.9538,9245.0
2022-07-15 13:05:00,44.15,44.22,44.15,44.18,6826.0,42.9441,43.0122,42.9441,42.9733,6826.0
2022-07-15 13:10:00,44.18,44.21,44.17,44.17,4906.0,42.9733,43.0025,42.9636,42.9636,4906.0
2022-07-15 13:15:00,44.17,44.17,44.08,44.09,11383.0,42.9636,42.9636,42.876,42.8857,11383.0
2022-07-15 13:20:00,44.09,44.11,44.03,44.04,7050.0,42.8857,42.9052,42.8274,42.8371,7050.0
2022-07-15 13:25:00,44.03,44.12,44.02,44.12,7395.0,42.8274,42.9149,42.8177,42.9149,7395.0
2022-07-15 13:30:00,44.12,44.15,44.11,44.13,8546.0,42.9149,42.9441,42.9052,42.9247,8546.0
2022-07-15 13:35:00,44.12,44.12,44.05,44.07,7627.0,42.9149,42.9149,42.8468,42.8663,7627.0
2022-07-15 13:40:00,44.08,44.08,43.99,44.0,9010.0,42.876,42.876,42.7885,42.7982,9010.0
2022-07-15 13:45:00,44.0,44.0,43.92,43.92,2612.0,42.7982,42.7982,42.7204,42.7204,2612.0
2022-07-15 13:50:00,43.92,43.97,43.88,43.88,9341.0,42.7204,42.769,42.6815,42.6815,9341.0
2022-07-15 13:55:00,43.88,43.91,43.86,43.89,10145.0,42.6815,42.7107,42.662,42.6912,10145.0
2022-07-15 14:00:00,43.89,43.93,43.88,43.93,8917.0,42.6912,42.7301,42.6815,42.7301,8917.0
2022-07-15 14:05:00,43.94,43.94,43.88,43.88,5741.0,42.7398,42.7398,42.6815,42.6815,5741.0
2022-07-15 14:10:00,43.89,43.91,43.78,43.81,9255.0,42.6912,42.7107,42.5842,42.6134,9255.0
2022-07-15 14:15:00,43.81,43.84,43.74,43.84,36727.0,42.6134,42.6426,42.5453,42.6426,36727.0
2022-07-15 14:20:00,43.84,43.85,43.8,43.84,6444.0,42.6426,42.6523,42.6037,42.6426,6444.0
2022-07-15 14:25:00,43.86,43.88,43.74,43.83,10489.0,42.662,42.6815,42.5453,42.6328,10489.0
2022-07-15 14:30:00,43.85,43.85,43.78,43.78,10557.0,42.6523,42.6523,42.5842,42.5842,10557.0
2022-07-15 14:35:00,43.78,43.86,43.78,43.82,19557.0,42.5842,42.662,42.5842,42.6231,19557.0
2022-07-15 14:40:00,43.81,43.86,43.77,43.78,25928.0,42.6134,42.662,42.5745,42.5842,25928.0
2022-07-15 14:45:00,43.78,43.79,43.7,43.77,123385.0,42.5842,42.5939,42.5064,42.5745,123385.0
2022-07-15 14:50:00,43.79,43.86,43.79,43.83,9734.0,42.5939,42.662,42.5939,42.6328,9734.0
2022-07-15 14:55:00,43.82,43.91,43.82,43.91,6206.0,42.6231,42.7107,42.6231,42.7107,6206.0
2022-07-15 15:00:00,43.89,44.02,43.88,44.02,12557.0,42.6912,42.8177,42.6815,42.8177,12557.0
2022-07-15 15:05:00,44.03,44.08,44.0,44.01,6689.0,42.8274,42.876,42.7982,42.8079,6689.0
2022-07-15 15:10:00,44.0,44.02,43.98,43.98,5453.0,42.7982,42.8177,42.7788,42.7788,5453.0
2022-07-15 15:15:00,44.01,44.02,43.92,43.92,14377.0,42.8079,42.8177,42.7204,42.7204,14377.0
2022-07-15 15:20:00,43.93,43.98,43.9,43.91,6810.0,42.7301,42.7788,42.7009,42.7107,6810.0
2022-07-15 15:25:00,43.9,43.98,43.9,43.96,10928.0,42.7009,42.7788,42.7009,42.7593,10928.0
2022-07-15 15:30:00,43.97,43.98,43.84,43.9,16180.0,42.769,42.7788,42.6426,42.7009,16180.0
2022-07-15 15:35:00,43.91,43.93,43.9,43.93,16109.0,42.7107,42.7301,42.7009,42.7301,16109.0
2022-07-15 15:40:00,43.91,43.96,43.88,43.94,18106.0,42.7107,42.7593,42.6815,42.7398,18106.0
2022-07-15 15:45:00,43.93,43.93,43.79,43.8,24351.0,42.7301,42.7301,42.5939,42.6037,24351.0
2022-07-15 15:50:00,43.79,43.86,43.7,43.8,56163.0,42.5939,42.662,42.5064,42.6037,56163.0
2022-07-15 15:55:00,43.8,43.99,43.8,43.95,133278.0,42.6037,42.7885,42.6037,42.7496,133278.0
2022-07-18 09:30:00,43.82,43.86,43.42,43.58,85811.0,42.6231,42.662,42.234,42.3897,85811.0
2022-07-18 09:35:00,43.58,43.75,43.49,43.49,55056.0,42.3897,42.555,42.3021,42.3021,55056.0
2022-07-18 09:40:00,43.47,43.63,43.19,43.63,42540.0,42.2827,42.4383,42.0103,42.4383,42540.0
2022-07-18 09:45:00,43.73,44.1,43.66,43.83,49323.0,42.5356,42.8955,42.4675,42.6328,49323.0
2022-07-18 09:50:00,43.84,44.0,43.72,43.97,14708.0,42.6426,42.7982,42.5259,42.769,14708.0
2022-07-18 09:55:00,44.0,44.13,43.95,43.95,18276.0,42.7982,42.9247,42.7496,42.7496,18276.0
2022-07-18 10:00:00,44.0,44.03,43.54,43.62,19291.0,42.7982,42.8274,42.3508,42.4286,19291.0
2022-07-18 10:05:00,43.61,43.61,43.28,43.3,14056.0,42.4189,42.4189,42.0979,42.1173,14056.0
2022-07-18 10:10:00,43.28,43.54,43.16,43.45,19632.0,42.0979,42.3508,41.9811,42.2632,19632.0
2022-07-18 10:15:00,43.44,43.57,43.43,43.55,13672.0,42.2535,42.38,42.2438,42.3605,13672.0
2022-07-18 10:20:00,43.55,43.65,43.53,43.63,23412.0,42.3605,42.4578,42.341,42.4383,23412.0
2022-07-18 10:25:00,43.64,43.7,43.58,43.64,10478.0,42.448,42.5064,42.3897,42.448,10478.0
2022-07-18 10:30:00,43.66,43.76,43.63,43.65,11000.0,42.4675,42.5648,42.4383,42.4578,11000.0
2022-07-18 10:35:00,43.67,43.77,43.64,43.7,14625.0,42.4772,42.5745,42.448,42.5064,14625.0
2022-07-18 10:40:00,43.7,43.77,43.67,43.76,12045.0,42.5064,42.5745,42.4772,42.5648,12045.0
2022-07-18 10:45:00,43.76,43.82,43.66,43.82,19091.0,42.5648,42.6231,42.4675,42.6231,19091.0
2022-07-18 10:50:00,43.84,43.93,43.78,43.88,11947.0,42.6426,42.7301,42.5842,42.6815,11947.0
2022-07-18 10:55:00,43.86,43.88,43.79,43.8,9820.0,42.662,42.6815,42.5939,42.6037,9820.0
2022-07-18 11:00:00,43.81,43.82,43.72,43.79,6597.0,42.6134,42.6231,42.5259,42.5939,6597.0
2022-07-18 11:05:00,43.8,43.84,43.73,43.84,10583.0,42.6037,42.6426,42.5356,42.6426,10583.0
2022-07-18 11:10:00,43.87,43.96,43.85,43.94,7713.0,42.6718,42.7593,42.6523,42.7398,7713.0
2022-07-18 11:15:00,43.93,44.06,43.91,43.94,13399.0,42.7301,42.8566,42.7107,42.7398,13399.0
2022-07-18 11:20:00,43.95,44.07,43.94,44.03,6620.0,42.7496,42.8663,42.7398,42.8274,6620.0
2022-07-18 11:25:00,44.03,44.15,44.03,44.09,9370.0,42.8274,42.9441,42.8274,42.8857,9370.0
2022-07-18 11:30:00,44.09,44.23,44.07,44.19,11306.0,42.8857,43.0219,42.8663,42.983,11306.0
2022-07-18 11:35:00,44.21,44.28,44.2,44.27,8462.0,43.0025,43.0706,42.9927,43.0608,8462.0
2022-07-18 11:40:00,44.28,44.28,44.18,44.23,12000.0,43.0706,43.0706,42.9733,43.0219,12000.0
2022-07-18 11:45:00,44.21,44.27,44.19,44.21,8831.0,43.0025,43.0608,42.983,43.0025,8831.0
2022-07-18 11:50:00,44.21,44.28,44.18,44.26,18418.0,43.0025,43.0706,42.9733,43.0511,18418.0
2022-07-18 11:55:00,44.26,44.33,44.24,44.29,10705.0,43.0511,43.1192,43.0317,43.0803,10705.0
2022-07-18 12:00:00,44.29,44.3,44.2,44.23,6990.0,43.0803,43.09,42.9927,43.0219,6990.0
2022-07-18 12:05:00,44.23,44.27,44.16,44.22,9756.0,43.0219,43.0608,42.9538,43.0122,9756.0
2022-07-18 12:10:00,44.21,44.21,44.14,44.17,8176.0,43.0025,43.0025,42.9344,42.9636,8176.0
2022-07-18 12:15:00,44.15,44.15,44.07,44.09,7302.0,42.9441,42.9441,42.8663,42.8857,7302.0
2022-07-18 12:20:00,44.09,44.11,44.05,44.1,13451.0,42.8857,42.9052,42.8468,42.8955,13451.0
2022-07-18 12:25:00,44.1,44.1,44.06,44.1,7109.0,42.8955,42.8955,42.8566,42.8955,7109.0
2022-07-18 12:30:00,44.11,44.11,44.03,44.04,5789.0,42.9052,42.9052,42.8274,42.8371,5789.0
2022-07-18 12:35:00,44.04,44.08,44.03,44.07,7938.0,42.8371,42.876,42.8274,42.8663,7938.0
2022-07-18 12:40:00,44.09,44.12,44.06,44.12,5367.0,42.8857,42.9149,42.8566,42.9149,5367.0
2022-07-18 12:45:00,44.12,44.12,44.02,44.02,6981.0,42.9149,42.9149,42.8177,42.8177,6981.0
2022-07-18 12:50:00,44.01,44.03,43.96,43.97,7215.0,42.8079,42.8274,42.7593,42.769,7215.0
2022-07-18 12:55:00,43.97,43.99,43.89,43.89,6346.0,42.769,42.7885,42.6912,42.6912,6346.0
2022-07-18 13:00:00,43.91,43.96,43.9,43.96,9532.0,42.7107,42.7593,42.7009,42.7593,9532.0
2022-07-18 13:05:00,43.98,44.03,43.96,44.0,6083.0,42.7788,42.8274,42.7593,42.7982,6083.0
2022-07-18 13:10:00,43.99,44.02,43.98,44.01,6832.0,42.7885,42.8177,42.7788,42.8079,6832.0
2022-07-18 13:15:00,43.99,44.01,43.93,43.93,7282.0,42.7885,42.8079,42.7301,42.7301,7282.0
2022-07-18 13:20:00,43.94,43.99,43.94,43.98,4484.0,42.7398,42.7885,42.7398,42.7788,4484.0
2022-07-18 13:25:00,43.99,44.02,43.97,43.99,6318.0,42.7885,42.8177,42.769,42.7885,6318.0
2022-07-18 13:30:00,43.98,43.98,43.83,43.84,8200.0,42.7788,42.7788,42.6328,42.6426,8200.0
2022-07-18 13:35:00,43.83,43.85,43.78,43.84,7972.0,42.6328,42.6523,42.5842,42.6426,7972.0
2022-07-18 13:40:00,43.84,43.85,43.81,43.82,6922.0,42.6426,42.6523,42.6134,42.6231,6922.0
2022-07-18 13:45:00,43.82,43.91,43.81,43.82,7364.0,42.6231,42.7107,42.6134,42.6231,7364.0
2022-07-18 13:50:00,43.83,43.85,43.81,43.83,6690.0,42.6328,42.6523,42.6134,42.6328,6690.0
2022-07-18 13:55:00,43.81,43.81,43.67,43.68,7333.0,42.6134,42.6134,42.4772,42.4869,7333.0
2022-07-18 14:00:00,43.69,43.74,43.67,43.73,7166.0,42.4967,42.5453,42.4772,42.5356,7166.0
2022-07-18 14:05:00,43.71,43.75,43.7,43.75,6789.0,42.5161,42.555,42.5064,42.555,6789.0
2022-07-18 14:10:00,43.75,43.76,43.6,43.68,10106.0,42.555,42.5648,42.4091,42.4869,10106.0
2022-07-18 14:15:00,43.68,43.76,43.67,43.71,9056.0,42.4869,42.5648,42.4772,42.5161,9056.0
2022-07-18 14:20:00,43.72,43.74,43.65,43.68,5930.0,42.5259,42.5453,42.4578,42.4869,5930.0
2022-07-18 14:25:00,43.68,43.68,43.59,43.62,6751.0,42.4869,42.4869,42.3994,42.4286,6751.0
2022-07-18 14:30:00,43.62,43.7,43.6,43.7,7935.0,42.4286,42.5064,42.4091,42.5064,7935.0
2022-07-18 14:35:00,43.69,43.78,43.68,43.73,7503.0,42.4967,42.5842,42.4869,42.5356,7503.0
2022-07-18 14:40:00,43.72,43.72,43.64,43.64,9948.0,42.5259,42.5259,42.448,42.448,9948.0
2022-07-18 14:45:00,43.64,43.65,43.58,43.6,7604.0,42.448,42.4578,42.3897,42.4091,7604.0
2022-07-18 14:50:00,43.58,43.58,43.51,43.53,9842.0,42.3897,42.3897,42.3216,42.341,9842.0
2022-07-18 14:55:00,43.52,43.59,43.47,43.59,9282.0,42.3313,42.3994,42.2827,42.3994,9282.0
2022-07-18 15:00:00,43.57,43.58,43.54,43.58,9228.0,42.38,42.3897,42.3508,42.3897,9228.0
2022-07-18 15:05:00,43.59,43.68,43.59,43.68,9945.0,42.3994,42.4869,42.3994,42.4869,9945.0
2022-07-18 15:10:00,43.66,43.7,43.63,43.69,9168.0,42.4675,42.5064,42.4383,42.4967,9168.0
2022-07-18 15:15:00,43.7,43.72,43.66,43.72,10502.0,42.5064,42.5259,42.4675,42.5259,10502.0
2022-07-18 15:20:00,43.7,43.75,43.67,43.68,10824.0,42.5064,42.555,42.4772,42.4869,10824.0
2022-07-18 15:25:00,43.68,43.7,43.58,43.58,15762.0,42.4869,42.5064,42.3897,42.3897,15762.0
2022-07-18 15:30:00,43.58,43.6,43.54,43.6,16112.0,42.3897,42.4091,42.3508,42.4091,16112.0
2022-07-18 15:35:00,43.59,43.63,43.51,43.53,19696.0,42.3994,42.4383,42.3216,42.341,19696.0
2022-07-18 15:40:00,43.53,43.54,43.47,43.51,26515.0,42.341,42.3508,42.2827,42.3216,26515.0
2022-07-18 15:45:00,43.5,43.5,43.36,43.36,47637.0,42.3119,42.3119,42.1757,42.1757,47637.0
2022-07-18 15:50:00,43.36,43.46,43.34,43.41,55544.0,42.1757,42.273,42.1562,42.2243,55544.0
2022-07-18 15:55:00,43.41,43.51,43.36,43.46,123048.0,42.2243,42.3216,42.1757,42.273,123048.0
2022-07-19 09:30:00,44.0,44.18,43.79,44.15,30532.0,42.7982,42.9733,42.5939,42.9441,30532.0
2022-07-19 09:35:00,44.12,44.16,43.92,43.93,10613.0,42.9149,42.9538,42.7204,42.7301,10613.0
2022-07-19 09:40:00,43.93,43.97,43.5,43.59,13082.0,42.7301,42.769,42.3119,42.3994,13082.0
2022-07-19 09:45:00,43.59,43.59,43.39,43.52,13765.0,42.3994,42.3994,42.2049,42.3313,13765.0
2022-07-19 09:50:00,43.5,43.6,43.45,43.5,4746.0,42.3119,42.4091,42.2632,42.3119,4746.0
2022-07-19 09:55:00,43.5,43.5,43.2,43.35,15167.0,42.3119,42.3119,42.0201,42.166,15167.0
2022-07-19 10:00:00,43.37,43.55,43.36,43.36,10994.0,42.1854,42.3605,42.1757,42.1757,10994.0
2022-07-19 10:05:00,43.36,43.59,43.35,43.57,10398.0,42.1757,42.3994,42.166,42.38,10398.0
2022-07-19 10:10:00,43.58,43.73,43.57,43.65,18142.0,42.3897,42.5356,42.38,42.4578,18142.0
2022-07-19 10:15:00,43.66,43.77,43.61,43.67,24763.0,42.4675,42.5745,42.4189,42.4772,24763.0
2022-07-19 10:20:00,43.68,43.7,43.56,43.58,39524.0,42.4869,42.5064,42.3702,42.3897,39524.0
2022-07-19 10:25:00,43.55,43.87,43.55,43.84,125866.0,42.3605,42.6718,42.3605,42.6426,125866.0
2022-07-19 10:30:00,43.89,43.94,43.81,43.88,14090.0,42.6912,42.7398,42.6134,42.6815,14090.0
2022-07-19 10:35:00,43.88,43.91,43.75,43.76,9216.0,42.6815,42.7107,42.555,42.5648,9216.0
2022-07-19 10:40:00,43.76,43.76,43.7,43.76,8969.0,42.5648,42.5648,42.5064,42.5648,8969.0
2022-07-19 10:45:00,43.77,43.85,43.77,43.83,9772.0,42.5745,42.6523,42.5745,42.6328,9772.0
2022-07-19 10:50:00,43.8,43.85,43.72,43.79,14214.0,42.6037,42.6523,42.5259,42.5939,14214.0
2022-07-19 10:55:00,43.79,43.79,43.71,43.79,10060.0,42.5939,42.5939,42.5161,42.5939,10060.0
2022-07-19 11:00:00,43.8,43.93,43.79,43.91,9673.0,42.6037,42.7301,42.5939,42.7107,9673.0
2022-07-19 11:05:00,43.93,43.93,43.86,43.92,6109.0,42.7301,42.7301,42.662,42.7204,6109.0
2022-07-19 11:10:00,43.93,44.04,43.93,43.98,11070.0,42.7301,42.8371,42.7301,42.7788,11070.0
2022-07-19 11:15:00,43.98,44.02,43.86,43.9,16693.0,42.7788,42.8177,42.662,42.7009,16693.0
2022-07-19 11:20:00,43.91,43.91,43.82,43.84,12135.0,42.7107,42.7107,42.6231,42.6426,12135.0
2022-07-19 11:25:00,43.86,43.93,43.85,43.91,10314.0,42.662,42.7301,42.6523,42.7107,10314.0
2022-07-19 11:30:00,43.91,44.06,43.9,44.05,11893.0,42.7107,42.8566,42.7009,42.8468,11893.0
2022-07-19 11:35:00,44.02,44.02,43.87,43.88,8824.0,42.8177,42.8177,42.6718,42.6815,8824.0
2022-07-19 11:40:00,43.87,43.96,43.83,43.9,10694.0,42.6718,42.7593,42.6328,42.7009,10694.0
2022-07-19 11:45:00,43.9,43.96,43.89,43.96,9023.0,42.7009,42.7593,42.6912,42.7593,9023.0
2022-07-19 11:50:00,43.97,44.02,43.96,44.01,10873.0,42.769,42.8177,42.7593,42.8079,10873.0
2022-07-19 11:55:00,44.01,44.11,44.01,44.1,10494.0,42.8079,42.9052,42.8079,42.8955,10494.0
2022-07-19 12:00:00,44.09,44.13,44.04,44.05,12484.0,42.8857,42.9247,42.8371,42.8468,12484.0
2022-07-19 12:05:00,44.05,44.13,44.03,44.11,10209.0,42.8468,42.9247,42.8274,42.9052,10209.0
2022-07-19 12:10:00,44.12,44.15,44.12,44.15,13666.0,42.9149,42.9441,42.9149,42.9441,13666.0
2022-07-19 12:15:00,44.14,44.17,44.1,44.16,8592.0,42.9344,42.9636,42.8955,42.9538,8592.0
2022-07-19 12:20:00,44.15,44.23,44.14,44.23,6184.0,42.9441,43.0219,42.9344,43.0219,6184.0
2022-07-19 12:25:00,44.21,44.23,44.17,44.17,10541.0,43.0025,43.0219,42.9636,42.9636,10541.0
2022-07-19 12:30:00,44.16,44.26,44.16,44.26,8252.0,42.9538,43.0511,42.9538,43.0511,8252.0
2022-07-19 12:35:00,44.27,44.3,44.21,44.3,7789.0,43.0608,43.09,43.0025,43.09,7789.0
2022-07-19 12:40:00,44.26,44.32,44.26,44.3,4243.0,43.0511,43.1095,43.0511,43.09,4243.0
2022-07-19 12:45:00,44.3,44.34,44.28,44.3,8542.0,43.09,43.1289,43.0706,43.09,8542.0
2022-07-19 12:50:00,44.29,44.35,44.26,44.35,7808.0,43.0803,43.1386,43.0511,43.1386,7808.0
2022-07-19 12:55:00,44.3,44.35,44.28,44.35,5656.0,43.09,43.1386,43.0706,43.1386,5656.0
2022-07-19 13:00:00,44.35,44.38,44.28,44.29,6296.0,43.1386,43.1678,43.0706,43.0803,6296.0
2022-07-19 13:05:00,44.29,44.38,44.24,44.33,9440.0,43.0803,43.1678,43.0317,43.1192,9440.0
2022-07-19 13:10:00,44.32,44.36,44.31,44.32,4572.0,43.1095,43.1484,43.0997,43.1095,4572.0
2022-07-19 13:15:00,44.31,44.35,44.31,44.34,6673.0,43.0997,43.1386,43.0997,43.1289,6673.0
2022-07-19 13:20:00,44.34,44.38,44.33,44.34,7077.0,43.1289,43.1678,43.1192,43.1289,7077.0
2022-07-19 13:25:00,44.34,44.35,44.32,44.33,7126.0,43.1289,43.1386,43.1095,43.1192,7126.0
2022-07-19 13:30:00,44.34,44.41,44.34,44.41,7821.0,43.1289,43.197,43.1289,43.197,7821.0
2022-07-19 13:35:00,44.38,44.39,44.34,44.39,5216.0,43.1678,43.1776,43.1289,43.1776,5216.0
2022-07-19 13:40:00,44.4,44.47,44.39,44.46,3873.0,43.1873,43.2554,43.1776,43.2456,3873.0
2022-07-19 13:45:00,44.48,44.48,44.42,44.43,5586.0,43.2651,43.2651,43.2067,43.2165,5586.0
2022-07-19 13:50:00,44.41,44.45,44.41,44.44,3408.0,43.197,43.2359,43.197,43.2262,3408.0
2022-07-19 13:55:00,44.43,44.57,44.43,44.51,11947.0,43.2165,43.3526,43.2165,43.2943,11947.0
2022-07-19 14:00:00,44.51,44.6,44.51,44.6,11875.0,43.2943,43.3818,43.2943,43.3818,11875.0
2022-07-19 14:05:00,44.6,44.6,44.54,44.58,7795.0,43.3818,43.3818,43.3235,43.3624,7795.0
2022-07-19 14:10:00,44.57,44.57,44.51,44.54,4830.0,43.3526,43.3526,43.2943,43.3235,4830.0
2022-07-19 14:15:00,44.53,44.58,44.5,44.58,7994.0,43.3137,43.3624,43.2845,43.3624,7994.0
2022-07-19 14:20:00,44.57,44.57,44.53,44.56,5610.0,43.3526,43.3526,43.3137,43.3429,5610.0
2022-07-19 14:25:00,44.57,44.57,44.51,44.52,6000.0,43.3526,43.3526,43.2943,43.304,6000.0
2022-07-19 14:30:00,44.51,44.55,44.51,44.51,7303.0,43.2943,43.3332,43.2943,43.2943,7303.0
2022-07-19 14:35:00,44.51,44.54,44.51,44.53,3512.0,43.2943,43.3235,43.2943,43.3137,3512.0
2022-07-19 14:40:00,44.53,44.63,44.51,44.63,7909.0,43.3137,43.411,43.2943,43.411,7909.0
2022-07-19 14:45:00,44.62,44.63,44.59,44.62,6915.0,43.4013,43.411,43.3721,43.4013,6915.0
2022-07-19 14:50:00,44.62,44.68,44.57,44.65,6571.0,43.4013,43.4596,43.3526,43.4305,6571.0
2022-07-19 14:55:00,44.65,44.67,44.61,44.64,6460.0,43.4305,43.4499,43.3915,43.4207,6460.0
2022-07-19 15:00:00,44.64,44.64,44.57,44.57,4833.0,43.4207,43.4207,43.3526,43.3526,4833.0
2022-07-19 15:05:00,44.56,44.62,44.56,44.62,6868.0,43.3429,43.4013,43.3429,43.4013,6868.0
2022-07-19 15:10:00,44.62,44.63,44.58,44.59,7908.0,43.4013,43.411,43.3624,43.3721,7908.0
2022-07-19 15:15:00,44.61,44.64,44.56,44.62,9187.0,43.3915,43.4207,43.3429,43.4013,9187.0
2022-07-19 15:20:00,44.62,44.63,44.56,44.57,7793.0,43.4013,43.411,43.3429,43.3526,7793.0
2022-07-19 15:25:00,44.55,44.62,44.54,44.59,10804.0,43.3332,43.4013,43.3235,43.3721,10804.0
2022-07-19 15:30:00,44.59,44.67,44.59,44.59,16861.0,43.3721,43.4499,43.3721,43.3721,16861.0
2022-07-19 15:35:00,44.59,44.74,44.58,44.72,15597.0,43.3721,43.518,43.3624,43.4985,15597.0
2022-07-19 15:40:00,44.72,44.83,44.71,44.83,24471.0,43.4985,43.6055,43.4888,43.6055,24471.0
2022-07-19 15:45:00,44.82,44.85,44.72,44.72,44459.0,43.5958,43.625,43.4985,43.4985,44459.0
2022-07-19 15:50:00,44.73,44.8,44.57,44.59,152456.0,43.5083,43.5764,43.3526,43.3721,152456.0
2022-07-19 15:55:00,44.59,44.68,44.52,44.53,210143.0,43.3721,43.4596,43.304,43.3137,210143.0
2022-07-20 09:30:00,44.45,44.75,44.42,44.7,29764.0,43.2359,43.5277,43.2067,43.4791,29764.0
2022-07-20 09:35:00,44.67,44.76,44.48,44.56,18707.0,43.4499,43.5374,43.2651,43.3429,18707.0
2022-07-20 09:40:00,44.52,44.59,44.26,44.34,37966.0,43.304,43.3721,43.0511,43.1289,37966.0
2022-07-20 09:45:00,44.32,44.39,44.14,44.25,38100.0,43.1095,43.1776,42.9344,43.0414,38100.0
2022-07-20 09:50:00,44.25,44.35,44.15,44.21,61534.0,43.0414,43.1386,42.9441,43.0025,61534.0
2022-07-20 09:55:00,44.23,44.26,43.99,43.99,39292.0,43.0219,43.0511,42.7885,42.7885,39292.0
2022-07-20 10:00:00,44.0,44.11,43.86,44.09,51425.0,42.7982,42.9052,42.662,42.8857,51425.0
2022-07-20 10:05:00,44.08,44.21,43.83,44.21,30334.0,42.876,43.0025,42.6328,43.0025,30334.0
2022-07-20 10:10:00,44.2,44.32,44.16,44.28,23120.0,42.9927,43.1095,42.9538,43.0706,23120.0
2022-07-20 10:15:00,44.28,44.33,44.25,44.26,17478.0,43.0706,43.1192,43.0414,43.0511,17478.0
2022-07-20 10:20:00,44.26,44.43,44.26,44.35,13182.0,43.0511,43.2165,43.0511,43.1386,13182.0
2022-07-20 10:25:00,44.34,44.4,44.29,44.32,20530.0,43.1289,43.1873,43.0803,43.1095,20530.0
2022-07-20 10:30:00,44.29,44.37,44.26,44.29,12381.0,43.0803,43.1581,43.0511,43.0803,12381.0
2022-07-20 10:35:00,44.3,44.4,44.19,44.28,26699.0,43.09,43.1873,42.983,43.0706,26699.0
2022-07-20 10:40:00,44.28,44.35,44.17,44.32,21231.0,43.0706,43.1386,42.9636,43.1095,21231.0
2022-07-20 10:45:00,44.3,44.35,44.27,44.32,20375.0,43.09,43.1386,43.0608,43.1095,20375.0
2022-07-20 10:50:00,44.3,44.44,44.28,44.44,12335.0,43.09,43.2262,43.0706,43.2262,12335.0
2022-07-20 10:55:00,44.43,44.49,44.41,44.46,11155.0,43.2165,43.2748,43.197,43.2456,11155.0
2022-07-20 11:00:00,44.46,44.61,44.41,44.6,17926.0,43.2456,43.3915,43.197,43.3818,17926.0
2022-07-20 11:05:00,44.57,44.6,44.54,44.58,21245.0,43.3526,43.3818,43.3235,43.3624,21245.0
2022-07-20 11:10:00,44.57,44.57,44.39,44.41,27178.0,43.3526,43.3526,43.1776,43.197,27178.0
2022-07-20 11:15:00,44.42,44.51,44.42,44.48,13175.0,43.2067,43.2943,43.2067,43.2651,13175.0
2022-07-20 11:20:00,44.47,44.49,44.37,44.37,14461.0,43.2554,43.2748,43.1581,43.1581,14461.0
2022-07-20 11:25:00,44.36,44.45,44.36,44.44,10975.0,43.1484,43.2359,43.1484,43.2262,10975.0
2022-07-20 11:30:00,44.45,44.5,44.38,44.38,13775.0,43.2359,43.2845,43.1678,43.1678,13775.0
2022-07-20 11:35:00,44.35,44.36,44.26,44.27,8534.0,43.1386,43.1484,43.0511,43.0608,8534.0
2022-07-20 11:40:00,44.27,44.27,44.21,44.21,8929.0,43.0608,43.0608,43.0025,43.0025,8929.0
2022-07-20 11:45:00,44.21,44.28,44.21,44.24,12766.0,43.0025,43.0706,43.0025,43.0317,12766.0
2022-07-20 11:50:00,44.24,44.27,44.23,44.23,12330.0,43.0317,43.0608,43.0219,43.0219,12330.0
2022-07-20 11:55:00,44.23,44.23,44.16,44.18,18144.0,43.0219,43.0219,42.9538,42.9733,18144.0
2022-07-20 12:00:00,44.18,44.28,44.18,44.27,18038.0,42.9733,43.0706,42.9733,43.0608,18038.0
2022-07-20 12:05:00,44.26,44.29,44.24,44.26,14812.0,43.0511,43.0803,43.0317,43.0511,14812.0
2022-07-20 12:10:00,44.26,44.27,44.22,44.23,10783.0,43.0511,43.0608,43.0122,43.0219,10783.0
2022-07-20 12:15:00,44.23,44.24,44.17,44.19,17958.0,43.0219,43.0317,42.9636,42.983,17958.0
2022-07-20 12:20:00,44.19,44.24,44.17,44.24,10186.0,42.983,43.0317,42.9636,43.0317,10186.0
2022-07-20 12:25:00,44.25,44.26,44.16,44.22,19446.0,43.0414,43.0511,42.9538,43.0122,19446.0
2022-07-20 12:30:00,44.23,44.27,44.2,44.23,15740.0,43.0219,43.0608,42.9927,43.0219,15740.0
2022-07-20 12:35:00,44.23,44.32,44.23,44.3,11237.0,43.0219,43.1095,43.0219,43.09,11237.0
2022-07-20 12:40:00,44.3,44.34,44.15,44.21,15669.0,43.09,43.1289,42.9441,43.0025,15669.0
2022-07-20 12:45:00,44.2,44.2,44.15,44.2,20473.0,42.9927,42.9927,42.9441,42.9927,20473.0
2022-07-20 12:50:00,44.2,44.32,44.2,44.29,14452.0,42.9927,43.1095,42.9927,43.0803,14452.0
2022-07-20 12:55:00,44.28,44.36,44.26,44.31,10896.0,43.0706,43.1484,43.0511,43.0997,10896.0
2022-07-20 13:00:00,44.31,44.38,44.25,44.34,18466.0,43.0997,43.1678,43.0414,43.1289,18466.0
2022-07-20 13:05:00,44.34,44.38,44.26,44.31,10440.0,43.1289,43.1678,43.0511,43.0997,10440.0
2022-07-20 13:10:00,44.29,44.3,44.19,44.23,10498.0,43.0803,43.09,42.983,43.0219,10498.0
2022-07-20 13:15:00,44.22,44.25,44.2,44.23,4994.0,43.0122,43.0414,42.9927,43.0219,4994.0
2022-07-20 13:20:00,44.24,44.24,44.14,44.16,6142.0,43.0317,43.0317,42.9344,42.9538,6142.0
2022-07-20 13:25:00,44.18,44.29,44.17,44.28,14146.0,42.9733,43.0803,42.9636,43.0706,14146.0
2022-07-20 13:30:00,44.28,44.37,44.25,44.34,11846.0,43.0706,43.1581,43.0414,43.1289,11846.0
2022-07-20 13:35:00,44.33,44.38,44.25,44.34,9948.0,43.1192,43.1678,43.0414,43.1289,9948.0
2022-07-20 13:40:00,44.34,44.38,44.32,44.38,8492.0,43.1289,43.1678,43.1095,43.1678,8492.0
2022-07-20 13:45:00,44.38,44.38,44.27,44.28,9998.0,43.1678,43.1678,43.0608,43.0706,9998.0
2022-07-20 13:50:00,44.31,44.33,44.25,44.27,7414.0,43.0997,43.1192,43.0414,43.0608,7414.0
2022-07-20 13:55:00,44.28,44.28,44.14,44.15,10346.0,43.0706,43.0706,42.9344,42.9441,10346.0
2022-07-20 14:00:00,44.14,44.24,44.14,44.21,10484.0,42.9344,43.0317,42.9344,43.0025,10484.0
2022-07-20 14:05:00,44.19,44.21,44.16,44.19,7868.0,42.983,43.0025,42.9538,42.983,7868.0
2022-07-20 14:10:00,44.17,44.2,44.08,44.2,11269.0,42.9636,42.9927,42.876,42.9927,11269.0
2022-07-20 14:15:00,44.18,44.22,44.16,44.2,8964.0,42.9733,43.0122,42.9538,42.9927,8964.0
2022-07-20 14:20:00,44.2,44.24,44.2,44.22,7776.0,42.9927,43.0317,42.9927,43.0122,7776.0
2022-07-20 14:25:00,44.23,44.28,44.23,44.26,7499.0,43.0219,43.0706,43.0219,43.0511,7499.0
2022-07-20 14:30:00,44.26,44.29,44.23,44.26,10605.0,43.0511,43.0803,43.0219,43.0511,10605.0
2022-07-20 14:35:00,44.28,44.34,44.26,44.34,7023.0,43.0706,43.1289,43.0511,43.1289,7023.0
2022-07-20 14:40:00,44.33,44.34,44.3,44.32,15189.0,43.1192,43.1289,43.09,43.1095,15189.0
2022-07-20 14:45:00,44.32,44.42,44.31,44.41,7684.0,43.1095,43.2067,43.0997,43.197,7684.0
2022-07-20 14:50:00,44.41,44.42,44.33,44.33,11563.0,43.197,43.2067,43.1192,43.1192,11563.0
2022-07-20 14:55:00,44.31,44.39,44.29,44.37,9265.0,43.0997,43.1776,43.0803,43.1581,9265.0
2022-07-20 15:00:00,44.37,44.45,44.36,44.45,12922.0,43.1581,43.2359,43.1484,43.2359,12922.0
2022-07-20 15:05:00,44.46,44.49,44.38,44.39,8474.0,43.2456,43.2748,43.1678,43.1776,8474.0
2022-07-20 15:10:00,44.38,44.44,44.37,44.39,12342.0,43.1678,43.2262,43.1581,43.1776,12342.0
2022-07-20 15:15:00,44.39,44.42,44.38,44.4,7194.0,43.1776,43.2067,43.1678,43.1873,7194.0
2022-07-20 15:20:00,44.4,44.42,44.34,44.34,13125.0,43.1873,43.2067,43.1289,43.1289,13125.0
2022-07-20 15:25:00,44.34,44.41,44.34,44.41,17205.0,43.1289,43.197,43.1289,43.197,17205.0
2022-07-20 15:30:00,44.4,44.41,44.31,44.31,21590.0,43.1873,43.197,43.0997,43.0997,21590.0
2022-07-20 15:35:00,44.32,44.38,44.29,44.32,18859.0,43.1095,43.1678,43.0803,43.1095,18859.0
2022-07-20 15:40:00,44.31,44.4,44.31,44.36,22251.0,43.0997,43.1873,43.0997,43.1484,22251.0
2022-07-20 15:45:00,44.35,44.38,44.31,44.34,37281.0,43.1386,43.1678,43.0997,43.1289,37281.0
2022-07-20 15:50:00,44.33,44.39,44.28,44.3,66418.0,43.1192,43.1776,43.0706,43.09,66418.0
2022-07-20 15:55:00,44.31,44.4,44.31,44.37,110759.0,43.0997,43.1873,43.0997,43.1581,110759.0
2022-07-21 09:30:00,43.85,43.91,43.28,43.28,55006.0,42.6523,42.7107,42.0979,42.0979,55006.0
2022-07-21 09:35:00,43.32,43.56,43.23,43.45,31403.0,42.1368,42.3702,42.0492,42.2632,31403.0
2022-07-21 09:40:00,43.44,43.45,43.12,43.14,32133.0,42.2535,42.2632,41.9422,41.9617,32133.0
2022-07-21 09:45:00,43.1,43.25,43.04,43.14,28250.0,41.9228,42.0687,41.8644,41.9617,28250.0
2022-07-21 09:50:00,43.14,43.28,43.0,43.25,27131.0,41.9617,42.0979,41.8255,42.0687,27131.0
2022-07-21 09:55:00,43.2,43.26,43.08,43.14,26187.0,42.0201,42.0784,41.9033,41.9617,26187.0
2022-07-21 10:00:00,43.15,43.31,43.12,43.12,16156.0,41.9714,42.1271,41.9422,41.9422,16156.0
2022-07-21 10:05:00,43.09,43.42,43.08,43.36,16970.0,41.9131,42.234,41.9033,42.1757,16970.0
2022-07-21 10:10:00,43.37,43.49,43.34,43.35,22318.0,42.1854,42.3021,42.1562,42.166,22318.0
2022-07-21 10:15:00,43.33,43.58,43.33,43.58,52904.0,42.1465,42.3897,42.1465,42.3897,52904.0
2022-07-21 10:20:00,43.59,43.65,43.43,43.46,11464.0,42.3994,42.4578,42.2438,42.273,11464.0
2022-07-21 10:25:00,43.45,43.52,43.37,43.46,19417.0,42.2632,42.3313,42.1854,42.273,19417.0
2022-07-21 10:30:00,43.48,43.58,43.48,43.57,14417.0,42.2924,42.3897,42.2924,42.38,14417.0
2022-07-21 10:35:00,43.57,44.2,43.57,44.2,24888.0,42.38,42.9927,42.38,42.9927,24888.0
2022-07-21 10:40:00,44.19,44.21,44.03,44.16,35144.0,42.983,43.0025,42.8274,42.9538,35144.0
2022-07-21 10:45:00,44.18,44.21,44.09,44.21,23574.0,42.9733,43.0025,42.8857,43.0025,23574.0
2022-07-21 10:50:00,44.21,44.72,44.21,44.7,75932.0,43.0025,43.4985,43.0025,43.4791,75932.0
2022-07-21 10:55:00,44.72,45.2,44.69,45.0,106118.0,43.4985,43.9654,43.4694,43.7709,106118.0
2022-07-21 11:00:00,44.95,45.13,44.78,45.13,44416.0,43.7223,43.8973,43.5569,43.8973,44416.0
2022-07-21 11:05:00,45.14,45.23,44.98,45.12,47063.0,43.9071,43.9946,43.7514,43.8876,47063.0
2022-07-21 11:10:00,45.13,45.23,45.06,45.23,25117.0,43.8973,43.9946,43.8293,43.9946,25117.0
2022-07-21 11:15:00,45.21,45.24,45.08,45.18,18296.0,43.9752,44.0043,43.8487,43.946,18296.0
2022-07-21 11:20:00,45.15,45.17,45.03,45.1,22459.0,43.9168,43.9362,43.8001,43.8682,22459.0
2022-07-21 11:25:00,45.1,45.13,44.92,44.97,37579.0,43.8682,43.8973,43.6931,43.7417,37579.0
2022-07-21 11:30:00,44.98,45.13,44.82,45.09,36177.0,43.7514,43.8973,43.5958,43.8584,36177.0
2022-07-21 11:35:00,45.1,45.27,45.05,45.27,13837.0,43.8682,44.0335,43.8195,44.0335,13837.0
2022-07-21 11:40:00,45.26,45.26,45.06,45.07,23402.0,44.0238,44.0238,43.8293,43.839,23402.0
2022-07-21 11:45:00,45.07,45.26,45.07,45.18,15679.0,43.839,44.0238,43.839,43.946,15679.0
2022-07-21 11:50:00,45.18,45.18,45.11,45.16,9700.0,43.946,43.946,43.8779,43.9265,9700.0
2022-07-21 11:55:00,45.16,45.23,45.11,45.12,10073.0,43.9265,43.9946,43.8779,43.8876,10073.0
2022-07-21 12:00:00,45.12,45.14,45.04,45.11,14125.0,43.8876,43.9071,43.8098,43.8779,14125.0
2022-07-21 12:05:00,45.1,45.18,45.05,45.17,16237.0,43.8682,43.946,43.8195,43.9362,16237.0
2022-07-21 12:10:00,45.18,45.18,45.02,45.07,9942.0,43.946,43.946,43.7903,43.839,9942.0
2022-07-21 12:15:00,45.07,45.13,45.01,45.13,9205.0,43.839,43.8973,43.7806,43.8973,9205.0
2022-07-21 12:20:00,45.13,45.14,45.03,45.11,8989.0,43.8973,43.9071,43.8001,43.8779,8989.0
2022-07-21 12:25:00,45.12,45.32,45.1,45.3,31209.0,43.8876,44.0822,43.8682,44.0627,31209.0
2022-07-21 12:30:00,45.3,45.31,45.21,45.24,10542.0,44.0627,44.0724,43.9752,44.0043,10542.0
2022-07-21 12:35:00,45.26,45.29,45.23,45.28,24190.0,44.0238,44.053,43.9946,44.0432,24190.0
2022-07-21 12:40:00,45.27,45.34,45.23,45.23,44170.0,44.0335,44.1016,43.9946,43.9946,44170.0
2022-07-21 12:45:00,45.23,45.33,45.19,45.33,15281.0,43.9946,44.0919,43.9557,44.0919,15281.0
2022-07-21 12:50:00,45.32,45.4,45.28,45.38,23987.0,44.0822,44.16,44.0432,44.1405,23987.0
2022-07-21 12:55:00,45.38,45.38,45.31,45.34,14720.0,44.1405,44.1405,44.0724,44.1016,14720.0
2022-07-21 13:00:00,45.35,45.43,45.35,45.36,10189.0,44.1113,44.1891,44.1113,44.1211,10189.0
2022-07-21 13:05:00,45.34,45.36,45.24,45.24,8967.0,44.1016,44.1211,44.0043,44.0043,8967.0
2022-07-21 13:10:00,45.24,45.31,45.24,45.28,6494.0,44.0043,44.0724,44.0043,44.0432,6494.0
2022-07-21 13:15:00,45.28,45.41,45.26,45.34,8635.0,44.0432,44.1697,44.0238,44.1016,8635.0
2022-07-21 13:20:00,45.33,45.34,45.21,45.23,9696.0,44.0919,44.1016,43.9752,43.9946,9696.0
2022-07-21 13:25:00,45.24,45.25,45.18,45.24,11037.0,44.0043,44.0141,43.946,44.0043,11037.0
2022-07-21 13:30:00,45.25,45.25,45.1,45.1,13479.0,44.0141,44.0141,43.8682,43.8682,13479.0
2022-07-21 13:35:00,45.11,45.21,45.07,45.21,10740.0,43.8779,43.9752,43.839,43.9752,10740.0
2022-07-21 13:40:00,45.21,45.3,45.2,45.26,8934.0,43.9752,44.0627,43.9654,44.0238,8934.0
2022-07-21 13:45:00,45.25,45.27,45.16,45.21,7366.0,44.0141,44.0335,43.9265,43.9752,7366.0
2022-07-21 13:50:00,45.18,45.21,45.06,45.06,5169.0,43.946,43.9752,43.8293,43.8293,5169.0
2022-07-21 13:55:00,45.05,45.23,45.05,45.22,8126.0,43.8195,43.9946,43.8195,43.9849,8126.0
2022-07-21 14:00:00,45.22,45.24,45.15,45.2,8320.0,43.9849,44.0043,43.9168,43.9654,8320.0
2022-07-21 14:05:00,45.2,45.3,45.16,45.24,27440.0,43.9654,44.0627,43.9265,44.0043,27440.0
2022-07-21 14:10:00,45.24,45.24,45.13,45.18,26410.0,44.0043,44.0043,43.8973,43.946,26410.0
2022-07-21 14:15:00,45.19,45.29,45.12,45.26,32675.0,43.9557,44.053,43.8876,44.0238,32675.0
2022-07-21 14:20:00,45.26,45.31,45.24,45.29,6398.0,44.0238,44.0724,44.0043,44.053,6398.0
2022-07-21 14:25:00,45.28,45.28,45.22,45.27,5458.0,44.0432,44.0432,43.9849,44.0335,5458.0
2022-07-21 14:30:00,45.26,45.29,45.22,45.25,9886.0,44.0238,44.053,43.9849,44.0141,9886.0
2022-07-21 14:35:00,45.25,45.26,45.22,45.25,6014.0,44.0141,44.0238,43.9849,44.0141,6014.0
2022-07-21 14:40:00,45.23,45.25,45.19,45.22,9425.0,43.9946,44.0141,43.9557,43.9849,9425.0
2022-07-21 14:45:00,45.22,45.23,45.12,45.22,10103.0,43.9849,43.9946,43.8876,43.9849,10103.0
2022-07-21 14:50:00,45.22,45.22,45.08,45.1,9369.0,43.9849,43.9849,43.8487,43.8682,9369.0
2022-07-21 14:55:00,45.1,45.17,45.04,45.13,8039.0,43.8682,43.9362,43.8098,43.8973,8039.0
2022-07-21 15:00:00,45.13,45.2,45.12,45.17,17206.0,43.8973,43.9654,43.8876,43.9362,17206.0
2022-07-21 15:05:00,45.17,45.24,45.14,45.24,12772.0,43.9362,44.0043,43.9071,44.0043,12772.0
2022-07-21 15:10:00,45.23,45.29,45.23,45.24,14681.0,43.9946,44.053,43.9946,44.0043,14681.0
2022-07-21 15:15:00,45.25,45.3,45.24,45.3,15335.0,44.0141,44.0627,44.0043,44.0627,15335.0
2022-07-21 15:20:00,45.32,45.39,45.29,45.36,12496.0,44.0822,44.1502,44.053,44.1211,12496.0
2022-07-21 15:25:00,45.37,45.44,45.36,45.4,19902.0,44.1308,44.1989,44.1211,44.16,19902.0
2022-07-21 15:30:00,45.39,45.42,45.35,45.41,24766.0,44.1502,44.1794,44.1113,44.1697,24766.0
2022-07-21 15:35:00,45.41,45.46,45.36,45.37,55012.0,44.1697,44.2183,44.1211,44.1308,55012.0
2022-07-21 15:40:00,45.36,45.44,45.36,45.41,37294.0,44.1211,44.1989,44.1211,44.1697,37294.0
2022-07-21 15:45:00,45.41,45.5,45.4,45.49,59949.0,44.1697,44.2572,44.16,44.2475,59949.0
2022-07-21 15:50:00,45.49,45.55,45.47,45.52,92750.0,44.2475,44.3059,44.2281,44.2767,92750.0
2022-07-21 15:55:00,45.53,45.61,45.52,45.58,118789.0,44.2864,44.3642,44.2767,44.335,118789.0
2022-07-22 09:30:00,46.04,46.32,45.85,45.98,40099.0,44.7825,45.0548,44.5977,44.7241,40099.0
2022-07-22 09:35:00,45.96,46.65,45.86,46.63,14285.0,44.7047,45.3758,44.6074,45.3564,14285.0
2022-07-22 09:40:00,46.64,47.1,46.63,47.04,32014.0,45.3661,45.8135,45.3564,45.7552,32014.0
2022-07-22 09:45:00,47.09,47.21,46.99,47.03,13037.0,45.8038,45.9205,45.7065,45.7454,13037.0
2022-07-22 09:50:00,46.97,47.03,46.56,46.58,18548.0,45.6871,45.7454,45.2883,45.3077,18548.0
2022-07-22 09:55:00,46.52,46.53,46.1,46.14,17432.0,45.2494,45.2591,44.8408,44.8798,17432.0
2022-07-22 10:00:00,46.14,46.29,46.06,46.1,28597.0,44.8798,45.0257,44.8019,44.8408,28597.0
2022-07-22 10:05:00,46.09,46.09,45.78,45.94,31100.0,44.8311,44.8311,44.5296,44.6852,31100.0
2022-07-22 10:10:00,45.94,46.25,45.9,46.25,21593.0,44.6852,44.9867,44.6463,44.9867,21593.0
2022-07-22 10:15:00,46.3,46.5,46.25,46.45,13118.0,45.0354,45.2299,44.9867,45.1813,13118.0
2022-07-22 10:20:00,46.45,46.49,46.31,46.49,11770.0,45.1813,45.2202,45.0451,45.2202,11770.0
2022-07-22 10:25:00,46.5,46.55,46.39,46.41,20539.0,45.2299,45.2786,45.1229,45.1424,20539.0
2022-07-22 10:30:00,46.37,46.39,46.31,46.34,9351.0,45.1035,45.1229,45.0451,45.0743,9351.0
2022-07-22 10:35:00,46.33,46.43,46.32,46.43,5460.0,45.0646,45.1618,45.0548,45.1618,5460.0
2022-07-22 10:40:00,46.38,46.6,46.37,46.5,9828.0,45.1132,45.3272,45.1035,45.2299,9828.0
2022-07-22 10:45:00,46.5,46.55,46.41,46.44,4903.0,45.2299,45.2786,45.1424,45.1716,4903.0
2022-07-22 10:50:00,46.46,46.61,46.46,46.59,3610.0,45.191,45.3369,45.191,45.3175,3610.0
2022-07-22 10:55:00,46.56,46.72,46.52,46.6,21130.0,45.2883,45.4439,45.2494,45.3272,21130.0
2022-07-22 11:00:00,46.62,46.64,46.46,46.46,5231.0,45.3466,45.3661,45.191,45.191,5231.0
2022-07-22 11:05:00,46.44,46.58,46.44,46.51,4515.0,45.1716,45.3077,45.1716,45.2396,4515.0
2022-07-22 11:10:00,46.5,46.57,46.47,46.51,5902.0,45.2299,45.298,45.2007,45.2396,5902.0
2022-07-22 11:15:00,46.51,46.51,46.42,46.46,3906.0,45.2396,45.2396,45.1521,45.191,3906.0
2022-07-22 11:20:00,46.45,46.45,46.34,46.34,6292.0,45.1813,45.1813,45.0743,45.0743,6292.0
2022-07-22 11:25:00,46.35,46.38,46.28,46.37,22673.0,45.084,45.1132,45.0159,45.1035,22673.0
2022-07-22 11:30:00,46.36,46.39,46.29,46.34,8444.0,45.0937,45.1229,45.0257,45.0743,8444.0
2022-07-22 11:35:00,46.33,46.34,46.19,46.25,9449.0,45.0646,45.0743,44.9284,44.9867,9449.0
2022-07-22 11:40:00,46.26,46.28,46.08,46.09,10098.0,44.9965,45.0159,44.8214,44.8311,10098.0
2022-07-22 11:45:00,46.13,46.17,46.09,46.12,8396.0,44.87,44.9089,44.8311,44.8603,8396.0
2022-07-22 11:50:00,46.12,46.21,46.1,46.19,5948.0,44.8603,44.9478,44.8408,44.9284,5948.0
2022-07-22 11:55:00,46.16,46.2,46.08,46.11,12862.0,44.8992,44.9381,44.8214,44.8506,12862.0
2022-07-22 12:00:00,46.11,46.15,46.06,46.1,12011.0,44.8506,44.8895,44.8019,44.8408,12011.0
2022-07-22 12:05:00,46.09,46.09,45.98,45.98,7177.0,44.8311,44.8311,44.7241,44.7241,7177.0
2022-07-22 12:10:00,45.97,46.01,45.93,45.94,12881.0,44.7144,44.7533,44.6755,44.6852,12881.0
2022-07-22 12:15:00,45.95,46.03,45.94,46.0,11263.0,44.6949,44.7728,44.6852,44.7436,11263.0
2022-07-22 12:20:00,45.99,46.0,45.94,45.96,19739.0,44.7339,44.7436,44.6852,44.7047,19739.0
2022-07-22 12:25:00,45.95,45.98,45.92,45.95,9295.0,44.6949,44.7241,44.6658,44.6949,9295.0
2022-07-22 12:30:00,45.95,46.06,45.9,46.03,11597.0,44.6949,44.8019,44.6463,44.7728,11597.0
2022-07-22 12:35:00,46.03,46.03,45.93,45.97,5071.0,44.7728,44.7728,44.6755,44.7144,5071.0
2022-07-22 12:40:00,45.97,46.0,45.89,45.89,11036.0,44.7144,44.7436,44.6366,44.6366,11036.0
2022-07-22 12:45:00,45.9,45.95,45.87,45.89,3847.0,44.6463,44.6949,44.6171,44.6366,3847.0
2022-07-22 12:50:00,45.9,45.96,45.9,45.93,4340.0,44.6463,44.7047,44.6463,44.6755,4340.0
2022-07-22 12:55:00,45.93,45.95,45.85,45.85,5995.0,44.6755,44.6949,44.5977,44.5977,5995.0
2022-07-22 13:00:00,45.86,45.86,45.78,45.83,6099.0,44.6074,44.6074,44.5296,44.5782,6099.0
2022-07-22 13:05:00,45.83,45.86,45.79,45.86,6895.0,44.5782,44.6074,44.5393,44.6074,6895.0
2022-07-22 13:10:00,45.85,45.86,45.71,45.71,8330.0,44.5977,44.6074,44.4615,44.4615,8330.0
2022-07-22 13:15:00,45.72,45.75,45.69,45.7,4486.0,44.4712,44.5004,44.442,44.4518,4486.0
2022-07-22 13:20:00,45.72,45.72,45.59,45.62,5745.0,44.4712,44.4712,44.3448,44.374,5745.0
2022-07-22 13:25:00,45.62,45.62,45.47,45.51,11775.0,44.374,44.374,44.2281,44.267,11775.0
2022-07-22 13:30:00,45.51,45.51,45.36,45.38,5533.0,44.267,44.267,44.1211,44.1405,5533.0
2022-07-22 13:35:00,45.36,45.41,45.25,45.39,8701.0,44.1211,44.1697,44.0141,44.1502,8701.0
2022-07-22 13:40:00,45.38,45.4,45.32,45.37,6784.0,44.1405,44.16,44.0822,44.1308,6784.0
2022-07-22 13:45:00,45.37,45.49,45.33,45.49,6972.0,44.1308,44.2475,44.0919,44.2475,6972.0
2022-07-22 13:50:00,45.46,45.47,45.41,45.43,4735.0,44.2183,44.2281,44.1697,44.1891,4735.0
2022-07-22 13:55:00,45.42,45.59,45.42,45.57,9757.0,44.1794,44.3448,44.1794,44.3253,9757.0
2022-07-22 14:00:00,45.53,45.54,45.44,45.49,7528.0,44.2864,44.2961,44.1989,44.2475,7528.0
2022-07-22 14:05:00,45.5,45.56,45.49,45.52,9228.0,44.2572,44.3156,44.2475,44.2767,9228.0
2022-07-22 14:10:00,45.51,45.53,45.47,45.52,5482.0,44.267,44.2864,44.2281,44.2767,5482.0
2022-07-22 14:15:00,45.53,45.59,45.52,45.59,5252.0,44.2864,44.3448,44.2767,44.3448,5252.0
2022-07-22 14:20:00,45.57,45.59,45.55,45.55,3616.0,44.3253,44.3448,44.3059,44.3059,3616.0
2022-07-22 14:25:00,45.54,45.6,45.51,45.57,4994.0,44.2961,44.3545,44.267,44.3253,4994.0
2022-07-22 14:30:00,45.53,45.62,45.47,45.59,6229.0,44.2864,44.374,44.2281,44.3448,6229.0
2022-07-22 14:35:00,45.59,45.71,45.56,45.68,34117.0,44.3448,44.4615,44.3156,44.4323,34117.0
2022-07-22 14:40:00,45.66,45.7,45.63,45.66,5025.0,44.4129,44.4518,44.3837,44.4129,5025.0
2022-07-22 14:45:00,45.68,45.72,45.66,45.7,33983.0,44.4323,44.4712,44.4129,44.4518,33983.0
2022-07-22 14:50:00,45.69,45.71,45.64,45.69,10468.0,44.442,44.4615,44.3934,44.442,10468.0
2022-07-22 14:55:00,45.7,45.76,45.67,45.68,7807.0,44.4518,44.5101,44.4226,44.4323,7807.0
2022-07-22 15:00:00,45.65,45.7,45.6,45.65,8852.0,44.4031,44.4518,44.3545,44.4031,8852.0
2022-07-22 15:05:00,45.66,45.66,45.59,45.62,11895.0,44.4129,44.4129,44.3448,44.374,11895.0
2022-07-22 15:10:00,45.62,45.74,45.61,45.74,10166.0,44.374,44.4907,44.3642,44.4907,10166.0
2022-07-22 15:15:00,45.74,45.76,45.71,45.73,10026.0,44.4907,44.5101,44.4615,44.481,10026.0
2022-07-22 15:20:00,45.73,45.86,45.73,45.86,7323.0,44.481,44.6074,44.481,44.6074,7323.0
2022-07-22 15:25:00,45.86,45.89,45.8,45.89,15292.0,44.6074,44.6366,44.549,44.6366,15292.0
2022-07-22 15:30:00,45.88,45.94,45.84,45.9,21052.0,44.6269,44.6852,44.5879,44.6463,21052.0
2022-07-22 15:35:00,45.89,45.9,45.76,45.78,13199.0,44.6366,44.6463,44.5101,44.5296,13199.0
2022-07-22 15:40:00,45.78,45.83,45.75,45.76,20343.0,44.5296,44.5782,44.5004,44.5101,20343.0
2022-07-22 15:45:00,45.76,45.89,45.75,45.86,30697.0,44.5101,44.6366,44.5004,44.6074,30697.0
2022-07-22 15:50:00,45.87,45.94,45.85,45.87,60079.0,44.6171,44.6852,44.5977,44.6171,60079.0
2022-07-22 15:55:00,45.88,45.99,45.86,45.91,157751.0,44.6269,44.7339,44.6074,44.656,157751.0
2022-07-25 09:30:00,45.24,45.37,44.6,44.91,89874.0,44.0043,44.1308,43.3818,43.6833,89874.0
2022-07-25 09:35:00,44.93,45.29,44.82,45.03,70177.0,43.7028,44.053,43.5958,43.8001,70177.0
2022-07-25 09:40:00,45.05,45.22,44.92,45.01,66890.0,43.8195,43.9849,43.6931,43.7806,66890.0
2022-07-25 09:45:00,45.01,45.2,44.84,45.12,50760.0,43.7806,43.9654,43.6153,43.8876,50760.0
2022-07-25 09:50:00,45.15,45.18,44.92,45.13,29238.0,43.9168,43.946,43.6931,43.8973,29238.0
2022-07-25 09:55:00,45.1,45.13,44.98,44.98,30362.0,43.8682,43.8973,43.7514,43.7514,30362.0
2022-07-25 10:00:00,44.98,45.21,44.95,45.15,24583.0,43.7514,43.9752,43.7223,43.9168,24583.0
2022-07-25 10:05:00,45.14,45.23,45.05,45.19,23449.0,43.9071,43.9946,43.8195,43.9557,23449.0
2022-07-25 10:10:00,45.2,45.24,45.05,45.05,20298.0,43.9654,44.0043,43.8195,43.8195,20298.0
2022-07-25 10:15:00,45.06,45.11,44.77,44.84,22668.0,43.8293,43.8779,43.5472,43.6153,22668.0
2022-07-25 10:20:00,44.83,45.05,44.8,45.03,53055.0,43.6055,43.8195,43.5764,43.8001,53055.0
2022-07-25 10:25:00,45.02,45.12,44.92,45.04,26371.0,43.7903,43.8876,43.6931,43.8098,26371.0
2022-07-25 10:30:00,45.01,45.08,44.81,44.98,19295.0,43.7806,43.8487,43.5861,43.7514,19295.0
2022-07-25 10:35:00,44.99,45.05,44.85,44.85,11379.0,43.7612,43.8195,43.625,43.625,11379.0
2022-07-25 10:40:00,44.83,44.99,44.8,44.95,18405.0,43.6055,43.7612,43.5764,43.7223,18405.0
2022-07-25 10:45:00,44.91,44.92,44.74,44.8,30378.0,43.6833,43.6931,43.518,43.5764,30378.0
2022-07-25 10:50:00,44.81,44.81,44.72,44.74,21361.0,43.5861,43.5861,43.4985,43.518,21361.0
2022-07-25 10:55:00,44.73,44.86,44.68,44.84,18625.0,43.5083,43.6347,43.4596,43.6153,18625.0
2022-07-25 11:00:00,44.8,44.89,44.77,44.82,15861.0,43.5764,43.6639,43.5472,43.5958,15861.0
2022-07-25 11:05:00,44.83,45.1,44.83,45.04,12408.0,43.6055,43.8682,43.6055,43.8098,12408.0
2022-07-25 11:10:00,45.04,45.08,44.97,45.02,11853.0,43.8098,43.8487,43.7417,43.7903,11853.0
2022-07-25 11:15:00,45.01,45.01,44.87,44.98,5753.0,43.7806,43.7806,43.6444,43.7514,5753.0
2022-07-25 11:20:00,44.99,45.03,44.94,44.98,8986.0,43.7612,43.8001,43.7125,43.7514,8986.0
2022-07-25 11:25:00,44.97,44.98,44.86,44.97,7748.0,43.7417,43.7514,43.6347,43.7417,7748.0
2022-07-25 11:30:00,44.94,44.98,44.82,44.88,8471.0,43.7125,43.7514,43.5958,43.6542,8471.0
2022-07-25 11:35:00,44.9,44.9,44.82,44.85,4116.0,43.6736,43.6736,43.5958,43.625,4116.0
2022-07-25 11:40:00,44.87,44.91,44.84,44.91,7476.0,43.6444,43.6833,43.6153,43.6833,7476.0
2022-07-25 11:45:00,44.9,44.92,44.86,44.88,5288.0,43.6736,43.6931,43.6347,43.6542,5288.0
2022-07-25 11:50:00,44.86,44.87,44.73,44.83,8585.0,43.6347,43.6444,43.5083,43.6055,8585.0
2022-07-25 11:55:00,44.84,44.85,44.77,44.77,3891.0,43.6153,43.625,43.5472,43.5472,3891.0
2022-07-25 12:00:00,44.79,44.84,44.76,44.82,8418.0,43.5666,43.6153,43.5374,43.5958,8418.0
2022-07-25 12:05:00,44.81,44.81,44.68,44.69,8508.0,43.5861,43.5861,43.4596,43.4694,8508.0
2022-07-25 12:10:00,44.69,44.74,44.6,44.67,38194.0,43.4694,43.518,43.3818,43.4499,38194.0
2022-07-25 12:15:00,44.66,44.73,44.61,44.62,4948.0,43.4402,43.5083,43.3915,43.4013,4948.0
2022-07-25 12:20:00,44.62,44.67,44.58,44.67,7277.0,43.4013,43.4499,43.3624,43.4499,7277.0
2022-07-25 12:25:00,44.67,44.69,44.62,44.63,6031.0,43.4499,43.4694,43.4013,43.411,6031.0
2022-07-25 12:30:00,44.66,44.72,44.62,44.72,7228.0,43.4402,43.4985,43.4013,43.4985,7228.0
2022-07-25 12:35:00,44.71,44.82,44.71,44.8,6661.0,43.4888,43.5958,43.4888,43.5764,6661.0
2022-07-25 12:40:00,44.8,44.9,44.8,44.88,9683.0,43.5764,43.6736,43.5764,43.6542,9683.0
2022-07-25 12:45:00,44.88,44.92,44.86,44.88,11074.0,43.6542,43.6931,43.6347,43.6542,11074.0
2022-07-25 12:50:00,44.88,44.9,44.85,44.85,6997.0,43.6542,43.6736,43.625,43.625,6997.0
2022-07-25 12:55:00,44.85,44.85,44.77,44.8,12217.0,43.625,43.625,43.5472,43.5764,12217.0
2022-07-25 13:00:00,44.79,44.82,44.73,44.75,15476.0,43.5666,43.5958,43.5083,43.5277,15476.0
2022-07-25 13:05:00,44.76,44.77,44.7,44.75,19027.0,43.5374,43.5472,43.4791,43.5277,19027.0
2022-07-25 13:10:00,44.74,44.84,44.74,44.74,27162.0,43.518,43.6153,43.518,43.518,27162.0
2022-07-25 13:15:00,44.74,44.75,44.63,44.65,16910.0,43.518,43.5277,43.411,43.4305,16910.0
2022-07-25 13:20:00,44.64,44.68,44.6,44.62,12178.0,43.4207,43.4596,43.3818,43.4013,12178.0
2022-07-25 13:25:00,44.64,44.65,44.59,44.63,15530.0,43.4207,43.4305,43.3721,43.411,15530.0
2022-07-25 13:30:00,44.63,44.74,44.62,44.71,12306.0,43.411,43.518,43.4013,43.4888,12306.0
2022-07-25 13:35:00,44.71,44.76,44.61,44.63,23092.0,43.4888,43.5374,43.3915,43.411,23092.0
2022-07-25 13:40:00,44.62,44.67,44.61,44.64,23199.0,43.4013,43.4499,43.3915,43.4207,23199.0
2022-07-25 13:45:00,44.63,44.71,44.58,44.63,15591.0,43.411,43.4888,43.3624,43.411,15591.0
2022-07-25 13:50:00,44.63,44.74,44.62,44.63,18051.0,43.411,43.518,43.4013,43.411,18051.0
2022-07-25 13:55:00,44.62,44.68,44.6,44.66,9051.0,43.4013,43.4596,43.3818,43.4402,9051.0
2022-07-25 14:00:00,44.67,44.68,44.61,44.62,9656.0,43.4499,43.4596,43.3915,43.4013,9656.0
2022-07-25 14:05:00,44.61,44.63,44.57,44.59,5431.0,43.3915,43.411,43.3526,43.3721,5431.0
2022-07-25 14:10:00,44.59,44.59,44.51,44.54,61012.0,43.3721,43.3721,43.2943,43.3235,61012.0
2022-07-25 14:15:00,44.53,44.55,44.43,44.43,76316.0,43.3137,43.3332,43.2165,43.2165,76316.0
2022-07-25 14:20:00,44.43,44.61,44.42,44.61,14373.0,43.2165,43.3915,43.2067,43.3915,14373.0
2022-07-25 14:25:00,44.6,44.64,44.5,44.56,10711.0,43.3818,43.4207,43.2845,43.3429,10711.0
2022-07-25 14:30:00,44.55,44.57,44.52,44.56,5203.0,43.3332,43.3526,43.304,43.3429,5203.0
2022-07-25 14:35:00,44.54,44.64,44.53,44.61,18456.0,43.3235,43.4207,43.3137,43.3915,18456.0
2022-07-25 14:40:00,44.61,44.66,44.57,44.57,11391.0,43.3915,43.4402,43.3526,43.3526,11391.0
2022-07-25 14:45:00,44.57,44.57,44.45,44.46,11090.0,43.3526,43.3526,43.2359,43.2456,11090.0
2022-07-25 14:50:00,44.45,44.52,44.44,44.47,8851.0,43.2359,43.304,43.2262,43.2554,8851.0
2022-07-25 14:55:00,44.44,44.52,44.43,44.45,9085.0,43.2262,43.304,43.2165,43.2359,9085.0
2022-07-25 15:00:00,44.45,44.51,44.36,44.36,11898.0,43.2359,43.2943,43.1484,43.1484,11898.0
2022-07-25 15:05:00,44.35,44.4,44.32,44.36,14169.0,43.1386,43.1873,43.1095,43.1484,14169.0
2022-07-25 15:10:00,44.37,44.38,44.31,44.38,16826.0,43.1581,43.1678,43.0997,43.1678,16826.0
2022-07-25 15:15:00,44.36,44.36,44.29,44.33,23625.0,43.1484,43.1484,43.0803,43.1192,23625.0
2022-07-25 15:20:00,44.32,44.48,44.31,44.47,31581.0,43.1095,43.2651,43.0997,43.2554,31581.0
2022-07-25 15:25:00,44.47,44.48,44.39,44.42,19947.0,43.2554,43.2651,43.1776,43.2067,19947.0
2022-07-25 15:30:00,44.43,44.47,44.37,44.44,37734.0,43.2165,43.2554,43.1581,43.2262,37734.0
2022-07-25 15:35:00,44.44,44.66,44.44,44.64,42382.0,43.2262,43.4402,43.2262,43.4207,42382.0
2022-07-25 15:40:00,44.63,44.63,44.49,44.53,39357.0,43.411,43.411,43.2748,43.3137,39357.0
2022-07-25 15:45:00,44.53,44.68,44.52,44.59,49047.0,43.3137,43.4596,43.304,43.3721,49047.0
2022-07-25 15:50:00,44.59,44.68,44.55,44.65,97707.0,43.3721,43.4596,43.3332,43.4305,97707.0
2022-07-25 15:55:00,44.65,44.77,44.61,44.67,220422.0,43.4305,43.5472,43.3915,43.4499,220422.0
2022-07-26 09:30:00,45.19,45.3,44.05,44.42,170783.0,43.9557,44.0627,42.8468,43.2067,170783.0
2022-07-26 09:35:00,44.41,44.51,44.09,44.51,174987.0,43.197,43.2943,42.8857,43.2943,174987.0
2022-07-26 09:40:00,44.5,44.55,44.27,44.46,32887.0,43.2845,43.3332,43.0608,43.2456,32887.0
2022-07-26 09:45:00,44.45,44.5,43.6,43.86,36252.0,43.2359,43.2845,42.4091,42.662,36252.0
2022-07-26 09:50:00,43.86,44.15,43.77,43.77,57140.0,42.662,42.9441,42.5745,42.5745,57140.0
2022-07-26 09:55:00,43.75,43.86,43.65,43.78,22901.0,42.555,42.662,42.4578,42.5842,22901.0
2022-07-26 10:00:00,43.76,43.76,43.3,43.4,60188.0,42.5648,42.5648,42.1173,42.2146,60188.0
2022-07-26 10:05:00,43.4,43.68,43.38,43.54,27927.0,42.2146,42.4869,42.1951,42.3508,27927.0
2022-07-26 10:10:00,43.54,43.74,43.49,43.68,55078.0,42.3508,42.5453,42.3021,42.4869,55078.0
2022-07-26 10:15:00,43.67,43.73,43.63,43.67,16268.0,42.4772,42.5356,42.4383,42.4772,16268.0
2022-07-26 10:20:00,43.68,43.69,43.4,43.41,37693.0,42.4869,42.4967,42.2146,42.2243,37693.0
2022-07-26 10:25:00,43.41,43.63,43.41,43.61,39835.0,42.2243,42.4383,42.2243,42.4189,39835.0
2022-07-26 10:30:00,43.63,43.67,43.55,43.6,15184.0,42.4383,42.4772,42.3605,42.4091,15184.0
2022-07-26 10:35:00,43.59,43.68,43.43,43.61,43307.0,42.3994,42.4869,42.2438,42.4189,43307.0
2022-07-26 10:40:00,43.62,43.77,43.53,43.77,33113.0,42.4286,42.5745,42.341,42.5745,33113.0
2022-07-26 10:45:00,43.77,44.1,43.76,44.06,15240.0,42.5745,42.8955,42.5648,42.8566,15240.0
2022-07-26 10:50:00,44.07,44.31,44.06,44.25,40227.0,42.8663,43.0997,42.8566,43.0414,40227.0
2022-07-26 10:55:00,44.23,44.3,43.97,44.09,21844.0,43.0219,43.09,42.769,42.8857,21844.0
2022-07-26 11:00:00,44.12,44.19,44.1,44.11,12785.0,42.9149,42.983,42.8955,42.9052,12785.0
2022-07-26 11:05:00,44.09,44.09,43.91,43.91,10132.0,42.8857,42.8857,42.7107,42.7107,10132.0
2022-07-26 11:10:00,43.93,44.07,43.87,43.92,32983.0,42.7301,42.8663,42.6718,42.7204,32983.0
2022-07-26 11:15:00,43.93,44.02,43.91,43.97,16796.0,42.7301,42.8177,42.7107,42.769,16796.0
2022-07-26 11:20:00,43.97,44.04,43.94,43.99,12815.0,42.769,42.8371,42.7398,42.7885,12815.0
2022-07-26 11:25:00,43.99,43.99,43.84,43.84,14737.0,42.7885,42.7885,42.6426,42.6426,14737.0
2022-07-26 11:30:00,43.8,43.85,43.74,43.84,11357.0,42.6037,42.6523,42.5453,42.6426,11357.0
2022-07-26 11:35:00,43.83,43.84,43.73,43.74,11004.0,42.6328,42.6426,42.5356,42.5453,11004.0
2022-07-26 11:40:00,43.75,43.79,43.72,43.77,14100.0,42.555,42.5939,42.5259,42.5745,14100.0
2022-07-26 11:45:00,43.77,43.77,43.71,43.71,9192.0,42.5745,42.5745,42.5161,42.5161,9192.0
2022-07-26 11:50:00,43.7,43.72,43.57,43.58,14463.0,42.5064,42.5259,42.38,42.3897,14463.0
2022-07-26 11:55:00,43.58,43.61,43.49,43.49,10818.0,42.3897,42.4189,42.3021,42.3021,10818.0
2022-07-26 12:00:00,43.49,43.5,43.32,43.5,10358.0,42.3021,42.3119,42.1368,42.3119,10358.0
2022-07-26 12:05:00,43.5,43.55,43.44,43.48,8431.0,42.3119,42.3605,42.2535,42.2924,8431.0
2022-07-26 12:10:00,43.47,43.47,43.34,43.37,11487.0,42.2827,42.2827,42.1562,42.1854,11487.0
2022-07-26 12:15:00,43.39,43.56,43.38,43.5,7492.0,42.2049,42.3702,42.1951,42.3119,7492.0
2022-07-26 12:20:00,43.5,43.6,43.48,43.6,5520.0,42.3119,42.4091,42.2924,42.4091,5520.0
2022-07-26 12:25:00,43.59,43.69,43.59,43.69,6519.0,42.3994,42.4967,42.3994,42.4967,6519.0
2022-07-26 12:30:00,43.7,43.71,43.63,43.67,4859.0,42.5064,42.5161,42.4383,42.4772,4859.0
2022-07-26 12:35:00,43.67,43.67,43.51,43.53,5917.0,42.4772,42.4772,42.3216,42.341,5917.0
2022-07-26 12:40:00,43.53,43.54,43.46,43.53,7885.0,42.341,42.3508,42.273,42.341,7885.0
2022-07-26 12:45:00,43.53,43.62,43.5,43.59,8369.0,42.341,42.4286,42.3119,42.3994,8369.0
2022-07-26 12:50:00,43.59,43.61,43.51,43.54,6454.0,42.3994,42.4189,42.3216,42.3508,6454.0
2022-07-26 12:55:00,43.54,43.54,43.45,43.49,7466.0,42.3508,42.3508,42.2632,42.3021,7466.0
2022-07-26 13:00:00,43.5,43.5,43.45,43.45,5010.0,42.3119,42.3119,42.2632,42.2632,5010.0
2022-07-26 13:05:00,43.47,43.48,43.4,43.46,9202.0,42.2827,42.2924,42.2146,42.273,9202.0
2022-07-26 13:10:00,43.47,43.47,43.4,43.47,11410.0,42.2827,42.2827,42.2146,42.2827,11410.0
2022-07-26 13:15:00,43.48,43.48,43.35,43.36,6933.0,42.2924,42.2924,42.166,42.1757,6933.0
2022-07-26 13:20:00,43.35,43.45,43.32,43.32,10869.0,42.166,42.2632,42.1368,42.1368,10869.0
2022-07-26 13:25:00,43.33,43.36,43.26,43.33,15085.0,42.1465,42.1757,42.0784,42.1465,15085.0
2022-07-26 13:30:00,43.33,43.36,43.28,43.29,6643.0,42.1465,42.1757,42.0979,42.1076,6643.0
2022-07-26 13:35:00,43.28,43.34,43.28,43.3,11071.0,42.0979,42.1562,42.0979,42.1173,11071.0
2022-07-26 13:40:00,43.27,43.27,43.19,43.23,13141.0,42.0881,42.0881,42.0103,42.0492,13141.0
2022-07-26 13:45:00,43.22,43.36,43.21,43.36,13187.0,42.0395,42.1757,42.0298,42.1757,13187.0
2022-07-26 13:50:00,43.34,43.38,43.33,43.36,6968.0,42.1562,42.1951,42.1465,42.1757,6968.0
2022-07-26 13:55:00,43.37,43.42,43.33,43.42,7469.0,42.1854,42.234,42.1465,42.234,7469.0
2022-07-26 14:00:00,43.42,43.56,43.42,43.56,13018.0,42.234,42.3702,42.234,42.3702,13018.0
2022-07-26 14:05:00,43.56,43.58,43.43,43.44,10595.0,42.3702,42.3897,42.2438,42.2535,10595.0
2022-07-26 14:10:00,43.45,43.45,43.32,43.34,9016.0,42.2632,42.2632,42.1368,42.1562,9016.0
2022-07-26 14:15:00,43.35,43.42,43.29,43.41,10802.0,42.166,42.234,42.1076,42.2243,10802.0
2022-07-26 14:20:00,43.41,43.46,43.34,43.46,15940.0,42.2243,42.273,42.1562,42.273,15940.0
2022-07-26 14:25:00,43.46,43.54,43.41,43.41,15261.0,42.273,42.3508,42.2243,42.2243,15261.0
2022-07-26 14:30:00,43.39,43.46,43.35,43.42,6407.0,42.2049,42.273,42.166,42.234,6407.0
2022-07-26 14:35:00,43.41,43.46,43.39,43.41,11972.0,42.2243,42.273,42.2049,42.2243,11972.0
2022-07-26 14:40:00,43.4,43.58,43.37,43.58,7868.0,42.2146,42.3897,42.1854,42.3897,7868.0
2022-07-26 14:45:00,43.57,43.58,43.51,43.55,7421.0,42.38,42.3897,42.3216,42.3605,7421.0
2022-07-26 14:50:00,43.56,43.61,43.53,43.53,8815.0,42.3702,42.4189,42.341,42.341,8815.0
2022-07-26 14:55:00,43.55,43.56,43.49,43.56,10619.0,42.3605,42.3702,42.3021,42.3702,10619.0
2022-07-26 15:00:00,43.54,43.54,43.41,43.46,9083.0,42.3508,42.3508,42.2243,42.273,9083.0
2022-07-26 15:05:00,43.47,43.51,43.44,43.46,5999.0,42.2827,42.3216,42.2535,42.273,5999.0
2022-07-26 15:10:00,43.46,43.59,43.46,43.54,8056.0,42.273,42.3994,42.273,42.3508,8056.0
2022-07-26 15:15:00,43.54,43.58,43.5,43.5,14750.0,42.3508,42.3897,42.3119,42.3119,14750.0
2022-07-26 15:20:00,43.5,43.5,43.4,43.4,21451.0,42.3119,42.3119,42.2146,42.2146,21451.0
2022-07-26 15:25:00,43.38,43.4,43.26,43.29,20700.0,42.1951,42.2146,42.0784,42.1076,20700.0
2022-07-26 15:30:00,43.31,43.35,43.24,43.33,12776.0,42.1271,42.166,42.059,42.1465,12776.0
2022-07-26 15:35:00,43.33,43.33,43.19,43.21,46994.0,42.1465,42.1465,42.0103,42.0298,46994.0
2022-07-26 15:40:00,43.2,43.26,43.07,43.09,45565.0,42.0201,42.0784,41.8936,41.9131,45565.0
2022-07-26 15:45:00,43.09,43.12,42.97,42.99,62952.0,41.9131,41.9422,41.7963,41.8158,62952.0
2022-07-26 15:50:00,42.99,43.01,42.93,42.98,94626.0,41.8158,41.8352,41.7574,41.8061,94626.0
2022-07-26 15:55:00,42.98,43.0,42.77,42.8,289179.0,41.8061,41.8255,41.6018,41.631,289179.0
2022-07-27 09:30:00,42.43,42.6,41.63,41.65,78213.0,41.2711,41.4364,40.4929,40.5124,78213.0
2022-07-27 09:35:00,41.69,42.13,41.67,42.01,34974.0,40.5513,40.9793,40.5318,40.8626,34974.0
2022-07-27 09:40:00,42.01,42.14,41.96,42.02,53742.0,40.8626,40.989,40.8139,40.8723,53742.0
2022-07-27 09:45:00,42.02,42.36,41.96,42.25,47852.0,40.8723,41.203,40.8139,41.096,47852.0
2022-07-27 09:50:00,42.23,42.3,42.04,42.11,28638.0,41.0766,41.1446,40.8917,40.9598,28638.0
2022-07-27 09:55:00,42.13,42.24,42.05,42.09,24375.0,40.9793,41.0863,40.9015,40.9404,24375.0
2022-07-27 10:00:00,42.07,42.2,41.94,42.05,36726.0,40.9209,41.0474,40.7945,40.9015,36726.0
2022-07-27 10:05:00,42.05,42.13,41.97,41.98,19132.0,40.9015,40.9793,40.8237,40.8334,19132.0
2022-07-27 10:10:00,41.97,42.06,41.91,41.91,13907.0,40.8237,40.9112,40.7653,40.7653,13907.0
2022-07-27 10:15:00,41.91,42.0,41.8,41.81,15985.0,40.7653,40.8528,40.6583,40.668,15985.0
2022-07-27 10:20:00,41.81,41.86,41.75,41.76,15814.0,40.668,40.7167,40.6097,40.6194,15814.0
2022-07-27 10:25:00,41.78,42.01,41.76,42.01,22942.0,40.6388,40.8626,40.6194,40.8626,22942.0
2022-07-27 10:30:00,42.03,42.14,41.99,42.08,13909.0,40.882,40.989,40.8431,40.9306,13909.0
2022-07-27 10:35:00,42.07,42.12,41.99,42.01,9464.0,40.9209,40.9696,40.8431,40.8626,9464.0
2022-07-27 10:40:00,42.0,42.01,41.85,41.9,8220.0,40.8528,40.8626,40.7069,40.7556,8220.0
2022-07-27 10:45:00,41.92,41.98,41.86,41.98,14716.0,40.775,40.8334,40.7167,40.8334,14716.0
2022-07-27 10:50:00,41.99,42.12,41.96,42.12,16748.0,40.8431,40.9696,40.8139,40.9696,16748.0
2022-07-27 10:55:00,42.15,42.21,42.08,42.16,48075.0,40.9987,41.0571,40.9306,41.0085,48075.0
2022-07-27 11:00:00,42.15,42.26,42.14,42.19,12080.0,40.9987,41.1057,40.989,41.0376,12080.0
2022-07-27 11:05:00,42.2,42.24,42.1,42.12,10995.0,41.0474,41.0863,40.9501,40.9696,10995.0
2022-07-27 11:10:00,42.1,42.13,42.0,42.09,10081.0,40.9501,40.9793,40.8528,40.9404,10081.0
2022-07-27 11:15:00,42.07,42.09,42.02,42.02,8527.0,40.9209,40.9404,40.8723,40.8723,8527.0
2022-07-27 11:20:00,42.03,42.04,41.91,41.94,58231.0,40.882,40.8917,40.7653,40.7945,58231.0
2022-07-27 11:25:00,41.94,42.09,41.94,42.03,17590.0,40.7945,40.9404,40.7945,40.882,17590.0
2022-07-27 11:30:00,42.03,42.08,42.0,42.01,15168.0,40.882,40.9306,40.8528,40.8626,15168.0
2022-07-27 11:35:00,42.03,42.09,42.01,42.08,10885.0,40.882,40.9404,40.8626,40.9306,10885.0
2022-07-27 11:40:00,42.05,42.14,42.04,42.12,9476.0,40.9015,40.989,40.8917,40.9696,9476.0
2022-07-27 11:45:00,42.11,42.2,42.1,42.16,19547.0,40.9598,41.0474,40.9501,41.0085,19547.0
2022-07-27 11:50:00,42.17,42.19,42.13,42.13,12757.0,41.0182,41.0376,40.9793,40.9793,12757.0
2022-07-27 11:55:00,42.15,42.18,42.09,42.11,11458.0,40.9987,41.0279,40.9404,40.9598,11458.0
2022-07-27 12:00:00,42.1,42.13,42.05,42.09,10192.0,40.9501,40.9793,40.9015,40.9404,10192.0
2022-07-27 12:05:00,42.1,42.11,42.02,42.02,9079.0,40.9501,40.9598,40.8723,40.8723,9079.0
2022-07-27 12:10:00,42.02,42.16,42.02,42.11,26707.0,40.8723,41.0085,40.8723,40.9598,26707.0
2022-07-27 12:15:00,42.11,42.12,42.05,42.05,7282.0,40.9598,40.9696,40.9015,40.9015,7282.0
2022-07-27 12:20:00,42.07,42.11,42.06,42.09,7533.0,40.9209,40.9598,40.9112,40.9404,7533.0
2022-07-27 12:25:00,42.07,42.13,42.03,42.04,8338.0,40.9209,40.9793,40.882,40.8917,8338.0
2022-07-27 12:30:00,42.04,42.08,41.93,41.98,15287.0,40.8917,40.9306,40.7847,40.8334,15287.0
2022-07-27 12:35:00,41.98,41.99,41.9,41.91,11303.0,40.8334,40.8431,40.7556,40.7653,11303.0
2022-07-27 12:40:00,41.89,41.89,41.84,41.87,8203.0,40.7458,40.7458,40.6972,40.7264,8203.0
2022-07-27 12:45:00,41.87,41.9,41.84,41.84,7661.0,40.7264,40.7556,40.6972,40.6972,7661.0
2022-07-27 12:50:00,41.83,41.83,41.79,41.81,11248.0,40.6875,40.6875,40.6486,40.668,11248.0
2022-07-27 12:55:00,41.8,41.83,41.76,41.81,14568.0,40.6583,40.6875,40.6194,40.668,14568.0
2022-07-27 13:00:00,41.81,41.88,41.8,41.85,6448.0,40.668,40.7361,40.6583,40.7069,6448.0
2022-07-27 13:05:00,41.85,41.88,41.81,41.87,9633.0,40.7069,40.7361,40.668,40.7264,9633.0
2022-07-27 13:10:00,41.86,41.89,41.84,41.88,9254.0,40.7167,40.7458,40.6972,40.7361,9254.0
2022-07-27 13:15:00,41.88,41.88,41.79,41.81,9595.0,40.7361,40.7361,40.6486,40.668,9595.0
2022-07-27 13:20:00,41.82,41.96,41.81,41.91,22955.0,40.6777,40.8139,40.668,40.7653,22955.0
2022-07-27 13:25:00,41.91,41.94,41.87,41.89,16654.0,40.7653,40.7945,40.7264,40.7458,16654.0
2022-07-27 13:30:00,41.9,41.93,41.87,41.88,8492.0,40.7556,40.7847,40.7264,40.7361,8492.0
2022-07-27 13:35:00,41.88,41.96,41.87,41.95,8087.0,40.7361,40.8139,40.7264,40.8042,8087.0
2022-07-27 13:40:00,41.94,41.99,41.94,41.97,7209.0,40.7945,40.8431,40.7945,40.8237,7209.0
2022-07-27 13:45:00,41.96,42.13,41.93,42.11,11596.0,40.8139,40.9793,40.7847,40.9598,11596.0
2022-07-27 13:50:00,42.12,42.16,42.09,42.14,14636.0,40.9696,41.0085,40.9404,40.989,14636.0
2022-07-27 13:55:00,42.14,42.2,42.1,42.2,15997.0,40.989,41.0474,40.9501,41.0474,15997.0
2022-07-27 14:00:00,42.18,42.33,42.11,42.25,9191.0,41.0279,41.1738,40.9598,41.096,9191.0
2022-07-27 14:05:00,42.22,42.22,41.94,41.99,13538.0,41.0668,41.0668,40.7945,40.8431,13538.0
2022-07-27 14:10:00,41.97,42.04,41.89,41.9,9093.0,40.8237,40.8917,40.7458,40.7556,9093.0
2022-07-27 14:15:00,41.87,41.96,41.87,41.94,10777.0,40.7264,40.8139,40.7264,40.7945,10777.0
2022-07-27 14:20:00,41.95,41.97,41.77,41.77,16149.0,40.8042,40.8237,40.6291,40.6291,16149.0
2022-07-27 14:25:00,41.77,41.85,41.77,41.78,12124.0,40.6291,40.7069,40.6291,40.6388,12124.0
2022-07-27 14:30:00,41.79,41.83,41.61,41.66,23752.0,40.6486,40.6875,40.4735,40.5221,23752.0
2022-07-27 14:35:00,41.68,42.28,41.68,42.28,58842.0,40.5416,41.1252,40.5416,41.1252,58842.0
2022-07-27 14:40:00,42.33,42.9,42.32,42.9,75310.0,41.1738,41.7283,41.1641,41.7283,75310.0
2022-07-27 14:45:00,42.91,43.26,42.9,43.23,49916.0,41.738,42.0784,41.7283,42.0492,49916.0
2022-07-27 14:50:00,43.23,43.25,42.85,43.15,62940.0,42.0492,42.0687,41.6796,41.9714,62940.0
2022-07-27 14:55:00,43.14,43.19,42.9,43.08,67819.0,41.9617,42.0103,41.7283,41.9033,67819.0
2022-07-27 15:00:00,43.08,43.24,42.99,43.23,25342.0,41.9033,42.059,41.8158,42.0492,25342.0
2022-07-27 15:05:00,43.19,43.32,43.13,43.24,16782.0,42.0103,42.1368,41.952,42.059,16782.0
2022-07-27 15:10:00,43.25,43.3,43.19,43.25,17239.0,42.0687,42.1173,42.0103,42.0687,17239.0
2022-07-27 15:15:00,43.26,43.35,43.22,43.26,18538.0,42.0784,42.166,42.0395,42.0784,18538.0
2022-07-27 15:20:00,43.27,43.56,43.2,43.54,29557.0,42.0881,42.3702,42.0201,42.3508,29557.0
2022-07-27 15:25:00,43.56,43.68,43.55,43.67,29377.0,42.3702,42.4869,42.3605,42.4772,29377.0
2022-07-27 15:30:00,43.67,43.77,43.6,43.77,24744.0,42.4772,42.5745,42.4091,42.5745,24744.0
2022-07-27 15:35:00,43.77,43.77,43.58,43.63,52988.0,42.5745,42.5745,42.3897,42.4383,52988.0
2022-07-27 15:40:00,43.62,43.82,43.58,43.82,42541.0,42.4286,42.6231,42.3897,42.6231,42541.0
2022-07-27 15:45:00,43.82,43.89,43.8,43.8,58386.0,42.6231,42.6912,42.6037,42.6037,58386.0
2022-07-27 15:50:00,43.8,43.88,43.72,43.72,101199.0,42.6037,42.6815,42.5259,42.5259,101199.0
2022-07-27 15:55:00,43.73,43.75,43.63,43.66,235912.0,42.5356,42.555,42.4383,42.4675,235912.0
2022-07-28 09:30:00,43.81,44.29,43.81,44.17,43455.0,42.6134,43.0803,42.6134,42.9636,43455.0
2022-07-28 09:35:00,44.2,44.39,43.98,44.23,32529.0,42.9927,43.1776,42.7788,43.0219,32529.0
2022-07-28 09:40:00,44.17,44.27,43.96,44.07,19314.0,42.9636,43.0608,42.7593,42.8663,19314.0
2022-07-28 09:45:00,44.11,44.15,43.68,43.81,22310.0,42.9052,42.9441,42.4869,42.6134,22310.0
2022-07-28 09:50:00,43.86,44.01,43.84,43.99,16480.0,42.662,42.8079,42.6426,42.7885,16480.0
2022-07-28 09:55:00,44.0,44.13,43.96,44.06,8416.0,42.7982,42.9247,42.7593,42.8566,8416.0
2022-07-28 10:00:00,44.08,44.28,44.05,44.27,17087.0,42.876,43.0706,42.8468,43.0608,17087.0
2022-07-28 10:05:00,44.26,44.26,43.67,43.75,20391.0,43.0511,43.0511,42.4772,42.555,20391.0
2022-07-28 10:10:00,43.76,44.03,43.7,43.7,21280.0,42.5648,42.8274,42.5064,42.5064,21280.0
2022-07-28 10:15:00,43.69,43.72,43.44,43.49,12518.0,42.4967,42.5259,42.2535,42.3021,12518.0
2022-07-28 10:20:00,43.48,43.49,43.23,43.38,12858.0,42.2924,42.3021,42.0492,42.1951,12858.0
2022-07-28 10:25:00,43.41,43.52,43.3,43.47,8924.0,42.2243,42.3313,42.1173,42.2827,8924.0
2022-07-28 10:30:00,43.48,43.48,43.24,43.48,18374.0,42.2924,42.2924,42.059,42.2924,18374.0
2022-07-28 10:35:00,43.49,43.58,43.43,43.58,17218.0,42.3021,42.3897,42.2438,42.3897,17218.0
2022-07-28 10:40:00,43.58,43.76,43.58,43.71,60837.0,42.3897,42.5648,42.3897,42.5161,60837.0
2022-07-28 10:45:00,43.69,43.7,43.49,43.52,15632.0,42.4967,42.5064,42.3021,42.3313,15632.0
2022-07-28 10:50:00,43.5,43.54,43.43,43.44,24859.0,42.3119,42.3508,42.2438,42.2535,24859.0
2022-07-28 10:55:00,43.42,43.42,43.25,43.32,12409.0,42.234,42.234,42.0687,42.1368,12409.0
2022-07-28 11:00:00,43.34,43.37,43.18,43.19,22289.0,42.1562,42.1854,42.0006,42.0103,22289.0
2022-07-28 11:05:00,43.14,43.14,42.95,43.03,22617.0,41.9617,41.9617,41.7769,41.8547,22617.0
2022-07-28 11:10:00,43.03,43.06,42.94,43.01,26091.0,41.8547,41.8839,41.7672,41.8352,26091.0
2022-07-28 11:15:00,43.02,43.14,42.95,43.06,16670.0,41.845,41.9617,41.7769,41.8839,16670.0
2022-07-28 11:20:00,43.05,43.22,43.04,43.19,25417.0,41.8742,42.0395,41.8644,42.0103,25417.0
2022-07-28 11:25:00,43.19,43.29,43.19,43.29,22144.0,42.0103,42.1076,42.0103,42.1076,22144.0
2022-07-28 11:30:00,43.31,43.35,43.25,43.25,21613.0,42.1271,42.166,42.0687,42.0687,21613.0
2022-07-28 11:35:00,43.24,43.43,43.24,43.4,12554.0,42.059,42.2438,42.059,42.2146,12554.0
2022-07-28 11:40:00,43.42,43.51,43.35,43.51,10904.0,42.234,42.3216,42.166,42.3216,10904.0
2022-07-28 11:45:00,43.54,43.55,43.48,43.54,14463.0,42.3508,42.3605,42.2924,42.3508,14463.0
2022-07-28 11:50:00,43.57,43.58,43.51,43.51,13356.0,42.38,42.3897,42.3216,42.3216,13356.0
2022-07-28 11:55:00,43.49,43.57,43.44,43.44,14008.0,42.3021,42.38,42.2535,42.2535,14008.0
2022-07-28 12:00:00,43.43,43.43,43.25,43.27,21146.0,42.2438,42.2438,42.0687,42.0881,21146.0
2022-07-28 12:05:00,43.27,43.32,43.22,43.32,22694.0,42.0881,42.1368,42.0395,42.1368,22694.0
2022-07-28 12:10:00,43.31,43.45,43.25,43.36,34551.0,42.1271,42.2632,42.0687,42.1757,34551.0
2022-07-28 12:15:00,43.34,43.48,43.33,43.33,14958.0,42.1562,42.2924,42.1465,42.1465,14958.0
2022-07-28 12:20:00,43.32,43.5,43.31,43.49,10127.0,42.1368,42.3119,42.1271,42.3021,10127.0
2022-07-28 12:25:00,43.49,43.67,43.47,43.61,8419.0,42.3021,42.4772,42.2827,42.4189,8419.0
2022-07-28 12:30:00,43.6,43.64,43.5,43.55,12859.0,42.4091,42.448,42.3119,42.3605,12859.0
2022-07-28 12:35:00,43.56,43.62,43.5,43.58,6114.0,42.3702,42.4286,42.3119,42.3897,6114.0
2022-07-28 12:40:00,43.6,43.6,43.54,43.56,6874.0,42.4091,42.4091,42.3508,42.3702,6874.0
2022-07-28 12:45:00,43.57,43.67,43.56,43.66,9001.0,42.38,42.4772,42.3702,42.4675,9001.0
2022-07-28 12:50:00,43.66,43.7,43.6,43.62,23619.0,42.4675,42.5064,42.4091,42.4286,23619.0
2022-07-28 12:55:00,43.63,43.7,43.63,43.7,16812.0,42.4383,42.5064,42.4383,42.5064,16812.0
2022-07-28 13:00:00,43.69,43.69,43.6,43.6,13396.0,42.4967,42.4967,42.4091,42.4091,13396.0
2022-07-28 13:05:00,43.59,43.73,43.57,43.73,32571.0,42.3994,42.5356,42.38,42.5356,32571.0
2022-07-28 13:10:00,43.76,43.83,43.72,43.72,12187.0,42.5648,42.6328,42.5259,42.5259,12187.0
2022-07-28 13:15:00,43.73,43.78,43.71,43.77,11091.0,42.5356,42.5842,42.5161,42.5745,11091.0
2022-07-28 13:20:00,43.75,43.82,43.7,43.77,20900.0,42.555,42.6231,42.5064,42.5745,20900.0
2022-07-28 13:25:00,43.77,43.97,43.77,43.94,9980.0,42.5745,42.769,42.5745,42.7398,9980.0
2022-07-28 13:30:00,43.95,44.04,43.94,44.0,16696.0,42.7496,42.8371,42.7398,42.7982,16696.0
2022-07-28 13:35:00,44.03,44.05,43.95,43.99,38497.0,42.8274,42.8468,42.7496,42.7885,38497.0
2022-07-28 13:40:00,44.01,44.04,43.96,43.97,12223.0,42.8079,42.8371,42.7593,42.769,12223.0
2022-07-28 13:45:00,43.98,44.06,43.94,44.02,7507.0,42.7788,42.8566,42.7398,42.8177,7507.0
2022-07-28 13:50:00,44.03,44.05,43.97,43.97,5041.0,42.8274,42.8468,42.769,42.769,5041.0
2022-07-28 13:55:00,43.98,44.17,43.98,44.13,14908.0,42.7788,42.9636,42.7788,42.9247,14908.0
2022-07-28 14:00:00,44.14,44.31,44.12,44.29,16524.0,42.9344,43.0997,42.9149,43.0803,16524.0
2022-07-28 14:05:00,44.29,44.33,44.27,44.27,12025.0,43.0803,43.1192,43.0608,43.0608,12025.0
2022-07-28 14:10:00,44.25,44.25,44.17,44.21,11282.0,43.0414,43.0414,42.9636,43.0025,11282.0
2022-07-28 14:15:00,44.21,44.27,44.21,44.22,9201.0,43.0025,43.0608,43.0025,43.0122,9201.0
2022-07-28 14:20:00,44.22,44.3,44.22,44.27,13765.0,43.0122,43.09,43.0122,43.0608,13765.0
2022-07-28 14:25:00,44.26,44.27,44.18,44.24,27268.0,43.0511,43.0608,42.9733,43.0317,27268.0
2022-07-28 14:30:00,44.25,44.25,44.13,44.13,10624.0,43.0414,43.0414,42.9247,42.9247,10624.0
2022-07-28 14:35:00,44.14,44.16,44.11,44.13,8406.0,42.9344,42.9538,42.9052,42.9247,8406.0
2022-07-28 14:40:00,44.14,44.15,44.04,44.07,10977.0,42.9344,42.9441,42.8371,42.8663,10977.0
2022-07-28 14:45:00,44.07,44.07,44.01,44.04,8382.0,42.8663,42.8663,42.8079,42.8371,8382.0
2022-07-28 14:50:00,44.05,44.08,44.0,44.08,12653.0,42.8468,42.876,42.7982,42.876,12653.0
2022-07-28 14:55:00,44.09,44.09,44.01,44.05,10215.0,42.8857,42.8857,42.8079,42.8468,10215.0
2022-07-28 15:00:00,44.06,44.07,44.02,44.06,9050.0,42.8566,42.8663,42.8177,42.8566,9050.0
2022-07-28 15:05:00,44.05,44.07,43.93,43.97,9862.0,42.8468,42.8663,42.7301,42.769,9862.0
2022-07-28 15:10:00,43.98,43.99,43.91,43.94,17035.0,42.7788,42.7885,42.7107,42.7398,17035.0
2022-07-28 15:15:00,43.96,44.01,43.92,43.97,17648.0,42.7593,42.8079,42.7204,42.769,17648.0
2022-07-28 15:20:00,43.97,43.97,43.82,43.83,26520.0,42.769,42.769,42.6231,42.6328,26520.0
2022-07-28 15:25:00,43.84,43.88,43.79,43.86,31487.0,42.6426,42.6815,42.5939,42.662,31487.0
2022-07-28 15:30:00,43.86,43.86,43.79,43.84,20985.0,42.662,42.662,42.5939,42.6426,20985.0
2022-07-28 15:35:00,43.83,43.85,43.76,43.79,27315.0,42.6328,42.6523,42.5648,42.5939,27315.0
2022-07-28 15:40:00,43.8,43.8,43.71,43.73,36432.0,42.6037,42.6037,42.5161,42.5356,36432.0
2022-07-28 15:45:00,43.74,43.77,43.68,43.76,37646.0,42.5453,42.5745,42.4869,42.5648,37646.0
2022-07-28 15:50:00,43.76,43.83,43.75,43.79,113068.0,42.5648,42.6328,42.555,42.5939,113068.0
2022-07-28 15:55:00,43.78,43.79,43.67,43.69,237363.0,42.5842,42.5939,42.4772,42.4967,237363.0
2022-07-29 09:30:00,43.7,43.88,43.37,43.57,26718.0,42.5064,42.6815,42.1854,42.38,26718.0
2022-07-29 09:35:00,43.57,43.58,43.32,43.41,8334.0,42.38,42.3897,42.1368,42.2243,8334.0
2022-07-29 09:40:00,43.41,43.43,43.17,43.35,12067.0,42.2243,42.2438,41.9909,42.166,12067.0
2022-07-29 09:45:00,43.34,43.34,43.05,43.13,8368.0,42.1562,42.1562,41.8742,41.952,8368.0
2022-07-29 09:50:00,43.09,43.22,43.01,43.17,17061.0,41.9131,42.0395,41.8352,41.9909,17061.0
2022-07-29 09:55:00,43.13,43.16,42.94,43.05,10341.0,41.952,41.9811,41.7672,41.8742,10341.0
2022-07-29 10:00:00,43.09,43.28,43.06,43.22,6768.0,41.9131,42.0979,41.8839,42.0395,6768.0
2022-07-29 10:05:00,43.23,43.34,43.08,43.08,10391.0,42.0492,42.1562,41.9033,41.9033,10391.0
2022-07-29 10:10:00,43.03,43.21,43.02,43.16,11751.0,41.8547,42.0298,41.845,41.9811,11751.0
2022-07-29 10:15:00,43.2,43.28,43.19,43.25,9474.0,42.0201,42.0979,42.0103,42.0687,9474.0
2022-07-29 10:20:00,43.26,43.26,43.15,43.2,13280.0,42.0784,42.0784,41.9714,42.0201,13280.0
2022-07-29 10:25:00,43.17,43.33,43.13,43.19,11714.0,41.9909,42.1465,41.952,42.0103,11714.0
2022-07-29 10:30:00,43.16,43.2,43.1,43.14,7685.0,41.9811,42.0201,41.9228,41.9617,7685.0
2022-07-29 10:35:00,43.1,43.1,42.98,43.04,7932.0,41.9228,41.9228,41.8061,41.8644,7932.0
2022-07-29 10:40:00,43.07,43.17,43.06,43.12,5564.0,41.8936,41.9909,41.8839,41.9422,5564.0
2022-07-29 10:45:00,43.15,43.29,43.15,43.22,18678.0,41.9714,42.1076,41.9714,42.0395,18678.0
2022-07-29 10:50:00,43.25,43.25,43.11,43.11,4629.0,42.0687,42.0687,41.9325,41.9325,4629.0
2022-07-29 10:55:00,43.12,43.17,42.98,43.01,10496.0,41.9422,41.9909,41.8061,41.8352,10496.0
2022-07-29 11:00:00,43.01,43.03,42.89,42.89,13044.0,41.8352,41.8547,41.7185,41.7185,13044.0
2022-07-29 11:05:00,42.9,42.96,42.9,42.9,11045.0,41.7283,41.7866,41.7283,41.7283,11045.0
2022-07-29 11:10:00,42.92,42.93,42.85,42.9,9275.0,41.7477,41.7574,41.6796,41.7283,9275.0
2022-07-29 11:15:00,42.89,42.89,42.73,42.78,10448.0,41.7185,41.7185,41.5629,41.6115,10448.0
2022-07-29 11:20:00,42.79,42.9,42.77,42.79,44063.0,41.6213,41.7283,41.6018,41.6213,44063.0
2022-07-29 11:25:00,42.8,42.87,42.71,42.85,17496.0,41.631,41.6991,41.5434,41.6796,17496.0
2022-07-29 11:30:00,42.85,42.89,42.82,42.88,3829.0,41.6796,41.7185,41.6504,41.7088,3829.0
2022-07-29 11:35:00,42.88,43.0,42.87,42.99,6957.0,41.7088,41.8255,41.6991,41.8158,6957.0
2022-07-29 11:40:00,43.03,43.07,43.03,43.07,8402.0,41.8547,41.8936,41.8547,41.8936,8402.0
2022-07-29 11:45:00,43.07,43.12,43.07,43.09,7945.0,41.8936,41.9422,41.8936,41.9131,7945.0
2022-07-29 11:50:00,43.08,43.14,43.07,43.14,3330.0,41.9033,41.9617,41.8936,41.9617,3330.0
2022-07-29 11:55:00,43.13,43.15,43.09,43.14,3980.0,41.952,41.9714,41.9131,41.9617,3980.0
2022-07-29 12:00:00,43.13,43.2,43.07,43.07,4954.0,41.952,42.0201,41.8936,41.8936,4954.0
2022-07-29 12:05:00,43.06,43.12,43.04,43.07,8265.0,41.8839,41.9422,41.8644,41.8936,8265.0
2022-07-29 12:10:00,43.08,43.2,43.08,43.2,5173.0,41.9033,42.0201,41.9033,42.0201,5173.0
2022-07-29 12:15:00,43.22,43.27,43.21,43.27,4721.0,42.0395,42.0881,42.0298,42.0881,4721.0
2022-07-29 12:20:00,43.28,43.33,43.27,43.27,12204.0,42.0979,42.1465,42.0881,42.0881,12204.0
2022-07-29 12:25:00,43.28,43.34,43.24,43.25,7016.0,42.0979,42.1562,42.059,42.0687,7016.0
2022-07-29 12:30:00,43.26,43.29,43.21,43.21,7294.0,42.0784,42.1076,42.0298,42.0298,7294.0
2022-07-29 12:35:00,43.21,43.24,43.13,43.14,10447.0,42.0298,42.059,41.952,41.9617,10447.0
2022-07-29 12:40:00,43.12,43.14,43.02,43.02,16458.0,41.9422,41.9617,41.845,41.845,16458.0
2022-07-29 12:45:00,43.01,43.07,42.98,43.04,14974.0,41.8352,41.8936,41.8061,41.8644,14974.0
2022-07-29 12:50:00,43.04,43.11,43.04,43.11,9391.0,41.8644,41.9325,41.8644,41.9325,9391.0
2022-07-29 12:55:00,43.12,43.17,43.07,43.08,5298.0,41.9422,41.9909,41.8936,41.9033,5298.0
2022-07-29 13:00:00,43.08,43.09,42.97,42.99,9912.0,41.9033,41.9131,41.7963,41.8158,9912.0
2022-07-29 13:05:00,42.98,43.03,42.98,43.03,8725.0,41.8061,41.8547,41.8061,41.8547,8725.0
2022-07-29 13:10:00,43.01,43.04,42.98,43.01,13657.0,41.8352,41.8644,41.8061,41.8352,13657.0
2022-07-29 13:15:00,43.01,43.09,42.99,43.08,8352.0,41.8352,41.9131,41.8158,41.9033,8352.0
2022-07-29 13:20:00,43.09,43.18,43.08,43.18,8671.0,41.9131,42.0006,41.9033,42.0006,8671.0
2022-07-29 13:25:00,43.19,43.2,43.14,43.14,8608.0,42.0103,42.0201,41.9617,41.9617,8608.0
2022-07-29 13:30:00,43.12,43.22,43.12,43.17,16536.0,41.9422,42.0395,41.9422,41.9909,16536.0
2022-07-29 13:35:00,43.17,43.24,43.17,43.23,5501.0,41.9909,42.059,41.9909,42.0492,5501.0
2022-07-29 13:40:00,43.22,43.25,43.21,43.23,6011.0,42.0395,42.0687,42.0298,42.0492,6011.0
2022-07-29 13:45:00,43.24,43.26,43.17,43.2,14683.0,42.059,42.0784,41.9909,42.0201,14683.0
2022-07-29 13:50:00,43.2,43.27,43.15,43.27,7012.0,42.0201,42.0881,41.9714,42.0881,7012.0
2022-07-29 13:55:00,43.3,43.3,43.25,43.27,7414.0,42.1173,42.1173,42.0687,42.0881,7414.0
2022-07-29 14:00:00,43.28,43.3,43.24,43.29,11227.0,42.0979,42.1173,42.059,42.1076,11227.0
2022-07-29 14:05:00,43.28,43.32,43.27,43.31,8683.0,42.0979,42.1368,42.0881,42.1271,8683.0
2022-07-29 14:10:00,43.31,43.33,43.27,43.32,7199.0,42.1271,42.1465,42.0881,42.1368,7199.0
2022-07-29 14:15:00,43.31,43.31,43.23,43.28,8333.0,42.1271,42.1271,42.0492,42.0979,8333.0
2022-07-29 14:20:00,43.28,43.32,43.27,43.3,6356.0,42.0979,42.1368,42.0881,42.1173,6356.0
2022-07-29 14:25:00,43.3,43.39,43.29,43.38,8694.0,42.1173,42.2049,42.1076,42.1951,8694.0
2022-07-29 14:30:00,43.37,43.4,43.35,43.4,8469.0,42.1854,42.2146,42.166,42.2146,8469.0
2022-07-29 14:35:00,43.38,43.4,43.36,43.37,27345.0,42.1951,42.2146,42.1757,42.1854,27345.0
2022-07-29 14:40:00,43.37,43.41,43.36,43.41,10392.0,42.1854,42.2243,42.1757,42.2243,10392.0
2022-07-29 14:45:00,43.41,43.45,43.39,43.43,10030.0,42.2243,42.2632,42.2049,42.2438,10030.0
2022-07-29 14:50:00,43.44,43.56,43.42,43.55,12244.0,42.2535,42.3702,42.234,42.3605,12244.0
2022-07-29 14:55:00,43.55,43.59,43.54,43.59,6088.0,42.3605,42.3994,42.3508,42.3994,6088.0
2022-07-29 15:00:00,43.61,43.68,43.6,43.65,13920.0,42.4189,42.4869,42.4091,42.4578,13920.0
2022-07-29 15:05:00,43.64,43.67,43.63,43.66,13575.0,42.448,42.4772,42.4383,42.4675,13575.0
2022-07-29 15:10:00,43.66,43.7,43.64,43.69,16412.0,42.4675,42.5064,42.448,42.4967,16412.0
2022-07-29 15:15:00,43.7,43.7,43.57,43.62,13193.0,42.5064,42.5064,42.38,42.4286,13193.0
2022-07-29 15:20:00,43.62,43.66,43.61,43.65,15851.0,42.4286,42.4675,42.4189,42.4578,15851.0
2022-07-29 15:25:00,43.65,43.65,43.59,43.64,16301.0,42.4578,42.4578,42.3994,42.448,16301.0
2022-07-29 15:30:00,43.64,43.69,43.62,43.69,16830.0,42.448,42.4967,42.4286,42.4967,16830.0
2022-07-29 15:35:00,43.68,43.75,43.66,43.69,24313.0,42.4869,42.555,42.4675,42.4967,24313.0
2022-07-29 15:40:00,43.69,43.75,43.68,43.72,26237.0,42.4967,42.555,42.4869,42.5259,26237.0
2022-07-29 15:45:00,43.72,43.72,43.65,43.68,34020.0,42.5259,42.5259,42.4578,42.4869,34020.0
2022-07-29 15:50:00,43.68,43.72,43.59,43.59,77687.0,42.4869,42.5259,42.3994,42.3994,77687.0
2022-07-29 15:55:00,43.59,43.63,43.52,43.62,134395.0,42.3994,42.4383,42.3313,42.4286,134395.0
2022-08-01 09:30:00,43.62,43.68,43.28,43.5,54805.0,42.4286,42.4869,42.0979,42.3119,54805.0
2022-08-01 09:35:00,43.46,43.55,43.27,43.33,76164.0,42.273,42.3605,42.0881,42.1465,76164.0
2022-08-01 09:40:00,43.38,43.4,43.16,43.36,11481.0,42.1951,42.2146,41.9811,42.1757,11481.0
2022-08-01 09:45:00,43.41,43.45,43.26,43.43,13785.0,42.2243,42.2632,42.0784,42.2438,13785.0
2022-08-01 09:50:00,43.51,43.98,43.51,43.89,19078.0,42.3216,42.7788,42.3216,42.6912,19078.0
2022-08-01 09:55:00,43.88,43.98,43.84,43.9,13046.0,42.6815,42.7788,42.6426,42.7009,13046.0
2022-08-01 10:00:00,43.87,44.27,43.83,44.25,40368.0,42.6718,43.0608,42.6328,43.0414,40368.0
2022-08-01 10:05:00,44.24,44.78,44.24,44.56,41352.0,43.0317,43.5569,43.0317,43.3429,41352.0
2022-08-01 10:10:00,44.56,44.69,44.51,44.52,17005.0,43.3429,43.4694,43.2943,43.304,17005.0
2022-08-01 10:15:00,44.54,44.56,44.29,44.29,14520.0,43.3235,43.3429,43.0803,43.0803,14520.0
2022-08-01 10:20:00,44.22,44.32,44.14,44.15,22227.0,43.0122,43.1095,42.9344,42.9441,22227.0
2022-08-01 10:25:00,44.13,44.13,43.87,43.87,9319.0,42.9247,42.9247,42.6718,42.6718,9319.0
2022-08-01 10:30:00,43.88,44.06,43.88,44.0,28773.0,42.6815,42.8566,42.6815,42.7982,28773.0
2022-08-01 10:35:00,43.99,44.11,43.93,43.96,7423.0,42.7885,42.9052,42.7301,42.7593,7423.0
2022-08-01 10:40:00,43.97,44.22,43.97,44.16,9140.0,42.769,43.0122,42.769,42.9538,9140.0
2022-08-01 10:45:00,44.19,44.19,44.04,44.11,17804.0,42.983,42.983,42.8371,42.9052,17804.0
2022-08-01 10:50:00,44.07,44.32,44.05,44.3,33168.0,42.8663,43.1095,42.8468,43.09,33168.0
2022-08-01 10:55:00,44.29,44.29,44.21,44.26,20477.0,43.0803,43.0803,43.0025,43.0511,20477.0
2022-08-01 11:00:00,44.26,44.32,44.13,44.16,10554.0,43.0511,43.1095,42.9247,42.9538,10554.0
2022-08-01 11:05:00,44.16,44.2,44.1,44.17,9786.0,42.9538,42.9927,42.8955,42.9636,9786.0
2022-08-01 11:10:00,44.19,44.26,44.11,44.25,7154.0,42.983,43.0511,42.9052,43.0414,7154.0
2022-08-01 11:15:00,44.26,44.26,44.1,44.15,8902.0,43.0511,43.0511,42.8955,42.9441,8902.0
2022-08-01 11:20:00,44.14,44.28,44.13,44.27,8917.0,42.9344,43.0706,42.9247,43.0608,8917.0
2022-08-01 11:25:00,44.25,44.35,44.24,44.29,17226.0,43.0414,43.1386,43.0317,43.0803,17226.0
2022-08-01 11:30:00,44.3,44.37,44.28,44.31,11260.0,43.09,43.1581,43.0706,43.0997,11260.0
2022-08-01 11:35:00,44.33,44.35,44.22,44.3,5947.0,43.1192,43.1386,43.0122,43.09,5947.0
2022-08-01 11:40:00,44.33,44.44,44.28,44.44,10650.0,43.1192,43.2262,43.0706,43.2262,10650.0
2022-08-01 11:45:00,44.44,44.57,44.41,44.53,18125.0,43.2262,43.3526,43.197,43.3137,18125.0
2022-08-01 11:50:00,44.53,44.58,44.46,44.55,11740.0,43.3137,43.3624,43.2456,43.3332,11740.0
2022-08-01 11:55:00,44.56,44.56,44.37,44.46,20122.0,43.3429,43.3429,43.1581,43.2456,20122.0
2022-08-01 12:00:00,44.4,44.41,44.28,44.41,25232.0,43.1873,43.197,43.0706,43.197,25232.0
2022-08-01 12:05:00,44.42,44.43,44.32,44.37,6175.0,43.2067,43.2165,43.1095,43.1581,6175.0
2022-08-01 12:10:00,44.37,44.43,44.33,44.36,10941.0,43.1581,43.2165,43.1192,43.1484,10941.0
2022-08-01 12:15:00,44.38,44.38,44.3,44.34,7436.0,43.1678,43.1678,43.09,43.1289,7436.0
2022-08-01 12:20:00,44.33,44.5,44.33,44.46,10321.0,43.1192,43.2845,43.1192,43.2456,10321.0
2022-08-01 12:25:00,44.46,44.53,44.46,44.49,8197.0,43.2456,43.3137,43.2456,43.2748,8197.0
2022-08-01 12:30:00,44.47,44.57,44.46,44.52,13840.0,43.2554,43.3526,43.2456,43.304,13840.0
2022-08-01 12:35:00,44.56,44.57,44.48,44.56,6002.0,43.3429,43.3526,43.2651,43.3429,6002.0
2022-08-01 12:40:00,44.58,44.6,44.52,44.53,29607.0,43.3624,43.3818,43.304,43.3137,29607.0
2022-08-01 12:45:00,44.52,44.58,44.48,44.58,13412.0,43.304,43.3624,43.2651,43.3624,13412.0
2022-08-01 12:50:00,44.58,44.58,44.49,44.51,6157.0,43.3624,43.3624,43.2748,43.2943,6157.0
2022-08-01 12:55:00,44.51,44.53,44.41,44.45,9166.0,43.2943,43.3137,43.197,43.2359,9166.0
2022-08-01 13:00:00,44.44,44.46,44.35,44.35,13251.0,43.2262,43.2456,43.1386,43.1386,13251.0
2022-08-01 13:05:00,44.35,44.52,44.35,44.5,11278.0,43.1386,43.304,43.1386,43.2845,11278.0
2022-08-01 13:10:00,44.5,44.5,44.42,44.44,6591.0,43.2845,43.2845,43.2067,43.2262,6591.0
2022-08-01 13:15:00,44.44,44.44,44.3,44.32,10835.0,43.2262,43.2262,43.09,43.1095,10835.0
2022-08-01 13:20:00,44.32,44.32,44.22,44.26,15718.0,43.1095,43.1095,43.0122,43.0511,15718.0
2022-08-01 13:25:00,44.25,44.26,44.18,44.2,5295.0,43.0414,43.0511,42.9733,42.9927,5295.0
2022-08-01 13:30:00,44.21,44.21,44.03,44.05,9719.0,43.0025,43.0025,42.8274,42.8468,9719.0
2022-08-01 13:35:00,44.05,44.11,44.0,44.06,17821.0,42.8468,42.9052,42.7982,42.8566,17821.0
2022-08-01 13:40:00,44.06,44.1,44.03,44.07,8503.0,42.8566,42.8955,42.8274,42.8663,8503.0
2022-08-01 13:45:00,44.05,44.08,43.99,44.08,8756.0,42.8468,42.876,42.7885,42.876,8756.0
2022-08-01 13:50:00,44.07,44.07,43.99,44.03,4165.0,42.8663,42.8663,42.7885,42.8274,4165.0
2022-08-01 13:55:00,44.02,44.03,43.96,44.02,9870.0,42.8177,42.8274,42.7593,42.8177,9870.0
2022-08-01 14:00:00,44.0,44.03,43.9,44.02,11033.0,42.7982,42.8274,42.7009,42.8177,11033.0
2022-08-01 14:05:00,44.0,44.07,43.96,44.07,15246.0,42.7982,42.8663,42.7593,42.8663,15246.0
2022-08-01 14:10:00,44.07,44.18,44.06,44.17,5612.0,42.8663,42.9733,42.8566,42.9636,5612.0
2022-08-01 14:15:00,44.17,44.24,44.1,44.15,10190.0,42.9636,43.0317,42.8955,42.9441,10190.0
2022-08-01 14:20:00,44.15,44.2,44.15,44.16,5105.0,42.9441,42.9927,42.9441,42.9538,5105.0
2022-08-01 14:25:00,44.16,44.21,44.13,44.21,7807.0,42.9538,43.0025,42.9247,43.0025,7807.0
2022-08-01 14:30:00,44.21,44.25,44.16,44.16,9493.0,43.0025,43.0414,42.9538,42.9538,9493.0
2022-08-01 14:35:00,44.17,44.2,44.11,44.12,6073.0,42.9636,42.9927,42.9052,42.9149,6073.0
2022-08-01 14:40:00,44.12,44.13,44.05,44.05,5736.0,42.9149,42.9247,42.8468,42.8468,5736.0
2022-08-01 14:45:00,44.06,44.07,43.93,43.96,14010.0,42.8566,42.8663,42.7301,42.7593,14010.0
2022-08-01 14:50:00,43.94,44.07,43.94,44.07,6196.0,42.7398,42.8663,42.7398,42.8663,6196.0
2022-08-01 14:55:00,44.07,44.16,44.05,44.1,8873.0,42.8663,42.9538,42.8468,42.8955,8873.0
2022-08-01 15:00:00,44.09,44.15,44.05,44.1,6513.0,42.8857,42.9441,42.8468,42.8955,6513.0
2022-08-01 15:05:00,44.08,44.21,44.06,44.18,8304.0,42.876,43.0025,42.8566,42.9733,8304.0
2022-08-01 15:10:00,44.16,44.17,44.09,44.13,24745.0,42.9538,42.9636,42.8857,42.9247,24745.0
2022-08-01 15:15:00,44.13,44.15,44.09,44.13,8506.0,42.9247,42.9441,42.8857,42.9247,8506.0
2022-08-01 15:20:00,44.12,44.12,44.03,44.06,8760.0,42.9149,42.9149,42.8274,42.8566,8760.0
2022-08-01 15:25:00,44.06,44.09,44.02,44.05,19041.0,42.8566,42.8857,42.8177,42.8468,19041.0
2022-08-01 15:30:00,44.06,44.07,43.99,44.0,19071.0,42.8566,42.8663,42.7885,42.7982,19071.0
2022-08-01 15:35:00,43.99,44.01,43.94,43.95,16679.0,42.7885,42.8079,42.7398,42.7496,16679.0
2022-08-01 15:40:00,43.96,44.03,43.95,44.01,22664.0,42.7593,42.8274,42.7496,42.8079,22664.0
2022-08-01 15:45:00,44.01,44.11,43.99,44.07,35021.0,42.8079,42.9052,42.7885,42.8663,35021.0
2022-08-01 15:50:00,44.07,44.18,44.07,44.12,89272.0,42.8663,42.9733,42.8663,42.9149,89272.0
2022-08-01 15:55:00,44.12,44.3,44.12,44.18,253603.0,42.9149,43.09,42.9149,42.9733,253603.0
2022-08-02 09:30:00,43.62,43.87,43.37,43.65,51880.0,42.4286,42.6718,42.1854,42.4578,51880.0
2022-08-02 09:35:00,43.59,43.64,43.4,43.49,8709.0,42.3994,42.448,42.2146,42.3021,8709.0
2022-08-02 09:40:00,43.54,43.58,43.1,43.23,40757.0,42.3508,42.3897,41.9228,42.0492,40757.0
2022-08-02 09:45:00,43.22,43.48,43.17,43.28,27543.0,42.0395,42.2924,41.9909,42.0979,27543.0
2022-08-02 09:50:00,43.3,43.4,43.15,43.22,10972.0,42.1173,42.2146,41.9714,42.0395,10972.0
2022-08-02 09:55:00,43.21,43.39,43.19,43.28,11617.0,42.0298,42.2049,42.0103,42.0979,11617.0
2022-08-02 10:00:00,43.28,43.46,43.21,43.41,35801.0,42.0979,42.273,42.0298,42.2243,35801.0
2022-08-02 10:05:00,43.44,43.55,43.43,43.48,61174.0,42.2535,42.3605,42.2438,42.2924,61174.0
2022-08-02 10:10:00,43.47,43.51,43.36,43.46,36996.0,42.2827,42.3216,42.1757,42.273,36996.0
2022-08-02 10:15:00,43.44,43.57,43.42,43.47,20243.0,42.2535,42.38,42.234,42.2827,20243.0
2022-08-02 10:20:00,43.48,43.54,43.43,43.46,11215.0,42.2924,42.3508,42.2438,42.273,11215.0
2022-08-02 10:25:00,43.48,43.58,43.43,43.54,7433.0,42.2924,42.3897,42.2438,42.3508,7433.0
2022-08-02 10:30:00,43.54,43.64,43.51,43.55,17707.0,42.3508,42.448,42.3216,42.3605,17707.0
2022-08-02 10:35:00,43.55,43.59,43.38,43.41,8414.0,42.3605,42.3994,42.1951,42.2243,8414.0
2022-08-02 10:40:00,43.4,43.4,43.3,43.35,7619.0,42.2146,42.2146,42.1173,42.166,7619.0
2022-08-02 10:45:00,43.32,43.34,43.24,43.33,6839.0,42.1368,42.1562,42.059,42.1465,6839.0
2022-08-02 10:50:00,43.34,43.56,43.32,43.53,16504.0,42.1562,42.3702,42.1368,42.341,16504.0
2022-08-02 10:55:00,43.53,43.53,43.42,43.46,19689.0,42.341,42.341,42.234,42.273,19689.0
2022-08-02 11:00:00,43.47,43.47,43.37,43.38,17254.0,42.2827,42.2827,42.1854,42.1951,17254.0
2022-08-02 11:05:00,43.36,43.39,43.13,43.13,16468.0,42.1757,42.2049,41.952,41.952,16468.0
2022-08-02 11:10:00,43.13,43.15,43.05,43.08,29883.0,41.952,41.9714,41.8742,41.9033,29883.0
2022-08-02 11:15:00,43.08,43.21,43.08,43.17,14418.0,41.9033,42.0298,41.9033,41.9909,14418.0
2022-08-02 11:20:00,43.16,43.25,43.12,43.23,6538.0,41.9811,42.0687,41.9422,42.0492,6538.0
2022-08-02 11:25:00,43.23,43.28,43.21,43.26,6185.0,42.0492,42.0979,42.0298,42.0784,6185.0
2022-08-02 11:30:00,43.23,43.23,43.16,43.18,9376.0,42.0492,42.0492,41.9811,42.0006,9376.0
2022-08-02 11:35:00,43.18,43.22,43.14,43.19,8469.0,42.0006,42.0395,41.9617,42.0103,8469.0
2022-08-02 11:40:00,43.18,43.26,43.17,43.24,6503.0,42.0006,42.0784,41.9909,42.059,6503.0
2022-08-02 11:45:00,43.24,43.24,43.14,43.2,5200.0,42.059,42.059,41.9617,42.0201,5200.0
2022-08-02 11:50:00,43.2,43.22,43.14,43.15,6110.0,42.0201,42.0395,41.9617,41.9714,6110.0
2022-08-02 11:55:00,43.16,43.2,43.11,43.13,4891.0,41.9811,42.0201,41.9325,41.952,4891.0
2022-08-02 12:00:00,43.12,43.22,43.08,43.19,8146.0,41.9422,42.0395,41.9033,42.0103,8146.0
2022-08-02 12:05:00,43.17,43.18,43.15,43.16,2343.0,41.9909,42.0006,41.9714,41.9811,2343.0
2022-08-02 12:10:00,43.16,43.3,43.15,43.3,6785.0,41.9811,42.1173,41.9714,42.1173,6785.0
2022-08-02 12:15:00,43.32,43.33,43.25,43.26,5225.0,42.1368,42.1465,42.0687,42.0784,5225.0
2022-08-02 12:20:00,43.26,43.26,43.23,43.25,4194.0,42.0784,42.0784,42.0492,42.0687,4194.0
2022-08-02 12:25:00,43.27,43.31,43.22,43.25,6338.0,42.0881,42.1271,42.0395,42.0687,6338.0
2022-08-02 12:30:00,43.26,43.29,43.21,43.29,3910.0,42.0784,42.1076,42.0298,42.1076,3910.0
2022-08-02 12:35:00,43.28,43.28,43.24,43.27,5848.0,42.0979,42.0979,42.059,42.0881,5848.0
2022-08-02 12:40:00,43.26,43.28,43.22,43.26,5435.0,42.0784,42.0979,42.0395,42.0784,5435.0
2022-08-02 12:45:00,43.26,43.26,43.21,43.24,3856.0,42.0784,42.0784,42.0298,42.059,3856.0
2022-08-02 12:50:00,43.23,43.24,43.14,43.17,3657.0,42.0492,42.059,41.9617,41.9909,3657.0
2022-08-02 12:55:00,43.18,43.18,43.1,43.14,4925.0,42.0006,42.0006,41.9228,41.9617,4925.0
2022-08-02 13:00:00,43.11,43.12,43.01,43.01,17185.0,41.9325,41.9422,41.8352,41.8352,17185.0
2022-08-02 13:05:00,43.02,43.03,42.97,43.01,10769.0,41.845,41.8547,41.7963,41.8352,10769.0
2022-08-02 13:10:00,42.99,43.07,42.99,43.05,5331.0,41.8158,41.8936,41.8158,41.8742,5331.0
2022-08-02 13:15:00,43.06,43.14,43.02,43.05,50108.0,41.8839,41.9617,41.845,41.8742,50108.0
2022-08-02 13:20:00,43.04,43.07,42.95,42.95,11635.0,41.8644,41.8936,41.7769,41.7769,11635.0
2022-08-02 13:25:00,42.91,42.91,42.76,42.87,11770.0,41.738,41.738,41.5921,41.6991,11770.0
2022-08-02 13:30:00,42.84,42.85,42.77,42.77,12483.0,41.6699,41.6796,41.6018,41.6018,12483.0
2022-08-02 13:35:00,42.79,42.92,42.76,42.81,15657.0,41.6213,41.7477,41.5921,41.6407,15657.0
2022-08-02 13:40:00,42.8,42.85,42.77,42.78,6572.0,41.631,41.6796,41.6018,41.6115,6572.0
2022-08-02 13:45:00,42.79,42.8,42.65,42.68,8313.0,41.6213,41.631,41.4851,41.5143,8313.0
2022-08-02 13:50:00,42.64,42.65,42.55,42.58,21934.0,41.4754,41.4851,41.3878,41.417,21934.0
2022-08-02 13:55:00,42.57,42.61,42.46,42.48,9800.0,41.4073,41.4462,41.3003,41.3197,9800.0
2022-08-02 14:00:00,42.47,42.47,42.38,42.41,11194.0,41.31,41.31,41.2225,41.2516,11194.0
2022-08-02 14:05:00,42.42,42.59,42.41,42.55,10717.0,41.2614,41.4267,41.2516,41.3878,10717.0
2022-08-02 14:10:00,42.56,42.56,42.44,42.47,8296.0,41.3975,41.3975,41.2808,41.31,8296.0
2022-08-02 14:15:00,42.46,42.46,42.31,42.33,27863.0,41.3003,41.3003,41.1544,41.1738,27863.0
2022-08-02 14:20:00,42.33,42.38,42.22,42.31,22847.0,41.1738,41.2225,41.0668,41.1544,22847.0
2022-08-02 14:25:00,42.33,42.39,42.31,42.31,15091.0,41.1738,41.2322,41.1544,41.1544,15091.0
2022-08-02 14:30:00,42.3,42.42,42.3,42.41,21109.0,41.1446,41.2614,41.1446,41.2516,21109.0
2022-08-02 14:35:00,42.41,42.41,42.25,42.25,10982.0,41.2516,41.2516,41.096,41.096,10982.0
2022-08-02 14:40:00,42.26,42.29,42.22,42.26,9311.0,41.1057,41.1349,41.0668,41.1057,9311.0
2022-08-02 14:45:00,42.27,42.3,42.19,42.22,16775.0,41.1155,41.1446,41.0376,41.0668,16775.0
2022-08-02 14:50:00,42.21,42.23,42.07,42.12,18561.0,41.0571,41.0766,40.9209,40.9696,18561.0
2022-08-02 14:55:00,42.13,42.2,42.08,42.14,15278.0,40.9793,41.0474,40.9306,40.989,15278.0
2022-08-02 15:00:00,42.13,42.19,42.09,42.19,16435.0,40.9793,41.0376,40.9404,41.0376,16435.0
2022-08-02 15:05:00,42.18,42.2,42.11,42.11,15594.0,41.0279,41.0474,40.9598,40.9598,15594.0
2022-08-02 15:10:00,42.11,42.19,42.11,42.17,13884.0,40.9598,41.0376,40.9598,41.0182,13884.0
2022-08-02 15:15:00,42.18,42.19,41.98,42.01,91485.0,41.0279,41.0376,40.8334,40.8626,91485.0
2022-08-02 15:20:00,42.01,42.08,41.97,41.97,32456.0,40.8626,40.9306,40.8237,40.8237,32456.0
2022-08-02 15:25:00,41.97,42.14,41.93,42.14,36224.0,40.8237,40.989,40.7847,40.989,36224.0
2022-08-02 15:30:00,42.13,42.13,42.05,42.06,22556.0,40.9793,40.9793,40.9015,40.9112,22556.0
2022-08-02 15:35:00,42.07,42.12,41.95,41.96,19798.0,40.9209,40.9696,40.8042,40.8139,19798.0
2022-08-02 15:40:00,41.97,41.97,41.87,41.93,46402.0,40.8237,40.8237,40.7264,40.7847,46402.0
2022-08-02 15:45:00,41.94,41.98,41.92,41.96,38325.0,40.7945,40.8334,40.775,40.8139,38325.0
2022-08-02 15:50:00,41.95,42.0,41.74,41.75,81815.0,40.8042,40.8528,40.5999,40.6097,81815.0
2022-08-02 15:55:00,41.74,41.74,41.68,41.7,178327.0,40.5999,40.5999,40.5416,40.561,178327.0
2022-08-03 09:30:00,42.0,42.35,41.91,42.11,56842.0,40.8528,41.1933,40.7653,40.9598,56842.0
2022-08-03 09:35:00,42.13,42.25,41.89,42.08,34807.0,40.9793,41.096,40.7458,40.9306,34807.0
2022-08-03 09:40:00,42.09,42.17,41.85,41.85,20238.0,40.9404,41.0182,40.7069,40.7069,20238.0
2022-08-03 09:45:00,41.88,41.96,41.63,41.66,19868.0,40.7361,40.8139,40.4929,40.5221,19868.0
2022-08-03 09:50:00,41.68,41.74,41.59,41.66,27867.0,40.5416,40.5999,40.454,40.5221,27867.0
2022-08-03 09:55:00,41.64,41.96,41.54,41.94,16880.0,40.5027,40.8139,40.4054,40.7945,16880.0
2022-08-03 10:00:00,41.92,41.95,41.75,41.94,29707.0,40.775,40.8042,40.6097,40.7945,29707.0
2022-08-03 10:05:00,41.94,42.02,41.85,41.85,14754.0,40.7945,40.8723,40.7069,40.7069,14754.0
2022-08-03 10:10:00,41.84,41.91,41.79,41.8,13512.0,40.6972,40.7653,40.6486,40.6583,13512.0
2022-08-03 10:15:00,41.8,41.84,41.29,41.31,35816.0,40.6583,40.6972,40.1622,40.1817,35816.0
2022-08-03 10:20:00,41.3,41.48,41.27,41.48,22570.0,40.172,40.347,40.1428,40.347,22570.0
2022-08-03 10:25:00,41.48,41.65,41.43,41.62,13366.0,40.347,40.5124,40.2984,40.4832,13366.0
2022-08-03 10:30:00,41.63,41.63,41.42,41.52,19561.0,40.4929,40.4929,40.2887,40.3859,19561.0
2022-08-03 10:35:00,41.5,41.5,41.4,41.42,8906.0,40.3665,40.3665,40.2692,40.2887,8906.0
2022-08-03 10:40:00,41.38,41.42,41.29,41.39,15806.0,40.2498,40.2887,40.1622,40.2595,15806.0
2022-08-03 10:45:00,41.37,41.57,41.37,41.57,10367.0,40.24,40.4346,40.24,40.4346,10367.0
2022-08-03 10:50:00,41.58,41.65,41.54,41.59,14970.0,40.4443,40.5124,40.4054,40.454,14970.0
2022-08-03 10:55:00,41.58,41.64,41.47,41.5,22019.0,40.4443,40.5027,40.3373,40.3665,22019.0
2022-08-03 11:00:00,41.5,41.59,41.48,41.51,29682.0,40.3665,40.454,40.347,40.3762,29682.0
2022-08-03 11:05:00,41.53,41.59,41.46,41.58,49546.0,40.3957,40.454,40.3276,40.4443,49546.0
2022-08-03 11:10:00,41.58,41.69,41.56,41.64,28500.0,40.4443,40.5513,40.4249,40.5027,28500.0
2022-08-03 11:15:00,41.64,41.75,41.61,41.73,13026.0,40.5027,40.6097,40.4735,40.5902,13026.0
2022-08-03 11:20:00,41.71,41.79,41.71,41.73,12716.0,40.5708,40.6486,40.5708,40.5902,12716.0
2022-08-03 11:25:00,41.73,41.9,41.71,41.85,13729.0,40.5902,40.7556,40.5708,40.7069,13729.0
2022-08-03 11:30:00,41.85,41.89,41.77,41.77,18541.0,40.7069,40.7458,40.6291,40.6291,18541.0
2022-08-03 11:35:00,41.78,41.9,41.75,41.78,18763.0,40.6388,40.7556,40.6097,40.6388,18763.0
2022-08-03 11:40:00,41.8,41.84,41.77,41.81,17194.0,40.6583,40.6972,40.6291,40.668,17194.0
2022-08-03 11:45:00,41.81,41.85,41.8,41.8,13808.0,40.668,40.7069,40.6583,40.6583,13808.0
2022-08-03 11:50:00,41.81,41.84,41.71,41.82,7653.0,40.668,40.6972,40.5708,40.6777,7653.0
2022-08-03 11:55:00,41.83,41.89,41.82,41.88,12347.0,40.6875,40.7458,40.6777,40.7361,12347.0
2022-08-03 12:00:00,41.88,41.88,41.81,41.85,8522.0,40.7361,40.7361,40.668,40.7069,8522.0
2022-08-03 12:05:00,41.85,41.92,41.84,41.84,10445.0,40.7069,40.775,40.6972,40.6972,10445.0
2022-08-03 12:10:00,41.84,41.92,41.82,41.9,14566.0,40.6972,40.775,40.6777,40.7556,14566.0
2022-08-03 12:15:00,41.9,41.92,41.77,41.77,73940.0,40.7556,40.775,40.6291,40.6291,73940.0
2022-08-03 12:20:00,41.78,41.9,41.78,41.85,20571.0,40.6388,40.7556,40.6388,40.7069,20571.0
2022-08-03 12:25:00,41.82,41.88,41.82,41.88,8672.0,40.6777,40.7361,40.6777,40.7361,8672.0
2022-08-03 12:30:00,41.86,41.86,41.79,41.82,7628.0,40.7167,40.7167,40.6486,40.6777,7628.0
2022-08-03 12:35:00,41.82,41.87,41.77,41.78,17173.0,40.6777,40.7264,40.6291,40.6388,17173.0
2022-08-03 12:40:00,41.78,41.81,41.76,41.78,22711.0,40.6388,40.668,40.6194,40.6388,22711.0
2022-08-03 12:45:00,41.76,41.84,41.76,41.8,6729.0,40.6194,40.6972,40.6194,40.6583,6729.0
2022-08-03 12:50:00,41.8,41.82,41.76,41.81,6296.0,40.6583,40.6777,40.6194,40.668,6296.0
2022-08-03 12:55:00,41.83,41.87,41.83,41.85,8282.0,40.6875,40.7264,40.6875,40.7069,8282.0
2022-08-03 13:00:00,41.86,41.92,41.85,41.86,7438.0,40.7167,40.775,40.7069,40.7167,7438.0
2022-08-03 13:05:00,41.86,41.96,41.84,41.94,8261.0,40.7167,40.8139,40.6972,40.7945,8261.0
2022-08-03 13:10:00,41.96,42.01,41.92,41.95,10879.0,40.8139,40.8626,40.775,40.8042,10879.0
2022-08-03 13:15:00,41.94,41.95,41.84,41.92,8676.0,40.7945,40.8042,40.6972,40.775,8676.0
2022-08-03 13:20:00,41.92,42.02,41.91,42.01,7602.0,40.775,40.8723,40.7653,40.8626,7602.0
2022-08-03 13:25:00,42.01,42.05,41.95,41.99,7077.0,40.8626,40.9015,40.8042,40.8431,7077.0
2022-08-03 13:30:00,42.0,42.08,42.0,42.06,9444.0,40.8528,40.9306,40.8528,40.9112,9444.0
2022-08-03 13:35:00,42.04,42.07,41.97,41.99,6746.0,40.8917,40.9209,40.8237,40.8431,6746.0
2022-08-03 13:40:00,41.99,42.11,41.99,42.08,12307.0,40.8431,40.9598,40.8431,40.9306,12307.0
2022-08-03 13:45:00,42.09,42.1,42.04,42.1,6882.0,40.9404,40.9501,40.8917,40.9501,6882.0
2022-08-03 13:50:00,42.1,42.2,42.1,42.14,9019.0,40.9501,41.0474,40.9501,40.989,9019.0
2022-08-03 13:55:00,42.16,42.17,42.09,42.12,14643.0,41.0085,41.0182,40.9404,40.9696,14643.0
2022-08-03 14:00:00,42.13,42.2,42.11,42.18,14048.0,40.9793,41.0474,40.9598,41.0279,14048.0
2022-08-03 14:05:00,42.16,42.19,42.13,42.17,6700.0,41.0085,41.0376,40.9793,41.0182,6700.0
2022-08-03 14:10:00,42.18,42.28,42.18,42.26,11087.0,41.0279,41.1252,41.0279,41.1057,11087.0
2022-08-03 14:15:00,42.26,42.28,42.24,42.27,4663.0,41.1057,41.1252,41.0863,41.1155,4663.0
2022-08-03 14:20:00,42.25,42.31,42.23,42.24,6400.0,41.096,41.1544,41.0766,41.0863,6400.0
2022-08-03 14:25:00,42.23,42.27,42.22,42.23,11455.0,41.0766,41.1155,41.0668,41.0766,11455.0
2022-08-03 14:30:00,42.24,42.3,42.21,42.29,19779.0,41.0863,41.1446,41.0571,41.1349,19779.0
2022-08-03 14:35:00,42.3,42.32,42.23,42.23,9208.0,41.1446,41.1641,41.0766,41.0766,9208.0
2022-08-03 14:40:00,42.24,42.27,42.18,42.21,10507.0,41.0863,41.1155,41.0279,41.0571,10507.0
2022-08-03 14:45:00,42.21,42.21,42.15,42.19,10661.0,41.0571,41.0571,40.9987,41.0376,10661.0
2022-08-03 14:50:00,42.19,42.2,42.11,42.12,11214.0,41.0376,41.0474,40.9598,40.9696,11214.0
2022-08-03 14:55:00,42.11,42.15,42.09,42.14,9177.0,40.9598,40.9987,40.9404,40.989,9177.0
2022-08-03 15:00:00,42.12,42.16,42.09,42.16,9030.0,40.9696,41.0085,40.9404,41.0085,9030.0
2022-08-03 15:05:00,42.17,42.23,42.16,42.2,9539.0,41.0182,41.0766,41.0085,41.0474,9539.0
2022-08-03 15:10:00,42.18,42.18,42.13,42.16,12083.0,41.0279,41.0279,40.9793,41.0085,12083.0
2022-08-03 15:15:00,42.15,42.18,42.14,42.15,10309.0,40.9987,41.0279,40.989,40.9987,10309.0
2022-08-03 15:20:00,42.15,42.17,42.09,42.09,9117.0,40.9987,41.0182,40.9404,40.9404,9117.0
2022-08-03 15:25:00,42.09,42.12,42.06,42.09,18945.0,40.9404,40.9696,40.9112,40.9404,18945.0
2022-08-03 15:30:00,42.08,42.12,42.02,42.03,23719.0,40.9306,40.9696,40.8723,40.882,23719.0
2022-08-03 15:35:00,42.02,42.06,41.92,41.93,22280.0,40.8723,40.9112,40.775,40.7847,22280.0
2022-08-03 15:40:00,41.93,41.97,41.9,41.94,29750.0,40.7847,40.8237,40.7556,40.7945,29750.0
2022-08-03 15:45:00,41.93,41.95,41.87,41.89,35673.0,40.7847,40.8042,40.7264,40.7458,35673.0
2022-08-03 15:50:00,41.89,41.96,41.88,41.93,62384.0,40.7458,40.8139,40.7361,40.7847,62384.0
2022-08-03 15:55:00,41.92,41.93,41.83,41.85,196093.0,40.775,40.7847,40.6875,40.7069,196093.0
2022-08-04 09:30:00,41.76,41.81,41.38,41.66,39211.0,40.6194,40.668,40.2498,40.5221,39211.0
2022-08-04 09:35:00,41.73,42.01,41.73,41.8,17780.0,40.5902,40.8626,40.5902,40.6583,17780.0
2022-08-04 09:40:00,41.87,42.34,41.87,42.24,9584.0,40.7264,41.1835,40.7264,41.0863,9584.0
2022-08-04 09:45:00,42.23,42.55,42.23,42.4,17750.0,41.0766,41.3878,41.0766,41.2419,17750.0
2022-08-04 09:50:00,42.3,42.78,42.22,42.78,32855.0,41.1446,41.6115,41.0668,41.6115,32855.0
2022-08-04 09:55:00,42.77,42.87,42.65,42.73,17596.0,41.6018,41.6991,41.4851,41.5629,17596.0
2022-08-04 10:00:00,42.77,42.9,42.64,42.75,18776.0,41.6018,41.7283,41.4754,41.5823,18776.0
2022-08-04 10:05:00,42.76,42.77,42.49,42.5,8161.0,41.5921,41.6018,41.3294,41.3392,8161.0
2022-08-04 10:10:00,42.5,42.63,42.44,42.63,9780.0,41.3392,41.4656,41.2808,41.4656,9780.0
2022-08-04 10:15:00,42.6,42.8,42.6,42.75,17379.0,41.4364,41.631,41.4364,41.5823,17379.0
2022-08-04 10:20:00,42.76,42.92,42.69,42.88,11593.0,41.5921,41.7477,41.524,41.7088,11593.0
2022-08-04 10:25:00,42.88,42.94,42.8,42.81,9228.0,41.7088,41.7672,41.631,41.6407,9228.0
2022-08-04 10:30:00,42.84,42.91,42.78,42.84,11600.0,41.6699,41.738,41.6115,41.6699,11600.0
2022-08-04 10:35:00,42.82,42.82,42.63,42.68,17085.0,41.6504,41.6504,41.4656,41.5143,17085.0
2022-08-04 10:40:00,42.69,42.79,42.67,42.72,9597.0,41.524,41.6213,41.5045,41.5532,9597.0
2022-08-04 10:45:00,42.69,42.86,42.69,42.82,10537.0,41.524,41.6893,41.524,41.6504,10537.0
2022-08-04 10:50:00,42.8,42.85,42.79,42.8,11244.0,41.631,41.6796,41.6213,41.631,11244.0
2022-08-04 10:55:00,42.8,42.81,42.71,42.73,10836.0,41.631,41.6407,41.5434,41.5629,10836.0
2022-08-04 11:00:00,42.73,42.79,42.7,42.78,41945.0,41.5629,41.6213,41.5337,41.6115,41945.0
2022-08-04 11:05:00,42.79,42.91,42.78,42.91,11145.0,41.6213,41.738,41.6115,41.738,11145.0
2022-08-04 11:10:00,42.88,42.9,42.8,42.82,17637.0,41.7088,41.7283,41.631,41.6504,17637.0
2022-08-04 11:15:00,42.82,42.96,42.82,42.93,10604.0,41.6504,41.7866,41.6504,41.7574,10604.0
2022-08-04 11:20:00,42.94,43.06,42.94,43.05,16116.0,41.7672,41.8839,41.7672,41.8742,16116.0
2022-08-04 11:25:00,43.01,43.1,42.93,43.0,10555.0,41.8352,41.9228,41.7574,41.8255,10555.0
2022-08-04 11:30:00,43.01,43.04,42.94,42.94,7007.0,41.8352,41.8644,41.7672,41.7672,7007.0
2022-08-04 11:35:00,42.92,42.97,42.79,42.84,9206.0,41.7477,41.7963,41.6213,41.6699,9206.0
2022-08-04 11:40:00,42.84,42.97,42.81,42.93,9677.0,41.6699,41.7963,41.6407,41.7574,9677.0
2022-08-04 11:45:00,42.91,43.07,42.91,42.98,6448.0,41.738,41.8936,41.738,41.8061,6448.0
2022-08-04 11:50:00,42.92,42.99,42.92,42.92,7306.0,41.7477,41.8158,41.7477,41.7477,7306.0
2022-08-04 11:55:00,42.95,42.95,42.86,42.88,8718.0,41.7769,41.7769,41.6893,41.7088,8718.0
2022-08-04 12:00:00,42.89,42.89,42.76,42.77,5862.0,41.7185,41.7185,41.5921,41.6018,5862.0
2022-08-04 12:05:00,42.79,42.82,42.77,42.79,6335.0,41.6213,41.6504,41.6018,41.6213,6335.0
2022-08-04 12:10:00,42.79,42.82,42.76,42.79,9220.0,41.6213,41.6504,41.5921,41.6213,9220.0
2022-08-04 12:15:00,42.77,42.81,42.76,42.8,12947.0,41.6018,41.6407,41.5921,41.631,12947.0
2022-08-04 12:20:00,42.77,42.82,42.76,42.81,9569.0,41.6018,41.6504,41.5921,41.6407,9569.0
2022-08-04 12:25:00,42.79,42.82,42.77,42.82,3925.0,41.6213,41.6504,41.6018,41.6504,3925.0
2022-08-04 12:30:00,42.82,42.85,42.77,42.83,6475.0,41.6504,41.6796,41.6018,41.6602,6475.0
2022-08-04 12:35:00,42.84,42.85,42.78,42.81,5083.0,41.6699,41.6796,41.6115,41.6407,5083.0
2022-08-04 12:40:00,42.82,42.89,42.76,42.8,8917.0,41.6504,41.7185,41.5921,41.631,8917.0
2022-08-04 12:45:00,42.8,42.8,42.7,42.71,12590.0,41.631,41.631,41.5337,41.5434,12590.0
2022-08-04 12:50:00,42.71,42.74,42.63,42.67,6597.0,41.5434,41.5726,41.4656,41.5045,6597.0
2022-08-04 12:55:00,42.66,42.7,42.61,42.7,7751.0,41.4948,41.5337,41.4462,41.5337,7751.0
2022-08-04 13:00:00,42.72,42.78,42.71,42.72,5420.0,41.5532,41.6115,41.5434,41.5532,5420.0
2022-08-04 13:05:00,42.71,42.74,42.69,42.73,4975.0,41.5434,41.5726,41.524,41.5629,4975.0
2022-08-04 13:10:00,42.72,42.72,42.66,42.7,6314.0,41.5532,41.5532,41.4948,41.5337,6314.0
2022-08-04 13:15:00,42.7,42.72,42.68,42.68,3634.0,41.5337,41.5532,41.5143,41.5143,3634.0
2022-08-04 13:20:00,42.7,42.81,42.61,42.77,5857.0,41.5337,41.6407,41.4462,41.6018,5857.0
2022-08-04 13:25:00,42.76,42.79,42.72,42.78,6568.0,41.5921,41.6213,41.5532,41.6115,6568.0
2022-08-04 13:30:00,42.77,42.81,42.74,42.8,6621.0,41.6018,41.6407,41.5726,41.631,6621.0
2022-08-04 13:35:00,42.8,42.83,42.78,42.78,11014.0,41.631,41.6602,41.6115,41.6115,11014.0
2022-08-04 13:40:00,42.8,42.84,42.78,42.8,8524.0,41.631,41.6699,41.6115,41.631,8524.0
2022-08-04 13:45:00,42.8,42.91,42.78,42.9,8342.0,41.631,41.738,41.6115,41.7283,8342.0
2022-08-04 13:50:00,42.88,42.92,42.87,42.9,6804.0,41.7088,41.7477,41.6991,41.7283,6804.0
2022-08-04 13:55:00,42.91,42.94,42.85,42.93,8712.0,41.738,41.7672,41.6796,41.7574,8712.0
2022-08-04 14:00:00,42.92,42.97,42.92,42.94,8466.0,41.7477,41.7963,41.7477,41.7672,8466.0
2022-08-04 14:05:00,42.96,42.96,42.86,42.9,4578.0,41.7866,41.7866,41.6893,41.7283,4578.0
2022-08-04 14:10:00,42.89,42.89,42.77,42.78,5108.0,41.7185,41.7185,41.6018,41.6115,5108.0
2022-08-04 14:15:00,42.77,42.82,42.77,42.8,10250.0,41.6018,41.6504,41.6018,41.631,10250.0
2022-08-04 14:20:00,42.78,42.82,42.77,42.77,6869.0,41.6115,41.6504,41.6018,41.6018,6869.0
2022-08-04 14:25:00,42.78,42.86,42.77,42.86,4311.0,41.6115,41.6893,41.6018,41.6893,4311.0
2022-08-04 14:30:00,42.86,42.86,42.77,42.84,2407.0,41.6893,41.6893,41.6018,41.6699,2407.0
2022-08-04 14:35:00,42.85,42.85,42.71,42.74,4394.0,41.6796,41.6796,41.5434,41.5726,4394.0
2022-08-04 14:40:00,42.72,42.72,42.63,42.68,5223.0,41.5532,41.5532,41.4656,41.5143,5223.0
2022-08-04 14:45:00,42.68,42.68,42.56,42.6,4890.0,41.5143,41.5143,41.3975,41.4364,4890.0
2022-08-04 14:50:00,42.61,42.64,42.57,42.61,6319.0,41.4462,41.4754,41.4073,41.4462,6319.0
2022-08-04 14:55:00,42.59,42.6,42.55,42.58,9809.0,41.4267,41.4364,41.3878,41.417,9809.0
2022-08-04 15:00:00,42.56,42.56,42.45,42.49,20405.0,41.3975,41.3975,41.2905,41.3294,20405.0
2022-08-04 15:05:00,42.48,42.57,42.47,42.55,6420.0,41.3197,41.4073,41.31,41.3878,6420.0
2022-08-04 15:10:00,42.56,42.59,42.49,42.51,34292.0,41.3975,41.4267,41.3294,41.3489,34292.0
2022-08-04 15:15:00,42.52,42.54,42.45,42.48,28586.0,41.3586,41.3781,41.2905,41.3197,28586.0
2022-08-04 15:20:00,42.48,42.51,42.45,42.48,25257.0,41.3197,41.3489,41.2905,41.3197,25257.0
2022-08-04 15:25:00,42.48,42.5,42.42,42.44,22905.0,41.3197,41.3392,41.2614,41.2808,22905.0
2022-08-04 15:30:00,42.44,42.47,42.38,42.39,63791.0,41.2808,41.31,41.2225,41.2322,63791.0
2022-08-04 15:35:00,42.39,42.45,42.36,42.41,31389.0,41.2322,41.2905,41.203,41.2516,31389.0
2022-08-04 15:40:00,42.41,42.51,42.41,42.48,36528.0,41.2516,41.3489,41.2516,41.3197,36528.0
2022-08-04 15:45:00,42.48,42.56,42.46,42.55,44838.0,41.3197,41.3975,41.3003,41.3878,44838.0
2022-08-04 15:50:00,42.55,42.63,42.55,42.61,81315.0,41.3878,41.4656,41.3878,41.4462,81315.0
2022-08-04 15:55:00,42.61,42.65,42.54,42.62,174782.0,41.4462,41.4851,41.3781,41.4559,174782.0
2022-08-05 09:30:00,41.68,41.9,41.13,41.76,54188.0,40.5416,40.7556,40.0066,40.6194,54188.0
2022-08-05 09:35:00,41.72,41.88,41.48,41.62,13591.0,40.5805,40.7361,40.347,40.4832,13591.0
2022-08-05 09:40:00,41.62,41.96,41.62,41.93,42315.0,40.4832,40.8139,40.4832,40.7847,42315.0
2022-08-05 09:45:00,41.91,42.04,41.76,41.91,55867.0,40.7653,40.8917,40.6194,40.7653,55867.0
2022-08-05 09:50:00,41.91,41.93,41.75,41.85,66312.0,40.7653,40.7847,40.6097,40.7069,66312.0
2022-08-05 09:55:00,41.9,42.04,41.76,41.97,27559.0,40.7556,40.8917,40.6194,40.8237,27559.0
2022-08-05 10:00:00,41.98,42.25,41.97,42.13,15974.0,40.8334,41.096,40.8237,40.9793,15974.0
2022-08-05 10:05:00,42.13,42.38,42.08,42.3,21716.0,40.9793,41.2225,40.9306,41.1446,21716.0
2022-08-05 10:10:00,42.31,42.38,42.12,42.38,12571.0,41.1544,41.2225,40.9696,41.2225,12571.0
2022-08-05 10:15:00,42.42,42.48,42.36,42.39,8397.0,41.2614,41.3197,41.203,41.2322,8397.0
2022-08-05 10:20:00,42.41,42.46,42.35,42.37,8161.0,41.2516,41.3003,41.1933,41.2127,8161.0
2022-08-05 10:25:00,42.38,42.45,42.32,42.37,7786.0,41.2225,41.2905,41.1641,41.2127,7786.0
2022-08-05 10:30:00,42.36,42.39,42.13,42.24,10075.0,41.203,41.2322,40.9793,41.0863,10075.0
2022-08-05 10:35:00,42.23,42.29,42.15,42.25,6203.0,41.0766,41.1349,40.9987,41.096,6203.0
2022-08-05 10:40:00,42.26,42.28,42.14,42.16,25826.0,41.1057,41.1252,40.989,41.0085,25826.0
2022-08-05 10:45:00,42.19,42.25,42.15,42.17,3584.0,41.0376,41.096,40.9987,41.0182,3584.0
2022-08-05 10:50:00,42.18,42.19,42.05,42.09,5135.0,41.0279,41.0376,40.9015,40.9404,5135.0
2022-08-05 10:55:00,42.09,42.13,42.05,42.1,6124.0,40.9404,40.9793,40.9015,40.9501,6124.0
2022-08-05 11:00:00,42.1,42.1,41.86,41.86,17509.0,40.9501,40.9501,40.7167,40.7167,17509.0
2022-08-05 11:05:00,41.87,41.91,41.76,41.91,26432.0,40.7264,40.7653,40.6194,40.7653,26432.0
2022-08-05 11:10:00,41.91,42.04,41.91,42.04,14929.0,40.7653,40.8917,40.7653,40.8917,14929.0
2022-08-05 11:15:00,42.11,42.2,42.06,42.11,17091.0,40.9598,41.0474,40.9112,40.9598,17091.0
2022-08-05 11:20:00,42.13,42.17,42.04,42.06,7141.0,40.9793,41.0182,40.8917,40.9112,7141.0
2022-08-05 11:25:00,42.06,42.07,42.0,42.02,6751.0,40.9112,40.9209,40.8528,40.8723,6751.0
2022-08-05 11:30:00,42.01,42.15,42.01,42.12,17503.0,40.8626,40.9987,40.8626,40.9696,17503.0
2022-08-05 11:35:00,42.11,42.14,42.1,42.11,3284.0,40.9598,40.989,40.9501,40.9598,3284.0
2022-08-05 11:40:00,42.11,42.13,42.04,42.09,3436.0,40.9598,40.9793,40.8917,40.9404,3436.0
2022-08-05 11:45:00,42.12,42.13,42.04,42.09,2579.0,40.9696,40.9793,40.8917,40.9404,2579.0
2022-08-05 11:50:00,42.09,42.15,42.09,42.13,4294.0,40.9404,40.9987,40.9404,40.9793,4294.0
2022-08-05 11:55:00,42.12,42.16,42.09,42.15,3915.0,40.9696,41.0085,40.9404,40.9987,3915.0
2022-08-05 12:00:00,42.14,42.22,42.13,42.16,4037.0,40.989,41.0668,40.9793,41.0085,4037.0
2022-08-05 12:05:00,42.14,42.21,42.06,42.09,6501.0,40.989,41.0571,40.9112,40.9404,6501.0
2022-08-05 12:10:00,42.08,42.2,42.08,42.2,3991.0,40.9306,41.0474,40.9306,41.0474,3991.0
2022-08-05 12:15:00,42.22,42.25,42.2,42.2,5101.0,41.0668,41.096,41.0474,41.0474,5101.0
2022-08-05 12:20:00,42.2,42.23,42.19,42.21,2381.0,41.0474,41.0766,41.0376,41.0571,2381.0
2022-08-05 12:25:00,42.21,42.26,42.2,42.26,5037.0,41.0571,41.1057,41.0474,41.1057,5037.0
2022-08-05 12:30:00,42.27,42.27,42.14,42.14,4109.0,41.1155,41.1155,40.989,40.989,4109.0
2022-08-05 12:35:00,42.13,42.13,42.07,42.07,3687.0,40.9793,40.9793,40.9209,40.9209,3687.0
2022-08-05 12:40:00,42.09,42.22,42.08,42.21,6921.0,40.9404,41.0668,40.9306,41.0571,6921.0
2022-08-05 12:45:00,42.2,42.27,42.18,42.27,5765.0,41.0474,41.1155,41.0279,41.1155,5765.0
2022-08-05 12:50:00,42.26,42.3,42.25,42.27,3133.0,41.1057,41.1446,41.096,41.1155,3133.0
2022-08-05 12:55:00,42.29,42.31,42.26,42.31,2578.0,41.1349,41.1544,41.1057,41.1544,2578.0
2022-08-05 13:00:00,42.32,42.34,42.29,42.34,4032.0,41.1641,41.1835,41.1349,41.1835,4032.0
2022-08-05 13:05:00,42.34,42.38,42.3,42.33,3347.0,41.1835,41.2225,41.1446,41.1738,3347.0
2022-08-05 13:10:00,42.36,42.37,42.31,42.34,8039.0,41.203,41.2127,41.1544,41.1835,8039.0
2022-08-05 13:15:00,42.35,42.38,42.23,42.26,5533.0,41.1933,41.2225,41.0766,41.1057,5533.0
2022-08-05 13:20:00,42.25,42.25,42.2,42.25,3524.0,41.096,41.096,41.0474,41.096,3524.0
2022-08-05 13:25:00,42.26,42.27,42.18,42.18,6947.0,41.1057,41.1155,41.0279,41.0279,6947.0
2022-08-05 13:30:00,42.19,42.28,42.19,42.27,2330.0,41.0376,41.1252,41.0376,41.1155,2330.0
2022-08-05 13:35:00,42.27,42.3,42.26,42.3,2610.0,41.1155,41.1446,41.1057,41.1446,2610.0
2022-08-05 13:40:00,42.31,42.31,42.22,42.25,15566.0,41.1544,41.1544,41.0668,41.096,15566.0
2022-08-05 13:45:00,42.25,42.27,42.2,42.2,2846.0,41.096,41.1155,41.0474,41.0474,2846.0
2022-08-05 13:50:00,42.19,42.22,42.19,42.21,3447.0,41.0376,41.0668,41.0376,41.0571,3447.0
2022-08-05 13:55:00,42.24,42.26,42.17,42.17,5307.0,41.0863,41.1057,41.0182,41.0182,5307.0
2022-08-05 14:00:00,42.13,42.16,42.1,42.1,4893.0,40.9793,41.0085,40.9501,40.9501,4893.0
2022-08-05 14:05:00,42.13,42.15,42.1,42.1,4793.0,40.9793,40.9987,40.9501,40.9501,4793.0
2022-08-05 14:10:00,42.08,42.11,42.05,42.07,5472.0,40.9306,40.9598,40.9015,40.9209,5472.0
2022-08-05 14:15:00,42.07,42.14,42.05,42.14,4249.0,40.9209,40.989,40.9015,40.989,4249.0
2022-08-05 14:20:00,42.13,42.16,42.13,42.14,8435.0,40.9793,41.0085,40.9793,40.989,8435.0
2022-08-05 14:25:00,42.14,42.15,42.05,42.05,6187.0,40.989,40.9987,40.9015,40.9015,6187.0
2022-08-05 14:30:00,42.04,42.19,42.03,42.18,11912.0,40.8917,41.0376,40.882,41.0279,11912.0
2022-08-05 14:35:00,42.19,42.28,42.19,42.27,15388.0,41.0376,41.1252,41.0376,41.1155,15388.0
2022-08-05 14:40:00,42.28,42.29,42.21,42.24,17959.0,41.1252,41.1349,41.0571,41.0863,17959.0
2022-08-05 14:45:00,42.25,42.27,42.23,42.26,5926.0,41.096,41.1155,41.0766,41.1057,5926.0
2022-08-05 14:50:00,42.25,42.26,42.21,42.26,2855.0,41.096,41.1057,41.0571,41.1057,2855.0
2022-08-05 14:55:00,42.25,42.31,42.22,42.3,18038.0,41.096,41.1544,41.0668,41.1446,18038.0
2022-08-05 15:00:00,42.3,42.36,42.27,42.28,14914.0,41.1446,41.203,41.1155,41.1252,14914.0
2022-08-05 15:05:00,42.28,42.28,42.25,42.28,5379.0,41.1252,41.1252,41.096,41.1252,5379.0
2022-08-05 15:10:00,42.29,42.31,42.26,42.28,6797.0,41.1349,41.1544,41.1057,41.1252,6797.0
2022-08-05 15:15:00,42.28,42.37,42.28,42.28,7163.0,41.1252,41.2127,41.1252,41.1252,7163.0
2022-08-05 15:20:00,42.3,42.34,42.26,42.34,7740.0,41.1446,41.1835,41.1057,41.1835,7740.0
2022-08-05 15:25:00,42.34,42.34,42.29,42.31,7540.0,41.1835,41.1835,41.1349,41.1544,7540.0
2022-08-05 15:30:00,42.31,42.37,42.3,42.35,11884.0,41.1544,41.2127,41.1446,41.1933,11884.0
2022-08-05 15:35:00,42.36,42.38,42.33,42.34,14857.0,41.203,41.2225,41.1738,41.1835,14857.0
2022-08-05 15:40:00,42.34,42.36,42.29,42.35,15699.0,41.1835,41.203,41.1349,41.1933,15699.0
2022-08-05 15:45:00,42.34,42.43,42.34,42.41,14198.0,41.1835,41.2711,41.1835,41.2516,14198.0
2022-08-05 15:50:00,42.42,42.45,42.32,42.37,42542.0,41.2614,41.2905,41.1641,41.2127,42542.0
2022-08-05 15:55:00,42.36,42.39,42.33,42.38,106472.0,41.203,41.2322,41.1738,41.2225,106472.0
2022-08-08 09:30:00,42.71,43.1,42.66,43.0,28262.0,41.5434,41.9228,41.4948,41.8255,28262.0
2022-08-08 09:35:00,43.07,43.12,42.75,42.91,16887.0,41.8936,41.9422,41.5823,41.738,16887.0
2022-08-08 09:40:00,42.89,43.14,42.67,43.09,15446.0,41.7185,41.9617,41.5045,41.9131,15446.0
2022-08-08 09:45:00,43.09,43.21,43.07,43.15,15504.0,41.9131,42.0298,41.8936,41.9714,15504.0
2022-08-08 09:50:00,43.16,43.18,43.05,43.11,38727.0,41.9811,42.0006,41.8742,41.9325,38727.0
2022-08-08 09:55:00,43.11,43.32,43.08,43.28,9499.0,41.9325,42.1368,41.9033,42.0979,9499.0
2022-08-08 10:00:00,43.25,43.65,43.25,43.56,30841.0,42.0687,42.4578,42.0687,42.3702,30841.0
2022-08-08 10:05:00,43.56,43.75,43.56,43.71,23648.0,42.3702,42.555,42.3702,42.5161,23648.0
2022-08-08 10:10:00,43.7,43.8,43.5,43.5,13554.0,42.5064,42.6037,42.3119,42.3119,13554.0
2022-08-08 10:15:00,43.51,43.8,43.5,43.73,34202.0,42.3216,42.6037,42.3119,42.5356,34202.0
2022-08-08 10:20:00,43.73,43.87,43.73,43.87,17758.0,42.5356,42.6718,42.5356,42.6718,17758.0
2022-08-08 10:25:00,43.83,43.93,43.77,43.91,12888.0,42.6328,42.7301,42.5745,42.7107,12888.0
2022-08-08 10:30:00,43.9,43.97,43.75,43.87,16355.0,42.7009,42.769,42.555,42.6718,16355.0
2022-08-08 10:35:00,43.88,43.92,43.85,43.86,15241.0,42.6815,42.7204,42.6523,42.662,15241.0
2022-08-08 10:40:00,43.84,43.92,43.82,43.9,16562.0,42.6426,42.7204,42.6231,42.7009,16562.0
2022-08-08 10:45:00,43.9,43.9,43.69,43.78,23603.0,42.7009,42.7009,42.4967,42.5842,23603.0
2022-08-08 10:50:00,43.8,43.87,43.77,43.86,8628.0,42.6037,42.6718,42.5745,42.662,8628.0
2022-08-08 10:55:00,43.86,43.86,43.77,43.83,14591.0,42.662,42.662,42.5745,42.6328,14591.0
2022-08-08 11:00:00,43.83,43.97,43.79,43.88,13166.0,42.6328,42.769,42.5939,42.6815,13166.0
2022-08-08 11:05:00,43.89,43.95,43.85,43.88,12948.0,42.6912,42.7496,42.6523,42.6815,12948.0
2022-08-08 11:10:00,43.88,43.94,43.88,43.91,20722.0,42.6815,42.7398,42.6815,42.7107,20722.0
2022-08-08 11:15:00,43.92,43.96,43.83,43.84,19262.0,42.7204,42.7593,42.6328,42.6426,19262.0
2022-08-08 11:20:00,43.85,43.95,43.85,43.9,12005.0,42.6523,42.7496,42.6523,42.7009,12005.0
2022-08-08 11:25:00,43.9,43.93,43.84,43.84,6843.0,42.7009,42.7301,42.6426,42.6426,6843.0
2022-08-08 11:30:00,43.84,43.89,43.79,43.8,13728.0,42.6426,42.6912,42.5939,42.6037,13728.0
2022-08-08 11:35:00,43.81,43.82,43.63,43.64,7413.0,42.6134,42.6231,42.4383,42.448,7413.0
2022-08-08 11:40:00,43.65,43.65,43.5,43.53,5194.0,42.4578,42.4578,42.3119,42.341,5194.0
2022-08-08 11:45:00,43.54,43.71,43.54,43.64,5895.0,42.3508,42.5161,42.3508,42.448,5895.0
2022-08-08 11:50:00,43.62,43.74,43.59,43.74,5561.0,42.4286,42.5453,42.3994,42.5453,5561.0
2022-08-08 11:55:00,43.74,43.78,43.72,43.77,6331.0,42.5453,42.5842,42.5259,42.5745,6331.0
2022-08-08 12:00:00,43.76,43.8,43.74,43.78,8817.0,42.5648,42.6037,42.5453,42.5842,8817.0
2022-08-08 12:05:00,43.76,43.79,43.66,43.69,3599.0,42.5648,42.5939,42.4675,42.4967,3599.0
2022-08-08 12:10:00,43.69,43.72,43.58,43.7,25045.0,42.4967,42.5259,42.3897,42.5064,25045.0
2022-08-08 12:15:00,43.7,43.7,43.51,43.54,10280.0,42.5064,42.5064,42.3216,42.3508,10280.0
2022-08-08 12:20:00,43.55,43.68,43.54,43.65,4963.0,42.3605,42.4869,42.3508,42.4578,4963.0
2022-08-08 12:25:00,43.65,43.66,43.58,43.63,4724.0,42.4578,42.4675,42.3897,42.4383,4724.0
2022-08-08 12:30:00,43.62,43.67,43.59,43.66,7731.0,42.4286,42.4772,42.3994,42.4675,7731.0
2022-08-08 12:35:00,43.67,43.68,43.57,43.66,3968.0,42.4772,42.4869,42.38,42.4675,3968.0
2022-08-08 12:40:00,43.66,43.69,43.65,43.68,4351.0,42.4675,42.4967,42.4578,42.4869,4351.0
2022-08-08 12:45:00,43.69,43.72,43.66,43.7,10390.0,42.4967,42.5259,42.4675,42.5064,10390.0
2022-08-08 12:50:00,43.69,43.75,43.69,43.74,4368.0,42.4967,42.555,42.4967,42.5453,4368.0
2022-08-08 12:55:00,43.75,43.76,43.7,43.7,3878.0,42.555,42.5648,42.5064,42.5064,3878.0
2022-08-08 13:00:00,43.72,43.77,43.71,43.77,4494.0,42.5259,42.5745,42.5161,42.5745,4494.0
2022-08-08 13:05:00,43.77,43.82,43.76,43.8,6444.0,42.5745,42.6231,42.5648,42.6037,6444.0
2022-08-08 13:10:00,43.8,43.82,43.77,43.77,5264.0,42.6037,42.6231,42.5745,42.5745,5264.0
2022-08-08 13:15:00,43.77,43.81,43.77,43.78,4271.0,42.5745,42.6134,42.5745,42.5842,4271.0
2022-08-08 13:20:00,43.78,43.78,43.69,43.75,9141.0,42.5842,42.5842,42.4967,42.555,9141.0
2022-08-08 13:25:00,43.75,43.75,43.63,43.63,2017.0,42.555,42.555,42.4383,42.4383,2017.0
2022-08-08 13:30:00,43.6,43.63,43.59,43.63,4587.0,42.4091,42.4383,42.3994,42.4383,4587.0
2022-08-08 13:35:00,43.64,43.68,43.59,43.6,6388.0,42.448,42.4869,42.3994,42.4091,6388.0
2022-08-08 13:40:00,43.58,43.62,43.58,43.62,4500.0,42.3897,42.4286,42.3897,42.4286,4500.0
2022-08-08 13:45:00,43.59,43.64,43.55,43.56,16642.0,42.3994,42.448,42.3605,42.3702,16642.0
2022-08-08 13:50:00,43.57,43.64,43.56,43.64,6351.0,42.38,42.448,42.3702,42.448,6351.0
2022-08-08 13:55:00,43.64,43.69,43.61,43.66,9350.0,42.448,42.4967,42.4189,42.4675,9350.0
2022-08-08 14:00:00,43.66,43.69,43.57,43.59,4177.0,42.4675,42.4967,42.38,42.3994,4177.0
2022-08-08 14:05:00,43.55,43.67,43.55,43.67,4178.0,42.3605,42.4772,42.3605,42.4772,4178.0
2022-08-08 14:10:00,43.66,43.71,43.65,43.68,5518.0,42.4675,42.5161,42.4578,42.4869,5518.0
2022-08-08 14:15:00,43.71,43.72,43.64,43.7,5372.0,42.5161,42.5259,42.448,42.5064,5372.0
2022-08-08 14:20:00,43.7,43.71,43.66,43.68,4769.0,42.5064,42.5161,42.4675,42.4869,4769.0
2022-08-08 14:25:00,43.69,43.72,43.64,43.66,4311.0,42.4967,42.5259,42.448,42.4675,4311.0
2022-08-08 14:30:00,43.69,43.71,43.65,43.68,4800.0,42.4967,42.5161,42.4578,42.4869,4800.0
2022-08-08 14:35:00,43.66,43.66,43.46,43.49,7544.0,42.4675,42.4675,42.273,42.3021,7544.0
2022-08-08 14:40:00,43.5,43.55,43.48,43.5,3911.0,42.3119,42.3605,42.2924,42.3119,3911.0
2022-08-08 14:45:00,43.51,43.53,43.46,43.52,4720.0,42.3216,42.341,42.273,42.3313,4720.0
2022-08-08 14:50:00,43.48,43.51,43.46,43.5,5532.0,42.2924,42.3216,42.273,42.3119,5532.0
2022-08-08 14:55:00,43.46,43.51,43.46,43.46,4532.0,42.273,42.3216,42.273,42.273,4532.0
2022-08-08 15:00:00,43.47,43.5,43.45,43.47,6842.0,42.2827,42.3119,42.2632,42.2827,6842.0
2022-08-08 15:05:00,43.48,43.54,43.41,43.43,7921.0,42.2924,42.3508,42.2243,42.2438,7921.0
2022-08-08 15:10:00,43.44,43.53,43.41,43.49,6661.0,42.2535,42.341,42.2243,42.3021,6661.0
2022-08-08 15:15:00,43.48,43.48,43.38,43.43,7661.0,42.2924,42.2924,42.1951,42.2438,7661.0
2022-08-08 15:20:00,43.44,43.5,43.42,43.49,17552.0,42.2535,42.3119,42.234,42.3021,17552.0
2022-08-08 15:25:00,43.5,43.59,43.5,43.54,17400.0,42.3119,42.3994,42.3119,42.3508,17400.0
2022-08-08 15:30:00,43.52,43.54,43.48,43.54,11198.0,42.3313,42.3508,42.2924,42.3508,11198.0
2022-08-08 15:35:00,43.54,43.56,43.52,43.55,17416.0,42.3508,42.3702,42.3313,42.3605,17416.0
2022-08-08 15:40:00,43.55,43.56,43.51,43.52,19311.0,42.3605,42.3702,42.3216,42.3313,19311.0
2022-08-08 15:45:00,43.52,43.62,43.51,43.58,24757.0,42.3313,42.4286,42.3216,42.3897,24757.0
2022-08-08 15:50:00,43.57,43.58,43.49,43.55,31676.0,42.38,42.3897,42.3021,42.3605,31676.0
2022-08-08 15:55:00,43.55,43.56,43.44,43.5,104147.0,42.3605,42.3702,42.2535,42.3119,104147.0
2022-08-09 09:30:00,43.24,43.47,42.9,42.97,57631.0,42.059,42.2827,41.7283,41.7963,57631.0
2022-08-09 09:35:00,42.99,43.09,42.92,43.09,16980.0,41.8158,41.9131,41.7477,41.9131,16980.0
2022-08-09 09:40:00,43.08,43.16,42.96,42.98,44892.0,41.9033,41.9811,41.7866,41.8061,44892.0
2022-08-09 09:45:00,42.89,42.96,42.75,42.77,35072.0,41.7185,41.7866,41.5823,41.6018,35072.0
2022-08-09 09:50:00,42.75,42.83,42.6,42.72,32045.0,41.5823,41.6602,41.4364,41.5532,32045.0
2022-08-09 09:55:00,42.62,42.73,42.58,42.68,13772.0,41.4559,41.5629,41.417,41.5143,13772.0
2022-08-09 10:00:00,42.68,42.75,42.55,42.55,11177.0,41.5143,41.5823,41.3878,41.3878,11177.0
2022-08-09 10:05:00,42.57,42.62,42.48,42.55,14825.0,41.4073,41.4559,41.3197,41.3878,14825.0
2022-08-09 10:10:00,42.59,42.72,42.59,42.66,12866.0,41.4267,41.5532,41.4267,41.4948,12866.0
2022-08-09 10:15:00,42.65,42.71,42.57,42.6,10889.0,41.4851,41.5434,41.4073,41.4364,10889.0
2022-08-09 10:20:00,42.64,42.72,42.53,42.54,8818.0,41.4754,41.5532,41.3684,41.3781,8818.0
2022-08-09 10:25:00,42.53,42.59,42.42,42.46,12789.0,41.3684,41.4267,41.2614,41.3003,12789.0
2022-08-09 10:30:00,42.44,42.51,42.4,42.46,7955.0,41.2808,41.3489,41.2419,41.3003,7955.0
2022-08-09 10:35:00,42.46,42.46,42.28,42.39,11484.0,41.3003,41.3003,41.1252,41.2322,11484.0
2022-08-09 10:40:00,42.36,42.38,42.31,42.33,5652.0,41.203,41.2225,41.1544,41.1738,5652.0
2022-08-09 10:45:00,42.34,42.37,42.28,42.33,6129.0,41.1835,41.2127,41.1252,41.1738,6129.0
2022-08-09 10:50:00,42.34,42.44,42.33,42.34,7470.0,41.1835,41.2808,41.1738,41.1835,7470.0
2022-08-09 10:55:00,42.3,42.35,42.24,42.27,6817.0,41.1446,41.1933,41.0863,41.1155,6817.0
2022-08-09 11:00:00,42.27,42.27,42.12,42.15,9809.0,41.1155,41.1155,40.9696,40.9987,9809.0
2022-08-09 11:05:00,42.14,42.3,42.14,42.24,10055.0,40.989,41.1446,40.989,41.0863,10055.0
2022-08-09 11:10:00,42.24,42.43,42.22,42.4,9208.0,41.0863,41.2711,41.0668,41.2419,9208.0
2022-08-09 11:15:00,42.39,42.56,42.37,42.49,8905.0,41.2322,41.3975,41.2127,41.3294,8905.0
2022-08-09 11:20:00,42.47,42.53,42.42,42.42,6279.0,41.31,41.3684,41.2614,41.2614,6279.0
2022-08-09 11:25:00,42.41,42.46,42.37,42.38,18158.0,41.2516,41.3003,41.2127,41.2225,18158.0
2022-08-09 11:30:00,42.38,42.49,42.37,42.39,7760.0,41.2225,41.3294,41.2127,41.2322,7760.0
2022-08-09 11:35:00,42.38,42.45,42.36,42.41,6246.0,41.2225,41.2905,41.203,41.2516,6246.0
2022-08-09 11:40:00,42.41,42.45,42.38,42.39,5250.0,41.2516,41.2905,41.2225,41.2322,5250.0
2022-08-09 11:45:00,42.39,42.49,42.36,42.42,5730.0,41.2322,41.3294,41.203,41.2614,5730.0
2022-08-09 11:50:00,42.41,42.45,42.37,42.4,6201.0,41.2516,41.2905,41.2127,41.2419,6201.0
2022-08-09 11:55:00,42.38,42.39,42.27,42.32,6113.0,41.2225,41.2322,41.1155,41.1641,6113.0
2022-08-09 12:00:00,42.32,42.35,42.26,42.33,6037.0,41.1641,41.1933,41.1057,41.1738,6037.0
2022-08-09 12:05:00,42.33,42.39,42.32,42.32,5344.0,41.1738,41.2322,41.1641,41.1641,5344.0
2022-08-09 12:10:00,42.33,42.38,42.27,42.27,8484.0,41.1738,41.2225,41.1155,41.1155,8484.0
2022-08-09 12:15:00,42.25,42.3,42.23,42.27,7213.0,41.096,41.1446,41.0766,41.1155,7213.0
2022-08-09 12:20:00,42.28,42.36,42.27,42.31,5544.0,41.1252,41.203,41.1155,41.1544,5544.0
2022-08-09 12:25:00,42.32,42.36,42.26,42.27,4161.0,41.1641,41.203,41.1057,41.1155,4161.0
2022-08-09 12:30:00,42.27,42.33,42.26,42.3,8068.0,41.1155,41.1738,41.1057,41.1446,8068.0
2022-08-09 12:35:00,42.28,42.37,42.24,42.34,5315.0,41.1252,41.2127,41.0863,41.1835,5315.0
2022-08-09 12:40:00,42.34,42.34,42.24,42.25,5930.0,41.1835,41.1835,41.0863,41.096,5930.0
2022-08-09 12:45:00,42.26,42.33,42.26,42.31,5434.0,41.1057,41.1738,41.1057,41.1544,5434.0
2022-08-09 12:50:00,42.3,42.31,42.21,42.28,9839.0,41.1446,41.1544,41.0571,41.1252,9839.0
2022-08-09 12:55:00,42.28,42.36,42.28,42.3,6686.0,41.1252,41.203,41.1252,41.1446,6686.0
2022-08-09 13:00:00,42.33,42.35,42.28,42.29,7392.0,41.1738,41.1933,41.1252,41.1349,7392.0
2022-08-09 13:05:00,42.31,42.31,42.2,42.26,6040.0,41.1544,41.1544,41.0474,41.1057,6040.0
2022-08-09 13:10:00,42.25,42.27,42.21,42.27,3750.0,41.096,41.1155,41.0571,41.1155,3750.0
2022-08-09 13:15:00,42.26,42.29,42.21,42.21,4729.0,41.1057,41.1349,41.0571,41.0571,4729.0
2022-08-09 13:20:00,42.21,42.23,42.17,42.2,4000.0,41.0571,41.0766,41.0182,41.0474,4000.0
2022-08-09 13:25:00,42.2,42.22,42.1,42.12,13908.0,41.0474,41.0668,40.9501,40.9696,13908.0
2022-08-09 13:30:00,42.12,42.14,42.07,42.09,6527.0,40.9696,40.989,40.9209,40.9404,6527.0
2022-08-09 13:35:00,42.08,42.12,42.06,42.11,4247.0,40.9306,40.9696,40.9112,40.9598,4247.0
2022-08-09 13:40:00,42.09,42.15,42.02,42.08,5199.0,40.9404,40.9987,40.8723,40.9306,5199.0
2022-08-09 13:45:00,42.09,42.15,42.06,42.11,4408.0,40.9404,40.9987,40.9112,40.9598,4408.0
2022-08-09 13:50:00,42.13,42.18,42.12,42.16,5595.0,40.9793,41.0279,40.9696,41.0085,5595.0
2022-08-09 13:55:00,42.16,42.3,42.16,42.26,9374.0,41.0085,41.1446,41.0085,41.1057,9374.0
2022-08-09 14:00:00,42.27,42.36,42.26,42.3,4373.0,41.1155,41.203,41.1057,41.1446,4373.0
2022-08-09 14:05:00,42.29,42.34,42.26,42.29,5188.0,41.1349,41.1835,41.1057,41.1349,5188.0
2022-08-09 14:10:00,42.26,42.31,42.25,42.27,7377.0,41.1057,41.1544,41.096,41.1155,7377.0
2022-08-09 14:15:00,42.26,42.27,42.14,42.14,10389.0,41.1057,41.1155,40.989,40.989,10389.0
2022-08-09 14:20:00,42.13,42.16,42.08,42.09,12180.0,40.9793,41.0085,40.9306,40.9404,12180.0
2022-08-09 14:25:00,42.12,42.15,42.11,42.12,7245.0,40.9696,40.9987,40.9598,40.9696,7245.0
2022-08-09 14:30:00,42.14,42.17,42.09,42.15,8732.0,40.989,41.0182,40.9404,40.9987,8732.0
2022-08-09 14:35:00,42.15,42.18,42.13,42.17,6126.0,40.9987,41.0279,40.9793,41.0182,6126.0
2022-08-09 14:40:00,42.19,42.2,42.14,42.15,7750.0,41.0376,41.0474,40.989,40.9987,7750.0
2022-08-09 14:45:00,42.16,42.23,42.15,42.23,6128.0,41.0085,41.0766,40.9987,41.0766,6128.0
2022-08-09 14:50:00,42.22,42.29,42.2,42.26,9568.0,41.0668,41.1349,41.0474,41.1057,9568.0
2022-08-09 14:55:00,42.27,42.31,42.2,42.2,6783.0,41.1155,41.1544,41.0474,41.0474,6783.0
2022-08-09 15:00:00,42.19,42.23,42.15,42.17,7835.0,41.0376,41.0766,40.9987,41.0182,7835.0
2022-08-09 15:05:00,42.16,42.2,42.14,42.19,8195.0,41.0085,41.0474,40.989,41.0376,8195.0
2022-08-09 15:10:00,42.18,42.23,42.14,42.15,10444.0,41.0279,41.0766,40.989,40.9987,10444.0
2022-08-09 15:15:00,42.15,42.21,42.13,42.17,14288.0,40.9987,41.0571,40.9793,41.0182,14288.0
2022-08-09 15:20:00,42.17,42.19,42.15,42.18,6963.0,41.0182,41.0376,40.9987,41.0279,6963.0
2022-08-09 15:25:00,42.16,42.19,42.12,42.12,17887.0,41.0085,41.0376,40.9696,40.9696,17887.0
2022-08-09 15:30:00,42.12,42.18,42.06,42.06,28920.0,40.9696,41.0279,40.9112,40.9112,28920.0
2022-08-09 15:35:00,42.07,42.08,42.02,42.03,44590.0,40.9209,40.9306,40.8723,40.882,44590.0
2022-08-09 15:40:00,42.02,42.08,42.01,42.03,27306.0,40.8723,40.9306,40.8626,40.882,27306.0
2022-08-09 15:45:00,42.03,42.1,42.02,42.09,41103.0,40.882,40.9501,40.8723,40.9404,41103.0
2022-08-09 15:50:00,42.09,42.19,42.07,42.14,65910.0,40.9404,41.0376,40.9209,40.989,65910.0
2022-08-09 15:55:00,42.13,42.19,42.07,42.17,148705.0,40.9793,41.0376,40.9209,41.0182,148705.0
2022-08-10 09:30:00,43.45,44.19,43.45,44.04,59209.0,42.2632,42.983,42.2632,42.8371,59209.0
2022-08-10 09:35:00,44.04,44.08,43.83,44.01,12675.0,42.8371,42.876,42.6328,42.8079,12675.0
2022-08-10 09:40:00,44.1,44.18,43.85,44.12,12151.0,42.8955,42.9733,42.6523,42.9149,12151.0
2022-08-10 09:45:00,44.04,44.26,44.04,44.26,14021.0,42.8371,43.0511,42.8371,43.0511,14021.0
2022-08-10 09:50:00,44.21,44.3,44.15,44.15,22953.0,43.0025,43.09,42.9441,42.9441,22953.0
2022-08-10 09:55:00,44.15,44.25,44.1,44.1,20442.0,42.9441,43.0414,42.8955,42.8955,20442.0
2022-08-10 10:00:00,44.14,44.53,44.1,44.53,13192.0,42.9344,43.3137,42.8955,43.3137,13192.0
2022-08-10 10:05:00,44.52,44.64,44.41,44.62,14002.0,43.304,43.4207,43.197,43.4013,14002.0
2022-08-10 10:10:00,44.64,44.7,44.55,44.58,30504.0,43.4207,43.4791,43.3332,43.3624,30504.0
2022-08-10 10:15:00,44.55,44.67,44.49,44.63,11872.0,43.3332,43.4499,43.2748,43.411,11872.0
2022-08-10 10:20:00,44.62,44.73,44.55,44.59,24878.0,43.4013,43.5083,43.3332,43.3721,24878.0
2022-08-10 10:25:00,44.56,44.62,44.48,44.52,33719.0,43.3429,43.4013,43.2651,43.304,33719.0
2022-08-10 10:30:00,44.52,44.63,44.42,44.63,11508.0,43.304,43.411,43.2067,43.411,11508.0
2022-08-10 10:35:00,44.64,44.64,44.55,44.62,10913.0,43.4207,43.4207,43.3332,43.4013,10913.0
2022-08-10 10:40:00,44.6,44.71,44.6,44.61,10626.0,43.3818,43.4888,43.3818,43.3915,10626.0
2022-08-10 10:45:00,44.6,44.61,44.42,44.45,34957.0,43.3818,43.3915,43.2067,43.2359,34957.0
2022-08-10 10:50:00,44.45,44.51,44.39,44.51,14569.0,43.2359,43.2943,43.1776,43.2943,14569.0
2022-08-10 10:55:00,44.49,44.53,44.45,44.47,23710.0,43.2748,43.3137,43.2359,43.2554,23710.0
2022-08-10 11:00:00,44.47,44.52,44.41,44.44,45657.0,43.2554,43.304,43.197,43.2262,45657.0
2022-08-10 11:05:00,44.46,44.47,44.43,44.45,15079.0,43.2456,43.2554,43.2165,43.2359,15079.0
2022-08-10 11:10:00,44.44,44.45,44.31,44.34,22573.0,43.2262,43.2359,43.0997,43.1289,22573.0
2022-08-10 11:15:00,44.35,44.41,44.31,44.38,8021.0,43.1386,43.197,43.0997,43.1678,8021.0
2022-08-10 11:20:00,44.38,44.48,44.36,44.43,18349.0,43.1678,43.2651,43.1484,43.2165,18349.0
2022-08-10 11:25:00,44.43,44.44,44.37,44.37,8943.0,43.2165,43.2262,43.1581,43.1581,8943.0
2022-08-10 11:30:00,44.38,44.41,44.35,44.38,9607.0,43.1678,43.197,43.1386,43.1678,9607.0
2022-08-10 11:35:00,44.37,44.4,44.29,44.3,9931.0,43.1581,43.1873,43.0803,43.09,9931.0
2022-08-10 11:40:00,44.3,44.33,44.22,44.24,4189.0,43.09,43.1192,43.0122,43.0317,4189.0
2022-08-10 11:45:00,44.23,44.28,44.18,44.26,5002.0,43.0219,43.0706,42.9733,43.0511,5002.0
2022-08-10 11:50:00,44.27,44.29,44.22,44.26,20632.0,43.0608,43.0803,43.0122,43.0511,20632.0
2022-08-10 11:55:00,44.26,44.36,44.23,44.32,6484.0,43.0511,43.1484,43.0219,43.1095,6484.0
2022-08-10 12:00:00,44.32,44.34,44.27,44.29,6601.0,43.1095,43.1289,43.0608,43.0803,6601.0
2022-08-10 12:05:00,44.29,44.3,44.18,44.19,13286.0,43.0803,43.09,42.9733,42.983,13286.0
2022-08-10 12:10:00,44.19,44.25,44.15,44.21,5099.0,42.983,43.0414,42.9441,43.0025,5099.0
2022-08-10 12:15:00,44.22,44.22,44.07,44.08,5399.0,43.0122,43.0122,42.8663,42.876,5399.0
2022-08-10 12:20:00,44.08,44.13,43.98,44.13,7046.0,42.876,42.9247,42.7788,42.9247,7046.0
2022-08-10 12:25:00,44.12,44.13,44.03,44.05,6918.0,42.9149,42.9247,42.8274,42.8468,6918.0
2022-08-10 12:30:00,44.07,44.11,44.06,44.08,3529.0,42.8663,42.9052,42.8566,42.876,3529.0
2022-08-10 12:35:00,44.1,44.13,44.07,44.07,4142.0,42.8955,42.9247,42.8663,42.8663,4142.0
2022-08-10 12:40:00,44.07,44.1,44.01,44.04,5076.0,42.8663,42.8955,42.8079,42.8371,5076.0
2022-08-10 12:45:00,44.02,44.05,43.99,43.99,16672.0,42.8177,42.8468,42.7885,42.7885,16672.0
2022-08-10 12:50:00,43.99,44.1,43.99,44.1,13154.0,42.7885,42.8955,42.7885,42.8955,13154.0
2022-08-10 12:55:00,44.1,44.21,44.06,44.18,20058.0,42.8955,43.0025,42.8566,42.9733,20058.0
2022-08-10 13:00:00,44.18,44.19,44.13,44.16,5718.0,42.9733,42.983,42.9247,42.9538,5718.0
2022-08-10 13:05:00,44.17,44.22,44.16,44.21,4800.0,42.9636,43.0122,42.9538,43.0025,4800.0
2022-08-10 13:10:00,44.22,44.26,44.16,44.16,4722.0,43.0122,43.0511,42.9538,42.9538,4722.0
2022-08-10 13:15:00,44.14,44.16,44.12,44.13,4622.0,42.9344,42.9538,42.9149,42.9247,4622.0
2022-08-10 13:20:00,44.14,44.16,44.07,44.13,3966.0,42.9344,42.9538,42.8663,42.9247,3966.0
2022-08-10 13:25:00,44.12,44.12,44.07,44.07,13539.0,42.9149,42.9149,42.8663,42.8663,13539.0
2022-08-10 13:30:00,44.07,44.08,44.04,44.07,12178.0,42.8663,42.876,42.8371,42.8663,12178.0
2022-08-10 13:35:00,44.08,44.1,44.0,44.02,11791.0,42.876,42.8955,42.7982,42.8177,11791.0
2022-08-10 13:40:00,44.01,44.02,43.93,44.02,3853.0,42.8079,42.8177,42.7301,42.8177,3853.0
2022-08-10 13:45:00,44.02,44.15,44.01,44.15,9975.0,42.8177,42.9441,42.8079,42.9441,9975.0
2022-08-10 13:50:00,44.14,44.14,44.09,44.11,6903.0,42.9344,42.9344,42.8857,42.9052,6903.0
2022-08-10 13:55:00,44.12,44.12,44.04,44.07,4637.0,42.9149,42.9149,42.8371,42.8663,4637.0
2022-08-10 14:00:00,44.06,44.06,44.0,44.04,5129.0,42.8566,42.8566,42.7982,42.8371,5129.0
2022-08-10 14:05:00,44.04,44.04,43.96,43.97,6451.0,42.8371,42.8371,42.7593,42.769,6451.0
2022-08-10 14:10:00,43.96,43.99,43.91,43.92,7411.0,42.7593,42.7885,42.7107,42.7204,7411.0
2022-08-10 14:15:00,43.9,43.98,43.9,43.95,9187.0,42.7009,42.7788,42.7009,42.7496,9187.0
2022-08-10 14:20:00,43.96,43.96,43.9,43.93,7419.0,42.7593,42.7593,42.7009,42.7301,7419.0
2022-08-10 14:25:00,43.93,43.94,43.89,43.89,6657.0,42.7301,42.7398,42.6912,42.6912,6657.0
2022-08-10 14:30:00,43.91,43.92,43.87,43.9,8138.0,42.7107,42.7204,42.6718,42.7009,8138.0
2022-08-10 14:35:00,43.91,43.92,43.84,43.85,8681.0,42.7107,42.7204,42.6426,42.6523,8681.0
2022-08-10 14:40:00,43.86,43.91,43.85,43.85,10887.0,42.662,42.7107,42.6523,42.6523,10887.0
2022-08-10 14:45:00,43.86,43.88,43.82,43.83,10769.0,42.662,42.6815,42.6231,42.6328,10769.0
2022-08-10 14:50:00,43.82,43.85,43.79,43.8,9100.0,42.6231,42.6523,42.5939,42.6037,9100.0
2022-08-10 14:55:00,43.8,43.85,43.79,43.83,11111.0,42.6037,42.6523,42.5939,42.6328,11111.0
2022-08-10 15:00:00,43.81,43.89,43.78,43.89,9987.0,42.6134,42.6912,42.5842,42.6912,9987.0
2022-08-10 15:05:00,43.91,43.93,43.87,43.87,9069.0,42.7107,42.7301,42.6718,42.6718,9069.0
2022-08-10 15:10:00,43.87,43.9,43.78,43.83,11112.0,42.6718,42.7009,42.5842,42.6328,11112.0
2022-08-10 15:15:00,43.83,43.87,43.79,43.87,11542.0,42.6328,42.6718,42.5939,42.6718,11542.0
2022-08-10 15:20:00,43.86,43.92,43.85,43.91,14247.0,42.662,42.7204,42.6523,42.7107,14247.0
2022-08-10 15:25:00,43.91,43.97,43.87,43.97,17840.0,42.7107,42.769,42.6718,42.769,17840.0
2022-08-10 15:30:00,43.97,44.0,43.92,43.94,32728.0,42.769,42.7982,42.7204,42.7398,32728.0
2022-08-10 15:35:00,43.94,44.08,43.94,44.05,24417.0,42.7398,42.876,42.7398,42.8468,24417.0
2022-08-10 15:40:00,44.05,44.12,44.03,44.09,31889.0,42.8468,42.9149,42.8274,42.8857,31889.0
2022-08-10 15:45:00,44.09,44.15,44.08,44.12,31188.0,42.8857,42.9441,42.876,42.9149,31188.0
2022-08-10 15:50:00,44.11,44.13,44.02,44.11,74574.0,42.9052,42.9247,42.8177,42.9052,74574.0
2022-08-10 15:55:00,44.11,44.16,44.03,44.13,156211.0,42.9052,42.9538,42.8274,42.9247,156211.0
2022-08-11 09:30:00,44.63,44.94,44.52,44.8,50392.0,43.411,43.7125,43.304,43.5764,50392.0
2022-08-11 09:35:00,44.8,44.85,44.6,44.6,7953.0,43.5764,43.625,43.3818,43.3818,7953.0
2022-08-11 09:40:00,44.62,44.68,44.35,44.39,22860.0,43.4013,43.4596,43.1386,43.1776,22860.0
2022-08-11 09:45:00,44.35,44.74,44.35,44.6,16604.0,43.1386,43.518,43.1386,43.3818,16604.0
2022-08-11 09:50:00,44.62,44.82,44.51,44.78,11020.0,43.4013,43.5958,43.2943,43.5569,11020.0
2022-08-11 09:55:00,44.75,44.76,44.48,44.48,10019.0,43.5277,43.5374,43.2651,43.2651,10019.0
2022-08-11 10:00:00,44.51,44.62,44.43,44.57,17261.0,43.2943,43.4013,43.2165,43.3526,17261.0
2022-08-11 10:05:00,44.59,44.74,44.55,44.67,10146.0,43.3721,43.518,43.3332,43.4499,10146.0
2022-08-11 10:10:00,44.68,44.76,44.62,44.76,10430.0,43.4596,43.5374,43.4013,43.5374,10430.0
2022-08-11 10:15:00,44.74,45.04,44.74,44.98,31406.0,43.518,43.8098,43.518,43.7514,31406.0
2022-08-11 10:20:00,44.99,45.01,44.87,44.94,11271.0,43.7612,43.7806,43.6444,43.7125,11271.0
2022-08-11 10:25:00,44.93,44.98,44.9,44.93,13399.0,43.7028,43.7514,43.6736,43.7028,13399.0
2022-08-11 10:30:00,44.9,44.98,44.88,44.89,9296.0,43.6736,43.7514,43.6542,43.6639,9296.0
2022-08-11 10:35:00,44.92,45.02,44.91,44.93,8001.0,43.6931,43.7903,43.6833,43.7028,8001.0
2022-08-11 10:40:00,44.95,44.96,44.81,44.92,9446.0,43.7223,43.732,43.5861,43.6931,9446.0
2022-08-11 10:45:00,44.85,45.0,44.85,44.93,25120.0,43.625,43.7709,43.625,43.7028,25120.0
2022-08-11 10:50:00,44.95,45.13,44.95,45.13,12222.0,43.7223,43.8973,43.7223,43.8973,12222.0
2022-08-11 10:55:00,45.14,45.19,45.09,45.13,13469.0,43.9071,43.9557,43.8584,43.8973,13469.0
2022-08-11 11:00:00,45.12,45.12,45.01,45.02,6170.0,43.8876,43.8876,43.7806,43.7903,6170.0
2022-08-11 11:05:00,45.03,45.04,44.77,44.83,9872.0,43.8001,43.8098,43.5472,43.6055,9872.0
2022-08-11 11:10:00,44.82,44.84,44.67,44.79,11439.0,43.5958,43.6153,43.4499,43.5666,11439.0
2022-08-11 11:15:00,44.77,44.88,44.69,44.69,29520.0,43.5472,43.6542,43.4694,43.4694,29520.0
2022-08-11 11:20:00,44.69,44.91,44.69,44.91,25102.0,43.4694,43.6833,43.4694,43.6833,25102.0
2022-08-11 11:25:00,44.9,44.99,44.85,44.97,13849.0,43.6736,43.7612,43.625,43.7417,13849.0
2022-08-11 11:30:00,44.98,44.98,44.87,44.87,7344.0,43.7514,43.7514,43.6444,43.6444,7344.0
2022-08-11 11:35:00,44.87,44.9,44.83,44.83,8225.0,43.6444,43.6736,43.6055,43.6055,8225.0
2022-08-11 11:40:00,44.83,44.86,44.79,44.83,22409.0,43.6055,43.6347,43.5666,43.6055,22409.0
2022-08-11 11:45:00,44.84,44.84,44.75,44.78,21091.0,43.6153,43.6153,43.5277,43.5569,21091.0
2022-08-11 11:50:00,44.78,44.78,44.58,44.6,45649.0,43.5569,43.5569,43.3624,43.3818,45649.0
2022-08-11 11:55:00,44.6,44.66,44.52,44.52,18147.0,43.3818,43.4402,43.304,43.304,18147.0
2022-08-11 12:00:00,44.52,44.62,44.52,44.57,44362.0,43.304,43.4013,43.304,43.3526,44362.0
2022-08-11 12:05:00,44.57,44.66,44.57,44.58,17370.0,43.3526,43.4402,43.3526,43.3624,17370.0
2022-08-11 12:10:00,44.57,44.57,44.39,44.54,32571.0,43.3526,43.3526,43.1776,43.3235,32571.0
2022-08-11 12:15:00,44.53,44.57,44.48,44.51,4962.0,43.3137,43.3526,43.2651,43.2943,4962.0
2022-08-11 12:20:00,44.51,44.52,44.45,44.49,6292.0,43.2943,43.304,43.2359,43.2748,6292.0
2022-08-11 12:25:00,44.48,44.55,44.47,44.53,4437.0,43.2651,43.3332,43.2554,43.3137,4437.0
2022-08-11 12:30:00,44.55,44.67,44.53,44.64,8195.0,43.3332,43.4499,43.3137,43.4207,8195.0
2022-08-11 12:35:00,44.66,44.66,44.61,44.62,6445.0,43.4402,43.4402,43.3915,43.4013,6445.0
2022-08-11 12:40:00,44.6,44.62,44.52,44.6,3593.0,43.3818,43.4013,43.304,43.3818,3593.0
2022-08-11 12:45:00,44.6,44.62,44.56,44.62,4677.0,43.3818,43.4013,43.3429,43.4013,4677.0
2022-08-11 12:50:00,44.61,44.71,44.61,44.71,6247.0,43.3915,43.4888,43.3915,43.4888,6247.0
2022-08-11 12:55:00,44.7,44.72,44.66,44.71,7335.0,43.4791,43.4985,43.4402,43.4888,7335.0
2022-08-11 13:00:00,44.73,44.79,44.7,44.75,16355.0,43.5083,43.5666,43.4791,43.5277,16355.0
2022-08-11 13:05:00,44.74,44.75,44.67,44.67,6946.0,43.518,43.5277,43.4499,43.4499,6946.0
2022-08-11 13:10:00,44.7,44.83,44.7,44.78,13262.0,43.4791,43.6055,43.4791,43.5569,13262.0
2022-08-11 13:15:00,44.79,44.86,44.75,44.85,10464.0,43.5666,43.6347,43.5277,43.625,10464.0
2022-08-11 13:20:00,44.84,44.84,44.77,44.77,4938.0,43.6153,43.6153,43.5472,43.5472,4938.0
2022-08-11 13:25:00,44.78,44.82,44.73,44.74,8840.0,43.5569,43.5958,43.5083,43.518,8840.0
2022-08-11 13:30:00,44.74,44.83,44.74,44.8,6064.0,43.518,43.6055,43.518,43.5764,6064.0
2022-08-11 13:35:00,44.8,44.87,44.8,44.85,9497.0,43.5764,43.6444,43.5764,43.625,9497.0
2022-08-11 13:40:00,44.86,44.93,44.86,44.91,6470.0,43.6347,43.7028,43.6347,43.6833,6470.0
2022-08-11 13:45:00,44.91,44.94,44.87,44.94,6355.0,43.6833,43.7125,43.6444,43.7125,6355.0
2022-08-11 13:50:00,44.94,44.98,44.88,44.91,10094.0,43.7125,43.7514,43.6542,43.6833,10094.0
2022-08-11 13:55:00,44.91,44.93,44.88,44.91,6321.0,43.6833,43.7028,43.6542,43.6833,6321.0
2022-08-11 14:00:00,44.91,44.91,44.82,44.86,7936.0,43.6833,43.6833,43.5958,43.6347,7936.0
2022-08-11 14:05:00,44.84,44.86,44.81,44.82,8493.0,43.6153,43.6347,43.5861,43.5958,8493.0
2022-08-11 14:10:00,44.82,44.86,44.8,44.85,8674.0,43.5958,43.6347,43.5764,43.625,8674.0
2022-08-11 14:15:00,44.84,44.9,44.82,44.89,6867.0,43.6153,43.6736,43.5958,43.6639,6867.0
2022-08-11 14:20:00,44.88,44.89,44.81,44.89,6376.0,43.6542,43.6639,43.5861,43.6639,6376.0
2022-08-11 14:25:00,44.88,44.89,44.87,44.89,3341.0,43.6542,43.6639,43.6444,43.6639,3341.0
2022-08-11 14:30:00,44.88,44.88,44.75,44.78,9446.0,43.6542,43.6542,43.5277,43.5569,9446.0
2022-08-11 14:35:00,44.76,44.78,44.69,44.7,7491.0,43.5374,43.5569,43.4694,43.4791,7491.0
2022-08-11 14:40:00,44.71,44.71,44.61,44.65,12717.0,43.4888,43.4888,43.3915,43.4305,12717.0
2022-08-11 14:45:00,44.64,44.66,44.51,44.53,8335.0,43.4207,43.4402,43.2943,43.3137,8335.0
2022-08-11 14:50:00,44.53,44.53,44.36,44.36,7273.0,43.3137,43.3137,43.1484,43.1484,7273.0
2022-08-11 14:55:00,44.34,44.42,44.33,44.37,13425.0,43.1289,43.2067,43.1192,43.1581,13425.0
2022-08-11 15:00:00,44.37,44.38,44.25,44.29,11622.0,43.1581,43.1678,43.0414,43.0803,11622.0
2022-08-11 15:05:00,44.29,44.33,44.22,44.31,9562.0,43.0803,43.1192,43.0122,43.0997,9562.0
2022-08-11 15:10:00,44.3,44.3,44.23,44.29,10832.0,43.09,43.09,43.0219,43.0803,10832.0
2022-08-11 15:15:00,44.28,44.3,44.2,44.29,55952.0,43.0706,43.09,42.9927,43.0803,55952.0
2022-08-11 15:20:00,44.29,44.29,44.21,44.23,36795.0,43.0803,43.0803,43.0025,43.0219,36795.0
2022-08-11 15:25:00,44.23,44.27,44.18,44.19,27291.0,43.0219,43.0608,42.9733,42.983,27291.0
2022-08-11 15:30:00,44.19,44.25,44.18,44.23,21485.0,42.983,43.0414,42.9733,43.0219,21485.0
2022-08-11 15:35:00,44.23,44.23,44.15,44.17,21012.0,43.0219,43.0219,42.9441,42.9636,21012.0
2022-08-11 15:40:00,44.18,44.25,44.18,44.22,23374.0,42.9733,43.0414,42.9733,43.0122,23374.0
2022-08-11 15:45:00,44.23,44.23,44.14,44.23,70160.0,43.0219,43.0219,42.9344,43.0219,70160.0
2022-08-11 15:50:00,44.22,44.26,44.14,44.18,65584.0,43.0122,43.0511,42.9344,42.9733,65584.0
2022-08-11 15:55:00,44.18,44.28,44.18,44.28,136610.0,42.9733,43.0706,42.9733,43.0706,136610.0
2022-08-12 09:30:00,44.34,44.58,44.26,44.35,30373.0,43.1289,43.3624,43.0511,43.1386,30373.0
2022-08-12 09:35:00,44.45,44.7,44.31,44.62,4659.0,43.2359,43.4791,43.0997,43.4013,4659.0
2022-08-12 09:40:00,44.66,44.93,44.66,44.85,15857.0,43.4402,43.7028,43.4402,43.625,15857.0
2022-08-12 09:45:00,44.89,44.89,44.73,44.84,12085.0,43.6639,43.6639,43.5083,43.6153,12085.0
2022-08-12 09:50:00,44.82,44.97,44.78,44.87,9935.0,43.5958,43.7417,43.5569,43.6444,9935.0
2022-08-12 09:55:00,44.73,44.73,44.52,44.59,8659.0,43.5083,43.5083,43.304,43.3721,8659.0
2022-08-12 10:00:00,44.56,44.56,44.24,44.24,35278.0,43.3429,43.3429,43.0317,43.0317,35278.0
2022-08-12 10:05:00,44.23,44.39,44.06,44.35,9074.0,43.0219,43.1776,42.8566,43.1386,9074.0
2022-08-12 10:10:00,44.36,44.46,44.29,44.42,11010.0,43.1484,43.2456,43.0803,43.2067,11010.0
2022-08-12 10:15:00,44.41,44.5,44.38,44.43,9555.0,43.197,43.2845,43.1678,43.2165,9555.0
2022-08-12 10:20:00,44.44,44.44,44.32,44.38,4036.0,43.2262,43.2262,43.1095,43.1678,4036.0
2022-08-12 10:25:00,44.39,44.4,44.25,44.36,10389.0,43.1776,43.1873,43.0414,43.1484,10389.0
2022-08-12 10:30:00,44.36,44.43,44.3,44.32,28157.0,43.1484,43.2165,43.09,43.1095,28157.0
2022-08-12 10:35:00,44.33,44.33,44.1,44.1,18615.0,43.1192,43.1192,42.8955,42.8955,18615.0
2022-08-12 10:40:00,44.12,44.19,44.12,44.15,15696.0,42.9149,42.983,42.9149,42.9441,15696.0
2022-08-12 10:45:00,44.13,44.17,44.05,44.17,11357.0,42.9247,42.9636,42.8468,42.9636,11357.0
2022-08-12 10:50:00,44.16,44.23,44.14,44.22,6699.0,42.9538,43.0219,42.9344,43.0122,6699.0
2022-08-12 10:55:00,44.22,44.26,44.19,44.26,2881.0,43.0122,43.0511,42.983,43.0511,2881.0
2022-08-12 11:00:00,44.24,44.33,44.21,44.21,5096.0,43.0317,43.1192,43.0025,43.0025,5096.0
2022-08-12 11:05:00,44.22,44.26,44.19,44.25,5089.0,43.0122,43.0511,42.983,43.0414,5089.0
2022-08-12 11:10:00,44.26,44.31,44.25,44.26,9925.0,43.0511,43.0997,43.0414,43.0511,9925.0
2022-08-12 11:15:00,44.26,44.41,44.25,44.36,10665.0,43.0511,43.197,43.0414,43.1484,10665.0
2022-08-12 11:20:00,44.34,44.38,44.31,44.33,6290.0,43.1289,43.1678,43.0997,43.1192,6290.0
2022-08-12 11:25:00,44.34,44.41,44.34,44.35,5717.0,43.1289,43.197,43.1289,43.1386,5717.0
2022-08-12 11:30:00,44.36,44.41,44.31,44.37,7288.0,43.1484,43.197,43.0997,43.1581,7288.0
2022-08-12 11:35:00,44.34,44.4,44.34,44.38,3833.0,43.1289,43.1873,43.1289,43.1678,3833.0
2022-08-12 11:40:00,44.35,44.35,44.25,44.26,10827.0,43.1386,43.1386,43.0414,43.0511,10827.0
2022-08-12 11:45:00,44.28,44.34,44.26,44.26,8442.0,43.0706,43.1289,43.0511,43.0511,8442.0
2022-08-12 11:50:00,44.26,44.33,44.24,44.33,9647.0,43.0511,43.1192,43.0317,43.1192,9647.0
2022-08-12 11:55:00,44.34,44.38,44.32,44.33,5064.0,43.1289,43.1678,43.1095,43.1192,5064.0
2022-08-12 12:00:00,44.33,44.37,44.32,44.34,5931.0,43.1192,43.1581,43.1095,43.1289,5931.0
2022-08-12 12:05:00,44.34,44.36,44.32,44.32,2104.0,43.1289,43.1484,43.1095,43.1095,2104.0
2022-08-12 12:10:00,44.33,44.34,44.3,44.3,6423.0,43.1192,43.1289,43.09,43.09,6423.0
2022-08-12 12:15:00,44.3,44.36,44.3,44.36,6721.0,43.09,43.1484,43.09,43.1484,6721.0
2022-08-12 12:20:00,44.36,44.37,44.3,44.36,6756.0,43.1484,43.1581,43.09,43.1484,6756.0
2022-08-12 12:25:00,44.36,44.38,44.35,44.36,3020.0,43.1484,43.1678,43.1386,43.1484,3020.0
2022-08-12 12:30:00,44.37,44.42,44.37,44.38,4015.0,43.1581,43.2067,43.1581,43.1678,4015.0
2022-08-12 12:35:00,44.39,44.48,44.39,44.47,10781.0,43.1776,43.2651,43.1776,43.2554,10781.0
2022-08-12 12:40:00,44.47,44.49,44.44,44.47,24186.0,43.2554,43.2748,43.2262,43.2554,24186.0
2022-08-12 12:45:00,44.48,44.48,44.44,44.47,3343.0,43.2651,43.2651,43.2262,43.2554,3343.0
2022-08-12 12:50:00,44.45,44.48,44.44,44.46,3389.0,43.2359,43.2651,43.2262,43.2456,3389.0
2022-08-12 12:55:00,44.45,44.46,44.41,44.44,6381.0,43.2359,43.2456,43.197,43.2262,6381.0
2022-08-12 13:00:00,44.44,44.46,44.42,44.44,7611.0,43.2262,43.2456,43.2067,43.2262,7611.0
2022-08-12 13:05:00,44.43,44.52,44.43,44.51,3304.0,43.2165,43.304,43.2165,43.2943,3304.0
2022-08-12 13:10:00,44.5,44.52,44.48,44.51,4313.0,43.2845,43.304,43.2651,43.2943,4313.0
2022-08-12 13:15:00,44.5,44.54,44.5,44.52,3200.0,43.2845,43.3235,43.2845,43.304,3200.0
2022-08-12 13:20:00,44.51,44.51,44.43,44.48,2975.0,43.2943,43.2943,43.2165,43.2651,2975.0
2022-08-12 13:25:00,44.47,44.48,44.45,44.45,3504.0,43.2554,43.2651,43.2359,43.2359,3504.0
2022-08-12 13:30:00,44.46,44.48,44.44,44.44,4463.0,43.2456,43.2651,43.2262,43.2262,4463.0
2022-08-12 13:35:00,44.44,44.46,44.4,44.45,5355.0,43.2262,43.2456,43.1873,43.2359,5355.0
2022-08-12 13:40:00,44.44,44.51,44.43,44.47,5191.0,43.2262,43.2943,43.2165,43.2554,5191.0
2022-08-12 13:45:00,44.48,44.52,44.48,44.52,1407.0,43.2651,43.304,43.2651,43.304,1407.0
2022-08-12 13:50:00,44.53,44.59,44.53,44.55,3681.0,43.3137,43.3721,43.3137,43.3332,3681.0
2022-08-12 13:55:00,44.56,44.56,44.51,44.52,2664.0,43.3429,43.3429,43.2943,43.304,2664.0
2022-08-12 14:00:00,44.52,44.59,44.52,44.57,3399.0,43.304,43.3721,43.304,43.3526,3399.0
2022-08-12 14:05:00,44.58,44.59,44.54,44.54,2313.0,43.3624,43.3721,43.3235,43.3235,2313.0
2022-08-12 14:10:00,44.52,44.54,44.51,44.51,2110.0,43.304,43.3235,43.2943,43.2943,2110.0
2022-08-12 14:15:00,44.52,44.53,44.49,44.51,5240.0,43.304,43.3137,43.2748,43.2943,5240.0
2022-08-12 14:20:00,44.52,44.54,44.48,44.48,4266.0,43.304,43.3235,43.2651,43.2651,4266.0
2022-08-12 14:25:00,44.5,44.57,44.49,44.56,2947.0,43.2845,43.3526,43.2748,43.3429,2947.0
2022-08-12 14:30:00,44.54,44.65,44.54,44.65,4627.0,43.3235,43.4305,43.3235,43.4305,4627.0
2022-08-12 14:35:00,44.63,44.64,44.61,44.64,3236.0,43.411,43.4207,43.3915,43.4207,3236.0
2022-08-12 14:40:00,44.63,44.67,44.62,44.67,2399.0,43.411,43.4499,43.4013,43.4499,2399.0
2022-08-12 14:45:00,44.67,44.68,44.64,44.65,2960.0,43.4499,43.4596,43.4207,43.4305,2960.0
2022-08-12 14:50:00,44.66,44.69,44.66,44.67,3521.0,43.4402,43.4694,43.4402,43.4499,3521.0
2022-08-12 14:55:00,44.67,44.69,44.61,44.69,4106.0,43.4499,43.4694,43.3915,43.4694,4106.0
2022-08-12 15:00:00,44.69,44.7,44.66,44.67,3953.0,43.4694,43.4791,43.4402,43.4499,3953.0
2022-08-12 15:05:00,44.68,44.75,44.68,44.73,6077.0,43.4596,43.5277,43.4596,43.5083,6077.0
2022-08-12 15:10:00,44.74,44.76,44.71,44.73,5804.0,43.518,43.5374,43.4888,43.5083,5804.0
2022-08-12 15:15:00,44.73,44.78,44.73,44.77,6154.0,43.5083,43.5569,43.5083,43.5472,6154.0
2022-08-12 15:20:00,44.79,44.83,44.79,44.8,6846.0,43.5666,43.6055,43.5666,43.5764,6846.0
2022-08-12 15:25:00,44.82,44.85,44.81,44.83,10531.0,43.5958,43.625,43.5861,43.6055,10531.0
2022-08-12 15:30:00,44.84,44.85,44.8,44.84,11377.0,43.6153,43.625,43.5764,43.6153,11377.0
2022-08-12 15:35:00,44.83,44.86,44.77,44.82,15799.0,43.6055,43.6347,43.5472,43.5958,15799.0
2022-08-12 15:40:00,44.82,44.92,44.81,44.91,20041.0,43.5958,43.6931,43.5861,43.6833,20041.0
2022-08-12 15:45:00,44.91,44.92,44.82,44.85,18143.0,43.6833,43.6931,43.5958,43.625,18143.0
2022-08-12 15:50:00,44.85,44.86,44.8,44.84,34221.0,43.625,43.6347,43.5764,43.6153,34221.0
2022-08-12 15:55:00,44.83,44.98,44.83,44.95,73965.0,43.6055,43.7514,43.6055,43.7223,73965.0
2022-08-15 09:30:00,44.62,45.01,44.62,44.72,25383.0,43.4013,43.7806,43.4013,43.4985,25383.0
2022-08-15 09:35:00,44.69,44.77,44.64,44.68,4214.0,43.4694,43.5472,43.4207,43.4596,4214.0
2022-08-15 09:40:00,44.71,44.75,44.5,44.66,7730.0,43.4888,43.5277,43.2845,43.4402,7730.0
2022-08-15 09:45:00,44.69,44.75,44.65,44.69,14029.0,43.4694,43.5277,43.4305,43.4694,14029.0
2022-08-15 09:50:00,44.7,44.91,44.7,44.89,11664.0,43.4791,43.6833,43.4791,43.6639,11664.0
2022-08-15 09:55:00,44.91,45.16,44.88,45.14,88748.0,43.6833,43.9265,43.6542,43.9071,88748.0
2022-08-15 10:00:00,45.06,45.11,44.78,44.99,50936.0,43.8293,43.8779,43.5569,43.7612,50936.0
2022-08-15 10:05:00,44.97,44.97,44.69,44.73,8495.0,43.7417,43.7417,43.4694,43.5083,8495.0
2022-08-15 10:10:00,44.72,44.81,44.61,44.61,8773.0,43.4985,43.5861,43.3915,43.3915,8773.0
2022-08-15 10:15:00,44.61,44.71,44.61,44.65,7873.0,43.3915,43.4888,43.3915,43.4305,7873.0
2022-08-15 10:20:00,44.61,44.61,44.43,44.44,12786.0,43.3915,43.3915,43.2165,43.2262,12786.0
2022-08-15 10:25:00,44.45,44.53,44.45,44.5,5677.0,43.2359,43.3137,43.2359,43.2845,5677.0
2022-08-15 10:30:00,44.51,44.68,44.51,44.51,9680.0,43.2943,43.4596,43.2943,43.2943,9680.0
2022-08-15 10:35:00,44.52,44.53,44.46,44.53,9786.0,43.304,43.3137,43.2456,43.3137,9786.0
2022-08-15 10:40:00,44.53,44.58,44.48,44.51,6730.0,43.3137,43.3624,43.2651,43.2943,6730.0
2022-08-15 10:45:00,44.54,44.64,44.54,44.62,2045.0,43.3235,43.4207,43.3235,43.4013,2045.0
2022-08-15 10:50:00,44.61,44.74,44.61,44.69,2969.0,43.3915,43.518,43.3915,43.4694,2969.0
2022-08-15 10:55:00,44.71,44.71,44.64,44.66,3089.0,43.4888,43.4888,43.4207,43.4402,3089.0
2022-08-15 11:00:00,44.59,44.67,44.59,44.61,8020.0,43.3721,43.4499,43.3721,43.3915,8020.0
2022-08-15 11:05:00,44.62,44.64,44.47,44.5,6089.0,43.4013,43.4207,43.2554,43.2845,6089.0
2022-08-15 11:10:00,44.5,44.52,44.41,44.43,8298.0,43.2845,43.304,43.197,43.2165,8298.0
2022-08-15 11:15:00,44.45,44.48,44.42,44.42,2323.0,43.2359,43.2651,43.2067,43.2067,2323.0
2022-08-15 11:20:00,44.43,44.43,44.35,44.38,5411.0,43.2165,43.2165,43.1386,43.1678,5411.0
2022-08-15 11:25:00,44.35,44.39,44.27,44.32,9377.0,43.1386,43.1776,43.0608,43.1095,9377.0
2022-08-15 11:30:00,44.34,44.4,44.34,44.39,3050.0,43.1289,43.1873,43.1289,43.1776,3050.0
2022-08-15 11:35:00,44.4,44.4,44.31,44.34,15407.0,43.1873,43.1873,43.0997,43.1289,15407.0
2022-08-15 11:40:00,44.34,44.36,44.28,44.36,16228.0,43.1289,43.1484,43.0706,43.1484,16228.0
2022-08-15 11:45:00,44.35,44.45,44.35,44.43,13071.0,43.1386,43.2359,43.1386,43.2165,13071.0
2022-08-15 11:50:00,44.48,44.55,44.47,44.55,1502.0,43.2651,43.3332,43.2554,43.3332,1502.0
2022-08-15 11:55:00,44.52,44.55,44.49,44.54,5684.0,43.304,43.3332,43.2748,43.3235,5684.0
2022-08-15 12:00:00,44.54,44.56,44.5,44.56,5167.0,43.3235,43.3429,43.2845,43.3429,5167.0
2022-08-15 12:05:00,44.57,44.61,44.56,44.56,2740.0,43.3526,43.3915,43.3429,43.3429,2740.0
2022-08-15 12:10:00,44.56,44.59,44.56,44.57,2775.0,43.3429,43.3721,43.3429,43.3526,2775.0
2022-08-15 12:15:00,44.56,44.6,44.55,44.6,1809.0,43.3429,43.3818,43.3332,43.3818,1809.0
2022-08-15 12:20:00,44.62,44.62,44.58,44.61,1990.0,43.4013,43.4013,43.3624,43.3915,1990.0
2022-08-15 12:25:00,44.58,44.59,44.54,44.55,2477.0,43.3624,43.3721,43.3235,43.3332,2477.0
2022-08-15 12:30:00,44.59,44.6,44.5,44.55,2444.0,43.3721,43.3818,43.2845,43.3332,2444.0
2022-08-15 12:35:00,44.55,44.56,44.45,44.47,5339.0,43.3332,43.3429,43.2359,43.2554,5339.0
2022-08-15 12:40:00,44.47,44.48,44.46,44.47,1800.0,43.2554,43.2651,43.2456,43.2554,1800.0
2022-08-15 12:45:00,44.47,44.5,44.46,44.48,5984.0,43.2554,43.2845,43.2456,43.2651,5984.0
2022-08-15 12:50:00,44.45,44.55,44.45,44.55,2993.0,43.2359,43.3332,43.2359,43.3332,2993.0
2022-08-15 12:55:00,44.56,44.63,44.54,44.6,3949.0,43.3429,43.411,43.3235,43.3818,3949.0
2022-08-15 13:00:00,44.61,44.62,44.58,44.62,3647.0,43.3915,43.4013,43.3624,43.4013,3647.0
2022-08-15 13:05:00,44.63,44.66,44.62,44.63,4705.0,43.411,43.4402,43.4013,43.411,4705.0
2022-08-15 13:10:00,44.63,44.63,44.58,44.58,1575.0,43.411,43.411,43.3624,43.3624,1575.0
2022-08-15 13:15:00,44.57,44.59,44.53,44.55,3887.0,43.3526,43.3721,43.3137,43.3332,3887.0
2022-08-15 13:20:00,44.55,44.57,44.51,44.54,6265.0,43.3332,43.3526,43.2943,43.3235,6265.0
2022-08-15 13:25:00,44.55,44.58,44.54,44.57,4183.0,43.3332,43.3624,43.3235,43.3526,4183.0
2022-08-15 13:30:00,44.56,44.56,44.51,44.52,3429.0,43.3429,43.3429,43.2943,43.304,3429.0
2022-08-15 13:35:00,44.52,44.54,44.42,44.42,3523.0,43.304,43.3235,43.2067,43.2067,3523.0
2022-08-15 13:40:00,44.42,44.44,44.41,44.42,4554.0,43.2067,43.2262,43.197,43.2067,4554.0
2022-08-15 13:45:00,44.41,44.41,44.36,44.38,5432.0,43.197,43.197,43.1484,43.1678,5432.0
2022-08-15 13:50:00,44.37,44.37,44.3,44.32,5301.0,43.1581,43.1581,43.09,43.1095,5301.0
2022-08-15 13:55:00,44.33,44.34,44.27,44.3,2869.0,43.1192,43.1289,43.0608,43.09,2869.0
2022-08-15 14:00:00,44.27,44.34,44.27,44.3,3240.0,43.0608,43.1289,43.0608,43.09,3240.0
2022-08-15 14:05:00,44.3,44.33,44.26,44.26,3193.0,43.09,43.1192,43.0511,43.0511,3193.0
2022-08-15 14:10:00,44.27,44.27,44.22,44.24,5011.0,43.0608,43.0608,43.0122,43.0317,5011.0
2022-08-15 14:15:00,44.26,44.31,44.24,44.29,3991.0,43.0511,43.0997,43.0317,43.0803,3991.0
2022-08-15 14:20:00,44.31,44.32,44.23,44.25,3543.0,43.0997,43.1095,43.0219,43.0414,3543.0
2022-08-15 14:25:00,44.24,44.29,44.24,44.28,3157.0,43.0317,43.0803,43.0317,43.0706,3157.0
2022-08-15 14:30:00,44.29,44.33,44.24,44.32,3057.0,43.0803,43.1192,43.0317,43.1095,3057.0
2022-08-15 14:35:00,44.33,44.36,44.33,44.34,3078.0,43.1192,43.1484,43.1192,43.1289,3078.0
2022-08-15 14:40:00,44.35,44.35,44.31,44.33,4155.0,43.1386,43.1386,43.0997,43.1192,4155.0
2022-08-15 14:45:00,44.31,44.34,44.29,44.29,5157.0,43.0997,43.1289,43.0803,43.0803,5157.0
2022-08-15 14:50:00,44.29,44.29,44.26,44.27,4028.0,43.0803,43.0803,43.0511,43.0608,4028.0
2022-08-15 14:55:00,44.3,44.31,44.26,44.27,4016.0,43.09,43.0997,43.0511,43.0608,4016.0
2022-08-15 15:00:00,44.27,44.27,44.23,44.23,3801.0,43.0608,43.0608,43.0219,43.0219,3801.0
2022-08-15 15:05:00,44.24,44.28,44.22,44.24,11287.0,43.0317,43.0706,43.0122,43.0317,11287.0
2022-08-15 15:10:00,44.23,44.32,44.23,44.31,4447.0,43.0219,43.1095,43.0219,43.0997,4447.0
2022-08-15 15:15:00,44.32,44.41,44.32,44.38,5247.0,43.1095,43.197,43.1095,43.1678,5247.0
2022-08-15 15:20:00,44.39,44.44,44.39,44.41,3454.0,43.1776,43.2262,43.1776,43.197,3454.0
2022-08-15 15:25:00,44.41,44.43,44.39,44.42,11661.0,43.197,43.2165,43.1776,43.2067,11661.0
2022-08-15 15:30:00,44.42,44.48,44.4,44.46,20706.0,43.2067,43.2651,43.1873,43.2456,20706.0
2022-08-15 15:35:00,44.45,44.52,44.44,44.52,8722.0,43.2359,43.304,43.2262,43.304,8722.0
2022-08-15 15:40:00,44.52,44.53,44.45,44.47,12579.0,43.304,43.3137,43.2359,43.2554,12579.0
2022-08-15 15:45:00,44.46,44.52,44.46,44.49,15771.0,43.2456,43.304,43.2456,43.2748,15771.0
2022-08-15 15:50:00,44.5,44.58,44.44,44.46,41356.0,43.2845,43.3624,43.2262,43.2456,41356.0
2022-08-15 15:55:00,44.45,44.45,44.35,44.4,98429.0,43.2359,43.2359,43.1386,43.1873,98429.0
2022-08-16 09:30:00,44.12,44.32,44.06,44.2,31189.0,42.9149,43.1095,42.8566,42.9927,31189.0
2022-08-16 09:35:00,44.23,44.31,43.63,43.65,32991.0,43.0219,43.0997,42.4383,42.4578,32991.0
2022-08-16 09:40:00,43.68,44.24,43.68,43.93,16188.0,42.4869,43.0317,42.4869,42.7301,16188.0
2022-08-16 09:45:00,43.96,44.05,43.81,44.01,8457.0,42.7593,42.8468,42.6134,42.8079,8457.0
2022-08-16 09:50:00,43.96,44.23,43.94,44.07,11471.0,42.7593,43.0219,42.7398,42.8663,11471.0
2022-08-16 09:55:00,44.09,44.27,44.09,44.17,12404.0,42.8857,43.0608,42.8857,42.9636,12404.0
2022-08-16 10:00:00,44.21,44.29,44.02,44.19,9343.0,43.0025,43.0803,42.8177,42.983,9343.0
2022-08-16 10:05:00,44.13,44.13,43.86,43.98,10709.0,42.9247,42.9247,42.662,42.7788,10709.0
2022-08-16 10:10:00,43.96,44.12,43.94,44.11,7030.0,42.7593,42.9149,42.7398,42.9052,7030.0
2022-08-16 10:15:00,44.12,44.24,44.1,44.24,5434.0,42.9149,43.0317,42.8955,43.0317,5434.0
2022-08-16 10:20:00,44.21,44.23,44.07,44.17,7618.0,43.0025,43.0219,42.8663,42.9636,7618.0
2022-08-16 10:25:00,44.14,44.15,44.03,44.06,14456.0,42.9344,42.9441,42.8274,42.8566,14456.0
2022-08-16 10:30:00,44.07,44.11,43.95,44.01,8382.0,42.8663,42.9052,42.7496,42.8079,8382.0
2022-08-16 10:35:00,44.02,44.12,44.02,44.11,10027.0,42.8177,42.9149,42.8177,42.9052,10027.0
2022-08-16 10:40:00,44.11,44.18,44.06,44.15,15515.0,42.9052,42.9733,42.8566,42.9441,15515.0
2022-08-16 10:45:00,44.14,44.27,44.1,44.27,8333.0,42.9344,43.0608,42.8955,43.0608,8333.0
2022-08-16 10:50:00,44.26,44.26,44.13,44.13,9966.0,43.0511,43.0511,42.9247,42.9247,9966.0
2022-08-16 10:55:00,44.14,44.22,44.14,44.17,5162.0,42.9344,43.0122,42.9344,42.9636,5162.0
2022-08-16 11:00:00,44.17,44.29,44.17,44.23,10448.0,42.9636,43.0803,42.9636,43.0219,10448.0
2022-08-16 11:05:00,44.24,44.29,44.22,44.24,5151.0,43.0317,43.0803,43.0122,43.0317,5151.0
2022-08-16 11:10:00,44.24,44.42,44.24,44.42,8573.0,43.0317,43.2067,43.0317,43.2067,8573.0
2022-08-16 11:15:00,44.42,44.47,44.35,44.47,11027.0,43.2067,43.2554,43.1386,43.2554,11027.0
2022-08-16 11:20:00,44.46,44.46,44.37,44.46,7138.0,43.2456,43.2456,43.1581,43.2456,7138.0
2022-08-16 11:25:00,44.46,44.6,44.42,44.58,10610.0,43.2456,43.3818,43.2067,43.3624,10610.0
2022-08-16 11:30:00,44.57,44.66,44.57,44.66,6016.0,43.3526,43.4402,43.3526,43.4402,6016.0
2022-08-16 11:35:00,44.66,44.7,44.6,44.67,12109.0,43.4402,43.4791,43.3818,43.4499,12109.0
2022-08-16 11:40:00,44.69,44.69,44.59,44.65,8867.0,43.4694,43.4694,43.3721,43.4305,8867.0
2022-08-16 11:45:00,44.67,44.71,44.64,44.69,2707.0,43.4499,43.4888,43.4207,43.4694,2707.0
2022-08-16 11:50:00,44.67,44.77,44.67,44.77,4232.0,43.4499,43.5472,43.4499,43.5472,4232.0
2022-08-16 11:55:00,44.78,45.0,44.78,44.94,8264.0,43.5569,43.7709,43.5569,43.7125,8264.0
2022-08-16 12:00:00,44.93,44.95,44.86,44.87,2681.0,43.7028,43.7223,43.6347,43.6444,2681.0
2022-08-16 12:05:00,44.9,44.9,44.83,44.83,2200.0,43.6736,43.6736,43.6055,43.6055,2200.0
2022-08-16 12:10:00,44.84,44.88,44.82,44.87,3649.0,43.6153,43.6542,43.5958,43.6444,3649.0
2022-08-16 12:15:00,44.86,44.89,44.83,44.89,2180.0,43.6347,43.6639,43.6055,43.6639,2180.0
2022-08-16 12:20:00,44.87,44.88,44.85,44.88,2347.0,43.6444,43.6542,43.625,43.6542,2347.0
2022-08-16 12:25:00,44.84,44.85,44.73,44.77,7426.0,43.6153,43.625,43.5083,43.5472,7426.0
2022-08-16 12:30:00,44.76,44.76,44.71,44.73,2062.0,43.5374,43.5374,43.4888,43.5083,2062.0
2022-08-16 12:35:00,44.71,44.77,44.71,44.73,2339.0,43.4888,43.5472,43.4888,43.5083,2339.0
2022-08-16 12:40:00,44.73,44.77,44.72,44.74,2003.0,43.5083,43.5472,43.4985,43.518,2003.0
2022-08-16 12:45:00,44.74,44.76,44.72,44.74,1543.0,43.518,43.5374,43.4985,43.518,1543.0
2022-08-16 12:50:00,44.73,44.75,44.71,44.73,2691.0,43.5083,43.5277,43.4888,43.5083,2691.0
2022-08-16 12:55:00,44.73,44.8,44.72,44.77,4675.0,43.5083,43.5764,43.4985,43.5472,4675.0
2022-08-16 13:00:00,44.78,44.79,44.7,44.72,5258.0,43.5569,43.5666,43.4791,43.4985,5258.0
2022-08-16 13:05:00,44.73,44.8,44.72,44.77,6007.0,43.5083,43.5764,43.4985,43.5472,6007.0
2022-08-16 13:10:00,44.79,44.85,44.78,44.82,8299.0,43.5666,43.625,43.5569,43.5958,8299.0
2022-08-16 13:15:00,44.81,44.84,44.78,44.81,2837.0,43.5861,43.6153,43.5569,43.5861,2837.0
2022-08-16 13:20:00,44.82,44.83,44.8,44.82,1733.0,43.5958,43.6055,43.5764,43.5958,1733.0
2022-08-16 13:25:00,44.82,44.86,44.82,44.83,3228.0,43.5958,43.6347,43.5958,43.6055,3228.0
2022-08-16 13:30:00,44.84,44.86,44.8,44.82,3232.0,43.6153,43.6347,43.5764,43.5958,3232.0
2022-08-16 13:35:00,44.83,44.91,44.82,44.86,8290.0,43.6055,43.6833,43.5958,43.6347,8290.0
2022-08-16 13:40:00,44.87,44.89,44.84,44.84,3448.0,43.6444,43.6639,43.6153,43.6153,3448.0
2022-08-16 13:45:00,44.85,44.91,44.85,44.91,10320.0,43.625,43.6833,43.625,43.6833,10320.0
2022-08-16 13:50:00,44.92,44.94,44.86,44.89,4356.0,43.6931,43.7125,43.6347,43.6639,4356.0
2022-08-16 13:55:00,44.9,44.95,44.86,44.92,6014.0,43.6736,43.7223,43.6347,43.6931,6014.0
2022-08-16 14:00:00,44.92,44.93,44.87,44.93,4390.0,43.6931,43.7028,43.6444,43.7028,4390.0
2022-08-16 14:05:00,44.93,44.93,44.86,44.92,4821.0,43.7028,43.7028,43.6347,43.6931,4821.0
2022-08-16 14:10:00,44.93,44.95,44.92,44.94,2359.0,43.7028,43.7223,43.6931,43.7125,2359.0
2022-08-16 14:15:00,44.95,45.0,44.94,45.0,3031.0,43.7223,43.7709,43.7125,43.7709,3031.0
2022-08-16 14:20:00,45.0,45.07,45.0,45.05,2655.0,43.7709,43.839,43.7709,43.8195,2655.0
2022-08-16 14:25:00,45.04,45.05,45.0,45.02,2927.0,43.8098,43.8195,43.7709,43.7903,2927.0
2022-08-16 14:30:00,45.03,45.07,44.96,44.97,5345.0,43.8001,43.839,43.732,43.7417,5345.0
2022-08-16 14:35:00,44.97,44.97,44.91,44.91,4288.0,43.7417,43.7417,43.6833,43.6833,4288.0
2022-08-16 14:40:00,44.92,44.92,44.79,44.84,5993.0,43.6931,43.6931,43.5666,43.6153,5993.0
2022-08-16 14:45:00,44.83,44.83,44.63,44.71,22563.0,43.6055,43.6055,43.411,43.4888,22563.0
2022-08-16 14:50:00,44.71,44.75,44.67,44.67,7845.0,43.4888,43.5277,43.4499,43.4499,7845.0
2022-08-16 14:55:00,44.66,44.71,44.64,44.7,5048.0,43.4402,43.4888,43.4207,43.4791,5048.0
2022-08-16 15:00:00,44.7,44.7,44.52,44.54,13282.0,43.4791,43.4791,43.304,43.3235,13282.0
2022-08-16 15:05:00,44.55,44.63,44.54,44.6,7696.0,43.3332,43.411,43.3235,43.3818,7696.0
2022-08-16 15:10:00,44.59,44.63,44.54,44.62,3668.0,43.3721,43.411,43.3235,43.4013,3668.0
2022-08-16 15:15:00,44.61,44.63,44.59,44.63,3201.0,43.3915,43.411,43.3721,43.411,3201.0
2022-08-16 15:20:00,44.62,44.69,44.6,44.66,5487.0,43.4013,43.4694,43.3818,43.4402,5487.0
2022-08-16 15:25:00,44.69,44.72,44.67,44.68,6205.0,43.4694,43.4985,43.4499,43.4596,6205.0
2022-08-16 15:30:00,44.69,44.73,44.63,44.63,7455.0,43.4694,43.5083,43.411,43.411,7455.0
2022-08-16 15:35:00,44.63,44.66,44.61,44.65,20082.0,43.411,43.4402,43.3915,43.4305,20082.0
2022-08-16 15:40:00,44.65,44.65,44.6,44.62,16872.0,43.4305,43.4305,43.3818,43.4013,16872.0
2022-08-16 15:45:00,44.62,44.68,44.6,44.66,17886.0,43.4013,43.4596,43.3818,43.4402,17886.0
2022-08-16 15:50:00,44.67,44.7,44.54,44.58,50264.0,43.4499,43.4791,43.3235,43.3624,50264.0
2022-08-16 15:55:00,44.58,44.58,44.49,44.54,65132.0,43.3624,43.3624,43.2748,43.3235,65132.0
2022-08-17 09:30:00,43.99,44.05,43.48,43.78,36787.0,42.7885,42.8468,42.2924,42.5842,36787.0
2022-08-17 09:35:00,43.81,43.87,43.64,43.79,7187.0,42.6134,42.6718,42.448,42.5939,7187.0
2022-08-17 09:40:00,43.74,43.79,43.53,43.73,13915.0,42.5453,42.5939,42.341,42.5356,13915.0
2022-08-17 09:45:00,43.72,43.72,43.51,43.54,5239.0,42.5259,42.5259,42.3216,42.3508,5239.0
2022-08-17 09:50:00,43.52,43.65,43.5,43.64,6684.0,42.3313,42.4578,42.3119,42.448,6684.0
2022-08-17 09:55:00,43.63,43.69,43.5,43.5,15253.0,42.4383,42.4967,42.3119,42.3119,15253.0
2022-08-17 10:00:00,43.48,43.51,43.34,43.35,5011.0,42.2924,42.3216,42.1562,42.166,5011.0
2022-08-17 10:05:00,43.36,43.45,43.31,43.33,5096.0,42.1757,42.2632,42.1271,42.1465,5096.0
2022-08-17 10:10:00,43.32,43.45,43.31,43.41,12321.0,42.1368,42.2632,42.1271,42.2243,12321.0
2022-08-17 10:15:00,43.37,43.51,43.35,43.48,9238.0,42.1854,42.3216,42.166,42.2924,9238.0
2022-08-17 10:20:00,43.48,43.59,43.46,43.53,4469.0,42.2924,42.3994,42.273,42.341,4469.0
2022-08-17 10:25:00,43.53,43.53,43.44,43.53,2340.0,42.341,42.341,42.2535,42.341,2340.0
2022-08-17 10:30:00,43.5,43.52,43.44,43.46,3592.0,42.3119,42.3313,42.2535,42.273,3592.0
2022-08-17 10:35:00,43.48,43.5,43.38,43.46,8174.0,42.2924,42.3119,42.1951,42.273,8174.0
2022-08-17 10:40:00,43.48,43.5,43.44,43.47,2880.0,42.2924,42.3119,42.2535,42.2827,2880.0
2022-08-17 10:45:00,43.48,43.48,43.45,43.46,2795.0,42.2924,42.2924,42.2632,42.273,2795.0
2022-08-17 10:50:00,43.45,43.49,43.3,43.3,6402.0,42.2632,42.3021,42.1173,42.1173,6402.0
2022-08-17 10:55:00,43.35,43.35,43.25,43.27,5303.0,42.166,42.166,42.0687,42.0881,5303.0
2022-08-17 11:00:00,43.28,43.37,43.26,43.37,11322.0,42.0979,42.1854,42.0784,42.1854,11322.0
2022-08-17 11:05:00,43.37,43.45,43.35,43.42,7877.0,42.1854,42.2632,42.166,42.234,7877.0
2022-08-17 11:10:00,43.43,43.49,43.38,43.41,6960.0,42.2438,42.3021,42.1951,42.2243,6960.0
2022-08-17 11:15:00,43.41,43.45,43.36,43.39,3368.0,42.2243,42.2632,42.1757,42.2049,3368.0
2022-08-17 11:20:00,43.4,43.5,43.39,43.48,7698.0,42.2146,42.3119,42.2049,42.2924,7698.0
2022-08-17 11:25:00,43.47,43.47,43.4,43.45,5337.0,42.2827,42.2827,42.2146,42.2632,5337.0
2022-08-17 11:30:00,43.44,43.53,43.44,43.46,4511.0,42.2535,42.341,42.2535,42.273,4511.0
2022-08-17 11:35:00,43.47,43.48,43.43,43.43,3777.0,42.2827,42.2924,42.2438,42.2438,3777.0
2022-08-17 11:40:00,43.45,43.46,43.4,43.42,5597.0,42.2632,42.273,42.2146,42.234,5597.0
2022-08-17 11:45:00,43.41,43.5,43.41,43.48,6203.0,42.2243,42.3119,42.2243,42.2924,6203.0
2022-08-17 11:50:00,43.48,43.54,43.47,43.51,2701.0,42.2924,42.3508,42.2827,42.3216,2701.0
2022-08-17 11:55:00,43.53,43.54,43.48,43.51,3247.0,42.341,42.3508,42.2924,42.3216,3247.0
2022-08-17 12:00:00,43.51,43.59,43.5,43.59,3876.0,42.3216,42.3994,42.3119,42.3994,3876.0
2022-08-17 12:05:00,43.6,43.64,43.38,43.42,12361.0,42.4091,42.448,42.1951,42.234,12361.0
2022-08-17 12:10:00,43.41,43.51,43.4,43.46,5966.0,42.2243,42.3216,42.2146,42.273,5966.0
2022-08-17 12:15:00,43.47,43.5,43.44,43.48,3015.0,42.2827,42.3119,42.2535,42.2924,3015.0
2022-08-17 12:20:00,43.48,43.56,43.46,43.54,3068.0,42.2924,42.3702,42.273,42.3508,3068.0
2022-08-17 12:25:00,43.55,43.6,43.51,43.59,3884.0,42.3605,42.4091,42.3216,42.3994,3884.0
2022-08-17 12:30:00,43.58,43.59,43.53,43.57,2249.0,42.3897,42.3994,42.341,42.38,2249.0
2022-08-17 12:35:00,43.6,43.72,43.59,43.71,8682.0,42.4091,42.5259,42.3994,42.5161,8682.0
2022-08-17 12:40:00,43.64,43.7,43.61,43.65,2602.0,42.448,42.5064,42.4189,42.4578,2602.0
2022-08-17 12:45:00,43.63,43.69,43.61,43.62,1602.0,42.4383,42.4967,42.4189,42.4286,1602.0
2022-08-17 12:50:00,43.58,43.61,43.57,43.57,4935.0,42.3897,42.4189,42.38,42.38,4935.0
2022-08-17 12:55:00,43.58,43.62,43.56,43.58,2215.0,42.3897,42.4286,42.3702,42.3897,2215.0
2022-08-17 13:00:00,43.57,43.59,43.52,43.58,8054.0,42.38,42.3994,42.3313,42.3897,8054.0
2022-08-17 13:05:00,43.6,43.61,43.46,43.47,5970.0,42.4091,42.4189,42.273,42.2827,5970.0
2022-08-17 13:10:00,43.52,43.58,43.51,43.57,2050.0,42.3313,42.3897,42.3216,42.38,2050.0
2022-08-17 13:15:00,43.58,43.58,43.52,43.53,1388.0,42.3897,42.3897,42.3313,42.341,1388.0
2022-08-17 13:20:00,43.54,43.57,43.53,43.53,1266.0,42.3508,42.38,42.341,42.341,1266.0
2022-08-17 13:25:00,43.56,43.63,43.55,43.62,3699.0,42.3702,42.4383,42.3605,42.4286,3699.0
2022-08-17 13:30:00,43.66,43.66,43.58,43.61,2752.0,42.4675,42.4675,42.3897,42.4189,2752.0
2022-08-17 13:35:00,43.63,43.65,43.61,43.61,1890.0,42.4383,42.4578,42.4189,42.4189,1890.0
2022-08-17 13:40:00,43.6,43.66,43.6,43.64,3083.0,42.4091,42.4675,42.4091,42.448,3083.0
2022-08-17 13:45:00,43.62,43.66,43.61,43.64,3101.0,42.4286,42.4675,42.4189,42.448,3101.0
2022-08-17 13:50:00,43.64,43.68,43.62,43.67,2339.0,42.448,42.4869,42.4286,42.4772,2339.0
2022-08-17 13:55:00,43.68,43.72,43.68,43.7,3927.0,42.4869,42.5259,42.4869,42.5064,3927.0
2022-08-17 14:00:00,43.71,43.95,43.66,43.81,14207.0,42.5161,42.7496,42.4675,42.6134,14207.0
2022-08-17 14:05:00,43.84,44.01,43.75,43.92,4328.0,42.6426,42.8079,42.555,42.7204,4328.0
2022-08-17 14:10:00,43.93,44.01,43.87,44.0,2175.0,42.7301,42.8079,42.6718,42.7982,2175.0
2022-08-17 14:15:00,44.06,44.11,43.96,44.03,3675.0,42.8566,42.9052,42.7593,42.8274,3675.0
2022-08-17 14:20:00,44.03,44.03,43.84,43.94,5261.0,42.8274,42.8274,42.6426,42.7398,5261.0
2022-08-17 14:25:00,43.94,44.02,43.92,43.95,2681.0,42.7398,42.8177,42.7204,42.7496,2681.0
2022-08-17 14:30:00,43.98,44.04,43.97,44.0,3702.0,42.7788,42.8371,42.769,42.7982,3702.0
2022-08-17 14:35:00,43.99,44.12,43.99,44.09,8550.0,42.7885,42.9149,42.7885,42.8857,8550.0
2022-08-17 14:40:00,44.07,44.08,43.98,44.0,2917.0,42.8663,42.876,42.7788,42.7982,2917.0
2022-08-17 14:45:00,43.99,44.01,43.83,43.86,10913.0,42.7885,42.8079,42.6328,42.662,10913.0
2022-08-17 14:50:00,43.84,43.86,43.68,43.73,12229.0,42.6426,42.662,42.4869,42.5356,12229.0
2022-08-17 14:55:00,43.7,43.75,43.66,43.66,4206.0,42.5064,42.555,42.4675,42.4675,4206.0
2022-08-17 15:00:00,43.66,43.78,43.66,43.78,3958.0,42.4675,42.5842,42.4675,42.5842,3958.0
2022-08-17 15:05:00,43.76,43.78,43.71,43.73,3911.0,42.5648,42.5842,42.5161,42.5356,3911.0
2022-08-17 15:10:00,43.69,43.69,43.51,43.62,11806.0,42.4967,42.4967,42.3216,42.4286,11806.0
2022-08-17 15:15:00,43.63,43.64,43.61,43.62,6308.0,42.4383,42.448,42.4189,42.4286,6308.0
2022-08-17 15:20:00,43.61,43.67,43.59,43.65,3688.0,42.4189,42.4772,42.3994,42.4578,3688.0
2022-08-17 15:25:00,43.7,43.7,43.62,43.66,3202.0,42.5064,42.5064,42.4286,42.4675,3202.0
2022-08-17 15:30:00,43.67,43.67,43.62,43.64,5870.0,42.4772,42.4772,42.4286,42.448,5870.0
2022-08-17 15:35:00,43.64,43.69,43.62,43.64,13925.0,42.448,42.4967,42.4286,42.448,13925.0
2022-08-17 15:40:00,43.64,43.64,43.55,43.63,14027.0,42.448,42.448,42.3605,42.4383,14027.0
2022-08-17 15:45:00,43.61,43.61,43.51,43.54,11778.0,42.4189,42.4189,42.3216,42.3508,11778.0
2022-08-17 15:50:00,43.57,43.59,43.49,43.54,18725.0,42.38,42.3994,42.3021,42.3508,18725.0
2022-08-17 15:55:00,43.54,43.56,43.48,43.51,64240.0,42.3508,42.3702,42.2924,42.3216,64240.0
2022-08-18 09:30:00,43.58,43.61,43.3,43.44,19340.0,42.3897,42.4189,42.1173,42.2535,19340.0
2022-08-18 09:35:00,43.49,43.53,43.28,43.4,10600.0,42.3021,42.341,42.0979,42.2146,10600.0
2022-08-18 09:40:00,43.39,43.63,43.37,43.63,6818.0,42.2049,42.4383,42.1854,42.4383,6818.0
2022-08-18 09:45:00,43.57,43.58,43.13,43.17,12972.0,42.38,42.3897,41.952,41.9909,12972.0
2022-08-18 09:50:00,43.19,43.45,43.19,43.4,4155.0,42.0103,42.2632,42.0103,42.2146,4155.0
2022-08-18 09:55:00,43.41,43.43,43.33,43.37,8176.0,42.2243,42.2438,42.1465,42.1854,8176.0
2022-08-18 10:00:00,43.37,43.48,43.31,43.44,7725.0,42.1854,42.2924,42.1271,42.2535,7725.0
2022-08-18 10:05:00,43.49,43.49,43.34,43.34,4993.0,42.3021,42.3021,42.1562,42.1562,4993.0
2022-08-18 10:10:00,43.42,43.53,43.4,43.47,9087.0,42.234,42.341,42.2146,42.2827,9087.0
2022-08-18 10:15:00,43.46,43.48,43.41,43.46,8190.0,42.273,42.2924,42.2243,42.273,8190.0
2022-08-18 10:20:00,43.48,43.52,43.42,43.46,4450.0,42.2924,42.3313,42.234,42.273,4450.0
2022-08-18 10:25:00,43.49,43.52,43.42,43.43,4913.0,42.3021,42.3313,42.234,42.2438,4913.0
2022-08-18 10:30:00,43.45,43.51,43.41,43.48,4900.0,42.2632,42.3216,42.2243,42.2924,4900.0
2022-08-18 10:35:00,43.48,43.57,43.46,43.55,6013.0,42.2924,42.38,42.273,42.3605,6013.0
2022-08-18 10:40:00,43.55,43.73,43.54,43.59,8118.0,42.3605,42.5356,42.3508,42.3994,8118.0
2022-08-18 10:45:00,43.59,43.7,43.59,43.67,6220.0,42.3994,42.5064,42.3994,42.4772,6220.0
2022-08-18 10:50:00,43.64,43.64,43.5,43.5,8598.0,42.448,42.448,42.3119,42.3119,8598.0
2022-08-18 10:55:00,43.5,43.56,43.5,43.52,13242.0,42.3119,42.3702,42.3119,42.3313,13242.0
2022-08-18 11:00:00,43.52,43.56,43.43,43.46,7593.0,42.3313,42.3702,42.2438,42.273,7593.0
2022-08-18 11:05:00,43.47,43.49,43.45,43.47,4291.0,42.2827,42.3021,42.2632,42.2827,4291.0
2022-08-18 11:10:00,43.48,43.49,43.44,43.46,4412.0,42.2924,42.3021,42.2535,42.273,4412.0
2022-08-18 11:15:00,43.44,43.49,43.44,43.45,4640.0,42.2535,42.3021,42.2535,42.2632,4640.0
2022-08-18 11:20:00,43.48,43.56,43.45,43.53,5184.0,42.2924,42.3702,42.2632,42.341,5184.0
2022-08-18 11:25:00,43.54,43.54,43.49,43.52,3201.0,42.3508,42.3508,42.3021,42.3313,3201.0
2022-08-18 11:30:00,43.55,43.62,43.54,43.61,2048.0,42.3605,42.4286,42.3508,42.4189,2048.0
2022-08-18 11:35:00,43.58,43.6,43.57,43.57,3235.0,42.3897,42.4091,42.38,42.38,3235.0
2022-08-18 11:40:00,43.58,43.63,43.57,43.6,3544.0,42.3897,42.4383,42.38,42.4091,3544.0
2022-08-18 11:45:00,43.61,43.65,43.59,43.65,2400.0,42.4189,42.4578,42.3994,42.4578,2400.0
2022-08-18 11:50:00,43.65,43.66,43.61,43.61,2026.0,42.4578,42.4675,42.4189,42.4189,2026.0
2022-08-18 11:55:00,43.59,43.6,43.54,43.54,2302.0,42.3994,42.4091,42.3508,42.3508,2302.0
2022-08-18 12:00:00,43.59,43.59,43.51,43.51,2769.0,42.3994,42.3994,42.3216,42.3216,2769.0
2022-08-18 12:05:00,43.52,43.53,43.48,43.49,4952.0,42.3313,42.341,42.2924,42.3021,4952.0
2022-08-18 12:10:00,43.48,43.5,43.43,43.47,2984.0,42.2924,42.3119,42.2438,42.2827,2984.0
2022-08-18 12:15:00,43.48,43.51,43.45,43.45,6616.0,42.2924,42.3216,42.2632,42.2632,6616.0
2022-08-18 12:20:00,43.46,43.48,43.36,43.36,3691.0,42.273,42.2924,42.1757,42.1757,3691.0
2022-08-18 12:25:00,43.35,43.4,43.35,43.36,1677.0,42.166,42.2146,42.166,42.1757,1677.0
2022-08-18 12:30:00,43.38,43.41,43.35,43.39,5977.0,42.1951,42.2243,42.166,42.2049,5977.0
2022-08-18 12:35:00,43.39,43.41,43.33,43.36,4652.0,42.2049,42.2243,42.1465,42.1757,4652.0
2022-08-18 12:40:00,43.36,43.39,43.32,43.33,2705.0,42.1757,42.2049,42.1368,42.1465,2705.0
2022-08-18 12:45:00,43.3,43.37,43.3,43.35,3043.0,42.1173,42.1854,42.1173,42.166,3043.0
2022-08-18 12:50:00,43.34,43.38,43.34,43.38,2059.0,42.1562,42.1951,42.1562,42.1951,2059.0
2022-08-18 12:55:00,43.38,43.4,43.35,43.38,2301.0,42.1951,42.2146,42.166,42.1951,2301.0
2022-08-18 13:00:00,43.37,43.48,43.36,43.44,7362.0,42.1854,42.2924,42.1757,42.2535,7362.0
2022-08-18 13:05:00,43.43,43.54,43.42,43.54,6396.0,42.2438,42.3508,42.234,42.3508,6396.0
2022-08-18 13:10:00,43.53,43.54,43.46,43.46,7205.0,42.341,42.3508,42.273,42.273,7205.0
2022-08-18 13:15:00,43.48,43.54,43.48,43.53,4851.0,42.2924,42.3508,42.2924,42.341,4851.0
2022-08-18 13:20:00,43.53,43.56,43.49,43.49,3000.0,42.341,42.3702,42.3021,42.3021,3000.0
2022-08-18 13:25:00,43.5,43.53,43.5,43.51,3372.0,42.3119,42.341,42.3119,42.3216,3372.0
2022-08-18 13:30:00,43.5,43.53,43.49,43.53,6068.0,42.3119,42.341,42.3021,42.341,6068.0
2022-08-18 13:35:00,43.54,43.57,43.52,43.54,3592.0,42.3508,42.38,42.3313,42.3508,3592.0
2022-08-18 13:40:00,43.54,43.54,43.5,43.52,2700.0,42.3508,42.3508,42.3119,42.3313,2700.0
2022-08-18 13:45:00,43.52,43.52,43.47,43.48,4421.0,42.3313,42.3313,42.2827,42.2924,4421.0
2022-08-18 13:50:00,43.47,43.51,43.47,43.48,6517.0,42.2827,42.3216,42.2827,42.2924,6517.0
2022-08-18 13:55:00,43.47,43.5,43.45,43.48,6142.0,42.2827,42.3119,42.2632,42.2924,6142.0
2022-08-18 14:00:00,43.49,43.53,43.47,43.49,4910.0,42.3021,42.341,42.2827,42.3021,4910.0
2022-08-18 14:05:00,43.48,43.51,43.47,43.5,5805.0,42.2924,42.3216,42.2827,42.3119,5805.0
2022-08-18 14:10:00,43.51,43.58,43.51,43.54,8290.0,42.3216,42.3897,42.3216,42.3508,8290.0
2022-08-18 14:15:00,43.53,43.54,43.5,43.51,3717.0,42.341,42.3508,42.3119,42.3216,3717.0
2022-08-18 14:20:00,43.51,43.56,43.5,43.56,5143.0,42.3216,42.3702,42.3119,42.3702,5143.0
2022-08-18 14:25:00,43.57,43.61,43.56,43.58,5512.0,42.38,42.4189,42.3702,42.3897,5512.0
2022-08-18 14:30:00,43.58,43.58,43.51,43.55,8124.0,42.3897,42.3897,42.3216,42.3605,8124.0
2022-08-18 14:35:00,43.55,43.56,43.51,43.52,2763.0,42.3605,42.3702,42.3216,42.3313,2763.0
2022-08-18 14:40:00,43.5,43.52,43.49,43.5,5942.0,42.3119,42.3313,42.3021,42.3119,5942.0
2022-08-18 14:45:00,43.5,43.54,43.47,43.5,4648.0,42.3119,42.3508,42.2827,42.3119,4648.0
2022-08-18 14:50:00,43.5,43.56,43.48,43.56,5231.0,42.3119,42.3702,42.2924,42.3702,5231.0
2022-08-18 14:55:00,43.55,43.56,43.52,43.53,7296.0,42.3605,42.3702,42.3313,42.341,7296.0
2022-08-18 15:00:00,43.53,43.61,43.52,43.59,9312.0,42.341,42.4189,42.3313,42.3994,9312.0
2022-08-18 15:05:00,43.6,43.64,43.57,43.64,6570.0,42.4091,42.448,42.38,42.448,6570.0
2022-08-18 15:10:00,43.63,43.7,43.62,43.69,8723.0,42.4383,42.5064,42.4286,42.4967,8723.0
2022-08-18 15:15:00,43.69,43.75,43.68,43.74,12407.0,42.4967,42.555,42.4869,42.5453,12407.0
2022-08-18 15:20:00,43.75,43.78,43.72,43.75,8482.0,42.555,42.5842,42.5259,42.555,8482.0
2022-08-18 15:25:00,43.75,43.78,43.73,43.77,10343.0,42.555,42.5842,42.5356,42.5745,10343.0
2022-08-18 15:30:00,43.77,43.84,43.77,43.82,13143.0,42.5745,42.6426,42.5745,42.6231,13143.0
2022-08-18 15:35:00,43.81,43.85,43.79,43.84,11496.0,42.6134,42.6523,42.5939,42.6426,11496.0
2022-08-18 15:40:00,43.84,43.85,43.79,43.82,17189.0,42.6426,42.6523,42.5939,42.6231,17189.0
2022-08-18 15:45:00,43.81,43.84,43.75,43.79,20331.0,42.6134,42.6426,42.555,42.5939,20331.0
2022-08-18 15:50:00,43.78,43.78,43.71,43.76,35007.0,42.5842,42.5842,42.5161,42.5648,35007.0
2022-08-18 15:55:00,43.76,43.78,43.64,43.72,104179.0,42.5648,42.5842,42.448,42.5259,104179.0
2022-08-19 09:30:00,43.29,43.35,42.98,43.34,52318.0,42.1076,42.166,41.8061,42.1562,52318.0
2022-08-19 09:35:00,43.31,43.33,43.12,43.12,10373.0,42.1271,42.1465,41.9422,41.9422,10373.0
2022-08-19 09:40:00,43.1,43.16,43.05,43.08,5074.0,41.9228,41.9811,41.8742,41.9033,5074.0
2022-08-19 09:45:00,43.09,43.17,43.04,43.12,8241.0,41.9131,41.9909,41.8644,41.9422,8241.0
2022-08-19 09:50:00,43.09,43.17,42.95,43.11,15145.0,41.9131,41.9909,41.7769,41.9325,15145.0
2022-08-19 09:55:00,43.13,43.13,43.0,43.02,8432.0,41.952,41.952,41.8255,41.845,8432.0
2022-08-19 10:00:00,43.0,43.04,42.85,42.97,14973.0,41.8255,41.8644,41.6796,41.7963,14973.0
2022-08-19 10:05:00,43.03,43.14,43.03,43.12,14144.0,41.8547,41.9617,41.8547,41.9422,14144.0
2022-08-19 10:10:00,43.07,43.1,42.98,43.04,7712.0,41.8936,41.9228,41.8061,41.8644,7712.0
2022-08-19 10:15:00,43.01,43.01,42.94,42.96,2436.0,41.8352,41.8352,41.7672,41.7866,2436.0
2022-08-19 10:20:00,42.98,43.02,42.9,42.91,8563.0,41.8061,41.845,41.7283,41.738,8563.0
2022-08-19 10:25:00,42.91,43.02,42.89,42.99,5868.0,41.738,41.845,41.7185,41.8158,5868.0
2022-08-19 10:30:00,42.98,43.04,42.94,42.95,16389.0,41.8061,41.8644,41.7672,41.7769,16389.0
2022-08-19 10:35:00,42.95,43.0,42.91,42.93,3817.0,41.7769,41.8255,41.738,41.7574,3817.0
2022-08-19 10:40:00,42.9,42.98,42.88,42.96,4560.0,41.7283,41.8061,41.7088,41.7866,4560.0
2022-08-19 10:45:00,42.94,42.96,42.9,42.91,5466.0,41.7672,41.7866,41.7283,41.738,5466.0
2022-08-19 10:50:00,42.89,42.89,42.82,42.83,6402.0,41.7185,41.7185,41.6504,41.6602,6402.0
2022-08-19 10:55:00,42.84,42.88,42.78,42.8,19137.0,41.6699,41.7088,41.6115,41.631,19137.0
2022-08-19 11:00:00,42.81,42.83,42.74,42.78,6828.0,41.6407,41.6602,41.5726,41.6115,6828.0
2022-08-19 11:05:00,42.77,42.79,42.72,42.72,4646.0,41.6018,41.6213,41.5532,41.5532,4646.0
2022-08-19 11:10:00,42.72,42.76,42.69,42.74,11528.0,41.5532,41.5921,41.524,41.5726,11528.0
2022-08-19 11:15:00,42.74,42.74,42.65,42.71,5112.0,41.5726,41.5726,41.4851,41.5434,5112.0
2022-08-19 11:20:00,42.72,42.73,42.64,42.66,11670.0,41.5532,41.5629,41.4754,41.4948,11670.0
2022-08-19 11:25:00,42.65,42.73,42.63,42.72,10177.0,41.4851,41.5629,41.4656,41.5532,10177.0
2022-08-19 11:30:00,42.71,42.72,42.63,42.65,96063.0,41.5434,41.5532,41.4656,41.4851,96063.0
2022-08-19 11:35:00,42.63,42.63,42.48,42.48,46707.0,41.4656,41.4656,41.3197,41.3197,46707.0
2022-08-19 11:40:00,42.48,42.51,42.38,42.41,11298.0,41.3197,41.3489,41.2225,41.2516,11298.0
2022-08-19 11:45:00,42.42,42.43,42.37,42.39,21308.0,41.2614,41.2711,41.2127,41.2322,21308.0
2022-08-19 11:50:00,42.39,42.43,42.36,42.36,18414.0,41.2322,41.2711,41.203,41.203,18414.0
2022-08-19 11:55:00,42.36,42.4,42.29,42.33,29859.0,41.203,41.2419,41.1349,41.1738,29859.0
2022-08-19 12:00:00,42.32,42.39,42.29,42.3,48413.0,41.1641,41.2322,41.1349,41.1446,48413.0
2022-08-19 12:05:00,42.32,42.37,42.21,42.21,26759.0,41.1641,41.2127,41.0571,41.0571,26759.0
2022-08-19 12:10:00,42.23,42.3,42.18,42.2,8565.0,41.0766,41.1446,41.0279,41.0474,8565.0
2022-08-19 12:15:00,42.21,42.22,42.14,42.17,34518.0,41.0571,41.0668,40.989,41.0182,34518.0
2022-08-19 12:20:00,42.18,42.22,42.15,42.2,7514.0,41.0279,41.0668,40.9987,41.0474,7514.0
2022-08-19 12:25:00,42.2,42.22,42.18,42.21,8666.0,41.0474,41.0668,41.0279,41.0571,8666.0
2022-08-19 12:30:00,42.2,42.22,42.16,42.22,8868.0,41.0474,41.0668,41.0085,41.0668,8868.0
2022-08-19 12:35:00,42.22,42.26,42.21,42.25,14994.0,41.0668,41.1057,41.0571,41.096,14994.0
2022-08-19 12:40:00,42.25,42.29,42.24,42.26,19614.0,41.096,41.1349,41.0863,41.1057,19614.0
2022-08-19 12:45:00,42.27,42.27,42.21,42.22,8672.0,41.1155,41.1155,41.0571,41.0668,8672.0
2022-08-19 12:50:00,42.22,42.27,42.21,42.25,6970.0,41.0668,41.1155,41.0571,41.096,6970.0
2022-08-19 12:55:00,42.25,42.26,42.22,42.22,7131.0,41.096,41.1057,41.0668,41.0668,7131.0
2022-08-19 13:00:00,42.22,42.38,42.22,42.34,12016.0,41.0668,41.2225,41.0668,41.1835,12016.0
2022-08-19 13:05:00,42.34,42.34,42.24,42.26,8350.0,41.1835,41.1835,41.0863,41.1057,8350.0
2022-08-19 13:10:00,42.26,42.29,42.25,42.26,10123.0,41.1057,41.1349,41.096,41.1057,10123.0
2022-08-19 13:15:00,42.27,42.29,42.26,42.27,8535.0,41.1155,41.1349,41.1057,41.1155,8535.0
2022-08-19 13:20:00,42.27,42.27,42.19,42.21,47646.0,41.1155,41.1155,41.0376,41.0571,47646.0
2022-08-19 13:25:00,42.21,42.24,42.2,42.22,14415.0,41.0571,41.0863,41.0474,41.0668,14415.0
2022-08-19 13:30:00,42.21,42.24,42.2,42.23,24569.0,41.0571,41.0863,41.0474,41.0766,24569.0
2022-08-19 13:35:00,42.22,42.22,42.18,42.2,38877.0,41.0668,41.0668,41.0279,41.0474,38877.0
2022-08-19 13:40:00,42.2,42.25,42.19,42.23,17535.0,41.0474,41.096,41.0376,41.0766,17535.0
2022-08-19 13:45:00,42.23,42.29,42.22,42.28,10754.0,41.0766,41.1349,41.0668,41.1252,10754.0
2022-08-19 13:50:00,42.27,42.35,42.27,42.35,11745.0,41.1155,41.1933,41.1155,41.1933,11745.0
2022-08-19 13:55:00,42.34,42.41,42.34,42.37,12434.0,41.1835,41.2516,41.1835,41.2127,12434.0
2022-08-19 14:00:00,42.37,42.41,42.34,42.39,8844.0,41.2127,41.2516,41.1835,41.2322,8844.0
2022-08-19 14:05:00,42.38,42.43,42.36,42.42,5679.0,41.2225,41.2711,41.203,41.2614,5679.0
2022-08-19 14:10:00,42.43,42.43,42.34,42.36,7752.0,41.2711,41.2711,41.1835,41.203,7752.0
2022-08-19 14:15:00,42.36,42.36,42.27,42.29,11622.0,41.203,41.203,41.1155,41.1349,11622.0
2022-08-19 14:20:00,42.28,42.34,42.28,42.32,10883.0,41.1252,41.1835,41.1252,41.1641,10883.0
2022-08-19 14:25:00,42.32,42.38,42.31,42.36,10297.0,41.1641,41.2225,41.1544,41.203,10297.0
2022-08-19 14:30:00,42.35,42.36,42.33,42.33,6537.0,41.1933,41.203,41.1738,41.1738,6537.0
2022-08-19 14:35:00,42.33,42.34,42.28,42.29,18379.0,41.1738,41.1835,41.1252,41.1349,18379.0
2022-08-19 14:40:00,42.29,42.31,42.26,42.3,10534.0,41.1349,41.1544,41.1057,41.1446,10534.0
2022-08-19 14:45:00,42.3,42.34,42.29,42.3,14925.0,41.1446,41.1835,41.1349,41.1446,14925.0
2022-08-19 14:50:00,42.3,42.31,42.23,42.23,17145.0,41.1446,41.1544,41.0766,41.0766,17145.0
2022-08-19 14:55:00,42.23,42.24,42.2,42.23,15927.0,41.0766,41.0863,41.0474,41.0766,15927.0
2022-08-19 15:00:00,42.22,42.22,42.15,42.16,20251.0,41.0668,41.0668,40.9987,41.0085,20251.0
2022-08-19 15:05:00,42.17,42.21,42.14,42.21,40827.0,41.0182,41.0571,40.989,41.0571,40827.0
2022-08-19 15:10:00,42.22,42.25,42.19,42.22,19460.0,41.0668,41.096,41.0376,41.0668,19460.0
2022-08-19 15:15:00,42.23,42.36,42.23,42.34,20788.0,41.0766,41.203,41.0766,41.1835,20788.0
2022-08-19 15:20:00,42.35,42.37,42.32,42.34,17186.0,41.1933,41.2127,41.1641,41.1835,17186.0
2022-08-19 15:25:00,42.34,42.4,42.34,42.37,26795.0,41.1835,41.2419,41.1835,41.2127,26795.0
2022-08-19 15:30:00,42.36,42.44,42.34,42.41,25909.0,41.203,41.2808,41.1835,41.2516,25909.0
2022-08-19 15:35:00,42.41,42.42,42.34,42.34,25849.0,41.2516,41.2614,41.1835,41.1835,25849.0
2022-08-19 15:40:00,42.34,42.37,42.3,42.36,38742.0,41.1835,41.2127,41.1446,41.203,38742.0
2022-08-19 15:45:00,42.36,42.38,42.31,42.34,32144.0,41.203,41.2225,41.1544,41.1835,32144.0
2022-08-19 15:50:00,42.35,42.44,42.33,42.44,56346.0,41.1933,41.2808,41.1738,41.2808,56346.0
2022-08-19 15:55:00,42.44,42.45,42.29,42.3,147962.0,41.2808,41.2905,41.1349,41.1446,147962.0
2022-08-22 09:30:00,41.74,41.85,41.46,41.5,36869.0,40.5999,40.7069,40.3276,40.3665,36869.0
2022-08-22 09:35:00,41.47,41.83,41.38,41.62,17174.0,40.3373,40.6875,40.2498,40.4832,17174.0
2022-08-22 09:40:00,41.66,41.74,41.37,41.72,16245.0,40.5221,40.5999,40.24,40.5805,16245.0
2022-08-22 09:45:00,41.75,41.75,41.48,41.52,16789.0,40.6097,40.6097,40.347,40.3859,16789.0
2022-08-22 09:50:00,41.47,41.62,41.41,41.59,32113.0,40.3373,40.4832,40.2789,40.454,32113.0
2022-08-22 09:55:00,41.61,41.87,41.57,41.86,15417.0,40.4735,40.7264,40.4346,40.7167,15417.0
2022-08-22 10:00:00,41.84,41.85,41.7,41.77,7266.0,40.6972,40.7069,40.561,40.6291,7266.0
2022-08-22 10:05:00,41.75,41.75,41.6,41.65,8321.0,40.6097,40.6097,40.4638,40.5124,8321.0
2022-08-22 10:10:00,41.66,41.73,41.63,41.66,4463.0,40.5221,40.5902,40.4929,40.5221,4463.0
2022-08-22 10:15:00,41.66,41.66,41.6,41.61,5372.0,40.5221,40.5221,40.4638,40.4735,5372.0
2022-08-22 10:20:00,41.61,41.68,41.57,41.59,9833.0,40.4735,40.5416,40.4346,40.454,9833.0
2022-08-22 10:25:00,41.57,41.66,41.57,41.59,11918.0,40.4346,40.5221,40.4346,40.454,11918.0
2022-08-22 10:30:00,41.59,41.64,41.59,41.63,4240.0,40.454,40.5027,40.454,40.4929,4240.0
2022-08-22 10:35:00,41.63,41.69,41.63,41.67,14158.0,40.4929,40.5513,40.4929,40.5318,14158.0
2022-08-22 10:40:00,41.66,41.8,41.66,41.68,12881.0,40.5221,40.6583,40.5221,40.5416,12881.0
2022-08-22 10:45:00,41.69,41.81,41.69,41.77,5535.0,40.5513,40.668,40.5513,40.6291,5535.0
2022-08-22 10:50:00,41.76,41.8,41.75,41.78,5683.0,40.6194,40.6583,40.6097,40.6388,5683.0
2022-08-22 10:55:00,41.8,41.81,41.71,41.75,6194.0,40.6583,40.668,40.5708,40.6097,6194.0
2022-08-22 11:00:00,41.75,41.84,41.73,41.78,8599.0,40.6097,40.6972,40.5902,40.6388,8599.0
2022-08-22 11:05:00,41.79,41.8,41.74,41.76,3599.0,40.6486,40.6583,40.5999,40.6194,3599.0
2022-08-22 11:10:00,41.76,41.77,41.67,41.75,6906.0,40.6194,40.6291,40.5318,40.6097,6906.0
2022-08-22 11:15:00,41.77,41.77,41.64,41.67,7477.0,40.6291,40.6291,40.5027,40.5318,7477.0
2022-08-22 11:20:00,41.67,41.7,41.64,41.64,5446.0,40.5318,40.561,40.5027,40.5027,5446.0
2022-08-22 11:25:00,41.65,41.65,41.57,41.61,8643.0,40.5124,40.5124,40.4346,40.4735,8643.0
2022-08-22 11:30:00,41.6,41.62,41.56,41.59,8128.0,40.4638,40.4832,40.4249,40.454,8128.0
2022-08-22 11:35:00,41.6,41.65,41.53,41.54,7736.0,40.4638,40.5124,40.3957,40.4054,7736.0
2022-08-22 11:40:00,41.54,41.57,41.53,41.57,7809.0,40.4054,40.4346,40.3957,40.4346,7809.0
2022-08-22 11:45:00,41.56,41.57,41.48,41.48,7393.0,40.4249,40.4346,40.347,40.347,7393.0
2022-08-22 11:50:00,41.49,41.55,41.49,41.52,8438.0,40.3568,40.4151,40.3568,40.3859,8438.0
2022-08-22 11:55:00,41.52,41.6,41.49,41.58,18287.0,40.3859,40.4638,40.3568,40.4443,18287.0
2022-08-22 12:00:00,41.57,41.69,41.57,41.66,6757.0,40.4346,40.5513,40.4346,40.5221,6757.0
2022-08-22 12:05:00,41.63,41.63,41.52,41.52,16827.0,40.4929,40.4929,40.3859,40.3859,16827.0
2022-08-22 12:10:00,41.53,41.53,41.47,41.48,6690.0,40.3957,40.3957,40.3373,40.347,6690.0
2022-08-22 12:15:00,41.48,41.5,41.45,41.47,3338.0,40.347,40.3665,40.3179,40.3373,3338.0
2022-08-22 12:20:00,41.47,41.53,41.47,41.52,4012.0,40.3373,40.3957,40.3373,40.3859,4012.0
2022-08-22 12:25:00,41.53,41.53,41.46,41.46,4191.0,40.3957,40.3957,40.3276,40.3276,4191.0
2022-08-22 12:30:00,41.45,41.47,41.43,41.45,4607.0,40.3179,40.3373,40.2984,40.3179,4607.0
2022-08-22 12:35:00,41.44,41.51,41.44,41.5,5929.0,40.3081,40.3762,40.3081,40.3665,5929.0
2022-08-22 12:40:00,41.48,41.49,41.41,41.41,4721.0,40.347,40.3568,40.2789,40.2789,4721.0
2022-08-22 12:45:00,41.4,41.46,41.38,41.46,5908.0,40.2692,40.3276,40.2498,40.3276,5908.0
2022-08-22 12:50:00,41.46,41.46,41.44,41.45,2691.0,40.3276,40.3276,40.3081,40.3179,2691.0
2022-08-22 12:55:00,41.45,41.48,41.41,41.41,3479.0,40.3179,40.347,40.2789,40.2789,3479.0
2022-08-22 13:00:00,41.41,41.42,41.32,41.34,6399.0,40.2789,40.2887,40.1914,40.2109,6399.0
2022-08-22 13:05:00,41.35,41.38,41.34,41.36,3234.0,40.2206,40.2498,40.2109,40.2303,3234.0
2022-08-22 13:10:00,41.35,41.36,41.28,41.3,4877.0,40.2206,40.2303,40.1525,40.172,4877.0
2022-08-22 13:15:00,41.31,41.32,41.26,41.3,2718.0,40.1817,40.1914,40.133,40.172,2718.0
2022-08-22 13:20:00,41.29,41.3,41.26,41.27,2873.0,40.1622,40.172,40.133,40.1428,2873.0
2022-08-22 13:25:00,41.27,41.3,41.23,41.25,4748.0,40.1428,40.172,40.1039,40.1233,4748.0
2022-08-22 13:30:00,41.24,41.25,41.19,41.19,4695.0,40.1136,40.1233,40.065,40.065,4695.0
2022-08-22 13:35:00,41.21,41.22,41.2,41.22,7021.0,40.0844,40.0941,40.0747,40.0941,7021.0
2022-08-22 13:40:00,41.23,41.28,41.23,41.24,4866.0,40.1039,40.1525,40.1039,40.1136,4866.0
2022-08-22 13:45:00,41.24,41.27,41.22,41.22,3934.0,40.1136,40.1428,40.0941,40.0941,3934.0
2022-08-22 13:50:00,41.21,41.26,41.19,41.21,6209.0,40.0844,40.133,40.065,40.0844,6209.0
2022-08-22 13:55:00,41.19,41.21,41.17,41.17,10121.0,40.065,40.0844,40.0455,40.0455,10121.0
2022-08-22 14:00:00,41.16,41.19,41.11,41.15,9186.0,40.0358,40.065,39.9871,40.026,9186.0
2022-08-22 14:05:00,41.15,41.16,41.07,41.07,18643.0,40.026,40.0358,39.9482,39.9482,18643.0
2022-08-22 14:10:00,41.08,41.11,41.06,41.09,10797.0,39.958,39.9871,39.9385,39.9677,10797.0
2022-08-22 14:15:00,41.09,41.1,41.05,41.08,11464.0,39.9677,39.9774,39.9288,39.958,11464.0
2022-08-22 14:20:00,41.08,41.15,41.07,41.13,11114.0,39.958,40.026,39.9482,40.0066,11114.0
2022-08-22 14:25:00,41.11,41.14,41.11,41.12,4583.0,39.9871,40.0163,39.9871,39.9969,4583.0
2022-08-22 14:30:00,41.11,41.16,41.1,41.13,7628.0,39.9871,40.0358,39.9774,40.0066,7628.0
2022-08-22 14:35:00,41.13,41.15,41.11,41.11,4561.0,40.0066,40.026,39.9871,39.9871,4561.0
2022-08-22 14:40:00,41.11,41.12,41.07,41.08,12659.0,39.9871,39.9969,39.9482,39.958,12659.0
2022-08-22 14:45:00,41.09,41.1,41.08,41.1,5447.0,39.9677,39.9774,39.958,39.9774,5447.0
2022-08-22 14:50:00,41.1,41.13,41.09,41.13,5787.0,39.9774,40.0066,39.9677,40.0066,5787.0
2022-08-22 14:55:00,41.13,41.15,41.07,41.12,12294.0,40.0066,40.026,39.9482,39.9969,12294.0
2022-08-22 15:00:00,41.12,41.22,41.11,41.22,14047.0,39.9969,40.0941,39.9871,40.0941,14047.0
2022-08-22 15:05:00,41.22,41.22,41.18,41.22,6681.0,40.0941,40.0941,40.0552,40.0941,6681.0
2022-08-22 15:10:00,41.23,41.27,41.22,41.25,7555.0,40.1039,40.1428,40.0941,40.1233,7555.0
2022-08-22 15:15:00,41.26,41.27,41.2,41.22,12898.0,40.133,40.1428,40.0747,40.0941,12898.0
2022-08-22 15:20:00,41.22,41.23,41.2,41.22,11646.0,40.0941,40.1039,40.0747,40.0941,11646.0
2022-08-22 15:25:00,41.22,41.26,41.15,41.16,15347.0,40.0941,40.133,40.026,40.0358,15347.0
2022-08-22 15:30:00,41.15,41.18,41.13,41.14,15257.0,40.026,40.0552,40.0066,40.0163,15257.0
2022-08-22 15:35:00,41.14,41.17,41.13,41.16,13190.0,40.0163,40.0455,40.0066,40.0358,13190.0
2022-08-22 15:40:00,41.14,41.14,41.04,41.07,15943.0,40.0163,40.0163,39.9191,39.9482,15943.0
2022-08-22 15:45:00,41.07,41.09,41.01,41.04,20527.0,39.9482,39.9677,39.8899,39.9191,20527.0
2022-08-22 15:50:00,41.03,41.14,41.02,41.07,46912.0,39.9093,40.0163,39.8996,39.9482,46912.0
2022-08-22 15:55:00,41.07,41.08,40.92,40.99,145455.0,39.9482,39.958,39.8023,39.8704,145455.0
2022-08-23 09:30:00,41.03,41.39,41.03,41.32,27240.0,39.9093,40.2595,39.9093,40.1914,27240.0
2022-08-23 09:35:00,41.35,41.54,41.31,41.35,22841.0,40.2206,40.4054,40.1817,40.2206,22841.0
2022-08-23 09:40:00,41.36,41.45,41.27,41.32,7678.0,40.2303,40.3179,40.1428,40.1914,7678.0
2022-08-23 09:45:00,41.31,41.64,41.31,41.6,14155.0,40.1817,40.5027,40.1817,40.4638,14155.0
2022-08-23 09:50:00,41.59,41.71,41.56,41.57,16873.0,40.454,40.5708,40.4249,40.4346,16873.0
2022-08-23 09:55:00,41.58,41.62,41.51,41.56,7998.0,40.4443,40.4832,40.3762,40.4249,7998.0
2022-08-23 10:00:00,41.48,41.54,41.22,41.28,14341.0,40.347,40.4054,40.0941,40.1525,14341.0
2022-08-23 10:05:00,41.28,41.6,41.26,41.6,20283.0,40.1525,40.4638,40.133,40.4638,20283.0
2022-08-23 10:10:00,41.61,41.76,41.58,41.68,11405.0,40.4735,40.6194,40.4443,40.5416,11405.0
2022-08-23 10:15:00,41.68,41.73,41.63,41.72,14125.0,40.5416,40.5902,40.4929,40.5805,14125.0
2022-08-23 10:20:00,41.72,41.73,41.59,41.6,7501.0,40.5805,40.5902,40.454,40.4638,7501.0
2022-08-23 10:25:00,41.6,41.61,41.5,41.5,6899.0,40.4638,40.4735,40.3665,40.3665,6899.0
2022-08-23 10:30:00,41.5,41.58,41.47,41.54,5124.0,40.3665,40.4443,40.3373,40.4054,5124.0
2022-08-23 10:35:00,41.55,41.55,41.47,41.48,7263.0,40.4151,40.4151,40.3373,40.347,7263.0
2022-08-23 10:40:00,41.45,41.54,41.43,41.54,6736.0,40.3179,40.4054,40.2984,40.4054,6736.0
2022-08-23 10:45:00,41.55,41.56,41.48,41.51,7989.0,40.4151,40.4249,40.347,40.3762,7989.0
2022-08-23 10:50:00,41.53,41.6,41.51,41.51,6688.0,40.3957,40.4638,40.3762,40.3762,6688.0
2022-08-23 10:55:00,41.51,41.51,41.43,41.43,13735.0,40.3762,40.3762,40.2984,40.2984,13735.0
2022-08-23 11:00:00,41.44,41.45,41.38,41.44,11232.0,40.3081,40.3179,40.2498,40.3081,11232.0
2022-08-23 11:05:00,41.43,41.52,41.41,41.5,5079.0,40.2984,40.3859,40.2789,40.3665,5079.0
2022-08-23 11:10:00,41.49,41.55,41.47,41.55,5003.0,40.3568,40.4151,40.3373,40.4151,5003.0
2022-08-23 11:15:00,41.53,41.53,41.45,41.47,5166.0,40.3957,40.3957,40.3179,40.3373,5166.0
2022-08-23 11:20:00,41.46,41.46,41.36,41.39,9124.0,40.3276,40.3276,40.2303,40.2595,9124.0
2022-08-23 11:25:00,41.39,41.43,41.33,41.33,11420.0,40.2595,40.2984,40.2011,40.2011,11420.0
2022-08-23 11:30:00,41.35,41.37,41.33,41.33,7336.0,40.2206,40.24,40.2011,40.2011,7336.0
2022-08-23 11:35:00,41.34,41.39,41.34,41.37,5644.0,40.2109,40.2595,40.2109,40.24,5644.0
2022-08-23 11:40:00,41.39,41.41,41.29,41.36,8730.0,40.2595,40.2789,40.1622,40.2303,8730.0
2022-08-23 11:45:00,41.37,41.48,41.35,41.43,9422.0,40.24,40.347,40.2206,40.2984,9422.0
2022-08-23 11:50:00,41.43,41.48,41.43,41.48,4770.0,40.2984,40.347,40.2984,40.347,4770.0
2022-08-23 11:55:00,41.47,41.48,41.39,41.43,7165.0,40.3373,40.347,40.2595,40.2984,7165.0
2022-08-23 12:00:00,41.41,41.41,41.37,41.39,7588.0,40.2789,40.2789,40.24,40.2595,7588.0
2022-08-23 12:05:00,41.4,41.49,41.38,41.45,6760.0,40.2692,40.3568,40.2498,40.3179,6760.0
2022-08-23 12:10:00,41.46,41.47,41.42,41.45,5650.0,40.3276,40.3373,40.2887,40.3179,5650.0
2022-08-23 12:15:00,41.44,41.46,41.4,41.41,3674.0,40.3081,40.3276,40.2692,40.2789,3674.0
2022-08-23 12:20:00,41.41,41.44,41.36,41.37,2578.0,40.2789,40.3081,40.2303,40.24,2578.0
2022-08-23 12:25:00,41.38,41.41,41.32,41.35,5229.0,40.2498,40.2789,40.1914,40.2206,5229.0
2022-08-23 12:30:00,41.39,41.42,41.36,41.4,9322.0,40.2595,40.2887,40.2303,40.2692,9322.0
2022-08-23 12:35:00,41.41,41.42,41.4,41.41,4683.0,40.2789,40.2887,40.2692,40.2789,4683.0
2022-08-23 12:40:00,41.41,41.43,41.38,41.42,5094.0,40.2789,40.2984,40.2498,40.2887,5094.0
2022-08-23 12:45:00,41.41,41.42,41.33,41.33,4943.0,40.2789,40.2887,40.2011,40.2011,4943.0
2022-08-23 12:50:00,41.32,41.33,41.28,41.3,3671.0,40.1914,40.2011,40.1525,40.172,3671.0
2022-08-23 12:55:00,41.3,41.36,41.3,41.36,4483.0,40.172,40.2303,40.172,40.2303,4483.0
2022-08-23 13:00:00,41.35,41.38,41.34,41.35,2819.0,40.2206,40.2498,40.2109,40.2206,2819.0
2022-08-23 13:05:00,41.36,41.36,41.27,41.27,5373.0,40.2303,40.2303,40.1428,40.1428,5373.0
2022-08-23 13:10:00,41.28,41.3,41.18,41.24,14452.0,40.1525,40.172,40.0552,40.1136,14452.0
2022-08-23 13:15:00,41.24,41.26,41.17,41.17,4622.0,40.1136,40.133,40.0455,40.0455,4622.0
2022-08-23 13:20:00,41.16,41.21,41.14,41.14,3147.0,40.0358,40.0844,40.0163,40.0163,3147.0
2022-08-23 13:25:00,41.13,41.2,41.13,41.2,5373.0,40.0066,40.0747,40.0066,40.0747,5373.0
2022-08-23 13:30:00,41.21,41.3,41.2,41.3,6650.0,40.0844,40.172,40.0747,40.172,6650.0
2022-08-23 13:35:00,41.29,41.29,41.19,41.2,5138.0,40.1622,40.1622,40.065,40.0747,5138.0
2022-08-23 13:40:00,41.21,41.21,41.15,41.15,4397.0,40.0844,40.0844,40.026,40.026,4397.0
2022-08-23 13:45:00,41.15,41.17,41.13,41.13,3654.0,40.026,40.0455,40.0066,40.0066,3654.0
2022-08-23 13:50:00,41.13,41.14,41.03,41.11,23776.0,40.0066,40.0163,39.9093,39.9871,23776.0
2022-08-23 13:55:00,41.1,41.15,41.09,41.14,5230.0,39.9774,40.026,39.9677,40.0163,5230.0
2022-08-23 14:00:00,41.15,41.21,41.14,41.2,7919.0,40.026,40.0844,40.0163,40.0747,7919.0
2022-08-23 14:05:00,41.2,41.24,41.2,41.22,5178.0,40.0747,40.1136,40.0747,40.0941,5178.0
2022-08-23 14:10:00,41.23,41.26,41.19,41.26,4698.0,40.1039,40.133,40.065,40.133,4698.0
2022-08-23 14:15:00,41.26,41.31,41.26,41.31,7520.0,40.133,40.1817,40.133,40.1817,7520.0
2022-08-23 14:20:00,41.3,41.31,41.27,41.28,5051.0,40.172,40.1817,40.1428,40.1525,5051.0
2022-08-23 14:25:00,41.27,41.28,41.25,41.28,5021.0,40.1428,40.1525,40.1233,40.1525,5021.0
2022-08-23 14:30:00,41.29,41.3,41.18,41.2,8771.0,40.1622,40.172,40.0552,40.0747,8771.0
2022-08-23 14:35:00,41.2,41.22,41.19,41.22,4364.0,40.0747,40.0941,40.065,40.0941,4364.0
2022-08-23 14:40:00,41.21,41.3,41.21,41.3,5809.0,40.0844,40.172,40.0844,40.172,5809.0
2022-08-23 14:45:00,41.3,41.3,41.21,41.22,9946.0,40.172,40.172,40.0844,40.0941,9946.0
2022-08-23 14:50:00,41.23,41.23,41.19,41.2,4447.0,40.1039,40.1039,40.065,40.0747,4447.0
2022-08-23 14:55:00,41.2,41.23,41.2,41.21,6654.0,40.0747,40.1039,40.0747,40.0844,6654.0
2022-08-23 15:00:00,41.21,41.26,41.21,41.26,5484.0,40.0844,40.133,40.0844,40.133,5484.0
2022-08-23 15:05:00,41.26,41.28,41.25,41.27,12776.0,40.133,40.1525,40.1233,40.1428,12776.0
2022-08-23 15:10:00,41.27,41.27,41.22,41.23,14126.0,40.1428,40.1428,40.0941,40.1039,14126.0
2022-08-23 15:15:00,41.23,41.33,41.23,41.33,11184.0,40.1039,40.2011,40.1039,40.2011,11184.0
2022-08-23 15:20:00,41.32,41.33,41.27,41.3,16729.0,40.1914,40.2011,40.1428,40.172,16729.0
2022-08-23 15:25:00,41.3,41.32,41.27,41.3,22980.0,40.172,40.1914,40.1428,40.172,22980.0
2022-08-23 15:30:00,41.3,41.32,41.26,41.32,27895.0,40.172,40.1914,40.133,40.1914,27895.0
2022-08-23 15:35:00,41.32,41.33,41.2,41.21,15824.0,40.1914,40.2011,40.0747,40.0844,15824.0
2022-08-23 15:40:00,41.21,41.26,41.2,41.21,12597.0,40.0844,40.133,40.0747,40.0844,12597.0
2022-08-23 15:45:00,41.21,41.22,41.17,41.19,13402.0,40.0844,40.0941,40.0455,40.065,13402.0
2022-08-23 15:50:00,41.18,41.18,41.1,41.14,30493.0,40.0552,40.0552,39.9774,40.0163,30493.0
2022-08-23 15:55:00,41.14,41.21,41.13,41.14,87071.0,40.0163,40.0844,40.0066,40.0163,87071.0
2022-08-24 09:30:00,40.82,41.0,40.62,40.73,44773.0,39.7051,39.8801,39.5105,39.6175,44773.0
2022-08-24 09:35:00,40.71,41.47,40.71,41.43,28105.0,39.5981,40.3373,39.5981,40.2984,28105.0
2022-08-24 09:40:00,41.46,41.64,41.38,41.62,42034.0,40.3276,40.5027,40.2498,40.4832,42034.0
2022-08-24 09:45:00,41.61,41.63,41.49,41.52,30108.0,40.4735,40.4929,40.3568,40.3859,30108.0
2022-08-24 09:50:00,41.52,41.56,41.31,41.36,19545.0,40.3859,40.4249,40.1817,40.2303,19545.0
2022-08-24 09:55:00,41.34,41.41,41.2,41.37,10466.0,40.2109,40.2789,40.0747,40.24,10466.0
2022-08-24 10:00:00,41.41,41.83,41.41,41.49,35299.0,40.2789,40.6875,40.2789,40.3568,35299.0
2022-08-24 10:05:00,41.48,41.76,41.47,41.73,15304.0,40.347,40.6194,40.3373,40.5902,15304.0
2022-08-24 10:10:00,41.75,41.93,41.75,41.92,14587.0,40.6097,40.7847,40.6097,40.775,14587.0
2022-08-24 10:15:00,41.91,42.1,41.9,42.05,23704.0,40.7653,40.9501,40.7556,40.9015,23704.0
2022-08-24 10:20:00,42.06,42.17,41.99,42.15,13518.0,40.9112,41.0182,40.8431,40.9987,13518.0
2022-08-24 10:25:00,42.09,42.1,41.94,41.96,14994.0,40.9404,40.9501,40.7945,40.8139,14994.0
2022-08-24 10:30:00,42.02,42.02,41.84,41.89,9931.0,40.8723,40.8723,40.6972,40.7458,9931.0
2022-08-24 10:35:00,41.88,41.89,41.71,41.81,13898.0,40.7361,40.7458,40.5708,40.668,13898.0
2022-08-24 10:40:00,41.81,41.81,41.7,41.75,13705.0,40.668,40.668,40.561,40.6097,13705.0
2022-08-24 10:45:00,41.77,41.87,41.77,41.87,5104.0,40.6291,40.7264,40.6291,40.7264,5104.0
2022-08-24 10:50:00,41.89,41.89,41.76,41.87,24791.0,40.7458,40.7458,40.6194,40.7264,24791.0
2022-08-24 10:55:00,41.87,41.96,41.85,41.96,15434.0,40.7264,40.8139,40.7069,40.8139,15434.0
2022-08-24 11:00:00,41.97,42.07,41.96,42.04,6256.0,40.8237,40.9209,40.8139,40.8917,6256.0
2022-08-24 11:05:00,42.06,42.14,42.05,42.09,6967.0,40.9112,40.989,40.9015,40.9404,6967.0
2022-08-24 11:10:00,42.08,42.24,42.06,42.24,6549.0,40.9306,41.0863,40.9112,41.0863,6549.0
2022-08-24 11:15:00,42.27,42.34,42.26,42.29,12002.0,41.1155,41.1835,41.1057,41.1349,12002.0
2022-08-24 11:20:00,42.29,42.33,42.27,42.33,10737.0,41.1349,41.1738,41.1155,41.1738,10737.0
2022-08-24 11:25:00,42.31,42.32,42.24,42.28,6494.0,41.1544,41.1641,41.0863,41.1252,6494.0
2022-08-24 11:30:00,42.3,42.3,42.24,42.26,4332.0,41.1446,41.1446,41.0863,41.1057,4332.0
2022-08-24 11:35:00,42.26,42.27,42.18,42.19,6729.0,41.1057,41.1155,41.0279,41.0376,6729.0
2022-08-24 11:40:00,42.19,42.24,42.18,42.23,5265.0,41.0376,41.0863,41.0279,41.0766,5265.0
2022-08-24 11:45:00,42.23,42.3,42.16,42.28,14823.0,41.0766,41.1446,41.0085,41.1252,14823.0
2022-08-24 11:50:00,42.34,42.4,42.32,42.39,6685.0,41.1835,41.2419,41.1641,41.2322,6685.0
2022-08-24 11:55:00,42.39,42.42,42.36,42.4,8531.0,41.2322,41.2614,41.203,41.2419,8531.0
2022-08-24 12:00:00,42.42,42.51,42.41,42.51,9296.0,41.2614,41.3489,41.2516,41.3489,9296.0
2022-08-24 12:05:00,42.5,42.5,42.45,42.46,20614.0,41.3392,41.3392,41.2905,41.3003,20614.0
2022-08-24 12:10:00,42.46,42.51,42.45,42.49,10674.0,41.3003,41.3489,41.2905,41.3294,10674.0
2022-08-24 12:15:00,42.47,42.52,42.47,42.47,4884.0,41.31,41.3586,41.31,41.31,4884.0
2022-08-24 12:20:00,42.46,42.47,42.41,42.44,10288.0,41.3003,41.31,41.2516,41.2808,10288.0
2022-08-24 12:25:00,42.44,42.52,42.44,42.46,5445.0,41.2808,41.3586,41.2808,41.3003,5445.0
2022-08-24 12:30:00,42.46,42.46,42.41,42.44,6087.0,41.3003,41.3003,41.2516,41.2808,6087.0
2022-08-24 12:35:00,42.46,42.47,42.39,42.39,2565.0,41.3003,41.31,41.2322,41.2322,2565.0
2022-08-24 12:40:00,42.36,42.45,42.3,42.31,9771.0,41.203,41.2905,41.1446,41.1544,9771.0
2022-08-24 12:45:00,42.31,42.33,42.27,42.29,5114.0,41.1544,41.1738,41.1155,41.1349,5114.0
2022-08-24 12:50:00,42.29,42.3,42.28,42.29,2579.0,41.1349,41.1446,41.1252,41.1349,2579.0
2022-08-24 12:55:00,42.29,42.31,42.27,42.28,3988.0,41.1349,41.1544,41.1155,41.1252,3988.0
2022-08-24 13:00:00,42.27,42.28,42.18,42.18,3525.0,41.1155,41.1252,41.0279,41.0279,3525.0
2022-08-24 13:05:00,42.2,42.3,42.2,42.29,5912.0,41.0474,41.1446,41.0474,41.1349,5912.0
2022-08-24 13:10:00,42.29,42.29,42.24,42.24,4496.0,41.1349,41.1349,41.0863,41.0863,4496.0
2022-08-24 13:15:00,42.24,42.24,42.17,42.18,4189.0,41.0863,41.0863,41.0182,41.0279,4189.0
2022-08-24 13:20:00,42.17,42.2,42.14,42.16,11945.0,41.0182,41.0474,40.989,41.0085,11945.0
2022-08-24 13:25:00,42.16,42.18,42.13,42.17,7574.0,41.0085,41.0279,40.9793,41.0182,7574.0
2022-08-24 13:30:00,42.16,42.17,42.08,42.09,4240.0,41.0085,41.0182,40.9306,40.9404,4240.0
2022-08-24 13:35:00,42.09,42.11,42.05,42.11,5709.0,40.9404,40.9598,40.9015,40.9598,5709.0
2022-08-24 13:40:00,42.1,42.12,42.08,42.1,5960.0,40.9501,40.9696,40.9306,40.9501,5960.0
2022-08-24 13:45:00,42.1,42.12,42.07,42.1,6420.0,40.9501,40.9696,40.9209,40.9501,6420.0
2022-08-24 13:50:00,42.12,42.15,42.11,42.13,8610.0,40.9696,40.9987,40.9598,40.9793,8610.0
2022-08-24 13:55:00,42.12,42.12,42.07,42.07,5820.0,40.9696,40.9696,40.9209,40.9209,5820.0
2022-08-24 14:00:00,42.06,42.07,42.0,42.05,6640.0,40.9112,40.9209,40.8528,40.9015,6640.0
2022-08-24 14:05:00,42.04,42.09,42.02,42.08,9901.0,40.8917,40.9404,40.8723,40.9306,9901.0
2022-08-24 14:10:00,42.08,42.09,42.06,42.08,5805.0,40.9306,40.9404,40.9112,40.9306,5805.0
2022-08-24 14:15:00,42.08,42.08,42.02,42.05,6326.0,40.9306,40.9306,40.8723,40.9015,6326.0
2022-08-24 14:20:00,42.06,42.06,42.02,42.05,4982.0,40.9112,40.9112,40.8723,40.9015,4982.0
2022-08-24 14:25:00,42.04,42.05,42.02,42.04,6901.0,40.8917,40.9015,40.8723,40.8917,6901.0
2022-08-24 14:30:00,42.05,42.06,42.0,42.0,7361.0,40.9015,40.9112,40.8528,40.8528,7361.0
2022-08-24 14:35:00,42.0,42.08,42.0,42.07,8240.0,40.8528,40.9306,40.8528,40.9209,8240.0
2022-08-24 14:40:00,42.07,42.09,42.03,42.04,8804.0,40.9209,40.9404,40.882,40.8917,8804.0
2022-08-24 14:45:00,42.04,42.07,42.03,42.06,7136.0,40.8917,40.9209,40.882,40.9112,7136.0
2022-08-24 14:50:00,42.05,42.09,42.04,42.07,9701.0,40.9015,40.9404,40.8917,40.9209,9701.0
2022-08-24 14:55:00,42.08,42.13,42.07,42.13,12742.0,40.9306,40.9793,40.9209,40.9793,12742.0
2022-08-24 15:00:00,42.13,42.15,42.09,42.15,16044.0,40.9793,40.9987,40.9404,40.9987,16044.0
2022-08-24 15:05:00,42.15,42.23,42.15,42.23,11566.0,40.9987,41.0766,40.9987,41.0766,11566.0
2022-08-24 15:10:00,42.24,42.27,42.23,42.26,10493.0,41.0863,41.1155,41.0766,41.1057,10493.0
2022-08-24 15:15:00,42.27,42.28,42.23,42.27,16490.0,41.1155,41.1252,41.0766,41.1155,16490.0
2022-08-24 15:20:00,42.27,42.27,42.21,42.23,27325.0,41.1155,41.1155,41.0571,41.0766,27325.0
2022-08-24 15:25:00,42.23,42.23,42.16,42.19,24436.0,41.0766,41.0766,41.0085,41.0376,24436.0
2022-08-24 15:30:00,42.2,42.2,42.12,42.12,20911.0,41.0474,41.0474,40.9696,40.9696,20911.0
2022-08-24 15:35:00,42.12,42.16,42.09,42.13,24432.0,40.9696,41.0085,40.9404,40.9793,24432.0
2022-08-24 15:40:00,42.14,42.24,42.14,42.22,61185.0,40.989,41.0863,40.989,41.0668,61185.0
2022-08-24 15:45:00,42.23,42.26,42.21,42.22,65953.0,41.0766,41.1057,41.0571,41.0668,65953.0
2022-08-24 15:50:00,42.22,42.27,42.15,42.19,69386.0,41.0668,41.1155,40.9987,41.0376,69386.0
2022-08-24 15:55:00,42.19,42.19,42.03,42.09,123338.0,41.0376,41.0376,40.882,40.9404,123338.0
2022-08-25 09:30:00,41.77,42.07,41.77,42.02,27033.0,40.6291,40.9209,40.6291,40.8723,27033.0
2022-08-25 09:35:00,41.99,42.14,41.97,42.01,16989.0,40.8431,40.989,40.8237,40.8626,16989.0
2022-08-25 09:40:00,42.02,42.08,41.92,42.08,25382.0,40.8723,40.9306,40.775,40.9306,25382.0
2022-08-25 09:45:00,42.02,42.18,42.02,42.1,7566.0,40.8723,41.0279,40.8723,40.9501,7566.0
2022-08-25 09:50:00,42.09,42.5,42.05,42.49,13336.0,40.9404,41.3392,40.9015,41.3294,13336.0
2022-08-25 09:55:00,42.57,42.65,42.46,42.65,8227.0,41.4073,41.4851,41.3003,41.4851,8227.0
2022-08-25 10:00:00,42.66,42.88,42.61,42.86,25285.0,41.4948,41.7088,41.4462,41.6893,25285.0
2022-08-25 10:05:00,42.85,42.94,42.79,42.83,12912.0,41.6796,41.7672,41.6213,41.6602,12912.0
2022-08-25 10:10:00,42.81,42.88,42.71,42.88,10972.0,41.6407,41.7088,41.5434,41.7088,10972.0
2022-08-25 10:15:00,42.87,42.97,42.85,42.94,14896.0,41.6991,41.7963,41.6796,41.7672,14896.0
2022-08-25 10:20:00,42.93,43.09,42.92,43.08,8405.0,41.7574,41.9131,41.7477,41.9033,8405.0
2022-08-25 10:25:00,43.1,43.17,43.05,43.17,8049.0,41.9228,41.9909,41.8742,41.9909,8049.0
2022-08-25 10:30:00,43.18,43.18,43.08,43.09,13779.0,42.0006,42.0006,41.9033,41.9131,13779.0
2022-08-25 10:35:00,43.09,43.11,42.97,42.98,13338.0,41.9131,41.9325,41.7963,41.8061,13338.0
2022-08-25 10:40:00,42.98,43.07,42.96,42.97,7362.0,41.8061,41.8936,41.7866,41.7963,7362.0
2022-08-25 10:45:00,42.97,42.97,42.85,42.88,9856.0,41.7963,41.7963,41.6796,41.7088,9856.0
2022-08-25 10:50:00,42.87,42.93,42.83,42.84,10709.0,41.6991,41.7574,41.6602,41.6699,10709.0
2022-08-25 10:55:00,42.83,42.94,42.83,42.91,7476.0,41.6602,41.7672,41.6602,41.738,7476.0
2022-08-25 11:00:00,42.9,42.93,42.84,42.84,5205.0,41.7283,41.7574,41.6699,41.6699,5205.0
2022-08-25 11:05:00,42.85,42.87,42.74,42.74,7392.0,41.6796,41.6991,41.5726,41.5726,7392.0
2022-08-25 11:10:00,42.74,42.78,42.68,42.69,15190.0,41.5726,41.6115,41.5143,41.524,15190.0
2022-08-25 11:15:00,42.69,42.69,42.51,42.53,14264.0,41.524,41.524,41.3489,41.3684,14264.0
2022-08-25 11:20:00,42.54,42.61,42.49,42.51,9765.0,41.3781,41.4462,41.3294,41.3489,9765.0
2022-08-25 11:25:00,42.51,42.65,42.5,42.61,5192.0,41.3489,41.4851,41.3392,41.4462,5192.0
2022-08-25 11:30:00,42.62,42.67,42.55,42.55,8360.0,41.4559,41.5045,41.3878,41.3878,8360.0
2022-08-25 11:35:00,42.55,42.65,42.54,42.63,9928.0,41.3878,41.4851,41.3781,41.4656,9928.0
2022-08-25 11:40:00,42.63,42.69,42.62,42.67,6518.0,41.4656,41.524,41.4559,41.5045,6518.0
2022-08-25 11:45:00,42.68,42.69,42.63,42.67,5785.0,41.5143,41.524,41.4656,41.5045,5785.0
2022-08-25 11:50:00,42.66,42.66,42.59,42.61,7202.0,41.4948,41.4948,41.4267,41.4462,7202.0
2022-08-25 11:55:00,42.58,42.65,42.56,42.65,7239.0,41.417,41.4851,41.3975,41.4851,7239.0
2022-08-25 12:00:00,42.64,42.64,42.59,42.64,3372.0,41.4754,41.4754,41.4267,41.4754,3372.0
2022-08-25 12:05:00,42.65,42.69,42.63,42.63,29672.0,41.4851,41.524,41.4656,41.4656,29672.0
2022-08-25 12:10:00,42.58,42.61,42.49,42.51,6450.0,41.417,41.4462,41.3294,41.3489,6450.0
2022-08-25 12:15:00,42.52,42.55,42.48,42.55,5538.0,41.3586,41.3878,41.3197,41.3878,5538.0
2022-08-25 12:20:00,42.54,42.61,42.54,42.61,3176.0,41.3781,41.4462,41.3781,41.4462,3176.0
2022-08-25 12:25:00,42.6,42.65,42.59,42.65,3300.0,41.4364,41.4851,41.4267,41.4851,3300.0
2022-08-25 12:30:00,42.64,42.64,42.61,42.63,5669.0,41.4754,41.4754,41.4462,41.4656,5669.0
2022-08-25 12:35:00,42.63,42.69,42.62,42.67,8001.0,41.4656,41.524,41.4559,41.5045,8001.0
2022-08-25 12:40:00,42.67,42.69,42.61,42.61,17251.0,41.5045,41.524,41.4462,41.4462,17251.0
2022-08-25 12:45:00,42.61,42.63,42.51,42.54,11283.0,41.4462,41.4656,41.3489,41.3781,11283.0
2022-08-25 12:50:00,42.56,42.66,42.56,42.64,4606.0,41.3975,41.4948,41.3975,41.4754,4606.0
2022-08-25 12:55:00,42.65,42.67,42.62,42.66,6655.0,41.4851,41.5045,41.4559,41.4948,6655.0
2022-08-25 13:00:00,42.66,42.72,42.63,42.69,18675.0,41.4948,41.5532,41.4656,41.524,18675.0
2022-08-25 13:05:00,42.67,42.69,42.59,42.6,11499.0,41.5045,41.524,41.4267,41.4364,11499.0
2022-08-25 13:10:00,42.6,42.64,42.56,42.59,15892.0,41.4364,41.4754,41.3975,41.4267,15892.0
2022-08-25 13:15:00,42.59,42.66,42.57,42.64,3437.0,41.4267,41.4948,41.4073,41.4754,3437.0
2022-08-25 13:20:00,42.64,42.68,42.61,42.67,5289.0,41.4754,41.5143,41.4462,41.5045,5289.0
2022-08-25 13:25:00,42.68,42.72,42.66,42.69,4971.0,41.5143,41.5532,41.4948,41.524,4971.0
2022-08-25 13:30:00,42.69,42.8,42.69,42.8,4716.0,41.524,41.631,41.524,41.631,4716.0
2022-08-25 13:35:00,42.8,42.87,42.78,42.81,17101.0,41.631,41.6991,41.6115,41.6407,17101.0
2022-08-25 13:40:00,42.82,42.84,42.8,42.8,5329.0,41.6504,41.6699,41.631,41.631,5329.0
2022-08-25 13:45:00,42.83,42.85,42.83,42.84,4621.0,41.6602,41.6796,41.6602,41.6699,4621.0
2022-08-25 13:50:00,42.83,42.84,42.8,42.82,3573.0,41.6602,41.6699,41.631,41.6504,3573.0
2022-08-25 13:55:00,42.82,42.83,42.78,42.8,7768.0,41.6504,41.6602,41.6115,41.631,7768.0
2022-08-25 14:00:00,42.8,42.85,42.78,42.79,6353.0,41.631,41.6796,41.6115,41.6213,6353.0
2022-08-25 14:05:00,42.78,42.84,42.75,42.79,9221.0,41.6115,41.6699,41.5823,41.6213,9221.0
2022-08-25 14:10:00,42.8,42.86,42.79,42.84,9511.0,41.631,41.6893,41.6213,41.6699,9511.0
2022-08-25 14:15:00,42.84,42.86,42.82,42.85,5862.0,41.6699,41.6893,41.6504,41.6796,5862.0
2022-08-25 14:20:00,42.84,42.85,42.82,42.84,5212.0,41.6699,41.6796,41.6504,41.6699,5212.0
2022-08-25 14:25:00,42.85,42.85,42.83,42.84,5809.0,41.6796,41.6796,41.6602,41.6699,5809.0
2022-08-25 14:30:00,42.84,42.84,42.79,42.84,7780.0,41.6699,41.6699,41.6213,41.6699,7780.0
2022-08-25 14:35:00,42.84,42.85,42.79,42.8,6026.0,41.6699,41.6796,41.6213,41.631,6026.0
2022-08-25 14:40:00,42.79,42.79,42.74,42.77,6430.0,41.6213,41.6213,41.5726,41.6018,6430.0
2022-08-25 14:45:00,42.77,42.78,42.73,42.77,7785.0,41.6018,41.6115,41.5629,41.6018,7785.0
2022-08-25 14:50:00,42.77,42.77,42.74,42.76,7152.0,41.6018,41.6018,41.5726,41.5921,7152.0
2022-08-25 14:55:00,42.77,42.79,42.75,42.76,17278.0,41.6018,41.6213,41.5823,41.5921,17278.0
2022-08-25 15:00:00,42.78,42.85,42.75,42.84,17665.0,41.6115,41.6796,41.5823,41.6699,17665.0
2022-08-25 15:05:00,42.85,42.86,42.79,42.81,18568.0,41.6796,41.6893,41.6213,41.6407,18568.0
2022-08-25 15:10:00,42.81,42.83,42.78,42.83,5884.0,41.6407,41.6602,41.6115,41.6602,5884.0
2022-08-25 15:15:00,42.84,42.87,42.81,42.86,13076.0,41.6699,41.6991,41.6407,41.6893,13076.0
2022-08-25 15:20:00,42.86,42.9,42.82,42.83,43195.0,41.6893,41.7283,41.6504,41.6602,43195.0
2022-08-25 15:25:00,42.83,42.9,42.82,42.89,12781.0,41.6602,41.7283,41.6504,41.7185,12781.0
2022-08-25 15:30:00,42.89,42.9,42.82,42.87,15699.0,41.7185,41.7283,41.6504,41.6991,15699.0
2022-08-25 15:35:00,42.87,42.94,42.87,42.94,10084.0,41.6991,41.7672,41.6991,41.7672,10084.0
2022-08-25 15:40:00,42.94,42.98,42.93,42.98,18259.0,41.7672,41.8061,41.7574,41.8061,18259.0
2022-08-25 15:45:00,42.98,43.0,42.97,42.99,41091.0,41.8061,41.8255,41.7963,41.8158,41091.0
2022-08-25 15:50:00,42.99,43.03,42.91,42.97,74691.0,41.8158,41.8547,41.738,41.7963,74691.0
2022-08-25 15:55:00,42.97,43.08,42.97,43.08,132690.0,41.7963,41.9033,41.7963,41.9033,132690.0
2022-08-26 09:30:00,43.03,43.19,42.9,43.15,13792.0,41.8547,42.0103,41.7283,41.9714,13792.0
2022-08-26 09:35:00,43.17,43.17,42.91,42.96,7535.0,41.9909,41.9909,41.738,41.7866,7535.0
2022-08-26 09:40:00,42.89,43.01,42.71,42.94,10718.0,41.7185,41.8352,41.5434,41.7672,10718.0
2022-08-26 09:45:00,42.9,42.94,42.77,42.8,7651.0,41.7283,41.7672,41.6018,41.631,7651.0
2022-08-26 09:50:00,42.72,42.82,42.5,42.81,12864.0,41.5532,41.6504,41.3392,41.6407,12864.0
2022-08-26 09:55:00,42.81,42.93,42.75,42.78,19550.0,41.6407,41.7574,41.5823,41.6115,19550.0
2022-08-26 10:00:00,42.74,42.79,42.07,42.09,16303.0,41.5726,41.6213,40.9209,40.9404,16303.0
2022-08-26 10:05:00,42.12,42.74,42.09,42.74,9137.0,40.9696,41.5726,40.9404,41.5726,9137.0
2022-08-26 10:10:00,42.77,42.8,42.32,42.35,9781.0,41.6018,41.631,41.1641,41.1933,9781.0
2022-08-26 10:15:00,42.3,42.38,42.22,42.32,14911.0,41.1446,41.2225,41.0668,41.1641,14911.0
2022-08-26 10:20:00,42.3,42.3,41.97,42.02,12811.0,41.1446,41.1446,40.8237,40.8723,12811.0
2022-08-26 10:25:00,42.02,42.11,41.56,41.65,16164.0,40.8723,40.9598,40.4249,40.5124,16164.0
2022-08-26 10:30:00,41.65,41.7,41.48,41.65,20602.0,40.5124,40.561,40.347,40.5124,20602.0
2022-08-26 10:35:00,41.61,41.64,41.35,41.45,19040.0,40.4735,40.5027,40.2206,40.3179,19040.0
2022-08-26 10:40:00,41.45,41.58,41.43,41.57,12123.0,40.3179,40.4443,40.2984,40.4346,12123.0
2022-08-26 10:45:00,41.57,41.67,41.53,41.67,6458.0,40.4346,40.5318,40.3957,40.5318,6458.0
2022-08-26 10:50:00,41.66,41.68,41.52,41.52,12368.0,40.5221,40.5416,40.3859,40.3859,12368.0
2022-08-26 10:55:00,41.53,41.56,41.44,41.53,12048.0,40.3957,40.4249,40.3081,40.3957,12048.0
2022-08-26 11:00:00,41.48,41.53,41.45,41.45,6665.0,40.347,40.3957,40.3179,40.3179,6665.0
2022-08-26 11:05:00,41.46,41.54,41.36,41.4,7413.0,40.3276,40.4054,40.2303,40.2692,7413.0
2022-08-26 11:10:00,41.39,41.53,41.36,41.49,10909.0,40.2595,40.3957,40.2303,40.3568,10909.0
2022-08-26 11:15:00,41.47,41.47,41.31,41.31,5706.0,40.3373,40.3373,40.1817,40.1817,5706.0
2022-08-26 11:20:00,41.32,41.32,41.16,41.28,10691.0,40.1914,40.1914,40.0358,40.1525,10691.0
2022-08-26 11:25:00,41.26,41.42,41.25,41.33,5078.0,40.133,40.2887,40.1233,40.2011,5078.0
2022-08-26 11:30:00,41.32,41.4,41.32,41.4,4093.0,40.1914,40.2692,40.1914,40.2692,4093.0
2022-08-26 11:35:00,41.39,41.42,41.33,41.33,2996.0,40.2595,40.2887,40.2011,40.2011,2996.0
2022-08-26 11:40:00,41.36,41.39,41.26,41.26,5258.0,40.2303,40.2595,40.133,40.133,5258.0
2022-08-26 11:45:00,41.26,41.35,41.26,41.29,4911.0,40.133,40.2206,40.133,40.1622,4911.0
2022-08-26 11:50:00,41.26,41.35,41.19,41.34,18631.0,40.133,40.2206,40.065,40.2109,18631.0
2022-08-26 11:55:00,41.32,41.32,41.2,41.2,14794.0,40.1914,40.1914,40.0747,40.0747,14794.0
2022-08-26 12:00:00,41.2,41.2,41.07,41.09,11828.0,40.0747,40.0747,39.9482,39.9677,11828.0
2022-08-26 12:05:00,41.09,41.14,41.01,41.07,20507.0,39.9677,40.0163,39.8899,39.9482,20507.0
2022-08-26 12:10:00,41.06,41.2,41.05,41.19,7115.0,39.9385,40.0747,39.9288,40.065,7115.0
2022-08-26 12:15:00,41.19,41.19,40.99,41.04,17898.0,40.065,40.065,39.8704,39.9191,17898.0
2022-08-26 12:20:00,41.05,41.06,40.94,40.98,21346.0,39.9288,39.9385,39.8218,39.8607,21346.0
2022-08-26 12:25:00,40.98,41.02,40.94,40.97,8159.0,39.8607,39.8996,39.8218,39.851,8159.0
2022-08-26 12:30:00,40.96,40.97,40.89,40.89,7329.0,39.8412,39.851,39.7732,39.7732,7329.0
2022-08-26 12:35:00,40.91,40.92,40.86,40.92,6055.0,39.7926,39.8023,39.744,39.8023,6055.0
2022-08-26 12:40:00,40.91,41.04,40.89,40.94,10065.0,39.7926,39.9191,39.7732,39.8218,10065.0
2022-08-26 12:45:00,40.92,41.0,40.9,40.99,7533.0,39.8023,39.8801,39.7829,39.8704,7533.0
2022-08-26 12:50:00,40.98,41.0,40.87,40.89,6053.0,39.8607,39.8801,39.7537,39.7732,6053.0
2022-08-26 12:55:00,40.91,40.96,40.91,40.94,5352.0,39.7926,39.8412,39.7926,39.8218,5352.0
2022-08-26 13:00:00,40.94,41.02,40.9,40.99,10724.0,39.8218,39.8996,39.7829,39.8704,10724.0
2022-08-26 13:05:00,41.02,41.09,41.02,41.05,3305.0,39.8996,39.9677,39.8996,39.9288,3305.0
2022-08-26 13:10:00,41.06,41.12,41.03,41.1,6385.0,39.9385,39.9969,39.9093,39.9774,6385.0
2022-08-26 13:15:00,41.09,41.18,41.09,41.15,7484.0,39.9677,40.0552,39.9677,40.026,7484.0
2022-08-26 13:20:00,41.18,41.22,41.18,41.22,8570.0,40.0552,40.0941,40.0552,40.0941,8570.0
2022-08-26 13:25:00,41.23,41.25,41.19,41.19,6503.0,40.1039,40.1233,40.065,40.065,6503.0
2022-08-26 13:30:00,41.18,41.19,41.11,41.11,4175.0,40.0552,40.065,39.9871,39.9871,4175.0
2022-08-26 13:35:00,41.12,41.16,41.0,41.04,7706.0,39.9969,40.0358,39.8801,39.9191,7706.0
2022-08-26 13:40:00,41.02,41.02,40.95,40.96,5165.0,39.8996,39.8996,39.8315,39.8412,5165.0
2022-08-26 13:45:00,40.92,41.02,40.9,41.02,6711.0,39.8023,39.8996,39.7829,39.8996,6711.0
2022-08-26 13:50:00,41.0,41.04,40.96,41.04,3878.0,39.8801,39.9191,39.8412,39.9191,3878.0
2022-08-26 13:55:00,41.03,41.05,40.99,41.02,4278.0,39.9093,39.9288,39.8704,39.8996,4278.0
2022-08-26 14:00:00,41.02,41.12,41.0,41.07,8218.0,39.8996,39.9969,39.8801,39.9482,8218.0
2022-08-26 14:05:00,41.08,41.15,41.04,41.06,7884.0,39.958,40.026,39.9191,39.9385,7884.0
2022-08-26 14:10:00,41.05,41.06,41.0,41.04,3516.0,39.9288,39.9385,39.8801,39.9191,3516.0
2022-08-26 14:15:00,41.03,41.03,40.93,40.98,12715.0,39.9093,39.9093,39.8121,39.8607,12715.0
2022-08-26 14:20:00,41.03,41.07,41.03,41.04,2973.0,39.9093,39.9482,39.9093,39.9191,2973.0
2022-08-26 14:25:00,41.04,41.1,41.01,41.1,4837.0,39.9191,39.9774,39.8899,39.9774,4837.0
2022-08-26 14:30:00,41.11,41.13,41.09,41.1,4803.0,39.9871,40.0066,39.9677,39.9774,4803.0
2022-08-26 14:35:00,41.12,41.13,41.03,41.07,8504.0,39.9969,40.0066,39.9093,39.9482,8504.0
2022-08-26 14:40:00,41.05,41.08,41.04,41.05,3885.0,39.9288,39.958,39.9191,39.9288,3885.0
2022-08-26 14:45:00,41.05,41.06,41.01,41.03,8587.0,39.9288,39.9385,39.8899,39.9093,8587.0
2022-08-26 14:50:00,41.03,41.03,40.98,41.01,11970.0,39.9093,39.9093,39.8607,39.8899,11970.0
2022-08-26 14:55:00,41.01,41.02,40.98,41.0,10356.0,39.8899,39.8996,39.8607,39.8801,10356.0
2022-08-26 15:00:00,41.01,41.11,41.01,41.07,19288.0,39.8899,39.9871,39.8899,39.9482,19288.0
2022-08-26 15:05:00,41.06,41.09,41.0,41.04,7587.0,39.9385,39.9677,39.8801,39.9191,7587.0
2022-08-26 15:10:00,41.05,41.06,41.0,41.04,11370.0,39.9288,39.9385,39.8801,39.9191,11370.0
2022-08-26 15:15:00,41.05,41.14,41.04,41.14,7307.0,39.9288,40.0163,39.9191,40.0163,7307.0
2022-08-26 15:20:00,41.14,41.17,41.08,41.14,8168.0,40.0163,40.0455,39.958,40.0163,8168.0
2022-08-26 15:25:00,41.13,41.17,41.08,41.15,22039.0,40.0066,40.0455,39.958,40.026,22039.0
2022-08-26 15:30:00,41.15,41.16,41.08,41.09,13933.0,40.026,40.0358,39.958,39.9677,13933.0
2022-08-26 15:35:00,41.09,41.15,41.07,41.15,16980.0,39.9677,40.026,39.9482,40.026,16980.0
2022-08-26 15:40:00,41.14,41.14,40.96,41.0,26278.0,40.0163,40.0163,39.8412,39.8801,26278.0
2022-08-26 15:45:00,41.0,41.05,40.95,41.02,43848.0,39.8801,39.9288,39.8315,39.8996,43848.0
2022-08-26 15:50:00,41.02,41.05,40.97,41.0,54692.0,39.8996,39.9288,39.851,39.8801,54692.0
2022-08-26 15:55:00,41.0,41.11,40.99,41.03,76590.0,39.8801,39.9871,39.8704,39.9093,76590.0
2022-08-29 09:30:00,40.62,41.31,40.57,41.31,36724.0,39.5105,40.1817,39.4619,40.1817,36724.0
2022-08-29 09:35:00,41.33,41.35,41.11,41.25,21020.0,40.2011,40.2206,39.9871,40.1233,21020.0
2022-08-29 09:40:00,41.24,41.44,40.98,41.1,10838.0,40.1136,40.3081,39.8607,39.9774,10838.0
2022-08-29 09:45:00,41.07,41.2,41.04,41.19,8066.0,39.9482,40.0747,39.9191,40.065,8066.0
2022-08-29 09:50:00,41.19,41.34,41.18,41.25,9614.0,40.065,40.2109,40.0552,40.1233,9614.0
2022-08-29 09:55:00,41.25,41.33,41.06,41.06,9613.0,40.1233,40.2011,39.9385,39.9385,9613.0
2022-08-29 10:00:00,41.06,41.2,41.06,41.11,13280.0,39.9385,40.0747,39.9385,39.9871,13280.0
2022-08-29 10:05:00,41.09,41.26,41.08,41.17,14427.0,39.9677,40.133,39.958,40.0455,14427.0
2022-08-29 10:10:00,41.16,41.32,41.11,41.18,16744.0,40.0358,40.1914,39.9871,40.0552,16744.0
2022-08-29 10:15:00,41.2,41.39,41.2,41.3,8885.0,40.0747,40.2595,40.0747,40.172,8885.0
2022-08-29 10:20:00,41.29,41.36,41.26,41.36,11862.0,40.1622,40.2303,40.133,40.2303,11862.0
2022-08-29 10:25:00,41.36,41.38,41.17,41.19,11490.0,40.2303,40.2498,40.0455,40.065,11490.0
2022-08-29 10:30:00,41.18,41.25,41.06,41.13,9215.0,40.0552,40.1233,39.9385,40.0066,9215.0
2022-08-29 10:35:00,41.14,41.16,41.07,41.11,6143.0,40.0163,40.0358,39.9482,39.9871,6143.0
2022-08-29 10:40:00,41.07,41.17,41.06,41.16,6081.0,39.9482,40.0455,39.9385,40.0358,6081.0
2022-08-29 10:45:00,41.17,41.2,41.1,41.13,6464.0,40.0455,40.0747,39.9774,40.0066,6464.0
2022-08-29 10:50:00,41.17,41.19,41.07,41.19,11842.0,40.0455,40.065,39.9482,40.065,11842.0
2022-08-29 10:55:00,41.17,41.19,41.13,41.19,6027.0,40.0455,40.065,40.0066,40.065,6027.0
2022-08-29 11:00:00,41.17,41.33,41.17,41.28,7302.0,40.0455,40.2011,40.0455,40.1525,7302.0
2022-08-29 11:05:00,41.27,41.3,41.2,41.22,7254.0,40.1428,40.172,40.0747,40.0941,7254.0
2022-08-29 11:10:00,41.24,41.26,41.2,41.2,6419.0,40.1136,40.133,40.0747,40.0747,6419.0
2022-08-29 11:15:00,41.21,41.31,41.21,41.31,6813.0,40.0844,40.1817,40.0844,40.1817,6813.0
2022-08-29 11:20:00,41.31,41.37,41.28,41.33,6747.0,40.1817,40.24,40.1525,40.2011,6747.0
2022-08-29 11:25:00,41.35,41.41,41.29,41.33,15089.0,40.2206,40.2789,40.1622,40.2011,15089.0
2022-08-29 11:30:00,41.33,41.4,41.21,41.36,13331.0,40.2011,40.2692,40.0844,40.2303,13331.0
2022-08-29 11:35:00,41.36,41.38,41.27,41.28,8091.0,40.2303,40.2498,40.1428,40.1525,8091.0
2022-08-29 11:40:00,41.28,41.3,41.19,41.22,6173.0,40.1525,40.172,40.065,40.0941,6173.0
2022-08-29 11:45:00,41.19,41.34,41.17,41.34,3562.0,40.065,40.2109,40.0455,40.2109,3562.0
2022-08-29 11:50:00,41.33,41.36,41.28,41.34,5217.0,40.2011,40.2303,40.1525,40.2109,5217.0
2022-08-29 11:55:00,41.36,41.41,41.35,41.37,3815.0,40.2303,40.2789,40.2206,40.24,3815.0
2022-08-29 12:00:00,41.4,41.43,41.39,41.4,4529.0,40.2692,40.2984,40.2595,40.2692,4529.0
2022-08-29 12:05:00,41.39,41.45,41.35,41.43,16407.0,40.2595,40.3179,40.2206,40.2984,16407.0
2022-08-29 12:10:00,41.48,41.48,41.43,41.43,3722.0,40.347,40.347,40.2984,40.2984,3722.0
2022-08-29 12:15:00,41.44,41.51,41.44,41.5,3334.0,40.3081,40.3762,40.3081,40.3665,3334.0
2022-08-29 12:20:00,41.48,41.49,41.43,41.44,5493.0,40.347,40.3568,40.2984,40.3081,5493.0
2022-08-29 12:25:00,41.43,41.47,41.39,41.39,6013.0,40.2984,40.3373,40.2595,40.2595,6013.0
2022-08-29 12:30:00,41.42,41.42,41.32,41.34,6517.0,40.2887,40.2887,40.1914,40.2109,6517.0
2022-08-29 12:35:00,41.37,41.37,41.32,41.35,3065.0,40.24,40.24,40.1914,40.2206,3065.0
2022-08-29 12:40:00,41.32,41.35,41.31,41.35,3868.0,40.1914,40.2206,40.1817,40.2206,3868.0
2022-08-29 12:45:00,41.35,41.49,41.34,41.47,34159.0,40.2206,40.3568,40.2109,40.3373,34159.0
2022-08-29 12:50:00,41.47,41.58,41.46,41.52,12377.0,40.3373,40.4443,40.3276,40.3859,12377.0
2022-08-29 12:55:00,41.54,41.54,41.47,41.49,8188.0,40.4054,40.4054,40.3373,40.3568,8188.0
2022-08-29 13:00:00,41.49,41.54,41.49,41.51,6838.0,40.3568,40.4054,40.3568,40.3762,6838.0
2022-08-29 13:05:00,41.54,41.58,41.53,41.56,6463.0,40.4054,40.4443,40.3957,40.4249,6463.0
2022-08-29 13:10:00,41.57,41.57,41.48,41.52,4543.0,40.4346,40.4346,40.347,40.3859,4543.0
2022-08-29 13:15:00,41.52,41.52,41.41,41.43,15744.0,40.3859,40.3859,40.2789,40.2984,15744.0
2022-08-29 13:20:00,41.43,41.46,41.38,41.38,7679.0,40.2984,40.3276,40.2498,40.2498,7679.0
2022-08-29 13:25:00,41.39,41.44,41.38,41.43,7049.0,40.2595,40.3081,40.2498,40.2984,7049.0
2022-08-29 13:30:00,41.44,41.44,41.42,41.44,4274.0,40.3081,40.3081,40.2887,40.3081,4274.0
2022-08-29 13:35:00,41.44,41.51,41.43,41.48,13379.0,40.3081,40.3762,40.2984,40.347,13379.0
2022-08-29 13:40:00,41.49,41.62,41.46,41.61,11320.0,40.3568,40.4832,40.3276,40.4735,11320.0
2022-08-29 13:45:00,41.63,41.63,41.52,41.52,7311.0,40.4929,40.4929,40.3859,40.3859,7311.0
2022-08-29 13:50:00,41.52,41.55,41.49,41.52,8440.0,40.3859,40.4151,40.3568,40.3859,8440.0
2022-08-29 13:55:00,41.52,41.54,41.5,41.52,4475.0,40.3859,40.4054,40.3665,40.3859,4475.0
2022-08-29 14:00:00,41.52,41.54,41.49,41.49,10887.0,40.3859,40.4054,40.3568,40.3568,10887.0
2022-08-29 14:05:00,41.51,41.53,41.46,41.48,9101.0,40.3762,40.3957,40.3276,40.347,9101.0
2022-08-29 14:10:00,41.47,41.52,41.46,41.49,13120.0,40.3373,40.3859,40.3276,40.3568,13120.0
2022-08-29 14:15:00,41.48,41.48,41.33,41.37,7179.0,40.347,40.347,40.2011,40.24,7179.0
2022-08-29 14:20:00,41.37,41.37,41.32,41.37,6094.0,40.24,40.24,40.1914,40.24,6094.0
2022-08-29 14:25:00,41.38,41.4,41.32,41.32,5632.0,40.2498,40.2692,40.1914,40.1914,5632.0
2022-08-29 14:30:00,41.32,41.39,41.32,41.39,7981.0,40.1914,40.2595,40.1914,40.2595,7981.0
2022-08-29 14:35:00,41.39,41.46,41.39,41.43,7333.0,40.2595,40.3276,40.2595,40.2984,7333.0
2022-08-29 14:40:00,41.43,41.46,41.38,41.39,11138.0,40.2984,40.3276,40.2498,40.2595,11138.0
2022-08-29 14:45:00,41.38,41.39,41.34,41.36,8602.0,40.2498,40.2595,40.2109,40.2303,8602.0
2022-08-29 14:50:00,41.36,41.36,41.28,41.3,7576.0,40.2303,40.2303,40.1525,40.172,7576.0
2022-08-29 14:55:00,41.29,41.37,41.23,41.36,15258.0,40.1622,40.24,40.1039,40.2303,15258.0
2022-08-29 15:00:00,41.36,41.44,41.35,41.4,13593.0,40.2303,40.3081,40.2206,40.2692,13593.0
2022-08-29 15:05:00,41.4,41.4,41.27,41.3,11502.0,40.2692,40.2692,40.1428,40.172,11502.0
2022-08-29 15:10:00,41.31,41.33,41.25,41.31,13396.0,40.1817,40.2011,40.1233,40.1817,13396.0
2022-08-29 15:15:00,41.31,41.31,41.22,41.23,14212.0,40.1817,40.1817,40.0941,40.1039,14212.0
2022-08-29 15:20:00,41.22,41.25,41.2,41.22,12292.0,40.0941,40.1233,40.0747,40.0941,12292.0
2022-08-29 15:25:00,41.22,41.22,41.12,41.13,21302.0,40.0941,40.0941,39.9969,40.0066,21302.0
2022-08-29 15:30:00,41.12,41.12,41.05,41.06,28072.0,39.9969,39.9969,39.9288,39.9385,28072.0
2022-08-29 15:35:00,41.05,41.12,41.03,41.08,27151.0,39.9288,39.9969,39.9093,39.958,27151.0
2022-08-29 15:40:00,41.08,41.11,41.04,41.11,39520.0,39.958,39.9871,39.9191,39.9871,39520.0
2022-08-29 15:45:00,41.11,41.11,41.0,41.02,36914.0,39.9871,39.9871,39.8801,39.8996,36914.0
2022-08-29 15:50:00,41.02,41.04,40.9,40.97,88814.0,39.8996,39.9191,39.7829,39.851,88814.0
2022-08-29 15:55:00,40.97,40.97,40.89,40.92,134775.0,39.851,39.851,39.7732,39.8023,134775.0
2022-08-30 09:30:00,41.31,41.5,40.99,41.48,30620.0,40.1817,40.3665,39.8704,40.347,30620.0
2022-08-30 09:35:00,41.41,41.57,41.4,41.5,10002.0,40.2789,40.4346,40.2692,40.3665,10002.0
2022-08-30 09:40:00,41.47,41.47,41.18,41.23,8936.0,40.3373,40.3373,40.0552,40.1039,8936.0
2022-08-30 09:45:00,41.24,41.31,41.15,41.28,4937.0,40.1136,40.1817,40.026,40.1525,4937.0
2022-08-30 09:50:00,41.26,41.42,41.22,41.39,8236.0,40.133,40.2887,40.0941,40.2595,8236.0
2022-08-30 09:55:00,41.41,41.46,41.34,41.38,7260.0,40.2789,40.3276,40.2109,40.2498,7260.0
2022-08-30 10:00:00,41.35,41.44,41.23,41.26,11500.0,40.2206,40.3081,40.1039,40.133,11500.0
2022-08-30 10:05:00,41.24,41.25,41.03,41.12,22836.0,40.1136,40.1233,39.9093,39.9969,22836.0
2022-08-30 10:10:00,41.14,41.2,40.94,41.16,12642.0,40.0163,40.0747,39.8218,40.0358,12642.0
2022-08-30 10:15:00,41.18,41.18,41.08,41.18,5680.0,40.0552,40.0552,39.958,40.0552,5680.0
2022-08-30 10:20:00,41.19,41.2,41.01,41.04,8877.0,40.065,40.0747,39.8899,39.9191,8877.0
2022-08-30 10:25:00,41.03,41.13,41.01,41.04,9015.0,39.9093,40.0066,39.8899,39.9191,9015.0
2022-08-30 10:30:00,41.02,41.05,40.57,40.59,20077.0,39.8996,39.9288,39.4619,39.4813,20077.0
2022-08-30 10:35:00,40.59,40.72,40.54,40.72,13783.0,39.4813,39.6078,39.4327,39.6078,13783.0
2022-08-30 10:40:00,40.71,40.78,40.64,40.65,56296.0,39.5981,39.6662,39.53,39.5397,56296.0
2022-08-30 10:45:00,40.64,40.68,40.58,40.62,25753.0,39.53,39.5689,39.4716,39.5105,25753.0
2022-08-30 10:50:00,40.63,40.79,40.63,40.79,14617.0,39.5203,39.6759,39.5203,39.6759,14617.0
2022-08-30 10:55:00,40.77,40.99,40.77,40.98,14044.0,39.6564,39.8704,39.6564,39.8607,14044.0
2022-08-30 11:00:00,40.98,41.05,40.87,40.94,17085.0,39.8607,39.9288,39.7537,39.8218,17085.0
2022-08-30 11:05:00,40.92,40.96,40.88,40.92,12530.0,39.8023,39.8412,39.7634,39.8023,12530.0
2022-08-30 11:10:00,40.91,40.92,40.78,40.81,13974.0,39.7926,39.8023,39.6662,39.6953,13974.0
2022-08-30 11:15:00,40.8,40.98,40.76,40.97,12049.0,39.6856,39.8607,39.6467,39.851,12049.0
2022-08-30 11:20:00,40.98,40.98,40.9,40.93,14301.0,39.8607,39.8607,39.7829,39.8121,14301.0
2022-08-30 11:25:00,40.9,41.04,40.88,40.96,9572.0,39.7829,39.9191,39.7634,39.8412,9572.0
2022-08-30 11:30:00,40.95,41.03,40.92,41.0,9334.0,39.8315,39.9093,39.8023,39.8801,9334.0
2022-08-30 11:35:00,41.01,41.01,40.85,40.88,9992.0,39.8899,39.8899,39.7342,39.7634,9992.0
2022-08-30 11:40:00,40.89,40.96,40.81,40.88,14188.0,39.7732,39.8412,39.6953,39.7634,14188.0
2022-08-30 11:45:00,40.87,40.87,40.8,40.81,5041.0,39.7537,39.7537,39.6856,39.6953,5041.0
2022-08-30 11:50:00,40.81,40.86,40.8,40.85,6576.0,39.6953,39.744,39.6856,39.7342,6576.0
2022-08-30 11:55:00,40.84,40.9,40.82,40.85,6504.0,39.7245,39.7829,39.7051,39.7342,6504.0
2022-08-30 12:00:00,40.84,40.94,40.84,40.87,8405.0,39.7245,39.8218,39.7245,39.7537,8405.0
2022-08-30 12:05:00,40.88,40.91,40.87,40.87,9403.0,39.7634,39.7926,39.7537,39.7537,9403.0
2022-08-30 12:10:00,40.86,40.86,40.81,40.85,7927.0,39.744,39.744,39.6953,39.7342,7927.0
2022-08-30 12:15:00,40.86,40.96,40.85,40.88,9290.0,39.744,39.8412,39.7342,39.7634,9290.0
2022-08-30 12:20:00,40.89,40.94,40.81,40.81,4811.0,39.7732,39.8218,39.6953,39.6953,4811.0
2022-08-30 12:25:00,40.82,40.85,40.78,40.84,5206.0,39.7051,39.7342,39.6662,39.7245,5206.0
2022-08-30 12:30:00,40.83,40.83,40.7,40.74,8030.0,39.7148,39.7148,39.5883,39.6272,8030.0
2022-08-30 12:35:00,40.74,40.82,40.72,40.82,10279.0,39.6272,39.7051,39.6078,39.7051,10279.0
2022-08-30 12:40:00,40.82,40.82,40.75,40.76,6261.0,39.7051,39.7051,39.637,39.6467,6261.0
2022-08-30 12:45:00,40.75,40.83,40.7,40.8,8419.0,39.637,39.7148,39.5883,39.6856,8419.0
2022-08-30 12:50:00,40.8,40.82,40.77,40.81,8590.0,39.6856,39.7051,39.6564,39.6953,8590.0
2022-08-30 12:55:00,40.81,40.87,40.8,40.82,8594.0,39.6953,39.7537,39.6856,39.7051,8594.0
2022-08-30 13:00:00,40.82,40.86,40.8,40.82,10717.0,39.7051,39.744,39.6856,39.7051,10717.0
2022-08-30 13:05:00,40.82,40.85,40.76,40.78,13849.0,39.7051,39.7342,39.6467,39.6662,13849.0
2022-08-30 13:10:00,40.77,40.78,40.68,40.7,9701.0,39.6564,39.6662,39.5689,39.5883,9701.0
2022-08-30 13:15:00,40.7,40.78,40.69,40.7,16422.0,39.5883,39.6662,39.5786,39.5883,16422.0
2022-08-30 13:20:00,40.71,40.71,40.62,40.64,3935.0,39.5981,39.5981,39.5105,39.53,3935.0
2022-08-30 13:25:00,40.64,40.71,40.61,40.71,10642.0,39.53,39.5981,39.5008,39.5981,10642.0
2022-08-30 13:30:00,40.7,40.77,40.67,40.75,8665.0,39.5883,39.6564,39.5592,39.637,8665.0
2022-08-30 13:35:00,40.74,40.75,40.69,40.75,6169.0,39.6272,39.637,39.5786,39.637,6169.0
2022-08-30 13:40:00,40.75,40.75,40.64,40.66,9116.0,39.637,39.637,39.53,39.5494,9116.0
2022-08-30 13:45:00,40.64,40.78,40.63,40.76,6527.0,39.53,39.6662,39.5203,39.6467,6527.0
2022-08-30 13:50:00,40.75,40.84,40.74,40.8,7316.0,39.637,39.7245,39.6272,39.6856,7316.0
2022-08-30 13:55:00,40.8,40.86,40.8,40.84,16551.0,39.6856,39.744,39.6856,39.7245,16551.0
2022-08-30 14:00:00,40.83,40.94,40.78,40.94,16791.0,39.7148,39.8218,39.6662,39.8218,16791.0
2022-08-30 14:05:00,40.93,40.95,40.9,40.93,14689.0,39.8121,39.8315,39.7829,39.8121,14689.0
2022-08-30 14:10:00,40.92,40.95,40.9,40.94,11699.0,39.8023,39.8315,39.7829,39.8218,11699.0
2022-08-30 14:15:00,40.95,41.03,40.95,40.98,11271.0,39.8315,39.9093,39.8315,39.8607,11271.0
2022-08-30 14:20:00,40.97,41.04,40.92,41.03,15808.0,39.851,39.9191,39.8023,39.9093,15808.0
2022-08-30 14:25:00,41.02,41.04,40.9,40.93,16521.0,39.8996,39.9191,39.7829,39.8121,16521.0
2022-08-30 14:30:00,40.93,41.04,40.93,41.0,8163.0,39.8121,39.9191,39.8121,39.8801,8163.0
2022-08-30 14:35:00,41.01,41.01,40.93,41.01,7609.0,39.8899,39.8899,39.8121,39.8899,7609.0
2022-08-30 14:40:00,41.01,41.02,40.89,40.89,9603.0,39.8899,39.8996,39.7732,39.7732,9603.0
2022-08-30 14:45:00,40.88,40.95,40.87,40.95,9280.0,39.7634,39.8315,39.7537,39.8315,9280.0
2022-08-30 14:50:00,40.94,40.94,40.89,40.94,8716.0,39.8218,39.8218,39.7732,39.8218,8716.0
2022-08-30 14:55:00,40.93,40.96,40.87,40.9,15102.0,39.8121,39.8412,39.7537,39.7829,15102.0
2022-08-30 15:00:00,40.9,41.04,40.9,41.0,21103.0,39.7829,39.9191,39.7829,39.8801,21103.0
2022-08-30 15:05:00,41.0,41.09,40.99,41.09,11215.0,39.8801,39.9677,39.8704,39.9677,11215.0
2022-08-30 15:10:00,41.08,41.15,41.07,41.12,14947.0,39.958,40.026,39.9482,39.9969,14947.0
2022-08-30 15:15:00,41.13,41.15,41.06,41.09,17902.0,40.0066,40.026,39.9385,39.9677,17902.0
2022-08-30 15:20:00,41.08,41.12,41.05,41.07,43910.0,39.958,39.9969,39.9288,39.9482,43910.0
2022-08-30 15:25:00,41.06,41.06,40.98,41.03,29872.0,39.9385,39.9385,39.8607,39.9093,29872.0
2022-08-30 15:30:00,41.03,41.06,40.91,40.95,49919.0,39.9093,39.9385,39.7926,39.8315,49919.0
2022-08-30 15:35:00,40.96,40.99,40.95,40.96,22309.0,39.8412,39.8704,39.8315,39.8412,22309.0
2022-08-30 15:40:00,40.95,41.04,40.94,40.96,22851.0,39.8315,39.9191,39.8218,39.8412,22851.0
2022-08-30 15:45:00,40.96,40.96,40.86,40.9,49398.0,39.8412,39.8412,39.744,39.7829,49398.0
2022-08-30 15:50:00,40.9,40.96,40.85,40.89,88772.0,39.7829,39.8412,39.7342,39.7732,88772.0
2022-08-30 15:55:00,40.89,41.02,40.88,40.97,160744.0,39.7732,39.8996,39.7634,39.851,160744.0
2022-08-31 09:30:00,41.08,41.35,40.93,41.01,51552.0,39.958,40.2206,39.8121,39.8899,51552.0
2022-08-31 09:35:00,41.01,41.24,40.9,41.23,17934.0,39.8899,40.1136,39.7829,40.1039,17934.0
2022-08-31 09:40:00,41.25,41.31,41.08,41.24,15492.0,40.1233,40.1817,39.958,40.1136,15492.0
2022-08-31 09:45:00,41.2,41.25,41.06,41.15,15505.0,40.0747,40.1233,39.9385,40.026,15505.0
2022-08-31 09:50:00,41.12,41.17,40.93,41.0,12431.0,39.9969,40.0455,39.8121,39.8801,12431.0
2022-08-31 09:55:00,40.99,41.04,40.88,40.88,15168.0,39.8704,39.9191,39.7634,39.7634,15168.0
2022-08-31 10:00:00,40.84,40.92,40.72,40.72,18009.0,39.7245,39.8023,39.6078,39.6078,18009.0
2022-08-31 10:05:00,40.7,40.71,40.54,40.62,18613.0,39.5883,39.5981,39.4327,39.5105,18613.0
2022-08-31 10:10:00,40.61,40.78,40.57,40.72,15761.0,39.5008,39.6662,39.4619,39.6078,15761.0
2022-08-31 10:15:00,40.73,40.8,40.65,40.79,19234.0,39.6175,39.6856,39.5397,39.6759,19234.0
2022-08-31 10:20:00,40.79,40.79,40.66,40.68,10157.0,39.6759,39.6759,39.5494,39.5689,10157.0
2022-08-31 10:25:00,40.68,40.76,40.61,40.65,16242.0,39.5689,39.6467,39.5008,39.5397,16242.0
2022-08-31 10:30:00,40.65,40.72,40.6,40.65,8446.0,39.5397,39.6078,39.4911,39.5397,8446.0
2022-08-31 10:35:00,40.71,40.72,40.64,40.65,6556.0,39.5981,39.6078,39.53,39.5397,6556.0
2022-08-31 10:40:00,40.64,40.74,40.64,40.73,15511.0,39.53,39.6272,39.53,39.6175,15511.0
2022-08-31 10:45:00,40.74,40.84,40.71,40.84,16783.0,39.6272,39.7245,39.5981,39.7245,16783.0
2022-08-31 10:50:00,40.84,40.91,40.73,40.87,16973.0,39.7245,39.7926,39.6175,39.7537,16973.0
2022-08-31 10:55:00,40.86,40.86,40.76,40.76,12548.0,39.744,39.744,39.6467,39.6467,12548.0
2022-08-31 11:00:00,40.74,40.76,40.65,40.7,14315.0,39.6272,39.6467,39.5397,39.5883,14315.0
2022-08-31 11:05:00,40.71,40.73,40.58,40.63,10788.0,39.5981,39.6175,39.4716,39.5203,10788.0
2022-08-31 11:10:00,40.63,40.63,40.54,40.57,6561.0,39.5203,39.5203,39.4327,39.4619,6561.0
2022-08-31 11:15:00,40.55,40.62,40.49,40.62,7489.0,39.4424,39.5105,39.3841,39.5105,7489.0
2022-08-31 11:20:00,40.62,40.68,40.61,40.65,10120.0,39.5105,39.5689,39.5008,39.5397,10120.0
2022-08-31 11:25:00,40.65,40.71,40.61,40.62,10826.0,39.5397,39.5981,39.5008,39.5105,10826.0
2022-08-31 11:30:00,40.63,40.69,40.58,40.63,13446.0,39.5203,39.5786,39.4716,39.5203,13446.0
2022-08-31 11:35:00,40.62,40.77,40.61,40.71,16122.0,39.5105,39.6564,39.5008,39.5981,16122.0
2022-08-31 11:40:00,40.72,40.8,40.7,40.78,24459.0,39.6078,39.6856,39.5883,39.6662,24459.0
2022-08-31 11:45:00,40.8,40.83,40.77,40.8,6592.0,39.6856,39.7148,39.6564,39.6856,6592.0
2022-08-31 11:50:00,40.78,40.82,40.78,40.78,10459.0,39.6662,39.7051,39.6662,39.6662,10459.0
2022-08-31 11:55:00,40.79,40.84,40.79,40.83,5476.0,39.6759,39.7245,39.6759,39.7148,5476.0
2022-08-31 12:00:00,40.84,40.85,40.81,40.83,6547.0,39.7245,39.7342,39.6953,39.7148,6547.0
2022-08-31 12:05:00,40.84,40.85,40.74,40.8,11262.0,39.7245,39.7342,39.6272,39.6856,11262.0
2022-08-31 12:10:00,40.8,40.81,40.72,40.75,8030.0,39.6856,39.6953,39.6078,39.637,8030.0
2022-08-31 12:15:00,40.75,40.79,40.7,40.71,8734.0,39.637,39.6759,39.5883,39.5981,8734.0
2022-08-31 12:20:00,40.71,40.72,40.66,40.69,12601.0,39.5981,39.6078,39.5494,39.5786,12601.0
2022-08-31 12:25:00,40.7,40.74,40.69,40.69,6963.0,39.5883,39.6272,39.5786,39.5786,6963.0
2022-08-31 12:30:00,40.69,40.78,40.69,40.73,18516.0,39.5786,39.6662,39.5786,39.6175,18516.0
2022-08-31 12:35:00,40.72,40.75,40.68,40.71,6979.0,39.6078,39.637,39.5689,39.5981,6979.0
2022-08-31 12:40:00,40.69,40.72,40.66,40.7,3975.0,39.5786,39.6078,39.5494,39.5883,3975.0
2022-08-31 12:45:00,40.7,40.75,40.68,40.74,8592.0,39.5883,39.637,39.5689,39.6272,8592.0
2022-08-31 12:50:00,40.75,40.76,40.73,40.73,5741.0,39.637,39.6467,39.6175,39.6175,5741.0
2022-08-31 12:55:00,40.72,40.74,40.69,40.73,5315.0,39.6078,39.6272,39.5786,39.6175,5315.0
2022-08-31 13:00:00,40.73,40.74,40.71,40.74,6409.0,39.6175,39.6272,39.5981,39.6272,6409.0
2022-08-31 13:05:00,40.74,40.78,40.74,40.75,6930.0,39.6272,39.6662,39.6272,39.637,6930.0
2022-08-31 13:10:00,40.76,40.76,40.67,40.67,5579.0,39.6467,39.6467,39.5592,39.5592,5579.0
2022-08-31 13:15:00,40.67,40.68,40.56,40.58,11093.0,39.5592,39.5689,39.4522,39.4716,11093.0
2022-08-31 13:20:00,40.58,40.61,40.48,40.48,12508.0,39.4716,39.5008,39.3743,39.3743,12508.0
2022-08-31 13:25:00,40.49,40.5,40.43,40.44,14092.0,39.3841,39.3938,39.3257,39.3354,14092.0
2022-08-31 13:30:00,40.44,40.47,40.4,40.41,7805.0,39.3354,39.3646,39.2965,39.3063,7805.0
2022-08-31 13:35:00,40.41,40.45,40.37,40.39,11529.0,39.3063,39.3452,39.2674,39.2868,11529.0
2022-08-31 13:40:00,40.39,40.39,40.31,40.34,8894.0,39.2868,39.2868,39.209,39.2382,8894.0
2022-08-31 13:45:00,40.34,40.36,40.25,40.27,10816.0,39.2382,39.2576,39.1506,39.1701,10816.0
2022-08-31 13:50:00,40.26,40.38,40.26,40.37,8026.0,39.1604,39.2771,39.1604,39.2674,8026.0
2022-08-31 13:55:00,40.37,40.44,40.35,40.43,8171.0,39.2674,39.3354,39.2479,39.3257,8171.0
2022-08-31 14:00:00,40.44,40.47,40.41,40.42,12350.0,39.3354,39.3646,39.3063,39.316,12350.0
2022-08-31 14:05:00,40.41,40.55,40.38,40.54,12588.0,39.3063,39.4424,39.2771,39.4327,12588.0
2022-08-31 14:10:00,40.55,40.6,40.54,40.58,18145.0,39.4424,39.4911,39.4327,39.4716,18145.0
2022-08-31 14:15:00,40.58,40.68,40.58,40.64,26341.0,39.4716,39.5689,39.4716,39.53,26341.0
2022-08-31 14:20:00,40.65,40.66,40.57,40.59,12799.0,39.5397,39.5494,39.4619,39.4813,12799.0
2022-08-31 14:25:00,40.59,40.63,40.58,40.59,11226.0,39.4813,39.5203,39.4716,39.4813,11226.0
2022-08-31 14:30:00,40.58,40.6,40.5,40.53,12375.0,39.4716,39.4911,39.3938,39.423,12375.0
2022-08-31 14:35:00,40.52,40.52,40.43,40.46,15080.0,39.4133,39.4133,39.3257,39.3549,15080.0
2022-08-31 14:40:00,40.47,40.52,40.47,40.5,6187.0,39.3646,39.4133,39.3646,39.3938,6187.0
2022-08-31 14:45:00,40.5,40.55,40.47,40.51,10843.0,39.3938,39.4424,39.3646,39.4035,10843.0
2022-08-31 14:50:00,40.51,40.57,40.5,40.53,11001.0,39.4035,39.4619,39.3938,39.423,11001.0
2022-08-31 14:55:00,40.52,40.57,40.49,40.57,14950.0,39.4133,39.4619,39.3841,39.4619,14950.0
2022-08-31 15:00:00,40.56,40.63,40.51,40.63,16318.0,39.4522,39.5203,39.4035,39.5203,16318.0
2022-08-31 15:05:00,40.63,40.72,40.59,40.71,12860.0,39.5203,39.6078,39.4813,39.5981,12860.0
2022-08-31 15:10:00,40.71,40.77,40.7,40.77,15014.0,39.5981,39.6564,39.5883,39.6564,15014.0
2022-08-31 15:15:00,40.77,40.86,40.77,40.79,21862.0,39.6564,39.744,39.6564,39.6759,21862.0
2022-08-31 15:20:00,40.78,40.78,40.6,40.61,14810.0,39.6662,39.6662,39.4911,39.5008,14810.0
2022-08-31 15:25:00,40.61,40.63,40.55,40.61,22927.0,39.5008,39.5203,39.4424,39.5008,22927.0
2022-08-31 15:30:00,40.6,40.63,40.58,40.6,33642.0,39.4911,39.5203,39.4716,39.4911,33642.0
2022-08-31 15:35:00,40.6,40.71,40.58,40.7,39302.0,39.4911,39.5981,39.4716,39.5883,39302.0
2022-08-31 15:40:00,40.71,40.88,40.68,40.88,37478.0,39.5981,39.7634,39.5689,39.7634,37478.0
2022-08-31 15:45:00,40.87,40.91,40.8,40.85,72775.0,39.7537,39.7926,39.6856,39.7342,72775.0
2022-08-31 15:50:00,40.86,40.89,40.73,40.73,139719.0,39.744,39.7732,39.6175,39.6175,139719.0
2022-08-31 15:55:00,40.73,40.77,40.64,40.65,353681.0,39.6175,39.6564,39.53,39.5397,353681.0
2022-09-01 09:30:00,40.26,40.49,40.11,40.27,109030.0,39.1604,39.3841,39.0145,39.1701,109030.0
2022-09-01 09:35:00,40.25,40.44,40.22,40.38,23440.0,39.1506,39.3354,39.1215,39.2771,23440.0
2022-09-01 09:40:00,40.4,40.49,40.37,40.44,13126.0,39.2965,39.3841,39.2674,39.3354,13126.0
2022-09-01 09:45:00,40.42,40.59,40.32,40.39,71354.0,39.316,39.4813,39.2187,39.2868,71354.0
2022-09-01 09:50:00,40.4,40.45,40.16,40.18,49812.0,39.2965,39.3452,39.0631,39.0825,49812.0
2022-09-01 09:55:00,40.17,40.19,40.02,40.16,24310.0,39.0728,39.0923,38.9269,39.0631,24310.0
2022-09-01 10:00:00,40.12,40.15,39.71,39.79,34252.0,39.0242,39.0534,38.6254,38.7032,34252.0
2022-09-01 10:05:00,39.78,39.87,39.68,39.73,36083.0,38.6935,38.781,38.5962,38.6448,36083.0
2022-09-01 10:10:00,39.69,39.79,39.65,39.76,16566.0,38.6059,38.7032,38.567,38.674,16566.0
2022-09-01 10:15:00,39.72,39.72,39.61,39.66,7255.0,38.6351,38.6351,38.5281,38.5767,7255.0
2022-09-01 10:20:00,39.67,39.92,39.65,39.91,11452.0,38.5865,38.8296,38.567,38.8199,11452.0
2022-09-01 10:25:00,39.93,39.95,39.85,39.91,15066.0,38.8394,38.8588,38.7616,38.8199,15066.0
2022-09-01 10:30:00,39.91,39.94,39.83,39.88,10307.0,38.8199,38.8491,38.7421,38.7907,10307.0
2022-09-01 10:35:00,39.89,40.06,39.87,39.91,22985.0,38.8005,38.9658,38.781,38.8199,22985.0
2022-09-01 10:40:00,39.88,39.98,39.86,39.94,11816.0,38.7907,38.888,38.7713,38.8491,11816.0
2022-09-01 10:45:00,39.94,40.02,39.9,40.02,12162.0,38.8491,38.9269,38.8102,38.9269,12162.0
2022-09-01 10:50:00,40.03,40.18,40.03,40.12,16625.0,38.9366,39.0825,38.9366,39.0242,16625.0
2022-09-01 10:55:00,40.14,40.17,40.1,40.1,25217.0,39.0436,39.0728,39.0047,39.0047,25217.0
2022-09-01 11:00:00,40.1,40.1,39.95,39.97,29842.0,39.0047,39.0047,38.8588,38.8783,29842.0
2022-09-01 11:05:00,39.99,40.21,39.98,40.19,27802.0,38.8977,39.1117,38.888,39.0923,27802.0
2022-09-01 11:10:00,40.2,40.23,40.17,40.19,14574.0,39.102,39.1312,39.0728,39.0923,14574.0
2022-09-01 11:15:00,40.18,40.26,40.15,40.24,14344.0,39.0825,39.1604,39.0534,39.1409,14344.0
2022-09-01 11:20:00,40.23,40.28,40.18,40.24,24110.0,39.1312,39.1798,39.0825,39.1409,24110.0
2022-09-01 11:25:00,40.23,40.26,40.17,40.2,18473.0,39.1312,39.1604,39.0728,39.102,18473.0
2022-09-01 11:30:00,40.21,40.39,40.2,40.37,19156.0,39.1117,39.2868,39.102,39.2674,19156.0
2022-09-01 11:35:00,40.36,40.47,40.32,40.41,34960.0,39.2576,39.3646,39.2187,39.3063,34960.0
2022-09-01 11:40:00,40.42,40.43,40.33,40.35,13926.0,39.316,39.3257,39.2284,39.2479,13926.0
2022-09-01 11:45:00,40.35,40.36,40.3,40.33,18614.0,39.2479,39.2576,39.1993,39.2284,18614.0
2022-09-01 11:50:00,40.34,40.37,40.3,40.34,15930.0,39.2382,39.2674,39.1993,39.2382,15930.0
2022-09-01 11:55:00,40.34,40.34,40.29,40.32,11579.0,39.2382,39.2382,39.1895,39.2187,11579.0
2022-09-01 12:00:00,40.32,40.4,40.32,40.36,13478.0,39.2187,39.2965,39.2187,39.2576,13478.0
2022-09-01 12:05:00,40.36,40.36,40.25,40.31,14549.0,39.2576,39.2576,39.1506,39.209,14549.0
2022-09-01 12:10:00,40.3,40.3,40.24,40.29,8136.0,39.1993,39.1993,39.1409,39.1895,8136.0
2022-09-01 12:15:00,40.3,40.36,40.29,40.31,10308.0,39.1993,39.2576,39.1895,39.209,10308.0
2022-09-01 12:20:00,40.33,40.34,40.26,40.28,5995.0,39.2284,39.2382,39.1604,39.1798,5995.0
2022-09-01 12:25:00,40.28,40.33,40.25,40.28,9613.0,39.1798,39.2284,39.1506,39.1798,9613.0
2022-09-01 12:30:00,40.27,40.32,40.25,40.27,6622.0,39.1701,39.2187,39.1506,39.1701,6622.0
2022-09-01 12:35:00,40.27,40.27,40.17,40.17,9926.0,39.1701,39.1701,39.0728,39.0728,9926.0
2022-09-01 12:40:00,40.17,40.17,40.08,40.12,10633.0,39.0728,39.0728,38.9853,39.0242,10633.0
2022-09-01 12:45:00,40.12,40.13,40.05,40.11,6710.0,39.0242,39.0339,38.9561,39.0145,6710.0
2022-09-01 12:50:00,40.11,40.11,40.03,40.04,8031.0,39.0145,39.0145,38.9366,38.9464,8031.0
2022-09-01 12:55:00,40.06,40.09,39.98,40.09,5833.0,38.9658,38.995,38.888,38.995,5833.0
2022-09-01 13:00:00,40.09,40.12,40.05,40.11,10263.0,38.995,39.0242,38.9561,39.0145,10263.0
2022-09-01 13:05:00,40.1,40.19,40.09,40.18,14477.0,39.0047,39.0923,38.995,39.0825,14477.0
2022-09-01 13:10:00,40.19,40.25,40.16,40.24,7410.0,39.0923,39.1506,39.0631,39.1409,7410.0
2022-09-01 13:15:00,40.25,40.27,40.18,40.19,7895.0,39.1506,39.1701,39.0825,39.0923,7895.0
2022-09-01 13:20:00,40.2,40.28,40.17,40.27,13000.0,39.102,39.1798,39.0728,39.1701,13000.0
2022-09-01 13:25:00,40.27,40.3,40.23,40.28,8928.0,39.1701,39.1993,39.1312,39.1798,8928.0
2022-09-01 13:30:00,40.28,40.28,40.22,40.25,4817.0,39.1798,39.1798,39.1215,39.1506,4817.0
2022-09-01 13:35:00,40.25,40.26,40.15,40.17,17019.0,39.1506,39.1604,39.0534,39.0728,17019.0
2022-09-01 13:40:00,40.16,40.16,40.02,40.03,17455.0,39.0631,39.0631,38.9269,38.9366,17455.0
2022-09-01 13:45:00,40.02,40.04,40.0,40.02,6417.0,38.9269,38.9464,38.9075,38.9269,6417.0
2022-09-01 13:50:00,40.04,40.04,39.99,40.0,6469.0,38.9464,38.9464,38.8977,38.9075,6469.0
2022-09-01 13:55:00,40.0,40.02,39.97,39.98,7194.0,38.9075,38.9269,38.8783,38.888,7194.0
2022-09-01 14:00:00,39.98,40.02,39.91,39.98,15511.0,38.888,38.9269,38.8199,38.888,15511.0
2022-09-01 14:05:00,39.98,40.03,39.9,39.92,10235.0,38.888,38.9366,38.8102,38.8296,10235.0
2022-09-01 14:10:00,39.93,39.98,39.91,39.95,8714.0,38.8394,38.888,38.8199,38.8588,8714.0
2022-09-01 14:15:00,39.95,40.0,39.93,40.0,7001.0,38.8588,38.9075,38.8394,38.9075,7001.0
2022-09-01 14:20:00,39.99,40.14,39.98,40.13,12411.0,38.8977,39.0436,38.888,39.0339,12411.0
2022-09-01 14:25:00,40.14,40.31,40.13,40.31,15824.0,39.0436,39.209,39.0339,39.209,15824.0
2022-09-01 14:30:00,40.31,40.43,40.31,40.41,14183.0,39.209,39.3257,39.209,39.3063,14183.0
2022-09-01 14:35:00,40.41,40.48,40.41,40.46,14334.0,39.3063,39.3743,39.3063,39.3549,14334.0
2022-09-01 14:40:00,40.46,40.56,40.46,40.48,13693.0,39.3549,39.4522,39.3549,39.3743,13693.0
2022-09-01 14:45:00,40.48,40.57,40.46,40.5,13860.0,39.3743,39.4619,39.3549,39.3938,13860.0
2022-09-01 14:50:00,40.5,40.54,40.49,40.54,13977.0,39.3938,39.4327,39.3841,39.4327,13977.0
2022-09-01 14:55:00,40.55,40.57,40.49,40.49,30417.0,39.4424,39.4619,39.3841,39.3841,30417.0
2022-09-01 15:00:00,40.48,40.58,40.48,40.52,43442.0,39.3743,39.4716,39.3743,39.4133,43442.0
2022-09-01 15:05:00,40.54,40.66,40.5,40.64,39252.0,39.4327,39.5494,39.3938,39.53,39252.0
2022-09-01 15:10:00,40.64,40.69,40.61,40.66,13217.0,39.53,39.5786,39.5008,39.5494,13217.0
2022-09-01 15:15:00,40.65,40.67,40.55,40.55,32863.0,39.5397,39.5592,39.4424,39.4424,32863.0
2022-09-01 15:20:00,40.55,40.57,40.44,40.46,20566.0,39.4424,39.4619,39.3354,39.3549,20566.0
2022-09-01 15:25:00,40.45,40.45,40.34,40.34,13442.0,39.3452,39.3452,39.2382,39.2382,13442.0
2022-09-01 15:30:00,40.33,40.35,40.2,40.21,23150.0,39.2284,39.2479,39.102,39.1117,23150.0
2022-09-01 15:35:00,40.21,40.27,40.19,40.24,28085.0,39.1117,39.1701,39.0923,39.1409,28085.0
2022-09-01 15:40:00,40.24,40.26,40.18,40.23,37437.0,39.1409,39.1604,39.0825,39.1312,37437.0
2022-09-01 15:45:00,40.23,40.3,40.22,40.23,43079.0,39.1312,39.1993,39.1215,39.1312,43079.0
2022-09-01 15:50:00,40.23,40.46,40.19,40.46,64106.0,39.1312,39.3549,39.0923,39.3549,64106.0
2022-09-01 15:55:00,40.46,40.56,40.44,40.55,195231.0,39.3549,39.4522,39.3354,39.4424,195231.0
2022-09-02 09:30:00,41.16,41.35,40.9,40.97,24933.0,40.0358,40.2206,39.7829,39.851,24933.0
2022-09-02 09:35:00,41.01,41.06,40.86,40.93,11968.0,39.8899,39.9385,39.744,39.8121,11968.0
2022-09-02 09:40:00,40.79,40.82,40.49,40.49,10564.0,39.6759,39.7051,39.3841,39.3841,10564.0
2022-09-02 09:45:00,40.47,40.57,40.37,40.46,22570.0,39.3646,39.4619,39.2674,39.3549,22570.0
2022-09-02 09:50:00,40.47,40.6,40.4,40.44,27142.0,39.3646,39.4911,39.2965,39.3354,27142.0
2022-09-02 09:55:00,40.4,40.44,40.23,40.26,16304.0,39.2965,39.3354,39.1312,39.1604,16304.0
2022-09-02 10:00:00,40.26,40.48,40.25,40.43,17169.0,39.1604,39.3743,39.1506,39.3257,17169.0
2022-09-02 10:05:00,40.45,40.57,40.39,40.53,13615.0,39.3452,39.4619,39.2868,39.423,13615.0
2022-09-02 10:10:00,40.55,40.84,40.55,40.76,18239.0,39.4424,39.7245,39.4424,39.6467,18239.0
2022-09-02 10:15:00,40.74,40.82,40.74,40.76,8063.0,39.6272,39.7051,39.6272,39.6467,8063.0
2022-09-02 10:20:00,40.76,40.81,40.66,40.73,9120.0,39.6467,39.6953,39.5494,39.6175,9120.0
2022-09-02 10:25:00,40.75,40.86,40.74,40.85,8027.0,39.637,39.744,39.6272,39.7342,8027.0
2022-09-02 10:30:00,40.85,40.97,40.82,40.97,11107.0,39.7342,39.851,39.7051,39.851,11107.0
2022-09-02 10:35:00,40.98,41.1,40.98,41.08,7434.0,39.8607,39.9774,39.8607,39.958,7434.0
2022-09-02 10:40:00,41.08,41.1,41.04,41.05,11465.0,39.958,39.9774,39.9191,39.9288,11465.0
2022-09-02 10:45:00,41.04,41.09,41.03,41.05,10029.0,39.9191,39.9677,39.9093,39.9288,10029.0
2022-09-02 10:50:00,41.07,41.22,41.04,41.19,23956.0,39.9482,40.0941,39.9191,40.065,23956.0
2022-09-02 10:55:00,41.18,41.2,41.03,41.11,13824.0,40.0552,40.0747,39.9093,39.9871,13824.0
2022-09-02 11:00:00,41.11,41.27,41.11,41.25,30962.0,39.9871,40.1428,39.9871,40.1233,30962.0
2022-09-02 11:05:00,41.28,41.28,41.08,41.09,14069.0,40.1525,40.1525,39.958,39.9677,14069.0
2022-09-02 11:10:00,41.09,41.17,41.06,41.17,5367.0,39.9677,40.0455,39.9385,40.0455,5367.0
2022-09-02 11:15:00,41.17,41.17,41.1,41.14,32116.0,40.0455,40.0455,39.9774,40.0163,32116.0
2022-09-02 11:20:00,41.14,41.18,41.1,41.1,8548.0,40.0163,40.0552,39.9774,39.9774,8548.0
2022-09-02 11:25:00,41.11,41.11,40.99,41.01,13056.0,39.9871,39.9871,39.8704,39.8899,13056.0
2022-09-02 11:30:00,41.02,41.09,40.98,41.03,15993.0,39.8996,39.9677,39.8607,39.9093,15993.0
2022-09-02 11:35:00,41.04,41.04,40.99,41.01,10372.0,39.9191,39.9191,39.8704,39.8899,10372.0
2022-09-02 11:40:00,41.03,41.05,40.94,41.0,22113.0,39.9093,39.9288,39.8218,39.8801,22113.0
2022-09-02 11:45:00,41.02,41.14,41.01,41.13,5325.0,39.8996,40.0163,39.8899,40.0066,5325.0
2022-09-02 11:50:00,41.14,41.2,41.13,41.2,3185.0,40.0163,40.0747,40.0066,40.0747,3185.0
2022-09-02 11:55:00,41.2,41.22,41.15,41.19,11181.0,40.0747,40.0941,40.026,40.065,11181.0
2022-09-02 12:00:00,41.19,41.22,41.18,41.19,23940.0,40.065,40.0941,40.0552,40.065,23940.0
2022-09-02 12:05:00,41.19,41.22,41.17,41.18,5113.0,40.065,40.0941,40.0455,40.0552,5113.0
2022-09-02 12:10:00,41.17,41.2,41.14,41.14,10834.0,40.0455,40.0747,40.0163,40.0163,10834.0
2022-09-02 12:15:00,41.14,41.18,41.09,41.1,6731.0,40.0163,40.0552,39.9677,39.9774,6731.0
2022-09-02 12:20:00,41.1,41.11,40.96,41.01,6412.0,39.9774,39.9871,39.8412,39.8899,6412.0
2022-09-02 12:25:00,41.0,41.01,40.95,40.96,8033.0,39.8801,39.8899,39.8315,39.8412,8033.0
2022-09-02 12:30:00,40.96,40.98,40.9,40.97,10490.0,39.8412,39.8607,39.7829,39.851,10490.0
2022-09-02 12:35:00,40.97,40.99,40.9,40.99,7830.0,39.851,39.8704,39.7829,39.8704,7830.0
2022-09-02 12:40:00,41.0,41.01,40.93,40.96,8805.0,39.8801,39.8899,39.8121,39.8412,8805.0
2022-09-02 12:45:00,40.94,40.94,40.79,40.82,14300.0,39.8218,39.8218,39.6759,39.7051,14300.0
2022-09-02 12:50:00,40.82,40.82,40.72,40.82,8394.0,39.7051,39.7051,39.6078,39.7051,8394.0
2022-09-02 12:55:00,40.81,40.86,40.79,40.85,5458.0,39.6953,39.744,39.6759,39.7342,5458.0
2022-09-02 13:00:00,40.85,40.85,40.69,40.76,11807.0,39.7342,39.7342,39.5786,39.6467,11807.0
2022-09-02 13:05:00,40.75,40.78,40.67,40.69,5352.0,39.637,39.6662,39.5592,39.5786,5352.0
2022-09-02 13:10:00,40.69,40.69,40.59,40.63,6918.0,39.5786,39.5786,39.4813,39.5203,6918.0
2022-09-02 13:15:00,40.64,40.68,40.55,40.65,5636.0,39.53,39.5689,39.4424,39.5397,5636.0
2022-09-02 13:20:00,40.63,40.63,40.45,40.46,5611.0,39.5203,39.5203,39.3452,39.3549,5611.0
2022-09-02 13:25:00,40.45,40.45,40.37,40.38,5582.0,39.3452,39.3452,39.2674,39.2771,5582.0
2022-09-02 13:30:00,40.37,40.42,40.34,40.41,6239.0,39.2674,39.316,39.2382,39.3063,6239.0
2022-09-02 13:35:00,40.41,40.46,40.36,40.44,6295.0,39.3063,39.3549,39.2576,39.3354,6295.0
2022-09-02 13:40:00,40.43,40.51,40.39,40.51,7438.0,39.3257,39.4035,39.2868,39.4035,7438.0
2022-09-02 13:45:00,40.51,40.53,40.35,40.37,11069.0,39.4035,39.423,39.2479,39.2674,11069.0
2022-09-02 13:50:00,40.36,40.39,40.27,40.36,10445.0,39.2576,39.2868,39.1701,39.2576,10445.0
2022-09-02 13:55:00,40.36,40.37,40.32,40.37,4556.0,39.2576,39.2674,39.2187,39.2674,4556.0
2022-09-02 14:00:00,40.36,40.48,40.36,40.43,10479.0,39.2576,39.3743,39.2576,39.3257,10479.0
2022-09-02 14:05:00,40.43,40.52,40.37,40.51,8569.0,39.3257,39.4133,39.2674,39.4035,8569.0
2022-09-02 14:10:00,40.52,40.52,40.41,40.41,7343.0,39.4133,39.4133,39.3063,39.3063,7343.0
2022-09-02 14:15:00,40.41,40.49,40.41,40.47,4316.0,39.3063,39.3841,39.3063,39.3646,4316.0
2022-09-02 14:20:00,40.45,40.52,40.45,40.48,7574.0,39.3452,39.4133,39.3452,39.3743,7574.0
2022-09-02 14:25:00,40.47,40.59,40.47,40.59,11762.0,39.3646,39.4813,39.3646,39.4813,11762.0
2022-09-02 14:30:00,40.59,40.59,40.52,40.53,6386.0,39.4813,39.4813,39.4133,39.423,6386.0
2022-09-02 14:35:00,40.53,40.67,40.53,40.64,7111.0,39.423,39.5592,39.423,39.53,7111.0
2022-09-02 14:40:00,40.65,40.65,40.56,40.59,7704.0,39.5397,39.5397,39.4522,39.4813,7704.0
2022-09-02 14:45:00,40.58,40.59,40.55,40.57,7194.0,39.4716,39.4813,39.4424,39.4619,7194.0
2022-09-02 14:50:00,40.56,40.57,40.48,40.48,6478.0,39.4522,39.4619,39.3743,39.3743,6478.0
2022-09-02 14:55:00,40.48,40.48,40.41,40.45,12013.0,39.3743,39.3743,39.3063,39.3452,12013.0
2022-09-02 15:00:00,40.44,40.59,40.44,40.54,15116.0,39.3354,39.4813,39.3354,39.4327,15116.0
2022-09-02 15:05:00,40.54,40.61,40.51,40.51,10535.0,39.4327,39.5008,39.4035,39.4035,10535.0
2022-09-02 15:10:00,40.51,40.53,40.44,40.49,13665.0,39.4035,39.423,39.3354,39.3841,13665.0
2022-09-02 15:15:00,40.48,40.52,40.43,40.47,13594.0,39.3743,39.4133,39.3257,39.3646,13594.0
2022-09-02 15:20:00,40.48,40.5,40.33,40.33,17111.0,39.3743,39.3938,39.2284,39.2284,17111.0
2022-09-02 15:25:00,40.33,40.4,40.3,40.37,21284.0,39.2284,39.2965,39.1993,39.2674,21284.0
2022-09-02 15:30:00,40.36,40.36,40.27,40.28,23349.0,39.2576,39.2576,39.1701,39.1798,23349.0
2022-09-02 15:35:00,40.27,40.28,40.15,40.15,21398.0,39.1701,39.1798,39.0534,39.0534,21398.0
2022-09-02 15:40:00,40.14,40.15,40.09,40.09,23649.0,39.0436,39.0534,38.995,38.995,23649.0
2022-09-02 15:45:00,40.09,40.23,40.09,40.22,28715.0,38.995,39.1312,38.995,39.1215,28715.0
2022-09-02 15:50:00,40.22,40.42,40.22,40.42,59828.0,39.1215,39.316,39.1215,39.316,59828.0
2022-09-02 15:55:00,40.42,40.48,40.33,40.45,103825.0,39.316,39.3743,39.2284,39.3452,103825.0
2022-09-06 09:30:00,40.51,40.6,40.31,40.4,28319.0,39.4035,39.4911,39.209,39.2965,28319.0
2022-09-06 09:35:00,40.33,40.42,40.21,40.21,14937.0,39.2284,39.316,39.1117,39.1117,14937.0
2022-09-06 09:40:00,40.18,40.27,40.01,40.1,16779.0,39.0825,39.1701,38.9172,39.0047,16779.0
2022-09-06 09:45:00,40.13,40.23,40.08,40.08,29366.0,39.0339,39.1312,38.9853,38.9853,29366.0
2022-09-06 09:50:00,40.07,40.08,39.61,39.66,29062.0,38.9755,38.9853,38.5281,38.5767,29062.0
2022-09-06 09:55:00,39.66,39.84,39.63,39.82,33673.0,38.5767,38.7518,38.5476,38.7324,33673.0
2022-09-06 10:00:00,39.82,39.82,39.45,39.61,83482.0,38.7324,38.7324,38.3725,38.5281,83482.0
2022-09-06 10:05:00,39.61,39.76,39.57,39.73,61825.0,38.5281,38.674,38.4892,38.6448,61825.0
2022-09-06 10:10:00,39.73,39.76,39.56,39.67,46589.0,38.6448,38.674,38.4795,38.5865,46589.0
2022-09-06 10:15:00,39.64,39.74,39.62,39.67,9423.0,38.5573,38.6546,38.5378,38.5865,9423.0
2022-09-06 10:20:00,39.69,39.69,39.42,39.51,22998.0,38.6059,38.6059,38.3433,38.4308,22998.0
2022-09-06 10:25:00,39.51,39.86,39.48,39.77,35340.0,38.4308,38.7713,38.4017,38.6837,35340.0
2022-09-06 10:30:00,39.79,39.84,39.72,39.8,18733.0,38.7032,38.7518,38.6351,38.7129,18733.0
2022-09-06 10:35:00,39.81,39.81,39.63,39.78,17321.0,38.7226,38.7226,38.5476,38.6935,17321.0
2022-09-06 10:40:00,39.81,40.04,39.8,39.82,19081.0,38.7226,38.9464,38.7129,38.7324,19081.0
2022-09-06 10:45:00,39.81,39.85,39.68,39.69,14928.0,38.7226,38.7616,38.5962,38.6059,14928.0
2022-09-06 10:50:00,39.69,39.9,39.69,39.77,12983.0,38.6059,38.8102,38.6059,38.6837,12983.0
2022-09-06 10:55:00,39.8,39.95,39.79,39.84,14229.0,38.7129,38.8588,38.7032,38.7518,14229.0
2022-09-06 11:00:00,39.82,39.84,39.75,39.82,12517.0,38.7324,38.7518,38.6643,38.7324,12517.0
2022-09-06 11:05:00,39.83,40.07,39.78,39.98,29691.0,38.7421,38.9755,38.6935,38.888,29691.0
2022-09-06 11:10:00,40.01,40.09,39.95,40.05,15611.0,38.9172,38.995,38.8588,38.9561,15611.0
2022-09-06 11:15:00,40.06,40.08,39.95,40.05,14001.0,38.9658,38.9853,38.8588,38.9561,14001.0
2022-09-06 11:20:00,40.05,40.21,40.03,40.21,11858.0,38.9561,39.1117,38.9366,39.1117,11858.0
2022-09-06 11:25:00,40.21,40.26,40.08,40.08,16005.0,39.1117,39.1604,38.9853,38.9853,16005.0
2022-09-06 11:30:00,40.08,40.21,40.0,40.08,12794.0,38.9853,39.1117,38.9075,38.9853,12794.0
2022-09-06 11:35:00,40.08,40.12,39.98,40.03,6642.0,38.9853,39.0242,38.888,38.9366,6642.0
2022-09-06 11:40:00,40.02,40.2,39.99,40.14,9011.0,38.9269,39.102,38.8977,39.0436,9011.0
2022-09-06 11:45:00,40.18,40.22,40.03,40.07,7487.0,39.0825,39.1215,38.9366,38.9755,7487.0
2022-09-06 11:50:00,40.06,40.19,40.06,40.13,71309.0,38.9658,39.0923,38.9658,39.0339,71309.0
2022-09-06 11:55:00,40.1,40.13,40.02,40.02,10884.0,39.0047,39.0339,38.9269,38.9269,10884.0
2022-09-06 12:00:00,40.03,40.09,40.0,40.0,14731.0,38.9366,38.995,38.9075,38.9075,14731.0
2022-09-06 12:05:00,40.01,40.05,39.77,39.8,19719.0,38.9172,38.9561,38.6837,38.7129,19719.0
2022-09-06 12:10:00,39.81,39.84,39.79,39.8,12416.0,38.7226,38.7518,38.7032,38.7129,12416.0
2022-09-06 12:15:00,39.79,39.84,39.68,39.81,18285.0,38.7032,38.7518,38.5962,38.7226,18285.0
2022-09-06 12:20:00,39.8,39.81,39.67,39.7,11469.0,38.7129,38.7226,38.5865,38.6157,11469.0
2022-09-06 12:25:00,39.7,39.78,39.69,39.73,9018.0,38.6157,38.6935,38.6059,38.6448,9018.0
2022-09-06 12:30:00,39.72,39.76,39.68,39.73,12289.0,38.6351,38.674,38.5962,38.6448,12289.0
2022-09-06 12:35:00,39.77,39.81,39.75,39.76,7922.0,38.6837,38.7226,38.6643,38.674,7922.0
2022-09-06 12:40:00,39.76,39.85,39.72,39.85,11867.0,38.674,38.7616,38.6351,38.7616,11867.0
2022-09-06 12:45:00,39.87,39.91,39.83,39.88,6498.0,38.781,38.8199,38.7421,38.7907,6498.0
2022-09-06 12:50:00,39.89,39.89,39.82,39.85,4953.0,38.8005,38.8005,38.7324,38.7616,4953.0
2022-09-06 12:55:00,39.86,39.87,39.78,39.8,8809.0,38.7713,38.781,38.6935,38.7129,8809.0
2022-09-06 13:00:00,39.8,39.82,39.67,39.71,21984.0,38.7129,38.7324,38.5865,38.6254,21984.0
2022-09-06 13:05:00,39.71,39.72,39.54,39.59,22299.0,38.6254,38.6351,38.46,38.5087,22299.0
2022-09-06 13:10:00,39.59,39.65,39.53,39.54,27554.0,38.5087,38.567,38.4503,38.46,27554.0
2022-09-06 13:15:00,39.52,39.65,39.5,39.63,12189.0,38.4406,38.567,38.4211,38.5476,12189.0
2022-09-06 13:20:00,39.64,39.75,39.59,39.66,55004.0,38.5573,38.6643,38.5087,38.5767,55004.0
2022-09-06 13:25:00,39.66,39.68,39.62,39.65,20608.0,38.5767,38.5962,38.5378,38.567,20608.0
2022-09-06 13:30:00,39.64,39.76,39.63,39.76,19918.0,38.5573,38.674,38.5476,38.674,19918.0
2022-09-06 13:35:00,39.75,39.77,39.7,39.76,14698.0,38.6643,38.6837,38.6157,38.674,14698.0
2022-09-06 13:40:00,39.75,39.75,39.62,39.68,18702.0,38.6643,38.6643,38.5378,38.5962,18702.0
2022-09-06 13:45:00,39.7,39.73,39.64,39.65,12321.0,38.6157,38.6448,38.5573,38.567,12321.0
2022-09-06 13:50:00,39.64,39.72,39.64,39.71,29398.0,38.5573,38.6351,38.5573,38.6254,29398.0
2022-09-06 13:55:00,39.71,39.81,39.68,39.81,20473.0,38.6254,38.7226,38.5962,38.7226,20473.0
2022-09-06 14:00:00,39.8,39.86,39.76,39.79,20019.0,38.7129,38.7713,38.674,38.7032,20019.0
2022-09-06 14:05:00,39.79,39.81,39.76,39.79,24704.0,38.7032,38.7226,38.674,38.7032,24704.0
2022-09-06 14:10:00,39.78,39.91,39.78,39.84,20977.0,38.6935,38.8199,38.6935,38.7518,20977.0
2022-09-06 14:15:00,39.84,39.85,39.77,39.83,9929.0,38.7518,38.7616,38.6837,38.7421,9929.0
2022-09-06 14:20:00,39.83,39.83,39.73,39.74,5751.0,38.7421,38.7421,38.6448,38.6546,5751.0
2022-09-06 14:25:00,39.77,39.77,39.68,39.68,6433.0,38.6837,38.6837,38.5962,38.5962,6433.0
2022-09-06 14:30:00,39.68,39.71,39.56,39.65,21035.0,38.5962,38.6254,38.4795,38.567,21035.0
2022-09-06 14:35:00,39.66,39.71,39.62,39.67,7105.0,38.5767,38.6254,38.5378,38.5865,7105.0
2022-09-06 14:40:00,39.65,39.66,39.6,39.61,7221.0,38.567,38.5767,38.5184,38.5281,7221.0
2022-09-06 14:45:00,39.61,39.63,39.53,39.59,8056.0,38.5281,38.5476,38.4503,38.5087,8056.0
2022-09-06 14:50:00,39.58,39.67,39.54,39.67,44189.0,38.4989,38.5865,38.46,38.5865,44189.0
2022-09-06 14:55:00,39.68,39.79,39.68,39.77,58767.0,38.5962,38.7032,38.5962,38.6837,58767.0
2022-09-06 15:00:00,39.77,39.81,39.71,39.74,44485.0,38.6837,38.7226,38.6254,38.6546,44485.0
2022-09-06 15:05:00,39.74,39.83,39.72,39.83,15932.0,38.6546,38.7421,38.6351,38.7421,15932.0
2022-09-06 15:10:00,39.82,39.83,39.77,39.78,9097.0,38.7324,38.7421,38.6837,38.6935,9097.0
2022-09-06 15:15:00,39.78,39.83,39.72,39.72,18162.0,38.6935,38.7421,38.6351,38.6351,18162.0
2022-09-06 15:20:00,39.72,39.76,39.64,39.75,23348.0,38.6351,38.674,38.5573,38.6643,23348.0
2022-09-06 15:25:00,39.77,39.8,39.74,39.75,15356.0,38.6837,38.7129,38.6546,38.6643,15356.0
2022-09-06 15:30:00,39.74,39.74,39.6,39.66,23108.0,38.6546,38.6546,38.5184,38.5767,23108.0
2022-09-06 15:35:00,39.65,39.66,39.59,39.64,21001.0,38.567,38.5767,38.5087,38.5573,21001.0
2022-09-06 15:40:00,39.64,39.76,39.63,39.74,21964.0,38.5573,38.674,38.5476,38.6546,21964.0
2022-09-06 15:45:00,39.73,39.75,39.64,39.74,36916.0,38.6448,38.6643,38.5573,38.6546,36916.0
2022-09-06 15:50:00,39.73,39.83,39.71,39.8,148548.0,38.6448,38.7421,38.6254,38.7129,148548.0
2022-09-06 15:55:00,39.8,39.84,39.74,39.82,299828.0,38.7129,38.7518,38.6546,38.7324,299828.0
2022-09-07 09:30:00,39.97,40.31,39.89,40.31,43262.0,38.8783,39.209,38.8005,39.209,43262.0
2022-09-07 09:35:00,40.32,40.54,40.29,40.48,33178.0,39.2187,39.4327,39.1895,39.3743,33178.0
2022-09-07 09:40:00,40.45,40.59,40.4,40.53,30298.0,39.3452,39.4813,39.2965,39.423,30298.0
2022-09-07 09:45:00,40.54,40.58,40.38,40.5,22628.0,39.4327,39.4716,39.2771,39.3938,22628.0
2022-09-07 09:50:00,40.5,40.5,40.36,40.41,11638.0,39.3938,39.3938,39.2576,39.3063,11638.0
2022-09-07 09:55:00,40.42,40.48,40.38,40.39,15741.0,39.316,39.3743,39.2771,39.2868,15741.0
2022-09-07 10:00:00,40.39,40.39,40.2,40.33,19996.0,39.2868,39.2868,39.102,39.2284,19996.0
2022-09-07 10:05:00,40.35,40.35,40.12,40.2,9502.0,39.2479,39.2479,39.0242,39.102,9502.0
2022-09-07 10:10:00,40.21,40.22,40.03,40.04,11378.0,39.1117,39.1215,38.9366,38.9464,11378.0
2022-09-07 10:15:00,40.04,40.15,39.99,40.14,10280.0,38.9464,39.0534,38.8977,39.0436,10280.0
2022-09-07 10:20:00,40.14,40.15,40.09,40.11,9519.0,39.0436,39.0534,38.995,39.0145,9519.0
2022-09-07 10:25:00,40.08,40.25,40.08,40.22,9778.0,38.9853,39.1506,38.9853,39.1215,9778.0
2022-09-07 10:30:00,40.26,40.36,40.22,40.26,11562.0,39.1604,39.2576,39.1215,39.1604,11562.0
2022-09-07 10:35:00,40.27,40.32,40.17,40.18,6680.0,39.1701,39.2187,39.0728,39.0825,6680.0
2022-09-07 10:40:00,40.16,40.22,40.09,40.14,9089.0,39.0631,39.1215,38.995,39.0436,9089.0
2022-09-07 10:45:00,40.14,40.17,40.12,40.17,6652.0,39.0436,39.0728,39.0242,39.0728,6652.0
2022-09-07 10:50:00,40.22,40.29,40.19,40.26,6998.0,39.1215,39.1895,39.0923,39.1604,6998.0
2022-09-07 10:55:00,40.25,40.28,40.22,40.23,18318.0,39.1506,39.1798,39.1215,39.1312,18318.0
2022-09-07 11:00:00,40.21,40.21,40.11,40.17,8534.0,39.1117,39.1117,39.0145,39.0728,8534.0
2022-09-07 11:05:00,40.16,40.25,40.13,40.21,8465.0,39.0631,39.1506,39.0339,39.1117,8465.0
2022-09-07 11:10:00,40.23,40.4,40.22,40.34,14105.0,39.1312,39.2965,39.1215,39.2382,14105.0
2022-09-07 11:15:00,40.36,40.37,40.31,40.34,8100.0,39.2576,39.2674,39.209,39.2382,8100.0
2022-09-07 11:20:00,40.37,40.43,40.33,40.34,26720.0,39.2674,39.3257,39.2284,39.2382,26720.0
2022-09-07 11:25:00,40.34,40.36,40.22,40.22,5835.0,39.2382,39.2576,39.1215,39.1215,5835.0
2022-09-07 11:30:00,40.24,40.29,40.15,40.15,16615.0,39.1409,39.1895,39.0534,39.0534,16615.0
2022-09-07 11:35:00,40.16,40.19,40.14,40.16,22247.0,39.0631,39.0923,39.0436,39.0631,22247.0
2022-09-07 11:40:00,40.15,40.17,40.07,40.11,8851.0,39.0534,39.0728,38.9755,39.0145,8851.0
2022-09-07 11:45:00,40.11,40.18,40.11,40.17,6165.0,39.0145,39.0825,39.0145,39.0728,6165.0
2022-09-07 11:50:00,40.18,40.18,40.14,40.16,7441.0,39.0825,39.0825,39.0436,39.0631,7441.0
2022-09-07 11:55:00,40.16,40.19,40.14,40.15,4982.0,39.0631,39.0923,39.0436,39.0534,4982.0
2022-09-07 12:00:00,40.14,40.2,40.14,40.16,9266.0,39.0436,39.102,39.0436,39.0631,9266.0
2022-09-07 12:05:00,40.15,40.18,40.1,40.18,6269.0,39.0534,39.0825,39.0047,39.0825,6269.0
2022-09-07 12:10:00,40.18,40.18,40.09,40.09,4689.0,39.0825,39.0825,38.995,38.995,4689.0
2022-09-07 12:15:00,40.08,40.14,40.06,40.06,6012.0,38.9853,39.0436,38.9658,38.9658,6012.0
2022-09-07 12:20:00,40.06,40.06,40.0,40.01,4343.0,38.9658,38.9658,38.9075,38.9172,4343.0
2022-09-07 12:25:00,40.0,40.01,39.95,39.98,8390.0,38.9075,38.9172,38.8588,38.888,8390.0
2022-09-07 12:30:00,39.98,40.06,39.96,40.05,9997.0,38.888,38.9658,38.8686,38.9561,9997.0
2022-09-07 12:35:00,40.05,40.11,40.0,40.11,6109.0,38.9561,39.0145,38.9075,39.0145,6109.0
2022-09-07 12:40:00,40.1,40.23,40.09,40.21,12391.0,39.0047,39.1312,38.995,39.1117,12391.0
2022-09-07 12:45:00,40.22,40.26,40.22,40.25,2230.0,39.1215,39.1604,39.1215,39.1506,2230.0
2022-09-07 12:50:00,40.25,40.25,40.17,40.17,6232.0,39.1506,39.1506,39.0728,39.0728,6232.0
2022-09-07 12:55:00,40.16,40.16,40.1,40.13,7565.0,39.0631,39.0631,39.0047,39.0339,7565.0
2022-09-07 13:00:00,40.13,40.22,40.13,40.21,8197.0,39.0339,39.1215,39.0339,39.1117,8197.0
2022-09-07 13:05:00,40.21,40.21,40.16,40.18,3300.0,39.1117,39.1117,39.0631,39.0825,3300.0
2022-09-07 13:10:00,40.17,40.2,40.16,40.19,5613.0,39.0728,39.102,39.0631,39.0923,5613.0
2022-09-07 13:15:00,40.19,40.19,40.07,40.08,7741.0,39.0923,39.0923,38.9755,38.9853,7741.0
2022-09-07 13:20:00,40.09,40.15,40.06,40.06,13324.0,38.995,39.0534,38.9658,38.9658,13324.0
2022-09-07 13:25:00,40.05,40.09,40.05,40.06,17898.0,38.9561,38.995,38.9561,38.9658,17898.0
2022-09-07 13:30:00,40.07,40.13,40.07,40.12,11238.0,38.9755,39.0339,38.9755,39.0242,11238.0
2022-09-07 13:35:00,40.12,40.17,40.09,40.15,12648.0,39.0242,39.0728,38.995,39.0534,12648.0
2022-09-07 13:40:00,40.15,40.16,40.11,40.16,15552.0,39.0534,39.0631,39.0145,39.0631,15552.0
2022-09-07 13:45:00,40.15,40.24,40.12,40.24,30065.0,39.0534,39.1409,39.0242,39.1409,30065.0
2022-09-07 13:50:00,40.24,40.25,40.19,40.22,24757.0,39.1409,39.1506,39.0923,39.1215,24757.0
2022-09-07 13:55:00,40.21,40.22,40.17,40.2,19418.0,39.1117,39.1215,39.0728,39.102,19418.0
2022-09-07 14:00:00,40.2,40.38,40.19,40.38,37533.0,39.102,39.2771,39.0923,39.2771,37533.0
2022-09-07 14:05:00,40.38,40.39,40.34,40.36,15000.0,39.2771,39.2868,39.2382,39.2576,15000.0
2022-09-07 14:10:00,40.35,40.35,40.29,40.3,8144.0,39.2479,39.2479,39.1895,39.1993,8144.0
2022-09-07 14:15:00,40.29,40.3,40.16,40.17,16890.0,39.1895,39.1993,39.0631,39.0728,16890.0
2022-09-07 14:20:00,40.17,40.2,40.13,40.2,11946.0,39.0728,39.102,39.0339,39.102,11946.0
2022-09-07 14:25:00,40.22,40.31,40.21,40.31,9946.0,39.1215,39.209,39.1117,39.209,9946.0
2022-09-07 14:30:00,40.3,40.4,40.29,40.4,13683.0,39.1993,39.2965,39.1895,39.2965,13683.0
2022-09-07 14:35:00,40.4,40.48,40.39,40.48,22618.0,39.2965,39.3743,39.2868,39.3743,22618.0
2022-09-07 14:40:00,40.48,40.48,40.42,40.43,10910.0,39.3743,39.3743,39.316,39.3257,10910.0
2022-09-07 14:45:00,40.44,40.51,40.41,40.51,7137.0,39.3354,39.4035,39.3063,39.4035,7137.0
2022-09-07 14:50:00,40.52,40.58,40.5,40.57,23000.0,39.4133,39.4716,39.3938,39.4619,23000.0
2022-09-07 14:55:00,40.58,40.61,40.56,40.59,11339.0,39.4716,39.5008,39.4522,39.4813,11339.0
2022-09-07 15:00:00,40.59,40.68,40.58,40.66,14658.0,39.4813,39.5689,39.4716,39.5494,14658.0
2022-09-07 15:05:00,40.66,40.68,40.59,40.63,13707.0,39.5494,39.5689,39.4813,39.5203,13707.0
2022-09-07 15:10:00,40.62,40.67,40.6,40.66,18984.0,39.5105,39.5592,39.4911,39.5494,18984.0
2022-09-07 15:15:00,40.67,40.69,40.57,40.58,13454.0,39.5592,39.5786,39.4619,39.4716,13454.0
2022-09-07 15:20:00,40.57,40.58,40.54,40.57,18447.0,39.4619,39.4716,39.4327,39.4619,18447.0
2022-09-07 15:25:00,40.57,40.62,40.56,40.61,15360.0,39.4619,39.5105,39.4522,39.5008,15360.0
2022-09-07 15:30:00,40.61,40.69,40.59,40.69,21070.0,39.5008,39.5786,39.4813,39.5786,21070.0
2022-09-07 15:35:00,40.71,40.72,40.65,40.67,26714.0,39.5981,39.6078,39.5397,39.5592,26714.0
2022-09-07 15:40:00,40.67,40.7,40.59,40.66,24556.0,39.5592,39.5883,39.4813,39.5494,24556.0
2022-09-07 15:45:00,40.66,40.71,40.62,40.7,28894.0,39.5494,39.5981,39.5105,39.5883,28894.0
2022-09-07 15:50:00,40.69,40.69,40.51,40.56,60063.0,39.5786,39.5786,39.4035,39.4522,60063.0
2022-09-07 15:55:00,40.56,40.65,40.49,40.64,142196.0,39.4522,39.5397,39.3841,39.53,142196.0
2022-09-08 09:30:00,40.2,40.32,39.86,39.95,40122.0,39.102,39.2187,38.7713,38.8588,40122.0
2022-09-08 09:35:00,39.91,40.25,39.81,40.08,16797.0,38.8199,39.1506,38.7226,38.9853,16797.0
2022-09-08 09:40:00,40.03,40.59,39.92,40.56,27329.0,38.9366,39.4813,38.8296,39.4522,27329.0
2022-09-08 09:45:00,40.56,40.57,40.27,40.36,29908.0,39.4522,39.4619,39.1701,39.2576,29908.0
2022-09-08 09:50:00,40.29,40.52,40.26,40.39,17465.0,39.1895,39.4133,39.1604,39.2868,17465.0
2022-09-08 09:55:00,40.39,40.49,40.31,40.43,18457.0,39.2868,39.3841,39.209,39.3257,18457.0
2022-09-08 10:00:00,40.44,40.45,40.11,40.15,22366.0,39.3354,39.3452,39.0145,39.0534,22366.0
2022-09-08 10:05:00,40.15,40.38,40.13,40.3,16023.0,39.0534,39.2771,39.0339,39.1993,16023.0
2022-09-08 10:10:00,40.3,40.4,40.22,40.29,13246.0,39.1993,39.2965,39.1215,39.1895,13246.0
2022-09-08 10:15:00,40.24,40.42,40.24,40.39,15171.0,39.1409,39.316,39.1409,39.2868,15171.0
2022-09-08 10:20:00,40.37,40.44,40.24,40.25,23452.0,39.2674,39.3354,39.1409,39.1506,23452.0
2022-09-08 10:25:00,40.24,40.38,40.24,40.34,11191.0,39.1409,39.2771,39.1409,39.2382,11191.0
2022-09-08 10:30:00,40.35,40.53,40.34,40.49,11489.0,39.2479,39.423,39.2382,39.3841,11489.0
2022-09-08 10:35:00,40.48,40.62,40.43,40.61,13286.0,39.3743,39.5105,39.3257,39.5008,13286.0
2022-09-08 10:40:00,40.61,40.64,40.57,40.59,9073.0,39.5008,39.53,39.4619,39.4813,9073.0
2022-09-08 10:45:00,40.6,40.6,40.55,40.57,7231.0,39.4911,39.4911,39.4424,39.4619,7231.0
2022-09-08 10:50:00,40.57,40.58,40.52,40.58,6131.0,39.4619,39.4716,39.4133,39.4716,6131.0
2022-09-08 10:55:00,40.59,40.62,40.54,40.57,12836.0,39.4813,39.5105,39.4327,39.4619,12836.0
2022-09-08 11:00:00,40.58,40.7,40.58,40.62,11796.0,39.4716,39.5883,39.4716,39.5105,11796.0
2022-09-08 11:05:00,40.62,40.62,40.52,40.55,9841.0,39.5105,39.5105,39.4133,39.4424,9841.0
2022-09-08 11:10:00,40.54,40.57,40.5,40.56,9065.0,39.4327,39.4619,39.3938,39.4522,9065.0
2022-09-08 11:15:00,40.56,40.64,40.53,40.63,8534.0,39.4522,39.53,39.423,39.5203,8534.0
2022-09-08 11:20:00,40.63,40.65,40.6,40.65,9448.0,39.5203,39.5397,39.4911,39.5397,9448.0
2022-09-08 11:25:00,40.66,40.7,40.63,40.68,8251.0,39.5494,39.5883,39.5203,39.5689,8251.0
2022-09-08 11:30:00,40.7,40.7,40.66,40.68,10266.0,39.5883,39.5883,39.5494,39.5689,10266.0
2022-09-08 11:35:00,40.68,40.71,40.64,40.64,10995.0,39.5689,39.5981,39.53,39.53,10995.0
2022-09-08 11:40:00,40.64,40.68,40.58,40.63,19993.0,39.53,39.5689,39.4716,39.5203,19993.0
2022-09-08 11:45:00,40.63,40.67,40.62,40.63,9257.0,39.5203,39.5592,39.5105,39.5203,9257.0
2022-09-08 11:50:00,40.62,40.73,40.61,40.73,7380.0,39.5105,39.6175,39.5008,39.6175,7380.0
2022-09-08 11:55:00,40.73,40.73,40.67,40.69,9591.0,39.6175,39.6175,39.5592,39.5786,9591.0
2022-09-08 12:00:00,40.69,40.7,40.45,40.45,16713.0,39.5786,39.5883,39.3452,39.3452,16713.0
2022-09-08 12:05:00,40.45,40.47,40.28,40.38,15960.0,39.3452,39.3646,39.1798,39.2771,15960.0
2022-09-08 12:10:00,40.37,40.37,40.23,40.33,9079.0,39.2674,39.2674,39.1312,39.2284,9079.0
2022-09-08 12:15:00,40.3,40.39,40.29,40.37,6559.0,39.1993,39.2868,39.1895,39.2674,6559.0
2022-09-08 12:20:00,40.36,40.37,40.21,40.29,11396.0,39.2576,39.2674,39.1117,39.1895,11396.0
2022-09-08 12:25:00,40.28,40.36,40.27,40.31,8167.0,39.1798,39.2576,39.1701,39.209,8167.0
2022-09-08 12:30:00,40.3,40.44,40.3,40.43,8173.0,39.1993,39.3354,39.1993,39.3257,8173.0
2022-09-08 12:35:00,40.44,40.58,40.44,40.55,25961.0,39.3354,39.4716,39.3354,39.4424,25961.0
2022-09-08 12:40:00,40.56,40.71,40.55,40.69,10817.0,39.4522,39.5981,39.4424,39.5786,10817.0
2022-09-08 12:45:00,40.69,40.7,40.66,40.68,8549.0,39.5786,39.5883,39.5494,39.5689,8549.0
2022-09-08 12:50:00,40.66,40.73,40.64,40.65,5233.0,39.5494,39.6175,39.53,39.5397,5233.0
2022-09-08 12:55:00,40.67,40.69,40.64,40.69,13530.0,39.5592,39.5786,39.53,39.5786,13530.0
2022-09-08 13:00:00,40.66,40.71,40.63,40.66,7982.0,39.5494,39.5981,39.5203,39.5494,7982.0
2022-09-08 13:05:00,40.66,40.71,40.64,40.67,5678.0,39.5494,39.5981,39.53,39.5592,5678.0
2022-09-08 13:10:00,40.69,40.84,40.69,40.82,10192.0,39.5786,39.7245,39.5786,39.7051,10192.0
2022-09-08 13:15:00,40.83,40.83,40.75,40.77,9690.0,39.7148,39.7148,39.637,39.6564,9690.0
2022-09-08 13:20:00,40.78,40.84,40.78,40.79,7499.0,39.6662,39.7245,39.6662,39.6759,7499.0
2022-09-08 13:25:00,40.8,40.85,40.74,40.8,14307.0,39.6856,39.7342,39.6272,39.6856,14307.0
2022-09-08 13:30:00,40.8,40.81,40.72,40.75,12641.0,39.6856,39.6953,39.6078,39.637,12641.0
2022-09-08 13:35:00,40.74,40.84,40.72,40.81,8251.0,39.6272,39.7245,39.6078,39.6953,8251.0
2022-09-08 13:40:00,40.82,40.83,40.79,40.83,5868.0,39.7051,39.7148,39.6759,39.7148,5868.0
2022-09-08 13:45:00,40.8,40.83,40.77,40.79,6589.0,39.6856,39.7148,39.6564,39.6759,6589.0
2022-09-08 13:50:00,40.8,40.81,40.75,40.75,7741.0,39.6856,39.6953,39.637,39.637,7741.0
2022-09-08 13:55:00,40.76,40.77,40.62,40.74,22859.0,39.6467,39.6564,39.5105,39.6272,22859.0
2022-09-08 14:00:00,40.75,40.82,40.74,40.8,7530.0,39.637,39.7051,39.6272,39.6856,7530.0
2022-09-08 14:05:00,40.82,40.85,40.78,40.79,8421.0,39.7051,39.7342,39.6662,39.6759,8421.0
2022-09-08 14:10:00,40.8,40.81,40.77,40.77,4955.0,39.6856,39.6953,39.6564,39.6564,4955.0
2022-09-08 14:15:00,40.76,40.81,40.73,40.8,7720.0,39.6467,39.6953,39.6175,39.6856,7720.0
2022-09-08 14:20:00,40.8,40.87,40.79,40.79,11550.0,39.6856,39.7537,39.6759,39.6759,11550.0
2022-09-08 14:25:00,40.79,40.8,40.72,40.74,4897.0,39.6759,39.6856,39.6078,39.6272,4897.0
2022-09-08 14:30:00,40.75,40.81,40.74,40.79,6266.0,39.637,39.6953,39.6272,39.6759,6266.0
2022-09-08 14:35:00,40.79,40.8,40.75,40.8,9973.0,39.6759,39.6856,39.637,39.6856,9973.0
2022-09-08 14:40:00,40.8,40.8,40.61,40.68,16369.0,39.6856,39.6856,39.5008,39.5689,16369.0
2022-09-08 14:45:00,40.68,40.69,40.62,40.66,11556.0,39.5689,39.5786,39.5105,39.5494,11556.0
2022-09-08 14:50:00,40.66,40.76,40.63,40.75,9608.0,39.5494,39.6467,39.5203,39.637,9608.0
2022-09-08 14:55:00,40.74,40.74,40.67,40.7,15113.0,39.6272,39.6272,39.5592,39.5883,15113.0
2022-09-08 15:00:00,40.72,40.75,40.61,40.67,19033.0,39.6078,39.637,39.5008,39.5592,19033.0
2022-09-08 15:05:00,40.67,40.71,40.63,40.64,30309.0,39.5592,39.5981,39.5203,39.53,30309.0
2022-09-08 15:10:00,40.62,40.69,40.59,40.69,18036.0,39.5105,39.5786,39.4813,39.5786,18036.0
2022-09-08 15:15:00,40.7,40.71,40.67,40.68,20851.0,39.5883,39.5981,39.5592,39.5689,20851.0
2022-09-08 15:20:00,40.69,40.74,40.66,40.72,23136.0,39.5786,39.6272,39.5494,39.6078,23136.0
2022-09-08 15:25:00,40.73,40.74,40.66,40.72,22733.0,39.6175,39.6272,39.5494,39.6078,22733.0
2022-09-08 15:30:00,40.72,40.76,40.69,40.71,37262.0,39.6078,39.6467,39.5786,39.5981,37262.0
2022-09-08 15:35:00,40.7,40.73,40.68,40.69,26536.0,39.5883,39.6175,39.5689,39.5786,26536.0
2022-09-08 15:40:00,40.69,40.69,40.59,40.59,22062.0,39.5786,39.5786,39.4813,39.4813,22062.0
2022-09-08 15:45:00,40.59,40.67,40.58,40.65,29646.0,39.4813,39.5592,39.4716,39.5397,29646.0
2022-09-08 15:50:00,40.63,40.74,40.61,40.73,93126.0,39.5203,39.6272,39.5008,39.6175,93126.0
2022-09-08 15:55:00,40.72,40.83,40.7,40.82,215036.0,39.6078,39.7148,39.5883,39.7051,215036.0
2022-09-09 09:30:00,41.17,41.27,41.02,41.1,25299.0,40.0455,40.1428,39.8996,39.9774,25299.0
2022-09-09 09:35:00,41.11,41.11,40.89,40.96,19285.0,39.9871,39.9871,39.7732,39.8412,19285.0
2022-09-09 09:40:00,40.96,41.1,40.96,41.0,21674.0,39.8412,39.9774,39.8412,39.8801,21674.0
2022-09-09 09:45:00,40.98,41.05,40.9,41.05,16726.0,39.8607,39.9288,39.7829,39.9288,16726.0
2022-09-09 09:50:00,41.07,41.09,40.96,41.03,13097.0,39.9482,39.9677,39.8412,39.9093,13097.0
2022-09-09 09:55:00,41.03,41.24,41.0,41.19,17011.0,39.9093,40.1136,39.8801,40.065,17011.0
2022-09-09 10:00:00,41.17,41.37,41.17,41.37,27858.0,40.0455,40.24,40.0455,40.24,27858.0
2022-09-09 10:05:00,41.4,41.63,41.4,41.59,51063.0,40.2692,40.4929,40.2692,40.454,51063.0
2022-09-09 10:10:00,41.61,41.7,41.57,41.63,30026.0,40.4735,40.561,40.4346,40.4929,30026.0
2022-09-09 10:15:00,41.65,41.76,41.62,41.68,24725.0,40.5124,40.6194,40.4832,40.5416,24725.0
2022-09-09 10:20:00,41.69,41.7,41.56,41.61,18225.0,40.5513,40.561,40.4249,40.4735,18225.0
2022-09-09 10:25:00,41.58,41.64,41.53,41.61,13184.0,40.4443,40.5027,40.3957,40.4735,13184.0
2022-09-09 10:30:00,41.61,41.67,41.57,41.58,8279.0,40.4735,40.5318,40.4346,40.4443,8279.0
2022-09-09 10:35:00,41.58,41.62,41.55,41.58,20342.0,40.4443,40.4832,40.4151,40.4443,20342.0
2022-09-09 10:40:00,41.58,41.73,41.57,41.71,23895.0,40.4443,40.5902,40.4346,40.5708,23895.0
2022-09-09 10:45:00,41.72,41.77,41.65,41.68,9759.0,40.5805,40.6291,40.5124,40.5416,9759.0
2022-09-09 10:50:00,41.71,41.71,41.54,41.54,66087.0,40.5708,40.5708,40.4054,40.4054,66087.0
2022-09-09 10:55:00,41.54,41.62,41.49,41.59,15835.0,40.4054,40.4832,40.3568,40.454,15835.0
2022-09-09 11:00:00,41.58,41.64,41.53,41.54,7292.0,40.4443,40.5027,40.3957,40.4054,7292.0
2022-09-09 11:05:00,41.56,41.57,41.49,41.51,9314.0,40.4249,40.4346,40.3568,40.3762,9314.0
2022-09-09 11:10:00,41.5,41.52,41.46,41.49,9567.0,40.3665,40.3859,40.3276,40.3568,9567.0
2022-09-09 11:15:00,41.49,41.54,41.42,41.43,8036.0,40.3568,40.4054,40.2887,40.2984,8036.0
2022-09-09 11:20:00,41.44,41.52,41.41,41.51,6038.0,40.3081,40.3859,40.2789,40.3762,6038.0
2022-09-09 11:25:00,41.52,41.64,41.51,41.6,7038.0,40.3859,40.5027,40.3762,40.4638,7038.0
2022-09-09 11:30:00,41.59,41.62,41.5,41.52,7493.0,40.454,40.4832,40.3665,40.3859,7493.0
2022-09-09 11:35:00,41.56,41.59,41.55,41.59,5475.0,40.4249,40.454,40.4151,40.454,5475.0
2022-09-09 11:40:00,41.6,41.61,41.53,41.55,7035.0,40.4638,40.4735,40.3957,40.4151,7035.0
2022-09-09 11:45:00,41.54,41.54,41.49,41.51,4761.0,40.4054,40.4054,40.3568,40.3762,4761.0
2022-09-09 11:50:00,41.52,41.56,41.51,41.53,6007.0,40.3859,40.4249,40.3762,40.3957,6007.0
2022-09-09 11:55:00,41.51,41.58,41.51,41.58,3042.0,40.3762,40.4443,40.3762,40.4443,3042.0
2022-09-09 12:00:00,41.57,41.57,41.43,41.46,10178.0,40.4346,40.4346,40.2984,40.3276,10178.0
2022-09-09 12:05:00,41.48,41.48,41.43,41.45,7089.0,40.347,40.347,40.2984,40.3179,7089.0
2022-09-09 12:10:00,41.47,41.54,41.46,41.52,9872.0,40.3373,40.4054,40.3276,40.3859,9872.0
2022-09-09 12:15:00,41.52,41.52,41.44,41.47,4736.0,40.3859,40.3859,40.3081,40.3373,4736.0
2022-09-09 12:20:00,41.48,41.5,41.42,41.43,10064.0,40.347,40.3665,40.2887,40.2984,10064.0
2022-09-09 12:25:00,41.42,41.44,41.38,41.42,3167.0,40.2887,40.3081,40.2498,40.2887,3167.0
2022-09-09 12:30:00,41.43,41.47,41.4,41.45,6361.0,40.2984,40.3373,40.2692,40.3179,6361.0
2022-09-09 12:35:00,41.44,41.47,41.42,41.44,8974.0,40.3081,40.3373,40.2887,40.3081,8974.0
2022-09-09 12:40:00,41.45,41.46,41.4,41.41,11599.0,40.3179,40.3276,40.2692,40.2789,11599.0
2022-09-09 12:45:00,41.41,41.49,41.38,41.49,5288.0,40.2789,40.3568,40.2498,40.3568,5288.0
2022-09-09 12:50:00,41.49,41.52,41.46,41.51,8762.0,40.3568,40.3859,40.3276,40.3762,8762.0
2022-09-09 12:55:00,41.52,41.56,41.51,41.53,9926.0,40.3859,40.4249,40.3762,40.3957,9926.0
2022-09-09 13:00:00,41.54,41.56,41.49,41.55,12528.0,40.4054,40.4249,40.3568,40.4151,12528.0
2022-09-09 13:05:00,41.55,41.66,41.55,41.66,8697.0,40.4151,40.5221,40.4151,40.5221,8697.0
2022-09-09 13:10:00,41.64,41.67,41.62,41.63,14003.0,40.5027,40.5318,40.4832,40.4929,14003.0
2022-09-09 13:15:00,41.62,41.69,41.61,41.66,10940.0,40.4832,40.5513,40.4735,40.5221,10940.0
2022-09-09 13:20:00,41.67,41.73,41.67,41.73,11669.0,40.5318,40.5902,40.5318,40.5902,11669.0
2022-09-09 13:25:00,41.73,41.75,41.68,41.72,9361.0,40.5902,40.6097,40.5416,40.5805,9361.0
2022-09-09 13:30:00,41.72,41.74,41.71,41.72,10182.0,40.5805,40.5999,40.5708,40.5805,10182.0
2022-09-09 13:35:00,41.72,41.75,41.7,41.75,5528.0,40.5805,40.6097,40.561,40.6097,5528.0
2022-09-09 13:40:00,41.75,41.75,41.73,41.73,7095.0,40.6097,40.6097,40.5902,40.5902,7095.0
2022-09-09 13:45:00,41.73,41.77,41.69,41.77,6444.0,40.5902,40.6291,40.5513,40.6291,6444.0
2022-09-09 13:50:00,41.78,41.81,41.76,41.79,20459.0,40.6388,40.668,40.6194,40.6486,20459.0
2022-09-09 13:55:00,41.79,41.79,41.68,41.72,8819.0,40.6486,40.6486,40.5416,40.5805,8819.0
2022-09-09 14:00:00,41.73,41.73,41.67,41.68,9166.0,40.5902,40.5902,40.5318,40.5416,9166.0
2022-09-09 14:05:00,41.65,41.68,41.63,41.64,4325.0,40.5124,40.5416,40.4929,40.5027,4325.0
2022-09-09 14:10:00,41.64,41.73,41.61,41.71,9047.0,40.5027,40.5902,40.4735,40.5708,9047.0
2022-09-09 14:15:00,41.72,41.75,41.69,41.73,6892.0,40.5805,40.6097,40.5513,40.5902,6892.0
2022-09-09 14:20:00,41.72,41.75,41.71,41.73,4486.0,40.5805,40.6097,40.5708,40.5902,4486.0
2022-09-09 14:25:00,41.73,41.73,41.66,41.67,8277.0,40.5902,40.5902,40.5221,40.5318,8277.0
2022-09-09 14:30:00,41.68,41.71,41.65,41.69,8341.0,40.5416,40.5708,40.5124,40.5513,8341.0
2022-09-09 14:35:00,41.69,41.74,41.68,41.72,4622.0,40.5513,40.5999,40.5416,40.5805,4622.0
2022-09-09 14:40:00,41.71,41.76,41.7,41.7,7195.0,40.5708,40.6194,40.561,40.561,7195.0
2022-09-09 14:45:00,41.7,41.74,41.69,41.7,6980.0,40.561,40.5999,40.5513,40.561,6980.0
2022-09-09 14:50:00,41.69,41.71,41.68,41.71,5118.0,40.5513,40.5708,40.5416,40.5708,5118.0
2022-09-09 14:55:00,41.71,41.78,41.71,41.76,8305.0,40.5708,40.6388,40.5708,40.6194,8305.0
2022-09-09 15:00:00,41.75,41.82,41.75,41.81,8875.0,40.6097,40.6777,40.6097,40.668,8875.0
2022-09-09 15:05:00,41.81,41.85,41.8,41.83,8960.0,40.668,40.7069,40.6583,40.6875,8960.0
2022-09-09 15:10:00,41.83,41.85,41.8,41.84,14922.0,40.6875,40.7069,40.6583,40.6972,14922.0
2022-09-09 15:15:00,41.84,41.87,41.81,41.85,13508.0,40.6972,40.7264,40.668,40.7069,13508.0
2022-09-09 15:20:00,41.85,41.9,41.83,41.9,13505.0,40.7069,40.7556,40.6875,40.7556,13505.0
2022-09-09 15:25:00,41.89,41.93,41.87,41.92,16190.0,40.7458,40.7847,40.7264,40.775,16190.0
2022-09-09 15:30:00,41.92,42.0,41.91,41.98,29145.0,40.775,40.8528,40.7653,40.8334,29145.0
2022-09-09 15:35:00,41.98,41.98,41.91,41.91,14609.0,40.8334,40.8334,40.7653,40.7653,14609.0
2022-09-09 15:40:00,41.91,41.98,41.9,41.97,24172.0,40.7653,40.8334,40.7556,40.8237,24172.0
2022-09-09 15:45:00,41.97,41.97,41.8,41.81,51786.0,40.8237,40.8237,40.6583,40.668,51786.0
2022-09-09 15:50:00,41.8,41.88,41.77,41.86,46159.0,40.6583,40.7361,40.6291,40.7167,46159.0
2022-09-09 15:55:00,41.85,41.86,41.75,41.78,101142.0,40.7069,40.7167,40.6097,40.6388,101142.0
2022-09-12 09:30:00,42.12,42.4,42.03,42.16,36668.0,40.9696,41.2419,40.882,41.0085,36668.0
2022-09-12 09:35:00,42.16,42.2,41.99,42.19,19067.0,41.0085,41.0474,40.8431,41.0376,19067.0
2022-09-12 09:40:00,42.19,42.37,42.15,42.2,19566.0,41.0376,41.2127,40.9987,41.0474,19566.0
2022-09-12 09:45:00,42.22,42.38,42.16,42.27,23939.0,41.0668,41.2225,41.0085,41.1155,23939.0
2022-09-12 09:50:00,42.29,42.54,42.27,42.53,28230.0,41.1349,41.3781,41.1155,41.3684,28230.0
2022-09-12 09:55:00,42.53,42.61,42.49,42.61,38036.0,41.3684,41.4462,41.3294,41.4462,38036.0
2022-09-12 10:00:00,42.63,42.63,42.4,42.42,35154.0,41.4656,41.4656,41.2419,41.2614,35154.0
2022-09-12 10:05:00,42.43,42.48,42.36,42.45,24514.0,41.2711,41.3197,41.203,41.2905,24514.0
2022-09-12 10:10:00,42.48,42.52,42.44,42.51,11084.0,41.3197,41.3586,41.2808,41.3489,11084.0
2022-09-12 10:15:00,42.52,42.54,42.46,42.51,10830.0,41.3586,41.3781,41.3003,41.3489,10830.0
2022-09-12 10:20:00,42.52,42.58,42.51,42.57,8924.0,41.3586,41.417,41.3489,41.4073,8924.0
2022-09-12 10:25:00,42.59,42.6,42.5,42.56,10769.0,41.4267,41.4364,41.3392,41.3975,10769.0
2022-09-12 10:30:00,42.55,42.55,42.4,42.46,11623.0,41.3878,41.3878,41.2419,41.3003,11623.0
2022-09-12 10:35:00,42.46,42.46,42.32,42.39,14848.0,41.3003,41.3003,41.1641,41.2322,14848.0
2022-09-12 10:40:00,42.39,42.39,42.27,42.34,8393.0,41.2322,41.2322,41.1155,41.1835,8393.0
2022-09-12 10:45:00,42.36,42.48,42.36,42.4,9835.0,41.203,41.3197,41.203,41.2419,9835.0
2022-09-12 10:50:00,42.42,42.44,42.32,42.34,5827.0,41.2614,41.2808,41.1641,41.1835,5827.0
2022-09-12 10:55:00,42.33,42.36,42.22,42.24,12717.0,41.1738,41.203,41.0668,41.0863,12717.0
2022-09-12 11:00:00,42.23,42.24,42.11,42.23,15936.0,41.0766,41.0863,40.9598,41.0766,15936.0
2022-09-12 11:05:00,42.23,42.32,42.21,42.25,18738.0,41.0766,41.1641,41.0571,41.096,18738.0
2022-09-12 11:10:00,42.26,42.29,42.19,42.25,13916.0,41.1057,41.1349,41.0376,41.096,13916.0
2022-09-12 11:15:00,42.25,42.25,42.18,42.24,8403.0,41.096,41.096,41.0279,41.0863,8403.0
2022-09-12 11:20:00,42.25,42.31,42.24,42.3,6309.0,41.096,41.1544,41.0863,41.1446,6309.0
2022-09-12 11:25:00,42.3,42.34,42.29,42.32,5501.0,41.1446,41.1835,41.1349,41.1641,5501.0
2022-09-12 11:30:00,42.32,42.34,42.28,42.3,5261.0,41.1641,41.1835,41.1252,41.1446,5261.0
2022-09-12 11:35:00,42.32,42.33,42.23,42.23,8804.0,41.1641,41.1738,41.0766,41.0766,8804.0
2022-09-12 11:40:00,42.24,42.27,42.18,42.2,9398.0,41.0863,41.1155,41.0279,41.0474,9398.0
2022-09-12 11:45:00,42.2,42.2,42.14,42.14,8860.0,41.0474,41.0474,40.989,40.989,8860.0
2022-09-12 11:50:00,42.14,42.16,42.01,42.01,4879.0,40.989,41.0085,40.8626,40.8626,4879.0
2022-09-12 11:55:00,42.01,42.04,41.89,42.03,11944.0,40.8626,40.8917,40.7458,40.882,11944.0
2022-09-12 12:00:00,42.05,42.07,42.03,42.04,4765.0,40.9015,40.9209,40.882,40.8917,4765.0
2022-09-12 12:05:00,42.04,42.05,41.94,41.94,11060.0,40.8917,40.9015,40.7945,40.7945,11060.0
2022-09-12 12:10:00,41.91,42.03,41.91,42.01,9979.0,40.7653,40.882,40.7653,40.8626,9979.0
2022-09-12 12:15:00,42.02,42.04,41.95,41.98,8195.0,40.8723,40.8917,40.8042,40.8334,8195.0
2022-09-12 12:20:00,41.97,42.09,41.96,42.07,10110.0,40.8237,40.9404,40.8139,40.9209,10110.0
2022-09-12 12:25:00,42.07,42.07,42.04,42.05,4702.0,40.9209,40.9209,40.8917,40.9015,4702.0
2022-09-12 12:30:00,42.06,42.08,42.03,42.06,6229.0,40.9112,40.9306,40.882,40.9112,6229.0
2022-09-12 12:35:00,42.08,42.1,42.01,42.09,9479.0,40.9306,40.9501,40.8626,40.9404,9479.0
2022-09-12 12:40:00,42.09,42.1,42.04,42.05,7206.0,40.9404,40.9501,40.8917,40.9015,7206.0
2022-09-12 12:45:00,42.05,42.06,41.97,42.02,17627.0,40.9015,40.9112,40.8237,40.8723,17627.0
2022-09-12 12:50:00,42.03,42.09,42.02,42.08,10682.0,40.882,40.9404,40.8723,40.9306,10682.0
2022-09-12 12:55:00,42.07,42.08,42.05,42.06,3016.0,40.9209,40.9306,40.9015,40.9112,3016.0
2022-09-12 13:00:00,42.07,42.11,41.99,42.1,19642.0,40.9209,40.9598,40.8431,40.9501,19642.0
2022-09-12 13:05:00,42.09,42.18,42.09,42.18,7175.0,40.9404,41.0279,40.9404,41.0279,7175.0
2022-09-12 13:10:00,42.18,42.19,42.15,42.16,5796.0,41.0279,41.0376,40.9987,41.0085,5796.0
2022-09-12 13:15:00,42.16,42.17,42.12,42.15,3014.0,41.0085,41.0182,40.9696,40.9987,3014.0
2022-09-12 13:20:00,42.16,42.16,42.1,42.1,6032.0,41.0085,41.0085,40.9501,40.9501,6032.0
2022-09-12 13:25:00,42.09,42.1,42.03,42.07,4844.0,40.9404,40.9501,40.882,40.9209,4844.0
2022-09-12 13:30:00,42.07,42.13,42.04,42.13,8523.0,40.9209,40.9793,40.8917,40.9793,8523.0
2022-09-12 13:35:00,42.12,42.13,42.1,42.1,5535.0,40.9696,40.9793,40.9501,40.9501,5535.0
2022-09-12 13:40:00,42.11,42.14,42.1,42.12,7398.0,40.9598,40.989,40.9501,40.9696,7398.0
2022-09-12 13:45:00,42.13,42.13,42.09,42.12,3788.0,40.9793,40.9793,40.9404,40.9696,3788.0
2022-09-12 13:50:00,42.11,42.14,42.09,42.13,5889.0,40.9598,40.989,40.9404,40.9793,5889.0
2022-09-12 13:55:00,42.13,42.19,42.13,42.17,8062.0,40.9793,41.0376,40.9793,41.0182,8062.0
2022-09-12 14:00:00,42.17,42.18,42.11,42.12,4358.0,41.0182,41.0279,40.9598,40.9696,4358.0
2022-09-12 14:05:00,42.13,42.15,42.09,42.09,4573.0,40.9793,40.9987,40.9404,40.9404,4573.0
2022-09-12 14:10:00,42.09,42.1,42.05,42.09,4337.0,40.9404,40.9501,40.9015,40.9404,4337.0
2022-09-12 14:15:00,42.08,42.12,42.0,42.04,7733.0,40.9306,40.9696,40.8528,40.8917,7733.0
2022-09-12 14:20:00,42.03,42.08,41.98,42.04,10203.0,40.882,40.9306,40.8334,40.8917,10203.0
2022-09-12 14:25:00,42.06,42.08,42.0,42.01,11585.0,40.9112,40.9306,40.8528,40.8626,11585.0
2022-09-12 14:30:00,42.01,42.02,41.91,41.92,8742.0,40.8626,40.8723,40.7653,40.775,8742.0
2022-09-12 14:35:00,41.93,41.99,41.91,41.98,6595.0,40.7847,40.8431,40.7653,40.8334,6595.0
2022-09-12 14:40:00,41.98,41.98,41.94,41.97,6553.0,40.8334,40.8334,40.7945,40.8237,6553.0
2022-09-12 14:45:00,41.98,42.02,41.97,42.01,5289.0,40.8334,40.8723,40.8237,40.8626,5289.0
2022-09-12 14:50:00,42.03,42.05,41.98,41.99,4927.0,40.882,40.9015,40.8334,40.8431,4927.0
2022-09-12 14:55:00,42.0,42.02,41.97,41.99,6937.0,40.8528,40.8723,40.8237,40.8431,6937.0
2022-09-12 15:00:00,41.99,42.0,41.97,41.98,5396.0,40.8431,40.8528,40.8237,40.8334,5396.0
2022-09-12 15:05:00,41.98,42.09,41.97,42.09,11545.0,40.8334,40.9404,40.8237,40.9404,11545.0
2022-09-12 15:10:00,42.09,42.17,42.08,42.14,18487.0,40.9404,41.0182,40.9306,40.989,18487.0
2022-09-12 15:15:00,42.14,42.15,42.06,42.07,13863.0,40.989,40.9987,40.9112,40.9209,13863.0
2022-09-12 15:20:00,42.08,42.09,42.04,42.05,12315.0,40.9306,40.9404,40.8917,40.9015,12315.0
2022-09-12 15:25:00,42.05,42.08,42.05,42.06,11710.0,40.9015,40.9306,40.9015,40.9112,11710.0
2022-09-12 15:30:00,42.05,42.05,41.99,42.01,22446.0,40.9015,40.9015,40.8431,40.8626,22446.0
2022-09-12 15:35:00,42.01,42.05,41.99,41.99,16568.0,40.8626,40.9015,40.8431,40.8431,16568.0
2022-09-12 15:40:00,41.98,42.06,41.98,42.05,21253.0,40.8334,40.9112,40.8334,40.9015,21253.0
2022-09-12 15:45:00,42.05,42.07,41.99,42.07,32472.0,40.9015,40.9209,40.8431,40.9209,32472.0
2022-09-12 15:50:00,42.06,42.13,41.99,42.02,81977.0,40.9112,40.9793,40.8431,40.8723,81977.0
2022-09-12 15:55:00,42.02,42.15,42.02,42.14,123299.0,40.8723,40.9987,40.8723,40.989,123299.0
2022-09-13 09:30:00,40.52,40.75,40.13,40.22,86756.0,39.4133,39.637,39.0339,39.1215,86756.0
2022-09-13 09:35:00,40.16,40.31,40.1,40.27,21668.0,39.0631,39.209,39.0047,39.1701,21668.0
2022-09-13 09:40:00,40.26,40.36,40.15,40.18,29339.0,39.1604,39.2576,39.0534,39.0825,29339.0
2022-09-13 09:45:00,40.15,40.5,40.14,40.47,40454.0,39.0534,39.3938,39.0436,39.3646,40454.0
2022-09-13 09:50:00,40.47,40.83,40.47,40.77,63646.0,39.3646,39.7148,39.3646,39.6564,63646.0
2022-09-13 09:55:00,40.78,40.78,40.57,40.65,17153.0,39.6662,39.6662,39.4619,39.5397,17153.0
2022-09-13 10:00:00,40.63,40.65,40.4,40.43,16293.0,39.5203,39.5397,39.2965,39.3257,16293.0
2022-09-13 10:05:00,40.46,40.59,40.44,40.51,12031.0,39.3549,39.4813,39.3354,39.4035,12031.0
2022-09-13 10:10:00,40.51,40.53,40.4,40.45,16469.0,39.4035,39.423,39.2965,39.3452,16469.0
2022-09-13 10:15:00,40.43,40.47,40.38,40.45,15176.0,39.3257,39.3646,39.2771,39.3452,15176.0
2022-09-13 10:20:00,40.43,40.47,40.17,40.22,9564.0,39.3257,39.3646,39.0728,39.1215,9564.0
2022-09-13 10:25:00,40.2,40.31,40.18,40.25,11177.0,39.102,39.209,39.0825,39.1506,11177.0
2022-09-13 10:30:00,40.23,40.26,40.18,40.2,10468.0,39.1312,39.1604,39.0825,39.102,10468.0
2022-09-13 10:35:00,40.23,40.33,40.19,40.32,11938.0,39.1312,39.2284,39.0923,39.2187,11938.0
2022-09-13 10:40:00,40.33,40.41,40.23,40.27,45684.0,39.2284,39.3063,39.1312,39.1701,45684.0
2022-09-13 10:45:00,40.25,40.25,40.14,40.21,20945.0,39.1506,39.1506,39.0436,39.1117,20945.0
2022-09-13 10:50:00,40.21,40.31,40.17,40.31,11941.0,39.1117,39.209,39.0728,39.209,11941.0
2022-09-13 10:55:00,40.32,40.47,40.32,40.42,36049.0,39.2187,39.3646,39.2187,39.316,36049.0
2022-09-13 11:00:00,40.41,40.51,40.41,40.48,16053.0,39.3063,39.4035,39.3063,39.3743,16053.0
2022-09-13 11:05:00,40.49,40.5,40.35,40.42,9404.0,39.3841,39.3938,39.2479,39.316,9404.0
2022-09-13 11:10:00,40.41,40.46,40.32,40.45,11877.0,39.3063,39.3549,39.2187,39.3452,11877.0
2022-09-13 11:15:00,40.44,40.47,40.36,40.37,13047.0,39.3354,39.3646,39.2576,39.2674,13047.0
2022-09-13 11:20:00,40.38,40.45,40.37,40.4,3542.0,39.2771,39.3452,39.2674,39.2965,3542.0
2022-09-13 11:25:00,40.38,40.38,40.29,40.36,7338.0,39.2771,39.2771,39.1895,39.2576,7338.0
2022-09-13 11:30:00,40.35,40.37,40.27,40.28,9200.0,39.2479,39.2674,39.1701,39.1798,9200.0
2022-09-13 11:35:00,40.29,40.29,40.17,40.19,8536.0,39.1895,39.1895,39.0728,39.0923,8536.0
2022-09-13 11:40:00,40.18,40.18,40.0,40.02,8983.0,39.0825,39.0825,38.9075,38.9269,8983.0
2022-09-13 11:45:00,40.0,40.05,39.97,40.0,6854.0,38.9075,38.9561,38.8783,38.9075,6854.0
2022-09-13 11:50:00,40.0,40.11,39.98,40.09,6873.0,38.9075,39.0145,38.888,38.995,6873.0
2022-09-13 11:55:00,40.09,40.14,40.09,40.12,5126.0,38.995,39.0436,38.995,39.0242,5126.0
2022-09-13 12:00:00,40.12,40.16,40.08,40.13,5012.0,39.0242,39.0631,38.9853,39.0339,5012.0
2022-09-13 12:05:00,40.14,40.14,40.05,40.08,9010.0,39.0436,39.0436,38.9561,38.9853,9010.0
2022-09-13 12:10:00,40.06,40.1,40.05,40.1,4011.0,38.9658,39.0047,38.9561,39.0047,4011.0
2022-09-13 12:15:00,40.09,40.11,39.97,39.98,4661.0,38.995,39.0145,38.8783,38.888,4661.0
2022-09-13 12:20:00,39.97,39.99,39.93,39.95,7671.0,38.8783,38.8977,38.8394,38.8588,7671.0
2022-09-13 12:25:00,39.93,39.93,39.88,39.9,8263.0,38.8394,38.8394,38.7907,38.8102,8263.0
2022-09-13 12:30:00,39.91,39.92,39.82,39.89,8640.0,38.8199,38.8296,38.7324,38.8005,8640.0
2022-09-13 12:35:00,39.9,39.93,39.9,39.93,3308.0,38.8102,38.8394,38.8102,38.8394,3308.0
2022-09-13 12:40:00,39.91,39.93,39.84,39.84,4518.0,38.8199,38.8394,38.7518,38.7518,4518.0
2022-09-13 12:45:00,39.85,39.91,39.85,39.9,7809.0,38.7616,38.8199,38.7616,38.8102,7809.0
2022-09-13 12:50:00,39.89,39.91,39.89,39.9,3997.0,38.8005,38.8199,38.8005,38.8102,3997.0
2022-09-13 12:55:00,39.9,39.9,39.82,39.83,6989.0,38.8102,38.8102,38.7324,38.7421,6989.0
2022-09-13 13:00:00,39.82,39.9,39.8,39.84,24896.0,38.7324,38.8102,38.7129,38.7518,24896.0
2022-09-13 13:05:00,39.84,39.91,39.83,39.87,17584.0,38.7518,38.8199,38.7421,38.781,17584.0
2022-09-13 13:10:00,39.86,39.95,39.86,39.93,10203.0,38.7713,38.8588,38.7713,38.8394,10203.0
2022-09-13 13:15:00,39.91,39.98,39.91,39.93,10438.0,38.8199,38.888,38.8199,38.8394,10438.0
2022-09-13 13:20:00,39.93,39.93,39.85,39.9,12628.0,38.8394,38.8394,38.7616,38.8102,12628.0
2022-09-13 13:25:00,39.9,39.97,39.88,39.96,9200.0,38.8102,38.8783,38.7907,38.8686,9200.0
2022-09-13 13:30:00,39.94,40.02,39.94,39.96,9583.0,38.8491,38.9269,38.8491,38.8686,9583.0
2022-09-13 13:35:00,39.97,39.98,39.9,39.93,7455.0,38.8783,38.888,38.8102,38.8394,7455.0
2022-09-13 13:40:00,39.94,39.97,39.9,39.92,7506.0,38.8491,38.8783,38.8102,38.8296,7506.0
2022-09-13 13:45:00,39.92,39.92,39.86,39.88,6097.0,38.8296,38.8296,38.7713,38.7907,6097.0
2022-09-13 13:50:00,39.88,39.89,39.8,39.82,17479.0,38.7907,38.8005,38.7129,38.7324,17479.0
2022-09-13 13:55:00,39.82,39.84,39.81,39.82,8124.0,38.7324,38.7518,38.7226,38.7324,8124.0
2022-09-13 14:00:00,39.81,39.83,39.78,39.81,48307.0,38.7226,38.7421,38.6935,38.7226,48307.0
2022-09-13 14:05:00,39.82,39.83,39.74,39.76,7802.0,38.7324,38.7421,38.6546,38.674,7802.0
2022-09-13 14:10:00,39.76,39.76,39.65,39.74,31381.0,38.674,38.674,38.567,38.6546,31381.0
2022-09-13 14:15:00,39.75,39.83,39.75,39.81,10218.0,38.6643,38.7421,38.6643,38.7226,10218.0
2022-09-13 14:20:00,39.81,39.84,39.76,39.8,12466.0,38.7226,38.7518,38.674,38.7129,12466.0
2022-09-13 14:25:00,39.79,39.82,39.76,39.82,42229.0,38.7032,38.7324,38.674,38.7324,42229.0
2022-09-13 14:30:00,39.82,39.83,39.77,39.78,8690.0,38.7324,38.7421,38.6837,38.6935,8690.0
2022-09-13 14:35:00,39.79,39.81,39.77,39.77,11312.0,38.7032,38.7226,38.6837,38.6837,11312.0
2022-09-13 14:40:00,39.78,39.79,39.74,39.74,11419.0,38.6935,38.7032,38.6546,38.6546,11419.0
2022-09-13 14:45:00,39.74,39.77,39.63,39.64,104036.0,38.6546,38.6837,38.5476,38.5573,104036.0
2022-09-13 14:50:00,39.63,39.68,39.63,39.68,13702.0,38.5476,38.5962,38.5476,38.5962,13702.0
2022-09-13 14:55:00,39.67,39.73,39.63,39.69,17074.0,38.5865,38.6448,38.5476,38.6059,17074.0
2022-09-13 15:00:00,39.69,39.69,39.6,39.61,10858.0,38.6059,38.6059,38.5184,38.5281,10858.0
2022-09-13 15:05:00,39.61,39.61,39.55,39.59,36019.0,38.5281,38.5281,38.4698,38.5087,36019.0
2022-09-13 15:10:00,39.59,39.6,39.54,39.56,32455.0,38.5087,38.5184,38.46,38.4795,32455.0
2022-09-13 15:15:00,39.56,39.6,39.5,39.5,32374.0,38.4795,38.5184,38.4211,38.4211,32374.0
2022-09-13 15:20:00,39.51,39.59,39.46,39.54,41388.0,38.4308,38.5087,38.3822,38.46,41388.0
2022-09-13 15:25:00,39.54,39.55,39.47,39.48,27994.0,38.46,38.4698,38.3919,38.4017,27994.0
2022-09-13 15:30:00,39.47,39.48,39.34,39.34,36214.0,38.3919,38.4017,38.2655,38.2655,36214.0
2022-09-13 15:35:00,39.34,39.37,39.29,39.34,45120.0,38.2655,38.2947,38.2169,38.2655,45120.0
2022-09-13 15:40:00,39.34,39.35,39.11,39.17,71870.0,38.2655,38.2752,38.0418,38.1001,71870.0
2022-09-13 15:45:00,39.16,39.18,39.08,39.09,50061.0,38.0904,38.1099,38.0126,38.0223,50061.0
2022-09-13 15:50:00,39.09,39.17,39.07,39.16,143977.0,38.0223,38.1001,38.0029,38.0904,143977.0
2022-09-13 15:55:00,39.16,39.37,39.14,39.2,363406.0,38.0904,38.2947,38.0709,38.1293,363406.0
2022-09-14 09:30:00,39.4,39.47,39.07,39.15,51632.0,38.3238,38.3919,38.0029,38.0807,51632.0
2022-09-14 09:35:00,39.15,39.16,39.02,39.12,5652.0,38.0807,38.0904,37.9542,38.0515,5652.0
2022-09-14 09:40:00,39.08,39.08,38.82,38.89,13329.0,38.0126,38.0126,37.7597,37.8278,13329.0
2022-09-14 09:45:00,38.91,38.97,38.82,38.84,11364.0,37.8472,37.9056,37.7597,37.7791,11364.0
2022-09-14 09:50:00,38.85,38.85,38.63,38.64,16814.0,37.7889,37.7889,37.5749,37.5846,16814.0
2022-09-14 09:55:00,38.6,38.61,38.37,38.49,33486.0,37.5457,37.5554,37.322,37.4387,33486.0
2022-09-14 10:00:00,38.5,38.74,38.47,38.52,17699.0,37.4484,37.6819,37.4192,37.4679,17699.0
2022-09-14 10:05:00,38.51,38.57,38.42,38.52,12074.0,37.4582,37.5165,37.3706,37.4679,12074.0
2022-09-14 10:10:00,38.46,38.66,38.45,38.62,19864.0,37.4095,37.6041,37.3998,37.5652,19864.0
2022-09-14 10:15:00,38.62,38.86,38.58,38.59,9877.0,37.5652,37.7986,37.5262,37.536,9877.0
2022-09-14 10:20:00,38.61,38.63,38.53,38.57,9777.0,37.5554,37.5749,37.4776,37.5165,9777.0
2022-09-14 10:25:00,38.56,38.56,38.39,38.41,12109.0,37.5068,37.5068,37.3414,37.3609,12109.0
2022-09-14 10:30:00,38.41,38.64,38.39,38.64,14317.0,37.3609,37.5846,37.3414,37.5846,14317.0
2022-09-14 10:35:00,38.67,38.94,38.67,38.92,21964.0,37.6138,37.8764,37.6138,37.857,21964.0
2022-09-14 10:40:00,38.92,38.93,38.82,38.86,17347.0,37.857,37.8667,37.7597,37.7986,17347.0
2022-09-14 10:45:00,38.85,38.95,38.77,38.77,55920.0,37.7889,37.8861,37.7111,37.7111,55920.0
2022-09-14 10:50:00,38.78,38.9,38.72,38.88,34554.0,37.7208,37.8375,37.6624,37.8181,34554.0
2022-09-14 10:55:00,38.88,38.92,38.83,38.92,11308.0,37.8181,37.857,37.7694,37.857,11308.0
2022-09-14 11:00:00,38.91,38.96,38.73,38.83,10370.0,37.8472,37.8959,37.6721,37.7694,10370.0
2022-09-14 11:05:00,38.79,38.99,38.76,38.99,10708.0,37.7305,37.925,37.7013,37.925,10708.0
2022-09-14 11:10:00,38.98,39.06,38.95,38.95,10160.0,37.9153,37.9931,37.8861,37.8861,10160.0
2022-09-14 11:15:00,38.97,38.97,38.86,38.91,11430.0,37.9056,37.9056,37.7986,37.8472,11430.0
2022-09-14 11:20:00,38.91,38.98,38.87,38.93,21195.0,37.8472,37.9153,37.8083,37.8667,21195.0
2022-09-14 11:25:00,38.92,38.93,38.74,38.74,10175.0,37.857,37.8667,37.6819,37.6819,10175.0
2022-09-14 11:30:00,38.72,38.77,38.69,38.74,9981.0,37.6624,37.7111,37.6332,37.6819,9981.0
2022-09-14 11:35:00,38.73,38.91,38.73,38.89,11595.0,37.6721,37.8472,37.6721,37.8278,11595.0
2022-09-14 11:40:00,38.86,39.01,38.86,39.01,11222.0,37.7986,37.9445,37.7986,37.9445,11222.0
2022-09-14 11:45:00,39.01,39.02,38.93,38.93,11412.0,37.9445,37.9542,37.8667,37.8667,11412.0
2022-09-14 11:50:00,38.93,38.93,38.84,38.92,10535.0,37.8667,37.8667,37.7791,37.857,10535.0
2022-09-14 11:55:00,38.91,38.91,38.74,38.76,23310.0,37.8472,37.8472,37.6819,37.7013,23310.0
2022-09-14 12:00:00,38.76,38.86,38.74,38.79,10618.0,37.7013,37.7986,37.6819,37.7305,10618.0
2022-09-14 12:05:00,38.79,38.82,38.76,38.8,11127.0,37.7305,37.7597,37.7013,37.7402,11127.0
2022-09-14 12:10:00,38.81,38.88,38.77,38.88,8478.0,37.75,37.8181,37.7111,37.8181,8478.0
2022-09-14 12:15:00,38.91,38.91,38.81,38.84,16610.0,37.8472,37.8472,37.75,37.7791,16610.0
2022-09-14 12:20:00,38.82,38.85,38.79,38.84,13183.0,37.7597,37.7889,37.7305,37.7791,13183.0
2022-09-14 12:25:00,38.83,38.83,38.73,38.73,9418.0,37.7694,37.7694,37.6721,37.6721,9418.0
2022-09-14 12:30:00,38.75,38.78,38.63,38.66,7847.0,37.6916,37.7208,37.5749,37.6041,7847.0
2022-09-14 12:35:00,38.66,38.73,38.63,38.71,8050.0,37.6041,37.6721,37.5749,37.6527,8050.0
2022-09-14 12:40:00,38.7,38.81,38.69,38.81,7856.0,37.643,37.75,37.6332,37.75,7856.0
2022-09-14 12:45:00,38.8,38.85,38.78,38.8,140958.0,37.7402,37.7889,37.7208,37.7402,140958.0
2022-09-14 12:50:00,38.8,38.85,38.79,38.8,14508.0,37.7402,37.7889,37.7305,37.7402,14508.0
2022-09-14 12:55:00,38.79,38.92,38.78,38.92,32362.0,37.7305,37.857,37.7208,37.857,32362.0
2022-09-14 13:00:00,38.94,39.05,38.93,39.0,25170.0,37.8764,37.9834,37.8667,37.9348,25170.0
2022-09-14 13:05:00,39.01,39.03,38.95,39.0,13509.0,37.9445,37.964,37.8861,37.9348,13509.0
2022-09-14 13:10:00,39.0,39.02,38.96,38.99,11098.0,37.9348,37.9542,37.8959,37.925,11098.0
2022-09-14 13:15:00,39.0,39.03,38.98,39.03,10638.0,37.9348,37.964,37.9153,37.964,10638.0
2022-09-14 13:20:00,39.04,39.06,39.01,39.01,12337.0,37.9737,37.9931,37.9445,37.9445,12337.0
2022-09-14 13:25:00,39.02,39.04,39.0,39.04,10058.0,37.9542,37.9737,37.9348,37.9737,10058.0
2022-09-14 13:30:00,39.04,39.08,39.04,39.08,10862.0,37.9737,38.0126,37.9737,38.0126,10862.0
2022-09-14 13:35:00,39.08,39.09,38.92,38.96,21078.0,38.0126,38.0223,37.857,37.8959,21078.0
2022-09-14 13:40:00,38.95,39.0,38.94,39.0,12544.0,37.8861,37.9348,37.8764,37.9348,12544.0
2022-09-14 13:45:00,39.0,39.0,38.82,38.89,27081.0,37.9348,37.9348,37.7597,37.8278,27081.0
2022-09-14 13:50:00,38.88,38.94,38.88,38.92,15919.0,37.8181,37.8764,37.8181,37.857,15919.0
2022-09-14 13:55:00,38.91,38.91,38.85,38.89,19146.0,37.8472,37.8472,37.7889,37.8278,19146.0
2022-09-14 14:00:00,38.9,38.95,38.85,38.87,19927.0,37.8375,37.8861,37.7889,37.8083,19927.0
2022-09-14 14:05:00,38.87,39.01,38.87,38.94,16387.0,37.8083,37.9445,37.8083,37.8764,16387.0
2022-09-14 14:10:00,38.94,38.98,38.88,38.98,17764.0,37.8764,37.9153,37.8181,37.9153,17764.0
2022-09-14 14:15:00,38.97,39.05,38.96,39.04,15680.0,37.9056,37.9834,37.8959,37.9737,15680.0
2022-09-14 14:20:00,39.05,39.09,39.04,39.08,12521.0,37.9834,38.0223,37.9737,38.0126,12521.0
2022-09-14 14:25:00,39.09,39.1,39.05,39.05,23033.0,38.0223,38.032,37.9834,37.9834,23033.0
2022-09-14 14:30:00,39.05,39.13,39.04,39.11,25651.0,37.9834,38.0612,37.9737,38.0418,25651.0
2022-09-14 14:35:00,39.11,39.2,39.11,39.16,16653.0,38.0418,38.1293,38.0418,38.0904,16653.0
2022-09-14 14:40:00,39.16,39.19,39.13,39.16,19278.0,38.0904,38.1196,38.0612,38.0904,19278.0
2022-09-14 14:45:00,39.16,39.16,39.08,39.13,27162.0,38.0904,38.0904,38.0126,38.0612,27162.0
2022-09-14 14:50:00,39.12,39.15,39.03,39.05,24721.0,38.0515,38.0807,37.964,37.9834,24721.0
2022-09-14 14:55:00,39.07,39.1,39.01,39.06,27588.0,38.0029,38.032,37.9445,37.9931,27588.0
2022-09-14 15:00:00,39.06,39.12,39.01,39.03,41215.0,37.9931,38.0515,37.9445,37.964,41215.0
2022-09-14 15:05:00,39.04,39.07,38.96,39.02,50264.0,37.9737,38.0029,37.8959,37.9542,50264.0
2022-09-14 15:10:00,39.02,39.03,38.98,38.99,48743.0,37.9542,37.964,37.9153,37.925,48743.0
2022-09-14 15:15:00,38.98,38.99,38.84,38.89,50901.0,37.9153,37.925,37.7791,37.8278,50901.0
2022-09-14 15:20:00,38.89,38.89,38.72,38.75,44564.0,37.8278,37.8278,37.6624,37.6916,44564.0
2022-09-14 15:25:00,38.74,38.74,38.57,38.61,28649.0,37.6819,37.6819,37.5165,37.5554,28649.0
2022-09-14 15:30:00,38.61,38.68,38.47,38.68,31698.0,37.5554,37.6235,37.4192,37.6235,31698.0
2022-09-14 15:35:00,38.69,38.72,38.62,38.71,29099.0,37.6332,37.6624,37.5652,37.6527,29099.0
2022-09-14 15:40:00,38.7,38.82,38.67,38.79,30339.0,37.643,37.7597,37.6138,37.7305,30339.0
2022-09-14 15:45:00,38.79,38.82,38.73,38.74,32755.0,37.7305,37.7597,37.6721,37.6819,32755.0
2022-09-14 15:50:00,38.74,38.89,38.74,38.86,59220.0,37.6819,37.8278,37.6819,37.7986,59220.0
2022-09-14 15:55:00,38.86,38.95,38.82,38.92,108319.0,37.7986,37.8861,37.7597,37.857,108319.0
2022-09-15 09:30:00,39.02,39.38,38.93,39.33,45203.0,37.9542,38.3044,37.8667,38.2558,45203.0
2022-09-15 09:35:00,39.27,39.31,39.13,39.19,10972.0,38.1974,38.2363,38.0612,38.1196,10972.0
2022-09-15 09:40:00,39.18,39.34,39.1,39.29,16462.0,38.1099,38.2655,38.032,38.2169,16462.0
2022-09-15 09:45:00,39.32,39.42,39.29,39.42,11466.0,38.246,38.3433,38.2169,38.3433,11466.0
2022-09-15 09:50:00,39.42,39.63,39.42,39.61,18294.0,38.3433,38.5476,38.3433,38.5281,18294.0
2022-09-15 09:55:00,39.6,39.64,39.52,39.53,11429.0,38.5184,38.5573,38.4406,38.4503,11429.0
2022-09-15 10:00:00,39.54,39.67,39.49,39.62,23114.0,38.46,38.5865,38.4114,38.5378,23114.0
2022-09-15 10:05:00,39.62,39.72,39.61,39.64,12916.0,38.5378,38.6351,38.5281,38.5573,12916.0
2022-09-15 10:10:00,39.63,39.76,39.62,39.75,9757.0,38.5476,38.674,38.5378,38.6643,9757.0
2022-09-15 10:15:00,39.78,39.86,39.75,39.78,9483.0,38.6935,38.7713,38.6643,38.6935,9483.0
2022-09-15 10:20:00,39.75,39.75,39.51,39.64,23049.0,38.6643,38.6643,38.4308,38.5573,23049.0
2022-09-15 10:25:00,39.56,39.62,39.36,39.4,15429.0,38.4795,38.5378,38.2849,38.3238,15429.0
2022-09-15 10:30:00,39.43,39.53,39.37,39.49,10496.0,38.353,38.4503,38.2947,38.4114,10496.0
2022-09-15 10:35:00,39.53,39.63,39.49,39.59,9559.0,38.4503,38.5476,38.4114,38.5087,9559.0
2022-09-15 10:40:00,39.58,39.58,39.42,39.51,8610.0,38.4989,38.4989,38.3433,38.4308,8610.0
2022-09-15 10:45:00,39.52,39.52,39.36,39.39,16554.0,38.4406,38.4406,38.2849,38.3141,16554.0
2022-09-15 10:50:00,39.29,39.42,39.28,39.42,12173.0,38.2169,38.3433,38.2071,38.3433,12173.0
2022-09-15 10:55:00,39.42,39.42,39.32,39.34,15040.0,38.3433,38.3433,38.246,38.2655,15040.0
2022-09-15 11:00:00,39.32,39.39,39.27,39.34,17304.0,38.246,38.3141,38.1974,38.2655,17304.0
2022-09-15 11:05:00,39.34,39.34,39.13,39.13,28953.0,38.2655,38.2655,38.0612,38.0612,28953.0
2022-09-15 11:10:00,39.08,39.14,39.03,39.03,4495.0,38.0126,38.0709,37.964,37.964,4495.0
2022-09-15 11:15:00,39.03,39.2,39.01,39.2,7276.0,37.964,38.1293,37.9445,38.1293,7276.0
2022-09-15 11:20:00,39.18,39.36,39.18,39.36,8901.0,38.1099,38.2849,38.1099,38.2849,8901.0
2022-09-15 11:25:00,39.35,39.42,39.3,39.35,14497.0,38.2752,38.3433,38.2266,38.2752,14497.0
2022-09-15 11:30:00,39.36,39.39,39.31,39.33,13856.0,38.2849,38.3141,38.2363,38.2558,13856.0
2022-09-15 11:35:00,39.32,39.38,39.31,39.33,3420.0,38.246,38.3044,38.2363,38.2558,3420.0
2022-09-15 11:40:00,39.34,39.36,39.29,39.3,3860.0,38.2655,38.2849,38.2169,38.2266,3860.0
2022-09-15 11:45:00,39.32,39.38,39.32,39.36,9410.0,38.246,38.3044,38.246,38.2849,9410.0
2022-09-15 11:50:00,39.32,39.33,39.28,39.29,7405.0,38.246,38.2558,38.2071,38.2169,7405.0
2022-09-15 11:55:00,39.27,39.27,39.16,39.2,4892.0,38.1974,38.1974,38.0904,38.1293,4892.0
2022-09-15 12:00:00,39.21,39.22,39.17,39.21,12485.0,38.139,38.1488,38.1001,38.139,12485.0
2022-09-15 12:05:00,39.22,39.23,39.16,39.18,4333.0,38.1488,38.1585,38.0904,38.1099,4333.0
2022-09-15 12:10:00,39.16,39.17,39.1,39.13,11008.0,38.0904,38.1001,38.032,38.0612,11008.0
2022-09-15 12:15:00,39.16,39.27,39.14,39.27,14423.0,38.0904,38.1974,38.0709,38.1974,14423.0
2022-09-15 12:20:00,39.26,39.28,39.18,39.23,5991.0,38.1877,38.2071,38.1099,38.1585,5991.0
2022-09-15 12:25:00,39.22,39.24,39.09,39.12,7787.0,38.1488,38.1682,38.0223,38.0515,7787.0
2022-09-15 12:30:00,39.1,39.17,39.1,39.15,5440.0,38.032,38.1001,38.032,38.0807,5440.0
2022-09-15 12:35:00,39.16,39.19,39.13,39.16,7697.0,38.0904,38.1196,38.0612,38.0904,7697.0
2022-09-15 12:40:00,39.16,39.18,39.11,39.13,14033.0,38.0904,38.1099,38.0418,38.0612,14033.0
2022-09-15 12:45:00,39.12,39.13,39.05,39.06,9913.0,38.0515,38.0612,37.9834,37.9931,9913.0
2022-09-15 12:50:00,39.05,39.12,39.05,39.11,7501.0,37.9834,38.0515,37.9834,38.0418,7501.0
2022-09-15 12:55:00,39.09,39.2,39.06,39.18,18229.0,38.0223,38.1293,37.9931,38.1099,18229.0
2022-09-15 13:00:00,39.21,39.35,39.2,39.26,21950.0,38.139,38.2752,38.1293,38.1877,21950.0
2022-09-15 13:05:00,39.27,39.28,39.22,39.26,7714.0,38.1974,38.2071,38.1488,38.1877,7714.0
2022-09-15 13:10:00,39.26,39.27,39.22,39.27,3412.0,38.1877,38.1974,38.1488,38.1974,3412.0
2022-09-15 13:15:00,39.3,39.3,39.24,39.27,7496.0,38.2266,38.2266,38.1682,38.1974,7496.0
2022-09-15 13:20:00,39.25,39.27,39.23,39.25,7938.0,38.1779,38.1974,38.1585,38.1779,7938.0
2022-09-15 13:25:00,39.23,39.3,39.22,39.22,12000.0,38.1585,38.2266,38.1488,38.1488,12000.0
2022-09-15 13:30:00,39.21,39.23,39.17,39.18,5569.0,38.139,38.1585,38.1001,38.1099,5569.0
2022-09-15 13:35:00,39.17,39.18,39.07,39.09,6012.0,38.1001,38.1099,38.0029,38.0223,6012.0
2022-09-15 13:40:00,39.09,39.12,39.06,39.07,4461.0,38.0223,38.0515,37.9931,38.0029,4461.0
2022-09-15 13:45:00,39.07,39.1,39.03,39.09,10382.0,38.0029,38.032,37.964,38.0223,10382.0
2022-09-15 13:50:00,39.06,39.06,39.0,39.05,8385.0,37.9931,37.9931,37.9348,37.9834,8385.0
2022-09-15 13:55:00,39.05,39.05,39.01,39.04,4998.0,37.9834,37.9834,37.9445,37.9737,4998.0
2022-09-15 14:00:00,39.03,39.03,38.91,38.94,21976.0,37.964,37.964,37.8472,37.8764,21976.0
2022-09-15 14:05:00,38.92,38.97,38.91,38.95,13504.0,37.857,37.9056,37.8472,37.8861,13504.0
2022-09-15 14:10:00,38.93,39.02,38.91,38.99,5726.0,37.8667,37.9542,37.8472,37.925,5726.0
2022-09-15 14:15:00,39.0,39.08,38.98,39.03,9418.0,37.9348,38.0126,37.9153,37.964,9418.0
2022-09-15 14:20:00,39.01,39.03,38.97,38.99,11936.0,37.9445,37.964,37.9056,37.925,11936.0
2022-09-15 14:25:00,38.99,39.03,38.97,39.0,8737.0,37.925,37.964,37.9056,37.9348,8737.0
2022-09-15 14:30:00,39.0,39.08,38.99,38.99,10435.0,37.9348,38.0126,37.925,37.925,10435.0
2022-09-15 14:35:00,38.98,39.04,38.96,39.01,9151.0,37.9153,37.9737,37.8959,37.9445,9151.0
2022-09-15 14:40:00,39.01,39.01,38.98,39.01,11277.0,37.9445,37.9445,37.9153,37.9445,11277.0
2022-09-15 14:45:00,39.0,39.01,38.94,38.94,14030.0,37.9348,37.9445,37.8764,37.8764,14030.0
2022-09-15 14:50:00,38.94,39.02,38.94,39.01,13610.0,37.8764,37.9542,37.8764,37.9445,13610.0
2022-09-15 14:55:00,39.01,39.02,38.98,39.0,16898.0,37.9445,37.9542,37.9153,37.9348,16898.0
2022-09-15 15:00:00,39.0,39.01,38.86,38.88,31103.0,37.9348,37.9445,37.7986,37.8181,31103.0
2022-09-15 15:05:00,38.88,38.9,38.79,38.82,22258.0,37.8181,37.8375,37.7305,37.7597,22258.0
2022-09-15 15:10:00,38.81,38.82,38.73,38.75,26791.0,37.75,37.7597,37.6721,37.6916,26791.0
2022-09-15 15:15:00,38.75,38.78,38.73,38.76,23756.0,37.6916,37.7208,37.6721,37.7013,23756.0
2022-09-15 15:20:00,38.76,38.85,38.72,38.85,29491.0,37.7013,37.7889,37.6624,37.7889,29491.0
2022-09-15 15:25:00,38.85,38.87,38.8,38.84,31015.0,37.7889,37.8083,37.7402,37.7791,31015.0
2022-09-15 15:30:00,38.83,38.83,38.75,38.77,63152.0,37.7694,37.7694,37.6916,37.7111,63152.0
2022-09-15 15:35:00,38.77,38.87,38.76,38.85,36634.0,37.7111,37.8083,37.7013,37.7889,36634.0
2022-09-15 15:40:00,38.85,38.91,38.79,38.89,52726.0,37.7889,37.8472,37.7305,37.8278,52726.0
2022-09-15 15:45:00,38.88,38.91,38.74,38.75,55236.0,37.8181,37.8472,37.6819,37.6916,55236.0
2022-09-15 15:50:00,38.73,38.89,38.72,38.87,80300.0,37.6721,37.8278,37.6624,37.8083,80300.0
2022-09-15 15:55:00,38.88,38.93,38.83,38.87,106658.0,37.8181,37.8667,37.7694,37.8083,106658.0
2022-09-16 09:30:00,38.54,38.7,38.42,38.69,254237.0,37.4873,37.643,37.3706,37.6332,254237.0
2022-09-16 09:35:00,38.69,38.94,38.61,38.93,23391.0,37.6332,37.8764,37.5554,37.8667,23391.0
2022-09-16 09:40:00,38.9,39.0,38.81,38.99,17942.0,37.8375,37.9348,37.75,37.925,17942.0
2022-09-16 09:45:00,39.01,39.09,38.94,39.0,23768.0,37.9445,38.0223,37.8764,37.9348,23768.0
2022-09-16 09:50:00,39.0,39.06,38.9,39.04,15400.0,37.9348,37.9931,37.8375,37.9737,15400.0
2022-09-16 09:55:00,39.07,39.14,39.01,39.14,17590.0,38.0029,38.0709,37.9445,38.0709,17590.0
2022-09-16 10:00:00,39.14,39.19,39.02,39.08,33671.0,38.0709,38.1196,37.9542,38.0126,33671.0
2022-09-16 10:05:00,39.08,39.45,39.07,39.16,32300.0,38.0126,38.3725,38.0029,38.0904,32300.0
2022-09-16 10:10:00,39.17,39.38,39.17,39.35,23013.0,38.1001,38.3044,38.1001,38.2752,23013.0
2022-09-16 10:15:00,39.36,39.52,39.31,39.47,19059.0,38.2849,38.4406,38.2363,38.3919,19059.0
2022-09-16 10:20:00,39.46,39.68,39.45,39.47,31007.0,38.3822,38.5962,38.3725,38.3919,31007.0
2022-09-16 10:25:00,39.44,39.5,39.36,39.4,34677.0,38.3628,38.4211,38.2849,38.3238,34677.0
2022-09-16 10:30:00,39.4,39.55,39.4,39.55,41341.0,38.3238,38.4698,38.3238,38.4698,41341.0
2022-09-16 10:35:00,39.57,39.64,39.4,39.47,58235.0,38.4892,38.5573,38.3238,38.3919,58235.0
2022-09-16 10:40:00,39.47,39.52,39.18,39.19,11767.0,38.3919,38.4406,38.1099,38.1196,11767.0
2022-09-16 10:45:00,39.2,39.26,39.18,39.24,16018.0,38.1293,38.1877,38.1099,38.1682,16018.0
2022-09-16 10:50:00,39.22,39.31,39.21,39.23,10286.0,38.1488,38.2363,38.139,38.1585,10286.0
2022-09-16 10:55:00,39.22,39.22,39.03,39.06,19370.0,38.1488,38.1488,37.964,37.9931,19370.0
2022-09-16 11:00:00,39.06,39.11,39.01,39.05,10106.0,37.9931,38.0418,37.9445,37.9834,10106.0
2022-09-16 11:05:00,39.06,39.13,39.06,39.12,9544.0,37.9931,38.0612,37.9931,38.0515,9544.0
2022-09-16 11:10:00,39.11,39.15,39.08,39.12,10970.0,38.0418,38.0807,38.0126,38.0515,10970.0
2022-09-16 11:15:00,39.12,39.24,39.09,39.23,10780.0,38.0515,38.1682,38.0223,38.1585,10780.0
2022-09-16 11:20:00,39.22,39.22,39.14,39.17,8375.0,38.1488,38.1488,38.0709,38.1001,8375.0
2022-09-16 11:25:00,39.17,39.23,39.15,39.17,8612.0,38.1001,38.1585,38.0807,38.1001,8612.0
2022-09-16 11:30:00,39.16,39.19,39.12,39.13,14807.0,38.0904,38.1196,38.0515,38.0612,14807.0
2022-09-16 11:35:00,39.14,39.16,39.04,39.07,14045.0,38.0709,38.0904,37.9737,38.0029,14045.0
2022-09-16 11:40:00,39.08,39.18,39.07,39.16,25135.0,38.0126,38.1099,38.0029,38.0904,25135.0
2022-09-16 11:45:00,39.15,39.17,39.11,39.14,19373.0,38.0807,38.1001,38.0418,38.0709,19373.0
2022-09-16 11:50:00,39.13,39.18,39.05,39.14,100102.0,38.0612,38.1099,37.9834,38.0709,100102.0
2022-09-16 11:55:00,39.14,39.28,39.1,39.28,28549.0,38.0709,38.2071,38.032,38.2071,28549.0
2022-09-16 12:00:00,39.29,39.31,39.25,39.3,15590.0,38.2169,38.2363,38.1779,38.2266,15590.0
2022-09-16 12:05:00,39.3,39.33,39.26,39.27,21521.0,38.2266,38.2558,38.1877,38.1974,21521.0
2022-09-16 12:10:00,39.28,39.31,39.26,39.29,11792.0,38.2071,38.2363,38.1877,38.2169,11792.0
2022-09-16 12:15:00,39.28,39.3,39.2,39.28,18223.0,38.2071,38.2266,38.1293,38.2071,18223.0
2022-09-16 12:20:00,39.27,39.28,39.22,39.25,9987.0,38.1974,38.2071,38.1488,38.1779,9987.0
2022-09-16 12:25:00,39.24,39.24,39.17,39.17,7143.0,38.1682,38.1682,38.1001,38.1001,7143.0
2022-09-16 12:30:00,39.19,39.23,39.1,39.13,6784.0,38.1196,38.1585,38.032,38.0612,6784.0
2022-09-16 12:35:00,39.15,39.16,39.11,39.16,11252.0,38.0807,38.0904,38.0418,38.0904,11252.0
2022-09-16 12:40:00,39.18,39.28,39.18,39.27,7662.0,38.1099,38.2071,38.1099,38.1974,7662.0
2022-09-16 12:45:00,39.27,39.3,39.24,39.3,12569.0,38.1974,38.2266,38.1682,38.2266,12569.0
2022-09-16 12:50:00,39.31,39.33,39.27,39.28,21639.0,38.2363,38.2558,38.1974,38.2071,21639.0
2022-09-16 12:55:00,39.27,39.35,39.27,39.34,12507.0,38.1974,38.2752,38.1974,38.2655,12507.0
2022-09-16 13:00:00,39.33,39.34,39.27,39.33,16514.0,38.2558,38.2655,38.1974,38.2558,16514.0
2022-09-16 13:05:00,39.33,39.34,39.24,39.28,9071.0,38.2558,38.2655,38.1682,38.2071,9071.0
2022-09-16 13:10:00,39.3,39.31,39.25,39.28,8655.0,38.2266,38.2363,38.1779,38.2071,8655.0
2022-09-16 13:15:00,39.27,39.32,39.26,39.3,10083.0,38.1974,38.246,38.1877,38.2266,10083.0
2022-09-16 13:20:00,39.29,39.33,39.26,39.28,7445.0,38.2169,38.2558,38.1877,38.2071,7445.0
2022-09-16 13:25:00,39.29,39.29,39.25,39.26,7462.0,38.2169,38.2169,38.1779,38.1877,7462.0
2022-09-16 13:30:00,39.27,39.31,39.22,39.24,9042.0,38.1974,38.2363,38.1488,38.1682,9042.0
2022-09-16 13:35:00,39.25,39.31,39.25,39.28,9154.0,38.1779,38.2363,38.1779,38.2071,9154.0
2022-09-16 13:40:00,39.28,39.29,39.25,39.26,8769.0,38.2071,38.2169,38.1779,38.1877,8769.0
2022-09-16 13:45:00,39.25,39.25,39.19,39.2,7812.0,38.1779,38.1779,38.1196,38.1293,7812.0
2022-09-16 13:50:00,39.2,39.2,39.16,39.17,6431.0,38.1293,38.1293,38.0904,38.1001,6431.0
2022-09-16 13:55:00,39.16,39.21,39.15,39.16,9369.0,38.0904,38.139,38.0807,38.0904,9369.0
2022-09-16 14:00:00,39.16,39.21,39.13,39.19,14208.0,38.0904,38.139,38.0612,38.1196,14208.0
2022-09-16 14:05:00,39.19,39.21,39.13,39.19,13405.0,38.1196,38.139,38.0612,38.1196,13405.0
2022-09-16 14:10:00,39.21,39.22,39.17,39.22,17697.0,38.139,38.1488,38.1001,38.1488,17697.0
2022-09-16 14:15:00,39.21,39.24,39.19,39.21,12226.0,38.139,38.1682,38.1196,38.139,12226.0
2022-09-16 14:20:00,39.21,39.3,39.19,39.29,13487.0,38.139,38.2266,38.1196,38.2169,13487.0
2022-09-16 14:25:00,39.3,39.44,39.29,39.42,31235.0,38.2266,38.3628,38.2169,38.3433,31235.0
2022-09-16 14:30:00,39.41,39.5,39.4,39.49,17642.0,38.3336,38.4211,38.3238,38.4114,17642.0
2022-09-16 14:35:00,39.49,39.51,39.4,39.41,13482.0,38.4114,38.4308,38.3238,38.3336,13482.0
2022-09-16 14:40:00,39.41,39.45,39.36,39.43,17286.0,38.3336,38.3725,38.2849,38.353,17286.0
2022-09-16 14:45:00,39.44,39.55,39.43,39.54,15316.0,38.3628,38.4698,38.353,38.46,15316.0
2022-09-16 14:50:00,39.53,39.59,39.49,39.57,14013.0,38.4503,38.5087,38.4114,38.4892,14013.0
2022-09-16 14:55:00,39.57,39.58,39.42,39.5,25529.0,38.4892,38.4989,38.3433,38.4211,25529.0
2022-09-16 15:00:00,39.49,39.53,39.45,39.49,19062.0,38.4114,38.4503,38.3725,38.4114,19062.0
2022-09-16 15:05:00,39.49,39.59,39.48,39.57,17219.0,38.4114,38.5087,38.4017,38.4892,17219.0
2022-09-16 15:10:00,39.57,39.57,39.39,39.4,36404.0,38.4892,38.4892,38.3141,38.3238,36404.0
2022-09-16 15:15:00,39.38,39.41,39.33,39.37,31427.0,38.3044,38.3336,38.2558,38.2947,31427.0
2022-09-16 15:20:00,39.38,39.47,39.36,39.38,29016.0,38.3044,38.3919,38.2849,38.3044,29016.0
2022-09-16 15:25:00,39.38,39.4,39.3,39.34,16943.0,38.3044,38.3238,38.2266,38.2655,16943.0
2022-09-16 15:30:00,39.35,39.41,39.29,39.33,27975.0,38.2752,38.3336,38.2169,38.2558,27975.0
2022-09-16 15:35:00,39.32,39.43,39.3,39.41,39576.0,38.246,38.353,38.2266,38.3336,39576.0
2022-09-16 15:40:00,39.43,39.5,39.41,39.46,54735.0,38.353,38.4211,38.3336,38.3822,54735.0
2022-09-16 15:45:00,39.47,39.49,39.34,39.38,75028.0,38.3919,38.4114,38.2655,38.3044,75028.0
2022-09-16 15:50:00,39.37,39.4,39.2,39.34,214236.0,38.2947,38.3238,38.1293,38.2655,214236.0
2022-09-16 15:55:00,39.34,39.46,39.33,39.37,337156.0,38.2655,38.3822,38.2558,38.2947,337156.0
2022-09-19 09:30:00,39.85,40.4,39.84,40.38,83915.0,38.7616,39.2965,38.7518,39.2771,83915.0
2022-09-19 09:35:00,40.41,40.43,40.19,40.32,35717.0,39.3063,39.3257,39.0923,39.2187,35717.0
2022-09-19 09:40:00,40.34,40.37,40.11,40.31,40394.0,39.2382,39.2674,39.0145,39.209,40394.0
2022-09-19 09:45:00,40.32,40.53,40.3,40.47,38238.0,39.2187,39.423,39.1993,39.3646,38238.0
2022-09-19 09:50:00,40.48,40.58,40.36,40.53,21616.0,39.3743,39.4716,39.2576,39.423,21616.0
2022-09-19 09:55:00,40.54,40.56,40.44,40.44,24012.0,39.4327,39.4522,39.3354,39.3354,24012.0
2022-09-19 10:00:00,40.46,40.46,40.14,40.23,38740.0,39.3549,39.3549,39.0436,39.1312,38740.0
2022-09-19 10:05:00,40.22,40.32,40.2,40.27,14598.0,39.1215,39.2187,39.102,39.1701,14598.0
2022-09-19 10:10:00,40.28,40.64,40.22,40.6,33211.0,39.1798,39.53,39.1215,39.4911,33211.0
2022-09-19 10:15:00,40.61,40.63,40.45,40.5,18635.0,39.5008,39.5203,39.3452,39.3938,18635.0
2022-09-19 10:20:00,40.52,40.69,40.44,40.69,20066.0,39.4133,39.5786,39.3354,39.5786,20066.0
2022-09-19 10:25:00,40.72,40.79,40.66,40.73,17558.0,39.6078,39.6759,39.5494,39.6175,17558.0
2022-09-19 10:30:00,40.7,40.7,40.51,40.54,23067.0,39.5883,39.5883,39.4035,39.4327,23067.0
2022-09-19 10:35:00,40.54,40.69,40.53,40.62,27136.0,39.4327,39.5786,39.423,39.5105,27136.0
2022-09-19 10:40:00,40.62,40.66,40.57,40.58,10948.0,39.5105,39.5494,39.4619,39.4716,10948.0
2022-09-19 10:45:00,40.59,40.7,40.58,40.7,26081.0,39.4813,39.5883,39.4716,39.5883,26081.0
2022-09-19 10:50:00,40.69,40.71,40.57,40.6,19132.0,39.5786,39.5981,39.4619,39.4911,19132.0
2022-09-19 10:55:00,40.59,40.7,40.59,40.66,13636.0,39.4813,39.5883,39.4813,39.5494,13636.0
2022-09-19 11:00:00,40.66,40.79,40.65,40.76,19436.0,39.5494,39.6759,39.5397,39.6467,19436.0
2022-09-19 11:05:00,40.75,40.76,40.64,40.68,39904.0,39.637,39.6467,39.53,39.5689,39904.0
2022-09-19 11:10:00,40.69,40.84,40.64,40.84,38021.0,39.5786,39.7245,39.53,39.7245,38021.0
2022-09-19 11:15:00,40.83,40.93,40.77,40.9,17383.0,39.7148,39.8121,39.6564,39.7829,17383.0
2022-09-19 11:20:00,40.9,40.91,40.81,40.85,35652.0,39.7829,39.7926,39.6953,39.7342,35652.0
2022-09-19 11:25:00,40.85,40.9,40.77,40.77,20462.0,39.7342,39.7829,39.6564,39.6564,20462.0
2022-09-19 11:30:00,40.77,40.79,40.74,40.76,12814.0,39.6564,39.6759,39.6272,39.6467,12814.0
2022-09-19 11:35:00,40.75,40.77,40.73,40.74,15673.0,39.637,39.6564,39.6175,39.6272,15673.0
2022-09-19 11:40:00,40.72,40.81,40.72,40.81,25371.0,39.6078,39.6953,39.6078,39.6953,25371.0
2022-09-19 11:45:00,40.8,40.87,40.8,40.86,18509.0,39.6856,39.7537,39.6856,39.744,18509.0
2022-09-19 11:50:00,40.86,40.94,40.85,40.94,10823.0,39.744,39.8218,39.7342,39.8218,10823.0
2022-09-19 11:55:00,40.95,40.95,40.71,40.76,22998.0,39.8315,39.8315,39.5981,39.6467,22998.0
2022-09-19 12:00:00,40.8,40.88,40.79,40.86,14523.0,39.6856,39.7634,39.6759,39.744,14523.0
2022-09-19 12:05:00,40.86,40.87,40.79,40.86,19521.0,39.744,39.7537,39.6759,39.744,19521.0
2022-09-19 12:10:00,40.86,40.88,40.8,40.81,13189.0,39.744,39.7634,39.6856,39.6953,13189.0
2022-09-19 12:15:00,40.8,40.82,40.75,40.78,22796.0,39.6856,39.7051,39.637,39.6662,22796.0
2022-09-19 12:20:00,40.77,40.78,40.6,40.6,16442.0,39.6564,39.6662,39.4911,39.4911,16442.0
2022-09-19 12:25:00,40.58,40.59,40.44,40.47,47914.0,39.4716,39.4813,39.3354,39.3646,47914.0
2022-09-19 12:30:00,40.47,40.55,40.44,40.47,39230.0,39.3646,39.4424,39.3354,39.3646,39230.0
2022-09-19 12:35:00,40.46,40.53,40.43,40.49,31594.0,39.3549,39.423,39.3257,39.3841,31594.0
2022-09-19 12:40:00,40.48,40.51,40.46,40.5,12734.0,39.3743,39.4035,39.3549,39.3938,12734.0
2022-09-19 12:45:00,40.5,40.53,40.45,40.46,8312.0,39.3938,39.423,39.3452,39.3549,8312.0
2022-09-19 12:50:00,40.47,40.56,40.47,40.56,10445.0,39.3646,39.4522,39.3646,39.4522,10445.0
2022-09-19 12:55:00,40.55,40.59,40.54,40.58,11707.0,39.4424,39.4813,39.4327,39.4716,11707.0
2022-09-19 13:00:00,40.59,40.6,40.52,40.52,13897.0,39.4813,39.4911,39.4133,39.4133,13897.0
2022-09-19 13:05:00,40.52,40.53,40.46,40.47,5900.0,39.4133,39.423,39.3549,39.3646,5900.0
2022-09-19 13:10:00,40.48,40.52,40.45,40.52,9789.0,39.3743,39.4133,39.3452,39.4133,9789.0
2022-09-19 13:15:00,40.5,40.52,40.47,40.5,12494.0,39.3938,39.4133,39.3646,39.3938,12494.0
2022-09-19 13:20:00,40.51,40.51,40.45,40.5,11887.0,39.4035,39.4035,39.3452,39.3938,11887.0
2022-09-19 13:25:00,40.49,40.5,40.46,40.5,24298.0,39.3841,39.3938,39.3549,39.3938,24298.0
2022-09-19 13:30:00,40.51,40.51,40.41,40.43,8073.0,39.4035,39.4035,39.3063,39.3257,8073.0
2022-09-19 13:35:00,40.42,40.42,40.34,40.36,18928.0,39.316,39.316,39.2382,39.2576,18928.0
2022-09-19 13:40:00,40.35,40.36,40.26,40.29,19031.0,39.2479,39.2576,39.1604,39.1895,19031.0
2022-09-19 13:45:00,40.31,40.38,40.3,40.33,6400.0,39.209,39.2771,39.1993,39.2284,6400.0
2022-09-19 13:50:00,40.33,40.36,40.32,40.33,10011.0,39.2284,39.2576,39.2187,39.2284,10011.0
2022-09-19 13:55:00,40.33,40.34,40.23,40.26,15659.0,39.2284,39.2382,39.1312,39.1604,15659.0
2022-09-19 14:00:00,40.27,40.31,40.26,40.26,21583.0,39.1701,39.209,39.1604,39.1604,21583.0
2022-09-19 14:05:00,40.26,40.32,40.23,40.32,15671.0,39.1604,39.2187,39.1312,39.2187,15671.0
2022-09-19 14:10:00,40.32,40.35,40.29,40.3,17473.0,39.2187,39.2479,39.1895,39.1993,17473.0
2022-09-19 14:15:00,40.3,40.36,40.3,40.3,11230.0,39.1993,39.2576,39.1993,39.1993,11230.0
2022-09-19 14:20:00,40.31,40.34,40.23,40.25,12994.0,39.209,39.2382,39.1312,39.1506,12994.0
2022-09-19 14:25:00,40.23,40.27,40.22,40.27,11150.0,39.1312,39.1701,39.1215,39.1701,11150.0
2022-09-19 14:30:00,40.27,40.31,40.27,40.31,26004.0,39.1701,39.209,39.1701,39.209,26004.0
2022-09-19 14:35:00,40.31,40.35,40.29,40.33,12833.0,39.209,39.2479,39.1895,39.2284,12833.0
2022-09-19 14:40:00,40.32,40.33,40.26,40.27,16741.0,39.2187,39.2284,39.1604,39.1701,16741.0
2022-09-19 14:45:00,40.26,40.27,40.24,40.27,11445.0,39.1604,39.1701,39.1409,39.1701,11445.0
2022-09-19 14:50:00,40.27,40.28,40.24,40.26,13628.0,39.1701,39.1798,39.1409,39.1604,13628.0
2022-09-19 14:55:00,40.27,40.29,40.25,40.29,14954.0,39.1701,39.1895,39.1506,39.1895,14954.0
2022-09-19 15:00:00,40.29,40.38,40.29,40.38,20667.0,39.1895,39.2771,39.1895,39.2771,20667.0
2022-09-19 15:05:00,40.37,40.5,40.36,40.5,13799.0,39.2674,39.3938,39.2576,39.3938,13799.0
2022-09-19 15:10:00,40.5,40.57,40.48,40.5,49117.0,39.3938,39.4619,39.3743,39.3938,49117.0
2022-09-19 15:15:00,40.51,40.52,40.47,40.5,20234.0,39.4035,39.4133,39.3646,39.3938,20234.0
2022-09-19 15:20:00,40.5,40.56,40.48,40.55,29601.0,39.3938,39.4522,39.3743,39.4424,29601.0
2022-09-19 15:25:00,40.55,40.64,40.53,40.6,36509.0,39.4424,39.53,39.423,39.4911,36509.0
2022-09-19 15:30:00,40.61,40.66,40.53,40.54,61160.0,39.5008,39.5494,39.423,39.4327,61160.0
2022-09-19 15:35:00,40.53,40.64,40.52,40.61,43543.0,39.423,39.53,39.4133,39.5008,43543.0
2022-09-19 15:40:00,40.61,40.65,40.53,40.64,51867.0,39.5008,39.5397,39.423,39.53,51867.0
2022-09-19 15:45:00,40.63,40.64,40.47,40.48,58580.0,39.5203,39.53,39.3646,39.3743,58580.0
2022-09-19 15:50:00,40.48,40.59,40.42,40.59,81169.0,39.3743,39.4813,39.316,39.4813,81169.0
2022-09-19 15:55:00,40.59,40.68,40.55,40.68,204828.0,39.4813,39.5689,39.4424,39.5689,204828.0
2022-09-20 09:30:00,39.91,40.08,39.75,40.01,49133.0,38.8199,38.9853,38.6643,38.9172,49133.0
2022-09-20 09:35:00,39.99,40.33,39.98,40.21,35860.0,38.8977,39.2284,38.888,39.1117,35860.0
2022-09-20 09:40:00,40.22,40.27,40.07,40.07,30847.0,39.1215,39.1701,38.9755,38.9755,30847.0
2022-09-20 09:45:00,40.04,40.21,40.02,40.13,54488.0,38.9464,39.1117,38.9269,39.0339,54488.0
2022-09-20 09:50:00,40.13,40.2,40.1,40.2,15154.0,39.0339,39.102,39.0047,39.102,15154.0
2022-09-20 09:55:00,40.21,40.23,40.15,40.21,9659.0,39.1117,39.1312,39.0534,39.1117,9659.0
2022-09-20 10:00:00,40.19,40.22,40.08,40.11,74342.0,39.0923,39.1215,38.9853,39.0145,74342.0
2022-09-20 10:05:00,40.12,40.23,40.07,40.09,28677.0,39.0242,39.1312,38.9755,38.995,28677.0
2022-09-20 10:10:00,40.11,40.2,40.09,40.19,14855.0,39.0145,39.102,38.995,39.0923,14855.0
2022-09-20 10:15:00,40.19,40.19,40.05,40.05,15557.0,39.0923,39.0923,38.9561,38.9561,15557.0
2022-09-20 10:20:00,40.03,40.1,40.02,40.04,10090.0,38.9366,39.0047,38.9269,38.9464,10090.0
2022-09-20 10:25:00,40.03,40.1,40.0,40.08,10040.0,38.9366,39.0047,38.9075,38.9853,10040.0
2022-09-20 10:30:00,40.07,40.09,40.0,40.01,12373.0,38.9755,38.995,38.9075,38.9172,12373.0
2022-09-20 10:35:00,40.0,40.01,39.63,39.8,49740.0,38.9075,38.9172,38.5476,38.7129,49740.0
2022-09-20 10:40:00,39.79,39.93,39.79,39.91,18077.0,38.7032,38.8394,38.7032,38.8199,18077.0
2022-09-20 10:45:00,39.91,39.92,39.8,39.83,13045.0,38.8199,38.8296,38.7129,38.7421,13045.0
2022-09-20 10:50:00,39.87,39.93,39.82,39.88,15150.0,38.781,38.8394,38.7324,38.7907,15150.0
2022-09-20 10:55:00,39.89,39.93,39.85,39.85,16784.0,38.8005,38.8394,38.7616,38.7616,16784.0
2022-09-20 11:00:00,39.86,39.89,39.82,39.86,5622.0,38.7713,38.8005,38.7324,38.7713,5622.0
2022-09-20 11:05:00,39.86,39.92,39.85,39.88,9649.0,38.7713,38.8296,38.7616,38.7907,9649.0
2022-09-20 11:10:00,39.88,39.88,39.83,39.88,5925.0,38.7907,38.7907,38.7421,38.7907,5925.0
2022-09-20 11:15:00,39.89,39.9,39.78,39.8,11659.0,38.8005,38.8102,38.6935,38.7129,11659.0
2022-09-20 11:20:00,39.79,39.81,39.72,39.75,7338.0,38.7032,38.7226,38.6351,38.6643,7338.0
2022-09-20 11:25:00,39.75,39.78,39.69,39.76,9596.0,38.6643,38.6935,38.6059,38.674,9596.0
2022-09-20 11:30:00,39.77,39.8,39.71,39.75,9327.0,38.6837,38.7129,38.6254,38.6643,9327.0
2022-09-20 11:35:00,39.74,39.77,39.68,39.68,6559.0,38.6546,38.6837,38.5962,38.5962,6559.0
2022-09-20 11:40:00,39.67,39.73,39.66,39.7,8905.0,38.5865,38.6448,38.5767,38.6157,8905.0
2022-09-20 11:45:00,39.72,39.77,39.7,39.77,5114.0,38.6351,38.6837,38.6157,38.6837,5114.0
2022-09-20 11:50:00,39.77,39.84,39.74,39.81,13058.0,38.6837,38.7518,38.6546,38.7226,13058.0
2022-09-20 11:55:00,39.81,39.84,39.74,39.81,23039.0,38.7226,38.7518,38.6546,38.7226,23039.0
2022-09-20 12:00:00,39.82,39.93,39.81,39.92,7622.0,38.7324,38.8394,38.7226,38.8296,7622.0
2022-09-20 12:05:00,39.91,39.94,39.87,39.93,17313.0,38.8199,38.8491,38.781,38.8394,17313.0
2022-09-20 12:10:00,39.93,39.94,39.84,39.84,131061.0,38.8394,38.8491,38.7518,38.7518,131061.0
2022-09-20 12:15:00,39.85,39.88,39.84,39.88,16337.0,38.7616,38.7907,38.7518,38.7907,16337.0
2022-09-20 12:20:00,39.89,39.92,39.85,39.86,14805.0,38.8005,38.8296,38.7616,38.7713,14805.0
2022-09-20 12:25:00,39.86,39.87,39.78,39.81,12768.0,38.7713,38.781,38.6935,38.7226,12768.0
2022-09-20 12:30:00,39.81,39.84,39.77,39.78,34944.0,38.7226,38.7518,38.6837,38.6935,34944.0
2022-09-20 12:35:00,39.79,39.82,39.77,39.82,8647.0,38.7032,38.7324,38.6837,38.7324,8647.0
2022-09-20 12:40:00,39.82,39.86,39.81,39.82,29693.0,38.7324,38.7713,38.7226,38.7324,29693.0
2022-09-20 12:45:00,39.83,39.89,39.82,39.89,7175.0,38.7421,38.8005,38.7324,38.8005,7175.0
2022-09-20 12:50:00,39.91,39.92,39.89,39.91,10737.0,38.8199,38.8296,38.8005,38.8199,10737.0
2022-09-20 12:55:00,39.91,39.92,39.87,39.89,11612.0,38.8199,38.8296,38.781,38.8005,11612.0
2022-09-20 13:00:00,39.89,39.89,39.81,39.81,13241.0,38.8005,38.8005,38.7226,38.7226,13241.0
2022-09-20 13:05:00,39.81,39.82,39.74,39.81,12268.0,38.7226,38.7324,38.6546,38.7226,12268.0
2022-09-20 13:10:00,39.8,39.81,39.76,39.81,13108.0,38.7129,38.7226,38.674,38.7226,13108.0
2022-09-20 13:15:00,39.8,39.8,39.71,39.72,17698.0,38.7129,38.7129,38.6254,38.6351,17698.0
2022-09-20 13:20:00,39.72,39.76,39.68,39.76,11070.0,38.6351,38.674,38.5962,38.674,11070.0
2022-09-20 13:25:00,39.76,39.76,39.71,39.73,15014.0,38.674,38.674,38.6254,38.6448,15014.0
2022-09-20 13:30:00,39.72,39.72,39.64,39.64,18745.0,38.6351,38.6351,38.5573,38.5573,18745.0
2022-09-20 13:35:00,39.64,39.7,39.62,39.69,14339.0,38.5573,38.6157,38.5378,38.6059,14339.0
2022-09-20 13:40:00,39.71,39.81,39.7,39.79,12963.0,38.6254,38.7226,38.6157,38.7032,12963.0
2022-09-20 13:45:00,39.78,39.79,39.72,39.73,12147.0,38.6935,38.7032,38.6351,38.6448,12147.0
2022-09-20 13:50:00,39.72,39.73,39.69,39.72,15357.0,38.6351,38.6448,38.6059,38.6351,15357.0
2022-09-20 13:55:00,39.71,39.72,39.65,39.68,11523.0,38.6254,38.6351,38.567,38.5962,11523.0
2022-09-20 14:00:00,39.68,39.76,39.66,39.75,14495.0,38.5962,38.674,38.5767,38.6643,14495.0
2022-09-20 14:05:00,39.74,39.79,39.72,39.77,16492.0,38.6546,38.7032,38.6351,38.6837,16492.0
2022-09-20 14:10:00,39.77,39.77,39.7,39.75,13075.0,38.6837,38.6837,38.6157,38.6643,13075.0
2022-09-20 14:15:00,39.76,39.78,39.69,39.78,13293.0,38.674,38.6935,38.6059,38.6935,13293.0
2022-09-20 14:20:00,39.79,39.91,39.78,39.89,29871.0,38.7032,38.8199,38.6935,38.8005,29871.0
2022-09-20 14:25:00,39.89,39.93,39.87,39.9,8922.0,38.8005,38.8394,38.781,38.8102,8922.0
2022-09-20 14:30:00,39.9,39.94,39.88,39.92,13632.0,38.8102,38.8491,38.7907,38.8296,13632.0
2022-09-20 14:35:00,39.92,39.93,39.89,39.91,12711.0,38.8296,38.8394,38.8005,38.8199,12711.0
2022-09-20 14:40:00,39.92,39.94,39.86,39.91,20274.0,38.8296,38.8491,38.7713,38.8199,20274.0
2022-09-20 14:45:00,39.91,39.98,39.9,39.96,47428.0,38.8199,38.888,38.8102,38.8686,47428.0
2022-09-20 14:50:00,39.96,40.01,39.96,39.99,19222.0,38.8686,38.9172,38.8686,38.8977,19222.0
2022-09-20 14:55:00,39.98,40.04,39.97,39.98,34973.0,38.888,38.9464,38.8783,38.888,34973.0
2022-09-20 15:00:00,39.97,40.01,39.92,39.93,42000.0,38.8783,38.9172,38.8296,38.8394,42000.0
2022-09-20 15:05:00,39.93,39.93,39.87,39.88,24769.0,38.8394,38.8394,38.781,38.7907,24769.0
2022-09-20 15:10:00,39.89,39.93,39.88,39.92,28934.0,38.8005,38.8394,38.7907,38.8296,28934.0
2022-09-20 15:15:00,39.91,40.0,39.9,39.98,25067.0,38.8199,38.9075,38.8102,38.888,25067.0
2022-09-20 15:20:00,39.98,40.02,39.95,39.97,41544.0,38.888,38.9269,38.8588,38.8783,41544.0
2022-09-20 15:25:00,39.97,40.03,39.96,40.0,37184.0,38.8783,38.9366,38.8686,38.9075,37184.0
2022-09-20 15:30:00,40.0,40.01,39.91,40.01,30863.0,38.9075,38.9172,38.8199,38.9172,30863.0
2022-09-20 15:35:00,40.0,40.04,39.97,40.01,41297.0,38.9075,38.9464,38.8783,38.9172,41297.0
2022-09-20 15:40:00,40.0,40.05,39.96,40.04,28625.0,38.9075,38.9561,38.8686,38.9464,28625.0
2022-09-20 15:45:00,40.05,40.13,40.03,40.09,56096.0,38.9561,39.0339,38.9366,38.995,56096.0
2022-09-20 15:50:00,40.09,40.2,40.01,40.1,101010.0,38.995,39.102,38.9172,39.0047,101010.0
2022-09-20 15:55:00,40.09,40.13,39.97,39.99,199710.0,38.995,39.0339,38.8783,38.8977,199710.0
2022-09-21 09:30:00,40.11,40.28,39.99,40.18,29221.0,39.1632,39.3292,39.046,39.2316,29221.0
2022-09-21 09:35:00,40.21,40.4,40.21,40.39,22967.0,39.2609,39.4464,39.2609,39.4366,22967.0
2022-09-21 09:40:00,40.4,40.57,40.36,40.57,16813.0,39.4464,39.6124,39.4073,39.6124,16813.0
2022-09-21 09:45:00,40.58,40.75,40.57,40.73,10905.0,39.6221,39.7881,39.6124,39.7686,10905.0
2022-09-21 09:50:00,40.73,40.78,40.7,40.78,10874.0,39.7686,39.8174,39.7393,39.8174,10874.0
2022-09-21 09:55:00,40.79,40.84,40.7,40.7,25576.0,39.8272,39.876,39.7393,39.7393,25576.0
2022-09-21 10:00:00,40.71,40.79,40.45,40.45,33066.0,39.7491,39.8272,39.4952,39.4952,33066.0
2022-09-21 10:05:00,40.45,40.58,40.41,40.53,21057.0,39.4952,39.6221,39.4561,39.5733,21057.0
2022-09-21 10:10:00,40.5,40.58,40.44,40.45,14235.0,39.544,39.6221,39.4854,39.4952,14235.0
2022-09-21 10:15:00,40.44,40.45,40.25,40.39,38782.0,39.4854,39.4952,39.2999,39.4366,38782.0
2022-09-21 10:20:00,40.42,40.43,40.32,40.37,20667.0,39.4659,39.4757,39.3683,39.4171,20667.0
2022-09-21 10:25:00,40.35,40.37,40.25,40.36,14661.0,39.3975,39.4171,39.2999,39.4073,14661.0
2022-09-21 10:30:00,40.35,40.47,40.26,40.46,15451.0,39.3975,39.5147,39.3097,39.505,15451.0
2022-09-21 10:35:00,40.5,40.52,40.43,40.47,5790.0,39.544,39.5635,39.4757,39.5147,5790.0
2022-09-21 10:40:00,40.47,40.47,40.38,40.41,9701.0,39.5147,39.5147,39.4268,39.4561,9701.0
2022-09-21 10:45:00,40.4,40.44,40.36,40.4,7324.0,39.4464,39.4854,39.4073,39.4464,7324.0
2022-09-21 10:50:00,40.42,40.45,40.36,40.39,8429.0,39.4659,39.4952,39.4073,39.4366,8429.0
2022-09-21 10:55:00,40.39,40.39,40.29,40.34,10200.0,39.4366,39.4366,39.339,39.3878,10200.0
2022-09-21 11:00:00,40.34,40.4,40.33,40.36,5491.0,39.3878,39.4464,39.378,39.4073,5491.0
2022-09-21 11:05:00,40.34,40.36,40.2,40.24,8717.0,39.3878,39.4073,39.2511,39.2901,8717.0
2022-09-21 11:10:00,40.25,40.37,40.22,40.37,6495.0,39.2999,39.4171,39.2706,39.4171,6495.0
2022-09-21 11:15:00,40.38,40.42,40.34,40.42,4398.0,39.4268,39.4659,39.3878,39.4659,4398.0
2022-09-21 11:20:00,40.42,40.46,40.4,40.46,2539.0,39.4659,39.505,39.4464,39.505,2539.0
2022-09-21 11:25:00,40.48,40.53,40.47,40.53,4458.0,39.5245,39.5733,39.5147,39.5733,4458.0
2022-09-21 11:30:00,40.53,40.56,40.52,40.56,2200.0,39.5733,39.6026,39.5635,39.6026,2200.0
2022-09-21 11:35:00,40.55,40.56,40.49,40.49,4602.0,39.5928,39.6026,39.5342,39.5342,4602.0
2022-09-21 11:40:00,40.5,40.53,40.48,40.51,3206.0,39.544,39.5733,39.5245,39.5538,3206.0
2022-09-21 11:45:00,40.53,40.53,40.45,40.46,4142.0,39.5733,39.5733,39.4952,39.505,4142.0
2022-09-21 11:50:00,40.46,40.56,40.45,40.55,2198.0,39.505,39.6026,39.4952,39.5928,2198.0
2022-09-21 11:55:00,40.55,40.55,40.5,40.54,4123.0,39.5928,39.5928,39.544,39.5831,4123.0
2022-09-21 12:00:00,40.54,40.57,40.51,40.56,3501.0,39.5831,39.6124,39.5538,39.6026,3501.0
2022-09-21 12:05:00,40.56,40.62,40.56,40.59,2305.0,39.6026,39.6612,39.6026,39.6319,2305.0
2022-09-21 12:10:00,40.59,40.6,40.56,40.57,4428.0,39.6319,39.6416,39.6026,39.6124,4428.0
2022-09-21 12:15:00,40.57,40.58,40.55,40.56,2573.0,39.6124,39.6221,39.5928,39.6026,2573.0
2022-09-21 12:20:00,40.55,40.59,40.55,40.57,4729.0,39.5928,39.6319,39.5928,39.6124,4729.0
2022-09-21 12:25:00,40.57,40.58,40.56,40.57,1686.0,39.6124,39.6221,39.6026,39.6124,1686.0
2022-09-21 12:30:00,40.56,40.61,40.55,40.6,6949.0,39.6026,39.6514,39.5928,39.6416,6949.0
2022-09-21 12:35:00,40.6,40.64,40.58,40.58,2024.0,39.6416,39.6807,39.6221,39.6221,2024.0
2022-09-21 12:40:00,40.58,40.63,40.56,40.56,8088.0,39.6221,39.6709,39.6026,39.6026,8088.0
2022-09-21 12:45:00,40.58,40.58,40.47,40.52,10444.0,39.6221,39.6221,39.5147,39.5635,10444.0
2022-09-21 12:50:00,40.5,40.54,40.5,40.51,3374.0,39.544,39.5831,39.544,39.5538,3374.0
2022-09-21 12:55:00,40.5,40.5,40.48,40.5,2223.0,39.544,39.544,39.5245,39.544,2223.0
2022-09-21 13:00:00,40.49,40.53,40.49,40.49,3175.0,39.5342,39.5733,39.5342,39.5342,3175.0
2022-09-21 13:05:00,40.49,40.52,40.47,40.5,3918.0,39.5342,39.5635,39.5147,39.544,3918.0
2022-09-21 13:10:00,40.49,40.51,40.47,40.49,2850.0,39.5342,39.5538,39.5147,39.5342,2850.0
2022-09-21 13:15:00,40.47,40.47,40.44,40.45,2674.0,39.5147,39.5147,39.4854,39.4952,2674.0
2022-09-21 13:20:00,40.44,40.44,40.4,40.41,2950.0,39.4854,39.4854,39.4464,39.4561,2950.0
2022-09-21 13:25:00,40.41,40.44,40.38,40.44,9049.0,39.4561,39.4854,39.4268,39.4854,9049.0
2022-09-21 13:30:00,40.45,40.45,40.3,40.3,9790.0,39.4952,39.4952,39.3487,39.3487,9790.0
2022-09-21 13:35:00,40.3,40.32,40.26,40.31,10418.0,39.3487,39.3683,39.3097,39.3585,10418.0
2022-09-21 13:40:00,40.31,40.33,40.28,40.31,10557.0,39.3585,39.378,39.3292,39.3585,10557.0
2022-09-21 13:45:00,40.3,40.3,40.22,40.23,10378.0,39.3487,39.3487,39.2706,39.2804,10378.0
2022-09-21 13:50:00,40.22,40.35,40.22,40.33,26266.0,39.2706,39.3975,39.2706,39.378,26266.0
2022-09-21 13:55:00,40.33,40.49,40.31,40.48,12486.0,39.378,39.5342,39.3585,39.5245,12486.0
2022-09-21 14:00:00,40.44,40.49,39.8,39.8,14994.0,39.4854,39.5342,38.8605,38.8605,14994.0
2022-09-21 14:05:00,39.65,39.95,39.52,39.91,11554.0,38.7141,39.007,38.5871,38.9679,11554.0
2022-09-21 14:10:00,39.89,39.91,39.57,39.59,13926.0,38.9484,38.9679,38.636,38.6555,13926.0
2022-09-21 14:15:00,39.57,39.67,39.46,39.54,9966.0,38.636,38.7336,38.5286,38.6067,9966.0
2022-09-21 14:20:00,39.54,39.71,39.54,39.69,13717.0,38.6067,38.7727,38.6067,38.7531,13717.0
2022-09-21 14:25:00,39.68,39.78,39.62,39.64,10427.0,38.7434,38.841,38.6848,38.7043,10427.0
2022-09-21 14:30:00,39.62,40.07,39.47,40.02,30873.0,38.6848,39.1242,38.5383,39.0753,30873.0
2022-09-21 14:35:00,40.02,40.13,39.87,39.98,22985.0,39.0753,39.1827,38.9289,39.0363,22985.0
2022-09-21 14:40:00,39.99,40.5,39.91,40.45,29388.0,39.046,39.544,38.9679,39.4952,29388.0
2022-09-21 14:45:00,40.48,40.67,40.24,40.33,40802.0,39.5245,39.71,39.2901,39.378,40802.0
2022-09-21 14:50:00,40.33,40.52,40.15,40.52,33312.0,39.378,39.5635,39.2023,39.5635,33312.0
2022-09-21 14:55:00,40.53,40.57,40.4,40.46,31036.0,39.5733,39.6124,39.4464,39.505,31036.0
2022-09-21 15:00:00,40.48,40.51,40.33,40.39,13911.0,39.5245,39.5538,39.378,39.4366,13911.0
2022-09-21 15:05:00,40.39,40.5,40.27,40.27,24018.0,39.4366,39.544,39.3194,39.3194,24018.0
2022-09-21 15:10:00,40.16,40.16,39.8,40.14,42316.0,39.212,39.212,38.8605,39.1925,42316.0
2022-09-21 15:15:00,40.13,40.27,40.06,40.1,13223.0,39.1827,39.3194,39.1144,39.1534,13223.0
2022-09-21 15:20:00,40.08,40.1,40.0,40.08,13621.0,39.1339,39.1534,39.0558,39.1339,13621.0
2022-09-21 15:25:00,40.07,40.07,39.86,39.9,14557.0,39.1242,39.1242,38.9191,38.9582,14557.0
2022-09-21 15:30:00,39.88,39.88,39.64,39.75,31214.0,38.9386,38.9386,38.7043,38.8117,31214.0
2022-09-21 15:35:00,39.74,39.74,39.51,39.51,38257.0,38.8019,38.8019,38.5774,38.5774,38257.0
2022-09-21 15:40:00,39.51,39.63,39.43,39.56,35478.0,38.5774,38.6945,38.4993,38.6262,35478.0
2022-09-21 15:45:00,39.55,39.56,39.43,39.48,25903.0,38.6164,38.6262,38.4993,38.5481,25903.0
2022-09-21 15:50:00,39.49,39.59,39.45,39.56,76406.0,38.5578,38.6555,38.5188,38.6262,76406.0
2022-09-21 15:55:00,39.55,39.55,39.26,39.28,207724.0,38.6164,38.6164,38.3333,38.3528,207724.0
2022-09-22 09:30:00,39.04,39.3,38.91,39.23,45280.0,38.1185,38.3723,37.9915,38.304,45280.0
2022-09-22 09:35:00,39.21,39.33,39.14,39.17,22711.0,38.2845,38.4016,38.2161,38.2454,22711.0
2022-09-22 09:40:00,39.18,39.22,39.05,39.13,18325.0,38.2552,38.2942,38.1282,38.2063,18325.0
2022-09-22 09:45:00,39.11,39.3,39.03,39.3,51569.0,38.1868,38.3723,38.1087,38.3723,51569.0
2022-09-22 09:50:00,39.28,39.59,39.27,39.55,32173.0,38.3528,38.6555,38.343,38.6164,32173.0
2022-09-22 09:55:00,39.55,39.61,39.49,39.5,23398.0,38.6164,38.675,38.5578,38.5676,23398.0
2022-09-22 10:00:00,39.48,39.54,39.39,39.51,41959.0,38.5481,38.6067,38.4602,38.5774,41959.0
2022-09-22 10:05:00,39.51,39.7,39.38,39.4,47339.0,38.5774,38.7629,38.4504,38.47,47339.0
2022-09-22 10:10:00,39.39,39.48,39.27,39.47,34642.0,38.4602,38.5481,38.343,38.5383,34642.0
2022-09-22 10:15:00,39.47,39.48,39.32,39.33,46342.0,38.5383,38.5481,38.3919,38.4016,46342.0
2022-09-22 10:20:00,39.33,39.38,39.26,39.36,31706.0,38.4016,38.4504,38.3333,38.4309,31706.0
2022-09-22 10:25:00,39.35,39.42,39.29,39.36,22360.0,38.4212,38.4895,38.3626,38.4309,22360.0
2022-09-22 10:30:00,39.38,39.42,39.13,39.29,25884.0,38.4504,38.4895,38.2063,38.3626,25884.0
2022-09-22 10:35:00,39.29,39.37,39.27,39.3,12773.0,38.3626,38.4407,38.343,38.3723,12773.0
2022-09-22 10:40:00,39.29,39.29,39.04,39.1,19454.0,38.3626,38.3626,38.1185,38.1771,19454.0
2022-09-22 10:45:00,39.13,39.27,39.07,39.25,20052.0,38.2063,38.343,38.1478,38.3235,20052.0
2022-09-22 10:50:00,39.24,39.29,39.19,39.26,8825.0,38.3137,38.3626,38.2649,38.3333,8825.0
2022-09-22 10:55:00,39.24,39.24,39.02,39.04,17289.0,38.3137,38.3137,38.0989,38.1185,17289.0
2022-09-22 11:00:00,39.03,39.12,39.0,39.12,18375.0,38.1087,38.1966,38.0794,38.1966,18375.0
2022-09-22 11:05:00,39.14,39.26,39.14,39.25,16171.0,38.2161,38.3333,38.2161,38.3235,16171.0
2022-09-22 11:10:00,39.23,39.24,39.09,39.12,12740.0,38.304,38.3137,38.1673,38.1966,12740.0
2022-09-22 11:15:00,39.12,39.22,39.07,39.13,15280.0,38.1966,38.2942,38.1478,38.2063,15280.0
2022-09-22 11:20:00,39.13,39.16,39.06,39.12,11827.0,38.2063,38.2356,38.138,38.1966,11827.0
2022-09-22 11:25:00,39.12,39.24,39.06,39.21,35322.0,38.1966,38.3137,38.138,38.2845,35322.0
2022-09-22 11:30:00,39.22,39.27,39.17,39.22,16554.0,38.2942,38.343,38.2454,38.2942,16554.0
2022-09-22 11:35:00,39.22,39.26,39.12,39.14,15405.0,38.2942,38.3333,38.1966,38.2161,15405.0
2022-09-22 11:40:00,39.13,39.18,39.07,39.16,22765.0,38.2063,38.2552,38.1478,38.2356,22765.0
2022-09-22 11:45:00,39.15,39.21,39.13,39.18,15533.0,38.2259,38.2845,38.2063,38.2552,15533.0
2022-09-22 11:50:00,39.16,39.23,39.13,39.22,11031.0,38.2356,38.304,38.2063,38.2942,11031.0
2022-09-22 11:55:00,39.21,39.21,39.04,39.05,26186.0,38.2845,38.2845,38.1185,38.1282,26186.0
2022-09-22 12:00:00,39.05,39.11,39.03,39.07,15079.0,38.1282,38.1868,38.1087,38.1478,15079.0
2022-09-22 12:05:00,39.06,39.06,38.99,39.03,9378.0,38.138,38.138,38.0697,38.1087,9378.0
2022-09-22 12:10:00,39.03,39.03,38.91,39.0,25204.0,38.1087,38.1087,37.9915,38.0794,25204.0
2022-09-22 12:15:00,38.99,39.09,38.96,39.07,16301.0,38.0697,38.1673,38.0404,38.1478,16301.0
2022-09-22 12:20:00,39.07,39.09,38.93,39.09,43923.0,38.1478,38.1673,38.0111,38.1673,43923.0
2022-09-22 12:25:00,39.08,39.12,39.03,39.09,7438.0,38.1575,38.1966,38.1087,38.1673,7438.0
2022-09-22 12:30:00,39.08,39.08,39.0,39.01,6035.0,38.1575,38.1575,38.0794,38.0892,6035.0
2022-09-22 12:35:00,39.02,39.07,38.98,39.02,9228.0,38.0989,38.1478,38.0599,38.0989,9228.0
2022-09-22 12:40:00,39.03,39.08,39.0,39.06,19819.0,38.1087,38.1575,38.0794,38.138,19819.0
2022-09-22 12:45:00,39.06,39.17,39.06,39.08,7651.0,38.138,38.2454,38.138,38.1575,7651.0
2022-09-22 12:50:00,39.08,39.15,39.07,39.1,12078.0,38.1575,38.2259,38.1478,38.1771,12078.0
2022-09-22 12:55:00,39.1,39.12,39.02,39.05,10057.0,38.1771,38.1966,38.0989,38.1282,10057.0
2022-09-22 13:00:00,39.04,39.05,38.98,38.99,9276.0,38.1185,38.1282,38.0599,38.0697,9276.0
2022-09-22 13:05:00,38.99,39.06,38.96,39.0,10516.0,38.0697,38.138,38.0404,38.0794,10516.0
2022-09-22 13:10:00,38.99,39.0,38.94,38.97,9950.0,38.0697,38.0794,38.0208,38.0501,9950.0
2022-09-22 13:15:00,38.98,39.01,38.96,38.99,12104.0,38.0599,38.0892,38.0404,38.0697,12104.0
2022-09-22 13:20:00,38.99,39.01,38.95,38.98,10322.0,38.0697,38.0892,38.0306,38.0599,10322.0
2022-09-22 13:25:00,38.98,39.05,38.97,39.05,8608.0,38.0599,38.1282,38.0501,38.1282,8608.0
2022-09-22 13:30:00,39.04,39.06,39.0,39.02,12836.0,38.1185,38.138,38.0794,38.0989,12836.0
2022-09-22 13:35:00,39.01,39.02,38.97,39.01,9395.0,38.0892,38.0989,38.0501,38.0892,9395.0
2022-09-22 13:40:00,39.01,39.04,38.95,38.96,14406.0,38.0892,38.1185,38.0306,38.0404,14406.0
2022-09-22 13:45:00,38.95,38.99,38.94,38.95,11092.0,38.0306,38.0697,38.0208,38.0306,11092.0
2022-09-22 13:50:00,38.96,39.12,38.96,39.11,8087.0,38.0404,38.1966,38.0404,38.1868,8087.0
2022-09-22 13:55:00,39.1,39.1,39.03,39.05,13196.0,38.1771,38.1771,38.1087,38.1282,13196.0
2022-09-22 14:00:00,39.06,39.07,38.94,38.94,13400.0,38.138,38.1478,38.0208,38.0208,13400.0
2022-09-22 14:05:00,38.94,38.95,38.9,38.93,16188.0,38.0208,38.0306,37.9818,38.0111,16188.0
2022-09-22 14:10:00,38.94,38.94,38.86,38.88,12445.0,38.0208,38.0208,37.9427,37.9622,12445.0
2022-09-22 14:15:00,38.88,38.9,38.83,38.84,15389.0,37.9622,37.9818,37.9134,37.9232,15389.0
2022-09-22 14:20:00,38.85,38.86,38.71,38.71,18326.0,37.933,37.9427,37.7963,37.7963,18326.0
2022-09-22 14:25:00,38.7,38.81,38.68,38.8,13261.0,37.7865,37.8939,37.767,37.8841,13261.0
2022-09-22 14:30:00,38.79,38.82,38.76,38.79,19528.0,37.8744,37.9037,37.8451,37.8744,19528.0
2022-09-22 14:35:00,38.79,38.8,38.76,38.78,12581.0,37.8744,37.8841,37.8451,37.8646,12581.0
2022-09-22 14:40:00,38.79,38.79,38.73,38.75,12297.0,37.8744,37.8744,37.8158,37.8353,12297.0
2022-09-22 14:45:00,38.74,38.74,38.68,38.73,15926.0,37.8256,37.8256,37.767,37.8158,15926.0
2022-09-22 14:50:00,38.73,38.87,38.73,38.84,15462.0,37.8158,37.9525,37.8158,37.9232,15462.0
2022-09-22 14:55:00,38.84,38.98,38.83,38.96,16186.0,37.9232,38.0599,37.9134,38.0404,16186.0
2022-09-22 15:00:00,38.97,39.09,38.97,39.07,20094.0,38.0501,38.1673,38.0501,38.1478,20094.0
2022-09-22 15:05:00,39.07,39.1,38.98,39.0,13063.0,38.1478,38.1771,38.0599,38.0794,13063.0
2022-09-22 15:10:00,39.0,39.1,38.97,39.1,17488.0,38.0794,38.1771,38.0501,38.1771,17488.0
2022-09-22 15:15:00,39.11,39.11,39.02,39.08,15303.0,38.1868,38.1868,38.0989,38.1575,15303.0
2022-09-22 15:20:00,39.08,39.08,38.95,39.0,24100.0,38.1575,38.1575,38.0306,38.0794,24100.0
2022-09-22 15:25:00,39.0,39.05,38.96,39.04,28079.0,38.0794,38.1282,38.0404,38.1185,28079.0
2022-09-22 15:30:00,39.04,39.06,39.0,39.02,26090.0,38.1185,38.138,38.0794,38.0989,26090.0
2022-09-22 15:35:00,39.03,39.1,38.99,39.01,37822.0,38.1087,38.1771,38.0697,38.0892,37822.0
2022-09-22 15:40:00,39.02,39.06,38.99,39.06,44412.0,38.0989,38.138,38.0697,38.138,44412.0
2022-09-22 15:45:00,39.06,39.21,39.04,39.16,55659.0,38.138,38.2845,38.1185,38.2356,55659.0
2022-09-22 15:50:00,39.17,39.2,38.91,38.94,89143.0,38.2454,38.2747,37.9915,38.0208,89143.0
2022-09-22 15:55:00,38.94,39.01,38.89,38.9,360930.0,38.0208,38.0892,37.972,37.9818,360930.0
2022-09-23 09:30:00,38.49,38.75,38.49,38.57,51360.0,37.5815,37.8353,37.5815,37.6596,51360.0
2022-09-23 09:35:00,38.57,38.73,38.43,38.51,35911.0,37.6596,37.8158,37.5229,37.601,35911.0
2022-09-23 09:40:00,38.5,38.52,38.23,38.38,40787.0,37.5912,37.6107,37.3276,37.474,40787.0
2022-09-23 09:45:00,38.36,38.49,38.23,38.37,30825.0,37.4545,37.5815,37.3276,37.4643,30825.0
2022-09-23 09:50:00,38.36,38.45,38.34,38.41,17576.0,37.4545,37.5424,37.435,37.5033,17576.0
2022-09-23 09:55:00,38.43,38.49,38.41,38.47,16470.0,37.5229,37.5815,37.5033,37.5619,16470.0
2022-09-23 10:00:00,38.48,38.57,38.38,38.56,21291.0,37.5717,37.6596,37.474,37.6498,21291.0
2022-09-23 10:05:00,38.56,38.56,38.37,38.49,25516.0,37.6498,37.6498,37.4643,37.5815,25516.0
2022-09-23 10:10:00,38.51,38.57,38.45,38.46,15865.0,37.601,37.6596,37.5424,37.5522,15865.0
2022-09-23 10:15:00,38.44,38.55,38.43,38.54,10838.0,37.5326,37.64,37.5229,37.6303,10838.0
2022-09-23 10:20:00,38.55,38.65,38.51,38.64,11309.0,37.64,37.7377,37.601,37.7279,11309.0
2022-09-23 10:25:00,38.63,38.79,38.56,38.79,14999.0,37.7181,37.8744,37.6498,37.8744,14999.0
2022-09-23 10:30:00,38.79,38.83,38.73,38.8,29608.0,37.8744,37.9134,37.8158,37.8841,29608.0
2022-09-23 10:35:00,38.79,38.83,38.57,38.62,19743.0,37.8744,37.9134,37.6596,37.7084,19743.0
2022-09-23 10:40:00,38.6,38.69,38.59,38.69,12689.0,37.6889,37.7767,37.6791,37.7767,12689.0
2022-09-23 10:45:00,38.68,38.72,38.65,38.68,12373.0,37.767,37.806,37.7377,37.767,12373.0
2022-09-23 10:50:00,38.69,38.85,38.68,38.83,15775.0,37.7767,37.933,37.767,37.9134,15775.0
2022-09-23 10:55:00,38.83,38.89,38.8,38.86,19119.0,37.9134,37.972,37.8841,37.9427,19119.0
2022-09-23 11:00:00,38.85,38.87,38.81,38.86,20781.0,37.933,37.9525,37.8939,37.9427,20781.0
2022-09-23 11:05:00,38.87,39.03,38.85,39.0,19518.0,37.9525,38.1087,37.933,38.0794,19518.0
2022-09-23 11:10:00,38.99,39.0,38.92,38.93,9992.0,38.0697,38.0794,38.0013,38.0111,9992.0
2022-09-23 11:15:00,38.95,39.05,38.95,39.02,13805.0,38.0306,38.1282,38.0306,38.0989,13805.0
2022-09-23 11:20:00,39.02,39.17,39.01,39.16,25226.0,38.0989,38.2454,38.0892,38.2356,25226.0
2022-09-23 11:25:00,39.16,39.27,39.11,39.13,24059.0,38.2356,38.343,38.1868,38.2063,24059.0
2022-09-23 11:30:00,39.15,39.19,39.11,39.12,13659.0,38.2259,38.2649,38.1868,38.1966,13659.0
2022-09-23 11:35:00,39.13,39.13,38.98,39.02,21003.0,38.2063,38.2063,38.0599,38.0989,21003.0
2022-09-23 11:40:00,39.0,39.03,38.86,38.86,15271.0,38.0794,38.1087,37.9427,37.9427,15271.0
2022-09-23 11:45:00,38.88,38.9,38.77,38.87,25532.0,37.9622,37.9818,37.8548,37.9525,25532.0
2022-09-23 11:50:00,38.85,38.94,38.84,38.88,12376.0,37.933,38.0208,37.9232,37.9622,12376.0
2022-09-23 11:55:00,38.87,38.87,38.73,38.75,9336.0,37.9525,37.9525,37.8158,37.8353,9336.0
2022-09-23 12:00:00,38.73,38.74,38.69,38.72,10739.0,37.8158,37.8256,37.7767,37.806,10739.0
2022-09-23 12:05:00,38.73,38.74,38.6,38.66,13315.0,37.8158,37.8256,37.6889,37.7474,13315.0
2022-09-23 12:10:00,38.67,38.68,38.63,38.68,8407.0,37.7572,37.767,37.7181,37.767,8407.0
2022-09-23 12:15:00,38.69,38.72,38.67,38.69,12704.0,37.7767,37.806,37.7572,37.7767,12704.0
2022-09-23 12:20:00,38.69,38.69,38.51,38.55,12640.0,37.7767,37.7767,37.601,37.64,12640.0
2022-09-23 12:25:00,38.55,38.55,38.41,38.41,17665.0,37.64,37.64,37.5033,37.5033,17665.0
2022-09-23 12:30:00,38.42,38.45,38.37,38.42,14565.0,37.5131,37.5424,37.4643,37.5131,14565.0
2022-09-23 12:35:00,38.42,38.46,38.39,38.44,10382.0,37.5131,37.5522,37.4838,37.5326,10382.0
2022-09-23 12:40:00,38.44,38.48,38.4,38.45,14816.0,37.5326,37.5717,37.4936,37.5424,14816.0
2022-09-23 12:45:00,38.43,38.56,38.41,38.56,11691.0,37.5229,37.6498,37.5033,37.6498,11691.0
2022-09-23 12:50:00,38.55,38.67,38.54,38.67,7635.0,37.64,37.7572,37.6303,37.7572,7635.0
2022-09-23 12:55:00,38.66,38.67,38.59,38.66,8468.0,37.7474,37.7572,37.6791,37.7474,8468.0
2022-09-23 13:00:00,38.66,38.8,38.62,38.78,16352.0,37.7474,37.8841,37.7084,37.8646,16352.0
2022-09-23 13:05:00,38.76,38.79,38.68,38.69,8389.0,37.8451,37.8744,37.767,37.7767,8389.0
2022-09-23 13:10:00,38.69,38.74,38.67,38.72,8922.0,37.7767,37.8256,37.7572,37.806,8922.0
2022-09-23 13:15:00,38.72,38.74,38.64,38.67,40302.0,37.806,37.8256,37.7279,37.7572,40302.0
2022-09-23 13:20:00,38.67,38.68,38.58,38.58,10686.0,37.7572,37.767,37.6693,37.6693,10686.0
2022-09-23 13:25:00,38.57,38.57,38.47,38.49,9358.0,37.6596,37.6596,37.5619,37.5815,9358.0
2022-09-23 13:30:00,38.5,38.54,38.47,38.52,9659.0,37.5912,37.6303,37.5619,37.6107,9659.0
2022-09-23 13:35:00,38.53,38.54,38.49,38.53,8773.0,37.6205,37.6303,37.5815,37.6205,8773.0
2022-09-23 13:40:00,38.53,38.55,38.49,38.52,14543.0,37.6205,37.64,37.5815,37.6107,14543.0
2022-09-23 13:45:00,38.54,38.6,38.52,38.59,11286.0,37.6303,37.6889,37.6107,37.6791,11286.0
2022-09-23 13:50:00,38.58,38.59,38.54,38.58,11422.0,37.6693,37.6791,37.6303,37.6693,11422.0
2022-09-23 13:55:00,38.58,38.69,38.56,38.65,38711.0,37.6693,37.7767,37.6498,37.7377,38711.0
2022-09-23 14:00:00,38.64,38.77,38.58,38.77,25012.0,37.7279,37.8548,37.6693,37.8548,25012.0
2022-09-23 14:05:00,38.77,38.85,38.65,38.65,31257.0,37.8548,37.933,37.7377,37.7377,31257.0
2022-09-23 14:10:00,38.64,38.66,38.59,38.66,14418.0,37.7279,37.7474,37.6791,37.7474,14418.0
2022-09-23 14:15:00,38.66,38.67,38.62,38.62,18140.0,37.7474,37.7572,37.7084,37.7084,18140.0
2022-09-23 14:20:00,38.63,38.7,38.61,38.66,43016.0,37.7181,37.7865,37.6986,37.7474,43016.0
2022-09-23 14:25:00,38.66,38.8,38.66,38.76,50312.0,37.7474,37.8841,37.7474,37.8451,50312.0
2022-09-23 14:30:00,38.77,38.79,38.69,38.74,23450.0,37.8548,37.8744,37.7767,37.8256,23450.0
2022-09-23 14:35:00,38.75,38.75,38.67,38.69,8609.0,37.8353,37.8353,37.7572,37.7767,8609.0
2022-09-23 14:40:00,38.69,38.78,38.65,38.76,24885.0,37.7767,37.8646,37.7377,37.8451,24885.0
2022-09-23 14:45:00,38.76,38.81,38.74,38.76,35178.0,37.8451,37.8939,37.8256,37.8451,35178.0
2022-09-23 14:50:00,38.76,38.77,38.69,38.69,17672.0,37.8451,37.8548,37.7767,37.7767,17672.0
2022-09-23 14:55:00,38.68,38.71,38.66,38.7,15635.0,37.767,37.7963,37.7474,37.7865,15635.0
2022-09-23 15:00:00,38.68,38.86,38.68,38.83,20431.0,37.767,37.9427,37.767,37.9134,20431.0
2022-09-23 15:05:00,38.83,38.97,38.78,38.97,26920.0,37.9134,38.0501,37.8646,38.0501,26920.0
2022-09-23 15:10:00,38.96,38.98,38.83,38.88,28278.0,38.0404,38.0599,37.9134,37.9622,28278.0
2022-09-23 15:15:00,38.89,39.05,38.89,39.01,15003.0,37.972,38.1282,37.972,38.0892,15003.0
2022-09-23 15:20:00,39.0,39.03,38.88,38.91,25478.0,38.0794,38.1087,37.9622,37.9915,25478.0
2022-09-23 15:25:00,38.91,39.01,38.87,39.01,33656.0,37.9915,38.0892,37.9525,38.0892,33656.0
2022-09-23 15:30:00,39.0,39.06,38.94,39.0,33723.0,38.0794,38.138,38.0208,38.0794,33723.0
2022-09-23 15:35:00,39.0,39.08,38.9,39.08,37011.0,38.0794,38.1575,37.9818,38.1575,37011.0
2022-09-23 15:40:00,39.07,39.17,39.02,39.15,43679.0,38.1478,38.2454,38.0989,38.2259,43679.0
2022-09-23 15:45:00,39.15,39.15,39.01,39.01,45770.0,38.2259,38.2259,38.0892,38.0892,45770.0
2022-09-23 15:50:00,39.0,39.12,38.93,39.12,90154.0,38.0794,38.1966,38.0111,38.1966,90154.0
2022-09-23 15:55:00,39.12,39.18,39.02,39.15,148479.0,38.1966,38.2552,38.0989,38.2259,148479.0
2022-09-26 09:30:00,38.9,39.06,38.77,39.04,28311.0,37.9818,38.138,37.8548,38.1185,28311.0
2022-09-26 09:35:00,39.07,39.22,38.98,38.98,22435.0,38.1478,38.2942,38.0599,38.0599,22435.0
2022-09-26 09:40:00,39.01,39.02,38.85,38.85,14560.0,38.0892,38.0989,37.933,37.933,14560.0
2022-09-26 09:45:00,38.83,38.9,38.79,38.88,18626.0,37.9134,37.9818,37.8744,37.9622,18626.0
2022-09-26 09:50:00,38.86,38.91,38.82,38.84,11395.0,37.9427,37.9915,37.9037,37.9232,11395.0
2022-09-26 09:55:00,38.82,38.9,38.72,38.74,19956.0,37.9037,37.9818,37.806,37.8256,19956.0
2022-09-26 10:00:00,38.74,38.9,38.74,38.89,18309.0,37.8256,37.9818,37.8256,37.972,18309.0
2022-09-26 10:05:00,38.93,39.03,38.88,38.91,21804.0,38.0111,38.1087,37.9622,37.9915,21804.0
2022-09-26 10:10:00,38.92,39.06,38.88,39.03,27294.0,38.0013,38.138,37.9622,38.1087,27294.0
2022-09-26 10:15:00,39.05,39.11,39.02,39.02,23724.0,38.1282,38.1868,38.0989,38.0989,23724.0
2022-09-26 10:20:00,39.02,39.05,38.97,39.0,13637.0,38.0989,38.1282,38.0501,38.0794,13637.0
2022-09-26 10:25:00,39.01,39.02,38.91,38.97,9425.0,38.0892,38.0989,37.9915,38.0501,9425.0
2022-09-26 10:30:00,38.98,39.06,38.95,39.03,20262.0,38.0599,38.138,38.0306,38.1087,20262.0
2022-09-26 10:35:00,39.02,39.04,39.0,39.02,5027.0,38.0989,38.1185,38.0794,38.0989,5027.0
2022-09-26 10:40:00,39.03,39.03,38.86,38.95,12058.0,38.1087,38.1087,37.9427,38.0306,12058.0
2022-09-26 10:45:00,38.95,38.97,38.82,38.9,10242.0,38.0306,38.0501,37.9037,37.9818,10242.0
2022-09-26 10:50:00,38.9,38.9,38.79,38.82,10787.0,37.9818,37.9818,37.8744,37.9037,10787.0
2022-09-26 10:55:00,38.81,38.89,38.79,38.87,6874.0,37.8939,37.972,37.8744,37.9525,6874.0
2022-09-26 11:00:00,38.87,38.89,38.81,38.87,7100.0,37.9525,37.972,37.8939,37.9525,7100.0
2022-09-26 11:05:00,38.87,38.87,38.67,38.68,7176.0,37.9525,37.9525,37.7572,37.767,7176.0
2022-09-26 11:10:00,38.66,38.66,38.52,38.58,8797.0,37.7474,37.7474,37.6107,37.6693,8797.0
2022-09-26 11:15:00,38.58,38.65,38.55,38.63,6608.0,37.6693,37.7377,37.64,37.7181,6608.0
2022-09-26 11:20:00,38.64,38.68,38.57,38.58,14237.0,37.7279,37.767,37.6596,37.6693,14237.0
2022-09-26 11:25:00,38.57,38.62,38.55,38.6,8796.0,37.6596,37.7084,37.64,37.6889,8796.0
2022-09-26 11:30:00,38.6,38.67,38.58,38.64,15125.0,37.6889,37.7572,37.6693,37.7279,15125.0
2022-09-26 11:35:00,38.64,38.69,38.6,38.64,10935.0,37.7279,37.7767,37.6889,37.7279,10935.0
2022-09-26 11:40:00,38.64,38.7,38.56,38.56,9488.0,37.7279,37.7865,37.6498,37.6498,9488.0
2022-09-26 11:45:00,38.55,38.6,38.52,38.59,11195.0,37.64,37.6889,37.6107,37.6791,11195.0
2022-09-26 11:50:00,38.57,38.6,38.55,38.56,18478.0,37.6596,37.6889,37.64,37.6498,18478.0
2022-09-26 11:55:00,38.58,38.67,38.57,38.6,13883.0,37.6693,37.7572,37.6596,37.6889,13883.0
2022-09-26 12:00:00,38.61,38.61,38.45,38.48,4766.0,37.6986,37.6986,37.5424,37.5717,4766.0
2022-09-26 12:05:00,38.48,38.5,38.43,38.46,8372.0,37.5717,37.5912,37.5229,37.5522,8372.0
2022-09-26 12:10:00,38.48,38.54,38.46,38.53,5506.0,37.5717,37.6303,37.5522,37.6205,5506.0
2022-09-26 12:15:00,38.52,38.59,38.51,38.55,6654.0,37.6107,37.6791,37.601,37.64,6654.0
2022-09-26 12:20:00,38.53,38.53,38.37,38.37,6776.0,37.6205,37.6205,37.4643,37.4643,6776.0
2022-09-26 12:25:00,38.36,38.38,38.28,38.29,11857.0,37.4545,37.474,37.3764,37.3862,11857.0
2022-09-26 12:30:00,38.28,38.29,38.11,38.12,14250.0,37.3764,37.3862,37.2104,37.2202,14250.0
2022-09-26 12:35:00,38.11,38.14,38.08,38.1,6170.0,37.2104,37.2397,37.1811,37.2007,6170.0
2022-09-26 12:40:00,38.08,38.08,38.02,38.03,12582.0,37.1811,37.1811,37.1225,37.1323,12582.0
2022-09-26 12:45:00,38.04,38.21,38.03,38.21,12207.0,37.1421,37.3081,37.1323,37.3081,12207.0
2022-09-26 12:50:00,38.23,38.31,38.23,38.27,11454.0,37.3276,37.4057,37.3276,37.3666,11454.0
2022-09-26 12:55:00,38.29,38.35,38.29,38.3,13787.0,37.3862,37.4448,37.3862,37.3959,13787.0
2022-09-26 13:00:00,38.28,38.33,38.23,38.23,10855.0,37.3764,37.4252,37.3276,37.3276,10855.0
2022-09-26 13:05:00,38.22,38.22,38.16,38.19,11894.0,37.3178,37.3178,37.2592,37.2885,11894.0
2022-09-26 13:10:00,38.18,38.22,38.16,38.22,16168.0,37.2788,37.3178,37.2592,37.3178,16168.0
2022-09-26 13:15:00,38.23,38.28,38.16,38.16,10469.0,37.3276,37.3764,37.2592,37.2592,10469.0
2022-09-26 13:20:00,38.17,38.18,38.07,38.09,10947.0,37.269,37.2788,37.1714,37.1909,10947.0
2022-09-26 13:25:00,38.06,38.09,38.02,38.07,22599.0,37.1616,37.1909,37.1225,37.1714,22599.0
2022-09-26 13:30:00,38.07,38.21,38.07,38.16,22974.0,37.1714,37.3081,37.1714,37.2592,22974.0
2022-09-26 13:35:00,38.17,38.27,38.16,38.27,8554.0,37.269,37.3666,37.2592,37.3666,8554.0
2022-09-26 13:40:00,38.27,38.29,38.23,38.28,11990.0,37.3666,37.3862,37.3276,37.3764,11990.0
2022-09-26 13:45:00,38.33,38.37,38.29,38.37,14161.0,37.4252,37.4643,37.3862,37.4643,14161.0
2022-09-26 13:50:00,38.36,38.43,38.3,38.32,9098.0,37.4545,37.5229,37.3959,37.4155,9098.0
2022-09-26 13:55:00,38.31,38.31,38.12,38.12,3974.0,37.4057,37.4057,37.2202,37.2202,3974.0
2022-09-26 14:00:00,38.12,38.33,38.12,38.31,8665.0,37.2202,37.4252,37.2202,37.4057,8665.0
2022-09-26 14:05:00,38.3,38.33,38.28,38.31,10567.0,37.3959,37.4252,37.3764,37.4057,10567.0
2022-09-26 14:10:00,38.3,38.3,38.21,38.23,6654.0,37.3959,37.3959,37.3081,37.3276,6654.0
2022-09-26 14:15:00,38.21,38.22,38.18,38.2,8316.0,37.3081,37.3178,37.2788,37.2983,8316.0
2022-09-26 14:20:00,38.19,38.22,38.13,38.13,14395.0,37.2885,37.3178,37.23,37.23,14395.0
2022-09-26 14:25:00,38.15,38.17,38.09,38.11,6558.0,37.2495,37.269,37.1909,37.2104,6558.0
2022-09-26 14:30:00,38.1,38.16,38.1,38.11,9405.0,37.2007,37.2592,37.2007,37.2104,9405.0
2022-09-26 14:35:00,38.11,38.11,38.0,38.08,4639.0,37.2104,37.2104,37.103,37.1811,4639.0
2022-09-26 14:40:00,38.08,38.1,38.04,38.07,7102.0,37.1811,37.2007,37.1421,37.1714,7102.0
2022-09-26 14:45:00,38.07,38.27,38.06,38.25,15124.0,37.1714,37.3666,37.1616,37.3471,15124.0
2022-09-26 14:50:00,38.25,38.31,38.21,38.26,11089.0,37.3471,37.4057,37.3081,37.3569,11089.0
2022-09-26 14:55:00,38.27,38.3,38.23,38.26,7090.0,37.3666,37.3959,37.3276,37.3569,7090.0
2022-09-26 15:00:00,38.27,38.34,38.26,38.29,10175.0,37.3666,37.435,37.3569,37.3862,10175.0
2022-09-26 15:05:00,38.3,38.39,38.23,38.39,12583.0,37.3959,37.4838,37.3276,37.4838,12583.0
2022-09-26 15:10:00,38.4,38.4,38.31,38.31,10206.0,37.4936,37.4936,37.4057,37.4057,10206.0
2022-09-26 15:15:00,38.3,38.43,38.22,38.39,16377.0,37.3959,37.5229,37.3178,37.4838,16377.0
2022-09-26 15:20:00,38.38,38.41,38.28,38.3,14230.0,37.474,37.5033,37.3764,37.3959,14230.0
2022-09-26 15:25:00,38.3,38.36,38.27,38.31,12345.0,37.3959,37.4545,37.3666,37.4057,12345.0
2022-09-26 15:30:00,38.32,38.34,38.24,38.32,20282.0,37.4155,37.435,37.3374,37.4155,20282.0
2022-09-26 15:35:00,38.32,38.38,38.21,38.21,27863.0,37.4155,37.474,37.3081,37.3081,27863.0
2022-09-26 15:40:00,38.2,38.27,38.14,38.21,35893.0,37.2983,37.3666,37.2397,37.3081,35893.0
2022-09-26 15:45:00,38.21,38.24,38.16,38.16,32937.0,37.3081,37.3374,37.2592,37.2592,32937.0
2022-09-26 15:50:00,38.16,38.27,38.1,38.21,88527.0,37.2592,37.3666,37.2007,37.3081,88527.0
2022-09-26 15:55:00,38.2,38.2,37.87,37.92,158573.0,37.2983,37.2983,36.9761,37.0249,158573.0
2022-09-27 09:30:00,38.42,38.65,38.36,38.62,39102.0,37.5131,37.7377,37.4545,37.7084,39102.0
2022-09-27 09:35:00,38.63,38.64,38.5,38.6,15031.0,37.7181,37.7279,37.5912,37.6889,15031.0
2022-09-27 09:40:00,38.65,38.65,38.4,38.41,34942.0,37.7377,37.7377,37.4936,37.5033,34942.0
2022-09-27 09:45:00,38.4,38.5,38.2,38.2,51917.0,37.4936,37.5912,37.2983,37.2983,51917.0
2022-09-27 09:50:00,38.23,38.23,38.05,38.15,11632.0,37.3276,37.3276,37.1518,37.2495,11632.0
2022-09-27 09:55:00,38.08,38.08,37.89,37.97,17634.0,37.1811,37.1811,36.9956,37.0737,17634.0
2022-09-27 10:00:00,37.97,38.4,37.85,37.97,70391.0,37.0737,37.4936,36.9566,37.0737,70391.0
2022-09-27 10:05:00,37.96,38.01,37.69,37.8,20663.0,37.064,37.1128,36.8003,36.9077,20663.0
2022-09-27 10:10:00,37.77,38.03,37.77,38.0,12066.0,36.8784,37.1323,36.8784,37.103,12066.0
2022-09-27 10:15:00,38.0,38.03,37.88,37.88,12368.0,37.103,37.1323,36.9859,36.9859,12368.0
2022-09-27 10:20:00,37.86,38.09,37.86,38.05,20212.0,36.9663,37.1909,36.9663,37.1518,20212.0
2022-09-27 10:25:00,38.16,38.24,38.02,38.02,12366.0,37.2592,37.3374,37.1225,37.1225,12366.0
2022-09-27 10:30:00,38.04,38.19,38.04,38.13,10922.0,37.1421,37.2885,37.1421,37.23,10922.0
2022-09-27 10:35:00,38.13,38.29,38.12,38.18,16535.0,37.23,37.3862,37.2202,37.2788,16535.0
2022-09-27 10:40:00,38.18,38.27,38.13,38.26,15839.0,37.2788,37.3666,37.23,37.3569,15839.0
2022-09-27 10:45:00,38.26,38.29,38.18,38.27,11349.0,37.3569,37.3862,37.2788,37.3666,11349.0
2022-09-27 10:50:00,38.25,38.25,38.11,38.11,9179.0,37.3471,37.3471,37.2104,37.2104,9179.0
2022-09-27 10:55:00,38.11,38.25,38.09,38.21,17652.0,37.2104,37.3471,37.1909,37.3081,17652.0
2022-09-27 11:00:00,38.2,38.22,38.13,38.19,8581.0,37.2983,37.3178,37.23,37.2885,8581.0
2022-09-27 11:05:00,38.19,38.25,38.19,38.24,19116.0,37.2885,37.3471,37.2885,37.3374,19116.0
2022-09-27 11:10:00,38.24,38.24,38.07,38.09,10018.0,37.3374,37.3374,37.1714,37.1909,10018.0
2022-09-27 11:15:00,38.12,38.13,37.99,38.02,25428.0,37.2202,37.23,37.0933,37.1225,25428.0
2022-09-27 11:20:00,38.03,38.05,37.95,37.95,10207.0,37.1323,37.1518,37.0542,37.0542,10207.0
2022-09-27 11:25:00,37.96,37.97,37.75,37.79,9568.0,37.064,37.0737,36.8589,36.898,9568.0
2022-09-27 11:30:00,37.76,37.91,37.75,37.9,13218.0,36.8687,37.0151,36.8589,37.0054,13218.0
2022-09-27 11:35:00,37.88,37.92,37.85,37.9,8098.0,36.9859,37.0249,36.9566,37.0054,8098.0
2022-09-27 11:40:00,37.87,37.92,37.85,37.89,7255.0,36.9761,37.0249,36.9566,36.9956,7255.0
2022-09-27 11:45:00,37.9,37.93,37.88,37.89,7359.0,37.0054,37.0347,36.9859,36.9956,7359.0
2022-09-27 11:50:00,37.91,37.96,37.84,37.84,5423.0,37.0151,37.064,36.9468,36.9468,5423.0
2022-09-27 11:55:00,37.82,37.87,37.78,37.8,6754.0,36.9273,36.9761,36.8882,36.9077,6754.0
2022-09-27 12:00:00,37.79,37.84,37.7,37.83,8913.0,36.898,36.9468,36.8101,36.937,8913.0
2022-09-27 12:05:00,37.79,37.8,37.7,37.7,7186.0,36.898,36.9077,36.8101,36.8101,7186.0
2022-09-27 12:10:00,37.69,37.72,37.62,37.7,17111.0,36.8003,36.8296,36.732,36.8101,17111.0
2022-09-27 12:15:00,37.69,37.69,37.58,37.58,3998.0,36.8003,36.8003,36.6929,36.6929,3998.0
2022-09-27 12:20:00,37.58,37.66,37.58,37.61,8924.0,36.6929,36.771,36.6929,36.7222,8924.0
2022-09-27 12:25:00,37.61,37.66,37.58,37.62,8058.0,36.7222,36.771,36.6929,36.732,8058.0
2022-09-27 12:30:00,37.61,37.73,37.6,37.72,5985.0,36.7222,36.8394,36.7125,36.8296,5985.0
2022-09-27 12:35:00,37.73,37.73,37.65,37.69,3616.0,36.8394,36.8394,36.7613,36.8003,3616.0
2022-09-27 12:40:00,37.67,37.69,37.63,37.64,6662.0,36.7808,36.8003,36.7418,36.7515,6662.0
2022-09-27 12:45:00,37.62,37.68,37.58,37.68,9553.0,36.732,36.7906,36.6929,36.7906,9553.0
2022-09-27 12:50:00,37.69,37.69,37.56,37.68,11985.0,36.8003,36.8003,36.6734,36.7906,11985.0
2022-09-27 12:55:00,37.66,37.74,37.66,37.73,7095.0,36.771,36.8492,36.771,36.8394,7095.0
2022-09-27 13:00:00,37.72,37.72,37.52,37.52,25286.0,36.8296,36.8296,36.6343,36.6343,25286.0
2022-09-27 13:05:00,37.51,37.63,37.46,37.58,22953.0,36.6246,36.7418,36.5758,36.6929,22953.0
2022-09-27 13:10:00,37.58,37.58,37.52,37.54,23116.0,36.6929,36.6929,36.6343,36.6539,23116.0
2022-09-27 13:15:00,37.52,37.59,37.48,37.57,9342.0,36.6343,36.7027,36.5953,36.6832,9342.0
2022-09-27 13:20:00,37.57,37.57,37.51,37.52,11224.0,36.6832,36.6832,36.6246,36.6343,11224.0
2022-09-27 13:25:00,37.52,37.54,37.45,37.48,11484.0,36.6343,36.6539,36.566,36.5953,11484.0
2022-09-27 13:30:00,37.45,37.48,37.39,37.44,6820.0,36.566,36.5953,36.5074,36.5562,6820.0
2022-09-27 13:35:00,37.43,37.43,37.27,37.27,14879.0,36.5465,36.5465,36.3903,36.3903,14879.0
2022-09-27 13:40:00,37.29,37.34,37.27,37.32,7812.0,36.4098,36.4586,36.3903,36.4391,7812.0
2022-09-27 13:45:00,37.32,37.43,37.31,37.42,10976.0,36.4391,36.5465,36.4293,36.5367,10976.0
2022-09-27 13:50:00,37.42,37.43,37.32,37.32,10097.0,36.5367,36.5465,36.4391,36.4391,10097.0
2022-09-27 13:55:00,37.35,37.38,37.28,37.37,9000.0,36.4684,36.4977,36.4,36.4879,9000.0
2022-09-27 14:00:00,37.36,37.49,37.36,37.45,8624.0,36.4781,36.6051,36.4781,36.566,8624.0
2022-09-27 14:05:00,37.43,37.47,37.41,37.41,9768.0,36.5465,36.5855,36.5269,36.5269,9768.0
2022-09-27 14:10:00,37.4,37.42,37.34,37.34,7147.0,36.5172,36.5367,36.4586,36.4586,7147.0
2022-09-27 14:15:00,37.32,37.34,37.28,37.29,5549.0,36.4391,36.4586,36.4,36.4098,5549.0
2022-09-27 14:20:00,37.27,37.3,37.24,37.28,8072.0,36.3903,36.4195,36.361,36.4,8072.0
2022-09-27 14:25:00,37.27,37.3,37.23,37.3,16088.0,36.3903,36.4195,36.3512,36.4195,16088.0
2022-09-27 14:30:00,37.29,37.3,37.23,37.3,8379.0,36.4098,36.4195,36.3512,36.4195,8379.0
2022-09-27 14:35:00,37.3,37.45,37.28,37.44,7024.0,36.4195,36.566,36.4,36.5562,7024.0
2022-09-27 14:40:00,37.45,37.53,37.42,37.44,14318.0,36.566,36.6441,36.5367,36.5562,14318.0
2022-09-27 14:45:00,37.43,37.64,37.43,37.61,14764.0,36.5465,36.7515,36.5465,36.7222,14764.0
2022-09-27 14:50:00,37.61,37.66,37.58,37.62,15992.0,36.7222,36.771,36.6929,36.732,15992.0
2022-09-27 14:55:00,37.59,37.69,37.59,37.66,8936.0,36.7027,36.8003,36.7027,36.771,8936.0
2022-09-27 15:00:00,37.63,37.65,37.54,37.61,21891.0,36.7418,36.7613,36.6539,36.7222,21891.0
2022-09-27 15:05:00,37.62,37.66,37.59,37.65,15696.0,36.732,36.771,36.7027,36.7613,15696.0
2022-09-27 15:10:00,37.64,37.65,37.6,37.63,11050.0,36.7515,36.7613,36.7125,36.7418,11050.0
2022-09-27 15:15:00,37.61,37.62,37.52,37.57,22381.0,36.7222,36.732,36.6343,36.6832,22381.0
2022-09-27 15:20:00,37.57,37.57,37.49,37.5,14873.0,36.6832,36.6832,36.6051,36.6148,14873.0
2022-09-27 15:25:00,37.51,37.56,37.44,37.56,19413.0,36.6246,36.6734,36.5562,36.6734,19413.0
2022-09-27 15:30:00,37.57,37.58,37.44,37.47,23060.0,36.6832,36.6929,36.5562,36.5855,23060.0
2022-09-27 15:35:00,37.47,37.5,37.44,37.48,26276.0,36.5855,36.6148,36.5562,36.5953,26276.0
2022-09-27 15:40:00,37.48,37.6,37.46,37.58,30898.0,36.5953,36.7125,36.5758,36.6929,30898.0
2022-09-27 15:45:00,37.58,37.58,37.47,37.5,37614.0,36.6929,36.6929,36.5855,36.6148,37614.0
2022-09-27 15:50:00,37.47,37.58,37.47,37.57,59907.0,36.5855,36.6929,36.5855,36.6832,59907.0
2022-09-27 15:55:00,37.56,37.6,37.45,37.53,123460.0,36.6734,36.7125,36.566,36.6441,123460.0
2022-09-28 09:30:00,38.08,38.21,37.75,38.09,71481.0,37.1811,37.3081,36.8589,37.1909,71481.0
2022-09-28 09:35:00,38.08,38.17,38.03,38.17,29071.0,37.1811,37.269,37.1323,37.269,29071.0
2022-09-28 09:40:00,38.17,38.39,38.17,38.32,19040.0,37.269,37.4838,37.269,37.4155,19040.0
2022-09-28 09:45:00,38.32,38.34,38.19,38.22,49292.0,37.4155,37.435,37.2885,37.3178,49292.0
2022-09-28 09:50:00,38.25,38.49,38.22,38.4,20656.0,37.3471,37.5815,37.3178,37.4936,20656.0
2022-09-28 09:55:00,38.42,38.46,38.32,38.39,25335.0,37.5131,37.5522,37.4155,37.4838,25335.0
2022-09-28 10:00:00,38.4,38.57,38.4,38.5,21204.0,37.4936,37.6596,37.4936,37.5912,21204.0
2022-09-28 10:05:00,38.52,38.57,38.43,38.44,17171.0,37.6107,37.6596,37.5229,37.5326,17171.0
2022-09-28 10:10:00,38.4,38.79,38.39,38.75,35133.0,37.4936,37.8744,37.4838,37.8353,35133.0
2022-09-28 10:15:00,38.75,38.86,38.63,38.79,23391.0,37.8353,37.9427,37.7181,37.8744,23391.0
2022-09-28 10:20:00,38.86,38.92,38.8,38.91,23699.0,37.9427,38.0013,37.8841,37.9915,23699.0
2022-09-28 10:25:00,38.93,38.96,38.87,38.95,28813.0,38.0111,38.0404,37.9525,38.0306,28813.0
2022-09-28 10:30:00,38.9,38.99,38.84,38.98,22410.0,37.9818,38.0697,37.9232,38.0599,22410.0
2022-09-28 10:35:00,38.98,39.09,38.94,38.98,14295.0,38.0599,38.1673,38.0208,38.0599,14295.0
2022-09-28 10:40:00,38.98,39.09,38.91,39.06,8886.0,38.0599,38.1673,37.9915,38.138,8886.0
2022-09-28 10:45:00,39.07,39.21,39.07,39.16,16577.0,38.1478,38.2845,38.1478,38.2356,16577.0
2022-09-28 10:50:00,39.13,39.16,39.1,39.12,7198.0,38.2063,38.2356,38.1771,38.1966,7198.0
2022-09-28 10:55:00,39.12,39.12,39.03,39.06,5285.0,38.1966,38.1966,38.1087,38.138,5285.0
2022-09-28 11:00:00,39.04,39.07,38.97,39.0,11255.0,38.1185,38.1478,38.0501,38.0794,11255.0
2022-09-28 11:05:00,39.0,39.12,38.97,39.04,7008.0,38.0794,38.1966,38.0501,38.1185,7008.0
2022-09-28 11:10:00,39.05,39.2,39.04,39.16,7425.0,38.1282,38.2747,38.1185,38.2356,7425.0
2022-09-28 11:15:00,39.13,39.17,39.11,39.15,7637.0,38.2063,38.2454,38.1868,38.2259,7637.0
2022-09-28 11:20:00,39.18,39.38,39.18,39.38,22364.0,38.2552,38.4504,38.2552,38.4504,22364.0
2022-09-28 11:25:00,39.38,39.4,39.2,39.2,8731.0,38.4504,38.47,38.2747,38.2747,8731.0
2022-09-28 11:30:00,39.21,39.23,39.14,39.19,6940.0,38.2845,38.304,38.2161,38.2649,6940.0
2022-09-28 11:35:00,39.21,39.28,39.16,39.27,20696.0,38.2845,38.3528,38.2356,38.343,20696.0
2022-09-28 11:40:00,39.28,39.29,39.25,39.28,11867.0,38.3528,38.3626,38.3235,38.3528,11867.0
2022-09-28 11:45:00,39.28,39.39,39.28,39.38,9147.0,38.3528,38.4602,38.3528,38.4504,9147.0
2022-09-28 11:50:00,39.38,39.51,39.37,39.51,8023.0,38.4504,38.5774,38.4407,38.5774,8023.0
2022-09-28 11:55:00,39.53,39.55,39.46,39.49,13950.0,38.5969,38.6164,38.5286,38.5578,13950.0
2022-09-28 12:00:00,39.49,39.56,39.47,39.56,9708.0,38.5578,38.6262,38.5383,38.6262,9708.0
2022-09-28 12:05:00,39.52,39.54,39.45,39.47,23305.0,38.5871,38.6067,38.5188,38.5383,23305.0
2022-09-28 12:10:00,39.48,39.51,39.45,39.5,15182.0,38.5481,38.5774,38.5188,38.5676,15182.0
2022-09-28 12:15:00,39.49,39.53,39.44,39.5,22353.0,38.5578,38.5969,38.509,38.5676,22353.0
2022-09-28 12:20:00,39.49,39.49,39.35,39.35,8850.0,38.5578,38.5578,38.4212,38.4212,8850.0
2022-09-28 12:25:00,39.34,39.35,39.3,39.33,6202.0,38.4114,38.4212,38.3723,38.4016,6202.0
2022-09-28 12:30:00,39.33,39.33,39.24,39.26,8906.0,38.4016,38.4016,38.3137,38.3333,8906.0
2022-09-28 12:35:00,39.25,39.25,39.12,39.14,12451.0,38.3235,38.3235,38.1966,38.2161,12451.0
2022-09-28 12:40:00,39.14,39.21,39.14,39.21,9889.0,38.2161,38.2845,38.2161,38.2845,9889.0
2022-09-28 12:45:00,39.2,39.2,39.08,39.09,19519.0,38.2747,38.2747,38.1575,38.1673,19519.0
2022-09-28 12:50:00,39.09,39.1,39.01,39.1,9908.0,38.1673,38.1771,38.0892,38.1771,9908.0
2022-09-28 12:55:00,39.09,39.11,38.98,39.0,24954.0,38.1673,38.1868,38.0599,38.0794,24954.0
2022-09-28 13:00:00,39.0,39.1,38.97,39.08,24693.0,38.0794,38.1771,38.0501,38.1575,24693.0
2022-09-28 13:05:00,39.09,39.15,39.08,39.12,36151.0,38.1673,38.2259,38.1575,38.1966,36151.0
2022-09-28 13:10:00,39.12,39.12,39.05,39.06,8548.0,38.1966,38.1966,38.1282,38.138,8548.0
2022-09-28 13:15:00,39.07,39.09,39.02,39.08,16320.0,38.1478,38.1673,38.0989,38.1575,16320.0
2022-09-28 13:20:00,39.07,39.12,39.04,39.05,12762.0,38.1478,38.1966,38.1185,38.1282,12762.0
2022-09-28 13:25:00,39.06,39.08,38.98,39.0,15173.0,38.138,38.1575,38.0599,38.0794,15173.0
2022-09-28 13:30:00,39.0,39.08,38.98,39.08,3862.0,38.0794,38.1575,38.0599,38.1575,3862.0
2022-09-28 13:35:00,39.08,39.09,39.03,39.05,6990.0,38.1575,38.1673,38.1087,38.1282,6990.0
2022-09-28 13:40:00,39.04,39.09,39.02,39.05,11826.0,38.1185,38.1673,38.0989,38.1282,11826.0
2022-09-28 13:45:00,39.05,39.06,38.99,39.02,6574.0,38.1282,38.138,38.0697,38.0989,6574.0
2022-09-28 13:50:00,39.01,39.04,38.98,39.02,9675.0,38.0892,38.1185,38.0599,38.0989,9675.0
2022-09-28 13:55:00,39.02,39.07,39.01,39.06,6631.0,38.0989,38.1478,38.0892,38.138,6631.0
2022-09-28 14:00:00,39.07,39.12,39.05,39.11,9480.0,38.1478,38.1966,38.1282,38.1868,9480.0
2022-09-28 14:05:00,39.12,39.13,39.05,39.05,7798.0,38.1966,38.2063,38.1282,38.1282,7798.0
2022-09-28 14:10:00,39.04,39.06,39.01,39.02,9773.0,38.1185,38.138,38.0892,38.0989,9773.0
2022-09-28 14:15:00,39.02,39.1,38.98,39.08,13158.0,38.0989,38.1771,38.0599,38.1575,13158.0
2022-09-28 14:20:00,39.08,39.13,39.05,39.13,8182.0,38.1575,38.2063,38.1282,38.2063,8182.0
2022-09-28 14:25:00,39.13,39.13,39.09,39.12,6632.0,38.2063,38.2063,38.1673,38.1966,6632.0
2022-09-28 14:30:00,39.12,39.18,39.08,39.18,15908.0,38.1966,38.2552,38.1575,38.2552,15908.0
2022-09-28 14:35:00,39.17,39.2,39.16,39.2,11167.0,38.2454,38.2747,38.2356,38.2747,11167.0
2022-09-28 14:40:00,39.19,39.19,39.09,39.11,9588.0,38.2649,38.2649,38.1673,38.1868,9588.0
2022-09-28 14:45:00,39.12,39.16,39.09,39.16,7077.0,38.1966,38.2356,38.1673,38.2356,7077.0
2022-09-28 14:50:00,39.17,39.25,39.17,39.24,8473.0,38.2454,38.3235,38.2454,38.3137,8473.0
2022-09-28 14:55:00,39.22,39.22,39.16,39.2,7787.0,38.2942,38.2942,38.2356,38.2747,7787.0
2022-09-28 15:00:00,39.19,39.36,39.18,39.36,14573.0,38.2649,38.4309,38.2552,38.4309,14573.0
2022-09-28 15:05:00,39.36,39.4,39.32,39.4,24206.0,38.4309,38.47,38.3919,38.47,24206.0
2022-09-28 15:10:00,39.37,39.46,39.36,39.44,15084.0,38.4407,38.5286,38.4309,38.509,15084.0
2022-09-28 15:15:00,39.44,39.46,39.33,39.33,7750.0,38.509,38.5286,38.4016,38.4016,7750.0
2022-09-28 15:20:00,39.34,39.44,39.33,39.42,10250.0,38.4114,38.509,38.4016,38.4895,10250.0
2022-09-28 15:25:00,39.42,39.46,39.42,39.44,25399.0,38.4895,38.5286,38.4895,38.509,25399.0
2022-09-28 15:30:00,39.42,39.6,39.41,39.59,56163.0,38.4895,38.6653,38.4797,38.6555,56163.0
2022-09-28 15:35:00,39.59,39.66,39.54,39.59,57140.0,38.6555,38.7238,38.6067,38.6555,57140.0
2022-09-28 15:40:00,39.61,39.71,39.61,39.69,68597.0,38.675,38.7727,38.675,38.7531,68597.0
2022-09-28 15:45:00,39.69,39.75,39.6,39.6,52774.0,38.7531,38.8117,38.6653,38.6653,52774.0
2022-09-28 15:50:00,39.61,39.66,39.52,39.53,60426.0,38.675,38.7238,38.5871,38.5969,60426.0
2022-09-28 15:55:00,39.52,39.55,39.42,39.43,148387.0,38.5871,38.6164,38.4895,38.4993,148387.0
2022-09-29 09:30:00,38.64,38.73,38.41,38.51,65114.0,37.7279,37.8158,37.5033,37.601,65114.0
2022-09-29 09:35:00,38.47,38.62,38.45,38.54,14794.0,37.5619,37.7084,37.5424,37.6303,14794.0
2022-09-29 09:40:00,38.54,38.58,38.32,38.32,15336.0,37.6303,37.6693,37.4155,37.4155,15336.0
2022-09-29 09:45:00,38.35,38.37,38.21,38.32,16257.0,37.4448,37.4643,37.3081,37.4155,16257.0
2022-09-29 09:50:00,38.28,38.42,38.22,38.4,23985.0,37.3764,37.5131,37.3178,37.4936,23985.0
2022-09-29 09:55:00,38.43,38.46,38.22,38.24,21163.0,37.5229,37.5522,37.3178,37.3374,21163.0
2022-09-29 10:00:00,38.23,38.31,38.07,38.13,17327.0,37.3276,37.4057,37.1714,37.23,17327.0
2022-09-29 10:05:00,38.13,38.21,38.09,38.15,11888.0,37.23,37.3081,37.1909,37.2495,11888.0
2022-09-29 10:10:00,38.16,38.16,38.05,38.13,10123.0,37.2592,37.2592,37.1518,37.23,10123.0
2022-09-29 10:15:00,38.15,38.16,38.02,38.07,7243.0,37.2495,37.2592,37.1225,37.1714,7243.0
2022-09-29 10:20:00,38.07,38.17,38.04,38.06,10302.0,37.1714,37.269,37.1421,37.1616,10302.0
2022-09-29 10:25:00,38.07,38.11,38.03,38.07,8843.0,37.1714,37.2104,37.1323,37.1714,8843.0
2022-09-29 10:30:00,38.1,38.18,37.98,38.13,10899.0,37.2007,37.2788,37.0835,37.23,10899.0
2022-09-29 10:35:00,38.11,38.14,37.93,37.99,14580.0,37.2104,37.2397,37.0347,37.0933,14580.0
2022-09-29 10:40:00,38.01,38.17,38.0,38.09,13867.0,37.1128,37.269,37.103,37.1909,13867.0
2022-09-29 10:45:00,38.09,38.21,38.05,38.2,14475.0,37.1909,37.3081,37.1518,37.2983,14475.0
2022-09-29 10:50:00,38.22,38.31,38.17,38.26,12122.0,37.3178,37.4057,37.269,37.3569,12122.0
2022-09-29 10:55:00,38.27,38.32,38.2,38.22,14507.0,37.3666,37.4155,37.2983,37.3178,14507.0
2022-09-29 11:00:00,38.22,38.31,38.18,38.19,13709.0,37.3178,37.4057,37.2788,37.2885,13709.0
2022-09-29 11:05:00,38.16,38.5,38.16,38.5,35178.0,37.2592,37.5912,37.2592,37.5912,35178.0
2022-09-29 11:10:00,38.49,38.52,38.4,38.43,15290.0,37.5815,37.6107,37.4936,37.5229,15290.0
2022-09-29 11:15:00,38.43,38.48,38.35,38.4,8284.0,37.5229,37.5717,37.4448,37.4936,8284.0
2022-09-29 11:20:00,38.37,38.42,38.35,38.36,10073.0,37.4643,37.5131,37.4448,37.4545,10073.0
2022-09-29 11:25:00,38.38,38.42,38.33,38.42,14327.0,37.474,37.5131,37.4252,37.5131,14327.0
2022-09-29 11:30:00,38.43,38.48,38.38,38.45,5511.0,37.5229,37.5717,37.474,37.5424,5511.0
2022-09-29 11:35:00,38.45,38.47,38.35,38.42,11345.0,37.5424,37.5619,37.4448,37.5131,11345.0
2022-09-29 11:40:00,38.41,38.45,38.36,38.43,12027.0,37.5033,37.5424,37.4545,37.5229,12027.0
2022-09-29 11:45:00,38.42,38.46,38.37,38.41,6949.0,37.5131,37.5522,37.4643,37.5033,6949.0
2022-09-29 11:50:00,38.4,38.56,38.4,38.53,6617.0,37.4936,37.6498,37.4936,37.6205,6617.0
2022-09-29 11:55:00,38.54,38.6,38.51,38.51,7360.0,37.6303,37.6889,37.601,37.601,7360.0
2022-09-29 12:00:00,38.51,38.53,38.48,38.52,6964.0,37.601,37.6205,37.5717,37.6107,6964.0
2022-09-29 12:05:00,38.53,38.57,38.53,38.57,5702.0,37.6205,37.6596,37.6205,37.6596,5702.0
2022-09-29 12:10:00,38.56,38.57,38.52,38.53,5612.0,37.6498,37.6596,37.6107,37.6205,5612.0
2022-09-29 12:15:00,38.52,38.54,38.46,38.49,9968.0,37.6107,37.6303,37.5522,37.5815,9968.0
2022-09-29 12:20:00,38.48,38.48,38.42,38.46,10163.0,37.5717,37.5717,37.5131,37.5522,10163.0
2022-09-29 12:25:00,38.46,38.47,38.4,38.44,6850.0,37.5522,37.5619,37.4936,37.5326,6850.0
2022-09-29 12:30:00,38.45,38.51,38.44,38.51,4000.0,37.5424,37.601,37.5326,37.601,4000.0
2022-09-29 12:35:00,38.51,38.57,38.47,38.53,12169.0,37.601,37.6596,37.5619,37.6205,12169.0
2022-09-29 12:40:00,38.52,38.53,38.45,38.45,6300.0,37.6107,37.6205,37.5424,37.5424,6300.0
2022-09-29 12:45:00,38.46,38.46,38.39,38.41,5345.0,37.5522,37.5522,37.4838,37.5033,5345.0
2022-09-29 12:50:00,38.4,38.42,38.37,38.42,8286.0,37.4936,37.5131,37.4643,37.5131,8286.0
2022-09-29 12:55:00,38.44,38.46,38.38,38.38,3700.0,37.5326,37.5522,37.474,37.474,3700.0
2022-09-29 13:00:00,38.33,38.34,38.28,38.34,4021.0,37.4252,37.435,37.3764,37.435,4021.0
2022-09-29 13:05:00,38.31,38.33,38.23,38.24,8053.0,37.4057,37.4252,37.3276,37.3374,8053.0
2022-09-29 13:10:00,38.23,38.33,38.23,38.3,7513.0,37.3276,37.4252,37.3276,37.3959,7513.0
2022-09-29 13:15:00,38.31,38.32,38.28,38.28,6000.0,37.4057,37.4155,37.3764,37.3764,6000.0
2022-09-29 13:20:00,38.26,38.26,38.2,38.22,7030.0,37.3569,37.3569,37.2983,37.3178,7030.0
2022-09-29 13:25:00,38.23,38.26,38.19,38.22,5395.0,37.3276,37.3569,37.2885,37.3178,5395.0
2022-09-29 13:30:00,38.21,38.32,38.2,38.32,11556.0,37.3081,37.4155,37.2983,37.4155,11556.0
2022-09-29 13:35:00,38.3,38.31,38.25,38.26,6264.0,37.3959,37.4057,37.3471,37.3569,6264.0
2022-09-29 13:40:00,38.26,38.28,38.21,38.21,5724.0,37.3569,37.3764,37.3081,37.3081,5724.0
2022-09-29 13:45:00,38.21,38.24,38.18,38.19,5592.0,37.3081,37.3374,37.2788,37.2885,5592.0
2022-09-29 13:50:00,38.21,38.21,38.15,38.17,6795.0,37.3081,37.3081,37.2495,37.269,6795.0
2022-09-29 13:55:00,38.15,38.15,38.05,38.05,8340.0,37.2495,37.2495,37.1518,37.1518,8340.0
2022-09-29 14:00:00,38.05,38.07,37.99,38.07,16073.0,37.1518,37.1714,37.0933,37.1714,16073.0
2022-09-29 14:05:00,38.06,38.12,38.06,38.11,8639.0,37.1616,37.2202,37.1616,37.2104,8639.0
2022-09-29 14:10:00,38.13,38.2,38.12,38.18,5501.0,37.23,37.2983,37.2202,37.2788,5501.0
2022-09-29 14:15:00,38.18,38.18,38.08,38.08,7342.0,37.2788,37.2788,37.1811,37.1811,7342.0
2022-09-29 14:20:00,38.08,38.11,38.07,38.08,5848.0,37.1811,37.2104,37.1714,37.1811,5848.0
2022-09-29 14:25:00,38.09,38.19,38.06,38.16,12297.0,37.1909,37.2885,37.1616,37.2592,12297.0
2022-09-29 14:30:00,38.16,38.22,38.11,38.12,6416.0,37.2592,37.3178,37.2104,37.2202,6416.0
2022-09-29 14:35:00,38.11,38.22,38.11,38.16,12074.0,37.2104,37.3178,37.2104,37.2592,12074.0
2022-09-29 14:40:00,38.17,38.17,38.12,38.12,3449.0,37.269,37.269,37.2202,37.2202,3449.0
2022-09-29 14:45:00,38.13,38.15,38.1,38.12,3178.0,37.23,37.2495,37.2007,37.2202,3178.0
2022-09-29 14:50:00,38.11,38.11,38.04,38.06,8842.0,37.2104,37.2104,37.1421,37.1616,8842.0
2022-09-29 14:55:00,38.06,38.11,37.98,37.98,14477.0,37.1616,37.2104,37.0835,37.0835,14477.0
2022-09-29 15:00:00,38.0,38.04,37.97,38.02,14471.0,37.103,37.1421,37.0737,37.1225,14471.0
2022-09-29 15:05:00,38.03,38.06,37.99,37.99,27514.0,37.1323,37.1616,37.0933,37.0933,27514.0
2022-09-29 15:10:00,37.98,38.09,37.95,38.08,13360.0,37.0835,37.1909,37.0542,37.1811,13360.0
2022-09-29 15:15:00,38.07,38.15,38.03,38.13,20935.0,37.1714,37.2495,37.1323,37.23,20935.0
2022-09-29 15:20:00,38.12,38.12,38.05,38.07,24959.0,37.2202,37.2202,37.1518,37.1714,24959.0
2022-09-29 15:25:00,38.06,38.08,38.02,38.05,15795.0,37.1616,37.1811,37.1225,37.1518,15795.0
2022-09-29 15:30:00,38.05,38.15,38.03,38.13,25067.0,37.1518,37.2495,37.1323,37.23,25067.0
2022-09-29 15:35:00,38.12,38.21,38.08,38.15,42152.0,37.2202,37.3081,37.1811,37.2495,42152.0
2022-09-29 15:40:00,38.15,38.16,38.04,38.07,22514.0,37.2495,37.2592,37.1421,37.1714,22514.0
2022-09-29 15:45:00,38.08,38.11,38.03,38.05,25582.0,37.1811,37.2104,37.1323,37.1518,25582.0
2022-09-29 15:50:00,38.05,38.11,38.01,38.07,48100.0,37.1518,37.2104,37.1128,37.1714,48100.0
2022-09-29 15:55:00,38.07,38.18,38.02,38.12,106305.0,37.1714,37.2788,37.1225,37.2202,106305.0
2022-09-30 09:30:00,38.08,38.11,37.74,37.75,43315.0,37.1811,37.2104,36.8492,36.8589,43315.0
2022-09-30 09:35:00,37.76,37.79,37.46,37.65,28056.0,36.8687,36.898,36.5758,36.7613,28056.0
2022-09-30 09:40:00,37.66,37.93,37.66,37.77,44639.0,36.771,37.0347,36.771,36.8784,44639.0
2022-09-30 09:45:00,37.78,37.87,37.69,37.83,36057.0,36.8882,36.9761,36.8003,36.937,36057.0
2022-09-30 09:50:00,37.83,38.01,37.81,38.01,25505.0,36.937,37.1128,36.9175,37.1128,25505.0
2022-09-30 09:55:00,37.98,38.12,37.92,37.93,15214.0,37.0835,37.2202,37.0249,37.0347,15214.0
2022-09-30 10:00:00,37.95,37.95,37.76,37.9,42711.0,37.0542,37.0542,36.8687,37.0054,42711.0
2022-09-30 10:05:00,37.88,37.92,37.77,37.92,24643.0,36.9859,37.0249,36.8784,37.0249,24643.0
2022-09-30 10:10:00,37.93,38.04,37.79,37.89,26338.0,37.0347,37.1421,36.898,36.9956,26338.0
2022-09-30 10:15:00,37.89,37.89,37.74,37.85,21914.0,36.9956,36.9956,36.8492,36.9566,21914.0
2022-09-30 10:20:00,37.84,37.85,37.65,37.72,10913.0,36.9468,36.9566,36.7613,36.8296,10913.0
2022-09-30 10:25:00,37.69,37.78,37.58,37.69,10055.0,36.8003,36.8882,36.6929,36.8003,10055.0
2022-09-30 10:30:00,37.7,37.91,37.69,37.91,23662.0,36.8101,37.0151,36.8003,37.0151,23662.0
2022-09-30 10:35:00,37.91,38.0,37.89,37.93,13078.0,37.0151,37.103,36.9956,37.0347,13078.0
2022-09-30 10:40:00,37.92,38.07,37.91,38.02,6743.0,37.0249,37.1714,37.0151,37.1225,6743.0
2022-09-30 10:45:00,38.03,38.09,37.95,38.09,5870.0,37.1323,37.1909,37.0542,37.1909,5870.0
2022-09-30 10:50:00,38.11,38.15,38.08,38.11,12253.0,37.2104,37.2495,37.1811,37.2104,12253.0
2022-09-30 10:55:00,38.12,38.2,38.1,38.16,7036.0,37.2202,37.2983,37.2007,37.2592,7036.0
2022-09-30 11:00:00,38.18,38.21,38.12,38.19,10590.0,37.2788,37.3081,37.2202,37.2885,10590.0
2022-09-30 11:05:00,38.18,38.18,38.07,38.16,32544.0,37.2788,37.2788,37.1714,37.2592,32544.0
2022-09-30 11:10:00,38.16,38.23,38.13,38.23,7301.0,37.2592,37.3276,37.23,37.3276,7301.0
2022-09-30 11:15:00,38.23,38.27,38.22,38.23,7929.0,37.3276,37.3666,37.3178,37.3276,7929.0
2022-09-30 11:20:00,38.23,38.24,38.17,38.2,5559.0,37.3276,37.3374,37.269,37.2983,5559.0
2022-09-30 11:25:00,38.2,38.27,38.19,38.19,15770.0,37.2983,37.3666,37.2885,37.2885,15770.0
2022-09-30 11:30:00,38.2,38.29,38.2,38.24,7568.0,37.2983,37.3862,37.2983,37.3374,7568.0
2022-09-30 11:35:00,38.25,38.25,38.13,38.14,6944.0,37.3471,37.3471,37.23,37.2397,6944.0
2022-09-30 11:40:00,38.15,38.15,38.07,38.09,10845.0,37.2495,37.2495,37.1714,37.1909,10845.0
2022-09-30 11:45:00,38.09,38.12,38.07,38.07,16935.0,37.1909,37.2202,37.1714,37.1714,16935.0
2022-09-30 11:50:00,38.07,38.09,37.98,38.0,20954.0,37.1714,37.1909,37.0835,37.103,20954.0
2022-09-30 11:55:00,38.0,38.01,37.93,37.97,8333.0,37.103,37.1128,37.0347,37.0737,8333.0
2022-09-30 12:00:00,37.96,37.96,37.85,37.92,7656.0,37.064,37.064,36.9566,37.0249,7656.0
2022-09-30 12:05:00,37.93,37.94,37.84,37.84,11674.0,37.0347,37.0444,36.9468,36.9468,11674.0
2022-09-30 12:10:00,37.84,37.94,37.84,37.92,8664.0,36.9468,37.0444,36.9468,37.0249,8664.0
2022-09-30 12:15:00,37.93,37.99,37.93,37.95,9403.0,37.0347,37.0933,37.0347,37.0542,9403.0
2022-09-30 12:20:00,37.94,37.96,37.87,37.92,9842.0,37.0444,37.064,36.9761,37.0249,9842.0
2022-09-30 12:25:00,37.91,37.94,37.86,37.88,8392.0,37.0151,37.0444,36.9663,36.9859,8392.0
2022-09-30 12:30:00,37.87,37.91,37.86,37.9,8424.0,36.9761,37.0151,36.9663,37.0054,8424.0
2022-09-30 12:35:00,37.89,38.06,37.88,38.06,10346.0,36.9956,37.1616,36.9859,37.1616,10346.0
2022-09-30 12:40:00,38.06,38.06,38.03,38.05,5237.0,37.1616,37.1616,37.1323,37.1518,5237.0
2022-09-30 12:45:00,38.05,38.08,38.03,38.07,7175.0,37.1518,37.1811,37.1323,37.1714,7175.0
2022-09-30 12:50:00,38.08,38.1,38.05,38.09,6900.0,37.1811,37.2007,37.1518,37.1909,6900.0
2022-09-30 12:55:00,38.09,38.1,38.06,38.09,4513.0,37.1909,37.2007,37.1616,37.1909,4513.0
2022-09-30 13:00:00,38.09,38.09,38.02,38.02,6355.0,37.1909,37.1909,37.1225,37.1225,6355.0
2022-09-30 13:05:00,38.01,38.06,38.01,38.02,5124.0,37.1128,37.1616,37.1128,37.1225,5124.0
2022-09-30 13:10:00,38.03,38.08,38.03,38.03,7228.0,37.1323,37.1811,37.1323,37.1323,7228.0
2022-09-30 13:15:00,38.03,38.05,37.95,37.97,5229.0,37.1323,37.1518,37.0542,37.0737,5229.0
2022-09-30 13:20:00,37.98,38.02,37.97,37.98,3869.0,37.0835,37.1225,37.0737,37.0835,3869.0
2022-09-30 13:25:00,37.98,38.04,37.96,38.02,8870.0,37.0835,37.1421,37.064,37.1225,8870.0
2022-09-30 13:30:00,38.02,38.03,37.95,37.96,8173.0,37.1225,37.1323,37.0542,37.064,8173.0
2022-09-30 13:35:00,37.94,37.94,37.84,37.86,11409.0,37.0444,37.0444,36.9468,36.9663,11409.0
2022-09-30 13:40:00,37.86,37.86,37.73,37.75,9152.0,36.9663,36.9663,36.8394,36.8589,9152.0
2022-09-30 13:45:00,37.75,37.75,37.69,37.7,13669.0,36.8589,36.8589,36.8003,36.8101,13669.0
2022-09-30 13:50:00,37.71,37.77,37.68,37.73,13865.0,36.8199,36.8784,36.7906,36.8394,13865.0
2022-09-30 13:55:00,37.72,37.76,37.72,37.74,7841.0,36.8296,36.8687,36.8296,36.8492,7841.0
2022-09-30 14:00:00,37.72,37.75,37.65,37.66,10592.0,36.8296,36.8589,36.7613,36.771,10592.0
2022-09-30 14:05:00,37.66,37.72,37.64,37.7,10771.0,36.771,36.8296,36.7515,36.8101,10771.0
2022-09-30 14:10:00,37.72,37.84,37.71,37.84,11670.0,36.8296,36.9468,36.8199,36.9468,11670.0
2022-09-30 14:15:00,37.84,37.93,37.83,37.88,13413.0,36.9468,37.0347,36.937,36.9859,13413.0
2022-09-30 14:20:00,37.87,37.91,37.84,37.86,40437.0,36.9761,37.0151,36.9468,36.9663,40437.0
2022-09-30 14:25:00,37.85,37.85,37.78,37.83,26056.0,36.9566,36.9566,36.8882,36.937,26056.0
2022-09-30 14:30:00,37.84,37.92,37.83,37.91,21445.0,36.9468,37.0249,36.937,37.0151,21445.0
2022-09-30 14:35:00,37.91,37.92,37.81,37.83,10904.0,37.0151,37.0249,36.9175,36.937,10904.0
2022-09-30 14:40:00,37.84,37.85,37.74,37.77,20184.0,36.9468,36.9566,36.8492,36.8784,20184.0
2022-09-30 14:45:00,37.77,37.8,37.72,37.8,12240.0,36.8784,36.9077,36.8296,36.9077,12240.0
2022-09-30 14:50:00,37.81,37.81,37.73,37.74,8741.0,36.9175,36.9175,36.8394,36.8492,8741.0
2022-09-30 14:55:00,37.74,37.74,37.65,37.69,11414.0,36.8492,36.8492,36.7613,36.8003,11414.0
2022-09-30 15:00:00,37.7,37.87,37.69,37.8,12794.0,36.8101,36.9761,36.8003,36.9077,12794.0
2022-09-30 15:05:00,37.8,37.85,37.78,37.82,18661.0,36.9077,36.9566,36.8882,36.9273,18661.0
2022-09-30 15:10:00,37.8,37.9,37.78,37.82,20531.0,36.9077,37.0054,36.8882,36.9273,20531.0
2022-09-30 15:15:00,37.81,37.85,37.77,37.82,43769.0,36.9175,36.9566,36.8784,36.9273,43769.0
2022-09-30 15:20:00,37.83,37.86,37.75,37.78,15536.0,36.937,36.9663,36.8589,36.8882,15536.0
2022-09-30 15:25:00,37.78,37.82,37.67,37.82,41286.0,36.8882,36.9273,36.7808,36.9273,41286.0
2022-09-30 15:30:00,37.84,37.89,37.7,37.76,23502.0,36.9468,36.9956,36.8101,36.8687,23502.0
2022-09-30 15:35:00,37.75,37.79,37.65,37.66,48754.0,36.8589,36.898,36.7613,36.771,48754.0
2022-09-30 15:40:00,37.66,37.76,37.65,37.7,47798.0,36.771,36.8687,36.7613,36.8101,47798.0
2022-09-30 15:45:00,37.7,37.77,37.67,37.68,46378.0,36.8101,36.8784,36.7808,36.7906,46378.0
2022-09-30 15:50:00,37.67,37.68,37.56,37.56,98264.0,36.7808,36.7906,36.6734,36.6734,98264.0
2022-09-30 15:55:00,37.56,37.58,37.44,37.5,219499.0,36.6734,36.6929,36.5562,36.6148,219499.0
2022-10-03 09:30:00,38.26,38.43,38.16,38.23,47574.0,37.3569,37.5229,37.2592,37.3276,47574.0
2022-10-03 09:35:00,38.24,38.32,38.12,38.27,31380.0,37.3374,37.4155,37.2202,37.3666,31380.0
2022-10-03 09:40:00,38.26,38.53,38.2,38.51,21137.0,37.3569,37.6205,37.2983,37.601,21137.0
2022-10-03 09:45:00,38.5,38.51,38.44,38.48,13821.0,37.5912,37.601,37.5326,37.5717,13821.0
2022-10-03 09:50:00,38.38,38.38,37.95,37.95,23908.0,37.474,37.474,37.0542,37.0542,23908.0
2022-10-03 09:55:00,37.94,37.99,37.8,37.89,17986.0,37.0444,37.0933,36.9077,36.9956,17986.0
2022-10-03 10:00:00,37.99,38.25,37.95,38.2,34195.0,37.0933,37.3471,37.0542,37.2983,34195.0
2022-10-03 10:05:00,38.2,38.45,38.19,38.35,28402.0,37.2983,37.5424,37.2885,37.4448,28402.0
2022-10-03 10:10:00,38.35,38.48,38.32,38.36,19807.0,37.4448,37.5717,37.4155,37.4545,19807.0
2022-10-03 10:15:00,38.34,38.34,38.2,38.28,22452.0,37.435,37.435,37.2983,37.3764,22452.0
2022-10-03 10:20:00,38.29,38.6,38.26,38.6,28832.0,37.3862,37.6889,37.3569,37.6889,28832.0
2022-10-03 10:25:00,38.6,38.81,38.52,38.67,28746.0,37.6889,37.8939,37.6107,37.7572,28746.0
2022-10-03 10:30:00,38.66,38.74,38.62,38.62,20646.0,37.7474,37.8256,37.7084,37.7084,20646.0
2022-10-03 10:35:00,38.61,38.64,38.47,38.52,23348.0,37.6986,37.7279,37.5619,37.6107,23348.0
2022-10-03 10:40:00,38.51,38.51,38.38,38.47,12347.0,37.601,37.601,37.474,37.5619,12347.0
2022-10-03 10:45:00,38.48,38.51,38.44,38.49,21243.0,37.5717,37.601,37.5326,37.5815,21243.0
2022-10-03 10:50:00,38.48,38.58,38.44,38.58,12512.0,37.5717,37.6693,37.5326,37.6693,12512.0
2022-10-03 10:55:00,38.58,38.62,38.53,38.62,12957.0,37.6693,37.7084,37.6205,37.7084,12957.0
2022-10-03 11:00:00,38.63,38.78,38.62,38.69,17432.0,37.7181,37.8646,37.7084,37.7767,17432.0
2022-10-03 11:05:00,38.69,38.83,38.67,38.83,15529.0,37.7767,37.9134,37.7572,37.9134,15529.0
2022-10-03 11:10:00,38.85,38.91,38.8,38.84,6712.0,37.933,37.9915,37.8841,37.9232,6712.0
2022-10-03 11:15:00,38.84,38.96,38.84,38.87,39878.0,37.9232,38.0404,37.9232,37.9525,39878.0
2022-10-03 11:20:00,38.86,38.87,38.83,38.86,18322.0,37.9427,37.9525,37.9134,37.9427,18322.0
2022-10-03 11:25:00,38.87,38.91,38.82,38.91,17302.0,37.9525,37.9915,37.9037,37.9915,17302.0
2022-10-03 11:30:00,38.93,38.99,38.92,38.93,10375.0,38.0111,38.0697,38.0013,38.0111,10375.0
2022-10-03 11:35:00,38.95,38.96,38.86,38.9,17082.0,38.0306,38.0404,37.9427,37.9818,17082.0
2022-10-03 11:40:00,38.91,38.91,38.82,38.9,11974.0,37.9915,37.9915,37.9037,37.9818,11974.0
2022-10-03 11:45:00,38.91,39.03,38.9,39.01,7669.0,37.9915,38.1087,37.9818,38.0892,7669.0
2022-10-03 11:50:00,39.03,39.06,38.95,38.95,10962.0,38.1087,38.138,38.0306,38.0306,10962.0
2022-10-03 11:55:00,38.95,38.97,38.86,38.88,7586.0,38.0306,38.0501,37.9427,37.9622,7586.0
2022-10-03 12:00:00,38.88,38.97,38.88,38.93,10895.0,37.9622,38.0501,37.9622,38.0111,10895.0
2022-10-03 12:05:00,38.91,38.97,38.91,38.97,6425.0,37.9915,38.0501,37.9915,38.0501,6425.0
2022-10-03 12:10:00,38.98,39.06,38.97,39.04,12294.0,38.0599,38.138,38.0501,38.1185,12294.0
2022-10-03 12:15:00,39.04,39.04,38.97,38.98,6651.0,38.1185,38.1185,38.0501,38.0599,6651.0
2022-10-03 12:20:00,38.98,39.02,38.91,39.02,9145.0,38.0599,38.0989,37.9915,38.0989,9145.0
2022-10-03 12:25:00,39.01,39.03,38.9,38.92,10288.0,38.0892,38.1087,37.9818,38.0013,10288.0
2022-10-03 12:30:00,38.92,38.95,38.88,38.95,8025.0,38.0013,38.0306,37.9622,38.0306,8025.0
2022-10-03 12:35:00,38.95,38.96,38.84,38.92,17340.0,38.0306,38.0404,37.9232,38.0013,17340.0
2022-10-03 12:40:00,38.93,38.97,38.82,38.83,8800.0,38.0111,38.0501,37.9037,37.9134,8800.0
2022-10-03 12:45:00,38.83,38.85,38.79,38.8,11298.0,37.9134,37.933,37.8744,37.8841,11298.0
2022-10-03 12:50:00,38.79,38.84,38.7,38.84,26678.0,37.8744,37.9232,37.7865,37.9232,26678.0
2022-10-03 12:55:00,38.83,38.92,38.82,38.92,17650.0,37.9134,38.0013,37.9037,38.0013,17650.0
2022-10-03 13:00:00,38.92,38.94,38.77,38.79,11228.0,38.0013,38.0208,37.8548,37.8744,11228.0
2022-10-03 13:05:00,38.79,38.85,38.75,38.81,13043.0,37.8744,37.933,37.8353,37.8939,13043.0
2022-10-03 13:10:00,38.8,38.82,38.74,38.75,11893.0,37.8841,37.9037,37.8256,37.8353,11893.0
2022-10-03 13:15:00,38.74,38.78,38.73,38.75,6337.0,37.8256,37.8646,37.8158,37.8353,6337.0
2022-10-03 13:20:00,38.74,38.86,38.73,38.82,9166.0,37.8256,37.9427,37.8158,37.9037,9166.0
2022-10-03 13:25:00,38.83,38.9,38.82,38.9,17349.0,37.9134,37.9818,37.9037,37.9818,17349.0
2022-10-03 13:30:00,38.9,38.97,38.89,38.97,18244.0,37.9818,38.0501,37.972,38.0501,18244.0
2022-10-03 13:35:00,38.98,38.99,38.88,38.89,17453.0,38.0599,38.0697,37.9622,37.972,17453.0
2022-10-03 13:40:00,38.89,38.96,38.86,38.95,11146.0,37.972,38.0404,37.9427,38.0306,11146.0
2022-10-03 13:45:00,38.96,39.01,38.95,38.97,11244.0,38.0404,38.0892,38.0306,38.0501,11244.0
2022-10-03 13:50:00,38.96,38.99,38.94,38.97,6142.0,38.0404,38.0697,38.0208,38.0501,6142.0
2022-10-03 13:55:00,38.96,39.04,38.95,39.04,10517.0,38.0404,38.1185,38.0306,38.1185,10517.0
2022-10-03 14:00:00,39.04,39.09,39.02,39.02,13052.0,38.1185,38.1673,38.0989,38.0989,13052.0
2022-10-03 14:05:00,39.03,39.04,38.99,39.01,9686.0,38.1087,38.1185,38.0697,38.0892,9686.0
2022-10-03 14:10:00,39.02,39.04,38.96,39.0,10929.0,38.0989,38.1185,38.0404,38.0794,10929.0
2022-10-03 14:15:00,38.99,39.01,38.95,39.01,15032.0,38.0697,38.0892,38.0306,38.0892,15032.0
2022-10-03 14:20:00,39.0,39.06,39.0,39.03,24964.0,38.0794,38.138,38.0794,38.1087,24964.0
2022-10-03 14:25:00,39.02,39.16,39.02,39.15,27222.0,38.0989,38.2356,38.0989,38.2259,27222.0
2022-10-03 14:30:00,39.15,39.16,39.09,39.14,26970.0,38.2259,38.2356,38.1673,38.2161,26970.0
2022-10-03 14:35:00,39.14,39.22,39.12,39.2,23218.0,38.2161,38.2942,38.1966,38.2747,23218.0
2022-10-03 14:40:00,39.19,39.25,39.17,39.25,19286.0,38.2649,38.3235,38.2454,38.3235,19286.0
2022-10-03 14:45:00,39.25,39.4,39.25,39.36,34665.0,38.3235,38.47,38.3235,38.4309,34665.0
2022-10-03 14:50:00,39.36,39.42,39.34,39.42,21079.0,38.4309,38.4895,38.4114,38.4895,21079.0
2022-10-03 14:55:00,39.41,39.48,39.41,39.42,17714.0,38.4797,38.5481,38.4797,38.4895,17714.0
2022-10-03 15:00:00,39.42,39.48,39.4,39.41,26172.0,38.4895,38.5481,38.47,38.4797,26172.0
2022-10-03 15:05:00,39.41,39.46,39.41,39.44,29260.0,38.4797,38.5286,38.4797,38.509,29260.0
2022-10-03 15:10:00,39.45,39.46,39.38,39.39,20781.0,38.5188,38.5286,38.4504,38.4602,20781.0
2022-10-03 15:15:00,39.39,39.39,39.32,39.33,29845.0,38.4602,38.4602,38.3919,38.4016,29845.0
2022-10-03 15:20:00,39.33,39.42,39.31,39.41,12490.0,38.4016,38.4895,38.3821,38.4797,12490.0
2022-10-03 15:25:00,39.41,39.44,39.38,39.38,22274.0,38.4797,38.509,38.4504,38.4504,22274.0
2022-10-03 15:30:00,39.38,39.39,39.31,39.35,21408.0,38.4504,38.4602,38.3821,38.4212,21408.0
2022-10-03 15:35:00,39.34,39.4,39.32,39.38,19064.0,38.4114,38.47,38.3919,38.4504,19064.0
2022-10-03 15:40:00,39.37,39.37,39.24,39.25,30933.0,38.4407,38.4407,38.3137,38.3235,30933.0
2022-10-03 15:45:00,39.24,39.27,39.18,39.18,45116.0,38.3137,38.343,38.2552,38.2552,45116.0
2022-10-03 15:50:00,39.17,39.23,39.13,39.21,81738.0,38.2454,38.304,38.2063,38.2845,81738.0
2022-10-03 15:55:00,39.21,39.25,39.14,39.25,156308.0,38.2845,38.3235,38.2161,38.3235,156308.0
2022-10-04 09:30:00,39.97,40.38,39.97,40.09,51192.0,39.0265,39.4268,39.0265,39.1437,51192.0
2022-10-04 09:35:00,40.14,40.25,40.08,40.24,22115.0,39.1925,39.2999,39.1339,39.2901,22115.0
2022-10-04 09:40:00,40.21,40.21,39.97,40.17,20009.0,39.2609,39.2609,39.0265,39.2218,20009.0
2022-10-04 09:45:00,40.17,40.43,40.15,40.29,34462.0,39.2218,39.4757,39.2023,39.339,34462.0
2022-10-04 09:50:00,40.31,40.44,40.27,40.39,20956.0,39.3585,39.4854,39.3194,39.4366,20956.0
2022-10-04 09:55:00,40.39,40.54,40.35,40.54,14786.0,39.4366,39.5831,39.3975,39.5831,14786.0
2022-10-04 10:00:00,40.59,40.83,40.59,40.7,36107.0,39.6319,39.8662,39.6319,39.7393,36107.0
2022-10-04 10:05:00,40.68,40.76,40.63,40.66,18988.0,39.7198,39.7979,39.6709,39.7002,18988.0
2022-10-04 10:10:00,40.65,40.65,40.52,40.55,17367.0,39.6905,39.6905,39.5635,39.5928,17367.0
2022-10-04 10:15:00,40.56,40.64,40.56,40.59,9789.0,39.6026,39.6807,39.6026,39.6319,9789.0
2022-10-04 10:20:00,40.6,40.6,40.47,40.51,18496.0,39.6416,39.6416,39.5147,39.5538,18496.0
2022-10-04 10:25:00,40.52,40.73,40.5,40.67,8383.0,39.5635,39.7686,39.544,39.71,8383.0
2022-10-04 10:30:00,40.66,40.79,40.66,40.75,11286.0,39.7002,39.8272,39.7002,39.7881,11286.0
2022-10-04 10:35:00,40.76,40.83,40.73,40.79,14278.0,39.7979,39.8662,39.7686,39.8272,14278.0
2022-10-04 10:40:00,40.8,40.81,40.71,40.72,17060.0,39.8369,39.8467,39.7491,39.7588,17060.0
2022-10-04 10:45:00,40.71,40.78,40.7,40.76,10330.0,39.7491,39.8174,39.7393,39.7979,10330.0
2022-10-04 10:50:00,40.76,40.77,40.65,40.69,10999.0,39.7979,39.8076,39.6905,39.7295,10999.0
2022-10-04 10:55:00,40.69,40.82,40.68,40.79,31138.0,39.7295,39.8565,39.7198,39.8272,31138.0
2022-10-04 11:00:00,40.8,40.81,40.72,40.77,9423.0,39.8369,39.8467,39.7588,39.8076,9423.0
2022-10-04 11:05:00,40.78,40.81,40.68,40.7,12369.0,39.8174,39.8467,39.7198,39.7393,12369.0
2022-10-04 11:10:00,40.7,40.7,40.61,40.65,14360.0,39.7393,39.7393,39.6514,39.6905,14360.0
2022-10-04 11:15:00,40.65,40.77,40.64,40.75,21117.0,39.6905,39.8076,39.6807,39.7881,21117.0
2022-10-04 11:20:00,40.75,40.79,40.7,40.73,10014.0,39.7881,39.8272,39.7393,39.7686,10014.0
2022-10-04 11:25:00,40.73,40.73,40.65,40.68,14398.0,39.7686,39.7686,39.6905,39.7198,14398.0
2022-10-04 11:30:00,40.69,40.81,40.68,40.79,21092.0,39.7295,39.8467,39.7198,39.8272,21092.0
2022-10-04 11:35:00,40.8,40.83,40.75,40.82,10305.0,39.8369,39.8662,39.7881,39.8565,10305.0
2022-10-04 11:40:00,40.81,40.82,40.73,40.74,10095.0,39.8467,39.8565,39.7686,39.7783,10095.0
2022-10-04 11:45:00,40.75,40.75,40.68,40.7,10496.0,39.7881,39.7881,39.7198,39.7393,10496.0
2022-10-04 11:50:00,40.71,40.79,40.7,40.77,11185.0,39.7491,39.8272,39.7393,39.8076,11185.0
2022-10-04 11:55:00,40.76,40.8,40.74,40.8,8278.0,39.7979,39.8369,39.7783,39.8369,8278.0
2022-10-04 12:00:00,40.8,40.84,40.79,40.82,10076.0,39.8369,39.876,39.8272,39.8565,10076.0
2022-10-04 12:05:00,40.82,40.82,40.76,40.77,10000.0,39.8565,39.8565,39.7979,39.8076,10000.0
2022-10-04 12:10:00,40.76,40.77,40.66,40.69,8980.0,39.7979,39.8076,39.7002,39.7295,8980.0
2022-10-04 12:15:00,40.71,40.72,40.68,40.72,6279.0,39.7491,39.7588,39.7198,39.7588,6279.0
2022-10-04 12:20:00,40.73,40.73,40.68,40.71,6336.0,39.7686,39.7686,39.7198,39.7491,6336.0
2022-10-04 12:25:00,40.71,40.82,40.71,40.81,7980.0,39.7491,39.8565,39.7491,39.8467,7980.0
2022-10-04 12:30:00,40.82,40.86,40.81,40.83,16943.0,39.8565,39.8955,39.8467,39.8662,16943.0
2022-10-04 12:35:00,40.84,40.88,40.81,40.88,7026.0,39.876,39.915,39.8467,39.915,7026.0
2022-10-04 12:40:00,40.87,40.89,40.83,40.84,12948.0,39.9053,39.9248,39.8662,39.876,12948.0
2022-10-04 12:45:00,40.85,40.85,40.74,40.74,9057.0,39.8857,39.8857,39.7783,39.7783,9057.0
2022-10-04 12:50:00,40.74,40.77,40.72,40.75,7175.0,39.7783,39.8076,39.7588,39.7881,7175.0
2022-10-04 12:55:00,40.75,40.75,40.71,40.73,7372.0,39.7881,39.7881,39.7491,39.7686,7372.0
2022-10-04 13:00:00,40.73,40.81,40.73,40.79,18040.0,39.7686,39.8467,39.7686,39.8272,18040.0
2022-10-04 13:05:00,40.78,40.81,40.72,40.73,8127.0,39.8174,39.8467,39.7588,39.7686,8127.0
2022-10-04 13:10:00,40.73,40.77,40.64,40.64,8354.0,39.7686,39.8076,39.6807,39.6807,8354.0
2022-10-04 13:15:00,40.64,40.67,40.61,40.62,12226.0,39.6807,39.71,39.6514,39.6612,12226.0
2022-10-04 13:20:00,40.6,40.6,40.54,40.57,12163.0,39.6416,39.6416,39.5831,39.6124,12163.0
2022-10-04 13:25:00,40.58,40.78,40.58,40.77,12731.0,39.6221,39.8174,39.6221,39.8076,12731.0
2022-10-04 13:30:00,40.77,40.84,40.75,40.78,10506.0,39.8076,39.876,39.7881,39.8174,10506.0
2022-10-04 13:35:00,40.78,40.8,40.73,40.77,6691.0,39.8174,39.8369,39.7686,39.8076,6691.0
2022-10-04 13:40:00,40.76,40.8,40.76,40.8,4335.0,39.7979,39.8369,39.7979,39.8369,4335.0
2022-10-04 13:45:00,40.79,40.91,40.77,40.87,20643.0,39.8272,39.9443,39.8076,39.9053,20643.0
2022-10-04 13:50:00,40.88,40.89,40.83,40.87,8998.0,39.915,39.9248,39.8662,39.9053,8998.0
2022-10-04 13:55:00,40.86,40.88,40.81,40.81,7306.0,39.8955,39.915,39.8467,39.8467,7306.0
2022-10-04 14:00:00,40.8,40.85,40.78,40.79,8095.0,39.8369,39.8857,39.8174,39.8272,8095.0
2022-10-04 14:05:00,40.79,40.81,40.76,40.8,8910.0,39.8272,39.8467,39.7979,39.8369,8910.0
2022-10-04 14:10:00,40.8,40.83,40.75,40.76,10584.0,39.8369,39.8662,39.7881,39.7979,10584.0
2022-10-04 14:15:00,40.77,40.77,40.73,40.73,8601.0,39.8076,39.8076,39.7686,39.7686,8601.0
2022-10-04 14:20:00,40.73,40.81,40.73,40.8,5062.0,39.7686,39.8467,39.7686,39.8369,5062.0
2022-10-04 14:25:00,40.81,40.84,40.75,40.76,14532.0,39.8467,39.876,39.7881,39.7979,14532.0
2022-10-04 14:30:00,40.75,40.8,40.75,40.77,7412.0,39.7881,39.8369,39.7881,39.8076,7412.0
2022-10-04 14:35:00,40.79,40.79,40.76,40.76,6768.0,39.8272,39.8272,39.7979,39.7979,6768.0
2022-10-04 14:40:00,40.75,40.78,40.73,40.77,10449.0,39.7881,39.8174,39.7686,39.8076,10449.0
2022-10-04 14:45:00,40.77,40.85,40.76,40.8,22634.0,39.8076,39.8857,39.7979,39.8369,22634.0
2022-10-04 14:50:00,40.81,40.87,40.81,40.86,11918.0,39.8467,39.9053,39.8467,39.8955,11918.0
2022-10-04 14:55:00,40.87,40.91,40.84,40.91,25447.0,39.9053,39.9443,39.876,39.9443,25447.0
2022-10-04 15:00:00,40.91,40.94,40.86,40.94,15790.0,39.9443,39.9736,39.8955,39.9736,15790.0
2022-10-04 15:05:00,40.94,40.94,40.81,40.81,15088.0,39.9736,39.9736,39.8467,39.8467,15088.0
2022-10-04 15:10:00,40.8,40.8,40.71,40.79,14700.0,39.8369,39.8369,39.7491,39.8272,14700.0
2022-10-04 15:15:00,40.79,40.85,40.77,40.84,14366.0,39.8272,39.8857,39.8076,39.876,14366.0
2022-10-04 15:20:00,40.84,40.87,40.83,40.87,13277.0,39.876,39.9053,39.8662,39.9053,13277.0
2022-10-04 15:25:00,40.88,40.91,40.84,40.85,22091.0,39.915,39.9443,39.876,39.8857,22091.0
2022-10-04 15:30:00,40.85,40.87,40.79,40.8,26375.0,39.8857,39.9053,39.8272,39.8369,26375.0
2022-10-04 15:35:00,40.81,40.91,40.79,40.89,35730.0,39.8467,39.9443,39.8272,39.9248,35730.0
2022-10-04 15:40:00,40.87,40.91,40.84,40.86,35758.0,39.9053,39.9443,39.876,39.8955,35758.0
2022-10-04 15:45:00,40.86,40.93,40.84,40.91,36853.0,39.8955,39.9639,39.876,39.9443,36853.0
2022-10-04 15:50:00,40.92,41.0,40.86,41.0,72759.0,39.9541,40.0322,39.8955,40.0322,72759.0
2022-10-04 15:55:00,41.0,41.01,40.91,41.01,149264.0,40.0322,40.042,39.9443,40.042,149264.0
2022-10-05 09:30:00,40.48,40.69,40.24,40.36,64402.0,39.5245,39.7295,39.2901,39.4073,64402.0
2022-10-05 09:35:00,40.36,40.66,40.36,40.57,16163.0,39.4073,39.7002,39.4073,39.6124,16163.0
2022-10-05 09:40:00,40.58,40.58,40.44,40.51,10357.0,39.6221,39.6221,39.4854,39.5538,10357.0
2022-10-05 09:45:00,40.47,40.61,40.43,40.51,26467.0,39.5147,39.6514,39.4757,39.5538,26467.0
2022-10-05 09:50:00,40.52,40.58,40.43,40.49,14803.0,39.5635,39.6221,39.4757,39.5342,14803.0
2022-10-05 09:55:00,40.52,40.62,40.51,40.58,12468.0,39.5635,39.6612,39.5538,39.6221,12468.0
2022-10-05 10:00:00,40.57,40.59,40.33,40.44,16050.0,39.6124,39.6319,39.378,39.4854,16050.0
2022-10-05 10:05:00,40.43,40.5,40.41,40.41,7385.0,39.4757,39.544,39.4561,39.4561,7385.0
2022-10-05 10:10:00,40.42,40.48,40.38,40.46,7737.0,39.4659,39.5245,39.4268,39.505,7737.0
2022-10-05 10:15:00,40.43,40.46,40.37,40.41,8812.0,39.4757,39.505,39.4171,39.4561,8812.0
2022-10-05 10:20:00,40.41,40.54,40.38,40.49,13842.0,39.4561,39.5831,39.4268,39.5342,13842.0
2022-10-05 10:25:00,40.45,40.5,40.42,40.45,12349.0,39.4952,39.544,39.4659,39.4952,12349.0
2022-10-05 10:30:00,40.43,40.46,40.36,40.39,8183.0,39.4757,39.505,39.4073,39.4366,8183.0
2022-10-05 10:35:00,40.39,40.53,40.38,40.53,9705.0,39.4366,39.5733,39.4268,39.5733,9705.0
2022-10-05 10:40:00,40.51,40.61,40.51,40.59,7559.0,39.5538,39.6514,39.5538,39.6319,7559.0
2022-10-05 10:45:00,40.58,40.58,40.43,40.45,9526.0,39.6221,39.6221,39.4757,39.4952,9526.0
2022-10-05 10:50:00,40.42,40.46,40.39,40.46,7520.0,39.4659,39.505,39.4366,39.505,7520.0
2022-10-05 10:55:00,40.48,40.49,40.42,40.44,13215.0,39.5245,39.5342,39.4659,39.4854,13215.0
2022-10-05 11:00:00,40.44,40.57,40.42,40.54,8573.0,39.4854,39.6124,39.4659,39.5831,8573.0
2022-10-05 11:05:00,40.55,40.57,40.5,40.57,6431.0,39.5928,39.6124,39.544,39.6124,6431.0
2022-10-05 11:10:00,40.57,40.57,40.52,40.53,13200.0,39.6124,39.6124,39.5635,39.5733,13200.0
2022-10-05 11:15:00,40.53,40.55,40.46,40.53,8400.0,39.5733,39.5928,39.505,39.5733,8400.0
2022-10-05 11:20:00,40.54,40.54,40.44,40.46,15908.0,39.5831,39.5831,39.4854,39.505,15908.0
2022-10-05 11:25:00,40.47,40.5,40.44,40.45,8108.0,39.5147,39.544,39.4854,39.4952,8108.0
2022-10-05 11:30:00,40.46,40.49,40.45,40.48,4914.0,39.505,39.5342,39.4952,39.5245,4914.0
2022-10-05 11:35:00,40.48,40.57,40.47,40.56,7693.0,39.5245,39.6124,39.5147,39.6026,7693.0
2022-10-05 11:40:00,40.55,40.55,40.48,40.49,9149.0,39.5928,39.5928,39.5245,39.5342,9149.0
2022-10-05 11:45:00,40.5,40.52,40.42,40.42,9910.0,39.544,39.5635,39.4659,39.4659,9910.0
2022-10-05 11:50:00,40.42,40.44,40.38,40.41,6638.0,39.4659,39.4854,39.4268,39.4561,6638.0
2022-10-05 11:55:00,40.42,40.43,40.34,40.34,8881.0,39.4659,39.4757,39.3878,39.3878,8881.0
2022-10-05 12:00:00,40.35,40.35,40.18,40.23,9471.0,39.3975,39.3975,39.2316,39.2804,9471.0
2022-10-05 12:05:00,40.24,40.44,40.23,40.39,6786.0,39.2901,39.4854,39.2804,39.4366,6786.0
2022-10-05 12:10:00,40.39,40.43,40.36,40.39,7428.0,39.4366,39.4757,39.4073,39.4366,7428.0
2022-10-05 12:15:00,40.41,40.53,40.41,40.53,6267.0,39.4561,39.5733,39.4561,39.5733,6267.0
2022-10-05 12:20:00,40.53,40.54,40.49,40.53,10834.0,39.5733,39.5831,39.5342,39.5733,10834.0
2022-10-05 12:25:00,40.53,40.56,40.49,40.55,8487.0,39.5733,39.6026,39.5342,39.5928,8487.0
2022-10-05 12:30:00,40.55,40.61,40.54,40.55,5735.0,39.5928,39.6514,39.5831,39.5928,5735.0
2022-10-05 12:35:00,40.57,40.6,40.56,40.6,2611.0,39.6124,39.6416,39.6026,39.6416,2611.0
2022-10-05 12:40:00,40.6,40.66,40.57,40.66,8564.0,39.6416,39.7002,39.6124,39.7002,8564.0
2022-10-05 12:45:00,40.65,40.81,40.65,40.8,12752.0,39.6905,39.8467,39.6905,39.8369,12752.0
2022-10-05 12:50:00,40.8,40.82,40.76,40.78,9077.0,39.8369,39.8565,39.7979,39.8174,9077.0
2022-10-05 12:55:00,40.77,40.79,40.66,40.66,9827.0,39.8076,39.8272,39.7002,39.7002,9827.0
2022-10-05 13:00:00,40.65,40.74,40.64,40.72,12470.0,39.6905,39.7783,39.6807,39.7588,12470.0
2022-10-05 13:05:00,40.72,40.81,40.71,40.76,11069.0,39.7588,39.8467,39.7491,39.7979,11069.0
2022-10-05 13:10:00,40.75,40.87,40.75,40.86,5464.0,39.7881,39.9053,39.7881,39.8955,5464.0
2022-10-05 13:15:00,40.87,40.96,40.85,40.96,18451.0,39.9053,39.9931,39.8857,39.9931,18451.0
2022-10-05 13:20:00,40.98,40.98,40.94,40.95,13851.0,40.0127,40.0127,39.9736,39.9834,13851.0
2022-10-05 13:25:00,40.96,40.97,40.91,40.94,12559.0,39.9931,40.0029,39.9443,39.9736,12559.0
2022-10-05 13:30:00,40.93,40.95,40.85,40.86,15291.0,39.9639,39.9834,39.8857,39.8955,15291.0
2022-10-05 13:35:00,40.85,40.92,40.84,40.91,11680.0,39.8857,39.9541,39.876,39.9443,11680.0
2022-10-05 13:40:00,40.91,41.06,40.91,40.92,160633.0,39.9443,40.0908,39.9443,39.9541,160633.0
2022-10-05 13:45:00,40.96,40.98,40.93,40.95,11054.0,39.9931,40.0127,39.9639,39.9834,11054.0
2022-10-05 13:50:00,40.95,40.95,40.8,40.81,19299.0,39.9834,39.9834,39.8369,39.8467,19299.0
2022-10-05 13:55:00,40.81,40.82,40.77,40.79,9023.0,39.8467,39.8565,39.8076,39.8272,9023.0
2022-10-05 14:00:00,40.79,40.89,40.78,40.87,8994.0,39.8272,39.9248,39.8174,39.9053,8994.0
2022-10-05 14:05:00,40.85,40.87,40.83,40.87,6289.0,39.8857,39.9053,39.8662,39.9053,6289.0
2022-10-05 14:10:00,40.86,40.87,40.78,40.81,14128.0,39.8955,39.9053,39.8174,39.8467,14128.0
2022-10-05 14:15:00,40.8,40.86,40.78,40.86,9978.0,39.8369,39.8955,39.8174,39.8955,9978.0
2022-10-05 14:20:00,40.83,40.86,40.8,40.83,12192.0,39.8662,39.8955,39.8369,39.8662,12192.0
2022-10-05 14:25:00,40.83,40.85,40.77,40.83,7813.0,39.8662,39.8857,39.8076,39.8662,7813.0
2022-10-05 14:30:00,40.83,40.85,40.79,40.8,5346.0,39.8662,39.8857,39.8272,39.8369,5346.0
2022-10-05 14:35:00,40.8,40.88,40.79,40.86,8094.0,39.8369,39.915,39.8272,39.8955,8094.0
2022-10-05 14:40:00,40.86,40.9,40.85,40.89,23211.0,39.8955,39.9346,39.8857,39.9248,23211.0
2022-10-05 14:45:00,40.88,40.9,40.82,40.83,7195.0,39.915,39.9346,39.8565,39.8662,7195.0
2022-10-05 14:50:00,40.84,40.92,40.83,40.89,5925.0,39.876,39.9541,39.8662,39.9248,5925.0
2022-10-05 14:55:00,40.89,40.92,40.87,40.9,7759.0,39.9248,39.9541,39.9053,39.9346,7759.0
2022-10-05 15:00:00,40.91,41.01,40.91,40.97,14144.0,39.9443,40.042,39.9443,40.0029,14144.0
2022-10-05 15:05:00,40.96,41.0,40.95,40.99,7565.0,39.9931,40.0322,39.9834,40.0224,7565.0
2022-10-05 15:10:00,40.98,41.02,40.93,41.02,14881.0,40.0127,40.0517,39.9639,40.0517,14881.0
2022-10-05 15:15:00,41.01,41.09,41.0,41.07,10037.0,40.042,40.1201,40.0322,40.1006,10037.0
2022-10-05 15:20:00,41.07,41.07,41.01,41.06,6582.0,40.1006,40.1006,40.042,40.0908,6582.0
2022-10-05 15:25:00,41.05,41.06,41.0,41.03,12358.0,40.081,40.0908,40.0322,40.0615,12358.0
2022-10-05 15:30:00,41.02,41.05,41.0,41.02,15816.0,40.0517,40.081,40.0322,40.0517,15816.0
2022-10-05 15:35:00,41.01,41.03,40.96,40.99,23719.0,40.042,40.0615,39.9931,40.0224,23719.0
2022-10-05 15:40:00,40.99,41.07,40.99,41.07,21591.0,40.0224,40.1006,40.0224,40.1006,21591.0
2022-10-05 15:45:00,41.06,41.06,40.94,40.97,38135.0,40.0908,40.0908,39.9736,40.0029,38135.0
2022-10-05 15:50:00,40.96,40.96,40.85,40.88,85924.0,39.9931,39.9931,39.8857,39.915,85924.0
2022-10-05 15:55:00,40.88,40.93,40.8,40.86,121970.0,39.915,39.9639,39.8369,39.8955,121970.0
2022-10-06 09:30:00,40.69,41.19,40.52,41.19,27078.0,39.7295,40.2177,39.5635,40.2177,27078.0
2022-10-06 09:35:00,41.14,41.14,40.94,41.1,12869.0,40.1689,40.1689,39.9736,40.1298,12869.0
2022-10-06 09:40:00,41.12,41.29,41.08,41.21,7391.0,40.1494,40.3154,40.1103,40.2372,7391.0
2022-10-06 09:45:00,41.2,41.24,40.94,41.02,33043.0,40.2275,40.2665,39.9736,40.0517,33043.0
2022-10-06 09:50:00,41.0,41.12,40.98,41.09,8086.0,40.0322,40.1494,40.0127,40.1201,8086.0
2022-10-06 09:55:00,41.08,41.08,40.9,40.97,6387.0,40.1103,40.1103,39.9346,40.0029,6387.0
2022-10-06 10:00:00,40.98,40.99,40.79,40.98,20515.0,40.0127,40.0224,39.8272,40.0127,20515.0
2022-10-06 10:05:00,40.96,40.99,40.81,40.84,15188.0,39.9931,40.0224,39.8467,39.876,15188.0
2022-10-06 10:10:00,40.81,40.81,40.64,40.7,15565.0,39.8467,39.8467,39.6807,39.7393,15565.0
2022-10-06 10:15:00,40.72,40.8,40.69,40.73,9722.0,39.7588,39.8369,39.7295,39.7686,9722.0
2022-10-06 10:20:00,40.74,40.85,40.69,40.73,5673.0,39.7783,39.8857,39.7295,39.7686,5673.0
2022-10-06 10:25:00,40.72,40.79,40.68,40.68,12391.0,39.7588,39.8272,39.7198,39.7198,12391.0
2022-10-06 10:30:00,40.7,40.71,40.63,40.65,8451.0,39.7393,39.7491,39.6709,39.6905,8451.0
2022-10-06 10:35:00,40.67,40.76,40.65,40.72,4436.0,39.71,39.7979,39.6905,39.7588,4436.0
2022-10-06 10:40:00,40.72,40.83,40.72,40.8,9066.0,39.7588,39.8662,39.7588,39.8369,9066.0
2022-10-06 10:45:00,40.77,40.92,40.73,40.92,8719.0,39.8076,39.9541,39.7686,39.9541,8719.0
2022-10-06 10:50:00,40.9,40.96,40.85,40.93,23605.0,39.9346,39.9931,39.8857,39.9639,23605.0
2022-10-06 10:55:00,40.94,41.02,40.86,40.98,9206.0,39.9736,40.0517,39.8955,40.0127,9206.0
2022-10-06 11:00:00,41.0,41.08,40.99,41.03,22714.0,40.0322,40.1103,40.0224,40.0615,22714.0
2022-10-06 11:05:00,41.06,41.18,41.05,41.14,17124.0,40.0908,40.208,40.081,40.1689,17124.0
2022-10-06 11:10:00,41.14,41.21,41.07,41.17,31635.0,40.1689,40.2372,40.1006,40.1982,31635.0
2022-10-06 11:15:00,41.17,41.32,41.14,41.29,23165.0,40.1982,40.3447,40.1689,40.3154,23165.0
2022-10-06 11:20:00,41.29,41.39,41.27,41.34,22591.0,40.3154,40.413,40.2958,40.3642,22591.0
2022-10-06 11:25:00,41.37,41.37,41.27,41.33,21746.0,40.3935,40.3935,40.2958,40.3544,21746.0
2022-10-06 11:30:00,41.33,41.33,41.27,41.29,5043.0,40.3544,40.3544,40.2958,40.3154,5043.0
2022-10-06 11:35:00,41.29,41.32,41.21,41.21,9090.0,40.3154,40.3447,40.2372,40.2372,9090.0
2022-10-06 11:40:00,41.2,41.31,41.18,41.3,9681.0,40.2275,40.3349,40.208,40.3251,9681.0
2022-10-06 11:45:00,41.3,41.36,41.3,41.35,7954.0,40.3251,40.3837,40.3251,40.3739,7954.0
2022-10-06 11:50:00,41.34,41.49,41.32,41.47,11255.0,40.3642,40.5106,40.3447,40.4911,11255.0
2022-10-06 11:55:00,41.47,41.5,41.24,41.26,17170.0,40.4911,40.5204,40.2665,40.2861,17170.0
2022-10-06 12:00:00,41.26,41.28,41.16,41.16,6602.0,40.2861,40.3056,40.1884,40.1884,6602.0
2022-10-06 12:05:00,41.16,41.18,41.13,41.15,5591.0,40.1884,40.208,40.1591,40.1787,5591.0
2022-10-06 12:10:00,41.15,41.19,41.08,41.17,34544.0,40.1787,40.2177,40.1103,40.1982,34544.0
2022-10-06 12:15:00,41.18,41.22,41.12,41.21,8717.0,40.208,40.247,40.1494,40.2372,8717.0
2022-10-06 12:20:00,41.22,41.26,41.21,41.24,5067.0,40.247,40.2861,40.2372,40.2665,5067.0
2022-10-06 12:25:00,41.25,41.31,41.25,41.29,5159.0,40.2763,40.3349,40.2763,40.3154,5159.0
2022-10-06 12:30:00,41.29,41.34,41.25,41.34,6675.0,40.3154,40.3642,40.2763,40.3642,6675.0
2022-10-06 12:35:00,41.35,41.46,41.34,41.46,5262.0,40.3739,40.4813,40.3642,40.4813,5262.0
2022-10-06 12:40:00,41.45,41.45,41.39,41.42,8263.0,40.4716,40.4716,40.413,40.4423,8263.0
2022-10-06 12:45:00,41.42,41.46,41.4,41.42,7643.0,40.4423,40.4813,40.4228,40.4423,7643.0
2022-10-06 12:50:00,41.42,41.45,41.39,41.4,6925.0,40.4423,40.4716,40.413,40.4228,6925.0
2022-10-06 12:55:00,41.41,41.42,41.37,41.37,3865.0,40.4325,40.4423,40.3935,40.3935,3865.0
2022-10-06 13:00:00,41.38,41.41,41.28,41.3,9627.0,40.4032,40.4325,40.3056,40.3251,9627.0
2022-10-06 13:05:00,41.29,41.29,41.21,41.23,19407.0,40.3154,40.3154,40.2372,40.2568,19407.0
2022-10-06 13:10:00,41.23,41.37,41.21,41.37,21391.0,40.2568,40.3935,40.2372,40.3935,21391.0
2022-10-06 13:15:00,41.38,41.4,41.35,41.35,5379.0,40.4032,40.4228,40.3739,40.3739,5379.0
2022-10-06 13:20:00,41.37,41.4,41.34,41.36,11362.0,40.3935,40.4228,40.3642,40.3837,11362.0
2022-10-06 13:25:00,41.35,41.41,41.31,41.41,7471.0,40.3739,40.4325,40.3349,40.4325,7471.0
2022-10-06 13:30:00,41.4,41.4,41.33,41.37,6818.0,40.4228,40.4228,40.3544,40.3935,6818.0
2022-10-06 13:35:00,41.37,41.37,41.29,41.32,5668.0,40.3935,40.3935,40.3154,40.3447,5668.0
2022-10-06 13:40:00,41.34,41.4,41.34,41.34,9825.0,40.3642,40.4228,40.3642,40.3642,9825.0
2022-10-06 13:45:00,41.33,41.35,41.3,41.35,5050.0,40.3544,40.3739,40.3251,40.3739,5050.0
2022-10-06 13:50:00,41.36,41.42,41.35,41.41,4296.0,40.3837,40.4423,40.3739,40.4325,4296.0
2022-10-06 13:55:00,41.42,41.43,41.38,41.39,6270.0,40.4423,40.4521,40.4032,40.413,6270.0
2022-10-06 14:00:00,41.39,41.39,41.31,41.31,6292.0,40.413,40.413,40.3349,40.3349,6292.0
2022-10-06 14:05:00,41.32,41.32,41.26,41.31,5364.0,40.3447,40.3447,40.2861,40.3349,5364.0
2022-10-06 14:10:00,41.31,41.34,41.3,41.33,6006.0,40.3349,40.3642,40.3251,40.3544,6006.0
2022-10-06 14:15:00,41.33,41.33,41.19,41.21,10554.0,40.3544,40.3544,40.2177,40.2372,10554.0
2022-10-06 14:20:00,41.21,41.26,41.2,41.23,6522.0,40.2372,40.2861,40.2275,40.2568,6522.0
2022-10-06 14:25:00,41.23,41.26,41.22,41.23,5774.0,40.2568,40.2861,40.247,40.2568,5774.0
2022-10-06 14:30:00,41.24,41.26,41.17,41.22,10768.0,40.2665,40.2861,40.1982,40.247,10768.0
2022-10-06 14:35:00,41.22,41.27,41.19,41.21,8663.0,40.247,40.2958,40.2177,40.2372,8663.0
2022-10-06 14:40:00,41.21,41.21,41.18,41.19,6760.0,40.2372,40.2372,40.208,40.2177,6760.0
2022-10-06 14:45:00,41.18,41.18,41.14,41.15,5280.0,40.208,40.208,40.1689,40.1787,5280.0
2022-10-06 14:50:00,41.14,41.14,41.08,41.13,9924.0,40.1689,40.1689,40.1103,40.1591,9924.0
2022-10-06 14:55:00,41.13,41.19,41.13,41.18,8762.0,40.1591,40.2177,40.1591,40.208,8762.0
2022-10-06 15:00:00,41.18,41.19,41.14,41.18,16877.0,40.208,40.2177,40.1689,40.208,16877.0
2022-10-06 15:05:00,41.16,41.16,41.11,41.14,8577.0,40.1884,40.1884,40.1396,40.1689,8577.0
2022-10-06 15:10:00,41.14,41.17,41.09,41.17,14982.0,40.1689,40.1982,40.1201,40.1982,14982.0
2022-10-06 15:15:00,41.18,41.2,41.11,41.14,12552.0,40.208,40.2275,40.1396,40.1689,12552.0
2022-10-06 15:20:00,41.15,41.26,41.15,41.25,19802.0,40.1787,40.2861,40.1787,40.2763,19802.0
2022-10-06 15:25:00,41.25,41.31,41.24,41.31,10321.0,40.2763,40.3349,40.2665,40.3349,10321.0
2022-10-06 15:30:00,41.32,41.34,41.29,41.32,14629.0,40.3447,40.3642,40.3154,40.3447,14629.0
2022-10-06 15:35:00,41.3,41.34,41.28,41.3,16611.0,40.3251,40.3642,40.3056,40.3251,16611.0
2022-10-06 15:40:00,41.3,41.34,41.29,41.3,28986.0,40.3251,40.3642,40.3154,40.3251,28986.0
2022-10-06 15:45:00,41.3,41.39,41.26,41.33,30087.0,40.3251,40.413,40.2861,40.3544,30087.0
2022-10-06 15:50:00,41.33,41.38,41.29,41.34,65909.0,40.3544,40.4032,40.3154,40.3642,65909.0
2022-10-06 15:55:00,41.34,41.38,41.26,41.27,120944.0,40.3642,40.4032,40.2861,40.2958,120944.0
2022-10-07 09:30:00,40.69,40.69,40.26,40.29,58286.0,39.7295,39.7295,39.3097,39.339,58286.0
2022-10-07 09:35:00,40.26,40.37,40.14,40.36,19112.0,39.3097,39.4171,39.1925,39.4073,19112.0
2022-10-07 09:40:00,40.37,40.38,40.16,40.23,23813.0,39.4171,39.4268,39.212,39.2804,23813.0
2022-10-07 09:45:00,40.22,40.26,40.07,40.13,17981.0,39.2706,39.3097,39.1242,39.1827,17981.0
2022-10-07 09:50:00,40.11,40.16,39.78,39.79,18620.0,39.1632,39.212,38.841,38.8508,18620.0
2022-10-07 09:55:00,39.77,39.81,39.57,39.59,43520.0,38.8312,38.8703,38.636,38.6555,43520.0
2022-10-07 10:00:00,39.61,39.73,39.52,39.58,19766.0,38.675,38.7922,38.5871,38.6457,19766.0
2022-10-07 10:05:00,39.58,39.74,39.55,39.71,13419.0,38.6457,38.8019,38.6164,38.7727,13419.0
2022-10-07 10:10:00,39.69,39.85,39.66,39.85,15468.0,38.7531,38.9094,38.7238,38.9094,15468.0
2022-10-07 10:15:00,39.84,40.02,39.83,39.93,8991.0,38.8996,39.0753,38.8898,38.9875,8991.0
2022-10-07 10:20:00,39.93,40.05,39.86,40.01,8787.0,38.9875,39.1046,38.9191,39.0656,8787.0
2022-10-07 10:25:00,40.01,40.02,39.94,39.94,5462.0,39.0656,39.0753,38.9972,38.9972,5462.0
2022-10-07 10:30:00,39.96,40.02,39.95,39.96,10335.0,39.0168,39.0753,39.007,39.0168,10335.0
2022-10-07 10:35:00,39.97,40.03,39.95,39.96,9479.0,39.0265,39.0851,39.007,39.0168,9479.0
2022-10-07 10:40:00,39.97,40.12,39.96,40.11,8507.0,39.0265,39.173,39.0168,39.1632,8507.0
2022-10-07 10:45:00,40.11,40.27,40.11,40.25,9139.0,39.1632,39.3194,39.1632,39.2999,9139.0
2022-10-07 10:50:00,40.25,40.32,40.19,40.32,8002.0,39.2999,39.3683,39.2413,39.3683,8002.0
2022-10-07 10:55:00,40.31,40.35,40.22,40.23,25786.0,39.3585,39.3975,39.2706,39.2804,25786.0
2022-10-07 11:00:00,40.23,40.39,40.22,40.39,13292.0,39.2804,39.4366,39.2706,39.4366,13292.0
2022-10-07 11:05:00,40.4,40.4,40.29,40.31,5797.0,39.4464,39.4464,39.339,39.3585,5797.0
2022-10-07 11:10:00,40.32,40.34,40.2,40.26,11287.0,39.3683,39.3878,39.2511,39.3097,11287.0
2022-10-07 11:15:00,40.26,40.26,40.19,40.22,4109.0,39.3097,39.3097,39.2413,39.2706,4109.0
2022-10-07 11:20:00,40.22,40.26,40.15,40.15,6438.0,39.2706,39.3097,39.2023,39.2023,6438.0
2022-10-07 11:25:00,40.15,40.23,40.14,40.21,5628.0,39.2023,39.2804,39.1925,39.2609,5628.0
2022-10-07 11:30:00,40.22,40.24,40.11,40.12,4796.0,39.2706,39.2901,39.1632,39.173,4796.0
2022-10-07 11:35:00,40.12,40.16,40.09,40.11,4764.0,39.173,39.212,39.1437,39.1632,4764.0
2022-10-07 11:40:00,40.09,40.16,40.08,40.11,7520.0,39.1437,39.212,39.1339,39.1632,7520.0
2022-10-07 11:45:00,40.11,40.13,40.06,40.1,7716.0,39.1632,39.1827,39.1144,39.1534,7716.0
2022-10-07 11:50:00,40.1,40.2,40.1,40.18,5610.0,39.1534,39.2511,39.1534,39.2316,5610.0
2022-10-07 11:55:00,40.19,40.29,40.19,40.27,7152.0,39.2413,39.339,39.2413,39.3194,7152.0
2022-10-07 12:00:00,40.26,40.42,40.25,40.42,31836.0,39.3097,39.4659,39.2999,39.4659,31836.0
2022-10-07 12:05:00,40.42,40.46,40.39,40.4,19543.0,39.4659,39.505,39.4366,39.4464,19543.0
2022-10-07 12:10:00,40.39,40.42,40.37,40.39,5214.0,39.4366,39.4659,39.4171,39.4366,5214.0
2022-10-07 12:15:00,40.38,40.39,40.34,40.36,10629.0,39.4268,39.4366,39.3878,39.4073,10629.0
2022-10-07 12:20:00,40.34,40.34,40.2,40.2,5608.0,39.3878,39.3878,39.2511,39.2511,5608.0
2022-10-07 12:25:00,40.21,40.3,40.2,40.29,5048.0,39.2609,39.3487,39.2511,39.339,5048.0
2022-10-07 12:30:00,40.29,40.3,40.25,40.26,4325.0,39.339,39.3487,39.2999,39.3097,4325.0
2022-10-07 12:35:00,40.27,40.29,40.23,40.24,2192.0,39.3194,39.339,39.2804,39.2901,2192.0
2022-10-07 12:40:00,40.24,40.24,40.14,40.16,4835.0,39.2901,39.2901,39.1925,39.212,4835.0
2022-10-07 12:45:00,40.16,40.17,40.09,40.11,9063.0,39.212,39.2218,39.1437,39.1632,9063.0
2022-10-07 12:50:00,40.1,40.15,40.08,40.1,5042.0,39.1534,39.2023,39.1339,39.1534,5042.0
2022-10-07 12:55:00,40.1,40.18,40.1,40.18,4518.0,39.1534,39.2316,39.1534,39.2316,4518.0
2022-10-07 13:00:00,40.19,40.23,40.17,40.22,5658.0,39.2413,39.2804,39.2218,39.2706,5658.0
2022-10-07 13:05:00,40.23,40.24,40.2,40.24,4691.0,39.2804,39.2901,39.2511,39.2901,4691.0
2022-10-07 13:10:00,40.24,40.3,40.22,40.29,7544.0,39.2901,39.3487,39.2706,39.339,7544.0
2022-10-07 13:15:00,40.3,40.39,40.29,40.38,5537.0,39.3487,39.4366,39.339,39.4268,5537.0
2022-10-07 13:20:00,40.38,40.4,40.35,40.35,6755.0,39.4268,39.4464,39.3975,39.3975,6755.0
2022-10-07 13:25:00,40.34,40.37,40.27,40.28,8244.0,39.3878,39.4171,39.3194,39.3292,8244.0
2022-10-07 13:30:00,40.27,40.35,40.21,40.33,8635.0,39.3194,39.3975,39.2609,39.378,8635.0
2022-10-07 13:35:00,40.34,40.38,40.33,40.38,5775.0,39.3878,39.4268,39.378,39.4268,5775.0
2022-10-07 13:40:00,40.39,40.43,40.38,40.39,9448.0,39.4366,39.4757,39.4268,39.4366,9448.0
2022-10-07 13:45:00,40.41,40.41,40.36,40.38,6911.0,39.4561,39.4561,39.4073,39.4268,6911.0
2022-10-07 13:50:00,40.38,40.39,40.31,40.33,5309.0,39.4268,39.4366,39.3585,39.378,5309.0
2022-10-07 13:55:00,40.35,40.36,40.33,40.36,5245.0,39.3975,39.4073,39.378,39.4073,5245.0
2022-10-07 14:00:00,40.37,40.42,40.36,40.39,7768.0,39.4171,39.4659,39.4073,39.4366,7768.0
2022-10-07 14:05:00,40.4,40.41,40.35,40.36,6530.0,39.4464,39.4561,39.3975,39.4073,6530.0
2022-10-07 14:10:00,40.36,40.36,40.29,40.36,8183.0,39.4073,39.4073,39.339,39.4073,8183.0
2022-10-07 14:15:00,40.36,40.38,40.29,40.29,8165.0,39.4073,39.4268,39.339,39.339,8165.0
2022-10-07 14:20:00,40.27,40.29,40.2,40.21,10828.0,39.3194,39.339,39.2511,39.2609,10828.0
2022-10-07 14:25:00,40.22,40.25,40.21,40.22,10241.0,39.2706,39.2999,39.2609,39.2706,10241.0
2022-10-07 14:30:00,40.21,40.23,40.17,40.22,6795.0,39.2609,39.2804,39.2218,39.2706,6795.0
2022-10-07 14:35:00,40.23,40.27,40.21,40.27,9576.0,39.2804,39.3194,39.2609,39.3194,9576.0
2022-10-07 14:40:00,40.27,40.29,40.19,40.19,7082.0,39.3194,39.339,39.2413,39.2413,7082.0
2022-10-07 14:45:00,40.19,40.19,40.11,40.19,7061.0,39.2413,39.2413,39.1632,39.2413,7061.0
2022-10-07 14:50:00,40.2,40.21,40.17,40.17,6189.0,39.2511,39.2609,39.2218,39.2218,6189.0
2022-10-07 14:55:00,40.18,40.2,40.15,40.19,8672.0,39.2316,39.2511,39.2023,39.2413,8672.0
2022-10-07 15:00:00,40.19,40.25,40.19,40.22,53920.0,39.2413,39.2999,39.2413,39.2706,53920.0
2022-10-07 15:05:00,40.21,40.21,40.1,40.1,19135.0,39.2609,39.2609,39.1534,39.1534,19135.0
2022-10-07 15:10:00,40.09,40.13,40.02,40.02,22974.0,39.1437,39.1827,39.0753,39.0753,22974.0
2022-10-07 15:15:00,40.04,40.04,39.96,40.0,10871.0,39.0949,39.0949,39.0168,39.0558,10871.0
2022-10-07 15:20:00,40.0,40.02,39.93,39.97,32094.0,39.0558,39.0753,38.9875,39.0265,32094.0
2022-10-07 15:25:00,39.98,40.05,39.97,40.04,18371.0,39.0363,39.1046,39.0265,39.0949,18371.0
2022-10-07 15:30:00,40.04,40.04,39.88,39.92,23438.0,39.0949,39.0949,38.9386,38.9777,23438.0
2022-10-07 15:35:00,39.93,40.09,39.93,40.09,22705.0,38.9875,39.1437,38.9875,39.1437,22705.0
2022-10-07 15:40:00,40.1,40.14,40.06,40.09,24794.0,39.1534,39.1925,39.1144,39.1437,24794.0
2022-10-07 15:45:00,40.09,40.14,40.03,40.05,48793.0,39.1437,39.1925,39.0851,39.1046,48793.0
2022-10-07 15:50:00,40.05,40.12,40.0,40.07,70779.0,39.1046,39.173,39.0558,39.1242,70779.0
2022-10-07 15:55:00,40.06,40.14,40.01,40.1,140061.0,39.1144,39.1925,39.0656,39.1534,140061.0
2022-10-10 09:30:00,40.47,40.6,40.31,40.4,28506.0,39.5147,39.6416,39.3585,39.4464,28506.0
2022-10-10 09:35:00,40.44,40.45,40.21,40.31,17572.0,39.4854,39.4952,39.2609,39.3585,17572.0
2022-10-10 09:40:00,40.33,40.39,40.25,40.31,14075.0,39.378,39.4366,39.2999,39.3585,14075.0
2022-10-10 09:45:00,40.27,40.35,40.24,40.3,17224.0,39.3194,39.3975,39.2901,39.3487,17224.0
2022-10-10 09:50:00,40.31,40.41,40.19,40.23,11880.0,39.3585,39.4561,39.2413,39.2804,11880.0
2022-10-10 09:55:00,40.19,40.28,40.14,40.21,9565.0,39.2413,39.3292,39.1925,39.2609,9565.0
2022-10-10 10:00:00,40.22,40.26,40.08,40.09,7767.0,39.2706,39.3097,39.1339,39.1437,7767.0
2022-10-10 10:05:00,40.1,40.29,40.1,40.19,9753.0,39.1534,39.339,39.1534,39.2413,9753.0
2022-10-10 10:10:00,40.24,40.38,40.2,40.34,8328.0,39.2901,39.4268,39.2511,39.3878,8328.0
2022-10-10 10:15:00,40.34,40.35,40.23,40.25,8598.0,39.3878,39.3975,39.2804,39.2999,8598.0
2022-10-10 10:20:00,40.28,40.32,40.26,40.28,4668.0,39.3292,39.3683,39.3097,39.3292,4668.0
2022-10-10 10:25:00,40.26,40.43,40.23,40.37,6656.0,39.3097,39.4757,39.2804,39.4171,6656.0
2022-10-10 10:30:00,40.35,40.47,40.31,40.34,24812.0,39.3975,39.5147,39.3585,39.3878,24812.0
2022-10-10 10:35:00,40.33,40.36,40.09,40.1,8065.0,39.378,39.4073,39.1437,39.1534,8065.0
2022-10-10 10:40:00,40.09,40.1,40.0,40.04,32219.0,39.1437,39.1534,39.0558,39.0949,32219.0
2022-10-10 10:45:00,40.04,40.21,40.04,40.19,11308.0,39.0949,39.2609,39.0949,39.2413,11308.0
2022-10-10 10:50:00,40.2,40.23,40.16,40.18,6807.0,39.2511,39.2804,39.212,39.2316,6807.0
2022-10-10 10:55:00,40.16,40.18,40.14,40.16,6814.0,39.212,39.2316,39.1925,39.212,6814.0
2022-10-10 11:00:00,40.14,40.18,40.08,40.11,5330.0,39.1925,39.2316,39.1339,39.1632,5330.0
2022-10-10 11:05:00,40.12,40.16,40.1,40.14,10944.0,39.173,39.212,39.1534,39.1925,10944.0
2022-10-10 11:10:00,40.16,40.26,40.16,40.25,6187.0,39.212,39.3097,39.212,39.2999,6187.0
2022-10-10 11:15:00,40.24,40.25,40.16,40.16,6718.0,39.2901,39.2999,39.212,39.212,6718.0
2022-10-10 11:20:00,40.15,40.28,40.14,40.25,6607.0,39.2023,39.3292,39.1925,39.2999,6607.0
2022-10-10 11:25:00,40.25,40.25,40.15,40.18,9829.0,39.2999,39.2999,39.2023,39.2316,9829.0
2022-10-10 11:30:00,40.19,40.2,40.08,40.13,11669.0,39.2413,39.2511,39.1339,39.1827,11669.0
2022-10-10 11:35:00,40.12,40.13,40.08,40.09,21683.0,39.173,39.1827,39.1339,39.1437,21683.0
2022-10-10 11:40:00,40.09,40.12,40.05,40.12,8760.0,39.1437,39.173,39.1046,39.173,8760.0
2022-10-10 11:45:00,40.13,40.26,40.13,40.25,6281.0,39.1827,39.3097,39.1827,39.2999,6281.0
2022-10-10 11:50:00,40.26,40.35,40.26,40.32,7226.0,39.3097,39.3975,39.3097,39.3683,7226.0
2022-10-10 11:55:00,40.31,40.32,40.23,40.23,6033.0,39.3585,39.3683,39.2804,39.2804,6033.0
2022-10-10 12:00:00,40.23,40.23,40.2,40.21,3425.0,39.2804,39.2804,39.2511,39.2609,3425.0
2022-10-10 12:05:00,40.21,40.21,40.1,40.12,3202.0,39.2609,39.2609,39.1534,39.173,3202.0
2022-10-10 12:10:00,40.11,40.11,40.09,40.11,4939.0,39.1632,39.1632,39.1437,39.1632,4939.0
2022-10-10 12:15:00,40.11,40.11,40.02,40.02,3096.0,39.1632,39.1632,39.0753,39.0753,3096.0
2022-10-10 12:20:00,39.99,40.01,39.91,39.93,8561.0,39.046,39.0656,38.9679,38.9875,8561.0
2022-10-10 12:25:00,39.91,39.95,39.85,39.89,5769.0,38.9679,39.007,38.9094,38.9484,5769.0
2022-10-10 12:30:00,39.87,39.91,39.83,39.83,2320.0,38.9289,38.9679,38.8898,38.8898,2320.0
2022-10-10 12:35:00,39.85,39.85,39.76,39.84,10747.0,38.9094,38.9094,38.8215,38.8996,10747.0
2022-10-10 12:40:00,39.86,39.86,39.81,39.82,5812.0,38.9191,38.9191,38.8703,38.8801,5812.0
2022-10-10 12:45:00,39.81,39.87,39.81,39.84,9103.0,38.8703,38.9289,38.8703,38.8996,9103.0
2022-10-10 12:50:00,39.84,39.84,39.77,39.79,7064.0,38.8996,38.8996,38.8312,38.8508,7064.0
2022-10-10 12:55:00,39.78,39.8,39.7,39.71,16790.0,38.841,38.8605,38.7629,38.7727,16790.0
2022-10-10 13:00:00,39.71,39.71,39.65,39.67,9952.0,38.7727,38.7727,38.7141,38.7336,9952.0
2022-10-10 13:05:00,39.64,39.64,39.55,39.59,12524.0,38.7043,38.7043,38.6164,38.6555,12524.0
2022-10-10 13:10:00,39.58,39.68,39.54,39.66,13252.0,38.6457,38.7434,38.6067,38.7238,13252.0
2022-10-10 13:15:00,39.64,39.68,39.61,39.66,12142.0,38.7043,38.7434,38.675,38.7238,12142.0
2022-10-10 13:20:00,39.65,39.68,39.62,39.63,11423.0,38.7141,38.7434,38.6848,38.6945,11423.0
2022-10-10 13:25:00,39.63,39.65,39.6,39.62,8856.0,38.6945,38.7141,38.6653,38.6848,8856.0
2022-10-10 13:30:00,39.62,39.74,39.62,39.71,11508.0,38.6848,38.8019,38.6848,38.7727,11508.0
2022-10-10 13:35:00,39.72,39.76,39.7,39.73,7911.0,38.7824,38.8215,38.7629,38.7922,7911.0
2022-10-10 13:40:00,39.74,39.76,39.7,39.71,9757.0,38.8019,38.8215,38.7629,38.7727,9757.0
2022-10-10 13:45:00,39.7,39.97,39.69,39.93,14238.0,38.7629,39.0265,38.7531,38.9875,14238.0
2022-10-10 13:50:00,39.92,40.03,39.91,40.02,9943.0,38.9777,39.0851,38.9679,39.0753,9943.0
2022-10-10 13:55:00,40.01,40.03,39.92,39.92,10862.0,39.0656,39.0851,38.9777,38.9777,10862.0
2022-10-10 14:00:00,39.92,39.93,39.81,39.83,24362.0,38.9777,38.9875,38.8703,38.8898,24362.0
2022-10-10 14:05:00,39.83,39.83,39.73,39.75,6394.0,38.8898,38.8898,38.7922,38.8117,6394.0
2022-10-10 14:10:00,39.75,39.8,39.74,39.8,12034.0,38.8117,38.8605,38.8019,38.8605,12034.0
2022-10-10 14:15:00,39.79,39.82,39.78,39.8,8290.0,38.8508,38.8801,38.841,38.8605,8290.0
2022-10-10 14:20:00,39.8,39.82,39.75,39.77,9920.0,38.8605,38.8801,38.8117,38.8312,9920.0
2022-10-10 14:25:00,39.77,39.85,39.76,39.83,10690.0,38.8312,38.9094,38.8215,38.8898,10690.0
2022-10-10 14:30:00,39.83,39.94,39.82,39.91,7083.0,38.8898,38.9972,38.8801,38.9679,7083.0
2022-10-10 14:35:00,39.9,39.97,39.9,39.97,5501.0,38.9582,39.0265,38.9582,39.0265,5501.0
2022-10-10 14:40:00,39.97,40.01,39.94,39.96,4998.0,39.0265,39.0656,38.9972,39.0168,4998.0
2022-10-10 14:45:00,39.97,40.0,39.94,39.97,8698.0,39.0265,39.0558,38.9972,39.0265,8698.0
2022-10-10 14:50:00,39.96,40.07,39.95,40.07,30930.0,39.0168,39.1242,39.007,39.1242,30930.0
2022-10-10 14:55:00,40.07,40.08,40.01,40.04,16558.0,39.1242,39.1339,39.0656,39.0949,16558.0
2022-10-10 15:00:00,40.04,40.09,40.0,40.02,8753.0,39.0949,39.1437,39.0558,39.0753,8753.0
2022-10-10 15:05:00,40.02,40.08,40.01,40.07,9796.0,39.0753,39.1339,39.0656,39.1242,9796.0
2022-10-10 15:10:00,40.07,40.13,40.04,40.13,19086.0,39.1242,39.1827,39.0949,39.1827,19086.0
2022-10-10 15:15:00,40.13,40.25,40.12,40.22,18668.0,39.1827,39.2999,39.173,39.2706,18668.0
2022-10-10 15:20:00,40.24,40.25,40.17,40.18,14742.0,39.2901,39.2999,39.2218,39.2316,14742.0
2022-10-10 15:25:00,40.17,40.17,40.06,40.07,12152.0,39.2218,39.2218,39.1144,39.1242,12152.0
2022-10-10 15:30:00,40.06,40.1,40.04,40.07,14262.0,39.1144,39.1534,39.0949,39.1242,14262.0
2022-10-10 15:35:00,40.06,40.09,40.02,40.06,11822.0,39.1144,39.1437,39.0753,39.1144,11822.0
2022-10-10 15:40:00,40.05,40.06,39.96,39.98,13073.0,39.1046,39.1144,39.0168,39.0363,13073.0
2022-10-10 15:45:00,39.98,40.05,39.97,40.04,19470.0,39.0363,39.1046,39.0265,39.0949,19470.0
2022-10-10 15:50:00,40.04,40.11,39.99,40.08,54369.0,39.0949,39.1632,39.046,39.1339,54369.0
2022-10-10 15:55:00,40.07,40.08,39.85,39.87,127570.0,39.1242,39.1339,38.9094,38.9289,127570.0
2022-10-11 09:30:00,39.63,39.89,39.59,39.89,28552.0,38.6945,38.9484,38.6555,38.9484,28552.0
2022-10-11 09:35:00,39.89,40.06,39.82,39.95,16186.0,38.9484,39.1144,38.8801,39.007,16186.0
2022-10-11 09:40:00,39.94,40.01,39.82,39.86,13976.0,38.9972,39.0656,38.8801,38.9191,13976.0
2022-10-11 09:45:00,39.87,39.91,39.74,39.82,10959.0,38.9289,38.9679,38.8019,38.8801,10959.0
2022-10-11 09:50:00,39.72,39.72,39.6,39.6,18392.0,38.7824,38.7824,38.6653,38.6653,18392.0
2022-10-11 09:55:00,39.6,39.66,39.55,39.55,10319.0,38.6653,38.7238,38.6164,38.6164,10319.0
2022-10-11 10:00:00,39.55,39.59,39.4,39.48,20105.0,38.6164,38.6555,38.47,38.5481,20105.0
2022-10-11 10:05:00,39.5,39.53,39.35,39.37,17789.0,38.5676,38.5969,38.4212,38.4407,17789.0
2022-10-11 10:10:00,39.36,39.45,39.29,39.41,16620.0,38.4309,38.5188,38.3626,38.4797,16620.0
2022-10-11 10:15:00,39.43,39.69,39.43,39.61,14204.0,38.4993,38.7531,38.4993,38.675,14204.0
2022-10-11 10:20:00,39.61,39.61,39.52,39.58,12042.0,38.675,38.675,38.5871,38.6457,12042.0
2022-10-11 10:25:00,39.59,39.65,39.56,39.65,6252.0,38.6555,38.7141,38.6262,38.7141,6252.0
2022-10-11 10:30:00,39.64,39.86,39.63,39.84,11430.0,38.7043,38.9191,38.6945,38.8996,11430.0
2022-10-11 10:35:00,39.82,39.93,39.82,39.93,20853.0,38.8801,38.9875,38.8801,38.9875,20853.0
2022-10-11 10:40:00,39.92,40.11,39.92,40.08,27441.0,38.9777,39.1632,38.9777,39.1339,27441.0
2022-10-11 10:45:00,40.11,40.12,40.05,40.08,5769.0,39.1632,39.173,39.1046,39.1339,5769.0
2022-10-11 10:50:00,40.09,40.19,40.07,40.15,7693.0,39.1437,39.2413,39.1242,39.2023,7693.0
2022-10-11 10:55:00,40.14,40.19,40.04,40.11,15645.0,39.1925,39.2413,39.0949,39.1632,15645.0
2022-10-11 11:00:00,40.12,40.32,40.12,40.28,9427.0,39.173,39.3683,39.173,39.3292,9427.0
2022-10-11 11:05:00,40.27,40.27,40.13,40.2,8060.0,39.3194,39.3194,39.1827,39.2511,8060.0
2022-10-11 11:10:00,40.22,40.23,40.2,40.22,6471.0,39.2706,39.2804,39.2511,39.2706,6471.0
2022-10-11 11:15:00,40.23,40.33,40.23,40.3,8198.0,39.2804,39.378,39.2804,39.3487,8198.0
2022-10-11 11:20:00,40.33,40.36,40.27,40.35,6290.0,39.378,39.4073,39.3194,39.3975,6290.0
2022-10-11 11:25:00,40.33,40.35,40.29,40.32,7315.0,39.378,39.3975,39.339,39.3683,7315.0
2022-10-11 11:30:00,40.33,40.42,40.33,40.41,10838.0,39.378,39.4659,39.378,39.4561,10838.0
2022-10-11 11:35:00,40.41,40.48,40.37,40.48,9546.0,39.4561,39.5245,39.4171,39.5245,9546.0
2022-10-11 11:40:00,40.48,40.5,40.45,40.48,8958.0,39.5245,39.544,39.4952,39.5245,8958.0
2022-10-11 11:45:00,40.48,40.6,40.48,40.56,11350.0,39.5245,39.6416,39.5245,39.6026,11350.0
2022-10-11 11:50:00,40.56,40.65,40.5,40.5,8457.0,39.6026,39.6905,39.544,39.544,8457.0
2022-10-11 11:55:00,40.51,40.55,40.48,40.5,7934.0,39.5538,39.5928,39.5245,39.544,7934.0
2022-10-11 12:00:00,40.49,40.49,40.4,40.41,7017.0,39.5342,39.5342,39.4464,39.4561,7017.0
2022-10-11 12:05:00,40.41,40.44,40.31,40.33,14539.0,39.4561,39.4854,39.3585,39.378,14539.0
2022-10-11 12:10:00,40.34,40.41,40.33,40.4,6306.0,39.3878,39.4561,39.378,39.4464,6306.0
2022-10-11 12:15:00,40.39,40.48,40.38,40.47,13283.0,39.4366,39.5245,39.4268,39.5147,13283.0
2022-10-11 12:20:00,40.47,40.52,40.44,40.49,9710.0,39.5147,39.5635,39.4854,39.5342,9710.0
2022-10-11 12:25:00,40.48,40.48,40.37,40.38,7881.0,39.5245,39.5245,39.4171,39.4268,7881.0
2022-10-11 12:30:00,40.37,40.49,40.37,40.48,6318.0,39.4171,39.5342,39.4171,39.5245,6318.0
2022-10-11 12:35:00,40.48,40.55,40.48,40.54,4629.0,39.5245,39.5928,39.5245,39.5831,4629.0
2022-10-11 12:40:00,40.54,40.63,40.54,40.63,8871.0,39.5831,39.6709,39.5831,39.6709,8871.0
2022-10-11 12:45:00,40.63,40.72,40.62,40.71,7424.0,39.6709,39.7588,39.6612,39.7491,7424.0
2022-10-11 12:50:00,40.73,40.74,40.61,40.61,9293.0,39.7686,39.7783,39.6514,39.6514,9293.0
2022-10-11 12:55:00,40.6,40.64,40.59,40.59,4700.0,39.6416,39.6807,39.6319,39.6319,4700.0
2022-10-11 13:00:00,40.6,40.63,40.57,40.57,9241.0,39.6416,39.6709,39.6124,39.6124,9241.0
2022-10-11 13:05:00,40.55,40.56,40.51,40.53,5296.0,39.5928,39.6026,39.5538,39.5733,5296.0
2022-10-11 13:10:00,40.54,40.55,40.42,40.44,4610.0,39.5831,39.5928,39.4659,39.4854,4610.0
2022-10-11 13:15:00,40.43,40.45,40.34,40.4,9692.0,39.4757,39.4952,39.3878,39.4464,9692.0
2022-10-11 13:20:00,40.4,40.42,40.35,40.41,8622.0,39.4464,39.4659,39.3975,39.4561,8622.0
2022-10-11 13:25:00,40.42,40.43,40.3,40.32,9534.0,39.4659,39.4757,39.3487,39.3683,9534.0
2022-10-11 13:30:00,40.34,40.36,40.25,40.32,8090.0,39.3878,39.4073,39.2999,39.3683,8090.0
2022-10-11 13:35:00,40.33,40.33,40.22,40.25,7510.0,39.378,39.378,39.2706,39.2999,7510.0
2022-10-11 13:40:00,40.24,40.32,40.23,40.32,4692.0,39.2901,39.3683,39.2804,39.3683,4692.0
2022-10-11 13:45:00,40.32,40.4,40.32,40.37,6893.0,39.3683,39.4464,39.3683,39.4171,6893.0
2022-10-11 13:50:00,40.36,40.41,40.35,40.36,6508.0,39.4073,39.4561,39.3975,39.4073,6508.0
2022-10-11 13:55:00,40.35,40.39,40.35,40.36,8128.0,39.3975,39.4366,39.3975,39.4073,8128.0
2022-10-11 14:00:00,40.37,40.44,40.36,40.43,5007.0,39.4171,39.4854,39.4073,39.4757,5007.0
2022-10-11 14:05:00,40.42,40.48,40.34,40.36,10914.0,39.4659,39.5245,39.3878,39.4073,10914.0
2022-10-11 14:10:00,40.37,40.46,40.31,40.45,9924.0,39.4171,39.505,39.3585,39.4952,9924.0
2022-10-11 14:15:00,40.44,40.48,40.43,40.43,6207.0,39.4854,39.5245,39.4757,39.4757,6207.0
2022-10-11 14:20:00,40.41,40.45,40.41,40.44,6067.0,39.4561,39.4952,39.4561,39.4854,6067.0
2022-10-11 14:25:00,40.45,40.48,40.42,40.46,15847.0,39.4952,39.5245,39.4659,39.505,15847.0
2022-10-11 14:30:00,40.47,40.51,40.45,40.48,7356.0,39.5147,39.5538,39.4952,39.5245,7356.0
2022-10-11 14:35:00,40.45,40.45,40.39,40.44,4692.0,39.4952,39.4952,39.4366,39.4854,4692.0
2022-10-11 14:40:00,40.44,40.47,40.39,40.39,7200.0,39.4854,39.5147,39.4366,39.4366,7200.0
2022-10-11 14:45:00,40.38,40.38,40.1,40.12,19357.0,39.4268,39.4268,39.1534,39.173,19357.0
2022-10-11 14:50:00,40.13,40.15,40.0,40.01,10326.0,39.1827,39.2023,39.0558,39.0656,10326.0
2022-10-11 14:55:00,40.01,40.01,39.83,39.84,15920.0,39.0656,39.0656,38.8898,38.8996,15920.0
2022-10-11 15:00:00,39.83,39.89,39.78,39.83,15743.0,38.8898,38.9484,38.841,38.8898,15743.0
2022-10-11 15:05:00,39.84,39.89,39.8,39.81,18716.0,38.8996,38.9484,38.8605,38.8703,18716.0
2022-10-11 15:10:00,39.8,39.8,39.64,39.72,11919.0,38.8605,38.8605,38.7043,38.7824,11919.0
2022-10-11 15:15:00,39.71,39.78,39.64,39.74,13462.0,38.7727,38.841,38.7043,38.8019,13462.0
2022-10-11 15:20:00,39.76,39.82,39.75,39.8,13868.0,38.8215,38.8801,38.8117,38.8605,13868.0
2022-10-11 15:25:00,39.83,39.9,39.79,39.89,13519.0,38.8898,38.9582,38.8508,38.9484,13519.0
2022-10-11 15:30:00,39.88,39.9,39.81,39.85,9588.0,38.9386,38.9582,38.8703,38.9094,9588.0
2022-10-11 15:35:00,39.85,39.95,39.85,39.95,13387.0,38.9094,39.007,38.9094,39.007,13387.0
2022-10-11 15:40:00,39.95,39.95,39.88,39.92,21592.0,39.007,39.007,38.9386,38.9777,21592.0
2022-10-11 15:45:00,39.92,39.96,39.87,39.94,32801.0,38.9777,39.0168,38.9289,38.9972,32801.0
2022-10-11 15:50:00,39.93,39.96,39.81,39.96,66784.0,38.9875,39.0168,38.8703,39.0168,66784.0
2022-10-11 15:55:00,39.96,40.0,39.91,39.94,132446.0,39.0168,39.0558,38.9679,38.9972,132446.0
2022-10-12 09:30:00,39.9,40.1,39.56,39.77,55157.0,38.9582,39.1534,38.6262,38.8312,55157.0
2022-10-12 09:35:00,39.8,39.93,39.71,39.73,9329.0,38.8605,38.9875,38.7727,38.7922,9329.0
2022-10-12 09:40:00,39.71,39.78,39.58,39.73,13150.0,38.7727,38.841,38.6457,38.7922,13150.0
2022-10-12 09:45:00,39.71,39.73,39.15,39.15,36038.0,38.7727,38.7922,38.2259,38.2259,36038.0
2022-10-12 09:50:00,39.13,39.2,38.99,39.03,17482.0,38.2063,38.2747,38.0697,38.1087,17482.0
2022-10-12 09:55:00,39.05,39.3,39.03,39.25,24565.0,38.1282,38.3723,38.1087,38.3235,24565.0
2022-10-12 10:00:00,39.27,39.57,39.27,39.46,28185.0,38.343,38.636,38.343,38.5286,28185.0
2022-10-12 10:05:00,39.46,39.5,39.36,39.39,13338.0,38.5286,38.5676,38.4309,38.4602,13338.0
2022-10-12 10:10:00,39.42,39.44,39.36,39.39,14550.0,38.4895,38.509,38.4309,38.4602,14550.0
2022-10-12 10:15:00,39.38,39.62,39.38,39.62,10428.0,38.4504,38.6848,38.4504,38.6848,10428.0
2022-10-12 10:20:00,39.61,39.61,39.43,39.43,13032.0,38.675,38.675,38.4993,38.4993,13032.0
2022-10-12 10:25:00,39.41,39.5,39.41,39.48,14822.0,38.4797,38.5676,38.4797,38.5481,14822.0
2022-10-12 10:30:00,39.48,39.59,39.45,39.51,9848.0,38.5481,38.6555,38.5188,38.5774,9848.0
2022-10-12 10:35:00,39.51,39.51,39.44,39.45,8037.0,38.5774,38.5774,38.509,38.5188,8037.0
2022-10-12 10:40:00,39.44,39.45,39.23,39.24,9739.0,38.509,38.5188,38.304,38.3137,9739.0
2022-10-12 10:45:00,39.23,39.25,39.16,39.24,20059.0,38.304,38.3235,38.2356,38.3137,20059.0
2022-10-12 10:50:00,39.23,39.29,39.19,39.27,9215.0,38.304,38.3626,38.2649,38.343,9215.0
2022-10-12 10:55:00,39.26,39.37,39.24,39.25,8446.0,38.3333,38.4407,38.3137,38.3235,8446.0
2022-10-12 11:00:00,39.26,39.43,39.26,39.38,6448.0,38.3333,38.4993,38.3333,38.4504,6448.0
2022-10-12 11:05:00,39.37,39.45,39.37,39.44,4411.0,38.4407,38.5188,38.4407,38.509,4411.0
2022-10-12 11:10:00,39.47,39.47,39.4,39.41,6886.0,38.5383,38.5383,38.47,38.4797,6886.0
2022-10-12 11:15:00,39.42,39.45,39.37,39.4,6540.0,38.4895,38.5188,38.4407,38.47,6540.0
2022-10-12 11:20:00,39.37,39.41,39.35,39.36,15391.0,38.4407,38.4797,38.4212,38.4309,15391.0
2022-10-12 11:25:00,39.36,39.37,39.3,39.37,7355.0,38.4309,38.4407,38.3723,38.4407,7355.0
2022-10-12 11:30:00,39.38,39.39,39.31,39.37,8985.0,38.4504,38.4602,38.3821,38.4407,8985.0
2022-10-12 11:35:00,39.37,39.38,39.25,39.29,7402.0,38.4407,38.4504,38.3235,38.3626,7402.0
2022-10-12 11:40:00,39.3,39.4,39.27,39.34,17238.0,38.3723,38.47,38.343,38.4114,17238.0
2022-10-12 11:45:00,39.34,39.39,39.31,39.36,7222.0,38.4114,38.4602,38.3821,38.4309,7222.0
2022-10-12 11:50:00,39.37,39.47,39.37,39.45,10432.0,38.4407,38.5383,38.4407,38.5188,10432.0
2022-10-12 11:55:00,39.45,39.45,39.31,39.34,7892.0,38.5188,38.5188,38.3821,38.4114,7892.0
2022-10-12 12:00:00,39.37,39.39,39.31,39.39,9987.0,38.4407,38.4602,38.3821,38.4602,9987.0
2022-10-12 12:05:00,39.37,39.42,39.25,39.25,12695.0,38.4407,38.4895,38.3235,38.3235,12695.0
2022-10-12 12:10:00,39.25,39.25,39.18,39.21,7326.0,38.3235,38.3235,38.2552,38.2845,7326.0
2022-10-12 12:15:00,39.22,39.29,39.22,39.22,10939.0,38.2942,38.3626,38.2942,38.2942,10939.0
2022-10-12 12:20:00,39.24,39.31,39.19,39.3,15477.0,38.3137,38.3821,38.2649,38.3723,15477.0
2022-10-12 12:25:00,39.28,39.4,39.28,39.37,8196.0,38.3528,38.47,38.3528,38.4407,8196.0
2022-10-12 12:30:00,39.37,39.39,39.28,39.32,8580.0,38.4407,38.4602,38.3528,38.3919,8580.0
2022-10-12 12:35:00,39.32,39.33,39.2,39.22,4292.0,38.3919,38.4016,38.2747,38.2942,4292.0
2022-10-12 12:40:00,39.22,39.22,39.11,39.12,7353.0,38.2942,38.2942,38.1868,38.1966,7353.0
2022-10-12 12:45:00,39.13,39.17,39.12,39.15,7428.0,38.2063,38.2454,38.1966,38.2259,7428.0
2022-10-12 12:50:00,39.15,39.17,39.09,39.13,21624.0,38.2259,38.2454,38.1673,38.2063,21624.0
2022-10-12 12:55:00,39.14,39.2,39.13,39.19,9403.0,38.2161,38.2747,38.2063,38.2649,9403.0
2022-10-12 13:00:00,39.19,39.27,39.17,39.21,12050.0,38.2649,38.343,38.2454,38.2845,12050.0
2022-10-12 13:05:00,39.22,39.32,39.21,39.31,8268.0,38.2942,38.3919,38.2845,38.3821,8268.0
2022-10-12 13:10:00,39.31,39.34,39.3,39.34,7948.0,38.3821,38.4114,38.3723,38.4114,7948.0
2022-10-12 13:15:00,39.33,39.34,39.25,39.27,7473.0,38.4016,38.4114,38.3235,38.343,7473.0
2022-10-12 13:20:00,39.27,39.31,39.26,39.3,6205.0,38.343,38.3821,38.3333,38.3723,6205.0
2022-10-12 13:25:00,39.31,39.36,39.29,39.36,4276.0,38.3821,38.4309,38.3626,38.4309,4276.0
2022-10-12 13:30:00,39.36,39.38,39.28,39.3,8034.0,38.4309,38.4504,38.3528,38.3723,8034.0
2022-10-12 13:35:00,39.3,39.3,39.22,39.23,5855.0,38.3723,38.3723,38.2942,38.304,5855.0
2022-10-12 13:40:00,39.21,39.23,39.15,39.18,10662.0,38.2845,38.304,38.2259,38.2552,10662.0
2022-10-12 13:45:00,39.18,39.18,39.14,39.15,8952.0,38.2552,38.2552,38.2161,38.2259,8952.0
2022-10-12 13:50:00,39.15,39.16,39.11,39.15,14203.0,38.2259,38.2356,38.1868,38.2259,14203.0
2022-10-12 13:55:00,39.15,39.18,39.11,39.15,37154.0,38.2259,38.2552,38.1868,38.2259,37154.0
2022-10-12 14:00:00,39.18,39.28,39.13,39.16,44497.0,38.2552,38.3528,38.2063,38.2356,44497.0
2022-10-12 14:05:00,39.14,39.27,39.08,39.21,22550.0,38.2161,38.343,38.1575,38.2845,22550.0
2022-10-12 14:10:00,39.16,39.29,39.13,39.26,23633.0,38.2356,38.3626,38.2063,38.3333,23633.0
2022-10-12 14:15:00,39.27,39.27,39.17,39.25,19820.0,38.343,38.343,38.2454,38.3235,19820.0
2022-10-12 14:20:00,39.23,39.25,39.14,39.19,19081.0,38.304,38.3235,38.2161,38.2649,19081.0
2022-10-12 14:25:00,39.18,39.32,39.14,39.27,17030.0,38.2552,38.3919,38.2161,38.343,17030.0
2022-10-12 14:30:00,39.28,39.29,39.21,39.26,25397.0,38.3528,38.3626,38.2845,38.3333,25397.0
2022-10-12 14:35:00,39.26,39.29,39.21,39.23,18040.0,38.3333,38.3626,38.2845,38.304,18040.0
2022-10-12 14:40:00,39.24,39.27,39.19,39.2,11351.0,38.3137,38.343,38.2649,38.2747,11351.0
2022-10-12 14:45:00,39.19,39.21,39.11,39.13,12166.0,38.2649,38.2845,38.1868,38.2063,12166.0
2022-10-12 14:50:00,39.12,39.14,39.06,39.09,15947.0,38.1966,38.2161,38.138,38.1673,15947.0
2022-10-12 14:55:00,39.08,39.11,39.05,39.09,16700.0,38.1575,38.1868,38.1282,38.1673,16700.0
2022-10-12 15:00:00,39.09,39.16,39.08,39.11,24275.0,38.1673,38.2356,38.1575,38.1868,24275.0
2022-10-12 15:05:00,39.12,39.2,39.1,39.2,23631.0,38.1966,38.2747,38.1771,38.2747,23631.0
2022-10-12 15:10:00,39.21,39.31,39.21,39.28,22956.0,38.2845,38.3821,38.2845,38.3528,22956.0
2022-10-12 15:15:00,39.27,39.33,39.19,39.29,21978.0,38.343,38.4016,38.2649,38.3626,21978.0
2022-10-12 15:20:00,39.28,39.29,39.18,39.19,17486.0,38.3528,38.3626,38.2552,38.2649,17486.0
2022-10-12 15:25:00,39.19,39.19,39.09,39.09,22231.0,38.2649,38.2649,38.1673,38.1673,22231.0
2022-10-12 15:30:00,39.09,39.16,39.09,39.15,27533.0,38.1673,38.2356,38.1673,38.2259,27533.0
2022-10-12 15:35:00,39.16,39.24,39.14,39.23,23168.0,38.2356,38.3137,38.2161,38.304,23168.0
2022-10-12 15:40:00,39.24,39.28,39.2,39.27,21808.0,38.3137,38.3528,38.2747,38.343,21808.0
2022-10-12 15:45:00,39.27,39.27,39.15,39.16,40250.0,38.343,38.343,38.2259,38.2356,40250.0
2022-10-12 15:50:00,39.16,39.18,39.11,39.15,83515.0,38.2356,38.2552,38.1868,38.2259,83515.0
2022-10-12 15:55:00,39.15,39.15,38.97,38.98,159608.0,38.2259,38.2259,38.0501,38.0599,159608.0
2022-10-13 09:30:00,38.0,38.0,36.77,37.12,187788.0,37.103,37.103,35.9021,36.2438,187788.0
2022-10-13 09:35:00,37.11,37.13,36.52,36.69,30740.0,36.234,36.2536,35.658,35.8239,30740.0
2022-10-13 09:40:00,36.63,36.84,36.53,36.66,29393.0,35.7654,35.9704,35.6677,35.7946,29393.0
2022-10-13 09:45:00,36.71,36.99,36.59,36.93,32470.0,35.8435,36.1169,35.7263,36.0583,32470.0
2022-10-13 09:50:00,36.92,37.58,36.92,37.58,44537.0,36.0485,36.6929,36.0485,36.6929,44537.0
2022-10-13 09:55:00,37.59,37.62,37.26,37.47,21759.0,36.7027,36.732,36.3805,36.5855,21759.0
2022-10-13 10:00:00,37.55,37.73,37.54,37.72,35770.0,36.6636,36.8394,36.6539,36.8296,35770.0
2022-10-13 10:05:00,37.79,37.97,37.79,37.85,17880.0,36.898,37.0737,36.898,36.9566,17880.0
2022-10-13 10:10:00,37.84,37.93,37.73,37.93,17200.0,36.9468,37.0347,36.8394,37.0347,17200.0
2022-10-13 10:15:00,37.92,37.99,37.77,37.77,17762.0,37.0249,37.0933,36.8784,36.8784,17762.0
2022-10-13 10:20:00,37.76,37.78,37.39,37.4,16234.0,36.8687,36.8882,36.5074,36.5172,16234.0
2022-10-13 10:25:00,37.43,37.5,37.28,37.32,19997.0,36.5465,36.6148,36.4,36.4391,19997.0
2022-10-13 10:30:00,37.28,37.48,37.28,37.33,22813.0,36.4,36.5953,36.4,36.4488,22813.0
2022-10-13 10:35:00,37.35,37.44,37.31,37.42,14819.0,36.4684,36.5562,36.4293,36.5367,14819.0
2022-10-13 10:40:00,37.43,37.59,37.4,37.42,17554.0,36.5465,36.7027,36.5172,36.5367,17554.0
2022-10-13 10:45:00,37.43,37.55,37.42,37.47,14270.0,36.5465,36.6636,36.5367,36.5855,14270.0
2022-10-13 10:50:00,37.47,37.48,37.32,37.38,17115.0,36.5855,36.5953,36.4391,36.4977,17115.0
2022-10-13 10:55:00,37.37,37.55,37.36,37.38,18141.0,36.4879,36.6636,36.4781,36.4977,18141.0
2022-10-13 11:00:00,37.38,37.45,37.36,37.45,11143.0,36.4977,36.566,36.4781,36.566,11143.0
2022-10-13 11:05:00,37.44,37.82,37.43,37.78,32707.0,36.5562,36.9273,36.5465,36.8882,32707.0
2022-10-13 11:10:00,37.75,38.09,37.69,38.09,22684.0,36.8589,37.1909,36.8003,37.1909,22684.0
2022-10-13 11:15:00,38.1,38.34,37.89,38.22,27166.0,37.2007,37.435,36.9956,37.3178,27166.0
2022-10-13 11:20:00,38.25,38.62,38.24,38.29,26337.0,37.3471,37.7084,37.3374,37.3862,26337.0
2022-10-13 11:25:00,38.29,38.37,38.2,38.32,10159.0,37.3862,37.4643,37.2983,37.4155,10159.0
2022-10-13 11:30:00,38.38,38.4,38.29,38.38,11822.0,37.474,37.4936,37.3862,37.474,11822.0
2022-10-13 11:35:00,38.39,38.8,38.37,38.67,16397.0,37.4838,37.8841,37.4643,37.7572,16397.0
2022-10-13 11:40:00,38.73,38.85,38.58,38.59,18564.0,37.8158,37.933,37.6693,37.6791,18564.0
2022-10-13 11:45:00,38.57,38.64,38.47,38.49,16840.0,37.6596,37.7279,37.5619,37.5815,16840.0
2022-10-13 11:50:00,38.47,38.7,38.46,38.66,13523.0,37.5619,37.7865,37.5522,37.7474,13523.0
2022-10-13 11:55:00,38.68,38.69,38.57,38.64,6927.0,37.767,37.7767,37.6596,37.7279,6927.0
2022-10-13 12:00:00,38.69,38.73,38.61,38.68,7680.0,37.7767,37.8158,37.6986,37.767,7680.0
2022-10-13 12:05:00,38.69,38.71,38.58,38.62,6148.0,37.7767,37.7963,37.6693,37.7084,6148.0
2022-10-13 12:10:00,38.6,38.6,38.39,38.39,12276.0,37.6889,37.6889,37.4838,37.4838,12276.0
2022-10-13 12:15:00,38.39,38.41,38.3,38.34,7912.0,37.4838,37.5033,37.3959,37.435,7912.0
2022-10-13 12:20:00,38.31,38.4,38.27,38.35,8820.0,37.4057,37.4936,37.3666,37.4448,8820.0
2022-10-13 12:25:00,38.3,38.35,38.26,38.29,5988.0,37.3959,37.4448,37.3569,37.3862,5988.0
2022-10-13 12:30:00,38.3,38.42,38.27,38.41,8718.0,37.3959,37.5131,37.3666,37.5033,8718.0
2022-10-13 12:35:00,38.4,38.43,38.34,38.35,6257.0,37.4936,37.5229,37.435,37.4448,6257.0
2022-10-13 12:40:00,38.36,38.62,38.36,38.58,6900.0,37.4545,37.7084,37.4545,37.6693,6900.0
2022-10-13 12:45:00,38.57,38.7,38.54,38.68,7635.0,37.6596,37.7865,37.6303,37.767,7635.0
2022-10-13 12:50:00,38.68,38.73,38.63,38.63,12236.0,37.767,37.8158,37.7181,37.7181,12236.0
2022-10-13 12:55:00,38.62,38.7,38.62,38.66,9732.0,37.7084,37.7865,37.7084,37.7474,9732.0
2022-10-13 13:00:00,38.7,38.78,38.67,38.78,9061.0,37.7865,37.8646,37.7572,37.8646,9061.0
2022-10-13 13:05:00,38.82,38.84,38.77,38.8,3875.0,37.9037,37.9232,37.8548,37.8841,3875.0
2022-10-13 13:10:00,38.81,38.81,38.7,38.72,6961.0,37.8939,37.8939,37.7865,37.806,6961.0
2022-10-13 13:15:00,38.73,38.84,38.73,38.82,5073.0,37.8158,37.9232,37.8158,37.9037,5073.0
2022-10-13 13:20:00,38.83,38.95,38.81,38.94,8723.0,37.9134,38.0306,37.8939,38.0208,8723.0
2022-10-13 13:25:00,38.95,39.08,38.93,39.0,13172.0,38.0306,38.1575,38.0111,38.0794,13172.0
2022-10-13 13:30:00,39.02,39.07,39.0,39.03,6070.0,38.0989,38.1478,38.0794,38.1087,6070.0
2022-10-13 13:35:00,39.03,39.03,38.91,38.93,8429.0,38.1087,38.1087,37.9915,38.0111,8429.0
2022-10-13 13:40:00,38.94,38.96,38.79,38.83,9822.0,38.0208,38.0404,37.8744,37.9134,9822.0
2022-10-13 13:45:00,38.82,38.82,38.76,38.8,7068.0,37.9037,37.9037,37.8451,37.8841,7068.0
2022-10-13 13:50:00,38.8,38.87,38.79,38.84,5876.0,37.8841,37.9525,37.8744,37.9232,5876.0
2022-10-13 13:55:00,38.84,38.91,38.84,38.91,6866.0,37.9232,37.9915,37.9232,37.9915,6866.0
2022-10-13 14:00:00,38.88,38.89,38.81,38.89,6037.0,37.9622,37.972,37.8939,37.972,6037.0
2022-10-13 14:05:00,38.9,38.94,38.84,38.86,9185.0,37.9818,38.0208,37.9232,37.9427,9185.0
2022-10-13 14:10:00,38.84,38.92,38.79,38.89,8275.0,37.9232,38.0013,37.8744,37.972,8275.0
2022-10-13 14:15:00,38.92,38.97,38.91,38.91,8036.0,38.0013,38.0501,37.9915,37.9915,8036.0
2022-10-13 14:20:00,38.91,38.94,38.87,38.89,26186.0,37.9915,38.0208,37.9525,37.972,26186.0
2022-10-13 14:25:00,38.87,38.87,38.73,38.73,6544.0,37.9525,37.9525,37.8158,37.8158,6544.0
2022-10-13 14:30:00,38.74,38.85,38.74,38.84,8506.0,37.8256,37.933,37.8256,37.9232,8506.0
2022-10-13 14:35:00,38.83,38.93,38.8,38.91,8691.0,37.9134,38.0111,37.8841,37.9915,8691.0
2022-10-13 14:40:00,38.89,38.91,38.84,38.91,7166.0,37.972,37.9915,37.9232,37.9915,7166.0
2022-10-13 14:45:00,38.92,38.99,38.91,38.96,7926.0,38.0013,38.0697,37.9915,38.0404,7926.0
2022-10-13 14:50:00,38.96,39.05,38.94,39.01,12518.0,38.0404,38.1282,38.0208,38.0892,12518.0
2022-10-13 14:55:00,39.02,39.07,39.01,39.04,9545.0,38.0989,38.1478,38.0892,38.1185,9545.0
2022-10-13 15:00:00,39.02,39.06,38.96,39.05,10824.0,38.0989,38.138,38.0404,38.1282,10824.0
2022-10-13 15:05:00,39.06,39.13,39.05,39.12,36673.0,38.138,38.2063,38.1282,38.1966,36673.0
2022-10-13 15:10:00,39.12,39.2,39.08,39.13,17020.0,38.1966,38.2747,38.1575,38.2063,17020.0
2022-10-13 15:15:00,39.11,39.17,39.09,39.11,10271.0,38.1868,38.2454,38.1673,38.1868,10271.0
2022-10-13 15:20:00,39.1,39.11,39.03,39.06,20138.0,38.1771,38.1868,38.1087,38.138,20138.0
2022-10-13 15:25:00,39.06,39.08,38.97,39.02,20039.0,38.138,38.1575,38.0501,38.0989,20039.0
2022-10-13 15:30:00,39.02,39.13,38.93,38.94,69369.0,38.0989,38.2063,38.0111,38.0208,69369.0
2022-10-13 15:35:00,38.93,38.94,38.85,38.94,27526.0,38.0111,38.0208,37.933,38.0208,27526.0
2022-10-13 15:40:00,38.93,39.06,38.92,39.03,29781.0,38.0111,38.138,38.0013,38.1087,29781.0
2022-10-13 15:45:00,39.03,39.03,38.97,38.98,33616.0,38.1087,38.1087,38.0501,38.0599,33616.0
2022-10-13 15:50:00,38.98,39.05,38.87,38.98,86029.0,38.0599,38.1282,37.9525,38.0599,86029.0
2022-10-13 15:55:00,38.97,38.97,38.83,38.87,158684.0,38.0501,38.0501,37.9134,37.9525,158684.0
2022-10-14 09:30:00,39.1,39.39,38.98,39.06,53335.0,38.1771,38.4602,38.0599,38.138,53335.0
2022-10-14 09:35:00,39.13,39.44,39.12,39.43,10138.0,38.2063,38.509,38.1966,38.4993,10138.0
2022-10-14 09:40:00,39.44,39.44,39.19,39.25,7423.0,38.509,38.509,38.2649,38.3235,7423.0
2022-10-14 09:45:00,39.22,39.22,38.85,38.91,31910.0,38.2942,38.2942,37.933,37.9915,31910.0
2022-10-14 09:50:00,38.89,39.0,38.77,38.82,21154.0,37.972,38.0794,37.8548,37.9037,21154.0
2022-10-14 09:55:00,38.82,38.95,38.72,38.84,14328.0,37.9037,38.0306,37.806,37.9232,14328.0
2022-10-14 10:00:00,38.78,38.78,38.49,38.57,37764.0,37.8646,37.8646,37.5815,37.6596,37764.0
2022-10-14 10:05:00,38.57,38.68,38.41,38.44,18807.0,37.6596,37.767,37.5033,37.5326,18807.0
2022-10-14 10:10:00,38.4,38.45,38.16,38.19,14524.0,37.4936,37.5424,37.2592,37.2885,14524.0
2022-10-14 10:15:00,38.17,38.21,38.09,38.15,11701.0,37.269,37.3081,37.1909,37.2495,11701.0
2022-10-14 10:20:00,38.14,38.14,37.96,37.97,20996.0,37.2397,37.2397,37.064,37.0737,20996.0
2022-10-14 10:25:00,37.97,38.07,37.86,38.02,12097.0,37.0737,37.1714,36.9663,37.1225,12097.0
2022-10-14 10:30:00,38.03,38.2,37.96,38.12,29753.0,37.1323,37.2983,37.064,37.2202,29753.0
2022-10-14 10:35:00,38.15,38.18,38.05,38.09,12014.0,37.2495,37.2788,37.1518,37.1909,12014.0
2022-10-14 10:40:00,38.1,38.16,37.92,37.94,7737.0,37.2007,37.2592,37.0249,37.0444,7737.0
2022-10-14 10:45:00,37.98,38.02,37.84,37.87,12891.0,37.0835,37.1225,36.9468,36.9761,12891.0
2022-10-14 10:50:00,37.89,37.98,37.85,37.95,13114.0,36.9956,37.0835,36.9566,37.0542,13114.0
2022-10-14 10:55:00,37.91,38.03,37.91,38.02,14240.0,37.0151,37.1323,37.0151,37.1225,14240.0
2022-10-14 11:00:00,38.0,38.17,38.0,38.1,16411.0,37.103,37.269,37.103,37.2007,16411.0
2022-10-14 11:05:00,38.1,38.1,38.0,38.02,9748.0,37.2007,37.2007,37.103,37.1225,9748.0
2022-10-14 11:10:00,38.02,38.03,37.93,37.94,23823.0,37.1225,37.1323,37.0347,37.0444,23823.0
2022-10-14 11:15:00,37.97,38.02,37.88,37.9,11847.0,37.0737,37.1225,36.9859,37.0054,11847.0
2022-10-14 11:20:00,37.9,37.96,37.89,37.9,6356.0,37.0054,37.064,36.9956,37.0054,6356.0
2022-10-14 11:25:00,37.91,38.02,37.91,38.02,7477.0,37.0151,37.1225,37.0151,37.1225,7477.0
2022-10-14 11:30:00,38.01,38.01,37.67,37.71,15307.0,37.1128,37.1128,36.7808,36.8199,15307.0
2022-10-14 11:35:00,37.72,37.8,37.69,37.76,9364.0,36.8296,36.9077,36.8003,36.8687,9364.0
2022-10-14 11:40:00,37.73,37.75,37.63,37.68,6328.0,36.8394,36.8589,36.7418,36.7906,6328.0
2022-10-14 11:45:00,37.67,37.67,37.49,37.54,14963.0,36.7808,36.7808,36.6051,36.6539,14963.0
2022-10-14 11:50:00,37.56,37.59,37.53,37.55,28317.0,36.6734,36.7027,36.6441,36.6636,28317.0
2022-10-14 11:55:00,37.54,37.61,37.51,37.51,6040.0,36.6539,36.7222,36.6246,36.6246,6040.0
2022-10-14 12:00:00,37.5,37.64,37.5,37.58,7963.0,36.6148,36.7515,36.6148,36.6929,7963.0
2022-10-14 12:05:00,37.57,37.57,37.4,37.4,9681.0,36.6832,36.6832,36.5172,36.5172,9681.0
2022-10-14 12:10:00,37.39,37.45,37.38,37.41,6352.0,36.5074,36.566,36.4977,36.5269,6352.0
2022-10-14 12:15:00,37.41,37.48,37.4,37.47,7650.0,36.5269,36.5953,36.5172,36.5855,7650.0
2022-10-14 12:20:00,37.47,37.54,37.45,37.51,5470.0,36.5855,36.6539,36.566,36.6246,5470.0
2022-10-14 12:25:00,37.52,37.59,37.48,37.55,17023.0,36.6343,36.7027,36.5953,36.6636,17023.0
2022-10-14 12:30:00,37.55,37.58,37.54,37.56,5597.0,36.6636,36.6929,36.6539,36.6734,5597.0
2022-10-14 12:35:00,37.55,37.61,37.55,37.6,6381.0,36.6636,36.7222,36.6636,36.7125,6381.0
2022-10-14 12:40:00,37.59,37.68,37.58,37.67,5032.0,36.7027,36.7906,36.6929,36.7808,5032.0
2022-10-14 12:45:00,37.66,37.68,37.58,37.59,7133.0,36.771,36.7906,36.6929,36.7027,7133.0
2022-10-14 12:50:00,37.58,37.58,37.51,37.55,7483.0,36.6929,36.6929,36.6246,36.6636,7483.0
2022-10-14 12:55:00,37.54,37.59,37.53,37.59,6783.0,36.6539,36.7027,36.6441,36.7027,6783.0
2022-10-14 13:00:00,37.6,37.71,37.57,37.68,16879.0,36.7125,36.8199,36.6832,36.7906,16879.0
2022-10-14 13:05:00,37.69,37.69,37.56,37.56,22256.0,36.8003,36.8003,36.6734,36.6734,22256.0
2022-10-14 13:10:00,37.57,37.62,37.55,37.58,14768.0,36.6832,36.732,36.6636,36.6929,14768.0
2022-10-14 13:15:00,37.6,37.65,37.6,37.63,6509.0,36.7125,36.7613,36.7125,36.7418,6509.0
2022-10-14 13:20:00,37.61,37.62,37.49,37.54,10580.0,36.7222,36.732,36.6051,36.6539,10580.0
2022-10-14 13:25:00,37.54,37.55,37.49,37.53,7770.0,36.6539,36.6636,36.6051,36.6441,7770.0
2022-10-14 13:30:00,37.53,37.56,37.51,37.52,4727.0,36.6441,36.6734,36.6246,36.6343,4727.0
2022-10-14 13:35:00,37.52,37.56,37.48,37.53,7621.0,36.6343,36.6734,36.5953,36.6441,7621.0
2022-10-14 13:40:00,37.54,37.59,37.54,37.54,9925.0,36.6539,36.7027,36.6539,36.6539,9925.0
2022-10-14 13:45:00,37.55,37.6,37.54,37.56,9642.0,36.6636,36.7125,36.6539,36.6734,9642.0
2022-10-14 13:50:00,37.56,37.58,37.52,37.56,6940.0,36.6734,36.6929,36.6343,36.6734,6940.0
2022-10-14 13:55:00,37.56,37.59,37.54,37.59,11080.0,36.6734,36.7027,36.6539,36.7027,11080.0
2022-10-14 14:00:00,37.54,37.61,37.53,37.61,6920.0,36.6539,36.7222,36.6441,36.7222,6920.0
2022-10-14 14:05:00,37.6,37.62,37.56,37.58,10091.0,36.7125,36.732,36.6734,36.6929,10091.0
2022-10-14 14:10:00,37.57,37.59,37.53,37.53,6072.0,36.6832,36.7027,36.6441,36.6441,6072.0
2022-10-14 14:15:00,37.52,37.53,37.43,37.46,13797.0,36.6343,36.6441,36.5465,36.5758,13797.0
2022-10-14 14:20:00,37.46,37.51,37.46,37.47,9140.0,36.5758,36.6246,36.5758,36.5855,9140.0
2022-10-14 14:25:00,37.46,37.49,37.43,37.49,15456.0,36.5758,36.6051,36.5465,36.6051,15456.0
2022-10-14 14:30:00,37.46,37.49,37.45,37.48,8988.0,36.5758,36.6051,36.566,36.5953,8988.0
2022-10-14 14:35:00,37.48,37.51,37.44,37.48,10806.0,36.5953,36.6246,36.5562,36.5953,10806.0
2022-10-14 14:40:00,37.48,37.5,37.42,37.48,7709.0,36.5953,36.6148,36.5367,36.5953,7709.0
2022-10-14 14:45:00,37.48,37.49,37.43,37.49,10196.0,36.5953,36.6051,36.5465,36.6051,10196.0
2022-10-14 14:50:00,37.48,37.51,37.46,37.48,6727.0,36.5953,36.6246,36.5758,36.5953,6727.0
2022-10-14 14:55:00,37.47,37.51,37.46,37.51,8316.0,36.5855,36.6246,36.5758,36.6246,8316.0
2022-10-14 15:00:00,37.52,37.6,37.51,37.55,22093.0,36.6343,36.7125,36.6246,36.6636,22093.0
2022-10-14 15:05:00,37.56,37.57,37.43,37.44,16377.0,36.6734,36.6832,36.5465,36.5562,16377.0
2022-10-14 15:10:00,37.42,37.46,37.41,37.41,13230.0,36.5367,36.5758,36.5269,36.5269,13230.0
2022-10-14 15:15:00,37.41,37.42,37.28,37.29,17825.0,36.5269,36.5367,36.4,36.4098,17825.0
2022-10-14 15:20:00,37.3,37.32,37.22,37.3,10784.0,36.4195,36.4391,36.3414,36.4195,10784.0
2022-10-14 15:25:00,37.3,37.33,37.28,37.32,18375.0,36.4195,36.4488,36.4,36.4391,18375.0
2022-10-14 15:30:00,37.31,37.54,37.28,37.54,36828.0,36.4293,36.6539,36.4,36.6539,36828.0
2022-10-14 15:35:00,37.53,37.63,37.52,37.63,58445.0,36.6441,36.7418,36.6343,36.7418,58445.0
2022-10-14 15:40:00,37.64,37.7,37.59,37.7,47741.0,36.7515,36.8101,36.7027,36.8101,47741.0
2022-10-14 15:45:00,37.7,37.77,37.65,37.76,78216.0,36.8101,36.8784,36.7613,36.8687,78216.0
2022-10-14 15:50:00,37.76,37.76,37.63,37.69,96244.0,36.8687,36.8687,36.7418,36.8003,96244.0
2022-10-14 15:55:00,37.68,37.69,37.55,37.59,173892.0,36.7906,36.8003,36.6636,36.7027,173892.0
2022-10-17 09:30:00,38.35,38.64,38.33,38.59,56777.0,37.4448,37.7279,37.4252,37.6791,56777.0
2022-10-17 09:35:00,38.58,38.89,38.58,38.72,15640.0,37.6693,37.972,37.6693,37.806,15640.0
2022-10-17 09:40:00,38.73,38.82,38.64,38.64,10996.0,37.8158,37.9037,37.7279,37.7279,10996.0
2022-10-17 09:45:00,38.64,38.68,38.37,38.67,11337.0,37.7279,37.767,37.4643,37.7572,11337.0
2022-10-17 09:50:00,38.72,38.79,38.59,38.65,15295.0,37.806,37.8744,37.6791,37.7377,15295.0
2022-10-17 09:55:00,38.66,38.69,38.5,38.5,9929.0,37.7474,37.7767,37.5912,37.5912,9929.0
2022-10-17 10:00:00,38.5,38.65,38.5,38.53,18918.0,37.5912,37.7377,37.5912,37.6205,18918.0
2022-10-17 10:05:00,38.54,38.54,38.41,38.45,28435.0,37.6303,37.6303,37.5033,37.5424,28435.0
2022-10-17 10:10:00,38.5,38.83,38.49,38.78,12014.0,37.5912,37.9134,37.5815,37.8646,12014.0
2022-10-17 10:15:00,38.77,38.82,38.67,38.68,11914.0,37.8548,37.9037,37.7572,37.767,11914.0
2022-10-17 10:20:00,38.68,38.72,38.59,38.63,7965.0,37.767,37.806,37.6791,37.7181,7965.0
2022-10-17 10:25:00,38.61,38.66,38.52,38.59,6371.0,37.6986,37.7474,37.6107,37.6791,6371.0
2022-10-17 10:30:00,38.6,38.6,38.45,38.45,9871.0,37.6889,37.6889,37.5424,37.5424,9871.0
2022-10-17 10:35:00,38.44,38.54,38.44,38.48,9602.0,37.5326,37.6303,37.5326,37.5717,9602.0
2022-10-17 10:40:00,38.46,38.46,38.3,38.37,10882.0,37.5522,37.5522,37.3959,37.4643,10882.0
2022-10-17 10:45:00,38.37,38.44,38.3,38.32,11153.0,37.4643,37.5326,37.3959,37.4155,11153.0
2022-10-17 10:50:00,38.31,38.31,38.14,38.19,18494.0,37.4057,37.4057,37.2397,37.2885,18494.0
2022-10-17 10:55:00,38.2,38.22,38.07,38.17,10804.0,37.2983,37.3178,37.1714,37.269,10804.0
2022-10-17 11:00:00,38.18,38.28,38.17,38.24,11094.0,37.2788,37.3764,37.269,37.3374,11094.0
2022-10-17 11:05:00,38.22,38.27,38.19,38.23,26487.0,37.3178,37.3666,37.2885,37.3276,26487.0
2022-10-17 11:10:00,38.24,38.32,38.24,38.26,9025.0,37.3374,37.4155,37.3374,37.3569,9025.0
2022-10-17 11:15:00,38.27,38.27,38.13,38.17,12636.0,37.3666,37.3666,37.23,37.269,12636.0
2022-10-17 11:20:00,38.16,38.34,38.15,38.33,12960.0,37.2592,37.435,37.2495,37.4252,12960.0
2022-10-17 11:25:00,38.33,38.38,38.31,38.37,9898.0,37.4252,37.474,37.4057,37.4643,9898.0
2022-10-17 11:30:00,38.36,38.41,38.31,38.38,12807.0,37.4545,37.5033,37.4057,37.474,12807.0
2022-10-17 11:35:00,38.37,38.4,38.34,38.4,7991.0,37.4643,37.4936,37.435,37.4936,7991.0
2022-10-17 11:40:00,38.41,38.49,38.41,38.43,8117.0,37.5033,37.5815,37.5033,37.5229,8117.0
2022-10-17 11:45:00,38.43,38.45,38.35,38.4,11542.0,37.5229,37.5424,37.4448,37.4936,11542.0
2022-10-17 11:50:00,38.4,38.41,38.35,38.39,11169.0,37.4936,37.5033,37.4448,37.4838,11169.0
2022-10-17 11:55:00,38.37,38.37,38.28,38.28,6616.0,37.4643,37.4643,37.3764,37.3764,6616.0
2022-10-17 12:00:00,38.29,38.33,38.27,38.31,8249.0,37.3862,37.4252,37.3666,37.4057,8249.0
2022-10-17 12:05:00,38.32,38.4,38.27,38.39,8643.0,37.4155,37.4936,37.3666,37.4838,8643.0
2022-10-17 12:10:00,38.38,38.4,38.32,38.4,21292.0,37.474,37.4936,37.4155,37.4936,21292.0
2022-10-17 12:15:00,38.4,38.42,38.32,38.33,14956.0,37.4936,37.5131,37.4155,37.4252,14956.0
2022-10-17 12:20:00,38.34,38.35,38.26,38.28,11181.0,37.435,37.4448,37.3569,37.3764,11181.0
2022-10-17 12:25:00,38.27,38.35,38.26,38.33,8433.0,37.3666,37.4448,37.3569,37.4252,8433.0
2022-10-17 12:30:00,38.33,38.41,38.33,38.39,6554.0,37.4252,37.5033,37.4252,37.4838,6554.0
2022-10-17 12:35:00,38.39,38.41,38.37,38.4,5671.0,37.4838,37.5033,37.4643,37.4936,5671.0
2022-10-17 12:40:00,38.39,38.4,38.27,38.29,11143.0,37.4838,37.4936,37.3666,37.3862,11143.0
2022-10-17 12:45:00,38.29,38.38,38.21,38.38,14757.0,37.3862,37.474,37.3081,37.474,14757.0
2022-10-17 12:50:00,38.38,38.39,38.36,38.39,6256.0,37.474,37.4838,37.4545,37.4838,6256.0
2022-10-17 12:55:00,38.38,38.4,38.27,38.3,8987.0,37.474,37.4936,37.3666,37.3959,8987.0
2022-10-17 13:00:00,38.3,38.3,38.16,38.19,18888.0,37.3959,37.3959,37.2592,37.2885,18888.0
2022-10-17 13:05:00,38.19,38.25,38.18,38.23,12272.0,37.2885,37.3471,37.2788,37.3276,12272.0
2022-10-17 13:10:00,38.23,38.28,38.23,38.26,10991.0,37.3276,37.3764,37.3276,37.3569,10991.0
2022-10-17 13:15:00,38.25,38.32,38.24,38.26,10412.0,37.3471,37.4155,37.3374,37.3569,10412.0
2022-10-17 13:20:00,38.26,38.37,38.25,38.37,6858.0,37.3569,37.4643,37.3471,37.4643,6858.0
2022-10-17 13:25:00,38.36,38.36,38.33,38.35,7919.0,37.4545,37.4545,37.4252,37.4448,7919.0
2022-10-17 13:30:00,38.36,38.37,38.34,38.34,6769.0,37.4545,37.4643,37.435,37.435,6769.0
2022-10-17 13:35:00,38.35,38.37,38.32,38.35,11777.0,37.4448,37.4643,37.4155,37.4448,11777.0
2022-10-17 13:40:00,38.36,38.47,38.34,38.41,16351.0,37.4545,37.5619,37.435,37.5033,16351.0
2022-10-17 13:45:00,38.41,38.51,38.41,38.5,10126.0,37.5033,37.601,37.5033,37.5912,10126.0
2022-10-17 13:50:00,38.49,38.5,38.44,38.46,10091.0,37.5815,37.5912,37.5326,37.5522,10091.0
2022-10-17 13:55:00,38.47,38.49,38.42,38.48,8364.0,37.5619,37.5815,37.5131,37.5717,8364.0
2022-10-17 14:00:00,38.48,38.51,38.42,38.44,13340.0,37.5717,37.601,37.5131,37.5326,13340.0
2022-10-17 14:05:00,38.43,38.43,38.36,38.38,10003.0,37.5229,37.5229,37.4545,37.474,10003.0
2022-10-17 14:10:00,38.37,38.42,38.34,38.34,8732.0,37.4643,37.5131,37.435,37.435,8732.0
2022-10-17 14:15:00,38.33,38.33,38.27,38.33,11016.0,37.4252,37.4252,37.3666,37.4252,11016.0
2022-10-17 14:20:00,38.32,38.32,38.25,38.27,8946.0,37.4155,37.4155,37.3471,37.3666,8946.0
2022-10-17 14:25:00,38.26,38.26,38.2,38.23,12197.0,37.3569,37.3569,37.2983,37.3276,12197.0
2022-10-17 14:30:00,38.23,38.27,38.19,38.21,12158.0,37.3276,37.3666,37.2885,37.3081,12158.0
2022-10-17 14:35:00,38.22,38.36,38.21,38.35,10450.0,37.3178,37.4545,37.3081,37.4448,10450.0
2022-10-17 14:40:00,38.34,38.39,38.31,38.38,8114.0,37.435,37.4838,37.4057,37.474,8114.0
2022-10-17 14:45:00,38.39,38.39,38.35,38.36,9743.0,37.4838,37.4838,37.4448,37.4545,9743.0
2022-10-17 14:50:00,38.35,38.35,38.3,38.32,9213.0,37.4448,37.4448,37.3959,37.4155,9213.0
2022-10-17 14:55:00,38.32,38.35,38.3,38.32,15983.0,37.4155,37.4448,37.3959,37.4155,15983.0
2022-10-17 15:00:00,38.32,38.42,38.31,38.34,14764.0,37.4155,37.5131,37.4057,37.435,14764.0
2022-10-17 15:05:00,38.36,38.39,38.28,38.29,11967.0,37.4545,37.4838,37.3764,37.3862,11967.0
2022-10-17 15:10:00,38.29,38.36,38.29,38.35,13007.0,37.3862,37.4545,37.3862,37.4448,13007.0
2022-10-17 15:15:00,38.34,38.41,38.32,38.35,13679.0,37.435,37.5033,37.4155,37.4448,13679.0
2022-10-17 15:20:00,38.36,38.41,38.32,38.38,13744.0,37.4545,37.5033,37.4155,37.474,13744.0
2022-10-17 15:25:00,38.39,38.4,38.35,38.39,22420.0,37.4838,37.4936,37.4448,37.4838,22420.0
2022-10-17 15:30:00,38.38,38.4,38.35,38.39,20119.0,37.474,37.4936,37.4448,37.4838,20119.0
2022-10-17 15:35:00,38.39,38.41,38.35,38.4,30997.0,37.4838,37.5033,37.4448,37.4936,30997.0
2022-10-17 15:40:00,38.39,38.46,38.35,38.44,33949.0,37.4838,37.5522,37.4448,37.5326,33949.0
2022-10-17 15:45:00,38.43,38.47,38.37,38.41,33672.0,37.5229,37.5619,37.4643,37.5033,33672.0
2022-10-17 15:50:00,38.42,38.44,38.31,38.39,70804.0,37.5131,37.5326,37.4057,37.4838,70804.0
2022-10-17 15:55:00,38.38,38.39,38.24,38.34,190534.0,37.474,37.4838,37.3374,37.435,190534.0
2022-10-18 09:30:00,39.12,39.48,39.11,39.32,47920.0,38.1966,38.5481,38.1868,38.3919,47920.0
2022-10-18 09:35:00,39.38,39.55,39.33,39.5,21814.0,38.4504,38.6164,38.4016,38.5676,21814.0
2022-10-18 09:40:00,39.49,39.59,39.33,39.49,15982.0,38.5578,38.6555,38.4016,38.5578,15982.0
2022-10-18 09:45:00,39.48,39.58,39.4,39.56,28408.0,38.5481,38.6457,38.47,38.6262,28408.0
2022-10-18 09:50:00,39.58,39.68,39.43,39.44,12161.0,38.6457,38.7434,38.4993,38.509,12161.0
2022-10-18 09:55:00,39.44,39.6,39.42,39.42,17501.0,38.509,38.6653,38.4895,38.4895,17501.0
2022-10-18 10:00:00,39.4,39.54,39.27,39.54,12805.0,38.47,38.6067,38.343,38.6067,12805.0
2022-10-18 10:05:00,39.56,39.56,39.39,39.44,8444.0,38.6262,38.6262,38.4602,38.509,8444.0
2022-10-18 10:10:00,39.45,39.58,39.44,39.44,34214.0,38.5188,38.6457,38.509,38.509,34214.0
2022-10-18 10:15:00,39.45,39.48,39.29,39.33,40249.0,38.5188,38.5481,38.3626,38.4016,40249.0
2022-10-18 10:20:00,39.32,39.36,39.15,39.16,19709.0,38.3919,38.4309,38.2259,38.2356,19709.0
2022-10-18 10:25:00,39.16,39.18,39.09,39.11,13655.0,38.2356,38.2552,38.1673,38.1868,13655.0
2022-10-18 10:30:00,39.1,39.12,38.95,39.02,37637.0,38.1771,38.1966,38.0306,38.0989,37637.0
2022-10-18 10:35:00,39.02,39.11,39.0,39.09,24046.0,38.0989,38.1868,38.0794,38.1673,24046.0
2022-10-18 10:40:00,39.08,39.14,39.03,39.13,16585.0,38.1575,38.2161,38.1087,38.2063,16585.0
2022-10-18 10:45:00,39.12,39.3,39.1,39.28,10877.0,38.1966,38.3723,38.1771,38.3528,10877.0
2022-10-18 10:50:00,39.28,39.3,39.23,39.27,11951.0,38.3528,38.3723,38.304,38.343,11951.0
2022-10-18 10:55:00,39.26,39.26,39.17,39.18,9360.0,38.3333,38.3333,38.2454,38.2552,9360.0
2022-10-18 11:00:00,39.2,39.27,39.14,39.26,12017.0,38.2747,38.343,38.2161,38.3333,12017.0
2022-10-18 11:05:00,39.28,39.3,39.15,39.19,10374.0,38.3528,38.3723,38.2259,38.2649,10374.0
2022-10-18 11:10:00,39.19,39.22,39.0,39.02,16685.0,38.2649,38.2942,38.0794,38.0989,16685.0
2022-10-18 11:15:00,39.01,39.07,38.98,39.02,11720.0,38.0892,38.1478,38.0599,38.0989,11720.0
2022-10-18 11:20:00,39.02,39.04,38.91,38.94,15520.0,38.0989,38.1185,37.9915,38.0208,15520.0
2022-10-18 11:25:00,38.93,38.96,38.87,38.94,10292.0,38.0111,38.0404,37.9525,38.0208,10292.0
2022-10-18 11:30:00,38.95,38.95,38.88,38.88,8863.0,38.0306,38.0306,37.9622,37.9622,8863.0
2022-10-18 11:35:00,38.88,38.9,38.74,38.88,18756.0,37.9622,37.9818,37.8256,37.9622,18756.0
2022-10-18 11:40:00,38.89,38.92,38.83,38.9,11896.0,37.972,38.0013,37.9134,37.9818,11896.0
2022-10-18 11:45:00,38.9,38.97,38.88,38.97,5260.0,37.9818,38.0501,37.9622,38.0501,5260.0
2022-10-18 11:50:00,38.95,39.02,38.95,39.0,8515.0,38.0306,38.0989,38.0306,38.0794,8515.0
2022-10-18 11:55:00,38.99,39.03,38.96,39.0,6101.0,38.0697,38.1087,38.0404,38.0794,6101.0
2022-10-18 12:00:00,39.0,39.03,38.99,39.01,8083.0,38.0794,38.1087,38.0697,38.0892,8083.0
2022-10-18 12:05:00,39.02,39.08,38.92,39.06,17275.0,38.0989,38.1575,38.0013,38.138,17275.0
2022-10-18 12:10:00,39.06,39.1,39.03,39.03,16500.0,38.138,38.1771,38.1087,38.1087,16500.0
2022-10-18 12:15:00,39.04,39.07,39.0,39.03,16408.0,38.1185,38.1478,38.0794,38.1087,16408.0
2022-10-18 12:20:00,39.02,39.02,38.92,38.94,10510.0,38.0989,38.0989,38.0013,38.0208,10510.0
2022-10-18 12:25:00,38.93,39.03,38.91,39.02,7458.0,38.0111,38.1087,37.9915,38.0989,7458.0
2022-10-18 12:30:00,39.03,39.09,39.0,39.08,8281.0,38.1087,38.1673,38.0794,38.1575,8281.0
2022-10-18 12:35:00,39.09,39.28,39.02,39.28,38950.0,38.1673,38.3528,38.0989,38.3528,38950.0
2022-10-18 12:40:00,39.29,39.42,39.29,39.35,12424.0,38.3626,38.4895,38.3626,38.4212,12424.0
2022-10-18 12:45:00,39.33,39.33,39.24,39.25,8528.0,38.4016,38.4016,38.3137,38.3235,8528.0
2022-10-18 12:50:00,39.26,39.38,39.25,39.37,6713.0,38.3333,38.4504,38.3235,38.4407,6713.0
2022-10-18 12:55:00,39.37,39.37,39.26,39.28,6713.0,38.4407,38.4407,38.3333,38.3528,6713.0
2022-10-18 13:00:00,39.3,39.3,39.11,39.13,13287.0,38.3723,38.3723,38.1868,38.2063,13287.0
2022-10-18 13:05:00,39.13,39.25,39.13,39.19,7332.0,38.2063,38.3235,38.2063,38.2649,7332.0
2022-10-18 13:10:00,39.21,39.29,39.19,39.29,6535.0,38.2845,38.3626,38.2649,38.3626,6535.0
2022-10-18 13:15:00,39.29,39.32,39.26,39.32,7378.0,38.3626,38.3919,38.3333,38.3919,7378.0
2022-10-18 13:20:00,39.32,39.41,39.31,39.41,11489.0,38.3919,38.4797,38.3821,38.4797,11489.0
2022-10-18 13:25:00,39.41,39.5,39.4,39.46,27377.0,38.4797,38.5676,38.47,38.5286,27377.0
2022-10-18 13:30:00,39.46,39.56,39.44,39.56,28851.0,38.5286,38.6262,38.509,38.6262,28851.0
2022-10-18 13:35:00,39.55,39.56,39.49,39.5,11300.0,38.6164,38.6262,38.5578,38.5676,11300.0
2022-10-18 13:40:00,39.5,39.51,39.44,39.46,7254.0,38.5676,38.5774,38.509,38.5286,7254.0
2022-10-18 13:45:00,39.46,39.47,39.39,39.47,7620.0,38.5286,38.5383,38.4602,38.5383,7620.0
2022-10-18 13:50:00,39.48,39.54,39.47,39.54,9846.0,38.5481,38.6067,38.5383,38.6067,9846.0
2022-10-18 13:55:00,39.54,39.56,39.44,39.49,30839.0,38.6067,38.6262,38.509,38.5578,30839.0
2022-10-18 14:00:00,39.48,39.5,39.42,39.43,25921.0,38.5481,38.5676,38.4895,38.4993,25921.0
2022-10-18 14:05:00,39.41,39.47,39.37,39.44,8555.0,38.4797,38.5383,38.4407,38.509,8555.0
2022-10-18 14:10:00,39.44,39.46,39.41,39.41,7770.0,38.509,38.5286,38.4797,38.4797,7770.0
2022-10-18 14:15:00,39.4,39.45,39.39,39.42,39882.0,38.47,38.5188,38.4602,38.4895,39882.0
2022-10-18 14:20:00,39.41,39.45,39.38,39.44,13226.0,38.4797,38.5188,38.4504,38.509,13226.0
2022-10-18 14:25:00,39.44,39.53,39.42,39.53,41917.0,38.509,38.5969,38.4895,38.5969,41917.0
2022-10-18 14:30:00,39.52,39.59,39.48,39.51,14495.0,38.5871,38.6555,38.5481,38.5774,14495.0
2022-10-18 14:35:00,39.52,39.54,39.36,39.42,10510.0,38.5871,38.6067,38.4309,38.4895,10510.0
2022-10-18 14:40:00,39.4,39.41,39.23,39.25,13157.0,38.47,38.4797,38.304,38.3235,13157.0
2022-10-18 14:45:00,39.27,39.28,39.14,39.17,21122.0,38.343,38.3528,38.2161,38.2454,21122.0
2022-10-18 14:50:00,39.16,39.27,39.11,39.25,11111.0,38.2356,38.343,38.1868,38.3235,11111.0
2022-10-18 14:55:00,39.25,39.32,39.25,39.31,14510.0,38.3235,38.3919,38.3235,38.3821,14510.0
2022-10-18 15:00:00,39.32,39.36,39.25,39.27,20562.0,38.3919,38.4309,38.3235,38.343,20562.0
2022-10-18 15:05:00,39.27,39.43,39.26,39.4,21369.0,38.343,38.4993,38.3333,38.47,21369.0
2022-10-18 15:10:00,39.4,39.48,39.4,39.42,23191.0,38.47,38.5481,38.47,38.4895,23191.0
2022-10-18 15:15:00,39.42,39.44,39.31,39.34,14963.0,38.4895,38.509,38.3821,38.4114,14963.0
2022-10-18 15:20:00,39.34,39.39,39.31,39.36,14399.0,38.4114,38.4602,38.3821,38.4309,14399.0
2022-10-18 15:25:00,39.35,39.38,39.25,39.37,22916.0,38.4212,38.4504,38.3235,38.4407,22916.0
2022-10-18 15:30:00,39.38,39.53,39.35,39.51,22136.0,38.4504,38.5969,38.4212,38.5774,22136.0
2022-10-18 15:35:00,39.51,39.53,39.42,39.49,30623.0,38.5774,38.5969,38.4895,38.5578,30623.0
2022-10-18 15:40:00,39.48,39.58,39.48,39.53,32240.0,38.5481,38.6457,38.5481,38.5969,32240.0
2022-10-18 15:45:00,39.52,39.54,39.47,39.52,34798.0,38.5871,38.6067,38.5383,38.5871,34798.0
2022-10-18 15:50:00,39.53,39.59,39.48,39.59,71649.0,38.5969,38.6555,38.5481,38.6555,71649.0
2022-10-18 15:55:00,39.59,39.67,39.51,39.64,157973.0,38.6555,38.7336,38.5774,38.7043,157973.0
2022-10-19 09:30:00,38.98,39.02,38.64,38.87,39254.0,38.0599,38.0989,37.7279,37.9525,39254.0
2022-10-19 09:35:00,38.8,38.84,38.49,38.6,21875.0,37.8841,37.9232,37.5815,37.6889,21875.0
2022-10-19 09:40:00,38.63,38.7,38.34,38.39,23768.0,37.7181,37.7865,37.435,37.4838,23768.0
2022-10-19 09:45:00,38.38,38.38,38.02,38.02,25532.0,37.474,37.474,37.1225,37.1225,25532.0
2022-10-19 09:50:00,37.98,38.22,37.93,38.2,19666.0,37.0835,37.3178,37.0347,37.2983,19666.0
2022-10-19 09:55:00,38.18,38.21,37.84,37.88,36657.0,37.2788,37.3081,36.9468,36.9859,36657.0
2022-10-19 10:00:00,37.89,38.17,37.88,38.17,24160.0,36.9956,37.269,36.9859,37.269,24160.0
2022-10-19 10:05:00,38.14,38.19,38.0,38.04,10646.0,37.2397,37.2885,37.103,37.1421,10646.0
2022-10-19 10:10:00,38.04,38.07,37.92,38.07,14062.0,37.1421,37.1714,37.0249,37.1714,14062.0
2022-10-19 10:15:00,38.07,38.21,38.03,38.08,26402.0,37.1714,37.3081,37.1323,37.1811,26402.0
2022-10-19 10:20:00,38.08,38.31,38.05,38.24,12377.0,37.1811,37.4057,37.1518,37.3374,12377.0
2022-10-19 10:25:00,38.22,38.37,38.17,38.34,10411.0,37.3178,37.4643,37.269,37.435,10411.0
2022-10-19 10:30:00,38.32,38.37,38.22,38.22,14724.0,37.4155,37.4643,37.3178,37.3178,14724.0
2022-10-19 10:35:00,38.23,38.24,38.05,38.09,9116.0,37.3276,37.3374,37.1518,37.1909,9116.0
2022-10-19 10:40:00,38.09,38.09,37.88,37.96,12257.0,37.1909,37.1909,36.9859,37.064,12257.0
2022-10-19 10:45:00,37.95,37.97,37.75,37.78,23794.0,37.0542,37.0737,36.8589,36.8882,23794.0
2022-10-19 10:50:00,37.78,37.81,37.72,37.75,20411.0,36.8882,36.9175,36.8296,36.8589,20411.0
2022-10-19 10:55:00,37.73,37.77,37.71,37.74,9998.0,36.8394,36.8784,36.8199,36.8492,9998.0
2022-10-19 11:00:00,37.74,37.79,37.65,37.69,15331.0,36.8492,36.898,36.7613,36.8003,15331.0
2022-10-19 11:05:00,37.69,37.78,37.69,37.72,10684.0,36.8003,36.8882,36.8003,36.8296,10684.0
2022-10-19 11:10:00,37.73,37.8,37.71,37.71,8060.0,36.8394,36.9077,36.8199,36.8199,8060.0
2022-10-19 11:15:00,37.72,37.77,37.69,37.75,10896.0,36.8296,36.8784,36.8003,36.8589,10896.0
2022-10-19 11:20:00,37.75,37.8,37.64,37.64,21386.0,36.8589,36.9077,36.7515,36.7515,21386.0
2022-10-19 11:25:00,37.63,37.63,37.54,37.61,37857.0,36.7418,36.7418,36.6539,36.7222,37857.0
2022-10-19 11:30:00,37.61,37.74,37.6,37.69,15434.0,36.7222,36.8492,36.7125,36.8003,15434.0
2022-10-19 11:35:00,37.69,37.7,37.57,37.68,10650.0,36.8003,36.8101,36.6832,36.7906,10650.0
2022-10-19 11:40:00,37.67,37.72,37.65,37.67,10559.0,36.7808,36.8296,36.7613,36.7808,10559.0
2022-10-19 11:45:00,37.66,37.71,37.63,37.71,9354.0,36.771,36.8199,36.7418,36.8199,9354.0
2022-10-19 11:50:00,37.72,37.72,37.67,37.68,7046.0,36.8296,36.8296,36.7808,36.7906,7046.0
2022-10-19 11:55:00,37.68,37.73,37.61,37.61,18834.0,36.7906,36.8394,36.7222,36.7222,18834.0
2022-10-19 12:00:00,37.6,37.61,37.52,37.55,18013.0,36.7125,36.7222,36.6343,36.6636,18013.0
2022-10-19 12:05:00,37.55,37.55,37.42,37.44,9118.0,36.6636,36.6636,36.5367,36.5562,9118.0
2022-10-19 12:10:00,37.41,37.47,37.4,37.42,11319.0,36.5269,36.5855,36.5172,36.5367,11319.0
2022-10-19 12:15:00,37.41,37.49,37.41,37.47,16642.0,36.5269,36.6051,36.5269,36.5855,16642.0
2022-10-19 12:20:00,37.44,37.45,37.23,37.23,19241.0,36.5562,36.566,36.3512,36.3512,19241.0
2022-10-19 12:25:00,37.22,37.22,37.1,37.11,24888.0,36.3414,36.3414,36.2243,36.234,24888.0
2022-10-19 12:30:00,37.09,37.14,37.09,37.12,13644.0,36.2145,36.2633,36.2145,36.2438,13644.0
2022-10-19 12:35:00,37.12,37.23,37.1,37.1,12695.0,36.2438,36.3512,36.2243,36.2243,12695.0
2022-10-19 12:40:00,37.09,37.09,36.91,36.93,18317.0,36.2145,36.2145,36.0387,36.0583,18317.0
2022-10-19 12:45:00,36.9,36.91,36.78,36.87,14007.0,36.029,36.0387,35.9118,35.9997,14007.0
2022-10-19 12:50:00,36.86,36.93,36.85,36.88,16638.0,35.9899,36.0583,35.9802,36.0095,16638.0
2022-10-19 12:55:00,36.89,36.9,36.83,36.83,11625.0,36.0192,36.029,35.9606,35.9606,11625.0
2022-10-19 13:00:00,36.82,36.86,36.64,36.64,21019.0,35.9509,35.9899,35.7751,35.7751,21019.0
2022-10-19 13:05:00,36.65,36.92,36.65,36.9,36984.0,35.7849,36.0485,35.7849,36.029,36984.0
2022-10-19 13:10:00,36.89,36.93,36.84,36.89,13521.0,36.0192,36.0583,35.9704,36.0192,13521.0
2022-10-19 13:15:00,36.89,36.93,36.85,36.92,14338.0,36.0192,36.0583,35.9802,36.0485,14338.0
2022-10-19 13:20:00,36.92,36.98,36.87,36.92,26445.0,36.0485,36.1071,35.9997,36.0485,26445.0
2022-10-19 13:25:00,36.93,37.02,36.89,36.91,20300.0,36.0583,36.1462,36.0192,36.0387,20300.0
2022-10-19 13:30:00,36.91,37.06,36.91,37.0,21298.0,36.0387,36.1852,36.0387,36.1266,21298.0
2022-10-19 13:35:00,37.0,37.02,36.89,36.92,35601.0,36.1266,36.1462,36.0192,36.0485,35601.0
2022-10-19 13:40:00,36.91,36.95,36.83,36.84,18883.0,36.0387,36.0778,35.9606,35.9704,18883.0
2022-10-19 13:45:00,36.83,36.88,36.82,36.84,10055.0,35.9606,36.0095,35.9509,35.9704,10055.0
2022-10-19 13:50:00,36.83,36.83,36.67,36.81,11771.0,35.9606,35.9606,35.8044,35.9411,11771.0
2022-10-19 13:55:00,36.82,36.84,36.78,36.84,6379.0,35.9509,35.9704,35.9118,35.9704,6379.0
2022-10-19 14:00:00,36.82,36.97,36.8,36.96,11308.0,35.9509,36.0973,35.9313,36.0876,11308.0
2022-10-19 14:05:00,36.96,37.06,36.96,37.02,8453.0,36.0876,36.1852,36.0876,36.1462,8453.0
2022-10-19 14:10:00,37.02,37.12,37.01,37.1,11445.0,36.1462,36.2438,36.1364,36.2243,11445.0
2022-10-19 14:15:00,37.1,37.11,37.04,37.06,12558.0,36.2243,36.234,36.1657,36.1852,12558.0
2022-10-19 14:20:00,37.05,37.11,37.05,37.1,13482.0,36.1754,36.234,36.1754,36.2243,13482.0
2022-10-19 14:25:00,37.11,37.19,37.1,37.19,11272.0,36.234,36.3121,36.2243,36.3121,11272.0
2022-10-19 14:30:00,37.19,37.26,37.17,37.24,11634.0,36.3121,36.3805,36.2926,36.361,11634.0
2022-10-19 14:35:00,37.25,37.25,37.12,37.14,12472.0,36.3707,36.3707,36.2438,36.2633,12472.0
2022-10-19 14:40:00,37.14,37.14,37.06,37.07,11025.0,36.2633,36.2633,36.1852,36.195,11025.0
2022-10-19 14:45:00,37.08,37.1,37.02,37.04,16103.0,36.2047,36.2243,36.1462,36.1657,16103.0
2022-10-19 14:50:00,37.04,37.09,37.04,37.06,30896.0,36.1657,36.2145,36.1657,36.1852,30896.0
2022-10-19 14:55:00,37.06,37.2,37.05,37.19,29164.0,36.1852,36.3219,36.1754,36.3121,29164.0
2022-10-19 15:00:00,37.2,37.27,37.15,37.16,48067.0,36.3219,36.3903,36.2731,36.2828,48067.0
2022-10-19 15:05:00,37.15,37.18,37.07,37.16,31299.0,36.2731,36.3024,36.195,36.2828,31299.0
2022-10-19 15:10:00,37.17,37.24,37.16,37.22,20902.0,36.2926,36.361,36.2828,36.3414,20902.0
2022-10-19 15:15:00,37.2,37.29,37.2,37.22,15453.0,36.3219,36.4098,36.3219,36.3414,15453.0
2022-10-19 15:20:00,37.21,37.22,37.1,37.1,14320.0,36.3317,36.3414,36.2243,36.2243,14320.0
2022-10-19 15:25:00,37.09,37.1,36.98,37.02,24010.0,36.2145,36.2243,36.1071,36.1462,24010.0
2022-10-19 15:30:00,37.01,37.05,36.99,37.05,25657.0,36.1364,36.1754,36.1169,36.1754,25657.0
2022-10-19 15:35:00,37.05,37.06,37.01,37.02,23955.0,36.1754,36.1852,36.1364,36.1462,23955.0
2022-10-19 15:40:00,37.02,37.1,36.99,37.09,55694.0,36.1462,36.2243,36.1169,36.2145,55694.0
2022-10-19 15:45:00,37.09,37.12,36.96,36.98,93784.0,36.2145,36.2438,36.0876,36.1071,93784.0
2022-10-19 15:50:00,36.98,37.06,36.93,37.05,126875.0,36.1071,36.1852,36.0583,36.1754,126875.0
2022-10-19 15:55:00,37.05,37.25,37.03,37.17,327703.0,36.1754,36.3707,36.1559,36.2926,327703.0
2022-10-20 09:30:00,37.31,37.56,37.02,37.38,45543.0,36.4293,36.6734,36.1462,36.4977,45543.0
2022-10-20 09:35:00,37.34,37.37,37.14,37.15,10485.0,36.4586,36.4879,36.2633,36.2731,10485.0
2022-10-20 09:40:00,37.12,37.47,37.07,37.47,10268.0,36.2438,36.5855,36.195,36.5855,10268.0
2022-10-20 09:45:00,37.48,37.65,37.46,37.63,18264.0,36.5953,36.7613,36.5758,36.7418,18264.0
2022-10-20 09:50:00,37.65,37.72,37.57,37.57,13389.0,36.7613,36.8296,36.6832,36.6832,13389.0
2022-10-20 09:55:00,37.55,37.67,37.51,37.55,17990.0,36.6636,36.7808,36.6246,36.6636,17990.0
2022-10-20 10:00:00,37.55,37.86,37.54,37.86,20998.0,36.6636,36.9663,36.6539,36.9663,20998.0
2022-10-20 10:05:00,37.85,38.04,37.81,38.02,20574.0,36.9566,37.1421,36.9175,37.1225,20574.0
2022-10-20 10:10:00,38.03,38.04,37.91,37.91,20387.0,37.1323,37.1421,37.0151,37.0151,20387.0
2022-10-20 10:15:00,37.93,38.2,37.9,38.15,10087.0,37.0347,37.2983,37.0054,37.2495,10087.0
2022-10-20 10:20:00,38.16,38.17,38.03,38.03,9061.0,37.2592,37.269,37.1323,37.1323,9061.0
2022-10-20 10:25:00,38.03,38.03,37.92,37.98,9618.0,37.1323,37.1323,37.0249,37.0835,9618.0
2022-10-20 10:30:00,37.98,38.08,37.9,37.92,14541.0,37.0835,37.1811,37.0054,37.0249,14541.0
2022-10-20 10:35:00,37.91,37.93,37.74,37.75,12311.0,37.0151,37.0347,36.8492,36.8589,12311.0
2022-10-20 10:40:00,37.75,37.79,37.7,37.77,8508.0,36.8589,36.898,36.8101,36.8784,8508.0
2022-10-20 10:45:00,37.79,37.86,37.77,37.79,6755.0,36.898,36.9663,36.8784,36.898,6755.0
2022-10-20 10:50:00,37.78,37.86,37.76,37.76,9415.0,36.8882,36.9663,36.8687,36.8687,9415.0
2022-10-20 10:55:00,37.77,37.8,37.64,37.79,11535.0,36.8784,36.9077,36.7515,36.898,11535.0
2022-10-20 11:00:00,37.78,37.83,37.66,37.67,10918.0,36.8882,36.937,36.771,36.7808,10918.0
2022-10-20 11:05:00,37.66,37.73,37.62,37.64,9692.0,36.771,36.8394,36.732,36.7515,9692.0
2022-10-20 11:10:00,37.62,37.75,37.62,37.72,11699.0,36.732,36.8589,36.732,36.8296,11699.0
2022-10-20 11:15:00,37.72,37.74,37.61,37.61,10311.0,36.8296,36.8492,36.7222,36.7222,10311.0
2022-10-20 11:20:00,37.62,37.73,37.62,37.68,15420.0,36.732,36.8394,36.732,36.7906,15420.0
2022-10-20 11:25:00,37.69,37.69,37.42,37.49,17663.0,36.8003,36.8003,36.5367,36.6051,17663.0
2022-10-20 11:30:00,37.5,37.58,37.48,37.54,23825.0,36.6148,36.6929,36.5953,36.6539,23825.0
2022-10-20 11:35:00,37.54,37.61,37.53,37.58,9643.0,36.6539,36.7222,36.6441,36.6929,9643.0
2022-10-20 11:40:00,37.59,37.59,37.51,37.52,5834.0,36.7027,36.7027,36.6246,36.6343,5834.0
2022-10-20 11:45:00,37.52,37.52,37.44,37.48,12753.0,36.6343,36.6343,36.5562,36.5953,12753.0
2022-10-20 11:50:00,37.48,37.62,37.48,37.57,10496.0,36.5953,36.732,36.5953,36.6832,10496.0
2022-10-20 11:55:00,37.57,37.62,37.47,37.49,7329.0,36.6832,36.732,36.5855,36.6051,7329.0
2022-10-20 12:00:00,37.48,37.51,37.29,37.37,17516.0,36.5953,36.6246,36.4098,36.4879,17516.0
2022-10-20 12:05:00,37.35,37.37,37.27,37.28,8358.0,36.4684,36.4879,36.3903,36.4,8358.0
2022-10-20 12:10:00,37.28,37.35,37.27,37.32,11584.0,36.4,36.4684,36.3903,36.4391,11584.0
2022-10-20 12:15:00,37.32,37.34,37.28,37.32,29244.0,36.4391,36.4586,36.4,36.4391,29244.0
2022-10-20 12:20:00,37.3,37.3,37.07,37.08,19345.0,36.4195,36.4195,36.195,36.2047,19345.0
2022-10-20 12:25:00,37.08,37.13,37.06,37.09,12996.0,36.2047,36.2536,36.1852,36.2145,12996.0
2022-10-20 12:30:00,37.1,37.15,37.04,37.09,12018.0,36.2243,36.2731,36.1657,36.2145,12018.0
2022-10-20 12:35:00,37.07,37.08,36.99,37.0,10136.0,36.195,36.2047,36.1169,36.1266,10136.0
2022-10-20 12:40:00,37.0,37.0,36.91,36.92,10524.0,36.1266,36.1266,36.0387,36.0485,10524.0
2022-10-20 12:45:00,36.93,36.93,36.77,36.87,14394.0,36.0583,36.0583,35.9021,35.9997,14394.0
2022-10-20 12:50:00,36.88,36.88,36.75,36.83,11917.0,36.0095,36.0095,35.8825,35.9606,11917.0
2022-10-20 12:55:00,36.84,36.89,36.8,36.88,17876.0,35.9704,36.0192,35.9313,36.0095,17876.0
2022-10-20 13:00:00,36.87,36.94,36.83,36.89,13077.0,35.9997,36.068,35.9606,36.0192,13077.0
2022-10-20 13:05:00,36.89,36.89,36.62,36.66,16220.0,36.0192,36.0192,35.7556,35.7946,16220.0
2022-10-20 13:10:00,36.66,36.8,36.63,36.7,18402.0,35.7946,35.9313,35.7654,35.8337,18402.0
2022-10-20 13:15:00,36.71,36.71,36.6,36.61,14004.0,35.8435,35.8435,35.7361,35.7458,14004.0
2022-10-20 13:20:00,36.6,36.71,36.57,36.64,20341.0,35.7361,35.8435,35.7068,35.7751,20341.0
2022-10-20 13:25:00,36.64,36.69,36.58,36.69,15663.0,35.7751,35.8239,35.7165,35.8239,15663.0
2022-10-20 13:30:00,36.68,36.68,36.6,36.64,12621.0,35.8142,35.8142,35.7361,35.7751,12621.0
2022-10-20 13:35:00,36.65,36.67,36.61,36.61,10166.0,35.7849,35.8044,35.7458,35.7458,10166.0
2022-10-20 13:40:00,36.62,36.68,36.52,36.66,13143.0,35.7556,35.8142,35.658,35.7946,13143.0
2022-10-20 13:45:00,36.65,36.69,36.58,36.59,11460.0,35.7849,35.8239,35.7165,35.7263,11460.0
2022-10-20 13:50:00,36.58,36.72,36.57,36.65,12305.0,35.7165,35.8532,35.7068,35.7849,12305.0
2022-10-20 13:55:00,36.65,36.71,36.64,36.7,11461.0,35.7849,35.8435,35.7751,35.8337,11461.0
2022-10-20 14:00:00,36.69,36.7,36.64,36.66,11405.0,35.8239,35.8337,35.7751,35.7946,11405.0
2022-10-20 14:05:00,36.66,36.67,36.5,36.51,14968.0,35.7946,35.8044,35.6384,35.6482,14968.0
2022-10-20 14:10:00,36.51,36.55,36.5,36.53,12255.0,35.6482,35.6872,35.6384,35.6677,12255.0
2022-10-20 14:15:00,36.53,36.63,36.52,36.61,24464.0,35.6677,35.7654,35.658,35.7458,24464.0
2022-10-20 14:20:00,36.62,36.66,36.58,36.63,12196.0,35.7556,35.7946,35.7165,35.7654,12196.0
2022-10-20 14:25:00,36.64,36.65,36.56,36.62,14710.0,35.7751,35.7849,35.697,35.7556,14710.0
2022-10-20 14:30:00,36.62,36.78,36.61,36.78,11493.0,35.7556,35.9118,35.7458,35.9118,11493.0
2022-10-20 14:35:00,36.78,36.82,36.75,36.77,12657.0,35.9118,35.9509,35.8825,35.9021,12657.0
2022-10-20 14:40:00,36.76,36.79,36.65,36.66,11289.0,35.8923,35.9216,35.7849,35.7946,11289.0
2022-10-20 14:45:00,36.66,36.71,36.63,36.69,16387.0,35.7946,35.8435,35.7654,35.8239,16387.0
2022-10-20 14:50:00,36.69,36.77,36.66,36.76,12633.0,35.8239,35.9021,35.7946,35.8923,12633.0
2022-10-20 14:55:00,36.76,36.77,36.69,36.69,12662.0,35.8923,35.9021,35.8239,35.8239,12662.0
2022-10-20 15:00:00,36.69,36.75,36.66,36.66,12717.0,35.8239,35.8825,35.7946,35.7946,12717.0
2022-10-20 15:05:00,36.65,36.77,36.63,36.73,16869.0,35.7849,35.9021,35.7654,35.863,16869.0
2022-10-20 15:10:00,36.73,36.73,36.63,36.66,13932.0,35.863,35.863,35.7654,35.7946,13932.0
2022-10-20 15:15:00,36.65,36.66,36.6,36.6,15201.0,35.7849,35.7946,35.7361,35.7361,15201.0
2022-10-20 15:20:00,36.6,36.6,36.52,36.55,17265.0,35.7361,35.7361,35.658,35.6872,17265.0
2022-10-20 15:25:00,36.56,36.58,36.5,36.55,22911.0,35.697,35.7165,35.6384,35.6872,22911.0
2022-10-20 15:30:00,36.55,36.6,36.5,36.55,31744.0,35.6872,35.7361,35.6384,35.6872,31744.0
2022-10-20 15:35:00,36.53,36.65,36.52,36.58,31714.0,35.6677,35.7849,35.658,35.7165,31714.0
2022-10-20 15:40:00,36.58,36.65,36.56,36.65,33353.0,35.7165,35.7849,35.697,35.7849,33353.0
2022-10-20 15:45:00,36.64,36.64,36.57,36.61,34136.0,35.7751,35.7751,35.7068,35.7458,34136.0
2022-10-20 15:50:00,36.61,36.67,36.56,36.64,118965.0,35.7458,35.8044,35.697,35.7751,118965.0
2022-10-20 15:55:00,36.63,36.65,36.55,36.6,196287.0,35.7654,35.7849,35.6872,35.7361,196287.0
2022-10-21 09:30:00,36.11,36.48,35.99,36.16,134629.0,35.2576,35.6189,35.1405,35.3065,134629.0
2022-10-21 09:35:00,36.12,36.3,36.08,36.2,14025.0,35.2674,35.4431,35.2283,35.3455,14025.0
2022-10-21 09:40:00,36.16,36.52,36.13,36.45,21141.0,35.3065,35.658,35.2772,35.5896,21141.0
2022-10-21 09:45:00,36.42,36.81,36.41,36.61,32112.0,35.5603,35.9411,35.5506,35.7458,32112.0
2022-10-21 09:50:00,36.61,36.69,36.4,36.56,20081.0,35.7458,35.8239,35.5408,35.697,20081.0
2022-10-21 09:55:00,36.56,36.81,36.49,36.81,18230.0,35.697,35.9411,35.6287,35.9411,18230.0
2022-10-21 10:00:00,36.84,36.9,36.73,36.83,20487.0,35.9704,36.029,35.863,35.9606,20487.0
2022-10-21 10:05:00,36.85,37.3,36.85,37.14,64325.0,35.9802,36.4195,35.9802,36.2633,64325.0
2022-10-21 10:10:00,37.13,37.18,37.0,37.14,24091.0,36.2536,36.3024,36.1266,36.2633,24091.0
2022-10-21 10:15:00,37.17,37.19,36.95,36.96,19807.0,36.2926,36.3121,36.0778,36.0876,19807.0
2022-10-21 10:20:00,36.97,37.07,36.87,36.9,26312.0,36.0973,36.195,35.9997,36.029,26312.0
2022-10-21 10:25:00,36.87,36.93,36.82,36.83,15830.0,35.9997,36.0583,35.9509,35.9606,15830.0
2022-10-21 10:30:00,36.84,36.91,36.65,36.67,23460.0,35.9704,36.0387,35.7849,35.8044,23460.0
2022-10-21 10:35:00,36.67,36.69,36.54,36.6,16892.0,35.8044,35.8239,35.6775,35.7361,16892.0
2022-10-21 10:40:00,36.61,36.7,36.58,36.66,15905.0,35.7458,35.8337,35.7165,35.7946,15905.0
2022-10-21 10:45:00,36.64,36.83,36.63,36.83,25853.0,35.7751,35.9606,35.7654,35.9606,25853.0
2022-10-21 10:50:00,36.84,36.87,36.71,36.71,12916.0,35.9704,35.9997,35.8435,35.8435,12916.0
2022-10-21 10:55:00,36.72,36.72,36.45,36.48,10247.0,35.8532,35.8532,35.5896,35.6189,10247.0
2022-10-21 11:00:00,36.49,36.52,36.29,36.34,9147.0,35.6287,35.658,35.4334,35.4822,9147.0
2022-10-21 11:05:00,36.37,36.46,36.33,36.45,10960.0,35.5115,35.5994,35.4724,35.5896,10960.0
2022-10-21 11:10:00,36.46,36.57,36.43,36.49,8879.0,35.5994,35.7068,35.5701,35.6287,8879.0
2022-10-21 11:15:00,36.48,36.49,36.29,36.3,10273.0,35.6189,35.6287,35.4334,35.4431,10273.0
2022-10-21 11:20:00,36.3,36.38,36.22,36.31,225417.0,35.4431,35.5213,35.365,35.4529,225417.0
2022-10-21 11:25:00,36.33,36.47,36.31,36.45,19552.0,35.4724,35.6091,35.4529,35.5896,19552.0
2022-10-21 11:30:00,36.45,36.73,36.45,36.6,125546.0,35.5896,35.863,35.5896,35.7361,125546.0
2022-10-21 11:35:00,36.61,36.62,36.54,36.56,42276.0,35.7458,35.7556,35.6775,35.697,42276.0
2022-10-21 11:40:00,36.58,36.7,36.44,36.69,40388.0,35.7165,35.8337,35.5798,35.8239,40388.0
2022-10-21 11:45:00,36.67,36.85,36.67,36.83,14684.0,35.8044,35.9802,35.8044,35.9606,14684.0
2022-10-21 11:50:00,36.86,36.87,36.76,36.8,9332.0,35.9899,35.9997,35.8923,35.9313,9332.0
2022-10-21 11:55:00,36.77,36.81,36.66,36.76,16926.0,35.9021,35.9411,35.7946,35.8923,16926.0
2022-10-21 12:00:00,36.81,36.88,36.79,36.87,16438.0,35.9411,36.0095,35.9216,35.9997,16438.0
2022-10-21 12:05:00,36.86,36.93,36.8,36.87,13200.0,35.9899,36.0583,35.9313,35.9997,13200.0
2022-10-21 12:10:00,36.87,36.87,36.72,36.8,7855.0,35.9997,35.9997,35.8532,35.9313,7855.0
2022-10-21 12:15:00,36.8,36.8,36.7,36.72,4589.0,35.9313,35.9313,35.8337,35.8532,4589.0
2022-10-21 12:20:00,36.72,36.84,36.69,36.83,12393.0,35.8532,35.9704,35.8239,35.9606,12393.0
2022-10-21 12:25:00,36.83,36.83,36.7,36.71,7496.0,35.9606,35.9606,35.8337,35.8435,7496.0
2022-10-21 12:30:00,36.72,36.87,36.69,36.87,6483.0,35.8532,35.9997,35.8239,35.9997,6483.0
2022-10-21 12:35:00,36.88,37.01,36.85,36.85,13283.0,36.0095,36.1364,35.9802,35.9802,13283.0
2022-10-21 12:40:00,36.85,37.04,36.85,36.98,16375.0,35.9802,36.1657,35.9802,36.1071,16375.0
2022-10-21 12:45:00,36.98,37.08,36.98,37.05,20439.0,36.1071,36.2047,36.1071,36.1754,20439.0
2022-10-21 12:50:00,37.06,37.17,37.06,37.17,17623.0,36.1852,36.2926,36.1852,36.2926,17623.0
2022-10-21 12:55:00,37.18,37.18,36.99,36.99,5006.0,36.3024,36.3024,36.1169,36.1169,5006.0
2022-10-21 13:00:00,36.99,37.11,36.99,37.11,6551.0,36.1169,36.234,36.1169,36.234,6551.0
2022-10-21 13:05:00,37.1,37.15,36.98,36.98,6624.0,36.2243,36.2731,36.1071,36.1071,6624.0
2022-10-21 13:10:00,37.0,37.04,36.99,37.01,5888.0,36.1266,36.1657,36.1169,36.1364,5888.0
2022-10-21 13:15:00,37.0,37.09,36.95,37.07,6863.0,36.1266,36.2145,36.0778,36.195,6863.0
2022-10-21 13:20:00,37.08,37.13,37.02,37.04,7621.0,36.2047,36.2536,36.1462,36.1657,7621.0
2022-10-21 13:25:00,37.05,37.15,37.05,37.1,5281.0,36.1754,36.2731,36.1754,36.2243,5281.0
2022-10-21 13:30:00,37.1,37.18,37.1,37.14,11804.0,36.2243,36.3024,36.2243,36.2633,11804.0
2022-10-21 13:35:00,37.12,37.16,37.06,37.09,4612.0,36.2438,36.2828,36.1852,36.2145,4612.0
2022-10-21 13:40:00,37.16,37.17,37.11,37.12,5823.0,36.2828,36.2926,36.234,36.2438,5823.0
2022-10-21 13:45:00,37.15,37.25,37.15,37.22,7286.0,36.2731,36.3707,36.2731,36.3414,7286.0
2022-10-21 13:50:00,37.22,37.32,37.22,37.25,10804.0,36.3414,36.4391,36.3414,36.3707,10804.0
2022-10-21 13:55:00,37.24,37.26,37.22,37.23,6558.0,36.361,36.3805,36.3414,36.3512,6558.0
2022-10-21 14:00:00,37.24,37.28,37.21,37.24,6258.0,36.361,36.4,36.3317,36.361,6258.0
2022-10-21 14:05:00,37.23,37.28,37.23,37.25,9237.0,36.3512,36.4,36.3512,36.3707,9237.0
2022-10-21 14:10:00,37.24,37.25,37.19,37.2,5761.0,36.361,36.3707,36.3121,36.3219,5761.0
2022-10-21 14:15:00,37.26,37.26,37.16,37.23,13964.0,36.3805,36.3805,36.2828,36.3512,13964.0
2022-10-21 14:20:00,37.22,37.25,37.18,37.18,21010.0,36.3414,36.3707,36.3024,36.3024,21010.0
2022-10-21 14:25:00,37.18,37.2,37.13,37.17,12223.0,36.3024,36.3219,36.2536,36.2926,12223.0
2022-10-21 14:30:00,37.18,37.22,37.16,37.17,9710.0,36.3024,36.3414,36.2828,36.2926,9710.0
2022-10-21 14:35:00,37.16,37.2,37.12,37.19,9468.0,36.2828,36.3219,36.2438,36.3121,9468.0
2022-10-21 14:40:00,37.19,37.22,37.16,37.16,4643.0,36.3121,36.3414,36.2828,36.2828,4643.0
2022-10-21 14:45:00,37.16,37.21,37.15,37.17,9155.0,36.2828,36.3317,36.2731,36.2926,9155.0
2022-10-21 14:50:00,37.2,37.23,37.16,37.18,6016.0,36.3219,36.3512,36.2828,36.3024,6016.0
2022-10-21 14:55:00,37.17,37.27,37.16,37.26,8662.0,36.2926,36.3903,36.2828,36.3805,8662.0
2022-10-21 15:00:00,37.25,37.33,37.24,37.32,16826.0,36.3707,36.4488,36.361,36.4391,16826.0
2022-10-21 15:05:00,37.32,37.37,37.24,37.28,19145.0,36.4391,36.4879,36.361,36.4,19145.0
2022-10-21 15:10:00,37.28,37.4,37.28,37.4,11005.0,36.4,36.5172,36.4,36.5172,11005.0
2022-10-21 15:15:00,37.39,37.45,37.34,37.42,13393.0,36.5074,36.566,36.4586,36.5367,13393.0
2022-10-21 15:20:00,37.41,37.53,37.39,37.51,15453.0,36.5269,36.6441,36.5074,36.6246,15453.0
2022-10-21 15:25:00,37.51,37.52,37.47,37.49,22751.0,36.6246,36.6343,36.5855,36.6051,22751.0
2022-10-21 15:30:00,37.48,37.49,37.43,37.44,28084.0,36.5953,36.6051,36.5465,36.5562,28084.0
2022-10-21 15:35:00,37.45,37.46,37.38,37.44,33690.0,36.566,36.5758,36.4977,36.5562,33690.0
2022-10-21 15:40:00,37.44,37.48,37.37,37.45,29365.0,36.5562,36.5953,36.4879,36.566,29365.0
2022-10-21 15:45:00,37.45,37.6,37.42,37.56,44296.0,36.566,36.7125,36.5367,36.6734,44296.0
2022-10-21 15:50:00,37.57,37.61,37.47,37.55,73547.0,36.6832,36.7222,36.5855,36.6636,73547.0
2022-10-21 15:55:00,37.56,37.58,37.46,37.5,138679.0,36.6734,36.6929,36.5758,36.6148,138679.0
2022-10-24 09:30:00,37.83,37.83,37.54,37.66,32245.0,36.937,36.937,36.6539,36.771,32245.0
2022-10-24 09:35:00,37.67,37.95,37.67,37.73,22107.0,36.7808,37.0542,36.7808,36.8394,22107.0
2022-10-24 09:40:00,37.76,37.77,37.56,37.65,31558.0,36.8687,36.8784,36.6734,36.7613,31558.0
2022-10-24 09:45:00,37.65,38.19,37.65,37.74,26265.0,36.7613,37.2885,36.7613,36.8492,26265.0
2022-10-24 09:50:00,37.8,37.99,37.73,37.9,12342.0,36.9077,37.0933,36.8394,37.0054,12342.0
2022-10-24 09:55:00,37.94,38.11,37.81,37.84,16938.0,37.0444,37.2104,36.9175,36.9468,16938.0
2022-10-24 10:00:00,37.83,37.83,37.47,37.47,24307.0,36.937,36.937,36.5855,36.5855,24307.0
2022-10-24 10:05:00,37.47,37.52,37.21,37.39,28877.0,36.5855,36.6343,36.3317,36.5074,28877.0
2022-10-24 10:10:00,37.41,37.64,37.37,37.63,16841.0,36.5269,36.7515,36.4879,36.7418,16841.0
2022-10-24 10:15:00,37.6,37.65,37.49,37.61,10624.0,36.7125,36.7613,36.6051,36.7222,10624.0
2022-10-24 10:20:00,37.61,37.61,37.36,37.44,13864.0,36.7222,36.7222,36.4781,36.5562,13864.0
2022-10-24 10:25:00,37.46,37.56,37.42,37.55,23722.0,36.5758,36.6734,36.5367,36.6636,23722.0
2022-10-24 10:30:00,37.51,37.67,37.47,37.65,15105.0,36.6246,36.7808,36.5855,36.7613,15105.0
2022-10-24 10:35:00,37.65,37.78,37.64,37.67,19451.0,36.7613,36.8882,36.7515,36.7808,19451.0
2022-10-24 10:40:00,37.66,37.68,37.49,37.53,16537.0,36.771,36.7906,36.6051,36.6441,16537.0
2022-10-24 10:45:00,37.52,37.66,37.47,37.57,13031.0,36.6343,36.771,36.5855,36.6832,13031.0
2022-10-24 10:50:00,37.58,37.82,37.58,37.76,17353.0,36.6929,36.9273,36.6929,36.8687,17353.0
2022-10-24 10:55:00,37.78,37.91,37.7,37.89,12646.0,36.8882,37.0151,36.8101,36.9956,12646.0
2022-10-24 11:00:00,37.91,37.93,37.81,37.86,10808.0,37.0151,37.0347,36.9175,36.9663,10808.0
2022-10-24 11:05:00,37.86,37.93,37.69,37.72,18928.0,36.9663,37.0347,36.8003,36.8296,18928.0
2022-10-24 11:10:00,37.72,37.8,37.67,37.76,14826.0,36.8296,36.9077,36.7808,36.8687,14826.0
2022-10-24 11:15:00,37.75,37.84,37.65,37.7,15265.0,36.8589,36.9468,36.7613,36.8101,15265.0
2022-10-24 11:20:00,37.7,37.84,37.7,37.83,17139.0,36.8101,36.9468,36.8101,36.937,17139.0
2022-10-24 11:25:00,37.81,37.95,37.71,37.87,15738.0,36.9175,37.0542,36.8199,36.9761,15738.0
2022-10-24 11:30:00,37.89,37.98,37.85,37.98,16552.0,36.9956,37.0835,36.9566,37.0835,16552.0
2022-10-24 11:35:00,37.98,38.08,37.96,38.02,11694.0,37.0835,37.1811,37.064,37.1225,11694.0
2022-10-24 11:40:00,38.03,38.03,37.95,37.97,15484.0,37.1323,37.1323,37.0542,37.0737,15484.0
2022-10-24 11:45:00,37.97,37.97,37.85,37.92,18525.0,37.0737,37.0737,36.9566,37.0249,18525.0
2022-10-24 11:50:00,37.92,38.0,37.91,37.98,30144.0,37.0249,37.103,37.0151,37.0835,30144.0
2022-10-24 11:55:00,37.99,38.03,37.92,37.98,22522.0,37.0933,37.1323,37.0249,37.0835,22522.0
2022-10-24 12:00:00,37.97,38.07,37.9,37.92,14950.0,37.0737,37.1714,37.0054,37.0249,14950.0
2022-10-24 12:05:00,37.93,37.96,37.85,37.89,10379.0,37.0347,37.064,36.9566,36.9956,10379.0
2022-10-24 12:10:00,37.88,37.93,37.87,37.87,10644.0,36.9859,37.0347,36.9761,36.9761,10644.0
2022-10-24 12:15:00,37.87,37.89,37.82,37.87,24399.0,36.9761,36.9956,36.9273,36.9761,24399.0
2022-10-24 12:20:00,37.88,37.97,37.83,37.96,25710.0,36.9859,37.0737,36.937,37.064,25710.0
2022-10-24 12:25:00,37.96,38.03,37.89,37.99,22689.0,37.064,37.1323,36.9956,37.0933,22689.0
2022-10-24 12:30:00,38.02,38.05,38.0,38.01,10965.0,37.1225,37.1518,37.103,37.1128,10965.0
2022-10-24 12:35:00,38.0,38.02,37.92,37.95,13982.0,37.103,37.1225,37.0249,37.0542,13982.0
2022-10-24 12:40:00,37.95,38.03,37.89,38.02,9709.0,37.0542,37.1323,36.9956,37.1225,9709.0
2022-10-24 12:45:00,38.02,38.16,38.02,38.15,26937.0,37.1225,37.2592,37.1225,37.2495,26937.0
2022-10-24 12:50:00,38.15,38.16,38.03,38.1,10635.0,37.2495,37.2592,37.1323,37.2007,10635.0
2022-10-24 12:55:00,38.09,38.11,38.03,38.03,11289.0,37.1909,37.2104,37.1323,37.1323,11289.0
2022-10-24 13:00:00,38.03,38.08,37.95,38.08,13249.0,37.1323,37.1811,37.0542,37.1811,13249.0
2022-10-24 13:05:00,38.1,38.11,38.04,38.08,9684.0,37.2007,37.2104,37.1421,37.1811,9684.0
2022-10-24 13:10:00,38.09,38.12,38.0,38.06,31323.0,37.1909,37.2202,37.103,37.1616,31323.0
2022-10-24 13:15:00,38.05,38.06,37.99,37.99,18373.0,37.1518,37.1616,37.0933,37.0933,18373.0
2022-10-24 13:20:00,38.0,38.01,37.91,37.94,22563.0,37.103,37.1128,37.0151,37.0444,22563.0
2022-10-24 13:25:00,37.94,37.98,37.91,37.94,14953.0,37.0444,37.0835,37.0151,37.0444,14953.0
2022-10-24 13:30:00,37.94,37.95,37.88,37.92,19392.0,37.0444,37.0542,36.9859,37.0249,19392.0
2022-10-24 13:35:00,37.93,37.97,37.89,37.97,12834.0,37.0347,37.0737,36.9956,37.0737,12834.0
2022-10-24 13:40:00,37.97,38.04,37.96,38.02,16115.0,37.0737,37.1421,37.064,37.1225,16115.0
2022-10-24 13:45:00,38.02,38.04,37.98,37.99,24036.0,37.1225,37.1421,37.0835,37.0933,24036.0
2022-10-24 13:50:00,38.0,38.02,37.96,37.99,28482.0,37.103,37.1225,37.064,37.0933,28482.0
2022-10-24 13:55:00,37.98,37.99,37.78,37.8,42252.0,37.0835,37.0933,36.8882,36.9077,42252.0
2022-10-24 14:00:00,37.8,37.87,37.79,37.86,37560.0,36.9077,36.9761,36.898,36.9663,37560.0
2022-10-24 14:05:00,37.85,37.88,37.8,37.81,44750.0,36.9566,36.9859,36.9077,36.9175,44750.0
2022-10-24 14:10:00,37.8,37.81,37.72,37.74,32901.0,36.9077,36.9175,36.8296,36.8492,32901.0
2022-10-24 14:15:00,37.74,37.76,37.69,37.7,24126.0,36.8492,36.8687,36.8003,36.8101,24126.0
2022-10-24 14:20:00,37.7,37.71,37.62,37.69,42132.0,36.8101,36.8199,36.732,36.8003,42132.0
2022-10-24 14:25:00,37.68,37.75,37.68,37.75,23731.0,36.7906,36.8589,36.7906,36.8589,23731.0
2022-10-24 14:30:00,37.74,37.86,37.73,37.76,49174.0,36.8492,36.9663,36.8394,36.8687,49174.0
2022-10-24 14:35:00,37.76,37.78,37.75,37.77,29142.0,36.8687,36.8882,36.8589,36.8784,29142.0
2022-10-24 14:40:00,37.77,37.93,37.76,37.92,37276.0,36.8784,37.0347,36.8687,37.0249,37276.0
2022-10-24 14:45:00,37.92,37.93,37.87,37.89,36270.0,37.0249,37.0347,36.9761,36.9956,36270.0
2022-10-24 14:50:00,37.88,37.99,37.86,37.98,40133.0,36.9859,37.0933,36.9663,37.0835,40133.0
2022-10-24 14:55:00,37.99,38.04,37.93,37.94,53963.0,37.0933,37.1421,37.0347,37.0444,53963.0
2022-10-24 15:00:00,37.94,38.0,37.92,37.98,51022.0,37.0444,37.103,37.0249,37.0835,51022.0
2022-10-24 15:05:00,37.99,38.0,37.92,37.95,52905.0,37.0933,37.103,37.0249,37.0542,52905.0
2022-10-24 15:10:00,37.95,38.1,37.95,38.1,69205.0,37.0542,37.2007,37.0542,37.2007,69205.0
2022-10-24 15:15:00,38.09,38.1,37.97,37.98,58047.0,37.1909,37.2007,37.0737,37.0835,58047.0
2022-10-24 15:20:00,37.98,38.04,37.96,38.04,63105.0,37.0835,37.1421,37.064,37.1421,63105.0
2022-10-24 15:25:00,38.04,38.05,37.98,38.0,40851.0,37.1421,37.1518,37.0835,37.103,40851.0
2022-10-24 15:30:00,38.0,38.05,37.99,38.03,59321.0,37.103,37.1518,37.0933,37.1323,59321.0
2022-10-24 15:35:00,38.04,38.04,37.9,37.9,57207.0,37.1421,37.1421,37.0054,37.0054,57207.0
2022-10-24 15:40:00,37.91,37.91,37.81,37.82,109580.0,37.0151,37.0151,36.9175,36.9273,109580.0
2022-10-24 15:45:00,37.82,37.97,37.8,37.86,133107.0,36.9273,37.0737,36.9077,36.9663,133107.0
2022-10-24 15:50:00,37.86,37.91,37.77,37.88,180488.0,36.9663,37.0151,36.8784,36.9859,180488.0
2022-10-24 15:55:00,37.87,37.97,37.8,37.96,276398.0,36.9761,37.0737,36.9077,37.064,276398.0
2022-10-25 09:30:00,37.96,39.99,37.78,39.6,244740.0,37.064,39.046,36.8882,38.6653,244740.0
2022-10-25 09:35:00,39.63,39.72,39.03,39.53,142005.0,38.6945,38.7824,38.1087,38.5969,142005.0
2022-10-25 09:40:00,39.56,39.75,39.43,39.43,63266.0,38.6262,38.8117,38.4993,38.4993,63266.0
2022-10-25 09:45:00,39.48,39.78,39.36,39.49,89650.0,38.5481,38.841,38.4309,38.5578,89650.0
2022-10-25 09:50:00,39.52,39.56,39.28,39.46,55139.0,38.5871,38.6262,38.3528,38.5286,55139.0
2022-10-25 09:55:00,39.45,39.64,39.3,39.32,43912.0,38.5188,38.7043,38.3723,38.3919,43912.0
2022-10-25 10:00:00,39.31,39.75,39.24,39.24,43026.0,38.3821,38.8117,38.3137,38.3137,43026.0
2022-10-25 10:05:00,39.21,39.41,39.16,39.33,42537.0,38.2845,38.4797,38.2356,38.4016,42537.0
2022-10-25 10:10:00,39.32,39.34,39.07,39.27,47119.0,38.3919,38.4114,38.1478,38.343,47119.0
2022-10-25 10:15:00,39.26,39.49,39.26,39.45,78216.0,38.3333,38.5578,38.3333,38.5188,78216.0
2022-10-25 10:20:00,39.46,39.51,39.35,39.41,32621.0,38.5286,38.5774,38.4212,38.4797,32621.0
2022-10-25 10:25:00,39.4,39.48,39.37,39.45,45126.0,38.47,38.5481,38.4407,38.5188,45126.0
2022-10-25 10:30:00,39.46,39.58,39.39,39.39,65696.0,38.5286,38.6457,38.4602,38.4602,65696.0
2022-10-25 10:35:00,39.39,39.59,39.36,39.57,48077.0,38.4602,38.6555,38.4309,38.636,48077.0
2022-10-25 10:40:00,39.55,39.77,39.38,39.73,110868.0,38.6164,38.8312,38.4504,38.7922,110868.0
2022-10-25 10:45:00,39.72,39.79,39.64,39.7,46606.0,38.7824,38.8508,38.7043,38.7629,46606.0
2022-10-25 10:50:00,39.71,39.75,39.67,39.72,75815.0,38.7727,38.8117,38.7336,38.7824,75815.0
2022-10-25 10:55:00,39.72,39.9,39.68,39.7,42384.0,38.7824,38.9582,38.7434,38.7629,42384.0
2022-10-25 11:00:00,39.72,39.97,39.64,39.97,29841.0,38.7824,39.0265,38.7043,39.0265,29841.0
2022-10-25 11:05:00,39.96,40.05,39.88,39.99,54074.0,39.0168,39.1046,38.9386,39.046,54074.0
2022-10-25 11:10:00,39.98,40.02,39.96,40.0,44081.0,39.0363,39.0753,39.0168,39.0558,44081.0
2022-10-25 11:15:00,39.99,40.02,39.89,39.94,123677.0,39.046,39.0753,38.9484,38.9972,123677.0
2022-10-25 11:20:00,39.94,39.99,39.73,39.88,31091.0,38.9972,39.046,38.7922,38.9386,31091.0
2022-10-25 11:25:00,39.87,39.98,39.85,39.95,31275.0,38.9289,39.0363,38.9094,39.007,31275.0
2022-10-25 11:30:00,39.96,39.97,39.81,39.83,27523.0,39.0168,39.0265,38.8703,38.8898,27523.0
2022-10-25 11:35:00,39.84,40.07,39.84,40.06,47377.0,38.8996,39.1242,38.8996,39.1144,47377.0
2022-10-25 11:40:00,40.05,40.18,40.03,40.15,25838.0,39.1046,39.2316,39.0851,39.2023,25838.0
2022-10-25 11:45:00,40.16,40.32,40.12,40.32,19730.0,39.212,39.3683,39.173,39.3683,19730.0
2022-10-25 11:50:00,40.31,40.33,40.21,40.27,25491.0,39.3585,39.378,39.2609,39.3194,25491.0
2022-10-25 11:55:00,40.27,40.42,40.26,40.3,19633.0,39.3194,39.4659,39.3097,39.3487,19633.0
2022-10-25 12:00:00,40.3,40.37,40.27,40.37,29805.0,39.3487,39.4171,39.3194,39.4171,29805.0
2022-10-25 12:05:00,40.37,40.47,40.36,40.39,21193.0,39.4171,39.5147,39.4073,39.4366,21193.0
2022-10-25 12:10:00,40.4,40.44,40.29,40.33,18416.0,39.4464,39.4854,39.339,39.378,18416.0
2022-10-25 12:15:00,40.33,40.42,40.25,40.42,28520.0,39.378,39.4659,39.2999,39.4659,28520.0
2022-10-25 12:20:00,40.42,40.51,40.39,40.41,19985.0,39.4659,39.5538,39.4366,39.4561,19985.0
2022-10-25 12:25:00,40.41,40.41,40.32,40.33,21732.0,39.4561,39.4561,39.3683,39.378,21732.0
2022-10-25 12:30:00,40.31,40.36,40.28,40.3,12928.0,39.3585,39.4073,39.3292,39.3487,12928.0
2022-10-25 12:35:00,40.3,40.34,40.28,40.34,16826.0,39.3487,39.3878,39.3292,39.3878,16826.0
2022-10-25 12:40:00,40.34,40.35,40.12,40.13,15815.0,39.3878,39.3975,39.173,39.1827,15815.0
2022-10-25 12:45:00,40.13,40.15,40.07,40.12,17549.0,39.1827,39.2023,39.1242,39.173,17549.0
2022-10-25 12:50:00,40.13,40.19,40.07,40.08,20860.0,39.1827,39.2413,39.1242,39.1339,20860.0
2022-10-25 12:55:00,40.07,40.08,39.98,40.02,16208.0,39.1242,39.1339,39.0363,39.0753,16208.0
2022-10-25 13:00:00,40.03,40.11,39.95,39.97,18367.0,39.0851,39.1632,39.007,39.0265,18367.0
2022-10-25 13:05:00,39.97,40.01,39.93,39.94,20793.0,39.0265,39.0656,38.9875,38.9972,20793.0
2022-10-25 13:10:00,39.93,39.93,39.78,39.8,23387.0,38.9875,38.9875,38.841,38.8605,23387.0
2022-10-25 13:15:00,39.8,39.83,39.7,39.76,21548.0,38.8605,38.8898,38.7629,38.8215,21548.0
2022-10-25 13:20:00,39.76,39.79,39.71,39.75,16868.0,38.8215,38.8508,38.7727,38.8117,16868.0
2022-10-25 13:25:00,39.75,39.88,39.75,39.84,83523.0,38.8117,38.9386,38.8117,38.8996,83523.0
2022-10-25 13:30:00,39.84,39.94,39.84,39.86,18203.0,38.8996,38.9972,38.8996,38.9191,18203.0
2022-10-25 13:35:00,39.86,39.89,39.72,39.76,27182.0,38.9191,38.9484,38.7824,38.8215,27182.0
2022-10-25 13:40:00,39.76,39.76,39.56,39.59,37713.0,38.8215,38.8215,38.6262,38.6555,37713.0
2022-10-25 13:45:00,39.57,39.69,39.55,39.69,17560.0,38.636,38.7531,38.6164,38.7531,17560.0
2022-10-25 13:50:00,39.67,39.7,39.64,39.68,21410.0,38.7336,38.7629,38.7043,38.7434,21410.0
2022-10-25 13:55:00,39.69,39.69,39.62,39.68,13700.0,38.7531,38.7531,38.6848,38.7434,13700.0
2022-10-25 14:00:00,39.67,39.82,39.67,39.82,22815.0,38.7336,38.8801,38.7336,38.8801,22815.0
2022-10-25 14:05:00,39.81,39.84,39.76,39.82,20470.0,38.8703,38.8996,38.8215,38.8801,20470.0
2022-10-25 14:10:00,39.81,39.86,39.76,39.86,16871.0,38.8703,38.9191,38.8215,38.9191,16871.0
2022-10-25 14:15:00,39.86,39.91,39.85,39.91,18790.0,38.9191,38.9679,38.9094,38.9679,18790.0
2022-10-25 14:20:00,39.9,39.9,39.83,39.88,19424.0,38.9582,38.9582,38.8898,38.9386,19424.0
2022-10-25 14:25:00,39.88,39.89,39.8,39.87,35707.0,38.9386,38.9484,38.8605,38.9289,35707.0
2022-10-25 14:30:00,39.87,39.99,39.86,39.99,20348.0,38.9289,39.046,38.9191,39.046,20348.0
2022-10-25 14:35:00,39.99,40.0,39.89,39.93,23587.0,39.046,39.0558,38.9484,38.9875,23587.0
2022-10-25 14:40:00,39.93,39.97,39.88,39.91,32132.0,38.9875,39.0265,38.9386,38.9679,32132.0
2022-10-25 14:45:00,39.91,39.91,39.87,39.87,19777.0,38.9679,38.9679,38.9289,38.9289,19777.0
2022-10-25 14:50:00,39.88,39.98,39.85,39.98,30574.0,38.9386,39.0363,38.9094,39.0363,30574.0
2022-10-25 14:55:00,39.98,40.0,39.94,39.99,66182.0,39.0363,39.0558,38.9972,39.046,66182.0
2022-10-25 15:00:00,39.99,40.0,39.89,40.0,38727.0,39.046,39.0558,38.9484,39.0558,38727.0
2022-10-25 15:05:00,39.99,40.01,39.93,39.95,37365.0,39.046,39.0656,38.9875,39.007,37365.0
2022-10-25 15:10:00,39.95,39.99,39.93,39.98,29408.0,39.007,39.046,38.9875,39.0363,29408.0
2022-10-25 15:15:00,39.98,40.01,39.93,39.98,53741.0,39.0363,39.0656,38.9875,39.0363,53741.0
2022-10-25 15:20:00,39.98,40.01,39.92,39.95,51011.0,39.0363,39.0656,38.9777,39.007,51011.0
2022-10-25 15:25:00,39.95,39.97,39.88,39.91,48631.0,39.007,39.0265,38.9386,38.9679,48631.0
2022-10-25 15:30:00,39.91,40.01,39.87,39.95,96435.0,38.9679,39.0656,38.9289,39.007,96435.0
2022-10-25 15:35:00,39.95,39.96,39.87,39.89,66959.0,39.007,39.0168,38.9289,38.9484,66959.0
2022-10-25 15:40:00,39.9,39.93,39.77,39.79,97513.0,38.9582,38.9875,38.8312,38.8508,97513.0
2022-10-25 15:45:00,39.79,39.88,39.78,39.86,103861.0,38.8508,38.9386,38.841,38.9191,103861.0
2022-10-25 15:50:00,39.85,39.86,39.58,39.65,254990.0,38.9094,38.9191,38.6457,38.7141,254990.0
2022-10-25 15:55:00,39.65,39.68,39.47,39.55,647590.0,38.7141,38.7434,38.5383,38.6164,647590.0
2022-10-26 09:30:00,39.1,39.51,39.03,39.49,67797.0,38.1771,38.5774,38.1087,38.5578,67797.0
2022-10-26 09:35:00,39.5,39.73,39.32,39.34,32072.0,38.5676,38.7922,38.3919,38.4114,32072.0
2022-10-26 09:40:00,39.37,39.42,39.25,39.3,22205.0,38.4407,38.4895,38.3235,38.3723,22205.0
2022-10-26 09:45:00,39.29,39.39,39.16,39.24,37481.0,38.3626,38.4602,38.2356,38.3137,37481.0
2022-10-26 09:50:00,39.25,39.4,39.2,39.27,29254.0,38.3235,38.47,38.2747,38.343,29254.0
2022-10-26 09:55:00,39.26,39.39,39.07,39.13,28802.0,38.3333,38.4602,38.1478,38.2063,28802.0
2022-10-26 10:00:00,39.16,39.82,39.16,39.76,52553.0,38.2356,38.8801,38.2356,38.8215,52553.0
2022-10-26 10:05:00,39.71,39.81,39.63,39.79,35857.0,38.7727,38.8703,38.6945,38.8508,35857.0
2022-10-26 10:10:00,39.79,39.91,39.7,39.76,36290.0,38.8508,38.9679,38.7629,38.8215,36290.0
2022-10-26 10:15:00,39.78,39.8,39.48,39.53,43683.0,38.841,38.8605,38.5481,38.5969,43683.0
2022-10-26 10:20:00,39.52,39.53,39.28,39.31,25569.0,38.5871,38.5969,38.3528,38.3821,25569.0
2022-10-26 10:25:00,39.33,39.63,39.33,39.56,22653.0,38.4016,38.6945,38.4016,38.6262,22653.0
2022-10-26 10:30:00,39.56,39.61,39.38,39.39,25021.0,38.6262,38.675,38.4504,38.4602,25021.0
2022-10-26 10:35:00,39.39,39.51,39.38,39.49,19371.0,38.4602,38.5774,38.4504,38.5578,19371.0
2022-10-26 10:40:00,39.48,39.51,39.36,39.41,29017.0,38.5481,38.5774,38.4309,38.4797,29017.0
2022-10-26 10:45:00,39.39,39.45,39.22,39.29,31028.0,38.4602,38.5188,38.2942,38.3626,31028.0
2022-10-26 10:50:00,39.28,39.29,39.22,39.26,18981.0,38.3528,38.3626,38.2942,38.3333,18981.0
2022-10-26 10:55:00,39.25,39.25,39.02,39.13,35671.0,38.3235,38.3235,38.0989,38.2063,35671.0
2022-10-26 11:00:00,39.13,39.41,39.13,39.31,21979.0,38.2063,38.4797,38.2063,38.3821,21979.0
2022-10-26 11:05:00,39.31,39.54,39.29,39.5,41937.0,38.3821,38.6067,38.3626,38.5676,41937.0
2022-10-26 11:10:00,39.51,39.57,39.46,39.46,19129.0,38.5774,38.636,38.5286,38.5286,19129.0
2022-10-26 11:15:00,39.46,39.51,39.42,39.5,16370.0,38.5286,38.5774,38.4895,38.5676,16370.0
2022-10-26 11:20:00,39.5,39.5,39.23,39.24,31212.0,38.5676,38.5676,38.304,38.3137,31212.0
2022-10-26 11:25:00,39.23,39.38,39.18,39.27,20646.0,38.304,38.4504,38.2552,38.343,20646.0
2022-10-26 11:30:00,39.28,39.42,39.27,39.41,37234.0,38.3528,38.4895,38.343,38.4797,37234.0
2022-10-26 11:35:00,39.4,39.49,39.37,39.44,10440.0,38.47,38.5578,38.4407,38.509,10440.0
2022-10-26 11:40:00,39.44,39.57,39.43,39.47,34917.0,38.509,38.636,38.4993,38.5383,34917.0
2022-10-26 11:45:00,39.47,39.52,39.36,39.41,24830.0,38.5383,38.5871,38.4309,38.4797,24830.0
2022-10-26 11:50:00,39.42,39.42,39.3,39.3,14463.0,38.4895,38.4895,38.3723,38.3723,14463.0
2022-10-26 11:55:00,39.3,39.32,39.23,39.29,16716.0,38.3723,38.3919,38.304,38.3626,16716.0
2022-10-26 12:00:00,39.29,39.38,39.29,39.37,18427.0,38.3626,38.4504,38.3626,38.4407,18427.0
2022-10-26 12:05:00,39.38,39.4,39.35,39.38,9451.0,38.4504,38.47,38.4212,38.4504,9451.0
2022-10-26 12:10:00,39.38,39.43,39.33,39.34,12529.0,38.4504,38.4993,38.4016,38.4114,12529.0
2022-10-26 12:15:00,39.35,39.36,39.23,39.23,27750.0,38.4212,38.4309,38.304,38.304,27750.0
2022-10-26 12:20:00,39.22,39.38,39.2,39.35,43662.0,38.2942,38.4504,38.2747,38.4212,43662.0
2022-10-26 12:25:00,39.36,39.38,39.24,39.33,14752.0,38.4309,38.4504,38.3137,38.4016,14752.0
2022-10-26 12:30:00,39.33,39.43,39.32,39.37,12457.0,38.4016,38.4993,38.3919,38.4407,12457.0
2022-10-26 12:35:00,39.36,39.42,39.32,39.37,12078.0,38.4309,38.4895,38.3919,38.4407,12078.0
2022-10-26 12:40:00,39.39,39.4,39.34,39.35,10638.0,38.4602,38.47,38.4114,38.4212,10638.0
2022-10-26 12:45:00,39.34,39.38,39.32,39.38,15011.0,38.4114,38.4504,38.3919,38.4504,15011.0
2022-10-26 12:50:00,39.38,39.5,39.38,39.46,12494.0,38.4504,38.5676,38.4504,38.5286,12494.0
2022-10-26 12:55:00,39.47,39.47,39.32,39.37,20548.0,38.5383,38.5383,38.3919,38.4407,20548.0
2022-10-26 13:00:00,39.37,39.37,39.25,39.31,26723.0,38.4407,38.4407,38.3235,38.3821,26723.0
2022-10-26 13:05:00,39.31,39.35,39.28,39.34,14199.0,38.3821,38.4212,38.3528,38.4114,14199.0
2022-10-26 13:10:00,39.33,39.34,39.23,39.28,23954.0,38.4016,38.4114,38.304,38.3528,23954.0
2022-10-26 13:15:00,39.29,39.4,39.25,39.4,16195.0,38.3626,38.47,38.3235,38.47,16195.0
2022-10-26 13:20:00,39.4,39.41,39.25,39.27,12120.0,38.47,38.4797,38.3235,38.343,12120.0
2022-10-26 13:25:00,39.26,39.29,39.23,39.25,10506.0,38.3333,38.3626,38.304,38.3235,10506.0
2022-10-26 13:30:00,39.26,39.28,39.14,39.14,18862.0,38.3333,38.3528,38.2161,38.2161,18862.0
2022-10-26 13:35:00,39.13,39.21,39.11,39.16,23682.0,38.2063,38.2845,38.1868,38.2356,23682.0
2022-10-26 13:40:00,39.17,39.3,39.16,39.3,22518.0,38.2454,38.3723,38.2356,38.3723,22518.0
2022-10-26 13:45:00,39.33,39.33,39.28,39.28,12783.0,38.4016,38.4016,38.3528,38.3528,12783.0
2022-10-26 13:50:00,39.29,39.34,39.28,39.34,12773.0,38.3626,38.4114,38.3528,38.4114,12773.0
2022-10-26 13:55:00,39.33,39.4,39.29,39.39,11959.0,38.4016,38.47,38.3626,38.4602,11959.0
2022-10-26 14:00:00,39.4,39.43,39.34,39.36,12577.0,38.47,38.4993,38.4114,38.4309,12577.0
2022-10-26 14:05:00,39.36,39.38,39.31,39.33,12277.0,38.4309,38.4504,38.3821,38.4016,12277.0
2022-10-26 14:10:00,39.34,39.41,39.33,39.38,14943.0,38.4114,38.4797,38.4016,38.4504,14943.0
2022-10-26 14:15:00,39.38,39.38,39.26,39.27,16128.0,38.4504,38.4504,38.3333,38.343,16128.0
2022-10-26 14:20:00,39.26,39.28,39.23,39.25,15318.0,38.3333,38.3528,38.304,38.3235,15318.0
2022-10-26 14:25:00,39.26,39.27,39.14,39.17,16114.0,38.3333,38.343,38.2161,38.2454,16114.0
2022-10-26 14:30:00,39.16,39.21,39.13,39.18,12678.0,38.2356,38.2845,38.2063,38.2552,12678.0
2022-10-26 14:35:00,39.19,39.22,39.17,39.19,12401.0,38.2649,38.2942,38.2454,38.2649,12401.0
2022-10-26 14:40:00,39.19,39.19,39.01,39.02,16565.0,38.2649,38.2649,38.0892,38.0989,16565.0
2022-10-26 14:45:00,39.03,39.09,39.01,39.04,28831.0,38.1087,38.1673,38.0892,38.1185,28831.0
2022-10-26 14:50:00,39.05,39.05,38.96,38.98,25703.0,38.1282,38.1282,38.0404,38.0599,25703.0
2022-10-26 14:55:00,38.98,39.07,38.95,39.05,17242.0,38.0599,38.1478,38.0306,38.1282,17242.0
2022-10-26 15:00:00,39.05,39.07,38.88,38.91,22844.0,38.1282,38.1478,37.9622,37.9915,22844.0
2022-10-26 15:05:00,38.92,38.97,38.9,38.96,23685.0,38.0013,38.0501,37.9818,38.0404,23685.0
2022-10-26 15:10:00,38.96,38.96,38.82,38.9,40486.0,38.0404,38.0404,37.9037,37.9818,40486.0
2022-10-26 15:15:00,38.9,38.93,38.87,38.93,31445.0,37.9818,38.0111,37.9525,38.0111,31445.0
2022-10-26 15:20:00,38.93,38.93,38.8,38.82,27294.0,38.0111,38.0111,37.8841,37.9037,27294.0
2022-10-26 15:25:00,38.82,38.88,38.79,38.85,32455.0,37.9037,37.9622,37.8744,37.933,32455.0
2022-10-26 15:30:00,38.86,38.92,38.84,38.87,45110.0,37.9427,38.0013,37.9232,37.9525,45110.0
2022-10-26 15:35:00,38.86,38.9,38.8,38.9,34629.0,37.9427,37.9818,37.8841,37.9818,34629.0
2022-10-26 15:40:00,38.9,38.97,38.88,38.96,55964.0,37.9818,38.0501,37.9622,38.0404,55964.0
2022-10-26 15:45:00,38.95,39.05,38.93,39.05,61029.0,38.0306,38.1282,38.0111,38.1282,61029.0
2022-10-26 15:50:00,39.04,39.06,38.94,39.05,75014.0,38.1185,38.138,38.0208,38.1282,75014.0
2022-10-26 15:55:00,39.04,39.05,38.86,38.9,210197.0,38.1185,38.1282,37.9427,37.9818,210197.0
2022-10-27 09:30:00,38.98,39.16,38.51,39.12,61880.0,38.0599,38.2356,37.601,38.1966,61880.0
2022-10-27 09:35:00,39.14,39.38,39.0,39.19,25011.0,38.2161,38.4504,38.0794,38.2649,25011.0
2022-10-27 09:40:00,39.27,39.34,39.02,39.32,20940.0,38.343,38.4114,38.0989,38.3919,20940.0
2022-10-27 09:45:00,39.29,39.37,39.15,39.33,27036.0,38.3626,38.4407,38.2259,38.4016,27036.0
2022-10-27 09:50:00,39.32,39.37,38.88,38.97,32043.0,38.3919,38.4407,37.9622,38.0501,32043.0
2022-10-27 09:55:00,38.98,39.24,38.97,39.2,23660.0,38.0599,38.3137,38.0501,38.2747,23660.0
2022-10-27 10:00:00,39.2,39.39,39.1,39.39,19477.0,38.2747,38.4602,38.1771,38.4602,19477.0
2022-10-27 10:05:00,39.41,39.69,39.4,39.51,41374.0,38.4797,38.7531,38.47,38.5774,41374.0
2022-10-27 10:10:00,39.52,39.77,39.43,39.7,30217.0,38.5871,38.8312,38.4993,38.7629,30217.0
2022-10-27 10:15:00,39.69,39.83,39.65,39.82,16597.0,38.7531,38.8898,38.7141,38.8801,16597.0
2022-10-27 10:20:00,39.82,39.9,39.64,39.7,22901.0,38.8801,38.9582,38.7043,38.7629,22901.0
2022-10-27 10:25:00,39.7,39.94,39.7,39.94,43885.0,38.7629,38.9972,38.7629,38.9972,43885.0
2022-10-27 10:30:00,39.97,40.09,39.92,40.01,30365.0,39.0265,39.1437,38.9777,39.0656,30365.0
2022-10-27 10:35:00,40.01,40.01,39.8,39.82,15591.0,39.0656,39.0656,38.8605,38.8801,15591.0
2022-10-27 10:40:00,39.82,39.82,39.63,39.63,16237.0,38.8801,38.8801,38.6945,38.6945,16237.0
2022-10-27 10:45:00,39.61,39.91,39.59,39.87,22105.0,38.675,38.9679,38.6555,38.9289,22105.0
2022-10-27 10:50:00,39.85,40.05,39.84,39.96,13045.0,38.9094,39.1046,38.8996,39.0168,13045.0
2022-10-27 10:55:00,39.95,39.97,39.72,39.73,18537.0,39.007,39.0265,38.7824,38.7922,18537.0
2022-10-27 11:00:00,39.71,39.89,39.7,39.76,15672.0,38.7727,38.9484,38.7629,38.8215,15672.0
2022-10-27 11:05:00,39.75,39.84,39.72,39.82,13931.0,38.8117,38.8996,38.7824,38.8801,13931.0
2022-10-27 11:10:00,39.81,39.82,39.7,39.76,21439.0,38.8703,38.8801,38.7629,38.8215,21439.0
2022-10-27 11:15:00,39.76,39.78,39.63,39.67,12359.0,38.8215,38.841,38.6945,38.7336,12359.0
2022-10-27 11:20:00,39.68,39.9,39.67,39.85,15165.0,38.7434,38.9582,38.7336,38.9094,15165.0
2022-10-27 11:25:00,39.88,39.88,39.71,39.82,23642.0,38.9386,38.9386,38.7727,38.8801,23642.0
2022-10-27 11:30:00,39.83,39.98,39.74,39.96,10855.0,38.8898,39.0363,38.8019,39.0168,10855.0
2022-10-27 11:35:00,39.98,40.05,39.83,39.89,14912.0,39.0363,39.1046,38.8898,38.9484,14912.0
2022-10-27 11:40:00,39.89,39.91,39.74,39.78,6765.0,38.9484,38.9679,38.8019,38.841,6765.0
2022-10-27 11:45:00,39.78,39.92,39.75,39.91,11616.0,38.841,38.9777,38.8117,38.9679,11616.0
2022-10-27 11:50:00,39.92,40.05,39.89,40.03,20563.0,38.9777,39.1046,38.9484,39.0851,20563.0
2022-10-27 11:55:00,40.04,40.1,40.02,40.05,12021.0,39.0949,39.1534,39.0753,39.1046,12021.0
2022-10-27 12:00:00,40.06,40.24,40.01,40.23,8695.0,39.1144,39.2901,39.0656,39.2804,8695.0
2022-10-27 12:05:00,40.21,40.21,40.03,40.04,9643.0,39.2609,39.2609,39.0851,39.0949,9643.0
2022-10-27 12:10:00,40.04,40.11,39.95,40.1,15040.0,39.0949,39.1632,39.007,39.1534,15040.0
2022-10-27 12:15:00,40.09,40.17,40.07,40.08,17040.0,39.1437,39.2218,39.1242,39.1339,17040.0
2022-10-27 12:20:00,40.06,40.13,39.98,40.12,19438.0,39.1144,39.1827,39.0363,39.173,19438.0
2022-10-27 12:25:00,40.12,40.17,40.09,40.11,29650.0,39.173,39.2218,39.1437,39.1632,29650.0
2022-10-27 12:30:00,40.1,40.17,40.02,40.1,41117.0,39.1534,39.2218,39.0753,39.1534,41117.0
2022-10-27 12:35:00,40.11,40.13,39.93,39.95,14596.0,39.1632,39.1827,38.9875,39.007,14596.0
2022-10-27 12:40:00,39.95,40.01,39.91,39.91,25044.0,39.007,39.0656,38.9679,38.9679,25044.0
2022-10-27 12:45:00,39.87,39.87,39.82,39.84,12041.0,38.9289,38.9289,38.8801,38.8996,12041.0
2022-10-27 12:50:00,39.83,39.89,39.8,39.83,17322.0,38.8898,38.9484,38.8605,38.8898,17322.0
2022-10-27 12:55:00,39.82,39.86,39.8,39.84,12268.0,38.8801,38.9191,38.8605,38.8996,12268.0
2022-10-27 13:00:00,39.85,39.9,39.82,39.89,13414.0,38.9094,38.9582,38.8801,38.9484,13414.0
2022-10-27 13:05:00,39.9,39.98,39.89,39.97,21035.0,38.9582,39.0363,38.9484,39.0265,21035.0
2022-10-27 13:10:00,39.96,39.97,39.88,39.92,31552.0,39.0168,39.0265,38.9386,38.9777,31552.0
2022-10-27 13:15:00,39.92,39.96,39.87,39.93,19008.0,38.9777,39.0168,38.9289,38.9875,19008.0
2022-10-27 13:20:00,39.93,39.99,39.92,39.92,14367.0,38.9875,39.046,38.9777,38.9777,14367.0
2022-10-27 13:25:00,39.9,39.91,39.75,39.78,17759.0,38.9582,38.9679,38.8117,38.841,17759.0
2022-10-27 13:30:00,39.78,39.8,39.76,39.77,14837.0,38.841,38.8605,38.8215,38.8312,14837.0
2022-10-27 13:35:00,39.79,39.86,39.78,39.81,14269.0,38.8508,38.9191,38.841,38.8703,14269.0
2022-10-27 13:40:00,39.81,39.83,39.74,39.75,11049.0,38.8703,38.8898,38.8019,38.8117,11049.0
2022-10-27 13:45:00,39.76,39.8,39.76,39.78,11241.0,38.8215,38.8605,38.8215,38.841,11241.0
2022-10-27 13:50:00,39.77,39.78,39.69,39.7,12277.0,38.8312,38.841,38.7531,38.7629,12277.0
2022-10-27 13:55:00,39.7,39.71,39.6,39.6,13389.0,38.7629,38.7727,38.6653,38.6653,13389.0
2022-10-27 14:00:00,39.59,39.61,39.56,39.57,15059.0,38.6555,38.675,38.6262,38.636,15059.0
2022-10-27 14:05:00,39.56,39.56,39.44,39.45,12242.0,38.6262,38.6262,38.509,38.5188,12242.0
2022-10-27 14:10:00,39.46,39.5,39.41,39.44,13216.0,38.5286,38.5676,38.4797,38.509,13216.0
2022-10-27 14:15:00,39.44,39.45,39.4,39.41,13854.0,38.509,38.5188,38.47,38.4797,13854.0
2022-10-27 14:20:00,39.41,39.45,39.37,39.45,16998.0,38.4797,38.5188,38.4407,38.5188,16998.0
2022-10-27 14:25:00,39.44,39.44,39.34,39.34,21728.0,38.509,38.509,38.4114,38.4114,21728.0
2022-10-27 14:30:00,39.33,39.33,39.23,39.29,20024.0,38.4016,38.4016,38.304,38.3626,20024.0
2022-10-27 14:35:00,39.29,39.32,39.26,39.3,16821.0,38.3626,38.3919,38.3333,38.3723,16821.0
2022-10-27 14:40:00,39.3,39.34,39.27,39.27,12916.0,38.3723,38.4114,38.343,38.343,12916.0
2022-10-27 14:45:00,39.26,39.31,39.26,39.26,15812.0,38.3333,38.3821,38.3333,38.3333,15812.0
2022-10-27 14:50:00,39.27,39.28,39.23,39.26,16347.0,38.343,38.3528,38.304,38.3333,16347.0
2022-10-27 14:55:00,39.26,39.26,39.18,39.19,22912.0,38.3333,38.3333,38.2552,38.2649,22912.0
2022-10-27 15:00:00,39.18,39.28,39.18,39.25,22025.0,38.2552,38.3528,38.2552,38.3235,22025.0
2022-10-27 15:05:00,39.25,39.29,39.17,39.19,32199.0,38.3235,38.3626,38.2454,38.2649,32199.0
2022-10-27 15:10:00,39.19,39.24,39.16,39.21,22275.0,38.2649,38.3137,38.2356,38.2845,22275.0
2022-10-27 15:15:00,39.21,39.26,39.18,39.22,24925.0,38.2845,38.3333,38.2552,38.2942,24925.0
2022-10-27 15:20:00,39.22,39.26,39.19,39.25,33034.0,38.2942,38.3333,38.2649,38.3235,33034.0
2022-10-27 15:25:00,39.24,39.25,39.13,39.18,33564.0,38.3137,38.3235,38.2063,38.2552,33564.0
2022-10-27 15:30:00,39.18,39.3,39.15,39.28,37011.0,38.2552,38.3723,38.2259,38.3528,37011.0
2022-10-27 15:35:00,39.29,39.36,39.26,39.33,38684.0,38.3626,38.4309,38.3333,38.4016,38684.0
2022-10-27 15:40:00,39.33,39.37,39.3,39.37,47643.0,38.4016,38.4407,38.3723,38.4407,47643.0
2022-10-27 15:45:00,39.37,39.38,39.29,39.34,60274.0,38.4407,38.4504,38.3626,38.4114,60274.0
2022-10-27 15:50:00,39.34,39.38,39.22,39.23,85671.0,38.4114,38.4504,38.2942,38.304,85671.0
2022-10-27 15:55:00,39.22,39.28,39.21,39.23,251932.0,38.2942,38.3528,38.2845,38.304,251932.0
2022-10-28 09:30:00,38.97,39.51,38.79,39.42,44283.0,38.0501,38.5774,37.8744,38.4895,44283.0
2022-10-28 09:35:00,39.42,39.54,39.37,39.48,8303.0,38.4895,38.6067,38.4407,38.5481,8303.0
2022-10-28 09:40:00,39.52,39.76,39.51,39.74,17467.0,38.5871,38.8215,38.5774,38.8019,17467.0
2022-10-28 09:45:00,39.72,39.79,39.64,39.69,28479.0,38.7824,38.8508,38.7043,38.7531,28479.0
2022-10-28 09:50:00,39.67,39.74,39.5,39.52,15635.0,38.7336,38.8019,38.5676,38.5871,15635.0
2022-10-28 09:55:00,39.51,39.69,39.38,39.67,16177.0,38.5774,38.7531,38.4504,38.7336,16177.0
2022-10-28 10:00:00,39.69,39.8,39.13,39.23,44670.0,38.7531,38.8605,38.2063,38.304,44670.0
2022-10-28 10:05:00,39.27,39.39,39.13,39.13,22947.0,38.343,38.4602,38.2063,38.2063,22947.0
2022-10-28 10:10:00,39.14,39.18,38.98,39.07,21493.0,38.2161,38.2552,38.0599,38.1478,21493.0
2022-10-28 10:15:00,39.06,39.3,39.06,39.28,14165.0,38.138,38.3723,38.138,38.3528,14165.0
2022-10-28 10:20:00,39.26,39.34,39.2,39.28,12199.0,38.3333,38.4114,38.2747,38.3528,12199.0
2022-10-28 10:25:00,39.27,39.54,39.27,39.54,14521.0,38.343,38.6067,38.343,38.6067,14521.0
2022-10-28 10:30:00,39.54,39.6,39.37,39.37,10814.0,38.6067,38.6653,38.4407,38.4407,10814.0
2022-10-28 10:35:00,39.37,39.43,39.32,39.38,4597.0,38.4407,38.4993,38.3919,38.4504,4597.0
2022-10-28 10:40:00,39.4,39.42,39.37,39.4,4899.0,38.47,38.4895,38.4407,38.47,4899.0
2022-10-28 10:45:00,39.43,39.55,39.38,39.55,8388.0,38.4993,38.6164,38.4504,38.6164,8388.0
2022-10-28 10:50:00,39.56,39.63,39.54,39.62,8815.0,38.6262,38.6945,38.6067,38.6848,8815.0
2022-10-28 10:55:00,39.6,39.62,39.56,39.59,8226.0,38.6653,38.6848,38.6262,38.6555,8226.0
2022-10-28 11:00:00,39.61,39.69,39.59,39.59,16786.0,38.675,38.7531,38.6555,38.6555,16786.0
2022-10-28 11:05:00,39.58,39.59,39.51,39.59,4863.0,38.6457,38.6555,38.5774,38.6555,4863.0
2022-10-28 11:10:00,39.59,39.64,39.52,39.54,13356.0,38.6555,38.7043,38.5871,38.6067,13356.0
2022-10-28 11:15:00,39.52,39.53,39.45,39.52,8636.0,38.5871,38.5969,38.5188,38.5871,8636.0
2022-10-28 11:20:00,39.52,39.58,39.52,39.53,10765.0,38.5871,38.6457,38.5871,38.5969,10765.0
2022-10-28 11:25:00,39.54,39.56,39.49,39.56,5291.0,38.6067,38.6262,38.5578,38.6262,5291.0
2022-10-28 11:30:00,39.57,39.64,39.52,39.52,17977.0,38.636,38.7043,38.5871,38.5871,17977.0
2022-10-28 11:35:00,39.49,39.57,39.48,39.55,7369.0,38.5578,38.636,38.5481,38.6164,7369.0
2022-10-28 11:40:00,39.56,39.63,39.56,39.57,13990.0,38.6262,38.6945,38.6262,38.636,13990.0
2022-10-28 11:45:00,39.56,39.57,39.51,39.57,15292.0,38.6262,38.636,38.5774,38.636,15292.0
2022-10-28 11:50:00,39.57,39.62,39.55,39.55,10050.0,38.636,38.6848,38.6164,38.6164,10050.0
2022-10-28 11:55:00,39.57,39.61,39.55,39.58,6482.0,38.636,38.675,38.6164,38.6457,6482.0
2022-10-28 12:00:00,39.57,39.61,39.54,39.54,13004.0,38.636,38.675,38.6067,38.6067,13004.0
2022-10-28 12:05:00,39.54,39.63,39.49,39.62,10023.0,38.6067,38.6945,38.5578,38.6848,10023.0
2022-10-28 12:10:00,39.61,39.68,39.61,39.66,8248.0,38.675,38.7434,38.675,38.7238,8248.0
2022-10-28 12:15:00,39.65,39.76,39.65,39.73,8653.0,38.7141,38.8215,38.7141,38.7922,8653.0
2022-10-28 12:20:00,39.74,39.78,39.73,39.78,7388.0,38.8019,38.841,38.7922,38.841,7388.0
2022-10-28 12:25:00,39.77,39.85,39.75,39.77,10287.0,38.8312,38.9094,38.8117,38.8312,10287.0
2022-10-28 12:30:00,39.78,39.83,39.76,39.81,8400.0,38.841,38.8898,38.8215,38.8703,8400.0
2022-10-28 12:35:00,39.81,39.82,39.74,39.74,11351.0,38.8703,38.8801,38.8019,38.8019,11351.0
2022-10-28 12:40:00,39.76,39.78,39.72,39.77,7112.0,38.8215,38.841,38.7824,38.8312,7112.0
2022-10-28 12:45:00,39.77,39.77,39.68,39.75,6495.0,38.8312,38.8312,38.7434,38.8117,6495.0
2022-10-28 12:50:00,39.75,39.78,39.73,39.78,6565.0,38.8117,38.841,38.7922,38.841,6565.0
2022-10-28 12:55:00,39.78,39.79,39.75,39.79,10940.0,38.841,38.8508,38.8117,38.8508,10940.0
2022-10-28 13:00:00,39.79,39.8,39.75,39.78,13360.0,38.8508,38.8605,38.8117,38.841,13360.0
2022-10-28 13:05:00,39.8,39.81,39.77,39.79,3171.0,38.8605,38.8703,38.8312,38.8508,3171.0
2022-10-28 13:10:00,39.79,39.84,39.76,39.8,5855.0,38.8508,38.8996,38.8215,38.8605,5855.0
2022-10-28 13:15:00,39.81,39.85,39.79,39.79,8387.0,38.8703,38.9094,38.8508,38.8508,8387.0
2022-10-28 13:20:00,39.79,39.83,39.76,39.83,4664.0,38.8508,38.8898,38.8215,38.8898,4664.0
2022-10-28 13:25:00,39.84,39.93,39.84,39.91,5663.0,38.8996,38.9875,38.8996,38.9679,5663.0
2022-10-28 13:30:00,39.91,39.92,39.88,39.9,4621.0,38.9679,38.9777,38.9386,38.9582,4621.0
2022-10-28 13:35:00,39.89,39.91,39.85,39.91,13418.0,38.9484,38.9679,38.9094,38.9679,13418.0
2022-10-28 13:40:00,39.91,39.93,39.88,39.91,8602.0,38.9679,38.9875,38.9386,38.9679,8602.0
2022-10-28 13:45:00,39.92,39.99,39.92,39.97,7036.0,38.9777,39.046,38.9777,39.0265,7036.0
2022-10-28 13:50:00,39.98,40.03,39.98,40.02,8568.0,39.0363,39.0851,39.0363,39.0753,8568.0
2022-10-28 13:55:00,40.02,40.04,39.94,39.97,9971.0,39.0753,39.0949,38.9972,39.0265,9971.0
2022-10-28 14:00:00,39.97,40.02,39.93,39.95,4874.0,39.0265,39.0753,38.9875,39.007,4874.0
2022-10-28 14:05:00,39.95,39.97,39.91,39.96,7126.0,39.007,39.0265,38.9679,39.0168,7126.0
2022-10-28 14:10:00,39.96,40.1,39.96,40.09,15510.0,39.0168,39.1534,39.0168,39.1437,15510.0
2022-10-28 14:15:00,40.1,40.17,40.07,40.13,22677.0,39.1534,39.2218,39.1242,39.1827,22677.0
2022-10-28 14:20:00,40.13,40.18,40.12,40.18,12481.0,39.1827,39.2316,39.173,39.2316,12481.0
2022-10-28 14:25:00,40.18,40.18,40.08,40.12,17479.0,39.2316,39.2316,39.1339,39.173,17479.0
2022-10-28 14:30:00,40.12,40.13,40.07,40.13,10192.0,39.173,39.1827,39.1242,39.1827,10192.0
2022-10-28 14:35:00,40.12,40.13,40.11,40.11,6489.0,39.173,39.1827,39.1632,39.1632,6489.0
2022-10-28 14:40:00,40.12,40.14,40.1,40.13,8935.0,39.173,39.1925,39.1534,39.1827,8935.0
2022-10-28 14:45:00,40.12,40.18,40.12,40.18,11692.0,39.173,39.2316,39.173,39.2316,11692.0
2022-10-28 14:50:00,40.19,40.22,40.12,40.15,17833.0,39.2413,39.2706,39.173,39.2023,17833.0
2022-10-28 14:55:00,40.15,40.17,40.11,40.17,9247.0,39.2023,39.2218,39.1632,39.2218,9247.0
2022-10-28 15:00:00,40.2,40.24,40.15,40.16,19453.0,39.2511,39.2901,39.2023,39.212,19453.0
2022-10-28 15:05:00,40.15,40.18,40.08,40.18,19179.0,39.2023,39.2316,39.1339,39.2316,19179.0
2022-10-28 15:10:00,40.19,40.24,40.16,40.22,28255.0,39.2413,39.2901,39.212,39.2706,28255.0
2022-10-28 15:15:00,40.21,40.27,40.18,40.19,25174.0,39.2609,39.3194,39.2316,39.2413,25174.0
2022-10-28 15:20:00,40.19,40.24,40.18,40.22,16792.0,39.2413,39.2901,39.2316,39.2706,16792.0
2022-10-28 15:25:00,40.21,40.33,40.2,40.32,37077.0,39.2609,39.378,39.2511,39.3683,37077.0
2022-10-28 15:30:00,40.31,40.39,40.29,40.33,43219.0,39.3585,39.4366,39.339,39.378,43219.0
2022-10-28 15:35:00,40.34,40.39,40.28,40.39,36791.0,39.3878,39.4366,39.3292,39.4366,36791.0
2022-10-28 15:40:00,40.38,40.45,40.36,40.4,39373.0,39.4268,39.4952,39.4073,39.4464,39373.0
2022-10-28 15:45:00,40.39,40.43,40.36,40.42,41398.0,39.4366,39.4757,39.4073,39.4659,41398.0
2022-10-28 15:50:00,40.41,40.42,40.31,40.33,68159.0,39.4561,39.4659,39.3585,39.378,68159.0
2022-10-28 15:55:00,40.33,40.37,40.25,40.36,141521.0,39.378,39.4171,39.2999,39.4073,141521.0
2022-10-31 09:30:00,39.81,39.83,39.34,39.66,46987.0,38.8703,38.8898,38.4114,38.7238,46987.0
2022-10-31 09:35:00,39.67,39.79,39.61,39.68,17528.0,38.7336,38.8508,38.675,38.7434,17528.0
2022-10-31 09:40:00,39.66,39.66,39.31,39.33,23887.0,38.7238,38.7238,38.3821,38.4016,23887.0
2022-10-31 09:45:00,39.32,39.36,39.11,39.11,28793.0,38.3919,38.4309,38.1868,38.1868,28793.0
2022-10-31 09:50:00,39.09,39.23,39.05,39.23,28962.0,38.1673,38.304,38.1282,38.304,28962.0
2022-10-31 09:55:00,39.24,39.34,39.19,39.21,24708.0,38.3137,38.4114,38.2649,38.2845,24708.0
2022-10-31 10:00:00,39.2,39.41,39.16,39.39,25159.0,38.2747,38.4797,38.2356,38.4602,25159.0
2022-10-31 10:05:00,39.39,39.43,39.21,39.26,16697.0,38.4602,38.4993,38.2845,38.3333,16697.0
2022-10-31 10:10:00,39.24,39.52,39.21,39.49,20799.0,38.3137,38.5871,38.2845,38.5578,20799.0
2022-10-31 10:15:00,39.52,39.68,39.49,39.61,17756.0,38.5871,38.7434,38.5578,38.675,17756.0
2022-10-31 10:20:00,39.59,39.69,39.58,39.59,15258.0,38.6555,38.7531,38.6457,38.6555,15258.0
2022-10-31 10:25:00,39.6,39.6,39.5,39.53,21557.0,38.6653,38.6653,38.5676,38.5969,21557.0
2022-10-31 10:30:00,39.52,39.55,39.41,39.46,18455.0,38.5871,38.6164,38.4797,38.5286,18455.0
2022-10-31 10:35:00,39.46,39.69,39.46,39.66,14140.0,38.5286,38.7531,38.5286,38.7238,14140.0
2022-10-31 10:40:00,39.66,39.77,39.64,39.77,13515.0,38.7238,38.8312,38.7043,38.8312,13515.0
2022-10-31 10:45:00,39.76,39.81,39.71,39.73,14684.0,38.8215,38.8703,38.7727,38.7922,14684.0
2022-10-31 10:50:00,39.71,39.75,39.64,39.64,8612.0,38.7727,38.8117,38.7043,38.7043,8612.0
2022-10-31 10:55:00,39.64,39.64,39.56,39.56,17400.0,38.7043,38.7043,38.6262,38.6262,17400.0
2022-10-31 11:00:00,39.55,39.7,39.54,39.67,15432.0,38.6164,38.7629,38.6067,38.7336,15432.0
2022-10-31 11:05:00,39.67,39.73,39.64,39.67,13565.0,38.7336,38.7922,38.7043,38.7336,13565.0
2022-10-31 11:10:00,39.66,39.73,39.65,39.68,12679.0,38.7238,38.7922,38.7141,38.7434,12679.0
2022-10-31 11:15:00,39.67,39.77,39.63,39.73,13154.0,38.7336,38.8312,38.6945,38.7922,13154.0
2022-10-31 11:20:00,39.73,39.83,39.7,39.82,13153.0,38.7922,38.8898,38.7629,38.8801,13153.0
2022-10-31 11:25:00,39.81,39.81,39.7,39.7,11197.0,38.8703,38.8703,38.7629,38.7629,11197.0
2022-10-31 11:30:00,39.71,39.82,39.68,39.82,9988.0,38.7727,38.8801,38.7434,38.8801,9988.0
2022-10-31 11:35:00,39.8,39.85,39.79,39.8,7917.0,38.8605,38.9094,38.8508,38.8605,7917.0
2022-10-31 11:40:00,39.8,39.94,39.8,39.93,23588.0,38.8605,38.9972,38.8605,38.9875,23588.0
2022-10-31 11:45:00,39.93,40.01,39.9,39.9,23871.0,38.9875,39.0656,38.9582,38.9582,23871.0
2022-10-31 11:50:00,39.9,39.92,39.81,39.84,19053.0,38.9582,38.9777,38.8703,38.8996,19053.0
2022-10-31 11:55:00,39.84,39.87,39.6,39.67,35822.0,38.8996,38.9289,38.6653,38.7336,35822.0
2022-10-31 12:00:00,39.68,39.68,39.6,39.65,10452.0,38.7434,38.7434,38.6653,38.7141,10452.0
2022-10-31 12:05:00,39.65,39.67,39.6,39.62,10623.0,38.7141,38.7336,38.6653,38.6848,10623.0
2022-10-31 12:10:00,39.61,39.71,39.6,39.69,8398.0,38.675,38.7727,38.6653,38.7531,8398.0
2022-10-31 12:15:00,39.69,39.78,39.69,39.7,7607.0,38.7531,38.841,38.7531,38.7629,7607.0
2022-10-31 12:20:00,39.69,39.73,39.61,39.61,7091.0,38.7531,38.7922,38.675,38.675,7091.0
2022-10-31 12:25:00,39.61,39.61,39.55,39.58,12532.0,38.675,38.675,38.6164,38.6457,12532.0
2022-10-31 12:30:00,39.58,39.67,39.56,39.63,9121.0,38.6457,38.7336,38.6262,38.6945,9121.0
2022-10-31 12:35:00,39.62,39.64,39.57,39.61,7816.0,38.6848,38.7043,38.636,38.675,7816.0
2022-10-31 12:40:00,39.6,39.63,39.56,39.61,9231.0,38.6653,38.6945,38.6262,38.675,9231.0
2022-10-31 12:45:00,39.61,39.64,39.58,39.61,17480.0,38.675,38.7043,38.6457,38.675,17480.0
2022-10-31 12:50:00,39.6,39.62,39.47,39.49,10136.0,38.6653,38.6848,38.5383,38.5578,10136.0
2022-10-31 12:55:00,39.48,39.55,39.48,39.54,5375.0,38.5481,38.6164,38.5481,38.6067,5375.0
2022-10-31 13:00:00,39.54,39.56,39.5,39.5,5035.0,38.6067,38.6262,38.5676,38.5676,5035.0
2022-10-31 13:05:00,39.46,39.52,39.43,39.51,8024.0,38.5286,38.5871,38.4993,38.5774,8024.0
2022-10-31 13:10:00,39.46,39.53,39.42,39.53,7774.0,38.5286,38.5969,38.4895,38.5969,7774.0
2022-10-31 13:15:00,39.53,39.62,39.51,39.59,9607.0,38.5969,38.6848,38.5774,38.6555,9607.0
2022-10-31 13:20:00,39.59,39.62,39.59,39.59,4995.0,38.6555,38.6848,38.6555,38.6555,4995.0
2022-10-31 13:25:00,39.61,39.7,39.57,39.69,6709.0,38.675,38.7629,38.636,38.7531,6709.0
2022-10-31 13:30:00,39.69,39.69,39.64,39.68,7016.0,38.7531,38.7531,38.7043,38.7434,7016.0
2022-10-31 13:35:00,39.66,39.66,39.61,39.65,8430.0,38.7238,38.7238,38.675,38.7141,8430.0
2022-10-31 13:40:00,39.65,39.69,39.61,39.66,8043.0,38.7141,38.7531,38.675,38.7238,8043.0
2022-10-31 13:45:00,39.65,39.66,39.61,39.63,5175.0,38.7141,38.7238,38.675,38.6945,5175.0
2022-10-31 13:50:00,39.64,39.68,39.62,39.68,6484.0,38.7043,38.7434,38.6848,38.7434,6484.0
2022-10-31 13:55:00,39.69,39.79,39.69,39.76,16222.0,38.7531,38.8508,38.7531,38.8215,16222.0
2022-10-31 14:00:00,39.75,39.83,39.75,39.8,12603.0,38.8117,38.8898,38.8117,38.8605,12603.0
2022-10-31 14:05:00,39.79,39.81,39.77,39.8,9989.0,38.8508,38.8703,38.8312,38.8605,9989.0
2022-10-31 14:10:00,39.79,39.83,39.78,39.79,12308.0,38.8508,38.8898,38.841,38.8508,12308.0
2022-10-31 14:15:00,39.78,39.84,39.75,39.84,9247.0,38.841,38.8996,38.8117,38.8996,9247.0
2022-10-31 14:20:00,39.84,39.87,39.83,39.87,11098.0,38.8996,38.9289,38.8898,38.9289,11098.0
2022-10-31 14:25:00,39.86,39.9,39.82,39.84,15186.0,38.9191,38.9582,38.8801,38.8996,15186.0
2022-10-31 14:30:00,39.83,39.88,39.81,39.88,8310.0,38.8898,38.9386,38.8703,38.9386,8310.0
2022-10-31 14:35:00,39.87,39.95,39.85,39.94,25873.0,38.9289,39.007,38.9094,38.9972,25873.0
2022-10-31 14:40:00,39.94,39.99,39.94,39.95,14586.0,38.9972,39.046,38.9972,39.007,14586.0
2022-10-31 14:45:00,39.95,39.97,39.87,39.88,14556.0,39.007,39.0265,38.9289,38.9386,14556.0
2022-10-31 14:50:00,39.88,39.92,39.88,39.91,11027.0,38.9386,38.9777,38.9386,38.9679,11027.0
2022-10-31 14:55:00,39.92,39.95,39.82,39.84,19596.0,38.9777,39.007,38.8801,38.8996,19596.0
2022-10-31 15:00:00,39.85,39.86,39.76,39.8,23637.0,38.9094,38.9191,38.8215,38.8605,23637.0
2022-10-31 15:05:00,39.79,39.85,39.78,39.79,15736.0,38.8508,38.9094,38.841,38.8508,15736.0
2022-10-31 15:10:00,39.8,39.91,39.79,39.9,42742.0,38.8605,38.9679,38.8508,38.9582,42742.0
2022-10-31 15:15:00,39.9,39.91,39.82,39.88,16985.0,38.9582,38.9679,38.8801,38.9386,16985.0
2022-10-31 15:20:00,39.88,39.95,39.86,39.95,10031.0,38.9386,39.007,38.9191,39.007,10031.0
2022-10-31 15:25:00,39.94,39.97,39.92,39.96,16447.0,38.9972,39.0265,38.9777,39.0168,16447.0
2022-10-31 15:30:00,39.97,40.02,39.89,40.02,31977.0,39.0265,39.0753,38.9484,39.0753,31977.0
2022-10-31 15:35:00,40.02,40.11,39.99,40.1,27144.0,39.0753,39.1632,39.046,39.1534,27144.0
2022-10-31 15:40:00,40.09,40.12,40.04,40.07,25424.0,39.1437,39.173,39.0949,39.1242,25424.0
2022-10-31 15:45:00,40.06,40.09,40.01,40.07,65749.0,39.1144,39.1437,39.0656,39.1242,65749.0
2022-10-31 15:50:00,40.07,40.07,39.95,39.98,150591.0,39.1242,39.1242,39.007,39.0363,150591.0
2022-10-31 15:55:00,39.98,40.07,39.96,39.99,276743.0,39.0363,39.1242,39.0168,39.046,276743.0
2022-11-01 09:30:00,40.91,41.04,40.55,40.74,124241.0,39.9443,40.0713,39.5928,39.7783,124241.0
2022-11-01 09:35:00,40.7,40.81,40.32,40.33,39545.0,39.7393,39.8467,39.3683,39.378,39545.0
2022-11-01 09:40:00,40.34,40.46,40.19,40.34,46654.0,39.3878,39.505,39.2413,39.3878,46654.0
2022-11-01 09:45:00,40.35,40.64,40.24,40.41,40249.0,39.3975,39.6807,39.2901,39.4561,40249.0
2022-11-01 09:50:00,40.4,40.51,40.35,40.44,28878.0,39.4464,39.5538,39.3975,39.4854,28878.0
2022-11-01 09:55:00,40.44,40.49,40.34,40.48,27613.0,39.4854,39.5342,39.3878,39.5245,27613.0
2022-11-01 10:00:00,40.48,40.48,40.1,40.14,54908.0,39.5245,39.5245,39.1534,39.1925,54908.0
2022-11-01 10:05:00,40.14,40.15,39.93,39.98,35700.0,39.1925,39.2023,38.9875,39.0363,35700.0
2022-11-01 10:10:00,39.97,40.03,39.84,39.96,40174.0,39.0265,39.0851,38.8996,39.0168,40174.0
2022-11-01 10:15:00,39.95,40.02,39.86,39.87,39260.0,39.007,39.0753,38.9191,38.9289,39260.0
2022-11-01 10:20:00,39.83,39.93,39.78,39.78,30449.0,38.8898,38.9875,38.841,38.841,30449.0
2022-11-01 10:25:00,39.76,39.83,39.65,39.81,23636.0,38.8215,38.8898,38.7141,38.8703,23636.0
2022-11-01 10:30:00,39.8,39.8,39.65,39.78,31719.0,38.8605,38.8605,38.7141,38.841,31719.0
2022-11-01 10:35:00,39.79,39.81,39.56,39.58,39078.0,38.8508,38.8703,38.6262,38.6457,39078.0
2022-11-01 10:40:00,39.57,39.57,39.44,39.49,27571.0,38.636,38.636,38.509,38.5578,27571.0
2022-11-01 10:45:00,39.5,39.6,39.47,39.57,28248.0,38.5676,38.6653,38.5383,38.636,28248.0
2022-11-01 10:50:00,39.57,39.64,39.56,39.62,14126.0,38.636,38.7043,38.6262,38.6848,14126.0
2022-11-01 10:55:00,39.61,39.63,39.53,39.58,18578.0,38.675,38.6945,38.5969,38.6457,18578.0
2022-11-01 11:00:00,39.58,39.64,39.5,39.64,17476.0,38.6457,38.7043,38.5676,38.7043,17476.0
2022-11-01 11:05:00,39.63,39.65,39.46,39.49,18426.0,38.6945,38.7141,38.5286,38.5578,18426.0
2022-11-01 11:10:00,39.49,39.52,39.45,39.52,8747.0,38.5578,38.5871,38.5188,38.5871,8747.0
2022-11-01 11:15:00,39.52,39.59,39.48,39.5,12649.0,38.5871,38.6555,38.5481,38.5676,12649.0
2022-11-01 11:20:00,39.52,39.59,39.45,39.58,11314.0,38.5871,38.6555,38.5188,38.6457,11314.0
2022-11-01 11:25:00,39.57,39.67,39.55,39.67,9806.0,38.636,38.7336,38.6164,38.7336,9806.0
2022-11-01 11:30:00,39.66,39.72,39.66,39.71,7929.0,38.7238,38.7824,38.7238,38.7727,7929.0
2022-11-01 11:35:00,39.71,39.71,39.49,39.52,17682.0,38.7727,38.7727,38.5578,38.5871,17682.0
2022-11-01 11:40:00,39.52,39.6,39.47,39.58,17850.0,38.5871,38.6653,38.5383,38.6457,17850.0
2022-11-01 11:45:00,39.61,39.74,39.58,39.7,4825.0,38.675,38.8019,38.6457,38.7629,4825.0
2022-11-01 11:50:00,39.7,39.79,39.69,39.79,9116.0,38.7629,38.8508,38.7531,38.8508,9116.0
2022-11-01 11:55:00,39.78,39.83,39.74,39.82,6464.0,38.841,38.8898,38.8019,38.8801,6464.0
2022-11-01 12:00:00,39.82,39.87,39.8,39.84,8412.0,38.8801,38.9289,38.8605,38.8996,8412.0
2022-11-01 12:05:00,39.82,40.01,39.82,39.84,24319.0,38.8801,39.0656,38.8801,38.8996,24319.0
2022-11-01 12:10:00,39.84,39.89,39.75,39.75,7695.0,38.8996,38.9484,38.8117,38.8117,7695.0
2022-11-01 12:15:00,39.75,39.81,39.75,39.77,9816.0,38.8117,38.8703,38.8117,38.8312,9816.0
2022-11-01 12:20:00,39.77,39.86,39.73,39.79,14898.0,38.8312,38.9191,38.7922,38.8508,14898.0
2022-11-01 12:25:00,39.8,39.85,39.78,39.81,6231.0,38.8605,38.9094,38.841,38.8703,6231.0
2022-11-01 12:30:00,39.83,39.87,39.82,39.85,7703.0,38.8898,38.9289,38.8801,38.9094,7703.0
2022-11-01 12:35:00,39.88,39.92,39.83,39.89,10719.0,38.9386,38.9777,38.8898,38.9484,10719.0
2022-11-01 12:40:00,39.88,39.93,39.87,39.92,6528.0,38.9386,38.9875,38.9289,38.9777,6528.0
2022-11-01 12:45:00,39.91,39.98,39.91,39.95,6716.0,38.9679,39.0363,38.9679,39.007,6716.0
2022-11-01 12:50:00,39.96,39.96,39.87,39.91,8532.0,39.0168,39.0168,38.9289,38.9679,8532.0
2022-11-01 12:55:00,39.91,39.92,39.83,39.92,5586.0,38.9679,38.9777,38.8898,38.9777,5586.0
2022-11-01 13:00:00,39.92,39.96,39.89,39.96,10108.0,38.9777,39.0168,38.9484,39.0168,10108.0
2022-11-01 13:05:00,39.97,40.01,39.94,39.94,7581.0,39.0265,39.0656,38.9972,38.9972,7581.0
2022-11-01 13:10:00,39.95,40.05,39.94,40.02,10579.0,39.007,39.1046,38.9972,39.0753,10579.0
2022-11-01 13:15:00,40.01,40.01,39.95,39.97,6559.0,39.0656,39.0656,39.007,39.0265,6559.0
2022-11-01 13:20:00,39.97,40.06,39.97,40.01,7791.0,39.0265,39.1144,39.0265,39.0656,7791.0
2022-11-01 13:25:00,40.01,40.08,40.0,40.06,12550.0,39.0656,39.1339,39.0558,39.1144,12550.0
2022-11-01 13:30:00,40.06,40.15,40.05,40.12,11977.0,39.1144,39.2023,39.1046,39.173,11977.0
2022-11-01 13:35:00,40.13,40.14,39.97,40.01,12418.0,39.1827,39.1925,39.0265,39.0656,12418.0
2022-11-01 13:40:00,40.04,40.12,40.04,40.1,7250.0,39.0949,39.173,39.0949,39.1534,7250.0
2022-11-01 13:45:00,40.11,40.17,40.11,40.13,8114.0,39.1632,39.2218,39.1632,39.1827,8114.0
2022-11-01 13:50:00,40.15,40.18,40.12,40.12,9184.0,39.2023,39.2316,39.173,39.173,9184.0
2022-11-01 13:55:00,40.11,40.22,40.11,40.22,7476.0,39.1632,39.2706,39.1632,39.2706,7476.0
2022-11-01 14:00:00,40.22,40.25,40.14,40.15,12076.0,39.2706,39.2999,39.1925,39.2023,12076.0
2022-11-01 14:05:00,40.16,40.16,40.09,40.1,8150.0,39.212,39.212,39.1437,39.1534,8150.0
2022-11-01 14:10:00,40.1,40.12,40.08,40.12,7493.0,39.1534,39.173,39.1339,39.173,7493.0
2022-11-01 14:15:00,40.12,40.16,40.07,40.15,29260.0,39.173,39.212,39.1242,39.2023,29260.0
2022-11-01 14:20:00,40.15,40.19,40.12,40.17,14771.0,39.2023,39.2413,39.173,39.2218,14771.0
2022-11-01 14:25:00,40.16,40.16,40.09,40.11,28933.0,39.212,39.212,39.1437,39.1632,28933.0
2022-11-01 14:30:00,40.11,40.11,39.99,39.99,7631.0,39.1632,39.1632,39.046,39.046,7631.0
2022-11-01 14:35:00,40.0,40.05,40.0,40.05,6873.0,39.0558,39.1046,39.0558,39.1046,6873.0
2022-11-01 14:40:00,40.04,40.04,39.94,39.96,13355.0,39.0949,39.0949,38.9972,39.0168,13355.0
2022-11-01 14:45:00,39.96,39.96,39.89,39.9,8230.0,39.0168,39.0168,38.9484,38.9582,8230.0
2022-11-01 14:50:00,39.9,39.93,39.88,39.91,8222.0,38.9582,38.9875,38.9386,38.9679,8222.0
2022-11-01 14:55:00,39.92,39.98,39.92,39.96,14430.0,38.9777,39.0363,38.9777,39.0168,14430.0
2022-11-01 15:00:00,39.96,39.96,39.84,39.86,13245.0,39.0168,39.0168,38.8996,38.9191,13245.0
2022-11-01 15:05:00,39.87,39.89,39.83,39.86,26474.0,38.9289,38.9484,38.8898,38.9191,26474.0
2022-11-01 15:10:00,39.86,39.86,39.8,39.8,10840.0,38.9191,38.9191,38.8605,38.8605,10840.0
2022-11-01 15:15:00,39.81,39.84,39.78,39.84,22709.0,38.8703,38.8996,38.841,38.8996,22709.0
2022-11-01 15:20:00,39.84,39.9,39.83,39.86,16469.0,38.8996,38.9582,38.8898,38.9191,16469.0
2022-11-01 15:25:00,39.85,39.87,39.8,39.81,17664.0,38.9094,38.9289,38.8605,38.8703,17664.0
2022-11-01 15:30:00,39.82,39.84,39.7,39.79,49661.0,38.8801,38.8996,38.7629,38.8508,49661.0
2022-11-01 15:35:00,39.79,39.82,39.76,39.77,27712.0,38.8508,38.8801,38.8215,38.8312,27712.0
2022-11-01 15:40:00,39.77,39.85,39.74,39.75,38996.0,38.8312,38.9094,38.8019,38.8117,38996.0
2022-11-01 15:45:00,39.74,39.85,39.69,39.84,71560.0,38.8019,38.9094,38.7531,38.8996,71560.0
2022-11-01 15:50:00,39.84,39.9,39.81,39.88,80982.0,38.8996,38.9582,38.8703,38.9386,80982.0
2022-11-01 15:55:00,39.87,39.9,39.79,39.8,205288.0,38.9289,38.9582,38.8508,38.8605,205288.0
2022-11-02 09:30:00,39.62,39.67,39.46,39.65,21141.0,38.6848,38.7336,38.5286,38.7141,21141.0
2022-11-02 09:35:00,39.71,39.71,39.25,39.45,24157.0,38.7727,38.7727,38.3235,38.5188,24157.0
2022-11-02 09:40:00,39.46,39.67,39.37,39.61,27503.0,38.5286,38.7336,38.4407,38.675,27503.0
2022-11-02 09:45:00,39.59,39.71,39.59,39.66,9574.0,38.6555,38.7727,38.6555,38.7238,9574.0
2022-11-02 09:50:00,39.64,39.71,39.6,39.68,7124.0,38.7043,38.7727,38.6653,38.7434,7124.0
2022-11-02 09:55:00,39.68,39.7,39.45,39.45,9313.0,38.7434,38.7629,38.5188,38.5188,9313.0
2022-11-02 10:00:00,39.45,39.58,39.44,39.58,9949.0,38.5188,38.6457,38.509,38.6457,9949.0
2022-11-02 10:05:00,39.59,39.62,39.52,39.57,4940.0,38.6555,38.6848,38.5871,38.636,4940.0
2022-11-02 10:10:00,39.56,39.61,39.54,39.55,7087.0,38.6262,38.675,38.6067,38.6164,7087.0
2022-11-02 10:15:00,39.54,39.62,39.5,39.56,5931.0,38.6067,38.6848,38.5676,38.6262,5931.0
2022-11-02 10:20:00,39.54,39.6,39.51,39.57,3501.0,38.6067,38.6653,38.5774,38.636,3501.0
2022-11-02 10:25:00,39.58,39.64,39.56,39.64,5810.0,38.6457,38.7043,38.6262,38.7043,5810.0
2022-11-02 10:30:00,39.65,39.67,39.52,39.53,13110.0,38.7141,38.7336,38.5871,38.5969,13110.0
2022-11-02 10:35:00,39.53,39.53,39.49,39.53,10040.0,38.5969,38.5969,38.5578,38.5969,10040.0
2022-11-02 10:40:00,39.56,39.63,39.51,39.63,12288.0,38.6262,38.6945,38.5774,38.6945,12288.0
2022-11-02 10:45:00,39.61,39.67,39.59,39.67,8030.0,38.675,38.7336,38.6555,38.7336,8030.0
2022-11-02 10:50:00,39.68,39.78,39.63,39.77,7166.0,38.7434,38.841,38.6945,38.8312,7166.0
2022-11-02 10:55:00,39.75,39.79,39.73,39.75,31938.0,38.8117,38.8508,38.7922,38.8117,31938.0
2022-11-02 11:00:00,39.76,39.8,39.72,39.72,8949.0,38.8215,38.8605,38.7824,38.7824,8949.0
2022-11-02 11:05:00,39.71,39.72,39.64,39.65,9772.0,38.7727,38.7824,38.7043,38.7141,9772.0
2022-11-02 11:10:00,39.65,39.7,39.62,39.68,12522.0,38.7141,38.7629,38.6848,38.7434,12522.0
2022-11-02 11:15:00,39.67,39.7,39.64,39.69,6449.0,38.7336,38.7629,38.7043,38.7531,6449.0
2022-11-02 11:20:00,39.69,39.76,39.62,39.75,7009.0,38.7531,38.8215,38.6848,38.8117,7009.0
2022-11-02 11:25:00,39.76,39.77,39.67,39.7,5608.0,38.8215,38.8312,38.7336,38.7629,5608.0
2022-11-02 11:30:00,39.69,39.71,39.67,39.71,5248.0,38.7531,38.7727,38.7336,38.7727,5248.0
2022-11-02 11:35:00,39.7,39.72,39.67,39.67,5323.0,38.7629,38.7824,38.7336,38.7336,5323.0
2022-11-02 11:40:00,39.68,39.76,39.67,39.74,11193.0,38.7434,38.8215,38.7336,38.8019,11193.0
2022-11-02 11:45:00,39.74,39.83,39.73,39.83,7489.0,38.8019,38.8898,38.7922,38.8898,7489.0
2022-11-02 11:50:00,39.82,39.83,39.77,39.79,6860.0,38.8801,38.8898,38.8312,38.8508,6860.0
2022-11-02 11:55:00,39.79,39.81,39.69,39.71,8930.0,38.8508,38.8703,38.7531,38.7727,8930.0
2022-11-02 12:00:00,39.7,39.7,39.65,39.69,9894.0,38.7629,38.7629,38.7141,38.7531,9894.0
2022-11-02 12:05:00,39.7,39.72,39.63,39.67,8650.0,38.7629,38.7824,38.6945,38.7336,8650.0
2022-11-02 12:10:00,39.68,39.7,39.66,39.69,5231.0,38.7434,38.7629,38.7238,38.7531,5231.0
2022-11-02 12:15:00,39.69,39.73,39.68,39.73,5139.0,38.7531,38.7922,38.7434,38.7922,5139.0
2022-11-02 12:20:00,39.71,39.72,39.7,39.71,6490.0,38.7727,38.7824,38.7629,38.7727,6490.0
2022-11-02 12:25:00,39.71,39.75,39.69,39.7,10190.0,38.7727,38.8117,38.7531,38.7629,10190.0
2022-11-02 12:30:00,39.71,39.71,39.65,39.65,6064.0,38.7727,38.7727,38.7141,38.7141,6064.0
2022-11-02 12:35:00,39.65,39.65,39.59,39.61,10981.0,38.7141,38.7141,38.6555,38.675,10981.0
2022-11-02 12:40:00,39.62,39.67,39.55,39.67,12175.0,38.6848,38.7336,38.6164,38.7336,12175.0
2022-11-02 12:45:00,39.68,39.72,39.67,39.68,7487.0,38.7434,38.7824,38.7336,38.7434,7487.0
2022-11-02 12:50:00,39.69,39.74,39.68,39.73,6301.0,38.7531,38.8019,38.7434,38.7922,6301.0
2022-11-02 12:55:00,39.74,39.81,39.73,39.79,10263.0,38.8019,38.8703,38.7922,38.8508,10263.0
2022-11-02 13:00:00,39.77,39.78,39.63,39.64,7681.0,38.8312,38.841,38.6945,38.7043,7681.0
2022-11-02 13:05:00,39.62,39.64,39.62,39.64,5710.0,38.6848,38.7043,38.6848,38.7043,5710.0
2022-11-02 13:10:00,39.64,39.7,39.63,39.63,15305.0,38.7043,38.7629,38.6945,38.6945,15305.0
2022-11-02 13:15:00,39.64,39.65,39.61,39.62,4752.0,38.7043,38.7141,38.675,38.6848,4752.0
2022-11-02 13:20:00,39.61,39.62,39.56,39.58,7425.0,38.675,38.6848,38.6262,38.6457,7425.0
2022-11-02 13:25:00,39.57,39.6,39.55,39.59,5505.0,38.636,38.6653,38.6164,38.6555,5505.0
2022-11-02 13:30:00,39.6,39.6,39.54,39.59,4678.0,38.6653,38.6653,38.6067,38.6555,4678.0
2022-11-02 13:35:00,39.57,39.63,39.57,39.62,6763.0,38.636,38.6945,38.636,38.6848,6763.0
2022-11-02 13:40:00,39.63,39.75,39.63,39.74,11155.0,38.6945,38.8117,38.6945,38.8019,11155.0
2022-11-02 13:45:00,39.73,39.82,39.72,39.79,9614.0,38.7922,38.8801,38.7824,38.8508,9614.0
2022-11-02 13:50:00,39.79,39.84,39.78,39.78,12283.0,38.8508,38.8996,38.841,38.841,12283.0
2022-11-02 13:55:00,39.79,39.8,39.73,39.76,8260.0,38.8508,38.8605,38.7922,38.8215,8260.0
2022-11-02 14:00:00,39.77,40.36,39.67,40.29,33719.0,38.8312,39.4073,38.7336,39.339,33719.0
2022-11-02 14:05:00,40.31,40.46,40.21,40.37,32695.0,39.3585,39.505,39.2609,39.4171,32695.0
2022-11-02 14:10:00,40.39,40.39,40.16,40.28,14654.0,39.4366,39.4366,39.212,39.3292,14654.0
2022-11-02 14:15:00,40.3,40.34,40.12,40.22,17296.0,39.3487,39.3878,39.173,39.2706,17296.0
2022-11-02 14:20:00,40.23,40.35,40.19,40.33,9744.0,39.2804,39.3975,39.2413,39.378,9744.0
2022-11-02 14:25:00,40.33,40.47,40.27,40.47,11520.0,39.378,39.5147,39.3194,39.5147,11520.0
2022-11-02 14:30:00,40.49,40.52,40.21,40.44,49430.0,39.5342,39.5635,39.2609,39.4854,49430.0
2022-11-02 14:35:00,40.43,40.62,39.82,40.03,65172.0,39.4757,39.6612,38.8801,39.0851,65172.0
2022-11-02 14:40:00,40.05,40.37,39.92,40.1,55897.0,39.1046,39.4171,38.9777,39.1534,55897.0
2022-11-02 14:45:00,40.08,40.21,39.83,39.85,40026.0,39.1339,39.2609,38.8898,38.9094,40026.0
2022-11-02 14:50:00,39.88,39.89,39.24,39.38,34351.0,38.9386,38.9484,38.3137,38.4504,34351.0
2022-11-02 14:55:00,39.38,39.55,39.3,39.5,38870.0,38.4504,38.6164,38.3723,38.5676,38870.0
2022-11-02 15:00:00,39.47,39.62,39.44,39.53,25852.0,38.5383,38.6848,38.509,38.5969,25852.0
2022-11-02 15:05:00,39.52,39.83,39.52,39.77,41146.0,38.5871,38.8898,38.5871,38.8312,41146.0
2022-11-02 15:10:00,39.76,39.78,39.59,39.59,21962.0,38.8215,38.841,38.6555,38.6555,21962.0
2022-11-02 15:15:00,39.58,39.58,39.3,39.3,39152.0,38.6457,38.6457,38.3723,38.3723,39152.0
2022-11-02 15:20:00,39.29,39.3,39.03,39.04,27419.0,38.3626,38.3723,38.1087,38.1185,27419.0
2022-11-02 15:25:00,39.02,39.04,38.8,38.97,43134.0,38.0989,38.1185,37.8841,38.0501,43134.0
2022-11-02 15:30:00,38.94,38.96,38.84,38.91,26569.0,38.0208,38.0404,37.9232,37.9915,26569.0
2022-11-02 15:35:00,38.89,39.08,38.83,38.97,40892.0,37.972,38.1575,37.9134,38.0501,40892.0
2022-11-02 15:40:00,38.97,38.99,38.87,38.9,31345.0,38.0501,38.0697,37.9525,37.9818,31345.0
2022-11-02 15:45:00,38.89,38.89,38.79,38.86,47595.0,37.972,37.972,37.8744,37.9427,47595.0
2022-11-02 15:50:00,38.86,38.86,38.64,38.66,108107.0,37.9427,37.9427,37.7279,37.7474,108107.0
2022-11-02 15:55:00,38.66,38.77,38.62,38.63,263204.0,37.7474,37.8548,37.7084,37.7181,263204.0
2022-11-03 09:30:00,37.82,38.0,37.47,37.77,48314.0,36.9273,37.103,36.5855,36.8784,48314.0
2022-11-03 09:35:00,37.78,38.01,37.66,37.87,26138.0,36.8882,37.1128,36.771,36.9761,26138.0
2022-11-03 09:40:00,37.88,38.08,37.85,37.89,19175.0,36.9859,37.1811,36.9566,36.9956,19175.0
2022-11-03 09:45:00,37.82,37.82,37.38,37.39,29121.0,36.9273,36.9273,36.4977,36.5074,29121.0
2022-11-03 09:50:00,37.39,37.45,37.26,37.26,21632.0,36.5074,36.566,36.3805,36.3805,21632.0
2022-11-03 09:55:00,37.24,37.35,37.16,37.17,40650.0,36.361,36.4684,36.2828,36.2926,40650.0
2022-11-03 10:00:00,37.18,37.55,37.13,37.52,49406.0,36.3024,36.6636,36.2536,36.6343,49406.0
2022-11-03 10:05:00,37.48,37.5,37.22,37.22,28498.0,36.5953,36.6148,36.3414,36.3414,28498.0
2022-11-03 10:10:00,37.25,37.27,37.06,37.17,63197.0,36.3707,36.3903,36.1852,36.2926,63197.0
2022-11-03 10:15:00,37.19,37.29,37.13,37.19,23483.0,36.3121,36.4098,36.2536,36.3121,23483.0
2022-11-03 10:20:00,37.2,37.31,37.11,37.27,31793.0,36.3219,36.4293,36.234,36.3903,31793.0
2022-11-03 10:25:00,37.29,37.65,37.28,37.62,22898.0,36.4098,36.7613,36.4,36.732,22898.0
2022-11-03 10:30:00,37.62,37.62,37.33,37.34,34413.0,36.732,36.732,36.4488,36.4586,34413.0
2022-11-03 10:35:00,37.34,37.55,37.32,37.47,20285.0,36.4586,36.6636,36.4391,36.5855,20285.0
2022-11-03 10:40:00,37.46,37.61,37.44,37.55,29152.0,36.5758,36.7222,36.5562,36.6636,29152.0
2022-11-03 10:45:00,37.56,37.64,37.56,37.63,18701.0,36.6734,36.7515,36.6734,36.7418,18701.0
2022-11-03 10:50:00,37.62,37.67,37.43,37.47,60993.0,36.732,36.7808,36.5465,36.5855,60993.0
2022-11-03 10:55:00,37.47,37.64,37.45,37.59,16964.0,36.5855,36.7515,36.566,36.7027,16964.0
2022-11-03 11:00:00,37.55,37.65,37.52,37.56,27021.0,36.6636,36.7613,36.6343,36.6734,27021.0
2022-11-03 11:05:00,37.57,37.65,37.54,37.56,18832.0,36.6832,36.7613,36.6539,36.6734,18832.0
2022-11-03 11:10:00,37.55,37.66,37.53,37.55,13987.0,36.6636,36.771,36.6441,36.6636,13987.0
2022-11-03 11:15:00,37.57,37.58,37.42,37.58,25513.0,36.6832,36.6929,36.5367,36.6929,25513.0
2022-11-03 11:20:00,37.57,37.73,37.57,37.64,30890.0,36.6832,36.8394,36.6832,36.7515,30890.0
2022-11-03 11:25:00,37.64,37.75,37.57,37.64,15910.0,36.7515,36.8589,36.6832,36.7515,15910.0
2022-11-03 11:30:00,37.64,37.65,37.43,37.5,16900.0,36.7515,36.7613,36.5465,36.6148,16900.0
2022-11-03 11:35:00,37.52,37.69,37.44,37.69,19668.0,36.6343,36.8003,36.5562,36.8003,19668.0
2022-11-03 11:40:00,37.7,37.73,37.66,37.66,7444.0,36.8101,36.8394,36.771,36.771,7444.0
2022-11-03 11:45:00,37.66,37.78,37.65,37.65,52163.0,36.771,36.8882,36.7613,36.7613,52163.0
2022-11-03 11:50:00,37.64,37.68,37.54,37.62,12648.0,36.7515,36.7906,36.6539,36.732,12648.0
2022-11-03 11:55:00,37.61,37.66,37.59,37.63,7705.0,36.7222,36.771,36.7027,36.7418,7705.0
2022-11-03 12:00:00,37.63,37.78,37.61,37.78,8506.0,36.7418,36.8882,36.7222,36.8882,8506.0
2022-11-03 12:05:00,37.79,37.84,37.76,37.79,8621.0,36.898,36.9468,36.8687,36.898,8621.0
2022-11-03 12:10:00,37.78,37.86,37.78,37.81,6412.0,36.8882,36.9663,36.8882,36.9175,6412.0
2022-11-03 12:15:00,37.8,37.92,37.79,37.9,9933.0,36.9077,37.0249,36.898,37.0054,9933.0
2022-11-03 12:20:00,37.88,37.89,37.76,37.77,14232.0,36.9859,36.9956,36.8687,36.8784,14232.0
2022-11-03 12:25:00,37.76,37.84,37.73,37.75,12011.0,36.8687,36.9468,36.8394,36.8589,12011.0
2022-11-03 12:30:00,37.73,37.77,37.64,37.67,8972.0,36.8394,36.8784,36.7515,36.7808,8972.0
2022-11-03 12:35:00,37.65,37.65,37.51,37.51,11339.0,36.7613,36.7613,36.6246,36.6246,11339.0
2022-11-03 12:40:00,37.5,37.68,37.5,37.67,13780.0,36.6148,36.7906,36.6148,36.7808,13780.0
2022-11-03 12:45:00,37.66,37.73,37.65,37.72,14990.0,36.771,36.8394,36.7613,36.8296,14990.0
2022-11-03 12:50:00,37.72,37.85,37.71,37.83,8657.0,36.8296,36.9566,36.8199,36.937,8657.0
2022-11-03 12:55:00,37.84,37.87,37.81,37.81,22774.0,36.9468,36.9761,36.9175,36.9175,22774.0
2022-11-03 13:00:00,37.82,37.82,37.72,37.73,7860.0,36.9273,36.9273,36.8296,36.8394,7860.0
2022-11-03 13:05:00,37.72,37.74,37.6,37.64,10525.0,36.8296,36.8492,36.7125,36.7515,10525.0
2022-11-03 13:10:00,37.62,37.62,37.55,37.55,8140.0,36.732,36.732,36.6636,36.6636,8140.0
2022-11-03 13:15:00,37.55,37.68,37.55,37.61,12842.0,36.6636,36.7906,36.6636,36.7222,12842.0
2022-11-03 13:20:00,37.61,37.61,37.53,37.53,8947.0,36.7222,36.7222,36.6441,36.6441,8947.0
2022-11-03 13:25:00,37.52,37.53,37.45,37.45,12403.0,36.6343,36.6441,36.566,36.566,12403.0
2022-11-03 13:30:00,37.45,37.5,37.44,37.47,13731.0,36.566,36.6148,36.5562,36.5855,13731.0
2022-11-03 13:35:00,37.47,37.52,37.42,37.47,10617.0,36.5855,36.6343,36.5367,36.5855,10617.0
2022-11-03 13:40:00,37.48,37.5,37.42,37.44,10957.0,36.5953,36.6148,36.5367,36.5562,10957.0
2022-11-03 13:45:00,37.44,37.5,37.43,37.49,6472.0,36.5562,36.6148,36.5465,36.6051,6472.0
2022-11-03 13:50:00,37.47,37.47,37.38,37.43,12768.0,36.5855,36.5855,36.4977,36.5465,12768.0
2022-11-03 13:55:00,37.43,37.43,37.31,37.34,15307.0,36.5465,36.5465,36.4293,36.4586,15307.0
2022-11-03 14:00:00,37.34,37.35,37.28,37.3,15384.0,36.4586,36.4684,36.4,36.4195,15384.0
2022-11-03 14:05:00,37.31,37.39,37.3,37.36,14448.0,36.4293,36.5074,36.4195,36.4781,14448.0
2022-11-03 14:10:00,37.37,37.38,37.27,37.34,21468.0,36.4879,36.4977,36.3903,36.4586,21468.0
2022-11-03 14:15:00,37.34,37.36,37.31,37.34,11310.0,36.4586,36.4781,36.4293,36.4586,11310.0
2022-11-03 14:20:00,37.34,37.38,37.34,37.36,14190.0,36.4586,36.4977,36.4586,36.4781,14190.0
2022-11-03 14:25:00,37.36,37.44,37.35,37.42,16942.0,36.4781,36.5562,36.4684,36.5367,16942.0
2022-11-03 14:30:00,37.43,37.54,37.41,37.53,25866.0,36.5465,36.6539,36.5269,36.6441,25866.0
2022-11-03 14:35:00,37.52,37.53,37.45,37.47,10618.0,36.6343,36.6441,36.566,36.5855,10618.0
2022-11-03 14:40:00,37.47,37.48,37.41,37.41,15172.0,36.5855,36.5953,36.5269,36.5269,15172.0
2022-11-03 14:45:00,37.43,37.54,37.41,37.54,13654.0,36.5465,36.6539,36.5269,36.6539,13654.0
2022-11-03 14:50:00,37.54,37.54,37.47,37.47,14068.0,36.6539,36.6539,36.5855,36.5855,14068.0
2022-11-03 14:55:00,37.47,37.47,37.41,37.47,13110.0,36.5855,36.5855,36.5269,36.5855,13110.0
2022-11-03 15:00:00,37.47,37.48,37.38,37.4,13186.0,36.5855,36.5953,36.4977,36.5172,13186.0
2022-11-03 15:05:00,37.4,37.46,37.35,37.45,16297.0,36.5172,36.5758,36.4684,36.566,16297.0
2022-11-03 15:10:00,37.45,37.51,37.45,37.48,18767.0,36.566,36.6246,36.566,36.5953,18767.0
2022-11-03 15:15:00,37.47,37.5,37.45,37.45,13048.0,36.5855,36.6148,36.566,36.566,13048.0
2022-11-03 15:20:00,37.45,37.5,37.44,37.45,14437.0,36.566,36.6148,36.5562,36.566,14437.0
2022-11-03 15:25:00,37.45,37.45,37.39,37.41,14852.0,36.566,36.566,36.5074,36.5269,14852.0
2022-11-03 15:30:00,37.41,37.49,37.39,37.48,33683.0,36.5269,36.6051,36.5074,36.5953,33683.0
2022-11-03 15:35:00,37.48,37.49,37.39,37.41,34643.0,36.5953,36.6051,36.5074,36.5269,34643.0
2022-11-03 15:40:00,37.41,37.47,37.37,37.38,28998.0,36.5269,36.5855,36.4879,36.4977,28998.0
2022-11-03 15:45:00,37.37,37.38,37.29,37.32,226551.0,36.4879,36.4977,36.4098,36.4391,226551.0
2022-11-03 15:50:00,37.32,37.34,37.2,37.22,60125.0,36.4391,36.4586,36.3219,36.3414,60125.0
2022-11-03 15:55:00,37.22,37.26,37.19,37.21,146469.0,36.3414,36.3805,36.3121,36.3317,146469.0
2022-11-04 09:30:00,37.9,38.04,37.62,38.0,65110.0,37.0054,37.1421,36.732,37.103,65110.0
2022-11-04 09:35:00,38.05,38.11,37.9,38.08,19534.0,37.1518,37.2104,37.0054,37.1811,19534.0
2022-11-04 09:40:00,38.08,38.15,37.76,37.77,14264.0,37.1811,37.2495,36.8687,36.8784,14264.0
2022-11-04 09:45:00,37.76,37.99,37.74,37.77,15104.0,36.8687,37.0933,36.8492,36.8784,15104.0
2022-11-04 09:50:00,37.78,37.87,37.69,37.74,25562.0,36.8882,36.9761,36.8003,36.8492,25562.0
2022-11-04 09:55:00,37.74,38.02,37.72,38.01,19675.0,36.8492,37.1225,36.8296,37.1128,19675.0
2022-11-04 10:00:00,38.0,38.1,37.93,37.96,27431.0,37.103,37.2007,37.0347,37.064,27431.0
2022-11-04 10:05:00,37.98,38.06,37.88,37.97,20821.0,37.0835,37.1616,36.9859,37.0737,20821.0
2022-11-04 10:10:00,37.98,38.3,37.97,38.27,32253.0,37.0835,37.3959,37.0737,37.3666,32253.0
2022-11-04 10:15:00,38.27,38.37,38.17,38.25,37690.0,37.3666,37.4643,37.269,37.3471,37690.0
2022-11-04 10:20:00,38.26,38.35,38.17,38.31,14845.0,37.3569,37.4448,37.269,37.4057,14845.0
2022-11-04 10:25:00,38.33,38.55,38.33,38.54,10609.0,37.4252,37.64,37.4252,37.6303,10609.0
2022-11-04 10:30:00,38.54,38.62,38.43,38.47,11720.0,37.6303,37.7084,37.5229,37.5619,11720.0
2022-11-04 10:35:00,38.45,38.47,38.37,38.39,7798.0,37.5424,37.5619,37.4643,37.4838,7798.0
2022-11-04 10:40:00,38.41,38.55,38.41,38.47,10984.0,37.5033,37.64,37.5033,37.5619,10984.0
2022-11-04 10:45:00,38.47,38.47,38.34,38.36,8136.0,37.5619,37.5619,37.435,37.4545,8136.0
2022-11-04 10:50:00,38.36,38.39,38.27,38.35,13839.0,37.4545,37.4838,37.3666,37.4448,13839.0
2022-11-04 10:55:00,38.34,38.39,38.24,38.31,7310.0,37.435,37.4838,37.3374,37.4057,7310.0
2022-11-04 11:00:00,38.31,38.4,38.31,38.37,8639.0,37.4057,37.4936,37.4057,37.4643,8639.0
2022-11-04 11:05:00,38.35,38.35,38.23,38.23,15435.0,37.4448,37.4448,37.3276,37.3276,15435.0
2022-11-04 11:10:00,38.24,38.33,38.14,38.25,12943.0,37.3374,37.4252,37.2397,37.3471,12943.0
2022-11-04 11:15:00,38.24,38.32,38.2,38.27,6434.0,37.3374,37.4155,37.2983,37.3666,6434.0
2022-11-04 11:20:00,38.26,38.33,38.26,38.31,5634.0,37.3569,37.4252,37.3569,37.4057,5634.0
2022-11-04 11:25:00,38.31,38.31,38.07,38.11,13499.0,37.4057,37.4057,37.1714,37.2104,13499.0
2022-11-04 11:30:00,38.09,38.16,38.01,38.01,6251.0,37.1909,37.2592,37.1128,37.1128,6251.0
2022-11-04 11:35:00,38.02,38.03,37.88,37.89,9569.0,37.1225,37.1323,36.9859,36.9956,9569.0
2022-11-04 11:40:00,37.89,37.95,37.84,37.93,7824.0,36.9956,37.0542,36.9468,37.0347,7824.0
2022-11-04 11:45:00,37.94,37.94,37.76,37.77,10529.0,37.0444,37.0444,36.8687,36.8784,10529.0
2022-11-04 11:50:00,37.76,37.76,37.54,37.64,6627.0,36.8687,36.8687,36.6539,36.7515,6627.0
2022-11-04 11:55:00,37.65,37.67,37.48,37.48,8357.0,36.7613,36.7808,36.5953,36.5953,8357.0
2022-11-04 12:00:00,37.48,37.54,37.37,37.4,14942.0,36.5953,36.6539,36.4879,36.5172,14942.0
2022-11-04 12:05:00,37.4,37.55,37.39,37.54,12032.0,36.5172,36.6636,36.5074,36.6539,12032.0
2022-11-04 12:10:00,37.52,37.55,37.39,37.43,16370.0,36.6343,36.6636,36.5074,36.5465,16370.0
2022-11-04 12:15:00,37.43,37.59,37.38,37.57,14272.0,36.5465,36.7027,36.4977,36.6832,14272.0
2022-11-04 12:20:00,37.57,37.57,37.49,37.51,7913.0,36.6832,36.6832,36.6051,36.6246,7913.0
2022-11-04 12:25:00,37.52,37.64,37.51,37.61,14003.0,36.6343,36.7515,36.6246,36.7222,14003.0
2022-11-04 12:30:00,37.61,37.63,37.56,37.63,10691.0,36.7222,36.7418,36.6734,36.7418,10691.0
2022-11-04 12:35:00,37.62,37.62,37.4,37.4,7846.0,36.732,36.732,36.5172,36.5172,7846.0
2022-11-04 12:40:00,37.39,37.5,37.33,37.43,7673.0,36.5074,36.6148,36.4488,36.5465,7673.0
2022-11-04 12:45:00,37.45,37.46,37.37,37.41,10812.0,36.566,36.5758,36.4879,36.5269,10812.0
2022-11-04 12:50:00,37.42,37.55,37.42,37.53,9659.0,36.5367,36.6636,36.5367,36.6441,9659.0
2022-11-04 12:55:00,37.55,37.58,37.49,37.57,6685.0,36.6636,36.6929,36.6051,36.6832,6685.0
2022-11-04 13:00:00,37.53,37.62,37.51,37.62,8967.0,36.6441,36.732,36.6246,36.732,8967.0
2022-11-04 13:05:00,37.62,37.65,37.36,37.36,17405.0,36.732,36.7613,36.4781,36.4781,17405.0
2022-11-04 13:10:00,37.37,37.65,37.37,37.6,15188.0,36.4879,36.7613,36.4879,36.7125,15188.0
2022-11-04 13:15:00,37.57,37.59,37.53,37.59,10229.0,36.6832,36.7027,36.6441,36.7027,10229.0
2022-11-04 13:20:00,37.61,37.61,37.53,37.58,6901.0,36.7222,36.7222,36.6441,36.6929,6901.0
2022-11-04 13:25:00,37.57,37.59,37.52,37.54,8253.0,36.6832,36.7027,36.6343,36.6539,8253.0
2022-11-04 13:30:00,37.54,37.59,37.48,37.5,10911.0,36.6539,36.7027,36.5953,36.6148,10911.0
2022-11-04 13:35:00,37.48,37.61,37.46,37.58,7936.0,36.5953,36.7222,36.5758,36.6929,7936.0
2022-11-04 13:40:00,37.55,37.59,37.51,37.54,10939.0,36.6636,36.7027,36.6246,36.6539,10939.0
2022-11-04 13:45:00,37.53,37.57,37.5,37.57,6244.0,36.6441,36.6832,36.6148,36.6832,6244.0
2022-11-04 13:50:00,37.57,37.6,37.52,37.57,5639.0,36.6832,36.7125,36.6343,36.6832,5639.0
2022-11-04 13:55:00,37.57,37.57,37.46,37.48,5646.0,36.6832,36.6832,36.5758,36.5953,5646.0
2022-11-04 14:00:00,37.47,37.5,37.44,37.44,9491.0,36.5855,36.6148,36.5562,36.5562,9491.0
2022-11-04 14:05:00,37.44,37.46,37.36,37.39,7747.0,36.5562,36.5758,36.4781,36.5074,7747.0
2022-11-04 14:10:00,37.4,37.44,37.37,37.37,6476.0,36.5172,36.5562,36.4879,36.4879,6476.0
2022-11-04 14:15:00,37.37,37.48,37.35,37.48,8241.0,36.4879,36.5953,36.4684,36.5953,8241.0
2022-11-04 14:20:00,37.48,37.58,37.44,37.57,14929.0,36.5953,36.6929,36.5562,36.6832,14929.0
2022-11-04 14:25:00,37.56,37.65,37.52,37.64,9661.0,36.6734,36.7613,36.6343,36.7515,9661.0
2022-11-04 14:30:00,37.63,37.66,37.61,37.65,7660.0,36.7418,36.771,36.7222,36.7613,7660.0
2022-11-04 14:35:00,37.65,37.73,37.65,37.73,14963.0,36.7613,36.8394,36.7613,36.8394,14963.0
2022-11-04 14:40:00,37.72,37.84,37.69,37.8,11088.0,36.8296,36.9468,36.8003,36.9077,11088.0
2022-11-04 14:45:00,37.8,37.8,37.73,37.75,7854.0,36.9077,36.9077,36.8394,36.8589,7854.0
2022-11-04 14:50:00,37.77,37.81,37.77,37.78,5818.0,36.8784,36.9175,36.8784,36.8882,5818.0
2022-11-04 14:55:00,37.8,37.87,37.79,37.84,8985.0,36.9077,36.9761,36.898,36.9468,8985.0
2022-11-04 15:00:00,37.84,37.85,37.8,37.83,10221.0,36.9468,36.9566,36.9077,36.937,10221.0
2022-11-04 15:05:00,37.83,37.92,37.83,37.92,5749.0,36.937,37.0249,36.937,37.0249,5749.0
2022-11-04 15:10:00,37.91,37.97,37.89,37.94,20757.0,37.0151,37.0737,36.9956,37.0444,20757.0
2022-11-04 15:15:00,37.95,37.97,37.89,37.92,9872.0,37.0542,37.0737,36.9956,37.0249,9872.0
2022-11-04 15:20:00,37.92,37.92,37.83,37.85,14193.0,37.0249,37.0249,36.937,36.9566,14193.0
2022-11-04 15:25:00,37.86,38.03,37.85,38.0,10526.0,36.9663,37.1323,36.9566,37.103,10526.0
2022-11-04 15:30:00,37.96,38.09,37.94,38.09,17462.0,37.064,37.1909,37.0444,37.1909,17462.0
2022-11-04 15:35:00,38.1,38.1,38.0,38.03,26492.0,37.2007,37.2007,37.103,37.1323,26492.0
2022-11-04 15:40:00,38.02,38.14,37.98,38.14,23519.0,37.1225,37.2397,37.0835,37.2397,23519.0
2022-11-04 15:45:00,38.14,38.22,38.13,38.16,40057.0,37.2397,37.3178,37.23,37.2592,40057.0
2022-11-04 15:50:00,38.17,38.19,38.06,38.12,67541.0,37.269,37.2885,37.1616,37.2202,67541.0
2022-11-04 15:55:00,38.12,38.3,38.09,38.27,155842.0,37.2202,37.3959,37.1909,37.3666,155842.0
2022-11-07 09:30:00,38.51,38.67,38.36,38.67,35309.0,37.601,37.7572,37.4545,37.7572,35309.0
2022-11-07 09:35:00,38.71,38.76,38.44,38.49,15673.0,37.7963,37.8451,37.5326,37.5815,15673.0
2022-11-07 09:40:00,38.48,38.54,38.36,38.37,21924.0,37.5717,37.6303,37.4545,37.4643,21924.0
2022-11-07 09:45:00,38.36,38.43,38.21,38.26,31071.0,37.4545,37.5229,37.3081,37.3569,31071.0
2022-11-07 09:50:00,38.27,38.35,38.03,38.03,13995.0,37.3666,37.4448,37.1323,37.1323,13995.0
2022-11-07 09:55:00,38.01,38.06,37.79,37.88,21325.0,37.1128,37.1616,36.898,36.9859,21325.0
2022-11-07 10:00:00,37.88,38.22,37.83,38.2,22709.0,36.9859,37.3178,36.937,37.2983,22709.0
2022-11-07 10:05:00,38.2,38.23,37.87,37.98,21486.0,37.2983,37.3276,36.9761,37.0835,21486.0
2022-11-07 10:10:00,37.99,38.05,37.93,38.04,16338.0,37.0933,37.1518,37.0347,37.1421,16338.0
2022-11-07 10:15:00,38.02,38.14,38.02,38.07,13680.0,37.1225,37.2397,37.1225,37.1714,13680.0
2022-11-07 10:20:00,38.06,38.06,37.87,37.93,13162.0,37.1616,37.1616,36.9761,37.0347,13162.0
2022-11-07 10:25:00,37.93,37.95,37.82,37.9,16522.0,37.0347,37.0542,36.9273,37.0054,16522.0
2022-11-07 10:30:00,37.9,37.9,37.78,37.78,8959.0,37.0054,37.0054,36.8882,36.8882,8959.0
2022-11-07 10:35:00,37.79,37.83,37.69,37.69,7359.0,36.898,36.937,36.8003,36.8003,7359.0
2022-11-07 10:40:00,37.68,37.77,37.63,37.73,11879.0,36.7906,36.8784,36.7418,36.8394,11879.0
2022-11-07 10:45:00,37.73,37.83,37.73,37.8,10506.0,36.8394,36.937,36.8394,36.9077,10506.0
2022-11-07 10:50:00,37.79,37.87,37.74,37.86,8906.0,36.898,36.9761,36.8492,36.9663,8906.0
2022-11-07 10:55:00,37.86,37.92,37.86,37.89,8150.0,36.9663,37.0249,36.9663,36.9956,8150.0
2022-11-07 11:00:00,37.89,37.89,37.76,37.87,7691.0,36.9956,36.9956,36.8687,36.9761,7691.0
2022-11-07 11:05:00,37.87,37.9,37.8,37.85,9278.0,36.9761,37.0054,36.9077,36.9566,9278.0
2022-11-07 11:10:00,37.83,37.84,37.78,37.78,6650.0,36.937,36.9468,36.8882,36.8882,6650.0
2022-11-07 11:15:00,37.79,37.9,37.79,37.86,9552.0,36.898,37.0054,36.898,36.9663,9552.0
2022-11-07 11:20:00,37.84,37.86,37.77,37.79,9206.0,36.9468,36.9663,36.8784,36.898,9206.0
2022-11-07 11:25:00,37.79,37.87,37.75,37.85,12446.0,36.898,36.9761,36.8589,36.9566,12446.0
2022-11-07 11:30:00,37.86,37.93,37.86,37.93,9599.0,36.9663,37.0347,36.9663,37.0347,9599.0
2022-11-07 11:35:00,37.93,37.95,37.83,37.85,16153.0,37.0347,37.0542,36.937,36.9566,16153.0
2022-11-07 11:40:00,37.84,37.85,37.7,37.7,15147.0,36.9468,36.9566,36.8101,36.8101,15147.0
2022-11-07 11:45:00,37.69,37.77,37.67,37.77,11665.0,36.8003,36.8784,36.7808,36.8784,11665.0
2022-11-07 11:50:00,37.76,37.86,37.75,37.83,16191.0,36.8687,36.9663,36.8589,36.937,16191.0
2022-11-07 11:55:00,37.83,37.87,37.73,37.73,11405.0,36.937,36.9761,36.8394,36.8394,11405.0
2022-11-07 12:00:00,37.73,37.77,37.69,37.76,10313.0,36.8394,36.8784,36.8003,36.8687,10313.0
2022-11-07 12:05:00,37.76,37.91,37.71,37.88,15430.0,36.8687,37.0151,36.8199,36.9859,15430.0
2022-11-07 12:10:00,37.89,37.93,37.87,37.87,9689.0,36.9956,37.0347,36.9761,36.9761,9689.0
2022-11-07 12:15:00,37.87,37.88,37.83,37.87,12498.0,36.9761,36.9859,36.937,36.9761,12498.0
2022-11-07 12:20:00,37.89,38.05,37.85,38.05,5927.0,36.9956,37.1518,36.9566,37.1518,5927.0
2022-11-07 12:25:00,38.05,38.08,38.02,38.07,10336.0,37.1518,37.1811,37.1225,37.1714,10336.0
2022-11-07 12:30:00,38.06,38.12,38.03,38.03,16118.0,37.1616,37.2202,37.1323,37.1323,16118.0
2022-11-07 12:35:00,38.01,38.03,37.97,38.03,8357.0,37.1128,37.1323,37.0737,37.1323,8357.0
2022-11-07 12:40:00,38.04,38.14,38.03,38.14,6438.0,37.1421,37.2397,37.1323,37.2397,6438.0
2022-11-07 12:45:00,38.13,38.14,38.01,38.01,13171.0,37.23,37.2397,37.1128,37.1128,13171.0
2022-11-07 12:50:00,37.99,38.01,37.94,37.94,8097.0,37.0933,37.1128,37.0444,37.0444,8097.0
2022-11-07 12:55:00,37.95,38.08,37.95,38.03,11718.0,37.0542,37.1811,37.0542,37.1323,11718.0
2022-11-07 13:00:00,38.04,38.09,38.04,38.06,10227.0,37.1421,37.1909,37.1421,37.1616,10227.0
2022-11-07 13:05:00,38.07,38.12,38.04,38.12,5103.0,37.1714,37.2202,37.1421,37.2202,5103.0
2022-11-07 13:10:00,38.12,38.15,38.11,38.14,9407.0,37.2202,37.2495,37.2104,37.2397,9407.0
2022-11-07 13:15:00,38.14,38.15,38.1,38.13,11860.0,37.2397,37.2495,37.2007,37.23,11860.0
2022-11-07 13:20:00,38.14,38.15,38.09,38.1,5134.0,37.2397,37.2495,37.1909,37.2007,5134.0
2022-11-07 13:25:00,38.11,38.15,38.09,38.13,5264.0,37.2104,37.2495,37.1909,37.23,5264.0
2022-11-07 13:30:00,38.14,38.15,38.12,38.12,3777.0,37.2397,37.2495,37.2202,37.2202,3777.0
2022-11-07 13:35:00,38.12,38.13,38.03,38.05,9680.0,37.2202,37.23,37.1323,37.1518,9680.0
2022-11-07 13:40:00,38.05,38.11,38.02,38.11,6835.0,37.1518,37.2104,37.1225,37.2104,6835.0
2022-11-07 13:45:00,38.12,38.17,38.11,38.13,8867.0,37.2202,37.269,37.2104,37.23,8867.0
2022-11-07 13:50:00,38.14,38.16,38.1,38.15,6585.0,37.2397,37.2592,37.2007,37.2495,6585.0
2022-11-07 13:55:00,38.14,38.18,38.13,38.18,3622.0,37.2397,37.2788,37.23,37.2788,3622.0
2022-11-07 14:00:00,38.19,38.24,38.19,38.2,10609.0,37.2885,37.3374,37.2885,37.2983,10609.0
2022-11-07 14:05:00,38.2,38.21,38.17,38.2,6539.0,37.2983,37.3081,37.269,37.2983,6539.0
2022-11-07 14:10:00,38.19,38.32,38.18,38.3,12097.0,37.2885,37.4155,37.2788,37.3959,12097.0
2022-11-07 14:15:00,38.3,38.41,38.3,38.41,8018.0,37.3959,37.5033,37.3959,37.5033,8018.0
2022-11-07 14:20:00,38.41,38.46,38.39,38.46,7647.0,37.5033,37.5522,37.4838,37.5522,7647.0
2022-11-07 14:25:00,38.46,38.54,38.46,38.53,13365.0,37.5522,37.6303,37.5522,37.6205,13365.0
2022-11-07 14:30:00,38.55,38.61,38.55,38.6,8284.0,37.64,37.6986,37.64,37.6889,8284.0
2022-11-07 14:35:00,38.6,38.7,38.6,38.7,7186.0,37.6889,37.7865,37.6889,37.7865,7186.0
2022-11-07 14:40:00,38.7,38.72,38.58,38.59,18855.0,37.7865,37.806,37.6693,37.6791,18855.0
2022-11-07 14:45:00,38.59,38.64,38.59,38.63,10018.0,37.6791,37.7279,37.6791,37.7181,10018.0
2022-11-07 14:50:00,38.63,38.64,38.59,38.64,15281.0,37.7181,37.7279,37.6791,37.7279,15281.0
2022-11-07 14:55:00,38.64,38.68,38.54,38.56,19889.0,37.7279,37.767,37.6303,37.6498,19889.0
2022-11-07 15:00:00,38.56,38.63,38.55,38.61,11423.0,37.6498,37.7181,37.64,37.6986,11423.0
2022-11-07 15:05:00,38.62,38.65,38.61,38.62,8680.0,37.7084,37.7377,37.6986,37.7084,8680.0
2022-11-07 15:10:00,38.61,38.71,38.61,38.71,11481.0,37.6986,37.7963,37.6986,37.7963,11481.0
2022-11-07 15:15:00,38.73,38.73,38.68,38.68,11864.0,37.8158,37.8158,37.767,37.767,11864.0
2022-11-07 15:20:00,38.69,38.69,38.58,38.66,15952.0,37.7767,37.7767,37.6693,37.7474,15952.0
2022-11-07 15:25:00,38.66,38.67,38.62,38.64,13965.0,37.7474,37.7572,37.7084,37.7279,13965.0
2022-11-07 15:30:00,38.63,38.71,38.61,38.63,27061.0,37.7181,37.7963,37.6986,37.7181,27061.0
2022-11-07 15:35:00,38.63,38.7,38.61,38.66,20385.0,37.7181,37.7865,37.6986,37.7474,20385.0
2022-11-07 15:40:00,38.67,38.74,38.64,38.73,31757.0,37.7572,37.8256,37.7279,37.8158,31757.0
2022-11-07 15:45:00,38.73,38.74,38.66,38.72,27621.0,37.8158,37.8256,37.7474,37.806,27621.0
2022-11-07 15:50:00,38.73,38.77,38.67,38.73,88333.0,37.8158,37.8548,37.7572,37.8158,88333.0
2022-11-07 15:55:00,38.72,38.73,38.61,38.73,172689.0,37.806,37.8158,37.6986,37.8158,172689.0
2022-11-08 09:30:00,38.92,39.15,38.75,39.12,74273.0,38.0013,38.2259,37.8353,38.1966,74273.0
2022-11-08 09:35:00,39.13,39.13,38.85,38.91,34477.0,38.2063,38.2063,37.933,37.9915,34477.0
2022-11-08 09:40:00,38.93,39.01,38.75,38.75,21240.0,38.0111,38.0892,37.8353,37.8353,21240.0
2022-11-08 09:45:00,38.77,38.77,38.56,38.61,25315.0,37.8548,37.8548,37.6498,37.6986,25315.0
2022-11-08 09:50:00,38.64,38.85,38.63,38.71,26961.0,37.7279,37.933,37.7181,37.7963,26961.0
2022-11-08 09:55:00,38.67,38.67,38.42,38.52,30139.0,37.7572,37.7572,37.5131,37.6107,30139.0
2022-11-08 10:00:00,38.54,38.56,38.33,38.34,27106.0,37.6303,37.6498,37.4252,37.435,27106.0
2022-11-08 10:05:00,38.34,38.42,38.26,38.38,30876.0,37.435,37.5131,37.3569,37.474,30876.0
2022-11-08 10:10:00,38.4,38.55,38.39,38.5,14908.0,37.4936,37.64,37.4838,37.5912,14908.0
2022-11-08 10:15:00,38.52,38.61,38.46,38.53,23350.0,37.6107,37.6986,37.5522,37.6205,23350.0
2022-11-08 10:20:00,38.53,38.62,38.53,38.6,20670.0,37.6205,37.7084,37.6205,37.6889,20670.0
2022-11-08 10:25:00,38.61,38.75,38.6,38.69,26275.0,37.6986,37.8353,37.6889,37.7767,26275.0
2022-11-08 10:30:00,38.7,38.83,38.65,38.82,11854.0,37.7865,37.9134,37.7377,37.9037,11854.0
2022-11-08 10:35:00,38.82,38.94,38.82,38.91,16703.0,37.9037,38.0208,37.9037,37.9915,16703.0
2022-11-08 10:40:00,38.92,39.05,38.88,39.02,14374.0,38.0013,38.1282,37.9622,38.0989,14374.0
2022-11-08 10:45:00,39.04,39.1,38.98,39.05,19844.0,38.1185,38.1771,38.0599,38.1282,19844.0
2022-11-08 10:50:00,39.06,39.1,39.0,39.01,17393.0,38.138,38.1771,38.0794,38.0892,17393.0
2022-11-08 10:55:00,39.01,39.03,38.88,39.01,17072.0,38.0892,38.1087,37.9622,38.0892,17072.0
2022-11-08 11:00:00,39.02,39.08,38.98,39.06,17730.0,38.0989,38.1575,38.0599,38.138,17730.0
2022-11-08 11:05:00,39.07,39.1,39.01,39.1,11684.0,38.1478,38.1771,38.0892,38.1771,11684.0
2022-11-08 11:10:00,39.1,39.17,39.1,39.13,12104.0,38.1771,38.2454,38.1771,38.2063,12104.0
2022-11-08 11:15:00,39.12,39.16,39.07,39.15,15935.0,38.1966,38.2356,38.1478,38.2259,15935.0
2022-11-08 11:20:00,39.15,39.21,39.14,39.18,25818.0,38.2259,38.2845,38.2161,38.2552,25818.0
2022-11-08 11:25:00,39.18,39.21,39.13,39.14,18292.0,38.2552,38.2845,38.2063,38.2161,18292.0
2022-11-08 11:30:00,39.14,39.28,39.14,39.28,14198.0,38.2161,38.3528,38.2161,38.3528,14198.0
2022-11-08 11:35:00,39.28,39.36,39.27,39.36,9572.0,38.3528,38.4309,38.343,38.4309,9572.0
2022-11-08 11:40:00,39.36,39.4,39.34,39.37,17621.0,38.4309,38.47,38.4114,38.4407,17621.0
2022-11-08 11:45:00,39.38,39.38,39.28,39.33,11054.0,38.4504,38.4504,38.3528,38.4016,11054.0
2022-11-08 11:50:00,39.32,39.33,39.23,39.27,10822.0,38.3919,38.4016,38.304,38.343,10822.0
2022-11-08 11:55:00,39.26,39.32,39.24,39.26,11201.0,38.3333,38.3919,38.3137,38.3333,11201.0
2022-11-08 12:00:00,39.27,39.28,39.16,39.16,12925.0,38.343,38.3528,38.2356,38.2356,12925.0
2022-11-08 12:05:00,39.17,39.21,39.1,39.21,16801.0,38.2454,38.2845,38.1771,38.2845,16801.0
2022-11-08 12:10:00,39.19,39.26,39.18,39.25,12978.0,38.2649,38.3333,38.2552,38.3235,12978.0
2022-11-08 12:15:00,39.26,39.27,39.19,39.22,18212.0,38.3333,38.343,38.2649,38.2942,18212.0
2022-11-08 12:20:00,39.21,39.28,39.16,39.28,12075.0,38.2845,38.3528,38.2356,38.3528,12075.0
2022-11-08 12:25:00,39.29,39.32,39.27,39.31,15411.0,38.3626,38.3919,38.343,38.3821,15411.0
2022-11-08 12:30:00,39.31,39.32,39.24,39.25,12096.0,38.3821,38.3919,38.3137,38.3235,12096.0
2022-11-08 12:35:00,39.25,39.26,39.22,39.26,15322.0,38.3235,38.3333,38.2942,38.3333,15322.0
2022-11-08 12:40:00,39.27,39.36,39.27,39.33,13293.0,38.343,38.4309,38.343,38.4016,13293.0
2022-11-08 12:45:00,39.33,39.33,39.28,39.29,8354.0,38.4016,38.4016,38.3528,38.3626,8354.0
2022-11-08 12:50:00,39.29,39.3,39.22,39.26,9729.0,38.3626,38.3723,38.2942,38.3333,9729.0
2022-11-08 12:55:00,39.26,39.36,39.26,39.34,11877.0,38.3333,38.4309,38.3333,38.4114,11877.0
2022-11-08 13:00:00,39.33,39.35,39.29,39.32,14630.0,38.4016,38.4212,38.3626,38.3919,14630.0
2022-11-08 13:05:00,39.3,39.31,39.24,39.25,6592.0,38.3723,38.3821,38.3137,38.3235,6592.0
2022-11-08 13:10:00,39.25,39.26,39.16,39.16,10081.0,38.3235,38.3333,38.2356,38.2356,10081.0
2022-11-08 13:15:00,39.15,39.17,39.09,39.09,9361.0,38.2259,38.2454,38.1673,38.1673,9361.0
2022-11-08 13:20:00,39.09,39.09,38.89,38.93,22241.0,38.1673,38.1673,37.972,38.0111,22241.0
2022-11-08 13:25:00,38.93,38.94,38.76,38.8,12471.0,38.0111,38.0208,37.8451,37.8841,12471.0
2022-11-08 13:30:00,38.79,38.84,38.69,38.83,18976.0,37.8744,37.9232,37.7767,37.9134,18976.0
2022-11-08 13:35:00,38.83,38.88,38.81,38.87,15069.0,37.9134,37.9622,37.8939,37.9525,15069.0
2022-11-08 13:40:00,38.88,38.95,38.88,38.95,13220.0,37.9622,38.0306,37.9622,38.0306,13220.0
2022-11-08 13:45:00,38.96,38.97,38.9,38.9,19101.0,38.0404,38.0501,37.9818,37.9818,19101.0
2022-11-08 13:50:00,38.9,38.94,38.8,38.84,9955.0,37.9818,38.0208,37.8841,37.9232,9955.0
2022-11-08 13:55:00,38.86,38.87,38.75,38.77,20134.0,37.9427,37.9525,37.8353,37.8548,20134.0
2022-11-08 14:00:00,38.77,38.83,38.74,38.77,16404.0,37.8548,37.9134,37.8256,37.8548,16404.0
2022-11-08 14:05:00,38.78,38.79,38.67,38.68,16107.0,37.8646,37.8744,37.7572,37.767,16107.0
2022-11-08 14:10:00,38.67,38.7,38.61,38.7,16789.0,37.7572,37.7865,37.6986,37.7865,16789.0
2022-11-08 14:15:00,38.71,38.72,38.56,38.56,19505.0,37.7963,37.806,37.6498,37.6498,19505.0
2022-11-08 14:20:00,38.56,38.57,38.33,38.35,22477.0,37.6498,37.6596,37.4252,37.4448,22477.0
2022-11-08 14:25:00,38.36,38.37,38.28,38.28,19166.0,37.4545,37.4643,37.3764,37.3764,19166.0
2022-11-08 14:30:00,38.28,38.33,38.2,38.27,26323.0,37.3764,37.4252,37.2983,37.3666,26323.0
2022-11-08 14:35:00,38.27,38.51,38.25,38.51,35082.0,37.3666,37.601,37.3471,37.601,35082.0
2022-11-08 14:40:00,38.49,38.58,38.46,38.55,20539.0,37.5815,37.6693,37.5522,37.64,20539.0
2022-11-08 14:45:00,38.55,38.66,38.54,38.64,16210.0,37.64,37.7474,37.6303,37.7279,16210.0
2022-11-08 14:50:00,38.63,38.71,38.6,38.71,18092.0,37.7181,37.7963,37.6889,37.7963,18092.0
2022-11-08 14:55:00,38.7,38.72,38.66,38.66,12268.0,37.7865,37.806,37.7474,37.7474,12268.0
2022-11-08 15:00:00,38.66,38.8,38.64,38.76,22995.0,37.7474,37.8841,37.7279,37.8451,22995.0
2022-11-08 15:05:00,38.75,38.82,38.72,38.77,18219.0,37.8353,37.9037,37.806,37.8548,18219.0
2022-11-08 15:10:00,38.78,38.79,38.67,38.73,16492.0,37.8646,37.8744,37.7572,37.8158,16492.0
2022-11-08 15:15:00,38.74,38.82,38.73,38.81,15719.0,37.8256,37.9037,37.8158,37.8939,15719.0
2022-11-08 15:20:00,38.82,38.94,38.81,38.89,35201.0,37.9037,38.0208,37.8939,37.972,35201.0
2022-11-08 15:25:00,38.9,38.99,38.87,38.96,25431.0,37.9818,38.0697,37.9525,38.0404,25431.0
2022-11-08 15:30:00,38.96,39.1,38.94,39.08,37470.0,38.0404,38.1771,38.0208,38.1575,37470.0
2022-11-08 15:35:00,39.09,39.14,39.06,39.08,38713.0,38.1673,38.2161,38.138,38.1575,38713.0
2022-11-08 15:40:00,39.09,39.14,39.0,39.02,33414.0,38.1673,38.2161,38.0794,38.0989,33414.0
2022-11-08 15:45:00,39.02,39.14,39.02,39.09,77799.0,38.0989,38.2161,38.0989,38.1673,77799.0
2022-11-08 15:50:00,39.1,39.12,38.98,38.98,140629.0,38.1771,38.1966,38.0599,38.0599,140629.0
2022-11-08 15:55:00,38.98,39.05,38.87,38.93,218492.0,38.0599,38.1282,37.9525,38.0111,218492.0
2022-11-09 09:30:00,38.6,38.89,38.31,38.57,58926.0,37.6889,37.972,37.4057,37.6596,58926.0
2022-11-09 09:35:00,38.56,38.83,38.56,38.82,31837.0,37.6498,37.9134,37.6498,37.9037,31837.0
2022-11-09 09:40:00,38.85,39.06,38.84,38.9,30626.0,37.933,38.138,37.9232,37.9818,30626.0
2022-11-09 09:45:00,38.91,39.22,38.91,39.2,18557.0,37.9915,38.2942,37.9915,38.2747,18557.0
2022-11-09 09:50:00,39.18,39.24,39.04,39.23,38737.0,38.2552,38.3137,38.1185,38.304,38737.0
2022-11-09 09:55:00,39.25,39.41,39.15,39.38,53240.0,38.3235,38.4797,38.2259,38.4504,53240.0
2022-11-09 10:00:00,39.38,39.73,39.37,39.62,50169.0,38.4504,38.7922,38.4407,38.6848,50169.0
2022-11-09 10:05:00,39.61,40.15,39.61,40.11,146739.0,38.675,39.2023,38.675,39.1632,146739.0
2022-11-09 10:10:00,40.11,40.22,39.94,40.13,120418.0,39.1632,39.2706,38.9972,39.1827,120418.0
2022-11-09 10:15:00,40.13,40.18,39.96,40.15,48102.0,39.1827,39.2316,39.0168,39.2023,48102.0
2022-11-09 10:20:00,40.16,40.22,40.02,40.03,26041.0,39.212,39.2706,39.0753,39.0851,26041.0
2022-11-09 10:25:00,40.0,40.08,39.89,40.08,41974.0,39.0558,39.1339,38.9484,39.1339,41974.0
2022-11-09 10:30:00,40.1,40.14,39.83,39.96,26737.0,39.1534,39.1925,38.8898,39.0168,26737.0
2022-11-09 10:35:00,39.95,40.01,39.89,39.95,15121.0,39.007,39.0656,38.9484,39.007,15121.0
2022-11-09 10:40:00,39.95,40.06,39.93,40.05,21361.0,39.007,39.1144,38.9875,39.1046,21361.0
2022-11-09 10:45:00,40.05,40.18,40.05,40.15,18148.0,39.1046,39.2316,39.1046,39.2023,18148.0
2022-11-09 10:50:00,40.16,40.17,40.0,40.0,42003.0,39.212,39.2218,39.0558,39.0558,42003.0
2022-11-09 10:55:00,39.99,40.01,39.79,39.82,59354.0,39.046,39.0656,38.8508,38.8801,59354.0
2022-11-09 11:00:00,39.81,40.0,39.79,39.8,45743.0,38.8703,39.0558,38.8508,38.8605,45743.0
2022-11-09 11:05:00,39.81,39.9,39.73,39.88,17117.0,38.8703,38.9582,38.7922,38.9386,17117.0
2022-11-09 11:10:00,39.89,39.96,39.88,39.92,11137.0,38.9484,39.0168,38.9386,38.9777,11137.0
2022-11-09 11:15:00,39.91,40.0,39.9,39.98,20451.0,38.9679,39.0558,38.9582,39.0363,20451.0
2022-11-09 11:20:00,39.99,40.0,39.88,39.93,21279.0,39.046,39.0558,38.9386,38.9875,21279.0
2022-11-09 11:25:00,39.96,40.01,39.86,39.89,29665.0,39.0168,39.0656,38.9191,38.9484,29665.0
2022-11-09 11:30:00,39.89,39.91,39.72,39.72,18746.0,38.9484,38.9679,38.7824,38.7824,18746.0
2022-11-09 11:35:00,39.73,39.77,39.7,39.74,10694.0,38.7922,38.8312,38.7629,38.8019,10694.0
2022-11-09 11:40:00,39.75,39.84,39.69,39.75,21811.0,38.8117,38.8996,38.7531,38.8117,21811.0
2022-11-09 11:45:00,39.74,39.84,39.74,39.8,7052.0,38.8019,38.8996,38.8019,38.8605,7052.0
2022-11-09 11:50:00,39.78,39.94,39.78,39.82,17061.0,38.841,38.9972,38.841,38.8801,17061.0
2022-11-09 11:55:00,39.81,39.82,39.71,39.73,7637.0,38.8703,38.8801,38.7727,38.7922,7637.0
2022-11-09 12:00:00,39.75,39.76,39.66,39.69,5577.0,38.8117,38.8215,38.7238,38.7531,5577.0
2022-11-09 12:05:00,39.69,39.71,39.64,39.69,5848.0,38.7531,38.7727,38.7043,38.7531,5848.0
2022-11-09 12:10:00,39.68,39.68,39.59,39.63,6216.0,38.7434,38.7434,38.6555,38.6945,6216.0
2022-11-09 12:15:00,39.62,39.66,39.58,39.66,5415.0,38.6848,38.7238,38.6457,38.7238,5415.0
2022-11-09 12:20:00,39.65,39.66,39.47,39.47,11493.0,38.7141,38.7238,38.5383,38.5383,11493.0
2022-11-09 12:25:00,39.48,39.49,39.41,39.46,11800.0,38.5481,38.5578,38.4797,38.5286,11800.0
2022-11-09 12:30:00,39.45,39.47,39.43,39.45,5299.0,38.5188,38.5383,38.4993,38.5188,5299.0
2022-11-09 12:35:00,39.45,39.46,39.33,39.39,31619.0,38.5188,38.5286,38.4016,38.4602,31619.0
2022-11-09 12:40:00,39.4,39.42,39.3,39.3,11474.0,38.47,38.4895,38.3723,38.3723,11474.0
2022-11-09 12:45:00,39.3,39.36,39.27,39.36,5525.0,38.3723,38.4309,38.343,38.4309,5525.0
2022-11-09 12:50:00,39.37,39.39,39.29,39.3,6841.0,38.4407,38.4602,38.3626,38.3723,6841.0
2022-11-09 12:55:00,39.29,39.34,39.24,39.32,6059.0,38.3626,38.4114,38.3137,38.3919,6059.0
2022-11-09 13:00:00,39.33,39.33,39.12,39.17,32390.0,38.4016,38.4016,38.1966,38.2454,32390.0
2022-11-09 13:05:00,39.16,39.2,39.12,39.17,8159.0,38.2356,38.2747,38.1966,38.2454,8159.0
2022-11-09 13:10:00,39.17,39.21,39.1,39.21,7973.0,38.2454,38.2845,38.1771,38.2845,7973.0
2022-11-09 13:15:00,39.21,39.22,39.17,39.2,5285.0,38.2845,38.2942,38.2454,38.2747,5285.0
2022-11-09 13:20:00,39.18,39.21,39.16,39.18,3868.0,38.2552,38.2845,38.2356,38.2552,3868.0
2022-11-09 13:25:00,39.17,39.19,39.14,39.14,4321.0,38.2454,38.2649,38.2161,38.2161,4321.0
2022-11-09 13:30:00,39.12,39.13,39.01,39.08,9886.0,38.1966,38.2063,38.0892,38.1575,9886.0
2022-11-09 13:35:00,39.05,39.06,39.01,39.01,4922.0,38.1282,38.138,38.0892,38.0892,4922.0
2022-11-09 13:40:00,39.0,39.03,38.95,39.03,11882.0,38.0794,38.1087,38.0306,38.1087,11882.0
2022-11-09 13:45:00,39.03,39.04,38.98,39.02,5194.0,38.1087,38.1185,38.0599,38.0989,5194.0
2022-11-09 13:50:00,39.01,39.04,38.99,39.03,5100.0,38.0892,38.1185,38.0697,38.1087,5100.0
2022-11-09 13:55:00,39.02,39.02,38.9,38.99,10129.0,38.0989,38.0989,37.9818,38.0697,10129.0
2022-11-09 14:00:00,38.98,38.98,38.85,38.91,7874.0,38.0599,38.0599,37.933,37.9915,7874.0
2022-11-09 14:05:00,38.89,39.02,38.88,39.01,10357.0,37.972,38.0989,37.9622,38.0892,10357.0
2022-11-09 14:10:00,39.02,39.05,39.0,39.03,6463.0,38.0989,38.1282,38.0794,38.1087,6463.0
2022-11-09 14:15:00,39.03,39.11,38.99,39.11,7615.0,38.1087,38.1868,38.0697,38.1868,7615.0
2022-11-09 14:20:00,39.11,39.11,39.0,39.01,8939.0,38.1868,38.1868,38.0794,38.0892,8939.0
2022-11-09 14:25:00,39.02,39.02,38.89,38.92,12620.0,38.0989,38.0989,37.972,38.0013,12620.0
2022-11-09 14:30:00,38.93,38.93,38.89,38.93,15119.0,38.0111,38.0111,37.972,38.0111,15119.0
2022-11-09 14:35:00,38.93,38.96,38.72,38.74,13736.0,38.0111,38.0404,37.806,37.8256,13736.0
2022-11-09 14:40:00,38.75,38.89,38.73,38.87,19125.0,37.8353,37.972,37.8158,37.9525,19125.0
2022-11-09 14:45:00,38.87,38.94,38.86,38.91,16307.0,37.9525,38.0208,37.9427,37.9915,16307.0
2022-11-09 14:50:00,38.91,38.92,38.78,38.82,13296.0,37.9915,38.0013,37.8646,37.9037,13296.0
2022-11-09 14:55:00,38.82,38.82,38.75,38.78,12620.0,37.9037,37.9037,37.8353,37.8646,12620.0
2022-11-09 15:00:00,38.77,38.85,38.74,38.84,20388.0,37.8548,37.933,37.8256,37.9232,20388.0
2022-11-09 15:05:00,38.85,38.95,38.85,38.94,21538.0,37.933,38.0306,37.933,38.0208,21538.0
2022-11-09 15:10:00,38.95,38.95,38.78,38.82,27210.0,38.0306,38.0306,37.8646,37.9037,27210.0
2022-11-09 15:15:00,38.8,38.88,38.79,38.85,16616.0,37.8841,37.9622,37.8744,37.933,16616.0
2022-11-09 15:20:00,38.83,38.84,38.77,38.8,20878.0,37.9134,37.9232,37.8548,37.8841,20878.0
2022-11-09 15:25:00,38.8,38.81,38.72,38.74,21024.0,37.8841,37.8939,37.806,37.8256,21024.0
2022-11-09 15:30:00,38.75,38.75,38.64,38.72,31357.0,37.8353,37.8353,37.7279,37.806,31357.0
2022-11-09 15:35:00,38.72,38.73,38.62,38.63,30877.0,37.806,37.8158,37.7084,37.7181,30877.0
2022-11-09 15:40:00,38.63,38.64,38.53,38.53,35504.0,37.7181,37.7279,37.6205,37.6205,35504.0
2022-11-09 15:45:00,38.54,38.61,38.49,38.52,34813.0,37.6303,37.6986,37.5815,37.6107,34813.0
2022-11-09 15:50:00,38.54,38.6,38.5,38.54,79842.0,37.6303,37.6889,37.5912,37.6303,79842.0
2022-11-09 15:55:00,38.54,38.6,38.49,38.58,135982.0,37.6303,37.6889,37.5815,37.6693,135982.0
2022-11-10 09:30:00,41.08,42.06,41.03,41.98,120727.0,40.1103,41.0672,40.0615,40.9891,120727.0
2022-11-10 09:35:00,41.98,42.06,41.47,41.76,174906.0,40.9891,41.0672,40.4911,40.7743,174906.0
2022-11-10 09:40:00,41.76,42.07,41.57,41.73,98459.0,40.7743,41.0769,40.5888,40.745,98459.0
2022-11-10 09:45:00,41.71,42.24,41.67,42.23,78232.0,40.7254,41.2429,40.6864,41.2332,78232.0
2022-11-10 09:50:00,42.23,42.61,42.17,42.52,49871.0,41.2332,41.6042,41.1746,41.5163,49871.0
2022-11-10 09:55:00,42.53,42.93,42.48,42.87,38233.0,41.5261,41.9166,41.4773,41.8581,38233.0
2022-11-10 10:00:00,42.92,43.16,42.86,43.14,123774.0,41.9069,42.1412,41.8483,42.1217,123774.0
2022-11-10 10:05:00,43.12,43.6,43.08,43.53,72408.0,42.1022,42.5708,42.0631,42.5025,72408.0
2022-11-10 10:10:00,43.51,43.59,43.15,43.15,39595.0,42.483,42.5611,42.1315,42.1315,39595.0
2022-11-10 10:15:00,43.18,43.39,43.18,43.25,40682.0,42.1607,42.3658,42.1607,42.2291,40682.0
2022-11-10 10:20:00,43.24,43.55,43.18,43.51,52966.0,42.2193,42.522,42.1607,42.483,52966.0
2022-11-10 10:25:00,43.5,43.63,43.41,43.42,63211.0,42.4732,42.6001,42.3853,42.3951,63211.0
2022-11-10 10:30:00,43.43,43.49,43.22,43.34,42445.0,42.4048,42.4634,42.1998,42.317,42445.0
2022-11-10 10:35:00,43.33,43.41,43.25,43.33,29109.0,42.3072,42.3853,42.2291,42.3072,29109.0
2022-11-10 10:40:00,43.33,43.67,43.29,43.65,31979.0,42.3072,42.6392,42.2682,42.6197,31979.0
2022-11-10 10:45:00,43.63,43.81,43.58,43.76,38822.0,42.6001,42.7759,42.5513,42.7271,38822.0
2022-11-10 10:50:00,43.75,43.96,43.75,43.94,26995.0,42.7173,42.9223,42.7173,42.9028,26995.0
2022-11-10 10:55:00,43.92,44.05,43.85,43.94,41293.0,42.8833,43.0102,42.8149,42.9028,41293.0
2022-11-10 11:00:00,43.95,44.08,43.85,44.04,35054.0,42.9126,43.0395,42.8149,43.0004,35054.0
2022-11-10 11:05:00,44.05,44.15,43.98,44.11,27335.0,43.0102,43.1079,42.9419,43.0688,27335.0
2022-11-10 11:10:00,44.1,44.19,43.99,44.19,38609.0,43.059,43.1469,42.9516,43.1469,38609.0
2022-11-10 11:15:00,44.19,44.22,43.99,44.0,67313.0,43.1469,43.1762,42.9516,42.9614,67313.0
2022-11-10 11:20:00,43.99,44.04,43.74,43.76,50900.0,42.9516,43.0004,42.7075,42.7271,50900.0
2022-11-10 11:25:00,43.74,43.95,43.7,43.94,27990.0,42.7075,42.9126,42.6685,42.9028,27990.0
2022-11-10 11:30:00,43.94,44.15,43.92,44.12,40847.0,42.9028,43.1079,42.8833,43.0786,40847.0
2022-11-10 11:35:00,44.12,44.17,44.04,44.17,46641.0,43.0786,43.1274,43.0004,43.1274,46641.0
2022-11-10 11:40:00,44.17,44.19,44.0,44.0,30129.0,43.1274,43.1469,42.9614,42.9614,30129.0
2022-11-10 11:45:00,44.0,44.05,43.89,43.99,26965.0,42.9614,43.0102,42.854,42.9516,26965.0
2022-11-10 11:50:00,43.99,44.01,43.9,44.0,19423.0,42.9516,42.9712,42.8638,42.9614,19423.0
2022-11-10 11:55:00,44.01,44.07,43.88,43.89,26425.0,42.9712,43.0297,42.8442,42.854,26425.0
2022-11-10 12:00:00,43.9,43.94,43.82,43.88,28005.0,42.8638,42.9028,42.7856,42.8442,28005.0
2022-11-10 12:05:00,43.87,43.87,43.71,43.72,17021.0,42.8345,42.8345,42.6782,42.688,17021.0
2022-11-10 12:10:00,43.72,43.73,43.63,43.68,27728.0,42.688,42.6978,42.6001,42.6489,27728.0
2022-11-10 12:15:00,43.68,43.74,43.56,43.65,34401.0,42.6489,42.7075,42.5318,42.6197,34401.0
2022-11-10 12:20:00,43.64,43.7,43.59,43.64,26864.0,42.6099,42.6685,42.5611,42.6099,26864.0
2022-11-10 12:25:00,43.65,43.69,43.51,43.55,13637.0,42.6197,42.6587,42.483,42.522,13637.0
2022-11-10 12:30:00,43.55,43.62,43.46,43.61,18222.0,42.522,42.5904,42.4341,42.5806,18222.0
2022-11-10 12:35:00,43.63,43.65,43.54,43.56,19388.0,42.6001,42.6197,42.5122,42.5318,19388.0
2022-11-10 12:40:00,43.56,43.61,43.51,43.59,23323.0,42.5318,42.5806,42.483,42.5611,23323.0
2022-11-10 12:45:00,43.58,43.58,43.39,43.5,36504.0,42.5513,42.5513,42.3658,42.4732,36504.0
2022-11-10 12:50:00,43.5,43.55,43.41,43.44,25266.0,42.4732,42.522,42.3853,42.4146,25266.0
2022-11-10 12:55:00,43.44,43.49,43.37,43.41,23074.0,42.4146,42.4634,42.3463,42.3853,23074.0
2022-11-10 13:00:00,43.42,43.63,43.42,43.59,31094.0,42.3951,42.6001,42.3951,42.5611,31094.0
2022-11-10 13:05:00,43.6,43.67,43.54,43.66,21021.0,42.5708,42.6392,42.5122,42.6294,21021.0
2022-11-10 13:10:00,43.67,43.68,43.57,43.64,18950.0,42.6392,42.6489,42.5415,42.6099,18950.0
2022-11-10 13:15:00,43.63,43.73,43.61,43.73,19741.0,42.6001,42.6978,42.5806,42.6978,19741.0
2022-11-10 13:20:00,43.73,43.78,43.57,43.59,24561.0,42.6978,42.7466,42.5415,42.5611,24561.0
2022-11-10 13:25:00,43.59,43.7,43.56,43.69,14449.0,42.5611,42.6685,42.5318,42.6587,14449.0
2022-11-10 13:30:00,43.7,43.72,43.64,43.69,13433.0,42.6685,42.688,42.6099,42.6587,13433.0
2022-11-10 13:35:00,43.68,43.69,43.54,43.54,16290.0,42.6489,42.6587,42.5122,42.5122,16290.0
2022-11-10 13:40:00,43.53,43.65,43.47,43.61,15793.0,42.5025,42.6197,42.4439,42.5806,15793.0
2022-11-10 13:45:00,43.62,43.65,43.57,43.59,13509.0,42.5904,42.6197,42.5415,42.5611,13509.0
2022-11-10 13:50:00,43.59,43.59,43.41,43.41,24103.0,42.5611,42.5611,42.3853,42.3853,24103.0
2022-11-10 13:55:00,43.4,43.49,43.37,43.46,18856.0,42.3756,42.4634,42.3463,42.4341,18856.0
2022-11-10 14:00:00,43.45,43.57,43.4,43.52,15275.0,42.4244,42.5415,42.3756,42.4927,15275.0
2022-11-10 14:05:00,43.51,43.55,43.41,43.53,17183.0,42.483,42.522,42.3853,42.5025,17183.0
2022-11-10 14:10:00,43.52,43.55,43.48,43.55,15699.0,42.4927,42.522,42.4537,42.522,15699.0
2022-11-10 14:15:00,43.56,43.6,43.48,43.48,21977.0,42.5318,42.5708,42.4537,42.4537,21977.0
2022-11-10 14:20:00,43.43,43.5,43.43,43.5,11437.0,42.4048,42.4732,42.4048,42.4732,11437.0
2022-11-10 14:25:00,43.5,43.53,43.48,43.5,13323.0,42.4732,42.5025,42.4537,42.4732,13323.0
2022-11-10 14:30:00,43.51,43.53,43.39,43.53,15779.0,42.483,42.5025,42.3658,42.5025,15779.0
2022-11-10 14:35:00,43.54,43.54,43.47,43.49,11229.0,42.5122,42.5122,42.4439,42.4634,11229.0
2022-11-10 14:40:00,43.48,43.56,43.41,43.44,11099.0,42.4537,42.5318,42.3853,42.4146,11099.0
2022-11-10 14:45:00,43.43,43.43,43.33,43.36,13225.0,42.4048,42.4048,42.3072,42.3365,13225.0
2022-11-10 14:50:00,43.36,43.46,43.33,43.46,16322.0,42.3365,42.4341,42.3072,42.4341,16322.0
2022-11-10 14:55:00,43.46,43.58,43.45,43.58,11367.0,42.4341,42.5513,42.4244,42.5513,11367.0
2022-11-10 15:00:00,43.57,43.62,43.54,43.6,15825.0,42.5415,42.5904,42.5122,42.5708,15825.0
2022-11-10 15:05:00,43.61,43.63,43.55,43.6,18088.0,42.5806,42.6001,42.522,42.5708,18088.0
2022-11-10 15:10:00,43.6,43.66,43.59,43.66,27179.0,42.5708,42.6294,42.5611,42.6294,27179.0
2022-11-10 15:15:00,43.67,43.71,43.57,43.57,23638.0,42.6392,42.6782,42.5415,42.5415,23638.0
2022-11-10 15:20:00,43.57,43.63,43.57,43.62,17884.0,42.5415,42.6001,42.5415,42.5904,17884.0
2022-11-10 15:25:00,43.63,43.73,43.58,43.64,33531.0,42.6001,42.6978,42.5513,42.6099,33531.0
2022-11-10 15:30:00,43.64,43.73,43.63,43.71,71335.0,42.6099,42.6978,42.6001,42.6782,71335.0
2022-11-10 15:35:00,43.72,43.78,43.7,43.77,48845.0,42.688,42.7466,42.6685,42.7368,48845.0
2022-11-10 15:40:00,43.76,43.81,43.7,43.8,70088.0,42.7271,42.7759,42.6685,42.7661,70088.0
2022-11-10 15:45:00,43.8,43.87,43.8,43.83,101793.0,42.7661,42.8345,42.7661,42.7954,101793.0
2022-11-10 15:50:00,43.84,43.92,43.82,43.9,144865.0,42.8052,42.8833,42.7856,42.8638,144865.0
2022-11-10 15:55:00,43.9,43.91,43.75,43.8,278482.0,42.8638,42.8735,42.7173,42.7661,278482.0
2022-11-11 09:30:00,43.82,43.95,43.51,43.76,53522.0,42.7856,42.9126,42.483,42.7271,53522.0
2022-11-11 09:35:00,43.77,43.83,43.6,43.65,30531.0,42.7368,42.7954,42.5708,42.6197,30531.0
2022-11-11 09:40:00,43.59,43.68,43.48,43.63,29022.0,42.5611,42.6489,42.4537,42.6001,29022.0
2022-11-11 09:45:00,43.64,43.76,43.53,43.73,33032.0,42.6099,42.7271,42.5025,42.6978,33032.0
2022-11-11 09:50:00,43.73,43.88,43.68,43.86,30587.0,42.6978,42.8442,42.6489,42.8247,30587.0
2022-11-11 09:55:00,43.83,43.99,43.72,43.99,13013.0,42.7954,42.9516,42.688,42.9516,13013.0
2022-11-11 10:00:00,43.97,44.04,43.71,43.95,24831.0,42.9321,43.0004,42.6782,42.9126,24831.0
2022-11-11 10:05:00,43.99,44.03,43.67,43.79,15918.0,42.9516,42.9907,42.6392,42.7563,15918.0
2022-11-11 10:10:00,43.81,44.1,43.75,44.03,15679.0,42.7759,43.059,42.7173,42.9907,15679.0
2022-11-11 10:15:00,44.04,44.07,43.96,43.99,10297.0,43.0004,43.0297,42.9223,42.9516,10297.0
2022-11-11 10:20:00,44.0,44.13,44.0,44.07,8515.0,42.9614,43.0883,42.9614,43.0297,8515.0
2022-11-11 10:25:00,44.02,44.12,43.97,44.03,7571.0,42.9809,43.0786,42.9321,42.9907,7571.0
2022-11-11 10:30:00,44.04,44.06,43.79,43.82,12216.0,43.0004,43.02,42.7563,42.7856,12216.0
2022-11-11 10:35:00,43.84,43.95,43.82,43.94,8130.0,42.8052,42.9126,42.7856,42.9028,8130.0
2022-11-11 10:40:00,43.93,44.1,43.89,44.08,7366.0,42.893,43.059,42.854,43.0395,7366.0
2022-11-11 10:45:00,44.08,44.16,44.04,44.15,6226.0,43.0395,43.1176,43.0004,43.1079,6226.0
2022-11-11 10:50:00,44.16,44.17,44.05,44.07,11206.0,43.1176,43.1274,43.0102,43.0297,11206.0
2022-11-11 10:55:00,44.03,44.1,44.02,44.09,11261.0,42.9907,43.059,42.9809,43.0493,11261.0
2022-11-11 11:00:00,44.12,44.18,43.94,44.01,13113.0,43.0786,43.1371,42.9028,42.9712,13113.0
2022-11-11 11:05:00,44.01,44.02,43.89,43.91,24030.0,42.9712,42.9809,42.854,42.8735,24030.0
2022-11-11 11:10:00,43.91,43.99,43.85,43.94,32664.0,42.8735,42.9516,42.8149,42.9028,32664.0
2022-11-11 11:15:00,43.93,44.08,43.85,44.08,9817.0,42.893,43.0395,42.8149,43.0395,9817.0
2022-11-11 11:20:00,44.08,44.13,43.91,43.98,17949.0,43.0395,43.0883,42.8735,42.9419,17949.0
2022-11-11 11:25:00,43.98,44.02,43.87,43.89,6223.0,42.9419,42.9809,42.8345,42.854,6223.0
2022-11-11 11:30:00,43.88,43.94,43.79,43.79,9152.0,42.8442,42.9028,42.7563,42.7563,9152.0
2022-11-11 11:35:00,43.8,43.87,43.76,43.84,8481.0,42.7661,42.8345,42.7271,42.8052,8481.0
2022-11-11 11:40:00,43.83,43.93,43.82,43.85,12266.0,42.7954,42.893,42.7856,42.8149,12266.0
2022-11-11 11:45:00,43.84,43.91,43.78,43.91,7567.0,42.8052,42.8735,42.7466,42.8735,7567.0
2022-11-11 11:50:00,43.92,43.96,43.9,43.91,7859.0,42.8833,42.9223,42.8638,42.8735,7859.0
2022-11-11 11:55:00,43.9,43.98,43.89,43.93,7236.0,42.8638,42.9419,42.854,42.893,7236.0
2022-11-11 12:00:00,43.91,44.03,43.91,44.0,10613.0,42.8735,42.9907,42.8735,42.9614,10613.0
2022-11-11 12:05:00,43.99,44.05,43.93,44.02,12118.0,42.9516,43.0102,42.893,42.9809,12118.0
2022-11-11 12:10:00,44.03,44.18,44.03,44.14,12519.0,42.9907,43.1371,42.9907,43.0981,12519.0
2022-11-11 12:15:00,44.13,44.25,44.12,44.18,15305.0,43.0883,43.2055,43.0786,43.1371,15305.0
2022-11-11 12:20:00,44.19,44.19,44.09,44.11,6379.0,43.1469,43.1469,43.0493,43.0688,6379.0
2022-11-11 12:25:00,44.11,44.22,44.08,44.13,12606.0,43.0688,43.1762,43.0395,43.0883,12606.0
2022-11-11 12:30:00,44.13,44.19,44.1,44.17,6804.0,43.0883,43.1469,43.059,43.1274,6804.0
2022-11-11 12:35:00,44.16,44.21,44.16,44.19,8297.0,43.1176,43.1664,43.1176,43.1469,8297.0
2022-11-11 12:40:00,44.16,44.32,44.16,44.31,16131.0,43.1176,43.2738,43.1176,43.2641,16131.0
2022-11-11 12:45:00,44.31,44.37,44.28,44.3,13883.0,43.2641,43.3227,43.2348,43.2543,13883.0
2022-11-11 12:50:00,44.29,44.34,44.28,44.33,14435.0,43.2445,43.2934,43.2348,43.2836,14435.0
2022-11-11 12:55:00,44.33,44.38,44.32,44.32,19111.0,43.2836,43.3324,43.2738,43.2738,19111.0
2022-11-11 13:00:00,44.32,44.47,44.31,44.45,14235.0,43.2738,43.4203,43.2641,43.4008,14235.0
2022-11-11 13:05:00,44.45,44.45,44.4,44.44,14154.0,43.4008,43.4008,43.3519,43.391,14154.0
2022-11-11 13:10:00,44.44,44.46,44.19,44.21,23813.0,43.391,43.4105,43.1469,43.1664,23813.0
2022-11-11 13:15:00,44.21,44.37,44.21,44.35,20439.0,43.1664,43.3227,43.1664,43.3031,20439.0
2022-11-11 13:20:00,44.34,44.39,44.27,44.36,11925.0,43.2934,43.3422,43.225,43.3129,11925.0
2022-11-11 13:25:00,44.37,44.39,44.32,44.39,9701.0,43.3227,43.3422,43.2738,43.3422,9701.0
2022-11-11 13:30:00,44.39,44.49,44.36,44.46,18458.0,43.3422,43.4398,43.3129,43.4105,18458.0
2022-11-11 13:35:00,44.45,44.46,44.36,44.38,16956.0,43.4008,43.4105,43.3129,43.3324,16956.0
2022-11-11 13:40:00,44.4,44.41,44.2,44.31,26155.0,43.3519,43.3617,43.1567,43.2641,26155.0
2022-11-11 13:45:00,44.31,44.31,44.18,44.22,10860.0,43.2641,43.2641,43.1371,43.1762,10860.0
2022-11-11 13:50:00,44.23,44.37,44.23,44.35,9746.0,43.186,43.3227,43.186,43.3031,9746.0
2022-11-11 13:55:00,44.33,44.35,44.3,44.34,8980.0,43.2836,43.3031,43.2543,43.2934,8980.0
2022-11-11 14:00:00,44.34,44.35,44.26,44.33,10615.0,43.2934,43.3031,43.2153,43.2836,10615.0
2022-11-11 14:05:00,44.33,44.41,44.32,44.39,12986.0,43.2836,43.3617,43.2738,43.3422,12986.0
2022-11-11 14:10:00,44.4,44.4,44.36,44.39,7850.0,43.3519,43.3519,43.3129,43.3422,7850.0
2022-11-11 14:15:00,44.39,44.46,44.37,44.43,11440.0,43.3422,43.4105,43.3227,43.3812,11440.0
2022-11-11 14:20:00,44.45,44.6,44.45,44.6,16760.0,43.4008,43.5472,43.4008,43.5472,16760.0
2022-11-11 14:25:00,44.59,44.69,44.56,44.67,27724.0,43.5375,43.6351,43.5082,43.6156,27724.0
2022-11-11 14:30:00,44.66,44.7,44.66,44.67,23104.0,43.6058,43.6449,43.6058,43.6156,23104.0
2022-11-11 14:35:00,44.68,44.77,44.66,44.76,13831.0,43.6253,43.7132,43.6058,43.7035,13831.0
2022-11-11 14:40:00,44.76,44.8,44.73,44.79,12128.0,43.7035,43.7425,43.6742,43.7327,12128.0
2022-11-11 14:45:00,44.79,44.85,44.71,44.77,23582.0,43.7327,43.7913,43.6546,43.7132,23582.0
2022-11-11 14:50:00,44.76,44.86,44.76,44.85,31028.0,43.7035,43.8011,43.7035,43.7913,31028.0
2022-11-11 14:55:00,44.84,44.85,44.75,44.77,18373.0,43.7816,43.7913,43.6937,43.7132,18373.0
2022-11-11 15:00:00,44.79,44.87,44.77,44.78,27892.0,43.7327,43.8109,43.7132,43.723,27892.0
2022-11-11 15:05:00,44.78,44.81,44.67,44.71,21887.0,43.723,43.7523,43.6156,43.6546,21887.0
2022-11-11 15:10:00,44.72,44.73,44.67,44.68,26070.0,43.6644,43.6742,43.6156,43.6253,26070.0
2022-11-11 15:15:00,44.67,44.67,44.6,44.67,21155.0,43.6156,43.6156,43.5472,43.6156,21155.0
2022-11-11 15:20:00,44.68,44.74,44.66,44.7,25833.0,43.6253,43.6839,43.6058,43.6449,25833.0
2022-11-11 15:25:00,44.69,44.73,44.65,44.69,35197.0,43.6351,43.6742,43.596,43.6351,35197.0
2022-11-11 15:30:00,44.69,44.71,44.6,44.61,40145.0,43.6351,43.6546,43.5472,43.557,40145.0
2022-11-11 15:35:00,44.61,44.61,44.49,44.55,36651.0,43.557,43.557,43.4398,43.4984,36651.0
2022-11-11 15:40:00,44.55,44.59,44.53,44.58,37716.0,43.4984,43.5375,43.4789,43.5277,37716.0
2022-11-11 15:45:00,44.57,44.61,44.51,44.55,68340.0,43.5179,43.557,43.4594,43.4984,68340.0
2022-11-11 15:50:00,44.55,44.59,44.44,44.48,104119.0,43.4984,43.5375,43.391,43.4301,104119.0
2022-11-11 15:55:00,44.47,44.47,44.33,44.39,209796.0,43.4203,43.4203,43.2836,43.3422,209796.0
2022-11-14 09:30:00,44.2,44.35,43.88,43.89,57341.0,43.1567,43.3031,42.8442,42.854,57341.0
2022-11-14 09:35:00,43.88,43.93,43.73,43.83,34783.0,42.8442,42.893,42.6978,42.7954,34783.0
2022-11-14 09:40:00,43.84,43.85,43.36,43.49,41985.0,42.8052,42.8149,42.3365,42.4634,41985.0
2022-11-14 09:45:00,43.47,43.52,43.24,43.36,24092.0,42.4439,42.4927,42.2193,42.3365,24092.0
2022-11-14 09:50:00,43.33,43.46,43.28,43.38,27166.0,42.3072,42.4341,42.2584,42.356,27166.0
2022-11-14 09:55:00,43.38,43.64,43.37,43.64,21540.0,42.356,42.6099,42.3463,42.6099,21540.0
2022-11-14 10:00:00,43.65,43.8,43.6,43.65,25186.0,42.6197,42.7661,42.5708,42.6197,25186.0
2022-11-14 10:05:00,43.66,43.72,43.54,43.58,22043.0,42.6294,42.688,42.5122,42.5513,22043.0
2022-11-14 10:10:00,43.59,43.61,43.4,43.57,37337.0,42.5611,42.5806,42.3756,42.5415,37337.0
2022-11-14 10:15:00,43.57,43.69,43.5,43.51,33835.0,42.5415,42.6587,42.4732,42.483,33835.0
2022-11-14 10:20:00,43.5,43.59,43.44,43.48,19977.0,42.4732,42.5611,42.4146,42.4537,19977.0
2022-11-14 10:25:00,43.48,43.52,43.23,43.26,21656.0,42.4537,42.4927,42.2096,42.2389,21656.0
2022-11-14 10:30:00,43.26,43.56,43.21,43.54,25641.0,42.2389,42.5318,42.19,42.5122,25641.0
2022-11-14 10:35:00,43.55,43.67,43.51,43.61,17765.0,42.522,42.6392,42.483,42.5806,17765.0
2022-11-14 10:40:00,43.6,43.71,43.6,43.65,26389.0,42.5708,42.6782,42.5708,42.6197,26389.0
2022-11-14 10:45:00,43.63,43.67,43.59,43.62,10286.0,42.6001,42.6392,42.5611,42.5904,10286.0
2022-11-14 10:50:00,43.62,43.85,43.58,43.81,24066.0,42.5904,42.8149,42.5513,42.7759,24066.0
2022-11-14 10:55:00,43.81,43.92,43.78,43.82,12169.0,42.7759,42.8833,42.7466,42.7856,12169.0
2022-11-14 11:00:00,43.82,43.85,43.59,43.62,21114.0,42.7856,42.8149,42.5611,42.5904,21114.0
2022-11-14 11:05:00,43.62,43.66,43.55,43.64,16460.0,42.5904,42.6294,42.522,42.6099,16460.0
2022-11-14 11:10:00,43.63,43.63,43.34,43.36,14195.0,42.6001,42.6001,42.317,42.3365,14195.0
2022-11-14 11:15:00,43.36,43.4,43.29,43.33,17044.0,42.3365,42.3756,42.2682,42.3072,17044.0
2022-11-14 11:20:00,43.34,43.49,43.34,43.44,9488.0,42.317,42.4634,42.317,42.4146,9488.0
2022-11-14 11:25:00,43.44,43.51,43.37,43.45,10179.0,42.4146,42.483,42.3463,42.4244,10179.0
2022-11-14 11:30:00,43.43,43.59,43.43,43.59,13478.0,42.4048,42.5611,42.4048,42.5611,13478.0
2022-11-14 11:35:00,43.6,43.66,43.55,43.59,15191.0,42.5708,42.6294,42.522,42.5611,15191.0
2022-11-14 11:40:00,43.58,43.64,43.54,43.59,10700.0,42.5513,42.6099,42.5122,42.5611,10700.0
2022-11-14 11:45:00,43.61,43.77,43.61,43.66,13553.0,42.5806,42.7368,42.5806,42.6294,13553.0
2022-11-14 11:50:00,43.66,43.66,43.51,43.55,9622.0,42.6294,42.6294,42.483,42.522,9622.0
2022-11-14 11:55:00,43.53,43.57,43.49,43.55,8971.0,42.5025,42.5415,42.4634,42.522,8971.0
2022-11-14 12:00:00,43.56,43.7,43.53,43.65,14951.0,42.5318,42.6685,42.5025,42.6197,14951.0
2022-11-14 12:05:00,43.64,43.64,43.54,43.58,11084.0,42.6099,42.6099,42.5122,42.5513,11084.0
2022-11-14 12:10:00,43.58,43.6,43.55,43.57,12338.0,42.5513,42.5708,42.522,42.5415,12338.0
2022-11-14 12:15:00,43.57,43.58,43.47,43.54,16132.0,42.5415,42.5513,42.4439,42.5122,16132.0
2022-11-14 12:20:00,43.54,43.55,43.46,43.54,10872.0,42.5122,42.522,42.4341,42.5122,10872.0
2022-11-14 12:25:00,43.54,43.6,43.53,43.57,10098.0,42.5122,42.5708,42.5025,42.5415,10098.0
2022-11-14 12:30:00,43.57,43.57,43.53,43.55,6035.0,42.5415,42.5415,42.5025,42.522,6035.0
2022-11-14 12:35:00,43.53,43.53,43.44,43.48,24577.0,42.5025,42.5025,42.4146,42.4537,24577.0
2022-11-14 12:40:00,43.47,43.49,43.44,43.46,10298.0,42.4439,42.4634,42.4146,42.4341,10298.0
2022-11-14 12:45:00,43.47,43.52,43.46,43.52,7737.0,42.4439,42.4927,42.4341,42.4927,7737.0
2022-11-14 12:50:00,43.51,43.52,43.46,43.47,9935.0,42.483,42.4927,42.4341,42.4439,9935.0
2022-11-14 12:55:00,43.48,43.5,43.44,43.45,11713.0,42.4537,42.4732,42.4146,42.4244,11713.0
2022-11-14 13:00:00,43.45,43.46,43.42,43.43,8653.0,42.4244,42.4341,42.3951,42.4048,8653.0
2022-11-14 13:05:00,43.43,43.44,43.39,43.41,8272.0,42.4048,42.4146,42.3658,42.3853,8272.0
2022-11-14 13:10:00,43.41,43.47,43.4,43.47,7104.0,42.3853,42.4439,42.3756,42.4439,7104.0
2022-11-14 13:15:00,43.46,43.48,43.44,43.47,10007.0,42.4341,42.4537,42.4146,42.4439,10007.0
2022-11-14 13:20:00,43.45,43.52,43.44,43.52,12652.0,42.4244,42.4927,42.4146,42.4927,12652.0
2022-11-14 13:25:00,43.51,43.54,43.46,43.48,7226.0,42.483,42.5122,42.4341,42.4537,7226.0
2022-11-14 13:30:00,43.48,43.51,43.46,43.51,10384.0,42.4537,42.483,42.4341,42.483,10384.0
2022-11-14 13:35:00,43.51,43.56,43.49,43.53,12884.0,42.483,42.5318,42.4634,42.5025,12884.0
2022-11-14 13:40:00,43.52,43.55,43.51,43.53,7614.0,42.4927,42.522,42.483,42.5025,7614.0
2022-11-14 13:45:00,43.52,43.53,43.46,43.52,11947.0,42.4927,42.5025,42.4341,42.4927,11947.0
2022-11-14 13:50:00,43.52,43.56,43.51,43.54,7140.0,42.4927,42.5318,42.483,42.5122,7140.0
2022-11-14 13:55:00,43.55,43.57,43.54,43.56,7585.0,42.522,42.5415,42.5122,42.5318,7585.0
2022-11-14 14:00:00,43.55,43.56,43.44,43.47,10446.0,42.522,42.5318,42.4146,42.4439,10446.0
2022-11-14 14:05:00,43.47,43.47,43.31,43.31,9046.0,42.4439,42.4439,42.2877,42.2877,9046.0
2022-11-14 14:10:00,43.31,43.32,43.27,43.3,9764.0,42.2877,42.2974,42.2486,42.2779,9764.0
2022-11-14 14:15:00,43.31,43.33,43.21,43.27,10836.0,42.2877,42.3072,42.19,42.2486,10836.0
2022-11-14 14:20:00,43.26,43.26,43.21,43.23,11263.0,42.2389,42.2389,42.19,42.2096,11263.0
2022-11-14 14:25:00,43.23,43.23,43.15,43.21,12285.0,42.2096,42.2096,42.1315,42.19,12285.0
2022-11-14 14:30:00,43.21,43.22,43.1,43.1,10853.0,42.19,42.1998,42.0826,42.0826,10853.0
2022-11-14 14:35:00,43.11,43.14,43.09,43.09,16795.0,42.0924,42.1217,42.0729,42.0729,16795.0
2022-11-14 14:40:00,43.08,43.15,43.08,43.1,21268.0,42.0631,42.1315,42.0631,42.0826,21268.0
2022-11-14 14:45:00,43.08,43.09,43.02,43.03,17417.0,42.0631,42.0729,42.0045,42.0143,17417.0
2022-11-14 14:50:00,43.04,43.07,43.02,43.02,12991.0,42.0241,42.0533,42.0045,42.0045,12991.0
2022-11-14 14:55:00,43.03,43.12,43.03,43.12,13824.0,42.0143,42.1022,42.0143,42.1022,13824.0
2022-11-14 15:00:00,43.12,43.24,43.11,43.23,17029.0,42.1022,42.2193,42.0924,42.2096,17029.0
2022-11-14 15:05:00,43.23,43.31,43.23,43.29,11698.0,42.2096,42.2877,42.2096,42.2682,11698.0
2022-11-14 15:10:00,43.28,43.29,43.07,43.1,17373.0,42.2584,42.2682,42.0533,42.0826,17373.0
2022-11-14 15:15:00,43.1,43.12,43.03,43.07,13166.0,42.0826,42.1022,42.0143,42.0533,13166.0
2022-11-14 15:20:00,43.07,43.1,43.02,43.1,19126.0,42.0533,42.0826,42.0045,42.0826,19126.0
2022-11-14 15:25:00,43.09,43.09,42.99,43.0,19103.0,42.0729,42.0729,41.9752,41.985,19103.0
2022-11-14 15:30:00,42.99,43.04,42.97,42.98,42444.0,41.9752,42.0241,41.9557,41.9655,42444.0
2022-11-14 15:35:00,42.98,43.03,42.96,43.02,36733.0,41.9655,42.0143,41.9459,42.0045,36733.0
2022-11-14 15:40:00,43.02,43.02,42.83,42.84,40383.0,42.0045,42.0045,41.819,41.8288,40383.0
2022-11-14 15:45:00,42.85,42.86,42.75,42.76,48285.0,41.8385,41.8483,41.7409,41.7507,48285.0
2022-11-14 15:50:00,42.76,42.79,42.63,42.64,80300.0,41.7507,41.78,41.6237,41.6335,80300.0
2022-11-14 15:55:00,42.64,42.64,42.49,42.5,215971.0,41.6335,41.6335,41.487,41.4968,215971.0
2022-11-15 09:30:00,43.58,44.3,43.58,43.99,52284.0,42.5513,43.2543,42.5513,42.9516,52284.0
2022-11-15 09:35:00,43.99,44.11,43.7,43.7,21673.0,42.9516,43.0688,42.6685,42.6685,21673.0
2022-11-15 09:40:00,43.64,43.75,43.15,43.15,26878.0,42.6099,42.7173,42.1315,42.1315,26878.0
2022-11-15 09:45:00,43.16,43.16,42.7,42.76,34315.0,42.1412,42.1412,41.6921,41.7507,34315.0
2022-11-15 09:50:00,42.75,43.09,42.75,43.01,35616.0,41.7409,42.0729,41.7409,41.9948,35616.0
2022-11-15 09:55:00,43.03,43.32,43.02,43.29,22286.0,42.0143,42.2974,42.0045,42.2682,22286.0
2022-11-15 10:00:00,43.31,43.42,43.23,43.42,23109.0,42.2877,42.3951,42.2096,42.3951,23109.0
2022-11-15 10:05:00,43.39,43.54,43.22,43.34,30295.0,42.3658,42.5122,42.1998,42.317,30295.0
2022-11-15 10:10:00,43.36,43.38,43.26,43.3,17085.0,42.3365,42.356,42.2389,42.2779,17085.0
2022-11-15 10:15:00,43.3,43.41,43.16,43.19,11396.0,42.2779,42.3853,42.1412,42.1705,11396.0
2022-11-15 10:20:00,43.17,43.41,43.09,43.4,13790.0,42.151,42.3853,42.0729,42.3756,13790.0
2022-11-15 10:25:00,43.41,43.63,43.4,43.63,10177.0,42.3853,42.6001,42.3756,42.6001,10177.0
2022-11-15 10:30:00,43.63,43.67,43.56,43.59,11825.0,42.6001,42.6392,42.5318,42.5611,11825.0
2022-11-15 10:35:00,43.64,43.67,43.44,43.6,30031.0,42.6099,42.6392,42.4146,42.5708,30031.0
2022-11-15 10:40:00,43.6,43.65,43.47,43.56,14053.0,42.5708,42.6197,42.4439,42.5318,14053.0
2022-11-15 10:45:00,43.55,43.6,43.33,43.35,15074.0,42.522,42.5708,42.3072,42.3267,15074.0
2022-11-15 10:50:00,43.32,43.49,43.28,43.47,14730.0,42.2974,42.4634,42.2584,42.4439,14730.0
2022-11-15 10:55:00,43.49,43.55,43.34,43.34,17253.0,42.4634,42.522,42.317,42.317,17253.0
2022-11-15 11:00:00,43.32,43.37,43.21,43.29,12196.0,42.2974,42.3463,42.19,42.2682,12196.0
2022-11-15 11:05:00,43.26,43.48,43.21,43.46,11568.0,42.2389,42.4537,42.19,42.4341,11568.0
2022-11-15 11:10:00,43.45,43.47,43.34,43.43,10939.0,42.4244,42.4439,42.317,42.4048,10939.0
2022-11-15 11:15:00,43.42,43.53,43.37,43.41,9304.0,42.3951,42.5025,42.3463,42.3853,9304.0
2022-11-15 11:20:00,43.42,43.56,43.42,43.47,10093.0,42.3951,42.5318,42.3951,42.4439,10093.0
2022-11-15 11:25:00,43.49,43.53,43.43,43.46,12011.0,42.4634,42.5025,42.4048,42.4341,12011.0
2022-11-15 11:30:00,43.43,43.63,43.43,43.61,13005.0,42.4048,42.6001,42.4048,42.5806,13005.0
2022-11-15 11:35:00,43.63,43.63,43.5,43.55,16463.0,42.6001,42.6001,42.4732,42.522,16463.0
2022-11-15 11:40:00,43.57,43.65,43.54,43.61,15253.0,42.5415,42.6197,42.5122,42.5806,15253.0
2022-11-15 11:45:00,43.62,43.63,43.54,43.54,16106.0,42.5904,42.6001,42.5122,42.5122,16106.0
2022-11-15 11:50:00,43.54,43.62,43.52,43.55,9013.0,42.5122,42.5904,42.4927,42.522,9013.0
2022-11-15 11:55:00,43.53,43.62,43.5,43.59,5147.0,42.5025,42.5904,42.4732,42.5611,5147.0
2022-11-15 12:00:00,43.6,43.61,43.46,43.57,5687.0,42.5708,42.5806,42.4341,42.5415,5687.0
2022-11-15 12:05:00,43.58,43.59,43.51,43.57,4679.0,42.5513,42.5611,42.483,42.5415,4679.0
2022-11-15 12:10:00,43.56,43.63,43.54,43.57,8018.0,42.5318,42.6001,42.5122,42.5415,8018.0
2022-11-15 12:15:00,43.57,43.58,43.51,43.52,5763.0,42.5415,42.5513,42.483,42.4927,5763.0
2022-11-15 12:20:00,43.48,43.48,43.44,43.48,4244.0,42.4537,42.4537,42.4146,42.4537,4244.0
2022-11-15 12:25:00,43.5,43.5,43.4,43.4,5363.0,42.4732,42.4732,42.3756,42.3756,5363.0
2022-11-15 12:30:00,43.41,43.5,43.37,43.5,7909.0,42.3853,42.4732,42.3463,42.4732,7909.0
2022-11-15 12:35:00,43.48,43.51,43.43,43.43,4388.0,42.4537,42.483,42.4048,42.4048,4388.0
2022-11-15 12:40:00,43.45,43.45,43.31,43.37,8666.0,42.4244,42.4244,42.2877,42.3463,8666.0
2022-11-15 12:45:00,43.38,43.38,43.24,43.34,8817.0,42.356,42.356,42.2193,42.317,8817.0
2022-11-15 12:50:00,43.34,43.34,43.2,43.25,8830.0,42.317,42.317,42.1803,42.2291,8830.0
2022-11-15 12:55:00,43.24,43.35,43.22,43.35,10681.0,42.2193,42.3267,42.1998,42.3267,10681.0
2022-11-15 13:00:00,43.36,43.39,43.32,43.36,5708.0,42.3365,42.3658,42.2974,42.3365,5708.0
2022-11-15 13:05:00,43.36,43.36,43.3,43.3,13802.0,42.3365,42.3365,42.2779,42.2779,13802.0
2022-11-15 13:10:00,43.29,43.35,43.26,43.33,13299.0,42.2682,42.3267,42.2389,42.3072,13299.0
2022-11-15 13:15:00,43.33,43.35,43.21,43.21,15375.0,42.3072,42.3267,42.19,42.19,15375.0
2022-11-15 13:20:00,43.21,43.22,43.02,43.13,18526.0,42.19,42.1998,42.0045,42.1119,18526.0
2022-11-15 13:25:00,43.14,43.16,42.94,43.03,30585.0,42.1217,42.1412,41.9264,42.0143,30585.0
2022-11-15 13:30:00,42.99,43.09,42.96,42.97,27711.0,41.9752,42.0729,41.9459,41.9557,27711.0
2022-11-15 13:35:00,42.99,43.11,42.86,42.97,24851.0,41.9752,42.0924,41.8483,41.9557,24851.0
2022-11-15 13:40:00,42.97,43.14,42.84,43.06,19013.0,41.9557,42.1217,41.8288,42.0436,19013.0
2022-11-15 13:45:00,43.06,43.2,43.02,43.02,19977.0,42.0436,42.1803,42.0045,42.0045,19977.0
2022-11-15 13:50:00,43.03,43.23,43.03,43.21,31600.0,42.0143,42.2096,42.0143,42.19,31600.0
2022-11-15 13:55:00,43.2,43.3,43.13,43.19,12750.0,42.1803,42.2779,42.1119,42.1705,12750.0
2022-11-15 14:00:00,43.2,43.25,42.98,42.98,14208.0,42.1803,42.2291,41.9655,41.9655,14208.0
2022-11-15 14:05:00,42.99,43.18,42.99,43.18,20094.0,41.9752,42.1607,41.9752,42.1607,20094.0
2022-11-15 14:10:00,43.2,43.53,43.2,43.49,33782.0,42.1803,42.5025,42.1803,42.4634,33782.0
2022-11-15 14:15:00,43.5,43.63,43.41,43.55,18433.0,42.4732,42.6001,42.3853,42.522,18433.0
2022-11-15 14:20:00,43.59,43.72,43.56,43.72,30152.0,42.5611,42.688,42.5318,42.688,30152.0
2022-11-15 14:25:00,43.69,43.74,43.59,43.66,13590.0,42.6587,42.7075,42.5611,42.6294,13590.0
2022-11-15 14:30:00,43.69,43.7,43.53,43.53,12129.0,42.6587,42.6685,42.5025,42.5025,12129.0
2022-11-15 14:35:00,43.53,43.62,43.49,43.53,13628.0,42.5025,42.5904,42.4634,42.5025,13628.0
2022-11-15 14:40:00,43.56,43.61,43.5,43.53,9747.0,42.5318,42.5806,42.4732,42.5025,9747.0
2022-11-15 14:45:00,43.53,43.56,43.39,43.41,9105.0,42.5025,42.5318,42.3658,42.3853,9105.0
2022-11-15 14:50:00,43.41,43.48,43.37,43.48,10457.0,42.3853,42.4537,42.3463,42.4537,10457.0
2022-11-15 14:55:00,43.46,43.61,43.46,43.53,15742.0,42.4341,42.5806,42.4341,42.5025,15742.0
2022-11-15 15:00:00,43.52,43.65,43.52,43.63,23367.0,42.4927,42.6197,42.4927,42.6001,23367.0
2022-11-15 15:05:00,43.62,43.64,43.48,43.48,18575.0,42.5904,42.6099,42.4537,42.4537,18575.0
2022-11-15 15:10:00,43.51,43.54,43.4,43.5,33113.0,42.483,42.5122,42.3756,42.4732,33113.0
2022-11-15 15:15:00,43.52,43.66,43.52,43.64,27677.0,42.4927,42.6294,42.4927,42.6099,27677.0
2022-11-15 15:20:00,43.63,43.66,43.53,43.62,27767.0,42.6001,42.6294,42.5025,42.5904,27767.0
2022-11-15 15:25:00,43.62,43.64,43.54,43.55,30455.0,42.5904,42.6099,42.5122,42.522,30455.0
2022-11-15 15:30:00,43.54,43.54,43.41,43.46,50194.0,42.5122,42.5122,42.3853,42.4341,50194.0
2022-11-15 15:35:00,43.46,43.56,43.46,43.54,43624.0,42.4341,42.5318,42.4341,42.5122,43624.0
2022-11-15 15:40:00,43.55,43.59,43.51,43.57,33968.0,42.522,42.5611,42.483,42.5415,33968.0
2022-11-15 15:45:00,43.58,43.58,43.48,43.56,61368.0,42.5513,42.5513,42.4537,42.5318,61368.0
2022-11-15 15:50:00,43.57,43.6,43.44,43.54,69719.0,42.5415,42.5708,42.4146,42.5122,69719.0
2022-11-15 15:55:00,43.54,43.64,43.52,43.62,143180.0,42.5122,42.6099,42.4927,42.5904,143180.0
2022-11-16 09:30:00,43.34,43.64,43.25,43.55,16573.0,42.317,42.6099,42.2291,42.522,16573.0
2022-11-16 09:35:00,43.6,43.6,43.18,43.34,11542.0,42.5708,42.5708,42.1607,42.317,11542.0
2022-11-16 09:40:00,43.35,43.45,43.24,43.32,11740.0,42.3267,42.4244,42.2193,42.2974,11740.0
2022-11-16 09:45:00,43.36,43.43,43.2,43.31,23439.0,42.3365,42.4048,42.1803,42.2877,23439.0
2022-11-16 09:50:00,43.3,43.38,43.2,43.27,29338.0,42.2779,42.356,42.1803,42.2486,29338.0
2022-11-16 09:55:00,43.29,43.48,43.28,43.45,9447.0,42.2682,42.4537,42.2584,42.4244,9447.0
2022-11-16 10:00:00,43.44,43.52,43.34,43.48,28162.0,42.4146,42.4927,42.317,42.4537,28162.0
2022-11-16 10:05:00,43.51,43.51,43.36,43.44,7341.0,42.483,42.483,42.3365,42.4146,7341.0
2022-11-16 10:10:00,43.46,43.64,43.38,43.41,13136.0,42.4341,42.6099,42.356,42.3853,13136.0
2022-11-16 10:15:00,43.39,43.39,43.32,43.39,19473.0,42.3658,42.3658,42.2974,42.3658,19473.0
2022-11-16 10:20:00,43.42,43.43,43.34,43.41,16225.0,42.3951,42.4048,42.317,42.3853,16225.0
2022-11-16 10:25:00,43.4,43.53,43.4,43.48,5735.0,42.3756,42.5025,42.3756,42.4537,5735.0
2022-11-16 10:30:00,43.46,43.55,43.38,43.51,9888.0,42.4341,42.522,42.356,42.483,9888.0
2022-11-16 10:35:00,43.5,43.5,43.39,43.45,5645.0,42.4732,42.4732,42.3658,42.4244,5645.0
2022-11-16 10:40:00,43.44,43.57,43.39,43.5,12461.0,42.4146,42.5415,42.3658,42.4732,12461.0
2022-11-16 10:45:00,43.5,43.55,43.45,43.48,7697.0,42.4732,42.522,42.4244,42.4537,7697.0
2022-11-16 10:50:00,43.46,43.47,43.23,43.24,9110.0,42.4341,42.4439,42.2096,42.2193,9110.0
2022-11-16 10:55:00,43.25,43.26,43.2,43.25,6254.0,42.2291,42.2389,42.1803,42.2291,6254.0
2022-11-16 11:00:00,43.23,43.28,43.17,43.17,12329.0,42.2096,42.2584,42.151,42.151,12329.0
2022-11-16 11:05:00,43.17,43.21,43.12,43.19,16982.0,42.151,42.19,42.1022,42.1705,16982.0
2022-11-16 11:10:00,43.18,43.42,43.17,43.42,13268.0,42.1607,42.3951,42.151,42.3951,13268.0
2022-11-16 11:15:00,43.41,43.64,43.4,43.61,43985.0,42.3853,42.6099,42.3756,42.5806,43985.0
2022-11-16 11:20:00,43.61,43.79,43.61,43.72,61152.0,42.5806,42.7563,42.5806,42.688,61152.0
2022-11-16 11:25:00,43.72,43.72,43.6,43.61,17717.0,42.688,42.688,42.5708,42.5806,17717.0
2022-11-16 11:30:00,43.59,43.69,43.58,43.6,14163.0,42.5611,42.6587,42.5513,42.5708,14163.0
2022-11-16 11:35:00,43.57,43.57,43.45,43.49,6118.0,42.5415,42.5415,42.4244,42.4634,6118.0
2022-11-16 11:40:00,43.49,43.59,43.48,43.5,6698.0,42.4634,42.5611,42.4537,42.4732,6698.0
2022-11-16 11:45:00,43.51,43.53,43.47,43.48,9151.0,42.483,42.5025,42.4439,42.4537,9151.0
2022-11-16 11:50:00,43.47,43.51,43.33,43.36,10058.0,42.4439,42.483,42.3072,42.3365,10058.0
2022-11-16 11:55:00,43.36,43.44,43.34,43.38,6435.0,42.3365,42.4146,42.317,42.356,6435.0
2022-11-16 12:00:00,43.36,43.39,43.32,43.34,4288.0,42.3365,42.3658,42.2974,42.317,4288.0
2022-11-16 12:05:00,43.37,43.46,43.36,43.44,4795.0,42.3463,42.4341,42.3365,42.4146,4795.0
2022-11-16 12:10:00,43.4,43.4,43.36,43.38,5209.0,42.3756,42.3756,42.3365,42.356,5209.0
2022-11-16 12:15:00,43.39,43.39,43.27,43.29,6411.0,42.3658,42.3658,42.2486,42.2682,6411.0
2022-11-16 12:20:00,43.31,43.34,43.23,43.29,11323.0,42.2877,42.317,42.2096,42.2682,11323.0
2022-11-16 12:25:00,43.29,43.4,43.29,43.37,6247.0,42.2682,42.3756,42.2682,42.3463,6247.0
2022-11-16 12:30:00,43.37,43.39,43.35,43.39,5307.0,42.3463,42.3658,42.3267,42.3658,5307.0
2022-11-16 12:35:00,43.39,43.43,43.3,43.31,6759.0,42.3658,42.4048,42.2779,42.2877,6759.0
2022-11-16 12:40:00,43.31,43.37,43.3,43.36,6622.0,42.2877,42.3463,42.2779,42.3365,6622.0
2022-11-16 12:45:00,43.36,43.43,43.35,43.36,7583.0,42.3365,42.4048,42.3267,42.3365,7583.0
2022-11-16 12:50:00,43.36,43.47,43.35,43.44,13922.0,42.3365,42.4439,42.3267,42.4146,13922.0
2022-11-16 12:55:00,43.44,43.47,43.36,43.39,5518.0,42.4146,42.4439,42.3365,42.3658,5518.0
2022-11-16 13:00:00,43.38,43.41,43.33,43.34,14462.0,42.356,42.3853,42.3072,42.317,14462.0
2022-11-16 13:05:00,43.33,43.36,43.31,43.31,4743.0,42.3072,42.3365,42.2877,42.2877,4743.0
2022-11-16 13:10:00,43.33,43.37,43.26,43.26,5542.0,42.3072,42.3463,42.2389,42.2389,5542.0
2022-11-16 13:15:00,43.27,43.28,43.23,43.23,7978.0,42.2486,42.2584,42.2096,42.2096,7978.0
2022-11-16 13:20:00,43.23,43.26,43.18,43.25,9537.0,42.2096,42.2389,42.1607,42.2291,9537.0
2022-11-16 13:25:00,43.24,43.29,43.22,43.24,12264.0,42.2193,42.2682,42.1998,42.2193,12264.0
2022-11-16 13:30:00,43.24,43.26,43.12,43.14,5219.0,42.2193,42.2389,42.1022,42.1217,5219.0
2022-11-16 13:35:00,43.15,43.17,43.12,43.16,8291.0,42.1315,42.151,42.1022,42.1412,8291.0
2022-11-16 13:40:00,43.16,43.25,43.14,43.22,7742.0,42.1412,42.2291,42.1217,42.1998,7742.0
2022-11-16 13:45:00,43.21,43.24,43.14,43.16,7135.0,42.19,42.2193,42.1217,42.1412,7135.0
2022-11-16 13:50:00,43.19,43.19,43.05,43.17,11004.0,42.1705,42.1705,42.0338,42.151,11004.0
2022-11-16 13:55:00,43.17,43.22,43.1,43.13,8880.0,42.151,42.1998,42.0826,42.1119,8880.0
2022-11-16 14:00:00,43.14,43.26,43.12,43.25,18597.0,42.1217,42.2389,42.1022,42.2291,18597.0
2022-11-16 14:05:00,43.25,43.26,43.2,43.26,7703.0,42.2291,42.2389,42.1803,42.2389,7703.0
2022-11-16 14:10:00,43.26,43.3,43.24,43.3,28613.0,42.2389,42.2779,42.2193,42.2779,28613.0
2022-11-16 14:15:00,43.32,43.34,43.27,43.34,8092.0,42.2974,42.317,42.2486,42.317,8092.0
2022-11-16 14:20:00,43.35,43.41,43.34,43.41,6083.0,42.3267,42.3853,42.317,42.3853,6083.0
2022-11-16 14:25:00,43.41,43.48,43.39,43.45,14049.0,42.3853,42.4537,42.3658,42.4244,14049.0
2022-11-16 14:30:00,43.45,43.45,43.3,43.38,9664.0,42.4244,42.4244,42.2779,42.356,9664.0
2022-11-16 14:35:00,43.38,43.55,43.33,43.52,14039.0,42.356,42.522,42.3072,42.4927,14039.0
2022-11-16 14:40:00,43.54,43.56,43.45,43.46,7096.0,42.5122,42.5318,42.4244,42.4341,7096.0
2022-11-16 14:45:00,43.46,43.46,43.38,43.42,6170.0,42.4341,42.4341,42.356,42.3951,6170.0
2022-11-16 14:50:00,43.43,43.51,43.42,43.48,8283.0,42.4048,42.483,42.3951,42.4537,8283.0
2022-11-16 14:55:00,43.49,43.56,43.47,43.55,11162.0,42.4634,42.5318,42.4439,42.522,11162.0
2022-11-16 15:00:00,43.55,43.6,43.53,43.54,12594.0,42.522,42.5708,42.5025,42.5122,12594.0
2022-11-16 15:05:00,43.54,43.57,43.45,43.46,14833.0,42.5122,42.5415,42.4244,42.4341,14833.0
2022-11-16 15:10:00,43.46,43.47,43.37,43.45,15809.0,42.4341,42.4439,42.3463,42.4244,15809.0
2022-11-16 15:15:00,43.45,43.48,43.39,43.41,24202.0,42.4244,42.4537,42.3658,42.3853,24202.0
2022-11-16 15:20:00,43.42,43.53,43.42,43.52,23854.0,42.3951,42.5025,42.3951,42.4927,23854.0
2022-11-16 15:25:00,43.52,43.58,43.5,43.52,45426.0,42.4927,42.5513,42.4732,42.4927,45426.0
2022-11-16 15:30:00,43.52,43.63,43.52,43.63,28827.0,42.4927,42.6001,42.4927,42.6001,28827.0
2022-11-16 15:35:00,43.63,43.67,43.58,43.62,37748.0,42.6001,42.6392,42.5513,42.5904,37748.0
2022-11-16 15:40:00,43.62,43.72,43.61,43.71,37340.0,42.5904,42.688,42.5806,42.6782,37340.0
2022-11-16 15:45:00,43.72,43.74,43.69,43.72,43762.0,42.688,42.7075,42.6587,42.688,43762.0
2022-11-16 15:50:00,43.72,43.75,43.67,43.68,75232.0,42.688,42.7173,42.6392,42.6489,75232.0
2022-11-16 15:55:00,43.67,43.71,43.59,43.7,197379.0,42.6392,42.6782,42.5611,42.6685,197379.0
2022-11-17 09:30:00,42.55,42.83,42.49,42.59,65514.0,41.5456,41.819,41.487,41.5847,65514.0
2022-11-17 09:35:00,42.6,42.66,42.34,42.35,32896.0,41.5944,41.653,41.3406,41.3503,32896.0
2022-11-17 09:40:00,42.31,42.79,42.29,42.53,20562.0,41.3113,41.78,41.2918,41.5261,20562.0
2022-11-17 09:45:00,42.48,42.57,42.41,42.52,9328.0,41.4773,41.5651,41.4089,41.5163,9328.0
2022-11-17 09:50:00,42.51,42.52,42.39,42.39,13499.0,41.5066,41.5163,41.3894,41.3894,13499.0
2022-11-17 09:55:00,42.4,42.42,42.05,42.08,25625.0,41.3992,41.4187,41.0574,41.0867,25625.0
2022-11-17 10:00:00,42.06,42.24,42.05,42.18,13625.0,41.0672,41.2429,41.0574,41.1844,13625.0
2022-11-17 10:05:00,42.22,42.28,42.18,42.21,6745.0,41.2234,41.282,41.1844,41.2136,6745.0
2022-11-17 10:10:00,42.22,42.35,42.16,42.18,14263.0,41.2234,41.3503,41.1648,41.1844,14263.0
2022-11-17 10:15:00,42.16,42.26,42.14,42.23,7992.0,41.1648,41.2625,41.1453,41.2332,7992.0
2022-11-17 10:20:00,42.23,42.29,42.15,42.18,5028.0,41.2332,41.2918,41.1551,41.1844,5028.0
2022-11-17 10:25:00,42.17,42.35,42.16,42.3,6009.0,41.1746,41.3503,41.1648,41.3015,6009.0
2022-11-17 10:30:00,42.31,42.31,42.08,42.08,10876.0,41.3113,41.3113,41.0867,41.0867,10876.0
2022-11-17 10:35:00,42.08,42.16,41.96,42.11,21028.0,41.0867,41.1648,40.9695,41.116,21028.0
2022-11-17 10:40:00,42.14,42.22,42.12,42.17,14880.0,41.1453,41.2234,41.1258,41.1746,14880.0
2022-11-17 10:45:00,42.16,42.18,42.04,42.05,10933.0,41.1648,41.1844,41.0477,41.0574,10933.0
2022-11-17 10:50:00,42.05,42.08,41.94,41.94,5968.0,41.0574,41.0867,40.95,40.95,5968.0
2022-11-17 10:55:00,41.94,41.94,41.75,41.75,9385.0,40.95,40.95,40.7645,40.7645,9385.0
2022-11-17 11:00:00,41.75,41.82,41.72,41.72,12813.0,40.7645,40.8328,40.7352,40.7352,12813.0
2022-11-17 11:05:00,41.74,41.86,41.74,41.81,5952.0,40.7547,40.8719,40.7547,40.8231,5952.0
2022-11-17 11:10:00,41.81,41.83,41.77,41.83,9128.0,40.8231,40.8426,40.784,40.8426,9128.0
2022-11-17 11:15:00,41.84,41.88,41.81,41.88,6657.0,40.8524,40.8914,40.8231,40.8914,6657.0
2022-11-17 11:20:00,41.87,41.89,41.77,41.87,5575.0,40.8817,40.9012,40.784,40.8817,5575.0
2022-11-17 11:25:00,41.87,41.93,41.86,41.93,5704.0,40.8817,40.9403,40.8719,40.9403,5704.0
2022-11-17 11:30:00,41.93,41.94,41.78,41.8,10736.0,40.9403,40.95,40.7938,40.8133,10736.0
2022-11-17 11:35:00,41.82,41.86,41.78,41.79,14593.0,40.8328,40.8719,40.7938,40.8036,14593.0
2022-11-17 11:40:00,41.8,41.82,41.74,41.8,6051.0,40.8133,40.8328,40.7547,40.8133,6051.0
2022-11-17 11:45:00,41.81,41.89,41.8,41.83,5589.0,40.8231,40.9012,40.8133,40.8426,5589.0
2022-11-17 11:50:00,41.83,41.9,41.78,41.9,11628.0,40.8426,40.911,40.7938,40.911,11628.0
2022-11-17 11:55:00,41.9,42.17,41.9,42.15,25526.0,40.911,41.1746,40.911,41.1551,25526.0
2022-11-17 12:00:00,42.18,42.42,42.16,42.38,14675.0,41.1844,41.4187,41.1648,41.3796,14675.0
2022-11-17 12:05:00,42.37,42.42,42.33,42.36,8922.0,41.3699,41.4187,41.3308,41.3601,8922.0
2022-11-17 12:10:00,42.34,42.42,42.24,42.26,8901.0,41.3406,41.4187,41.2429,41.2625,8901.0
2022-11-17 12:15:00,42.25,42.3,42.23,42.28,6531.0,41.2527,41.3015,41.2332,41.282,6531.0
2022-11-17 12:20:00,42.27,42.38,42.27,42.32,14664.0,41.2722,41.3796,41.2722,41.321,14664.0
2022-11-17 12:25:00,42.32,42.35,42.3,42.34,5195.0,41.321,41.3503,41.3015,41.3406,5195.0
2022-11-17 12:30:00,42.35,42.41,42.35,42.39,7079.0,41.3503,41.4089,41.3503,41.3894,7079.0
2022-11-17 12:35:00,42.4,42.46,42.39,42.45,11212.0,41.3992,41.4577,41.3894,41.448,11212.0
2022-11-17 12:40:00,42.45,42.51,42.43,42.5,15718.0,41.448,41.5066,41.4285,41.4968,15718.0
2022-11-17 12:45:00,42.5,42.54,42.47,42.5,16729.0,41.4968,41.5359,41.4675,41.4968,16729.0
2022-11-17 12:50:00,42.5,42.61,42.5,42.55,18151.0,41.4968,41.6042,41.4968,41.5456,18151.0
2022-11-17 12:55:00,42.57,42.58,42.49,42.5,8531.0,41.5651,41.5749,41.487,41.4968,8531.0
2022-11-17 13:00:00,42.49,42.51,42.48,42.49,4330.0,41.487,41.5066,41.4773,41.487,4330.0
2022-11-17 13:05:00,42.48,42.54,42.45,42.45,10016.0,41.4773,41.5359,41.448,41.448,10016.0
2022-11-17 13:10:00,42.45,42.55,42.45,42.51,5007.0,41.448,41.5456,41.448,41.5066,5007.0
2022-11-17 13:15:00,42.52,42.58,42.48,42.58,7840.0,41.5163,41.5749,41.4773,41.5749,7840.0
2022-11-17 13:20:00,42.58,42.64,42.52,42.52,5611.0,41.5749,41.6335,41.5163,41.5163,5611.0
2022-11-17 13:25:00,42.53,42.56,42.48,42.55,5981.0,41.5261,41.5554,41.4773,41.5456,5981.0
2022-11-17 13:30:00,42.55,42.55,42.5,42.53,3397.0,41.5456,41.5456,41.4968,41.5261,3397.0
2022-11-17 13:35:00,42.54,42.56,42.52,42.55,5515.0,41.5359,41.5554,41.5163,41.5456,5515.0
2022-11-17 13:40:00,42.55,42.55,42.45,42.46,7035.0,41.5456,41.5456,41.448,41.4577,7035.0
2022-11-17 13:45:00,42.46,42.46,42.41,42.42,9106.0,41.4577,41.4577,41.4089,41.4187,9106.0
2022-11-17 13:50:00,42.42,42.44,42.39,42.44,8959.0,41.4187,41.4382,41.3894,41.4382,8959.0
2022-11-17 13:55:00,42.44,42.53,42.39,42.51,6991.0,41.4382,41.5261,41.3894,41.5066,6991.0
2022-11-17 14:00:00,42.5,42.52,42.44,42.48,7209.0,41.4968,41.5163,41.4382,41.4773,7209.0
2022-11-17 14:05:00,42.47,42.47,42.38,42.39,5543.0,41.4675,41.4675,41.3796,41.3894,5543.0
2022-11-17 14:10:00,42.4,42.4,42.31,42.37,8834.0,41.3992,41.3992,41.3113,41.3699,8834.0
2022-11-17 14:15:00,42.36,42.4,42.34,42.38,6289.0,41.3601,41.3992,41.3406,41.3796,6289.0
2022-11-17 14:20:00,42.37,42.4,42.34,42.4,4080.0,41.3699,41.3992,41.3406,41.3992,4080.0
2022-11-17 14:25:00,42.4,42.44,42.37,42.4,8180.0,41.3992,41.4382,41.3699,41.3992,8180.0
2022-11-17 14:30:00,42.4,42.45,42.39,42.43,5933.0,41.3992,41.448,41.3894,41.4285,5933.0
2022-11-17 14:35:00,42.41,42.45,42.37,42.43,7895.0,41.4089,41.448,41.3699,41.4285,7895.0
2022-11-17 14:40:00,42.44,42.48,42.35,42.38,10964.0,41.4382,41.4773,41.3503,41.3796,10964.0
2022-11-17 14:45:00,42.35,42.46,42.31,42.43,6775.0,41.3503,41.4577,41.3113,41.4285,6775.0
2022-11-17 14:50:00,42.43,42.45,42.38,42.41,13181.0,41.4285,41.448,41.3796,41.4089,13181.0
2022-11-17 14:55:00,42.41,42.43,42.39,42.43,10017.0,41.4089,41.4285,41.3894,41.4285,10017.0
2022-11-17 15:00:00,42.43,42.51,42.42,42.46,27368.0,41.4285,41.5066,41.4187,41.4577,27368.0
2022-11-17 15:05:00,42.46,42.48,42.37,42.38,9669.0,41.4577,41.4773,41.3699,41.3796,9669.0
2022-11-17 15:10:00,42.38,42.38,42.28,42.32,13041.0,41.3796,41.3796,41.282,41.321,13041.0
2022-11-17 15:15:00,42.32,42.35,42.29,42.31,14077.0,41.321,41.3503,41.2918,41.3113,14077.0
2022-11-17 15:20:00,42.31,42.39,42.28,42.35,11434.0,41.3113,41.3894,41.282,41.3503,11434.0
2022-11-17 15:25:00,42.35,42.41,42.33,42.4,12260.0,41.3503,41.4089,41.3308,41.3992,12260.0
2022-11-17 15:30:00,42.39,42.51,42.39,42.48,15584.0,41.3894,41.5066,41.3894,41.4773,15584.0
2022-11-17 15:35:00,42.48,42.6,42.46,42.6,51089.0,41.4773,41.5944,41.4577,41.5944,51089.0
2022-11-17 15:40:00,42.61,42.65,42.59,42.62,121843.0,41.6042,41.6433,41.5847,41.614,121843.0
2022-11-17 15:45:00,42.62,42.75,42.61,42.73,53667.0,41.614,41.7409,41.6042,41.7214,53667.0
2022-11-17 15:50:00,42.72,42.75,42.68,42.7,48114.0,41.7116,41.7409,41.6725,41.6921,48114.0
2022-11-17 15:55:00,42.69,42.9,42.66,42.83,168098.0,41.6823,41.8874,41.653,41.819,168098.0
2022-11-18 09:30:00,43.56,43.65,43.43,43.44,42145.0,42.5318,42.6197,42.4048,42.4146,42145.0
2022-11-18 09:35:00,43.44,43.55,43.04,43.04,16365.0,42.4146,42.522,42.0241,42.0241,16365.0
2022-11-18 09:40:00,43.02,43.16,42.99,43.02,13457.0,42.0045,42.1412,41.9752,42.0045,13457.0
2022-11-18 09:45:00,43.02,43.16,42.96,43.04,8109.0,42.0045,42.1412,41.9459,42.0241,8109.0
2022-11-18 09:50:00,43.08,43.17,43.01,43.03,7038.0,42.0631,42.151,41.9948,42.0143,7038.0
2022-11-18 09:55:00,43.01,43.03,42.76,42.81,6838.0,41.9948,42.0143,41.7507,41.7995,6838.0
2022-11-18 10:00:00,42.81,42.86,42.73,42.83,7176.0,41.7995,41.8483,41.7214,41.819,7176.0
2022-11-18 10:05:00,42.82,42.87,42.67,42.73,5178.0,41.8092,41.8581,41.6628,41.7214,5178.0
2022-11-18 10:10:00,42.77,42.87,42.76,42.82,6539.0,41.7604,41.8581,41.7507,41.8092,6539.0
2022-11-18 10:15:00,42.8,42.89,42.73,42.73,4861.0,41.7897,41.8776,41.7214,41.7214,4861.0
2022-11-18 10:20:00,42.77,42.92,42.74,42.75,12017.0,41.7604,41.9069,41.7311,41.7409,12017.0
2022-11-18 10:25:00,42.74,42.77,42.54,42.65,21691.0,41.7311,41.7604,41.5359,41.6433,21691.0
2022-11-18 10:30:00,42.64,42.75,42.61,42.73,11015.0,41.6335,41.7409,41.6042,41.7214,11015.0
2022-11-18 10:35:00,42.76,42.76,42.7,42.7,2914.0,41.7507,41.7507,41.6921,41.6921,2914.0
2022-11-18 10:40:00,42.73,42.73,42.62,42.62,6198.0,41.7214,41.7214,41.614,41.614,6198.0
2022-11-18 10:45:00,42.64,42.67,42.57,42.66,9360.0,41.6335,41.6628,41.5651,41.653,9360.0
2022-11-18 10:50:00,42.66,42.66,42.59,42.59,21035.0,41.653,41.653,41.5847,41.5847,21035.0
2022-11-18 10:55:00,42.61,42.62,42.48,42.49,12493.0,41.6042,41.614,41.4773,41.487,12493.0
2022-11-18 11:00:00,42.5,42.64,42.49,42.57,14161.0,41.4968,41.6335,41.487,41.5651,14161.0
2022-11-18 11:05:00,42.54,42.61,42.51,42.6,5122.0,41.5359,41.6042,41.5066,41.5944,5122.0
2022-11-18 11:10:00,42.6,42.62,42.52,42.53,8085.0,41.5944,41.614,41.5163,41.5261,8085.0
2022-11-18 11:15:00,42.49,42.52,42.4,42.52,8302.0,41.487,41.5163,41.3992,41.5163,8302.0
2022-11-18 11:20:00,42.55,42.56,42.51,42.51,3718.0,41.5456,41.5554,41.5066,41.5066,3718.0
2022-11-18 11:25:00,42.49,42.54,42.45,42.47,8068.0,41.487,41.5359,41.448,41.4675,8068.0
2022-11-18 11:30:00,42.48,42.53,42.43,42.43,4118.0,41.4773,41.5261,41.4285,41.4285,4118.0
2022-11-18 11:35:00,42.42,42.46,42.37,42.37,6773.0,41.4187,41.4577,41.3699,41.3699,6773.0
2022-11-18 11:40:00,42.38,42.43,42.38,42.41,4870.0,41.3796,41.4285,41.3796,41.4089,4870.0
2022-11-18 11:45:00,42.42,42.45,42.33,42.33,4079.0,41.4187,41.448,41.3308,41.3308,4079.0
2022-11-18 11:50:00,42.34,42.39,42.32,42.38,6449.0,41.3406,41.3894,41.321,41.3796,6449.0
2022-11-18 11:55:00,42.36,42.44,42.35,42.43,7985.0,41.3601,41.4382,41.3503,41.4285,7985.0
2022-11-18 12:00:00,42.46,42.48,42.42,42.43,4000.0,41.4577,41.4773,41.4187,41.4285,4000.0
2022-11-18 12:05:00,42.43,42.44,42.41,42.44,6236.0,41.4285,41.4382,41.4089,41.4382,6236.0
2022-11-18 12:10:00,42.45,42.45,42.36,42.36,3333.0,41.448,41.448,41.3601,41.3601,3333.0
2022-11-18 12:15:00,42.36,42.37,42.19,42.21,6262.0,41.3601,41.3699,41.1941,41.2136,6262.0
2022-11-18 12:20:00,42.2,42.24,42.2,42.22,4709.0,41.2039,41.2429,41.2039,41.2234,4709.0
2022-11-18 12:25:00,42.22,42.36,42.22,42.36,4715.0,41.2234,41.3601,41.2234,41.3601,4715.0
2022-11-18 12:30:00,42.34,42.37,42.29,42.33,7697.0,41.3406,41.3699,41.2918,41.3308,7697.0
2022-11-18 12:35:00,42.33,42.47,42.32,42.47,3166.0,41.3308,41.4675,41.321,41.4675,3166.0
2022-11-18 12:40:00,42.45,42.46,42.41,42.41,3914.0,41.448,41.4577,41.4089,41.4089,3914.0
2022-11-18 12:45:00,42.4,42.41,42.34,42.35,3253.0,41.3992,41.4089,41.3406,41.3503,3253.0
2022-11-18 12:50:00,42.35,42.38,42.3,42.34,5666.0,41.3503,41.3796,41.3015,41.3406,5666.0
2022-11-18 12:55:00,42.34,42.4,42.33,42.4,10137.0,41.3406,41.3992,41.3308,41.3992,10137.0
2022-11-18 13:00:00,42.4,42.41,42.37,42.38,4998.0,41.3992,41.4089,41.3699,41.3796,4998.0
2022-11-18 13:05:00,42.39,42.47,42.37,42.47,8250.0,41.3894,41.4675,41.3699,41.4675,8250.0
2022-11-18 13:10:00,42.47,42.48,42.43,42.46,4400.0,41.4675,41.4773,41.4285,41.4577,4400.0
2022-11-18 13:15:00,42.47,42.47,42.39,42.43,4101.0,41.4675,41.4675,41.3894,41.4285,4101.0
2022-11-18 13:20:00,42.45,42.45,42.35,42.41,6850.0,41.448,41.448,41.3503,41.4089,6850.0
2022-11-18 13:25:00,42.43,42.53,42.39,42.53,5434.0,41.4285,41.5261,41.3894,41.5261,5434.0
2022-11-18 13:30:00,42.53,42.53,42.49,42.51,4215.0,41.5261,41.5261,41.487,41.5066,4215.0
2022-11-18 13:35:00,42.52,42.53,42.49,42.49,9200.0,41.5163,41.5261,41.487,41.487,9200.0
2022-11-18 13:40:00,42.5,42.52,42.41,42.43,4873.0,41.4968,41.5163,41.4089,41.4285,4873.0
2022-11-18 13:45:00,42.41,42.46,42.41,42.44,3209.0,41.4089,41.4577,41.4089,41.4382,3209.0
2022-11-18 13:50:00,42.46,42.49,42.45,42.48,3000.0,41.4577,41.487,41.448,41.4773,3000.0
2022-11-18 13:55:00,42.48,42.56,42.47,42.53,10077.0,41.4773,41.5554,41.4675,41.5261,10077.0
2022-11-18 14:00:00,42.54,42.64,42.54,42.63,5631.0,41.5359,41.6335,41.5359,41.6237,5631.0
2022-11-18 14:05:00,42.63,42.63,42.59,42.61,3316.0,41.6237,41.6237,41.5847,41.6042,3316.0
2022-11-18 14:10:00,42.62,42.62,42.59,42.6,7884.0,41.614,41.614,41.5847,41.5944,7884.0
2022-11-18 14:15:00,42.59,42.7,42.59,42.62,13534.0,41.5847,41.6921,41.5847,41.614,13534.0
2022-11-18 14:20:00,42.65,42.66,42.63,42.64,2687.0,41.6433,41.653,41.6237,41.6335,2687.0
2022-11-18 14:25:00,42.64,42.67,42.62,42.62,3860.0,41.6335,41.6628,41.614,41.614,3860.0
2022-11-18 14:30:00,42.6,42.65,42.46,42.5,9823.0,41.5944,41.6433,41.4577,41.4968,9823.0
2022-11-18 14:35:00,42.49,42.52,42.47,42.52,8778.0,41.487,41.5163,41.4675,41.5163,8778.0
2022-11-18 14:40:00,42.51,42.57,42.5,42.52,5552.0,41.5066,41.5651,41.4968,41.5163,5552.0
2022-11-18 14:45:00,42.52,42.53,42.48,42.48,4781.0,41.5163,41.5261,41.4773,41.4773,4781.0
2022-11-18 14:50:00,42.49,42.55,42.48,42.55,5309.0,41.487,41.5456,41.4773,41.5456,5309.0
2022-11-18 14:55:00,42.57,42.6,42.56,42.59,6555.0,41.5651,41.5944,41.5554,41.5847,6555.0
2022-11-18 15:00:00,42.59,42.68,42.59,42.68,9386.0,41.5847,41.6725,41.5847,41.6725,9386.0
2022-11-18 15:05:00,42.68,42.71,42.66,42.7,18892.0,41.6725,41.7018,41.653,41.6921,18892.0
2022-11-18 15:10:00,42.72,42.75,42.69,42.7,9726.0,41.7116,41.7409,41.6823,41.6921,9726.0
2022-11-18 15:15:00,42.69,42.69,42.61,42.63,8535.0,41.6823,41.6823,41.6042,41.6237,8535.0
2022-11-18 15:20:00,42.62,42.62,42.56,42.59,11316.0,41.614,41.614,41.5554,41.5847,11316.0
2022-11-18 15:25:00,42.59,42.75,42.59,42.75,12574.0,41.5847,41.7409,41.5847,41.7409,12574.0
2022-11-18 15:30:00,42.77,42.81,42.74,42.77,10567.0,41.7604,41.7995,41.7311,41.7604,10567.0
2022-11-18 15:35:00,42.77,42.88,42.77,42.86,18746.0,41.7604,41.8678,41.7604,41.8483,18746.0
2022-11-18 15:40:00,42.88,42.92,42.86,42.92,17500.0,41.8678,41.9069,41.8483,41.9069,17500.0
2022-11-18 15:45:00,42.91,42.95,42.88,42.93,27746.0,41.8971,41.9362,41.8678,41.9166,27746.0
2022-11-18 15:50:00,42.93,42.96,42.79,42.8,49857.0,41.9166,41.9459,41.78,41.7897,49857.0
2022-11-18 15:55:00,42.78,42.89,42.76,42.85,121177.0,41.7702,41.8776,41.7507,41.8385,121177.0
2022-11-21 09:30:00,42.82,42.82,42.68,42.71,23808.0,41.8092,41.8092,41.6725,41.7018,23808.0
2022-11-21 09:35:00,42.71,42.71,42.42,42.48,11155.0,41.7018,41.7018,41.4187,41.4773,11155.0
2022-11-21 09:40:00,42.46,42.66,42.38,42.63,18715.0,41.4577,41.653,41.3796,41.6237,18715.0
2022-11-21 09:45:00,42.63,42.84,42.61,42.71,12044.0,41.6237,41.8288,41.6042,41.7018,12044.0
2022-11-21 09:50:00,42.72,42.82,42.63,42.72,9891.0,41.7116,41.8092,41.6237,41.7116,9891.0
2022-11-21 09:55:00,42.74,42.78,42.55,42.55,10457.0,41.7311,41.7702,41.5456,41.5456,10457.0
2022-11-21 10:00:00,42.53,42.58,42.44,42.45,6883.0,41.5261,41.5749,41.4382,41.448,6883.0
2022-11-21 10:05:00,42.46,42.54,42.45,42.54,10823.0,41.4577,41.5359,41.448,41.5359,10823.0
2022-11-21 10:10:00,42.54,42.57,42.35,42.38,9548.0,41.5359,41.5651,41.3503,41.3796,9548.0
2022-11-21 10:15:00,42.38,42.44,42.38,42.39,6445.0,41.3796,41.4382,41.3796,41.3894,6445.0
2022-11-21 10:20:00,42.35,42.38,42.22,42.25,10712.0,41.3503,41.3796,41.2234,41.2527,10712.0
2022-11-21 10:25:00,42.25,42.39,42.25,42.32,14720.0,41.2527,41.3894,41.2527,41.321,14720.0
2022-11-21 10:30:00,42.3,42.41,42.28,42.35,12428.0,41.3015,41.4089,41.282,41.3503,12428.0
2022-11-21 10:35:00,42.32,42.48,42.32,42.38,18814.0,41.321,41.4773,41.321,41.3796,18814.0
2022-11-21 10:40:00,42.4,42.53,42.36,42.38,6589.0,41.3992,41.5261,41.3601,41.3796,6589.0
2022-11-21 10:45:00,42.38,42.41,42.36,42.4,4802.0,41.3796,41.4089,41.3601,41.3992,4802.0
2022-11-21 10:50:00,42.4,42.43,42.27,42.28,12144.0,41.3992,41.4285,41.2722,41.282,12144.0
2022-11-21 10:55:00,42.3,42.34,42.27,42.3,12397.0,41.3015,41.3406,41.2722,41.3015,12397.0
2022-11-21 11:00:00,42.3,42.36,42.27,42.3,7543.0,41.3015,41.3601,41.2722,41.3015,7543.0
2022-11-21 11:05:00,42.31,42.36,42.31,42.34,4915.0,41.3113,41.3601,41.3113,41.3406,4915.0
2022-11-21 11:10:00,42.34,42.37,42.24,42.24,7499.0,41.3406,41.3699,41.2429,41.2429,7499.0
2022-11-21 11:15:00,42.23,42.26,42.12,42.12,6023.0,41.2332,41.2625,41.1258,41.1258,6023.0
2022-11-21 11:20:00,42.14,42.27,42.12,42.27,10053.0,41.1453,41.2722,41.1258,41.2722,10053.0
2022-11-21 11:25:00,42.26,42.26,42.15,42.16,8064.0,41.2625,41.2625,41.1551,41.1648,8064.0
2022-11-21 11:30:00,42.15,42.22,42.08,42.11,13081.0,41.1551,41.2234,41.0867,41.116,13081.0
2022-11-21 11:35:00,42.12,42.19,42.11,42.14,6481.0,41.1258,41.1941,41.116,41.1453,6481.0
2022-11-21 11:40:00,42.16,42.18,42.12,42.12,3412.0,41.1648,41.1844,41.1258,41.1258,3412.0
2022-11-21 11:45:00,42.11,42.17,42.11,42.16,14698.0,41.116,41.1746,41.116,41.1648,14698.0
2022-11-21 11:50:00,42.17,42.2,42.16,42.17,7541.0,41.1746,41.2039,41.1648,41.1746,7541.0
2022-11-21 11:55:00,42.18,42.19,42.05,42.1,12441.0,41.1844,41.1941,41.0574,41.1062,12441.0
2022-11-21 12:00:00,42.11,42.23,42.11,42.18,8336.0,41.116,41.2332,41.116,41.1844,8336.0
2022-11-21 12:05:00,42.18,42.25,42.16,42.22,6151.0,41.1844,41.2527,41.1648,41.2234,6151.0
2022-11-21 12:10:00,42.24,42.25,42.14,42.14,4097.0,41.2429,41.2527,41.1453,41.1453,4097.0
2022-11-21 12:15:00,42.15,42.15,42.07,42.1,7578.0,41.1551,41.1551,41.0769,41.1062,7578.0
2022-11-21 12:20:00,42.08,42.11,42.07,42.08,4779.0,41.0867,41.116,41.0769,41.0867,4779.0
2022-11-21 12:25:00,42.07,42.16,42.07,42.16,5647.0,41.0769,41.1648,41.0769,41.1648,5647.0
2022-11-21 12:30:00,42.18,42.3,42.16,42.3,3615.0,41.1844,41.3015,41.1648,41.3015,3615.0
2022-11-21 12:35:00,42.3,42.34,42.2,42.21,10987.0,41.3015,41.3406,41.2039,41.2136,10987.0
2022-11-21 12:40:00,42.21,42.27,42.2,42.27,6825.0,41.2136,41.2722,41.2039,41.2722,6825.0
2022-11-21 12:45:00,42.28,42.3,42.19,42.19,4452.0,41.282,41.3015,41.1941,41.1941,4452.0
2022-11-21 12:50:00,42.19,42.32,42.19,42.3,33457.0,41.1941,41.321,41.1941,41.3015,33457.0
2022-11-21 12:55:00,42.3,42.38,42.29,42.38,11642.0,41.3015,41.3796,41.2918,41.3796,11642.0
2022-11-21 13:00:00,42.38,42.52,42.37,42.52,11684.0,41.3796,41.5163,41.3699,41.5163,11684.0
2022-11-21 13:05:00,42.51,42.54,42.49,42.54,7745.0,41.5066,41.5359,41.487,41.5359,7745.0
2022-11-21 13:10:00,42.56,42.59,42.55,42.58,4391.0,41.5554,41.5847,41.5456,41.5749,4391.0
2022-11-21 13:15:00,42.57,42.57,42.47,42.48,5838.0,41.5651,41.5651,41.4675,41.4773,5838.0
2022-11-21 13:20:00,42.48,42.5,42.43,42.45,4945.0,41.4773,41.4968,41.4285,41.448,4945.0
2022-11-21 13:25:00,42.44,42.46,42.42,42.45,5867.0,41.4382,41.4577,41.4187,41.448,5867.0
2022-11-21 13:30:00,42.45,42.47,42.43,42.45,5753.0,41.448,41.4675,41.4285,41.448,5753.0
2022-11-21 13:35:00,42.44,42.51,42.42,42.51,5060.0,41.4382,41.5066,41.4187,41.5066,5060.0
2022-11-21 13:40:00,42.51,42.51,42.39,42.4,7315.0,41.5066,41.5066,41.3894,41.3992,7315.0
2022-11-21 13:45:00,42.41,42.42,42.36,42.36,3521.0,41.4089,41.4187,41.3601,41.3601,3521.0
2022-11-21 13:50:00,42.36,42.43,42.36,42.4,6865.0,41.3601,41.4285,41.3601,41.3992,6865.0
2022-11-21 13:55:00,42.39,42.39,42.34,42.34,15466.0,41.3894,41.3894,41.3406,41.3406,15466.0
2022-11-21 14:00:00,42.34,42.4,42.34,42.4,4127.0,41.3406,41.3992,41.3406,41.3992,4127.0
2022-11-21 14:05:00,42.38,42.4,42.36,42.38,3549.0,41.3796,41.3992,41.3601,41.3796,3549.0
2022-11-21 14:10:00,42.38,42.38,42.33,42.37,4218.0,41.3796,41.3796,41.3308,41.3699,4218.0
2022-11-21 14:15:00,42.36,42.39,42.36,42.36,3925.0,41.3601,41.3894,41.3601,41.3601,3925.0
2022-11-21 14:20:00,42.36,42.37,42.25,42.27,7316.0,41.3601,41.3699,41.2527,41.2722,7316.0
2022-11-21 14:25:00,42.27,42.32,42.24,42.24,4048.0,41.2722,41.321,41.2429,41.2429,4048.0
2022-11-21 14:30:00,42.23,42.26,42.2,42.21,4596.0,41.2332,41.2625,41.2039,41.2136,4596.0
2022-11-21 14:35:00,42.2,42.26,42.16,42.26,10156.0,41.2039,41.2625,41.1648,41.2625,10156.0
2022-11-21 14:40:00,42.26,42.26,42.2,42.2,5347.0,41.2625,41.2625,41.2039,41.2039,5347.0
2022-11-21 14:45:00,42.21,42.24,42.21,42.23,7340.0,41.2136,41.2429,41.2136,41.2332,7340.0
2022-11-21 14:50:00,42.24,42.29,42.23,42.27,7884.0,41.2429,41.2918,41.2332,41.2722,7884.0
2022-11-21 14:55:00,42.27,42.3,42.23,42.23,9926.0,41.2722,41.3015,41.2332,41.2332,9926.0
2022-11-21 15:00:00,42.23,42.32,42.23,42.32,13434.0,41.2332,41.321,41.2332,41.321,13434.0
2022-11-21 15:05:00,42.31,42.32,42.26,42.3,13616.0,41.3113,41.321,41.2625,41.3015,13616.0
2022-11-21 15:10:00,42.3,42.3,42.23,42.27,23744.0,41.3015,41.3015,41.2332,41.2722,23744.0
2022-11-21 15:15:00,42.26,42.29,42.23,42.23,8218.0,41.2625,41.2918,41.2332,41.2332,8218.0
2022-11-21 15:20:00,42.24,42.32,42.24,42.26,8315.0,41.2429,41.321,41.2429,41.2625,8315.0
2022-11-21 15:25:00,42.26,42.33,42.21,42.32,21686.0,41.2625,41.3308,41.2136,41.321,21686.0
2022-11-21 15:30:00,42.32,42.42,42.31,42.4,20027.0,41.321,41.4187,41.3113,41.3992,20027.0
2022-11-21 15:35:00,42.4,42.44,42.38,42.42,20457.0,41.3992,41.4382,41.3796,41.4187,20457.0
2022-11-21 15:40:00,42.42,42.43,42.3,42.34,38337.0,41.4187,41.4285,41.3015,41.3406,38337.0
2022-11-21 15:45:00,42.34,42.47,42.34,42.45,50096.0,41.3406,41.4675,41.3406,41.448,50096.0
2022-11-21 15:50:00,42.46,42.56,42.44,42.5,44846.0,41.4577,41.5554,41.4382,41.4968,44846.0
2022-11-21 15:55:00,42.49,42.5,42.38,42.42,103460.0,41.487,41.4968,41.3796,41.4187,103460.0
2022-11-22 09:30:00,43.11,43.27,43.06,43.26,45923.0,42.0924,42.2486,42.0436,42.2389,45923.0
2022-11-22 09:35:00,43.27,43.64,43.27,43.4,23964.0,42.2486,42.6099,42.2486,42.3756,23964.0
2022-11-22 09:40:00,43.39,43.45,43.22,43.37,8143.0,42.3658,42.4244,42.1998,42.3463,8143.0
2022-11-22 09:45:00,43.4,43.59,43.39,43.55,8758.0,42.3756,42.5611,42.3658,42.522,8758.0
2022-11-22 09:50:00,43.55,43.56,43.46,43.48,6906.0,42.522,42.5318,42.4341,42.4537,6906.0
2022-11-22 09:55:00,43.45,43.48,43.18,43.37,10410.0,42.4244,42.4537,42.1607,42.3463,10410.0
2022-11-22 10:00:00,43.34,43.46,43.28,43.4,16578.0,42.317,42.4341,42.2584,42.3756,16578.0
2022-11-22 10:05:00,43.4,43.56,43.36,43.37,21647.0,42.3756,42.5318,42.3365,42.3463,21647.0
2022-11-22 10:10:00,43.37,43.57,43.37,43.57,10276.0,42.3463,42.5415,42.3463,42.5415,10276.0
2022-11-22 10:15:00,43.57,43.58,43.48,43.51,7603.0,42.5415,42.5513,42.4537,42.483,7603.0
2022-11-22 10:20:00,43.53,43.57,43.47,43.51,4137.0,42.5025,42.5415,42.4439,42.483,4137.0
2022-11-22 10:25:00,43.5,43.51,43.4,43.45,19805.0,42.4732,42.483,42.3756,42.4244,19805.0
2022-11-22 10:30:00,43.48,43.51,43.26,43.27,5381.0,42.4537,42.483,42.2389,42.2486,5381.0
2022-11-22 10:35:00,43.27,43.33,43.11,43.15,26251.0,42.2486,42.3072,42.0924,42.1315,26251.0
2022-11-22 10:40:00,43.15,43.25,43.14,43.2,8061.0,42.1315,42.2291,42.1217,42.1803,8061.0
2022-11-22 10:45:00,43.21,43.33,43.21,43.33,11043.0,42.19,42.3072,42.19,42.3072,11043.0
2022-11-22 10:50:00,43.34,43.42,43.32,43.37,8536.0,42.317,42.3951,42.2974,42.3463,8536.0
2022-11-22 10:55:00,43.37,43.4,43.32,43.37,7598.0,42.3463,42.3756,42.2974,42.3463,7598.0
2022-11-22 11:00:00,43.4,43.4,43.32,43.36,7161.0,42.3756,42.3756,42.2974,42.3365,7161.0
2022-11-22 11:05:00,43.37,43.41,43.36,43.36,5429.0,42.3463,42.3853,42.3365,42.3365,5429.0
2022-11-22 11:10:00,43.37,43.38,43.27,43.27,4780.0,42.3463,42.356,42.2486,42.2486,4780.0
2022-11-22 11:15:00,43.26,43.26,43.12,43.15,8446.0,42.2389,42.2389,42.1022,42.1315,8446.0
2022-11-22 11:20:00,43.14,43.14,43.0,43.01,9051.0,42.1217,42.1217,41.985,41.9948,9051.0
2022-11-22 11:25:00,43.02,43.13,43.02,43.06,10918.0,42.0045,42.1119,42.0045,42.0436,10918.0
2022-11-22 11:30:00,43.05,43.08,43.0,43.08,6436.0,42.0338,42.0631,41.985,42.0631,6436.0
2022-11-22 11:35:00,43.07,43.21,43.05,43.21,6012.0,42.0533,42.19,42.0338,42.19,6012.0
2022-11-22 11:40:00,43.25,43.25,43.13,43.14,4204.0,42.2291,42.2291,42.1119,42.1217,4204.0
2022-11-22 11:45:00,43.12,43.15,43.1,43.13,6617.0,42.1022,42.1315,42.0826,42.1119,6617.0
2022-11-22 11:50:00,43.13,43.15,43.05,43.15,5784.0,42.1119,42.1315,42.0338,42.1315,5784.0
2022-11-22 11:55:00,43.15,43.18,43.13,43.16,2389.0,42.1315,42.1607,42.1119,42.1412,2389.0
2022-11-22 12:00:00,43.14,43.17,43.14,43.16,3178.0,42.1217,42.151,42.1217,42.1412,3178.0
2022-11-22 12:05:00,43.15,43.16,43.08,43.11,6223.0,42.1315,42.1412,42.0631,42.0924,6223.0
2022-11-22 12:10:00,43.12,43.12,43.08,43.1,3122.0,42.1022,42.1022,42.0631,42.0826,3122.0
2022-11-22 12:15:00,43.08,43.09,43.04,43.06,3371.0,42.0631,42.0729,42.0241,42.0436,3371.0
2022-11-22 12:20:00,43.07,43.1,43.05,43.07,7499.0,42.0533,42.0826,42.0338,42.0533,7499.0
2022-11-22 12:25:00,43.08,43.15,43.06,43.15,3416.0,42.0631,42.1315,42.0436,42.1315,3416.0
2022-11-22 12:30:00,43.16,43.19,43.14,43.16,5159.0,42.1412,42.1705,42.1217,42.1412,5159.0
2022-11-22 12:35:00,43.16,43.21,43.16,43.18,5792.0,42.1412,42.19,42.1412,42.1607,5792.0
2022-11-22 12:40:00,43.19,43.21,43.1,43.18,5957.0,42.1705,42.19,42.0826,42.1607,5957.0
2022-11-22 12:45:00,43.18,43.19,43.14,43.19,3997.0,42.1607,42.1705,42.1217,42.1705,3997.0
2022-11-22 12:50:00,43.19,43.2,43.16,43.16,7176.0,42.1705,42.1803,42.1412,42.1412,7176.0
2022-11-22 12:55:00,43.15,43.15,43.1,43.13,1695.0,42.1315,42.1315,42.0826,42.1119,1695.0
2022-11-22 13:00:00,43.13,43.15,43.09,43.14,6083.0,42.1119,42.1315,42.0729,42.1217,6083.0
2022-11-22 13:05:00,43.12,43.16,43.05,43.16,8183.0,42.1022,42.1412,42.0338,42.1412,8183.0
2022-11-22 13:10:00,43.16,43.19,43.13,43.14,4136.0,42.1412,42.1705,42.1119,42.1217,4136.0
2022-11-22 13:15:00,43.14,43.2,43.13,43.2,3170.0,42.1217,42.1803,42.1119,42.1803,3170.0
2022-11-22 13:20:00,43.19,43.24,43.18,43.24,3639.0,42.1705,42.2193,42.1607,42.2193,3639.0
2022-11-22 13:25:00,43.25,43.26,43.23,43.25,4298.0,42.2291,42.2389,42.2096,42.2291,4298.0
2022-11-22 13:30:00,43.26,43.3,43.26,43.27,2600.0,42.2389,42.2779,42.2389,42.2486,2600.0
2022-11-22 13:35:00,43.26,43.3,43.24,43.27,7558.0,42.2389,42.2779,42.2193,42.2486,7558.0
2022-11-22 13:40:00,43.27,43.28,43.23,43.27,3002.0,42.2486,42.2584,42.2096,42.2486,3002.0
2022-11-22 13:45:00,43.28,43.34,43.28,43.31,3830.0,42.2584,42.317,42.2584,42.2877,3830.0
2022-11-22 13:50:00,43.31,43.38,43.31,43.36,6545.0,42.2877,42.356,42.2877,42.3365,6545.0
2022-11-22 13:55:00,43.35,43.38,43.33,43.38,3214.0,42.3267,42.356,42.3072,42.356,3214.0
2022-11-22 14:00:00,43.38,43.39,43.32,43.35,7509.0,42.356,42.3658,42.2974,42.3267,7509.0
2022-11-22 14:05:00,43.35,43.35,43.23,43.24,4856.0,42.3267,42.3267,42.2096,42.2193,4856.0
2022-11-22 14:10:00,43.25,43.3,43.25,43.27,3237.0,42.2291,42.2779,42.2291,42.2486,3237.0
2022-11-22 14:15:00,43.26,43.29,43.26,43.27,3133.0,42.2389,42.2682,42.2389,42.2486,3133.0
2022-11-22 14:20:00,43.28,43.28,43.24,43.27,3211.0,42.2584,42.2584,42.2193,42.2486,3211.0
2022-11-22 14:25:00,43.25,43.27,43.19,43.21,9472.0,42.2291,42.2486,42.1705,42.19,9472.0
2022-11-22 14:30:00,43.2,43.2,43.16,43.16,3598.0,42.1803,42.1803,42.1412,42.1412,3598.0
2022-11-22 14:35:00,43.16,43.29,43.16,43.28,4219.0,42.1412,42.2682,42.1412,42.2584,4219.0
2022-11-22 14:40:00,43.29,43.29,43.23,43.23,7254.0,42.2682,42.2682,42.2096,42.2096,7254.0
2022-11-22 14:45:00,43.24,43.28,43.24,43.28,2941.0,42.2193,42.2584,42.2193,42.2584,2941.0
2022-11-22 14:50:00,43.27,43.33,43.27,43.3,7552.0,42.2486,42.3072,42.2486,42.2779,7552.0
2022-11-22 14:55:00,43.3,43.33,43.29,43.32,5764.0,42.2779,42.3072,42.2682,42.2974,5764.0
2022-11-22 15:00:00,43.32,43.44,43.32,43.43,5059.0,42.2974,42.4146,42.2974,42.4048,5059.0
2022-11-22 15:05:00,43.43,43.47,43.42,43.47,5093.0,42.4048,42.4439,42.3951,42.4439,5093.0
2022-11-22 15:10:00,43.47,43.48,43.44,43.47,6908.0,42.4439,42.4537,42.4146,42.4439,6908.0
2022-11-22 15:15:00,43.48,43.48,43.36,43.36,17159.0,42.4537,42.4537,42.3365,42.3365,17159.0
2022-11-22 15:20:00,43.37,43.51,43.36,43.47,10445.0,42.3463,42.483,42.3365,42.4439,10445.0
2022-11-22 15:25:00,43.47,43.51,43.46,43.48,6712.0,42.4439,42.483,42.4341,42.4537,6712.0
2022-11-22 15:30:00,43.49,43.5,43.42,43.43,10676.0,42.4634,42.4732,42.3951,42.4048,10676.0
2022-11-22 15:35:00,43.45,43.54,43.44,43.51,13631.0,42.4244,42.5122,42.4146,42.483,13631.0
2022-11-22 15:40:00,43.51,43.52,43.47,43.49,14383.0,42.483,42.4927,42.4439,42.4634,14383.0
2022-11-22 15:45:00,43.5,43.59,43.49,43.58,38835.0,42.4732,42.5611,42.4634,42.5513,38835.0
2022-11-22 15:50:00,43.59,43.64,43.56,43.62,68226.0,42.5611,42.6099,42.5318,42.5904,68226.0
2022-11-22 15:55:00,43.62,43.75,43.6,43.73,195325.0,42.5904,42.7173,42.5708,42.6978,195325.0
2022-11-23 09:30:00,43.73,43.86,43.35,43.62,21672.0,42.6978,42.8247,42.3267,42.5904,21672.0
2022-11-23 09:35:00,43.63,43.63,43.46,43.51,3585.0,42.6001,42.6001,42.4341,42.483,3585.0
2022-11-23 09:40:00,43.51,43.56,43.32,43.33,11478.0,42.483,42.5318,42.2974,42.3072,11478.0
2022-11-23 09:45:00,43.32,43.72,43.32,43.68,11199.0,42.2974,42.688,42.2974,42.6489,11199.0
2022-11-23 09:50:00,43.72,43.93,43.7,43.88,14951.0,42.688,42.893,42.6685,42.8442,14951.0
2022-11-23 09:55:00,43.89,43.93,43.73,43.86,8681.0,42.854,42.893,42.6978,42.8247,8681.0
2022-11-23 10:00:00,43.85,44.02,43.76,44.0,33140.0,42.8149,42.9809,42.7271,42.9614,33140.0
2022-11-23 10:05:00,44.01,44.09,43.92,43.98,133039.0,42.9712,43.0493,42.8833,42.9419,133039.0
2022-11-23 10:10:00,43.98,44.09,43.94,43.97,95505.0,42.9419,43.0493,42.9028,42.9321,95505.0
2022-11-23 10:15:00,43.97,44.1,43.92,44.07,18272.0,42.9321,43.059,42.8833,43.0297,18272.0
2022-11-23 10:20:00,44.09,44.16,44.05,44.16,14696.0,43.0493,43.1176,43.0102,43.1176,14696.0
2022-11-23 10:25:00,44.16,44.22,44.11,44.16,13918.0,43.1176,43.1762,43.0688,43.1176,13918.0
2022-11-23 10:30:00,44.15,44.22,44.14,44.22,8438.0,43.1079,43.1762,43.0981,43.1762,8438.0
2022-11-23 10:35:00,44.21,44.21,44.09,44.14,9869.0,43.1664,43.1664,43.0493,43.0981,9869.0
2022-11-23 10:40:00,44.15,44.22,44.13,44.15,12074.0,43.1079,43.1762,43.0883,43.1079,12074.0
2022-11-23 10:45:00,44.15,44.2,44.14,44.18,11484.0,43.1079,43.1567,43.0981,43.1371,11484.0
2022-11-23 10:50:00,44.17,44.22,44.14,44.21,14452.0,43.1274,43.1762,43.0981,43.1664,14452.0
2022-11-23 10:55:00,44.21,44.27,44.19,44.24,8141.0,43.1664,43.225,43.1469,43.1957,8141.0
2022-11-23 11:00:00,44.25,44.26,44.21,44.22,4707.0,43.2055,43.2153,43.1664,43.1762,4707.0
2022-11-23 11:05:00,44.23,44.34,44.23,44.29,12744.0,43.186,43.2934,43.186,43.2445,12744.0
2022-11-23 11:10:00,44.3,44.32,44.26,44.31,6474.0,43.2543,43.2738,43.2153,43.2641,6474.0
2022-11-23 11:15:00,44.31,44.4,44.31,44.35,5970.0,43.2641,43.3519,43.2641,43.3031,5970.0
2022-11-23 11:20:00,44.3,44.3,44.21,44.22,5301.0,43.2543,43.2543,43.1664,43.1762,5301.0
2022-11-23 11:25:00,44.2,44.21,44.14,44.18,7656.0,43.1567,43.1664,43.0981,43.1371,7656.0
2022-11-23 11:30:00,44.18,44.19,44.14,44.19,6803.0,43.1371,43.1469,43.0981,43.1469,6803.0
2022-11-23 11:35:00,44.19,44.19,44.15,44.15,4061.0,43.1469,43.1469,43.1079,43.1079,4061.0
2022-11-23 11:40:00,44.16,44.23,44.14,44.21,8825.0,43.1176,43.186,43.0981,43.1664,8825.0
2022-11-23 11:45:00,44.21,44.21,44.14,44.15,13738.0,43.1664,43.1664,43.0981,43.1079,13738.0
2022-11-23 11:50:00,44.15,44.18,44.07,44.07,15226.0,43.1079,43.1371,43.0297,43.0297,15226.0
2022-11-23 11:55:00,44.07,44.13,44.05,44.13,6677.0,43.0297,43.0883,43.0102,43.0883,6677.0
2022-11-23 12:00:00,44.13,44.17,44.1,44.17,14608.0,43.0883,43.1274,43.059,43.1274,14608.0
2022-11-23 12:05:00,44.17,44.27,44.17,44.23,11500.0,43.1274,43.225,43.1274,43.186,11500.0
2022-11-23 12:10:00,44.24,44.26,44.22,44.23,5832.0,43.1957,43.2153,43.1762,43.186,5832.0
2022-11-23 12:15:00,44.23,44.28,44.21,44.27,4874.0,43.186,43.2348,43.1664,43.225,4874.0
2022-11-23 12:20:00,44.25,44.28,44.24,44.27,3652.0,43.2055,43.2348,43.1957,43.225,3652.0
2022-11-23 12:25:00,44.28,44.32,44.28,44.29,5714.0,43.2348,43.2738,43.2348,43.2445,5714.0
2022-11-23 12:30:00,44.3,44.33,44.26,44.31,6394.0,43.2543,43.2836,43.2153,43.2641,6394.0
2022-11-23 12:35:00,44.3,44.33,44.3,44.32,5106.0,43.2543,43.2836,43.2543,43.2738,5106.0
2022-11-23 12:40:00,44.32,44.32,44.25,44.26,5106.0,43.2738,43.2738,43.2055,43.2153,5106.0
2022-11-23 12:45:00,44.26,44.28,44.23,44.26,5348.0,43.2153,43.2348,43.186,43.2153,5348.0
2022-11-23 12:50:00,44.26,44.27,44.16,44.18,4673.0,43.2153,43.225,43.1176,43.1371,4673.0
2022-11-23 12:55:00,44.16,44.22,44.14,44.22,30002.0,43.1176,43.1762,43.0981,43.1762,30002.0
2022-11-23 13:00:00,44.22,44.28,44.2,44.27,4703.0,43.1762,43.2348,43.1567,43.225,4703.0
2022-11-23 13:05:00,44.26,44.27,44.2,44.21,4916.0,43.2153,43.225,43.1567,43.1664,4916.0
2022-11-23 13:10:00,44.2,44.21,44.18,44.2,2312.0,43.1567,43.1664,43.1371,43.1567,2312.0
2022-11-23 13:15:00,44.21,44.27,44.17,44.27,12221.0,43.1664,43.225,43.1274,43.225,12221.0
2022-11-23 13:20:00,44.26,44.28,44.23,44.26,8825.0,43.2153,43.2348,43.186,43.2153,8825.0
2022-11-23 13:25:00,44.25,44.25,44.22,44.25,17643.0,43.2055,43.2055,43.1762,43.2055,17643.0
2022-11-23 13:30:00,44.26,44.33,44.26,44.31,6782.0,43.2153,43.2836,43.2153,43.2641,6782.0
2022-11-23 13:35:00,44.33,44.34,44.3,44.32,7531.0,43.2836,43.2934,43.2543,43.2738,7531.0
2022-11-23 13:40:00,44.33,44.33,44.3,44.33,10364.0,43.2836,43.2836,43.2543,43.2836,10364.0
2022-11-23 13:45:00,44.33,44.38,44.32,44.33,9405.0,43.2836,43.3324,43.2738,43.2836,9405.0
2022-11-23 13:50:00,44.32,44.32,44.29,44.3,3110.0,43.2738,43.2738,43.2445,43.2543,3110.0
2022-11-23 13:55:00,44.3,44.33,44.3,44.33,4789.0,43.2543,43.2836,43.2543,43.2836,4789.0
2022-11-23 14:00:00,44.35,44.58,44.26,44.57,24761.0,43.3031,43.5277,43.2153,43.5179,24761.0
2022-11-23 14:05:00,44.57,44.57,44.48,44.53,14222.0,43.5179,43.5179,43.4301,43.4789,14222.0
2022-11-23 14:10:00,44.55,44.55,44.42,44.46,8279.0,43.4984,43.4984,43.3715,43.4105,8279.0
2022-11-23 14:15:00,44.48,44.52,44.46,44.46,5116.0,43.4301,43.4691,43.4105,43.4105,5116.0
2022-11-23 14:20:00,44.48,44.51,44.44,44.51,8026.0,43.4301,43.4594,43.391,43.4594,8026.0
2022-11-23 14:25:00,44.51,44.57,44.5,44.5,8688.0,43.4594,43.5179,43.4496,43.4496,8688.0
2022-11-23 14:30:00,44.5,44.5,44.36,44.36,9596.0,43.4496,43.4496,43.3129,43.3129,9596.0
2022-11-23 14:35:00,44.35,44.35,44.25,44.28,7321.0,43.3031,43.3031,43.2055,43.2348,7321.0
2022-11-23 14:40:00,44.29,44.33,44.28,44.32,5472.0,43.2445,43.2836,43.2348,43.2738,5472.0
2022-11-23 14:45:00,44.32,44.42,44.31,44.39,7167.0,43.2738,43.3715,43.2641,43.3422,7167.0
2022-11-23 14:50:00,44.38,44.41,44.33,44.33,8844.0,43.3324,43.3617,43.2836,43.2836,8844.0
2022-11-23 14:55:00,44.31,44.37,44.31,44.34,8647.0,43.2641,43.3227,43.2641,43.2934,8647.0
2022-11-23 15:00:00,44.34,44.47,44.3,44.44,18795.0,43.2934,43.4203,43.2543,43.391,18795.0
2022-11-23 15:05:00,44.44,44.49,44.43,44.45,15853.0,43.391,43.4398,43.3812,43.4008,15853.0
2022-11-23 15:10:00,44.44,44.51,44.42,44.51,9796.0,43.391,43.4594,43.3715,43.4594,9796.0
2022-11-23 15:15:00,44.5,44.6,44.48,44.58,15442.0,43.4496,43.5472,43.4301,43.5277,15442.0
2022-11-23 15:20:00,44.57,44.62,44.5,44.62,16912.0,43.5179,43.5668,43.4496,43.5668,16912.0
2022-11-23 15:25:00,44.63,44.65,44.58,44.58,20997.0,43.5765,43.596,43.5277,43.5277,20997.0
2022-11-23 15:30:00,44.58,44.61,44.56,44.59,15711.0,43.5277,43.557,43.5082,43.5375,15711.0
2022-11-23 15:35:00,44.6,44.65,44.6,44.65,20927.0,43.5472,43.596,43.5472,43.596,20927.0
2022-11-23 15:40:00,44.65,44.66,44.62,44.66,29046.0,43.596,43.6058,43.5668,43.6058,29046.0
2022-11-23 15:45:00,44.66,44.66,44.56,44.63,40718.0,43.6058,43.6058,43.5082,43.5765,40718.0
2022-11-23 15:50:00,44.63,44.7,44.62,44.68,58728.0,43.5765,43.6449,43.5668,43.6253,58728.0
2022-11-23 15:55:00,44.68,44.79,44.64,44.72,164402.0,43.6253,43.7327,43.5863,43.6644,164402.0
2022-11-25 09:30:00,44.27,44.56,44.27,44.45,37560.0,43.225,43.5082,43.225,43.4008,37560.0
2022-11-25 09:35:00,44.43,44.48,44.25,44.27,10659.0,43.3812,43.4301,43.2055,43.225,10659.0
2022-11-25 09:40:00,44.22,44.41,44.2,44.37,10371.0,43.1762,43.3617,43.1567,43.3227,10371.0
2022-11-25 09:45:00,44.34,44.41,44.29,44.37,11917.0,43.2934,43.3617,43.2445,43.3227,11917.0
2022-11-25 09:50:00,44.39,44.5,44.36,44.5,9938.0,43.3422,43.4496,43.3129,43.4496,9938.0
2022-11-25 09:55:00,44.5,44.53,44.47,44.48,4578.0,43.4496,43.4789,43.4203,43.4301,4578.0
2022-11-25 10:00:00,44.51,44.53,44.4,44.4,6523.0,43.4594,43.4789,43.3519,43.3519,6523.0
2022-11-25 10:05:00,44.41,44.47,44.39,44.46,12742.0,43.3617,43.4203,43.3422,43.4105,12742.0
2022-11-25 10:10:00,44.44,44.51,44.43,44.47,6530.0,43.391,43.4594,43.3812,43.4203,6530.0
2022-11-25 10:15:00,44.48,44.51,44.37,44.39,5567.0,43.4301,43.4594,43.3227,43.3422,5567.0
2022-11-25 10:20:00,44.37,44.53,44.37,44.5,7038.0,43.3227,43.4789,43.3227,43.4496,7038.0
2022-11-25 10:25:00,44.5,44.52,44.42,44.42,6730.0,43.4496,43.4691,43.3715,43.3715,6730.0
2022-11-25 10:30:00,44.42,44.43,44.31,44.35,6576.0,43.3715,43.3812,43.2641,43.3031,6576.0
2022-11-25 10:35:00,44.34,44.39,44.34,44.38,8435.0,43.2934,43.3422,43.2934,43.3324,8435.0
2022-11-25 10:40:00,44.37,44.47,44.37,44.44,7929.0,43.3227,43.4203,43.3227,43.391,7929.0
2022-11-25 10:45:00,44.46,44.46,44.4,44.43,5047.0,43.4105,43.4105,43.3519,43.3812,5047.0
2022-11-25 10:50:00,44.43,44.44,44.39,44.42,9163.0,43.3812,43.391,43.3422,43.3715,9163.0
2022-11-25 10:55:00,44.43,44.46,44.39,44.39,13389.0,43.3812,43.4105,43.3422,43.3422,13389.0
2022-11-25 11:00:00,44.39,44.42,44.32,44.4,7922.0,43.3422,43.3715,43.2738,43.3519,7922.0
2022-11-25 11:05:00,44.4,44.46,44.4,44.44,4229.0,43.3519,43.4105,43.3519,43.391,4229.0
2022-11-25 11:10:00,44.43,44.43,44.31,44.32,6071.0,43.3812,43.3812,43.2641,43.2738,6071.0
2022-11-25 11:15:00,44.31,44.44,44.3,44.41,9316.0,43.2641,43.391,43.2543,43.3617,9316.0
2022-11-25 11:20:00,44.41,44.42,44.35,44.35,6204.0,43.3617,43.3715,43.3031,43.3031,6204.0
2022-11-25 11:25:00,44.35,44.36,44.29,44.32,14752.0,43.3031,43.3129,43.2445,43.2738,14752.0
2022-11-25 11:30:00,44.32,44.35,44.27,44.34,14073.0,43.2738,43.3031,43.225,43.2934,14073.0
2022-11-25 11:35:00,44.35,44.39,44.31,44.37,6138.0,43.3031,43.3422,43.2641,43.3227,6138.0
2022-11-25 11:40:00,44.37,44.38,44.33,44.34,8317.0,43.3227,43.3324,43.2836,43.2934,8317.0
2022-11-25 11:45:00,44.34,44.39,44.33,44.36,8305.0,43.2934,43.3422,43.2836,43.3129,8305.0
2022-11-25 11:50:00,44.36,44.4,44.35,44.38,4363.0,43.3129,43.3519,43.3031,43.3324,4363.0
2022-11-25 11:55:00,44.39,44.42,44.38,44.39,6735.0,43.3422,43.3715,43.3324,43.3422,6735.0
2022-11-25 12:00:00,44.39,44.39,44.24,44.24,11553.0,43.3422,43.3422,43.1957,43.1957,11553.0
2022-11-25 12:05:00,44.23,44.34,44.23,44.28,20692.0,43.186,43.2934,43.186,43.2348,20692.0
2022-11-25 12:10:00,44.29,44.33,44.27,44.32,9119.0,43.2445,43.2836,43.225,43.2738,9119.0
2022-11-25 12:15:00,44.32,44.36,44.31,44.34,14405.0,43.2738,43.3129,43.2641,43.2934,14405.0
2022-11-25 12:20:00,44.34,44.36,44.31,44.33,13947.0,43.2934,43.3129,43.2641,43.2836,13947.0
2022-11-25 12:25:00,44.34,44.45,44.33,44.45,10850.0,43.2934,43.4008,43.2836,43.4008,10850.0
2022-11-25 12:30:00,44.45,44.46,44.35,44.41,25568.0,43.4008,43.4105,43.3031,43.3617,25568.0
2022-11-25 12:35:00,44.41,44.56,44.39,44.54,54161.0,43.3617,43.5082,43.3422,43.4886,54161.0
2022-11-25 12:40:00,44.55,44.56,44.46,44.5,31975.0,43.4984,43.5082,43.4105,43.4496,31975.0
2022-11-25 12:45:00,44.5,44.58,44.46,44.5,73074.0,43.4496,43.5277,43.4105,43.4496,73074.0
2022-11-25 12:50:00,44.5,44.52,44.44,44.46,26074.0,43.4496,43.4691,43.391,43.4105,26074.0
2022-11-25 12:55:00,44.45,44.56,44.41,44.55,78483.0,43.4008,43.5082,43.3617,43.4984,78483.0
2022-11-28 09:30:00,44.02,44.21,44.0,44.16,95434.0,42.9809,43.1664,42.9614,43.1176,95434.0
2022-11-28 09:35:00,44.19,44.26,43.93,43.94,51657.0,43.1469,43.2153,42.893,42.9028,51657.0
2022-11-28 09:40:00,43.94,44.01,43.92,43.98,14535.0,42.9028,42.9712,42.8833,42.9419,14535.0
2022-11-28 09:45:00,43.98,43.99,43.87,43.92,17556.0,42.9419,42.9516,42.8345,42.8833,17556.0
2022-11-28 09:50:00,43.92,43.99,43.84,43.95,17971.0,42.8833,42.9516,42.8052,42.9126,17971.0
2022-11-28 09:55:00,43.94,43.96,43.79,43.85,24388.0,42.9028,42.9223,42.7563,42.8149,24388.0
2022-11-28 10:00:00,43.87,43.95,43.82,43.94,13444.0,42.8345,42.9126,42.7856,42.9028,13444.0
2022-11-28 10:05:00,43.94,44.05,43.93,44.05,11850.0,42.9028,43.0102,42.893,43.0102,11850.0
2022-11-28 10:10:00,44.06,44.2,44.03,44.19,11640.0,43.02,43.1567,42.9907,43.1469,11640.0
2022-11-28 10:15:00,44.2,44.2,44.12,44.16,9011.0,43.1567,43.1567,43.0786,43.1176,9011.0
2022-11-28 10:20:00,44.17,44.21,44.08,44.19,12034.0,43.1274,43.1664,43.0395,43.1469,12034.0
2022-11-28 10:25:00,44.2,44.26,44.15,44.26,15501.0,43.1567,43.2153,43.1079,43.2153,15501.0
2022-11-28 10:30:00,44.26,44.39,44.2,44.3,12791.0,43.2153,43.3422,43.1567,43.2543,12791.0
2022-11-28 10:35:00,44.28,44.34,44.26,44.3,10985.0,43.2348,43.2934,43.2153,43.2543,10985.0
2022-11-28 10:40:00,44.3,44.34,44.19,44.19,10542.0,43.2543,43.2934,43.1469,43.1469,10542.0
2022-11-28 10:45:00,44.17,44.2,44.02,44.05,11908.0,43.1274,43.1567,42.9809,43.0102,11908.0
2022-11-28 10:50:00,44.06,44.06,44.0,44.04,6873.0,43.02,43.02,42.9614,43.0004,6873.0
2022-11-28 10:55:00,44.02,44.04,43.95,44.0,3824.0,42.9809,43.0004,42.9126,42.9614,3824.0
2022-11-28 11:00:00,44.01,44.16,44.01,44.15,5781.0,42.9712,43.1176,42.9712,43.1079,5781.0
2022-11-28 11:05:00,44.14,44.14,44.08,44.12,5983.0,43.0981,43.0981,43.0395,43.0786,5983.0
2022-11-28 11:10:00,44.12,44.13,44.04,44.13,5764.0,43.0786,43.0883,43.0004,43.0883,5764.0
2022-11-28 11:15:00,44.12,44.12,44.05,44.06,10686.0,43.0786,43.0786,43.0102,43.02,10686.0
2022-11-28 11:20:00,44.07,44.07,43.98,44.01,6831.0,43.0297,43.0297,42.9419,42.9712,6831.0
2022-11-28 11:25:00,44.02,44.14,44.02,44.11,7711.0,42.9809,43.0981,42.9809,43.0688,7711.0
2022-11-28 11:30:00,44.1,44.17,44.08,44.09,26616.0,43.059,43.1274,43.0395,43.0493,26616.0
2022-11-28 11:35:00,44.08,44.11,44.04,44.1,4900.0,43.0395,43.0688,43.0004,43.059,4900.0
2022-11-28 11:40:00,44.11,44.17,44.08,44.13,4432.0,43.0688,43.1274,43.0395,43.0883,4432.0
2022-11-28 11:45:00,44.13,44.17,44.13,44.16,4572.0,43.0883,43.1274,43.0883,43.1176,4572.0
2022-11-28 11:50:00,44.16,44.17,44.11,44.15,4190.0,43.1176,43.1274,43.0688,43.1079,4190.0
2022-11-28 11:55:00,44.17,44.18,44.14,44.15,2911.0,43.1274,43.1371,43.0981,43.1079,2911.0
2022-11-28 12:00:00,44.14,44.19,43.98,44.07,9084.0,43.0981,43.1469,42.9419,43.0297,9084.0
2022-11-28 12:05:00,44.06,44.26,44.06,44.08,17132.0,43.02,43.2153,43.02,43.0395,17132.0
2022-11-28 12:10:00,44.09,44.14,44.08,44.09,5554.0,43.0493,43.0981,43.0395,43.0493,5554.0
2022-11-28 12:15:00,44.11,44.21,44.11,44.21,6052.0,43.0688,43.1664,43.0688,43.1664,6052.0
2022-11-28 12:20:00,44.21,44.24,44.18,44.19,6300.0,43.1664,43.1957,43.1371,43.1469,6300.0
2022-11-28 12:25:00,44.19,44.21,44.16,44.21,6704.0,43.1469,43.1664,43.1176,43.1664,6704.0
2022-11-28 12:30:00,44.23,44.29,44.22,44.25,4774.0,43.186,43.2445,43.1762,43.2055,4774.0
2022-11-28 12:35:00,44.25,44.26,44.17,44.17,6390.0,43.2055,43.2153,43.1274,43.1274,6390.0
2022-11-28 12:40:00,44.19,44.19,44.11,44.15,3282.0,43.1469,43.1469,43.0688,43.1079,3282.0
2022-11-28 12:45:00,44.14,44.17,44.1,44.1,5983.0,43.0981,43.1274,43.059,43.059,5983.0
2022-11-28 12:50:00,44.09,44.1,43.99,44.0,8493.0,43.0493,43.059,42.9516,42.9614,8493.0
2022-11-28 12:55:00,44.01,44.03,43.99,44.01,6218.0,42.9712,42.9907,42.9516,42.9712,6218.0
2022-11-28 13:00:00,44.01,44.07,43.99,44.04,7375.0,42.9712,43.0297,42.9516,43.0004,7375.0
2022-11-28 13:05:00,44.04,44.06,43.95,43.95,7730.0,43.0004,43.02,42.9126,42.9126,7730.0
2022-11-28 13:10:00,43.96,43.98,43.89,43.97,7028.0,42.9223,42.9419,42.854,42.9321,7028.0
2022-11-28 13:15:00,43.98,43.98,43.94,43.97,5682.0,42.9419,42.9419,42.9028,42.9321,5682.0
2022-11-28 13:20:00,43.97,43.97,43.93,43.95,9943.0,42.9321,42.9321,42.893,42.9126,9943.0
2022-11-28 13:25:00,43.94,43.99,43.92,43.98,10668.0,42.9028,42.9516,42.8833,42.9419,10668.0
2022-11-28 13:30:00,43.98,43.99,43.95,43.95,7656.0,42.9419,42.9516,42.9126,42.9126,7656.0
2022-11-28 13:35:00,43.94,43.99,43.9,43.99,4750.0,42.9028,42.9516,42.8638,42.9516,4750.0
2022-11-28 13:40:00,44.0,44.01,43.95,43.95,4460.0,42.9614,42.9712,42.9126,42.9126,4460.0
2022-11-28 13:45:00,43.95,43.99,43.94,43.94,9532.0,42.9126,42.9516,42.9028,42.9028,9532.0
2022-11-28 13:50:00,43.95,43.96,43.88,43.89,12984.0,42.9126,42.9223,42.8442,42.854,12984.0
2022-11-28 13:55:00,43.89,43.93,43.83,43.88,6590.0,42.854,42.893,42.7954,42.8442,6590.0
2022-11-28 14:00:00,43.88,43.92,43.88,43.92,4381.0,42.8442,42.8833,42.8442,42.8833,4381.0
2022-11-28 14:05:00,43.91,43.96,43.91,43.94,8918.0,42.8735,42.9223,42.8735,42.9028,8918.0
2022-11-28 14:10:00,43.94,43.97,43.93,43.97,2959.0,42.9028,42.9321,42.893,42.9321,2959.0
2022-11-28 14:15:00,43.97,43.97,43.92,43.94,5647.0,42.9321,42.9321,42.8833,42.9028,5647.0
2022-11-28 14:20:00,43.93,43.93,43.87,43.89,9610.0,42.893,42.893,42.8345,42.854,9610.0
2022-11-28 14:25:00,43.88,43.9,43.87,43.88,7777.0,42.8442,42.8638,42.8345,42.8442,7777.0
2022-11-28 14:30:00,43.88,43.89,43.81,43.88,9045.0,42.8442,42.854,42.7759,42.8442,9045.0
2022-11-28 14:35:00,43.87,43.89,43.85,43.87,7060.0,42.8345,42.854,42.8149,42.8345,7060.0
2022-11-28 14:40:00,43.87,43.88,43.84,43.84,2984.0,42.8345,42.8442,42.8052,42.8052,2984.0
2022-11-28 14:45:00,43.84,43.86,43.81,43.84,5965.0,42.8052,42.8247,42.7759,42.8052,5965.0
2022-11-28 14:50:00,43.84,43.87,43.82,43.87,5707.0,42.8052,42.8345,42.7856,42.8345,5707.0
2022-11-28 14:55:00,43.86,43.88,43.81,43.84,13313.0,42.8247,42.8442,42.7759,42.8052,13313.0
2022-11-28 15:00:00,43.85,43.88,43.83,43.86,17631.0,42.8149,42.8442,42.7954,42.8247,17631.0
2022-11-28 15:05:00,43.85,43.86,43.75,43.78,14008.0,42.8149,42.8247,42.7173,42.7466,14008.0
2022-11-28 15:10:00,43.78,43.8,43.73,43.76,10178.0,42.7466,42.7661,42.6978,42.7271,10178.0
2022-11-28 15:15:00,43.76,43.76,43.72,43.73,38970.0,42.7271,42.7271,42.688,42.6978,38970.0
2022-11-28 15:20:00,43.73,43.74,43.65,43.66,13844.0,42.6978,42.7075,42.6197,42.6294,13844.0
2022-11-28 15:25:00,43.65,43.68,43.62,43.67,16548.0,42.6197,42.6489,42.5904,42.6392,16548.0
2022-11-28 15:30:00,43.68,43.71,43.66,43.7,18001.0,42.6489,42.6782,42.6294,42.6685,18001.0
2022-11-28 15:35:00,43.7,43.74,43.67,43.73,24539.0,42.6685,42.7075,42.6392,42.6978,24539.0
2022-11-28 15:40:00,43.73,43.8,43.71,43.77,25747.0,42.6978,42.7661,42.6782,42.7368,25747.0
2022-11-28 15:45:00,43.77,43.81,43.76,43.77,26740.0,42.7368,42.7759,42.7271,42.7368,26740.0
2022-11-28 15:50:00,43.77,43.83,43.74,43.75,61122.0,42.7368,42.7954,42.7075,42.7173,61122.0
2022-11-28 15:55:00,43.75,43.88,43.74,43.82,117624.0,42.7173,42.8442,42.7075,42.7856,117624.0
2022-11-29 09:30:00,43.48,44.1,43.4,43.67,30325.0,42.4537,43.059,42.3756,42.6392,30325.0
2022-11-29 09:35:00,43.66,43.81,43.65,43.67,9738.0,42.6294,42.7759,42.6197,42.6392,9738.0
2022-11-29 09:40:00,43.69,43.95,43.67,43.86,8158.0,42.6587,42.9126,42.6392,42.8247,8158.0
2022-11-29 09:45:00,43.83,43.89,43.61,43.63,12865.0,42.7954,42.854,42.5806,42.6001,12865.0
2022-11-29 09:50:00,43.57,43.8,43.57,43.76,11314.0,42.5415,42.7661,42.5415,42.7271,11314.0
2022-11-29 09:55:00,43.75,43.86,43.73,43.86,10361.0,42.7173,42.8247,42.6978,42.8247,10361.0
2022-11-29 10:00:00,43.87,44.05,43.86,43.91,13182.0,42.8345,43.0102,42.8247,42.8735,13182.0
2022-11-29 10:05:00,43.89,43.95,43.85,43.93,8930.0,42.854,42.9126,42.8149,42.893,8930.0
2022-11-29 10:10:00,43.92,43.97,43.71,43.75,11681.0,42.8833,42.9321,42.6782,42.7173,11681.0
2022-11-29 10:15:00,43.77,43.93,43.77,43.92,5984.0,42.7368,42.893,42.7368,42.8833,5984.0
2022-11-29 10:20:00,43.93,44.03,43.93,43.99,8171.0,42.893,42.9907,42.893,42.9516,8171.0
2022-11-29 10:25:00,44.01,44.16,44.0,44.15,8584.0,42.9712,43.1176,42.9614,43.1079,8584.0
2022-11-29 10:30:00,44.16,44.21,44.15,44.18,7070.0,43.1176,43.1664,43.1079,43.1371,7070.0
2022-11-29 10:35:00,44.17,44.19,44.15,44.17,5215.0,43.1274,43.1469,43.1079,43.1274,5215.0
2022-11-29 10:40:00,44.15,44.16,44.06,44.11,7955.0,43.1079,43.1176,43.02,43.0688,7955.0
2022-11-29 10:45:00,44.14,44.2,44.14,44.18,3276.0,43.0981,43.1567,43.0981,43.1371,3276.0
2022-11-29 10:50:00,44.18,44.2,44.16,44.17,7466.0,43.1371,43.1567,43.1176,43.1274,7466.0
2022-11-29 10:55:00,44.17,44.31,44.17,44.26,6062.0,43.1274,43.2641,43.1274,43.2153,6062.0
2022-11-29 11:00:00,44.26,44.28,44.17,44.19,6200.0,43.2153,43.2348,43.1274,43.1469,6200.0
2022-11-29 11:05:00,44.19,44.2,44.04,44.05,5537.0,43.1469,43.1567,43.0004,43.0102,5537.0
2022-11-29 11:10:00,44.05,44.11,44.03,44.11,7190.0,43.0102,43.0688,42.9907,43.0688,7190.0
2022-11-29 11:15:00,44.1,44.12,44.01,44.02,5609.0,43.059,43.0786,42.9712,42.9809,5609.0
2022-11-29 11:20:00,44.01,44.04,43.98,43.98,6620.0,42.9712,43.0004,42.9419,42.9419,6620.0
2022-11-29 11:25:00,43.99,44.03,43.91,43.94,10295.0,42.9516,42.9907,42.8735,42.9028,10295.0
2022-11-29 11:30:00,43.94,44.01,43.92,43.99,6199.0,42.9028,42.9712,42.8833,42.9516,6199.0
2022-11-29 11:35:00,43.97,44.01,43.94,44.01,9259.0,42.9321,42.9712,42.9028,42.9712,9259.0
2022-11-29 11:40:00,43.99,43.99,43.94,43.99,12762.0,42.9516,42.9516,42.9028,42.9516,12762.0
2022-11-29 11:45:00,44.0,44.03,43.99,44.02,4724.0,42.9614,42.9907,42.9516,42.9809,4724.0
2022-11-29 11:50:00,44.04,44.09,43.99,44.09,5827.0,43.0004,43.0493,42.9516,43.0493,5827.0
2022-11-29 11:55:00,44.09,44.12,44.04,44.09,8309.0,43.0493,43.0786,43.0004,43.0493,8309.0
2022-11-29 12:00:00,44.09,44.1,43.99,44.0,18856.0,43.0493,43.059,42.9516,42.9614,18856.0
2022-11-29 12:05:00,44.01,44.08,44.01,44.04,6966.0,42.9712,43.0395,42.9712,43.0004,6966.0
2022-11-29 12:10:00,44.05,44.05,43.99,44.04,7807.0,43.0102,43.0102,42.9516,43.0004,7807.0
2022-11-29 12:15:00,44.05,44.11,44.04,44.11,4563.0,43.0102,43.0688,43.0004,43.0688,4563.0
2022-11-29 12:20:00,44.12,44.12,44.06,44.06,6933.0,43.0786,43.0786,43.02,43.02,6933.0
2022-11-29 12:25:00,44.06,44.09,44.03,44.05,5905.0,43.02,43.0493,42.9907,43.0102,5905.0
2022-11-29 12:30:00,44.05,44.06,43.97,44.0,25716.0,43.0102,43.02,42.9321,42.9614,25716.0
2022-11-29 12:35:00,44.0,44.14,43.99,44.12,13243.0,42.9614,43.0981,42.9516,43.0786,13243.0
2022-11-29 12:40:00,44.1,44.17,44.1,44.16,6714.0,43.059,43.1274,43.059,43.1176,6714.0
2022-11-29 12:45:00,44.16,44.18,44.13,44.17,7986.0,43.1176,43.1371,43.0883,43.1274,7986.0
2022-11-29 12:50:00,44.18,44.21,44.18,44.18,5398.0,43.1371,43.1664,43.1371,43.1371,5398.0
2022-11-29 12:55:00,44.19,44.19,44.13,44.15,4928.0,43.1469,43.1469,43.0883,43.1079,4928.0
2022-11-29 13:00:00,44.13,44.13,44.04,44.06,8207.0,43.0883,43.0883,43.0004,43.02,8207.0
2022-11-29 13:05:00,44.07,44.14,44.07,44.1,4878.0,43.0297,43.0981,43.0297,43.059,4878.0
2022-11-29 13:10:00,44.11,44.18,44.1,44.18,6496.0,43.0688,43.1371,43.059,43.1371,6496.0
2022-11-29 13:15:00,44.18,44.2,44.08,44.12,8649.0,43.1371,43.1567,43.0395,43.0786,8649.0
2022-11-29 13:20:00,44.12,44.13,44.09,44.12,6564.0,43.0786,43.0883,43.0493,43.0786,6564.0
2022-11-29 13:25:00,44.13,44.13,44.06,44.06,4691.0,43.0883,43.0883,43.02,43.02,4691.0
2022-11-29 13:30:00,44.06,44.11,44.05,44.11,5588.0,43.02,43.0688,43.0102,43.0688,5588.0
2022-11-29 13:35:00,44.1,44.16,44.09,44.13,4607.0,43.059,43.1176,43.0493,43.0883,4607.0
2022-11-29 13:40:00,44.12,44.14,44.1,44.13,5316.0,43.0786,43.0981,43.059,43.0883,5316.0
2022-11-29 13:45:00,44.13,44.14,44.1,44.1,7225.0,43.0883,43.0981,43.059,43.059,7225.0
2022-11-29 13:50:00,44.08,44.15,44.07,44.15,8539.0,43.0395,43.1079,43.0297,43.1079,8539.0
2022-11-29 13:55:00,44.16,44.16,44.1,44.13,7230.0,43.1176,43.1176,43.059,43.0883,7230.0
2022-11-29 14:00:00,44.13,44.23,44.13,44.22,6592.0,43.0883,43.186,43.0883,43.1762,6592.0
2022-11-29 14:05:00,44.23,44.25,44.22,44.23,4525.0,43.186,43.2055,43.1762,43.186,4525.0
2022-11-29 14:10:00,44.23,44.23,44.17,44.19,6483.0,43.186,43.186,43.1274,43.1469,6483.0
2022-11-29 14:15:00,44.19,44.19,44.17,44.18,4432.0,43.1469,43.1469,43.1274,43.1371,4432.0
2022-11-29 14:20:00,44.19,44.19,44.16,44.16,6049.0,43.1469,43.1469,43.1176,43.1176,6049.0
2022-11-29 14:25:00,44.17,44.17,44.09,44.09,8051.0,43.1274,43.1274,43.0493,43.0493,8051.0
2022-11-29 14:30:00,44.08,44.11,44.05,44.11,10646.0,43.0395,43.0688,43.0102,43.0688,10646.0
2022-11-29 14:35:00,44.1,44.14,44.07,44.1,7741.0,43.059,43.0981,43.0297,43.059,7741.0
2022-11-29 14:40:00,44.09,44.1,44.06,44.09,5565.0,43.0493,43.059,43.02,43.0493,5565.0
2022-11-29 14:45:00,44.08,44.08,44.03,44.05,6368.0,43.0395,43.0395,42.9907,43.0102,6368.0
2022-11-29 14:50:00,44.04,44.04,43.97,44.03,8385.0,43.0004,43.0004,42.9321,42.9907,8385.0
2022-11-29 14:55:00,44.04,44.11,44.03,44.11,7564.0,43.0004,43.0688,42.9907,43.0688,7564.0
2022-11-29 15:00:00,44.12,44.13,44.03,44.05,27231.0,43.0786,43.0883,42.9907,43.0102,27231.0
2022-11-29 15:05:00,44.05,44.1,44.02,44.03,68366.0,43.0102,43.059,42.9809,42.9907,68366.0
2022-11-29 15:10:00,44.02,44.03,43.94,43.95,50239.0,42.9809,42.9907,42.9028,42.9126,50239.0
2022-11-29 15:15:00,43.95,43.99,43.92,43.94,41212.0,42.9126,42.9516,42.8833,42.9028,41212.0
2022-11-29 15:20:00,43.93,43.97,43.87,43.89,27828.0,42.893,42.9321,42.8345,42.854,27828.0
2022-11-29 15:25:00,43.89,43.9,43.87,43.88,26383.0,42.854,42.8638,42.8345,42.8442,26383.0
2022-11-29 15:30:00,43.88,43.91,43.83,43.88,45111.0,42.8442,42.8735,42.7954,42.8442,45111.0
2022-11-29 15:35:00,43.88,43.9,43.81,43.84,31467.0,42.8442,42.8638,42.7759,42.8052,31467.0
2022-11-29 15:40:00,43.84,43.92,43.82,43.9,73686.0,42.8052,42.8833,42.7856,42.8638,73686.0
2022-11-29 15:45:00,43.9,43.99,43.89,43.97,56370.0,42.8638,42.9516,42.854,42.9321,56370.0
2022-11-29 15:50:00,43.97,43.99,43.91,43.92,63100.0,42.9321,42.9516,42.8735,42.8833,63100.0
2022-11-29 15:55:00,43.92,44.11,43.91,44.07,144332.0,42.8833,43.0688,42.8735,43.0297,144332.0
2022-11-30 09:30:00,43.85,43.92,43.56,43.56,37034.0,42.8149,42.8833,42.5318,42.5318,37034.0
2022-11-30 09:35:00,43.53,43.59,43.27,43.34,32925.0,42.5025,42.5611,42.2486,42.317,32925.0
2022-11-30 09:40:00,43.36,43.38,43.14,43.19,42099.0,42.3365,42.356,42.1217,42.1705,42099.0
2022-11-30 09:45:00,43.23,43.26,42.98,42.98,17429.0,42.2096,42.2389,41.9655,41.9655,17429.0
2022-11-30 09:50:00,42.98,43.01,42.8,42.86,25488.0,41.9655,41.9948,41.7897,41.8483,25488.0
2022-11-30 09:55:00,42.85,43.17,42.85,43.16,17373.0,41.8385,42.151,41.8385,42.1412,17373.0
2022-11-30 10:00:00,43.16,43.18,42.97,43.06,10228.0,42.1412,42.1607,41.9557,42.0436,10228.0
2022-11-30 10:05:00,43.05,43.28,43.05,43.28,16860.0,42.0338,42.2584,42.0338,42.2584,16860.0
2022-11-30 10:10:00,43.28,43.4,43.26,43.33,16944.0,42.2584,42.3756,42.2389,42.3072,16944.0
2022-11-30 10:15:00,43.33,43.42,43.31,43.42,14514.0,42.3072,42.3951,42.2877,42.3951,14514.0
2022-11-30 10:20:00,43.43,43.43,43.35,43.41,8607.0,42.4048,42.4048,42.3267,42.3853,8607.0
2022-11-30 10:25:00,43.4,43.4,43.33,43.33,9758.0,42.3756,42.3756,42.3072,42.3072,9758.0
2022-11-30 10:30:00,43.31,43.32,43.18,43.21,6936.0,42.2877,42.2974,42.1607,42.19,6936.0
2022-11-30 10:35:00,43.2,43.27,43.19,43.25,10134.0,42.1803,42.2486,42.1705,42.2291,10134.0
2022-11-30 10:40:00,43.26,43.4,43.25,43.35,5533.0,42.2389,42.3756,42.2291,42.3267,5533.0
2022-11-30 10:45:00,43.36,43.37,43.31,43.35,6744.0,42.3365,42.3463,42.2877,42.3267,6744.0
2022-11-30 10:50:00,43.35,43.41,43.31,43.34,9669.0,42.3267,42.3853,42.2877,42.317,9669.0
2022-11-30 10:55:00,43.35,43.42,43.35,43.41,14799.0,42.3267,42.3951,42.3267,42.3853,14799.0
2022-11-30 11:00:00,43.42,43.49,43.36,43.36,9431.0,42.3951,42.4634,42.3365,42.3365,9431.0
2022-11-30 11:05:00,43.34,43.45,43.32,43.43,12033.0,42.317,42.4244,42.2974,42.4048,12033.0
2022-11-30 11:10:00,43.43,43.49,43.41,43.49,6593.0,42.4048,42.4634,42.3853,42.4634,6593.0
2022-11-30 11:15:00,43.48,43.53,43.46,43.49,8576.0,42.4537,42.5025,42.4341,42.4634,8576.0
2022-11-30 11:20:00,43.51,43.54,43.42,43.43,29953.0,42.483,42.5122,42.3951,42.4048,29953.0
2022-11-30 11:25:00,43.43,43.5,43.43,43.46,9946.0,42.4048,42.4732,42.4048,42.4341,9946.0
2022-11-30 11:30:00,43.47,43.58,43.46,43.54,8938.0,42.4439,42.5513,42.4341,42.5122,8938.0
2022-11-30 11:35:00,43.55,43.57,43.47,43.48,6238.0,42.522,42.5415,42.4439,42.4537,6238.0
2022-11-30 11:40:00,43.47,43.47,43.35,43.38,8732.0,42.4439,42.4439,42.3267,42.356,8732.0
2022-11-30 11:45:00,43.36,43.38,43.31,43.34,11665.0,42.3365,42.356,42.2877,42.317,11665.0
2022-11-30 11:50:00,43.35,43.41,43.29,43.37,16921.0,42.3267,42.3853,42.2682,42.3463,16921.0
2022-11-30 11:55:00,43.38,43.5,43.38,43.45,21738.0,42.356,42.4732,42.356,42.4244,21738.0
2022-11-30 12:00:00,43.45,43.48,43.38,43.42,10376.0,42.4244,42.4537,42.356,42.3951,10376.0
2022-11-30 12:05:00,43.41,43.44,43.36,43.37,12962.0,42.3853,42.4146,42.3365,42.3463,12962.0
2022-11-30 12:10:00,43.37,43.39,43.33,43.35,40278.0,42.3463,42.3658,42.3072,42.3267,40278.0
2022-11-30 12:15:00,43.34,43.36,43.25,43.26,6240.0,42.317,42.3365,42.2291,42.2389,6240.0
2022-11-30 12:20:00,43.25,43.3,43.22,43.3,10583.0,42.2291,42.2779,42.1998,42.2779,10583.0
2022-11-30 12:25:00,43.31,43.36,43.3,43.34,7422.0,42.2877,42.3365,42.2779,42.317,7422.0
2022-11-30 12:30:00,43.34,43.4,43.33,43.33,8276.0,42.317,42.3756,42.3072,42.3072,8276.0
2022-11-30 12:35:00,43.32,43.33,43.23,43.27,8631.0,42.2974,42.3072,42.2096,42.2486,8631.0
2022-11-30 12:40:00,43.29,43.39,43.26,43.32,42969.0,42.2682,42.3658,42.2389,42.2974,42969.0
2022-11-30 12:45:00,43.32,43.39,43.31,43.35,12334.0,42.2974,42.3658,42.2877,42.3267,12334.0
2022-11-30 12:50:00,43.35,43.36,43.28,43.28,10247.0,42.3267,42.3365,42.2584,42.2584,10247.0
2022-11-30 12:55:00,43.27,43.29,43.23,43.28,9895.0,42.2486,42.2682,42.2096,42.2584,9895.0
2022-11-30 13:00:00,43.28,43.33,43.26,43.33,6715.0,42.2584,42.3072,42.2389,42.3072,6715.0
2022-11-30 13:05:00,43.33,43.37,43.32,43.33,7038.0,42.3072,42.3463,42.2974,42.3072,7038.0
2022-11-30 13:10:00,43.32,43.32,43.26,43.27,7702.0,42.2974,42.2974,42.2389,42.2486,7702.0
2022-11-30 13:15:00,43.27,43.29,43.24,43.24,10662.0,42.2486,42.2682,42.2193,42.2193,10662.0
2022-11-30 13:20:00,43.24,43.33,43.24,43.29,10869.0,42.2193,42.3072,42.2193,42.2682,10869.0
2022-11-30 13:25:00,43.3,43.32,43.29,43.31,8916.0,42.2779,42.2974,42.2682,42.2877,8916.0
2022-11-30 13:30:00,43.3,43.7,43.24,43.49,70497.0,42.2779,42.6685,42.2193,42.4634,70497.0
2022-11-30 13:35:00,43.52,43.84,43.49,43.81,30237.0,42.4927,42.8052,42.4634,42.7759,30237.0
2022-11-30 13:40:00,43.81,43.87,43.67,43.7,20056.0,42.7759,42.8345,42.6392,42.6685,20056.0
2022-11-30 13:45:00,43.71,43.71,43.47,43.59,16194.0,42.6782,42.6782,42.4439,42.5611,16194.0
2022-11-30 13:50:00,43.6,43.64,43.56,43.64,9926.0,42.5708,42.6099,42.5318,42.6099,9926.0
2022-11-30 13:55:00,43.66,43.94,43.66,43.89,45233.0,42.6294,42.9028,42.6294,42.854,45233.0
2022-11-30 14:00:00,43.88,44.11,43.87,44.0,44060.0,42.8442,43.0688,42.8345,42.9614,44060.0
2022-11-30 14:05:00,44.0,44.07,43.9,43.93,27975.0,42.9614,43.0297,42.8638,42.893,27975.0
2022-11-30 14:10:00,43.92,44.08,43.91,44.02,25059.0,42.8833,43.0395,42.8735,42.9809,25059.0
2022-11-30 14:15:00,44.04,44.19,44.0,44.16,36805.0,43.0004,43.1469,42.9614,43.1176,36805.0
2022-11-30 14:20:00,44.16,44.18,44.0,44.1,53700.0,43.1176,43.1371,42.9614,43.059,53700.0
2022-11-30 14:25:00,44.07,44.12,44.02,44.1,24459.0,43.0297,43.0786,42.9809,43.059,24459.0
2022-11-30 14:30:00,44.1,44.22,44.08,44.18,35004.0,43.059,43.1762,43.0395,43.1371,35004.0
2022-11-30 14:35:00,44.18,44.24,44.15,44.21,25765.0,43.1371,43.1957,43.1079,43.1664,25765.0
2022-11-30 14:40:00,44.21,44.26,44.15,44.25,26809.0,43.1664,43.2153,43.1079,43.2055,26809.0
2022-11-30 14:45:00,44.25,44.28,44.19,44.24,30113.0,43.2055,43.2348,43.1469,43.1957,30113.0
2022-11-30 14:50:00,44.23,44.38,44.22,44.22,48049.0,43.186,43.3324,43.1762,43.1762,48049.0
2022-11-30 14:55:00,44.23,44.27,44.17,44.25,24647.0,43.186,43.225,43.1274,43.2055,24647.0
2022-11-30 15:00:00,44.25,44.41,44.23,44.4,26244.0,43.2055,43.3617,43.186,43.3519,26244.0
2022-11-30 15:05:00,44.4,44.51,44.39,44.47,38586.0,43.3519,43.4594,43.3422,43.4203,38586.0
2022-11-30 15:10:00,44.48,44.48,44.43,44.48,24132.0,43.4301,43.4301,43.3812,43.4301,24132.0
2022-11-30 15:15:00,44.48,44.58,44.43,44.58,150398.0,43.4301,43.5277,43.3812,43.5277,150398.0
2022-11-30 15:20:00,44.59,44.67,44.58,44.66,54824.0,43.5375,43.6156,43.5277,43.6058,54824.0
2022-11-30 15:25:00,44.68,44.72,44.65,44.66,36310.0,43.6253,43.6644,43.596,43.6058,36310.0
2022-11-30 15:30:00,44.66,44.73,44.61,44.72,37832.0,43.6058,43.6742,43.557,43.6644,37832.0
2022-11-30 15:35:00,44.72,44.74,44.59,44.59,57638.0,43.6644,43.6839,43.5375,43.5375,57638.0
2022-11-30 15:40:00,44.59,44.6,44.38,44.42,102774.0,43.5375,43.5472,43.3324,43.3715,102774.0
2022-11-30 15:45:00,44.42,44.51,44.41,44.51,71363.0,43.3715,43.4594,43.3617,43.4594,71363.0
2022-11-30 15:50:00,44.52,44.64,44.49,44.63,188049.0,43.4691,43.5863,43.4398,43.5765,188049.0
2022-11-30 15:55:00,44.63,44.85,44.61,44.79,359902.0,43.5765,43.7913,43.557,43.7327,359902.0
2022-12-01 09:30:00,45.36,45.84,45.24,45.55,75523.0,44.2893,44.758,44.1721,44.4748,75523.0
2022-12-01 09:35:00,45.54,45.6,45.36,45.43,14673.0,44.465,44.5236,44.2893,44.3576,14673.0
2022-12-01 09:40:00,45.44,45.59,45.3,45.54,19802.0,44.3674,44.5139,44.2307,44.465,19802.0
2022-12-01 09:45:00,45.53,45.62,45.43,45.45,17603.0,44.4553,44.5432,44.3576,44.3772,17603.0
2022-12-01 09:50:00,45.48,45.74,45.46,45.68,20681.0,44.4065,44.6603,44.3869,44.6017,20681.0
2022-12-01 09:55:00,45.7,46.01,45.7,45.81,24009.0,44.6213,44.9239,44.6213,44.7287,24009.0
2022-12-01 10:00:00,45.83,46.11,45.83,45.93,21829.0,44.7482,45.0216,44.7482,44.8458,21829.0
2022-12-01 10:05:00,45.93,46.01,45.83,45.96,15557.0,44.8458,44.9239,44.7482,44.8751,15557.0
2022-12-01 10:10:00,45.97,46.14,45.8,45.91,24767.0,44.8849,45.0509,44.7189,44.8263,24767.0
2022-12-01 10:15:00,45.91,45.95,45.63,45.64,11467.0,44.8263,44.8654,44.5529,44.5627,11467.0
2022-12-01 10:20:00,45.65,45.68,45.6,45.6,11369.0,44.5724,44.6017,44.5236,44.5236,11369.0
2022-12-01 10:25:00,45.6,45.72,45.6,45.64,16035.0,44.5236,44.6408,44.5236,44.5627,16035.0
2022-12-01 10:30:00,45.64,45.69,45.53,45.63,26697.0,44.5627,44.6115,44.4553,44.5529,26697.0
2022-12-01 10:35:00,45.64,45.69,45.45,45.48,16178.0,44.5627,44.6115,44.3772,44.4065,16178.0
2022-12-01 10:40:00,45.49,45.54,45.4,45.43,13689.0,44.4162,44.465,44.3283,44.3576,13689.0
2022-12-01 10:45:00,45.44,45.53,45.42,45.46,31168.0,44.3674,44.4553,44.3479,44.3869,31168.0
2022-12-01 10:50:00,45.45,45.64,45.45,45.6,14705.0,44.3772,44.5627,44.3772,44.5236,14705.0
2022-12-01 10:55:00,45.59,45.69,45.51,45.65,21691.0,44.5139,44.6115,44.4357,44.5724,21691.0
2022-12-01 11:00:00,45.66,45.69,45.62,45.67,13028.0,44.5822,44.6115,44.5432,44.592,13028.0
2022-12-01 11:05:00,45.68,45.7,45.56,45.63,49772.0,44.6017,44.6213,44.4846,44.5529,49772.0
2022-12-01 11:10:00,45.62,45.63,45.48,45.52,11637.0,44.5432,44.5529,44.4065,44.4455,11637.0
2022-12-01 11:15:00,45.5,45.5,45.31,45.37,12592.0,44.426,44.426,44.2405,44.2991,12592.0
2022-12-01 11:20:00,45.39,45.51,45.38,45.38,9319.0,44.3186,44.4357,44.3088,44.3088,9319.0
2022-12-01 11:25:00,45.37,45.41,45.35,45.41,6372.0,44.2991,44.3381,44.2795,44.3381,6372.0
2022-12-01 11:30:00,45.42,45.43,45.28,45.37,10530.0,44.3479,44.3576,44.2112,44.2991,10530.0
2022-12-01 11:35:00,45.36,45.37,45.3,45.32,8500.0,44.2893,44.2991,44.2307,44.2502,8500.0
2022-12-01 11:40:00,45.33,45.39,45.24,45.35,21751.0,44.26,44.3186,44.1721,44.2795,21751.0
2022-12-01 11:45:00,45.36,45.36,45.25,45.28,15027.0,44.2893,44.2893,44.1819,44.2112,15027.0
2022-12-01 11:50:00,45.27,45.38,45.22,45.38,12911.0,44.2014,44.3088,44.1526,44.3088,12911.0
2022-12-01 11:55:00,45.37,45.46,45.34,45.46,9321.0,44.2991,44.3869,44.2698,44.3869,9321.0
2022-12-01 12:00:00,45.47,45.48,45.2,45.2,14724.0,44.3967,44.4065,44.1331,44.1331,14724.0
2022-12-01 12:05:00,45.22,45.22,45.13,45.18,5442.0,44.1526,44.1526,44.0647,44.1135,5442.0
2022-12-01 12:10:00,45.17,45.26,45.14,45.24,9457.0,44.1038,44.1916,44.0745,44.1721,9457.0
2022-12-01 12:15:00,45.25,45.29,45.24,45.24,5728.0,44.1819,44.2209,44.1721,44.1721,5728.0
2022-12-01 12:20:00,45.26,45.37,45.26,45.37,6373.0,44.1916,44.2991,44.1916,44.2991,6373.0
2022-12-01 12:25:00,45.37,45.41,45.37,45.39,6058.0,44.2991,44.3381,44.2991,44.3186,6058.0
2022-12-01 12:30:00,45.39,45.48,45.38,45.42,6098.0,44.3186,44.4065,44.3088,44.3479,6098.0
2022-12-01 12:35:00,45.42,45.44,45.37,45.37,5327.0,44.3479,44.3674,44.2991,44.2991,5327.0
2022-12-01 12:40:00,45.37,45.38,45.29,45.32,16226.0,44.2991,44.3088,44.2209,44.2502,16226.0
2022-12-01 12:45:00,45.33,45.42,45.31,45.4,6930.0,44.26,44.3479,44.2405,44.3283,6930.0
2022-12-01 12:50:00,45.41,45.41,45.36,45.37,6396.0,44.3381,44.3381,44.2893,44.2991,6396.0
2022-12-01 12:55:00,45.39,45.4,45.3,45.31,6890.0,44.3186,44.3283,44.2307,44.2405,6890.0
2022-12-01 13:00:00,45.32,45.32,45.19,45.24,6333.0,44.2502,44.2502,44.1233,44.1721,6333.0
2022-12-01 13:05:00,45.25,45.4,45.25,45.36,5314.0,44.1819,44.3283,44.1819,44.2893,5314.0
2022-12-01 13:10:00,45.37,45.39,45.27,45.27,11304.0,44.2991,44.3186,44.2014,44.2014,11304.0
2022-12-01 13:15:00,45.26,45.27,45.14,45.15,8751.0,44.1916,44.2014,44.0745,44.0842,8751.0
2022-12-01 13:20:00,45.17,45.19,45.15,45.18,5859.0,44.1038,44.1233,44.0842,44.1135,5859.0
2022-12-01 13:25:00,45.19,45.26,45.19,45.22,7761.0,44.1233,44.1916,44.1233,44.1526,7761.0
2022-12-01 13:30:00,45.22,45.24,45.15,45.16,5467.0,44.1526,44.1721,44.0842,44.094,5467.0
2022-12-01 13:35:00,45.17,45.2,45.13,45.13,6916.0,44.1038,44.1331,44.0647,44.0647,6916.0
2022-12-01 13:40:00,45.13,45.23,45.12,45.21,8019.0,44.0647,44.1624,44.055,44.1428,8019.0
2022-12-01 13:45:00,45.19,45.19,45.05,45.06,27479.0,44.1233,44.1233,43.9866,43.9964,27479.0
2022-12-01 13:50:00,45.06,45.08,45.02,45.07,10727.0,43.9964,44.0159,43.9573,44.0061,10727.0
2022-12-01 13:55:00,45.08,45.12,45.04,45.09,6361.0,44.0159,44.055,43.9768,44.0257,6361.0
2022-12-01 14:00:00,45.1,45.12,44.97,44.97,7933.0,44.0354,44.055,43.9085,43.9085,7933.0
2022-12-01 14:05:00,44.98,45.01,44.93,44.93,6308.0,43.9183,43.9476,43.8694,43.8694,6308.0
2022-12-01 14:10:00,44.93,45.01,44.93,45.01,5653.0,43.8694,43.9476,43.8694,43.9476,5653.0
2022-12-01 14:15:00,45.0,45.07,45.0,45.01,16138.0,43.9378,44.0061,43.9378,43.9476,16138.0
2022-12-01 14:20:00,45.01,45.01,44.86,44.87,14784.0,43.9476,43.9476,43.8011,43.8109,14784.0
2022-12-01 14:25:00,44.88,44.89,44.84,44.87,34309.0,43.8206,43.8304,43.7816,43.8109,34309.0
2022-12-01 14:30:00,44.87,44.96,44.86,44.91,40216.0,43.8109,43.8987,43.8011,43.8499,40216.0
2022-12-01 14:35:00,44.91,44.91,44.83,44.84,10471.0,43.8499,43.8499,43.7718,43.7816,10471.0
2022-12-01 14:40:00,44.84,44.87,44.82,44.84,27003.0,43.7816,43.8109,43.762,43.7816,27003.0
2022-12-01 14:45:00,44.83,44.91,44.82,44.89,15318.0,43.7718,43.8499,43.762,43.8304,15318.0
2022-12-01 14:50:00,44.9,45.06,44.89,45.03,35771.0,43.8401,43.9964,43.8304,43.9671,35771.0
2022-12-01 14:55:00,45.02,45.06,45.0,45.06,14524.0,43.9573,43.9964,43.9378,43.9964,14524.0
2022-12-01 15:00:00,45.07,45.07,44.99,45.03,20869.0,44.0061,44.0061,43.928,43.9671,20869.0
2022-12-01 15:05:00,45.04,45.1,45.04,45.08,16333.0,43.9768,44.0354,43.9768,44.0159,16333.0
2022-12-01 15:10:00,45.07,45.1,45.05,45.05,8658.0,44.0061,44.0354,43.9866,43.9866,8658.0
2022-12-01 15:15:00,45.05,45.06,44.97,44.99,25570.0,43.9866,43.9964,43.9085,43.928,25570.0
2022-12-01 15:20:00,45.0,45.0,44.94,44.98,12482.0,43.9378,43.9378,43.8792,43.9183,12482.0
2022-12-01 15:25:00,44.97,45.01,44.9,45.01,10644.0,43.9085,43.9476,43.8401,43.9476,10644.0
2022-12-01 15:30:00,45.01,45.12,44.98,45.12,24959.0,43.9476,44.055,43.9183,44.055,24959.0
2022-12-01 15:35:00,45.13,45.19,45.11,45.17,14815.0,44.0647,44.1233,44.0452,44.1038,14815.0
2022-12-01 15:40:00,45.18,45.22,45.11,45.22,32319.0,44.1135,44.1526,44.0452,44.1526,32319.0
2022-12-01 15:45:00,45.22,45.23,45.14,45.16,35902.0,44.1526,44.1624,44.0745,44.094,35902.0
2022-12-01 15:50:00,45.17,45.32,45.17,45.26,57524.0,44.1038,44.2502,44.1038,44.1916,57524.0
2022-12-01 15:55:00,45.26,45.26,45.15,45.15,118808.0,44.1916,44.1916,44.0842,44.0842,118808.0
2022-12-02 09:30:00,44.21,44.48,44.04,44.4,51033.0,43.1664,43.4301,43.0004,43.3519,51033.0
2022-12-02 09:35:00,44.4,44.99,44.39,44.91,16310.0,43.3519,43.928,43.3422,43.8499,16310.0
2022-12-02 09:40:00,44.93,45.02,44.69,44.8,15459.0,43.8694,43.9573,43.6351,43.7425,15459.0
2022-12-02 09:45:00,44.79,44.82,44.52,44.72,16879.0,43.7327,43.762,43.4691,43.6644,16879.0
2022-12-02 09:50:00,44.73,44.81,44.65,44.76,9243.0,43.6742,43.7523,43.596,43.7035,9243.0
2022-12-02 09:55:00,44.77,44.85,44.71,44.83,8641.0,43.7132,43.7913,43.6546,43.7718,8641.0
2022-12-02 10:00:00,44.84,44.91,44.69,44.69,12370.0,43.7816,43.8499,43.6351,43.6351,12370.0
2022-12-02 10:05:00,44.69,44.78,44.63,44.78,9304.0,43.6351,43.723,43.5765,43.723,9304.0
2022-12-02 10:10:00,44.8,45.09,44.8,45.03,17108.0,43.7425,44.0257,43.7425,43.9671,17108.0
2022-12-02 10:15:00,45.02,45.02,44.78,44.82,9586.0,43.9573,43.9573,43.723,43.762,9586.0
2022-12-02 10:20:00,44.85,44.92,44.81,44.81,9314.0,43.7913,43.8597,43.7523,43.7523,9314.0
2022-12-02 10:25:00,44.88,44.88,44.7,44.84,8955.0,43.8206,43.8206,43.6449,43.7816,8955.0
2022-12-02 10:30:00,44.8,44.85,44.6,44.85,10789.0,43.7425,43.7913,43.5472,43.7913,10789.0
2022-12-02 10:35:00,44.82,44.86,44.68,44.69,6785.0,43.762,43.8011,43.6253,43.6351,6785.0
2022-12-02 10:40:00,44.68,44.73,44.64,44.73,4770.0,43.6253,43.6742,43.5863,43.6742,4770.0
2022-12-02 10:45:00,44.7,44.7,44.53,44.57,11582.0,43.6449,43.6449,43.4789,43.5179,11582.0
2022-12-02 10:50:00,44.6,44.75,44.55,44.75,7939.0,43.5472,43.6937,43.4984,43.6937,7939.0
2022-12-02 10:55:00,44.74,44.75,44.59,44.6,5942.0,43.6839,43.6937,43.5375,43.5472,5942.0
2022-12-02 11:00:00,44.58,44.62,44.52,44.56,4431.0,43.5277,43.5668,43.4691,43.5082,4431.0
2022-12-02 11:05:00,44.57,44.58,44.5,44.53,5486.0,43.5179,43.5277,43.4496,43.4789,5486.0
2022-12-02 11:10:00,44.54,44.56,44.48,44.52,4395.0,43.4886,43.5082,43.4301,43.4691,4395.0
2022-12-02 11:15:00,44.52,44.58,44.47,44.48,6471.0,43.4691,43.5277,43.4203,43.4301,6471.0
2022-12-02 11:20:00,44.49,44.55,44.45,44.52,14302.0,43.4398,43.4984,43.4008,43.4691,14302.0
2022-12-02 11:25:00,44.51,44.59,44.51,44.59,6380.0,43.4594,43.5375,43.4594,43.5375,6380.0
2022-12-02 11:30:00,44.58,44.62,44.54,44.57,4762.0,43.5277,43.5668,43.4886,43.5179,4762.0
2022-12-02 11:35:00,44.57,44.57,44.5,44.52,7301.0,43.5179,43.5179,43.4496,43.4691,7301.0
2022-12-02 11:40:00,44.52,44.59,44.5,44.54,8750.0,43.4691,43.5375,43.4496,43.4886,8750.0
2022-12-02 11:45:00,44.55,44.63,44.53,44.58,6249.0,43.4984,43.5765,43.4789,43.5277,6249.0
2022-12-02 11:50:00,44.55,44.58,44.47,44.49,4513.0,43.4984,43.5277,43.4203,43.4398,4513.0
2022-12-02 11:55:00,44.51,44.54,44.46,44.5,7447.0,43.4594,43.4886,43.4105,43.4496,7447.0
2022-12-02 12:00:00,44.48,44.51,44.44,44.48,10847.0,43.4301,43.4594,43.391,43.4301,10847.0
2022-12-02 12:05:00,44.47,44.52,44.44,44.48,6461.0,43.4203,43.4691,43.391,43.4301,6461.0
2022-12-02 12:10:00,44.47,44.51,44.46,44.5,3352.0,43.4203,43.4594,43.4105,43.4496,3352.0
2022-12-02 12:15:00,44.5,44.5,44.4,44.4,5448.0,43.4496,43.4496,43.3519,43.3519,5448.0
2022-12-02 12:20:00,44.39,44.41,44.33,44.33,4171.0,43.3422,43.3617,43.2836,43.2836,4171.0
2022-12-02 12:25:00,44.35,44.4,44.34,44.36,4704.0,43.3031,43.3519,43.2934,43.3129,4704.0
2022-12-02 12:30:00,44.36,44.39,44.35,44.36,4481.0,43.3129,43.3422,43.3031,43.3129,4481.0
2022-12-02 12:35:00,44.36,44.36,44.26,44.27,3374.0,43.3129,43.3129,43.2153,43.225,3374.0
2022-12-02 12:40:00,44.27,44.3,44.23,44.3,8458.0,43.225,43.2543,43.186,43.2543,8458.0
2022-12-02 12:45:00,44.29,44.29,44.2,44.25,14020.0,43.2445,43.2445,43.1567,43.2055,14020.0
2022-12-02 12:50:00,44.24,44.27,44.23,44.26,2658.0,43.1957,43.225,43.186,43.2153,2658.0
2022-12-02 12:55:00,44.25,44.28,44.18,44.18,8244.0,43.2055,43.2348,43.1371,43.1371,8244.0
2022-12-02 13:00:00,44.19,44.21,44.16,44.18,12586.0,43.1469,43.1664,43.1176,43.1371,12586.0
2022-12-02 13:05:00,44.19,44.2,44.15,44.16,6472.0,43.1469,43.1567,43.1079,43.1176,6472.0
2022-12-02 13:10:00,44.17,44.27,44.16,44.24,11863.0,43.1274,43.225,43.1176,43.1957,11863.0
2022-12-02 13:15:00,44.25,44.28,44.23,44.23,9827.0,43.2055,43.2348,43.186,43.186,9827.0
2022-12-02 13:20:00,44.22,44.3,44.22,44.26,5921.0,43.1762,43.2543,43.1762,43.2153,5921.0
2022-12-02 13:25:00,44.26,44.27,44.23,44.27,3623.0,43.2153,43.225,43.186,43.225,3623.0
2022-12-02 13:30:00,44.26,44.32,44.25,44.31,4961.0,43.2153,43.2738,43.2055,43.2641,4961.0
2022-12-02 13:35:00,44.31,44.32,44.25,44.3,8401.0,43.2641,43.2738,43.2055,43.2543,8401.0
2022-12-02 13:40:00,44.32,44.35,44.31,44.34,2891.0,43.2738,43.3031,43.2641,43.2934,2891.0
2022-12-02 13:45:00,44.34,44.37,44.33,44.35,2504.0,43.2934,43.3227,43.2836,43.3031,2504.0
2022-12-02 13:50:00,44.36,44.38,44.35,44.38,2850.0,43.3129,43.3324,43.3031,43.3324,2850.0
2022-12-02 13:55:00,44.36,44.39,44.33,44.38,5216.0,43.3129,43.3422,43.2836,43.3324,5216.0
2022-12-02 14:00:00,44.39,44.42,44.36,44.4,4472.0,43.3422,43.3715,43.3129,43.3519,4472.0
2022-12-02 14:05:00,44.4,44.41,44.38,44.39,4027.0,43.3519,43.3617,43.3324,43.3422,4027.0
2022-12-02 14:10:00,44.37,44.39,44.31,44.39,13912.0,43.3227,43.3422,43.2641,43.3422,13912.0
2022-12-02 14:15:00,44.39,44.46,44.39,44.46,3246.0,43.3422,43.4105,43.3422,43.4105,3246.0
2022-12-02 14:20:00,44.48,44.55,44.46,44.52,6708.0,43.4301,43.4984,43.4105,43.4691,6708.0
2022-12-02 14:25:00,44.5,44.53,44.48,44.51,8785.0,43.4496,43.4789,43.4301,43.4594,8785.0
2022-12-02 14:30:00,44.49,44.49,44.46,44.49,2772.0,43.4398,43.4398,43.4105,43.4398,2772.0
2022-12-02 14:35:00,44.51,44.55,44.46,44.49,18412.0,43.4594,43.4984,43.4105,43.4398,18412.0
2022-12-02 14:40:00,44.48,44.54,44.46,44.54,3568.0,43.4301,43.4886,43.4105,43.4886,3568.0
2022-12-02 14:45:00,44.52,44.61,44.52,44.56,10380.0,43.4691,43.557,43.4691,43.5082,10380.0
2022-12-02 14:50:00,44.57,44.63,44.54,44.62,5483.0,43.5179,43.5765,43.4886,43.5668,5483.0
2022-12-02 14:55:00,44.64,44.76,44.64,44.76,9832.0,43.5863,43.7035,43.5863,43.7035,9832.0
2022-12-02 15:00:00,44.78,44.8,44.74,44.77,18178.0,43.723,43.7425,43.6839,43.7132,18178.0
2022-12-02 15:05:00,44.76,44.87,44.74,44.87,15207.0,43.7035,43.8109,43.6839,43.8109,15207.0
2022-12-02 15:10:00,44.88,44.88,44.83,44.87,12901.0,43.8206,43.8206,43.7718,43.8109,12901.0
2022-12-02 15:15:00,44.85,44.93,44.85,44.89,25964.0,43.7913,43.8694,43.7913,43.8304,25964.0
2022-12-02 15:20:00,44.88,44.88,44.75,44.8,13977.0,43.8206,43.8206,43.6937,43.7425,13977.0
2022-12-02 15:25:00,44.8,44.88,44.79,44.85,16250.0,43.7425,43.8206,43.7327,43.7913,16250.0
2022-12-02 15:30:00,44.86,44.88,44.79,44.8,25421.0,43.8011,43.8206,43.7327,43.7425,25421.0
2022-12-02 15:35:00,44.81,44.82,44.75,44.77,24715.0,43.7523,43.762,43.6937,43.7132,24715.0
2022-12-02 15:40:00,44.76,44.77,44.69,44.71,17201.0,43.7035,43.7132,43.6351,43.6546,17201.0
2022-12-02 15:45:00,44.7,44.71,44.58,44.59,24252.0,43.6449,43.6546,43.5277,43.5375,24252.0
2022-12-02 15:50:00,44.59,44.61,44.53,44.55,40980.0,43.5375,43.557,43.4789,43.4984,40980.0
2022-12-02 15:55:00,44.55,44.64,44.53,44.6,103422.0,43.4984,43.5863,43.4789,43.5472,103422.0
2022-12-05 09:30:00,43.68,43.93,43.45,43.88,51196.0,42.6489,42.893,42.4244,42.8442,51196.0
2022-12-05 09:35:00,43.94,44.07,43.93,43.95,9194.0,42.9028,43.0297,42.893,42.9126,9194.0
2022-12-05 09:40:00,43.98,44.13,43.94,44.02,8056.0,42.9419,43.0883,42.9028,42.9809,8056.0
2022-12-05 09:45:00,44.04,44.06,43.87,43.97,10317.0,43.0004,43.02,42.8345,42.9321,10317.0
2022-12-05 09:50:00,43.96,44.01,43.88,43.92,10097.0,42.9223,42.9712,42.8442,42.8833,10097.0
2022-12-05 09:55:00,43.95,44.03,43.9,43.91,11904.0,42.9126,42.9907,42.8638,42.8735,11904.0
2022-12-05 10:00:00,43.87,43.9,43.63,43.81,17862.0,42.8345,42.8638,42.6001,42.7759,17862.0
2022-12-05 10:05:00,43.83,43.94,43.78,43.81,9587.0,42.7954,42.9028,42.7466,42.7759,9587.0
2022-12-05 10:10:00,43.8,44.02,43.76,43.97,9793.0,42.7661,42.9809,42.7271,42.9321,9793.0
2022-12-05 10:15:00,43.97,43.98,43.91,43.92,4042.0,42.9321,42.9419,42.8735,42.8833,4042.0
2022-12-05 10:20:00,43.94,43.98,43.89,43.91,5003.0,42.9028,42.9419,42.854,42.8735,5003.0
2022-12-05 10:25:00,43.89,43.93,43.78,43.84,5468.0,42.854,42.893,42.7466,42.8052,5468.0
2022-12-05 10:30:00,43.84,43.86,43.71,43.8,14263.0,42.8052,42.8247,42.6782,42.7661,14263.0
2022-12-05 10:35:00,43.79,43.81,43.75,43.78,6816.0,42.7563,42.7759,42.7173,42.7466,6816.0
2022-12-05 10:40:00,43.77,43.84,43.77,43.82,3185.0,42.7368,42.8052,42.7368,42.7856,3185.0
2022-12-05 10:45:00,43.81,43.84,43.78,43.83,10710.0,42.7759,42.8052,42.7466,42.7954,10710.0
2022-12-05 10:50:00,43.84,43.85,43.8,43.81,5313.0,42.8052,42.8149,42.7661,42.7759,5313.0
2022-12-05 10:55:00,43.83,43.89,43.81,43.88,9202.0,42.7954,42.854,42.7759,42.8442,9202.0
2022-12-05 11:00:00,43.89,43.92,43.81,43.85,9007.0,42.854,42.8833,42.7759,42.8149,9007.0
2022-12-05 11:05:00,43.86,43.87,43.8,43.84,12709.0,42.8247,42.8345,42.7661,42.8052,12709.0
2022-12-05 11:10:00,43.83,43.89,43.81,43.81,6606.0,42.7954,42.854,42.7759,42.7759,6606.0
2022-12-05 11:15:00,43.81,43.81,43.63,43.65,4530.0,42.7759,42.7759,42.6001,42.6197,4530.0
2022-12-05 11:20:00,43.64,43.66,43.57,43.6,10760.0,42.6099,42.6294,42.5415,42.5708,10760.0
2022-12-05 11:25:00,43.59,43.71,43.59,43.71,9434.0,42.5611,42.6782,42.5611,42.6782,9434.0
2022-12-05 11:30:00,43.72,43.72,43.62,43.71,12919.0,42.688,42.688,42.5904,42.6782,12919.0
2022-12-05 11:35:00,43.71,43.78,43.69,43.76,13251.0,42.6782,42.7466,42.6587,42.7271,13251.0
2022-12-05 11:40:00,43.76,43.83,43.76,43.76,4606.0,42.7271,42.7954,42.7271,42.7271,4606.0
2022-12-05 11:45:00,43.78,43.78,43.7,43.73,4464.0,42.7466,42.7466,42.6685,42.6978,4464.0
2022-12-05 11:50:00,43.73,43.75,43.7,43.73,7797.0,42.6978,42.7173,42.6685,42.6978,7797.0
2022-12-05 11:55:00,43.7,43.7,43.62,43.67,8817.0,42.6685,42.6685,42.5904,42.6392,8817.0
2022-12-05 12:00:00,43.69,43.74,43.68,43.72,4519.0,42.6587,42.7075,42.6489,42.688,4519.0
2022-12-05 12:05:00,43.73,43.77,43.73,43.77,6928.0,42.6978,42.7368,42.6978,42.7368,6928.0
2022-12-05 12:10:00,43.76,43.79,43.73,43.78,2751.0,42.7271,42.7563,42.6978,42.7466,2751.0
2022-12-05 12:15:00,43.78,43.89,43.78,43.87,4180.0,42.7466,42.854,42.7466,42.8345,4180.0
2022-12-05 12:20:00,43.88,43.91,43.84,43.91,7979.0,42.8442,42.8735,42.8052,42.8735,7979.0
2022-12-05 12:25:00,43.92,43.92,43.86,43.86,2908.0,42.8833,42.8833,42.8247,42.8247,2908.0
2022-12-05 12:30:00,43.88,43.89,43.82,43.83,3642.0,42.8442,42.854,42.7856,42.7954,3642.0
2022-12-05 12:35:00,43.83,43.89,43.83,43.88,2560.0,42.7954,42.854,42.7954,42.8442,2560.0
2022-12-05 12:40:00,43.88,43.88,43.83,43.86,3901.0,42.8442,42.8442,42.7954,42.8247,3901.0
2022-12-05 12:45:00,43.87,43.94,43.87,43.93,3016.0,42.8345,42.9028,42.8345,42.893,3016.0
2022-12-05 12:50:00,43.94,43.94,43.85,43.86,4319.0,42.9028,42.9028,42.8149,42.8247,4319.0
2022-12-05 12:55:00,43.85,43.89,43.81,43.86,6796.0,42.8149,42.854,42.7759,42.8247,6796.0
2022-12-05 13:00:00,43.83,43.89,43.83,43.85,3892.0,42.7954,42.854,42.7954,42.8149,3892.0
2022-12-05 13:05:00,43.85,43.87,43.84,43.87,4453.0,42.8149,42.8345,42.8052,42.8345,4453.0
2022-12-05 13:10:00,43.87,43.9,43.83,43.88,5005.0,42.8345,42.8638,42.7954,42.8442,5005.0
2022-12-05 13:15:00,43.89,43.9,43.84,43.84,3639.0,42.854,42.8638,42.8052,42.8052,3639.0
2022-12-05 13:20:00,43.85,43.88,43.8,43.83,11351.0,42.8149,42.8442,42.7661,42.7954,11351.0
2022-12-05 13:25:00,43.83,43.84,43.79,43.81,5209.0,42.7954,42.8052,42.7563,42.7759,5209.0
2022-12-05 13:30:00,43.83,43.84,43.79,43.81,5714.0,42.7954,42.8052,42.7563,42.7759,5714.0
2022-12-05 13:35:00,43.82,43.83,43.77,43.81,4922.0,42.7856,42.7954,42.7368,42.7759,4922.0
2022-12-05 13:40:00,43.81,43.82,43.77,43.8,3959.0,42.7759,42.7856,42.7368,42.7661,3959.0
2022-12-05 13:45:00,43.78,43.79,43.76,43.77,4594.0,42.7466,42.7563,42.7271,42.7368,4594.0
2022-12-05 13:50:00,43.77,43.78,43.66,43.68,5277.0,42.7368,42.7466,42.6294,42.6489,5277.0
2022-12-05 13:55:00,43.69,43.69,43.57,43.58,7234.0,42.6587,42.6587,42.5415,42.5513,7234.0
2022-12-05 14:00:00,43.6,43.72,43.56,43.71,11662.0,42.5708,42.688,42.5318,42.6782,11662.0
2022-12-05 14:05:00,43.72,43.77,43.71,43.71,3539.0,42.688,42.7368,42.6782,42.6782,3539.0
2022-12-05 14:10:00,43.73,43.79,43.72,43.78,5167.0,42.6978,42.7563,42.688,42.7466,5167.0
2022-12-05 14:15:00,43.77,43.77,43.69,43.69,7174.0,42.7368,42.7368,42.6587,42.6587,7174.0
2022-12-05 14:20:00,43.68,43.7,43.66,43.67,6319.0,42.6489,42.6685,42.6294,42.6392,6319.0
2022-12-05 14:25:00,43.66,43.71,43.65,43.68,5421.0,42.6294,42.6782,42.6197,42.6489,5421.0
2022-12-05 14:30:00,43.68,43.72,43.65,43.72,4476.0,42.6489,42.688,42.6197,42.688,4476.0
2022-12-05 14:35:00,43.71,43.71,43.67,43.67,6861.0,42.6782,42.6782,42.6392,42.6392,6861.0
2022-12-05 14:40:00,43.68,43.69,43.63,43.68,10914.0,42.6489,42.6587,42.6001,42.6489,10914.0
2022-12-05 14:45:00,43.68,43.69,43.59,43.67,6875.0,42.6489,42.6587,42.5611,42.6392,6875.0
2022-12-05 14:50:00,43.69,43.76,43.69,43.76,3760.0,42.6587,42.7271,42.6587,42.7271,3760.0
2022-12-05 14:55:00,43.74,43.79,43.73,43.77,2786.0,42.7075,42.7563,42.6978,42.7368,2786.0
2022-12-05 15:00:00,43.76,43.79,43.73,43.75,6100.0,42.7271,42.7563,42.6978,42.7173,6100.0
2022-12-05 15:05:00,43.78,43.81,43.72,43.78,8699.0,42.7466,42.7759,42.688,42.7466,8699.0
2022-12-05 15:10:00,43.76,43.77,43.72,43.77,7091.0,42.7271,42.7368,42.688,42.7368,7091.0
2022-12-05 15:15:00,43.77,43.77,43.69,43.71,9019.0,42.7368,42.7368,42.6587,42.6782,9019.0
2022-12-05 15:20:00,43.71,43.77,43.71,43.77,4602.0,42.6782,42.7368,42.6782,42.7368,4602.0
2022-12-05 15:25:00,43.75,43.75,43.68,43.7,6602.0,42.7173,42.7173,42.6489,42.6685,6602.0
2022-12-05 15:30:00,43.7,43.76,43.69,43.75,11200.0,42.6685,42.7271,42.6587,42.7173,11200.0
2022-12-05 15:35:00,43.75,43.82,43.74,43.75,14563.0,42.7173,42.7856,42.7075,42.7173,14563.0
2022-12-05 15:40:00,43.74,43.78,43.7,43.77,30879.0,42.7075,42.7466,42.6685,42.7368,30879.0
2022-12-05 15:45:00,43.76,43.77,43.66,43.66,26342.0,42.7271,42.7368,42.6294,42.6294,26342.0
2022-12-05 15:50:00,43.65,43.68,43.59,43.66,35044.0,42.6197,42.6489,42.5611,42.6294,35044.0
2022-12-05 15:55:00,43.66,43.72,43.6,43.72,119135.0,42.6294,42.688,42.5708,42.688,119135.0
2022-12-06 09:30:00,43.89,44.05,43.8,43.85,38290.0,42.854,43.0102,42.7661,42.8149,38290.0
2022-12-06 09:35:00,43.82,44.03,43.82,43.92,10306.0,42.7856,42.9907,42.7856,42.8833,10306.0
2022-12-06 09:40:00,43.95,43.98,43.63,43.65,12400.0,42.9126,42.9419,42.6001,42.6197,12400.0
2022-12-06 09:45:00,43.65,43.76,43.47,43.68,26462.0,42.6197,42.7271,42.4439,42.6489,26462.0
2022-12-06 09:50:00,43.7,43.94,43.7,43.81,7513.0,42.6685,42.9028,42.6685,42.7759,7513.0
2022-12-06 09:55:00,43.83,43.85,43.67,43.78,33127.0,42.7954,42.8149,42.6392,42.7466,33127.0
2022-12-06 10:00:00,43.7,43.72,43.54,43.56,8993.0,42.6685,42.688,42.5122,42.5318,8993.0
2022-12-06 10:05:00,43.56,43.58,43.45,43.49,13905.0,42.5318,42.5513,42.4244,42.4634,13905.0
2022-12-06 10:10:00,43.53,43.54,43.44,43.5,11570.0,42.5025,42.5122,42.4146,42.4732,11570.0
2022-12-06 10:15:00,43.5,43.53,43.41,43.52,66749.0,42.4732,42.5025,42.3853,42.4927,66749.0
2022-12-06 10:20:00,43.54,43.56,43.45,43.55,6298.0,42.5122,42.5318,42.4244,42.522,6298.0
2022-12-06 10:25:00,43.56,43.58,43.49,43.5,5074.0,42.5318,42.5513,42.4634,42.4732,5074.0
2022-12-06 10:30:00,43.51,43.6,43.5,43.52,8302.0,42.483,42.5708,42.4732,42.4927,8302.0
2022-12-06 10:35:00,43.52,43.56,43.4,43.42,14402.0,42.4927,42.5318,42.3756,42.3951,14402.0
2022-12-06 10:40:00,43.43,43.53,43.38,43.51,10547.0,42.4048,42.5025,42.356,42.483,10547.0
2022-12-06 10:45:00,43.52,43.53,43.48,43.51,4375.0,42.4927,42.5025,42.4537,42.483,4375.0
2022-12-06 10:50:00,43.5,43.54,43.41,43.41,6834.0,42.4732,42.5122,42.3853,42.3853,6834.0
2022-12-06 10:55:00,43.41,43.41,43.35,43.4,12460.0,42.3853,42.3853,42.3267,42.3756,12460.0
2022-12-06 11:00:00,43.41,43.45,43.41,43.42,7448.0,42.3853,42.4244,42.3853,42.3951,7448.0
2022-12-06 11:05:00,43.42,43.44,43.4,43.41,4749.0,42.3951,42.4146,42.3756,42.3853,4749.0
2022-12-06 11:10:00,43.42,43.53,43.42,43.46,5293.0,42.3951,42.5025,42.3951,42.4341,5293.0
2022-12-06 11:15:00,43.46,43.46,43.41,43.41,8408.0,42.4341,42.4341,42.3853,42.3853,8408.0
2022-12-06 11:20:00,43.41,43.47,43.4,43.41,8029.0,42.3853,42.4439,42.3756,42.3853,8029.0
2022-12-06 11:25:00,43.38,43.42,43.36,43.4,5392.0,42.356,42.3951,42.3365,42.3756,5392.0
2022-12-06 11:30:00,43.41,43.47,43.37,43.37,5419.0,42.3853,42.4439,42.3463,42.3463,5419.0
2022-12-06 11:35:00,43.37,43.44,43.34,43.39,7912.0,42.3463,42.4146,42.317,42.3658,7912.0
2022-12-06 11:40:00,43.39,43.4,43.32,43.36,12099.0,42.3658,42.3756,42.2974,42.3365,12099.0
2022-12-06 11:45:00,43.37,43.4,43.35,43.36,3798.0,42.3463,42.3756,42.3267,42.3365,3798.0
2022-12-06 11:50:00,43.35,43.38,43.31,43.33,12871.0,42.3267,42.356,42.2877,42.3072,12871.0
2022-12-06 11:55:00,43.33,43.41,43.32,43.35,10079.0,42.3072,42.3853,42.2974,42.3267,10079.0
2022-12-06 12:00:00,43.35,43.42,43.35,43.42,3770.0,42.3267,42.3951,42.3267,42.3951,3770.0
2022-12-06 12:05:00,43.42,43.43,43.35,43.35,5715.0,42.3951,42.4048,42.3267,42.3267,5715.0
2022-12-06 12:10:00,43.35,43.36,43.31,43.34,4945.0,42.3267,42.3365,42.2877,42.317,4945.0
2022-12-06 12:15:00,43.35,43.36,43.26,43.27,9283.0,42.3267,42.3365,42.2389,42.2486,9283.0
2022-12-06 12:20:00,43.26,43.37,43.26,43.35,9017.0,42.2389,42.3463,42.2389,42.3267,9017.0
2022-12-06 12:25:00,43.34,43.42,43.34,43.4,9829.0,42.317,42.3951,42.317,42.3756,9829.0
2022-12-06 12:30:00,43.39,43.41,43.35,43.41,6090.0,42.3658,42.3853,42.3267,42.3853,6090.0
2022-12-06 12:35:00,43.4,43.4,43.27,43.29,6685.0,42.3756,42.3756,42.2486,42.2682,6685.0
2022-12-06 12:40:00,43.3,43.31,43.25,43.29,3829.0,42.2779,42.2877,42.2291,42.2682,3829.0
2022-12-06 12:45:00,43.29,43.29,43.26,43.29,4331.0,42.2682,42.2682,42.2389,42.2682,4331.0
2022-12-06 12:50:00,43.29,43.31,43.26,43.3,4030.0,42.2682,42.2877,42.2389,42.2779,4030.0
2022-12-06 12:55:00,43.29,43.3,43.26,43.28,4731.0,42.2682,42.2779,42.2389,42.2584,4731.0
2022-12-06 13:00:00,43.28,43.34,43.28,43.3,6917.0,42.2584,42.317,42.2584,42.2779,6917.0
2022-12-06 13:05:00,43.3,43.31,43.21,43.22,6623.0,42.2779,42.2877,42.19,42.1998,6623.0
2022-12-06 13:10:00,43.21,43.21,43.16,43.18,8265.0,42.19,42.19,42.1412,42.1607,8265.0
2022-12-06 13:15:00,43.19,43.2,43.14,43.14,6465.0,42.1705,42.1803,42.1217,42.1217,6465.0
2022-12-06 13:20:00,43.13,43.13,43.05,43.09,5476.0,42.1119,42.1119,42.0338,42.0729,5476.0
2022-12-06 13:25:00,43.06,43.06,42.99,42.99,6301.0,42.0436,42.0436,41.9752,41.9752,6301.0
2022-12-06 13:30:00,42.98,43.05,42.97,43.05,9809.0,41.9655,42.0338,41.9557,42.0338,9809.0
2022-12-06 13:35:00,43.06,43.11,43.06,43.06,5625.0,42.0436,42.0924,42.0436,42.0436,5625.0
2022-12-06 13:40:00,43.07,43.08,43.04,43.04,2692.0,42.0533,42.0631,42.0241,42.0241,2692.0
2022-12-06 13:45:00,43.04,43.07,43.02,43.04,5081.0,42.0241,42.0533,42.0045,42.0241,5081.0
2022-12-06 13:50:00,43.04,43.06,43.0,43.0,8593.0,42.0241,42.0436,41.985,41.985,8593.0
2022-12-06 13:55:00,43.0,43.01,42.95,42.97,3533.0,41.985,41.9948,41.9362,41.9557,3533.0
2022-12-06 14:00:00,42.98,42.99,42.93,42.96,10285.0,41.9655,41.9752,41.9166,41.9459,10285.0
2022-12-06 14:05:00,42.97,43.01,42.94,42.96,8574.0,41.9557,41.9948,41.9264,41.9459,8574.0
2022-12-06 14:10:00,42.95,42.97,42.88,42.89,9464.0,41.9362,41.9557,41.8678,41.8776,9464.0
2022-12-06 14:15:00,42.88,42.93,42.87,42.87,9172.0,41.8678,41.9166,41.8581,41.8581,9172.0
2022-12-06 14:20:00,42.87,42.9,42.85,42.89,7320.0,41.8581,41.8874,41.8385,41.8776,7320.0
2022-12-06 14:25:00,42.89,42.91,42.87,42.89,4797.0,41.8776,41.8971,41.8581,41.8776,4797.0
2022-12-06 14:30:00,42.89,42.92,42.87,42.88,7644.0,41.8776,41.9069,41.8581,41.8678,7644.0
2022-12-06 14:35:00,42.87,42.87,42.78,42.78,9256.0,41.8581,41.8581,41.7702,41.7702,9256.0
2022-12-06 14:40:00,42.79,42.91,42.79,42.91,9691.0,41.78,41.8971,41.78,41.8971,9691.0
2022-12-06 14:45:00,42.9,42.92,42.86,42.9,12451.0,41.8874,41.9069,41.8483,41.8874,12451.0
2022-12-06 14:50:00,42.9,43.0,42.88,43.0,15335.0,41.8874,41.985,41.8678,41.985,15335.0
2022-12-06 14:55:00,42.99,43.01,42.97,42.98,11439.0,41.9752,41.9948,41.9557,41.9655,11439.0
2022-12-06 15:00:00,43.0,43.09,43.0,43.03,25399.0,41.985,42.0729,41.985,42.0143,25399.0
2022-12-06 15:05:00,43.05,43.11,43.05,43.09,11845.0,42.0338,42.0924,42.0338,42.0729,11845.0
2022-12-06 15:10:00,43.08,43.09,43.03,43.03,14131.0,42.0631,42.0729,42.0143,42.0143,14131.0
2022-12-06 15:15:00,43.05,43.07,42.98,43.01,14073.0,42.0338,42.0533,41.9655,41.9948,14073.0
2022-12-06 15:20:00,43.03,43.05,42.97,43.04,7844.0,42.0143,42.0338,41.9557,42.0241,7844.0
2022-12-06 15:25:00,43.06,43.12,43.02,43.11,42616.0,42.0436,42.1022,42.0045,42.0924,42616.0
2022-12-06 15:30:00,43.11,43.27,43.1,43.27,39100.0,42.0924,42.2486,42.0826,42.2486,39100.0
2022-12-06 15:35:00,43.27,43.27,43.19,43.23,30370.0,42.2486,42.2486,42.1705,42.2096,30370.0
2022-12-06 15:40:00,43.22,43.31,43.21,43.28,40531.0,42.1998,42.2877,42.19,42.2584,40531.0
2022-12-06 15:45:00,43.28,43.32,43.26,43.27,58898.0,42.2584,42.2974,42.2389,42.2486,58898.0
2022-12-06 15:50:00,43.28,43.37,43.24,43.34,87349.0,42.2584,42.3463,42.2193,42.317,87349.0
2022-12-06 15:55:00,43.34,43.39,43.27,43.36,150281.0,42.317,42.3658,42.2486,42.3365,150281.0
2022-12-07 09:30:00,43.69,43.94,43.55,43.75,33239.0,42.6587,42.9028,42.522,42.7173,33239.0
2022-12-07 09:35:00,43.74,44.07,43.61,43.93,25532.0,42.7075,43.0297,42.5806,42.893,25532.0
2022-12-07 09:40:00,43.85,44.11,43.84,44.02,10210.0,42.8149,43.0688,42.8052,42.9809,10210.0
2022-12-07 09:45:00,44.02,44.12,43.91,43.93,11957.0,42.9809,43.0786,42.8735,42.893,11957.0
2022-12-07 09:50:00,43.93,43.98,43.82,43.82,13756.0,42.893,42.9419,42.7856,42.7856,13756.0
2022-12-07 09:55:00,43.83,43.85,43.73,43.82,8802.0,42.7954,42.8149,42.6978,42.7856,8802.0
2022-12-07 10:00:00,43.8,43.87,43.56,43.86,11173.0,42.7661,42.8345,42.5318,42.8247,11173.0
2022-12-07 10:05:00,43.86,44.01,43.86,43.91,4881.0,42.8247,42.9712,42.8247,42.8735,4881.0
2022-12-07 10:10:00,43.93,44.01,43.77,43.93,16888.0,42.893,42.9712,42.7368,42.893,16888.0
2022-12-07 10:15:00,43.93,44.08,43.92,44.0,7709.0,42.893,43.0395,42.8833,42.9614,7709.0
2022-12-07 10:20:00,43.98,44.03,43.86,43.9,6279.0,42.9419,42.9907,42.8247,42.8638,6279.0
2022-12-07 10:25:00,43.91,43.97,43.79,43.97,57073.0,42.8735,42.9321,42.7563,42.9321,57073.0
2022-12-07 10:30:00,43.99,44.12,43.99,44.04,11234.0,42.9516,43.0786,42.9516,43.0004,11234.0
2022-12-07 10:35:00,44.06,44.07,43.95,44.03,8134.0,43.02,43.0297,42.9126,42.9907,8134.0
2022-12-07 10:40:00,44.04,44.19,44.04,44.18,6688.0,43.0004,43.1469,43.0004,43.1371,6688.0
2022-12-07 10:45:00,44.18,44.27,44.16,44.26,16364.0,43.1371,43.225,43.1176,43.2153,16364.0
2022-12-07 10:50:00,44.28,44.35,44.21,44.21,19031.0,43.2348,43.3031,43.1664,43.1664,19031.0
2022-12-07 10:55:00,44.19,44.28,44.16,44.16,19729.0,43.1469,43.2348,43.1176,43.1176,19729.0
2022-12-07 11:00:00,44.18,44.26,44.17,44.26,16039.0,43.1371,43.2153,43.1274,43.2153,16039.0
2022-12-07 11:05:00,44.25,44.28,44.15,44.27,17361.0,43.2055,43.2348,43.1079,43.225,17361.0
2022-12-07 11:10:00,44.26,44.3,44.22,44.26,7984.0,43.2153,43.2543,43.1762,43.2153,7984.0
2022-12-07 11:15:00,44.26,44.3,44.22,44.22,9994.0,43.2153,43.2543,43.1762,43.1762,9994.0
2022-12-07 11:20:00,44.21,44.21,43.98,43.98,9071.0,43.1664,43.1664,42.9419,42.9419,9071.0
2022-12-07 11:25:00,43.98,44.08,43.98,44.08,12497.0,42.9419,43.0395,42.9419,43.0395,12497.0
2022-12-07 11:30:00,44.08,44.11,43.97,43.99,11053.0,43.0395,43.0688,42.9321,42.9516,11053.0
2022-12-07 11:35:00,44.0,44.07,43.98,44.06,5661.0,42.9614,43.0297,42.9419,43.02,5661.0
2022-12-07 11:40:00,44.06,44.11,44.03,44.03,2517.0,43.02,43.0688,42.9907,42.9907,2517.0
2022-12-07 11:45:00,44.03,44.03,43.99,44.0,1600.0,42.9907,42.9907,42.9516,42.9614,1600.0
2022-12-07 11:50:00,44.02,44.05,43.94,44.05,4953.0,42.9809,43.0102,42.9028,43.0102,4953.0
2022-12-07 11:55:00,44.02,44.15,44.01,44.12,8653.0,42.9809,43.1079,42.9712,43.0786,8653.0
2022-12-07 12:00:00,44.13,44.18,44.13,44.14,4020.0,43.0883,43.1371,43.0883,43.0981,4020.0
2022-12-07 12:05:00,44.15,44.27,44.14,44.27,15527.0,43.1079,43.225,43.0981,43.225,15527.0
2022-12-07 12:10:00,44.27,44.3,44.22,44.26,12126.0,43.225,43.2543,43.1762,43.2153,12126.0
2022-12-07 12:15:00,44.28,44.37,44.28,44.34,5621.0,43.2348,43.3227,43.2348,43.2934,5621.0
2022-12-07 12:20:00,44.35,44.41,44.33,44.38,6143.0,43.3031,43.3617,43.2836,43.3324,6143.0
2022-12-07 12:25:00,44.39,44.42,44.37,44.38,3419.0,43.3422,43.3715,43.3227,43.3324,3419.0
2022-12-07 12:30:00,44.41,44.43,44.38,44.4,5780.0,43.3617,43.3812,43.3324,43.3519,5780.0
2022-12-07 12:35:00,44.41,44.47,44.41,44.43,3849.0,43.3617,43.4203,43.3617,43.3812,3849.0
2022-12-07 12:40:00,44.44,44.49,44.43,44.45,9661.0,43.391,43.4398,43.3812,43.4008,9661.0
2022-12-07 12:45:00,44.44,44.63,44.44,44.61,22628.0,43.391,43.5765,43.391,43.557,22628.0
2022-12-07 12:50:00,44.62,44.65,44.59,44.65,5954.0,43.5668,43.596,43.5375,43.596,5954.0
2022-12-07 12:55:00,44.65,44.66,44.6,44.66,4008.0,43.596,43.6058,43.5472,43.6058,4008.0
2022-12-07 13:00:00,44.66,44.75,44.64,44.67,11549.0,43.6058,43.6937,43.5863,43.6156,11549.0
2022-12-07 13:05:00,44.66,44.75,44.63,44.73,9450.0,43.6058,43.6937,43.5765,43.6742,9450.0
2022-12-07 13:10:00,44.73,44.8,44.72,44.79,7094.0,43.6742,43.7425,43.6644,43.7327,7094.0
2022-12-07 13:15:00,44.8,44.86,44.78,44.83,8050.0,43.7425,43.8011,43.723,43.7718,8050.0
2022-12-07 13:20:00,44.82,44.83,44.7,44.72,14763.0,43.762,43.7718,43.6449,43.6644,14763.0
2022-12-07 13:25:00,44.72,44.73,44.67,44.69,4698.0,43.6644,43.6742,43.6156,43.6351,4698.0
2022-12-07 13:30:00,44.68,44.69,44.61,44.64,4384.0,43.6253,43.6351,43.557,43.5863,4384.0
2022-12-07 13:35:00,44.63,44.68,44.62,44.66,9699.0,43.5765,43.6253,43.5668,43.6058,9699.0
2022-12-07 13:40:00,44.66,44.75,44.65,44.74,3283.0,43.6058,43.6937,43.596,43.6839,3283.0
2022-12-07 13:45:00,44.73,44.8,44.73,44.78,6728.0,43.6742,43.7425,43.6742,43.723,6728.0
2022-12-07 13:50:00,44.78,44.79,44.72,44.77,14217.0,43.723,43.7327,43.6644,43.7132,14217.0
2022-12-07 13:55:00,44.76,44.76,44.65,44.7,9946.0,43.7035,43.7035,43.596,43.6449,9946.0
2022-12-07 14:00:00,44.71,44.74,44.58,44.6,12176.0,43.6546,43.6839,43.5277,43.5472,12176.0
2022-12-07 14:05:00,44.6,44.65,44.6,44.62,6489.0,43.5472,43.596,43.5472,43.5668,6489.0
2022-12-07 14:10:00,44.61,44.66,44.59,44.65,11929.0,43.557,43.6058,43.5375,43.596,11929.0
2022-12-07 14:15:00,44.66,44.66,44.5,44.58,5966.0,43.6058,43.6058,43.4496,43.5277,5966.0
2022-12-07 14:20:00,44.56,44.56,44.5,44.5,6086.0,43.5082,43.5082,43.4496,43.4496,6086.0
2022-12-07 14:25:00,44.52,44.57,44.51,44.52,5161.0,43.4691,43.5179,43.4594,43.4691,5161.0
2022-12-07 14:30:00,44.53,44.58,44.5,44.58,4132.0,43.4789,43.5277,43.4496,43.5277,4132.0
2022-12-07 14:35:00,44.57,44.62,44.57,44.59,4100.0,43.5179,43.5668,43.5179,43.5375,4100.0
2022-12-07 14:40:00,44.6,44.61,44.56,44.58,5247.0,43.5472,43.557,43.5082,43.5277,5247.0
2022-12-07 14:45:00,44.61,44.61,44.58,44.59,3243.0,43.557,43.557,43.5277,43.5375,3243.0
2022-12-07 14:50:00,44.59,44.63,44.53,44.53,4821.0,43.5375,43.5765,43.4789,43.4789,4821.0
2022-12-07 14:55:00,44.55,44.56,44.5,44.51,4786.0,43.4984,43.5082,43.4496,43.4594,4786.0
2022-12-07 15:00:00,44.51,44.55,44.5,44.54,6783.0,43.4594,43.4984,43.4496,43.4886,6783.0
2022-12-07 15:05:00,44.54,44.58,44.5,44.5,7091.0,43.4886,43.5277,43.4496,43.4496,7091.0
2022-12-07 15:10:00,44.5,44.54,44.48,44.53,5795.0,43.4496,43.4886,43.4301,43.4789,5795.0
2022-12-07 15:15:00,44.51,44.54,44.44,44.44,7092.0,43.4594,43.4886,43.391,43.391,7092.0
2022-12-07 15:20:00,44.44,44.53,44.41,44.52,6816.0,43.391,43.4789,43.3617,43.4691,6816.0
2022-12-07 15:25:00,44.53,44.58,44.52,44.57,7383.0,43.4789,43.5277,43.4691,43.5179,7383.0
2022-12-07 15:30:00,44.58,44.63,44.55,44.56,11497.0,43.5277,43.5765,43.4984,43.5082,11497.0
2022-12-07 15:35:00,44.56,44.62,44.54,44.61,13049.0,43.5082,43.5668,43.4886,43.557,13049.0
2022-12-07 15:40:00,44.61,44.62,44.56,44.59,16096.0,43.557,43.5668,43.5082,43.5375,16096.0
2022-12-07 15:45:00,44.59,44.65,44.58,44.62,22797.0,43.5375,43.596,43.5277,43.5668,22797.0
2022-12-07 15:50:00,44.61,44.67,44.58,44.64,45757.0,43.557,43.6156,43.5277,43.5863,45757.0
2022-12-07 15:55:00,44.63,44.68,44.57,44.61,117658.0,43.5765,43.6253,43.5179,43.557,117658.0
2022-12-08 09:30:00,44.36,44.5,44.08,44.22,44729.0,43.3129,43.4496,43.0395,43.1762,44729.0
2022-12-08 09:35:00,44.24,44.5,44.21,44.48,13317.0,43.1957,43.4496,43.1664,43.4301,13317.0
2022-12-08 09:40:00,44.52,44.67,44.52,44.59,7632.0,43.4691,43.6156,43.4691,43.5375,7632.0
2022-12-08 09:45:00,44.59,44.67,44.54,44.59,9571.0,43.5375,43.6156,43.4886,43.5375,9571.0
2022-12-08 09:50:00,44.6,44.8,44.54,44.74,11515.0,43.5472,43.7425,43.4886,43.6839,11515.0
2022-12-08 09:55:00,44.74,44.85,44.74,44.84,8194.0,43.6839,43.7913,43.6839,43.7816,8194.0
2022-12-08 10:00:00,44.85,44.88,44.6,44.62,9878.0,43.7913,43.8206,43.5472,43.5668,9878.0
2022-12-08 10:05:00,44.63,44.8,44.62,44.7,7544.0,43.5765,43.7425,43.5668,43.6449,7544.0
2022-12-08 10:10:00,44.7,44.79,44.7,44.78,7238.0,43.6449,43.7327,43.6449,43.723,7238.0
2022-12-08 10:15:00,44.77,44.88,44.75,44.85,14444.0,43.7132,43.8206,43.6937,43.7913,14444.0
2022-12-08 10:20:00,44.83,44.91,44.8,44.87,9421.0,43.7718,43.8499,43.7425,43.8109,9421.0
2022-12-08 10:25:00,44.89,45.01,44.89,44.95,11279.0,43.8304,43.9476,43.8304,43.889,11279.0
2022-12-08 10:30:00,44.95,44.97,44.85,44.9,7199.0,43.889,43.9085,43.7913,43.8401,7199.0
2022-12-08 10:35:00,44.9,44.9,44.78,44.8,5822.0,43.8401,43.8401,43.723,43.7425,5822.0
2022-12-08 10:40:00,44.81,44.85,44.72,44.74,7999.0,43.7523,43.7913,43.6644,43.6839,7999.0
2022-12-08 10:45:00,44.73,44.79,44.71,44.79,5873.0,43.6742,43.7327,43.6546,43.7327,5873.0
2022-12-08 10:50:00,44.79,44.79,44.68,44.68,9087.0,43.7327,43.7327,43.6253,43.6253,9087.0
2022-12-08 10:55:00,44.69,44.75,44.69,44.7,4809.0,43.6351,43.6937,43.6351,43.6449,4809.0
2022-12-08 11:00:00,44.7,44.74,44.68,44.73,7192.0,43.6449,43.6839,43.6253,43.6742,7192.0
2022-12-08 11:05:00,44.73,44.74,44.63,44.64,7434.0,43.6742,43.6839,43.5765,43.5863,7434.0
2022-12-08 11:10:00,44.65,44.73,44.65,44.71,5931.0,43.596,43.6742,43.596,43.6546,5931.0
2022-12-08 11:15:00,44.71,44.73,44.6,44.64,9515.0,43.6546,43.6742,43.5472,43.5863,9515.0
2022-12-08 11:20:00,44.64,44.71,44.63,44.7,5479.0,43.5863,43.6546,43.5765,43.6449,5479.0
2022-12-08 11:25:00,44.68,44.74,44.64,44.73,6233.0,43.6253,43.6839,43.5863,43.6742,6233.0
2022-12-08 11:30:00,44.72,44.82,44.72,44.8,6707.0,43.6644,43.762,43.6644,43.7425,6707.0
2022-12-08 11:35:00,44.8,44.82,44.74,44.81,4615.0,43.7425,43.762,43.6839,43.7523,4615.0
2022-12-08 11:40:00,44.79,44.79,44.64,44.66,2713.0,43.7327,43.7327,43.5863,43.6058,2713.0
2022-12-08 11:45:00,44.67,44.7,44.66,44.69,2791.0,43.6156,43.6449,43.6058,43.6351,2791.0
2022-12-08 11:50:00,44.68,44.69,44.61,44.62,6946.0,43.6253,43.6351,43.557,43.5668,6946.0
2022-12-08 11:55:00,44.62,44.62,44.58,44.58,6440.0,43.5668,43.5668,43.5277,43.5277,6440.0
2022-12-08 12:00:00,44.58,44.64,44.55,44.6,9454.0,43.5277,43.5863,43.4984,43.5472,9454.0
2022-12-08 12:05:00,44.61,44.64,44.6,44.63,4931.0,43.557,43.5863,43.5472,43.5765,4931.0
2022-12-08 12:10:00,44.64,44.7,44.64,44.7,14756.0,43.5863,43.6449,43.5863,43.6449,14756.0
2022-12-08 12:15:00,44.69,44.69,44.6,44.61,7735.0,43.6351,43.6351,43.5472,43.557,7735.0
2022-12-08 12:20:00,44.61,44.61,44.53,44.6,9879.0,43.557,43.557,43.4789,43.5472,9879.0
2022-12-08 12:25:00,44.61,44.61,44.52,44.52,4394.0,43.557,43.557,43.4691,43.4691,4394.0
2022-12-08 12:30:00,44.52,44.53,44.46,44.49,11054.0,43.4691,43.4789,43.4105,43.4398,11054.0
2022-12-08 12:35:00,44.46,44.46,44.41,44.44,7498.0,43.4105,43.4105,43.3617,43.391,7498.0
2022-12-08 12:40:00,44.45,44.46,44.4,44.41,5443.0,43.4008,43.4105,43.3519,43.3617,5443.0
2022-12-08 12:45:00,44.41,44.42,44.34,44.39,7523.0,43.3617,43.3715,43.2934,43.3422,7523.0
2022-12-08 12:50:00,44.41,44.48,44.41,44.46,4159.0,43.3617,43.4301,43.3617,43.4105,4159.0
2022-12-08 12:55:00,44.45,44.49,44.45,44.48,4309.0,43.4008,43.4398,43.4008,43.4301,4309.0
2022-12-08 13:00:00,44.49,44.51,44.48,44.49,5452.0,43.4398,43.4594,43.4301,43.4398,5452.0
2022-12-08 13:05:00,44.48,44.55,44.48,44.54,5878.0,43.4301,43.4984,43.4301,43.4886,5878.0
2022-12-08 13:10:00,44.52,44.54,44.51,44.52,3088.0,43.4691,43.4886,43.4594,43.4691,3088.0
2022-12-08 13:15:00,44.53,44.61,44.52,44.61,5784.0,43.4789,43.557,43.4691,43.557,5784.0
2022-12-08 13:20:00,44.61,44.62,44.57,44.61,5956.0,43.557,43.5668,43.5179,43.557,5956.0
2022-12-08 13:25:00,44.62,44.63,44.6,44.63,3006.0,43.5668,43.5765,43.5472,43.5765,3006.0
2022-12-08 13:30:00,44.64,44.66,44.63,44.63,3575.0,43.5863,43.6058,43.5765,43.5765,3575.0
2022-12-08 13:35:00,44.64,44.64,44.59,44.62,9939.0,43.5863,43.5863,43.5375,43.5668,9939.0
2022-12-08 13:40:00,44.64,44.66,44.62,44.65,5991.0,43.5863,43.6058,43.5668,43.596,5991.0
2022-12-08 13:45:00,44.66,44.66,44.62,44.64,3929.0,43.6058,43.6058,43.5668,43.5863,3929.0
2022-12-08 13:50:00,44.62,44.63,44.56,44.56,6654.0,43.5668,43.5765,43.5082,43.5082,6654.0
2022-12-08 13:55:00,44.57,44.57,44.54,44.55,5965.0,43.5179,43.5179,43.4886,43.4984,5965.0
2022-12-08 14:00:00,44.55,44.56,44.49,44.49,8163.0,43.4984,43.5082,43.4398,43.4398,8163.0
2022-12-08 14:05:00,44.48,44.48,44.39,44.45,8793.0,43.4301,43.4301,43.3422,43.4008,8793.0
2022-12-08 14:10:00,44.43,44.45,44.39,44.44,8289.0,43.3812,43.4008,43.3422,43.391,8289.0
2022-12-08 14:15:00,44.43,44.49,44.42,44.48,8811.0,43.3812,43.4398,43.3715,43.4301,8811.0
2022-12-08 14:20:00,44.49,44.56,44.49,44.54,3800.0,43.4398,43.5082,43.4398,43.4886,3800.0
2022-12-08 14:25:00,44.53,44.53,44.4,44.43,35059.0,43.4789,43.4789,43.3519,43.3812,35059.0
2022-12-08 14:30:00,44.42,44.46,44.39,44.4,56796.0,43.3715,43.4105,43.3422,43.3519,56796.0
2022-12-08 14:35:00,44.39,44.45,44.36,44.43,9546.0,43.3422,43.4008,43.3129,43.3812,9546.0
2022-12-08 14:40:00,44.42,44.47,44.41,44.44,8503.0,43.3715,43.4203,43.3617,43.391,8503.0
2022-12-08 14:45:00,44.43,44.44,44.37,44.39,11828.0,43.3812,43.391,43.3227,43.3422,11828.0
2022-12-08 14:50:00,44.4,44.41,44.34,44.39,7289.0,43.3519,43.3617,43.2934,43.3422,7289.0
2022-12-08 14:55:00,44.4,44.42,44.37,44.38,5195.0,43.3519,43.3715,43.3227,43.3324,5195.0
2022-12-08 15:00:00,44.38,44.43,44.36,44.42,9776.0,43.3324,43.3812,43.3129,43.3715,9776.0
2022-12-08 15:05:00,44.41,44.42,44.38,44.41,25572.0,43.3617,43.3715,43.3324,43.3617,25572.0
2022-12-08 15:10:00,44.41,44.42,44.38,44.4,11749.0,43.3617,43.3715,43.3324,43.3519,11749.0
2022-12-08 15:15:00,44.39,44.39,44.33,44.39,8259.0,43.3422,43.3422,43.2836,43.3422,8259.0
2022-12-08 15:20:00,44.4,44.45,44.37,44.45,10652.0,43.3519,43.4008,43.3227,43.4008,10652.0
2022-12-08 15:25:00,44.45,44.45,44.41,44.43,5940.0,43.4008,43.4008,43.3617,43.3812,5940.0
2022-12-08 15:30:00,44.43,44.48,44.42,44.43,22462.0,43.3812,43.4301,43.3715,43.3812,22462.0
2022-12-08 15:35:00,44.44,44.47,44.39,44.44,21219.0,43.391,43.4203,43.3422,43.391,21219.0
2022-12-08 15:40:00,44.44,44.5,44.43,44.46,16915.0,43.391,43.4496,43.3812,43.4105,16915.0
2022-12-08 15:45:00,44.46,44.46,44.32,44.34,24900.0,43.4105,43.4105,43.2738,43.2934,24900.0
2022-12-08 15:50:00,44.34,44.36,44.28,44.36,48560.0,43.2934,43.3129,43.2348,43.3129,48560.0
2022-12-08 15:55:00,44.36,44.44,44.33,44.43,78333.0,43.3129,43.391,43.2836,43.3812,78333.0
2022-12-09 09:30:00,43.83,44.03,43.62,44.03,24494.0,42.7954,42.9907,42.5904,42.9907,24494.0
2022-12-09 09:35:00,44.01,44.31,44.0,44.3,4587.0,42.9712,43.2641,42.9614,43.2543,4587.0
2022-12-09 09:40:00,44.27,44.47,44.22,44.39,4106.0,43.225,43.4203,43.1762,43.3422,4106.0
2022-12-09 09:45:00,44.39,44.45,44.34,44.34,10879.0,43.3422,43.4008,43.2934,43.2934,10879.0
2022-12-09 09:50:00,44.3,44.3,44.12,44.16,7413.0,43.2543,43.2543,43.0786,43.1176,7413.0
2022-12-09 09:55:00,44.13,44.2,44.13,44.16,5448.0,43.0883,43.1567,43.0883,43.1176,5448.0
2022-12-09 10:00:00,44.17,44.24,44.04,44.08,10463.0,43.1274,43.1957,43.0004,43.0395,10463.0
2022-12-09 10:05:00,44.09,44.19,44.09,44.15,6134.0,43.0493,43.1469,43.0493,43.1079,6134.0
2022-12-09 10:10:00,44.18,44.2,44.09,44.13,3894.0,43.1371,43.1567,43.0493,43.0883,3894.0
2022-12-09 10:15:00,44.14,44.18,44.06,44.13,6829.0,43.0981,43.1371,43.02,43.0883,6829.0
2022-12-09 10:20:00,44.16,44.21,44.12,44.17,4352.0,43.1176,43.1664,43.0786,43.1274,4352.0
2022-12-09 10:25:00,44.17,44.19,44.14,44.14,2952.0,43.1274,43.1469,43.0981,43.0981,2952.0
2022-12-09 10:30:00,44.16,44.26,44.07,44.08,11638.0,43.1176,43.2153,43.0297,43.0395,11638.0
2022-12-09 10:35:00,44.06,44.22,44.04,44.22,5827.0,43.02,43.1762,43.0004,43.1762,5827.0
2022-12-09 10:40:00,44.21,44.27,44.19,44.24,5858.0,43.1664,43.225,43.1469,43.1957,5858.0
2022-12-09 10:45:00,44.23,44.23,44.19,44.21,8430.0,43.186,43.186,43.1469,43.1664,8430.0
2022-12-09 10:50:00,44.2,44.23,44.16,44.23,3962.0,43.1567,43.186,43.1176,43.186,3962.0
2022-12-09 10:55:00,44.21,44.28,44.2,44.27,5940.0,43.1664,43.2348,43.1567,43.225,5940.0
2022-12-09 11:00:00,44.29,44.36,44.25,44.3,5223.0,43.2445,43.3129,43.2055,43.2543,5223.0
2022-12-09 11:05:00,44.28,44.29,44.24,44.24,6848.0,43.2348,43.2445,43.1957,43.1957,6848.0
2022-12-09 11:10:00,44.24,44.24,44.17,44.2,3173.0,43.1957,43.1957,43.1274,43.1567,3173.0
2022-12-09 11:15:00,44.21,44.22,44.19,44.2,4198.0,43.1664,43.1762,43.1469,43.1567,4198.0
2022-12-09 11:20:00,44.18,44.21,44.15,44.18,4418.0,43.1371,43.1664,43.1079,43.1371,4418.0
2022-12-09 11:25:00,44.14,44.14,44.12,44.13,2997.0,43.0981,43.0981,43.0786,43.0883,2997.0
2022-12-09 11:30:00,44.12,44.16,44.11,44.14,4775.0,43.0786,43.1176,43.0688,43.0981,4775.0
2022-12-09 11:35:00,44.13,44.2,44.11,44.11,5514.0,43.0883,43.1567,43.0688,43.0688,5514.0
2022-12-09 11:40:00,44.13,44.17,44.07,44.16,3257.0,43.0883,43.1274,43.0297,43.1176,3257.0
2022-12-09 11:45:00,44.2,44.28,44.18,44.26,3933.0,43.1567,43.2348,43.1371,43.2153,3933.0
2022-12-09 11:50:00,44.27,44.31,44.25,44.25,8391.0,43.225,43.2641,43.2055,43.2055,8391.0
2022-12-09 11:55:00,44.25,44.3,44.24,44.28,2791.0,43.2055,43.2543,43.1957,43.2348,2791.0
2022-12-09 12:00:00,44.28,44.34,44.28,44.32,4592.0,43.2348,43.2934,43.2348,43.2738,4592.0
2022-12-09 12:05:00,44.3,44.38,44.3,44.36,11760.0,43.2543,43.3324,43.2543,43.3129,11760.0
2022-12-09 12:10:00,44.36,44.4,44.35,44.39,3097.0,43.3129,43.3519,43.3031,43.3422,3097.0
2022-12-09 12:15:00,44.39,44.39,44.34,44.35,5474.0,43.3422,43.3422,43.2934,43.3031,5474.0
2022-12-09 12:20:00,44.36,44.37,44.32,44.35,7632.0,43.3129,43.3227,43.2738,43.3031,7632.0
2022-12-09 12:25:00,44.36,44.39,44.34,44.37,4228.0,43.3129,43.3422,43.2934,43.3227,4228.0
2022-12-09 12:30:00,44.37,44.44,44.37,44.42,5267.0,43.3227,43.391,43.3227,43.3715,5267.0
2022-12-09 12:35:00,44.43,44.47,44.43,44.47,3796.0,43.3812,43.4203,43.3812,43.4203,3796.0
2022-12-09 12:40:00,44.46,44.47,44.38,44.4,4442.0,43.4105,43.4203,43.3324,43.3519,4442.0
2022-12-09 12:45:00,44.39,44.4,44.37,44.38,3285.0,43.3422,43.3519,43.3227,43.3324,3285.0
2022-12-09 12:50:00,44.38,44.38,44.32,44.35,5120.0,43.3324,43.3324,43.2738,43.3031,5120.0
2022-12-09 12:55:00,44.34,44.39,44.33,44.36,4337.0,43.2934,43.3422,43.2836,43.3129,4337.0
2022-12-09 13:00:00,44.36,44.37,44.33,44.33,5721.0,43.3129,43.3227,43.2836,43.2836,5721.0
2022-12-09 13:05:00,44.33,44.34,44.3,44.31,4490.0,43.2836,43.2934,43.2543,43.2641,4490.0
2022-12-09 13:10:00,44.32,44.39,44.32,44.39,7297.0,43.2738,43.3422,43.2738,43.3422,7297.0
2022-12-09 13:15:00,44.39,44.4,44.36,44.4,10388.0,43.3422,43.3519,43.3129,43.3519,10388.0
2022-12-09 13:20:00,44.39,44.4,44.35,44.38,20431.0,43.3422,43.3519,43.3031,43.3324,20431.0
2022-12-09 13:25:00,44.37,44.41,44.31,44.41,9827.0,43.3227,43.3617,43.2641,43.3617,9827.0
2022-12-09 13:30:00,44.39,44.4,44.27,44.27,10345.0,43.3422,43.3519,43.225,43.225,10345.0
2022-12-09 13:35:00,44.29,44.3,44.24,44.27,11768.0,43.2445,43.2543,43.1957,43.225,11768.0
2022-12-09 13:40:00,44.27,44.28,44.23,44.27,7459.0,43.225,43.2348,43.186,43.225,7459.0
2022-12-09 13:45:00,44.27,44.28,44.25,44.25,6141.0,43.225,43.2348,43.2055,43.2055,6141.0
2022-12-09 13:50:00,44.25,44.28,44.18,44.18,6317.0,43.2055,43.2348,43.1371,43.1371,6317.0
2022-12-09 13:55:00,44.18,44.19,44.17,44.18,3201.0,43.1371,43.1469,43.1274,43.1371,3201.0
2022-12-09 14:00:00,44.18,44.19,44.13,44.13,5853.0,43.1371,43.1469,43.0883,43.0883,5853.0
2022-12-09 14:05:00,44.12,44.15,44.09,44.11,4903.0,43.0786,43.1079,43.0493,43.0688,4903.0
2022-12-09 14:10:00,44.09,44.13,44.07,44.12,7785.0,43.0493,43.0883,43.0297,43.0786,7785.0
2022-12-09 14:15:00,44.13,44.15,44.12,44.13,5677.0,43.0883,43.1079,43.0786,43.0883,5677.0
2022-12-09 14:20:00,44.13,44.14,44.07,44.1,7322.0,43.0883,43.0981,43.0297,43.059,7322.0
2022-12-09 14:25:00,44.1,44.14,44.1,44.14,4065.0,43.059,43.0981,43.059,43.0981,4065.0
2022-12-09 14:30:00,44.13,44.17,44.12,44.17,5007.0,43.0883,43.1274,43.0786,43.1274,5007.0
2022-12-09 14:35:00,44.17,44.19,44.16,44.19,4149.0,43.1274,43.1469,43.1176,43.1469,4149.0
2022-12-09 14:40:00,44.19,44.19,44.16,44.17,6857.0,43.1469,43.1469,43.1176,43.1274,6857.0
2022-12-09 14:45:00,44.18,44.22,44.15,44.22,6222.0,43.1371,43.1762,43.1079,43.1762,6222.0
2022-12-09 14:50:00,44.22,44.29,44.22,44.29,5735.0,43.1762,43.2445,43.1762,43.2445,5735.0
2022-12-09 14:55:00,44.29,44.29,44.24,44.25,3155.0,43.2445,43.2445,43.1957,43.2055,3155.0
2022-12-09 15:00:00,44.24,44.3,44.24,44.3,4753.0,43.1957,43.2543,43.1957,43.2543,4753.0
2022-12-09 15:05:00,44.3,44.35,44.29,44.34,20025.0,43.2543,43.3031,43.2445,43.2934,20025.0
2022-12-09 15:10:00,44.34,44.35,44.29,44.33,5811.0,43.2934,43.3031,43.2445,43.2836,5811.0
2022-12-09 15:15:00,44.34,44.35,44.25,44.25,7913.0,43.2934,43.3031,43.2055,43.2055,7913.0
2022-12-09 15:20:00,44.26,44.31,44.24,44.25,8798.0,43.2153,43.2641,43.1957,43.2055,8798.0
2022-12-09 15:25:00,44.26,44.29,44.24,44.27,9498.0,43.2153,43.2445,43.1957,43.225,9498.0
2022-12-09 15:30:00,44.26,44.26,44.17,44.19,8488.0,43.2153,43.2153,43.1274,43.1469,8488.0
2022-12-09 15:35:00,44.2,44.2,44.09,44.11,14778.0,43.1567,43.1567,43.0493,43.0688,14778.0
2022-12-09 15:40:00,44.1,44.1,44.04,44.06,17148.0,43.059,43.059,43.0004,43.02,17148.0
2022-12-09 15:45:00,44.05,44.1,44.04,44.06,16474.0,43.0102,43.059,43.0004,43.02,16474.0
2022-12-09 15:50:00,44.05,44.05,43.93,43.98,41658.0,43.0102,43.0102,42.893,42.9419,41658.0
2022-12-09 15:55:00,43.98,44.01,43.87,43.92,79814.0,42.9419,42.9712,42.8345,42.8833,79814.0
2022-12-12 09:30:00,44.06,44.24,43.92,44.23,27565.0,43.02,43.1957,42.8833,43.186,27565.0
2022-12-12 09:35:00,44.23,44.28,44.07,44.17,5481.0,43.186,43.2348,43.0297,43.1274,5481.0
2022-12-12 09:40:00,44.14,44.22,44.12,44.2,3027.0,43.0981,43.1762,43.0786,43.1567,3027.0
2022-12-12 09:45:00,44.26,44.26,44.12,44.16,5094.0,43.2153,43.2153,43.0786,43.1176,5094.0
2022-12-12 09:50:00,44.16,44.18,44.07,44.13,6908.0,43.1176,43.1371,43.0297,43.0883,6908.0
2022-12-12 09:55:00,44.14,44.23,44.09,44.19,23404.0,43.0981,43.186,43.0493,43.1469,23404.0
2022-12-12 10:00:00,44.2,44.24,44.16,44.2,43801.0,43.1567,43.1957,43.1176,43.1567,43801.0
2022-12-12 10:05:00,44.2,44.23,44.05,44.05,14502.0,43.1567,43.186,43.0102,43.0102,14502.0
2022-12-12 10:10:00,44.03,44.04,43.87,43.88,11905.0,42.9907,43.0004,42.8345,42.8442,11905.0
2022-12-12 10:15:00,43.86,43.92,43.8,43.91,12540.0,42.8247,42.8833,42.7661,42.8735,12540.0
2022-12-12 10:20:00,43.93,43.97,43.88,43.91,6001.0,42.893,42.9321,42.8442,42.8735,6001.0
2022-12-12 10:25:00,43.89,43.9,43.84,43.86,17184.0,42.854,42.8638,42.8052,42.8247,17184.0
2022-12-12 10:30:00,43.87,44.04,43.87,44.01,5363.0,42.8345,43.0004,42.8345,42.9712,5363.0
2022-12-12 10:35:00,44.02,44.02,43.94,43.97,6081.0,42.9809,42.9809,42.9028,42.9321,6081.0
2022-12-12 10:40:00,43.97,44.09,43.96,44.09,8332.0,42.9321,43.0493,42.9223,43.0493,8332.0
2022-12-12 10:45:00,44.09,44.14,44.06,44.08,7743.0,43.0493,43.0981,43.02,43.0395,7743.0
2022-12-12 10:50:00,44.07,44.13,44.06,44.06,6860.0,43.0297,43.0883,43.02,43.02,6860.0
2022-12-12 10:55:00,44.07,44.11,44.06,44.11,5302.0,43.0297,43.0688,43.02,43.0688,5302.0
2022-12-12 11:00:00,44.11,44.12,44.07,44.09,6159.0,43.0688,43.0786,43.0297,43.0493,6159.0
2022-12-12 11:05:00,44.1,44.28,44.1,44.28,6144.0,43.059,43.2348,43.059,43.2348,6144.0
2022-12-12 11:10:00,44.28,44.28,44.23,44.24,4605.0,43.2348,43.2348,43.186,43.1957,4605.0
2022-12-12 11:15:00,44.24,44.26,44.19,44.25,7613.0,43.1957,43.2153,43.1469,43.2055,7613.0
2022-12-12 11:20:00,44.26,44.33,44.26,44.33,4673.0,43.2153,43.2836,43.2153,43.2836,4673.0
2022-12-12 11:25:00,44.32,44.46,44.32,44.46,7963.0,43.2738,43.4105,43.2738,43.4105,7963.0
2022-12-12 11:30:00,44.47,44.51,44.45,44.5,20460.0,43.4203,43.4594,43.4008,43.4496,20460.0
2022-12-12 11:35:00,44.51,44.54,44.47,44.54,8835.0,43.4594,43.4886,43.4203,43.4886,8835.0
2022-12-12 11:40:00,44.52,44.54,44.48,44.48,8676.0,43.4691,43.4886,43.4301,43.4301,8676.0
2022-12-12 11:45:00,44.49,44.53,44.49,44.51,5387.0,43.4398,43.4789,43.4398,43.4594,5387.0
2022-12-12 11:50:00,44.5,44.53,44.48,44.51,12913.0,43.4496,43.4789,43.4301,43.4594,12913.0
2022-12-12 11:55:00,44.53,44.57,44.5,44.53,6124.0,43.4789,43.5179,43.4496,43.4789,6124.0
2022-12-12 12:00:00,44.53,44.6,44.53,44.58,6868.0,43.4789,43.5472,43.4789,43.5277,6868.0
2022-12-12 12:05:00,44.58,44.59,44.52,44.53,3975.0,43.5277,43.5375,43.4691,43.4789,3975.0
2022-12-12 12:10:00,44.53,44.6,44.53,44.56,5982.0,43.4789,43.5472,43.4789,43.5082,5982.0
2022-12-12 12:15:00,44.57,44.6,44.57,44.6,5559.0,43.5179,43.5472,43.5179,43.5472,5559.0
2022-12-12 12:20:00,44.6,44.61,44.56,44.57,10300.0,43.5472,43.557,43.5082,43.5179,10300.0
2022-12-12 12:25:00,44.56,44.59,44.54,44.58,16010.0,43.5082,43.5375,43.4886,43.5277,16010.0
2022-12-12 12:30:00,44.56,44.62,44.56,44.62,4252.0,43.5082,43.5668,43.5082,43.5668,4252.0
2022-12-12 12:35:00,44.62,44.7,44.62,44.65,5575.0,43.5668,43.6449,43.5668,43.596,5575.0
2022-12-12 12:40:00,44.66,44.69,44.63,44.69,5609.0,43.6058,43.6351,43.5765,43.6351,5609.0
2022-12-12 12:45:00,44.69,44.72,44.69,44.72,2134.0,43.6351,43.6644,43.6351,43.6644,2134.0
2022-12-12 12:50:00,44.71,44.71,44.69,44.71,6868.0,43.6546,43.6546,43.6351,43.6546,6868.0
2022-12-12 12:55:00,44.71,44.72,44.67,44.69,5539.0,43.6546,43.6644,43.6156,43.6351,5539.0
2022-12-12 13:00:00,44.7,44.75,44.63,44.64,18393.0,43.6449,43.6937,43.5765,43.5863,18393.0
2022-12-12 13:05:00,44.68,44.68,44.64,44.68,4404.0,43.6253,43.6253,43.5863,43.6253,4404.0
2022-12-12 13:10:00,44.68,44.68,44.6,44.6,3526.0,43.6253,43.6253,43.5472,43.5472,3526.0
2022-12-12 13:15:00,44.59,44.61,44.56,44.56,5302.0,43.5375,43.557,43.5082,43.5082,5302.0
2022-12-12 13:20:00,44.56,44.59,44.53,44.57,8644.0,43.5082,43.5375,43.4789,43.5179,8644.0
2022-12-12 13:25:00,44.57,44.58,44.53,44.53,3944.0,43.5179,43.5277,43.4789,43.4789,3944.0
2022-12-12 13:30:00,44.53,44.58,44.52,44.57,8673.0,43.4789,43.5277,43.4691,43.5179,8673.0
2022-12-12 13:35:00,44.58,44.6,44.54,44.59,5654.0,43.5277,43.5472,43.4886,43.5375,5654.0
2022-12-12 13:40:00,44.59,44.63,44.58,44.63,4162.0,43.5375,43.5765,43.5277,43.5765,4162.0
2022-12-12 13:45:00,44.63,44.66,44.59,44.63,7464.0,43.5765,43.6058,43.5375,43.5765,7464.0
2022-12-12 13:50:00,44.63,44.65,44.58,44.58,4644.0,43.5765,43.596,43.5277,43.5277,4644.0
2022-12-12 13:55:00,44.57,44.6,44.57,44.6,6156.0,43.5179,43.5472,43.5179,43.5472,6156.0
2022-12-12 14:00:00,44.6,44.64,44.58,44.59,4090.0,43.5472,43.5863,43.5277,43.5375,4090.0
2022-12-12 14:05:00,44.59,44.6,44.56,44.56,4899.0,43.5375,43.5472,43.5082,43.5082,4899.0
2022-12-12 14:10:00,44.56,44.57,44.53,44.56,3287.0,43.5082,43.5179,43.4789,43.5082,3287.0
2022-12-12 14:15:00,44.56,44.57,44.53,44.55,3642.0,43.5082,43.5179,43.4789,43.4984,3642.0
2022-12-12 14:20:00,44.55,44.59,44.51,44.59,54086.0,43.4984,43.5375,43.4594,43.5375,54086.0
2022-12-12 14:25:00,44.58,44.64,44.56,44.59,8540.0,43.5277,43.5863,43.5082,43.5375,8540.0
2022-12-12 14:30:00,44.59,44.66,44.57,44.66,11656.0,43.5375,43.6058,43.5179,43.6058,11656.0
2022-12-12 14:35:00,44.66,44.69,44.65,44.69,9801.0,43.6058,43.6351,43.596,43.6351,9801.0
2022-12-12 14:40:00,44.69,44.69,44.66,44.68,4320.0,43.6351,43.6351,43.6058,43.6253,4320.0
2022-12-12 14:45:00,44.68,44.75,44.68,44.73,12779.0,43.6253,43.6937,43.6253,43.6742,12779.0
2022-12-12 14:50:00,44.73,44.76,44.71,44.76,7583.0,43.6742,43.7035,43.6546,43.7035,7583.0
2022-12-12 14:55:00,44.77,44.82,44.77,44.82,6607.0,43.7132,43.762,43.7132,43.762,6607.0
2022-12-12 15:00:00,44.82,44.85,44.82,44.83,7532.0,43.762,43.7913,43.762,43.7718,7532.0
2022-12-12 15:05:00,44.83,44.86,44.83,44.85,15309.0,43.7718,43.8011,43.7718,43.7913,15309.0
2022-12-12 15:10:00,44.86,44.91,44.86,44.91,14211.0,43.8011,43.8499,43.8011,43.8499,14211.0
2022-12-12 15:15:00,44.91,44.97,44.9,44.95,20586.0,43.8499,43.9085,43.8401,43.889,20586.0
2022-12-12 15:20:00,44.95,45.0,44.92,45.0,26138.0,43.889,43.9378,43.8597,43.9378,26138.0
2022-12-12 15:25:00,45.01,45.01,44.97,45.0,15969.0,43.9476,43.9476,43.9085,43.9378,15969.0
2022-12-12 15:30:00,45.01,45.02,44.98,45.0,31743.0,43.9476,43.9573,43.9183,43.9378,31743.0
2022-12-12 15:35:00,45.0,45.01,44.96,44.97,36898.0,43.9378,43.9476,43.8987,43.9085,36898.0
2022-12-12 15:40:00,44.97,44.98,44.88,44.88,37754.0,43.9085,43.9183,43.8206,43.8206,37754.0
2022-12-12 15:45:00,44.88,44.95,44.88,44.91,55736.0,43.8206,43.889,43.8206,43.8499,55736.0
2022-12-12 15:50:00,44.91,44.99,44.91,44.95,78361.0,43.8499,43.928,43.8499,43.889,78361.0
2022-12-12 15:55:00,44.93,44.95,44.8,44.85,196783.0,43.8694,43.889,43.7425,43.7913,196783.0
2022-12-13 09:30:00,47.16,47.61,46.86,47.24,140688.0,46.2077,46.6486,45.9138,46.2861,140688.0
2022-12-13 09:35:00,47.32,47.35,46.73,46.73,74052.0,46.3645,46.3939,45.7864,45.7864,74052.0
2022-12-13 09:40:00,46.76,47.1,46.53,47.03,60720.0,45.8158,46.1489,45.5904,46.0803,60720.0
2022-12-13 09:45:00,46.97,47.36,46.86,47.33,22458.0,46.0215,46.4037,45.9138,46.3743,22458.0
2022-12-13 09:50:00,47.12,47.28,47.07,47.09,13651.0,46.1685,46.3253,46.1195,46.1391,13651.0
2022-12-13 09:55:00,47.09,47.25,46.94,46.94,24554.0,46.1391,46.2959,45.9921,45.9921,24554.0
2022-12-13 10:00:00,46.99,47.05,46.77,46.81,12349.0,46.0411,46.0999,45.8256,45.8648,12349.0
2022-12-13 10:05:00,46.78,46.84,46.62,46.62,26774.0,45.8354,45.8942,45.6786,45.6786,26774.0
2022-12-13 10:10:00,46.61,46.61,46.43,46.5,13275.0,45.6688,45.6688,45.4924,45.561,13275.0
2022-12-13 10:15:00,46.45,46.45,46.2,46.26,10893.0,45.512,45.512,45.2671,45.3259,10893.0
2022-12-13 10:20:00,46.26,46.35,45.9,45.9,15149.0,45.3259,45.4141,44.9731,44.9731,15149.0
2022-12-13 10:25:00,45.92,46.03,45.77,45.97,26216.0,44.9927,45.1005,44.8458,45.0417,26216.0
2022-12-13 10:30:00,46.0,46.25,45.89,46.25,11395.0,45.0711,45.3161,44.9633,45.3161,11395.0
2022-12-13 10:35:00,46.24,46.29,45.88,45.88,16445.0,45.3063,45.3553,44.9535,44.9535,16445.0
2022-12-13 10:40:00,45.84,46.14,45.82,46.12,27191.0,44.9144,45.2083,44.8948,45.1887,27191.0
2022-12-13 10:45:00,46.15,46.22,45.97,45.97,30497.0,45.2181,45.2867,45.0417,45.0417,30497.0
2022-12-13 10:50:00,45.98,46.09,45.96,45.98,28299.0,45.0515,45.1593,45.0319,45.0515,28299.0
2022-12-13 10:55:00,45.98,46.01,45.79,45.8,25198.0,45.0515,45.0809,44.8654,44.8752,25198.0
2022-12-13 11:00:00,45.81,46.0,45.81,45.89,19469.0,44.885,45.0711,44.885,44.9633,19469.0
2022-12-13 11:05:00,45.87,45.92,45.79,45.87,27676.0,44.9437,44.9927,44.8654,44.9437,27676.0
2022-12-13 11:10:00,45.87,45.92,45.82,45.85,21291.0,44.9437,44.9927,44.8948,44.9242,21291.0
2022-12-13 11:15:00,45.85,45.93,45.84,45.89,15444.0,44.9242,45.0025,44.9144,44.9633,15444.0
2022-12-13 11:20:00,45.87,45.95,45.82,45.87,19164.0,44.9437,45.0221,44.8948,44.9437,19164.0
2022-12-13 11:25:00,45.86,45.94,45.84,45.94,6099.0,44.9339,45.0123,44.9144,45.0123,6099.0
2022-12-13 11:30:00,45.96,46.05,45.93,46.03,6546.0,45.0319,45.1201,45.0025,45.1005,6546.0
2022-12-13 11:35:00,46.04,46.08,45.99,46.05,5648.0,45.1103,45.1495,45.0613,45.1201,5648.0
2022-12-13 11:40:00,46.04,46.12,46.02,46.12,8480.0,45.1103,45.1887,45.0907,45.1887,8480.0
2022-12-13 11:45:00,46.1,46.1,45.88,45.94,29121.0,45.1691,45.1691,44.9535,45.0123,29121.0
2022-12-13 11:50:00,45.94,45.96,45.78,45.94,6895.0,45.0123,45.0319,44.8556,45.0123,6895.0
2022-12-13 11:55:00,45.9,46.05,45.89,45.97,7365.0,44.9731,45.1201,44.9633,45.0417,7365.0
2022-12-13 12:00:00,45.95,46.06,45.95,46.05,10123.0,45.0221,45.1299,45.0221,45.1201,10123.0
2022-12-13 12:05:00,46.05,46.09,46.03,46.05,10420.0,45.1201,45.1593,45.1005,45.1201,10420.0
2022-12-13 12:10:00,46.05,46.05,45.94,45.94,37104.0,45.1201,45.1201,45.0123,45.0123,37104.0
2022-12-13 12:15:00,45.93,45.93,45.66,45.67,8014.0,45.0025,45.0025,44.738,44.7478,8014.0
2022-12-13 12:20:00,45.7,45.84,45.69,45.73,5994.0,44.7772,44.9144,44.7674,44.8066,5994.0
2022-12-13 12:25:00,45.74,45.82,45.72,45.73,3769.0,44.8164,44.8948,44.7968,44.8066,3769.0
2022-12-13 12:30:00,45.73,45.75,45.64,45.7,8761.0,44.8066,44.8262,44.7184,44.7772,8761.0
2022-12-13 12:35:00,45.69,45.8,45.68,45.8,2779.0,44.7674,44.8752,44.7576,44.8752,2779.0
2022-12-13 12:40:00,45.8,45.81,45.63,45.68,12519.0,44.8752,44.885,44.7086,44.7576,12519.0
2022-12-13 12:45:00,45.68,45.72,45.49,45.5,16883.0,44.7576,44.7968,44.5714,44.5812,16883.0
2022-12-13 12:50:00,45.47,45.51,45.44,45.5,4034.0,44.5518,44.591,44.5224,44.5812,4034.0
2022-12-13 12:55:00,45.46,45.57,45.46,45.57,8512.0,44.542,44.6498,44.542,44.6498,8512.0
2022-12-13 13:00:00,45.56,45.69,45.55,45.6,9537.0,44.64,44.7674,44.6302,44.6792,9537.0
2022-12-13 13:05:00,45.64,45.65,45.51,45.53,10075.0,44.7184,44.7282,44.591,44.6106,10075.0
2022-12-13 13:10:00,45.53,45.62,45.5,45.62,11146.0,44.6106,44.6988,44.5812,44.6988,11146.0
2022-12-13 13:15:00,45.61,45.68,45.58,45.67,11817.0,44.689,44.7576,44.6596,44.7478,11817.0
2022-12-13 13:20:00,45.66,45.67,45.63,45.66,4103.0,44.738,44.7478,44.7086,44.738,4103.0
2022-12-13 13:25:00,45.66,45.72,45.65,45.67,8754.0,44.738,44.7968,44.7282,44.7478,8754.0
2022-12-13 13:30:00,45.68,45.75,45.65,45.66,10160.0,44.7576,44.8262,44.7282,44.738,10160.0
2022-12-13 13:35:00,45.66,45.69,45.59,45.66,37449.0,44.738,44.7674,44.6694,44.738,37449.0
2022-12-13 13:40:00,45.65,45.69,45.6,45.67,25709.0,44.7282,44.7674,44.6792,44.7478,25709.0
2022-12-13 13:45:00,45.67,45.71,45.63,45.66,29897.0,44.7478,44.787,44.7086,44.738,29897.0
2022-12-13 13:50:00,45.67,45.7,45.58,45.6,35788.0,44.7478,44.7772,44.6596,44.6792,35788.0
2022-12-13 13:55:00,45.59,45.76,45.59,45.75,13184.0,44.6694,44.836,44.6694,44.8262,13184.0
2022-12-13 14:00:00,45.77,45.92,45.75,45.89,15352.0,44.8458,44.9927,44.8262,44.9633,15352.0
2022-12-13 14:05:00,45.89,45.91,45.77,45.79,19438.0,44.9633,44.9829,44.8458,44.8654,19438.0
2022-12-13 14:10:00,45.78,45.81,45.75,45.75,11665.0,44.8556,44.885,44.8262,44.8262,11665.0
2022-12-13 14:15:00,45.75,45.75,45.62,45.63,8136.0,44.8262,44.8262,44.6988,44.7086,8136.0
2022-12-13 14:20:00,45.64,45.66,45.59,45.61,6574.0,44.7184,44.738,44.6694,44.689,6574.0
2022-12-13 14:25:00,45.63,45.74,45.57,45.71,12614.0,44.7086,44.8164,44.6498,44.787,12614.0
2022-12-13 14:30:00,45.68,45.69,45.63,45.67,7217.0,44.7576,44.7674,44.7086,44.7478,7217.0
2022-12-13 14:35:00,45.66,45.83,45.66,45.82,8145.0,44.738,44.9046,44.738,44.8948,8145.0
2022-12-13 14:40:00,45.81,45.91,45.78,45.9,8334.0,44.885,44.9829,44.8556,44.9731,8334.0
2022-12-13 14:45:00,45.9,45.9,45.82,45.84,13470.0,44.9731,44.9731,44.8948,44.9144,13470.0
2022-12-13 14:50:00,45.81,45.81,45.68,45.7,21485.0,44.885,44.885,44.7576,44.7772,21485.0
2022-12-13 14:55:00,45.69,45.74,45.65,45.73,9862.0,44.7674,44.8164,44.7282,44.8066,9862.0
2022-12-13 15:00:00,45.72,45.73,45.56,45.57,21613.0,44.7968,44.8066,44.64,44.6498,21613.0
2022-12-13 15:05:00,45.57,45.61,45.47,45.56,15058.0,44.6498,44.689,44.5518,44.64,15058.0
2022-12-13 15:10:00,45.56,45.58,45.5,45.54,10574.0,44.64,44.6596,44.5812,44.6204,10574.0
2022-12-13 15:15:00,45.53,45.66,45.51,45.61,15562.0,44.6106,44.738,44.591,44.689,15562.0
2022-12-13 15:20:00,45.61,45.69,45.56,45.69,17745.0,44.689,44.7674,44.64,44.7674,17745.0
2022-12-13 15:25:00,45.7,45.7,45.6,45.66,15121.0,44.7772,44.7772,44.6792,44.738,15121.0
2022-12-13 15:30:00,45.67,45.78,45.67,45.74,23395.0,44.7478,44.8556,44.7478,44.8164,23395.0
2022-12-13 15:35:00,45.73,45.74,45.61,45.63,24223.0,44.8066,44.8164,44.689,44.7086,24223.0
2022-12-13 15:40:00,45.62,45.68,45.56,45.68,27597.0,44.6988,44.7576,44.64,44.7576,27597.0
2022-12-13 15:45:00,45.68,45.77,45.68,45.71,36022.0,44.7576,44.8458,44.7576,44.787,36022.0
2022-12-13 15:50:00,45.73,45.9,45.73,45.9,65099.0,44.8066,44.9731,44.8066,44.9731,65099.0
2022-12-13 15:55:00,45.89,45.9,45.71,45.78,154080.0,44.9633,44.9731,44.787,44.8556,154080.0
2022-12-14 09:30:00,46.38,46.5,46.07,46.49,57583.0,45.4434,45.561,45.1397,45.5512,57583.0
2022-12-14 09:35:00,46.45,46.83,46.37,46.64,20051.0,45.512,45.8844,45.4336,45.6982,20051.0
2022-12-14 09:40:00,46.65,46.69,46.41,46.56,13261.0,45.708,45.7472,45.4728,45.6198,13261.0
2022-12-14 09:45:00,46.54,46.75,46.51,46.72,9488.0,45.6002,45.806,45.5708,45.7766,9488.0
2022-12-14 09:50:00,46.75,46.77,46.61,46.67,8268.0,45.806,45.8256,45.6688,45.7276,8268.0
2022-12-14 09:55:00,46.64,46.69,46.6,46.63,11400.0,45.6982,45.7472,45.659,45.6884,11400.0
2022-12-14 10:00:00,46.63,46.72,46.55,46.66,15759.0,45.6884,45.7766,45.61,45.7178,15759.0
2022-12-14 10:05:00,46.63,46.72,46.44,46.45,10492.0,45.6884,45.7766,45.5022,45.512,10492.0
2022-12-14 10:10:00,46.46,46.5,46.33,46.46,24170.0,45.5218,45.561,45.3945,45.5218,24170.0
2022-12-14 10:15:00,46.47,46.52,46.45,46.45,7042.0,45.5316,45.5806,45.512,45.512,7042.0
2022-12-14 10:20:00,46.44,46.47,46.28,46.31,11493.0,45.5022,45.5316,45.3455,45.3749,11493.0
2022-12-14 10:25:00,46.32,46.41,46.32,46.36,9262.0,45.3847,45.4728,45.3847,45.4239,9262.0
2022-12-14 10:30:00,46.33,46.4,46.31,46.37,16043.0,45.3945,45.463,45.3749,45.4336,16043.0
2022-12-14 10:35:00,46.35,46.35,46.23,46.3,10054.0,45.4141,45.4141,45.2965,45.3651,10054.0
2022-12-14 10:40:00,46.3,46.32,46.25,46.25,18612.0,45.3651,45.3847,45.3161,45.3161,18612.0
2022-12-14 10:45:00,46.25,46.29,46.25,46.28,12374.0,45.3161,45.3553,45.3161,45.3455,12374.0
2022-12-14 10:50:00,46.28,46.34,46.25,46.32,13179.0,45.3455,45.4043,45.3161,45.3847,13179.0
2022-12-14 10:55:00,46.29,46.42,46.28,46.4,11147.0,45.3553,45.4826,45.3455,45.463,11147.0
2022-12-14 11:00:00,46.41,46.51,46.39,46.46,5856.0,45.4728,45.5708,45.4532,45.5218,5856.0
2022-12-14 11:05:00,46.45,46.45,46.4,46.4,6727.0,45.512,45.512,45.463,45.463,6727.0
2022-12-14 11:10:00,46.4,46.47,46.38,46.43,5105.0,45.463,45.5316,45.4434,45.4924,5105.0
2022-12-14 11:15:00,46.42,46.44,46.38,46.44,5447.0,45.4826,45.5022,45.4434,45.5022,5447.0
2022-12-14 11:20:00,46.44,46.47,46.39,46.41,12916.0,45.5022,45.5316,45.4532,45.4728,12916.0
2022-12-14 11:25:00,46.41,46.51,46.35,46.51,5976.0,45.4728,45.5708,45.4141,45.5708,5976.0
2022-12-14 11:30:00,46.51,46.66,46.51,46.64,8553.0,45.5708,45.7178,45.5708,45.6982,8553.0
2022-12-14 11:35:00,46.62,46.72,46.6,46.69,10357.0,45.6786,45.7766,45.659,45.7472,10357.0
2022-12-14 11:40:00,46.69,46.69,46.62,46.66,11178.0,45.7472,45.7472,45.6786,45.7178,11178.0
2022-12-14 11:45:00,46.66,46.66,46.55,46.55,13182.0,45.7178,45.7178,45.61,45.61,13182.0
2022-12-14 11:50:00,46.56,46.61,46.52,46.54,6902.0,45.6198,45.6688,45.5806,45.6002,6902.0
2022-12-14 11:55:00,46.55,46.64,46.54,46.63,11190.0,45.61,45.6982,45.6002,45.6884,11190.0
2022-12-14 12:00:00,46.63,46.65,46.57,46.61,14398.0,45.6884,45.708,45.6296,45.6688,14398.0
2022-12-14 12:05:00,46.61,46.65,46.59,46.59,17123.0,45.6688,45.708,45.6492,45.6492,17123.0
2022-12-14 12:10:00,46.59,46.59,46.48,46.49,5948.0,45.6492,45.6492,45.5414,45.5512,5948.0
2022-12-14 12:15:00,46.52,46.59,46.5,46.59,5377.0,45.5806,45.6492,45.561,45.6492,5377.0
2022-12-14 12:20:00,46.59,46.61,46.55,46.57,7894.0,45.6492,45.6688,45.61,45.6296,7894.0
2022-12-14 12:25:00,46.58,46.59,46.53,46.55,5074.0,45.6394,45.6492,45.5904,45.61,5074.0
2022-12-14 12:30:00,46.54,46.57,46.52,46.53,5556.0,45.6002,45.6296,45.5806,45.5904,5556.0
2022-12-14 12:35:00,46.54,46.57,46.53,46.56,6660.0,45.6002,45.6296,45.5904,45.6198,6660.0
2022-12-14 12:40:00,46.56,46.64,46.56,46.58,9295.0,45.6198,45.6982,45.6198,45.6394,9295.0
2022-12-14 12:45:00,46.58,46.59,46.5,46.51,8563.0,45.6394,45.6492,45.561,45.5708,8563.0
2022-12-14 12:50:00,46.51,46.51,46.42,46.46,6440.0,45.5708,45.5708,45.4826,45.5218,6440.0
2022-12-14 12:55:00,46.45,46.53,46.45,46.49,20056.0,45.512,45.5904,45.512,45.5512,20056.0
2022-12-14 13:00:00,46.48,46.51,46.44,46.5,9531.0,45.5414,45.5708,45.5022,45.561,9531.0
2022-12-14 13:05:00,46.49,46.51,46.46,46.48,7858.0,45.5512,45.5708,45.5218,45.5414,7858.0
2022-12-14 13:10:00,46.49,46.51,46.48,46.48,12769.0,45.5512,45.5708,45.5414,45.5414,12769.0
2022-12-14 13:15:00,46.48,46.54,46.47,46.51,14304.0,45.5414,45.6002,45.5316,45.5708,14304.0
2022-12-14 13:20:00,46.52,46.53,46.48,46.49,7245.0,45.5806,45.5904,45.5414,45.5512,7245.0
2022-12-14 13:25:00,46.49,46.52,46.46,46.52,7037.0,45.5512,45.5806,45.5218,45.5806,7037.0
2022-12-14 13:30:00,46.52,46.63,46.52,46.6,10062.0,45.5806,45.6884,45.5806,45.659,10062.0
2022-12-14 13:35:00,46.61,46.68,46.57,46.68,6778.0,45.6688,45.7374,45.6296,45.7374,6778.0
2022-12-14 13:40:00,46.66,46.68,46.6,46.64,8656.0,45.7178,45.7374,45.659,45.6982,8656.0
2022-12-14 13:45:00,46.63,46.68,46.57,46.59,13657.0,45.6884,45.7374,45.6296,45.6492,13657.0
2022-12-14 13:50:00,46.59,46.59,46.53,46.59,6061.0,45.6492,45.6492,45.5904,45.6492,6061.0
2022-12-14 13:55:00,46.56,46.63,46.54,46.57,11419.0,45.6198,45.6884,45.6002,45.6296,11419.0
2022-12-14 14:00:00,46.54,46.58,45.85,46.06,29681.0,45.6002,45.6394,44.9242,45.1299,29681.0
2022-12-14 14:05:00,46.05,46.1,45.75,45.78,31389.0,45.1201,45.1691,44.8262,44.8556,31389.0
2022-12-14 14:10:00,45.82,45.98,45.6,45.93,25365.0,44.8948,45.0515,44.6792,45.0025,25365.0
2022-12-14 14:15:00,45.9,46.05,45.88,46.04,20220.0,44.9731,45.1201,44.9535,45.1103,20220.0
2022-12-14 14:20:00,46.03,46.04,45.94,45.96,21987.0,45.1005,45.1103,45.0123,45.0319,21987.0
2022-12-14 14:25:00,45.98,46.04,45.91,45.95,18817.0,45.0515,45.1103,44.9829,45.0221,18817.0
2022-12-14 14:30:00,45.93,46.05,45.53,45.53,23269.0,45.0025,45.1201,44.6106,44.6106,23269.0
2022-12-14 14:35:00,45.54,45.79,45.51,45.79,11362.0,44.6204,44.8654,44.591,44.8654,11362.0
2022-12-14 14:40:00,45.77,46.27,45.74,46.17,25872.0,44.8458,45.3357,44.8164,45.2377,25872.0
2022-12-14 14:45:00,46.18,46.21,45.8,46.02,17457.0,45.2475,45.2769,44.8752,45.0907,17457.0
2022-12-14 14:50:00,46.01,46.11,45.75,45.93,19105.0,45.0809,45.1789,44.8262,45.0025,19105.0
2022-12-14 14:55:00,45.94,45.98,45.87,45.97,14691.0,45.0123,45.0515,44.9437,45.0417,14691.0
2022-12-14 15:00:00,45.95,46.33,45.88,46.3,25602.0,45.0221,45.3945,44.9535,45.3651,25602.0
2022-12-14 15:05:00,46.28,46.38,46.14,46.3,22808.0,45.3455,45.4434,45.2083,45.3651,22808.0
2022-12-14 15:10:00,46.31,46.68,46.28,46.46,20332.0,45.3749,45.7374,45.3455,45.5218,20332.0
2022-12-14 15:15:00,46.47,46.47,46.21,46.39,15360.0,45.5316,45.5316,45.2769,45.4532,15360.0
2022-12-14 15:20:00,46.39,46.47,46.26,46.41,18814.0,45.4532,45.5316,45.3259,45.4728,18814.0
2022-12-14 15:25:00,46.44,46.45,46.14,46.14,19470.0,45.5022,45.512,45.2083,45.2083,19470.0
2022-12-14 15:30:00,46.14,46.17,46.0,46.07,24271.0,45.2083,45.2377,45.0711,45.1397,24271.0
2022-12-14 15:35:00,46.07,46.19,46.0,46.18,31135.0,45.1397,45.2573,45.0711,45.2475,31135.0
2022-12-14 15:40:00,46.18,46.22,46.05,46.2,39198.0,45.2475,45.2867,45.1201,45.2671,39198.0
2022-12-14 15:45:00,46.19,46.24,46.12,46.18,50369.0,45.2573,45.3063,45.1887,45.2475,50369.0
2022-12-14 15:50:00,46.16,46.37,46.14,46.3,80020.0,45.2279,45.4336,45.2083,45.3651,80020.0
2022-12-14 15:55:00,46.3,46.4,46.22,46.33,230180.0,45.3651,45.463,45.2867,45.3945,230180.0
2022-12-15 09:30:00,45.13,45.37,44.92,45.04,50385.0,44.2187,44.4538,44.0129,44.1305,50385.0
2022-12-15 09:35:00,45.03,45.4,44.9,45.4,24301.0,44.1207,44.4832,43.9933,44.4832,24301.0
2022-12-15 09:40:00,45.46,45.55,45.27,45.55,18245.0,44.542,44.6302,44.3559,44.6302,18245.0
2022-12-15 09:45:00,45.54,45.58,45.29,45.58,17529.0,44.6204,44.6596,44.3755,44.6596,17529.0
2022-12-15 09:50:00,45.64,45.72,45.5,45.53,20817.0,44.7184,44.7968,44.5812,44.6106,20817.0
2022-12-15 09:55:00,45.47,45.47,45.27,45.42,14909.0,44.5518,44.5518,44.3559,44.5028,14909.0
2022-12-15 10:00:00,45.43,45.53,45.35,45.35,16589.0,44.5126,44.6106,44.4342,44.4342,16589.0
2022-12-15 10:05:00,45.36,45.4,45.31,45.36,16566.0,44.444,44.4832,44.3951,44.444,16566.0
2022-12-15 10:10:00,45.4,45.4,45.3,45.34,16093.0,44.4832,44.4832,44.3853,44.4244,16093.0
2022-12-15 10:15:00,45.34,45.54,45.32,45.54,12127.0,44.4244,44.6204,44.4049,44.6204,12127.0
2022-12-15 10:20:00,45.54,45.64,45.47,45.52,11574.0,44.6204,44.7184,44.5518,44.6008,11574.0
2022-12-15 10:25:00,45.54,45.65,45.53,45.56,15891.0,44.6204,44.7282,44.6106,44.64,15891.0
2022-12-15 10:30:00,45.58,45.63,45.45,45.6,20145.0,44.6596,44.7086,44.5322,44.6792,20145.0
2022-12-15 10:35:00,45.59,45.81,45.58,45.81,25992.0,44.6694,44.885,44.6596,44.885,25992.0
2022-12-15 10:40:00,45.81,45.83,45.71,45.75,10210.0,44.885,44.9046,44.787,44.8262,10210.0
2022-12-15 10:45:00,45.74,45.77,45.64,45.64,11772.0,44.8164,44.8458,44.7184,44.7184,11772.0
2022-12-15 10:50:00,45.62,45.7,45.59,45.7,17359.0,44.6988,44.7772,44.6694,44.7772,17359.0
2022-12-15 10:55:00,45.69,45.69,45.41,45.44,24690.0,44.7674,44.7674,44.493,44.5224,24690.0
2022-12-15 11:00:00,45.45,45.57,45.45,45.5,20591.0,44.5322,44.6498,44.5322,44.5812,20591.0
2022-12-15 11:05:00,45.51,45.56,45.37,45.42,27489.0,44.591,44.64,44.4538,44.5028,27489.0
2022-12-15 11:10:00,45.4,45.45,45.34,45.36,30436.0,44.4832,44.5322,44.4244,44.444,30436.0
2022-12-15 11:15:00,45.35,45.51,45.28,45.49,23329.0,44.4342,44.591,44.3657,44.5714,23329.0
2022-12-15 11:20:00,45.5,45.74,45.48,45.72,26459.0,44.5812,44.8164,44.5616,44.7968,26459.0
2022-12-15 11:25:00,45.73,45.81,45.58,45.77,64746.0,44.8066,44.885,44.6596,44.8458,64746.0
2022-12-15 11:30:00,45.79,45.95,45.65,45.95,43557.0,44.8654,45.0221,44.7282,45.0221,43557.0
2022-12-15 11:35:00,45.95,46.12,45.89,46.11,40867.0,45.0221,45.1887,44.9633,45.1789,40867.0
2022-12-15 11:40:00,46.1,46.44,46.08,46.43,102144.0,45.1691,45.5022,45.1495,45.4924,102144.0
2022-12-15 11:45:00,46.41,46.54,46.12,46.22,61218.0,45.4728,45.6002,45.1887,45.2867,61218.0
2022-12-15 11:50:00,46.19,46.45,46.19,46.45,17188.0,45.2573,45.512,45.2573,45.512,17188.0
2022-12-15 11:55:00,46.42,46.49,46.33,46.47,20077.0,45.4826,45.5512,45.3945,45.5316,20077.0
2022-12-15 12:00:00,46.47,46.57,46.44,46.56,23334.0,45.5316,45.6296,45.5022,45.6198,23334.0
2022-12-15 12:05:00,46.55,46.7,46.54,46.7,29049.0,45.61,45.757,45.6002,45.757,29049.0
2022-12-15 12:10:00,46.69,46.84,46.61,46.82,36632.0,45.7472,45.8942,45.6688,45.8746,36632.0
2022-12-15 12:15:00,46.79,46.82,46.71,46.77,21294.0,45.8452,45.8746,45.7668,45.8256,21294.0
2022-12-15 12:20:00,46.76,46.79,46.68,46.79,19004.0,45.8158,45.8452,45.7374,45.8452,19004.0
2022-12-15 12:25:00,46.8,46.85,46.78,46.85,13764.0,45.855,45.904,45.8354,45.904,13764.0
2022-12-15 12:30:00,46.85,47.09,46.83,47.05,29610.0,45.904,46.1391,45.8844,46.0999,29610.0
2022-12-15 12:35:00,47.05,47.05,46.96,47.03,15013.0,46.0999,46.0999,46.0117,46.0803,15013.0
2022-12-15 12:40:00,47.03,47.03,46.94,46.97,16487.0,46.0803,46.0803,45.9921,46.0215,16487.0
2022-12-15 12:45:00,46.98,47.01,46.86,46.91,23251.0,46.0313,46.0607,45.9138,45.9627,23251.0
2022-12-15 12:50:00,46.92,46.97,46.86,46.87,25787.0,45.9725,46.0215,45.9138,45.9236,25787.0
2022-12-15 12:55:00,46.85,46.86,46.76,46.83,24390.0,45.904,45.9138,45.8158,45.8844,24390.0
2022-12-15 13:00:00,46.84,46.89,46.8,46.87,15580.0,45.8942,45.9431,45.855,45.9236,15580.0
2022-12-15 13:05:00,46.87,46.95,46.86,46.94,14876.0,45.9236,46.0019,45.9138,45.9921,14876.0
2022-12-15 13:10:00,46.94,47.03,46.93,46.98,15338.0,45.9921,46.0803,45.9823,46.0313,15338.0
2022-12-15 13:15:00,46.98,47.01,46.87,46.89,17707.0,46.0313,46.0607,45.9236,45.9431,17707.0
2022-12-15 13:20:00,46.87,46.9,46.8,46.8,16262.0,45.9236,45.9529,45.855,45.855,16262.0
2022-12-15 13:25:00,46.8,46.83,46.78,46.81,10609.0,45.855,45.8844,45.8354,45.8648,10609.0
2022-12-15 13:30:00,46.82,46.92,46.8,46.9,10793.0,45.8746,45.9725,45.855,45.9529,10793.0
2022-12-15 13:35:00,46.9,47.04,46.86,47.03,18507.0,45.9529,46.0901,45.9138,46.0803,18507.0
2022-12-15 13:40:00,47.02,47.04,46.97,46.99,16611.0,46.0705,46.0901,46.0215,46.0411,16611.0
2022-12-15 13:45:00,47.0,47.01,46.93,46.94,17908.0,46.0509,46.0607,45.9823,45.9921,17908.0
2022-12-15 13:50:00,46.96,46.99,46.9,46.98,15097.0,46.0117,46.0411,45.9529,46.0313,15097.0
2022-12-15 13:55:00,46.98,46.99,46.83,46.92,20354.0,46.0313,46.0411,45.8844,45.9725,20354.0
2022-12-15 14:00:00,46.93,47.05,46.9,47.03,18245.0,45.9823,46.0999,45.9529,46.0803,18245.0
2022-12-15 14:05:00,47.01,47.02,46.94,46.97,18531.0,46.0607,46.0705,45.9921,46.0215,18531.0
2022-12-15 14:10:00,46.94,46.97,46.86,46.88,19205.0,45.9921,46.0215,45.9138,45.9334,19205.0
2022-12-15 14:15:00,46.88,46.92,46.86,46.91,17925.0,45.9334,45.9725,45.9138,45.9627,17925.0
2022-12-15 14:20:00,46.9,46.92,46.81,46.81,13417.0,45.9529,45.9725,45.8648,45.8648,13417.0
2022-12-15 14:25:00,46.82,46.82,46.68,46.76,18808.0,45.8746,45.8746,45.7374,45.8158,18808.0
2022-12-15 14:30:00,46.76,46.88,46.76,46.86,16151.0,45.8158,45.9334,45.8158,45.9138,16151.0
2022-12-15 14:35:00,46.87,46.92,46.79,46.92,17643.0,45.9236,45.9725,45.8452,45.9725,17643.0
2022-12-15 14:40:00,46.92,46.99,46.89,46.98,16878.0,45.9725,46.0411,45.9431,46.0313,16878.0
2022-12-15 14:45:00,46.99,47.18,46.98,47.13,33802.0,46.0411,46.2273,46.0313,46.1783,33802.0
2022-12-15 14:50:00,47.13,47.13,47.0,47.12,35341.0,46.1783,46.1783,46.0509,46.1685,35341.0
2022-12-15 14:55:00,47.12,47.17,47.06,47.1,21767.0,46.1685,46.2175,46.1097,46.1489,21767.0
2022-12-15 15:00:00,47.1,47.15,47.02,47.13,24794.0,46.1489,46.1979,46.0705,46.1783,24794.0
2022-12-15 15:05:00,47.13,47.22,47.11,47.2,24172.0,46.1783,46.2665,46.1587,46.2469,24172.0
2022-12-15 15:10:00,47.2,47.23,47.11,47.14,40748.0,46.2469,46.2763,46.1587,46.1881,40748.0
2022-12-15 15:15:00,47.14,47.27,47.13,47.19,38359.0,46.1881,46.3155,46.1783,46.2371,38359.0
2022-12-15 15:20:00,47.19,47.22,47.16,47.22,40413.0,46.2371,46.2665,46.2077,46.2665,40413.0
2022-12-15 15:25:00,47.22,47.37,47.16,47.34,43597.0,46.2665,46.4135,46.2077,46.3841,43597.0
2022-12-15 15:30:00,47.34,47.35,47.16,47.27,52002.0,46.3841,46.3939,46.2077,46.3155,52002.0
2022-12-15 15:35:00,47.27,47.32,47.24,47.27,51839.0,46.3155,46.3645,46.2861,46.3155,51839.0
2022-12-15 15:40:00,47.27,47.28,47.15,47.16,57765.0,46.3155,46.3253,46.1979,46.2077,57765.0
2022-12-15 15:45:00,47.16,47.19,47.1,47.12,64404.0,46.2077,46.2371,46.1489,46.1685,64404.0
2022-12-15 15:50:00,47.12,47.14,47.06,47.06,96107.0,46.1685,46.1881,46.1097,46.1097,96107.0
2022-12-15 15:55:00,47.07,47.16,46.95,47.05,375879.0,46.1195,46.2077,46.0019,46.0999,375879.0
2022-12-16 09:30:00,46.11,46.52,45.96,46.44,211513.0,45.1789,45.5806,45.0319,45.5022,211513.0
2022-12-16 09:35:00,46.42,46.5,46.08,46.33,12631.0,45.4826,45.561,45.1495,45.3945,12631.0
2022-12-16 09:40:00,46.32,46.48,46.25,46.38,11516.0,45.3847,45.5414,45.3161,45.4434,11516.0
2022-12-16 09:45:00,46.38,46.57,46.34,46.39,11790.0,45.4434,45.6296,45.4043,45.4532,11790.0
2022-12-16 09:50:00,46.4,46.53,46.34,46.5,16613.0,45.463,45.5904,45.4043,45.561,16613.0
2022-12-16 09:55:00,46.5,46.51,46.28,46.28,8294.0,45.561,45.5708,45.3455,45.3455,8294.0
2022-12-16 10:00:00,46.3,46.41,46.22,46.24,23986.0,45.3651,45.4728,45.2867,45.3063,23986.0
2022-12-16 10:05:00,46.24,46.28,45.95,45.95,10373.0,45.3063,45.3455,45.0221,45.0221,10373.0
2022-12-16 10:10:00,45.96,45.98,45.8,45.85,13293.0,45.0319,45.0515,44.8752,44.9242,13293.0
2022-12-16 10:15:00,45.8,45.99,45.79,45.99,6644.0,44.8752,45.0613,44.8654,45.0613,6644.0
2022-12-16 10:20:00,45.99,46.0,45.83,45.89,3003.0,45.0613,45.0711,44.9046,44.9633,3003.0
2022-12-16 10:25:00,45.85,45.92,45.81,45.9,6002.0,44.9242,44.9927,44.885,44.9731,6002.0
2022-12-16 10:30:00,45.92,46.08,45.86,45.87,6979.0,44.9927,45.1495,44.9339,44.9437,6979.0
2022-12-16 10:35:00,45.87,45.9,45.78,45.9,8475.0,44.9437,44.9731,44.8556,44.9731,8475.0
2022-12-16 10:40:00,45.91,46.11,45.91,46.09,13859.0,44.9829,45.1789,44.9829,45.1593,13859.0
2022-12-16 10:45:00,46.08,46.13,46.06,46.08,27864.0,45.1495,45.1985,45.1299,45.1495,27864.0
2022-12-16 10:50:00,46.05,46.16,46.05,46.16,6841.0,45.1201,45.2279,45.1201,45.2279,6841.0
2022-12-16 10:55:00,46.17,46.18,46.06,46.09,9167.0,45.2377,45.2475,45.1299,45.1593,9167.0
2022-12-16 11:00:00,46.1,46.21,46.1,46.2,8368.0,45.1691,45.2769,45.1691,45.2671,8368.0
2022-12-16 11:05:00,46.22,46.38,46.22,46.36,10362.0,45.2867,45.4434,45.2867,45.4239,10362.0
2022-12-16 11:10:00,46.35,46.53,46.22,46.52,8588.0,45.4141,45.5904,45.2867,45.5806,8588.0
2022-12-16 11:15:00,46.56,46.62,46.54,46.58,13800.0,45.6198,45.6786,45.6002,45.6394,13800.0
2022-12-16 11:20:00,46.59,46.6,46.42,46.42,12159.0,45.6492,45.659,45.4826,45.4826,12159.0
2022-12-16 11:25:00,46.43,46.46,46.35,46.37,10983.0,45.4924,45.5218,45.4141,45.4336,10983.0
2022-12-16 11:30:00,46.37,46.38,46.31,46.36,10578.0,45.4336,45.4434,45.3749,45.4239,10578.0
2022-12-16 11:35:00,46.37,46.39,46.3,46.34,5159.0,45.4336,45.4532,45.3651,45.4043,5159.0
2022-12-16 11:40:00,46.36,46.45,46.33,46.37,8147.0,45.4239,45.512,45.3945,45.4336,8147.0
2022-12-16 11:45:00,46.37,46.38,46.24,46.25,7021.0,45.4336,45.4434,45.3063,45.3161,7021.0
2022-12-16 11:50:00,46.24,46.27,46.23,46.26,8432.0,45.3063,45.3357,45.2965,45.3259,8432.0
2022-12-16 11:55:00,46.26,46.26,46.08,46.1,13927.0,45.3259,45.3259,45.1495,45.1691,13927.0
2022-12-16 12:00:00,46.1,46.13,46.04,46.12,8041.0,45.1691,45.1985,45.1103,45.1887,8041.0
2022-12-16 12:05:00,46.13,46.16,46.0,46.0,12315.0,45.1985,45.2279,45.0711,45.0711,12315.0
2022-12-16 12:10:00,46.0,46.04,45.94,45.97,8616.0,45.0711,45.1103,45.0123,45.0417,8616.0
2022-12-16 12:15:00,45.98,46.08,45.96,46.08,6387.0,45.0515,45.1495,45.0319,45.1495,6387.0
2022-12-16 12:20:00,46.09,46.1,46.05,46.09,6901.0,45.1593,45.1691,45.1201,45.1593,6901.0
2022-12-16 12:25:00,46.08,46.09,46.01,46.06,3035.0,45.1495,45.1593,45.0809,45.1299,3035.0
2022-12-16 12:30:00,46.05,46.12,46.03,46.11,7718.0,45.1201,45.1887,45.1005,45.1789,7718.0
2022-12-16 12:35:00,46.12,46.23,46.11,46.18,23305.0,45.1887,45.2965,45.1789,45.2475,23305.0
2022-12-16 12:40:00,46.16,46.19,46.08,46.08,5313.0,45.2279,45.2573,45.1495,45.1495,5313.0
2022-12-16 12:45:00,46.05,46.07,46.0,46.06,3342.0,45.1201,45.1397,45.0711,45.1299,3342.0
2022-12-16 12:50:00,46.06,46.07,45.92,45.92,6040.0,45.1299,45.1397,44.9927,44.9927,6040.0
2022-12-16 12:55:00,45.93,45.96,45.92,45.96,6080.0,45.0025,45.0319,44.9927,45.0319,6080.0
2022-12-16 13:00:00,45.96,46.01,45.94,46.01,17982.0,45.0319,45.0809,45.0123,45.0809,17982.0
2022-12-16 13:05:00,46.01,46.01,45.94,45.95,7444.0,45.0809,45.0809,45.0123,45.0221,7444.0
2022-12-16 13:10:00,45.94,45.95,45.89,45.91,4948.0,45.0123,45.0221,44.9633,44.9829,4948.0
2022-12-16 13:15:00,45.91,45.94,45.9,45.92,5373.0,44.9829,45.0123,44.9731,44.9927,5373.0
2022-12-16 13:20:00,45.92,46.0,45.9,45.98,9052.0,44.9927,45.0711,44.9731,45.0515,9052.0
2022-12-16 13:25:00,45.98,46.02,45.95,45.98,10223.0,45.0515,45.0907,45.0221,45.0515,10223.0
2022-12-16 13:30:00,45.98,46.06,45.97,46.05,3465.0,45.0515,45.1299,45.0417,45.1201,3465.0
2022-12-16 13:35:00,46.06,46.15,46.04,46.08,6536.0,45.1299,45.2181,45.1103,45.1495,6536.0
2022-12-16 13:40:00,46.09,46.12,46.04,46.08,5978.0,45.1593,45.1887,45.1103,45.1495,5978.0
2022-12-16 13:45:00,46.08,46.13,46.05,46.11,3826.0,45.1495,45.1985,45.1201,45.1789,3826.0
2022-12-16 13:50:00,46.11,46.12,46.04,46.05,4558.0,45.1789,45.1887,45.1103,45.1201,4558.0
2022-12-16 13:55:00,46.06,46.08,46.03,46.05,7939.0,45.1299,45.1495,45.1005,45.1201,7939.0
2022-12-16 14:00:00,46.05,46.1,46.05,46.08,5368.0,45.1201,45.1691,45.1201,45.1495,5368.0
2022-12-16 14:05:00,46.08,46.08,46.01,46.02,11101.0,45.1495,45.1495,45.0809,45.0907,11101.0
2022-12-16 14:10:00,46.01,46.04,45.93,46.03,26794.0,45.0809,45.1103,45.0025,45.1005,26794.0
2022-12-16 14:15:00,46.02,46.06,46.0,46.0,7973.0,45.0907,45.1299,45.0711,45.0711,7973.0
2022-12-16 14:20:00,46.01,46.01,45.97,45.98,4851.0,45.0809,45.0809,45.0417,45.0515,4851.0
2022-12-16 14:25:00,45.98,45.98,45.94,45.94,9794.0,45.0515,45.0515,45.0123,45.0123,9794.0
2022-12-16 14:30:00,45.94,45.96,45.87,45.88,7382.0,45.0123,45.0319,44.9437,44.9535,7382.0
2022-12-16 14:35:00,45.88,45.91,45.87,45.9,6832.0,44.9535,44.9829,44.9437,44.9731,6832.0
2022-12-16 14:40:00,45.91,45.96,45.9,45.96,5024.0,44.9829,45.0319,44.9731,45.0319,5024.0
2022-12-16 14:45:00,45.95,46.03,45.95,46.03,4725.0,45.0221,45.1005,45.0221,45.1005,4725.0
2022-12-16 14:50:00,46.04,46.09,45.97,46.09,16862.0,45.1103,45.1593,45.0417,45.1593,16862.0
2022-12-16 14:55:00,46.08,46.15,46.04,46.09,9166.0,45.1495,45.2181,45.1103,45.1593,9166.0
2022-12-16 15:00:00,46.09,46.13,46.07,46.07,14302.0,45.1593,45.1985,45.1397,45.1397,14302.0
2022-12-16 15:05:00,46.07,46.07,45.98,46.02,14656.0,45.1397,45.1397,45.0515,45.0907,14656.0
2022-12-16 15:10:00,46.01,46.13,46.0,46.11,23439.0,45.0809,45.1985,45.0711,45.1789,23439.0
2022-12-16 15:15:00,46.12,46.15,46.08,46.09,18435.0,45.1887,45.2181,45.1495,45.1593,18435.0
2022-12-16 15:20:00,46.09,46.16,46.09,46.16,38229.0,45.1593,45.2279,45.1593,45.2279,38229.0
2022-12-16 15:25:00,46.16,46.23,46.14,46.18,20943.0,45.2279,45.2965,45.2083,45.2475,20943.0
2022-12-16 15:30:00,46.19,46.29,46.18,46.28,24216.0,45.2573,45.3553,45.2475,45.3455,24216.0
2022-12-16 15:35:00,46.28,46.28,46.2,46.22,34950.0,45.3455,45.3455,45.2671,45.2867,34950.0
2022-12-16 15:40:00,46.21,46.3,46.17,46.17,43868.0,45.2769,45.3651,45.2377,45.2377,43868.0
2022-12-16 15:45:00,46.17,46.2,46.03,46.05,58143.0,45.2377,45.2671,45.1005,45.1201,58143.0
2022-12-16 15:50:00,46.05,46.22,45.9,46.22,86862.0,45.1201,45.2867,44.9731,45.2867,86862.0
2022-12-16 15:55:00,46.22,46.32,46.19,46.26,233174.0,45.2867,45.3847,45.2573,45.3259,233174.0
2022-12-19 09:30:00,45.88,46.11,45.68,46.01,29262.0,44.9535,45.1789,44.7576,45.0809,29262.0
2022-12-19 09:35:00,45.98,46.2,45.98,46.0,12072.0,45.0515,45.2671,45.0515,45.0711,12072.0
2022-12-19 09:40:00,46.02,46.03,45.84,45.97,12042.0,45.0907,45.1005,44.9144,45.0417,12042.0
2022-12-19 09:45:00,46.03,46.03,45.79,45.99,7869.0,45.1005,45.1005,44.8654,45.0613,7869.0
2022-12-19 09:50:00,46.02,46.07,45.86,45.86,5617.0,45.0907,45.1397,44.9339,44.9339,5617.0
2022-12-19 09:55:00,45.88,45.92,45.8,45.8,3588.0,44.9535,44.9927,44.8752,44.8752,3588.0
2022-12-19 10:00:00,45.84,45.93,45.84,45.9,7253.0,44.9144,45.0025,44.9144,44.9731,7253.0
2022-12-19 10:05:00,45.88,45.95,45.83,45.87,13046.0,44.9535,45.0221,44.9046,44.9437,13046.0
2022-12-19 10:10:00,45.86,45.88,45.69,45.78,25046.0,44.9339,44.9535,44.7674,44.8556,25046.0
2022-12-19 10:15:00,45.76,45.78,45.69,45.78,9110.0,44.836,44.8556,44.7674,44.8556,9110.0
2022-12-19 10:20:00,45.79,45.97,45.79,45.88,12503.0,44.8654,45.0417,44.8654,44.9535,12503.0
2022-12-19 10:25:00,45.9,45.96,45.89,45.94,6116.0,44.9731,45.0319,44.9633,45.0123,6116.0
2022-12-19 10:30:00,45.92,45.93,45.82,45.89,8975.0,44.9927,45.0025,44.8948,44.9633,8975.0
2022-12-19 10:35:00,45.9,45.98,45.87,45.96,3768.0,44.9731,45.0515,44.9437,45.0319,3768.0
2022-12-19 10:40:00,45.99,45.99,45.92,45.93,6094.0,45.0613,45.0613,44.9927,45.0025,6094.0
2022-12-19 10:45:00,45.94,45.94,45.86,45.91,3746.0,45.0123,45.0123,44.9339,44.9829,3746.0
2022-12-19 10:50:00,45.92,45.92,45.71,45.72,5166.0,44.9927,44.9927,44.787,44.7968,5166.0
2022-12-19 10:55:00,45.68,45.73,45.66,45.7,6754.0,44.7576,44.8066,44.738,44.7772,6754.0
2022-12-19 11:00:00,45.75,45.76,45.63,45.67,4266.0,44.8262,44.836,44.7086,44.7478,4266.0
2022-12-19 11:05:00,45.66,45.69,45.61,45.65,4271.0,44.738,44.7674,44.689,44.7282,4271.0
2022-12-19 11:10:00,45.69,45.7,45.65,45.67,5916.0,44.7674,44.7772,44.7282,44.7478,5916.0
2022-12-19 11:15:00,45.67,45.79,45.63,45.79,3328.0,44.7478,44.8654,44.7086,44.8654,3328.0
2022-12-19 11:20:00,45.78,45.82,45.77,45.8,7709.0,44.8556,44.8948,44.8458,44.8752,7709.0
2022-12-19 11:25:00,45.82,45.84,45.74,45.76,4114.0,44.8948,44.9144,44.8164,44.836,4114.0
2022-12-19 11:30:00,45.74,45.75,45.63,45.67,4265.0,44.8164,44.8262,44.7086,44.7478,4265.0
2022-12-19 11:35:00,45.65,45.71,45.62,45.7,4023.0,44.7282,44.787,44.6988,44.7772,4023.0
2022-12-19 11:40:00,45.68,45.74,45.65,45.71,9845.0,44.7576,44.8164,44.7282,44.787,9845.0
2022-12-19 11:45:00,45.71,45.77,45.69,45.73,7520.0,44.787,44.8458,44.7674,44.8066,7520.0
2022-12-19 11:50:00,45.73,45.78,45.72,45.72,4073.0,44.8066,44.8556,44.7968,44.7968,4073.0
2022-12-19 11:55:00,45.72,45.8,45.71,45.77,8991.0,44.7968,44.8752,44.787,44.8458,8991.0
2022-12-19 12:00:00,45.74,45.82,45.74,45.78,3604.0,44.8164,44.8948,44.8164,44.8556,3604.0
2022-12-19 12:05:00,45.78,45.85,45.75,45.84,5743.0,44.8556,44.9242,44.8262,44.9144,5743.0
2022-12-19 12:10:00,45.85,45.99,45.85,45.99,7824.0,44.9242,45.0613,44.9242,45.0613,7824.0
2022-12-19 12:15:00,46.02,46.05,45.99,46.03,3229.0,45.0907,45.1201,45.0613,45.1005,3229.0
2022-12-19 12:20:00,46.04,46.04,45.93,45.93,9846.0,45.1103,45.1103,45.0025,45.0025,9846.0
2022-12-19 12:25:00,45.93,45.94,45.83,45.83,4704.0,45.0025,45.0123,44.9046,44.9046,4704.0
2022-12-19 12:30:00,45.84,45.93,45.84,45.89,5789.0,44.9144,45.0025,44.9144,44.9633,5789.0
2022-12-19 12:35:00,45.89,45.99,45.89,45.95,5537.0,44.9633,45.0613,44.9633,45.0221,5537.0
2022-12-19 12:40:00,45.93,45.93,45.86,45.87,3339.0,45.0025,45.0025,44.9339,44.9437,3339.0
2022-12-19 12:45:00,45.89,45.96,45.89,45.95,6235.0,44.9633,45.0319,44.9633,45.0221,6235.0
2022-12-19 12:50:00,45.97,45.98,45.94,45.96,3004.0,45.0417,45.0515,45.0123,45.0319,3004.0
2022-12-19 12:55:00,45.96,45.96,45.87,45.92,4954.0,45.0319,45.0319,44.9437,44.9927,4954.0
2022-12-19 13:00:00,45.92,45.93,45.83,45.85,8054.0,44.9927,45.0025,44.9046,44.9242,8054.0
2022-12-19 13:05:00,45.86,45.86,45.76,45.79,11160.0,44.9339,44.9339,44.836,44.8654,11160.0
2022-12-19 13:10:00,45.79,45.81,45.69,45.7,15417.0,44.8654,44.885,44.7674,44.7772,15417.0
2022-12-19 13:15:00,45.68,45.69,45.63,45.68,6527.0,44.7576,44.7674,44.7086,44.7576,6527.0
2022-12-19 13:20:00,45.68,45.7,45.66,45.66,7901.0,44.7576,44.7772,44.738,44.738,7901.0
2022-12-19 13:25:00,45.66,45.71,45.52,45.57,19325.0,44.738,44.787,44.6008,44.6498,19325.0
2022-12-19 13:30:00,45.57,45.57,45.46,45.49,19483.0,44.6498,44.6498,44.542,44.5714,19483.0
2022-12-19 13:35:00,45.48,45.57,45.48,45.55,19951.0,44.5616,44.6498,44.5616,44.6302,19951.0
2022-12-19 13:40:00,45.56,45.57,45.47,45.49,16500.0,44.64,44.6498,44.5518,44.5714,16500.0
2022-12-19 13:45:00,45.48,45.49,45.39,45.45,8390.0,44.5616,44.5714,44.4734,44.5322,8390.0
2022-12-19 13:50:00,45.43,45.44,45.37,45.41,15217.0,44.5126,44.5224,44.4538,44.493,15217.0
2022-12-19 13:55:00,45.4,45.4,45.31,45.32,19174.0,44.4832,44.4832,44.3951,44.4049,19174.0
2022-12-19 14:00:00,45.33,45.34,45.24,45.27,21076.0,44.4147,44.4244,44.3265,44.3559,21076.0
2022-12-19 14:05:00,45.28,45.37,45.28,45.31,17405.0,44.3657,44.4538,44.3657,44.3951,17405.0
2022-12-19 14:10:00,45.32,45.33,45.24,45.28,15508.0,44.4049,44.4147,44.3265,44.3657,15508.0
2022-12-19 14:15:00,45.28,45.36,45.28,45.33,14507.0,44.3657,44.444,44.3657,44.4147,14507.0
2022-12-19 14:20:00,45.33,45.41,45.33,45.35,9754.0,44.4147,44.493,44.4147,44.4342,9754.0
2022-12-19 14:25:00,45.36,45.37,45.25,45.25,17567.0,44.444,44.4538,44.3363,44.3363,17567.0
2022-12-19 14:30:00,45.25,45.31,45.24,45.29,14688.0,44.3363,44.3951,44.3265,44.3755,14688.0
2022-12-19 14:35:00,45.3,45.31,45.24,45.25,9938.0,44.3853,44.3951,44.3265,44.3363,9938.0
2022-12-19 14:40:00,45.24,45.25,45.1,45.15,18004.0,44.3265,44.3363,44.1893,44.2383,18004.0
2022-12-19 14:45:00,45.15,45.2,45.14,45.15,12331.0,44.2383,44.2873,44.2285,44.2383,12331.0
2022-12-19 14:50:00,45.15,45.16,45.01,45.04,12308.0,44.2383,44.2481,44.1011,44.1305,12308.0
2022-12-19 14:55:00,45.04,45.15,45.03,45.15,11859.0,44.1305,44.2383,44.1207,44.2383,11859.0
2022-12-19 15:00:00,45.14,45.15,45.04,45.05,9053.0,44.2285,44.2383,44.1305,44.1403,9053.0
2022-12-19 15:05:00,45.05,45.11,44.99,45.09,15152.0,44.1403,44.1991,44.0815,44.1795,15152.0
2022-12-19 15:10:00,45.09,45.13,45.07,45.08,12768.0,44.1795,44.2187,44.1599,44.1697,12768.0
2022-12-19 15:15:00,45.08,45.12,45.02,45.05,15185.0,44.1697,44.2089,44.1109,44.1403,15185.0
2022-12-19 15:20:00,45.05,45.13,45.02,45.13,21822.0,44.1403,44.2187,44.1109,44.2187,21822.0
2022-12-19 15:25:00,45.13,45.2,45.13,45.16,19284.0,44.2187,44.2873,44.2187,44.2481,19284.0
2022-12-19 15:30:00,45.15,45.23,45.14,45.18,29124.0,44.2383,44.3167,44.2285,44.2677,29124.0
2022-12-19 15:35:00,45.18,45.19,45.09,45.1,29132.0,44.2677,44.2775,44.1795,44.1893,29132.0
2022-12-19 15:40:00,45.09,45.11,45.03,45.09,31008.0,44.1795,44.1991,44.1207,44.1795,31008.0
2022-12-19 15:45:00,45.08,45.14,45.04,45.05,31210.0,44.1697,44.2285,44.1305,44.1403,31210.0
2022-12-19 15:50:00,45.06,45.11,45.03,45.05,86696.0,44.1501,44.1991,44.1207,44.1403,86696.0
2022-12-19 15:55:00,45.03,45.14,45.02,45.09,141480.0,44.1207,44.2285,44.1109,44.1795,141480.0
2022-12-20 09:30:00,44.72,44.78,44.51,44.65,48559.0,43.817,43.8758,43.6112,43.7484,48559.0
2022-12-20 09:35:00,44.65,44.69,44.56,44.61,13657.0,43.7484,43.7876,43.6602,43.7092,13657.0
2022-12-20 09:40:00,44.61,44.74,44.56,44.56,16677.0,43.7092,43.8366,43.6602,43.6602,16677.0
2022-12-20 09:45:00,44.52,44.56,44.4,44.5,9807.0,43.621,43.6602,43.5034,43.6014,9807.0
2022-12-20 09:50:00,44.51,44.58,44.48,44.54,12903.0,43.6112,43.6798,43.5818,43.6406,12903.0
2022-12-20 09:55:00,44.55,44.61,44.53,44.57,17017.0,43.6504,43.7092,43.6308,43.67,17017.0
2022-12-20 10:00:00,44.59,44.83,44.58,44.8,5221.0,43.6896,43.9247,43.6798,43.8954,5221.0
2022-12-20 10:05:00,44.78,44.79,44.71,44.72,25389.0,43.8758,43.8856,43.8072,43.817,25389.0
2022-12-20 10:10:00,44.71,44.93,44.68,44.85,27283.0,43.8072,44.0227,43.7778,43.9443,27283.0
2022-12-20 10:15:00,44.86,44.91,44.84,44.85,15236.0,43.9541,44.0031,43.9345,43.9443,15236.0
2022-12-20 10:20:00,44.84,44.97,44.82,44.96,17540.0,43.9345,44.0619,43.9149,44.0521,17540.0
2022-12-20 10:25:00,44.97,44.97,44.87,44.97,10423.0,44.0619,44.0619,43.9639,44.0619,10423.0
2022-12-20 10:30:00,44.96,45.04,44.95,44.97,7976.0,44.0521,44.1305,44.0423,44.0619,7976.0
2022-12-20 10:35:00,44.98,45.2,44.98,45.16,9632.0,44.0717,44.2873,44.0717,44.2481,9632.0
2022-12-20 10:40:00,45.17,45.18,45.13,45.16,3168.0,44.2579,44.2677,44.2187,44.2481,3168.0
2022-12-20 10:45:00,45.16,45.23,45.05,45.08,8916.0,44.2481,44.3167,44.1403,44.1697,8916.0
2022-12-20 10:50:00,45.06,45.13,45.06,45.08,4522.0,44.1501,44.2187,44.1501,44.1697,4522.0
2022-12-20 10:55:00,45.08,45.09,44.88,44.88,9799.0,44.1697,44.1795,43.9737,43.9737,9799.0
2022-12-20 11:00:00,44.88,45.08,44.87,45.08,7469.0,43.9737,44.1697,43.9639,44.1697,7469.0
2022-12-20 11:05:00,45.07,45.09,45.03,45.04,4298.0,44.1599,44.1795,44.1207,44.1305,4298.0
2022-12-20 11:10:00,45.05,45.05,44.91,44.92,5180.0,44.1403,44.1403,44.0031,44.0129,5180.0
2022-12-20 11:15:00,44.91,44.92,44.79,44.86,11420.0,44.0031,44.0129,43.8856,43.9541,11420.0
2022-12-20 11:20:00,44.86,44.9,44.86,44.89,3161.0,43.9541,43.9933,43.9541,43.9835,3161.0
2022-12-20 11:25:00,44.89,44.97,44.88,44.91,11203.0,43.9835,44.0619,43.9737,44.0031,11203.0
2022-12-20 11:30:00,44.92,44.94,44.89,44.91,4077.0,44.0129,44.0325,43.9835,44.0031,4077.0
2022-12-20 11:35:00,44.91,44.95,44.84,44.9,4832.0,44.0031,44.0423,43.9345,43.9933,4832.0
2022-12-20 11:40:00,44.88,44.93,44.87,44.93,3350.0,43.9737,44.0227,43.9639,44.0227,3350.0
2022-12-20 11:45:00,44.93,44.96,44.87,44.9,2890.0,44.0227,44.0521,43.9639,43.9933,2890.0
2022-12-20 11:50:00,44.89,44.89,44.82,44.84,2287.0,43.9835,43.9835,43.9149,43.9345,2287.0
2022-12-20 11:55:00,44.85,44.88,44.79,44.82,18877.0,43.9443,43.9737,43.8856,43.9149,18877.0
2022-12-20 12:00:00,44.81,44.9,44.79,44.86,9113.0,43.9052,43.9933,43.8856,43.9541,9113.0
2022-12-20 12:05:00,44.85,44.91,44.85,44.89,4390.0,43.9443,44.0031,43.9443,43.9835,4390.0
2022-12-20 12:10:00,44.88,44.92,44.84,44.85,6575.0,43.9737,44.0129,43.9345,43.9443,6575.0
2022-12-20 12:15:00,44.86,44.86,44.78,44.8,4498.0,43.9541,43.9541,43.8758,43.8954,4498.0
2022-12-20 12:20:00,44.82,44.85,44.77,44.77,10039.0,43.9149,43.9443,43.866,43.866,10039.0
2022-12-20 12:25:00,44.78,44.8,44.71,44.71,4335.0,43.8758,43.8954,43.8072,43.8072,4335.0
2022-12-20 12:30:00,44.72,44.75,44.66,44.67,15922.0,43.817,43.8464,43.7582,43.768,15922.0
2022-12-20 12:35:00,44.67,44.75,44.66,44.75,8681.0,43.768,43.8464,43.7582,43.8464,8681.0
2022-12-20 12:40:00,44.75,44.82,44.75,44.77,9372.0,43.8464,43.9149,43.8464,43.866,9372.0
2022-12-20 12:45:00,44.78,44.88,44.78,44.83,7938.0,43.8758,43.9737,43.8758,43.9247,7938.0
2022-12-20 12:50:00,44.83,44.88,44.83,44.88,7354.0,43.9247,43.9737,43.9247,43.9737,7354.0
2022-12-20 12:55:00,44.88,44.89,44.82,44.84,6529.0,43.9737,43.9835,43.9149,43.9345,6529.0
2022-12-20 13:00:00,44.84,44.86,44.8,44.81,5310.0,43.9345,43.9541,43.8954,43.9052,5310.0
2022-12-20 13:05:00,44.82,44.86,44.79,44.83,8578.0,43.9149,43.9541,43.8856,43.9247,8578.0
2022-12-20 13:10:00,44.83,44.84,44.8,44.82,8012.0,43.9247,43.9345,43.8954,43.9149,8012.0
2022-12-20 13:15:00,44.81,44.83,44.79,44.79,6417.0,43.9052,43.9247,43.8856,43.8856,6417.0
2022-12-20 13:20:00,44.78,44.85,44.78,44.83,6590.0,43.8758,43.9443,43.8758,43.9247,6590.0
2022-12-20 13:25:00,44.83,44.85,44.79,44.79,7558.0,43.9247,43.9443,43.8856,43.8856,7558.0
2022-12-20 13:30:00,44.8,44.84,44.8,44.82,6496.0,43.8954,43.9345,43.8954,43.9149,6496.0
2022-12-20 13:35:00,44.82,44.91,44.81,44.87,4591.0,43.9149,44.0031,43.9052,43.9639,4591.0
2022-12-20 13:40:00,44.89,44.93,44.89,44.9,4361.0,43.9835,44.0227,43.9835,43.9933,4361.0
2022-12-20 13:45:00,44.88,44.88,44.83,44.84,6598.0,43.9737,43.9737,43.9247,43.9345,6598.0
2022-12-20 13:50:00,44.83,44.86,44.81,44.84,4194.0,43.9247,43.9541,43.9052,43.9345,4194.0
2022-12-20 13:55:00,44.85,44.85,44.81,44.83,3268.0,43.9443,43.9443,43.9052,43.9247,3268.0
2022-12-20 14:00:00,44.83,44.83,44.77,44.79,9908.0,43.9247,43.9247,43.866,43.8856,9908.0
2022-12-20 14:05:00,44.8,44.82,44.77,44.81,5642.0,43.8954,43.9149,43.866,43.9052,5642.0
2022-12-20 14:10:00,44.8,44.84,44.79,44.79,6363.0,43.8954,43.9345,43.8856,43.8856,6363.0
2022-12-20 14:15:00,44.79,44.81,44.75,44.78,5963.0,43.8856,43.9052,43.8464,43.8758,5963.0
2022-12-20 14:20:00,44.77,44.81,44.75,44.8,4522.0,43.866,43.9052,43.8464,43.8954,4522.0
2022-12-20 14:25:00,44.79,44.79,44.76,44.78,7068.0,43.8856,43.8856,43.8562,43.8758,7068.0
2022-12-20 14:30:00,44.78,44.78,44.67,44.68,5319.0,43.8758,43.8758,43.768,43.7778,5319.0
2022-12-20 14:35:00,44.67,44.69,44.63,44.65,6897.0,43.768,43.7876,43.7288,43.7484,6897.0
2022-12-20 14:40:00,44.65,44.65,44.58,44.59,5643.0,43.7484,43.7484,43.6798,43.6896,5643.0
2022-12-20 14:45:00,44.59,44.61,44.57,44.6,5167.0,43.6896,43.7092,43.67,43.6994,5167.0
2022-12-20 14:50:00,44.59,44.59,44.54,44.59,6087.0,43.6896,43.6896,43.6406,43.6896,6087.0
2022-12-20 14:55:00,44.58,44.59,44.55,44.57,8336.0,43.6798,43.6896,43.6504,43.67,8336.0
2022-12-20 15:00:00,44.58,44.59,44.51,44.52,9970.0,43.6798,43.6896,43.6112,43.621,9970.0
2022-12-20 15:05:00,44.53,44.58,44.51,44.51,19752.0,43.6308,43.6798,43.6112,43.6112,19752.0
2022-12-20 15:10:00,44.51,44.56,44.49,44.54,13764.0,43.6112,43.6602,43.5916,43.6406,13764.0
2022-12-20 15:15:00,44.55,44.67,44.55,44.58,17262.0,43.6504,43.768,43.6504,43.6798,17262.0
2022-12-20 15:20:00,44.58,44.6,44.53,44.55,9433.0,43.6798,43.6994,43.6308,43.6504,9433.0
2022-12-20 15:25:00,44.55,44.58,44.5,44.57,9408.0,43.6504,43.6798,43.6014,43.67,9408.0
2022-12-20 15:30:00,44.57,44.67,44.56,44.66,14850.0,43.67,43.768,43.6602,43.7582,14850.0
2022-12-20 15:35:00,44.66,44.77,44.65,44.77,14209.0,43.7582,43.866,43.7484,43.866,14209.0
2022-12-20 15:40:00,44.77,44.82,44.75,44.77,18659.0,43.866,43.9149,43.8464,43.866,18659.0
2022-12-20 15:45:00,44.77,44.79,44.73,44.73,25144.0,43.866,43.8856,43.8268,43.8268,25144.0
2022-12-20 15:50:00,44.73,44.83,44.71,44.8,46535.0,43.8268,43.9247,43.8072,43.8954,46535.0
2022-12-20 15:55:00,44.8,44.89,44.75,44.77,105324.0,43.8954,43.9835,43.8464,43.866,105324.0
2022-12-21 09:30:00,45.52,46.08,45.34,45.95,39378.0,44.6008,45.1495,44.4244,45.0221,39378.0
2022-12-21 09:35:00,45.89,45.94,45.62,45.62,6552.0,44.9633,45.0123,44.6988,44.6988,6552.0
2022-12-21 09:40:00,45.57,45.67,45.49,45.49,5618.0,44.6498,44.7478,44.5714,44.5714,5618.0
2022-12-21 09:45:00,45.54,45.57,45.35,45.4,17879.0,44.6204,44.6498,44.4342,44.4832,17879.0
2022-12-21 09:50:00,45.39,45.65,45.37,45.65,23746.0,44.4734,44.7282,44.4538,44.7282,23746.0
2022-12-21 09:55:00,45.65,45.71,45.54,45.56,12915.0,44.7282,44.787,44.6204,44.64,12915.0
2022-12-21 10:00:00,45.57,45.69,45.5,45.59,11797.0,44.6498,44.7674,44.5812,44.6694,11797.0
2022-12-21 10:05:00,45.59,45.7,45.59,45.7,7512.0,44.6694,44.7772,44.6694,44.7772,7512.0
2022-12-21 10:10:00,45.69,45.69,45.52,45.59,5674.0,44.7674,44.7674,44.6008,44.6694,5674.0
2022-12-21 10:15:00,45.57,45.64,45.56,45.59,7595.0,44.6498,44.7184,44.64,44.6694,7595.0
2022-12-21 10:20:00,45.62,45.7,45.59,45.68,10903.0,44.6988,44.7772,44.6694,44.7576,10903.0
2022-12-21 10:25:00,45.67,45.74,45.64,45.69,8389.0,44.7478,44.8164,44.7184,44.7674,8389.0
2022-12-21 10:30:00,45.69,45.96,45.68,45.93,25384.0,44.7674,45.0319,44.7576,45.0025,25384.0
2022-12-21 10:35:00,45.92,45.97,45.88,45.88,23936.0,44.9927,45.0417,44.9535,44.9535,23936.0
2022-12-21 10:40:00,45.88,45.92,45.86,45.87,9411.0,44.9535,44.9927,44.9339,44.9437,9411.0
2022-12-21 10:45:00,45.89,45.95,45.87,45.94,6267.0,44.9633,45.0221,44.9437,45.0123,6267.0
2022-12-21 10:50:00,45.91,45.91,45.86,45.86,3337.0,44.9829,44.9829,44.9339,44.9339,3337.0
2022-12-21 10:55:00,45.83,45.86,45.79,45.86,5327.0,44.9046,44.9339,44.8654,44.9339,5327.0
2022-12-21 11:00:00,45.86,45.91,45.84,45.86,3628.0,44.9339,44.9829,44.9144,44.9339,3628.0
2022-12-21 11:05:00,45.85,45.85,45.77,45.81,6538.0,44.9242,44.9242,44.8458,44.885,6538.0
2022-12-21 11:10:00,45.82,45.91,45.82,45.9,3976.0,44.8948,44.9829,44.8948,44.9731,3976.0
2022-12-21 11:15:00,45.89,45.91,45.85,45.9,5924.0,44.9633,44.9829,44.9242,44.9731,5924.0
2022-12-21 11:20:00,45.91,45.95,45.81,45.88,9345.0,44.9829,45.0221,44.885,44.9535,9345.0
2022-12-21 11:25:00,45.9,45.95,45.88,45.9,6482.0,44.9731,45.0221,44.9535,44.9731,6482.0
2022-12-21 11:30:00,45.92,45.94,45.88,45.93,4894.0,44.9927,45.0123,44.9535,45.0025,4894.0
2022-12-21 11:35:00,45.92,45.93,45.81,45.86,4716.0,44.9927,45.0025,44.885,44.9339,4716.0
2022-12-21 11:40:00,45.85,45.87,45.81,45.86,3527.0,44.9242,44.9437,44.885,44.9339,3527.0
2022-12-21 11:45:00,45.88,45.89,45.82,45.83,3504.0,44.9535,44.9633,44.8948,44.9046,3504.0
2022-12-21 11:50:00,45.84,45.9,45.77,45.89,11843.0,44.9144,44.9731,44.8458,44.9633,11843.0
2022-12-21 11:55:00,45.9,45.92,45.89,45.91,3479.0,44.9731,44.9927,44.9633,44.9829,3479.0
2022-12-21 12:00:00,45.91,45.93,45.89,45.91,3896.0,44.9829,45.0025,44.9633,44.9829,3896.0
2022-12-21 12:05:00,45.92,45.99,45.92,45.92,7635.0,44.9927,45.0613,44.9927,44.9927,7635.0
2022-12-21 12:10:00,45.91,45.94,45.87,45.88,3554.0,44.9829,45.0123,44.9437,44.9535,3554.0
2022-12-21 12:15:00,45.92,45.93,45.91,45.91,2100.0,44.9927,45.0025,44.9829,44.9829,2100.0
2022-12-21 12:20:00,45.9,45.94,45.87,45.89,5223.0,44.9731,45.0123,44.9437,44.9633,5223.0
2022-12-21 12:25:00,45.87,45.87,45.81,45.81,2807.0,44.9437,44.9437,44.885,44.885,2807.0
2022-12-21 12:30:00,45.82,45.86,45.82,45.85,2768.0,44.8948,44.9339,44.8948,44.9242,2768.0
2022-12-21 12:35:00,45.84,45.9,45.84,45.9,3235.0,44.9144,44.9731,44.9144,44.9731,3235.0
2022-12-21 12:40:00,45.9,45.91,45.89,45.9,2654.0,44.9731,44.9829,44.9633,44.9731,2654.0
2022-12-21 12:45:00,45.89,45.89,45.84,45.88,7053.0,44.9633,44.9633,44.9144,44.9535,7053.0
2022-12-21 12:50:00,45.88,45.94,45.86,45.92,4050.0,44.9535,45.0123,44.9339,44.9927,4050.0
2022-12-21 12:55:00,45.92,45.95,45.9,45.94,2572.0,44.9927,45.0221,44.9731,45.0123,2572.0
2022-12-21 13:00:00,45.95,46.02,45.95,46.02,3226.0,45.0221,45.0907,45.0221,45.0907,3226.0
2022-12-21 13:05:00,46.02,46.07,46.02,46.03,3883.0,45.0907,45.1397,45.0907,45.1005,3883.0
2022-12-21 13:10:00,46.05,46.06,45.97,45.99,4124.0,45.1201,45.1299,45.0417,45.0613,4124.0
2022-12-21 13:15:00,45.97,46.02,45.96,46.0,2803.0,45.0417,45.0907,45.0319,45.0711,2803.0
2022-12-21 13:20:00,46.01,46.04,45.89,45.89,5574.0,45.0809,45.1103,44.9633,44.9633,5574.0
2022-12-21 13:25:00,45.89,45.95,45.87,45.87,3206.0,44.9633,45.0221,44.9437,44.9437,3206.0
2022-12-21 13:30:00,45.87,45.93,45.87,45.91,4438.0,44.9437,45.0025,44.9437,44.9829,4438.0
2022-12-21 13:35:00,45.91,45.91,45.75,45.78,9941.0,44.9829,44.9829,44.8262,44.8556,9941.0
2022-12-21 13:40:00,45.77,45.78,45.72,45.78,6781.0,44.8458,44.8556,44.7968,44.8556,6781.0
2022-12-21 13:45:00,45.78,45.85,45.78,45.82,8087.0,44.8556,44.9242,44.8556,44.8948,8087.0
2022-12-21 13:50:00,45.82,45.82,45.78,45.81,2318.0,44.8948,44.8948,44.8556,44.885,2318.0
2022-12-21 13:55:00,45.8,45.8,45.74,45.76,7290.0,44.8752,44.8752,44.8164,44.836,7290.0
2022-12-21 14:00:00,45.76,45.79,45.76,45.76,6431.0,44.836,44.8654,44.836,44.836,6431.0
2022-12-21 14:05:00,45.77,45.8,45.71,45.71,6497.0,44.8458,44.8752,44.787,44.787,6497.0
2022-12-21 14:10:00,45.72,45.79,45.72,45.78,3917.0,44.7968,44.8654,44.7968,44.8556,3917.0
2022-12-21 14:15:00,45.78,45.82,45.73,45.75,5570.0,44.8556,44.8948,44.8066,44.8262,5570.0
2022-12-21 14:20:00,45.75,45.8,45.71,45.8,6753.0,44.8262,44.8752,44.787,44.8752,6753.0
2022-12-21 14:25:00,45.8,45.81,45.74,45.74,6356.0,44.8752,44.885,44.8164,44.8164,6356.0
2022-12-21 14:30:00,45.74,45.83,45.74,45.83,5791.0,44.8164,44.9046,44.8164,44.9046,5791.0
2022-12-21 14:35:00,45.82,45.83,45.77,45.83,5944.0,44.8948,44.9046,44.8458,44.9046,5944.0
2022-12-21 14:40:00,45.82,45.83,45.68,45.68,6183.0,44.8948,44.9046,44.7576,44.7576,6183.0
2022-12-21 14:45:00,45.67,45.73,45.67,45.71,3181.0,44.7478,44.8066,44.7478,44.787,3181.0
2022-12-21 14:50:00,45.7,45.74,45.67,45.67,7006.0,44.7772,44.8164,44.7478,44.7478,7006.0
2022-12-21 14:55:00,45.67,45.69,45.65,45.68,4357.0,44.7478,44.7674,44.7282,44.7576,4357.0
2022-12-21 15:00:00,45.69,45.73,45.67,45.73,5877.0,44.7674,44.8066,44.7478,44.8066,5877.0
2022-12-21 15:05:00,45.73,45.74,45.67,45.69,5397.0,44.8066,44.8164,44.7478,44.7674,5397.0
2022-12-21 15:10:00,45.7,45.75,45.69,45.71,8054.0,44.7772,44.8262,44.7674,44.787,8054.0
2022-12-21 15:15:00,45.71,45.72,45.64,45.66,9439.0,44.787,44.7968,44.7184,44.738,9439.0
2022-12-21 15:20:00,45.67,45.69,45.64,45.65,10996.0,44.7478,44.7674,44.7184,44.7282,10996.0
2022-12-21 15:25:00,45.65,45.68,45.62,45.62,6797.0,44.7282,44.7576,44.6988,44.6988,6797.0
2022-12-21 15:30:00,45.63,45.68,45.63,45.65,15504.0,44.7086,44.7576,44.7086,44.7282,15504.0
2022-12-21 15:35:00,45.65,45.78,45.65,45.78,16163.0,44.7282,44.8556,44.7282,44.8556,16163.0
2022-12-21 15:40:00,45.8,45.8,45.71,45.76,22750.0,44.8752,44.8752,44.787,44.836,22750.0
2022-12-21 15:45:00,45.77,45.82,45.74,45.78,24315.0,44.8458,44.8948,44.8164,44.8556,24315.0
2022-12-21 15:50:00,45.78,45.79,45.63,45.7,57608.0,44.8556,44.8654,44.7086,44.7772,57608.0
2022-12-21 15:55:00,45.7,45.79,45.69,45.78,107066.0,44.7772,44.8654,44.7674,44.8556,107066.0
2022-12-22 09:30:00,45.14,45.34,44.98,45.07,32098.0,44.2285,44.4244,44.0717,44.1599,32098.0
2022-12-22 09:35:00,44.98,45.09,44.89,44.95,13889.0,44.0717,44.1795,43.9835,44.0423,13889.0
2022-12-22 09:40:00,44.97,45.14,44.93,45.05,4487.0,44.0619,44.2285,44.0227,44.1403,4487.0
2022-12-22 09:45:00,45.13,45.15,45.08,45.09,2637.0,44.2187,44.2383,44.1697,44.1795,2637.0
2022-12-22 09:50:00,45.1,45.21,45.08,45.16,6386.0,44.1893,44.2971,44.1697,44.2481,6386.0
2022-12-22 09:55:00,45.17,45.29,45.17,45.29,13215.0,44.2579,44.3755,44.2579,44.3755,13215.0
2022-12-22 10:00:00,45.3,45.35,45.18,45.24,7515.0,44.3853,44.4342,44.2677,44.3265,7515.0
2022-12-22 10:05:00,45.23,45.24,45.15,45.2,2847.0,44.3167,44.3265,44.2383,44.2873,2847.0
2022-12-22 10:10:00,45.18,45.2,45.07,45.16,5471.0,44.2677,44.2873,44.1599,44.2481,5471.0
2022-12-22 10:15:00,45.17,45.34,45.15,45.34,6057.0,44.2579,44.4244,44.2383,44.4244,6057.0
2022-12-22 10:20:00,45.37,45.37,45.33,45.34,2460.0,44.4538,44.4538,44.4147,44.4244,2460.0
2022-12-22 10:25:00,45.32,45.4,45.32,45.36,11462.0,44.4049,44.4832,44.4049,44.444,11462.0
2022-12-22 10:30:00,45.34,45.5,45.33,45.48,8499.0,44.4244,44.5812,44.4147,44.5616,8499.0
2022-12-22 10:35:00,45.48,45.51,45.3,45.35,12945.0,44.5616,44.591,44.3853,44.4342,12945.0
2022-12-22 10:40:00,45.37,45.39,45.33,45.37,7098.0,44.4538,44.4734,44.4147,44.4538,7098.0
2022-12-22 10:45:00,45.36,45.44,45.34,45.41,11637.0,44.444,44.5224,44.4244,44.493,11637.0
2022-12-22 10:50:00,45.42,45.42,45.36,45.37,6039.0,44.5028,44.5028,44.444,44.4538,6039.0
2022-12-22 10:55:00,45.37,45.43,45.35,45.38,12000.0,44.4538,44.5126,44.4342,44.4636,12000.0
2022-12-22 11:00:00,45.37,45.37,45.26,45.26,6423.0,44.4538,44.4538,44.3461,44.3461,6423.0
2022-12-22 11:05:00,45.26,45.29,45.24,45.26,7213.0,44.3461,44.3755,44.3265,44.3461,7213.0
2022-12-22 11:10:00,45.25,45.27,45.22,45.23,10172.0,44.3363,44.3559,44.3069,44.3167,10172.0
2022-12-22 11:15:00,45.23,45.33,45.23,45.32,6448.0,44.3167,44.4147,44.3167,44.4049,6448.0
2022-12-22 11:20:00,45.31,45.32,45.22,45.3,8695.0,44.3951,44.4049,44.3069,44.3853,8695.0
2022-12-22 11:25:00,45.29,45.38,45.29,45.35,4491.0,44.3755,44.4636,44.3755,44.4342,4491.0
2022-12-22 11:30:00,45.36,45.41,45.34,45.41,5939.0,44.444,44.493,44.4244,44.493,5939.0
2022-12-22 11:35:00,45.44,45.45,45.28,45.28,3527.0,44.5224,44.5322,44.3657,44.3657,3527.0
2022-12-22 11:40:00,45.31,45.38,45.27,45.36,10039.0,44.3951,44.4636,44.3559,44.444,10039.0
2022-12-22 11:45:00,45.37,45.39,45.35,45.37,4798.0,44.4538,44.4734,44.4342,44.4538,4798.0
2022-12-22 11:50:00,45.37,45.4,45.35,45.38,4580.0,44.4538,44.4832,44.4342,44.4636,4580.0
2022-12-22 11:55:00,45.38,45.38,45.3,45.31,2976.0,44.4636,44.4636,44.3853,44.3951,2976.0
2022-12-22 12:00:00,45.33,45.38,45.33,45.38,1400.0,44.4147,44.4636,44.4147,44.4636,1400.0
2022-12-22 12:05:00,45.38,45.42,45.37,45.41,3353.0,44.4636,44.5028,44.4538,44.493,3353.0
2022-12-22 12:10:00,45.41,45.42,45.36,45.36,5097.0,44.493,44.5028,44.444,44.444,5097.0
2022-12-22 12:15:00,45.35,45.35,45.25,45.28,4688.0,44.4342,44.4342,44.3363,44.3657,4688.0
2022-12-22 12:20:00,45.28,45.28,45.18,45.18,3362.0,44.3657,44.3657,44.2677,44.2677,3362.0
2022-12-22 12:25:00,45.17,45.17,45.07,45.08,4417.0,44.2579,44.2579,44.1599,44.1697,4417.0
2022-12-22 12:30:00,45.09,45.09,45.02,45.02,2611.0,44.1795,44.1795,44.1109,44.1109,2611.0
2022-12-22 12:35:00,45.04,45.04,45.01,45.03,1558.0,44.1305,44.1305,44.1011,44.1207,1558.0
2022-12-22 12:40:00,45.03,45.03,44.98,45.03,3762.0,44.1207,44.1207,44.0717,44.1207,3762.0
2022-12-22 12:45:00,45.03,45.04,44.95,45.0,4289.0,44.1207,44.1305,44.0423,44.0913,4289.0
2022-12-22 12:50:00,45.0,45.04,44.99,45.04,2083.0,44.0913,44.1305,44.0815,44.1305,2083.0
2022-12-22 12:55:00,45.03,45.04,45.02,45.03,2201.0,44.1207,44.1305,44.1109,44.1207,2201.0
2022-12-22 13:00:00,45.04,45.04,44.99,44.99,4293.0,44.1305,44.1305,44.0815,44.0815,4293.0
2022-12-22 13:05:00,44.98,45.01,44.92,44.92,2956.0,44.0717,44.1011,44.0129,44.0129,2956.0
2022-12-22 13:10:00,44.93,45.0,44.93,45.0,2229.0,44.0227,44.0913,44.0227,44.0913,2229.0
2022-12-22 13:15:00,45.0,45.03,45.0,45.0,5714.0,44.0913,44.1207,44.0913,44.0913,5714.0
2022-12-22 13:20:00,44.99,44.99,44.94,44.95,3578.0,44.0815,44.0815,44.0325,44.0423,3578.0
2022-12-22 13:25:00,45.01,45.07,45.01,45.07,4393.0,44.1011,44.1599,44.1011,44.1599,4393.0
2022-12-22 13:30:00,45.05,45.05,44.99,45.03,4805.0,44.1403,44.1403,44.0815,44.1207,4805.0
2022-12-22 13:35:00,45.02,45.12,45.02,45.08,4731.0,44.1109,44.2089,44.1109,44.1697,4731.0
2022-12-22 13:40:00,45.12,45.19,45.12,45.16,5042.0,44.2089,44.2775,44.2089,44.2481,5042.0
2022-12-22 13:45:00,45.16,45.17,45.12,45.14,4276.0,44.2481,44.2579,44.2089,44.2285,4276.0
2022-12-22 13:50:00,45.12,45.15,45.11,45.15,3166.0,44.2089,44.2383,44.1991,44.2383,3166.0
2022-12-22 13:55:00,45.16,45.22,45.15,45.22,4430.0,44.2481,44.3069,44.2383,44.3069,4430.0
2022-12-22 14:00:00,45.22,45.28,45.22,45.28,9039.0,44.3069,44.3657,44.3069,44.3657,9039.0
2022-12-22 14:05:00,45.28,45.33,45.26,45.33,4489.0,44.3657,44.4147,44.3461,44.4147,4489.0
2022-12-22 14:10:00,45.34,45.45,45.33,45.45,7168.0,44.4244,44.5322,44.4147,44.5322,7168.0
2022-12-22 14:15:00,45.43,45.43,45.37,45.38,6407.0,44.5126,44.5126,44.4538,44.4636,6407.0
2022-12-22 14:20:00,45.38,45.44,45.34,45.44,3551.0,44.4636,44.5224,44.4244,44.5224,3551.0
2022-12-22 14:25:00,45.44,45.53,45.44,45.52,5643.0,44.5224,44.6106,44.5224,44.6008,5643.0
2022-12-22 14:30:00,45.52,45.59,45.52,45.59,4032.0,44.6008,44.6694,44.6008,44.6694,4032.0
2022-12-22 14:35:00,45.6,45.6,45.52,45.55,6840.0,44.6792,44.6792,44.6008,44.6302,6840.0
2022-12-22 14:40:00,45.57,45.58,45.51,45.52,3987.0,44.6498,44.6596,44.591,44.6008,3987.0
2022-12-22 14:45:00,45.53,45.56,45.51,45.55,5663.0,44.6106,44.64,44.591,44.6302,5663.0
2022-12-22 14:50:00,45.57,45.61,45.52,45.6,8402.0,44.6498,44.689,44.6008,44.6792,8402.0
2022-12-22 14:55:00,45.62,45.72,45.62,45.72,12133.0,44.6988,44.7968,44.6988,44.7968,12133.0
2022-12-22 15:00:00,45.71,45.75,45.69,45.72,10572.0,44.787,44.8262,44.7674,44.7968,10572.0
2022-12-22 15:05:00,45.72,45.82,45.69,45.82,7012.0,44.7968,44.8948,44.7674,44.8948,7012.0
2022-12-22 15:10:00,45.82,45.82,45.73,45.74,6896.0,44.8948,44.8948,44.8066,44.8164,6896.0
2022-12-22 15:15:00,45.75,45.82,45.72,45.82,9415.0,44.8262,44.8948,44.7968,44.8948,9415.0
2022-12-22 15:20:00,45.83,45.93,45.83,45.93,6373.0,44.9046,45.0025,44.9046,45.0025,6373.0
2022-12-22 15:25:00,45.95,45.98,45.91,45.97,9170.0,45.0221,45.0515,44.9829,45.0417,9170.0
2022-12-22 15:30:00,45.97,46.0,45.87,45.88,9274.0,45.0417,45.0711,44.9437,44.9535,9274.0
2022-12-22 15:35:00,45.88,45.89,45.81,45.85,10948.0,44.9535,44.9633,44.885,44.9242,10948.0
2022-12-22 15:40:00,45.87,45.87,45.79,45.8,13594.0,44.9437,44.9437,44.8654,44.8752,13594.0
2022-12-22 15:45:00,45.79,45.9,45.78,45.9,13473.0,44.8654,44.9731,44.8556,44.9731,13473.0
2022-12-22 15:50:00,45.91,46.04,45.91,46.02,45921.0,44.9829,45.1103,44.9829,45.0907,45921.0
2022-12-22 15:55:00,46.01,46.05,45.95,46.05,77311.0,45.0809,45.1201,45.0221,45.1201,77311.0
2022-12-23 09:30:00,45.71,45.89,45.61,45.73,26500.0,44.787,44.9633,44.689,44.8066,26500.0
2022-12-23 09:35:00,45.76,45.8,45.66,45.75,7584.0,44.836,44.8752,44.738,44.8262,7584.0
2022-12-23 09:40:00,45.7,45.83,45.67,45.67,2094.0,44.7772,44.9046,44.7478,44.7478,2094.0
2022-12-23 09:45:00,45.67,45.67,45.53,45.56,3110.0,44.7478,44.7478,44.6106,44.64,3110.0
2022-12-23 09:50:00,45.58,45.58,45.41,45.42,5889.0,44.6596,44.6596,44.493,44.5028,5889.0
2022-12-23 09:55:00,45.4,45.41,45.34,45.4,5176.0,44.4832,44.493,44.4244,44.4832,5176.0
2022-12-23 10:00:00,45.37,45.68,45.37,45.49,19259.0,44.4538,44.7576,44.4538,44.5714,19259.0
2022-12-23 10:05:00,45.44,45.55,45.44,45.53,2383.0,44.5224,44.6302,44.5224,44.6106,2383.0
2022-12-23 10:10:00,45.67,45.67,45.59,45.62,5691.0,44.7478,44.7478,44.6694,44.6988,5691.0
2022-12-23 10:15:00,45.61,45.75,45.59,45.73,7017.0,44.689,44.8262,44.6694,44.8066,7017.0
2022-12-23 10:20:00,45.74,45.84,45.73,45.83,17122.0,44.8164,44.9144,44.8066,44.9046,17122.0
2022-12-23 10:25:00,45.81,45.87,45.76,45.8,10083.0,44.885,44.9437,44.836,44.8752,10083.0
2022-12-23 10:30:00,45.8,45.87,45.79,45.85,3305.0,44.8752,44.9437,44.8654,44.9242,3305.0
2022-12-23 10:35:00,45.86,45.93,45.83,45.91,13429.0,44.9339,45.0025,44.9046,44.9829,13429.0
2022-12-23 10:40:00,45.93,46.05,45.93,46.01,3370.0,45.0025,45.1201,45.0025,45.0809,3370.0
2022-12-23 10:45:00,45.99,45.99,45.88,45.88,3185.0,45.0613,45.0613,44.9535,44.9535,3185.0
2022-12-23 10:50:00,45.83,45.83,45.79,45.82,2350.0,44.9046,44.9046,44.8654,44.8948,2350.0
2022-12-23 10:55:00,45.85,45.88,45.72,45.74,3455.0,44.9242,44.9535,44.7968,44.8164,3455.0
2022-12-23 11:00:00,45.71,45.75,45.67,45.73,4010.0,44.787,44.8262,44.7478,44.8066,4010.0
2022-12-23 11:05:00,45.72,45.72,45.67,45.69,3916.0,44.7968,44.7968,44.7478,44.7674,3916.0
2022-12-23 11:10:00,45.71,45.79,45.7,45.78,4661.0,44.787,44.8654,44.7772,44.8556,4661.0
2022-12-23 11:15:00,45.77,45.82,45.71,45.73,3655.0,44.8458,44.8948,44.787,44.8066,3655.0
2022-12-23 11:20:00,45.76,45.82,45.73,45.73,2279.0,44.836,44.8948,44.8066,44.8066,2279.0
2022-12-23 11:25:00,45.75,45.78,45.72,45.74,2877.0,44.8262,44.8556,44.7968,44.8164,2877.0
2022-12-23 11:30:00,45.75,45.77,45.71,45.71,1967.0,44.8262,44.8458,44.787,44.787,1967.0
2022-12-23 11:35:00,45.73,45.79,45.71,45.78,2439.0,44.8066,44.8654,44.787,44.8556,2439.0
2022-12-23 11:40:00,45.78,45.79,45.75,45.75,2752.0,44.8556,44.8654,44.8262,44.8262,2752.0
2022-12-23 11:45:00,45.73,45.76,45.71,45.75,4674.0,44.8066,44.836,44.787,44.8262,4674.0
2022-12-23 11:50:00,45.77,45.81,45.77,45.79,6100.0,44.8458,44.885,44.8458,44.8654,6100.0
2022-12-23 11:55:00,45.79,45.89,45.78,45.89,1376.0,44.8654,44.9633,44.8556,44.9633,1376.0
2022-12-23 12:00:00,45.88,45.93,45.87,45.9,3008.0,44.9535,45.0025,44.9437,44.9731,3008.0
2022-12-23 12:05:00,45.87,45.87,45.84,45.84,1298.0,44.9437,44.9437,44.9144,44.9144,1298.0
2022-12-23 12:10:00,45.86,45.89,45.86,45.87,2047.0,44.9339,44.9633,44.9339,44.9437,2047.0
2022-12-23 12:15:00,45.85,45.89,45.85,45.88,2723.0,44.9242,44.9633,44.9242,44.9535,2723.0
2022-12-23 12:20:00,45.87,45.93,45.86,45.93,2925.0,44.9437,45.0025,44.9339,45.0025,2925.0
2022-12-23 12:25:00,45.91,45.94,45.9,45.91,5124.0,44.9829,45.0123,44.9731,44.9829,5124.0
2022-12-23 12:30:00,45.91,45.95,45.91,45.94,4454.0,44.9829,45.0221,44.9829,45.0123,4454.0
2022-12-23 12:35:00,45.97,45.97,45.84,45.88,37876.0,45.0417,45.0417,44.9144,44.9535,37876.0
2022-12-23 12:40:00,45.9,45.9,45.8,45.8,16741.0,44.9731,44.9731,44.8752,44.8752,16741.0
2022-12-23 12:45:00,45.8,45.83,45.72,45.72,13893.0,44.8752,44.9046,44.7968,44.7968,13893.0
2022-12-23 12:50:00,45.74,45.8,45.74,45.79,1569.0,44.8164,44.8752,44.8164,44.8654,1569.0
2022-12-23 12:55:00,45.78,45.8,45.77,45.77,3358.0,44.8556,44.8752,44.8458,44.8458,3358.0
2022-12-23 13:00:00,45.78,45.86,45.77,45.86,1358.0,44.8556,44.9339,44.8458,44.9339,1358.0
2022-12-23 13:05:00,45.87,45.89,45.85,45.89,2520.0,44.9437,44.9633,44.9242,44.9633,2520.0
2022-12-23 13:10:00,45.89,45.92,45.87,45.88,3944.0,44.9633,44.9927,44.9437,44.9535,3944.0
2022-12-23 13:15:00,45.89,45.91,45.89,45.89,1478.0,44.9633,44.9829,44.9633,44.9633,1478.0
2022-12-23 13:20:00,45.92,45.93,45.9,45.91,1348.0,44.9927,45.0025,44.9731,44.9829,1348.0
2022-12-23 13:25:00,45.91,45.94,45.9,45.93,1308.0,44.9829,45.0123,44.9731,45.0025,1308.0
2022-12-23 13:30:00,45.94,45.96,45.93,45.95,4169.0,45.0123,45.0319,45.0025,45.0221,4169.0
2022-12-23 13:35:00,45.97,45.99,45.96,45.96,2525.0,45.0417,45.0613,45.0319,45.0319,2525.0
2022-12-23 13:40:00,45.96,45.98,45.87,45.87,2652.0,45.0319,45.0515,44.9437,44.9437,2652.0
2022-12-23 13:45:00,45.82,45.85,45.77,45.83,4243.0,44.8948,44.9242,44.8458,44.9046,4243.0
2022-12-23 13:50:00,45.83,45.83,45.8,45.8,3759.0,44.9046,44.9046,44.8752,44.8752,3759.0
2022-12-23 13:55:00,45.79,45.81,45.79,45.81,3256.0,44.8654,44.885,44.8654,44.885,3256.0
2022-12-23 14:00:00,45.81,45.81,45.71,45.71,2543.0,44.885,44.885,44.787,44.787,2543.0
2022-12-23 14:05:00,45.71,45.77,45.71,45.74,4806.0,44.787,44.8458,44.787,44.8164,4806.0
2022-12-23 14:10:00,45.75,45.79,45.74,45.77,2259.0,44.8262,44.8654,44.8164,44.8458,2259.0
2022-12-23 14:15:00,45.76,45.8,45.74,45.79,3612.0,44.836,44.8752,44.8164,44.8654,3612.0
2022-12-23 14:20:00,45.79,45.79,45.7,45.71,2221.0,44.8654,44.8654,44.7772,44.787,2221.0
2022-12-23 14:25:00,45.7,45.7,45.61,45.61,5347.0,44.7772,44.7772,44.689,44.689,5347.0
2022-12-23 14:30:00,45.61,45.68,45.61,45.66,5696.0,44.689,44.7576,44.689,44.738,5696.0
2022-12-23 14:35:00,45.65,45.72,45.64,45.71,3992.0,44.7282,44.7968,44.7184,44.787,3992.0
2022-12-23 14:40:00,45.71,45.71,45.67,45.68,2774.0,44.787,44.787,44.7478,44.7576,2774.0
2022-12-23 14:45:00,45.68,45.69,45.63,45.65,2153.0,44.7576,44.7674,44.7086,44.7282,2153.0
2022-12-23 14:50:00,45.64,45.66,45.63,45.66,2071.0,44.7184,44.738,44.7086,44.738,2071.0
2022-12-23 14:55:00,45.67,45.77,45.66,45.77,4754.0,44.7478,44.8458,44.738,44.8458,4754.0
2022-12-23 15:00:00,45.77,45.83,45.76,45.8,3822.0,44.8458,44.9046,44.836,44.8752,3822.0
2022-12-23 15:05:00,45.78,45.82,45.76,45.78,9261.0,44.8556,44.8948,44.836,44.8556,9261.0
2022-12-23 15:10:00,45.78,45.81,45.77,45.8,5569.0,44.8556,44.885,44.8458,44.8752,5569.0
2022-12-23 15:15:00,45.8,45.84,45.8,45.82,5204.0,44.8752,44.9144,44.8752,44.8948,5204.0
2022-12-23 15:20:00,45.8,45.82,45.7,45.71,5973.0,44.8752,44.8948,44.7772,44.787,5973.0
2022-12-23 15:25:00,45.71,45.75,45.71,45.75,5340.0,44.787,44.8262,44.787,44.8262,5340.0
2022-12-23 15:30:00,45.74,45.8,45.72,45.75,8596.0,44.8164,44.8752,44.7968,44.8262,8596.0
2022-12-23 15:35:00,45.75,45.76,45.68,45.69,6161.0,44.8262,44.836,44.7576,44.7674,6161.0
2022-12-23 15:40:00,45.7,45.74,45.7,45.72,8783.0,44.7772,44.8164,44.7772,44.7968,8783.0
2022-12-23 15:45:00,45.73,45.78,45.71,45.77,13551.0,44.8066,44.8556,44.787,44.8458,13551.0
2022-12-23 15:50:00,45.77,45.83,45.71,45.79,38546.0,44.8458,44.9046,44.787,44.8654,38546.0
2022-12-23 15:55:00,45.78,45.84,45.77,45.8,63199.0,44.8556,44.9144,44.8458,44.8752,63199.0
2022-12-27 09:30:00,45.6,45.77,45.34,45.73,29123.0,44.6792,44.8458,44.4244,44.8066,29123.0
2022-12-27 09:35:00,45.71,45.96,45.71,45.95,8389.0,44.787,45.0319,44.787,45.0221,8389.0
2022-12-27 09:40:00,45.93,45.93,45.8,45.84,2207.0,45.0025,45.0025,44.8752,44.9144,2207.0
2022-12-27 09:45:00,45.77,45.77,45.67,45.68,4377.0,44.8458,44.8458,44.7478,44.7576,4377.0
2022-12-27 09:50:00,45.68,45.71,45.62,45.67,3860.0,44.7576,44.787,44.6988,44.7478,3860.0
2022-12-27 09:55:00,45.69,45.79,45.67,45.67,5061.0,44.7674,44.8654,44.7478,44.7478,5061.0
2022-12-27 10:00:00,45.65,45.71,45.62,45.71,2550.0,44.7282,44.787,44.6988,44.787,2550.0
2022-12-27 10:05:00,45.69,45.73,45.69,45.72,2434.0,44.7674,44.8066,44.7674,44.7968,2434.0
2022-12-27 10:10:00,45.69,45.8,45.69,45.8,1628.0,44.7674,44.8752,44.7674,44.8752,1628.0
2022-12-27 10:15:00,45.82,45.9,45.8,45.87,3825.0,44.8948,44.9731,44.8752,44.9437,3825.0
2022-12-27 10:20:00,45.86,45.9,45.81,45.89,6999.0,44.9339,44.9731,44.885,44.9633,6999.0
2022-12-27 10:25:00,45.88,45.91,45.76,45.79,6367.0,44.9535,44.9829,44.836,44.8654,6367.0
2022-12-27 10:30:00,45.81,45.9,45.8,45.9,3423.0,44.885,44.9731,44.8752,44.9731,3423.0
2022-12-27 10:35:00,45.89,45.96,45.86,45.96,4482.0,44.9633,45.0319,44.9339,45.0319,4482.0
2022-12-27 10:40:00,45.95,45.95,45.87,45.88,8652.0,45.0221,45.0221,44.9437,44.9535,8652.0
2022-12-27 10:45:00,45.89,45.96,45.89,45.91,5433.0,44.9633,45.0319,44.9633,44.9829,5433.0
2022-12-27 10:50:00,45.92,45.92,45.82,45.82,6341.0,44.9927,44.9927,44.8948,44.8948,6341.0
2022-12-27 10:55:00,45.82,45.82,45.73,45.73,5025.0,44.8948,44.8948,44.8066,44.8066,5025.0
2022-12-27 11:00:00,45.7,45.77,45.69,45.74,4499.0,44.7772,44.8458,44.7674,44.8164,4499.0
2022-12-27 11:05:00,45.74,45.76,45.61,45.67,6719.0,44.8164,44.836,44.689,44.7478,6719.0
2022-12-27 11:10:00,45.67,45.69,45.59,45.64,22946.0,44.7478,44.7674,44.6694,44.7184,22946.0
2022-12-27 11:15:00,45.64,45.67,45.6,45.6,4306.0,44.7184,44.7478,44.6792,44.6792,4306.0
2022-12-27 11:20:00,45.6,45.68,45.56,45.68,6864.0,44.6792,44.7576,44.64,44.7576,6864.0
2022-12-27 11:25:00,45.66,45.68,45.64,45.65,8203.0,44.738,44.7576,44.7184,44.7282,8203.0
2022-12-27 11:30:00,45.66,45.7,45.66,45.69,4758.0,44.738,44.7772,44.738,44.7674,4758.0
2022-12-27 11:35:00,45.71,45.85,45.7,45.81,3472.0,44.787,44.9242,44.7772,44.885,3472.0
2022-12-27 11:40:00,45.8,45.8,45.76,45.76,3987.0,44.8752,44.8752,44.836,44.836,3987.0
2022-12-27 11:45:00,45.77,45.77,45.72,45.73,6011.0,44.8458,44.8458,44.7968,44.8066,6011.0
2022-12-27 11:50:00,45.73,45.77,45.72,45.77,4017.0,44.8066,44.8458,44.7968,44.8458,4017.0
2022-12-27 11:55:00,45.77,45.82,45.76,45.8,4482.0,44.8458,44.8948,44.836,44.8752,4482.0
2022-12-27 12:00:00,45.8,45.85,45.8,45.8,9930.0,44.8752,44.9242,44.8752,44.8752,9930.0
2022-12-27 12:05:00,45.79,45.8,45.72,45.75,6251.0,44.8654,44.8752,44.7968,44.8262,6251.0
2022-12-27 12:10:00,45.75,45.79,45.74,45.78,3890.0,44.8262,44.8654,44.8164,44.8556,3890.0
2022-12-27 12:15:00,45.78,45.78,45.72,45.75,3468.0,44.8556,44.8556,44.7968,44.8262,3468.0
2022-12-27 12:20:00,45.75,45.75,45.68,45.7,3391.0,44.8262,44.8262,44.7576,44.7772,3391.0
2022-12-27 12:25:00,45.72,45.77,45.71,45.76,2731.0,44.7968,44.8458,44.787,44.836,2731.0
2022-12-27 12:30:00,45.76,45.81,45.76,45.79,2129.0,44.836,44.885,44.836,44.8654,2129.0
2022-12-27 12:35:00,45.8,45.83,45.78,45.83,1539.0,44.8752,44.9046,44.8556,44.9046,1539.0
2022-12-27 12:40:00,45.83,45.85,45.74,45.74,2204.0,44.9046,44.9242,44.8164,44.8164,2204.0
2022-12-27 12:45:00,45.73,45.74,45.69,45.72,2607.0,44.8066,44.8164,44.7674,44.7968,2607.0
2022-12-27 12:50:00,45.72,45.77,45.71,45.73,2849.0,44.7968,44.8458,44.787,44.8066,2849.0
2022-12-27 12:55:00,45.72,45.75,45.72,45.74,3760.0,44.7968,44.8262,44.7968,44.8164,3760.0
2022-12-27 13:00:00,45.74,45.82,45.74,45.78,1978.0,44.8164,44.8948,44.8164,44.8556,1978.0
2022-12-27 13:05:00,45.81,45.86,45.8,45.83,2069.0,44.885,44.9339,44.8752,44.9046,2069.0
2022-12-27 13:10:00,45.84,45.84,45.73,45.73,1800.0,44.9144,44.9144,44.8066,44.8066,1800.0
2022-12-27 13:15:00,45.74,45.74,45.71,45.73,1394.0,44.8164,44.8164,44.787,44.8066,1394.0
2022-12-27 13:20:00,45.76,45.78,45.74,45.76,2784.0,44.836,44.8556,44.8164,44.836,2784.0
2022-12-27 13:25:00,45.78,45.81,45.78,45.8,1909.0,44.8556,44.885,44.8556,44.8752,1909.0
2022-12-27 13:30:00,45.8,45.8,45.75,45.76,1595.0,44.8752,44.8752,44.8262,44.836,1595.0
2022-12-27 13:35:00,45.77,45.79,45.74,45.74,1808.0,44.8458,44.8654,44.8164,44.8164,1808.0
2022-12-27 13:40:00,45.74,45.77,45.71,45.76,4022.0,44.8164,44.8458,44.787,44.836,4022.0
2022-12-27 13:45:00,45.76,45.83,45.73,45.83,4733.0,44.836,44.9046,44.8066,44.9046,4733.0
2022-12-27 13:50:00,45.82,45.82,45.72,45.74,4904.0,44.8948,44.8948,44.7968,44.8164,4904.0
2022-12-27 13:55:00,45.74,45.74,45.66,45.7,3206.0,44.8164,44.8164,44.738,44.7772,3206.0
2022-12-27 14:00:00,45.69,45.74,45.69,45.74,4651.0,44.7674,44.8164,44.7674,44.8164,4651.0
2022-12-27 14:05:00,45.73,45.77,45.7,45.77,6816.0,44.8066,44.8458,44.7772,44.8458,6816.0
2022-12-27 14:10:00,45.77,45.8,45.76,45.78,8219.0,44.8458,44.8752,44.836,44.8556,8219.0
2022-12-27 14:15:00,45.78,45.78,45.74,45.78,6821.0,44.8556,44.8556,44.8164,44.8556,6821.0
2022-12-27 14:20:00,45.78,45.85,45.75,45.83,11790.0,44.8556,44.9242,44.8262,44.9046,11790.0
2022-12-27 14:25:00,45.84,45.86,45.82,45.84,6174.0,44.9144,44.9339,44.8948,44.9144,6174.0
2022-12-27 14:30:00,45.84,45.92,45.83,45.91,6618.0,44.9144,44.9927,44.9046,44.9829,6618.0
2022-12-27 14:35:00,45.91,45.91,45.86,45.86,3555.0,44.9829,44.9829,44.9339,44.9339,3555.0
2022-12-27 14:40:00,45.84,45.84,45.81,45.84,4557.0,44.9144,44.9144,44.885,44.9144,4557.0
2022-12-27 14:45:00,45.85,45.89,45.85,45.86,4742.0,44.9242,44.9633,44.9242,44.9339,4742.0
2022-12-27 14:50:00,45.87,45.87,45.85,45.87,1644.0,44.9437,44.9437,44.9242,44.9437,1644.0
2022-12-27 14:55:00,45.88,45.94,45.88,45.91,5253.0,44.9535,45.0123,44.9535,44.9829,5253.0
2022-12-27 15:00:00,45.92,45.96,45.9,45.92,2848.0,44.9927,45.0319,44.9731,44.9927,2848.0
2022-12-27 15:05:00,45.92,45.97,45.92,45.97,2577.0,44.9927,45.0417,44.9927,45.0417,2577.0
2022-12-27 15:10:00,45.96,45.98,45.94,45.95,4452.0,45.0319,45.0515,45.0123,45.0221,4452.0
2022-12-27 15:15:00,45.96,46.01,45.94,45.98,5994.0,45.0319,45.0809,45.0123,45.0515,5994.0
2022-12-27 15:20:00,45.97,46.01,45.95,45.98,6190.0,45.0417,45.0809,45.0221,45.0515,6190.0
2022-12-27 15:25:00,45.98,45.99,45.93,45.99,5112.0,45.0515,45.0613,45.0025,45.0613,5112.0
2022-12-27 15:30:00,45.98,46.03,45.96,45.98,12658.0,45.0515,45.1005,45.0319,45.0515,12658.0
2022-12-27 15:35:00,45.97,46.05,45.97,46.04,9219.0,45.0417,45.1201,45.0417,45.1103,9219.0
2022-12-27 15:40:00,46.04,46.04,46.0,46.01,12628.0,45.1103,45.1103,45.0711,45.0809,12628.0
2022-12-27 15:45:00,45.98,45.99,45.89,45.91,17708.0,45.0515,45.0613,44.9633,44.9829,17708.0
2022-12-27 15:50:00,45.9,45.96,45.86,45.93,33798.0,44.9731,45.0319,44.9339,45.0025,33798.0
2022-12-27 15:55:00,45.93,45.94,45.84,45.87,60208.0,45.0025,45.0123,44.9144,44.9437,60208.0
2022-12-28 09:30:00,45.94,46.03,45.73,45.82,20985.0,45.0123,45.1005,44.8066,44.8948,20985.0
2022-12-28 09:35:00,45.85,46.01,45.85,45.96,8828.0,44.9242,45.0809,44.9242,45.0319,8828.0
2022-12-28 09:40:00,45.95,45.98,45.87,45.9,4664.0,45.0221,45.0515,44.9437,44.9731,4664.0
2022-12-28 09:45:00,45.89,45.91,45.84,45.84,19148.0,44.9633,44.9829,44.9144,44.9144,19148.0
2022-12-28 09:50:00,45.85,45.97,45.85,45.96,10961.0,44.9242,45.0417,44.9242,45.0319,10961.0
2022-12-28 09:55:00,45.96,45.96,45.83,45.84,4284.0,45.0319,45.0319,44.9046,44.9144,4284.0
2022-12-28 10:00:00,45.81,45.99,45.76,45.94,5284.0,44.885,45.0613,44.836,45.0123,5284.0
2022-12-28 10:05:00,45.95,45.99,45.9,45.91,5126.0,45.0221,45.0613,44.9731,44.9829,5126.0
2022-12-28 10:10:00,45.9,45.95,45.87,45.93,4818.0,44.9731,45.0221,44.9437,45.0025,4818.0
2022-12-28 10:15:00,45.94,45.95,45.88,45.91,3909.0,45.0123,45.0221,44.9535,44.9829,3909.0
2022-12-28 10:20:00,45.93,45.93,45.86,45.9,15312.0,45.0025,45.0025,44.9339,44.9731,15312.0
2022-12-28 10:25:00,45.87,45.88,45.71,45.73,8660.0,44.9437,44.9535,44.787,44.8066,8660.0
2022-12-28 10:30:00,45.73,45.82,45.72,45.76,4209.0,44.8066,44.8948,44.7968,44.836,4209.0
2022-12-28 10:35:00,45.78,45.79,45.71,45.72,11591.0,44.8556,44.8654,44.787,44.7968,11591.0
2022-12-28 10:40:00,45.73,45.81,45.64,45.65,55803.0,44.8066,44.885,44.7184,44.7282,55803.0
2022-12-28 10:45:00,45.63,45.64,45.54,45.55,7050.0,44.7086,44.7184,44.6204,44.6302,7050.0
2022-12-28 10:50:00,45.54,45.54,45.45,45.49,9166.0,44.6204,44.6204,44.5322,44.5714,9166.0
2022-12-28 10:55:00,45.5,45.5,45.38,45.4,6962.0,44.5812,44.5812,44.4636,44.4832,6962.0
2022-12-28 11:00:00,45.41,45.46,45.4,45.46,3977.0,44.493,44.542,44.4832,44.542,3977.0
2022-12-28 11:05:00,45.46,45.46,45.34,45.4,6015.0,44.542,44.542,44.4244,44.4832,6015.0
2022-12-28 11:10:00,45.4,45.43,45.36,45.36,3400.0,44.4832,44.5126,44.444,44.444,3400.0
2022-12-28 11:15:00,45.35,45.45,45.35,45.45,5423.0,44.4342,44.5322,44.4342,44.5322,5423.0
2022-12-28 11:20:00,45.45,45.46,45.43,45.44,3988.0,44.5322,44.542,44.5126,44.5224,3988.0
2022-12-28 11:25:00,45.44,45.47,45.42,45.44,4252.0,44.5224,44.5518,44.5028,44.5224,4252.0
2022-12-28 11:30:00,45.44,45.45,45.37,45.37,4710.0,44.5224,44.5322,44.4538,44.4538,4710.0
2022-12-28 11:35:00,45.38,45.39,45.35,45.36,2183.0,44.4636,44.4734,44.4342,44.444,2183.0
2022-12-28 11:40:00,45.37,45.4,45.35,45.39,3452.0,44.4538,44.4832,44.4342,44.4734,3452.0
2022-12-28 11:45:00,45.41,45.43,45.39,45.42,3293.0,44.493,44.5126,44.4734,44.5028,3293.0
2022-12-28 11:50:00,45.41,45.44,45.36,45.4,4998.0,44.493,44.5224,44.444,44.4832,4998.0
2022-12-28 11:55:00,45.39,45.39,45.35,45.36,2659.0,44.4734,44.4734,44.4342,44.444,2659.0
2022-12-28 12:00:00,45.35,45.35,45.23,45.23,8479.0,44.4342,44.4342,44.3167,44.3167,8479.0
2022-12-28 12:05:00,45.24,45.24,45.18,45.21,4587.0,44.3265,44.3265,44.2677,44.2971,4587.0
2022-12-28 12:10:00,45.22,45.22,45.04,45.04,5800.0,44.3069,44.3069,44.1305,44.1305,5800.0
2022-12-28 12:15:00,45.04,45.11,45.01,45.09,6304.0,44.1305,44.1991,44.1011,44.1795,6304.0
2022-12-28 12:20:00,45.09,45.09,45.01,45.04,5947.0,44.1795,44.1795,44.1011,44.1305,5947.0
2022-12-28 12:25:00,45.05,45.08,45.04,45.04,6347.0,44.1403,44.1697,44.1305,44.1305,6347.0
2022-12-28 12:30:00,45.05,45.11,45.04,45.11,7868.0,44.1403,44.1991,44.1305,44.1991,7868.0
2022-12-28 12:35:00,45.11,45.18,45.11,45.13,11169.0,44.1991,44.2677,44.1991,44.2187,11169.0
2022-12-28 12:40:00,45.14,45.16,45.11,45.14,8472.0,44.2285,44.2481,44.1991,44.2285,8472.0
2022-12-28 12:45:00,45.14,45.21,45.13,45.21,4144.0,44.2285,44.2971,44.2187,44.2971,4144.0
2022-12-28 12:50:00,45.22,45.23,45.19,45.22,5193.0,44.3069,44.3167,44.2775,44.3069,5193.0
2022-12-28 12:55:00,45.23,45.25,45.18,45.23,5516.0,44.3167,44.3363,44.2677,44.3167,5516.0
2022-12-28 13:00:00,45.24,45.31,45.23,45.31,2841.0,44.3265,44.3951,44.3167,44.3951,2841.0
2022-12-28 13:05:00,45.3,45.39,45.29,45.39,5751.0,44.3853,44.4734,44.3755,44.4734,5751.0
2022-12-28 13:10:00,45.4,45.46,45.38,45.39,3243.0,44.4832,44.542,44.4636,44.4734,3243.0
2022-12-28 13:15:00,45.4,45.4,45.35,45.39,2166.0,44.4832,44.4832,44.4342,44.4734,2166.0
2022-12-28 13:20:00,45.41,45.43,45.38,45.38,2897.0,44.493,44.5126,44.4636,44.4636,2897.0
2022-12-28 13:25:00,45.38,45.41,45.33,45.33,7610.0,44.4636,44.493,44.4147,44.4147,7610.0
2022-12-28 13:30:00,45.32,45.32,45.24,45.24,3486.0,44.4049,44.4049,44.3265,44.3265,3486.0
2022-12-28 13:35:00,45.23,45.27,45.22,45.24,5673.0,44.3167,44.3559,44.3069,44.3265,5673.0
2022-12-28 13:40:00,45.25,45.35,45.25,45.34,3624.0,44.3363,44.4342,44.3363,44.4244,3624.0
2022-12-28 13:45:00,45.34,45.35,45.26,45.26,6218.0,44.4244,44.4342,44.3461,44.3461,6218.0
2022-12-28 13:50:00,45.26,45.3,45.23,45.3,3433.0,44.3461,44.3853,44.3167,44.3853,3433.0
2022-12-28 13:55:00,45.29,45.3,45.25,45.28,2501.0,44.3755,44.3853,44.3363,44.3657,2501.0
2022-12-28 14:00:00,45.27,45.29,45.27,45.29,4122.0,44.3559,44.3755,44.3559,44.3755,4122.0
2022-12-28 14:05:00,45.29,45.31,45.27,45.31,6282.0,44.3755,44.3951,44.3559,44.3951,6282.0
2022-12-28 14:10:00,45.31,45.33,45.29,45.33,5752.0,44.3951,44.4147,44.3755,44.4147,5752.0
2022-12-28 14:15:00,45.31,45.31,45.23,45.26,6774.0,44.3951,44.3951,44.3167,44.3461,6774.0
2022-12-28 14:20:00,45.26,45.27,45.16,45.16,11385.0,44.3461,44.3559,44.2481,44.2481,11385.0
2022-12-28 14:25:00,45.17,45.2,45.14,45.19,8004.0,44.2579,44.2873,44.2285,44.2775,8004.0
2022-12-28 14:30:00,45.19,45.25,45.18,45.18,5100.0,44.2775,44.3363,44.2677,44.2677,5100.0
2022-12-28 14:35:00,45.17,45.19,45.16,45.17,2861.0,44.2579,44.2775,44.2481,44.2579,2861.0
2022-12-28 14:40:00,45.17,45.29,45.17,45.29,5267.0,44.2579,44.3755,44.2579,44.3755,5267.0
2022-12-28 14:45:00,45.3,45.35,45.3,45.33,4308.0,44.3853,44.4342,44.3853,44.4147,4308.0
2022-12-28 14:50:00,45.33,45.34,45.26,45.26,3295.0,44.4147,44.4244,44.3461,44.3461,3295.0
2022-12-28 14:55:00,45.25,45.27,45.21,45.24,5603.0,44.3363,44.3559,44.2971,44.3265,5603.0
2022-12-28 15:00:00,45.24,45.25,45.13,45.14,5426.0,44.3265,44.3363,44.2187,44.2285,5426.0
2022-12-28 15:05:00,45.13,45.17,45.1,45.1,8973.0,44.2187,44.2579,44.1893,44.1893,8973.0
2022-12-28 15:10:00,45.11,45.12,45.07,45.1,8109.0,44.1991,44.2089,44.1599,44.1893,8109.0
2022-12-28 15:15:00,45.1,45.12,45.01,45.02,11587.0,44.1893,44.2089,44.1011,44.1109,11587.0
2022-12-28 15:20:00,45.02,45.03,44.96,44.97,9082.0,44.1109,44.1207,44.0521,44.0619,9082.0
2022-12-28 15:25:00,44.98,45.04,44.96,44.98,12277.0,44.0717,44.1305,44.0521,44.0717,12277.0
2022-12-28 15:30:00,44.97,44.99,44.93,44.95,11552.0,44.0619,44.0815,44.0227,44.0423,11552.0
2022-12-28 15:35:00,44.95,44.98,44.91,44.92,13592.0,44.0423,44.0717,44.0031,44.0129,13592.0
2022-12-28 15:40:00,44.93,44.97,44.87,44.87,16734.0,44.0227,44.0619,43.9639,43.9639,16734.0
2022-12-28 15:45:00,44.86,44.93,44.82,44.84,30726.0,43.9541,44.0227,43.9149,43.9345,30726.0
2022-12-28 15:50:00,44.83,44.9,44.8,44.84,59002.0,43.9247,43.9933,43.8954,43.9345,59002.0
2022-12-28 15:55:00,44.84,44.92,44.83,44.88,94316.0,43.9345,44.0129,43.9247,43.9737,94316.0
2022-12-29 09:30:00,45.04,45.04,44.59,44.8,28192.0,44.1305,44.1305,43.6896,43.8954,28192.0
2022-12-29 09:35:00,44.87,45.16,44.87,45.12,10983.0,43.9639,44.2481,43.9639,44.2089,10983.0
2022-12-29 09:40:00,45.15,45.52,45.15,45.42,11383.0,44.2383,44.6008,44.2383,44.5028,11383.0
2022-12-29 09:45:00,45.43,45.5,45.38,45.5,9493.0,44.5126,44.5812,44.4636,44.5812,9493.0
2022-12-29 09:50:00,45.51,45.56,45.49,45.55,7177.0,44.591,44.64,44.5714,44.6302,7177.0
2022-12-29 09:55:00,45.56,45.62,45.55,45.58,5576.0,44.64,44.6988,44.6302,44.6596,5576.0
2022-12-29 10:00:00,45.59,45.64,45.54,45.64,4870.0,44.6694,44.7184,44.6204,44.7184,4870.0
2022-12-29 10:05:00,45.62,45.68,45.6,45.63,5889.0,44.6988,44.7576,44.6792,44.7086,5889.0
2022-12-29 10:10:00,45.62,45.78,45.6,45.74,11612.0,44.6988,44.8556,44.6792,44.8164,11612.0
2022-12-29 10:15:00,45.76,45.77,45.68,45.75,6030.0,44.836,44.8458,44.7576,44.8262,6030.0
2022-12-29 10:20:00,45.76,45.76,45.69,45.71,4785.0,44.836,44.836,44.7674,44.787,4785.0
2022-12-29 10:25:00,45.72,45.75,45.65,45.67,2651.0,44.7968,44.8262,44.7282,44.7478,2651.0
2022-12-29 10:30:00,45.65,45.78,45.65,45.76,6350.0,44.7282,44.8556,44.7282,44.836,6350.0
2022-12-29 10:35:00,45.75,45.77,45.74,45.77,4184.0,44.8262,44.8458,44.8164,44.8458,4184.0
2022-12-29 10:40:00,45.77,45.87,45.77,45.8,17471.0,44.8458,44.9437,44.8458,44.8752,17471.0
2022-12-29 10:45:00,45.79,45.8,45.77,45.79,4231.0,44.8654,44.8752,44.8458,44.8654,4231.0
2022-12-29 10:50:00,45.79,45.83,45.79,45.8,2731.0,44.8654,44.9046,44.8654,44.8752,2731.0
2022-12-29 10:55:00,45.8,45.82,45.7,45.7,4072.0,44.8752,44.8948,44.7772,44.7772,4072.0
2022-12-29 11:00:00,45.7,45.74,45.67,45.73,4591.0,44.7772,44.8164,44.7478,44.8066,4591.0
2022-12-29 11:05:00,45.73,45.73,45.62,45.64,4140.0,44.8066,44.8066,44.6988,44.7184,4140.0
2022-12-29 11:10:00,45.65,45.65,45.58,45.59,3699.0,44.7282,44.7282,44.6596,44.6694,3699.0
2022-12-29 11:15:00,45.58,45.66,45.55,45.66,4335.0,44.6596,44.738,44.6302,44.738,4335.0
2022-12-29 11:20:00,45.68,45.69,45.63,45.66,5793.0,44.7576,44.7674,44.7086,44.738,5793.0
2022-12-29 11:25:00,45.66,45.8,45.66,45.79,8706.0,44.738,44.8752,44.738,44.8654,8706.0
2022-12-29 11:30:00,45.79,45.85,45.76,45.82,7503.0,44.8654,44.9242,44.836,44.8948,7503.0
2022-12-29 11:35:00,45.81,45.82,45.76,45.8,6807.0,44.885,44.8948,44.836,44.8752,6807.0
2022-12-29 11:40:00,45.8,45.84,45.79,45.84,2884.0,44.8752,44.9144,44.8654,44.9144,2884.0
2022-12-29 11:45:00,45.83,45.92,45.82,45.92,7494.0,44.9046,44.9927,44.8948,44.9927,7494.0
2022-12-29 11:50:00,45.92,45.98,45.91,45.96,7014.0,44.9927,45.0515,44.9829,45.0319,7014.0
2022-12-29 11:55:00,45.97,45.98,45.93,45.95,6295.0,45.0417,45.0515,45.0025,45.0221,6295.0
2022-12-29 12:00:00,45.95,46.0,45.95,45.98,2505.0,45.0221,45.0711,45.0221,45.0515,2505.0
2022-12-29 12:05:00,45.98,46.0,45.95,46.0,3711.0,45.0515,45.0711,45.0221,45.0711,3711.0
2022-12-29 12:10:00,46.0,46.0,45.94,45.94,4558.0,45.0711,45.0711,45.0123,45.0123,4558.0
2022-12-29 12:15:00,45.94,46.02,45.92,45.99,9397.0,45.0123,45.0907,44.9927,45.0613,9397.0
2022-12-29 12:20:00,45.99,46.1,45.99,46.09,10165.0,45.0613,45.1691,45.0613,45.1593,10165.0
2022-12-29 12:25:00,46.08,46.08,46.03,46.03,5441.0,45.1495,45.1495,45.1005,45.1005,5441.0
2022-12-29 12:30:00,46.01,46.06,46.01,46.06,1775.0,45.0809,45.1299,45.0809,45.1299,1775.0
2022-12-29 12:35:00,46.05,46.08,46.02,46.08,4246.0,45.1201,45.1495,45.0907,45.1495,4246.0
2022-12-29 12:40:00,46.1,46.11,46.04,46.05,5289.0,45.1691,45.1789,45.1103,45.1201,5289.0
2022-12-29 12:45:00,46.06,46.11,46.06,46.1,3648.0,45.1299,45.1789,45.1299,45.1691,3648.0
2022-12-29 12:50:00,46.12,46.15,46.12,46.13,700.0,45.1887,45.2181,45.1887,45.1985,700.0
2022-12-29 12:55:00,46.14,46.15,46.09,46.09,5485.0,45.2083,45.2181,45.1593,45.1593,5485.0
2022-12-29 13:00:00,46.1,46.14,46.08,46.09,7328.0,45.1691,45.2083,45.1495,45.1593,7328.0
2022-12-29 13:05:00,46.09,46.1,45.97,45.99,3771.0,45.1593,45.1691,45.0417,45.0613,3771.0
2022-12-29 13:10:00,46.0,46.03,46.0,46.01,2668.0,45.0711,45.1005,45.0711,45.0809,2668.0
2022-12-29 13:15:00,46.02,46.06,45.99,46.01,11577.0,45.0907,45.1299,45.0613,45.0809,11577.0
2022-12-29 13:20:00,46.0,46.0,45.93,45.93,3293.0,45.0711,45.0711,45.0025,45.0025,3293.0
2022-12-29 13:25:00,45.91,45.94,45.9,45.9,4584.0,44.9829,45.0123,44.9731,44.9731,4584.0
2022-12-29 13:30:00,45.9,45.91,45.88,45.91,1558.0,44.9731,44.9829,44.9535,44.9829,1558.0
2022-12-29 13:35:00,45.9,45.9,45.84,45.87,4191.0,44.9731,44.9731,44.9144,44.9437,4191.0
2022-12-29 13:40:00,45.88,45.98,45.88,45.97,3391.0,44.9535,45.0515,44.9535,45.0417,3391.0
2022-12-29 13:45:00,45.97,45.99,45.94,45.96,8351.0,45.0417,45.0613,45.0123,45.0319,8351.0
2022-12-29 13:50:00,45.97,45.99,45.95,45.99,2342.0,45.0417,45.0613,45.0221,45.0613,2342.0
2022-12-29 13:55:00,46.0,46.02,45.99,46.02,3069.0,45.0711,45.0907,45.0613,45.0907,3069.0
2022-12-29 14:00:00,46.01,46.02,45.92,45.95,5156.0,45.0809,45.0907,44.9927,45.0221,5156.0
2022-12-29 14:05:00,45.95,45.96,45.93,45.95,7370.0,45.0221,45.0319,45.0025,45.0221,7370.0
2022-12-29 14:10:00,45.95,45.99,45.94,45.95,2805.0,45.0221,45.0613,45.0123,45.0221,2805.0
2022-12-29 14:15:00,45.93,45.96,45.92,45.95,2234.0,45.0025,45.0319,44.9927,45.0221,2234.0
2022-12-29 14:20:00,45.95,45.97,45.93,45.95,2963.0,45.0221,45.0417,45.0025,45.0221,2963.0
2022-12-29 14:25:00,45.97,45.98,45.91,45.95,6419.0,45.0417,45.0515,44.9829,45.0221,6419.0
2022-12-29 14:30:00,45.97,46.05,45.97,46.05,3840.0,45.0417,45.1201,45.0417,45.1201,3840.0
2022-12-29 14:35:00,46.06,46.07,46.04,46.07,1483.0,45.1299,45.1397,45.1103,45.1397,1483.0
2022-12-29 14:40:00,46.06,46.07,46.04,46.04,2167.0,45.1299,45.1397,45.1103,45.1103,2167.0
2022-12-29 14:45:00,46.04,46.04,45.99,46.0,4231.0,45.1103,45.1103,45.0613,45.0711,4231.0
2022-12-29 14:50:00,46.0,46.0,45.99,45.99,2888.0,45.0711,45.0711,45.0613,45.0613,2888.0
2022-12-29 14:55:00,45.99,45.99,45.92,45.92,3493.0,45.0613,45.0613,44.9927,44.9927,3493.0
2022-12-29 15:00:00,45.93,46.01,45.92,46.01,4355.0,45.0025,45.0809,44.9927,45.0809,4355.0
2022-12-29 15:05:00,46.01,46.01,45.88,45.89,6520.0,45.0809,45.0809,44.9535,44.9633,6520.0
2022-12-29 15:10:00,45.88,45.88,45.8,45.8,5799.0,44.9535,44.9535,44.8752,44.8752,5799.0
2022-12-29 15:15:00,45.8,45.8,45.72,45.76,13974.0,44.8752,44.8752,44.7968,44.836,13974.0
2022-12-29 15:20:00,45.76,45.81,45.73,45.8,3755.0,44.836,44.885,44.8066,44.8752,3755.0
2022-12-29 15:25:00,45.78,45.81,45.77,45.78,2403.0,44.8556,44.885,44.8458,44.8556,2403.0
2022-12-29 15:30:00,45.77,45.82,45.74,45.81,7323.0,44.8458,44.8948,44.8164,44.885,7323.0
2022-12-29 15:35:00,45.81,45.83,45.76,45.8,7803.0,44.885,44.9046,44.836,44.8752,7803.0
2022-12-29 15:40:00,45.79,45.83,45.78,45.82,10247.0,44.8654,44.9046,44.8556,44.8948,10247.0
2022-12-29 15:45:00,45.82,45.88,45.81,45.85,12412.0,44.8948,44.9535,44.885,44.9242,12412.0
2022-12-29 15:50:00,45.85,45.94,45.85,45.86,45241.0,44.9242,45.0123,44.9242,44.9339,45241.0
2022-12-29 15:55:00,45.85,45.91,45.78,45.82,49709.0,44.9242,44.9829,44.8556,44.8948,49709.0
2022-12-30 09:30:00,45.27,45.32,45.11,45.32,16881.0,44.3559,44.4049,44.1991,44.4049,16881.0
2022-12-30 09:35:00,45.36,45.41,45.28,45.28,6798.0,44.444,44.493,44.3657,44.3657,6798.0
2022-12-30 09:40:00,45.29,45.37,45.26,45.35,3621.0,44.3755,44.4538,44.3461,44.4342,3621.0
2022-12-30 09:45:00,45.31,45.34,45.2,45.2,3677.0,44.3951,44.4244,44.2873,44.2873,3677.0
2022-12-30 09:50:00,45.21,45.29,45.18,45.29,15448.0,44.2971,44.3755,44.2677,44.3755,15448.0
2022-12-30 09:55:00,45.3,45.35,45.28,45.35,7699.0,44.3853,44.4342,44.3657,44.4342,7699.0
2022-12-30 10:00:00,45.33,45.36,45.26,45.28,4872.0,44.4147,44.444,44.3461,44.3657,4872.0
2022-12-30 10:05:00,45.29,45.34,45.25,45.28,4189.0,44.3755,44.4244,44.3363,44.3657,4189.0
2022-12-30 10:10:00,45.27,45.39,45.27,45.38,3641.0,44.3559,44.4734,44.3559,44.4636,3641.0
2022-12-30 10:15:00,45.36,45.47,45.36,45.46,7475.0,44.444,44.5518,44.444,44.542,7475.0
2022-12-30 10:20:00,45.47,45.52,45.46,45.51,5033.0,44.5518,44.6008,44.542,44.591,5033.0
2022-12-30 10:25:00,45.52,45.52,45.42,45.47,3533.0,44.6008,44.6008,44.5028,44.5518,3533.0
2022-12-30 10:30:00,45.44,45.47,45.39,45.4,3491.0,44.5224,44.5518,44.4734,44.4832,3491.0
2022-12-30 10:35:00,45.4,45.43,45.38,45.39,7182.0,44.4832,44.5126,44.4636,44.4734,7182.0
2022-12-30 10:40:00,45.36,45.4,45.31,45.39,9015.0,44.444,44.4832,44.3951,44.4734,9015.0
2022-12-30 10:45:00,45.39,45.5,45.38,45.5,6524.0,44.4734,44.5812,44.4636,44.5812,6524.0
2022-12-30 10:50:00,45.49,45.5,45.39,45.39,7423.0,44.5714,44.5812,44.4734,44.4734,7423.0
2022-12-30 10:55:00,45.36,45.41,45.32,45.32,4220.0,44.444,44.493,44.4049,44.4049,4220.0
2022-12-30 11:00:00,45.33,45.35,45.29,45.35,4028.0,44.4147,44.4342,44.3755,44.4342,4028.0
2022-12-30 11:05:00,45.37,45.46,45.37,45.46,2517.0,44.4538,44.542,44.4538,44.542,2517.0
2022-12-30 11:10:00,45.46,45.48,45.39,45.42,4092.0,44.542,44.5616,44.4734,44.5028,4092.0
2022-12-30 11:15:00,45.44,45.45,45.36,45.39,3006.0,44.5224,44.5322,44.444,44.4734,3006.0
2022-12-30 11:20:00,45.39,45.5,45.39,45.46,7149.0,44.4734,44.5812,44.4734,44.542,7149.0
2022-12-30 11:25:00,45.44,45.44,45.37,45.43,5241.0,44.5224,44.5224,44.4538,44.5126,5241.0
2022-12-30 11:30:00,45.4,45.55,45.39,45.52,8035.0,44.4832,44.6302,44.4734,44.6008,8035.0
2022-12-30 11:35:00,45.52,45.59,45.52,45.55,3173.0,44.6008,44.6694,44.6008,44.6302,3173.0
2022-12-30 11:40:00,45.55,45.57,45.5,45.5,1978.0,44.6302,44.6498,44.5812,44.5812,1978.0
2022-12-30 11:45:00,45.5,45.54,45.5,45.52,2912.0,44.5812,44.6204,44.5812,44.6008,2912.0
2022-12-30 11:50:00,45.51,45.53,45.48,45.48,400.0,44.591,44.6106,44.5616,44.5616,400.0
2022-12-30 11:55:00,45.49,45.56,45.45,45.54,6531.0,44.5714,44.64,44.5322,44.6204,6531.0
2022-12-30 12:00:00,45.55,45.57,45.55,45.57,2398.0,44.6302,44.6498,44.6302,44.6498,2398.0
2022-12-30 12:05:00,45.58,45.6,45.54,45.55,4748.0,44.6596,44.6792,44.6204,44.6302,4748.0
2022-12-30 12:10:00,45.57,45.59,45.51,45.52,2983.0,44.6498,44.6694,44.591,44.6008,2983.0
2022-12-30 12:15:00,45.52,45.61,45.51,45.61,2640.0,44.6008,44.689,44.591,44.689,2640.0
2022-12-30 12:20:00,45.62,45.64,45.56,45.63,3597.0,44.6988,44.7184,44.64,44.7086,3597.0
2022-12-30 12:25:00,45.63,45.63,45.58,45.6,3462.0,44.7086,44.7086,44.6596,44.6792,3462.0
2022-12-30 12:30:00,45.63,45.67,45.61,45.66,3895.0,44.7086,44.7478,44.689,44.738,3895.0
2022-12-30 12:35:00,45.65,45.68,45.59,45.59,4446.0,44.7282,44.7576,44.6694,44.6694,4446.0
2022-12-30 12:40:00,45.6,45.74,45.6,45.7,7856.0,44.6792,44.8164,44.6792,44.7772,7856.0
2022-12-30 12:45:00,45.7,45.72,45.66,45.68,2849.0,44.7772,44.7968,44.738,44.7576,2849.0
2022-12-30 12:50:00,45.68,45.7,45.61,45.61,2777.0,44.7576,44.7772,44.689,44.689,2777.0
2022-12-30 12:55:00,45.6,45.76,45.6,45.75,6396.0,44.6792,44.836,44.6792,44.8262,6396.0
2022-12-30 13:00:00,45.75,45.75,45.66,45.7,8676.0,44.8262,44.8262,44.738,44.7772,8676.0
2022-12-30 13:05:00,45.7,45.7,45.67,45.7,1751.0,44.7772,44.7772,44.7478,44.7772,1751.0
2022-12-30 13:10:00,45.68,45.7,45.66,45.68,5752.0,44.7576,44.7772,44.738,44.7576,5752.0
2022-12-30 13:15:00,45.67,45.69,45.59,45.59,3262.0,44.7478,44.7674,44.6694,44.6694,3262.0
2022-12-30 13:20:00,45.59,45.59,45.47,45.48,5938.0,44.6694,44.6694,44.5518,44.5616,5938.0
2022-12-30 13:25:00,45.46,45.5,45.38,45.49,7072.0,44.542,44.5812,44.4636,44.5714,7072.0
2022-12-30 13:30:00,45.52,45.57,45.5,45.54,6822.0,44.6008,44.6498,44.5812,44.6204,6822.0
2022-12-30 13:35:00,45.56,45.6,45.56,45.57,4774.0,44.64,44.6792,44.64,44.6498,4774.0
2022-12-30 13:40:00,45.58,45.59,45.52,45.59,7700.0,44.6596,44.6694,44.6008,44.6694,7700.0
2022-12-30 13:45:00,45.6,45.61,45.57,45.61,11846.0,44.6792,44.689,44.6498,44.689,11846.0
2022-12-30 13:50:00,45.61,45.61,45.55,45.61,5264.0,44.689,44.689,44.6302,44.689,5264.0
2022-12-30 13:55:00,45.61,45.68,45.56,45.65,29239.0,44.689,44.7576,44.64,44.7282,29239.0
2022-12-30 14:00:00,45.66,45.72,45.64,45.64,14492.0,44.738,44.7968,44.7184,44.7184,14492.0
2022-12-30 14:05:00,45.63,45.67,45.62,45.62,22658.0,44.7086,44.7478,44.6988,44.6988,22658.0
2022-12-30 14:10:00,45.62,45.62,45.51,45.53,5368.0,44.6988,44.6988,44.591,44.6106,5368.0
2022-12-30 14:15:00,45.53,45.53,45.49,45.52,3364.0,44.6106,44.6106,44.5714,44.6008,3364.0
2022-12-30 14:20:00,45.51,45.51,45.42,45.46,10178.0,44.591,44.591,44.5028,44.542,10178.0
2022-12-30 14:25:00,45.46,45.47,45.43,45.47,5405.0,44.542,44.5518,44.5126,44.5518,5405.0
2022-12-30 14:30:00,45.46,45.49,45.45,45.48,1616.0,44.542,44.5714,44.5322,44.5616,1616.0
2022-12-30 14:35:00,45.45,45.46,45.43,45.46,4465.0,44.5322,44.542,44.5126,44.542,4465.0
2022-12-30 14:40:00,45.43,45.45,45.41,45.44,4321.0,44.5126,44.5322,44.493,44.5224,4321.0
2022-12-30 14:45:00,45.44,45.44,45.33,45.36,7250.0,44.5224,44.5224,44.4147,44.444,7250.0
2022-12-30 14:50:00,45.34,45.4,45.34,45.4,7385.0,44.4244,44.4832,44.4244,44.4832,7385.0
2022-12-30 14:55:00,45.38,45.4,45.35,45.38,2685.0,44.4636,44.4832,44.4342,44.4636,2685.0
2022-12-30 15:00:00,45.39,45.43,45.38,45.41,3548.0,44.4734,44.5126,44.4636,44.493,3548.0
2022-12-30 15:05:00,45.42,45.48,45.41,45.48,5737.0,44.5028,44.5616,44.493,44.5616,5737.0
2022-12-30 15:10:00,45.47,45.56,45.46,45.55,4859.0,44.5518,44.64,44.542,44.6302,4859.0
2022-12-30 15:15:00,45.56,45.61,45.55,45.59,10858.0,44.64,44.689,44.6302,44.6694,10858.0
2022-12-30 15:20:00,45.58,45.65,45.58,45.62,7940.0,44.6596,44.7282,44.6596,44.6988,7940.0
2022-12-30 15:25:00,45.62,45.62,45.48,45.48,10249.0,44.6988,44.6988,44.5616,44.5616,10249.0
2022-12-30 15:30:00,45.49,45.62,45.48,45.61,15867.0,44.5714,44.6988,44.5616,44.689,15867.0
2022-12-30 15:35:00,45.6,45.6,45.51,45.51,15581.0,44.6792,44.6792,44.591,44.591,15581.0
2022-12-30 15:40:00,45.52,45.52,45.45,45.48,18110.0,44.6008,44.6008,44.5322,44.5616,18110.0
2022-12-30 15:45:00,45.47,45.59,45.46,45.58,36159.0,44.5518,44.6694,44.542,44.6596,36159.0
2022-12-30 15:50:00,45.59,45.61,45.51,45.54,73971.0,44.6694,44.689,44.591,44.6204,73971.0
2022-12-30 15:55:00,45.54,45.54,45.45,45.53,116103.0,44.6204,44.6204,44.5322,44.6106,116103.0
2023-01-03 09:30:00,46.4,46.43,46.1,46.32,45528.0,45.463,45.4924,45.1691,45.3847,45528.0
2023-01-03 09:35:00,46.31,46.49,46.29,46.35,26483.0,45.3749,45.5512,45.3553,45.4141,26483.0
2023-01-03 09:40:00,46.37,46.44,46.3,46.33,9207.0,45.4336,45.5022,45.3651,45.3945,9207.0
2023-01-03 09:45:00,46.26,46.26,45.81,45.89,29062.0,45.3259,45.3259,44.885,44.9633,29062.0
2023-01-03 09:50:00,45.94,45.99,45.84,45.86,28050.0,45.0123,45.0613,44.9144,44.9339,28050.0
2023-01-03 09:55:00,45.86,45.87,45.58,45.58,11364.0,44.9339,44.9437,44.6596,44.6596,11364.0
2023-01-03 10:00:00,45.6,45.83,45.53,45.8,14406.0,44.6792,44.9046,44.6106,44.8752,14406.0
2023-01-03 10:05:00,45.8,45.84,45.78,45.82,3263.0,44.8752,44.9144,44.8556,44.8948,3263.0
2023-01-03 10:10:00,45.83,45.83,45.64,45.7,11038.0,44.9046,44.9046,44.7184,44.7772,11038.0
2023-01-03 10:15:00,45.69,45.78,45.63,45.64,9431.0,44.7674,44.8556,44.7086,44.7184,9431.0
2023-01-03 10:20:00,45.67,45.91,45.67,45.88,7467.0,44.7478,44.9829,44.7478,44.9535,7467.0
2023-01-03 10:25:00,45.88,45.9,45.84,45.89,4570.0,44.9535,44.9731,44.9144,44.9633,4570.0
2023-01-03 10:30:00,45.9,45.9,45.76,45.88,10849.0,44.9731,44.9731,44.836,44.9535,10849.0
2023-01-03 10:35:00,45.9,45.98,45.89,45.93,7575.0,44.9731,45.0515,44.9633,45.0025,7575.0
2023-01-03 10:40:00,45.91,45.99,45.89,45.99,15570.0,44.9829,45.0613,44.9633,45.0613,15570.0
2023-01-03 10:45:00,46.01,46.11,46.01,46.11,5778.0,45.0809,45.1789,45.0809,45.1789,5778.0
2023-01-03 10:50:00,46.12,46.16,46.09,46.13,22876.0,45.1887,45.2279,45.1593,45.1985,22876.0
2023-01-03 10:55:00,46.14,46.28,46.13,46.28,3870.0,45.2083,45.3455,45.1985,45.3455,3870.0
2023-01-03 11:00:00,46.3,46.35,46.28,46.33,3623.0,45.3651,45.4141,45.3455,45.3945,3623.0
2023-01-03 11:05:00,46.29,46.34,46.19,46.21,7361.0,45.3553,45.4043,45.2573,45.2769,7361.0
2023-01-03 11:10:00,46.19,46.21,46.03,46.03,5250.0,45.2573,45.2769,45.1005,45.1005,5250.0
2023-01-03 11:15:00,46.06,46.08,46.01,46.05,3907.0,45.1299,45.1495,45.0809,45.1201,3907.0
2023-01-03 11:20:00,46.04,46.14,46.02,46.11,7240.0,45.1103,45.2083,45.0907,45.1789,7240.0
2023-01-03 11:25:00,46.1,46.19,46.05,46.19,20941.0,45.1691,45.2573,45.1201,45.2573,20941.0
2023-01-03 11:30:00,46.18,46.18,45.98,46.05,6369.0,45.2475,45.2475,45.0515,45.1201,6369.0
2023-01-03 11:35:00,46.05,46.05,45.99,46.01,1409.0,45.1201,45.1201,45.0613,45.0809,1409.0
2023-01-03 11:40:00,45.98,45.98,45.92,45.93,2771.0,45.0515,45.0515,44.9927,45.0025,2771.0
2023-01-03 11:45:00,45.92,45.92,45.86,45.9,3826.0,44.9927,44.9927,44.9339,44.9731,3826.0
2023-01-03 11:50:00,45.91,46.02,45.89,45.92,16551.0,44.9829,45.0907,44.9633,44.9927,16551.0
2023-01-03 11:55:00,45.91,45.95,45.86,45.94,3604.0,44.9829,45.0221,44.9339,45.0123,3604.0
2023-01-03 12:00:00,45.94,45.94,45.88,45.88,3890.0,45.0123,45.0123,44.9535,44.9535,3890.0
2023-01-03 12:05:00,45.86,45.96,45.84,45.93,4078.0,44.9339,45.0319,44.9144,45.0025,4078.0
2023-01-03 12:10:00,45.92,45.97,45.92,45.96,2342.0,44.9927,45.0417,44.9927,45.0319,2342.0
2023-01-03 12:15:00,45.95,45.96,45.88,45.91,4305.0,45.0221,45.0319,44.9535,44.9829,4305.0
2023-01-03 12:20:00,45.9,45.98,45.87,45.91,4564.0,44.9731,45.0515,44.9437,44.9829,4564.0
2023-01-03 12:25:00,45.92,46.0,45.92,45.98,2170.0,44.9927,45.0711,44.9927,45.0515,2170.0
2023-01-03 12:30:00,45.99,46.13,45.99,46.12,3694.0,45.0613,45.1985,45.0613,45.1887,3694.0
2023-01-03 12:35:00,46.11,46.17,46.08,46.1,18882.0,45.1789,45.2377,45.1495,45.1691,18882.0
2023-01-03 12:40:00,46.08,46.08,45.91,45.93,6570.0,45.1495,45.1495,44.9829,45.0025,6570.0
2023-01-03 12:45:00,45.93,45.95,45.83,45.93,9154.0,45.0025,45.0221,44.9046,45.0025,9154.0
2023-01-03 12:50:00,45.92,45.99,45.92,45.98,5147.0,44.9927,45.0613,44.9927,45.0515,5147.0
2023-01-03 12:55:00,45.98,46.03,45.94,45.98,4870.0,45.0515,45.1005,45.0123,45.0515,4870.0
2023-01-03 13:00:00,46.01,46.01,45.92,45.97,4015.0,45.0809,45.0809,44.9927,45.0417,4015.0
2023-01-03 13:05:00,45.96,46.0,45.93,45.98,2916.0,45.0319,45.0711,45.0025,45.0515,2916.0
2023-01-03 13:10:00,45.98,46.03,45.98,46.02,2011.0,45.0515,45.1005,45.0515,45.0907,2011.0
2023-01-03 13:15:00,46.02,46.15,45.99,46.13,15362.0,45.0907,45.2181,45.0613,45.1985,15362.0
2023-01-03 13:20:00,46.14,46.15,46.1,46.13,14771.0,45.2083,45.2181,45.1691,45.1985,14771.0
2023-01-03 13:25:00,46.13,46.31,46.13,46.29,11310.0,45.1985,45.3749,45.1985,45.3553,11310.0
2023-01-03 13:30:00,46.27,46.32,46.24,46.25,5590.0,45.3357,45.3847,45.3063,45.3161,5590.0
2023-01-03 13:35:00,46.24,46.26,46.16,46.16,5282.0,45.3063,45.3259,45.2279,45.2279,5282.0
2023-01-03 13:40:00,46.17,46.22,46.17,46.19,2251.0,45.2377,45.2867,45.2377,45.2573,2251.0
2023-01-03 13:45:00,46.17,46.17,46.14,46.16,4274.0,45.2377,45.2377,45.2083,45.2279,4274.0
2023-01-03 13:50:00,46.17,46.21,46.16,46.18,5150.0,45.2377,45.2769,45.2279,45.2475,5150.0
2023-01-03 13:55:00,46.17,46.18,46.08,46.08,4520.0,45.2377,45.2475,45.1495,45.1495,4520.0
2023-01-03 14:00:00,46.09,46.12,46.03,46.06,4440.0,45.1593,45.1887,45.1005,45.1299,4440.0
2023-01-03 14:05:00,46.07,46.07,45.99,46.03,4282.0,45.1397,45.1397,45.0613,45.1005,4282.0
2023-01-03 14:10:00,46.03,46.03,45.93,45.97,2906.0,45.1005,45.1005,45.0025,45.0417,2906.0
2023-01-03 14:15:00,45.98,46.02,45.98,45.98,4438.0,45.0515,45.0907,45.0515,45.0515,4438.0
2023-01-03 14:20:00,46.0,46.06,46.0,46.05,3491.0,45.0711,45.1299,45.0711,45.1201,3491.0
2023-01-03 14:25:00,46.05,46.1,46.05,46.09,4842.0,45.1201,45.1691,45.1201,45.1593,4842.0
2023-01-03 14:30:00,46.1,46.1,45.95,45.96,7988.0,45.1691,45.1691,45.0221,45.0319,7988.0
2023-01-03 14:35:00,45.96,45.99,45.96,45.98,3206.0,45.0319,45.0613,45.0319,45.0515,3206.0
2023-01-03 14:40:00,45.98,46.09,45.98,46.09,6751.0,45.0515,45.1593,45.0515,45.1593,6751.0
2023-01-03 14:45:00,46.09,46.28,46.09,46.18,9626.0,45.1593,45.3455,45.1593,45.2475,9626.0
2023-01-03 14:50:00,46.18,46.2,46.15,46.16,4763.0,45.2475,45.2671,45.2181,45.2279,4763.0
2023-01-03 14:55:00,46.19,46.21,46.12,46.16,4971.0,45.2573,45.2769,45.1887,45.2279,4971.0
2023-01-03 15:00:00,46.16,46.22,46.13,46.2,9886.0,45.2279,45.2867,45.1985,45.2671,9886.0
2023-01-03 15:05:00,46.21,46.23,46.17,46.21,4918.0,45.2769,45.2965,45.2377,45.2769,4918.0
2023-01-03 15:10:00,46.22,46.33,46.21,46.32,8462.0,45.2867,45.3945,45.2769,45.3847,8462.0
2023-01-03 15:15:00,46.32,46.37,46.31,46.31,12713.0,45.3847,45.4336,45.3749,45.3749,12713.0
2023-01-03 15:20:00,46.32,46.32,46.22,46.22,12933.0,45.3847,45.3847,45.2867,45.2867,12933.0
2023-01-03 15:25:00,46.22,46.29,46.17,46.28,11494.0,45.2867,45.3553,45.2377,45.3455,11494.0
2023-01-03 15:30:00,46.28,46.3,46.25,46.28,21225.0,45.3455,45.3651,45.3161,45.3455,21225.0
2023-01-03 15:35:00,46.29,46.31,46.25,46.27,16061.0,45.3553,45.3749,45.3161,45.3357,16061.0
2023-01-03 15:40:00,46.27,46.29,46.17,46.24,19359.0,45.3357,45.3553,45.2377,45.3063,19359.0
2023-01-03 15:45:00,46.24,46.29,46.2,46.27,21869.0,45.3063,45.3553,45.2671,45.3357,21869.0
2023-01-03 15:50:00,46.27,46.35,46.24,46.34,44719.0,45.3357,45.4141,45.3063,45.4043,44719.0
2023-01-03 15:55:00,46.33,46.35,46.18,46.19,119894.0,45.3945,45.4141,45.2475,45.2573,119894.0
2023-01-04 09:30:00,46.88,47.0,46.52,46.87,31740.0,45.9334,46.0509,45.5806,45.9236,31740.0
2023-01-04 09:35:00,46.93,47.21,46.93,47.17,12558.0,45.9823,46.2567,45.9823,46.2175,12558.0
2023-01-04 09:40:00,47.15,47.32,47.02,47.05,17208.0,46.1979,46.3645,46.0705,46.0999,17208.0
2023-01-04 09:45:00,47.07,47.13,46.84,46.88,25448.0,46.1195,46.1783,45.8942,45.9334,25448.0
2023-01-04 09:50:00,46.87,46.91,46.78,46.91,19907.0,45.9236,45.9627,45.8354,45.9627,19907.0
2023-01-04 09:55:00,46.91,47.03,46.91,47.0,13976.0,45.9627,46.0803,45.9627,46.0509,13976.0
2023-01-04 10:00:00,46.98,47.0,46.68,46.7,51764.0,46.0313,46.0509,45.7374,45.757,51764.0
2023-01-04 10:05:00,46.69,46.83,46.66,46.8,17795.0,45.7472,45.8844,45.7178,45.855,17795.0
2023-01-04 10:10:00,46.79,46.85,46.74,46.76,8417.0,45.8452,45.904,45.7962,45.8158,8417.0
2023-01-04 10:15:00,46.76,46.89,46.75,46.84,9374.0,45.8158,45.9431,45.806,45.8942,9374.0
2023-01-04 10:20:00,46.87,46.92,46.73,46.8,10688.0,45.9236,45.9725,45.7864,45.855,10688.0
2023-01-04 10:25:00,46.81,46.97,46.7,46.96,15480.0,45.8648,46.0215,45.757,46.0117,15480.0
2023-01-04 10:30:00,46.97,47.03,46.94,46.98,11261.0,46.0215,46.0803,45.9921,46.0313,11261.0
2023-01-04 10:35:00,46.99,47.07,46.93,47.07,5845.0,46.0411,46.1195,45.9823,46.1195,5845.0
2023-01-04 10:40:00,47.07,47.1,46.98,47.08,33661.0,46.1195,46.1489,46.0313,46.1293,33661.0
2023-01-04 10:45:00,47.08,47.21,47.06,47.11,18009.0,46.1293,46.2567,46.1097,46.1587,18009.0
2023-01-04 10:50:00,47.08,47.13,47.06,47.13,107854.0,46.1293,46.1783,46.1097,46.1783,107854.0
2023-01-04 10:55:00,47.12,47.16,47.06,47.16,15995.0,46.1685,46.2077,46.1097,46.2077,15995.0
2023-01-04 11:00:00,47.17,47.26,47.15,47.21,12696.0,46.2175,46.3057,46.1979,46.2567,12696.0
2023-01-04 11:05:00,47.21,47.34,47.2,47.34,12554.0,46.2567,46.3841,46.2469,46.3841,12554.0
2023-01-04 11:10:00,47.35,47.39,47.31,47.37,9873.0,46.3939,46.4331,46.3547,46.4135,9873.0
2023-01-04 11:15:00,47.4,47.41,47.35,47.37,13014.0,46.4429,46.4526,46.3939,46.4135,13014.0
2023-01-04 11:20:00,47.35,47.35,47.24,47.25,10757.0,46.3939,46.3939,46.2861,46.2959,10757.0
2023-01-04 11:25:00,47.26,47.29,47.22,47.29,7191.0,46.3057,46.3351,46.2665,46.3351,7191.0
2023-01-04 11:30:00,47.29,47.44,47.29,47.42,13931.0,46.3351,46.482,46.3351,46.4624,13931.0
2023-01-04 11:35:00,47.42,47.59,47.42,47.56,45596.0,46.4624,46.629,46.4624,46.5996,45596.0
2023-01-04 11:40:00,47.56,47.59,47.53,47.55,11121.0,46.5996,46.629,46.5702,46.5898,11121.0
2023-01-04 11:45:00,47.55,47.59,47.53,47.55,16739.0,46.5898,46.629,46.5702,46.5898,16739.0
2023-01-04 11:50:00,47.55,47.62,47.52,47.59,10232.0,46.5898,46.6584,46.5604,46.629,10232.0
2023-01-04 11:55:00,47.58,47.63,47.55,47.56,8982.0,46.6192,46.6682,46.5898,46.5996,8982.0
2023-01-04 12:00:00,47.55,47.61,47.55,47.61,14840.0,46.5898,46.6486,46.5898,46.6486,14840.0
2023-01-04 12:05:00,47.61,47.64,47.57,47.58,10388.0,46.6486,46.678,46.6094,46.6192,10388.0
2023-01-04 12:10:00,47.59,47.63,47.56,47.56,15418.0,46.629,46.6682,46.5996,46.5996,15418.0
2023-01-04 12:15:00,47.57,47.61,47.47,47.48,90737.0,46.6094,46.6486,46.5114,46.5212,90737.0
2023-01-04 12:20:00,47.49,47.52,47.45,47.51,10131.0,46.531,46.5604,46.4918,46.5506,10131.0
2023-01-04 12:25:00,47.53,47.59,47.52,47.58,4993.0,46.5702,46.629,46.5604,46.6192,4993.0
2023-01-04 12:30:00,47.58,47.66,47.58,47.63,6080.0,46.6192,46.6976,46.6192,46.6682,6080.0
2023-01-04 12:35:00,47.59,47.6,47.51,47.54,4732.0,46.629,46.6388,46.5506,46.58,4732.0
2023-01-04 12:40:00,47.53,47.6,47.53,47.6,1140.0,46.5702,46.6388,46.5702,46.6388,1140.0
2023-01-04 12:45:00,47.62,47.64,47.48,47.48,28903.0,46.6584,46.678,46.5212,46.5212,28903.0
2023-01-04 12:50:00,47.48,47.53,47.45,47.53,8399.0,46.5212,46.5702,46.4918,46.5702,8399.0
2023-01-04 12:55:00,47.53,47.56,47.49,47.5,11588.0,46.5702,46.5996,46.531,46.5408,11588.0
2023-01-04 13:00:00,47.51,47.55,47.43,47.55,8682.0,46.5506,46.5898,46.4722,46.5898,8682.0
2023-01-04 13:05:00,47.55,47.6,47.53,47.58,10154.0,46.5898,46.6388,46.5702,46.6192,10154.0
2023-01-04 13:10:00,47.56,47.56,47.41,47.44,7904.0,46.5996,46.5996,46.4526,46.482,7904.0
2023-01-04 13:15:00,47.44,47.53,47.44,47.51,7086.0,46.482,46.5702,46.482,46.5506,7086.0
2023-01-04 13:20:00,47.51,47.56,47.51,47.56,3167.0,46.5506,46.5996,46.5506,46.5996,3167.0
2023-01-04 13:25:00,47.56,47.58,47.55,47.55,2908.0,46.5996,46.6192,46.5898,46.5898,2908.0
2023-01-04 13:30:00,47.57,47.61,47.56,47.59,5114.0,46.6094,46.6486,46.5996,46.629,5114.0
2023-01-04 13:35:00,47.59,47.62,47.56,47.62,5824.0,46.629,46.6584,46.5996,46.6584,5824.0
2023-01-04 13:40:00,47.62,47.64,47.57,47.59,7335.0,46.6584,46.678,46.6094,46.629,7335.0
2023-01-04 13:45:00,47.58,47.66,47.58,47.62,9444.0,46.6192,46.6976,46.6192,46.6584,9444.0
2023-01-04 13:50:00,47.62,47.64,47.52,47.56,16213.0,46.6584,46.678,46.5604,46.5996,16213.0
2023-01-04 13:55:00,47.56,47.56,47.4,47.45,16935.0,46.5996,46.5996,46.4429,46.4918,16935.0
2023-01-04 14:00:00,47.41,47.66,47.24,47.39,64320.0,46.4526,46.6976,46.2861,46.4331,64320.0
2023-01-04 14:05:00,47.4,47.49,47.27,47.29,10966.0,46.4429,46.531,46.3155,46.3351,10966.0
2023-01-04 14:10:00,47.3,47.39,47.22,47.38,6855.0,46.3449,46.4331,46.2665,46.4233,6855.0
2023-01-04 14:15:00,47.37,47.49,47.37,47.45,8581.0,46.4135,46.531,46.4135,46.4918,8581.0
2023-01-04 14:20:00,47.43,47.44,47.24,47.3,22119.0,46.4722,46.482,46.2861,46.3449,22119.0
2023-01-04 14:25:00,47.3,47.3,47.08,47.1,25946.0,46.3449,46.3449,46.1293,46.1489,25946.0
2023-01-04 14:30:00,47.11,47.2,47.06,47.14,21532.0,46.1587,46.2469,46.1097,46.1881,21532.0
2023-01-04 14:35:00,47.15,47.16,47.09,47.1,13067.0,46.1979,46.2077,46.1391,46.1489,13067.0
2023-01-04 14:40:00,47.1,47.2,47.06,47.17,12183.0,46.1489,46.2469,46.1097,46.2175,12183.0
2023-01-04 14:45:00,47.16,47.18,47.11,47.13,10179.0,46.2077,46.2273,46.1587,46.1783,10179.0
2023-01-04 14:50:00,47.13,47.19,47.1,47.16,10803.0,46.1783,46.2371,46.1489,46.2077,10803.0
2023-01-04 14:55:00,47.15,47.3,47.15,47.3,15135.0,46.1979,46.3449,46.1979,46.3449,15135.0
2023-01-04 15:00:00,47.3,47.37,47.26,47.37,21563.0,46.3449,46.4135,46.3057,46.4135,21563.0
2023-01-04 15:05:00,47.37,47.41,47.31,47.37,25925.0,46.4135,46.4526,46.3547,46.4135,25925.0
2023-01-04 15:10:00,47.37,47.37,47.27,47.34,14840.0,46.4135,46.4135,46.3155,46.3841,14840.0
2023-01-04 15:15:00,47.34,47.42,47.32,47.41,22372.0,46.3841,46.4624,46.3645,46.4526,22372.0
2023-01-04 15:20:00,47.41,47.45,47.31,47.36,25504.0,46.4526,46.4918,46.3547,46.4037,25504.0
2023-01-04 15:25:00,47.36,47.46,47.36,47.41,19597.0,46.4037,46.5016,46.4037,46.4526,19597.0
2023-01-04 15:30:00,47.4,47.44,47.36,47.37,34499.0,46.4429,46.482,46.4037,46.4135,34499.0
2023-01-04 15:35:00,47.38,47.39,47.26,47.34,32992.0,46.4233,46.4331,46.3057,46.3841,32992.0
2023-01-04 15:40:00,47.34,47.34,47.18,47.26,35361.0,46.3841,46.3841,46.2273,46.3057,35361.0
2023-01-04 15:45:00,47.25,47.32,47.19,47.32,34752.0,46.2959,46.3645,46.2371,46.3645,34752.0
2023-01-04 15:50:00,47.32,47.37,47.26,47.3,102323.0,46.3645,46.4135,46.3057,46.3449,102323.0
2023-01-04 15:55:00,47.31,47.42,47.31,47.4,132352.0,46.3547,46.4624,46.3547,46.4429,132352.0
2023-01-05 09:30:00,46.79,46.88,46.6,46.7,25002.0,45.8452,45.9334,45.659,45.757,25002.0
2023-01-05 09:35:00,46.7,46.81,46.64,46.71,18257.0,45.757,45.8648,45.6982,45.7668,18257.0
2023-01-05 09:40:00,46.68,46.91,46.66,46.85,21862.0,45.7374,45.9627,45.7178,45.904,21862.0
2023-01-05 09:45:00,46.82,46.95,46.77,46.87,10966.0,45.8746,46.0019,45.8256,45.9236,10966.0
2023-01-05 09:50:00,46.88,46.98,46.83,46.98,13583.0,45.9334,46.0313,45.8844,46.0313,13583.0
2023-01-05 09:55:00,46.98,47.15,46.93,47.06,54736.0,46.0313,46.1979,45.9823,46.1097,54736.0
2023-01-05 10:00:00,47.06,47.16,47.04,47.09,21338.0,46.1097,46.2077,46.0901,46.1391,21338.0
2023-01-05 10:05:00,47.09,47.45,47.09,47.42,31757.0,46.1391,46.4918,46.1391,46.4624,31757.0
2023-01-05 10:10:00,47.41,47.5,47.3,47.48,48188.0,46.4526,46.5408,46.3449,46.5212,48188.0
2023-01-05 10:15:00,47.48,47.48,47.24,47.27,63892.0,46.5212,46.5212,46.2861,46.3155,63892.0
2023-01-05 10:20:00,47.29,47.39,47.24,47.32,29156.0,46.3351,46.4331,46.2861,46.3645,29156.0
2023-01-05 10:25:00,47.34,47.47,47.32,47.39,6906.0,46.3841,46.5114,46.3645,46.4331,6906.0
2023-01-05 10:30:00,47.39,47.49,47.38,47.45,16890.0,46.4331,46.531,46.4233,46.4918,16890.0
2023-01-05 10:35:00,47.44,47.62,47.44,47.6,8084.0,46.482,46.6584,46.482,46.6388,8084.0
2023-01-05 10:40:00,47.63,47.63,47.56,47.62,9447.0,46.6682,46.6682,46.5996,46.6584,9447.0
2023-01-05 10:45:00,47.62,47.69,47.51,47.53,17376.0,46.6584,46.727,46.5506,46.5702,17376.0
2023-01-05 10:50:00,47.52,47.55,47.36,47.36,21821.0,46.5604,46.5898,46.4037,46.4037,21821.0
2023-01-05 10:55:00,47.37,47.45,47.36,47.39,11710.0,46.4135,46.4918,46.4037,46.4331,11710.0
2023-01-05 11:00:00,47.39,47.42,47.31,47.41,10083.0,46.4331,46.4624,46.3547,46.4526,10083.0
2023-01-05 11:05:00,47.43,47.55,47.43,47.5,13899.0,46.4722,46.5898,46.4722,46.5408,13899.0
2023-01-05 11:10:00,47.51,47.55,47.41,47.41,29510.0,46.5506,46.5898,46.4526,46.4526,29510.0
2023-01-05 11:15:00,47.42,47.45,47.36,47.4,6593.0,46.4624,46.4918,46.4037,46.4429,6593.0
2023-01-05 11:20:00,47.38,47.38,47.32,47.34,5139.0,46.4233,46.4233,46.3645,46.3841,5139.0
2023-01-05 11:25:00,47.36,47.38,47.25,47.28,6915.0,46.4037,46.4233,46.2959,46.3253,6915.0
2023-01-05 11:30:00,47.28,47.36,47.25,47.35,7973.0,46.3253,46.4037,46.2959,46.3939,7973.0
2023-01-05 11:35:00,47.34,47.37,47.31,47.32,6040.0,46.3841,46.4135,46.3547,46.3645,6040.0
2023-01-05 11:40:00,47.33,47.39,47.27,47.37,4886.0,46.3743,46.4331,46.3155,46.4135,4886.0
2023-01-05 11:45:00,47.36,47.4,47.35,47.4,4543.0,46.4037,46.4429,46.3939,46.4429,4543.0
2023-01-05 11:50:00,47.39,47.39,47.31,47.37,11477.0,46.4331,46.4331,46.3547,46.4135,11477.0
2023-01-05 11:55:00,47.4,47.41,47.29,47.3,4873.0,46.4429,46.4526,46.3351,46.3449,4873.0
2023-01-05 12:00:00,47.31,47.32,47.25,47.28,14970.0,46.3547,46.3645,46.2959,46.3253,14970.0
2023-01-05 12:05:00,47.29,47.42,47.28,47.4,5949.0,46.3351,46.4624,46.3253,46.4429,5949.0
2023-01-05 12:10:00,47.4,47.43,47.38,47.39,8918.0,46.4429,46.4722,46.4233,46.4331,8918.0
2023-01-05 12:15:00,47.37,47.42,47.31,47.37,6316.0,46.4135,46.4624,46.3547,46.4135,6316.0
2023-01-05 12:20:00,47.38,47.51,47.36,47.48,8807.0,46.4233,46.5506,46.4037,46.5212,8807.0
2023-01-05 12:25:00,47.48,47.49,47.41,47.46,3290.0,46.5212,46.531,46.4526,46.5016,3290.0
2023-01-05 12:30:00,47.45,47.51,47.39,47.48,7301.0,46.4918,46.5506,46.4331,46.5212,7301.0
2023-01-05 12:35:00,47.47,47.5,47.42,47.43,5266.0,46.5114,46.5408,46.4624,46.4722,5266.0
2023-01-05 12:40:00,47.43,47.43,47.35,47.36,4105.0,46.4722,46.4722,46.3939,46.4037,4105.0
2023-01-05 12:45:00,47.38,47.42,47.35,47.39,7312.0,46.4233,46.4624,46.3939,46.4331,7312.0
2023-01-05 12:50:00,47.38,47.39,47.32,47.34,8530.0,46.4233,46.4331,46.3645,46.3841,8530.0
2023-01-05 12:55:00,47.34,47.35,47.29,47.29,5895.0,46.3841,46.3939,46.3351,46.3351,5895.0
2023-01-05 13:00:00,47.28,47.3,47.25,47.28,9868.0,46.3253,46.3449,46.2959,46.3253,9868.0
2023-01-05 13:05:00,47.28,47.33,47.27,47.33,4212.0,46.3253,46.3743,46.3155,46.3743,4212.0
2023-01-05 13:10:00,47.35,47.37,47.25,47.25,4412.0,46.3939,46.4135,46.2959,46.2959,4412.0
2023-01-05 13:15:00,47.26,47.33,47.25,47.33,3110.0,46.3057,46.3743,46.2959,46.3743,3110.0
2023-01-05 13:20:00,47.33,47.57,47.33,47.55,10798.0,46.3743,46.6094,46.3743,46.5898,10798.0
2023-01-05 13:25:00,47.55,47.65,47.53,47.55,7852.0,46.5898,46.6878,46.5702,46.5898,7852.0
2023-01-05 13:30:00,47.55,47.64,47.52,47.6,6214.0,46.5898,46.678,46.5604,46.6388,6214.0
2023-01-05 13:35:00,47.61,47.65,47.54,47.58,4410.0,46.6486,46.6878,46.58,46.6192,4410.0
2023-01-05 13:40:00,47.59,47.62,47.53,47.54,5112.0,46.629,46.6584,46.5702,46.58,5112.0
2023-01-05 13:45:00,47.54,47.55,47.5,47.5,9958.0,46.58,46.5898,46.5408,46.5408,9958.0
2023-01-05 13:50:00,47.5,47.58,47.48,47.57,7673.0,46.5408,46.6192,46.5212,46.6094,7673.0
2023-01-05 13:55:00,47.56,47.62,47.54,47.56,4390.0,46.5996,46.6584,46.58,46.5996,4390.0
2023-01-05 14:00:00,47.56,47.66,47.55,47.63,7829.0,46.5996,46.6976,46.5898,46.6682,7829.0
2023-01-05 14:05:00,47.64,47.67,47.63,47.64,4274.0,46.678,46.7074,46.6682,46.678,4274.0
2023-01-05 14:10:00,47.64,47.66,47.58,47.61,6782.0,46.678,46.6976,46.6192,46.6486,6782.0
2023-01-05 14:15:00,47.63,47.75,47.63,47.75,4142.0,46.6682,46.7858,46.6682,46.7858,4142.0
2023-01-05 14:20:00,47.75,47.82,47.74,47.82,6924.0,46.7858,46.8544,46.776,46.8544,6924.0
2023-01-05 14:25:00,47.82,47.85,47.71,47.74,8958.0,46.8544,46.8838,46.7466,46.776,8958.0
2023-01-05 14:30:00,47.74,47.77,47.71,47.72,13789.0,46.776,46.8054,46.7466,46.7564,13789.0
2023-01-05 14:35:00,47.72,47.84,47.71,47.79,11024.0,46.7564,46.874,46.7466,46.825,11024.0
2023-01-05 14:40:00,47.8,47.82,47.75,47.76,4466.0,46.8348,46.8544,46.7858,46.7956,4466.0
2023-01-05 14:45:00,47.76,47.91,47.76,47.87,7482.0,46.7956,46.9426,46.7956,46.9034,7482.0
2023-01-05 14:50:00,47.87,47.91,47.86,47.9,5179.0,46.9034,46.9426,46.8936,46.9328,5179.0
2023-01-05 14:55:00,47.91,47.93,47.76,47.77,7991.0,46.9426,46.9621,46.7956,46.8054,7991.0
2023-01-05 15:00:00,47.73,47.77,47.73,47.76,9281.0,46.7662,46.8054,46.7662,46.7956,9281.0
2023-01-05 15:05:00,47.76,47.77,47.7,47.72,8307.0,46.7956,46.8054,46.7368,46.7564,8307.0
2023-01-05 15:10:00,47.7,47.7,47.64,47.68,12815.0,46.7368,46.7368,46.678,46.7172,12815.0
2023-01-05 15:15:00,47.68,47.74,47.66,47.73,12410.0,46.7172,46.776,46.6976,46.7662,12410.0
2023-01-05 15:20:00,47.71,47.74,47.67,47.68,10926.0,46.7466,46.776,46.7074,46.7172,10926.0
2023-01-05 15:25:00,47.67,47.67,47.59,47.66,14980.0,46.7074,46.7074,46.629,46.6976,14980.0
2023-01-05 15:30:00,47.65,47.65,47.55,47.6,14100.0,46.6878,46.6878,46.5898,46.6388,14100.0
2023-01-05 15:35:00,47.6,47.68,47.59,47.65,15391.0,46.6388,46.7172,46.629,46.6878,15391.0
2023-01-05 15:40:00,47.64,47.67,47.62,47.66,19073.0,46.678,46.7074,46.6584,46.6976,19073.0
2023-01-05 15:45:00,47.66,47.67,47.57,47.6,22188.0,46.6976,46.7074,46.6094,46.6388,22188.0
2023-01-05 15:50:00,47.61,47.73,47.59,47.68,54046.0,46.6486,46.7662,46.629,46.7172,54046.0
2023-01-05 15:55:00,47.68,47.76,47.65,47.67,149620.0,46.7172,46.7956,46.6878,46.7074,149620.0
2023-01-06 09:30:00,48.02,48.31,47.82,48.31,39100.0,47.0503,47.3345,46.8544,47.3345,39100.0
2023-01-06 09:35:00,48.31,48.33,48.13,48.28,27805.0,47.3345,47.3541,47.1581,47.3051,27805.0
2023-01-06 09:40:00,48.29,48.39,48.18,48.3,21355.0,47.3149,47.4129,47.2071,47.3247,21355.0
2023-01-06 09:45:00,48.3,48.33,48.14,48.23,26811.0,47.3247,47.3541,47.1679,47.2561,26811.0
2023-01-06 09:50:00,48.22,48.26,48.12,48.12,17970.0,47.2463,47.2855,47.1483,47.1483,17970.0
2023-01-06 09:55:00,48.1,48.11,47.83,47.83,19643.0,47.1287,47.1385,46.8642,46.8642,19643.0
2023-01-06 10:00:00,47.84,48.11,47.83,47.86,17831.0,46.874,47.1385,46.8642,46.8936,17831.0
2023-01-06 10:05:00,47.85,48.04,47.84,47.97,12618.0,46.8838,47.0699,46.874,47.0013,12618.0
2023-01-06 10:10:00,47.94,47.99,47.86,47.94,8567.0,46.9719,47.0209,46.8936,46.9719,8567.0
2023-01-06 10:15:00,47.94,48.05,47.92,47.99,10740.0,46.9719,47.0797,46.9524,47.0209,10740.0
2023-01-06 10:20:00,48.0,48.06,47.94,48.05,10755.0,47.0307,47.0895,46.9719,47.0797,10755.0
2023-01-06 10:25:00,48.07,48.07,47.91,47.93,17191.0,47.0993,47.0993,46.9426,46.9621,17191.0
2023-01-06 10:30:00,47.96,48.05,47.94,48.02,7497.0,46.9915,47.0797,46.9719,47.0503,7497.0
2023-01-06 10:35:00,48.02,48.09,48.01,48.06,9801.0,47.0503,47.1189,47.0405,47.0895,9801.0
2023-01-06 10:40:00,48.07,48.18,47.99,47.99,11792.0,47.0993,47.2071,47.0209,47.0209,11792.0
2023-01-06 10:45:00,48.01,48.03,47.93,48.02,14082.0,47.0405,47.0601,46.9621,47.0503,14082.0
2023-01-06 10:50:00,48.04,48.07,47.97,48.01,51540.0,47.0699,47.0993,47.0013,47.0405,51540.0
2023-01-06 10:55:00,48.01,48.1,47.98,48.09,27957.0,47.0405,47.1287,47.0111,47.1189,27957.0
2023-01-06 11:00:00,48.09,48.18,48.09,48.15,26510.0,47.1189,47.2071,47.1189,47.1777,26510.0
2023-01-06 11:05:00,48.16,48.19,48.1,48.15,19742.0,47.1875,47.2169,47.1287,47.1777,19742.0
2023-01-06 11:10:00,48.17,48.19,48.07,48.08,73812.0,47.1973,47.2169,47.0993,47.1091,73812.0
2023-01-06 11:15:00,48.08,48.1,48.04,48.08,26306.0,47.1091,47.1287,47.0699,47.1091,26306.0
2023-01-06 11:20:00,48.08,48.31,48.07,48.24,71818.0,47.1091,47.3345,47.0993,47.2659,71818.0
2023-01-06 11:25:00,48.24,48.32,48.2,48.32,9910.0,47.2659,47.3443,47.2267,47.3443,9910.0
2023-01-06 11:30:00,48.33,48.5,48.33,48.46,32892.0,47.3541,47.5206,47.3541,47.4814,32892.0
2023-01-06 11:35:00,48.48,48.53,48.46,48.49,9302.0,47.501,47.55,47.4814,47.5108,9302.0
2023-01-06 11:40:00,48.5,48.5,48.26,48.35,20310.0,47.5206,47.5206,47.2855,47.3737,20310.0
2023-01-06 11:45:00,48.36,48.41,48.27,48.27,13350.0,47.3835,47.4325,47.2953,47.2953,13350.0
2023-01-06 11:50:00,48.26,48.41,48.26,48.38,13613.0,47.2855,47.4325,47.2855,47.4031,13613.0
2023-01-06 11:55:00,48.43,48.47,48.39,48.4,4404.0,47.4521,47.4912,47.4129,47.4227,4404.0
2023-01-06 12:00:00,48.41,48.44,48.37,48.4,7528.0,47.4325,47.4619,47.3933,47.4227,7528.0
2023-01-06 12:05:00,48.4,48.41,48.35,48.4,5747.0,47.4227,47.4325,47.3737,47.4227,5747.0
2023-01-06 12:10:00,48.4,48.44,48.37,48.4,5377.0,47.4227,47.4619,47.3933,47.4227,5377.0
2023-01-06 12:15:00,48.4,48.44,48.38,48.39,4190.0,47.4227,47.4619,47.4031,47.4129,4190.0
2023-01-06 12:20:00,48.38,48.38,48.29,48.3,4386.0,47.4031,47.4031,47.3149,47.3247,4386.0
2023-01-06 12:25:00,48.3,48.3,48.23,48.24,3772.0,47.3247,47.3247,47.2561,47.2659,3772.0
2023-01-06 12:30:00,48.24,48.32,48.24,48.28,6031.0,47.2659,47.3443,47.2659,47.3051,6031.0
2023-01-06 12:35:00,48.29,48.32,48.26,48.32,2743.0,47.3149,47.3443,47.2855,47.3443,2743.0
2023-01-06 12:40:00,48.31,48.32,48.26,48.29,6686.0,47.3345,47.3443,47.2855,47.3149,6686.0
2023-01-06 12:45:00,48.3,48.32,48.21,48.21,7241.0,47.3247,47.3443,47.2365,47.2365,7241.0
2023-01-06 12:50:00,48.21,48.21,48.1,48.11,5028.0,47.2365,47.2365,47.1287,47.1385,5028.0
2023-01-06 12:55:00,48.12,48.12,48.04,48.06,9145.0,47.1483,47.1483,47.0699,47.0895,9145.0
2023-01-06 13:00:00,48.06,48.08,48.0,48.0,3858.0,47.0895,47.1091,47.0307,47.0307,3858.0
2023-01-06 13:05:00,48.0,48.05,47.98,47.98,3312.0,47.0307,47.0797,47.0111,47.0111,3312.0
2023-01-06 13:10:00,47.99,47.99,47.94,47.96,5115.0,47.0209,47.0209,46.9719,46.9915,5115.0
2023-01-06 13:15:00,47.97,48.07,47.94,48.07,12184.0,47.0013,47.0993,46.9719,47.0993,12184.0
2023-01-06 13:20:00,48.05,48.1,48.03,48.08,19784.0,47.0797,47.1287,47.0601,47.1091,19784.0
2023-01-06 13:25:00,48.09,48.11,48.05,48.05,9867.0,47.1189,47.1385,47.0797,47.0797,9867.0
2023-01-06 13:30:00,48.06,48.09,48.03,48.09,10385.0,47.0895,47.1189,47.0601,47.1189,10385.0
2023-01-06 13:35:00,48.09,48.17,48.07,48.17,12709.0,47.1189,47.1973,47.0993,47.1973,12709.0
2023-01-06 13:40:00,48.18,48.25,48.18,48.22,7957.0,47.2071,47.2757,47.2071,47.2463,7957.0
2023-01-06 13:45:00,48.22,48.3,48.22,48.3,8598.0,47.2463,47.3247,47.2463,47.3247,8598.0
2023-01-06 13:50:00,48.3,48.3,48.24,48.28,5565.0,47.3247,47.3247,47.2659,47.3051,5565.0
2023-01-06 13:55:00,48.29,48.33,48.2,48.21,5292.0,47.3149,47.3541,47.2267,47.2365,5292.0
2023-01-06 14:00:00,48.2,48.22,48.11,48.17,5926.0,47.2267,47.2463,47.1385,47.1973,5926.0
2023-01-06 14:05:00,48.18,48.22,48.14,48.16,4500.0,47.2071,47.2463,47.1679,47.1875,4500.0
2023-01-06 14:10:00,48.12,48.12,48.03,48.11,7092.0,47.1483,47.1483,47.0601,47.1385,7092.0
2023-01-06 14:15:00,48.12,48.22,48.11,48.21,10420.0,47.1483,47.2463,47.1385,47.2365,10420.0
2023-01-06 14:20:00,48.25,48.26,48.22,48.24,6068.0,47.2757,47.2855,47.2463,47.2659,6068.0
2023-01-06 14:25:00,48.24,48.25,48.19,48.19,4716.0,47.2659,47.2757,47.2169,47.2169,4716.0
2023-01-06 14:30:00,48.19,48.27,48.19,48.25,3562.0,47.2169,47.2953,47.2169,47.2757,3562.0
2023-01-06 14:35:00,48.24,48.27,48.23,48.27,4927.0,47.2659,47.2953,47.2561,47.2953,4927.0
2023-01-06 14:40:00,48.28,48.28,48.2,48.21,15411.0,47.3051,47.3051,47.2267,47.2365,15411.0
2023-01-06 14:45:00,48.18,48.22,48.12,48.22,5665.0,47.2071,47.2463,47.1483,47.2463,5665.0
2023-01-06 14:50:00,48.25,48.26,48.23,48.25,4735.0,47.2757,47.2855,47.2561,47.2757,4735.0
2023-01-06 14:55:00,48.24,48.29,48.24,48.24,5641.0,47.2659,47.3149,47.2659,47.2659,5641.0
2023-01-06 15:00:00,48.23,48.29,48.23,48.27,9119.0,47.2561,47.3149,47.2561,47.2953,9119.0
2023-01-06 15:05:00,48.26,48.32,48.22,48.32,8000.0,47.2855,47.3443,47.2463,47.3443,8000.0
2023-01-06 15:10:00,48.32,48.37,48.31,48.33,12906.0,47.3443,47.3933,47.3345,47.3541,12906.0
2023-01-06 15:15:00,48.33,48.35,48.24,48.25,7612.0,47.3541,47.3737,47.2659,47.2757,7612.0
2023-01-06 15:20:00,48.23,48.27,48.21,48.27,11079.0,47.2561,47.2953,47.2365,47.2953,11079.0
2023-01-06 15:25:00,48.28,48.32,48.24,48.25,24283.0,47.3051,47.3443,47.2659,47.2757,24283.0
2023-01-06 15:30:00,48.26,48.31,48.21,48.21,14159.0,47.2855,47.3345,47.2365,47.2365,14159.0
2023-01-06 15:35:00,48.22,48.31,48.21,48.3,16161.0,47.2463,47.3345,47.2365,47.3247,16161.0
2023-01-06 15:40:00,48.3,48.39,48.29,48.38,15032.0,47.3247,47.4129,47.3149,47.4031,15032.0
2023-01-06 15:45:00,48.37,48.41,48.3,48.3,25577.0,47.3933,47.4325,47.3247,47.3247,25577.0
2023-01-06 15:50:00,48.29,48.34,48.25,48.3,56943.0,47.3149,47.3639,47.2757,47.3247,56943.0
2023-01-06 15:55:00,48.3,48.35,48.26,48.33,92183.0,47.3247,47.3737,47.2855,47.3541,92183.0
2023-01-09 09:30:00,48.55,48.58,48.31,48.41,27567.0,47.5696,47.599,47.3345,47.4325,27567.0
2023-01-09 09:35:00,48.41,48.43,48.28,48.28,24157.0,47.4325,47.4521,47.3051,47.3051,24157.0
2023-01-09 09:40:00,48.3,48.36,48.24,48.25,11371.0,47.3247,47.3835,47.2659,47.2757,11371.0
2023-01-09 09:45:00,48.25,48.46,48.25,48.45,11155.0,47.2757,47.4814,47.2757,47.4716,11155.0
2023-01-09 09:50:00,48.46,48.55,48.41,48.51,22807.0,47.4814,47.5696,47.4325,47.5304,22807.0
2023-01-09 09:55:00,48.51,48.62,48.44,48.44,15330.0,47.5304,47.6382,47.4619,47.4619,15330.0
2023-01-09 10:00:00,48.47,48.67,48.47,48.65,7563.0,47.4912,47.6872,47.4912,47.6676,7563.0
2023-01-09 10:05:00,48.65,48.65,48.56,48.64,6615.0,47.6676,47.6676,47.5794,47.6578,6615.0
2023-01-09 10:10:00,48.63,48.73,48.63,48.67,10525.0,47.648,47.746,47.648,47.6872,10525.0
2023-01-09 10:15:00,48.73,48.83,48.7,48.82,5884.0,47.746,47.844,47.7166,47.8342,5884.0
2023-01-09 10:20:00,48.84,48.92,48.82,48.82,10677.0,47.8538,47.9322,47.8342,47.8342,10677.0
2023-01-09 10:25:00,48.8,48.96,48.79,48.94,10156.0,47.8146,47.9714,47.8048,47.9518,10156.0
2023-01-09 10:30:00,48.93,49.03,48.88,49.0,17129.0,47.942,48.0399,47.893,48.0105,17129.0
2023-01-09 10:35:00,49.0,49.0,48.89,48.89,8458.0,48.0105,48.0105,47.9028,47.9028,8458.0
2023-01-09 10:40:00,48.91,48.96,48.83,48.96,12233.0,47.9224,47.9714,47.844,47.9714,12233.0
2023-01-09 10:45:00,48.97,49.01,48.9,49.0,10726.0,47.9811,48.0203,47.9126,48.0105,10726.0
2023-01-09 10:50:00,49.01,49.03,48.92,48.92,10549.0,48.0203,48.0399,47.9322,47.9322,10549.0
2023-01-09 10:55:00,48.93,48.98,48.9,48.94,11041.0,47.942,47.9909,47.9126,47.9518,11041.0
2023-01-09 11:00:00,48.96,48.98,48.9,48.91,5507.0,47.9714,47.9909,47.9126,47.9224,5507.0
2023-01-09 11:05:00,48.9,48.93,48.87,48.93,5767.0,47.9126,47.942,47.8832,47.942,5767.0
2023-01-09 11:10:00,48.94,49.05,48.92,49.05,5670.0,47.9518,48.0595,47.9322,48.0595,5670.0
2023-01-09 11:15:00,49.05,49.1,49.03,49.03,7097.0,48.0595,48.1085,48.0399,48.0399,7097.0
2023-01-09 11:20:00,49.04,49.08,49.03,49.08,7440.0,48.0497,48.0889,48.0399,48.0889,7440.0
2023-01-09 11:25:00,49.07,49.08,49.03,49.05,9211.0,48.0791,48.0889,48.0399,48.0595,9211.0
2023-01-09 11:30:00,49.05,49.08,48.88,48.89,5713.0,48.0595,48.0889,47.893,47.9028,5713.0
2023-01-09 11:35:00,48.88,48.9,48.82,48.85,8489.0,47.893,47.9126,47.8342,47.8636,8489.0
2023-01-09 11:40:00,48.85,48.9,48.82,48.89,6110.0,47.8636,47.9126,47.8342,47.9028,6110.0
2023-01-09 11:45:00,48.89,48.95,48.87,48.93,6839.0,47.9028,47.9616,47.8832,47.942,6839.0
2023-01-09 11:50:00,48.94,49.01,48.92,49.0,14123.0,47.9518,48.0203,47.9322,48.0105,14123.0
2023-01-09 11:55:00,49.02,49.02,48.9,48.99,8316.0,48.0301,48.0301,47.9126,48.0007,8316.0
2023-01-09 12:00:00,48.98,49.02,48.92,48.93,6755.0,47.9909,48.0301,47.9322,47.942,6755.0
2023-01-09 12:05:00,48.91,48.96,48.9,48.95,9540.0,47.9224,47.9714,47.9126,47.9616,9540.0
2023-01-09 12:10:00,48.94,48.99,48.94,48.99,3167.0,47.9518,48.0007,47.9518,48.0007,3167.0
2023-01-09 12:15:00,48.98,48.99,48.88,48.88,4730.0,47.9909,48.0007,47.893,47.893,4730.0
2023-01-09 12:20:00,48.88,48.91,48.82,48.82,4479.0,47.893,47.9224,47.8342,47.8342,4479.0
2023-01-09 12:25:00,48.81,48.83,48.76,48.82,3846.0,47.8244,47.844,47.7754,47.8342,3846.0
2023-01-09 12:30:00,48.82,48.86,48.81,48.83,5903.0,47.8342,47.8734,47.8244,47.844,5903.0
2023-01-09 12:35:00,48.82,48.82,48.75,48.77,2715.0,47.8342,47.8342,47.7656,47.7852,2715.0
2023-01-09 12:40:00,48.77,48.77,48.71,48.73,5107.0,47.7852,47.7852,47.7264,47.746,5107.0
2023-01-09 12:45:00,48.73,48.8,48.73,48.77,5091.0,47.746,47.8146,47.746,47.7852,5091.0
2023-01-09 12:50:00,48.76,48.82,48.76,48.81,6065.0,47.7754,47.8342,47.7754,47.8244,6065.0
2023-01-09 12:55:00,48.8,48.8,48.78,48.78,1736.0,47.8146,47.8146,47.795,47.795,1736.0
2023-01-09 13:00:00,48.78,48.79,48.7,48.71,17758.0,47.795,47.8048,47.7166,47.7264,17758.0
2023-01-09 13:05:00,48.71,48.72,48.67,48.7,25987.0,47.7264,47.7362,47.6872,47.7166,25987.0
2023-01-09 13:10:00,48.69,48.71,48.6,48.65,15630.0,47.7068,47.7264,47.6186,47.6676,15630.0
2023-01-09 13:15:00,48.63,48.72,48.62,48.71,7905.0,47.648,47.7362,47.6382,47.7264,7905.0
2023-01-09 13:20:00,48.7,48.71,48.66,48.68,3457.0,47.7166,47.7264,47.6774,47.697,3457.0
2023-01-09 13:25:00,48.67,48.69,48.63,48.63,6596.0,47.6872,47.7068,47.648,47.648,6596.0
2023-01-09 13:30:00,48.63,48.64,48.52,48.54,15070.0,47.648,47.6578,47.5402,47.5598,15070.0
2023-01-09 13:35:00,48.53,48.54,48.46,48.47,9234.0,47.55,47.5598,47.4814,47.4912,9234.0
2023-01-09 13:40:00,48.45,48.48,48.38,48.39,10839.0,47.4716,47.501,47.4031,47.4129,10839.0
2023-01-09 13:45:00,48.38,48.42,48.31,48.35,8405.0,47.4031,47.4423,47.3345,47.3737,8405.0
2023-01-09 13:50:00,48.35,48.39,48.34,48.36,7102.0,47.3737,47.4129,47.3639,47.3835,7102.0
2023-01-09 13:55:00,48.36,48.39,48.32,48.39,13310.0,47.3835,47.4129,47.3443,47.4129,13310.0
2023-01-09 14:00:00,48.39,48.45,48.39,48.45,6073.0,47.4129,47.4716,47.4129,47.4716,6073.0
2023-01-09 14:05:00,48.44,48.44,48.28,48.36,15229.0,47.4619,47.4619,47.3051,47.3835,15229.0
2023-01-09 14:10:00,48.39,48.46,48.38,48.46,17623.0,47.4129,47.4814,47.4031,47.4814,17623.0
2023-01-09 14:15:00,48.45,48.5,48.44,48.5,6083.0,47.4716,47.5206,47.4619,47.5206,6083.0
2023-01-09 14:20:00,48.5,48.6,48.5,48.59,4456.0,47.5206,47.6186,47.5206,47.6088,4456.0
2023-01-09 14:25:00,48.59,48.59,48.51,48.51,3931.0,47.6088,47.6088,47.5304,47.5304,3931.0
2023-01-09 14:30:00,48.47,48.47,48.32,48.32,6490.0,47.4912,47.4912,47.3443,47.3443,6490.0
2023-01-09 14:35:00,48.31,48.33,48.24,48.27,8027.0,47.3345,47.3541,47.2659,47.2953,8027.0
2023-01-09 14:40:00,48.28,48.35,48.27,48.34,10327.0,47.3051,47.3737,47.2953,47.3639,10327.0
2023-01-09 14:45:00,48.35,48.4,48.32,48.4,15445.0,47.3737,47.4227,47.3443,47.4227,15445.0
2023-01-09 14:50:00,48.41,48.44,48.37,48.37,4907.0,47.4325,47.4619,47.3933,47.3933,4907.0
2023-01-09 14:55:00,48.36,48.36,48.22,48.26,7102.0,47.3835,47.3835,47.2463,47.2855,7102.0
2023-01-09 15:00:00,48.25,48.31,48.22,48.25,13863.0,47.2757,47.3345,47.2463,47.2757,13863.0
2023-01-09 15:05:00,48.26,48.31,48.24,48.25,13396.0,47.2855,47.3345,47.2659,47.2757,13396.0
2023-01-09 15:10:00,48.25,48.27,48.21,48.23,17058.0,47.2757,47.2953,47.2365,47.2561,17058.0
2023-01-09 15:15:00,48.22,48.24,48.15,48.18,7326.0,47.2463,47.2659,47.1777,47.2071,7326.0
2023-01-09 15:20:00,48.18,48.25,48.17,48.2,16299.0,47.2071,47.2757,47.1973,47.2267,16299.0
2023-01-09 15:25:00,48.2,48.2,48.14,48.16,16763.0,47.2267,47.2267,47.1679,47.1875,16763.0
2023-01-09 15:30:00,48.16,48.19,48.1,48.19,15132.0,47.1875,47.2169,47.1287,47.2169,15132.0
2023-01-09 15:35:00,48.19,48.2,48.08,48.13,11411.0,47.2169,47.2267,47.1091,47.1581,11411.0
2023-01-09 15:40:00,48.12,48.2,48.11,48.2,18183.0,47.1483,47.2267,47.1385,47.2267,18183.0
2023-01-09 15:45:00,48.2,48.22,48.14,48.19,19562.0,47.2267,47.2463,47.1679,47.2169,19562.0
2023-01-09 15:50:00,48.2,48.25,48.17,48.22,41046.0,47.2267,47.2757,47.1973,47.2463,41046.0
2023-01-09 15:55:00,48.21,48.22,48.11,48.13,93067.0,47.2365,47.2463,47.1385,47.1581,93067.0
2023-01-10 09:30:00,47.73,47.91,47.52,47.82,32695.0,46.7662,46.9426,46.5604,46.8544,32695.0
2023-01-10 09:35:00,47.82,48.04,47.79,47.85,25176.0,46.8544,47.0699,46.825,46.8838,25176.0
2023-01-10 09:40:00,47.85,47.94,47.77,47.77,12429.0,46.8838,46.9719,46.8054,46.8054,12429.0
2023-01-10 09:45:00,47.78,47.79,47.59,47.61,12497.0,46.8152,46.825,46.629,46.6486,12497.0
2023-01-10 09:50:00,47.6,47.72,47.56,47.72,19166.0,46.6388,46.7564,46.5996,46.7564,19166.0
2023-01-10 09:55:00,47.7,47.73,47.52,47.54,23100.0,46.7368,46.7662,46.5604,46.58,23100.0
2023-01-10 10:00:00,47.54,47.71,47.53,47.71,10777.0,46.58,46.7466,46.5702,46.7466,10777.0
2023-01-10 10:05:00,47.7,47.89,47.7,47.86,10422.0,46.7368,46.923,46.7368,46.8936,10422.0
2023-01-10 10:10:00,47.87,47.95,47.87,47.91,12776.0,46.9034,46.9817,46.9034,46.9426,12776.0
2023-01-10 10:15:00,47.9,48.01,47.87,47.89,4769.0,46.9328,47.0405,46.9034,46.923,4769.0
2023-01-10 10:20:00,47.87,47.93,47.85,47.88,4658.0,46.9034,46.9621,46.8838,46.9132,4658.0
2023-01-10 10:25:00,47.87,47.95,47.82,47.85,6757.0,46.9034,46.9817,46.8544,46.8838,6757.0
2023-01-10 10:30:00,47.87,47.87,47.67,47.69,8902.0,46.9034,46.9034,46.7074,46.727,8902.0
2023-01-10 10:35:00,47.69,47.71,47.62,47.65,4451.0,46.727,46.7466,46.6584,46.6878,4451.0
2023-01-10 10:40:00,47.66,47.66,47.44,47.47,11295.0,46.6976,46.6976,46.482,46.5114,11295.0
2023-01-10 10:45:00,47.46,47.56,47.41,47.54,10114.0,46.5016,46.5996,46.4526,46.58,10114.0
2023-01-10 10:50:00,47.55,47.61,47.52,47.59,5527.0,46.5898,46.6486,46.5604,46.629,5527.0
2023-01-10 10:55:00,47.58,47.7,47.57,47.68,8021.0,46.6192,46.7368,46.6094,46.7172,8021.0
2023-01-10 11:00:00,47.69,47.69,47.58,47.69,6192.0,46.727,46.727,46.6192,46.727,6192.0
2023-01-10 11:05:00,47.68,47.68,47.6,47.6,4479.0,46.7172,46.7172,46.6388,46.6388,4479.0
2023-01-10 11:10:00,47.59,47.7,47.59,47.69,9879.0,46.629,46.7368,46.629,46.727,9879.0
2023-01-10 11:15:00,47.7,47.86,47.7,47.84,8667.0,46.7368,46.8936,46.7368,46.874,8667.0
2023-01-10 11:20:00,47.85,47.9,47.81,47.84,9908.0,46.8838,46.9328,46.8446,46.874,9908.0
2023-01-10 11:25:00,47.84,47.84,47.68,47.68,5414.0,46.874,46.874,46.7172,46.7172,5414.0
2023-01-10 11:30:00,47.7,47.78,47.66,47.78,5791.0,46.7368,46.8152,46.6976,46.8152,5791.0
2023-01-10 11:35:00,47.79,47.82,47.73,47.73,13604.0,46.825,46.8544,46.7662,46.7662,13604.0
2023-01-10 11:40:00,47.73,47.77,47.72,47.75,11367.0,46.7662,46.8054,46.7564,46.7858,11367.0
2023-01-10 11:45:00,47.74,47.78,47.7,47.75,14226.0,46.776,46.8152,46.7368,46.7858,14226.0
2023-01-10 11:50:00,47.75,47.8,47.75,47.78,3228.0,46.7858,46.8348,46.7858,46.8152,3228.0
2023-01-10 11:55:00,47.79,47.85,47.78,47.84,5045.0,46.825,46.8838,46.8152,46.874,5045.0
2023-01-10 12:00:00,47.84,47.88,47.77,47.86,6877.0,46.874,46.9132,46.8054,46.8936,6877.0
2023-01-10 12:05:00,47.86,47.87,47.8,47.87,8897.0,46.8936,46.9034,46.8348,46.9034,8897.0
2023-01-10 12:10:00,47.87,47.99,47.87,47.99,3460.0,46.9034,47.0209,46.9034,47.0209,3460.0
2023-01-10 12:15:00,47.99,47.99,47.84,47.84,6956.0,47.0209,47.0209,46.874,46.874,6956.0
2023-01-10 12:20:00,47.85,47.93,47.84,47.93,10610.0,46.8838,46.9621,46.874,46.9621,10610.0
2023-01-10 12:25:00,47.93,47.99,47.92,47.93,12069.0,46.9621,47.0209,46.9524,46.9621,12069.0
2023-01-10 12:30:00,47.91,48.01,47.9,48.01,7708.0,46.9426,47.0405,46.9328,47.0405,7708.0
2023-01-10 12:35:00,48.01,48.06,47.95,48.06,16552.0,47.0405,47.0895,46.9817,47.0895,16552.0
2023-01-10 12:40:00,48.06,48.08,48.02,48.02,8336.0,47.0895,47.1091,47.0503,47.0503,8336.0
2023-01-10 12:45:00,48.0,48.0,47.95,47.96,4813.0,47.0307,47.0307,46.9817,46.9915,4813.0
2023-01-10 12:50:00,47.96,48.0,47.91,47.91,3447.0,46.9915,47.0307,46.9426,46.9426,3447.0
2023-01-10 12:55:00,47.91,47.96,47.91,47.92,5433.0,46.9426,46.9915,46.9426,46.9524,5433.0
2023-01-10 13:00:00,47.91,47.98,47.89,47.96,15218.0,46.9426,47.0111,46.923,46.9915,15218.0
2023-01-10 13:05:00,47.95,48.01,47.95,48.01,4820.0,46.9817,47.0405,46.9817,47.0405,4820.0
2023-01-10 13:10:00,48.01,48.05,47.99,48.01,3112.0,47.0405,47.0797,47.0209,47.0405,3112.0
2023-01-10 13:15:00,48.01,48.01,47.88,47.89,4956.0,47.0405,47.0405,46.9132,46.923,4956.0
2023-01-10 13:20:00,47.87,47.96,47.87,47.94,1800.0,46.9034,46.9915,46.9034,46.9719,1800.0
2023-01-10 13:25:00,47.97,48.0,47.97,47.99,2494.0,47.0013,47.0307,47.0013,47.0209,2494.0
2023-01-10 13:30:00,47.99,48.1,47.99,48.1,3568.0,47.0209,47.1287,47.0209,47.1287,3568.0
2023-01-10 13:35:00,48.09,48.12,48.08,48.11,6690.0,47.1189,47.1483,47.1091,47.1385,6690.0
2023-01-10 13:40:00,48.12,48.13,48.07,48.07,3435.0,47.1483,47.1581,47.0993,47.0993,3435.0
2023-01-10 13:45:00,48.08,48.09,48.05,48.09,2400.0,47.1091,47.1189,47.0797,47.1189,2400.0
2023-01-10 13:50:00,48.09,48.12,48.08,48.09,1973.0,47.1189,47.1483,47.1091,47.1189,1973.0
2023-01-10 13:55:00,48.09,48.17,48.07,48.16,4869.0,47.1189,47.1973,47.0993,47.1875,4869.0
2023-01-10 14:00:00,48.17,48.22,48.13,48.13,4815.0,47.1973,47.2463,47.1581,47.1581,4815.0
2023-01-10 14:05:00,48.14,48.22,48.13,48.22,15170.0,47.1679,47.2463,47.1581,47.2463,15170.0
2023-01-10 14:10:00,48.21,48.25,48.17,48.17,6367.0,47.2365,47.2757,47.1973,47.1973,6367.0
2023-01-10 14:15:00,48.17,48.27,48.17,48.27,5660.0,47.1973,47.2953,47.1973,47.2953,5660.0
2023-01-10 14:20:00,48.26,48.28,48.21,48.23,4359.0,47.2855,47.3051,47.2365,47.2561,4359.0
2023-01-10 14:25:00,48.24,48.41,48.2,48.4,46046.0,47.2659,47.4325,47.2267,47.4227,46046.0
2023-01-10 14:30:00,48.39,48.43,48.36,48.37,9088.0,47.4129,47.4521,47.3835,47.3933,9088.0
2023-01-10 14:35:00,48.36,48.4,48.3,48.3,6670.0,47.3835,47.4227,47.3247,47.3247,6670.0
2023-01-10 14:40:00,48.3,48.37,48.27,48.36,6913.0,47.3247,47.3933,47.2953,47.3835,6913.0
2023-01-10 14:45:00,48.36,48.42,48.34,48.41,10291.0,47.3835,47.4423,47.3639,47.4325,10291.0
2023-01-10 14:50:00,48.41,48.42,48.3,48.31,7073.0,47.4325,47.4423,47.3247,47.3345,7073.0
2023-01-10 14:55:00,48.3,48.31,48.25,48.27,5765.0,47.3247,47.3345,47.2757,47.2953,5765.0
2023-01-10 15:00:00,48.28,48.31,48.22,48.29,11166.0,47.3051,47.3345,47.2463,47.3149,11166.0
2023-01-10 15:05:00,48.3,48.31,48.22,48.3,6904.0,47.3247,47.3345,47.2463,47.3247,6904.0
2023-01-10 15:10:00,48.28,48.34,48.25,48.34,4084.0,47.3051,47.3639,47.2757,47.3639,4084.0
2023-01-10 15:15:00,48.35,48.4,48.34,48.38,5051.0,47.3737,47.4227,47.3639,47.4031,5051.0
2023-01-10 15:20:00,48.37,48.37,48.27,48.3,7666.0,47.3933,47.3933,47.2953,47.3247,7666.0
2023-01-10 15:25:00,48.31,48.33,48.25,48.28,8277.0,47.3345,47.3541,47.2757,47.3051,8277.0
2023-01-10 15:30:00,48.28,48.29,48.24,48.26,10035.0,47.3051,47.3149,47.2659,47.2855,10035.0
2023-01-10 15:35:00,48.26,48.38,48.25,48.35,9133.0,47.2855,47.4031,47.2757,47.3737,9133.0
2023-01-10 15:40:00,48.34,48.35,48.29,48.33,12474.0,47.3639,47.3737,47.3149,47.3541,12474.0
2023-01-10 15:45:00,48.32,48.39,48.31,48.37,18522.0,47.3443,47.4129,47.3345,47.3933,18522.0
2023-01-10 15:50:00,48.37,48.43,48.36,48.43,32028.0,47.3933,47.4521,47.3835,47.4521,32028.0
2023-01-10 15:55:00,48.43,48.51,48.42,48.43,84710.0,47.4521,47.5304,47.4423,47.4521,84710.0
2023-01-11 09:30:00,49.0,49.25,48.85,48.93,124734.0,48.0105,48.2555,47.8636,47.942,124734.0
2023-01-11 09:35:00,48.95,49.16,48.94,49.15,12493.0,47.9616,48.1673,47.9518,48.1575,12493.0
2023-01-11 09:40:00,49.17,49.27,49.08,49.1,10639.0,48.1771,48.2751,48.0889,48.1085,10639.0
2023-01-11 09:45:00,49.12,49.25,49.09,49.09,7199.0,48.1281,48.2555,48.0987,48.0987,7199.0
2023-01-11 09:50:00,49.1,49.39,49.1,49.29,15382.0,48.1085,48.3927,48.1085,48.2947,15382.0
2023-01-11 09:55:00,49.29,49.4,49.29,49.29,10483.0,48.2947,48.4025,48.2947,48.2947,10483.0
2023-01-11 10:00:00,49.28,49.39,49.27,49.29,5507.0,48.2849,48.3927,48.2751,48.2947,5507.0
2023-01-11 10:05:00,49.3,49.37,49.26,49.27,10817.0,48.3045,48.3731,48.2653,48.2751,10817.0
2023-01-11 10:10:00,49.28,49.37,49.27,49.32,3460.0,48.2849,48.3731,48.2751,48.3241,3460.0
2023-01-11 10:15:00,49.32,49.32,49.19,49.22,5996.0,48.3241,48.3241,48.1967,48.2261,5996.0
2023-01-11 10:20:00,49.22,49.35,49.21,49.21,6363.0,48.2261,48.3535,48.2163,48.2163,6363.0
2023-01-11 10:25:00,49.2,49.31,49.18,49.31,4324.0,48.2065,48.3143,48.1869,48.3143,4324.0
2023-01-11 10:30:00,49.29,49.29,49.17,49.17,5876.0,48.2947,48.2947,48.1771,48.1771,5876.0
2023-01-11 10:35:00,49.17,49.17,49.05,49.12,6330.0,48.1771,48.1771,48.0595,48.1281,6330.0
2023-01-11 10:40:00,49.12,49.25,49.12,49.25,13047.0,48.1281,48.2555,48.1281,48.2555,13047.0
2023-01-11 10:45:00,49.27,49.33,49.17,49.19,8316.0,48.2751,48.3339,48.1771,48.1967,8316.0
2023-01-11 10:50:00,49.14,49.23,49.11,49.16,6182.0,48.1477,48.2359,48.1183,48.1673,6182.0
2023-01-11 10:55:00,49.15,49.18,49.1,49.18,7079.0,48.1575,48.1869,48.1085,48.1869,7079.0
2023-01-11 11:00:00,49.18,49.26,49.17,49.26,5714.0,48.1869,48.2653,48.1771,48.2653,5714.0
2023-01-11 11:05:00,49.26,49.34,49.25,49.34,5843.0,48.2653,48.3437,48.2555,48.3437,5843.0
2023-01-11 11:10:00,49.32,49.37,49.3,49.37,7791.0,48.3241,48.3731,48.3045,48.3731,7791.0
2023-01-11 11:15:00,49.37,49.39,49.31,49.31,15010.0,48.3731,48.3927,48.3143,48.3143,15010.0
2023-01-11 11:20:00,49.3,49.31,49.25,49.28,4984.0,48.3045,48.3143,48.2555,48.2849,4984.0
2023-01-11 11:25:00,49.28,49.32,49.26,49.28,5960.0,48.2849,48.3241,48.2653,48.2849,5960.0
2023-01-11 11:30:00,49.27,49.37,49.27,49.32,8072.0,48.2751,48.3731,48.2751,48.3241,8072.0
2023-01-11 11:35:00,49.34,49.38,49.31,49.37,3313.0,48.3437,48.3829,48.3143,48.3731,3313.0
2023-01-11 11:40:00,49.37,49.52,49.37,49.52,14992.0,48.3731,48.52,48.3731,48.52,14992.0
2023-01-11 11:45:00,49.53,49.58,49.45,49.49,6854.0,48.5298,48.5788,48.4515,48.4906,6854.0
2023-01-11 11:50:00,49.47,49.52,49.43,49.51,8878.0,48.4711,48.52,48.4319,48.5102,8878.0
2023-01-11 11:55:00,49.51,49.51,49.42,49.44,6095.0,48.5102,48.5102,48.4221,48.4417,6095.0
2023-01-11 12:00:00,49.44,49.46,49.38,49.46,3200.0,48.4417,48.4613,48.3829,48.4613,3200.0
2023-01-11 12:05:00,49.44,49.53,49.43,49.43,10251.0,48.4417,48.5298,48.4319,48.4319,10251.0
2023-01-11 12:10:00,49.44,49.45,49.4,49.43,2121.0,48.4417,48.4515,48.4025,48.4319,2121.0
2023-01-11 12:15:00,49.44,49.45,49.41,49.44,3860.0,48.4417,48.4515,48.4123,48.4417,3860.0
2023-01-11 12:20:00,49.44,49.55,49.44,49.51,7700.0,48.4417,48.5494,48.4417,48.5102,7700.0
2023-01-11 12:25:00,49.51,49.55,49.48,49.55,4746.0,48.5102,48.5494,48.4808,48.5494,4746.0
2023-01-11 12:30:00,49.57,49.64,49.54,49.62,8224.0,48.569,48.6376,48.5396,48.618,8224.0
2023-01-11 12:35:00,49.62,49.65,49.6,49.62,4333.0,48.618,48.6474,48.5984,48.618,4333.0
2023-01-11 12:40:00,49.61,49.63,49.58,49.62,5862.0,48.6082,48.6278,48.5788,48.618,5862.0
2023-01-11 12:45:00,49.63,49.68,49.61,49.67,4484.0,48.6278,48.6768,48.6082,48.667,4484.0
2023-01-11 12:50:00,49.68,49.69,49.63,49.64,5245.0,48.6768,48.6866,48.6278,48.6376,5245.0
2023-01-11 12:55:00,49.61,49.69,49.61,49.68,2631.0,48.6082,48.6866,48.6082,48.6768,2631.0
2023-01-11 13:00:00,49.68,49.77,49.68,49.77,6229.0,48.6768,48.765,48.6768,48.765,6229.0
2023-01-11 13:05:00,49.75,49.75,49.7,49.73,5090.0,48.7454,48.7454,48.6964,48.7258,5090.0
2023-01-11 13:10:00,49.73,49.81,49.73,49.8,6987.0,48.7258,48.8042,48.7258,48.7944,6987.0
2023-01-11 13:15:00,49.81,49.83,49.72,49.78,6419.0,48.8042,48.8238,48.716,48.7748,6419.0
2023-01-11 13:20:00,49.75,49.75,49.71,49.74,6363.0,48.7454,48.7454,48.7062,48.7356,6363.0
2023-01-11 13:25:00,49.76,49.8,49.76,49.79,3290.0,48.7552,48.7944,48.7552,48.7846,3290.0
2023-01-11 13:30:00,49.79,49.82,49.78,49.81,6667.0,48.7846,48.814,48.7748,48.8042,6667.0
2023-01-11 13:35:00,49.81,49.88,49.8,49.82,10946.0,48.8042,48.8728,48.7944,48.814,10946.0
2023-01-11 13:40:00,49.83,49.86,49.8,49.82,3275.0,48.8238,48.8532,48.7944,48.814,3275.0
2023-01-11 13:45:00,49.82,49.83,49.78,49.81,7292.0,48.814,48.8238,48.7748,48.8042,7292.0
2023-01-11 13:50:00,49.82,49.82,49.72,49.74,5799.0,48.814,48.814,48.716,48.7356,5799.0
2023-01-11 13:55:00,49.75,49.85,49.75,49.83,5923.0,48.7454,48.8434,48.7454,48.8238,5923.0
2023-01-11 14:00:00,49.85,49.85,49.75,49.77,9697.0,48.8434,48.8434,48.7454,48.765,9697.0
2023-01-11 14:05:00,49.78,49.83,49.73,49.83,10336.0,48.7748,48.8238,48.7258,48.8238,10336.0
2023-01-11 14:10:00,49.83,49.84,49.69,49.7,7195.0,48.8238,48.8336,48.6866,48.6964,7195.0
2023-01-11 14:15:00,49.7,49.72,49.67,49.69,5628.0,48.6964,48.716,48.667,48.6866,5628.0
2023-01-11 14:20:00,49.69,49.71,49.57,49.57,14743.0,48.6866,48.7062,48.569,48.569,14743.0
2023-01-11 14:25:00,49.56,49.63,49.55,49.59,7072.0,48.5592,48.6278,48.5494,48.5886,7072.0
2023-01-11 14:30:00,49.61,49.67,49.59,49.61,5285.0,48.6082,48.667,48.5886,48.6082,5285.0
2023-01-11 14:35:00,49.61,49.62,49.57,49.59,6236.0,48.6082,48.618,48.569,48.5886,6236.0
2023-01-11 14:40:00,49.58,49.58,49.54,49.58,4628.0,48.5788,48.5788,48.5396,48.5788,4628.0
2023-01-11 14:45:00,49.58,49.67,49.57,49.57,11615.0,48.5788,48.667,48.569,48.569,11615.0
2023-01-11 14:50:00,49.55,49.62,49.55,49.58,5215.0,48.5494,48.618,48.5494,48.5788,5215.0
2023-01-11 14:55:00,49.58,49.66,49.58,49.66,5393.0,48.5788,48.6572,48.5788,48.6572,5393.0
2023-01-11 15:00:00,49.66,49.67,49.61,49.66,7997.0,48.6572,48.667,48.6082,48.6572,7997.0
2023-01-11 15:05:00,49.67,49.7,49.61,49.68,24921.0,48.667,48.6964,48.6082,48.6768,24921.0
2023-01-11 15:10:00,49.68,49.74,49.67,49.74,18399.0,48.6768,48.7356,48.667,48.7356,18399.0
2023-01-11 15:15:00,49.75,49.76,49.71,49.73,14762.0,48.7454,48.7552,48.7062,48.7258,14762.0
2023-01-11 15:20:00,49.73,49.86,49.72,49.86,13854.0,48.7258,48.8532,48.716,48.8532,13854.0
2023-01-11 15:25:00,49.88,49.89,49.79,49.8,9785.0,48.8728,48.8826,48.7846,48.7944,9785.0
2023-01-11 15:30:00,49.8,49.82,49.73,49.81,21868.0,48.7944,48.814,48.7258,48.8042,21868.0
2023-01-11 15:35:00,49.8,49.82,49.78,49.82,25471.0,48.7944,48.814,48.7748,48.814,25471.0
2023-01-11 15:40:00,49.82,49.82,49.73,49.78,46773.0,48.814,48.814,48.7258,48.7748,46773.0
2023-01-11 15:45:00,49.78,49.86,49.77,49.86,56715.0,48.7748,48.8532,48.765,48.8532,56715.0
2023-01-11 15:50:00,49.85,49.89,49.77,49.89,101607.0,48.8434,48.8826,48.765,48.8826,101607.0
2023-01-11 15:55:00,49.89,49.92,49.82,49.82,133694.0,48.8826,48.912,48.814,48.814,133694.0
2023-01-12 09:30:00,49.99,49.99,49.56,49.72,36527.0,48.9806,48.9806,48.5592,48.716,36527.0
2023-01-12 09:35:00,49.71,49.77,49.12,49.45,48577.0,48.7062,48.765,48.1281,48.4515,48577.0
2023-01-12 09:40:00,49.4,49.64,49.14,49.21,64643.0,48.4025,48.6376,48.1477,48.2163,64643.0
2023-01-12 09:45:00,49.25,49.53,49.17,49.33,41504.0,48.2555,48.5298,48.1771,48.3339,41504.0
2023-01-12 09:50:00,49.31,49.48,49.24,49.41,104181.0,48.3143,48.4808,48.2457,48.4123,104181.0
2023-01-12 09:55:00,49.39,49.65,49.39,49.55,25177.0,48.3927,48.6474,48.3927,48.5494,25177.0
2023-01-12 10:00:00,49.55,49.8,49.52,49.7,26097.0,48.5494,48.7944,48.52,48.6964,26097.0
2023-01-12 10:05:00,49.73,49.77,49.64,49.73,41783.0,48.7258,48.765,48.6376,48.7258,41783.0
2023-01-12 10:10:00,49.74,49.95,49.73,49.8,8516.0,48.7356,48.9414,48.7258,48.7944,8516.0
2023-01-12 10:15:00,49.8,49.86,49.73,49.86,8425.0,48.7944,48.8532,48.7258,48.8532,8425.0
2023-01-12 10:20:00,49.87,49.92,49.74,49.78,8970.0,48.863,48.912,48.7356,48.7748,8970.0
2023-01-12 10:25:00,49.78,49.86,49.73,49.77,9382.0,48.7748,48.8532,48.7258,48.765,9382.0
2023-01-12 10:30:00,49.78,49.87,49.71,49.87,12965.0,48.7748,48.863,48.7062,48.863,12965.0
2023-01-12 10:35:00,49.86,49.95,49.83,49.95,6680.0,48.8532,48.9414,48.8238,48.9414,6680.0
2023-01-12 10:40:00,49.94,49.95,49.75,49.78,11073.0,48.9316,48.9414,48.7454,48.7748,11073.0
2023-01-12 10:45:00,49.77,49.78,49.57,49.69,10135.0,48.765,48.7748,48.569,48.6866,10135.0
2023-01-12 10:50:00,49.68,49.79,49.6,49.79,9815.0,48.6768,48.7846,48.5984,48.7846,9815.0
2023-01-12 10:55:00,49.8,49.88,49.74,49.8,9368.0,48.7944,48.8728,48.7356,48.7944,9368.0
2023-01-12 11:00:00,49.79,49.82,49.67,49.78,7081.0,48.7846,48.814,48.667,48.7748,7081.0
2023-01-12 11:05:00,49.79,49.82,49.74,49.79,9965.0,48.7846,48.814,48.7356,48.7846,9965.0
2023-01-12 11:10:00,49.8,49.86,49.77,49.86,11600.0,48.7944,48.8532,48.765,48.8532,11600.0
2023-01-12 11:15:00,49.87,49.88,49.78,49.8,7157.0,48.863,48.8728,48.7748,48.7944,7157.0
2023-01-12 11:20:00,49.8,49.81,49.72,49.75,2987.0,48.7944,48.8042,48.716,48.7454,2987.0
2023-01-12 11:25:00,49.7,49.83,49.66,49.82,6812.0,48.6964,48.8238,48.6572,48.814,6812.0
2023-01-12 11:30:00,49.83,49.83,49.67,49.68,6574.0,48.8238,48.8238,48.667,48.6768,6574.0
2023-01-12 11:35:00,49.71,49.72,49.65,49.67,5840.0,48.7062,48.716,48.6474,48.667,5840.0
2023-01-12 11:40:00,49.66,49.78,49.65,49.77,5403.0,48.6572,48.7748,48.6474,48.765,5403.0
2023-01-12 11:45:00,49.78,49.79,49.66,49.66,4255.0,48.7748,48.7846,48.6572,48.6572,4255.0
2023-01-12 11:50:00,49.65,49.73,49.64,49.73,3050.0,48.6474,48.7258,48.6376,48.7258,3050.0
2023-01-12 11:55:00,49.74,49.82,49.74,49.79,9010.0,48.7356,48.814,48.7356,48.7846,9010.0
2023-01-12 12:00:00,49.79,49.88,49.71,49.88,12472.0,48.7846,48.8728,48.7062,48.8728,12472.0
2023-01-12 12:05:00,49.87,49.91,49.78,49.85,11094.0,48.863,48.9022,48.7748,48.8434,11094.0
2023-01-12 12:10:00,49.87,49.99,49.87,49.98,11416.0,48.863,48.9806,48.863,48.9708,11416.0
2023-01-12 12:15:00,49.98,50.03,49.94,50.02,13201.0,48.9708,49.0197,48.9316,49.0099,13201.0
2023-01-12 12:20:00,50.04,50.06,50.0,50.01,5418.0,49.0295,49.0491,48.9903,49.0001,5418.0
2023-01-12 12:25:00,50.0,50.03,49.96,50.02,10981.0,48.9903,49.0197,48.9512,49.0099,10981.0
2023-01-12 12:30:00,50.02,50.09,50.02,50.08,6237.0,49.0099,49.0785,49.0099,49.0687,6237.0
2023-01-12 12:35:00,50.09,50.1,50.05,50.05,12540.0,49.0785,49.0883,49.0393,49.0393,12540.0
2023-01-12 12:40:00,50.05,50.08,50.02,50.05,9705.0,49.0393,49.0687,49.0099,49.0393,9705.0
2023-01-12 12:45:00,50.06,50.12,50.06,50.11,7368.0,49.0491,49.1079,49.0491,49.0981,7368.0
2023-01-12 12:50:00,50.13,50.16,50.11,50.12,7275.0,49.1177,49.1471,49.0981,49.1079,7275.0
2023-01-12 12:55:00,50.1,50.1,50.03,50.03,3701.0,49.0883,49.0883,49.0197,49.0197,3701.0
2023-01-12 13:00:00,50.03,50.15,50.03,50.14,8356.0,49.0197,49.1373,49.0197,49.1275,8356.0
2023-01-12 13:05:00,50.14,50.2,50.09,50.18,6630.0,49.1275,49.1863,49.0785,49.1667,6630.0
2023-01-12 13:10:00,50.17,50.23,50.11,50.19,5700.0,49.1569,49.2157,49.0981,49.1765,5700.0
2023-01-12 13:15:00,50.19,50.28,50.19,50.24,7331.0,49.1765,49.2647,49.1765,49.2255,7331.0
2023-01-12 13:20:00,50.23,50.26,50.21,50.24,4340.0,49.2157,49.2451,49.1961,49.2255,4340.0
2023-01-12 13:25:00,50.24,50.24,49.99,50.03,10091.0,49.2255,49.2255,48.9806,49.0197,10091.0
2023-01-12 13:30:00,50.03,50.14,49.96,50.09,6953.0,49.0197,49.1275,48.9512,49.0785,6953.0
2023-01-12 13:35:00,50.09,50.24,50.09,50.22,5815.0,49.0785,49.2255,49.0785,49.2059,5815.0
2023-01-12 13:40:00,50.22,50.24,50.2,50.23,10206.0,49.2059,49.2255,49.1863,49.2157,10206.0
2023-01-12 13:45:00,50.24,50.31,50.24,50.25,10742.0,49.2255,49.2941,49.2255,49.2353,10742.0
2023-01-12 13:50:00,50.25,50.45,50.24,50.43,10103.0,49.2353,49.4313,49.2255,49.4117,10103.0
2023-01-12 13:55:00,50.43,50.51,50.42,50.47,14228.0,49.4117,49.4901,49.4019,49.4509,14228.0
2023-01-12 14:00:00,50.48,50.48,50.36,50.37,9402.0,49.4607,49.4607,49.3431,49.3529,9402.0
2023-01-12 14:05:00,50.38,50.49,50.37,50.42,11848.0,49.3627,49.4705,49.3529,49.4019,11848.0
2023-01-12 14:10:00,50.43,50.5,50.41,50.45,7138.0,49.4117,49.4803,49.3921,49.4313,7138.0
2023-01-12 14:15:00,50.44,50.47,50.42,50.45,11740.0,49.4215,49.4509,49.4019,49.4313,11740.0
2023-01-12 14:20:00,50.47,50.5,50.44,50.45,9596.0,49.4509,49.4803,49.4215,49.4313,9596.0
2023-01-12 14:25:00,50.44,50.49,50.37,50.44,15932.0,49.4215,49.4705,49.3529,49.4215,15932.0
2023-01-12 14:30:00,50.41,50.44,50.38,50.38,7063.0,49.3921,49.4215,49.3627,49.3627,7063.0
2023-01-12 14:35:00,50.38,50.41,50.37,50.41,6107.0,49.3627,49.3921,49.3529,49.3921,6107.0
2023-01-12 14:40:00,50.41,50.44,50.39,50.44,5289.0,49.3921,49.4215,49.3725,49.4215,5289.0
2023-01-12 14:45:00,50.45,50.51,50.44,50.46,12666.0,49.4313,49.4901,49.4215,49.4411,12666.0
2023-01-12 14:50:00,50.46,50.47,50.37,50.41,8077.0,49.4411,49.4509,49.3529,49.3921,8077.0
2023-01-12 14:55:00,50.42,50.46,50.37,50.46,10058.0,49.4019,49.4411,49.3529,49.4411,10058.0
2023-01-12 15:00:00,50.45,50.51,50.42,50.48,20402.0,49.4313,49.4901,49.4019,49.4607,20402.0
2023-01-12 15:05:00,50.49,50.49,50.36,50.36,15554.0,49.4705,49.4705,49.3431,49.3431,15554.0
2023-01-12 15:10:00,50.36,50.37,50.32,50.36,16152.0,49.3431,49.3529,49.3039,49.3431,16152.0
2023-01-12 15:15:00,50.35,50.41,50.34,50.37,16408.0,49.3333,49.3921,49.3235,49.3529,16408.0
2023-01-12 15:20:00,50.38,50.44,50.36,50.38,15819.0,49.3627,49.4215,49.3431,49.3627,15819.0
2023-01-12 15:25:00,50.39,50.44,50.38,50.41,22514.0,49.3725,49.4215,49.3627,49.3921,22514.0
2023-01-12 15:30:00,50.41,50.43,50.36,50.37,18942.0,49.3921,49.4117,49.3431,49.3529,18942.0
2023-01-12 15:35:00,50.36,50.37,50.28,50.29,22816.0,49.3431,49.3529,49.2647,49.2745,22816.0
2023-01-12 15:40:00,50.29,50.31,50.19,50.22,20852.0,49.2745,49.2941,49.1765,49.2059,20852.0
2023-01-12 15:45:00,50.21,50.31,50.17,50.31,40770.0,49.1961,49.2941,49.1569,49.2941,40770.0
2023-01-12 15:50:00,50.31,50.46,50.28,50.34,94052.0,49.2941,49.4411,49.2647,49.3235,94052.0
2023-01-12 15:55:00,50.34,50.37,50.29,50.32,122644.0,49.3235,49.3529,49.2745,49.3039,122644.0
2023-01-13 09:30:00,49.36,50.14,49.27,50.11,53197.0,48.3633,49.1275,48.2751,49.0981,53197.0
2023-01-13 09:35:00,50.07,50.33,50.07,50.14,33128.0,49.0589,49.3137,49.0589,49.1275,33128.0
2023-01-13 09:40:00,50.17,50.18,49.93,50.12,32276.0,49.1569,49.1667,48.9218,49.1079,32276.0
2023-01-13 09:45:00,50.12,50.15,49.98,50.01,15847.0,49.1079,49.1373,48.9708,49.0001,15847.0
2023-01-13 09:50:00,50.09,50.23,50.0,50.2,28432.0,49.0785,49.2157,48.9903,49.1863,28432.0
2023-01-13 09:55:00,50.19,50.5,50.17,50.41,23265.0,49.1765,49.4803,49.1569,49.3921,23265.0
2023-01-13 10:00:00,50.39,50.51,50.31,50.34,88675.0,49.3725,49.4901,49.2941,49.3235,88675.0
2023-01-13 10:05:00,50.36,50.49,50.35,50.38,13259.0,49.3431,49.4705,49.3333,49.3627,13259.0
2023-01-13 10:10:00,50.39,50.59,50.38,50.57,8022.0,49.3725,49.5684,49.3627,49.5488,8022.0
2023-01-13 10:15:00,50.57,50.61,50.48,50.54,28034.0,49.5488,49.588,49.4607,49.5194,28034.0
2023-01-13 10:20:00,50.55,50.71,50.55,50.63,5370.0,49.5292,49.686,49.5292,49.6076,5370.0
2023-01-13 10:25:00,50.63,50.65,50.54,50.61,6924.0,49.6076,49.6272,49.5194,49.588,6924.0
2023-01-13 10:30:00,50.62,50.69,50.56,50.66,11272.0,49.5978,49.6664,49.539,49.637,11272.0
2023-01-13 10:35:00,50.68,50.72,50.64,50.67,13145.0,49.6566,49.6958,49.6174,49.6468,13145.0
2023-01-13 10:40:00,50.67,50.71,50.65,50.67,12240.0,49.6468,49.686,49.6272,49.6468,12240.0
2023-01-13 10:45:00,50.63,50.75,50.63,50.74,11829.0,49.6076,49.7252,49.6076,49.7154,11829.0
2023-01-13 10:50:00,50.74,50.78,50.71,50.78,15849.0,49.7154,49.7546,49.686,49.7546,15849.0
2023-01-13 10:55:00,50.79,50.81,50.71,50.8,7490.0,49.7644,49.784,49.686,49.7742,7490.0
2023-01-13 11:00:00,50.83,50.89,50.77,50.88,8491.0,49.8036,49.8624,49.7448,49.8526,8491.0
2023-01-13 11:05:00,50.88,50.93,50.76,50.8,20359.0,49.8526,49.9016,49.735,49.7742,20359.0
2023-01-13 11:10:00,50.83,50.88,50.8,50.86,7502.0,49.8036,49.8526,49.7742,49.833,7502.0
2023-01-13 11:15:00,50.87,50.88,50.77,50.77,8041.0,49.8428,49.8526,49.7448,49.7448,8041.0
2023-01-13 11:20:00,50.76,50.8,50.74,50.77,7463.0,49.735,49.7742,49.7154,49.7448,7463.0
2023-01-13 11:25:00,50.77,50.82,50.71,50.74,10136.0,49.7448,49.7938,49.686,49.7154,10136.0
2023-01-13 11:30:00,50.73,50.73,50.64,50.64,7195.0,49.7056,49.7056,49.6174,49.6174,7195.0
2023-01-13 11:35:00,50.64,50.81,50.64,50.79,14928.0,49.6174,49.784,49.6174,49.7644,14928.0
2023-01-13 11:40:00,50.8,50.82,50.76,50.79,5262.0,49.7742,49.7938,49.735,49.7644,5262.0
2023-01-13 11:45:00,50.79,50.79,50.69,50.75,5704.0,49.7644,49.7644,49.6664,49.7252,5704.0
2023-01-13 11:50:00,50.76,50.8,50.73,50.76,8903.0,49.735,49.7742,49.7056,49.735,8903.0
2023-01-13 11:55:00,50.76,50.82,50.69,50.81,8066.0,49.735,49.7938,49.6664,49.784,8066.0
2023-01-13 12:00:00,50.81,50.83,50.75,50.75,5590.0,49.784,49.8036,49.7252,49.7252,5590.0
2023-01-13 12:05:00,50.73,50.79,50.73,50.75,4549.0,49.7056,49.7644,49.7056,49.7252,4549.0
2023-01-13 12:10:00,50.75,50.75,50.71,50.71,3736.0,49.7252,49.7252,49.686,49.686,3736.0
2023-01-13 12:15:00,50.72,50.75,50.68,50.69,3967.0,49.6958,49.7252,49.6566,49.6664,3967.0
2023-01-13 12:20:00,50.7,50.71,50.64,50.64,8946.0,49.6762,49.686,49.6174,49.6174,8946.0
2023-01-13 12:25:00,50.64,50.74,50.62,50.74,7938.0,49.6174,49.7154,49.5978,49.7154,7938.0
2023-01-13 12:30:00,50.74,50.75,50.64,50.64,5993.0,49.7154,49.7252,49.6174,49.6174,5993.0
2023-01-13 12:35:00,50.63,50.74,50.63,50.66,6951.0,49.6076,49.7154,49.6076,49.637,6951.0
2023-01-13 12:40:00,50.66,50.67,50.61,50.67,6321.0,49.637,49.6468,49.588,49.6468,6321.0
2023-01-13 12:45:00,50.68,50.72,50.66,50.71,15525.0,49.6566,49.6958,49.637,49.686,15525.0
2023-01-13 12:50:00,50.71,50.73,50.64,50.69,48914.0,49.686,49.7056,49.6174,49.6664,48914.0
2023-01-13 12:55:00,50.68,50.75,50.68,50.74,12968.0,49.6566,49.7252,49.6566,49.7154,12968.0
2023-01-13 13:00:00,50.75,50.84,50.74,50.79,13917.0,49.7252,49.8134,49.7154,49.7644,13917.0
2023-01-13 13:05:00,50.79,50.82,50.74,50.79,6245.0,49.7644,49.7938,49.7154,49.7644,6245.0
2023-01-13 13:10:00,50.79,50.83,50.76,50.79,4874.0,49.7644,49.8036,49.735,49.7644,4874.0
2023-01-13 13:15:00,50.79,50.82,50.76,50.76,3694.0,49.7644,49.7938,49.735,49.735,3694.0
2023-01-13 13:20:00,50.76,50.78,50.67,50.67,4106.0,49.735,49.7546,49.6468,49.6468,4106.0
2023-01-13 13:25:00,50.67,50.75,50.67,50.75,4194.0,49.6468,49.7252,49.6468,49.7252,4194.0
2023-01-13 13:30:00,50.75,50.77,50.67,50.68,5599.0,49.7252,49.7448,49.6468,49.6566,5599.0
2023-01-13 13:35:00,50.69,50.74,50.69,50.74,6711.0,49.6664,49.7154,49.6664,49.7154,6711.0
2023-01-13 13:40:00,50.73,50.78,50.72,50.75,7843.0,49.7056,49.7546,49.6958,49.7252,7843.0
2023-01-13 13:45:00,50.75,50.85,50.75,50.82,7611.0,49.7252,49.8232,49.7252,49.7938,7611.0
2023-01-13 13:50:00,50.83,50.84,50.74,50.74,6721.0,49.8036,49.8134,49.7154,49.7154,6721.0
2023-01-13 13:55:00,50.75,50.81,50.75,50.76,6291.0,49.7252,49.784,49.7252,49.735,6291.0
2023-01-13 14:00:00,50.76,50.81,50.76,50.77,6701.0,49.735,49.784,49.735,49.7448,6701.0
2023-01-13 14:05:00,50.75,50.75,50.71,50.75,5750.0,49.7252,49.7252,49.686,49.7252,5750.0
2023-01-13 14:10:00,50.73,50.75,50.71,50.72,5139.0,49.7056,49.7252,49.686,49.6958,5139.0
2023-01-13 14:15:00,50.73,50.77,50.7,50.7,5517.0,49.7056,49.7448,49.6762,49.6762,5517.0
2023-01-13 14:20:00,50.71,50.73,50.68,50.73,5802.0,49.686,49.7056,49.6566,49.7056,5802.0
2023-01-13 14:25:00,50.75,50.76,50.69,50.72,14636.0,49.7252,49.735,49.6664,49.6958,14636.0
2023-01-13 14:30:00,50.72,50.74,50.64,50.67,11202.0,49.6958,49.7154,49.6174,49.6468,11202.0
2023-01-13 14:35:00,50.65,50.65,50.54,50.56,24292.0,49.6272,49.6272,49.5194,49.539,24292.0
2023-01-13 14:40:00,50.57,50.68,50.56,50.68,23357.0,49.5488,49.6566,49.539,49.6566,23357.0
2023-01-13 14:45:00,50.7,50.76,50.68,50.74,5279.0,49.6762,49.735,49.6566,49.7154,5279.0
2023-01-13 14:50:00,50.73,50.8,50.71,50.72,20641.0,49.7056,49.7742,49.686,49.6958,20641.0
2023-01-13 14:55:00,50.71,50.75,50.7,50.73,17428.0,49.686,49.7252,49.6762,49.7056,17428.0
2023-01-13 15:00:00,50.73,50.84,50.73,50.84,36002.0,49.7056,49.8134,49.7056,49.8134,36002.0
2023-01-13 15:05:00,50.84,50.84,50.78,50.8,12906.0,49.8134,49.8134,49.7546,49.7742,12906.0
2023-01-13 15:10:00,50.8,50.83,50.79,50.82,20628.0,49.7742,49.8036,49.7644,49.7938,20628.0
2023-01-13 15:15:00,50.82,50.83,50.75,50.8,25106.0,49.7938,49.8036,49.7252,49.7742,25106.0
2023-01-13 15:20:00,50.8,50.9,50.8,50.84,31121.0,49.7742,49.8722,49.7742,49.8134,31121.0
2023-01-13 15:25:00,50.85,50.88,50.78,50.82,21162.0,49.8232,49.8526,49.7546,49.7938,21162.0
2023-01-13 15:30:00,50.83,50.83,50.61,50.62,36207.0,49.8036,49.8036,49.588,49.5978,36207.0
2023-01-13 15:35:00,50.62,50.79,50.62,50.77,31750.0,49.5978,49.7644,49.5978,49.7448,31750.0
2023-01-13 15:40:00,50.76,50.81,50.74,50.75,26384.0,49.735,49.784,49.7154,49.7252,26384.0
2023-01-13 15:45:00,50.75,50.79,50.65,50.67,54576.0,49.7252,49.7644,49.6272,49.6468,54576.0
2023-01-13 15:50:00,50.68,50.73,50.65,50.71,73562.0,49.6566,49.7056,49.6272,49.686,73562.0
2023-01-13 15:55:00,50.71,50.81,50.68,50.73,161462.0,49.686,49.784,49.6566,49.7056,161462.0
2023-01-17 09:30:00,50.81,50.86,50.56,50.71,29070.0,49.784,49.833,49.539,49.686,29070.0
2023-01-17 09:35:00,50.75,50.79,50.71,50.75,5690.0,49.7252,49.7644,49.686,49.7252,5690.0
2023-01-17 09:40:00,50.73,50.91,50.73,50.91,10608.0,49.7056,49.882,49.7056,49.882,10608.0
2023-01-17 09:45:00,50.88,51.06,50.88,50.95,9826.0,49.8526,50.0289,49.8526,49.9212,9826.0
2023-01-17 09:50:00,50.94,51.0,50.86,50.97,8517.0,49.9114,49.9702,49.833,49.9408,8517.0
2023-01-17 09:55:00,50.99,51.01,50.93,50.96,9954.0,49.9604,49.98,49.9016,49.931,9954.0
2023-01-17 10:00:00,50.98,51.24,50.91,51.2,16131.0,49.9506,50.2053,49.882,50.1661,16131.0
2023-01-17 10:05:00,51.18,51.26,51.09,51.09,16158.0,50.1465,50.2249,50.0583,50.0583,16158.0
2023-01-17 10:10:00,51.1,51.11,51.02,51.04,32277.0,50.0681,50.0779,49.9898,50.0093,32277.0
2023-01-17 10:15:00,51.06,51.21,51.04,51.18,40412.0,50.0289,50.1759,50.0093,50.1465,40412.0
2023-01-17 10:20:00,51.18,51.37,51.17,51.24,26193.0,50.1465,50.3327,50.1367,50.2053,26193.0
2023-01-17 10:25:00,51.25,51.29,51.17,51.18,12590.0,50.2151,50.2543,50.1367,50.1465,12590.0
2023-01-17 10:30:00,51.18,51.2,51.03,51.08,14623.0,50.1465,50.1661,49.9996,50.0485,14623.0
2023-01-17 10:35:00,51.09,51.15,51.08,51.09,10370.0,50.0583,50.1171,50.0485,50.0583,10370.0
2023-01-17 10:40:00,51.1,51.19,51.05,51.19,21741.0,50.0681,50.1563,50.0191,50.1563,21741.0
2023-01-17 10:45:00,51.17,51.2,51.1,51.17,48647.0,50.1367,50.1661,50.0681,50.1367,48647.0
2023-01-17 10:50:00,51.17,51.2,51.1,51.2,23094.0,50.1367,50.1661,50.0681,50.1661,23094.0
2023-01-17 10:55:00,51.21,51.25,51.16,51.2,18663.0,50.1759,50.2151,50.1269,50.1661,18663.0
2023-01-17 11:00:00,51.23,51.23,51.11,51.15,13661.0,50.1955,50.1955,50.0779,50.1171,13661.0
2023-01-17 11:05:00,51.15,51.16,51.08,51.16,12996.0,50.1171,50.1269,50.0485,50.1269,12996.0
2023-01-17 11:10:00,51.16,51.17,51.04,51.06,10578.0,50.1269,50.1367,50.0093,50.0289,10578.0
2023-01-17 11:15:00,51.05,51.14,51.02,51.06,8457.0,50.0191,50.1073,49.9898,50.0289,8457.0
2023-01-17 11:20:00,51.07,51.09,51.01,51.08,14625.0,50.0387,50.0583,49.98,50.0485,14625.0
2023-01-17 11:25:00,51.09,51.11,51.03,51.09,11058.0,50.0583,50.0779,49.9996,50.0583,11058.0
2023-01-17 11:30:00,51.08,51.11,50.99,50.99,9930.0,50.0485,50.0779,49.9604,49.9604,9930.0
2023-01-17 11:35:00,50.97,51.03,50.93,51.02,8852.0,49.9408,49.9996,49.9016,49.9898,8852.0
2023-01-17 11:40:00,51.03,51.05,50.95,50.96,6463.0,49.9996,50.0191,49.9212,49.931,6463.0
2023-01-17 11:45:00,50.97,51.0,50.93,50.97,6715.0,49.9408,49.9702,49.9016,49.9408,6715.0
2023-01-17 11:50:00,50.98,51.08,50.97,51.06,7501.0,49.9506,50.0485,49.9408,50.0289,7501.0
2023-01-17 11:55:00,51.05,51.09,51.02,51.07,5169.0,50.0191,50.0583,49.9898,50.0387,5169.0
2023-01-17 12:00:00,51.08,51.12,51.05,51.11,7933.0,50.0485,50.0877,50.0191,50.0779,7933.0
2023-01-17 12:05:00,51.1,51.15,51.1,51.12,6579.0,50.0681,50.1171,50.0681,50.0877,6579.0
2023-01-17 12:10:00,51.11,51.15,51.11,51.12,5159.0,50.0779,50.1171,50.0779,50.0877,5159.0
2023-01-17 12:15:00,51.13,51.14,51.03,51.05,7519.0,50.0975,50.1073,49.9996,50.0191,7519.0
2023-01-17 12:20:00,51.08,51.1,51.04,51.05,6441.0,50.0485,50.0681,50.0093,50.0191,6441.0
2023-01-17 12:25:00,51.03,51.03,50.92,50.93,38927.0,49.9996,49.9996,49.8918,49.9016,38927.0
2023-01-17 12:30:00,50.92,50.99,50.86,50.87,8296.0,49.8918,49.9604,49.833,49.8428,8296.0
2023-01-17 12:35:00,50.87,51.05,50.86,51.04,17884.0,49.8428,50.0191,49.833,50.0093,17884.0
2023-01-17 12:40:00,51.04,51.04,51.0,51.03,18585.0,50.0093,50.0093,49.9702,49.9996,18585.0
2023-01-17 12:45:00,51.03,51.03,50.97,50.99,15469.0,49.9996,49.9996,49.9408,49.9604,15469.0
2023-01-17 12:50:00,50.98,51.09,50.98,51.08,19062.0,49.9506,50.0583,49.9506,50.0485,19062.0
2023-01-17 12:55:00,51.08,51.08,50.98,51.02,18625.0,50.0485,50.0485,49.9506,49.9898,18625.0
2023-01-17 13:00:00,51.0,51.01,50.98,51.0,13784.0,49.9702,49.98,49.9506,49.9702,13784.0
2023-01-17 13:05:00,51.01,51.02,50.99,51.01,22821.0,49.98,49.9898,49.9604,49.98,22821.0
2023-01-17 13:10:00,51.01,51.03,50.98,51.01,26988.0,49.98,49.9996,49.9506,49.98,26988.0
2023-01-17 13:15:00,51.01,51.21,51.01,51.15,76720.0,49.98,50.1759,49.98,50.1171,76720.0
2023-01-17 13:20:00,51.16,51.21,51.12,51.14,78159.0,50.1269,50.1759,50.0877,50.1073,78159.0
2023-01-17 13:25:00,51.14,51.16,51.12,51.13,32958.0,50.1073,50.1269,50.0877,50.0975,32958.0
2023-01-17 13:30:00,51.13,51.16,50.99,50.99,34602.0,50.0975,50.1269,49.9604,49.9604,34602.0
2023-01-17 13:35:00,50.99,51.09,50.97,51.05,234520.0,49.9604,50.0583,49.9408,50.0191,234520.0
2023-01-17 13:40:00,51.04,51.05,51.01,51.01,13694.0,50.0093,50.0191,49.98,49.98,13694.0
2023-01-17 13:45:00,51.02,51.08,51.01,51.03,13940.0,49.9898,50.0485,49.98,49.9996,13940.0
2023-01-17 13:50:00,51.02,51.1,51.01,51.07,24367.0,49.9898,50.0681,49.98,50.0387,24367.0
2023-01-17 13:55:00,51.07,51.08,51.02,51.03,8803.0,50.0387,50.0485,49.9898,49.9996,8803.0
2023-01-17 14:00:00,51.02,51.06,51.02,51.05,8558.0,49.9898,50.0289,49.9898,50.0191,8558.0
2023-01-17 14:05:00,51.06,51.07,51.01,51.02,14651.0,50.0289,50.0387,49.98,49.9898,14651.0
2023-01-17 14:10:00,51.01,51.02,50.94,50.96,11887.0,49.98,49.9898,49.9114,49.931,11887.0
2023-01-17 14:15:00,50.95,50.96,50.87,50.93,13846.0,49.9212,49.931,49.8428,49.9016,13846.0
2023-01-17 14:20:00,50.92,50.92,50.86,50.91,11710.0,49.8918,49.8918,49.833,49.882,11710.0
2023-01-17 14:25:00,50.9,50.92,50.81,50.91,13178.0,49.8722,49.8918,49.784,49.882,13178.0
2023-01-17 14:30:00,50.92,50.97,50.91,50.94,8487.0,49.8918,49.9408,49.882,49.9114,8487.0
2023-01-17 14:35:00,50.94,50.98,50.92,50.97,8726.0,49.9114,49.9506,49.8918,49.9408,8726.0
2023-01-17 14:40:00,50.97,51.01,50.97,51.01,16290.0,49.9408,49.98,49.9408,49.98,16290.0
2023-01-17 14:45:00,51.0,51.04,50.98,51.03,26691.0,49.9702,50.0093,49.9506,49.9996,26691.0
2023-01-17 14:50:00,51.03,51.04,51.0,51.02,5909.0,49.9996,50.0093,49.9702,49.9898,5909.0
2023-01-17 14:55:00,51.01,51.04,50.99,51.01,31287.0,49.98,50.0093,49.9604,49.98,31287.0
2023-01-17 15:00:00,51.01,51.05,51.0,51.03,8226.0,49.98,50.0191,49.9702,49.9996,8226.0
2023-01-17 15:05:00,51.03,51.03,50.94,50.97,8586.0,49.9996,49.9996,49.9114,49.9408,8586.0
2023-01-17 15:10:00,50.97,50.98,50.93,50.95,4932.0,49.9408,49.9506,49.9016,49.9212,4932.0
2023-01-17 15:15:00,50.95,50.95,50.86,50.91,15468.0,49.9212,49.9212,49.833,49.882,15468.0
2023-01-17 15:20:00,50.91,51.04,50.91,51.04,15854.0,49.882,50.0093,49.882,50.0093,15854.0
2023-01-17 15:25:00,51.04,51.07,51.02,51.06,15956.0,50.0093,50.0387,49.9898,50.0289,15956.0
2023-01-17 15:30:00,51.05,51.15,51.04,51.12,26537.0,50.0191,50.1171,50.0093,50.0877,26537.0
2023-01-17 15:35:00,51.13,51.17,51.08,51.1,24617.0,50.0975,50.1367,50.0485,50.0681,24617.0
2023-01-17 15:40:00,51.1,51.12,51.02,51.08,22192.0,50.0681,50.0877,49.9898,50.0485,22192.0
2023-01-17 15:45:00,51.07,51.08,51.01,51.03,27091.0,50.0387,50.0485,49.98,49.9996,27091.0
2023-01-17 15:50:00,51.04,51.09,51.01,51.06,46608.0,50.0093,50.0583,49.98,50.0289,46608.0
2023-01-17 15:55:00,51.07,51.12,51.04,51.06,100859.0,50.0387,50.0877,50.0093,50.0289,100859.0
2023-01-18 09:30:00,51.3,51.84,51.3,51.76,151557.0,50.2641,50.7932,50.2641,50.7148,151557.0
2023-01-18 09:35:00,51.78,51.94,51.64,51.93,18298.0,50.7344,50.8912,50.5972,50.8814,18298.0
2023-01-18 09:40:00,51.91,52.16,51.87,52.0,26822.0,50.8618,51.1067,50.8226,50.95,26822.0
2023-01-18 09:45:00,52.0,52.05,51.74,51.84,29656.0,50.95,50.999,50.6952,50.7932,29656.0
2023-01-18 09:50:00,51.83,52.03,51.65,51.78,57804.0,50.7834,50.9794,50.607,50.7344,57804.0
2023-01-18 09:55:00,51.78,51.8,51.69,51.74,9246.0,50.7344,50.754,50.6462,50.6952,9246.0
2023-01-18 10:00:00,51.73,52.02,51.73,51.99,40765.0,50.6854,50.9696,50.6854,50.9402,40765.0
2023-01-18 10:05:00,52.02,52.2,52.02,52.14,21658.0,50.9696,51.1459,50.9696,51.0871,21658.0
2023-01-18 10:10:00,52.13,52.14,52.06,52.14,10393.0,51.0773,51.0871,51.0088,51.0871,10393.0
2023-01-18 10:15:00,52.17,52.24,52.12,52.13,13057.0,51.1165,51.1851,51.0675,51.0773,13057.0
2023-01-18 10:20:00,52.18,52.28,52.17,52.27,14012.0,51.1263,51.2243,51.1165,51.2145,14012.0
2023-01-18 10:25:00,52.27,52.28,52.2,52.27,16389.0,51.2145,51.2243,51.1459,51.2145,16389.0
2023-01-18 10:30:00,52.27,52.27,52.11,52.11,11828.0,51.2145,51.2145,51.0577,51.0577,11828.0
2023-01-18 10:35:00,52.12,52.14,51.95,51.97,13456.0,51.0675,51.0871,50.901,50.9206,13456.0
2023-01-18 10:40:00,51.95,52.06,51.91,51.99,23129.0,50.901,51.0088,50.8618,50.9402,23129.0
2023-01-18 10:45:00,51.98,52.05,51.91,51.91,5217.0,50.9304,50.999,50.8618,50.8618,5217.0
2023-01-18 10:50:00,51.91,51.93,51.84,51.84,7332.0,50.8618,50.8814,50.7932,50.7932,7332.0
2023-01-18 10:55:00,51.83,51.99,51.83,51.95,13560.0,50.7834,50.9402,50.7834,50.901,13560.0
2023-01-18 11:00:00,51.94,52.0,51.92,51.95,26338.0,50.8912,50.95,50.8716,50.901,26338.0
2023-01-18 11:05:00,51.97,51.99,51.84,51.88,11004.0,50.9206,50.9402,50.7932,50.8324,11004.0
2023-01-18 11:10:00,51.9,51.9,51.77,51.82,9453.0,50.852,50.852,50.7246,50.7736,9453.0
2023-01-18 11:15:00,51.8,51.8,51.66,51.75,25525.0,50.754,50.754,50.6168,50.705,25525.0
2023-01-18 11:20:00,51.73,51.78,51.68,51.73,20234.0,50.6854,50.7344,50.6364,50.6854,20234.0
2023-01-18 11:25:00,51.74,51.74,51.51,51.55,21593.0,50.6952,50.6952,50.4699,50.5091,21593.0
2023-01-18 11:30:00,51.54,51.54,51.4,51.46,15406.0,50.4993,50.4993,50.3621,50.4209,15406.0
2023-01-18 11:35:00,51.47,51.54,51.41,51.43,14034.0,50.4307,50.4993,50.3719,50.3915,14034.0
2023-01-18 11:40:00,51.43,51.44,51.28,51.29,16701.0,50.3915,50.4013,50.2445,50.2543,16701.0
2023-01-18 11:45:00,51.29,51.44,51.23,51.42,21096.0,50.2543,50.4013,50.1955,50.3817,21096.0
2023-01-18 11:50:00,51.42,51.46,51.38,51.44,21353.0,50.3817,50.4209,50.3425,50.4013,21353.0
2023-01-18 11:55:00,51.44,51.51,51.43,51.48,4912.0,50.4013,50.4699,50.3915,50.4405,4912.0
2023-01-18 12:00:00,51.48,51.52,51.43,51.49,10154.0,50.4405,50.4797,50.3915,50.4503,10154.0
2023-01-18 12:05:00,51.48,51.5,51.43,51.44,6226.0,50.4405,50.4601,50.3915,50.4013,6226.0
2023-01-18 12:10:00,51.42,51.54,51.4,51.52,14515.0,50.3817,50.4993,50.3621,50.4797,14515.0
2023-01-18 12:15:00,51.53,51.53,51.29,51.31,57085.0,50.4895,50.4895,50.2543,50.2739,57085.0
2023-01-18 12:20:00,51.33,51.34,51.26,51.29,9622.0,50.2935,50.3033,50.2249,50.2543,9622.0
2023-01-18 12:25:00,51.28,51.31,51.19,51.2,15883.0,50.2445,50.2739,50.1563,50.1661,15883.0
2023-01-18 12:30:00,51.21,51.31,51.19,51.29,9935.0,50.1759,50.2739,50.1563,50.2543,9935.0
2023-01-18 12:35:00,51.27,51.32,51.24,51.24,7210.0,50.2347,50.2837,50.2053,50.2053,7210.0
2023-01-18 12:40:00,51.25,51.27,51.22,51.27,5588.0,50.2151,50.2347,50.1857,50.2347,5588.0
2023-01-18 12:45:00,51.27,51.3,51.21,51.25,11098.0,50.2347,50.2641,50.1759,50.2151,11098.0
2023-01-18 12:50:00,51.24,51.27,51.18,51.26,6968.0,50.2053,50.2347,50.1465,50.2249,6968.0
2023-01-18 12:55:00,51.27,51.29,51.24,51.26,3152.0,50.2347,50.2543,50.2053,50.2249,3152.0
2023-01-18 13:00:00,51.25,51.3,51.2,51.21,14699.0,50.2151,50.2641,50.1661,50.1759,14699.0
2023-01-18 13:05:00,51.24,51.24,51.16,51.16,6653.0,50.2053,50.2053,50.1269,50.1269,6653.0
2023-01-18 13:10:00,51.14,51.15,51.04,51.12,10888.0,50.1073,50.1171,50.0093,50.0877,10888.0
2023-01-18 13:15:00,51.11,51.13,51.06,51.12,4288.0,50.0779,50.0975,50.0289,50.0877,4288.0
2023-01-18 13:20:00,51.12,51.17,51.11,51.13,7569.0,50.0877,50.1367,50.0779,50.0975,7569.0
2023-01-18 13:25:00,51.12,51.22,51.09,51.22,8876.0,50.0877,50.1857,50.0583,50.1857,8876.0
2023-01-18 13:30:00,51.22,51.26,51.15,51.15,11798.0,50.1857,50.2249,50.1171,50.1171,11798.0
2023-01-18 13:35:00,51.15,51.17,51.1,51.13,6657.0,50.1171,50.1367,50.0681,50.0975,6657.0
2023-01-18 13:40:00,51.14,51.19,51.11,51.19,8033.0,50.1073,50.1563,50.0779,50.1563,8033.0
2023-01-18 13:45:00,51.18,51.29,51.18,51.28,10112.0,50.1465,50.2543,50.1465,50.2445,10112.0
2023-01-18 13:50:00,51.29,51.33,51.21,51.21,6432.0,50.2543,50.2935,50.1759,50.1759,6432.0
2023-01-18 13:55:00,51.21,51.22,51.16,51.17,9589.0,50.1759,50.1857,50.1269,50.1367,9589.0
2023-01-18 14:00:00,51.17,51.2,51.06,51.08,9446.0,50.1367,50.1661,50.0289,50.0485,9446.0
2023-01-18 14:05:00,51.06,51.1,51.01,51.07,10302.0,50.0289,50.0681,49.98,50.0387,10302.0
2023-01-18 14:10:00,51.06,51.06,50.9,50.9,8794.0,50.0289,50.0289,49.8722,49.8722,8794.0
2023-01-18 14:15:00,50.91,50.98,50.88,50.98,9262.0,49.882,49.9506,49.8526,49.9506,9262.0
2023-01-18 14:20:00,50.97,51.01,50.93,51.01,8082.0,49.9408,49.98,49.9016,49.98,8082.0
2023-01-18 14:25:00,50.99,51.04,50.96,51.03,7612.0,49.9604,50.0093,49.931,49.9996,7612.0
2023-01-18 14:30:00,51.03,51.06,51.0,51.04,10737.0,49.9996,50.0289,49.9702,50.0093,10737.0
2023-01-18 14:35:00,51.04,51.05,50.97,50.97,7656.0,50.0093,50.0191,49.9408,49.9408,7656.0
2023-01-18 14:40:00,50.97,51.01,50.96,51.0,5006.0,49.9408,49.98,49.931,49.9702,5006.0
2023-01-18 14:45:00,50.99,51.0,50.91,51.0,12761.0,49.9604,49.9702,49.882,49.9702,12761.0
2023-01-18 14:50:00,51.0,51.02,50.96,50.96,15647.0,49.9702,49.9898,49.931,49.931,15647.0
2023-01-18 14:55:00,50.96,50.98,50.89,50.95,34467.0,49.931,49.9506,49.8624,49.9212,34467.0
2023-01-18 15:00:00,50.94,50.97,50.92,50.95,49850.0,49.9114,49.9408,49.8918,49.9212,49850.0
2023-01-18 15:05:00,50.95,51.13,50.93,51.13,49607.0,49.9212,50.0975,49.9016,50.0975,49607.0
2023-01-18 15:10:00,51.12,51.21,51.06,51.07,124213.0,50.0877,50.1759,50.0289,50.0387,124213.0
2023-01-18 15:15:00,51.07,51.09,50.99,51.0,25696.0,50.0387,50.0583,49.9604,49.9702,25696.0
2023-01-18 15:20:00,51.0,51.05,51.0,51.01,16903.0,49.9702,50.0191,49.9702,49.98,16903.0
2023-01-18 15:25:00,51.02,51.06,51.0,51.05,25684.0,49.9898,50.0289,49.9702,50.0191,25684.0
2023-01-18 15:30:00,51.04,51.09,50.95,50.97,29294.0,50.0093,50.0583,49.9212,49.9408,29294.0
2023-01-18 15:35:00,50.98,51.0,50.95,50.98,21263.0,49.9506,49.9702,49.9212,49.9506,21263.0
2023-01-18 15:40:00,50.99,51.01,50.93,50.96,16117.0,49.9604,49.98,49.9016,49.931,16117.0
2023-01-18 15:45:00,50.96,51.0,50.94,50.98,22332.0,49.931,49.9702,49.9114,49.9506,22332.0
2023-01-18 15:50:00,50.98,51.05,50.95,51.04,46020.0,49.9506,50.0191,49.9212,50.0093,46020.0
2023-01-18 15:55:00,51.03,51.05,50.95,50.97,122613.0,49.9996,50.0191,49.9212,49.9408,122613.0
2023-01-19 09:30:00,50.94,51.06,50.67,50.78,38777.0,49.9114,50.0289,49.6468,49.7546,38777.0
2023-01-19 09:35:00,50.75,50.79,50.54,50.63,41102.0,49.7252,49.7644,49.5194,49.6076,41102.0
2023-01-19 09:40:00,50.57,50.77,50.57,50.65,48663.0,49.5488,49.7448,49.5488,49.6272,48663.0
2023-01-19 09:45:00,50.63,50.73,50.59,50.68,45803.0,49.6076,49.7056,49.5684,49.6566,45803.0
2023-01-19 09:50:00,50.7,50.76,50.53,50.58,17975.0,49.6762,49.735,49.5096,49.5586,17975.0
2023-01-19 09:55:00,50.55,50.6,50.5,50.54,15680.0,49.5292,49.5782,49.4803,49.5194,15680.0
2023-01-19 10:00:00,50.51,50.62,50.51,50.61,14859.0,49.4901,49.5978,49.4901,49.588,14859.0
2023-01-19 10:05:00,50.61,50.61,50.39,50.4,14557.0,49.588,49.588,49.3725,49.3823,14557.0
2023-01-19 10:10:00,50.39,50.39,50.12,50.16,14584.0,49.3725,49.3725,49.1079,49.1471,14584.0
2023-01-19 10:15:00,50.16,50.3,50.1,50.26,21218.0,49.1471,49.2843,49.0883,49.2451,21218.0
2023-01-19 10:20:00,50.27,50.3,50.07,50.07,63095.0,49.2549,49.2843,49.0589,49.0589,63095.0
2023-01-19 10:25:00,50.08,50.16,50.07,50.11,17929.0,49.0687,49.1471,49.0589,49.0981,17929.0
2023-01-19 10:30:00,50.14,50.23,50.12,50.2,13373.0,49.1275,49.2157,49.1079,49.1863,13373.0
2023-01-19 10:35:00,50.2,50.28,50.19,50.28,7854.0,49.1863,49.2647,49.1765,49.2647,7854.0
2023-01-19 10:40:00,50.32,50.32,50.08,50.12,18438.0,49.3039,49.3039,49.0687,49.1079,18438.0
2023-01-19 10:45:00,50.11,50.16,49.94,49.95,31077.0,49.0981,49.1471,48.9316,48.9414,31077.0
2023-01-19 10:50:00,49.93,50.12,49.91,50.05,34372.0,48.9218,49.1079,48.9022,49.0393,34372.0
2023-01-19 10:55:00,50.06,50.11,49.97,50.09,20214.0,49.0491,49.0981,48.961,49.0785,20214.0
2023-01-19 11:00:00,50.13,50.15,50.08,50.08,10139.0,49.1177,49.1373,49.0687,49.0687,10139.0
2023-01-19 11:05:00,50.09,50.15,50.05,50.12,6271.0,49.0785,49.1373,49.0393,49.1079,6271.0
2023-01-19 11:10:00,50.14,50.24,50.13,50.19,12103.0,49.1275,49.2255,49.1177,49.1765,12103.0
2023-01-19 11:15:00,50.2,50.21,50.13,50.14,6504.0,49.1863,49.1961,49.1177,49.1275,6504.0
2023-01-19 11:20:00,50.15,50.17,50.05,50.05,10148.0,49.1373,49.1569,49.0393,49.0393,10148.0
2023-01-19 11:25:00,50.01,50.12,50.01,50.11,8593.0,49.0001,49.1079,49.0001,49.0981,8593.0
2023-01-19 11:30:00,50.12,50.14,50.06,50.06,6562.0,49.1079,49.1275,49.0491,49.0491,6562.0
2023-01-19 11:35:00,50.05,50.08,49.99,50.03,9210.0,49.0393,49.0687,48.9806,49.0197,9210.0
2023-01-19 11:40:00,50.02,50.07,49.89,49.89,19719.0,49.0099,49.0589,48.8826,48.8826,19719.0
2023-01-19 11:45:00,49.9,50.12,49.89,50.08,18988.0,48.8924,49.1079,48.8826,49.0687,18988.0
2023-01-19 11:50:00,50.09,50.13,50.02,50.1,9156.0,49.0785,49.1177,49.0099,49.0883,9156.0
2023-01-19 11:55:00,50.08,50.08,49.99,50.03,9622.0,49.0687,49.0687,48.9806,49.0197,9622.0
2023-01-19 12:00:00,50.06,50.1,50.01,50.08,26673.0,49.0491,49.0883,49.0001,49.0687,26673.0
2023-01-19 12:05:00,50.02,50.07,49.96,50.0,6519.0,49.0099,49.0589,48.9512,48.9903,6519.0
2023-01-19 12:10:00,50.01,50.04,49.99,50.04,5585.0,49.0001,49.0295,48.9806,49.0295,5585.0
2023-01-19 12:15:00,50.03,50.07,49.99,50.03,12827.0,49.0197,49.0589,48.9806,49.0197,12827.0
2023-01-19 12:20:00,50.03,50.03,49.94,49.95,5757.0,49.0197,49.0197,48.9316,48.9414,5757.0
2023-01-19 12:25:00,49.94,50.02,49.94,49.97,7166.0,48.9316,49.0099,48.9316,48.961,7166.0
2023-01-19 12:30:00,49.98,50.06,49.97,50.05,8632.0,48.9708,49.0491,48.961,49.0393,8632.0
2023-01-19 12:35:00,50.05,50.07,49.99,50.06,8238.0,49.0393,49.0589,48.9806,49.0491,8238.0
2023-01-19 12:40:00,50.05,50.11,50.04,50.09,5698.0,49.0393,49.0981,49.0295,49.0785,5698.0
2023-01-19 12:45:00,50.07,50.11,50.01,50.04,10218.0,49.0589,49.0981,49.0001,49.0295,10218.0
2023-01-19 12:50:00,50.04,50.07,50.0,50.03,9251.0,49.0295,49.0589,48.9903,49.0197,9251.0
2023-01-19 12:55:00,50.02,50.14,50.0,50.14,9348.0,49.0099,49.1275,48.9903,49.1275,9348.0
2023-01-19 13:00:00,50.15,50.28,50.15,50.27,5011.0,49.1373,49.2647,49.1373,49.2549,5011.0
2023-01-19 13:05:00,50.27,50.29,50.2,50.26,6402.0,49.2549,49.2745,49.1863,49.2451,6402.0
2023-01-19 13:10:00,50.27,50.27,50.2,50.25,8397.0,49.2549,49.2549,49.1863,49.2353,8397.0
2023-01-19 13:15:00,50.24,50.25,50.18,50.25,4973.0,49.2255,49.2353,49.1667,49.2353,4973.0
2023-01-19 13:20:00,50.26,50.28,50.22,50.26,5434.0,49.2451,49.2647,49.2059,49.2451,5434.0
2023-01-19 13:25:00,50.23,50.29,50.2,50.28,7850.0,49.2157,49.2745,49.1863,49.2647,7850.0
2023-01-19 13:30:00,50.28,50.39,50.28,50.34,9537.0,49.2647,49.3725,49.2647,49.3235,9537.0
2023-01-19 13:35:00,50.37,50.53,50.34,50.51,9318.0,49.3529,49.5096,49.3235,49.4901,9318.0
2023-01-19 13:40:00,50.53,50.56,50.47,50.5,11584.0,49.5096,49.539,49.4509,49.4803,11584.0
2023-01-19 13:45:00,50.5,50.55,50.45,50.45,16116.0,49.4803,49.5292,49.4313,49.4313,16116.0
2023-01-19 13:50:00,50.44,50.46,50.41,50.44,14201.0,49.4215,49.4411,49.3921,49.4215,14201.0
2023-01-19 13:55:00,50.43,50.49,50.43,50.47,10112.0,49.4117,49.4705,49.4117,49.4509,10112.0
2023-01-19 14:00:00,50.45,50.53,50.41,50.52,6946.0,49.4313,49.5096,49.3921,49.4998,6946.0
2023-01-19 14:05:00,50.51,50.51,50.41,50.45,4701.0,49.4901,49.4901,49.3921,49.4313,4701.0
2023-01-19 14:10:00,50.45,50.45,50.41,50.42,7671.0,49.4313,49.4313,49.3921,49.4019,7671.0
2023-01-19 14:15:00,50.42,50.45,50.36,50.38,14452.0,49.4019,49.4313,49.3431,49.3627,14452.0
2023-01-19 14:20:00,50.38,50.51,50.36,50.48,15978.0,49.3627,49.4901,49.3431,49.4607,15978.0
2023-01-19 14:25:00,50.48,50.48,50.39,50.4,13742.0,49.4607,49.4607,49.3725,49.3823,13742.0
2023-01-19 14:30:00,50.39,50.39,50.33,50.35,18557.0,49.3725,49.3725,49.3137,49.3333,18557.0
2023-01-19 14:35:00,50.36,50.42,50.35,50.4,12946.0,49.3431,49.4019,49.3333,49.3823,12946.0
2023-01-19 14:40:00,50.4,50.42,50.36,50.37,6455.0,49.3823,49.4019,49.3431,49.3529,6455.0
2023-01-19 14:45:00,50.39,50.46,50.38,50.4,7117.0,49.3725,49.4411,49.3627,49.3823,7117.0
2023-01-19 14:50:00,50.4,50.4,50.32,50.33,4700.0,49.3823,49.3823,49.3039,49.3137,4700.0
2023-01-19 14:55:00,50.33,50.48,50.33,50.45,10060.0,49.3137,49.4607,49.3137,49.4313,10060.0
2023-01-19 15:00:00,50.47,50.51,50.45,50.46,5142.0,49.4509,49.4901,49.4313,49.4411,5142.0
2023-01-19 15:05:00,50.45,50.46,50.28,50.29,18338.0,49.4313,49.4411,49.2647,49.2745,18338.0
2023-01-19 15:10:00,50.28,50.38,50.27,50.38,8476.0,49.2647,49.3627,49.2549,49.3627,8476.0
2023-01-19 15:15:00,50.38,50.4,50.32,50.39,15795.0,49.3627,49.3823,49.3039,49.3725,15795.0
2023-01-19 15:20:00,50.39,50.39,50.3,50.34,16245.0,49.3725,49.3725,49.2843,49.3235,16245.0
2023-01-19 15:25:00,50.34,50.36,50.31,50.36,19400.0,49.3235,49.3431,49.2941,49.3431,19400.0
2023-01-19 15:30:00,50.36,50.36,50.28,50.3,18713.0,49.3431,49.3431,49.2647,49.2843,18713.0
2023-01-19 15:35:00,50.3,50.38,50.3,50.37,14498.0,49.2843,49.3627,49.2843,49.3529,14498.0
2023-01-19 15:40:00,50.37,50.37,50.29,50.31,24825.0,49.3529,49.3529,49.2745,49.2941,24825.0
2023-01-19 15:45:00,50.31,50.33,50.26,50.33,22961.0,49.2941,49.3137,49.2451,49.3137,22961.0
2023-01-19 15:50:00,50.32,50.36,50.23,50.28,58219.0,49.3039,49.3431,49.2157,49.2647,58219.0
2023-01-19 15:55:00,50.27,50.3,50.17,50.19,134107.0,49.2549,49.2843,49.1569,49.1765,134107.0
2023-01-20 09:30:00,50.42,50.52,49.94,50.09,122652.0,49.4019,49.4998,48.9316,49.0785,122652.0
2023-01-20 09:35:00,50.12,50.18,49.47,49.62,20231.0,49.1079,49.1667,48.4711,48.618,20231.0
2023-01-20 09:40:00,49.6,49.82,49.58,49.71,19591.0,48.5984,48.814,48.5788,48.7062,19591.0
2023-01-20 09:45:00,49.72,50.01,49.69,49.99,21201.0,48.716,49.0001,48.6866,48.9806,21201.0
2023-01-20 09:50:00,50.01,50.06,49.92,49.98,18467.0,49.0001,49.0491,48.912,48.9708,18467.0
2023-01-20 09:55:00,49.98,50.17,49.96,50.07,13846.0,48.9708,49.1569,48.9512,49.0589,13846.0
2023-01-20 10:00:00,50.07,50.24,50.06,50.15,14700.0,49.0589,49.2255,49.0491,49.1373,14700.0
2023-01-20 10:05:00,50.16,50.35,50.16,50.29,16590.0,49.1471,49.3333,49.1471,49.2745,16590.0
2023-01-20 10:10:00,50.27,50.33,50.22,50.26,8885.0,49.2549,49.3137,49.2059,49.2451,8885.0
2023-01-20 10:15:00,50.25,50.25,50.0,50.04,14630.0,49.2353,49.2353,48.9903,49.0295,14630.0
2023-01-20 10:20:00,50.05,50.15,50.01,50.13,5264.0,49.0393,49.1373,49.0001,49.1177,5264.0
2023-01-20 10:25:00,50.14,50.19,50.09,50.19,5733.0,49.1275,49.1765,49.0785,49.1765,5733.0
2023-01-20 10:30:00,50.17,50.19,50.1,50.12,9033.0,49.1569,49.1765,49.0883,49.1079,9033.0
2023-01-20 10:35:00,50.1,50.12,50.05,50.07,16125.0,49.0883,49.1079,49.0393,49.0589,16125.0
2023-01-20 10:40:00,50.07,50.12,50.05,50.06,10363.0,49.0589,49.1079,49.0393,49.0491,10363.0
2023-01-20 10:45:00,50.07,50.13,50.03,50.13,9139.0,49.0589,49.1177,49.0197,49.1177,9139.0
2023-01-20 10:50:00,50.12,50.13,50.01,50.06,10890.0,49.1079,49.1177,49.0001,49.0491,10890.0
2023-01-20 10:55:00,50.06,50.1,50.01,50.01,7798.0,49.0491,49.0883,49.0001,49.0001,7798.0
2023-01-20 11:00:00,50.01,50.13,50.0,50.11,10159.0,49.0001,49.1177,48.9903,49.0981,10159.0
2023-01-20 11:05:00,50.11,50.11,50.06,50.07,7188.0,49.0981,49.0981,49.0491,49.0589,7188.0
2023-01-20 11:10:00,50.07,50.16,50.07,50.08,11100.0,49.0589,49.1471,49.0589,49.0687,11100.0
2023-01-20 11:15:00,50.08,50.1,50.05,50.07,6865.0,49.0687,49.0883,49.0393,49.0589,6865.0
2023-01-20 11:20:00,50.07,50.07,49.96,50.01,5221.0,49.0589,49.0589,48.9512,49.0001,5221.0
2023-01-20 11:25:00,50.01,50.06,49.94,50.06,18859.0,49.0001,49.0491,48.9316,49.0491,18859.0
2023-01-20 11:30:00,50.07,50.12,50.04,50.12,8992.0,49.0589,49.1079,49.0295,49.1079,8992.0
2023-01-20 11:35:00,50.09,50.14,50.07,50.13,5499.0,49.0785,49.1275,49.0589,49.1177,5499.0
2023-01-20 11:40:00,50.12,50.18,50.1,50.14,3829.0,49.1079,49.1667,49.0883,49.1275,3829.0
2023-01-20 11:45:00,50.16,50.27,50.15,50.27,6972.0,49.1471,49.2549,49.1373,49.2549,6972.0
2023-01-20 11:50:00,50.27,50.28,50.16,50.16,8251.0,49.2549,49.2647,49.1471,49.1471,8251.0
2023-01-20 11:55:00,50.14,50.15,50.1,50.15,9000.0,49.1275,49.1373,49.0883,49.1373,9000.0
2023-01-20 12:00:00,50.16,50.22,50.16,50.2,5539.0,49.1471,49.2059,49.1471,49.1863,5539.0
2023-01-20 12:05:00,50.21,50.21,50.11,50.11,6066.0,49.1961,49.1961,49.0981,49.0981,6066.0
2023-01-20 12:10:00,50.11,50.19,50.11,50.17,3816.0,49.0981,49.1765,49.0981,49.1569,3816.0
2023-01-20 12:15:00,50.16,50.18,50.13,50.14,3780.0,49.1471,49.1667,49.1177,49.1275,3780.0
2023-01-20 12:20:00,50.12,50.19,50.11,50.18,4806.0,49.1079,49.1765,49.0981,49.1667,4806.0
2023-01-20 12:25:00,50.19,50.22,50.18,50.2,2590.0,49.1765,49.2059,49.1667,49.1863,2590.0
2023-01-20 12:30:00,50.17,50.21,50.15,50.21,3455.0,49.1569,49.1961,49.1373,49.1961,3455.0
2023-01-20 12:35:00,50.21,50.23,50.19,50.22,3141.0,49.1961,49.2157,49.1765,49.2059,3141.0
2023-01-20 12:40:00,50.23,50.24,50.21,50.22,3386.0,49.2157,49.2255,49.1961,49.2059,3386.0
2023-01-20 12:45:00,50.21,50.21,50.13,50.16,7139.0,49.1961,49.1961,49.1177,49.1471,7139.0
2023-01-20 12:50:00,50.16,50.18,50.12,50.13,6185.0,49.1471,49.1667,49.1079,49.1177,6185.0
2023-01-20 12:55:00,50.14,50.26,50.13,50.16,13696.0,49.1275,49.2451,49.1177,49.1471,13696.0
2023-01-20 13:00:00,50.17,50.25,50.16,50.19,11477.0,49.1569,49.2353,49.1471,49.1765,11477.0
2023-01-20 13:05:00,50.19,50.21,50.16,50.16,3208.0,49.1765,49.1961,49.1471,49.1471,3208.0
2023-01-20 13:10:00,50.16,50.17,50.08,50.16,5122.0,49.1471,49.1569,49.0687,49.1471,5122.0
2023-01-20 13:15:00,50.17,50.18,50.05,50.05,4454.0,49.1569,49.1667,49.0393,49.0393,4454.0
2023-01-20 13:20:00,50.04,50.13,50.04,50.13,3887.0,49.0295,49.1177,49.0295,49.1177,3887.0
2023-01-20 13:25:00,50.15,50.18,50.11,50.13,6002.0,49.1373,49.1667,49.0981,49.1177,6002.0
2023-01-20 13:30:00,50.14,50.23,50.14,50.2,6901.0,49.1275,49.2157,49.1275,49.1863,6901.0
2023-01-20 13:35:00,50.21,50.3,50.2,50.27,6949.0,49.1961,49.2843,49.1863,49.2549,6949.0
2023-01-20 13:40:00,50.27,50.28,50.23,50.26,8600.0,49.2549,49.2647,49.2157,49.2451,8600.0
2023-01-20 13:45:00,50.28,50.32,50.27,50.32,4916.0,49.2647,49.3039,49.2549,49.3039,4916.0
2023-01-20 13:50:00,50.31,50.35,50.31,50.34,4425.0,49.2941,49.3333,49.2941,49.3235,4425.0
2023-01-20 13:55:00,50.34,50.38,50.33,50.37,3558.0,49.3235,49.3627,49.3137,49.3529,3558.0
2023-01-20 14:00:00,50.38,50.4,50.32,50.35,4912.0,49.3627,49.3823,49.3039,49.3333,4912.0
2023-01-20 14:05:00,50.35,50.42,50.34,50.42,6040.0,49.3333,49.4019,49.3235,49.4019,6040.0
2023-01-20 14:10:00,50.42,50.44,50.36,50.36,7061.0,49.4019,49.4215,49.3431,49.3431,7061.0
2023-01-20 14:15:00,50.36,50.39,50.32,50.32,6100.0,49.3431,49.3725,49.3039,49.3039,6100.0
2023-01-20 14:20:00,50.32,50.37,50.31,50.33,11967.0,49.3039,49.3529,49.2941,49.3137,11967.0
2023-01-20 14:25:00,50.33,50.34,50.27,50.33,16652.0,49.3137,49.3235,49.2549,49.3137,16652.0
2023-01-20 14:30:00,50.33,50.39,50.31,50.36,22206.0,49.3137,49.3725,49.2941,49.3431,22206.0
2023-01-20 14:35:00,50.37,50.4,50.35,50.38,9622.0,49.3529,49.3823,49.3333,49.3627,9622.0
2023-01-20 14:40:00,50.38,50.4,50.34,50.36,11446.0,49.3627,49.3823,49.3235,49.3431,11446.0
2023-01-20 14:45:00,50.36,50.37,50.33,50.34,8795.0,49.3431,49.3529,49.3137,49.3235,8795.0
2023-01-20 14:50:00,50.34,50.35,50.28,50.3,5393.0,49.3235,49.3333,49.2647,49.2843,5393.0
2023-01-20 14:55:00,50.3,50.3,50.24,50.29,11489.0,49.2843,49.2843,49.2255,49.2745,11489.0
2023-01-20 15:00:00,50.3,50.44,50.29,50.41,13821.0,49.2843,49.4215,49.2745,49.3921,13821.0
2023-01-20 15:05:00,50.41,50.44,50.35,50.36,16220.0,49.3921,49.4215,49.3333,49.3431,16220.0
2023-01-20 15:10:00,50.36,50.41,50.35,50.41,18069.0,49.3431,49.3921,49.3333,49.3921,18069.0
2023-01-20 15:15:00,50.41,50.46,50.39,50.41,16929.0,49.3921,49.4411,49.3725,49.3921,16929.0
2023-01-20 15:20:00,50.42,50.42,50.32,50.32,14990.0,49.4019,49.4019,49.3039,49.3039,14990.0
2023-01-20 15:25:00,50.32,50.32,50.21,50.22,52074.0,49.3039,49.3039,49.1961,49.2059,52074.0
2023-01-20 15:30:00,50.22,50.25,50.19,50.2,47489.0,49.2059,49.2353,49.1765,49.1863,47489.0
2023-01-20 15:35:00,50.19,50.37,50.14,50.37,62690.0,49.1765,49.3529,49.1275,49.3529,62690.0
2023-01-20 15:40:00,50.38,50.5,50.35,50.49,48388.0,49.3627,49.4803,49.3333,49.4705,48388.0
2023-01-20 15:45:00,50.49,50.65,50.46,50.64,45067.0,49.4705,49.6272,49.4411,49.6174,45067.0
2023-01-20 15:50:00,50.66,50.75,50.63,50.72,76867.0,49.637,49.7252,49.6076,49.6958,76867.0
2023-01-20 15:55:00,50.72,50.75,50.59,50.71,161605.0,49.6958,49.7252,49.5684,49.686,161605.0
2023-01-23 09:30:00,50.53,50.81,50.42,50.64,22925.0,49.5096,49.784,49.4019,49.6174,22925.0
2023-01-23 09:35:00,50.67,50.76,50.55,50.75,5534.0,49.6468,49.735,49.5292,49.7252,5534.0
2023-01-23 09:40:00,50.79,50.87,50.74,50.87,7563.0,49.7644,49.8428,49.7154,49.8428,7563.0
2023-01-23 09:45:00,50.9,51.04,50.85,50.93,10220.0,49.8722,50.0093,49.8232,49.9016,10220.0
2023-01-23 09:50:00,50.95,51.11,50.94,51.03,7826.0,49.9212,50.0779,49.9114,49.9996,7826.0
2023-01-23 09:55:00,51.03,51.08,50.99,51.07,12043.0,49.9996,50.0485,49.9604,50.0387,12043.0
2023-01-23 10:00:00,51.07,51.16,51.07,51.13,10996.0,50.0387,50.1269,50.0387,50.0975,10996.0
2023-01-23 10:05:00,51.12,51.17,51.09,51.16,8653.0,50.0877,50.1367,50.0583,50.1269,8653.0
2023-01-23 10:10:00,51.18,51.32,51.13,51.25,10805.0,50.1465,50.2837,50.0975,50.2151,10805.0
2023-01-23 10:15:00,51.26,51.3,51.24,51.27,13850.0,50.2249,50.2641,50.2053,50.2347,13850.0
2023-01-23 10:20:00,51.26,51.3,51.2,51.29,13140.0,50.2249,50.2641,50.1661,50.2543,13140.0
2023-01-23 10:25:00,51.28,51.28,51.14,51.15,8435.0,50.2445,50.2445,50.1073,50.1171,8435.0
2023-01-23 10:30:00,51.16,51.26,51.15,51.25,8803.0,50.1269,50.2249,50.1171,50.2151,8803.0
2023-01-23 10:35:00,51.23,51.27,51.13,51.18,13314.0,50.1955,50.2347,50.0975,50.1465,13314.0
2023-01-23 10:40:00,51.15,51.15,51.01,51.04,7886.0,50.1171,50.1171,49.98,50.0093,7886.0
2023-01-23 10:45:00,51.02,51.09,51.02,51.03,8275.0,49.9898,50.0583,49.9898,49.9996,8275.0
2023-01-23 10:50:00,51.02,51.03,50.96,50.98,5036.0,49.9898,49.9996,49.931,49.9506,5036.0
2023-01-23 10:55:00,50.97,51.02,50.93,50.93,6849.0,49.9408,49.9898,49.9016,49.9016,6849.0
2023-01-23 11:00:00,50.9,51.04,50.89,51.0,8801.0,49.8722,50.0093,49.8624,49.9702,8801.0
2023-01-23 11:05:00,51.0,51.08,50.97,50.99,11361.0,49.9702,50.0485,49.9408,49.9604,11361.0
2023-01-23 11:10:00,50.99,51.03,50.93,50.93,6966.0,49.9604,49.9996,49.9016,49.9016,6966.0
2023-01-23 11:15:00,50.93,51.04,50.92,51.04,9418.0,49.9016,50.0093,49.8918,50.0093,9418.0
2023-01-23 11:20:00,51.04,51.09,51.02,51.05,9006.0,50.0093,50.0583,49.9898,50.0191,9006.0
2023-01-23 11:25:00,51.05,51.05,50.9,50.91,12580.0,50.0191,50.0191,49.8722,49.882,12580.0
2023-01-23 11:30:00,50.91,51.0,50.91,50.96,5981.0,49.882,49.9702,49.882,49.931,5981.0
2023-01-23 11:35:00,50.96,50.97,50.89,50.89,7335.0,49.931,49.9408,49.8624,49.8624,7335.0
2023-01-23 11:40:00,50.88,51.0,50.86,50.93,16393.0,49.8526,49.9702,49.833,49.9016,16393.0
2023-01-23 11:45:00,50.94,50.98,50.93,50.97,5723.0,49.9114,49.9506,49.9016,49.9408,5723.0
2023-01-23 11:50:00,50.97,51.0,50.94,50.98,7152.0,49.9408,49.9702,49.9114,49.9506,7152.0
2023-01-23 11:55:00,50.99,51.09,50.99,51.06,8152.0,49.9604,50.0583,49.9604,50.0289,8152.0
2023-01-23 12:00:00,51.06,51.17,51.05,51.12,13074.0,50.0289,50.1367,50.0191,50.0877,13074.0
2023-01-23 12:05:00,51.12,51.14,50.99,51.0,11181.0,50.0877,50.1073,49.9604,49.9702,11181.0
2023-01-23 12:10:00,51.0,51.12,50.99,51.12,5462.0,49.9702,50.0877,49.9604,50.0877,5462.0
2023-01-23 12:15:00,51.14,51.21,51.12,51.16,10577.0,50.1073,50.1759,50.0877,50.1269,10577.0
2023-01-23 12:20:00,51.15,51.21,51.12,51.21,10904.0,50.1171,50.1759,50.0877,50.1759,10904.0
2023-01-23 12:25:00,51.21,51.27,51.19,51.26,7258.0,50.1759,50.2347,50.1563,50.2249,7258.0
2023-01-23 12:30:00,51.27,51.29,51.22,51.24,13853.0,50.2347,50.2543,50.1857,50.2053,13853.0
2023-01-23 12:35:00,51.25,51.31,51.24,51.29,11525.0,50.2151,50.2739,50.2053,50.2543,11525.0
2023-01-23 12:40:00,51.29,51.34,51.26,51.34,7688.0,50.2543,50.3033,50.2249,50.3033,7688.0
2023-01-23 12:45:00,51.33,51.36,51.31,51.33,11656.0,50.2935,50.3229,50.2739,50.2935,11656.0
2023-01-23 12:50:00,51.32,51.42,51.32,51.36,8597.0,50.2837,50.3817,50.2837,50.3229,8597.0
2023-01-23 12:55:00,51.35,51.45,51.33,51.44,12668.0,50.3131,50.4111,50.2935,50.4013,12668.0
2023-01-23 13:00:00,51.44,51.45,51.37,51.37,22143.0,50.4013,50.4111,50.3327,50.3327,22143.0
2023-01-23 13:05:00,51.37,51.42,51.37,51.41,5000.0,50.3327,50.3817,50.3327,50.3719,5000.0
2023-01-23 13:10:00,51.42,51.44,51.34,51.35,7510.0,50.3817,50.4013,50.3033,50.3131,7510.0
2023-01-23 13:15:00,51.36,51.4,51.36,51.37,5829.0,50.3229,50.3621,50.3229,50.3327,5829.0
2023-01-23 13:20:00,51.36,51.39,51.34,51.35,15310.0,50.3229,50.3523,50.3033,50.3131,15310.0
2023-01-23 13:25:00,51.33,51.33,51.24,51.25,5522.0,50.2935,50.2935,50.2053,50.2151,5522.0
2023-01-23 13:30:00,51.26,51.3,51.25,51.25,4931.0,50.2249,50.2641,50.2151,50.2151,4931.0
2023-01-23 13:35:00,51.25,51.27,51.21,51.24,5911.0,50.2151,50.2347,50.1759,50.2053,5911.0
2023-01-23 13:40:00,51.25,51.32,51.23,51.32,8847.0,50.2151,50.2837,50.1955,50.2837,8847.0
2023-01-23 13:45:00,51.33,51.38,51.33,51.37,6011.0,50.2935,50.3425,50.2935,50.3327,6011.0
2023-01-23 13:50:00,51.37,51.44,51.35,51.41,38318.0,50.3327,50.4013,50.3131,50.3719,38318.0
2023-01-23 13:55:00,51.41,51.43,51.38,51.38,6017.0,50.3719,50.3915,50.3425,50.3425,6017.0
2023-01-23 14:00:00,51.4,51.4,51.29,51.29,6504.0,50.3621,50.3621,50.2543,50.2543,6504.0
2023-01-23 14:05:00,51.3,51.3,51.26,51.28,7032.0,50.2641,50.2641,50.2249,50.2445,7032.0
2023-01-23 14:10:00,51.26,51.29,51.23,51.27,5541.0,50.2249,50.2543,50.1955,50.2347,5541.0
2023-01-23 14:15:00,51.26,51.28,51.24,51.27,5564.0,50.2249,50.2445,50.2053,50.2347,5564.0
2023-01-23 14:20:00,51.27,51.29,51.2,51.2,4046.0,50.2347,50.2543,50.1661,50.1661,4046.0
2023-01-23 14:25:00,51.2,51.2,51.0,51.01,9805.0,50.1661,50.1661,49.9702,49.98,9805.0
2023-01-23 14:30:00,51.01,51.13,51.0,51.08,21360.0,49.98,50.0975,49.9702,50.0485,21360.0
2023-01-23 14:35:00,51.06,51.06,50.98,50.98,8744.0,50.0289,50.0289,49.9506,49.9506,8744.0
2023-01-23 14:40:00,51.01,51.02,50.92,50.95,12360.0,49.98,49.9898,49.8918,49.9212,12360.0
2023-01-23 14:45:00,50.94,50.99,50.87,50.99,16691.0,49.9114,49.9604,49.8428,49.9604,16691.0
2023-01-23 14:50:00,50.97,51.0,50.87,50.91,7584.0,49.9408,49.9702,49.8428,49.882,7584.0
2023-01-23 14:55:00,50.91,50.98,50.91,50.98,8485.0,49.882,49.9506,49.882,49.9506,8485.0
2023-01-23 15:00:00,51.0,51.0,50.9,50.91,6745.0,49.9702,49.9702,49.8722,49.882,6745.0
2023-01-23 15:05:00,50.91,50.96,50.88,50.94,8062.0,49.882,49.931,49.8526,49.9114,8062.0
2023-01-23 15:10:00,50.94,51.06,50.93,51.03,8335.0,49.9114,50.0289,49.9016,49.9996,8335.0
2023-01-23 15:15:00,51.04,51.09,51.03,51.04,12603.0,50.0093,50.0583,49.9996,50.0093,12603.0
2023-01-23 15:20:00,51.03,51.05,50.97,51.0,7265.0,49.9996,50.0191,49.9408,49.9702,7265.0
2023-01-23 15:25:00,51.0,51.01,50.94,50.96,8723.0,49.9702,49.98,49.9114,49.931,8723.0
2023-01-23 15:30:00,50.97,51.03,50.95,50.99,14868.0,49.9408,49.9996,49.9212,49.9604,14868.0
2023-01-23 15:35:00,50.99,51.02,50.95,50.98,15982.0,49.9604,49.9898,49.9212,49.9506,15982.0
2023-01-23 15:40:00,50.96,50.99,50.92,50.99,13839.0,49.931,49.9604,49.8918,49.9604,13839.0
2023-01-23 15:45:00,50.98,51.09,50.97,51.06,29391.0,49.9506,50.0583,49.9408,50.0289,29391.0
2023-01-23 15:50:00,51.06,51.12,51.04,51.12,39717.0,50.0289,50.0877,50.0093,50.0877,39717.0
2023-01-23 15:55:00,51.11,51.12,51.02,51.06,107169.0,50.0779,50.0877,49.9898,50.0289,107169.0
2023-01-24 09:30:00,51.65,52.0,50.8,51.78,40769.0,50.607,50.95,49.7742,50.7344,40769.0
2023-01-24 09:35:00,51.7,51.7,51.14,51.16,25762.0,50.656,50.656,50.1073,50.1269,25762.0
2023-01-24 09:40:00,51.17,51.42,51.13,51.3,23720.0,50.1367,50.3817,50.0975,50.2641,23720.0
2023-01-24 09:45:00,51.28,51.35,51.13,51.19,28424.0,50.2445,50.3131,50.0975,50.1563,28424.0
2023-01-24 09:50:00,51.16,51.21,51.0,51.1,13415.0,50.1269,50.1759,49.9702,50.0681,13415.0
2023-01-24 09:55:00,51.06,51.12,50.86,50.92,10630.0,50.0289,50.0877,49.833,49.8918,10630.0
2023-01-24 10:00:00,50.94,51.17,50.85,51.16,16630.0,49.9114,50.1367,49.8232,50.1269,16630.0
2023-01-24 10:05:00,51.17,51.35,51.03,51.35,9507.0,50.1367,50.3131,49.9996,50.3131,9507.0
2023-01-24 10:10:00,51.36,51.52,51.35,51.52,6692.0,50.3229,50.4797,50.3131,50.4797,6692.0
2023-01-24 10:15:00,51.58,51.71,51.58,51.58,9240.0,50.5384,50.6658,50.5384,50.5384,9240.0
2023-01-24 10:20:00,51.59,51.62,51.41,51.47,11288.0,50.5482,50.5776,50.3719,50.4307,11288.0
2023-01-24 10:25:00,51.49,51.54,51.42,51.45,5994.0,50.4503,50.4993,50.3817,50.4111,5994.0
2023-01-24 10:30:00,51.44,51.57,51.44,51.47,17067.0,50.4013,50.5286,50.4013,50.4307,17067.0
2023-01-24 10:35:00,51.48,51.49,51.44,51.46,6663.0,50.4405,50.4503,50.4013,50.4209,6663.0
2023-01-24 10:40:00,51.44,51.69,51.4,51.69,6670.0,50.4013,50.6462,50.3621,50.6462,6670.0
2023-01-24 10:45:00,51.67,51.68,51.59,51.63,6050.0,50.6266,50.6364,50.5482,50.5874,6050.0
2023-01-24 10:50:00,51.62,51.66,51.54,51.64,6583.0,50.5776,50.6168,50.4993,50.5972,6583.0
2023-01-24 10:55:00,51.65,51.7,51.63,51.69,5098.0,50.607,50.656,50.5874,50.6462,5098.0
2023-01-24 11:00:00,51.7,51.74,51.67,51.69,5806.0,50.656,50.6952,50.6266,50.6462,5806.0
2023-01-24 11:05:00,51.69,51.7,51.62,51.63,6625.0,50.6462,50.656,50.5776,50.5874,6625.0
2023-01-24 11:10:00,51.62,51.63,51.55,51.62,4828.0,50.5776,50.5874,50.5091,50.5776,4828.0
2023-01-24 11:15:00,51.59,51.7,51.59,51.65,11704.0,50.5482,50.656,50.5482,50.607,11704.0
2023-01-24 11:20:00,51.64,51.67,51.59,51.59,6404.0,50.5972,50.6266,50.5482,50.5482,6404.0
2023-01-24 11:25:00,51.59,51.66,51.58,51.59,8928.0,50.5482,50.6168,50.5384,50.5482,8928.0
2023-01-24 11:30:00,51.58,51.58,51.5,51.53,12921.0,50.5384,50.5384,50.4601,50.4895,12921.0
2023-01-24 11:35:00,51.52,51.53,51.46,51.51,5603.0,50.4797,50.4895,50.4209,50.4699,5603.0
2023-01-24 11:40:00,51.49,51.49,51.38,51.39,5042.0,50.4503,50.4503,50.3425,50.3523,5042.0
2023-01-24 11:45:00,51.38,51.45,51.34,51.44,10740.0,50.3425,50.4111,50.3033,50.4013,10740.0
2023-01-24 11:50:00,51.44,51.46,51.29,51.29,7027.0,50.4013,50.4209,50.2543,50.2543,7027.0
2023-01-24 11:55:00,51.29,51.33,51.24,51.24,18428.0,50.2543,50.2935,50.2053,50.2053,18428.0
2023-01-24 12:00:00,51.23,51.25,51.11,51.16,11874.0,50.1955,50.2151,50.0779,50.1269,11874.0
2023-01-24 12:05:00,51.17,51.32,51.17,51.32,9344.0,50.1367,50.2837,50.1367,50.2837,9344.0
2023-01-24 12:10:00,51.3,51.32,51.22,51.23,5673.0,50.2641,50.2837,50.1857,50.1955,5673.0
2023-01-24 12:15:00,51.23,51.28,51.21,51.28,5016.0,50.1955,50.2445,50.1759,50.2445,5016.0
2023-01-24 12:20:00,51.28,51.33,51.26,51.29,8418.0,50.2445,50.2935,50.2249,50.2543,8418.0
2023-01-24 12:25:00,51.29,51.3,51.23,51.28,11718.0,50.2543,50.2641,50.1955,50.2445,11718.0
2023-01-24 12:30:00,51.29,51.31,51.23,51.27,11957.0,50.2543,50.2739,50.1955,50.2347,11957.0
2023-01-24 12:35:00,51.27,51.32,51.26,51.3,14810.0,50.2347,50.2837,50.2249,50.2641,14810.0
2023-01-24 12:40:00,51.3,51.38,51.29,51.32,8478.0,50.2641,50.3425,50.2543,50.2837,8478.0
2023-01-24 12:45:00,51.32,51.38,51.31,51.35,11002.0,50.2837,50.3425,50.2739,50.3131,11002.0
2023-01-24 12:50:00,51.35,51.4,51.35,51.38,4031.0,50.3131,50.3621,50.3131,50.3425,4031.0
2023-01-24 12:55:00,51.36,51.39,51.25,51.27,12474.0,50.3229,50.3523,50.2151,50.2347,12474.0
2023-01-24 13:00:00,51.27,51.31,51.22,51.23,11755.0,50.2347,50.2739,50.1857,50.1955,11755.0
2023-01-24 13:05:00,51.24,51.35,51.24,51.34,11006.0,50.2053,50.3131,50.2053,50.3033,11006.0
2023-01-24 13:10:00,51.35,51.5,51.34,51.48,9477.0,50.3131,50.4601,50.3033,50.4405,9477.0
2023-01-24 13:15:00,51.48,51.52,51.4,51.4,8033.0,50.4405,50.4797,50.3621,50.3621,8033.0
2023-01-24 13:20:00,51.39,51.48,51.39,51.48,4539.0,50.3523,50.4405,50.3523,50.4405,4539.0
2023-01-24 13:25:00,51.49,51.56,51.44,51.56,9195.0,50.4503,50.5188,50.4013,50.5188,9195.0
2023-01-24 13:30:00,51.57,51.68,51.55,51.64,14853.0,50.5286,50.6364,50.5091,50.5972,14853.0
2023-01-24 13:35:00,51.63,51.72,51.63,51.72,60990.0,50.5874,50.6756,50.5874,50.6756,60990.0
2023-01-24 13:40:00,51.72,51.78,51.69,51.75,15887.0,50.6756,50.7344,50.6462,50.705,15887.0
2023-01-24 13:45:00,51.75,51.8,51.73,51.76,8421.0,50.705,50.754,50.6854,50.7148,8421.0
2023-01-24 13:50:00,51.75,51.78,51.73,51.76,9646.0,50.705,50.7344,50.6854,50.7148,9646.0
2023-01-24 13:55:00,51.76,51.76,51.65,51.65,8927.0,50.7148,50.7148,50.607,50.607,8927.0
2023-01-24 14:00:00,51.64,51.64,51.56,51.58,10526.0,50.5972,50.5972,50.5188,50.5384,10526.0
2023-01-24 14:05:00,51.58,51.59,51.54,51.55,4758.0,50.5384,50.5482,50.4993,50.5091,4758.0
2023-01-24 14:10:00,51.55,51.58,51.51,51.54,8489.0,50.5091,50.5384,50.4699,50.4993,8489.0
2023-01-24 14:15:00,51.54,51.57,51.51,51.52,8559.0,50.4993,50.5286,50.4699,50.4797,8559.0
2023-01-24 14:20:00,51.51,51.51,51.46,51.48,7780.0,50.4699,50.4699,50.4209,50.4405,7780.0
2023-01-24 14:25:00,51.48,51.54,51.48,51.53,8236.0,50.4405,50.4993,50.4405,50.4895,8236.0
2023-01-24 14:30:00,51.54,51.61,51.51,51.59,52341.0,50.4993,50.5678,50.4699,50.5482,52341.0
2023-01-24 14:35:00,51.6,51.64,51.58,51.61,14971.0,50.558,50.5972,50.5384,50.5678,14971.0
2023-01-24 14:40:00,51.59,51.62,51.55,51.61,6498.0,50.5482,50.5776,50.5091,50.5678,6498.0
2023-01-24 14:45:00,51.61,51.66,51.61,51.65,8937.0,50.5678,50.6168,50.5678,50.607,8937.0
2023-01-24 14:50:00,51.66,51.68,51.61,51.66,5686.0,50.6168,50.6364,50.5678,50.6168,5686.0
2023-01-24 14:55:00,51.66,51.72,51.64,51.7,7067.0,50.6168,50.6756,50.5972,50.656,7067.0
2023-01-24 15:00:00,51.71,51.78,51.71,51.77,10304.0,50.6658,50.7344,50.6658,50.7246,10304.0
2023-01-24 15:05:00,51.77,51.79,51.7,51.7,9020.0,50.7246,50.7442,50.656,50.656,9020.0
2023-01-24 15:10:00,51.7,51.7,51.62,51.62,11265.0,50.656,50.656,50.5776,50.5776,11265.0
2023-01-24 15:15:00,51.63,51.64,51.59,51.61,11616.0,50.5874,50.5972,50.5482,50.5678,11616.0
2023-01-24 15:20:00,51.6,51.63,51.57,51.6,11161.0,50.558,50.5874,50.5286,50.558,11161.0
2023-01-24 15:25:00,51.6,51.61,51.56,51.59,16425.0,50.558,50.5678,50.5188,50.5482,16425.0
2023-01-24 15:30:00,51.58,51.65,51.55,51.63,20108.0,50.5384,50.607,50.5091,50.5874,20108.0
2023-01-24 15:35:00,51.63,51.64,51.6,51.64,17298.0,50.5874,50.5972,50.558,50.5972,17298.0
2023-01-24 15:40:00,51.65,51.68,51.62,51.67,22711.0,50.607,50.6364,50.5776,50.6266,22711.0
2023-01-24 15:45:00,51.66,51.68,51.63,51.66,22146.0,50.6168,50.6364,50.5874,50.6168,22146.0
2023-01-24 15:50:00,51.64,51.7,51.59,51.63,66195.0,50.5972,50.656,50.5482,50.5874,66195.0
2023-01-24 15:55:00,51.63,51.68,51.58,51.62,150638.0,50.5874,50.6364,50.5384,50.5776,150638.0
2023-01-25 09:30:00,51.12,51.33,51.05,51.27,20458.0,50.0877,50.2935,50.0191,50.2347,20458.0
2023-01-25 09:35:00,51.27,51.31,51.09,51.1,12911.0,50.2347,50.2739,50.0583,50.0681,12911.0
2023-01-25 09:40:00,51.07,51.22,51.05,51.16,5034.0,50.0387,50.1857,50.0191,50.1269,5034.0
2023-01-25 09:45:00,51.11,51.24,51.1,51.22,4864.0,50.0779,50.2053,50.0681,50.1857,4864.0
2023-01-25 09:50:00,51.19,51.25,51.15,51.17,8675.0,50.1563,50.2151,50.1171,50.1367,8675.0
2023-01-25 09:55:00,51.19,51.21,51.05,51.15,6031.0,50.1563,50.1759,50.0191,50.1171,6031.0
2023-01-25 10:00:00,51.17,51.43,51.17,51.4,9958.0,50.1367,50.3915,50.1367,50.3621,9958.0
2023-01-25 10:05:00,51.41,51.49,51.38,51.38,6831.0,50.3719,50.4503,50.3425,50.3425,6831.0
2023-01-25 10:10:00,51.4,51.45,51.27,51.27,17638.0,50.3621,50.4111,50.2347,50.2347,17638.0
2023-01-25 10:15:00,51.29,51.33,51.2,51.27,5074.0,50.2543,50.2935,50.1661,50.2347,5074.0
2023-01-25 10:20:00,51.27,51.28,51.14,51.15,13864.0,50.2347,50.2445,50.1073,50.1171,13864.0
2023-01-25 10:25:00,51.15,51.3,51.15,51.3,6979.0,50.1171,50.2641,50.1171,50.2641,6979.0
2023-01-25 10:30:00,51.31,51.35,51.14,51.14,7449.0,50.2739,50.3131,50.1073,50.1073,7449.0
2023-01-25 10:35:00,51.15,51.21,51.06,51.11,20982.0,50.1171,50.1759,50.0289,50.0779,20982.0
2023-01-25 10:40:00,51.09,51.13,51.04,51.12,11246.0,50.0583,50.0975,50.0093,50.0877,11246.0
2023-01-25 10:45:00,51.1,51.2,51.1,51.15,6454.0,50.0681,50.1661,50.0681,50.1171,6454.0
2023-01-25 10:50:00,51.13,51.16,51.09,51.14,10770.0,50.0975,50.1269,50.0583,50.1073,10770.0
2023-01-25 10:55:00,51.14,51.25,51.13,51.24,7702.0,50.1073,50.2151,50.0975,50.2053,7702.0
2023-01-25 11:00:00,51.23,51.27,51.17,51.23,6846.0,50.1955,50.2347,50.1367,50.1955,6846.0
2023-01-25 11:05:00,51.24,51.31,51.24,51.29,3944.0,50.2053,50.2739,50.2053,50.2543,3944.0
2023-01-25 11:10:00,51.27,51.32,51.27,51.3,5286.0,50.2347,50.2837,50.2347,50.2641,5286.0
2023-01-25 11:15:00,51.3,51.42,51.29,51.4,6441.0,50.2641,50.3817,50.2543,50.3621,6441.0
2023-01-25 11:20:00,51.41,51.53,51.4,51.44,22885.0,50.3719,50.4895,50.3621,50.4013,22885.0
2023-01-25 11:25:00,51.46,51.49,51.44,51.47,4015.0,50.4209,50.4503,50.4013,50.4307,4015.0
2023-01-25 11:30:00,51.49,51.52,51.43,51.45,5432.0,50.4503,50.4797,50.3915,50.4111,5432.0
2023-01-25 11:35:00,51.45,51.59,51.43,51.59,11589.0,50.4111,50.5482,50.3915,50.5482,11589.0
2023-01-25 11:40:00,51.59,51.67,51.59,51.65,19948.0,50.5482,50.6266,50.5482,50.607,19948.0
2023-01-25 11:45:00,51.65,51.7,51.64,51.7,13256.0,50.607,50.656,50.5972,50.656,13256.0
2023-01-25 11:50:00,51.7,51.78,51.67,51.75,11106.0,50.656,50.7344,50.6266,50.705,11106.0
2023-01-25 11:55:00,51.76,51.87,51.76,51.86,12131.0,50.7148,50.8226,50.7148,50.8128,12131.0
2023-01-25 12:00:00,51.86,51.93,51.84,51.87,10711.0,50.8128,50.8814,50.7932,50.8226,10711.0
2023-01-25 12:05:00,51.87,51.97,51.87,51.94,12353.0,50.8226,50.9206,50.8226,50.8912,12353.0
2023-01-25 12:10:00,51.93,51.96,51.87,51.9,10170.0,50.8814,50.9108,50.8226,50.852,10170.0
2023-01-25 12:15:00,51.92,51.99,51.88,51.99,15375.0,50.8716,50.9402,50.8324,50.9402,15375.0
2023-01-25 12:20:00,51.98,51.98,51.89,51.9,7020.0,50.9304,50.9304,50.8422,50.852,7020.0
2023-01-25 12:25:00,51.9,51.93,51.88,51.93,6468.0,50.852,50.8814,50.8324,50.8814,6468.0
2023-01-25 12:30:00,51.94,51.97,51.87,51.88,5957.0,50.8912,50.9206,50.8226,50.8324,5957.0
2023-01-25 12:35:00,51.89,51.93,51.84,51.85,6070.0,50.8422,50.8814,50.7932,50.803,6070.0
2023-01-25 12:40:00,51.84,51.87,51.83,51.85,4980.0,50.7932,50.8226,50.7834,50.803,4980.0
2023-01-25 12:45:00,51.84,51.87,51.78,51.78,6274.0,50.7932,50.8226,50.7344,50.7344,6274.0
2023-01-25 12:50:00,51.8,51.89,51.8,51.88,10014.0,50.754,50.8422,50.754,50.8324,10014.0
2023-01-25 12:55:00,51.89,51.89,51.83,51.85,5298.0,50.8422,50.8422,50.7834,50.803,5298.0
2023-01-25 13:00:00,51.85,51.95,51.84,51.9,8789.0,50.803,50.901,50.7932,50.852,8789.0
2023-01-25 13:05:00,51.89,51.98,51.88,51.93,6971.0,50.8422,50.9304,50.8324,50.8814,6971.0
2023-01-25 13:10:00,51.95,51.96,51.9,51.91,7525.0,50.901,50.9108,50.852,50.8618,7525.0
2023-01-25 13:15:00,51.91,52.02,51.9,52.01,33374.0,50.8618,50.9696,50.852,50.9598,33374.0
2023-01-25 13:20:00,52.01,52.07,51.98,52.07,12452.0,50.9598,51.0185,50.9304,51.0185,12452.0
2023-01-25 13:25:00,52.07,52.09,52.02,52.03,7249.0,51.0185,51.0381,50.9696,50.9794,7249.0
2023-01-25 13:30:00,52.02,52.03,51.99,52.0,8776.0,50.9696,50.9794,50.9402,50.95,8776.0
2023-01-25 13:35:00,52.01,52.06,52.0,52.04,9851.0,50.9598,51.0088,50.95,50.9892,9851.0
2023-01-25 13:40:00,52.04,52.05,52.0,52.01,6252.0,50.9892,50.999,50.95,50.9598,6252.0
2023-01-25 13:45:00,52.01,52.06,52.01,52.06,9414.0,50.9598,51.0088,50.9598,51.0088,9414.0
2023-01-25 13:50:00,52.05,52.06,51.97,52.02,13249.0,50.999,51.0088,50.9206,50.9696,13249.0
2023-01-25 13:55:00,52.02,52.1,52.02,52.1,6977.0,50.9696,51.0479,50.9696,51.0479,6977.0
2023-01-25 14:00:00,52.11,52.13,52.05,52.06,3123.0,51.0577,51.0773,50.999,51.0088,3123.0
2023-01-25 14:05:00,52.06,52.09,52.03,52.09,10870.0,51.0088,51.0381,50.9794,51.0381,10870.0
2023-01-25 14:10:00,52.09,52.15,52.09,52.15,13426.0,51.0381,51.0969,51.0381,51.0969,13426.0
2023-01-25 14:15:00,52.15,52.18,52.14,52.16,10987.0,51.0969,51.1263,51.0871,51.1067,10987.0
2023-01-25 14:20:00,52.15,52.19,52.13,52.14,11987.0,51.0969,51.1361,51.0773,51.0871,11987.0
2023-01-25 14:25:00,52.13,52.14,52.07,52.09,23258.0,51.0773,51.0871,51.0185,51.0381,23258.0
2023-01-25 14:30:00,52.09,52.12,52.05,52.05,22671.0,51.0381,51.0675,50.999,50.999,22671.0
2023-01-25 14:35:00,52.05,52.09,52.03,52.07,9157.0,50.999,51.0381,50.9794,51.0185,9157.0
2023-01-25 14:40:00,52.07,52.08,51.97,51.99,12955.0,51.0185,51.0283,50.9206,50.9402,12955.0
2023-01-25 14:45:00,51.99,52.04,51.98,52.01,12224.0,50.9402,50.9892,50.9304,50.9598,12224.0
2023-01-25 14:50:00,52.01,52.03,51.98,52.0,10591.0,50.9598,50.9794,50.9304,50.95,10591.0
2023-01-25 14:55:00,52.0,52.04,51.99,51.99,9135.0,50.95,50.9892,50.9402,50.9402,9135.0
2023-01-25 15:00:00,51.98,52.09,51.98,52.09,7891.0,50.9304,51.0381,50.9304,51.0381,7891.0
2023-01-25 15:05:00,52.09,52.09,52.03,52.09,14276.0,51.0381,51.0381,50.9794,51.0381,14276.0
2023-01-25 15:10:00,52.09,52.11,52.07,52.1,22014.0,51.0381,51.0577,51.0185,51.0479,22014.0
2023-01-25 15:15:00,52.1,52.13,51.97,51.98,18164.0,51.0479,51.0773,50.9206,50.9304,18164.0
2023-01-25 15:20:00,51.98,52.01,51.91,51.94,28862.0,50.9304,50.9598,50.8618,50.8912,28862.0
2023-01-25 15:25:00,51.93,52.04,51.91,52.03,21799.0,50.8814,50.9892,50.8618,50.9794,21799.0
2023-01-25 15:30:00,52.03,52.1,51.99,52.01,20974.0,50.9794,51.0479,50.9402,50.9598,20974.0
2023-01-25 15:35:00,52.0,52.06,51.99,52.04,21372.0,50.95,51.0088,50.9402,50.9892,21372.0
2023-01-25 15:40:00,52.03,52.04,51.95,51.96,32567.0,50.9794,50.9892,50.901,50.9108,32567.0
2023-01-25 15:45:00,51.96,51.96,51.84,51.84,20383.0,50.9108,50.9108,50.7932,50.7932,20383.0
2023-01-25 15:50:00,51.83,51.89,51.8,51.87,53478.0,50.7834,50.8422,50.754,50.8226,53478.0
2023-01-25 15:55:00,51.87,52.01,51.87,51.99,123029.0,50.8226,50.9598,50.8226,50.9402,123029.0
2023-01-26 09:30:00,52.27,52.5,52.14,52.38,50284.0,51.2145,51.4399,51.0871,51.3223,50284.0
2023-01-26 09:35:00,52.4,52.6,52.39,52.59,24607.0,51.3419,51.5378,51.3321,51.528,24607.0
2023-01-26 09:40:00,52.61,52.72,52.52,52.52,16134.0,51.5476,51.6554,51.4595,51.4595,16134.0
2023-01-26 09:45:00,52.55,52.83,52.55,52.71,16306.0,51.4889,51.7632,51.4889,51.6456,16306.0
2023-01-26 09:50:00,52.69,52.71,52.56,52.56,15451.0,51.626,51.6456,51.4987,51.4987,15451.0
2023-01-26 09:55:00,52.57,52.63,52.43,52.53,23276.0,51.5085,51.5672,51.3713,51.4693,23276.0
2023-01-26 10:00:00,52.51,52.52,51.98,51.98,14766.0,51.4497,51.4595,50.9304,50.9304,14766.0
2023-01-26 10:05:00,52.0,52.05,51.64,51.67,48532.0,50.95,50.999,50.5972,50.6266,48532.0
2023-01-26 10:10:00,51.7,51.85,51.47,51.55,27816.0,50.656,50.803,50.4307,50.5091,27816.0
2023-01-26 10:15:00,51.56,51.7,51.56,51.67,19397.0,50.5188,50.656,50.5188,50.6266,19397.0
2023-01-26 10:20:00,51.71,51.82,51.58,51.78,18226.0,50.6658,50.7736,50.5384,50.7344,18226.0
2023-01-26 10:25:00,51.78,51.91,51.76,51.82,11737.0,50.7344,50.8618,50.7148,50.7736,11737.0
2023-01-26 10:30:00,51.83,52.0,51.82,51.93,7912.0,50.7834,50.95,50.7736,50.8814,7912.0
2023-01-26 10:35:00,51.94,51.94,51.76,51.76,5817.0,50.8912,50.8912,50.7148,50.7148,5817.0
2023-01-26 10:40:00,51.77,51.87,51.76,51.86,4437.0,50.7246,50.8226,50.7148,50.8128,4437.0
2023-01-26 10:45:00,51.86,51.9,51.79,51.83,4125.0,50.8128,50.852,50.7442,50.7834,4125.0
2023-01-26 10:50:00,51.84,51.84,51.57,51.58,6113.0,50.7932,50.7932,50.5286,50.5384,6113.0
2023-01-26 10:55:00,51.58,51.59,51.51,51.54,7452.0,50.5384,50.5482,50.4699,50.4993,7452.0
2023-01-26 11:00:00,51.54,51.62,51.52,51.6,20089.0,50.4993,50.5776,50.4797,50.558,20089.0
2023-01-26 11:05:00,51.6,51.61,51.48,51.52,61810.0,50.558,50.5678,50.4405,50.4797,61810.0
2023-01-26 11:10:00,51.54,51.59,51.5,51.55,43466.0,50.4993,50.5482,50.4601,50.5091,43466.0
2023-01-26 11:15:00,51.54,51.6,51.46,51.5,35450.0,50.4993,50.558,50.4209,50.4601,35450.0
2023-01-26 11:20:00,51.51,51.54,51.42,51.42,8757.0,50.4699,50.4993,50.3817,50.3817,8757.0
2023-01-26 11:25:00,51.43,51.48,51.38,51.48,7193.0,50.3915,50.4405,50.3425,50.4405,7193.0
2023-01-26 11:30:00,51.49,51.67,51.49,51.67,3879.0,50.4503,50.6266,50.4503,50.6266,3879.0
2023-01-26 11:35:00,51.69,51.75,51.64,51.67,6336.0,50.6462,50.705,50.5972,50.6266,6336.0
2023-01-26 11:40:00,51.64,51.73,51.55,51.73,3958.0,50.5972,50.6854,50.5091,50.6854,3958.0
2023-01-26 11:45:00,51.74,51.78,51.71,51.78,4477.0,50.6952,50.7344,50.6658,50.7344,4477.0
2023-01-26 11:50:00,51.78,51.78,51.71,51.71,4740.0,50.7344,50.7344,50.6658,50.6658,4740.0
2023-01-26 11:55:00,51.7,51.75,51.69,51.75,2609.0,50.656,50.705,50.6462,50.705,2609.0
2023-01-26 12:00:00,51.75,51.78,51.74,51.75,2769.0,50.705,50.7344,50.6952,50.705,2769.0
2023-01-26 12:05:00,51.75,51.79,51.73,51.79,2620.0,50.705,50.7442,50.6854,50.7442,2620.0
2023-01-26 12:10:00,51.78,51.87,51.78,51.79,4452.0,50.7344,50.8226,50.7344,50.7442,4452.0
2023-01-26 12:15:00,51.78,51.78,51.73,51.78,2074.0,50.7344,50.7344,50.6854,50.7344,2074.0
2023-01-26 12:20:00,51.8,51.84,51.78,51.78,3717.0,50.754,50.7932,50.7344,50.7344,3717.0
2023-01-26 12:25:00,51.78,51.83,51.78,51.79,1900.0,50.7344,50.7834,50.7344,50.7442,1900.0
2023-01-26 12:30:00,51.81,51.91,51.81,51.91,2974.0,50.7638,50.8618,50.7638,50.8618,2974.0
2023-01-26 12:35:00,51.89,51.89,51.85,51.88,3254.0,50.8422,50.8422,50.803,50.8324,3254.0
2023-01-26 12:40:00,51.88,51.89,51.81,51.81,4235.0,50.8324,50.8422,50.7638,50.7638,4235.0
2023-01-26 12:45:00,51.83,51.83,51.76,51.77,3843.0,50.7834,50.7834,50.7148,50.7246,3843.0
2023-01-26 12:50:00,51.8,51.9,51.8,51.87,3629.0,50.754,50.852,50.754,50.8226,3629.0
2023-01-26 12:55:00,51.83,51.86,51.82,51.86,3989.0,50.7834,50.8128,50.7736,50.8128,3989.0
2023-01-26 13:00:00,51.86,51.9,51.81,51.82,8156.0,50.8128,50.852,50.7638,50.7736,8156.0
2023-01-26 13:05:00,51.8,51.8,51.75,51.78,3704.0,50.754,50.754,50.705,50.7344,3704.0
2023-01-26 13:10:00,51.77,51.85,51.77,51.85,1802.0,50.7246,50.803,50.7246,50.803,1802.0
2023-01-26 13:15:00,51.83,51.9,51.83,51.87,2733.0,50.7834,50.852,50.7834,50.8226,2733.0
2023-01-26 13:20:00,51.86,51.89,51.82,51.82,2945.0,50.8128,50.8422,50.7736,50.7736,2945.0
2023-01-26 13:25:00,51.83,51.85,51.82,51.82,4440.0,50.7834,50.803,50.7736,50.7736,4440.0
2023-01-26 13:30:00,51.83,51.91,51.83,51.86,6139.0,50.7834,50.8618,50.7834,50.8128,6139.0
2023-01-26 13:35:00,51.86,51.93,51.85,51.92,4950.0,50.8128,50.8814,50.803,50.8716,4950.0
2023-01-26 13:40:00,51.93,52.0,51.92,51.98,3456.0,50.8814,50.95,50.8716,50.9304,3456.0
2023-01-26 13:45:00,51.98,52.04,51.96,51.99,5544.0,50.9304,50.9892,50.9108,50.9402,5544.0
2023-01-26 13:50:00,52.0,52.01,51.96,51.97,7209.0,50.95,50.9598,50.9108,50.9206,7209.0
2023-01-26 13:55:00,51.98,51.99,51.96,51.97,1909.0,50.9304,50.9402,50.9108,50.9206,1909.0
2023-01-26 14:00:00,51.96,51.99,51.93,51.98,3944.0,50.9108,50.9402,50.8814,50.9304,3944.0
2023-01-26 14:05:00,51.99,52.04,51.99,52.01,4262.0,50.9402,50.9892,50.9402,50.9598,4262.0
2023-01-26 14:10:00,52.0,52.05,52.0,52.01,4558.0,50.95,50.999,50.95,50.9598,4558.0
2023-01-26 14:15:00,52.0,52.02,51.97,51.97,7800.0,50.95,50.9696,50.9206,50.9206,7800.0
2023-01-26 14:20:00,51.96,51.98,51.92,51.94,22420.0,50.9108,50.9304,50.8716,50.8912,22420.0
2023-01-26 14:25:00,51.94,51.94,51.86,51.91,15072.0,50.8912,50.8912,50.8128,50.8618,15072.0
2023-01-26 14:30:00,51.91,51.91,51.83,51.83,15094.0,50.8618,50.8618,50.7834,50.7834,15094.0
2023-01-26 14:35:00,51.82,52.04,51.81,52.03,17655.0,50.7736,50.9892,50.7638,50.9794,17655.0
2023-01-26 14:40:00,52.02,52.12,52.02,52.11,4787.0,50.9696,51.0675,50.9696,51.0577,4787.0
2023-01-26 14:45:00,52.12,52.14,52.1,52.11,6243.0,51.0675,51.0871,51.0479,51.0577,6243.0
2023-01-26 14:50:00,52.11,52.11,52.04,52.04,4262.0,51.0577,51.0577,50.9892,50.9892,4262.0
2023-01-26 14:55:00,52.04,52.13,52.04,52.13,5810.0,50.9892,51.0773,50.9892,51.0773,5810.0
2023-01-26 15:00:00,52.13,52.21,52.11,52.2,15716.0,51.0773,51.1557,51.0577,51.1459,15716.0
2023-01-26 15:05:00,52.19,52.19,52.06,52.06,19301.0,51.1361,51.1361,51.0088,51.0088,19301.0
2023-01-26 15:10:00,52.05,52.05,51.96,51.97,30057.0,50.999,50.999,50.9108,50.9206,30057.0
2023-01-26 15:15:00,51.97,52.06,51.96,52.05,58807.0,50.9206,51.0088,50.9108,50.999,58807.0
2023-01-26 15:20:00,52.05,52.21,52.04,52.21,17933.0,50.999,51.1557,50.9892,51.1557,17933.0
2023-01-26 15:25:00,52.22,52.24,52.14,52.23,15043.0,51.1655,51.1851,51.0871,51.1753,15043.0
2023-01-26 15:30:00,52.23,52.25,52.17,52.2,19460.0,51.1753,51.1949,51.1165,51.1459,19460.0
2023-01-26 15:35:00,52.2,52.27,52.17,52.25,21232.0,51.1459,51.2145,51.1165,51.1949,21232.0
2023-01-26 15:40:00,52.26,52.32,52.24,52.27,30167.0,51.2047,51.2635,51.1851,51.2145,30167.0
2023-01-26 15:45:00,52.27,52.34,52.22,52.34,18415.0,51.2145,51.2831,51.1655,51.2831,18415.0
2023-01-26 15:50:00,52.34,52.41,52.3,52.38,46226.0,51.2831,51.3517,51.2439,51.3223,46226.0
2023-01-26 15:55:00,52.38,52.42,52.32,52.37,100394.0,51.3223,51.3615,51.2635,51.3125,100394.0
2023-01-27 09:30:00,52.19,52.21,51.98,52.1,13223.0,51.1361,51.1557,50.9304,51.0479,13223.0
2023-01-27 09:35:00,52.18,52.3,52.17,52.26,6616.0,51.1263,51.2439,51.1165,51.2047,6616.0
2023-01-27 09:40:00,52.23,52.43,52.23,52.4,13005.0,51.1753,51.3713,51.1753,51.3419,13005.0
2023-01-27 09:45:00,52.42,52.48,52.41,52.41,7226.0,51.3615,51.4203,51.3517,51.3517,7226.0
2023-01-27 09:50:00,52.42,52.53,52.42,52.5,8795.0,51.3615,51.4693,51.3615,51.4399,8795.0
2023-01-27 09:55:00,52.47,52.49,52.37,52.41,9199.0,51.4105,51.4301,51.3125,51.3517,9199.0
2023-01-27 10:00:00,52.44,52.53,52.35,52.52,8917.0,51.3811,51.4693,51.2929,51.4595,8917.0
2023-01-27 10:05:00,52.5,52.61,52.47,52.58,9575.0,51.4399,51.5476,51.4105,51.5183,9575.0
2023-01-27 10:10:00,52.58,52.59,52.5,52.55,6067.0,51.5183,51.528,51.4399,51.4889,6067.0
2023-01-27 10:15:00,52.53,52.55,52.5,52.54,5542.0,51.4693,51.4889,51.4399,51.4791,5542.0
2023-01-27 10:20:00,52.53,52.53,52.43,52.48,9955.0,51.4693,51.4693,51.3713,51.4203,9955.0
2023-01-27 10:25:00,52.48,52.59,52.47,52.58,4654.0,51.4203,51.528,51.4105,51.5183,4654.0
2023-01-27 10:30:00,52.59,52.62,52.53,52.54,6383.0,51.528,51.5574,51.4693,51.4791,6383.0
2023-01-27 10:35:00,52.53,52.64,52.53,52.59,3340.0,51.4693,51.577,51.4693,51.528,3340.0
2023-01-27 10:40:00,52.58,52.67,52.57,52.63,8807.0,51.5183,51.6064,51.5085,51.5672,8807.0
2023-01-27 10:45:00,52.68,52.71,52.51,52.54,6892.0,51.6162,51.6456,51.4497,51.4791,6892.0
2023-01-27 10:50:00,52.53,52.53,52.46,52.48,5806.0,51.4693,51.4693,51.4007,51.4203,5806.0
2023-01-27 10:55:00,52.46,52.48,52.44,52.46,1746.0,51.4007,51.4203,51.3811,51.4007,1746.0
2023-01-27 11:00:00,52.44,52.51,52.42,52.47,5125.0,51.3811,51.4497,51.3615,51.4105,5125.0
2023-01-27 11:05:00,52.49,52.53,52.42,52.42,5464.0,51.4301,51.4693,51.3615,51.3615,5464.0
2023-01-27 11:10:00,52.44,52.46,52.38,52.41,7688.0,51.3811,51.4007,51.3223,51.3517,7688.0
2023-01-27 11:15:00,52.4,52.52,52.39,52.49,4612.0,51.3419,51.4595,51.3321,51.4301,4612.0
2023-01-27 11:20:00,52.52,52.58,52.51,52.53,4788.0,51.4595,51.5183,51.4497,51.4693,4788.0
2023-01-27 11:25:00,52.51,52.53,52.48,52.51,4151.0,51.4497,51.4693,51.4203,51.4497,4151.0
2023-01-27 11:30:00,52.53,52.71,52.53,52.66,148488.0,51.4693,51.6456,51.4693,51.5966,148488.0
2023-01-27 11:35:00,52.67,52.8,52.62,52.79,23685.0,51.6064,51.7338,51.5574,51.724,23685.0
2023-01-27 11:40:00,52.79,52.99,52.77,52.91,22176.0,51.724,51.92,51.7044,51.8416,22176.0
2023-01-27 11:45:00,52.91,52.95,52.8,52.89,27679.0,51.8416,51.8808,51.7338,51.822,27679.0
2023-01-27 11:50:00,52.89,52.94,52.81,52.81,23974.0,51.822,51.871,51.7436,51.7436,23974.0
2023-01-27 11:55:00,52.81,52.83,52.76,52.76,3846.0,51.7436,51.7632,51.6946,51.6946,3846.0
2023-01-27 12:00:00,52.74,52.74,52.68,52.69,5546.0,51.675,51.675,51.6162,51.626,5546.0
2023-01-27 12:05:00,52.69,52.74,52.67,52.71,7408.0,51.626,51.675,51.6064,51.6456,7408.0
2023-01-27 12:10:00,52.72,52.73,52.69,52.7,5955.0,51.6554,51.6652,51.626,51.6358,5955.0
2023-01-27 12:15:00,52.71,52.82,52.71,52.82,2947.0,51.6456,51.7534,51.6456,51.7534,2947.0
2023-01-27 12:20:00,52.82,52.82,52.74,52.76,6929.0,51.7534,51.7534,51.675,51.6946,6929.0
2023-01-27 12:25:00,52.76,52.76,52.67,52.73,6173.0,51.6946,51.6946,51.6064,51.6652,6173.0
2023-01-27 12:30:00,52.73,52.78,52.72,52.77,13821.0,51.6652,51.7142,51.6554,51.7044,13821.0
2023-01-27 12:35:00,52.77,52.79,52.76,52.77,7286.0,51.7044,51.724,51.6946,51.7044,7286.0
2023-01-27 12:40:00,52.77,52.8,52.76,52.79,5453.0,51.7044,51.7338,51.6946,51.724,5453.0
2023-01-27 12:45:00,52.79,52.81,52.78,52.8,4027.0,51.724,51.7436,51.7142,51.7338,4027.0
2023-01-27 12:50:00,52.79,52.83,52.73,52.73,6366.0,51.724,51.7632,51.6652,51.6652,6366.0
2023-01-27 12:55:00,52.73,52.78,52.73,52.77,3200.0,51.6652,51.7142,51.6652,51.7044,3200.0
2023-01-27 13:00:00,52.78,52.79,52.74,52.77,7160.0,51.7142,51.724,51.675,51.7044,7160.0
2023-01-27 13:05:00,52.77,52.79,52.76,52.79,3316.0,51.7044,51.724,51.6946,51.724,3316.0
2023-01-27 13:10:00,52.8,52.81,52.78,52.8,6008.0,51.7338,51.7436,51.7142,51.7338,6008.0
2023-01-27 13:15:00,52.8,52.81,52.71,52.78,11145.0,51.7338,51.7436,51.6456,51.7142,11145.0
2023-01-27 13:20:00,52.78,52.86,52.78,52.84,6640.0,51.7142,51.7926,51.7142,51.773,6640.0
2023-01-27 13:25:00,52.84,52.84,52.76,52.8,8748.0,51.773,51.773,51.6946,51.7338,8748.0
2023-01-27 13:30:00,52.8,52.85,52.8,52.84,5825.0,51.7338,51.7828,51.7338,51.773,5825.0
2023-01-27 13:35:00,52.84,52.86,52.81,52.84,6444.0,51.773,51.7926,51.7436,51.773,6444.0
2023-01-27 13:40:00,52.83,52.84,52.74,52.79,6892.0,51.7632,51.773,51.675,51.724,6892.0
2023-01-27 13:45:00,52.79,52.83,52.77,52.79,5081.0,51.724,51.7632,51.7044,51.724,5081.0
2023-01-27 13:50:00,52.8,52.8,52.75,52.77,7150.0,51.7338,51.7338,51.6848,51.7044,7150.0
2023-01-27 13:55:00,52.76,52.83,52.75,52.83,10148.0,51.6946,51.7632,51.6848,51.7632,10148.0
2023-01-27 14:00:00,52.84,52.88,52.82,52.85,8915.0,51.773,51.8122,51.7534,51.7828,8915.0
2023-01-27 14:05:00,52.86,52.9,52.81,52.81,6431.0,51.7926,51.8318,51.7436,51.7436,6431.0
2023-01-27 14:10:00,52.82,52.84,52.81,52.82,4758.0,51.7534,51.773,51.7436,51.7534,4758.0
2023-01-27 14:15:00,52.82,52.82,52.77,52.78,8801.0,51.7534,51.7534,51.7044,51.7142,8801.0
2023-01-27 14:20:00,52.78,52.84,52.78,52.8,7471.0,51.7142,51.773,51.7142,51.7338,7471.0
2023-01-27 14:25:00,52.8,52.83,52.79,52.8,5868.0,51.7338,51.7632,51.724,51.7338,5868.0
2023-01-27 14:30:00,52.8,52.83,52.77,52.78,6790.0,51.7338,51.7632,51.7044,51.7142,6790.0
2023-01-27 14:35:00,52.78,52.81,52.78,52.78,7097.0,51.7142,51.7436,51.7142,51.7142,7097.0
2023-01-27 14:40:00,52.78,52.84,52.78,52.8,7705.0,51.7142,51.773,51.7142,51.7338,7705.0
2023-01-27 14:45:00,52.79,52.8,52.76,52.8,3422.0,51.724,51.7338,51.6946,51.7338,3422.0
2023-01-27 14:50:00,52.79,52.79,52.76,52.76,3855.0,51.724,51.724,51.6946,51.6946,3855.0
2023-01-27 14:55:00,52.77,52.83,52.77,52.81,7178.0,51.7044,51.7632,51.7044,51.7436,7178.0
2023-01-27 15:00:00,52.8,52.86,52.78,52.86,5692.0,51.7338,51.7926,51.7142,51.7926,5692.0
2023-01-27 15:05:00,52.88,52.98,52.88,52.97,8562.0,51.8122,51.9102,51.8122,51.9004,8562.0
2023-01-27 15:10:00,52.97,52.99,52.93,52.93,13138.0,51.9004,51.92,51.8612,51.8612,13138.0
2023-01-27 15:15:00,52.94,52.99,52.94,52.98,20153.0,51.871,51.92,51.871,51.9102,20153.0
2023-01-27 15:20:00,52.98,53.0,52.95,52.98,47069.0,51.9102,51.9298,51.8808,51.9102,47069.0
2023-01-27 15:25:00,52.99,53.11,52.97,53.1,35513.0,51.92,52.0375,51.9004,52.0278,35513.0
2023-01-27 15:30:00,53.1,53.11,53.04,53.1,19995.0,52.0278,52.0375,51.969,52.0278,19995.0
2023-01-27 15:35:00,53.1,53.14,53.06,53.13,22377.0,52.0278,52.0669,51.9886,52.0571,22377.0
2023-01-27 15:40:00,53.13,53.19,53.09,53.11,32185.0,52.0571,52.1159,52.018,52.0375,32185.0
2023-01-27 15:45:00,53.12,53.12,53.0,53.0,32249.0,52.0473,52.0473,51.9298,51.9298,32249.0
2023-01-27 15:50:00,53.01,53.01,52.77,52.84,101546.0,51.9396,51.9396,51.7044,51.773,101546.0
2023-01-27 15:55:00,52.85,52.85,52.61,52.62,251393.0,51.7828,51.7828,51.5476,51.5574,251393.0
2023-01-30 09:30:00,52.16,52.73,52.1,52.69,68304.0,51.1067,51.6652,51.0479,51.626,68304.0
2023-01-30 09:35:00,52.69,52.81,52.55,52.7,25968.0,51.626,51.7436,51.4889,51.6358,25968.0
2023-01-30 09:40:00,52.71,52.79,52.63,52.75,13545.0,51.6456,51.724,51.5672,51.6848,13545.0
2023-01-30 09:45:00,52.76,52.8,52.68,52.72,15418.0,51.6946,51.7338,51.6162,51.6554,15418.0
2023-01-30 09:50:00,52.72,52.88,52.66,52.72,28843.0,51.6554,51.8122,51.5966,51.6554,28843.0
2023-01-30 09:55:00,52.68,52.75,52.66,52.74,10866.0,51.6162,51.6848,51.5966,51.675,10866.0
2023-01-30 10:00:00,52.73,52.91,52.73,52.89,20227.0,51.6652,51.8416,51.6652,51.822,20227.0
2023-01-30 10:05:00,52.87,52.96,52.83,52.96,19467.0,51.8024,51.8906,51.7632,51.8906,19467.0
2023-01-30 10:10:00,52.97,53.02,52.92,52.93,14182.0,51.9004,51.9494,51.8514,51.8612,14182.0
2023-01-30 10:15:00,52.94,52.94,52.81,52.93,20004.0,51.871,51.871,51.7436,51.8612,20004.0
2023-01-30 10:20:00,52.94,52.95,52.86,52.93,11333.0,51.871,51.8808,51.7926,51.8612,11333.0
2023-01-30 10:25:00,52.91,52.95,52.76,52.79,24052.0,51.8416,51.8808,51.6946,51.724,24052.0
2023-01-30 10:30:00,52.81,52.82,52.64,52.68,25274.0,51.7436,51.7534,51.577,51.6162,25274.0
2023-01-30 10:35:00,52.68,52.7,52.57,52.57,9711.0,51.6162,51.6358,51.5085,51.5085,9711.0
2023-01-30 10:40:00,52.55,52.58,52.39,52.45,26026.0,51.4889,51.5183,51.3321,51.3909,26026.0
2023-01-30 10:45:00,52.44,52.48,52.35,52.37,15766.0,51.3811,51.4203,51.2929,51.3125,15766.0
2023-01-30 10:50:00,52.36,52.59,52.36,52.55,13871.0,51.3027,51.528,51.3027,51.4889,13871.0
2023-01-30 10:55:00,52.55,52.69,52.52,52.66,11991.0,51.4889,51.626,51.4595,51.5966,11991.0
2023-01-30 11:00:00,52.64,52.7,52.58,52.7,11540.0,51.577,51.6358,51.5183,51.6358,11540.0
2023-01-30 11:05:00,52.7,52.73,52.6,52.62,15610.0,51.6358,51.6652,51.5378,51.5574,15610.0
2023-01-30 11:10:00,52.64,52.76,52.63,52.75,10799.0,51.577,51.6946,51.5672,51.6848,10799.0
2023-01-30 11:15:00,52.75,52.81,52.71,52.75,14927.0,51.6848,51.7436,51.6456,51.6848,14927.0
2023-01-30 11:20:00,52.74,52.75,52.67,52.7,10396.0,51.675,51.6848,51.6064,51.6358,10396.0
2023-01-30 11:25:00,52.69,52.73,52.64,52.66,16597.0,51.626,51.6652,51.577,51.5966,16597.0
2023-01-30 11:30:00,52.67,52.74,52.67,52.73,13955.0,51.6064,51.675,51.6064,51.6652,13955.0
2023-01-30 11:35:00,52.72,52.76,52.6,52.62,36117.0,51.6554,51.6946,51.5378,51.5574,36117.0
2023-01-30 11:40:00,52.63,52.66,52.58,52.61,14543.0,51.5672,51.5966,51.5183,51.5476,14543.0
2023-01-30 11:45:00,52.61,52.67,52.55,52.57,22095.0,51.5476,51.6064,51.4889,51.5085,22095.0
2023-01-30 11:50:00,52.57,52.64,52.55,52.61,23281.0,51.5085,51.577,51.4889,51.5476,23281.0
2023-01-30 11:55:00,52.58,52.63,52.53,52.63,7854.0,51.5183,51.5672,51.4693,51.5672,7854.0
2023-01-30 12:00:00,52.62,52.7,52.62,52.66,9046.0,51.5574,51.6358,51.5574,51.5966,9046.0
2023-01-30 12:05:00,52.66,52.67,52.6,52.62,7658.0,51.5966,51.6064,51.5378,51.5574,7658.0
2023-01-30 12:10:00,52.62,52.69,52.61,52.64,8835.0,51.5574,51.626,51.5476,51.577,8835.0
2023-01-30 12:15:00,52.64,52.65,52.56,52.59,8344.0,51.577,51.5868,51.4987,51.528,8344.0
2023-01-30 12:20:00,52.58,52.61,52.49,52.5,10820.0,51.5183,51.5476,51.4301,51.4399,10820.0
2023-01-30 12:25:00,52.49,52.56,52.39,52.54,15862.0,51.4301,51.4987,51.3321,51.4791,15862.0
2023-01-30 12:30:00,52.54,52.57,52.49,52.54,10195.0,51.4791,51.5085,51.4301,51.4791,10195.0
2023-01-30 12:35:00,52.54,52.59,52.5,52.52,10855.0,51.4791,51.528,51.4399,51.4595,10855.0
2023-01-30 12:40:00,52.53,52.53,52.47,52.49,7535.0,51.4693,51.4693,51.4105,51.4301,7535.0
2023-01-30 12:45:00,52.5,52.5,52.38,52.45,7780.0,51.4399,51.4399,51.3223,51.3909,7780.0
2023-01-30 12:50:00,52.45,52.47,52.37,52.38,6651.0,51.3909,51.4105,51.3125,51.3223,6651.0
2023-01-30 12:55:00,52.37,52.46,52.35,52.43,12969.0,51.3125,51.4007,51.2929,51.3713,12969.0
2023-01-30 13:00:00,52.38,52.45,52.36,52.45,12040.0,51.3223,51.3909,51.3027,51.3909,12040.0
2023-01-30 13:05:00,52.46,52.48,52.36,52.4,15041.0,51.4007,51.4203,51.3027,51.3419,15041.0
2023-01-30 13:10:00,52.4,52.4,52.33,52.33,14267.0,51.3419,51.3419,51.2733,51.2733,14267.0
2023-01-30 13:15:00,52.33,52.56,52.31,52.56,16310.0,51.2733,51.4987,51.2537,51.4987,16310.0
2023-01-30 13:20:00,52.56,52.6,52.47,52.52,9587.0,51.4987,51.5378,51.4105,51.4595,9587.0
2023-01-30 13:25:00,52.52,52.57,52.46,52.47,11201.0,51.4595,51.5085,51.4007,51.4105,11201.0
2023-01-30 13:30:00,52.47,52.59,52.46,52.52,15330.0,51.4105,51.528,51.4007,51.4595,15330.0
2023-01-30 13:35:00,52.53,52.55,52.42,52.55,22910.0,51.4693,51.4889,51.3615,51.4889,22910.0
2023-01-30 13:40:00,52.55,52.57,52.44,52.48,32391.0,51.4889,51.5085,51.3811,51.4203,32391.0
2023-01-30 13:45:00,52.48,52.49,52.39,52.48,26290.0,51.4203,51.4301,51.3321,51.4203,26290.0
2023-01-30 13:50:00,52.48,52.52,52.44,52.45,15473.0,51.4203,51.4595,51.3811,51.3909,15473.0
2023-01-30 13:55:00,52.46,52.5,52.43,52.47,20237.0,51.4007,51.4399,51.3713,51.4105,20237.0
2023-01-30 14:00:00,52.47,52.5,52.39,52.5,16570.0,51.4105,51.4399,51.3321,51.4399,16570.0
2023-01-30 14:05:00,52.5,52.54,52.4,52.41,34747.0,51.4399,51.4791,51.3419,51.3517,34747.0
2023-01-30 14:10:00,52.41,52.5,52.41,52.48,23688.0,51.3517,51.4399,51.3517,51.4203,23688.0
2023-01-30 14:15:00,52.48,52.52,52.45,52.52,13044.0,51.4203,51.4595,51.3909,51.4595,13044.0
2023-01-30 14:20:00,52.52,52.53,52.42,52.44,29918.0,51.4595,51.4693,51.3615,51.3811,29918.0
2023-01-30 14:25:00,52.45,52.53,52.44,52.49,12586.0,51.3909,51.4693,51.3811,51.4301,12586.0
2023-01-30 14:30:00,52.49,52.51,52.46,52.48,11207.0,51.4301,51.4497,51.4007,51.4203,11207.0
2023-01-30 14:35:00,52.47,52.48,52.4,52.44,11433.0,51.4105,51.4203,51.3419,51.3811,11433.0
2023-01-30 14:40:00,52.43,52.43,52.37,52.38,19038.0,51.3713,51.3713,51.3125,51.3223,19038.0
2023-01-30 14:45:00,52.38,52.39,52.31,52.32,15951.0,51.3223,51.3321,51.2537,51.2635,15951.0
2023-01-30 14:50:00,52.32,52.34,52.27,52.3,24762.0,51.2635,51.2831,51.2145,51.2439,24762.0
2023-01-30 14:55:00,52.29,52.31,52.25,52.28,15343.0,51.2341,51.2537,51.1949,51.2243,15343.0
2023-01-30 15:00:00,52.29,52.35,52.27,52.31,20308.0,51.2341,51.2929,51.2145,51.2537,20308.0
2023-01-30 15:05:00,52.32,52.41,52.28,52.29,30244.0,51.2635,51.3517,51.2243,51.2341,30244.0
2023-01-30 15:10:00,52.28,52.4,52.28,52.34,27127.0,51.2243,51.3419,51.2243,51.2831,27127.0
2023-01-30 15:15:00,52.34,52.35,52.25,52.31,16851.0,51.2831,51.2929,51.1949,51.2537,16851.0
2023-01-30 15:20:00,52.31,52.33,52.21,52.22,19639.0,51.2537,51.2733,51.1557,51.1655,19639.0
2023-01-30 15:25:00,52.22,52.25,52.18,52.19,20929.0,51.1655,51.1949,51.1263,51.1361,20929.0
2023-01-30 15:30:00,52.2,52.27,52.15,52.16,53539.0,51.1459,51.2145,51.0969,51.1067,53539.0
2023-01-30 15:35:00,52.16,52.23,52.13,52.14,41724.0,51.1067,51.1753,51.0773,51.0871,41724.0
2023-01-30 15:40:00,52.14,52.19,52.05,52.05,48626.0,51.0871,51.1361,50.999,50.999,48626.0
2023-01-30 15:45:00,52.05,52.15,52.02,52.08,119566.0,50.999,51.0969,50.9696,51.0283,119566.0
2023-01-30 15:50:00,52.07,52.11,52.01,52.04,135942.0,51.0185,51.0577,50.9598,50.9892,135942.0
2023-01-30 15:55:00,52.05,52.05,51.93,52.0,260974.0,50.999,50.999,50.8814,50.95,260974.0
2023-01-31 09:30:00,56.2,56.71,55.07,56.12,270510.0,55.0652,55.5649,53.958,54.9868,270510.0
2023-01-31 09:35:00,56.06,56.68,56.03,56.58,88106.0,54.928,55.5355,54.8986,55.4375,88106.0
2023-01-31 09:40:00,56.55,56.66,55.71,56.1,88073.0,55.4081,55.5159,54.585,54.9672,88073.0
2023-01-31 09:45:00,56.12,56.19,55.9,56.15,132130.0,54.9868,55.0554,54.7712,55.0162,132130.0
2023-01-31 09:50:00,56.18,56.27,55.92,56.24,102165.0,55.0456,55.1337,54.7908,55.1043,102165.0
2023-01-31 09:55:00,56.24,56.47,56.13,56.37,84832.0,55.1043,55.3297,54.9966,55.2317,84832.0
2023-01-31 10:00:00,56.34,56.44,56.02,56.05,88627.0,55.2023,55.3003,54.8888,54.9182,88627.0
2023-01-31 10:05:00,56.05,56.14,55.71,55.74,76948.0,54.9182,55.0064,54.585,54.6144,76948.0
2023-01-31 10:10:00,55.76,55.9,55.67,55.79,72199.0,54.634,54.7712,54.5459,54.6634,72199.0
2023-01-31 10:15:00,55.78,56.07,55.78,55.86,65806.0,54.6536,54.9378,54.6536,54.732,65806.0
2023-01-31 10:20:00,55.86,55.91,55.75,55.79,65324.0,54.732,54.781,54.6242,54.6634,65324.0
2023-01-31 10:25:00,55.8,55.97,55.79,55.83,59700.0,54.6732,54.8398,54.6634,54.7026,59700.0
2023-01-31 10:30:00,55.83,56.0,55.78,55.95,198679.0,54.7026,54.8692,54.6536,54.8202,198679.0
2023-01-31 10:35:00,55.97,56.31,55.92,56.27,156570.0,54.8398,55.1729,54.7908,55.1337,156570.0
2023-01-31 10:40:00,56.28,56.35,56.06,56.3,92937.0,55.1435,55.2121,54.928,55.1631,92937.0
2023-01-31 10:45:00,56.29,56.55,56.27,56.54,97180.0,55.1533,55.4081,55.1337,55.3983,97180.0
2023-01-31 10:50:00,56.55,56.58,56.36,56.52,65445.0,55.4081,55.4375,55.2219,55.3787,65445.0
2023-01-31 10:55:00,56.53,56.79,56.53,56.78,73914.0,55.3885,55.6432,55.3885,55.6334,73914.0
2023-01-31 11:00:00,56.78,56.9,56.62,56.74,118973.0,55.6334,55.751,55.4767,55.5942,118973.0
2023-01-31 11:05:00,56.74,56.86,56.66,56.84,117473.0,55.5942,55.7118,55.5159,55.6922,117473.0
2023-01-31 11:10:00,56.87,56.9,56.72,56.82,69660.0,55.7216,55.751,55.5747,55.6726,69660.0
2023-01-31 11:15:00,56.83,56.86,56.65,56.68,41622.0,55.6824,55.7118,55.5061,55.5355,41622.0
2023-01-31 11:20:00,56.72,56.98,56.71,56.91,59863.0,55.5747,55.8294,55.5649,55.7608,59863.0
2023-01-31 11:25:00,56.92,56.98,56.71,56.73,36673.0,55.7706,55.8294,55.5649,55.5845,36673.0
2023-01-31 11:30:00,56.73,56.79,56.53,56.55,61677.0,55.5845,55.6432,55.3885,55.4081,61677.0
2023-01-31 11:35:00,56.55,56.63,56.47,56.58,66245.0,55.4081,55.4865,55.3297,55.4375,66245.0
2023-01-31 11:40:00,56.57,56.62,56.42,56.43,46578.0,55.4277,55.4767,55.2807,55.2905,46578.0
2023-01-31 11:45:00,56.42,56.52,56.37,56.45,65624.0,55.2807,55.3787,55.2317,55.3101,65624.0
2023-01-31 11:50:00,56.46,56.54,56.44,56.44,63983.0,55.3199,55.3983,55.3003,55.3003,63983.0
2023-01-31 11:55:00,56.44,56.44,56.28,56.39,65306.0,55.3003,55.3003,55.1435,55.2513,65306.0
2023-01-31 12:00:00,56.38,56.56,56.37,56.47,63153.0,55.2415,55.4179,55.2317,55.3297,63153.0
2023-01-31 12:05:00,56.45,56.47,56.32,56.36,74768.0,55.3101,55.3297,55.1827,55.2219,74768.0
2023-01-31 12:10:00,56.37,56.67,56.36,56.67,96910.0,55.2317,55.5257,55.2219,55.5257,96910.0
2023-01-31 12:15:00,56.69,56.7,56.57,56.6,74638.0,55.5453,55.5551,55.4277,55.4571,74638.0
2023-01-31 12:20:00,56.59,56.66,56.55,56.61,60083.0,55.4473,55.5159,55.4081,55.4669,60083.0
2023-01-31 12:25:00,56.62,56.65,56.52,56.53,51401.0,55.4767,55.5061,55.3787,55.3885,51401.0
2023-01-31 12:30:00,56.52,56.52,56.26,56.33,57758.0,55.3787,55.3787,55.1239,55.1925,57758.0
2023-01-31 12:35:00,56.34,56.44,56.29,56.44,29979.0,55.2023,55.3003,55.1533,55.3003,29979.0
2023-01-31 12:40:00,56.44,56.53,56.44,56.53,18663.0,55.3003,55.3885,55.3003,55.3885,18663.0
2023-01-31 12:45:00,56.53,56.53,56.32,56.33,25839.0,55.3885,55.3885,55.1827,55.1925,25839.0
2023-01-31 12:50:00,56.33,56.56,56.32,56.54,28808.0,55.1925,55.4179,55.1827,55.3983,28808.0
2023-01-31 12:55:00,56.54,56.74,56.52,56.7,29452.0,55.3983,55.5942,55.3787,55.5551,29452.0
2023-01-31 13:00:00,56.71,56.88,56.65,56.87,34325.0,55.5649,55.7314,55.5061,55.7216,34325.0
2023-01-31 13:05:00,56.86,56.95,56.85,56.88,29760.0,55.7118,55.8,55.702,55.7314,29760.0
2023-01-31 13:10:00,56.87,56.88,56.67,56.79,33516.0,55.7216,55.7314,55.5257,55.6432,33516.0
2023-01-31 13:15:00,56.8,56.83,56.72,56.8,23234.0,55.653,55.6824,55.5747,55.653,23234.0
2023-01-31 13:20:00,56.79,56.89,56.74,56.75,37150.0,55.6432,55.7412,55.5942,55.604,37150.0
2023-01-31 13:25:00,56.74,56.76,56.7,56.71,32010.0,55.5942,55.6138,55.5551,55.5649,32010.0
2023-01-31 13:30:00,56.71,56.78,56.52,56.54,40772.0,55.5649,55.6334,55.3787,55.3983,40772.0
2023-01-31 13:35:00,56.53,56.58,56.4,56.41,32959.0,55.3885,55.4375,55.2611,55.2709,32959.0
2023-01-31 13:40:00,56.4,56.52,56.4,56.42,26887.0,55.2611,55.3787,55.2611,55.2807,26887.0
2023-01-31 13:45:00,56.43,56.47,56.4,56.45,32136.0,55.2905,55.3297,55.2611,55.3101,32136.0
2023-01-31 13:50:00,56.45,56.51,56.37,56.51,21104.0,55.3101,55.3689,55.2317,55.3689,21104.0
2023-01-31 13:55:00,56.51,56.57,56.5,56.5,23924.0,55.3689,55.4277,55.3591,55.3591,23924.0
2023-01-31 14:00:00,56.5,56.64,56.45,56.64,99985.0,55.3591,55.4963,55.3101,55.4963,99985.0
2023-01-31 14:05:00,56.64,56.75,56.57,56.67,39559.0,55.4963,55.604,55.4277,55.5257,39559.0
2023-01-31 14:10:00,56.68,56.74,56.65,56.7,32396.0,55.5355,55.5942,55.5061,55.5551,32396.0
2023-01-31 14:15:00,56.71,56.78,56.68,56.73,26998.0,55.5649,55.6334,55.5355,55.5845,26998.0
2023-01-31 14:20:00,56.72,56.78,56.65,56.68,37794.0,55.5747,55.6334,55.5061,55.5355,37794.0
2023-01-31 14:25:00,56.68,56.69,56.58,56.59,23957.0,55.5355,55.5453,55.4375,55.4473,23957.0
2023-01-31 14:30:00,56.6,56.6,56.42,56.42,41073.0,55.4571,55.4571,55.2807,55.2807,41073.0
2023-01-31 14:35:00,56.42,56.42,56.33,56.37,45535.0,55.2807,55.2807,55.1925,55.2317,45535.0
2023-01-31 14:40:00,56.37,56.47,56.3,56.3,41559.0,55.2317,55.3297,55.1631,55.1631,41559.0
2023-01-31 14:45:00,56.3,56.38,56.26,56.35,44101.0,55.1631,55.2415,55.1239,55.2121,44101.0
2023-01-31 14:50:00,56.35,56.41,56.34,56.34,40965.0,55.2121,55.2709,55.2023,55.2023,40965.0
2023-01-31 14:55:00,56.35,56.5,56.28,56.48,50400.0,55.2121,55.3591,55.1435,55.3395,50400.0
2023-01-31 15:00:00,56.48,56.62,56.48,56.61,46927.0,55.3395,55.4767,55.3395,55.4669,46927.0
2023-01-31 15:05:00,56.62,56.62,56.48,56.53,90489.0,55.4767,55.4767,55.3395,55.3885,90489.0
2023-01-31 15:10:00,56.54,56.58,56.48,56.58,41206.0,55.3983,55.4375,55.3395,55.4375,41206.0
2023-01-31 15:15:00,56.6,56.65,56.44,56.45,59991.0,55.4571,55.5061,55.3003,55.3101,59991.0
2023-01-31 15:20:00,56.46,56.54,56.44,56.48,70556.0,55.3199,55.3983,55.3003,55.3395,70556.0
2023-01-31 15:25:00,56.48,56.53,56.44,56.48,57125.0,55.3395,55.3885,55.3003,55.3395,57125.0
2023-01-31 15:30:00,56.48,56.61,56.48,56.6,60629.0,55.3395,55.4669,55.3395,55.4571,60629.0
2023-01-31 15:35:00,56.61,56.75,56.6,56.71,100250.0,55.4669,55.604,55.4571,55.5649,100250.0
2023-01-31 15:40:00,56.7,56.77,56.67,56.76,90046.0,55.5551,55.6236,55.5257,55.6138,90046.0
2023-01-31 15:45:00,56.76,56.82,56.68,56.69,92585.0,55.6138,55.6726,55.5355,55.5453,92585.0
2023-01-31 15:50:00,56.7,56.88,56.65,56.69,200610.0,55.5551,55.7314,55.5061,55.5453,200610.0
2023-01-31 15:55:00,56.69,56.95,56.64,56.93,412744.0,55.5453,55.8,55.4963,55.7804,412744.0
2023-02-01 09:30:00,56.79,57.24,56.63,57.09,128644.0,55.6432,56.0842,55.4865,55.9372,128644.0
2023-02-01 09:35:00,57.2,57.29,57.06,57.07,43890.0,56.045,56.1331,55.9078,55.9176,43890.0
2023-02-01 09:40:00,57.08,57.28,56.9,56.98,36321.0,55.9274,56.1233,55.751,55.8294,36321.0
2023-02-01 09:45:00,56.93,57.21,56.86,57.18,20204.0,55.7804,56.0548,55.7118,56.0254,20204.0
2023-02-01 09:50:00,57.18,57.38,57.17,57.35,18130.0,56.0254,56.2213,56.0156,56.1919,18130.0
2023-02-01 09:55:00,57.36,57.48,57.27,57.41,45724.0,56.2017,56.3193,56.1135,56.2507,45724.0
2023-02-01 10:00:00,57.43,57.45,56.88,56.94,34797.0,56.2703,56.2899,55.7314,55.7902,34797.0
2023-02-01 10:05:00,56.94,57.06,56.9,56.96,25287.0,55.7902,55.9078,55.751,55.8098,25287.0
2023-02-01 10:10:00,56.97,57.05,56.91,57.04,21090.0,55.8196,55.898,55.7608,55.8882,21090.0
2023-02-01 10:15:00,57.04,57.17,57.02,57.17,42828.0,55.8882,56.0156,55.8686,56.0156,42828.0
2023-02-01 10:20:00,57.18,57.19,56.9,57.0,88043.0,56.0254,56.0352,55.751,55.849,88043.0
2023-02-01 10:25:00,56.99,57.02,56.89,56.95,30422.0,55.8392,55.8686,55.7412,55.8,30422.0
2023-02-01 10:30:00,56.95,57.12,56.72,56.78,39655.0,55.8,55.9666,55.5747,55.6334,39655.0
2023-02-01 10:35:00,56.78,56.84,56.57,56.58,28638.0,55.6334,55.6922,55.4277,55.4375,28638.0
2023-02-01 10:40:00,56.58,56.7,56.54,56.59,29134.0,55.4375,55.5551,55.3983,55.4473,29134.0
2023-02-01 10:45:00,56.58,56.59,56.47,56.5,23448.0,55.4375,55.4473,55.3297,55.3591,23448.0
2023-02-01 10:50:00,56.51,56.57,56.46,56.49,22016.0,55.3689,55.4277,55.3199,55.3493,22016.0
2023-02-01 10:55:00,56.5,56.51,56.33,56.35,24476.0,55.3591,55.3689,55.1925,55.2121,24476.0
2023-02-01 11:00:00,56.35,56.39,56.17,56.37,211060.0,55.2121,55.2513,55.0358,55.2317,211060.0
2023-02-01 11:05:00,56.37,56.5,56.2,56.22,42436.0,55.2317,55.3591,55.0652,55.0847,42436.0
2023-02-01 11:10:00,56.21,56.31,56.07,56.29,39477.0,55.075,55.1729,54.9378,55.1533,39477.0
2023-02-01 11:15:00,56.29,56.37,56.17,56.32,30225.0,55.1533,55.2317,55.0358,55.1827,30225.0
2023-02-01 11:20:00,56.32,56.33,56.21,56.28,30816.0,55.1827,55.1925,55.075,55.1435,30816.0
2023-02-01 11:25:00,56.28,56.51,56.28,56.45,25937.0,55.1435,55.3689,55.1435,55.3101,25937.0
2023-02-01 11:30:00,56.46,56.57,56.45,56.48,19216.0,55.3199,55.4277,55.3101,55.3395,19216.0
2023-02-01 11:35:00,56.49,56.56,56.49,56.51,17965.0,55.3493,55.4179,55.3493,55.3689,17965.0
2023-02-01 11:40:00,56.5,56.61,56.49,56.61,14650.0,55.3591,55.4669,55.3493,55.4669,14650.0
2023-02-01 11:45:00,56.61,56.65,56.49,56.5,12543.0,55.4669,55.5061,55.3493,55.3591,12543.0
2023-02-01 11:50:00,56.49,56.62,56.49,56.58,21741.0,55.3493,55.4767,55.3493,55.4375,21741.0
2023-02-01 11:55:00,56.57,56.57,56.45,56.52,16801.0,55.4277,55.4277,55.3101,55.3787,16801.0
2023-02-01 12:00:00,56.53,56.58,56.51,56.56,11993.0,55.3885,55.4375,55.3689,55.4179,11993.0
2023-02-01 12:05:00,56.56,56.56,56.45,56.45,11476.0,55.4179,55.4179,55.3101,55.3101,11476.0
2023-02-01 12:10:00,56.44,56.45,56.21,56.32,27542.0,55.3003,55.3101,55.075,55.1827,27542.0
2023-02-01 12:15:00,56.3,56.36,56.27,56.29,12652.0,55.1631,55.2219,55.1337,55.1533,12652.0
2023-02-01 12:20:00,56.29,56.48,56.28,56.47,19066.0,55.1533,55.3395,55.1435,55.3297,19066.0
2023-02-01 12:25:00,56.47,56.5,56.3,56.35,47115.0,55.3297,55.3591,55.1631,55.2121,47115.0
2023-02-01 12:30:00,56.37,56.47,56.37,56.39,14686.0,55.2317,55.3297,55.2317,55.2513,14686.0
2023-02-01 12:35:00,56.4,56.51,56.4,56.51,12895.0,55.2611,55.3689,55.2611,55.3689,12895.0
2023-02-01 12:40:00,56.52,56.6,56.51,56.54,11087.0,55.3787,55.4571,55.3689,55.3983,11087.0
2023-02-01 12:45:00,56.53,56.65,56.52,56.65,11028.0,55.3885,55.5061,55.3787,55.5061,11028.0
2023-02-01 12:50:00,56.64,56.7,56.61,56.7,13690.0,55.4963,55.5551,55.4669,55.5551,13690.0
2023-02-01 12:55:00,56.72,56.78,56.69,56.72,13861.0,55.5747,55.6334,55.5453,55.5747,13861.0
2023-02-01 13:00:00,56.71,56.74,56.66,56.71,14019.0,55.5649,55.5942,55.5159,55.5649,14019.0
2023-02-01 13:05:00,56.71,56.79,56.71,56.79,8998.0,55.5649,55.6432,55.5649,55.6432,8998.0
2023-02-01 13:10:00,56.79,56.8,56.71,56.72,12745.0,55.6432,55.653,55.5649,55.5747,12745.0
2023-02-01 13:15:00,56.72,56.79,56.69,56.73,24552.0,55.5747,55.6432,55.5453,55.5845,24552.0
2023-02-01 13:20:00,56.73,56.85,56.71,56.83,33296.0,55.5845,55.702,55.5649,55.6824,33296.0
2023-02-01 13:25:00,56.83,56.85,56.67,56.72,20581.0,55.6824,55.702,55.5257,55.5747,20581.0
2023-02-01 13:30:00,56.72,56.82,56.72,56.8,26910.0,55.5747,55.6726,55.5747,55.653,26910.0
2023-02-01 13:35:00,56.8,56.85,56.75,56.85,49259.0,55.653,55.702,55.604,55.702,49259.0
2023-02-01 13:40:00,56.84,56.85,56.64,56.69,15552.0,55.6922,55.702,55.4963,55.5453,15552.0
2023-02-01 13:45:00,56.69,56.73,56.54,56.6,25695.0,55.5453,55.5845,55.3983,55.4571,25695.0
2023-02-01 13:50:00,56.6,56.61,56.5,56.56,18213.0,55.4571,55.4669,55.3591,55.4179,18213.0
2023-02-01 13:55:00,56.56,56.62,56.49,56.58,15686.0,55.4179,55.4767,55.3493,55.4375,15686.0
2023-02-01 14:00:00,56.58,56.58,56.21,56.47,61086.0,55.4375,55.4375,55.075,55.3297,61086.0
2023-02-01 14:05:00,56.44,56.78,56.42,56.72,14429.0,55.3003,55.6334,55.2807,55.5747,14429.0
2023-02-01 14:10:00,56.68,56.79,56.61,56.62,15128.0,55.5355,55.6432,55.4669,55.4767,15128.0
2023-02-01 14:15:00,56.65,56.69,56.55,56.64,12539.0,55.5061,55.5453,55.4081,55.4963,12539.0
2023-02-01 14:20:00,56.65,56.69,56.62,56.67,12933.0,55.5061,55.5453,55.4767,55.5257,12933.0
2023-02-01 14:25:00,56.65,56.69,56.62,56.64,19360.0,55.5061,55.5453,55.4767,55.4963,19360.0
2023-02-01 14:30:00,56.64,56.67,56.22,56.42,38543.0,55.4963,55.5257,55.0847,55.2807,38543.0
2023-02-01 14:35:00,56.42,56.85,56.37,56.76,79103.0,55.2807,55.702,55.2317,55.6138,79103.0
2023-02-01 14:40:00,56.77,56.94,56.67,56.86,108412.0,55.6236,55.7902,55.5257,55.7118,108412.0
2023-02-01 14:45:00,56.86,56.93,56.77,56.79,81110.0,55.7118,55.7804,55.6236,55.6432,81110.0
2023-02-01 14:50:00,56.81,57.02,56.77,56.97,47936.0,55.6628,55.8686,55.6236,55.8196,47936.0
2023-02-01 14:55:00,56.99,57.17,56.98,57.11,44458.0,55.8392,56.0156,55.8294,55.9568,44458.0
2023-02-01 15:00:00,57.12,57.39,57.12,57.34,37321.0,55.9666,56.2311,55.9666,56.1821,37321.0
2023-02-01 15:05:00,57.33,57.82,57.33,57.76,80904.0,56.1723,56.6524,56.1723,56.5937,80904.0
2023-02-01 15:10:00,57.73,57.84,57.66,57.8,62441.0,56.5643,56.672,56.4957,56.6328,62441.0
2023-02-01 15:15:00,57.81,57.88,57.74,57.77,57454.0,56.6426,56.7112,56.5741,56.6034,57454.0
2023-02-01 15:20:00,57.76,57.93,57.75,57.92,48796.0,56.5937,56.7602,56.5839,56.7504,48796.0
2023-02-01 15:25:00,57.93,58.07,57.9,58.07,48911.0,56.7602,56.8974,56.7308,56.8974,48911.0
2023-02-01 15:30:00,58.08,58.33,58.05,58.3,70206.0,56.9072,57.1521,56.8778,57.1227,70206.0
2023-02-01 15:35:00,58.3,58.5,58.28,58.49,55311.0,57.1227,57.3187,57.1032,57.3089,55311.0
2023-02-01 15:40:00,58.48,58.65,58.48,58.5,70734.0,57.2991,57.4657,57.2991,57.3187,70734.0
2023-02-01 15:45:00,58.51,58.58,58.36,58.36,86845.0,57.3285,57.3971,57.1815,57.1815,86845.0
2023-02-01 15:50:00,58.36,58.39,58.07,58.16,151744.0,57.1815,57.2109,56.8974,56.9856,151744.0
2023-02-01 15:55:00,58.16,58.5,58.16,58.49,411105.0,56.9856,57.3187,56.9856,57.3089,411105.0
2023-02-02 09:30:00,59.12,59.39,59.1,59.1,86645.0,57.9262,58.1907,57.9066,57.9066,86645.0
2023-02-02 09:35:00,59.08,59.3,59.0,59.1,55760.0,57.887,58.1026,57.8086,57.9066,55760.0
2023-02-02 09:40:00,59.13,59.31,58.97,59.29,96699.0,57.936,58.1124,57.7792,58.0928,96699.0
2023-02-02 09:45:00,59.28,59.43,59.19,59.34,62854.0,58.083,58.2299,57.9948,58.1417,62854.0
2023-02-02 09:50:00,59.3,59.46,59.23,59.41,30848.0,58.1026,58.2593,58.034,58.2103,30848.0
2023-02-02 09:55:00,59.39,59.57,59.29,59.56,38107.0,58.1907,58.3671,58.0928,58.3573,38107.0
2023-02-02 10:00:00,59.58,59.7,59.43,59.47,64042.0,58.3769,58.4945,58.2299,58.2691,64042.0
2023-02-02 10:05:00,59.43,59.5,59.2,59.22,31674.0,58.2299,58.2985,58.0046,58.0242,31674.0
2023-02-02 10:10:00,59.23,59.35,59.19,59.29,22555.0,58.034,58.1515,57.9948,58.0928,22555.0
2023-02-02 10:15:00,59.27,59.38,59.11,59.37,28840.0,58.0732,58.1809,57.9164,58.1711,28840.0
2023-02-02 10:20:00,59.37,59.48,59.27,59.44,14776.0,58.1711,58.2789,58.0732,58.2397,14776.0
2023-02-02 10:25:00,59.42,59.79,59.41,59.78,37215.0,58.2201,58.5827,58.2103,58.5729,37215.0
2023-02-02 10:30:00,59.78,60.04,59.76,59.91,28569.0,58.5729,58.8276,58.5533,58.7002,28569.0
2023-02-02 10:35:00,59.9,60.05,59.88,60.05,22642.0,58.6904,58.8374,58.6708,58.8374,22642.0
2023-02-02 10:40:00,60.05,60.25,60.05,60.1,31671.0,58.8374,59.0334,58.8374,58.8864,31671.0
2023-02-02 10:45:00,60.09,60.18,60.02,60.03,25856.0,58.8766,58.9648,58.808,58.8178,25856.0
2023-02-02 10:50:00,60.03,60.17,59.95,60.13,18795.0,58.8178,58.955,58.7394,58.9158,18795.0
2023-02-02 10:55:00,60.12,60.22,60.1,60.2,15552.0,58.906,59.004,58.8864,58.9844,15552.0
2023-02-02 11:00:00,60.21,60.34,60.16,60.32,27462.0,58.9942,59.1216,58.9452,59.102,27462.0
2023-02-02 11:05:00,60.32,60.32,60.14,60.15,17462.0,59.102,59.102,58.9256,58.9354,17462.0
2023-02-02 11:10:00,60.14,60.36,60.11,60.3,30119.0,58.9256,59.1411,58.8962,59.0824,30119.0
2023-02-02 11:15:00,60.34,60.36,60.15,60.15,26378.0,59.1216,59.1411,58.9354,58.9354,26378.0
2023-02-02 11:20:00,60.14,60.14,60.01,60.06,23193.0,58.9256,58.9256,58.7982,58.8472,23193.0
2023-02-02 11:25:00,60.05,60.16,60.05,60.1,11967.0,58.8374,58.9452,58.8374,58.8864,11967.0
2023-02-02 11:30:00,60.08,60.13,59.99,60.06,12481.0,58.8668,58.9158,58.7786,58.8472,12481.0
2023-02-02 11:35:00,60.03,60.13,59.98,59.98,11907.0,58.8178,58.9158,58.7688,58.7688,11907.0
2023-02-02 11:40:00,59.97,60.0,59.76,59.77,42764.0,58.759,58.7884,58.5533,58.5631,42764.0
2023-02-02 11:45:00,59.76,59.94,59.71,59.93,36251.0,58.5533,58.7296,58.5043,58.7198,36251.0
2023-02-02 11:50:00,59.94,59.96,59.79,59.8,8004.0,58.7296,58.7492,58.5827,58.5925,8004.0
2023-02-02 11:55:00,59.8,59.9,59.76,59.83,14348.0,58.5925,58.6904,58.5533,58.6219,14348.0
2023-02-02 12:00:00,59.83,60.06,59.82,60.03,22558.0,58.6219,58.8472,58.6121,58.8178,22558.0
2023-02-02 12:05:00,60.03,60.08,59.98,59.98,17616.0,58.8178,58.8668,58.7688,58.7688,17616.0
2023-02-02 12:10:00,59.99,60.12,59.96,60.09,14471.0,58.7786,58.906,58.7492,58.8766,14471.0
2023-02-02 12:15:00,60.11,60.14,60.03,60.04,19347.0,58.8962,58.9256,58.8178,58.8276,19347.0
2023-02-02 12:20:00,60.04,60.11,59.99,60.06,12270.0,58.8276,58.8962,58.7786,58.8472,12270.0
2023-02-02 12:25:00,60.09,60.2,60.08,60.15,11661.0,58.8766,58.9844,58.8668,58.9354,11661.0
2023-02-02 12:30:00,60.13,60.29,60.13,60.29,15027.0,58.9158,59.0726,58.9158,59.0726,15027.0
2023-02-02 12:35:00,60.28,60.36,60.24,60.32,14729.0,59.0628,59.1411,59.0236,59.102,14729.0
2023-02-02 12:40:00,60.31,60.34,60.24,60.29,15775.0,59.0922,59.1216,59.0236,59.0726,15775.0
2023-02-02 12:45:00,60.29,60.35,60.28,60.33,13824.0,59.0726,59.1314,59.0628,59.1118,13824.0
2023-02-02 12:50:00,60.33,60.37,60.29,60.35,26214.0,59.1118,59.1509,59.0726,59.1314,26214.0
2023-02-02 12:55:00,60.35,60.38,60.33,60.35,17531.0,59.1314,59.1607,59.1118,59.1314,17531.0
2023-02-02 13:00:00,60.35,60.58,60.32,60.57,23341.0,59.1314,59.3567,59.102,59.3469,23341.0
2023-02-02 13:05:00,60.57,60.58,60.43,60.46,10724.0,59.3469,59.3567,59.2097,59.2391,10724.0
2023-02-02 13:10:00,60.45,60.54,60.43,60.44,11796.0,59.2293,59.3175,59.2097,59.2195,11796.0
2023-02-02 13:15:00,60.43,60.43,60.31,60.4,12098.0,59.2097,59.2097,59.0922,59.1803,12098.0
2023-02-02 13:20:00,60.41,60.47,60.36,60.47,9361.0,59.1901,59.2489,59.1411,59.2489,9361.0
2023-02-02 13:25:00,60.48,60.5,60.43,60.47,15769.0,59.2587,59.2783,59.2097,59.2489,15769.0
2023-02-02 13:30:00,60.48,60.52,60.42,60.52,11332.0,59.2587,59.2979,59.1999,59.2979,11332.0
2023-02-02 13:35:00,60.52,60.55,60.49,60.52,9989.0,59.2979,59.3273,59.2685,59.2979,9989.0
2023-02-02 13:40:00,60.53,60.66,60.53,60.64,16624.0,59.3077,59.4351,59.3077,59.4155,16624.0
2023-02-02 13:45:00,60.64,60.74,60.63,60.69,27143.0,59.4155,59.5135,59.4057,59.4645,27143.0
2023-02-02 13:50:00,60.69,60.8,60.69,60.8,21790.0,59.4645,59.5723,59.4645,59.5723,21790.0
2023-02-02 13:55:00,60.81,60.83,60.74,60.82,20698.0,59.5821,59.6017,59.5135,59.5919,20698.0
2023-02-02 14:00:00,60.83,60.89,60.76,60.78,27685.0,59.6017,59.6604,59.5331,59.5527,27685.0
2023-02-02 14:05:00,60.79,60.79,60.67,60.67,19580.0,59.5625,59.5625,59.4449,59.4449,19580.0
2023-02-02 14:10:00,60.68,60.68,60.5,60.51,26026.0,59.4547,59.4547,59.2783,59.2881,26026.0
2023-02-02 14:15:00,60.51,60.55,60.47,60.54,17190.0,59.2881,59.3273,59.2489,59.3175,17190.0
2023-02-02 14:20:00,60.53,60.54,60.33,60.33,19708.0,59.3077,59.3175,59.1118,59.1118,19708.0
2023-02-02 14:25:00,60.34,60.42,60.34,60.38,20492.0,59.1216,59.1999,59.1216,59.1607,20492.0
2023-02-02 14:30:00,60.39,60.39,60.14,60.15,22579.0,59.1705,59.1705,58.9256,58.9354,22579.0
2023-02-02 14:35:00,60.15,60.18,60.0,60.13,32281.0,58.9354,58.9648,58.7884,58.9158,32281.0
2023-02-02 14:40:00,60.14,60.15,60.01,60.1,33876.0,58.9256,58.9354,58.7982,58.8864,33876.0
2023-02-02 14:45:00,60.09,60.18,60.05,60.07,21442.0,58.8766,58.9648,58.8374,58.857,21442.0
2023-02-02 14:50:00,60.05,60.06,59.84,59.89,31840.0,58.8374,58.8472,58.6317,58.6806,31840.0
2023-02-02 14:55:00,59.88,59.92,59.74,59.74,30009.0,58.6708,58.71,58.5337,58.5337,30009.0
2023-02-02 15:00:00,59.73,59.82,59.58,59.63,34144.0,58.5239,58.6121,58.3769,58.4259,34144.0
2023-02-02 15:05:00,59.66,59.83,59.63,59.65,28270.0,58.4553,58.6219,58.4259,58.4455,28270.0
2023-02-02 15:10:00,59.66,59.72,59.66,59.71,16178.0,58.4553,58.5141,58.4553,58.5043,16178.0
2023-02-02 15:15:00,59.73,59.86,59.7,59.86,22204.0,58.5239,58.6512,58.4945,58.6512,22204.0
2023-02-02 15:20:00,59.85,59.88,59.8,59.81,29478.0,58.6414,58.6708,58.5925,58.6023,29478.0
2023-02-02 15:25:00,59.81,59.86,59.74,59.86,41416.0,58.6023,58.6512,58.5337,58.6512,41416.0
2023-02-02 15:30:00,59.86,59.96,59.85,59.96,34393.0,58.6512,58.7492,58.6414,58.7492,34393.0
2023-02-02 15:35:00,59.97,60.09,59.97,60.04,50973.0,58.759,58.8766,58.759,58.8276,50973.0
2023-02-02 15:40:00,60.03,60.07,59.96,60.04,59875.0,58.8178,58.857,58.7492,58.8276,59875.0
2023-02-02 15:45:00,60.03,60.05,59.84,59.84,63217.0,58.8178,58.8374,58.6317,58.6317,63217.0
2023-02-02 15:50:00,59.85,60.17,59.84,60.14,91143.0,58.6414,58.955,58.6317,58.9256,91143.0
2023-02-02 15:55:00,60.14,60.3,60.1,60.27,203021.0,58.9256,59.0824,58.8864,59.053,203021.0
2023-02-03 09:30:00,58.74,59.21,58.56,59.21,106033.0,57.5539,58.0144,57.3775,58.0144,106033.0
2023-02-03 09:35:00,59.17,59.34,58.98,59.32,51238.0,57.9752,58.1417,57.789,58.1222,51238.0
2023-02-03 09:40:00,59.31,59.34,59.03,59.03,21415.0,58.1124,58.1417,57.838,57.838,21415.0
2023-02-03 09:45:00,59.07,59.58,59.03,59.5,31620.0,57.8772,58.3769,57.838,58.2985,31620.0
2023-02-03 09:50:00,59.45,59.57,59.3,59.52,17533.0,58.2495,58.3671,58.1026,58.3181,17533.0
2023-02-03 09:55:00,59.52,59.6,59.29,59.35,27176.0,58.3181,58.3965,58.0928,58.1515,27176.0
2023-02-03 10:00:00,59.27,59.28,58.98,58.98,49541.0,58.0732,58.083,57.789,57.789,49541.0
2023-02-03 10:05:00,58.97,58.99,58.77,58.98,35266.0,57.7792,57.7988,57.5833,57.789,35266.0
2023-02-03 10:10:00,58.97,59.39,58.94,59.39,25833.0,57.7792,58.1907,57.7498,58.1907,25833.0
2023-02-03 10:15:00,59.41,59.51,59.37,59.45,12031.0,58.2103,58.3083,58.1711,58.2495,12031.0
2023-02-03 10:20:00,59.42,59.64,59.4,59.61,15182.0,58.2201,58.4357,58.2005,58.4063,15182.0
2023-02-03 10:25:00,59.63,59.64,59.49,59.5,12915.0,58.4259,58.4357,58.2887,58.2985,12915.0
2023-02-03 10:30:00,59.51,59.6,59.51,59.58,19527.0,58.3083,58.3965,58.3083,58.3769,19527.0
2023-02-03 10:35:00,59.57,59.73,59.47,59.58,13765.0,58.3671,58.5239,58.2691,58.3769,13765.0
2023-02-03 10:40:00,59.58,59.74,59.53,59.69,10727.0,58.3769,58.5337,58.3279,58.4847,10727.0
2023-02-03 10:45:00,59.69,59.78,59.64,59.64,9391.0,58.4847,58.5729,58.4357,58.4357,9391.0
2023-02-03 10:50:00,59.64,59.65,59.37,59.37,16049.0,58.4357,58.4455,58.1711,58.1711,16049.0
2023-02-03 10:55:00,59.37,59.37,59.29,59.33,15592.0,58.1711,58.1711,58.0928,58.1319,15592.0
2023-02-03 11:00:00,59.34,59.41,59.31,59.38,12423.0,58.1417,58.2103,58.1124,58.1809,12423.0
2023-02-03 11:05:00,59.38,59.51,59.37,59.45,27145.0,58.1809,58.3083,58.1711,58.2495,27145.0
2023-02-03 11:10:00,59.45,59.51,59.42,59.45,9886.0,58.2495,58.3083,58.2201,58.2495,9886.0
2023-02-03 11:15:00,59.46,59.55,59.44,59.46,9759.0,58.2593,58.3475,58.2397,58.2593,9759.0
2023-02-03 11:20:00,59.47,59.5,59.33,59.33,11557.0,58.2691,58.2985,58.1319,58.1319,11557.0
2023-02-03 11:25:00,59.32,59.46,59.31,59.46,6877.0,58.1222,58.2593,58.1124,58.2593,6877.0
2023-02-03 11:30:00,59.48,59.56,59.45,59.51,11793.0,58.2789,58.3573,58.2495,58.3083,11793.0
2023-02-03 11:35:00,59.51,59.62,59.4,59.4,16117.0,58.3083,58.4161,58.2005,58.2005,16117.0
2023-02-03 11:40:00,59.4,59.49,59.35,59.37,10476.0,58.2005,58.2887,58.1515,58.1711,10476.0
2023-02-03 11:45:00,59.36,59.38,59.15,59.16,14307.0,58.1613,58.1809,57.9556,57.9654,14307.0
2023-02-03 11:50:00,59.13,59.24,59.1,59.19,34647.0,57.936,58.0438,57.9066,57.9948,34647.0
2023-02-03 11:55:00,59.18,59.26,59.15,59.22,14363.0,57.985,58.0634,57.9556,58.0242,14363.0
2023-02-03 12:00:00,59.21,59.34,59.19,59.34,8464.0,58.0144,58.1417,57.9948,58.1417,8464.0
2023-02-03 12:05:00,59.36,59.5,59.34,59.5,6066.0,58.1613,58.2985,58.1417,58.2985,6066.0
2023-02-03 12:10:00,59.52,59.58,59.52,59.58,6884.0,58.3181,58.3769,58.3181,58.3769,6884.0
2023-02-03 12:15:00,59.58,59.59,59.5,59.54,7387.0,58.3769,58.3867,58.2985,58.3377,7387.0
2023-02-03 12:20:00,59.53,59.58,59.46,59.46,9123.0,58.3279,58.3769,58.2593,58.2593,9123.0
2023-02-03 12:25:00,59.46,59.46,59.26,59.26,19456.0,58.2593,58.2593,58.0634,58.0634,19456.0
2023-02-03 12:30:00,59.24,59.33,59.17,59.33,25137.0,58.0438,58.1319,57.9752,58.1319,25137.0
2023-02-03 12:35:00,59.34,59.41,59.34,59.39,10979.0,58.1417,58.2103,58.1417,58.1907,10979.0
2023-02-03 12:40:00,59.39,59.46,59.38,59.4,9672.0,58.1907,58.2593,58.1809,58.2005,9672.0
2023-02-03 12:45:00,59.41,59.51,59.31,59.44,41598.0,58.2103,58.3083,58.1124,58.2397,41598.0
2023-02-03 12:50:00,59.42,59.46,59.35,59.38,7055.0,58.2201,58.2593,58.1515,58.1809,7055.0
2023-02-03 12:55:00,59.38,59.42,59.25,59.26,10641.0,58.1809,58.2201,58.0536,58.0634,10641.0
2023-02-03 13:00:00,59.25,59.27,59.17,59.23,10920.0,58.0536,58.0732,57.9752,58.034,10920.0
2023-02-03 13:05:00,59.24,59.28,58.99,58.99,39112.0,58.0438,58.083,57.7988,57.7988,39112.0
2023-02-03 13:10:00,58.99,59.0,58.85,58.91,25948.0,57.7988,57.8086,57.6616,57.7204,25948.0
2023-02-03 13:15:00,58.91,58.97,58.81,58.95,48425.0,57.7204,57.7792,57.6224,57.7596,48425.0
2023-02-03 13:20:00,58.95,59.03,58.93,58.95,18244.0,57.7596,57.838,57.74,57.7596,18244.0
2023-02-03 13:25:00,58.95,58.95,58.82,58.83,7129.0,57.7596,57.7596,57.6322,57.642,7129.0
2023-02-03 13:30:00,58.8,58.84,58.75,58.83,18528.0,57.6127,57.6518,57.5637,57.642,18528.0
2023-02-03 13:35:00,58.83,58.94,58.8,58.91,14512.0,57.642,57.7498,57.6127,57.7204,14512.0
2023-02-03 13:40:00,58.9,58.9,58.72,58.75,12508.0,57.7106,57.7106,57.5343,57.5637,12508.0
2023-02-03 13:45:00,58.73,58.79,58.67,58.79,20950.0,57.5441,57.6029,57.4853,57.6029,20950.0
2023-02-03 13:50:00,58.77,58.89,58.77,58.88,7656.0,57.5833,57.7008,57.5833,57.691,7656.0
2023-02-03 13:55:00,58.87,58.92,58.83,58.85,12019.0,57.6812,57.7302,57.642,57.6616,12019.0
2023-02-03 14:00:00,58.84,58.89,58.82,58.83,11840.0,57.6518,57.7008,57.6322,57.642,11840.0
2023-02-03 14:05:00,58.84,58.84,58.74,58.77,11900.0,57.6518,57.6518,57.5539,57.5833,11900.0
2023-02-03 14:10:00,58.77,58.88,58.75,58.88,15215.0,57.5833,57.691,57.5637,57.691,15215.0
2023-02-03 14:15:00,58.88,58.89,58.66,58.68,24940.0,57.691,57.7008,57.4755,57.4951,24940.0
2023-02-03 14:20:00,58.68,58.74,58.66,58.68,18481.0,57.4951,57.5539,57.4755,57.4951,18481.0
2023-02-03 14:25:00,58.69,58.69,58.6,58.69,19195.0,57.5049,57.5049,57.4167,57.5049,19195.0
2023-02-03 14:30:00,58.68,58.69,58.59,58.66,17787.0,57.4951,57.5049,57.4069,57.4755,17787.0
2023-02-03 14:35:00,58.66,58.69,58.62,58.65,20285.0,57.4755,57.5049,57.4363,57.4657,20285.0
2023-02-03 14:40:00,58.64,58.66,58.59,58.61,13103.0,57.4559,57.4755,57.4069,57.4265,13103.0
2023-02-03 14:45:00,58.61,58.66,58.57,58.65,15577.0,57.4265,57.4755,57.3873,57.4657,15577.0
2023-02-03 14:50:00,58.65,58.69,58.58,58.61,16747.0,57.4657,57.5049,57.3971,57.4265,16747.0
2023-02-03 14:55:00,58.63,58.65,58.47,58.48,22897.0,57.4461,57.4657,57.2893,57.2991,22897.0
2023-02-03 15:00:00,58.48,58.48,58.28,58.35,21964.0,57.2991,57.2991,57.1032,57.1717,21964.0
2023-02-03 15:05:00,58.35,58.38,58.25,58.36,17665.0,57.1717,57.2011,57.0738,57.1815,17665.0
2023-02-03 15:10:00,58.38,58.41,58.29,58.33,12751.0,57.2011,57.2305,57.1129,57.1521,12751.0
2023-02-03 15:15:00,58.32,58.57,58.31,58.53,15494.0,57.1423,57.3873,57.1325,57.3481,15494.0
2023-02-03 15:20:00,58.55,58.57,58.45,58.55,14237.0,57.3677,57.3873,57.2697,57.3677,14237.0
2023-02-03 15:25:00,58.56,58.6,58.47,58.47,19130.0,57.3775,57.4167,57.2893,57.2893,19130.0
2023-02-03 15:30:00,58.48,58.53,58.43,58.43,31876.0,57.2991,57.3481,57.2501,57.2501,31876.0
2023-02-03 15:35:00,58.44,58.47,58.34,58.38,25663.0,57.2599,57.2893,57.1619,57.2011,25663.0
2023-02-03 15:40:00,58.38,58.45,58.36,58.38,30385.0,57.2011,57.2697,57.1815,57.2011,30385.0
2023-02-03 15:45:00,58.37,58.43,58.35,58.4,38678.0,57.1913,57.2501,57.1717,57.2207,38678.0
2023-02-03 15:50:00,58.4,58.62,58.38,58.62,70321.0,57.2207,57.4363,57.2011,57.4363,70321.0
2023-02-03 15:55:00,58.62,58.81,58.61,58.8,208732.0,57.4363,57.6224,57.4265,57.6127,208732.0
2023-02-06 09:30:00,58.0,58.16,57.52,58.03,70743.0,56.8288,56.9856,56.3585,56.8582,70743.0
2023-02-06 09:35:00,58.03,58.08,57.73,57.84,22420.0,56.8582,56.9072,56.5643,56.672,22420.0
2023-02-06 09:40:00,57.88,57.91,57.59,57.69,14040.0,56.7112,56.7406,56.4271,56.5251,14040.0
2023-02-06 09:45:00,57.65,57.8,57.58,57.73,23738.0,56.4859,56.6328,56.4173,56.5643,23738.0
2023-02-06 09:50:00,57.74,57.97,57.61,57.63,20638.0,56.5741,56.7994,56.4467,56.4663,20638.0
2023-02-06 09:55:00,57.64,57.91,57.63,57.87,10720.0,56.4761,56.7406,56.4663,56.7014,10720.0
2023-02-06 10:00:00,57.88,58.02,57.84,57.98,12128.0,56.7112,56.8484,56.672,56.8092,12128.0
2023-02-06 10:05:00,57.97,57.98,57.8,57.86,14350.0,56.7994,56.8092,56.6328,56.6916,14350.0
2023-02-06 10:10:00,57.86,57.95,57.74,57.77,9695.0,56.6916,56.7798,56.5741,56.6034,9695.0
2023-02-06 10:15:00,57.76,57.78,57.47,57.48,30665.0,56.5937,56.6132,56.3095,56.3193,30665.0
2023-02-06 10:20:00,57.49,57.64,57.48,57.64,14642.0,56.3291,56.4761,56.3193,56.4761,14642.0
2023-02-06 10:25:00,57.65,57.66,57.46,57.47,21455.0,56.4859,56.4957,56.2997,56.3095,21455.0
2023-02-06 10:30:00,57.46,57.54,57.43,57.48,29732.0,56.2997,56.3781,56.2703,56.3193,29732.0
2023-02-06 10:35:00,57.48,57.65,57.45,57.49,31174.0,56.3193,56.4859,56.2899,56.3291,31174.0
2023-02-06 10:40:00,57.5,57.52,57.34,57.37,17501.0,56.3389,56.3585,56.1821,56.2115,17501.0
2023-02-06 10:45:00,57.36,57.64,57.33,57.63,20022.0,56.2017,56.4761,56.1723,56.4663,20022.0
2023-02-06 10:50:00,57.63,57.8,57.61,57.71,16119.0,56.4663,56.6328,56.4467,56.5447,16119.0
2023-02-06 10:55:00,57.72,57.77,57.65,57.71,17744.0,56.5545,56.6034,56.4859,56.5447,17744.0
2023-02-06 11:00:00,57.7,57.74,57.64,57.66,15410.0,56.5349,56.5741,56.4761,56.4957,15410.0
2023-02-06 11:05:00,57.64,57.84,57.63,57.76,29912.0,56.4761,56.672,56.4663,56.5937,29912.0
2023-02-06 11:10:00,57.79,57.9,57.79,57.89,14780.0,56.623,56.7308,56.623,56.721,14780.0
2023-02-06 11:15:00,57.91,58.08,57.91,58.06,19102.0,56.7406,56.9072,56.7406,56.8876,19102.0
2023-02-06 11:20:00,58.07,58.07,57.91,57.91,8866.0,56.8974,56.8974,56.7406,56.7406,8866.0
2023-02-06 11:25:00,57.9,58.01,57.89,57.92,10499.0,56.7308,56.8386,56.721,56.7504,10499.0
2023-02-06 11:30:00,57.93,58.0,57.92,57.95,9208.0,56.7602,56.8288,56.7504,56.7798,9208.0
2023-02-06 11:35:00,57.94,57.99,57.76,57.8,14987.0,56.77,56.819,56.5937,56.6328,14987.0
2023-02-06 11:40:00,57.81,57.89,57.75,57.87,26487.0,56.6426,56.721,56.5839,56.7014,26487.0
2023-02-06 11:45:00,57.87,57.91,57.82,57.91,9915.0,56.7014,56.7406,56.6524,56.7406,9915.0
2023-02-06 11:50:00,57.88,57.94,57.84,57.85,12475.0,56.7112,56.77,56.672,56.6818,12475.0
2023-02-06 11:55:00,57.84,57.89,57.81,57.87,12782.0,56.672,56.721,56.6426,56.7014,12782.0
2023-02-06 12:00:00,57.86,57.92,57.82,57.85,8366.0,56.6916,56.7504,56.6524,56.6818,8366.0
2023-02-06 12:05:00,57.85,57.98,57.85,57.91,7362.0,56.6818,56.8092,56.6818,56.7406,7362.0
2023-02-06 12:10:00,57.89,57.91,57.82,57.83,9457.0,56.721,56.7406,56.6524,56.6622,9457.0
2023-02-06 12:15:00,57.82,57.91,57.81,57.83,12445.0,56.6524,56.7406,56.6426,56.6622,12445.0
2023-02-06 12:20:00,57.83,57.9,57.79,57.86,7344.0,56.6622,56.7308,56.623,56.6916,7344.0
2023-02-06 12:25:00,57.87,57.9,57.83,57.85,6250.0,56.7014,56.7308,56.6622,56.6818,6250.0
2023-02-06 12:30:00,57.85,58.01,57.85,57.97,12802.0,56.6818,56.8386,56.6818,56.7994,12802.0
2023-02-06 12:35:00,57.96,58.09,57.96,58.03,9116.0,56.7896,56.917,56.7896,56.8582,9116.0
2023-02-06 12:40:00,58.03,58.08,57.93,57.93,5086.0,56.8582,56.9072,56.7602,56.7602,5086.0
2023-02-06 12:45:00,57.93,58.01,57.93,57.95,7485.0,56.7602,56.8386,56.7602,56.7798,7485.0
2023-02-06 12:50:00,57.94,57.95,57.89,57.91,6851.0,56.77,56.7798,56.721,56.7406,6851.0
2023-02-06 12:55:00,57.92,57.93,57.86,57.87,7701.0,56.7504,56.7602,56.6916,56.7014,7701.0
2023-02-06 13:00:00,57.89,57.91,57.71,57.72,7695.0,56.721,56.7406,56.5447,56.5545,7695.0
2023-02-06 13:05:00,57.73,57.82,57.73,57.8,8484.0,56.5643,56.6524,56.5643,56.6328,8484.0
2023-02-06 13:10:00,57.79,57.81,57.69,57.78,8249.0,56.623,56.6426,56.5251,56.6132,8249.0
2023-02-06 13:15:00,57.76,57.87,57.75,57.83,9595.0,56.5937,56.7014,56.5839,56.6622,9595.0
2023-02-06 13:20:00,57.85,57.88,57.8,57.88,6686.0,56.6818,56.7112,56.6328,56.7112,6686.0
2023-02-06 13:25:00,57.87,57.9,57.84,57.84,12716.0,56.7014,56.7308,56.672,56.672,12716.0
2023-02-06 13:30:00,57.84,57.9,57.78,57.78,5117.0,56.672,56.7308,56.6132,56.6132,5117.0
2023-02-06 13:35:00,57.79,57.81,57.77,57.77,6213.0,56.623,56.6426,56.6034,56.6034,6213.0
2023-02-06 13:40:00,57.78,57.78,57.68,57.73,11676.0,56.6132,56.6132,56.5153,56.5643,11676.0
2023-02-06 13:45:00,57.73,57.81,57.71,57.81,25995.0,56.5643,56.6426,56.5447,56.6426,25995.0
2023-02-06 13:50:00,57.81,57.88,57.81,57.82,12134.0,56.6426,56.7112,56.6426,56.6524,12134.0
2023-02-06 13:55:00,57.81,57.92,57.81,57.92,7971.0,56.6426,56.7504,56.6426,56.7504,7971.0
2023-02-06 14:00:00,57.91,58.06,57.91,57.99,11639.0,56.7406,56.8876,56.7406,56.819,11639.0
2023-02-06 14:05:00,58.0,58.02,57.89,57.9,11933.0,56.8288,56.8484,56.721,56.7308,11933.0
2023-02-06 14:10:00,57.9,57.97,57.9,57.9,7674.0,56.7308,56.7994,56.7308,56.7308,7674.0
2023-02-06 14:15:00,57.9,57.96,57.89,57.9,10406.0,56.7308,56.7896,56.721,56.7308,10406.0
2023-02-06 14:20:00,57.9,57.93,57.87,57.89,6462.0,56.7308,56.7602,56.7014,56.721,6462.0
2023-02-06 14:25:00,57.89,57.89,57.85,57.87,9763.0,56.721,56.721,56.6818,56.7014,9763.0
2023-02-06 14:30:00,57.87,57.9,57.84,57.87,9294.0,56.7014,56.7308,56.672,56.7014,9294.0
2023-02-06 14:35:00,57.88,57.96,57.87,57.95,27217.0,56.7112,56.7896,56.7014,56.7798,27217.0
2023-02-06 14:40:00,57.94,57.94,57.86,57.87,18195.0,56.77,56.77,56.6916,56.7014,18195.0
2023-02-06 14:45:00,57.88,57.9,57.85,57.89,5693.0,56.7112,56.7308,56.6818,56.721,5693.0
2023-02-06 14:50:00,57.9,57.9,57.83,57.88,11803.0,56.7308,56.7308,56.6622,56.7112,11803.0
2023-02-06 14:55:00,57.88,57.94,57.88,57.93,7939.0,56.7112,56.77,56.7112,56.7602,7939.0
2023-02-06 15:00:00,57.93,57.93,57.84,57.86,19335.0,56.7602,56.7602,56.672,56.6916,19335.0
2023-02-06 15:05:00,57.86,57.86,57.78,57.8,16677.0,56.6916,56.6916,56.6132,56.6328,16677.0
2023-02-06 15:10:00,57.79,57.79,57.65,57.68,14451.0,56.623,56.623,56.4859,56.5153,14451.0
2023-02-06 15:15:00,57.68,57.71,57.63,57.69,23795.0,56.5153,56.5447,56.4663,56.5251,23795.0
2023-02-06 15:20:00,57.69,57.69,57.55,57.55,25983.0,56.5251,56.5251,56.3879,56.3879,25983.0
2023-02-06 15:25:00,57.55,57.56,57.49,57.55,24375.0,56.3879,56.3977,56.3291,56.3879,24375.0
2023-02-06 15:30:00,57.55,57.57,57.5,57.55,40095.0,56.3879,56.4075,56.3389,56.3879,40095.0
2023-02-06 15:35:00,57.56,57.66,57.56,57.63,24329.0,56.3977,56.4957,56.3977,56.4663,24329.0
2023-02-06 15:40:00,57.62,57.64,57.51,57.55,24959.0,56.4565,56.4761,56.3487,56.3879,24959.0
2023-02-06 15:45:00,57.54,57.57,57.47,57.47,30932.0,56.3781,56.4075,56.3095,56.3095,30932.0
2023-02-06 15:50:00,57.48,57.57,57.44,57.52,92886.0,56.3193,56.4075,56.2801,56.3585,92886.0
2023-02-06 15:55:00,57.53,57.55,57.4,57.48,169315.0,56.3683,56.3879,56.2409,56.3193,169315.0
2023-02-07 09:30:00,56.98,57.07,56.71,56.99,77700.0,55.8294,55.9176,55.5649,55.8392,77700.0
2023-02-07 09:35:00,56.95,57.01,56.7,56.9,25683.0,55.8,55.8588,55.5551,55.751,25683.0
2023-02-07 09:40:00,56.88,57.1,56.86,57.01,17724.0,55.7314,55.947,55.7118,55.8588,17724.0
2023-02-07 09:45:00,57.01,57.07,56.88,57.07,14175.0,55.8588,55.9176,55.7314,55.9176,14175.0
2023-02-07 09:50:00,57.1,57.12,56.83,56.83,22410.0,55.947,55.9666,55.6824,55.6824,22410.0
2023-02-07 09:55:00,56.82,56.9,56.79,56.88,41093.0,55.6726,55.751,55.6432,55.7314,41093.0
2023-02-07 10:00:00,56.88,56.96,56.86,56.9,24029.0,55.7314,55.8098,55.7118,55.751,24029.0
2023-02-07 10:05:00,56.9,57.03,56.9,56.92,22883.0,55.751,55.8784,55.751,55.7706,22883.0
2023-02-07 10:10:00,56.9,56.97,56.84,56.97,34426.0,55.751,55.8196,55.6922,55.8196,34426.0
2023-02-07 10:15:00,56.96,57.06,56.88,57.05,15812.0,55.8098,55.9078,55.7314,55.898,15812.0
2023-02-07 10:20:00,57.05,57.11,56.98,57.09,17693.0,55.898,55.9568,55.8294,55.9372,17693.0
2023-02-07 10:25:00,57.1,57.12,57.02,57.06,13871.0,55.947,55.9666,55.8686,55.9078,13871.0
2023-02-07 10:30:00,57.06,57.11,57.04,57.07,15387.0,55.9078,55.9568,55.8882,55.9176,15387.0
2023-02-07 10:35:00,57.07,57.21,57.07,57.13,18645.0,55.9176,56.0548,55.9176,55.9764,18645.0
2023-02-07 10:40:00,57.12,57.12,57.04,57.1,16769.0,55.9666,55.9666,55.8882,55.947,16769.0
2023-02-07 10:45:00,57.1,57.31,57.08,57.3,19139.0,55.947,56.1527,55.9274,56.1429,19139.0
2023-02-07 10:50:00,57.29,57.49,57.29,57.44,41549.0,56.1331,56.3291,56.1331,56.2801,41549.0
2023-02-07 10:55:00,57.44,57.45,57.27,57.3,25872.0,56.2801,56.2899,56.1135,56.1429,25872.0
2023-02-07 11:00:00,57.29,57.29,57.15,57.16,16683.0,56.1331,56.1331,55.996,56.0058,16683.0
2023-02-07 11:05:00,57.17,57.38,57.17,57.35,19007.0,56.0156,56.2213,56.0156,56.1919,19007.0
2023-02-07 11:10:00,57.37,57.39,57.32,57.39,11275.0,56.2115,56.2311,56.1625,56.2311,11275.0
2023-02-07 11:15:00,57.38,57.42,57.33,57.34,8979.0,56.2213,56.2605,56.1723,56.1821,8979.0
2023-02-07 11:20:00,57.36,57.41,57.29,57.31,11030.0,56.2017,56.2507,56.1331,56.1527,11030.0
2023-02-07 11:25:00,57.3,57.38,57.27,57.38,8636.0,56.1429,56.2213,56.1135,56.2213,8636.0
2023-02-07 11:30:00,57.39,57.59,57.38,57.53,24146.0,56.2311,56.4271,56.2213,56.3683,24146.0
2023-02-07 11:35:00,57.52,57.52,57.44,57.49,5310.0,56.3585,56.3585,56.2801,56.3291,5310.0
2023-02-07 11:40:00,57.5,57.51,57.47,57.5,6017.0,56.3389,56.3487,56.3095,56.3389,6017.0
2023-02-07 11:45:00,57.5,57.54,57.49,57.49,16337.0,56.3389,56.3781,56.3291,56.3291,16337.0
2023-02-07 11:50:00,57.5,57.55,57.41,57.41,13981.0,56.3389,56.3879,56.2507,56.2507,13981.0
2023-02-07 11:55:00,57.41,57.42,57.34,57.34,7944.0,56.2507,56.2605,56.1821,56.1821,7944.0
2023-02-07 12:00:00,57.33,57.45,57.32,57.44,8734.0,56.1723,56.2899,56.1625,56.2801,8734.0
2023-02-07 12:05:00,57.48,57.49,57.41,57.43,8760.0,56.3193,56.3291,56.2507,56.2703,8760.0
2023-02-07 12:10:00,57.42,57.46,57.41,57.42,7928.0,56.2605,56.2997,56.2507,56.2605,7928.0
2023-02-07 12:15:00,57.43,57.49,57.41,57.42,9747.0,56.2703,56.3291,56.2507,56.2605,9747.0
2023-02-07 12:20:00,57.44,57.44,57.36,57.39,6723.0,56.2801,56.2801,56.2017,56.2311,6723.0
2023-02-07 12:25:00,57.41,57.49,57.4,57.41,8469.0,56.2507,56.3291,56.2409,56.2507,8469.0
2023-02-07 12:30:00,57.42,57.45,57.39,57.42,8013.0,56.2605,56.2899,56.2311,56.2605,8013.0
2023-02-07 12:35:00,57.41,57.47,57.41,57.43,7925.0,56.2507,56.3095,56.2507,56.2703,7925.0
2023-02-07 12:40:00,57.44,57.71,57.42,57.54,57920.0,56.2801,56.5447,56.2605,56.3781,57920.0
2023-02-07 12:45:00,57.55,57.91,57.53,57.88,52968.0,56.3879,56.7406,56.3683,56.7112,52968.0
2023-02-07 12:50:00,57.88,58.08,57.82,58.04,48497.0,56.7112,56.9072,56.6524,56.868,48497.0
2023-02-07 12:55:00,58.04,58.19,58.01,58.06,25367.0,56.868,57.015,56.8386,56.8876,25367.0
2023-02-07 13:00:00,58.08,58.28,57.88,57.89,42638.0,56.9072,57.1032,56.7112,56.721,42638.0
2023-02-07 13:05:00,57.9,58.01,57.79,57.8,36190.0,56.7308,56.8386,56.623,56.6328,36190.0
2023-02-07 13:10:00,57.78,57.83,57.58,57.61,24311.0,56.6132,56.6622,56.4173,56.4467,24311.0
2023-02-07 13:15:00,57.61,57.61,57.35,57.58,17922.0,56.4467,56.4467,56.1919,56.4173,17922.0
2023-02-07 13:20:00,57.56,57.64,57.49,57.59,10778.0,56.3977,56.4761,56.3291,56.4271,10778.0
2023-02-07 13:25:00,57.59,57.63,57.19,57.19,11614.0,56.4271,56.4663,56.0352,56.0352,11614.0
2023-02-07 13:30:00,57.13,57.15,56.96,56.96,24763.0,55.9764,55.996,55.8098,55.8098,24763.0
2023-02-07 13:35:00,56.93,57.2,56.93,57.14,13991.0,55.7804,56.045,55.7804,55.9862,13991.0
2023-02-07 13:40:00,57.15,57.34,57.1,57.14,10235.0,55.996,56.1821,55.947,55.9862,10235.0
2023-02-07 13:45:00,57.13,57.16,57.03,57.11,12462.0,55.9764,56.0058,55.8784,55.9568,12462.0
2023-02-07 13:50:00,57.09,57.23,57.05,57.2,16669.0,55.9372,56.0744,55.898,56.045,16669.0
2023-02-07 13:55:00,57.21,57.33,57.21,57.33,9116.0,56.0548,56.1723,56.0548,56.1723,9116.0
2023-02-07 14:00:00,57.35,57.51,57.33,57.49,35316.0,56.1919,56.3487,56.1723,56.3291,35316.0
2023-02-07 14:05:00,57.49,57.68,57.45,57.63,22118.0,56.3291,56.5153,56.2899,56.4663,22118.0
2023-02-07 14:10:00,57.62,57.73,57.61,57.73,8699.0,56.4565,56.5643,56.4467,56.5643,8699.0
2023-02-07 14:15:00,57.74,57.8,57.65,57.68,21168.0,56.5741,56.6328,56.4859,56.5153,21168.0
2023-02-07 14:20:00,57.67,57.78,57.63,57.76,24352.0,56.5055,56.6132,56.4663,56.5937,24352.0
2023-02-07 14:25:00,57.79,57.83,57.67,57.69,10697.0,56.623,56.6622,56.5055,56.5251,10697.0
2023-02-07 14:30:00,57.69,57.87,57.66,57.84,13365.0,56.5251,56.7014,56.4957,56.672,13365.0
2023-02-07 14:35:00,57.83,57.86,57.74,57.77,8640.0,56.6622,56.6916,56.5741,56.6034,8640.0
2023-02-07 14:40:00,57.76,57.89,57.75,57.77,13577.0,56.5937,56.721,56.5839,56.6034,13577.0
2023-02-07 14:45:00,57.77,57.81,57.73,57.76,11160.0,56.6034,56.6426,56.5643,56.5937,11160.0
2023-02-07 14:50:00,57.76,57.89,57.74,57.84,9795.0,56.5937,56.721,56.5741,56.672,9795.0
2023-02-07 14:55:00,57.82,57.87,57.79,57.79,12916.0,56.6524,56.7014,56.623,56.623,12916.0
2023-02-07 15:00:00,57.81,57.89,57.67,57.67,25996.0,56.6426,56.721,56.5055,56.5055,25996.0
2023-02-07 15:05:00,57.68,57.73,57.63,57.65,12392.0,56.5153,56.5643,56.4663,56.4859,12392.0
2023-02-07 15:10:00,57.65,57.77,57.65,57.76,24099.0,56.4859,56.6034,56.4859,56.5937,24099.0
2023-02-07 15:15:00,57.76,57.84,57.75,57.82,33765.0,56.5937,56.672,56.5839,56.6524,33765.0
2023-02-07 15:20:00,57.82,57.86,57.77,57.78,26358.0,56.6524,56.6916,56.6034,56.6132,26358.0
2023-02-07 15:25:00,57.78,57.99,57.76,57.97,29957.0,56.6132,56.819,56.5937,56.7994,29957.0
2023-02-07 15:30:00,57.97,58.0,57.94,57.96,49347.0,56.7994,56.8288,56.77,56.7896,49347.0
2023-02-07 15:35:00,57.97,58.01,57.94,58.01,47527.0,56.7994,56.8386,56.77,56.8386,47527.0
2023-02-07 15:40:00,58.0,58.09,57.98,58.0,76153.0,56.8288,56.917,56.8092,56.8288,76153.0
2023-02-07 15:45:00,58.0,58.12,57.97,58.09,55145.0,56.8288,56.9464,56.7994,56.917,55145.0
2023-02-07 15:50:00,58.1,58.33,58.09,58.26,119449.0,56.9268,57.1521,56.917,57.0836,119449.0
2023-02-07 15:55:00,58.25,58.25,58.06,58.06,110100.0,57.0738,57.0738,56.8876,56.8876,110100.0
2023-02-08 09:30:00,57.72,57.73,57.42,57.49,30606.0,56.5545,56.5643,56.2605,56.3291,30606.0
2023-02-08 09:35:00,57.49,57.55,57.36,57.37,39335.0,56.3291,56.3879,56.2017,56.2115,39335.0
2023-02-08 09:40:00,57.38,57.42,57.29,57.37,31616.0,56.2213,56.2605,56.1331,56.2115,31616.0
2023-02-08 09:45:00,57.37,57.5,57.24,57.27,17849.0,56.2115,56.3389,56.0842,56.1135,17849.0
2023-02-08 09:50:00,57.27,57.29,57.04,57.06,43086.0,56.1135,56.1331,55.8882,55.9078,43086.0
2023-02-08 09:55:00,57.07,57.3,56.97,57.3,18810.0,55.9176,56.1429,55.8196,56.1429,18810.0
2023-02-08 10:00:00,57.29,57.29,57.0,57.04,19508.0,56.1331,56.1331,55.849,55.8882,19508.0
2023-02-08 10:05:00,57.03,57.08,56.61,56.65,67655.0,55.8784,55.9274,55.4669,55.5061,67655.0
2023-02-08 10:10:00,56.66,56.87,56.65,56.85,37269.0,55.5159,55.7216,55.5061,55.702,37269.0
2023-02-08 10:15:00,56.83,56.9,56.7,56.84,24279.0,55.6824,55.751,55.5551,55.6922,24279.0
2023-02-08 10:20:00,56.86,56.86,56.66,56.72,24405.0,55.7118,55.7118,55.5159,55.5747,24405.0
2023-02-08 10:25:00,56.72,56.75,56.6,56.6,15221.0,55.5747,55.604,55.4571,55.4571,15221.0
2023-02-08 10:30:00,56.58,56.58,56.33,56.33,66833.0,55.4375,55.4375,55.1925,55.1925,66833.0
2023-02-08 10:35:00,56.33,56.46,56.31,56.45,24583.0,55.1925,55.3199,55.1729,55.3101,24583.0
2023-02-08 10:40:00,56.45,56.53,56.37,56.4,21001.0,55.3101,55.3885,55.2317,55.2611,21001.0
2023-02-08 10:45:00,56.42,56.45,56.33,56.35,25883.0,55.2807,55.3101,55.1925,55.2121,25883.0
2023-02-08 10:50:00,56.35,56.38,56.25,56.33,26682.0,55.2121,55.2415,55.1141,55.1925,26682.0
2023-02-08 10:55:00,56.32,56.45,56.31,56.34,18702.0,55.1827,55.3101,55.1729,55.2023,18702.0
2023-02-08 11:00:00,56.31,56.32,56.18,56.18,27731.0,55.1729,55.1827,55.0456,55.0456,27731.0
2023-02-08 11:05:00,56.16,56.2,56.07,56.2,36563.0,55.026,55.0652,54.9378,55.0652,36563.0
2023-02-08 11:10:00,56.19,56.22,56.15,56.16,15229.0,55.0554,55.0847,55.0162,55.026,15229.0
2023-02-08 11:15:00,56.18,56.23,56.09,56.14,33399.0,55.0456,55.0945,54.9574,55.0064,33399.0
2023-02-08 11:20:00,56.15,56.22,55.91,55.99,51400.0,55.0162,55.0847,54.781,54.8594,51400.0
2023-02-08 11:25:00,56.01,56.09,55.95,56.05,33530.0,54.879,54.9574,54.8202,54.9182,33530.0
2023-02-08 11:30:00,56.08,56.12,55.92,56.02,44823.0,54.9476,54.9868,54.7908,54.8888,44823.0
2023-02-08 11:35:00,56.0,56.18,55.97,56.18,23400.0,54.8692,55.0456,54.8398,55.0456,23400.0
2023-02-08 11:40:00,56.18,56.2,56.07,56.19,40557.0,55.0456,55.0652,54.9378,55.0554,40557.0
2023-02-08 11:45:00,56.19,56.26,56.19,56.23,27021.0,55.0554,55.1239,55.0554,55.0945,27021.0
2023-02-08 11:50:00,56.25,56.29,56.12,56.13,13271.0,55.1141,55.1533,54.9868,54.9966,13271.0
2023-02-08 11:55:00,56.1,56.16,56.08,56.08,14999.0,54.9672,55.026,54.9476,54.9476,14999.0
2023-02-08 12:00:00,56.06,56.09,55.96,56.0,11706.0,54.928,54.9574,54.83,54.8692,11706.0
2023-02-08 12:05:00,55.98,55.99,55.9,55.9,14659.0,54.8496,54.8594,54.7712,54.7712,14659.0
2023-02-08 12:10:00,55.9,56.01,55.86,55.94,9634.0,54.7712,54.879,54.732,54.8104,9634.0
2023-02-08 12:15:00,55.92,55.93,55.74,55.78,19861.0,54.7908,54.8006,54.6144,54.6536,19861.0
2023-02-08 12:20:00,55.79,55.93,55.79,55.92,17681.0,54.6634,54.8006,54.6634,54.7908,17681.0
2023-02-08 12:25:00,55.9,55.9,55.82,55.85,6035.0,54.7712,54.7712,54.6928,54.7222,6035.0
2023-02-08 12:30:00,55.84,56.03,55.83,55.9,19381.0,54.7124,54.8986,54.7026,54.7712,19381.0
2023-02-08 12:35:00,55.9,56.06,55.86,55.92,12912.0,54.7712,54.928,54.732,54.7908,12912.0
2023-02-08 12:40:00,55.91,55.93,55.77,55.82,13024.0,54.781,54.8006,54.6438,54.6928,13024.0
2023-02-08 12:45:00,55.84,55.98,55.82,55.98,16812.0,54.7124,54.8496,54.6928,54.8496,16812.0
2023-02-08 12:50:00,55.99,56.08,55.98,56.02,10022.0,54.8594,54.9476,54.8496,54.8888,10022.0
2023-02-08 12:55:00,56.01,56.05,55.91,56.05,9767.0,54.879,54.9182,54.781,54.9182,9767.0
2023-02-08 13:00:00,56.04,56.25,56.04,56.25,21765.0,54.9084,55.1141,54.9084,55.1141,21765.0
2023-02-08 13:05:00,56.23,56.24,56.07,56.1,19517.0,55.0945,55.1043,54.9378,54.9672,19517.0
2023-02-08 13:10:00,56.1,56.15,56.07,56.13,12608.0,54.9672,55.0162,54.9378,54.9966,12608.0
2023-02-08 13:15:00,56.13,56.14,56.01,56.02,11985.0,54.9966,55.0064,54.879,54.8888,11985.0
2023-02-08 13:20:00,56.01,56.07,56.0,56.05,11839.0,54.879,54.9378,54.8692,54.9182,11839.0
2023-02-08 13:25:00,56.05,56.09,55.9,55.94,21387.0,54.9182,54.9574,54.7712,54.8104,21387.0
2023-02-08 13:30:00,55.93,55.95,55.8,55.88,22572.0,54.8006,54.8202,54.6732,54.7516,22572.0
2023-02-08 13:35:00,55.87,55.89,55.71,55.74,22882.0,54.7418,54.7614,54.585,54.6144,22882.0
2023-02-08 13:40:00,55.74,55.78,55.71,55.75,15432.0,54.6144,54.6536,54.585,54.6242,15432.0
2023-02-08 13:45:00,55.76,55.76,55.58,55.6,18906.0,54.634,54.634,54.4577,54.4773,18906.0
2023-02-08 13:50:00,55.59,55.64,55.57,55.58,25414.0,54.4675,54.5165,54.4479,54.4577,25414.0
2023-02-08 13:55:00,55.57,55.61,55.54,55.61,20210.0,54.4479,54.4871,54.4185,54.4871,20210.0
2023-02-08 14:00:00,55.61,55.68,55.56,55.68,21571.0,54.4871,54.5557,54.4381,54.5557,21571.0
2023-02-08 14:05:00,55.67,55.72,55.51,55.52,13467.0,54.5459,54.5948,54.3891,54.3989,13467.0
2023-02-08 14:10:00,55.53,55.69,55.53,55.68,20287.0,54.4087,54.5655,54.4087,54.5557,20287.0
2023-02-08 14:15:00,55.67,55.84,55.67,55.78,17847.0,54.5459,54.7124,54.5459,54.6536,17847.0
2023-02-08 14:20:00,55.78,55.78,55.66,55.66,11492.0,54.6536,54.6536,54.5361,54.5361,11492.0
2023-02-08 14:25:00,55.64,55.65,55.6,55.65,14034.0,54.5165,54.5263,54.4773,54.5263,14034.0
2023-02-08 14:30:00,55.65,55.74,55.65,55.72,16838.0,54.5263,54.6144,54.5263,54.5948,16838.0
2023-02-08 14:35:00,55.73,55.75,55.55,55.6,21084.0,54.6046,54.6242,54.4283,54.4773,21084.0
2023-02-08 14:40:00,55.6,55.61,55.42,55.51,55889.0,54.4773,54.4871,54.3009,54.3891,55889.0
2023-02-08 14:45:00,55.51,55.51,55.41,55.51,38281.0,54.3891,54.3891,54.2911,54.3891,38281.0
2023-02-08 14:50:00,55.5,55.53,55.45,55.48,21310.0,54.3793,54.4087,54.3303,54.3597,21310.0
2023-02-08 14:55:00,55.48,55.59,55.47,55.53,42208.0,54.3597,54.4675,54.3499,54.4087,42208.0
2023-02-08 15:00:00,55.54,55.57,55.42,55.47,32697.0,54.4185,54.4479,54.3009,54.3499,32697.0
2023-02-08 15:05:00,55.46,55.46,55.35,55.4,25054.0,54.3401,54.3401,54.2323,54.2813,25054.0
2023-02-08 15:10:00,55.39,55.44,55.37,55.4,37051.0,54.2715,54.3205,54.2519,54.2813,37051.0
2023-02-08 15:15:00,55.4,55.47,55.25,55.26,34646.0,54.2813,54.3499,54.1343,54.1441,34646.0
2023-02-08 15:20:00,55.27,55.41,55.27,55.41,39679.0,54.1539,54.2911,54.1539,54.2911,39679.0
2023-02-08 15:25:00,55.41,55.47,55.38,55.38,32311.0,54.2911,54.3499,54.2617,54.2617,32311.0
2023-02-08 15:30:00,55.36,55.45,55.33,55.33,39591.0,54.2421,54.3303,54.2127,54.2127,39591.0
2023-02-08 15:35:00,55.33,55.4,55.32,55.32,54226.0,54.2127,54.2813,54.2029,54.2029,54226.0
2023-02-08 15:40:00,55.32,55.51,55.31,55.5,80744.0,54.2029,54.3891,54.1931,54.3793,80744.0
2023-02-08 15:45:00,55.51,55.51,55.33,55.33,70455.0,54.3891,54.3891,54.2127,54.2127,70455.0
2023-02-08 15:50:00,55.34,55.42,55.27,55.33,150563.0,54.2225,54.3009,54.1539,54.2127,150563.0
2023-02-08 15:55:00,55.34,55.51,55.32,55.51,231303.0,54.2225,54.3891,54.2029,54.3891,231303.0
2023-02-09 09:30:00,56.21,56.62,55.98,56.59,55054.0,55.075,55.4767,54.8496,55.4473,55054.0
2023-02-09 09:35:00,56.58,56.6,56.2,56.28,14301.0,55.4375,55.4571,55.0652,55.1435,14301.0
2023-02-09 09:40:00,56.29,56.36,56.25,56.26,10568.0,55.1533,55.2219,55.1141,55.1239,10568.0
2023-02-09 09:45:00,56.21,56.45,56.21,56.38,29760.0,55.075,55.3101,55.075,55.2415,29760.0
2023-02-09 09:50:00,56.38,56.45,55.93,55.98,21858.0,55.2415,55.3101,54.8006,54.8496,21858.0
2023-02-09 09:55:00,56.01,56.24,56.01,56.19,11577.0,54.879,55.1043,54.879,55.0554,11577.0
2023-02-09 10:00:00,56.21,56.4,56.16,56.23,12582.0,55.075,55.2611,55.026,55.0945,12582.0
2023-02-09 10:05:00,56.23,56.38,56.21,56.23,9872.0,55.0945,55.2415,55.075,55.0945,9872.0
2023-02-09 10:10:00,56.21,56.26,56.19,56.21,30296.0,55.075,55.1239,55.0554,55.075,30296.0
2023-02-09 10:15:00,56.21,56.27,56.14,56.16,28124.0,55.075,55.1337,55.0064,55.026,28124.0
2023-02-09 10:20:00,56.15,56.22,56.06,56.14,23119.0,55.0162,55.0847,54.928,55.0064,23119.0
2023-02-09 10:25:00,56.13,56.14,56.01,56.06,10885.0,54.9966,55.0064,54.879,54.928,10885.0
2023-02-09 10:30:00,56.08,56.34,56.04,56.24,11130.0,54.9476,55.2023,54.9084,55.1043,11130.0
2023-02-09 10:35:00,56.24,56.37,56.19,56.37,12072.0,55.1043,55.2317,55.0554,55.2317,12072.0
2023-02-09 10:40:00,56.37,56.4,56.31,56.33,8352.0,55.2317,55.2611,55.1729,55.1925,8352.0
2023-02-09 10:45:00,56.34,56.45,56.34,56.36,16092.0,55.2023,55.3101,55.2023,55.2219,16092.0
2023-02-09 10:50:00,56.39,56.43,56.37,56.4,7095.0,55.2513,55.2905,55.2317,55.2611,7095.0
2023-02-09 10:55:00,56.38,56.59,56.37,56.59,14767.0,55.2415,55.4473,55.2317,55.4473,14767.0
2023-02-09 11:00:00,56.59,56.59,56.41,56.5,14555.0,55.4473,55.4473,55.2709,55.3591,14555.0
2023-02-09 11:05:00,56.5,56.62,56.46,56.62,15464.0,55.3591,55.4767,55.3199,55.4767,15464.0
2023-02-09 11:10:00,56.61,56.63,56.53,56.59,14860.0,55.4669,55.4865,55.3885,55.4473,14860.0
2023-02-09 11:15:00,56.6,56.61,56.44,56.48,12092.0,55.4571,55.4669,55.3003,55.3395,12092.0
2023-02-09 11:20:00,56.46,56.49,56.41,56.45,11393.0,55.3199,55.3493,55.2709,55.3101,11393.0
2023-02-09 11:25:00,56.43,56.55,56.42,56.52,14406.0,55.2905,55.4081,55.2807,55.3787,14406.0
2023-02-09 11:30:00,56.52,56.52,56.39,56.46,20894.0,55.3787,55.3787,55.2513,55.3199,20894.0
2023-02-09 11:35:00,56.44,56.45,56.33,56.35,13053.0,55.3003,55.3101,55.1925,55.2121,13053.0
2023-02-09 11:40:00,56.38,56.42,56.33,56.41,5069.0,55.2415,55.2807,55.1925,55.2709,5069.0
2023-02-09 11:45:00,56.4,56.41,56.28,56.28,12982.0,55.2611,55.2709,55.1435,55.1435,12982.0
2023-02-09 11:50:00,56.28,56.33,56.26,56.26,10780.0,55.1435,55.1925,55.1239,55.1239,10780.0
2023-02-09 11:55:00,56.29,56.38,56.27,56.38,7428.0,55.1533,55.2415,55.1337,55.2415,7428.0
2023-02-09 12:00:00,56.38,56.46,56.36,56.39,26661.0,55.2415,55.3199,55.2219,55.2513,26661.0
2023-02-09 12:05:00,56.38,56.54,56.38,56.52,20330.0,55.2415,55.3983,55.2415,55.3787,20330.0
2023-02-09 12:10:00,56.54,56.57,56.45,56.46,8918.0,55.3983,55.4277,55.3101,55.3199,8918.0
2023-02-09 12:15:00,56.45,56.5,56.39,56.45,9142.0,55.3101,55.3591,55.2513,55.3101,9142.0
2023-02-09 12:20:00,56.46,56.49,56.35,56.43,11677.0,55.3199,55.3493,55.2121,55.2905,11677.0
2023-02-09 12:25:00,56.41,56.45,56.37,56.37,6074.0,55.2709,55.3101,55.2317,55.2317,6074.0
2023-02-09 12:30:00,56.38,56.38,56.25,56.25,13843.0,55.2415,55.2415,55.1141,55.1141,13843.0
2023-02-09 12:35:00,56.27,56.28,56.13,56.17,10199.0,55.1337,55.1435,54.9966,55.0358,10199.0
2023-02-09 12:40:00,56.15,56.22,56.1,56.12,16708.0,55.0162,55.0847,54.9672,54.9868,16708.0
2023-02-09 12:45:00,56.11,56.14,56.04,56.06,12212.0,54.977,55.0064,54.9084,54.928,12212.0
2023-02-09 12:50:00,56.05,56.13,56.04,56.13,7385.0,54.9182,54.9966,54.9084,54.9966,7385.0
2023-02-09 12:55:00,56.13,56.26,56.13,56.26,19314.0,54.9966,55.1239,54.9966,55.1239,19314.0
2023-02-09 13:00:00,56.27,56.33,56.16,56.23,42206.0,55.1337,55.1925,55.026,55.0945,42206.0
2023-02-09 13:05:00,56.24,56.28,56.16,56.17,36260.0,55.1043,55.1435,55.026,55.0358,36260.0
2023-02-09 13:10:00,56.17,56.23,56.12,56.14,6688.0,55.0358,55.0945,54.9868,55.0064,6688.0
2023-02-09 13:15:00,56.15,56.18,56.06,56.07,11429.0,55.0162,55.0456,54.928,54.9378,11429.0
2023-02-09 13:20:00,56.07,56.19,56.05,56.06,24567.0,54.9378,55.0554,54.9182,54.928,24567.0
2023-02-09 13:25:00,56.06,56.11,56.0,56.0,12857.0,54.928,54.977,54.8692,54.8692,12857.0
2023-02-09 13:30:00,55.98,56.07,55.97,56.01,17586.0,54.8496,54.9378,54.8398,54.879,17586.0
2023-02-09 13:35:00,56.03,56.03,55.94,55.95,7258.0,54.8986,54.8986,54.8104,54.8202,7258.0
2023-02-09 13:40:00,55.95,55.96,55.87,55.94,10981.0,54.8202,54.83,54.7418,54.8104,10981.0
2023-02-09 13:45:00,55.93,56.06,55.87,56.05,8566.0,54.8006,54.928,54.7418,54.9182,8566.0
2023-02-09 13:50:00,56.06,56.07,55.95,56.0,20445.0,54.928,54.9378,54.8202,54.8692,20445.0
2023-02-09 13:55:00,56.0,56.0,55.92,55.96,9709.0,54.8692,54.8692,54.7908,54.83,9709.0
2023-02-09 14:00:00,55.95,56.05,55.93,55.95,13393.0,54.8202,54.9182,54.8006,54.8202,13393.0
2023-02-09 14:05:00,55.96,56.04,55.94,56.03,8765.0,54.83,54.9084,54.8104,54.8986,8765.0
2023-02-09 14:10:00,56.03,56.03,55.94,55.99,10891.0,54.8986,54.8986,54.8104,54.8594,10891.0
2023-02-09 14:15:00,55.99,56.0,55.91,55.94,10373.0,54.8594,54.8692,54.781,54.8104,10373.0
2023-02-09 14:20:00,55.94,56.0,55.8,55.81,18426.0,54.8104,54.8692,54.6732,54.683,18426.0
2023-02-09 14:25:00,55.81,55.93,55.81,55.85,17923.0,54.683,54.8006,54.683,54.7222,17923.0
2023-02-09 14:30:00,55.84,55.94,55.76,55.77,24116.0,54.7124,54.8104,54.634,54.6438,24116.0
2023-02-09 14:35:00,55.76,55.85,55.73,55.84,15776.0,54.634,54.7222,54.6046,54.7124,15776.0
2023-02-09 14:40:00,55.83,55.89,55.81,55.82,7975.0,54.7026,54.7614,54.683,54.6928,7975.0
2023-02-09 14:45:00,55.81,55.9,55.81,55.9,10313.0,54.683,54.7712,54.683,54.7712,10313.0
2023-02-09 14:50:00,55.9,55.91,55.82,55.83,11624.0,54.7712,54.781,54.6928,54.7026,11624.0
2023-02-09 14:55:00,55.82,55.85,55.79,55.84,11985.0,54.6928,54.7222,54.6634,54.7124,11985.0
2023-02-09 15:00:00,55.85,55.85,55.75,55.76,13033.0,54.7222,54.7222,54.6242,54.634,13033.0
2023-02-09 15:05:00,55.77,55.81,55.71,55.81,13949.0,54.6438,54.683,54.585,54.683,13949.0
2023-02-09 15:10:00,55.84,55.84,55.73,55.75,25224.0,54.7124,54.7124,54.6046,54.6242,25224.0
2023-02-09 15:15:00,55.75,55.77,55.7,55.75,18566.0,54.6242,54.6438,54.5752,54.6242,18566.0
2023-02-09 15:20:00,55.76,55.81,55.54,55.55,20602.0,54.634,54.683,54.4185,54.4283,20602.0
2023-02-09 15:25:00,55.55,55.56,55.46,55.49,75109.0,54.4283,54.4381,54.3401,54.3695,75109.0
2023-02-09 15:30:00,55.5,55.5,55.37,55.4,49686.0,54.3793,54.3793,54.2519,54.2813,49686.0
2023-02-09 15:35:00,55.4,55.5,55.37,55.39,70273.0,54.2813,54.3793,54.2519,54.2715,70273.0
2023-02-09 15:40:00,55.39,55.56,55.35,55.56,45131.0,54.2715,54.4381,54.2323,54.4381,45131.0
2023-02-09 15:45:00,55.55,55.62,55.54,55.56,42146.0,54.4283,54.4969,54.4185,54.4381,42146.0
2023-02-09 15:50:00,55.55,55.69,55.54,55.64,83652.0,54.4283,54.5655,54.4185,54.5165,83652.0
2023-02-09 15:55:00,55.63,55.63,55.48,55.57,203825.0,54.5067,54.5067,54.3597,54.4479,203825.0
2023-02-10 09:30:00,55.24,55.58,55.21,55.54,56821.0,54.1245,54.4577,54.0951,54.4185,56821.0
2023-02-10 09:35:00,55.55,55.69,55.53,55.64,17595.0,54.4283,54.5655,54.4087,54.5165,17595.0
2023-02-10 09:40:00,55.66,55.79,55.63,55.68,22452.0,54.5361,54.6634,54.5067,54.5557,22452.0
2023-02-10 09:45:00,55.67,55.76,55.6,55.65,30588.0,54.5459,54.634,54.4773,54.5263,30588.0
2023-02-10 09:50:00,55.65,55.75,55.57,55.61,19256.0,54.5263,54.6242,54.4479,54.4871,19256.0
2023-02-10 09:55:00,55.58,55.72,55.56,55.67,37483.0,54.4577,54.5948,54.4381,54.5459,37483.0
2023-02-10 10:00:00,55.64,55.74,55.45,55.74,38222.0,54.5165,54.6144,54.3303,54.6144,38222.0
2023-02-10 10:05:00,55.75,55.95,55.7,55.87,26570.0,54.6242,54.8202,54.5752,54.7418,26570.0
2023-02-10 10:10:00,55.87,56.2,55.87,56.01,18154.0,54.7418,55.0652,54.7418,54.879,18154.0
2023-02-10 10:15:00,56.01,56.11,55.95,56.07,28877.0,54.879,54.977,54.8202,54.9378,28877.0
2023-02-10 10:20:00,56.08,56.08,55.96,56.08,13894.0,54.9476,54.9476,54.83,54.9476,13894.0
2023-02-10 10:25:00,56.08,56.13,56.03,56.13,10567.0,54.9476,54.9966,54.8986,54.9966,10567.0
2023-02-10 10:30:00,56.14,56.19,56.02,56.07,17176.0,55.0064,55.0554,54.8888,54.9378,17176.0
2023-02-10 10:35:00,56.08,56.22,56.06,56.13,14898.0,54.9476,55.0847,54.928,54.9966,14898.0
2023-02-10 10:40:00,56.12,56.12,55.94,55.95,19797.0,54.9868,54.9868,54.8104,54.8202,19797.0
2023-02-10 10:45:00,55.93,56.06,55.92,56.01,11440.0,54.8006,54.928,54.7908,54.879,11440.0
2023-02-10 10:50:00,56.0,56.0,55.77,55.87,21430.0,54.8692,54.8692,54.6438,54.7418,21430.0
2023-02-10 10:55:00,55.87,55.9,55.78,55.86,44302.0,54.7418,54.7712,54.6536,54.732,44302.0
2023-02-10 11:00:00,55.86,55.96,55.83,55.93,13767.0,54.732,54.83,54.7026,54.8006,13767.0
2023-02-10 11:05:00,55.93,56.02,55.85,55.97,20024.0,54.8006,54.8888,54.7222,54.8398,20024.0
2023-02-10 11:10:00,55.97,55.97,55.83,55.87,12213.0,54.8398,54.8398,54.7026,54.7418,12213.0
2023-02-10 11:15:00,55.88,55.94,55.86,55.93,9890.0,54.7516,54.8104,54.732,54.8006,9890.0
2023-02-10 11:20:00,55.9,55.91,55.83,55.86,14294.0,54.7712,54.781,54.7026,54.732,14294.0
2023-02-10 11:25:00,55.86,55.89,55.8,55.84,11302.0,54.732,54.7614,54.6732,54.7124,11302.0
2023-02-10 11:30:00,55.85,55.88,55.8,55.88,6410.0,54.7222,54.7516,54.6732,54.7516,6410.0
2023-02-10 11:35:00,55.88,55.97,55.86,55.87,11067.0,54.7516,54.8398,54.732,54.7418,11067.0
2023-02-10 11:40:00,55.87,55.93,55.85,55.89,12145.0,54.7418,54.8006,54.7222,54.7614,12145.0
2023-02-10 11:45:00,55.91,55.91,55.84,55.88,7396.0,54.781,54.781,54.7124,54.7516,7396.0
2023-02-10 11:50:00,55.88,55.89,55.82,55.87,8589.0,54.7516,54.7614,54.6928,54.7418,8589.0
2023-02-10 11:55:00,55.87,55.88,55.75,55.77,11830.0,54.7418,54.7516,54.6242,54.6438,11830.0
2023-02-10 12:00:00,55.78,55.81,55.73,55.75,10375.0,54.6536,54.683,54.6046,54.6242,10375.0
2023-02-10 12:05:00,55.75,55.84,55.75,55.83,10192.0,54.6242,54.7124,54.6242,54.7026,10192.0
2023-02-10 12:10:00,55.84,55.85,55.74,55.75,7995.0,54.7124,54.7222,54.6144,54.6242,7995.0
2023-02-10 12:15:00,55.75,55.76,55.7,55.7,8878.0,54.6242,54.634,54.5752,54.5752,8878.0
2023-02-10 12:20:00,55.71,55.79,55.67,55.77,15703.0,54.585,54.6634,54.5459,54.6438,15703.0
2023-02-10 12:25:00,55.77,55.77,55.66,55.69,11818.0,54.6438,54.6438,54.5361,54.5655,11818.0
2023-02-10 12:30:00,55.7,55.85,55.66,55.84,11446.0,54.5752,54.7222,54.5361,54.7124,11446.0
2023-02-10 12:35:00,55.86,55.88,55.78,55.79,11788.0,54.732,54.7516,54.6536,54.6634,11788.0
2023-02-10 12:40:00,55.79,55.81,55.76,55.81,9797.0,54.6634,54.683,54.634,54.683,9797.0
2023-02-10 12:45:00,55.81,55.92,55.79,55.81,10724.0,54.683,54.7908,54.6634,54.683,10724.0
2023-02-10 12:50:00,55.8,55.82,55.77,55.81,8130.0,54.6732,54.6928,54.6438,54.683,8130.0
2023-02-10 12:55:00,55.8,55.87,55.8,55.83,6960.0,54.6732,54.7418,54.6732,54.7026,6960.0
2023-02-10 13:00:00,55.84,55.88,55.82,55.83,7332.0,54.7124,54.7516,54.6928,54.7026,7332.0
2023-02-10 13:05:00,55.84,55.9,55.81,55.85,9499.0,54.7124,54.7712,54.683,54.7222,9499.0
2023-02-10 13:10:00,55.85,55.87,55.82,55.84,8573.0,54.7222,54.7418,54.6928,54.7124,8573.0
2023-02-10 13:15:00,55.84,55.94,55.83,55.92,8402.0,54.7124,54.8104,54.7026,54.7908,8402.0
2023-02-10 13:20:00,55.93,56.01,55.93,55.98,9870.0,54.8006,54.879,54.8006,54.8496,9870.0
2023-02-10 13:25:00,55.98,55.98,55.91,55.91,6176.0,54.8496,54.8496,54.781,54.781,6176.0
2023-02-10 13:30:00,55.9,55.9,55.82,55.84,7526.0,54.7712,54.7712,54.6928,54.7124,7526.0
2023-02-10 13:35:00,55.84,55.84,55.69,55.72,14421.0,54.7124,54.7124,54.5655,54.5948,14421.0
2023-02-10 13:40:00,55.71,55.75,55.64,55.67,12921.0,54.585,54.6242,54.5165,54.5459,12921.0
2023-02-10 13:45:00,55.66,55.74,55.66,55.72,13323.0,54.5361,54.6144,54.5361,54.5948,13323.0
2023-02-10 13:50:00,55.71,55.71,55.59,55.62,14030.0,54.585,54.585,54.4675,54.4969,14030.0
2023-02-10 13:55:00,55.62,55.68,55.58,55.65,16760.0,54.4969,54.5557,54.4577,54.5263,16760.0
2023-02-10 14:00:00,55.66,55.67,55.61,55.66,10335.0,54.5361,54.5459,54.4871,54.5361,10335.0
2023-02-10 14:05:00,55.66,55.69,55.63,55.69,10967.0,54.5361,54.5655,54.5067,54.5655,10967.0
2023-02-10 14:10:00,55.69,55.73,55.65,55.73,6253.0,54.5655,54.6046,54.5263,54.6046,6253.0
2023-02-10 14:15:00,55.74,55.78,55.74,55.78,13993.0,54.6144,54.6536,54.6144,54.6536,13993.0
2023-02-10 14:20:00,55.77,55.83,55.75,55.83,8128.0,54.6438,54.7026,54.6242,54.7026,8128.0
2023-02-10 14:25:00,55.81,55.83,55.66,55.76,56286.0,54.683,54.7026,54.5361,54.634,56286.0
2023-02-10 14:30:00,55.76,55.91,55.73,55.9,11564.0,54.634,54.781,54.6046,54.7712,11564.0
2023-02-10 14:35:00,55.9,55.9,55.82,55.83,8706.0,54.7712,54.7712,54.6928,54.7026,8706.0
2023-02-10 14:40:00,55.82,55.84,55.78,55.84,4561.0,54.6928,54.7124,54.6536,54.7124,4561.0
2023-02-10 14:45:00,55.84,55.84,55.8,55.83,7531.0,54.7124,54.7124,54.6732,54.7026,7531.0
2023-02-10 14:50:00,55.83,55.89,55.82,55.89,7280.0,54.7026,54.7614,54.6928,54.7614,7280.0
2023-02-10 14:55:00,55.88,55.92,55.88,55.9,10279.0,54.7516,54.7908,54.7516,54.7712,10279.0
2023-02-10 15:00:00,55.91,55.96,55.86,55.87,14057.0,54.781,54.83,54.732,54.7418,14057.0
2023-02-10 15:05:00,55.88,55.94,55.85,55.85,8356.0,54.7516,54.8104,54.7222,54.7222,8356.0
2023-02-10 15:10:00,55.86,55.86,55.82,55.83,11866.0,54.732,54.732,54.6928,54.7026,11866.0
2023-02-10 15:15:00,55.83,55.85,55.74,55.76,14250.0,54.7026,54.7222,54.6144,54.634,14250.0
2023-02-10 15:20:00,55.77,55.78,55.71,55.71,20319.0,54.6438,54.6536,54.585,54.585,20319.0
2023-02-10 15:25:00,55.71,55.8,55.7,55.77,17512.0,54.585,54.6732,54.5752,54.6438,17512.0
2023-02-10 15:30:00,55.77,55.86,55.77,55.83,19701.0,54.6438,54.732,54.6438,54.7026,19701.0
2023-02-10 15:35:00,55.83,55.86,55.8,55.8,20879.0,54.7026,54.732,54.6732,54.6732,20879.0
2023-02-10 15:40:00,55.8,55.84,55.75,55.84,24179.0,54.6732,54.7124,54.6242,54.7124,24179.0
2023-02-10 15:45:00,55.83,55.94,55.83,55.93,31563.0,54.7026,54.8104,54.7026,54.8006,31563.0
2023-02-10 15:50:00,55.94,55.97,55.82,55.93,49350.0,54.8104,54.8398,54.6928,54.8006,49350.0
2023-02-10 15:55:00,55.93,56.01,55.92,55.98,174058.0,54.8006,54.879,54.7908,54.8496,174058.0
2023-02-13 09:30:00,55.98,56.0,55.66,55.84,38435.0,54.8496,54.8692,54.5361,54.7124,38435.0
2023-02-13 09:35:00,55.82,55.94,55.76,55.91,21021.0,54.6928,54.8104,54.634,54.781,21021.0
2023-02-13 09:40:00,55.91,56.14,55.88,56.09,15767.0,54.781,55.0064,54.7516,54.9574,15767.0
2023-02-13 09:45:00,56.1,56.16,55.99,56.02,7227.0,54.9672,55.026,54.8594,54.8888,7227.0
2023-02-13 09:50:00,56.01,56.08,55.98,56.06,6714.0,54.879,54.9476,54.8496,54.928,6714.0
2023-02-13 09:55:00,56.09,56.23,56.08,56.21,7120.0,54.9574,55.0945,54.9476,55.075,7120.0
2023-02-13 10:00:00,56.21,56.35,56.19,56.19,52125.0,55.075,55.2121,55.0554,55.0554,52125.0
2023-02-13 10:05:00,56.18,56.29,56.13,56.29,12727.0,55.0456,55.1533,54.9966,55.1533,12727.0
2023-02-13 10:10:00,56.28,56.43,56.27,56.4,9201.0,55.1435,55.2905,55.1337,55.2611,9201.0
2023-02-13 10:15:00,56.39,56.45,56.37,56.4,17149.0,55.2513,55.3101,55.2317,55.2611,17149.0
2023-02-13 10:20:00,56.39,56.44,56.32,56.41,20388.0,55.2513,55.3003,55.1827,55.2709,20388.0
2023-02-13 10:25:00,56.4,56.51,56.4,56.51,16176.0,55.2611,55.3689,55.2611,55.3689,16176.0
2023-02-13 10:30:00,56.5,56.56,56.48,56.54,15019.0,55.3591,55.4179,55.3395,55.3983,15019.0
2023-02-13 10:35:00,56.54,56.55,56.49,56.53,16771.0,55.3983,55.4081,55.3493,55.3885,16771.0
2023-02-13 10:40:00,56.53,56.61,56.49,56.61,17319.0,55.3885,55.4669,55.3493,55.4669,17319.0
2023-02-13 10:45:00,56.61,56.72,56.56,56.7,21524.0,55.4669,55.5747,55.4179,55.5551,21524.0
2023-02-13 10:50:00,56.69,56.76,56.69,56.73,12744.0,55.5453,55.6138,55.5453,55.5845,12744.0
2023-02-13 10:55:00,56.73,56.85,56.73,56.83,29788.0,55.5845,55.702,55.5845,55.6824,29788.0
2023-02-13 11:00:00,56.83,56.85,56.69,56.69,13630.0,55.6824,55.702,55.5453,55.5453,13630.0
2023-02-13 11:05:00,56.67,56.7,56.6,56.62,14304.0,55.5257,55.5551,55.4571,55.4767,14304.0
2023-02-13 11:10:00,56.61,56.66,56.57,56.66,7920.0,55.4669,55.5159,55.4277,55.5159,7920.0
2023-02-13 11:15:00,56.67,56.69,56.55,56.61,12232.0,55.5257,55.5453,55.4081,55.4669,12232.0
2023-02-13 11:20:00,56.62,56.68,56.61,56.67,8038.0,55.4767,55.5355,55.4669,55.5257,8038.0
2023-02-13 11:25:00,56.67,56.72,56.66,56.7,15998.0,55.5257,55.5747,55.5159,55.5551,15998.0
2023-02-13 11:30:00,56.71,56.73,56.62,56.66,8588.0,55.5649,55.5845,55.4767,55.5159,8588.0
2023-02-13 11:35:00,56.67,56.67,56.6,56.65,9251.0,55.5257,55.5257,55.4571,55.5061,9251.0
2023-02-13 11:40:00,56.66,56.72,56.64,56.69,9205.0,55.5159,55.5747,55.4963,55.5453,9205.0
2023-02-13 11:45:00,56.69,56.73,56.65,56.65,8175.0,55.5453,55.5845,55.5061,55.5061,8175.0
2023-02-13 11:50:00,56.65,56.69,56.58,56.61,16339.0,55.5061,55.5453,55.4375,55.4669,16339.0
2023-02-13 11:55:00,56.62,56.72,56.6,56.68,14097.0,55.4767,55.5747,55.4571,55.5355,14097.0
2023-02-13 12:00:00,56.68,56.89,56.68,56.83,37940.0,55.5355,55.7412,55.5355,55.6824,37940.0
2023-02-13 12:05:00,56.83,56.95,56.82,56.94,50078.0,55.6824,55.8,55.6726,55.7902,50078.0
2023-02-13 12:10:00,56.95,57.03,56.88,56.97,66656.0,55.8,55.8784,55.7314,55.8196,66656.0
2023-02-13 12:15:00,56.99,57.0,56.87,56.89,22868.0,55.8392,55.849,55.7216,55.7412,22868.0
2023-02-13 12:20:00,56.89,56.89,56.81,56.81,15104.0,55.7412,55.7412,55.6628,55.6628,15104.0
2023-02-13 12:25:00,56.81,56.81,56.65,56.73,22604.0,55.6628,55.6628,55.5061,55.5845,22604.0
2023-02-13 12:30:00,56.73,56.73,56.62,56.67,11461.0,55.5845,55.5845,55.4767,55.5257,11461.0
2023-02-13 12:35:00,56.67,56.69,56.63,56.64,11360.0,55.5257,55.5453,55.4865,55.4963,11360.0
2023-02-13 12:40:00,56.64,56.72,56.63,56.72,17897.0,55.4963,55.5747,55.4865,55.5747,17897.0
2023-02-13 12:45:00,56.7,56.72,56.67,56.72,9093.0,55.5551,55.5747,55.5257,55.5747,9093.0
2023-02-13 12:50:00,56.7,56.71,56.61,56.64,9159.0,55.5551,55.5649,55.4669,55.4963,9159.0
2023-02-13 12:55:00,56.66,56.68,56.62,56.66,8811.0,55.5159,55.5355,55.4767,55.5159,8811.0
2023-02-13 13:00:00,56.65,56.65,56.56,56.56,9603.0,55.5061,55.5061,55.4179,55.4179,9603.0
2023-02-13 13:05:00,56.55,56.64,56.55,56.56,7362.0,55.4081,55.4963,55.4081,55.4179,7362.0
2023-02-13 13:10:00,56.55,56.58,56.48,56.58,9922.0,55.4081,55.4375,55.3395,55.4375,9922.0
2023-02-13 13:15:00,56.58,56.72,56.56,56.71,44194.0,55.4375,55.5747,55.4179,55.5649,44194.0
2023-02-13 13:20:00,56.71,56.71,56.66,56.69,9533.0,55.5649,55.5649,55.5159,55.5453,9533.0
2023-02-13 13:25:00,56.69,56.79,56.68,56.7,13946.0,55.5453,55.6432,55.5355,55.5551,13946.0
2023-02-13 13:30:00,56.71,56.85,56.7,56.77,39276.0,55.5649,55.702,55.5551,55.6236,39276.0
2023-02-13 13:35:00,56.73,56.8,56.71,56.74,19569.0,55.5845,55.653,55.5649,55.5942,19569.0
2023-02-13 13:40:00,56.76,56.9,56.75,56.83,67273.0,55.6138,55.751,55.604,55.6824,67273.0
2023-02-13 13:45:00,56.83,56.97,56.82,56.95,9688.0,55.6824,55.8196,55.6726,55.8,9688.0
2023-02-13 13:50:00,56.96,57.02,56.91,57.0,10840.0,55.8098,55.8686,55.7608,55.849,10840.0
2023-02-13 13:55:00,57.0,57.04,57.0,57.02,7902.0,55.849,55.8882,55.849,55.8686,7902.0
2023-02-13 14:00:00,57.04,57.1,57.01,57.01,14524.0,55.8882,55.947,55.8588,55.8588,14524.0
2023-02-13 14:05:00,57.01,57.02,56.96,57.0,6372.0,55.8588,55.8686,55.8098,55.849,6372.0
2023-02-13 14:10:00,56.99,56.99,56.81,56.81,8732.0,55.8392,55.8392,55.6628,55.6628,8732.0
2023-02-13 14:15:00,56.8,56.87,56.77,56.84,8807.0,55.653,55.7216,55.6236,55.6922,8807.0
2023-02-13 14:20:00,56.84,56.89,56.83,56.89,6721.0,55.6922,55.7412,55.6824,55.7412,6721.0
2023-02-13 14:25:00,56.89,56.93,56.88,56.88,5522.0,55.7412,55.7804,55.7314,55.7314,5522.0
2023-02-13 14:30:00,56.89,56.94,56.83,56.85,10110.0,55.7412,55.7902,55.6824,55.702,10110.0
2023-02-13 14:35:00,56.86,56.93,56.86,56.88,6579.0,55.7118,55.7804,55.7118,55.7314,6579.0
2023-02-13 14:40:00,56.87,56.92,56.85,56.92,9678.0,55.7216,55.7706,55.702,55.7706,9678.0
2023-02-13 14:45:00,56.91,56.93,56.87,56.87,8166.0,55.7608,55.7804,55.7216,55.7216,8166.0
2023-02-13 14:50:00,56.86,56.89,56.84,56.89,8472.0,55.7118,55.7412,55.6922,55.7412,8472.0
2023-02-13 14:55:00,56.89,56.93,56.88,56.93,7292.0,55.7412,55.7804,55.7314,55.7804,7292.0
2023-02-13 15:00:00,56.92,56.94,56.85,56.93,11945.0,55.7706,55.7902,55.702,55.7804,11945.0
2023-02-13 15:05:00,56.94,57.01,56.93,56.99,11238.0,55.7902,55.8588,55.7804,55.8392,11238.0
2023-02-13 15:10:00,56.98,57.03,56.96,56.96,7148.0,55.8294,55.8784,55.8098,55.8098,7148.0
2023-02-13 15:15:00,56.97,57.03,56.96,57.03,14502.0,55.8196,55.8784,55.8098,55.8784,14502.0
2023-02-13 15:20:00,57.03,57.15,57.02,57.12,19681.0,55.8784,55.996,55.8686,55.9666,19681.0
2023-02-13 15:25:00,57.13,57.15,57.09,57.14,17575.0,55.9764,55.996,55.9372,55.9862,17575.0
2023-02-13 15:30:00,57.14,57.22,57.13,57.21,19184.0,55.9862,56.0646,55.9764,56.0548,19184.0
2023-02-13 15:35:00,57.21,57.32,57.2,57.29,18367.0,56.0548,56.1625,56.045,56.1331,18367.0
2023-02-13 15:40:00,57.29,57.34,57.27,57.34,27521.0,56.1331,56.1821,56.1135,56.1821,27521.0
2023-02-13 15:45:00,57.33,57.4,57.32,57.36,40554.0,56.1723,56.2409,56.1625,56.2017,40554.0
2023-02-13 15:50:00,57.35,57.38,57.26,57.33,81680.0,56.1919,56.2213,56.1037,56.1723,81680.0
2023-02-13 15:55:00,57.33,57.42,57.33,57.4,139813.0,56.1723,56.2605,56.1723,56.2409,139813.0
2023-02-14 09:30:00,56.67,57.11,56.35,56.67,59917.0,55.5257,55.9568,55.2121,55.5257,59917.0
2023-02-14 09:35:00,56.64,56.84,56.63,56.84,11229.0,55.4963,55.6922,55.4865,55.6922,11229.0
2023-02-14 09:40:00,56.88,56.98,56.8,56.85,11418.0,55.7314,55.8294,55.653,55.702,11418.0
2023-02-14 09:45:00,56.86,56.99,56.68,56.77,11369.0,55.7118,55.8392,55.5355,55.6236,11369.0
2023-02-14 09:50:00,56.77,56.88,56.68,56.73,14168.0,55.6236,55.7314,55.5355,55.5845,14168.0
2023-02-14 09:55:00,56.73,57.0,56.73,56.94,6511.0,55.5845,55.849,55.5845,55.7902,6511.0
2023-02-14 10:00:00,56.95,57.1,56.94,57.03,12313.0,55.8,55.947,55.7902,55.8784,12313.0
2023-02-14 10:05:00,57.0,57.11,56.96,57.1,9058.0,55.849,55.9568,55.8098,55.947,9058.0
2023-02-14 10:10:00,57.1,57.19,56.98,57.04,17063.0,55.947,56.0352,55.8294,55.8882,17063.0
2023-02-14 10:15:00,57.06,57.33,57.06,57.33,15756.0,55.9078,56.1723,55.9078,56.1723,15756.0
2023-02-14 10:20:00,57.34,57.42,57.3,57.34,6066.0,56.1821,56.2605,56.1429,56.1821,6066.0
2023-02-14 10:25:00,57.34,57.36,57.06,57.06,6361.0,56.1821,56.2017,55.9078,55.9078,6361.0
2023-02-14 10:30:00,57.04,57.06,56.8,56.8,37359.0,55.8882,55.9078,55.653,55.653,37359.0
2023-02-14 10:35:00,56.75,56.75,56.42,56.42,19181.0,55.604,55.604,55.2807,55.2807,19181.0
2023-02-14 10:40:00,56.42,56.53,56.4,56.5,11290.0,55.2807,55.3885,55.2611,55.3591,11290.0
2023-02-14 10:45:00,56.46,56.53,56.32,56.51,24724.0,55.3199,55.3885,55.1827,55.3689,24724.0
2023-02-14 10:50:00,56.52,56.62,56.49,56.61,11524.0,55.3787,55.4767,55.3493,55.4669,11524.0
2023-02-14 10:55:00,56.62,56.66,56.54,56.55,15561.0,55.4767,55.5159,55.3983,55.4081,15561.0
2023-02-14 11:00:00,56.57,56.74,56.55,56.73,15421.0,55.4277,55.5942,55.4081,55.5845,15421.0
2023-02-14 11:05:00,56.72,56.86,56.71,56.71,15900.0,55.5747,55.7118,55.5649,55.5649,15900.0
2023-02-14 11:10:00,56.71,56.85,56.71,56.77,16134.0,55.5649,55.702,55.5649,55.6236,16134.0
2023-02-14 11:15:00,56.77,56.83,56.67,56.77,46780.0,55.6236,55.6824,55.5257,55.6236,46780.0
2023-02-14 11:20:00,56.78,56.81,56.7,56.75,30588.0,55.6334,55.6628,55.5551,55.604,30588.0
2023-02-14 11:25:00,56.78,56.79,56.54,56.59,11024.0,55.6334,55.6432,55.3983,55.4473,11024.0
2023-02-14 11:30:00,56.56,56.56,56.25,56.35,15328.0,55.4179,55.4179,55.1141,55.2121,15328.0
2023-02-14 11:35:00,56.36,56.51,56.36,56.43,14297.0,55.2219,55.3689,55.2219,55.2905,14297.0
2023-02-14 11:40:00,56.41,56.44,56.27,56.4,22615.0,55.2709,55.3003,55.1337,55.2611,22615.0
2023-02-14 11:45:00,56.4,56.57,56.36,56.56,16749.0,55.2611,55.4277,55.2219,55.4179,16749.0
2023-02-14 11:50:00,56.54,56.56,56.36,56.48,7924.0,55.3983,55.4179,55.2219,55.3395,7924.0
2023-02-14 11:55:00,56.49,56.56,56.45,56.56,6791.0,55.3493,55.4179,55.3101,55.4179,6791.0
2023-02-14 12:00:00,56.55,56.63,56.52,56.6,7370.0,55.4081,55.4865,55.3787,55.4571,7370.0
2023-02-14 12:05:00,56.6,56.64,56.58,56.61,4360.0,55.4571,55.4963,55.4375,55.4669,4360.0
2023-02-14 12:10:00,56.64,56.74,56.63,56.66,10477.0,55.4963,55.5942,55.4865,55.5159,10477.0
2023-02-14 12:15:00,56.66,56.73,56.62,56.67,10663.0,55.5159,55.5845,55.4767,55.5257,10663.0
2023-02-14 12:20:00,56.68,56.72,56.64,56.66,5502.0,55.5355,55.5747,55.4963,55.5159,5502.0
2023-02-14 12:25:00,56.64,56.75,56.64,56.67,2582.0,55.4963,55.604,55.4963,55.5257,2582.0
2023-02-14 12:30:00,56.64,56.79,56.62,56.78,5527.0,55.4963,55.6432,55.4767,55.6334,5527.0
2023-02-14 12:35:00,56.78,56.79,56.7,56.78,6061.0,55.6334,55.6432,55.5551,55.6334,6061.0
2023-02-14 12:40:00,56.77,56.81,56.76,56.78,5211.0,55.6236,55.6628,55.6138,55.6334,5211.0
2023-02-14 12:45:00,56.79,56.82,56.78,56.78,2186.0,55.6432,55.6726,55.6334,55.6334,2186.0
2023-02-14 12:50:00,56.78,56.78,56.72,56.74,4043.0,55.6334,55.6334,55.5747,55.5942,4043.0
2023-02-14 12:55:00,56.76,56.85,56.76,56.83,3993.0,55.6138,55.702,55.6138,55.6824,3993.0
2023-02-14 13:00:00,56.82,57.03,56.81,56.97,11059.0,55.6726,55.8784,55.6628,55.8196,11059.0
2023-02-14 13:05:00,56.98,57.07,56.97,56.97,5937.0,55.8294,55.9176,55.8196,55.8196,5937.0
2023-02-14 13:10:00,56.96,56.96,56.87,56.94,5178.0,55.8098,55.8098,55.7216,55.7902,5178.0
2023-02-14 13:15:00,56.94,57.02,56.89,56.93,10837.0,55.7902,55.8686,55.7412,55.7804,10837.0
2023-02-14 13:20:00,56.94,56.96,56.87,56.92,6830.0,55.7902,55.8098,55.7216,55.7706,6830.0
2023-02-14 13:25:00,56.93,56.97,56.89,56.94,3907.0,55.7804,55.8196,55.7412,55.7902,3907.0
2023-02-14 13:30:00,56.94,57.0,56.94,56.97,4938.0,55.7902,55.849,55.7902,55.8196,4938.0
2023-02-14 13:35:00,56.99,57.0,56.89,56.9,8576.0,55.8392,55.849,55.7412,55.751,8576.0
2023-02-14 13:40:00,56.91,56.93,56.76,56.77,6754.0,55.7608,55.7804,55.6138,55.6236,6754.0
2023-02-14 13:45:00,56.78,56.9,56.78,56.9,10388.0,55.6334,55.751,55.6334,55.751,10388.0
2023-02-14 13:50:00,56.89,56.91,56.83,56.83,5800.0,55.7412,55.7608,55.6824,55.6824,5800.0
2023-02-14 13:55:00,56.84,56.86,56.75,56.79,9143.0,55.6922,55.7118,55.604,55.6432,9143.0
2023-02-14 14:00:00,56.8,56.98,56.8,56.88,67693.0,55.653,55.8294,55.653,55.7314,67693.0
2023-02-14 14:05:00,56.88,56.88,56.67,56.71,11102.0,55.7314,55.7314,55.5257,55.5649,11102.0
2023-02-14 14:10:00,56.72,56.79,56.72,56.78,5940.0,55.5747,55.6432,55.5747,55.6334,5940.0
2023-02-14 14:15:00,56.83,56.88,56.79,56.85,6110.0,55.6824,55.7314,55.6432,55.702,6110.0
2023-02-14 14:20:00,56.83,56.88,56.8,56.82,7546.0,55.6824,55.7314,55.653,55.6726,7546.0
2023-02-14 14:25:00,56.8,56.82,56.78,56.79,2854.0,55.653,55.6726,55.6334,55.6432,2854.0
2023-02-14 14:30:00,56.8,56.87,56.79,56.85,7571.0,55.653,55.7216,55.6432,55.702,7571.0
2023-02-14 14:35:00,56.86,56.9,56.86,56.86,2828.0,55.7118,55.751,55.7118,55.7118,2828.0
2023-02-14 14:40:00,56.86,56.92,56.85,56.86,18837.0,55.7118,55.7706,55.702,55.7118,18837.0
2023-02-14 14:45:00,56.87,56.88,56.81,56.82,6385.0,55.7216,55.7314,55.6628,55.6726,6385.0
2023-02-14 14:50:00,56.84,56.89,56.81,56.83,8118.0,55.6922,55.7412,55.6628,55.6824,8118.0
2023-02-14 14:55:00,56.83,56.87,56.81,56.87,11586.0,55.6824,55.7216,55.6628,55.7216,11586.0
2023-02-14 15:00:00,56.87,56.9,56.8,56.83,4503.0,55.7216,55.751,55.653,55.6824,4503.0
2023-02-14 15:05:00,56.83,56.83,56.77,56.77,7635.0,55.6824,55.6824,55.6236,55.6236,7635.0
2023-02-14 15:10:00,56.78,56.8,56.74,56.79,8383.0,55.6334,55.653,55.5942,55.6432,8383.0
2023-02-14 15:15:00,56.79,56.79,56.64,56.71,45595.0,55.6432,55.6432,55.4963,55.5649,45595.0
2023-02-14 15:20:00,56.72,56.79,56.72,56.79,11792.0,55.5747,55.6432,55.5747,55.6432,11792.0
2023-02-14 15:25:00,56.78,56.83,56.72,56.77,19326.0,55.6334,55.6824,55.5747,55.6236,19326.0
2023-02-14 15:30:00,56.77,56.81,56.74,56.8,14405.0,55.6236,55.6628,55.5942,55.653,14405.0
2023-02-14 15:35:00,56.8,56.85,56.77,56.84,15714.0,55.653,55.702,55.6236,55.6922,15714.0
2023-02-14 15:40:00,56.83,56.84,56.74,56.77,31264.0,55.6824,55.6922,55.5942,55.6236,31264.0
2023-02-14 15:45:00,56.76,56.79,56.68,56.73,26224.0,55.6138,55.6432,55.5355,55.5845,26224.0
2023-02-14 15:50:00,56.72,56.77,56.67,56.76,58654.0,55.5747,55.6236,55.5257,55.6138,58654.0
2023-02-14 15:55:00,56.77,56.8,56.45,56.5,174675.0,55.6236,55.653,55.3101,55.3591,174675.0
2023-02-15 09:30:00,55.96,56.04,55.72,56.03,34020.0,54.83,54.9084,54.5948,54.8986,34020.0
2023-02-15 09:35:00,56.04,56.19,55.98,56.09,9229.0,54.9084,55.0554,54.8496,54.9574,9229.0
2023-02-15 09:40:00,56.12,56.44,56.0,56.39,6056.0,54.9868,55.3003,54.8692,55.2513,6056.0
2023-02-15 09:45:00,56.36,56.47,56.32,56.42,8366.0,55.2219,55.3297,55.1827,55.2807,8366.0
2023-02-15 09:50:00,56.39,56.47,56.16,56.24,14559.0,55.2513,55.3297,55.026,55.1043,14559.0
2023-02-15 09:55:00,56.23,56.29,56.13,56.23,6836.0,55.0945,55.1533,54.9966,55.0945,6836.0
2023-02-15 10:00:00,56.23,56.43,56.2,56.39,11614.0,55.0945,55.2905,55.0652,55.2513,11614.0
2023-02-15 10:05:00,56.46,56.56,56.4,56.54,15040.0,55.3199,55.4179,55.2611,55.3983,15040.0
2023-02-15 10:10:00,56.57,56.65,56.42,56.57,8445.0,55.4277,55.5061,55.2807,55.4277,8445.0
2023-02-15 10:15:00,56.58,56.75,56.58,56.75,8126.0,55.4375,55.604,55.4375,55.604,8126.0
2023-02-15 10:20:00,56.75,56.83,56.6,56.61,14760.0,55.604,55.6824,55.4571,55.4669,14760.0
2023-02-15 10:25:00,56.59,56.64,56.56,56.63,5117.0,55.4473,55.4963,55.4179,55.4865,5117.0
2023-02-15 10:30:00,56.64,56.81,56.63,56.77,8898.0,55.4963,55.6628,55.4865,55.6236,8898.0
2023-02-15 10:35:00,56.77,56.81,56.69,56.69,4255.0,55.6236,55.6628,55.5453,55.5453,4255.0
2023-02-15 10:40:00,56.68,56.77,56.65,56.73,4818.0,55.5355,55.6236,55.5061,55.5845,4818.0
2023-02-15 10:45:00,56.77,56.85,56.74,56.84,6464.0,55.6236,55.702,55.5942,55.6922,6464.0
2023-02-15 10:50:00,56.83,56.89,56.77,56.88,6451.0,55.6824,55.7412,55.6236,55.7314,6451.0
2023-02-15 10:55:00,56.88,56.97,56.87,56.88,13685.0,55.7314,55.8196,55.7216,55.7314,13685.0
2023-02-15 11:00:00,56.86,57.0,56.84,57.0,2934.0,55.7118,55.849,55.6922,55.849,2934.0
2023-02-15 11:05:00,57.03,57.07,56.98,56.99,8050.0,55.8784,55.9176,55.8294,55.8392,8050.0
2023-02-15 11:10:00,57.01,57.03,56.98,56.99,5404.0,55.8588,55.8784,55.8294,55.8392,5404.0
2023-02-15 11:15:00,56.98,56.98,56.92,56.92,2582.0,55.8294,55.8294,55.7706,55.7706,2582.0
2023-02-15 11:20:00,56.93,56.93,56.86,56.88,4897.0,55.7804,55.7804,55.7118,55.7314,4897.0
2023-02-15 11:25:00,56.9,56.99,56.88,56.95,4876.0,55.751,55.8392,55.7314,55.8,4876.0
2023-02-15 11:30:00,56.96,56.96,56.89,56.9,5396.0,55.8098,55.8098,55.7412,55.751,5396.0
2023-02-15 11:35:00,56.9,57.0,56.89,57.0,5140.0,55.751,55.849,55.7412,55.849,5140.0
2023-02-15 11:40:00,56.99,57.07,56.99,57.06,5652.0,55.8392,55.9176,55.8392,55.9078,5652.0
2023-02-15 11:45:00,57.06,57.08,57.01,57.01,6422.0,55.9078,55.9274,55.8588,55.8588,6422.0
2023-02-15 11:50:00,57.03,57.04,57.0,57.01,5369.0,55.8784,55.8882,55.849,55.8588,5369.0
2023-02-15 11:55:00,57.02,57.02,56.96,56.96,11947.0,55.8686,55.8686,55.8098,55.8098,11947.0
2023-02-15 12:00:00,56.99,57.0,56.89,56.89,6520.0,55.8392,55.849,55.7412,55.7412,6520.0
2023-02-15 12:05:00,56.89,56.91,56.77,56.84,13011.0,55.7412,55.7608,55.6236,55.6922,13011.0
2023-02-15 12:10:00,56.85,56.88,56.82,56.82,3836.0,55.702,55.7314,55.6726,55.6726,3836.0
2023-02-15 12:15:00,56.81,56.84,56.78,56.8,4831.0,55.6628,55.6922,55.6334,55.653,4831.0
2023-02-15 12:20:00,56.78,56.78,56.68,56.77,7190.0,55.6334,55.6334,55.5355,55.6236,7190.0
2023-02-15 12:25:00,56.77,56.85,56.73,56.73,8321.0,55.6236,55.702,55.5845,55.5845,8321.0
2023-02-15 12:30:00,56.72,56.77,56.72,56.76,3727.0,55.5747,55.6236,55.5747,55.6138,3727.0
2023-02-15 12:35:00,56.78,56.82,56.7,56.75,5896.0,55.6334,55.6726,55.5551,55.604,5896.0
2023-02-15 12:40:00,56.75,56.81,56.73,56.78,3834.0,55.604,55.6628,55.5845,55.6334,3834.0
2023-02-15 12:45:00,56.78,56.82,56.78,56.8,5515.0,55.6334,55.6726,55.6334,55.653,5515.0
2023-02-15 12:50:00,56.78,56.86,56.77,56.83,3999.0,55.6334,55.7118,55.6236,55.6824,3999.0
2023-02-15 12:55:00,56.84,56.84,56.77,56.8,7766.0,55.6922,55.6922,55.6236,55.653,7766.0
2023-02-15 13:00:00,56.8,56.84,56.79,56.8,4381.0,55.653,55.6922,55.6432,55.653,4381.0
2023-02-15 13:05:00,56.8,56.81,56.77,56.81,2020.0,55.653,55.6628,55.6236,55.6628,2020.0
2023-02-15 13:10:00,56.83,56.87,56.81,56.84,4732.0,55.6824,55.7216,55.6628,55.6922,4732.0
2023-02-15 13:15:00,56.85,56.88,56.81,56.82,9186.0,55.702,55.7314,55.6628,55.6726,9186.0
2023-02-15 13:20:00,56.83,56.9,56.82,56.88,5280.0,55.6824,55.751,55.6726,55.7314,5280.0
2023-02-15 13:25:00,56.89,56.9,56.86,56.87,5293.0,55.7412,55.751,55.7118,55.7216,5293.0
2023-02-15 13:30:00,56.87,56.9,56.85,56.9,5044.0,55.7216,55.751,55.702,55.751,5044.0
2023-02-15 13:35:00,56.91,56.99,56.91,56.95,5406.0,55.7608,55.8392,55.7608,55.8,5406.0
2023-02-15 13:40:00,56.95,57.08,56.95,57.03,9168.0,55.8,55.9274,55.8,55.8784,9168.0
2023-02-15 13:45:00,57.02,57.05,56.97,56.98,4754.0,55.8686,55.898,55.8196,55.8294,4754.0
2023-02-15 13:50:00,56.97,57.02,56.97,57.01,4677.0,55.8196,55.8686,55.8196,55.8588,4677.0
2023-02-15 13:55:00,57.01,57.01,56.98,57.0,4324.0,55.8588,55.8588,55.8294,55.849,4324.0
2023-02-15 14:00:00,57.0,57.01,56.97,56.98,7753.0,55.849,55.8588,55.8196,55.8294,7753.0
2023-02-15 14:05:00,56.98,57.0,56.95,56.97,7282.0,55.8294,55.849,55.8,55.8196,7282.0
2023-02-15 14:10:00,56.95,57.0,56.92,56.99,6123.0,55.8,55.849,55.7706,55.8392,6123.0
2023-02-15 14:15:00,56.98,56.98,56.9,56.92,4862.0,55.8294,55.8294,55.751,55.7706,4862.0
2023-02-15 14:20:00,56.92,57.02,56.92,57.02,10478.0,55.7706,55.8686,55.7706,55.8686,10478.0
2023-02-15 14:25:00,57.0,57.0,56.94,56.96,7973.0,55.849,55.849,55.7902,55.8098,7973.0
2023-02-15 14:30:00,56.97,56.97,56.89,56.9,9457.0,55.8196,55.8196,55.7412,55.751,9457.0
2023-02-15 14:35:00,56.91,56.91,56.87,56.9,4972.0,55.7608,55.7608,55.7216,55.751,4972.0
2023-02-15 14:40:00,56.9,56.96,56.86,56.95,5012.0,55.751,55.8098,55.7118,55.8,5012.0
2023-02-15 14:45:00,56.95,56.95,56.83,56.85,6115.0,55.8,55.8,55.6824,55.702,6115.0
2023-02-15 14:50:00,56.85,56.88,56.8,56.81,8765.0,55.702,55.7314,55.653,55.6628,8765.0
2023-02-15 14:55:00,56.82,56.83,56.77,56.78,10263.0,55.6726,55.6824,55.6236,55.6334,10263.0
2023-02-15 15:00:00,56.79,56.85,56.77,56.85,11783.0,55.6432,55.702,55.6236,55.702,11783.0
2023-02-15 15:05:00,56.86,56.88,56.77,56.78,16916.0,55.7118,55.7314,55.6236,55.6334,16916.0
2023-02-15 15:10:00,56.78,56.79,56.74,56.79,13625.0,55.6334,55.6432,55.5942,55.6432,13625.0
2023-02-15 15:15:00,56.78,56.83,56.73,56.73,11757.0,55.6334,55.6824,55.5845,55.5845,11757.0
2023-02-15 15:20:00,56.73,56.75,56.71,56.73,16075.0,55.5845,55.604,55.5649,55.5845,16075.0
2023-02-15 15:25:00,56.73,56.81,56.73,56.81,11079.0,55.5845,55.6628,55.5845,55.6628,11079.0
2023-02-15 15:30:00,56.82,56.86,56.8,56.82,18984.0,55.6726,55.7118,55.653,55.6726,18984.0
2023-02-15 15:35:00,56.81,56.84,56.79,56.81,14352.0,55.6628,55.6922,55.6432,55.6628,14352.0
2023-02-15 15:40:00,56.8,56.83,56.77,56.81,15822.0,55.653,55.6824,55.6236,55.6628,15822.0
2023-02-15 15:45:00,56.8,56.87,56.77,56.78,24558.0,55.653,55.7216,55.6236,55.6334,24558.0
2023-02-15 15:50:00,56.78,56.83,56.71,56.72,41275.0,55.6334,55.6824,55.5649,55.5747,41275.0
2023-02-15 15:55:00,56.72,56.77,56.68,56.74,127466.0,55.5747,55.6236,55.5355,55.5942,127466.0
2023-02-16 09:30:00,55.53,55.77,55.5,55.57,64262.0,54.4087,54.6438,54.3793,54.4479,64262.0
2023-02-16 09:35:00,55.57,55.57,55.23,55.57,81682.0,54.4479,54.4479,54.1147,54.4479,81682.0
2023-02-16 09:40:00,55.59,56.1,55.52,56.07,50331.0,54.4675,54.9672,54.3989,54.9378,50331.0
2023-02-16 09:45:00,56.06,56.34,55.96,55.97,84157.0,54.928,55.2023,54.83,54.8398,84157.0
2023-02-16 09:50:00,55.94,56.02,55.7,55.7,48412.0,54.8104,54.8888,54.5752,54.5752,48412.0
2023-02-16 09:55:00,55.7,55.81,55.43,55.48,34701.0,54.5752,54.683,54.3107,54.3597,34701.0
2023-02-16 10:00:00,55.47,55.62,55.4,55.5,20282.0,54.3499,54.4969,54.2813,54.3793,20282.0
2023-02-16 10:05:00,55.52,55.74,55.49,55.7,25445.0,54.3989,54.6144,54.3695,54.5752,25445.0
2023-02-16 10:10:00,55.68,55.74,55.57,55.57,12764.0,54.5557,54.6144,54.4479,54.4479,12764.0
2023-02-16 10:15:00,55.58,55.63,55.46,55.62,14962.0,54.4577,54.5067,54.3401,54.4969,14962.0
2023-02-16 10:20:00,55.63,55.71,55.6,55.64,13174.0,54.5067,54.585,54.4773,54.5165,13174.0
2023-02-16 10:25:00,55.64,55.77,55.58,55.76,17221.0,54.5165,54.6438,54.4577,54.634,17221.0
2023-02-16 10:30:00,55.75,55.83,55.7,55.8,16584.0,54.6242,54.7026,54.5752,54.6732,16584.0
2023-02-16 10:35:00,55.81,55.9,55.71,55.82,60381.0,54.683,54.7712,54.585,54.6928,60381.0
2023-02-16 10:40:00,55.81,55.92,55.78,55.81,16940.0,54.683,54.7908,54.6536,54.683,16940.0
2023-02-16 10:45:00,55.82,55.93,55.8,55.9,11831.0,54.6928,54.8006,54.6732,54.7712,11831.0
2023-02-16 10:50:00,55.91,55.91,55.83,55.89,11922.0,54.781,54.781,54.7026,54.7614,11922.0
2023-02-16 10:55:00,55.87,55.87,55.77,55.82,14433.0,54.7418,54.7418,54.6438,54.6928,14433.0
2023-02-16 11:00:00,55.83,55.98,55.8,55.98,11896.0,54.7026,54.8496,54.6732,54.8496,11896.0
2023-02-16 11:05:00,55.98,56.0,55.82,55.92,13135.0,54.8496,54.8692,54.6928,54.7908,13135.0
2023-02-16 11:10:00,55.94,56.12,55.93,56.1,6189.0,54.8104,54.9868,54.8006,54.9672,6189.0
2023-02-16 11:15:00,56.12,56.12,56.01,56.01,8899.0,54.9868,54.9868,54.879,54.879,8899.0
2023-02-16 11:20:00,56.02,56.1,56.01,56.1,13509.0,54.8888,54.9672,54.879,54.9672,13509.0
2023-02-16 11:25:00,56.1,56.2,56.1,56.15,17359.0,54.9672,55.0652,54.9672,55.0162,17359.0
2023-02-16 11:30:00,56.14,56.22,56.13,56.19,6745.0,55.0064,55.0847,54.9966,55.0554,6745.0
2023-02-16 11:35:00,56.19,56.23,56.17,56.23,7674.0,55.0554,55.0945,55.0358,55.0945,7674.0
2023-02-16 11:40:00,56.24,56.28,56.23,56.27,9207.0,55.1043,55.1435,55.0945,55.1337,9207.0
2023-02-16 11:45:00,56.28,56.38,56.28,56.35,9586.0,55.1435,55.2415,55.1435,55.2121,9586.0
2023-02-16 11:50:00,56.34,56.35,56.23,56.23,6982.0,55.2023,55.2121,55.0945,55.0945,6982.0
2023-02-16 11:55:00,56.23,56.3,56.19,56.19,4407.0,55.0945,55.1631,55.0554,55.0554,4407.0
2023-02-16 12:00:00,56.19,56.2,56.12,56.13,4974.0,55.0554,55.0652,54.9868,54.9966,4974.0
2023-02-16 12:05:00,56.14,56.24,56.14,56.23,5331.0,55.0064,55.1043,55.0064,55.0945,5331.0
2023-02-16 12:10:00,56.23,56.28,56.21,56.21,5311.0,55.0945,55.1435,55.075,55.075,5311.0
2023-02-16 12:15:00,56.23,56.24,56.0,56.02,10934.0,55.0945,55.1043,54.8692,54.8888,10934.0
2023-02-16 12:20:00,56.02,56.14,56.01,56.14,8936.0,54.8888,55.0064,54.879,55.0064,8936.0
2023-02-16 12:25:00,56.14,56.18,56.13,56.15,6363.0,55.0064,55.0456,54.9966,55.0162,6363.0
2023-02-16 12:30:00,56.14,56.24,56.14,56.22,9655.0,55.0064,55.1043,55.0064,55.0847,9655.0
2023-02-16 12:35:00,56.23,56.25,56.18,56.25,6378.0,55.0945,55.1141,55.0456,55.1141,6378.0
2023-02-16 12:40:00,56.25,56.3,56.24,56.3,7903.0,55.1141,55.1631,55.1043,55.1631,7903.0
2023-02-16 12:45:00,56.31,56.31,56.23,56.23,6246.0,55.1729,55.1729,55.0945,55.0945,6246.0
2023-02-16 12:50:00,56.24,56.26,56.19,56.23,9885.0,55.1043,55.1239,55.0554,55.0945,9885.0
2023-02-16 12:55:00,56.2,56.22,56.14,56.16,5197.0,55.0652,55.0847,55.0064,55.026,5197.0
2023-02-16 13:00:00,56.18,56.27,56.15,56.21,9679.0,55.0456,55.1337,55.0162,55.075,9679.0
2023-02-16 13:05:00,56.24,56.28,56.21,56.27,4255.0,55.1043,55.1435,55.075,55.1337,4255.0
2023-02-16 13:10:00,56.27,56.28,56.17,56.18,7166.0,55.1337,55.1435,55.0358,55.0456,7166.0
2023-02-16 13:15:00,56.16,56.16,56.11,56.16,6126.0,55.026,55.026,54.977,55.026,6126.0
2023-02-16 13:20:00,56.15,56.16,56.1,56.16,3693.0,55.0162,55.026,54.9672,55.026,3693.0
2023-02-16 13:25:00,56.14,56.15,55.88,55.89,77977.0,55.0064,55.0162,54.7516,54.7614,77977.0
2023-02-16 13:30:00,55.91,56.07,55.87,56.07,12138.0,54.781,54.9378,54.7418,54.9378,12138.0
2023-02-16 13:35:00,56.09,56.2,56.09,56.18,6829.0,54.9574,55.0652,54.9574,55.0456,6829.0
2023-02-16 13:40:00,56.17,56.22,56.15,56.22,7704.0,55.0358,55.0847,55.0162,55.0847,7704.0
2023-02-16 13:45:00,56.23,56.26,56.19,56.23,6754.0,55.0945,55.1239,55.0554,55.0945,6754.0
2023-02-16 13:50:00,56.24,56.26,56.18,56.24,7885.0,55.1043,55.1239,55.0456,55.1043,7885.0
2023-02-16 13:55:00,56.23,56.27,56.2,56.21,5742.0,55.0945,55.1337,55.0652,55.075,5742.0
2023-02-16 14:00:00,56.21,56.28,56.21,56.28,7665.0,55.075,55.1435,55.075,55.1435,7665.0
2023-02-16 14:05:00,56.26,56.29,56.25,56.28,4943.0,55.1239,55.1533,55.1141,55.1435,4943.0
2023-02-16 14:10:00,56.28,56.31,56.21,56.24,6178.0,55.1435,55.1729,55.075,55.1043,6178.0
2023-02-16 14:15:00,56.23,56.28,56.22,56.26,5450.0,55.0945,55.1435,55.0847,55.1239,5450.0
2023-02-16 14:20:00,56.25,56.27,56.16,56.27,81166.0,55.1141,55.1337,55.026,55.1337,81166.0
2023-02-16 14:25:00,56.3,56.39,56.2,56.24,81958.0,55.1631,55.2513,55.0652,55.1043,81958.0
2023-02-16 14:30:00,56.26,56.27,56.18,56.19,13517.0,55.1239,55.1337,55.0456,55.0554,13517.0
2023-02-16 14:35:00,56.21,56.22,56.16,56.19,6321.0,55.075,55.0847,55.026,55.0554,6321.0
2023-02-16 14:40:00,56.18,56.18,55.99,56.14,25900.0,55.0456,55.0456,54.8594,55.0064,25900.0
2023-02-16 14:45:00,56.14,56.15,56.1,56.14,6756.0,55.0064,55.0162,54.9672,55.0064,6756.0
2023-02-16 14:50:00,56.14,56.21,56.12,56.21,8294.0,55.0064,55.075,54.9868,55.075,8294.0
2023-02-16 14:55:00,56.2,56.24,56.19,56.21,8340.0,55.0652,55.1043,55.0554,55.075,8340.0
2023-02-16 15:00:00,56.21,56.24,56.19,56.22,12564.0,55.075,55.1043,55.0554,55.0847,12564.0
2023-02-16 15:05:00,56.22,56.22,56.08,56.21,32024.0,55.0847,55.0847,54.9476,55.075,32024.0
2023-02-16 15:10:00,56.2,56.24,56.16,56.16,15502.0,55.0652,55.1043,55.026,55.026,15502.0
2023-02-16 15:15:00,56.16,56.17,56.06,56.09,22606.0,55.026,55.0358,54.928,54.9574,22606.0
2023-02-16 15:20:00,56.08,56.09,55.97,56.05,21661.0,54.9476,54.9574,54.8398,54.9182,21661.0
2023-02-16 15:25:00,56.05,56.12,55.93,55.93,19787.0,54.9182,54.9868,54.8006,54.8006,19787.0
2023-02-16 15:30:00,55.93,55.95,55.84,55.87,20262.0,54.8006,54.8202,54.7124,54.7418,20262.0
2023-02-16 15:35:00,55.88,55.93,55.83,55.86,19739.0,54.7516,54.8006,54.7026,54.732,19739.0
2023-02-16 15:40:00,55.86,55.89,55.79,55.89,25484.0,54.732,54.7614,54.6634,54.7614,25484.0
2023-02-16 15:45:00,55.9,55.97,55.85,55.97,34380.0,54.7712,54.8398,54.7222,54.8398,34380.0
2023-02-16 15:50:00,55.97,55.97,55.84,55.89,72805.0,54.8398,54.8398,54.7124,54.7614,72805.0
2023-02-16 15:55:00,55.89,55.95,55.82,55.91,150956.0,54.7614,54.8202,54.6928,54.781,150956.0
2023-02-17 09:30:00,55.38,55.46,55.05,55.33,195408.0,54.2617,54.3401,53.9384,54.2127,195408.0
2023-02-17 09:35:00,55.31,55.38,54.97,55.05,33364.0,54.1931,54.2617,53.86,53.9384,33364.0
2023-02-17 09:40:00,55.04,55.04,54.51,54.51,87019.0,53.9286,53.9286,53.4093,53.4093,87019.0
2023-02-17 09:45:00,54.48,54.49,54.11,54.24,62737.0,53.3799,53.3897,53.0174,53.1447,62737.0
2023-02-17 09:50:00,54.26,54.55,54.26,54.42,65987.0,53.1643,53.4485,53.1643,53.3211,65987.0
2023-02-17 09:55:00,54.41,54.44,54.25,54.26,25027.0,53.3113,53.3407,53.1545,53.1643,25027.0
2023-02-17 10:00:00,54.27,54.37,54.19,54.33,32809.0,53.1741,53.2721,53.0957,53.2329,32809.0
2023-02-17 10:05:00,54.35,54.42,54.16,54.23,24998.0,53.2525,53.3211,53.0663,53.1349,24998.0
2023-02-17 10:10:00,54.22,54.33,54.13,54.27,51221.0,53.1251,53.2329,53.037,53.1741,51221.0
2023-02-17 10:15:00,54.28,54.56,54.27,54.5,25947.0,53.1839,53.4583,53.1741,53.3995,25947.0
2023-02-17 10:20:00,54.49,54.62,54.37,54.39,71567.0,53.3897,53.5171,53.2721,53.2917,71567.0
2023-02-17 10:25:00,54.38,54.38,54.26,54.31,58441.0,53.2819,53.2819,53.1643,53.2133,58441.0
2023-02-17 10:30:00,54.29,54.48,54.29,54.46,20868.0,53.1937,53.3799,53.1937,53.3603,20868.0
2023-02-17 10:35:00,54.46,54.62,54.42,54.44,15992.0,53.3603,53.5171,53.3211,53.3407,15992.0
2023-02-17 10:40:00,54.46,54.51,54.33,54.34,19794.0,53.3603,53.4093,53.2329,53.2427,19794.0
2023-02-17 10:45:00,54.34,54.45,54.32,54.36,20953.0,53.2427,53.3505,53.2231,53.2623,20953.0
2023-02-17 10:50:00,54.34,54.42,54.28,54.28,90297.0,53.2427,53.3211,53.1839,53.1839,90297.0
2023-02-17 10:55:00,54.28,54.28,54.1,54.13,25472.0,53.1839,53.1839,53.0076,53.037,25472.0
2023-02-17 11:00:00,54.1,54.17,54.03,54.05,22839.0,53.0076,53.0761,52.939,52.9586,22839.0
2023-02-17 11:05:00,54.05,54.09,53.94,53.98,28253.0,52.9586,52.9978,52.8508,52.89,28253.0
2023-02-17 11:10:00,53.99,54.12,53.98,54.03,30026.0,52.8998,53.0272,52.89,52.939,30026.0
2023-02-17 11:15:00,54.02,54.04,53.77,53.86,23343.0,52.9292,52.9488,52.6842,52.7724,23343.0
2023-02-17 11:20:00,53.84,53.87,53.62,53.64,20164.0,52.7528,52.7822,52.5373,52.5568,20164.0
2023-02-17 11:25:00,53.63,53.79,53.59,53.79,20224.0,52.547,52.7038,52.5079,52.7038,20224.0
2023-02-17 11:30:00,53.78,53.8,53.59,53.7,18887.0,52.694,52.7136,52.5079,52.6156,18887.0
2023-02-17 11:35:00,53.71,53.77,53.6,53.74,15723.0,52.6254,52.6842,52.5177,52.6548,15723.0
2023-02-17 11:40:00,53.75,53.75,53.55,53.67,14344.0,52.6646,52.6646,52.4687,52.5862,14344.0
2023-02-17 11:45:00,53.66,53.79,53.66,53.7,15267.0,52.5764,52.7038,52.5764,52.6156,15267.0
2023-02-17 11:50:00,53.7,53.82,53.66,53.79,33191.0,52.6156,52.7332,52.5764,52.7038,33191.0
2023-02-17 11:55:00,53.81,53.84,53.75,53.84,12119.0,52.7234,52.7528,52.6646,52.7528,12119.0
2023-02-17 12:00:00,53.85,53.93,53.83,53.92,13431.0,52.7626,52.841,52.743,52.8312,13431.0
2023-02-17 12:05:00,53.95,54.06,53.95,54.03,10346.0,52.8606,52.9684,52.8606,52.939,10346.0
2023-02-17 12:10:00,54.06,54.16,54.04,54.16,5804.0,52.9684,53.0663,52.9488,53.0663,5804.0
2023-02-17 12:15:00,54.19,54.2,54.09,54.12,6712.0,53.0957,53.1055,52.9978,53.0272,6712.0
2023-02-17 12:20:00,54.11,54.14,54.07,54.11,7898.0,53.0174,53.0468,52.9782,53.0174,7898.0
2023-02-17 12:25:00,54.13,54.23,54.1,54.19,7443.0,53.037,53.1349,53.0076,53.0957,7443.0
2023-02-17 12:30:00,54.19,54.25,54.17,54.2,5558.0,53.0957,53.1545,53.0761,53.1055,5558.0
2023-02-17 12:35:00,54.21,54.29,54.2,54.26,9877.0,53.1153,53.1937,53.1055,53.1643,9877.0
2023-02-17 12:40:00,54.26,54.36,54.26,54.35,7656.0,53.1643,53.2623,53.1643,53.2525,7656.0
2023-02-17 12:45:00,54.38,54.39,54.31,54.31,7616.0,53.2819,53.2917,53.2133,53.2133,7616.0
2023-02-17 12:50:00,54.28,54.28,54.16,54.2,10682.0,53.1839,53.1839,53.0663,53.1055,10682.0
2023-02-17 12:55:00,54.21,54.31,54.21,54.29,9607.0,53.1153,53.2133,53.1153,53.1937,9607.0
2023-02-17 13:00:00,54.29,54.31,54.25,54.27,4544.0,53.1937,53.2133,53.1545,53.1741,4544.0
2023-02-17 13:05:00,54.27,54.28,54.14,54.27,9379.0,53.1741,53.1839,53.0468,53.1741,9379.0
2023-02-17 13:10:00,54.27,54.33,54.27,54.33,8037.0,53.1741,53.2329,53.1741,53.2329,8037.0
2023-02-17 13:15:00,54.33,54.4,54.32,54.35,10953.0,53.2329,53.3015,53.2231,53.2525,10953.0
2023-02-17 13:20:00,54.35,54.35,54.28,54.28,4246.0,53.2525,53.2525,53.1839,53.1839,4246.0
2023-02-17 13:25:00,54.27,54.31,54.25,54.29,2812.0,53.1741,53.2133,53.1545,53.1937,2812.0
2023-02-17 13:30:00,54.29,54.3,54.27,54.29,4138.0,53.1937,53.2035,53.1741,53.1937,4138.0
2023-02-17 13:35:00,54.3,54.3,54.25,54.27,11843.0,53.2035,53.2035,53.1545,53.1741,11843.0
2023-02-17 13:40:00,54.23,54.29,54.22,54.23,11200.0,53.1349,53.1937,53.1251,53.1349,11200.0
2023-02-17 13:45:00,54.23,54.23,54.15,54.16,2859.0,53.1349,53.1349,53.0565,53.0663,2859.0
2023-02-17 13:50:00,54.16,54.18,54.08,54.1,5707.0,53.0663,53.0859,52.988,53.0076,5707.0
2023-02-17 13:55:00,54.1,54.2,54.06,54.2,6069.0,53.0076,53.1055,52.9684,53.1055,6069.0
2023-02-17 14:00:00,54.2,54.28,54.2,54.26,4315.0,53.1055,53.1839,53.1055,53.1643,4315.0
2023-02-17 14:05:00,54.26,54.29,54.25,54.27,7055.0,53.1643,53.1937,53.1545,53.1741,7055.0
2023-02-17 14:10:00,54.26,54.27,54.18,54.2,6227.0,53.1643,53.1741,53.0859,53.1055,6227.0
2023-02-17 14:15:00,54.21,54.25,54.18,54.2,5413.0,53.1153,53.1545,53.0859,53.1055,5413.0
2023-02-17 14:20:00,54.2,54.34,54.2,54.32,5356.0,53.1055,53.2427,53.1055,53.2231,5356.0
2023-02-17 14:25:00,54.32,54.33,54.22,54.25,6547.0,53.2231,53.2329,53.1251,53.1545,6547.0
2023-02-17 14:30:00,54.27,54.33,54.27,54.28,7371.0,53.1741,53.2329,53.1741,53.1839,7371.0
2023-02-17 14:35:00,54.28,54.43,54.28,54.4,13748.0,53.1839,53.3309,53.1839,53.3015,13748.0
2023-02-17 14:40:00,54.41,54.42,54.28,54.32,11408.0,53.3113,53.3211,53.1839,53.2231,11408.0
2023-02-17 14:45:00,54.33,54.33,54.18,54.27,54671.0,53.2329,53.2329,53.0859,53.1741,54671.0
2023-02-17 14:50:00,54.28,54.39,54.22,54.33,57008.0,53.1839,53.2917,53.1251,53.2329,57008.0
2023-02-17 14:55:00,54.34,54.36,54.21,54.27,23933.0,53.2427,53.2623,53.1153,53.1741,23933.0
2023-02-17 15:00:00,54.28,54.39,54.28,54.33,12075.0,53.1839,53.2917,53.1839,53.2329,12075.0
2023-02-17 15:05:00,54.34,54.4,54.32,54.39,13345.0,53.2427,53.3015,53.2231,53.2917,13345.0
2023-02-17 15:10:00,54.39,54.39,54.27,54.27,14580.0,53.2917,53.2917,53.1741,53.1741,14580.0
2023-02-17 15:15:00,54.28,54.33,54.23,54.26,11860.0,53.1839,53.2329,53.1349,53.1643,11860.0
2023-02-17 15:20:00,54.26,54.32,54.24,54.29,10671.0,53.1643,53.2231,53.1447,53.1937,10671.0
2023-02-17 15:25:00,54.28,54.31,54.19,54.23,13689.0,53.1839,53.2133,53.0957,53.1349,13689.0
2023-02-17 15:30:00,54.22,54.26,54.19,54.26,16749.0,53.1251,53.1643,53.0957,53.1643,16749.0
2023-02-17 15:35:00,54.26,54.3,54.23,54.3,19520.0,53.1643,53.2035,53.1349,53.2035,19520.0
2023-02-17 15:40:00,54.31,54.35,54.29,54.33,21644.0,53.2133,53.2525,53.1937,53.2329,21644.0
2023-02-17 15:45:00,54.32,54.32,54.24,54.3,58813.0,53.2231,53.2231,53.1447,53.2035,58813.0
2023-02-17 15:50:00,54.3,54.34,54.18,54.18,58296.0,53.2035,53.2427,53.0859,53.0859,58296.0
2023-02-17 15:55:00,54.2,54.34,54.19,54.26,179704.0,53.1055,53.2427,53.0957,53.1643,179704.0
2023-02-21 09:30:00,52.85,53.6,52.59,53.58,178761.0,51.7828,52.5177,51.528,52.4981,178761.0
2023-02-21 09:35:00,53.6,53.76,53.4,53.76,76178.0,52.5177,52.6744,52.3217,52.6744,76178.0
2023-02-21 09:40:00,53.76,53.89,53.69,53.82,14350.0,52.6744,52.8018,52.6058,52.7332,14350.0
2023-02-21 09:45:00,53.78,53.8,53.24,53.36,13505.0,52.694,52.7136,52.1649,52.2825,13505.0
2023-02-21 09:50:00,53.31,53.55,53.3,53.55,9950.0,52.2335,52.4687,52.2237,52.4687,9950.0
2023-02-21 09:55:00,53.56,53.58,53.07,53.11,16555.0,52.4785,52.4981,51.9984,52.0375,16555.0
2023-02-21 10:00:00,53.1,53.23,53.04,53.1,29841.0,52.0278,52.1551,51.969,52.0278,29841.0
2023-02-21 10:05:00,53.1,53.1,52.86,53.06,24303.0,52.0278,52.0278,51.7926,51.9886,24303.0
2023-02-21 10:10:00,53.08,53.18,52.93,53.08,18383.0,52.0082,52.1061,51.8612,52.0082,18383.0
2023-02-21 10:15:00,53.05,53.27,53.04,53.26,10916.0,51.9788,52.1943,51.969,52.1845,10916.0
2023-02-21 10:20:00,53.28,53.36,53.15,53.15,10787.0,52.2041,52.2825,52.0767,52.0767,10787.0
2023-02-21 10:25:00,53.15,53.22,53.09,53.2,20579.0,52.0767,52.1453,52.018,52.1257,20579.0
2023-02-21 10:30:00,53.19,53.27,53.13,53.24,10477.0,52.1159,52.1943,52.0571,52.1649,10477.0
2023-02-21 10:35:00,53.22,53.31,53.15,53.22,12589.0,52.1453,52.2335,52.0767,52.1453,12589.0
2023-02-21 10:40:00,53.23,53.36,53.23,53.25,18817.0,52.1551,52.2825,52.1551,52.1747,18817.0
2023-02-21 10:45:00,53.24,53.32,53.2,53.28,11362.0,52.1649,52.2433,52.1257,52.2041,11362.0
2023-02-21 10:50:00,53.27,53.27,53.16,53.27,10603.0,52.1943,52.1943,52.0865,52.1943,10603.0
2023-02-21 10:55:00,53.26,53.34,53.15,53.15,17008.0,52.1845,52.2629,52.0767,52.0767,17008.0
2023-02-21 11:00:00,53.17,53.25,53.11,53.25,10405.0,52.0963,52.1747,52.0375,52.1747,10405.0
2023-02-21 11:05:00,53.23,53.28,53.2,53.2,8836.0,52.1551,52.2041,52.1257,52.1257,8836.0
2023-02-21 11:10:00,53.2,53.24,53.15,53.21,8579.0,52.1257,52.1649,52.0767,52.1355,8579.0
2023-02-21 11:15:00,53.22,53.23,53.0,53.0,16803.0,52.1453,52.1551,51.9298,51.9298,16803.0
2023-02-21 11:20:00,52.99,53.04,52.95,52.97,12382.0,51.92,51.969,51.8808,51.9004,12382.0
2023-02-21 11:25:00,52.98,52.99,52.85,52.9,22468.0,51.9102,51.92,51.7828,51.8318,22468.0
2023-02-21 11:30:00,52.9,53.01,52.89,53.01,10453.0,51.8318,51.9396,51.822,51.9396,10453.0
2023-02-21 11:35:00,53.03,53.13,53.03,53.07,6303.0,51.9592,52.0571,51.9592,51.9984,6303.0
2023-02-21 11:40:00,53.09,53.11,53.03,53.03,6592.0,52.018,52.0375,51.9592,51.9592,6592.0
2023-02-21 11:45:00,53.02,53.09,52.98,53.06,6491.0,51.9494,52.018,51.9102,51.9886,6491.0
2023-02-21 11:50:00,53.05,53.08,52.99,53.01,7894.0,51.9788,52.0082,51.92,51.9396,7894.0
2023-02-21 11:55:00,53.0,53.02,52.9,52.9,7271.0,51.9298,51.9494,51.8318,51.8318,7271.0
2023-02-21 12:00:00,52.89,53.0,52.89,52.98,5684.0,51.822,51.9298,51.822,51.9102,5684.0
2023-02-21 12:05:00,52.99,53.04,52.94,53.02,7257.0,51.92,51.969,51.871,51.9494,7257.0
2023-02-21 12:10:00,53.03,53.03,52.92,52.93,6661.0,51.9592,51.9592,51.8514,51.8612,6661.0
2023-02-21 12:15:00,52.92,53.0,52.92,53.0,4687.0,51.8514,51.9298,51.8514,51.9298,4687.0
2023-02-21 12:20:00,53.01,53.05,52.95,53.03,7091.0,51.9396,51.9788,51.8808,51.9592,7091.0
2023-02-21 12:25:00,53.02,53.08,53.01,53.08,8087.0,51.9494,52.0082,51.9396,52.0082,8087.0
2023-02-21 12:30:00,53.09,53.12,53.04,53.09,10075.0,52.018,52.0473,51.969,52.018,10075.0
2023-02-21 12:35:00,53.09,53.17,53.07,53.17,10256.0,52.018,52.0963,51.9984,52.0963,10256.0
2023-02-21 12:40:00,53.2,53.24,53.14,53.16,10789.0,52.1257,52.1649,52.0669,52.0865,10789.0
2023-02-21 12:45:00,53.16,53.23,53.14,53.22,8364.0,52.0865,52.1551,52.0669,52.1453,8364.0
2023-02-21 12:50:00,53.23,53.29,53.21,53.28,10324.0,52.1551,52.2139,52.1355,52.2041,10324.0
2023-02-21 12:55:00,53.27,53.3,53.23,53.28,9358.0,52.1943,52.2237,52.1551,52.2041,9358.0
2023-02-21 13:00:00,53.29,53.32,53.23,53.28,9898.0,52.2139,52.2433,52.1551,52.2041,9898.0
2023-02-21 13:05:00,53.27,53.28,53.17,53.17,9262.0,52.1943,52.2041,52.0963,52.0963,9262.0
2023-02-21 13:10:00,53.17,53.18,53.11,53.11,7561.0,52.0963,52.1061,52.0375,52.0375,7561.0
2023-02-21 13:15:00,53.1,53.11,53.06,53.08,10385.0,52.0278,52.0375,51.9886,52.0082,10385.0
2023-02-21 13:20:00,53.07,53.07,53.0,53.0,8547.0,51.9984,51.9984,51.9298,51.9298,8547.0
2023-02-21 13:25:00,53.01,53.05,53.0,53.04,10578.0,51.9396,51.9788,51.9298,51.969,10578.0
2023-02-21 13:30:00,53.03,53.03,52.95,52.97,6161.0,51.9592,51.9592,51.8808,51.9004,6161.0
2023-02-21 13:35:00,52.95,53.02,52.94,53.0,7318.0,51.8808,51.9494,51.871,51.9298,7318.0
2023-02-21 13:40:00,52.99,53.05,52.97,53.01,9636.0,51.92,51.9788,51.9004,51.9396,9636.0
2023-02-21 13:45:00,53.02,53.02,52.93,52.93,9885.0,51.9494,51.9494,51.8612,51.8612,9885.0
2023-02-21 13:50:00,52.93,52.95,52.82,52.82,10484.0,51.8612,51.8808,51.7534,51.7534,10484.0
2023-02-21 13:55:00,52.83,52.9,52.81,52.9,10276.0,51.7632,51.8318,51.7436,51.8318,10276.0
2023-02-21 14:00:00,52.91,52.91,52.76,52.81,10772.0,51.8416,51.8416,51.6946,51.7436,10772.0
2023-02-21 14:05:00,52.82,52.83,52.76,52.77,9428.0,51.7534,51.7632,51.6946,51.7044,9428.0
2023-02-21 14:10:00,52.76,52.78,52.69,52.74,13592.0,51.6946,51.7142,51.626,51.675,13592.0
2023-02-21 14:15:00,52.75,52.79,52.64,52.65,8202.0,51.6848,51.724,51.577,51.5868,8202.0
2023-02-21 14:20:00,52.65,52.72,52.65,52.65,9090.0,51.5868,51.6554,51.5868,51.5868,9090.0
2023-02-21 14:25:00,52.64,52.76,52.63,52.75,10082.0,51.577,51.6946,51.5672,51.6848,10082.0
2023-02-21 14:30:00,52.76,52.89,52.75,52.89,16865.0,51.6946,51.822,51.6848,51.822,16865.0
2023-02-21 14:35:00,52.89,52.91,52.82,52.86,9290.0,51.822,51.8416,51.7534,51.7926,9290.0
2023-02-21 14:40:00,52.86,52.94,52.78,52.9,13777.0,51.7926,51.871,51.7142,51.8318,13777.0
2023-02-21 14:45:00,52.9,52.92,52.83,52.86,8423.0,51.8318,51.8514,51.7632,51.7926,8423.0
2023-02-21 14:50:00,52.84,52.95,52.8,52.95,11616.0,51.773,51.8808,51.7338,51.8808,11616.0
2023-02-21 14:55:00,52.95,52.95,52.86,52.9,16763.0,51.8808,51.8808,51.7926,51.8318,16763.0
2023-02-21 15:00:00,52.91,52.97,52.89,52.95,10367.0,51.8416,51.9004,51.822,51.8808,10367.0
2023-02-21 15:05:00,52.96,52.97,52.9,52.92,15994.0,51.8906,51.9004,51.8318,51.8514,15994.0
2023-02-21 15:10:00,52.93,52.98,52.91,52.93,12712.0,51.8612,51.9102,51.8416,51.8612,12712.0
2023-02-21 15:15:00,52.93,52.94,52.82,52.84,14636.0,51.8612,51.871,51.7534,51.773,14636.0
2023-02-21 15:20:00,52.85,52.86,52.79,52.86,14930.0,51.7828,51.7926,51.724,51.7926,14930.0
2023-02-21 15:25:00,52.87,52.9,52.74,52.75,19540.0,51.8024,51.8318,51.675,51.6848,19540.0
2023-02-21 15:30:00,52.75,52.91,52.75,52.91,29342.0,51.6848,51.8416,51.6848,51.8416,29342.0
2023-02-21 15:35:00,52.91,52.91,52.84,52.87,22155.0,51.8416,51.8416,51.773,51.8024,22155.0
2023-02-21 15:40:00,52.87,52.93,52.83,52.86,31487.0,51.8024,51.8612,51.7632,51.7926,31487.0
2023-02-21 15:45:00,52.86,52.87,52.76,52.77,36284.0,51.7926,51.8024,51.6946,51.7044,36284.0
2023-02-21 15:50:00,52.78,52.81,52.68,52.71,74976.0,51.7142,51.7436,51.6162,51.6456,74976.0
2023-02-21 15:55:00,52.71,52.81,52.7,52.77,210967.0,51.6456,51.7436,51.6358,51.7044,210967.0
2023-02-22 09:30:00,53.4,53.57,53.15,53.37,67675.0,52.3217,52.4883,52.0767,52.2923,67675.0
2023-02-22 09:35:00,53.34,53.53,53.18,53.48,19329.0,52.2629,52.4491,52.1061,52.4001,19329.0
2023-02-22 09:40:00,53.51,53.6,53.44,53.58,13012.0,52.4295,52.5177,52.3609,52.4981,13012.0
2023-02-22 09:45:00,53.53,53.76,53.51,53.54,25926.0,52.4491,52.6744,52.4295,52.4589,25926.0
2023-02-22 09:50:00,53.56,53.76,53.47,53.59,32288.0,52.4785,52.6744,52.3903,52.5079,32288.0
2023-02-22 09:55:00,53.63,53.82,53.6,53.76,21673.0,52.547,52.7332,52.5177,52.6744,21673.0
2023-02-22 10:00:00,53.78,53.82,53.34,53.34,22699.0,52.694,52.7332,52.2629,52.2629,22699.0
2023-02-22 10:05:00,53.35,53.43,53.22,53.39,17694.0,52.2727,52.3511,52.1453,52.3119,17694.0
2023-02-22 10:10:00,53.39,53.43,53.21,53.41,19966.0,52.3119,52.3511,52.1355,52.3315,19966.0
2023-02-22 10:15:00,53.41,53.45,53.3,53.34,13172.0,52.3315,52.3707,52.2237,52.2629,13172.0
2023-02-22 10:20:00,53.36,53.48,53.36,53.46,10835.0,52.2825,52.4001,52.2825,52.3805,10835.0
2023-02-22 10:25:00,53.45,53.45,53.26,53.26,10869.0,52.3707,52.3707,52.1845,52.1845,10869.0
2023-02-22 10:30:00,53.25,53.29,53.11,53.25,11306.0,52.1747,52.2139,52.0375,52.1747,11306.0
2023-02-22 10:35:00,53.23,53.27,53.14,53.17,15918.0,52.1551,52.1943,52.0669,52.0963,15918.0
2023-02-22 10:40:00,53.18,53.33,53.09,53.32,9832.0,52.1061,52.2531,52.018,52.2433,9832.0
2023-02-22 10:45:00,53.31,53.36,53.22,53.22,8890.0,52.2335,52.2825,52.1453,52.1453,8890.0
2023-02-22 10:50:00,53.24,53.3,53.17,53.23,10193.0,52.1649,52.2237,52.0963,52.1551,10193.0
2023-02-22 10:55:00,53.23,53.3,53.23,53.26,17303.0,52.1551,52.2237,52.1551,52.1845,17303.0
2023-02-22 11:00:00,53.26,53.45,53.26,53.4,26750.0,52.1845,52.3707,52.1845,52.3217,26750.0
2023-02-22 11:05:00,53.42,53.47,53.36,53.37,29166.0,52.3413,52.3903,52.2825,52.2923,29166.0
2023-02-22 11:10:00,53.37,53.4,53.28,53.4,13040.0,52.2923,52.3217,52.2041,52.3217,13040.0
2023-02-22 11:15:00,53.41,53.46,53.4,53.44,16395.0,52.3315,52.3805,52.3217,52.3609,16395.0
2023-02-22 11:20:00,53.44,53.56,53.42,53.52,21972.0,52.3609,52.4785,52.3413,52.4393,21972.0
2023-02-22 11:25:00,53.51,53.52,53.46,53.49,12888.0,52.4295,52.4393,52.3805,52.4099,12888.0
2023-02-22 11:30:00,53.48,53.55,53.48,53.5,8820.0,52.4001,52.4687,52.4001,52.4197,8820.0
2023-02-22 11:35:00,53.51,53.58,53.45,53.45,9896.0,52.4295,52.4981,52.3707,52.3707,9896.0
2023-02-22 11:40:00,53.46,53.47,53.43,53.44,4003.0,52.3805,52.3903,52.3511,52.3609,4003.0
2023-02-22 11:45:00,53.43,53.46,53.39,53.41,3513.0,52.3511,52.3805,52.3119,52.3315,3513.0
2023-02-22 11:50:00,53.41,53.44,53.36,53.37,4489.0,52.3315,52.3609,52.2825,52.2923,4489.0
2023-02-22 11:55:00,53.37,53.55,53.37,53.51,6196.0,52.2923,52.4687,52.2923,52.4295,6196.0
2023-02-22 12:00:00,53.5,53.53,53.42,53.45,20392.0,52.4197,52.4491,52.3413,52.3707,20392.0
2023-02-22 12:05:00,53.44,53.55,53.43,53.48,9136.0,52.3609,52.4687,52.3511,52.4001,9136.0
2023-02-22 12:10:00,53.47,53.47,53.4,53.45,4701.0,52.3903,52.3903,52.3217,52.3707,4701.0
2023-02-22 12:15:00,53.47,53.54,53.45,53.54,13933.0,52.3903,52.4589,52.3707,52.4589,13933.0
2023-02-22 12:20:00,53.56,53.64,53.54,53.63,5185.0,52.4785,52.5568,52.4589,52.547,5185.0
2023-02-22 12:25:00,53.63,53.66,53.53,53.53,10989.0,52.547,52.5764,52.4491,52.4491,10989.0
2023-02-22 12:30:00,53.55,53.6,53.51,53.52,4506.0,52.4687,52.5177,52.4295,52.4393,4506.0
2023-02-22 12:35:00,53.54,53.56,53.48,53.49,8546.0,52.4589,52.4785,52.4001,52.4099,8546.0
2023-02-22 12:40:00,53.5,53.5,53.4,53.45,12384.0,52.4197,52.4197,52.3217,52.3707,12384.0
2023-02-22 12:45:00,53.41,53.46,53.4,53.43,13725.0,52.3315,52.3805,52.3217,52.3511,13725.0
2023-02-22 12:50:00,53.43,53.44,53.35,53.39,7639.0,52.3511,52.3609,52.2727,52.3119,7639.0
2023-02-22 12:55:00,53.38,53.4,53.3,53.32,8001.0,52.3021,52.3217,52.2237,52.2433,8001.0
2023-02-22 13:00:00,53.3,53.35,53.28,53.31,17753.0,52.2237,52.2727,52.2041,52.2335,17753.0
2023-02-22 13:05:00,53.31,53.43,53.3,53.37,12623.0,52.2335,52.3511,52.2237,52.2923,12623.0
2023-02-22 13:10:00,53.36,53.39,53.25,53.27,45400.0,52.2825,52.3119,52.1747,52.1943,45400.0
2023-02-22 13:15:00,53.31,53.45,53.31,53.38,8694.0,52.2335,52.3707,52.2335,52.3021,8694.0
2023-02-22 13:20:00,53.34,53.41,53.34,53.36,4947.0,52.2629,52.3315,52.2629,52.2825,4947.0
2023-02-22 13:25:00,53.36,53.45,53.36,53.45,2806.0,52.2825,52.3707,52.2825,52.3707,2806.0
2023-02-22 13:30:00,53.47,53.48,53.36,53.44,8483.0,52.3903,52.4001,52.2825,52.3609,8483.0
2023-02-22 13:35:00,53.44,53.44,53.38,53.38,12884.0,52.3609,52.3609,52.3021,52.3021,12884.0
2023-02-22 13:40:00,53.39,53.45,53.35,53.43,10327.0,52.3119,52.3707,52.2727,52.3511,10327.0
2023-02-22 13:45:00,53.43,53.43,53.36,53.42,6996.0,52.3511,52.3511,52.2825,52.3413,6996.0
2023-02-22 13:50:00,53.43,53.44,53.38,53.39,3926.0,52.3511,52.3609,52.3021,52.3119,3926.0
2023-02-22 13:55:00,53.42,53.44,53.39,53.42,5757.0,52.3413,52.3609,52.3119,52.3413,5757.0
2023-02-22 14:00:00,53.41,53.5,53.16,53.37,28325.0,52.3315,52.4197,52.0865,52.2923,28325.0
2023-02-22 14:05:00,53.35,53.42,53.19,53.28,7062.0,52.2727,52.3413,52.1159,52.2041,7062.0
2023-02-22 14:10:00,53.3,53.33,53.08,53.18,9511.0,52.2237,52.2531,52.0082,52.1061,9511.0
2023-02-22 14:15:00,53.15,53.25,53.05,53.25,6164.0,52.0767,52.1747,51.9788,52.1747,6164.0
2023-02-22 14:20:00,53.25,53.34,53.21,53.21,8594.0,52.1747,52.2629,52.1355,52.1355,8594.0
2023-02-22 14:25:00,53.23,53.34,53.18,53.25,10105.0,52.1551,52.2629,52.1061,52.1747,10105.0
2023-02-22 14:30:00,53.26,53.28,53.12,53.21,12332.0,52.1845,52.2041,52.0473,52.1355,12332.0
2023-02-22 14:35:00,53.21,53.23,53.08,53.15,10930.0,52.1355,52.1551,52.0082,52.0767,10930.0
2023-02-22 14:40:00,53.15,53.17,53.02,53.09,7113.0,52.0767,52.0963,51.9494,52.018,7113.0
2023-02-22 14:45:00,53.09,53.23,53.0,53.23,7490.0,52.018,52.1551,51.9298,52.1551,7490.0
2023-02-22 14:50:00,53.23,53.25,53.09,53.17,13645.0,52.1551,52.1747,52.018,52.0963,13645.0
2023-02-22 14:55:00,53.16,53.16,53.01,53.01,9823.0,52.0865,52.0865,51.9396,51.9396,9823.0
2023-02-22 15:00:00,53.0,53.1,53.0,53.09,12093.0,51.9298,52.0278,51.9298,52.018,12093.0
2023-02-22 15:05:00,53.1,53.18,53.09,53.11,11741.0,52.0278,52.1061,52.018,52.0375,11741.0
2023-02-22 15:10:00,53.12,53.15,53.05,53.1,10722.0,52.0473,52.0767,51.9788,52.0278,10722.0
2023-02-22 15:15:00,53.1,53.15,53.04,53.05,11799.0,52.0278,52.0767,51.969,51.9788,11799.0
2023-02-22 15:20:00,53.04,53.13,52.99,53.09,13487.0,51.969,52.0571,51.92,52.018,13487.0
2023-02-22 15:25:00,53.08,53.1,52.97,52.98,20222.0,52.0082,52.0278,51.9004,51.9102,20222.0
2023-02-22 15:30:00,52.98,53.03,52.94,53.0,17081.0,51.9102,51.9592,51.871,51.9298,17081.0
2023-02-22 15:35:00,53.0,53.04,52.91,52.92,15824.0,51.9298,51.969,51.8416,51.8514,15824.0
2023-02-22 15:40:00,52.92,52.97,52.88,52.93,18529.0,51.8514,51.9004,51.8122,51.8612,18529.0
2023-02-22 15:45:00,52.92,52.94,52.88,52.9,35838.0,51.8514,51.871,51.8122,51.8318,35838.0
2023-02-22 15:50:00,52.89,53.07,52.83,53.02,47947.0,51.822,51.9984,51.7632,51.9494,47947.0
2023-02-22 15:55:00,53.03,53.15,53.01,53.13,126927.0,51.9592,52.0767,51.9396,52.0571,126927.0
2023-02-23 09:30:00,53.49,53.51,53.25,53.46,27910.0,52.4099,52.4295,52.1747,52.3805,27910.0
2023-02-23 09:35:00,53.49,53.49,53.28,53.44,13411.0,52.4099,52.4099,52.2041,52.3609,13411.0
2023-02-23 09:40:00,53.44,53.59,53.44,53.48,10826.0,52.3609,52.5079,52.3609,52.4001,10826.0
2023-02-23 09:45:00,53.53,53.59,53.48,53.55,11100.0,52.4491,52.5079,52.4001,52.4687,11100.0
2023-02-23 09:50:00,53.54,53.56,53.42,53.53,15587.0,52.4589,52.4785,52.3413,52.4491,15587.0
2023-02-23 09:55:00,53.52,53.57,53.46,53.5,12959.0,52.4393,52.4883,52.3805,52.4197,12959.0
2023-02-23 10:00:00,53.51,53.55,53.39,53.4,19962.0,52.4295,52.4687,52.3119,52.3217,19962.0
2023-02-23 10:05:00,53.41,53.46,53.21,53.25,23302.0,52.3315,52.3805,52.1355,52.1747,23302.0
2023-02-23 10:10:00,53.24,53.3,53.17,53.26,12376.0,52.1649,52.2237,52.0963,52.1845,12376.0
2023-02-23 10:15:00,53.25,53.25,53.11,53.11,6757.0,52.1747,52.1747,52.0375,52.0375,6757.0
2023-02-23 10:20:00,53.12,53.23,53.07,53.23,7502.0,52.0473,52.1551,51.9984,52.1551,7502.0
2023-02-23 10:25:00,53.24,53.29,53.21,53.21,6027.0,52.1649,52.2139,52.1355,52.1355,6027.0
2023-02-23 10:30:00,53.18,53.18,52.92,53.1,7425.0,52.1061,52.1061,51.8514,52.0278,7425.0
2023-02-23 10:35:00,53.13,53.15,53.05,53.07,6883.0,52.0571,52.0767,51.9788,51.9984,6883.0
2023-02-23 10:40:00,53.06,53.06,52.95,53.03,6241.0,51.9886,51.9886,51.8808,51.9592,6241.0
2023-02-23 10:45:00,53.04,53.04,52.8,52.82,8980.0,51.969,51.969,51.7338,51.7534,8980.0
2023-02-23 10:50:00,52.83,52.91,52.81,52.91,10726.0,51.7632,51.8416,51.7436,51.8416,10726.0
2023-02-23 10:55:00,52.91,52.99,52.9,52.98,9481.0,51.8416,51.92,51.8318,51.9102,9481.0
2023-02-23 11:00:00,52.97,53.16,52.97,53.15,25346.0,51.9004,52.0865,51.9004,52.0767,25346.0
2023-02-23 11:05:00,53.15,53.18,53.05,53.15,47979.0,52.0767,52.1061,51.9788,52.0767,47979.0
2023-02-23 11:10:00,53.15,53.29,53.15,53.2,17240.0,52.0767,52.2139,52.0767,52.1257,17240.0
2023-02-23 11:15:00,53.22,53.34,53.19,53.34,23360.0,52.1453,52.2629,52.1159,52.2629,23360.0
2023-02-23 11:20:00,53.35,53.35,53.25,53.29,22917.0,52.2727,52.2727,52.1747,52.2139,22917.0
2023-02-23 11:25:00,53.29,53.29,53.2,53.22,24291.0,52.2139,52.2139,52.1257,52.1453,24291.0
2023-02-23 11:30:00,53.21,53.25,53.17,53.17,16094.0,52.1355,52.1747,52.0963,52.0963,16094.0
2023-02-23 11:35:00,53.16,53.18,53.09,53.09,6001.0,52.0865,52.1061,52.018,52.018,6001.0
2023-02-23 11:40:00,53.1,53.13,53.04,53.13,6469.0,52.0278,52.0571,51.969,52.0571,6469.0
2023-02-23 11:45:00,53.11,53.12,53.03,53.03,6465.0,52.0375,52.0473,51.9592,51.9592,6465.0
2023-02-23 11:50:00,53.03,53.06,52.96,52.96,9780.0,51.9592,51.9886,51.8906,51.8906,9780.0
2023-02-23 11:55:00,52.95,53.08,52.93,53.06,7334.0,51.8808,52.0082,51.8612,51.9886,7334.0
2023-02-23 12:00:00,53.07,53.16,53.03,53.16,11732.0,51.9984,52.0865,51.9592,52.0865,11732.0
2023-02-23 12:05:00,53.16,53.21,53.13,53.2,20571.0,52.0865,52.1355,52.0571,52.1257,20571.0
2023-02-23 12:10:00,53.18,53.25,53.14,53.25,23745.0,52.1061,52.1747,52.0669,52.1747,23745.0
2023-02-23 12:15:00,53.25,53.31,53.13,53.14,15550.0,52.1747,52.2335,52.0571,52.0669,15550.0
2023-02-23 12:20:00,53.13,53.18,53.1,53.11,9432.0,52.0571,52.1061,52.0278,52.0375,9432.0
2023-02-23 12:25:00,53.14,53.17,53.09,53.11,4757.0,52.0669,52.0963,52.018,52.0375,4757.0
2023-02-23 12:30:00,53.11,53.16,53.08,53.15,9197.0,52.0375,52.0865,52.0082,52.0767,9197.0
2023-02-23 12:35:00,53.16,53.35,53.16,53.32,24811.0,52.0865,52.2727,52.0865,52.2433,24811.0
2023-02-23 12:40:00,53.31,53.32,53.18,53.29,12077.0,52.2335,52.2433,52.1061,52.2139,12077.0
2023-02-23 12:45:00,53.33,53.35,53.17,53.22,5329.0,52.2531,52.2727,52.0963,52.1453,5329.0
2023-02-23 12:50:00,53.22,53.26,53.2,53.23,4621.0,52.1453,52.1845,52.1257,52.1551,4621.0
2023-02-23 12:55:00,53.2,53.25,53.2,53.23,4096.0,52.1257,52.1747,52.1257,52.1551,4096.0
2023-02-23 13:00:00,53.24,53.28,53.15,53.17,11021.0,52.1649,52.2041,52.0767,52.0963,11021.0
2023-02-23 13:05:00,53.17,53.2,53.16,53.19,4529.0,52.0963,52.1257,52.0865,52.1159,4529.0
2023-02-23 13:10:00,53.19,53.24,53.19,53.22,3043.0,52.1159,52.1649,52.1159,52.1453,3043.0
2023-02-23 13:15:00,53.26,53.34,53.24,53.34,3936.0,52.1845,52.2629,52.1649,52.2629,3936.0
2023-02-23 13:20:00,53.35,53.36,53.27,53.27,6308.0,52.2727,52.2825,52.1943,52.1943,6308.0
2023-02-23 13:25:00,53.28,53.35,53.25,53.33,4160.0,52.2041,52.2727,52.1747,52.2531,4160.0
2023-02-23 13:30:00,53.33,53.35,53.28,53.33,6714.0,52.2531,52.2727,52.2041,52.2531,6714.0
2023-02-23 13:35:00,53.33,53.35,53.27,53.35,6615.0,52.2531,52.2727,52.1943,52.2727,6615.0
2023-02-23 13:40:00,53.36,53.4,53.35,53.36,7535.0,52.2825,52.3217,52.2727,52.2825,7535.0
2023-02-23 13:45:00,53.38,53.38,53.31,53.35,5966.0,52.3021,52.3021,52.2335,52.2727,5966.0
2023-02-23 13:50:00,53.35,53.41,53.34,53.39,3952.0,52.2727,52.3315,52.2629,52.3119,3952.0
2023-02-23 13:55:00,53.39,53.4,53.33,53.34,4678.0,52.3119,52.3217,52.2531,52.2629,4678.0
2023-02-23 14:00:00,53.34,53.35,53.26,53.27,4949.0,52.2629,52.2727,52.1845,52.1943,4949.0
2023-02-23 14:05:00,53.28,53.32,53.28,53.31,4476.0,52.2041,52.2433,52.2041,52.2335,4476.0
2023-02-23 14:10:00,53.31,53.37,53.29,53.36,7985.0,52.2335,52.2923,52.2139,52.2825,7985.0
2023-02-23 14:15:00,53.37,53.5,53.37,53.45,11556.0,52.2923,52.4197,52.2923,52.3707,11556.0
2023-02-23 14:20:00,53.44,53.46,53.41,53.44,5838.0,52.3609,52.3805,52.3315,52.3609,5838.0
2023-02-23 14:25:00,53.44,53.55,53.42,53.53,9074.0,52.3609,52.4687,52.3413,52.4491,9074.0
2023-02-23 14:30:00,53.53,53.69,53.53,53.65,11728.0,52.4491,52.6058,52.4491,52.5666,11728.0
2023-02-23 14:35:00,53.66,53.73,53.66,53.71,6100.0,52.5764,52.645,52.5764,52.6254,6100.0
2023-02-23 14:40:00,53.7,53.71,53.61,53.7,5592.0,52.6156,52.6254,52.5275,52.6156,5592.0
2023-02-23 14:45:00,53.7,53.73,53.65,53.66,8142.0,52.6156,52.645,52.5666,52.5764,8142.0
2023-02-23 14:50:00,53.65,53.66,53.61,53.64,6377.0,52.5666,52.5764,52.5275,52.5568,6377.0
2023-02-23 14:55:00,53.64,53.66,53.58,53.66,9433.0,52.5568,52.5764,52.4981,52.5764,9433.0
2023-02-23 15:00:00,53.66,53.83,53.66,53.82,36967.0,52.5764,52.743,52.5764,52.7332,36967.0
2023-02-23 15:05:00,53.83,53.86,53.8,53.84,21478.0,52.743,52.7724,52.7136,52.7528,21478.0
2023-02-23 15:10:00,53.85,53.95,53.83,53.94,20161.0,52.7626,52.8606,52.743,52.8508,20161.0
2023-02-23 15:15:00,53.93,53.99,53.92,53.93,20315.0,52.841,52.8998,52.8312,52.841,20315.0
2023-02-23 15:20:00,53.93,53.97,53.86,53.97,19091.0,52.841,52.8802,52.7724,52.8802,19091.0
2023-02-23 15:25:00,53.97,54.1,53.95,54.1,23116.0,52.8802,53.0076,52.8606,53.0076,23116.0
2023-02-23 15:30:00,54.1,54.14,54.04,54.11,34163.0,53.0076,53.0468,52.9488,53.0174,34163.0
2023-02-23 15:35:00,54.1,54.11,54.0,54.04,32887.0,53.0076,53.0174,52.9096,52.9488,32887.0
2023-02-23 15:40:00,54.03,54.17,54.02,54.17,22451.0,52.939,53.0761,52.9292,53.0761,22451.0
2023-02-23 15:45:00,54.15,54.2,54.07,54.18,76609.0,53.0565,53.1055,52.9782,53.0859,76609.0
2023-02-23 15:50:00,54.19,54.22,54.05,54.12,68925.0,53.0957,53.1251,52.9586,53.0272,68925.0
2023-02-23 15:55:00,54.11,54.13,53.99,54.01,131598.0,53.0174,53.037,52.8998,52.9194,131598.0
2023-02-24 09:30:00,52.77,53.21,52.64,53.06,86188.0,51.7044,52.1355,51.577,51.9886,86188.0
2023-02-24 09:35:00,53.04,53.24,52.87,53.19,14438.0,51.969,52.1649,51.8024,52.1159,14438.0
2023-02-24 09:40:00,53.16,53.16,52.87,52.87,16549.0,52.0865,52.0865,51.8024,51.8024,16549.0
2023-02-24 09:45:00,52.87,53.03,52.81,53.01,12841.0,51.8024,51.9592,51.7436,51.9396,12841.0
2023-02-24 09:50:00,53.02,53.06,52.89,53.06,9265.0,51.9494,51.9886,51.822,51.9886,9265.0
2023-02-24 09:55:00,53.06,53.24,53.03,53.05,30346.0,51.9886,52.1649,51.9592,51.9788,30346.0
2023-02-24 10:00:00,53.05,53.58,53.05,53.53,35779.0,51.9788,52.4981,51.9788,52.4491,35779.0
2023-02-24 10:05:00,53.57,53.65,53.39,53.52,20403.0,52.4883,52.5666,52.3119,52.4393,20403.0
2023-02-24 10:10:00,53.47,53.53,53.27,53.29,6800.0,52.3903,52.4491,52.1943,52.2139,6800.0
2023-02-24 10:15:00,53.3,53.31,53.11,53.25,14991.0,52.2237,52.2335,52.0375,52.1747,14991.0
2023-02-24 10:20:00,53.27,53.38,53.25,53.27,9365.0,52.1943,52.3021,52.1747,52.1943,9365.0
2023-02-24 10:25:00,53.25,53.28,53.14,53.27,9205.0,52.1747,52.2041,52.0669,52.1943,9205.0
2023-02-24 10:30:00,53.27,53.42,53.24,53.36,10939.0,52.1943,52.3413,52.1649,52.2825,10939.0
2023-02-24 10:35:00,53.36,53.46,53.36,53.43,13529.0,52.2825,52.3805,52.2825,52.3511,13529.0
2023-02-24 10:40:00,53.42,53.54,53.35,53.54,59654.0,52.3413,52.4589,52.2727,52.4589,59654.0
2023-02-24 10:45:00,53.54,53.55,53.45,53.47,22968.0,52.4589,52.4687,52.3707,52.3903,22968.0
2023-02-24 10:50:00,53.46,53.51,53.4,53.48,18092.0,52.3805,52.4295,52.3217,52.4001,18092.0
2023-02-24 10:55:00,53.48,53.61,53.47,53.56,24014.0,52.4001,52.5275,52.3903,52.4785,24014.0
2023-02-24 11:00:00,53.58,53.61,53.51,53.52,26703.0,52.4981,52.5275,52.4295,52.4393,26703.0
2023-02-24 11:05:00,53.53,53.58,53.5,53.51,17837.0,52.4491,52.4981,52.4197,52.4295,17837.0
2023-02-24 11:10:00,53.53,53.57,53.41,53.47,31526.0,52.4491,52.4883,52.3315,52.3903,31526.0
2023-02-24 11:15:00,53.47,53.49,53.43,53.43,8985.0,52.3903,52.4099,52.3511,52.3511,8985.0
2023-02-24 11:20:00,53.44,53.44,53.34,53.4,11597.0,52.3609,52.3609,52.2629,52.3217,11597.0
2023-02-24 11:25:00,53.4,53.58,53.37,53.52,49917.0,52.3217,52.4981,52.2923,52.4393,49917.0
2023-02-24 11:30:00,53.5,53.58,53.38,53.49,24093.0,52.4197,52.4981,52.3021,52.4099,24093.0
2023-02-24 11:35:00,53.47,53.53,53.42,53.5,13946.0,52.3903,52.4491,52.3413,52.4197,13946.0
2023-02-24 11:40:00,53.55,53.58,53.51,53.53,24185.0,52.4687,52.4981,52.4295,52.4491,24185.0
2023-02-24 11:45:00,53.52,53.59,53.52,53.54,31015.0,52.4393,52.5079,52.4393,52.4589,31015.0
2023-02-24 11:50:00,53.54,53.67,53.51,53.52,29149.0,52.4589,52.5862,52.4295,52.4393,29149.0
2023-02-24 11:55:00,53.52,53.54,53.45,53.48,11509.0,52.4393,52.4589,52.3707,52.4001,11509.0
2023-02-24 12:00:00,53.47,53.51,53.44,53.44,8626.0,52.3903,52.4295,52.3609,52.3609,8626.0
2023-02-24 12:05:00,53.43,53.43,53.36,53.43,22566.0,52.3511,52.3511,52.2825,52.3511,22566.0
2023-02-24 12:10:00,53.44,53.44,53.38,53.41,7085.0,52.3609,52.3609,52.3021,52.3315,7085.0
2023-02-24 12:15:00,53.41,53.42,53.32,53.38,7555.0,52.3315,52.3413,52.2433,52.3021,7555.0
2023-02-24 12:20:00,53.38,53.4,53.36,53.39,13780.0,52.3021,52.3217,52.2825,52.3119,13780.0
2023-02-24 12:25:00,53.38,53.38,53.26,53.33,8804.0,52.3021,52.3021,52.1845,52.2531,8804.0
2023-02-24 12:30:00,53.35,53.4,53.27,53.28,17843.0,52.2727,52.3217,52.1943,52.2041,17843.0
2023-02-24 12:35:00,53.29,53.31,53.2,53.22,8296.0,52.2139,52.2335,52.1257,52.1453,8296.0
2023-02-24 12:40:00,53.23,53.24,53.17,53.21,8247.0,52.1551,52.1649,52.0963,52.1355,8247.0
2023-02-24 12:45:00,53.2,53.23,53.17,53.21,9589.0,52.1257,52.1551,52.0963,52.1355,9589.0
2023-02-24 12:50:00,53.22,53.24,53.16,53.21,7457.0,52.1453,52.1649,52.0865,52.1355,7457.0
2023-02-24 12:55:00,53.19,53.21,53.16,53.17,7904.0,52.1159,52.1355,52.0865,52.0963,7904.0
2023-02-24 13:00:00,53.16,53.19,53.13,53.17,11209.0,52.0865,52.1159,52.0571,52.0963,11209.0
2023-02-24 13:05:00,53.17,53.25,53.15,53.19,14205.0,52.0963,52.1747,52.0767,52.1159,14205.0
2023-02-24 13:10:00,53.21,53.22,53.14,53.16,13619.0,52.1355,52.1453,52.0669,52.0865,13619.0
2023-02-24 13:15:00,53.16,53.21,53.16,53.2,9976.0,52.0865,52.1355,52.0865,52.1257,9976.0
2023-02-24 13:20:00,53.2,53.21,53.16,53.16,10432.0,52.1257,52.1355,52.0865,52.0865,10432.0
2023-02-24 13:25:00,53.16,53.2,53.12,53.14,8697.0,52.0865,52.1257,52.0473,52.0669,8697.0
2023-02-24 13:30:00,53.13,53.13,53.05,53.12,15295.0,52.0571,52.0571,51.9788,52.0473,15295.0
2023-02-24 13:35:00,53.13,53.2,53.13,53.19,11964.0,52.0571,52.1257,52.0571,52.1159,11964.0
2023-02-24 13:40:00,53.19,53.22,53.18,53.2,14737.0,52.1159,52.1453,52.1061,52.1257,14737.0
2023-02-24 13:45:00,53.2,53.23,53.18,53.19,30665.0,52.1257,52.1551,52.1061,52.1159,30665.0
2023-02-24 13:50:00,53.19,53.24,53.17,53.18,30700.0,52.1159,52.1649,52.0963,52.1061,30700.0
2023-02-24 13:55:00,53.18,53.24,53.16,53.22,17077.0,52.1061,52.1649,52.0865,52.1453,17077.0
2023-02-24 14:00:00,53.22,53.24,53.15,53.18,31213.0,52.1453,52.1649,52.0767,52.1061,31213.0
2023-02-24 14:05:00,53.19,53.27,53.19,53.26,48350.0,52.1159,52.1943,52.1159,52.1845,48350.0
2023-02-24 14:10:00,53.26,53.26,53.16,53.23,19800.0,52.1845,52.1845,52.0865,52.1551,19800.0
2023-02-24 14:15:00,53.23,53.27,53.19,53.25,30707.0,52.1551,52.1943,52.1159,52.1747,30707.0
2023-02-24 14:20:00,53.24,53.33,53.23,53.3,35890.0,52.1649,52.2531,52.1551,52.2237,35890.0
2023-02-24 14:25:00,53.3,53.32,53.28,53.3,9091.0,52.2237,52.2433,52.2041,52.2237,9091.0
2023-02-24 14:30:00,53.3,53.33,53.23,53.3,15896.0,52.2237,52.2531,52.1551,52.2237,15896.0
2023-02-24 14:35:00,53.3,53.32,53.27,53.31,22829.0,52.2237,52.2433,52.1943,52.2335,22829.0
2023-02-24 14:40:00,53.3,53.35,53.28,53.32,17121.0,52.2237,52.2727,52.2041,52.2433,17121.0
2023-02-24 14:45:00,53.32,53.46,53.31,53.46,11911.0,52.2433,52.3805,52.2335,52.3805,11911.0
2023-02-24 14:50:00,53.46,53.52,53.46,53.49,14315.0,52.3805,52.4393,52.3805,52.4099,14315.0
2023-02-24 14:55:00,53.49,53.64,53.48,53.59,25024.0,52.4099,52.5568,52.4001,52.5079,25024.0
2023-02-24 15:00:00,53.6,53.62,53.54,53.56,28677.0,52.5177,52.5373,52.4589,52.4785,28677.0
2023-02-24 15:05:00,53.57,53.66,53.57,53.64,11391.0,52.4883,52.5764,52.4883,52.5568,11391.0
2023-02-24 15:10:00,53.65,53.65,53.52,53.53,25377.0,52.5666,52.5666,52.4393,52.4491,25377.0
2023-02-24 15:15:00,53.54,53.67,53.53,53.66,22616.0,52.4589,52.5862,52.4491,52.5764,22616.0
2023-02-24 15:20:00,53.66,53.68,53.56,53.58,34496.0,52.5764,52.596,52.4785,52.4981,34496.0
2023-02-24 15:25:00,53.58,53.71,53.58,53.68,29159.0,52.4981,52.6254,52.4981,52.596,29159.0
2023-02-24 15:30:00,53.68,53.69,53.52,53.52,30170.0,52.596,52.6058,52.4393,52.4393,30170.0
2023-02-24 15:35:00,53.52,53.52,53.44,53.46,44666.0,52.4393,52.4393,52.3609,52.3805,44666.0
2023-02-24 15:40:00,53.44,53.48,53.4,53.43,39630.0,52.3609,52.4001,52.3217,52.3511,39630.0
2023-02-24 15:45:00,53.43,53.46,53.38,53.41,47171.0,52.3511,52.3805,52.3021,52.3315,47171.0
2023-02-24 15:50:00,53.42,53.49,53.33,53.49,84264.0,52.3413,52.4099,52.2531,52.4099,84264.0
2023-02-24 15:55:00,53.49,53.63,53.47,53.59,179032.0,52.4099,52.547,52.3903,52.5079,179032.0
2023-02-27 09:30:00,54.32,54.5,54.21,54.32,20840.0,53.2231,53.3995,53.1153,53.2231,20840.0
2023-02-27 09:35:00,54.33,54.36,54.13,54.13,5131.0,53.2329,53.2623,53.037,53.037,5131.0
2023-02-27 09:40:00,54.13,54.18,53.96,53.96,10527.0,53.037,53.0859,52.8704,52.8704,10527.0
2023-02-27 09:45:00,53.95,54.03,53.91,53.98,5193.0,52.8606,52.939,52.8214,52.89,5193.0
2023-02-27 09:50:00,53.96,54.1,53.96,54.1,21503.0,52.8704,53.0076,52.8704,53.0076,21503.0
2023-02-27 09:55:00,54.13,54.29,54.06,54.28,12117.0,53.037,53.1937,52.9684,53.1839,12117.0
2023-02-27 10:00:00,54.29,54.37,54.26,54.29,13459.0,53.1937,53.2721,53.1643,53.1937,13459.0
2023-02-27 10:05:00,54.32,54.39,54.27,54.33,12045.0,53.2231,53.2917,53.1741,53.2329,12045.0
2023-02-27 10:10:00,54.31,54.35,54.26,54.26,10304.0,53.2133,53.2525,53.1643,53.1643,10304.0
2023-02-27 10:15:00,54.26,54.26,54.11,54.2,10093.0,53.1643,53.1643,53.0174,53.1055,10093.0
2023-02-27 10:20:00,54.21,54.23,54.1,54.18,8093.0,53.1153,53.1349,53.0076,53.0859,8093.0
2023-02-27 10:25:00,54.22,54.25,54.14,54.16,5753.0,53.1251,53.1545,53.0468,53.0663,5753.0
2023-02-27 10:30:00,54.18,54.18,54.03,54.04,7168.0,53.0859,53.0859,52.939,52.9488,7168.0
2023-02-27 10:35:00,54.05,54.05,53.92,53.94,4672.0,52.9586,52.9586,52.8312,52.8508,4672.0
2023-02-27 10:40:00,53.86,53.9,53.82,53.9,10939.0,52.7724,52.8116,52.7332,52.8116,10939.0
2023-02-27 10:45:00,53.92,53.94,53.85,53.85,5223.0,52.8312,52.8508,52.7626,52.7626,5223.0
2023-02-27 10:50:00,53.86,53.91,53.82,53.9,6688.0,52.7724,52.8214,52.7332,52.8116,6688.0
2023-02-27 10:55:00,53.9,53.9,53.78,53.86,8320.0,52.8116,52.8116,52.694,52.7724,8320.0
2023-02-27 11:00:00,53.92,53.94,53.89,53.91,9910.0,52.8312,52.8508,52.8018,52.8214,9910.0
2023-02-27 11:05:00,53.93,53.98,53.92,53.93,3980.0,52.841,52.89,52.8312,52.841,3980.0
2023-02-27 11:10:00,53.9,53.91,53.79,53.8,10493.0,52.8116,52.8214,52.7038,52.7136,10493.0
2023-02-27 11:15:00,53.76,53.84,53.76,53.82,7555.0,52.6744,52.7528,52.6744,52.7332,7555.0
2023-02-27 11:20:00,53.83,53.84,53.76,53.76,4604.0,52.743,52.7528,52.6744,52.6744,4604.0
2023-02-27 11:25:00,53.76,53.81,53.75,53.75,7950.0,52.6744,52.7234,52.6646,52.6646,7950.0
2023-02-27 11:30:00,53.74,53.74,53.6,53.62,7985.0,52.6548,52.6548,52.5177,52.5373,7985.0
2023-02-27 11:35:00,53.64,53.7,53.64,53.68,4814.0,52.5568,52.6156,52.5568,52.596,4814.0
2023-02-27 11:40:00,53.69,53.71,53.65,53.65,3230.0,52.6058,52.6254,52.5666,52.5666,3230.0
2023-02-27 11:45:00,53.63,53.71,53.63,53.69,5643.0,52.547,52.6254,52.547,52.6058,5643.0
2023-02-27 11:50:00,53.68,53.73,53.67,53.71,4982.0,52.596,52.645,52.5862,52.6254,4982.0
2023-02-27 11:55:00,53.71,53.71,53.66,53.7,6852.0,52.6254,52.6254,52.5764,52.6156,6852.0
2023-02-27 12:00:00,53.69,53.75,53.69,53.72,3951.0,52.6058,52.6646,52.6058,52.6352,3951.0
2023-02-27 12:05:00,53.71,53.71,53.61,53.62,5365.0,52.6254,52.6254,52.5275,52.5373,5365.0
2023-02-27 12:10:00,53.63,53.65,53.6,53.62,6199.0,52.547,52.5666,52.5177,52.5373,6199.0
2023-02-27 12:15:00,53.63,53.65,53.6,53.63,4982.0,52.547,52.5666,52.5177,52.547,4982.0
2023-02-27 12:20:00,53.62,53.63,53.52,53.52,5062.0,52.5373,52.547,52.4393,52.4393,5062.0
2023-02-27 12:25:00,53.54,53.6,53.5,53.58,9429.0,52.4589,52.5177,52.4197,52.4981,9429.0
2023-02-27 12:30:00,53.59,53.7,53.58,53.68,7051.0,52.5079,52.6156,52.4981,52.596,7051.0
2023-02-27 12:35:00,53.68,53.73,53.67,53.71,6193.0,52.596,52.645,52.5862,52.6254,6193.0
2023-02-27 12:40:00,53.72,53.74,53.71,53.73,3894.0,52.6352,52.6548,52.6254,52.645,3894.0
2023-02-27 12:45:00,53.74,53.82,53.68,53.79,12646.0,52.6548,52.7332,52.596,52.7038,12646.0
2023-02-27 12:50:00,53.82,53.84,53.8,53.81,6565.0,52.7332,52.7528,52.7136,52.7234,6565.0
2023-02-27 12:55:00,53.82,53.88,53.78,53.8,12022.0,52.7332,52.792,52.694,52.7136,12022.0
2023-02-27 13:00:00,53.8,53.81,53.76,53.77,6144.0,52.7136,52.7234,52.6744,52.6842,6144.0
2023-02-27 13:05:00,53.78,53.78,53.71,53.71,3730.0,52.694,52.694,52.6254,52.6254,3730.0
2023-02-27 13:10:00,53.72,53.72,53.68,53.71,3458.0,52.6352,52.6352,52.596,52.6254,3458.0
2023-02-27 13:15:00,53.69,53.75,53.66,53.75,5577.0,52.6058,52.6646,52.5764,52.6646,5577.0
2023-02-27 13:20:00,53.75,53.79,53.71,53.74,6792.0,52.6646,52.7038,52.6254,52.6548,6792.0
2023-02-27 13:25:00,53.7,53.76,53.69,53.74,6105.0,52.6156,52.6744,52.6058,52.6548,6105.0
2023-02-27 13:30:00,53.78,53.86,53.78,53.83,17278.0,52.694,52.7724,52.694,52.743,17278.0
2023-02-27 13:35:00,53.85,53.88,53.8,53.81,8137.0,52.7626,52.792,52.7136,52.7234,8137.0
2023-02-27 13:40:00,53.83,53.84,53.73,53.73,5320.0,52.743,52.7528,52.645,52.645,5320.0
2023-02-27 13:45:00,53.73,53.75,53.72,53.75,10786.0,52.645,52.6646,52.6352,52.6646,10786.0
2023-02-27 13:50:00,53.74,53.79,53.74,53.79,4582.0,52.6548,52.7038,52.6548,52.7038,4582.0
2023-02-27 13:55:00,53.78,53.88,53.77,53.86,8352.0,52.694,52.792,52.6842,52.7724,8352.0
2023-02-27 14:00:00,53.87,53.96,53.87,53.95,17415.0,52.7822,52.8704,52.7822,52.8606,17415.0
2023-02-27 14:05:00,53.95,53.98,53.94,53.95,10945.0,52.8606,52.89,52.8508,52.8606,10945.0
2023-02-27 14:10:00,53.95,53.96,53.83,53.83,14709.0,52.8606,52.8704,52.743,52.743,14709.0
2023-02-27 14:15:00,53.84,53.84,53.75,53.77,19586.0,52.7528,52.7528,52.6646,52.6842,19586.0
2023-02-27 14:20:00,53.77,53.77,53.73,53.76,9882.0,52.6842,52.6842,52.645,52.6744,9882.0
2023-02-27 14:25:00,53.77,53.8,53.69,53.7,8278.0,52.6842,52.7136,52.6058,52.6156,8278.0
2023-02-27 14:30:00,53.71,53.79,53.71,53.76,9887.0,52.6254,52.7038,52.6254,52.6744,9887.0
2023-02-27 14:35:00,53.76,53.78,53.72,53.78,8478.0,52.6744,52.694,52.6352,52.694,8478.0
2023-02-27 14:40:00,53.79,53.84,53.72,53.78,6638.0,52.7038,52.7528,52.6352,52.694,6638.0
2023-02-27 14:45:00,53.77,53.79,53.74,53.77,6304.0,52.6842,52.7038,52.6548,52.6842,6304.0
2023-02-27 14:50:00,53.78,53.84,53.77,53.83,5751.0,52.694,52.7528,52.6842,52.743,5751.0
2023-02-27 14:55:00,53.83,53.89,53.82,53.88,6837.0,52.743,52.8018,52.7332,52.792,6837.0
2023-02-27 15:00:00,53.87,53.93,53.86,53.91,26580.0,52.7822,52.841,52.7724,52.8214,26580.0
2023-02-27 15:05:00,53.91,53.92,53.84,53.87,14701.0,52.8214,52.8312,52.7528,52.7822,14701.0
2023-02-27 15:10:00,53.87,53.87,53.79,53.83,15152.0,52.7822,52.7822,52.7038,52.743,15152.0
2023-02-27 15:15:00,53.84,53.85,53.77,53.85,11213.0,52.7528,52.7626,52.6842,52.7626,11213.0
2023-02-27 15:20:00,53.85,53.86,53.77,53.78,10644.0,52.7626,52.7724,52.6842,52.694,10644.0
2023-02-27 15:25:00,53.78,53.84,53.75,53.84,16716.0,52.694,52.7528,52.6646,52.7528,16716.0
2023-02-27 15:30:00,53.84,53.84,53.72,53.76,22648.0,52.7528,52.7528,52.6352,52.6744,22648.0
2023-02-27 15:35:00,53.76,53.77,53.63,53.66,22586.0,52.6744,52.6842,52.547,52.5764,22586.0
2023-02-27 15:40:00,53.67,53.71,53.64,53.66,32036.0,52.5862,52.6254,52.5568,52.5764,32036.0
2023-02-27 15:45:00,53.66,53.7,53.6,53.61,30745.0,52.5764,52.6156,52.5177,52.5275,30745.0
2023-02-27 15:50:00,53.62,53.67,53.58,53.63,63446.0,52.5373,52.5862,52.4981,52.547,63446.0
2023-02-27 15:55:00,53.63,53.74,53.62,53.7,119818.0,52.547,52.6548,52.5373,52.6156,119818.0
2023-02-28 09:30:00,53.6,54.24,53.6,54.01,28478.0,52.5177,53.1447,52.5177,52.9194,28478.0
2023-02-28 09:35:00,54.02,54.08,53.91,53.98,17644.0,52.9292,52.988,52.8214,52.89,17644.0
2023-02-28 09:40:00,54.01,54.14,53.96,54.14,10120.0,52.9194,53.0468,52.8704,53.0468,10120.0
2023-02-28 09:45:00,54.13,54.24,54.09,54.18,26962.0,53.037,53.1447,52.9978,53.0859,26962.0
2023-02-28 09:50:00,54.18,54.31,54.1,54.16,18505.0,53.0859,53.2133,53.0076,53.0663,18505.0
2023-02-28 09:55:00,54.14,54.23,54.14,54.18,11250.0,53.0468,53.1349,53.0468,53.0859,11250.0
2023-02-28 10:00:00,54.2,54.4,54.19,54.35,8687.0,53.1055,53.3015,53.0957,53.2525,8687.0
2023-02-28 10:05:00,54.4,54.44,54.36,54.41,9125.0,53.3015,53.3407,53.2623,53.3113,9125.0
2023-02-28 10:10:00,54.41,54.42,54.33,54.37,9547.0,53.3113,53.3211,53.2329,53.2721,9547.0
2023-02-28 10:15:00,54.36,54.37,54.31,54.34,7707.0,53.2623,53.2721,53.2133,53.2427,7707.0
2023-02-28 10:20:00,54.35,54.47,54.34,54.4,8290.0,53.2525,53.3701,53.2427,53.3015,8290.0
2023-02-28 10:25:00,54.42,54.53,54.4,54.46,27381.0,53.3211,53.4289,53.3015,53.3603,27381.0
2023-02-28 10:30:00,54.45,54.49,54.39,54.45,34005.0,53.3505,53.3897,53.2917,53.3505,34005.0
2023-02-28 10:35:00,54.45,54.55,54.44,54.5,16602.0,53.3505,53.4485,53.3407,53.3995,16602.0
2023-02-28 10:40:00,54.51,54.63,54.51,54.53,22353.0,53.4093,53.5269,53.4093,53.4289,22353.0
2023-02-28 10:45:00,54.53,54.57,54.44,54.49,22627.0,53.4289,53.4681,53.3407,53.3897,22627.0
2023-02-28 10:50:00,54.48,54.53,54.42,54.51,29312.0,53.3799,53.4289,53.3211,53.4093,29312.0
2023-02-28 10:55:00,54.51,54.56,54.46,54.48,14853.0,53.4093,53.4583,53.3603,53.3799,14853.0
2023-02-28 11:00:00,54.47,54.64,54.47,54.61,18681.0,53.3701,53.5367,53.3701,53.5073,18681.0
2023-02-28 11:05:00,54.63,54.71,54.6,54.69,27611.0,53.5269,53.6052,53.4975,53.5856,27611.0
2023-02-28 11:10:00,54.7,54.74,54.65,54.66,15044.0,53.5954,53.6346,53.5465,53.5562,15044.0
2023-02-28 11:15:00,54.68,54.86,54.66,54.86,41381.0,53.5758,53.7522,53.5562,53.7522,41381.0
2023-02-28 11:20:00,54.86,54.9,54.83,54.87,36655.0,53.7522,53.7914,53.7228,53.762,36655.0
2023-02-28 11:25:00,54.86,54.9,54.77,54.77,36850.0,53.7522,53.7914,53.664,53.664,36850.0
2023-02-28 11:30:00,54.76,54.84,54.71,54.75,20182.0,53.6542,53.7326,53.6052,53.6444,20182.0
2023-02-28 11:35:00,54.74,54.85,54.72,54.83,15278.0,53.6346,53.7424,53.615,53.7228,15278.0
2023-02-28 11:40:00,54.83,54.87,54.81,54.86,30780.0,53.7228,53.762,53.7032,53.7522,30780.0
2023-02-28 11:45:00,54.85,54.94,54.82,54.9,20239.0,53.7424,53.8306,53.713,53.7914,20239.0
2023-02-28 11:50:00,54.9,54.91,54.81,54.84,11238.0,53.7914,53.8012,53.7032,53.7326,11238.0
2023-02-28 11:55:00,54.85,54.87,54.79,54.83,7425.0,53.7424,53.762,53.6836,53.7228,7425.0
2023-02-28 12:00:00,54.84,54.84,54.64,54.65,16755.0,53.7326,53.7326,53.5367,53.5465,16755.0
2023-02-28 12:05:00,54.64,54.66,54.57,54.63,8185.0,53.5367,53.5562,53.4681,53.5269,8185.0
2023-02-28 12:10:00,54.62,54.68,54.62,54.68,5793.0,53.5171,53.5758,53.5171,53.5758,5793.0
2023-02-28 12:15:00,54.66,54.67,54.58,54.65,5894.0,53.5562,53.566,53.4779,53.5465,5894.0
2023-02-28 12:20:00,54.64,54.68,54.62,54.68,15574.0,53.5367,53.5758,53.5171,53.5758,15574.0
2023-02-28 12:25:00,54.68,54.79,54.68,54.76,15036.0,53.5758,53.6836,53.5758,53.6542,15036.0
2023-02-28 12:30:00,54.75,54.78,54.73,54.77,7732.0,53.6444,53.6738,53.6248,53.664,7732.0
2023-02-28 12:35:00,54.77,54.78,54.7,54.73,9023.0,53.664,53.6738,53.5954,53.6248,9023.0
2023-02-28 12:40:00,54.71,54.75,54.68,54.74,10230.0,53.6052,53.6444,53.5758,53.6346,10230.0
2023-02-28 12:45:00,54.75,54.77,54.72,54.77,5994.0,53.6444,53.664,53.615,53.664,5994.0
2023-02-28 12:50:00,54.78,54.84,54.72,54.84,8257.0,53.6738,53.7326,53.615,53.7326,8257.0
2023-02-28 12:55:00,54.85,54.92,54.85,54.91,9259.0,53.7424,53.811,53.7424,53.8012,9259.0
2023-02-28 13:00:00,54.93,54.95,54.89,54.94,7357.0,53.8208,53.8404,53.7816,53.8306,7357.0
2023-02-28 13:05:00,54.92,54.92,54.79,54.82,7888.0,53.811,53.811,53.6836,53.713,7888.0
2023-02-28 13:10:00,54.82,54.88,54.82,54.86,6415.0,53.713,53.7718,53.713,53.7522,6415.0
2023-02-28 13:15:00,54.85,54.9,54.82,54.83,7283.0,53.7424,53.7914,53.713,53.7228,7283.0
2023-02-28 13:20:00,54.83,54.87,54.83,54.87,6456.0,53.7228,53.762,53.7228,53.762,6456.0
2023-02-28 13:25:00,54.89,54.89,54.85,54.87,8844.0,53.7816,53.7816,53.7424,53.762,8844.0
2023-02-28 13:30:00,54.88,54.88,54.83,54.86,4943.0,53.7718,53.7718,53.7228,53.7522,4943.0
2023-02-28 13:35:00,54.88,54.91,54.87,54.89,7009.0,53.7718,53.8012,53.762,53.7816,7009.0
2023-02-28 13:40:00,54.89,54.89,54.78,54.78,11556.0,53.7816,53.7816,53.6738,53.6738,11556.0
2023-02-28 13:45:00,54.79,54.84,54.76,54.76,10474.0,53.6836,53.7326,53.6542,53.6542,10474.0
2023-02-28 13:50:00,54.75,54.86,54.75,54.84,4909.0,53.6444,53.7522,53.6444,53.7326,4909.0
2023-02-28 13:55:00,54.85,54.85,54.75,54.75,6212.0,53.7424,53.7424,53.6444,53.6444,6212.0
2023-02-28 14:00:00,54.76,54.8,54.74,54.79,6303.0,53.6542,53.6934,53.6346,53.6836,6303.0
2023-02-28 14:05:00,54.77,54.78,54.69,54.76,27960.0,53.664,53.6738,53.5856,53.6542,27960.0
2023-02-28 14:10:00,54.76,54.77,54.71,54.76,6768.0,53.6542,53.664,53.6052,53.6542,6768.0
2023-02-28 14:15:00,54.73,54.76,54.7,54.73,7381.0,53.6248,53.6542,53.5954,53.6248,7381.0
2023-02-28 14:20:00,54.72,54.73,54.63,54.67,9141.0,53.615,53.6248,53.5269,53.566,9141.0
2023-02-28 14:25:00,54.66,54.7,54.66,54.66,5064.0,53.5562,53.5954,53.5562,53.5562,5064.0
2023-02-28 14:30:00,54.67,54.68,54.62,54.65,6944.0,53.566,53.5758,53.5171,53.5465,6944.0
2023-02-28 14:35:00,54.65,54.68,54.62,54.67,9320.0,53.5465,53.5758,53.5171,53.566,9320.0
2023-02-28 14:40:00,54.66,54.66,54.59,54.63,10136.0,53.5562,53.5562,53.4877,53.5269,10136.0
2023-02-28 14:45:00,54.64,54.71,54.64,54.67,8863.0,53.5367,53.6052,53.5367,53.566,8863.0
2023-02-28 14:50:00,54.67,54.71,54.67,54.69,7086.0,53.566,53.6052,53.566,53.5856,7086.0
2023-02-28 14:55:00,54.68,54.69,54.58,54.6,11270.0,53.5758,53.5856,53.4779,53.4975,11270.0
2023-02-28 15:00:00,54.6,54.6,54.53,54.56,20777.0,53.4975,53.4975,53.4289,53.4583,20777.0
2023-02-28 15:05:00,54.56,54.6,54.54,54.57,11616.0,53.4583,53.4975,53.4387,53.4681,11616.0
2023-02-28 15:10:00,54.58,54.66,54.56,54.66,11355.0,53.4779,53.5562,53.4583,53.5562,11355.0
2023-02-28 15:15:00,54.66,54.66,54.58,54.59,16776.0,53.5562,53.5562,53.4779,53.4877,16776.0
2023-02-28 15:20:00,54.58,54.64,54.58,54.62,15468.0,53.4779,53.5367,53.4779,53.5171,15468.0
2023-02-28 15:25:00,54.62,54.69,54.6,54.65,19964.0,53.5171,53.5856,53.4975,53.5465,19964.0
2023-02-28 15:30:00,54.66,54.7,54.58,54.64,43916.0,53.5562,53.5954,53.4779,53.5367,43916.0
2023-02-28 15:35:00,54.64,54.65,54.53,54.63,50292.0,53.5367,53.5465,53.4289,53.5269,50292.0
2023-02-28 15:40:00,54.63,54.64,54.56,54.63,43935.0,53.5269,53.5367,53.4583,53.5269,43935.0
2023-02-28 15:45:00,54.62,54.72,54.62,54.64,57578.0,53.5171,53.615,53.5171,53.5367,57578.0
2023-02-28 15:50:00,54.64,54.77,54.62,54.68,141391.0,53.5367,53.664,53.5171,53.5758,141391.0
2023-02-28 15:55:00,54.68,54.89,54.67,54.67,456986.0,53.5758,53.7816,53.566,53.566,456986.0
2023-03-01 09:30:00,54.4,54.67,54.4,54.53,43818.0,53.3015,53.566,53.3015,53.4289,43818.0
2023-03-01 09:35:00,54.53,54.69,54.45,54.69,16384.0,53.4289,53.5856,53.3505,53.5856,16384.0
2023-03-01 09:40:00,54.69,54.8,54.63,54.76,8716.0,53.5856,53.6934,53.5269,53.6542,8716.0
2023-03-01 09:45:00,54.84,55.2,54.84,55.14,223283.0,53.7326,54.0853,53.7326,54.0266,223283.0
2023-03-01 09:50:00,55.13,55.2,55.03,55.11,87097.0,54.0168,54.0853,53.9188,53.9972,87097.0
2023-03-01 09:55:00,55.12,55.21,55.03,55.2,18353.0,54.007,54.0951,53.9188,54.0853,18353.0
2023-03-01 10:00:00,55.27,55.4,55.17,55.28,40483.0,54.1539,54.2813,54.056,54.1637,40483.0
2023-03-01 10:05:00,55.28,55.3,54.89,54.9,72900.0,54.1637,54.1833,53.7816,53.7914,72900.0
2023-03-01 10:10:00,54.88,54.88,54.53,54.56,40812.0,53.7718,53.7718,53.4289,53.4583,40812.0
2023-03-01 10:15:00,54.58,54.72,54.57,54.68,25112.0,53.4779,53.615,53.4681,53.5758,25112.0
2023-03-01 10:20:00,54.71,54.86,54.69,54.86,16192.0,53.6052,53.7522,53.5856,53.7522,16192.0
2023-03-01 10:25:00,54.86,55.0,54.86,54.9,12711.0,53.7522,53.8894,53.7522,53.7914,12711.0
2023-03-01 10:30:00,54.89,54.98,54.81,54.86,9978.0,53.7816,53.8698,53.7032,53.7522,9978.0
2023-03-01 10:35:00,54.86,55.05,54.84,54.98,11486.0,53.7522,53.9384,53.7326,53.8698,11486.0
2023-03-01 10:40:00,54.99,55.15,54.99,55.07,9487.0,53.8796,54.0364,53.8796,53.958,9487.0
2023-03-01 10:45:00,55.09,55.19,55.05,55.19,18155.0,53.9776,54.0755,53.9384,54.0755,18155.0
2023-03-01 10:50:00,55.18,55.21,55.09,55.1,22396.0,54.0657,54.0951,53.9776,53.9874,22396.0
2023-03-01 10:55:00,55.1,55.13,54.96,55.09,14399.0,53.9874,54.0168,53.8502,53.9776,14399.0
2023-03-01 11:00:00,55.07,55.07,54.9,54.91,11350.0,53.958,53.958,53.7914,53.8012,11350.0
2023-03-01 11:05:00,54.91,54.94,54.7,54.74,14474.0,53.8012,53.8306,53.5954,53.6346,14474.0
2023-03-01 11:10:00,54.72,54.72,54.56,54.57,8029.0,53.615,53.615,53.4583,53.4681,8029.0
2023-03-01 11:15:00,54.56,54.56,54.39,54.43,9035.0,53.4583,53.4583,53.2917,53.3309,9035.0
2023-03-01 11:20:00,54.43,54.51,54.43,54.48,11077.0,53.3309,53.4093,53.3309,53.3799,11077.0
2023-03-01 11:25:00,54.5,54.65,54.48,54.65,13876.0,53.3995,53.5465,53.3799,53.5465,13876.0
2023-03-01 11:30:00,54.66,54.7,54.61,54.65,15156.0,53.5562,53.5954,53.5073,53.5465,15156.0
2023-03-01 11:35:00,54.65,54.65,54.59,54.61,6739.0,53.5465,53.5465,53.4877,53.5073,6739.0
2023-03-01 11:40:00,54.62,54.67,54.6,54.64,10823.0,53.5171,53.566,53.4975,53.5367,10823.0
2023-03-01 11:45:00,54.65,54.81,54.63,54.78,9381.0,53.5465,53.7032,53.5269,53.6738,9381.0
2023-03-01 11:50:00,54.79,54.82,54.72,54.8,11715.0,53.6836,53.713,53.615,53.6934,11715.0
2023-03-01 11:55:00,54.8,54.82,54.72,54.74,6636.0,53.6934,53.713,53.615,53.6346,6636.0
2023-03-01 12:00:00,54.74,54.8,54.72,54.78,8090.0,53.6346,53.6934,53.615,53.6738,8090.0
2023-03-01 12:05:00,54.79,54.87,54.76,54.87,10041.0,53.6836,53.762,53.6542,53.762,10041.0
2023-03-01 12:10:00,54.88,54.9,54.71,54.77,15250.0,53.7718,53.7914,53.6052,53.664,15250.0
2023-03-01 12:15:00,54.78,54.85,54.77,54.81,8012.0,53.6738,53.7424,53.664,53.7032,8012.0
2023-03-01 12:20:00,54.82,54.86,54.8,54.8,7618.0,53.713,53.7522,53.6934,53.6934,7618.0
2023-03-01 12:25:00,54.79,54.84,54.73,54.73,5750.0,53.6836,53.7326,53.6248,53.6248,5750.0
2023-03-01 12:30:00,54.74,54.79,54.72,54.77,5434.0,53.6346,53.6836,53.615,53.664,5434.0
2023-03-01 12:35:00,54.75,54.84,54.75,54.8,9937.0,53.6444,53.7326,53.6444,53.6934,9937.0
2023-03-01 12:40:00,54.81,54.9,54.81,54.89,14392.0,53.7032,53.7914,53.7032,53.7816,14392.0
2023-03-01 12:45:00,54.91,54.96,54.89,54.9,10494.0,53.8012,53.8502,53.7816,53.7914,10494.0
2023-03-01 12:50:00,54.91,55.0,54.91,54.97,17776.0,53.8012,53.8894,53.8012,53.86,17776.0
2023-03-01 12:55:00,54.96,54.96,54.88,54.88,5987.0,53.8502,53.8502,53.7718,53.7718,5987.0
2023-03-01 13:00:00,54.87,54.88,54.79,54.79,3804.0,53.762,53.7718,53.6836,53.6836,3804.0
2023-03-01 13:05:00,54.78,54.78,54.71,54.75,9389.0,53.6738,53.6738,53.6052,53.6444,9389.0
2023-03-01 13:10:00,54.76,54.78,54.74,54.78,4672.0,53.6542,53.6738,53.6346,53.6738,4672.0
2023-03-01 13:15:00,54.77,54.77,54.69,54.69,8766.0,53.664,53.664,53.5856,53.5856,8766.0
2023-03-01 13:20:00,54.69,54.71,54.59,54.59,9211.0,53.5856,53.6052,53.4877,53.4877,9211.0
2023-03-01 13:25:00,54.59,54.62,54.53,54.54,7463.0,53.4877,53.5171,53.4289,53.4387,7463.0
2023-03-01 13:30:00,54.52,54.53,54.49,54.5,8756.0,53.4191,53.4289,53.3897,53.3995,8756.0
2023-03-01 13:35:00,54.5,54.56,54.5,54.55,12114.0,53.3995,53.4583,53.3995,53.4485,12114.0
2023-03-01 13:40:00,54.55,54.55,54.47,54.49,5227.0,53.4485,53.4485,53.3701,53.3897,5227.0
2023-03-01 13:45:00,54.48,54.49,54.42,54.48,10883.0,53.3799,53.3897,53.3211,53.3799,10883.0
2023-03-01 13:50:00,54.47,54.52,54.47,54.51,5023.0,53.3701,53.4191,53.3701,53.4093,5023.0
2023-03-01 13:55:00,54.51,54.52,54.47,54.52,7136.0,53.4093,53.4191,53.3701,53.4191,7136.0
2023-03-01 14:00:00,54.51,54.51,54.4,54.44,6856.0,53.4093,53.4093,53.3015,53.3407,6856.0
2023-03-01 14:05:00,54.43,54.44,54.35,54.38,9144.0,53.3309,53.3407,53.2525,53.2819,9144.0
2023-03-01 14:10:00,54.4,54.49,54.4,54.46,7674.0,53.3015,53.3897,53.3015,53.3603,7674.0
2023-03-01 14:15:00,54.44,54.45,54.38,54.41,7262.0,53.3407,53.3505,53.2819,53.3113,7262.0
2023-03-01 14:20:00,54.42,54.44,54.34,54.36,14637.0,53.3211,53.3407,53.2427,53.2623,14637.0
2023-03-01 14:25:00,54.35,54.36,54.31,54.32,27119.0,53.2525,53.2623,53.2133,53.2231,27119.0
2023-03-01 14:30:00,54.3,54.33,54.25,54.27,14725.0,53.2035,53.2329,53.1545,53.1741,14725.0
2023-03-01 14:35:00,54.28,54.31,54.24,54.29,16603.0,53.1839,53.2133,53.1447,53.1937,16603.0
2023-03-01 14:40:00,54.29,54.34,54.28,54.33,9968.0,53.1937,53.2427,53.1839,53.2329,9968.0
2023-03-01 14:45:00,54.32,54.33,54.27,54.28,6129.0,53.2231,53.2329,53.1741,53.1839,6129.0
2023-03-01 14:50:00,54.27,54.28,54.16,54.2,11315.0,53.1741,53.1839,53.0663,53.1055,11315.0
2023-03-01 14:55:00,54.18,54.18,54.13,54.15,19616.0,53.0859,53.0859,53.037,53.0565,19616.0
2023-03-01 15:00:00,54.15,54.28,54.14,54.26,12790.0,53.0565,53.1839,53.0468,53.1643,12790.0
2023-03-01 15:05:00,54.28,54.33,54.27,54.33,14391.0,53.1839,53.2329,53.1741,53.2329,14391.0
2023-03-01 15:10:00,54.32,54.37,54.31,54.37,12523.0,53.2231,53.2721,53.2133,53.2721,12523.0
2023-03-01 15:15:00,54.36,54.37,54.32,54.35,10975.0,53.2623,53.2721,53.2231,53.2525,10975.0
2023-03-01 15:20:00,54.35,54.35,54.25,54.26,16569.0,53.2525,53.2525,53.1545,53.1643,16569.0
2023-03-01 15:25:00,54.26,54.28,54.22,54.24,13385.0,53.1643,53.1839,53.1251,53.1447,13385.0
2023-03-01 15:30:00,54.22,54.33,54.22,54.33,13119.0,53.1251,53.2329,53.1251,53.2329,13119.0
2023-03-01 15:35:00,54.32,54.32,54.2,54.21,28982.0,53.2231,53.2231,53.1055,53.1153,28982.0
2023-03-01 15:40:00,54.21,54.26,54.2,54.23,29610.0,53.1153,53.1643,53.1055,53.1349,29610.0
2023-03-01 15:45:00,54.25,54.29,54.2,54.25,36269.0,53.1545,53.1937,53.1055,53.1545,36269.0
2023-03-01 15:50:00,54.24,54.28,54.17,54.21,58072.0,53.1447,53.1839,53.0761,53.1153,58072.0
2023-03-01 15:55:00,54.21,54.23,54.14,54.23,167356.0,53.1153,53.1349,53.0468,53.1349,167356.0
2023-03-02 09:30:00,53.68,53.72,53.5,53.66,28221.0,52.596,52.6352,52.4197,52.5764,28221.0
2023-03-02 09:35:00,53.54,53.86,53.54,53.73,22849.0,52.4589,52.7724,52.4589,52.645,22849.0
2023-03-02 09:40:00,53.71,53.79,53.63,53.68,7826.0,52.6254,52.7038,52.547,52.596,7826.0
2023-03-02 09:45:00,53.69,53.74,53.6,53.74,6581.0,52.6058,52.6548,52.5177,52.6548,6581.0
2023-03-02 09:50:00,53.76,53.78,53.65,53.73,14144.0,52.6744,52.694,52.5666,52.645,14144.0
2023-03-02 09:55:00,53.74,53.74,53.59,53.65,6779.0,52.6548,52.6548,52.5079,52.5666,6779.0
2023-03-02 10:00:00,53.66,53.84,53.64,53.84,12621.0,52.5764,52.7528,52.5568,52.7528,12621.0
2023-03-02 10:05:00,53.85,53.88,53.69,53.69,14503.0,52.7626,52.792,52.6058,52.6058,14503.0
2023-03-02 10:10:00,53.69,53.71,53.61,53.67,7031.0,52.6058,52.6254,52.5275,52.5862,7031.0
2023-03-02 10:15:00,53.64,53.71,53.59,53.59,5879.0,52.5568,52.6254,52.5079,52.5079,5879.0
2023-03-02 10:20:00,53.61,53.61,53.43,53.5,18437.0,52.5275,52.5275,52.3511,52.4197,18437.0
2023-03-02 10:25:00,53.49,53.52,53.4,53.48,19744.0,52.4099,52.4393,52.3217,52.4001,19744.0
2023-03-02 10:30:00,53.49,53.63,53.41,53.61,13660.0,52.4099,52.547,52.3315,52.5275,13660.0
2023-03-02 10:35:00,53.62,53.73,53.62,53.64,17397.0,52.5373,52.645,52.5373,52.5568,17397.0
2023-03-02 10:40:00,53.64,53.7,53.61,53.69,9964.0,52.5568,52.6156,52.5275,52.6058,9964.0
2023-03-02 10:45:00,53.71,53.76,53.6,53.74,17144.0,52.6254,52.6744,52.5177,52.6548,17144.0
2023-03-02 10:50:00,53.75,53.85,53.74,53.82,21277.0,52.6646,52.7626,52.6548,52.7332,21277.0
2023-03-02 10:55:00,53.81,53.84,53.75,53.75,10994.0,52.7234,52.7528,52.6646,52.6646,10994.0
2023-03-02 11:00:00,53.76,53.8,53.75,53.76,9343.0,52.6744,52.7136,52.6646,52.6744,9343.0
2023-03-02 11:05:00,53.74,53.84,53.73,53.82,8678.0,52.6548,52.7528,52.645,52.7332,8678.0
2023-03-02 11:10:00,53.81,53.82,53.75,53.77,8623.0,52.7234,52.7332,52.6646,52.6842,8623.0
2023-03-02 11:15:00,53.76,53.78,53.71,53.75,10995.0,52.6744,52.694,52.6254,52.6646,10995.0
2023-03-02 11:20:00,53.74,53.74,53.65,53.67,6954.0,52.6548,52.6548,52.5666,52.5862,6954.0
2023-03-02 11:25:00,53.68,53.69,53.64,53.64,7035.0,52.596,52.6058,52.5568,52.5568,7035.0
2023-03-02 11:30:00,53.65,53.71,53.65,53.71,6556.0,52.5666,52.6254,52.5666,52.6254,6556.0
2023-03-02 11:35:00,53.69,53.71,53.67,53.69,15292.0,52.6058,52.6254,52.5862,52.6058,15292.0
2023-03-02 11:40:00,53.69,53.69,53.63,53.63,10617.0,52.6058,52.6058,52.547,52.547,10617.0
2023-03-02 11:45:00,53.62,53.66,53.59,53.65,5561.0,52.5373,52.5764,52.5079,52.5666,5561.0
2023-03-02 11:50:00,53.66,53.67,53.56,53.56,6949.0,52.5764,52.5862,52.4785,52.4785,6949.0
2023-03-02 11:55:00,53.57,53.68,53.56,53.67,9618.0,52.4883,52.596,52.4785,52.5862,9618.0
2023-03-02 12:00:00,53.68,53.72,53.66,53.68,9699.0,52.596,52.6352,52.5764,52.596,9699.0
2023-03-02 12:05:00,53.69,53.7,53.63,53.67,10390.0,52.6058,52.6156,52.547,52.5862,10390.0
2023-03-02 12:10:00,53.66,53.69,53.64,53.65,7446.0,52.5764,52.6058,52.5568,52.5666,7446.0
2023-03-02 12:15:00,53.66,53.66,53.54,53.54,9652.0,52.5764,52.5764,52.4589,52.4589,9652.0
2023-03-02 12:20:00,53.53,53.65,53.53,53.64,5427.0,52.4491,52.5666,52.4491,52.5568,5427.0
2023-03-02 12:25:00,53.65,53.71,53.64,53.68,10473.0,52.5666,52.6254,52.5568,52.596,10473.0
2023-03-02 12:30:00,53.67,53.81,53.65,53.78,7221.0,52.5862,52.7234,52.5666,52.694,7221.0
2023-03-02 12:35:00,53.78,53.79,53.71,53.73,13234.0,52.694,52.7038,52.6254,52.645,13234.0
2023-03-02 12:40:00,53.72,53.8,53.69,53.77,18613.0,52.6352,52.7136,52.6058,52.6842,18613.0
2023-03-02 12:45:00,53.78,53.8,53.73,53.74,21136.0,52.694,52.7136,52.645,52.6548,21136.0
2023-03-02 12:50:00,53.74,53.77,53.71,53.75,19353.0,52.6548,52.6842,52.6254,52.6646,19353.0
2023-03-02 12:55:00,53.75,53.82,53.74,53.81,21931.0,52.6646,52.7332,52.6548,52.7234,21931.0
2023-03-02 13:00:00,53.8,53.82,53.75,53.8,32222.0,52.7136,52.7332,52.6646,52.7136,32222.0
2023-03-02 13:05:00,53.79,53.82,53.74,53.75,14150.0,52.7038,52.7332,52.6548,52.6646,14150.0
2023-03-02 13:10:00,53.76,53.8,53.74,53.76,13798.0,52.6744,52.7136,52.6548,52.6744,13798.0
2023-03-02 13:15:00,53.75,53.78,53.7,53.74,11646.0,52.6646,52.694,52.6156,52.6548,11646.0
2023-03-02 13:20:00,53.73,53.73,53.69,53.7,18661.0,52.645,52.645,52.6058,52.6156,18661.0
2023-03-02 13:25:00,53.7,53.71,53.62,53.65,31090.0,52.6156,52.6254,52.5373,52.5666,31090.0
2023-03-02 13:30:00,53.66,53.68,53.64,53.65,11349.0,52.5764,52.596,52.5568,52.5666,11349.0
2023-03-02 13:35:00,53.66,53.9,53.66,53.8,89389.0,52.5764,52.8116,52.5764,52.7136,89389.0
2023-03-02 13:40:00,53.8,53.88,53.75,53.82,20738.0,52.7136,52.792,52.6646,52.7332,20738.0
2023-03-02 13:45:00,53.79,53.89,53.76,53.89,11254.0,52.7038,52.8018,52.6744,52.8018,11254.0
2023-03-02 13:50:00,53.88,53.91,53.85,53.89,18222.0,52.792,52.8214,52.7626,52.8018,18222.0
2023-03-02 13:55:00,53.88,54.0,53.87,53.99,25407.0,52.792,52.9096,52.7822,52.8998,25407.0
2023-03-02 14:00:00,53.99,54.2,53.99,54.07,16248.0,52.8998,53.1055,52.8998,52.9782,16248.0
2023-03-02 14:05:00,54.06,54.08,53.99,53.99,10065.0,52.9684,52.988,52.8998,52.8998,10065.0
2023-03-02 14:10:00,53.99,54.05,53.97,53.98,14331.0,52.8998,52.9586,52.8802,52.89,14331.0
2023-03-02 14:15:00,53.99,54.0,53.96,53.98,9348.0,52.8998,52.9096,52.8704,52.89,9348.0
2023-03-02 14:20:00,54.0,54.0,53.87,53.92,11790.0,52.9096,52.9096,52.7822,52.8312,11790.0
2023-03-02 14:25:00,53.92,54.04,53.91,54.04,10788.0,52.8312,52.9488,52.8214,52.9488,10788.0
2023-03-02 14:30:00,54.05,54.1,53.94,53.95,16057.0,52.9586,53.0076,52.8508,52.8606,16057.0
2023-03-02 14:35:00,53.95,53.95,53.89,53.9,8816.0,52.8606,52.8606,52.8018,52.8116,8816.0
2023-03-02 14:40:00,53.91,53.98,53.9,53.92,17985.0,52.8214,52.89,52.8116,52.8312,17985.0
2023-03-02 14:45:00,53.91,54.0,53.91,54.0,14657.0,52.8214,52.9096,52.8214,52.9096,14657.0
2023-03-02 14:50:00,54.0,54.02,53.96,53.97,14782.0,52.9096,52.9292,52.8704,52.8802,14782.0
2023-03-02 14:55:00,53.96,54.02,53.93,53.98,13999.0,52.8704,52.9292,52.841,52.89,13999.0
2023-03-02 15:00:00,53.98,54.07,53.97,54.0,16722.0,52.89,52.9782,52.8802,52.9096,16722.0
2023-03-02 15:05:00,53.99,54.04,53.97,54.04,13531.0,52.8998,52.9488,52.8802,52.9488,13531.0
2023-03-02 15:10:00,54.04,54.17,54.04,54.17,14030.0,52.9488,53.0761,52.9488,53.0761,14030.0
2023-03-02 15:15:00,54.18,54.21,54.1,54.11,21479.0,53.0859,53.1153,53.0076,53.0174,21479.0
2023-03-02 15:20:00,54.11,54.13,54.09,54.12,18427.0,53.0174,53.037,52.9978,53.0272,18427.0
2023-03-02 15:25:00,54.12,54.22,54.11,54.18,20783.0,53.0272,53.1251,53.0174,53.0859,20783.0
2023-03-02 15:30:00,54.19,54.27,54.19,54.27,19051.0,53.0957,53.1741,53.0957,53.1741,19051.0
2023-03-02 15:35:00,54.27,54.42,54.24,54.39,22659.0,53.1741,53.3211,53.1447,53.2917,22659.0
2023-03-02 15:40:00,54.39,54.39,54.31,54.31,44259.0,53.2917,53.2917,53.2133,53.2133,44259.0
2023-03-02 15:45:00,54.3,54.3,54.2,54.26,52954.0,53.2035,53.2035,53.1055,53.1643,52954.0
2023-03-02 15:50:00,54.25,54.26,54.14,54.15,90104.0,53.1545,53.1643,53.0468,53.0565,90104.0
2023-03-02 15:55:00,54.16,54.28,54.16,54.28,146166.0,53.0663,53.1839,53.0663,53.1839,146166.0
2023-03-03 09:30:00,55.01,55.09,54.59,54.67,50026.0,53.8992,53.9776,53.4877,53.566,50026.0
2023-03-03 09:35:00,54.67,54.84,54.66,54.68,24941.0,53.566,53.7326,53.5562,53.5758,24941.0
2023-03-03 09:40:00,54.62,54.78,54.62,54.74,9183.0,53.5171,53.6738,53.5171,53.6346,9183.0
2023-03-03 09:45:00,54.75,54.87,54.72,54.78,6502.0,53.6444,53.762,53.615,53.6738,6502.0
2023-03-03 09:50:00,54.8,54.8,54.68,54.79,15169.0,53.6934,53.6934,53.5758,53.6836,15169.0
2023-03-03 09:55:00,54.78,54.89,54.78,54.87,11317.0,53.6738,53.7816,53.6738,53.762,11317.0
2023-03-03 10:00:00,54.87,54.92,54.55,54.59,12483.0,53.762,53.811,53.4485,53.4877,12483.0
2023-03-03 10:05:00,54.57,54.6,54.48,54.55,6824.0,53.4681,53.4975,53.3799,53.4485,6824.0
2023-03-03 10:10:00,54.52,54.69,54.52,54.69,7297.0,53.4191,53.5856,53.4191,53.5856,7297.0
2023-03-03 10:15:00,54.69,54.8,54.68,54.68,12588.0,53.5856,53.6934,53.5758,53.5758,12588.0
2023-03-03 10:20:00,54.7,54.86,54.69,54.83,11291.0,53.5954,53.7522,53.5856,53.7228,11291.0
2023-03-03 10:25:00,54.87,54.91,54.77,54.87,6195.0,53.762,53.8012,53.664,53.762,6195.0
2023-03-03 10:30:00,54.87,54.89,54.79,54.79,9213.0,53.762,53.7816,53.6836,53.6836,9213.0
2023-03-03 10:35:00,54.78,54.83,54.76,54.83,7012.0,53.6738,53.7228,53.6542,53.7228,7012.0
2023-03-03 10:40:00,54.82,54.82,54.74,54.81,6189.0,53.713,53.713,53.6346,53.7032,6189.0
2023-03-03 10:45:00,54.82,54.87,54.79,54.81,9107.0,53.713,53.762,53.6836,53.7032,9107.0
2023-03-03 10:50:00,54.76,54.77,54.66,54.69,8972.0,53.6542,53.664,53.5562,53.5856,8972.0
2023-03-03 10:55:00,54.71,54.77,54.69,54.69,4969.0,53.6052,53.664,53.5856,53.5856,4969.0
2023-03-03 11:00:00,54.71,54.8,54.69,54.77,5021.0,53.6052,53.6934,53.5856,53.664,5021.0
2023-03-03 11:05:00,54.79,54.88,54.79,54.87,5311.0,53.6836,53.7718,53.6836,53.762,5311.0
2023-03-03 11:10:00,54.87,54.9,54.81,54.87,18861.0,53.762,53.7914,53.7032,53.762,18861.0
2023-03-03 11:15:00,54.89,54.98,54.86,54.93,13159.0,53.7816,53.8698,53.7522,53.8208,13159.0
2023-03-03 11:20:00,54.94,54.94,54.89,54.92,12015.0,53.8306,53.8306,53.7816,53.811,12015.0
2023-03-03 11:25:00,54.94,54.95,54.92,54.94,9491.0,53.8306,53.8404,53.811,53.8306,9491.0
2023-03-03 11:30:00,54.94,54.97,54.92,54.95,13367.0,53.8306,53.86,53.811,53.8404,13367.0
2023-03-03 11:35:00,54.95,54.98,54.89,54.91,9376.0,53.8404,53.8698,53.7816,53.8012,9376.0
2023-03-03 11:40:00,54.92,54.94,54.88,54.91,11219.0,53.811,53.8306,53.7718,53.8012,11219.0
2023-03-03 11:45:00,54.92,55.01,54.92,54.94,8714.0,53.811,53.8992,53.811,53.8306,8714.0
2023-03-03 11:50:00,54.94,54.99,54.89,54.93,10484.0,53.8306,53.8796,53.7816,53.8208,10484.0
2023-03-03 11:55:00,54.92,55.0,54.92,54.95,9015.0,53.811,53.8894,53.811,53.8404,9015.0
2023-03-03 12:00:00,54.94,55.0,54.94,54.98,8080.0,53.8306,53.8894,53.8306,53.8698,8080.0
2023-03-03 12:05:00,54.99,55.04,54.98,55.0,3736.0,53.8796,53.9286,53.8698,53.8894,3736.0
2023-03-03 12:10:00,54.99,55.06,54.97,55.03,6652.0,53.8796,53.9482,53.86,53.9188,6652.0
2023-03-03 12:15:00,55.01,55.03,54.99,55.01,2974.0,53.8992,53.9188,53.8796,53.8992,2974.0
2023-03-03 12:20:00,55.01,55.04,54.97,54.99,7239.0,53.8992,53.9286,53.86,53.8796,7239.0
2023-03-03 12:25:00,54.99,55.03,54.97,55.03,7879.0,53.8796,53.9188,53.86,53.9188,7879.0
2023-03-03 12:30:00,55.02,55.03,54.99,55.01,4184.0,53.909,53.9188,53.8796,53.8992,4184.0
2023-03-03 12:35:00,55.0,55.02,54.94,54.94,5507.0,53.8894,53.909,53.8306,53.8306,5507.0
2023-03-03 12:40:00,54.95,54.98,54.93,54.98,4536.0,53.8404,53.8698,53.8208,53.8698,4536.0
2023-03-03 12:45:00,54.97,55.01,54.97,54.98,5659.0,53.86,53.8992,53.86,53.8698,5659.0
2023-03-03 12:50:00,54.99,55.03,54.97,55.0,4430.0,53.8796,53.9188,53.86,53.8894,4430.0
2023-03-03 12:55:00,55.01,55.07,55.0,55.06,5382.0,53.8992,53.958,53.8894,53.9482,5382.0
2023-03-03 13:00:00,55.06,55.14,55.04,55.11,14001.0,53.9482,54.0266,53.9286,53.9972,14001.0
2023-03-03 13:05:00,55.1,55.23,55.09,55.23,35592.0,53.9874,54.1147,53.9776,54.1147,35592.0
2023-03-03 13:10:00,55.23,55.29,55.21,55.27,10409.0,54.1147,54.1735,54.0951,54.1539,10409.0
2023-03-03 13:15:00,55.26,55.27,55.13,55.13,9786.0,54.1441,54.1539,54.0168,54.0168,9786.0
2023-03-03 13:20:00,55.15,55.18,55.11,55.16,4773.0,54.0364,54.0657,53.9972,54.0462,4773.0
2023-03-03 13:25:00,55.15,55.24,55.13,55.22,6311.0,54.0364,54.1245,54.0168,54.1049,6311.0
2023-03-03 13:30:00,55.23,55.26,55.21,55.23,9253.0,54.1147,54.1441,54.0951,54.1147,9253.0
2023-03-03 13:35:00,55.23,55.25,55.2,55.25,13928.0,54.1147,54.1343,54.0853,54.1343,13928.0
2023-03-03 13:40:00,55.24,55.27,55.2,55.26,6059.0,54.1245,54.1539,54.0853,54.1441,6059.0
2023-03-03 13:45:00,55.24,55.27,55.22,55.26,11023.0,54.1245,54.1539,54.1049,54.1441,11023.0
2023-03-03 13:50:00,55.24,55.25,55.18,55.22,10176.0,54.1245,54.1343,54.0657,54.1049,10176.0
2023-03-03 13:55:00,55.22,55.23,55.18,55.22,4415.0,54.1049,54.1147,54.0657,54.1049,4415.0
2023-03-03 14:00:00,55.22,55.22,55.1,55.1,39001.0,54.1049,54.1049,53.9874,53.9874,39001.0
2023-03-03 14:05:00,55.12,55.2,55.1,55.16,7741.0,54.007,54.0853,53.9874,54.0462,7741.0
2023-03-03 14:10:00,55.16,55.33,55.16,55.25,15089.0,54.0462,54.2127,54.0462,54.1343,15089.0
2023-03-03 14:15:00,55.25,55.27,55.22,55.23,12589.0,54.1343,54.1539,54.1049,54.1147,12589.0
2023-03-03 14:20:00,55.24,55.28,55.23,55.28,7795.0,54.1245,54.1637,54.1147,54.1637,7795.0
2023-03-03 14:25:00,55.28,55.33,55.28,55.33,8444.0,54.1637,54.2127,54.1637,54.2127,8444.0
2023-03-03 14:30:00,55.33,55.41,55.33,55.39,22604.0,54.2127,54.2911,54.2127,54.2715,22604.0
2023-03-03 14:35:00,55.4,55.44,55.38,55.4,18555.0,54.2813,54.3205,54.2617,54.2813,18555.0
2023-03-03 14:40:00,55.4,55.49,55.38,55.46,28486.0,54.2813,54.3695,54.2617,54.3401,28486.0
2023-03-03 14:45:00,55.46,55.57,55.44,55.53,25049.0,54.3401,54.4479,54.3205,54.4087,25049.0
2023-03-03 14:50:00,55.52,55.54,55.44,55.46,15527.0,54.3989,54.4185,54.3205,54.3401,15527.0
2023-03-03 14:55:00,55.46,55.46,55.41,55.42,14042.0,54.3401,54.3401,54.2911,54.3009,14042.0
2023-03-03 15:00:00,55.43,55.44,55.38,55.4,9754.0,54.3107,54.3205,54.2617,54.2813,9754.0
2023-03-03 15:05:00,55.41,55.44,55.38,55.42,10977.0,54.2911,54.3205,54.2617,54.3009,10977.0
2023-03-03 15:10:00,55.41,55.44,55.38,55.43,9088.0,54.2911,54.3205,54.2617,54.3107,9088.0
2023-03-03 15:15:00,55.42,55.46,55.39,55.39,11149.0,54.3009,54.3401,54.2715,54.2715,11149.0
2023-03-03 15:20:00,55.4,55.46,55.39,55.4,11155.0,54.2813,54.3401,54.2715,54.2813,11155.0
2023-03-03 15:25:00,55.4,55.42,55.37,55.39,13266.0,54.2813,54.3009,54.2519,54.2715,13266.0
2023-03-03 15:30:00,55.39,55.39,55.31,55.36,15317.0,54.2715,54.2715,54.1931,54.2421,15317.0
2023-03-03 15:35:00,55.35,55.36,55.28,55.34,14206.0,54.2323,54.2421,54.1637,54.2225,14206.0
2023-03-03 15:40:00,55.33,55.34,55.25,55.29,38704.0,54.2127,54.2225,54.1343,54.1735,38704.0
2023-03-03 15:45:00,55.29,55.32,55.22,55.3,38455.0,54.1735,54.2029,54.1049,54.1833,38455.0
2023-03-03 15:50:00,55.31,55.33,55.21,55.22,93363.0,54.1931,54.2127,54.0951,54.1049,93363.0
2023-03-03 15:55:00,55.22,55.29,55.17,55.19,168322.0,54.1049,54.1735,54.056,54.0755,168322.0
2023-03-06 09:30:00,54.89,55.16,54.79,54.83,52964.0,53.7816,54.0462,53.6836,53.7228,52964.0
2023-03-06 09:35:00,54.76,54.96,54.7,54.88,26996.0,53.6542,53.8502,53.5954,53.7718,26996.0
2023-03-06 09:40:00,54.89,54.95,54.8,54.92,10573.0,53.7816,53.8404,53.6934,53.811,10573.0
2023-03-06 09:45:00,54.93,55.06,54.87,55.06,14605.0,53.8208,53.9482,53.762,53.9482,14605.0
2023-03-06 09:50:00,55.07,55.12,54.93,55.06,13682.0,53.958,54.007,53.8208,53.9482,13682.0
2023-03-06 09:55:00,55.06,55.13,54.95,54.98,14898.0,53.9482,54.0168,53.8404,53.8698,14898.0
2023-03-06 10:00:00,54.97,54.97,54.77,54.87,15804.0,53.86,53.86,53.664,53.762,15804.0
2023-03-06 10:05:00,54.88,55.22,54.87,55.18,25263.0,53.7718,54.1049,53.762,54.0657,25263.0
2023-03-06 10:10:00,55.22,55.32,55.17,55.28,25423.0,54.1049,54.2029,54.056,54.1637,25423.0
2023-03-06 10:15:00,55.28,55.4,55.26,55.32,19394.0,54.1637,54.2813,54.1441,54.2029,19394.0
2023-03-06 10:20:00,55.33,55.36,55.16,55.3,11212.0,54.2127,54.2421,54.0462,54.1833,11212.0
2023-03-06 10:25:00,55.32,55.39,55.3,55.37,9840.0,54.2029,54.2715,54.1833,54.2519,9840.0
2023-03-06 10:30:00,55.39,55.42,55.33,55.33,9397.0,54.2715,54.3009,54.2127,54.2127,9397.0
2023-03-06 10:35:00,55.32,55.36,55.25,55.26,8971.0,54.2029,54.2421,54.1343,54.1441,8971.0
2023-03-06 10:40:00,55.25,55.29,55.11,55.29,12444.0,54.1343,54.1735,53.9972,54.1735,12444.0
2023-03-06 10:45:00,55.27,55.27,55.14,55.14,9335.0,54.1539,54.1539,54.0266,54.0266,9335.0
2023-03-06 10:50:00,55.14,55.18,55.08,55.12,10373.0,54.0266,54.0657,53.9678,54.007,10373.0
2023-03-06 10:55:00,55.13,55.27,55.13,55.22,13540.0,54.0168,54.1539,54.0168,54.1049,13540.0
2023-03-06 11:00:00,55.22,55.23,55.1,55.11,11838.0,54.1049,54.1147,53.9874,53.9972,11838.0
2023-03-06 11:05:00,55.13,55.18,55.11,55.14,12082.0,54.0168,54.0657,53.9972,54.0266,12082.0
2023-03-06 11:10:00,55.15,55.15,55.02,55.06,9178.0,54.0364,54.0364,53.909,53.9482,9178.0
2023-03-06 11:15:00,55.05,55.08,55.02,55.05,10028.0,53.9384,53.9678,53.909,53.9384,10028.0
2023-03-06 11:20:00,55.05,55.06,54.88,54.95,16528.0,53.9384,53.9482,53.7718,53.8404,16528.0
2023-03-06 11:25:00,54.97,54.99,54.87,54.88,13723.0,53.86,53.8796,53.762,53.7718,13723.0
2023-03-06 11:30:00,54.87,54.96,54.87,54.93,7077.0,53.762,53.8502,53.762,53.8208,7077.0
2023-03-06 11:35:00,54.93,55.0,54.92,54.97,9651.0,53.8208,53.8894,53.811,53.86,9651.0
2023-03-06 11:40:00,54.99,55.01,54.95,54.97,6697.0,53.8796,53.8992,53.8404,53.86,6697.0
2023-03-06 11:45:00,54.95,54.99,54.94,54.97,7290.0,53.8404,53.8796,53.8306,53.86,7290.0
2023-03-06 11:50:00,54.97,55.04,54.97,55.04,6234.0,53.86,53.9286,53.86,53.9286,6234.0
2023-03-06 11:55:00,55.04,55.08,55.03,55.06,6605.0,53.9286,53.9678,53.9188,53.9482,6605.0
2023-03-06 12:00:00,55.07,55.07,55.03,55.06,5417.0,53.958,53.958,53.9188,53.9482,5417.0
2023-03-06 12:05:00,55.06,55.07,54.97,54.99,6788.0,53.9482,53.958,53.86,53.8796,6788.0
2023-03-06 12:10:00,54.99,55.07,54.99,55.07,6266.0,53.8796,53.958,53.8796,53.958,6266.0
2023-03-06 12:15:00,55.07,55.09,55.02,55.08,10198.0,53.958,53.9776,53.909,53.9678,10198.0
2023-03-06 12:20:00,55.08,55.09,55.04,55.08,5293.0,53.9678,53.9776,53.9286,53.9678,5293.0
2023-03-06 12:25:00,55.08,55.08,55.03,55.05,5509.0,53.9678,53.9678,53.9188,53.9384,5509.0
2023-03-06 12:30:00,55.05,55.06,55.03,55.06,5113.0,53.9384,53.9482,53.9188,53.9482,5113.0
2023-03-06 12:35:00,55.05,55.06,55.0,55.04,6157.0,53.9384,53.9482,53.8894,53.9286,6157.0
2023-03-06 12:40:00,55.05,55.05,54.97,54.97,9869.0,53.9384,53.9384,53.86,53.86,9869.0
2023-03-06 12:45:00,54.97,54.97,54.89,54.89,5675.0,53.86,53.86,53.7816,53.7816,5675.0
2023-03-06 12:50:00,54.88,54.93,54.86,54.89,6880.0,53.7718,53.8208,53.7522,53.7816,6880.0
2023-03-06 12:55:00,54.9,54.93,54.89,54.9,5681.0,53.7914,53.8208,53.7816,53.7914,5681.0
2023-03-06 13:00:00,54.91,54.96,54.89,54.91,6166.0,53.8012,53.8502,53.7816,53.8012,6166.0
2023-03-06 13:05:00,54.91,54.94,54.84,54.86,4984.0,53.8012,53.8306,53.7326,53.7522,4984.0
2023-03-06 13:10:00,54.86,54.89,54.83,54.89,8126.0,53.7522,53.7816,53.7228,53.7816,8126.0
2023-03-06 13:15:00,54.89,54.9,54.84,54.88,7178.0,53.7816,53.7914,53.7326,53.7718,7178.0
2023-03-06 13:20:00,54.88,54.92,54.86,54.89,7001.0,53.7718,53.811,53.7522,53.7816,7001.0
2023-03-06 13:25:00,54.89,54.89,54.8,54.87,8596.0,53.7816,53.7816,53.6934,53.762,8596.0
2023-03-06 13:30:00,54.86,54.92,54.85,54.9,7717.0,53.7522,53.811,53.7424,53.7914,7717.0
2023-03-06 13:35:00,54.89,54.9,54.79,54.81,20098.0,53.7816,53.7914,53.6836,53.7032,20098.0
2023-03-06 13:40:00,54.81,54.83,54.74,54.79,6524.0,53.7032,53.7228,53.6346,53.6836,6524.0
2023-03-06 13:45:00,54.79,54.79,54.73,54.75,15356.0,53.6836,53.6836,53.6248,53.6444,15356.0
2023-03-06 13:50:00,54.75,54.76,54.67,54.68,9331.0,53.6444,53.6542,53.566,53.5758,9331.0
2023-03-06 13:55:00,54.68,54.68,54.59,54.62,14753.0,53.5758,53.5758,53.4877,53.5171,14753.0
2023-03-06 14:00:00,54.63,54.72,54.6,54.72,15225.0,53.5269,53.615,53.4975,53.615,15225.0
2023-03-06 14:05:00,54.72,54.73,54.65,54.66,11591.0,53.615,53.6248,53.5465,53.5562,11591.0
2023-03-06 14:10:00,54.67,54.67,54.58,54.61,13143.0,53.566,53.566,53.4779,53.5073,13143.0
2023-03-06 14:15:00,54.61,54.62,54.53,54.53,15587.0,53.5073,53.5171,53.4289,53.4289,15587.0
2023-03-06 14:20:00,54.54,54.54,54.47,54.52,10589.0,53.4387,53.4387,53.3701,53.4191,10589.0
2023-03-06 14:25:00,54.52,54.57,54.44,54.57,17977.0,53.4191,53.4681,53.3407,53.4681,17977.0
2023-03-06 14:30:00,54.57,54.62,54.56,54.59,18798.0,53.4681,53.5171,53.4583,53.4877,18798.0
2023-03-06 14:35:00,54.59,54.59,54.52,54.54,6573.0,53.4877,53.4877,53.4191,53.4387,6573.0
2023-03-06 14:40:00,54.54,54.64,54.52,54.64,10541.0,53.4387,53.5367,53.4191,53.5367,10541.0
2023-03-06 14:45:00,54.63,54.64,54.57,54.58,10697.0,53.5269,53.5367,53.4681,53.4779,10697.0
2023-03-06 14:50:00,54.58,54.63,54.57,54.63,10367.0,53.4779,53.5269,53.4681,53.5269,10367.0
2023-03-06 14:55:00,54.64,54.68,54.59,54.62,9110.0,53.5367,53.5758,53.4877,53.5171,9110.0
2023-03-06 15:00:00,54.63,54.66,54.6,54.61,11783.0,53.5269,53.5562,53.4975,53.5073,11783.0
2023-03-06 15:05:00,54.61,54.73,54.6,54.73,12552.0,53.5073,53.6248,53.4975,53.6248,12552.0
2023-03-06 15:10:00,54.73,54.75,54.61,54.63,22635.0,53.6248,53.6444,53.5073,53.5269,22635.0
2023-03-06 15:15:00,54.63,54.64,54.5,54.5,69665.0,53.5269,53.5367,53.3995,53.3995,69665.0
2023-03-06 15:20:00,54.49,54.59,54.48,54.54,128657.0,53.3897,53.4877,53.3799,53.4387,128657.0
2023-03-06 15:25:00,54.54,54.61,54.53,54.53,16790.0,53.4387,53.5073,53.4289,53.4289,16790.0
2023-03-06 15:30:00,54.55,54.59,54.53,54.55,26463.0,53.4485,53.4877,53.4289,53.4485,26463.0
2023-03-06 15:35:00,54.55,54.71,54.54,54.7,42195.0,53.4485,53.6052,53.4387,53.5954,42195.0
2023-03-06 15:40:00,54.7,54.71,54.64,54.68,39345.0,53.5954,53.6052,53.5367,53.5758,39345.0
2023-03-06 15:45:00,54.69,54.74,54.68,54.73,54247.0,53.5856,53.6346,53.5758,53.6248,54247.0
2023-03-06 15:50:00,54.72,54.83,54.72,54.77,87635.0,53.615,53.7228,53.615,53.664,87635.0
2023-03-06 15:55:00,54.78,54.89,54.76,54.77,190933.0,53.6738,53.7816,53.6542,53.664,190933.0
2023-03-07 09:30:00,55.01,55.12,54.84,54.99,32053.0,53.8992,54.007,53.7326,53.8796,32053.0
2023-03-07 09:35:00,54.97,55.12,54.89,55.08,9448.0,53.86,54.007,53.7816,53.9678,9448.0
2023-03-07 09:40:00,55.08,55.13,54.98,55.0,4186.0,53.9678,54.0168,53.8698,53.8894,4186.0
2023-03-07 09:45:00,55.01,55.12,55.01,55.09,4604.0,53.8992,54.007,53.8992,53.9776,4604.0
2023-03-07 09:50:00,55.1,55.24,55.1,55.18,5671.0,53.9874,54.1245,53.9874,54.0657,5671.0
2023-03-07 09:55:00,55.17,55.31,55.15,55.31,12542.0,54.056,54.1931,54.0364,54.1931,12542.0
2023-03-07 10:00:00,55.29,55.35,54.71,54.73,50655.0,54.1735,54.2323,53.6052,53.6248,50655.0
2023-03-07 10:05:00,54.72,54.77,54.52,54.55,31773.0,53.615,53.664,53.4191,53.4485,31773.0
2023-03-07 10:10:00,54.57,54.67,54.45,54.59,22099.0,53.4681,53.566,53.3505,53.4877,22099.0
2023-03-07 10:15:00,54.58,54.66,54.48,54.59,52628.0,53.4779,53.5562,53.3799,53.4877,52628.0
2023-03-07 10:20:00,54.59,54.9,54.53,54.79,30275.0,53.4877,53.7914,53.4289,53.6836,30275.0
2023-03-07 10:25:00,54.79,54.8,54.65,54.7,10901.0,53.6836,53.6934,53.5465,53.5954,10901.0
2023-03-07 10:30:00,54.68,55.0,54.65,54.94,9455.0,53.5758,53.8894,53.5465,53.8306,9455.0
2023-03-07 10:35:00,54.94,55.04,54.88,54.94,7172.0,53.8306,53.9286,53.7718,53.8306,7172.0
2023-03-07 10:40:00,54.91,54.94,54.74,54.75,11275.0,53.8012,53.8306,53.6346,53.6444,11275.0
2023-03-07 10:45:00,54.73,54.82,54.71,54.79,11155.0,53.6248,53.713,53.6052,53.6836,11155.0
2023-03-07 10:50:00,54.79,54.79,54.59,54.69,8011.0,53.6836,53.6836,53.4877,53.5856,8011.0
2023-03-07 10:55:00,54.7,54.75,54.44,54.45,39892.0,53.5954,53.6444,53.3407,53.3505,39892.0
2023-03-07 11:00:00,54.44,54.73,54.43,54.73,12619.0,53.3407,53.6248,53.3309,53.6248,12619.0
2023-03-07 11:05:00,54.71,54.75,54.68,54.7,12054.0,53.6052,53.6444,53.5758,53.5954,12054.0
2023-03-07 11:10:00,54.73,54.76,54.64,54.65,4453.0,53.6248,53.6542,53.5367,53.5465,4453.0
2023-03-07 11:15:00,54.64,54.69,54.61,54.68,5732.0,53.5367,53.5856,53.5073,53.5758,5732.0
2023-03-07 11:20:00,54.69,54.7,54.64,54.66,7417.0,53.5856,53.5954,53.5367,53.5562,7417.0
2023-03-07 11:25:00,54.66,54.69,54.62,54.64,5704.0,53.5562,53.5856,53.5171,53.5367,5704.0
2023-03-07 11:30:00,54.62,54.71,54.62,54.68,5574.0,53.5171,53.6052,53.5171,53.5758,5574.0
2023-03-07 11:35:00,54.67,54.74,54.67,54.73,15964.0,53.566,53.6346,53.566,53.6248,15964.0
2023-03-07 11:40:00,54.74,54.75,54.64,54.73,30264.0,53.6346,53.6444,53.5367,53.6248,30264.0
2023-03-07 11:45:00,54.74,54.76,54.66,54.74,7865.0,53.6346,53.6542,53.5562,53.6346,7865.0
2023-03-07 11:50:00,54.73,54.76,54.63,54.65,10531.0,53.6248,53.6542,53.5269,53.5465,10531.0
2023-03-07 11:55:00,54.64,54.65,54.6,54.64,9260.0,53.5367,53.5465,53.4975,53.5367,9260.0
2023-03-07 12:00:00,54.62,54.7,54.62,54.67,6817.0,53.5171,53.5954,53.5171,53.566,6817.0
2023-03-07 12:05:00,54.63,54.66,54.59,54.64,5409.0,53.5269,53.5562,53.4877,53.5367,5409.0
2023-03-07 12:10:00,54.65,54.71,54.64,54.66,5291.0,53.5465,53.6052,53.5367,53.5562,5291.0
2023-03-07 12:15:00,54.66,54.74,54.66,54.73,24982.0,53.5562,53.6346,53.5562,53.6248,24982.0
2023-03-07 12:20:00,54.73,54.96,54.73,54.84,21834.0,53.6248,53.8502,53.6248,53.7326,21834.0
2023-03-07 12:25:00,54.85,54.89,54.77,54.78,14677.0,53.7424,53.7816,53.664,53.6738,14677.0
2023-03-07 12:30:00,54.78,54.81,54.75,54.8,7596.0,53.6738,53.7032,53.6444,53.6934,7596.0
2023-03-07 12:35:00,54.8,54.8,54.72,54.73,5058.0,53.6934,53.6934,53.615,53.6248,5058.0
2023-03-07 12:40:00,54.73,54.76,54.66,54.74,7124.0,53.6248,53.6542,53.5562,53.6346,7124.0
2023-03-07 12:45:00,54.74,54.77,54.7,54.75,5863.0,53.6346,53.664,53.5954,53.6444,5863.0
2023-03-07 12:50:00,54.74,54.77,54.58,54.58,4480.0,53.6346,53.664,53.4779,53.4779,4480.0
2023-03-07 12:55:00,54.58,54.65,54.55,54.55,5121.0,53.4779,53.5465,53.4485,53.4485,5121.0
2023-03-07 13:00:00,54.54,54.54,54.48,54.48,7022.0,53.4387,53.4387,53.3799,53.3799,7022.0
2023-03-07 13:05:00,54.49,54.5,54.44,54.47,5466.0,53.3897,53.3995,53.3407,53.3701,5466.0
2023-03-07 13:10:00,54.48,54.5,54.41,54.46,5149.0,53.3799,53.3995,53.3113,53.3603,5149.0
2023-03-07 13:15:00,54.47,54.48,54.42,54.43,4781.0,53.3701,53.3799,53.3211,53.3309,4781.0
2023-03-07 13:20:00,54.44,54.45,54.32,54.33,10468.0,53.3407,53.3505,53.2231,53.2329,10468.0
2023-03-07 13:25:00,54.33,54.4,54.33,54.39,7044.0,53.2329,53.3015,53.2329,53.2917,7044.0
2023-03-07 13:30:00,54.39,54.42,54.36,54.36,6431.0,53.2917,53.3211,53.2623,53.2623,6431.0
2023-03-07 13:35:00,54.36,54.37,54.27,54.29,6713.0,53.2623,53.2721,53.1741,53.1937,6713.0
2023-03-07 13:40:00,54.28,54.28,54.19,54.2,9000.0,53.1839,53.1839,53.0957,53.1055,9000.0
2023-03-07 13:45:00,54.2,54.24,54.17,54.19,8777.0,53.1055,53.1447,53.0761,53.0957,8777.0
2023-03-07 13:50:00,54.2,54.26,54.19,54.25,6418.0,53.1055,53.1643,53.0957,53.1545,6418.0
2023-03-07 13:55:00,54.24,54.26,54.19,54.2,4435.0,53.1447,53.1643,53.0957,53.1055,4435.0
2023-03-07 14:00:00,54.21,54.27,54.21,54.25,8460.0,53.1153,53.1741,53.1153,53.1545,8460.0
2023-03-07 14:05:00,54.27,54.3,54.22,54.3,4204.0,53.1741,53.2035,53.1251,53.2035,4204.0
2023-03-07 14:10:00,54.29,54.33,54.28,54.3,4991.0,53.1937,53.2329,53.1839,53.2035,4991.0
2023-03-07 14:15:00,54.29,54.34,54.24,54.34,13123.0,53.1937,53.2427,53.1447,53.2427,13123.0
2023-03-07 14:20:00,54.34,54.36,54.26,54.28,6376.0,53.2427,53.2623,53.1643,53.1839,6376.0
2023-03-07 14:25:00,54.28,54.34,54.28,54.32,4900.0,53.1839,53.2427,53.1839,53.2231,4900.0
2023-03-07 14:30:00,54.32,54.33,54.22,54.28,17144.0,53.2231,53.2329,53.1251,53.1839,17144.0
2023-03-07 14:35:00,54.27,54.29,54.23,54.23,5131.0,53.1741,53.1937,53.1349,53.1349,5131.0
2023-03-07 14:40:00,54.23,54.25,54.19,54.19,6077.0,53.1349,53.1545,53.0957,53.0957,6077.0
2023-03-07 14:45:00,54.19,54.2,54.13,54.16,8546.0,53.0957,53.1055,53.037,53.0663,8546.0
2023-03-07 14:50:00,54.18,54.22,54.15,54.19,5804.0,53.0859,53.1251,53.0565,53.0957,5804.0
2023-03-07 14:55:00,54.16,54.17,54.12,54.16,7376.0,53.0663,53.0761,53.0272,53.0663,7376.0
2023-03-07 15:00:00,54.17,54.21,54.16,54.2,19815.0,53.0761,53.1153,53.0663,53.1055,19815.0
2023-03-07 15:05:00,54.2,54.25,54.19,54.23,13445.0,53.1055,53.1545,53.0957,53.1349,13445.0
2023-03-07 15:10:00,54.24,54.34,54.24,54.32,10146.0,53.1447,53.2427,53.1447,53.2231,10146.0
2023-03-07 15:15:00,54.32,54.39,54.31,54.36,12701.0,53.2231,53.2917,53.2133,53.2623,12701.0
2023-03-07 15:20:00,54.35,54.39,54.33,54.33,8884.0,53.2525,53.2917,53.2329,53.2329,8884.0
2023-03-07 15:25:00,54.33,54.33,54.2,54.22,13975.0,53.2329,53.2329,53.1055,53.1251,13975.0
2023-03-07 15:30:00,54.22,54.28,54.2,54.28,18722.0,53.1251,53.1839,53.1055,53.1839,18722.0
2023-03-07 15:35:00,54.28,54.33,54.25,54.27,27684.0,53.1839,53.2329,53.1545,53.1741,27684.0
2023-03-07 15:40:00,54.28,54.32,54.21,54.21,30943.0,53.1839,53.2231,53.1153,53.1153,30943.0
2023-03-07 15:45:00,54.21,54.21,54.08,54.09,41780.0,53.1153,53.1153,52.988,52.9978,41780.0
2023-03-07 15:50:00,54.09,54.11,54.04,54.07,94382.0,52.9978,53.0174,52.9488,52.9782,94382.0
2023-03-07 15:55:00,54.07,54.11,54.02,54.04,195889.0,52.9782,53.0174,52.9292,52.9488,195889.0
2023-03-08 09:30:00,54.42,54.42,53.88,53.88,33513.0,53.3211,53.3211,52.792,52.792,33513.0
2023-03-08 09:35:00,53.88,53.96,53.85,53.95,27086.0,52.792,52.8704,52.7626,52.8606,27086.0
2023-03-08 09:40:00,53.89,53.9,53.76,53.79,21191.0,52.8018,52.8116,52.6744,52.7038,21191.0
2023-03-08 09:45:00,53.78,54.06,53.77,54.03,26376.0,52.694,52.9684,52.6842,52.939,26376.0
2023-03-08 09:50:00,54.03,54.15,53.95,54.06,30977.0,52.939,53.0565,52.8606,52.9684,30977.0
2023-03-08 09:55:00,54.09,54.1,54.02,54.08,23489.0,52.9978,53.0076,52.9292,52.988,23489.0
2023-03-08 10:00:00,54.1,54.11,53.83,54.08,77446.0,53.0076,53.0174,52.743,52.988,77446.0
2023-03-08 10:05:00,54.08,54.46,54.05,54.36,62317.0,52.988,53.3603,52.9586,53.2623,62317.0
2023-03-08 10:10:00,54.36,54.38,54.29,54.31,51415.0,53.2623,53.2819,53.1937,53.2133,51415.0
2023-03-08 10:15:00,54.3,54.44,54.15,54.15,46962.0,53.2035,53.3407,53.0565,53.0565,46962.0
2023-03-08 10:20:00,54.18,54.44,54.16,54.42,39633.0,53.0859,53.3407,53.0663,53.3211,39633.0
2023-03-08 10:25:00,54.41,54.45,54.32,54.32,10807.0,53.3113,53.3505,53.2231,53.2231,10807.0
2023-03-08 10:30:00,54.32,54.35,54.23,54.28,33526.0,53.2231,53.2525,53.1349,53.1839,33526.0
2023-03-08 10:35:00,54.24,54.35,54.21,54.26,21964.0,53.1447,53.2525,53.1153,53.1643,21964.0
2023-03-08 10:40:00,54.26,54.3,54.18,54.25,11764.0,53.1643,53.2035,53.0859,53.1545,11764.0
2023-03-08 10:45:00,54.27,54.27,54.06,54.09,14009.0,53.1741,53.1741,52.9684,52.9978,14009.0
2023-03-08 10:50:00,54.06,54.18,54.04,54.11,14197.0,52.9684,53.0859,52.9488,53.0174,14197.0
2023-03-08 10:55:00,54.11,54.15,54.03,54.04,10110.0,53.0174,53.0565,52.939,52.9488,10110.0
2023-03-08 11:00:00,54.06,54.11,54.02,54.04,10550.0,52.9684,53.0174,52.9292,52.9488,10550.0
2023-03-08 11:05:00,54.07,54.15,54.05,54.15,16600.0,52.9782,53.0565,52.9586,53.0565,16600.0
2023-03-08 11:10:00,54.16,54.18,54.08,54.08,8185.0,53.0663,53.0859,52.988,52.988,8185.0
2023-03-08 11:15:00,54.09,54.15,54.05,54.12,11798.0,52.9978,53.0565,52.9586,53.0272,11798.0
2023-03-08 11:20:00,54.11,54.15,54.04,54.15,7520.0,53.0174,53.0565,52.9488,53.0565,7520.0
2023-03-08 11:25:00,54.13,54.21,54.08,54.12,8422.0,53.037,53.1153,52.988,53.0272,8422.0
2023-03-08 11:30:00,54.13,54.16,53.97,53.98,5782.0,53.037,53.0663,52.8802,52.89,5782.0
2023-03-08 11:35:00,53.93,53.97,53.85,53.9,35633.0,52.841,52.8802,52.7626,52.8116,35633.0
2023-03-08 11:40:00,53.9,53.93,53.85,53.91,83120.0,52.8116,52.841,52.7626,52.8214,83120.0
2023-03-08 11:45:00,53.91,54.05,53.89,54.04,27175.0,52.8214,52.9586,52.8018,52.9488,27175.0
2023-03-08 11:50:00,54.04,54.09,53.99,54.0,9366.0,52.9488,52.9978,52.8998,52.9096,9366.0
2023-03-08 11:55:00,53.98,54.01,53.9,53.95,11202.0,52.89,52.9194,52.8116,52.8606,11202.0
2023-03-08 12:00:00,53.95,54.14,53.94,54.12,15011.0,52.8606,53.0468,52.8508,53.0272,15011.0
2023-03-08 12:05:00,54.14,54.18,54.09,54.1,25153.0,53.0468,53.0859,52.9978,53.0076,25153.0
2023-03-08 12:10:00,54.1,54.2,54.09,54.19,20391.0,53.0076,53.1055,52.9978,53.0957,20391.0
2023-03-08 12:15:00,54.21,54.29,54.18,54.29,24576.0,53.1153,53.1937,53.0859,53.1937,24576.0
2023-03-08 12:20:00,54.29,54.33,54.25,54.32,29737.0,53.1937,53.2329,53.1545,53.2231,29737.0
2023-03-08 12:25:00,54.32,54.45,54.29,54.36,42802.0,53.2231,53.3505,53.1937,53.2623,42802.0
2023-03-08 12:30:00,54.37,54.41,54.21,54.28,20810.0,53.2721,53.3113,53.1153,53.1839,20810.0
2023-03-08 12:35:00,54.28,54.38,54.27,54.38,6771.0,53.1839,53.2819,53.1741,53.2819,6771.0
2023-03-08 12:40:00,54.38,54.44,54.38,54.42,24627.0,53.2819,53.3407,53.2819,53.3211,24627.0
2023-03-08 12:45:00,54.41,54.44,54.33,54.34,18500.0,53.3113,53.3407,53.2329,53.2427,18500.0
2023-03-08 12:50:00,54.34,54.34,54.25,54.32,12473.0,53.2427,53.2427,53.1545,53.2231,12473.0
2023-03-08 12:55:00,54.32,54.36,54.31,54.35,7995.0,53.2231,53.2623,53.2133,53.2525,7995.0
2023-03-08 13:00:00,54.34,54.4,54.23,54.25,23779.0,53.2427,53.3015,53.1349,53.1545,23779.0
2023-03-08 13:05:00,54.25,54.3,54.2,54.24,15061.0,53.1545,53.2035,53.1055,53.1447,15061.0
2023-03-08 13:10:00,54.23,54.24,54.14,54.16,14471.0,53.1349,53.1447,53.0468,53.0663,14471.0
2023-03-08 13:15:00,54.16,54.16,54.06,54.14,10678.0,53.0663,53.0663,52.9684,53.0468,10678.0
2023-03-08 13:20:00,54.13,54.17,54.07,54.08,11717.0,53.037,53.0761,52.9782,52.988,11717.0
2023-03-08 13:25:00,54.09,54.15,54.08,54.14,10951.0,52.9978,53.0565,52.988,53.0468,10951.0
2023-03-08 13:30:00,54.15,54.2,54.12,54.18,7534.0,53.0565,53.1055,53.0272,53.0859,7534.0
2023-03-08 13:35:00,54.16,54.16,54.07,54.09,8736.0,53.0663,53.0663,52.9782,52.9978,8736.0
2023-03-08 13:40:00,54.09,54.14,54.07,54.14,9868.0,52.9978,53.0468,52.9782,53.0468,9868.0
2023-03-08 13:45:00,54.13,54.15,54.08,54.13,10876.0,53.037,53.0565,52.988,53.037,10876.0
2023-03-08 13:50:00,54.12,54.13,54.03,54.12,11824.0,53.0272,53.037,52.939,53.0272,11824.0
2023-03-08 13:55:00,54.13,54.14,54.03,54.08,12712.0,53.037,53.0468,52.939,52.988,12712.0
2023-03-08 14:00:00,54.08,54.11,54.07,54.11,11660.0,52.988,53.0174,52.9782,53.0174,11660.0
2023-03-08 14:05:00,54.1,54.16,54.09,54.14,12334.0,53.0076,53.0663,52.9978,53.0468,12334.0
2023-03-08 14:10:00,54.15,54.35,54.15,54.25,39623.0,53.0565,53.2525,53.0565,53.1545,39623.0
2023-03-08 14:15:00,54.23,54.26,54.15,54.16,15366.0,53.1349,53.1643,53.0565,53.0663,15366.0
2023-03-08 14:20:00,54.17,54.27,54.16,54.25,10599.0,53.0761,53.1741,53.0663,53.1545,10599.0
2023-03-08 14:25:00,54.25,54.28,54.23,54.27,10421.0,53.1545,53.1839,53.1349,53.1741,10421.0
2023-03-08 14:30:00,54.27,54.29,54.24,54.26,15524.0,53.1741,53.1937,53.1447,53.1643,15524.0
2023-03-08 14:35:00,54.25,54.42,54.23,54.35,21703.0,53.1545,53.3211,53.1349,53.2525,21703.0
2023-03-08 14:40:00,54.33,54.38,54.33,54.34,6970.0,53.2329,53.2819,53.2329,53.2427,6970.0
2023-03-08 14:45:00,54.34,54.35,54.3,54.3,6725.0,53.2427,53.2525,53.2035,53.2035,6725.0
2023-03-08 14:50:00,54.29,54.29,54.23,54.26,9921.0,53.1937,53.1937,53.1349,53.1643,9921.0
2023-03-08 14:55:00,54.25,54.26,54.17,54.17,8688.0,53.1545,53.1643,53.0761,53.0761,8688.0
2023-03-08 15:00:00,54.17,54.22,54.14,54.2,19070.0,53.0761,53.1251,53.0468,53.1055,19070.0
2023-03-08 15:05:00,54.2,54.23,54.17,54.19,16885.0,53.1055,53.1349,53.0761,53.0957,16885.0
2023-03-08 15:10:00,54.18,54.21,54.17,54.21,16440.0,53.0859,53.1153,53.0761,53.1153,16440.0
2023-03-08 15:15:00,54.21,54.31,54.19,54.23,26353.0,53.1153,53.2133,53.0957,53.1349,26353.0
2023-03-08 15:20:00,54.22,54.24,54.18,54.21,22994.0,53.1251,53.1447,53.0859,53.1153,22994.0
2023-03-08 15:25:00,54.21,54.28,54.2,54.27,22648.0,53.1153,53.1839,53.1055,53.1741,22648.0
2023-03-08 15:30:00,54.27,54.36,54.26,54.36,18782.0,53.1741,53.2623,53.1643,53.2623,18782.0
2023-03-08 15:35:00,54.36,54.54,54.32,54.54,29991.0,53.2623,53.4387,53.2231,53.4387,29991.0
2023-03-08 15:40:00,54.54,54.64,54.52,54.63,43275.0,53.4387,53.5367,53.4191,53.5269,43275.0
2023-03-08 15:45:00,54.63,54.72,54.63,54.71,56179.0,53.5269,53.615,53.5269,53.6052,56179.0
2023-03-08 15:50:00,54.7,54.71,54.6,54.64,60819.0,53.5954,53.6052,53.4975,53.5367,60819.0
2023-03-08 15:55:00,54.65,54.79,54.63,54.75,174593.0,53.5465,53.6836,53.5269,53.6444,174593.0
2023-03-09 09:30:00,54.83,55.07,54.74,55.05,39303.0,53.7228,53.958,53.6346,53.9384,39303.0
2023-03-09 09:35:00,55.05,55.27,55.05,55.27,16637.0,53.9384,54.1539,53.9384,54.1539,16637.0
2023-03-09 09:40:00,55.25,55.3,55.15,55.23,20450.0,54.1343,54.1833,54.0364,54.1147,20450.0
2023-03-09 09:45:00,55.25,55.57,55.25,55.43,27209.0,54.1343,54.4479,54.1343,54.3107,27209.0
2023-03-09 09:50:00,55.51,55.54,55.28,55.36,16308.0,54.3891,54.4185,54.1637,54.2421,16308.0
2023-03-09 09:55:00,55.36,55.39,55.25,55.38,6201.0,54.2421,54.2715,54.1343,54.2617,6201.0
2023-03-09 10:00:00,55.43,55.63,55.37,55.63,18709.0,54.3107,54.5067,54.2519,54.5067,18709.0
2023-03-09 10:05:00,55.62,55.68,55.53,55.6,16641.0,54.4969,54.5557,54.4087,54.4773,16641.0
2023-03-09 10:10:00,55.6,55.6,55.38,55.48,31935.0,54.4773,54.4773,54.2617,54.3597,31935.0
2023-03-09 10:15:00,55.47,55.58,55.46,55.55,8993.0,54.3499,54.4577,54.3401,54.4283,8993.0
2023-03-09 10:20:00,55.55,55.67,55.55,55.64,14525.0,54.4283,54.5459,54.4283,54.5165,14525.0
2023-03-09 10:25:00,55.63,55.65,55.49,55.61,24240.0,54.5067,54.5263,54.3695,54.4871,24240.0
2023-03-09 10:30:00,55.63,55.67,55.56,55.6,14344.0,54.5067,54.5459,54.4381,54.4773,14344.0
2023-03-09 10:35:00,55.6,55.72,55.6,55.63,12788.0,54.4773,54.5948,54.4773,54.5067,12788.0
2023-03-09 10:40:00,55.65,55.67,55.56,55.64,9521.0,54.5263,54.5459,54.4381,54.5165,9521.0
2023-03-09 10:45:00,55.62,55.68,55.5,55.64,13905.0,54.4969,54.5557,54.3793,54.5165,13905.0
2023-03-09 10:50:00,55.64,55.72,55.61,55.72,10852.0,54.5165,54.5948,54.4871,54.5948,10852.0
2023-03-09 10:55:00,55.71,55.73,55.43,55.47,28409.0,54.585,54.6046,54.3107,54.3499,28409.0
2023-03-09 11:00:00,55.46,55.46,55.31,55.32,13896.0,54.3401,54.3401,54.1931,54.2029,13896.0
2023-03-09 11:05:00,55.31,55.31,55.15,55.17,20589.0,54.1931,54.1931,54.0364,54.056,20589.0
2023-03-09 11:10:00,55.19,55.27,55.15,55.2,27853.0,54.0755,54.1539,54.0364,54.0853,27853.0
2023-03-09 11:15:00,55.2,55.34,55.2,55.34,7686.0,54.0853,54.2225,54.0853,54.2225,7686.0
2023-03-09 11:20:00,55.37,55.46,55.36,55.44,10761.0,54.2519,54.3401,54.2421,54.3205,10761.0
2023-03-09 11:25:00,55.42,55.48,55.41,55.45,8342.0,54.3009,54.3597,54.2911,54.3303,8342.0
2023-03-09 11:30:00,55.47,55.56,55.46,55.54,7368.0,54.3499,54.4381,54.3401,54.4185,7368.0
2023-03-09 11:35:00,55.53,55.62,55.52,55.58,14261.0,54.4087,54.4969,54.3989,54.4577,14261.0
2023-03-09 11:40:00,55.57,55.63,55.54,55.6,9074.0,54.4479,54.5067,54.4185,54.4773,9074.0
2023-03-09 11:45:00,55.6,55.65,55.5,55.61,17415.0,54.4773,54.5263,54.3793,54.4871,17415.0
2023-03-09 11:50:00,55.6,55.61,55.56,55.6,10784.0,54.4773,54.4871,54.4381,54.4773,10784.0
2023-03-09 11:55:00,55.59,55.6,55.48,55.58,10351.0,54.4675,54.4773,54.3597,54.4577,10351.0
2023-03-09 12:00:00,55.59,55.61,55.39,55.49,14047.0,54.4675,54.4871,54.2715,54.3695,14047.0
2023-03-09 12:05:00,55.47,55.6,55.43,55.6,10604.0,54.3499,54.4773,54.3107,54.4773,10604.0
2023-03-09 12:10:00,55.6,55.64,55.57,55.6,8434.0,54.4773,54.5165,54.4479,54.4773,8434.0
2023-03-09 12:15:00,55.61,55.66,55.53,55.56,11611.0,54.4871,54.5361,54.4087,54.4381,11611.0
2023-03-09 12:20:00,55.56,55.65,55.53,55.65,7253.0,54.4381,54.5263,54.4087,54.5263,7253.0
2023-03-09 12:25:00,55.65,55.76,55.64,55.75,10525.0,54.5263,54.634,54.5165,54.6242,10525.0
2023-03-09 12:30:00,55.75,55.81,55.72,55.72,14083.0,54.6242,54.683,54.5948,54.5948,14083.0
2023-03-09 12:35:00,55.71,55.71,55.6,55.64,18401.0,54.585,54.585,54.4773,54.5165,18401.0
2023-03-09 12:40:00,55.62,55.7,55.58,55.61,20997.0,54.4969,54.5752,54.4577,54.4871,20997.0
2023-03-09 12:45:00,55.6,55.61,55.5,55.52,17188.0,54.4773,54.4871,54.3793,54.3989,17188.0
2023-03-09 12:50:00,55.49,55.56,55.49,55.56,8568.0,54.3695,54.4381,54.3695,54.4381,8568.0
2023-03-09 12:55:00,55.56,55.63,55.54,55.61,8265.0,54.4381,54.5067,54.4185,54.4871,8265.0
2023-03-09 13:00:00,55.62,55.8,55.61,55.75,17064.0,54.4969,54.6732,54.4871,54.6242,17064.0
2023-03-09 13:05:00,55.76,55.84,55.74,55.83,12968.0,54.634,54.7124,54.6144,54.7026,12968.0
2023-03-09 13:10:00,55.84,55.84,55.7,55.7,12337.0,54.7124,54.7124,54.5752,54.5752,12337.0
2023-03-09 13:15:00,55.69,55.71,55.62,55.62,8582.0,54.5655,54.585,54.4969,54.4969,8582.0
2023-03-09 13:20:00,55.63,55.68,55.58,55.58,9065.0,54.5067,54.5557,54.4577,54.4577,9065.0
2023-03-09 13:25:00,55.58,55.59,55.43,55.46,14600.0,54.4577,54.4675,54.3107,54.3401,14600.0
2023-03-09 13:30:00,55.45,55.47,55.4,55.45,7537.0,54.3303,54.3499,54.2813,54.3303,7537.0
2023-03-09 13:35:00,55.47,55.47,55.34,55.34,11437.0,54.3499,54.3499,54.2225,54.2225,11437.0
2023-03-09 13:40:00,55.35,55.52,55.35,55.51,11476.0,54.2323,54.3989,54.2323,54.3891,11476.0
2023-03-09 13:45:00,55.5,55.56,55.46,55.49,15511.0,54.3793,54.4381,54.3401,54.3695,15511.0
2023-03-09 13:50:00,55.48,55.51,55.32,55.39,36952.0,54.3597,54.3891,54.2029,54.2715,36952.0
2023-03-09 13:55:00,55.39,55.49,55.39,55.48,11771.0,54.2715,54.3695,54.2715,54.3597,11771.0
2023-03-09 14:00:00,55.48,55.48,55.32,55.34,24828.0,54.3597,54.3597,54.2029,54.2225,24828.0
2023-03-09 14:05:00,55.33,55.36,55.26,55.29,21489.0,54.2127,54.2421,54.1441,54.1735,21489.0
2023-03-09 14:10:00,55.28,55.34,55.24,55.33,21896.0,54.1637,54.2225,54.1245,54.2127,21896.0
2023-03-09 14:15:00,55.33,55.42,55.31,55.33,11566.0,54.2127,54.3009,54.1931,54.2127,11566.0
2023-03-09 14:20:00,55.34,55.4,55.31,55.4,25327.0,54.2225,54.2813,54.1931,54.2813,25327.0
2023-03-09 14:25:00,55.41,55.43,55.36,55.42,17402.0,54.2911,54.3107,54.2421,54.3009,17402.0
2023-03-09 14:30:00,55.41,55.41,55.23,55.28,18129.0,54.2911,54.2911,54.1147,54.1637,18129.0
2023-03-09 14:35:00,55.28,55.38,55.28,55.33,18352.0,54.1637,54.2617,54.1637,54.2127,18352.0
2023-03-09 14:40:00,55.33,55.37,55.27,55.3,13850.0,54.2127,54.2519,54.1539,54.1833,13850.0
2023-03-09 14:45:00,55.29,55.3,55.09,55.12,27998.0,54.1735,54.1833,53.9776,54.007,27998.0
2023-03-09 14:50:00,55.13,55.13,54.97,55.0,26158.0,54.0168,54.0168,53.86,53.8894,26158.0
2023-03-09 14:55:00,54.99,55.02,54.9,54.94,22096.0,53.8796,53.909,53.7914,53.8306,22096.0
2023-03-09 15:00:00,54.95,54.97,54.86,54.88,21198.0,53.8404,53.86,53.7522,53.7718,21198.0
2023-03-09 15:05:00,54.88,54.9,54.75,54.8,24251.0,53.7718,53.7914,53.6444,53.6934,24251.0
2023-03-09 15:10:00,54.79,54.82,54.71,54.73,27894.0,53.6836,53.713,53.6052,53.6248,27894.0
2023-03-09 15:15:00,54.73,54.75,54.52,54.52,28372.0,53.6248,53.6444,53.4191,53.4191,28372.0
2023-03-09 15:20:00,54.52,54.57,54.46,54.49,50342.0,53.4191,53.4681,53.3603,53.3897,50342.0
2023-03-09 15:25:00,54.47,54.58,54.46,54.46,36264.0,53.3701,53.4779,53.3603,53.3603,36264.0
2023-03-09 15:30:00,54.46,54.57,54.43,54.54,77429.0,53.3603,53.4681,53.3309,53.4387,77429.0
2023-03-09 15:35:00,54.54,54.56,54.4,54.48,61951.0,53.4387,53.4583,53.3015,53.3799,61951.0
2023-03-09 15:40:00,54.47,54.57,54.43,54.51,61414.0,53.3701,53.4681,53.3309,53.4093,61414.0
2023-03-09 15:45:00,54.51,54.6,54.39,54.57,79479.0,53.4093,53.4975,53.2917,53.4681,79479.0
2023-03-09 15:50:00,54.56,54.66,54.55,54.58,107329.0,53.4583,53.5562,53.4485,53.4779,107329.0
2023-03-09 15:55:00,54.57,54.59,54.4,54.45,195745.0,53.4681,53.4877,53.3015,53.3505,195745.0
2023-03-10 09:30:00,54.76,54.76,54.18,54.38,46846.0,53.6542,53.6542,53.0859,53.2819,46846.0
2023-03-10 09:35:00,54.38,54.4,54.24,54.26,11998.0,53.2819,53.3015,53.1447,53.1643,11998.0
2023-03-10 09:40:00,54.22,54.25,53.8,53.9,14647.0,53.1251,53.1545,52.7136,52.8116,14647.0
2023-03-10 09:45:00,53.91,53.92,53.33,53.6,26036.0,52.8214,52.8312,52.2531,52.5177,26036.0
2023-03-10 09:50:00,53.56,53.7,53.42,53.47,25446.0,52.4785,52.6156,52.3413,52.3903,25446.0
2023-03-10 09:55:00,53.51,53.75,53.43,53.72,22111.0,52.4295,52.6646,52.3511,52.6352,22111.0
2023-03-10 10:00:00,53.83,54.01,53.83,53.88,23582.0,52.743,52.9194,52.743,52.792,23582.0
2023-03-10 10:05:00,53.9,54.09,53.87,54.06,9904.0,52.8116,52.9978,52.7822,52.9684,9904.0
2023-03-10 10:10:00,54.04,54.04,53.88,53.93,14910.0,52.9488,52.9488,52.792,52.841,14910.0
2023-03-10 10:15:00,53.9,53.93,53.73,53.88,11451.0,52.8116,52.841,52.645,52.792,11451.0
2023-03-10 10:20:00,53.87,53.93,53.71,53.91,10672.0,52.7822,52.841,52.6254,52.8214,10672.0
2023-03-10 10:25:00,53.96,54.17,53.89,53.96,19781.0,52.8704,53.0761,52.8018,52.8704,19781.0
2023-03-10 10:30:00,53.98,54.42,53.98,54.19,62677.0,52.89,53.3211,52.89,53.0957,62677.0
2023-03-10 10:35:00,54.2,54.37,54.19,54.3,7354.0,53.1055,53.2721,53.0957,53.2035,7354.0
2023-03-10 10:40:00,54.32,54.39,54.16,54.18,16464.0,53.2231,53.2917,53.0663,53.0859,16464.0
2023-03-10 10:45:00,54.17,54.2,53.95,54.04,20528.0,53.0761,53.1055,52.8606,52.9488,20528.0
2023-03-10 10:50:00,54.05,54.09,53.89,54.09,10275.0,52.9586,52.9978,52.8018,52.9978,10275.0
2023-03-10 10:55:00,54.12,54.51,54.12,54.5,18865.0,53.0272,53.4093,53.0272,53.3995,18865.0
2023-03-10 11:00:00,54.48,54.52,54.36,54.47,11923.0,53.3799,53.4191,53.2623,53.3701,11923.0
2023-03-10 11:05:00,54.49,54.84,54.49,54.83,15337.0,53.3897,53.7326,53.3897,53.7228,15337.0
2023-03-10 11:10:00,54.83,54.89,54.68,54.81,91632.0,53.7228,53.7816,53.5758,53.7032,91632.0
2023-03-10 11:15:00,54.79,54.86,54.63,54.86,14237.0,53.6836,53.7522,53.5269,53.7522,14237.0
2023-03-10 11:20:00,54.87,55.06,54.86,55.06,26359.0,53.762,53.9482,53.7522,53.9482,26359.0
2023-03-10 11:25:00,55.06,55.15,55.01,55.11,43460.0,53.9482,54.0364,53.8992,53.9972,43460.0
2023-03-10 11:30:00,55.09,55.17,55.05,55.06,21135.0,53.9776,54.056,53.9384,53.9482,21135.0
2023-03-10 11:35:00,55.07,55.15,54.95,54.98,16127.0,53.958,54.0364,53.8404,53.8698,16127.0
2023-03-10 11:40:00,55.01,55.08,54.85,54.9,18973.0,53.8992,53.9678,53.7424,53.7914,18973.0
2023-03-10 11:45:00,54.89,54.9,54.42,54.42,18700.0,53.7816,53.7914,53.3211,53.3211,18700.0
2023-03-10 11:50:00,54.41,54.43,54.3,54.37,16057.0,53.3113,53.3309,53.2035,53.2721,16057.0
2023-03-10 11:55:00,54.34,54.37,54.18,54.2,11061.0,53.2427,53.2721,53.0859,53.1055,11061.0
2023-03-10 12:00:00,54.21,54.28,54.13,54.14,26311.0,53.1153,53.1839,53.037,53.0468,26311.0
2023-03-10 12:05:00,54.14,54.21,53.95,53.95,10495.0,53.0468,53.1153,52.8606,52.8606,10495.0
2023-03-10 12:10:00,53.94,54.03,53.89,53.97,10829.0,52.8508,52.939,52.8018,52.8802,10829.0
2023-03-10 12:15:00,53.97,54.01,53.86,53.87,19943.0,52.8802,52.9194,52.7724,52.7822,19943.0
2023-03-10 12:20:00,53.85,54.01,53.82,53.86,22238.0,52.7626,52.9194,52.7332,52.7724,22238.0
2023-03-10 12:25:00,53.86,53.89,53.72,53.81,31493.0,52.7724,52.8018,52.6352,52.7234,31493.0
2023-03-10 12:30:00,53.8,53.98,53.75,53.89,25638.0,52.7136,52.89,52.6646,52.8018,25638.0
2023-03-10 12:35:00,53.87,53.88,53.59,53.65,37496.0,52.7822,52.792,52.5079,52.5666,37496.0
2023-03-10 12:40:00,53.64,53.65,53.39,53.51,28187.0,52.5568,52.5666,52.3119,52.4295,28187.0
2023-03-10 12:45:00,53.54,53.54,53.4,53.41,33156.0,52.4589,52.4589,52.3217,52.3315,33156.0
2023-03-10 12:50:00,53.39,53.47,53.28,53.37,78213.0,52.3119,52.3903,52.2041,52.2923,78213.0
2023-03-10 12:55:00,53.38,53.39,53.29,53.37,23047.0,52.3021,52.3119,52.2139,52.2923,23047.0
2023-03-10 13:00:00,53.37,53.51,53.33,53.34,34670.0,52.2923,52.4295,52.2531,52.2629,34670.0
2023-03-10 13:05:00,53.33,53.42,53.3,53.37,24025.0,52.2531,52.3413,52.2237,52.2923,24025.0
2023-03-10 13:10:00,53.38,53.42,53.32,53.33,14665.0,52.3021,52.3413,52.2433,52.2531,14665.0
2023-03-10 13:15:00,53.33,53.35,53.17,53.17,49658.0,52.2531,52.2727,52.0963,52.0963,49658.0
2023-03-10 13:20:00,53.16,53.22,53.02,53.06,80713.0,52.0865,52.1453,51.9494,51.9886,80713.0
2023-03-10 13:25:00,53.06,53.06,52.78,52.93,28145.0,51.9886,51.9886,51.7142,51.8612,28145.0
2023-03-10 13:30:00,52.91,52.99,52.73,52.75,29615.0,51.8416,51.92,51.6652,51.6848,29615.0
2023-03-10 13:35:00,52.75,52.78,52.65,52.68,17909.0,51.6848,51.7142,51.5868,51.6162,17909.0
2023-03-10 13:40:00,52.7,52.73,52.54,52.59,45703.0,51.6358,51.6652,51.4791,51.528,45703.0
2023-03-10 13:45:00,52.59,52.6,52.44,52.46,51357.0,51.528,51.5378,51.3811,51.4007,51357.0
2023-03-10 13:50:00,52.45,52.55,52.41,52.47,30883.0,51.3909,51.4889,51.3517,51.4105,30883.0
2023-03-10 13:55:00,52.45,52.54,52.43,52.5,21985.0,51.3909,51.4791,51.3713,51.4399,21985.0
2023-03-10 14:00:00,52.48,52.7,52.48,52.7,25290.0,51.4203,51.6358,51.4203,51.6358,25290.0
2023-03-10 14:05:00,52.69,53.05,52.69,53.04,37545.0,51.626,51.9788,51.626,51.969,37545.0
2023-03-10 14:10:00,53.06,53.19,52.85,52.89,25931.0,51.9886,52.1159,51.7828,51.822,25931.0
2023-03-10 14:15:00,52.88,52.97,52.85,52.97,20094.0,51.8122,51.9004,51.7828,51.9004,20094.0
2023-03-10 14:20:00,53.01,53.01,52.85,52.85,14107.0,51.9396,51.9396,51.7828,51.7828,14107.0
2023-03-10 14:25:00,52.85,52.87,52.74,52.8,17516.0,51.7828,51.8024,51.675,51.7338,17516.0
2023-03-10 14:30:00,52.81,52.97,52.81,52.92,18495.0,51.7436,51.9004,51.7436,51.8514,18495.0
2023-03-10 14:35:00,52.93,53.13,52.89,53.08,15915.0,51.8612,52.0571,51.822,52.0082,15915.0
2023-03-10 14:40:00,53.08,53.17,52.98,52.99,19440.0,52.0082,52.0963,51.9102,51.92,19440.0
2023-03-10 14:45:00,53.01,53.31,52.98,53.31,19270.0,51.9396,52.2335,51.9102,52.2335,19270.0
2023-03-10 14:50:00,53.31,53.5,53.2,53.46,110795.0,52.2335,52.4197,52.1257,52.3805,110795.0
2023-03-10 14:55:00,53.47,53.63,53.46,53.57,47124.0,52.3903,52.547,52.3805,52.4883,47124.0
2023-03-10 15:00:00,53.59,53.61,53.44,53.49,20727.0,52.5079,52.5275,52.3609,52.4099,20727.0
2023-03-10 15:05:00,53.45,53.5,53.26,53.49,13943.0,52.3707,52.4197,52.1845,52.4099,13943.0
2023-03-10 15:10:00,53.5,53.59,53.39,53.51,16546.0,52.4197,52.5079,52.3119,52.4295,16546.0
2023-03-10 15:15:00,53.47,53.53,53.29,53.3,17658.0,52.3903,52.4491,52.2139,52.2237,17658.0
2023-03-10 15:20:00,53.29,53.35,53.27,53.35,15738.0,52.2139,52.2727,52.1943,52.2727,15738.0
2023-03-10 15:25:00,53.36,53.54,53.34,53.52,19087.0,52.2825,52.4589,52.2629,52.4393,19087.0
2023-03-10 15:30:00,53.5,53.53,53.41,53.42,25669.0,52.4197,52.4491,52.3315,52.3413,25669.0
2023-03-10 15:35:00,53.42,53.44,53.21,53.22,37308.0,52.3413,52.3609,52.1355,52.1453,37308.0
2023-03-10 15:40:00,53.23,53.24,53.07,53.17,62003.0,52.1551,52.1649,51.9984,52.0963,62003.0
2023-03-10 15:45:00,53.16,53.28,53.15,53.28,41934.0,52.0865,52.2041,52.0767,52.2041,41934.0
2023-03-10 15:50:00,53.26,53.46,53.26,53.45,76725.0,52.1845,52.3805,52.1845,52.3707,76725.0
2023-03-10 15:55:00,53.45,53.57,53.37,53.47,157209.0,52.3707,52.4883,52.2923,52.3903,157209.0
2023-03-13 09:30:00,52.4,52.91,52.24,52.74,93254.0,51.3419,51.8416,51.1851,51.675,93254.0
2023-03-13 09:35:00,52.74,52.94,52.61,52.94,40675.0,51.675,51.871,51.5476,51.871,40675.0
2023-03-13 09:40:00,52.95,52.99,52.34,52.48,35144.0,51.8808,51.92,51.2831,51.4203,35144.0
2023-03-13 09:45:00,52.48,53.09,52.38,53.06,26792.0,51.4203,52.018,51.3223,51.9886,26792.0
2023-03-13 09:50:00,53.05,53.49,53.05,53.47,24387.0,51.9788,52.4099,51.9788,52.3903,24387.0
2023-03-13 09:55:00,53.45,53.91,53.35,53.78,34704.0,52.3707,52.8214,52.2727,52.694,34704.0
2023-03-13 10:00:00,53.8,53.81,53.48,53.65,21994.0,52.7136,52.7234,52.4001,52.5666,21994.0
2023-03-13 10:05:00,53.61,54.16,53.46,53.94,31951.0,52.5275,53.0663,52.3805,52.8508,31951.0
2023-03-13 10:10:00,54.02,54.08,53.71,53.75,25759.0,52.9292,52.988,52.6254,52.6646,25759.0
2023-03-13 10:15:00,53.74,53.84,53.45,53.47,29895.0,52.6548,52.7528,52.3707,52.3903,29895.0
2023-03-13 10:20:00,53.47,53.64,53.37,53.55,18940.0,52.3903,52.5568,52.2923,52.4687,18940.0
2023-03-13 10:25:00,53.56,53.56,53.26,53.34,29247.0,52.4785,52.4785,52.1845,52.2629,29247.0
2023-03-13 10:30:00,53.35,53.86,53.33,53.83,25199.0,52.2727,52.7724,52.2531,52.743,25199.0
2023-03-13 10:35:00,53.85,53.85,53.45,53.65,54434.0,52.7626,52.7626,52.3707,52.5666,54434.0
2023-03-13 10:40:00,53.68,53.87,53.55,53.83,22152.0,52.596,52.7822,52.4687,52.743,22152.0
2023-03-13 10:45:00,53.81,53.93,53.74,53.84,28232.0,52.7234,52.841,52.6548,52.7528,28232.0
2023-03-13 10:50:00,53.82,53.88,53.51,53.67,26748.0,52.7332,52.792,52.4295,52.5862,26748.0
2023-03-13 10:55:00,53.69,54.13,53.66,54.07,29202.0,52.6058,53.037,52.5764,52.9782,29202.0
2023-03-13 11:00:00,54.12,54.34,53.96,54.09,67982.0,53.0272,53.2427,52.8704,52.9978,67982.0
2023-03-13 11:05:00,54.09,54.25,54.0,54.07,56735.0,52.9978,53.1545,52.9096,52.9782,56735.0
2023-03-13 11:10:00,54.08,54.39,54.07,54.09,34162.0,52.988,53.2917,52.9782,52.9978,34162.0
2023-03-13 11:15:00,54.1,54.26,54.1,54.18,16922.0,53.0076,53.1643,53.0076,53.0859,16922.0
2023-03-13 11:20:00,54.19,54.31,53.94,54.07,16885.0,53.0957,53.2133,52.8508,52.9782,16885.0
2023-03-13 11:25:00,54.05,54.39,53.95,54.32,25076.0,52.9586,53.2917,52.8606,53.2231,25076.0
2023-03-13 11:30:00,54.32,54.33,54.02,54.05,13364.0,53.2231,53.2329,52.9292,52.9586,13364.0
2023-03-13 11:35:00,54.01,54.05,53.91,53.98,18991.0,52.9194,52.9586,52.8214,52.89,18991.0
2023-03-13 11:40:00,53.99,54.36,53.97,54.31,39549.0,52.8998,53.2623,52.8802,53.2133,39549.0
2023-03-13 11:45:00,54.32,54.44,54.2,54.38,29282.0,53.2231,53.3407,53.1055,53.2819,29282.0
2023-03-13 11:50:00,54.35,54.36,54.07,54.07,14076.0,53.2525,53.2623,52.9782,52.9782,14076.0
2023-03-13 11:55:00,54.04,54.31,54.01,54.25,25442.0,52.9488,53.2133,52.9194,53.1545,25442.0
2023-03-13 12:00:00,54.27,54.56,54.19,54.25,29380.0,53.1741,53.4583,53.0957,53.1545,29380.0
2023-03-13 12:05:00,54.28,54.52,54.26,54.43,13218.0,53.1839,53.4191,53.1643,53.3309,13218.0
2023-03-13 12:10:00,54.41,54.41,54.06,54.14,18506.0,53.3113,53.3113,52.9684,53.0468,18506.0
2023-03-13 12:15:00,54.12,54.36,54.1,54.21,23279.0,53.0272,53.2623,53.0076,53.1153,23279.0
2023-03-13 12:20:00,54.2,54.25,54.01,54.01,20314.0,53.1055,53.1545,52.9194,52.9194,20314.0
2023-03-13 12:25:00,54.03,54.11,53.98,54.08,14825.0,52.939,53.0174,52.89,52.988,14825.0
2023-03-13 12:30:00,54.08,54.12,53.94,53.97,11205.0,52.988,53.0272,52.8508,52.8802,11205.0
2023-03-13 12:35:00,54.0,54.2,53.99,54.14,11006.0,52.9096,53.1055,52.8998,53.0468,11006.0
2023-03-13 12:40:00,54.15,54.32,54.12,54.17,21493.0,53.0565,53.2231,53.0272,53.0761,21493.0
2023-03-13 12:45:00,54.13,54.19,53.86,53.93,26656.0,53.037,53.0957,52.7724,52.841,26656.0
2023-03-13 12:50:00,53.94,54.09,53.87,54.06,32275.0,52.8508,52.9978,52.7822,52.9684,32275.0
2023-03-13 12:55:00,54.04,54.14,53.94,54.04,10393.0,52.9488,53.0468,52.8508,52.9488,10393.0
2023-03-13 13:00:00,54.08,54.08,53.85,54.0,21176.0,52.988,52.988,52.7626,52.9096,21176.0
2023-03-13 13:05:00,53.98,54.11,53.95,54.09,17433.0,52.89,53.0174,52.8606,52.9978,17433.0
2023-03-13 13:10:00,54.11,54.19,54.06,54.19,22050.0,53.0174,53.0957,52.9684,53.0957,22050.0
2023-03-13 13:15:00,54.18,54.26,54.11,54.13,13183.0,53.0859,53.1643,53.0174,53.037,13183.0
2023-03-13 13:20:00,54.13,54.15,54.04,54.07,14066.0,53.037,53.0565,52.9488,52.9782,14066.0
2023-03-13 13:25:00,54.06,54.16,53.99,54.12,12592.0,52.9684,53.0663,52.8998,53.0272,12592.0
2023-03-13 13:30:00,54.13,54.17,54.05,54.05,11999.0,53.037,53.0761,52.9586,52.9586,11999.0
2023-03-13 13:35:00,54.03,54.34,54.03,54.27,21489.0,52.939,53.2427,52.939,53.1741,21489.0
2023-03-13 13:40:00,54.29,54.39,54.27,54.34,19801.0,53.1937,53.2917,53.1741,53.2427,19801.0
2023-03-13 13:45:00,54.34,54.34,54.23,54.24,13195.0,53.2427,53.2427,53.1349,53.1447,13195.0
2023-03-13 13:50:00,54.26,54.37,54.2,54.29,24757.0,53.1643,53.2721,53.1055,53.1937,24757.0
2023-03-13 13:55:00,54.29,54.41,54.29,54.33,16373.0,53.1937,53.3113,53.1937,53.2329,16373.0
2023-03-13 14:00:00,54.34,54.45,54.28,54.36,24233.0,53.2427,53.3505,53.1839,53.2623,24233.0
2023-03-13 14:05:00,54.36,54.4,54.32,54.35,15407.0,53.2623,53.3015,53.2231,53.2525,15407.0
2023-03-13 14:10:00,54.34,54.48,54.34,54.47,18501.0,53.2427,53.3799,53.2427,53.3701,18501.0
2023-03-13 14:15:00,54.47,54.61,54.47,54.56,20419.0,53.3701,53.5073,53.3701,53.4583,20419.0
2023-03-13 14:20:00,54.55,54.61,54.5,54.58,15094.0,53.4485,53.5073,53.3995,53.4779,15094.0
2023-03-13 14:25:00,54.61,54.64,54.43,54.45,20625.0,53.5073,53.5367,53.3309,53.3505,20625.0
2023-03-13 14:30:00,54.47,54.6,54.47,54.59,17347.0,53.3701,53.4975,53.3701,53.4877,17347.0
2023-03-13 14:35:00,54.57,54.57,54.35,54.4,19224.0,53.4681,53.4681,53.2525,53.3015,19224.0
2023-03-13 14:40:00,54.38,54.49,54.34,54.38,23115.0,53.2819,53.3897,53.2427,53.2819,23115.0
2023-03-13 14:45:00,54.38,54.38,54.23,54.3,12098.0,53.2819,53.2819,53.1349,53.2035,12098.0
2023-03-13 14:50:00,54.31,54.38,54.23,54.34,40782.0,53.2133,53.2819,53.1349,53.2427,40782.0
2023-03-13 14:55:00,54.35,54.4,54.28,54.38,27511.0,53.2525,53.3015,53.1839,53.2819,27511.0
2023-03-13 15:00:00,54.38,54.4,54.22,54.23,24418.0,53.2819,53.3015,53.1251,53.1349,24418.0
2023-03-13 15:05:00,54.23,54.39,54.21,54.25,27354.0,53.1349,53.2917,53.1153,53.1545,27354.0
2023-03-13 15:10:00,54.26,54.41,54.24,54.4,27347.0,53.1643,53.3113,53.1447,53.3015,27347.0
2023-03-13 15:15:00,54.41,54.42,54.28,54.3,25517.0,53.3113,53.3211,53.1839,53.2035,25517.0
2023-03-13 15:20:00,54.29,54.3,54.15,54.17,26830.0,53.1937,53.2035,53.0565,53.0761,26830.0
2023-03-13 15:25:00,54.18,54.2,54.04,54.14,33081.0,53.0859,53.1055,52.9488,53.0468,33081.0
2023-03-13 15:30:00,54.16,54.31,54.15,54.3,38126.0,53.0663,53.2133,53.0565,53.2035,38126.0
2023-03-13 15:35:00,54.3,54.42,54.26,54.41,41515.0,53.2035,53.3211,53.1643,53.3113,41515.0
2023-03-13 15:40:00,54.42,54.56,54.38,54.42,53399.0,53.3211,53.4583,53.2819,53.3211,53399.0
2023-03-13 15:45:00,54.42,54.46,54.33,54.37,72078.0,53.3211,53.3603,53.2329,53.2721,72078.0
2023-03-13 15:50:00,54.39,54.45,54.29,54.35,132959.0,53.2917,53.3505,53.1937,53.2525,132959.0
2023-03-13 15:55:00,54.35,54.36,54.17,54.21,210052.0,53.2525,53.2623,53.0761,53.1153,210052.0
2023-03-14 09:30:00,54.89,55.19,54.58,54.59,43760.0,53.7816,54.0755,53.4779,53.4877,43760.0
2023-03-14 09:35:00,54.6,54.93,54.56,54.8,15519.0,53.4975,53.8208,53.4583,53.6934,15519.0
2023-03-14 09:40:00,54.86,54.95,54.69,54.72,19700.0,53.7522,53.8404,53.5856,53.615,19700.0
2023-03-14 09:45:00,54.8,54.97,54.72,54.92,26600.0,53.6934,53.86,53.615,53.811,26600.0
2023-03-14 09:50:00,54.94,55.07,54.83,54.91,17197.0,53.8306,53.958,53.7228,53.8012,17197.0
2023-03-14 09:55:00,54.9,55.0,54.63,54.64,39037.0,53.7914,53.8894,53.5269,53.5367,39037.0
2023-03-14 10:00:00,54.64,54.85,54.44,54.83,53655.0,53.5367,53.7424,53.3407,53.7228,53655.0
2023-03-14 10:05:00,54.87,54.91,54.78,54.82,17155.0,53.762,53.8012,53.6738,53.713,17155.0
2023-03-14 10:10:00,54.82,55.02,54.7,54.98,16921.0,53.713,53.909,53.5954,53.8698,16921.0
2023-03-14 10:15:00,54.98,54.98,54.7,54.73,35404.0,53.8698,53.8698,53.5954,53.6248,35404.0
2023-03-14 10:20:00,54.72,55.12,54.67,55.11,20240.0,53.615,54.007,53.566,53.9972,20240.0
2023-03-14 10:25:00,55.1,55.32,55.07,55.18,53435.0,53.9874,54.2029,53.958,54.0657,53435.0
2023-03-14 10:30:00,55.14,55.29,55.08,55.25,21648.0,54.0266,54.1735,53.9678,54.1343,21648.0
2023-03-14 10:35:00,55.24,55.27,55.09,55.18,35652.0,54.1245,54.1539,53.9776,54.0657,35652.0
2023-03-14 10:40:00,55.18,55.29,55.13,55.22,21225.0,54.0657,54.1735,54.0168,54.1049,21225.0
2023-03-14 10:45:00,55.24,55.37,55.2,55.3,21550.0,54.1245,54.2519,54.0853,54.1833,21550.0
2023-03-14 10:50:00,55.31,55.37,55.25,55.36,13208.0,54.1931,54.2519,54.1343,54.2421,13208.0
2023-03-14 10:55:00,55.35,55.39,55.19,55.23,22138.0,54.2323,54.2715,54.0755,54.1147,22138.0
2023-03-14 11:00:00,55.23,55.3,55.17,55.21,14278.0,54.1147,54.1833,54.056,54.0951,14278.0
2023-03-14 11:05:00,55.18,55.28,55.18,55.27,14164.0,54.0657,54.1637,54.0657,54.1539,14164.0
2023-03-14 11:10:00,55.26,55.34,55.24,55.33,18503.0,54.1441,54.2225,54.1245,54.2127,18503.0
2023-03-14 11:15:00,55.35,55.45,55.32,55.39,30091.0,54.2323,54.3303,54.2029,54.2715,30091.0
2023-03-14 11:20:00,55.4,55.5,55.35,55.46,18470.0,54.2813,54.3793,54.2323,54.3401,18470.0
2023-03-14 11:25:00,55.46,55.5,55.38,55.41,16056.0,54.3401,54.3793,54.2617,54.2911,16056.0
2023-03-14 11:30:00,55.41,55.45,55.34,55.39,14267.0,54.2911,54.3303,54.2225,54.2715,14267.0
2023-03-14 11:35:00,55.39,55.46,55.38,55.44,12949.0,54.2715,54.3401,54.2617,54.3205,12949.0
2023-03-14 11:40:00,55.44,55.46,55.39,55.43,11786.0,54.3205,54.3401,54.2715,54.3107,11786.0
2023-03-14 11:45:00,55.44,55.49,55.39,55.46,15544.0,54.3205,54.3695,54.2715,54.3401,15544.0
2023-03-14 11:50:00,55.46,55.65,55.45,55.65,14774.0,54.3401,54.5263,54.3303,54.5263,14774.0
2023-03-14 11:55:00,55.64,55.67,55.6,55.61,15993.0,54.5165,54.5459,54.4773,54.4871,15993.0
2023-03-14 12:00:00,55.6,55.63,55.45,55.48,13444.0,54.4773,54.5067,54.3303,54.3597,13444.0
2023-03-14 12:05:00,55.47,55.49,55.36,55.42,12303.0,54.3499,54.3695,54.2421,54.3009,12303.0
2023-03-14 12:10:00,55.43,55.48,55.4,55.45,11239.0,54.3107,54.3597,54.2813,54.3303,11239.0
2023-03-14 12:15:00,55.45,55.48,55.38,55.45,13022.0,54.3303,54.3597,54.2617,54.3303,13022.0
2023-03-14 12:20:00,55.44,55.47,55.4,55.46,16513.0,54.3205,54.3499,54.2813,54.3401,16513.0
2023-03-14 12:25:00,55.45,55.45,55.34,55.34,15804.0,54.3303,54.3303,54.2225,54.2225,15804.0
2023-03-14 12:30:00,55.34,55.4,55.28,55.37,9610.0,54.2225,54.2813,54.1637,54.2519,9610.0
2023-03-14 12:35:00,55.38,55.48,55.37,55.44,11750.0,54.2617,54.3597,54.2519,54.3205,11750.0
2023-03-14 12:40:00,55.42,55.43,55.28,55.28,12926.0,54.3009,54.3107,54.1637,54.1637,12926.0
2023-03-14 12:45:00,55.28,55.38,55.23,55.34,13941.0,54.1637,54.2617,54.1147,54.2225,13941.0
2023-03-14 12:50:00,55.35,55.39,55.28,55.31,26420.0,54.2323,54.2715,54.1637,54.1931,26420.0
2023-03-14 12:55:00,55.29,55.32,55.25,55.29,9657.0,54.1735,54.2029,54.1343,54.1735,9657.0
2023-03-14 13:00:00,55.29,55.32,55.17,55.19,6580.0,54.1735,54.2029,54.056,54.0755,6580.0
2023-03-14 13:05:00,55.19,55.19,54.94,54.96,16659.0,54.0755,54.0755,53.8306,53.8502,16659.0
2023-03-14 13:10:00,54.95,54.95,54.83,54.84,13216.0,53.8404,53.8404,53.7228,53.7326,13216.0
2023-03-14 13:15:00,54.83,54.95,54.73,54.92,18487.0,53.7228,53.8404,53.6248,53.811,18487.0
2023-03-14 13:20:00,54.92,54.92,54.77,54.84,12907.0,53.811,53.811,53.664,53.7326,12907.0
2023-03-14 13:25:00,54.85,54.96,54.85,54.87,10749.0,53.7424,53.8502,53.7424,53.762,10749.0
2023-03-14 13:30:00,54.85,54.85,54.7,54.74,10430.0,53.7424,53.7424,53.5954,53.6346,10430.0
2023-03-14 13:35:00,54.73,54.8,54.72,54.75,12372.0,53.6248,53.6934,53.615,53.6444,12372.0
2023-03-14 13:40:00,54.74,54.81,54.56,54.58,14925.0,53.6346,53.7032,53.4583,53.4779,14925.0
2023-03-14 13:45:00,54.58,54.66,54.56,54.64,11858.0,53.4779,53.5562,53.4583,53.5367,11858.0
2023-03-14 13:50:00,54.64,54.73,54.64,54.73,10130.0,53.5367,53.6248,53.5367,53.6248,10130.0
2023-03-14 13:55:00,54.71,54.76,54.65,54.68,11007.0,53.6052,53.6542,53.5465,53.5758,11007.0
2023-03-14 14:00:00,54.69,54.74,54.55,54.59,14738.0,53.5856,53.6346,53.4485,53.4877,14738.0
2023-03-14 14:05:00,54.6,54.64,54.47,54.64,14506.0,53.4975,53.5367,53.3701,53.5367,14506.0
2023-03-14 14:10:00,54.63,54.72,54.63,54.69,11256.0,53.5269,53.615,53.5269,53.5856,11256.0
2023-03-14 14:15:00,54.69,54.69,54.6,54.63,12439.0,53.5856,53.5856,53.4975,53.5269,12439.0
2023-03-14 14:20:00,54.62,54.72,54.58,54.7,17569.0,53.5171,53.615,53.4779,53.5954,17569.0
2023-03-14 14:25:00,54.69,54.87,54.69,54.86,20271.0,53.5856,53.762,53.5856,53.7522,20271.0
2023-03-14 14:30:00,54.85,54.87,54.78,54.85,28473.0,53.7424,53.762,53.6738,53.7424,28473.0
2023-03-14 14:35:00,54.86,54.86,54.78,54.81,12413.0,53.7522,53.7522,53.6738,53.7032,12413.0
2023-03-14 14:40:00,54.8,54.82,54.7,54.76,11840.0,53.6934,53.713,53.5954,53.6542,11840.0
2023-03-14 14:45:00,54.75,54.87,54.74,54.82,12450.0,53.6444,53.762,53.6346,53.713,12450.0
2023-03-14 14:50:00,54.81,54.93,54.79,54.9,18737.0,53.7032,53.8208,53.6836,53.7914,18737.0
2023-03-14 14:55:00,54.88,54.89,54.74,54.77,12773.0,53.7718,53.7816,53.6346,53.664,12773.0
2023-03-14 15:00:00,54.78,54.83,54.7,54.76,16115.0,53.6738,53.7228,53.5954,53.6542,16115.0
2023-03-14 15:05:00,54.75,54.78,54.55,54.6,15836.0,53.6444,53.6738,53.4485,53.4975,15836.0
2023-03-14 15:10:00,54.57,54.58,54.5,54.55,30161.0,53.4681,53.4779,53.3995,53.4485,30161.0
2023-03-14 15:15:00,54.54,54.65,54.43,54.64,31930.0,53.4387,53.5465,53.3309,53.5367,31930.0
2023-03-14 15:20:00,54.65,54.66,54.55,54.57,25010.0,53.5465,53.5562,53.4485,53.4681,25010.0
2023-03-14 15:25:00,54.55,54.64,54.52,54.63,19544.0,53.4485,53.5367,53.4191,53.5269,19544.0
2023-03-14 15:30:00,54.63,54.8,54.61,54.8,52025.0,53.5269,53.6934,53.5073,53.6934,52025.0
2023-03-14 15:35:00,54.8,54.91,54.79,54.85,34480.0,53.6934,53.8012,53.6836,53.7424,34480.0
2023-03-14 15:40:00,54.85,54.93,54.81,54.91,44287.0,53.7424,53.8208,53.7032,53.8012,44287.0
2023-03-14 15:45:00,54.91,54.95,54.83,54.89,40061.0,53.8012,53.8404,53.7228,53.7816,40061.0
2023-03-14 15:50:00,54.89,54.97,54.78,54.82,121692.0,53.7816,53.86,53.6738,53.713,121692.0
2023-03-14 15:55:00,54.82,55.08,54.81,55.02,214219.0,53.713,53.9678,53.7032,53.909,214219.0
2023-03-15 09:30:00,54.42,55.26,54.42,54.9,62046.0,53.3211,54.1441,53.3211,53.7914,62046.0
2023-03-15 09:35:00,54.91,55.09,54.53,54.97,66247.0,53.8012,53.9776,53.4289,53.86,66247.0
2023-03-15 09:40:00,54.93,55.3,54.82,55.29,41389.0,53.8208,54.1833,53.713,54.1735,41389.0
2023-03-15 09:45:00,55.31,55.82,55.28,55.77,69467.0,54.1931,54.6928,54.1637,54.6438,69467.0
2023-03-15 09:50:00,55.75,55.75,55.37,55.45,31471.0,54.6242,54.6242,54.2519,54.3303,31471.0
2023-03-15 09:55:00,55.49,55.49,55.13,55.22,32137.0,54.3695,54.3695,54.0168,54.1049,32137.0
2023-03-15 10:00:00,55.18,55.27,55.09,55.18,37113.0,54.0657,54.1539,53.9776,54.0657,37113.0
2023-03-15 10:05:00,55.17,55.47,55.12,55.17,50346.0,54.056,54.3499,54.007,54.056,50346.0
2023-03-15 10:10:00,55.18,55.35,55.06,55.06,18782.0,54.0657,54.2323,53.9482,53.9482,18782.0
2023-03-15 10:15:00,55.07,55.33,55.01,55.28,27229.0,53.958,54.2127,53.8992,54.1637,27229.0
2023-03-15 10:20:00,55.3,55.42,55.24,55.28,21905.0,54.1833,54.3009,54.1245,54.1637,21905.0
2023-03-15 10:25:00,55.27,55.32,55.08,55.26,39853.0,54.1539,54.2029,53.9678,54.1441,39853.0
2023-03-15 10:30:00,55.3,55.59,55.26,55.3,28969.0,54.1833,54.4675,54.1441,54.1833,28969.0
2023-03-15 10:35:00,55.26,55.47,55.24,55.39,11817.0,54.1441,54.3499,54.1245,54.2715,11817.0
2023-03-15 10:40:00,55.4,55.44,55.33,55.39,21764.0,54.2813,54.3205,54.2127,54.2715,21764.0
2023-03-15 10:45:00,55.39,55.39,55.1,55.1,17350.0,54.2715,54.2715,53.9874,53.9874,17350.0
2023-03-15 10:50:00,55.05,55.23,54.95,55.18,23428.0,53.9384,54.1147,53.8404,54.0657,23428.0
2023-03-15 10:55:00,55.22,55.35,55.2,55.34,23631.0,54.1049,54.2323,54.0853,54.2225,23631.0
2023-03-15 11:00:00,55.35,55.38,55.22,55.23,16260.0,54.2323,54.2617,54.1049,54.1147,16260.0
2023-03-15 11:05:00,55.23,55.35,55.14,55.26,23079.0,54.1147,54.2323,54.0266,54.1441,23079.0
2023-03-15 11:10:00,55.26,55.41,55.12,55.12,27436.0,54.1441,54.2911,54.007,54.007,27436.0
2023-03-15 11:15:00,55.14,55.3,55.09,55.22,14288.0,54.0266,54.1833,53.9776,54.1049,14288.0
2023-03-15 11:20:00,55.21,55.21,54.77,54.81,16483.0,54.0951,54.0951,53.664,53.7032,16483.0
2023-03-15 11:25:00,54.84,54.93,54.76,54.79,18142.0,53.7326,53.8208,53.6542,53.6836,18142.0
2023-03-15 11:30:00,54.8,54.83,54.55,54.55,19336.0,53.6934,53.7228,53.4485,53.4485,19336.0
2023-03-15 11:35:00,54.5,54.55,54.32,54.32,23666.0,53.3995,53.4485,53.2231,53.2231,23666.0
2023-03-15 11:40:00,54.32,54.55,54.29,54.37,17674.0,53.2231,53.4485,53.1937,53.2721,17674.0
2023-03-15 11:45:00,54.36,54.61,54.35,54.45,24067.0,53.2623,53.5073,53.2525,53.3505,24067.0
2023-03-15 11:50:00,54.48,54.48,54.28,54.29,27115.0,53.3799,53.3799,53.1839,53.1937,27115.0
2023-03-15 11:55:00,54.32,54.41,54.28,54.32,8496.0,53.2231,53.3113,53.1839,53.2231,8496.0
2023-03-15 12:00:00,54.36,54.41,54.18,54.18,6819.0,53.2623,53.3113,53.0859,53.0859,6819.0
2023-03-15 12:05:00,54.16,54.24,54.07,54.12,14214.0,53.0663,53.1447,52.9782,53.0272,14214.0
2023-03-15 12:10:00,54.11,54.16,54.04,54.05,10152.0,53.0174,53.0663,52.9488,52.9586,10152.0
2023-03-15 12:15:00,54.05,54.13,53.99,54.07,10866.0,52.9586,53.037,52.8998,52.9782,10866.0
2023-03-15 12:20:00,54.06,54.07,53.89,53.92,7278.0,52.9684,52.9782,52.8018,52.8312,7278.0
2023-03-15 12:25:00,53.88,53.99,53.85,53.98,11971.0,52.792,52.8998,52.7626,52.89,11971.0
2023-03-15 12:30:00,53.99,54.12,53.97,53.97,14704.0,52.8998,53.0272,52.8802,52.8802,14704.0
2023-03-15 12:35:00,53.97,54.02,53.82,53.83,15141.0,52.8802,52.9292,52.7332,52.743,15141.0
2023-03-15 12:40:00,53.83,53.87,53.79,53.8,6649.0,52.743,52.7822,52.7038,52.7136,6649.0
2023-03-15 12:45:00,53.78,53.86,53.67,53.72,9832.0,52.694,52.7724,52.5862,52.6352,9832.0
2023-03-15 12:50:00,53.73,53.77,53.61,53.65,8179.0,52.645,52.6842,52.5275,52.5666,8179.0
2023-03-15 12:55:00,53.64,53.7,53.55,53.69,17780.0,52.5568,52.6156,52.4687,52.6058,17780.0
2023-03-15 13:00:00,53.69,53.79,53.69,53.73,10076.0,52.6058,52.7038,52.6058,52.645,10076.0
2023-03-15 13:05:00,53.74,53.91,53.72,53.77,7001.0,52.6548,52.8214,52.6352,52.6842,7001.0
2023-03-15 13:10:00,53.78,53.96,53.77,53.93,13533.0,52.694,52.8704,52.6842,52.841,13533.0
2023-03-15 13:15:00,53.93,54.06,53.92,54.01,12897.0,52.841,52.9684,52.8312,52.9194,12897.0
2023-03-15 13:20:00,54.01,54.13,53.95,54.1,17968.0,52.9194,53.037,52.8606,53.0076,17968.0
2023-03-15 13:25:00,54.09,54.17,54.05,54.16,19293.0,52.9978,53.0761,52.9586,53.0663,19293.0
2023-03-15 13:30:00,54.14,54.14,53.91,54.08,20744.0,53.0468,53.0468,52.8214,52.988,20744.0
2023-03-15 13:35:00,54.09,54.13,53.93,53.93,13501.0,52.9978,53.037,52.841,52.841,13501.0
2023-03-15 13:40:00,53.94,54.01,53.86,54.0,13395.0,52.8508,52.9194,52.7724,52.9096,13395.0
2023-03-15 13:45:00,53.99,54.0,53.93,54.0,5710.0,52.8998,52.9096,52.841,52.9096,5710.0
2023-03-15 13:50:00,53.99,54.23,53.97,54.23,19799.0,52.8998,53.1349,52.8802,53.1349,19799.0
2023-03-15 13:55:00,54.22,54.28,54.16,54.23,15466.0,53.1251,53.1839,53.0663,53.1349,15466.0
2023-03-15 14:00:00,54.23,54.25,54.07,54.14,8678.0,53.1349,53.1545,52.9782,53.0468,8678.0
2023-03-15 14:05:00,54.14,54.18,54.04,54.1,9159.0,53.0468,53.0859,52.9488,53.0076,9159.0
2023-03-15 14:10:00,54.13,54.25,54.13,54.21,10277.0,53.037,53.1545,53.037,53.1153,10277.0
2023-03-15 14:15:00,54.18,54.31,54.07,54.27,8849.0,53.0859,53.2133,52.9782,53.1741,8849.0
2023-03-15 14:20:00,54.26,54.48,54.22,54.42,16049.0,53.1643,53.3799,53.1251,53.3211,16049.0
2023-03-15 14:25:00,54.41,54.73,54.41,54.61,36538.0,53.3113,53.6248,53.3113,53.5073,36538.0
2023-03-15 14:30:00,54.64,54.83,54.61,54.77,26723.0,53.5367,53.7228,53.5073,53.664,26723.0
2023-03-15 14:35:00,54.76,54.89,54.6,54.8,17549.0,53.6542,53.7816,53.4975,53.6934,17549.0
2023-03-15 14:40:00,54.79,54.91,54.76,54.76,17709.0,53.6836,53.8012,53.6542,53.6542,17709.0
2023-03-15 14:45:00,54.77,54.78,54.61,54.61,10045.0,53.664,53.6738,53.5073,53.5073,10045.0
2023-03-15 14:50:00,54.64,54.76,54.52,54.75,12336.0,53.5367,53.6542,53.4191,53.6444,12336.0
2023-03-15 14:55:00,54.78,54.88,54.67,54.77,13134.0,53.6738,53.7718,53.566,53.664,13134.0
2023-03-15 15:00:00,54.78,54.87,54.61,54.66,18461.0,53.6738,53.762,53.5073,53.5562,18461.0
2023-03-15 15:05:00,54.67,54.79,54.56,54.57,15925.0,53.566,53.6836,53.4583,53.4681,15925.0
2023-03-15 15:10:00,54.54,54.76,54.5,54.74,23036.0,53.4387,53.6542,53.3995,53.6346,23036.0
2023-03-15 15:15:00,54.74,54.83,54.64,54.64,20255.0,53.6346,53.7228,53.5367,53.5367,20255.0
2023-03-15 15:20:00,54.63,54.81,54.56,54.75,28394.0,53.5269,53.7032,53.4583,53.6444,28394.0
2023-03-15 15:25:00,54.73,54.9,54.68,54.78,25514.0,53.6248,53.7914,53.5758,53.6738,25514.0
2023-03-15 15:30:00,54.79,54.83,54.7,54.72,30986.0,53.6836,53.7228,53.5954,53.615,30986.0
2023-03-15 15:35:00,54.73,54.75,54.53,54.56,23769.0,53.6248,53.6444,53.4289,53.4583,23769.0
2023-03-15 15:40:00,54.55,54.6,54.37,54.56,60554.0,53.4485,53.4975,53.2721,53.4583,60554.0
2023-03-15 15:45:00,54.55,54.58,54.42,54.45,94794.0,53.4485,53.4779,53.3211,53.3505,94794.0
2023-03-15 15:50:00,54.44,54.46,54.32,54.32,126477.0,53.3407,53.3603,53.2231,53.2231,126477.0
2023-03-15 15:55:00,54.33,54.67,54.32,54.62,293208.0,53.2329,53.566,53.2231,53.5171,293208.0
2023-03-16 09:30:00,54.64,55.0,54.39,54.7,52112.0,53.5367,53.8894,53.2917,53.5954,52112.0
2023-03-16 09:35:00,54.73,54.82,54.64,54.78,13139.0,53.6248,53.713,53.5367,53.6738,13139.0
2023-03-16 09:40:00,54.81,55.02,54.79,54.89,13576.0,53.7032,53.909,53.6836,53.7816,13576.0
2023-03-16 09:45:00,54.95,55.01,54.68,54.68,17397.0,53.8404,53.8992,53.5758,53.5758,17397.0
2023-03-16 09:50:00,54.7,54.74,54.56,54.74,19002.0,53.5954,53.6346,53.4583,53.6346,19002.0
2023-03-16 09:55:00,54.72,54.83,54.67,54.73,9606.0,53.615,53.7228,53.566,53.6248,9606.0
2023-03-16 10:00:00,54.71,54.84,54.67,54.72,13780.0,53.6052,53.7326,53.566,53.615,13780.0
2023-03-16 10:05:00,54.73,54.75,54.01,54.1,52845.0,53.6248,53.6444,52.9194,53.0076,52845.0
2023-03-16 10:10:00,54.1,54.19,54.01,54.03,16345.0,53.0076,53.0957,52.9194,52.939,16345.0
2023-03-16 10:15:00,54.04,54.1,53.94,53.97,26271.0,52.9488,53.0076,52.8508,52.8802,26271.0
2023-03-16 10:20:00,53.96,54.08,53.92,54.05,23562.0,52.8704,52.988,52.8312,52.9586,23562.0
2023-03-16 10:25:00,54.08,54.23,54.04,54.22,21027.0,52.988,53.1349,52.9488,53.1251,21027.0
2023-03-16 10:30:00,54.25,54.41,54.2,54.35,18642.0,53.1545,53.3113,53.1055,53.2525,18642.0
2023-03-16 10:35:00,54.37,54.5,54.34,54.37,19833.0,53.2721,53.3995,53.2427,53.2721,19833.0
2023-03-16 10:40:00,54.38,54.6,54.37,54.55,21675.0,53.2819,53.4975,53.2721,53.4485,21675.0
2023-03-16 10:45:00,54.57,54.71,54.53,54.61,29122.0,53.4681,53.6052,53.4289,53.5073,29122.0
2023-03-16 10:50:00,54.61,54.9,54.6,54.83,39401.0,53.5073,53.7914,53.4975,53.7228,39401.0
2023-03-16 10:55:00,54.82,54.91,54.75,54.82,28272.0,53.713,53.8012,53.6444,53.713,28272.0
2023-03-16 11:00:00,54.82,54.88,54.7,54.76,14067.0,53.713,53.7718,53.5954,53.6542,14067.0
2023-03-16 11:05:00,54.76,55.06,54.73,54.94,45779.0,53.6542,53.9482,53.6248,53.8306,45779.0
2023-03-16 11:10:00,54.92,54.95,54.82,54.92,16098.0,53.811,53.8404,53.713,53.811,16098.0
2023-03-16 11:15:00,54.91,54.99,54.86,54.91,19618.0,53.8012,53.8796,53.7522,53.8012,19618.0
2023-03-16 11:20:00,54.91,55.01,54.87,54.92,14213.0,53.8012,53.8992,53.762,53.811,14213.0
2023-03-16 11:25:00,54.91,55.08,54.89,54.92,20188.0,53.8012,53.9678,53.7816,53.811,20188.0
2023-03-16 11:30:00,54.94,54.98,54.88,54.9,10102.0,53.8306,53.8698,53.7718,53.7914,10102.0
2023-03-16 11:35:00,54.89,54.99,54.89,54.96,7201.0,53.7816,53.8796,53.7816,53.8502,7201.0
2023-03-16 11:40:00,54.96,55.22,54.96,55.22,21029.0,53.8502,54.1049,53.8502,54.1049,21029.0
2023-03-16 11:45:00,55.21,55.22,55.07,55.19,21117.0,54.0951,54.1049,53.958,54.0755,21117.0
2023-03-16 11:50:00,55.19,55.28,55.19,55.28,16030.0,54.0755,54.1637,54.0755,54.1637,16030.0
2023-03-16 11:55:00,55.29,55.45,55.29,55.3,10376.0,54.1735,54.3303,54.1735,54.1833,10376.0
2023-03-16 12:00:00,55.29,55.38,55.26,55.37,32830.0,54.1735,54.2617,54.1441,54.2519,32830.0
2023-03-16 12:05:00,55.35,55.4,55.26,55.26,8313.0,54.2323,54.2813,54.1441,54.1441,8313.0
2023-03-16 12:10:00,55.26,55.34,55.17,55.34,12224.0,54.1441,54.2225,54.056,54.2225,12224.0
2023-03-16 12:15:00,55.33,55.38,55.29,55.38,9962.0,54.2127,54.2617,54.1735,54.2617,9962.0
2023-03-16 12:20:00,55.38,55.42,55.34,55.41,9179.0,54.2617,54.3009,54.2225,54.2911,9179.0
2023-03-16 12:25:00,55.43,55.53,55.41,55.5,12886.0,54.3107,54.4087,54.2911,54.3793,12886.0
2023-03-16 12:30:00,55.53,55.6,55.51,55.55,21521.0,54.4087,54.4773,54.3891,54.4283,21521.0
2023-03-16 12:35:00,55.56,55.63,55.53,55.62,23190.0,54.4381,54.5067,54.4087,54.4969,23190.0
2023-03-16 12:40:00,55.63,55.71,55.58,55.7,17993.0,54.5067,54.585,54.4577,54.5752,17993.0
2023-03-16 12:45:00,55.68,55.76,55.6,55.73,11323.0,54.5557,54.634,54.4773,54.6046,11323.0
2023-03-16 12:50:00,55.74,55.9,55.74,55.79,26909.0,54.6144,54.7712,54.6144,54.6634,26909.0
2023-03-16 12:55:00,55.8,55.85,55.73,55.8,11550.0,54.6732,54.7222,54.6046,54.6732,11550.0
2023-03-16 13:00:00,55.81,56.03,55.8,56.03,38017.0,54.683,54.8986,54.6732,54.8986,38017.0
2023-03-16 13:05:00,56.07,56.19,55.97,56.12,13067.0,54.9378,55.0554,54.8398,54.9868,13067.0
2023-03-16 13:10:00,56.1,56.13,56.03,56.1,8438.0,54.9672,54.9966,54.8986,54.9672,8438.0
2023-03-16 13:15:00,56.09,56.1,55.95,55.98,74831.0,54.9574,54.9672,54.8202,54.8496,74831.0
2023-03-16 13:20:00,55.98,56.0,55.85,55.91,26594.0,54.8496,54.8692,54.7222,54.781,26594.0
2023-03-16 13:25:00,55.91,55.97,55.87,55.9,9222.0,54.781,54.8398,54.7418,54.7712,9222.0
2023-03-16 13:30:00,55.9,55.92,55.78,55.81,9606.0,54.7712,54.7908,54.6536,54.683,9606.0
2023-03-16 13:35:00,55.83,55.84,55.73,55.8,17507.0,54.7026,54.7124,54.6046,54.6732,17507.0
2023-03-16 13:40:00,55.82,55.88,55.76,55.81,8867.0,54.6928,54.7516,54.634,54.683,8867.0
2023-03-16 13:45:00,55.81,55.84,55.77,55.81,9112.0,54.683,54.7124,54.6438,54.683,9112.0
2023-03-16 13:50:00,55.8,55.88,55.73,55.84,12837.0,54.6732,54.7516,54.6046,54.7124,12837.0
2023-03-16 13:55:00,55.81,55.89,55.78,55.87,18537.0,54.683,54.7614,54.6536,54.7418,18537.0
2023-03-16 14:00:00,55.85,55.89,55.79,55.89,14700.0,54.7222,54.7614,54.6634,54.7614,14700.0
2023-03-16 14:05:00,55.88,55.9,55.71,55.81,22775.0,54.7516,54.7712,54.585,54.683,22775.0
2023-03-16 14:10:00,55.81,55.93,55.81,55.89,19621.0,54.683,54.8006,54.683,54.7614,19621.0
2023-03-16 14:15:00,55.88,55.89,55.79,55.8,19243.0,54.7516,54.7614,54.6634,54.6732,19243.0
2023-03-16 14:20:00,55.79,55.98,55.79,55.97,19472.0,54.6634,54.8496,54.6634,54.8398,19472.0
2023-03-16 14:25:00,55.97,55.97,55.82,55.89,15189.0,54.8398,54.8398,54.6928,54.7614,15189.0
2023-03-16 14:30:00,55.88,55.89,55.7,55.73,12603.0,54.7516,54.7614,54.5752,54.6046,12603.0
2023-03-16 14:35:00,55.75,55.78,55.71,55.73,9377.0,54.6242,54.6536,54.585,54.6046,9377.0
2023-03-16 14:40:00,55.73,55.85,55.71,55.84,10457.0,54.6046,54.7222,54.585,54.7124,10457.0
2023-03-16 14:45:00,55.84,55.87,55.8,55.81,8804.0,54.7124,54.7418,54.6732,54.683,8804.0
2023-03-16 14:50:00,55.81,55.89,55.8,55.89,8186.0,54.683,54.7614,54.6732,54.7614,8186.0
2023-03-16 14:55:00,55.89,55.95,55.89,55.92,10577.0,54.7614,54.8202,54.7614,54.7908,10577.0
2023-03-16 15:00:00,55.93,55.98,55.9,55.98,12800.0,54.8006,54.8496,54.7712,54.8496,12800.0
2023-03-16 15:05:00,55.99,56.04,55.92,55.93,87388.0,54.8594,54.9084,54.7908,54.8006,87388.0
2023-03-16 15:10:00,55.93,56.07,55.9,55.98,36500.0,54.8006,54.9378,54.7712,54.8496,36500.0
2023-03-16 15:15:00,55.97,56.06,55.97,56.05,23198.0,54.8398,54.928,54.8398,54.9182,23198.0
2023-03-16 15:20:00,56.07,56.1,56.0,56.06,63602.0,54.9378,54.9672,54.8692,54.928,63602.0
2023-03-16 15:25:00,56.05,56.1,56.04,56.09,31337.0,54.9182,54.9672,54.9084,54.9574,31337.0
2023-03-16 15:30:00,56.08,56.09,55.95,56.02,33876.0,54.9476,54.9574,54.8202,54.8888,33876.0
2023-03-16 15:35:00,56.02,56.05,55.88,55.95,28341.0,54.8888,54.9182,54.7516,54.8202,28341.0
2023-03-16 15:40:00,55.95,56.07,55.94,56.06,42250.0,54.8202,54.9378,54.8104,54.928,42250.0
2023-03-16 15:45:00,56.06,56.09,55.89,55.97,60418.0,54.928,54.9574,54.7614,54.8398,60418.0
2023-03-16 15:50:00,55.97,56.01,55.84,55.87,83489.0,54.8398,54.879,54.7124,54.7418,83489.0
2023-03-16 15:55:00,55.86,55.98,55.83,55.96,169921.0,54.732,54.8496,54.7026,54.83,169921.0
2023-03-17 09:30:00,55.96,55.96,55.4,55.76,237934.0,54.9883,54.9883,54.438,54.7918,237934.0
2023-03-17 09:35:00,55.78,55.8,55.49,55.62,28322.0,54.8114,54.8311,54.5265,54.6542,28322.0
2023-03-17 09:40:00,55.61,55.73,55.58,55.63,17738.0,54.6444,54.7623,54.6149,54.664,17738.0
2023-03-17 09:45:00,55.61,55.83,55.58,55.67,18065.0,54.6444,54.8606,54.6149,54.7033,18065.0
2023-03-17 09:50:00,55.67,55.88,55.66,55.81,16008.0,54.7033,54.9097,54.6935,54.8409,16008.0
2023-03-17 09:55:00,55.81,55.86,55.69,55.69,11197.0,54.8409,54.89,54.723,54.723,11197.0
2023-03-17 10:00:00,55.72,56.03,55.71,56.01,20901.0,54.7525,55.0571,54.7426,55.0374,20901.0
2023-03-17 10:05:00,56.03,56.04,55.6,55.62,27489.0,55.0571,55.0669,54.6345,54.6542,27489.0
2023-03-17 10:10:00,55.61,55.62,55.36,55.4,24126.0,54.6444,54.6542,54.3987,54.438,24126.0
2023-03-17 10:15:00,55.43,55.52,55.27,55.36,29049.0,54.4675,54.5559,54.3103,54.3987,29049.0
2023-03-17 10:20:00,55.39,55.45,55.23,55.25,16006.0,54.4282,54.4872,54.271,54.2906,16006.0
2023-03-17 10:25:00,55.23,55.39,55.23,55.39,22614.0,54.271,54.4282,54.271,54.4282,22614.0
2023-03-17 10:30:00,55.37,55.38,55.1,55.13,15253.0,54.4085,54.4184,54.1432,54.1727,15253.0
2023-03-17 10:35:00,55.14,55.19,55.03,55.16,14107.0,54.1825,54.2317,54.0744,54.2022,14107.0
2023-03-17 10:40:00,55.16,55.18,55.0,55.07,15828.0,54.2022,54.2218,54.045,54.1137,15828.0
2023-03-17 10:45:00,55.07,55.21,55.03,55.21,10489.0,54.1137,54.2513,54.0744,54.2513,10489.0
2023-03-17 10:50:00,55.23,55.23,55.07,55.1,22815.0,54.271,54.271,54.1137,54.1432,22815.0
2023-03-17 10:55:00,55.09,55.25,55.08,55.13,22245.0,54.1334,54.2906,54.1236,54.1727,22245.0
2023-03-17 11:00:00,55.09,55.13,54.98,54.98,14645.0,54.1334,54.1727,54.0253,54.0253,14645.0
2023-03-17 11:05:00,54.97,55.06,54.92,55.02,14525.0,54.0155,54.1039,53.9664,54.0646,14525.0
2023-03-17 11:10:00,55.02,55.16,55.01,55.15,10320.0,54.0646,54.2022,54.0548,54.1924,10320.0
2023-03-17 11:15:00,55.16,55.29,55.14,55.25,17265.0,54.2022,54.3299,54.1825,54.2906,17265.0
2023-03-17 11:20:00,55.26,55.34,55.07,55.14,13601.0,54.3005,54.3791,54.1137,54.1825,13601.0
2023-03-17 11:25:00,55.13,55.13,55.03,55.12,9340.0,54.1727,54.1727,54.0744,54.1629,9340.0
2023-03-17 11:30:00,55.11,55.3,55.09,55.27,9793.0,54.1531,54.3398,54.1334,54.3103,9793.0
2023-03-17 11:35:00,55.28,55.32,55.09,55.1,11723.0,54.3201,54.3594,54.1334,54.1432,11723.0
2023-03-17 11:40:00,55.1,55.13,54.99,55.04,15370.0,54.1432,54.1727,54.0351,54.0843,15370.0
2023-03-17 11:45:00,55.04,55.14,55.04,55.14,16629.0,54.0843,54.1825,54.0843,54.1825,16629.0
2023-03-17 11:50:00,55.13,55.2,55.12,55.13,9973.0,54.1727,54.2415,54.1629,54.1727,9973.0
2023-03-17 11:55:00,55.12,55.17,55.09,55.17,9212.0,54.1629,54.212,54.1334,54.212,9212.0
2023-03-17 12:00:00,55.17,55.29,55.17,55.27,6916.0,54.212,54.3299,54.212,54.3103,6916.0
2023-03-17 12:05:00,55.26,55.38,55.19,55.37,9320.0,54.3005,54.4184,54.2317,54.4085,9320.0
2023-03-17 12:10:00,55.36,55.38,55.27,55.28,10627.0,54.3987,54.4184,54.3103,54.3201,10627.0
2023-03-17 12:15:00,55.28,55.31,55.23,55.25,8899.0,54.3201,54.3496,54.271,54.2906,8899.0
2023-03-17 12:20:00,55.24,55.25,55.14,55.22,14771.0,54.2808,54.2906,54.1825,54.2611,14771.0
2023-03-17 12:25:00,55.23,55.37,55.22,55.35,8554.0,54.271,54.4085,54.2611,54.3889,8554.0
2023-03-17 12:30:00,55.37,55.54,55.37,55.43,15536.0,54.4085,54.5756,54.4085,54.4675,15536.0
2023-03-17 12:35:00,55.42,55.54,55.42,55.48,7513.0,54.4577,54.5756,54.4577,54.5166,7513.0
2023-03-17 12:40:00,55.47,55.52,55.45,55.47,7630.0,54.5068,54.5559,54.4872,54.5068,7630.0
2023-03-17 12:45:00,55.44,55.44,55.39,55.42,8630.0,54.4773,54.4773,54.4282,54.4577,8630.0
2023-03-17 12:50:00,55.44,55.52,55.35,55.36,10343.0,54.4773,54.5559,54.3889,54.3987,10343.0
2023-03-17 12:55:00,55.36,55.44,55.36,55.4,8001.0,54.3987,54.4773,54.3987,54.438,8001.0
2023-03-17 13:00:00,55.42,55.46,55.41,55.46,8950.0,54.4577,54.497,54.4478,54.497,8950.0
2023-03-17 13:05:00,55.48,55.61,55.45,55.6,10016.0,54.5166,54.6444,54.4872,54.6345,10016.0
2023-03-17 13:10:00,55.59,55.63,55.56,55.63,12602.0,54.6247,54.664,54.5952,54.664,12602.0
2023-03-17 13:15:00,55.64,55.67,55.6,55.64,9432.0,54.6739,54.7033,54.6345,54.6739,9432.0
2023-03-17 13:20:00,55.65,55.77,55.64,55.67,11623.0,54.6837,54.8016,54.6739,54.7033,11623.0
2023-03-17 13:25:00,55.66,55.67,55.54,55.6,10557.0,54.6935,54.7033,54.5756,54.6345,10557.0
2023-03-17 13:30:00,55.59,55.62,55.43,55.43,10032.0,54.6247,54.6542,54.4675,54.4675,10032.0
2023-03-17 13:35:00,55.43,55.52,55.37,55.5,11811.0,54.4675,54.5559,54.4085,54.5363,11811.0
2023-03-17 13:40:00,55.49,55.51,55.4,55.47,13123.0,54.5265,54.5461,54.438,54.5068,13123.0
2023-03-17 13:45:00,55.46,55.49,55.39,55.47,12554.0,54.497,54.5265,54.4282,54.5068,12554.0
2023-03-17 13:50:00,55.46,55.46,55.38,55.41,12808.0,54.497,54.497,54.4184,54.4478,12808.0
2023-03-17 13:55:00,55.42,55.42,55.29,55.35,12998.0,54.4577,54.4577,54.3299,54.3889,12998.0
2023-03-17 14:00:00,55.35,55.43,55.26,55.28,19680.0,54.3889,54.4675,54.3005,54.3201,19680.0
2023-03-17 14:05:00,55.27,55.36,55.21,55.26,25281.0,54.3103,54.3987,54.2513,54.3005,25281.0
2023-03-17 14:10:00,55.26,55.28,55.13,55.13,24005.0,54.3005,54.3201,54.1727,54.1727,24005.0
2023-03-17 14:15:00,55.11,55.17,55.07,55.15,15461.0,54.1531,54.212,54.1137,54.1924,15461.0
2023-03-17 14:20:00,55.14,55.17,55.08,55.13,15402.0,54.1825,54.212,54.1236,54.1727,15402.0
2023-03-17 14:25:00,55.14,55.14,55.08,55.12,10445.0,54.1825,54.1825,54.1236,54.1629,10445.0
2023-03-17 14:30:00,55.11,55.2,55.1,55.16,21135.0,54.1531,54.2415,54.1432,54.2022,21135.0
2023-03-17 14:35:00,55.16,55.16,55.09,55.15,15925.0,54.2022,54.2022,54.1334,54.1924,15925.0
2023-03-17 14:40:00,55.14,55.18,55.09,55.13,21104.0,54.1825,54.2218,54.1334,54.1727,21104.0
2023-03-17 14:45:00,55.13,55.14,55.05,55.13,13290.0,54.1727,54.1825,54.0941,54.1727,13290.0
2023-03-17 14:50:00,55.13,55.21,55.0,55.21,11979.0,54.1727,54.2513,54.045,54.2513,11979.0
2023-03-17 14:55:00,55.21,55.3,55.18,55.28,15820.0,54.2513,54.3398,54.2218,54.3201,15820.0
2023-03-17 15:00:00,55.29,55.31,55.16,55.22,26100.0,54.3299,54.3496,54.2022,54.2611,26100.0
2023-03-17 15:05:00,55.23,55.3,55.18,55.3,31294.0,54.271,54.3398,54.2218,54.3398,31294.0
2023-03-17 15:10:00,55.29,55.35,55.23,55.33,39062.0,54.3299,54.3889,54.271,54.3692,39062.0
2023-03-17 15:15:00,55.33,55.38,55.24,55.3,55945.0,54.3692,54.4184,54.2808,54.3398,55945.0
2023-03-17 15:20:00,55.3,55.35,55.24,55.3,67972.0,54.3398,54.3889,54.2808,54.3398,67972.0
2023-03-17 15:25:00,55.3,55.44,55.3,55.41,46715.0,54.3398,54.4773,54.3398,54.4478,46715.0
2023-03-17 15:30:00,55.4,55.41,55.2,55.3,44718.0,54.438,54.4478,54.2415,54.3398,44718.0
2023-03-17 15:35:00,55.31,55.41,55.21,55.31,111626.0,54.3496,54.4478,54.2513,54.3496,111626.0
2023-03-17 15:40:00,55.3,55.36,55.26,55.35,75640.0,54.3398,54.3987,54.3005,54.3889,75640.0
2023-03-17 15:45:00,55.35,55.35,55.14,55.2,92452.0,54.3889,54.3889,54.1825,54.2415,92452.0
2023-03-17 15:50:00,55.21,55.55,55.17,55.49,219506.0,54.2513,54.5854,54.212,54.5265,219506.0
2023-03-17 15:55:00,55.5,55.57,55.37,55.4,419977.0,54.5363,54.6051,54.4085,54.438,419977.0
2023-03-20 09:30:00,55.57,55.91,55.44,55.72,36699.0,54.6051,54.9392,54.4773,54.7525,36699.0
2023-03-20 09:35:00,55.76,55.84,55.57,55.72,10172.0,54.7918,54.8704,54.6051,54.7525,10172.0
2023-03-20 09:40:00,55.67,55.8,55.63,55.68,15703.0,54.7033,54.8311,54.664,54.7132,15703.0
2023-03-20 09:45:00,55.69,55.88,55.62,55.88,10600.0,54.723,54.9097,54.6542,54.9097,10600.0
2023-03-20 09:50:00,55.9,56.0,55.87,55.94,15003.0,54.9293,55.0276,54.8999,54.9686,15003.0
2023-03-20 09:55:00,55.92,55.92,55.79,55.88,13916.0,54.949,54.949,54.8212,54.9097,13916.0
2023-03-20 10:00:00,55.89,56.08,55.89,56.06,13413.0,54.9195,55.1062,54.9195,55.0866,13413.0
2023-03-20 10:05:00,56.07,56.07,55.67,55.73,16597.0,55.0964,55.0964,54.7033,54.7623,16597.0
2023-03-20 10:10:00,55.71,55.87,55.71,55.79,12541.0,54.7426,54.8999,54.7426,54.8212,12541.0
2023-03-20 10:15:00,55.76,55.86,55.58,55.58,8005.0,54.7918,54.89,54.6149,54.6149,8005.0
2023-03-20 10:20:00,55.62,55.78,55.62,55.75,6621.0,54.6542,54.8114,54.6542,54.7819,6621.0
2023-03-20 10:25:00,55.75,55.82,55.74,55.8,7550.0,54.7819,54.8507,54.7721,54.8311,7550.0
2023-03-20 10:30:00,55.82,55.95,55.79,55.95,11326.0,54.8507,54.9785,54.8212,54.9785,11326.0
2023-03-20 10:35:00,55.98,56.02,55.84,55.86,12500.0,55.0079,55.0473,54.8704,54.89,12500.0
2023-03-20 10:40:00,55.88,55.9,55.77,55.79,7069.0,54.9097,54.9293,54.8016,54.8212,7069.0
2023-03-20 10:45:00,55.78,55.91,55.77,55.87,8007.0,54.8114,54.9392,54.8016,54.8999,8007.0
2023-03-20 10:50:00,55.86,55.87,55.79,55.81,10136.0,54.89,54.8999,54.8212,54.8409,10136.0
2023-03-20 10:55:00,55.79,55.98,55.77,55.98,9193.0,54.8212,55.0079,54.8016,55.0079,9193.0
2023-03-20 11:00:00,55.99,56.03,55.93,55.95,10578.0,55.0178,55.0571,54.9588,54.9785,10578.0
2023-03-20 11:05:00,55.94,56.02,55.92,56.01,10122.0,54.9686,55.0473,54.949,55.0374,10122.0
2023-03-20 11:10:00,55.99,55.99,55.82,55.89,14796.0,55.0178,55.0178,54.8507,54.9195,14796.0
2023-03-20 11:15:00,55.89,55.89,55.73,55.77,9948.0,54.9195,54.9195,54.7623,54.8016,9948.0
2023-03-20 11:20:00,55.79,55.85,55.77,55.8,13710.0,54.8212,54.8802,54.8016,54.8311,13710.0
2023-03-20 11:25:00,55.8,55.92,55.8,55.88,12734.0,54.8311,54.949,54.8311,54.9097,12734.0
2023-03-20 11:30:00,55.91,55.91,55.78,55.87,6782.0,54.9392,54.9392,54.8114,54.8999,6782.0
2023-03-20 11:35:00,55.84,55.89,55.83,55.85,6366.0,54.8704,54.9195,54.8606,54.8802,6366.0
2023-03-20 11:40:00,55.85,55.87,55.76,55.79,7363.0,54.8802,54.8999,54.7918,54.8212,7363.0
2023-03-20 11:45:00,55.76,55.81,55.74,55.79,5193.0,54.7918,54.8409,54.7721,54.8212,5193.0
2023-03-20 11:50:00,55.79,55.87,55.73,55.75,10949.0,54.8212,54.8999,54.7623,54.7819,10949.0
2023-03-20 11:55:00,55.75,55.76,55.61,55.64,8154.0,54.7819,54.7918,54.6444,54.6739,8154.0
2023-03-20 12:00:00,55.64,55.65,55.55,55.6,28056.0,54.6739,54.6837,54.5854,54.6345,28056.0
2023-03-20 12:05:00,55.57,55.6,55.39,55.4,12886.0,54.6051,54.6345,54.4282,54.438,12886.0
2023-03-20 12:10:00,55.4,55.4,55.23,55.33,17103.0,54.438,54.438,54.271,54.3692,17103.0
2023-03-20 12:15:00,55.33,55.39,55.22,55.23,10896.0,54.3692,54.4282,54.2611,54.271,10896.0
2023-03-20 12:20:00,55.24,55.28,55.18,55.19,16727.0,54.2808,54.3201,54.2218,54.2317,16727.0
2023-03-20 12:25:00,55.18,55.26,55.16,55.26,10518.0,54.2218,54.3005,54.2022,54.3005,10518.0
2023-03-20 12:30:00,55.27,55.33,55.25,55.3,9470.0,54.3103,54.3692,54.2906,54.3398,9470.0
2023-03-20 12:35:00,55.3,55.31,55.21,55.26,10651.0,54.3398,54.3496,54.2513,54.3005,10651.0
2023-03-20 12:40:00,55.26,55.31,55.23,55.27,8793.0,54.3005,54.3496,54.271,54.3103,8793.0
2023-03-20 12:45:00,55.26,55.33,55.23,55.33,29067.0,54.3005,54.3692,54.271,54.3692,29067.0
2023-03-20 12:50:00,55.35,55.4,55.34,55.38,31393.0,54.3889,54.438,54.3791,54.4184,31393.0
2023-03-20 12:55:00,55.4,55.56,55.4,55.44,30176.0,54.438,54.5952,54.438,54.4773,30176.0
2023-03-20 13:00:00,55.44,55.57,55.43,55.55,30342.0,54.4773,54.6051,54.4675,54.5854,30342.0
2023-03-20 13:05:00,55.54,55.69,55.54,55.68,99884.0,54.5756,54.723,54.5756,54.7132,99884.0
2023-03-20 13:10:00,55.68,55.73,55.65,55.72,38087.0,54.7132,54.7623,54.6837,54.7525,38087.0
2023-03-20 13:15:00,55.71,55.71,55.6,55.64,34157.0,54.7426,54.7426,54.6345,54.6739,34157.0
2023-03-20 13:20:00,55.65,55.68,55.61,55.66,17210.0,54.6837,54.7132,54.6444,54.6935,17210.0
2023-03-20 13:25:00,55.66,55.67,55.57,55.58,14062.0,54.6935,54.7033,54.6051,54.6149,14062.0
2023-03-20 13:30:00,55.58,55.63,55.54,55.56,12268.0,54.6149,54.664,54.5756,54.5952,12268.0
2023-03-20 13:35:00,55.55,55.56,55.46,55.51,8905.0,54.5854,54.5952,54.497,54.5461,8905.0
2023-03-20 13:40:00,55.53,55.57,55.51,55.52,15451.0,54.5658,54.6051,54.5461,54.5559,15451.0
2023-03-20 13:45:00,55.51,55.51,55.46,55.47,20831.0,54.5461,54.5461,54.497,54.5068,20831.0
2023-03-20 13:50:00,55.46,55.49,55.4,55.43,33852.0,54.497,54.5265,54.438,54.4675,33852.0
2023-03-20 13:55:00,55.43,55.44,55.36,55.4,18737.0,54.4675,54.4773,54.3987,54.438,18737.0
2023-03-20 14:00:00,55.4,55.4,55.26,55.26,12579.0,54.438,54.438,54.3005,54.3005,12579.0
2023-03-20 14:05:00,55.27,55.37,55.26,55.33,35228.0,54.3103,54.4085,54.3005,54.3692,35228.0
2023-03-20 14:10:00,55.33,55.39,55.3,55.36,24247.0,54.3692,54.4282,54.3398,54.3987,24247.0
2023-03-20 14:15:00,55.36,55.52,55.34,55.49,33560.0,54.3987,54.5559,54.3791,54.5265,33560.0
2023-03-20 14:20:00,55.48,55.66,55.47,55.59,80749.0,54.5166,54.6935,54.5068,54.6247,80749.0
2023-03-20 14:25:00,55.6,55.61,55.53,55.53,21565.0,54.6345,54.6444,54.5658,54.5658,21565.0
2023-03-20 14:30:00,55.54,55.54,55.4,55.47,19669.0,54.5756,54.5756,54.438,54.5068,19669.0
2023-03-20 14:35:00,55.44,55.45,55.34,55.38,15391.0,54.4773,54.4872,54.3791,54.4184,15391.0
2023-03-20 14:40:00,55.38,55.45,55.33,55.44,9200.0,54.4184,54.4872,54.3692,54.4773,9200.0
2023-03-20 14:45:00,55.46,55.5,55.43,55.43,14281.0,54.497,54.5363,54.4675,54.4675,14281.0
2023-03-20 14:50:00,55.43,55.52,55.41,55.48,25498.0,54.4675,54.5559,54.4478,54.5166,25498.0
2023-03-20 14:55:00,55.49,55.51,55.43,55.47,23275.0,54.5265,54.5461,54.4675,54.5068,23275.0
2023-03-20 15:00:00,55.46,55.48,55.41,55.44,11637.0,54.497,54.5166,54.4478,54.4773,11637.0
2023-03-20 15:05:00,55.43,55.43,55.35,55.35,18491.0,54.4675,54.4675,54.3889,54.3889,18491.0
2023-03-20 15:10:00,55.33,55.39,55.28,55.3,15027.0,54.3692,54.4282,54.3201,54.3398,15027.0
2023-03-20 15:15:00,55.31,55.42,55.24,55.4,20414.0,54.3496,54.4577,54.2808,54.438,20414.0
2023-03-20 15:20:00,55.42,55.42,55.33,55.4,15477.0,54.4577,54.4577,54.3692,54.438,15477.0
2023-03-20 15:25:00,55.41,55.43,55.38,55.4,22657.0,54.4478,54.4675,54.4184,54.438,22657.0
2023-03-20 15:30:00,55.4,55.49,55.36,55.46,37974.0,54.438,54.5265,54.3987,54.497,37974.0
2023-03-20 15:35:00,55.47,55.5,55.4,55.45,33686.0,54.5068,54.5363,54.438,54.4872,33686.0
2023-03-20 15:40:00,55.46,55.5,55.41,55.45,36271.0,54.497,54.5363,54.4478,54.4872,36271.0
2023-03-20 15:45:00,55.45,55.45,55.36,55.38,41397.0,54.4872,54.4872,54.3987,54.4184,41397.0
2023-03-20 15:50:00,55.39,55.47,55.37,55.39,78246.0,54.4282,54.5068,54.4085,54.4282,78246.0
2023-03-20 15:55:00,55.38,55.41,55.33,55.36,147871.0,54.4184,54.4478,54.3692,54.3987,147871.0
2023-03-21 09:30:00,55.91,56.27,55.91,56.08,47418.0,54.9392,55.2929,54.9392,55.1062,47418.0
2023-03-21 09:35:00,56.08,56.12,56.03,56.07,4357.0,55.1062,55.1455,55.0571,55.0964,4357.0
2023-03-21 09:40:00,56.03,56.15,56.01,56.15,12639.0,55.0571,55.175,55.0374,55.175,12639.0
2023-03-21 09:45:00,56.16,56.19,56.01,56.08,15270.0,55.1848,55.2143,55.0374,55.1062,15270.0
2023-03-21 09:50:00,56.1,56.15,55.97,56.01,14464.0,55.1259,55.175,54.9981,55.0374,14464.0
2023-03-21 09:55:00,56.03,56.18,55.99,56.17,13824.0,55.0571,55.2045,55.0178,55.1946,13824.0
2023-03-21 10:00:00,56.17,56.45,56.17,56.33,16986.0,55.1946,55.4698,55.1946,55.3519,16986.0
2023-03-21 10:05:00,56.4,56.4,56.21,56.31,11983.0,55.4207,55.4207,55.234,55.3322,11983.0
2023-03-21 10:10:00,56.34,56.5,56.31,56.33,15645.0,55.3617,55.5189,55.3322,55.3519,15645.0
2023-03-21 10:15:00,56.31,56.31,56.15,56.16,15014.0,55.3322,55.3322,55.175,55.1848,15014.0
2023-03-21 10:20:00,56.17,56.19,55.86,55.91,32979.0,55.1946,55.2143,54.89,54.9392,32979.0
2023-03-21 10:25:00,55.91,55.94,55.84,55.89,32535.0,54.9392,54.9686,54.8704,54.9195,32535.0
2023-03-21 10:30:00,55.9,55.96,55.84,55.93,26817.0,54.9293,54.9883,54.8704,54.9588,26817.0
2023-03-21 10:35:00,55.94,56.07,55.94,56.04,21237.0,54.9686,55.0964,54.9686,55.0669,21237.0
2023-03-21 10:40:00,56.04,56.16,56.03,56.1,39241.0,55.0669,55.1848,55.0571,55.1259,39241.0
2023-03-21 10:45:00,56.1,56.24,56.1,56.21,22316.0,55.1259,55.2634,55.1259,55.234,22316.0
2023-03-21 10:50:00,56.2,56.27,56.08,56.09,28940.0,55.2241,55.2929,55.1062,55.116,28940.0
2023-03-21 10:55:00,56.09,56.11,55.97,56.07,12560.0,55.116,55.1357,54.9981,55.0964,12560.0
2023-03-21 11:00:00,56.06,56.15,56.05,56.14,10167.0,55.0866,55.175,55.0767,55.1652,10167.0
2023-03-21 11:05:00,56.14,56.21,56.12,56.19,13139.0,55.1652,55.234,55.1455,55.2143,13139.0
2023-03-21 11:10:00,56.19,56.26,56.16,56.26,7971.0,55.2143,55.2831,55.1848,55.2831,7971.0
2023-03-21 11:15:00,56.27,56.36,56.25,56.29,6762.0,55.2929,55.3813,55.2733,55.3126,6762.0
2023-03-21 11:20:00,56.3,56.32,56.26,56.27,6681.0,55.3224,55.342,55.2831,55.2929,6681.0
2023-03-21 11:25:00,56.27,56.34,56.27,56.29,7931.0,55.2929,55.3617,55.2929,55.3126,7931.0
2023-03-21 11:30:00,56.29,56.3,56.17,56.18,9382.0,55.3126,55.3224,55.1946,55.2045,9382.0
2023-03-21 11:35:00,56.17,56.23,56.06,56.1,17725.0,55.1946,55.2536,55.0866,55.1259,17725.0
2023-03-21 11:40:00,56.11,56.15,56.02,56.07,14560.0,55.1357,55.175,55.0473,55.0964,14560.0
2023-03-21 11:45:00,56.05,56.08,55.99,56.04,10115.0,55.0767,55.1062,55.0178,55.0669,10115.0
2023-03-21 11:50:00,56.03,56.07,55.93,56.03,11181.0,55.0571,55.0964,54.9588,55.0571,11181.0
2023-03-21 11:55:00,56.04,56.09,56.03,56.07,5817.0,55.0669,55.116,55.0571,55.0964,5817.0
2023-03-21 12:00:00,56.07,56.07,55.91,55.93,10272.0,55.0964,55.0964,54.9392,54.9588,10272.0
2023-03-21 12:05:00,55.9,55.97,55.87,55.95,8674.0,54.9293,54.9981,54.8999,54.9785,8674.0
2023-03-21 12:10:00,55.95,56.0,55.9,55.91,8862.0,54.9785,55.0276,54.9293,54.9392,8862.0
2023-03-21 12:15:00,55.92,56.04,55.92,55.93,7213.0,54.949,55.0669,54.949,54.9588,7213.0
2023-03-21 12:20:00,55.94,55.98,55.91,55.93,15557.0,54.9686,55.0079,54.9392,54.9588,15557.0
2023-03-21 12:25:00,55.94,55.99,55.89,55.89,8038.0,54.9686,55.0178,54.9195,54.9195,8038.0
2023-03-21 12:30:00,55.89,55.93,55.85,55.87,5364.0,54.9195,54.9588,54.8802,54.8999,5364.0
2023-03-21 12:35:00,55.87,55.93,55.82,55.9,8510.0,54.8999,54.9588,54.8507,54.9293,8510.0
2023-03-21 12:40:00,55.86,55.9,55.81,55.81,4403.0,54.89,54.9293,54.8409,54.8409,4403.0
2023-03-21 12:45:00,55.81,55.81,55.73,55.75,6383.0,54.8409,54.8409,54.7623,54.7819,6383.0
2023-03-21 12:50:00,55.76,55.81,55.73,55.75,11390.0,54.7918,54.8409,54.7623,54.7819,11390.0
2023-03-21 12:55:00,55.74,55.79,55.71,55.71,9308.0,54.7721,54.8212,54.7426,54.7426,9308.0
2023-03-21 13:00:00,55.71,55.8,55.67,55.8,7277.0,54.7426,54.8311,54.7033,54.8311,7277.0
2023-03-21 13:05:00,55.8,55.88,55.8,55.83,5825.0,54.8311,54.9097,54.8311,54.8606,5825.0
2023-03-21 13:10:00,55.84,55.9,55.82,55.84,9593.0,54.8704,54.9293,54.8507,54.8704,9593.0
2023-03-21 13:15:00,55.84,55.87,55.8,55.82,8164.0,54.8704,54.8999,54.8311,54.8507,8164.0
2023-03-21 13:20:00,55.81,55.88,55.81,55.84,8098.0,54.8409,54.9097,54.8409,54.8704,8098.0
2023-03-21 13:25:00,55.84,55.88,55.81,55.87,8418.0,54.8704,54.9097,54.8409,54.8999,8418.0
2023-03-21 13:30:00,55.87,56.01,55.87,56.01,9216.0,54.8999,55.0374,54.8999,55.0374,9216.0
2023-03-21 13:35:00,56.01,56.03,55.99,56.0,5530.0,55.0374,55.0571,55.0178,55.0276,5530.0
2023-03-21 13:40:00,55.99,56.01,55.96,55.99,6298.0,55.0178,55.0374,54.9883,55.0178,6298.0
2023-03-21 13:45:00,55.98,55.99,55.91,55.92,8244.0,55.0079,55.0178,54.9392,54.949,8244.0
2023-03-21 13:50:00,55.92,55.96,55.92,55.93,5655.0,54.949,54.9883,54.949,54.9588,5655.0
2023-03-21 13:55:00,55.94,55.94,55.72,55.73,9689.0,54.9686,54.9686,54.7525,54.7623,9689.0
2023-03-21 14:00:00,55.73,55.77,55.71,55.75,28302.0,54.7623,54.8016,54.7426,54.7819,28302.0
2023-03-21 14:05:00,55.76,55.78,55.71,55.73,9084.0,54.7918,54.8114,54.7426,54.7623,9084.0
2023-03-21 14:10:00,55.74,55.76,55.71,55.72,8211.0,54.7721,54.7918,54.7426,54.7525,8211.0
2023-03-21 14:15:00,55.72,55.81,55.71,55.8,5655.0,54.7525,54.8409,54.7426,54.8311,5655.0
2023-03-21 14:20:00,55.81,55.9,55.8,55.88,16106.0,54.8409,54.9293,54.8311,54.9097,16106.0
2023-03-21 14:25:00,55.88,55.92,55.78,55.79,38829.0,54.9097,54.949,54.8114,54.8212,38829.0
2023-03-21 14:30:00,55.8,55.83,55.75,55.78,23311.0,54.8311,54.8606,54.7819,54.8114,23311.0
2023-03-21 14:35:00,55.77,55.8,55.64,55.65,15284.0,54.8016,54.8311,54.6739,54.6837,15284.0
2023-03-21 14:40:00,55.64,55.66,55.6,55.65,15940.0,54.6739,54.6935,54.6345,54.6837,15940.0
2023-03-21 14:45:00,55.65,55.74,55.64,55.73,12591.0,54.6837,54.7721,54.6739,54.7623,12591.0
2023-03-21 14:50:00,55.73,55.73,55.64,55.65,14433.0,54.7623,54.7623,54.6739,54.6837,14433.0
2023-03-21 14:55:00,55.66,55.74,55.65,55.66,22348.0,54.6935,54.7721,54.6837,54.6935,22348.0
2023-03-21 15:00:00,55.65,55.72,55.65,55.7,17850.0,54.6837,54.7525,54.6837,54.7328,17850.0
2023-03-21 15:05:00,55.7,55.77,55.67,55.77,18251.0,54.7328,54.8016,54.7033,54.8016,18251.0
2023-03-21 15:10:00,55.77,55.83,55.73,55.77,15845.0,54.8016,54.8606,54.7623,54.8016,15845.0
2023-03-21 15:15:00,55.77,55.83,55.77,55.83,15039.0,54.8016,54.8606,54.8016,54.8606,15039.0
2023-03-21 15:20:00,55.83,55.89,55.82,55.85,17874.0,54.8606,54.9195,54.8507,54.8802,17874.0
2023-03-21 15:25:00,55.86,55.86,55.77,55.78,15535.0,54.89,54.89,54.8016,54.8114,15535.0
2023-03-21 15:30:00,55.78,55.84,55.76,55.76,24619.0,54.8114,54.8704,54.7918,54.7918,24619.0
2023-03-21 15:35:00,55.75,55.94,55.74,55.94,27379.0,54.7819,54.9686,54.7721,54.9686,27379.0
2023-03-21 15:40:00,55.94,56.06,55.93,56.06,37247.0,54.9686,55.0866,54.9588,55.0866,37247.0
2023-03-21 15:45:00,56.06,56.1,56.03,56.07,45208.0,55.0866,55.1259,55.0571,55.0964,45208.0
2023-03-21 15:50:00,56.08,56.14,56.0,56.04,87539.0,55.1062,55.1652,55.0276,55.0669,87539.0
2023-03-21 15:55:00,56.04,56.04,55.79,55.88,279269.0,55.0669,55.0669,54.8212,54.9097,279269.0
2023-03-22 09:30:00,56.54,56.54,56.28,56.36,68637.0,55.5582,55.5582,55.3027,55.3813,68637.0
2023-03-22 09:35:00,56.37,56.5,56.33,56.39,26041.0,55.3912,55.5189,55.3519,55.4108,26041.0
2023-03-22 09:40:00,56.38,56.38,56.13,56.15,28393.0,55.401,55.401,55.1553,55.175,28393.0
2023-03-22 09:45:00,56.19,56.26,56.11,56.14,23535.0,55.2143,55.2831,55.1357,55.1652,23535.0
2023-03-22 09:50:00,56.16,56.38,56.12,56.23,18752.0,55.1848,55.401,55.1455,55.2536,18752.0
2023-03-22 09:55:00,56.23,56.25,56.16,56.16,12540.0,55.2536,55.2733,55.1848,55.1848,12540.0
2023-03-22 10:00:00,56.16,56.36,56.15,56.33,15587.0,55.1848,55.3813,55.175,55.3519,15587.0
2023-03-22 10:05:00,56.32,56.4,56.23,56.39,16637.0,55.342,55.4207,55.2536,55.4108,16637.0
2023-03-22 10:10:00,56.38,56.41,56.27,56.27,18557.0,55.401,55.4305,55.2929,55.2929,18557.0
2023-03-22 10:15:00,56.26,56.36,56.22,56.34,23153.0,55.2831,55.3813,55.2438,55.3617,23153.0
2023-03-22 10:20:00,56.34,56.41,56.24,56.35,12967.0,55.3617,55.4305,55.2634,55.3715,12967.0
2023-03-22 10:25:00,56.41,56.6,56.41,56.6,25556.0,55.4305,55.6172,55.4305,55.6172,25556.0
2023-03-22 10:30:00,56.61,56.64,56.54,56.57,18935.0,55.627,55.6565,55.5582,55.5877,18935.0
2023-03-22 10:35:00,56.58,56.58,56.47,56.56,8798.0,55.5975,55.5975,55.4894,55.5779,8798.0
2023-03-22 10:40:00,56.55,56.56,56.46,56.54,10631.0,55.5681,55.5779,55.4796,55.5582,10631.0
2023-03-22 10:45:00,56.54,56.57,56.46,56.49,12703.0,55.5582,55.5877,55.4796,55.5091,12703.0
2023-03-22 10:50:00,56.49,56.53,56.43,56.51,12191.0,55.5091,55.5484,55.4501,55.5287,12191.0
2023-03-22 10:55:00,56.5,56.52,56.44,56.5,13043.0,55.5189,55.5386,55.46,55.5189,13043.0
2023-03-22 11:00:00,56.5,56.5,56.39,56.4,12974.0,55.5189,55.5189,55.4108,55.4207,12974.0
2023-03-22 11:05:00,56.4,56.4,56.29,56.3,18938.0,55.4207,55.4207,55.3126,55.3224,18938.0
2023-03-22 11:10:00,56.29,56.39,56.23,56.29,16385.0,55.3126,55.4108,55.2536,55.3126,16385.0
2023-03-22 11:15:00,56.28,56.29,56.22,56.26,13284.0,55.3027,55.3126,55.2438,55.2831,13284.0
2023-03-22 11:20:00,56.25,56.33,56.24,56.33,9413.0,55.2733,55.3519,55.2634,55.3519,9413.0
2023-03-22 11:25:00,56.33,56.34,56.27,56.27,14363.0,55.3519,55.3617,55.2929,55.2929,14363.0
2023-03-22 11:30:00,56.27,56.34,56.26,56.3,8079.0,55.2929,55.3617,55.2831,55.3224,8079.0
2023-03-22 11:35:00,56.3,56.33,56.23,56.27,15722.0,55.3224,55.3519,55.2536,55.2929,15722.0
2023-03-22 11:40:00,56.27,56.3,56.16,56.21,11138.0,55.2929,55.3224,55.1848,55.234,11138.0
2023-03-22 11:45:00,56.21,56.29,56.2,56.29,14392.0,55.234,55.3126,55.2241,55.3126,14392.0
2023-03-22 11:50:00,56.3,56.3,56.23,56.27,9080.0,55.3224,55.3224,55.2536,55.2929,9080.0
2023-03-22 11:55:00,56.28,56.31,56.21,56.25,14323.0,55.3027,55.3322,55.234,55.2733,14323.0
2023-03-22 12:00:00,56.24,56.28,56.15,56.18,11360.0,55.2634,55.3027,55.175,55.2045,11360.0
2023-03-22 12:05:00,56.18,56.18,56.12,56.13,8372.0,55.2045,55.2045,55.1455,55.1553,8372.0
2023-03-22 12:10:00,56.14,56.15,56.04,56.08,7919.0,55.1652,55.175,55.0669,55.1062,7919.0
2023-03-22 12:15:00,56.1,56.18,56.1,56.16,9602.0,55.1259,55.2045,55.1259,55.1848,9602.0
2023-03-22 12:20:00,56.18,56.23,56.15,56.22,13463.0,55.2045,55.2536,55.175,55.2438,13463.0
2023-03-22 12:25:00,56.22,56.31,56.2,56.23,11621.0,55.2438,55.3322,55.2241,55.2536,11621.0
2023-03-22 12:30:00,56.23,56.29,56.22,56.27,11247.0,55.2536,55.3126,55.2438,55.2929,11247.0
2023-03-22 12:35:00,56.28,56.32,56.27,56.32,8356.0,55.3027,55.342,55.2929,55.342,8356.0
2023-03-22 12:40:00,56.32,56.37,56.32,56.37,10607.0,55.342,55.3912,55.342,55.3912,10607.0
2023-03-22 12:45:00,56.37,56.39,56.33,56.38,12438.0,55.3912,55.4108,55.3519,55.401,12438.0
2023-03-22 12:50:00,56.37,56.4,56.34,56.4,16354.0,55.3912,55.4207,55.3617,55.4207,16354.0
2023-03-22 12:55:00,56.4,56.42,56.36,56.4,14526.0,55.4207,55.4403,55.3813,55.4207,14526.0
2023-03-22 13:00:00,56.4,56.47,56.38,56.41,17517.0,55.4207,55.4894,55.401,55.4305,17517.0
2023-03-22 13:05:00,56.4,56.45,56.33,56.35,12530.0,55.4207,55.4698,55.3519,55.3715,12530.0
2023-03-22 13:10:00,56.35,56.43,56.34,56.42,6795.0,55.3715,55.4501,55.3617,55.4403,6795.0
2023-03-22 13:15:00,56.42,56.42,56.34,56.41,11511.0,55.4403,55.4403,55.3617,55.4305,11511.0
2023-03-22 13:20:00,56.42,56.47,56.41,56.42,13883.0,55.4403,55.4894,55.4305,55.4403,13883.0
2023-03-22 13:25:00,56.44,56.5,56.43,56.5,6453.0,55.46,55.5189,55.4501,55.5189,6453.0
2023-03-22 13:30:00,56.5,56.53,56.49,56.52,14212.0,55.5189,55.5484,55.5091,55.5386,14212.0
2023-03-22 13:35:00,56.52,56.6,56.51,56.57,27092.0,55.5386,55.6172,55.5287,55.5877,27092.0
2023-03-22 13:40:00,56.57,56.57,56.5,56.52,8809.0,55.5877,55.5877,55.5189,55.5386,8809.0
2023-03-22 13:45:00,56.52,56.55,56.47,56.48,9718.0,55.5386,55.5681,55.4894,55.4993,9718.0
2023-03-22 13:50:00,56.49,56.56,56.49,56.54,5665.0,55.5091,55.5779,55.5091,55.5582,5665.0
2023-03-22 13:55:00,56.53,56.56,56.45,56.51,14013.0,55.5484,55.5779,55.4698,55.5287,14013.0
2023-03-22 14:00:00,56.5,56.78,56.49,56.71,50831.0,55.5189,55.7941,55.5091,55.7253,50831.0
2023-03-22 14:05:00,56.74,56.98,56.66,56.66,20988.0,55.7548,55.9906,55.6761,55.6761,20988.0
2023-03-22 14:10:00,56.69,56.8,56.48,56.6,57446.0,55.7056,55.8137,55.4993,55.6172,57446.0
2023-03-22 14:15:00,56.58,56.77,56.55,56.77,18435.0,55.5975,55.7842,55.5681,55.7842,18435.0
2023-03-22 14:20:00,56.78,56.78,56.59,56.64,22630.0,55.7941,55.7941,55.6074,55.6565,22630.0
2023-03-22 14:25:00,56.62,56.81,56.62,56.77,16680.0,55.6368,55.8235,55.6368,55.7842,16680.0
2023-03-22 14:30:00,56.77,56.86,56.59,56.67,24390.0,55.7842,55.8727,55.6074,55.686,24390.0
2023-03-22 14:35:00,56.67,56.81,56.36,56.68,25536.0,55.686,55.8235,55.3813,55.6958,25536.0
2023-03-22 14:40:00,56.68,57.12,56.68,57.1,39359.0,55.6958,56.1282,55.6958,56.1085,39359.0
2023-03-22 14:45:00,57.1,57.15,57.03,57.03,27406.0,56.1085,56.1576,56.0397,56.0397,27406.0
2023-03-22 14:50:00,57.04,57.17,56.85,56.89,30349.0,56.0495,56.1773,55.8628,55.9021,30349.0
2023-03-22 14:55:00,56.9,56.93,56.56,56.58,27666.0,55.912,55.9415,55.5779,55.5975,27666.0
2023-03-22 15:00:00,56.54,56.7,56.36,56.36,30268.0,55.5582,55.7154,55.3813,55.3813,30268.0
2023-03-22 15:05:00,56.36,56.47,56.19,56.3,16080.0,55.3813,55.4894,55.2143,55.3224,16080.0
2023-03-22 15:10:00,56.35,56.52,56.26,56.48,16261.0,55.3715,55.5386,55.2831,55.4993,16261.0
2023-03-22 15:15:00,56.51,56.64,56.46,56.51,28692.0,55.5287,55.6565,55.4796,55.5287,28692.0
2023-03-22 15:20:00,56.52,56.85,56.49,56.83,57647.0,55.5386,55.8628,55.5091,55.8432,57647.0
2023-03-22 15:25:00,56.85,56.97,56.7,56.92,76717.0,55.8628,55.9808,55.7154,55.9316,76717.0
2023-03-22 15:30:00,56.93,56.95,56.71,56.8,85177.0,55.9415,55.9611,55.7253,55.8137,85177.0
2023-03-22 15:35:00,56.8,56.82,56.54,56.69,70341.0,55.8137,55.8334,55.5582,55.7056,70341.0
2023-03-22 15:40:00,56.72,56.77,56.63,56.63,72050.0,55.7351,55.7842,55.6467,55.6467,72050.0
2023-03-22 15:45:00,56.62,56.63,56.33,56.42,67933.0,55.6368,55.6467,55.3519,55.4403,67933.0
2023-03-22 15:50:00,56.43,56.48,56.12,56.13,116219.0,55.4501,55.4993,55.1455,55.1553,116219.0
2023-03-22 15:55:00,56.13,56.15,55.92,55.96,209105.0,55.1553,55.175,54.949,54.9883,209105.0
2023-03-23 09:30:00,56.79,57.33,56.59,57.14,117134.0,55.8039,56.3345,55.6074,56.1478,117134.0
2023-03-23 09:35:00,57.17,57.33,57.09,57.21,23257.0,56.1773,56.3345,56.0987,56.2166,23257.0
2023-03-23 09:40:00,57.21,57.74,57.18,57.72,34028.0,56.2166,56.7374,56.1871,56.7177,34028.0
2023-03-23 09:45:00,57.73,57.89,57.63,57.71,48556.0,56.7276,56.8848,56.6293,56.7079,48556.0
2023-03-23 09:50:00,57.73,57.83,57.61,57.8,25126.0,56.7276,56.8258,56.6096,56.7963,25126.0
2023-03-23 09:55:00,57.84,57.84,57.66,57.68,21655.0,56.8357,56.8357,56.6588,56.6784,21655.0
2023-03-23 10:00:00,57.73,57.74,57.52,57.55,17803.0,56.7276,56.7374,56.5212,56.5507,17803.0
2023-03-23 10:05:00,57.53,57.62,57.31,57.38,12015.0,56.531,56.6195,56.3149,56.3836,12015.0
2023-03-23 10:10:00,57.39,57.41,57.15,57.15,11975.0,56.3935,56.4131,56.1576,56.1576,11975.0
2023-03-23 10:15:00,57.16,57.28,57.14,57.21,8226.0,56.1675,56.2854,56.1478,56.2166,8226.0
2023-03-23 10:20:00,57.18,57.24,57.14,57.21,11413.0,56.1871,56.2461,56.1478,56.2166,11413.0
2023-03-23 10:25:00,57.21,57.27,57.12,57.13,11256.0,56.2166,56.2755,56.1282,56.138,11256.0
2023-03-23 10:30:00,57.13,57.27,57.13,57.22,9155.0,56.138,56.2755,56.138,56.2264,9155.0
2023-03-23 10:35:00,57.24,57.29,57.16,57.19,15189.0,56.2461,56.2952,56.1675,56.1969,15189.0
2023-03-23 10:40:00,57.19,57.21,57.11,57.16,19561.0,56.1969,56.2166,56.1183,56.1675,19561.0
2023-03-23 10:45:00,57.13,57.29,57.13,57.25,12317.0,56.138,56.2952,56.138,56.2559,12317.0
2023-03-23 10:50:00,57.25,57.47,57.23,57.47,10506.0,56.2559,56.4721,56.2362,56.4721,10506.0
2023-03-23 10:55:00,57.5,57.52,57.31,57.33,5362.0,56.5016,56.5212,56.3149,56.3345,5362.0
2023-03-23 11:00:00,57.34,57.4,57.29,57.3,9870.0,56.3443,56.4033,56.2952,56.305,9870.0
2023-03-23 11:05:00,57.3,57.38,57.25,57.31,12895.0,56.305,56.3836,56.2559,56.3149,12895.0
2023-03-23 11:10:00,57.3,57.34,57.24,57.24,14904.0,56.305,56.3443,56.2461,56.2461,14904.0
2023-03-23 11:15:00,57.25,57.28,57.17,57.2,28066.0,56.2559,56.2854,56.1773,56.2068,28066.0
2023-03-23 11:20:00,57.2,57.26,57.11,57.23,8391.0,56.2068,56.2657,56.1183,56.2362,8391.0
2023-03-23 11:25:00,57.2,57.2,56.99,56.99,5827.0,56.2068,56.2068,56.0004,56.0004,5827.0
2023-03-23 11:30:00,57.01,57.16,57.0,57.1,7139.0,56.0201,56.1675,56.0102,56.1085,7139.0
2023-03-23 11:35:00,57.09,57.18,57.08,57.08,6331.0,56.0987,56.1871,56.0888,56.0888,6331.0
2023-03-23 11:40:00,57.08,57.25,57.08,57.23,182199.0,56.0888,56.2559,56.0888,56.2362,182199.0
2023-03-23 11:45:00,57.23,57.34,57.2,57.31,20681.0,56.2362,56.3443,56.2068,56.3149,20681.0
2023-03-23 11:50:00,57.32,57.39,57.3,57.33,18270.0,56.3247,56.3935,56.305,56.3345,18270.0
2023-03-23 11:55:00,57.32,57.36,57.17,57.19,12038.0,56.3247,56.364,56.1773,56.1969,12038.0
2023-03-23 12:00:00,57.18,57.24,57.13,57.23,11088.0,56.1871,56.2461,56.138,56.2362,11088.0
2023-03-23 12:05:00,57.23,57.3,57.2,57.25,11970.0,56.2362,56.305,56.2068,56.2559,11970.0
2023-03-23 12:10:00,57.25,57.25,57.09,57.09,7869.0,56.2559,56.2559,56.0987,56.0987,7869.0
2023-03-23 12:15:00,57.1,57.17,57.07,57.12,34785.0,56.1085,56.1773,56.079,56.1282,34785.0
2023-03-23 12:20:00,57.11,57.14,57.02,57.12,11275.0,56.1183,56.1478,56.0299,56.1282,11275.0
2023-03-23 12:25:00,57.11,57.23,57.11,57.13,9282.0,56.1183,56.2362,56.1183,56.138,9282.0
2023-03-23 12:30:00,57.14,57.16,57.06,57.06,12674.0,56.1478,56.1675,56.0692,56.0692,12674.0
2023-03-23 12:35:00,57.08,57.14,57.08,57.09,11715.0,56.0888,56.1478,56.0888,56.0987,11715.0
2023-03-23 12:40:00,57.09,57.1,56.99,57.04,16474.0,56.0987,56.1085,56.0004,56.0495,16474.0
2023-03-23 12:45:00,57.03,57.03,56.89,57.03,22000.0,56.0397,56.0397,55.9021,56.0397,22000.0
2023-03-23 12:50:00,57.03,57.09,57.01,57.05,13074.0,56.0397,56.0987,56.0201,56.0594,13074.0
2023-03-23 12:55:00,57.04,57.04,56.93,56.94,10328.0,56.0495,56.0495,55.9415,55.9513,10328.0
2023-03-23 13:00:00,56.93,57.06,56.91,57.04,11296.0,55.9415,56.0692,55.9218,56.0495,11296.0
2023-03-23 13:05:00,57.06,57.13,57.01,57.1,25535.0,56.0692,56.138,56.0201,56.1085,25535.0
2023-03-23 13:10:00,57.11,57.14,56.96,57.02,34760.0,56.1183,56.1478,55.9709,56.0299,34760.0
2023-03-23 13:15:00,57.02,57.02,56.9,56.97,7196.0,56.0299,56.0299,55.912,55.9808,7196.0
2023-03-23 13:20:00,56.96,57.06,56.92,56.92,11335.0,55.9709,56.0692,55.9316,55.9316,11335.0
2023-03-23 13:25:00,56.9,56.94,56.76,56.87,17176.0,55.912,55.9513,55.7744,55.8825,17176.0
2023-03-23 13:30:00,56.86,56.95,56.85,56.87,17136.0,55.8727,55.9611,55.8628,55.8825,17136.0
2023-03-23 13:35:00,56.87,56.99,56.85,56.95,15112.0,55.8825,56.0004,55.8628,55.9611,15112.0
2023-03-23 13:40:00,56.97,56.97,56.87,56.95,12157.0,55.9808,55.9808,55.8825,55.9611,12157.0
2023-03-23 13:45:00,56.95,56.99,56.87,56.98,7297.0,55.9611,56.0004,55.8825,55.9906,7297.0
2023-03-23 13:50:00,56.99,57.04,56.94,57.02,19853.0,56.0004,56.0495,55.9513,56.0299,19853.0
2023-03-23 13:55:00,57.0,57.01,56.96,56.98,17909.0,56.0102,56.0201,55.9709,55.9906,17909.0
2023-03-23 14:00:00,56.99,57.04,56.81,56.83,24204.0,56.0004,56.0495,55.8235,55.8432,24204.0
2023-03-23 14:05:00,56.84,56.88,56.78,56.8,11912.0,55.853,55.8923,55.7941,55.8137,11912.0
2023-03-23 14:10:00,56.81,56.83,56.76,56.8,8687.0,55.8235,55.8432,55.7744,55.8137,8687.0
2023-03-23 14:15:00,56.81,56.81,56.68,56.68,7137.0,55.8235,55.8235,55.6958,55.6958,7137.0
2023-03-23 14:20:00,56.69,56.69,56.54,56.55,15383.0,55.7056,55.7056,55.5582,55.5681,15383.0
2023-03-23 14:25:00,56.56,56.56,56.35,56.35,9985.0,55.5779,55.5779,55.3715,55.3715,9985.0
2023-03-23 14:30:00,56.37,56.44,56.3,56.34,22530.0,55.3912,55.46,55.3224,55.3617,22530.0
2023-03-23 14:35:00,56.35,56.41,56.22,56.22,7231.0,55.3715,55.4305,55.2438,55.2438,7231.0
2023-03-23 14:40:00,56.22,56.24,56.0,56.01,21829.0,55.2438,55.2634,55.0276,55.0374,21829.0
2023-03-23 14:45:00,56.02,56.17,55.95,56.07,13402.0,55.0473,55.1946,54.9785,55.0964,13402.0
2023-03-23 14:50:00,56.06,56.11,55.98,55.98,8897.0,55.0866,55.1357,55.0079,55.0079,8897.0
2023-03-23 14:55:00,55.97,56.16,55.86,56.16,19935.0,54.9981,55.1848,54.89,55.1848,19935.0
2023-03-23 15:00:00,56.18,56.57,56.18,56.29,42317.0,55.2045,55.5877,55.2045,55.3126,42317.0
2023-03-23 15:05:00,56.32,56.41,56.19,56.39,19581.0,55.342,55.4305,55.2143,55.4108,19581.0
2023-03-23 15:10:00,56.41,56.47,56.17,56.24,21554.0,55.4305,55.4894,55.1946,55.2634,21554.0
2023-03-23 15:15:00,56.25,56.31,56.03,56.06,21994.0,55.2733,55.3322,55.0571,55.0866,21994.0
2023-03-23 15:20:00,56.04,56.13,55.93,56.12,30599.0,55.0669,55.1553,54.9588,55.1455,30599.0
2023-03-23 15:25:00,56.11,56.19,56.07,56.07,20333.0,55.1357,55.2143,55.0964,55.0964,20333.0
2023-03-23 15:30:00,56.06,56.19,56.0,56.18,24946.0,55.0866,55.2143,55.0276,55.2045,24946.0
2023-03-23 15:35:00,56.18,56.37,56.18,56.29,30218.0,55.2045,55.3912,55.2045,55.3126,30218.0
2023-03-23 15:40:00,56.29,56.37,56.22,56.34,26000.0,55.3126,55.3912,55.2438,55.3617,26000.0
2023-03-23 15:45:00,56.33,56.53,56.33,56.44,49267.0,55.3519,55.5484,55.3519,55.46,49267.0
2023-03-23 15:50:00,56.46,56.67,56.44,56.48,78891.0,55.4796,55.686,55.46,55.4993,78891.0
2023-03-23 15:55:00,56.48,56.5,56.34,56.38,191724.0,55.4993,55.5189,55.3617,55.401,191724.0
2023-03-24 09:30:00,56.21,56.29,55.73,56.13,42318.0,55.234,55.3126,54.7623,55.1553,42318.0
2023-03-24 09:35:00,56.1,56.12,55.96,55.98,5673.0,55.1259,55.1455,54.9883,55.0079,5673.0
2023-03-24 09:40:00,55.92,55.98,55.53,55.63,17006.0,54.949,55.0079,54.5658,54.664,17006.0
2023-03-24 09:45:00,55.59,55.65,55.26,55.34,16214.0,54.6247,54.6837,54.3005,54.3791,16214.0
2023-03-24 09:50:00,55.32,55.7,55.28,55.5,21135.0,54.3594,54.7328,54.3201,54.5363,21135.0
2023-03-24 09:55:00,55.52,55.72,55.52,55.67,6983.0,54.5559,54.7525,54.5559,54.7033,6983.0
2023-03-24 10:00:00,55.68,55.76,55.6,55.66,26895.0,54.7132,54.7918,54.6345,54.6935,26895.0
2023-03-24 10:05:00,55.69,55.84,55.65,55.82,30677.0,54.723,54.8704,54.6837,54.8507,30677.0
2023-03-24 10:10:00,55.84,56.03,55.82,55.95,6628.0,54.8704,55.0571,54.8507,54.9785,6628.0
2023-03-24 10:15:00,55.89,55.91,55.81,55.89,12439.0,54.9195,54.9392,54.8409,54.9195,12439.0
2023-03-24 10:20:00,55.87,55.95,55.75,55.95,21956.0,54.8999,54.9785,54.7819,54.9785,21956.0
2023-03-24 10:25:00,55.96,56.32,55.96,56.31,155278.0,54.9883,55.342,54.9883,55.3322,155278.0
2023-03-24 10:30:00,56.25,56.43,56.17,56.35,26096.0,55.2733,55.4501,55.1946,55.3715,26096.0
2023-03-24 10:35:00,56.36,56.43,56.24,56.38,36796.0,55.3813,55.4501,55.2634,55.401,36796.0
2023-03-24 10:40:00,56.38,56.38,56.2,56.22,14869.0,55.401,55.401,55.2241,55.2438,14869.0
2023-03-24 10:45:00,56.22,56.23,56.11,56.14,17823.0,55.2438,55.2536,55.1357,55.1652,17823.0
2023-03-24 10:50:00,56.09,56.15,55.99,56.06,17852.0,55.116,55.175,55.0178,55.0866,17852.0
2023-03-24 10:55:00,56.06,56.23,56.05,56.14,8649.0,55.0866,55.2536,55.0767,55.1652,8649.0
2023-03-24 11:00:00,56.13,56.14,55.98,56.11,7939.0,55.1553,55.1652,55.0079,55.1357,7939.0
2023-03-24 11:05:00,56.12,56.13,55.92,55.93,6862.0,55.1455,55.1553,54.949,54.9588,6862.0
2023-03-24 11:10:00,55.92,55.97,55.86,55.87,15895.0,54.949,54.9981,54.89,54.8999,15895.0
2023-03-24 11:15:00,55.88,56.05,55.88,55.91,17977.0,54.9097,55.0767,54.9097,54.9392,17977.0
2023-03-24 11:20:00,55.91,55.94,55.81,55.9,8036.0,54.9392,54.9686,54.8409,54.9293,8036.0
2023-03-24 11:25:00,55.91,56.05,55.91,55.99,6572.0,54.9392,55.0767,54.9392,55.0178,6572.0
2023-03-24 11:30:00,55.97,56.05,55.95,56.04,5444.0,54.9981,55.0767,54.9785,55.0669,5444.0
2023-03-24 11:35:00,56.04,56.11,55.99,56.01,5103.0,55.0669,55.1357,55.0178,55.0374,5103.0
2023-03-24 11:40:00,56.03,56.09,56.03,56.09,9691.0,55.0571,55.116,55.0571,55.116,9691.0
2023-03-24 11:45:00,56.11,56.44,56.11,56.29,26465.0,55.1357,55.46,55.1357,55.3126,26465.0
2023-03-24 11:50:00,56.23,56.25,56.18,56.18,5965.0,55.2536,55.2733,55.2045,55.2045,5965.0
2023-03-24 11:55:00,56.17,56.37,56.17,56.33,6960.0,55.1946,55.3912,55.1946,55.3519,6960.0
2023-03-24 12:00:00,56.37,56.51,56.32,56.33,12207.0,55.3912,55.5287,55.342,55.3519,12207.0
2023-03-24 12:05:00,56.36,56.36,56.19,56.19,4087.0,55.3813,55.3813,55.2143,55.2143,4087.0
2023-03-24 12:10:00,56.2,56.24,56.17,56.2,6702.0,55.2241,55.2634,55.1946,55.2241,6702.0
2023-03-24 12:15:00,56.21,56.24,56.11,56.16,8321.0,55.234,55.2634,55.1357,55.1848,8321.0
2023-03-24 12:20:00,56.16,56.2,56.12,56.19,18730.0,55.1848,55.2241,55.1455,55.2143,18730.0
2023-03-24 12:25:00,56.2,56.22,56.11,56.22,7110.0,55.2241,55.2438,55.1357,55.2438,7110.0
2023-03-24 12:30:00,56.25,56.29,56.2,56.27,5391.0,55.2733,55.3126,55.2241,55.2929,5391.0
2023-03-24 12:35:00,56.29,56.33,56.26,56.28,6836.0,55.3126,55.3519,55.2831,55.3027,6836.0
2023-03-24 12:40:00,56.32,56.35,56.25,56.31,3380.0,55.342,55.3715,55.2733,55.3322,3380.0
2023-03-24 12:45:00,56.33,56.51,56.33,56.47,6901.0,55.3519,55.5287,55.3519,55.4894,6901.0
2023-03-24 12:50:00,56.48,56.5,56.42,56.5,15558.0,55.4993,55.5189,55.4403,55.5189,15558.0
2023-03-24 12:55:00,56.5,56.53,56.42,56.42,7645.0,55.5189,55.5484,55.4403,55.4403,7645.0
2023-03-24 13:00:00,56.45,56.47,56.33,56.33,5251.0,55.4698,55.4894,55.3519,55.3519,5251.0
2023-03-24 13:05:00,56.33,56.4,56.28,56.31,8400.0,55.3519,55.4207,55.3027,55.3322,8400.0
2023-03-24 13:10:00,56.31,56.35,56.27,56.3,4148.0,55.3322,55.3715,55.2929,55.3224,4148.0
2023-03-24 13:15:00,56.32,56.33,56.19,56.23,4989.0,55.342,55.3519,55.2143,55.2536,4989.0
2023-03-24 13:20:00,56.23,56.29,56.2,56.27,9557.0,55.2536,55.3126,55.2241,55.2929,9557.0
2023-03-24 13:25:00,56.29,56.42,56.26,56.26,14172.0,55.3126,55.4403,55.2831,55.2831,14172.0
2023-03-24 13:30:00,56.25,56.31,56.23,56.28,7608.0,55.2733,55.3322,55.2536,55.3027,7608.0
2023-03-24 13:35:00,56.29,56.5,56.29,56.5,20710.0,55.3126,55.5189,55.3126,55.5189,20710.0
2023-03-24 13:40:00,56.51,56.55,56.43,56.45,8237.0,55.5287,55.5681,55.4501,55.4698,8237.0
2023-03-24 13:45:00,56.44,56.44,56.31,56.31,6031.0,55.46,55.46,55.3322,55.3322,6031.0
2023-03-24 13:50:00,56.33,56.37,56.3,56.37,8463.0,55.3519,55.3912,55.3224,55.3912,8463.0
2023-03-24 13:55:00,56.37,56.45,56.35,56.42,11199.0,55.3912,55.4698,55.3715,55.4403,11199.0
2023-03-24 14:00:00,56.43,56.48,56.43,56.48,7845.0,55.4501,55.4993,55.4501,55.4993,7845.0
2023-03-24 14:05:00,56.47,56.48,56.37,56.46,6533.0,55.4894,55.4993,55.3912,55.4796,6533.0
2023-03-24 14:10:00,56.45,56.58,56.44,56.57,8678.0,55.4698,55.5975,55.46,55.5877,8678.0
2023-03-24 14:15:00,56.59,56.62,56.48,56.53,8774.0,55.6074,55.6368,55.4993,55.5484,8774.0
2023-03-24 14:20:00,56.53,56.58,56.47,56.47,9822.0,55.5484,55.5975,55.4894,55.4894,9822.0
2023-03-24 14:25:00,56.49,56.55,56.48,56.54,6593.0,55.5091,55.5681,55.4993,55.5582,6593.0
2023-03-24 14:30:00,56.53,56.65,56.53,56.57,7959.0,55.5484,55.6663,55.5484,55.5877,7959.0
2023-03-24 14:35:00,56.56,56.62,56.55,56.61,5398.0,55.5779,55.6368,55.5681,55.627,5398.0
2023-03-24 14:40:00,56.61,56.64,56.56,56.62,8807.0,55.627,55.6565,55.5779,55.6368,8807.0
2023-03-24 14:45:00,56.62,56.67,56.59,56.67,8077.0,55.6368,55.686,55.6074,55.686,8077.0
2023-03-24 14:50:00,56.67,56.67,56.59,56.6,5889.0,55.686,55.686,55.6074,55.6172,5889.0
2023-03-24 14:55:00,56.6,56.64,56.55,56.57,10500.0,55.6172,55.6565,55.5681,55.5877,10500.0
2023-03-24 15:00:00,56.58,56.59,56.49,56.51,12160.0,55.5975,55.6074,55.5091,55.5287,12160.0
2023-03-24 15:05:00,56.49,56.57,56.48,56.55,7234.0,55.5091,55.5877,55.4993,55.5681,7234.0
2023-03-24 15:10:00,56.55,56.63,56.53,56.59,14441.0,55.5681,55.6467,55.5484,55.6074,14441.0
2023-03-24 15:15:00,56.6,56.78,56.6,56.77,13303.0,55.6172,55.7941,55.6172,55.7842,13303.0
2023-03-24 15:20:00,56.77,56.89,56.76,56.81,36086.0,55.7842,55.9021,55.7744,55.8235,36086.0
2023-03-24 15:25:00,56.82,56.94,56.8,56.9,20789.0,55.8334,55.9513,55.8137,55.912,20789.0
2023-03-24 15:30:00,56.91,56.93,56.73,56.77,14302.0,55.9218,55.9415,55.7449,55.7842,14302.0
2023-03-24 15:35:00,56.76,56.83,56.72,56.78,26098.0,55.7744,55.8432,55.7351,55.7941,26098.0
2023-03-24 15:40:00,56.77,56.77,56.69,56.7,27751.0,55.7842,55.7842,55.7056,55.7154,27751.0
2023-03-24 15:45:00,56.7,56.73,56.61,56.67,26913.0,55.7154,55.7449,55.627,55.686,26913.0
2023-03-24 15:50:00,56.66,56.66,56.54,56.57,55504.0,55.6761,55.6761,55.5582,55.5877,55504.0
2023-03-24 15:55:00,56.57,56.68,56.52,56.66,135794.0,55.5877,55.6958,55.5386,55.6761,135794.0
2023-03-27 09:30:00,56.93,57.24,56.84,57.05,51785.0,55.9415,56.2461,55.853,56.0594,51785.0
2023-03-27 09:35:00,57.04,57.13,56.91,56.96,10188.0,56.0495,56.138,55.9218,55.9709,10188.0
2023-03-27 09:40:00,57.02,57.29,57.02,57.26,9643.0,56.0299,56.2952,56.0299,56.2657,9643.0
2023-03-27 09:45:00,57.23,57.44,57.23,57.31,18012.0,56.2362,56.4426,56.2362,56.3149,18012.0
2023-03-27 09:50:00,57.31,57.35,57.13,57.23,10612.0,56.3149,56.3542,56.138,56.2362,10612.0
2023-03-27 09:55:00,57.22,57.3,57.08,57.22,10357.0,56.2264,56.305,56.0888,56.2264,10357.0
2023-03-27 10:00:00,57.24,57.3,57.16,57.16,11280.0,56.2461,56.305,56.1675,56.1675,11280.0
2023-03-27 10:05:00,57.15,57.3,57.1,57.27,12793.0,56.1576,56.305,56.1085,56.2755,12793.0
2023-03-27 10:10:00,57.3,57.36,57.26,57.29,10555.0,56.305,56.364,56.2657,56.2952,10555.0
2023-03-27 10:15:00,57.29,57.32,57.11,57.17,14221.0,56.2952,56.3247,56.1183,56.1773,14221.0
2023-03-27 10:20:00,57.17,57.23,57.09,57.09,7887.0,56.1773,56.2362,56.0987,56.0987,7887.0
2023-03-27 10:25:00,57.11,57.11,56.98,57.05,10018.0,56.1183,56.1183,55.9906,56.0594,10018.0
2023-03-27 10:30:00,57.05,57.1,56.96,56.97,15423.0,56.0594,56.1085,55.9709,55.9808,15423.0
2023-03-27 10:35:00,56.95,57.05,56.89,56.92,7632.0,55.9611,56.0594,55.9021,55.9316,7632.0
2023-03-27 10:40:00,56.94,56.96,56.74,56.75,12584.0,55.9513,55.9709,55.7548,55.7646,12584.0
2023-03-27 10:45:00,56.74,56.87,56.72,56.77,10324.0,55.7548,55.8825,55.7351,55.7842,10324.0
2023-03-27 10:50:00,56.78,56.85,56.78,56.78,6805.0,55.7941,55.8628,55.7941,55.7941,6805.0
2023-03-27 10:55:00,56.8,56.81,56.64,56.65,10994.0,55.8137,55.8235,55.6565,55.6663,10994.0
2023-03-27 11:00:00,56.65,56.66,56.55,56.55,7010.0,55.6663,55.6761,55.5681,55.5681,7010.0
2023-03-27 11:05:00,56.56,56.62,56.52,56.54,9311.0,55.5779,55.6368,55.5386,55.5582,9311.0
2023-03-27 11:10:00,56.53,56.62,56.47,56.58,13668.0,55.5484,55.6368,55.4894,55.5975,13668.0
2023-03-27 11:15:00,56.56,56.59,56.5,56.52,10124.0,55.5779,55.6074,55.5189,55.5386,10124.0
2023-03-27 11:20:00,56.52,56.61,56.52,56.61,7387.0,55.5386,55.627,55.5386,55.627,7387.0
2023-03-27 11:25:00,56.62,56.71,56.61,56.66,9196.0,55.6368,55.7253,55.627,55.6761,9196.0
2023-03-27 11:30:00,56.68,56.77,56.67,56.72,7870.0,55.6958,55.7842,55.686,55.7351,7870.0
2023-03-27 11:35:00,56.73,56.74,56.66,56.71,5101.0,55.7449,55.7548,55.6761,55.7253,5101.0
2023-03-27 11:40:00,56.7,56.72,56.62,56.65,5084.0,55.7154,55.7351,55.6368,55.6663,5084.0
2023-03-27 11:45:00,56.65,56.71,56.63,56.71,6669.0,55.6663,55.7253,55.6467,55.7253,6669.0
2023-03-27 11:50:00,56.66,56.73,56.56,56.6,6564.0,55.6761,55.7449,55.5779,55.6172,6564.0
2023-03-27 11:55:00,56.61,56.62,56.54,56.61,6446.0,55.627,55.6368,55.5582,55.627,6446.0
2023-03-27 12:00:00,56.59,56.73,56.58,56.72,6387.0,55.6074,55.7449,55.5975,55.7351,6387.0
2023-03-27 12:05:00,56.71,56.72,56.56,56.61,5522.0,55.7253,55.7351,55.5779,55.627,5522.0
2023-03-27 12:10:00,56.62,56.76,56.62,56.72,9834.0,55.6368,55.7744,55.6368,55.7351,9834.0
2023-03-27 12:15:00,56.71,56.83,56.7,56.81,10488.0,55.7253,55.8432,55.7154,55.8235,10488.0
2023-03-27 12:20:00,56.8,56.82,56.69,56.75,9264.0,55.8137,55.8334,55.7056,55.7646,9264.0
2023-03-27 12:25:00,56.75,56.78,56.67,56.77,6575.0,55.7646,55.7941,55.686,55.7842,6575.0
2023-03-27 12:30:00,56.79,56.81,56.69,56.69,8433.0,55.8039,55.8235,55.7056,55.7056,8433.0
2023-03-27 12:35:00,56.7,56.78,56.7,56.74,4842.0,55.7154,55.7941,55.7154,55.7548,4842.0
2023-03-27 12:40:00,56.73,56.8,56.71,56.74,6367.0,55.7449,55.8137,55.7253,55.7548,6367.0
2023-03-27 12:45:00,56.76,56.79,56.74,56.78,5371.0,55.7744,55.8039,55.7548,55.7941,5371.0
2023-03-27 12:50:00,56.74,56.83,56.74,56.77,4250.0,55.7548,55.8432,55.7548,55.7842,4250.0
2023-03-27 12:55:00,56.81,56.88,56.8,56.86,6929.0,55.8235,55.8923,55.8137,55.8727,6929.0
2023-03-27 13:00:00,56.85,56.96,56.84,56.93,7518.0,55.8628,55.9709,55.853,55.9415,7518.0
2023-03-27 13:05:00,56.92,56.93,56.85,56.88,10041.0,55.9316,55.9415,55.8628,55.8923,10041.0
2023-03-27 13:10:00,56.87,56.87,56.79,56.81,8436.0,55.8825,55.8825,55.8039,55.8235,8436.0
2023-03-27 13:15:00,56.81,56.81,56.75,56.81,8001.0,55.8235,55.8235,55.7646,55.8235,8001.0
2023-03-27 13:20:00,56.8,56.92,56.78,56.85,12097.0,55.8137,55.9316,55.7941,55.8628,12097.0
2023-03-27 13:25:00,56.85,56.88,56.83,56.88,11155.0,55.8628,55.8923,55.8432,55.8923,11155.0
2023-03-27 13:30:00,56.93,56.95,56.86,56.92,10008.0,55.9415,55.9611,55.8727,55.9316,10008.0
2023-03-27 13:35:00,56.93,56.96,56.87,56.95,13899.0,55.9415,55.9709,55.8825,55.9611,13899.0
2023-03-27 13:40:00,56.97,57.01,56.91,56.97,7505.0,55.9808,56.0201,55.9218,55.9808,7505.0
2023-03-27 13:45:00,56.95,57.0,56.93,56.97,8170.0,55.9611,56.0102,55.9415,55.9808,8170.0
2023-03-27 13:50:00,56.95,56.97,56.9,56.91,21826.0,55.9611,55.9808,55.912,55.9218,21826.0
2023-03-27 13:55:00,56.92,56.92,56.78,56.82,17300.0,55.9316,55.9316,55.7941,55.8334,17300.0
2023-03-27 14:00:00,56.83,56.83,56.67,56.67,7552.0,55.8432,55.8432,55.686,55.686,7552.0
2023-03-27 14:05:00,56.66,56.78,56.64,56.74,15783.0,55.6761,55.7941,55.6565,55.7548,15783.0
2023-03-27 14:10:00,56.73,56.76,56.72,56.74,10563.0,55.7449,55.7744,55.7351,55.7548,10563.0
2023-03-27 14:15:00,56.76,56.8,56.72,56.77,8033.0,55.7744,55.8137,55.7351,55.7842,8033.0
2023-03-27 14:20:00,56.77,56.82,56.77,56.79,12024.0,55.7842,55.8334,55.7842,55.8039,12024.0
2023-03-27 14:25:00,56.78,56.8,56.72,56.72,22779.0,55.7941,55.8137,55.7351,55.7351,22779.0
2023-03-27 14:30:00,56.73,56.76,56.73,56.76,9788.0,55.7449,55.7744,55.7449,55.7744,9788.0
2023-03-27 14:35:00,56.76,56.83,56.75,56.81,7589.0,55.7744,55.8432,55.7646,55.8235,7589.0
2023-03-27 14:40:00,56.81,56.93,56.8,56.9,8641.0,55.8235,55.9415,55.8137,55.912,8641.0
2023-03-27 14:45:00,56.91,56.93,56.85,56.87,15133.0,55.9218,55.9415,55.8628,55.8825,15133.0
2023-03-27 14:50:00,56.89,56.95,56.87,56.91,10383.0,55.9021,55.9611,55.8825,55.9218,10383.0
2023-03-27 14:55:00,56.91,56.96,56.91,56.94,6296.0,55.9218,55.9709,55.9218,55.9513,6296.0
2023-03-27 15:00:00,56.94,57.0,56.92,56.95,13788.0,55.9513,56.0102,55.9316,55.9611,13788.0
2023-03-27 15:05:00,56.96,56.99,56.93,56.97,13681.0,55.9709,56.0004,55.9415,55.9808,13681.0
2023-03-27 15:10:00,56.98,57.04,56.98,57.04,11050.0,55.9906,56.0495,55.9906,56.0495,11050.0
2023-03-27 15:15:00,57.03,57.06,56.99,57.01,14783.0,56.0397,56.0692,56.0004,56.0201,14783.0
2023-03-27 15:20:00,57.0,57.01,56.88,56.92,16669.0,56.0102,56.0201,55.8923,55.9316,16669.0
2023-03-27 15:25:00,56.92,56.95,56.88,56.91,11400.0,55.9316,55.9611,55.8923,55.9218,11400.0
2023-03-27 15:30:00,56.91,56.93,56.77,56.8,18579.0,55.9218,55.9415,55.7842,55.8137,18579.0
2023-03-27 15:35:00,56.82,56.83,56.68,56.68,18047.0,55.8334,55.8432,55.6958,55.6958,18047.0
2023-03-27 15:40:00,56.69,56.75,56.64,56.65,34473.0,55.7056,55.7646,55.6565,55.6663,34473.0
2023-03-27 15:45:00,56.65,56.65,56.51,56.55,44555.0,55.6663,55.6663,55.5287,55.5681,44555.0
2023-03-27 15:50:00,56.55,56.64,56.48,56.61,54333.0,55.5681,55.6565,55.4993,55.627,54333.0
2023-03-27 15:55:00,56.61,56.64,56.47,56.59,116892.0,55.627,55.6565,55.4894,55.6074,116892.0
2023-03-28 09:30:00,56.73,56.94,56.71,56.86,24205.0,55.7449,55.9513,55.7253,55.8727,24205.0
2023-03-28 09:35:00,56.93,57.11,56.86,57.07,7051.0,55.9415,56.1183,55.8727,56.079,7051.0
2023-03-28 09:40:00,57.05,57.2,57.04,57.16,4603.0,56.0594,56.2068,56.0495,56.1675,4603.0
2023-03-28 09:45:00,57.15,57.23,57.11,57.2,11991.0,56.1576,56.2362,56.1183,56.2068,11991.0
2023-03-28 09:50:00,57.22,57.27,57.15,57.21,13354.0,56.2264,56.2755,56.1576,56.2166,13354.0
2023-03-28 09:55:00,57.21,57.28,57.14,57.2,15899.0,56.2166,56.2854,56.1478,56.2068,15899.0
2023-03-28 10:00:00,57.2,57.24,57.17,57.24,13382.0,56.2068,56.2461,56.1773,56.2461,13382.0
2023-03-28 10:05:00,57.24,57.5,57.24,57.48,17132.0,56.2461,56.5016,56.2461,56.4819,17132.0
2023-03-28 10:10:00,57.49,57.57,57.47,57.53,13989.0,56.4917,56.5703,56.4721,56.531,13989.0
2023-03-28 10:15:00,57.53,57.53,57.42,57.46,16244.0,56.531,56.531,56.4229,56.4622,16244.0
2023-03-28 10:20:00,57.45,57.45,57.21,57.23,12712.0,56.4524,56.4524,56.2166,56.2362,12712.0
2023-03-28 10:25:00,57.23,57.27,57.2,57.25,10956.0,56.2362,56.2755,56.2068,56.2559,10956.0
2023-03-28 10:30:00,57.29,57.29,57.0,57.01,12167.0,56.2952,56.2952,56.0102,56.0201,12167.0
2023-03-28 10:35:00,57.03,57.14,57.01,57.11,6603.0,56.0397,56.1478,56.0201,56.1183,6603.0
2023-03-28 10:40:00,57.12,57.13,57.07,57.12,5680.0,56.1282,56.138,56.079,56.1282,5680.0
2023-03-28 10:45:00,57.14,57.14,57.06,57.09,6935.0,56.1478,56.1478,56.0692,56.0987,6935.0
2023-03-28 10:50:00,57.09,57.11,57.02,57.02,4464.0,56.0987,56.1183,56.0299,56.0299,4464.0
2023-03-28 10:55:00,57.02,57.03,56.93,56.96,6497.0,56.0299,56.0397,55.9415,55.9709,6497.0
2023-03-28 11:00:00,56.93,57.08,56.91,57.07,15610.0,55.9415,56.0888,55.9218,56.079,15610.0
2023-03-28 11:05:00,57.08,57.13,57.08,57.08,11109.0,56.0888,56.138,56.0888,56.0888,11109.0
2023-03-28 11:10:00,57.08,57.16,57.07,57.14,17958.0,56.0888,56.1675,56.079,56.1478,17958.0
2023-03-28 11:15:00,57.16,57.24,57.16,57.17,13830.0,56.1675,56.2461,56.1675,56.1773,13830.0
2023-03-28 11:20:00,57.19,57.25,57.17,57.21,10110.0,56.1969,56.2559,56.1773,56.2166,10110.0
2023-03-28 11:25:00,57.22,57.26,57.21,57.26,6155.0,56.2264,56.2657,56.2166,56.2657,6155.0
2023-03-28 11:30:00,57.25,57.29,57.19,57.2,13532.0,56.2559,56.2952,56.1969,56.2068,13532.0
2023-03-28 11:35:00,57.21,57.27,57.19,57.23,5898.0,56.2166,56.2755,56.1969,56.2362,5898.0
2023-03-28 11:40:00,57.24,57.25,57.11,57.13,15667.0,56.2461,56.2559,56.1183,56.138,15667.0
2023-03-28 11:45:00,57.14,57.19,57.14,57.15,9767.0,56.1478,56.1969,56.1478,56.1576,9767.0
2023-03-28 11:50:00,57.17,57.21,57.17,57.2,4279.0,56.1773,56.2166,56.1773,56.2068,4279.0
2023-03-28 11:55:00,57.21,57.22,57.18,57.21,7187.0,56.2166,56.2264,56.1871,56.2166,7187.0
2023-03-28 12:00:00,57.21,57.23,57.18,57.19,6989.0,56.2166,56.2362,56.1871,56.1969,6989.0
2023-03-28 12:05:00,57.19,57.21,57.17,57.17,5998.0,56.1969,56.2166,56.1773,56.1773,5998.0
2023-03-28 12:10:00,57.16,57.2,57.14,57.16,5994.0,56.1675,56.2068,56.1478,56.1675,5994.0
2023-03-28 12:15:00,57.19,57.19,57.12,57.17,10446.0,56.1969,56.1969,56.1282,56.1773,10446.0
2023-03-28 12:20:00,57.16,57.21,57.15,57.16,4804.0,56.1675,56.2166,56.1576,56.1675,4804.0
2023-03-28 12:25:00,57.17,57.19,57.15,57.17,6229.0,56.1773,56.1969,56.1576,56.1773,6229.0
2023-03-28 12:30:00,57.17,57.19,57.12,57.18,6551.0,56.1773,56.1969,56.1282,56.1871,6551.0
2023-03-28 12:35:00,57.19,57.25,57.19,57.25,6950.0,56.1969,56.2559,56.1969,56.2559,6950.0
2023-03-28 12:40:00,57.26,57.31,57.25,57.28,14646.0,56.2657,56.3149,56.2559,56.2854,14646.0
2023-03-28 12:45:00,57.29,57.38,57.28,57.37,8569.0,56.2952,56.3836,56.2854,56.3738,8569.0
2023-03-28 12:50:00,57.37,57.39,57.34,57.39,7326.0,56.3738,56.3935,56.3443,56.3935,7326.0
2023-03-28 12:55:00,57.39,57.41,57.37,57.38,7820.0,56.3935,56.4131,56.3738,56.3836,7820.0
2023-03-28 13:00:00,57.39,57.39,57.3,57.32,11512.0,56.3935,56.3935,56.305,56.3247,11512.0
2023-03-28 13:05:00,57.31,57.34,57.23,57.25,9533.0,56.3149,56.3443,56.2362,56.2559,9533.0
2023-03-28 13:10:00,57.25,57.27,57.18,57.21,6817.0,56.2559,56.2755,56.1871,56.2166,6817.0
2023-03-28 13:15:00,57.19,57.21,57.16,57.21,6067.0,56.1969,56.2166,56.1675,56.2166,6067.0
2023-03-28 13:20:00,57.21,57.21,57.17,57.17,9302.0,56.2166,56.2166,56.1773,56.1773,9302.0
2023-03-28 13:25:00,57.17,57.2,57.16,57.17,9989.0,56.1773,56.2068,56.1675,56.1773,9989.0
2023-03-28 13:30:00,57.17,57.17,57.08,57.09,7819.0,56.1773,56.1773,56.0888,56.0987,7819.0
2023-03-28 13:35:00,57.08,57.1,57.04,57.05,6564.0,56.0888,56.1085,56.0495,56.0594,6564.0
2023-03-28 13:40:00,57.05,57.06,57.0,57.01,5770.0,56.0594,56.0692,56.0102,56.0201,5770.0
2023-03-28 13:45:00,57.01,57.02,56.97,57.0,8133.0,56.0201,56.0299,55.9808,56.0102,8133.0
2023-03-28 13:50:00,57.01,57.02,56.98,57.0,7192.0,56.0201,56.0299,55.9906,56.0102,7192.0
2023-03-28 13:55:00,57.01,57.03,56.96,56.98,7543.0,56.0201,56.0397,55.9709,55.9906,7543.0
2023-03-28 14:00:00,56.97,57.1,56.97,57.09,4886.0,55.9808,56.1085,55.9808,56.0987,4886.0
2023-03-28 14:05:00,57.08,57.09,57.06,57.08,3399.0,56.0888,56.0987,56.0692,56.0888,3399.0
2023-03-28 14:10:00,57.07,57.09,57.05,57.07,7306.0,56.079,56.0987,56.0594,56.079,7306.0
2023-03-28 14:15:00,57.07,57.08,56.98,57.01,5084.0,56.079,56.0888,55.9906,56.0201,5084.0
2023-03-28 14:20:00,57.0,57.0,56.93,56.94,3668.0,56.0102,56.0102,55.9415,55.9513,3668.0
2023-03-28 14:25:00,56.94,56.97,56.91,56.94,5504.0,55.9513,55.9808,55.9218,55.9513,5504.0
2023-03-28 14:30:00,56.95,56.95,56.9,56.91,4880.0,55.9611,55.9611,55.912,55.9218,4880.0
2023-03-28 14:35:00,56.92,56.97,56.92,56.97,10694.0,55.9316,55.9808,55.9316,55.9808,10694.0
2023-03-28 14:40:00,56.97,57.0,56.95,56.98,5936.0,55.9808,56.0102,55.9611,55.9906,5936.0
2023-03-28 14:45:00,57.0,57.16,57.0,57.15,46616.0,56.0102,56.1675,56.0102,56.1576,46616.0
2023-03-28 14:50:00,57.14,57.18,57.14,57.15,9360.0,56.1478,56.1871,56.1478,56.1576,9360.0
2023-03-28 14:55:00,57.15,57.17,57.13,57.15,5800.0,56.1576,56.1773,56.138,56.1576,5800.0
2023-03-28 15:00:00,57.17,57.22,57.16,57.2,16847.0,56.1773,56.2264,56.1675,56.2068,16847.0
2023-03-28 15:05:00,57.21,57.24,57.12,57.13,64342.0,56.2166,56.2461,56.1282,56.138,64342.0
2023-03-28 15:10:00,57.13,57.15,57.05,57.12,27591.0,56.138,56.1576,56.0594,56.1282,27591.0
2023-03-28 15:15:00,57.12,57.15,57.08,57.13,19195.0,56.1282,56.1576,56.0888,56.138,19195.0
2023-03-28 15:20:00,57.13,57.15,57.09,57.14,15225.0,56.138,56.1576,56.0987,56.1478,15225.0
2023-03-28 15:25:00,57.14,57.15,57.03,57.04,20967.0,56.1478,56.1576,56.0397,56.0495,20967.0
2023-03-28 15:30:00,57.04,57.07,56.98,57.06,20236.0,56.0495,56.079,55.9906,56.0692,20236.0
2023-03-28 15:35:00,57.06,57.12,57.04,57.07,16796.0,56.0692,56.1282,56.0495,56.079,16796.0
2023-03-28 15:40:00,57.08,57.13,57.05,57.13,14016.0,56.0888,56.138,56.0594,56.138,14016.0
2023-03-28 15:45:00,57.12,57.16,57.09,57.12,29820.0,56.1282,56.1675,56.0987,56.1282,29820.0
2023-03-28 15:50:00,57.12,57.22,57.12,57.21,74167.0,56.1282,56.2264,56.1282,56.2166,74167.0
2023-03-28 15:55:00,57.2,57.29,57.17,57.29,100202.0,56.2068,56.2952,56.1773,56.2952,100202.0
2023-03-29 09:30:00,57.7,57.95,57.51,57.51,36849.0,56.6981,56.9437,56.5114,56.5114,36849.0
2023-03-29 09:35:00,57.52,57.6,57.37,57.45,11177.0,56.5212,56.5998,56.3738,56.4524,11177.0
2023-03-29 09:40:00,57.48,57.62,57.41,57.59,12258.0,56.4819,56.6195,56.4131,56.59,12258.0
2023-03-29 09:45:00,57.59,57.59,57.4,57.44,19246.0,56.59,56.59,56.4033,56.4426,19246.0
2023-03-29 09:50:00,57.43,57.54,57.43,57.5,11337.0,56.4328,56.5409,56.4328,56.5016,11337.0
2023-03-29 09:55:00,57.47,57.53,57.42,57.45,12128.0,56.4721,56.531,56.4229,56.4524,12128.0
2023-03-29 10:00:00,57.48,57.57,57.47,57.53,17110.0,56.4819,56.5703,56.4721,56.531,17110.0
2023-03-29 10:05:00,57.53,57.6,57.41,57.56,23878.0,56.531,56.5998,56.4131,56.5605,23878.0
2023-03-29 10:10:00,57.56,57.57,57.42,57.44,16584.0,56.5605,56.5703,56.4229,56.4426,16584.0
2023-03-29 10:15:00,57.43,57.58,57.42,57.53,12684.0,56.4328,56.5802,56.4229,56.531,12684.0
2023-03-29 10:20:00,57.53,57.56,57.51,57.52,12516.0,56.531,56.5605,56.5114,56.5212,12516.0
2023-03-29 10:25:00,57.55,57.63,57.5,57.63,11961.0,56.5507,56.6293,56.5016,56.6293,11961.0
2023-03-29 10:30:00,57.65,57.74,57.63,57.68,15229.0,56.6489,56.7374,56.6293,56.6784,15229.0
2023-03-29 10:35:00,57.69,57.75,57.65,57.68,13326.0,56.6883,56.7472,56.6489,56.6784,13326.0
2023-03-29 10:40:00,57.69,57.69,57.61,57.67,8815.0,56.6883,56.6883,56.6096,56.6686,8815.0
2023-03-29 10:45:00,57.67,57.67,57.44,57.46,7112.0,56.6686,56.6686,56.4426,56.4622,7112.0
2023-03-29 10:50:00,57.48,57.56,57.45,57.45,10658.0,56.4819,56.5605,56.4524,56.4524,10658.0
2023-03-29 10:55:00,57.47,57.5,57.39,57.39,17697.0,56.4721,56.5016,56.3935,56.3935,17697.0
2023-03-29 11:00:00,57.38,57.46,57.34,57.44,5584.0,56.3836,56.4622,56.3443,56.4426,5584.0
2023-03-29 11:05:00,57.45,57.46,57.39,57.4,13494.0,56.4524,56.4622,56.3935,56.4033,13494.0
2023-03-29 11:10:00,57.4,57.42,57.34,57.38,9204.0,56.4033,56.4229,56.3443,56.3836,9204.0
2023-03-29 11:15:00,57.38,57.46,57.35,57.39,11850.0,56.3836,56.4622,56.3542,56.3935,11850.0
2023-03-29 11:20:00,57.39,57.44,57.35,57.36,8720.0,56.3935,56.4426,56.3542,56.364,8720.0
2023-03-29 11:25:00,57.36,57.37,57.33,57.37,5922.0,56.364,56.3738,56.3345,56.3738,5922.0
2023-03-29 11:30:00,57.38,57.39,57.28,57.3,23884.0,56.3836,56.3935,56.2854,56.305,23884.0
2023-03-29 11:35:00,57.3,57.33,57.29,57.31,9430.0,56.305,56.3345,56.2952,56.3149,9430.0
2023-03-29 11:40:00,57.3,57.3,57.24,57.25,10618.0,56.305,56.305,56.2461,56.2559,10618.0
2023-03-29 11:45:00,57.25,57.31,57.25,57.26,7444.0,56.2559,56.3149,56.2559,56.2657,7444.0
2023-03-29 11:50:00,57.27,57.32,57.25,57.31,6240.0,56.2755,56.3247,56.2559,56.3149,6240.0
2023-03-29 11:55:00,57.31,57.31,57.18,57.18,5376.0,56.3149,56.3149,56.1871,56.1871,5376.0
2023-03-29 12:00:00,57.17,57.22,57.17,57.18,4444.0,56.1773,56.2264,56.1773,56.1871,4444.0
2023-03-29 12:05:00,57.17,57.19,57.14,57.14,6945.0,56.1773,56.1969,56.1478,56.1478,6945.0
2023-03-29 12:10:00,57.15,57.16,57.09,57.12,3868.0,56.1576,56.1675,56.0987,56.1282,3868.0
2023-03-29 12:15:00,57.11,57.11,57.08,57.1,8865.0,56.1183,56.1183,56.0888,56.1085,8865.0
2023-03-29 12:20:00,57.09,57.13,57.08,57.1,7909.0,56.0987,56.138,56.0888,56.1085,7909.0
2023-03-29 12:25:00,57.1,57.11,57.05,57.06,6465.0,56.1085,56.1183,56.0594,56.0692,6465.0
2023-03-29 12:30:00,57.07,57.12,57.04,57.04,3847.0,56.079,56.1282,56.0495,56.0495,3847.0
2023-03-29 12:35:00,57.02,57.02,56.98,56.98,3838.0,56.0299,56.0299,55.9906,55.9906,3838.0
2023-03-29 12:40:00,56.98,56.98,56.9,56.9,2459.0,55.9906,55.9906,55.912,55.912,2459.0
2023-03-29 12:45:00,56.91,56.94,56.86,56.94,22704.0,55.9218,55.9513,55.8727,55.9513,22704.0
2023-03-29 12:50:00,56.94,56.97,56.9,56.93,8089.0,55.9513,55.9808,55.912,55.9415,8089.0
2023-03-29 12:55:00,56.94,56.97,56.89,56.91,6352.0,55.9513,55.9808,55.9021,55.9218,6352.0
2023-03-29 13:00:00,56.89,56.89,56.78,56.83,27206.0,55.9021,55.9021,55.7941,55.8432,27206.0
2023-03-29 13:05:00,56.85,56.88,56.82,56.87,13349.0,55.8628,55.8923,55.8334,55.8825,13349.0
2023-03-29 13:10:00,56.88,56.91,56.84,56.85,3986.0,55.8923,55.9218,55.853,55.8628,3986.0
2023-03-29 13:15:00,56.84,56.93,56.83,56.86,4523.0,55.853,55.9415,55.8432,55.8727,4523.0
2023-03-29 13:20:00,56.86,56.88,56.86,56.88,7947.0,55.8727,55.8923,55.8727,55.8923,7947.0
2023-03-29 13:25:00,56.87,56.94,56.87,56.92,3726.0,55.8825,55.9513,55.8825,55.9316,3726.0
2023-03-29 13:30:00,56.92,56.97,56.9,56.96,5528.0,55.9316,55.9808,55.912,55.9709,5528.0
2023-03-29 13:35:00,56.94,56.95,56.86,56.88,11293.0,55.9513,55.9611,55.8727,55.8923,11293.0
2023-03-29 13:40:00,56.9,56.97,56.89,56.97,4144.0,55.912,55.9808,55.9021,55.9808,4144.0
2023-03-29 13:45:00,56.97,56.97,56.89,56.91,6288.0,55.9808,55.9808,55.9021,55.9218,6288.0
2023-03-29 13:50:00,56.91,56.91,56.83,56.87,25703.0,55.9218,55.9218,55.8432,55.8825,25703.0
2023-03-29 13:55:00,56.88,56.91,56.83,56.86,8800.0,55.8923,55.9218,55.8432,55.8727,8800.0
2023-03-29 14:00:00,56.85,56.85,56.77,56.8,5473.0,55.8628,55.8628,55.7842,55.8137,5473.0
2023-03-29 14:05:00,56.82,56.89,56.79,56.88,5412.0,55.8334,55.9021,55.8039,55.8923,5412.0
2023-03-29 14:10:00,56.87,56.9,56.84,56.88,11734.0,55.8825,55.912,55.853,55.8923,11734.0
2023-03-29 14:15:00,56.87,56.87,56.8,56.82,7464.0,55.8825,55.8825,55.8137,55.8334,7464.0
2023-03-29 14:20:00,56.83,56.88,56.79,56.83,8563.0,55.8432,55.8923,55.8039,55.8432,8563.0
2023-03-29 14:25:00,56.83,56.85,56.8,56.8,5496.0,55.8432,55.8628,55.8137,55.8137,5496.0
2023-03-29 14:30:00,56.81,56.82,56.77,56.78,11882.0,55.8235,55.8334,55.7842,55.7941,11882.0
2023-03-29 14:35:00,56.77,56.87,56.76,56.86,9559.0,55.7842,55.8825,55.7744,55.8727,9559.0
2023-03-29 14:40:00,56.86,56.91,56.81,56.89,10750.0,55.8727,55.9218,55.8235,55.9021,10750.0
2023-03-29 14:45:00,56.88,56.95,56.85,56.92,17173.0,55.8923,55.9611,55.8628,55.9316,17173.0
2023-03-29 14:50:00,56.92,56.92,56.83,56.89,12818.0,55.9316,55.9316,55.8432,55.9021,12818.0
2023-03-29 14:55:00,56.89,56.91,56.88,56.9,6619.0,55.9021,55.9218,55.8923,55.912,6619.0
2023-03-29 15:00:00,56.9,56.98,56.85,56.89,24106.0,55.912,55.9906,55.8628,55.9021,24106.0
2023-03-29 15:05:00,56.89,56.9,56.83,56.9,9711.0,55.9021,55.912,55.8432,55.912,9711.0
2023-03-29 15:10:00,56.9,56.98,56.86,56.96,26685.0,55.912,55.9906,55.8727,55.9709,26685.0
2023-03-29 15:15:00,56.96,57.11,56.94,57.08,9376.0,55.9709,56.1183,55.9513,56.0888,9376.0
2023-03-29 15:20:00,57.07,57.12,57.03,57.04,11197.0,56.079,56.1282,56.0397,56.0495,11197.0
2023-03-29 15:25:00,57.05,57.1,57.03,57.08,8497.0,56.0594,56.1085,56.0397,56.0888,8497.0
2023-03-29 15:30:00,57.07,57.09,57.02,57.07,15016.0,56.079,56.0987,56.0299,56.079,15016.0
2023-03-29 15:35:00,57.07,57.09,57.0,57.05,18358.0,56.079,56.0987,56.0102,56.0594,18358.0
2023-03-29 15:40:00,57.04,57.08,56.99,57.08,25673.0,56.0495,56.0888,56.0004,56.0888,25673.0
2023-03-29 15:45:00,57.07,57.14,57.05,57.12,42763.0,56.079,56.1478,56.0594,56.1282,42763.0
2023-03-29 15:50:00,57.11,57.17,57.03,57.11,32669.0,56.1183,56.1773,56.0397,56.1183,32669.0
2023-03-29 15:55:00,57.11,57.18,57.08,57.15,90562.0,56.1183,56.1871,56.0888,56.1576,90562.0
2023-03-30 09:30:00,57.32,57.33,57.08,57.08,36072.0,56.3247,56.3345,56.0888,56.0888,36072.0
2023-03-30 09:35:00,57.1,57.23,57.02,57.15,6184.0,56.1085,56.2362,56.0299,56.1576,6184.0
2023-03-30 09:40:00,57.17,57.21,57.08,57.19,8706.0,56.1773,56.2166,56.0888,56.1969,8706.0
2023-03-30 09:45:00,57.16,57.29,57.14,57.28,5119.0,56.1675,56.2952,56.1478,56.2854,5119.0
2023-03-30 09:50:00,57.29,57.29,57.14,57.18,7274.0,56.2952,56.2952,56.1478,56.1871,7274.0
2023-03-30 09:55:00,57.19,57.27,57.17,57.23,8772.0,56.1969,56.2755,56.1773,56.2362,8772.0
2023-03-30 10:00:00,57.27,57.33,57.19,57.19,16422.0,56.2755,56.3345,56.1969,56.1969,16422.0
2023-03-30 10:05:00,57.18,57.24,57.09,57.18,6114.0,56.1871,56.2461,56.0987,56.1871,6114.0
2023-03-30 10:10:00,57.16,57.18,56.97,57.0,15741.0,56.1675,56.1871,55.9808,56.0102,15741.0
2023-03-30 10:15:00,56.99,57.08,56.99,57.08,5625.0,56.0004,56.0888,56.0004,56.0888,5625.0
2023-03-30 10:20:00,57.09,57.11,57.04,57.06,6582.0,56.0987,56.1183,56.0495,56.0692,6582.0
2023-03-30 10:25:00,57.04,57.26,57.03,57.17,5068.0,56.0495,56.2657,56.0397,56.1773,5068.0
2023-03-30 10:30:00,57.16,57.19,57.07,57.07,12678.0,56.1675,56.1969,56.079,56.079,12678.0
2023-03-30 10:35:00,57.08,57.09,57.0,57.08,4217.0,56.0888,56.0987,56.0102,56.0888,4217.0
2023-03-30 10:40:00,57.09,57.19,57.06,57.06,4963.0,56.0987,56.1969,56.0692,56.0692,4963.0
2023-03-30 10:45:00,57.1,57.12,57.08,57.08,10239.0,56.1085,56.1282,56.0888,56.0888,10239.0
2023-03-30 10:50:00,57.05,57.17,57.05,57.13,13272.0,56.0594,56.1773,56.0594,56.138,13272.0
2023-03-30 10:55:00,57.12,57.17,57.07,57.12,13183.0,56.1282,56.1773,56.079,56.1282,13183.0
2023-03-30 11:00:00,57.13,57.14,57.06,57.08,9375.0,56.138,56.1478,56.0692,56.0888,9375.0
2023-03-30 11:05:00,57.07,57.17,57.07,57.17,10100.0,56.079,56.1773,56.079,56.1773,10100.0
2023-03-30 11:10:00,57.17,57.23,57.15,57.17,11339.0,56.1773,56.2362,56.1576,56.1773,11339.0
2023-03-30 11:15:00,57.15,57.21,57.09,57.18,5559.0,56.1576,56.2166,56.0987,56.1871,5559.0
2023-03-30 11:20:00,57.2,57.23,57.2,57.21,7524.0,56.2068,56.2362,56.2068,56.2166,7524.0
2023-03-30 11:25:00,57.22,57.22,57.15,57.21,27842.0,56.2264,56.2264,56.1576,56.2166,27842.0
2023-03-30 11:30:00,57.2,57.2,57.1,57.14,7625.0,56.2068,56.2068,56.1085,56.1478,7625.0
2023-03-30 11:35:00,57.14,57.17,57.12,57.14,5182.0,56.1478,56.1773,56.1282,56.1478,5182.0
2023-03-30 11:40:00,57.14,57.21,57.12,57.21,5582.0,56.1478,56.2166,56.1282,56.2166,5582.0
2023-03-30 11:45:00,57.19,57.19,57.03,57.03,7166.0,56.1969,56.1969,56.0397,56.0397,7166.0
2023-03-30 11:50:00,57.04,57.06,57.0,57.05,4688.0,56.0495,56.0692,56.0102,56.0594,4688.0
2023-03-30 11:55:00,57.07,57.09,57.02,57.03,3893.0,56.079,56.0987,56.0299,56.0397,3893.0
2023-03-30 12:00:00,57.02,57.04,57.0,57.01,3438.0,56.0299,56.0495,56.0102,56.0201,3438.0
2023-03-30 12:05:00,57.0,57.08,57.0,57.08,4445.0,56.0102,56.0888,56.0102,56.0888,4445.0
2023-03-30 12:10:00,57.08,57.11,57.07,57.1,4952.0,56.0888,56.1183,56.079,56.1085,4952.0
2023-03-30 12:15:00,57.07,57.07,57.0,57.03,5023.0,56.079,56.079,56.0102,56.0397,5023.0
2023-03-30 12:20:00,57.04,57.1,57.02,57.06,5943.0,56.0495,56.1085,56.0299,56.0692,5943.0
2023-03-30 12:25:00,57.07,57.15,57.07,57.12,3300.0,56.079,56.1576,56.079,56.1282,3300.0
2023-03-30 12:30:00,57.11,57.12,57.06,57.1,4814.0,56.1183,56.1282,56.0692,56.1085,4814.0
2023-03-30 12:35:00,57.09,57.11,57.02,57.08,5139.0,56.0987,56.1183,56.0299,56.0888,5139.0
2023-03-30 12:40:00,57.07,57.14,57.05,57.1,4537.0,56.079,56.1478,56.0594,56.1085,4537.0
2023-03-30 12:45:00,57.1,57.14,57.04,57.07,3045.0,56.1085,56.1478,56.0495,56.079,3045.0
2023-03-30 12:50:00,57.07,57.13,57.07,57.13,3915.0,56.079,56.138,56.079,56.138,3915.0
2023-03-30 12:55:00,57.14,57.17,57.1,57.1,2384.0,56.1478,56.1773,56.1085,56.1085,2384.0
2023-03-30 13:00:00,57.08,57.14,57.06,57.11,4935.0,56.0888,56.1478,56.0692,56.1183,4935.0
2023-03-30 13:05:00,57.11,57.11,57.05,57.05,7830.0,56.1183,56.1183,56.0594,56.0594,7830.0
2023-03-30 13:10:00,57.05,57.07,57.01,57.04,6290.0,56.0594,56.079,56.0201,56.0495,6290.0
2023-03-30 13:15:00,57.03,57.04,57.01,57.04,3673.0,56.0397,56.0495,56.0201,56.0495,3673.0
2023-03-30 13:20:00,57.05,57.09,56.99,57.0,9094.0,56.0594,56.0987,56.0004,56.0102,9094.0
2023-03-30 13:25:00,57.0,57.03,56.99,56.99,3356.0,56.0102,56.0397,56.0004,56.0004,3356.0
2023-03-30 13:30:00,56.99,56.99,56.94,56.98,5190.0,56.0004,56.0004,55.9513,55.9906,5190.0
2023-03-30 13:35:00,56.97,56.97,56.88,56.88,4543.0,55.9808,55.9808,55.8923,55.8923,4543.0
2023-03-30 13:40:00,56.88,56.88,56.82,56.86,7169.0,55.8923,55.8923,55.8334,55.8727,7169.0
2023-03-30 13:45:00,56.85,56.89,56.81,56.89,12329.0,55.8628,55.9021,55.8235,55.9021,12329.0
2023-03-30 13:50:00,56.9,56.95,56.9,56.94,6026.0,55.912,55.9611,55.912,55.9513,6026.0
2023-03-30 13:55:00,56.94,57.01,56.91,56.99,4403.0,55.9513,56.0201,55.9218,56.0004,4403.0
2023-03-30 14:00:00,57.0,57.04,56.99,57.03,6923.0,56.0102,56.0495,56.0004,56.0397,6923.0
2023-03-30 14:05:00,57.04,57.06,57.01,57.02,4029.0,56.0495,56.0692,56.0201,56.0299,4029.0
2023-03-30 14:10:00,57.01,57.02,56.96,56.99,6201.0,56.0201,56.0299,55.9709,56.0004,6201.0
2023-03-30 14:15:00,56.99,57.01,56.97,57.0,5294.0,56.0004,56.0201,55.9808,56.0102,5294.0
2023-03-30 14:20:00,57.01,57.06,57.0,57.01,4102.0,56.0201,56.0692,56.0102,56.0201,4102.0
2023-03-30 14:25:00,57.03,57.05,57.01,57.02,4586.0,56.0397,56.0594,56.0201,56.0299,4586.0
2023-03-30 14:30:00,57.04,57.06,57.0,57.0,6653.0,56.0495,56.0692,56.0102,56.0102,6653.0
2023-03-30 14:35:00,57.02,57.03,56.88,56.89,22308.0,56.0299,56.0397,55.8923,55.9021,22308.0
2023-03-30 14:40:00,56.89,56.93,56.86,56.86,4916.0,55.9021,55.9415,55.8727,55.8727,4916.0
2023-03-30 14:45:00,56.86,56.9,56.83,56.9,8074.0,55.8727,55.912,55.8432,55.912,8074.0
2023-03-30 14:50:00,56.89,56.91,56.86,56.89,5764.0,55.9021,55.9218,55.8727,55.9021,5764.0
2023-03-30 14:55:00,56.89,56.94,56.88,56.93,4515.0,55.9021,55.9513,55.8923,55.9415,4515.0
2023-03-30 15:00:00,56.93,56.96,56.89,56.95,9406.0,55.9415,55.9709,55.9021,55.9611,9406.0
2023-03-30 15:05:00,56.95,56.96,56.85,56.86,14531.0,55.9611,55.9709,55.8628,55.8727,14531.0
2023-03-30 15:10:00,56.86,56.86,56.81,56.81,11946.0,55.8727,55.8727,55.8235,55.8235,11946.0
2023-03-30 15:15:00,56.8,56.8,56.75,56.8,15089.0,55.8137,55.8137,55.7646,55.8137,15089.0
2023-03-30 15:20:00,56.8,56.82,56.77,56.8,11878.0,55.8137,55.8334,55.7842,55.8137,11878.0
2023-03-30 15:25:00,56.8,56.82,56.77,56.8,11882.0,55.8137,55.8334,55.7842,55.8137,11882.0
2023-03-30 15:30:00,56.79,56.83,56.73,56.73,20190.0,55.8039,55.8432,55.7449,55.7449,20190.0
2023-03-30 15:35:00,56.73,56.81,56.72,56.8,15501.0,55.7449,55.8235,55.7351,55.8137,15501.0
2023-03-30 15:40:00,56.79,56.79,56.73,56.74,24238.0,55.8039,55.8039,55.7449,55.7548,24238.0
2023-03-30 15:45:00,56.73,56.74,56.62,56.65,39035.0,55.7449,55.7548,55.6368,55.6663,39035.0
2023-03-30 15:50:00,56.65,56.75,56.65,56.73,49696.0,55.6663,55.7646,55.6663,55.7449,49696.0
2023-03-30 15:55:00,56.72,56.82,56.67,56.79,102379.0,55.7351,55.8334,55.686,55.8039,102379.0
2023-03-31 09:30:00,56.8,57.14,56.8,57.1,25832.0,55.8137,56.1478,55.8137,56.1085,25832.0
2023-03-31 09:35:00,57.08,57.28,57.08,57.28,3983.0,56.0888,56.2854,56.0888,56.2854,3983.0
2023-03-31 09:40:00,57.25,57.38,57.25,57.31,9974.0,56.2559,56.3836,56.2559,56.3149,9974.0
2023-03-31 09:45:00,57.32,57.5,57.29,57.49,15246.0,56.3247,56.5016,56.2952,56.4917,15246.0
2023-03-31 09:50:00,57.48,57.53,57.43,57.51,11714.0,56.4819,56.531,56.4328,56.5114,11714.0
2023-03-31 09:55:00,57.53,57.58,57.47,57.49,5905.0,56.531,56.5802,56.4721,56.4917,5905.0
2023-03-31 10:00:00,57.5,57.62,57.49,57.52,9587.0,56.5016,56.6195,56.4917,56.5212,9587.0
2023-03-31 10:05:00,57.57,57.61,57.51,57.57,6364.0,56.5703,56.6096,56.5114,56.5703,6364.0
2023-03-31 10:10:00,57.55,57.59,57.5,57.5,5758.0,56.5507,56.59,56.5016,56.5016,5758.0
2023-03-31 10:15:00,57.5,57.56,57.45,57.54,13857.0,56.5016,56.5605,56.4524,56.5409,13857.0
2023-03-31 10:20:00,57.51,57.55,57.49,57.53,6149.0,56.5114,56.5507,56.4917,56.531,6149.0
2023-03-31 10:25:00,57.52,57.59,57.47,57.56,6924.0,56.5212,56.59,56.4721,56.5605,6924.0
2023-03-31 10:30:00,57.55,57.65,57.55,57.63,12185.0,56.5507,56.6489,56.5507,56.6293,12185.0
2023-03-31 10:35:00,57.63,57.64,57.51,57.55,15461.0,56.6293,56.6391,56.5114,56.5507,15461.0
2023-03-31 10:40:00,57.56,57.63,57.56,57.63,5941.0,56.5605,56.6293,56.5605,56.6293,5941.0
2023-03-31 10:45:00,57.63,57.65,57.59,57.65,4444.0,56.6293,56.6489,56.59,56.6489,4444.0
2023-03-31 10:50:00,57.63,57.63,57.55,57.57,11624.0,56.6293,56.6293,56.5507,56.5703,11624.0
2023-03-31 10:55:00,57.57,57.58,57.48,57.56,6353.0,56.5703,56.5802,56.4819,56.5605,6353.0
2023-03-31 11:00:00,57.59,57.6,57.45,57.48,11852.0,56.59,56.5998,56.4524,56.4819,11852.0
2023-03-31 11:05:00,57.48,57.5,57.45,57.5,3726.0,56.4819,56.5016,56.4524,56.5016,3726.0
2023-03-31 11:10:00,57.5,57.56,57.49,57.56,8371.0,56.5016,56.5605,56.4917,56.5605,8371.0
2023-03-31 11:15:00,57.56,57.67,57.54,57.64,7363.0,56.5605,56.6686,56.5409,56.6391,7363.0
2023-03-31 11:20:00,57.63,57.71,57.59,57.64,8490.0,56.6293,56.7079,56.59,56.6391,8490.0
2023-03-31 11:25:00,57.65,57.67,57.61,57.64,7502.0,56.6489,56.6686,56.6096,56.6391,7502.0
2023-03-31 11:30:00,57.65,57.73,57.64,57.72,9069.0,56.6489,56.7276,56.6391,56.7177,9069.0
2023-03-31 11:35:00,57.75,57.76,57.7,57.73,12974.0,56.7472,56.757,56.6981,56.7276,12974.0
2023-03-31 11:40:00,57.74,57.8,57.71,57.8,9168.0,56.7374,56.7963,56.7079,56.7963,9168.0
2023-03-31 11:45:00,57.8,57.86,57.79,57.82,9550.0,56.7963,56.8553,56.7865,56.816,9550.0
2023-03-31 11:50:00,57.82,57.9,57.82,57.84,10812.0,56.816,56.8946,56.816,56.8357,10812.0
2023-03-31 11:55:00,57.84,57.9,57.83,57.9,7961.0,56.8357,56.8946,56.8258,56.8946,7961.0
2023-03-31 12:00:00,57.91,57.99,57.9,57.97,9044.0,56.9044,56.983,56.8946,56.9634,9044.0
2023-03-31 12:05:00,57.97,57.98,57.91,57.92,10793.0,56.9634,56.9732,56.9044,56.9143,10793.0
2023-03-31 12:10:00,57.93,57.98,57.92,57.97,8681.0,56.9241,56.9732,56.9143,56.9634,8681.0
2023-03-31 12:15:00,57.97,58.01,57.94,57.95,18920.0,56.9634,57.0027,56.9339,56.9437,18920.0
2023-03-31 12:20:00,57.95,58.11,57.94,58.08,26185.0,56.9437,57.101,56.9339,57.0715,26185.0
2023-03-31 12:25:00,58.08,58.17,58.08,58.15,17303.0,57.0715,57.1599,57.0715,57.1403,17303.0
2023-03-31 12:30:00,58.15,58.16,58.04,58.05,13029.0,57.1403,57.1501,57.0322,57.042,13029.0
2023-03-31 12:35:00,58.05,58.06,57.96,57.97,10865.0,57.042,57.0518,56.9536,56.9634,10865.0
2023-03-31 12:40:00,57.97,57.99,57.91,57.91,16566.0,56.9634,56.983,56.9044,56.9044,16566.0
2023-03-31 12:45:00,57.9,57.9,57.83,57.86,12413.0,56.8946,56.8946,56.8258,56.8553,12413.0
2023-03-31 12:50:00,57.86,57.86,57.81,57.83,8903.0,56.8553,56.8553,56.8062,56.8258,8903.0
2023-03-31 12:55:00,57.83,57.88,57.82,57.86,8072.0,56.8258,56.875,56.816,56.8553,8072.0
2023-03-31 13:00:00,57.87,57.88,57.83,57.85,8504.0,56.8651,56.875,56.8258,56.8455,8504.0
2023-03-31 13:05:00,57.85,57.85,57.76,57.78,26859.0,56.8455,56.8455,56.757,56.7767,26859.0
2023-03-31 13:10:00,57.77,57.78,57.73,57.75,17325.0,56.7669,56.7767,56.7276,56.7472,17325.0
2023-03-31 13:15:00,57.75,57.77,57.72,57.75,15916.0,56.7472,56.7669,56.7177,56.7472,15916.0
2023-03-31 13:20:00,57.74,57.74,57.66,57.66,8829.0,56.7374,56.7374,56.6588,56.6588,8829.0
2023-03-31 13:25:00,57.67,57.69,57.6,57.6,21860.0,56.6686,56.6883,56.5998,56.5998,21860.0
2023-03-31 13:30:00,57.59,57.6,57.54,57.56,19782.0,56.59,56.5998,56.5409,56.5605,19782.0
2023-03-31 13:35:00,57.57,57.57,57.51,57.53,21358.0,56.5703,56.5703,56.5114,56.531,21358.0
2023-03-31 13:40:00,57.53,57.59,57.48,57.54,38276.0,56.531,56.59,56.4819,56.5409,38276.0
2023-03-31 13:45:00,57.53,57.53,57.43,57.44,16857.0,56.531,56.531,56.4328,56.4426,16857.0
2023-03-31 13:50:00,57.42,57.43,57.33,57.33,24924.0,56.4229,56.4328,56.3345,56.3345,24924.0
2023-03-31 13:55:00,57.33,57.5,57.31,57.46,28612.0,56.3345,56.5016,56.3149,56.4622,28612.0
2023-03-31 14:00:00,57.46,57.69,57.46,57.66,20892.0,56.4622,56.6883,56.4622,56.6588,20892.0
2023-03-31 14:05:00,57.66,57.72,57.66,57.72,15224.0,56.6588,56.7177,56.6588,56.7177,15224.0
2023-03-31 14:10:00,57.73,57.8,57.7,57.79,17005.0,56.7276,56.7963,56.6981,56.7865,17005.0
2023-03-31 14:15:00,57.79,57.84,57.77,57.79,14049.0,56.7865,56.8357,56.7669,56.7865,14049.0
2023-03-31 14:20:00,57.79,57.79,57.7,57.73,31706.0,56.7865,56.7865,56.6981,56.7276,31706.0
2023-03-31 14:25:00,57.73,57.74,57.66,57.69,10179.0,56.7276,56.7374,56.6588,56.6883,10179.0
2023-03-31 14:30:00,57.69,57.76,57.64,57.75,13327.0,56.6883,56.757,56.6391,56.7472,13327.0
2023-03-31 14:35:00,57.75,57.81,57.74,57.76,10557.0,56.7472,56.8062,56.7374,56.757,10557.0
2023-03-31 14:40:00,57.77,57.82,57.75,57.81,10980.0,56.7669,56.816,56.7472,56.8062,10980.0
2023-03-31 14:45:00,57.8,57.84,57.77,57.83,9499.0,56.7963,56.8357,56.7669,56.8258,9499.0
2023-03-31 14:50:00,57.84,57.87,57.8,57.85,7531.0,56.8357,56.8651,56.7963,56.8455,7531.0
2023-03-31 14:55:00,57.86,57.89,57.82,57.88,13260.0,56.8553,56.8848,56.816,56.875,13260.0
2023-03-31 15:00:00,57.88,58.05,57.87,58.04,21094.0,56.875,57.042,56.8651,57.0322,21094.0
2023-03-31 15:05:00,58.04,58.14,58.03,58.13,15836.0,57.0322,57.1304,57.0224,57.1206,15836.0
2023-03-31 15:10:00,58.13,58.23,58.13,58.21,14773.0,57.1206,57.2189,57.1206,57.1992,14773.0
2023-03-31 15:15:00,58.2,58.27,58.19,58.25,18290.0,57.1894,57.2582,57.1796,57.2385,18290.0
2023-03-31 15:20:00,58.25,58.28,58.17,58.26,24075.0,57.2385,57.268,57.1599,57.2484,24075.0
2023-03-31 15:25:00,58.26,58.38,58.24,58.36,29459.0,57.2484,57.3663,57.2287,57.3466,29459.0
2023-03-31 15:30:00,58.35,58.37,58.21,58.36,74872.0,57.3368,57.3564,57.1992,57.3466,74872.0
2023-03-31 15:35:00,58.35,58.37,58.29,58.33,54063.0,57.3368,57.3564,57.2778,57.3171,54063.0
2023-03-31 15:40:00,58.33,58.33,58.24,58.25,41173.0,57.3171,57.3171,57.2287,57.2385,41173.0
2023-03-31 15:45:00,58.24,58.26,58.14,58.16,50414.0,57.2287,57.2484,57.1304,57.1501,50414.0
2023-03-31 15:50:00,58.16,58.24,58.06,58.13,109706.0,57.1501,57.2287,57.0518,57.1206,109706.0
2023-03-31 15:55:00,58.14,58.33,58.13,58.28,260282.0,57.1304,57.3171,57.1206,57.268,260282.0
2023-04-03 09:30:00,58.03,58.75,58.03,58.68,64179.0,57.0224,57.7298,57.0224,57.6611,64179.0
2023-04-03 09:35:00,58.67,58.93,58.65,58.84,37501.0,57.6512,57.9067,57.6316,57.8183,37501.0
2023-04-03 09:40:00,58.88,58.94,58.61,58.61,18153.0,57.8576,57.9166,57.5923,57.5923,18153.0
2023-04-03 09:45:00,58.61,58.86,58.61,58.86,10598.0,57.5923,57.8379,57.5923,57.8379,10598.0
2023-04-03 09:50:00,58.87,59.09,58.79,58.98,53701.0,57.8478,58.0639,57.7692,57.9559,53701.0
2023-04-03 09:55:00,58.96,59.09,58.88,59.09,16989.0,57.9362,58.0639,57.8576,58.0639,16989.0
2023-04-03 10:00:00,59.1,59.15,58.98,59.02,10741.0,58.0738,58.1229,57.9559,57.9952,10741.0
2023-04-03 10:05:00,59.01,59.02,58.85,59.0,17716.0,57.9853,57.9952,57.8281,57.9755,17716.0
2023-04-03 10:10:00,58.97,59.03,58.9,59.02,13116.0,57.946,58.005,57.8772,57.9952,13116.0
2023-04-03 10:15:00,59.01,59.03,58.98,59.0,22391.0,57.9853,58.005,57.9559,57.9755,22391.0
2023-04-03 10:20:00,59.02,59.08,58.92,58.93,12043.0,57.9952,58.0541,57.8969,57.9067,12043.0
2023-04-03 10:25:00,58.96,59.05,58.94,59.02,8485.0,57.9362,58.0246,57.9166,57.9952,8485.0
2023-04-03 10:30:00,59.0,59.0,58.89,58.95,7237.0,57.9755,57.9755,57.8674,57.9264,7237.0
2023-04-03 10:35:00,58.97,58.99,58.82,58.85,9348.0,57.946,57.9657,57.7986,57.8281,9348.0
2023-04-03 10:40:00,58.86,58.89,58.83,58.86,6974.0,57.8379,57.8674,57.8085,57.8379,6974.0
2023-04-03 10:45:00,58.89,58.89,58.69,58.7,14542.0,57.8674,57.8674,57.6709,57.6807,14542.0
2023-04-03 10:50:00,58.7,58.71,58.57,58.64,5770.0,57.6807,57.6905,57.553,57.6218,5770.0
2023-04-03 10:55:00,58.66,58.68,58.5,58.55,17245.0,57.6414,57.6611,57.4842,57.5333,17245.0
2023-04-03 11:00:00,58.58,58.65,58.58,58.61,9801.0,57.5628,57.6316,57.5628,57.5923,9801.0
2023-04-03 11:05:00,58.61,58.64,58.56,58.56,7239.0,57.5923,57.6218,57.5431,57.5431,7239.0
2023-04-03 11:10:00,58.57,58.62,58.53,58.61,5000.0,57.553,57.6021,57.5137,57.5923,5000.0
2023-04-03 11:15:00,58.62,58.73,58.6,58.73,12391.0,57.6021,57.7102,57.5825,57.7102,12391.0
2023-04-03 11:20:00,58.73,58.78,58.73,58.76,13583.0,57.7102,57.7593,57.7102,57.7397,13583.0
2023-04-03 11:25:00,58.75,58.75,58.69,58.73,7057.0,57.7298,57.7298,57.6709,57.7102,7057.0
2023-04-03 11:30:00,58.72,58.76,58.69,58.72,5474.0,57.7004,57.7397,57.6709,57.7004,5474.0
2023-04-03 11:35:00,58.74,58.79,58.73,58.74,7711.0,57.72,57.7692,57.7102,57.72,7711.0
2023-04-03 11:40:00,58.75,58.81,58.74,58.74,13970.0,57.7298,57.7888,57.72,57.72,13970.0
2023-04-03 11:45:00,58.73,58.78,58.68,58.75,43898.0,57.7102,57.7593,57.6611,57.7298,43898.0
2023-04-03 11:50:00,58.74,58.74,58.65,58.7,13701.0,57.72,57.72,57.6316,57.6807,13701.0
2023-04-03 11:55:00,58.71,58.73,58.66,58.73,15518.0,57.6905,57.7102,57.6414,57.7102,15518.0
2023-04-03 12:00:00,58.73,58.82,58.71,58.79,15145.0,57.7102,57.7986,57.6905,57.7692,15145.0
2023-04-03 12:05:00,58.8,58.81,58.74,58.8,10234.0,57.779,57.7888,57.72,57.779,10234.0
2023-04-03 12:10:00,58.8,58.9,58.79,58.86,6174.0,57.779,57.8772,57.7692,57.8379,6174.0
2023-04-03 12:15:00,58.87,58.89,58.83,58.83,8295.0,57.8478,57.8674,57.8085,57.8085,8295.0
2023-04-03 12:20:00,58.83,58.83,58.78,58.81,4757.0,57.8085,57.8085,57.7593,57.7888,4757.0
2023-04-03 12:25:00,58.82,58.86,58.79,58.82,7565.0,57.7986,57.8379,57.7692,57.7986,7565.0
2023-04-03 12:30:00,58.81,58.81,58.76,58.8,15736.0,57.7888,57.7888,57.7397,57.779,15736.0
2023-04-03 12:35:00,58.8,58.85,58.8,58.81,8217.0,57.779,57.8281,57.779,57.7888,8217.0
2023-04-03 12:40:00,58.78,58.82,58.78,58.79,4308.0,57.7593,57.7986,57.7593,57.7692,4308.0
2023-04-03 12:45:00,58.8,58.81,58.74,58.77,5730.0,57.779,57.7888,57.72,57.7495,5730.0
2023-04-03 12:50:00,58.77,58.81,58.76,58.77,7451.0,57.7495,57.7888,57.7397,57.7495,7451.0
2023-04-03 12:55:00,58.75,58.76,58.72,58.74,6088.0,57.7298,57.7397,57.7004,57.72,6088.0
2023-04-03 13:00:00,58.74,58.79,58.71,58.79,11855.0,57.72,57.7692,57.6905,57.7692,11855.0
2023-04-03 13:05:00,58.77,58.86,58.76,58.85,5048.0,57.7495,57.8379,57.7397,57.8281,5048.0
2023-04-03 13:10:00,58.85,58.95,58.85,58.89,23651.0,57.8281,57.9264,57.8281,57.8674,23651.0
2023-04-03 13:15:00,58.9,58.91,58.84,58.85,4359.0,57.8772,57.8871,57.8183,57.8281,4359.0
2023-04-03 13:20:00,58.85,58.86,58.8,58.81,8591.0,57.8281,57.8379,57.779,57.7888,8591.0
2023-04-03 13:25:00,58.82,58.82,58.75,58.75,4184.0,57.7986,57.7986,57.7298,57.7298,4184.0
2023-04-03 13:30:00,58.76,58.77,58.72,58.72,7427.0,57.7397,57.7495,57.7004,57.7004,7427.0
2023-04-03 13:35:00,58.7,58.71,58.6,58.64,4826.0,57.6807,57.6905,57.5825,57.6218,4826.0
2023-04-03 13:40:00,58.64,58.64,58.56,58.58,7924.0,57.6218,57.6218,57.5431,57.5628,7924.0
2023-04-03 13:45:00,58.57,58.65,58.55,58.61,6599.0,57.553,57.6316,57.5333,57.5923,6599.0
2023-04-03 13:50:00,58.61,58.63,58.52,58.55,12027.0,57.5923,57.6119,57.5038,57.5333,12027.0
2023-04-03 13:55:00,58.58,58.69,58.57,58.69,21485.0,57.5628,57.6709,57.553,57.6709,21485.0
2023-04-03 14:00:00,58.67,58.67,58.61,58.65,8080.0,57.6512,57.6512,57.5923,57.6316,8080.0
2023-04-03 14:05:00,58.67,58.73,58.66,58.69,6595.0,57.6512,57.7102,57.6414,57.6709,6595.0
2023-04-03 14:10:00,58.68,58.71,58.64,58.65,4326.0,57.6611,57.6905,57.6218,57.6316,4326.0
2023-04-03 14:15:00,58.65,58.65,58.57,58.58,6358.0,57.6316,57.6316,57.553,57.5628,6358.0
2023-04-03 14:20:00,58.58,58.58,58.49,58.52,9580.0,57.5628,57.5628,57.4744,57.5038,9580.0
2023-04-03 14:25:00,58.52,58.55,58.51,58.54,6641.0,57.5038,57.5333,57.494,57.5235,6641.0
2023-04-03 14:30:00,58.53,58.56,58.5,58.53,9562.0,57.5137,57.5431,57.4842,57.5137,9562.0
2023-04-03 14:35:00,58.54,58.55,58.5,58.5,7820.0,57.5235,57.5333,57.4842,57.4842,7820.0
2023-04-03 14:40:00,58.51,58.52,58.48,58.48,5883.0,57.494,57.5038,57.4645,57.4645,5883.0
2023-04-03 14:45:00,58.49,58.54,58.48,58.53,7242.0,57.4744,57.5235,57.4645,57.5137,7242.0
2023-04-03 14:50:00,58.52,58.56,58.48,58.48,8115.0,57.5038,57.5431,57.4645,57.4645,8115.0
2023-04-03 14:55:00,58.48,58.53,58.47,58.5,9356.0,57.4645,57.5137,57.4547,57.4842,9356.0
2023-04-03 15:00:00,58.51,58.61,58.51,58.57,12146.0,57.494,57.5923,57.494,57.553,12146.0
2023-04-03 15:05:00,58.58,58.6,58.54,58.55,9574.0,57.5628,57.5825,57.5235,57.5333,9574.0
2023-04-03 15:10:00,58.57,58.65,58.55,58.61,11001.0,57.553,57.6316,57.5333,57.5923,11001.0
2023-04-03 15:15:00,58.62,58.66,58.59,58.66,9681.0,57.6021,57.6414,57.5726,57.6414,9681.0
2023-04-03 15:20:00,58.67,58.77,58.67,58.73,11111.0,57.6512,57.7495,57.6512,57.7102,11111.0
2023-04-03 15:25:00,58.74,58.82,58.74,58.8,15797.0,57.72,57.7986,57.72,57.779,15797.0
2023-04-03 15:30:00,58.8,58.9,58.8,58.89,13845.0,57.779,57.8772,57.779,57.8674,13845.0
2023-04-03 15:35:00,58.89,58.9,58.81,58.87,23194.0,57.8674,57.8772,57.7888,57.8478,23194.0
2023-04-03 15:40:00,58.86,58.91,58.82,58.91,28828.0,57.8379,57.8871,57.7986,57.8871,28828.0
2023-04-03 15:45:00,58.9,59.03,58.9,58.98,74700.0,57.8772,58.005,57.8772,57.9559,74700.0
2023-04-03 15:50:00,58.98,58.99,58.9,58.92,48700.0,57.9559,57.9657,57.8772,57.8969,48700.0
2023-04-03 15:55:00,58.93,59.04,58.91,59.0,111318.0,57.9067,58.0148,57.8871,57.9755,111318.0
2023-04-04 09:30:00,58.87,59.09,58.76,58.88,26260.0,57.8478,58.0639,57.7397,57.8576,26260.0
2023-04-04 09:35:00,58.98,59.24,58.93,59.11,31543.0,57.9559,58.2113,57.9067,58.0836,31543.0
2023-04-04 09:40:00,59.15,59.19,59.03,59.06,15120.0,58.1229,58.1622,58.005,58.0345,15120.0
2023-04-04 09:45:00,59.07,59.24,59.05,59.12,38176.0,58.0443,58.2113,58.0246,58.0934,38176.0
2023-04-04 09:50:00,59.11,59.13,59.03,59.1,11147.0,58.0836,58.1033,58.005,58.0738,11147.0
2023-04-04 09:55:00,59.08,59.15,59.02,59.05,18711.0,58.0541,58.1229,57.9952,58.0246,18711.0
2023-04-04 10:00:00,59.06,59.21,59.04,59.08,12099.0,58.0345,58.1819,58.0148,58.0541,12099.0
2023-04-04 10:05:00,59.07,59.08,58.96,59.01,18033.0,58.0443,58.0541,57.9362,57.9853,18033.0
2023-04-04 10:10:00,59.01,59.04,58.85,58.86,15951.0,57.9853,58.0148,57.8281,57.8379,15951.0
2023-04-04 10:15:00,58.89,58.89,58.62,58.62,18440.0,57.8674,57.8674,57.6021,57.6021,18440.0
2023-04-04 10:20:00,58.59,58.61,58.49,58.57,11433.0,57.5726,57.5923,57.4744,57.553,11433.0
2023-04-04 10:25:00,58.58,58.62,58.52,58.61,6799.0,57.5628,57.6021,57.5038,57.5923,6799.0
2023-04-04 10:30:00,58.63,58.8,58.63,58.78,10018.0,57.6119,57.779,57.6119,57.7593,10018.0
2023-04-04 10:35:00,58.78,58.78,58.59,58.61,9306.0,57.7593,57.7593,57.5726,57.5923,9306.0
2023-04-04 10:40:00,58.59,58.59,58.42,58.51,21355.0,57.5726,57.5726,57.4056,57.494,21355.0
2023-04-04 10:45:00,58.53,58.56,58.44,58.52,13605.0,57.5137,57.5431,57.4252,57.5038,13605.0
2023-04-04 10:50:00,58.47,58.52,58.44,58.51,10869.0,57.4547,57.5038,57.4252,57.494,10869.0
2023-04-04 10:55:00,58.49,58.51,58.41,58.41,14443.0,57.4744,57.494,57.3958,57.3958,14443.0
2023-04-04 11:00:00,58.4,58.41,58.35,58.39,7456.0,57.3859,57.3958,57.3368,57.3761,7456.0
2023-04-04 11:05:00,58.38,58.41,58.27,58.28,6973.0,57.3663,57.3958,57.2582,57.268,6973.0
2023-04-04 11:10:00,58.29,58.35,58.26,58.35,8527.0,57.2778,57.3368,57.2484,57.3368,8527.0
2023-04-04 11:15:00,58.34,58.36,58.12,58.19,9227.0,57.327,57.3466,57.1108,57.1796,9227.0
2023-04-04 11:20:00,58.2,58.29,58.2,58.27,4963.0,57.1894,57.2778,57.1894,57.2582,4963.0
2023-04-04 11:25:00,58.26,58.31,58.22,58.26,16779.0,57.2484,57.2975,57.2091,57.2484,16779.0
2023-04-04 11:30:00,58.28,58.28,58.15,58.22,4995.0,57.268,57.268,57.1403,57.2091,4995.0
2023-04-04 11:35:00,58.22,58.37,58.21,58.33,31488.0,57.2091,57.3564,57.1992,57.3171,31488.0
2023-04-04 11:40:00,58.32,58.37,58.28,58.33,7226.0,57.3073,57.3564,57.268,57.3171,7226.0
2023-04-04 11:45:00,58.33,58.35,58.21,58.21,5738.0,57.3171,57.3368,57.1992,57.1992,5738.0
2023-04-04 11:50:00,58.19,58.31,58.16,58.3,8541.0,57.1796,57.2975,57.1501,57.2877,8541.0
2023-04-04 11:55:00,58.3,58.32,58.22,58.25,7898.0,57.2877,57.3073,57.2091,57.2385,7898.0
2023-04-04 12:00:00,58.24,58.29,58.22,58.22,3645.0,57.2287,57.2778,57.2091,57.2091,3645.0
2023-04-04 12:05:00,58.22,58.23,58.08,58.12,8681.0,57.2091,57.2189,57.0715,57.1108,8681.0
2023-04-04 12:10:00,58.13,58.18,58.1,58.15,7343.0,57.1206,57.1697,57.0911,57.1403,7343.0
2023-04-04 12:15:00,58.14,58.14,58.05,58.06,7919.0,57.1304,57.1304,57.042,57.0518,7919.0
2023-04-04 12:20:00,58.05,58.13,58.0,58.12,10723.0,57.042,57.1206,56.9929,57.1108,10723.0
2023-04-04 12:25:00,58.12,58.24,58.12,58.23,8882.0,57.1108,57.2287,57.1108,57.2189,8882.0
2023-04-04 12:30:00,58.24,58.28,58.24,58.27,8109.0,57.2287,57.268,57.2287,57.2582,8109.0
2023-04-04 12:35:00,58.27,58.29,58.24,58.27,3658.0,57.2582,57.2778,57.2287,57.2582,3658.0
2023-04-04 12:40:00,58.27,58.43,58.27,58.4,7565.0,57.2582,57.4154,57.2582,57.3859,7565.0
2023-04-04 12:45:00,58.41,58.42,58.37,58.39,5436.0,57.3958,57.4056,57.3564,57.3761,5436.0
2023-04-04 12:50:00,58.4,58.43,58.37,58.38,4958.0,57.3859,57.4154,57.3564,57.3663,4958.0
2023-04-04 12:55:00,58.38,58.43,58.37,58.41,6387.0,57.3663,57.4154,57.3564,57.3958,6387.0
2023-04-04 13:00:00,58.39,58.47,58.37,58.47,10878.0,57.3761,57.4547,57.3564,57.4547,10878.0
2023-04-04 13:05:00,58.46,58.49,58.42,58.47,12359.0,57.4449,57.4744,57.4056,57.4547,12359.0
2023-04-04 13:10:00,58.45,58.45,58.39,58.44,4582.0,57.4351,57.4351,57.3761,57.4252,4582.0
2023-04-04 13:15:00,58.44,58.51,58.44,58.51,5880.0,57.4252,57.494,57.4252,57.494,5880.0
2023-04-04 13:20:00,58.51,58.59,58.5,58.59,14007.0,57.494,57.5726,57.4842,57.5726,14007.0
2023-04-04 13:25:00,58.59,58.59,58.51,58.56,34185.0,57.5726,57.5726,57.494,57.5431,34185.0
2023-04-04 13:30:00,58.58,58.61,58.51,58.52,13398.0,57.5628,57.5923,57.494,57.5038,13398.0
2023-04-04 13:35:00,58.53,58.55,58.42,58.49,7424.0,57.5137,57.5333,57.4056,57.4744,7424.0
2023-04-04 13:40:00,58.49,58.49,58.38,58.38,6267.0,57.4744,57.4744,57.3663,57.3663,6267.0
2023-04-04 13:45:00,58.38,58.4,58.32,58.38,7600.0,57.3663,57.3859,57.3073,57.3663,7600.0
2023-04-04 13:50:00,58.39,58.44,58.39,58.43,7868.0,57.3761,57.4252,57.3761,57.4154,7868.0
2023-04-04 13:55:00,58.43,58.46,58.38,58.4,4406.0,57.4154,57.4449,57.3663,57.3859,4406.0
2023-04-04 14:00:00,58.36,58.4,58.34,58.38,7765.0,57.3466,57.3859,57.327,57.3663,7765.0
2023-04-04 14:05:00,58.38,58.42,58.35,58.38,12488.0,57.3663,57.4056,57.3368,57.3663,12488.0
2023-04-04 14:10:00,58.39,58.41,58.39,58.4,6545.0,57.3761,57.3958,57.3761,57.3859,6545.0
2023-04-04 14:15:00,58.41,58.41,58.35,58.35,5553.0,57.3958,57.3958,57.3368,57.3368,5553.0
2023-04-04 14:20:00,58.36,58.4,58.31,58.31,7673.0,57.3466,57.3859,57.2975,57.2975,7673.0
2023-04-04 14:25:00,58.33,58.34,58.27,58.29,10495.0,57.3171,57.327,57.2582,57.2778,10495.0
2023-04-04 14:30:00,58.3,58.38,58.29,58.35,4945.0,57.2877,57.3663,57.2778,57.3368,4945.0
2023-04-04 14:35:00,58.36,58.45,58.34,58.42,6159.0,57.3466,57.4351,57.327,57.4056,6159.0
2023-04-04 14:40:00,58.43,58.46,58.42,58.45,9046.0,57.4154,57.4449,57.4056,57.4351,9046.0
2023-04-04 14:45:00,58.44,58.44,58.39,58.42,4074.0,57.4252,57.4252,57.3761,57.4056,4074.0
2023-04-04 14:50:00,58.43,58.46,58.42,58.45,6180.0,57.4154,57.4449,57.4056,57.4351,6180.0
2023-04-04 14:55:00,58.44,58.44,58.36,58.41,12081.0,57.4252,57.4252,57.3466,57.3958,12081.0
2023-04-04 15:00:00,58.4,58.46,58.36,58.45,8691.0,57.3859,57.4449,57.3466,57.4351,8691.0
2023-04-04 15:05:00,58.46,58.53,58.43,58.5,15460.0,57.4449,57.5137,57.4154,57.4842,15460.0
2023-04-04 15:10:00,58.5,58.5,58.38,58.41,23585.0,57.4842,57.4842,57.3663,57.3958,23585.0
2023-04-04 15:15:00,58.41,58.48,58.41,58.43,19930.0,57.3958,57.4645,57.3958,57.4154,19930.0
2023-04-04 15:20:00,58.43,58.45,58.33,58.34,21227.0,57.4154,57.4351,57.3171,57.327,21227.0
2023-04-04 15:25:00,58.33,58.33,58.24,58.26,25077.0,57.3171,57.3171,57.2287,57.2484,25077.0
2023-04-04 15:30:00,58.26,58.26,58.12,58.14,34731.0,57.2484,57.2484,57.1108,57.1304,34731.0
2023-04-04 15:35:00,58.13,58.16,58.04,58.16,47566.0,57.1206,57.1501,57.0322,57.1501,47566.0
2023-04-04 15:40:00,58.16,58.19,58.09,58.11,37938.0,57.1501,57.1796,57.0813,57.101,37938.0
2023-04-04 15:45:00,58.1,58.26,58.09,58.23,75871.0,57.0911,57.2484,57.0813,57.2189,75871.0
2023-04-04 15:50:00,58.23,58.39,58.21,58.36,103495.0,57.2189,57.3761,57.1992,57.3466,103495.0
2023-04-04 15:55:00,58.36,58.48,58.36,58.44,262761.0,57.3466,57.4645,57.3466,57.4252,262761.0
2023-04-05 09:30:00,58.16,58.73,58.14,58.72,43003.0,57.1501,57.7102,57.1304,57.7004,43003.0
2023-04-05 09:35:00,58.7,58.85,58.64,58.76,21093.0,57.6807,57.8281,57.6218,57.7397,21093.0
2023-04-05 09:40:00,58.74,58.75,58.56,58.57,20356.0,57.72,57.7298,57.5431,57.553,20356.0
2023-04-05 09:45:00,58.57,58.63,58.46,58.49,19121.0,57.553,57.6119,57.4449,57.4744,19121.0
2023-04-05 09:50:00,58.49,58.51,58.35,58.48,8201.0,57.4744,57.494,57.3368,57.4645,8201.0
2023-04-05 09:55:00,58.46,58.47,58.42,58.44,4975.0,57.4449,57.4547,57.4056,57.4252,4975.0
2023-04-05 10:00:00,58.47,58.49,58.29,58.3,12724.0,57.4547,57.4744,57.2778,57.2877,12724.0
2023-04-05 10:05:00,58.3,58.32,58.12,58.16,5014.0,57.2877,57.3073,57.1108,57.1501,5014.0
2023-04-05 10:10:00,58.16,58.17,58.06,58.14,7600.0,57.1501,57.1599,57.0518,57.1304,7600.0
2023-04-05 10:15:00,58.14,58.26,58.09,58.21,8009.0,57.1304,57.2484,57.0813,57.1992,8009.0
2023-04-05 10:20:00,58.22,58.39,58.22,58.39,9386.0,57.2091,57.3761,57.2091,57.3761,9386.0
2023-04-05 10:25:00,58.4,58.42,58.27,58.28,11392.0,57.3859,57.4056,57.2582,57.268,11392.0
2023-04-05 10:30:00,58.28,58.42,58.27,58.31,5497.0,57.268,57.4056,57.2582,57.2975,5497.0
2023-04-05 10:35:00,58.3,58.38,58.25,58.26,5927.0,57.2877,57.3663,57.2385,57.2484,5927.0
2023-04-05 10:40:00,58.24,58.25,58.14,58.19,5884.0,57.2287,57.2385,57.1304,57.1796,5884.0
2023-04-05 10:45:00,58.12,58.16,58.09,58.14,4880.0,57.1108,57.1501,57.0813,57.1304,4880.0
2023-04-05 10:50:00,58.14,58.19,58.1,58.18,10692.0,57.1304,57.1796,57.0911,57.1697,10692.0
2023-04-05 10:55:00,58.2,58.29,58.18,58.26,8577.0,57.1894,57.2778,57.1697,57.2484,8577.0
2023-04-05 11:00:00,58.26,58.27,58.22,58.26,4530.0,57.2484,57.2582,57.2091,57.2484,4530.0
2023-04-05 11:05:00,58.26,58.35,58.25,58.35,4914.0,57.2484,57.3368,57.2385,57.3368,4914.0
2023-04-05 11:10:00,58.36,58.46,58.33,58.4,9395.0,57.3466,57.4449,57.3171,57.3859,9395.0
2023-04-05 11:15:00,58.4,58.4,58.32,58.33,4918.0,57.3859,57.3859,57.3073,57.3171,4918.0
2023-04-05 11:20:00,58.33,58.33,58.26,58.29,8755.0,57.3171,57.3171,57.2484,57.2778,8755.0
2023-04-05 11:25:00,58.28,58.31,58.19,58.28,21634.0,57.268,57.2975,57.1796,57.268,21634.0
2023-04-05 11:30:00,58.3,58.31,58.25,58.27,5259.0,57.2877,57.2975,57.2385,57.2582,5259.0
2023-04-05 11:35:00,58.27,58.37,58.27,58.29,11123.0,57.2582,57.3564,57.2582,57.2778,11123.0
2023-04-05 11:40:00,58.3,58.32,58.23,58.28,13166.0,57.2877,57.3073,57.2189,57.268,13166.0
2023-04-05 11:45:00,58.28,58.31,58.25,58.28,18182.0,57.268,57.2975,57.2385,57.268,18182.0
2023-04-05 11:50:00,58.27,58.28,58.2,58.2,9821.0,57.2582,57.268,57.1894,57.1894,9821.0
2023-04-05 11:55:00,58.18,58.32,58.18,58.3,9663.0,57.1697,57.3073,57.1697,57.2877,9663.0
2023-04-05 12:00:00,58.3,58.33,58.25,58.3,18459.0,57.2877,57.3171,57.2385,57.2877,18459.0
2023-04-05 12:05:00,58.29,58.3,58.22,58.29,3734.0,57.2778,57.2877,57.2091,57.2778,3734.0
2023-04-05 12:10:00,58.29,58.34,58.29,58.29,7003.0,57.2778,57.327,57.2778,57.2778,7003.0
2023-04-05 12:15:00,58.3,58.43,58.26,58.41,21566.0,57.2877,57.4154,57.2484,57.3958,21566.0
2023-04-05 12:20:00,58.42,58.42,58.36,58.38,7605.0,57.4056,57.4056,57.3466,57.3663,7605.0
2023-04-05 12:25:00,58.37,58.37,58.28,58.37,10329.0,57.3564,57.3564,57.268,57.3564,10329.0
2023-04-05 12:30:00,58.35,58.35,58.28,58.28,4265.0,57.3368,57.3368,57.268,57.268,4265.0
2023-04-05 12:35:00,58.28,58.35,58.27,58.33,7845.0,57.268,57.3368,57.2582,57.3171,7845.0
2023-04-05 12:40:00,58.32,58.41,58.32,58.37,5057.0,57.3073,57.3958,57.3073,57.3564,5057.0
2023-04-05 12:45:00,58.36,58.36,58.28,58.28,3903.0,57.3466,57.3466,57.268,57.268,3903.0
2023-04-05 12:50:00,58.28,58.31,58.25,58.3,5978.0,57.268,57.2975,57.2385,57.2877,5978.0
2023-04-05 12:55:00,58.3,58.32,58.28,58.31,4518.0,57.2877,57.3073,57.268,57.2975,4518.0
2023-04-05 13:00:00,58.31,58.36,58.27,58.36,5068.0,57.2975,57.3466,57.2582,57.3466,5068.0
2023-04-05 13:05:00,58.36,58.44,58.36,58.39,5747.0,57.3466,57.4252,57.3466,57.3761,5747.0
2023-04-05 13:10:00,58.4,58.52,58.39,58.47,11243.0,57.3859,57.5038,57.3761,57.4547,11243.0
2023-04-05 13:15:00,58.47,58.49,58.43,58.45,4147.0,57.4547,57.4744,57.4154,57.4351,4147.0
2023-04-05 13:20:00,58.46,58.49,58.44,58.47,5947.0,57.4449,57.4744,57.4252,57.4547,5947.0
2023-04-05 13:25:00,58.48,58.56,58.47,58.55,11805.0,57.4645,57.5431,57.4547,57.5333,11805.0
2023-04-05 13:30:00,58.56,58.57,58.52,58.53,8033.0,57.5431,57.553,57.5038,57.5137,8033.0
2023-04-05 13:35:00,58.52,58.54,58.44,58.45,14020.0,57.5038,57.5235,57.4252,57.4351,14020.0
2023-04-05 13:40:00,58.45,58.46,58.39,58.41,4832.0,57.4351,57.4449,57.3761,57.3958,4832.0
2023-04-05 13:45:00,58.4,58.41,58.33,58.36,9724.0,57.3859,57.3958,57.3171,57.3466,9724.0
2023-04-05 13:50:00,58.36,58.43,58.36,58.42,4597.0,57.3466,57.4154,57.3466,57.4056,4597.0
2023-04-05 13:55:00,58.42,58.5,58.42,58.48,5721.0,57.4056,57.4842,57.4056,57.4645,5721.0
2023-04-05 14:00:00,58.48,58.53,58.48,58.51,9404.0,57.4645,57.5137,57.4645,57.494,9404.0
2023-04-05 14:05:00,58.52,58.53,58.45,58.45,5508.0,57.5038,57.5137,57.4351,57.4351,5508.0
2023-04-05 14:10:00,58.43,58.46,58.39,58.42,13371.0,57.4154,57.4449,57.3761,57.4056,13371.0
2023-04-05 14:15:00,58.41,58.42,58.31,58.32,4014.0,57.3958,57.4056,57.2975,57.3073,4014.0
2023-04-05 14:20:00,58.3,58.33,58.26,58.27,6905.0,57.2877,57.3171,57.2484,57.2582,6905.0
2023-04-05 14:25:00,58.26,58.34,58.26,58.33,6841.0,57.2484,57.327,57.2484,57.3171,6841.0
2023-04-05 14:30:00,58.33,58.38,58.33,58.38,6881.0,57.3171,57.3663,57.3171,57.3663,6881.0
2023-04-05 14:35:00,58.38,58.44,58.38,58.39,8992.0,57.3663,57.4252,57.3663,57.3761,8992.0
2023-04-05 14:40:00,58.39,58.43,58.32,58.37,13822.0,57.3761,57.4154,57.3073,57.3564,13822.0
2023-04-05 14:45:00,58.38,58.42,58.35,58.35,6107.0,57.3663,57.4056,57.3368,57.3368,6107.0
2023-04-05 14:50:00,58.35,58.41,58.35,58.37,5873.0,57.3368,57.3958,57.3368,57.3564,5873.0
2023-04-05 14:55:00,58.37,58.43,58.35,58.42,5718.0,57.3564,57.4154,57.3368,57.4056,5718.0
2023-04-05 15:00:00,58.41,58.43,58.37,58.4,9105.0,57.3958,57.4154,57.3564,57.3859,9105.0
2023-04-05 15:05:00,58.41,58.43,58.32,58.35,16791.0,57.3958,57.4154,57.3073,57.3368,16791.0
2023-04-05 15:10:00,58.35,58.39,58.31,58.34,20787.0,57.3368,57.3761,57.2975,57.327,20787.0
2023-04-05 15:15:00,58.35,58.41,58.34,58.4,13753.0,57.3368,57.3958,57.327,57.3859,13753.0
2023-04-05 15:20:00,58.39,58.43,58.38,58.41,10090.0,57.3761,57.4154,57.3663,57.3958,10090.0
2023-04-05 15:25:00,58.41,58.49,58.41,58.48,10956.0,57.3958,57.4744,57.3958,57.4645,10956.0
2023-04-05 15:30:00,58.48,58.52,58.44,58.51,22366.0,57.4645,57.5038,57.4252,57.494,22366.0
2023-04-05 15:35:00,58.51,58.53,58.47,58.5,18528.0,57.494,57.5137,57.4547,57.4842,18528.0
2023-04-05 15:40:00,58.51,58.6,58.48,58.6,27385.0,57.494,57.5825,57.4645,57.5825,27385.0
2023-04-05 15:45:00,58.59,58.63,58.54,58.59,42988.0,57.5726,57.6119,57.5235,57.5726,42988.0
2023-04-05 15:50:00,58.58,58.61,58.55,58.6,67896.0,57.5628,57.5923,57.5333,57.5825,67896.0
2023-04-05 15:55:00,58.59,58.65,58.54,58.63,165156.0,57.5726,57.6316,57.5235,57.6119,165156.0
2023-04-06 09:30:00,58.36,58.58,58.28,58.33,41279.0,57.3466,57.5628,57.268,57.3171,41279.0
2023-04-06 09:35:00,58.33,58.33,58.11,58.19,24905.0,57.3171,57.3171,57.101,57.1796,24905.0
2023-04-06 09:40:00,58.19,58.21,58.08,58.16,25579.0,57.1796,57.1992,57.0715,57.1501,25579.0
2023-04-06 09:45:00,58.21,58.22,57.87,58.03,15939.0,57.1992,57.2091,56.8651,57.0224,15939.0
2023-04-06 09:50:00,58.04,58.04,57.61,57.64,47371.0,57.0322,57.0322,56.6096,56.6391,47371.0
2023-04-06 09:55:00,57.65,57.69,57.4,57.55,53564.0,56.6489,56.6883,56.4033,56.5507,53564.0
2023-04-06 10:00:00,57.55,57.9,57.51,57.87,43942.0,56.5507,56.8946,56.5114,56.8651,43942.0
2023-04-06 10:05:00,57.87,58.11,57.86,58.08,12113.0,56.8651,57.101,56.8553,57.0715,12113.0
2023-04-06 10:10:00,58.16,58.3,58.09,58.24,10606.0,57.1501,57.2877,57.0813,57.2287,10606.0
2023-04-06 10:15:00,58.23,58.24,58.06,58.12,11817.0,57.2189,57.2287,57.0518,57.1108,11817.0
2023-04-06 10:20:00,58.09,58.11,57.97,58.0,6319.0,57.0813,57.101,56.9634,56.9929,6319.0
2023-04-06 10:25:00,58.0,58.11,57.98,58.11,11039.0,56.9929,57.101,56.9732,57.101,11039.0
2023-04-06 10:30:00,58.11,58.11,57.99,58.1,11807.0,57.101,57.101,56.983,57.0911,11807.0
2023-04-06 10:35:00,58.11,58.11,57.97,58.01,8383.0,57.101,57.101,56.9634,57.0027,8383.0
2023-04-06 10:40:00,58.0,58.05,57.85,57.92,4965.0,56.9929,57.042,56.8455,56.9143,4965.0
2023-04-06 10:45:00,57.93,58.05,57.92,57.96,10360.0,56.9241,57.042,56.9143,56.9536,10360.0
2023-04-06 10:50:00,57.98,58.07,57.96,58.01,7702.0,56.9732,57.0617,56.9536,57.0027,7702.0
2023-04-06 10:55:00,58.01,58.07,58.0,58.07,8252.0,57.0027,57.0617,56.9929,57.0617,8252.0
2023-04-06 11:00:00,58.08,58.21,58.05,58.21,8802.0,57.0715,57.1992,57.042,57.1992,8802.0
2023-04-06 11:05:00,58.2,58.26,58.17,58.2,6669.0,57.1894,57.2484,57.1599,57.1894,6669.0
2023-04-06 11:10:00,58.18,58.3,58.15,58.26,5426.0,57.1697,57.2877,57.1403,57.2484,5426.0
2023-04-06 11:15:00,58.27,58.3,58.23,58.25,6552.0,57.2582,57.2877,57.2189,57.2385,6552.0
2023-04-06 11:20:00,58.25,58.25,58.13,58.13,4266.0,57.2385,57.2385,57.1206,57.1206,4266.0
2023-04-06 11:25:00,58.12,58.15,58.07,58.07,5421.0,57.1108,57.1403,57.0617,57.0617,5421.0
2023-04-06 11:30:00,58.04,58.09,58.03,58.05,6483.0,57.0322,57.0813,57.0224,57.042,6483.0
2023-04-06 11:35:00,58.04,58.2,58.04,58.17,5809.0,57.0322,57.1894,57.0322,57.1599,5809.0
2023-04-06 11:40:00,58.17,58.21,58.16,58.19,5244.0,57.1599,57.1992,57.1501,57.1796,5244.0
2023-04-06 11:45:00,58.21,58.33,58.16,58.32,7008.0,57.1992,57.3171,57.1501,57.3073,7008.0
2023-04-06 11:50:00,58.32,58.34,58.27,58.31,5917.0,57.3073,57.327,57.2582,57.2975,5917.0
2023-04-06 11:55:00,58.32,58.41,58.32,58.39,5116.0,57.3073,57.3958,57.3073,57.3761,5116.0
2023-04-06 12:00:00,58.39,58.42,58.29,58.33,10474.0,57.3761,57.4056,57.2778,57.3171,10474.0
2023-04-06 12:05:00,58.35,58.38,58.31,58.36,3380.0,57.3368,57.3663,57.2975,57.3466,3380.0
2023-04-06 12:10:00,58.37,58.38,58.34,58.34,4852.0,57.3564,57.3663,57.327,57.327,4852.0
2023-04-06 12:15:00,58.33,58.34,58.27,58.29,8332.0,57.3171,57.327,57.2582,57.2778,8332.0
2023-04-06 12:20:00,58.26,58.27,58.21,58.22,4291.0,57.2484,57.2582,57.1992,57.2091,4291.0
2023-04-06 12:25:00,58.23,58.27,58.22,58.24,5890.0,57.2189,57.2582,57.2091,57.2287,5890.0
2023-04-06 12:30:00,58.24,58.34,58.24,58.29,5995.0,57.2287,57.327,57.2287,57.2778,5995.0
2023-04-06 12:35:00,58.29,58.35,58.29,58.32,3221.0,57.2778,57.3368,57.2778,57.3073,3221.0
2023-04-06 12:40:00,58.29,58.32,58.26,58.3,3643.0,57.2778,57.3073,57.2484,57.2877,3643.0
2023-04-06 12:45:00,58.29,58.29,58.16,58.17,5533.0,57.2778,57.2778,57.1501,57.1599,5533.0
2023-04-06 12:50:00,58.16,58.22,58.16,58.17,4129.0,57.1501,57.2091,57.1501,57.1599,4129.0
2023-04-06 12:55:00,58.15,58.16,58.05,58.05,5960.0,57.1403,57.1501,57.042,57.042,5960.0
2023-04-06 13:00:00,58.05,58.09,58.03,58.03,6340.0,57.042,57.0813,57.0224,57.0224,6340.0
2023-04-06 13:05:00,58.04,58.06,57.99,58.05,6790.0,57.0322,57.0518,56.983,57.042,6790.0
2023-04-06 13:10:00,58.04,58.06,58.02,58.02,3505.0,57.0322,57.0518,57.0125,57.0125,3505.0
2023-04-06 13:15:00,58.02,58.09,58.02,58.09,6004.0,57.0125,57.0813,57.0125,57.0813,6004.0
2023-04-06 13:20:00,58.09,58.13,58.08,58.12,5276.0,57.0813,57.1206,57.0715,57.1108,5276.0
2023-04-06 13:25:00,58.13,58.13,58.06,58.1,18109.0,57.1206,57.1206,57.0518,57.0911,18109.0
2023-04-06 13:30:00,58.1,58.16,58.02,58.02,11875.0,57.0911,57.1501,57.0125,57.0125,11875.0
2023-04-06 13:35:00,58.03,58.03,57.98,57.99,5284.0,57.0224,57.0224,56.9732,56.983,5284.0
2023-04-06 13:40:00,57.96,57.96,57.88,57.9,6706.0,56.9536,56.9536,56.875,56.8946,6706.0
2023-04-06 13:45:00,57.89,57.93,57.84,57.85,5668.0,56.8848,56.9241,56.8357,56.8455,5668.0
2023-04-06 13:50:00,57.86,57.9,57.83,57.84,14234.0,56.8553,56.8946,56.8258,56.8357,14234.0
2023-04-06 13:55:00,57.82,57.86,57.81,57.82,8756.0,56.816,56.8553,56.8062,56.816,8756.0
2023-04-06 14:00:00,57.82,57.95,57.81,57.94,5186.0,56.816,56.9437,56.8062,56.9339,5186.0
2023-04-06 14:05:00,57.94,57.97,57.91,57.93,6412.0,56.9339,56.9634,56.9044,56.9241,6412.0
2023-04-06 14:10:00,57.93,57.98,57.91,57.92,11738.0,56.9241,56.9732,56.9044,56.9143,11738.0
2023-04-06 14:15:00,57.92,57.95,57.85,57.93,11742.0,56.9143,56.9437,56.8455,56.9241,11742.0
2023-04-06 14:20:00,57.9,57.94,57.9,57.92,4647.0,56.8946,56.9339,56.8946,56.9143,4647.0
2023-04-06 14:25:00,57.92,57.98,57.91,57.94,8450.0,56.9143,56.9732,56.9044,56.9339,8450.0
2023-04-06 14:30:00,57.93,57.96,57.92,57.95,11721.0,56.9241,56.9536,56.9143,56.9437,11721.0
2023-04-06 14:35:00,57.94,58.0,57.87,57.91,38209.0,56.9339,56.9929,56.8651,56.9044,38209.0
2023-04-06 14:40:00,57.91,57.93,57.84,57.89,24347.0,56.9044,56.9241,56.8357,56.8848,24347.0
2023-04-06 14:45:00,57.89,57.89,57.84,57.84,9949.0,56.8848,56.8848,56.8357,56.8357,9949.0
2023-04-06 14:50:00,57.85,57.93,57.82,57.93,213027.0,56.8455,56.9241,56.816,56.9241,213027.0
2023-04-06 14:55:00,57.93,58.07,57.93,58.0,21318.0,56.9241,57.0617,56.9241,56.9929,21318.0
2023-04-06 15:00:00,58.0,58.02,57.89,57.91,14859.0,56.9929,57.0125,56.8848,56.9044,14859.0
2023-04-06 15:05:00,57.92,57.95,57.88,57.88,8935.0,56.9143,56.9437,56.875,56.875,8935.0
2023-04-06 15:10:00,57.87,57.95,57.86,57.93,10427.0,56.8651,56.9437,56.8553,56.9241,10427.0
2023-04-06 15:15:00,57.92,57.93,57.84,57.86,16641.0,56.9143,56.9241,56.8357,56.8553,16641.0
2023-04-06 15:20:00,57.86,57.91,57.82,57.88,19290.0,56.8553,56.9044,56.816,56.875,19290.0
2023-04-06 15:25:00,57.88,57.95,57.87,57.94,12492.0,56.875,56.9437,56.8651,56.9339,12492.0
2023-04-06 15:30:00,57.95,57.98,57.9,57.94,11436.0,56.9437,56.9732,56.8946,56.9339,11436.0
2023-04-06 15:35:00,57.94,57.97,57.89,57.91,25246.0,56.9339,56.9634,56.8848,56.9044,25246.0
2023-04-06 15:40:00,57.9,57.91,57.8,57.83,37277.0,56.8946,56.9044,56.7963,56.8258,37277.0
2023-04-06 15:45:00,57.82,57.86,57.79,57.83,21694.0,56.816,56.8553,56.7865,56.8258,21694.0
2023-04-06 15:50:00,57.8,57.86,57.74,57.79,59136.0,56.7963,56.8553,56.7374,56.7865,59136.0
2023-04-06 15:55:00,57.79,57.86,57.77,57.86,129082.0,56.7865,56.8553,56.7669,56.8553,129082.0
2023-04-10 09:30:00,57.61,58.07,57.26,58.07,35202.0,56.6096,57.0617,56.2657,57.0617,35202.0
2023-04-10 09:35:00,58.1,58.34,57.96,58.34,36272.0,57.0911,57.327,56.9536,57.327,36272.0
2023-04-10 09:40:00,58.35,58.6,58.32,58.56,24350.0,57.3368,57.5825,57.3073,57.5431,24350.0
2023-04-10 09:45:00,58.56,58.87,58.53,58.71,41060.0,57.5431,57.8478,57.5137,57.6905,41060.0
2023-04-10 09:50:00,58.71,58.82,58.5,58.55,12827.0,57.6905,57.7986,57.4842,57.5333,12827.0
2023-04-10 09:55:00,58.55,58.63,58.48,58.5,5776.0,57.5333,57.6119,57.4645,57.4842,5776.0
2023-04-10 10:00:00,58.45,58.73,58.45,58.64,16189.0,57.4351,57.7102,57.4351,57.6218,16189.0
2023-04-10 10:05:00,58.66,58.83,58.59,58.83,19012.0,57.6414,57.8085,57.5726,57.8085,19012.0
2023-04-10 10:10:00,58.82,58.82,58.42,58.47,40690.0,57.7986,57.7986,57.4056,57.4547,40690.0
2023-04-10 10:15:00,58.49,58.49,58.35,58.46,12855.0,57.4744,57.4744,57.3368,57.4449,12855.0
2023-04-10 10:20:00,58.46,58.51,58.32,58.41,11452.0,57.4449,57.494,57.3073,57.3958,11452.0
2023-04-10 10:25:00,58.39,58.39,58.26,58.35,8822.0,57.3761,57.3761,57.2484,57.3368,8822.0
2023-04-10 10:30:00,58.4,58.48,58.4,58.44,7420.0,57.3859,57.4645,57.3859,57.4252,7420.0
2023-04-10 10:35:00,58.45,58.51,58.43,58.48,19711.0,57.4351,57.494,57.4154,57.4645,19711.0
2023-04-10 10:40:00,58.48,58.49,58.34,58.49,6015.0,57.4645,57.4744,57.327,57.4744,6015.0
2023-04-10 10:45:00,58.48,58.48,58.3,58.4,12243.0,57.4645,57.4645,57.2877,57.3859,12243.0
2023-04-10 10:50:00,58.37,58.37,58.28,58.31,6238.0,57.3564,57.3564,57.268,57.2975,6238.0
2023-04-10 10:55:00,58.32,58.37,58.29,58.3,6937.0,57.3073,57.3564,57.2778,57.2877,6937.0
2023-04-10 11:00:00,58.3,58.36,58.28,58.29,8759.0,57.2877,57.3466,57.268,57.2778,8759.0
2023-04-10 11:05:00,58.3,58.38,58.3,58.31,5260.0,57.2877,57.3663,57.2877,57.2975,5260.0
2023-04-10 11:10:00,58.29,58.38,58.29,58.35,7682.0,57.2778,57.3663,57.2778,57.3368,7682.0
2023-04-10 11:15:00,58.36,58.37,58.24,58.29,6911.0,57.3466,57.3564,57.2287,57.2778,6911.0
2023-04-10 11:20:00,58.3,58.31,58.22,58.23,8062.0,57.2877,57.2975,57.2091,57.2189,8062.0
2023-04-10 11:25:00,58.22,58.28,58.2,58.27,9928.0,57.2091,57.268,57.1894,57.2582,9928.0
2023-04-10 11:30:00,58.28,58.3,58.22,58.23,8515.0,57.268,57.2877,57.2091,57.2189,8515.0
2023-04-10 11:35:00,58.24,58.27,58.21,58.26,8006.0,57.2287,57.2582,57.1992,57.2484,8006.0
2023-04-10 11:40:00,58.25,58.27,58.2,58.24,8681.0,57.2385,57.2582,57.1894,57.2287,8681.0
2023-04-10 11:45:00,58.25,58.3,58.24,58.24,8348.0,57.2385,57.2877,57.2287,57.2287,8348.0
2023-04-10 11:50:00,58.23,58.23,58.11,58.2,10239.0,57.2189,57.2189,57.101,57.1894,10239.0
2023-04-10 11:55:00,58.17,58.21,58.15,58.16,6977.0,57.1599,57.1992,57.1403,57.1501,6977.0
2023-04-10 12:00:00,58.16,58.18,58.1,58.14,6108.0,57.1501,57.1697,57.0911,57.1304,6108.0
2023-04-10 12:05:00,58.13,58.21,58.1,58.2,6348.0,57.1206,57.1992,57.0911,57.1894,6348.0
2023-04-10 12:10:00,58.23,58.26,58.19,58.19,2635.0,57.2189,57.2484,57.1796,57.1796,2635.0
2023-04-10 12:15:00,58.19,58.3,58.18,58.29,6993.0,57.1796,57.2877,57.1697,57.2778,6993.0
2023-04-10 12:20:00,58.29,58.33,58.23,58.27,13696.0,57.2778,57.3171,57.2189,57.2582,13696.0
2023-04-10 12:25:00,58.27,58.27,58.19,58.22,28135.0,57.2582,57.2582,57.1796,57.2091,28135.0
2023-04-10 12:30:00,58.21,58.29,58.18,58.25,39076.0,57.1992,57.2778,57.1697,57.2385,39076.0
2023-04-10 12:35:00,58.24,58.4,58.24,58.34,17529.0,57.2287,57.3859,57.2287,57.327,17529.0
2023-04-10 12:40:00,58.33,58.33,58.26,58.28,12897.0,57.3171,57.3171,57.2484,57.268,12897.0
2023-04-10 12:45:00,58.32,58.39,58.31,58.38,7078.0,57.3073,57.3761,57.2975,57.3663,7078.0
2023-04-10 12:50:00,58.4,58.43,58.34,58.34,14250.0,57.3859,57.4154,57.327,57.327,14250.0
2023-04-10 12:55:00,58.35,58.37,58.34,58.36,4635.0,57.3368,57.3564,57.327,57.3466,4635.0
2023-04-10 13:00:00,58.34,58.4,58.34,58.36,5625.0,57.327,57.3859,57.327,57.3466,5625.0
2023-04-10 13:05:00,58.35,58.38,58.33,58.36,4033.0,57.3368,57.3663,57.3171,57.3466,4033.0
2023-04-10 13:10:00,58.37,58.42,58.35,58.37,8300.0,57.3564,57.4056,57.3368,57.3564,8300.0
2023-04-10 13:15:00,58.4,58.4,58.31,58.32,7077.0,57.3859,57.3859,57.2975,57.3073,7077.0
2023-04-10 13:20:00,58.3,58.3,58.22,58.23,6090.0,57.2877,57.2877,57.2091,57.2189,6090.0
2023-04-10 13:25:00,58.23,58.24,58.16,58.21,7432.0,57.2189,57.2287,57.1501,57.1992,7432.0
2023-04-10 13:30:00,58.22,58.22,58.16,58.19,5041.0,57.2091,57.2091,57.1501,57.1796,5041.0
2023-04-10 13:35:00,58.19,58.19,58.13,58.16,5371.0,57.1796,57.1796,57.1206,57.1501,5371.0
2023-04-10 13:40:00,58.16,58.22,58.15,58.2,11866.0,57.1501,57.2091,57.1403,57.1894,11866.0
2023-04-10 13:45:00,58.2,58.25,58.18,58.24,4789.0,57.1894,57.2385,57.1697,57.2287,4789.0
2023-04-10 13:50:00,58.24,58.27,58.21,58.22,2300.0,57.2287,57.2582,57.1992,57.2091,2300.0
2023-04-10 13:55:00,58.21,58.28,58.21,58.28,3370.0,57.1992,57.268,57.1992,57.268,3370.0
2023-04-10 14:00:00,58.29,58.29,58.25,58.27,6464.0,57.2778,57.2778,57.2385,57.2582,6464.0
2023-04-10 14:05:00,58.28,58.29,58.18,58.18,8538.0,57.268,57.2778,57.1697,57.1697,8538.0
2023-04-10 14:10:00,58.17,58.25,58.16,58.2,4825.0,57.1599,57.2385,57.1501,57.1894,4825.0
2023-04-10 14:15:00,58.2,58.28,58.2,58.23,6632.0,57.1894,57.268,57.1894,57.2189,6632.0
2023-04-10 14:20:00,58.21,58.25,58.21,58.22,5808.0,57.1992,57.2385,57.1992,57.2091,5808.0
2023-04-10 14:25:00,58.2,58.26,58.2,58.24,4488.0,57.1894,57.2484,57.1894,57.2287,4488.0
2023-04-10 14:30:00,58.25,58.28,58.24,58.25,4487.0,57.2385,57.268,57.2287,57.2385,4487.0
2023-04-10 14:35:00,58.25,58.25,58.17,58.18,5098.0,57.2385,57.2385,57.1599,57.1697,5098.0
2023-04-10 14:40:00,58.16,58.2,58.15,58.2,10885.0,57.1501,57.1894,57.1403,57.1894,10885.0
2023-04-10 14:45:00,58.2,58.24,58.19,58.2,11159.0,57.1894,57.2287,57.1796,57.1894,11159.0
2023-04-10 14:50:00,58.21,58.29,58.21,58.26,6188.0,57.1992,57.2778,57.1992,57.2484,6188.0
2023-04-10 14:55:00,58.27,58.37,58.27,58.34,17751.0,57.2582,57.3564,57.2582,57.327,17751.0
2023-04-10 15:00:00,58.33,58.4,58.33,58.38,23421.0,57.3171,57.3859,57.3171,57.3663,23421.0
2023-04-10 15:05:00,58.4,58.41,58.35,58.4,7963.0,57.3859,57.3958,57.3368,57.3859,7963.0
2023-04-10 15:10:00,58.4,58.4,58.3,58.32,23875.0,57.3859,57.3859,57.2877,57.3073,23875.0
2023-04-10 15:15:00,58.33,58.34,58.28,58.31,13751.0,57.3171,57.327,57.268,57.2975,13751.0
2023-04-10 15:20:00,58.3,58.31,58.22,58.24,21174.0,57.2877,57.2975,57.2091,57.2287,21174.0
2023-04-10 15:25:00,58.25,58.29,58.22,58.27,17726.0,57.2385,57.2778,57.2091,57.2582,17726.0
2023-04-10 15:30:00,58.27,58.4,58.27,58.39,26630.0,57.2582,57.3859,57.2582,57.3761,26630.0
2023-04-10 15:35:00,58.38,58.39,58.29,58.3,28078.0,57.3663,57.3761,57.2778,57.2877,28078.0
2023-04-10 15:40:00,58.3,58.38,58.28,58.35,36635.0,57.2877,57.3663,57.268,57.3368,36635.0
2023-04-10 15:45:00,58.35,58.39,58.32,58.34,50654.0,57.3368,57.3761,57.3073,57.327,50654.0
2023-04-10 15:50:00,58.33,58.41,58.25,58.27,82889.0,57.3171,57.3958,57.2385,57.2582,82889.0
2023-04-10 15:55:00,58.27,58.38,58.26,58.34,173672.0,57.2582,57.3663,57.2484,57.327,173672.0
2023-04-11 09:30:00,59.01,59.25,58.89,58.99,48973.0,57.9853,58.2212,57.8674,57.9657,48973.0
2023-04-11 09:35:00,59.0,59.19,58.92,59.18,58857.0,57.9755,58.1622,57.8969,58.1524,58857.0
2023-04-11 09:40:00,59.21,59.43,59.18,59.41,71764.0,58.1819,58.398,58.1524,58.3784,71764.0
2023-04-11 09:45:00,59.43,59.58,59.38,59.38,49305.0,58.398,58.5454,58.3489,58.3489,49305.0
2023-04-11 09:50:00,59.38,59.45,59.28,59.36,21743.0,58.3489,58.4177,58.2506,58.3293,21743.0
2023-04-11 09:55:00,59.36,59.43,59.18,59.21,14918.0,58.3293,58.398,58.1524,58.1819,14918.0
2023-04-11 10:00:00,59.2,59.25,59.1,59.21,11933.0,58.172,58.2212,58.0738,58.1819,11933.0
2023-04-11 10:05:00,59.24,59.55,59.24,59.54,29179.0,58.2113,58.516,58.2113,58.5061,29179.0
2023-04-11 10:10:00,59.55,59.67,59.49,59.64,62126.0,58.516,58.6339,58.457,58.6044,62126.0
2023-04-11 10:15:00,59.64,59.7,59.51,59.57,23779.0,58.6044,58.6634,58.4767,58.5356,23779.0
2023-04-11 10:20:00,59.55,59.62,59.5,59.6,41558.0,58.516,58.5847,58.4668,58.5651,41558.0
2023-04-11 10:25:00,59.6,59.64,59.52,59.57,20890.0,58.5651,58.6044,58.4865,58.5356,20890.0
2023-04-11 10:30:00,59.58,59.59,59.44,59.45,70427.0,58.5454,58.5553,58.4079,58.4177,70427.0
2023-04-11 10:35:00,59.44,59.57,59.42,59.57,18613.0,58.4079,58.5356,58.3882,58.5356,18613.0
2023-04-11 10:40:00,59.56,59.56,59.48,59.53,22127.0,58.5258,58.5258,58.4472,58.4963,22127.0
2023-04-11 10:45:00,59.52,59.58,59.44,59.57,53187.0,58.4865,58.5454,58.4079,58.5356,53187.0
2023-04-11 10:50:00,59.57,59.67,59.57,59.66,11621.0,58.5356,58.6339,58.5356,58.624,11621.0
2023-04-11 10:55:00,59.65,59.7,59.58,59.61,10715.0,58.6142,58.6634,58.5454,58.5749,10715.0
2023-04-11 11:00:00,59.64,59.7,59.64,59.65,10641.0,58.6044,58.6634,58.6044,58.6142,10641.0
2023-04-11 11:05:00,59.67,59.77,59.66,59.75,38337.0,58.6339,58.7321,58.624,58.7125,38337.0
2023-04-11 11:10:00,59.74,59.79,59.7,59.74,34061.0,58.7027,58.7518,58.6634,58.7027,34061.0
2023-04-11 11:15:00,59.75,59.91,59.75,59.89,27481.0,58.7125,58.8697,58.7125,58.8501,27481.0
2023-04-11 11:20:00,59.89,59.93,59.8,59.84,35407.0,58.8501,58.8894,58.7616,58.8009,35407.0
2023-04-11 11:25:00,59.85,59.92,59.81,59.83,12711.0,58.8107,58.8795,58.7714,58.7911,12711.0
2023-04-11 11:30:00,59.84,59.87,59.71,59.71,11161.0,58.8009,58.8304,58.6732,58.6732,11161.0
2023-04-11 11:35:00,59.68,59.73,59.68,59.71,6374.0,58.6437,58.6928,58.6437,58.6732,6374.0
2023-04-11 11:40:00,59.72,59.72,59.66,59.68,4315.0,58.683,58.683,58.624,58.6437,4315.0
2023-04-11 11:45:00,59.69,59.79,59.65,59.79,8153.0,58.6535,58.7518,58.6142,58.7518,8153.0
2023-04-11 11:50:00,59.8,59.88,59.78,59.87,8736.0,58.7616,58.8402,58.742,58.8304,8736.0
2023-04-11 11:55:00,59.88,59.97,59.88,59.97,8376.0,58.8402,58.9287,58.8402,58.9287,8376.0
2023-04-11 12:00:00,59.99,60.07,59.98,60.07,36754.0,58.9483,59.0269,58.9385,59.0269,36754.0
2023-04-11 12:05:00,60.06,60.09,60.01,60.04,6777.0,59.0171,59.0466,58.968,58.9974,6777.0
2023-04-11 12:10:00,60.03,60.1,60.01,60.08,16593.0,58.9876,59.0564,58.968,59.0368,16593.0
2023-04-11 12:15:00,60.09,60.22,60.08,60.21,29285.0,59.0466,59.1743,59.0368,59.1645,29285.0
2023-04-11 12:20:00,60.2,60.25,60.12,60.16,18965.0,59.1547,59.2038,59.0761,59.1154,18965.0
2023-04-11 12:25:00,60.11,60.18,60.08,60.17,10630.0,59.0662,59.135,59.0368,59.1252,10630.0
2023-04-11 12:30:00,60.17,60.2,60.13,60.14,10705.0,59.1252,59.1547,59.0859,59.0957,10705.0
2023-04-11 12:35:00,60.12,60.13,60.01,60.03,16149.0,59.0761,59.0859,58.968,58.9876,16149.0
2023-04-11 12:40:00,60.03,60.09,60.01,60.08,8435.0,58.9876,59.0466,58.968,59.0368,8435.0
2023-04-11 12:45:00,60.06,60.11,60.05,60.09,2959.0,59.0171,59.0662,59.0073,59.0466,2959.0
2023-04-11 12:50:00,60.08,60.14,60.07,60.11,4904.0,59.0368,59.0957,59.0269,59.0662,4904.0
2023-04-11 12:55:00,60.1,60.11,60.02,60.03,4580.0,59.0564,59.0662,58.9778,58.9876,4580.0
2023-04-11 13:00:00,60.04,60.06,59.98,59.99,13160.0,58.9974,59.0171,58.9385,58.9483,13160.0
2023-04-11 13:05:00,59.98,60.12,59.98,60.09,21939.0,58.9385,59.0761,58.9385,59.0466,21939.0
2023-04-11 13:10:00,60.08,60.08,59.95,59.97,5186.0,59.0368,59.0368,58.909,58.9287,5186.0
2023-04-11 13:15:00,59.97,60.0,59.92,59.95,6947.0,58.9287,58.9581,58.8795,58.909,6947.0
2023-04-11 13:20:00,59.96,59.96,59.88,59.9,7241.0,58.9188,58.9188,58.8402,58.8599,7241.0
2023-04-11 13:25:00,59.91,59.96,59.9,59.96,4039.0,58.8697,58.9188,58.8599,58.9188,4039.0
2023-04-11 13:30:00,59.96,59.96,59.9,59.91,4298.0,58.9188,58.9188,58.8599,58.8697,4298.0
2023-04-11 13:35:00,59.9,59.9,59.81,59.83,12841.0,58.8599,58.8599,58.7714,58.7911,12841.0
2023-04-11 13:40:00,59.83,59.85,59.8,59.83,4875.0,58.7911,58.8107,58.7616,58.7911,4875.0
2023-04-11 13:45:00,59.82,59.94,59.81,59.94,18222.0,58.7813,58.8992,58.7714,58.8992,18222.0
2023-04-11 13:50:00,59.95,59.97,59.89,59.97,7955.0,58.909,58.9287,58.8501,58.9287,7955.0
2023-04-11 13:55:00,59.96,59.98,59.94,59.97,4778.0,58.9188,58.9385,58.8992,58.9287,4778.0
2023-04-11 14:00:00,59.98,60.0,59.93,59.94,8514.0,58.9385,58.9581,58.8894,58.8992,8514.0
2023-04-11 14:05:00,59.92,59.95,59.9,59.93,17677.0,58.8795,58.909,58.8599,58.8894,17677.0
2023-04-11 14:10:00,59.93,59.97,59.87,59.92,45534.0,58.8894,58.9287,58.8304,58.8795,45534.0
2023-04-11 14:15:00,59.92,60.02,59.91,59.96,51148.0,58.8795,58.9778,58.8697,58.9188,51148.0
2023-04-11 14:20:00,59.98,60.05,59.97,60.05,12145.0,58.9385,59.0073,58.9287,59.0073,12145.0
2023-04-11 14:25:00,60.05,60.1,60.02,60.1,11897.0,59.0073,59.0564,58.9778,59.0564,11897.0
2023-04-11 14:30:00,60.11,60.14,60.07,60.07,20067.0,59.0662,59.0957,59.0269,59.0269,20067.0
2023-04-11 14:35:00,60.07,60.13,60.06,60.1,10902.0,59.0269,59.0859,59.0171,59.0564,10902.0
2023-04-11 14:40:00,60.1,60.12,60.07,60.1,31385.0,59.0564,59.0761,59.0269,59.0564,31385.0
2023-04-11 14:45:00,60.11,60.13,60.07,60.07,12070.0,59.0662,59.0859,59.0269,59.0269,12070.0
2023-04-11 14:50:00,60.07,60.08,60.0,60.05,18765.0,59.0269,59.0368,58.9581,59.0073,18765.0
2023-04-11 14:55:00,60.06,60.07,60.02,60.03,16831.0,59.0171,59.0269,58.9778,58.9876,16831.0
2023-04-11 15:00:00,60.03,60.09,60.01,60.05,15637.0,58.9876,59.0466,58.968,59.0073,15637.0
2023-04-11 15:05:00,60.05,60.05,59.99,60.03,9095.0,59.0073,59.0073,58.9483,58.9876,9095.0
2023-04-11 15:10:00,60.02,60.16,59.99,60.16,38649.0,58.9778,59.1154,58.9483,59.1154,38649.0
2023-04-11 15:15:00,60.15,60.17,60.09,60.11,20258.0,59.1055,59.1252,59.0466,59.0662,20258.0
2023-04-11 15:20:00,60.1,60.11,60.01,60.03,54265.0,59.0564,59.0662,58.968,58.9876,54265.0
2023-04-11 15:25:00,60.02,60.04,59.99,60.02,19193.0,58.9778,58.9974,58.9483,58.9778,19193.0
2023-04-11 15:30:00,60.03,60.03,59.99,60.0,25813.0,58.9876,58.9876,58.9483,58.9581,25813.0
2023-04-11 15:35:00,59.99,60.01,59.92,59.95,35285.0,58.9483,58.968,58.8795,58.909,35285.0
2023-04-11 15:40:00,59.94,59.97,59.9,59.92,119233.0,58.8992,58.9287,58.8599,58.8795,119233.0
2023-04-11 15:45:00,59.92,59.93,59.81,59.85,140845.0,58.8795,58.8894,58.7714,58.8107,140845.0
2023-04-11 15:50:00,59.86,59.86,59.71,59.72,116003.0,58.8206,58.8206,58.6732,58.683,116003.0
2023-04-11 15:55:00,59.71,59.79,59.69,59.78,186024.0,58.6732,58.7518,58.6535,58.742,186024.0
2023-04-12 09:30:00,60.15,60.37,60.0,60.21,64140.0,59.1055,59.3217,58.9581,59.1645,64140.0
2023-04-12 09:35:00,60.19,60.4,60.07,60.16,55349.0,59.1448,59.3512,59.0269,59.1154,55349.0
2023-04-12 09:40:00,60.2,60.28,60.12,60.23,12534.0,59.1547,59.2333,59.0761,59.1842,12534.0
2023-04-12 09:45:00,60.28,60.31,60.01,60.18,24534.0,59.2333,59.2628,58.968,59.135,24534.0
2023-04-12 09:50:00,60.17,60.29,60.01,60.21,40460.0,59.1252,59.2431,58.968,59.1645,40460.0
2023-04-12 09:55:00,60.22,60.28,60.02,60.06,11395.0,59.1743,59.2333,58.9778,59.0171,11395.0
2023-04-12 10:00:00,60.03,60.2,60.0,60.2,13991.0,58.9876,59.1547,58.9581,59.1547,13991.0
2023-04-12 10:05:00,60.2,60.22,60.11,60.17,15631.0,59.1547,59.1743,59.0662,59.1252,15631.0
2023-04-12 10:10:00,60.18,60.23,60.02,60.02,22044.0,59.135,59.1842,58.9778,58.9778,22044.0
2023-04-12 10:15:00,60.02,60.08,59.94,59.94,13443.0,58.9778,59.0368,58.8992,58.8992,13443.0
2023-04-12 10:20:00,59.96,60.09,59.96,59.96,11415.0,58.9188,59.0466,58.9188,58.9188,11415.0
2023-04-12 10:25:00,59.95,60.09,59.89,60.03,11305.0,58.909,59.0466,58.8501,58.9876,11305.0
2023-04-12 10:30:00,60.04,60.1,59.93,59.93,17308.0,58.9974,59.0564,58.8894,58.8894,17308.0
2023-04-12 10:35:00,59.91,60.04,59.91,60.03,10883.0,58.8697,58.9974,58.8697,58.9876,10883.0
2023-04-12 10:40:00,60.02,60.12,60.01,60.07,12841.0,58.9778,59.0761,58.968,59.0269,12841.0
2023-04-12 10:45:00,60.06,60.25,60.03,60.23,11950.0,59.0171,59.2038,58.9876,59.1842,11950.0
2023-04-12 10:50:00,60.23,60.27,60.19,60.21,12251.0,59.1842,59.2235,59.1448,59.1645,12251.0
2023-04-12 10:55:00,60.19,60.24,60.13,60.17,10920.0,59.1448,59.194,59.0859,59.1252,10920.0
2023-04-12 11:00:00,60.17,60.26,60.15,60.15,9866.0,59.1252,59.2136,59.1055,59.1055,9866.0
2023-04-12 11:05:00,60.16,60.18,60.11,60.14,7330.0,59.1154,59.135,59.0662,59.0957,7330.0
2023-04-12 11:10:00,60.15,60.2,60.04,60.2,15922.0,59.1055,59.1547,58.9974,59.1547,15922.0
2023-04-12 11:15:00,60.2,60.24,60.15,60.24,11453.0,59.1547,59.194,59.1055,59.194,11453.0
2023-04-12 11:20:00,60.25,60.29,60.22,60.23,8776.0,59.2038,59.2431,59.1743,59.1842,8776.0
2023-04-12 11:25:00,60.26,60.3,60.23,60.28,6421.0,59.2136,59.2529,59.1842,59.2333,6421.0
2023-04-12 11:30:00,60.28,60.3,60.19,60.22,7806.0,59.2333,59.2529,59.1448,59.1743,7806.0
2023-04-12 11:35:00,60.21,60.25,60.16,60.16,5441.0,59.1645,59.2038,59.1154,59.1154,5441.0
2023-04-12 11:40:00,60.13,60.16,60.07,60.11,12392.0,59.0859,59.1154,59.0269,59.0662,12392.0
2023-04-12 11:45:00,60.11,60.22,60.08,60.22,15513.0,59.0662,59.1743,59.0368,59.1743,15513.0
2023-04-12 11:50:00,60.22,60.23,60.11,60.12,8724.0,59.1743,59.1842,59.0662,59.0761,8724.0
2023-04-12 11:55:00,60.11,60.13,60.06,60.09,8865.0,59.0662,59.0859,59.0171,59.0466,8865.0
2023-04-12 12:00:00,60.09,60.12,60.04,60.05,8312.0,59.0466,59.0761,58.9974,59.0073,8312.0
2023-04-12 12:05:00,60.05,60.06,60.0,60.01,10684.0,59.0073,59.0171,58.9581,58.968,10684.0
2023-04-12 12:10:00,59.97,59.99,59.86,59.86,7637.0,58.9287,58.9483,58.8206,58.8206,7637.0
2023-04-12 12:15:00,59.87,59.95,59.79,59.93,14244.0,58.8304,58.909,58.7518,58.8894,14244.0
2023-04-12 12:20:00,59.92,59.97,59.9,59.94,8806.0,58.8795,58.9287,58.8599,58.8992,8806.0
2023-04-12 12:25:00,59.94,60.05,59.94,59.99,5542.0,58.8992,59.0073,58.8992,58.9483,5542.0
2023-04-12 12:30:00,60.01,60.06,59.93,59.94,7289.0,58.968,59.0171,58.8894,58.8992,7289.0
2023-04-12 12:35:00,59.94,59.95,59.89,59.95,3508.0,58.8992,58.909,58.8501,58.909,3508.0
2023-04-12 12:40:00,59.96,59.97,59.89,59.92,3800.0,58.9188,58.9287,58.8501,58.8795,3800.0
2023-04-12 12:45:00,59.91,59.94,59.83,59.94,13040.0,58.8697,58.8992,58.7911,58.8992,13040.0
2023-04-12 12:50:00,59.94,59.96,59.92,59.96,3207.0,58.8992,58.9188,58.8795,58.9188,3207.0
2023-04-12 12:55:00,59.97,60.02,59.95,60.01,14163.0,58.9287,58.9778,58.909,58.968,14163.0
2023-04-12 13:00:00,60.01,60.03,59.9,59.91,6862.0,58.968,58.9876,58.8599,58.8697,6862.0
2023-04-12 13:05:00,59.91,60.03,59.9,60.02,6814.0,58.8697,58.9876,58.8599,58.9778,6814.0
2023-04-12 13:10:00,60.03,60.16,60.03,60.16,4900.0,58.9876,59.1154,58.9876,59.1154,4900.0
2023-04-12 13:15:00,60.15,60.15,60.04,60.11,18902.0,59.1055,59.1055,58.9974,59.0662,18902.0
2023-04-12 13:20:00,60.11,60.13,60.07,60.12,5131.0,59.0662,59.0859,59.0269,59.0761,5131.0
2023-04-12 13:25:00,60.11,60.17,60.1,60.13,16138.0,59.0662,59.1252,59.0564,59.0859,16138.0
2023-04-12 13:30:00,60.13,60.15,60.08,60.12,5333.0,59.0859,59.1055,59.0368,59.0761,5333.0
2023-04-12 13:35:00,60.12,60.14,60.07,60.08,11333.0,59.0761,59.0957,59.0269,59.0368,11333.0
2023-04-12 13:40:00,60.09,60.14,60.08,60.1,5386.0,59.0466,59.0957,59.0368,59.0564,5386.0
2023-04-12 13:45:00,60.1,60.11,60.06,60.08,4564.0,59.0564,59.0662,59.0171,59.0368,4564.0
2023-04-12 13:50:00,60.08,60.16,60.07,60.15,8335.0,59.0368,59.1154,59.0269,59.1055,8335.0
2023-04-12 13:55:00,60.15,60.15,60.09,60.13,7697.0,59.1055,59.1055,59.0466,59.0859,7697.0
2023-04-12 14:00:00,60.13,60.23,60.09,60.2,14181.0,59.0859,59.1842,59.0466,59.1547,14181.0
2023-04-12 14:05:00,60.19,60.26,60.13,60.15,6085.0,59.1448,59.2136,59.0859,59.1055,6085.0
2023-04-12 14:10:00,60.14,60.32,60.09,60.31,4498.0,59.0957,59.2726,59.0466,59.2628,4498.0
2023-04-12 14:15:00,60.31,60.33,60.27,60.3,32191.0,59.2628,59.2824,59.2235,59.2529,32191.0
2023-04-12 14:20:00,60.32,60.36,60.24,60.27,11219.0,59.2726,59.3119,59.194,59.2235,11219.0
2023-04-12 14:25:00,60.26,60.27,60.04,60.05,21748.0,59.2136,59.2235,58.9974,59.0073,21748.0
2023-04-12 14:30:00,60.07,60.07,59.95,59.97,8929.0,59.0269,59.0269,58.909,58.9287,8929.0
2023-04-12 14:35:00,59.97,59.98,59.87,59.91,7992.0,58.9287,58.9385,58.8304,58.8697,7992.0
2023-04-12 14:40:00,59.89,60.02,59.86,60.02,4500.0,58.8501,58.9778,58.8206,58.9778,4500.0
2023-04-12 14:45:00,60.05,60.06,59.88,59.89,11191.0,59.0073,59.0171,58.8402,58.8501,11191.0
2023-04-12 14:50:00,59.9,59.98,59.9,59.95,8682.0,58.8599,58.9385,58.8599,58.909,8682.0
2023-04-12 14:55:00,59.96,60.0,59.93,59.93,7078.0,58.9188,58.9581,58.8894,58.8894,7078.0
2023-04-12 15:00:00,59.93,59.93,59.79,59.84,18953.0,58.8894,58.8894,58.7518,58.8009,18953.0
2023-04-12 15:05:00,59.84,59.96,59.84,59.89,9892.0,58.8009,58.9188,58.8009,58.8501,9892.0
2023-04-12 15:10:00,59.88,59.88,59.76,59.81,22834.0,58.8402,58.8402,58.7223,58.7714,22834.0
2023-04-12 15:15:00,59.8,59.82,59.73,59.77,18904.0,58.7616,58.7813,58.6928,58.7321,18904.0
2023-04-12 15:20:00,59.78,59.78,59.68,59.69,9252.0,58.742,58.742,58.6437,58.6535,9252.0
2023-04-12 15:25:00,59.71,59.72,59.57,59.61,18932.0,58.6732,58.683,58.5356,58.5749,18932.0
2023-04-12 15:30:00,59.61,59.71,59.59,59.68,16179.0,58.5749,58.6732,58.5553,58.6437,16179.0
2023-04-12 15:35:00,59.68,59.78,59.66,59.75,37594.0,58.6437,58.742,58.624,58.7125,37594.0
2023-04-12 15:40:00,59.75,59.81,59.69,59.75,64815.0,58.7125,58.7714,58.6535,58.7125,64815.0
2023-04-12 15:45:00,59.75,59.89,59.74,59.79,41668.0,58.7125,58.8501,58.7027,58.7518,41668.0
2023-04-12 15:50:00,59.77,59.83,59.67,59.81,88848.0,58.7321,58.7911,58.6339,58.7714,88848.0
2023-04-12 15:55:00,59.81,59.84,59.72,59.77,142996.0,58.7714,58.8009,58.683,58.7321,142996.0
2023-04-13 09:30:00,60.08,60.08,59.72,59.88,25619.0,59.0368,59.0368,58.683,58.8402,25619.0
2023-04-13 09:35:00,59.84,59.88,59.67,59.71,14434.0,58.8009,58.8402,58.6339,58.6732,14434.0
2023-04-13 09:40:00,59.67,59.94,59.67,59.84,37955.0,58.6339,58.8992,58.6339,58.8009,37955.0
2023-04-13 09:45:00,59.83,59.84,59.71,59.73,24198.0,58.7911,58.8009,58.6732,58.6928,24198.0
2023-04-13 09:50:00,59.75,59.76,59.5,59.59,46276.0,58.7125,58.7223,58.4668,58.5553,46276.0
2023-04-13 09:55:00,59.59,59.6,59.3,59.38,26087.0,58.5553,58.5651,58.2703,58.3489,26087.0
2023-04-13 10:00:00,59.39,59.45,59.19,59.3,36648.0,58.3587,58.4177,58.1622,58.2703,36648.0
2023-04-13 10:05:00,59.32,59.4,59.25,59.3,20723.0,58.29,58.3686,58.2212,58.2703,20723.0
2023-04-13 10:10:00,59.3,59.34,59.23,59.34,10898.0,58.2703,58.3096,58.2015,58.3096,10898.0
2023-04-13 10:15:00,59.34,59.46,59.32,59.45,8582.0,58.3096,58.4275,58.29,58.4177,8582.0
2023-04-13 10:20:00,59.44,59.49,59.36,59.42,8802.0,58.4079,58.457,58.3293,58.3882,8802.0
2023-04-13 10:25:00,59.47,59.47,59.38,59.42,8673.0,58.4373,58.4373,58.3489,58.3882,8673.0
2023-04-13 10:30:00,59.45,59.49,59.37,59.48,12004.0,58.4177,58.457,58.3391,58.4472,12004.0
2023-04-13 10:35:00,59.5,59.5,59.41,59.41,5166.0,58.4668,58.4668,58.3784,58.3784,5166.0
2023-04-13 10:40:00,59.4,59.44,59.33,59.44,12720.0,58.3686,58.4079,58.2998,58.4079,12720.0
2023-04-13 10:45:00,59.44,59.48,59.41,59.45,7815.0,58.4079,58.4472,58.3784,58.4177,7815.0
2023-04-13 10:50:00,59.46,59.59,59.46,59.56,8700.0,58.4275,58.5553,58.4275,58.5258,8700.0
2023-04-13 10:55:00,59.58,59.63,59.47,59.47,11635.0,58.5454,58.5946,58.4373,58.4373,11635.0
2023-04-13 11:00:00,59.47,59.57,59.47,59.53,5587.0,58.4373,58.5356,58.4373,58.4963,5587.0
2023-04-13 11:05:00,59.54,59.59,59.51,59.57,7036.0,58.5061,58.5553,58.4767,58.5356,7036.0
2023-04-13 11:10:00,59.55,59.6,59.52,59.57,5334.0,58.516,58.5651,58.4865,58.5356,5334.0
2023-04-13 11:15:00,59.57,59.63,59.53,59.54,8097.0,58.5356,58.5946,58.4963,58.5061,8097.0
2023-04-13 11:20:00,59.55,59.57,59.49,59.5,16151.0,58.516,58.5356,58.457,58.4668,16151.0
2023-04-13 11:25:00,59.51,59.57,59.51,59.55,31761.0,58.4767,58.5356,58.4767,58.516,31761.0
2023-04-13 11:30:00,59.55,59.61,59.52,59.53,9425.0,58.516,58.5749,58.4865,58.4963,9425.0
2023-04-13 11:35:00,59.52,59.56,59.49,59.5,9431.0,58.4865,58.5258,58.457,58.4668,9431.0
2023-04-13 11:40:00,59.51,59.56,59.49,59.51,9263.0,58.4767,58.5258,58.457,58.4767,9263.0
2023-04-13 11:45:00,59.48,59.55,59.48,59.53,10010.0,58.4472,58.516,58.4472,58.4963,10010.0
2023-04-13 11:50:00,59.53,59.53,59.4,59.42,17196.0,58.4963,58.4963,58.3686,58.3882,17196.0
2023-04-13 11:55:00,59.42,59.59,59.39,59.59,7295.0,58.3882,58.5553,58.3587,58.5553,7295.0
2023-04-13 12:00:00,59.6,59.65,59.57,59.57,7161.0,58.5651,58.6142,58.5356,58.5356,7161.0
2023-04-13 12:05:00,59.59,59.65,59.5,59.5,10858.0,58.5553,58.6142,58.4668,58.4668,10858.0
2023-04-13 12:10:00,59.51,59.57,59.5,59.55,11015.0,58.4767,58.5356,58.4668,58.516,11015.0
2023-04-13 12:15:00,59.54,59.65,59.53,59.64,10479.0,58.5061,58.6142,58.4963,58.6044,10479.0
2023-04-13 12:20:00,59.62,59.66,59.57,59.62,11983.0,58.5847,58.624,58.5356,58.5847,11983.0
2023-04-13 12:25:00,59.61,59.64,59.55,59.63,6828.0,58.5749,58.6044,58.516,58.5946,6828.0
2023-04-13 12:30:00,59.62,59.7,59.59,59.68,20713.0,58.5847,58.6634,58.5553,58.6437,20713.0
2023-04-13 12:35:00,59.67,59.67,59.59,59.63,9991.0,58.6339,58.6339,58.5553,58.5946,9991.0
2023-04-13 12:40:00,59.66,59.68,59.59,59.64,8357.0,58.624,58.6437,58.5553,58.6044,8357.0
2023-04-13 12:45:00,59.65,59.66,59.59,59.6,8389.0,58.6142,58.624,58.5553,58.5651,8389.0
2023-04-13 12:50:00,59.6,59.61,59.56,59.58,5736.0,58.5651,58.5749,58.5258,58.5454,5736.0
2023-04-13 12:55:00,59.58,59.63,59.56,59.59,9536.0,58.5454,58.5946,58.5258,58.5553,9536.0
2023-04-13 13:00:00,59.6,59.6,59.49,59.55,11805.0,58.5651,58.5651,58.457,58.516,11805.0
2023-04-13 13:05:00,59.53,59.58,59.52,59.57,6964.0,58.4963,58.5454,58.4865,58.5356,6964.0
2023-04-13 13:10:00,59.56,59.63,59.56,59.58,10503.0,58.5258,58.5946,58.5258,58.5454,10503.0
2023-04-13 13:15:00,59.58,59.67,59.57,59.66,10702.0,58.5454,58.6339,58.5356,58.624,10702.0
2023-04-13 13:20:00,59.65,59.65,59.56,59.59,12274.0,58.6142,58.6142,58.5258,58.5553,12274.0
2023-04-13 13:25:00,59.59,59.59,59.52,59.54,7133.0,58.5553,58.5553,58.4865,58.5061,7133.0
2023-04-13 13:30:00,59.55,59.58,59.53,59.57,6853.0,58.516,58.5454,58.4963,58.5356,6853.0
2023-04-13 13:35:00,59.57,59.61,59.55,59.6,8747.0,58.5356,58.5749,58.516,58.5651,8747.0
2023-04-13 13:40:00,59.59,59.67,59.57,59.67,10557.0,58.5553,58.6339,58.5356,58.6339,10557.0
2023-04-13 13:45:00,59.66,59.7,59.66,59.66,10732.0,58.624,58.6634,58.624,58.624,10732.0
2023-04-13 13:50:00,59.66,59.69,59.65,59.68,9092.0,58.624,58.6535,58.6142,58.6437,9092.0
2023-04-13 13:55:00,59.68,59.7,59.65,59.67,9860.0,58.6437,58.6634,58.6142,58.6339,9860.0
2023-04-13 14:00:00,59.67,59.68,59.62,59.63,8595.0,58.6339,58.6437,58.5847,58.5946,8595.0
2023-04-13 14:05:00,59.63,59.72,59.62,59.7,18768.0,58.5946,58.683,58.5847,58.6634,18768.0
2023-04-13 14:10:00,59.7,59.75,59.68,59.74,8860.0,58.6634,58.7125,58.6437,58.7027,8860.0
2023-04-13 14:15:00,59.74,59.81,59.74,59.78,17529.0,58.7027,58.7714,58.7027,58.742,17529.0
2023-04-13 14:20:00,59.78,59.78,59.72,59.75,10564.0,58.742,58.742,58.683,58.7125,10564.0
2023-04-13 14:25:00,59.74,59.8,59.73,59.77,16625.0,58.7027,58.7616,58.6928,58.7321,16625.0
2023-04-13 14:30:00,59.77,59.8,59.75,59.77,12748.0,58.7321,58.7616,58.7125,58.7321,12748.0
2023-04-13 14:35:00,59.76,59.78,59.72,59.76,9326.0,58.7223,58.742,58.683,58.7223,9326.0
2023-04-13 14:40:00,59.76,59.83,59.75,59.82,8267.0,58.7223,58.7911,58.7125,58.7813,8267.0
2023-04-13 14:45:00,59.82,59.82,59.77,59.77,11650.0,58.7813,58.7813,58.7321,58.7321,11650.0
2023-04-13 14:50:00,59.77,59.81,59.74,59.79,11839.0,58.7321,58.7714,58.7027,58.7518,11839.0
2023-04-13 14:55:00,59.79,59.81,59.78,59.78,11467.0,58.7518,58.7714,58.742,58.742,11467.0
2023-04-13 15:00:00,59.79,59.87,59.78,59.87,15250.0,58.7518,58.8304,58.742,58.8304,15250.0
2023-04-13 15:05:00,59.87,59.88,59.63,59.63,38401.0,58.8304,58.8402,58.5946,58.5946,38401.0
2023-04-13 15:10:00,59.63,59.65,59.52,59.59,33939.0,58.5946,58.6142,58.4865,58.5553,33939.0
2023-04-13 15:15:00,59.59,59.69,59.54,59.62,24958.0,58.5553,58.6535,58.5061,58.5847,24958.0
2023-04-13 15:20:00,59.62,59.67,59.6,59.65,23734.0,58.5847,58.6339,58.5651,58.6142,23734.0
2023-04-13 15:25:00,59.64,59.64,59.51,59.51,22417.0,58.6044,58.6044,58.4767,58.4767,22417.0
2023-04-13 15:30:00,59.52,59.55,59.44,59.46,24537.0,58.4865,58.516,58.4079,58.4275,24537.0
2023-04-13 15:35:00,59.45,59.47,59.35,59.35,29278.0,58.4177,58.4373,58.3194,58.3194,29278.0
2023-04-13 15:40:00,59.34,59.37,59.25,59.27,53816.0,58.3096,58.3391,58.2212,58.2408,53816.0
2023-04-13 15:45:00,59.26,59.31,59.2,59.24,55873.0,58.231,58.2801,58.172,58.2113,55873.0
2023-04-13 15:50:00,59.25,59.32,59.21,59.21,56243.0,58.2212,58.29,58.1819,58.1819,56243.0
2023-04-13 15:55:00,59.22,59.28,59.19,59.22,121983.0,58.1917,58.2506,58.1622,58.1917,121983.0
2023-04-14 09:30:00,59.46,59.75,59.35,59.75,66505.0,58.4275,58.7125,58.3194,58.7125,66505.0
2023-04-14 09:35:00,59.8,59.93,59.67,59.93,61850.0,58.7616,58.8894,58.6339,58.8894,61850.0
2023-04-14 09:40:00,59.95,60.0,59.82,59.85,25625.0,58.909,58.9581,58.7813,58.8107,25625.0
2023-04-14 09:45:00,59.85,60.0,59.85,59.86,10701.0,58.8107,58.9581,58.8107,58.8206,10701.0
2023-04-14 09:50:00,59.88,59.9,59.71,59.79,16457.0,58.8402,58.8599,58.6732,58.7518,16457.0
2023-04-14 09:55:00,59.81,59.89,59.76,59.83,8050.0,58.7714,58.8501,58.7223,58.7911,8050.0
2023-04-14 10:00:00,59.76,60.05,59.66,59.96,26455.0,58.7223,59.0073,58.624,58.9188,26455.0
2023-04-14 10:05:00,59.97,59.97,59.75,59.93,52884.0,58.9287,58.9287,58.7125,58.8894,52884.0
2023-04-14 10:10:00,59.93,60.07,59.82,59.94,72091.0,58.8894,59.0269,58.7813,58.8992,72091.0
2023-04-14 10:15:00,59.91,59.93,59.75,59.77,22548.0,58.8697,58.8894,58.7125,58.7321,22548.0
2023-04-14 10:20:00,59.79,59.86,59.54,59.56,25673.0,58.7518,58.8206,58.5061,58.5258,25673.0
2023-04-14 10:25:00,59.57,59.7,59.55,59.68,25413.0,58.5356,58.6634,58.516,58.6437,25413.0
2023-04-14 10:30:00,59.66,59.67,59.52,59.58,25212.0,58.624,58.6339,58.4865,58.5454,25212.0
2023-04-14 10:35:00,59.57,59.8,59.57,59.79,20337.0,58.5356,58.7616,58.5356,58.7518,20337.0
2023-04-14 10:40:00,59.77,59.78,59.65,59.78,14757.0,58.7321,58.742,58.6142,58.742,14757.0
2023-04-14 10:45:00,59.78,59.85,59.74,59.76,15994.0,58.742,58.8107,58.7027,58.7223,15994.0
2023-04-14 10:50:00,59.75,59.8,59.68,59.75,8953.0,58.7125,58.7616,58.6437,58.7125,8953.0
2023-04-14 10:55:00,59.75,59.84,59.74,59.8,13029.0,58.7125,58.8009,58.7027,58.7616,13029.0
2023-04-14 11:00:00,59.79,59.81,59.65,59.68,16867.0,58.7518,58.7714,58.6142,58.6437,16867.0
2023-04-14 11:05:00,59.67,59.8,59.63,59.73,18749.0,58.6339,58.7616,58.5946,58.6928,18749.0
2023-04-14 11:10:00,59.72,59.95,59.71,59.95,30602.0,58.683,58.909,58.6732,58.909,30602.0
2023-04-14 11:15:00,59.96,60.03,59.92,59.96,27129.0,58.9188,58.9876,58.8795,58.9188,27129.0
2023-04-14 11:20:00,59.96,59.99,59.8,59.82,21025.0,58.9188,58.9483,58.7616,58.7813,21025.0
2023-04-14 11:25:00,59.81,59.84,59.77,59.8,13525.0,58.7714,58.8009,58.7321,58.7616,13525.0
2023-04-14 11:30:00,59.81,59.86,59.78,59.86,22673.0,58.7714,58.8206,58.742,58.8206,22673.0
2023-04-14 11:35:00,59.86,59.92,59.84,59.88,12753.0,58.8206,58.8795,58.8009,58.8402,12753.0
2023-04-14 11:40:00,59.89,59.93,59.84,59.92,15888.0,58.8501,58.8894,58.8009,58.8795,15888.0
2023-04-14 11:45:00,59.92,59.98,59.87,59.9,14514.0,58.8795,58.9385,58.8304,58.8599,14514.0
2023-04-14 11:50:00,59.92,59.94,59.84,59.9,21674.0,58.8795,58.8992,58.8009,58.8599,21674.0
2023-04-14 11:55:00,59.91,60.04,59.89,60.02,11407.0,58.8697,58.9974,58.8501,58.9778,11407.0
2023-04-14 12:00:00,60.02,60.16,60.0,60.1,56835.0,58.9778,59.1154,58.9581,59.0564,56835.0
2023-04-14 12:05:00,60.09,60.17,60.05,60.16,13258.0,59.0466,59.1252,59.0073,59.1154,13258.0
2023-04-14 12:10:00,60.15,60.16,60.08,60.16,9769.0,59.1055,59.1154,59.0368,59.1154,9769.0
2023-04-14 12:15:00,60.16,60.21,60.11,60.18,11269.0,59.1154,59.1645,59.0662,59.135,11269.0
2023-04-14 12:20:00,60.17,60.18,60.09,60.13,13057.0,59.1252,59.135,59.0466,59.0859,13057.0
2023-04-14 12:25:00,60.18,60.18,60.03,60.07,30656.0,59.135,59.135,58.9876,59.0269,30656.0
2023-04-14 12:30:00,60.07,60.1,60.01,60.08,10369.0,59.0269,59.0564,58.968,59.0368,10369.0
2023-04-14 12:35:00,60.09,60.09,60.02,60.05,14149.0,59.0466,59.0466,58.9778,59.0073,14149.0
2023-04-14 12:40:00,60.05,60.05,59.86,59.88,41419.0,59.0073,59.0073,58.8206,58.8402,41419.0
2023-04-14 12:45:00,59.87,59.89,59.81,59.82,26193.0,58.8304,58.8501,58.7714,58.7813,26193.0
2023-04-14 12:50:00,59.81,59.83,59.68,59.72,28252.0,58.7714,58.7911,58.6437,58.683,28252.0
2023-04-14 12:55:00,59.71,59.71,59.67,59.68,16139.0,58.6732,58.6732,58.6339,58.6437,16139.0
2023-04-14 13:00:00,59.68,59.81,59.67,59.8,12645.0,58.6437,58.7714,58.6339,58.7616,12645.0
2023-04-14 13:05:00,59.82,59.84,59.77,59.8,8023.0,58.7813,58.8009,58.7321,58.7616,8023.0
2023-04-14 13:10:00,59.81,59.86,59.81,59.85,12860.0,58.7714,58.8206,58.7714,58.8107,12860.0
2023-04-14 13:15:00,59.85,59.88,59.81,59.87,13027.0,58.8107,58.8402,58.7714,58.8304,13027.0
2023-04-14 13:20:00,59.87,59.87,59.75,59.77,10804.0,58.8304,58.8304,58.7125,58.7321,10804.0
2023-04-14 13:25:00,59.76,59.78,59.65,59.66,19316.0,58.7223,58.742,58.6142,58.624,19316.0
2023-04-14 13:30:00,59.65,59.65,59.58,59.59,24327.0,58.6142,58.6142,58.5454,58.5553,24327.0
2023-04-14 13:35:00,59.58,59.66,59.57,59.66,26661.0,58.5454,58.624,58.5356,58.624,26661.0
2023-04-14 13:40:00,59.67,59.74,59.66,59.69,10540.0,58.6339,58.7027,58.624,58.6535,10540.0
2023-04-14 13:45:00,59.68,59.68,59.62,59.68,15666.0,58.6437,58.6437,58.5847,58.6437,15666.0
2023-04-14 13:50:00,59.68,59.8,59.65,59.77,21787.0,58.6437,58.7616,58.6142,58.7321,21787.0
2023-04-14 13:55:00,59.76,59.78,59.72,59.73,11805.0,58.7223,58.742,58.683,58.6928,11805.0
2023-04-14 14:00:00,59.77,59.79,59.64,59.67,9976.0,58.7321,58.7518,58.6044,58.6339,9976.0
2023-04-14 14:05:00,59.66,59.77,59.66,59.77,8160.0,58.624,58.7321,58.624,58.7321,8160.0
2023-04-14 14:10:00,59.78,59.78,59.72,59.74,17228.0,58.742,58.742,58.683,58.7027,17228.0
2023-04-14 14:15:00,59.74,59.74,59.66,59.68,8827.0,58.7027,58.7027,58.624,58.6437,8827.0
2023-04-14 14:20:00,59.67,59.74,59.65,59.7,26026.0,58.6339,58.7027,58.6142,58.6634,26026.0
2023-04-14 14:25:00,59.69,59.8,59.67,59.78,36773.0,58.6535,58.7616,58.6339,58.742,36773.0
2023-04-14 14:30:00,59.79,59.79,59.67,59.67,24845.0,58.7518,58.7518,58.6339,58.6339,24845.0
2023-04-14 14:35:00,59.67,59.84,59.66,59.84,28577.0,58.6339,58.8009,58.624,58.8009,28577.0
2023-04-14 14:40:00,59.85,59.9,59.81,59.89,10371.0,58.8107,58.8599,58.7714,58.8501,10371.0
2023-04-14 14:45:00,59.89,59.89,59.79,59.82,18447.0,58.8501,58.8501,58.7518,58.7813,18447.0
2023-04-14 14:50:00,59.83,59.83,59.7,59.71,11454.0,58.7911,58.7911,58.6634,58.6732,11454.0
2023-04-14 14:55:00,59.71,59.82,59.71,59.8,11189.0,58.6732,58.7813,58.6732,58.7616,11189.0
2023-04-14 15:00:00,59.8,59.82,59.74,59.78,15216.0,58.7616,58.7813,58.7027,58.742,15216.0
2023-04-14 15:05:00,59.78,59.79,59.68,59.73,24897.0,58.742,58.7518,58.6437,58.6928,24897.0
2023-04-14 15:10:00,59.73,59.74,59.68,59.7,13616.0,58.6928,58.7027,58.6437,58.6634,13616.0
2023-04-14 15:15:00,59.7,59.73,59.62,59.72,27210.0,58.6634,58.6928,58.5847,58.683,27210.0
2023-04-14 15:20:00,59.72,59.78,59.64,59.78,31596.0,58.683,58.742,58.6044,58.742,31596.0
2023-04-14 15:25:00,59.78,59.93,59.78,59.89,24261.0,58.742,58.8894,58.742,58.8501,24261.0
2023-04-14 15:30:00,59.89,59.92,59.84,59.9,44967.0,58.8501,58.8795,58.8009,58.8599,44967.0
2023-04-14 15:35:00,59.9,59.96,59.87,59.96,27953.0,58.8599,58.9188,58.8304,58.9188,27953.0
2023-04-14 15:40:00,59.97,60.07,59.94,60.03,45844.0,58.9287,59.0269,58.8992,58.9876,45844.0
2023-04-14 15:45:00,60.04,60.11,60.03,60.11,48646.0,58.9974,59.0662,58.9876,59.0662,48646.0
2023-04-14 15:50:00,60.11,60.11,59.95,60.05,74918.0,59.0662,59.0662,58.909,59.0073,74918.0
2023-04-14 15:55:00,60.05,60.18,60.04,60.14,159629.0,59.0073,59.135,58.9974,59.0957,159629.0
2023-04-17 09:30:00,59.97,60.35,59.95,60.3,31093.0,58.9287,59.3021,58.909,59.2529,31093.0
2023-04-17 09:35:00,60.31,60.31,60.14,60.15,13902.0,59.2628,59.2628,59.0957,59.1055,13902.0
2023-04-17 09:40:00,60.14,60.52,60.13,60.46,21317.0,59.0957,59.4691,59.0859,59.4102,21317.0
2023-04-17 09:45:00,60.55,60.59,60.38,60.41,16525.0,59.4986,59.5379,59.3315,59.361,16525.0
2023-04-17 09:50:00,60.43,60.43,60.37,60.38,14168.0,59.3807,59.3807,59.3217,59.3315,14168.0
2023-04-17 09:55:00,60.38,60.48,60.33,60.39,19935.0,59.3315,59.4298,59.2824,59.3414,19935.0
2023-04-17 10:00:00,60.39,60.54,60.38,60.44,14531.0,59.3414,59.4888,59.3315,59.3905,14531.0
2023-04-17 10:05:00,60.43,60.59,60.42,60.58,27244.0,59.3807,59.5379,59.3709,59.5281,27244.0
2023-04-17 10:10:00,60.58,60.6,60.48,60.57,20338.0,59.5281,59.5477,59.4298,59.5182,20338.0
2023-04-17 10:15:00,60.56,60.65,60.53,60.59,14038.0,59.5084,59.5969,59.4789,59.5379,14038.0
2023-04-17 10:20:00,60.6,60.67,60.56,60.65,10450.0,59.5477,59.6165,59.5084,59.5969,10450.0
2023-04-17 10:25:00,60.64,60.8,60.63,60.7,31657.0,59.587,59.7443,59.5772,59.646,31657.0
2023-04-17 10:30:00,60.69,60.78,60.67,60.7,12368.0,59.6362,59.7246,59.6165,59.646,12368.0
2023-04-17 10:35:00,60.7,60.7,60.44,60.46,12095.0,59.646,59.646,59.3905,59.4102,12095.0
2023-04-17 10:40:00,60.47,60.53,60.42,60.47,7156.0,59.42,59.4789,59.3709,59.42,7156.0
2023-04-17 10:45:00,60.46,60.51,60.44,60.48,9271.0,59.4102,59.4593,59.3905,59.4298,9271.0
2023-04-17 10:50:00,60.49,60.56,60.42,60.45,18194.0,59.4396,59.5084,59.3709,59.4003,18194.0
2023-04-17 10:55:00,60.43,60.53,60.38,60.53,10750.0,59.3807,59.4789,59.3315,59.4789,10750.0
2023-04-17 11:00:00,60.53,60.56,60.36,60.38,13916.0,59.4789,59.5084,59.3119,59.3315,13916.0
2023-04-17 11:05:00,60.39,60.48,60.39,60.44,10223.0,59.3414,59.4298,59.3414,59.3905,10223.0
2023-04-17 11:10:00,60.43,60.45,60.36,60.39,11668.0,59.3807,59.4003,59.3119,59.3414,11668.0
2023-04-17 11:15:00,60.4,60.48,60.38,60.4,6712.0,59.3512,59.4298,59.3315,59.3512,6712.0
2023-04-17 11:20:00,60.4,60.41,60.33,60.38,8152.0,59.3512,59.361,59.2824,59.3315,8152.0
2023-04-17 11:25:00,60.39,60.43,60.31,60.34,8424.0,59.3414,59.3807,59.2628,59.2922,8424.0
2023-04-17 11:30:00,60.34,60.34,60.23,60.26,19253.0,59.2922,59.2922,59.1842,59.2136,19253.0
2023-04-17 11:35:00,60.25,60.25,60.11,60.14,13753.0,59.2038,59.2038,59.0662,59.0957,13753.0
2023-04-17 11:40:00,60.17,60.21,60.1,60.1,11309.0,59.1252,59.1645,59.0564,59.0564,11309.0
2023-04-17 11:45:00,60.08,60.14,60.06,60.13,7234.0,59.0368,59.0957,59.0171,59.0859,7234.0
2023-04-17 11:50:00,60.13,60.2,60.13,60.2,6227.0,59.0859,59.1547,59.0859,59.1547,6227.0
2023-04-17 11:55:00,60.19,60.2,60.11,60.16,6855.0,59.1448,59.1547,59.0662,59.1154,6855.0
2023-04-17 12:00:00,60.17,60.21,60.13,60.21,6142.0,59.1252,59.1645,59.0859,59.1645,6142.0
2023-04-17 12:05:00,60.2,60.23,60.16,60.22,9700.0,59.1547,59.1842,59.1154,59.1743,9700.0
2023-04-17 12:10:00,60.23,60.25,60.17,60.19,6788.0,59.1842,59.2038,59.1252,59.1448,6788.0
2023-04-17 12:15:00,60.18,60.19,60.14,60.15,8252.0,59.135,59.1448,59.0957,59.1055,8252.0
2023-04-17 12:20:00,60.14,60.16,60.09,60.14,11186.0,59.0957,59.1154,59.0466,59.0957,11186.0
2023-04-17 12:25:00,60.16,60.17,60.12,60.13,2850.0,59.1154,59.1252,59.0761,59.0859,2850.0
2023-04-17 12:30:00,60.14,60.17,60.13,60.14,6018.0,59.0957,59.1252,59.0859,59.0957,6018.0
2023-04-17 12:35:00,60.13,60.19,60.12,60.17,9490.0,59.0859,59.1448,59.0761,59.1252,9490.0
2023-04-17 12:40:00,60.18,60.23,60.18,60.21,9051.0,59.135,59.1842,59.135,59.1645,9051.0
2023-04-17 12:45:00,60.21,60.27,60.19,60.23,20387.0,59.1645,59.2235,59.1448,59.1842,20387.0
2023-04-17 12:50:00,60.23,60.25,60.16,60.16,46868.0,59.1842,59.2038,59.1154,59.1154,46868.0
2023-04-17 12:55:00,60.17,60.23,60.16,60.23,4119.0,59.1252,59.1842,59.1154,59.1842,4119.0
2023-04-17 13:00:00,60.25,60.3,60.22,60.27,6521.0,59.2038,59.2529,59.1743,59.2235,6521.0
2023-04-17 13:05:00,60.28,60.28,60.22,60.23,6687.0,59.2333,59.2333,59.1743,59.1842,6687.0
2023-04-17 13:10:00,60.22,60.32,60.22,60.31,4320.0,59.1743,59.2726,59.1743,59.2628,4320.0
2023-04-17 13:15:00,60.3,60.37,60.29,60.35,7012.0,59.2529,59.3217,59.2431,59.3021,7012.0
2023-04-17 13:20:00,60.36,60.36,60.29,60.3,5356.0,59.3119,59.3119,59.2431,59.2529,5356.0
2023-04-17 13:25:00,60.3,60.34,60.28,60.34,5844.0,59.2529,59.2922,59.2333,59.2922,5844.0
2023-04-17 13:30:00,60.33,60.4,60.32,60.37,9115.0,59.2824,59.3512,59.2726,59.3217,9115.0
2023-04-17 13:35:00,60.36,60.38,60.32,60.35,7352.0,59.3119,59.3315,59.2726,59.3021,7352.0
2023-04-17 13:40:00,60.35,60.38,60.33,60.34,18769.0,59.3021,59.3315,59.2824,59.2922,18769.0
2023-04-17 13:45:00,60.33,60.34,60.29,60.31,5977.0,59.2824,59.2922,59.2431,59.2628,5977.0
2023-04-17 13:50:00,60.3,60.31,60.23,60.26,6553.0,59.2529,59.2628,59.1842,59.2136,6553.0
2023-04-17 13:55:00,60.23,60.24,60.19,60.22,4803.0,59.1842,59.194,59.1448,59.1743,4803.0
2023-04-17 14:00:00,60.21,60.22,60.14,60.14,12936.0,59.1645,59.1743,59.0957,59.0957,12936.0
2023-04-17 14:05:00,60.12,60.22,60.11,60.22,4882.0,59.0761,59.1743,59.0662,59.1743,4882.0
2023-04-17 14:10:00,60.21,60.26,60.19,60.22,5908.0,59.1645,59.2136,59.1448,59.1743,5908.0
2023-04-17 14:15:00,60.23,60.29,60.23,60.29,2885.0,59.1842,59.2431,59.1842,59.2431,2885.0
2023-04-17 14:20:00,60.29,60.3,60.27,60.27,3312.0,59.2431,59.2529,59.2235,59.2235,3312.0
2023-04-17 14:25:00,60.28,60.3,60.26,60.26,6725.0,59.2333,59.2529,59.2136,59.2136,6725.0
2023-04-17 14:30:00,60.26,60.28,60.24,60.28,4435.0,59.2136,59.2333,59.194,59.2333,4435.0
2023-04-17 14:35:00,60.28,60.3,60.22,60.25,15604.0,59.2333,59.2529,59.1743,59.2038,15604.0
2023-04-17 14:40:00,60.25,60.37,60.25,60.36,9074.0,59.2038,59.3217,59.2038,59.3119,9074.0
2023-04-17 14:45:00,60.37,60.4,60.35,60.39,5600.0,59.3217,59.3512,59.3021,59.3414,5600.0
2023-04-17 14:50:00,60.4,60.49,60.4,60.48,6535.0,59.3512,59.4396,59.3512,59.4298,6535.0
2023-04-17 14:55:00,60.48,60.53,60.48,60.53,14174.0,59.4298,59.4789,59.4298,59.4789,14174.0
2023-04-17 15:00:00,60.53,60.62,60.53,60.55,15768.0,59.4789,59.5674,59.4789,59.4986,15768.0
2023-04-17 15:05:00,60.55,60.57,60.52,60.53,11251.0,59.4986,59.5182,59.4691,59.4789,11251.0
2023-04-17 15:10:00,60.53,60.53,60.48,60.48,33570.0,59.4789,59.4789,59.4298,59.4298,33570.0
2023-04-17 15:15:00,60.5,60.65,60.5,60.64,12501.0,59.4495,59.5969,59.4495,59.587,12501.0
2023-04-17 15:20:00,60.65,60.66,60.6,60.61,15531.0,59.5969,59.6067,59.5477,59.5576,15531.0
2023-04-17 15:25:00,60.61,60.67,60.58,60.62,28977.0,59.5576,59.6165,59.5281,59.5674,28977.0
2023-04-17 15:30:00,60.61,60.62,60.53,60.54,27105.0,59.5576,59.5674,59.4789,59.4888,27105.0
2023-04-17 15:35:00,60.53,60.54,60.46,60.47,31170.0,59.4789,59.4888,59.4102,59.42,31170.0
2023-04-17 15:40:00,60.47,60.55,60.44,60.54,30114.0,59.42,59.4986,59.3905,59.4888,30114.0
2023-04-17 15:45:00,60.54,60.62,60.51,60.59,41394.0,59.4888,59.5674,59.4593,59.5379,41394.0
2023-04-17 15:50:00,60.59,60.66,60.58,60.63,47711.0,59.5379,59.6067,59.5281,59.5772,47711.0
2023-04-17 15:55:00,60.64,60.68,60.56,60.59,198970.0,59.587,59.6263,59.5084,59.5379,198970.0
2023-04-18 09:30:00,61.12,61.24,61.0,61.18,42920.0,60.0587,60.1766,59.9408,60.1177,42920.0
2023-04-18 09:35:00,61.19,61.37,61.17,61.32,16261.0,60.1275,60.3044,60.1078,60.2552,16261.0
2023-04-18 09:40:00,61.34,61.47,61.25,61.39,12250.0,60.2749,60.4026,60.1864,60.324,12250.0
2023-04-18 09:45:00,61.4,61.53,61.38,61.45,25664.0,60.3338,60.4616,60.3142,60.383,25664.0
2023-04-18 09:50:00,61.44,61.65,61.37,61.53,54106.0,60.3731,60.5795,60.3044,60.4616,54106.0
2023-04-18 09:55:00,61.56,61.6,61.41,61.47,31848.0,60.4911,60.5304,60.3437,60.4026,31848.0
2023-04-18 10:00:00,61.47,61.68,61.43,61.68,60182.0,60.4026,60.609,60.3633,60.609,60182.0
2023-04-18 10:05:00,61.67,61.85,61.66,61.82,40171.0,60.5991,60.776,60.5893,60.7465,40171.0
2023-04-18 10:10:00,61.82,61.89,61.73,61.88,26217.0,60.7465,60.8153,60.6581,60.8055,26217.0
2023-04-18 10:15:00,61.88,62.05,61.84,62.05,54254.0,60.8055,60.9725,60.7662,60.9725,54254.0
2023-04-18 10:20:00,62.05,62.22,62.05,62.1,30020.0,60.9725,61.1396,60.9725,61.0217,30020.0
2023-04-18 10:25:00,62.1,62.11,61.9,61.98,25810.0,61.0217,61.0315,60.8252,60.9038,25810.0
2023-04-18 10:30:00,61.95,61.95,61.78,61.84,18966.0,60.8743,60.8743,60.7072,60.7662,18966.0
2023-04-18 10:35:00,61.86,61.94,61.85,61.92,18132.0,60.7858,60.8645,60.776,60.8448,18132.0
2023-04-18 10:40:00,61.91,62.1,61.9,62.1,17063.0,60.835,61.0217,60.8252,61.0217,17063.0
2023-04-18 10:45:00,62.14,62.21,62.1,62.14,29054.0,61.061,61.1298,61.0217,61.061,29054.0
2023-04-18 10:50:00,62.13,62.21,62.06,62.15,27177.0,61.0512,61.1298,60.9824,61.0708,27177.0
2023-04-18 10:55:00,62.17,62.23,62.13,62.2,18364.0,61.0905,61.1494,61.0512,61.1199,18364.0
2023-04-18 11:00:00,62.2,62.24,62.1,62.11,26397.0,61.1199,61.1592,61.0217,61.0315,26397.0
2023-04-18 11:05:00,62.12,62.14,61.99,62.1,166597.0,61.0413,61.061,60.9136,61.0217,166597.0
2023-04-18 11:10:00,62.1,62.24,62.1,62.19,52945.0,61.0217,61.1592,61.0217,61.1101,52945.0
2023-04-18 11:15:00,62.2,62.23,62.16,62.22,18710.0,61.1199,61.1494,61.0806,61.1396,18710.0
2023-04-18 11:20:00,62.24,62.26,62.12,62.14,16495.0,61.1592,61.1789,61.0413,61.061,16495.0
2023-04-18 11:25:00,62.15,62.38,62.15,62.38,23126.0,61.0708,61.2968,61.0708,61.2968,23126.0
2023-04-18 11:30:00,62.38,62.46,62.34,62.38,24788.0,61.2968,61.3754,61.2575,61.2968,24788.0
2023-04-18 11:35:00,62.38,62.4,62.28,62.28,20466.0,61.2968,61.3165,61.1986,61.1986,20466.0
2023-04-18 11:40:00,62.28,62.42,62.26,62.38,18359.0,61.1986,61.3361,61.1789,61.2968,18359.0
2023-04-18 11:45:00,62.38,62.47,62.38,62.41,23347.0,61.2968,61.3853,61.2968,61.3263,23347.0
2023-04-18 11:50:00,62.41,62.48,62.35,62.48,22884.0,61.3263,61.3951,61.2673,61.3951,22884.0
2023-04-18 11:55:00,62.49,62.61,62.45,62.61,47493.0,61.4049,61.5228,61.3656,61.5228,47493.0
2023-04-18 12:00:00,62.62,62.72,62.61,62.66,32787.0,61.5326,61.6309,61.5228,61.572,32787.0
2023-04-18 12:05:00,62.63,62.68,62.57,62.66,18480.0,61.5425,61.5916,61.4835,61.572,18480.0
2023-04-18 12:10:00,62.65,62.71,62.6,62.68,13778.0,61.5621,61.6211,61.513,61.5916,13778.0
2023-04-18 12:15:00,62.68,62.69,62.59,62.61,17711.0,61.5916,61.6014,61.5032,61.5228,17711.0
2023-04-18 12:20:00,62.61,62.61,62.52,62.54,12562.0,61.5228,61.5228,61.4344,61.454,12562.0
2023-04-18 12:25:00,62.54,62.62,62.54,62.62,13920.0,61.454,61.5326,61.454,61.5326,13920.0
2023-04-18 12:30:00,62.6,62.6,62.55,62.55,8274.0,61.513,61.513,61.4639,61.4639,8274.0
2023-04-18 12:35:00,62.55,62.56,62.48,62.49,8990.0,61.4639,61.4737,61.3951,61.4049,8990.0
2023-04-18 12:40:00,62.5,62.51,62.45,62.49,19604.0,61.4147,61.4246,61.3656,61.4049,19604.0
2023-04-18 12:45:00,62.49,62.57,62.49,62.54,20844.0,61.4049,61.4835,61.4049,61.454,20844.0
2023-04-18 12:50:00,62.53,62.53,62.36,62.39,26694.0,61.4442,61.4442,61.2772,61.3066,26694.0
2023-04-18 12:55:00,62.4,62.48,62.37,62.46,10233.0,61.3165,61.3951,61.287,61.3754,10233.0
2023-04-18 13:00:00,62.45,62.46,62.4,62.45,9265.0,61.3656,61.3754,61.3165,61.3656,9265.0
2023-04-18 13:05:00,62.45,62.51,62.43,62.47,8674.0,61.3656,61.4246,61.3459,61.3853,8674.0
2023-04-18 13:10:00,62.46,62.46,62.4,62.41,12537.0,61.3754,61.3754,61.3165,61.3263,12537.0
2023-04-18 13:15:00,62.41,62.42,62.32,62.36,9121.0,61.3263,61.3361,61.2379,61.2772,9121.0
2023-04-18 13:20:00,62.36,62.42,62.31,62.31,21381.0,61.2772,61.3361,61.228,61.228,21381.0
2023-04-18 13:25:00,62.32,62.37,62.27,62.31,22562.0,61.2379,61.287,61.1887,61.228,22562.0
2023-04-18 13:30:00,62.3,62.4,62.3,62.4,9895.0,61.2182,61.3165,61.2182,61.3165,9895.0
2023-04-18 13:35:00,62.4,62.44,62.36,62.38,12399.0,61.3165,61.3558,61.2772,61.2968,12399.0
2023-04-18 13:40:00,62.38,62.43,62.38,62.41,9030.0,61.2968,61.3459,61.2968,61.3263,9030.0
2023-04-18 13:45:00,62.4,62.41,62.36,62.37,14243.0,61.3165,61.3263,61.2772,61.287,14243.0
2023-04-18 13:50:00,62.37,62.38,62.31,62.35,10493.0,61.287,61.2968,61.228,61.2673,10493.0
2023-04-18 13:55:00,62.35,62.35,62.24,62.26,11663.0,61.2673,61.2673,61.1592,61.1789,11663.0
2023-04-18 14:00:00,62.27,62.28,62.21,62.27,11847.0,61.1887,61.1986,61.1298,61.1887,11847.0
2023-04-18 14:05:00,62.26,62.27,62.16,62.26,17780.0,61.1789,61.1887,61.0806,61.1789,17780.0
2023-04-18 14:10:00,62.25,62.33,62.2,62.31,18739.0,61.1691,61.2477,61.1199,61.228,18739.0
2023-04-18 14:15:00,62.31,62.43,62.31,62.39,25364.0,61.228,61.3459,61.228,61.3066,25364.0
2023-04-18 14:20:00,62.4,62.46,62.38,62.43,10544.0,61.3165,61.3754,61.2968,61.3459,10544.0
2023-04-18 14:25:00,62.44,62.51,62.43,62.47,15837.0,61.3558,61.4246,61.3459,61.3853,15837.0
2023-04-18 14:30:00,62.47,62.52,62.47,62.51,13041.0,61.3853,61.4344,61.3853,61.4246,13041.0
2023-04-18 14:35:00,62.5,62.57,62.5,62.54,15211.0,61.4147,61.4835,61.4147,61.454,15211.0
2023-04-18 14:40:00,62.53,62.53,62.45,62.47,12971.0,61.4442,61.4442,61.3656,61.3853,12971.0
2023-04-18 14:45:00,62.46,62.47,62.28,62.37,20626.0,61.3754,61.3853,61.1986,61.287,20626.0
2023-04-18 14:50:00,62.36,62.41,62.33,62.4,12819.0,61.2772,61.3263,61.2477,61.3165,12819.0
2023-04-18 14:55:00,62.38,62.44,62.38,62.43,15782.0,61.2968,61.3558,61.2968,61.3459,15782.0
2023-04-18 15:00:00,62.44,62.51,62.4,62.5,21746.0,61.3558,61.4246,61.3165,61.4147,21746.0
2023-04-18 15:05:00,62.5,62.59,62.49,62.58,19888.0,61.4147,61.5032,61.4049,61.4933,19888.0
2023-04-18 15:10:00,62.58,62.63,62.57,62.63,17269.0,61.4933,61.5425,61.4835,61.5425,17269.0
2023-04-18 15:15:00,62.63,62.7,62.6,62.62,52614.0,61.5425,61.6113,61.513,61.5326,52614.0
2023-04-18 15:20:00,62.63,62.7,62.6,62.69,25422.0,61.5425,61.6113,61.513,61.6014,25422.0
2023-04-18 15:25:00,62.69,62.69,62.62,62.64,28668.0,61.6014,61.6014,61.5326,61.5523,28668.0
2023-04-18 15:30:00,62.63,62.65,62.56,62.62,29408.0,61.5425,61.5621,61.4737,61.5326,29408.0
2023-04-18 15:35:00,62.62,62.65,62.54,62.58,41273.0,61.5326,61.5621,61.454,61.4933,41273.0
2023-04-18 15:40:00,62.57,62.65,62.56,62.64,60216.0,61.4835,61.5621,61.4737,61.5523,60216.0
2023-04-18 15:45:00,62.64,62.69,62.64,62.69,59842.0,61.5523,61.6014,61.5523,61.6014,59842.0
2023-04-18 15:50:00,62.7,62.72,62.56,62.62,169597.0,61.6113,61.6309,61.4737,61.5326,169597.0
2023-04-18 15:55:00,62.62,62.72,62.57,62.58,267659.0,61.5326,61.6309,61.4835,61.4933,267659.0
2023-04-19 09:30:00,62.18,62.35,61.96,61.98,62832.0,61.1003,61.2673,60.8841,60.9038,62832.0
2023-04-19 09:35:00,61.93,62.06,61.84,62.02,21625.0,60.8546,60.9824,60.7662,60.9431,21625.0
2023-04-19 09:40:00,62.04,62.04,61.86,61.96,25928.0,60.9627,60.9627,60.7858,60.8841,25928.0
2023-04-19 09:45:00,61.89,61.98,61.74,61.78,16618.0,60.8153,60.9038,60.6679,60.7072,16618.0
2023-04-19 09:50:00,61.82,62.11,61.82,62.07,19338.0,60.7465,61.0315,60.7465,60.9922,19338.0
2023-04-19 09:55:00,62.03,62.11,62.02,62.05,11340.0,60.9529,61.0315,60.9431,60.9725,11340.0
2023-04-19 10:00:00,62.04,62.15,62.01,62.15,20756.0,60.9627,61.0708,60.9332,61.0708,20756.0
2023-04-19 10:05:00,62.14,62.24,62.12,62.2,10470.0,61.061,61.1592,61.0413,61.1199,10470.0
2023-04-19 10:10:00,62.23,62.26,62.14,62.19,12767.0,61.1494,61.1789,61.061,61.1101,12767.0
2023-04-19 10:15:00,62.21,62.32,62.16,62.29,16986.0,61.1298,61.2379,61.0806,61.2084,16986.0
2023-04-19 10:20:00,62.3,62.33,62.22,62.22,26703.0,61.2182,61.2477,61.1396,61.1396,26703.0
2023-04-19 10:25:00,62.23,62.36,62.22,62.33,12101.0,61.1494,61.2772,61.1396,61.2477,12101.0
2023-04-19 10:30:00,62.33,62.33,62.24,62.26,19016.0,61.2477,61.2477,61.1592,61.1789,19016.0
2023-04-19 10:35:00,62.27,62.3,62.26,62.28,7030.0,61.1887,61.2182,61.1789,61.1986,7030.0
2023-04-19 10:40:00,62.27,62.34,62.24,62.34,11167.0,61.1887,61.2575,61.1592,61.2575,11167.0
2023-04-19 10:45:00,62.34,62.34,62.19,62.25,13212.0,61.2575,61.2575,61.1101,61.1691,13212.0
2023-04-19 10:50:00,62.27,62.36,62.24,62.36,28427.0,61.1887,61.2772,61.1592,61.2772,28427.0
2023-04-19 10:55:00,62.36,62.41,62.32,62.39,30537.0,61.2772,61.3263,61.2379,61.3066,30537.0
2023-04-19 11:00:00,62.4,62.44,62.39,62.43,25064.0,61.3165,61.3558,61.3066,61.3459,25064.0
2023-04-19 11:05:00,62.43,62.47,62.28,62.33,15340.0,61.3459,61.3853,61.1986,61.2477,15340.0
2023-04-19 11:10:00,62.32,62.34,62.26,62.34,9854.0,61.2379,61.2575,61.1789,61.2575,9854.0
2023-04-19 11:15:00,62.35,62.37,62.33,62.35,7622.0,61.2673,61.287,61.2477,61.2673,7622.0
2023-04-19 11:20:00,62.36,62.36,62.19,62.19,10010.0,61.2772,61.2772,61.1101,61.1101,10010.0
2023-04-19 11:25:00,62.18,62.19,62.15,62.18,9162.0,61.1003,61.1101,61.0708,61.1003,9162.0
2023-04-19 11:30:00,62.18,62.19,62.03,62.1,33020.0,61.1003,61.1101,60.9529,61.0217,33020.0
2023-04-19 11:35:00,62.1,62.23,62.09,62.17,16939.0,61.0217,61.1494,61.0119,61.0905,16939.0
2023-04-19 11:40:00,62.17,62.18,62.0,62.0,5573.0,61.0905,61.1003,60.9234,60.9234,5573.0
2023-04-19 11:45:00,62.01,62.1,62.0,62.1,11476.0,60.9332,61.0217,60.9234,61.0217,11476.0
2023-04-19 11:50:00,62.08,62.11,62.01,62.07,19862.0,61.002,61.0315,60.9332,60.9922,19862.0
2023-04-19 11:55:00,62.06,62.14,62.06,62.08,13675.0,60.9824,61.061,60.9824,61.002,13675.0
2023-04-19 12:00:00,62.1,62.18,62.09,62.13,7391.0,61.0217,61.1003,61.0119,61.0512,7391.0
2023-04-19 12:05:00,62.14,62.2,62.13,62.13,7938.0,61.061,61.1199,61.0512,61.0512,7938.0
2023-04-19 12:10:00,62.15,62.16,62.07,62.11,15016.0,61.0708,61.0806,60.9922,61.0315,15016.0
2023-04-19 12:15:00,62.12,62.17,62.11,62.12,6442.0,61.0413,61.0905,61.0315,61.0413,6442.0
2023-04-19 12:20:00,62.15,62.2,62.14,62.19,5298.0,61.0708,61.1199,61.061,61.1101,5298.0
2023-04-19 12:25:00,62.19,62.2,62.07,62.07,14489.0,61.1101,61.1199,60.9922,60.9922,14489.0
2023-04-19 12:30:00,62.07,62.21,62.06,62.19,14704.0,60.9922,61.1298,60.9824,61.1101,14704.0
2023-04-19 12:35:00,62.19,62.22,62.16,62.22,9505.0,61.1101,61.1396,61.0806,61.1396,9505.0
2023-04-19 12:40:00,62.24,62.25,62.22,62.23,19572.0,61.1592,61.1691,61.1396,61.1494,19572.0
2023-04-19 12:45:00,62.24,62.3,62.22,62.26,44597.0,61.1592,61.2182,61.1396,61.1789,44597.0
2023-04-19 12:50:00,62.26,62.31,62.23,62.31,6151.0,61.1789,61.228,61.1494,61.228,6151.0
2023-04-19 12:55:00,62.3,62.33,62.28,62.32,5879.0,61.2182,61.2477,61.1986,61.2379,5879.0
2023-04-19 13:00:00,62.34,62.36,62.31,62.32,9444.0,61.2575,61.2772,61.228,61.2379,9444.0
2023-04-19 13:05:00,62.32,62.33,62.29,62.31,10889.0,61.2379,61.2477,61.2084,61.228,10889.0
2023-04-19 13:10:00,62.33,62.37,62.33,62.34,7060.0,61.2477,61.287,61.2477,61.2575,7060.0
2023-04-19 13:15:00,62.33,62.34,62.25,62.27,15500.0,61.2477,61.2575,61.1691,61.1887,15500.0
2023-04-19 13:20:00,62.27,62.31,62.23,62.3,6784.0,61.1887,61.228,61.1494,61.2182,6784.0
2023-04-19 13:25:00,62.29,62.38,62.29,62.38,6561.0,61.2084,61.2968,61.2084,61.2968,6561.0
2023-04-19 13:30:00,62.38,62.41,62.37,62.4,7828.0,61.2968,61.3263,61.287,61.3165,7828.0
2023-04-19 13:35:00,62.39,62.39,62.31,62.35,9278.0,61.3066,61.3066,61.228,61.2673,9278.0
2023-04-19 13:40:00,62.35,62.37,62.25,62.32,17795.0,61.2673,61.287,61.1691,61.2379,17795.0
2023-04-19 13:45:00,62.33,62.37,62.33,62.36,7745.0,61.2477,61.287,61.2477,61.2772,7745.0
2023-04-19 13:50:00,62.36,62.48,62.34,62.48,17877.0,61.2772,61.3951,61.2575,61.3951,17877.0
2023-04-19 13:55:00,62.49,62.54,62.47,62.52,10632.0,61.4049,61.454,61.3853,61.4344,10632.0
2023-04-19 14:00:00,62.5,62.59,62.47,62.48,13757.0,61.4147,61.5032,61.3853,61.3951,13757.0
2023-04-19 14:05:00,62.47,62.48,62.38,62.39,13100.0,61.3853,61.3951,61.2968,61.3066,13100.0
2023-04-19 14:10:00,62.39,62.39,62.3,62.34,12650.0,61.3066,61.3066,61.2182,61.2575,12650.0
2023-04-19 14:15:00,62.35,62.4,62.27,62.29,24400.0,61.2673,61.3165,61.1887,61.2084,24400.0
2023-04-19 14:20:00,62.29,62.34,62.23,62.34,16820.0,61.2084,61.2575,61.1494,61.2575,16820.0
2023-04-19 14:25:00,62.35,62.4,62.33,62.37,11072.0,61.2673,61.3165,61.2477,61.287,11072.0
2023-04-19 14:30:00,62.37,62.42,62.35,62.41,13217.0,61.287,61.3361,61.2673,61.3263,13217.0
2023-04-19 14:35:00,62.4,62.41,62.37,62.4,11965.0,61.3165,61.3263,61.287,61.3165,11965.0
2023-04-19 14:40:00,62.4,62.49,62.4,62.48,19417.0,61.3165,61.4049,61.3165,61.3951,19417.0
2023-04-19 14:45:00,62.49,62.49,62.44,62.46,6401.0,61.4049,61.4049,61.3558,61.3754,6401.0
2023-04-19 14:50:00,62.45,62.48,62.42,62.47,13441.0,61.3656,61.3951,61.3361,61.3853,13441.0
2023-04-19 14:55:00,62.47,62.48,62.43,62.47,11553.0,61.3853,61.3951,61.3459,61.3853,11553.0
2023-04-19 15:00:00,62.48,62.5,62.45,62.5,5449.0,61.3951,61.4147,61.3656,61.4147,5449.0
2023-04-19 15:05:00,62.49,62.5,62.46,62.5,7088.0,61.4049,61.4147,61.3754,61.4147,7088.0
2023-04-19 15:10:00,62.5,62.54,62.49,62.53,9604.0,61.4147,61.454,61.4049,61.4442,9604.0
2023-04-19 15:15:00,62.54,62.56,62.51,62.52,8864.0,61.454,61.4737,61.4246,61.4344,8864.0
2023-04-19 15:20:00,62.51,62.58,62.5,62.58,19410.0,61.4246,61.4933,61.4147,61.4933,19410.0
2023-04-19 15:25:00,62.57,62.57,62.51,62.54,13192.0,61.4835,61.4835,61.4246,61.454,13192.0
2023-04-19 15:30:00,62.53,62.54,62.47,62.48,17586.0,61.4442,61.454,61.3853,61.3951,17586.0
2023-04-19 15:35:00,62.47,62.47,62.4,62.44,17451.0,61.3853,61.3853,61.3165,61.3558,17451.0
2023-04-19 15:40:00,62.46,62.47,62.4,62.41,20894.0,61.3754,61.3853,61.3165,61.3263,20894.0
2023-04-19 15:45:00,62.41,62.41,62.32,62.36,34479.0,61.3263,61.3263,61.2379,61.2772,34479.0
2023-04-19 15:50:00,62.36,62.42,62.32,62.39,81950.0,61.2772,61.3361,61.2379,61.3066,81950.0
2023-04-19 15:55:00,62.4,62.45,62.38,62.43,121535.0,61.3165,61.3656,61.2968,61.3459,121535.0
2023-04-20 09:30:00,63.71,64.16,63.62,64.1,102920.0,62.6037,63.0459,62.5153,62.987,102920.0
2023-04-20 09:35:00,64.1,64.18,63.54,63.54,53247.0,62.987,63.0656,62.4367,62.4367,53247.0
2023-04-20 09:40:00,63.6,63.87,63.51,63.87,48827.0,62.4956,62.7609,62.4072,62.7609,48827.0
2023-04-20 09:45:00,63.86,64.11,63.68,64.01,85052.0,62.7511,62.9968,62.5742,62.8985,85052.0
2023-04-20 09:50:00,64.01,64.14,63.93,64.02,46918.0,62.8985,63.0263,62.8199,62.9083,46918.0
2023-04-20 09:55:00,64.04,64.19,63.87,63.87,29434.0,62.928,63.0754,62.7609,62.7609,29434.0
2023-04-20 10:00:00,63.83,64.05,63.77,63.99,26100.0,62.7216,62.9378,62.6627,62.8789,26100.0
2023-04-20 10:05:00,64.03,64.2,63.96,64.2,27562.0,62.9182,63.0852,62.8494,63.0852,27562.0
2023-04-20 10:10:00,64.2,64.45,64.17,64.45,90873.0,63.0852,63.3309,63.0557,63.3309,90873.0
2023-04-20 10:15:00,64.45,64.49,64.21,64.21,41124.0,63.3309,63.3702,63.095,63.095,41124.0
2023-04-20 10:20:00,64.21,64.31,64.06,64.12,26425.0,63.095,63.1933,62.9476,63.0066,26425.0
2023-04-20 10:25:00,64.11,64.24,64.03,64.18,32273.0,62.9968,63.1245,62.9182,63.0656,32273.0
2023-04-20 10:30:00,64.17,64.17,63.91,64.12,32032.0,63.0557,63.0557,62.8002,63.0066,32032.0
2023-04-20 10:35:00,64.11,64.2,63.95,63.99,19215.0,62.9968,63.0852,62.8396,62.8789,19215.0
2023-04-20 10:40:00,63.99,64.08,63.97,64.06,13301.0,62.8789,62.9673,62.8592,62.9476,13301.0
2023-04-20 10:45:00,64.05,64.11,64.01,64.07,13030.0,62.9378,62.9968,62.8985,62.9575,13030.0
2023-04-20 10:50:00,64.09,64.15,64.04,64.11,13619.0,62.9771,63.0361,62.928,62.9968,13619.0
2023-04-20 10:55:00,64.09,64.11,63.98,64.03,15712.0,62.9771,62.9968,62.869,62.9182,15712.0
2023-04-20 11:00:00,64.03,64.18,64.02,64.09,11376.0,62.9182,63.0656,62.9083,62.9771,11376.0
2023-04-20 11:05:00,64.08,64.17,64.01,64.12,15396.0,62.9673,63.0557,62.8985,63.0066,15396.0
2023-04-20 11:10:00,64.14,64.19,64.05,64.08,40215.0,63.0263,63.0754,62.9378,62.9673,40215.0
2023-04-20 11:15:00,64.05,64.12,64.0,64.02,15230.0,62.9378,63.0066,62.8887,62.9083,15230.0
2023-04-20 11:20:00,64.01,64.07,63.9,63.94,13800.0,62.8985,62.9575,62.7904,62.8297,13800.0
2023-04-20 11:25:00,63.95,63.97,63.87,63.93,15324.0,62.8396,62.8592,62.7609,62.8199,15324.0
2023-04-20 11:30:00,63.88,63.9,63.8,63.88,11658.0,62.7708,62.7904,62.6922,62.7708,11658.0
2023-04-20 11:35:00,63.9,63.9,63.76,63.78,11863.0,62.7904,62.7904,62.6529,62.6725,11863.0
2023-04-20 11:40:00,63.76,63.88,63.76,63.88,7010.0,62.6529,62.7708,62.6529,62.7708,7010.0
2023-04-20 11:45:00,63.91,63.98,63.9,63.95,5872.0,62.8002,62.869,62.7904,62.8396,5872.0
2023-04-20 11:50:00,63.93,64.03,63.91,64.03,11624.0,62.8199,62.9182,62.8002,62.9182,11624.0
2023-04-20 11:55:00,64.04,64.06,63.95,63.97,16100.0,62.928,62.9476,62.8396,62.8592,16100.0
2023-04-20 12:00:00,63.97,63.98,63.9,63.91,5192.0,62.8592,62.869,62.7904,62.8002,5192.0
2023-04-20 12:05:00,63.88,63.96,63.82,63.95,14633.0,62.7708,62.8494,62.7118,62.8396,14633.0
2023-04-20 12:10:00,63.95,63.97,63.9,63.9,5775.0,62.8396,62.8592,62.7904,62.7904,5775.0
2023-04-20 12:15:00,63.88,63.93,63.86,63.86,7890.0,62.7708,62.8199,62.7511,62.7511,7890.0
2023-04-20 12:20:00,63.9,63.93,63.84,63.85,8578.0,62.7904,62.8199,62.7315,62.7413,8578.0
2023-04-20 12:25:00,63.84,63.9,63.78,63.8,10772.0,62.7315,62.7904,62.6725,62.6922,10772.0
2023-04-20 12:30:00,63.8,63.83,63.75,63.77,20513.0,62.6922,62.7216,62.643,62.6627,20513.0
2023-04-20 12:35:00,63.78,63.81,63.67,63.71,17604.0,62.6725,62.702,62.5644,62.6037,17604.0
2023-04-20 12:40:00,63.7,63.79,63.68,63.78,16663.0,62.5939,62.6823,62.5742,62.6725,16663.0
2023-04-20 12:45:00,63.77,63.78,63.71,63.72,8104.0,62.6627,62.6725,62.6037,62.6135,8104.0
2023-04-20 12:50:00,63.71,63.73,63.65,63.68,5688.0,62.6037,62.6234,62.5448,62.5742,5688.0
2023-04-20 12:55:00,63.7,63.71,63.61,63.64,16310.0,62.5939,62.6037,62.5055,62.5349,16310.0
2023-04-20 13:00:00,63.67,63.72,63.67,63.69,7992.0,62.5644,62.6135,62.5644,62.5841,7992.0
2023-04-20 13:05:00,63.69,63.73,63.68,63.7,10036.0,62.5841,62.6234,62.5742,62.5939,10036.0
2023-04-20 13:10:00,63.69,63.72,63.62,63.64,5497.0,62.5841,62.6135,62.5153,62.5349,5497.0
2023-04-20 13:15:00,63.64,63.7,63.59,63.6,14092.0,62.5349,62.5939,62.4858,62.4956,14092.0
2023-04-20 13:20:00,63.63,63.66,63.56,63.6,10813.0,62.5251,62.5546,62.4563,62.4956,10813.0
2023-04-20 13:25:00,63.61,63.65,63.6,63.63,6423.0,62.5055,62.5448,62.4956,62.5251,6423.0
2023-04-20 13:30:00,63.63,63.68,63.58,63.66,6315.0,62.5251,62.5742,62.476,62.5546,6315.0
2023-04-20 13:35:00,63.67,63.67,63.63,63.64,11719.0,62.5644,62.5644,62.5251,62.5349,11719.0
2023-04-20 13:40:00,63.65,63.71,63.65,63.66,5725.0,62.5448,62.6037,62.5448,62.5546,5725.0
2023-04-20 13:45:00,63.65,63.68,63.57,63.61,12786.0,62.5448,62.5742,62.4662,62.5055,12786.0
2023-04-20 13:50:00,63.6,63.66,63.59,63.64,8674.0,62.4956,62.5546,62.4858,62.5349,8674.0
2023-04-20 13:55:00,63.64,63.64,63.48,63.48,19141.0,62.5349,62.5349,62.3777,62.3777,19141.0
2023-04-20 14:00:00,63.47,63.51,63.37,63.42,20543.0,62.3679,62.4072,62.2696,62.3188,20543.0
2023-04-20 14:05:00,63.41,63.48,63.36,63.46,11981.0,62.3089,62.3777,62.2598,62.3581,11981.0
2023-04-20 14:10:00,63.46,63.47,63.42,63.43,8779.0,62.3581,62.3679,62.3188,62.3286,8779.0
2023-04-20 14:15:00,63.41,63.43,63.37,63.43,12086.0,62.3089,62.3286,62.2696,62.3286,12086.0
2023-04-20 14:20:00,63.42,63.52,63.42,63.47,10567.0,62.3188,62.417,62.3188,62.3679,10567.0
2023-04-20 14:25:00,63.49,63.54,63.44,63.44,32891.0,62.3875,62.4367,62.3384,62.3384,32891.0
2023-04-20 14:30:00,63.44,63.45,63.36,63.39,31395.0,62.3384,62.3482,62.2598,62.2893,31395.0
2023-04-20 14:35:00,63.39,63.39,63.24,63.27,11565.0,62.2893,62.2893,62.1419,62.1714,11565.0
2023-04-20 14:40:00,63.26,63.27,63.2,63.27,7532.0,62.1615,62.1714,62.1026,62.1714,7532.0
2023-04-20 14:45:00,63.26,63.29,63.2,63.23,7839.0,62.1615,62.191,62.1026,62.1321,7839.0
2023-04-20 14:50:00,63.24,63.28,63.17,63.21,11683.0,62.1419,62.1812,62.0731,62.1124,11683.0
2023-04-20 14:55:00,63.19,63.29,63.18,63.28,8622.0,62.0928,62.191,62.0829,62.1812,8622.0
2023-04-20 15:00:00,63.28,63.31,63.2,63.22,12942.0,62.1812,62.2107,62.1026,62.1222,12942.0
2023-04-20 15:05:00,63.22,63.25,63.19,63.23,11006.0,62.1222,62.1517,62.0928,62.1321,11006.0
2023-04-20 15:10:00,63.23,63.23,63.02,63.02,19826.0,62.1321,62.1321,61.9257,61.9257,19826.0
2023-04-20 15:15:00,63.02,63.04,62.94,62.97,23584.0,61.9257,61.9454,61.8471,61.8766,23584.0
2023-04-20 15:20:00,62.97,63.01,62.87,62.95,22243.0,61.8766,61.9159,61.7783,61.8569,22243.0
2023-04-20 15:25:00,62.95,62.98,62.79,62.82,34998.0,61.8569,61.8864,61.6997,61.7292,34998.0
2023-04-20 15:30:00,62.82,62.9,62.81,62.9,28620.0,61.7292,61.8078,61.7194,61.8078,28620.0
2023-04-20 15:35:00,62.9,62.91,62.77,62.84,28058.0,61.8078,61.8176,61.68,61.7488,28058.0
2023-04-20 15:40:00,62.84,62.88,62.74,62.74,33723.0,61.7488,61.7881,61.6506,61.6506,33723.0
2023-04-20 15:45:00,62.73,62.83,62.72,62.82,71758.0,61.6407,61.739,61.6309,61.7292,71758.0
2023-04-20 15:50:00,62.83,62.85,62.73,62.82,76268.0,61.739,61.7587,61.6407,61.7292,76268.0
2023-04-20 15:55:00,62.82,62.89,62.77,62.81,230822.0,61.7292,61.798,61.68,61.7194,230822.0
2023-04-21 09:30:00,62.85,63.17,62.8,62.88,65507.0,61.7587,62.0731,61.7095,61.7881,65507.0
2023-04-21 09:35:00,62.88,62.98,62.63,62.64,23515.0,61.7881,61.8864,61.5425,61.5523,23515.0
2023-04-21 09:40:00,62.66,62.85,62.52,62.83,28390.0,61.572,61.7587,61.4344,61.739,28390.0
2023-04-21 09:45:00,62.82,62.86,62.67,62.72,17372.0,61.7292,61.7685,61.5818,61.6309,17372.0
2023-04-21 09:50:00,62.71,62.72,62.51,62.62,17820.0,61.6211,61.6309,61.4246,61.5326,17820.0
2023-04-21 09:55:00,62.62,62.62,62.45,62.59,29317.0,61.5326,61.5326,61.3656,61.5032,29317.0
2023-04-21 10:00:00,62.61,62.61,62.27,62.42,15275.0,61.5228,61.5228,61.1887,61.3361,15275.0
2023-04-21 10:05:00,62.45,62.51,62.39,62.43,15863.0,61.3656,61.4246,61.3066,61.3459,15863.0
2023-04-21 10:10:00,62.42,62.45,62.31,62.38,14215.0,61.3361,61.3656,61.228,61.2968,14215.0
2023-04-21 10:15:00,62.39,62.54,62.37,62.54,12471.0,61.3066,61.454,61.287,61.454,12471.0
2023-04-21 10:20:00,62.54,62.58,62.44,62.49,12875.0,61.454,61.4933,61.3558,61.4049,12875.0
2023-04-21 10:25:00,62.49,62.57,62.47,62.5,10779.0,61.4049,61.4835,61.3853,61.4147,10779.0
2023-04-21 10:30:00,62.5,62.6,62.48,62.6,8226.0,61.4147,61.513,61.3951,61.513,8226.0
2023-04-21 10:35:00,62.6,62.63,62.5,62.53,23627.0,61.513,61.5425,61.4147,61.4442,23627.0
2023-04-21 10:40:00,62.53,62.53,62.26,62.27,36674.0,61.4442,61.4442,61.1789,61.1887,36674.0
2023-04-21 10:45:00,62.28,62.35,62.18,62.35,18264.0,61.1986,61.2673,61.1003,61.2673,18264.0
2023-04-21 10:50:00,62.37,62.43,62.31,62.4,19875.0,61.287,61.3459,61.228,61.3165,19875.0
2023-04-21 10:55:00,62.42,62.45,62.32,62.45,16588.0,61.3361,61.3656,61.2379,61.3656,16588.0
2023-04-21 11:00:00,62.47,62.76,62.44,62.76,31510.0,61.3853,61.6702,61.3558,61.6702,31510.0
2023-04-21 11:05:00,62.74,62.83,62.72,62.82,17932.0,61.6506,61.739,61.6309,61.7292,17932.0
2023-04-21 11:10:00,62.82,62.98,62.81,62.9,24231.0,61.7292,61.8864,61.7194,61.8078,24231.0
2023-04-21 11:15:00,62.9,62.93,62.74,62.82,20974.0,61.8078,61.8373,61.6506,61.7292,20974.0
2023-04-21 11:20:00,62.8,62.86,62.75,62.85,23276.0,61.7095,61.7685,61.6604,61.7587,23276.0
2023-04-21 11:25:00,62.84,62.89,62.79,62.89,6075.0,61.7488,61.798,61.6997,61.798,6075.0
2023-04-21 11:30:00,62.9,62.96,62.87,62.96,11507.0,61.8078,61.8667,61.7783,61.8667,11507.0
2023-04-21 11:35:00,62.96,62.96,62.79,62.83,10799.0,61.8667,61.8667,61.6997,61.739,10799.0
2023-04-21 11:40:00,62.84,62.88,62.76,62.76,9242.0,61.7488,61.7881,61.6702,61.6702,9242.0
2023-04-21 11:45:00,62.76,62.77,62.64,62.65,18562.0,61.6702,61.68,61.5523,61.5621,18562.0
2023-04-21 11:50:00,62.63,62.74,62.63,62.73,5238.0,61.5425,61.6506,61.5425,61.6407,5238.0
2023-04-21 11:55:00,62.75,62.84,62.75,62.81,7647.0,61.6604,61.7488,61.6604,61.7194,7647.0
2023-04-21 12:00:00,62.82,62.85,62.8,62.84,7813.0,61.7292,61.7587,61.7095,61.7488,7813.0
2023-04-21 12:05:00,62.84,62.86,62.71,62.76,15545.0,61.7488,61.7685,61.6211,61.6702,15545.0
2023-04-21 12:10:00,62.76,62.8,62.69,62.76,7325.0,61.6702,61.7095,61.6014,61.6702,7325.0
2023-04-21 12:15:00,62.78,62.8,62.75,62.76,5351.0,61.6899,61.7095,61.6604,61.6702,5351.0
2023-04-21 12:20:00,62.78,62.78,62.67,62.73,10193.0,61.6899,61.6899,61.5818,61.6407,10193.0
2023-04-21 12:25:00,62.72,62.73,62.66,62.71,4382.0,61.6309,61.6407,61.572,61.6211,4382.0
2023-04-21 12:30:00,62.72,62.77,62.68,62.77,5068.0,61.6309,61.68,61.5916,61.68,5068.0
2023-04-21 12:35:00,62.78,62.78,62.72,62.74,4223.0,61.6899,61.6899,61.6309,61.6506,4223.0
2023-04-21 12:40:00,62.76,62.79,62.74,62.78,8330.0,61.6702,61.6997,61.6506,61.6899,8330.0
2023-04-21 12:45:00,62.79,62.87,62.78,62.85,4079.0,61.6997,61.7783,61.6899,61.7587,4079.0
2023-04-21 12:50:00,62.85,62.91,62.84,62.86,6942.0,61.7587,61.8176,61.7488,61.7685,6942.0
2023-04-21 12:55:00,62.86,62.92,62.86,62.9,14123.0,61.7685,61.8274,61.7685,61.8078,14123.0
2023-04-21 13:00:00,62.89,62.94,62.87,62.89,6339.0,61.798,61.8471,61.7783,61.798,6339.0
2023-04-21 13:05:00,62.88,62.91,62.86,62.9,7723.0,61.7881,61.8176,61.7685,61.8078,7723.0
2023-04-21 13:10:00,62.9,62.93,62.88,62.89,5744.0,61.8078,61.8373,61.7881,61.798,5744.0
2023-04-21 13:15:00,62.89,62.89,62.82,62.85,6468.0,61.798,61.798,61.7292,61.7587,6468.0
2023-04-21 13:20:00,62.84,62.87,62.81,62.82,5509.0,61.7488,61.7783,61.7194,61.7292,5509.0
2023-04-21 13:25:00,62.82,62.84,62.78,62.83,6180.0,61.7292,61.7488,61.6899,61.739,6180.0
2023-04-21 13:30:00,62.83,62.91,62.82,62.88,10200.0,61.739,61.8176,61.7292,61.7881,10200.0
2023-04-21 13:35:00,62.91,62.98,62.91,62.96,7199.0,61.8176,61.8864,61.8176,61.8667,7199.0
2023-04-21 13:40:00,62.96,62.97,62.91,62.93,7147.0,61.8667,61.8766,61.8176,61.8373,7147.0
2023-04-21 13:45:00,62.93,62.97,62.91,62.97,8309.0,61.8373,61.8766,61.8176,61.8766,8309.0
2023-04-21 13:50:00,62.97,62.99,62.94,62.98,6482.0,61.8766,61.8962,61.8471,61.8864,6482.0
2023-04-21 13:55:00,62.98,62.98,62.89,62.93,10314.0,61.8864,61.8864,61.798,61.8373,10314.0
2023-04-21 14:00:00,62.94,62.96,62.88,62.92,6910.0,61.8471,61.8667,61.7881,61.8274,6910.0
2023-04-21 14:05:00,62.92,62.95,62.89,62.92,6239.0,61.8274,61.8569,61.798,61.8274,6239.0
2023-04-21 14:10:00,62.93,63.0,62.92,62.99,9971.0,61.8373,61.9061,61.8274,61.8962,9971.0
2023-04-21 14:15:00,62.99,63.0,62.94,62.95,7639.0,61.8962,61.9061,61.8471,61.8569,7639.0
2023-04-21 14:20:00,62.95,62.96,62.88,62.9,13287.0,61.8569,61.8667,61.7881,61.8078,13287.0
2023-04-21 14:25:00,62.89,62.92,62.85,62.89,11149.0,61.798,61.8274,61.7587,61.798,11149.0
2023-04-21 14:30:00,62.9,62.93,62.83,62.86,13149.0,61.8078,61.8373,61.739,61.7685,13149.0
2023-04-21 14:35:00,62.86,62.9,62.83,62.89,8996.0,61.7685,61.8078,61.739,61.798,8996.0
2023-04-21 14:40:00,62.9,62.9,62.82,62.83,8664.0,61.8078,61.8078,61.7292,61.739,8664.0
2023-04-21 14:45:00,62.82,62.82,62.78,62.82,6102.0,61.7292,61.7292,61.6899,61.7292,6102.0
2023-04-21 14:50:00,62.83,62.84,62.79,62.82,8405.0,61.739,61.7488,61.6997,61.7292,8405.0
2023-04-21 14:55:00,62.81,62.86,62.81,62.86,8245.0,61.7194,61.7685,61.7194,61.7685,8245.0
2023-04-21 15:00:00,62.85,62.9,62.82,62.83,9504.0,61.7587,61.8078,61.7292,61.739,9504.0
2023-04-21 15:05:00,62.83,62.84,62.77,62.83,6700.0,61.739,61.7488,61.68,61.739,6700.0
2023-04-21 15:10:00,62.85,62.85,62.79,62.8,9019.0,61.7587,61.7587,61.6997,61.7095,9019.0
2023-04-21 15:15:00,62.8,62.84,62.8,62.84,12577.0,61.7095,61.7488,61.7095,61.7488,12577.0
2023-04-21 15:20:00,62.84,62.89,62.83,62.85,15180.0,61.7488,61.798,61.739,61.7587,15180.0
2023-04-21 15:25:00,62.86,62.9,62.83,62.9,13568.0,61.7685,61.8078,61.739,61.8078,13568.0
2023-04-21 15:30:00,62.9,63.0,62.87,62.88,42515.0,61.8078,61.9061,61.7783,61.7881,42515.0
2023-04-21 15:35:00,62.88,62.9,62.76,62.76,27753.0,61.7881,61.8078,61.6702,61.6702,27753.0
2023-04-21 15:40:00,62.77,62.77,62.67,62.7,21953.0,61.68,61.68,61.5818,61.6113,21953.0
2023-04-21 15:45:00,62.67,62.78,62.63,62.78,33262.0,61.5818,61.6899,61.5425,61.6899,33262.0
2023-04-21 15:50:00,62.78,62.8,62.71,62.75,58114.0,61.6899,61.7095,61.6211,61.6604,58114.0
2023-04-21 15:55:00,62.75,62.85,62.69,62.82,183414.0,61.6604,61.7587,61.6014,61.7292,183414.0
2023-04-24 09:30:00,62.35,62.82,62.35,62.82,58895.0,61.2673,61.7292,61.2673,61.7292,58895.0
2023-04-24 09:35:00,62.82,63.01,62.76,62.98,20329.0,61.7292,61.9159,61.6702,61.8864,20329.0
2023-04-24 09:40:00,62.99,63.01,62.8,62.83,10252.0,61.8962,61.9159,61.7095,61.739,10252.0
2023-04-24 09:45:00,62.86,63.02,62.86,62.97,13450.0,61.7685,61.9257,61.7685,61.8766,13450.0
2023-04-24 09:50:00,62.96,63.07,62.88,63.06,15429.0,61.8667,61.9748,61.7881,61.965,15429.0
2023-04-24 09:55:00,63.07,63.17,63.02,63.17,17921.0,61.9748,62.0731,61.9257,62.0731,17921.0
2023-04-24 10:00:00,63.17,63.25,63.02,63.09,19164.0,62.0731,62.1517,61.9257,61.9945,19164.0
2023-04-24 10:05:00,63.06,63.12,62.98,63.06,12319.0,61.965,62.024,61.8864,61.965,12319.0
2023-04-24 10:10:00,63.07,63.09,62.95,63.06,14551.0,61.9748,61.9945,61.8569,61.965,14551.0
2023-04-24 10:15:00,63.05,63.09,62.97,63.08,6819.0,61.9552,61.9945,61.8766,61.9847,6819.0
2023-04-24 10:20:00,63.07,63.22,63.07,63.22,17643.0,61.9748,62.1222,61.9748,62.1222,17643.0
2023-04-24 10:25:00,63.21,63.27,63.19,63.25,24265.0,62.1124,62.1714,62.0928,62.1517,24265.0
2023-04-24 10:30:00,63.26,63.27,63.17,63.22,22744.0,62.1615,62.1714,62.0731,62.1222,22744.0
2023-04-24 10:35:00,63.21,63.23,63.07,63.08,13605.0,62.1124,62.1321,61.9748,61.9847,13605.0
2023-04-24 10:40:00,63.08,63.18,62.96,63.0,14074.0,61.9847,62.0829,61.8667,61.9061,14074.0
2023-04-24 10:45:00,62.99,63.05,62.95,63.01,11544.0,61.8962,61.9552,61.8569,61.9159,11544.0
2023-04-24 10:50:00,63.0,63.0,62.83,62.87,10879.0,61.9061,61.9061,61.739,61.7783,10879.0
2023-04-24 10:55:00,62.88,62.9,62.79,62.83,35102.0,61.7881,61.8078,61.6997,61.739,35102.0
2023-04-24 11:00:00,62.83,62.94,62.77,62.93,37163.0,61.739,61.8471,61.68,61.8373,37163.0
2023-04-24 11:05:00,62.94,62.94,62.86,62.87,30009.0,61.8471,61.8471,61.7685,61.7783,30009.0
2023-04-24 11:10:00,62.86,62.9,62.83,62.85,9573.0,61.7685,61.8078,61.739,61.7587,9573.0
2023-04-24 11:15:00,62.84,62.92,62.81,62.92,11356.0,61.7488,61.8274,61.7194,61.8274,11356.0
2023-04-24 11:20:00,62.93,62.94,62.78,62.8,15203.0,61.8373,61.8471,61.6899,61.7095,15203.0
2023-04-24 11:25:00,62.82,62.85,62.72,62.73,11799.0,61.7292,61.7587,61.6309,61.6407,11799.0
2023-04-24 11:30:00,62.74,62.89,62.73,62.85,11486.0,61.6506,61.798,61.6407,61.7587,11486.0
2023-04-24 11:35:00,62.85,62.93,62.85,62.86,21348.0,61.7587,61.8373,61.7587,61.7685,21348.0
2023-04-24 11:40:00,62.86,62.89,62.82,62.87,10121.0,61.7685,61.798,61.7292,61.7783,10121.0
2023-04-24 11:45:00,62.86,62.96,62.83,62.96,9193.0,61.7685,61.8667,61.739,61.8667,9193.0
2023-04-24 11:50:00,62.96,62.97,62.93,62.93,10893.0,61.8667,61.8766,61.8373,61.8373,10893.0
2023-04-24 11:55:00,62.92,62.95,62.89,62.91,9988.0,61.8274,61.8569,61.798,61.8176,9988.0
2023-04-24 12:00:00,62.9,62.98,62.9,62.98,11256.0,61.8078,61.8864,61.8078,61.8864,11256.0
2023-04-24 12:05:00,62.98,63.02,62.96,62.99,8988.0,61.8864,61.9257,61.8667,61.8962,8988.0
2023-04-24 12:10:00,62.98,63.0,62.95,62.97,8181.0,61.8864,61.9061,61.8569,61.8766,8181.0
2023-04-24 12:15:00,62.96,63.05,62.94,63.05,11657.0,61.8667,61.9552,61.8471,61.9552,11657.0
2023-04-24 12:20:00,63.05,63.11,63.03,63.09,15033.0,61.9552,62.0141,61.9355,61.9945,15033.0
2023-04-24 12:25:00,63.08,63.1,63.0,63.04,12366.0,61.9847,62.0043,61.9061,61.9454,12366.0
2023-04-24 12:30:00,63.05,63.08,63.03,63.04,9014.0,61.9552,61.9847,61.9355,61.9454,9014.0
2023-04-24 12:35:00,63.04,63.08,63.0,63.05,20898.0,61.9454,61.9847,61.9061,61.9552,20898.0
2023-04-24 12:40:00,63.05,63.08,63.04,63.05,16873.0,61.9552,61.9847,61.9454,61.9552,16873.0
2023-04-24 12:45:00,63.06,63.2,63.04,63.2,47283.0,61.965,62.1026,61.9454,62.1026,47283.0
2023-04-24 12:50:00,63.19,63.22,63.09,63.11,36943.0,62.0928,62.1222,61.9945,62.0141,36943.0
2023-04-24 12:55:00,63.11,63.11,63.0,63.02,18224.0,62.0141,62.0141,61.9061,61.9257,18224.0
2023-04-24 13:00:00,63.02,63.04,62.95,62.95,18896.0,61.9257,61.9454,61.8569,61.8569,18896.0
2023-04-24 13:05:00,62.95,62.99,62.92,62.99,23488.0,61.8569,61.8962,61.8274,61.8962,23488.0
2023-04-24 13:10:00,62.99,63.01,62.9,62.97,24709.0,61.8962,61.9159,61.8078,61.8766,24709.0
2023-04-24 13:15:00,62.97,63.04,62.96,63.01,7411.0,61.8766,61.9454,61.8667,61.9159,7411.0
2023-04-24 13:20:00,63.04,63.08,63.0,63.07,23085.0,61.9454,61.9847,61.9061,61.9748,23085.0
2023-04-24 13:25:00,63.08,63.08,63.03,63.04,12634.0,61.9847,61.9847,61.9355,61.9454,12634.0
2023-04-24 13:30:00,63.04,63.11,63.03,63.11,15736.0,61.9454,62.0141,61.9355,62.0141,15736.0
2023-04-24 13:35:00,63.11,63.12,63.04,63.08,30422.0,62.0141,62.024,61.9454,61.9847,30422.0
2023-04-24 13:40:00,63.08,63.11,63.06,63.08,12529.0,61.9847,62.0141,61.965,61.9847,12529.0
2023-04-24 13:45:00,63.08,63.08,63.02,63.06,32924.0,61.9847,61.9847,61.9257,61.965,32924.0
2023-04-24 13:50:00,63.05,63.22,63.05,63.22,46621.0,61.9552,62.1222,61.9552,62.1222,46621.0
2023-04-24 13:55:00,63.23,63.28,63.21,63.22,37850.0,62.1321,62.1812,62.1124,62.1222,37850.0
2023-04-24 14:00:00,63.23,63.34,63.23,63.32,33201.0,62.1321,62.2401,62.1321,62.2205,33201.0
2023-04-24 14:05:00,63.32,63.35,63.26,63.31,46556.0,62.2205,62.25,62.1615,62.2107,46556.0
2023-04-24 14:10:00,63.3,63.38,63.29,63.3,38653.0,62.2008,62.2795,62.191,62.2008,38653.0
2023-04-24 14:15:00,63.31,63.32,63.22,63.29,40373.0,62.2107,62.2205,62.1222,62.191,40373.0
2023-04-24 14:20:00,63.28,63.29,63.18,63.2,40479.0,62.1812,62.191,62.0829,62.1026,40479.0
2023-04-24 14:25:00,63.21,63.33,63.19,63.33,30825.0,62.1124,62.2303,62.0928,62.2303,30825.0
2023-04-24 14:30:00,63.33,63.37,63.3,63.31,29186.0,62.2303,62.2696,62.2008,62.2107,29186.0
2023-04-24 14:35:00,63.32,63.34,63.3,63.31,35827.0,62.2205,62.2401,62.2008,62.2107,35827.0
2023-04-24 14:40:00,63.31,63.42,63.29,63.41,50716.0,62.2107,62.3188,62.191,62.3089,50716.0
2023-04-24 14:45:00,63.4,63.43,63.36,63.41,40704.0,62.2991,62.3286,62.2598,62.3089,40704.0
2023-04-24 14:50:00,63.41,63.45,63.4,63.44,26179.0,62.3089,62.3482,62.2991,62.3384,26179.0
2023-04-24 14:55:00,63.43,63.55,63.41,63.48,68273.0,62.3286,62.4465,62.3089,62.3777,68273.0
2023-04-24 15:00:00,63.48,63.56,63.45,63.52,48527.0,62.3777,62.4563,62.3482,62.417,48527.0
2023-04-24 15:05:00,63.52,63.61,63.51,63.59,61287.0,62.417,62.5055,62.4072,62.4858,61287.0
2023-04-24 15:10:00,63.59,63.83,63.57,63.78,160632.0,62.4858,62.7216,62.4662,62.6725,160632.0
2023-04-24 15:15:00,63.77,63.78,63.63,63.67,80290.0,62.6627,62.6725,62.5251,62.5644,80290.0
2023-04-24 15:20:00,63.67,63.68,63.59,63.61,72585.0,62.5644,62.5742,62.4858,62.5055,72585.0
2023-04-24 15:25:00,63.62,63.75,63.61,63.66,82449.0,62.5153,62.643,62.5055,62.5546,82449.0
2023-04-24 15:30:00,63.66,63.73,63.62,63.68,63150.0,62.5546,62.6234,62.5153,62.5742,63150.0
2023-04-24 15:35:00,63.67,63.67,63.61,63.64,68508.0,62.5644,62.5644,62.5055,62.5349,68508.0
2023-04-24 15:40:00,63.63,63.75,63.62,63.75,111397.0,62.5251,62.643,62.5153,62.643,111397.0
2023-04-24 15:45:00,63.76,63.87,63.76,63.87,138682.0,62.6529,62.7609,62.6529,62.7609,138682.0
2023-04-24 15:50:00,63.86,63.96,63.83,63.93,247608.0,62.7511,62.8494,62.7216,62.8199,247608.0
2023-04-24 15:55:00,63.94,64.02,63.81,63.87,349935.0,62.8297,62.9083,62.702,62.7609,349935.0
2023-04-25 09:30:00,64.82,65.27,64.5,65.16,279868.0,63.6944,64.1366,63.38,64.0285,279868.0
2023-04-25 09:35:00,65.19,65.31,64.94,65.31,170660.0,64.058,64.1759,63.8124,64.1759,170660.0
2023-04-25 09:40:00,65.31,66.08,65.3,65.98,162883.0,64.1759,64.9326,64.1661,64.8343,162883.0
2023-04-25 09:45:00,65.98,66.05,65.58,65.67,134812.0,64.8343,64.9031,64.4413,64.5297,134812.0
2023-04-25 09:50:00,65.67,65.74,65.12,65.12,137958.0,64.5297,64.5985,63.9892,63.9892,137958.0
2023-04-25 09:55:00,65.14,65.67,65.08,65.59,119975.0,64.0089,64.5297,63.9499,64.4511,119975.0
2023-04-25 10:00:00,65.56,65.82,65.47,65.81,79359.0,64.4216,64.6771,64.3332,64.6673,79359.0
2023-04-25 10:05:00,65.8,65.88,65.5,65.51,50021.0,64.6574,64.736,64.3626,64.3725,50021.0
2023-04-25 10:10:00,65.49,65.49,65.08,65.23,65308.0,64.3528,64.3528,63.9499,64.0973,65308.0
2023-04-25 10:15:00,65.21,65.59,65.19,65.58,63509.0,64.0777,64.4511,64.058,64.4413,63509.0
2023-04-25 10:20:00,65.57,65.58,64.81,64.86,58773.0,64.4314,64.4413,63.6846,63.7338,58773.0
2023-04-25 10:25:00,64.82,65.0,64.67,64.96,70655.0,63.6944,63.8713,63.5471,63.832,70655.0
2023-04-25 10:30:00,64.94,65.18,64.94,65.0,42162.0,63.8124,64.0482,63.8124,63.8713,42162.0
2023-04-25 10:35:00,64.99,65.0,64.57,64.78,95510.0,63.8615,63.8713,63.4488,63.6551,95510.0
2023-04-25 10:40:00,64.78,65.06,64.75,64.81,49865.0,63.6551,63.9303,63.6257,63.6846,49865.0
2023-04-25 10:45:00,64.82,65.09,64.75,65.05,34061.0,63.6944,63.9598,63.6257,63.9205,34061.0
2023-04-25 10:50:00,65.05,65.08,64.75,64.76,39231.0,63.9205,63.9499,63.6257,63.6355,39231.0
2023-04-25 10:55:00,64.75,64.89,64.64,64.84,30014.0,63.6257,63.7632,63.5176,63.7141,30014.0
2023-04-25 11:00:00,64.86,65.12,64.82,65.01,33103.0,63.7338,63.9892,63.6944,63.8811,33103.0
2023-04-25 11:05:00,64.97,65.1,64.89,65.09,24875.0,63.8418,63.9696,63.7632,63.9598,24875.0
2023-04-25 11:10:00,65.1,65.22,64.92,64.92,35812.0,63.9696,64.0875,63.7927,63.7927,35812.0
2023-04-25 11:15:00,64.91,65.03,64.87,65.0,30726.0,63.7829,63.9008,63.7436,63.8713,30726.0
2023-04-25 11:20:00,65.0,65.21,64.94,65.21,49064.0,63.8713,64.0777,63.8124,64.0777,49064.0
2023-04-25 11:25:00,65.22,65.31,65.16,65.28,34851.0,64.0875,64.1759,64.0285,64.1465,34851.0
2023-04-25 11:30:00,65.28,65.34,65.24,65.32,40460.0,64.1465,64.2054,64.1072,64.1858,40460.0
2023-04-25 11:35:00,65.31,65.32,65.15,65.23,33543.0,64.1759,64.1858,64.0187,64.0973,33543.0
2023-04-25 11:40:00,65.21,65.38,65.17,65.34,31674.0,64.0777,64.2447,64.0384,64.2054,31674.0
2023-04-25 11:45:00,65.35,65.53,65.34,65.53,48811.0,64.2152,64.3921,64.2054,64.3921,48811.0
2023-04-25 11:50:00,65.52,65.54,65.45,65.5,29629.0,64.3823,64.4019,64.3135,64.3626,29629.0
2023-04-25 11:55:00,65.49,65.49,65.29,65.31,32932.0,64.3528,64.3528,64.1563,64.1759,32932.0
2023-04-25 12:00:00,65.3,65.36,65.25,65.27,29653.0,64.1661,64.2251,64.117,64.1366,29653.0
2023-04-25 12:05:00,65.27,65.31,65.21,65.23,26350.0,64.1366,64.1759,64.0777,64.0973,26350.0
2023-04-25 12:10:00,65.23,65.24,64.98,65.07,35907.0,64.0973,64.1072,63.8517,63.9401,35907.0
2023-04-25 12:15:00,65.07,65.2,65.04,65.05,35105.0,63.9401,64.0678,63.9106,63.9205,35105.0
2023-04-25 12:20:00,65.04,65.12,64.99,64.99,21976.0,63.9106,63.9892,63.8615,63.8615,21976.0
2023-04-25 12:25:00,64.97,64.98,64.87,64.92,25153.0,63.8418,63.8517,63.7436,63.7927,25153.0
2023-04-25 12:30:00,64.92,65.06,64.91,65.06,19520.0,63.7927,63.9303,63.7829,63.9303,19520.0
2023-04-25 12:35:00,65.06,65.14,65.05,65.13,19829.0,63.9303,64.0089,63.9205,63.9991,19829.0
2023-04-25 12:40:00,65.13,65.17,65.12,65.16,24493.0,63.9991,64.0384,63.9892,64.0285,24493.0
2023-04-25 12:45:00,65.16,65.21,65.15,65.19,24508.0,64.0285,64.0777,64.0187,64.058,24508.0
2023-04-25 12:50:00,65.18,65.25,65.16,65.24,33845.0,64.0482,64.117,64.0285,64.1072,33845.0
2023-04-25 12:55:00,65.24,65.38,65.23,65.31,36143.0,64.1072,64.2447,64.0973,64.1759,36143.0
2023-04-25 13:00:00,65.31,65.42,65.31,65.38,32794.0,64.1759,64.284,64.1759,64.2447,32794.0
2023-04-25 13:05:00,65.39,65.41,65.25,65.26,35321.0,64.2546,64.2742,64.117,64.1268,35321.0
2023-04-25 13:10:00,65.26,65.28,65.19,65.21,37033.0,64.1268,64.1465,64.058,64.0777,37033.0
2023-04-25 13:15:00,65.2,65.25,65.12,65.22,36987.0,64.0678,64.117,63.9892,64.0875,36987.0
2023-04-25 13:20:00,65.22,65.23,65.02,65.05,33339.0,64.0875,64.0973,63.891,63.9205,33339.0
2023-04-25 13:25:00,65.05,65.08,64.92,64.97,30295.0,63.9205,63.9499,63.7927,63.8418,30295.0
2023-04-25 13:30:00,64.97,65.07,64.95,65.06,36220.0,63.8418,63.9401,63.8222,63.9303,36220.0
2023-04-25 13:35:00,65.06,65.16,65.06,65.15,39835.0,63.9303,64.0285,63.9303,64.0187,39835.0
2023-04-25 13:40:00,65.15,65.25,65.13,65.24,38788.0,64.0187,64.117,63.9991,64.1072,38788.0
2023-04-25 13:45:00,65.25,65.26,65.16,65.22,34306.0,64.117,64.1268,64.0285,64.0875,34306.0
2023-04-25 13:50:00,65.23,65.25,65.15,65.22,38126.0,64.0973,64.117,64.0187,64.0875,38126.0
2023-04-25 13:55:00,65.22,65.28,65.17,65.23,35521.0,64.0875,64.1465,64.0384,64.0973,35521.0
2023-04-25 14:00:00,65.22,65.33,65.21,65.27,24912.0,64.0875,64.1956,64.0777,64.1366,24912.0
2023-04-25 14:05:00,65.28,65.4,65.28,65.31,31694.0,64.1465,64.2644,64.1465,64.1759,31694.0
2023-04-25 14:10:00,65.3,65.4,65.28,65.39,28487.0,64.1661,64.2644,64.1465,64.2546,28487.0
2023-04-25 14:15:00,65.39,65.41,65.2,65.24,38739.0,64.2546,64.2742,64.0678,64.1072,38739.0
2023-04-25 14:20:00,65.24,65.27,65.19,65.26,43941.0,64.1072,64.1366,64.058,64.1268,43941.0
2023-04-25 14:25:00,65.27,65.38,65.19,65.36,63033.0,64.1366,64.2447,64.058,64.2251,63033.0
2023-04-25 14:30:00,65.36,65.4,65.3,65.3,38315.0,64.2251,64.2644,64.1661,64.1661,38315.0
2023-04-25 14:35:00,65.31,65.36,65.3,65.32,28041.0,64.1759,64.2251,64.1661,64.1858,28041.0
2023-04-25 14:40:00,65.32,65.32,65.19,65.21,35370.0,64.1858,64.1858,64.058,64.0777,35370.0
2023-04-25 14:45:00,65.2,65.21,65.07,65.11,32399.0,64.0678,64.0777,63.9401,63.9794,32399.0
2023-04-25 14:50:00,65.11,65.11,64.84,64.92,50193.0,63.9794,63.9794,63.7141,63.7927,50193.0
2023-04-25 14:55:00,64.91,65.05,64.89,65.03,32015.0,63.7829,63.9205,63.7632,63.9008,32015.0
2023-04-25 15:00:00,65.03,65.11,65.0,65.11,46533.0,63.9008,63.9794,63.8713,63.9794,46533.0
2023-04-25 15:05:00,65.1,65.11,64.92,64.93,104390.0,63.9696,63.9794,63.7927,63.8025,104390.0
2023-04-25 15:10:00,64.93,64.98,64.87,64.95,150956.0,63.8025,63.8517,63.7436,63.8222,150956.0
2023-04-25 15:15:00,64.97,65.13,64.91,64.98,203371.0,63.8418,63.9991,63.7829,63.8517,203371.0
2023-04-25 15:20:00,64.99,65.13,64.97,65.13,56823.0,63.8615,63.9991,63.8418,63.9991,56823.0
2023-04-25 15:25:00,65.14,65.24,65.12,65.2,52151.0,64.0089,64.1072,63.9892,64.0678,52151.0
2023-04-25 15:30:00,65.2,65.31,65.17,65.24,75198.0,64.0678,64.1759,64.0384,64.1072,75198.0
2023-04-25 15:35:00,65.23,65.25,65.07,65.14,64000.0,64.0973,64.117,63.9401,64.0089,64000.0
2023-04-25 15:40:00,65.14,65.22,65.09,65.17,80613.0,64.0089,64.0875,63.9598,64.0384,80613.0
2023-04-25 15:45:00,65.17,65.22,65.13,65.2,90662.0,64.0384,64.0875,63.9991,64.0678,90662.0
2023-04-25 15:50:00,65.19,65.19,64.95,64.98,166425.0,64.058,64.058,63.8222,63.8517,166425.0
2023-04-25 15:55:00,64.99,65.0,64.73,64.99,420219.0,63.8615,63.8713,63.606,63.8615,420219.0
2023-04-26 09:30:00,64.71,65.21,64.71,65.19,121242.0,63.5864,64.0777,63.5864,64.058,121242.0
2023-04-26 09:35:00,65.18,65.42,65.16,65.38,31470.0,64.0482,64.284,64.0285,64.2447,31470.0
2023-04-26 09:40:00,65.36,65.37,65.03,65.08,45835.0,64.2251,64.2349,63.9008,63.9499,45835.0
2023-04-26 09:45:00,65.05,65.15,64.83,64.83,32811.0,63.9205,64.0187,63.7043,63.7043,32811.0
2023-04-26 09:50:00,64.83,65.22,64.82,65.03,117769.0,63.7043,64.0875,63.6944,63.9008,117769.0
2023-04-26 09:55:00,65.05,65.15,64.94,65.15,34236.0,63.9205,64.0187,63.8124,64.0187,34236.0
2023-04-26 10:00:00,65.15,65.35,65.13,65.22,37926.0,64.0187,64.2152,63.9991,64.0875,37926.0
2023-04-26 10:05:00,65.24,65.29,64.97,64.98,33439.0,64.1072,64.1563,63.8418,63.8517,33439.0
2023-04-26 10:10:00,65.0,65.02,64.88,64.88,23077.0,63.8713,63.891,63.7534,63.7534,23077.0
2023-04-26 10:15:00,64.87,64.92,64.54,64.62,58201.0,63.7436,63.7927,63.4193,63.4979,58201.0
2023-04-26 10:20:00,64.62,64.78,64.44,64.5,34555.0,63.4979,63.6551,63.321,63.38,34555.0
2023-04-26 10:25:00,64.51,64.72,64.51,64.69,23071.0,63.3898,63.5962,63.3898,63.5667,23071.0
2023-04-26 10:30:00,64.7,64.72,64.51,64.55,24041.0,63.5765,63.5962,63.3898,63.4291,24041.0
2023-04-26 10:35:00,64.55,64.74,64.53,64.7,17392.0,63.4291,63.6158,63.4095,63.5765,17392.0
2023-04-26 10:40:00,64.72,64.76,64.54,64.54,17749.0,63.5962,63.6355,63.4193,63.4193,17749.0
2023-04-26 10:45:00,64.53,64.68,64.53,64.61,56237.0,63.4095,63.5569,63.4095,63.4881,56237.0
2023-04-26 10:50:00,64.61,64.72,64.61,64.72,21301.0,63.4881,63.5962,63.4881,63.5962,21301.0
2023-04-26 10:55:00,64.73,64.97,64.69,64.97,21897.0,63.606,63.8418,63.5667,63.8418,21897.0
2023-04-26 11:00:00,64.97,65.0,64.91,65.0,16101.0,63.8418,63.8713,63.7829,63.8713,16101.0
2023-04-26 11:05:00,64.99,65.1,64.96,65.02,25283.0,63.8615,63.9696,63.832,63.891,25283.0
2023-04-26 11:10:00,65.01,65.06,64.94,64.98,22551.0,63.8811,63.9303,63.8124,63.8517,22551.0
2023-04-26 11:15:00,64.98,65.04,64.91,64.94,21630.0,63.8517,63.9106,63.7829,63.8124,21630.0
2023-04-26 11:20:00,64.95,65.02,64.86,64.88,19964.0,63.8222,63.891,63.7338,63.7534,19964.0
2023-04-26 11:25:00,64.87,64.94,64.83,64.83,16801.0,63.7436,63.8124,63.7043,63.7043,16801.0
2023-04-26 11:30:00,64.84,64.92,64.84,64.89,17180.0,63.7141,63.7927,63.7141,63.7632,17180.0
2023-04-26 11:35:00,64.9,64.92,64.79,64.88,20962.0,63.7731,63.7927,63.665,63.7534,20962.0
2023-04-26 11:40:00,64.89,64.98,64.89,64.95,10628.0,63.7632,63.8517,63.7632,63.8222,10628.0
2023-04-26 11:45:00,64.95,64.98,64.83,64.86,16611.0,63.8222,63.8517,63.7043,63.7338,16611.0
2023-04-26 11:50:00,64.85,64.86,64.76,64.81,15753.0,63.7239,63.7338,63.6355,63.6846,15753.0
2023-04-26 11:55:00,64.81,64.9,64.75,64.75,18577.0,63.6846,63.7731,63.6257,63.6257,18577.0
2023-04-26 12:00:00,64.76,64.79,64.69,64.76,19954.0,63.6355,63.665,63.5667,63.6355,19954.0
2023-04-26 12:05:00,64.76,64.77,64.71,64.76,16407.0,63.6355,63.6453,63.5864,63.6355,16407.0
2023-04-26 12:10:00,64.75,64.75,64.6,64.67,23678.0,63.6257,63.6257,63.4783,63.5471,23678.0
2023-04-26 12:15:00,64.67,64.71,64.61,64.63,26358.0,63.5471,63.5864,63.4881,63.5077,26358.0
2023-04-26 12:20:00,64.6,64.63,64.54,64.56,17790.0,63.4783,63.5077,63.4193,63.439,17790.0
2023-04-26 12:25:00,64.57,64.65,64.53,64.64,15517.0,63.4488,63.5274,63.4095,63.5176,15517.0
2023-04-26 12:30:00,64.64,64.72,64.6,64.61,16091.0,63.5176,63.5962,63.4783,63.4881,16091.0
2023-04-26 12:35:00,64.6,64.65,64.57,64.63,14978.0,63.4783,63.5274,63.4488,63.5077,14978.0
2023-04-26 12:40:00,64.63,64.65,64.59,64.64,14064.0,63.5077,63.5274,63.4684,63.5176,14064.0
2023-04-26 12:45:00,64.65,64.79,64.63,64.77,21552.0,63.5274,63.665,63.5077,63.6453,21552.0
2023-04-26 12:50:00,64.77,64.86,64.76,64.85,12990.0,63.6453,63.7338,63.6355,63.7239,12990.0
2023-04-26 12:55:00,64.86,64.88,64.79,64.84,14644.0,63.7338,63.7534,63.665,63.7141,14644.0
2023-04-26 13:00:00,64.85,65.04,64.85,65.0,22118.0,63.7239,63.9106,63.7239,63.8713,22118.0
2023-04-26 13:05:00,65.01,65.05,64.96,65.04,17389.0,63.8811,63.9205,63.832,63.9106,17389.0
2023-04-26 13:10:00,65.05,65.07,64.98,64.99,12631.0,63.9205,63.9401,63.8517,63.8615,12631.0
2023-04-26 13:15:00,65.0,65.03,64.91,64.93,16259.0,63.8713,63.9008,63.7829,63.8025,16259.0
2023-04-26 13:20:00,64.92,64.92,64.81,64.84,13986.0,63.7927,63.7927,63.6846,63.7141,13986.0
2023-04-26 13:25:00,64.82,64.82,64.74,64.81,20367.0,63.6944,63.6944,63.6158,63.6846,20367.0
2023-04-26 13:30:00,64.81,64.92,64.81,64.89,33181.0,63.6846,63.7927,63.6846,63.7632,33181.0
2023-04-26 13:35:00,64.89,64.97,64.89,64.97,18691.0,63.7632,63.8418,63.7632,63.8418,18691.0
2023-04-26 13:40:00,64.96,65.01,64.95,64.98,21638.0,63.832,63.8811,63.8222,63.8517,21638.0
2023-04-26 13:45:00,64.98,65.02,64.86,64.89,30238.0,63.8517,63.891,63.7338,63.7632,30238.0
2023-04-26 13:50:00,64.88,64.89,64.78,64.88,22049.0,63.7534,63.7632,63.6551,63.7534,22049.0
2023-04-26 13:55:00,64.88,64.89,64.81,64.84,18253.0,63.7534,63.7632,63.6846,63.7141,18253.0
2023-04-26 14:00:00,64.85,64.86,64.68,64.68,23571.0,63.7239,63.7338,63.5569,63.5569,23571.0
2023-04-26 14:05:00,64.67,64.68,64.55,64.61,17257.0,63.5471,63.5569,63.4291,63.4881,17257.0
2023-04-26 14:10:00,64.61,64.66,64.58,64.63,15460.0,63.4881,63.5372,63.4586,63.5077,15460.0
2023-04-26 14:15:00,64.64,64.71,64.63,64.67,11633.0,63.5176,63.5864,63.5077,63.5471,11633.0
2023-04-26 14:20:00,64.67,64.81,64.67,64.81,15224.0,63.5471,63.6846,63.5471,63.6846,15224.0
2023-04-26 14:25:00,64.81,64.88,64.79,64.87,14903.0,63.6846,63.7534,63.665,63.7436,14903.0
2023-04-26 14:30:00,64.86,64.88,64.74,64.75,18059.0,63.7338,63.7534,63.6158,63.6257,18059.0
2023-04-26 14:35:00,64.74,64.75,64.63,64.72,21133.0,63.6158,63.6257,63.5077,63.5962,21133.0
2023-04-26 14:40:00,64.71,64.71,64.62,64.64,19405.0,63.5864,63.5864,63.4979,63.5176,19405.0
2023-04-26 14:45:00,64.64,64.76,64.58,64.76,35510.0,63.5176,63.6355,63.4586,63.6355,35510.0
2023-04-26 14:50:00,64.74,64.77,64.67,64.68,24647.0,63.6158,63.6453,63.5471,63.5569,24647.0
2023-04-26 14:55:00,64.67,64.75,64.65,64.72,17903.0,63.5471,63.6257,63.5274,63.5962,17903.0
2023-04-26 15:00:00,64.72,64.75,64.67,64.68,23855.0,63.5962,63.6257,63.5471,63.5569,23855.0
2023-04-26 15:05:00,64.69,64.85,64.69,64.85,24795.0,63.5667,63.7239,63.5667,63.7239,24795.0
2023-04-26 15:10:00,64.84,64.98,64.83,64.97,24084.0,63.7141,63.8517,63.7043,63.8418,24084.0
2023-04-26 15:15:00,64.97,64.97,64.88,64.94,28881.0,63.8418,63.8418,63.7534,63.8124,28881.0
2023-04-26 15:20:00,64.95,64.95,64.82,64.84,32630.0,63.8222,63.8222,63.6944,63.7141,32630.0
2023-04-26 15:25:00,64.83,64.9,64.78,64.8,53053.0,63.7043,63.7731,63.6551,63.6748,53053.0
2023-04-26 15:30:00,64.8,64.85,64.71,64.75,55912.0,63.6748,63.7239,63.5864,63.6257,55912.0
2023-04-26 15:35:00,64.76,64.77,64.58,64.59,89517.0,63.6355,63.6453,63.4586,63.4684,89517.0
2023-04-26 15:40:00,64.59,64.64,64.48,64.52,77307.0,63.4684,63.5176,63.3604,63.3997,77307.0
2023-04-26 15:45:00,64.52,64.53,64.41,64.52,77403.0,63.3997,63.4095,63.2916,63.3997,77403.0
2023-04-26 15:50:00,64.51,64.6,64.44,64.59,140211.0,63.3898,63.4783,63.321,63.4684,140211.0
2023-04-26 15:55:00,64.59,64.72,64.56,64.65,273982.0,63.4684,63.5962,63.439,63.5274,273982.0
2023-04-27 09:30:00,65.51,65.54,65.16,65.48,62492.0,64.3725,64.4019,64.0285,64.343,62492.0
2023-04-27 09:35:00,65.47,65.53,65.22,65.32,20964.0,64.3332,64.3921,64.0875,64.1858,20964.0
2023-04-27 09:40:00,65.33,65.34,65.12,65.23,23956.0,64.1956,64.2054,63.9892,64.0973,23956.0
2023-04-27 09:45:00,65.24,65.65,65.2,65.62,58610.0,64.1072,64.51,64.0678,64.4806,58610.0
2023-04-27 09:50:00,65.62,65.77,65.53,65.76,33971.0,64.4806,64.628,64.3921,64.6181,33971.0
2023-04-27 09:55:00,65.78,65.93,65.72,65.91,51287.0,64.6378,64.7852,64.5788,64.7655,51287.0
2023-04-27 10:00:00,65.9,65.9,65.57,65.61,56177.0,64.7557,64.7557,64.4314,64.4707,56177.0
2023-04-27 10:05:00,65.61,65.61,65.3,65.44,41787.0,64.4707,64.4707,64.1661,64.3037,41787.0
2023-04-27 10:10:00,65.44,65.5,65.31,65.45,28772.0,64.3037,64.3626,64.1759,64.3135,28772.0
2023-04-27 10:15:00,65.42,65.47,65.38,65.47,19686.0,64.284,64.3332,64.2447,64.3332,19686.0
2023-04-27 10:20:00,65.45,65.49,65.35,65.39,21928.0,64.3135,64.3528,64.2152,64.2546,21928.0
2023-04-27 10:25:00,65.39,65.39,65.3,65.35,17193.0,64.2546,64.2546,64.1661,64.2152,17193.0
2023-04-27 10:30:00,65.34,65.38,65.28,65.32,19223.0,64.2054,64.2447,64.1465,64.1858,19223.0
2023-04-27 10:35:00,65.31,65.31,65.21,65.22,18760.0,64.1759,64.1759,64.0777,64.0875,18760.0
2023-04-27 10:40:00,65.2,65.22,65.12,65.14,18912.0,64.0678,64.0875,63.9892,64.0089,18912.0
2023-04-27 10:45:00,65.13,65.28,65.13,65.23,31932.0,63.9991,64.1465,63.9991,64.0973,31932.0
2023-04-27 10:50:00,65.24,65.24,65.07,65.23,24233.0,64.1072,64.1072,63.9401,64.0973,24233.0
2023-04-27 10:55:00,65.23,65.24,65.11,65.18,23072.0,64.0973,64.1072,63.9794,64.0482,23072.0
2023-04-27 11:00:00,65.2,65.22,65.12,65.17,16136.0,64.0678,64.0875,63.9892,64.0384,16136.0
2023-04-27 11:05:00,65.17,65.24,65.14,65.21,28462.0,64.0384,64.1072,64.0089,64.0777,28462.0
2023-04-27 11:10:00,65.22,65.22,65.05,65.07,16605.0,64.0875,64.0875,63.9205,63.9401,16605.0
2023-04-27 11:15:00,65.06,65.06,64.93,64.94,40611.0,63.9303,63.9303,63.8025,63.8124,40611.0
2023-04-27 11:20:00,64.95,65.06,64.85,65.01,20475.0,63.8222,63.9303,63.7239,63.8811,20475.0
2023-04-27 11:25:00,65.01,65.2,65.0,65.19,21795.0,63.8811,64.0678,63.8713,64.058,21795.0
2023-04-27 11:30:00,65.2,65.27,65.16,65.26,21003.0,64.0678,64.1366,64.0285,64.1268,21003.0
2023-04-27 11:35:00,65.26,65.28,65.14,65.14,19326.0,64.1268,64.1465,64.0089,64.0089,19326.0
2023-04-27 11:40:00,65.14,65.22,65.13,65.19,18198.0,64.0089,64.0875,63.9991,64.058,18198.0
2023-04-27 11:45:00,65.22,65.39,65.18,65.38,23417.0,64.0875,64.2546,64.0482,64.2447,23417.0
2023-04-27 11:50:00,65.38,65.42,65.27,65.28,23598.0,64.2447,64.284,64.1366,64.1465,23598.0
2023-04-27 11:55:00,65.28,65.35,65.27,65.29,26055.0,64.1465,64.2152,64.1366,64.1563,26055.0
2023-04-27 12:00:00,65.31,65.38,65.27,65.3,17008.0,64.1759,64.2447,64.1366,64.1661,17008.0
2023-04-27 12:05:00,65.29,65.32,65.23,65.31,20400.0,64.1563,64.1858,64.0973,64.1759,20400.0
2023-04-27 12:10:00,65.31,65.39,65.26,65.36,20106.0,64.1759,64.2546,64.1268,64.2251,20106.0
2023-04-27 12:15:00,65.37,65.49,65.37,65.46,21063.0,64.2349,64.3528,64.2349,64.3233,21063.0
2023-04-27 12:20:00,65.46,65.52,65.46,65.46,15683.0,64.3233,64.3823,64.3233,64.3233,15683.0
2023-04-27 12:25:00,65.47,65.49,65.41,65.45,17632.0,64.3332,64.3528,64.2742,64.3135,17632.0
2023-04-27 12:30:00,65.46,65.47,65.32,65.36,18657.0,64.3233,64.3332,64.1858,64.2251,18657.0
2023-04-27 12:35:00,65.35,65.41,65.32,65.32,36387.0,64.2152,64.2742,64.1858,64.1858,36387.0
2023-04-27 12:40:00,65.31,65.41,65.3,65.34,24566.0,64.1759,64.2742,64.1661,64.2054,24566.0
2023-04-27 12:45:00,65.34,65.43,65.31,65.37,18458.0,64.2054,64.2939,64.1759,64.2349,18458.0
2023-04-27 12:50:00,65.38,65.44,65.36,65.37,11847.0,64.2447,64.3037,64.2251,64.2349,11847.0
2023-04-27 12:55:00,65.37,65.42,65.37,65.4,15549.0,64.2349,64.284,64.2349,64.2644,15549.0
2023-04-27 13:00:00,65.4,65.49,65.4,65.47,19204.0,64.2644,64.3528,64.2644,64.3332,19204.0
2023-04-27 13:05:00,65.46,65.47,65.37,65.38,13666.0,64.3233,64.3332,64.2349,64.2447,13666.0
2023-04-27 13:10:00,65.38,65.44,65.37,65.4,16343.0,64.2447,64.3037,64.2349,64.2644,16343.0
2023-04-27 13:15:00,65.4,65.56,65.39,65.53,40097.0,64.2644,64.4216,64.2546,64.3921,40097.0
2023-04-27 13:20:00,65.54,65.61,65.54,65.59,16959.0,64.4019,64.4707,64.4019,64.4511,16959.0
2023-04-27 13:25:00,65.58,65.61,65.55,65.59,20683.0,64.4413,64.4707,64.4118,64.4511,20683.0
2023-04-27 13:30:00,65.58,65.65,65.56,65.6,14679.0,64.4413,64.51,64.4216,64.4609,14679.0
2023-04-27 13:35:00,65.6,65.67,65.53,65.56,36331.0,64.4609,64.5297,64.3921,64.4216,36331.0
2023-04-27 13:40:00,65.57,65.61,65.51,65.51,19844.0,64.4314,64.4707,64.3725,64.3725,19844.0
2023-04-27 13:45:00,65.51,65.55,65.44,65.44,40456.0,64.3725,64.4118,64.3037,64.3037,40456.0
2023-04-27 13:50:00,65.43,65.61,65.41,65.59,15004.0,64.2939,64.4707,64.2742,64.4511,15004.0
2023-04-27 13:55:00,65.6,65.61,65.56,65.6,13066.0,64.4609,64.4707,64.4216,64.4609,13066.0
2023-04-27 14:00:00,65.6,65.62,65.56,65.61,8848.0,64.4609,64.4806,64.4216,64.4707,8848.0
2023-04-27 14:05:00,65.61,65.66,65.58,65.63,14350.0,64.4707,64.5199,64.4413,64.4904,14350.0
2023-04-27 14:10:00,65.62,65.62,65.55,65.56,23521.0,64.4806,64.4806,64.4118,64.4216,23521.0
2023-04-27 14:15:00,65.55,65.61,65.51,65.53,22076.0,64.4118,64.4707,64.3725,64.3921,22076.0
2023-04-27 14:20:00,65.55,65.56,65.49,65.53,15860.0,64.4118,64.4216,64.3528,64.3921,15860.0
2023-04-27 14:25:00,65.52,65.66,65.52,65.65,17604.0,64.3823,64.5199,64.3823,64.51,17604.0
2023-04-27 14:30:00,65.65,65.68,65.62,65.67,14366.0,64.51,64.5395,64.4806,64.5297,14366.0
2023-04-27 14:35:00,65.67,65.7,65.62,65.68,20495.0,64.5297,64.5592,64.4806,64.5395,20495.0
2023-04-27 14:40:00,65.69,65.69,65.64,65.65,21489.0,64.5493,64.5493,64.5002,64.51,21489.0
2023-04-27 14:45:00,65.64,65.66,65.59,65.65,13976.0,64.5002,64.5199,64.4511,64.51,13976.0
2023-04-27 14:50:00,65.65,65.71,65.63,65.7,16868.0,64.51,64.569,64.4904,64.5592,16868.0
2023-04-27 14:55:00,65.69,65.76,65.68,65.74,24260.0,64.5493,64.6181,64.5395,64.5985,24260.0
2023-04-27 15:00:00,65.75,65.83,65.74,65.81,19999.0,64.6083,64.6869,64.5985,64.6673,19999.0
2023-04-27 15:05:00,65.82,65.86,65.78,65.83,21925.0,64.6771,64.7164,64.6378,64.6869,21925.0
2023-04-27 15:10:00,65.84,65.88,65.82,65.87,19108.0,64.6967,64.736,64.6771,64.7262,19108.0
2023-04-27 15:15:00,65.87,65.93,65.85,65.91,37934.0,64.7262,64.7852,64.7066,64.7655,37934.0
2023-04-27 15:20:00,65.92,65.96,65.91,65.95,24452.0,64.7753,64.8147,64.7655,64.8048,24452.0
2023-04-27 15:25:00,65.95,65.95,65.87,65.94,41798.0,64.8048,64.8048,64.7262,64.795,41798.0
2023-04-27 15:30:00,65.94,65.96,65.86,65.9,50736.0,64.795,64.8147,64.7164,64.7557,50736.0
2023-04-27 15:35:00,65.89,65.93,65.85,65.89,51570.0,64.7459,64.7852,64.7066,64.7459,51570.0
2023-04-27 15:40:00,65.88,65.99,65.87,65.98,49207.0,64.736,64.8441,64.7262,64.8343,49207.0
2023-04-27 15:45:00,65.99,66.06,65.97,66.06,86535.0,64.8441,64.9129,64.8245,64.9129,86535.0
2023-04-27 15:50:00,66.06,66.25,66.05,66.17,154081.0,64.9129,65.0996,64.9031,65.021,154081.0
2023-04-27 15:55:00,66.18,66.27,66.15,66.27,255725.0,65.0308,65.1193,65.0014,65.1193,255725.0
2023-04-28 09:30:00,66.46,66.59,66.3,66.4,55046.0,65.306,65.4337,65.1487,65.247,55046.0
2023-04-28 09:35:00,66.4,66.53,66.29,66.47,23439.0,65.247,65.3748,65.1389,65.3158,23439.0
2023-04-28 09:40:00,66.54,66.55,66.28,66.3,16252.0,65.3846,65.3944,65.1291,65.1487,16252.0
2023-04-28 09:45:00,66.29,66.53,66.29,66.48,26453.0,65.1389,65.3748,65.1389,65.3256,26453.0
2023-04-28 09:50:00,66.49,66.67,66.47,66.67,47591.0,65.3354,65.5123,65.3158,65.5123,47591.0
2023-04-28 09:55:00,66.67,66.7,66.4,66.41,13137.0,65.5123,65.5418,65.247,65.2568,13137.0
2023-04-28 10:00:00,66.4,66.56,66.38,66.56,16255.0,65.247,65.4042,65.2274,65.4042,16255.0
2023-04-28 10:05:00,66.55,66.72,66.55,66.7,16402.0,65.3944,65.5615,65.3944,65.5418,16402.0
2023-04-28 10:10:00,66.68,66.82,66.67,66.7,24408.0,65.5222,65.6597,65.5123,65.5418,24408.0
2023-04-28 10:15:00,66.69,66.84,66.68,66.77,23122.0,65.532,65.6794,65.5222,65.6106,23122.0
2023-04-28 10:20:00,66.78,66.82,66.69,66.82,17560.0,65.6204,65.6597,65.532,65.6597,17560.0
2023-04-28 10:25:00,66.84,66.84,66.62,66.65,50845.0,65.6794,65.6794,65.4632,65.4927,50845.0
2023-04-28 10:30:00,66.66,66.81,66.66,66.81,27923.0,65.5025,65.6499,65.5025,65.6499,27923.0
2023-04-28 10:35:00,66.78,66.79,66.53,66.65,29145.0,65.6204,65.6302,65.3748,65.4927,29145.0
2023-04-28 10:40:00,66.65,66.71,66.58,66.71,22864.0,65.4927,65.5516,65.4239,65.5516,22864.0
2023-04-28 10:45:00,66.72,66.78,66.65,66.77,17889.0,65.5615,65.6204,65.4927,65.6106,17889.0
2023-04-28 10:50:00,66.78,66.85,66.72,66.8,21828.0,65.6204,65.6892,65.5615,65.6401,21828.0
2023-04-28 10:55:00,66.79,66.81,66.56,66.62,27848.0,65.6302,65.6499,65.4042,65.4632,27848.0
2023-04-28 11:00:00,66.61,66.61,66.35,66.35,18101.0,65.4534,65.4534,65.1979,65.1979,18101.0
2023-04-28 11:05:00,66.36,66.66,66.36,66.66,19689.0,65.2077,65.5025,65.2077,65.5025,19689.0
2023-04-28 11:10:00,66.65,66.71,66.63,66.63,21912.0,65.4927,65.5516,65.473,65.473,21912.0
2023-04-28 11:15:00,66.63,66.83,66.62,66.83,25923.0,65.473,65.6695,65.4632,65.6695,25923.0
2023-04-28 11:20:00,66.82,66.84,66.77,66.8,21340.0,65.6597,65.6794,65.6106,65.6401,21340.0
2023-04-28 11:25:00,66.81,66.9,66.81,66.87,19998.0,65.6499,65.7383,65.6499,65.7089,19998.0
2023-04-28 11:30:00,66.87,66.97,66.83,66.87,53712.0,65.7089,65.8071,65.6695,65.7089,53712.0
2023-04-28 11:35:00,66.87,66.87,66.79,66.79,10329.0,65.7089,65.7089,65.6302,65.6302,10329.0
2023-04-28 11:40:00,66.78,66.81,66.74,66.76,26569.0,65.6204,65.6499,65.5811,65.6008,26569.0
2023-04-28 11:45:00,66.75,66.82,66.75,66.79,14291.0,65.5909,65.6597,65.5909,65.6302,14291.0
2023-04-28 11:50:00,66.78,66.83,66.75,66.8,13381.0,65.6204,65.6695,65.5909,65.6401,13381.0
2023-04-28 11:55:00,66.79,66.8,66.74,66.75,10704.0,65.6302,65.6401,65.5811,65.5909,10704.0
2023-04-28 12:00:00,66.75,66.81,66.72,66.73,10131.0,65.5909,65.6499,65.5615,65.5713,10131.0
2023-04-28 12:05:00,66.73,66.8,66.71,66.73,15933.0,65.5713,65.6401,65.5516,65.5713,15933.0
2023-04-28 12:10:00,66.74,66.79,66.71,66.74,9995.0,65.5811,65.6302,65.5516,65.5811,9995.0
2023-04-28 12:15:00,66.73,66.75,66.69,66.73,12665.0,65.5713,65.5909,65.532,65.5713,12665.0
2023-04-28 12:20:00,66.73,66.77,66.71,66.74,14001.0,65.5713,65.6106,65.5516,65.5811,14001.0
2023-04-28 12:25:00,66.73,66.74,66.63,66.64,11281.0,65.5713,65.5811,65.473,65.4828,11281.0
2023-04-28 12:30:00,66.65,66.65,66.55,66.55,11333.0,65.4927,65.4927,65.3944,65.3944,11333.0
2023-04-28 12:35:00,66.56,66.7,66.56,66.64,8964.0,65.4042,65.5418,65.4042,65.4828,8964.0
2023-04-28 12:40:00,66.64,66.71,66.62,66.71,10565.0,65.4828,65.5516,65.4632,65.5516,10565.0
2023-04-28 12:45:00,66.7,66.7,66.63,66.65,12342.0,65.5418,65.5418,65.473,65.4927,12342.0
2023-04-28 12:50:00,66.65,66.71,66.64,66.69,12659.0,65.4927,65.5516,65.4828,65.532,12659.0
2023-04-28 12:55:00,66.69,66.81,66.69,66.8,10559.0,65.532,65.6499,65.532,65.6401,10559.0
2023-04-28 13:00:00,66.78,66.82,66.73,66.82,10101.0,65.6204,65.6597,65.5713,65.6597,10101.0
2023-04-28 13:05:00,66.83,66.88,66.8,66.88,12000.0,65.6695,65.7187,65.6401,65.7187,12000.0
2023-04-28 13:10:00,66.87,66.87,66.81,66.81,12170.0,65.7089,65.7089,65.6499,65.6499,12170.0
2023-04-28 13:15:00,66.82,66.86,66.8,66.84,10912.0,65.6597,65.699,65.6401,65.6794,10912.0
2023-04-28 13:20:00,66.83,66.85,66.81,66.84,12648.0,65.6695,65.6892,65.6499,65.6794,12648.0
2023-04-28 13:25:00,66.85,66.9,66.82,66.89,13086.0,65.6892,65.7383,65.6597,65.7285,13086.0
2023-04-28 13:30:00,66.88,66.92,66.88,66.88,9048.0,65.7187,65.758,65.7187,65.7187,9048.0
2023-04-28 13:35:00,66.87,66.9,66.82,66.89,14812.0,65.7089,65.7383,65.6597,65.7285,14812.0
2023-04-28 13:40:00,66.9,66.94,66.86,66.89,13765.0,65.7383,65.7776,65.699,65.7285,13765.0
2023-04-28 13:45:00,66.9,66.94,66.89,66.91,10272.0,65.7383,65.7776,65.7285,65.7482,10272.0
2023-04-28 13:50:00,66.91,66.91,66.8,66.83,15156.0,65.7482,65.7482,65.6401,65.6695,15156.0
2023-04-28 13:55:00,66.82,66.86,66.78,66.84,10674.0,65.6597,65.699,65.6204,65.6794,10674.0
2023-04-28 14:00:00,66.85,66.92,66.85,66.92,11404.0,65.6892,65.758,65.6892,65.758,11404.0
2023-04-28 14:05:00,66.93,66.93,66.88,66.91,7428.0,65.7678,65.7678,65.7187,65.7482,7428.0
2023-04-28 14:10:00,66.92,66.94,66.87,66.87,21004.0,65.758,65.7776,65.7089,65.7089,21004.0
2023-04-28 14:15:00,66.88,66.98,66.82,66.97,16716.0,65.7187,65.8169,65.6597,65.8071,16716.0
2023-04-28 14:20:00,66.97,66.99,66.88,66.92,17408.0,65.8071,65.8268,65.7187,65.758,17408.0
2023-04-28 14:25:00,66.91,66.91,66.84,66.88,13243.0,65.7482,65.7482,65.6794,65.7187,13243.0
2023-04-28 14:30:00,66.9,66.98,66.88,66.96,16981.0,65.7383,65.8169,65.7187,65.7973,16981.0
2023-04-28 14:35:00,66.96,66.96,66.88,66.9,16987.0,65.7973,65.7973,65.7187,65.7383,16987.0
2023-04-28 14:40:00,66.9,66.98,66.88,66.89,17027.0,65.7383,65.8169,65.7187,65.7285,17027.0
2023-04-28 14:45:00,66.89,66.94,66.87,66.94,18289.0,65.7285,65.7776,65.7089,65.7776,18289.0
2023-04-28 14:50:00,66.95,66.99,66.93,66.97,15266.0,65.7875,65.8268,65.7678,65.8071,15266.0
2023-04-28 14:55:00,66.97,66.99,66.94,66.98,12922.0,65.8071,65.8268,65.7776,65.8169,12922.0
2023-04-28 15:00:00,66.98,67.05,66.97,67.01,23042.0,65.8169,65.8857,65.8071,65.8464,23042.0
2023-04-28 15:05:00,67.0,67.01,66.93,66.95,44109.0,65.8366,65.8464,65.7678,65.7875,44109.0
2023-04-28 15:10:00,66.95,67.03,66.94,67.03,31918.0,65.7875,65.8661,65.7776,65.8661,31918.0
2023-04-28 15:15:00,67.02,67.09,67.0,67.08,30251.0,65.8562,65.925,65.8366,65.9152,30251.0
2023-04-28 15:20:00,67.09,67.14,67.08,67.09,34229.0,65.925,65.9742,65.9152,65.925,34229.0
2023-04-28 15:25:00,67.09,67.09,67.0,67.03,28308.0,65.925,65.925,65.8366,65.8661,28308.0
2023-04-28 15:30:00,67.03,67.08,67.02,67.02,38003.0,65.8661,65.9152,65.8562,65.8562,38003.0
2023-04-28 15:35:00,67.03,67.15,67.0,67.13,33531.0,65.8661,65.984,65.8366,65.9643,33531.0
2023-04-28 15:40:00,67.12,67.2,67.1,67.17,50403.0,65.9545,66.0331,65.9349,66.0036,50403.0
2023-04-28 15:45:00,67.17,67.18,67.09,67.11,61076.0,66.0036,66.0135,65.925,65.9447,61076.0
2023-04-28 15:50:00,67.11,67.13,66.99,67.05,101365.0,65.9447,65.9643,65.8268,65.8857,101365.0
2023-04-28 15:55:00,67.05,67.2,67.05,67.16,223362.0,65.8857,66.0331,65.8857,65.9938,223362.0
2023-05-01 09:30:00,67.05,67.19,66.97,67.09,59248.0,65.8857,66.0233,65.8071,65.925,59248.0
2023-05-01 09:35:00,67.1,67.38,67.1,67.36,14863.0,65.9349,66.21,65.9349,66.1903,14863.0
2023-05-01 09:40:00,67.39,67.4,66.89,66.94,24960.0,66.2198,66.2296,65.7285,65.7776,24960.0
2023-05-01 09:45:00,66.95,67.01,66.85,66.92,18299.0,65.7875,65.8464,65.6892,65.758,18299.0
2023-05-01 09:50:00,66.94,66.98,66.89,66.9,12192.0,65.7776,65.8169,65.7285,65.7383,12192.0
2023-05-01 09:55:00,66.9,66.94,66.79,66.81,18697.0,65.7383,65.7776,65.6302,65.6499,18697.0
2023-05-01 10:00:00,66.79,66.81,66.62,66.65,26301.0,65.6302,65.6499,65.4632,65.4927,26301.0
2023-05-01 10:05:00,66.7,66.76,66.56,66.61,16847.0,65.5418,65.6008,65.4042,65.4534,16847.0
2023-05-01 10:10:00,66.62,66.63,66.52,66.56,20391.0,65.4632,65.473,65.3649,65.4042,20391.0
2023-05-01 10:15:00,66.56,66.62,66.48,66.49,15641.0,65.4042,65.4632,65.3256,65.3354,15641.0
2023-05-01 10:20:00,66.48,66.54,66.41,66.48,27313.0,65.3256,65.3846,65.2568,65.3256,27313.0
2023-05-01 10:25:00,66.49,66.65,66.48,66.61,21113.0,65.3354,65.4927,65.3256,65.4534,21113.0
2023-05-01 10:30:00,66.62,66.76,66.62,66.72,13452.0,65.4632,65.6008,65.4632,65.5615,13452.0
2023-05-01 10:35:00,66.71,66.75,66.66,66.66,11553.0,65.5516,65.5909,65.5025,65.5025,11553.0
2023-05-01 10:40:00,66.66,66.68,66.57,66.61,15054.0,65.5025,65.5222,65.4141,65.4534,15054.0
2023-05-01 10:45:00,66.59,66.69,66.59,66.68,12683.0,65.4337,65.532,65.4337,65.5222,12683.0
2023-05-01 10:50:00,66.67,66.67,66.58,66.58,18312.0,65.5123,65.5123,65.4239,65.4239,18312.0
2023-05-01 10:55:00,66.56,66.61,66.5,66.55,16642.0,65.4042,65.4534,65.3453,65.3944,16642.0
2023-05-01 11:00:00,66.55,66.55,66.41,66.42,49858.0,65.3944,65.3944,65.2568,65.2667,49858.0
2023-05-01 11:05:00,66.42,66.42,66.32,66.39,30267.0,65.2667,65.2667,65.1684,65.2372,30267.0
2023-05-01 11:10:00,66.39,66.47,66.29,66.34,32631.0,65.2372,65.3158,65.1389,65.1881,32631.0
2023-05-01 11:15:00,66.32,66.33,66.21,66.26,23672.0,65.1684,65.1782,65.0603,65.1094,23672.0
2023-05-01 11:20:00,66.25,66.4,66.24,66.29,29578.0,65.0996,65.247,65.0898,65.1389,29578.0
2023-05-01 11:25:00,66.28,66.31,66.22,66.31,50589.0,65.1291,65.1586,65.0701,65.1586,50589.0
2023-05-01 11:30:00,66.31,66.45,66.26,66.42,80001.0,65.1586,65.2961,65.1094,65.2667,80001.0
2023-05-01 11:35:00,66.41,66.47,66.35,66.36,14543.0,65.2568,65.3158,65.1979,65.2077,14543.0
2023-05-01 11:40:00,66.36,66.38,66.26,66.35,15034.0,65.2077,65.2274,65.1094,65.1979,15034.0
2023-05-01 11:45:00,66.34,66.38,66.15,66.17,38129.0,65.1881,65.2274,65.0014,65.021,38129.0
2023-05-01 11:50:00,66.16,66.17,66.09,66.09,15050.0,65.0112,65.021,64.9424,64.9424,15050.0
2023-05-01 11:55:00,66.09,66.16,66.06,66.15,15374.0,64.9424,65.0112,64.9129,65.0014,15374.0
2023-05-01 12:00:00,66.16,66.18,66.09,66.18,31956.0,65.0112,65.0308,64.9424,65.0308,31956.0
2023-05-01 12:05:00,66.19,66.21,66.14,66.14,8504.0,65.0407,65.0603,64.9915,64.9915,8504.0
2023-05-01 12:10:00,66.15,66.18,66.03,66.04,15194.0,65.0014,65.0308,64.8834,64.8933,15194.0
2023-05-01 12:15:00,66.04,66.08,66.02,66.08,22989.0,64.8933,64.9326,64.8736,64.9326,22989.0
2023-05-01 12:20:00,66.09,66.21,66.09,66.19,11976.0,64.9424,65.0603,64.9424,65.0407,11976.0
2023-05-01 12:25:00,66.2,66.24,66.19,66.2,14701.0,65.0505,65.0898,65.0407,65.0505,14701.0
2023-05-01 12:30:00,66.21,66.34,66.2,66.3,20749.0,65.0603,65.1881,65.0505,65.1487,20749.0
2023-05-01 12:35:00,66.29,66.36,66.26,66.35,22323.0,65.1389,65.2077,65.1094,65.1979,22323.0
2023-05-01 12:40:00,66.36,66.38,66.33,66.36,11264.0,65.2077,65.2274,65.1782,65.2077,11264.0
2023-05-01 12:45:00,66.34,66.35,66.25,66.26,14394.0,65.1881,65.1979,65.0996,65.1094,14394.0
2023-05-01 12:50:00,66.26,66.26,66.21,66.22,15485.0,65.1094,65.1094,65.0603,65.0701,15485.0
2023-05-01 12:55:00,66.22,66.32,66.22,66.28,15270.0,65.0701,65.1684,65.0701,65.1291,15270.0
2023-05-01 13:00:00,66.28,66.34,66.21,66.21,12951.0,65.1291,65.1881,65.0603,65.0603,12951.0
2023-05-01 13:05:00,66.22,66.24,66.18,66.19,16446.0,65.0701,65.0898,65.0308,65.0407,16446.0
2023-05-01 13:10:00,66.19,66.21,66.09,66.12,23683.0,65.0407,65.0603,64.9424,64.9719,23683.0
2023-05-01 13:15:00,66.12,66.12,66.02,66.03,106839.0,64.9719,64.9719,64.8736,64.8834,106839.0
2023-05-01 13:20:00,66.03,66.05,65.98,66.03,20279.0,64.8834,64.9031,64.8343,64.8834,20279.0
2023-05-01 13:25:00,66.03,66.04,65.91,65.94,21815.0,64.8834,64.8933,64.7655,64.795,21815.0
2023-05-01 13:30:00,65.94,65.99,65.9,65.96,24764.0,64.795,64.8441,64.7557,64.8147,24764.0
2023-05-01 13:35:00,65.96,66.0,65.89,65.98,25808.0,64.8147,64.854,64.7459,64.8343,25808.0
2023-05-01 13:40:00,65.98,66.02,65.87,65.87,57568.0,64.8343,64.8736,64.7262,64.7262,57568.0
2023-05-01 13:45:00,65.88,66.02,65.87,66.0,16679.0,64.736,64.8736,64.7262,64.854,16679.0
2023-05-01 13:50:00,66.0,66.09,65.98,65.98,39067.0,64.854,64.9424,64.8343,64.8343,39067.0
2023-05-01 13:55:00,65.99,65.99,65.92,65.98,21883.0,64.8441,64.8441,64.7753,64.8343,21883.0
2023-05-01 14:00:00,65.98,66.05,65.92,65.93,24615.0,64.8343,64.9031,64.7753,64.7852,24615.0
2023-05-01 14:05:00,65.93,65.97,65.88,65.9,14110.0,64.7852,64.8245,64.736,64.7557,14110.0
2023-05-01 14:10:00,65.9,65.94,65.84,65.89,11131.0,64.7557,64.795,64.6967,64.7459,11131.0
2023-05-01 14:15:00,65.9,65.94,65.86,65.91,21624.0,64.7557,64.795,64.7164,64.7655,21624.0
2023-05-01 14:20:00,65.91,66.04,65.9,65.96,26356.0,64.7655,64.8933,64.7557,64.8147,26356.0
2023-05-01 14:25:00,65.97,66.01,65.95,65.99,39173.0,64.8245,64.8638,64.8048,64.8441,39173.0
2023-05-01 14:30:00,65.99,66.01,65.79,65.83,49418.0,64.8441,64.8638,64.6476,64.6869,49418.0
2023-05-01 14:35:00,65.82,65.84,65.76,65.82,16816.0,64.6771,64.6967,64.6181,64.6771,16816.0
2023-05-01 14:40:00,65.81,65.85,65.77,65.8,20957.0,64.6673,64.7066,64.628,64.6574,20957.0
2023-05-01 14:45:00,65.79,65.81,65.69,65.7,26500.0,64.6476,64.6673,64.5493,64.5592,26500.0
2023-05-01 14:50:00,65.7,65.71,65.64,65.7,38703.0,64.5592,64.569,64.5002,64.5592,38703.0
2023-05-01 14:55:00,65.7,65.76,65.65,65.73,40282.0,64.5592,64.6181,64.51,64.5886,40282.0
2023-05-01 15:00:00,65.74,65.79,65.61,65.62,23755.0,64.5985,64.6476,64.4707,64.4806,23755.0
2023-05-01 15:05:00,65.63,65.71,65.6,65.62,22632.0,64.4904,64.569,64.4609,64.4806,22632.0
2023-05-01 15:10:00,65.61,65.68,65.57,65.59,19944.0,64.4707,64.5395,64.4314,64.4511,19944.0
2023-05-01 15:15:00,65.59,65.69,65.56,65.69,49271.0,64.4511,64.5493,64.4216,64.5493,49271.0
2023-05-01 15:20:00,65.69,65.72,65.67,65.69,20956.0,64.5493,64.5788,64.5297,64.5493,20956.0
2023-05-01 15:25:00,65.67,65.78,65.67,65.75,24732.0,64.5297,64.6378,64.5297,64.6083,24732.0
2023-05-01 15:30:00,65.75,65.79,65.68,65.72,40584.0,64.6083,64.6476,64.5395,64.5788,40584.0
2023-05-01 15:35:00,65.74,65.74,65.64,65.64,40141.0,64.5985,64.5985,64.5002,64.5002,40141.0
2023-05-01 15:40:00,65.64,65.75,65.62,65.75,52500.0,64.5002,64.6083,64.4806,64.6083,52500.0
2023-05-01 15:45:00,65.75,65.91,65.74,65.89,51854.0,64.6083,64.7655,64.5985,64.7459,51854.0
2023-05-01 15:50:00,65.9,65.94,65.77,65.79,110656.0,64.7557,64.795,64.628,64.6476,110656.0
2023-05-01 15:55:00,65.79,65.84,65.75,65.75,236972.0,64.6476,64.6967,64.6083,64.6083,236972.0
2023-05-02 09:30:00,65.77,65.87,65.61,65.87,65716.0,64.628,64.7262,64.4707,64.7262,65716.0
2023-05-02 09:35:00,65.9,65.93,65.67,65.82,17514.0,64.7557,64.7852,64.5297,64.6771,17514.0
2023-05-02 09:40:00,65.83,65.92,65.55,65.57,23401.0,64.6869,64.7753,64.4118,64.4314,23401.0
2023-05-02 09:45:00,65.57,65.66,65.3,65.31,33570.0,64.4314,64.5199,64.1661,64.1759,33570.0
2023-05-02 09:50:00,65.33,65.54,65.32,65.38,38689.0,64.1956,64.4019,64.1858,64.2447,38689.0
2023-05-02 09:55:00,65.38,65.61,65.33,65.6,38923.0,64.2447,64.4707,64.1956,64.4609,38923.0
2023-05-02 10:00:00,65.59,65.74,65.39,65.44,35219.0,64.4511,64.5985,64.2546,64.3037,35219.0
2023-05-02 10:05:00,65.45,65.55,65.31,65.39,39584.0,64.3135,64.4118,64.1759,64.2546,39584.0
2023-05-02 10:10:00,65.39,65.51,65.31,65.48,30185.0,64.2546,64.3725,64.1759,64.343,30185.0
2023-05-02 10:15:00,65.46,65.53,65.27,65.28,27514.0,64.3233,64.3921,64.1366,64.1465,27514.0
2023-05-02 10:20:00,65.27,65.27,64.91,64.91,88818.0,64.1366,64.1366,63.7829,63.7829,88818.0
2023-05-02 10:25:00,64.89,65.07,64.87,65.06,38508.0,63.7632,63.9401,63.7436,63.9303,38508.0
2023-05-02 10:30:00,65.05,65.06,64.82,64.89,58667.0,63.9205,63.9303,63.6944,63.7632,58667.0
2023-05-02 10:35:00,64.89,65.03,64.81,64.9,31281.0,63.7632,63.9008,63.6846,63.7731,31281.0
2023-05-02 10:40:00,64.89,64.97,64.76,64.79,32134.0,63.7632,63.8418,63.6355,63.665,32134.0
2023-05-02 10:45:00,64.81,64.85,64.73,64.81,47331.0,63.6846,63.7239,63.606,63.6846,47331.0
2023-05-02 10:50:00,64.79,64.89,64.7,64.87,28115.0,63.665,63.7632,63.5765,63.7436,28115.0
2023-05-02 10:55:00,64.87,64.94,64.84,64.87,30651.0,63.7436,63.8124,63.7141,63.7436,30651.0
2023-05-02 11:00:00,64.87,64.93,64.75,64.9,26956.0,63.7436,63.8025,63.6257,63.7731,26956.0
2023-05-02 11:05:00,64.92,64.93,64.85,64.9,27524.0,63.7927,63.8025,63.7239,63.7731,27524.0
2023-05-02 11:10:00,64.91,65.03,64.9,64.96,23965.0,63.7829,63.9008,63.7731,63.832,23965.0
2023-05-02 11:15:00,64.95,65.02,64.84,64.86,24213.0,63.8222,63.891,63.7141,63.7338,24213.0
2023-05-02 11:20:00,64.87,64.91,64.81,64.82,19286.0,63.7436,63.7829,63.6846,63.6944,19286.0
2023-05-02 11:25:00,64.82,64.86,64.76,64.85,18517.0,63.6944,63.7338,63.6355,63.7239,18517.0
2023-05-02 11:30:00,64.84,64.88,64.7,64.84,40283.0,63.7141,63.7534,63.5765,63.7141,40283.0
2023-05-02 11:35:00,64.85,65.09,64.84,65.06,30267.0,63.7239,63.9598,63.7141,63.9303,30267.0
2023-05-02 11:40:00,65.08,65.13,65.05,65.09,26530.0,63.9499,63.9991,63.9205,63.9598,26530.0
2023-05-02 11:45:00,65.09,65.14,65.02,65.1,21912.0,63.9598,64.0089,63.891,63.9696,21912.0
2023-05-02 11:50:00,65.11,65.14,64.92,64.98,18995.0,63.9794,64.0089,63.7927,63.8517,18995.0
2023-05-02 11:55:00,64.98,64.99,64.87,64.91,13561.0,63.8517,63.8615,63.7436,63.7829,13561.0
2023-05-02 12:00:00,64.92,64.96,64.85,64.94,18397.0,63.7927,63.832,63.7239,63.8124,18397.0
2023-05-02 12:05:00,64.94,65.13,64.93,65.1,18331.0,63.8124,63.9991,63.8025,63.9696,18331.0
2023-05-02 12:10:00,65.1,65.19,65.04,65.18,12682.0,63.9696,64.058,63.9106,64.0482,12682.0
2023-05-02 12:15:00,65.19,65.34,65.14,65.33,14441.0,64.058,64.2054,64.0089,64.1956,14441.0
2023-05-02 12:20:00,65.32,65.35,65.27,65.3,13534.0,64.1858,64.2152,64.1366,64.1661,13534.0
2023-05-02 12:25:00,65.28,65.31,65.22,65.22,11109.0,64.1465,64.1759,64.0875,64.0875,11109.0
2023-05-02 12:30:00,65.21,65.21,65.12,65.16,13070.0,64.0777,64.0777,63.9892,64.0285,13070.0
2023-05-02 12:35:00,65.17,65.28,65.15,65.26,16159.0,64.0384,64.1465,64.0187,64.1268,16159.0
2023-05-02 12:40:00,65.26,65.29,65.21,65.26,10020.0,64.1268,64.1563,64.0777,64.1268,10020.0
2023-05-02 12:45:00,65.27,65.38,65.27,65.38,13230.0,64.1366,64.2447,64.1366,64.2447,13230.0
2023-05-02 12:50:00,65.38,65.46,65.36,65.45,10627.0,64.2447,64.3233,64.2251,64.3135,10627.0
2023-05-02 12:55:00,65.43,65.44,65.33,65.44,12535.0,64.2939,64.3037,64.1956,64.3037,12535.0
2023-05-02 13:00:00,65.44,65.47,65.38,65.44,14349.0,64.3037,64.3332,64.2447,64.3037,14349.0
2023-05-02 13:05:00,65.45,65.48,65.4,65.4,14834.0,64.3135,64.343,64.2644,64.2644,14834.0
2023-05-02 13:10:00,65.4,65.44,65.37,65.37,14269.0,64.2644,64.3037,64.2349,64.2349,14269.0
2023-05-02 13:15:00,65.37,65.42,65.32,65.34,20853.0,64.2349,64.284,64.1858,64.2054,20853.0
2023-05-02 13:20:00,65.35,65.47,65.34,65.45,10181.0,64.2152,64.3332,64.2054,64.3135,10181.0
2023-05-02 13:25:00,65.46,65.49,65.42,65.42,12509.0,64.3233,64.3528,64.284,64.284,12509.0
2023-05-02 13:30:00,65.43,65.49,65.43,65.48,16156.0,64.2939,64.3528,64.2939,64.343,16156.0
2023-05-02 13:35:00,65.48,65.5,65.41,65.44,16910.0,64.343,64.3626,64.2742,64.3037,16910.0
2023-05-02 13:40:00,65.43,65.47,65.39,65.44,17202.0,64.2939,64.3332,64.2546,64.3037,17202.0
2023-05-02 13:45:00,65.44,65.51,65.44,65.47,13783.0,64.3037,64.3725,64.3037,64.3332,13783.0
2023-05-02 13:50:00,65.47,65.57,65.46,65.56,15818.0,64.3332,64.4314,64.3233,64.4216,15818.0
2023-05-02 13:55:00,65.56,65.6,65.46,65.46,79480.0,64.4216,64.4609,64.3233,64.3233,79480.0
2023-05-02 14:00:00,65.46,65.47,65.32,65.32,16845.0,64.3233,64.3332,64.1858,64.1858,16845.0
2023-05-02 14:05:00,65.31,65.35,65.29,65.33,16556.0,64.1759,64.2152,64.1563,64.1956,16556.0
2023-05-02 14:10:00,65.33,65.36,65.24,65.25,17579.0,64.1956,64.2251,64.1072,64.117,17579.0
2023-05-02 14:15:00,65.25,65.35,65.23,65.34,22416.0,64.117,64.2152,64.0973,64.2054,22416.0
2023-05-02 14:20:00,65.34,65.36,65.28,65.31,12648.0,64.2054,64.2251,64.1465,64.1759,12648.0
2023-05-02 14:25:00,65.31,65.33,65.25,65.3,17429.0,64.1759,64.1956,64.117,64.1661,17429.0
2023-05-02 14:30:00,65.31,65.36,65.28,65.31,16722.0,64.1759,64.2251,64.1465,64.1759,16722.0
2023-05-02 14:35:00,65.31,65.39,65.31,65.37,11687.0,64.1759,64.2546,64.1759,64.2349,11687.0
2023-05-02 14:40:00,65.37,65.4,65.33,65.4,17629.0,64.2349,64.2644,64.1956,64.2644,17629.0
2023-05-02 14:45:00,65.4,65.48,65.39,65.47,16327.0,64.2644,64.343,64.2546,64.3332,16327.0
2023-05-02 14:50:00,65.47,65.54,65.44,65.5,18677.0,64.3332,64.4019,64.3037,64.3626,18677.0
2023-05-02 14:55:00,65.49,65.53,65.47,65.52,18770.0,64.3528,64.3921,64.3332,64.3823,18770.0
2023-05-02 15:00:00,65.55,65.65,65.54,65.59,27935.0,64.4118,64.51,64.4019,64.4511,27935.0
2023-05-02 15:05:00,65.59,65.67,65.56,65.67,18269.0,64.4511,64.5297,64.4216,64.5297,18269.0
2023-05-02 15:10:00,65.67,65.76,65.66,65.74,18508.0,64.5297,64.6181,64.5199,64.5985,18508.0
2023-05-02 15:15:00,65.75,65.79,65.64,65.74,31791.0,64.6083,64.6476,64.5002,64.5985,31791.0
2023-05-02 15:20:00,65.75,65.81,65.7,65.8,31071.0,64.6083,64.6673,64.5592,64.6574,31071.0
2023-05-02 15:25:00,65.81,65.92,65.78,65.92,48569.0,64.6673,64.7753,64.6378,64.7753,48569.0
2023-05-02 15:30:00,65.92,65.92,65.67,65.67,46432.0,64.7753,64.7753,64.5297,64.5297,46432.0
2023-05-02 15:35:00,65.67,65.74,65.58,65.72,62569.0,64.5297,64.5985,64.4413,64.5788,62569.0
2023-05-02 15:40:00,65.71,65.77,65.67,65.76,58201.0,64.569,64.628,64.5297,64.6181,58201.0
2023-05-02 15:45:00,65.75,65.77,65.64,65.66,64022.0,64.6083,64.628,64.5002,64.5199,64022.0
2023-05-02 15:50:00,65.65,65.83,65.62,65.76,110773.0,64.51,64.6869,64.4806,64.6181,110773.0
2023-05-02 15:55:00,65.76,65.81,65.71,65.78,245945.0,64.6181,64.6673,64.569,64.6378,245945.0
2023-05-03 09:30:00,66.0,66.38,65.97,66.3,41006.0,64.854,65.2274,64.8245,65.1487,41006.0
2023-05-03 09:35:00,66.35,66.64,66.28,66.6,34535.0,65.1979,65.4828,65.1291,65.4435,34535.0
2023-05-03 09:40:00,66.6,66.74,66.5,66.66,36933.0,65.4435,65.5811,65.3453,65.5025,36933.0
2023-05-03 09:45:00,66.65,66.7,66.55,66.6,22243.0,65.4927,65.5418,65.3944,65.4435,22243.0
2023-05-03 09:50:00,66.68,66.75,66.64,66.73,19221.0,65.5222,65.5909,65.4828,65.5713,19221.0
2023-05-03 09:55:00,66.73,66.8,66.65,66.76,23338.0,65.5713,65.6401,65.4927,65.6008,23338.0
2023-05-03 10:00:00,66.77,66.85,66.71,66.85,42197.0,65.6106,65.6892,65.5516,65.6892,42197.0
2023-05-03 10:05:00,66.87,66.99,66.86,66.88,28619.0,65.7089,65.8268,65.699,65.7187,28619.0
2023-05-03 10:10:00,66.86,66.94,66.73,66.88,12337.0,65.699,65.7776,65.5713,65.7187,12337.0
2023-05-03 10:15:00,66.86,66.94,66.83,66.9,41091.0,65.699,65.7776,65.6695,65.7383,41091.0
2023-05-03 10:20:00,66.9,66.95,66.81,66.82,70229.0,65.7383,65.7875,65.6499,65.6597,70229.0
2023-05-03 10:25:00,66.81,66.87,66.75,66.76,15779.0,65.6499,65.7089,65.5909,65.6008,15779.0
2023-05-03 10:30:00,66.74,66.78,66.63,66.78,23953.0,65.5811,65.6204,65.473,65.6204,23953.0
2023-05-03 10:35:00,66.78,66.86,66.72,66.74,11815.0,65.6204,65.699,65.5615,65.5811,11815.0
2023-05-03 10:40:00,66.74,66.76,66.61,66.64,10643.0,65.5811,65.6008,65.4534,65.4828,10643.0
2023-05-03 10:45:00,66.65,66.71,66.55,66.71,13964.0,65.4927,65.5516,65.3944,65.5516,13964.0
2023-05-03 10:50:00,66.73,66.78,66.64,66.66,15165.0,65.5713,65.6204,65.4828,65.5025,15165.0
2023-05-03 10:55:00,66.68,66.84,66.68,66.77,28538.0,65.5222,65.6794,65.5222,65.6106,28538.0
2023-05-03 11:00:00,66.76,66.86,66.76,66.83,29454.0,65.6008,65.699,65.6008,65.6695,29454.0
2023-05-03 11:05:00,66.84,66.84,66.67,66.68,12710.0,65.6794,65.6794,65.5123,65.5222,12710.0
2023-05-03 11:10:00,66.71,66.74,66.66,66.74,14704.0,65.5516,65.5811,65.5025,65.5811,14704.0
2023-05-03 11:15:00,66.75,66.8,66.72,66.74,10843.0,65.5909,65.6401,65.5615,65.5811,10843.0
2023-05-03 11:20:00,66.73,66.84,66.72,66.76,18902.0,65.5713,65.6794,65.5615,65.6008,18902.0
2023-05-03 11:25:00,66.75,66.75,66.57,66.58,14057.0,65.5909,65.5909,65.4141,65.4239,14057.0
2023-05-03 11:30:00,66.56,66.6,66.48,66.57,18012.0,65.4042,65.4435,65.3256,65.4141,18012.0
2023-05-03 11:35:00,66.59,66.72,66.59,66.72,14656.0,65.4337,65.5615,65.4337,65.5615,14656.0
2023-05-03 11:40:00,66.72,66.76,66.68,66.7,13128.0,65.5615,65.6008,65.5222,65.5418,13128.0
2023-05-03 11:45:00,66.72,66.82,66.7,66.73,13930.0,65.5615,65.6597,65.5418,65.5713,13930.0
2023-05-03 11:50:00,66.73,66.75,66.62,66.72,12384.0,65.5713,65.5909,65.4632,65.5615,12384.0
2023-05-03 11:55:00,66.74,66.82,66.71,66.8,10376.0,65.5811,65.6597,65.5516,65.6401,10376.0
2023-05-03 12:00:00,66.82,66.86,66.8,66.8,15244.0,65.6597,65.699,65.6401,65.6401,15244.0
2023-05-03 12:05:00,66.79,66.8,66.74,66.74,12342.0,65.6302,65.6401,65.5811,65.5811,12342.0
2023-05-03 12:10:00,66.75,66.75,66.67,66.7,9380.0,65.5909,65.5909,65.5123,65.5418,9380.0
2023-05-03 12:15:00,66.69,66.69,66.58,66.6,7953.0,65.532,65.532,65.4239,65.4435,7953.0
2023-05-03 12:20:00,66.6,66.65,66.57,66.64,12935.0,65.4435,65.4927,65.4141,65.4828,12935.0
2023-05-03 12:25:00,66.63,66.73,66.61,66.73,9404.0,65.473,65.5713,65.4534,65.5713,9404.0
2023-05-03 12:30:00,66.72,66.77,66.7,66.76,9339.0,65.5615,65.6106,65.5418,65.6008,9339.0
2023-05-03 12:35:00,66.74,66.76,66.7,66.71,24161.0,65.5811,65.6008,65.5418,65.5516,24161.0
2023-05-03 12:40:00,66.73,66.76,66.69,66.73,36013.0,65.5713,65.6008,65.532,65.5713,36013.0
2023-05-03 12:45:00,66.73,66.74,66.7,66.7,17114.0,65.5713,65.5811,65.5418,65.5418,17114.0
2023-05-03 12:50:00,66.7,66.73,66.65,66.67,13987.0,65.5418,65.5713,65.4927,65.5123,13987.0
2023-05-03 12:55:00,66.66,66.77,66.65,66.76,8124.0,65.5025,65.6106,65.4927,65.6008,8124.0
2023-05-03 13:00:00,66.76,66.78,66.7,66.73,18157.0,65.6008,65.6204,65.5418,65.5713,18157.0
2023-05-03 13:05:00,66.72,66.73,66.7,66.7,11969.0,65.5615,65.5713,65.5418,65.5418,11969.0
2023-05-03 13:10:00,66.7,66.88,66.7,66.88,22274.0,65.5418,65.7187,65.5418,65.7187,22274.0
2023-05-03 13:15:00,66.88,66.9,66.84,66.84,10023.0,65.7187,65.7383,65.6794,65.6794,10023.0
2023-05-03 13:20:00,66.85,66.9,66.81,66.83,42827.0,65.6892,65.7383,65.6499,65.6695,42827.0
2023-05-03 13:25:00,66.83,66.85,66.79,66.84,24588.0,65.6695,65.6892,65.6302,65.6794,24588.0
2023-05-03 13:30:00,66.84,66.85,66.83,66.84,11508.0,65.6794,65.6892,65.6695,65.6794,11508.0
2023-05-03 13:35:00,66.84,66.86,66.79,66.8,9372.0,65.6794,65.699,65.6302,65.6401,9372.0
2023-05-03 13:40:00,66.8,66.89,66.79,66.88,8641.0,65.6401,65.7285,65.6302,65.7187,8641.0
2023-05-03 13:45:00,66.89,66.91,66.86,66.86,22505.0,65.7285,65.7482,65.699,65.699,22505.0
2023-05-03 13:50:00,66.85,66.87,66.8,66.83,12575.0,65.6892,65.7089,65.6401,65.6695,12575.0
2023-05-03 13:55:00,66.84,66.93,66.84,66.93,15436.0,65.6794,65.7678,65.6794,65.7678,15436.0
2023-05-03 14:00:00,66.86,67.0,66.75,66.9,19840.0,65.699,65.8366,65.5909,65.7383,19840.0
2023-05-03 14:05:00,66.89,66.9,66.74,66.83,67992.0,65.7285,65.7383,65.5811,65.6695,67992.0
2023-05-03 14:10:00,66.84,66.89,66.66,66.88,24105.0,65.6794,65.7285,65.5025,65.7187,24105.0
2023-05-03 14:15:00,66.92,66.98,66.85,66.89,52439.0,65.758,65.8169,65.6892,65.7285,52439.0
2023-05-03 14:20:00,66.88,66.93,66.85,66.89,82966.0,65.7187,65.7678,65.6892,65.7285,82966.0
2023-05-03 14:25:00,66.88,67.03,66.84,66.89,68336.0,65.7187,65.8661,65.6794,65.7285,68336.0
2023-05-03 14:30:00,66.89,66.92,66.74,66.76,58207.0,65.7285,65.758,65.5811,65.6008,58207.0
2023-05-03 14:35:00,66.75,66.94,66.6,66.92,61352.0,65.5909,65.7776,65.4435,65.758,61352.0
2023-05-03 14:40:00,66.91,67.18,66.88,67.03,42652.0,65.7482,66.0135,65.7187,65.8661,42652.0
2023-05-03 14:45:00,67.03,67.21,67.03,67.1,48444.0,65.8661,66.0429,65.8661,65.9349,48444.0
2023-05-03 14:50:00,67.08,67.12,66.77,67.02,51589.0,65.9152,65.9545,65.6106,65.8562,51589.0
2023-05-03 14:55:00,67.03,67.2,66.94,67.02,59333.0,65.8661,66.0331,65.7776,65.8562,59333.0
2023-05-03 15:00:00,67.0,67.07,66.88,67.02,37568.0,65.8366,65.9054,65.7187,65.8562,37568.0
2023-05-03 15:05:00,67.03,67.14,66.9,66.96,81436.0,65.8661,65.9742,65.7383,65.7973,81436.0
2023-05-03 15:10:00,66.97,66.98,66.69,66.76,23973.0,65.8071,65.8169,65.532,65.6008,23973.0
2023-05-03 15:15:00,66.74,66.89,66.69,66.75,52057.0,65.5811,65.7285,65.532,65.5909,52057.0
2023-05-03 15:20:00,66.75,66.9,66.58,66.81,29971.0,65.5909,65.7383,65.4239,65.6499,29971.0
2023-05-03 15:25:00,66.84,66.9,66.51,66.56,51980.0,65.6794,65.7383,65.3551,65.4042,51980.0
2023-05-03 15:30:00,66.56,66.57,66.34,66.48,52833.0,65.4042,65.4141,65.1881,65.3256,52833.0
2023-05-03 15:35:00,66.48,66.49,66.39,66.44,31326.0,65.3256,65.3354,65.2372,65.2863,31326.0
2023-05-03 15:40:00,66.44,66.44,66.35,66.37,58579.0,65.2863,65.2863,65.1979,65.2175,58579.0
2023-05-03 15:45:00,66.36,66.45,66.32,66.39,74029.0,65.2077,65.2961,65.1684,65.2372,74029.0
2023-05-03 15:50:00,66.39,66.54,66.37,66.44,110441.0,65.2372,65.3846,65.2175,65.2863,110441.0
2023-05-03 15:55:00,66.44,66.51,66.34,66.48,251412.0,65.2863,65.3551,65.1881,65.3256,251412.0
2023-05-04 09:30:00,66.55,67.0,66.17,66.92,74709.0,65.3944,65.8366,65.021,65.758,74709.0
2023-05-04 09:35:00,66.89,66.92,66.55,66.64,26011.0,65.7285,65.758,65.3944,65.4828,26011.0
2023-05-04 09:40:00,66.65,66.65,66.29,66.34,34342.0,65.4927,65.4927,65.1389,65.1881,34342.0
2023-05-04 09:45:00,66.4,66.67,66.33,66.62,26611.0,65.247,65.5123,65.1782,65.4632,26611.0
2023-05-04 09:50:00,66.64,66.87,66.45,66.84,32993.0,65.4828,65.7089,65.2961,65.6794,32993.0
2023-05-04 09:55:00,66.84,66.93,66.68,66.88,35229.0,65.6794,65.7678,65.5222,65.7187,35229.0
2023-05-04 10:00:00,66.87,66.96,66.77,66.84,29751.0,65.7089,65.7973,65.6106,65.6794,29751.0
2023-05-04 10:05:00,66.85,66.86,66.6,66.63,44784.0,65.6892,65.699,65.4435,65.473,44784.0
2023-05-04 10:10:00,66.62,66.81,66.59,66.73,38652.0,65.4632,65.6499,65.4337,65.5713,38652.0
2023-05-04 10:15:00,66.72,66.87,66.57,66.77,36591.0,65.5615,65.7089,65.4141,65.6106,36591.0
2023-05-04 10:20:00,66.74,66.77,66.45,66.57,23196.0,65.5811,65.6106,65.2961,65.4141,23196.0
2023-05-04 10:25:00,66.58,66.62,66.45,66.52,25647.0,65.4239,65.4632,65.2961,65.3649,25647.0
2023-05-04 10:30:00,66.52,66.54,66.42,66.43,24865.0,65.3649,65.3846,65.2667,65.2765,24865.0
2023-05-04 10:35:00,66.45,66.59,66.42,66.46,33285.0,65.2961,65.4337,65.2667,65.306,33285.0
2023-05-04 10:40:00,66.45,66.61,66.41,66.42,15318.0,65.2961,65.4534,65.2568,65.2667,15318.0
2023-05-04 10:45:00,66.42,66.69,66.4,66.51,21809.0,65.2667,65.532,65.247,65.3551,21809.0
2023-05-04 10:50:00,66.46,66.56,66.39,66.54,13154.0,65.306,65.4042,65.2372,65.3846,13154.0
2023-05-04 10:55:00,66.58,66.62,66.41,66.43,14923.0,65.4239,65.4632,65.2568,65.2765,14923.0
2023-05-04 11:00:00,66.43,66.43,66.17,66.21,60514.0,65.2765,65.2765,65.021,65.0603,60514.0
2023-05-04 11:05:00,66.24,66.51,66.1,66.49,21799.0,65.0898,65.3551,64.9522,65.3354,21799.0
2023-05-04 11:10:00,66.49,66.65,66.43,66.6,26049.0,65.3354,65.4927,65.2765,65.4435,26049.0
2023-05-04 11:15:00,66.59,66.64,66.41,66.46,20629.0,65.4337,65.4828,65.2568,65.306,20629.0
2023-05-04 11:20:00,66.48,66.58,66.43,66.46,29375.0,65.3256,65.4239,65.2765,65.306,29375.0
2023-05-04 11:25:00,66.46,66.66,66.45,66.59,47719.0,65.306,65.5025,65.2961,65.4337,47719.0
2023-05-04 11:30:00,66.59,66.67,66.5,66.58,44469.0,65.4337,65.5123,65.3453,65.4239,44469.0
2023-05-04 11:35:00,66.58,66.66,66.52,66.63,18605.0,65.4239,65.5025,65.3649,65.473,18605.0
2023-05-04 11:40:00,66.63,66.73,66.61,66.64,19283.0,65.473,65.5713,65.4534,65.4828,19283.0
2023-05-04 11:45:00,66.65,66.67,66.54,66.54,19028.0,65.4927,65.5123,65.3846,65.3846,19028.0
2023-05-04 11:50:00,66.56,66.57,66.43,66.44,13749.0,65.4042,65.4141,65.2765,65.2863,13749.0
2023-05-04 11:55:00,66.43,66.48,66.36,66.45,15210.0,65.2765,65.3256,65.2077,65.2961,15210.0
2023-05-04 12:00:00,66.45,66.47,66.29,66.31,17661.0,65.2961,65.3158,65.1389,65.1586,17661.0
2023-05-04 12:05:00,66.29,66.29,66.13,66.2,21120.0,65.1389,65.1389,64.9817,65.0505,21120.0
2023-05-04 12:10:00,66.18,66.2,65.97,65.97,18717.0,65.0308,65.0505,64.8245,64.8245,18717.0
2023-05-04 12:15:00,65.98,66.03,65.82,65.84,52357.0,64.8343,64.8834,64.6771,64.6967,52357.0
2023-05-04 12:20:00,65.84,66.1,65.84,66.07,11219.0,64.6967,64.9522,64.6967,64.9227,11219.0
2023-05-04 12:25:00,66.09,66.1,65.98,66.01,13894.0,64.9424,64.9522,64.8343,64.8638,13894.0
2023-05-04 12:30:00,66.02,66.09,65.93,66.01,13094.0,64.8736,64.9424,64.7852,64.8638,13094.0
2023-05-04 12:35:00,66.0,66.0,65.92,65.96,9150.0,64.854,64.854,64.7753,64.8147,9150.0
2023-05-04 12:40:00,65.95,66.08,65.95,66.03,10793.0,64.8048,64.9326,64.8048,64.8834,10793.0
2023-05-04 12:45:00,66.03,66.21,65.99,66.21,13447.0,64.8834,65.0603,64.8441,65.0603,13447.0
2023-05-04 12:50:00,66.23,66.28,66.2,66.28,11193.0,65.08,65.1291,65.0505,65.1291,11193.0
2023-05-04 12:55:00,66.3,66.51,66.3,66.5,11907.0,65.1487,65.3551,65.1487,65.3453,11907.0
2023-05-04 13:00:00,66.5,66.52,66.43,66.5,11670.0,65.3453,65.3649,65.2765,65.3453,11670.0
2023-05-04 13:05:00,66.54,66.62,66.53,66.62,11201.0,65.3846,65.4632,65.3748,65.4632,11201.0
2023-05-04 13:10:00,66.62,66.7,66.61,66.67,20809.0,65.4632,65.5418,65.4534,65.5123,20809.0
2023-05-04 13:15:00,66.67,66.69,66.57,66.57,17576.0,65.5123,65.532,65.4141,65.4141,17576.0
2023-05-04 13:20:00,66.6,66.71,66.58,66.69,15702.0,65.4435,65.5516,65.4239,65.532,15702.0
2023-05-04 13:25:00,66.69,66.7,66.57,66.68,17043.0,65.532,65.5418,65.4141,65.5222,17043.0
2023-05-04 13:30:00,66.68,66.75,66.64,66.73,21234.0,65.5222,65.5909,65.4828,65.5713,21234.0
2023-05-04 13:35:00,66.71,66.76,66.66,66.71,16368.0,65.5516,65.6008,65.5025,65.5516,16368.0
2023-05-04 13:40:00,66.7,66.71,66.63,66.67,13173.0,65.5418,65.5516,65.473,65.5123,13173.0
2023-05-04 13:45:00,66.66,66.69,66.56,66.57,13374.0,65.5025,65.532,65.4042,65.4141,13374.0
2023-05-04 13:50:00,66.59,66.59,66.47,66.53,14578.0,65.4337,65.4337,65.3158,65.3748,14578.0
2023-05-04 13:55:00,66.54,66.61,66.49,66.61,19904.0,65.3846,65.4534,65.3354,65.4534,19904.0
2023-05-04 14:00:00,66.62,66.63,66.5,66.55,15502.0,65.4632,65.473,65.3453,65.3944,15502.0
2023-05-04 14:05:00,66.56,66.61,66.51,66.58,13722.0,65.4042,65.4534,65.3551,65.4239,13722.0
2023-05-04 14:10:00,66.58,66.61,66.52,66.59,13166.0,65.4239,65.4534,65.3649,65.4337,13166.0
2023-05-04 14:15:00,66.6,66.66,66.56,66.65,18192.0,65.4435,65.5025,65.4042,65.4927,18192.0
2023-05-04 14:20:00,66.65,66.67,66.47,66.48,19173.0,65.4927,65.5123,65.3158,65.3256,19173.0
2023-05-04 14:25:00,66.48,66.49,66.36,66.43,13179.0,65.3256,65.3354,65.2077,65.2765,13179.0
2023-05-04 14:30:00,66.42,66.43,66.26,66.29,20229.0,65.2667,65.2765,65.1094,65.1389,20229.0
2023-05-04 14:35:00,66.3,66.43,66.3,66.33,21813.0,65.1487,65.2765,65.1487,65.1782,21813.0
2023-05-04 14:40:00,66.35,66.37,66.29,66.37,11432.0,65.1979,65.2175,65.1389,65.2175,11432.0
2023-05-04 14:45:00,66.36,66.41,66.31,66.35,15717.0,65.2077,65.2568,65.1586,65.1979,15717.0
2023-05-04 14:50:00,66.31,66.44,66.29,66.41,19527.0,65.1586,65.2863,65.1389,65.2568,19527.0
2023-05-04 14:55:00,66.4,66.46,66.38,66.46,14375.0,65.247,65.306,65.2274,65.306,14375.0
2023-05-04 15:00:00,66.47,66.54,66.43,66.53,15989.0,65.3158,65.3846,65.2765,65.3748,15989.0
2023-05-04 15:05:00,66.53,66.66,66.51,66.55,25431.0,65.3748,65.5025,65.3551,65.3944,25431.0
2023-05-04 15:10:00,66.55,66.55,66.45,66.47,23325.0,65.3944,65.3944,65.2961,65.3158,23325.0
2023-05-04 15:15:00,66.46,66.46,66.35,66.38,27259.0,65.306,65.306,65.1979,65.2274,27259.0
2023-05-04 15:20:00,66.38,66.38,66.27,66.37,22285.0,65.2274,65.2274,65.1193,65.2175,22285.0
2023-05-04 15:25:00,66.37,66.44,66.33,66.42,39618.0,65.2175,65.2863,65.1782,65.2667,39618.0
2023-05-04 15:30:00,66.42,66.5,66.4,66.45,42713.0,65.2667,65.3453,65.247,65.2961,42713.0
2023-05-04 15:35:00,66.46,66.62,66.45,66.55,46849.0,65.306,65.4632,65.2961,65.3944,46849.0
2023-05-04 15:40:00,66.55,66.6,66.43,66.44,100616.0,65.3944,65.4435,65.2765,65.2863,100616.0
2023-05-04 15:45:00,66.43,66.51,66.4,66.44,53981.0,65.2765,65.3551,65.247,65.2863,53981.0
2023-05-04 15:50:00,66.44,66.49,66.35,66.44,93982.0,65.2863,65.3354,65.1979,65.2863,93982.0
2023-05-04 15:55:00,66.45,66.53,66.35,66.38,203800.0,65.2961,65.3748,65.1979,65.2274,203800.0
2023-05-05 09:30:00,66.75,66.9,66.57,66.75,120563.0,65.5909,65.7383,65.4141,65.5909,120563.0
2023-05-05 09:35:00,66.75,66.75,66.35,66.4,55478.0,65.5909,65.5909,65.1979,65.247,55478.0
2023-05-05 09:40:00,66.4,66.56,66.35,66.48,31325.0,65.247,65.4042,65.1979,65.3256,31325.0
2023-05-05 09:45:00,66.49,66.71,66.49,66.67,30670.0,65.3354,65.5516,65.3354,65.5123,30670.0
2023-05-05 09:50:00,66.67,66.74,66.54,66.58,19361.0,65.5123,65.5811,65.3846,65.4239,19361.0
2023-05-05 09:55:00,66.59,66.66,66.46,66.61,21327.0,65.4337,65.5025,65.306,65.4534,21327.0
2023-05-05 10:00:00,66.61,66.75,66.45,66.52,14846.0,65.4534,65.5909,65.2961,65.3649,14846.0
2023-05-05 10:05:00,66.53,66.58,66.4,66.56,23791.0,65.3748,65.4239,65.247,65.4042,23791.0
2023-05-05 10:10:00,66.58,66.64,66.47,66.56,17490.0,65.4239,65.4828,65.3158,65.4042,17490.0
2023-05-05 10:15:00,66.51,66.72,66.49,66.72,14334.0,65.3551,65.5615,65.3354,65.5615,14334.0
2023-05-05 10:20:00,66.75,66.81,66.58,66.58,10662.0,65.5909,65.6499,65.4239,65.4239,10662.0
2023-05-05 10:25:00,66.59,66.62,66.45,66.6,14817.0,65.4337,65.4632,65.2961,65.4435,14817.0
2023-05-05 10:30:00,66.62,66.76,66.62,66.75,9101.0,65.4632,65.6008,65.4632,65.5909,9101.0
2023-05-05 10:35:00,66.75,66.75,66.65,66.73,10884.0,65.5909,65.5909,65.4927,65.5713,10884.0
2023-05-05 10:40:00,66.73,66.79,66.72,66.77,12240.0,65.5713,65.6302,65.5615,65.6106,12240.0
2023-05-05 10:45:00,66.76,66.76,66.52,66.56,27301.0,65.6008,65.6008,65.3649,65.4042,27301.0
2023-05-05 10:50:00,66.57,66.59,66.43,66.44,9969.0,65.4141,65.4337,65.2765,65.2863,9969.0
2023-05-05 10:55:00,66.43,66.46,66.33,66.37,28769.0,65.2765,65.306,65.1782,65.2175,28769.0
2023-05-05 11:00:00,66.38,66.39,66.31,66.36,11538.0,65.2274,65.2372,65.1586,65.2077,11538.0
2023-05-05 11:05:00,66.37,66.37,66.23,66.23,22063.0,65.2175,65.2175,65.08,65.08,22063.0
2023-05-05 11:10:00,66.22,66.25,66.17,66.22,16060.0,65.0701,65.0996,65.021,65.0701,16060.0
2023-05-05 11:15:00,66.22,66.22,66.05,66.1,13914.0,65.0701,65.0701,64.9031,64.9522,13914.0
2023-05-05 11:20:00,66.1,66.22,66.08,66.22,11297.0,64.9522,65.0701,64.9326,65.0701,11297.0
2023-05-05 11:25:00,66.22,66.38,66.22,66.38,23329.0,65.0701,65.2274,65.0701,65.2274,23329.0
2023-05-05 11:30:00,66.39,66.46,66.37,66.46,21178.0,65.2372,65.306,65.2175,65.306,21178.0
2023-05-05 11:35:00,66.5,66.56,66.48,66.49,9544.0,65.3453,65.4042,65.3256,65.3354,9544.0
2023-05-05 11:40:00,66.49,66.55,66.47,66.48,9843.0,65.3354,65.3944,65.3158,65.3256,9843.0
2023-05-05 11:45:00,66.48,66.61,66.48,66.6,6982.0,65.3256,65.4534,65.3256,65.4435,6982.0
2023-05-05 11:50:00,66.59,66.64,66.53,66.63,26009.0,65.4337,65.4828,65.3748,65.473,26009.0
2023-05-05 11:55:00,66.64,66.69,66.56,66.65,14532.0,65.4828,65.532,65.4042,65.4927,14532.0
2023-05-05 12:00:00,66.64,66.68,66.61,66.63,9345.0,65.4828,65.5222,65.4534,65.473,9345.0
2023-05-05 12:05:00,66.62,66.7,66.59,66.62,7564.0,65.4632,65.5418,65.4337,65.4632,7564.0
2023-05-05 12:10:00,66.62,66.67,66.55,66.55,6742.0,65.4632,65.5123,65.3944,65.3944,6742.0
2023-05-05 12:15:00,66.56,66.61,66.52,66.61,6426.0,65.4042,65.4534,65.3649,65.4534,6426.0
2023-05-05 12:20:00,66.63,66.79,66.62,66.79,7739.0,65.473,65.6302,65.4632,65.6302,7739.0
2023-05-05 12:25:00,66.79,66.82,66.76,66.79,6911.0,65.6302,65.6597,65.6008,65.6302,6911.0
2023-05-05 12:30:00,66.79,66.85,66.78,66.84,8743.0,65.6302,65.6892,65.6204,65.6794,8743.0
2023-05-05 12:35:00,66.83,66.83,66.71,66.74,12530.0,65.6695,65.6695,65.5516,65.5811,12530.0
2023-05-05 12:40:00,66.74,66.78,66.72,66.72,8664.0,65.5811,65.6204,65.5615,65.5615,8664.0
2023-05-05 12:45:00,66.72,66.72,66.64,66.68,9068.0,65.5615,65.5615,65.4828,65.5222,9068.0
2023-05-05 12:50:00,66.7,66.77,66.66,66.74,6830.0,65.5418,65.6106,65.5025,65.5811,6830.0
2023-05-05 12:55:00,66.74,66.87,66.74,66.85,4782.0,65.5811,65.7089,65.5811,65.6892,4782.0
2023-05-05 13:00:00,66.86,66.92,66.84,66.86,12851.0,65.699,65.758,65.6794,65.699,12851.0
2023-05-05 13:05:00,66.86,66.89,66.82,66.84,5582.0,65.699,65.7285,65.6597,65.6794,5582.0
2023-05-05 13:10:00,66.83,66.91,66.82,66.9,8671.0,65.6695,65.7482,65.6597,65.7383,8671.0
2023-05-05 13:15:00,66.89,66.94,66.88,66.93,13128.0,65.7285,65.7776,65.7187,65.7678,13128.0
2023-05-05 13:20:00,66.93,66.97,66.93,66.96,6831.0,65.7678,65.8071,65.7678,65.7973,6831.0
2023-05-05 13:25:00,66.97,67.02,66.96,66.97,8327.0,65.8071,65.8562,65.7973,65.8071,8327.0
2023-05-05 13:30:00,66.98,67.01,66.91,66.92,7906.0,65.8169,65.8464,65.7482,65.758,7906.0
2023-05-05 13:35:00,66.95,66.97,66.87,66.87,9691.0,65.7875,65.8071,65.7089,65.7089,9691.0
2023-05-05 13:40:00,66.87,66.94,66.87,66.91,7956.0,65.7089,65.7776,65.7089,65.7482,7956.0
2023-05-05 13:45:00,66.92,66.96,66.9,66.91,6808.0,65.758,65.7973,65.7383,65.7482,6808.0
2023-05-05 13:50:00,66.93,66.95,66.86,66.87,6801.0,65.7678,65.7875,65.699,65.7089,6801.0
2023-05-05 13:55:00,66.86,66.91,66.82,66.9,11203.0,65.699,65.7482,65.6597,65.7383,11203.0
2023-05-05 14:00:00,66.9,66.91,66.88,66.9,4947.0,65.7383,65.7482,65.7187,65.7383,4947.0
2023-05-05 14:05:00,66.9,66.97,66.9,66.97,5743.0,65.7383,65.8071,65.7383,65.8071,5743.0
2023-05-05 14:10:00,66.95,66.96,66.88,66.91,13422.0,65.7875,65.7973,65.7187,65.7482,13422.0
2023-05-05 14:15:00,66.91,66.94,66.89,66.92,9115.0,65.7482,65.7776,65.7285,65.758,9115.0
2023-05-05 14:20:00,66.91,67.02,66.89,67.0,10948.0,65.7482,65.8562,65.7285,65.8366,10948.0
2023-05-05 14:25:00,67.0,67.07,67.0,67.01,15332.0,65.8366,65.9054,65.8366,65.8464,15332.0
2023-05-05 14:30:00,67.02,67.11,67.02,67.09,10772.0,65.8562,65.9447,65.8562,65.925,10772.0
2023-05-05 14:35:00,67.08,67.12,67.07,67.09,6917.0,65.9152,65.9545,65.9054,65.925,6917.0
2023-05-05 14:40:00,67.09,67.14,67.08,67.09,12542.0,65.925,65.9742,65.9152,65.925,12542.0
2023-05-05 14:45:00,67.1,67.14,67.06,67.11,10719.0,65.9349,65.9742,65.8956,65.9447,10719.0
2023-05-05 14:50:00,67.1,67.12,67.09,67.1,14703.0,65.9349,65.9545,65.925,65.9349,14703.0
2023-05-05 14:55:00,67.11,67.16,67.1,67.1,25353.0,65.9447,65.9938,65.9349,65.9349,25353.0
2023-05-05 15:00:00,67.1,67.13,67.06,67.12,9593.0,65.9349,65.9643,65.8956,65.9545,9593.0
2023-05-05 15:05:00,67.12,67.16,67.1,67.16,14730.0,65.9545,65.9938,65.9349,65.9938,14730.0
2023-05-05 15:10:00,67.15,67.18,67.12,67.18,10373.0,65.984,66.0135,65.9545,66.0135,10373.0
2023-05-05 15:15:00,67.18,67.22,67.16,67.17,21129.0,66.0135,66.0528,65.9938,66.0036,21129.0
2023-05-05 15:20:00,67.17,67.21,67.11,67.16,17386.0,66.0036,66.0429,65.9447,65.9938,17386.0
2023-05-05 15:25:00,67.16,67.18,67.11,67.16,16018.0,65.9938,66.0135,65.9447,65.9938,16018.0
2023-05-05 15:30:00,67.15,67.18,67.08,67.14,19136.0,65.984,66.0135,65.9152,65.9742,19136.0
2023-05-05 15:35:00,67.15,67.16,67.05,67.08,25464.0,65.984,65.9938,65.8857,65.9152,25464.0
2023-05-05 15:40:00,67.08,67.15,67.06,67.15,33746.0,65.9152,65.984,65.8956,65.984,33746.0
2023-05-05 15:45:00,67.14,67.14,67.07,67.08,30609.0,65.9742,65.9742,65.9054,65.9152,30609.0
2023-05-05 15:50:00,67.07,67.07,66.96,66.98,53157.0,65.9054,65.9054,65.7973,65.8169,53157.0
2023-05-05 15:55:00,66.98,67.02,66.92,67.02,160470.0,65.8169,65.8562,65.758,65.8562,160470.0
2023-05-08 09:30:00,66.7,66.95,66.64,66.82,37966.0,65.5418,65.7875,65.4828,65.6597,37966.0
2023-05-08 09:35:00,66.82,66.98,66.79,66.94,12845.0,65.6597,65.8169,65.6302,65.7776,12845.0
2023-05-08 09:40:00,66.96,67.04,66.89,66.98,15386.0,65.7973,65.8759,65.7285,65.8169,15386.0
2023-05-08 09:45:00,66.99,67.1,66.93,66.99,22094.0,65.8268,65.9349,65.7678,65.8268,22094.0
2023-05-08 09:50:00,66.94,66.97,66.78,66.88,8004.0,65.7776,65.8071,65.6204,65.7187,8004.0
2023-05-08 09:55:00,66.88,66.95,66.84,66.88,8264.0,65.7187,65.7875,65.6794,65.7187,8264.0
2023-05-08 10:00:00,66.89,67.09,66.88,67.06,15468.0,65.7285,65.925,65.7187,65.8956,15468.0
2023-05-08 10:05:00,67.06,67.07,66.94,66.97,11251.0,65.8956,65.9054,65.7776,65.8071,11251.0
2023-05-08 10:10:00,67.0,67.16,66.98,67.11,6698.0,65.8366,65.9938,65.8169,65.9447,6698.0
2023-05-08 10:15:00,67.12,67.29,67.12,67.27,10015.0,65.9545,66.1216,65.9545,66.1019,10015.0
2023-05-08 10:20:00,67.26,67.29,67.19,67.24,12746.0,66.0921,66.1216,66.0233,66.0724,12746.0
2023-05-08 10:25:00,67.26,67.29,67.22,67.28,8066.0,66.0921,66.1216,66.0528,66.1117,8066.0
2023-05-08 10:30:00,67.29,67.35,67.26,67.34,11596.0,66.1216,66.1805,66.0921,66.1707,11596.0
2023-05-08 10:35:00,67.34,67.34,67.24,67.3,9815.0,66.1707,66.1707,66.0724,66.1314,9815.0
2023-05-08 10:40:00,67.31,67.39,67.22,67.27,20100.0,66.1412,66.2198,66.0528,66.1019,20100.0
2023-05-08 10:45:00,67.26,67.29,67.2,67.23,8604.0,66.0921,66.1216,66.0331,66.0626,8604.0
2023-05-08 10:50:00,67.23,67.29,67.21,67.28,7952.0,66.0626,66.1216,66.0429,66.1117,7952.0
2023-05-08 10:55:00,67.28,67.37,67.26,67.32,9767.0,66.1117,66.2002,66.0921,66.151,9767.0
2023-05-08 11:00:00,67.34,67.39,67.29,67.37,12023.0,66.1707,66.2198,66.1216,66.2002,12023.0
2023-05-08 11:05:00,67.37,67.45,67.37,67.41,16112.0,66.2002,66.2788,66.2002,66.2395,16112.0
2023-05-08 11:10:00,67.43,67.44,67.21,67.22,9057.0,66.2591,66.269,66.0429,66.0528,9057.0
2023-05-08 11:15:00,67.2,67.29,67.2,67.24,10478.0,66.0331,66.1216,66.0331,66.0724,10478.0
2023-05-08 11:20:00,67.22,67.25,67.18,67.23,9264.0,66.0528,66.0823,66.0135,66.0626,9264.0
2023-05-08 11:25:00,67.23,67.25,67.19,67.2,9804.0,66.0626,66.0823,66.0233,66.0331,9804.0
2023-05-08 11:30:00,67.21,67.33,67.15,67.33,10848.0,66.0429,66.1609,65.984,66.1609,10848.0
2023-05-08 11:35:00,67.32,67.32,67.22,67.23,7848.0,66.151,66.151,66.0528,66.0626,7848.0
2023-05-08 11:40:00,67.22,67.26,67.19,67.23,6500.0,66.0528,66.0921,66.0233,66.0626,6500.0
2023-05-08 11:45:00,67.24,67.28,67.23,67.27,6000.0,66.0724,66.1117,66.0626,66.1019,6000.0
2023-05-08 11:50:00,67.28,67.28,67.23,67.27,15096.0,66.1117,66.1117,66.0626,66.1019,15096.0
2023-05-08 11:55:00,67.29,67.3,67.21,67.25,9961.0,66.1216,66.1314,66.0429,66.0823,9961.0
2023-05-08 12:00:00,67.25,67.27,67.17,67.24,8721.0,66.0823,66.1019,66.0036,66.0724,8721.0
2023-05-08 12:05:00,67.23,67.27,67.2,67.26,5346.0,66.0626,66.1019,66.0331,66.0921,5346.0
2023-05-08 12:10:00,67.25,67.27,67.19,67.19,7984.0,66.0823,66.1019,66.0233,66.0233,7984.0
2023-05-08 12:15:00,67.18,67.2,67.15,67.19,5303.0,66.0135,66.0331,65.984,66.0233,5303.0
2023-05-08 12:20:00,67.18,67.21,67.17,67.17,7252.0,66.0135,66.0429,66.0036,66.0036,7252.0
2023-05-08 12:25:00,67.18,67.25,67.18,67.25,8486.0,66.0135,66.0823,66.0135,66.0823,8486.0
2023-05-08 12:30:00,67.26,67.33,67.26,67.31,5890.0,66.0921,66.1609,66.0921,66.1412,5890.0
2023-05-08 12:35:00,67.31,67.37,67.29,67.33,12198.0,66.1412,66.2002,66.1216,66.1609,12198.0
2023-05-08 12:40:00,67.33,67.4,67.32,67.39,7733.0,66.1609,66.2296,66.151,66.2198,7733.0
2023-05-08 12:45:00,67.39,67.42,67.34,67.42,10048.0,66.2198,66.2493,66.1707,66.2493,10048.0
2023-05-08 12:50:00,67.42,67.45,67.41,67.41,6395.0,66.2493,66.2788,66.2395,66.2395,6395.0
2023-05-08 12:55:00,67.4,67.49,67.4,67.47,15212.0,66.2296,66.3181,66.2296,66.2984,15212.0
2023-05-08 13:00:00,67.48,67.49,67.42,67.47,8391.0,66.3083,66.3181,66.2493,66.2984,8391.0
2023-05-08 13:05:00,67.46,67.46,67.39,67.43,8744.0,66.2886,66.2886,66.2198,66.2591,8744.0
2023-05-08 13:10:00,67.43,67.51,67.43,67.5,14484.0,66.2591,66.3377,66.2591,66.3279,14484.0
2023-05-08 13:15:00,67.5,67.56,67.5,67.55,11544.0,66.3279,66.3869,66.3279,66.377,11544.0
2023-05-08 13:20:00,67.54,67.6,67.52,67.59,26697.0,66.3672,66.4262,66.3476,66.4163,26697.0
2023-05-08 13:25:00,67.59,67.65,67.59,67.62,12059.0,66.4163,66.4753,66.4163,66.4458,12059.0
2023-05-08 13:30:00,67.64,67.71,67.63,67.66,21114.0,66.4655,66.5343,66.4557,66.4851,21114.0
2023-05-08 13:35:00,67.68,67.69,67.63,67.68,9909.0,66.5048,66.5146,66.4557,66.5048,9909.0
2023-05-08 13:40:00,67.67,67.7,67.65,67.7,9250.0,66.495,66.5244,66.4753,66.5244,9250.0
2023-05-08 13:45:00,67.7,67.8,67.68,67.78,16077.0,66.5244,66.6227,66.5048,66.603,16077.0
2023-05-08 13:50:00,67.77,67.84,67.77,67.79,9338.0,66.5932,66.662,66.5932,66.6129,9338.0
2023-05-08 13:55:00,67.8,67.86,67.78,67.84,10583.0,66.6227,66.6817,66.603,66.662,10583.0
2023-05-08 14:00:00,67.84,67.89,67.8,67.8,12538.0,66.662,66.7111,66.6227,66.6227,12538.0
2023-05-08 14:05:00,67.79,67.81,67.58,67.65,16519.0,66.6129,66.6325,66.4065,66.4753,16519.0
2023-05-08 14:10:00,67.62,67.69,67.6,67.69,7778.0,66.4458,66.5146,66.4262,66.5146,7778.0
2023-05-08 14:15:00,67.7,67.74,67.68,67.74,11159.0,66.5244,66.5637,66.5048,66.5637,11159.0
2023-05-08 14:20:00,67.74,67.87,67.73,67.84,16515.0,66.5637,66.6915,66.5539,66.662,16515.0
2023-05-08 14:25:00,67.84,67.86,67.75,67.78,9783.0,66.662,66.6817,66.5736,66.603,9783.0
2023-05-08 14:30:00,67.78,67.87,67.77,67.87,10888.0,66.603,66.6915,66.5932,66.6915,10888.0
2023-05-08 14:35:00,67.87,67.88,67.79,67.8,12437.0,66.6915,66.7013,66.6129,66.6227,12437.0
2023-05-08 14:40:00,67.79,67.89,67.79,67.83,12147.0,66.6129,66.7111,66.6129,66.6522,12147.0
2023-05-08 14:45:00,67.82,67.85,67.81,67.81,6507.0,66.6424,66.6718,66.6325,66.6325,6507.0
2023-05-08 14:50:00,67.81,67.86,67.81,67.81,11324.0,66.6325,66.6817,66.6325,66.6325,11324.0
2023-05-08 14:55:00,67.81,67.88,67.81,67.84,11373.0,66.6325,66.7013,66.6325,66.662,11373.0
2023-05-08 15:00:00,67.84,67.89,67.83,67.89,18153.0,66.662,66.7111,66.6522,66.7111,18153.0
2023-05-08 15:05:00,67.89,67.91,67.8,67.83,11074.0,66.7111,66.7308,66.6227,66.6522,11074.0
2023-05-08 15:10:00,67.82,67.87,67.78,67.8,17412.0,66.6424,66.6915,66.603,66.6227,17412.0
2023-05-08 15:15:00,67.8,67.82,67.74,67.81,19784.0,66.6227,66.6424,66.5637,66.6325,19784.0
2023-05-08 15:20:00,67.8,67.84,67.75,67.77,12278.0,66.6227,66.662,66.5736,66.5932,12278.0
2023-05-08 15:25:00,67.76,67.76,67.67,67.69,31467.0,66.5834,66.5834,66.495,66.5146,31467.0
2023-05-08 15:30:00,67.68,67.79,67.67,67.78,33049.0,66.5048,66.6129,66.495,66.603,33049.0
2023-05-08 15:35:00,67.78,67.81,67.73,67.76,30502.0,66.603,66.6325,66.5539,66.5834,30502.0
2023-05-08 15:40:00,67.76,67.77,67.72,67.76,24067.0,66.5834,66.5932,66.5441,66.5834,24067.0
2023-05-08 15:45:00,67.75,67.81,67.67,67.79,36983.0,66.5736,66.6325,66.495,66.6129,36983.0
2023-05-08 15:50:00,67.79,67.8,67.71,67.77,67616.0,66.6129,66.6227,66.5343,66.5932,67616.0
2023-05-08 15:55:00,67.75,67.79,67.66,67.78,132825.0,66.5736,66.6129,66.4851,66.603,132825.0
2023-05-09 09:30:00,67.96,68.13,67.7,68.07,65419.0,66.7799,66.947,66.5244,66.888,65419.0
2023-05-09 09:35:00,68.08,68.16,67.9,68.01,36827.0,66.8978,66.9765,66.721,66.8291,36827.0
2023-05-09 09:40:00,68.01,68.46,68.0,68.46,39948.0,66.8291,67.2712,66.8192,67.2712,39948.0
2023-05-09 09:45:00,68.45,68.46,68.25,68.27,23022.0,67.2614,67.2712,67.0649,67.0845,23022.0
2023-05-09 09:50:00,68.28,68.52,68.16,68.51,18206.0,67.0944,67.3302,66.9765,67.3204,18206.0
2023-05-09 09:55:00,68.5,68.7,68.42,68.69,19584.0,67.3105,67.5071,67.2319,67.4972,19584.0
2023-05-09 10:00:00,68.7,68.73,68.39,68.42,27818.0,67.5071,67.5366,67.2025,67.2319,27818.0
2023-05-09 10:05:00,68.42,68.48,68.33,68.45,17753.0,67.2319,67.2909,67.1435,67.2614,17753.0
2023-05-09 10:10:00,68.44,68.49,68.34,68.46,16235.0,67.2516,67.3007,67.1533,67.2712,16235.0
2023-05-09 10:15:00,68.44,68.57,68.4,68.51,22710.0,67.2516,67.3793,67.2123,67.3204,22710.0
2023-05-09 10:20:00,68.5,68.56,68.38,68.39,21933.0,67.3105,67.3695,67.1926,67.2025,21933.0
2023-05-09 10:25:00,68.4,68.42,68.29,68.32,25555.0,67.2123,67.2319,67.1042,67.1337,25555.0
2023-05-09 10:30:00,68.31,68.38,68.15,68.19,41246.0,67.1238,67.1926,66.9666,67.0059,41246.0
2023-05-09 10:35:00,68.2,68.35,68.19,68.32,31575.0,67.0158,67.1632,67.0059,67.1337,31575.0
2023-05-09 10:40:00,68.32,68.46,68.32,68.46,29215.0,67.1337,67.2712,67.1337,67.2712,29215.0
2023-05-09 10:45:00,68.47,68.49,68.42,68.43,18402.0,67.2811,67.3007,67.2319,67.2418,18402.0
2023-05-09 10:50:00,68.44,68.51,68.38,68.38,15370.0,67.2516,67.3204,67.1926,67.1926,15370.0
2023-05-09 10:55:00,68.4,68.44,68.37,68.38,12189.0,67.2123,67.2516,67.1828,67.1926,12189.0
2023-05-09 11:00:00,68.38,68.54,68.38,68.45,16080.0,67.1926,67.3499,67.1926,67.2614,16080.0
2023-05-09 11:05:00,68.44,68.47,68.31,68.34,13072.0,67.2516,67.2811,67.1238,67.1533,13072.0
2023-05-09 11:10:00,68.34,68.4,68.26,68.33,15196.0,67.1533,67.2123,67.0747,67.1435,15196.0
2023-05-09 11:15:00,68.34,68.39,68.27,68.39,64620.0,67.1533,67.2025,67.0845,67.2025,64620.0
2023-05-09 11:20:00,68.4,68.41,68.14,68.14,49437.0,67.2123,67.2221,66.9568,66.9568,49437.0
2023-05-09 11:25:00,68.14,68.23,68.1,68.23,12608.0,66.9568,67.0452,66.9175,67.0452,12608.0
2023-05-09 11:30:00,68.23,68.4,68.2,68.4,10129.0,67.0452,67.2123,67.0158,67.2123,10129.0
2023-05-09 11:35:00,68.41,68.45,68.35,68.4,10114.0,67.2221,67.2614,67.1632,67.2123,10114.0
2023-05-09 11:40:00,68.42,68.42,68.3,68.34,9450.0,67.2319,67.2319,67.114,67.1533,9450.0
2023-05-09 11:45:00,68.33,68.53,68.33,68.49,25526.0,67.1435,67.34,67.1435,67.3007,25526.0
2023-05-09 11:50:00,68.5,68.52,68.45,68.48,20093.0,67.3105,67.3302,67.2614,67.2909,20093.0
2023-05-09 11:55:00,68.46,68.46,68.38,68.42,9264.0,67.2712,67.2712,67.1926,67.2319,9264.0
2023-05-09 12:00:00,68.42,68.43,68.38,68.39,12194.0,67.2319,67.2418,67.1926,67.2025,12194.0
2023-05-09 12:05:00,68.38,68.38,68.23,68.27,15423.0,67.1926,67.1926,67.0452,67.0845,15423.0
2023-05-09 12:10:00,68.27,68.31,68.2,68.2,10741.0,67.0845,67.1238,67.0158,67.0158,10741.0
2023-05-09 12:15:00,68.2,68.36,68.19,68.34,14325.0,67.0158,67.173,67.0059,67.1533,14325.0
2023-05-09 12:20:00,68.33,68.44,68.33,68.4,26535.0,67.1435,67.2516,67.1435,67.2123,26535.0
2023-05-09 12:25:00,68.4,68.46,68.35,68.36,23949.0,67.2123,67.2712,67.1632,67.173,23949.0
2023-05-09 12:30:00,68.36,68.42,68.36,68.39,37521.0,67.173,67.2319,67.173,67.2025,37521.0
2023-05-09 12:35:00,68.38,68.38,68.25,68.26,14142.0,67.1926,67.1926,67.0649,67.0747,14142.0
2023-05-09 12:40:00,68.26,68.31,68.21,68.3,10156.0,67.0747,67.1238,67.0256,67.114,10156.0
2023-05-09 12:45:00,68.3,68.3,68.22,68.26,9357.0,67.114,67.114,67.0354,67.0747,9357.0
2023-05-09 12:50:00,68.26,68.32,68.26,68.31,7276.0,67.0747,67.1337,67.0747,67.1238,7276.0
2023-05-09 12:55:00,68.31,68.36,68.31,68.34,10457.0,67.1238,67.173,67.1238,67.1533,10457.0
2023-05-09 13:00:00,68.35,68.36,68.18,68.2,32004.0,67.1632,67.173,66.9961,67.0158,32004.0
2023-05-09 13:05:00,68.2,68.29,68.19,68.28,25831.0,67.0158,67.1042,67.0059,67.0944,25831.0
2023-05-09 13:10:00,68.28,68.29,68.21,68.22,28446.0,67.0944,67.1042,67.0256,67.0354,28446.0
2023-05-09 13:15:00,68.21,68.31,68.2,68.31,21181.0,67.0256,67.1238,67.0158,67.1238,21181.0
2023-05-09 13:20:00,68.31,68.31,68.22,68.24,9545.0,67.1238,67.1238,67.0354,67.0551,9545.0
2023-05-09 13:25:00,68.25,68.25,68.14,68.14,11352.0,67.0649,67.0649,66.9568,66.9568,11352.0
2023-05-09 13:30:00,68.15,68.19,68.13,68.19,12222.0,66.9666,67.0059,66.947,67.0059,12222.0
2023-05-09 13:35:00,68.2,68.2,68.11,68.14,12112.0,67.0158,67.0158,66.9273,66.9568,12112.0
2023-05-09 13:40:00,68.14,68.14,68.08,68.1,12772.0,66.9568,66.9568,66.8978,66.9175,12772.0
2023-05-09 13:45:00,68.09,68.12,68.06,68.09,17204.0,66.9077,66.9371,66.8782,66.9077,17204.0
2023-05-09 13:50:00,68.09,68.11,68.06,68.09,14907.0,66.9077,66.9273,66.8782,66.9077,14907.0
2023-05-09 13:55:00,68.09,68.13,68.05,68.13,22859.0,66.9077,66.947,66.8684,66.947,22859.0
2023-05-09 14:00:00,68.13,68.17,68.08,68.09,32164.0,66.947,66.9863,66.8978,66.9077,32164.0
2023-05-09 14:05:00,68.09,68.1,68.0,68.03,25387.0,66.9077,66.9175,66.8192,66.8487,25387.0
2023-05-09 14:10:00,68.03,68.06,68.02,68.05,20042.0,66.8487,66.8782,66.8389,66.8684,20042.0
2023-05-09 14:15:00,68.05,68.07,68.02,68.05,22921.0,66.8684,66.888,66.8389,66.8684,22921.0
2023-05-09 14:20:00,68.04,68.11,68.02,68.02,25093.0,66.8585,66.9273,66.8389,66.8389,25093.0
2023-05-09 14:25:00,68.02,68.04,67.81,67.95,44282.0,66.8389,66.8585,66.6325,66.7701,44282.0
2023-05-09 14:30:00,67.95,68.01,67.92,67.93,18137.0,66.7701,66.8291,66.7406,66.7504,18137.0
2023-05-09 14:35:00,67.93,67.98,67.93,67.95,30250.0,66.7504,66.7996,66.7504,66.7701,30250.0
2023-05-09 14:40:00,67.96,68.01,67.94,68.0,23829.0,66.7799,66.8291,66.7603,66.8192,23829.0
2023-05-09 14:45:00,68.0,68.02,67.95,68.01,25344.0,66.8192,66.8389,66.7701,66.8291,25344.0
2023-05-09 14:50:00,68.0,68.01,67.8,67.81,22712.0,66.8192,66.8291,66.6227,66.6325,22712.0
2023-05-09 14:55:00,67.81,67.86,67.79,67.81,28380.0,66.6325,66.6817,66.6129,66.6325,28380.0
2023-05-09 15:00:00,67.81,67.83,67.76,67.81,32882.0,66.6325,66.6522,66.5834,66.6325,32882.0
2023-05-09 15:05:00,67.8,67.85,67.75,67.84,30266.0,66.6227,66.6718,66.5736,66.662,30266.0
2023-05-09 15:10:00,67.84,67.93,67.82,67.87,47868.0,66.662,66.7504,66.6424,66.6915,47868.0
2023-05-09 15:15:00,67.87,67.91,67.83,67.9,41179.0,66.6915,66.7308,66.6522,66.721,41179.0
2023-05-09 15:20:00,67.9,68.06,67.89,68.06,35455.0,66.721,66.8782,66.7111,66.8782,35455.0
2023-05-09 15:25:00,68.06,68.1,68.0,68.08,35378.0,66.8782,66.9175,66.8192,66.8978,35378.0
2023-05-09 15:30:00,68.07,68.09,68.01,68.02,29418.0,66.888,66.9077,66.8291,66.8389,29418.0
2023-05-09 15:35:00,68.02,68.1,67.92,67.92,28841.0,66.8389,66.9175,66.7406,66.7406,28841.0
2023-05-09 15:40:00,67.92,67.98,67.88,67.89,34471.0,66.7406,66.7996,66.7013,66.7111,34471.0
2023-05-09 15:45:00,67.88,67.88,67.73,67.74,50982.0,66.7013,66.7013,66.5539,66.5637,50982.0
2023-05-09 15:50:00,67.73,67.77,67.66,67.75,84392.0,66.5539,66.5932,66.4851,66.5736,84392.0
2023-05-09 15:55:00,67.74,67.75,67.64,67.73,192269.0,66.5637,66.5736,66.4655,66.5539,192269.0
2023-05-10 09:30:00,68.28,68.52,68.17,68.34,49344.0,67.0944,67.3302,66.9863,67.1533,49344.0
2023-05-10 09:35:00,68.38,68.42,67.99,68.02,20971.0,67.1926,67.2319,66.8094,66.8389,20971.0
2023-05-10 09:40:00,68.0,68.1,67.88,68.05,42165.0,66.8192,66.9175,66.7013,66.8684,42165.0
2023-05-10 09:45:00,68.05,68.05,67.81,67.89,29401.0,66.8684,66.8684,66.6325,66.7111,29401.0
2023-05-10 09:50:00,67.89,67.91,67.66,67.68,22232.0,66.7111,66.7308,66.4851,66.5048,22232.0
2023-05-10 09:55:00,67.67,67.88,67.59,67.87,33826.0,66.495,66.7013,66.4163,66.6915,33826.0
2023-05-10 10:00:00,67.87,68.01,67.86,67.94,26473.0,66.6915,66.8291,66.6817,66.7603,26473.0
2023-05-10 10:05:00,67.93,67.96,67.76,67.78,22994.0,66.7504,66.7799,66.5834,66.603,22994.0
2023-05-10 10:10:00,67.78,67.86,67.72,67.72,21239.0,66.603,66.6817,66.5441,66.5441,21239.0
2023-05-10 10:15:00,67.72,67.77,67.46,67.5,35963.0,66.5441,66.5932,66.2886,66.3279,35963.0
2023-05-10 10:20:00,67.5,67.72,67.5,67.67,33397.0,66.3279,66.5441,66.3279,66.495,33397.0
2023-05-10 10:25:00,67.66,67.77,67.62,67.69,60874.0,66.4851,66.5932,66.4458,66.5146,60874.0
2023-05-10 10:30:00,67.7,67.74,67.63,67.68,25073.0,66.5244,66.5637,66.4557,66.5048,25073.0
2023-05-10 10:35:00,67.66,67.66,67.48,67.53,21469.0,66.4851,66.4851,66.3083,66.3574,21469.0
2023-05-10 10:40:00,67.54,67.76,67.43,67.48,28736.0,66.3672,66.5834,66.2591,66.3083,28736.0
2023-05-10 10:45:00,67.48,67.67,67.4,67.59,22487.0,66.3083,66.495,66.2296,66.4163,22487.0
2023-05-10 10:50:00,67.57,67.7,67.5,67.69,27668.0,66.3967,66.5244,66.3279,66.5146,27668.0
2023-05-10 10:55:00,67.68,67.77,67.64,67.76,22642.0,66.5048,66.5932,66.4655,66.5834,22642.0
2023-05-10 11:00:00,67.77,67.88,67.77,67.83,12510.0,66.5932,66.7013,66.5932,66.6522,12510.0
2023-05-10 11:05:00,67.84,67.92,67.77,67.89,10636.0,66.662,66.7406,66.5932,66.7111,10636.0
2023-05-10 11:10:00,67.9,67.99,67.89,67.93,32121.0,66.721,66.8094,66.7111,66.7504,32121.0
2023-05-10 11:15:00,67.92,68.11,67.92,68.08,14909.0,66.7406,66.9273,66.7406,66.8978,14909.0
2023-05-10 11:20:00,68.07,68.1,68.0,68.04,16719.0,66.888,66.9175,66.8192,66.8585,16719.0
2023-05-10 11:25:00,68.03,68.06,67.98,68.06,17144.0,66.8487,66.8782,66.7996,66.8782,17144.0
2023-05-10 11:30:00,68.06,68.08,67.94,67.97,17044.0,66.8782,66.8978,66.7603,66.7898,17044.0
2023-05-10 11:35:00,67.96,67.96,67.81,67.84,10934.0,66.7799,66.7799,66.6325,66.662,10934.0
2023-05-10 11:40:00,67.84,67.92,67.8,67.81,13388.0,66.662,66.7406,66.6227,66.6325,13388.0
2023-05-10 11:45:00,67.81,67.87,67.78,67.85,13717.0,66.6325,66.6915,66.603,66.6718,13717.0
2023-05-10 11:50:00,67.85,67.87,67.74,67.75,9356.0,66.6718,66.6915,66.5637,66.5736,9356.0
2023-05-10 11:55:00,67.74,67.74,67.64,67.67,16749.0,66.5637,66.5637,66.4655,66.495,16749.0
2023-05-10 12:00:00,67.67,67.72,67.57,67.57,23833.0,66.495,66.5441,66.3967,66.3967,23833.0
2023-05-10 12:05:00,67.54,67.59,67.5,67.53,19216.0,66.3672,66.4163,66.3279,66.3574,19216.0
2023-05-10 12:10:00,67.52,67.56,67.45,67.46,11663.0,66.3476,66.3869,66.2788,66.2886,11663.0
2023-05-10 12:15:00,67.45,67.5,67.35,67.36,11058.0,66.2788,66.3279,66.1805,66.1903,11058.0
2023-05-10 12:20:00,67.35,67.45,67.35,67.45,11932.0,66.1805,66.2788,66.1805,66.2788,11932.0
2023-05-10 12:25:00,67.45,67.46,67.36,67.45,11289.0,66.2788,66.2886,66.1903,66.2788,11289.0
2023-05-10 12:30:00,67.45,67.5,67.4,67.41,13588.0,66.2788,66.3279,66.2296,66.2395,13588.0
2023-05-10 12:35:00,67.38,67.4,67.33,67.37,7901.0,66.21,66.2296,66.1609,66.2002,7901.0
2023-05-10 12:40:00,67.37,67.42,67.34,67.38,10927.0,66.2002,66.2493,66.1707,66.21,10927.0
2023-05-10 12:45:00,67.37,67.41,67.34,67.36,10272.0,66.2002,66.2395,66.1707,66.1903,10272.0
2023-05-10 12:50:00,67.36,67.44,67.34,67.41,13351.0,66.1903,66.269,66.1707,66.2395,13351.0
2023-05-10 12:55:00,67.41,67.45,67.37,67.45,8598.0,66.2395,66.2788,66.2002,66.2788,8598.0
2023-05-10 13:00:00,67.44,67.45,67.38,67.43,10770.0,66.269,66.2788,66.21,66.2591,10770.0
2023-05-10 13:05:00,67.44,67.46,67.35,67.38,13000.0,66.269,66.2886,66.1805,66.21,13000.0
2023-05-10 13:10:00,67.38,67.39,67.31,67.35,8744.0,66.21,66.2198,66.1412,66.1805,8744.0
2023-05-10 13:15:00,67.33,67.34,67.26,67.31,6837.0,66.1609,66.1707,66.0921,66.1412,6837.0
2023-05-10 13:20:00,67.31,67.33,67.24,67.24,13166.0,66.1412,66.1609,66.0724,66.0724,13166.0
2023-05-10 13:25:00,67.24,67.24,67.18,67.22,15350.0,66.0724,66.0724,66.0135,66.0528,15350.0
2023-05-10 13:30:00,67.19,67.2,67.14,67.18,36244.0,66.0233,66.0331,65.9742,66.0135,36244.0
2023-05-10 13:35:00,67.19,67.22,67.04,67.04,17073.0,66.0233,66.0528,65.8759,65.8759,17073.0
2023-05-10 13:40:00,67.03,67.14,67.02,67.14,13032.0,65.8661,65.9742,65.8562,65.9742,13032.0
2023-05-10 13:45:00,67.14,67.32,67.11,67.31,8459.0,65.9742,66.151,65.9447,66.1412,8459.0
2023-05-10 13:50:00,67.32,67.48,67.31,67.41,47396.0,66.151,66.3083,66.1412,66.2395,47396.0
2023-05-10 13:55:00,67.42,67.51,67.39,67.51,6798.0,66.2493,66.3377,66.2198,66.3377,6798.0
2023-05-10 14:00:00,67.52,67.59,67.52,67.56,11464.0,66.3476,66.4163,66.3476,66.3869,11464.0
2023-05-10 14:05:00,67.56,67.57,67.5,67.54,10837.0,66.3869,66.3967,66.3279,66.3672,10837.0
2023-05-10 14:10:00,67.55,67.59,67.5,67.58,18523.0,66.377,66.4163,66.3279,66.4065,18523.0
2023-05-10 14:15:00,67.59,67.63,67.56,67.63,36913.0,66.4163,66.4557,66.3869,66.4557,36913.0
2023-05-10 14:20:00,67.64,67.68,67.49,67.52,16495.0,66.4655,66.5048,66.3181,66.3476,16495.0
2023-05-10 14:25:00,67.5,67.57,67.45,67.52,16019.0,66.3279,66.3967,66.2788,66.3476,16019.0
2023-05-10 14:30:00,67.54,67.58,67.46,67.48,13197.0,66.3672,66.4065,66.2886,66.3083,13197.0
2023-05-10 14:35:00,67.47,67.65,67.46,67.65,15418.0,66.2984,66.4753,66.2886,66.4753,15418.0
2023-05-10 14:40:00,67.65,67.74,67.64,67.73,14212.0,66.4753,66.5637,66.4655,66.5539,14212.0
2023-05-10 14:45:00,67.72,67.73,67.66,67.7,10316.0,66.5441,66.5539,66.4851,66.5244,10316.0
2023-05-10 14:50:00,67.7,67.75,67.66,67.66,9073.0,66.5244,66.5736,66.4851,66.4851,9073.0
2023-05-10 14:55:00,67.67,67.76,67.65,67.74,26021.0,66.495,66.5834,66.4753,66.5637,26021.0
2023-05-10 15:00:00,67.75,67.75,67.69,67.71,18463.0,66.5736,66.5736,66.5146,66.5343,18463.0
2023-05-10 15:05:00,67.72,67.77,67.67,67.68,14343.0,66.5441,66.5932,66.495,66.5048,14343.0
2023-05-10 15:10:00,67.69,67.71,67.63,67.65,24303.0,66.5146,66.5343,66.4557,66.4753,24303.0
2023-05-10 15:15:00,67.65,67.79,67.63,67.79,15839.0,66.4753,66.6129,66.4557,66.6129,15839.0
2023-05-10 15:20:00,67.78,67.94,67.78,67.94,19521.0,66.603,66.7603,66.603,66.7603,19521.0
2023-05-10 15:25:00,67.94,68.01,67.94,68.0,27344.0,66.7603,66.8291,66.7603,66.8192,27344.0
2023-05-10 15:30:00,68.0,68.1,67.96,68.03,45240.0,66.8192,66.9175,66.7799,66.8487,45240.0
2023-05-10 15:35:00,68.03,68.08,68.0,68.05,25052.0,66.8487,66.8978,66.8192,66.8684,25052.0
2023-05-10 15:40:00,68.06,68.07,68.0,68.0,29629.0,66.8782,66.888,66.8192,66.8192,29629.0
2023-05-10 15:45:00,68.01,68.04,67.96,67.96,31309.0,66.8291,66.8585,66.7799,66.7799,31309.0
2023-05-10 15:50:00,67.95,67.96,67.74,67.78,96560.0,66.7701,66.7799,66.5637,66.603,96560.0
2023-05-10 15:55:00,67.78,67.83,67.72,67.8,162114.0,66.603,66.6522,66.5441,66.6227,162114.0
2023-05-11 09:30:00,67.95,68.01,67.72,67.73,40893.0,66.7701,66.8291,66.5441,66.5539,40893.0
2023-05-11 09:35:00,67.71,67.93,67.69,67.77,5539.0,66.5343,66.7504,66.5146,66.5932,5539.0
2023-05-11 09:40:00,67.84,67.92,67.76,67.84,20683.0,66.662,66.7406,66.5834,66.662,20683.0
2023-05-11 09:45:00,67.87,67.94,67.72,67.78,17120.0,66.6915,66.7603,66.5441,66.603,17120.0
2023-05-11 09:50:00,67.78,67.9,67.7,67.83,11193.0,66.603,66.721,66.5244,66.6522,11193.0
2023-05-11 09:55:00,67.91,67.95,67.75,67.76,11110.0,66.7308,66.7701,66.5736,66.5834,11110.0
2023-05-11 10:00:00,67.75,67.87,67.75,67.84,15364.0,66.5736,66.6915,66.5736,66.662,15364.0
2023-05-11 10:05:00,67.82,67.87,67.69,67.76,15108.0,66.6424,66.6915,66.5146,66.5834,15108.0
2023-05-11 10:10:00,67.76,67.8,67.68,67.79,10648.0,66.5834,66.6227,66.5048,66.6129,10648.0
2023-05-11 10:15:00,67.79,67.84,67.66,67.66,12078.0,66.6129,66.662,66.4851,66.4851,12078.0
2023-05-11 10:20:00,67.63,67.75,67.6,67.75,5694.0,66.4557,66.5736,66.4262,66.5736,5694.0
2023-05-11 10:25:00,67.77,67.81,67.57,67.58,18392.0,66.5932,66.6325,66.3967,66.4065,18392.0
2023-05-11 10:30:00,67.57,67.61,67.53,67.54,10034.0,66.3967,66.436,66.3574,66.3672,10034.0
2023-05-11 10:35:00,67.53,67.56,67.51,67.52,8505.0,66.3574,66.3869,66.3377,66.3476,8505.0
2023-05-11 10:40:00,67.51,67.66,67.49,67.66,23189.0,66.3377,66.4851,66.3181,66.4851,23189.0
2023-05-11 10:45:00,67.65,67.77,67.59,67.7,11906.0,66.4753,66.5932,66.4163,66.5244,11906.0
2023-05-11 10:50:00,67.7,67.77,67.67,67.76,9366.0,66.5244,66.5932,66.495,66.5834,9366.0
2023-05-11 10:55:00,67.76,67.88,67.75,67.88,6399.0,66.5834,66.7013,66.5736,66.7013,6399.0
2023-05-11 11:00:00,67.89,67.91,67.76,67.78,15919.0,66.7111,66.7308,66.5834,66.603,15919.0
2023-05-11 11:05:00,67.8,67.84,67.75,67.83,11864.0,66.6227,66.662,66.5736,66.6522,11864.0
2023-05-11 11:10:00,67.82,67.87,67.79,67.84,6323.0,66.6424,66.6915,66.6129,66.662,6323.0
2023-05-11 11:15:00,67.87,67.95,67.86,67.92,8946.0,66.6915,66.7701,66.6817,66.7406,8946.0
2023-05-11 11:20:00,67.89,67.9,67.85,67.87,9771.0,66.7111,66.721,66.6718,66.6915,9771.0
2023-05-11 11:25:00,67.86,67.9,67.79,67.9,8370.0,66.6817,66.721,66.6129,66.721,8370.0
2023-05-11 11:30:00,67.9,67.92,67.82,67.82,10873.0,66.721,66.7406,66.6424,66.6424,10873.0
2023-05-11 11:35:00,67.82,67.84,67.79,67.81,7636.0,66.6424,66.662,66.6129,66.6325,7636.0
2023-05-11 11:40:00,67.83,67.91,67.82,67.9,7308.0,66.6522,66.7308,66.6424,66.721,7308.0
2023-05-11 11:45:00,67.89,68.04,67.89,68.01,27613.0,66.7111,66.8585,66.7111,66.8291,27613.0
2023-05-11 11:50:00,68.02,68.05,68.01,68.03,23694.0,66.8389,66.8684,66.8291,66.8487,23694.0
2023-05-11 11:55:00,68.02,68.09,68.02,68.07,33734.0,66.8389,66.9077,66.8389,66.888,33734.0
2023-05-11 12:00:00,68.08,68.09,67.92,67.94,15166.0,66.8978,66.9077,66.7406,66.7603,15166.0
2023-05-11 12:05:00,67.92,68.08,67.91,68.07,6922.0,66.7406,66.8978,66.7308,66.888,6922.0
2023-05-11 12:10:00,68.06,68.06,67.99,68.01,9982.0,66.8782,66.8782,66.8094,66.8291,9982.0
2023-05-11 12:15:00,68.0,68.02,67.94,67.98,12414.0,66.8192,66.8389,66.7603,66.7996,12414.0
2023-05-11 12:20:00,67.98,68.09,67.97,68.06,20909.0,66.7996,66.9077,66.7898,66.8782,20909.0
2023-05-11 12:25:00,68.06,68.11,68.01,68.05,21173.0,66.8782,66.9273,66.8291,66.8684,21173.0
2023-05-11 12:30:00,68.05,68.06,67.99,67.99,8690.0,66.8684,66.8782,66.8094,66.8094,8690.0
2023-05-11 12:35:00,68.0,68.11,67.99,68.04,11669.0,66.8192,66.9273,66.8094,66.8585,11669.0
2023-05-11 12:40:00,68.04,68.08,68.02,68.05,10465.0,66.8585,66.8978,66.8389,66.8684,10465.0
2023-05-11 12:45:00,68.04,68.09,68.02,68.06,8566.0,66.8585,66.9077,66.8389,66.8782,8566.0
2023-05-11 12:50:00,68.06,68.1,68.04,68.06,3788.0,66.8782,66.9175,66.8585,66.8782,3788.0
2023-05-11 12:55:00,68.06,68.1,68.04,68.07,5922.0,66.8782,66.9175,66.8585,66.888,5922.0
2023-05-11 13:00:00,68.08,68.08,67.98,67.98,11838.0,66.8978,66.8978,66.7996,66.7996,11838.0
2023-05-11 13:05:00,67.97,68.01,67.96,67.98,9728.0,66.7898,66.8291,66.7799,66.7996,9728.0
2023-05-11 13:10:00,67.99,68.0,67.93,67.99,6082.0,66.8094,66.8192,66.7504,66.8094,6082.0
2023-05-11 13:15:00,67.99,68.02,67.95,67.98,6510.0,66.8094,66.8389,66.7701,66.7996,6510.0
2023-05-11 13:20:00,67.99,68.0,67.94,67.95,8132.0,66.8094,66.8192,66.7603,66.7701,8132.0
2023-05-11 13:25:00,67.94,68.0,67.93,67.97,10146.0,66.7603,66.8192,66.7504,66.7898,10146.0
2023-05-11 13:30:00,67.97,67.98,67.93,67.96,13647.0,66.7898,66.7996,66.7504,66.7799,13647.0
2023-05-11 13:35:00,67.94,68.06,67.92,68.06,11912.0,66.7603,66.8782,66.7406,66.8782,11912.0
2023-05-11 13:40:00,68.06,68.07,68.01,68.02,11018.0,66.8782,66.888,66.8291,66.8389,11018.0
2023-05-11 13:45:00,68.01,68.01,67.86,67.87,7347.0,66.8291,66.8291,66.6817,66.6915,7347.0
2023-05-11 13:50:00,67.87,67.99,67.83,67.98,8033.0,66.6915,66.8094,66.6522,66.7996,8033.0
2023-05-11 13:55:00,67.98,68.03,67.96,68.02,13908.0,66.7996,66.8487,66.7799,66.8389,13908.0
2023-05-11 14:00:00,68.03,68.07,68.01,68.06,5754.0,66.8487,66.888,66.8291,66.8782,5754.0
2023-05-11 14:05:00,68.06,68.14,68.06,68.13,15523.0,66.8782,66.9568,66.8782,66.947,15523.0
2023-05-11 14:10:00,68.13,68.14,68.1,68.12,5767.0,66.947,66.9568,66.9175,66.9371,5767.0
2023-05-11 14:15:00,68.12,68.12,67.98,68.02,14654.0,66.9371,66.9371,66.7996,66.8389,14654.0
2023-05-11 14:20:00,68.01,68.01,67.98,68.01,13064.0,66.8291,66.8291,66.7996,66.8291,13064.0
2023-05-11 14:25:00,68.01,68.03,67.98,68.02,25038.0,66.8291,66.8487,66.7996,66.8389,25038.0
2023-05-11 14:30:00,68.01,68.03,67.98,68.01,14954.0,66.8291,66.8487,66.7996,66.8291,14954.0
2023-05-11 14:35:00,68.01,68.03,67.99,68.03,26311.0,66.8291,66.8487,66.8094,66.8487,26311.0
2023-05-11 14:40:00,68.03,68.09,68.02,68.06,23472.0,66.8487,66.9077,66.8389,66.8782,23472.0
2023-05-11 14:45:00,68.06,68.1,68.0,68.1,12862.0,66.8782,66.9175,66.8192,66.9175,12862.0
2023-05-11 14:50:00,68.09,68.17,68.07,68.07,9280.0,66.9077,66.9863,66.888,66.888,9280.0
2023-05-11 14:55:00,68.07,68.18,68.05,68.18,5929.0,66.888,66.9961,66.8684,66.9961,5929.0
2023-05-11 15:00:00,68.18,68.19,68.16,68.16,8045.0,66.9961,67.0059,66.9765,66.9765,8045.0
2023-05-11 15:05:00,68.15,68.19,68.07,68.17,18881.0,66.9666,67.0059,66.888,66.9863,18881.0
2023-05-11 15:10:00,68.17,68.26,68.16,68.24,20986.0,66.9863,67.0747,66.9765,67.0551,20986.0
2023-05-11 15:15:00,68.23,68.23,68.05,68.06,10639.0,67.0452,67.0452,66.8684,66.8782,10639.0
2023-05-11 15:20:00,68.06,68.19,68.06,68.18,9554.0,66.8782,67.0059,66.8782,66.9961,9554.0
2023-05-11 15:25:00,68.19,68.19,68.09,68.11,14853.0,67.0059,67.0059,66.9077,66.9273,14853.0
2023-05-11 15:30:00,68.11,68.15,68.06,68.08,15403.0,66.9273,66.9666,66.8782,66.8978,15403.0
2023-05-11 15:35:00,68.09,68.13,68.06,68.09,55595.0,66.9077,66.947,66.8782,66.9077,55595.0
2023-05-11 15:40:00,68.1,68.13,68.07,68.1,26218.0,66.9175,66.947,66.888,66.9175,26218.0
2023-05-11 15:45:00,68.1,68.11,68.02,68.06,53299.0,66.9175,66.9273,66.8389,66.8782,53299.0
2023-05-11 15:50:00,68.06,68.1,68.03,68.06,57910.0,66.8782,66.9175,66.8487,66.8782,57910.0
2023-05-11 15:55:00,68.07,68.18,68.07,68.12,97006.0,66.888,66.9961,66.888,66.9371,97006.0
2023-05-12 09:30:00,68.24,68.62,68.17,68.61,41328.0,67.0551,67.4285,66.9863,67.4186,41328.0
2023-05-12 09:35:00,68.61,68.62,68.35,68.39,26648.0,67.4186,67.4285,67.1632,67.2025,26648.0
2023-05-12 09:40:00,68.38,68.53,68.38,68.43,14599.0,67.1926,67.34,67.1926,67.2418,14599.0
2023-05-12 09:45:00,68.43,68.68,68.43,68.47,21031.0,67.2418,67.4874,67.2418,67.2811,21031.0
2023-05-12 09:50:00,68.49,68.74,68.49,68.72,19448.0,67.3007,67.5464,67.3007,67.5267,19448.0
2023-05-12 09:55:00,68.71,68.75,68.65,68.66,12588.0,67.5169,67.5562,67.4579,67.4678,12588.0
2023-05-12 10:00:00,68.61,68.7,68.46,68.47,23831.0,67.4186,67.5071,67.2712,67.2811,23831.0
2023-05-12 10:05:00,68.48,68.54,68.4,68.52,23351.0,67.2909,67.3499,67.2123,67.3302,23351.0
2023-05-12 10:10:00,68.53,68.73,68.52,68.71,19241.0,67.34,67.5366,67.3302,67.5169,19241.0
2023-05-12 10:15:00,68.72,68.77,68.69,68.77,22652.0,67.5267,67.5759,67.4972,67.5759,22652.0
2023-05-12 10:20:00,68.78,68.82,68.69,68.75,35708.0,67.5857,67.625,67.4972,67.5562,35708.0
2023-05-12 10:25:00,68.75,68.78,68.68,68.7,40674.0,67.5562,67.5857,67.4874,67.5071,40674.0
2023-05-12 10:30:00,68.69,68.71,68.59,68.6,15728.0,67.4972,67.5169,67.399,67.4088,15728.0
2023-05-12 10:35:00,68.6,68.64,68.52,68.58,16024.0,67.4088,67.4481,67.3302,67.3892,16024.0
2023-05-12 10:40:00,68.59,68.68,68.58,68.63,10845.0,67.399,67.4874,67.3892,67.4383,10845.0
2023-05-12 10:45:00,68.64,68.68,68.58,68.67,15944.0,67.4481,67.4874,67.3892,67.4776,15944.0
2023-05-12 10:50:00,68.67,68.67,68.55,68.57,19160.0,67.4776,67.4776,67.3597,67.3793,19160.0
2023-05-12 10:55:00,68.58,68.65,68.55,68.61,32581.0,67.3892,67.4579,67.3597,67.4186,32581.0
2023-05-12 11:00:00,68.64,68.72,68.61,68.72,25718.0,67.4481,67.5267,67.4186,67.5267,25718.0
2023-05-12 11:05:00,68.73,68.88,68.73,68.84,18389.0,67.5366,67.6839,67.5366,67.6446,18389.0
2023-05-12 11:10:00,68.85,68.89,68.77,68.87,20963.0,67.6545,67.6938,67.5759,67.6741,20963.0
2023-05-12 11:15:00,68.86,68.86,68.73,68.76,30951.0,67.6643,67.6643,67.5366,67.566,30951.0
2023-05-12 11:20:00,68.76,68.84,68.75,68.84,23158.0,67.566,67.6446,67.5562,67.6446,23158.0
2023-05-12 11:25:00,68.82,68.82,68.71,68.71,15499.0,67.625,67.625,67.5169,67.5169,15499.0
2023-05-12 11:30:00,68.69,68.72,68.65,68.7,18616.0,67.4972,67.5267,67.4579,67.5071,18616.0
2023-05-12 11:35:00,68.7,68.74,68.62,68.65,15271.0,67.5071,67.5464,67.4285,67.4579,15271.0
2023-05-12 11:40:00,68.63,68.71,68.62,68.65,10210.0,67.4383,67.5169,67.4285,67.4579,10210.0
2023-05-12 11:45:00,68.67,68.74,68.66,68.69,10518.0,67.4776,67.5464,67.4678,67.4972,10518.0
2023-05-12 11:50:00,68.7,68.71,68.65,68.67,8319.0,67.5071,67.5169,67.4579,67.4776,8319.0
2023-05-12 11:55:00,68.67,68.74,68.66,68.71,12929.0,67.4776,67.5464,67.4678,67.5169,12929.0
2023-05-12 12:00:00,68.75,68.76,68.6,68.61,13044.0,67.5562,67.566,67.4088,67.4186,13044.0
2023-05-12 12:05:00,68.61,68.63,68.51,68.53,11569.0,67.4186,67.4383,67.3204,67.34,11569.0
2023-05-12 12:10:00,68.53,68.53,68.4,68.42,12811.0,67.34,67.34,67.2123,67.2319,12811.0
2023-05-12 12:15:00,68.42,68.54,68.4,68.48,16421.0,67.2319,67.3499,67.2123,67.2909,16421.0
2023-05-12 12:20:00,68.48,68.48,68.24,68.31,21605.0,67.2909,67.2909,67.0551,67.1238,21605.0
2023-05-12 12:25:00,68.32,68.33,68.27,68.27,11832.0,67.1337,67.1435,67.0845,67.0845,11832.0
2023-05-12 12:30:00,68.27,68.34,68.24,68.28,14796.0,67.0845,67.1533,67.0551,67.0944,14796.0
2023-05-12 12:35:00,68.3,68.3,68.12,68.17,9502.0,67.114,67.114,66.9371,66.9863,9502.0
2023-05-12 12:40:00,68.19,68.2,68.15,68.17,16138.0,67.0059,67.0158,66.9666,66.9863,16138.0
2023-05-12 12:45:00,68.16,68.16,68.06,68.16,15535.0,66.9765,66.9765,66.8782,66.9765,15535.0
2023-05-12 12:50:00,68.15,68.21,68.14,68.15,10039.0,66.9666,67.0256,66.9568,66.9666,10039.0
2023-05-12 12:55:00,68.16,68.23,68.16,68.23,7407.0,66.9765,67.0452,66.9765,67.0452,7407.0
2023-05-12 13:00:00,68.22,68.25,68.2,68.23,9324.0,67.0354,67.0649,67.0158,67.0452,9324.0
2023-05-12 13:05:00,68.22,68.22,68.15,68.18,9197.0,67.0354,67.0354,66.9666,66.9961,9197.0
2023-05-12 13:10:00,68.17,68.19,68.12,68.14,10513.0,66.9863,67.0059,66.9371,66.9568,10513.0
2023-05-12 13:15:00,68.15,68.15,68.11,68.15,7679.0,66.9666,66.9666,66.9273,66.9666,7679.0
2023-05-12 13:20:00,68.14,68.32,68.14,68.32,8047.0,66.9568,67.1337,66.9568,67.1337,8047.0
2023-05-12 13:25:00,68.32,68.32,68.21,68.23,11000.0,67.1337,67.1337,67.0256,67.0452,11000.0
2023-05-12 13:30:00,68.22,68.24,68.1,68.1,16110.0,67.0354,67.0551,66.9175,66.9175,16110.0
2023-05-12 13:35:00,68.08,68.1,67.99,68.01,26281.0,66.8978,66.9175,66.8094,66.8291,26281.0
2023-05-12 13:40:00,68.01,68.06,67.97,68.04,11038.0,66.8291,66.8782,66.7898,66.8585,11038.0
2023-05-12 13:45:00,68.05,68.07,68.01,68.04,8433.0,66.8684,66.888,66.8291,66.8585,8433.0
2023-05-12 13:50:00,68.04,68.09,68.01,68.02,13748.0,66.8585,66.9077,66.8291,66.8389,13748.0
2023-05-12 13:55:00,68.03,68.03,67.87,67.87,11576.0,66.8487,66.8487,66.6915,66.6915,11576.0
2023-05-12 14:00:00,67.85,67.95,67.82,67.94,14669.0,66.6718,66.7701,66.6424,66.7603,14669.0
2023-05-12 14:05:00,67.94,68.01,67.9,67.91,11341.0,66.7603,66.8291,66.721,66.7308,11341.0
2023-05-12 14:10:00,67.92,67.97,67.81,67.82,11470.0,66.7406,66.7898,66.6325,66.6424,11470.0
2023-05-12 14:15:00,67.81,67.82,67.72,67.73,13040.0,66.6325,66.6424,66.5441,66.5539,13040.0
2023-05-12 14:20:00,67.72,67.82,67.69,67.78,12637.0,66.5441,66.6424,66.5146,66.603,12637.0
2023-05-12 14:25:00,67.8,67.91,67.79,67.85,14226.0,66.6227,66.7308,66.6129,66.6718,14226.0
2023-05-12 14:30:00,67.85,67.93,67.82,67.84,18564.0,66.6718,66.7504,66.6424,66.662,18564.0
2023-05-12 14:35:00,67.85,67.86,67.76,67.77,13209.0,66.6718,66.6817,66.5834,66.5932,13209.0
2023-05-12 14:40:00,67.76,67.76,67.67,67.72,10343.0,66.5834,66.5834,66.495,66.5441,10343.0
2023-05-12 14:45:00,67.74,67.81,67.74,67.8,13445.0,66.5637,66.6325,66.5637,66.6227,13445.0
2023-05-12 14:50:00,67.81,67.94,67.81,67.93,11659.0,66.6325,66.7603,66.6325,66.7504,11659.0
2023-05-12 14:55:00,67.95,67.99,67.91,67.95,27550.0,66.7701,66.8094,66.7308,66.7701,27550.0
2023-05-12 15:00:00,67.95,68.0,67.9,67.98,17609.0,66.7701,66.8192,66.721,66.7996,17609.0
2023-05-12 15:05:00,67.98,68.04,67.97,68.0,15607.0,66.7996,66.8585,66.7898,66.8192,15607.0
2023-05-12 15:10:00,68.0,68.05,67.98,68.03,20383.0,66.8192,66.8684,66.7996,66.8487,20383.0
2023-05-12 15:15:00,68.03,68.07,68.02,68.03,17973.0,66.8487,66.888,66.8389,66.8487,17973.0
2023-05-12 15:20:00,68.04,68.12,68.04,68.11,19908.0,66.8585,66.9371,66.8585,66.9273,19908.0
2023-05-12 15:25:00,68.11,68.16,68.1,68.15,20989.0,66.9273,66.9765,66.9175,66.9666,20989.0
2023-05-12 15:30:00,68.16,68.3,68.15,68.3,29333.0,66.9765,67.114,66.9666,67.114,29333.0
2023-05-12 15:35:00,68.3,68.35,68.18,68.2,39885.0,67.114,67.1632,66.9961,67.0158,39885.0
2023-05-12 15:40:00,68.21,68.22,68.13,68.15,40833.0,67.0256,67.0354,66.947,66.9666,40833.0
2023-05-12 15:45:00,68.15,68.3,68.15,68.29,51965.0,66.9666,67.114,66.9666,67.1042,51965.0
2023-05-12 15:50:00,68.31,68.4,68.29,68.37,87753.0,67.1238,67.2123,67.1042,67.1828,87753.0
2023-05-12 15:55:00,68.38,68.47,68.35,68.44,150732.0,67.1926,67.2811,67.1632,67.2516,150732.0
2023-05-15 09:30:00,68.26,68.42,68.11,68.13,58273.0,67.0747,67.2319,66.9273,66.947,58273.0
2023-05-15 09:35:00,68.1,68.21,67.98,68.15,26840.0,66.9175,67.0256,66.7996,66.9666,26840.0
2023-05-15 09:40:00,68.15,68.25,68.1,68.23,22587.0,66.9666,67.0649,66.9175,67.0452,22587.0
2023-05-15 09:45:00,68.23,68.25,67.89,68.01,37899.0,67.0452,67.0649,66.7111,66.8291,37899.0
2023-05-15 09:50:00,67.98,68.01,67.86,67.91,24166.0,66.7996,66.8291,66.6817,66.7308,24166.0
2023-05-15 09:55:00,67.9,68.06,67.83,68.06,18917.0,66.721,66.8782,66.6522,66.8782,18917.0
2023-05-15 10:00:00,68.09,68.2,68.09,68.17,19880.0,66.9077,67.0158,66.9077,66.9863,19880.0
2023-05-15 10:05:00,68.18,68.2,68.04,68.09,19791.0,66.9961,67.0158,66.8585,66.9077,19791.0
2023-05-15 10:10:00,68.09,68.21,68.04,68.08,41885.0,66.9077,67.0256,66.8585,66.8978,41885.0
2023-05-15 10:15:00,68.08,68.17,68.07,68.14,15664.0,66.8978,66.9863,66.888,66.9568,15664.0
2023-05-15 10:20:00,68.14,68.26,68.1,68.26,36251.0,66.9568,67.0747,66.9175,67.0747,36251.0
2023-05-15 10:25:00,68.27,68.37,68.25,68.33,18754.0,67.0845,67.1828,67.0649,67.1435,18754.0
2023-05-15 10:30:00,68.32,68.39,68.3,68.37,22411.0,67.1337,67.2025,67.114,67.1828,22411.0
2023-05-15 10:35:00,68.37,68.41,68.32,68.34,12142.0,67.1828,67.2221,67.1337,67.1533,12142.0
2023-05-15 10:40:00,68.36,68.42,68.35,68.42,15972.0,67.173,67.2319,67.1632,67.2319,15972.0
2023-05-15 10:45:00,68.43,68.48,68.34,68.34,19081.0,67.2418,67.2909,67.1533,67.1533,19081.0
2023-05-15 10:50:00,68.35,68.45,68.32,68.45,16089.0,67.1632,67.2614,67.1337,67.2614,16089.0
2023-05-15 10:55:00,68.45,68.53,68.44,68.53,40068.0,67.2614,67.34,67.2516,67.34,40068.0
2023-05-15 11:00:00,68.52,68.56,68.42,68.42,20393.0,67.3302,67.3695,67.2319,67.2319,20393.0
2023-05-15 11:05:00,68.38,68.48,68.38,68.42,10804.0,67.1926,67.2909,67.1926,67.2319,10804.0
2023-05-15 11:10:00,68.42,68.47,68.37,68.42,12571.0,67.2319,67.2811,67.1828,67.2319,12571.0
2023-05-15 11:15:00,68.43,68.51,68.41,68.42,12322.0,67.2418,67.3204,67.2221,67.2319,12322.0
2023-05-15 11:20:00,68.42,68.49,68.42,68.48,13170.0,67.2319,67.3007,67.2319,67.2909,13170.0
2023-05-15 11:25:00,68.47,68.53,68.47,68.47,23980.0,67.2811,67.34,67.2811,67.2811,23980.0
2023-05-15 11:30:00,68.46,68.55,68.45,68.51,12453.0,67.2712,67.3597,67.2614,67.3204,12453.0
2023-05-15 11:35:00,68.52,68.55,68.48,68.5,9617.0,67.3302,67.3597,67.2909,67.3105,9617.0
2023-05-15 11:40:00,68.5,68.5,68.42,68.47,8134.0,67.3105,67.3105,67.2319,67.2811,8134.0
2023-05-15 11:45:00,68.48,68.65,68.47,68.65,10044.0,67.2909,67.4579,67.2811,67.4579,10044.0
2023-05-15 11:50:00,68.65,68.7,68.6,68.61,14821.0,67.4579,67.5071,67.4088,67.4186,14821.0
2023-05-15 11:55:00,68.62,68.67,68.6,68.61,6360.0,67.4285,67.4776,67.4088,67.4186,6360.0
2023-05-15 12:00:00,68.59,68.6,68.43,68.44,23229.0,67.399,67.4088,67.2418,67.2516,23229.0
2023-05-15 12:05:00,68.44,68.49,68.42,68.46,8544.0,67.2516,67.3007,67.2319,67.2712,8544.0
2023-05-15 12:10:00,68.45,68.46,68.42,68.42,9714.0,67.2614,67.2712,67.2319,67.2319,9714.0
2023-05-15 12:15:00,68.42,68.44,68.38,68.42,6261.0,67.2319,67.2516,67.1926,67.2319,6261.0
2023-05-15 12:20:00,68.42,68.44,68.36,68.43,8020.0,67.2319,67.2516,67.173,67.2418,8020.0
2023-05-15 12:25:00,68.42,68.46,68.39,68.43,8708.0,67.2319,67.2712,67.2025,67.2418,8708.0
2023-05-15 12:30:00,68.43,68.48,68.42,68.46,5591.0,67.2418,67.2909,67.2319,67.2712,5591.0
2023-05-15 12:35:00,68.45,68.54,68.45,68.49,7150.0,67.2614,67.3499,67.2614,67.3007,7150.0
2023-05-15 12:40:00,68.49,68.54,68.49,68.53,6589.0,67.3007,67.3499,67.3007,67.34,6589.0
2023-05-15 12:45:00,68.53,68.61,68.53,68.59,10209.0,67.34,67.4186,67.34,67.399,10209.0
2023-05-15 12:50:00,68.6,68.66,68.59,68.61,9948.0,67.4088,67.4678,67.399,67.4186,9948.0
2023-05-15 12:55:00,68.61,68.67,68.59,68.66,6211.0,67.4186,67.4776,67.399,67.4678,6211.0
2023-05-15 13:00:00,68.66,68.68,68.61,68.63,15043.0,67.4678,67.4874,67.4186,67.4383,15043.0
2023-05-15 13:05:00,68.63,68.64,68.58,68.63,6948.0,67.4383,67.4481,67.3892,67.4383,6948.0
2023-05-15 13:10:00,68.64,68.66,68.58,68.6,8475.0,67.4481,67.4678,67.3892,67.4088,8475.0
2023-05-15 13:15:00,68.6,68.63,68.52,68.53,6518.0,67.4088,67.4383,67.3302,67.34,6518.0
2023-05-15 13:20:00,68.52,68.56,68.49,68.55,8267.0,67.3302,67.3695,67.3007,67.3597,8267.0
2023-05-15 13:25:00,68.54,68.55,68.48,68.49,17039.0,67.3499,67.3597,67.2909,67.3007,17039.0
2023-05-15 13:30:00,68.48,68.54,68.47,68.51,21009.0,67.2909,67.3499,67.2811,67.3204,21009.0
2023-05-15 13:35:00,68.51,68.6,68.5,68.59,8472.0,67.3204,67.4088,67.3105,67.399,8472.0
2023-05-15 13:40:00,68.59,68.6,68.49,68.5,14802.0,67.399,67.4088,67.3007,67.3105,14802.0
2023-05-15 13:45:00,68.5,68.52,68.46,68.48,13401.0,67.3105,67.3302,67.2712,67.2909,13401.0
2023-05-15 13:50:00,68.48,68.53,68.47,68.53,11179.0,67.2909,67.34,67.2811,67.34,11179.0
2023-05-15 13:55:00,68.54,68.59,68.52,68.57,8833.0,67.3499,67.399,67.3302,67.3793,8833.0
2023-05-15 14:00:00,68.58,68.6,68.51,68.52,9880.0,67.3892,67.4088,67.3204,67.3302,9880.0
2023-05-15 14:05:00,68.53,68.57,68.5,68.56,9133.0,67.34,67.3793,67.3105,67.3695,9133.0
2023-05-15 14:10:00,68.56,68.62,68.54,68.58,8984.0,67.3695,67.4285,67.3499,67.3892,8984.0
2023-05-15 14:15:00,68.57,68.58,68.47,68.55,20451.0,67.3793,67.3892,67.2811,67.3597,20451.0
2023-05-15 14:20:00,68.55,68.55,68.43,68.43,14732.0,67.3597,67.3597,67.2418,67.2418,14732.0
2023-05-15 14:25:00,68.42,68.44,68.3,68.32,17422.0,67.2319,67.2516,67.114,67.1337,17422.0
2023-05-15 14:30:00,68.32,68.34,68.28,68.32,11964.0,67.1337,67.1533,67.0944,67.1337,11964.0
2023-05-15 14:35:00,68.33,68.35,68.26,68.29,8255.0,67.1435,67.1632,67.0747,67.1042,8255.0
2023-05-15 14:40:00,68.31,68.35,68.29,68.31,8279.0,67.1238,67.1632,67.1042,67.1238,8279.0
2023-05-15 14:45:00,68.3,68.34,68.27,68.34,12374.0,67.114,67.1533,67.0845,67.1533,12374.0
2023-05-15 14:50:00,68.34,68.35,68.3,68.32,9012.0,67.1533,67.1632,67.114,67.1337,9012.0
2023-05-15 14:55:00,68.33,68.34,68.2,68.22,11895.0,67.1435,67.1533,67.0158,67.0354,11895.0
2023-05-15 15:00:00,68.24,68.28,68.2,68.25,12699.0,67.0551,67.0944,67.0158,67.0649,12699.0
2023-05-15 15:05:00,68.24,68.32,68.23,68.31,18898.0,67.0551,67.1337,67.0452,67.1238,18898.0
2023-05-15 15:10:00,68.32,68.4,68.32,68.39,12917.0,67.1337,67.2123,67.1337,67.2025,12917.0
2023-05-15 15:15:00,68.39,68.45,68.39,68.42,21377.0,67.2025,67.2614,67.2025,67.2319,21377.0
2023-05-15 15:20:00,68.42,68.45,68.38,68.44,16216.0,67.2319,67.2614,67.1926,67.2516,16216.0
2023-05-15 15:25:00,68.45,68.47,68.43,68.47,20324.0,67.2614,67.2811,67.2418,67.2811,20324.0
2023-05-15 15:30:00,68.46,68.5,68.43,68.44,23869.0,67.2712,67.3105,67.2418,67.2516,23869.0
2023-05-15 15:35:00,68.44,68.51,68.42,68.51,18607.0,67.2516,67.3204,67.2319,67.3204,18607.0
2023-05-15 15:40:00,68.51,68.52,68.45,68.45,32537.0,67.3204,67.3302,67.2614,67.2614,32537.0
2023-05-15 15:45:00,68.45,68.53,68.45,68.47,26965.0,67.2614,67.34,67.2614,67.2811,26965.0
2023-05-15 15:50:00,68.45,68.5,68.43,68.48,59917.0,67.2614,67.3105,67.2418,67.2909,59917.0
2023-05-15 15:55:00,68.48,68.56,68.46,68.56,142471.0,67.2909,67.3695,67.2712,67.3695,142471.0
2023-05-16 09:30:00,67.84,67.91,67.71,67.77,42917.0,66.662,66.7308,66.5343,66.5932,42917.0
2023-05-16 09:35:00,67.78,67.81,67.62,67.79,24750.0,66.603,66.6325,66.4458,66.6129,24750.0
2023-05-16 09:40:00,67.81,68.03,67.69,67.95,28316.0,66.6325,66.8487,66.5146,66.7701,28316.0
2023-05-16 09:45:00,67.94,68.17,67.91,68.06,25916.0,66.7603,66.9863,66.7308,66.8782,25916.0
2023-05-16 09:50:00,68.08,68.09,67.88,68.08,24658.0,66.8978,66.9077,66.7013,66.8978,24658.0
2023-05-16 09:55:00,68.09,68.24,67.95,68.24,19614.0,66.9077,67.0551,66.7701,67.0551,19614.0
2023-05-16 10:00:00,68.23,68.4,68.17,68.39,29054.0,67.0452,67.2123,66.9863,67.2025,29054.0
2023-05-16 10:05:00,68.39,68.51,68.35,68.45,30229.0,67.2025,67.3204,67.1632,67.2614,30229.0
2023-05-16 10:10:00,68.45,68.45,68.26,68.35,26600.0,67.2614,67.2614,67.0747,67.1632,26600.0
2023-05-16 10:15:00,68.34,68.34,68.14,68.14,34429.0,67.1533,67.1533,66.9568,66.9568,34429.0
2023-05-16 10:20:00,68.14,68.14,68.04,68.07,16583.0,66.9568,66.9568,66.8585,66.888,16583.0
2023-05-16 10:25:00,68.09,68.3,68.09,68.29,14642.0,66.9077,67.114,66.9077,67.1042,14642.0
2023-05-16 10:30:00,68.29,68.38,68.27,68.38,12216.0,67.1042,67.1926,67.0845,67.1926,12216.0
2023-05-16 10:35:00,68.38,68.4,68.18,68.25,22276.0,67.1926,67.2123,66.9961,67.0649,22276.0
2023-05-16 10:40:00,68.25,68.38,68.23,68.36,13491.0,67.0649,67.1926,67.0452,67.173,13491.0
2023-05-16 10:45:00,68.36,68.42,68.3,68.41,14873.0,67.173,67.2319,67.114,67.2221,14873.0
2023-05-16 10:50:00,68.41,68.48,68.37,68.45,23475.0,67.2221,67.2909,67.1828,67.2614,23475.0
2023-05-16 10:55:00,68.46,68.5,68.39,68.44,15725.0,67.2712,67.3105,67.2025,67.2516,15725.0
2023-05-16 11:00:00,68.47,68.48,68.38,68.48,10507.0,67.2811,67.2909,67.1926,67.2909,10507.0
2023-05-16 11:05:00,68.48,68.55,68.47,68.52,13786.0,67.2909,67.3597,67.2811,67.3302,13786.0
2023-05-16 11:10:00,68.51,68.56,68.46,68.46,17900.0,67.3204,67.3695,67.2712,67.2712,17900.0
2023-05-16 11:15:00,68.47,68.53,68.43,68.52,15437.0,67.2811,67.34,67.2418,67.3302,15437.0
2023-05-16 11:20:00,68.53,68.53,68.36,68.41,14531.0,67.34,67.34,67.173,67.2221,14531.0
2023-05-16 11:25:00,68.42,68.47,68.37,68.47,15740.0,67.2319,67.2811,67.1828,67.2811,15740.0
2023-05-16 11:30:00,68.47,68.47,68.4,68.41,11245.0,67.2811,67.2811,67.2123,67.2221,11245.0
2023-05-16 11:35:00,68.42,68.43,68.29,68.41,12684.0,67.2319,67.2418,67.1042,67.2221,12684.0
2023-05-16 11:40:00,68.41,68.47,68.37,68.47,10695.0,67.2221,67.2811,67.1828,67.2811,10695.0
2023-05-16 11:45:00,68.49,68.58,68.48,68.58,11714.0,67.3007,67.3892,67.2909,67.3892,11714.0
2023-05-16 11:50:00,68.6,68.65,68.54,68.62,18107.0,67.4088,67.4579,67.3499,67.4285,18107.0
2023-05-16 11:55:00,68.63,68.7,68.62,68.7,12233.0,67.4383,67.5071,67.4285,67.5071,12233.0
2023-05-16 12:00:00,68.71,68.71,68.58,68.58,18109.0,67.5169,67.5169,67.3892,67.3892,18109.0
2023-05-16 12:05:00,68.59,68.65,68.58,68.64,7692.0,67.399,67.4579,67.3892,67.4481,7692.0
2023-05-16 12:10:00,68.65,68.82,68.64,68.81,9029.0,67.4579,67.625,67.4481,67.6152,9029.0
2023-05-16 12:15:00,68.82,68.89,68.8,68.85,19984.0,67.625,67.6938,67.6053,67.6545,19984.0
2023-05-16 12:20:00,68.85,68.88,68.77,68.83,13093.0,67.6545,67.6839,67.5759,67.6348,13093.0
2023-05-16 12:25:00,68.81,68.82,68.72,68.8,11529.0,67.6152,67.625,67.5267,67.6053,11529.0
2023-05-16 12:30:00,68.81,68.89,68.81,68.89,6796.0,67.6152,67.6938,67.6152,67.6938,6796.0
2023-05-16 12:35:00,68.89,68.91,68.84,68.91,8784.0,67.6938,67.7134,67.6446,67.7134,8784.0
2023-05-16 12:40:00,68.91,68.93,68.84,68.85,15443.0,67.7134,67.7331,67.6446,67.6545,15443.0
2023-05-16 12:45:00,68.86,68.89,68.82,68.88,12242.0,67.6643,67.6938,67.625,67.6839,12242.0
2023-05-16 12:50:00,68.9,68.94,68.87,68.94,6147.0,67.7036,67.7429,67.6741,67.7429,6147.0
2023-05-16 12:55:00,68.94,68.94,68.88,68.88,12654.0,67.7429,67.7429,67.6839,67.6839,12654.0
2023-05-16 13:00:00,68.89,68.93,68.87,68.92,7828.0,67.6938,67.7331,67.6741,67.7233,7828.0
2023-05-16 13:05:00,68.91,68.94,68.88,68.93,10243.0,67.7134,67.7429,67.6839,67.7331,10243.0
2023-05-16 13:10:00,68.93,68.95,68.91,68.95,8588.0,67.7331,67.7527,67.7134,67.7527,8588.0
2023-05-16 13:15:00,68.96,69.01,68.92,69.01,29863.0,67.7626,67.8117,67.7233,67.8117,29863.0
2023-05-16 13:20:00,69.01,69.02,68.93,68.97,13623.0,67.8117,67.8215,67.7331,67.7724,13623.0
2023-05-16 13:25:00,68.97,69.02,68.94,69.0,21448.0,67.7724,67.8215,67.7429,67.8019,21448.0
2023-05-16 13:30:00,69.0,69.05,68.95,69.05,20577.0,67.8019,67.851,67.7527,67.851,20577.0
2023-05-16 13:35:00,69.06,69.09,69.03,69.05,11320.0,67.8608,67.8903,67.8313,67.851,11320.0
2023-05-16 13:40:00,69.03,69.08,69.0,69.06,9999.0,67.8313,67.8805,67.8019,67.8608,9999.0
2023-05-16 13:45:00,69.07,69.15,69.03,69.15,15639.0,67.8707,67.9493,67.8313,67.9493,15639.0
2023-05-16 13:50:00,69.14,69.15,69.09,69.15,12783.0,67.9394,67.9493,67.8903,67.9493,12783.0
2023-05-16 13:55:00,69.13,69.18,69.12,69.16,11243.0,67.9296,67.9787,67.9198,67.9591,11243.0
2023-05-16 14:00:00,69.16,69.17,69.09,69.17,13702.0,67.9591,67.9689,67.8903,67.9689,13702.0
2023-05-16 14:05:00,69.18,69.18,69.05,69.16,18988.0,67.9787,67.9787,67.851,67.9591,18988.0
2023-05-16 14:10:00,69.16,69.23,69.15,69.18,16723.0,67.9591,68.0279,67.9493,67.9787,16723.0
2023-05-16 14:15:00,69.18,69.3,69.17,69.3,20896.0,67.9787,68.0967,67.9689,68.0967,20896.0
2023-05-16 14:20:00,69.3,69.35,69.21,69.33,18400.0,68.0967,68.1458,68.0082,68.1261,18400.0
2023-05-16 14:25:00,69.32,69.34,69.28,69.34,12820.0,68.1163,68.136,68.077,68.136,12820.0
2023-05-16 14:30:00,69.33,69.35,69.28,69.34,24712.0,68.1261,68.1458,68.077,68.136,24712.0
2023-05-16 14:35:00,69.34,69.37,69.28,69.37,13359.0,68.136,68.1654,68.077,68.1654,13359.0
2023-05-16 14:40:00,69.37,69.38,69.33,69.37,19176.0,68.1654,68.1753,68.1261,68.1654,19176.0
2023-05-16 14:45:00,69.37,69.4,69.32,69.4,15593.0,68.1654,68.1949,68.1163,68.1949,15593.0
2023-05-16 14:50:00,69.4,69.46,69.37,69.44,19494.0,68.1949,68.2539,68.1654,68.2342,19494.0
2023-05-16 14:55:00,69.43,69.48,69.42,69.45,20638.0,68.2244,68.2735,68.2146,68.2441,20638.0
2023-05-16 15:00:00,69.44,69.45,69.38,69.39,18294.0,68.2342,68.2441,68.1753,68.1851,18294.0
2023-05-16 15:05:00,69.39,69.41,69.33,69.34,39937.0,68.1851,68.2047,68.1261,68.136,39937.0
2023-05-16 15:10:00,69.35,69.43,69.34,69.42,20106.0,68.1458,68.2244,68.136,68.2146,20106.0
2023-05-16 15:15:00,69.42,69.52,69.41,69.47,38977.0,68.2146,68.3128,68.2047,68.2637,38977.0
2023-05-16 15:20:00,69.47,69.58,69.44,69.57,40657.0,68.2637,68.3718,68.2342,68.362,40657.0
2023-05-16 15:25:00,69.58,69.68,69.58,69.64,47259.0,68.3718,68.4701,68.3718,68.4308,47259.0
2023-05-16 15:30:00,69.64,69.66,69.49,69.56,62997.0,68.4308,68.4504,68.2834,68.3521,62997.0
2023-05-16 15:35:00,69.56,69.63,69.55,69.59,31931.0,68.3521,68.4209,68.3423,68.3816,31931.0
2023-05-16 15:40:00,69.6,69.66,69.58,69.65,97020.0,68.3914,68.4504,68.3718,68.4406,97020.0
2023-05-16 15:45:00,69.64,69.65,69.5,69.55,89483.0,68.4308,68.4406,68.2932,68.3423,89483.0
2023-05-16 15:50:00,69.54,69.55,69.46,69.47,102109.0,68.3325,68.3423,68.2539,68.2637,102109.0
2023-05-16 15:55:00,69.48,69.52,69.34,69.36,202628.0,68.2735,68.3128,68.136,68.1556,202628.0
2023-05-17 09:30:00,69.24,69.35,69.11,69.29,71772.0,68.0377,68.1458,67.91,68.0868,71772.0
2023-05-17 09:35:00,69.29,69.45,69.25,69.25,14640.0,68.0868,68.2441,68.0475,68.0475,14640.0
2023-05-17 09:40:00,69.25,69.36,69.13,69.29,12317.0,68.0475,68.1556,67.9296,68.0868,12317.0
2023-05-17 09:45:00,69.35,69.36,69.17,69.18,13583.0,68.1458,68.1556,67.9689,67.9787,13583.0
2023-05-17 09:50:00,69.18,69.18,68.99,69.09,19422.0,67.9787,67.9787,67.792,67.8903,19422.0
2023-05-17 09:55:00,69.08,69.13,68.96,69.0,16285.0,67.8805,67.9296,67.7626,67.8019,16285.0
2023-05-17 10:00:00,68.98,69.18,68.92,69.16,17066.0,67.7822,67.9787,67.7233,67.9591,17066.0
2023-05-17 10:05:00,69.17,69.43,69.17,69.43,12040.0,67.9689,68.2244,67.9689,68.2244,12040.0
2023-05-17 10:10:00,69.43,69.52,69.42,69.52,19199.0,68.2244,68.3128,68.2146,68.3128,19199.0
2023-05-17 10:15:00,69.51,69.59,69.4,69.4,15713.0,68.303,68.3816,68.1949,68.1949,15713.0
2023-05-17 10:20:00,69.38,69.45,69.29,69.37,15824.0,68.1753,68.2441,68.0868,68.1654,15824.0
2023-05-17 10:25:00,69.37,69.38,69.25,69.25,17035.0,68.1654,68.1753,68.0475,68.0475,17035.0
2023-05-17 10:30:00,69.25,69.27,69.15,69.2,19323.0,68.0475,68.0672,67.9493,67.9984,19323.0
2023-05-17 10:35:00,69.21,69.29,69.2,69.22,18383.0,68.0082,68.0868,67.9984,68.018,18383.0
2023-05-17 10:40:00,69.23,69.27,69.15,69.27,11191.0,68.0279,68.0672,67.9493,68.0672,11191.0
2023-05-17 10:45:00,69.27,69.35,69.22,69.34,65697.0,68.0672,68.1458,68.018,68.136,65697.0
2023-05-17 10:50:00,69.35,69.4,69.29,69.4,62611.0,68.1458,68.1949,68.0868,68.1949,62611.0
2023-05-17 10:55:00,69.42,69.48,69.32,69.45,57546.0,68.2146,68.2735,68.1163,68.2441,57546.0
2023-05-17 11:00:00,69.45,69.46,69.25,69.3,11048.0,68.2441,68.2539,68.0475,68.0967,11048.0
2023-05-17 11:05:00,69.29,69.32,69.2,69.25,9994.0,68.0868,68.1163,67.9984,68.0475,9994.0
2023-05-17 11:10:00,69.24,69.28,69.17,69.22,8980.0,68.0377,68.077,67.9689,68.018,8980.0
2023-05-17 11:15:00,69.23,69.37,69.2,69.28,19212.0,68.0279,68.1654,67.9984,68.077,19212.0
2023-05-17 11:20:00,69.29,69.31,69.22,69.29,8556.0,68.0868,68.1065,68.018,68.0868,8556.0
2023-05-17 11:25:00,69.28,69.42,69.28,69.41,12250.0,68.077,68.2146,68.077,68.2047,12250.0
2023-05-17 11:30:00,69.41,69.46,69.37,69.4,10346.0,68.2047,68.2539,68.1654,68.1949,10346.0
2023-05-17 11:35:00,69.41,69.42,69.36,69.41,8382.0,68.2047,68.2146,68.1556,68.2047,8382.0
2023-05-17 11:40:00,69.4,69.51,69.4,69.5,10191.0,68.1949,68.303,68.1949,68.2932,10191.0
2023-05-17 11:45:00,69.51,69.53,69.44,69.48,9682.0,68.303,68.3227,68.2342,68.2735,9682.0
2023-05-17 11:50:00,69.5,69.51,69.39,69.41,8222.0,68.2932,68.303,68.1851,68.2047,8222.0
2023-05-17 11:55:00,69.44,69.51,69.42,69.49,6898.0,68.2342,68.303,68.2146,68.2834,6898.0
2023-05-17 12:00:00,69.5,69.54,69.48,69.5,8781.0,68.2932,68.3325,68.2735,68.2932,8781.0
2023-05-17 12:05:00,69.5,69.53,69.47,69.49,12976.0,68.2932,68.3227,68.2637,68.2834,12976.0
2023-05-17 12:10:00,69.49,69.64,69.49,69.62,18731.0,68.2834,68.4308,68.2834,68.4111,18731.0
2023-05-17 12:15:00,69.62,69.64,69.56,69.61,11660.0,68.4111,68.4308,68.3521,68.4013,11660.0
2023-05-17 12:20:00,69.61,69.61,69.45,69.49,9626.0,68.4013,68.4013,68.2441,68.2834,9626.0
2023-05-17 12:25:00,69.5,69.5,69.38,69.45,32227.0,68.2932,68.2932,68.1753,68.2441,32227.0
2023-05-17 12:30:00,69.46,69.54,69.45,69.51,24652.0,68.2539,68.3325,68.2441,68.303,24652.0
2023-05-17 12:35:00,69.52,69.57,69.51,69.56,15452.0,68.3128,68.362,68.303,68.3521,15452.0
2023-05-17 12:40:00,69.58,69.64,69.54,69.64,11839.0,68.3718,68.4308,68.3325,68.4308,11839.0
2023-05-17 12:45:00,69.63,69.73,69.62,69.65,13591.0,68.4209,68.5192,68.4111,68.4406,13591.0
2023-05-17 12:50:00,69.64,69.66,69.58,69.61,10870.0,68.4308,68.4504,68.3718,68.4013,10870.0
2023-05-17 12:55:00,69.62,69.67,69.55,69.62,14829.0,68.4111,68.4602,68.3423,68.4111,14829.0
2023-05-17 13:00:00,69.62,69.66,69.59,69.64,10683.0,68.4111,68.4504,68.3816,68.4308,10683.0
2023-05-17 13:05:00,69.64,69.69,69.59,69.59,11774.0,68.4308,68.4799,68.3816,68.3816,11774.0
2023-05-17 13:10:00,69.59,69.6,69.54,69.55,9307.0,68.3816,68.3914,68.3325,68.3423,9307.0
2023-05-17 13:15:00,69.55,69.55,69.46,69.46,11609.0,68.3423,68.3423,68.2539,68.2539,11609.0
2023-05-17 13:20:00,69.46,69.56,69.46,69.51,11447.0,68.2539,68.3521,68.2539,68.303,11447.0
2023-05-17 13:25:00,69.51,69.59,69.5,69.59,12488.0,68.303,68.3816,68.2932,68.3816,12488.0
2023-05-17 13:30:00,69.59,69.66,69.57,69.6,9458.0,68.3816,68.4504,68.362,68.3914,9458.0
2023-05-17 13:35:00,69.6,69.62,69.58,69.62,9856.0,68.3914,68.4111,68.3718,68.4111,9856.0
2023-05-17 13:40:00,69.63,69.73,69.62,69.71,17362.0,68.4209,68.5192,68.4111,68.4995,17362.0
2023-05-17 13:45:00,69.71,69.75,69.69,69.7,10949.0,68.4995,68.5388,68.4799,68.4897,10949.0
2023-05-17 13:50:00,69.72,69.77,69.7,69.74,17120.0,68.5094,68.5585,68.4897,68.529,17120.0
2023-05-17 13:55:00,69.73,69.84,69.72,69.83,9109.0,68.5192,68.6273,68.5094,68.6175,9109.0
2023-05-17 14:00:00,69.83,69.85,69.71,69.73,18064.0,68.6175,68.6371,68.4995,68.5192,18064.0
2023-05-17 14:05:00,69.73,69.75,69.64,69.67,9844.0,68.5192,68.5388,68.4308,68.4602,9844.0
2023-05-17 14:10:00,69.66,69.66,69.57,69.58,10663.0,68.4504,68.4504,68.362,68.3718,10663.0
2023-05-17 14:15:00,69.58,69.58,69.54,69.56,11976.0,68.3718,68.3718,68.3325,68.3521,11976.0
2023-05-17 14:20:00,69.57,69.59,69.44,69.49,15253.0,68.362,68.3816,68.2342,68.2834,15253.0
2023-05-17 14:25:00,69.47,69.47,69.28,69.32,16310.0,68.2637,68.2637,68.077,68.1163,16310.0
2023-05-17 14:30:00,69.33,69.36,69.25,69.27,22970.0,68.1261,68.1556,68.0475,68.0672,22970.0
2023-05-17 14:35:00,69.27,69.33,69.26,69.27,18692.0,68.0672,68.1261,68.0574,68.0672,18692.0
2023-05-17 14:40:00,69.27,69.3,69.22,69.27,18484.0,68.0672,68.0967,68.018,68.0672,18484.0
2023-05-17 14:45:00,69.26,69.38,69.24,69.38,17664.0,68.0574,68.1753,68.0377,68.1753,17664.0
2023-05-17 14:50:00,69.38,69.4,69.29,69.39,10340.0,68.1753,68.1949,68.0868,68.1851,10340.0
2023-05-17 14:55:00,69.37,69.4,69.35,69.35,6798.0,68.1654,68.1949,68.1458,68.1458,6798.0
2023-05-17 15:00:00,69.36,69.47,69.35,69.46,14365.0,68.1556,68.2637,68.1458,68.2539,14365.0
2023-05-17 15:05:00,69.46,69.56,69.46,69.54,16932.0,68.2539,68.3521,68.2539,68.3325,16932.0
2023-05-17 15:10:00,69.55,69.63,69.53,69.63,17622.0,68.3423,68.4209,68.3227,68.4209,17622.0
2023-05-17 15:15:00,69.63,69.71,69.63,69.67,25995.0,68.4209,68.4995,68.4209,68.4602,25995.0
2023-05-17 15:20:00,69.66,69.67,69.52,69.53,17807.0,68.4504,68.4602,68.3128,68.3227,17807.0
2023-05-17 15:25:00,69.53,69.53,69.43,69.46,21645.0,68.3227,68.3227,68.2244,68.2539,21645.0
2023-05-17 15:30:00,69.47,69.62,69.47,69.54,29616.0,68.2637,68.4111,68.2637,68.3325,29616.0
2023-05-17 15:35:00,69.54,69.6,69.52,69.53,28997.0,68.3325,68.3914,68.3128,68.3227,28997.0
2023-05-17 15:40:00,69.53,69.6,69.5,69.55,38714.0,68.3227,68.3914,68.2932,68.3423,38714.0
2023-05-17 15:45:00,69.54,69.66,69.54,69.61,47332.0,68.3325,68.4504,68.3325,68.4013,47332.0
2023-05-17 15:50:00,69.61,69.62,69.48,69.52,65524.0,68.4013,68.4111,68.2735,68.3128,65524.0
2023-05-17 15:55:00,69.53,69.59,69.48,69.5,142748.0,68.3227,68.3816,68.2735,68.2932,142748.0
2023-05-18 09:30:00,69.57,69.68,69.4,69.46,34466.0,68.362,68.4701,68.1949,68.2539,34466.0
2023-05-18 09:35:00,69.51,69.63,69.44,69.44,8498.0,68.303,68.4209,68.2342,68.2342,8498.0
2023-05-18 09:40:00,69.4,69.53,69.28,69.37,8782.0,68.1949,68.3227,68.077,68.1654,8782.0
2023-05-18 09:45:00,69.38,69.43,69.16,69.2,10517.0,68.1753,68.2244,67.9591,67.9984,10517.0
2023-05-18 09:50:00,69.16,69.34,69.15,69.27,10309.0,67.9591,68.136,67.9493,68.0672,10309.0
2023-05-18 09:55:00,69.23,69.35,69.22,69.35,36725.0,68.0279,68.1458,68.018,68.1458,36725.0
2023-05-18 10:00:00,69.38,69.57,69.35,69.52,6999.0,68.1753,68.362,68.1458,68.3128,6999.0
2023-05-18 10:05:00,69.56,69.82,69.54,69.81,12606.0,68.3521,68.6076,68.3325,68.5978,12606.0
2023-05-18 10:10:00,69.81,69.82,69.74,69.75,5819.0,68.5978,68.6076,68.529,68.5388,5819.0
2023-05-18 10:15:00,69.78,69.82,69.72,69.78,11199.0,68.5683,68.6076,68.5094,68.5683,11199.0
2023-05-18 10:20:00,69.78,69.98,69.73,69.98,17112.0,68.5683,68.7648,68.5192,68.7648,17112.0
2023-05-18 10:25:00,69.96,69.96,69.81,69.82,23033.0,68.7452,68.7452,68.5978,68.6076,23033.0
2023-05-18 10:30:00,69.81,69.98,69.81,69.98,12924.0,68.5978,68.7648,68.5978,68.7648,12924.0
2023-05-18 10:35:00,69.98,70.02,69.91,69.98,45629.0,68.7648,68.8042,68.6961,68.7648,45629.0
2023-05-18 10:40:00,69.97,69.97,69.84,69.84,9089.0,68.755,68.755,68.6273,68.6273,9089.0
2023-05-18 10:45:00,69.88,69.93,69.86,69.93,6200.0,68.6666,68.7157,68.6469,68.7157,6200.0
2023-05-18 10:50:00,69.94,70.02,69.93,70.02,6304.0,68.7255,68.8042,68.7157,68.8042,6304.0
2023-05-18 10:55:00,70.02,70.11,70.01,70.09,9810.0,68.8042,68.8926,68.7943,68.8729,9810.0
2023-05-18 11:00:00,70.09,70.16,70.04,70.07,24777.0,68.8729,68.9417,68.8238,68.8533,24777.0
2023-05-18 11:05:00,70.08,70.13,70.03,70.11,7357.0,68.8631,68.9122,68.814,68.8926,7357.0
2023-05-18 11:10:00,70.09,70.13,69.98,69.99,6735.0,68.8729,68.9122,68.7648,68.7747,6735.0
2023-05-18 11:15:00,69.99,70.06,69.99,70.06,10421.0,68.7747,68.8435,68.7747,68.8435,10421.0
2023-05-18 11:20:00,70.08,70.19,70.02,70.18,15402.0,68.8631,68.9712,68.8042,68.9614,15402.0
2023-05-18 11:25:00,70.2,70.22,70.16,70.19,8324.0,68.981,69.0007,68.9417,68.9712,8324.0
2023-05-18 11:30:00,70.17,70.19,70.13,70.17,7293.0,68.9515,68.9712,68.9122,68.9515,7293.0
2023-05-18 11:35:00,70.19,70.27,70.18,70.2,6101.0,68.9712,69.0498,68.9614,68.981,6101.0
2023-05-18 11:40:00,70.2,70.3,70.18,70.24,10161.0,68.981,69.0793,68.9614,69.0203,10161.0
2023-05-18 11:45:00,70.26,70.4,70.24,70.39,23434.0,69.04,69.1776,69.0203,69.1677,23434.0
2023-05-18 11:50:00,70.38,70.4,70.32,70.37,15122.0,69.1579,69.1776,69.0989,69.1481,15122.0
2023-05-18 11:55:00,70.39,70.4,70.16,70.23,19465.0,69.1677,69.1776,68.9417,69.0105,19465.0
2023-05-18 12:00:00,70.23,70.29,70.22,70.25,7419.0,69.0105,69.0695,69.0007,69.0302,7419.0
2023-05-18 12:05:00,70.23,70.24,70.06,70.09,22150.0,69.0105,69.0203,68.8435,68.8729,22150.0
2023-05-18 12:10:00,70.13,70.17,70.05,70.06,9436.0,68.9122,68.9515,68.8336,68.8435,9436.0
2023-05-18 12:15:00,70.02,70.08,69.97,70.03,12662.0,68.8042,68.8631,68.755,68.814,12662.0
2023-05-18 12:20:00,70.05,70.1,70.01,70.07,8604.0,68.8336,68.8828,68.7943,68.8533,8604.0
2023-05-18 12:25:00,70.07,70.07,69.9,69.96,9176.0,68.8533,68.8533,68.6862,68.7452,9176.0
2023-05-18 12:30:00,69.96,70.02,69.95,69.99,9161.0,68.7452,68.8042,68.7354,68.7747,9161.0
2023-05-18 12:35:00,69.98,70.05,69.92,69.96,8238.0,68.7648,68.8336,68.7059,68.7452,8238.0
2023-05-18 12:40:00,69.96,69.96,69.87,69.93,11952.0,68.7452,68.7452,68.6568,68.7157,11952.0
2023-05-18 12:45:00,69.93,70.01,69.92,70.0,5025.0,68.7157,68.7943,68.7059,68.7845,5025.0
2023-05-18 12:50:00,69.98,70.0,69.89,69.95,5781.0,68.7648,68.7845,68.6764,68.7354,5781.0
2023-05-18 12:55:00,69.95,69.95,69.87,69.94,7495.0,68.7354,68.7354,68.6568,68.7255,7495.0
2023-05-18 13:00:00,69.94,70.11,69.94,70.06,8513.0,68.7255,68.8926,68.7255,68.8435,8513.0
2023-05-18 13:05:00,70.1,70.14,70.09,70.11,5811.0,68.8828,68.9221,68.8729,68.8926,5811.0
2023-05-18 13:10:00,70.09,70.22,70.08,70.22,10175.0,68.8729,69.0007,68.8631,69.0007,10175.0
2023-05-18 13:15:00,70.22,70.28,70.2,70.26,13943.0,69.0007,69.0596,68.981,69.04,13943.0
2023-05-18 13:20:00,70.27,70.3,70.25,70.29,10546.0,69.0498,69.0793,69.0302,69.0695,10546.0
2023-05-18 13:25:00,70.28,70.31,70.14,70.15,22041.0,69.0596,69.0891,68.9221,68.9319,22041.0
2023-05-18 13:30:00,70.1,70.23,70.1,70.23,6741.0,68.8828,69.0105,68.8828,69.0105,6741.0
2023-05-18 13:35:00,70.23,70.3,70.23,70.25,12450.0,69.0105,69.0793,69.0105,69.0302,12450.0
2023-05-18 13:40:00,70.23,70.28,70.13,70.13,8301.0,69.0105,69.0596,68.9122,68.9122,8301.0
2023-05-18 13:45:00,70.11,70.2,70.07,70.16,7620.0,68.8926,68.981,68.8533,68.9417,7620.0
2023-05-18 13:50:00,70.17,70.21,70.14,70.17,9542.0,68.9515,68.9909,68.9221,68.9515,9542.0
2023-05-18 13:55:00,70.17,70.17,70.06,70.12,17321.0,68.9515,68.9515,68.8435,68.9024,17321.0
2023-05-18 14:00:00,70.12,70.15,70.08,70.12,7626.0,68.9024,68.9319,68.8631,68.9024,7626.0
2023-05-18 14:05:00,70.15,70.17,70.13,70.16,5316.0,68.9319,68.9515,68.9122,68.9417,5316.0
2023-05-18 14:10:00,70.19,70.23,70.19,70.2,13618.0,68.9712,69.0105,68.9712,68.981,13618.0
2023-05-18 14:15:00,70.24,70.29,70.24,70.29,12899.0,69.0203,69.0695,69.0203,69.0695,12899.0
2023-05-18 14:20:00,70.31,70.39,70.3,70.34,8701.0,69.0891,69.1677,69.0793,69.1186,8701.0
2023-05-18 14:25:00,70.35,70.36,70.29,70.3,6632.0,69.1284,69.1383,69.0695,69.0793,6632.0
2023-05-18 14:30:00,70.31,70.37,70.29,70.36,9562.0,69.0891,69.1481,69.0695,69.1383,9562.0
2023-05-18 14:35:00,70.36,70.39,70.34,70.35,6658.0,69.1383,69.1677,69.1186,69.1284,6658.0
2023-05-18 14:40:00,70.38,70.38,70.3,70.32,10180.0,69.1579,69.1579,69.0793,69.0989,10180.0
2023-05-18 14:45:00,70.33,70.37,70.3,70.35,6853.0,69.1088,69.1481,69.0793,69.1284,6853.0
2023-05-18 14:50:00,70.37,70.4,70.33,70.33,10681.0,69.1481,69.1776,69.1088,69.1088,10681.0
2023-05-18 14:55:00,70.32,70.4,70.31,70.4,12076.0,69.0989,69.1776,69.0891,69.1776,12076.0
2023-05-18 15:00:00,70.4,70.46,70.37,70.38,18240.0,69.1776,69.2365,69.1481,69.1579,18240.0
2023-05-18 15:05:00,70.37,70.42,70.31,70.42,17301.0,69.1481,69.1972,69.0891,69.1972,17301.0
2023-05-18 15:10:00,70.42,70.51,70.42,70.51,15046.0,69.1972,69.2856,69.1972,69.2856,15046.0
2023-05-18 15:15:00,70.51,70.54,70.5,70.52,19333.0,69.2856,69.3151,69.2758,69.2955,19333.0
2023-05-18 15:20:00,70.52,70.53,70.36,70.4,37607.0,69.2955,69.3053,69.1383,69.1776,37607.0
2023-05-18 15:25:00,70.39,70.39,70.29,70.36,32815.0,69.1677,69.1677,69.0695,69.1383,32815.0
2023-05-18 15:30:00,70.37,70.37,70.22,70.23,56896.0,69.1481,69.1481,69.0007,69.0105,56896.0
2023-05-18 15:35:00,70.24,70.28,70.17,70.26,54594.0,69.0203,69.0596,68.9515,69.04,54594.0
2023-05-18 15:40:00,70.25,70.28,70.18,70.23,54050.0,69.0302,69.0596,68.9614,69.0105,54050.0
2023-05-18 15:45:00,70.23,70.31,70.2,70.23,60739.0,69.0105,69.0891,68.981,69.0105,60739.0
2023-05-18 15:50:00,70.24,70.42,70.23,70.29,90461.0,69.0203,69.1972,69.0105,69.0695,90461.0
2023-05-18 15:55:00,70.28,70.3,70.14,70.15,247523.0,69.0596,69.0793,68.9221,68.9319,247523.0
2023-05-19 09:30:00,70.26,70.36,70.06,70.1,55283.0,69.04,69.1383,68.8435,68.8828,55283.0
2023-05-19 09:35:00,70.13,70.13,69.82,69.82,17194.0,68.9122,68.9122,68.6076,68.6076,17194.0
2023-05-19 09:40:00,69.82,69.82,69.43,69.44,20831.0,68.6076,68.6076,68.2244,68.2342,20831.0
2023-05-19 09:45:00,69.41,69.62,69.36,69.39,25396.0,68.2047,68.4111,68.1556,68.1851,25396.0
2023-05-19 09:50:00,69.39,69.58,69.31,69.5,31432.0,68.1851,68.3718,68.1065,68.2932,31432.0
2023-05-19 09:55:00,69.48,69.48,69.26,69.27,32700.0,68.2735,68.2735,68.0574,68.0672,32700.0
2023-05-19 10:00:00,69.26,69.37,69.13,69.32,35540.0,68.0574,68.1654,67.9296,68.1163,35540.0
2023-05-19 10:05:00,69.33,69.41,69.27,69.31,13315.0,68.1261,68.2047,68.0672,68.1065,13315.0
2023-05-19 10:10:00,69.3,69.38,69.21,69.38,10822.0,68.0967,68.1753,68.0082,68.1753,10822.0
2023-05-19 10:15:00,69.39,69.59,69.38,69.55,26787.0,68.1851,68.3816,68.1753,68.3423,26787.0
2023-05-19 10:20:00,69.57,69.64,69.42,69.43,16484.0,68.362,68.4308,68.2146,68.2244,16484.0
2023-05-19 10:25:00,69.44,69.44,69.31,69.33,9878.0,68.2342,68.2342,68.1065,68.1261,9878.0
2023-05-19 10:30:00,69.34,69.43,69.33,69.33,9031.0,68.136,68.2244,68.1261,68.1261,9031.0
2023-05-19 10:35:00,69.34,69.43,69.22,69.29,18425.0,68.136,68.2244,68.018,68.0868,18425.0
2023-05-19 10:40:00,69.28,69.36,69.25,69.27,11653.0,68.077,68.1556,68.0475,68.0672,11653.0
2023-05-19 10:45:00,69.27,69.3,69.19,69.24,9747.0,68.0672,68.0967,67.9886,68.0377,9747.0
2023-05-19 10:50:00,69.24,69.4,69.24,69.3,32835.0,68.0377,68.1949,68.0377,68.0967,32835.0
2023-05-19 10:55:00,69.31,69.35,69.25,69.31,14266.0,68.1065,68.1458,68.0475,68.1065,14266.0
2023-05-19 11:00:00,69.33,69.34,69.28,69.32,9510.0,68.1261,68.136,68.077,68.1163,9510.0
2023-05-19 11:05:00,69.31,69.32,69.1,69.11,24174.0,68.1065,68.1163,67.9001,67.91,24174.0
2023-05-19 11:10:00,69.1,69.15,68.91,68.99,24988.0,67.9001,67.9493,67.7134,67.792,24988.0
2023-05-19 11:15:00,68.98,69.09,68.85,69.05,25804.0,67.7822,67.8903,67.6545,67.851,25804.0
2023-05-19 11:20:00,69.06,69.11,69.0,69.08,15654.0,67.8608,67.91,67.8019,67.8805,15654.0
2023-05-19 11:25:00,69.08,69.16,68.99,68.99,9695.0,67.8805,67.9591,67.792,67.792,9695.0
2023-05-19 11:30:00,69.0,69.06,68.87,68.94,13693.0,67.8019,67.8608,67.6741,67.7429,13693.0
2023-05-19 11:35:00,68.93,68.93,68.72,68.75,19898.0,67.7331,67.7331,67.5267,67.5562,19898.0
2023-05-19 11:40:00,68.75,68.9,68.71,68.81,8209.0,67.5562,67.7036,67.5169,67.6152,8209.0
2023-05-19 11:45:00,68.8,68.99,68.79,68.96,7438.0,67.6053,67.792,67.5955,67.7626,7438.0
2023-05-19 11:50:00,68.95,68.95,68.82,68.85,6925.0,67.7527,67.7527,67.625,67.6545,6925.0
2023-05-19 11:55:00,68.83,68.93,68.79,68.86,21757.0,67.6348,67.7331,67.5955,67.6643,21757.0
2023-05-19 12:00:00,68.82,68.9,68.75,68.82,10019.0,67.625,67.7036,67.5562,67.625,10019.0
2023-05-19 12:05:00,68.83,68.9,68.82,68.84,9203.0,67.6348,67.7036,67.625,67.6446,9203.0
2023-05-19 12:10:00,68.86,68.97,68.84,68.91,8561.0,67.6643,67.7724,67.6446,67.7134,8561.0
2023-05-19 12:15:00,68.91,68.92,68.83,68.86,10306.0,67.7134,67.7233,67.6348,67.6643,10306.0
2023-05-19 12:20:00,68.87,69.0,68.86,68.99,6738.0,67.6741,67.8019,67.6643,67.792,6738.0
2023-05-19 12:25:00,68.98,69.13,68.97,69.13,55796.0,67.7822,67.9296,67.7724,67.9296,55796.0
2023-05-19 12:30:00,69.12,69.12,68.9,68.91,37384.0,67.9198,67.9198,67.7036,67.7134,37384.0
2023-05-19 12:35:00,68.9,69.02,68.9,69.01,10351.0,67.7036,67.8215,67.7036,67.8117,10351.0
2023-05-19 12:40:00,69.0,69.1,69.0,69.09,6685.0,67.8019,67.9001,67.8019,67.8903,6685.0
2023-05-19 12:45:00,69.1,69.23,69.1,69.21,13106.0,67.9001,68.0279,67.9001,68.0082,13106.0
2023-05-19 12:50:00,69.2,69.32,69.19,69.31,9652.0,67.9984,68.1163,67.9886,68.1065,9652.0
2023-05-19 12:55:00,69.3,69.32,69.27,69.27,11125.0,68.0967,68.1163,68.0672,68.0672,11125.0
2023-05-19 13:00:00,69.27,69.29,69.21,69.23,16198.0,68.0672,68.0868,68.0082,68.0279,16198.0
2023-05-19 13:05:00,69.23,69.23,69.16,69.18,7820.0,68.0279,68.0279,67.9591,67.9787,7820.0
2023-05-19 13:10:00,69.17,69.21,69.12,69.18,4416.0,67.9689,68.0082,67.9198,67.9787,4416.0
2023-05-19 13:15:00,69.17,69.2,69.15,69.18,4436.0,67.9689,67.9984,67.9493,67.9787,4436.0
2023-05-19 13:20:00,69.19,69.19,69.14,69.15,5371.0,67.9886,67.9886,67.9394,67.9493,5371.0
2023-05-19 13:25:00,69.16,69.19,69.13,69.16,7263.0,67.9591,67.9886,67.9296,67.9591,7263.0
2023-05-19 13:30:00,69.17,69.21,69.14,69.17,7929.0,67.9689,68.0082,67.9394,67.9689,7929.0
2023-05-19 13:35:00,69.18,69.24,69.14,69.24,13229.0,67.9787,68.0377,67.9394,68.0377,13229.0
2023-05-19 13:40:00,69.25,69.25,69.11,69.11,7612.0,68.0475,68.0475,67.91,67.91,7612.0
2023-05-19 13:45:00,69.1,69.1,69.01,69.03,8752.0,67.9001,67.9001,67.8117,67.8313,8752.0
2023-05-19 13:50:00,69.01,69.02,68.96,69.02,15968.0,67.8117,67.8215,67.7626,67.8215,15968.0
2023-05-19 13:55:00,69.01,69.01,68.91,68.91,7149.0,67.8117,67.8117,67.7134,67.7134,7149.0
2023-05-19 14:00:00,68.92,68.95,68.88,68.95,10635.0,67.7233,67.7527,67.6839,67.7527,10635.0
2023-05-19 14:05:00,68.95,68.95,68.86,68.87,7398.0,67.7527,67.7527,67.6643,67.6741,7398.0
2023-05-19 14:10:00,68.87,68.88,68.81,68.81,8309.0,67.6741,67.6839,67.6152,67.6152,8309.0
2023-05-19 14:15:00,68.8,68.86,68.75,68.82,20381.0,67.6053,67.6643,67.5562,67.625,20381.0
2023-05-19 14:20:00,68.83,68.95,68.83,68.95,15463.0,67.6348,67.7527,67.6348,67.7527,15463.0
2023-05-19 14:25:00,68.94,68.94,68.88,68.88,15788.0,67.7429,67.7429,67.6839,67.6839,15788.0
2023-05-19 14:30:00,68.88,68.92,68.86,68.91,10423.0,67.6839,67.7233,67.6643,67.7134,10423.0
2023-05-19 14:35:00,68.92,69.01,68.9,69.0,7309.0,67.7233,67.8117,67.7036,67.8019,7309.0
2023-05-19 14:40:00,68.99,69.05,68.97,68.97,9151.0,67.792,67.851,67.7724,67.7724,9151.0
2023-05-19 14:45:00,68.98,68.98,68.9,68.91,7303.0,67.7822,67.7822,67.7036,67.7134,7303.0
2023-05-19 14:50:00,68.94,69.02,68.93,68.99,6319.0,67.7429,67.8215,67.7331,67.792,6319.0
2023-05-19 14:55:00,68.99,69.06,68.99,69.06,10749.0,67.792,67.8608,67.792,67.8608,10749.0
2023-05-19 15:00:00,69.05,69.12,69.04,69.07,11321.0,67.851,67.9198,67.8412,67.8707,11321.0
2023-05-19 15:05:00,69.06,69.08,69.0,69.03,20027.0,67.8608,67.8805,67.8019,67.8313,20027.0
2023-05-19 15:10:00,69.03,69.04,68.95,69.02,15570.0,67.8313,67.8412,67.7527,67.8215,15570.0
2023-05-19 15:15:00,69.02,69.02,68.91,68.92,19104.0,67.8215,67.8215,67.7134,67.7233,19104.0
2023-05-19 15:20:00,68.91,68.92,68.84,68.9,13075.0,67.7134,67.7233,67.6446,67.7036,13075.0
2023-05-19 15:25:00,68.9,68.96,68.88,68.91,18392.0,67.7036,67.7626,67.6839,67.7134,18392.0
2023-05-19 15:30:00,68.92,69.03,68.92,68.99,15861.0,67.7233,67.8313,67.7233,67.792,15861.0
2023-05-19 15:35:00,69.0,69.18,68.99,69.14,18898.0,67.8019,67.9787,67.792,67.9394,18898.0
2023-05-19 15:40:00,69.14,69.21,69.13,69.18,20515.0,67.9394,68.0082,67.9296,67.9787,20515.0
2023-05-19 15:45:00,69.19,69.21,69.11,69.13,24241.0,67.9886,68.0082,67.91,67.9296,24241.0
2023-05-19 15:50:00,69.14,69.17,69.08,69.12,57427.0,67.9394,67.9689,67.8805,67.9198,57427.0
2023-05-19 15:55:00,69.13,69.21,69.13,69.19,93044.0,67.9296,68.0082,67.9296,67.9886,93044.0
2023-05-22 09:30:00,69.21,69.65,69.21,69.62,44052.0,68.0082,68.4406,68.0082,68.4111,44052.0
2023-05-22 09:35:00,69.62,69.92,69.59,69.77,23709.0,68.4111,68.7059,68.3816,68.5585,23709.0
2023-05-22 09:40:00,69.78,69.87,69.61,69.62,24360.0,68.5683,68.6568,68.4013,68.4111,24360.0
2023-05-22 09:45:00,69.6,69.65,69.45,69.45,19745.0,68.3914,68.4406,68.2441,68.2441,19745.0
2023-05-22 09:50:00,69.46,69.5,69.35,69.43,23400.0,68.2539,68.2932,68.1458,68.2244,23400.0
2023-05-22 09:55:00,69.45,69.48,69.35,69.4,16012.0,68.2441,68.2735,68.1458,68.1949,16012.0
2023-05-22 10:00:00,69.39,69.39,69.12,69.12,15083.0,68.1851,68.1851,67.9198,67.9198,15083.0
2023-05-22 10:05:00,69.08,69.17,68.79,68.8,28582.0,67.8805,67.9689,67.5955,67.6053,28582.0
2023-05-22 10:10:00,68.79,69.05,68.79,69.05,49566.0,67.5955,67.851,67.5955,67.851,49566.0
2023-05-22 10:15:00,69.06,69.07,68.94,68.97,18197.0,67.8608,67.8707,67.7429,67.7724,18197.0
2023-05-22 10:20:00,68.97,69.04,68.82,68.92,15118.0,67.7724,67.8412,67.625,67.7233,15118.0
2023-05-22 10:25:00,68.92,68.92,68.77,68.79,15169.0,67.7233,67.7233,67.5759,67.5955,15169.0
2023-05-22 10:30:00,68.8,68.83,68.67,68.73,19230.0,67.6053,67.6348,67.4776,67.5366,19230.0
2023-05-22 10:35:00,68.73,68.73,68.55,68.57,15562.0,67.5366,67.5366,67.3597,67.3793,15562.0
2023-05-22 10:40:00,68.57,68.58,68.35,68.35,20744.0,67.3793,67.3892,67.1632,67.1632,20744.0
2023-05-22 10:45:00,68.36,68.38,68.23,68.23,21146.0,67.173,67.1926,67.0452,67.0452,21146.0
2023-05-22 10:50:00,68.23,68.41,68.22,68.34,15384.0,67.0452,67.2221,67.0354,67.1533,15384.0
2023-05-22 10:55:00,68.35,68.4,68.28,68.39,28434.0,67.1632,67.2123,67.0944,67.2025,28434.0
2023-05-22 11:00:00,68.4,68.56,68.38,68.56,18931.0,67.2123,67.3695,67.1926,67.3695,18931.0
2023-05-22 11:05:00,68.56,68.66,68.56,68.64,10760.0,67.3695,67.4678,67.3695,67.4481,10760.0
2023-05-22 11:10:00,68.66,68.66,68.41,68.45,43900.0,67.4678,67.4678,67.2221,67.2614,43900.0
2023-05-22 11:15:00,68.46,68.47,68.42,68.43,8532.0,67.2712,67.2811,67.2319,67.2418,8532.0
2023-05-22 11:20:00,68.41,68.48,68.39,68.44,7606.0,67.2221,67.2909,67.2025,67.2516,7606.0
2023-05-22 11:25:00,68.45,68.51,68.45,68.49,11542.0,67.2614,67.3204,67.2614,67.3007,11542.0
2023-05-22 11:30:00,68.5,68.56,68.48,68.5,11371.0,67.3105,67.3695,67.2909,67.3105,11371.0
2023-05-22 11:35:00,68.5,68.51,68.33,68.37,8826.0,67.3105,67.3204,67.1435,67.1828,8826.0
2023-05-22 11:40:00,68.36,68.38,68.28,68.33,14758.0,67.173,67.1926,67.0944,67.1435,14758.0
2023-05-22 11:45:00,68.33,68.39,68.31,68.39,15747.0,67.1435,67.2025,67.1238,67.2025,15747.0
2023-05-22 11:50:00,68.39,68.54,68.38,68.53,7222.0,67.2025,67.3499,67.1926,67.34,7222.0
2023-05-22 11:55:00,68.53,68.64,68.52,68.57,7856.0,67.34,67.4481,67.3302,67.3793,7856.0
2023-05-22 12:00:00,68.58,68.58,68.5,68.53,7765.0,67.3892,67.3892,67.3105,67.34,7765.0
2023-05-22 12:05:00,68.51,68.52,68.47,68.48,8021.0,67.3204,67.3302,67.2811,67.2909,8021.0
2023-05-22 12:10:00,68.46,68.49,68.39,68.48,6012.0,67.2712,67.3007,67.2025,67.2909,6012.0
2023-05-22 12:15:00,68.46,68.46,68.39,68.43,7988.0,67.2712,67.2712,67.2025,67.2418,7988.0
2023-05-22 12:20:00,68.42,68.43,68.18,68.22,12206.0,67.2319,67.2418,66.9961,67.0354,12206.0
2023-05-22 12:25:00,68.21,68.23,68.1,68.11,16371.0,67.0256,67.0452,66.9175,66.9273,16371.0
2023-05-22 12:30:00,68.11,68.12,67.97,68.03,29191.0,66.9273,66.9371,66.7898,66.8487,29191.0
2023-05-22 12:35:00,68.03,68.07,67.94,68.03,20028.0,66.8487,66.888,66.7603,66.8487,20028.0
2023-05-22 12:40:00,68.03,68.08,68.01,68.01,10333.0,66.8487,66.8978,66.8291,66.8291,10333.0
2023-05-22 12:45:00,67.99,68.09,67.95,68.02,10105.0,66.8094,66.9077,66.7701,66.8389,10105.0
2023-05-22 12:50:00,68.01,68.14,67.99,68.11,17627.0,66.8291,66.9568,66.8094,66.9273,17627.0
2023-05-22 12:55:00,68.12,68.13,68.06,68.06,7167.0,66.9371,66.947,66.8782,66.8782,7167.0
2023-05-22 13:00:00,68.06,68.23,68.06,68.2,11475.0,66.8782,67.0452,66.8782,67.0158,11475.0
2023-05-22 13:05:00,68.21,68.35,68.2,68.35,9011.0,67.0256,67.1632,67.0158,67.1632,9011.0
2023-05-22 13:10:00,68.34,68.38,68.19,68.23,17909.0,67.1533,67.1926,67.0059,67.0452,17909.0
2023-05-22 13:15:00,68.22,68.3,68.15,68.27,11672.0,67.0354,67.114,66.9666,67.0845,11672.0
2023-05-22 13:20:00,68.26,68.27,68.21,68.23,13124.0,67.0747,67.0845,67.0256,67.0452,13124.0
2023-05-22 13:25:00,68.23,68.24,68.17,68.2,6955.0,67.0452,67.0551,66.9863,67.0158,6955.0
2023-05-22 13:30:00,68.2,68.2,68.14,68.16,7386.0,67.0158,67.0158,66.9568,66.9765,7386.0
2023-05-22 13:35:00,68.16,68.18,68.12,68.17,7504.0,66.9765,66.9961,66.9371,66.9863,7504.0
2023-05-22 13:40:00,68.18,68.23,68.16,68.2,10652.0,66.9961,67.0452,66.9765,67.0158,10652.0
2023-05-22 13:45:00,68.22,68.23,68.18,68.22,6739.0,67.0354,67.0452,66.9961,67.0354,6739.0
2023-05-22 13:50:00,68.21,68.22,68.11,68.16,8205.0,67.0256,67.0354,66.9273,66.9765,8205.0
2023-05-22 13:55:00,68.15,68.15,68.05,68.05,10761.0,66.9666,66.9666,66.8684,66.8684,10761.0
2023-05-22 14:00:00,68.05,68.06,67.95,67.97,6810.0,66.8684,66.8782,66.7701,66.7898,6810.0
2023-05-22 14:05:00,67.96,68.06,67.95,68.04,12237.0,66.7799,66.8782,66.7701,66.8585,12237.0
2023-05-22 14:10:00,68.05,68.07,68.01,68.02,14930.0,66.8684,66.888,66.8291,66.8389,14930.0
2023-05-22 14:15:00,68.0,68.05,67.98,68.0,7946.0,66.8192,66.8684,66.7996,66.8192,7946.0
2023-05-22 14:20:00,68.0,68.06,67.99,68.0,16548.0,66.8192,66.8782,66.8094,66.8192,16548.0
2023-05-22 14:25:00,68.01,68.04,67.98,68.04,12601.0,66.8291,66.8585,66.7996,66.8585,12601.0
2023-05-22 14:30:00,68.07,68.15,68.06,68.11,12862.0,66.888,66.9666,66.8782,66.9273,12862.0
2023-05-22 14:35:00,68.11,68.12,68.06,68.08,5931.0,66.9273,66.9371,66.8782,66.8978,5931.0
2023-05-22 14:40:00,68.09,68.17,68.09,68.16,7658.0,66.9077,66.9863,66.9077,66.9765,7658.0
2023-05-22 14:45:00,68.16,68.24,68.15,68.16,8463.0,66.9765,67.0551,66.9666,66.9765,8463.0
2023-05-22 14:50:00,68.18,68.21,68.16,68.17,14740.0,66.9961,67.0256,66.9765,66.9863,14740.0
2023-05-22 14:55:00,68.16,68.17,68.07,68.1,16367.0,66.9765,66.9863,66.888,66.9175,16367.0
2023-05-22 15:00:00,68.1,68.19,68.1,68.15,21955.0,66.9175,67.0059,66.9175,66.9666,21955.0
2023-05-22 15:05:00,68.18,68.19,68.04,68.06,19143.0,66.9961,67.0059,66.8585,66.8782,19143.0
2023-05-22 15:10:00,68.06,68.07,67.84,67.84,50760.0,66.8782,66.888,66.662,66.662,50760.0
2023-05-22 15:15:00,67.84,67.85,67.7,67.73,31503.0,66.662,66.6718,66.5244,66.5539,31503.0
2023-05-22 15:20:00,67.72,67.72,67.58,67.62,35766.0,66.5441,66.5441,66.4065,66.4458,35766.0
2023-05-22 15:25:00,67.63,67.68,67.52,67.58,28243.0,66.4557,66.5048,66.3476,66.4065,28243.0
2023-05-22 15:30:00,67.58,67.6,67.52,67.59,36649.0,66.4065,66.4262,66.3476,66.4163,36649.0
2023-05-22 15:35:00,67.59,67.66,67.55,67.58,34704.0,66.4163,66.4851,66.377,66.4065,34704.0
2023-05-22 15:40:00,67.56,67.62,67.53,67.55,54107.0,66.3869,66.4458,66.3574,66.377,54107.0
2023-05-22 15:45:00,67.55,67.57,67.46,67.46,48198.0,66.377,66.3967,66.2886,66.2886,48198.0
2023-05-22 15:50:00,67.48,67.55,67.38,67.52,109715.0,66.3083,66.377,66.21,66.3476,109715.0
2023-05-22 15:55:00,67.54,67.54,67.36,67.42,204190.0,66.3672,66.3672,66.1903,66.2493,204190.0
2023-05-23 09:30:00,66.42,66.43,65.75,65.75,258243.0,65.2667,65.2765,64.6083,64.6083,258243.0
2023-05-23 09:35:00,65.78,65.91,65.29,65.76,208386.0,64.6378,64.7655,64.1563,64.6181,208386.0
2023-05-23 09:40:00,65.75,65.83,65.3,65.45,106167.0,64.6083,64.6869,64.1661,64.3135,106167.0
2023-05-23 09:45:00,65.43,65.69,65.16,65.63,60135.0,64.2939,64.5493,64.0285,64.4904,60135.0
2023-05-23 09:50:00,65.61,65.94,65.58,65.85,55186.0,64.4707,64.795,64.4413,64.7066,55186.0
2023-05-23 09:55:00,65.85,65.85,65.45,65.48,32242.0,64.7066,64.7066,64.3135,64.343,32242.0
2023-05-23 10:00:00,65.49,65.81,65.48,65.81,34968.0,64.3528,64.6673,64.343,64.6673,34968.0
2023-05-23 10:05:00,65.81,65.92,65.8,65.91,35632.0,64.6673,64.7753,64.6574,64.7655,35632.0
2023-05-23 10:10:00,65.89,65.92,65.69,65.71,66227.0,64.7459,64.7753,64.5493,64.569,66227.0
2023-05-23 10:15:00,65.73,66.01,65.67,65.98,55160.0,64.5886,64.8638,64.5297,64.8343,55160.0
2023-05-23 10:20:00,65.99,66.13,65.93,66.11,25704.0,64.8441,64.9817,64.7852,64.962,25704.0
2023-05-23 10:25:00,66.11,66.29,66.05,66.23,20888.0,64.962,65.1389,64.9031,65.08,20888.0
2023-05-23 10:30:00,66.23,66.27,66.01,66.04,30295.0,65.08,65.1193,64.8638,64.8933,30295.0
2023-05-23 10:35:00,66.05,66.23,66.05,66.16,34166.0,64.9031,65.08,64.9031,65.0112,34166.0
2023-05-23 10:40:00,66.15,66.2,65.98,66.1,17053.0,65.0014,65.0505,64.8343,64.9522,17053.0
2023-05-23 10:45:00,66.11,66.15,66.04,66.05,62707.0,64.962,65.0014,64.8933,64.9031,62707.0
2023-05-23 10:50:00,66.03,66.03,65.84,65.86,34709.0,64.8834,64.8834,64.6967,64.7164,34709.0
2023-05-23 10:55:00,65.86,65.88,65.75,65.76,18854.0,64.7164,64.736,64.6083,64.6181,18854.0
2023-05-23 11:00:00,65.76,65.82,65.63,65.68,56078.0,64.6181,64.6771,64.4904,64.5395,56078.0
2023-05-23 11:05:00,65.7,65.81,65.51,65.58,74887.0,64.5592,64.6673,64.3725,64.4413,74887.0
2023-05-23 11:10:00,65.58,65.73,65.5,65.65,21348.0,64.4413,64.5886,64.3626,64.51,21348.0
2023-05-23 11:15:00,65.66,65.87,65.65,65.82,19156.0,64.5199,64.7262,64.51,64.6771,19156.0
2023-05-23 11:20:00,65.83,65.92,65.82,65.86,24811.0,64.6869,64.7753,64.6771,64.7164,24811.0
2023-05-23 11:25:00,65.85,65.89,65.8,65.87,31167.0,64.7066,64.7459,64.6574,64.7262,31167.0
2023-05-23 11:30:00,65.88,65.9,65.78,65.78,41880.0,64.736,64.7557,64.6378,64.6378,41880.0
2023-05-23 11:35:00,65.78,65.82,65.68,65.72,15368.0,64.6378,64.6771,64.5395,64.5788,15368.0
2023-05-23 11:40:00,65.73,65.8,65.71,65.78,19480.0,64.5886,64.6574,64.569,64.6378,19480.0
2023-05-23 11:45:00,65.78,65.86,65.77,65.8,12842.0,64.6378,64.7164,64.628,64.6574,12842.0
2023-05-23 11:50:00,65.78,65.8,65.7,65.79,14135.0,64.6378,64.6574,64.5592,64.6476,14135.0
2023-05-23 11:55:00,65.8,65.89,65.79,65.83,18961.0,64.6574,64.7459,64.6476,64.6869,18961.0
2023-05-23 12:00:00,65.84,65.97,65.84,65.95,21889.0,64.6967,64.8245,64.6967,64.8048,21889.0
2023-05-23 12:05:00,65.96,66.04,65.87,65.87,15470.0,64.8147,64.8933,64.7262,64.7262,15470.0
2023-05-23 12:10:00,65.86,65.94,65.79,65.92,11726.0,64.7164,64.795,64.6476,64.7753,11726.0
2023-05-23 12:15:00,65.91,65.97,65.89,65.91,16218.0,64.7655,64.8245,64.7459,64.7655,16218.0
2023-05-23 12:20:00,65.91,65.92,65.84,65.86,14887.0,64.7655,64.7753,64.6967,64.7164,14887.0
2023-05-23 12:25:00,65.86,65.87,65.78,65.8,11365.0,64.7164,64.7262,64.6378,64.6574,11365.0
2023-05-23 12:30:00,65.82,65.94,65.79,65.87,14521.0,64.6771,64.795,64.6476,64.7262,14521.0
2023-05-23 12:35:00,65.88,65.9,65.74,65.86,25895.0,64.736,64.7557,64.5985,64.7164,25895.0
2023-05-23 12:40:00,65.87,65.89,65.79,65.81,12583.0,64.7262,64.7459,64.6476,64.6673,12583.0
2023-05-23 12:45:00,65.8,65.95,65.8,65.93,14042.0,64.6574,64.8048,64.6574,64.7852,14042.0
2023-05-23 12:50:00,65.93,66.06,65.92,66.05,15682.0,64.7852,64.9129,64.7753,64.9031,15682.0
2023-05-23 12:55:00,66.06,66.15,66.04,66.14,14246.0,64.9129,65.0014,64.8933,64.9915,14246.0
2023-05-23 13:00:00,66.14,66.16,66.1,66.13,18246.0,64.9915,65.0112,64.9522,64.9817,18246.0
2023-05-23 13:05:00,66.13,66.16,66.07,66.13,12493.0,64.9817,65.0112,64.9227,64.9817,12493.0
2023-05-23 13:10:00,66.13,66.15,66.02,66.03,13320.0,64.9817,65.0014,64.8736,64.8834,13320.0
2023-05-23 13:15:00,66.03,66.09,66.0,66.07,13256.0,64.8834,64.9424,64.854,64.9227,13256.0
2023-05-23 13:20:00,66.08,66.14,66.04,66.13,11805.0,64.9326,64.9915,64.8933,64.9817,11805.0
2023-05-23 13:25:00,66.13,66.17,66.01,66.06,15102.0,64.9817,65.021,64.8638,64.9129,15102.0
2023-05-23 13:30:00,66.05,66.12,65.95,66.08,19724.0,64.9031,64.9719,64.8048,64.9326,19724.0
2023-05-23 13:35:00,66.07,66.2,66.07,66.11,13232.0,64.9227,65.0505,64.9227,64.962,13232.0
2023-05-23 13:40:00,66.12,66.2,66.08,66.17,23659.0,64.9719,65.0505,64.9326,65.021,23659.0
2023-05-23 13:45:00,66.19,66.19,66.08,66.08,9121.0,65.0407,65.0407,64.9326,64.9326,9121.0
2023-05-23 13:50:00,66.07,66.14,66.04,66.09,16980.0,64.9227,64.9915,64.8933,64.9424,16980.0
2023-05-23 13:55:00,66.09,66.21,66.05,66.17,17685.0,64.9424,65.0603,64.9031,65.021,17685.0
2023-05-23 14:00:00,66.17,66.38,66.17,66.38,13552.0,65.021,65.2274,65.021,65.2274,13552.0
2023-05-23 14:05:00,66.38,66.39,66.23,66.32,18539.0,65.2274,65.2372,65.08,65.1684,18539.0
2023-05-23 14:10:00,66.31,66.32,66.15,66.16,25111.0,65.1586,65.1684,65.0014,65.0112,25111.0
2023-05-23 14:15:00,66.16,66.22,66.03,66.04,36819.0,65.0112,65.0701,64.8834,64.8933,36819.0
2023-05-23 14:20:00,66.04,66.08,65.85,65.85,21937.0,64.8933,64.9326,64.7066,64.7066,21937.0
2023-05-23 14:25:00,65.84,65.86,65.7,65.74,56923.0,64.6967,64.7164,64.5592,64.5985,56923.0
2023-05-23 14:30:00,65.75,65.87,65.72,65.78,39582.0,64.6083,64.7262,64.5788,64.6378,39582.0
2023-05-23 14:35:00,65.77,65.8,65.62,65.63,21643.0,64.628,64.6574,64.4806,64.4904,21643.0
2023-05-23 14:40:00,65.62,65.65,65.52,65.62,16261.0,64.4806,64.51,64.3823,64.4806,16261.0
2023-05-23 14:45:00,65.62,65.71,65.58,65.67,22143.0,64.4806,64.569,64.4413,64.5297,22143.0
2023-05-23 14:50:00,65.66,65.79,65.63,65.78,26283.0,64.5199,64.6476,64.4904,64.6378,26283.0
2023-05-23 14:55:00,65.78,65.79,65.68,65.69,18878.0,64.6378,64.6476,64.5395,64.5493,18878.0
2023-05-23 15:00:00,65.68,65.69,65.55,65.59,36035.0,64.5395,64.5493,64.4118,64.4511,36035.0
2023-05-23 15:05:00,65.6,65.68,65.55,65.58,22913.0,64.4609,64.5395,64.4118,64.4413,22913.0
2023-05-23 15:10:00,65.59,65.67,65.57,65.62,21339.0,64.4511,64.5297,64.4314,64.4806,21339.0
2023-05-23 15:15:00,65.63,65.63,65.46,65.47,70048.0,64.4904,64.4904,64.3233,64.3332,70048.0
2023-05-23 15:20:00,65.47,65.64,65.46,65.64,29581.0,64.3332,64.5002,64.3233,64.5002,29581.0
2023-05-23 15:25:00,65.64,65.72,65.58,65.72,24438.0,64.5002,64.5788,64.4413,64.5788,24438.0
2023-05-23 15:30:00,65.72,65.82,65.69,65.81,32076.0,64.5788,64.6771,64.5493,64.6673,32076.0
2023-05-23 15:35:00,65.82,65.84,65.74,65.76,36152.0,64.6771,64.6967,64.5985,64.6181,36152.0
2023-05-23 15:40:00,65.76,65.88,65.73,65.88,48402.0,64.6181,64.736,64.5886,64.736,48402.0
2023-05-23 15:45:00,65.88,65.95,65.84,65.86,53199.0,64.736,64.8048,64.6967,64.7164,53199.0
2023-05-23 15:50:00,65.87,65.87,65.68,65.7,108084.0,64.7262,64.7262,64.5395,64.5592,108084.0
2023-05-23 15:55:00,65.69,65.71,65.58,65.69,220794.0,64.5493,64.569,64.4413,64.5493,220794.0
2023-05-24 09:30:00,65.99,66.49,65.99,66.42,60893.0,64.8441,65.3354,64.8441,65.2667,60893.0
2023-05-24 09:35:00,66.42,66.55,66.17,66.21,35228.0,65.2667,65.3944,65.021,65.0603,35228.0
2023-05-24 09:40:00,66.21,66.36,66.13,66.17,31937.0,65.0603,65.2077,64.9817,65.021,31937.0
2023-05-24 09:45:00,66.15,66.2,65.82,65.91,55129.0,65.0014,65.0505,64.6771,64.7655,55129.0
2023-05-24 09:50:00,65.91,65.98,65.69,65.97,32955.0,64.7655,64.8343,64.5493,64.8245,32955.0
2023-05-24 09:55:00,65.97,66.42,65.95,66.22,30222.0,64.8245,65.2667,64.8048,65.0701,30222.0
2023-05-24 10:00:00,66.23,66.33,66.04,66.08,21235.0,65.08,65.1782,64.8933,64.9326,21235.0
2023-05-24 10:05:00,66.03,66.07,65.91,66.03,34080.0,64.8834,64.9227,64.7655,64.8834,34080.0
2023-05-24 10:10:00,66.05,66.05,65.94,66.03,13351.0,64.9031,64.9031,64.795,64.8834,13351.0
2023-05-24 10:15:00,66.02,66.02,65.87,65.9,29146.0,64.8736,64.8736,64.7262,64.7557,29146.0
2023-05-24 10:20:00,65.89,65.96,65.76,65.76,16409.0,64.7459,64.8147,64.6181,64.6181,16409.0
2023-05-24 10:25:00,65.8,65.92,65.78,65.9,14055.0,64.6574,64.7753,64.6378,64.7557,14055.0
2023-05-24 10:30:00,65.9,66.07,65.9,66.06,14042.0,64.7557,64.9227,64.7557,64.9129,14042.0
2023-05-24 10:35:00,66.07,66.25,66.06,66.18,10111.0,64.9227,65.0996,64.9129,65.0308,10111.0
2023-05-24 10:40:00,66.22,66.25,66.13,66.21,12946.0,65.0701,65.0996,64.9817,65.0603,12946.0
2023-05-24 10:45:00,66.21,66.24,66.02,66.02,22918.0,65.0603,65.0898,64.8736,64.8736,22918.0
2023-05-24 10:50:00,66.02,66.11,65.99,66.06,8953.0,64.8736,64.962,64.8441,64.9129,8953.0
2023-05-24 10:55:00,66.07,66.17,66.06,66.14,9564.0,64.9227,65.021,64.9129,64.9915,9564.0
2023-05-24 11:00:00,66.15,66.17,65.96,65.98,20205.0,65.0014,65.021,64.8147,64.8343,20205.0
2023-05-24 11:05:00,65.97,65.97,65.88,65.9,11583.0,64.8245,64.8245,64.736,64.7557,11583.0
2023-05-24 11:10:00,65.91,65.96,65.83,65.89,15700.0,64.7655,64.8147,64.6869,64.7459,15700.0
2023-05-24 11:15:00,65.88,66.0,65.88,65.98,34948.0,64.736,64.854,64.736,64.8343,34948.0
2023-05-24 11:20:00,65.99,66.03,65.93,66.0,13932.0,64.8441,64.8834,64.7852,64.854,13932.0
2023-05-24 11:25:00,65.99,66.23,65.99,66.04,28652.0,64.8441,65.08,64.8441,64.8933,28652.0
2023-05-24 11:30:00,66.06,66.06,65.96,66.02,15501.0,64.9129,64.9129,64.8147,64.8736,15501.0
2023-05-24 11:35:00,66.01,66.05,65.94,66.01,22604.0,64.8638,64.9031,64.795,64.8638,22604.0
2023-05-24 11:40:00,66.02,66.02,65.78,65.82,18270.0,64.8736,64.8736,64.6378,64.6771,18270.0
2023-05-24 11:45:00,65.81,65.9,65.73,65.89,43027.0,64.6673,64.7557,64.5886,64.7459,43027.0
2023-05-24 11:50:00,65.89,65.92,65.82,65.85,16167.0,64.7459,64.7753,64.6771,64.7066,16167.0
2023-05-24 11:55:00,65.85,65.91,65.73,65.78,11168.0,64.7066,64.7655,64.5886,64.6378,11168.0
2023-05-24 12:00:00,65.76,65.81,65.73,65.75,7841.0,64.6181,64.6673,64.5886,64.6083,7841.0
2023-05-24 12:05:00,65.75,65.77,65.69,65.7,14031.0,64.6083,64.628,64.5493,64.5592,14031.0
2023-05-24 12:10:00,65.7,65.71,65.53,65.68,41444.0,64.5592,64.569,64.3921,64.5395,41444.0
2023-05-24 12:15:00,65.68,65.82,65.65,65.8,9222.0,64.5395,64.6771,64.51,64.6574,9222.0
2023-05-24 12:20:00,65.81,65.94,65.77,65.92,8870.0,64.6673,64.795,64.628,64.7753,8870.0
2023-05-24 12:25:00,65.93,66.07,65.92,66.03,8106.0,64.7852,64.9227,64.7753,64.8834,8106.0
2023-05-24 12:30:00,66.03,66.13,66.03,66.12,8373.0,64.8834,64.9817,64.8834,64.9719,8373.0
2023-05-24 12:35:00,66.12,66.12,66.03,66.06,7207.0,64.9719,64.9719,64.8834,64.9129,7207.0
2023-05-24 12:40:00,66.05,66.08,66.0,66.04,7627.0,64.9031,64.9326,64.854,64.8933,7627.0
2023-05-24 12:45:00,66.03,66.12,66.02,66.09,6281.0,64.8834,64.9719,64.8736,64.9424,6281.0
2023-05-24 12:50:00,66.11,66.27,66.1,66.24,10538.0,64.962,65.1193,64.9522,65.0898,10538.0
2023-05-24 12:55:00,66.25,66.28,66.17,66.18,4774.0,65.0996,65.1291,65.021,65.0308,4774.0
2023-05-24 13:00:00,66.18,66.18,66.03,66.03,7296.0,65.0308,65.0308,64.8834,64.8834,7296.0
2023-05-24 13:05:00,66.03,66.03,65.99,65.99,3386.0,64.8834,64.8834,64.8441,64.8441,3386.0
2023-05-24 13:10:00,65.98,65.99,65.82,65.86,16769.0,64.8343,64.8441,64.6771,64.7164,16769.0
2023-05-24 13:15:00,65.85,65.94,65.85,65.92,6655.0,64.7066,64.795,64.7066,64.7753,6655.0
2023-05-24 13:20:00,65.95,66.09,65.95,66.03,10241.0,64.8048,64.9424,64.8048,64.8834,10241.0
2023-05-24 13:25:00,66.01,66.01,65.9,65.94,9668.0,64.8638,64.8638,64.7557,64.795,9668.0
2023-05-24 13:30:00,65.94,65.98,65.93,65.96,7003.0,64.795,64.8343,64.7852,64.8147,7003.0
2023-05-24 13:35:00,65.97,66.0,65.85,65.86,12083.0,64.8245,64.854,64.7066,64.7164,12083.0
2023-05-24 13:40:00,65.86,65.89,65.76,65.76,9091.0,64.7164,64.7459,64.6181,64.6181,9091.0
2023-05-24 13:45:00,65.77,65.79,65.64,65.65,10729.0,64.628,64.6476,64.5002,64.51,10729.0
2023-05-24 13:50:00,65.66,65.67,65.49,65.5,15062.0,64.5199,64.5297,64.3528,64.3626,15062.0
2023-05-24 13:55:00,65.48,65.54,65.46,65.52,18068.0,64.343,64.4019,64.3233,64.3823,18068.0
2023-05-24 14:00:00,65.53,65.58,65.41,65.47,29814.0,64.3921,64.4413,64.2742,64.3332,29814.0
2023-05-24 14:05:00,65.48,65.55,65.47,65.51,10604.0,64.343,64.4118,64.3332,64.3725,10604.0
2023-05-24 14:10:00,65.52,65.56,65.47,65.52,19317.0,64.3823,64.4216,64.3332,64.3823,19317.0
2023-05-24 14:15:00,65.53,65.68,65.52,65.67,9670.0,64.3921,64.5395,64.3823,64.5297,9670.0
2023-05-24 14:20:00,65.65,65.74,65.62,65.71,9625.0,64.51,64.5985,64.4806,64.569,9625.0
2023-05-24 14:25:00,65.69,65.69,65.58,65.6,5724.0,64.5493,64.5493,64.4413,64.4609,5724.0
2023-05-24 14:30:00,65.59,65.66,65.56,65.66,5957.0,64.4511,64.5199,64.4216,64.5199,5957.0
2023-05-24 14:35:00,65.66,65.76,65.66,65.76,7461.0,64.5199,64.6181,64.5199,64.6181,7461.0
2023-05-24 14:40:00,65.76,65.82,65.74,65.77,12807.0,64.6181,64.6771,64.5985,64.628,12807.0
2023-05-24 14:45:00,65.78,65.86,65.78,65.78,18578.0,64.6378,64.7164,64.6378,64.6378,18578.0
2023-05-24 14:50:00,65.78,65.83,65.69,65.72,18488.0,64.6378,64.6869,64.5493,64.5788,18488.0
2023-05-24 14:55:00,65.71,65.76,65.69,65.71,10156.0,64.569,64.6181,64.5493,64.569,10156.0
2023-05-24 15:00:00,65.72,65.72,65.61,65.61,12092.0,64.5788,64.5788,64.4707,64.4707,12092.0
2023-05-24 15:05:00,65.61,65.75,65.6,65.73,12742.0,64.4707,64.6083,64.4609,64.5886,12742.0
2023-05-24 15:10:00,65.72,65.8,65.72,65.78,17418.0,64.5788,64.6574,64.5788,64.6378,17418.0
2023-05-24 15:15:00,65.78,65.93,65.78,65.89,15083.0,64.6378,64.7852,64.6378,64.7459,15083.0
2023-05-24 15:20:00,65.9,66.04,65.9,65.97,17426.0,64.7557,64.8933,64.7557,64.8245,17426.0
2023-05-24 15:25:00,65.99,66.01,65.92,65.95,12374.0,64.8441,64.8638,64.7753,64.8048,12374.0
2023-05-24 15:30:00,65.94,66.07,65.92,66.06,41463.0,64.795,64.9227,64.7753,64.9129,41463.0
2023-05-24 15:35:00,66.04,66.04,65.83,65.84,24864.0,64.8933,64.8933,64.6869,64.6967,24864.0
2023-05-24 15:40:00,65.85,65.87,65.7,65.7,27728.0,64.7066,64.7262,64.5592,64.5592,27728.0
2023-05-24 15:45:00,65.69,65.73,65.64,65.67,25961.0,64.5493,64.5886,64.5002,64.5297,25961.0
2023-05-24 15:50:00,65.66,65.77,65.59,65.7,57546.0,64.5199,64.628,64.4511,64.5592,57546.0
2023-05-24 15:55:00,65.71,65.77,65.6,65.76,125069.0,64.569,64.628,64.4609,64.6181,125069.0
2023-05-25 09:30:00,66.53,66.89,66.3,66.72,62230.0,65.3748,65.7285,65.1487,65.5615,62230.0
2023-05-25 09:35:00,66.7,66.76,66.57,66.65,33559.0,65.5418,65.6008,65.4141,65.4927,33559.0
2023-05-25 09:40:00,66.68,66.93,66.68,66.86,26849.0,65.5222,65.7678,65.5222,65.699,26849.0
2023-05-25 09:45:00,66.89,67.1,66.8,66.95,41307.0,65.7285,65.9349,65.6401,65.7875,41307.0
2023-05-25 09:50:00,66.92,67.03,66.77,66.81,18371.0,65.758,65.8661,65.6106,65.6499,18371.0
2023-05-25 09:55:00,66.86,66.93,66.68,66.84,23920.0,65.699,65.7678,65.5222,65.6794,23920.0
2023-05-25 10:00:00,66.85,66.95,66.72,66.75,38191.0,65.6892,65.7875,65.5615,65.5909,38191.0
2023-05-25 10:05:00,66.75,66.79,66.41,66.45,14368.0,65.5909,65.6302,65.2568,65.2961,14368.0
2023-05-25 10:10:00,66.43,66.43,66.22,66.26,16810.0,65.2765,65.2765,65.0701,65.1094,16810.0
2023-05-25 10:15:00,66.27,66.4,66.25,66.26,32188.0,65.1193,65.247,65.0996,65.1094,32188.0
2023-05-25 10:20:00,66.23,66.46,66.21,66.42,28230.0,65.08,65.306,65.0603,65.2667,28230.0
2023-05-25 10:25:00,66.42,66.5,66.38,66.49,15151.0,65.2667,65.3453,65.2274,65.3354,15151.0
2023-05-25 10:30:00,66.51,66.6,66.47,66.6,29623.0,65.3551,65.4435,65.3158,65.4435,29623.0
2023-05-25 10:35:00,66.61,66.68,66.58,66.68,24938.0,65.4534,65.5222,65.4239,65.5222,24938.0
2023-05-25 10:40:00,66.7,66.79,66.67,66.78,15537.0,65.5418,65.6302,65.5123,65.6204,15537.0
2023-05-25 10:45:00,66.79,66.88,66.76,66.81,12697.0,65.6302,65.7187,65.6008,65.6499,12697.0
2023-05-25 10:50:00,66.81,66.81,66.65,66.76,11774.0,65.6499,65.6499,65.4927,65.6008,11774.0
2023-05-25 10:55:00,66.75,66.9,66.75,66.87,10636.0,65.5909,65.7383,65.5909,65.7089,10636.0
2023-05-25 11:00:00,66.89,66.95,66.86,66.9,9757.0,65.7285,65.7875,65.699,65.7383,9757.0
2023-05-25 11:05:00,66.92,66.92,66.83,66.85,11929.0,65.758,65.758,65.6695,65.6892,11929.0
2023-05-25 11:10:00,66.85,66.89,66.79,66.84,14388.0,65.6892,65.7285,65.6302,65.6794,14388.0
2023-05-25 11:15:00,66.84,66.86,66.72,66.75,15992.0,65.6794,65.699,65.5615,65.5909,15992.0
2023-05-25 11:20:00,66.74,66.76,66.66,66.7,12699.0,65.5811,65.6008,65.5025,65.5418,12699.0
2023-05-25 11:25:00,66.73,66.73,66.54,66.54,14882.0,65.5713,65.5713,65.3846,65.3846,14882.0
2023-05-25 11:30:00,66.56,66.56,66.42,66.46,19118.0,65.4042,65.4042,65.2667,65.306,19118.0
2023-05-25 11:35:00,66.46,66.61,66.46,66.53,14013.0,65.306,65.4534,65.306,65.3748,14013.0
2023-05-25 11:40:00,66.51,66.51,66.3,66.3,13695.0,65.3551,65.3551,65.1487,65.1487,13695.0
2023-05-25 11:45:00,66.31,66.34,66.21,66.32,12698.0,65.1586,65.1881,65.0603,65.1684,12698.0
2023-05-25 11:50:00,66.28,66.43,66.27,66.28,10732.0,65.1291,65.2765,65.1193,65.1291,10732.0
2023-05-25 11:55:00,66.27,66.37,66.24,66.33,8004.0,65.1193,65.2175,65.0898,65.1782,8004.0
2023-05-25 12:00:00,66.35,66.49,66.35,66.48,8940.0,65.1979,65.3354,65.1979,65.3256,8940.0
2023-05-25 12:05:00,66.5,66.58,66.47,66.47,7389.0,65.3453,65.4239,65.3158,65.3158,7389.0
2023-05-25 12:10:00,66.51,66.7,66.51,66.7,7132.0,65.3551,65.5418,65.3551,65.5418,7132.0
2023-05-25 12:15:00,66.7,66.77,66.69,66.77,5433.0,65.5418,65.6106,65.532,65.6106,5433.0
2023-05-25 12:20:00,66.76,66.77,66.67,66.67,8771.0,65.6008,65.6106,65.5123,65.5123,8771.0
2023-05-25 12:25:00,66.67,66.69,66.58,66.65,11674.0,65.5123,65.532,65.4239,65.4927,11674.0
2023-05-25 12:30:00,66.66,66.67,66.49,66.51,12348.0,65.5025,65.5123,65.3354,65.3551,12348.0
2023-05-25 12:35:00,66.52,66.61,66.47,66.59,6657.0,65.3649,65.4534,65.3158,65.4337,6657.0
2023-05-25 12:40:00,66.61,66.69,66.59,66.64,5843.0,65.4534,65.532,65.4337,65.4828,5843.0
2023-05-25 12:45:00,66.64,66.71,66.62,66.69,6601.0,65.4828,65.5516,65.4632,65.532,6601.0
2023-05-25 12:50:00,66.69,66.69,66.6,66.6,7715.0,65.532,65.532,65.4435,65.4435,7715.0
2023-05-25 12:55:00,66.6,66.66,66.51,66.53,8609.0,65.4435,65.5025,65.3551,65.3748,8609.0
2023-05-25 13:00:00,66.54,66.55,66.46,66.46,14071.0,65.3846,65.3944,65.306,65.306,14071.0
2023-05-25 13:05:00,66.46,66.51,66.42,66.49,10984.0,65.306,65.3551,65.2667,65.3354,10984.0
2023-05-25 13:10:00,66.49,66.64,66.48,66.63,8038.0,65.3354,65.4828,65.3256,65.473,8038.0
2023-05-25 13:15:00,66.64,66.73,66.64,66.73,7031.0,65.4828,65.5713,65.4828,65.5713,7031.0
2023-05-25 13:20:00,66.74,66.75,66.7,66.72,5281.0,65.5811,65.5909,65.5418,65.5615,5281.0
2023-05-25 13:25:00,66.72,66.88,66.71,66.86,21302.0,65.5615,65.7187,65.5516,65.699,21302.0
2023-05-25 13:30:00,66.86,66.96,66.86,66.93,16700.0,65.699,65.7973,65.699,65.7678,16700.0
2023-05-25 13:35:00,66.91,66.91,66.8,66.81,7551.0,65.7482,65.7482,65.6401,65.6499,7551.0
2023-05-25 13:40:00,66.81,66.83,66.75,66.75,3843.0,65.6499,65.6695,65.5909,65.5909,3843.0
2023-05-25 13:45:00,66.75,66.83,66.74,66.81,7182.0,65.5909,65.6695,65.5811,65.6499,7182.0
2023-05-25 13:50:00,66.81,66.83,66.77,66.8,15363.0,65.6499,65.6695,65.6106,65.6401,15363.0
2023-05-25 13:55:00,66.8,66.85,66.76,66.84,17865.0,65.6401,65.6892,65.6008,65.6794,17865.0
2023-05-25 14:00:00,66.85,67.04,66.84,66.89,11518.0,65.6892,65.8759,65.6794,65.7285,11518.0
2023-05-25 14:05:00,66.92,66.93,66.76,66.8,19547.0,65.758,65.7678,65.6008,65.6401,19547.0
2023-05-25 14:10:00,66.79,66.83,66.77,66.83,8115.0,65.6302,65.6695,65.6106,65.6695,8115.0
2023-05-25 14:15:00,66.84,67.0,66.83,66.97,16798.0,65.6794,65.8366,65.6695,65.8071,16798.0
2023-05-25 14:20:00,66.98,66.99,66.88,66.9,8725.0,65.8169,65.8268,65.7187,65.7383,8725.0
2023-05-25 14:25:00,66.87,66.95,66.87,66.88,7109.0,65.7089,65.7875,65.7089,65.7187,7109.0
2023-05-25 14:30:00,66.88,66.9,66.73,66.78,16017.0,65.7187,65.7383,65.5713,65.6204,16017.0
2023-05-25 14:35:00,66.78,66.78,66.68,66.71,11342.0,65.6204,65.6204,65.5222,65.5516,11342.0
2023-05-25 14:40:00,66.7,66.73,66.65,66.67,8004.0,65.5418,65.5713,65.4927,65.5123,8004.0
2023-05-25 14:45:00,66.67,66.74,66.63,66.65,9054.0,65.5123,65.5811,65.473,65.4927,9054.0
2023-05-25 14:50:00,66.63,66.68,66.6,66.67,6825.0,65.473,65.5222,65.4435,65.5123,6825.0
2023-05-25 14:55:00,66.67,66.67,66.57,66.62,4150.0,65.5123,65.5123,65.4141,65.4632,4150.0
2023-05-25 15:00:00,66.63,66.66,66.56,66.62,8068.0,65.473,65.5025,65.4042,65.4632,8068.0
2023-05-25 15:05:00,66.63,66.72,66.63,66.7,11382.0,65.473,65.5615,65.473,65.5418,11382.0
2023-05-25 15:10:00,66.72,66.82,66.72,66.79,9576.0,65.5615,65.6597,65.5615,65.6302,9576.0
2023-05-25 15:15:00,66.8,66.81,66.71,66.74,11889.0,65.6401,65.6499,65.5516,65.5811,11889.0
2023-05-25 15:20:00,66.73,66.79,66.72,66.73,13163.0,65.5713,65.6302,65.5615,65.5713,13163.0
2023-05-25 15:25:00,66.73,66.84,66.69,66.76,12636.0,65.5713,65.6794,65.532,65.6008,12636.0
2023-05-25 15:30:00,66.76,66.77,66.67,66.75,27903.0,65.6008,65.6106,65.5123,65.5909,27903.0
2023-05-25 15:35:00,66.75,66.76,66.6,66.64,15526.0,65.5909,65.6008,65.4435,65.4828,15526.0
2023-05-25 15:40:00,66.65,66.68,66.6,66.63,19364.0,65.4927,65.5222,65.4435,65.473,19364.0
2023-05-25 15:45:00,66.62,66.69,66.61,66.62,36803.0,65.4632,65.532,65.4534,65.4632,36803.0
2023-05-25 15:50:00,66.61,66.61,66.5,66.56,52097.0,65.4534,65.4534,65.3453,65.4042,52097.0
2023-05-25 15:55:00,66.55,66.57,66.42,66.53,154729.0,65.3944,65.4141,65.2667,65.3748,154729.0
2023-05-26 09:30:00,66.04,66.41,65.89,66.07,57278.0,64.8933,65.2568,64.7459,64.9227,57278.0
2023-05-26 09:35:00,66.06,66.08,65.66,65.82,23193.0,64.9129,64.9326,64.5199,64.6771,23193.0
2023-05-26 09:40:00,65.81,65.92,65.51,65.56,18774.0,64.6673,64.7753,64.3725,64.4216,18774.0
2023-05-26 09:45:00,65.6,65.77,65.51,65.73,37154.0,64.4609,64.628,64.3725,64.5886,37154.0
2023-05-26 09:50:00,65.77,65.83,65.55,65.69,87129.0,64.628,64.6869,64.4118,64.5493,87129.0
2023-05-26 09:55:00,65.7,65.92,65.69,65.88,12586.0,64.5592,64.7753,64.5493,64.736,12586.0
2023-05-26 10:00:00,65.94,66.17,65.94,66.02,21079.0,64.795,65.021,64.795,64.8736,21079.0
2023-05-26 10:05:00,66.02,66.16,65.99,66.16,15482.0,64.8736,65.0112,64.8441,65.0112,15482.0
2023-05-26 10:10:00,66.17,66.17,66.01,66.06,14101.0,65.021,65.021,64.8638,64.9129,14101.0
2023-05-26 10:15:00,66.07,66.24,66.05,66.23,13634.0,64.9227,65.0898,64.9031,65.08,13634.0
2023-05-26 10:20:00,66.22,66.22,66.13,66.2,13203.0,65.0701,65.0701,64.9817,65.0505,13203.0
2023-05-26 10:25:00,66.21,66.3,66.13,66.15,19721.0,65.0603,65.1487,64.9817,65.0014,19721.0
2023-05-26 10:30:00,66.15,66.17,65.99,65.99,11955.0,65.0014,65.021,64.8441,64.8441,11955.0
2023-05-26 10:35:00,65.97,65.97,65.88,65.89,9965.0,64.8245,64.8245,64.736,64.7459,9965.0
2023-05-26 10:40:00,65.91,65.99,65.72,65.73,18923.0,64.7655,64.8441,64.5788,64.5886,18923.0
2023-05-26 10:45:00,65.74,66.0,65.64,65.99,20154.0,64.5985,64.854,64.5002,64.8441,20154.0
2023-05-26 10:50:00,66.01,66.02,65.86,66.01,15834.0,64.8638,64.8736,64.7164,64.8638,15834.0
2023-05-26 10:55:00,66.01,66.02,65.85,65.88,16930.0,64.8638,64.8736,64.7066,64.736,16930.0
2023-05-26 11:00:00,65.87,65.98,65.86,65.93,16542.0,64.7262,64.8343,64.7164,64.7852,16542.0
2023-05-26 11:05:00,65.94,65.97,65.85,65.88,10149.0,64.795,64.8245,64.7066,64.736,10149.0
2023-05-26 11:10:00,65.88,66.0,65.84,65.93,35557.0,64.736,64.854,64.6967,64.7852,35557.0
2023-05-26 11:15:00,65.91,65.91,65.78,65.79,10191.0,64.7655,64.7655,64.6378,64.6476,10191.0
2023-05-26 11:20:00,65.81,65.83,65.74,65.76,12262.0,64.6673,64.6869,64.5985,64.6181,12262.0
2023-05-26 11:25:00,65.79,65.85,65.69,65.75,19538.0,64.6476,64.7066,64.5493,64.6083,19538.0
2023-05-26 11:30:00,65.74,65.75,65.68,65.69,31953.0,64.5985,64.6083,64.5395,64.5493,31953.0
2023-05-26 11:35:00,65.7,65.84,65.69,65.84,15416.0,64.5592,64.6967,64.5493,64.6967,15416.0
2023-05-26 11:40:00,65.82,65.98,65.81,65.95,16631.0,64.6771,64.8343,64.6673,64.8048,16631.0
2023-05-26 11:45:00,65.97,65.97,65.85,65.86,10841.0,64.8245,64.8245,64.7066,64.7164,10841.0
2023-05-26 11:50:00,65.84,65.87,65.83,65.84,7650.0,64.6967,64.7262,64.6869,64.6967,7650.0
2023-05-26 11:55:00,65.83,65.83,65.74,65.77,10440.0,64.6869,64.6869,64.5985,64.628,10440.0
2023-05-26 12:00:00,65.78,65.91,65.78,65.91,18430.0,64.6378,64.7655,64.6378,64.7655,18430.0
2023-05-26 12:05:00,65.92,65.96,65.87,65.9,8903.0,64.7753,64.8147,64.7262,64.7557,8903.0
2023-05-26 12:10:00,65.9,65.93,65.84,65.84,7162.0,64.7557,64.7852,64.6967,64.6967,7162.0
2023-05-26 12:15:00,65.85,65.9,65.82,65.9,13457.0,64.7066,64.7557,64.6771,64.7557,13457.0
2023-05-26 12:20:00,65.9,65.93,65.85,65.89,6888.0,64.7557,64.7852,64.7066,64.7459,6888.0
2023-05-26 12:25:00,65.89,65.96,65.87,65.93,9069.0,64.7459,64.8147,64.7262,64.7852,9069.0
2023-05-26 12:30:00,65.97,65.97,65.92,65.94,8360.0,64.8245,64.8245,64.7753,64.795,8360.0
2023-05-26 12:35:00,65.93,65.95,65.82,65.84,9396.0,64.7852,64.8048,64.6771,64.6967,9396.0
2023-05-26 12:40:00,65.84,65.9,65.83,65.88,8856.0,64.6967,64.7557,64.6869,64.736,8856.0
2023-05-26 12:45:00,65.88,65.92,65.87,65.88,11064.0,64.736,64.7753,64.7262,64.736,11064.0
2023-05-26 12:50:00,65.88,65.98,65.88,65.92,12703.0,64.736,64.8343,64.736,64.7753,12703.0
2023-05-26 12:55:00,65.93,65.93,65.81,65.81,10294.0,64.7852,64.7852,64.6673,64.6673,10294.0
2023-05-26 13:00:00,65.81,65.85,65.78,65.82,7866.0,64.6673,64.7066,64.6378,64.6771,7866.0
2023-05-26 13:05:00,65.83,65.86,65.81,65.86,6733.0,64.6869,64.7164,64.6673,64.7164,6733.0
2023-05-26 13:10:00,65.85,65.91,65.82,65.9,16539.0,64.7066,64.7655,64.6771,64.7557,16539.0
2023-05-26 13:15:00,65.89,65.9,65.8,65.85,14158.0,64.7459,64.7557,64.6574,64.7066,14158.0
2023-05-26 13:20:00,65.85,65.88,65.82,65.85,12370.0,64.7066,64.736,64.6771,64.7066,12370.0
2023-05-26 13:25:00,65.85,65.89,65.8,65.89,11605.0,64.7066,64.7459,64.6574,64.7459,11605.0
2023-05-26 13:30:00,65.89,65.92,65.87,65.9,15903.0,64.7459,64.7753,64.7262,64.7557,15903.0
2023-05-26 13:35:00,65.89,65.89,65.8,65.84,8917.0,64.7459,64.7459,64.6574,64.6967,8917.0
2023-05-26 13:40:00,65.84,65.85,65.68,65.68,7962.0,64.6967,64.7066,64.5395,64.5395,7962.0
2023-05-26 13:45:00,65.68,65.76,65.66,65.76,15561.0,64.5395,64.6181,64.5199,64.6181,15561.0
2023-05-26 13:50:00,65.77,65.83,65.75,65.83,7865.0,64.628,64.6869,64.6083,64.6869,7865.0
2023-05-26 13:55:00,65.84,65.87,65.83,65.87,5786.0,64.6967,64.7262,64.6869,64.7262,5786.0
2023-05-26 14:00:00,65.87,65.93,65.86,65.86,11023.0,64.7262,64.7852,64.7164,64.7164,11023.0
2023-05-26 14:05:00,65.87,65.87,65.8,65.81,8833.0,64.7262,64.7262,64.6574,64.6673,8833.0
2023-05-26 14:10:00,65.82,65.85,65.79,65.79,11670.0,64.6771,64.7066,64.6476,64.6476,11670.0
2023-05-26 14:15:00,65.81,65.86,65.78,65.84,7591.0,64.6673,64.7164,64.6378,64.6967,7591.0
2023-05-26 14:20:00,65.84,65.85,65.8,65.82,6082.0,64.6967,64.7066,64.6574,64.6771,6082.0
2023-05-26 14:25:00,65.82,65.82,65.78,65.78,11193.0,64.6771,64.6771,64.6378,64.6378,11193.0
2023-05-26 14:30:00,65.78,65.82,65.75,65.79,16412.0,64.6378,64.6771,64.6083,64.6476,16412.0
2023-05-26 14:35:00,65.81,65.82,65.75,65.78,16622.0,64.6673,64.6771,64.6083,64.6378,16622.0
2023-05-26 14:40:00,65.76,65.83,65.75,65.81,7252.0,64.6181,64.6869,64.6083,64.6673,7252.0
2023-05-26 14:45:00,65.81,65.82,65.76,65.77,8290.0,64.6673,64.6771,64.6181,64.628,8290.0
2023-05-26 14:50:00,65.78,65.92,65.77,65.91,21500.0,64.6378,64.7753,64.628,64.7655,21500.0
2023-05-26 14:55:00,65.91,65.96,65.85,65.85,14458.0,64.7655,64.8147,64.7066,64.7066,14458.0
2023-05-26 15:00:00,65.85,65.92,65.84,65.9,8680.0,64.7066,64.7753,64.6967,64.7557,8680.0
2023-05-26 15:05:00,65.89,65.89,65.84,65.88,12398.0,64.7459,64.7459,64.6967,64.736,12398.0
2023-05-26 15:10:00,65.88,65.89,65.81,65.86,20106.0,64.736,64.7459,64.6673,64.7164,20106.0
2023-05-26 15:15:00,65.87,65.96,65.86,65.94,15186.0,64.7262,64.8147,64.7164,64.795,15186.0
2023-05-26 15:20:00,65.93,65.99,65.89,65.95,13775.0,64.7852,64.8441,64.7459,64.8048,13775.0
2023-05-26 15:25:00,65.95,65.98,65.87,65.9,26627.0,64.8048,64.8343,64.7262,64.7557,26627.0
2023-05-26 15:30:00,65.89,65.97,65.89,65.93,21329.0,64.7459,64.8245,64.7459,64.7852,21329.0
2023-05-26 15:35:00,65.93,65.94,65.86,65.9,18616.0,64.7852,64.795,64.7164,64.7557,18616.0
2023-05-26 15:40:00,65.9,66.04,65.87,65.97,25710.0,64.7557,64.8933,64.7262,64.8245,25710.0
2023-05-26 15:45:00,65.97,65.99,65.94,65.97,37012.0,64.8245,64.8441,64.795,64.8245,37012.0
2023-05-26 15:50:00,65.96,65.96,65.82,65.92,51138.0,64.8147,64.8147,64.6771,64.7753,51138.0
2023-05-26 15:55:00,65.92,65.97,65.86,65.87,114393.0,64.7753,64.8245,64.7164,64.7262,114393.0
2023-05-30 09:30:00,66.27,66.52,66.1,66.48,54677.0,65.1193,65.3649,64.9522,65.3256,54677.0
2023-05-30 09:35:00,66.48,66.58,66.15,66.28,12032.0,65.3256,65.4239,65.0014,65.1291,12032.0
2023-05-30 09:40:00,66.26,66.3,65.89,65.94,17891.0,65.1094,65.1487,64.7459,64.795,17891.0
2023-05-30 09:45:00,65.94,66.2,65.9,66.19,12080.0,64.795,65.0505,64.7557,65.0407,12080.0
2023-05-30 09:50:00,66.22,66.38,66.19,66.35,13181.0,65.0701,65.2274,65.0407,65.1979,13181.0
2023-05-30 09:55:00,66.38,66.67,66.35,66.66,16085.0,65.2274,65.5123,65.1979,65.5025,16085.0
2023-05-30 10:00:00,66.66,66.77,66.34,66.36,23427.0,65.5025,65.6106,65.1881,65.2077,23427.0
2023-05-30 10:05:00,66.37,66.41,66.24,66.29,20991.0,65.2175,65.2568,65.0898,65.1389,20991.0
2023-05-30 10:10:00,66.27,66.34,66.13,66.26,19451.0,65.1193,65.1881,64.9817,65.1094,19451.0
2023-05-30 10:15:00,66.28,66.57,66.28,66.57,13201.0,65.1291,65.4141,65.1291,65.4141,13201.0
2023-05-30 10:20:00,66.57,66.74,66.57,66.73,26400.0,65.4141,65.5811,65.4141,65.5713,26400.0
2023-05-30 10:25:00,66.74,66.75,66.46,66.51,21449.0,65.5811,65.5909,65.306,65.3551,21449.0
2023-05-30 10:30:00,66.51,66.52,66.38,66.45,12113.0,65.3551,65.3649,65.2274,65.2961,12113.0
2023-05-30 10:35:00,66.46,66.5,66.44,66.47,7505.0,65.306,65.3453,65.2863,65.3158,7505.0
2023-05-30 10:40:00,66.45,66.55,66.44,66.49,17075.0,65.2961,65.3944,65.2863,65.3354,17075.0
2023-05-30 10:45:00,66.5,66.5,66.34,66.42,14600.0,65.3453,65.3453,65.1881,65.2667,14600.0
2023-05-30 10:50:00,66.42,66.56,66.4,66.51,16142.0,65.2667,65.4042,65.247,65.3551,16142.0
2023-05-30 10:55:00,66.52,66.67,66.45,66.65,16910.0,65.3649,65.5123,65.2961,65.4927,16910.0
2023-05-30 11:00:00,66.64,66.71,66.61,66.65,14519.0,65.4828,65.5516,65.4534,65.4927,14519.0
2023-05-30 11:05:00,66.64,66.73,66.62,66.7,9841.0,65.4828,65.5713,65.4632,65.5418,9841.0
2023-05-30 11:10:00,66.69,66.7,66.59,66.64,16259.0,65.532,65.5418,65.4337,65.4828,16259.0
2023-05-30 11:15:00,66.65,66.66,66.4,66.4,25997.0,65.4927,65.5025,65.247,65.247,25997.0
2023-05-30 11:20:00,66.4,66.41,66.32,66.37,14557.0,65.247,65.2568,65.1684,65.2175,14557.0
2023-05-30 11:25:00,66.38,66.39,66.28,66.37,13196.0,65.2274,65.2372,65.1291,65.2175,13196.0
2023-05-30 11:30:00,66.38,66.46,66.35,66.42,10899.0,65.2274,65.306,65.1979,65.2667,10899.0
2023-05-30 11:35:00,66.46,66.48,66.37,66.46,23312.0,65.306,65.3256,65.2175,65.306,23312.0
2023-05-30 11:40:00,66.48,66.56,66.46,66.54,14690.0,65.3256,65.4042,65.306,65.3846,14690.0
2023-05-30 11:45:00,66.53,66.58,66.5,66.51,11369.0,65.3748,65.4239,65.3453,65.3551,11369.0
2023-05-30 11:50:00,66.51,66.55,66.45,66.55,14651.0,65.3551,65.3944,65.2961,65.3944,14651.0
2023-05-30 11:55:00,66.56,66.62,66.54,66.62,9527.0,65.4042,65.4632,65.3846,65.4632,9527.0
2023-05-30 12:00:00,66.62,66.74,66.62,66.68,10188.0,65.4632,65.5811,65.4632,65.5222,10188.0
2023-05-30 12:05:00,66.68,66.69,66.6,66.61,10773.0,65.5222,65.532,65.4435,65.4534,10773.0
2023-05-30 12:10:00,66.62,66.7,66.62,66.66,8305.0,65.4632,65.5418,65.4632,65.5025,8305.0
2023-05-30 12:15:00,66.67,66.74,66.65,66.71,18805.0,65.5123,65.5811,65.4927,65.5516,18805.0
2023-05-30 12:20:00,66.7,66.71,66.61,66.71,27419.0,65.5418,65.5516,65.4534,65.5516,27419.0
2023-05-30 12:25:00,66.71,66.75,66.63,66.65,10445.0,65.5516,65.5909,65.473,65.4927,10445.0
2023-05-30 12:30:00,66.64,66.66,66.59,66.6,9209.0,65.4828,65.5025,65.4337,65.4435,9209.0
2023-05-30 12:35:00,66.59,66.61,66.54,66.56,23748.0,65.4337,65.4534,65.3846,65.4042,23748.0
2023-05-30 12:40:00,66.57,66.61,66.55,66.6,9002.0,65.4141,65.4534,65.3944,65.4435,9002.0
2023-05-30 12:45:00,66.59,66.64,66.56,66.62,13528.0,65.4337,65.4828,65.4042,65.4632,13528.0
2023-05-30 12:50:00,66.62,66.75,66.62,66.75,13159.0,65.4632,65.5909,65.4632,65.5909,13159.0
2023-05-30 12:55:00,66.76,66.76,66.7,66.71,5511.0,65.6008,65.6008,65.5418,65.5516,5511.0
2023-05-30 13:00:00,66.71,66.72,66.61,66.63,9893.0,65.5516,65.5615,65.4534,65.473,9893.0
2023-05-30 13:05:00,66.61,66.61,66.48,66.52,10872.0,65.4534,65.4534,65.3256,65.3649,10872.0
2023-05-30 13:10:00,66.55,66.56,66.52,66.54,5936.0,65.3944,65.4042,65.3649,65.3846,5936.0
2023-05-30 13:15:00,66.54,66.6,66.53,66.59,8262.0,65.3846,65.4435,65.3748,65.4337,8262.0
2023-05-30 13:20:00,66.59,66.61,66.57,66.58,3712.0,65.4337,65.4534,65.4141,65.4239,3712.0
2023-05-30 13:25:00,66.58,66.58,66.46,66.5,10743.0,65.4239,65.4239,65.306,65.3453,10743.0
2023-05-30 13:30:00,66.47,66.48,66.4,66.46,6256.0,65.3158,65.3256,65.247,65.306,6256.0
2023-05-30 13:35:00,66.47,66.5,66.44,66.46,5418.0,65.3158,65.3453,65.2863,65.306,5418.0
2023-05-30 13:40:00,66.47,66.54,66.45,66.54,10977.0,65.3158,65.3846,65.2961,65.3846,10977.0
2023-05-30 13:45:00,66.54,66.64,66.54,66.64,9639.0,65.3846,65.4828,65.3846,65.4828,9639.0
2023-05-30 13:50:00,66.62,66.66,66.62,66.65,8850.0,65.4632,65.5025,65.4632,65.4927,8850.0
2023-05-30 13:55:00,66.66,66.67,66.6,66.66,11849.0,65.5025,65.5123,65.4435,65.5025,11849.0
2023-05-30 14:00:00,66.65,66.69,66.65,66.69,14576.0,65.4927,65.532,65.4927,65.532,14576.0
2023-05-30 14:05:00,66.69,66.72,66.59,66.59,25375.0,65.532,65.5615,65.4337,65.4337,25375.0
2023-05-30 14:10:00,66.58,66.58,66.46,66.51,19705.0,65.4239,65.4239,65.306,65.3551,19705.0
2023-05-30 14:15:00,66.5,66.51,66.43,66.46,18327.0,65.3453,65.3551,65.2765,65.306,18327.0
2023-05-30 14:20:00,66.45,66.51,66.45,66.48,14312.0,65.2961,65.3551,65.2961,65.3256,14312.0
2023-05-30 14:25:00,66.49,66.5,66.43,66.43,17860.0,65.3354,65.3453,65.2765,65.2765,17860.0
2023-05-30 14:30:00,66.43,66.49,66.43,66.46,15260.0,65.2765,65.3354,65.2765,65.306,15260.0
2023-05-30 14:35:00,66.47,66.56,66.46,66.55,30958.0,65.3158,65.4042,65.306,65.3944,30958.0
2023-05-30 14:40:00,66.55,66.64,66.55,66.62,9533.0,65.3944,65.4828,65.3944,65.4632,9533.0
2023-05-30 14:45:00,66.66,66.68,66.56,66.57,19816.0,65.5025,65.5222,65.4042,65.4141,19816.0
2023-05-30 14:50:00,66.56,66.57,66.48,66.52,20083.0,65.4042,65.4141,65.3256,65.3649,20083.0
2023-05-30 14:55:00,66.52,66.54,66.47,66.48,14848.0,65.3649,65.3846,65.3158,65.3256,14848.0
2023-05-30 15:00:00,66.47,66.5,66.42,66.42,14729.0,65.3158,65.3453,65.2667,65.2667,14729.0
2023-05-30 15:05:00,66.41,66.43,66.35,66.43,9666.0,65.2568,65.2765,65.1979,65.2765,9666.0
2023-05-30 15:10:00,66.43,66.55,66.43,66.53,16347.0,65.2765,65.3944,65.2765,65.3748,16347.0
2023-05-30 15:15:00,66.53,66.61,66.53,66.61,8828.0,65.3748,65.4534,65.3748,65.4534,8828.0
2023-05-30 15:20:00,66.62,66.71,66.61,66.67,20206.0,65.4632,65.5516,65.4534,65.5123,20206.0
2023-05-30 15:25:00,66.68,66.73,66.66,66.66,27635.0,65.5222,65.5713,65.5025,65.5025,27635.0
2023-05-30 15:30:00,66.65,66.74,66.65,66.71,12087.0,65.4927,65.5811,65.4927,65.5516,12087.0
2023-05-30 15:35:00,66.71,66.73,66.63,66.73,21642.0,65.5516,65.5713,65.473,65.5713,21642.0
2023-05-30 15:40:00,66.72,66.73,66.65,66.66,17554.0,65.5615,65.5713,65.4927,65.5025,17554.0
2023-05-30 15:45:00,66.66,66.78,66.65,66.76,26439.0,65.5025,65.6204,65.4927,65.6008,26439.0
2023-05-30 15:50:00,66.76,66.78,66.69,66.71,58897.0,65.6008,65.6204,65.532,65.5516,58897.0
2023-05-30 15:55:00,66.7,66.74,66.64,66.71,118515.0,65.5418,65.5811,65.4828,65.5516,118515.0
2023-05-31 09:30:00,66.51,66.74,66.51,66.58,52781.0,65.3551,65.5811,65.3551,65.4239,52781.0
2023-05-31 09:35:00,66.6,66.7,66.41,66.64,16699.0,65.4435,65.5418,65.2568,65.4828,16699.0
2023-05-31 09:40:00,66.64,66.66,66.34,66.39,37374.0,65.4828,65.5025,65.1881,65.2372,37374.0
2023-05-31 09:45:00,66.4,66.46,66.14,66.17,30635.0,65.247,65.306,64.9915,65.021,30635.0
2023-05-31 09:50:00,66.16,66.32,66.14,66.16,12743.0,65.0112,65.1684,64.9915,65.0112,12743.0
2023-05-31 09:55:00,66.19,66.4,66.17,66.3,105343.0,65.0407,65.247,65.021,65.1487,105343.0
2023-05-31 10:00:00,66.28,66.43,66.2,66.3,47115.0,65.1291,65.2765,65.0505,65.1487,47115.0
2023-05-31 10:05:00,66.3,66.31,66.15,66.22,12864.0,65.1487,65.1586,65.0014,65.0701,12864.0
2023-05-31 10:10:00,66.23,66.27,65.98,65.99,19653.0,65.08,65.1193,64.8343,64.8441,19653.0
2023-05-31 10:15:00,65.98,66.04,65.93,65.98,13664.0,64.8343,64.8933,64.7852,64.8343,13664.0
2023-05-31 10:20:00,65.98,66.0,65.84,65.87,34337.0,64.8343,64.854,64.6967,64.7262,34337.0
2023-05-31 10:25:00,65.87,65.98,65.81,65.94,44121.0,64.7262,64.8343,64.6673,64.795,44121.0
2023-05-31 10:30:00,65.94,66.01,65.81,65.81,30273.0,64.795,64.8638,64.6673,64.6673,30273.0
2023-05-31 10:35:00,65.81,65.93,65.79,65.9,16381.0,64.6673,64.7852,64.6476,64.7557,16381.0
2023-05-31 10:40:00,65.9,66.01,65.86,66.01,64241.0,64.7557,64.8638,64.7164,64.8638,64241.0
2023-05-31 10:45:00,66.06,66.1,65.97,65.98,91843.0,64.9129,64.9522,64.8245,64.8343,91843.0
2023-05-31 10:50:00,65.99,66.02,65.79,65.79,61596.0,64.8441,64.8736,64.6476,64.6476,61596.0
2023-05-31 10:55:00,65.8,65.96,65.79,65.84,16841.0,64.6574,64.8147,64.6476,64.6967,16841.0
2023-05-31 11:00:00,65.84,65.86,65.73,65.8,12899.0,64.6967,64.7164,64.5886,64.6574,12899.0
2023-05-31 11:05:00,65.83,65.83,65.67,65.67,11647.0,64.6869,64.6869,64.5297,64.5297,11647.0
2023-05-31 11:10:00,65.63,65.63,65.49,65.49,13226.0,64.4904,64.4904,64.3528,64.3528,13226.0
2023-05-31 11:15:00,65.5,65.65,65.5,65.65,8034.0,64.3626,64.51,64.3626,64.51,8034.0
2023-05-31 11:20:00,65.66,65.76,65.66,65.72,16020.0,64.5199,64.6181,64.5199,64.5788,16020.0
2023-05-31 11:25:00,65.72,65.77,65.66,65.66,9647.0,64.5788,64.628,64.5199,64.5199,9647.0
2023-05-31 11:30:00,65.67,65.7,65.56,65.59,13670.0,64.5297,64.5592,64.4216,64.4511,13670.0
2023-05-31 11:35:00,65.6,65.6,65.43,65.43,9696.0,64.4609,64.4609,64.2939,64.2939,9696.0
2023-05-31 11:40:00,65.41,65.42,65.29,65.36,12835.0,64.2742,64.284,64.1563,64.2251,12835.0
2023-05-31 11:45:00,65.37,65.42,65.27,65.42,11022.0,64.2349,64.284,64.1366,64.284,11022.0
2023-05-31 11:50:00,65.42,65.54,65.35,65.54,15710.0,64.284,64.4019,64.2152,64.4019,15710.0
2023-05-31 11:55:00,65.55,65.57,65.46,65.49,21002.0,64.4118,64.4314,64.3233,64.3528,21002.0
2023-05-31 12:00:00,65.49,65.61,65.45,65.6,14870.0,64.3528,64.4707,64.3135,64.4609,14870.0
2023-05-31 12:05:00,65.59,65.59,65.48,65.52,13558.0,64.4511,64.4511,64.343,64.3823,13558.0
2023-05-31 12:10:00,65.54,65.56,65.47,65.54,14483.0,64.4019,64.4216,64.3332,64.4019,14483.0
2023-05-31 12:15:00,65.55,65.57,65.53,65.55,8652.0,64.4118,64.4314,64.3921,64.4118,8652.0
2023-05-31 12:20:00,65.56,65.56,65.51,65.55,3888.0,64.4216,64.4216,64.3725,64.4118,3888.0
2023-05-31 12:25:00,65.56,65.56,65.5,65.55,8412.0,64.4216,64.4216,64.3626,64.4118,8412.0
2023-05-31 12:30:00,65.54,65.54,65.4,65.49,36231.0,64.4019,64.4019,64.2644,64.3528,36231.0
2023-05-31 12:35:00,65.49,65.49,65.38,65.4,8131.0,64.3528,64.3528,64.2447,64.2644,8131.0
2023-05-31 12:40:00,65.41,65.52,65.37,65.45,28839.0,64.2742,64.3823,64.2349,64.3135,28839.0
2023-05-31 12:45:00,65.45,65.53,65.45,65.53,12204.0,64.3135,64.3921,64.3135,64.3921,12204.0
2023-05-31 12:50:00,65.51,65.52,65.41,65.45,9930.0,64.3725,64.3823,64.2742,64.3135,9930.0
2023-05-31 12:55:00,65.46,65.56,65.44,65.5,8014.0,64.3233,64.4216,64.3037,64.3626,8014.0
2023-05-31 13:00:00,65.5,65.54,65.48,65.5,9910.0,64.3626,64.4019,64.343,64.3626,9910.0
2023-05-31 13:05:00,65.51,65.52,65.45,65.47,10305.0,64.3725,64.3823,64.3135,64.3332,10305.0
2023-05-31 13:10:00,65.46,65.48,65.36,65.37,6601.0,64.3233,64.343,64.2251,64.2349,6601.0
2023-05-31 13:15:00,65.39,65.42,65.32,65.35,9389.0,64.2546,64.284,64.1858,64.2152,9389.0
2023-05-31 13:20:00,65.35,65.43,65.34,65.42,32670.0,64.2152,64.2939,64.2054,64.284,32670.0
2023-05-31 13:25:00,65.42,65.47,65.42,65.46,9411.0,64.284,64.3332,64.284,64.3233,9411.0
2023-05-31 13:30:00,65.47,65.52,65.45,65.51,15637.0,64.3332,64.3823,64.3135,64.3725,15637.0
2023-05-31 13:35:00,65.52,65.57,65.49,65.56,20489.0,64.3823,64.4314,64.3528,64.4216,20489.0
2023-05-31 13:40:00,65.58,65.75,65.56,65.75,16105.0,64.4413,64.6083,64.4216,64.6083,16105.0
2023-05-31 13:45:00,65.76,65.79,65.69,65.74,27738.0,64.6181,64.6476,64.5493,64.5985,27738.0
2023-05-31 13:50:00,65.75,65.93,65.75,65.87,63196.0,64.6083,64.7852,64.6083,64.7262,63196.0
2023-05-31 13:55:00,65.87,65.93,65.81,65.93,9207.0,64.7262,64.7852,64.6673,64.7852,9207.0
2023-05-31 14:00:00,65.94,65.96,65.85,65.88,40104.0,64.795,64.8147,64.7066,64.736,40104.0
2023-05-31 14:05:00,65.88,65.96,65.86,65.94,20014.0,64.736,64.8147,64.7164,64.795,20014.0
2023-05-31 14:10:00,65.95,65.99,65.9,65.98,7298.0,64.8048,64.8441,64.7557,64.8343,7298.0
2023-05-31 14:15:00,65.98,66.04,65.96,66.01,13449.0,64.8343,64.8933,64.8147,64.8638,13449.0
2023-05-31 14:20:00,66.03,66.11,66.0,66.09,7798.0,64.8834,64.962,64.854,64.9424,7798.0
2023-05-31 14:25:00,66.1,66.16,66.07,66.16,8804.0,64.9522,65.0112,64.9227,65.0112,8804.0
2023-05-31 14:30:00,66.16,66.16,66.04,66.04,6607.0,65.0112,65.0112,64.8933,64.8933,6607.0
2023-05-31 14:35:00,66.06,66.14,66.05,66.12,7895.0,64.9129,64.9915,64.9031,64.9719,7895.0
2023-05-31 14:40:00,66.17,66.17,66.07,66.08,6054.0,65.021,65.021,64.9227,64.9326,6054.0
2023-05-31 14:45:00,66.09,66.19,66.06,66.17,16866.0,64.9424,65.0407,64.9129,65.021,16866.0
2023-05-31 14:50:00,66.17,66.18,66.0,66.05,13977.0,65.021,65.0308,64.854,64.9031,13977.0
2023-05-31 14:55:00,66.04,66.05,65.89,65.96,29769.0,64.8933,64.9031,64.7459,64.8147,29769.0
2023-05-31 15:00:00,65.96,65.96,65.85,65.91,11306.0,64.8147,64.8147,64.7066,64.7655,11306.0
2023-05-31 15:05:00,65.91,65.92,65.84,65.9,8562.0,64.7655,64.7753,64.6967,64.7557,8562.0
2023-05-31 15:10:00,65.89,65.96,65.86,65.94,11291.0,64.7459,64.8147,64.7164,64.795,11291.0
2023-05-31 15:15:00,65.94,65.94,65.86,65.89,10807.0,64.795,64.795,64.7164,64.7459,10807.0
2023-05-31 15:20:00,65.89,65.93,65.84,65.89,37361.0,64.7459,64.7852,64.6967,64.7459,37361.0
2023-05-31 15:25:00,65.9,65.94,65.83,65.89,29153.0,64.7557,64.795,64.6869,64.7459,29153.0
2023-05-31 15:30:00,65.91,65.99,65.88,65.99,13461.0,64.7655,64.8441,64.736,64.8441,13461.0
2023-05-31 15:35:00,65.98,66.14,65.98,66.13,20486.0,64.8343,64.9915,64.8343,64.9817,20486.0
2023-05-31 15:40:00,66.14,66.14,66.03,66.06,41554.0,64.9915,64.9915,64.8834,64.9129,41554.0
2023-05-31 15:45:00,66.07,66.15,66.0,66.15,57543.0,64.9227,65.0014,64.854,65.0014,57543.0
2023-05-31 15:50:00,66.15,66.28,66.03,66.08,85677.0,65.0014,65.1291,64.8834,64.9326,85677.0
2023-05-31 15:55:00,66.09,66.19,66.05,66.05,274499.0,64.9424,65.0407,64.9031,64.9031,274499.0
2023-06-01 09:30:00,66.14,66.5,66.14,66.36,66734.0,64.9915,65.3453,64.9915,65.2077,66734.0
2023-06-01 09:35:00,66.37,66.69,66.35,66.64,15348.0,65.2175,65.532,65.1979,65.4828,15348.0
2023-06-01 09:40:00,66.65,66.65,66.25,66.38,12270.0,65.4927,65.4927,65.0996,65.2274,12270.0
2023-06-01 09:45:00,66.38,66.41,66.15,66.2,8448.0,65.2274,65.2568,65.0014,65.0505,8448.0
2023-06-01 09:50:00,66.25,66.25,66.04,66.11,7619.0,65.0996,65.0996,64.8933,64.962,7619.0
2023-06-01 09:55:00,66.1,66.26,66.06,66.2,11052.0,64.9522,65.1094,64.9129,65.0505,11052.0
2023-06-01 10:00:00,66.23,66.4,66.17,66.38,13220.0,65.08,65.247,65.021,65.2274,13220.0
2023-06-01 10:05:00,66.37,66.49,66.33,66.37,11266.0,65.2175,65.3354,65.1782,65.2175,11266.0
2023-06-01 10:10:00,66.37,66.42,66.23,66.42,10542.0,65.2175,65.2667,65.08,65.2667,10542.0
2023-06-01 10:15:00,66.41,66.46,66.21,66.27,12470.0,65.2568,65.306,65.0603,65.1193,12470.0
2023-06-01 10:20:00,66.26,66.38,66.21,66.35,10944.0,65.1094,65.2274,65.0603,65.1979,10944.0
2023-06-01 10:25:00,66.34,66.36,66.22,66.33,15208.0,65.1881,65.2077,65.0701,65.1782,15208.0
2023-06-01 10:30:00,66.34,66.44,66.28,66.44,5752.0,65.1881,65.2863,65.1291,65.2863,5752.0
2023-06-01 10:35:00,66.42,66.42,66.36,66.4,9194.0,65.2667,65.2667,65.2077,65.247,9194.0
2023-06-01 10:40:00,66.4,66.59,66.39,66.55,9406.0,65.247,65.4337,65.2372,65.3944,9406.0
2023-06-01 10:45:00,66.55,66.63,66.5,66.59,12285.0,65.3944,65.473,65.3453,65.4337,12285.0
2023-06-01 10:50:00,66.58,66.66,66.55,66.55,7329.0,65.4239,65.5025,65.3944,65.3944,7329.0
2023-06-01 10:55:00,66.56,66.62,66.56,66.57,10548.0,65.4042,65.4632,65.4042,65.4141,10548.0
2023-06-01 11:00:00,66.58,66.69,66.55,66.67,16389.0,65.4239,65.532,65.3944,65.5123,16389.0
2023-06-01 11:05:00,66.65,66.68,66.63,66.67,10294.0,65.4927,65.5222,65.473,65.5123,10294.0
2023-06-01 11:10:00,66.67,66.83,66.65,66.81,16274.0,65.5123,65.6695,65.4927,65.6499,16274.0
2023-06-01 11:15:00,66.82,66.85,66.7,66.7,10906.0,65.6597,65.6892,65.5418,65.5418,10906.0
2023-06-01 11:20:00,66.7,66.76,66.66,66.69,9555.0,65.5418,65.6008,65.5025,65.532,9555.0
2023-06-01 11:25:00,66.69,66.82,66.69,66.81,3941.0,65.532,65.6597,65.532,65.6499,3941.0
2023-06-01 11:30:00,66.82,66.83,66.75,66.76,9633.0,65.6597,65.6695,65.5909,65.6008,9633.0
2023-06-01 11:35:00,66.76,66.76,66.68,66.69,9630.0,65.6008,65.6008,65.5222,65.532,9630.0
2023-06-01 11:40:00,66.7,66.78,66.7,66.72,9252.0,65.5418,65.6204,65.5418,65.5615,9252.0
2023-06-01 11:45:00,66.71,66.71,66.68,66.68,9303.0,65.5516,65.5516,65.5222,65.5222,9303.0
2023-06-01 11:50:00,66.68,66.68,66.62,66.62,6868.0,65.5222,65.5222,65.4632,65.4632,6868.0
2023-06-01 11:55:00,66.61,66.67,66.58,66.64,6703.0,65.4534,65.5123,65.4239,65.4828,6703.0
2023-06-01 12:00:00,66.63,66.71,66.62,66.7,6325.0,65.473,65.5516,65.4632,65.5418,6325.0
2023-06-01 12:05:00,66.69,66.72,66.65,66.72,3962.0,65.532,65.5615,65.4927,65.5615,3962.0
2023-06-01 12:10:00,66.73,66.73,66.64,66.64,6463.0,65.5713,65.5713,65.4828,65.4828,6463.0
2023-06-01 12:15:00,66.61,66.65,66.57,66.65,9970.0,65.4534,65.4927,65.4141,65.4927,9970.0
2023-06-01 12:20:00,66.64,66.7,66.63,66.66,16169.0,65.4828,65.5418,65.473,65.5025,16169.0
2023-06-01 12:25:00,66.68,66.8,66.68,66.8,2717.0,65.5222,65.6401,65.5222,65.6401,2717.0
2023-06-01 12:30:00,66.8,66.87,66.78,66.79,6527.0,65.6401,65.7089,65.6204,65.6302,6527.0
2023-06-01 12:35:00,66.81,66.83,66.79,66.81,3991.0,65.6499,65.6695,65.6302,65.6499,3991.0
2023-06-01 12:40:00,66.81,66.82,66.75,66.81,4204.0,65.6499,65.6597,65.5909,65.6499,4204.0
2023-06-01 12:45:00,66.79,66.86,66.76,66.86,6093.0,65.6302,65.699,65.6008,65.699,6093.0
2023-06-01 12:50:00,66.87,66.89,66.84,66.87,6766.0,65.7089,65.7285,65.6794,65.7089,6766.0
2023-06-01 12:55:00,66.86,66.87,66.81,66.82,7514.0,65.699,65.7089,65.6499,65.6597,7514.0
2023-06-01 13:00:00,66.83,66.83,66.78,66.8,7270.0,65.6695,65.6695,65.6204,65.6401,7270.0
2023-06-01 13:05:00,66.81,66.81,66.74,66.75,18117.0,65.6499,65.6499,65.5811,65.5909,18117.0
2023-06-01 13:10:00,66.74,66.75,66.69,66.71,6826.0,65.5811,65.5909,65.532,65.5516,6826.0
2023-06-01 13:15:00,66.71,66.79,66.66,66.78,6232.0,65.5516,65.6302,65.5025,65.6204,6232.0
2023-06-01 13:20:00,66.79,66.9,66.78,66.85,10832.0,65.6302,65.7383,65.6204,65.6892,10832.0
2023-06-01 13:25:00,66.86,66.93,66.82,66.92,18048.0,65.699,65.7678,65.6597,65.758,18048.0
2023-06-01 13:30:00,66.92,66.96,66.9,66.95,20154.0,65.758,65.7973,65.7383,65.7875,20154.0
2023-06-01 13:35:00,66.94,67.01,66.94,66.98,15561.0,65.7776,65.8464,65.7776,65.8169,15561.0
2023-06-01 13:40:00,66.99,67.11,66.98,67.11,8060.0,65.8268,65.9447,65.8169,65.9447,8060.0
2023-06-01 13:45:00,67.13,67.21,67.13,67.2,20773.0,65.9643,66.0429,65.9643,66.0331,20773.0
2023-06-01 13:50:00,67.2,67.25,67.18,67.23,15507.0,66.0331,66.0823,66.0135,66.0626,15507.0
2023-06-01 13:55:00,67.22,67.24,67.15,67.19,12444.0,66.0528,66.0724,65.984,66.0233,12444.0
2023-06-01 14:00:00,67.18,67.18,67.03,67.04,10116.0,66.0135,66.0135,65.8661,65.8759,10116.0
2023-06-01 14:05:00,67.03,67.06,66.93,67.06,27998.0,65.8661,65.8956,65.7678,65.8956,27998.0
2023-06-01 14:10:00,67.05,67.14,67.0,67.14,7035.0,65.8857,65.9742,65.8366,65.9742,7035.0
2023-06-01 14:15:00,67.16,67.2,67.14,67.15,11726.0,65.9938,66.0331,65.9742,65.984,11726.0
2023-06-01 14:20:00,67.16,67.2,67.11,67.2,12771.0,65.9938,66.0331,65.9447,66.0331,12771.0
2023-06-01 14:25:00,67.19,67.27,67.17,67.25,7787.0,66.0233,66.1019,66.0036,66.0823,7787.0
2023-06-01 14:30:00,67.26,67.29,67.22,67.26,12836.0,66.0921,66.1216,66.0528,66.0921,12836.0
2023-06-01 14:35:00,67.26,67.26,67.16,67.17,15952.0,66.0921,66.0921,65.9938,66.0036,15952.0
2023-06-01 14:40:00,67.18,67.21,67.14,67.17,4997.0,66.0135,66.0429,65.9742,66.0036,4997.0
2023-06-01 14:45:00,67.17,67.19,67.13,67.17,9697.0,66.0036,66.0233,65.9643,66.0036,9697.0
2023-06-01 14:50:00,67.16,67.24,67.14,67.21,13941.0,65.9938,66.0724,65.9742,66.0429,13941.0
2023-06-01 14:55:00,67.22,67.28,67.18,67.28,12794.0,66.0528,66.1117,66.0135,66.1117,12794.0
2023-06-01 15:00:00,67.28,67.34,67.26,67.33,18659.0,66.1117,66.1707,66.0921,66.1609,18659.0
2023-06-01 15:05:00,67.33,67.38,67.31,67.31,21282.0,66.1609,66.21,66.1412,66.1412,21282.0
2023-06-01 15:10:00,67.3,67.36,67.26,67.36,15819.0,66.1314,66.1903,66.0921,66.1903,15819.0
2023-06-01 15:15:00,67.36,67.37,67.25,67.27,17084.0,66.1903,66.2002,66.0823,66.1019,17084.0
2023-06-01 15:20:00,67.26,67.27,67.22,67.23,9847.0,66.0921,66.1019,66.0528,66.0626,9847.0
2023-06-01 15:25:00,67.23,67.29,67.19,67.21,19521.0,66.0626,66.1216,66.0233,66.0429,19521.0
2023-06-01 15:30:00,67.2,67.21,67.11,67.14,29491.0,66.0331,66.0429,65.9447,65.9742,29491.0
2023-06-01 15:35:00,67.12,67.14,67.07,67.14,22375.0,65.9545,65.9742,65.9054,65.9742,22375.0
2023-06-01 15:40:00,67.14,67.17,67.12,67.16,27508.0,65.9742,66.0036,65.9545,65.9938,27508.0
2023-06-01 15:45:00,67.16,67.26,67.11,67.23,32964.0,65.9938,66.0921,65.9447,66.0626,32964.0
2023-06-01 15:50:00,67.23,67.26,67.13,67.25,68324.0,66.0626,66.0921,65.9643,66.0823,68324.0
2023-06-01 15:55:00,67.25,67.31,67.19,67.31,132033.0,66.0823,66.1412,66.0233,66.1412,132033.0
2023-06-02 09:30:00,67.48,68.03,67.48,67.94,43496.0,66.3083,66.8487,66.3083,66.7603,43496.0
2023-06-02 09:35:00,67.92,68.2,67.87,68.06,18359.0,66.7406,67.0158,66.6915,66.8782,18359.0
2023-06-02 09:40:00,68.07,68.38,68.04,68.33,15859.0,66.888,67.1926,66.8585,67.1435,15859.0
2023-06-02 09:45:00,68.35,68.38,68.04,68.17,25518.0,67.1632,67.1926,66.8585,66.9863,25518.0
2023-06-02 09:50:00,68.18,68.23,68.05,68.11,27740.0,66.9961,67.0452,66.8684,66.9273,27740.0
2023-06-02 09:55:00,68.11,68.16,67.96,68.0,18254.0,66.9273,66.9765,66.7799,66.8192,18254.0
2023-06-02 10:00:00,68.02,68.48,68.0,68.46,19437.0,66.8389,67.2909,66.8192,67.2712,19437.0
2023-06-02 10:05:00,68.48,68.51,68.3,68.35,15890.0,67.2909,67.3204,67.114,67.1632,15890.0
2023-06-02 10:10:00,68.36,68.43,68.29,68.42,20816.0,67.173,67.2418,67.1042,67.2319,20816.0
2023-06-02 10:15:00,68.43,68.57,68.38,68.56,35180.0,67.2418,67.3793,67.1926,67.3695,35180.0
2023-06-02 10:20:00,68.57,68.69,68.57,68.68,37925.0,67.3793,67.4972,67.3793,67.4874,37925.0
2023-06-02 10:25:00,68.69,68.81,68.65,68.8,26490.0,67.4972,67.6152,67.4579,67.6053,26490.0
2023-06-02 10:30:00,68.79,68.97,68.78,68.97,17073.0,67.5955,67.7724,67.5857,67.7724,17073.0
2023-06-02 10:35:00,68.98,68.98,68.79,68.79,24994.0,67.7822,67.7822,67.5955,67.5955,24994.0
2023-06-02 10:40:00,68.79,68.84,68.75,68.79,11592.0,67.5955,67.6446,67.5562,67.5955,11592.0
2023-06-02 10:45:00,68.8,68.9,68.77,68.9,17975.0,67.6053,67.7036,67.5759,67.7036,17975.0
2023-06-02 10:50:00,68.88,68.91,68.79,68.82,8676.0,67.6839,67.7134,67.5955,67.625,8676.0
2023-06-02 10:55:00,68.81,68.82,68.65,68.77,14566.0,67.6152,67.625,67.4579,67.5759,14566.0
2023-06-02 11:00:00,68.8,68.94,68.79,68.89,16594.0,67.6053,67.7429,67.5955,67.6938,16594.0
2023-06-02 11:05:00,68.88,68.89,68.78,68.84,12093.0,67.6839,67.6938,67.5857,67.6446,12093.0
2023-06-02 11:10:00,68.83,68.94,68.77,68.94,14505.0,67.6348,67.7429,67.5759,67.7429,14505.0
2023-06-02 11:15:00,68.94,68.99,68.91,68.92,8827.0,67.7429,67.792,67.7134,67.7233,8827.0
2023-06-02 11:20:00,68.91,68.93,68.87,68.92,9883.0,67.7134,67.7331,67.6741,67.7233,9883.0
2023-06-02 11:25:00,68.92,68.98,68.89,68.91,11703.0,67.7233,67.7822,67.6938,67.7134,11703.0
2023-06-02 11:30:00,68.92,68.98,68.9,68.95,10611.0,67.7233,67.7822,67.7036,67.7527,10611.0
2023-06-02 11:35:00,68.95,68.96,68.85,68.87,12479.0,67.7527,67.7626,67.6545,67.6741,12479.0
2023-06-02 11:40:00,68.88,68.92,68.85,68.88,6609.0,67.6839,67.7233,67.6545,67.6839,6609.0
2023-06-02 11:45:00,68.88,68.89,68.8,68.8,7724.0,67.6839,67.6938,67.6053,67.6053,7724.0
2023-06-02 11:50:00,68.78,68.89,68.78,68.89,7684.0,67.5857,67.6938,67.5857,67.6938,7684.0
2023-06-02 11:55:00,68.88,68.89,68.84,68.86,12639.0,67.6839,67.6938,67.6446,67.6643,12639.0
2023-06-02 12:00:00,68.87,68.9,68.84,68.84,6966.0,67.6741,67.7036,67.6446,67.6446,6966.0
2023-06-02 12:05:00,68.83,68.89,68.83,68.85,5740.0,67.6348,67.6938,67.6348,67.6545,5740.0
2023-06-02 12:10:00,68.84,68.89,68.84,68.87,7867.0,67.6446,67.6938,67.6446,67.6741,7867.0
2023-06-02 12:15:00,68.84,68.89,68.81,68.84,9814.0,67.6446,67.6938,67.6152,67.6446,9814.0
2023-06-02 12:20:00,68.84,68.97,68.84,68.89,11334.0,67.6446,67.7724,67.6446,67.6938,11334.0
2023-06-02 12:25:00,68.9,68.92,68.88,68.92,14471.0,67.7036,67.7233,67.6839,67.7233,14471.0
2023-06-02 12:30:00,68.92,68.96,68.9,68.91,11456.0,67.7233,67.7626,67.7036,67.7134,11456.0
2023-06-02 12:35:00,68.9,68.9,68.81,68.84,8437.0,67.7036,67.7036,67.6152,67.6446,8437.0
2023-06-02 12:40:00,68.86,68.86,68.76,68.78,10033.0,67.6643,67.6643,67.566,67.5857,10033.0
2023-06-02 12:45:00,68.78,68.83,68.74,68.8,28864.0,67.5857,67.6348,67.5464,67.6053,28864.0
2023-06-02 12:50:00,68.8,68.81,68.78,68.8,23276.0,67.6053,67.6152,67.5857,67.6053,23276.0
2023-06-02 12:55:00,68.8,68.93,68.8,68.92,39082.0,67.6053,67.7331,67.6053,67.7233,39082.0
2023-06-02 13:00:00,68.94,69.01,68.93,68.96,10328.0,67.7429,67.8117,67.7331,67.7626,10328.0
2023-06-02 13:05:00,68.96,68.96,68.91,68.93,8489.0,67.7626,67.7626,67.7134,67.7331,8489.0
2023-06-02 13:10:00,68.93,69.04,68.93,69.04,10332.0,67.7331,67.8412,67.7331,67.8412,10332.0
2023-06-02 13:15:00,69.04,69.11,69.03,69.1,16404.0,67.8412,67.91,67.8313,67.9001,16404.0
2023-06-02 13:20:00,69.1,69.17,69.08,69.16,9352.0,67.9001,67.9689,67.8805,67.9591,9352.0
2023-06-02 13:25:00,69.16,69.21,69.16,69.21,10080.0,67.9591,68.0082,67.9591,68.0082,10080.0
2023-06-02 13:30:00,69.22,69.24,69.17,69.2,10595.0,68.018,68.0377,67.9689,67.9984,10595.0
2023-06-02 13:35:00,69.2,69.22,69.14,69.15,9755.0,67.9984,68.018,67.9394,67.9493,9755.0
2023-06-02 13:40:00,69.15,69.28,69.13,69.27,16092.0,67.9493,68.077,67.9296,68.0672,16092.0
2023-06-02 13:45:00,69.28,69.33,69.23,69.3,10080.0,68.077,68.1261,68.0279,68.0967,10080.0
2023-06-02 13:50:00,69.29,69.37,69.27,69.36,8228.0,68.0868,68.1654,68.0672,68.1556,8228.0
2023-06-02 13:55:00,69.36,69.38,69.31,69.36,11731.0,68.1556,68.1753,68.1065,68.1556,11731.0
2023-06-02 14:00:00,69.36,69.42,69.35,69.4,8152.0,68.1556,68.2146,68.1458,68.1949,8152.0
2023-06-02 14:05:00,69.4,69.4,69.32,69.33,12076.0,68.1949,68.1949,68.1163,68.1261,12076.0
2023-06-02 14:10:00,69.34,69.34,69.23,69.23,10176.0,68.136,68.136,68.0279,68.0279,10176.0
2023-06-02 14:15:00,69.24,69.24,69.18,69.19,7473.0,68.0377,68.0377,67.9787,67.9886,7473.0
2023-06-02 14:20:00,69.18,69.28,69.18,69.22,6913.0,67.9787,68.077,67.9787,68.018,6913.0
2023-06-02 14:25:00,69.23,69.27,69.21,69.22,9654.0,68.0279,68.0672,68.0082,68.018,9654.0
2023-06-02 14:30:00,69.23,69.3,69.22,69.23,8562.0,68.0279,68.0967,68.018,68.0279,8562.0
2023-06-02 14:35:00,69.22,69.29,69.21,69.29,9665.0,68.018,68.0868,68.0082,68.0868,9665.0
2023-06-02 14:40:00,69.29,69.3,69.25,69.25,15280.0,68.0868,68.0967,68.0475,68.0475,15280.0
2023-06-02 14:45:00,69.26,69.29,69.22,69.23,9597.0,68.0574,68.0868,68.018,68.0279,9597.0
2023-06-02 14:50:00,69.23,69.25,69.21,69.21,5175.0,68.0279,68.0475,68.0082,68.0082,5175.0
2023-06-02 14:55:00,69.2,69.25,69.17,69.25,20523.0,67.9984,68.0475,67.9689,68.0475,20523.0
2023-06-02 15:00:00,69.27,69.33,69.22,69.31,10791.0,68.0672,68.1261,68.018,68.1065,10791.0
2023-06-02 15:05:00,69.32,69.43,69.32,69.33,20644.0,68.1163,68.2244,68.1163,68.1261,20644.0
2023-06-02 15:10:00,69.33,69.35,69.3,69.33,8952.0,68.1261,68.1458,68.0967,68.1261,8952.0
2023-06-02 15:15:00,69.35,69.43,69.35,69.37,11085.0,68.1458,68.2244,68.1458,68.1654,11085.0
2023-06-02 15:20:00,69.38,69.38,69.33,69.34,10153.0,68.1753,68.1753,68.1261,68.136,10153.0
2023-06-02 15:25:00,69.33,69.36,69.31,69.34,13625.0,68.1261,68.1556,68.1065,68.136,13625.0
2023-06-02 15:30:00,69.34,69.44,69.34,69.37,29738.0,68.136,68.2342,68.136,68.1654,29738.0
2023-06-02 15:35:00,69.38,69.44,69.36,69.4,26033.0,68.1753,68.2342,68.1556,68.1949,26033.0
2023-06-02 15:40:00,69.4,69.43,69.34,69.34,30235.0,68.1949,68.2244,68.136,68.136,30235.0
2023-06-02 15:45:00,69.34,69.35,69.26,69.28,39303.0,68.136,68.1458,68.0574,68.077,39303.0
2023-06-02 15:50:00,69.27,69.35,69.2,69.34,76527.0,68.0672,68.1458,67.9984,68.136,76527.0
2023-06-02 15:55:00,69.35,69.43,69.35,69.38,141232.0,68.1458,68.2244,68.1458,68.1753,141232.0
2023-06-05 09:30:00,69.25,69.38,68.93,68.96,51282.0,68.0475,68.1753,67.7331,67.7626,51282.0
2023-06-05 09:35:00,69.01,69.23,68.92,69.14,13941.0,67.8117,68.0279,67.7233,67.9394,13941.0
2023-06-05 09:40:00,69.12,69.48,69.0,69.47,28420.0,67.9198,68.2735,67.8019,68.2637,28420.0
2023-06-05 09:45:00,69.47,69.51,69.02,69.02,25969.0,68.2637,68.303,67.8215,67.8215,25969.0
2023-06-05 09:50:00,69.0,69.2,68.9,68.9,5510.0,67.8019,67.9984,67.7036,67.7036,5510.0
2023-06-05 09:55:00,68.93,68.95,68.54,68.54,16280.0,67.7331,67.7527,67.3499,67.3499,16280.0
2023-06-05 10:00:00,68.56,68.96,68.47,68.96,18737.0,67.3695,67.7626,67.2811,67.7626,18737.0
2023-06-05 10:05:00,68.93,68.93,68.73,68.79,15383.0,67.7331,67.7331,67.5366,67.5955,15383.0
2023-06-05 10:10:00,68.84,68.85,68.65,68.76,9856.0,67.6446,67.6545,67.4579,67.566,9856.0
2023-06-05 10:15:00,68.74,68.96,68.73,68.91,16607.0,67.5464,67.7626,67.5366,67.7134,16607.0
2023-06-05 10:20:00,68.89,69.03,68.86,68.92,12034.0,67.6938,67.8313,67.6643,67.7233,12034.0
2023-06-05 10:25:00,68.91,68.92,68.74,68.84,8994.0,67.7134,67.7233,67.5464,67.6446,8994.0
2023-06-05 10:30:00,68.84,68.88,68.62,68.65,11922.0,67.6446,67.6839,67.4285,67.4579,11922.0
2023-06-05 10:35:00,68.67,68.82,68.65,68.78,5333.0,67.4776,67.625,67.4579,67.5857,5333.0
2023-06-05 10:40:00,68.79,68.82,68.72,68.76,10347.0,67.5955,67.625,67.5267,67.566,10347.0
2023-06-05 10:45:00,68.79,68.98,68.75,68.95,8584.0,67.5955,67.7822,67.5562,67.7527,8584.0
2023-06-05 10:50:00,68.96,69.0,68.88,68.88,8262.0,67.7626,67.8019,67.6839,67.6839,8262.0
2023-06-05 10:55:00,68.9,68.95,68.81,68.81,23675.0,67.7036,67.7527,67.6152,67.6152,23675.0
2023-06-05 11:00:00,68.85,68.93,68.79,68.86,9074.0,67.6545,67.7331,67.5955,67.6643,9074.0
2023-06-05 11:05:00,68.86,69.1,68.86,69.06,7248.0,67.6643,67.9001,67.6643,67.8608,7248.0
2023-06-05 11:10:00,69.08,69.14,69.07,69.11,5774.0,67.8805,67.9394,67.8707,67.91,5774.0
2023-06-05 11:15:00,69.13,69.13,69.0,69.03,19363.0,67.9296,67.9296,67.8019,67.8313,19363.0
2023-06-05 11:20:00,69.04,69.12,69.0,69.12,13207.0,67.8412,67.9198,67.8019,67.9198,13207.0
2023-06-05 11:25:00,69.11,69.23,69.08,69.22,5941.0,67.91,68.0279,67.8805,68.018,5941.0
2023-06-05 11:30:00,69.23,69.35,69.23,69.27,7910.0,68.0279,68.1458,68.0279,68.0672,7910.0
2023-06-05 11:35:00,69.28,69.33,69.23,69.32,17104.0,68.077,68.1261,68.0279,68.1163,17104.0
2023-06-05 11:40:00,69.31,69.43,69.3,69.4,7191.0,68.1065,68.2244,68.0967,68.1949,7191.0
2023-06-05 11:45:00,69.4,69.44,69.29,69.31,4741.0,68.1949,68.2342,68.0868,68.1065,4741.0
2023-06-05 11:50:00,69.31,69.31,69.2,69.2,3440.0,68.1065,68.1065,67.9984,67.9984,3440.0
2023-06-05 11:55:00,69.19,69.25,69.15,69.19,6439.0,67.9886,68.0475,67.9493,67.9886,6439.0
2023-06-05 12:00:00,69.2,69.22,69.11,69.11,6773.0,67.9984,68.018,67.91,67.91,6773.0
2023-06-05 12:05:00,69.12,69.27,69.11,69.25,7868.0,67.9198,68.0672,67.91,68.0475,7868.0
2023-06-05 12:10:00,69.22,69.22,69.16,69.22,6279.0,68.018,68.018,67.9591,68.018,6279.0
2023-06-05 12:15:00,69.21,69.25,69.18,69.23,11200.0,68.0082,68.0475,67.9787,68.0279,11200.0
2023-06-05 12:20:00,69.22,69.23,69.16,69.21,7406.0,68.018,68.0279,67.9591,68.0082,7406.0
2023-06-05 12:25:00,69.21,69.29,69.2,69.27,7188.0,68.0082,68.0868,67.9984,68.0672,7188.0
2023-06-05 12:30:00,69.27,69.28,69.22,69.23,5705.0,68.0672,68.077,68.018,68.0279,5705.0
2023-06-05 12:35:00,69.24,69.29,69.23,69.26,7888.0,68.0377,68.0868,68.0279,68.0574,7888.0
2023-06-05 12:40:00,69.26,69.28,69.25,69.25,8003.0,68.0574,68.077,68.0475,68.0475,8003.0
2023-06-05 12:45:00,69.26,69.42,69.25,69.41,9815.0,68.0574,68.2146,68.0475,68.2047,9815.0
2023-06-05 12:50:00,69.43,69.43,69.3,69.3,7090.0,68.2244,68.2244,68.0967,68.0967,7090.0
2023-06-05 12:55:00,69.31,69.32,69.26,69.31,6531.0,68.1065,68.1163,68.0574,68.1065,6531.0
2023-06-05 13:00:00,69.35,69.36,69.28,69.33,5370.0,68.1458,68.1556,68.077,68.1261,5370.0
2023-06-05 13:05:00,69.34,69.36,69.32,69.35,7455.0,68.136,68.1556,68.1163,68.1458,7455.0
2023-06-05 13:10:00,69.36,69.39,69.32,69.36,9781.0,68.1556,68.1851,68.1163,68.1556,9781.0
2023-06-05 13:15:00,69.36,69.36,69.28,69.32,6616.0,68.1556,68.1556,68.077,68.1163,6616.0
2023-06-05 13:20:00,69.33,69.33,69.28,69.31,3152.0,68.1261,68.1261,68.077,68.1065,3152.0
2023-06-05 13:25:00,69.3,69.33,69.26,69.27,15946.0,68.0967,68.1261,68.0574,68.0672,15946.0
2023-06-05 13:30:00,69.27,69.27,69.15,69.17,10447.0,68.0672,68.0672,67.9493,67.9689,10447.0
2023-06-05 13:35:00,69.18,69.19,69.02,69.04,17395.0,67.9787,67.9886,67.8215,67.8412,17395.0
2023-06-05 13:40:00,69.05,69.22,69.04,69.22,12868.0,67.851,68.018,67.8412,68.018,12868.0
2023-06-05 13:45:00,69.23,69.35,69.22,69.31,17243.0,68.0279,68.1458,68.018,68.1065,17243.0
2023-06-05 13:50:00,69.31,69.34,69.25,69.33,18986.0,68.1065,68.136,68.0475,68.1261,18986.0
2023-06-05 13:55:00,69.34,69.39,69.32,69.38,12410.0,68.136,68.1851,68.1163,68.1753,12410.0
2023-06-05 14:00:00,69.39,69.42,69.37,69.42,15943.0,68.1851,68.2146,68.1654,68.2146,15943.0
2023-06-05 14:05:00,69.41,69.43,69.32,69.36,18550.0,68.2047,68.2244,68.1163,68.1556,18550.0
2023-06-05 14:10:00,69.35,69.42,69.34,69.41,7868.0,68.1458,68.2146,68.136,68.2047,7868.0
2023-06-05 14:15:00,69.42,69.47,69.39,69.41,5259.0,68.2146,68.2637,68.1851,68.2047,5259.0
2023-06-05 14:20:00,69.42,69.52,69.41,69.52,10735.0,68.2146,68.3128,68.2047,68.3128,10735.0
2023-06-05 14:25:00,69.51,69.52,69.4,69.49,15689.0,68.303,68.3128,68.1949,68.2834,15689.0
2023-06-05 14:30:00,69.5,69.51,69.26,69.3,18375.0,68.2932,68.303,68.0574,68.0967,18375.0
2023-06-05 14:35:00,69.3,69.36,69.22,69.23,10597.0,68.0967,68.1556,68.018,68.0279,10597.0
2023-06-05 14:40:00,69.23,69.35,69.23,69.35,14307.0,68.0279,68.1458,68.0279,68.1458,14307.0
2023-06-05 14:45:00,69.35,69.36,69.26,69.31,31206.0,68.1458,68.1556,68.0574,68.1065,31206.0
2023-06-05 14:50:00,69.27,69.4,69.23,69.39,7277.0,68.0672,68.1949,68.0279,68.1851,7277.0
2023-06-05 14:55:00,69.39,69.47,69.38,69.45,8620.0,68.1851,68.2637,68.1753,68.2441,8620.0
2023-06-05 15:00:00,69.49,69.51,69.4,69.41,18455.0,68.2834,68.303,68.1949,68.2047,18455.0
2023-06-05 15:05:00,69.41,69.46,69.37,69.42,15261.0,68.2047,68.2539,68.1654,68.2146,15261.0
2023-06-05 15:10:00,69.44,69.6,69.43,69.59,12565.0,68.2342,68.3914,68.2244,68.3816,12565.0
2023-06-05 15:15:00,69.59,69.59,69.51,69.52,17790.0,68.3816,68.3816,68.303,68.3128,17790.0
2023-06-05 15:20:00,69.52,69.59,69.52,69.58,12462.0,68.3128,68.3816,68.3128,68.3718,12462.0
2023-06-05 15:25:00,69.58,69.6,69.53,69.58,14133.0,68.3718,68.3914,68.3227,68.3718,14133.0
2023-06-05 15:30:00,69.57,69.65,69.54,69.61,19713.0,68.362,68.4406,68.3325,68.4013,19713.0
2023-06-05 15:35:00,69.61,69.74,69.61,69.73,20679.0,68.4013,68.529,68.4013,68.5192,20679.0
2023-06-05 15:40:00,69.73,69.78,69.68,69.73,22665.0,68.5192,68.5683,68.4701,68.5192,22665.0
2023-06-05 15:45:00,69.73,69.73,69.6,69.61,25174.0,68.5192,68.5192,68.3914,68.4013,25174.0
2023-06-05 15:50:00,69.61,69.66,69.58,69.59,51411.0,68.4013,68.4504,68.3718,68.3816,51411.0
2023-06-05 15:55:00,69.58,69.59,69.41,69.42,157285.0,68.3718,68.3816,68.2047,68.2146,157285.0
2023-06-06 09:30:00,69.7,70.1,69.7,69.87,40156.0,68.4897,68.8828,68.4897,68.6568,40156.0
2023-06-06 09:35:00,69.87,69.97,69.74,69.92,15199.0,68.6568,68.755,68.529,68.7059,15199.0
2023-06-06 09:40:00,69.95,70.22,69.9,70.22,20683.0,68.7354,69.0007,68.6862,69.0007,20683.0
2023-06-06 09:45:00,70.21,70.42,70.15,70.27,37899.0,68.9909,69.1972,68.9319,69.0498,37899.0
2023-06-06 09:50:00,70.26,70.32,70.07,70.3,24017.0,69.04,69.0989,68.8533,69.0793,24017.0
2023-06-06 09:55:00,70.3,70.55,70.28,70.52,28853.0,69.0793,69.325,69.0596,69.2955,28853.0
2023-06-06 10:00:00,70.52,70.87,70.52,70.85,51098.0,69.2955,69.6394,69.2955,69.6197,51098.0
2023-06-06 10:05:00,70.86,71.17,70.81,71.04,70260.0,69.6296,69.9342,69.5804,69.8064,70260.0
2023-06-06 10:10:00,71.03,71.14,71.01,71.08,55936.0,69.7966,69.9047,69.777,69.8457,55936.0
2023-06-06 10:15:00,71.09,71.22,71.02,71.15,59119.0,69.8556,69.9833,69.7868,69.9145,59119.0
2023-06-06 10:20:00,71.16,71.23,71.05,71.23,49486.0,69.9244,69.9931,69.8163,69.9931,49486.0
2023-06-06 10:25:00,71.23,71.31,71.2,71.27,58585.0,69.9931,70.0718,69.9637,70.0324,58585.0
2023-06-06 10:30:00,71.28,71.46,71.2,71.38,63949.0,70.0423,70.2191,69.9637,70.1405,63949.0
2023-06-06 10:35:00,71.38,71.49,71.37,71.48,26216.0,70.1405,70.2486,70.1307,70.2388,26216.0
2023-06-06 10:40:00,71.5,71.5,71.31,71.31,34797.0,70.2585,70.2585,70.0718,70.0718,34797.0
2023-06-06 10:45:00,71.34,71.39,71.26,71.34,34439.0,70.1012,70.1504,70.0226,70.1012,34439.0
2023-06-06 10:50:00,71.34,71.59,71.32,71.47,25697.0,70.1012,70.3469,70.0816,70.229,25697.0
2023-06-06 10:55:00,71.47,71.71,71.45,71.69,35408.0,70.229,70.4648,70.2093,70.4452,35408.0
2023-06-06 11:00:00,71.71,71.71,71.54,71.69,27462.0,70.4648,70.4648,70.2978,70.4452,27462.0
2023-06-06 11:05:00,71.69,71.75,71.54,71.62,22757.0,70.4452,70.5041,70.2978,70.3764,22757.0
2023-06-06 11:10:00,71.63,71.83,71.61,71.75,27666.0,70.3862,70.5827,70.3665,70.5041,27666.0
2023-06-06 11:15:00,71.77,71.82,71.72,71.82,22252.0,70.5238,70.5729,70.4746,70.5729,22252.0
2023-06-06 11:20:00,71.81,71.86,71.73,71.83,22026.0,70.5631,70.6122,70.4845,70.5827,22026.0
2023-06-06 11:25:00,71.82,71.93,71.67,71.91,23198.0,70.5729,70.681,70.4255,70.6613,23198.0
2023-06-06 11:30:00,71.9,71.93,71.78,71.86,20629.0,70.6515,70.681,70.5336,70.6122,20629.0
2023-06-06 11:35:00,71.86,71.91,71.75,71.82,27503.0,70.6122,70.6613,70.5041,70.5729,27503.0
2023-06-06 11:40:00,71.81,71.81,71.64,71.65,15350.0,70.5631,70.5631,70.396,70.4059,15350.0
2023-06-06 11:45:00,71.66,71.79,71.65,71.76,12021.0,70.4157,70.5434,70.4059,70.5139,12021.0
2023-06-06 11:50:00,71.78,71.83,71.72,71.75,16456.0,70.5336,70.5827,70.4746,70.5041,16456.0
2023-06-06 11:55:00,71.75,71.8,71.7,71.7,18612.0,70.5041,70.5532,70.455,70.455,18612.0
2023-06-06 12:00:00,71.69,71.72,71.62,71.68,13855.0,70.4452,70.4746,70.3764,70.4353,13855.0
2023-06-06 12:05:00,71.67,71.81,71.65,71.81,42059.0,70.4255,70.5631,70.4059,70.5631,42059.0
2023-06-06 12:10:00,71.82,71.85,71.75,71.77,14720.0,70.5729,70.6024,70.5041,70.5238,14720.0
2023-06-06 12:15:00,71.77,71.89,71.77,71.88,12147.0,70.5238,70.6417,70.5238,70.6319,12147.0
2023-06-06 12:20:00,71.86,71.96,71.85,71.92,15074.0,70.6122,70.7105,70.6024,70.6712,15074.0
2023-06-06 12:25:00,71.92,71.97,71.89,71.92,21404.0,70.6712,70.7203,70.6417,70.6712,21404.0
2023-06-06 12:30:00,71.92,71.95,71.85,71.95,11609.0,70.6712,70.7006,70.6024,70.7006,11609.0
2023-06-06 12:35:00,71.94,71.94,71.88,71.9,32113.0,70.6908,70.6908,70.6319,70.6515,32113.0
2023-06-06 12:40:00,71.91,71.92,71.79,71.81,26123.0,70.6613,70.6712,70.5434,70.5631,26123.0
2023-06-06 12:45:00,71.79,71.79,71.71,71.71,15378.0,70.5434,70.5434,70.4648,70.4648,15378.0
2023-06-06 12:50:00,71.71,71.74,71.65,71.67,21565.0,70.4648,70.4943,70.4059,70.4255,21565.0
2023-06-06 12:55:00,71.67,71.68,71.61,71.65,14525.0,70.4255,70.4353,70.3665,70.4059,14525.0
2023-06-06 13:00:00,71.65,71.66,71.57,71.57,10455.0,70.4059,70.4157,70.3272,70.3272,10455.0
2023-06-06 13:05:00,71.58,71.61,71.48,71.61,18783.0,70.3371,70.3665,70.2388,70.3665,18783.0
2023-06-06 13:10:00,71.61,71.74,71.6,71.73,11028.0,70.3665,70.4943,70.3567,70.4845,11028.0
2023-06-06 13:15:00,71.73,71.79,71.69,71.72,14836.0,70.4845,70.5434,70.4452,70.4746,14836.0
2023-06-06 13:20:00,71.71,71.75,71.65,71.72,17809.0,70.4648,70.5041,70.4059,70.4746,17809.0
2023-06-06 13:25:00,71.73,71.77,71.67,71.76,12479.0,70.4845,70.5238,70.4255,70.5139,12479.0
2023-06-06 13:30:00,71.77,71.77,71.72,71.77,11427.0,70.5238,70.5238,70.4746,70.5238,11427.0
2023-06-06 13:35:00,71.78,71.82,71.76,71.78,7963.0,70.5336,70.5729,70.5139,70.5336,7963.0
2023-06-06 13:40:00,71.78,71.83,71.73,71.74,25079.0,70.5336,70.5827,70.4845,70.4943,25079.0
2023-06-06 13:45:00,71.74,71.78,71.73,71.76,9181.0,70.4943,70.5336,70.4845,70.5139,9181.0
2023-06-06 13:50:00,71.78,71.85,71.76,71.77,10730.0,70.5336,70.6024,70.5139,70.5238,10730.0
2023-06-06 13:55:00,71.75,71.75,71.65,71.7,11602.0,70.5041,70.5041,70.4059,70.455,11602.0
2023-06-06 14:00:00,71.69,71.69,71.62,71.63,9750.0,70.4452,70.4452,70.3764,70.3862,9750.0
2023-06-06 14:05:00,71.62,71.66,71.55,71.65,8164.0,70.3764,70.4157,70.3076,70.4059,8164.0
2023-06-06 14:10:00,71.64,71.68,71.6,71.65,9205.0,70.396,70.4353,70.3567,70.4059,9205.0
2023-06-06 14:15:00,71.64,71.69,71.59,71.68,7037.0,70.396,70.4452,70.3469,70.4353,7037.0
2023-06-06 14:20:00,71.66,71.73,71.64,71.72,9406.0,70.4157,70.4845,70.396,70.4746,9406.0
2023-06-06 14:25:00,71.72,71.77,71.69,71.77,9069.0,70.4746,70.5238,70.4452,70.5238,9069.0
2023-06-06 14:30:00,71.77,71.78,71.7,71.75,22956.0,70.5238,70.5336,70.455,70.5041,22956.0
2023-06-06 14:35:00,71.75,71.81,71.74,71.77,9975.0,70.5041,70.5631,70.4943,70.5238,9975.0
2023-06-06 14:40:00,71.76,71.86,71.75,71.85,9559.0,70.5139,70.6122,70.5041,70.6024,9559.0
2023-06-06 14:45:00,71.85,71.95,71.84,71.95,9894.0,70.6024,70.7006,70.5926,70.7006,9894.0
2023-06-06 14:50:00,71.95,71.99,71.94,71.99,12833.0,70.7006,70.7399,70.6908,70.7399,12833.0
2023-06-06 14:55:00,71.98,72.0,71.94,71.96,17611.0,70.7301,70.7498,70.6908,70.7105,17611.0
2023-06-06 15:00:00,71.96,72.12,71.94,72.12,52821.0,70.7105,70.8677,70.6908,70.8677,52821.0
2023-06-06 15:05:00,72.12,72.16,72.05,72.1,13156.0,70.8677,70.907,70.7989,70.848,13156.0
2023-06-06 15:10:00,72.1,72.19,72.1,72.15,9462.0,70.848,70.9365,70.848,70.8972,9462.0
2023-06-06 15:15:00,72.16,72.23,72.14,72.22,13193.0,70.907,70.9758,70.8873,70.966,13193.0
2023-06-06 15:20:00,72.22,72.25,72.17,72.24,15929.0,70.966,70.9954,70.9168,70.9856,15929.0
2023-06-06 15:25:00,72.24,72.25,72.19,72.22,10119.0,70.9856,70.9954,70.9365,70.966,10119.0
2023-06-06 15:30:00,72.22,72.22,72.15,72.18,18957.0,70.966,70.966,70.8972,70.9266,18957.0
2023-06-06 15:35:00,72.16,72.2,72.11,72.14,24236.0,70.907,70.9463,70.8579,70.8873,24236.0
2023-06-06 15:40:00,72.14,72.2,72.08,72.18,20031.0,70.8873,70.9463,70.8284,70.9266,20031.0
2023-06-06 15:45:00,72.17,72.21,72.08,72.09,24941.0,70.9168,70.9561,70.8284,70.8382,24941.0
2023-06-06 15:50:00,72.09,72.14,72.05,72.09,44777.0,70.8382,70.8873,70.7989,70.8382,44777.0
2023-06-06 15:55:00,72.1,72.23,72.1,72.19,180048.0,70.848,70.9758,70.848,70.9365,180048.0
2023-06-07 09:30:00,72.25,72.52,72.01,72.21,41910.0,70.9954,71.2607,70.7596,70.9561,41910.0
2023-06-07 09:35:00,72.2,72.59,72.14,72.51,16048.0,70.9463,71.3295,70.8873,71.2509,16048.0
2023-06-07 09:40:00,72.45,72.64,72.37,72.62,20271.0,71.192,71.3787,71.1133,71.359,20271.0
2023-06-07 09:45:00,72.62,72.62,72.23,72.23,13953.0,71.359,71.359,70.9758,70.9758,13953.0
2023-06-07 09:50:00,72.2,72.55,72.19,72.5,14844.0,70.9463,71.2902,70.9365,71.2411,14844.0
2023-06-07 09:55:00,72.48,72.58,72.44,72.53,13660.0,71.2214,71.3197,71.1821,71.2706,13660.0
2023-06-07 10:00:00,72.52,72.56,72.34,72.4,24336.0,71.2607,71.3,71.0839,71.1428,24336.0
2023-06-07 10:05:00,72.4,72.52,72.39,72.47,39225.0,71.1428,71.2607,71.133,71.2116,39225.0
2023-06-07 10:10:00,72.48,72.62,72.48,72.51,14218.0,71.2214,71.359,71.2214,71.2509,14218.0
2023-06-07 10:15:00,72.48,72.59,72.43,72.58,13182.0,71.2214,71.3295,71.1723,71.3197,13182.0
2023-06-07 10:20:00,72.56,72.62,72.45,72.47,21363.0,71.3,71.359,71.192,71.2116,21363.0
2023-06-07 10:25:00,72.47,72.48,72.32,72.48,11378.0,71.2116,71.2214,71.0642,71.2214,11378.0
2023-06-07 10:30:00,72.47,72.63,72.47,72.53,17773.0,71.2116,71.3688,71.2116,71.2706,17773.0
2023-06-07 10:35:00,72.53,72.55,72.42,72.5,21612.0,71.2706,71.2902,71.1625,71.2411,21612.0
2023-06-07 10:40:00,72.48,72.56,72.44,72.49,12810.0,71.2214,71.3,71.1821,71.2313,12810.0
2023-06-07 10:45:00,72.5,72.74,72.5,72.67,25947.0,71.2411,71.4769,71.2411,71.4081,25947.0
2023-06-07 10:50:00,72.65,72.65,72.34,72.41,11675.0,71.3885,71.3885,71.0839,71.1527,11675.0
2023-06-07 10:55:00,72.41,72.41,72.22,72.37,12357.0,71.1527,71.1527,70.966,71.1133,12357.0
2023-06-07 11:00:00,72.35,72.52,72.35,72.51,12489.0,71.0937,71.2607,71.0937,71.2509,12489.0
2023-06-07 11:05:00,72.53,72.54,72.31,72.33,9758.0,71.2706,71.2804,71.0544,71.074,9758.0
2023-06-07 11:10:00,72.3,72.46,72.3,72.45,8657.0,71.0446,71.2018,71.0446,71.192,8657.0
2023-06-07 11:15:00,72.44,72.45,72.35,72.38,12369.0,71.1821,71.192,71.0937,71.1232,12369.0
2023-06-07 11:20:00,72.39,72.55,72.38,72.54,10705.0,71.133,71.2902,71.1232,71.2804,10705.0
2023-06-07 11:25:00,72.53,72.66,72.51,72.66,11118.0,71.2706,71.3983,71.2509,71.3983,11118.0
2023-06-07 11:30:00,72.65,72.74,72.64,72.73,10168.0,71.3885,71.4769,71.3787,71.4671,10168.0
2023-06-07 11:35:00,72.72,72.89,72.72,72.86,12696.0,71.4573,71.6243,71.4573,71.5948,12696.0
2023-06-07 11:40:00,72.86,72.86,72.7,72.7,8377.0,71.5948,71.5948,71.4376,71.4376,8377.0
2023-06-07 11:45:00,72.71,72.78,72.67,72.77,11781.0,71.4474,71.5162,71.4081,71.5064,11781.0
2023-06-07 11:50:00,72.71,72.72,72.64,72.7,8591.0,71.4474,71.4573,71.3787,71.4376,8591.0
2023-06-07 11:55:00,72.69,72.69,72.42,72.43,9104.0,71.4278,71.4278,71.1625,71.1723,9104.0
2023-06-07 12:00:00,72.44,72.47,72.29,72.3,6252.0,71.1821,71.2116,71.0347,71.0446,6252.0
2023-06-07 12:05:00,72.34,72.35,72.19,72.19,8825.0,71.0839,71.0937,70.9365,70.9365,8825.0
2023-06-07 12:10:00,72.18,72.29,72.17,72.22,9390.0,70.9266,71.0347,70.9168,70.966,9390.0
2023-06-07 12:15:00,72.23,72.31,72.21,72.29,13217.0,70.9758,71.0544,70.9561,71.0347,13217.0
2023-06-07 12:20:00,72.26,72.36,72.25,72.35,12633.0,71.0053,71.1035,70.9954,71.0937,12633.0
2023-06-07 12:25:00,72.35,72.4,72.29,72.31,8768.0,71.0937,71.1428,71.0347,71.0544,8768.0
2023-06-07 12:30:00,72.3,72.34,72.2,72.2,9658.0,71.0446,71.0839,70.9463,70.9463,9658.0
2023-06-07 12:35:00,72.21,72.31,72.18,72.26,14155.0,70.9561,71.0544,70.9266,71.0053,14155.0
2023-06-07 12:40:00,72.25,72.25,72.18,72.23,13157.0,70.9954,70.9954,70.9266,70.9758,13157.0
2023-06-07 12:45:00,72.22,72.3,72.21,72.25,25479.0,70.966,71.0446,70.9561,70.9954,25479.0
2023-06-07 12:50:00,72.24,72.29,72.22,72.22,15999.0,70.9856,71.0347,70.966,70.966,15999.0
2023-06-07 12:55:00,72.23,72.31,72.22,72.31,13036.0,70.9758,71.0544,70.966,71.0544,13036.0
2023-06-07 13:00:00,72.31,72.33,72.18,72.24,15045.0,71.0544,71.074,70.9266,70.9856,15045.0
2023-06-07 13:05:00,72.23,72.27,72.17,72.25,10178.0,70.9758,71.0151,70.9168,70.9954,10178.0
2023-06-07 13:10:00,72.26,72.31,72.15,72.18,24280.0,71.0053,71.0544,70.8972,70.9266,24280.0
2023-06-07 13:15:00,72.17,72.18,71.95,71.97,43002.0,70.9168,70.9266,70.7006,70.7203,43002.0
2023-06-07 13:20:00,71.98,72.0,71.8,71.9,19479.0,70.7301,70.7498,70.5532,70.6515,19479.0
2023-06-07 13:25:00,71.91,72.01,71.89,72.01,15496.0,70.6613,70.7596,70.6417,70.7596,15496.0
2023-06-07 13:30:00,71.97,72.0,71.88,71.92,7650.0,70.7203,70.7498,70.6319,70.6712,7650.0
2023-06-07 13:35:00,71.94,72.0,71.86,71.87,11061.0,70.6908,70.7498,70.6122,70.622,11061.0
2023-06-07 13:40:00,71.86,71.92,71.8,71.83,16819.0,70.6122,70.6712,70.5532,70.5827,16819.0
2023-06-07 13:45:00,71.81,71.85,71.73,71.78,13375.0,70.5631,70.6024,70.4845,70.5336,13375.0
2023-06-07 13:50:00,71.78,71.91,71.73,71.88,13507.0,70.5336,70.6613,70.4845,70.6319,13507.0
2023-06-07 13:55:00,71.87,71.9,71.85,71.88,8273.0,70.622,70.6515,70.6024,70.6319,8273.0
2023-06-07 14:00:00,71.88,71.99,71.87,71.94,12650.0,70.6319,70.7399,70.622,70.6908,12650.0
2023-06-07 14:05:00,71.95,71.97,71.91,71.95,17867.0,70.7006,70.7203,70.6613,70.7006,17867.0
2023-06-07 14:10:00,71.95,71.95,71.86,71.91,29407.0,70.7006,70.7006,70.6122,70.6613,29407.0
2023-06-07 14:15:00,71.9,71.94,71.87,71.94,19880.0,70.6515,70.6908,70.622,70.6908,19880.0
2023-06-07 14:20:00,71.96,71.97,71.88,71.88,6325.0,70.7105,70.7203,70.6319,70.6319,6325.0
2023-06-07 14:25:00,71.89,71.92,71.84,71.84,6295.0,70.6417,70.6712,70.5926,70.5926,6295.0
2023-06-07 14:30:00,71.83,71.88,71.82,71.85,6444.0,70.5827,70.6319,70.5729,70.6024,6444.0
2023-06-07 14:35:00,71.85,71.93,71.78,71.93,8832.0,70.6024,70.681,70.5336,70.681,8832.0
2023-06-07 14:40:00,71.92,71.95,71.88,71.91,6353.0,70.6712,70.7006,70.6319,70.6613,6353.0
2023-06-07 14:45:00,71.9,71.93,71.85,71.86,6751.0,70.6515,70.681,70.6024,70.6122,6751.0
2023-06-07 14:50:00,71.84,71.92,71.84,71.9,7144.0,70.5926,70.6712,70.5926,70.6515,7144.0
2023-06-07 14:55:00,71.9,71.94,71.87,71.9,13930.0,70.6515,70.6908,70.622,70.6515,13930.0
2023-06-07 15:00:00,71.91,71.99,71.88,71.95,25091.0,70.6613,70.7399,70.6319,70.7006,25091.0
2023-06-07 15:05:00,71.95,71.99,71.95,71.97,8569.0,70.7006,70.7399,70.7006,70.7203,8569.0
2023-06-07 15:10:00,71.96,71.98,71.9,71.92,16235.0,70.7105,70.7301,70.6515,70.6712,16235.0
2023-06-07 15:15:00,71.93,72.0,71.9,71.97,26978.0,70.681,70.7498,70.6515,70.7203,26978.0
2023-06-07 15:20:00,71.97,72.07,71.97,72.03,148051.0,70.7203,70.8186,70.7203,70.7793,148051.0
2023-06-07 15:25:00,72.02,72.03,71.9,71.92,22868.0,70.7694,70.7793,70.6515,70.6712,22868.0
2023-06-07 15:30:00,71.92,72.0,71.82,71.85,28675.0,70.6712,70.7498,70.5729,70.6024,28675.0
2023-06-07 15:35:00,71.86,71.87,71.75,71.78,26264.0,70.6122,70.622,70.5041,70.5336,26264.0
2023-06-07 15:40:00,71.8,71.8,71.67,71.7,30021.0,70.5532,70.5532,70.4255,70.455,30021.0
2023-06-07 15:45:00,71.69,71.71,71.62,71.66,27126.0,70.4452,70.4648,70.3764,70.4157,27126.0
2023-06-07 15:50:00,71.67,71.68,71.51,71.51,65184.0,70.4255,70.4353,70.2683,70.2683,65184.0
2023-06-07 15:55:00,71.52,71.58,71.45,71.57,132293.0,70.2781,70.3371,70.2093,70.3272,132293.0
2023-06-08 09:30:00,71.36,71.66,71.14,71.59,75998.0,70.1209,70.4157,69.9047,70.3469,75998.0
2023-06-08 09:35:00,71.6,71.71,71.47,71.55,26120.0,70.3567,70.4648,70.229,70.3076,26120.0
2023-06-08 09:40:00,71.61,71.73,71.57,71.58,19665.0,70.3665,70.4845,70.3272,70.3371,19665.0
2023-06-08 09:45:00,71.58,71.58,71.35,71.42,25677.0,70.3371,70.3371,70.1111,70.1798,25677.0
2023-06-08 09:50:00,71.39,71.44,71.24,71.32,18128.0,70.1504,70.1995,70.003,70.0816,18128.0
2023-06-08 09:55:00,71.33,71.68,71.28,71.65,24523.0,70.0914,70.4353,70.0423,70.4059,24523.0
2023-06-08 10:00:00,71.64,71.81,71.62,71.64,22152.0,70.396,70.5631,70.3764,70.396,22152.0
2023-06-08 10:05:00,71.65,71.76,71.61,71.76,15017.0,70.4059,70.5139,70.3665,70.5139,15017.0
2023-06-08 10:10:00,71.78,71.79,71.61,71.65,10230.0,70.5336,70.5434,70.3665,70.4059,10230.0
2023-06-08 10:15:00,71.7,71.73,71.61,71.68,7811.0,70.455,70.4845,70.3665,70.4353,7811.0
2023-06-08 10:20:00,71.67,71.77,71.59,71.73,7691.0,70.4255,70.5238,70.3469,70.4845,7691.0
2023-06-08 10:25:00,71.71,71.74,71.66,71.73,6411.0,70.4648,70.4943,70.4157,70.4845,6411.0
2023-06-08 10:30:00,71.74,71.86,71.74,71.74,11709.0,70.4943,70.6122,70.4943,70.4943,11709.0
2023-06-08 10:35:00,71.68,71.73,71.64,71.67,20012.0,70.4353,70.4845,70.396,70.4255,20012.0
2023-06-08 10:40:00,71.68,71.72,71.63,71.63,5205.0,70.4353,70.4746,70.3862,70.3862,5205.0
2023-06-08 10:45:00,71.63,71.72,71.63,71.66,5922.0,70.3862,70.4746,70.3862,70.4157,5922.0
2023-06-08 10:50:00,71.65,71.72,71.63,71.66,4943.0,70.4059,70.4746,70.3862,70.4157,4943.0
2023-06-08 10:55:00,71.66,71.71,71.6,71.64,16376.0,70.4157,70.4648,70.3567,70.396,16376.0
2023-06-08 11:00:00,71.64,71.67,71.48,71.48,12473.0,70.396,70.4255,70.2388,70.2388,12473.0
2023-06-08 11:05:00,71.48,71.57,71.47,71.51,15263.0,70.2388,70.3272,70.229,70.2683,15263.0
2023-06-08 11:10:00,71.49,71.62,71.48,71.6,10107.0,70.2486,70.3764,70.2388,70.3567,10107.0
2023-06-08 11:15:00,71.6,71.6,71.46,71.56,17975.0,70.3567,70.3567,70.2191,70.3174,17975.0
2023-06-08 11:20:00,71.57,71.61,71.55,71.57,5206.0,70.3272,70.3665,70.3076,70.3272,5206.0
2023-06-08 11:25:00,71.57,71.66,71.52,71.64,9156.0,70.3272,70.4157,70.2781,70.396,9156.0
2023-06-08 11:30:00,71.64,71.67,71.52,71.53,7439.0,70.396,70.4255,70.2781,70.2879,7439.0
2023-06-08 11:35:00,71.53,71.66,71.53,71.65,4398.0,70.2879,70.4157,70.2879,70.4059,4398.0
2023-06-08 11:40:00,71.69,71.7,71.63,71.64,8711.0,70.4452,70.455,70.3862,70.396,8711.0
2023-06-08 11:45:00,71.63,71.63,71.57,71.57,6118.0,70.3862,70.3862,70.3272,70.3272,6118.0
2023-06-08 11:50:00,71.55,71.67,71.55,71.62,7032.0,70.3076,70.4255,70.3076,70.3764,7032.0
2023-06-08 11:55:00,71.64,71.68,71.63,71.67,12701.0,70.396,70.4353,70.3862,70.4255,12701.0
2023-06-08 12:00:00,71.67,71.71,71.64,71.7,4878.0,70.4255,70.4648,70.396,70.455,4878.0
2023-06-08 12:05:00,71.71,71.75,71.68,71.68,6470.0,70.4648,70.5041,70.4353,70.4353,6470.0
2023-06-08 12:10:00,71.69,71.69,71.62,71.62,6219.0,70.4452,70.4452,70.3764,70.3764,6219.0
2023-06-08 12:15:00,71.61,71.62,71.52,71.52,7557.0,70.3665,70.3764,70.2781,70.2781,7557.0
2023-06-08 12:20:00,71.53,71.53,71.44,71.5,21600.0,70.2879,70.2879,70.1995,70.2585,21600.0
2023-06-08 12:25:00,71.48,71.56,71.48,71.53,6126.0,70.2388,70.3174,70.2388,70.2879,6126.0
2023-06-08 12:30:00,71.52,71.52,71.47,71.48,6331.0,70.2781,70.2781,70.229,70.2388,6331.0
2023-06-08 12:35:00,71.5,71.5,71.38,71.41,10395.0,70.2585,70.2585,70.1405,70.17,10395.0
2023-06-08 12:40:00,71.39,71.55,71.38,71.55,6721.0,70.1504,70.3076,70.1405,70.3076,6721.0
2023-06-08 12:45:00,71.55,71.59,71.49,71.5,6896.0,70.3076,70.3469,70.2486,70.2585,6896.0
2023-06-08 12:50:00,71.51,71.58,71.49,71.58,4612.0,70.2683,70.3371,70.2486,70.3371,4612.0
2023-06-08 12:55:00,71.6,71.62,71.58,71.59,5759.0,70.3567,70.3764,70.3371,70.3469,5759.0
2023-06-08 13:00:00,71.6,71.66,71.6,71.62,4530.0,70.3567,70.4157,70.3567,70.3764,4530.0
2023-06-08 13:05:00,71.63,71.63,71.57,71.57,4609.0,70.3862,70.3862,70.3272,70.3272,4609.0
2023-06-08 13:10:00,71.58,71.58,71.5,71.55,21953.0,70.3371,70.3371,70.2585,70.3076,21953.0
2023-06-08 13:15:00,71.54,71.62,71.54,71.61,7100.0,70.2978,70.3764,70.2978,70.3665,7100.0
2023-06-08 13:20:00,71.6,71.61,71.54,71.55,4588.0,70.3567,70.3665,70.2978,70.3076,4588.0
2023-06-08 13:25:00,71.57,71.59,71.52,71.52,4526.0,70.3272,70.3469,70.2781,70.2781,4526.0
2023-06-08 13:30:00,71.52,71.56,71.47,71.47,3895.0,70.2781,70.3174,70.229,70.229,3895.0
2023-06-08 13:35:00,71.49,71.51,71.45,71.45,4607.0,70.2486,70.2683,70.2093,70.2093,4607.0
2023-06-08 13:40:00,71.42,71.42,71.3,71.31,10695.0,70.1798,70.1798,70.0619,70.0718,10695.0
2023-06-08 13:45:00,71.31,71.36,71.29,71.35,10229.0,70.0718,70.1209,70.0521,70.1111,10229.0
2023-06-08 13:50:00,71.35,71.44,71.35,71.42,6483.0,70.1111,70.1995,70.1111,70.1798,6483.0
2023-06-08 13:55:00,71.42,71.53,71.42,71.52,8376.0,70.1798,70.2879,70.1798,70.2781,8376.0
2023-06-08 14:00:00,71.52,71.56,71.46,71.48,7123.0,70.2781,70.3174,70.2191,70.2388,7123.0
2023-06-08 14:05:00,71.48,71.53,71.48,71.48,8342.0,70.2388,70.2879,70.2388,70.2388,8342.0
2023-06-08 14:10:00,71.48,71.53,71.45,71.53,8870.0,70.2388,70.2879,70.2093,70.2879,8870.0
2023-06-08 14:15:00,71.53,71.53,71.46,71.49,8075.0,70.2879,70.2879,70.2191,70.2486,8075.0
2023-06-08 14:20:00,71.54,71.56,71.5,71.54,6478.0,70.2978,70.3174,70.2585,70.2978,6478.0
2023-06-08 14:25:00,71.55,71.55,71.5,71.52,10204.0,70.3076,70.3076,70.2585,70.2781,10204.0
2023-06-08 14:30:00,71.53,71.57,71.51,71.52,6736.0,70.2879,70.3272,70.2683,70.2781,6736.0
2023-06-08 14:35:00,71.53,71.55,71.47,71.48,5009.0,70.2879,70.3076,70.229,70.2388,5009.0
2023-06-08 14:40:00,71.48,71.49,71.43,71.46,9725.0,70.2388,70.2486,70.1897,70.2191,9725.0
2023-06-08 14:45:00,71.44,71.44,71.36,71.37,5401.0,70.1995,70.1995,70.1209,70.1307,5401.0
2023-06-08 14:50:00,71.37,71.44,71.37,71.37,4592.0,70.1307,70.1995,70.1307,70.1307,4592.0
2023-06-08 14:55:00,71.37,71.41,71.34,71.35,8136.0,70.1307,70.17,70.1012,70.1111,8136.0
2023-06-08 15:00:00,71.35,71.44,71.34,71.37,14003.0,70.1111,70.1995,70.1012,70.1307,14003.0
2023-06-08 15:05:00,71.36,71.4,71.35,71.38,11404.0,70.1209,70.1602,70.1111,70.1405,11404.0
2023-06-08 15:10:00,71.37,71.39,71.29,71.3,14983.0,70.1307,70.1504,70.0521,70.0619,14983.0
2023-06-08 15:15:00,71.28,71.34,71.27,71.34,20633.0,70.0423,70.1012,70.0324,70.1012,20633.0
2023-06-08 15:20:00,71.34,71.39,71.33,71.39,16741.0,70.1012,70.1504,70.0914,70.1504,16741.0
2023-06-08 15:25:00,71.39,71.39,71.33,71.34,14411.0,70.1504,70.1504,70.0914,70.1012,14411.0
2023-06-08 15:30:00,71.34,71.34,71.24,71.26,27502.0,70.1012,70.1012,70.003,70.0226,27502.0
2023-06-08 15:35:00,71.25,71.29,71.22,71.26,30067.0,70.0128,70.0521,69.9833,70.0226,30067.0
2023-06-08 15:40:00,71.26,71.29,71.19,71.22,31808.0,70.0226,70.0521,69.9538,69.9833,31808.0
2023-06-08 15:45:00,71.22,71.32,71.18,71.28,42916.0,69.9833,70.0816,69.944,70.0423,42916.0
2023-06-08 15:50:00,71.28,71.35,71.22,71.23,77234.0,70.0423,70.1111,69.9833,69.9931,77234.0
2023-06-08 15:55:00,71.23,71.31,71.2,71.21,217114.0,69.9931,70.0718,69.9637,69.9735,217114.0
2023-06-09 09:30:00,71.2,71.32,71.14,71.24,32718.0,69.9637,70.0816,69.9047,70.003,32718.0
2023-06-09 09:35:00,71.26,71.29,70.84,71.16,18237.0,70.0226,70.0521,69.6099,69.9244,18237.0
2023-06-09 09:40:00,71.2,71.33,71.12,71.26,15309.0,69.9637,70.0914,69.8851,70.0226,15309.0
2023-06-09 09:45:00,71.26,71.33,71.13,71.19,21043.0,70.0226,70.0914,69.8949,69.9538,21043.0
2023-06-09 09:50:00,71.2,71.22,71.06,71.18,12589.0,69.9637,69.9833,69.8261,69.944,12589.0
2023-06-09 09:55:00,71.19,71.32,71.17,71.2,12755.0,69.9538,70.0816,69.9342,69.9637,12755.0
2023-06-09 10:00:00,71.2,71.5,71.2,71.38,24095.0,69.9637,70.2585,69.9637,70.1405,24095.0
2023-06-09 10:05:00,71.37,71.41,71.32,71.36,20533.0,70.1307,70.17,70.0816,70.1209,20533.0
2023-06-09 10:10:00,71.36,71.5,71.34,71.49,13948.0,70.1209,70.2585,70.1012,70.2486,13948.0
2023-06-09 10:15:00,71.52,71.66,71.47,71.62,15188.0,70.2781,70.4157,70.229,70.3764,15188.0
2023-06-09 10:20:00,71.62,71.71,71.55,71.68,16968.0,70.3764,70.4648,70.3076,70.4353,16968.0
2023-06-09 10:25:00,71.65,71.7,71.53,71.7,13551.0,70.4059,70.455,70.2879,70.455,13551.0
2023-06-09 10:30:00,71.7,71.84,71.7,71.84,12878.0,70.455,70.5926,70.455,70.5926,12878.0
2023-06-09 10:35:00,71.83,71.84,71.68,71.73,20773.0,70.5827,70.5926,70.4353,70.4845,20773.0
2023-06-09 10:40:00,71.75,71.91,71.69,71.91,14680.0,70.5041,70.6613,70.4452,70.6613,14680.0
2023-06-09 10:45:00,71.97,72.21,71.94,72.14,25049.0,70.7203,70.9561,70.6908,70.8873,25049.0
2023-06-09 10:50:00,72.14,72.14,71.98,72.06,25571.0,70.8873,70.8873,70.7301,70.8087,25571.0
2023-06-09 10:55:00,72.06,72.25,72.03,72.23,22694.0,70.8087,70.9954,70.7793,70.9758,22694.0
2023-06-09 11:00:00,72.22,72.22,72.05,72.09,9079.0,70.966,70.966,70.7989,70.8382,9079.0
2023-06-09 11:05:00,72.07,72.07,71.82,71.82,9383.0,70.8186,70.8186,70.5729,70.5729,9383.0
2023-06-09 11:10:00,71.83,71.88,71.77,71.84,10923.0,70.5827,70.6319,70.5238,70.5926,10923.0
2023-06-09 11:15:00,71.85,71.89,71.77,71.81,8657.0,70.6024,70.6417,70.5238,70.5631,8657.0
2023-06-09 11:20:00,71.8,71.88,71.74,71.81,19228.0,70.5532,70.6319,70.4943,70.5631,19228.0
2023-06-09 11:25:00,71.84,71.84,71.67,71.72,18705.0,70.5926,70.5926,70.4255,70.4746,18705.0
2023-06-09 11:30:00,71.69,71.72,71.59,71.69,14377.0,70.4452,70.4746,70.3469,70.4452,14377.0
2023-06-09 11:35:00,71.71,71.81,71.71,71.79,11533.0,70.4648,70.5631,70.4648,70.5434,11533.0
2023-06-09 11:40:00,71.8,71.97,71.79,71.97,9500.0,70.5532,70.7203,70.5434,70.7203,9500.0
2023-06-09 11:45:00,71.99,72.01,71.8,71.8,28056.0,70.7399,70.7596,70.5532,70.5532,28056.0
2023-06-09 11:50:00,71.8,71.84,71.74,71.77,19624.0,70.5532,70.5926,70.4943,70.5238,19624.0
2023-06-09 11:55:00,71.77,71.79,71.71,71.75,8770.0,70.5238,70.5434,70.4648,70.5041,8770.0
2023-06-09 12:00:00,71.75,71.75,71.6,71.67,9541.0,70.5041,70.5041,70.3567,70.4255,9541.0
2023-06-09 12:05:00,71.67,71.77,71.66,71.75,13847.0,70.4255,70.5238,70.4157,70.5041,13847.0
2023-06-09 12:10:00,71.75,71.75,71.69,71.73,12262.0,70.5041,70.5041,70.4452,70.4845,12262.0
2023-06-09 12:15:00,71.73,71.73,71.64,71.65,10197.0,70.4845,70.4845,70.396,70.4059,10197.0
2023-06-09 12:20:00,71.66,71.66,71.55,71.6,9032.0,70.4157,70.4157,70.3076,70.3567,9032.0
2023-06-09 12:25:00,71.58,71.61,71.55,71.6,7490.0,70.3371,70.3665,70.3076,70.3567,7490.0
2023-06-09 12:30:00,71.61,71.68,71.6,71.67,3826.0,70.3665,70.4353,70.3567,70.4255,3826.0
2023-06-09 12:35:00,71.66,71.67,71.62,71.65,7402.0,70.4157,70.4255,70.3764,70.4059,7402.0
2023-06-09 12:40:00,71.66,71.67,71.61,71.67,5298.0,70.4157,70.4255,70.3665,70.4255,5298.0
2023-06-09 12:45:00,71.67,71.74,71.66,71.74,7977.0,70.4255,70.4943,70.4157,70.4943,7977.0
2023-06-09 12:50:00,71.75,71.81,71.72,71.79,5649.0,70.5041,70.5631,70.4746,70.5434,5649.0
2023-06-09 12:55:00,71.79,71.9,71.77,71.9,9396.0,70.5434,70.6515,70.5238,70.6515,9396.0
2023-06-09 13:00:00,71.9,71.91,71.84,71.89,6373.0,70.6515,70.6613,70.5926,70.6417,6373.0
2023-06-09 13:05:00,71.88,71.98,71.84,71.9,17784.0,70.6319,70.7301,70.5926,70.6515,17784.0
2023-06-09 13:10:00,71.88,71.91,71.83,71.84,13433.0,70.6319,70.6613,70.5827,70.5926,13433.0
2023-06-09 13:15:00,71.84,71.85,71.71,71.71,7408.0,70.5926,70.6024,70.4648,70.4648,7408.0
2023-06-09 13:20:00,71.7,72.11,71.68,71.99,74977.0,70.455,70.8579,70.4353,70.7399,74977.0
2023-06-09 13:25:00,71.99,72.29,71.94,72.12,275213.0,70.7399,71.0347,70.6908,70.8677,275213.0
2023-06-09 13:30:00,72.12,72.37,72.12,72.21,47034.0,70.8677,71.1133,70.8677,70.9561,47034.0
2023-06-09 13:35:00,72.2,72.22,72.0,72.13,18390.0,70.9463,70.966,70.7498,70.8775,18390.0
2023-06-09 13:40:00,72.15,72.3,72.15,72.18,13862.0,70.8972,71.0446,70.8972,70.9266,13862.0
2023-06-09 13:45:00,72.18,72.26,72.14,72.15,12562.0,70.9266,71.0053,70.8873,70.8972,12562.0
2023-06-09 13:50:00,72.15,72.15,72.0,72.06,26825.0,70.8972,70.8972,70.7498,70.8087,26825.0
2023-06-09 13:55:00,72.06,72.09,72.0,72.03,11461.0,70.8087,70.8382,70.7498,70.7793,11461.0
2023-06-09 14:00:00,72.04,72.05,72.0,72.02,13641.0,70.7891,70.7989,70.7498,70.7694,13641.0
2023-06-09 14:05:00,72.01,72.08,72.0,72.02,9486.0,70.7596,70.8284,70.7498,70.7694,9486.0
2023-06-09 14:10:00,72.01,72.06,72.0,72.05,6305.0,70.7596,70.8087,70.7498,70.7989,6305.0
2023-06-09 14:15:00,72.04,72.13,72.01,72.11,17023.0,70.7891,70.8775,70.7596,70.8579,17023.0
2023-06-09 14:20:00,72.12,72.18,72.1,72.17,11274.0,70.8677,70.9266,70.848,70.9168,11274.0
2023-06-09 14:25:00,72.16,72.2,72.06,72.06,8729.0,70.907,70.9463,70.8087,70.8087,8729.0
2023-06-09 14:30:00,72.05,72.05,71.97,72.0,9933.0,70.7989,70.7989,70.7203,70.7498,9933.0
2023-06-09 14:35:00,71.99,72.03,71.96,71.98,9759.0,70.7399,70.7793,70.7105,70.7301,9759.0
2023-06-09 14:40:00,71.98,72.04,71.98,72.03,6842.0,70.7301,70.7891,70.7301,70.7793,6842.0
2023-06-09 14:45:00,72.02,72.03,71.96,71.98,7309.0,70.7694,70.7793,70.7105,70.7301,7309.0
2023-06-09 14:50:00,71.98,72.0,71.95,71.95,17020.0,70.7301,70.7498,70.7006,70.7006,17020.0
2023-06-09 14:55:00,71.95,71.99,71.91,71.98,9587.0,70.7006,70.7399,70.6613,70.7301,9587.0
2023-06-09 15:00:00,71.99,72.13,71.98,72.12,10510.0,70.7399,70.8775,70.7301,70.8677,10510.0
2023-06-09 15:05:00,72.11,72.11,71.92,71.97,18150.0,70.8579,70.8579,70.6712,70.7203,18150.0
2023-06-09 15:10:00,71.97,72.04,71.95,72.03,8241.0,70.7203,70.7891,70.7006,70.7793,8241.0
2023-06-09 15:15:00,72.04,72.1,71.99,72.08,10517.0,70.7891,70.848,70.7399,70.8284,10517.0
2023-06-09 15:20:00,72.09,72.1,72.02,72.03,9088.0,70.8382,70.848,70.7694,70.7793,9088.0
2023-06-09 15:25:00,72.04,72.05,71.98,72.04,11829.0,70.7891,70.7989,70.7301,70.7891,11829.0
2023-06-09 15:30:00,72.04,72.05,71.98,71.99,20171.0,70.7891,70.7989,70.7301,70.7399,20171.0
2023-06-09 15:35:00,71.98,72.03,71.92,71.98,21331.0,70.7301,70.7793,70.6712,70.7301,21331.0
2023-06-09 15:40:00,71.97,72.02,71.97,71.98,21279.0,70.7203,70.7694,70.7203,70.7301,21279.0
2023-06-09 15:45:00,71.98,72.01,71.93,71.95,28649.0,70.7301,70.7596,70.681,70.7006,28649.0
2023-06-09 15:50:00,71.94,71.97,71.9,71.94,58198.0,70.6908,70.7203,70.6515,70.6908,58198.0
2023-06-09 15:55:00,71.93,72.02,71.91,71.98,137611.0,70.681,70.7694,70.6613,70.7301,137611.0
2023-06-12 09:30:00,72.16,72.35,71.66,71.92,32546.0,70.907,71.0937,70.4157,70.6712,32546.0
2023-06-12 09:35:00,71.91,71.92,71.58,71.79,14077.0,70.6613,70.6712,70.3371,70.5434,14077.0
2023-06-12 09:40:00,71.8,71.95,71.71,71.71,8981.0,70.5532,70.7006,70.4648,70.4648,8981.0
2023-06-12 09:45:00,71.74,71.77,71.55,71.55,13605.0,70.4943,70.5238,70.3076,70.3076,13605.0
2023-06-12 09:50:00,71.56,71.73,71.54,71.73,11008.0,70.3174,70.4845,70.2978,70.4845,11008.0
2023-06-12 09:55:00,71.74,71.74,71.58,71.59,16020.0,70.4943,70.4943,70.3371,70.3469,16020.0
2023-06-12 10:00:00,71.59,71.72,71.5,71.71,18622.0,70.3469,70.4746,70.2585,70.4648,18622.0
2023-06-12 10:05:00,71.72,71.92,71.66,71.81,11454.0,70.4746,70.6712,70.4157,70.5631,11454.0
2023-06-12 10:10:00,71.81,72.04,71.79,72.04,12575.0,70.5631,70.7891,70.5434,70.7891,12575.0
2023-06-12 10:15:00,72.02,72.02,71.82,71.83,8857.0,70.7694,70.7694,70.5729,70.5827,8857.0
2023-06-12 10:20:00,71.82,71.92,71.78,71.92,13028.0,70.5729,70.6712,70.5336,70.6712,13028.0
2023-06-12 10:25:00,71.91,71.97,71.81,71.96,10572.0,70.6613,70.7203,70.5631,70.7105,10572.0
2023-06-12 10:30:00,71.95,72.08,71.9,72.07,12817.0,70.7006,70.8284,70.6515,70.8186,12817.0
2023-06-12 10:35:00,72.07,72.11,71.9,71.92,10574.0,70.8186,70.8579,70.6515,70.6712,10574.0
2023-06-12 10:40:00,71.93,72.0,71.93,72.0,12160.0,70.681,70.7498,70.681,70.7498,12160.0
2023-06-12 10:45:00,71.98,72.09,71.93,72.08,14932.0,70.7301,70.8382,70.681,70.8284,14932.0
2023-06-12 10:50:00,72.08,72.21,72.04,72.21,11946.0,70.8284,70.9561,70.7891,70.9561,11946.0
2023-06-12 10:55:00,72.21,72.29,72.19,72.2,11514.0,70.9561,71.0347,70.9365,70.9463,11514.0
2023-06-12 11:00:00,72.22,72.31,72.14,72.31,21848.0,70.966,71.0544,70.8873,71.0544,21848.0
2023-06-12 11:05:00,72.33,72.4,72.31,72.36,16810.0,71.074,71.1428,71.0544,71.1035,16810.0
2023-06-12 11:10:00,72.37,72.53,72.34,72.52,19055.0,71.1133,71.2706,71.0839,71.2607,19055.0
2023-06-12 11:15:00,72.53,72.54,72.4,72.41,20425.0,71.2706,71.2804,71.1428,71.1527,20425.0
2023-06-12 11:20:00,72.41,72.44,72.33,72.44,12860.0,71.1527,71.1821,71.074,71.1821,12860.0
2023-06-12 11:25:00,72.49,72.6,72.49,72.57,13298.0,71.2313,71.3394,71.2313,71.3099,13298.0
2023-06-12 11:30:00,72.59,72.68,72.51,72.67,23279.0,71.3295,71.418,71.2509,71.4081,23279.0
2023-06-12 11:35:00,72.66,72.7,72.63,72.69,12399.0,71.3983,71.4376,71.3688,71.4278,12399.0
2023-06-12 11:40:00,72.68,72.74,72.63,72.72,11721.0,71.418,71.4769,71.3688,71.4573,11721.0
2023-06-12 11:45:00,72.69,72.72,72.65,72.69,14953.0,71.4278,71.4573,71.3885,71.4278,14953.0
2023-06-12 11:50:00,72.69,72.69,72.61,72.61,12873.0,71.4278,71.4278,71.3492,71.3492,12873.0
2023-06-12 11:55:00,72.62,72.65,72.61,72.64,10691.0,71.359,71.3885,71.3492,71.3787,10691.0
2023-06-12 12:00:00,72.64,72.66,72.57,72.64,8878.0,71.3787,71.3983,71.3099,71.3787,8878.0
2023-06-12 12:05:00,72.61,72.62,72.58,72.61,5820.0,71.3492,71.359,71.3197,71.3492,5820.0
2023-06-12 12:10:00,72.62,72.67,72.58,72.65,8737.0,71.359,71.4081,71.3197,71.3885,8737.0
2023-06-12 12:15:00,72.66,72.69,72.65,72.67,9636.0,71.3983,71.4278,71.3885,71.4081,9636.0
2023-06-12 12:20:00,72.68,72.7,72.63,72.69,8658.0,71.418,71.4376,71.3688,71.4278,8658.0
2023-06-12 12:25:00,72.7,72.72,72.64,72.65,3648.0,71.4376,71.4573,71.3787,71.3885,3648.0
2023-06-12 12:30:00,72.66,72.69,72.58,72.59,8936.0,71.3983,71.4278,71.3197,71.3295,8936.0
2023-06-12 12:35:00,72.59,72.68,72.56,72.56,54376.0,71.3295,71.418,71.3,71.3,54376.0
2023-06-12 12:40:00,72.54,72.55,72.47,72.5,9373.0,71.2804,71.2902,71.2116,71.2411,9373.0
2023-06-12 12:45:00,72.52,72.59,72.49,72.58,13380.0,71.2607,71.3295,71.2313,71.3197,13380.0
2023-06-12 12:50:00,72.59,72.69,72.58,72.68,5998.0,71.3295,71.4278,71.3197,71.418,5998.0
2023-06-12 12:55:00,72.69,72.76,72.69,72.73,8500.0,71.4278,71.4966,71.4278,71.4671,8500.0
2023-06-12 13:00:00,72.72,72.75,72.68,72.7,15149.0,71.4573,71.4867,71.418,71.4376,15149.0
2023-06-12 13:05:00,72.69,72.69,72.63,72.63,4915.0,71.4278,71.4278,71.3688,71.3688,4915.0
2023-06-12 13:10:00,72.63,72.66,72.59,72.6,16287.0,71.3688,71.3983,71.3295,71.3394,16287.0
2023-06-12 13:15:00,72.61,72.73,72.6,72.73,9705.0,71.3492,71.4671,71.3394,71.4671,9705.0
2023-06-12 13:20:00,72.74,72.77,72.71,72.72,5892.0,71.4769,71.5064,71.4474,71.4573,5892.0
2023-06-12 13:25:00,72.72,72.76,72.72,72.74,5503.0,71.4573,71.4966,71.4573,71.4769,5503.0
2023-06-12 13:30:00,72.74,72.74,72.71,72.71,10422.0,71.4769,71.4769,71.4474,71.4474,10422.0
2023-06-12 13:35:00,72.7,72.8,72.68,72.8,7844.0,71.4376,71.5359,71.418,71.5359,7844.0
2023-06-12 13:40:00,72.79,72.83,72.76,72.83,12059.0,71.5261,71.5654,71.4966,71.5654,12059.0
2023-06-12 13:45:00,72.83,72.85,72.78,72.78,16456.0,71.5654,71.585,71.5162,71.5162,16456.0
2023-06-12 13:50:00,72.78,72.83,72.77,72.8,8250.0,71.5162,71.5654,71.5064,71.5359,8250.0
2023-06-12 13:55:00,72.81,72.83,72.8,72.82,8966.0,71.5457,71.5654,71.5359,71.5555,8966.0
2023-06-12 14:00:00,72.83,72.88,72.83,72.86,8428.0,71.5654,71.6145,71.5654,71.5948,8428.0
2023-06-12 14:05:00,72.85,73.08,72.85,73.08,18935.0,71.585,71.811,71.585,71.811,18935.0
2023-06-12 14:10:00,73.09,73.11,72.99,72.99,15554.0,71.8208,71.8405,71.7226,71.7226,15554.0
2023-06-12 14:15:00,73.0,73.0,72.91,72.92,17451.0,71.7324,71.7324,71.644,71.6538,17451.0
2023-06-12 14:20:00,72.92,72.93,72.87,72.91,7798.0,71.6538,71.6636,71.6047,71.644,7798.0
2023-06-12 14:25:00,72.91,72.94,72.86,72.89,9840.0,71.644,71.6735,71.5948,71.6243,9840.0
2023-06-12 14:30:00,72.88,72.98,72.85,72.98,14661.0,71.6145,71.7128,71.585,71.7128,14661.0
2023-06-12 14:35:00,72.98,73.07,72.97,73.02,16978.0,71.7128,71.8012,71.7029,71.7521,16978.0
2023-06-12 14:40:00,73.02,73.04,72.97,72.98,13365.0,71.7521,71.7717,71.7029,71.7128,13365.0
2023-06-12 14:45:00,72.98,73.09,72.95,73.08,9850.0,71.7128,71.8208,71.6833,71.811,9850.0
2023-06-12 14:50:00,73.08,73.08,73.01,73.01,9323.0,71.811,71.811,71.7422,71.7422,9323.0
2023-06-12 14:55:00,73.02,73.13,73.01,73.11,29345.0,71.7521,71.8602,71.7422,71.8405,29345.0
2023-06-12 15:00:00,73.12,73.26,73.1,73.22,15924.0,71.8503,71.9879,71.8307,71.9486,15924.0
2023-06-12 15:05:00,73.23,73.25,73.18,73.24,22015.0,71.9584,71.9781,71.9093,71.9682,22015.0
2023-06-12 15:10:00,73.25,73.36,73.25,73.34,16940.0,71.9781,72.0862,71.9781,72.0665,16940.0
2023-06-12 15:15:00,73.35,73.44,73.34,73.34,25728.0,72.0763,72.1648,72.0665,72.0665,25728.0
2023-06-12 15:20:00,73.34,73.35,73.09,73.15,53519.0,72.0665,72.0763,71.8208,71.8798,53519.0
2023-06-12 15:25:00,73.16,73.25,73.15,73.2,19515.0,71.8896,71.9781,71.8798,71.9289,19515.0
2023-06-12 15:30:00,73.19,73.21,73.06,73.16,31075.0,71.9191,71.9388,71.7914,71.8896,31075.0
2023-06-12 15:35:00,73.16,73.24,73.12,73.17,36633.0,71.8896,71.9682,71.8503,71.8995,36633.0
2023-06-12 15:40:00,73.17,73.19,73.1,73.15,36262.0,71.8995,71.9191,71.8307,71.8798,36262.0
2023-06-12 15:45:00,73.15,73.18,72.94,73.01,53896.0,71.8798,71.9093,71.6735,71.7422,53896.0
2023-06-12 15:50:00,73.01,73.1,72.84,72.84,100945.0,71.7422,71.8307,71.5752,71.5752,100945.0
2023-06-12 15:55:00,72.83,72.93,72.81,72.93,164795.0,71.5654,71.6636,71.5457,71.6636,164795.0
2023-06-13 09:30:00,73.19,74.06,73.19,73.79,84518.0,71.9191,72.774,71.9191,72.5087,84518.0
2023-06-13 09:35:00,73.84,73.85,73.29,73.45,28017.0,72.5578,72.5676,72.0174,72.1746,28017.0
2023-06-13 09:40:00,73.43,73.6,73.2,73.52,23483.0,72.1549,72.322,71.9289,72.2434,23483.0
2023-06-13 09:45:00,73.52,73.59,73.3,73.46,30542.0,72.2434,72.3122,72.0272,72.1844,30542.0
2023-06-13 09:50:00,73.45,73.62,73.31,73.59,32417.0,72.1746,72.3416,72.037,72.3122,32417.0
2023-06-13 09:55:00,73.57,73.68,73.48,73.54,27657.0,72.2925,72.4006,72.2041,72.263,27657.0
2023-06-13 10:00:00,73.57,73.71,73.52,73.68,31035.0,72.2925,72.4301,72.2434,72.4006,31035.0
2023-06-13 10:05:00,73.72,73.85,73.7,73.72,33841.0,72.4399,72.5676,72.4203,72.4399,33841.0
2023-06-13 10:10:00,73.72,73.75,73.45,73.53,36409.0,72.4399,72.4694,72.1746,72.2532,36409.0
2023-06-13 10:15:00,73.54,73.56,73.42,73.56,19628.0,72.263,72.2827,72.1451,72.2827,19628.0
2023-06-13 10:20:00,73.57,73.74,73.56,73.7,30026.0,72.2925,72.4596,72.2827,72.4203,30026.0
2023-06-13 10:25:00,73.71,73.81,73.58,73.74,39378.0,72.4301,72.5283,72.3023,72.4596,39378.0
2023-06-13 10:30:00,73.75,73.78,73.61,73.75,22621.0,72.4694,72.4989,72.3318,72.4694,22621.0
2023-06-13 10:35:00,73.76,73.87,73.73,73.77,27074.0,72.4792,72.5873,72.4497,72.489,27074.0
2023-06-13 10:40:00,73.77,73.8,73.65,73.78,21906.0,72.489,72.5185,72.3711,72.4989,21906.0
2023-06-13 10:45:00,73.78,73.86,73.76,73.78,7811.0,72.4989,72.5775,72.4792,72.4989,7811.0
2023-06-13 10:50:00,73.77,73.78,73.62,73.69,21243.0,72.489,72.4989,72.3416,72.4104,21243.0
2023-06-13 10:55:00,73.69,73.7,73.6,73.65,10727.0,72.4104,72.4203,72.322,72.3711,10727.0
2023-06-13 11:00:00,73.64,73.66,73.6,73.66,11484.0,72.3613,72.3809,72.322,72.3809,11484.0
2023-06-13 11:05:00,73.64,73.68,73.62,73.67,10543.0,72.3613,72.4006,72.3416,72.3908,10543.0
2023-06-13 11:10:00,73.67,73.84,73.67,73.8,18611.0,72.3908,72.5578,72.3908,72.5185,18611.0
2023-06-13 11:15:00,73.8,73.88,73.78,73.87,24532.0,72.5185,72.5971,72.4989,72.5873,24532.0
2023-06-13 11:20:00,73.86,74.04,73.85,74.02,39738.0,72.5775,72.7543,72.5676,72.7347,39738.0
2023-06-13 11:25:00,74.03,74.07,73.99,74.06,12412.0,72.7445,72.7838,72.7052,72.774,12412.0
2023-06-13 11:30:00,74.07,74.13,74.04,74.05,21701.0,72.7838,72.8428,72.7543,72.7642,21701.0
2023-06-13 11:35:00,74.05,74.05,73.9,73.92,11156.0,72.7642,72.7642,72.6168,72.6364,11156.0
2023-06-13 11:40:00,73.93,74.0,73.92,73.94,9478.0,72.6463,72.715,72.6364,72.6561,9478.0
2023-06-13 11:45:00,73.96,73.96,73.88,73.96,7258.0,72.6757,72.6757,72.5971,72.6757,7258.0
2023-06-13 11:50:00,73.93,73.97,73.87,73.94,10523.0,72.6463,72.6856,72.5873,72.6561,10523.0
2023-06-13 11:55:00,73.94,74.01,73.85,73.86,6914.0,72.6561,72.7249,72.5676,72.5775,6914.0
2023-06-13 12:00:00,73.84,73.84,73.75,73.8,10829.0,72.5578,72.5578,72.4694,72.5185,10829.0
2023-06-13 12:05:00,73.83,73.88,73.82,73.84,7459.0,72.548,72.5971,72.5382,72.5578,7459.0
2023-06-13 12:10:00,73.85,73.95,73.84,73.87,10407.0,72.5676,72.6659,72.5578,72.5873,10407.0
2023-06-13 12:15:00,73.87,73.97,73.84,73.97,11694.0,72.5873,72.6856,72.5578,72.6856,11694.0
2023-06-13 12:20:00,73.97,73.97,73.92,73.92,12167.0,72.6856,72.6856,72.6364,72.6364,12167.0
2023-06-13 12:25:00,73.92,73.98,73.9,73.93,8248.0,72.6364,72.6954,72.6168,72.6463,8248.0
2023-06-13 12:30:00,73.9,73.93,73.84,73.92,20677.0,72.6168,72.6463,72.5578,72.6364,20677.0
2023-06-13 12:35:00,73.92,74.0,73.9,73.98,25432.0,72.6364,72.715,72.6168,72.6954,25432.0
2023-06-13 12:40:00,73.98,74.0,73.94,73.98,7721.0,72.6954,72.715,72.6561,72.6954,7721.0
2023-06-13 12:45:00,73.98,74.0,73.93,73.98,10749.0,72.6954,72.715,72.6463,72.6954,10749.0
2023-06-13 12:50:00,73.98,73.98,73.88,73.88,8548.0,72.6954,72.6954,72.5971,72.5971,8548.0
2023-06-13 12:55:00,73.88,73.98,73.88,73.98,10057.0,72.5971,72.6954,72.5971,72.6954,10057.0
2023-06-13 13:00:00,73.97,73.97,73.94,73.97,4086.0,72.6856,72.6856,72.6561,72.6856,4086.0
2023-06-13 13:05:00,73.99,74.0,73.92,73.94,14890.0,72.7052,72.715,72.6364,72.6561,14890.0
2023-06-13 13:10:00,73.93,73.95,73.86,73.87,15452.0,72.6463,72.6659,72.5775,72.5873,15452.0
2023-06-13 13:15:00,73.87,74.0,73.87,73.97,14606.0,72.5873,72.715,72.5873,72.6856,14606.0
2023-06-13 13:20:00,73.96,74.01,73.95,73.95,9758.0,72.6757,72.7249,72.6659,72.6659,9758.0
2023-06-13 13:25:00,73.96,74.01,73.94,73.95,17276.0,72.6757,72.7249,72.6561,72.6659,17276.0
2023-06-13 13:30:00,73.95,74.14,73.95,74.02,147801.0,72.6659,72.8526,72.6659,72.7347,147801.0
2023-06-13 13:35:00,74.02,74.17,74.01,74.12,27290.0,72.7347,72.8821,72.7249,72.833,27290.0
2023-06-13 13:40:00,74.12,74.18,74.1,74.18,13360.0,72.833,72.8919,72.8133,72.8919,13360.0
2023-06-13 13:45:00,74.2,74.2,74.04,74.04,11613.0,72.9116,72.9116,72.7543,72.7543,11613.0
2023-06-13 13:50:00,74.04,74.04,73.92,73.97,18009.0,72.7543,72.7543,72.6364,72.6856,18009.0
2023-06-13 13:55:00,73.99,74.04,73.96,74.03,10353.0,72.7052,72.7543,72.6757,72.7445,10353.0
2023-06-13 14:00:00,74.01,74.05,73.98,74.01,8993.0,72.7249,72.7642,72.6954,72.7249,8993.0
2023-06-13 14:05:00,74.02,74.04,73.98,73.99,5815.0,72.7347,72.7543,72.6954,72.7052,5815.0
2023-06-13 14:10:00,73.98,73.99,73.94,73.94,16406.0,72.6954,72.7052,72.6561,72.6561,16406.0
2023-06-13 14:15:00,73.94,74.0,73.9,74.0,9113.0,72.6561,72.715,72.6168,72.715,9113.0
2023-06-13 14:20:00,74.02,74.09,74.01,74.05,7326.0,72.7347,72.8035,72.7249,72.7642,7326.0
2023-06-13 14:25:00,74.05,74.07,73.94,73.95,11272.0,72.7642,72.7838,72.6561,72.6659,11272.0
2023-06-13 14:30:00,73.94,73.94,73.87,73.88,12944.0,72.6561,72.6561,72.5873,72.5971,12944.0
2023-06-13 14:35:00,73.87,73.96,73.85,73.94,34093.0,72.5873,72.6757,72.5676,72.6561,34093.0
2023-06-13 14:40:00,73.95,73.95,73.76,73.76,8975.0,72.6659,72.6659,72.4792,72.4792,8975.0
2023-06-13 14:45:00,73.75,73.82,73.74,73.78,4067.0,72.4694,72.5382,72.4596,72.4989,4067.0
2023-06-13 14:50:00,73.77,73.81,73.75,73.81,6929.0,72.489,72.5283,72.4694,72.5283,6929.0
2023-06-13 14:55:00,73.84,73.85,73.76,73.79,8824.0,72.5578,72.5676,72.4792,72.5087,8824.0
2023-06-13 15:00:00,73.8,73.86,73.79,73.86,10129.0,72.5185,72.5775,72.5087,72.5775,10129.0
2023-06-13 15:05:00,73.86,73.95,73.86,73.87,11538.0,72.5775,72.6659,72.5775,72.5873,11538.0
2023-06-13 15:10:00,73.86,73.92,73.81,73.91,14100.0,72.5775,72.6364,72.5283,72.6266,14100.0
2023-06-13 15:15:00,73.92,73.92,73.81,73.84,15562.0,72.6364,72.6364,72.5283,72.5578,15562.0
2023-06-13 15:20:00,73.84,73.9,73.72,73.74,12190.0,72.5578,72.6168,72.4399,72.4596,12190.0
2023-06-13 15:25:00,73.73,73.74,73.66,73.7,14867.0,72.4497,72.4596,72.3809,72.4203,14867.0
2023-06-13 15:30:00,73.71,73.73,73.59,73.6,15004.0,72.4301,72.4497,72.3122,72.322,15004.0
2023-06-13 15:35:00,73.6,73.63,73.54,73.63,19834.0,72.322,72.3515,72.263,72.3515,19834.0
2023-06-13 15:40:00,73.64,73.73,73.62,73.66,25512.0,72.3613,72.4497,72.3416,72.3809,25512.0
2023-06-13 15:45:00,73.65,73.67,73.59,73.66,30048.0,72.3711,72.3908,72.3122,72.3809,30048.0
2023-06-13 15:50:00,73.66,73.73,73.63,73.72,43634.0,72.3809,72.4497,72.3515,72.4399,43634.0
2023-06-13 15:55:00,73.72,73.91,73.71,73.89,246601.0,72.4399,72.6266,72.4301,72.607,246601.0
2023-06-14 09:30:00,73.96,74.24,73.81,74.22,64982.0,72.6757,72.9509,72.5283,72.9312,64982.0
2023-06-14 09:35:00,74.17,74.53,74.12,74.32,43060.0,72.8821,73.2358,72.833,73.0295,43060.0
2023-06-14 09:40:00,74.33,74.33,73.98,74.01,14124.0,73.0393,73.0393,72.6954,72.7249,14124.0
2023-06-14 09:45:00,74.02,74.11,73.88,73.93,12493.0,72.7347,72.8231,72.5971,72.6463,12493.0
2023-06-14 09:50:00,73.95,74.19,73.95,74.15,10717.0,72.6659,72.9017,72.6659,72.8624,10717.0
2023-06-14 09:55:00,74.13,74.16,73.99,74.07,5815.0,72.8428,72.8723,72.7052,72.7838,5815.0
2023-06-14 10:00:00,74.08,74.3,74.04,74.25,22125.0,72.7937,73.0098,72.7543,72.9607,22125.0
2023-06-14 10:05:00,74.26,74.38,74.21,74.38,10155.0,72.9705,73.0884,72.9214,73.0884,10155.0
2023-06-14 10:10:00,74.35,74.36,74.25,74.27,10918.0,73.059,73.0688,72.9607,72.9804,10918.0
2023-06-14 10:15:00,74.28,74.33,74.22,74.23,11924.0,72.9902,73.0393,72.9312,72.9411,11924.0
2023-06-14 10:20:00,74.24,74.34,74.19,74.23,16966.0,72.9509,73.0491,72.9017,72.9411,16966.0
2023-06-14 10:25:00,74.22,74.23,74.11,74.23,11176.0,72.9312,72.9411,72.8231,72.9411,11176.0
2023-06-14 10:30:00,74.22,74.33,74.19,74.33,14887.0,72.9312,73.0393,72.9017,73.0393,14887.0
2023-06-14 10:35:00,74.32,74.33,74.18,74.21,10396.0,73.0295,73.0393,72.8919,72.9214,10396.0
2023-06-14 10:40:00,74.21,74.28,74.07,74.09,9606.0,72.9214,72.9902,72.7838,72.8035,9606.0
2023-06-14 10:45:00,74.09,74.19,74.06,74.19,7087.0,72.8035,72.9017,72.774,72.9017,7087.0
2023-06-14 10:50:00,74.17,74.18,74.08,74.09,9844.0,72.8821,72.8919,72.7937,72.8035,9844.0
2023-06-14 10:55:00,74.09,74.13,73.99,74.01,9108.0,72.8035,72.8428,72.7052,72.7249,9108.0
2023-06-14 11:00:00,74.01,74.08,73.98,74.06,12259.0,72.7249,72.7937,72.6954,72.774,12259.0
2023-06-14 11:05:00,74.06,74.08,73.97,73.99,10919.0,72.774,72.7937,72.6856,72.7052,10919.0
2023-06-14 11:10:00,73.98,73.99,73.87,73.9,15562.0,72.6954,72.7052,72.5873,72.6168,15562.0
2023-06-14 11:15:00,73.91,73.93,73.83,73.86,17122.0,72.6266,72.6463,72.548,72.5775,17122.0
2023-06-14 11:20:00,73.87,74.0,73.83,73.98,12315.0,72.5873,72.715,72.548,72.6954,12315.0
2023-06-14 11:25:00,73.98,74.09,73.96,73.98,48095.0,72.6954,72.8035,72.6757,72.6954,48095.0
2023-06-14 11:30:00,73.98,74.0,73.84,73.85,8311.0,72.6954,72.715,72.5578,72.5676,8311.0
2023-06-14 11:35:00,73.86,73.93,73.85,73.91,21629.0,72.5775,72.6463,72.5676,72.6266,21629.0
2023-06-14 11:40:00,73.91,73.99,73.9,73.97,7212.0,72.6266,72.7052,72.6168,72.6856,7212.0
2023-06-14 11:45:00,73.98,74.03,73.98,74.0,5248.0,72.6954,72.7445,72.6954,72.715,5248.0
2023-06-14 11:50:00,74.01,74.03,73.97,74.01,6198.0,72.7249,72.7445,72.6856,72.7249,6198.0
2023-06-14 11:55:00,74.0,74.0,73.88,73.9,7578.0,72.715,72.715,72.5971,72.6168,7578.0
2023-06-14 12:00:00,73.89,73.9,73.77,73.78,5525.0,72.607,72.6168,72.489,72.4989,5525.0
2023-06-14 12:05:00,73.79,73.8,73.67,73.69,7980.0,72.5087,72.5185,72.3908,72.4104,7980.0
2023-06-14 12:10:00,73.69,73.76,73.65,73.72,10045.0,72.4104,72.4792,72.3711,72.4399,10045.0
2023-06-14 12:15:00,73.7,73.78,73.66,73.78,14903.0,72.4203,72.4989,72.3809,72.4989,14903.0
2023-06-14 12:20:00,73.8,73.95,73.8,73.91,11671.0,72.5185,72.6659,72.5185,72.6266,11671.0
2023-06-14 12:25:00,73.92,73.97,73.91,73.97,6453.0,72.6364,72.6856,72.6266,72.6856,6453.0
2023-06-14 12:30:00,73.96,74.04,73.96,74.02,6699.0,72.6757,72.7543,72.6757,72.7347,6699.0
2023-06-14 12:35:00,74.02,74.04,73.91,73.92,6043.0,72.7347,72.7543,72.6266,72.6364,6043.0
2023-06-14 12:40:00,73.93,73.93,73.86,73.88,5200.0,72.6463,72.6463,72.5775,72.5971,5200.0
2023-06-14 12:45:00,73.89,73.96,73.88,73.96,6441.0,72.607,72.6757,72.5971,72.6757,6441.0
2023-06-14 12:50:00,73.96,73.96,73.83,73.83,6056.0,72.6757,72.6757,72.548,72.548,6056.0
2023-06-14 12:55:00,73.82,73.9,73.82,73.9,4312.0,72.5382,72.6168,72.5382,72.6168,4312.0
2023-06-14 13:00:00,73.9,73.91,73.8,73.81,16107.0,72.6168,72.6266,72.5185,72.5283,16107.0
2023-06-14 13:05:00,73.8,73.84,73.76,73.81,41342.0,72.5185,72.5578,72.4792,72.5283,41342.0
2023-06-14 13:10:00,73.82,73.82,73.72,73.72,13450.0,72.5382,72.5382,72.4399,72.4399,13450.0
2023-06-14 13:15:00,73.7,73.73,73.67,73.71,16270.0,72.4203,72.4497,72.3908,72.4301,16270.0
2023-06-14 13:20:00,73.7,73.78,73.67,73.78,11898.0,72.4203,72.4989,72.3908,72.4989,11898.0
2023-06-14 13:25:00,73.77,73.84,73.77,73.81,7228.0,72.489,72.5578,72.489,72.5283,7228.0
2023-06-14 13:30:00,73.81,73.83,73.75,73.82,9895.0,72.5283,72.548,72.4694,72.5382,9895.0
2023-06-14 13:35:00,73.84,73.86,73.8,73.85,24023.0,72.5578,72.5775,72.5185,72.5676,24023.0
2023-06-14 13:40:00,73.86,73.88,73.73,73.73,13564.0,72.5775,72.5971,72.4497,72.4497,13564.0
2023-06-14 13:45:00,73.74,73.77,73.66,73.7,16237.0,72.4596,72.489,72.3809,72.4203,16237.0
2023-06-14 13:50:00,73.71,73.74,73.69,73.69,10397.0,72.4301,72.4596,72.4104,72.4104,10397.0
2023-06-14 13:55:00,73.68,73.69,73.5,73.5,14804.0,72.4006,72.4104,72.2237,72.2237,14804.0
2023-06-14 14:00:00,73.44,73.44,72.91,73.08,73293.0,72.1648,72.1648,71.644,71.811,73293.0
2023-06-14 14:05:00,73.07,73.1,72.84,73.04,44084.0,71.8012,71.8307,71.5752,71.7717,44084.0
2023-06-14 14:10:00,73.07,73.27,73.07,73.27,27295.0,71.8012,71.9977,71.8012,71.9977,27295.0
2023-06-14 14:15:00,73.25,73.34,73.06,73.15,19892.0,71.9781,72.0665,71.7914,71.8798,19892.0
2023-06-14 14:20:00,73.14,73.22,73.01,73.03,15434.0,71.87,71.9486,71.7422,71.7619,15434.0
2023-06-14 14:25:00,73.03,73.06,72.91,73.03,11839.0,71.7619,71.7914,71.644,71.7619,11839.0
2023-06-14 14:30:00,73.01,73.09,72.88,72.91,20970.0,71.7422,71.8208,71.6145,71.644,20970.0
2023-06-14 14:35:00,72.91,73.12,72.9,73.02,24501.0,71.644,71.8503,71.6341,71.7521,24501.0
2023-06-14 14:40:00,73.0,73.27,72.98,73.2,46560.0,71.7324,71.9977,71.7128,71.9289,46560.0
2023-06-14 14:45:00,73.23,73.27,73.09,73.25,12071.0,71.9584,71.9977,71.8208,71.9781,12071.0
2023-06-14 14:50:00,73.26,73.33,73.17,73.33,27270.0,71.9879,72.0567,71.8995,72.0567,27270.0
2023-06-14 14:55:00,73.32,73.36,73.23,73.26,20808.0,72.0469,72.0862,71.9584,71.9879,20808.0
2023-06-14 15:00:00,73.27,73.46,73.25,73.44,24678.0,71.9977,72.1844,71.9781,72.1648,24678.0
2023-06-14 15:05:00,73.42,73.65,73.41,73.57,15635.0,72.1451,72.3711,72.1353,72.2925,15635.0
2023-06-14 15:10:00,73.58,73.58,73.33,73.33,18706.0,72.3023,72.3023,72.0567,72.0567,18706.0
2023-06-14 15:15:00,73.32,73.43,73.21,73.39,28991.0,72.0469,72.1549,71.9388,72.1156,28991.0
2023-06-14 15:20:00,73.36,73.56,73.35,73.5,18847.0,72.0862,72.2827,72.0763,72.2237,18847.0
2023-06-14 15:25:00,73.51,73.62,73.5,73.52,24251.0,72.2336,72.3416,72.2237,72.2434,24251.0
2023-06-14 15:30:00,73.51,73.51,73.36,73.39,22694.0,72.2336,72.2336,72.0862,72.1156,22694.0
2023-06-14 15:35:00,73.39,73.43,73.35,73.38,25191.0,72.1156,72.1549,72.0763,72.1058,25191.0
2023-06-14 15:40:00,73.39,73.4,73.26,73.27,31770.0,72.1156,72.1255,71.9879,71.9977,31770.0
2023-06-14 15:45:00,73.26,73.29,73.16,73.17,51108.0,71.9879,72.0174,71.8896,71.8995,51108.0
2023-06-14 15:50:00,73.17,73.17,73.0,73.09,87944.0,71.8995,71.8995,71.7324,71.8208,87944.0
2023-06-14 15:55:00,73.1,73.27,73.1,73.25,113513.0,71.8307,71.9977,71.8307,71.9781,113513.0
2023-06-15 09:30:00,74.13,74.33,73.52,73.9,76277.0,72.8428,73.0393,72.2434,72.6168,76277.0
2023-06-15 09:35:00,73.93,73.94,73.35,73.71,44035.0,72.6463,72.6561,72.0763,72.4301,44035.0
2023-06-15 09:40:00,73.73,73.76,73.29,73.35,21584.0,72.4497,72.4792,72.0174,72.0763,21584.0
2023-06-15 09:45:00,73.42,73.9,73.38,73.82,35596.0,72.1451,72.6168,72.1058,72.5382,35596.0
2023-06-15 09:50:00,73.87,74.11,73.86,74.05,20361.0,72.5873,72.8231,72.5775,72.7642,20361.0
2023-06-15 09:55:00,74.02,74.32,74.0,74.28,28474.0,72.7347,73.0295,72.715,72.9902,28474.0
2023-06-15 10:00:00,74.28,74.41,74.13,74.15,29769.0,72.9902,73.1179,72.8428,72.8624,29769.0
2023-06-15 10:05:00,74.16,74.23,74.0,74.11,23623.0,72.8723,72.9411,72.715,72.8231,23623.0
2023-06-15 10:10:00,74.11,74.27,74.1,74.16,27892.0,72.8231,72.9804,72.8133,72.8723,27892.0
2023-06-15 10:15:00,74.16,74.27,74.09,74.19,15787.0,72.8723,72.9804,72.8035,72.9017,15787.0
2023-06-15 10:20:00,74.2,74.51,74.16,74.26,22384.0,72.9116,73.2162,72.8723,72.9705,22384.0
2023-06-15 10:25:00,74.26,74.32,74.11,74.23,13975.0,72.9705,73.0295,72.8231,72.9411,13975.0
2023-06-15 10:30:00,74.26,74.32,74.03,74.09,24193.0,72.9705,73.0295,72.7445,72.8035,24193.0
2023-06-15 10:35:00,74.07,74.08,73.74,73.82,11544.0,72.7838,72.7937,72.4596,72.5382,11544.0
2023-06-15 10:40:00,73.83,73.86,73.73,73.81,9101.0,72.548,72.5775,72.4497,72.5283,9101.0
2023-06-15 10:45:00,73.82,73.96,73.76,73.84,14022.0,72.5382,72.6757,72.4792,72.5578,14022.0
2023-06-15 10:50:00,73.86,73.89,73.57,73.68,11260.0,72.5775,72.607,72.2925,72.4006,11260.0
2023-06-15 10:55:00,73.68,73.79,73.61,73.69,14296.0,72.4006,72.5087,72.3318,72.4104,14296.0
2023-06-15 11:00:00,73.7,73.8,73.67,73.8,14018.0,72.4203,72.5185,72.3908,72.5185,14018.0
2023-06-15 11:05:00,73.76,73.8,73.69,73.79,19246.0,72.4792,72.5185,72.4104,72.5087,19246.0
2023-06-15 11:10:00,73.79,73.91,73.75,73.91,13616.0,72.5087,72.6266,72.4694,72.6266,13616.0
2023-06-15 11:15:00,73.95,74.2,73.95,74.12,14247.0,72.6659,72.9116,72.6659,72.833,14247.0
2023-06-15 11:20:00,74.09,74.2,74.06,74.17,10855.0,72.8035,72.9116,72.774,72.8821,10855.0
2023-06-15 11:25:00,74.13,74.29,74.11,74.28,6747.0,72.8428,73.0,72.8231,72.9902,6747.0
2023-06-15 11:30:00,74.28,74.36,74.19,74.2,12943.0,72.9902,73.0688,72.9017,72.9116,12943.0
2023-06-15 11:35:00,74.23,74.25,74.12,74.2,10194.0,72.9411,72.9607,72.833,72.9116,10194.0
2023-06-15 11:40:00,74.19,74.21,74.11,74.12,10408.0,72.9017,72.9214,72.8231,72.833,10408.0
2023-06-15 11:45:00,74.11,74.17,74.02,74.08,12512.0,72.8231,72.8821,72.7347,72.7937,12512.0
2023-06-15 11:50:00,74.06,74.1,73.95,74.01,19609.0,72.774,72.8133,72.6659,72.7249,19609.0
2023-06-15 11:55:00,74.01,74.01,73.85,73.91,7087.0,72.7249,72.7249,72.5676,72.6266,7087.0
2023-06-15 12:00:00,73.94,74.02,73.93,74.0,6457.0,72.6561,72.7347,72.6463,72.715,6457.0
2023-06-15 12:05:00,74.01,74.01,73.89,73.89,7406.0,72.7249,72.7249,72.607,72.607,7406.0
2023-06-15 12:10:00,73.9,73.94,73.83,73.87,10933.0,72.6168,72.6561,72.548,72.5873,10933.0
2023-06-15 12:15:00,73.86,73.9,73.76,73.83,15088.0,72.5775,72.6168,72.4792,72.548,15088.0
2023-06-15 12:20:00,73.82,73.85,73.76,73.76,6338.0,72.5382,72.5676,72.4792,72.4792,6338.0
2023-06-15 12:25:00,73.77,73.81,73.69,73.73,6957.0,72.489,72.5283,72.4104,72.4497,6957.0
2023-06-15 12:30:00,73.73,73.76,73.65,73.68,6181.0,72.4497,72.4792,72.3711,72.4006,6181.0
2023-06-15 12:35:00,73.69,73.8,73.62,73.79,9076.0,72.4104,72.5185,72.3416,72.5087,9076.0
2023-06-15 12:40:00,73.79,73.81,73.75,73.8,4967.0,72.5087,72.5283,72.4694,72.5185,4967.0
2023-06-15 12:45:00,73.78,73.79,73.72,73.78,8386.0,72.4989,72.5087,72.4399,72.4989,8386.0
2023-06-15 12:50:00,73.78,73.81,73.74,73.81,5860.0,72.4989,72.5283,72.4596,72.5283,5860.0
2023-06-15 12:55:00,73.81,73.84,73.73,73.74,5345.0,72.5283,72.5578,72.4497,72.4596,5345.0
2023-06-15 13:00:00,73.76,73.79,73.65,73.69,11139.0,72.4792,72.5087,72.3711,72.4104,11139.0
2023-06-15 13:05:00,73.66,73.66,73.52,73.56,19024.0,72.3809,72.3809,72.2434,72.2827,19024.0
2023-06-15 13:10:00,73.56,73.7,73.56,73.66,19299.0,72.2827,72.4203,72.2827,72.3809,19299.0
2023-06-15 13:15:00,73.66,73.74,73.65,73.7,8690.0,72.3809,72.4596,72.3711,72.4203,8690.0
2023-06-15 13:20:00,73.7,73.81,73.7,73.79,6621.0,72.4203,72.5283,72.4203,72.5087,6621.0
2023-06-15 13:25:00,73.79,73.85,73.79,73.84,6084.0,72.5087,72.5676,72.5087,72.5578,6084.0
2023-06-15 13:30:00,73.85,73.94,73.85,73.88,8282.0,72.5676,72.6561,72.5676,72.5971,8282.0
2023-06-15 13:35:00,73.87,73.89,73.82,73.85,6584.0,72.5873,72.607,72.5382,72.5676,6584.0
2023-06-15 13:40:00,73.85,73.87,73.79,73.86,9457.0,72.5676,72.5873,72.5087,72.5775,9457.0
2023-06-15 13:45:00,73.89,73.93,73.82,73.82,7818.0,72.607,72.6463,72.5382,72.5382,7818.0
2023-06-15 13:50:00,73.84,73.84,73.79,73.81,7758.0,72.5578,72.5578,72.5087,72.5283,7758.0
2023-06-15 13:55:00,73.82,73.9,73.8,73.9,8077.0,72.5382,72.6168,72.5185,72.6168,8077.0
2023-06-15 14:00:00,73.9,73.92,73.8,73.81,7824.0,72.6168,72.6364,72.5185,72.5283,7824.0
2023-06-15 14:05:00,73.82,73.84,73.74,73.76,10216.0,72.5382,72.5578,72.4596,72.4792,10216.0
2023-06-15 14:10:00,73.76,73.76,73.65,73.65,10464.0,72.4792,72.4792,72.3711,72.3711,10464.0
2023-06-15 14:15:00,73.64,73.68,73.62,73.62,10245.0,72.3613,72.4006,72.3416,72.3416,10245.0
2023-06-15 14:20:00,73.62,73.65,73.59,73.65,9597.0,72.3416,72.3711,72.3122,72.3711,9597.0
2023-06-15 14:25:00,73.66,73.69,73.63,73.67,7301.0,72.3809,72.4104,72.3515,72.3908,7301.0
2023-06-15 14:30:00,73.66,73.75,73.65,73.75,9508.0,72.3809,72.4694,72.3711,72.4694,9508.0
2023-06-15 14:35:00,73.76,73.89,73.75,73.89,6736.0,72.4792,72.607,72.4694,72.607,6736.0
2023-06-15 14:40:00,73.91,73.92,73.85,73.92,5708.0,72.6266,72.6364,72.5676,72.6364,5708.0
2023-06-15 14:45:00,73.93,73.93,73.84,73.9,9173.0,72.6463,72.6463,72.5578,72.6168,9173.0
2023-06-15 14:50:00,73.89,73.93,73.86,73.93,12779.0,72.607,72.6463,72.5775,72.6463,12779.0
2023-06-15 14:55:00,73.95,74.07,73.92,74.03,23994.0,72.6659,72.7838,72.6364,72.7445,23994.0
2023-06-15 15:00:00,74.04,74.12,73.98,74.03,10911.0,72.7543,72.833,72.6954,72.7445,10911.0
2023-06-15 15:05:00,74.03,74.04,73.93,74.03,18883.0,72.7445,72.7543,72.6463,72.7445,18883.0
2023-06-15 15:10:00,74.02,74.11,73.97,74.08,8973.0,72.7347,72.8231,72.6856,72.7937,8973.0
2023-06-15 15:15:00,74.09,74.12,73.97,73.97,8847.0,72.8035,72.833,72.6856,72.6856,8847.0
2023-06-15 15:20:00,73.97,74.06,73.92,74.0,18299.0,72.6856,72.774,72.6364,72.715,18299.0
2023-06-15 15:25:00,74.01,74.04,73.94,73.99,16193.0,72.7249,72.7543,72.6561,72.7052,16193.0
2023-06-15 15:30:00,74.02,74.12,74.01,74.1,15459.0,72.7347,72.833,72.7249,72.8133,15459.0
2023-06-15 15:35:00,74.1,74.1,73.96,73.98,32074.0,72.8133,72.8133,72.6757,72.6954,32074.0
2023-06-15 15:40:00,73.99,74.07,73.96,74.02,21111.0,72.7052,72.7838,72.6757,72.7347,21111.0
2023-06-15 15:45:00,74.02,74.06,73.94,74.0,29120.0,72.7347,72.774,72.6561,72.715,29120.0
2023-06-15 15:50:00,74.01,74.08,73.98,73.98,71031.0,72.7249,72.7937,72.6954,72.6954,71031.0
2023-06-15 15:55:00,73.97,73.99,73.87,73.95,124308.0,72.6856,72.7052,72.5873,72.6659,124308.0
2023-06-16 09:30:00,73.58,73.87,73.5,73.81,343621.0,72.4597,72.7453,72.3809,72.6862,343621.0
2023-06-16 09:35:00,73.79,74.15,73.75,74.15,29903.0,72.6665,73.021,72.6271,73.021,29903.0
2023-06-16 09:40:00,74.15,74.21,73.86,74.13,25561.0,73.021,73.0801,72.7354,73.0013,25561.0
2023-06-16 09:45:00,74.06,74.29,74.04,74.22,19593.0,72.9324,73.1589,72.9127,73.09,19593.0
2023-06-16 09:50:00,74.27,74.35,74.18,74.2,9873.0,73.1392,73.218,73.0506,73.0703,9873.0
2023-06-16 09:55:00,74.21,74.21,74.03,74.04,18544.0,73.0801,73.0801,72.9029,72.9127,18544.0
2023-06-16 10:00:00,74.05,74.19,74.01,74.13,11132.0,72.9226,73.0604,72.8832,73.0013,11132.0
2023-06-16 10:05:00,74.16,74.29,74.13,74.29,7586.0,73.0309,73.1589,73.0013,73.1589,7586.0
2023-06-16 10:10:00,74.33,74.45,74.3,74.34,24024.0,73.1983,73.3165,73.1687,73.2081,24024.0
2023-06-16 10:15:00,74.31,74.34,74.2,74.28,9384.0,73.1786,73.2081,73.0703,73.1491,9384.0
2023-06-16 10:20:00,74.25,74.39,74.24,74.26,12129.0,73.1195,73.2574,73.1097,73.1294,12129.0
2023-06-16 10:25:00,74.27,74.47,74.27,74.46,13478.0,73.1392,73.3362,73.1392,73.3263,13478.0
2023-06-16 10:30:00,74.46,74.59,74.46,74.51,12163.0,73.3263,73.4543,73.3263,73.3755,12163.0
2023-06-16 10:35:00,74.5,74.54,74.39,74.45,8043.0,73.3657,73.4051,73.2574,73.3165,8043.0
2023-06-16 10:40:00,74.44,74.44,74.32,74.35,15772.0,73.3066,73.3066,73.1884,73.218,15772.0
2023-06-16 10:45:00,74.34,74.4,74.32,74.36,12234.0,73.2081,73.2672,73.1884,73.2278,12234.0
2023-06-16 10:50:00,74.35,74.42,74.31,74.33,8512.0,73.218,73.2869,73.1786,73.1983,8512.0
2023-06-16 10:55:00,74.32,74.41,74.31,74.4,10962.0,73.1884,73.2771,73.1786,73.2672,10962.0
2023-06-16 11:00:00,74.38,74.44,74.33,74.43,9497.0,73.2475,73.3066,73.1983,73.2968,9497.0
2023-06-16 11:05:00,74.43,74.56,74.43,74.52,8774.0,73.2968,73.4248,73.2968,73.3854,8774.0
2023-06-16 11:10:00,74.52,74.68,74.47,74.68,15188.0,73.3854,73.543,73.3362,73.543,15188.0
2023-06-16 11:15:00,74.69,74.72,74.61,74.61,16901.0,73.5528,73.5824,73.474,73.474,16901.0
2023-06-16 11:20:00,74.61,74.63,74.54,74.61,11146.0,73.474,73.4937,73.4051,73.474,11146.0
2023-06-16 11:25:00,74.59,74.71,74.56,74.7,12244.0,73.4543,73.5725,73.4248,73.5627,12244.0
2023-06-16 11:30:00,74.71,74.81,74.64,74.68,20082.0,73.5725,73.671,73.5036,73.543,20082.0
2023-06-16 11:35:00,74.67,74.67,74.41,74.42,15213.0,73.5331,73.5331,73.2771,73.2869,15213.0
2023-06-16 11:40:00,74.42,74.51,74.42,74.46,10799.0,73.2869,73.3755,73.2869,73.3263,10799.0
2023-06-16 11:45:00,74.46,74.5,74.38,74.4,8124.0,73.3263,73.3657,73.2475,73.2672,8124.0
2023-06-16 11:50:00,74.39,74.46,74.27,74.46,7476.0,73.2574,73.3263,73.1392,73.3263,7476.0
2023-06-16 11:55:00,74.45,74.63,74.45,74.63,12393.0,73.3165,73.4937,73.3165,73.4937,12393.0
2023-06-16 12:00:00,74.65,74.66,74.49,74.5,23065.0,73.5134,73.5233,73.3559,73.3657,23065.0
2023-06-16 12:05:00,74.5,74.51,74.32,74.42,10098.0,73.3657,73.3755,73.1884,73.2869,10098.0
2023-06-16 12:10:00,74.42,74.42,74.24,74.25,15816.0,73.2869,73.2869,73.1097,73.1195,15816.0
2023-06-16 12:15:00,74.24,74.32,74.23,74.28,11140.0,73.1097,73.1884,73.0998,73.1491,11140.0
2023-06-16 12:20:00,74.23,74.29,74.22,74.26,9440.0,73.0998,73.1589,73.09,73.1294,9440.0
2023-06-16 12:25:00,74.27,74.32,74.23,74.32,6531.0,73.1392,73.1884,73.0998,73.1884,6531.0
2023-06-16 12:30:00,74.31,74.4,74.31,74.34,12070.0,73.1786,73.2672,73.1786,73.2081,12070.0
2023-06-16 12:35:00,74.32,74.34,74.2,74.21,7969.0,73.1884,73.2081,73.0703,73.0801,7969.0
2023-06-16 12:40:00,74.2,74.2,74.11,74.12,6570.0,73.0703,73.0703,72.9816,72.9915,6570.0
2023-06-16 12:45:00,74.11,74.15,74.06,74.15,9699.0,72.9816,73.021,72.9324,73.021,9699.0
2023-06-16 12:50:00,74.14,74.26,74.13,74.26,16998.0,73.0112,73.1294,73.0013,73.1294,16998.0
2023-06-16 12:55:00,74.25,74.27,74.23,74.25,6583.0,73.1195,73.1392,73.0998,73.1195,6583.0
2023-06-16 13:00:00,74.26,74.28,74.16,74.17,9106.0,73.1294,73.1491,73.0309,73.0407,9106.0
2023-06-16 13:05:00,74.17,74.23,74.11,74.11,9251.0,73.0407,73.0998,72.9816,72.9816,9251.0
2023-06-16 13:10:00,74.11,74.14,74.05,74.14,9411.0,72.9816,73.0112,72.9226,73.0112,9411.0
2023-06-16 13:15:00,74.15,74.19,74.13,74.17,6697.0,73.021,73.0604,73.0013,73.0407,6697.0
2023-06-16 13:20:00,74.17,74.2,74.13,74.14,9105.0,73.0407,73.0703,73.0013,73.0112,9105.0
2023-06-16 13:25:00,74.13,74.16,74.12,74.12,8728.0,73.0013,73.0309,72.9915,72.9915,8728.0
2023-06-16 13:30:00,74.12,74.15,74.09,74.09,12789.0,72.9915,73.021,72.9619,72.9619,12789.0
2023-06-16 13:35:00,74.11,74.19,74.09,74.18,8960.0,72.9816,73.0604,72.9619,73.0506,8960.0
2023-06-16 13:40:00,74.17,74.19,74.11,74.16,6409.0,73.0407,73.0604,72.9816,73.0309,6409.0
2023-06-16 13:45:00,74.16,74.18,74.15,74.18,9147.0,73.0309,73.0506,73.021,73.0506,9147.0
2023-06-16 13:50:00,74.19,74.22,74.16,74.21,7410.0,73.0604,73.09,73.0309,73.0801,7410.0
2023-06-16 13:55:00,74.21,74.22,74.18,74.21,13536.0,73.0801,73.09,73.0506,73.0801,13536.0
2023-06-16 14:00:00,74.22,74.24,74.11,74.13,9845.0,73.09,73.1097,72.9816,73.0013,9845.0
2023-06-16 14:05:00,74.13,74.15,74.06,74.06,10425.0,73.0013,73.021,72.9324,72.9324,10425.0
2023-06-16 14:10:00,74.06,74.13,74.04,74.06,13714.0,72.9324,73.0013,72.9127,72.9324,13714.0
2023-06-16 14:15:00,74.06,74.09,73.98,73.98,9475.0,72.9324,72.9619,72.8536,72.8536,9475.0
2023-06-16 14:20:00,73.98,73.99,73.88,73.88,8198.0,72.8536,72.8635,72.7551,72.7551,8198.0
2023-06-16 14:25:00,73.87,73.87,73.78,73.87,13194.0,72.7453,72.7453,72.6567,72.7453,13194.0
2023-06-16 14:30:00,73.86,73.87,73.79,73.85,20254.0,72.7354,72.7453,72.6665,72.7256,20254.0
2023-06-16 14:35:00,73.86,73.88,73.82,73.82,12231.0,72.7354,72.7551,72.6961,72.6961,12231.0
2023-06-16 14:40:00,73.81,73.81,73.72,73.74,17146.0,72.6862,72.6862,72.5976,72.6173,17146.0
2023-06-16 14:45:00,73.74,73.84,73.74,73.78,21700.0,72.6173,72.7157,72.6173,72.6567,21700.0
2023-06-16 14:50:00,73.78,73.8,73.67,73.67,29736.0,72.6567,72.6764,72.5483,72.5483,29736.0
2023-06-16 14:55:00,73.68,73.68,73.59,73.61,10473.0,72.5582,72.5582,72.4696,72.4893,10473.0
2023-06-16 15:00:00,73.62,73.63,73.52,73.58,23677.0,72.4991,72.5089,72.4006,72.4597,23677.0
2023-06-16 15:05:00,73.58,73.59,73.48,73.53,16627.0,72.4597,72.4696,72.3612,72.4105,16627.0
2023-06-16 15:10:00,73.52,73.52,73.4,73.41,21709.0,72.4006,72.4006,72.2824,72.2923,21709.0
2023-06-16 15:15:00,73.41,73.47,73.36,73.47,21614.0,72.2923,72.3514,72.2431,72.3514,21614.0
2023-06-16 15:20:00,73.46,73.51,73.39,73.42,23640.0,72.3415,72.3908,72.2726,72.3021,23640.0
2023-06-16 15:25:00,73.42,73.44,73.28,73.33,21844.0,72.3021,72.3218,72.1643,72.2135,21844.0
2023-06-16 15:30:00,73.32,73.32,73.16,73.22,46216.0,72.2037,72.2037,72.0461,72.1052,46216.0
2023-06-16 15:35:00,73.22,73.29,73.14,73.2,54204.0,72.1052,72.1741,72.0264,72.0855,54204.0
2023-06-16 15:40:00,73.21,73.23,73.01,73.02,64395.0,72.0953,72.115,71.8984,71.9082,64395.0
2023-06-16 15:45:00,73.01,73.15,72.98,73.11,85204.0,71.8984,72.0363,71.8688,71.9969,85204.0
2023-06-16 15:50:00,73.08,73.52,73.08,73.45,108019.0,71.9673,72.4006,71.9673,72.3317,108019.0
2023-06-16 15:55:00,73.46,73.6,73.41,73.47,267441.0,72.3415,72.4794,72.2923,72.3514,267441.0
2023-06-20 09:30:00,73.96,74.32,73.8,74.32,67602.0,72.8339,73.1884,72.6764,73.1884,67602.0
2023-06-20 09:35:00,74.27,74.8,74.26,74.72,49196.0,73.1392,73.6611,73.1294,73.5824,49196.0
2023-06-20 09:40:00,74.73,75.05,74.43,75.03,27539.0,73.5922,73.9073,73.2968,73.8876,27539.0
2023-06-20 09:45:00,75.02,75.18,74.86,74.86,21865.0,73.8778,74.0353,73.7202,73.7202,21865.0
2023-06-20 09:50:00,74.88,74.92,74.57,74.58,18459.0,73.7399,73.7793,73.4346,73.4445,18459.0
2023-06-20 09:55:00,74.61,74.76,74.55,74.67,15756.0,73.474,73.6217,73.4149,73.5331,15756.0
2023-06-20 10:00:00,74.67,74.82,74.63,74.65,18788.0,73.5331,73.6808,73.4937,73.5134,18788.0
2023-06-20 10:05:00,74.65,74.77,74.59,74.74,27889.0,73.5134,73.6316,73.4543,73.602,27889.0
2023-06-20 10:10:00,74.71,74.92,74.62,74.92,19130.0,73.5725,73.7793,73.4839,73.7793,19130.0
2023-06-20 10:15:00,74.92,74.93,74.6,74.6,17300.0,73.7793,73.7892,73.4642,73.4642,17300.0
2023-06-20 10:20:00,74.57,74.58,74.35,74.41,11655.0,73.4346,73.4445,73.218,73.2771,11655.0
2023-06-20 10:25:00,74.37,74.38,74.22,74.35,20859.0,73.2377,73.2475,73.09,73.218,20859.0
2023-06-20 10:30:00,74.36,74.49,74.36,74.41,21496.0,73.2278,73.3559,73.2278,73.2771,21496.0
2023-06-20 10:35:00,74.4,74.43,74.31,74.38,11740.0,73.2672,73.2968,73.1786,73.2475,11740.0
2023-06-20 10:40:00,74.41,74.6,74.39,74.57,12162.0,73.2771,73.4642,73.2574,73.4346,12162.0
2023-06-20 10:45:00,74.59,74.69,74.53,74.69,9148.0,73.4543,73.5528,73.3952,73.5528,9148.0
2023-06-20 10:50:00,74.67,74.71,74.58,74.59,11632.0,73.5331,73.5725,73.4445,73.4543,11632.0
2023-06-20 10:55:00,74.58,74.71,74.55,74.71,11737.0,73.4445,73.5725,73.4149,73.5725,11737.0
2023-06-20 11:00:00,74.72,74.81,74.62,74.63,12779.0,73.5824,73.671,73.4839,73.4937,12779.0
2023-06-20 11:05:00,74.63,74.7,74.53,74.59,11392.0,73.4937,73.5627,73.3952,73.4543,11392.0
2023-06-20 11:10:00,74.57,74.82,74.57,74.81,7461.0,73.4346,73.6808,73.4346,73.671,7461.0
2023-06-20 11:15:00,74.81,74.85,74.68,74.73,11411.0,73.671,73.7104,73.543,73.5922,11411.0
2023-06-20 11:20:00,74.73,74.85,74.68,74.85,17005.0,73.5922,73.7104,73.543,73.7104,17005.0
2023-06-20 11:25:00,74.85,74.92,74.78,74.78,15456.0,73.7104,73.7793,73.6414,73.6414,15456.0
2023-06-20 11:30:00,74.76,74.76,74.65,74.67,8854.0,73.6217,73.6217,73.5134,73.5331,8854.0
2023-06-20 11:35:00,74.67,74.74,74.66,74.71,23108.0,73.5331,73.602,73.5233,73.5725,23108.0
2023-06-20 11:40:00,74.7,74.71,74.65,74.66,9196.0,73.5627,73.5725,73.5134,73.5233,9196.0
2023-06-20 11:45:00,74.64,74.75,74.64,74.74,11773.0,73.5036,73.6119,73.5036,73.602,11773.0
2023-06-20 11:50:00,74.72,74.76,74.66,74.66,7888.0,73.5824,73.6217,73.5233,73.5233,7888.0
2023-06-20 11:55:00,74.66,74.66,74.5,74.52,7460.0,73.5233,73.5233,73.3657,73.3854,7460.0
2023-06-20 12:00:00,74.52,74.52,74.47,74.5,10768.0,73.3854,73.3854,73.3362,73.3657,10768.0
2023-06-20 12:05:00,74.51,74.59,74.51,74.53,11145.0,73.3755,73.4543,73.3755,73.3952,11145.0
2023-06-20 12:10:00,74.54,74.64,74.52,74.53,6956.0,73.4051,73.5036,73.3854,73.3952,6956.0
2023-06-20 12:15:00,74.51,74.56,74.49,74.56,11737.0,73.3755,73.4248,73.3559,73.4248,11737.0
2023-06-20 12:20:00,74.56,74.62,74.54,74.59,19288.0,73.4248,73.4839,73.4051,73.4543,19288.0
2023-06-20 12:25:00,74.59,74.67,74.56,74.6,8542.0,73.4543,73.5331,73.4248,73.4642,8542.0
2023-06-20 12:30:00,74.6,74.61,74.41,74.42,9145.0,73.4642,73.474,73.2771,73.2869,9145.0
2023-06-20 12:35:00,74.42,74.55,74.4,74.49,8981.0,73.2869,73.4149,73.2672,73.3559,8981.0
2023-06-20 12:40:00,74.5,74.59,74.5,74.56,5250.0,73.3657,73.4543,73.3657,73.4248,5250.0
2023-06-20 12:45:00,74.56,74.58,74.52,74.56,7960.0,73.4248,73.4445,73.3854,73.4248,7960.0
2023-06-20 12:50:00,74.57,74.58,74.41,74.41,6224.0,73.4346,73.4445,73.2771,73.2771,6224.0
2023-06-20 12:55:00,74.43,74.53,74.41,74.53,7815.0,73.2968,73.3952,73.2771,73.3952,7815.0
2023-06-20 13:00:00,74.54,74.6,74.54,74.55,8803.0,73.4051,73.4642,73.4051,73.4149,8803.0
2023-06-20 13:05:00,74.54,74.54,74.46,74.54,5601.0,73.4051,73.4051,73.3263,73.4051,5601.0
2023-06-20 13:10:00,74.55,74.6,74.51,74.6,12781.0,73.4149,73.4642,73.3755,73.4642,12781.0
2023-06-20 13:15:00,74.62,74.65,74.58,74.65,9179.0,73.4839,73.5134,73.4445,73.5134,9179.0
2023-06-20 13:20:00,74.65,74.7,74.59,74.64,6256.0,73.5134,73.5627,73.4543,73.5036,6256.0
2023-06-20 13:25:00,74.63,74.63,74.52,74.55,5280.0,73.4937,73.4937,73.3854,73.4149,5280.0
2023-06-20 13:30:00,74.55,74.58,74.52,74.52,6022.0,73.4149,73.4445,73.3854,73.3854,6022.0
2023-06-20 13:35:00,74.53,74.61,74.52,74.6,6250.0,73.3952,73.474,73.3854,73.4642,6250.0
2023-06-20 13:40:00,74.6,74.62,74.56,74.57,9065.0,73.4642,73.4839,73.4248,73.4346,9065.0
2023-06-20 13:45:00,74.57,74.68,74.56,74.68,8181.0,73.4346,73.543,73.4248,73.543,8181.0
2023-06-20 13:50:00,74.67,74.76,74.67,74.72,21887.0,73.5331,73.6217,73.5331,73.5824,21887.0
2023-06-20 13:55:00,74.74,74.77,74.7,74.72,8184.0,73.602,73.6316,73.5627,73.5824,8184.0
2023-06-20 14:00:00,74.71,74.77,74.71,74.72,8263.0,73.5725,73.6316,73.5725,73.5824,8263.0
2023-06-20 14:05:00,74.73,74.74,74.59,74.6,10729.0,73.5922,73.602,73.4543,73.4642,10729.0
2023-06-20 14:10:00,74.59,74.59,74.52,74.57,7414.0,73.4543,73.4543,73.3854,73.4346,7414.0
2023-06-20 14:15:00,74.57,74.65,74.57,74.61,14429.0,73.4346,73.5134,73.4346,73.474,14429.0
2023-06-20 14:20:00,74.61,74.63,74.48,74.48,5349.0,73.474,73.4937,73.346,73.346,5349.0
2023-06-20 14:25:00,74.49,74.54,74.44,74.52,8479.0,73.3559,73.4051,73.3066,73.3854,8479.0
2023-06-20 14:30:00,74.52,74.56,74.52,74.53,5167.0,73.3854,73.4248,73.3854,73.3952,5167.0
2023-06-20 14:35:00,74.54,74.57,74.51,74.55,9005.0,73.4051,73.4346,73.3755,73.4149,9005.0
2023-06-20 14:40:00,74.54,74.54,74.44,74.45,6067.0,73.4051,73.4051,73.3066,73.3165,6067.0
2023-06-20 14:45:00,74.44,74.49,74.4,74.49,10918.0,73.3066,73.3559,73.2672,73.3559,10918.0
2023-06-20 14:50:00,74.5,74.54,74.43,74.53,17436.0,73.3657,73.4051,73.2968,73.3952,17436.0
2023-06-20 14:55:00,74.54,74.57,74.49,74.5,16736.0,73.4051,73.4346,73.3559,73.3657,16736.0
2023-06-20 15:00:00,74.52,74.57,74.5,74.51,10664.0,73.3854,73.4346,73.3657,73.3755,10664.0
2023-06-20 15:05:00,74.5,74.54,74.48,74.54,9982.0,73.3657,73.4051,73.346,73.4051,9982.0
2023-06-20 15:10:00,74.55,74.71,74.55,74.71,10095.0,73.4149,73.5725,73.4149,73.5725,10095.0
2023-06-20 15:15:00,74.71,74.72,74.67,74.67,17297.0,73.5725,73.5824,73.5331,73.5331,17297.0
2023-06-20 15:20:00,74.68,74.77,74.68,74.76,19451.0,73.543,73.6316,73.543,73.6217,19451.0
2023-06-20 15:25:00,74.76,74.8,74.73,74.74,16100.0,73.6217,73.6611,73.5922,73.602,16100.0
2023-06-20 15:30:00,74.74,74.79,74.69,74.71,19111.0,73.602,73.6513,73.5528,73.5725,19111.0
2023-06-20 15:35:00,74.7,74.74,74.68,74.72,14762.0,73.5627,73.602,73.543,73.5824,14762.0
2023-06-20 15:40:00,74.72,74.73,74.66,74.72,15616.0,73.5824,73.5922,73.5233,73.5824,15616.0
2023-06-20 15:45:00,74.72,74.8,74.7,74.8,29165.0,73.5824,73.6611,73.5627,73.6611,29165.0
2023-06-20 15:50:00,74.81,74.92,74.8,74.9,62247.0,73.671,73.7793,73.6611,73.7596,62247.0
2023-06-20 15:55:00,74.88,74.92,74.85,74.88,123996.0,73.7399,73.7793,73.7104,73.7399,123996.0
2023-06-21 09:30:00,74.3,74.46,74.1,74.46,159485.0,73.1687,73.3263,72.9718,73.3263,159485.0
2023-06-21 09:35:00,74.55,74.7,74.48,74.64,9093.0,73.4149,73.5627,73.346,73.5036,9093.0
2023-06-21 09:40:00,74.67,74.7,74.4,74.4,8518.0,73.5331,73.5627,73.2672,73.2672,8518.0
2023-06-21 09:45:00,74.35,74.64,74.35,74.64,4641.0,73.218,73.5036,73.218,73.5036,4641.0
2023-06-21 09:50:00,74.68,74.92,74.6,74.91,10354.0,73.543,73.7793,73.4642,73.7695,10354.0
2023-06-21 09:55:00,74.92,74.94,74.83,74.94,8121.0,73.7793,73.799,73.6907,73.799,8121.0
2023-06-21 10:00:00,74.95,74.96,74.75,74.88,81138.0,73.8088,73.8187,73.6119,73.7399,81138.0
2023-06-21 10:05:00,74.86,75.05,74.85,75.02,46870.0,73.7202,73.9073,73.7104,73.8778,46870.0
2023-06-21 10:10:00,75.02,75.17,74.97,75.17,23944.0,73.8778,74.0255,73.8285,74.0255,23944.0
2023-06-21 10:15:00,75.17,75.41,75.17,75.39,23831.0,74.0255,74.2618,74.0255,74.2422,23831.0
2023-06-21 10:20:00,75.4,75.54,75.39,75.51,18038.0,74.252,74.3899,74.2422,74.3603,18038.0
2023-06-21 10:25:00,75.52,75.75,75.52,75.71,29972.0,74.3702,74.5967,74.3702,74.5573,29972.0
2023-06-21 10:30:00,75.72,75.84,75.59,75.77,32225.0,74.5671,74.6853,74.4391,74.6164,32225.0
2023-06-21 10:35:00,75.76,75.83,75.69,75.72,28539.0,74.6065,74.6755,74.5376,74.5671,28539.0
2023-06-21 10:40:00,75.69,75.74,75.59,75.59,21820.0,74.5376,74.5868,74.4391,74.4391,21820.0
2023-06-21 10:45:00,75.6,75.63,75.4,75.41,10562.0,74.449,74.4785,74.252,74.2618,10562.0
2023-06-21 10:50:00,75.4,75.44,75.34,75.39,14533.0,74.252,74.2914,74.1929,74.2422,14533.0
2023-06-21 10:55:00,75.4,75.45,75.28,75.34,11733.0,74.252,74.3012,74.1338,74.1929,11733.0
2023-06-21 11:00:00,75.35,75.39,75.3,75.36,11987.0,74.2028,74.2422,74.1535,74.2126,11987.0
2023-06-21 11:05:00,75.34,75.34,75.1,75.15,23906.0,74.1929,74.1929,73.9566,74.0058,23906.0
2023-06-21 11:10:00,75.16,75.17,75.06,75.13,10224.0,74.0157,74.0255,73.9172,73.9861,10224.0
2023-06-21 11:15:00,75.14,75.16,75.04,75.14,9874.0,73.996,74.0157,73.8975,73.996,9874.0
2023-06-21 11:20:00,75.13,75.32,75.13,75.26,25260.0,73.9861,74.1732,73.9861,74.1141,25260.0
2023-06-21 11:25:00,75.27,75.31,75.26,75.26,5124.0,74.124,74.1634,74.1141,74.1141,5124.0
2023-06-21 11:30:00,75.25,75.26,75.09,75.11,7841.0,74.1043,74.1141,73.9467,73.9664,7841.0
2023-06-21 11:35:00,75.08,75.17,75.07,75.15,5497.0,73.9369,74.0255,73.927,74.0058,5497.0
2023-06-21 11:40:00,75.15,75.24,75.14,75.17,35853.0,74.0058,74.0944,73.996,74.0255,35853.0
2023-06-21 11:45:00,75.14,75.16,75.08,75.13,20297.0,73.996,74.0157,73.9369,73.9861,20297.0
2023-06-21 11:50:00,75.11,75.11,75.01,75.02,6981.0,73.9664,73.9664,73.8679,73.8778,6981.0
2023-06-21 11:55:00,75.04,75.09,75.02,75.02,5346.0,73.8975,73.9467,73.8778,73.8778,5346.0
2023-06-21 12:00:00,75.01,75.1,74.99,75.06,7135.0,73.8679,73.9566,73.8482,73.9172,7135.0
2023-06-21 12:05:00,75.06,75.16,75.05,75.12,5852.0,73.9172,74.0157,73.9073,73.9763,5852.0
2023-06-21 12:10:00,75.14,75.15,75.05,75.11,6787.0,73.996,74.0058,73.9073,73.9664,6787.0
2023-06-21 12:15:00,75.09,75.14,75.05,75.11,7990.0,73.9467,73.996,73.9073,73.9664,7990.0
2023-06-21 12:20:00,75.1,75.13,75.06,75.1,4589.0,73.9566,73.9861,73.9172,73.9566,4589.0
2023-06-21 12:25:00,75.11,75.12,75.09,75.1,4094.0,73.9664,73.9763,73.9467,73.9566,4094.0
2023-06-21 12:30:00,75.11,75.14,75.07,75.1,6991.0,73.9664,73.996,73.927,73.9566,6991.0
2023-06-21 12:35:00,75.09,75.31,75.07,75.31,41668.0,73.9467,74.1634,73.927,74.1634,41668.0
2023-06-21 12:40:00,75.35,75.39,75.32,75.33,7929.0,74.2028,74.2422,74.1732,74.1831,7929.0
2023-06-21 12:45:00,75.32,75.32,75.22,75.25,8020.0,74.1732,74.1732,74.0747,74.1043,8020.0
2023-06-21 12:50:00,75.25,75.34,75.25,75.32,12439.0,74.1043,74.1929,74.1043,74.1732,12439.0
2023-06-21 12:55:00,75.31,75.34,75.23,75.27,11845.0,74.1634,74.1929,74.0846,74.124,11845.0
2023-06-21 13:00:00,75.25,75.28,75.19,75.24,5936.0,74.1043,74.1338,74.0452,74.0944,5936.0
2023-06-21 13:05:00,75.22,75.29,75.19,75.28,4264.0,74.0747,74.1437,74.0452,74.1338,4264.0
2023-06-21 13:10:00,75.28,75.28,75.16,75.16,3913.0,74.1338,74.1338,74.0157,74.0157,3913.0
2023-06-21 13:15:00,75.15,75.23,75.12,75.22,4657.0,74.0058,74.0846,73.9763,74.0747,4657.0
2023-06-21 13:20:00,75.22,75.22,75.15,75.15,6385.0,74.0747,74.0747,74.0058,74.0058,6385.0
2023-06-21 13:25:00,75.15,75.25,75.15,75.25,6611.0,74.0058,74.1043,74.0058,74.1043,6611.0
2023-06-21 13:30:00,75.25,75.27,75.2,75.26,6185.0,74.1043,74.124,74.055,74.1141,6185.0
2023-06-21 13:35:00,75.26,75.37,75.26,75.36,10589.0,74.1141,74.2225,74.1141,74.2126,10589.0
2023-06-21 13:40:00,75.37,75.46,75.37,75.43,9503.0,74.2225,74.3111,74.2225,74.2815,9503.0
2023-06-21 13:45:00,75.44,75.46,75.4,75.41,5565.0,74.2914,74.3111,74.252,74.2618,5565.0
2023-06-21 13:50:00,75.41,75.49,75.39,75.49,4977.0,74.2618,74.3406,74.2422,74.3406,4977.0
2023-06-21 13:55:00,75.5,75.57,75.5,75.56,8626.0,74.3505,74.4194,74.3505,74.4096,8626.0
2023-06-21 14:00:00,75.58,75.58,75.52,75.53,6346.0,74.4293,74.4293,74.3702,74.38,6346.0
2023-06-21 14:05:00,75.55,75.55,75.44,75.44,6261.0,74.3997,74.3997,74.2914,74.2914,6261.0
2023-06-21 14:10:00,75.43,75.49,75.4,75.49,6986.0,74.2815,74.3406,74.252,74.3406,6986.0
2023-06-21 14:15:00,75.49,75.66,75.49,75.65,8570.0,74.3406,74.508,74.3406,74.4982,8570.0
2023-06-21 14:20:00,75.66,75.75,75.66,75.69,15211.0,74.508,74.5967,74.508,74.5376,15211.0
2023-06-21 14:25:00,75.7,75.75,75.67,75.75,9443.0,74.5474,74.5967,74.5179,74.5967,9443.0
2023-06-21 14:30:00,75.76,75.84,75.75,75.83,16589.0,74.6065,74.6853,74.5967,74.6755,16589.0
2023-06-21 14:35:00,75.84,75.89,75.67,75.7,20117.0,74.6853,74.7345,74.5179,74.5474,20117.0
2023-06-21 14:40:00,75.7,75.75,75.7,75.72,5183.0,74.5474,74.5967,74.5474,74.5671,5183.0
2023-06-21 14:45:00,75.74,75.76,75.68,75.73,8353.0,74.5868,74.6065,74.5277,74.577,8353.0
2023-06-21 14:50:00,75.75,75.78,75.72,75.75,9527.0,74.5967,74.6262,74.5671,74.5967,9527.0
2023-06-21 14:55:00,75.75,75.8,75.73,75.78,6558.0,74.5967,74.6459,74.577,74.6262,6558.0
2023-06-21 15:00:00,75.78,75.78,75.7,75.71,7567.0,74.6262,74.6262,74.5474,74.5573,7567.0
2023-06-21 15:05:00,75.7,75.75,75.69,75.75,9583.0,74.5474,74.5967,74.5376,74.5967,9583.0
2023-06-21 15:10:00,75.76,75.85,75.75,75.82,12042.0,74.6065,74.6951,74.5967,74.6656,12042.0
2023-06-21 15:15:00,75.83,75.84,75.76,75.8,11711.0,74.6755,74.6853,74.6065,74.6459,11711.0
2023-06-21 15:20:00,75.8,75.85,75.77,75.83,15048.0,74.6459,74.6951,74.6164,74.6755,15048.0
2023-06-21 15:25:00,75.83,75.88,75.78,75.78,10230.0,74.6755,74.7247,74.6262,74.6262,10230.0
2023-06-21 15:30:00,75.79,75.8,75.7,75.75,12141.0,74.6361,74.6459,74.5474,74.5967,12141.0
2023-06-21 15:35:00,75.73,75.8,75.69,75.73,17275.0,74.577,74.6459,74.5376,74.577,17275.0
2023-06-21 15:40:00,75.72,75.92,75.72,75.9,35445.0,74.5671,74.7641,74.5671,74.7444,35445.0
2023-06-21 15:45:00,75.91,75.91,75.81,75.83,30215.0,74.7542,74.7542,74.6558,74.6755,30215.0
2023-06-21 15:50:00,75.84,75.93,75.83,75.83,57559.0,74.6853,74.7739,74.6755,74.6755,57559.0
2023-06-21 15:55:00,75.84,75.87,75.73,75.74,108980.0,74.6853,74.7148,74.577,74.5868,108980.0
2023-06-22 09:30:00,75.36,75.49,75.13,75.31,57692.0,74.2126,74.3406,73.9861,74.1634,57692.0
2023-06-22 09:35:00,75.28,75.54,75.15,75.24,40565.0,74.1338,74.3899,74.0058,74.0944,40565.0
2023-06-22 09:40:00,75.22,75.45,75.16,75.42,30325.0,74.0747,74.3012,74.0157,74.2717,30325.0
2023-06-22 09:45:00,75.45,75.46,75.26,75.29,36974.0,74.3012,74.3111,74.1141,74.1437,36974.0
2023-06-22 09:50:00,75.3,75.55,75.26,75.49,37522.0,74.1535,74.3997,74.1141,74.3406,37522.0
2023-06-22 09:55:00,75.5,75.83,75.44,75.73,63316.0,74.3505,74.6755,74.2914,74.577,63316.0
2023-06-22 10:00:00,75.72,75.78,75.38,75.41,28168.0,74.5671,74.6262,74.2323,74.2618,28168.0
2023-06-22 10:05:00,75.43,75.52,75.39,75.51,22806.0,74.2815,74.3702,74.2422,74.3603,22806.0
2023-06-22 10:10:00,75.52,75.78,75.51,75.76,19939.0,74.3702,74.6262,74.3603,74.6065,19939.0
2023-06-22 10:15:00,75.8,75.82,75.64,75.7,14891.0,74.6459,74.6656,74.4883,74.5474,14891.0
2023-06-22 10:20:00,75.71,75.97,75.68,75.96,26179.0,74.5573,74.8133,74.5277,74.8035,26179.0
2023-06-22 10:25:00,75.98,76.06,75.8,76.06,16478.0,74.8232,74.9019,74.6459,74.9019,16478.0
2023-06-22 10:30:00,76.05,76.07,75.94,75.96,31980.0,74.8921,74.9118,74.7838,74.8035,31980.0
2023-06-22 10:35:00,75.94,75.96,75.83,75.9,13022.0,74.7838,74.8035,74.6755,74.7444,13022.0
2023-06-22 10:40:00,75.89,75.9,75.77,75.85,11278.0,74.7345,74.7444,74.6164,74.6951,11278.0
2023-06-22 10:45:00,75.87,76.04,75.87,76.04,8018.0,74.7148,74.8823,74.7148,74.8823,8018.0
2023-06-22 10:50:00,76.06,76.14,76.05,76.08,8304.0,74.9019,74.9807,74.8921,74.9216,8304.0
2023-06-22 10:55:00,76.09,76.12,76.04,76.08,11552.0,74.9315,74.961,74.8823,74.9216,11552.0
2023-06-22 11:00:00,76.09,76.12,75.92,75.93,10725.0,74.9315,74.961,74.7641,74.7739,10725.0
2023-06-22 11:05:00,75.95,76.02,75.89,75.9,10410.0,74.7936,74.8626,74.7345,74.7444,10410.0
2023-06-22 11:10:00,75.9,75.94,75.87,75.91,8454.0,74.7444,74.7838,74.7148,74.7542,8454.0
2023-06-22 11:15:00,75.93,75.97,75.89,75.89,16003.0,74.7739,74.8133,74.7345,74.7345,16003.0
2023-06-22 11:20:00,75.89,75.95,75.81,75.82,8028.0,74.7345,74.7936,74.6558,74.6656,8028.0
2023-06-22 11:25:00,75.81,75.84,75.77,75.82,6657.0,74.6558,74.6853,74.6164,74.6656,6657.0
2023-06-22 11:30:00,75.84,75.88,75.8,75.84,5035.0,74.6853,74.7247,74.6459,74.6853,5035.0
2023-06-22 11:35:00,75.83,75.92,75.8,75.87,6292.0,74.6755,74.7641,74.6459,74.7148,6292.0
2023-06-22 11:40:00,75.85,75.92,75.8,75.89,8020.0,74.6951,74.7641,74.6459,74.7345,8020.0
2023-06-22 11:45:00,75.88,75.88,75.76,75.76,8425.0,74.7247,74.7247,74.6065,74.6065,8425.0
2023-06-22 11:50:00,75.76,75.82,75.76,75.8,9817.0,74.6065,74.6656,74.6065,74.6459,9817.0
2023-06-22 11:55:00,75.79,75.87,75.73,75.86,10764.0,74.6361,74.7148,74.577,74.705,10764.0
2023-06-22 12:00:00,75.88,75.88,75.73,75.73,4591.0,74.7247,74.7247,74.577,74.577,4591.0
2023-06-22 12:05:00,75.73,75.73,75.62,75.66,6053.0,74.577,74.577,74.4686,74.508,6053.0
2023-06-22 12:10:00,75.65,75.7,75.64,75.69,3582.0,74.4982,74.5474,74.4883,74.5376,3582.0
2023-06-22 12:15:00,75.68,75.76,75.65,75.69,6461.0,74.5277,74.6065,74.4982,74.5376,6461.0
2023-06-22 12:20:00,75.66,75.76,75.64,75.73,5727.0,74.508,74.6065,74.4883,74.577,5727.0
2023-06-22 12:25:00,75.71,75.77,75.64,75.77,14495.0,74.5573,74.6164,74.4883,74.6164,14495.0
2023-06-22 12:30:00,75.78,75.91,75.76,75.82,13382.0,74.6262,74.7542,74.6065,74.6656,13382.0
2023-06-22 12:35:00,75.83,75.85,75.74,75.74,12848.0,74.6755,74.6951,74.5868,74.5868,12848.0
2023-06-22 12:40:00,75.74,75.8,75.73,75.76,6529.0,74.5868,74.6459,74.577,74.6065,6529.0
2023-06-22 12:45:00,75.78,75.8,75.73,75.75,10977.0,74.6262,74.6459,74.577,74.5967,10977.0
2023-06-22 12:50:00,75.76,75.77,75.68,75.71,5913.0,74.6065,74.6164,74.5277,74.5573,5913.0
2023-06-22 12:55:00,75.7,75.75,75.68,75.75,3327.0,74.5474,74.5967,74.5277,74.5967,3327.0
2023-06-22 13:00:00,75.75,75.75,75.66,75.68,9436.0,74.5967,74.5967,74.508,74.5277,9436.0
2023-06-22 13:05:00,75.67,75.72,75.61,75.64,8591.0,74.5179,74.5671,74.4588,74.4883,8591.0
2023-06-22 13:10:00,75.63,75.71,75.63,75.71,6134.0,74.4785,74.5573,74.4785,74.5573,6134.0
2023-06-22 13:15:00,75.71,75.78,75.66,75.74,6176.0,74.5573,74.6262,74.508,74.5868,6176.0
2023-06-22 13:20:00,75.74,75.78,75.71,75.78,5659.0,74.5868,74.6262,74.5573,74.6262,5659.0
2023-06-22 13:25:00,75.78,75.8,75.75,75.8,5549.0,74.6262,74.6459,74.5967,74.6459,5549.0
2023-06-22 13:30:00,75.8,75.83,75.78,75.79,6642.0,74.6459,74.6755,74.6262,74.6361,6642.0
2023-06-22 13:35:00,75.78,75.81,75.76,75.81,6715.0,74.6262,74.6558,74.6065,74.6558,6715.0
2023-06-22 13:40:00,75.8,75.84,75.78,75.78,6581.0,74.6459,74.6853,74.6262,74.6262,6581.0
2023-06-22 13:45:00,75.79,75.89,75.77,75.86,8719.0,74.6361,74.7345,74.6164,74.705,8719.0
2023-06-22 13:50:00,75.88,75.95,75.87,75.94,13414.0,74.7247,74.7936,74.7148,74.7838,13414.0
2023-06-22 13:55:00,75.94,76.03,75.93,76.01,12584.0,74.7838,74.8724,74.7739,74.8527,12584.0
2023-06-22 14:00:00,76.01,76.02,75.95,76.02,7749.0,74.8527,74.8626,74.7936,74.8626,7749.0
2023-06-22 14:05:00,76.03,76.05,75.97,75.97,9492.0,74.8724,74.8921,74.8133,74.8133,9492.0
2023-06-22 14:10:00,75.98,75.98,75.93,75.97,8139.0,74.8232,74.8232,74.7739,74.8133,8139.0
2023-06-22 14:15:00,75.97,75.97,75.93,75.95,6046.0,74.8133,74.8133,74.7739,74.7936,6046.0
2023-06-22 14:20:00,75.96,75.99,75.94,75.99,6362.0,74.8035,74.833,74.7838,74.833,6362.0
2023-06-22 14:25:00,76.0,76.16,75.99,76.13,14743.0,74.8429,75.0004,74.833,74.9709,14743.0
2023-06-22 14:30:00,76.13,76.19,76.12,76.14,10648.0,74.9709,75.03,74.961,74.9807,10648.0
2023-06-22 14:35:00,76.13,76.15,76.08,76.09,8910.0,74.9709,74.9906,74.9216,74.9315,8910.0
2023-06-22 14:40:00,76.07,76.13,76.05,76.13,6369.0,74.9118,74.9709,74.8921,74.9709,6369.0
2023-06-22 14:45:00,76.13,76.14,76.08,76.09,16086.0,74.9709,74.9807,74.9216,74.9315,16086.0
2023-06-22 14:50:00,76.1,76.14,76.09,76.13,12530.0,74.9413,74.9807,74.9315,74.9709,12530.0
2023-06-22 14:55:00,76.14,76.22,76.14,76.21,15019.0,74.9807,75.0595,74.9807,75.0497,15019.0
2023-06-22 15:00:00,76.22,76.26,76.21,76.22,20453.0,75.0595,75.0989,75.0497,75.0595,20453.0
2023-06-22 15:05:00,76.23,76.26,76.19,76.21,11303.0,75.0694,75.0989,75.03,75.0497,11303.0
2023-06-22 15:10:00,76.21,76.23,76.13,76.23,10797.0,75.0497,75.0694,74.9709,75.0694,10797.0
2023-06-22 15:15:00,76.24,76.28,76.21,76.24,18895.0,75.0792,75.1186,75.0497,75.0792,18895.0
2023-06-22 15:20:00,76.23,76.25,76.18,76.21,31150.0,75.0694,75.0891,75.0201,75.0497,31150.0
2023-06-22 15:25:00,76.2,76.23,76.1,76.12,27291.0,75.0398,75.0694,74.9413,74.961,27291.0
2023-06-22 15:30:00,76.11,76.12,76.02,76.11,36257.0,74.9512,74.961,74.8626,74.9512,36257.0
2023-06-22 15:35:00,76.12,76.24,76.12,76.24,23500.0,74.961,75.0792,74.961,75.0792,23500.0
2023-06-22 15:40:00,76.24,76.32,76.24,76.28,39451.0,75.0792,75.158,75.0792,75.1186,39451.0
2023-06-22 15:45:00,76.27,76.28,76.05,76.09,59652.0,75.1088,75.1186,74.8921,74.9315,59652.0
2023-06-22 15:50:00,76.09,76.11,76.03,76.07,79691.0,74.9315,74.9512,74.8724,74.9118,79691.0
2023-06-22 15:55:00,76.07,76.1,75.99,76.03,184728.0,74.9118,74.9413,74.833,74.8724,184728.0
2023-06-23 09:30:00,75.86,76.41,75.66,76.14,47055.0,74.705,75.2466,74.508,74.9807,47055.0
2023-06-23 09:35:00,76.14,76.36,76.06,76.19,15084.0,74.9807,75.1974,74.9019,75.03,15084.0
2023-06-23 09:40:00,76.2,76.48,76.19,76.33,18513.0,75.0398,75.3156,75.03,75.1678,18513.0
2023-06-23 09:45:00,76.36,76.39,76.03,76.04,13781.0,75.1974,75.2269,74.8724,74.8823,13781.0
2023-06-23 09:50:00,76.03,76.08,75.92,76.01,13331.0,74.8724,74.9216,74.7641,74.8527,13331.0
2023-06-23 09:55:00,76.0,76.18,76.0,76.15,14597.0,74.8429,75.0201,74.8429,74.9906,14597.0
2023-06-23 10:00:00,76.16,76.24,76.08,76.11,20881.0,75.0004,75.0792,74.9216,74.9512,20881.0
2023-06-23 10:05:00,76.12,76.13,75.95,76.08,22588.0,74.961,74.9709,74.7936,74.9216,22588.0
2023-06-23 10:10:00,76.1,76.18,76.02,76.06,12094.0,74.9413,75.0201,74.8626,74.9019,12094.0
2023-06-23 10:15:00,76.08,76.22,76.0,76.16,17007.0,74.9216,75.0595,74.8429,75.0004,17007.0
2023-06-23 10:20:00,76.14,76.25,76.08,76.12,11095.0,74.9807,75.0891,74.9216,74.961,11095.0
2023-06-23 10:25:00,76.12,76.22,76.09,76.22,11180.0,74.961,75.0595,74.9315,75.0595,11180.0
2023-06-23 10:30:00,76.26,76.26,76.12,76.17,12770.0,75.0989,75.0989,74.961,75.0103,12770.0
2023-06-23 10:35:00,76.16,76.16,76.03,76.12,11169.0,75.0004,75.0004,74.8724,74.961,11169.0
2023-06-23 10:40:00,76.12,76.24,76.04,76.23,7431.0,74.961,75.0792,74.8823,75.0694,7431.0
2023-06-23 10:45:00,76.24,76.52,76.24,76.45,37927.0,75.0792,75.3549,75.0792,75.286,37927.0
2023-06-23 10:50:00,76.43,76.49,76.29,76.33,22968.0,75.2663,75.3254,75.1284,75.1678,22968.0
2023-06-23 10:55:00,76.31,76.31,76.19,76.26,19574.0,75.1481,75.1481,75.03,75.0989,19574.0
2023-06-23 11:00:00,76.26,76.38,76.24,76.38,6269.0,75.0989,75.2171,75.0792,75.2171,6269.0
2023-06-23 11:05:00,76.36,76.36,76.27,76.28,10781.0,75.1974,75.1974,75.1088,75.1186,10781.0
2023-06-23 11:10:00,76.29,76.33,76.22,76.24,10307.0,75.1284,75.1678,75.0595,75.0792,10307.0
2023-06-23 11:15:00,76.26,76.28,76.2,76.21,7287.0,75.0989,75.1186,75.0398,75.0497,7287.0
2023-06-23 11:20:00,76.2,76.24,76.18,76.19,10180.0,75.0398,75.0792,75.0201,75.03,10180.0
2023-06-23 11:25:00,76.17,76.24,76.15,76.24,7762.0,75.0103,75.0792,74.9906,75.0792,7762.0
2023-06-23 11:30:00,76.24,76.26,76.18,76.22,8305.0,75.0792,75.0989,75.0201,75.0595,8305.0
2023-06-23 11:35:00,76.22,76.32,76.21,76.31,11170.0,75.0595,75.158,75.0497,75.1481,11170.0
2023-06-23 11:40:00,76.31,76.39,76.3,76.36,13444.0,75.1481,75.2269,75.1383,75.1974,13444.0
2023-06-23 11:45:00,76.36,76.36,76.24,76.27,9398.0,75.1974,75.1974,75.0792,75.1088,9398.0
2023-06-23 11:50:00,76.25,76.25,76.15,76.19,7498.0,75.0891,75.0891,74.9906,75.03,7498.0
2023-06-23 11:55:00,76.19,76.25,76.16,76.19,8517.0,75.03,75.0891,75.0004,75.03,8517.0
2023-06-23 12:00:00,76.19,76.22,76.1,76.1,7659.0,75.03,75.0595,74.9413,74.9413,7659.0
2023-06-23 12:05:00,76.11,76.13,76.09,76.09,4457.0,74.9512,74.9709,74.9315,74.9315,4457.0
2023-06-23 12:10:00,76.09,76.12,76.02,76.12,9296.0,74.9315,74.961,74.8626,74.961,9296.0
2023-06-23 12:15:00,76.12,76.24,76.11,76.23,8118.0,74.961,75.0792,74.9512,75.0694,8118.0
2023-06-23 12:20:00,76.24,76.3,76.19,76.3,17786.0,75.0792,75.1383,75.03,75.1383,17786.0
2023-06-23 12:25:00,76.31,76.31,76.26,76.31,5252.0,75.1481,75.1481,75.0989,75.1481,5252.0
2023-06-23 12:30:00,76.31,76.38,76.31,76.32,10519.0,75.1481,75.2171,75.1481,75.158,10519.0
2023-06-23 12:35:00,76.33,76.41,76.32,76.37,12501.0,75.1678,75.2466,75.158,75.2072,12501.0
2023-06-23 12:40:00,76.37,76.38,76.29,76.3,18153.0,75.2072,75.2171,75.1284,75.1383,18153.0
2023-06-23 12:45:00,76.31,76.37,76.28,76.37,7922.0,75.1481,75.2072,75.1186,75.2072,7922.0
2023-06-23 12:50:00,76.38,76.41,76.28,76.28,10462.0,75.2171,75.2466,75.1186,75.1186,10462.0
2023-06-23 12:55:00,76.27,76.36,76.27,76.35,9323.0,75.1088,75.1974,75.1088,75.1875,9323.0
2023-06-23 13:00:00,76.35,76.36,76.28,76.31,8710.0,75.1875,75.1974,75.1186,75.1481,8710.0
2023-06-23 13:05:00,76.31,76.38,76.29,76.29,9210.0,75.1481,75.2171,75.1284,75.1284,9210.0
2023-06-23 13:10:00,76.31,76.32,76.18,76.18,6279.0,75.1481,75.158,75.0201,75.0201,6279.0
2023-06-23 13:15:00,76.18,76.19,76.0,76.06,24390.0,75.0201,75.03,74.8429,74.9019,24390.0
2023-06-23 13:20:00,76.07,76.13,76.04,76.12,17509.0,74.9118,74.9709,74.8823,74.961,17509.0
2023-06-23 13:25:00,76.12,76.13,76.05,76.08,11592.0,74.961,74.9709,74.8921,74.9216,11592.0
2023-06-23 13:30:00,76.09,76.21,76.09,76.17,25694.0,74.9315,75.0497,74.9315,75.0103,25694.0
2023-06-23 13:35:00,76.18,76.29,76.17,76.23,12337.0,75.0201,75.1284,75.0103,75.0694,12337.0
2023-06-23 13:40:00,76.22,76.24,76.07,76.08,14254.0,75.0595,75.0792,74.9118,74.9216,14254.0
2023-06-23 13:45:00,76.08,76.12,76.07,76.09,13781.0,74.9216,74.961,74.9118,74.9315,13781.0
2023-06-23 13:50:00,76.09,76.15,76.03,76.12,28359.0,74.9315,74.9906,74.8724,74.961,28359.0
2023-06-23 13:55:00,76.11,76.16,76.07,76.11,10230.0,74.9512,75.0004,74.9118,74.9512,10230.0
2023-06-23 14:00:00,76.11,76.17,76.1,76.16,14381.0,74.9512,75.0103,74.9413,75.0004,14381.0
2023-06-23 14:05:00,76.16,76.16,76.05,76.05,17871.0,75.0004,75.0004,74.8921,74.8921,17871.0
2023-06-23 14:10:00,76.06,76.07,75.93,75.96,23988.0,74.9019,74.9118,74.7739,74.8035,23988.0
2023-06-23 14:15:00,75.96,76.02,75.95,75.97,15980.0,74.8035,74.8626,74.7936,74.8133,15980.0
2023-06-23 14:20:00,75.97,76.05,75.97,76.03,13633.0,74.8133,74.8921,74.8133,74.8724,13633.0
2023-06-23 14:25:00,76.03,76.04,75.96,75.98,16654.0,74.8724,74.8823,74.8035,74.8232,16654.0
2023-06-23 14:30:00,75.98,75.98,75.87,75.89,19997.0,74.8232,74.8232,74.7148,74.7345,19997.0
2023-06-23 14:35:00,75.88,75.9,75.84,75.85,21458.0,74.7247,74.7444,74.6853,74.6951,21458.0
2023-06-23 14:40:00,75.84,75.84,75.7,75.7,28577.0,74.6853,74.6853,74.5474,74.5474,28577.0
2023-06-23 14:45:00,75.71,75.85,75.7,75.82,36399.0,74.5573,74.6951,74.5474,74.6656,36399.0
2023-06-23 14:50:00,75.81,75.88,75.7,75.71,15895.0,74.6558,74.7247,74.5474,74.5573,15895.0
2023-06-23 14:55:00,75.7,75.81,75.7,75.76,12322.0,74.5474,74.6558,74.5474,74.6065,12322.0
2023-06-23 15:00:00,75.75,75.78,75.68,75.73,13495.0,74.5967,74.6262,74.5277,74.577,13495.0
2023-06-23 15:05:00,75.71,75.76,75.67,75.68,14597.0,74.5573,74.6065,74.5179,74.5277,14597.0
2023-06-23 15:10:00,75.69,75.74,75.68,75.72,17671.0,74.5376,74.5868,74.5277,74.5671,17671.0
2023-06-23 15:15:00,75.71,75.75,75.66,75.72,18432.0,74.5573,74.5967,74.508,74.5671,18432.0
2023-06-23 15:20:00,75.72,75.73,75.65,75.67,19259.0,74.5671,74.577,74.4982,74.5179,19259.0
2023-06-23 15:25:00,75.68,75.83,75.68,75.82,29251.0,74.5277,74.6755,74.5277,74.6656,29251.0
2023-06-23 15:30:00,75.83,75.88,75.8,75.84,22631.0,74.6755,74.7247,74.6459,74.6853,22631.0
2023-06-23 15:35:00,75.84,76.03,75.84,76.03,38775.0,74.6853,74.8724,74.6853,74.8724,38775.0
2023-06-23 15:40:00,76.02,76.07,75.95,76.05,47133.0,74.8626,74.9118,74.7936,74.8921,47133.0
2023-06-23 15:45:00,76.06,76.22,76.05,76.22,46796.0,74.9019,75.0595,74.8921,75.0595,46796.0
2023-06-23 15:50:00,76.23,76.5,76.13,76.18,84511.0,75.0694,75.3353,74.9709,75.0201,84511.0
2023-06-23 15:55:00,76.18,76.33,76.18,76.28,177321.0,75.0201,75.1678,75.0201,75.1186,177321.0
2023-06-26 09:30:00,76.37,76.63,76.37,76.63,53286.0,75.2072,75.4633,75.2072,75.4633,53286.0
2023-06-26 09:35:00,76.6,76.95,76.52,76.94,37843.0,75.4337,75.7784,75.3549,75.7686,37843.0
2023-06-26 09:40:00,76.95,77.16,76.88,77.07,24043.0,75.7784,75.9852,75.7095,75.8966,24043.0
2023-06-26 09:45:00,77.09,77.38,77.06,77.23,21225.0,75.9163,76.2019,75.8867,76.0541,21225.0
2023-06-26 09:50:00,77.26,77.33,77.19,77.26,13942.0,76.0837,76.1526,76.0147,76.0837,13942.0
2023-06-26 09:55:00,77.26,77.48,77.22,77.37,28647.0,76.0837,76.3003,76.0443,76.192,28647.0
2023-06-26 10:00:00,77.37,77.37,77.13,77.16,11208.0,76.192,76.192,75.9557,75.9852,11208.0
2023-06-26 10:05:00,77.15,77.17,77.05,77.07,9322.0,75.9754,75.995,75.8769,75.8966,9322.0
2023-06-26 10:10:00,77.04,77.05,76.92,77.01,13045.0,75.867,75.8769,75.7489,75.8375,13045.0
2023-06-26 10:15:00,77.0,77.13,76.99,77.08,16906.0,75.8276,75.9557,75.8178,75.9064,16906.0
2023-06-26 10:20:00,77.07,77.16,77.05,77.16,29099.0,75.8966,75.9852,75.8769,75.9852,29099.0
2023-06-26 10:25:00,77.17,77.17,77.02,77.02,25607.0,75.995,75.995,75.8473,75.8473,25607.0
2023-06-26 10:30:00,77.01,77.01,76.74,76.74,10058.0,75.8375,75.8375,75.5716,75.5716,10058.0
2023-06-26 10:35:00,76.72,76.76,76.54,76.61,17197.0,75.5519,75.5913,75.3746,75.4436,17197.0
2023-06-26 10:40:00,76.59,76.84,76.56,76.82,7043.0,75.4239,75.6701,75.3943,75.6504,7043.0
2023-06-26 10:45:00,76.86,76.91,76.81,76.88,12111.0,75.6898,75.739,75.6405,75.7095,12111.0
2023-06-26 10:50:00,76.88,76.88,76.64,76.64,10697.0,75.7095,75.7095,75.4731,75.4731,10697.0
2023-06-26 10:55:00,76.65,76.69,76.57,76.66,22659.0,75.483,75.5224,75.4042,75.4928,22659.0
2023-06-26 11:00:00,76.68,76.69,76.49,76.5,14724.0,75.5125,75.5224,75.3254,75.3353,14724.0
2023-06-26 11:05:00,76.5,76.5,76.3,76.38,16212.0,75.3353,75.3353,75.1383,75.2171,16212.0
2023-06-26 11:10:00,76.36,76.36,76.16,76.19,11424.0,75.1974,75.1974,75.0004,75.03,11424.0
2023-06-26 11:15:00,76.18,76.28,75.87,75.97,41573.0,75.0201,75.1186,74.7148,74.8133,41573.0
2023-06-26 11:20:00,75.98,76.04,75.89,75.97,11734.0,74.8232,74.8823,74.7345,74.8133,11734.0
2023-06-26 11:25:00,75.95,76.12,75.95,76.09,9338.0,74.7936,74.961,74.7936,74.9315,9338.0
2023-06-26 11:30:00,76.09,76.25,76.09,76.22,5237.0,74.9315,75.0891,74.9315,75.0595,5237.0
2023-06-26 11:35:00,76.2,76.26,76.16,76.26,5146.0,75.0398,75.0989,75.0004,75.0989,5146.0
2023-06-26 11:40:00,76.26,76.36,76.25,76.32,6586.0,75.0989,75.1974,75.0891,75.158,6586.0
2023-06-26 11:45:00,76.31,76.41,76.31,76.35,7811.0,75.1481,75.2466,75.1481,75.1875,7811.0
2023-06-26 11:50:00,76.34,76.43,76.28,76.43,7393.0,75.1777,75.2663,75.1186,75.2663,7393.0
2023-06-26 11:55:00,76.43,76.51,76.41,76.51,7092.0,75.2663,75.3451,75.2466,75.3451,7092.0
2023-06-26 12:00:00,76.52,76.57,76.42,76.44,6675.0,75.3549,75.4042,75.2565,75.2762,6675.0
2023-06-26 12:05:00,76.45,76.45,76.31,76.31,5234.0,75.286,75.286,75.1481,75.1481,5234.0
2023-06-26 12:10:00,76.3,76.3,76.18,76.24,11580.0,75.1383,75.1383,75.0201,75.0792,11580.0
2023-06-26 12:15:00,76.25,76.36,76.25,76.28,7865.0,75.0891,75.1974,75.0891,75.1186,7865.0
2023-06-26 12:20:00,76.27,76.33,76.22,76.28,10784.0,75.1088,75.1678,75.0595,75.1186,10784.0
2023-06-26 12:25:00,76.29,76.37,76.25,76.36,10822.0,75.1284,75.2072,75.0891,75.1974,10822.0
2023-06-26 12:30:00,76.36,76.41,76.3,76.3,13301.0,75.1974,75.2466,75.1383,75.1383,13301.0
2023-06-26 12:35:00,76.29,76.36,76.11,76.17,9594.0,75.1284,75.1974,74.9512,75.0103,9594.0
2023-06-26 12:40:00,76.18,76.23,76.05,76.06,5386.0,75.0201,75.0694,74.8921,74.9019,5386.0
2023-06-26 12:45:00,76.06,76.18,76.06,76.18,5189.0,74.9019,75.0201,74.9019,75.0201,5189.0
2023-06-26 12:50:00,76.17,76.27,76.17,76.26,5185.0,75.0103,75.1088,75.0103,75.0989,5185.0
2023-06-26 12:55:00,76.27,76.34,76.22,76.34,8950.0,75.1088,75.1777,75.0595,75.1777,8950.0
2023-06-26 13:00:00,76.36,76.52,76.36,76.41,26796.0,75.1974,75.3549,75.1974,75.2466,26796.0
2023-06-26 13:05:00,76.43,76.58,76.43,76.57,17817.0,75.2663,75.414,75.2663,75.4042,17817.0
2023-06-26 13:10:00,76.55,76.58,76.49,76.52,6169.0,75.3845,75.414,75.3254,75.3549,6169.0
2023-06-26 13:15:00,76.53,76.59,76.52,76.53,4531.0,75.3648,75.4239,75.3549,75.3648,4531.0
2023-06-26 13:20:00,76.52,76.57,76.5,76.51,5335.0,75.3549,75.4042,75.3353,75.3451,5335.0
2023-06-26 13:25:00,76.5,76.57,76.48,76.57,7216.0,75.3353,75.4042,75.3156,75.4042,7216.0
2023-06-26 13:30:00,76.57,76.57,76.49,76.54,7200.0,75.4042,75.4042,75.3254,75.3746,7200.0
2023-06-26 13:35:00,76.53,76.57,76.43,76.57,19456.0,75.3648,75.4042,75.2663,75.4042,19456.0
2023-06-26 13:40:00,76.58,76.63,76.57,76.59,8554.0,75.414,75.4633,75.4042,75.4239,8554.0
2023-06-26 13:45:00,76.6,76.67,76.59,76.62,13440.0,75.4337,75.5027,75.4239,75.4534,13440.0
2023-06-26 13:50:00,76.62,76.62,76.48,76.49,9543.0,75.4534,75.4534,75.3156,75.3254,9543.0
2023-06-26 13:55:00,76.5,76.57,76.48,76.54,7560.0,75.3353,75.4042,75.3156,75.3746,7560.0
2023-06-26 14:00:00,76.53,76.61,76.5,76.55,5451.0,75.3648,75.4436,75.3353,75.3845,5451.0
2023-06-26 14:05:00,76.54,76.55,76.49,76.53,10065.0,75.3746,75.3845,75.3254,75.3648,10065.0
2023-06-26 14:10:00,76.54,76.6,76.53,76.59,5899.0,75.3746,75.4337,75.3648,75.4239,5899.0
2023-06-26 14:15:00,76.59,76.61,76.54,76.55,5925.0,75.4239,75.4436,75.3746,75.3845,5925.0
2023-06-26 14:20:00,76.54,76.54,76.4,76.4,20291.0,75.3746,75.3746,75.2368,75.2368,20291.0
2023-06-26 14:25:00,76.42,76.51,76.42,76.49,34972.0,75.2565,75.3451,75.2565,75.3254,34972.0
2023-06-26 14:30:00,76.49,76.56,76.49,76.55,22420.0,75.3254,75.3943,75.3254,75.3845,22420.0
2023-06-26 14:35:00,76.53,76.57,76.47,76.56,11908.0,75.3648,75.4042,75.3057,75.3943,11908.0
2023-06-26 14:40:00,76.56,76.58,76.49,76.52,7661.0,75.3943,75.414,75.3254,75.3549,7661.0
2023-06-26 14:45:00,76.52,76.58,76.5,76.58,7139.0,75.3549,75.414,75.3353,75.414,7139.0
2023-06-26 14:50:00,76.58,76.59,76.53,76.53,14151.0,75.414,75.4239,75.3648,75.3648,14151.0
2023-06-26 14:55:00,76.56,76.73,76.55,76.68,24028.0,75.3943,75.5617,75.3845,75.5125,24028.0
2023-06-26 15:00:00,76.68,76.72,76.61,76.65,7431.0,75.5125,75.5519,75.4436,75.483,7431.0
2023-06-26 15:05:00,76.66,76.67,76.59,76.59,10414.0,75.4928,75.5027,75.4239,75.4239,10414.0
2023-06-26 15:10:00,76.59,76.61,76.55,76.59,21050.0,75.4239,75.4436,75.3845,75.4239,21050.0
2023-06-26 15:15:00,76.59,76.61,76.57,76.61,8810.0,75.4239,75.4436,75.4042,75.4436,8810.0
2023-06-26 15:20:00,76.61,76.65,76.51,76.51,23875.0,75.4436,75.483,75.3451,75.3451,23875.0
2023-06-26 15:25:00,76.5,76.55,76.41,76.43,16399.0,75.3353,75.3845,75.2466,75.2663,16399.0
2023-06-26 15:30:00,76.42,76.43,76.34,76.36,16820.0,75.2565,75.2663,75.1777,75.1974,16820.0
2023-06-26 15:35:00,76.37,76.37,76.21,76.25,36685.0,75.2072,75.2072,75.0497,75.0891,36685.0
2023-06-26 15:40:00,76.25,76.29,76.2,76.2,25473.0,75.0891,75.1284,75.0398,75.0398,25473.0
2023-06-26 15:45:00,76.21,76.21,76.08,76.16,29979.0,75.0497,75.0497,74.9216,75.0004,29979.0
2023-06-26 15:50:00,76.16,76.16,76.05,76.09,49275.0,75.0004,75.0004,74.8921,74.9315,49275.0
2023-06-26 15:55:00,76.09,76.2,76.01,76.04,151872.0,74.9315,75.0398,74.8527,74.8823,151872.0
2023-06-27 09:30:00,76.43,76.83,76.24,76.83,38995.0,75.2663,75.6602,75.0792,75.6602,38995.0
2023-06-27 09:35:00,76.8,77.08,76.8,77.0,19925.0,75.6307,75.9064,75.6307,75.8276,19925.0
2023-06-27 09:40:00,76.98,77.05,76.82,77.01,13662.0,75.8079,75.8769,75.6504,75.8375,13662.0
2023-06-27 09:45:00,77.01,77.05,76.82,76.84,10898.0,75.8375,75.8769,75.6504,75.6701,10898.0
2023-06-27 09:50:00,76.82,77.11,76.76,76.92,9014.0,75.6504,75.936,75.5913,75.7489,9014.0
2023-06-27 09:55:00,76.92,76.96,76.82,76.92,7348.0,75.7489,75.7882,75.6504,75.7489,7348.0
2023-06-27 10:00:00,77.08,77.2,76.83,77.11,27394.0,75.9064,76.0246,75.6602,75.936,27394.0
2023-06-27 10:05:00,77.15,77.25,77.07,77.11,7801.0,75.9754,76.0738,75.8966,75.936,7801.0
2023-06-27 10:10:00,77.09,77.36,77.0,77.35,19188.0,75.9163,76.1822,75.8276,76.1723,19188.0
2023-06-27 10:15:00,77.36,77.61,77.36,77.54,24495.0,76.1822,76.4283,76.1822,76.3594,24495.0
2023-06-27 10:20:00,77.55,77.55,77.37,77.37,8565.0,76.3693,76.3693,76.192,76.192,8565.0
2023-06-27 10:25:00,77.4,77.52,77.38,77.48,17568.0,76.2215,76.3397,76.2019,76.3003,17568.0
2023-06-27 10:30:00,77.51,77.69,77.51,77.52,19424.0,76.3299,76.5071,76.3299,76.3397,19424.0
2023-06-27 10:35:00,77.53,77.7,77.5,77.69,11893.0,76.3496,76.517,76.32,76.5071,11893.0
2023-06-27 10:40:00,77.69,77.77,77.59,77.69,10008.0,76.5071,76.5859,76.4087,76.5071,10008.0
2023-06-27 10:45:00,77.71,77.96,77.69,77.86,28137.0,76.5268,76.773,76.5071,76.6745,28137.0
2023-06-27 10:50:00,77.84,77.91,77.79,77.87,13361.0,76.6548,76.7238,76.6056,76.6844,13361.0
2023-06-27 10:55:00,77.89,78.04,77.88,77.95,32840.0,76.7041,76.8518,76.6942,76.7632,32840.0
2023-06-27 11:00:00,77.96,78.09,77.95,78.02,19042.0,76.773,76.901,76.7632,76.8321,19042.0
2023-06-27 11:05:00,78.02,78.09,77.98,77.98,6733.0,76.8321,76.901,76.7927,76.7927,6733.0
2023-06-27 11:10:00,77.93,78.08,77.85,78.08,12037.0,76.7435,76.8912,76.6647,76.8912,12037.0
2023-06-27 11:15:00,78.06,78.12,78.03,78.07,12595.0,76.8715,76.9306,76.842,76.8813,12595.0
2023-06-27 11:20:00,78.08,78.08,77.9,77.9,19461.0,76.8912,76.8912,76.7139,76.7139,19461.0
2023-06-27 11:25:00,77.91,77.97,77.88,77.91,15379.0,76.7238,76.7829,76.6942,76.7238,15379.0
2023-06-27 11:30:00,77.91,77.97,77.88,77.93,7920.0,76.7238,76.7829,76.6942,76.7435,7920.0
2023-06-27 11:35:00,77.93,77.99,77.89,77.96,9047.0,76.7435,76.8026,76.7041,76.773,9047.0
2023-06-27 11:40:00,77.97,77.97,77.88,77.9,8529.0,76.7829,76.7829,76.6942,76.7139,8529.0
2023-06-27 11:45:00,77.91,77.95,77.86,77.92,16720.0,76.7238,76.7632,76.6745,76.7336,16720.0
2023-06-27 11:50:00,77.92,78.02,77.91,78.0,6371.0,76.7336,76.8321,76.7238,76.8124,6371.0
2023-06-27 11:55:00,78.02,78.19,78.02,78.1,13848.0,76.8321,76.9995,76.8321,76.9109,13848.0
2023-06-27 12:00:00,78.11,78.22,78.09,78.1,29702.0,76.9207,77.0291,76.901,76.9109,29702.0
2023-06-27 12:05:00,78.14,78.15,78.05,78.15,26960.0,76.9503,76.9601,76.8617,76.9601,26960.0
2023-06-27 12:10:00,78.16,78.24,78.11,78.19,7280.0,76.97,77.0488,76.9207,76.9995,7280.0
2023-06-27 12:15:00,78.24,78.34,78.23,78.27,12713.0,77.0488,77.1472,77.0389,77.0783,12713.0
2023-06-27 12:20:00,78.29,78.35,78.28,78.28,7267.0,77.098,77.1571,77.0881,77.0881,7267.0
2023-06-27 12:25:00,78.29,78.41,78.29,78.41,7945.0,77.098,77.2162,77.098,77.2162,7945.0
2023-06-27 12:30:00,78.42,78.51,78.42,78.47,8164.0,77.226,77.3146,77.226,77.2753,8164.0
2023-06-27 12:35:00,78.47,78.57,78.43,78.55,11577.0,77.2753,77.3737,77.2359,77.354,11577.0
2023-06-27 12:40:00,78.55,78.58,78.46,78.56,4967.0,77.354,77.3836,77.2654,77.3639,4967.0
2023-06-27 12:45:00,78.54,78.56,78.47,78.54,9243.0,77.3442,77.3639,77.2753,77.3442,9243.0
2023-06-27 12:50:00,78.53,78.56,78.52,78.53,7226.0,77.3343,77.3639,77.3245,77.3343,7226.0
2023-06-27 12:55:00,78.53,78.55,78.48,78.54,12006.0,77.3343,77.354,77.2851,77.3442,12006.0
2023-06-27 13:00:00,78.55,78.56,78.47,78.52,6165.0,77.354,77.3639,77.2753,77.3245,6165.0
2023-06-27 13:05:00,78.51,78.52,78.38,78.44,36368.0,77.3146,77.3245,77.1866,77.2457,36368.0
2023-06-27 13:10:00,78.43,78.54,78.43,78.54,10125.0,77.2359,77.3442,77.2359,77.3442,10125.0
2023-06-27 13:15:00,78.54,78.58,78.5,78.56,9197.0,77.3442,77.3836,77.3048,77.3639,9197.0
2023-06-27 13:20:00,78.57,78.64,78.57,78.64,7103.0,77.3737,77.4427,77.3737,77.4427,7103.0
2023-06-27 13:25:00,78.62,78.62,78.46,78.5,12638.0,77.423,77.423,77.2654,77.3048,12638.0
2023-06-27 13:30:00,78.52,78.54,78.49,78.52,9656.0,77.3245,77.3442,77.295,77.3245,9656.0
2023-06-27 13:35:00,78.53,78.61,78.43,78.48,14338.0,77.3343,77.4131,77.2359,77.2851,14338.0
2023-06-27 13:40:00,78.47,78.63,78.47,78.61,11285.0,77.2753,77.4328,77.2753,77.4131,11285.0
2023-06-27 13:45:00,78.63,78.64,78.49,78.54,9992.0,77.4328,77.4427,77.295,77.3442,9992.0
2023-06-27 13:50:00,78.55,78.57,78.45,78.45,17947.0,77.354,77.3737,77.2556,77.2556,17947.0
2023-06-27 13:55:00,78.44,78.45,78.34,78.4,8962.0,77.2457,77.2556,77.1472,77.2063,8962.0
2023-06-27 14:00:00,78.41,78.44,78.35,78.39,11369.0,77.2162,77.2457,77.1571,77.1965,11369.0
2023-06-27 14:05:00,78.39,78.49,78.39,78.46,12407.0,77.1965,77.295,77.1965,77.2654,12407.0
2023-06-27 14:10:00,78.47,78.48,78.4,78.4,5843.0,77.2753,77.2851,77.2063,77.2063,5843.0
2023-06-27 14:15:00,78.39,78.52,78.37,78.52,7805.0,77.1965,77.3245,77.1768,77.3245,7805.0
2023-06-27 14:20:00,78.53,78.57,78.51,78.52,8116.0,77.3343,77.3737,77.3146,77.3245,8116.0
2023-06-27 14:25:00,78.52,78.56,78.52,78.53,5905.0,77.3245,77.3639,77.3245,77.3343,5905.0
2023-06-27 14:30:00,78.54,78.6,78.53,78.54,8974.0,77.3442,77.4033,77.3343,77.3442,8974.0
2023-06-27 14:35:00,78.52,78.6,78.49,78.58,18267.0,77.3245,77.4033,77.295,77.3836,18267.0
2023-06-27 14:40:00,78.57,78.57,78.47,78.57,6464.0,77.3737,77.3737,77.2753,77.3737,6464.0
2023-06-27 14:45:00,78.58,78.65,78.57,78.64,7757.0,77.3836,77.4525,77.3737,77.4427,7757.0
2023-06-27 14:50:00,78.64,78.64,78.43,78.45,11662.0,77.4427,77.4427,77.2359,77.2556,11662.0
2023-06-27 14:55:00,78.45,78.53,78.45,78.45,10867.0,77.2556,77.3343,77.2556,77.2556,10867.0
2023-06-27 15:00:00,78.47,78.55,78.47,78.51,7518.0,77.2753,77.354,77.2753,77.3146,7518.0
2023-06-27 15:05:00,78.53,78.56,78.51,78.56,24833.0,77.3343,77.3639,77.3146,77.3639,24833.0
2023-06-27 15:10:00,78.57,78.62,78.53,78.62,20118.0,77.3737,77.423,77.3343,77.423,20118.0
2023-06-27 15:15:00,78.62,78.64,78.55,78.59,16655.0,77.423,77.4427,77.354,77.3934,16655.0
2023-06-27 15:20:00,78.61,78.66,78.57,78.64,20012.0,77.4131,77.4624,77.3737,77.4427,20012.0
2023-06-27 15:25:00,78.64,78.71,78.63,78.64,22895.0,77.4427,77.5116,77.4328,77.4427,22895.0
2023-06-27 15:30:00,78.65,78.65,78.5,78.55,25770.0,77.4525,77.4525,77.3048,77.354,25770.0
2023-06-27 15:35:00,78.55,78.59,78.49,78.56,24283.0,77.354,77.3934,77.295,77.3639,24283.0
2023-06-27 15:40:00,78.58,78.76,78.56,78.76,15639.0,77.3836,77.5608,77.3639,77.5608,15639.0
2023-06-27 15:45:00,78.76,78.8,78.74,78.76,24245.0,77.5608,77.6002,77.5411,77.5608,24245.0
2023-06-27 15:50:00,78.77,78.78,78.66,78.68,46119.0,77.5707,77.5805,77.4624,77.4821,46119.0
2023-06-27 15:55:00,78.68,78.69,78.57,78.67,129943.0,77.4821,77.4919,77.3737,77.4722,129943.0
2023-06-28 09:30:00,78.3,78.57,78.26,78.48,89086.0,77.1078,77.3737,77.0685,77.2851,89086.0
2023-06-28 09:35:00,78.46,78.69,78.31,78.6,24097.0,77.2654,77.4919,77.1177,77.4033,24097.0
2023-06-28 09:40:00,78.63,78.64,78.45,78.59,27228.0,77.4328,77.4427,77.2556,77.3934,27228.0
2023-06-28 09:45:00,78.62,78.84,78.57,78.73,50325.0,77.423,77.6396,77.3737,77.5313,50325.0
2023-06-28 09:50:00,78.71,78.78,78.59,78.76,17596.0,77.5116,77.5805,77.3934,77.5608,17596.0
2023-06-28 09:55:00,78.79,78.87,78.69,78.81,9084.0,77.5904,77.6692,77.4919,77.6101,9084.0
2023-06-28 10:00:00,78.82,79.03,78.77,79.03,30656.0,77.6199,77.8267,77.5707,77.8267,30656.0
2023-06-28 10:05:00,79.0,79.03,78.77,78.87,37815.0,77.7972,77.8267,77.5707,77.6692,37815.0
2023-06-28 10:10:00,78.89,78.89,78.64,78.71,29142.0,77.6889,77.6889,77.4427,77.5116,29142.0
2023-06-28 10:15:00,78.75,78.85,78.75,78.84,17920.0,77.551,77.6495,77.551,77.6396,17920.0
2023-06-28 10:20:00,78.85,78.91,78.71,78.75,18213.0,77.6495,77.7086,77.5116,77.551,18213.0
2023-06-28 10:25:00,78.75,78.93,78.7,78.93,9435.0,77.551,77.7283,77.5018,77.7283,9435.0
2023-06-28 10:30:00,78.96,79.0,78.85,78.85,15561.0,77.7578,77.7972,77.6495,77.6495,15561.0
2023-06-28 10:35:00,78.85,79.03,78.84,79.03,22216.0,77.6495,77.8267,77.6396,77.8267,22216.0
2023-06-28 10:40:00,79.04,79.15,79.01,79.05,12222.0,77.8366,77.9449,77.807,77.8464,12222.0
2023-06-28 10:45:00,79.03,79.07,78.87,78.91,15693.0,77.8267,77.8661,77.6692,77.7086,15693.0
2023-06-28 10:50:00,78.9,78.91,78.83,78.9,11636.0,77.6987,77.7086,77.6298,77.6987,11636.0
2023-06-28 10:55:00,78.88,79.03,78.86,79.01,13415.0,77.679,77.8267,77.6593,77.807,13415.0
2023-06-28 11:00:00,79.04,79.04,78.8,78.82,8755.0,77.8366,77.8366,77.6002,77.6199,8755.0
2023-06-28 11:05:00,78.82,78.87,78.73,78.86,8912.0,77.6199,77.6692,77.5313,77.6593,8912.0
2023-06-28 11:10:00,78.87,78.93,78.73,78.82,14965.0,77.6692,77.7283,77.5313,77.6199,14965.0
2023-06-28 11:15:00,78.84,78.9,78.76,78.86,22659.0,77.6396,77.6987,77.5608,77.6593,22659.0
2023-06-28 11:20:00,78.86,78.89,78.7,78.7,10399.0,77.6593,77.6889,77.5018,77.5018,10399.0
2023-06-28 11:25:00,78.67,78.73,78.66,78.67,6730.0,77.4722,77.5313,77.4624,77.4722,6730.0
2023-06-28 11:30:00,78.68,78.73,78.61,78.69,11576.0,77.4821,77.5313,77.4131,77.4919,11576.0
2023-06-28 11:35:00,78.69,78.7,78.54,78.56,34107.0,77.4919,77.5018,77.3442,77.3639,34107.0
2023-06-28 11:40:00,78.57,78.58,78.44,78.51,26224.0,77.3737,77.3836,77.2457,77.3146,26224.0
2023-06-28 11:45:00,78.5,78.53,78.43,78.45,11534.0,77.3048,77.3343,77.2359,77.2556,11534.0
2023-06-28 11:50:00,78.41,78.46,78.39,78.41,21409.0,77.2162,77.2654,77.1965,77.2162,21409.0
2023-06-28 11:55:00,78.4,78.49,78.4,78.48,12107.0,77.2063,77.295,77.2063,77.2851,12107.0
2023-06-28 12:00:00,78.49,78.51,78.46,78.51,9802.0,77.295,77.3146,77.2654,77.3146,9802.0
2023-06-28 12:05:00,78.51,78.59,78.51,78.58,11909.0,77.3146,77.3934,77.3146,77.3836,11909.0
2023-06-28 12:10:00,78.58,78.63,78.49,78.58,9440.0,77.3836,77.4328,77.295,77.3836,9440.0
2023-06-28 12:15:00,78.58,78.66,78.57,78.59,9797.0,77.3836,77.4624,77.3737,77.3934,9797.0
2023-06-28 12:20:00,78.57,78.57,78.49,78.5,9553.0,77.3737,77.3737,77.295,77.3048,9553.0
2023-06-28 12:25:00,78.5,78.5,78.33,78.37,16348.0,77.3048,77.3048,77.1374,77.1768,16348.0
2023-06-28 12:30:00,78.34,78.34,78.1,78.13,51481.0,77.1472,77.1472,76.9109,76.9404,51481.0
2023-06-28 12:35:00,78.15,78.27,78.15,78.27,6338.0,76.9601,77.0783,76.9601,77.0783,6338.0
2023-06-28 12:40:00,78.28,78.32,78.13,78.15,9736.0,77.0881,77.1275,76.9404,76.9601,9736.0
2023-06-28 12:45:00,78.13,78.19,78.03,78.04,9760.0,76.9404,76.9995,76.842,76.8518,9760.0
2023-06-28 12:50:00,78.05,78.1,77.97,78.04,11650.0,76.8617,76.9109,76.7829,76.8518,11650.0
2023-06-28 12:55:00,78.05,78.14,78.05,78.12,9242.0,76.8617,76.9503,76.8617,76.9306,9242.0
2023-06-28 13:00:00,78.14,78.14,78.08,78.12,4126.0,76.9503,76.9503,76.8912,76.9306,4126.0
2023-06-28 13:05:00,78.11,78.21,78.11,78.17,10879.0,76.9207,77.0192,76.9207,76.9798,10879.0
2023-06-28 13:10:00,78.15,78.15,78.08,78.08,6566.0,76.9601,76.9601,76.8912,76.8912,6566.0
2023-06-28 13:15:00,78.07,78.11,78.04,78.11,10946.0,76.8813,76.9207,76.8518,76.9207,10946.0
2023-06-28 13:20:00,78.12,78.21,78.1,78.2,7220.0,76.9306,77.0192,76.9109,77.0094,7220.0
2023-06-28 13:25:00,78.2,78.21,78.17,78.18,6064.0,77.0094,77.0192,76.9798,76.9897,6064.0
2023-06-28 13:30:00,78.2,78.21,78.02,78.02,10477.0,77.0094,77.0192,76.8321,76.8321,10477.0
2023-06-28 13:35:00,78.02,78.1,78.02,78.1,8377.0,76.8321,76.9109,76.8321,76.9109,8377.0
2023-06-28 13:40:00,78.09,78.1,77.98,77.99,10302.0,76.901,76.9109,76.7927,76.8026,10302.0
2023-06-28 13:45:00,77.98,78.02,77.94,77.98,9360.0,76.7927,76.8321,76.7533,76.7927,9360.0
2023-06-28 13:50:00,77.98,78.01,77.96,77.97,6997.0,76.7927,76.8223,76.773,76.7829,6997.0
2023-06-28 13:55:00,77.97,78.0,77.88,77.9,17250.0,76.7829,76.8124,76.6942,76.7139,17250.0
2023-06-28 14:00:00,77.91,77.97,77.9,77.95,10608.0,76.7238,76.7829,76.7139,76.7632,10608.0
2023-06-28 14:05:00,77.94,78.03,77.91,77.95,9775.0,76.7533,76.842,76.7238,76.7632,9775.0
2023-06-28 14:10:00,77.95,77.99,77.92,77.95,13337.0,76.7632,76.8026,76.7336,76.7632,13337.0
2023-06-28 14:15:00,77.96,78.03,77.94,78.02,9383.0,76.773,76.842,76.7533,76.8321,9383.0
2023-06-28 14:20:00,78.01,78.05,77.97,78.02,49096.0,76.8223,76.8617,76.7829,76.8321,49096.0
2023-06-28 14:25:00,78.03,78.1,78.03,78.09,18848.0,76.842,76.9109,76.842,76.901,18848.0
2023-06-28 14:30:00,78.11,78.11,77.99,78.07,20437.0,76.9207,76.9207,76.8026,76.8813,20437.0
2023-06-28 14:35:00,78.06,78.06,77.92,77.96,23796.0,76.8715,76.8715,76.7336,76.773,23796.0
2023-06-28 14:40:00,77.96,78.01,77.92,77.98,13021.0,76.773,76.8223,76.7336,76.7927,13021.0
2023-06-28 14:45:00,77.98,78.04,77.97,78.01,10238.0,76.7927,76.8518,76.7829,76.8223,10238.0
2023-06-28 14:50:00,77.99,78.0,77.93,78.0,15794.0,76.8026,76.8124,76.7435,76.8124,15794.0
2023-06-28 14:55:00,78.01,78.02,77.95,77.98,16156.0,76.8223,76.8321,76.7632,76.7927,16156.0
2023-06-28 15:00:00,78.0,78.03,77.94,77.95,41681.0,76.8124,76.842,76.7533,76.7632,41681.0
2023-06-28 15:05:00,77.95,77.97,77.84,77.96,47875.0,76.7632,76.7829,76.6548,76.773,47875.0
2023-06-28 15:10:00,77.97,78.0,77.9,77.91,22050.0,76.7829,76.8124,76.7139,76.7238,22050.0
2023-06-28 15:15:00,77.92,77.99,77.91,77.99,47968.0,76.7336,76.8026,76.7238,76.8026,47968.0
2023-06-28 15:20:00,77.99,78.04,77.95,77.95,13118.0,76.8026,76.8518,76.7632,76.7632,13118.0
2023-06-28 15:25:00,77.96,77.97,77.9,77.9,23051.0,76.773,76.7829,76.7139,76.7139,23051.0
2023-06-28 15:30:00,77.9,77.96,77.89,77.94,39540.0,76.7139,76.773,76.7041,76.7533,39540.0
2023-06-28 15:35:00,77.94,77.94,77.75,77.75,40788.0,76.7533,76.7533,76.5662,76.5662,40788.0
2023-06-28 15:40:00,77.75,77.83,77.72,77.73,44848.0,76.5662,76.645,76.5367,76.5465,44848.0
2023-06-28 15:45:00,77.73,77.83,77.7,77.76,66060.0,76.5465,76.645,76.517,76.5761,66060.0
2023-06-28 15:50:00,77.76,77.81,77.57,77.62,105746.0,76.5761,76.6253,76.389,76.4382,105746.0
2023-06-28 15:55:00,77.62,77.75,77.61,77.72,197413.0,76.4382,76.5662,76.4283,76.5367,197413.0
2023-06-29 09:30:00,77.45,77.64,77.17,77.52,45825.0,76.2708,76.4579,75.995,76.3397,45825.0
2023-06-29 09:35:00,77.55,77.62,77.31,77.56,34767.0,76.3693,76.4382,76.1329,76.3791,34767.0
2023-06-29 09:40:00,77.62,77.69,77.15,77.17,8964.0,76.4382,76.5071,75.9754,75.995,8964.0
2023-06-29 09:45:00,77.15,77.18,76.73,77.1,19248.0,75.9754,76.0049,75.5617,75.9261,19248.0
2023-06-29 09:50:00,77.1,77.28,77.0,77.24,10128.0,75.9261,76.1034,75.8276,76.064,10128.0
2023-06-29 09:55:00,77.19,77.27,77.09,77.09,8402.0,76.0147,76.0935,75.9163,75.9163,8402.0
2023-06-29 10:00:00,77.13,77.17,76.9,76.97,11792.0,75.9557,75.995,75.7292,75.7981,11792.0
2023-06-29 10:05:00,77.0,77.11,76.84,76.96,13798.0,75.8276,75.936,75.6701,75.7882,13798.0
2023-06-29 10:10:00,76.95,77.11,76.94,77.11,3882.0,75.7784,75.936,75.7686,75.936,3882.0
2023-06-29 10:15:00,77.13,77.18,77.05,77.09,5625.0,75.9557,76.0049,75.8769,75.9163,5625.0
2023-06-29 10:20:00,77.09,77.2,77.02,77.03,5305.0,75.9163,76.0246,75.8473,75.8572,5305.0
2023-06-29 10:25:00,77.01,77.06,76.91,76.98,5241.0,75.8375,75.8867,75.739,75.8079,5241.0
2023-06-29 10:30:00,76.92,76.99,76.84,76.99,9500.0,75.7489,75.8178,75.6701,75.8178,9500.0
2023-06-29 10:35:00,76.98,77.02,76.9,76.99,4478.0,75.8079,75.8473,75.7292,75.8178,4478.0
2023-06-29 10:40:00,76.97,77.05,76.85,76.86,5420.0,75.7981,75.8769,75.6799,75.6898,5420.0
2023-06-29 10:45:00,76.84,76.87,76.74,76.76,12115.0,75.6701,75.6996,75.5716,75.5913,12115.0
2023-06-29 10:50:00,76.78,76.82,76.69,76.69,8675.0,75.611,75.6504,75.5224,75.5224,8675.0
2023-06-29 10:55:00,76.69,76.7,76.55,76.56,23136.0,75.5224,75.5322,75.3845,75.3943,23136.0
2023-06-29 11:00:00,76.55,76.79,76.54,76.79,20487.0,75.3845,75.6208,75.3746,75.6208,20487.0
2023-06-29 11:05:00,76.81,76.84,76.79,76.81,11516.0,75.6405,75.6701,75.6208,75.6405,11516.0
2023-06-29 11:10:00,76.83,76.92,76.78,76.86,9279.0,75.6602,75.7489,75.611,75.6898,9279.0
2023-06-29 11:15:00,76.85,76.9,76.63,76.71,14454.0,75.6799,75.7292,75.4633,75.5421,14454.0
2023-06-29 11:20:00,76.71,76.88,76.71,76.88,15866.0,75.5421,75.7095,75.5421,75.7095,15866.0
2023-06-29 11:25:00,76.86,76.98,76.85,76.96,8244.0,75.6898,75.8079,75.6799,75.7882,8244.0
2023-06-29 11:30:00,76.95,76.99,76.83,76.83,15362.0,75.7784,75.8178,75.6602,75.6602,15362.0
2023-06-29 11:35:00,76.81,76.81,76.75,76.76,5683.0,75.6405,75.6405,75.5814,75.5913,5683.0
2023-06-29 11:40:00,76.78,76.85,76.76,76.76,5667.0,75.611,75.6799,75.5913,75.5913,5667.0
2023-06-29 11:45:00,76.78,76.87,76.77,76.87,5642.0,75.611,75.6996,75.6011,75.6996,5642.0
2023-06-29 11:50:00,76.88,76.91,76.83,76.87,8460.0,75.7095,75.739,75.6602,75.6996,8460.0
2023-06-29 11:55:00,76.89,76.89,76.81,76.84,5856.0,75.7193,75.7193,75.6405,75.6701,5856.0
2023-06-29 12:00:00,76.87,76.88,76.79,76.83,16972.0,75.6996,75.7095,75.6208,75.6602,16972.0
2023-06-29 12:05:00,76.84,76.87,76.78,76.85,4043.0,75.6701,75.6996,75.611,75.6799,4043.0
2023-06-29 12:10:00,76.86,76.86,76.81,76.82,5024.0,75.6898,75.6898,75.6405,75.6504,5024.0
2023-06-29 12:15:00,76.83,76.91,76.79,76.89,5393.0,75.6602,75.739,75.6208,75.7193,5393.0
2023-06-29 12:20:00,76.9,76.94,76.89,76.9,7746.0,75.7292,75.7686,75.7193,75.7292,7746.0
2023-06-29 12:25:00,76.92,76.93,76.86,76.89,13962.0,75.7489,75.7587,75.6898,75.7193,13962.0
2023-06-29 12:30:00,76.9,76.92,76.87,76.89,6556.0,75.7292,75.7489,75.6996,75.7193,6556.0
2023-06-29 12:35:00,76.9,77.04,76.89,77.02,4755.0,75.7292,75.867,75.7193,75.8473,4755.0
2023-06-29 12:40:00,77.0,77.03,76.97,77.03,6386.0,75.8276,75.8572,75.7981,75.8572,6386.0
2023-06-29 12:45:00,77.03,77.09,77.02,77.08,6733.0,75.8572,75.9163,75.8473,75.9064,6733.0
2023-06-29 12:50:00,77.07,77.15,77.06,77.13,4562.0,75.8966,75.9754,75.8867,75.9557,4562.0
2023-06-29 12:55:00,77.13,77.14,77.03,77.08,6040.0,75.9557,75.9655,75.8572,75.9064,6040.0
2023-06-29 13:00:00,77.09,77.09,76.97,77.0,4045.0,75.9163,75.9163,75.7981,75.8276,4045.0
2023-06-29 13:05:00,76.99,77.09,76.95,77.07,13077.0,75.8178,75.9163,75.7784,75.8966,13077.0
2023-06-29 13:10:00,77.06,77.06,77.01,77.02,11629.0,75.8867,75.8867,75.8375,75.8473,11629.0
2023-06-29 13:15:00,77.01,77.18,76.99,77.15,17744.0,75.8375,76.0049,75.8178,75.9754,17744.0
2023-06-29 13:20:00,77.13,77.23,77.12,77.23,7393.0,75.9557,76.0541,75.9458,76.0541,7393.0
2023-06-29 13:25:00,77.23,77.26,77.18,77.25,3209.0,76.0541,76.0837,76.0049,76.0738,3209.0
2023-06-29 13:30:00,77.24,77.24,77.19,77.24,4907.0,76.064,76.064,76.0147,76.064,4907.0
2023-06-29 13:35:00,77.24,77.29,77.21,77.25,5327.0,76.064,76.1132,76.0344,76.0738,5327.0
2023-06-29 13:40:00,77.26,77.26,77.07,77.09,5087.0,76.0837,76.0837,75.8966,75.9163,5087.0
2023-06-29 13:45:00,77.08,77.11,77.05,77.09,5091.0,75.9064,75.936,75.8769,75.9163,5091.0
2023-06-29 13:50:00,77.06,77.11,77.05,77.07,3744.0,75.8867,75.936,75.8769,75.8966,3744.0
2023-06-29 13:55:00,77.07,77.07,76.99,76.99,6292.0,75.8966,75.8966,75.8178,75.8178,6292.0
2023-06-29 14:00:00,77.01,77.02,76.93,76.93,5638.0,75.8375,75.8473,75.7587,75.7587,5638.0
2023-06-29 14:05:00,76.94,76.97,76.87,76.95,7028.0,75.7686,75.7981,75.6996,75.7784,7028.0
2023-06-29 14:10:00,76.96,77.1,76.96,77.09,5505.0,75.7882,75.9261,75.7882,75.9163,5505.0
2023-06-29 14:15:00,77.08,77.1,77.06,77.09,6902.0,75.9064,75.9261,75.8867,75.9163,6902.0
2023-06-29 14:20:00,77.08,77.14,77.04,77.1,4861.0,75.9064,75.9655,75.867,75.9261,4861.0
2023-06-29 14:25:00,77.09,77.1,77.04,77.06,4245.0,75.9163,75.9261,75.867,75.8867,4245.0
2023-06-29 14:30:00,77.07,77.08,76.98,76.98,5025.0,75.8966,75.9064,75.8079,75.8079,5025.0
2023-06-29 14:35:00,76.97,77.01,76.93,77.0,5512.0,75.7981,75.8375,75.7587,75.8276,5512.0
2023-06-29 14:40:00,77.01,77.02,76.9,76.94,8478.0,75.8375,75.8473,75.7292,75.7686,8478.0
2023-06-29 14:45:00,76.95,76.96,76.86,76.86,7821.0,75.7784,75.7882,75.6898,75.6898,7821.0
2023-06-29 14:50:00,76.87,76.88,76.8,76.87,5828.0,75.6996,75.7095,75.6307,75.6996,5828.0
2023-06-29 14:55:00,76.87,76.9,76.86,76.89,6699.0,75.6996,75.7292,75.6898,75.7193,6699.0
2023-06-29 15:00:00,76.89,77.05,76.89,77.03,17838.0,75.7193,75.8769,75.7193,75.8572,17838.0
2023-06-29 15:05:00,77.01,77.05,76.96,76.97,9784.0,75.8375,75.8769,75.7882,75.7981,9784.0
2023-06-29 15:10:00,76.97,76.97,76.85,76.92,13557.0,75.7981,75.7981,75.6799,75.7489,13557.0
2023-06-29 15:15:00,76.91,76.97,76.91,76.93,8514.0,75.739,75.7981,75.739,75.7587,8514.0
2023-06-29 15:20:00,76.96,76.98,76.92,76.98,6335.0,75.7882,75.8079,75.7489,75.8079,6335.0
2023-06-29 15:25:00,77.01,77.07,77.0,77.06,5861.0,75.8375,75.8966,75.8276,75.8867,5861.0
2023-06-29 15:30:00,77.06,77.06,76.99,77.06,12150.0,75.8867,75.8867,75.8178,75.8867,12150.0
2023-06-29 15:35:00,77.07,77.12,77.04,77.12,10223.0,75.8966,75.9458,75.867,75.9458,10223.0
2023-06-29 15:40:00,77.12,77.15,77.0,77.05,12905.0,75.9458,75.9754,75.8276,75.8769,12905.0
2023-06-29 15:45:00,77.04,77.06,77.0,77.02,21085.0,75.867,75.8867,75.8276,75.8473,21085.0
2023-06-29 15:50:00,77.03,77.23,77.01,77.2,52998.0,75.8572,76.0541,75.8375,76.0246,52998.0
2023-06-29 15:55:00,77.19,77.36,77.19,77.32,164927.0,76.0147,76.1822,76.0147,76.1428,164927.0
2023-06-30 09:30:00,77.77,77.82,77.26,77.32,48263.0,76.5859,76.6352,76.0837,76.1428,48263.0
2023-06-30 09:35:00,77.31,77.33,77.1,77.33,14963.0,76.1329,76.1526,75.9261,76.1526,14963.0
2023-06-30 09:40:00,77.39,77.52,77.27,77.39,46273.0,76.2117,76.3397,76.0935,76.2117,46273.0
2023-06-30 09:45:00,77.37,77.4,77.21,77.38,16965.0,76.192,76.2215,76.0344,76.2019,16965.0
2023-06-30 09:50:00,77.39,77.39,77.18,77.25,12411.0,76.2117,76.2117,76.0049,76.0738,12411.0
2023-06-30 09:55:00,77.23,77.34,77.19,77.27,7190.0,76.0541,76.1625,76.0147,76.0935,7190.0
2023-06-30 10:00:00,77.29,77.31,77.13,77.21,30161.0,76.1132,76.1329,75.9557,76.0344,30161.0
2023-06-30 10:05:00,77.21,77.21,77.02,77.05,14563.0,76.0344,76.0344,75.8473,75.8769,14563.0
2023-06-30 10:10:00,77.07,77.11,76.99,77.04,11161.0,75.8966,75.936,75.8178,75.867,11161.0
2023-06-30 10:15:00,77.04,77.19,77.01,77.12,7360.0,75.867,76.0147,75.8375,75.9458,7360.0
2023-06-30 10:20:00,77.11,77.11,77.01,77.01,18758.0,75.936,75.936,75.8375,75.8375,18758.0
2023-06-30 10:25:00,77.03,77.13,77.0,77.11,12250.0,75.8572,75.9557,75.8276,75.936,12250.0
2023-06-30 10:30:00,77.14,77.27,77.13,77.2,14198.0,75.9655,76.0935,75.9557,76.0246,14198.0
2023-06-30 10:35:00,77.19,77.21,77.07,77.21,13347.0,76.0147,76.0344,75.8966,76.0344,13347.0
2023-06-30 10:40:00,77.21,77.29,77.15,77.29,11435.0,76.0344,76.1132,75.9754,76.1132,11435.0
2023-06-30 10:45:00,77.3,77.35,77.24,77.33,9074.0,76.1231,76.1723,76.064,76.1526,9074.0
2023-06-30 10:50:00,77.34,77.54,77.3,77.52,20029.0,76.1625,76.3594,76.1231,76.3397,20029.0
2023-06-30 10:55:00,77.55,77.67,77.54,77.64,10909.0,76.3693,76.4874,76.3594,76.4579,10909.0
2023-06-30 11:00:00,77.65,77.66,77.53,77.53,6006.0,76.4677,76.4776,76.3496,76.3496,6006.0
2023-06-30 11:05:00,77.58,77.59,77.44,77.59,9684.0,76.3988,76.4087,76.2609,76.4087,9684.0
2023-06-30 11:10:00,77.59,77.62,77.35,77.35,4933.0,76.4087,76.4382,76.1723,76.1723,4933.0
2023-06-30 11:15:00,77.34,77.35,77.28,77.28,3976.0,76.1625,76.1723,76.1034,76.1034,3976.0
2023-06-30 11:20:00,77.28,77.32,77.24,77.24,7476.0,76.1034,76.1428,76.064,76.064,7476.0
2023-06-30 11:25:00,77.22,77.24,77.15,77.18,7313.0,76.0443,76.064,75.9754,76.0049,7313.0
2023-06-30 11:30:00,77.18,77.23,77.14,77.18,8128.0,76.0049,76.0541,75.9655,76.0049,8128.0
2023-06-30 11:35:00,77.17,77.24,77.17,77.18,4579.0,75.995,76.064,75.995,76.0049,4579.0
2023-06-30 11:40:00,77.15,77.15,77.08,77.15,5670.0,75.9754,75.9754,75.9064,75.9754,5670.0
2023-06-30 11:45:00,77.15,77.19,77.11,77.18,13631.0,75.9754,76.0147,75.936,76.0049,13631.0
2023-06-30 11:50:00,77.19,77.2,77.13,77.14,8180.0,76.0147,76.0246,75.9557,75.9655,8180.0
2023-06-30 11:55:00,77.13,77.24,77.13,77.2,8969.0,75.9557,76.064,75.9557,76.0246,8969.0
2023-06-30 12:00:00,77.17,77.21,77.15,77.2,17687.0,75.995,76.0344,75.9754,76.0246,17687.0
2023-06-30 12:05:00,77.2,77.23,77.14,77.19,8514.0,76.0246,76.0541,75.9655,76.0147,8514.0
2023-06-30 12:10:00,77.19,77.26,77.16,77.24,11825.0,76.0147,76.0837,75.9852,76.064,11825.0
2023-06-30 12:15:00,77.24,77.28,77.23,77.25,10537.0,76.064,76.1034,76.0541,76.0738,10537.0
2023-06-30 12:20:00,77.25,77.33,77.24,77.32,8386.0,76.0738,76.1526,76.064,76.1428,8386.0
2023-06-30 12:25:00,77.32,77.41,77.31,77.41,11319.0,76.1428,76.2314,76.1329,76.2314,11319.0
2023-06-30 12:30:00,77.42,77.48,77.41,77.45,7252.0,76.2412,76.3003,76.2314,76.2708,7252.0
2023-06-30 12:35:00,77.45,77.51,77.44,77.51,8131.0,76.2708,76.3299,76.2609,76.3299,8131.0
2023-06-30 12:40:00,77.52,77.58,77.43,77.43,9146.0,76.3397,76.3988,76.2511,76.2511,9146.0
2023-06-30 12:45:00,77.44,77.46,77.38,77.44,14072.0,76.2609,76.2806,76.2019,76.2609,14072.0
2023-06-30 12:50:00,77.45,77.45,77.36,77.39,6664.0,76.2708,76.2708,76.1822,76.2117,6664.0
2023-06-30 12:55:00,77.39,77.47,77.38,77.43,8045.0,76.2117,76.2905,76.2019,76.2511,8045.0
2023-06-30 13:00:00,77.43,77.48,77.41,77.45,5279.0,76.2511,76.3003,76.2314,76.2708,5279.0
2023-06-30 13:05:00,77.44,77.5,77.43,77.48,10341.0,76.2609,76.32,76.2511,76.3003,10341.0
2023-06-30 13:10:00,77.5,77.56,77.47,77.55,16398.0,76.32,76.3791,76.2905,76.3693,16398.0
2023-06-30 13:15:00,77.56,77.59,77.51,77.51,9387.0,76.3791,76.4087,76.3299,76.3299,9387.0
2023-06-30 13:20:00,77.52,77.59,77.52,77.59,7077.0,76.3397,76.4087,76.3397,76.4087,7077.0
2023-06-30 13:25:00,77.6,77.64,77.59,77.63,7758.0,76.4185,76.4579,76.4087,76.448,7758.0
2023-06-30 13:30:00,77.64,77.66,77.63,77.64,8193.0,76.4579,76.4776,76.448,76.4579,8193.0
2023-06-30 13:35:00,77.65,77.69,77.62,77.63,11251.0,76.4677,76.5071,76.4382,76.448,11251.0
2023-06-30 13:40:00,77.62,77.62,77.54,77.6,3686.0,76.4382,76.4382,76.3594,76.4185,3686.0
2023-06-30 13:45:00,77.57,77.57,77.5,77.56,7125.0,76.389,76.389,76.32,76.3791,7125.0
2023-06-30 13:50:00,77.56,77.58,77.43,77.44,4508.0,76.3791,76.3988,76.2511,76.2609,4508.0
2023-06-30 13:55:00,77.45,77.52,77.45,77.49,8144.0,76.2708,76.3397,76.2708,76.3102,8144.0
2023-06-30 14:00:00,77.5,77.51,77.45,77.51,9605.0,76.32,76.3299,76.2708,76.3299,9605.0
2023-06-30 14:05:00,77.52,77.56,77.5,77.53,10002.0,76.3397,76.3791,76.32,76.3496,10002.0
2023-06-30 14:10:00,77.55,77.68,77.55,77.67,12509.0,76.3693,76.4973,76.3693,76.4874,12509.0
2023-06-30 14:15:00,77.68,77.77,77.64,77.73,17191.0,76.4973,76.5859,76.4579,76.5465,17191.0
2023-06-30 14:20:00,77.73,77.82,77.72,77.77,14135.0,76.5465,76.6352,76.5367,76.5859,14135.0
2023-06-30 14:25:00,77.77,77.8,77.73,77.8,5892.0,76.5859,76.6155,76.5465,76.6155,5892.0
2023-06-30 14:30:00,77.79,77.84,77.77,77.83,14624.0,76.6056,76.6548,76.5859,76.645,14624.0
2023-06-30 14:35:00,77.84,77.85,77.79,77.83,24447.0,76.6548,76.6647,76.6056,76.645,24447.0
2023-06-30 14:40:00,77.84,77.95,77.81,77.91,14942.0,76.6548,76.7632,76.6253,76.7238,14942.0
2023-06-30 14:45:00,77.91,78.03,77.89,78.03,11494.0,76.7238,76.842,76.7041,76.842,11494.0
2023-06-30 14:50:00,78.04,78.09,78.03,78.06,6253.0,76.8518,76.901,76.842,76.8715,6253.0
2023-06-30 14:55:00,78.04,78.04,77.97,78.0,6400.0,76.8518,76.8518,76.7829,76.8124,6400.0
2023-06-30 15:00:00,78.01,78.1,78.01,78.06,13498.0,76.8223,76.9109,76.8223,76.8715,13498.0
2023-06-30 15:05:00,78.06,78.11,78.03,78.04,9608.0,76.8715,76.9207,76.842,76.8518,9608.0
2023-06-30 15:10:00,78.02,78.1,78.01,78.1,7188.0,76.8321,76.9109,76.8223,76.9109,7188.0
2023-06-30 15:15:00,78.1,78.15,78.07,78.11,24588.0,76.9109,76.9601,76.8813,76.9207,24588.0
2023-06-30 15:20:00,78.08,78.09,77.94,77.97,18217.0,76.8912,76.901,76.7533,76.7829,18217.0
2023-06-30 15:25:00,77.97,77.99,77.91,77.93,11608.0,76.7829,76.8026,76.7238,76.7435,11608.0
2023-06-30 15:30:00,77.94,77.94,77.89,77.92,9569.0,76.7533,76.7533,76.7041,76.7336,9569.0
2023-06-30 15:35:00,77.92,77.94,77.87,77.9,13777.0,76.7336,76.7533,76.6844,76.7139,13777.0
2023-06-30 15:40:00,77.9,77.91,77.75,77.76,18779.0,76.7139,76.7238,76.5662,76.5761,18779.0
2023-06-30 15:45:00,77.75,77.76,77.65,77.69,24411.0,76.5662,76.5761,76.4677,76.5071,24411.0
2023-06-30 15:50:00,77.7,77.78,77.65,77.77,38163.0,76.517,76.5958,76.4677,76.5859,38163.0
2023-06-30 15:55:00,77.78,77.8,77.66,77.66,162294.0,76.5958,76.6155,76.4776,76.4776,162294.0
2023-07-03 09:30:00,78.01,78.01,77.44,77.72,40139.0,76.8223,76.8223,76.2609,76.5367,40139.0
2023-07-03 09:35:00,77.73,77.87,77.54,77.87,11406.0,76.5465,76.6844,76.3594,76.6844,11406.0
2023-07-03 09:40:00,77.9,77.96,77.77,77.94,9229.0,76.7139,76.773,76.5859,76.7533,9229.0
2023-07-03 09:45:00,77.95,78.05,77.76,77.8,15331.0,76.7632,76.8617,76.5761,76.6155,15331.0
2023-07-03 09:50:00,77.73,77.75,77.43,77.44,19490.0,76.5465,76.5662,76.2511,76.2609,19490.0
2023-07-03 09:55:00,77.45,77.61,77.4,77.6,14238.0,76.2708,76.4283,76.2215,76.4185,14238.0
2023-07-03 10:00:00,77.63,77.67,77.52,77.6,11388.0,76.448,76.4874,76.3397,76.4185,11388.0
2023-07-03 10:05:00,77.6,77.6,77.32,77.36,26640.0,76.4185,76.4185,76.1428,76.1822,26640.0
2023-07-03 10:10:00,77.35,77.5,77.31,77.46,33592.0,76.1723,76.32,76.1329,76.2806,33592.0
2023-07-03 10:15:00,77.46,77.54,77.34,77.37,15539.0,76.2806,76.3594,76.1625,76.192,15539.0
2023-07-03 10:20:00,77.37,77.5,77.34,77.5,40149.0,76.192,76.32,76.1625,76.32,40149.0
2023-07-03 10:25:00,77.54,77.61,77.44,77.6,15791.0,76.3594,76.4283,76.2609,76.4185,15791.0
2023-07-03 10:30:00,77.61,77.61,77.46,77.51,11312.0,76.4283,76.4283,76.2806,76.3299,11312.0
2023-07-03 10:35:00,77.51,77.59,77.4,77.58,15496.0,76.3299,76.4087,76.2215,76.3988,15496.0
2023-07-03 10:40:00,77.55,77.55,77.39,77.42,9960.0,76.3693,76.3693,76.2117,76.2412,9960.0
2023-07-03 10:45:00,77.41,77.46,77.36,77.4,15879.0,76.2314,76.2806,76.1822,76.2215,15879.0
2023-07-03 10:50:00,77.4,77.42,77.33,77.38,14942.0,76.2215,76.2412,76.1526,76.2019,14942.0
2023-07-03 10:55:00,77.4,77.41,77.31,77.33,14480.0,76.2215,76.2314,76.1329,76.1526,14480.0
2023-07-03 11:00:00,77.34,77.39,77.29,77.32,15629.0,76.1625,76.2117,76.1132,76.1428,15629.0
2023-07-03 11:05:00,77.33,77.37,77.1,77.1,44024.0,76.1526,76.192,75.9261,75.9261,44024.0
2023-07-03 11:10:00,77.1,77.13,76.93,76.94,22345.0,75.9261,75.9557,75.7587,75.7686,22345.0
2023-07-03 11:15:00,76.94,76.95,76.75,76.8,17351.0,75.7686,75.7784,75.5814,75.6307,17351.0
2023-07-03 11:20:00,76.79,76.83,76.69,76.8,25673.0,75.6208,75.6602,75.5224,75.6307,25673.0
2023-07-03 11:25:00,76.81,76.82,76.7,76.76,17830.0,75.6405,75.6504,75.5322,75.5913,17830.0
2023-07-03 11:30:00,76.76,76.84,76.72,76.8,23978.0,75.5913,75.6701,75.5519,75.6307,23978.0
2023-07-03 11:35:00,76.8,76.82,76.73,76.8,25375.0,75.6307,75.6504,75.5617,75.6307,25375.0
2023-07-03 11:40:00,76.8,76.86,76.74,76.85,20476.0,75.6307,75.6898,75.5716,75.6799,20476.0
2023-07-03 11:45:00,76.86,76.9,76.8,76.81,9572.0,75.6898,75.7292,75.6307,75.6405,9572.0
2023-07-03 11:50:00,76.81,76.83,76.74,76.77,18075.0,75.6405,75.6602,75.5716,75.6011,18075.0
2023-07-03 11:55:00,76.76,76.77,76.71,76.74,15162.0,75.5913,75.6011,75.5421,75.5716,15162.0
2023-07-03 12:00:00,76.74,76.86,76.7,76.8,26498.0,75.5716,75.6898,75.5322,75.6307,26498.0
2023-07-03 12:05:00,76.81,77.0,76.81,76.98,12781.0,75.6405,75.8276,75.6405,75.8079,12781.0
2023-07-03 12:10:00,76.97,76.98,76.91,76.93,13130.0,75.7981,75.8079,75.739,75.7587,13130.0
2023-07-03 12:15:00,76.93,76.93,76.86,76.91,9843.0,75.7587,75.7587,75.6898,75.739,9843.0
2023-07-03 12:20:00,76.9,77.01,76.89,76.97,11012.0,75.7292,75.8375,75.7193,75.7981,11012.0
2023-07-03 12:25:00,76.97,77.05,76.96,77.03,10831.0,75.7981,75.8769,75.7882,75.8572,10831.0
2023-07-03 12:30:00,77.04,77.15,77.02,77.1,13795.0,75.867,75.9754,75.8473,75.9261,13795.0
2023-07-03 12:35:00,77.09,77.27,77.09,77.22,19117.0,75.9163,76.0935,75.9163,76.0443,19117.0
2023-07-03 12:40:00,77.22,77.27,77.19,77.22,15827.0,76.0443,76.0935,76.0147,76.0443,15827.0
2023-07-03 12:45:00,77.23,77.27,77.15,77.16,21638.0,76.0541,76.0935,75.9754,75.9852,21638.0
2023-07-03 12:50:00,77.16,77.31,77.16,77.31,22941.0,75.9852,76.1329,75.9852,76.1329,22941.0
2023-07-03 12:55:00,77.32,77.36,77.23,77.25,44001.0,76.1428,76.1822,76.0541,76.0738,44001.0
2023-07-05 09:30:00,78.11,78.37,77.55,77.6,104083.0,76.9207,77.1768,76.3693,76.4185,104083.0
2023-07-05 09:35:00,77.53,78.14,77.45,78.11,57060.0,76.3496,76.9503,76.2708,76.9207,57060.0
2023-07-05 09:40:00,78.1,78.2,77.56,77.64,41188.0,76.9109,77.0094,76.3791,76.4579,41188.0
2023-07-05 09:45:00,77.62,77.67,77.47,77.65,19249.0,76.4382,76.4874,76.2905,76.4677,19249.0
2023-07-05 09:50:00,77.69,77.91,77.56,77.89,23394.0,76.5071,76.7238,76.3791,76.7041,23394.0
2023-07-05 09:55:00,77.89,77.91,77.72,77.76,10711.0,76.7041,76.7238,76.5367,76.5761,10711.0
2023-07-05 10:00:00,77.77,77.84,77.66,77.72,8853.0,76.5859,76.6548,76.4776,76.5367,8853.0
2023-07-05 10:05:00,77.7,77.71,77.64,77.64,8091.0,76.517,76.5268,76.4579,76.4579,8091.0
2023-07-05 10:10:00,77.65,77.66,77.43,77.51,12924.0,76.4677,76.4776,76.2511,76.3299,12924.0
2023-07-05 10:15:00,77.52,77.66,77.52,77.61,14523.0,76.3397,76.4776,76.3397,76.4283,14523.0
2023-07-05 10:20:00,77.62,77.67,77.55,77.66,12289.0,76.4382,76.4874,76.3693,76.4776,12289.0
2023-07-05 10:25:00,77.67,77.67,77.51,77.53,9483.0,76.4874,76.4874,76.3299,76.3496,9483.0
2023-07-05 10:30:00,77.55,77.55,77.44,77.46,12920.0,76.3693,76.3693,76.2609,76.2806,12920.0
2023-07-05 10:35:00,77.48,77.61,77.48,77.52,10789.0,76.3003,76.4283,76.3003,76.3397,10789.0
2023-07-05 10:40:00,77.54,77.56,77.3,77.3,16144.0,76.3594,76.3791,76.1231,76.1231,16144.0
2023-07-05 10:45:00,77.27,77.28,77.11,77.21,25468.0,76.0935,76.1034,75.936,76.0344,25468.0
2023-07-05 10:50:00,77.22,77.35,77.2,77.35,17786.0,76.0443,76.1723,76.0246,76.1723,17786.0
2023-07-05 10:55:00,77.37,77.45,77.32,77.45,10170.0,76.192,76.2708,76.1428,76.2708,10170.0
2023-07-05 11:00:00,77.46,77.51,77.35,77.36,7656.0,76.2806,76.3299,76.1723,76.1822,7656.0
2023-07-05 11:05:00,77.39,77.41,77.23,77.25,9578.0,76.2117,76.2314,76.0541,76.0738,9578.0
2023-07-05 11:10:00,77.25,77.25,77.13,77.17,13063.0,76.0738,76.0738,75.9557,75.995,13063.0
2023-07-05 11:15:00,77.18,77.31,77.16,77.24,19199.0,76.0049,76.1329,75.9852,76.064,19199.0
2023-07-05 11:20:00,77.23,77.46,77.23,77.46,10510.0,76.0541,76.2806,76.0541,76.2806,10510.0
2023-07-05 11:25:00,77.47,77.48,77.34,77.35,10313.0,76.2905,76.3003,76.1625,76.1723,10313.0
2023-07-05 11:30:00,77.37,77.44,77.37,77.37,7856.0,76.192,76.2609,76.192,76.192,7856.0
2023-07-05 11:35:00,77.37,77.39,77.2,77.21,7704.0,76.192,76.2117,76.0246,76.0344,7704.0
2023-07-05 11:40:00,77.21,77.25,77.18,77.25,11408.0,76.0344,76.0738,76.0049,76.0738,11408.0
2023-07-05 11:45:00,77.26,77.27,77.21,77.21,5539.0,76.0837,76.0935,76.0344,76.0344,5539.0
2023-07-05 11:50:00,77.22,77.41,77.22,77.34,8136.0,76.0443,76.2314,76.0443,76.1625,8136.0
2023-07-05 11:55:00,77.32,77.34,77.26,77.31,32845.0,76.1428,76.1625,76.0837,76.1329,32845.0
2023-07-05 12:00:00,77.31,77.37,77.25,77.26,8048.0,76.1329,76.192,76.0738,76.0837,8048.0
2023-07-05 12:05:00,77.27,77.38,77.27,77.38,4363.0,76.0935,76.2019,76.0935,76.2019,4363.0
2023-07-05 12:10:00,77.36,77.36,77.29,77.3,6653.0,76.1822,76.1822,76.1132,76.1231,6653.0
2023-07-05 12:15:00,77.3,77.36,77.29,77.29,7961.0,76.1231,76.1822,76.1132,76.1132,7961.0
2023-07-05 12:20:00,77.29,77.34,77.26,77.34,9278.0,76.1132,76.1625,76.0837,76.1625,9278.0
2023-07-05 12:25:00,77.35,77.4,77.33,77.37,8734.0,76.1723,76.2215,76.1526,76.192,8734.0
2023-07-05 12:30:00,77.38,77.38,77.09,77.11,14681.0,76.2019,76.2019,75.9163,75.936,14681.0
2023-07-05 12:35:00,77.11,77.12,76.95,76.95,51903.0,75.936,75.9458,75.7784,75.7784,51903.0
2023-07-05 12:40:00,76.97,77.05,76.95,76.98,17232.0,75.7981,75.8769,75.7784,75.8079,17232.0
2023-07-05 12:45:00,76.96,77.03,76.96,76.98,8283.0,75.7882,75.8572,75.7882,75.8079,8283.0
2023-07-05 12:50:00,76.97,77.0,76.95,76.98,8946.0,75.7981,75.8276,75.7784,75.8079,8946.0
2023-07-05 12:55:00,76.96,77.05,76.95,77.0,10135.0,75.7882,75.8769,75.7784,75.8276,10135.0
2023-07-05 13:00:00,77.01,77.09,77.01,77.03,16799.0,75.8375,75.9163,75.8375,75.8572,16799.0
2023-07-05 13:05:00,77.03,77.07,76.95,77.0,45775.0,75.8572,75.8966,75.7784,75.8276,45775.0
2023-07-05 13:10:00,77.01,77.01,76.89,76.92,43249.0,75.8375,75.8375,75.7193,75.7489,43249.0
2023-07-05 13:15:00,76.93,77.08,76.93,77.08,42197.0,75.7587,75.9064,75.7587,75.9064,42197.0
2023-07-05 13:20:00,77.1,77.22,77.1,77.22,11255.0,75.9261,76.0443,75.9261,76.0443,11255.0
2023-07-05 13:25:00,77.23,77.23,77.15,77.15,7922.0,76.0541,76.0541,75.9754,75.9754,7922.0
2023-07-05 13:30:00,77.15,77.21,77.15,77.21,10610.0,75.9754,76.0344,75.9754,76.0344,10610.0
2023-07-05 13:35:00,77.22,77.29,77.2,77.27,7061.0,76.0443,76.1132,76.0246,76.0935,7061.0
2023-07-05 13:40:00,77.26,77.28,77.18,77.22,12356.0,76.0837,76.1034,76.0049,76.0443,12356.0
2023-07-05 13:45:00,77.22,77.25,77.17,77.24,8092.0,76.0443,76.0738,75.995,76.064,8092.0
2023-07-05 13:50:00,77.24,77.28,77.23,77.23,6821.0,76.064,76.1034,76.0541,76.0541,6821.0
2023-07-05 13:55:00,77.24,77.32,77.23,77.32,12093.0,76.064,76.1428,76.0541,76.1428,12093.0
2023-07-05 14:00:00,77.31,77.31,77.2,77.2,10368.0,76.1329,76.1329,76.0246,76.0246,10368.0
2023-07-05 14:05:00,77.22,77.25,77.13,77.13,9572.0,76.0443,76.0738,75.9557,75.9557,9572.0
2023-07-05 14:10:00,77.14,77.14,77.01,77.03,12549.0,75.9655,75.9655,75.8375,75.8572,12549.0
2023-07-05 14:15:00,77.01,77.06,76.88,76.9,28391.0,75.8375,75.8867,75.7095,75.7292,28391.0
2023-07-05 14:20:00,76.91,76.92,76.82,76.82,8144.0,75.739,75.7489,75.6504,75.6504,8144.0
2023-07-05 14:25:00,76.82,76.86,76.8,76.84,11512.0,75.6504,75.6898,75.6307,75.6701,11512.0
2023-07-05 14:30:00,76.85,76.87,76.78,76.85,22155.0,75.6799,75.6996,75.611,75.6799,22155.0
2023-07-05 14:35:00,76.87,77.02,76.87,77.01,9710.0,75.6996,75.8473,75.6996,75.8375,9710.0
2023-07-05 14:40:00,77.01,77.07,77.01,77.01,9572.0,75.8375,75.8966,75.8375,75.8375,9572.0
2023-07-05 14:45:00,77.01,77.06,77.01,77.04,6972.0,75.8375,75.8867,75.8375,75.867,6972.0
2023-07-05 14:50:00,77.07,77.09,77.04,77.05,8578.0,75.8966,75.9163,75.867,75.8769,8578.0
2023-07-05 14:55:00,77.06,77.15,77.06,77.14,11595.0,75.8867,75.9754,75.8867,75.9655,11595.0
2023-07-05 15:00:00,77.13,77.2,77.12,77.13,18789.0,75.9557,76.0246,75.9458,75.9557,18789.0
2023-07-05 15:05:00,77.13,77.18,77.1,77.15,10572.0,75.9557,76.0049,75.9261,75.9754,10572.0
2023-07-05 15:10:00,77.16,77.2,77.12,77.17,9087.0,75.9852,76.0246,75.9458,75.995,9087.0
2023-07-05 15:15:00,77.16,77.19,77.13,77.15,13759.0,75.9852,76.0147,75.9557,75.9754,13759.0
2023-07-05 15:20:00,77.16,77.22,77.14,77.2,11885.0,75.9852,76.0443,75.9655,76.0246,11885.0
2023-07-05 15:25:00,77.2,77.26,77.2,77.23,15081.0,76.0246,76.0837,76.0246,76.0541,15081.0
2023-07-05 15:30:00,77.25,77.38,77.25,77.35,21442.0,76.0738,76.2019,76.0738,76.1723,21442.0
2023-07-05 15:35:00,77.36,77.36,77.22,77.25,16766.0,76.1822,76.1822,76.0443,76.0738,16766.0
2023-07-05 15:40:00,77.26,77.28,77.1,77.11,22870.0,76.0837,76.1034,75.9261,75.936,22870.0
2023-07-05 15:45:00,77.11,77.12,77.05,77.12,38774.0,75.936,75.9458,75.8769,75.9458,38774.0
2023-07-05 15:50:00,77.11,77.12,77.05,77.06,61182.0,75.936,75.9458,75.8769,75.8867,61182.0
2023-07-05 15:55:00,77.06,77.14,77.05,77.12,128045.0,75.8867,75.9655,75.8769,75.9458,128045.0
2023-07-06 09:30:00,76.27,76.29,74.87,75.98,186517.0,75.1088,75.1284,73.7301,74.8232,186517.0
2023-07-06 09:35:00,75.91,76.07,75.7,76.04,32662.0,74.7542,74.9118,74.5474,74.8823,32662.0
2023-07-06 09:40:00,76.02,76.05,75.59,75.68,33107.0,74.8626,74.8921,74.4391,74.5277,33107.0
2023-07-06 09:45:00,75.66,75.87,75.45,75.83,54260.0,74.508,74.7148,74.3012,74.6755,54260.0
2023-07-06 09:50:00,75.86,75.9,75.46,75.65,32141.0,74.705,74.7444,74.3111,74.4982,32141.0
2023-07-06 09:55:00,75.66,75.73,75.48,75.6,21065.0,74.508,74.577,74.3308,74.449,21065.0
2023-07-06 10:00:00,75.64,75.76,75.48,75.52,26934.0,74.4883,74.6065,74.3308,74.3702,26934.0
2023-07-06 10:05:00,75.5,75.55,75.22,75.25,23347.0,74.3505,74.3997,74.0747,74.1043,23347.0
2023-07-06 10:10:00,75.25,75.4,75.22,75.4,32996.0,74.1043,74.252,74.0747,74.252,32996.0
2023-07-06 10:15:00,75.39,75.42,75.28,75.36,20617.0,74.2422,74.2717,74.1338,74.2126,20617.0
2023-07-06 10:20:00,75.36,75.43,75.09,75.15,16915.0,74.2126,74.2815,73.9467,74.0058,16915.0
2023-07-06 10:25:00,75.17,75.34,75.16,75.18,12508.0,74.0255,74.1929,74.0157,74.0353,12508.0
2023-07-06 10:30:00,75.17,75.27,75.12,75.18,23085.0,74.0255,74.124,73.9763,74.0353,23085.0
2023-07-06 10:35:00,75.2,75.37,75.2,75.34,16288.0,74.055,74.2225,74.055,74.1929,16288.0
2023-07-06 10:40:00,75.36,75.41,75.09,75.14,21309.0,74.2126,74.2618,73.9467,73.996,21309.0
2023-07-06 10:45:00,75.11,75.14,74.98,75.01,13159.0,73.9664,73.996,73.8384,73.8679,13159.0
2023-07-06 10:50:00,74.97,75.09,74.94,75.0,9428.0,73.8285,73.9467,73.799,73.8581,9428.0
2023-07-06 10:55:00,74.98,74.98,74.84,74.86,23106.0,73.8384,73.8384,73.7005,73.7202,23106.0
2023-07-06 11:00:00,74.87,75.1,74.87,75.06,7694.0,73.7301,73.9566,73.7301,73.9172,7694.0
2023-07-06 11:05:00,75.09,75.11,74.97,75.09,109688.0,73.9467,73.9664,73.8285,73.9467,109688.0
2023-07-06 11:10:00,75.09,75.18,75.07,75.12,44405.0,73.9467,74.0353,73.927,73.9763,44405.0
2023-07-06 11:15:00,75.1,75.11,74.96,75.06,13394.0,73.9566,73.9664,73.8187,73.9172,13394.0
2023-07-06 11:20:00,75.06,75.14,74.99,74.99,29465.0,73.9172,73.996,73.8482,73.8482,29465.0
2023-07-06 11:25:00,74.95,75.01,74.9,75.0,13216.0,73.8088,73.8679,73.7596,73.8581,13216.0
2023-07-06 11:30:00,74.99,75.28,74.97,75.25,19422.0,73.8482,74.1338,73.8285,74.1043,19422.0
2023-07-06 11:35:00,75.26,75.35,75.26,75.27,10615.0,74.1141,74.2028,74.1141,74.124,10615.0
2023-07-06 11:40:00,75.27,75.27,75.08,75.09,10114.0,74.124,74.124,73.9369,73.9467,10114.0
2023-07-06 11:45:00,75.1,75.22,75.05,75.16,11430.0,73.9566,74.0747,73.9073,74.0157,11430.0
2023-07-06 11:50:00,75.15,75.17,74.97,74.98,11079.0,74.0058,74.0255,73.8285,73.8384,11079.0
2023-07-06 11:55:00,74.95,74.96,74.61,74.72,19738.0,73.8088,73.8187,73.474,73.5824,19738.0
2023-07-06 12:00:00,74.7,74.71,74.54,74.54,17548.0,73.5627,73.5725,73.4051,73.4051,17548.0
2023-07-06 12:05:00,74.56,74.74,74.52,74.52,32968.0,73.4248,73.602,73.3854,73.3854,32968.0
2023-07-06 12:10:00,74.51,74.52,74.33,74.37,20924.0,73.3755,73.3854,73.1983,73.2377,20924.0
2023-07-06 12:15:00,74.38,74.63,74.36,74.63,19870.0,73.2475,73.4937,73.2278,73.4937,19870.0
2023-07-06 12:20:00,74.63,74.69,74.6,74.63,10671.0,73.4937,73.5528,73.4642,73.4937,10671.0
2023-07-06 12:25:00,74.63,74.66,74.53,74.57,12767.0,73.4937,73.5233,73.3952,73.4346,12767.0
2023-07-06 12:30:00,74.57,74.67,74.57,74.63,12527.0,73.4346,73.5331,73.4346,73.4937,12527.0
2023-07-06 12:35:00,74.63,74.71,74.48,74.53,15020.0,73.4937,73.5725,73.346,73.3952,15020.0
2023-07-06 12:40:00,74.53,74.65,74.52,74.65,11960.0,73.3952,73.5134,73.3854,73.5134,11960.0
2023-07-06 12:45:00,74.64,74.72,74.55,74.72,13407.0,73.5036,73.5824,73.4149,73.5824,13407.0
2023-07-06 12:50:00,74.73,74.76,74.68,74.72,18981.0,73.5922,73.6217,73.543,73.5824,18981.0
2023-07-06 12:55:00,74.72,74.74,74.69,74.71,14895.0,73.5824,73.602,73.5528,73.5725,14895.0
2023-07-06 13:00:00,74.7,74.85,74.69,74.85,18395.0,73.5627,73.7104,73.5528,73.7104,18395.0
2023-07-06 13:05:00,74.85,74.89,74.82,74.84,18274.0,73.7104,73.7498,73.6808,73.7005,18274.0
2023-07-06 13:10:00,74.84,74.92,74.84,74.84,10483.0,73.7005,73.7793,73.7005,73.7005,10483.0
2023-07-06 13:15:00,74.86,74.99,74.82,74.96,15795.0,73.7202,73.8482,73.6808,73.8187,15795.0
2023-07-06 13:20:00,74.97,75.11,74.9,75.11,12195.0,73.8285,73.9664,73.7596,73.9664,12195.0
2023-07-06 13:25:00,75.12,75.13,75.01,75.06,16603.0,73.9763,73.9861,73.8679,73.9172,16603.0
2023-07-06 13:30:00,75.06,75.07,74.88,74.97,9352.0,73.9172,73.927,73.7399,73.8285,9352.0
2023-07-06 13:35:00,74.95,74.95,74.87,74.94,8660.0,73.8088,73.8088,73.7301,73.799,8660.0
2023-07-06 13:40:00,74.95,74.96,74.8,74.81,14049.0,73.8088,73.8187,73.6611,73.671,14049.0
2023-07-06 13:45:00,74.79,74.94,74.75,74.93,17880.0,73.6513,73.799,73.6119,73.7892,17880.0
2023-07-06 13:50:00,74.94,74.98,74.93,74.94,14375.0,73.799,73.8384,73.7892,73.799,14375.0
2023-07-06 13:55:00,74.94,75.02,74.91,74.95,13770.0,73.799,73.8778,73.7695,73.8088,13770.0
2023-07-06 14:00:00,74.96,74.99,74.82,74.87,9437.0,73.8187,73.8482,73.6808,73.7301,9437.0
2023-07-06 14:05:00,74.88,74.99,74.88,74.94,6952.0,73.7399,73.8482,73.7399,73.799,6952.0
2023-07-06 14:10:00,74.95,75.07,74.92,75.03,9679.0,73.8088,73.927,73.7793,73.8876,9679.0
2023-07-06 14:15:00,75.01,75.04,74.97,74.99,6736.0,73.8679,73.8975,73.8285,73.8482,6736.0
2023-07-06 14:20:00,74.98,75.0,74.88,75.0,7830.0,73.8384,73.8581,73.7399,73.8581,7830.0
2023-07-06 14:25:00,74.99,74.99,74.92,74.94,9728.0,73.8482,73.8482,73.7793,73.799,9728.0
2023-07-06 14:30:00,74.94,75.03,74.94,75.01,7300.0,73.799,73.8876,73.799,73.8679,7300.0
2023-07-06 14:35:00,75.01,75.07,74.97,75.07,8792.0,73.8679,73.927,73.8285,73.927,8792.0
2023-07-06 14:40:00,75.06,75.2,75.05,75.2,8950.0,73.9172,74.055,73.9073,74.055,8950.0
2023-07-06 14:45:00,75.21,75.23,75.18,75.23,6503.0,74.0649,74.0846,74.0353,74.0846,6503.0
2023-07-06 14:50:00,75.23,75.3,75.19,75.21,9785.0,74.0846,74.1535,74.0452,74.0649,9785.0
2023-07-06 14:55:00,75.22,75.27,75.19,75.2,7506.0,74.0747,74.124,74.0452,74.055,7506.0
2023-07-06 15:00:00,75.21,75.27,75.18,75.19,9851.0,74.0649,74.124,74.0353,74.0452,9851.0
2023-07-06 15:05:00,75.2,75.25,75.15,75.17,8285.0,74.055,74.1043,74.0058,74.0255,8285.0
2023-07-06 15:10:00,75.17,75.18,75.07,75.08,15079.0,74.0255,74.0353,73.927,73.9369,15079.0
2023-07-06 15:15:00,75.07,75.11,75.03,75.05,9450.0,73.927,73.9664,73.8876,73.9073,9450.0
2023-07-06 15:20:00,75.06,75.08,75.0,75.01,10983.0,73.9172,73.9369,73.8581,73.8679,10983.0
2023-07-06 15:25:00,75.01,75.12,75.01,75.06,17119.0,73.8679,73.9763,73.8679,73.9172,17119.0
2023-07-06 15:30:00,75.06,75.11,74.99,75.1,17647.0,73.9172,73.9664,73.8482,73.9566,17647.0
2023-07-06 15:35:00,75.1,75.1,74.97,74.98,23926.0,73.9566,73.9566,73.8285,73.8384,23926.0
2023-07-06 15:40:00,74.98,75.01,74.92,74.97,36165.0,73.8384,73.8679,73.7793,73.8285,36165.0
2023-07-06 15:45:00,74.97,75.02,74.91,74.98,42303.0,73.8285,73.8778,73.7695,73.8384,42303.0
2023-07-06 15:50:00,74.99,75.06,74.98,75.01,65736.0,73.8482,73.9172,73.8384,73.8679,65736.0
2023-07-06 15:55:00,75.02,75.08,75.0,75.01,152567.0,73.8778,73.9369,73.8581,73.8679,152567.0
2023-07-07 09:30:00,74.9,75.15,74.83,74.97,34328.0,73.7596,74.0058,73.6907,73.8285,34328.0
2023-07-07 09:35:00,75.01,75.22,74.85,75.08,18890.0,73.8679,74.0747,73.7104,73.9369,18890.0
2023-07-07 09:40:00,75.12,75.22,75.0,75.17,11631.0,73.9763,74.0747,73.8581,74.0255,11631.0
2023-07-07 09:45:00,75.15,75.44,75.03,75.29,16301.0,74.0058,74.2914,73.8876,74.1437,16301.0
2023-07-07 09:50:00,75.26,75.27,75.11,75.17,17088.0,74.1141,74.124,73.9664,74.0255,17088.0
2023-07-07 09:55:00,75.09,75.18,75.03,75.14,5741.0,73.9467,74.0353,73.8876,73.996,5741.0
2023-07-07 10:00:00,75.12,75.31,75.08,75.27,8447.0,73.9763,74.1634,73.9369,74.124,8447.0
2023-07-07 10:05:00,75.27,75.54,75.14,75.53,11551.0,74.124,74.3899,73.996,74.38,11551.0
2023-07-07 10:10:00,75.56,75.66,75.53,75.63,8490.0,74.4096,74.508,74.38,74.4785,8490.0
2023-07-07 10:15:00,75.61,75.63,75.49,75.55,11014.0,74.4588,74.4785,74.3406,74.3997,11014.0
2023-07-07 10:20:00,75.5,75.5,75.32,75.36,6533.0,74.3505,74.3505,74.1732,74.2126,6533.0
2023-07-07 10:25:00,75.31,75.52,75.31,75.51,7330.0,74.1634,74.3702,74.1634,74.3603,7330.0
2023-07-07 10:30:00,75.47,75.56,75.43,75.5,10434.0,74.3209,74.4096,74.2815,74.3505,10434.0
2023-07-07 10:35:00,75.5,75.69,75.5,75.69,6890.0,74.3505,74.5376,74.3505,74.5376,6890.0
2023-07-07 10:40:00,75.67,75.8,75.67,75.67,5770.0,74.5179,74.6459,74.5179,74.5179,5770.0
2023-07-07 10:45:00,75.69,75.82,75.69,75.77,6543.0,74.5376,74.6656,74.5376,74.6164,6543.0
2023-07-07 10:50:00,75.75,75.75,75.62,75.62,6589.0,74.5967,74.5967,74.4686,74.4686,6589.0
2023-07-07 10:55:00,75.63,75.73,75.63,75.66,9384.0,74.4785,74.577,74.4785,74.508,9384.0
2023-07-07 11:00:00,75.65,75.78,75.6,75.73,11984.0,74.4982,74.6262,74.449,74.577,11984.0
2023-07-07 11:05:00,75.73,75.73,75.64,75.73,16321.0,74.577,74.577,74.4883,74.577,16321.0
2023-07-07 11:10:00,75.71,75.74,75.63,75.64,14987.0,74.5573,74.5868,74.4785,74.4883,14987.0
2023-07-07 11:15:00,75.64,75.7,75.57,75.59,21143.0,74.4883,74.5474,74.4194,74.4391,21143.0
2023-07-07 11:20:00,75.56,75.67,75.56,75.65,30454.0,74.4096,74.5179,74.4096,74.4982,30454.0
2023-07-07 11:25:00,75.64,75.64,75.5,75.62,11360.0,74.4883,74.4883,74.3505,74.4686,11360.0
2023-07-07 11:30:00,75.6,75.74,75.6,75.72,12388.0,74.449,74.5868,74.449,74.5671,12388.0
2023-07-07 11:35:00,75.74,75.74,75.65,75.69,8886.0,74.5868,74.5868,74.4982,74.5376,8886.0
2023-07-07 11:40:00,75.71,75.78,75.65,75.74,7634.0,74.5573,74.6262,74.4982,74.5868,7634.0
2023-07-07 11:45:00,75.74,75.86,75.73,75.76,17961.0,74.5868,74.705,74.577,74.6065,17961.0
2023-07-07 11:50:00,75.75,75.77,75.55,75.67,26955.0,74.5967,74.6164,74.3997,74.5179,26955.0
2023-07-07 11:55:00,75.69,75.75,75.65,75.66,6755.0,74.5376,74.5967,74.4982,74.508,6755.0
2023-07-07 12:00:00,75.65,75.7,75.58,75.59,8948.0,74.4982,74.5474,74.4293,74.4391,8948.0
2023-07-07 12:05:00,75.57,75.57,75.43,75.48,10871.0,74.4194,74.4194,74.2815,74.3308,10871.0
2023-07-07 12:10:00,75.49,75.56,75.44,75.56,7848.0,74.3406,74.4096,74.2914,74.4096,7848.0
2023-07-07 12:15:00,75.56,75.64,75.56,75.58,8410.0,74.4096,74.4883,74.4096,74.4293,8410.0
2023-07-07 12:20:00,75.56,75.59,75.49,75.49,8400.0,74.4096,74.4391,74.3406,74.3406,8400.0
2023-07-07 12:25:00,75.51,75.55,75.45,75.5,12588.0,74.3603,74.3997,74.3012,74.3505,12588.0
2023-07-07 12:30:00,75.5,75.63,75.5,75.63,5959.0,74.3505,74.4785,74.3505,74.4785,5959.0
2023-07-07 12:35:00,75.63,75.65,75.53,75.53,10097.0,74.4785,74.4982,74.38,74.38,10097.0
2023-07-07 12:40:00,75.54,75.62,75.53,75.6,7219.0,74.3899,74.4686,74.38,74.449,7219.0
2023-07-07 12:45:00,75.61,75.66,75.49,75.49,12668.0,74.4588,74.508,74.3406,74.3406,12668.0
2023-07-07 12:50:00,75.5,75.51,75.45,75.48,16560.0,74.3505,74.3603,74.3012,74.3308,16560.0
2023-07-07 12:55:00,75.49,75.57,75.43,75.57,13395.0,74.3406,74.4194,74.2815,74.4194,13395.0
2023-07-07 13:00:00,75.56,75.62,75.54,75.58,8503.0,74.4096,74.4686,74.3899,74.4293,8503.0
2023-07-07 13:05:00,75.56,75.57,75.48,75.48,11182.0,74.4096,74.4194,74.3308,74.3308,11182.0
2023-07-07 13:10:00,75.48,75.76,75.43,75.55,82842.0,74.3308,74.6065,74.2815,74.3997,82842.0
2023-07-07 13:15:00,75.53,75.53,75.4,75.46,11177.0,74.38,74.38,74.252,74.3111,11177.0
2023-07-07 13:20:00,75.42,75.47,75.34,75.38,7416.0,74.2717,74.3209,74.1929,74.2323,7416.0
2023-07-07 13:25:00,75.35,75.35,75.27,75.31,7028.0,74.2028,74.2028,74.124,74.1634,7028.0
2023-07-07 13:30:00,75.34,75.4,75.32,75.37,13734.0,74.1929,74.252,74.1732,74.2225,13734.0
2023-07-07 13:35:00,75.35,75.62,75.34,75.47,67698.0,74.2028,74.4686,74.1929,74.3209,67698.0
2023-07-07 13:40:00,75.47,75.53,75.34,75.34,23187.0,74.3209,74.38,74.1929,74.1929,23187.0
2023-07-07 13:45:00,75.31,75.31,75.08,75.23,22395.0,74.1634,74.1634,73.9369,74.0846,22395.0
2023-07-07 13:50:00,75.24,75.24,75.08,75.11,9784.0,74.0944,74.0944,73.9369,73.9664,9784.0
2023-07-07 13:55:00,75.11,75.28,75.08,75.18,55189.0,73.9664,74.1338,73.9369,74.0353,55189.0
2023-07-07 14:00:00,75.18,75.26,75.18,75.23,7311.0,74.0353,74.1141,74.0353,74.0846,7311.0
2023-07-07 14:05:00,75.24,75.34,75.24,75.26,11401.0,74.0944,74.1929,74.0944,74.1141,11401.0
2023-07-07 14:10:00,75.26,75.28,75.16,75.18,13533.0,74.1141,74.1338,74.0157,74.0353,13533.0
2023-07-07 14:15:00,75.18,75.22,75.11,75.13,13641.0,74.0353,74.0747,73.9664,73.9861,13641.0
2023-07-07 14:20:00,75.12,75.19,75.1,75.14,10911.0,73.9763,74.0452,73.9566,73.996,10911.0
2023-07-07 14:25:00,75.13,75.13,75.09,75.11,10180.0,73.9861,73.9861,73.9467,73.9664,10180.0
2023-07-07 14:30:00,75.11,75.17,75.08,75.09,18388.0,73.9664,74.0255,73.9369,73.9467,18388.0
2023-07-07 14:35:00,75.1,75.2,75.03,75.16,32699.0,73.9566,74.055,73.8876,74.0157,32699.0
2023-07-07 14:40:00,75.14,75.24,75.14,75.16,11142.0,73.996,74.0944,73.996,74.0157,11142.0
2023-07-07 14:45:00,75.16,75.18,75.13,75.15,10351.0,74.0157,74.0353,73.9861,74.0058,10351.0
2023-07-07 14:50:00,75.15,75.19,75.1,75.12,7603.0,74.0058,74.0452,73.9566,73.9763,7603.0
2023-07-07 14:55:00,75.12,75.12,75.0,75.04,14752.0,73.9763,73.9763,73.8581,73.8975,14752.0
2023-07-07 15:00:00,75.03,75.15,75.02,75.15,18915.0,73.8876,74.0058,73.8778,74.0058,18915.0
2023-07-07 15:05:00,75.16,75.26,75.15,75.23,13953.0,74.0157,74.1141,74.0058,74.0846,13953.0
2023-07-07 15:10:00,75.23,75.28,75.12,75.12,36395.0,74.0846,74.1338,73.9763,73.9763,36395.0
2023-07-07 15:15:00,75.12,75.14,75.06,75.13,16632.0,73.9763,73.996,73.9172,73.9861,16632.0
2023-07-07 15:20:00,75.11,75.11,75.05,75.08,18435.0,73.9664,73.9664,73.9073,73.9369,18435.0
2023-07-07 15:25:00,75.08,75.23,75.08,75.2,9809.0,73.9369,74.0846,73.9369,74.055,9809.0
2023-07-07 15:30:00,75.21,75.33,75.17,75.26,19209.0,74.0649,74.1831,74.0255,74.1141,19209.0
2023-07-07 15:35:00,75.28,75.28,75.11,75.12,26658.0,74.1338,74.1338,73.9664,73.9763,26658.0
2023-07-07 15:40:00,75.12,75.12,74.98,75.01,23574.0,73.9763,73.9763,73.8384,73.8679,23574.0
2023-07-07 15:45:00,75.01,75.05,74.9,74.95,67576.0,73.8679,73.9073,73.7596,73.8088,67576.0
2023-07-07 15:50:00,74.93,74.99,74.85,74.92,90040.0,73.7892,73.8482,73.7104,73.7793,90040.0
2023-07-07 15:55:00,74.92,75.06,74.86,75.03,118021.0,73.7793,73.9172,73.7202,73.8876,118021.0
2023-07-10 09:30:00,75.17,75.86,75.0,75.8,34304.0,74.0255,74.705,73.8581,74.6459,34304.0
2023-07-10 09:35:00,75.77,76.38,75.76,76.38,17002.0,74.6164,75.2171,74.6065,75.2171,17002.0
2023-07-10 09:40:00,76.41,76.41,76.22,76.28,11328.0,75.2466,75.2466,75.0595,75.1186,11328.0
2023-07-10 09:45:00,76.28,76.35,76.21,76.24,22363.0,75.1186,75.1875,75.0497,75.0792,22363.0
2023-07-10 09:50:00,76.24,76.26,76.04,76.22,9507.0,75.0792,75.0989,74.8823,75.0595,9507.0
2023-07-10 09:55:00,76.22,76.44,76.15,76.4,14433.0,75.0595,75.2762,74.9906,75.2368,14433.0
2023-07-10 10:00:00,76.39,76.57,76.35,76.52,14286.0,75.2269,75.4042,75.1875,75.3549,14286.0
2023-07-10 10:05:00,76.52,76.52,76.32,76.45,9288.0,75.3549,75.3549,75.158,75.286,9288.0
2023-07-10 10:10:00,76.44,76.5,76.38,76.42,5586.0,75.2762,75.3353,75.2171,75.2565,5586.0
2023-07-10 10:15:00,76.39,76.48,76.31,76.32,11640.0,75.2269,75.3156,75.1481,75.158,11640.0
2023-07-10 10:20:00,76.3,76.4,76.29,76.35,9088.0,75.1383,75.2368,75.1284,75.1875,9088.0
2023-07-10 10:25:00,76.41,76.44,76.31,76.4,11718.0,75.2466,75.2762,75.1481,75.2368,11718.0
2023-07-10 10:30:00,76.42,76.42,76.29,76.29,9450.0,75.2565,75.2565,75.1284,75.1284,9450.0
2023-07-10 10:35:00,76.3,76.41,76.2,76.38,10445.0,75.1383,75.2466,75.0398,75.2171,10445.0
2023-07-10 10:40:00,76.38,76.47,76.36,76.42,5699.0,75.2171,75.3057,75.1974,75.2565,5699.0
2023-07-10 10:45:00,76.4,76.56,76.39,76.51,6826.0,75.2368,75.3943,75.2269,75.3451,6826.0
2023-07-10 10:50:00,76.5,76.51,76.36,76.36,12357.0,75.3353,75.3451,75.1974,75.1974,12357.0
2023-07-10 10:55:00,76.36,76.4,76.29,76.4,12446.0,75.1974,75.2368,75.1284,75.2368,12446.0
2023-07-10 11:00:00,76.41,76.41,76.2,76.22,7549.0,75.2466,75.2466,75.0398,75.0595,7549.0
2023-07-10 11:05:00,76.19,76.23,76.1,76.23,4969.0,75.03,75.0694,74.9413,75.0694,4969.0
2023-07-10 11:10:00,76.22,76.24,76.19,76.22,5419.0,75.0595,75.0792,75.03,75.0595,5419.0
2023-07-10 11:15:00,76.21,76.29,76.16,76.16,9051.0,75.0497,75.1284,75.0004,75.0004,9051.0
2023-07-10 11:20:00,76.16,76.27,76.11,76.27,13693.0,75.0004,75.1088,74.9512,75.1088,13693.0
2023-07-10 11:25:00,76.26,76.28,76.2,76.27,7949.0,75.0989,75.1186,75.0398,75.1088,7949.0
2023-07-10 11:30:00,76.24,76.3,76.13,76.16,6712.0,75.0792,75.1383,74.9709,75.0004,6712.0
2023-07-10 11:35:00,76.17,76.18,76.11,76.14,6468.0,75.0103,75.0201,74.9512,74.9807,6468.0
2023-07-10 11:40:00,76.16,76.18,76.09,76.09,6630.0,75.0004,75.0201,74.9315,74.9315,6630.0
2023-07-10 11:45:00,76.07,76.1,76.01,76.09,7105.0,74.9118,74.9413,74.8527,74.9315,7105.0
2023-07-10 11:50:00,76.1,76.13,76.09,76.13,4599.0,74.9413,74.9709,74.9315,74.9709,4599.0
2023-07-10 11:55:00,76.17,76.21,76.16,76.2,2800.0,75.0103,75.0497,75.0004,75.0398,2800.0
2023-07-10 12:00:00,76.21,76.36,76.12,76.27,73406.0,75.0497,75.1974,74.961,75.1088,73406.0
2023-07-10 12:05:00,76.28,76.3,76.21,76.25,10067.0,75.1186,75.1383,75.0497,75.0891,10067.0
2023-07-10 12:10:00,76.26,76.41,76.24,76.41,8057.0,75.0989,75.2466,75.0792,75.2466,8057.0
2023-07-10 12:15:00,76.4,76.49,76.4,76.47,8250.0,75.2368,75.3254,75.2368,75.3057,8250.0
2023-07-10 12:20:00,76.49,76.52,76.49,76.5,7460.0,75.3254,75.3549,75.3254,75.3353,7460.0
2023-07-10 12:25:00,76.51,76.55,76.4,76.4,6746.0,75.3451,75.3845,75.2368,75.2368,6746.0
2023-07-10 12:30:00,76.4,76.42,76.32,76.32,7985.0,75.2368,75.2565,75.158,75.158,7985.0
2023-07-10 12:35:00,76.3,76.32,76.25,76.31,7835.0,75.1383,75.158,75.0891,75.1481,7835.0
2023-07-10 12:40:00,76.31,76.43,76.29,76.42,8835.0,75.1481,75.2663,75.1284,75.2565,8835.0
2023-07-10 12:45:00,76.42,76.44,76.38,76.38,10522.0,75.2565,75.2762,75.2171,75.2171,10522.0
2023-07-10 12:50:00,76.38,76.41,76.35,76.37,5257.0,75.2171,75.2466,75.1875,75.2072,5257.0
2023-07-10 12:55:00,76.38,76.49,76.35,76.46,27920.0,75.2171,75.3254,75.1875,75.2959,27920.0
2023-07-10 13:00:00,76.46,76.46,76.36,76.38,30430.0,75.2959,75.2959,75.1974,75.2171,30430.0
2023-07-10 13:05:00,76.37,76.46,76.37,76.39,5878.0,75.2072,75.2959,75.2072,75.2269,5878.0
2023-07-10 13:10:00,76.4,76.46,76.36,76.4,11475.0,75.2368,75.2959,75.1974,75.2368,11475.0
2023-07-10 13:15:00,76.41,76.44,76.4,76.4,7810.0,75.2466,75.2762,75.2368,75.2368,7810.0
2023-07-10 13:20:00,76.4,76.43,76.39,76.41,6554.0,75.2368,75.2663,75.2269,75.2466,6554.0
2023-07-10 13:25:00,76.4,76.45,76.38,76.43,10088.0,75.2368,75.286,75.2171,75.2663,10088.0
2023-07-10 13:30:00,76.43,76.53,76.43,76.51,10828.0,75.2663,75.3648,75.2663,75.3451,10828.0
2023-07-10 13:35:00,76.5,76.51,76.39,76.43,12545.0,75.3353,75.3451,75.2269,75.2663,12545.0
2023-07-10 13:40:00,76.44,76.48,76.41,76.43,6687.0,75.2762,75.3156,75.2466,75.2663,6687.0
2023-07-10 13:45:00,76.44,76.49,76.42,76.42,5730.0,75.2762,75.3254,75.2565,75.2565,5730.0
2023-07-10 13:50:00,76.42,76.48,76.41,76.48,6503.0,75.2565,75.3156,75.2466,75.3156,6503.0
2023-07-10 13:55:00,76.49,76.55,76.49,76.54,6075.0,75.3254,75.3845,75.3254,75.3746,6075.0
2023-07-10 14:00:00,76.54,76.58,76.5,76.57,8161.0,75.3746,75.414,75.3353,75.4042,8161.0
2023-07-10 14:05:00,76.58,76.6,76.55,76.55,8556.0,75.414,75.4337,75.3845,75.3845,8556.0
2023-07-10 14:10:00,76.54,76.63,76.53,76.62,7786.0,75.3746,75.4633,75.3648,75.4534,7786.0
2023-07-10 14:15:00,76.61,76.65,76.58,76.61,7264.0,75.4436,75.483,75.414,75.4436,7264.0
2023-07-10 14:20:00,76.61,76.66,76.61,76.62,7990.0,75.4436,75.4928,75.4436,75.4534,7990.0
2023-07-10 14:25:00,76.63,76.7,76.62,76.66,8797.0,75.4633,75.5322,75.4534,75.4928,8797.0
2023-07-10 14:30:00,76.66,76.66,76.6,76.6,9237.0,75.4928,75.4928,75.4337,75.4337,9237.0
2023-07-10 14:35:00,76.6,76.61,76.53,76.53,8151.0,75.4337,75.4436,75.3648,75.3648,8151.0
2023-07-10 14:40:00,76.53,76.62,76.53,76.55,10352.0,75.3648,75.4534,75.3648,75.3845,10352.0
2023-07-10 14:45:00,76.56,76.57,76.49,76.51,8951.0,75.3943,75.4042,75.3254,75.3451,8951.0
2023-07-10 14:50:00,76.5,76.63,76.5,76.63,6923.0,75.3353,75.4633,75.3353,75.4633,6923.0
2023-07-10 14:55:00,76.63,76.68,76.59,76.67,7449.0,75.4633,75.5125,75.4239,75.5027,7449.0
2023-07-10 15:00:00,76.68,76.74,76.68,76.7,12969.0,75.5125,75.5716,75.5125,75.5322,12969.0
2023-07-10 15:05:00,76.7,76.74,76.6,76.62,12345.0,75.5322,75.5716,75.4337,75.4534,12345.0
2023-07-10 15:10:00,76.62,76.73,76.62,76.71,8736.0,75.4534,75.5617,75.4534,75.5421,8736.0
2023-07-10 15:15:00,76.73,76.74,76.7,76.72,16995.0,75.5617,75.5716,75.5322,75.5519,16995.0
2023-07-10 15:20:00,76.73,76.78,76.67,76.78,12001.0,75.5617,75.611,75.5027,75.611,12001.0
2023-07-10 15:25:00,76.79,76.85,76.77,76.84,10266.0,75.6208,75.6799,75.6011,75.6701,10266.0
2023-07-10 15:30:00,76.83,76.9,76.82,76.88,28164.0,75.6602,75.7292,75.6504,75.7095,28164.0
2023-07-10 15:35:00,76.88,77.05,76.87,77.05,30972.0,75.7095,75.8769,75.6996,75.8769,30972.0
2023-07-10 15:40:00,77.05,77.16,77.05,77.15,34580.0,75.8769,75.9852,75.8769,75.9754,34580.0
2023-07-10 15:45:00,77.15,77.21,77.06,77.09,74470.0,75.9754,76.0344,75.8867,75.9163,74470.0
2023-07-10 15:50:00,77.08,77.31,77.04,77.27,78546.0,75.9064,76.1329,75.867,76.0935,78546.0
2023-07-10 15:55:00,77.28,77.39,77.21,77.39,183899.0,76.1034,76.2117,76.0344,76.2117,183899.0
2023-07-11 09:30:00,77.5,77.87,77.5,77.83,56742.0,76.32,76.6844,76.32,76.645,56742.0
2023-07-11 09:35:00,77.87,78.03,77.75,77.77,29680.0,76.6844,76.842,76.5662,76.5859,29680.0
2023-07-11 09:40:00,77.73,77.84,77.48,77.5,18610.0,76.5465,76.6548,76.3003,76.32,18610.0
2023-07-11 09:45:00,77.51,77.78,77.47,77.73,9998.0,76.3299,76.5958,76.2905,76.5465,9998.0
2023-07-11 09:50:00,77.76,77.8,77.63,77.79,10652.0,76.5761,76.6155,76.448,76.6056,10652.0
2023-07-11 09:55:00,77.77,77.9,77.73,77.89,11690.0,76.5859,76.7139,76.5465,76.7041,11690.0
2023-07-11 10:00:00,77.85,77.93,77.78,77.9,10825.0,76.6647,76.7435,76.5958,76.7139,10825.0
2023-07-11 10:05:00,77.94,78.02,77.85,77.86,11825.0,76.7533,76.8321,76.6647,76.6745,11825.0
2023-07-11 10:10:00,77.85,77.89,77.7,77.77,55071.0,76.6647,76.7041,76.517,76.5859,55071.0
2023-07-11 10:15:00,77.79,77.86,77.74,77.86,9865.0,76.6056,76.6745,76.5564,76.6745,9865.0
2023-07-11 10:20:00,77.85,77.88,77.77,77.84,10926.0,76.6647,76.6942,76.5859,76.6548,10926.0
2023-07-11 10:25:00,77.79,77.96,77.78,77.92,8273.0,76.6056,76.773,76.5958,76.7336,8273.0
2023-07-11 10:30:00,77.92,78.07,77.88,77.92,22643.0,76.7336,76.8813,76.6942,76.7336,22643.0
2023-07-11 10:35:00,77.91,78.13,77.88,78.06,67034.0,76.7238,76.9404,76.6942,76.8715,67034.0
2023-07-11 10:40:00,78.06,78.13,78.05,78.12,21040.0,76.8715,76.9404,76.8617,76.9306,21040.0
2023-07-11 10:45:00,78.12,78.15,78.02,78.04,11915.0,76.9306,76.9601,76.8321,76.8518,11915.0
2023-07-11 10:50:00,78.04,78.13,77.95,77.99,10197.0,76.8518,76.9404,76.7632,76.8026,10197.0
2023-07-11 10:55:00,78.01,78.07,78.0,78.05,7875.0,76.8223,76.8813,76.8124,76.8617,7875.0
2023-07-11 11:00:00,78.08,78.12,78.06,78.09,9135.0,76.8912,76.9306,76.8715,76.901,9135.0
2023-07-11 11:05:00,78.11,78.28,78.1,78.24,11358.0,76.9207,77.0881,76.9109,77.0488,11358.0
2023-07-11 11:10:00,78.24,78.24,78.12,78.12,19812.0,77.0488,77.0488,76.9306,76.9306,19812.0
2023-07-11 11:15:00,78.13,78.15,77.99,78.11,7923.0,76.9404,76.9601,76.8026,76.9207,7923.0
2023-07-11 11:20:00,78.12,78.16,78.03,78.06,7446.0,76.9306,76.97,76.842,76.8715,7446.0
2023-07-11 11:25:00,78.04,78.04,77.88,77.91,10858.0,76.8518,76.8518,76.6942,76.7238,10858.0
2023-07-11 11:30:00,77.9,78.07,77.88,77.93,62109.0,76.7139,76.8813,76.6942,76.7435,62109.0
2023-07-11 11:35:00,77.92,77.95,77.84,77.84,10961.0,76.7336,76.7632,76.6548,76.6548,10961.0
2023-07-11 11:40:00,77.84,77.89,77.78,77.89,11740.0,76.6548,76.7041,76.5958,76.7041,11740.0
2023-07-11 11:45:00,77.89,77.95,77.83,77.95,6701.0,76.7041,76.7632,76.645,76.7632,6701.0
2023-07-11 11:50:00,77.95,78.02,77.95,78.01,6416.0,76.7632,76.8321,76.7632,76.8223,6416.0
2023-07-11 11:55:00,78.01,78.01,77.9,77.92,7434.0,76.8223,76.8223,76.7139,76.7336,7434.0
2023-07-11 12:00:00,77.93,77.96,77.9,77.92,6782.0,76.7435,76.773,76.7139,76.7336,6782.0
2023-07-11 12:05:00,77.93,77.96,77.8,77.81,8186.0,76.7435,76.773,76.6155,76.6253,8186.0
2023-07-11 12:10:00,77.8,77.87,77.78,77.87,20507.0,76.6155,76.6844,76.5958,76.6844,20507.0
2023-07-11 12:15:00,77.87,77.89,77.82,77.85,8075.0,76.6844,76.7041,76.6352,76.6647,8075.0
2023-07-11 12:20:00,77.84,77.84,77.78,77.82,12746.0,76.6548,76.6548,76.5958,76.6352,12746.0
2023-07-11 12:25:00,77.8,77.85,77.71,77.75,8079.0,76.6155,76.6647,76.5268,76.5662,8079.0
2023-07-11 12:30:00,77.75,77.88,77.72,77.86,8486.0,76.5662,76.6942,76.5367,76.6745,8486.0
2023-07-11 12:35:00,77.86,77.94,77.85,77.93,23253.0,76.6745,76.7533,76.6647,76.7435,23253.0
2023-07-11 12:40:00,77.93,77.97,77.91,77.97,10505.0,76.7435,76.7829,76.7238,76.7829,10505.0
2023-07-11 12:45:00,77.98,78.03,77.96,78.02,6553.0,76.7927,76.842,76.773,76.8321,6553.0
2023-07-11 12:50:00,78.02,78.07,78.01,78.06,6505.0,76.8321,76.8813,76.8223,76.8715,6505.0
2023-07-11 12:55:00,78.08,78.14,78.07,78.14,13800.0,76.8912,76.9503,76.8813,76.9503,13800.0
2023-07-11 13:00:00,78.14,78.25,78.12,78.24,28927.0,76.9503,77.0586,76.9306,77.0488,28927.0
2023-07-11 13:05:00,78.23,78.44,78.14,78.23,97636.0,77.0389,77.2457,76.9503,77.0389,97636.0
2023-07-11 13:10:00,78.22,78.25,78.09,78.14,20655.0,77.0291,77.0586,76.901,76.9503,20655.0
2023-07-11 13:15:00,78.13,78.14,78.05,78.11,11673.0,76.9404,76.9503,76.8617,76.9207,11673.0
2023-07-11 13:20:00,78.12,78.2,78.09,78.12,13225.0,76.9306,77.0094,76.901,76.9306,13225.0
2023-07-11 13:25:00,78.13,78.26,78.13,78.21,10813.0,76.9404,77.0685,76.9404,77.0192,10813.0
2023-07-11 13:30:00,78.2,78.28,78.2,78.22,6199.0,77.0094,77.0881,77.0094,77.0291,6199.0
2023-07-11 13:35:00,78.22,78.22,78.14,78.19,10499.0,77.0291,77.0291,76.9503,76.9995,10499.0
2023-07-11 13:40:00,78.2,78.2,78.13,78.2,8458.0,77.0094,77.0094,76.9404,77.0094,8458.0
2023-07-11 13:45:00,78.2,78.2,78.1,78.15,18959.0,77.0094,77.0094,76.9109,76.9601,18959.0
2023-07-11 13:50:00,78.16,78.16,78.1,78.1,4981.0,76.97,76.97,76.9109,76.9109,4981.0
2023-07-11 13:55:00,78.09,78.14,78.07,78.12,9775.0,76.901,76.9503,76.8813,76.9306,9775.0
2023-07-11 14:00:00,78.12,78.14,78.11,78.13,5986.0,76.9306,76.9503,76.9207,76.9404,5986.0
2023-07-11 14:05:00,78.13,78.16,78.08,78.09,13789.0,76.9404,76.97,76.8912,76.901,13789.0
2023-07-11 14:10:00,78.08,78.13,78.03,78.1,16844.0,76.8912,76.9404,76.842,76.9109,16844.0
2023-07-11 14:15:00,78.09,78.14,78.07,78.14,6657.0,76.901,76.9503,76.8813,76.9503,6657.0
2023-07-11 14:20:00,78.13,78.15,78.09,78.1,9420.0,76.9404,76.9601,76.901,76.9109,9420.0
2023-07-11 14:25:00,78.08,78.18,78.06,78.18,4708.0,76.8912,76.9897,76.8715,76.9897,4708.0
2023-07-11 14:30:00,78.17,78.21,78.14,78.17,11288.0,76.9798,77.0192,76.9503,76.9798,11288.0
2023-07-11 14:35:00,78.17,78.18,78.12,78.15,9395.0,76.9798,76.9897,76.9306,76.9601,9395.0
2023-07-11 14:40:00,78.15,78.2,78.14,78.15,8930.0,76.9601,77.0094,76.9503,76.9601,8930.0
2023-07-11 14:45:00,78.15,78.15,78.1,78.12,13942.0,76.9601,76.9601,76.9109,76.9306,13942.0
2023-07-11 14:50:00,78.12,78.17,78.12,78.15,6854.0,76.9306,76.9798,76.9306,76.9601,6854.0
2023-07-11 14:55:00,78.14,78.27,78.14,78.27,14790.0,76.9503,77.0783,76.9503,77.0783,14790.0
2023-07-11 15:00:00,78.28,78.3,78.24,78.29,8744.0,77.0881,77.1078,77.0488,77.098,8744.0
2023-07-11 15:05:00,78.3,78.3,78.21,78.27,14527.0,77.1078,77.1078,77.0192,77.0783,14527.0
2023-07-11 15:10:00,78.26,78.3,78.23,78.24,14779.0,77.0685,77.1078,77.0389,77.0488,14779.0
2023-07-11 15:15:00,78.23,78.24,78.2,78.23,24189.0,77.0389,77.0488,77.0094,77.0389,24189.0
2023-07-11 15:20:00,78.24,78.35,78.22,78.31,24373.0,77.0488,77.1571,77.0291,77.1177,24373.0
2023-07-11 15:25:00,78.31,78.37,78.28,78.31,30427.0,77.1177,77.1768,77.0881,77.1177,30427.0
2023-07-11 15:30:00,78.3,78.31,78.18,78.2,31082.0,77.1078,77.1177,76.9897,77.0094,31082.0
2023-07-11 15:35:00,78.2,78.3,78.16,78.27,30340.0,77.0094,77.1078,76.97,77.0783,30340.0
2023-07-11 15:40:00,78.27,78.35,78.2,78.3,44208.0,77.0783,77.1571,77.0094,77.1078,44208.0
2023-07-11 15:45:00,78.31,78.32,78.24,78.28,60059.0,77.1177,77.1275,77.0488,77.0881,60059.0
2023-07-11 15:50:00,78.29,78.32,78.23,78.28,90804.0,77.098,77.1275,77.0389,77.0881,90804.0
2023-07-11 15:55:00,78.28,78.31,78.18,78.2,111310.0,77.0881,77.1177,76.9897,77.0094,111310.0
2023-07-12 09:30:00,78.97,79.24,78.76,79.1,40362.0,77.7676,78.0335,77.5608,77.8957,40362.0
2023-07-12 09:35:00,79.13,79.23,78.68,78.72,25745.0,77.9252,78.0237,77.4821,77.5214,25745.0
2023-07-12 09:40:00,78.65,78.69,78.55,78.66,10639.0,77.4525,77.4919,77.354,77.4624,10639.0
2023-07-12 09:45:00,78.65,78.92,78.6,78.89,13008.0,77.4525,77.7184,77.4033,77.6889,13008.0
2023-07-12 09:50:00,78.85,79.23,78.82,79.17,7465.0,77.6495,78.0237,77.6199,77.9646,7465.0
2023-07-12 09:55:00,79.15,79.17,78.92,79.16,14900.0,77.9449,77.9646,77.7184,77.9548,14900.0
2023-07-12 10:00:00,79.2,79.2,79.01,79.17,13006.0,77.9941,77.9941,77.807,77.9646,13006.0
2023-07-12 10:05:00,79.17,79.56,79.17,79.56,9138.0,77.9646,78.3487,77.9646,78.3487,9138.0
2023-07-12 10:10:00,79.53,79.7,79.42,79.48,11294.0,78.3191,78.4865,78.2108,78.2699,11294.0
2023-07-12 10:15:00,79.52,79.56,79.4,79.49,4322.0,78.3093,78.3487,78.1911,78.2797,4322.0
2023-07-12 10:20:00,79.5,79.58,79.48,79.5,5455.0,78.2896,78.3684,78.2699,78.2896,5455.0
2023-07-12 10:25:00,79.48,79.48,79.37,79.4,4260.0,78.2699,78.2699,78.1616,78.1911,4260.0
2023-07-12 10:30:00,79.38,79.44,79.35,79.42,6742.0,78.1714,78.2305,78.1419,78.2108,6742.0
2023-07-12 10:35:00,79.42,79.65,79.4,79.65,10027.0,78.2108,78.4373,78.1911,78.4373,10027.0
2023-07-12 10:40:00,79.63,79.65,79.57,79.65,8585.0,78.4176,78.4373,78.3585,78.4373,8585.0
2023-07-12 10:45:00,79.7,79.9,79.69,79.81,26063.0,78.4865,78.6835,78.4767,78.5949,26063.0
2023-07-12 10:50:00,79.87,79.96,79.86,79.87,9667.0,78.6539,78.7426,78.6441,78.6539,9667.0
2023-07-12 10:55:00,79.85,79.91,79.82,79.91,12955.0,78.6342,78.6933,78.6047,78.6933,12955.0
2023-07-12 11:00:00,79.93,80.07,79.93,80.0,51756.0,78.713,78.8509,78.713,78.782,51756.0
2023-07-12 11:05:00,80.0,80.0,79.77,79.82,11097.0,78.782,78.782,78.5555,78.6047,11097.0
2023-07-12 11:10:00,79.79,79.84,79.72,79.79,9006.0,78.5752,78.6244,78.5062,78.5752,9006.0
2023-07-12 11:15:00,79.81,79.91,79.79,79.88,7483.0,78.5949,78.6933,78.5752,78.6638,7483.0
2023-07-12 11:20:00,79.84,79.84,79.69,79.72,11629.0,78.6244,78.6244,78.4767,78.5062,11629.0
2023-07-12 11:25:00,79.69,79.74,79.65,79.67,13713.0,78.4767,78.5259,78.4373,78.457,13713.0
2023-07-12 11:30:00,79.67,79.67,79.5,79.53,13992.0,78.457,78.457,78.2896,78.3191,13992.0
2023-07-12 11:35:00,79.54,79.55,79.45,79.47,4789.0,78.329,78.3388,78.2403,78.26,4789.0
2023-07-12 11:40:00,79.41,79.48,79.27,79.39,22296.0,78.2009,78.2699,78.0631,78.1812,22296.0
2023-07-12 11:45:00,79.37,79.41,79.3,79.39,38201.0,78.1616,78.2009,78.0926,78.1812,38201.0
2023-07-12 11:50:00,79.38,79.56,79.38,79.47,13322.0,78.1714,78.3487,78.1714,78.26,13322.0
2023-07-12 11:55:00,79.47,79.57,79.43,79.46,12572.0,78.26,78.3585,78.2206,78.2502,12572.0
2023-07-12 12:00:00,79.45,79.52,79.34,79.35,7591.0,78.2403,78.3093,78.132,78.1419,7591.0
2023-07-12 12:05:00,79.36,79.41,79.3,79.36,7410.0,78.1517,78.2009,78.0926,78.1517,7410.0
2023-07-12 12:10:00,79.35,79.43,79.35,79.37,7367.0,78.1419,78.2206,78.1419,78.1616,7367.0
2023-07-12 12:15:00,79.37,79.38,79.26,79.28,10035.0,78.1616,78.1714,78.0532,78.0729,10035.0
2023-07-12 12:20:00,79.27,79.35,79.27,79.33,8236.0,78.0631,78.1419,78.0631,78.1222,8236.0
2023-07-12 12:25:00,79.34,79.37,79.27,79.29,5838.0,78.132,78.1616,78.0631,78.0828,5838.0
2023-07-12 12:30:00,79.29,79.38,79.25,79.38,7683.0,78.0828,78.1714,78.0434,78.1714,7683.0
2023-07-12 12:35:00,79.39,79.41,79.28,79.37,14526.0,78.1812,78.2009,78.0729,78.1616,14526.0
2023-07-12 12:40:00,79.4,79.47,79.36,79.44,15258.0,78.1911,78.26,78.1517,78.2305,15258.0
2023-07-12 12:45:00,79.44,79.54,79.44,79.53,15721.0,78.2305,78.329,78.2305,78.3191,15721.0
2023-07-12 12:50:00,79.52,79.59,79.48,79.48,7291.0,78.3093,78.3782,78.2699,78.2699,7291.0
2023-07-12 12:55:00,79.47,79.55,79.43,79.45,6833.0,78.26,78.3388,78.2206,78.2403,6833.0
2023-07-12 13:00:00,79.45,79.5,79.44,79.46,7315.0,78.2403,78.2896,78.2305,78.2502,7315.0
2023-07-12 13:05:00,79.46,79.59,79.44,79.55,6985.0,78.2502,78.3782,78.2305,78.3388,6985.0
2023-07-12 13:10:00,79.53,79.71,79.52,79.7,6984.0,78.3191,78.4964,78.3093,78.4865,6984.0
2023-07-12 13:15:00,79.7,79.76,79.68,79.74,7159.0,78.4865,78.5456,78.4668,78.5259,7159.0
2023-07-12 13:20:00,79.74,79.8,79.71,79.75,8418.0,78.5259,78.585,78.4964,78.5358,8418.0
2023-07-12 13:25:00,79.76,79.79,79.74,79.75,6051.0,78.5456,78.5752,78.5259,78.5358,6051.0
2023-07-12 13:30:00,79.74,79.86,79.73,79.85,8492.0,78.5259,78.6441,78.5161,78.6342,8492.0
2023-07-12 13:35:00,79.87,79.94,79.83,79.91,10148.0,78.6539,78.7229,78.6145,78.6933,10148.0
2023-07-12 13:40:00,79.9,79.9,79.76,79.79,8855.0,78.6835,78.6835,78.5456,78.5752,8855.0
2023-07-12 13:45:00,79.77,79.81,79.7,79.78,7824.0,78.5555,78.5949,78.4865,78.5653,7824.0
2023-07-12 13:50:00,79.73,79.75,79.68,79.68,4996.0,78.5161,78.5358,78.4668,78.4668,4996.0
2023-07-12 13:55:00,79.68,79.71,79.66,79.69,8187.0,78.4668,78.4964,78.4471,78.4767,8187.0
2023-07-12 14:00:00,79.7,79.74,79.64,79.67,6602.0,78.4865,78.5259,78.4274,78.457,6602.0
2023-07-12 14:05:00,79.68,79.73,79.68,79.68,8877.0,78.4668,78.5161,78.4668,78.4668,8877.0
2023-07-12 14:10:00,79.67,79.73,79.62,79.73,10614.0,78.457,78.5161,78.4077,78.5161,10614.0
2023-07-12 14:15:00,79.74,79.77,79.68,79.71,6895.0,78.5259,78.5555,78.4668,78.4964,6895.0
2023-07-12 14:20:00,79.72,79.78,79.71,79.75,4553.0,78.5062,78.5653,78.4964,78.5358,4553.0
2023-07-12 14:25:00,79.75,79.9,79.75,79.86,15863.0,78.5358,78.6835,78.5358,78.6441,15863.0
2023-07-12 14:30:00,79.86,79.86,79.79,79.82,11848.0,78.6441,78.6441,78.5752,78.6047,11848.0
2023-07-12 14:35:00,79.83,79.96,79.82,79.93,12700.0,78.6145,78.7426,78.6047,78.713,12700.0
2023-07-12 14:40:00,79.96,79.96,79.87,79.89,16520.0,78.7426,78.7426,78.6539,78.6736,16520.0
2023-07-12 14:45:00,79.89,79.91,79.79,79.83,22226.0,78.6736,78.6933,78.5752,78.6145,22226.0
2023-07-12 14:50:00,79.82,79.84,79.77,79.84,9522.0,78.6047,78.6244,78.5555,78.6244,9522.0
2023-07-12 14:55:00,79.84,79.88,79.82,79.87,9393.0,78.6244,78.6638,78.6047,78.6539,9393.0
2023-07-12 15:00:00,79.87,79.95,79.87,79.95,21956.0,78.6539,78.7327,78.6539,78.7327,21956.0
2023-07-12 15:05:00,79.96,80.02,79.94,80.0,15018.0,78.7426,78.8017,78.7229,78.782,15018.0
2023-07-12 15:10:00,79.99,80.09,79.98,80.09,13442.0,78.7721,78.8706,78.7623,78.8706,13442.0
2023-07-12 15:15:00,80.1,80.13,80.0,80.0,24495.0,78.8804,78.91,78.782,78.782,24495.0
2023-07-12 15:20:00,79.99,80.0,79.86,79.87,22636.0,78.7721,78.782,78.6441,78.6539,22636.0
2023-07-12 15:25:00,79.86,80.02,79.8,80.01,21540.0,78.6441,78.8017,78.585,78.7918,21540.0
2023-07-12 15:30:00,80.03,80.11,79.93,80.08,47953.0,78.8115,78.8903,78.713,78.8607,47953.0
2023-07-12 15:35:00,80.08,80.17,80.06,80.17,45222.0,78.8607,78.9494,78.841,78.9494,45222.0
2023-07-12 15:40:00,80.17,80.17,80.02,80.06,51971.0,78.9494,78.9494,78.8017,78.841,51971.0
2023-07-12 15:45:00,80.06,80.13,80.0,80.06,32464.0,78.841,78.91,78.782,78.841,32464.0
2023-07-12 15:50:00,80.04,80.05,79.87,79.9,78664.0,78.8214,78.8312,78.6539,78.6835,78664.0
2023-07-12 15:55:00,79.9,80.01,79.83,80.01,145660.0,78.6835,78.7918,78.6145,78.7918,145660.0
2023-07-13 09:30:00,80.49,80.71,80.28,80.36,50967.0,79.2645,79.4812,79.0577,79.1365,50967.0
2023-07-13 09:35:00,80.37,80.4,80.12,80.34,56393.0,79.1463,79.1759,78.9001,79.1168,56393.0
2023-07-13 09:40:00,80.41,80.63,80.36,80.59,12085.0,79.1857,79.4024,79.1365,79.363,12085.0
2023-07-13 09:45:00,80.63,80.66,80.45,80.45,22532.0,79.4024,79.4319,79.2251,79.2251,22532.0
2023-07-13 09:50:00,80.45,80.88,80.43,80.86,42664.0,79.2251,79.6486,79.2054,79.6289,42664.0
2023-07-13 09:55:00,80.84,81.05,80.83,80.99,55222.0,79.6092,79.816,79.5993,79.7569,55222.0
2023-07-13 10:00:00,80.95,80.95,80.62,80.62,31153.0,79.7175,79.7175,79.3925,79.3925,31153.0
2023-07-13 10:05:00,80.64,80.68,80.45,80.54,18202.0,79.4122,79.4516,79.2251,79.3137,18202.0
2023-07-13 10:10:00,80.45,80.46,80.29,80.29,14988.0,79.2251,79.235,79.0675,79.0675,14988.0
2023-07-13 10:15:00,80.3,80.33,80.1,80.14,16262.0,79.0774,79.1069,78.8804,78.9198,16262.0
2023-07-13 10:20:00,80.14,80.25,80.09,80.18,17368.0,78.9198,79.0282,78.8706,78.9592,17368.0
2023-07-13 10:25:00,80.16,80.18,80.0,80.09,29436.0,78.9395,78.9592,78.782,78.8706,29436.0
2023-07-13 10:30:00,80.09,80.17,80.01,80.14,22532.0,78.8706,78.9494,78.7918,78.9198,22532.0
2023-07-13 10:35:00,80.15,80.51,80.14,80.43,14363.0,78.9297,79.2842,78.9198,79.2054,14363.0
2023-07-13 10:40:00,80.44,80.53,80.43,80.48,9289.0,79.2153,79.3039,79.2054,79.2547,9289.0
2023-07-13 10:45:00,80.5,80.54,80.4,80.41,6649.0,79.2743,79.3137,79.1759,79.1857,6649.0
2023-07-13 10:50:00,80.42,80.46,80.31,80.31,9944.0,79.1956,79.235,79.0872,79.0872,9944.0
2023-07-13 10:55:00,80.32,80.34,80.17,80.3,19905.0,79.0971,79.1168,78.9494,79.0774,19905.0
2023-07-13 11:00:00,80.3,80.39,80.25,80.39,22549.0,79.0774,79.166,79.0282,79.166,22549.0
2023-07-13 11:05:00,80.4,80.4,80.3,80.33,13752.0,79.1759,79.1759,79.0774,79.1069,13752.0
2023-07-13 11:10:00,80.32,80.32,80.17,80.18,9928.0,79.0971,79.0971,78.9494,78.9592,9928.0
2023-07-13 11:15:00,80.19,80.29,80.1,80.28,7670.0,78.9691,79.0675,78.8804,79.0577,7670.0
2023-07-13 11:20:00,80.29,80.49,80.29,80.4,13607.0,79.0675,79.2645,79.0675,79.1759,13607.0
2023-07-13 11:25:00,80.39,80.42,80.34,80.34,10514.0,79.166,79.1956,79.1168,79.1168,10514.0
2023-07-13 11:30:00,80.34,80.34,80.29,80.34,13209.0,79.1168,79.1168,79.0675,79.1168,13209.0
2023-07-13 11:35:00,80.34,80.43,80.33,80.43,13598.0,79.1168,79.2054,79.1069,79.2054,13598.0
2023-07-13 11:40:00,80.43,80.5,80.36,80.5,8275.0,79.2054,79.2743,79.1365,79.2743,8275.0
2023-07-13 11:45:00,80.53,80.55,80.47,80.49,10807.0,79.3039,79.3236,79.2448,79.2645,10807.0
2023-07-13 11:50:00,80.48,80.63,80.48,80.61,19756.0,79.2547,79.4024,79.2547,79.3827,19756.0
2023-07-13 11:55:00,80.62,80.76,80.61,80.73,16183.0,79.3925,79.5304,79.3827,79.5008,16183.0
2023-07-13 12:00:00,80.72,80.82,80.7,80.79,16987.0,79.491,79.5895,79.4713,79.5599,16987.0
2023-07-13 12:05:00,80.78,80.81,80.73,80.75,12959.0,79.5501,79.5796,79.5008,79.5205,12959.0
2023-07-13 12:10:00,80.74,80.74,80.67,80.68,11600.0,79.5107,79.5107,79.4418,79.4516,11600.0
2023-07-13 12:15:00,80.67,80.79,80.65,80.79,15049.0,79.4418,79.5599,79.4221,79.5599,15049.0
2023-07-13 12:20:00,80.8,80.88,80.78,80.83,13948.0,79.5698,79.6486,79.5501,79.5993,13948.0
2023-07-13 12:25:00,80.84,80.97,80.81,80.91,17764.0,79.6092,79.7372,79.5796,79.6781,17764.0
2023-07-13 12:30:00,80.92,80.98,80.89,80.98,11293.0,79.688,79.747,79.6584,79.747,11293.0
2023-07-13 12:35:00,80.99,81.06,80.94,80.95,11611.0,79.7569,79.8258,79.7076,79.7175,11611.0
2023-07-13 12:40:00,80.95,80.95,80.88,80.94,12337.0,79.7175,79.7175,79.6486,79.7076,12337.0
2023-07-13 12:45:00,80.94,80.95,80.87,80.89,5742.0,79.7076,79.7175,79.6387,79.6584,5742.0
2023-07-13 12:50:00,80.9,80.99,80.89,80.98,13256.0,79.6683,79.7569,79.6584,79.747,13256.0
2023-07-13 12:55:00,80.97,80.97,80.92,80.95,8125.0,79.7372,79.7372,79.688,79.7175,8125.0
2023-07-13 13:00:00,80.95,80.96,80.84,80.84,12488.0,79.7175,79.7273,79.6092,79.6092,12488.0
2023-07-13 13:05:00,80.85,80.86,80.76,80.8,9663.0,79.619,79.6289,79.5304,79.5698,9663.0
2023-07-13 13:10:00,80.79,80.83,80.78,80.8,26090.0,79.5599,79.5993,79.5501,79.5698,26090.0
2023-07-13 13:15:00,80.81,80.88,80.73,80.73,58104.0,79.5796,79.6486,79.5008,79.5008,58104.0
2023-07-13 13:20:00,80.73,80.74,80.65,80.65,19822.0,79.5008,79.5107,79.4221,79.4221,19822.0
2023-07-13 13:25:00,80.64,80.66,80.56,80.57,9976.0,79.4122,79.4319,79.3334,79.3433,9976.0
2023-07-13 13:30:00,80.57,80.58,80.5,80.55,59235.0,79.3433,79.3531,79.2743,79.3236,59235.0
2023-07-13 13:35:00,80.56,80.6,80.55,80.56,8480.0,79.3334,79.3728,79.3236,79.3334,8480.0
2023-07-13 13:40:00,80.57,80.69,80.54,80.67,14268.0,79.3433,79.4615,79.3137,79.4418,14268.0
2023-07-13 13:45:00,80.68,80.79,80.67,80.78,11366.0,79.4516,79.5599,79.4418,79.5501,11366.0
2023-07-13 13:50:00,80.79,80.79,80.75,80.77,12761.0,79.5599,79.5599,79.5205,79.5402,12761.0
2023-07-13 13:55:00,80.78,80.86,80.75,80.79,9986.0,79.5501,79.6289,79.5205,79.5599,9986.0
2023-07-13 14:00:00,80.81,80.83,80.77,80.78,9479.0,79.5796,79.5993,79.5402,79.5501,9479.0
2023-07-13 14:05:00,80.78,80.88,80.78,80.85,10966.0,79.5501,79.6486,79.5501,79.619,10966.0
2023-07-13 14:10:00,80.85,80.86,80.82,80.82,12496.0,79.619,79.6289,79.5895,79.5895,12496.0
2023-07-13 14:15:00,80.81,80.92,80.81,80.89,12977.0,79.5796,79.688,79.5796,79.6584,12977.0
2023-07-13 14:20:00,80.89,80.94,80.87,80.9,12014.0,79.6584,79.7076,79.6387,79.6683,12014.0
2023-07-13 14:25:00,80.9,80.9,80.77,80.77,9048.0,79.6683,79.6683,79.5402,79.5402,9048.0
2023-07-13 14:30:00,80.76,80.79,80.71,80.75,14632.0,79.5304,79.5599,79.4812,79.5205,14632.0
2023-07-13 14:35:00,80.75,80.79,80.7,80.72,9300.0,79.5205,79.5599,79.4713,79.491,9300.0
2023-07-13 14:40:00,80.71,80.78,80.68,80.73,16595.0,79.4812,79.5501,79.4516,79.5008,16595.0
2023-07-13 14:45:00,80.73,80.77,80.72,80.76,11174.0,79.5008,79.5402,79.491,79.5304,11174.0
2023-07-13 14:50:00,80.76,80.86,80.76,80.81,12223.0,79.5304,79.6289,79.5304,79.5796,12223.0
2023-07-13 14:55:00,80.81,80.85,80.8,80.82,8743.0,79.5796,79.619,79.5698,79.5895,8743.0
2023-07-13 15:00:00,80.82,80.83,80.7,80.79,21479.0,79.5895,79.5993,79.4713,79.5599,21479.0
2023-07-13 15:05:00,80.78,80.79,80.54,80.54,20262.0,79.5501,79.5599,79.3137,79.3137,20262.0
2023-07-13 15:10:00,80.54,80.66,80.54,80.56,23478.0,79.3137,79.4319,79.3137,79.3334,23478.0
2023-07-13 15:15:00,80.56,80.56,80.4,80.48,19515.0,79.3334,79.3334,79.1759,79.2547,19515.0
2023-07-13 15:20:00,80.48,80.51,80.43,80.47,23377.0,79.2547,79.2842,79.2054,79.2448,23377.0
2023-07-13 15:25:00,80.47,80.58,80.43,80.58,26912.0,79.2448,79.3531,79.2054,79.3531,26912.0
2023-07-13 15:30:00,80.58,80.63,80.46,80.48,30522.0,79.3531,79.4024,79.235,79.2547,30522.0
2023-07-13 15:35:00,80.48,80.51,80.4,80.43,35536.0,79.2547,79.2842,79.1759,79.2054,35536.0
2023-07-13 15:40:00,80.43,80.47,80.41,80.44,39934.0,79.2054,79.2448,79.1857,79.2153,39934.0
2023-07-13 15:45:00,80.45,80.49,80.35,80.36,86573.0,79.2251,79.2645,79.1266,79.1365,86573.0
2023-07-13 15:50:00,80.37,80.42,80.31,80.41,93296.0,79.1463,79.1956,79.0872,79.1857,93296.0
2023-07-13 15:55:00,80.4,80.44,80.31,80.33,239763.0,79.1759,79.2153,79.0872,79.1069,239763.0
2023-07-14 09:30:00,80.96,81.33,80.74,81.27,55591.0,79.7273,80.0917,79.5107,80.0326,55591.0
2023-07-14 09:35:00,81.34,81.45,80.95,81.14,37343.0,80.1016,80.2099,79.7175,79.9046,37343.0
2023-07-14 09:40:00,81.13,81.13,80.85,80.91,15294.0,79.8948,79.8948,79.619,79.6781,15294.0
2023-07-14 09:45:00,80.88,81.23,80.83,81.18,16014.0,79.6486,79.9932,79.5993,79.944,16014.0
2023-07-14 09:50:00,81.15,81.32,81.05,81.32,22512.0,79.9145,80.0819,79.816,80.0819,22512.0
2023-07-14 09:55:00,81.31,81.38,81.2,81.35,12117.0,80.072,80.1409,79.9637,80.1114,12117.0
2023-07-14 10:00:00,81.34,81.5,81.2,81.44,34920.0,80.1016,80.2591,79.9637,80.2,34920.0
2023-07-14 10:05:00,81.41,81.42,81.23,81.28,22084.0,80.1705,80.1803,79.9932,80.0425,22084.0
2023-07-14 10:10:00,81.29,81.29,81.12,81.18,9517.0,80.0523,80.0523,79.8849,79.944,9517.0
2023-07-14 10:15:00,81.18,81.49,81.14,81.47,30660.0,79.944,80.2493,79.9046,80.2296,30660.0
2023-07-14 10:20:00,81.45,81.45,81.29,81.3,11677.0,80.2099,80.2099,80.0523,80.0622,11677.0
2023-07-14 10:25:00,81.28,81.29,81.06,81.1,14781.0,80.0425,80.0523,79.8258,79.8652,14781.0
2023-07-14 10:30:00,81.12,81.21,81.04,81.05,14368.0,79.8849,79.9735,79.8061,79.816,14368.0
2023-07-14 10:35:00,81.08,81.2,81.06,81.2,12614.0,79.8455,79.9637,79.8258,79.9637,12614.0
2023-07-14 10:40:00,81.2,81.24,81.12,81.22,7624.0,79.9637,80.0031,79.8849,79.9834,7624.0
2023-07-14 10:45:00,81.24,81.4,81.24,81.36,11506.0,80.0031,80.1606,80.0031,80.1213,11506.0
2023-07-14 10:50:00,81.36,81.5,81.34,81.46,13017.0,80.1213,80.2591,80.1016,80.2197,13017.0
2023-07-14 10:55:00,81.47,81.57,81.42,81.5,15036.0,80.2296,80.3281,80.1803,80.2591,15036.0
2023-07-14 11:00:00,81.5,81.69,81.5,81.58,26671.0,80.2591,80.4462,80.2591,80.3379,26671.0
2023-07-14 11:05:00,81.58,81.71,81.54,81.58,22527.0,80.3379,80.4659,80.2985,80.3379,22527.0
2023-07-14 11:10:00,81.59,81.6,81.37,81.4,19065.0,80.3478,80.3576,80.1311,80.1606,19065.0
2023-07-14 11:15:00,81.41,81.48,81.33,81.48,8542.0,80.1705,80.2394,80.0917,80.2394,8542.0
2023-07-14 11:20:00,81.51,81.63,81.49,81.6,29099.0,80.269,80.3871,80.2493,80.3576,29099.0
2023-07-14 11:25:00,81.6,81.63,81.45,81.51,6931.0,80.3576,80.3871,80.2099,80.269,6931.0
2023-07-14 11:30:00,81.52,81.72,81.5,81.69,11847.0,80.2788,80.4758,80.2591,80.4462,11847.0
2023-07-14 11:35:00,81.69,81.75,81.63,81.65,7421.0,80.4462,80.5053,80.3871,80.4068,7421.0
2023-07-14 11:40:00,81.62,81.64,81.56,81.59,9209.0,80.3773,80.397,80.3182,80.3478,9209.0
2023-07-14 11:45:00,81.58,81.72,81.56,81.72,6677.0,80.3379,80.4758,80.3182,80.4758,6677.0
2023-07-14 11:50:00,81.74,81.79,81.69,81.73,7907.0,80.4955,80.5447,80.4462,80.4856,7907.0
2023-07-14 11:55:00,81.73,81.76,81.7,81.71,8482.0,80.4856,80.5152,80.4561,80.4659,8482.0
2023-07-14 12:00:00,81.7,81.72,81.6,81.6,6807.0,80.4561,80.4758,80.3576,80.3576,6807.0
2023-07-14 12:05:00,81.59,81.63,81.57,81.58,9526.0,80.3478,80.3871,80.3281,80.3379,9526.0
2023-07-14 12:10:00,81.57,81.57,81.5,81.55,8532.0,80.3281,80.3281,80.2591,80.3084,8532.0
2023-07-14 12:15:00,81.54,81.54,81.47,81.47,7498.0,80.2985,80.2985,80.2296,80.2296,7498.0
2023-07-14 12:20:00,81.47,81.58,81.47,81.55,5898.0,80.2296,80.3379,80.2296,80.3084,5898.0
2023-07-14 12:25:00,81.55,81.69,81.55,81.68,11694.0,80.3084,80.4462,80.3084,80.4364,11694.0
2023-07-14 12:30:00,81.69,81.79,81.65,81.79,6151.0,80.4462,80.5447,80.4068,80.5447,6151.0
2023-07-14 12:35:00,81.79,81.91,81.78,81.83,16477.0,80.5447,80.6629,80.5349,80.5841,16477.0
2023-07-14 12:40:00,81.81,81.82,81.75,81.79,8124.0,80.5644,80.5743,80.5053,80.5447,8124.0
2023-07-14 12:45:00,81.82,81.92,81.81,81.9,7018.0,80.5743,80.6727,80.5644,80.653,7018.0
2023-07-14 12:50:00,81.9,81.98,81.85,81.95,12541.0,80.653,80.7318,80.6038,80.7023,12541.0
2023-07-14 12:55:00,81.96,81.98,81.85,81.87,9941.0,80.7121,80.7318,80.6038,80.6235,9941.0
2023-07-14 13:00:00,81.87,81.9,81.74,81.78,14024.0,80.6235,80.653,80.4955,80.5349,14024.0
2023-07-14 13:05:00,81.8,81.8,81.71,81.72,6302.0,80.5546,80.5546,80.4659,80.4758,6302.0
2023-07-14 13:10:00,81.72,81.82,81.69,81.79,9069.0,80.4758,80.5743,80.4462,80.5447,9069.0
2023-07-14 13:15:00,81.79,81.8,81.72,81.76,7272.0,80.5447,80.5546,80.4758,80.5152,7272.0
2023-07-14 13:20:00,81.76,81.81,81.7,81.81,17688.0,80.5152,80.5644,80.4561,80.5644,17688.0
2023-07-14 13:25:00,81.81,81.88,81.76,81.85,8614.0,80.5644,80.6333,80.5152,80.6038,8614.0
2023-07-14 13:30:00,81.86,81.88,81.79,81.85,12198.0,80.6136,80.6333,80.5447,80.6038,12198.0
2023-07-14 13:35:00,81.85,81.96,81.85,81.95,8100.0,80.6038,80.7121,80.6038,80.7023,8100.0
2023-07-14 13:40:00,81.94,81.96,81.9,81.92,10008.0,80.6924,80.7121,80.653,80.6727,10008.0
2023-07-14 13:45:00,81.93,81.98,81.91,81.98,9292.0,80.6826,80.7318,80.6629,80.7318,9292.0
2023-07-14 13:50:00,81.99,81.99,81.94,81.96,6900.0,80.7417,80.7417,80.6924,80.7121,6900.0
2023-07-14 13:55:00,81.97,82.02,81.91,81.91,10705.0,80.722,80.7712,80.6629,80.6629,10705.0
2023-07-14 14:00:00,81.9,81.97,81.89,81.93,8895.0,80.653,80.722,80.6432,80.6826,8895.0
2023-07-14 14:05:00,81.92,81.98,81.92,81.97,9446.0,80.6727,80.7318,80.6727,80.722,9446.0
2023-07-14 14:10:00,81.97,81.99,81.87,81.95,6843.0,80.722,80.7417,80.6235,80.7023,6843.0
2023-07-14 14:15:00,81.96,82.03,81.95,81.97,11406.0,80.7121,80.7811,80.7023,80.722,11406.0
2023-07-14 14:20:00,81.98,82.13,81.97,82.05,19671.0,80.7318,80.8795,80.722,80.8007,19671.0
2023-07-14 14:25:00,82.03,82.07,82.0,82.03,6253.0,80.7811,80.8204,80.7515,80.7811,6253.0
2023-07-14 14:30:00,82.03,82.1,82.0,82.07,8741.0,80.7811,80.85,80.7515,80.8204,8741.0
2023-07-14 14:35:00,82.07,82.1,82.02,82.09,6129.0,80.8204,80.85,80.7712,80.8401,6129.0
2023-07-14 14:40:00,82.1,82.21,82.1,82.16,8055.0,80.85,80.9583,80.85,80.9091,8055.0
2023-07-14 14:45:00,82.15,82.16,82.11,82.14,9006.0,80.8992,80.9091,80.8598,80.8894,9006.0
2023-07-14 14:50:00,82.15,82.19,82.11,82.16,10007.0,80.8992,80.9386,80.8598,80.9091,10007.0
2023-07-14 14:55:00,82.17,82.2,82.07,82.08,15572.0,80.9189,80.9485,80.8204,80.8303,15572.0
2023-07-14 15:00:00,82.07,82.08,81.96,82.02,20769.0,80.8204,80.8303,80.7121,80.7712,20769.0
2023-07-14 15:05:00,82.03,82.1,82.0,82.09,10354.0,80.7811,80.85,80.7515,80.8401,10354.0
2023-07-14 15:10:00,82.12,82.14,82.03,82.09,19048.0,80.8697,80.8894,80.7811,80.8401,19048.0
2023-07-14 15:15:00,82.08,82.22,82.08,82.22,15797.0,80.8303,80.9682,80.8303,80.9682,15797.0
2023-07-14 15:20:00,82.22,82.34,82.2,82.34,23860.0,80.9682,81.0863,80.9485,81.0863,23860.0
2023-07-14 15:25:00,82.34,82.37,82.31,82.33,28915.0,81.0863,81.1159,81.0568,81.0765,28915.0
2023-07-14 15:30:00,82.33,82.33,82.26,82.27,27559.0,81.0765,81.0765,81.0076,81.0174,27559.0
2023-07-14 15:35:00,82.27,82.29,82.18,82.28,37015.0,81.0174,81.0371,80.9288,81.0272,37015.0
2023-07-14 15:40:00,82.28,82.35,82.21,82.34,35917.0,81.0272,81.0962,80.9583,81.0863,35917.0
2023-07-14 15:45:00,82.35,82.44,82.31,82.36,50748.0,81.0962,81.1848,81.0568,81.106,50748.0
2023-07-14 15:50:00,82.35,82.53,82.32,82.48,84126.0,81.0962,81.2734,81.0666,81.2242,84126.0
2023-07-14 15:55:00,82.48,82.53,82.4,82.52,130957.0,81.2242,81.2734,81.1454,81.2636,130957.0
2023-07-17 09:30:00,81.94,82.43,81.87,82.43,52653.0,80.6924,81.175,80.6235,81.175,52653.0
2023-07-17 09:35:00,82.38,82.4,81.97,81.98,23927.0,81.1257,81.1454,80.722,80.7318,23927.0
2023-07-17 09:40:00,81.95,81.96,81.38,81.58,34460.0,80.7023,80.7121,80.1409,80.3379,34460.0
2023-07-17 09:45:00,81.52,81.57,81.22,81.34,23697.0,80.2788,80.3281,79.9834,80.1016,23697.0
2023-07-17 09:50:00,81.33,81.57,81.28,81.47,13102.0,80.0917,80.3281,80.0425,80.2296,13102.0
2023-07-17 09:55:00,81.48,81.58,81.35,81.54,16028.0,80.2394,80.3379,80.1114,80.2985,16028.0
2023-07-17 10:00:00,81.55,81.61,81.48,81.56,12205.0,80.3084,80.3674,80.2394,80.3182,12205.0
2023-07-17 10:05:00,81.56,81.78,81.46,81.73,12551.0,80.3182,80.5349,80.2197,80.4856,12551.0
2023-07-17 10:10:00,81.7,81.89,81.66,81.81,16788.0,80.4561,80.6432,80.4167,80.5644,16788.0
2023-07-17 10:15:00,81.81,81.91,81.73,81.78,12883.0,80.5644,80.6629,80.4856,80.5349,12883.0
2023-07-17 10:20:00,81.8,82.0,81.8,81.93,19334.0,80.5546,80.7515,80.5546,80.6826,19334.0
2023-07-17 10:25:00,81.94,81.94,81.71,81.78,25071.0,80.6924,80.6924,80.4659,80.5349,25071.0
2023-07-17 10:30:00,81.8,81.8,81.65,81.72,12330.0,80.5546,80.5546,80.4068,80.4758,12330.0
2023-07-17 10:35:00,81.73,81.81,81.62,81.81,9062.0,80.4856,80.5644,80.3773,80.5644,9062.0
2023-07-17 10:40:00,81.78,81.92,81.76,81.87,13598.0,80.5349,80.6727,80.5152,80.6235,13598.0
2023-07-17 10:45:00,81.88,82.01,81.88,82.01,16814.0,80.6333,80.7614,80.6333,80.7614,16814.0
2023-07-17 10:50:00,81.97,81.99,81.85,81.86,7942.0,80.722,80.7417,80.6038,80.6136,7942.0
2023-07-17 10:55:00,81.86,81.97,81.83,81.97,9608.0,80.6136,80.722,80.5841,80.722,9608.0
2023-07-17 11:00:00,82.0,82.0,81.81,81.89,8654.0,80.7515,80.7515,80.5644,80.6432,8654.0
2023-07-17 11:05:00,81.87,81.9,81.7,81.82,11105.0,80.6235,80.653,80.4561,80.5743,11105.0
2023-07-17 11:10:00,81.83,81.87,81.77,81.87,6613.0,80.5841,80.6235,80.525,80.6235,6613.0
2023-07-17 11:15:00,81.88,82.0,81.88,81.94,6232.0,80.6333,80.7515,80.6333,80.6924,6232.0
2023-07-17 11:20:00,81.91,81.96,81.85,81.89,5113.0,80.6629,80.7121,80.6038,80.6432,5113.0
2023-07-17 11:25:00,81.89,82.01,81.88,81.98,7792.0,80.6432,80.7614,80.6333,80.7318,7792.0
2023-07-17 11:30:00,81.98,82.09,81.96,82.03,8854.0,80.7318,80.8401,80.7121,80.7811,8854.0
2023-07-17 11:35:00,82.04,82.08,81.93,81.94,11802.0,80.7909,80.8303,80.6826,80.6924,11802.0
2023-07-17 11:40:00,81.92,81.98,81.9,81.98,6316.0,80.6727,80.7318,80.653,80.7318,6316.0
2023-07-17 11:45:00,81.98,82.07,81.96,81.98,8738.0,80.7318,80.8204,80.7121,80.7318,8738.0
2023-07-17 11:50:00,81.97,82.05,81.97,82.0,7645.0,80.722,80.8007,80.722,80.7515,7645.0
2023-07-17 11:55:00,81.99,82.03,81.95,81.98,5074.0,80.7417,80.7811,80.7023,80.7318,5074.0
2023-07-17 12:00:00,81.97,82.04,81.91,81.92,7103.0,80.722,80.7909,80.6629,80.6727,7103.0
2023-07-17 12:05:00,81.94,81.95,81.85,81.92,11303.0,80.6924,80.7023,80.6038,80.6727,11303.0
2023-07-17 12:10:00,81.92,82.05,81.92,81.98,8942.0,80.6727,80.8007,80.6727,80.7318,8942.0
2023-07-17 12:15:00,81.97,82.03,81.92,81.96,7541.0,80.722,80.7811,80.6727,80.7121,7541.0
2023-07-17 12:20:00,81.97,82.06,81.96,82.05,10089.0,80.722,80.8106,80.7121,80.8007,10089.0
2023-07-17 12:25:00,82.07,82.15,82.06,82.13,6103.0,80.8204,80.8992,80.8106,80.8795,6103.0
2023-07-17 12:30:00,82.15,82.22,82.09,82.1,7505.0,80.8992,80.9682,80.8401,80.85,7505.0
2023-07-17 12:35:00,82.09,82.09,81.97,82.0,28448.0,80.8401,80.8401,80.722,80.7515,28448.0
2023-07-17 12:40:00,82.0,82.12,81.97,82.11,8414.0,80.7515,80.8697,80.722,80.8598,8414.0
2023-07-17 12:45:00,82.12,82.22,82.09,82.11,17440.0,80.8697,80.9682,80.8401,80.8598,17440.0
2023-07-17 12:50:00,82.12,82.19,82.07,82.16,6742.0,80.8697,80.9386,80.8204,80.9091,6742.0
2023-07-17 12:55:00,82.16,82.17,82.09,82.17,8170.0,80.9091,80.9189,80.8401,80.9189,8170.0
2023-07-17 13:00:00,82.17,82.2,82.12,82.13,7796.0,80.9189,80.9485,80.8697,80.8795,7796.0
2023-07-17 13:05:00,82.12,82.18,82.08,82.09,9596.0,80.8697,80.9288,80.8303,80.8401,9596.0
2023-07-17 13:10:00,82.09,82.16,82.05,82.16,9190.0,80.8401,80.9091,80.8007,80.9091,9190.0
2023-07-17 13:15:00,82.18,82.19,82.03,82.09,20220.0,80.9288,80.9386,80.7811,80.8401,20220.0
2023-07-17 13:20:00,82.09,82.09,81.9,81.93,7974.0,80.8401,80.8401,80.653,80.6826,7974.0
2023-07-17 13:25:00,81.91,81.91,81.8,81.85,5183.0,80.6629,80.6629,80.5546,80.6038,5183.0
2023-07-17 13:30:00,81.85,81.91,81.85,81.9,10667.0,80.6038,80.6629,80.6038,80.653,10667.0
2023-07-17 13:35:00,81.9,81.96,81.86,81.92,11444.0,80.653,80.7121,80.6136,80.6727,11444.0
2023-07-17 13:40:00,81.92,82.0,81.91,81.95,8108.0,80.6727,80.7515,80.6629,80.7023,8108.0
2023-07-17 13:45:00,81.96,81.96,81.89,81.95,5237.0,80.7121,80.7121,80.6432,80.7023,5237.0
2023-07-17 13:50:00,81.95,81.97,81.85,81.86,5500.0,80.7023,80.722,80.6038,80.6136,5500.0
2023-07-17 13:55:00,81.85,81.89,81.83,81.87,18981.0,80.6038,80.6432,80.5841,80.6235,18981.0
2023-07-17 14:00:00,81.88,81.99,81.87,81.94,11362.0,80.6333,80.7417,80.6235,80.6924,11362.0
2023-07-17 14:05:00,81.92,81.92,81.88,81.9,7891.0,80.6727,80.6727,80.6333,80.653,7891.0
2023-07-17 14:10:00,81.9,81.96,81.9,81.93,10129.0,80.653,80.7121,80.653,80.6826,10129.0
2023-07-17 14:15:00,81.93,81.96,81.83,81.87,8881.0,80.6826,80.7121,80.5841,80.6235,8881.0
2023-07-17 14:20:00,81.87,82.08,81.86,82.05,30159.0,80.6235,80.8303,80.6136,80.8007,30159.0
2023-07-17 14:25:00,82.04,82.07,81.94,81.94,19197.0,80.7909,80.8204,80.6924,80.6924,19197.0
2023-07-17 14:30:00,81.95,82.03,81.92,81.93,8538.0,80.7023,80.7811,80.6727,80.6826,8538.0
2023-07-17 14:35:00,81.94,82.0,81.92,81.95,7523.0,80.6924,80.7515,80.6727,80.7023,7523.0
2023-07-17 14:40:00,81.95,81.99,81.91,81.99,8393.0,80.7023,80.7417,80.6629,80.7417,8393.0
2023-07-17 14:45:00,81.99,82.0,81.95,81.95,11934.0,80.7417,80.7515,80.7023,80.7023,11934.0
2023-07-17 14:50:00,81.96,81.97,81.9,81.95,7744.0,80.7121,80.722,80.653,80.7023,7744.0
2023-07-17 14:55:00,81.96,81.98,81.88,81.92,6863.0,80.7121,80.7318,80.6333,80.6727,6863.0
2023-07-17 15:00:00,81.93,82.01,81.93,81.99,11733.0,80.6826,80.7614,80.6826,80.7417,11733.0
2023-07-17 15:05:00,81.98,82.02,81.94,82.02,12945.0,80.7318,80.7712,80.6924,80.7712,12945.0
2023-07-17 15:10:00,82.01,82.03,81.95,81.95,8863.0,80.7614,80.7811,80.7023,80.7023,8863.0
2023-07-17 15:15:00,81.95,82.07,81.92,82.05,16069.0,80.7023,80.8204,80.6727,80.8007,16069.0
2023-07-17 15:20:00,82.07,82.07,81.93,81.98,48187.0,80.8204,80.8204,80.6826,80.7318,48187.0
2023-07-17 15:25:00,81.99,81.99,81.84,81.84,17531.0,80.7417,80.7417,80.5939,80.5939,17531.0
2023-07-17 15:30:00,81.82,81.86,81.73,81.84,24270.0,80.5743,80.6136,80.4856,80.5939,24270.0
2023-07-17 15:35:00,81.84,81.93,81.83,81.92,26729.0,80.5939,80.6826,80.5841,80.6727,26729.0
2023-07-17 15:40:00,81.93,81.96,81.88,81.96,41000.0,80.6826,80.7121,80.6333,80.7121,41000.0
2023-07-17 15:45:00,81.95,81.96,81.87,81.87,29684.0,80.7023,80.7121,80.6235,80.6235,29684.0
2023-07-17 15:50:00,81.87,81.9,81.75,81.79,63188.0,80.6235,80.653,80.5053,80.5447,63188.0
2023-07-17 15:55:00,81.78,81.8,81.66,81.7,182691.0,80.5349,80.5546,80.4167,80.4561,182691.0
2023-07-18 09:30:00,81.91,82.12,81.86,81.95,82527.0,80.6629,80.8697,80.6136,80.7023,82527.0
2023-07-18 09:35:00,82.01,82.28,81.96,82.2,10863.0,80.7614,81.0272,80.7121,80.9485,10863.0
2023-07-18 09:40:00,82.2,82.35,82.09,82.19,21920.0,80.9485,81.0962,80.8401,80.9386,21920.0
2023-07-18 09:45:00,82.15,82.25,82.05,82.05,11100.0,80.8992,80.9977,80.8007,80.8007,11100.0
2023-07-18 09:50:00,82.07,82.33,82.04,82.27,31761.0,80.8204,81.0765,80.7909,81.0174,31761.0
2023-07-18 09:55:00,82.31,82.37,82.18,82.36,36666.0,81.0568,81.1159,80.9288,81.106,36666.0
2023-07-18 10:00:00,82.33,82.44,82.26,82.37,11924.0,81.0765,81.1848,81.0076,81.1159,11924.0
2023-07-18 10:05:00,82.39,82.5,82.38,82.42,30075.0,81.1356,81.2439,81.1257,81.1651,30075.0
2023-07-18 10:10:00,82.4,82.42,82.33,82.33,12355.0,81.1454,81.1651,81.0765,81.0765,12355.0
2023-07-18 10:15:00,82.33,82.36,82.27,82.35,10439.0,81.0765,81.106,81.0174,81.0962,10439.0
2023-07-18 10:20:00,82.35,82.42,82.33,82.4,12540.0,81.0962,81.1651,81.0765,81.1454,12540.0
2023-07-18 10:25:00,82.39,82.52,82.36,82.47,51158.0,81.1356,81.2636,81.106,81.2144,51158.0
2023-07-18 10:30:00,82.46,82.46,82.26,82.26,13973.0,81.2045,81.2045,81.0076,81.0076,13973.0
2023-07-18 10:35:00,82.28,82.34,82.17,82.21,10394.0,81.0272,81.0863,80.9189,80.9583,10394.0
2023-07-18 10:40:00,82.22,82.22,82.01,82.06,22540.0,80.9682,80.9682,80.7614,80.8106,22540.0
2023-07-18 10:45:00,82.06,82.13,82.01,82.09,16479.0,80.8106,80.8795,80.7614,80.8401,16479.0
2023-07-18 10:50:00,82.08,82.08,81.98,82.02,10699.0,80.8303,80.8303,80.7318,80.7712,10699.0
2023-07-18 10:55:00,82.02,82.12,81.93,82.08,10952.0,80.7712,80.8697,80.6826,80.8303,10952.0
2023-07-18 11:00:00,82.09,82.13,82.06,82.08,8682.0,80.8401,80.8795,80.8106,80.8303,8682.0
2023-07-18 11:05:00,82.09,82.09,81.94,81.96,17541.0,80.8401,80.8401,80.6924,80.7121,17541.0
2023-07-18 11:10:00,81.95,82.25,81.94,82.25,13180.0,80.7023,80.9977,80.6924,80.9977,13180.0
2023-07-18 11:15:00,82.24,82.31,82.2,82.26,11480.0,80.9879,81.0568,80.9485,81.0076,11480.0
2023-07-18 11:20:00,82.26,82.33,82.18,82.2,9497.0,81.0076,81.0765,80.9288,80.9485,9497.0
2023-07-18 11:25:00,82.19,82.2,82.09,82.11,9388.0,80.9386,80.9485,80.8401,80.8598,9388.0
2023-07-18 11:30:00,82.11,82.12,82.03,82.05,11408.0,80.8598,80.8697,80.7811,80.8007,11408.0
2023-07-18 11:35:00,82.05,82.05,81.95,82.03,8731.0,80.8007,80.8007,80.7023,80.7811,8731.0
2023-07-18 11:40:00,82.07,82.11,82.01,82.03,9530.0,80.8204,80.8598,80.7614,80.7811,9530.0
2023-07-18 11:45:00,82.06,82.14,82.04,82.09,7157.0,80.8106,80.8894,80.7909,80.8401,7157.0
2023-07-18 11:50:00,82.08,82.12,81.96,82.0,9421.0,80.8303,80.8697,80.7121,80.7515,9421.0
2023-07-18 11:55:00,82.02,82.08,81.99,82.06,8836.0,80.7712,80.8303,80.7417,80.8106,8836.0
2023-07-18 12:00:00,82.05,82.06,81.86,81.87,12786.0,80.8007,80.8106,80.6136,80.6235,12786.0
2023-07-18 12:05:00,81.87,81.9,81.75,81.75,8418.0,80.6235,80.653,80.5053,80.5053,8418.0
2023-07-18 12:10:00,81.72,81.75,81.58,81.59,15198.0,80.4758,80.5053,80.3379,80.3478,15198.0
2023-07-18 12:15:00,81.56,81.66,81.54,81.64,13565.0,80.3182,80.4167,80.2985,80.397,13565.0
2023-07-18 12:20:00,81.65,81.68,81.48,81.51,18787.0,80.4068,80.4364,80.2394,80.269,18787.0
2023-07-18 12:25:00,81.52,81.69,81.5,81.66,8747.0,80.2788,80.4462,80.2591,80.4167,8747.0
2023-07-18 12:30:00,81.68,81.7,81.58,81.64,12759.0,80.4364,80.4561,80.3379,80.397,12759.0
2023-07-18 12:35:00,81.64,81.77,81.6,81.69,9055.0,80.397,80.525,80.3576,80.4462,9055.0
2023-07-18 12:40:00,81.7,81.79,81.68,81.78,8226.0,80.4561,80.5447,80.4364,80.5349,8226.0
2023-07-18 12:45:00,81.77,81.77,81.67,81.73,9883.0,80.525,80.525,80.4265,80.4856,9883.0
2023-07-18 12:50:00,81.74,81.76,81.67,81.67,6726.0,80.4955,80.5152,80.4265,80.4265,6726.0
2023-07-18 12:55:00,81.66,81.76,81.65,81.75,8863.0,80.4167,80.5152,80.4068,80.5053,8863.0
2023-07-18 13:00:00,81.74,81.82,81.72,81.78,7363.0,80.4955,80.5743,80.4758,80.5349,7363.0
2023-07-18 13:05:00,81.78,81.86,81.76,81.86,5705.0,80.5349,80.6136,80.5152,80.6136,5705.0
2023-07-18 13:10:00,81.86,81.88,81.78,81.85,12232.0,80.6136,80.6333,80.5349,80.6038,12232.0
2023-07-18 13:15:00,81.85,81.95,81.82,81.86,6649.0,80.6038,80.7023,80.5743,80.6136,6649.0
2023-07-18 13:20:00,81.86,81.93,81.86,81.9,5649.0,80.6136,80.6826,80.6136,80.653,5649.0
2023-07-18 13:25:00,81.89,81.92,81.88,81.9,6253.0,80.6432,80.6727,80.6333,80.653,6253.0
2023-07-18 13:30:00,81.91,81.93,81.88,81.89,7735.0,80.6629,80.6826,80.6333,80.6432,7735.0
2023-07-18 13:35:00,81.9,81.93,81.79,81.81,7774.0,80.653,80.6826,80.5447,80.5644,7774.0
2023-07-18 13:40:00,81.8,81.86,81.79,81.84,9703.0,80.5546,80.6136,80.5447,80.5939,9703.0
2023-07-18 13:45:00,81.88,81.88,81.76,81.84,6202.0,80.6333,80.6333,80.5152,80.5939,6202.0
2023-07-18 13:50:00,81.85,81.91,81.83,81.86,9080.0,80.6038,80.6629,80.5841,80.6136,9080.0
2023-07-18 13:55:00,81.85,81.93,81.84,81.93,5817.0,80.6038,80.6826,80.5939,80.6826,5817.0
2023-07-18 14:00:00,81.95,81.99,81.9,81.9,8840.0,80.7023,80.7417,80.653,80.653,8840.0
2023-07-18 14:05:00,81.9,81.98,81.9,81.92,8874.0,80.653,80.7318,80.653,80.6727,8874.0
2023-07-18 14:10:00,81.94,81.96,81.9,81.93,8237.0,80.6924,80.7121,80.653,80.6826,8237.0
2023-07-18 14:15:00,81.92,81.95,81.89,81.92,25179.0,80.6727,80.7023,80.6432,80.6727,25179.0
2023-07-18 14:20:00,81.93,82.02,81.89,81.96,11378.0,80.6826,80.7712,80.6432,80.7121,11378.0
2023-07-18 14:25:00,81.99,81.99,81.91,81.94,8272.0,80.7417,80.7417,80.6629,80.6924,8272.0
2023-07-18 14:30:00,81.97,82.07,81.95,82.0,10388.0,80.722,80.8204,80.7023,80.7515,10388.0
2023-07-18 14:35:00,82.0,82.01,81.87,81.87,18638.0,80.7515,80.7614,80.6235,80.6235,18638.0
2023-07-18 14:40:00,81.84,81.92,81.84,81.92,10417.0,80.5939,80.6727,80.5939,80.6727,10417.0
2023-07-18 14:45:00,81.93,81.97,81.88,81.89,9135.0,80.6826,80.722,80.6333,80.6432,9135.0
2023-07-18 14:50:00,81.88,81.88,81.79,81.8,10536.0,80.6333,80.6333,80.5447,80.5546,10536.0
2023-07-18 14:55:00,81.79,81.87,81.77,81.83,10353.0,80.5447,80.6235,80.525,80.5841,10353.0
2023-07-18 15:00:00,81.83,81.85,81.72,81.81,9795.0,80.5841,80.6038,80.4758,80.5644,9795.0
2023-07-18 15:05:00,81.83,81.92,81.82,81.92,8332.0,80.5841,80.6727,80.5743,80.6727,8332.0
2023-07-18 15:10:00,81.92,81.96,81.89,81.89,13792.0,80.6727,80.7121,80.6432,80.6432,13792.0
2023-07-18 15:15:00,81.92,81.96,81.89,81.93,11204.0,80.6727,80.7121,80.6432,80.6826,11204.0
2023-07-18 15:20:00,81.94,81.95,81.87,81.9,14644.0,80.6924,80.7023,80.6235,80.653,14644.0
2023-07-18 15:25:00,81.91,81.91,81.83,81.84,17218.0,80.6629,80.6629,80.5841,80.5939,17218.0
2023-07-18 15:30:00,81.86,81.87,81.77,81.78,18943.0,80.6136,80.6235,80.525,80.5349,18943.0
2023-07-18 15:35:00,81.79,81.97,81.77,81.93,28504.0,80.5447,80.722,80.525,80.6826,28504.0
2023-07-18 15:40:00,81.93,81.99,81.89,81.96,27750.0,80.6826,80.7417,80.6432,80.7121,27750.0
2023-07-18 15:45:00,81.96,82.05,81.91,82.03,37373.0,80.7121,80.8007,80.6629,80.7811,37373.0
2023-07-18 15:50:00,82.03,82.04,81.94,81.97,67297.0,80.7811,80.7909,80.6924,80.722,67297.0
2023-07-18 15:55:00,81.98,82.04,81.91,82.02,181907.0,80.7318,80.7909,80.6629,80.7712,181907.0
2023-07-19 09:30:00,81.59,81.59,81.1,81.41,60431.0,80.3478,80.3478,79.8652,80.1705,60431.0
2023-07-19 09:35:00,81.36,81.39,81.07,81.15,18362.0,80.1213,80.1508,79.8357,79.9145,18362.0
2023-07-19 09:40:00,81.14,81.4,81.09,81.35,14074.0,79.9046,80.1606,79.8554,80.1114,14074.0
2023-07-19 09:45:00,81.36,81.38,81.07,81.34,14259.0,80.1213,80.1409,79.8357,80.1016,14259.0
2023-07-19 09:50:00,81.36,81.51,81.26,81.51,14973.0,80.1213,80.269,80.0228,80.269,14973.0
2023-07-19 09:55:00,81.52,81.91,81.47,81.78,150710.0,80.2788,80.6629,80.2296,80.5349,150710.0
2023-07-19 10:00:00,81.76,81.76,81.61,81.74,17940.0,80.5152,80.5152,80.3674,80.4955,17940.0
2023-07-19 10:05:00,81.73,81.74,81.63,81.67,18202.0,80.4856,80.4955,80.3871,80.4265,18202.0
2023-07-19 10:10:00,81.66,81.78,81.61,81.67,16948.0,80.4167,80.5349,80.3674,80.4265,16948.0
2023-07-19 10:15:00,81.67,81.67,81.57,81.57,10306.0,80.4265,80.4265,80.3281,80.3281,10306.0
2023-07-19 10:20:00,81.57,81.69,81.52,81.68,15280.0,80.3281,80.4462,80.2788,80.4364,15280.0
2023-07-19 10:25:00,81.7,81.71,81.45,81.45,16383.0,80.4561,80.4659,80.2099,80.2099,16383.0
2023-07-19 10:30:00,81.43,81.49,81.36,81.43,11517.0,80.1902,80.2493,80.1213,80.1902,11517.0
2023-07-19 10:35:00,81.43,81.44,81.36,81.38,8196.0,80.1902,80.2,80.1213,80.1409,8196.0
2023-07-19 10:40:00,81.36,81.5,81.31,81.47,16278.0,80.1213,80.2591,80.072,80.2296,16278.0
2023-07-19 10:45:00,81.46,81.47,81.35,81.37,26551.0,80.2197,80.2296,80.1114,80.1311,26551.0
2023-07-19 10:50:00,81.38,81.6,81.34,81.34,17937.0,80.1409,80.3576,80.1016,80.1016,17937.0
2023-07-19 10:55:00,81.36,81.37,81.24,81.27,17024.0,80.1213,80.1311,80.0031,80.0326,17024.0
2023-07-19 11:00:00,81.29,81.38,81.27,81.36,12440.0,80.0523,80.1409,80.0326,80.1213,12440.0
2023-07-19 11:05:00,81.41,81.48,81.39,81.43,10465.0,80.1705,80.2394,80.1508,80.1902,10465.0
2023-07-19 11:10:00,81.45,81.55,81.44,81.55,6726.0,80.2099,80.3084,80.2,80.3084,6726.0
2023-07-19 11:15:00,81.52,81.57,81.48,81.5,5440.0,80.2788,80.3281,80.2394,80.2591,5440.0
2023-07-19 11:20:00,81.5,81.53,81.39,81.53,13674.0,80.2591,80.2887,80.1508,80.2887,13674.0
2023-07-19 11:25:00,81.52,81.55,81.5,81.52,8975.0,80.2788,80.3084,80.2591,80.2788,8975.0
2023-07-19 11:30:00,81.54,81.58,81.51,81.52,8657.0,80.2985,80.3379,80.269,80.2788,8657.0
2023-07-19 11:35:00,81.5,81.57,81.49,81.51,18751.0,80.2591,80.3281,80.2493,80.269,18751.0
2023-07-19 11:40:00,81.52,81.58,81.52,81.57,6324.0,80.2788,80.3379,80.2788,80.3281,6324.0
2023-07-19 11:45:00,81.58,81.68,81.58,81.68,9578.0,80.3379,80.4364,80.3379,80.4364,9578.0
2023-07-19 11:50:00,81.69,81.84,81.65,81.79,25981.0,80.4462,80.5939,80.4068,80.5447,25981.0
2023-07-19 11:55:00,81.8,81.8,81.7,81.78,11433.0,80.5546,80.5546,80.4561,80.5349,11433.0
2023-07-19 12:00:00,81.81,81.82,81.71,81.71,8486.0,80.5644,80.5743,80.4659,80.4659,8486.0
2023-07-19 12:05:00,81.73,81.85,81.7,81.83,10387.0,80.4856,80.6038,80.4561,80.5841,10387.0
2023-07-19 12:10:00,81.83,81.9,81.83,81.9,10853.0,80.5841,80.653,80.5841,80.653,10853.0
2023-07-19 12:15:00,81.93,82.09,81.93,82.04,12326.0,80.6826,80.8401,80.6826,80.7909,12326.0
2023-07-19 12:20:00,82.04,82.04,81.93,81.95,25893.0,80.7909,80.7909,80.6826,80.7023,25893.0
2023-07-19 12:25:00,81.93,82.1,81.93,82.06,12964.0,80.6826,80.85,80.6826,80.8106,12964.0
2023-07-19 12:30:00,82.06,82.17,81.94,82.12,38884.0,80.8106,80.9189,80.6924,80.8697,38884.0
2023-07-19 12:35:00,82.11,82.13,81.97,82.0,8046.0,80.8598,80.8795,80.722,80.7515,8046.0
2023-07-19 12:40:00,81.98,82.11,81.95,82.1,14377.0,80.7318,80.8598,80.7023,80.85,14377.0
2023-07-19 12:45:00,82.09,82.12,82.06,82.06,8621.0,80.8401,80.8697,80.8106,80.8106,8621.0
2023-07-19 12:50:00,82.05,82.19,82.02,82.03,39560.0,80.8007,80.9386,80.7712,80.7811,39560.0
2023-07-19 12:55:00,82.02,82.03,81.93,81.94,4887.0,80.7712,80.7811,80.6826,80.6924,4887.0
2023-07-19 13:00:00,81.92,81.98,81.92,81.95,4300.0,80.6727,80.7318,80.6727,80.7023,4300.0
2023-07-19 13:05:00,81.91,81.97,81.91,81.97,6967.0,80.6629,80.722,80.6629,80.722,6967.0
2023-07-19 13:10:00,81.97,82.1,81.97,82.04,5790.0,80.722,80.85,80.722,80.7909,5790.0
2023-07-19 13:15:00,82.04,82.07,81.99,82.03,4903.0,80.7909,80.8204,80.7417,80.7811,4903.0
2023-07-19 13:20:00,82.06,82.14,82.04,82.06,4345.0,80.8106,80.8894,80.7909,80.8106,4345.0
2023-07-19 13:25:00,82.05,82.06,82.01,82.05,4735.0,80.8007,80.8106,80.7614,80.8007,4735.0
2023-07-19 13:30:00,82.01,82.06,82.0,82.02,4678.0,80.7614,80.8106,80.7515,80.7712,4678.0
2023-07-19 13:35:00,82.02,82.04,81.98,82.02,6330.0,80.7712,80.7909,80.7318,80.7712,6330.0
2023-07-19 13:40:00,82.03,82.19,82.0,82.13,9277.0,80.7811,80.9386,80.7515,80.8795,9277.0
2023-07-19 13:45:00,82.13,82.13,82.07,82.09,7090.0,80.8795,80.8795,80.8204,80.8401,7090.0
2023-07-19 13:50:00,82.07,82.08,81.97,82.01,7094.0,80.8204,80.8303,80.722,80.7614,7094.0
2023-07-19 13:55:00,82.02,82.06,81.98,81.98,4429.0,80.7712,80.8106,80.7318,80.7318,4429.0
2023-07-19 14:00:00,81.99,82.0,81.94,81.96,5591.0,80.7417,80.7515,80.6924,80.7121,5591.0
2023-07-19 14:05:00,81.95,81.96,81.82,81.83,5608.0,80.7023,80.7121,80.5743,80.5841,5608.0
2023-07-19 14:10:00,81.85,81.85,81.73,81.76,6443.0,80.6038,80.6038,80.4856,80.5152,6443.0
2023-07-19 14:15:00,81.73,81.79,81.66,81.68,10919.0,80.4856,80.5447,80.4167,80.4364,10919.0
2023-07-19 14:20:00,81.66,81.8,81.66,81.78,20562.0,80.4167,80.5546,80.4167,80.5349,20562.0
2023-07-19 14:25:00,81.79,81.93,81.77,81.86,11274.0,80.5447,80.6826,80.525,80.6136,11274.0
2023-07-19 14:30:00,81.84,81.87,81.81,81.82,10916.0,80.5939,80.6235,80.5644,80.5743,10916.0
2023-07-19 14:35:00,81.8,81.83,81.77,81.81,7833.0,80.5546,80.5841,80.525,80.5644,7833.0
2023-07-19 14:40:00,81.82,81.95,81.81,81.94,10840.0,80.5743,80.7023,80.5644,80.6924,10840.0
2023-07-19 14:45:00,81.92,81.96,81.83,81.86,7114.0,80.6727,80.7121,80.5841,80.6136,7114.0
2023-07-19 14:50:00,81.84,81.84,81.75,81.77,5771.0,80.5939,80.5939,80.5053,80.525,5771.0
2023-07-19 14:55:00,81.77,81.81,81.75,81.8,9547.0,80.525,80.5644,80.5053,80.5546,9547.0
2023-07-19 15:00:00,81.79,81.83,81.78,81.83,7135.0,80.5447,80.5841,80.5349,80.5841,7135.0
2023-07-19 15:05:00,81.82,81.93,81.81,81.91,8041.0,80.5743,80.6826,80.5644,80.6629,8041.0
2023-07-19 15:10:00,81.92,81.97,81.91,81.97,10576.0,80.6727,80.722,80.6629,80.722,10576.0
2023-07-19 15:15:00,81.99,82.0,81.93,81.95,12540.0,80.7417,80.7515,80.6826,80.7023,12540.0
2023-07-19 15:20:00,81.96,82.0,81.95,81.98,10273.0,80.7121,80.7515,80.7023,80.7318,10273.0
2023-07-19 15:25:00,81.97,82.02,81.9,81.91,8825.0,80.722,80.7712,80.653,80.6629,8825.0
2023-07-19 15:30:00,81.9,81.9,81.8,81.83,28717.0,80.653,80.653,80.5546,80.5841,28717.0
2023-07-19 15:35:00,81.84,81.89,81.82,81.84,15819.0,80.5939,80.6432,80.5743,80.5939,15819.0
2023-07-19 15:40:00,81.85,81.85,81.69,81.72,40351.0,80.6038,80.6038,80.4462,80.4758,40351.0
2023-07-19 15:45:00,81.72,81.88,81.71,81.87,35314.0,80.4758,80.6333,80.4659,80.6235,35314.0
2023-07-19 15:50:00,81.9,81.93,81.79,81.81,66961.0,80.653,80.6826,80.5447,80.5644,66961.0
2023-07-19 15:55:00,81.81,81.98,81.79,81.95,192730.0,80.5644,80.7318,80.5447,80.7023,192730.0
2023-07-20 09:30:00,82.62,82.97,81.94,82.09,114126.0,81.3621,81.7067,80.6924,80.8401,114126.0
2023-07-20 09:35:00,82.14,82.19,81.41,81.47,32856.0,80.8894,80.9386,80.1705,80.2296,32856.0
2023-07-20 09:40:00,81.43,81.49,80.74,80.87,53483.0,80.1902,80.2493,79.5107,79.6387,53483.0
2023-07-20 09:45:00,80.84,80.84,80.17,80.5,51798.0,79.6092,79.6092,78.9494,79.2743,51798.0
2023-07-20 09:50:00,80.47,80.86,80.36,80.77,77905.0,79.2448,79.6289,79.1365,79.5402,77905.0
2023-07-20 09:55:00,80.77,80.96,80.71,80.83,32035.0,79.5402,79.7273,79.4812,79.5993,32035.0
2023-07-20 10:00:00,80.81,80.81,80.17,80.19,48510.0,79.5796,79.5796,78.9494,78.9691,48510.0
2023-07-20 10:05:00,80.15,80.22,79.35,79.43,86349.0,78.9297,78.9986,78.1419,78.2206,86349.0
2023-07-20 10:10:00,79.46,79.47,78.61,78.66,88122.0,78.2502,78.26,77.4131,77.4624,88122.0
2023-07-20 10:15:00,78.68,78.69,78.06,78.2,106982.0,77.4821,77.4919,76.8715,77.0094,106982.0
2023-07-20 10:20:00,78.19,78.52,78.14,78.28,69113.0,76.9995,77.3245,76.9503,77.0881,69113.0
2023-07-20 10:25:00,78.29,78.38,78.01,78.31,65773.0,77.098,77.1866,76.8223,77.1177,65773.0
2023-07-20 10:30:00,78.33,78.49,78.12,78.14,60979.0,77.1374,77.295,76.9306,76.9503,60979.0
2023-07-20 10:35:00,78.15,78.2,77.63,77.64,58194.0,76.9601,77.0094,76.448,76.4579,58194.0
2023-07-20 10:40:00,77.66,77.72,77.43,77.53,181627.0,76.4776,76.5367,76.2511,76.3496,181627.0
2023-07-20 10:45:00,77.55,77.79,77.5,77.68,65969.0,76.3693,76.6056,76.32,76.4973,65969.0
2023-07-20 10:50:00,77.68,77.83,77.6,77.65,70136.0,76.4973,76.645,76.4185,76.4677,70136.0
2023-07-20 10:55:00,77.67,77.7,77.11,77.64,55341.0,76.4874,76.517,75.936,76.4579,55341.0
2023-07-20 11:00:00,77.64,77.77,77.48,77.71,35294.0,76.4579,76.5859,76.3003,76.5268,35294.0
2023-07-20 11:05:00,77.74,77.93,77.57,77.63,34281.0,76.5564,76.7435,76.389,76.448,34281.0
2023-07-20 11:10:00,77.64,77.77,77.48,77.48,25507.0,76.4579,76.5859,76.3003,76.3003,25507.0
2023-07-20 11:15:00,77.48,77.48,77.14,77.27,29790.0,76.3003,76.3003,75.9655,76.0935,29790.0
2023-07-20 11:20:00,77.29,77.3,76.92,76.94,29849.0,76.1132,76.1231,75.7489,75.7686,29849.0
2023-07-20 11:25:00,76.94,77.24,76.93,77.2,38042.0,75.7686,76.064,75.7587,76.0246,38042.0
2023-07-20 11:30:00,77.2,77.38,77.09,77.17,45942.0,76.0246,76.2019,75.9163,75.995,45942.0
2023-07-20 11:35:00,77.17,77.17,76.91,77.01,22012.0,75.995,75.995,75.739,75.8375,22012.0
2023-07-20 11:40:00,77.02,77.09,76.99,77.0,20275.0,75.8473,75.9163,75.8178,75.8276,20275.0
2023-07-20 11:45:00,77.0,77.08,76.97,77.07,20796.0,75.8276,75.9064,75.7981,75.8966,20796.0
2023-07-20 11:50:00,77.06,77.29,76.92,77.28,28818.0,75.8867,76.1132,75.7489,76.1034,28818.0
2023-07-20 11:55:00,77.26,77.26,76.95,76.97,12376.0,76.0837,76.0837,75.7784,75.7981,12376.0
2023-07-20 12:00:00,76.99,77.05,76.92,77.01,14458.0,75.8178,75.8769,75.7489,75.8375,14458.0
2023-07-20 12:05:00,77.02,77.15,77.02,77.15,9074.0,75.8473,75.9754,75.8473,75.9754,9074.0
2023-07-20 12:10:00,77.16,77.23,77.11,77.19,8504.0,75.9852,76.0541,75.936,76.0147,8504.0
2023-07-20 12:15:00,77.2,77.44,77.19,77.33,19566.0,76.0246,76.2609,76.0147,76.1526,19566.0
2023-07-20 12:20:00,77.34,77.46,77.25,77.3,12480.0,76.1625,76.2806,76.0738,76.1231,12480.0
2023-07-20 12:25:00,77.29,77.35,77.23,77.29,10823.0,76.1132,76.1723,76.0541,76.1132,10823.0
2023-07-20 12:30:00,77.29,77.36,77.13,77.14,12399.0,76.1132,76.1822,75.9557,75.9655,12399.0
2023-07-20 12:35:00,77.1,77.41,77.1,77.4,14077.0,75.9261,76.2314,75.9261,76.2215,14077.0
2023-07-20 12:40:00,77.39,77.53,77.36,77.42,12632.0,76.2117,76.3496,76.1822,76.2412,12632.0
2023-07-20 12:45:00,77.41,77.6,77.41,77.6,10693.0,76.2314,76.4185,76.2314,76.4185,10693.0
2023-07-20 12:50:00,77.6,77.73,77.54,77.69,19424.0,76.4185,76.5465,76.3594,76.5071,19424.0
2023-07-20 12:55:00,77.69,77.81,77.69,77.75,24275.0,76.5071,76.6253,76.5071,76.5662,24275.0
2023-07-20 13:00:00,77.75,77.77,77.56,77.59,15452.0,76.5662,76.5859,76.3791,76.4087,15452.0
2023-07-20 13:05:00,77.58,77.76,77.58,77.65,16593.0,76.3988,76.5761,76.3988,76.4677,16593.0
2023-07-20 13:10:00,77.65,77.81,77.63,77.81,11570.0,76.4677,76.6253,76.448,76.6253,11570.0
2023-07-20 13:15:00,77.79,77.8,77.68,77.69,12005.0,76.6056,76.6155,76.4973,76.5071,12005.0
2023-07-20 13:20:00,77.67,77.88,77.67,77.82,14880.0,76.4874,76.6942,76.4874,76.6352,14880.0
2023-07-20 13:25:00,77.85,77.99,77.82,77.9,10533.0,76.6647,76.8026,76.6352,76.7139,10533.0
2023-07-20 13:30:00,77.86,77.93,77.85,77.92,8754.0,76.6745,76.7435,76.6647,76.7336,8754.0
2023-07-20 13:35:00,77.93,77.99,77.82,77.82,10486.0,76.7435,76.8026,76.6352,76.6352,10486.0
2023-07-20 13:40:00,77.83,77.91,77.82,77.84,7865.0,76.645,76.7238,76.6352,76.6548,7865.0
2023-07-20 13:45:00,77.83,77.94,77.81,77.93,13855.0,76.645,76.7533,76.6253,76.7435,13855.0
2023-07-20 13:50:00,77.95,77.97,77.9,77.91,12309.0,76.7632,76.7829,76.7139,76.7238,12309.0
2023-07-20 13:55:00,77.9,77.94,77.82,77.86,16571.0,76.7139,76.7533,76.6352,76.6745,16571.0
2023-07-20 14:00:00,77.88,77.89,77.76,77.77,13962.0,76.6942,76.7041,76.5761,76.5859,13962.0
2023-07-20 14:05:00,77.79,77.94,77.79,77.82,25063.0,76.6056,76.7533,76.6056,76.6352,25063.0
2023-07-20 14:10:00,77.82,77.83,77.72,77.73,9167.0,76.6352,76.645,76.5367,76.5465,9167.0
2023-07-20 14:15:00,77.72,77.79,77.65,77.72,10873.0,76.5367,76.6056,76.4677,76.5367,10873.0
2023-07-20 14:20:00,77.71,77.79,77.69,77.74,8891.0,76.5268,76.6056,76.5071,76.5564,8891.0
2023-07-20 14:25:00,77.74,77.74,77.49,77.49,15474.0,76.5564,76.5564,76.3102,76.3102,15474.0
2023-07-20 14:30:00,77.5,77.54,77.45,77.54,12292.0,76.32,76.3594,76.2708,76.3594,12292.0
2023-07-20 14:35:00,77.55,77.63,77.51,77.61,13758.0,76.3693,76.448,76.3299,76.4283,13758.0
2023-07-20 14:40:00,77.6,77.6,77.5,77.55,11178.0,76.4185,76.4185,76.32,76.3693,11178.0
2023-07-20 14:45:00,77.55,77.71,77.54,77.67,10416.0,76.3693,76.5268,76.3594,76.4874,10416.0
2023-07-20 14:50:00,77.67,77.75,77.65,77.75,14282.0,76.4874,76.5662,76.4677,76.5662,14282.0
2023-07-20 14:55:00,77.73,77.75,77.63,77.64,32966.0,76.5465,76.5662,76.448,76.4579,32966.0
2023-07-20 15:00:00,77.62,77.65,77.41,77.42,26949.0,76.4382,76.4677,76.2314,76.2412,26949.0
2023-07-20 15:05:00,77.41,77.51,77.39,77.45,17918.0,76.2314,76.3299,76.2117,76.2708,17918.0
2023-07-20 15:10:00,77.45,77.62,77.45,77.6,18202.0,76.2708,76.4382,76.2708,76.4185,18202.0
2023-07-20 15:15:00,77.59,77.73,77.56,77.67,11238.0,76.4087,76.5465,76.3791,76.4874,11238.0
2023-07-20 15:20:00,77.67,77.69,77.53,77.6,24507.0,76.4874,76.5071,76.3496,76.4185,24507.0
2023-07-20 15:25:00,77.65,77.68,77.59,77.6,18150.0,76.4677,76.4973,76.4087,76.4185,18150.0
2023-07-20 15:30:00,77.61,77.82,77.61,77.75,22327.0,76.4283,76.6352,76.4283,76.5662,22327.0
2023-07-20 15:35:00,77.74,77.74,77.59,77.62,23833.0,76.5564,76.5564,76.4087,76.4382,23833.0
2023-07-20 15:40:00,77.61,77.69,77.58,77.6,43331.0,76.4283,76.5071,76.3988,76.4185,43331.0
2023-07-20 15:45:00,77.59,77.65,77.53,77.59,61850.0,76.4087,76.4677,76.3496,76.4087,61850.0
2023-07-20 15:50:00,77.58,77.64,77.49,77.49,85122.0,76.3988,76.4579,76.3102,76.3102,85122.0
2023-07-20 15:55:00,77.5,77.54,77.44,77.53,186871.0,76.32,76.3594,76.2609,76.3496,186871.0
2023-07-21 09:30:00,77.5,77.79,77.22,77.55,60212.0,76.32,76.6056,76.0443,76.3693,60212.0
2023-07-21 09:35:00,77.63,78.21,77.62,77.95,18304.0,76.448,77.0192,76.4382,76.7632,18304.0
2023-07-21 09:40:00,78.04,78.1,77.8,78.06,15016.0,76.8518,76.9109,76.6155,76.8715,15016.0
2023-07-21 09:45:00,78.05,78.42,78.05,78.29,8395.0,76.8617,77.226,76.8617,77.098,8395.0
2023-07-21 09:50:00,78.26,78.38,78.0,78.02,24600.0,77.0685,77.1866,76.8124,76.8321,24600.0
2023-07-21 09:55:00,78.02,78.27,77.98,78.17,12563.0,76.8321,77.0783,76.7927,76.9798,12563.0
2023-07-21 10:00:00,78.16,78.38,78.07,78.34,12503.0,76.97,77.1866,76.8813,77.1472,12503.0
2023-07-21 10:05:00,78.32,78.56,78.21,78.56,20035.0,77.1275,77.3639,77.0192,77.3639,20035.0
2023-07-21 10:10:00,78.6,78.69,78.48,78.49,15819.0,77.4033,77.4919,77.2851,77.295,15819.0
2023-07-21 10:15:00,78.5,78.65,78.46,78.52,13928.0,77.3048,77.4525,77.2654,77.3245,13928.0
2023-07-21 10:20:00,78.52,78.54,78.31,78.32,9189.0,77.3245,77.3442,77.1177,77.1275,9189.0
2023-07-21 10:25:00,78.31,78.31,78.16,78.21,14206.0,77.1177,77.1177,76.97,77.0192,14206.0
2023-07-21 10:30:00,78.21,78.29,78.17,78.26,8522.0,77.0192,77.098,76.9798,77.0685,8522.0
2023-07-21 10:35:00,78.29,78.35,78.17,78.28,11458.0,77.098,77.1571,76.9798,77.0881,11458.0
2023-07-21 10:40:00,78.35,78.57,78.33,78.53,21622.0,77.1571,77.3737,77.1374,77.3343,21622.0
2023-07-21 10:45:00,78.51,78.64,78.5,78.61,13434.0,77.3146,77.4427,77.3048,77.4131,13434.0
2023-07-21 10:50:00,78.61,78.8,78.59,78.69,17635.0,77.4131,77.6002,77.3934,77.4919,17635.0
2023-07-21 10:55:00,78.67,78.68,78.39,78.39,12036.0,77.4722,77.4821,77.1965,77.1965,12036.0
2023-07-21 11:00:00,78.36,78.44,78.28,78.33,8847.0,77.1669,77.2457,77.0881,77.1374,8847.0
2023-07-21 11:05:00,78.34,78.49,78.34,78.39,8294.0,77.1472,77.295,77.1472,77.1965,8294.0
2023-07-21 11:10:00,78.42,78.43,78.21,78.21,6947.0,77.226,77.2359,77.0192,77.0192,6947.0
2023-07-21 11:15:00,78.22,78.27,78.15,78.25,9774.0,77.0291,77.0783,76.9601,77.0586,9774.0
2023-07-21 11:20:00,78.25,78.28,78.19,78.23,5329.0,77.0586,77.0881,76.9995,77.0389,5329.0
2023-07-21 11:25:00,78.22,78.31,78.22,78.27,7003.0,77.0291,77.1177,77.0291,77.0783,7003.0
2023-07-21 11:30:00,78.29,78.3,78.16,78.21,7807.0,77.098,77.1078,76.97,77.0192,7807.0
2023-07-21 11:35:00,78.14,78.24,78.13,78.13,7226.0,76.9503,77.0488,76.9404,76.9404,7226.0
2023-07-21 11:40:00,78.11,78.18,78.08,78.13,6000.0,76.9207,76.9897,76.8912,76.9404,6000.0
2023-07-21 11:45:00,78.14,78.14,78.01,78.09,9140.0,76.9503,76.9503,76.8223,76.901,9140.0
2023-07-21 11:50:00,78.12,78.12,77.88,77.88,6294.0,76.9306,76.9306,76.6942,76.6942,6294.0
2023-07-21 11:55:00,77.89,77.95,77.86,77.93,4550.0,76.7041,76.7632,76.6745,76.7435,4550.0
2023-07-21 12:00:00,77.94,77.94,77.74,77.75,7501.0,76.7533,76.7533,76.5564,76.5662,7501.0
2023-07-21 12:05:00,77.77,77.82,77.76,77.77,7954.0,76.5859,76.6352,76.5761,76.5859,7954.0
2023-07-21 12:10:00,77.78,77.8,77.71,77.78,7581.0,76.5958,76.6155,76.5268,76.5958,7581.0
2023-07-21 12:15:00,77.78,77.81,77.73,77.78,6114.0,76.5958,76.6253,76.5465,76.5958,6114.0
2023-07-21 12:20:00,77.79,77.92,77.78,77.84,9846.0,76.6056,76.7336,76.5958,76.6548,9846.0
2023-07-21 12:25:00,77.83,77.83,77.68,77.7,10712.0,76.645,76.645,76.4973,76.517,10712.0
2023-07-21 12:30:00,77.72,77.73,77.63,77.67,9310.0,76.5367,76.5465,76.448,76.4874,9310.0
2023-07-21 12:35:00,77.65,77.66,77.57,77.61,6363.0,76.4677,76.4776,76.389,76.4283,6363.0
2023-07-21 12:40:00,77.59,77.7,77.57,77.68,6487.0,76.4087,76.517,76.389,76.4973,6487.0
2023-07-21 12:45:00,77.66,77.7,77.6,77.7,8800.0,76.4776,76.517,76.4185,76.517,8800.0
2023-07-21 12:50:00,77.72,77.78,77.71,77.72,7743.0,76.5367,76.5958,76.5268,76.5367,7743.0
2023-07-21 12:55:00,77.7,77.8,77.7,77.78,5866.0,76.517,76.6155,76.517,76.5958,5866.0
2023-07-21 13:00:00,77.79,77.93,77.77,77.93,7756.0,76.6056,76.7435,76.5859,76.7435,7756.0
2023-07-21 13:05:00,77.92,78.02,77.92,78.0,10278.0,76.7336,76.8321,76.7336,76.8124,10278.0
2023-07-21 13:10:00,78.01,78.01,77.92,77.92,6408.0,76.8223,76.8223,76.7336,76.7336,6408.0
2023-07-21 13:15:00,77.92,77.95,77.9,77.92,8905.0,76.7336,76.7632,76.7139,76.7336,8905.0
2023-07-21 13:20:00,77.91,77.91,77.83,77.88,7258.0,76.7238,76.7238,76.645,76.6942,7258.0
2023-07-21 13:25:00,77.87,77.95,77.84,77.95,9695.0,76.6844,76.7632,76.6548,76.7632,9695.0
2023-07-21 13:30:00,77.95,77.98,77.92,77.92,11882.0,76.7632,76.7927,76.7336,76.7336,11882.0
2023-07-21 13:35:00,77.92,77.92,77.78,77.79,11908.0,76.7336,76.7336,76.5958,76.6056,11908.0
2023-07-21 13:40:00,77.79,77.83,77.67,77.67,8918.0,76.6056,76.645,76.4874,76.4874,8918.0
2023-07-21 13:45:00,77.66,77.7,77.64,77.66,10850.0,76.4776,76.517,76.4579,76.4776,10850.0
2023-07-21 13:50:00,77.68,77.68,77.62,77.67,8087.0,76.4973,76.4973,76.4382,76.4874,8087.0
2023-07-21 13:55:00,77.66,77.68,77.6,77.68,7813.0,76.4776,76.4973,76.4185,76.4973,7813.0
2023-07-21 14:00:00,77.69,77.71,77.58,77.62,6319.0,76.5071,76.5268,76.3988,76.4382,6319.0
2023-07-21 14:05:00,77.63,77.67,77.61,77.64,5627.0,76.448,76.4874,76.4283,76.4579,5627.0
2023-07-21 14:10:00,77.65,77.67,77.53,77.54,5418.0,76.4677,76.4874,76.3496,76.3594,5418.0
2023-07-21 14:15:00,77.52,77.64,77.5,77.62,8279.0,76.3397,76.4579,76.32,76.4382,8279.0
2023-07-21 14:20:00,77.63,77.63,77.58,77.62,8220.0,76.448,76.448,76.3988,76.4382,8220.0
2023-07-21 14:25:00,77.61,77.61,77.55,77.56,7587.0,76.4283,76.4283,76.3693,76.3791,7587.0
2023-07-21 14:30:00,77.58,77.59,77.52,77.54,11063.0,76.3988,76.4087,76.3397,76.3594,11063.0
2023-07-21 14:35:00,77.55,77.64,77.54,77.63,8326.0,76.3693,76.4579,76.3594,76.448,8326.0
2023-07-21 14:40:00,77.63,77.72,77.62,77.69,14509.0,76.448,76.5367,76.4382,76.5071,14509.0
2023-07-21 14:45:00,77.69,77.72,77.67,77.71,6432.0,76.5071,76.5367,76.4874,76.5268,6432.0
2023-07-21 14:50:00,77.71,77.75,77.69,77.75,9147.0,76.5268,76.5662,76.5071,76.5662,9147.0
2023-07-21 14:55:00,77.74,77.74,77.67,77.73,10417.0,76.5564,76.5564,76.4874,76.5465,10417.0
2023-07-21 15:00:00,77.73,77.77,77.66,77.72,12544.0,76.5465,76.5859,76.4776,76.5367,12544.0
2023-07-21 15:05:00,77.72,77.76,77.67,77.67,10915.0,76.5367,76.5761,76.4874,76.4874,10915.0
2023-07-21 15:10:00,77.67,77.7,77.49,77.53,22644.0,76.4874,76.517,76.3102,76.3496,22644.0
2023-07-21 15:15:00,77.53,77.64,77.53,77.64,16781.0,76.3496,76.4579,76.3496,76.4579,16781.0
2023-07-21 15:20:00,77.64,77.72,77.61,77.72,17112.0,76.4579,76.5367,76.4283,76.5367,17112.0
2023-07-21 15:25:00,77.72,77.83,77.72,77.79,15806.0,76.5367,76.645,76.5367,76.6056,15806.0
2023-07-21 15:30:00,77.8,77.93,77.77,77.92,15159.0,76.6155,76.7435,76.5859,76.7336,15159.0
2023-07-21 15:35:00,77.92,78.07,77.89,78.06,29189.0,76.7336,76.8813,76.7041,76.8715,29189.0
2023-07-21 15:40:00,78.07,78.11,78.02,78.1,36847.0,76.8813,76.9207,76.8321,76.9109,36847.0
2023-07-21 15:45:00,78.1,78.13,77.96,77.96,45759.0,76.9109,76.9404,76.773,76.773,45759.0
2023-07-21 15:50:00,77.97,78.01,77.86,77.95,74317.0,76.7829,76.8223,76.6745,76.7632,74317.0
2023-07-21 15:55:00,77.94,78.13,77.89,78.08,246286.0,76.7533,76.9404,76.7041,76.8912,246286.0
2023-07-24 09:30:00,78.03,78.33,77.94,78.26,30571.0,76.842,77.1374,76.7533,77.0685,30571.0
2023-07-24 09:35:00,78.28,78.44,78.05,78.32,10350.0,77.0881,77.2457,76.8617,77.1275,10350.0
2023-07-24 09:40:00,78.33,78.34,77.99,78.03,9146.0,77.1374,77.1472,76.8026,76.842,9146.0
2023-07-24 09:45:00,78.02,78.08,77.72,77.73,12320.0,76.8321,76.8912,76.5367,76.5465,12320.0
2023-07-24 09:50:00,77.68,77.77,77.6,77.71,9980.0,76.4973,76.5859,76.4185,76.5268,9980.0
2023-07-24 09:55:00,77.69,77.76,77.53,77.63,18204.0,76.5071,76.5761,76.3496,76.448,18204.0
2023-07-24 10:00:00,77.67,77.86,77.66,77.86,16662.0,76.4874,76.6745,76.4776,76.6745,16662.0
2023-07-24 10:05:00,77.83,78.01,77.82,77.99,9576.0,76.645,76.8223,76.6352,76.8026,9576.0
2023-07-24 10:10:00,78.03,78.13,78.01,78.13,10495.0,76.842,76.9404,76.8223,76.9404,10495.0
2023-07-24 10:15:00,78.13,78.17,77.87,77.88,24712.0,76.9404,76.9798,76.6844,76.6942,24712.0
2023-07-24 10:20:00,77.83,77.9,77.73,77.87,16474.0,76.645,76.7139,76.5465,76.6844,16474.0
2023-07-24 10:25:00,77.87,77.87,77.67,77.73,13620.0,76.6844,76.6844,76.4874,76.5465,13620.0
2023-07-24 10:30:00,77.76,77.76,77.45,77.6,19408.0,76.5761,76.5761,76.2708,76.4185,19408.0
2023-07-24 10:35:00,77.63,77.83,77.6,77.81,28348.0,76.448,76.645,76.4185,76.6253,28348.0
2023-07-24 10:40:00,77.81,77.85,77.67,77.83,25796.0,76.6253,76.6647,76.4874,76.645,25796.0
2023-07-24 10:45:00,77.8,77.85,77.76,77.79,18064.0,76.6155,76.6647,76.5761,76.6056,18064.0
2023-07-24 10:50:00,77.8,77.86,77.78,77.85,19036.0,76.6155,76.6745,76.5958,76.6647,19036.0
2023-07-24 10:55:00,77.86,77.91,77.68,77.74,36099.0,76.6745,76.7238,76.4973,76.5564,36099.0
2023-07-24 11:00:00,77.74,77.76,77.65,77.7,13765.0,76.5564,76.5761,76.4677,76.517,13765.0
2023-07-24 11:05:00,77.7,77.81,77.65,77.73,12633.0,76.517,76.6253,76.4677,76.5465,12633.0
2023-07-24 11:10:00,77.72,77.85,77.68,77.84,12229.0,76.5367,76.6647,76.4973,76.6548,12229.0
2023-07-24 11:15:00,77.84,77.88,77.78,77.79,12262.0,76.6548,76.6942,76.5958,76.6056,12262.0
2023-07-24 11:20:00,77.78,77.82,77.74,77.81,12635.0,76.5958,76.6352,76.5564,76.6253,12635.0
2023-07-24 11:25:00,77.81,77.98,77.75,77.97,12893.0,76.6253,76.7927,76.5662,76.7829,12893.0
2023-07-24 11:30:00,77.98,78.01,77.87,77.88,11223.0,76.7927,76.8223,76.6844,76.6942,11223.0
2023-07-24 11:35:00,77.87,77.98,77.87,77.95,9576.0,76.6844,76.7927,76.6844,76.7632,9576.0
2023-07-24 11:40:00,77.95,78.15,77.95,78.14,10576.0,76.7632,76.9601,76.7632,76.9503,10576.0
2023-07-24 11:45:00,78.16,78.27,78.16,78.17,13611.0,76.97,77.0783,76.97,76.9798,13611.0
2023-07-24 11:50:00,78.16,78.18,78.12,78.16,8275.0,76.97,76.9897,76.9306,76.97,8275.0
2023-07-24 11:55:00,78.16,78.16,78.08,78.14,19289.0,76.97,76.97,76.8912,76.9503,19289.0
2023-07-24 12:00:00,78.14,78.15,78.02,78.06,7517.0,76.9503,76.9601,76.8321,76.8715,7517.0
2023-07-24 12:05:00,78.04,78.12,78.04,78.04,4617.0,76.8518,76.9306,76.8518,76.8518,4617.0
2023-07-24 12:10:00,78.03,78.12,78.0,78.1,7143.0,76.842,76.9306,76.8124,76.9109,7143.0
2023-07-24 12:15:00,78.09,78.1,77.99,78.01,7280.0,76.901,76.9109,76.8026,76.8223,7280.0
2023-07-24 12:20:00,77.99,78.05,77.95,77.97,7130.0,76.8026,76.8617,76.7632,76.7829,7130.0
2023-07-24 12:25:00,77.97,78.14,77.97,78.14,7747.0,76.7829,76.9503,76.7829,76.9503,7747.0
2023-07-24 12:30:00,78.14,78.18,78.02,78.03,12553.0,76.9503,76.9897,76.8321,76.842,12553.0
2023-07-24 12:35:00,78.04,78.12,78.0,78.1,9055.0,76.8518,76.9306,76.8124,76.9109,9055.0
2023-07-24 12:40:00,78.11,78.13,78.04,78.11,8213.0,76.9207,76.9404,76.8518,76.9207,8213.0
2023-07-24 12:45:00,78.11,78.15,78.06,78.08,10236.0,76.9207,76.9601,76.8715,76.8912,10236.0
2023-07-24 12:50:00,78.07,78.19,78.07,78.16,6836.0,76.8813,76.9995,76.8813,76.97,6836.0
2023-07-24 12:55:00,78.16,78.18,78.09,78.15,7148.0,76.97,76.9897,76.901,76.9601,7148.0
2023-07-24 13:00:00,78.14,78.15,78.09,78.12,10772.0,76.9503,76.9601,76.901,76.9306,10772.0
2023-07-24 13:05:00,78.11,78.11,78.08,78.09,11382.0,76.9207,76.9207,76.8912,76.901,11382.0
2023-07-24 13:10:00,78.09,78.23,78.08,78.22,13714.0,76.901,77.0389,76.8912,77.0291,13714.0
2023-07-24 13:15:00,78.23,78.26,78.19,78.23,6943.0,77.0389,77.0685,76.9995,77.0389,6943.0
2023-07-24 13:20:00,78.23,78.25,78.16,78.21,10914.0,77.0389,77.0586,76.97,77.0192,10914.0
2023-07-24 13:25:00,78.19,78.23,78.17,78.23,7794.0,76.9995,77.0389,76.9798,77.0389,7794.0
2023-07-24 13:30:00,78.22,78.22,78.12,78.21,7930.0,77.0291,77.0291,76.9306,77.0192,7930.0
2023-07-24 13:35:00,78.21,78.35,78.21,78.32,13239.0,77.0192,77.1571,77.0192,77.1275,13239.0
2023-07-24 13:40:00,78.32,78.38,78.3,78.35,9305.0,77.1275,77.1866,77.1078,77.1571,9305.0
2023-07-24 13:45:00,78.34,78.35,78.24,78.27,9035.0,77.1472,77.1571,77.0488,77.0783,9035.0
2023-07-24 13:50:00,78.27,78.27,78.19,78.22,15109.0,77.0783,77.0783,76.9995,77.0291,15109.0
2023-07-24 13:55:00,78.22,78.28,78.19,78.27,8136.0,77.0291,77.0881,76.9995,77.0783,8136.0
2023-07-24 14:00:00,78.27,78.35,78.27,78.34,8715.0,77.0783,77.1571,77.0783,77.1472,8715.0
2023-07-24 14:05:00,78.34,78.5,78.34,78.49,16546.0,77.1472,77.3048,77.1472,77.295,16546.0
2023-07-24 14:10:00,78.5,78.53,78.44,78.44,21368.0,77.3048,77.3343,77.2457,77.2457,21368.0
2023-07-24 14:15:00,78.45,78.46,78.39,78.43,9176.0,77.2556,77.2654,77.1965,77.2359,9176.0
2023-07-24 14:20:00,78.43,78.48,78.42,78.44,14070.0,77.2359,77.2851,77.226,77.2457,14070.0
2023-07-24 14:25:00,78.44,78.52,78.42,78.46,10400.0,77.2457,77.3245,77.226,77.2654,10400.0
2023-07-24 14:30:00,78.47,78.47,78.35,78.38,17009.0,77.2753,77.2753,77.1571,77.1866,17009.0
2023-07-24 14:35:00,78.38,78.44,78.37,78.44,8160.0,77.1866,77.2457,77.1768,77.2457,8160.0
2023-07-24 14:40:00,78.44,78.44,78.3,78.39,18847.0,77.2457,77.2457,77.1078,77.1965,18847.0
2023-07-24 14:45:00,78.38,78.42,78.33,78.38,15088.0,77.1866,77.226,77.1374,77.1866,15088.0
2023-07-24 14:50:00,78.38,78.39,78.34,78.37,11045.0,77.1866,77.1965,77.1472,77.1768,11045.0
2023-07-24 14:55:00,78.37,78.38,78.32,78.38,29492.0,77.1768,77.1866,77.1275,77.1866,29492.0
2023-07-24 15:00:00,78.38,78.38,78.2,78.22,20561.0,77.1866,77.1866,77.0094,77.0291,20561.0
2023-07-24 15:05:00,78.21,78.3,78.2,78.27,22485.0,77.0192,77.1078,77.0094,77.0783,22485.0
2023-07-24 15:10:00,78.27,78.29,78.22,78.27,29167.0,77.0783,77.098,77.0291,77.0783,29167.0
2023-07-24 15:15:00,78.26,78.41,78.26,78.41,38955.0,77.0685,77.2162,77.0685,77.2162,38955.0
2023-07-24 15:20:00,78.41,78.51,78.38,78.48,49322.0,77.2162,77.3146,77.1866,77.2851,49322.0
2023-07-24 15:25:00,78.48,78.49,78.27,78.36,67102.0,77.2851,77.295,77.0783,77.1669,67102.0
2023-07-24 15:30:00,78.36,78.48,78.32,78.45,48823.0,77.1669,77.2851,77.1275,77.2556,48823.0
2023-07-24 15:35:00,78.45,78.49,78.39,78.47,45196.0,77.2556,77.295,77.1965,77.2753,45196.0
2023-07-24 15:40:00,78.47,78.55,78.45,78.53,46656.0,77.2753,77.354,77.2556,77.3343,46656.0
2023-07-24 15:45:00,78.53,78.53,78.4,78.42,58582.0,77.3343,77.3343,77.2063,77.226,58582.0
2023-07-24 15:50:00,78.41,78.44,78.34,78.42,94894.0,77.2162,77.2457,77.1472,77.226,94894.0
2023-07-24 15:55:00,78.43,78.59,78.42,78.53,199669.0,77.2359,77.3934,77.226,77.3343,199669.0
2023-07-25 09:30:00,77.84,80.48,77.62,80.4,258489.0,76.6548,79.2547,76.4382,79.1759,258489.0
2023-07-25 09:35:00,80.42,81.34,80.4,81.22,122095.0,79.1956,80.1016,79.1759,79.9834,122095.0
2023-07-25 09:40:00,81.2,81.37,80.06,80.42,119168.0,79.9637,80.1311,78.841,79.1956,119168.0
2023-07-25 09:45:00,80.4,81.21,80.19,81.0,49325.0,79.1759,79.9735,78.9691,79.7667,49325.0
2023-07-25 09:50:00,81.03,81.5,81.0,81.48,57919.0,79.7963,80.2591,79.7667,80.2394,57919.0
2023-07-25 09:55:00,81.43,81.82,81.34,81.8,52493.0,80.1902,80.5743,80.1016,80.5546,52493.0
2023-07-25 10:00:00,81.81,81.84,81.35,81.64,59964.0,80.5644,80.5939,80.1114,80.397,59964.0
2023-07-25 10:05:00,81.62,82.44,81.61,82.43,61419.0,80.3773,81.1848,80.3674,81.175,61419.0
2023-07-25 10:10:00,82.43,82.53,82.17,82.32,52443.0,81.175,81.2734,80.9189,81.0666,52443.0
2023-07-25 10:15:00,82.32,82.37,81.95,82.13,44247.0,81.0666,81.1159,80.7023,80.8795,44247.0
2023-07-25 10:20:00,82.27,82.58,82.2,82.51,47927.0,81.0174,81.3227,80.9485,81.2537,47927.0
2023-07-25 10:25:00,82.55,82.55,82.29,82.45,38248.0,81.2931,81.2931,81.0371,81.1947,38248.0
2023-07-25 10:30:00,82.42,82.49,82.12,82.46,32765.0,81.1651,81.234,80.8697,81.2045,32765.0
2023-07-25 10:35:00,82.52,82.72,82.3,82.7,55608.0,81.2636,81.4605,81.0469,81.4409,55608.0
2023-07-25 10:40:00,82.69,83.15,82.68,83.1,75829.0,81.431,81.884,81.4212,81.8348,75829.0
2023-07-25 10:45:00,83.12,83.24,82.96,83.11,56807.0,81.8545,81.9726,81.6969,81.8446,56807.0
2023-07-25 10:50:00,83.07,83.4,82.83,82.97,71332.0,81.8052,82.1302,81.5689,81.7067,71332.0
2023-07-25 10:55:00,82.97,83.22,82.93,83.16,40674.0,81.7067,81.9529,81.6674,81.8938,40674.0
2023-07-25 11:00:00,83.17,83.27,82.86,83.27,44751.0,81.9037,82.0022,81.5984,82.0022,44751.0
2023-07-25 11:05:00,83.28,83.52,83.23,83.38,49042.0,82.012,82.2484,81.9628,82.1105,49042.0
2023-07-25 11:10:00,83.4,83.4,83.13,83.19,38646.0,82.1302,82.1302,81.8643,81.9234,38646.0
2023-07-25 11:15:00,83.17,83.43,83.1,83.43,28793.0,81.9037,82.1597,81.8348,82.1597,28793.0
2023-07-25 11:20:00,83.43,83.55,83.36,83.52,40629.0,82.1597,82.2779,82.0908,82.2484,40629.0
2023-07-25 11:25:00,83.52,83.64,83.49,83.61,20972.0,82.2484,82.3665,82.2188,82.337,20972.0
2023-07-25 11:30:00,83.62,83.69,83.52,83.64,20660.0,82.3468,82.4158,82.2484,82.3665,20660.0
2023-07-25 11:35:00,83.66,83.87,83.61,83.84,31022.0,82.3862,82.593,82.337,82.5635,31022.0
2023-07-25 11:40:00,83.83,83.86,83.44,83.44,53211.0,82.5536,82.5832,82.1696,82.1696,53211.0
2023-07-25 11:45:00,83.48,83.55,83.32,83.48,37701.0,82.209,82.2779,82.0514,82.209,37701.0
2023-07-25 11:50:00,83.51,83.67,83.47,83.65,24027.0,82.2385,82.3961,82.1991,82.3764,24027.0
2023-07-25 11:55:00,83.68,83.72,83.43,83.56,29489.0,82.4059,82.4453,82.1597,82.2878,29489.0
2023-07-25 12:00:00,83.55,83.61,83.43,83.45,25890.0,82.2779,82.337,82.1597,82.1794,25890.0
2023-07-25 12:05:00,83.46,83.5,83.36,83.39,31912.0,82.1893,82.2287,82.0908,82.1203,31912.0
2023-07-25 12:10:00,83.41,83.41,83.19,83.31,22606.0,82.14,82.14,81.9234,82.0416,22606.0
2023-07-25 12:15:00,83.29,83.37,83.29,83.33,19213.0,82.0219,82.1007,82.0219,82.0613,19213.0
2023-07-25 12:20:00,83.36,83.41,83.31,83.32,23937.0,82.0908,82.14,82.0416,82.0514,23937.0
2023-07-25 12:25:00,83.33,83.37,83.12,83.15,27790.0,82.0613,82.1007,81.8545,81.884,27790.0
2023-07-25 12:30:00,83.16,83.17,82.92,82.98,30889.0,81.8938,81.9037,81.6575,81.7166,30889.0
2023-07-25 12:35:00,83.0,83.14,82.98,83.08,23383.0,81.7363,81.8742,81.7166,81.8151,23383.0
2023-07-25 12:40:00,83.08,83.13,83.04,83.13,13768.0,81.8151,81.8643,81.7757,81.8643,13768.0
2023-07-25 12:45:00,83.13,83.35,83.1,83.34,30420.0,81.8643,82.081,81.8348,82.0711,30420.0
2023-07-25 12:50:00,83.35,83.36,83.13,83.13,20475.0,82.081,82.0908,81.8643,81.8643,20475.0
2023-07-25 12:55:00,83.13,83.13,82.97,83.01,47258.0,81.8643,81.8643,81.7067,81.7461,47258.0
2023-07-25 13:00:00,83.0,83.16,82.97,83.14,28392.0,81.7363,81.8938,81.7067,81.8742,28392.0
2023-07-25 13:05:00,83.15,83.37,83.12,83.34,39240.0,81.884,82.1007,81.8545,82.0711,39240.0
2023-07-25 13:10:00,83.34,83.54,83.22,83.52,50847.0,82.0711,82.2681,81.9529,82.2484,50847.0
2023-07-25 13:15:00,83.52,83.57,83.23,83.27,25694.0,82.2484,82.2976,81.9628,82.0022,25694.0
2023-07-25 13:20:00,83.28,83.3,83.19,83.21,14133.0,82.012,82.0317,81.9234,81.9431,14133.0
2023-07-25 13:25:00,83.21,83.23,83.07,83.1,23010.0,81.9431,81.9628,81.8052,81.8348,23010.0
2023-07-25 13:30:00,83.1,83.18,83.05,83.17,17772.0,81.8348,81.9135,81.7855,81.9037,17772.0
2023-07-25 13:35:00,83.16,83.16,82.85,82.88,29327.0,81.8938,81.8938,81.5886,81.6181,29327.0
2023-07-25 13:40:00,82.85,82.93,82.83,82.93,10658.0,81.5886,81.6674,81.5689,81.6674,10658.0
2023-07-25 13:45:00,82.92,83.07,82.85,83.06,21501.0,81.6575,81.8052,81.5886,81.7954,21501.0
2023-07-25 13:50:00,83.07,83.09,83.02,83.04,22717.0,81.8052,81.8249,81.756,81.7757,22717.0
2023-07-25 13:55:00,83.04,83.11,82.98,83.0,15699.0,81.7757,81.8446,81.7166,81.7363,15699.0
2023-07-25 14:00:00,82.98,82.98,82.83,82.86,13459.0,81.7166,81.7166,81.5689,81.5984,13459.0
2023-07-25 14:05:00,82.85,83.07,82.84,83.07,40770.0,81.5886,81.8052,81.5787,81.8052,40770.0
2023-07-25 14:10:00,83.08,83.16,83.02,83.13,18969.0,81.8151,81.8938,81.756,81.8643,18969.0
2023-07-25 14:15:00,83.13,83.17,83.05,83.16,17297.0,81.8643,81.9037,81.7855,81.8938,17297.0
2023-07-25 14:20:00,83.16,83.37,83.12,83.36,22788.0,81.8938,82.1007,81.8545,82.0908,22788.0
2023-07-25 14:25:00,83.35,83.57,83.33,83.56,32263.0,82.081,82.2976,82.0613,82.2878,32263.0
2023-07-25 14:30:00,83.56,83.56,83.4,83.44,30865.0,82.2878,82.2878,82.1302,82.1696,30865.0
2023-07-25 14:35:00,83.43,83.66,83.43,83.63,23098.0,82.1597,82.3862,82.1597,82.3567,23098.0
2023-07-25 14:40:00,83.63,83.67,83.59,83.62,18438.0,82.3567,82.3961,82.3173,82.3468,18438.0
2023-07-25 14:45:00,83.64,83.65,83.54,83.55,18235.0,82.3665,82.3764,82.2681,82.2779,18235.0
2023-07-25 14:50:00,83.55,83.56,83.38,83.44,40092.0,82.2779,82.2878,82.1105,82.1696,40092.0
2023-07-25 14:55:00,83.44,83.45,83.35,83.36,15517.0,82.1696,82.1794,82.081,82.0908,15517.0
2023-07-25 15:00:00,83.37,83.47,83.29,83.35,31694.0,82.1007,82.1991,82.0219,82.081,31694.0
2023-07-25 15:05:00,83.36,83.38,83.27,83.37,20535.0,82.0908,82.1105,82.0022,82.1007,20535.0
2023-07-25 15:10:00,83.37,83.37,83.24,83.27,23922.0,82.1007,82.1007,81.9726,82.0022,23922.0
2023-07-25 15:15:00,83.26,83.35,83.25,83.27,29292.0,81.9923,82.081,81.9825,82.0022,29292.0
2023-07-25 15:20:00,83.26,83.28,83.12,83.17,40494.0,81.9923,82.012,81.8545,81.9037,40494.0
2023-07-25 15:25:00,83.17,83.36,83.17,83.35,50480.0,81.9037,82.0908,81.9037,82.081,50480.0
2023-07-25 15:30:00,83.34,83.36,83.13,83.18,38643.0,82.0711,82.0908,81.8643,81.9135,38643.0
2023-07-25 15:35:00,83.18,83.23,83.05,83.23,29919.0,81.9135,81.9628,81.7855,81.9628,29919.0
2023-07-25 15:40:00,83.22,83.32,83.16,83.24,39163.0,81.9529,82.0514,81.8938,81.9726,39163.0
2023-07-25 15:45:00,83.23,83.3,83.21,83.29,46241.0,81.9628,82.0317,81.9431,82.0219,46241.0
2023-07-25 15:50:00,83.28,83.42,83.14,83.34,96005.0,82.012,82.1499,81.8742,82.0711,96005.0
2023-07-25 15:55:00,83.33,83.44,83.13,83.4,263738.0,82.0613,82.1696,81.8643,82.1302,263738.0
2023-07-26 09:30:00,84.31,85.0,84.07,84.17,162596.0,83.0263,83.7058,82.79,82.8885,162596.0
2023-07-26 09:35:00,84.17,85.0,83.93,83.98,67634.0,82.8885,83.7058,82.6521,82.7014,67634.0
2023-07-26 09:40:00,83.98,84.65,83.79,84.63,34036.0,82.7014,83.3612,82.5143,83.3415,34036.0
2023-07-26 09:45:00,84.64,84.91,84.46,84.81,65532.0,83.3513,83.6172,83.1741,83.5187,65532.0
2023-07-26 09:50:00,84.77,84.89,84.63,84.81,38235.0,83.4793,83.5975,83.3415,83.5187,38235.0
2023-07-26 09:55:00,84.87,84.94,84.67,84.69,25048.0,83.5778,83.6467,83.3809,83.4006,25048.0
2023-07-26 10:00:00,84.64,84.64,84.26,84.33,32281.0,83.3513,83.3513,82.9771,83.046,32281.0
2023-07-26 10:05:00,84.29,84.31,83.87,84.0,37598.0,83.0066,83.0263,82.593,82.7211,37598.0
2023-07-26 10:10:00,84.01,84.02,83.62,83.77,30222.0,82.7309,82.7408,82.3468,82.4946,30222.0
2023-07-26 10:15:00,83.81,83.91,83.6,83.68,26239.0,82.534,82.6324,82.3271,82.4059,26239.0
2023-07-26 10:20:00,83.7,83.76,83.56,83.71,21717.0,82.4256,82.4847,82.2878,82.4355,21717.0
2023-07-26 10:25:00,83.69,83.81,83.63,83.69,15660.0,82.4158,82.534,82.3567,82.4158,15660.0
2023-07-26 10:30:00,83.7,83.95,83.62,83.8,31319.0,82.4256,82.6718,82.3468,82.5241,31319.0
2023-07-26 10:35:00,83.79,83.84,83.56,83.56,21182.0,82.5143,82.5635,82.2878,82.2878,21182.0
2023-07-26 10:40:00,83.6,83.73,83.52,83.69,19745.0,82.3271,82.4552,82.2484,82.4158,19745.0
2023-07-26 10:45:00,83.71,83.86,83.7,83.78,13855.0,82.4355,82.5832,82.4256,82.5044,13855.0
2023-07-26 10:50:00,83.78,83.78,83.48,83.55,19512.0,82.5044,82.5044,82.209,82.2779,19512.0
2023-07-26 10:55:00,83.53,83.59,83.42,83.56,21070.0,82.2582,82.3173,82.1499,82.2878,21070.0
2023-07-26 11:00:00,83.57,83.62,83.29,83.41,25577.0,82.2976,82.3468,82.0219,82.14,25577.0
2023-07-26 11:05:00,83.41,83.53,83.36,83.53,22606.0,82.14,82.2582,82.0908,82.2582,22606.0
2023-07-26 11:10:00,83.53,83.75,83.51,83.75,22421.0,82.2582,82.4749,82.2385,82.4749,22421.0
2023-07-26 11:15:00,83.76,84.04,83.76,84.0,29565.0,82.4847,82.7604,82.4847,82.7211,29565.0
2023-07-26 11:20:00,84.01,84.12,83.81,83.82,18325.0,82.7309,82.8392,82.534,82.5438,18325.0
2023-07-26 11:25:00,83.83,83.94,83.67,83.67,22141.0,82.5536,82.662,82.3961,82.3961,22141.0
2023-07-26 11:30:00,83.67,83.69,83.36,83.36,17999.0,82.3961,82.4158,82.0908,82.0908,17999.0
2023-07-26 11:35:00,83.39,83.52,83.34,83.37,20729.0,82.1203,82.2484,82.0711,82.1007,20729.0
2023-07-26 11:40:00,83.37,83.45,83.23,83.28,13285.0,82.1007,82.1794,81.9628,82.012,13285.0
2023-07-26 11:45:00,83.28,83.59,83.28,83.59,11753.0,82.012,82.3173,82.012,82.3173,11753.0
2023-07-26 11:50:00,83.6,83.81,83.58,83.8,11921.0,82.3271,82.534,82.3075,82.5241,11921.0
2023-07-26 11:55:00,83.8,83.84,83.64,83.68,8062.0,82.5241,82.5635,82.3665,82.4059,8062.0
2023-07-26 12:00:00,83.66,83.67,83.39,83.39,9249.0,82.3862,82.3961,82.1203,82.1203,9249.0
2023-07-26 12:05:00,83.39,83.6,83.39,83.54,10852.0,82.1203,82.3271,82.1203,82.2681,10852.0
2023-07-26 12:10:00,83.52,83.52,83.34,83.37,8926.0,82.2484,82.2484,82.0711,82.1007,8926.0
2023-07-26 12:15:00,83.34,83.59,83.3,83.51,12181.0,82.0711,82.3173,82.0317,82.2385,12181.0
2023-07-26 12:20:00,83.49,83.63,83.34,83.63,10735.0,82.2188,82.3567,82.0711,82.3567,10735.0
2023-07-26 12:25:00,83.61,83.73,83.57,83.64,8105.0,82.337,82.4552,82.2976,82.3665,8105.0
2023-07-26 12:30:00,83.62,83.7,83.53,83.53,7132.0,82.3468,82.4256,82.2582,82.2582,7132.0
2023-07-26 12:35:00,83.54,83.59,83.38,83.38,8971.0,82.2681,82.3173,82.1105,82.1105,8971.0
2023-07-26 12:40:00,83.38,83.56,83.35,83.47,9952.0,82.1105,82.2878,82.081,82.1991,9952.0
2023-07-26 12:45:00,83.45,83.47,83.41,83.45,9096.0,82.1794,82.1991,82.14,82.1794,9096.0
2023-07-26 12:50:00,83.45,83.49,83.42,83.49,6994.0,82.1794,82.2188,82.1499,82.2188,6994.0
2023-07-26 12:55:00,83.47,83.5,83.4,83.47,7415.0,82.1991,82.2287,82.1302,82.1991,7415.0
2023-07-26 13:00:00,83.48,83.57,83.47,83.56,10220.0,82.209,82.2976,82.1991,82.2878,10220.0
2023-07-26 13:05:00,83.58,83.66,83.56,83.62,7691.0,82.3075,82.3862,82.2878,82.3468,7691.0
2023-07-26 13:10:00,83.63,83.69,83.57,83.65,15060.0,82.3567,82.4158,82.2976,82.3764,15060.0
2023-07-26 13:15:00,83.63,83.66,83.59,83.62,8423.0,82.3567,82.3862,82.3173,82.3468,8423.0
2023-07-26 13:20:00,83.61,83.71,83.58,83.67,10902.0,82.337,82.4355,82.3075,82.3961,10902.0
2023-07-26 13:25:00,83.69,83.72,83.61,83.62,6777.0,82.4158,82.4453,82.337,82.3468,6777.0
2023-07-26 13:30:00,83.62,83.62,83.49,83.61,8641.0,82.3468,82.3468,82.2188,82.337,8641.0
2023-07-26 13:35:00,83.6,83.66,83.59,83.6,8696.0,82.3271,82.3862,82.3173,82.3271,8696.0
2023-07-26 13:40:00,83.59,83.61,83.44,83.48,10194.0,82.3173,82.337,82.1696,82.209,10194.0
2023-07-26 13:45:00,83.49,83.55,83.46,83.54,6906.0,82.2188,82.2779,82.1893,82.2681,6906.0
2023-07-26 13:50:00,83.53,83.57,83.5,83.53,13430.0,82.2582,82.2976,82.2287,82.2582,13430.0
2023-07-26 13:55:00,83.5,83.52,83.37,83.37,8673.0,82.2287,82.2484,82.1007,82.1007,8673.0
2023-07-26 14:00:00,83.36,83.6,83.34,83.42,20990.0,82.0908,82.3271,82.0711,82.1499,20990.0
2023-07-26 14:05:00,83.44,83.62,83.39,83.51,7493.0,82.1696,82.3468,82.1203,82.2385,7493.0
2023-07-26 14:10:00,83.51,83.55,83.46,83.52,7132.0,82.2385,82.2779,82.1893,82.2484,7132.0
2023-07-26 14:15:00,83.53,83.89,83.51,83.84,14176.0,82.2582,82.6127,82.2385,82.5635,14176.0
2023-07-26 14:20:00,83.88,84.03,83.86,84.02,33425.0,82.6029,82.7506,82.5832,82.7408,33425.0
2023-07-26 14:25:00,84.02,84.07,83.93,84.04,17408.0,82.7408,82.79,82.6521,82.7604,17408.0
2023-07-26 14:30:00,84.02,84.33,83.98,84.23,38485.0,82.7408,83.046,82.7014,82.9476,38485.0
2023-07-26 14:35:00,84.27,84.56,84.25,84.47,35401.0,82.9869,83.2725,82.9673,83.1839,35401.0
2023-07-26 14:40:00,84.44,84.6,84.4,84.48,15672.0,83.1544,83.3119,83.115,83.1938,15672.0
2023-07-26 14:45:00,84.5,84.55,84.37,84.44,12669.0,83.2134,83.2627,83.0854,83.1544,12669.0
2023-07-26 14:50:00,84.42,84.7,84.4,84.68,35167.0,83.1347,83.4104,83.115,83.3907,35167.0
2023-07-26 14:55:00,84.68,84.7,84.55,84.61,12465.0,83.3907,83.4104,83.2627,83.3218,12465.0
2023-07-26 15:00:00,84.63,84.7,84.5,84.7,17588.0,83.3415,83.4104,83.2134,83.4104,17588.0
2023-07-26 15:05:00,84.71,84.73,84.44,84.47,28685.0,83.4202,83.4399,83.1544,83.1839,28685.0
2023-07-26 15:10:00,84.42,84.48,84.32,84.48,19701.0,83.1347,83.1938,83.0362,83.1938,19701.0
2023-07-26 15:15:00,84.46,84.57,84.16,84.22,32395.0,83.1741,83.2824,82.8786,82.9377,32395.0
2023-07-26 15:20:00,84.2,84.33,84.08,84.26,37962.0,82.918,83.046,82.7998,82.9771,37962.0
2023-07-26 15:25:00,84.24,84.46,84.22,84.45,27900.0,82.9574,83.1741,82.9377,83.1642,27900.0
2023-07-26 15:30:00,84.47,84.47,84.27,84.38,30935.0,83.1839,83.1839,82.9869,83.0953,30935.0
2023-07-26 15:35:00,84.39,84.4,84.2,84.31,26686.0,83.1051,83.115,82.918,83.0263,26686.0
2023-07-26 15:40:00,84.31,84.52,84.29,84.51,45690.0,83.0263,83.2331,83.0066,83.2233,45690.0
2023-07-26 15:45:00,84.51,84.55,84.25,84.41,54122.0,83.2233,83.2627,82.9673,83.1248,54122.0
2023-07-26 15:50:00,84.44,84.48,83.92,83.96,160864.0,83.1544,83.1938,82.6423,82.6817,160864.0
2023-07-26 15:55:00,83.98,84.35,83.98,84.34,223541.0,82.7014,83.0657,82.7014,83.0559,223541.0
2023-07-27 09:30:00,85.0,85.26,84.79,85.26,64368.0,83.7058,83.9619,83.499,83.9619,64368.0
2023-07-27 09:35:00,85.27,85.36,84.97,85.0,33772.0,83.9717,84.0604,83.6763,83.7058,33772.0
2023-07-27 09:40:00,84.97,85.55,84.94,85.48,23164.0,83.6763,84.2475,83.6467,84.1785,23164.0
2023-07-27 09:45:00,85.52,85.73,85.33,85.7,23661.0,84.2179,84.4247,84.0308,84.3952,23661.0
2023-07-27 09:50:00,85.69,86.01,85.61,85.93,38912.0,84.3853,84.7005,84.3065,84.6217,38912.0
2023-07-27 09:55:00,85.95,85.98,85.62,85.74,43546.0,84.6414,84.6709,84.3164,84.4346,43546.0
2023-07-27 10:00:00,85.78,85.93,85.53,85.58,20133.0,84.474,84.6217,84.2278,84.277,20133.0
2023-07-27 10:05:00,85.5,85.59,85.38,85.42,24344.0,84.1982,84.2869,84.08,84.1194,24344.0
2023-07-27 10:10:00,85.42,85.45,85.21,85.42,26088.0,84.1194,84.149,83.9126,84.1194,26088.0
2023-07-27 10:15:00,85.42,85.58,85.38,85.55,13281.0,84.1194,84.277,84.08,84.2475,13281.0
2023-07-27 10:20:00,85.54,85.57,85.01,85.04,38979.0,84.2376,84.2672,83.7157,83.7452,38979.0
2023-07-27 10:25:00,85.02,85.22,84.94,84.97,26486.0,83.7255,83.9225,83.6467,83.6763,26486.0
2023-07-27 10:30:00,84.99,85.41,84.99,85.41,28832.0,83.696,84.1096,83.696,84.1096,28832.0
2023-07-27 10:35:00,85.39,85.45,85.31,85.41,16176.0,84.0899,84.149,84.0111,84.1096,16176.0
2023-07-27 10:40:00,85.39,85.44,85.26,85.44,11383.0,84.0899,84.1391,83.9619,84.1391,11383.0
2023-07-27 10:45:00,85.44,85.47,85.2,85.3,13361.0,84.1391,84.1687,83.9028,84.0013,13361.0
2023-07-27 10:50:00,85.31,85.38,85.26,85.3,18817.0,84.0111,84.08,83.9619,84.0013,18817.0
2023-07-27 10:55:00,85.27,85.56,85.27,85.37,15615.0,83.9717,84.2573,83.9717,84.0702,15615.0
2023-07-27 11:00:00,85.36,85.67,85.36,85.53,14052.0,84.0604,84.3656,84.0604,84.2278,14052.0
2023-07-27 11:05:00,85.52,85.59,85.4,85.42,14065.0,84.2179,84.2869,84.0997,84.1194,14065.0
2023-07-27 11:10:00,85.44,85.53,85.43,85.52,9947.0,84.1391,84.2278,84.1293,84.2179,9947.0
2023-07-27 11:15:00,85.52,85.58,85.26,85.31,37376.0,84.2179,84.277,83.9619,84.0111,37376.0
2023-07-27 11:20:00,85.28,85.31,85.09,85.18,14657.0,83.9816,84.0111,83.7945,83.8831,14657.0
2023-07-27 11:25:00,85.17,85.22,85.09,85.12,13127.0,83.8732,83.9225,83.7945,83.824,13127.0
2023-07-27 11:30:00,85.16,85.25,85.13,85.16,10552.0,83.8634,83.952,83.8339,83.8634,10552.0
2023-07-27 11:35:00,85.18,85.18,85.05,85.07,9216.0,83.8831,83.8831,83.7551,83.7748,9216.0
2023-07-27 11:40:00,85.1,85.17,85.03,85.03,7653.0,83.8043,83.8732,83.7354,83.7354,7653.0
2023-07-27 11:45:00,85.04,85.21,85.02,85.21,9216.0,83.7452,83.9126,83.7255,83.9126,9216.0
2023-07-27 11:50:00,85.22,85.52,85.22,85.49,16530.0,83.9225,84.2179,83.9225,84.1884,16530.0
2023-07-27 11:55:00,85.49,85.56,85.43,85.52,24970.0,84.1884,84.2573,84.1293,84.2179,24970.0
2023-07-27 12:00:00,85.51,85.82,85.51,85.8,12823.0,84.2081,84.5133,84.2081,84.4937,12823.0
2023-07-27 12:05:00,85.8,85.81,85.69,85.69,10366.0,84.4937,84.5035,84.3853,84.3853,10366.0
2023-07-27 12:10:00,85.7,85.77,85.68,85.77,14384.0,84.3952,84.4641,84.3755,84.4641,14384.0
2023-07-27 12:15:00,85.79,85.81,85.72,85.74,7467.0,84.4838,84.5035,84.4149,84.4346,7467.0
2023-07-27 12:20:00,85.73,85.84,85.72,85.78,7529.0,84.4247,84.533,84.4149,84.474,7529.0
2023-07-27 12:25:00,85.78,85.89,85.75,85.8,34125.0,84.474,84.5823,84.4444,84.4937,34125.0
2023-07-27 12:30:00,85.78,85.87,85.72,85.75,11473.0,84.474,84.5626,84.4149,84.4444,11473.0
2023-07-27 12:35:00,85.76,85.79,85.71,85.73,12433.0,84.4543,84.4838,84.405,84.4247,12433.0
2023-07-27 12:40:00,85.71,85.78,85.68,85.69,8395.0,84.405,84.474,84.3755,84.3853,8395.0
2023-07-27 12:45:00,85.68,85.84,85.68,85.82,12202.0,84.3755,84.533,84.3755,84.5133,12202.0
2023-07-27 12:50:00,85.8,85.91,85.8,85.9,13832.0,84.4937,84.602,84.4937,84.5921,13832.0
2023-07-27 12:55:00,85.9,85.9,85.78,85.83,13577.0,84.5921,84.5921,84.474,84.5232,13577.0
2023-07-27 13:00:00,85.81,85.85,85.72,85.74,9776.0,84.5035,84.5429,84.4149,84.4346,9776.0
2023-07-27 13:05:00,85.71,85.74,85.49,85.56,14160.0,84.405,84.4346,84.1884,84.2573,14160.0
2023-07-27 13:10:00,85.55,85.7,85.54,85.66,11429.0,84.2475,84.3952,84.2376,84.3558,11429.0
2023-07-27 13:15:00,85.65,85.65,85.4,85.51,18308.0,84.3459,84.3459,84.0997,84.2081,18308.0
2023-07-27 13:20:00,85.48,85.48,85.31,85.31,8101.0,84.1785,84.1785,84.0111,84.0111,8101.0
2023-07-27 13:25:00,85.28,85.3,85.05,85.08,17110.0,83.9816,84.0013,83.7551,83.7846,17110.0
2023-07-27 13:30:00,85.06,85.07,84.78,84.9,34194.0,83.7649,83.7748,83.4892,83.6074,34194.0
2023-07-27 13:35:00,84.91,85.04,84.86,84.88,29026.0,83.6172,83.7452,83.568,83.5877,29026.0
2023-07-27 13:40:00,84.89,85.02,84.88,84.98,10396.0,83.5975,83.7255,83.5877,83.6861,10396.0
2023-07-27 13:45:00,85.01,85.01,84.86,84.94,10306.0,83.7157,83.7157,83.568,83.6467,10306.0
2023-07-27 13:50:00,84.94,84.99,84.89,84.89,11008.0,83.6467,83.696,83.5975,83.5975,11008.0
2023-07-27 13:55:00,84.91,84.94,84.76,84.77,9130.0,83.6172,83.6467,83.4695,83.4793,9130.0
2023-07-27 14:00:00,84.78,84.78,84.65,84.65,10355.0,83.4892,83.4892,83.3612,83.3612,10355.0
2023-07-27 14:05:00,84.6,84.62,84.36,84.42,33491.0,83.3119,83.3316,83.0756,83.1347,33491.0
2023-07-27 14:10:00,84.39,84.44,84.03,84.15,25297.0,83.1051,83.1544,82.7506,82.8688,25297.0
2023-07-27 14:15:00,84.13,84.27,84.07,84.07,18373.0,82.8491,82.9869,82.79,82.79,18373.0
2023-07-27 14:20:00,84.09,84.19,83.96,83.96,24386.0,82.8097,82.9082,82.6817,82.6817,24386.0
2023-07-27 14:25:00,83.99,84.0,83.74,83.78,28757.0,82.7112,82.7211,82.465,82.5044,28757.0
2023-07-27 14:30:00,83.8,83.97,83.8,83.87,21164.0,82.5241,82.6915,82.5241,82.593,21164.0
2023-07-27 14:35:00,83.85,83.88,83.56,83.59,18689.0,82.5733,82.6029,82.2878,82.3173,18689.0
2023-07-27 14:40:00,83.61,83.92,83.59,83.86,16423.0,82.337,82.6423,82.3173,82.5832,16423.0
2023-07-27 14:45:00,83.87,83.97,83.83,83.88,12294.0,82.593,82.6915,82.5536,82.6029,12294.0
2023-07-27 14:50:00,83.87,83.87,83.69,83.71,15503.0,82.593,82.593,82.4158,82.4355,15503.0
2023-07-27 14:55:00,83.65,83.7,83.51,83.51,22703.0,82.3764,82.4256,82.2385,82.2385,22703.0
2023-07-27 15:00:00,83.5,83.53,83.25,83.26,27735.0,82.2287,82.2582,81.9825,81.9923,27735.0
2023-07-27 15:05:00,83.26,83.32,83.12,83.25,30201.0,81.9923,82.0514,81.8545,81.9825,30201.0
2023-07-27 15:10:00,83.25,83.51,83.24,83.51,32969.0,81.9825,82.2385,81.9726,82.2385,32969.0
2023-07-27 15:15:00,83.49,83.57,83.46,83.53,19857.0,82.2188,82.2976,82.1893,82.2582,19857.0
2023-07-27 15:20:00,83.54,83.61,83.4,83.42,19114.0,82.2681,82.337,82.1302,82.1499,19114.0
2023-07-27 15:25:00,83.44,83.48,83.37,83.41,24338.0,82.1696,82.209,82.1007,82.14,24338.0
2023-07-27 15:30:00,83.41,83.64,83.4,83.6,26414.0,82.14,82.3665,82.1302,82.3271,26414.0
2023-07-27 15:35:00,83.57,83.71,83.49,83.49,23054.0,82.2976,82.4355,82.2188,82.2188,23054.0
2023-07-27 15:40:00,83.48,83.57,83.35,83.38,35630.0,82.209,82.2976,82.081,82.1105,35630.0
2023-07-27 15:45:00,83.39,83.4,83.22,83.35,42479.0,82.1203,82.1302,81.9529,82.081,42479.0
2023-07-27 15:50:00,83.36,83.63,83.36,83.51,54460.0,82.0908,82.3567,82.0908,82.2385,54460.0
2023-07-27 15:55:00,83.5,83.67,83.45,83.63,126831.0,82.2287,82.3961,82.1794,82.3567,126831.0
2023-07-28 09:30:00,84.83,85.17,84.5,84.74,49493.0,83.5384,83.8732,83.2134,83.4498,49493.0
2023-07-28 09:35:00,84.73,84.86,84.6,84.62,15634.0,83.4399,83.568,83.3119,83.3316,15634.0
2023-07-28 09:40:00,84.7,84.7,84.24,84.3,10315.0,83.4104,83.4104,82.9574,83.0165,10315.0
2023-07-28 09:45:00,84.24,84.54,84.22,84.47,7055.0,82.9574,83.2528,82.9377,83.1839,7055.0
2023-07-28 09:50:00,84.52,84.63,84.42,84.47,9949.0,83.2331,83.3415,83.1347,83.1839,9949.0
2023-07-28 09:55:00,84.47,84.55,84.3,84.32,10259.0,83.1839,83.2627,83.0165,83.0362,10259.0
2023-07-28 10:00:00,84.32,84.75,84.32,84.65,11700.0,83.0362,83.4596,83.0362,83.3612,11700.0
2023-07-28 10:05:00,84.64,84.93,84.6,84.64,8610.0,83.3513,83.6369,83.3119,83.3513,8610.0
2023-07-28 10:10:00,84.66,84.86,84.59,84.79,6788.0,83.371,83.568,83.3021,83.499,6788.0
2023-07-28 10:15:00,84.77,85.09,84.77,84.84,20116.0,83.4793,83.7945,83.4793,83.5483,20116.0
2023-07-28 10:20:00,84.83,84.95,84.61,84.61,13159.0,83.5384,83.6566,83.3218,83.3218,13159.0
2023-07-28 10:25:00,84.62,84.63,84.32,84.47,17405.0,83.3316,83.3415,83.0362,83.1839,17405.0
2023-07-28 10:30:00,84.48,84.61,84.43,84.47,7774.0,83.1938,83.3218,83.1445,83.1839,7774.0
2023-07-28 10:35:00,84.45,84.46,84.26,84.3,8488.0,83.1642,83.1741,82.9771,83.0165,8488.0
2023-07-28 10:40:00,84.27,84.36,84.27,84.35,11391.0,82.9869,83.0756,82.9869,83.0657,11391.0
2023-07-28 10:45:00,84.33,84.35,84.19,84.21,11021.0,83.046,83.0657,82.9082,82.9279,11021.0
2023-07-28 10:50:00,84.24,84.34,84.0,84.0,8864.0,82.9574,83.0559,82.7211,82.7211,8864.0
2023-07-28 10:55:00,84.04,84.31,84.02,84.31,17948.0,82.7604,83.0263,82.7408,83.0263,17948.0
2023-07-28 11:00:00,84.32,84.4,84.19,84.2,7505.0,83.0362,83.115,82.9082,82.918,7505.0
2023-07-28 11:05:00,84.24,84.34,84.19,84.32,4231.0,82.9574,83.0559,82.9082,83.0362,4231.0
2023-07-28 11:10:00,84.3,84.4,84.28,84.37,5394.0,83.0165,83.115,82.9968,83.0854,5394.0
2023-07-28 11:15:00,84.37,84.55,84.35,84.46,8197.0,83.0854,83.2627,83.0657,83.1741,8197.0
2023-07-28 11:20:00,84.47,84.55,84.3,84.33,7025.0,83.1839,83.2627,83.0165,83.046,7025.0
2023-07-28 11:25:00,84.3,84.48,84.3,84.46,12139.0,83.0165,83.1938,83.0165,83.1741,12139.0
2023-07-28 11:30:00,84.46,84.5,84.37,84.37,10034.0,83.1741,83.2134,83.0854,83.0854,10034.0
2023-07-28 11:35:00,84.38,84.51,84.33,84.41,27292.0,83.0953,83.2233,83.046,83.1248,27292.0
2023-07-28 11:40:00,84.41,84.5,84.32,84.4,8334.0,83.1248,83.2134,83.0362,83.115,8334.0
2023-07-28 11:45:00,84.42,84.6,84.42,84.54,7636.0,83.1347,83.3119,83.1347,83.2528,7636.0
2023-07-28 11:50:00,84.53,84.6,84.52,84.53,4292.0,83.243,83.3119,83.2331,83.243,4292.0
2023-07-28 11:55:00,84.52,84.58,84.47,84.57,8560.0,83.2331,83.2922,83.1839,83.2824,8560.0
2023-07-28 12:00:00,84.63,84.64,84.52,84.63,8674.0,83.3415,83.3513,83.2331,83.3415,8674.0
2023-07-28 12:05:00,84.62,84.7,84.6,84.6,4896.0,83.3316,83.4104,83.3119,83.3119,4896.0
2023-07-28 12:10:00,84.59,84.72,84.59,84.61,6393.0,83.3021,83.4301,83.3021,83.3218,6393.0
2023-07-28 12:15:00,84.66,84.7,84.62,84.62,5216.0,83.371,83.4104,83.3316,83.3316,5216.0
2023-07-28 12:20:00,84.61,84.62,84.53,84.6,8302.0,83.3218,83.3316,83.243,83.3119,8302.0
2023-07-28 12:25:00,84.61,84.7,84.59,84.7,6769.0,83.3218,83.4104,83.3021,83.4104,6769.0
2023-07-28 12:30:00,84.69,84.74,84.6,84.6,6906.0,83.4006,83.4498,83.3119,83.3119,6906.0
2023-07-28 12:35:00,84.61,84.67,84.59,84.63,9160.0,83.3218,83.3809,83.3021,83.3415,9160.0
2023-07-28 12:40:00,84.63,84.67,84.56,84.6,6331.0,83.3415,83.3809,83.2725,83.3119,6331.0
2023-07-28 12:45:00,84.62,84.65,84.6,84.62,5394.0,83.3316,83.3612,83.3119,83.3316,5394.0
2023-07-28 12:50:00,84.61,84.64,84.56,84.57,6164.0,83.3218,83.3513,83.2725,83.2824,6164.0
2023-07-28 12:55:00,84.58,84.69,84.58,84.66,6326.0,83.2922,83.4006,83.2922,83.371,6326.0
2023-07-28 13:00:00,84.64,84.67,84.53,84.61,14116.0,83.3513,83.3809,83.243,83.3218,14116.0
2023-07-28 13:05:00,84.62,84.72,84.61,84.72,12402.0,83.3316,83.4301,83.3218,83.4301,12402.0
2023-07-28 13:10:00,84.73,84.89,84.69,84.89,16941.0,83.4399,83.5975,83.4006,83.5975,16941.0
2023-07-28 13:15:00,84.91,84.93,84.79,84.83,11415.0,83.6172,83.6369,83.499,83.5384,11415.0
2023-07-28 13:20:00,84.83,84.88,84.75,84.77,7079.0,83.5384,83.5877,83.4596,83.4793,7079.0
2023-07-28 13:25:00,84.74,84.87,84.67,84.87,9112.0,83.4498,83.5778,83.3809,83.5778,9112.0
2023-07-28 13:30:00,84.84,84.9,84.74,84.74,11328.0,83.5483,83.6074,83.4498,83.4498,11328.0
2023-07-28 13:35:00,84.73,84.82,84.65,84.75,12334.0,83.4399,83.5286,83.3612,83.4596,12334.0
2023-07-28 13:40:00,84.75,84.77,84.68,84.7,9431.0,83.4596,83.4793,83.3907,83.4104,9431.0
2023-07-28 13:45:00,84.7,84.7,84.58,84.58,3894.0,83.4104,83.4104,83.2922,83.2922,3894.0
2023-07-28 13:50:00,84.58,84.63,84.54,84.59,10218.0,83.2922,83.3415,83.2528,83.3021,10218.0
2023-07-28 13:55:00,84.59,84.61,84.49,84.54,6793.0,83.3021,83.3218,83.2036,83.2528,6793.0
2023-07-28 14:00:00,84.55,84.66,84.43,84.66,19939.0,83.2627,83.371,83.1445,83.371,19939.0
2023-07-28 14:05:00,84.65,84.69,84.57,84.69,8990.0,83.3612,83.4006,83.2824,83.4006,8990.0
2023-07-28 14:10:00,84.71,84.71,84.56,84.56,4656.0,83.4202,83.4202,83.2725,83.2725,4656.0
2023-07-28 14:15:00,84.55,84.74,84.55,84.73,6915.0,83.2627,83.4498,83.2627,83.4399,6915.0
2023-07-28 14:20:00,84.73,84.93,84.71,84.91,23170.0,83.4399,83.6369,83.4202,83.6172,23170.0
2023-07-28 14:25:00,84.92,84.96,84.84,84.93,11332.0,83.6271,83.6664,83.5483,83.6369,11332.0
2023-07-28 14:30:00,84.95,84.95,84.75,84.75,7477.0,83.6566,83.6566,83.4596,83.4596,7477.0
2023-07-28 14:35:00,84.78,84.86,84.65,84.69,8922.0,83.4892,83.568,83.3612,83.4006,8922.0
2023-07-28 14:40:00,84.69,84.76,84.66,84.73,88395.0,83.4006,83.4695,83.371,83.4399,88395.0
2023-07-28 14:45:00,84.75,84.82,84.75,84.77,7061.0,83.4596,83.5286,83.4596,83.4793,7061.0
2023-07-28 14:50:00,84.76,84.85,84.73,84.81,11509.0,83.4695,83.5581,83.4399,83.5187,11509.0
2023-07-28 14:55:00,84.83,84.84,84.68,84.7,25963.0,83.5384,83.5483,83.3907,83.4104,25963.0
2023-07-28 15:00:00,84.7,84.72,84.65,84.65,9175.0,83.4104,83.4301,83.3612,83.3612,9175.0
2023-07-28 15:05:00,84.65,84.7,84.58,84.59,10275.0,83.3612,83.4104,83.2922,83.3021,10275.0
2023-07-28 15:10:00,84.6,84.67,84.6,84.66,10195.0,83.3119,83.3809,83.3119,83.371,10195.0
2023-07-28 15:15:00,84.65,84.83,84.65,84.81,9001.0,83.3612,83.5384,83.3612,83.5187,9001.0
2023-07-28 15:20:00,84.84,84.84,84.69,84.73,13626.0,83.5483,83.5483,83.4006,83.4399,13626.0
2023-07-28 15:25:00,84.74,84.77,84.62,84.62,11992.0,83.4498,83.4793,83.3316,83.3316,11992.0
2023-07-28 15:30:00,84.63,84.8,84.6,84.77,13151.0,83.3415,83.5089,83.3119,83.4793,13151.0
2023-07-28 15:35:00,84.77,84.82,84.71,84.74,15350.0,83.4793,83.5286,83.4202,83.4498,15350.0
2023-07-28 15:40:00,84.72,84.76,84.64,84.65,20560.0,83.4301,83.4695,83.3513,83.3612,20560.0
2023-07-28 15:45:00,84.66,84.75,84.6,84.7,29115.0,83.371,83.4596,83.3119,83.4104,29115.0
2023-07-28 15:50:00,84.69,84.88,84.67,84.86,45342.0,83.4006,83.5877,83.3809,83.568,45342.0
2023-07-28 15:55:00,84.84,84.89,84.79,84.82,130172.0,83.5483,83.5975,83.499,83.5286,130172.0
2023-07-31 09:30:00,85.31,85.49,85.11,85.22,42372.0,84.0111,84.1884,83.8142,83.9225,42372.0
2023-07-31 09:35:00,85.2,85.23,84.8,84.88,23462.0,83.9028,83.9323,83.5089,83.5877,23462.0
2023-07-31 09:40:00,84.92,84.93,84.66,84.76,17803.0,83.6271,83.6369,83.371,83.4695,17803.0
2023-07-31 09:45:00,84.76,84.97,84.67,84.7,30327.0,83.4695,83.6763,83.3809,83.4104,30327.0
2023-07-31 09:50:00,84.7,84.83,84.56,84.64,9652.0,83.4104,83.5384,83.2725,83.3513,9652.0
2023-07-31 09:55:00,84.59,84.59,84.32,84.39,13906.0,83.3021,83.3021,83.0362,83.1051,13906.0
2023-07-31 10:00:00,84.42,84.49,84.31,84.42,12899.0,83.1347,83.2036,83.0263,83.1347,12899.0
2023-07-31 10:05:00,84.46,84.5,84.31,84.31,6692.0,83.1741,83.2134,83.0263,83.0263,6692.0
2023-07-31 10:10:00,84.34,84.48,84.31,84.43,6176.0,83.0559,83.1938,83.0263,83.1445,6176.0
2023-07-31 10:15:00,84.43,84.55,84.43,84.52,5519.0,83.1445,83.2627,83.1445,83.2331,5519.0
2023-07-31 10:20:00,84.52,84.69,84.5,84.58,8331.0,83.2331,83.4006,83.2134,83.2922,8331.0
2023-07-31 10:25:00,84.59,84.65,84.53,84.54,4927.0,83.3021,83.3612,83.243,83.2528,4927.0
2023-07-31 10:30:00,84.56,84.61,84.32,84.4,5623.0,83.2725,83.3218,83.0362,83.115,5623.0
2023-07-31 10:35:00,84.37,84.39,84.29,84.29,4571.0,83.0854,83.1051,83.0066,83.0066,4571.0
2023-07-31 10:40:00,84.31,84.32,84.05,84.12,11736.0,83.0263,83.0362,82.7703,82.8392,11736.0
2023-07-31 10:45:00,84.1,84.11,83.78,83.85,12140.0,82.8195,82.8294,82.5044,82.5733,12140.0
2023-07-31 10:50:00,83.84,83.84,83.7,83.79,5378.0,82.5635,82.5635,82.4256,82.5143,5378.0
2023-07-31 10:55:00,83.8,83.84,83.67,83.67,16753.0,82.5241,82.5635,82.3961,82.3961,16753.0
2023-07-31 11:00:00,83.73,83.75,83.67,83.75,7010.0,82.4552,82.4749,82.3961,82.4749,7010.0
2023-07-31 11:05:00,83.72,83.83,83.72,83.77,8057.0,82.4453,82.5536,82.4453,82.4946,8057.0
2023-07-31 11:10:00,83.76,83.83,83.59,83.61,8987.0,82.4847,82.5536,82.3173,82.337,8987.0
2023-07-31 11:15:00,83.63,83.67,83.56,83.63,5435.0,82.3567,82.3961,82.2878,82.3567,5435.0
2023-07-31 11:20:00,83.62,83.66,83.56,83.56,10700.0,82.3468,82.3862,82.2878,82.2878,10700.0
2023-07-31 11:25:00,83.56,83.57,83.48,83.49,7938.0,82.2878,82.2976,82.209,82.2188,7938.0
2023-07-31 11:30:00,83.48,83.48,83.28,83.32,8507.0,82.209,82.209,82.012,82.0514,8507.0
2023-07-31 11:35:00,83.33,83.33,83.27,83.3,2374.0,82.0613,82.0613,82.0022,82.0317,2374.0
2023-07-31 11:40:00,83.26,83.4,83.22,83.37,14732.0,81.9923,82.1302,81.9529,82.1007,14732.0
2023-07-31 11:45:00,83.35,83.61,83.35,83.6,8019.0,82.081,82.337,82.081,82.3271,8019.0
2023-07-31 11:50:00,83.62,83.65,83.34,83.34,12369.0,82.3468,82.3764,82.0711,82.0711,12369.0
2023-07-31 11:55:00,83.35,83.42,83.24,83.39,11671.0,82.081,82.1499,81.9726,82.1203,11671.0
2023-07-31 12:00:00,83.45,83.52,83.4,83.5,12104.0,82.1794,82.2484,82.1302,82.2287,12104.0
2023-07-31 12:05:00,83.5,83.52,83.44,83.51,5207.0,82.2287,82.2484,82.1696,82.2385,5207.0
2023-07-31 12:10:00,83.51,83.55,83.42,83.55,5516.0,82.2385,82.2779,82.1499,82.2779,5516.0
2023-07-31 12:15:00,83.58,83.61,83.52,83.57,6453.0,82.3075,82.337,82.2484,82.2976,6453.0
2023-07-31 12:20:00,83.55,83.57,83.48,83.56,6300.0,82.2779,82.2976,82.209,82.2878,6300.0
2023-07-31 12:25:00,83.6,83.63,83.54,83.56,6985.0,82.3271,82.3567,82.2681,82.2878,6985.0
2023-07-31 12:30:00,83.56,83.56,83.46,83.48,3600.0,82.2878,82.2878,82.1893,82.209,3600.0
2023-07-31 12:35:00,83.46,83.48,83.43,83.46,6498.0,82.1893,82.209,82.1597,82.1893,6498.0
2023-07-31 12:40:00,83.47,83.63,83.46,83.61,6452.0,82.1991,82.3567,82.1893,82.337,6452.0
2023-07-31 12:45:00,83.59,83.7,83.54,83.7,3400.0,82.3173,82.4256,82.2681,82.4256,3400.0
2023-07-31 12:50:00,83.71,83.8,83.71,83.77,3443.0,82.4355,82.5241,82.4355,82.4946,3443.0
2023-07-31 12:55:00,83.77,83.77,83.69,83.69,5417.0,82.4946,82.4946,82.4158,82.4158,5417.0
2023-07-31 13:00:00,83.67,83.67,83.54,83.55,4070.0,82.3961,82.3961,82.2681,82.2779,4070.0
2023-07-31 13:05:00,83.53,83.61,83.52,83.6,4235.0,82.2582,82.337,82.2484,82.3271,4235.0
2023-07-31 13:10:00,83.65,83.67,83.61,83.63,4042.0,82.3764,82.3961,82.337,82.3567,4042.0
2023-07-31 13:15:00,83.63,83.64,83.47,83.47,3260.0,82.3567,82.3665,82.1991,82.1991,3260.0
2023-07-31 13:20:00,83.49,83.56,83.49,83.53,5826.0,82.2188,82.2878,82.2188,82.2582,5826.0
2023-07-31 13:25:00,83.53,83.63,83.5,83.61,5217.0,82.2582,82.3567,82.2287,82.337,5217.0
2023-07-31 13:30:00,83.62,83.68,83.61,83.67,3525.0,82.3468,82.4059,82.337,82.3961,3525.0
2023-07-31 13:35:00,83.71,83.73,83.68,83.72,4591.0,82.4355,82.4552,82.4059,82.4453,4591.0
2023-07-31 13:40:00,83.71,83.78,83.68,83.69,3403.0,82.4355,82.5044,82.4059,82.4158,3403.0
2023-07-31 13:45:00,83.68,83.68,83.6,83.66,8757.0,82.4059,82.4059,82.3271,82.3862,8757.0
2023-07-31 13:50:00,83.64,83.75,83.62,83.75,27942.0,82.3665,82.4749,82.3468,82.4749,27942.0
2023-07-31 13:55:00,83.71,83.81,83.7,83.76,4975.0,82.4355,82.534,82.4256,82.4847,4975.0
2023-07-31 14:00:00,83.78,83.85,83.78,83.84,5162.0,82.5044,82.5733,82.5044,82.5635,5162.0
2023-07-31 14:05:00,83.86,83.92,83.83,83.84,8385.0,82.5832,82.6423,82.5536,82.5635,8385.0
2023-07-31 14:10:00,83.84,83.94,83.84,83.9,4873.0,82.5635,82.662,82.5635,82.6226,4873.0
2023-07-31 14:15:00,83.85,83.85,83.81,83.81,3800.0,82.5733,82.5733,82.534,82.534,3800.0
2023-07-31 14:20:00,83.79,84.0,83.77,84.0,15949.0,82.5143,82.7211,82.4946,82.7211,15949.0
2023-07-31 14:25:00,83.97,84.09,83.91,84.09,34160.0,82.6915,82.8097,82.6324,82.8097,34160.0
2023-07-31 14:30:00,84.09,84.15,84.09,84.12,8420.0,82.8097,82.8688,82.8097,82.8392,8420.0
2023-07-31 14:35:00,84.08,84.12,84.04,84.07,7256.0,82.7998,82.8392,82.7604,82.79,7256.0
2023-07-31 14:40:00,84.06,84.08,84.01,84.05,9567.0,82.7801,82.7998,82.7309,82.7703,9567.0
2023-07-31 14:45:00,84.03,84.15,84.01,84.14,12958.0,82.7506,82.8688,82.7309,82.8589,12958.0
2023-07-31 14:50:00,84.15,84.29,84.15,84.25,6291.0,82.8688,83.0066,82.8688,82.9673,6291.0
2023-07-31 14:55:00,84.24,84.24,84.13,84.13,8857.0,82.9574,82.9574,82.8491,82.8491,8857.0
2023-07-31 15:00:00,84.12,84.17,84.03,84.03,11675.0,82.8392,82.8885,82.7506,82.7506,11675.0
2023-07-31 15:05:00,84.01,84.02,83.94,83.94,9514.0,82.7309,82.7408,82.662,82.662,9514.0
2023-07-31 15:10:00,83.95,83.97,83.93,83.93,7160.0,82.6718,82.6915,82.6521,82.6521,7160.0
2023-07-31 15:15:00,83.93,83.97,83.89,83.96,5291.0,82.6521,82.6915,82.6127,82.6817,5291.0
2023-07-31 15:20:00,83.96,84.03,83.96,83.98,6823.0,82.6817,82.7506,82.6817,82.7014,6823.0
2023-07-31 15:25:00,83.96,84.0,83.92,83.95,11702.0,82.6817,82.7211,82.6423,82.6718,11702.0
2023-07-31 15:30:00,83.97,84.01,83.91,84.01,9552.0,82.6915,82.7309,82.6324,82.7309,9552.0
2023-07-31 15:35:00,84.0,84.03,83.94,83.95,15263.0,82.7211,82.7506,82.662,82.6718,15263.0
2023-07-31 15:40:00,83.94,84.02,83.91,83.94,17655.0,82.662,82.7408,82.6324,82.662,17655.0
2023-07-31 15:45:00,83.93,83.98,83.84,83.88,43311.0,82.6521,82.7014,82.5635,82.6029,43311.0
2023-07-31 15:50:00,83.87,84.15,83.86,84.15,32412.0,82.593,82.8688,82.5832,82.8688,32412.0
2023-07-31 15:55:00,84.15,84.39,84.14,84.39,117563.0,82.8688,83.1051,82.8589,83.1051,117563.0
2023-08-01 09:30:00,84.09,84.45,83.82,84.18,57668.0,82.8097,83.1642,82.5438,82.8983,57668.0
2023-08-01 09:35:00,84.23,84.54,84.23,84.54,38453.0,82.9476,83.2528,82.9476,83.2528,38453.0
2023-08-01 09:40:00,84.51,84.74,84.48,84.6,22671.0,83.2233,83.4498,83.1938,83.3119,22671.0
2023-08-01 09:45:00,84.75,84.86,84.58,84.75,13435.0,83.4596,83.568,83.2922,83.4596,13435.0
2023-08-01 09:50:00,84.73,84.96,84.7,84.95,6623.0,83.4399,83.6664,83.4104,83.6566,6623.0
2023-08-01 09:55:00,85.02,85.05,84.75,84.98,16244.0,83.7255,83.7551,83.4596,83.6861,16244.0
2023-08-01 10:00:00,85.0,85.13,84.9,84.93,9974.0,83.7058,83.8339,83.6074,83.6369,9974.0
2023-08-01 10:05:00,84.98,85.18,84.98,85.14,14473.0,83.6861,83.8831,83.6861,83.8437,14473.0
2023-08-01 10:10:00,85.03,85.14,84.61,84.68,17323.0,83.7354,83.8437,83.3218,83.3907,17323.0
2023-08-01 10:15:00,84.67,84.67,84.48,84.57,19975.0,83.3809,83.3809,83.1938,83.2824,19975.0
2023-08-01 10:20:00,84.58,84.67,84.52,84.52,7651.0,83.2922,83.3809,83.2331,83.2331,7651.0
2023-08-01 10:25:00,84.59,84.67,84.5,84.56,9232.0,83.3021,83.3809,83.2134,83.2725,9232.0
2023-08-01 10:30:00,84.52,84.7,84.45,84.67,7326.0,83.2331,83.4104,83.1642,83.3809,7326.0
2023-08-01 10:35:00,84.67,84.76,84.57,84.59,7426.0,83.3809,83.4695,83.2824,83.3021,7426.0
2023-08-01 10:40:00,84.63,84.74,84.46,84.46,7181.0,83.3415,83.4498,83.1741,83.1741,7181.0
2023-08-01 10:45:00,84.48,84.49,84.37,84.47,6938.0,83.1938,83.2036,83.0854,83.1839,6938.0
2023-08-01 10:50:00,84.49,84.66,84.49,84.61,7870.0,83.2036,83.371,83.2036,83.3218,7870.0
2023-08-01 10:55:00,84.63,84.73,84.49,84.53,8676.0,83.3415,83.4399,83.2036,83.243,8676.0
2023-08-01 11:00:00,84.54,84.67,84.35,84.37,38071.0,83.2528,83.3809,83.0657,83.0854,38071.0
2023-08-01 11:05:00,84.37,84.44,84.35,84.41,8657.0,83.0854,83.1544,83.0657,83.1248,8657.0
2023-08-01 11:10:00,84.4,84.5,84.33,84.34,4596.0,83.115,83.2134,83.046,83.0559,4596.0
2023-08-01 11:15:00,84.36,84.43,84.22,84.33,13356.0,83.0756,83.1445,82.9377,83.046,13356.0
2023-08-01 11:20:00,84.32,84.39,84.28,84.38,5421.0,83.0362,83.1051,82.9968,83.0953,5421.0
2023-08-01 11:25:00,84.4,84.51,84.35,84.48,8020.0,83.115,83.2233,83.0657,83.1938,8020.0
2023-08-01 11:30:00,84.5,84.56,84.49,84.54,8612.0,83.2134,83.2725,83.2036,83.2528,8612.0
2023-08-01 11:35:00,84.51,84.61,84.48,84.5,17322.0,83.2233,83.3218,83.1938,83.2134,17322.0
2023-08-01 11:40:00,84.48,84.56,84.43,84.44,9797.0,83.1938,83.2725,83.1445,83.1544,9797.0
2023-08-01 11:45:00,84.4,84.55,84.38,84.53,7166.0,83.115,83.2627,83.0953,83.243,7166.0
2023-08-01 11:50:00,84.55,84.55,84.49,84.52,4065.0,83.2627,83.2627,83.2036,83.2331,4065.0
2023-08-01 11:55:00,84.52,84.57,84.47,84.49,5140.0,83.2331,83.2824,83.1839,83.2036,5140.0
2023-08-01 12:00:00,84.49,84.5,84.32,84.34,5250.0,83.2036,83.2134,83.0362,83.0559,5250.0
2023-08-01 12:05:00,84.39,84.43,84.34,84.39,3303.0,83.1051,83.1445,83.0559,83.1051,3303.0
2023-08-01 12:10:00,84.39,84.39,84.28,84.29,4601.0,83.1051,83.1051,82.9968,83.0066,4601.0
2023-08-01 12:15:00,84.31,84.42,84.26,84.27,7622.0,83.0263,83.1347,82.9771,82.9869,7622.0
2023-08-01 12:20:00,84.28,84.33,84.22,84.29,7244.0,82.9968,83.046,82.9377,83.0066,7244.0
2023-08-01 12:25:00,84.28,84.35,84.26,84.34,5287.0,82.9968,83.0657,82.9771,83.0559,5287.0
2023-08-01 12:30:00,84.32,84.4,84.25,84.4,6220.0,83.0362,83.115,82.9673,83.115,6220.0
2023-08-01 12:35:00,84.45,84.46,84.34,84.34,14299.0,83.1642,83.1741,83.0559,83.0559,14299.0
2023-08-01 12:40:00,84.34,84.37,84.3,84.36,4982.0,83.0559,83.0854,83.0165,83.0756,4982.0
2023-08-01 12:45:00,84.36,84.37,84.29,84.33,4070.0,83.0756,83.0854,83.0066,83.046,4070.0
2023-08-01 12:50:00,84.31,84.34,84.28,84.34,2913.0,83.0263,83.0559,82.9968,83.0559,2913.0
2023-08-01 12:55:00,84.36,84.36,84.26,84.28,2710.0,83.0756,83.0756,82.9771,82.9968,2710.0
2023-08-01 13:00:00,84.29,84.35,84.29,84.3,2509.0,83.0066,83.0657,83.0066,83.0165,2509.0
2023-08-01 13:05:00,84.28,84.34,84.25,84.26,5388.0,82.9968,83.0559,82.9673,82.9771,5388.0
2023-08-01 13:10:00,84.24,84.29,84.2,84.27,8941.0,82.9574,83.0066,82.918,82.9869,8941.0
2023-08-01 13:15:00,84.28,84.35,84.22,84.22,11331.0,82.9968,83.0657,82.9377,82.9377,11331.0
2023-08-01 13:20:00,84.24,84.33,84.22,84.27,8209.0,82.9574,83.046,82.9377,82.9869,8209.0
2023-08-01 13:25:00,84.25,84.31,84.23,84.28,6963.0,82.9673,83.0263,82.9476,82.9968,6963.0
2023-08-01 13:30:00,84.28,84.28,84.21,84.27,6405.0,82.9968,82.9968,82.9279,82.9869,6405.0
2023-08-01 13:35:00,84.28,84.42,84.28,84.42,5724.0,82.9968,83.1347,82.9968,83.1347,5724.0
2023-08-01 13:40:00,84.43,84.51,84.43,84.44,5224.0,83.1445,83.2233,83.1445,83.1544,5224.0
2023-08-01 13:45:00,84.42,84.45,84.38,84.38,4324.0,83.1347,83.1642,83.0953,83.0953,4324.0
2023-08-01 13:50:00,84.39,84.44,84.37,84.4,6235.0,83.1051,83.1544,83.0854,83.115,6235.0
2023-08-01 13:55:00,84.41,84.41,84.34,84.35,2927.0,83.1248,83.1248,83.0559,83.0657,2927.0
2023-08-01 14:00:00,84.36,84.44,84.34,84.43,8690.0,83.0756,83.1544,83.0559,83.1445,8690.0
2023-08-01 14:05:00,84.42,84.47,84.42,84.46,5110.0,83.1347,83.1839,83.1347,83.1741,5110.0
2023-08-01 14:10:00,84.45,84.48,84.39,84.43,12307.0,83.1642,83.1938,83.1051,83.1445,12307.0
2023-08-01 14:15:00,84.43,84.5,84.41,84.48,13955.0,83.1445,83.2134,83.1248,83.1938,13955.0
2023-08-01 14:20:00,84.46,84.47,84.43,84.46,4355.0,83.1741,83.1839,83.1445,83.1741,4355.0
2023-08-01 14:25:00,84.44,84.48,84.39,84.43,4718.0,83.1544,83.1938,83.1051,83.1445,4718.0
2023-08-01 14:30:00,84.45,84.48,84.43,84.47,8288.0,83.1642,83.1938,83.1445,83.1839,8288.0
2023-08-01 14:35:00,84.45,84.54,84.45,84.53,6393.0,83.1642,83.2528,83.1642,83.243,6393.0
2023-08-01 14:40:00,84.53,84.59,84.52,84.53,5725.0,83.243,83.3021,83.2331,83.243,5725.0
2023-08-01 14:45:00,84.53,84.55,84.5,84.52,6624.0,83.243,83.2627,83.2134,83.2331,6624.0
2023-08-01 14:50:00,84.52,84.53,84.5,84.53,4318.0,83.2331,83.243,83.2134,83.243,4318.0
2023-08-01 14:55:00,84.54,84.54,84.46,84.49,6627.0,83.2528,83.2528,83.1741,83.2036,6627.0
2023-08-01 15:00:00,84.5,84.58,84.5,84.56,8098.0,83.2134,83.2922,83.2134,83.2725,8098.0
2023-08-01 15:05:00,84.56,84.61,84.5,84.5,10162.0,83.2725,83.3218,83.2134,83.2134,10162.0
2023-08-01 15:10:00,84.51,84.59,84.49,84.59,8485.0,83.2233,83.3021,83.2036,83.3021,8485.0
2023-08-01 15:15:00,84.56,84.58,84.52,84.53,6926.0,83.2725,83.2922,83.2331,83.243,6926.0
2023-08-01 15:20:00,84.54,84.6,84.51,84.56,17642.0,83.2528,83.3119,83.2233,83.2725,17642.0
2023-08-01 15:25:00,84.56,84.6,84.52,84.52,6052.0,83.2725,83.3119,83.2331,83.2331,6052.0
2023-08-01 15:30:00,84.52,84.65,84.51,84.62,13708.0,83.2331,83.3612,83.2233,83.3316,13708.0
2023-08-01 15:35:00,84.63,84.63,84.54,84.56,12562.0,83.3415,83.3415,83.2528,83.2725,12562.0
2023-08-01 15:40:00,84.56,84.58,84.52,84.56,13023.0,83.2725,83.2922,83.2331,83.2725,13023.0
2023-08-01 15:45:00,84.55,84.73,84.55,84.7,15134.0,83.2627,83.4399,83.2627,83.4104,15134.0
2023-08-01 15:50:00,84.7,84.72,84.64,84.7,34177.0,83.4104,83.4301,83.3513,83.4104,34177.0
2023-08-01 15:55:00,84.7,84.7,84.58,84.62,87848.0,83.4104,83.4104,83.2922,83.3316,87848.0
2023-08-02 09:30:00,83.97,83.97,83.42,83.92,37210.0,82.6915,82.6915,82.1499,82.6423,37210.0
2023-08-02 09:35:00,83.92,84.23,83.85,84.11,15884.0,82.6423,82.9476,82.5733,82.8294,15884.0
2023-08-02 09:40:00,84.16,84.38,83.82,83.82,22128.0,82.8786,83.0953,82.5438,82.5438,22128.0
2023-08-02 09:45:00,83.74,83.93,83.6,83.89,28348.0,82.465,82.6521,82.3271,82.6127,28348.0
2023-08-02 09:50:00,83.89,83.89,83.45,83.53,12863.0,82.6127,82.6127,82.1794,82.2582,12863.0
2023-08-02 09:55:00,83.58,83.71,83.46,83.65,14617.0,82.3075,82.4355,82.1893,82.3764,14617.0
2023-08-02 10:00:00,83.67,83.9,83.63,83.9,16918.0,82.3961,82.6226,82.3567,82.6226,16918.0
2023-08-02 10:05:00,83.89,83.96,83.51,83.51,13619.0,82.6127,82.6817,82.2385,82.2385,13619.0
2023-08-02 10:10:00,83.57,83.82,83.57,83.81,8821.0,82.2976,82.5438,82.2976,82.534,8821.0
2023-08-02 10:15:00,83.75,83.75,83.58,83.65,11442.0,82.4749,82.4749,82.3075,82.3764,11442.0
2023-08-02 10:20:00,83.71,83.89,83.59,83.67,292321.0,82.4355,82.6127,82.3173,82.3961,292321.0
2023-08-02 10:25:00,83.71,83.84,83.5,83.5,15077.0,82.4355,82.5635,82.2287,82.2287,15077.0
2023-08-02 10:30:00,83.46,83.57,83.15,83.27,15825.0,82.1893,82.2976,81.884,82.0022,15825.0
2023-08-02 10:35:00,83.28,83.32,82.89,82.89,20522.0,82.012,82.0514,81.628,81.628,20522.0
2023-08-02 10:40:00,82.93,83.01,82.76,82.78,22515.0,81.6674,81.7461,81.4999,81.5196,22515.0
2023-08-02 10:45:00,82.77,82.85,82.58,82.71,22978.0,81.5098,81.5886,81.3227,81.4507,22978.0
2023-08-02 10:50:00,82.71,82.79,82.51,82.53,24894.0,81.4507,81.5295,81.2537,81.2734,24894.0
2023-08-02 10:55:00,82.51,82.66,82.45,82.66,18739.0,81.2537,81.4015,81.1947,81.4015,18739.0
2023-08-02 11:00:00,82.63,82.82,82.54,82.82,14905.0,81.3719,81.559,81.2833,81.559,14905.0
2023-08-02 11:05:00,82.85,82.93,82.82,82.88,5589.0,81.5886,81.6674,81.559,81.6181,5589.0
2023-08-02 11:10:00,82.83,83.05,82.83,83.01,10342.0,81.5689,81.7855,81.5689,81.7461,10342.0
2023-08-02 11:15:00,82.99,82.99,82.85,82.9,6504.0,81.7264,81.7264,81.5886,81.6378,6504.0
2023-08-02 11:20:00,82.9,83.13,82.87,82.99,6913.0,81.6378,81.8643,81.6083,81.7264,6913.0
2023-08-02 11:25:00,83.01,83.1,82.93,83.07,4418.0,81.7461,81.8348,81.6674,81.8052,4418.0
2023-08-02 11:30:00,83.08,83.28,83.06,83.27,9426.0,81.8151,82.012,81.7954,82.0022,9426.0
2023-08-02 11:35:00,83.26,83.43,83.26,83.3,7751.0,81.9923,82.1597,81.9923,82.0317,7751.0
2023-08-02 11:40:00,83.26,83.29,83.19,83.23,10909.0,81.9923,82.0219,81.9234,81.9628,10909.0
2023-08-02 11:45:00,83.24,83.37,83.24,83.36,7868.0,81.9726,82.1007,81.9726,82.0908,7868.0
2023-08-02 11:50:00,83.34,83.41,83.32,83.38,12035.0,82.0711,82.14,82.0514,82.1105,12035.0
2023-08-02 11:55:00,83.36,83.36,83.25,83.25,10994.0,82.0908,82.0908,81.9825,81.9825,10994.0
2023-08-02 12:00:00,83.25,83.33,83.21,83.29,11119.0,81.9825,82.0613,81.9431,82.0219,11119.0
2023-08-02 12:05:00,83.31,83.32,83.2,83.25,17302.0,82.0416,82.0514,81.9332,81.9825,17302.0
2023-08-02 12:10:00,83.28,83.34,83.2,83.22,17546.0,82.012,82.0711,81.9332,81.9529,17546.0
2023-08-02 12:15:00,83.2,83.37,83.2,83.37,17599.0,81.9332,82.1007,81.9332,82.1007,17599.0
2023-08-02 12:20:00,83.38,83.43,83.16,83.17,14253.0,82.1105,82.1597,81.8938,81.9037,14253.0
2023-08-02 12:25:00,83.2,83.26,83.16,83.26,12862.0,81.9332,81.9923,81.8938,81.9923,12862.0
2023-08-02 12:30:00,83.25,83.3,83.14,83.23,16297.0,81.9825,82.0317,81.8742,81.9628,16297.0
2023-08-02 12:35:00,83.22,83.41,83.19,83.37,13349.0,81.9529,82.14,81.9234,82.1007,13349.0
2023-08-02 12:40:00,83.38,83.46,83.29,83.44,8336.0,82.1105,82.1893,82.0219,82.1696,8336.0
2023-08-02 12:45:00,83.44,83.56,83.42,83.51,6895.0,82.1696,82.2878,82.1499,82.2385,6895.0
2023-08-02 12:50:00,83.55,83.57,83.44,83.44,6230.0,82.2779,82.2976,82.1696,82.1696,6230.0
2023-08-02 12:55:00,83.46,83.73,83.46,83.72,7394.0,82.1893,82.4552,82.1893,82.4453,7394.0
2023-08-02 13:00:00,83.73,83.73,83.66,83.73,4525.0,82.4552,82.4552,82.3862,82.4552,4525.0
2023-08-02 13:05:00,83.73,83.78,83.68,83.78,6972.0,82.4552,82.5044,82.4059,82.5044,6972.0
2023-08-02 13:10:00,83.78,83.81,83.67,83.68,6169.0,82.5044,82.534,82.3961,82.4059,6169.0
2023-08-02 13:15:00,83.66,83.76,83.64,83.74,6414.0,82.3862,82.4847,82.3665,82.465,6414.0
2023-08-02 13:20:00,83.74,83.76,83.67,83.75,4271.0,82.465,82.4847,82.3961,82.4749,4271.0
2023-08-02 13:25:00,83.73,83.74,83.63,83.69,9138.0,82.4552,82.465,82.3567,82.4158,9138.0
2023-08-02 13:30:00,83.68,83.74,83.62,83.62,5500.0,82.4059,82.465,82.3468,82.3468,5500.0
2023-08-02 13:35:00,83.63,83.75,83.63,83.68,2985.0,82.3567,82.4749,82.3567,82.4059,2985.0
2023-08-02 13:40:00,83.71,83.77,83.65,83.66,6719.0,82.4355,82.4946,82.3764,82.3862,6719.0
2023-08-02 13:45:00,83.67,83.69,83.54,83.54,4098.0,82.3961,82.4158,82.2681,82.2681,4098.0
2023-08-02 13:50:00,83.53,83.66,83.5,83.66,5202.0,82.2582,82.3862,82.2287,82.3862,5202.0
2023-08-02 13:55:00,83.65,83.69,83.58,83.58,9418.0,82.3764,82.4158,82.3075,82.3075,9418.0
2023-08-02 14:00:00,83.58,83.63,83.54,83.56,6639.0,82.3075,82.3567,82.2681,82.2878,6639.0
2023-08-02 14:05:00,83.55,83.6,83.52,83.56,19245.0,82.2779,82.3271,82.2484,82.2878,19245.0
2023-08-02 14:10:00,83.57,83.57,83.46,83.51,10323.0,82.2976,82.2976,82.1893,82.2385,10323.0
2023-08-02 14:15:00,83.53,83.54,83.42,83.52,6586.0,82.2582,82.2681,82.1499,82.2484,6586.0
2023-08-02 14:20:00,83.49,83.51,83.42,83.45,10537.0,82.2188,82.2385,82.1499,82.1794,10537.0
2023-08-02 14:25:00,83.48,83.61,83.47,83.61,5427.0,82.209,82.337,82.1991,82.337,5427.0
2023-08-02 14:30:00,83.64,83.71,83.61,83.64,8068.0,82.3665,82.4355,82.337,82.3665,8068.0
2023-08-02 14:35:00,83.65,83.65,83.58,83.61,6023.0,82.3764,82.3764,82.3075,82.337,6023.0
2023-08-02 14:40:00,83.6,83.6,83.42,83.42,6944.0,82.3271,82.3271,82.1499,82.1499,6944.0
2023-08-02 14:45:00,83.43,83.5,83.43,83.46,8517.0,82.1597,82.2287,82.1597,82.1893,8517.0
2023-08-02 14:50:00,83.47,83.51,83.4,83.41,7886.0,82.1991,82.2385,82.1302,82.14,7886.0
2023-08-02 14:55:00,83.41,83.49,83.41,83.47,6678.0,82.14,82.2188,82.14,82.1991,6678.0
2023-08-02 15:00:00,83.47,83.62,83.47,83.62,11111.0,82.1991,82.3468,82.1991,82.3468,11111.0
2023-08-02 15:05:00,83.64,83.65,83.51,83.53,8478.0,82.3665,82.3764,82.2385,82.2582,8478.0
2023-08-02 15:10:00,83.54,83.64,83.53,83.6,10973.0,82.2681,82.3665,82.2582,82.3271,10973.0
2023-08-02 15:15:00,83.59,83.6,83.44,83.5,11687.0,82.3173,82.3271,82.1696,82.2287,11687.0
2023-08-02 15:20:00,83.5,83.56,83.45,83.46,10373.0,82.2287,82.2878,82.1794,82.1893,10373.0
2023-08-02 15:25:00,83.44,83.44,83.29,83.36,19694.0,82.1696,82.1696,82.0219,82.0908,19694.0
2023-08-02 15:30:00,83.36,83.52,83.36,83.38,15708.0,82.0908,82.2484,82.0908,82.1105,15708.0
2023-08-02 15:35:00,83.38,83.56,83.38,83.52,13723.0,82.1105,82.2878,82.1105,82.2484,13723.0
2023-08-02 15:40:00,83.51,83.63,83.49,83.58,20655.0,82.2385,82.3567,82.2188,82.3075,20655.0
2023-08-02 15:45:00,83.58,83.65,83.51,83.61,31007.0,82.3075,82.3764,82.2385,82.337,31007.0
2023-08-02 15:50:00,83.6,83.71,83.46,83.56,50609.0,82.3271,82.4355,82.1893,82.2878,50609.0
2023-08-02 15:55:00,83.55,83.63,83.5,83.56,97155.0,82.2779,82.3567,82.2287,82.2878,97155.0
2023-08-03 09:30:00,83.09,83.1,82.4,82.47,56537.0,81.8249,81.8348,81.1454,81.2144,56537.0
2023-08-03 09:35:00,82.52,82.95,82.35,82.64,21219.0,81.2636,81.687,81.0962,81.3818,21219.0
2023-08-03 09:40:00,82.71,82.9,82.59,82.65,31752.0,81.4507,81.6378,81.3325,81.3916,31752.0
2023-08-03 09:45:00,82.65,82.68,82.34,82.48,24269.0,81.3916,81.4212,81.0863,81.2242,24269.0
2023-08-03 09:50:00,82.5,82.65,82.44,82.56,13420.0,81.2439,81.3916,81.1848,81.303,13420.0
2023-08-03 09:55:00,82.53,82.58,82.4,82.4,19003.0,81.2734,81.3227,81.1454,81.1454,19003.0
2023-08-03 10:00:00,82.44,82.63,82.42,82.53,13263.0,81.1848,81.3719,81.1651,81.2734,13263.0
2023-08-03 10:05:00,82.56,82.67,82.35,82.39,28253.0,81.303,81.4113,81.0962,81.1356,28253.0
2023-08-03 10:10:00,82.41,82.65,82.38,82.58,10046.0,81.1553,81.3916,81.1257,81.3227,10046.0
2023-08-03 10:15:00,82.57,82.57,82.29,82.45,30827.0,81.3128,81.3128,81.0371,81.1947,30827.0
2023-08-03 10:20:00,82.47,82.55,82.05,82.16,95529.0,81.2144,81.2931,80.8007,80.9091,95529.0
2023-08-03 10:25:00,82.13,82.13,81.54,81.56,52500.0,80.8795,80.8795,80.2985,80.3182,52500.0
2023-08-03 10:30:00,81.55,81.71,81.43,81.58,14087.0,80.3084,80.4659,80.1902,80.3379,14087.0
2023-08-03 10:35:00,81.6,81.82,81.58,81.81,20354.0,80.3576,80.5743,80.3379,80.5644,20354.0
2023-08-03 10:40:00,81.82,81.98,81.74,81.76,15492.0,80.5743,80.7318,80.4955,80.5152,15492.0
2023-08-03 10:45:00,81.77,81.79,81.56,81.58,13933.0,80.525,80.5447,80.3182,80.3379,13933.0
2023-08-03 10:50:00,81.57,81.73,81.54,81.6,9405.0,80.3281,80.4856,80.2985,80.3576,9405.0
2023-08-03 10:55:00,81.58,81.58,81.32,81.34,12525.0,80.3379,80.3379,80.0819,80.1016,12525.0
2023-08-03 11:00:00,81.33,81.35,81.11,81.21,24305.0,80.0917,80.1114,79.8751,79.9735,24305.0
2023-08-03 11:05:00,81.2,81.32,81.12,81.12,11714.0,79.9637,80.0819,79.8849,79.8849,11714.0
2023-08-03 11:10:00,81.12,81.3,81.07,81.3,9191.0,79.8849,80.0622,79.8357,80.0622,9191.0
2023-08-03 11:15:00,81.33,81.49,81.32,81.35,11145.0,80.0917,80.2493,80.0819,80.1114,11145.0
2023-08-03 11:20:00,81.34,81.41,81.19,81.22,10166.0,80.1016,80.1705,79.9538,79.9834,10166.0
2023-08-03 11:25:00,81.24,81.3,81.2,81.27,8295.0,80.0031,80.0622,79.9637,80.0326,8295.0
2023-08-03 11:30:00,81.25,81.32,81.03,81.06,11510.0,80.0129,80.0819,79.7963,79.8258,11510.0
2023-08-03 11:35:00,81.05,81.05,80.87,80.88,15951.0,79.816,79.816,79.6387,79.6486,15951.0
2023-08-03 11:40:00,80.88,81.02,80.83,80.83,12553.0,79.6486,79.7864,79.5993,79.5993,12553.0
2023-08-03 11:45:00,80.81,80.87,80.7,80.87,11252.0,79.5796,79.6387,79.4713,79.6387,11252.0
2023-08-03 11:50:00,80.88,81.01,80.88,80.95,13455.0,79.6486,79.7766,79.6486,79.7175,13455.0
2023-08-03 11:55:00,80.96,80.96,80.53,80.6,46393.0,79.7273,79.7273,79.3039,79.3728,46393.0
2023-08-03 12:00:00,80.61,80.73,80.54,80.71,10670.0,79.3827,79.5008,79.3137,79.4812,10670.0
2023-08-03 12:05:00,80.7,80.95,80.69,80.93,7149.0,79.4713,79.7175,79.4615,79.6978,7149.0
2023-08-03 12:10:00,80.97,80.99,80.74,80.76,6572.0,79.7372,79.7569,79.5107,79.5304,6572.0
2023-08-03 12:15:00,80.73,80.76,80.54,80.63,9913.0,79.5008,79.5304,79.3137,79.4024,9913.0
2023-08-03 12:20:00,80.59,80.66,80.53,80.56,7589.0,79.363,79.4319,79.3039,79.3334,7589.0
2023-08-03 12:25:00,80.58,80.75,80.56,80.59,24773.0,79.3531,79.5205,79.3334,79.363,24773.0
2023-08-03 12:30:00,80.57,80.73,80.48,80.73,13091.0,79.3433,79.5008,79.2547,79.5008,13091.0
2023-08-03 12:35:00,80.73,80.74,80.51,80.6,8045.0,79.5008,79.5107,79.2842,79.3728,8045.0
2023-08-03 12:40:00,80.61,80.8,80.6,80.66,7503.0,79.3827,79.5698,79.3728,79.4319,7503.0
2023-08-03 12:45:00,80.66,80.81,80.6,80.81,4848.0,79.4319,79.5796,79.3728,79.5796,4848.0
2023-08-03 12:50:00,80.83,80.83,80.7,80.72,13490.0,79.5993,79.5993,79.4713,79.491,13490.0
2023-08-03 12:55:00,80.69,81.0,80.69,80.94,8562.0,79.4615,79.7667,79.4615,79.7076,8562.0
2023-08-03 13:00:00,80.98,81.22,80.97,81.22,10831.0,79.747,79.9834,79.7372,79.9834,10831.0
2023-08-03 13:05:00,81.19,81.2,81.1,81.14,8537.0,79.9538,79.9637,79.8652,79.9046,8537.0
2023-08-03 13:10:00,81.14,81.38,81.14,81.26,10478.0,79.9046,80.1409,79.9046,80.0228,10478.0
2023-08-03 13:15:00,81.26,81.33,81.22,81.31,6955.0,80.0228,80.0917,79.9834,80.072,6955.0
2023-08-03 13:20:00,81.3,81.34,81.28,81.3,17072.0,80.0622,80.1016,80.0425,80.0622,17072.0
2023-08-03 13:25:00,81.3,81.45,81.3,81.38,10012.0,80.0622,80.2099,80.0622,80.1409,10012.0
2023-08-03 13:30:00,81.38,81.46,81.35,81.4,9722.0,80.1409,80.2197,80.1114,80.1606,9722.0
2023-08-03 13:35:00,81.39,81.56,81.36,81.54,6438.0,80.1508,80.3182,80.1213,80.2985,6438.0
2023-08-03 13:40:00,81.56,81.56,81.25,81.28,5896.0,80.3182,80.3182,80.0129,80.0425,5896.0
2023-08-03 13:45:00,81.25,81.41,81.2,81.36,8171.0,80.0129,80.1705,79.9637,80.1213,8171.0
2023-08-03 13:50:00,81.37,81.4,81.26,81.29,6050.0,80.1311,80.1606,80.0228,80.0523,6050.0
2023-08-03 13:55:00,81.3,81.3,81.06,81.1,8875.0,80.0622,80.0622,79.8258,79.8652,8875.0
2023-08-03 14:00:00,81.08,81.17,81.04,81.17,8160.0,79.8455,79.9341,79.8061,79.9341,8160.0
2023-08-03 14:05:00,81.18,81.24,81.12,81.2,19057.0,79.944,80.0031,79.8849,79.9637,19057.0
2023-08-03 14:10:00,81.21,81.28,81.18,81.22,10917.0,79.9735,80.0425,79.944,79.9834,10917.0
2023-08-03 14:15:00,81.22,81.32,81.19,81.31,23101.0,79.9834,80.0819,79.9538,80.072,23101.0
2023-08-03 14:20:00,81.3,81.38,81.27,81.36,8951.0,80.0622,80.1409,80.0326,80.1213,8951.0
2023-08-03 14:25:00,81.36,81.36,81.24,81.25,16703.0,80.1213,80.1213,80.0031,80.0129,16703.0
2023-08-03 14:30:00,81.26,81.3,81.11,81.11,21906.0,80.0228,80.0622,79.8751,79.8751,21906.0
2023-08-03 14:35:00,81.11,81.3,81.07,81.24,10258.0,79.8751,80.0622,79.8357,80.0031,10258.0
2023-08-03 14:40:00,81.24,81.29,81.19,81.2,6915.0,80.0031,80.0523,79.9538,79.9637,6915.0
2023-08-03 14:45:00,81.22,81.25,81.1,81.13,7436.0,79.9834,80.0129,79.8652,79.8948,7436.0
2023-08-03 14:50:00,81.14,81.2,81.07,81.16,10852.0,79.9046,79.9637,79.8357,79.9243,10852.0
2023-08-03 14:55:00,81.16,81.18,81.08,81.13,7593.0,79.9243,79.944,79.8455,79.8948,7593.0
2023-08-03 15:00:00,81.13,81.19,81.1,81.19,11492.0,79.8948,79.9538,79.8652,79.9538,11492.0
2023-08-03 15:05:00,81.18,81.19,81.01,81.06,9662.0,79.944,79.9538,79.7766,79.8258,9662.0
2023-08-03 15:10:00,81.06,81.06,80.95,80.98,11073.0,79.8258,79.8258,79.7175,79.747,11073.0
2023-08-03 15:15:00,80.98,81.09,80.9,81.05,16912.0,79.747,79.8554,79.6683,79.816,16912.0
2023-08-03 15:20:00,81.04,81.16,81.01,81.15,14313.0,79.8061,79.9243,79.7766,79.9145,14313.0
2023-08-03 15:25:00,81.15,81.16,81.07,81.1,12722.0,79.9145,79.9243,79.8357,79.8652,12722.0
2023-08-03 15:30:00,81.1,81.29,81.1,81.29,19112.0,79.8652,80.0523,79.8652,80.0523,19112.0
2023-08-03 15:35:00,81.28,81.29,81.18,81.2,17936.0,80.0425,80.0523,79.944,79.9637,17936.0
2023-08-03 15:40:00,81.21,81.35,81.17,81.29,31071.0,79.9735,80.1114,79.9341,80.0523,31071.0
2023-08-03 15:45:00,81.3,81.34,81.24,81.25,33894.0,80.0622,80.1016,80.0031,80.0129,33894.0
2023-08-03 15:50:00,81.24,81.4,81.22,81.37,63990.0,80.0031,80.1606,79.9834,80.1311,63990.0
2023-08-03 15:55:00,81.37,81.51,81.37,81.42,199589.0,80.1311,80.269,80.1311,80.1803,199589.0
2023-08-04 09:30:00,82.17,82.37,81.86,82.3,31363.0,80.9189,81.1159,80.6136,81.0469,31363.0
2023-08-04 09:35:00,82.28,82.28,81.56,81.98,16832.0,81.0272,81.0272,80.3182,80.7318,16832.0
2023-08-04 09:40:00,82.06,82.45,82.06,82.44,9295.0,80.8106,81.1947,80.8106,81.1848,9295.0
2023-08-04 09:45:00,82.51,82.91,82.43,82.63,22435.0,81.2537,81.6477,81.175,81.3719,22435.0
2023-08-04 09:50:00,82.7,82.76,82.14,82.24,25559.0,81.4409,81.4999,80.8894,80.9879,25559.0
2023-08-04 09:55:00,82.2,82.29,82.08,82.15,13081.0,80.9485,81.0371,80.8303,80.8992,13081.0
2023-08-04 10:00:00,82.24,82.5,82.2,82.5,14809.0,80.9879,81.2439,80.9485,81.2439,14809.0
2023-08-04 10:05:00,82.47,82.94,82.47,82.94,20875.0,81.2144,81.6772,81.2144,81.6772,20875.0
2023-08-04 10:10:00,83.03,83.28,82.99,83.17,14850.0,81.7658,82.012,81.7264,81.9037,14850.0
2023-08-04 10:15:00,83.16,83.39,83.06,83.35,20756.0,81.8938,82.1203,81.7954,82.081,20756.0
2023-08-04 10:20:00,83.31,83.38,83.14,83.17,16441.0,82.0416,82.1105,81.8742,81.9037,16441.0
2023-08-04 10:25:00,83.19,83.36,83.09,83.26,43025.0,81.9234,82.0908,81.8249,81.9923,43025.0
2023-08-04 10:30:00,83.28,83.43,83.25,83.43,11124.0,82.012,82.1597,81.9825,82.1597,11124.0
2023-08-04 10:35:00,83.43,83.46,83.32,83.44,15655.0,82.1597,82.1893,82.0514,82.1696,15655.0
2023-08-04 10:40:00,83.4,83.65,83.33,83.64,12163.0,82.1302,82.3764,82.0613,82.3665,12163.0
2023-08-04 10:45:00,83.64,83.85,83.55,83.84,26342.0,82.3665,82.5733,82.2779,82.5635,26342.0
2023-08-04 10:50:00,83.84,84.02,83.81,83.98,42755.0,82.5635,82.7408,82.534,82.7014,42755.0
2023-08-04 10:55:00,83.97,83.99,83.88,83.96,17428.0,82.6915,82.7112,82.6029,82.6817,17428.0
2023-08-04 11:00:00,83.94,84.07,83.89,84.05,26756.0,82.662,82.79,82.6127,82.7703,26756.0
2023-08-04 11:05:00,84.06,84.25,84.0,84.12,25427.0,82.7801,82.9673,82.7211,82.8392,25427.0
2023-08-04 11:10:00,84.18,84.24,84.05,84.22,18753.0,82.8983,82.9574,82.7703,82.9377,18753.0
2023-08-04 11:15:00,84.25,84.3,84.13,84.14,11406.0,82.9673,83.0165,82.8491,82.8589,11406.0
2023-08-04 11:20:00,84.17,84.17,83.92,84.02,14798.0,82.8885,82.8885,82.6423,82.7408,14798.0
2023-08-04 11:25:00,84.04,84.49,84.03,84.44,20596.0,82.7604,83.2036,82.7506,83.1544,20596.0
2023-08-04 11:30:00,84.44,84.52,84.28,84.33,12795.0,83.1544,83.2331,82.9968,83.046,12795.0
2023-08-04 11:35:00,84.34,84.38,84.21,84.34,12140.0,83.0559,83.0953,82.9279,83.0559,12140.0
2023-08-04 11:40:00,84.33,84.58,84.31,84.58,14146.0,83.046,83.2922,83.0263,83.2922,14146.0
2023-08-04 11:45:00,84.59,84.6,84.25,84.25,15855.0,83.3021,83.3119,82.9673,82.9673,15855.0
2023-08-04 11:50:00,84.26,84.26,84.07,84.12,9801.0,82.9771,82.9771,82.79,82.8392,9801.0
2023-08-04 11:55:00,84.16,84.29,84.13,84.29,7648.0,82.8786,83.0066,82.8491,83.0066,7648.0
2023-08-04 12:00:00,84.3,84.38,84.25,84.28,21445.0,83.0165,83.0953,82.9673,82.9968,21445.0
2023-08-04 12:05:00,84.29,84.37,84.15,84.37,6461.0,83.0066,83.0854,82.8688,83.0854,6461.0
2023-08-04 12:10:00,84.37,84.5,84.34,84.5,8995.0,83.0854,83.2134,83.0559,83.2134,8995.0
2023-08-04 12:15:00,84.49,84.49,84.38,84.4,18964.0,83.2036,83.2036,83.0953,83.115,18964.0
2023-08-04 12:20:00,84.42,84.42,84.26,84.36,11770.0,83.1347,83.1347,82.9771,83.0756,11770.0
2023-08-04 12:25:00,84.38,84.48,84.35,84.42,14812.0,83.0953,83.1938,83.0657,83.1347,14812.0
2023-08-04 12:30:00,84.45,84.46,84.41,84.46,5108.0,83.1642,83.1741,83.1248,83.1741,5108.0
2023-08-04 12:35:00,84.5,84.55,84.45,84.52,12548.0,83.2134,83.2627,83.1642,83.2331,12548.0
2023-08-04 12:40:00,84.53,84.54,84.44,84.52,9838.0,83.243,83.2528,83.1544,83.2331,9838.0
2023-08-04 12:45:00,84.52,84.56,84.46,84.55,8194.0,83.2331,83.2725,83.1741,83.2627,8194.0
2023-08-04 12:50:00,84.54,84.54,84.45,84.52,5283.0,83.2528,83.2528,83.1642,83.2331,5283.0
2023-08-04 12:55:00,84.52,84.52,84.4,84.41,12309.0,83.2331,83.2331,83.115,83.1248,12309.0
2023-08-04 13:00:00,84.42,84.43,84.35,84.36,8796.0,83.1347,83.1445,83.0657,83.0756,8796.0
2023-08-04 13:05:00,84.33,84.33,84.21,84.26,10429.0,83.046,83.046,82.9279,82.9771,10429.0
2023-08-04 13:10:00,84.24,84.28,84.22,84.25,8319.0,82.9574,82.9968,82.9377,82.9673,8319.0
2023-08-04 13:15:00,84.27,84.36,84.24,84.3,7503.0,82.9869,83.0756,82.9574,83.0165,7503.0
2023-08-04 13:20:00,84.31,84.32,84.14,84.22,17315.0,83.0263,83.0362,82.8589,82.9377,17315.0
2023-08-04 13:25:00,84.23,84.23,84.1,84.18,9095.0,82.9476,82.9476,82.8195,82.8983,9095.0
2023-08-04 13:30:00,84.18,84.3,84.08,84.28,10176.0,82.8983,83.0165,82.7998,82.9968,10176.0
2023-08-04 13:35:00,84.26,84.3,84.23,84.27,10457.0,82.9771,83.0165,82.9476,82.9869,10457.0
2023-08-04 13:40:00,84.25,84.31,84.21,84.31,6813.0,82.9673,83.0263,82.9279,83.0263,6813.0
2023-08-04 13:45:00,84.3,84.44,84.3,84.36,13860.0,83.0165,83.1544,83.0165,83.0756,13860.0
2023-08-04 13:50:00,84.37,84.37,84.28,84.31,6894.0,83.0854,83.0854,82.9968,83.0263,6894.0
2023-08-04 13:55:00,84.29,84.29,84.15,84.18,5397.0,83.0066,83.0066,82.8688,82.8983,5397.0
2023-08-04 14:00:00,84.2,84.24,84.09,84.13,87748.0,82.918,82.9574,82.8097,82.8491,87748.0
2023-08-04 14:05:00,84.13,84.29,84.11,84.2,28517.0,82.8491,83.0066,82.8294,82.918,28517.0
2023-08-04 14:10:00,84.16,84.39,84.12,84.38,19305.0,82.8786,83.1051,82.8392,83.0953,19305.0
2023-08-04 14:15:00,84.38,84.43,84.24,84.33,23630.0,83.0953,83.1445,82.9574,83.046,23630.0
2023-08-04 14:20:00,84.35,84.35,84.17,84.2,59071.0,83.0657,83.0657,82.8885,82.918,59071.0
2023-08-04 14:25:00,84.2,84.54,84.19,84.29,48453.0,82.918,83.2528,82.9082,83.0066,48453.0
2023-08-04 14:30:00,84.28,84.34,84.14,84.26,21806.0,82.9968,83.0559,82.8589,82.9771,21806.0
2023-08-04 14:35:00,84.28,84.34,84.26,84.26,30158.0,82.9968,83.0559,82.9771,82.9771,30158.0
2023-08-04 14:40:00,84.26,84.48,84.25,84.48,22718.0,82.9771,83.1938,82.9673,83.1938,22718.0
2023-08-04 14:45:00,84.48,84.6,84.16,84.2,22291.0,83.1938,83.3119,82.8786,82.918,22291.0
2023-08-04 14:50:00,84.2,84.44,84.13,84.14,12369.0,82.918,83.1544,82.8491,82.8589,12369.0
2023-08-04 14:55:00,84.13,84.34,84.03,84.23,21971.0,82.8491,83.0559,82.7506,82.9476,21971.0
2023-08-04 15:00:00,84.22,84.27,84.19,84.19,9806.0,82.9377,82.9869,82.9082,82.9082,9806.0
2023-08-04 15:05:00,84.2,84.31,84.18,84.24,9869.0,82.918,83.0263,82.8983,82.9574,9869.0
2023-08-04 15:10:00,84.25,84.29,84.22,84.29,14240.0,82.9673,83.0066,82.9377,83.0066,14240.0
2023-08-04 15:15:00,84.29,84.46,84.28,84.39,21917.0,83.0066,83.1741,82.9968,83.1051,21917.0
2023-08-04 15:20:00,84.37,84.46,84.34,84.38,22376.0,83.0854,83.1741,83.0559,83.0953,22376.0
2023-08-04 15:25:00,84.39,84.44,84.34,84.4,18313.0,83.1051,83.1544,83.0559,83.115,18313.0
2023-08-04 15:30:00,84.42,84.49,84.37,84.38,17003.0,83.1347,83.2036,83.0854,83.0953,17003.0
2023-08-04 15:35:00,84.39,84.43,84.16,84.2,30548.0,83.1051,83.1445,82.8786,82.918,30548.0
2023-08-04 15:40:00,84.22,84.27,84.13,84.25,34253.0,82.9377,82.9869,82.8491,82.9673,34253.0
2023-08-04 15:45:00,84.25,84.35,84.22,84.35,36205.0,82.9673,83.0657,82.9377,83.0657,36205.0
2023-08-04 15:50:00,84.34,84.36,84.21,84.31,79570.0,83.0559,83.0756,82.9279,83.0263,79570.0
2023-08-04 15:55:00,84.31,84.44,84.27,84.36,150269.0,83.0263,83.1544,82.9869,83.0756,150269.0
2023-08-07 09:30:00,84.35,85.19,84.21,85.17,43741.0,83.0657,83.8929,82.9279,83.8732,43741.0
2023-08-07 09:35:00,85.15,85.29,84.99,85.1,12341.0,83.8535,83.9914,83.696,83.8043,12341.0
2023-08-07 09:40:00,85.0,85.0,84.68,84.68,5446.0,83.7058,83.7058,83.3907,83.3907,5446.0
2023-08-07 09:45:00,84.75,85.01,84.75,84.84,6846.0,83.4596,83.7157,83.4596,83.5483,6846.0
2023-08-07 09:50:00,84.83,84.85,84.69,84.85,5795.0,83.5384,83.5581,83.4006,83.5581,5795.0
2023-08-07 09:55:00,84.78,84.81,84.69,84.77,4103.0,83.4892,83.5187,83.4006,83.4793,4103.0
2023-08-07 10:00:00,84.77,84.89,84.67,84.89,10418.0,83.4793,83.5975,83.3809,83.5975,10418.0
2023-08-07 10:05:00,84.92,84.93,84.67,84.7,11056.0,83.6271,83.6369,83.3809,83.4104,11056.0
2023-08-07 10:10:00,84.73,84.77,84.67,84.74,10370.0,83.4399,83.4793,83.3809,83.4498,10370.0
2023-08-07 10:15:00,84.76,84.81,84.58,84.81,18322.0,83.4695,83.5187,83.2922,83.5187,18322.0
2023-08-07 10:20:00,84.81,84.87,84.75,84.87,6580.0,83.5187,83.5778,83.4596,83.5778,6580.0
2023-08-07 10:25:00,84.89,85.07,84.77,85.06,19440.0,83.5975,83.7748,83.4793,83.7649,19440.0
2023-08-07 10:30:00,85.06,85.17,84.93,85.02,6148.0,83.7649,83.8732,83.6369,83.7255,6148.0
2023-08-07 10:35:00,85.04,85.21,85.03,85.17,7970.0,83.7452,83.9126,83.7354,83.8732,7970.0
2023-08-07 10:40:00,85.19,85.21,85.11,85.12,5614.0,83.8929,83.9126,83.8142,83.824,5614.0
2023-08-07 10:45:00,85.15,85.3,85.14,85.26,13296.0,83.8535,84.0013,83.8437,83.9619,13296.0
2023-08-07 10:50:00,85.25,85.25,85.11,85.17,4840.0,83.952,83.952,83.8142,83.8732,4840.0
2023-08-07 10:55:00,85.15,85.23,85.0,85.12,25973.0,83.8535,83.9323,83.7058,83.824,25973.0
2023-08-07 11:00:00,85.09,85.14,85.04,85.07,3974.0,83.7945,83.8437,83.7452,83.7748,3974.0
2023-08-07 11:05:00,85.08,85.08,84.88,85.01,9917.0,83.7846,83.7846,83.5877,83.7157,9917.0
2023-08-07 11:10:00,85.03,85.03,84.88,84.94,6145.0,83.7354,83.7354,83.5877,83.6467,6145.0
2023-08-07 11:15:00,84.94,84.97,84.81,84.81,5175.0,83.6467,83.6763,83.5187,83.5187,5175.0
2023-08-07 11:20:00,84.85,84.97,84.85,84.96,14588.0,83.5581,83.6763,83.5581,83.6664,14588.0
2023-08-07 11:25:00,84.97,85.11,84.97,85.08,8841.0,83.6763,83.8142,83.6763,83.7846,8841.0
2023-08-07 11:30:00,85.09,85.15,85.06,85.11,3621.0,83.7945,83.8535,83.7649,83.8142,3621.0
2023-08-07 11:35:00,85.09,85.18,85.08,85.11,4331.0,83.7945,83.8831,83.7846,83.8142,4331.0
2023-08-07 11:40:00,85.1,85.16,85.04,85.06,2831.0,83.8043,83.8634,83.7452,83.7649,2831.0
2023-08-07 11:45:00,85.07,85.11,85.02,85.07,4644.0,83.7748,83.8142,83.7255,83.7748,4644.0
2023-08-07 11:50:00,85.08,85.21,85.07,85.2,6346.0,83.7846,83.9126,83.7748,83.9028,6346.0
2023-08-07 11:55:00,85.22,85.24,85.18,85.23,2877.0,83.9225,83.9422,83.8831,83.9323,2877.0
2023-08-07 12:00:00,85.21,85.21,85.04,85.06,2447.0,83.9126,83.9126,83.7452,83.7649,2447.0
2023-08-07 12:05:00,85.03,85.08,85.02,85.04,3028.0,83.7354,83.7846,83.7255,83.7452,3028.0
2023-08-07 12:10:00,85.03,85.03,84.97,85.01,5759.0,83.7354,83.7354,83.6763,83.7157,5759.0
2023-08-07 12:15:00,85.02,85.22,85.02,85.2,7686.0,83.7255,83.9225,83.7255,83.9028,7686.0
2023-08-07 12:20:00,85.2,85.28,85.17,85.27,4760.0,83.9028,83.9816,83.8732,83.9717,4760.0
2023-08-07 12:25:00,85.27,85.43,85.27,85.4,23058.0,83.9717,84.1293,83.9717,84.0997,23058.0
2023-08-07 12:30:00,85.41,85.46,85.32,85.46,12134.0,84.1096,84.1588,84.021,84.1588,12134.0
2023-08-07 12:35:00,85.46,85.54,85.46,85.51,12420.0,84.1588,84.2376,84.1588,84.2081,12420.0
2023-08-07 12:40:00,85.51,85.51,85.38,85.42,12397.0,84.2081,84.2081,84.08,84.1194,12397.0
2023-08-07 12:45:00,85.44,85.48,85.34,85.48,5667.0,84.1391,84.1785,84.0407,84.1785,5667.0
2023-08-07 12:50:00,85.45,85.48,85.42,85.42,4882.0,84.149,84.1785,84.1194,84.1194,4882.0
2023-08-07 12:55:00,85.43,85.44,85.34,85.39,3845.0,84.1293,84.1391,84.0407,84.0899,3845.0
2023-08-07 13:00:00,85.39,85.41,85.34,85.37,1956.0,84.0899,84.1096,84.0407,84.0702,1956.0
2023-08-07 13:05:00,85.35,85.4,85.31,85.31,4449.0,84.0505,84.0997,84.0111,84.0111,4449.0
2023-08-07 13:10:00,85.31,85.45,85.31,85.4,5638.0,84.0111,84.149,84.0111,84.0997,5638.0
2023-08-07 13:15:00,85.4,85.4,85.35,85.38,3621.0,84.0997,84.0997,84.0505,84.08,3621.0
2023-08-07 13:20:00,85.38,85.4,85.32,85.33,5319.0,84.08,84.0997,84.021,84.0308,5319.0
2023-08-07 13:25:00,85.34,85.36,85.25,85.25,4596.0,84.0407,84.0604,83.952,83.952,4596.0
2023-08-07 13:30:00,85.27,85.35,85.27,85.33,6277.0,83.9717,84.0505,83.9717,84.0308,6277.0
2023-08-07 13:35:00,85.34,85.43,85.34,85.37,5469.0,84.0407,84.1293,84.0407,84.0702,5469.0
2023-08-07 13:40:00,85.39,85.41,85.26,85.26,3828.0,84.0899,84.1096,83.9619,83.9619,3828.0
2023-08-07 13:45:00,85.26,85.47,85.22,85.45,16673.0,83.9619,84.1687,83.9225,84.149,16673.0
2023-08-07 13:50:00,85.46,85.48,85.4,85.46,8281.0,84.1588,84.1785,84.0997,84.1588,8281.0
2023-08-07 13:55:00,85.45,85.5,85.44,85.48,10864.0,84.149,84.1982,84.1391,84.1785,10864.0
2023-08-07 14:00:00,85.48,85.65,85.46,85.64,20422.0,84.1785,84.3459,84.1588,84.3361,20422.0
2023-08-07 14:05:00,85.64,85.64,85.49,85.62,7442.0,84.3361,84.3361,84.1884,84.3164,7442.0
2023-08-07 14:10:00,85.62,85.62,85.48,85.5,8270.0,84.3164,84.3164,84.1785,84.1982,8270.0
2023-08-07 14:15:00,85.49,85.63,85.49,85.62,7759.0,84.1884,84.3262,84.1884,84.3164,7759.0
2023-08-07 14:20:00,85.63,85.63,85.54,85.58,5455.0,84.3262,84.3262,84.2376,84.277,5455.0
2023-08-07 14:25:00,85.57,85.63,85.55,85.63,5446.0,84.2672,84.3262,84.2475,84.3262,5446.0
2023-08-07 14:30:00,85.62,85.75,85.62,85.72,17071.0,84.3164,84.4444,84.3164,84.4149,17071.0
2023-08-07 14:35:00,85.73,85.76,85.66,85.67,10398.0,84.4247,84.4543,84.3558,84.3656,10398.0
2023-08-07 14:40:00,85.64,85.64,85.58,85.63,8956.0,84.3361,84.3361,84.277,84.3262,8956.0
2023-08-07 14:45:00,85.64,85.66,85.57,85.6,7074.0,84.3361,84.3558,84.2672,84.2967,7074.0
2023-08-07 14:50:00,85.57,85.59,85.54,85.58,5703.0,84.2672,84.2869,84.2376,84.277,5703.0
2023-08-07 14:55:00,85.57,85.62,85.53,85.58,5680.0,84.2672,84.3164,84.2278,84.277,5680.0
2023-08-07 15:00:00,85.57,85.61,85.51,85.55,7883.0,84.2672,84.3065,84.2081,84.2475,7883.0
2023-08-07 15:05:00,85.56,85.57,85.51,85.54,5297.0,84.2573,84.2672,84.2081,84.2376,5297.0
2023-08-07 15:10:00,85.53,85.56,85.5,85.52,10188.0,84.2278,84.2573,84.1982,84.2179,10188.0
2023-08-07 15:15:00,85.52,85.56,85.44,85.48,11978.0,84.2179,84.2573,84.1391,84.1785,11978.0
2023-08-07 15:20:00,85.49,85.51,85.39,85.4,23987.0,84.1884,84.2081,84.0899,84.0997,23987.0
2023-08-07 15:25:00,85.4,85.43,85.27,85.27,17084.0,84.0997,84.1293,83.9717,83.9717,17084.0
2023-08-07 15:30:00,85.27,85.3,85.16,85.17,26576.0,83.9717,84.0013,83.8634,83.8732,26576.0
2023-08-07 15:35:00,85.17,85.34,85.09,85.31,28205.0,83.8732,84.0407,83.7945,84.0111,28205.0
2023-08-07 15:40:00,85.31,85.39,85.3,85.35,20927.0,84.0111,84.0899,84.0013,84.0505,20927.0
2023-08-07 15:45:00,85.34,85.36,85.25,85.27,29829.0,84.0407,84.0604,83.952,83.9717,29829.0
2023-08-07 15:50:00,85.26,85.47,85.25,85.47,46070.0,83.9619,84.1687,83.952,84.1687,46070.0
2023-08-07 15:55:00,85.47,85.65,85.46,85.63,132120.0,84.1687,84.3459,84.1588,84.3262,132120.0
2023-08-08 09:30:00,85.1,85.45,84.5,85.29,53200.0,83.8043,84.149,83.2134,83.9914,53200.0
2023-08-08 09:35:00,85.25,85.5,85.2,85.38,13754.0,83.952,84.1982,83.9028,84.08,13754.0
2023-08-08 09:40:00,85.41,85.54,85.25,85.33,7602.0,84.1096,84.2376,83.952,84.0308,7602.0
2023-08-08 09:45:00,85.33,85.42,85.18,85.2,9908.0,84.0308,84.1194,83.8831,83.9028,9908.0
2023-08-08 09:50:00,85.17,85.35,85.14,85.22,8026.0,83.8732,84.0505,83.8437,83.9225,8026.0
2023-08-08 09:55:00,85.19,85.26,84.93,85.07,5794.0,83.8929,83.9619,83.6369,83.7748,5794.0
2023-08-08 10:00:00,85.08,85.13,84.91,85.04,12311.0,83.7846,83.8339,83.6172,83.7452,12311.0
2023-08-08 10:05:00,85.0,85.02,84.8,84.92,7911.0,83.7058,83.7255,83.5089,83.6271,7911.0
2023-08-08 10:10:00,84.96,84.96,84.69,84.71,12466.0,83.6664,83.6664,83.4006,83.4202,12466.0
2023-08-08 10:15:00,84.62,84.71,84.51,84.66,7200.0,83.3316,83.4202,83.2233,83.371,7200.0
2023-08-08 10:20:00,84.6,84.68,84.39,84.64,7019.0,83.3119,83.3907,83.1051,83.3513,7019.0
2023-08-08 10:25:00,84.67,84.81,84.65,84.79,3995.0,83.3809,83.5187,83.3612,83.499,3995.0
2023-08-08 10:30:00,84.82,84.82,84.65,84.69,6662.0,83.5286,83.5286,83.3612,83.4006,6662.0
2023-08-08 10:35:00,84.65,84.72,84.61,84.72,6508.0,83.3612,83.4301,83.3218,83.4301,6508.0
2023-08-08 10:40:00,84.74,84.81,84.63,84.79,6636.0,83.4498,83.5187,83.3415,83.499,6636.0
2023-08-08 10:45:00,84.81,85.04,84.8,85.04,5377.0,83.5187,83.7452,83.5089,83.7452,5377.0
2023-08-08 10:50:00,85.09,85.16,85.07,85.11,6765.0,83.7945,83.8634,83.7748,83.8142,6765.0
2023-08-08 10:55:00,85.1,85.13,84.89,84.9,4947.0,83.8043,83.8339,83.5975,83.6074,4947.0
2023-08-08 11:00:00,84.89,84.89,84.71,84.83,9540.0,83.5975,83.5975,83.4202,83.5384,9540.0
2023-08-08 11:05:00,84.77,84.88,84.74,84.88,3785.0,83.4793,83.5877,83.4498,83.5877,3785.0
2023-08-08 11:10:00,84.89,84.95,84.84,84.91,3803.0,83.5975,83.6566,83.5483,83.6172,3803.0
2023-08-08 11:15:00,84.92,85.06,84.89,84.91,9307.0,83.6271,83.7649,83.5975,83.6172,9307.0
2023-08-08 11:20:00,84.92,84.97,84.87,84.97,5261.0,83.6271,83.6763,83.5778,83.6763,5261.0
2023-08-08 11:25:00,84.96,84.97,84.87,84.96,3750.0,83.6664,83.6763,83.5778,83.6664,3750.0
2023-08-08 11:30:00,84.97,85.04,84.93,85.03,4542.0,83.6763,83.7452,83.6369,83.7354,4542.0
2023-08-08 11:35:00,85.05,85.2,85.04,85.2,7566.0,83.7551,83.9028,83.7452,83.9028,7566.0
2023-08-08 11:40:00,85.21,85.21,84.99,85.12,6256.0,83.9126,83.9126,83.696,83.824,6256.0
2023-08-08 11:45:00,85.11,85.19,85.09,85.16,6177.0,83.8142,83.8929,83.7945,83.8634,6177.0
2023-08-08 11:50:00,85.19,85.24,85.19,85.22,6095.0,83.8929,83.9422,83.8929,83.9225,6095.0
2023-08-08 11:55:00,85.23,85.23,85.09,85.13,10149.0,83.9323,83.9323,83.7945,83.8339,10149.0
2023-08-08 12:00:00,85.16,85.25,85.12,85.25,4750.0,83.8634,83.952,83.824,83.952,4750.0
2023-08-08 12:05:00,85.24,85.3,85.18,85.23,5030.0,83.9422,84.0013,83.8831,83.9323,5030.0
2023-08-08 12:10:00,85.24,85.31,85.22,85.3,9045.0,83.9422,84.0111,83.9225,84.0013,9045.0
2023-08-08 12:15:00,85.29,85.34,85.17,85.19,10698.0,83.9914,84.0407,83.8732,83.8929,10698.0
2023-08-08 12:20:00,85.19,85.24,85.12,85.15,6373.0,83.8929,83.9422,83.824,83.8535,6373.0
2023-08-08 12:25:00,85.17,85.24,85.13,85.23,9275.0,83.8732,83.9422,83.8339,83.9323,9275.0
2023-08-08 12:30:00,85.22,85.26,85.18,85.26,4057.0,83.9225,83.9619,83.8831,83.9619,4057.0
2023-08-08 12:35:00,85.25,85.26,85.19,85.22,3778.0,83.952,83.9619,83.8929,83.9225,3778.0
2023-08-08 12:40:00,85.23,85.33,85.23,85.28,6294.0,83.9323,84.0308,83.9323,83.9816,6294.0
2023-08-08 12:45:00,85.28,85.42,85.27,85.4,6959.0,83.9816,84.1194,83.9717,84.0997,6959.0
2023-08-08 12:50:00,85.4,85.48,85.38,85.46,9638.0,84.0997,84.1785,84.08,84.1588,9638.0
2023-08-08 12:55:00,85.48,85.53,85.45,85.52,7501.0,84.1785,84.2278,84.149,84.2179,7501.0
2023-08-08 13:00:00,85.52,85.57,85.46,85.49,6220.0,84.2179,84.2672,84.1588,84.1884,6220.0
2023-08-08 13:05:00,85.51,85.52,85.46,85.52,5538.0,84.2081,84.2179,84.1588,84.2179,5538.0
2023-08-08 13:10:00,85.49,85.54,85.44,85.54,5085.0,84.1884,84.2376,84.1391,84.2376,5085.0
2023-08-08 13:15:00,85.56,85.69,85.55,85.61,6978.0,84.2573,84.3853,84.2475,84.3065,6978.0
2023-08-08 13:20:00,85.63,85.63,85.57,85.58,4482.0,84.3262,84.3262,84.2672,84.277,4482.0
2023-08-08 13:25:00,85.59,85.75,85.58,85.73,6041.0,84.2869,84.4444,84.277,84.4247,6041.0
2023-08-08 13:30:00,85.71,85.71,85.6,85.62,5023.0,84.405,84.405,84.2967,84.3164,5023.0
2023-08-08 13:35:00,85.59,85.59,85.49,85.52,9824.0,84.2869,84.2869,84.1884,84.2179,9824.0
2023-08-08 13:40:00,85.55,85.58,85.46,85.5,5710.0,84.2475,84.277,84.1588,84.1982,5710.0
2023-08-08 13:45:00,85.47,85.57,85.43,85.57,7645.0,84.1687,84.2672,84.1293,84.2672,7645.0
2023-08-08 13:50:00,85.56,85.7,85.56,85.69,6229.0,84.2573,84.3952,84.2573,84.3853,6229.0
2023-08-08 13:55:00,85.67,85.67,85.58,85.61,4850.0,84.3656,84.3656,84.277,84.3065,4850.0
2023-08-08 14:00:00,85.64,85.7,85.63,85.7,5602.0,84.3361,84.3952,84.3262,84.3952,5602.0
2023-08-08 14:05:00,85.67,85.7,85.64,85.65,12317.0,84.3656,84.3952,84.3361,84.3459,12317.0
2023-08-08 14:10:00,85.67,85.74,85.66,85.71,4985.0,84.3656,84.4346,84.3558,84.405,4985.0
2023-08-08 14:15:00,85.72,85.81,85.71,85.78,8742.0,84.4149,84.5035,84.405,84.474,8742.0
2023-08-08 14:20:00,85.77,85.81,85.67,85.7,8923.0,84.4641,84.5035,84.3656,84.3952,8923.0
2023-08-08 14:25:00,85.7,85.75,85.67,85.74,5280.0,84.3952,84.4444,84.3656,84.4346,5280.0
2023-08-08 14:30:00,85.75,85.8,85.7,85.8,8397.0,84.4444,84.4937,84.3952,84.4937,8397.0
2023-08-08 14:35:00,85.8,85.86,85.76,85.76,6384.0,84.4937,84.5527,84.4543,84.4543,6384.0
2023-08-08 14:40:00,85.77,85.83,85.77,85.78,5501.0,84.4641,84.5232,84.4641,84.474,5501.0
2023-08-08 14:45:00,85.79,85.84,85.78,85.78,4596.0,84.4838,84.533,84.474,84.474,4596.0
2023-08-08 14:50:00,85.79,85.82,85.76,85.82,4609.0,84.4838,84.5133,84.4543,84.5133,4609.0
2023-08-08 14:55:00,85.81,85.94,85.81,85.89,7743.0,84.5035,84.6315,84.5035,84.5823,7743.0
2023-08-08 15:00:00,85.88,85.88,85.79,85.88,4121.0,84.5724,84.5724,84.4838,84.5724,4121.0
2023-08-08 15:05:00,85.87,85.89,85.78,85.81,13107.0,84.5626,84.5823,84.474,84.5035,13107.0
2023-08-08 15:10:00,85.81,85.86,85.79,85.79,7619.0,84.5035,84.5527,84.4838,84.4838,7619.0
2023-08-08 15:15:00,85.82,85.84,85.74,85.84,9246.0,84.5133,84.533,84.4346,84.533,9246.0
2023-08-08 15:20:00,85.85,85.92,85.84,85.92,11024.0,84.5429,84.6118,84.533,84.6118,11024.0
2023-08-08 15:25:00,85.91,85.92,85.86,85.87,10225.0,84.602,84.6118,84.5527,84.5626,10225.0
2023-08-08 15:30:00,85.88,85.88,85.76,85.79,27811.0,84.5724,84.5724,84.4543,84.4838,27811.0
2023-08-08 15:35:00,85.8,85.92,85.78,85.91,15880.0,84.4937,84.6118,84.474,84.602,15880.0
2023-08-08 15:40:00,85.89,86.12,85.89,86.02,41359.0,84.5823,84.8088,84.5823,84.7103,41359.0
2023-08-08 15:45:00,86.03,86.11,85.98,86.01,21229.0,84.7202,84.7989,84.6709,84.7005,21229.0
2023-08-08 15:50:00,86.03,86.09,86.02,86.04,54486.0,84.7202,84.7792,84.7103,84.73,54486.0
2023-08-08 15:55:00,86.03,86.12,85.99,86.02,119474.0,84.7202,84.8088,84.6808,84.7103,119474.0
2023-08-09 09:30:00,85.93,86.1,85.38,85.55,22304.0,84.6217,84.7891,84.08,84.2475,22304.0
2023-08-09 09:35:00,85.7,85.76,85.41,85.41,5119.0,84.3952,84.4543,84.1096,84.1096,5119.0
2023-08-09 09:40:00,85.45,85.52,85.3,85.3,6334.0,84.149,84.2179,84.0013,84.0013,6334.0
2023-08-09 09:45:00,85.44,85.46,85.22,85.22,6393.0,84.1391,84.1588,83.9225,83.9225,6393.0
2023-08-09 09:50:00,85.24,85.32,85.05,85.22,7936.0,83.9422,84.021,83.7551,83.9225,7936.0
2023-08-09 09:55:00,85.17,85.32,85.17,85.19,6270.0,83.8732,84.021,83.8732,83.8929,6270.0
2023-08-09 10:00:00,85.23,85.46,85.22,85.4,5983.0,83.9323,84.1588,83.9225,84.0997,5983.0
2023-08-09 10:05:00,85.37,85.42,85.04,85.1,6471.0,84.0702,84.1194,83.7452,83.8043,6471.0
2023-08-09 10:10:00,85.07,85.24,85.07,85.13,6673.0,83.7748,83.9422,83.7748,83.8339,6673.0
2023-08-09 10:15:00,85.12,85.37,85.08,85.37,9710.0,83.824,84.0702,83.7846,84.0702,9710.0
2023-08-09 10:20:00,85.35,85.44,85.25,85.36,7511.0,84.0505,84.1391,83.952,84.0604,7511.0
2023-08-09 10:25:00,85.39,85.45,85.37,85.45,7754.0,84.0899,84.149,84.0702,84.149,7754.0
2023-08-09 10:30:00,85.46,85.52,85.42,85.44,6540.0,84.1588,84.2179,84.1194,84.1391,6540.0
2023-08-09 10:35:00,85.42,85.47,85.39,85.47,7117.0,84.1194,84.1687,84.0899,84.1687,7117.0
2023-08-09 10:40:00,85.48,85.62,85.42,85.62,7808.0,84.1785,84.3164,84.1194,84.3164,7808.0
2023-08-09 10:45:00,85.62,85.75,85.58,85.7,9172.0,84.3164,84.4444,84.277,84.3952,9172.0
2023-08-09 10:50:00,85.68,85.78,85.54,85.54,9500.0,84.3755,84.474,84.2376,84.2376,9500.0
2023-08-09 10:55:00,85.51,85.54,85.36,85.48,11615.0,84.2081,84.2376,84.0604,84.1785,11615.0
2023-08-09 11:00:00,85.48,85.59,85.39,85.57,6227.0,84.1785,84.2869,84.0899,84.2672,6227.0
2023-08-09 11:05:00,85.59,85.66,85.51,85.56,4517.0,84.2869,84.3558,84.2081,84.2573,4517.0
2023-08-09 11:10:00,85.59,85.61,85.53,85.58,4968.0,84.2869,84.3065,84.2278,84.277,4968.0
2023-08-09 11:15:00,85.58,85.6,85.39,85.41,10798.0,84.277,84.2967,84.0899,84.1096,10798.0
2023-08-09 11:20:00,85.41,85.51,85.36,85.51,9555.0,84.1096,84.2081,84.0604,84.2081,9555.0
2023-08-09 11:25:00,85.48,85.5,85.39,85.48,3097.0,84.1785,84.1982,84.0899,84.1785,3097.0
2023-08-09 11:30:00,85.47,85.56,85.38,85.53,5898.0,84.1687,84.2573,84.08,84.2278,5898.0
2023-08-09 11:35:00,85.51,85.55,85.43,85.43,5325.0,84.2081,84.2475,84.1293,84.1293,5325.0
2023-08-09 11:40:00,85.47,85.5,85.45,85.49,2972.0,84.1687,84.1982,84.149,84.1884,2972.0
2023-08-09 11:45:00,85.49,85.49,85.25,85.25,12235.0,84.1884,84.1884,83.952,83.952,12235.0
2023-08-09 11:50:00,85.21,85.23,85.08,85.08,8618.0,83.9126,83.9323,83.7846,83.7846,8618.0
2023-08-09 11:55:00,85.06,85.12,84.9,84.92,15074.0,83.7649,83.824,83.6074,83.6271,15074.0
2023-08-09 12:00:00,84.85,85.02,84.85,85.02,4877.0,83.5581,83.7255,83.5581,83.7255,4877.0
2023-08-09 12:05:00,85.03,85.3,85.03,85.27,3918.0,83.7354,84.0013,83.7354,83.9717,3918.0
2023-08-09 12:10:00,85.28,85.28,85.11,85.19,6347.0,83.9816,83.9816,83.8142,83.8929,6347.0
2023-08-09 12:15:00,85.21,85.24,85.16,85.2,9602.0,83.9126,83.9422,83.8634,83.9028,9602.0
2023-08-09 12:20:00,85.2,85.27,85.1,85.27,4137.0,83.9028,83.9717,83.8043,83.9717,4137.0
2023-08-09 12:25:00,85.27,85.38,85.25,85.33,7110.0,83.9717,84.08,83.952,84.0308,7110.0
2023-08-09 12:30:00,85.29,85.39,85.26,85.39,2927.0,83.9914,84.0899,83.9619,84.0899,2927.0
2023-08-09 12:35:00,85.35,85.46,85.35,85.45,14011.0,84.0505,84.1588,84.0505,84.149,14011.0
2023-08-09 12:40:00,85.45,85.45,85.28,85.39,4023.0,84.149,84.149,83.9816,84.0899,4023.0
2023-08-09 12:45:00,85.36,85.5,85.33,85.44,4586.0,84.0604,84.1982,84.0308,84.1391,4586.0
2023-08-09 12:50:00,85.47,85.51,85.41,85.51,2940.0,84.1687,84.2081,84.1096,84.2081,2940.0
2023-08-09 12:55:00,85.52,85.54,85.44,85.47,2988.0,84.2179,84.2376,84.1391,84.1687,2988.0
2023-08-09 13:00:00,85.44,85.57,85.39,85.57,4834.0,84.1391,84.2672,84.0899,84.2672,4834.0
2023-08-09 13:05:00,85.58,85.62,85.57,85.57,3638.0,84.277,84.3164,84.2672,84.2672,3638.0
2023-08-09 13:10:00,85.54,85.66,85.54,85.64,6194.0,84.2376,84.3558,84.2376,84.3361,6194.0
2023-08-09 13:15:00,85.66,85.68,85.57,85.58,4235.0,84.3558,84.3755,84.2672,84.277,4235.0
2023-08-09 13:20:00,85.59,85.61,85.54,85.59,3350.0,84.2869,84.3065,84.2376,84.2869,3350.0
2023-08-09 13:25:00,85.6,85.72,85.58,85.68,4965.0,84.2967,84.4149,84.277,84.3755,4965.0
2023-08-09 13:30:00,85.67,85.74,85.66,85.72,3321.0,84.3656,84.4346,84.3558,84.4149,3321.0
2023-08-09 13:35:00,85.7,85.8,85.69,85.79,4940.0,84.3952,84.4937,84.3853,84.4838,4940.0
2023-08-09 13:40:00,85.81,85.81,85.73,85.73,4284.0,84.5035,84.5035,84.4247,84.4247,4284.0
2023-08-09 13:45:00,85.76,85.76,85.61,85.64,9518.0,84.4543,84.4543,84.3065,84.3361,9518.0
2023-08-09 13:50:00,85.63,85.7,85.61,85.7,6090.0,84.3262,84.3952,84.3065,84.3952,6090.0
2023-08-09 13:55:00,85.7,85.72,85.64,85.7,11455.0,84.3952,84.4149,84.3361,84.3952,11455.0
2023-08-09 14:00:00,85.67,85.71,85.55,85.59,5212.0,84.3656,84.405,84.2475,84.2869,5212.0
2023-08-09 14:05:00,85.6,85.75,85.6,85.75,5311.0,84.2967,84.4444,84.2967,84.4444,5311.0
2023-08-09 14:10:00,85.75,85.76,85.69,85.75,4692.0,84.4444,84.4543,84.3853,84.4444,4692.0
2023-08-09 14:15:00,85.76,85.85,85.76,85.85,3825.0,84.4543,84.5429,84.4543,84.5429,3825.0
2023-08-09 14:20:00,85.85,85.89,85.8,85.85,7038.0,84.5429,84.5823,84.4937,84.5429,7038.0
2023-08-09 14:25:00,85.84,85.85,85.81,85.84,5461.0,84.533,84.5429,84.5035,84.533,5461.0
2023-08-09 14:30:00,85.85,85.92,85.85,85.87,6593.0,84.5429,84.6118,84.5429,84.5626,6593.0
2023-08-09 14:35:00,85.88,85.88,85.82,85.88,4314.0,84.5724,84.5724,84.5133,84.5724,4314.0
2023-08-09 14:40:00,85.88,85.91,85.82,85.89,4941.0,84.5724,84.602,84.5133,84.5823,4941.0
2023-08-09 14:45:00,85.9,85.92,85.84,85.91,8948.0,84.5921,84.6118,84.533,84.602,8948.0
2023-08-09 14:50:00,85.91,85.91,85.78,85.82,5538.0,84.602,84.602,84.474,84.5133,5538.0
2023-08-09 14:55:00,85.83,85.95,85.83,85.9,8690.0,84.5232,84.6414,84.5232,84.5921,8690.0
2023-08-09 15:00:00,85.92,85.92,85.85,85.9,3454.0,84.6118,84.6118,84.5429,84.5921,3454.0
2023-08-09 15:05:00,85.88,85.91,85.78,85.84,6758.0,84.5724,84.602,84.474,84.533,6758.0
2023-08-09 15:10:00,85.83,85.88,85.8,85.88,6665.0,84.5232,84.5724,84.4937,84.5724,6665.0
2023-08-09 15:15:00,85.87,85.88,85.76,85.83,7114.0,84.5626,84.5724,84.4543,84.5232,7114.0
2023-08-09 15:20:00,85.82,85.92,85.8,85.87,8515.0,84.5133,84.6118,84.4937,84.5626,8515.0
2023-08-09 15:25:00,85.89,85.91,85.8,85.8,6027.0,84.5823,84.602,84.4937,84.4937,6027.0
2023-08-09 15:30:00,85.78,85.83,85.75,85.75,11996.0,84.474,84.5232,84.4444,84.4444,11996.0
2023-08-09 15:35:00,85.73,85.76,85.66,85.66,22770.0,84.4247,84.4543,84.3558,84.3558,22770.0
2023-08-09 15:40:00,85.68,85.69,85.56,85.56,33065.0,84.3755,84.3853,84.2573,84.2573,33065.0
2023-08-09 15:45:00,85.56,85.56,85.23,85.26,47888.0,84.2573,84.2573,83.9323,83.9619,47888.0
2023-08-09 15:50:00,85.24,85.33,85.18,85.23,61549.0,83.9422,84.0308,83.8831,83.9323,61549.0
2023-08-09 15:55:00,85.22,85.23,85.03,85.08,104020.0,83.9225,83.9323,83.7354,83.7846,104020.0
2023-08-10 09:30:00,85.57,85.61,85.34,85.37,25007.0,84.2672,84.3065,84.0407,84.0702,25007.0
2023-08-10 09:35:00,85.49,85.54,85.2,85.2,9459.0,84.1884,84.2376,83.9028,83.9028,9459.0
2023-08-10 09:40:00,85.19,85.5,85.18,85.45,9380.0,83.8929,84.1982,83.8831,84.149,9380.0
2023-08-10 09:45:00,85.34,85.51,85.31,85.5,5655.0,84.0407,84.2081,84.0111,84.1982,5655.0
2023-08-10 09:50:00,85.5,85.53,85.38,85.44,24634.0,84.1982,84.2278,84.08,84.1391,24634.0
2023-08-10 09:55:00,85.47,85.54,85.38,85.53,11547.0,84.1687,84.2376,84.08,84.2278,11547.0
2023-08-10 10:00:00,85.54,85.58,85.43,85.47,6506.0,84.2376,84.277,84.1293,84.1687,6506.0
2023-08-10 10:05:00,85.46,85.6,85.41,85.6,9442.0,84.1588,84.2967,84.1096,84.2967,9442.0
2023-08-10 10:10:00,85.63,85.84,85.61,85.82,16491.0,84.3262,84.533,84.3065,84.5133,16491.0
2023-08-10 10:15:00,85.79,85.95,85.76,85.94,14123.0,84.4838,84.6414,84.4543,84.6315,14123.0
2023-08-10 10:20:00,85.91,85.99,85.83,85.99,6065.0,84.602,84.6808,84.5232,84.6808,6065.0
2023-08-10 10:25:00,86.0,86.13,85.97,86.07,30451.0,84.6906,84.8186,84.6611,84.7595,30451.0
2023-08-10 10:30:00,86.07,86.16,85.83,85.83,11882.0,84.7595,84.8482,84.5232,84.5232,11882.0
2023-08-10 10:35:00,85.81,85.84,85.62,85.62,4856.0,84.5035,84.533,84.3164,84.3164,4856.0
2023-08-10 10:40:00,85.61,85.65,85.43,85.48,5185.0,84.3065,84.3459,84.1293,84.1785,5185.0
2023-08-10 10:45:00,85.46,85.46,85.29,85.3,5824.0,84.1588,84.1588,83.9914,84.0013,5824.0
2023-08-10 10:50:00,85.3,85.47,85.21,85.47,10292.0,84.0013,84.1687,83.9126,84.1687,10292.0
2023-08-10 10:55:00,85.45,85.52,85.38,85.44,8180.0,84.149,84.2179,84.08,84.1391,8180.0
2023-08-10 11:00:00,85.4,85.44,85.18,85.23,12774.0,84.0997,84.1391,83.8831,83.9323,12774.0
2023-08-10 11:05:00,85.22,85.25,85.07,85.17,10367.0,83.9225,83.952,83.7748,83.8732,10367.0
2023-08-10 11:10:00,85.18,85.3,85.18,85.2,11141.0,83.8831,84.0013,83.8831,83.9028,11141.0
2023-08-10 11:15:00,85.17,85.19,84.97,85.05,8376.0,83.8732,83.8929,83.6763,83.7551,8376.0
2023-08-10 11:20:00,84.96,85.01,84.68,84.77,7771.0,83.6664,83.7157,83.3907,83.4793,7771.0
2023-08-10 11:25:00,84.8,84.89,84.73,84.88,7138.0,83.5089,83.5975,83.4399,83.5877,7138.0
2023-08-10 11:30:00,84.87,84.91,84.82,84.87,6672.0,83.5778,83.6172,83.5286,83.5778,6672.0
2023-08-10 11:35:00,84.86,84.86,84.76,84.8,5674.0,83.568,83.568,83.4695,83.5089,5674.0
2023-08-10 11:40:00,84.8,84.81,84.38,84.4,14383.0,83.5089,83.5187,83.0953,83.115,14383.0
2023-08-10 11:45:00,84.38,84.42,84.23,84.35,14386.0,83.0953,83.1347,82.9476,83.0657,14386.0
2023-08-10 11:50:00,84.36,84.36,84.08,84.1,8827.0,83.0756,83.0756,82.7998,82.8195,8827.0
2023-08-10 11:55:00,84.09,84.11,83.93,83.98,12206.0,82.8097,82.8294,82.6521,82.7014,12206.0
2023-08-10 12:00:00,84.03,84.03,83.71,83.77,7733.0,82.7506,82.7506,82.4355,82.4946,7733.0
2023-08-10 12:05:00,83.75,83.85,83.44,83.44,11555.0,82.4749,82.5733,82.1696,82.1696,11555.0
2023-08-10 12:10:00,83.42,83.45,83.1,83.43,37710.0,82.1499,82.1794,81.8348,82.1597,37710.0
2023-08-10 12:15:00,83.42,83.45,83.24,83.26,14009.0,82.1499,82.1794,81.9726,81.9923,14009.0
2023-08-10 12:20:00,83.25,83.32,83.16,83.24,11853.0,81.9825,82.0514,81.8938,81.9726,11853.0
2023-08-10 12:25:00,83.22,83.22,82.9,83.07,28805.0,81.9529,81.9529,81.6378,81.8052,28805.0
2023-08-10 12:30:00,83.1,83.15,83.03,83.13,11780.0,81.8348,81.884,81.7658,81.8643,11780.0
2023-08-10 12:35:00,83.15,83.31,83.06,83.31,5853.0,81.884,82.0416,81.7954,82.0416,5853.0
2023-08-10 12:40:00,83.33,83.36,83.23,83.33,5410.0,82.0613,82.0908,81.9628,82.0613,5410.0
2023-08-10 12:45:00,83.25,83.34,83.23,83.28,6709.0,81.9825,82.0711,81.9628,82.012,6709.0
2023-08-10 12:50:00,83.28,83.33,83.12,83.14,6629.0,82.012,82.0613,81.8545,81.8742,6629.0
2023-08-10 12:55:00,83.11,83.12,82.89,82.91,6677.0,81.8446,81.8545,81.628,81.6477,6677.0
2023-08-10 13:00:00,82.92,82.98,82.85,82.9,6177.0,81.6575,81.7166,81.5886,81.6378,6177.0
2023-08-10 13:05:00,82.85,82.94,82.83,82.88,8945.0,81.5886,81.6772,81.5689,81.6181,8945.0
2023-08-10 13:10:00,82.86,82.95,82.85,82.95,4643.0,81.5984,81.687,81.5886,81.687,4643.0
2023-08-10 13:15:00,82.93,82.97,82.77,82.84,10973.0,81.6674,81.7067,81.5098,81.5787,10973.0
2023-08-10 13:20:00,82.84,82.84,82.71,82.74,5260.0,81.5787,81.5787,81.4507,81.4802,5260.0
2023-08-10 13:25:00,82.74,82.84,82.7,82.72,10808.0,81.4802,81.5787,81.4409,81.4605,10808.0
2023-08-10 13:30:00,82.7,82.72,82.58,82.71,8641.0,81.4409,81.4605,81.3227,81.4507,8641.0
2023-08-10 13:35:00,82.71,82.73,82.55,82.65,11142.0,81.4507,81.4704,81.2931,81.3916,11142.0
2023-08-10 13:40:00,82.63,82.63,82.45,82.56,8760.0,81.3719,81.3719,81.1947,81.303,8760.0
2023-08-10 13:45:00,82.51,82.69,82.48,82.63,16651.0,81.2537,81.431,81.2242,81.3719,16651.0
2023-08-10 13:50:00,82.62,82.66,82.43,82.5,16441.0,81.3621,81.4015,81.175,81.2439,16441.0
2023-08-10 13:55:00,82.48,82.49,82.06,82.19,21328.0,81.2242,81.234,80.8106,80.9386,21328.0
2023-08-10 14:00:00,82.21,82.35,82.14,82.34,12434.0,80.9583,81.0962,80.8894,81.0863,12434.0
2023-08-10 14:05:00,82.38,82.55,82.38,82.46,8228.0,81.1257,81.2931,81.1257,81.2045,8228.0
2023-08-10 14:10:00,82.53,82.71,82.53,82.7,8534.0,81.2734,81.4507,81.2734,81.4409,8534.0
2023-08-10 14:15:00,82.72,82.8,82.53,82.53,18633.0,81.4605,81.5393,81.2734,81.2734,18633.0
2023-08-10 14:20:00,82.55,82.69,82.53,82.68,8188.0,81.2931,81.431,81.2734,81.4212,8188.0
2023-08-10 14:25:00,82.68,82.7,82.51,82.57,8419.0,81.4212,81.4409,81.2537,81.3128,8419.0
2023-08-10 14:30:00,82.62,82.71,82.6,82.66,5439.0,81.3621,81.4507,81.3424,81.4015,5439.0
2023-08-10 14:35:00,82.7,82.71,82.52,82.69,4587.0,81.4409,81.4507,81.2636,81.431,4587.0
2023-08-10 14:40:00,82.75,82.78,82.63,82.77,5313.0,81.4901,81.5196,81.3719,81.5098,5313.0
2023-08-10 14:45:00,82.79,82.88,82.73,82.84,5486.0,81.5295,81.6181,81.4704,81.5787,5486.0
2023-08-10 14:50:00,82.87,83.06,82.87,83.01,19141.0,81.6083,81.7954,81.6083,81.7461,19141.0
2023-08-10 14:55:00,83.02,83.08,83.01,83.04,5969.0,81.756,81.8151,81.7461,81.7757,5969.0
2023-08-10 15:00:00,83.04,83.04,82.74,82.81,12357.0,81.7757,81.7757,81.4802,81.5492,12357.0
2023-08-10 15:05:00,82.83,82.96,82.8,82.95,11214.0,81.5689,81.6969,81.5393,81.687,11214.0
2023-08-10 15:10:00,82.98,83.03,82.94,83.03,8432.0,81.7166,81.7658,81.6772,81.7658,8432.0
2023-08-10 15:15:00,83.03,83.13,83.03,83.09,6669.0,81.7658,81.8643,81.7658,81.8249,6669.0
2023-08-10 15:20:00,83.08,83.14,83.0,83.01,15294.0,81.8151,81.8742,81.7363,81.7461,15294.0
2023-08-10 15:25:00,82.97,82.97,82.85,82.91,12313.0,81.7067,81.7067,81.5886,81.6477,12313.0
2023-08-10 15:30:00,82.89,82.95,82.85,82.88,16286.0,81.628,81.687,81.5886,81.6181,16286.0
2023-08-10 15:35:00,82.87,82.89,82.78,82.79,20407.0,81.6083,81.628,81.5196,81.5295,20407.0
2023-08-10 15:40:00,82.77,82.93,82.73,82.89,25770.0,81.5098,81.6674,81.4704,81.628,25770.0
2023-08-10 15:45:00,82.9,82.94,82.81,82.81,31366.0,81.6378,81.6772,81.5492,81.5492,31366.0
2023-08-10 15:50:00,82.81,82.94,82.77,82.92,39645.0,81.5492,81.6772,81.5098,81.6575,39645.0
2023-08-10 15:55:00,82.94,83.01,82.84,82.95,139328.0,81.6772,81.7461,81.5787,81.687,139328.0
2023-08-11 09:30:00,82.91,83.36,82.69,83.36,35106.0,81.6477,82.0908,81.431,82.0908,35106.0
2023-08-11 09:35:00,83.28,83.45,83.22,83.32,10494.0,82.012,82.1794,81.9529,82.0514,10494.0
2023-08-11 09:40:00,83.31,83.34,83.14,83.22,12176.0,82.0416,82.0711,81.8742,81.9529,12176.0
2023-08-11 09:45:00,83.2,83.2,83.0,83.05,5014.0,81.9332,81.9332,81.7363,81.7855,5014.0
2023-08-11 09:50:00,83.03,83.03,82.84,82.98,7643.0,81.7658,81.7658,81.5787,81.7166,7643.0
2023-08-11 09:55:00,83.0,83.06,82.92,83.03,3877.0,81.7363,81.7954,81.6575,81.7658,3877.0
2023-08-11 10:00:00,83.09,83.33,83.09,83.27,10508.0,81.8249,82.0613,81.8249,82.0022,10508.0
2023-08-11 10:05:00,83.37,83.42,83.05,83.09,6781.0,82.1007,82.1499,81.7855,81.8249,6781.0
2023-08-11 10:10:00,83.06,83.1,82.75,82.78,10593.0,81.7954,81.8348,81.4901,81.5196,10593.0
2023-08-11 10:15:00,82.79,83.09,82.78,83.0,15031.0,81.5295,81.8249,81.5196,81.7363,15031.0
2023-08-11 10:20:00,83.01,83.13,82.99,83.0,10707.0,81.7461,81.8643,81.7264,81.7363,10707.0
2023-08-11 10:25:00,83.03,83.13,82.91,83.05,13056.0,81.7658,81.8643,81.6477,81.7855,13056.0
2023-08-11 10:30:00,83.06,83.37,83.05,83.24,11595.0,81.7954,82.1007,81.7855,81.9726,11595.0
2023-08-11 10:35:00,83.27,83.65,83.24,83.57,4472.0,82.0022,82.3764,81.9726,82.2976,4472.0
2023-08-11 10:40:00,83.61,83.64,83.44,83.44,7543.0,82.337,82.3665,82.1696,82.1696,7543.0
2023-08-11 10:45:00,83.42,83.43,83.26,83.32,9239.0,82.1499,82.1597,81.9923,82.0514,9239.0
2023-08-11 10:50:00,83.31,83.44,83.31,83.43,8326.0,82.0416,82.1696,82.0416,82.1597,8326.0
2023-08-11 10:55:00,83.4,83.48,83.29,83.33,9090.0,82.1302,82.209,82.0219,82.0613,9090.0
2023-08-11 11:00:00,83.34,83.55,83.33,83.42,5403.0,82.0711,82.2779,82.0613,82.1499,5403.0
2023-08-11 11:05:00,83.42,83.53,83.42,83.47,6876.0,82.1499,82.2582,82.1499,82.1991,6876.0
2023-08-11 11:10:00,83.48,83.53,83.27,83.33,4557.0,82.209,82.2582,82.0022,82.0613,4557.0
2023-08-11 11:15:00,83.3,83.33,83.21,83.3,4204.0,82.0317,82.0613,81.9431,82.0317,4204.0
2023-08-11 11:20:00,83.34,83.43,83.29,83.37,5325.0,82.0711,82.1597,82.0219,82.1007,5325.0
2023-08-11 11:25:00,83.35,83.4,83.23,83.29,5443.0,82.081,82.1302,81.9628,82.0219,5443.0
2023-08-11 11:30:00,83.3,83.33,83.23,83.25,3560.0,82.0317,82.0613,81.9628,81.9825,3560.0
2023-08-11 11:35:00,83.25,83.27,83.14,83.16,13388.0,81.9825,82.0022,81.8742,81.8938,13388.0
2023-08-11 11:40:00,83.11,83.15,83.05,83.08,5005.0,81.8446,81.884,81.7855,81.8151,5005.0
2023-08-11 11:45:00,83.11,83.15,83.06,83.11,7375.0,81.8446,81.884,81.7954,81.8446,7375.0
2023-08-11 11:50:00,83.14,83.16,83.06,83.08,14315.0,81.8742,81.8938,81.7954,81.8151,14315.0
2023-08-11 11:55:00,83.1,83.28,83.06,83.28,12176.0,81.8348,82.012,81.7954,82.012,12176.0
2023-08-11 12:00:00,83.32,83.35,83.19,83.23,5952.0,82.0514,82.081,81.9234,81.9628,5952.0
2023-08-11 12:05:00,83.24,83.42,83.23,83.3,5913.0,81.9726,82.1499,81.9628,82.0317,5913.0
2023-08-11 12:10:00,83.28,83.31,83.21,83.3,25388.0,82.012,82.0416,81.9431,82.0317,25388.0
2023-08-11 12:15:00,83.31,83.38,83.27,83.35,7424.0,82.0416,82.1105,82.0022,82.081,7424.0
2023-08-11 12:20:00,83.34,83.37,83.31,83.33,6039.0,82.0711,82.1007,82.0416,82.0613,6039.0
2023-08-11 12:25:00,83.36,83.36,83.19,83.26,6473.0,82.0908,82.0908,81.9234,81.9923,6473.0
2023-08-11 12:30:00,83.29,83.34,83.22,83.32,4460.0,82.0219,82.0711,81.9529,82.0514,4460.0
2023-08-11 12:35:00,83.28,83.28,83.13,83.15,3996.0,82.012,82.012,81.8643,81.884,3996.0
2023-08-11 12:40:00,83.12,83.15,83.06,83.06,2669.0,81.8545,81.884,81.7954,81.7954,2669.0
2023-08-11 12:45:00,83.1,83.17,83.08,83.17,4355.0,81.8348,81.9037,81.8151,81.9037,4355.0
2023-08-11 12:50:00,83.15,83.2,83.09,83.16,5117.0,81.884,81.9332,81.8249,81.8938,5117.0
2023-08-11 12:55:00,83.15,83.15,83.02,83.08,4045.0,81.884,81.884,81.756,81.8151,4045.0
2023-08-11 13:00:00,83.11,83.14,83.07,83.07,2427.0,81.8446,81.8742,81.8052,81.8052,2427.0
2023-08-11 13:05:00,83.07,83.07,82.94,83.0,2927.0,81.8052,81.8052,81.6772,81.7363,2927.0
2023-08-11 13:10:00,82.97,83.07,82.97,83.02,3555.0,81.7067,81.8052,81.7067,81.756,3555.0
2023-08-11 13:15:00,83.02,83.1,83.01,83.09,1901.0,81.756,81.8348,81.7461,81.8249,1901.0
2023-08-11 13:20:00,83.12,83.12,82.98,83.0,3947.0,81.8545,81.8545,81.7166,81.7363,3947.0
2023-08-11 13:25:00,83.0,83.03,82.99,83.01,4500.0,81.7363,81.7658,81.7264,81.7461,4500.0
2023-08-11 13:30:00,83.01,83.02,82.94,82.96,4903.0,81.7461,81.756,81.6772,81.6969,4903.0
2023-08-11 13:35:00,82.95,82.95,82.85,82.88,4195.0,81.687,81.687,81.5886,81.6181,4195.0
2023-08-11 13:40:00,82.89,82.9,82.68,82.73,15722.0,81.628,81.6378,81.4212,81.4704,15722.0
2023-08-11 13:45:00,82.71,82.73,82.6,82.64,5521.0,81.4507,81.4704,81.3424,81.3818,5521.0
2023-08-11 13:50:00,82.62,82.68,82.58,82.62,3600.0,81.3621,81.4212,81.3227,81.3621,3600.0
2023-08-11 13:55:00,82.59,82.66,82.53,82.64,6252.0,81.3325,81.4015,81.2734,81.3818,6252.0
2023-08-11 14:00:00,82.62,82.71,82.57,82.68,8372.0,81.3621,81.4507,81.3128,81.4212,8372.0
2023-08-11 14:05:00,82.68,82.75,82.64,82.64,6249.0,81.4212,81.4901,81.3818,81.3818,6249.0
2023-08-11 14:10:00,82.66,82.71,82.63,82.63,2964.0,81.4015,81.4507,81.3719,81.3719,2964.0
2023-08-11 14:15:00,82.64,82.7,82.54,82.66,7471.0,81.3818,81.4409,81.2833,81.4015,7471.0
2023-08-11 14:20:00,82.67,82.68,82.46,82.6,21653.0,81.4113,81.4212,81.2045,81.3424,21653.0
2023-08-11 14:25:00,82.61,82.64,82.56,82.58,7645.0,81.3522,81.3818,81.303,81.3227,7645.0
2023-08-11 14:30:00,82.62,82.74,82.6,82.69,4034.0,81.3621,81.4802,81.3424,81.431,4034.0
2023-08-11 14:35:00,82.69,82.76,82.62,82.76,4179.0,81.431,81.4999,81.3621,81.4999,4179.0
2023-08-11 14:40:00,82.76,82.8,82.61,82.64,8795.0,81.4999,81.5393,81.3522,81.3818,8795.0
2023-08-11 14:45:00,82.65,82.71,82.61,82.65,5802.0,81.3916,81.4507,81.3522,81.3916,5802.0
2023-08-11 14:50:00,82.66,82.7,82.64,82.67,7128.0,81.4015,81.4409,81.3818,81.4113,7128.0
2023-08-11 14:55:00,82.67,82.78,82.67,82.74,4713.0,81.4113,81.5196,81.4113,81.4802,4713.0
2023-08-11 15:00:00,82.73,82.76,82.66,82.74,7811.0,81.4704,81.4999,81.4015,81.4802,7811.0
2023-08-11 15:05:00,82.78,82.79,82.66,82.67,5327.0,81.5196,81.5295,81.4015,81.4113,5327.0
2023-08-11 15:10:00,82.67,82.82,82.66,82.79,8085.0,81.4113,81.559,81.4015,81.5295,8085.0
2023-08-11 15:15:00,82.77,82.95,82.77,82.91,10447.0,81.5098,81.687,81.5098,81.6477,10447.0
2023-08-11 15:20:00,82.92,82.95,82.87,82.95,8419.0,81.6575,81.687,81.6083,81.687,8419.0
2023-08-11 15:25:00,82.94,83.0,82.91,82.93,9477.0,81.6772,81.7363,81.6477,81.6674,9477.0
2023-08-11 15:30:00,82.91,83.02,82.91,82.97,12270.0,81.6477,81.756,81.6477,81.7067,12270.0
2023-08-11 15:35:00,82.97,82.98,82.79,82.86,17888.0,81.7067,81.7166,81.5295,81.5984,17888.0
2023-08-11 15:40:00,82.84,82.89,82.74,82.81,23051.0,81.5787,81.628,81.4802,81.5492,23051.0
2023-08-11 15:45:00,82.8,82.83,82.67,82.68,25172.0,81.5393,81.5689,81.4113,81.4212,25172.0
2023-08-11 15:50:00,82.73,82.78,82.64,82.7,53787.0,81.4704,81.5196,81.3818,81.4409,53787.0
2023-08-11 15:55:00,82.7,82.78,82.58,82.74,137674.0,81.4409,81.5196,81.3227,81.4802,137674.0
2023-08-14 09:30:00,82.61,82.72,82.37,82.54,34010.0,81.3522,81.4605,81.1159,81.2833,34010.0
2023-08-14 09:35:00,82.53,82.56,82.3,82.5,10336.0,81.2734,81.303,81.0469,81.2439,10336.0
2023-08-14 09:40:00,82.51,82.63,82.43,82.54,8147.0,81.2537,81.3719,81.175,81.2833,8147.0
2023-08-14 09:45:00,82.49,82.57,82.22,82.22,7992.0,81.234,81.3128,80.9682,80.9682,7992.0
2023-08-14 09:50:00,82.22,82.51,82.22,82.44,8831.0,80.9682,81.2537,80.9682,81.1848,8831.0
2023-08-14 09:55:00,82.41,82.42,82.24,82.26,6679.0,81.1553,81.1651,80.9879,81.0076,6679.0
2023-08-14 10:00:00,82.26,82.51,82.26,82.51,6069.0,81.0076,81.2537,81.0076,81.2537,6069.0
2023-08-14 10:05:00,82.53,82.71,82.51,82.71,10372.0,81.2734,81.4507,81.2537,81.4507,10372.0
2023-08-14 10:10:00,82.7,82.91,82.7,82.91,3262.0,81.4409,81.6477,81.4409,81.6477,3262.0
2023-08-14 10:15:00,82.95,82.96,82.72,82.74,8223.0,81.687,81.6969,81.4605,81.4802,8223.0
2023-08-14 10:20:00,82.78,82.78,82.62,82.62,8118.0,81.5196,81.5196,81.3621,81.3621,8118.0
2023-08-14 10:25:00,82.65,82.73,82.53,82.55,10527.0,81.3916,81.4704,81.2734,81.2931,10527.0
2023-08-14 10:30:00,82.56,82.58,82.38,82.58,13491.0,81.303,81.3227,81.1257,81.3227,13491.0
2023-08-14 10:35:00,82.59,82.74,82.59,82.66,7176.0,81.3325,81.4802,81.3325,81.4015,7176.0
2023-08-14 10:40:00,82.68,82.74,82.63,82.72,6601.0,81.4212,81.4802,81.3719,81.4605,6601.0
2023-08-14 10:45:00,82.68,82.87,82.68,82.84,7202.0,81.4212,81.6083,81.4212,81.5787,7202.0
2023-08-14 10:50:00,82.85,83.06,82.84,83.06,9190.0,81.5886,81.7954,81.5787,81.7954,9190.0
2023-08-14 10:55:00,83.05,83.06,82.95,83.03,16971.0,81.7855,81.7954,81.687,81.7658,16971.0
2023-08-14 11:00:00,83.03,83.04,82.94,83.0,9987.0,81.7658,81.7757,81.6772,81.7363,9987.0
2023-08-14 11:05:00,83.02,83.06,82.95,83.02,5345.0,81.756,81.7954,81.687,81.756,5345.0
2023-08-14 11:10:00,83.05,83.17,83.03,83.17,8880.0,81.7855,81.9037,81.7658,81.9037,8880.0
2023-08-14 11:15:00,83.15,83.22,83.09,83.12,9682.0,81.884,81.9529,81.8249,81.8545,9682.0
2023-08-14 11:20:00,83.11,83.2,83.06,83.19,8170.0,81.8446,81.9332,81.7954,81.9234,8170.0
2023-08-14 11:25:00,83.16,83.24,83.11,83.22,6253.0,81.8938,81.9726,81.8446,81.9529,6253.0
2023-08-14 11:30:00,83.25,83.32,83.21,83.23,7127.0,81.9825,82.0514,81.9431,81.9628,7127.0
2023-08-14 11:35:00,83.23,83.36,83.23,83.32,5895.0,81.9628,82.0908,81.9628,82.0514,5895.0
2023-08-14 11:40:00,83.33,83.41,83.27,83.31,10119.0,82.0613,82.14,82.0022,82.0416,10119.0
2023-08-14 11:45:00,83.3,83.39,83.27,83.31,12111.0,82.0317,82.1203,82.0022,82.0416,12111.0
2023-08-14 11:50:00,83.31,83.33,83.25,83.31,4345.0,82.0416,82.0613,81.9825,82.0416,4345.0
2023-08-14 11:55:00,83.34,83.34,83.2,83.23,8318.0,82.0711,82.0711,81.9332,81.9628,8318.0
2023-08-14 12:00:00,83.22,83.23,82.98,83.12,14817.0,81.9529,81.9628,81.7166,81.8545,14817.0
2023-08-14 12:05:00,83.13,83.23,83.05,83.12,5210.0,81.8643,81.9628,81.7855,81.8545,5210.0
2023-08-14 12:10:00,83.13,83.3,83.11,83.3,22570.0,81.8643,82.0317,81.8446,82.0317,22570.0
2023-08-14 12:15:00,83.32,83.5,83.29,83.5,27183.0,82.0514,82.2287,82.0219,82.2287,27183.0
2023-08-14 12:20:00,83.48,83.48,83.31,83.37,14555.0,82.209,82.209,82.0416,82.1007,14555.0
2023-08-14 12:25:00,83.37,83.54,83.36,83.46,9476.0,82.1007,82.2681,82.0908,82.1893,9476.0
2023-08-14 12:30:00,83.41,83.46,83.38,83.43,8156.0,82.14,82.1893,82.1105,82.1597,8156.0
2023-08-14 12:35:00,83.43,83.45,83.35,83.38,12781.0,82.1597,82.1794,82.081,82.1105,12781.0
2023-08-14 12:40:00,83.36,83.45,83.34,83.41,7334.0,82.0908,82.1794,82.0711,82.14,7334.0
2023-08-14 12:45:00,83.42,83.57,83.42,83.56,4475.0,82.1499,82.2976,82.1499,82.2878,4475.0
2023-08-14 12:50:00,83.58,83.62,83.53,83.56,4183.0,82.3075,82.3468,82.2582,82.2878,4183.0
2023-08-14 12:55:00,83.56,83.7,83.54,83.66,4869.0,82.2878,82.4256,82.2681,82.3862,4869.0
2023-08-14 13:00:00,83.67,83.71,83.63,83.63,11941.0,82.3961,82.4355,82.3567,82.3567,11941.0
2023-08-14 13:05:00,83.63,83.63,83.56,83.62,4434.0,82.3567,82.3567,82.2878,82.3468,4434.0
2023-08-14 13:10:00,83.6,83.66,83.56,83.63,6076.0,82.3271,82.3862,82.2878,82.3567,6076.0
2023-08-14 13:15:00,83.66,83.68,83.6,83.62,3885.0,82.3862,82.4059,82.3271,82.3468,3885.0
2023-08-14 13:20:00,83.64,83.69,83.64,83.67,4825.0,82.3665,82.4158,82.3665,82.3961,4825.0
2023-08-14 13:25:00,83.66,83.75,83.66,83.66,6857.0,82.3862,82.4749,82.3862,82.3862,6857.0
2023-08-14 13:30:00,83.68,83.76,83.66,83.67,7475.0,82.4059,82.4847,82.3862,82.3961,7475.0
2023-08-14 13:35:00,83.69,83.76,83.68,83.72,4602.0,82.4158,82.4847,82.4059,82.4453,4602.0
2023-08-14 13:40:00,83.71,83.83,83.71,83.82,15356.0,82.4355,82.5536,82.4355,82.5438,15356.0
2023-08-14 13:45:00,83.82,83.83,83.67,83.67,4731.0,82.5438,82.5536,82.3961,82.3961,4731.0
2023-08-14 13:50:00,83.67,83.69,83.64,83.69,5309.0,82.3961,82.4158,82.3665,82.4158,5309.0
2023-08-14 13:55:00,83.7,83.77,83.67,83.75,10893.0,82.4256,82.4946,82.3961,82.4749,10893.0
2023-08-14 14:00:00,83.76,83.85,83.75,83.83,9099.0,82.4847,82.5733,82.4749,82.5536,9099.0
2023-08-14 14:05:00,83.86,83.89,83.7,83.73,13042.0,82.5832,82.6127,82.4256,82.4552,13042.0
2023-08-14 14:10:00,83.72,83.84,83.72,83.82,6031.0,82.4453,82.5635,82.4453,82.5438,6031.0
2023-08-14 14:15:00,83.82,83.82,83.67,83.7,6459.0,82.5438,82.5438,82.3961,82.4256,6459.0
2023-08-14 14:20:00,83.7,83.81,83.7,83.81,11164.0,82.4256,82.534,82.4256,82.534,11164.0
2023-08-14 14:25:00,83.8,83.8,83.64,83.65,14071.0,82.5241,82.5241,82.3665,82.3764,14071.0
2023-08-14 14:30:00,83.66,83.71,83.6,83.63,15689.0,82.3862,82.4355,82.3271,82.3567,15689.0
2023-08-14 14:35:00,83.65,83.67,83.52,83.54,4327.0,82.3764,82.3961,82.2484,82.2681,4327.0
2023-08-14 14:40:00,83.55,83.57,83.5,83.5,6859.0,82.2779,82.2976,82.2287,82.2287,6859.0
2023-08-14 14:45:00,83.49,83.53,83.45,83.51,2300.0,82.2188,82.2582,82.1794,82.2385,2300.0
2023-08-14 14:50:00,83.51,83.55,83.45,83.54,5276.0,82.2385,82.2779,82.1794,82.2681,5276.0
2023-08-14 14:55:00,83.56,83.6,83.54,83.55,2228.0,82.2878,82.3271,82.2681,82.2779,2228.0
2023-08-14 15:00:00,83.55,83.6,83.51,83.53,7055.0,82.2779,82.3271,82.2385,82.2582,7055.0
2023-08-14 15:05:00,83.54,83.62,83.54,83.62,9177.0,82.2681,82.3468,82.2681,82.3468,9177.0
2023-08-14 15:10:00,83.6,83.65,83.57,83.6,8167.0,82.3271,82.3764,82.2976,82.3271,8167.0
2023-08-14 15:15:00,83.6,83.69,83.6,83.62,10547.0,82.3271,82.4158,82.3271,82.3468,10547.0
2023-08-14 15:20:00,83.63,83.68,83.62,83.62,4843.0,82.3567,82.4059,82.3468,82.3468,4843.0
2023-08-14 15:25:00,83.65,83.69,83.57,83.63,14674.0,82.3764,82.4158,82.2976,82.3567,14674.0
2023-08-14 15:30:00,83.62,83.82,83.61,83.81,14884.0,82.3468,82.5438,82.337,82.534,14884.0
2023-08-14 15:35:00,83.82,83.87,83.75,83.86,29986.0,82.5438,82.593,82.4749,82.5832,29986.0
2023-08-14 15:40:00,83.87,83.89,83.76,83.88,26988.0,82.593,82.6127,82.4847,82.6029,26988.0
2023-08-14 15:45:00,83.88,83.9,83.75,83.89,40019.0,82.6029,82.6226,82.4749,82.6127,40019.0
2023-08-14 15:50:00,83.9,83.94,83.85,83.94,54569.0,82.6226,82.662,82.5733,82.662,54569.0
2023-08-14 15:55:00,83.94,84.08,83.92,84.07,104103.0,82.662,82.7998,82.6423,82.79,104103.0
2023-08-15 09:30:00,83.95,84.7,83.95,84.65,52521.0,82.6718,83.4104,82.6718,83.3612,52521.0
2023-08-15 09:35:00,84.65,85.23,84.65,85.03,11320.0,83.3612,83.9323,83.3612,83.7354,11320.0
2023-08-15 09:40:00,85.03,85.33,84.81,85.23,20643.0,83.7354,84.0308,83.5187,83.9323,20643.0
2023-08-15 09:45:00,85.2,85.22,84.65,84.65,10059.0,83.9028,83.9225,83.3612,83.3612,10059.0
2023-08-15 09:50:00,84.67,84.82,84.52,84.73,15029.0,83.3809,83.5286,83.2331,83.4399,15029.0
2023-08-15 09:55:00,84.73,84.96,84.73,84.94,11438.0,83.4399,83.6664,83.4399,83.6467,11438.0
2023-08-15 10:00:00,84.94,85.02,84.56,84.58,48754.0,83.6467,83.7255,83.2725,83.2922,48754.0
2023-08-15 10:05:00,84.52,84.53,83.79,83.88,40515.0,83.2331,83.243,82.5143,82.6029,40515.0
2023-08-15 10:10:00,83.9,83.93,83.3,83.42,39325.0,82.6226,82.6521,82.0317,82.1499,39325.0
2023-08-15 10:15:00,83.45,83.76,83.35,83.45,37829.0,82.1794,82.4847,82.081,82.1794,37829.0
2023-08-15 10:20:00,83.46,83.59,83.23,83.25,23265.0,82.1893,82.3173,81.9628,81.9825,23265.0
2023-08-15 10:25:00,83.2,83.33,83.04,83.31,23660.0,81.9332,82.0613,81.7757,82.0416,23660.0
2023-08-15 10:30:00,83.33,83.46,83.29,83.35,9989.0,82.0613,82.1893,82.0219,82.081,9989.0
2023-08-15 10:35:00,83.33,83.64,83.3,83.64,11593.0,82.0613,82.3665,82.0317,82.3665,11593.0
2023-08-15 10:40:00,83.62,83.85,83.52,83.77,11784.0,82.3468,82.5733,82.2484,82.4946,11784.0
2023-08-15 10:45:00,83.75,83.89,83.74,83.87,6817.0,82.4749,82.6127,82.465,82.593,6817.0
2023-08-15 10:50:00,83.81,83.86,83.56,83.58,12371.0,82.534,82.5832,82.2878,82.3075,12371.0
2023-08-15 10:55:00,83.58,83.76,83.54,83.65,23743.0,82.3075,82.4847,82.2681,82.3764,23743.0
2023-08-15 11:00:00,83.65,83.79,83.62,83.74,15343.0,82.3764,82.5143,82.3468,82.465,15343.0
2023-08-15 11:05:00,83.76,83.98,83.76,83.95,22769.0,82.4847,82.7014,82.4847,82.6718,22769.0
2023-08-15 11:10:00,83.95,84.06,83.82,83.94,13775.0,82.6718,82.7801,82.5438,82.662,13775.0
2023-08-15 11:15:00,83.92,83.92,83.71,83.76,16290.0,82.6423,82.6423,82.4355,82.4847,16290.0
2023-08-15 11:20:00,83.65,83.82,83.64,83.77,40316.0,82.3764,82.5438,82.3665,82.4946,40316.0
2023-08-15 11:25:00,83.75,83.9,83.67,83.85,10942.0,82.4749,82.6226,82.3961,82.5733,10942.0
2023-08-15 11:30:00,83.87,83.87,83.72,83.8,6697.0,82.593,82.593,82.4453,82.5241,6697.0
2023-08-15 11:35:00,83.8,83.84,83.7,83.7,18549.0,82.5241,82.5635,82.4256,82.4256,18549.0
2023-08-15 11:40:00,83.7,83.81,83.67,83.78,6717.0,82.4256,82.534,82.3961,82.5044,6717.0
2023-08-15 11:45:00,83.82,83.86,83.76,83.81,8505.0,82.5438,82.5832,82.4847,82.534,8505.0
2023-08-15 11:50:00,83.81,83.81,83.68,83.72,6298.0,82.534,82.534,82.4059,82.4453,6298.0
2023-08-15 11:55:00,83.73,83.85,83.72,83.82,7342.0,82.4552,82.5733,82.4453,82.5438,7342.0
2023-08-15 12:00:00,83.84,83.91,83.77,83.78,7457.0,82.5635,82.6324,82.4946,82.5044,7457.0
2023-08-15 12:05:00,83.77,83.77,83.63,83.67,5073.0,82.4946,82.4946,82.3567,82.3961,5073.0
2023-08-15 12:10:00,83.66,83.77,83.65,83.76,4162.0,82.3862,82.4946,82.3764,82.4847,4162.0
2023-08-15 12:15:00,83.74,83.76,83.69,83.74,6467.0,82.465,82.4847,82.4158,82.465,6467.0
2023-08-15 12:20:00,83.74,83.82,83.74,83.82,8145.0,82.465,82.5438,82.465,82.5438,8145.0
2023-08-15 12:25:00,83.81,83.88,83.8,83.83,18859.0,82.534,82.6029,82.5241,82.5536,18859.0
2023-08-15 12:30:00,83.84,83.91,83.81,83.86,6692.0,82.5635,82.6324,82.534,82.5832,6692.0
2023-08-15 12:35:00,83.84,83.84,83.62,83.66,4969.0,82.5635,82.5635,82.3468,82.3862,4969.0
2023-08-15 12:40:00,83.69,83.89,83.68,83.83,20533.0,82.4158,82.6127,82.4059,82.5536,20533.0
2023-08-15 12:45:00,83.81,83.85,83.75,83.81,41103.0,82.534,82.5733,82.4749,82.534,41103.0
2023-08-15 12:50:00,83.77,83.86,83.69,83.86,19787.0,82.4946,82.5832,82.4158,82.5832,19787.0
2023-08-15 12:55:00,83.84,83.88,83.8,83.85,6106.0,82.5635,82.6029,82.5241,82.5733,6106.0
2023-08-15 13:00:00,83.86,83.98,83.84,83.86,26713.0,82.5832,82.7014,82.5635,82.5832,26713.0
2023-08-15 13:05:00,83.86,84.05,83.83,84.04,35374.0,82.5832,82.7703,82.5536,82.7604,35374.0
2023-08-15 13:10:00,84.04,84.15,84.03,84.14,8720.0,82.7604,82.8688,82.7506,82.8589,8720.0
2023-08-15 13:15:00,84.16,84.19,84.12,84.12,4371.0,82.8786,82.9082,82.8392,82.8392,4371.0
2023-08-15 13:20:00,84.09,84.11,84.09,84.09,2433.0,82.8097,82.8294,82.8097,82.8097,2433.0
2023-08-15 13:25:00,84.07,84.14,84.05,84.11,10738.0,82.79,82.8589,82.7703,82.8294,10738.0
2023-08-15 13:30:00,84.11,84.13,84.05,84.09,17012.0,82.8294,82.8491,82.7703,82.8097,17012.0
2023-08-15 13:35:00,84.09,84.21,84.04,84.16,7374.0,82.8097,82.9279,82.7604,82.8786,7374.0
2023-08-15 13:40:00,84.2,84.2,84.08,84.08,7754.0,82.918,82.918,82.7998,82.7998,7754.0
2023-08-15 13:45:00,84.09,84.16,84.08,84.12,5587.0,82.8097,82.8786,82.7998,82.8392,5587.0
2023-08-15 13:50:00,84.14,84.19,84.11,84.17,5686.0,82.8589,82.9082,82.8294,82.8885,5686.0
2023-08-15 13:55:00,84.16,84.28,84.14,84.24,13360.0,82.8786,82.9968,82.8589,82.9574,13360.0
2023-08-15 14:00:00,84.23,84.28,84.16,84.22,9477.0,82.9476,82.9968,82.8786,82.9377,9477.0
2023-08-15 14:05:00,84.2,84.25,84.13,84.23,7594.0,82.918,82.9673,82.8491,82.9476,7594.0
2023-08-15 14:10:00,84.24,84.43,84.23,84.43,10263.0,82.9574,83.1445,82.9476,83.1445,10263.0
2023-08-15 14:15:00,84.41,84.55,84.37,84.55,16360.0,83.1248,83.2627,83.0854,83.2627,16360.0
2023-08-15 14:20:00,84.56,84.6,84.39,84.39,28350.0,83.2725,83.3119,83.1051,83.1051,28350.0
2023-08-15 14:25:00,84.44,84.48,84.38,84.41,8188.0,83.1544,83.1938,83.0953,83.1248,8188.0
2023-08-15 14:30:00,84.42,84.53,84.41,84.53,10757.0,83.1347,83.243,83.1248,83.243,10757.0
2023-08-15 14:35:00,84.53,84.56,84.44,84.48,9151.0,83.243,83.2725,83.1544,83.1938,9151.0
2023-08-15 14:40:00,84.48,84.55,84.43,84.48,19318.0,83.1938,83.2627,83.1445,83.1938,19318.0
2023-08-15 14:45:00,84.49,84.52,84.43,84.45,4802.0,83.2036,83.2331,83.1445,83.1642,4802.0
2023-08-15 14:50:00,84.44,84.48,84.43,84.47,9428.0,83.1544,83.1938,83.1445,83.1839,9428.0
2023-08-15 14:55:00,84.47,84.49,84.32,84.34,6823.0,83.1839,83.2036,83.0362,83.0559,6823.0
2023-08-15 15:00:00,84.37,84.39,84.32,84.32,9265.0,83.0854,83.1051,83.0362,83.0362,9265.0
2023-08-15 15:05:00,84.32,84.4,84.32,84.34,6910.0,83.0362,83.115,83.0362,83.0559,6910.0
2023-08-15 15:10:00,84.35,84.38,84.29,84.31,7983.0,83.0657,83.0953,83.0066,83.0263,7983.0
2023-08-15 15:15:00,84.3,84.38,84.3,84.38,10339.0,83.0165,83.0953,83.0165,83.0953,10339.0
2023-08-15 15:20:00,84.34,84.37,84.29,84.34,11924.0,83.0559,83.0854,83.0066,83.0559,11924.0
2023-08-15 15:25:00,84.33,84.34,83.98,83.99,34912.0,83.046,83.0559,82.7014,82.7112,34912.0
2023-08-15 15:30:00,83.98,84.18,83.94,84.17,24590.0,82.7014,82.8983,82.662,82.8885,24590.0
2023-08-15 15:35:00,84.18,84.26,84.06,84.08,18872.0,82.8983,82.9771,82.7801,82.7998,18872.0
2023-08-15 15:40:00,84.09,84.09,84.02,84.02,18509.0,82.8097,82.8097,82.7408,82.7408,18509.0
2023-08-15 15:45:00,84.03,84.15,84.0,84.02,33067.0,82.7506,82.8688,82.7211,82.7408,33067.0
2023-08-15 15:50:00,84.02,84.2,83.99,84.19,75292.0,82.7408,82.918,82.7112,82.9082,75292.0
2023-08-15 15:55:00,84.18,84.28,84.12,84.19,131038.0,82.8983,82.9968,82.8392,82.9082,131038.0
2023-08-16 09:30:00,84.2,84.46,84.05,84.13,35866.0,82.918,83.1741,82.7703,82.8491,35866.0
2023-08-16 09:35:00,84.09,84.71,84.06,84.67,10293.0,82.8097,83.4202,82.7801,83.3809,10293.0
2023-08-16 09:40:00,84.69,84.69,84.48,84.53,5883.0,83.4006,83.4006,83.1938,83.243,5883.0
2023-08-16 09:45:00,84.63,84.73,84.29,84.34,10301.0,83.3415,83.4399,83.0066,83.0559,10301.0
2023-08-16 09:50:00,84.33,84.44,84.22,84.22,9241.0,83.046,83.1544,82.9377,82.9377,9241.0
2023-08-16 09:55:00,84.21,84.23,84.05,84.15,13714.0,82.9279,82.9476,82.7703,82.8688,13714.0
2023-08-16 10:00:00,84.08,84.1,83.82,84.01,11146.0,82.7998,82.8195,82.5438,82.7309,11146.0
2023-08-16 10:05:00,84.01,84.22,83.99,84.02,18679.0,82.7309,82.9377,82.7112,82.7408,18679.0
2023-08-16 10:10:00,84.02,84.07,83.89,83.89,12952.0,82.7408,82.79,82.6127,82.6127,12952.0
2023-08-16 10:15:00,83.89,84.22,83.89,84.22,20193.0,82.6127,82.9377,82.6127,82.9377,20193.0
2023-08-16 10:20:00,84.21,84.32,84.11,84.12,42084.0,82.9279,83.0362,82.8294,82.8392,42084.0
2023-08-16 10:25:00,84.14,84.14,83.82,83.92,5838.0,82.8589,82.8589,82.5438,82.6423,5838.0
2023-08-16 10:30:00,83.94,84.0,83.8,83.88,40626.0,82.662,82.7211,82.5241,82.6029,40626.0
2023-08-16 10:35:00,83.8,83.84,83.73,83.81,11062.0,82.5241,82.5635,82.4552,82.534,11062.0
2023-08-16 10:40:00,83.85,83.97,83.83,83.95,13436.0,82.5733,82.6915,82.5536,82.6718,13436.0
2023-08-16 10:45:00,83.92,83.92,83.78,83.79,8000.0,82.6423,82.6423,82.5044,82.5143,8000.0
2023-08-16 10:50:00,83.79,84.0,83.77,83.95,12215.0,82.5143,82.7211,82.4946,82.6718,12215.0
2023-08-16 10:55:00,83.95,84.05,83.88,84.03,13100.0,82.6718,82.7703,82.6029,82.7506,13100.0
2023-08-16 11:00:00,84.05,84.13,84.01,84.13,6381.0,82.7703,82.8491,82.7309,82.8491,6381.0
2023-08-16 11:05:00,84.13,84.15,83.86,83.97,16000.0,82.8491,82.8688,82.5832,82.6915,16000.0
2023-08-16 11:10:00,83.96,84.0,83.88,83.93,12654.0,82.6817,82.7211,82.6029,82.6521,12654.0
2023-08-16 11:15:00,83.92,83.98,83.92,83.92,7191.0,82.6423,82.7014,82.6423,82.6423,7191.0
2023-08-16 11:20:00,83.92,83.97,83.87,83.96,13006.0,82.6423,82.6915,82.593,82.6817,13006.0
2023-08-16 11:25:00,83.96,83.96,83.84,83.92,6379.0,82.6817,82.6817,82.5635,82.6423,6379.0
2023-08-16 11:30:00,83.94,83.96,83.85,83.95,6664.0,82.662,82.6817,82.5733,82.6718,6664.0
2023-08-16 11:35:00,83.94,83.94,83.83,83.83,5968.0,82.662,82.662,82.5536,82.5536,5968.0
2023-08-16 11:40:00,83.84,83.86,83.74,83.74,13976.0,82.5635,82.5832,82.465,82.465,13976.0
2023-08-16 11:45:00,83.73,83.74,83.6,83.63,11953.0,82.4552,82.465,82.3271,82.3567,11953.0
2023-08-16 11:50:00,83.63,83.74,83.56,83.65,10602.0,82.3567,82.465,82.2878,82.3764,10602.0
2023-08-16 11:55:00,83.67,83.75,83.5,83.54,7072.0,82.3961,82.4749,82.2287,82.2681,7072.0
2023-08-16 12:00:00,83.53,83.63,83.5,83.54,19167.0,82.2582,82.3567,82.2287,82.2681,19167.0
2023-08-16 12:05:00,83.54,83.59,83.46,83.49,3541.0,82.2681,82.3173,82.1893,82.2188,3541.0
2023-08-16 12:10:00,83.46,83.46,83.29,83.3,9102.0,82.1893,82.1893,82.0219,82.0317,9102.0
2023-08-16 12:15:00,83.32,83.37,83.21,83.22,16604.0,82.0514,82.1007,81.9431,81.9529,16604.0
2023-08-16 12:20:00,83.19,83.19,83.08,83.12,8096.0,81.9234,81.9234,81.8151,81.8545,8096.0
2023-08-16 12:25:00,83.14,83.15,83.01,83.08,8936.0,81.8742,81.884,81.7461,81.8151,8936.0
2023-08-16 12:30:00,83.06,83.09,82.95,82.99,9071.0,81.7954,81.8249,81.687,81.7264,9071.0
2023-08-16 12:35:00,82.99,83.2,82.98,83.16,7856.0,81.7264,81.9332,81.7166,81.8938,7856.0
2023-08-16 12:40:00,83.14,83.25,83.1,83.13,5185.0,81.8742,81.9825,81.8348,81.8643,5185.0
2023-08-16 12:45:00,83.12,83.22,83.1,83.22,4654.0,81.8545,81.9529,81.8348,81.9529,4654.0
2023-08-16 12:50:00,83.21,83.34,83.2,83.32,7189.0,81.9431,82.0711,81.9332,82.0514,7189.0
2023-08-16 12:55:00,83.32,83.36,83.24,83.27,6521.0,82.0514,82.0908,81.9726,82.0022,6521.0
2023-08-16 13:00:00,83.23,83.33,83.17,83.29,12458.0,81.9628,82.0613,81.9037,82.0219,12458.0
2023-08-16 13:05:00,83.27,83.28,83.05,83.05,6583.0,82.0022,82.012,81.7855,81.7855,6583.0
2023-08-16 13:10:00,83.08,83.16,83.01,83.15,10498.0,81.8151,81.8938,81.7461,81.884,10498.0
2023-08-16 13:15:00,83.12,83.16,83.06,83.07,5553.0,81.8545,81.8938,81.7954,81.8052,5553.0
2023-08-16 13:20:00,83.11,83.19,83.07,83.1,4530.0,81.8446,81.9234,81.8052,81.8348,4530.0
2023-08-16 13:25:00,83.13,83.17,83.08,83.15,3910.0,81.8643,81.9037,81.8151,81.884,3910.0
2023-08-16 13:30:00,83.15,83.19,83.06,83.18,7286.0,81.884,81.9234,81.7954,81.9135,7286.0
2023-08-16 13:35:00,83.17,83.22,83.14,83.21,6159.0,81.9037,81.9529,81.8742,81.9431,6159.0
2023-08-16 13:40:00,83.22,83.37,83.22,83.35,8486.0,81.9529,82.1007,81.9529,82.081,8486.0
2023-08-16 13:45:00,83.35,83.55,83.33,83.51,10613.0,82.081,82.2779,82.0613,82.2385,10613.0
2023-08-16 13:50:00,83.53,83.6,83.48,83.55,14357.0,82.2582,82.3271,82.209,82.2779,14357.0
2023-08-16 13:55:00,83.56,83.62,83.53,83.62,7483.0,82.2878,82.3468,82.2582,82.3468,7483.0
2023-08-16 14:00:00,83.62,83.62,83.36,83.45,12775.0,82.3468,82.3468,82.0908,82.1794,12775.0
2023-08-16 14:05:00,83.47,83.62,83.47,83.61,32221.0,82.1991,82.3468,82.1991,82.337,32221.0
2023-08-16 14:10:00,83.59,83.6,83.41,83.46,10643.0,82.3173,82.3271,82.14,82.1893,10643.0
2023-08-16 14:15:00,83.47,83.71,83.44,83.71,9265.0,82.1991,82.4355,82.1696,82.4355,9265.0
2023-08-16 14:20:00,83.72,83.89,83.7,83.89,13112.0,82.4453,82.6127,82.4256,82.6127,13112.0
2023-08-16 14:25:00,83.89,83.94,83.79,83.91,6970.0,82.6127,82.662,82.5143,82.6324,6970.0
2023-08-16 14:30:00,83.88,84.0,83.88,83.98,11503.0,82.6029,82.7211,82.6029,82.7014,11503.0
2023-08-16 14:35:00,84.0,84.02,83.83,83.84,10853.0,82.7211,82.7408,82.5536,82.5635,10853.0
2023-08-16 14:40:00,83.84,83.87,83.63,83.65,4973.0,82.5635,82.593,82.3567,82.3764,4973.0
2023-08-16 14:45:00,83.64,83.68,83.42,83.42,6780.0,82.3665,82.4059,82.1499,82.1499,6780.0
2023-08-16 14:50:00,83.46,83.47,83.36,83.43,15234.0,82.1893,82.1991,82.0908,82.1597,15234.0
2023-08-16 14:55:00,83.43,83.47,83.37,83.37,10671.0,82.1597,82.1991,82.1007,82.1007,10671.0
2023-08-16 15:00:00,83.37,83.38,83.2,83.23,12676.0,82.1007,82.1105,81.9332,81.9628,12676.0
2023-08-16 15:05:00,83.21,83.21,83.03,83.09,17060.0,81.9431,81.9431,81.7658,81.8249,17060.0
2023-08-16 15:10:00,83.06,83.08,82.81,82.84,9934.0,81.7954,81.8151,81.5492,81.5787,9934.0
2023-08-16 15:15:00,82.84,82.84,82.6,82.65,13352.0,81.5787,81.5787,81.3424,81.3916,13352.0
2023-08-16 15:20:00,82.62,82.66,82.51,82.51,34630.0,81.3621,81.4015,81.2537,81.2537,34630.0
2023-08-16 15:25:00,82.49,82.54,82.39,82.51,21024.0,81.234,81.2833,81.1356,81.2537,21024.0
2023-08-16 15:30:00,82.51,82.84,82.45,82.73,72144.0,81.2537,81.5787,81.1947,81.4704,72144.0
2023-08-16 15:35:00,82.76,82.76,82.3,82.47,45500.0,81.4999,81.4999,81.0469,81.2144,45500.0
2023-08-16 15:40:00,82.5,82.62,82.48,82.59,28852.0,81.2439,81.3621,81.2242,81.3325,28852.0
2023-08-16 15:45:00,82.57,82.69,82.52,82.67,41261.0,81.3128,81.431,81.2636,81.4113,41261.0
2023-08-16 15:50:00,82.68,82.72,82.49,82.56,72809.0,81.4212,81.4605,81.234,81.303,72809.0
2023-08-16 15:55:00,82.57,82.61,82.45,82.56,136041.0,81.3128,81.3522,81.1947,81.303,136041.0
2023-08-17 09:30:00,82.95,83.23,82.76,82.79,32209.0,81.687,81.9628,81.4999,81.5295,32209.0
2023-08-17 09:35:00,82.76,83.07,82.73,83.06,21580.0,81.4999,81.8052,81.4704,81.7954,21580.0
2023-08-17 09:40:00,83.16,83.44,83.0,83.21,6464.0,81.8938,82.1696,81.7363,81.9431,6464.0
2023-08-17 09:45:00,83.16,83.24,83.02,83.19,9397.0,81.8938,81.9726,81.756,81.9234,9397.0
2023-08-17 09:50:00,83.18,83.42,83.0,83.16,9211.0,81.9135,82.1499,81.7363,81.8938,9211.0
2023-08-17 09:55:00,83.06,83.15,82.64,83.02,16618.0,81.7954,81.884,81.3818,81.756,16618.0
2023-08-17 10:00:00,83.04,83.31,83.02,83.21,15502.0,81.7757,82.0416,81.756,81.9431,15502.0
2023-08-17 10:05:00,83.24,83.39,83.08,83.39,16072.0,81.9726,82.1203,81.8151,82.1203,16072.0
2023-08-17 10:10:00,83.34,83.34,82.9,82.9,14298.0,82.0711,82.0711,81.6378,81.6378,14298.0
2023-08-17 10:15:00,82.96,82.98,82.53,82.64,11286.0,81.6969,81.7166,81.2734,81.3818,11286.0
2023-08-17 10:20:00,82.64,82.74,82.5,82.55,16995.0,81.3818,81.4802,81.2439,81.2931,16995.0
2023-08-17 10:25:00,82.52,82.52,82.14,82.22,9468.0,81.2636,81.2636,80.8894,80.9682,9468.0
2023-08-17 10:30:00,82.16,82.16,81.85,82.05,24637.0,80.9091,80.9091,80.6038,80.8007,24637.0
2023-08-17 10:35:00,82.05,82.08,81.87,81.96,9846.0,80.8007,80.8303,80.6235,80.7121,9846.0
2023-08-17 10:40:00,81.93,82.01,81.67,81.76,30301.0,80.6826,80.7614,80.4265,80.5152,30301.0
2023-08-17 10:45:00,81.76,81.76,81.49,81.7,17624.0,80.5152,80.5152,80.2493,80.4561,17624.0
2023-08-17 10:50:00,81.7,82.2,81.7,82.1,30004.0,80.4561,80.9485,80.4561,80.85,30004.0
2023-08-17 10:55:00,82.05,82.13,81.98,81.98,29387.0,80.8007,80.8795,80.7318,80.7318,29387.0
2023-08-17 11:00:00,82.04,82.11,81.71,81.8,30173.0,80.7909,80.8598,80.4659,80.5546,30173.0
2023-08-17 11:05:00,81.85,81.87,81.6,81.6,13931.0,80.6038,80.6235,80.3576,80.3576,13931.0
2023-08-17 11:10:00,81.61,81.67,81.22,81.26,21404.0,80.3674,80.4265,79.9834,80.0228,21404.0
2023-08-17 11:15:00,81.21,81.25,80.81,80.83,28487.0,79.9735,80.0129,79.5796,79.5993,28487.0
2023-08-17 11:20:00,80.8,80.89,80.59,80.86,35045.0,79.5698,79.6584,79.363,79.6289,35045.0
2023-08-17 11:25:00,80.85,80.85,80.45,80.47,39297.0,79.619,79.619,79.2251,79.2448,39297.0
2023-08-17 11:30:00,80.41,80.6,80.21,80.54,20702.0,79.1857,79.3728,78.9888,79.3137,20702.0
2023-08-17 11:35:00,80.55,80.58,80.32,80.52,14940.0,79.3236,79.3531,79.0971,79.294,14940.0
2023-08-17 11:40:00,80.56,80.75,80.56,80.63,7957.0,79.3334,79.5205,79.3334,79.4024,7957.0
2023-08-17 11:45:00,80.58,80.67,80.52,80.67,7372.0,79.3531,79.4418,79.294,79.4418,7372.0
2023-08-17 11:50:00,80.67,80.79,80.63,80.67,13297.0,79.4418,79.5599,79.4024,79.4418,13297.0
2023-08-17 11:55:00,80.67,80.69,80.51,80.63,7328.0,79.4418,79.4615,79.2842,79.4024,7328.0
2023-08-17 12:00:00,80.63,80.77,80.53,80.69,13803.0,79.4024,79.5402,79.3039,79.4615,13803.0
2023-08-17 12:05:00,80.68,80.86,80.54,80.68,13678.0,79.4516,79.6289,79.3137,79.4516,13678.0
2023-08-17 12:10:00,80.68,80.96,80.68,80.87,11848.0,79.4516,79.7273,79.4516,79.6387,11848.0
2023-08-17 12:15:00,80.86,80.86,80.61,80.67,17747.0,79.6289,79.6289,79.3827,79.4418,17747.0
2023-08-17 12:20:00,80.69,80.71,80.42,80.48,19072.0,79.4615,79.4812,79.1956,79.2547,19072.0
2023-08-17 12:25:00,80.45,80.75,80.41,80.74,7398.0,79.2251,79.5205,79.1857,79.5107,7398.0
2023-08-17 12:30:00,80.79,80.94,80.79,80.94,8031.0,79.5599,79.7076,79.5599,79.7076,8031.0
2023-08-17 12:35:00,80.95,80.99,80.83,80.88,7385.0,79.7175,79.7569,79.5993,79.6486,7385.0
2023-08-17 12:40:00,80.88,81.12,80.88,80.89,10922.0,79.6486,79.8849,79.6486,79.6584,10922.0
2023-08-17 12:45:00,80.87,81.06,80.81,81.06,7540.0,79.6387,79.8258,79.5796,79.8258,7540.0
2023-08-17 12:50:00,81.07,81.15,80.99,81.06,10047.0,79.8357,79.9145,79.7569,79.8258,10047.0
2023-08-17 12:55:00,81.08,81.16,80.99,81.16,7584.0,79.8455,79.9243,79.7569,79.9243,7584.0
2023-08-17 13:00:00,81.2,81.22,81.07,81.07,5113.0,79.9637,79.9834,79.8357,79.8357,5113.0
2023-08-17 13:05:00,81.05,81.08,80.89,80.92,5768.0,79.816,79.8455,79.6584,79.688,5768.0
2023-08-17 13:10:00,80.89,80.92,80.69,80.69,6594.0,79.6584,79.688,79.4615,79.4615,6594.0
2023-08-17 13:15:00,80.72,80.86,80.71,80.86,11137.0,79.491,79.6289,79.4812,79.6289,11137.0
2023-08-17 13:20:00,80.85,80.91,80.78,80.84,7214.0,79.619,79.6781,79.5501,79.6092,7214.0
2023-08-17 13:25:00,80.86,80.87,80.62,80.66,9575.0,79.6289,79.6387,79.3925,79.4319,9575.0
2023-08-17 13:30:00,80.65,80.7,80.61,80.65,5902.0,79.4221,79.4713,79.3827,79.4221,5902.0
2023-08-17 13:35:00,80.68,80.74,80.59,80.59,5557.0,79.4516,79.5107,79.363,79.363,5557.0
2023-08-17 13:40:00,80.6,80.66,80.47,80.51,9701.0,79.3728,79.4319,79.2448,79.2842,9701.0
2023-08-17 13:45:00,80.49,80.53,80.24,80.25,18269.0,79.2645,79.3039,79.0183,79.0282,18269.0
2023-08-17 13:50:00,80.22,80.23,80.03,80.18,26009.0,78.9986,79.0085,78.8115,78.9592,26009.0
2023-08-17 13:55:00,80.17,80.31,80.09,80.19,32630.0,78.9494,79.0872,78.8706,78.9691,32630.0
2023-08-17 14:00:00,80.18,80.24,79.95,79.98,24494.0,78.9592,79.0183,78.7327,78.7623,24494.0
2023-08-17 14:05:00,79.99,80.1,79.95,80.02,9984.0,78.7721,78.8804,78.7327,78.8017,9984.0
2023-08-17 14:10:00,80.01,80.01,79.75,79.81,13244.0,78.7918,78.7918,78.5358,78.5949,13244.0
2023-08-17 14:15:00,79.76,79.81,79.62,79.78,19504.0,78.5456,78.5949,78.4077,78.5653,19504.0
2023-08-17 14:20:00,79.78,79.92,79.56,79.59,31310.0,78.5653,78.7032,78.3487,78.3782,31310.0
2023-08-17 14:25:00,79.62,79.71,79.55,79.61,18985.0,78.4077,78.4964,78.3388,78.3979,18985.0
2023-08-17 14:30:00,79.58,79.6,79.41,79.48,19766.0,78.3684,78.3881,78.2009,78.2699,19766.0
2023-08-17 14:35:00,79.47,79.49,79.37,79.43,11285.0,78.26,78.2797,78.1616,78.2206,11285.0
2023-08-17 14:40:00,79.41,79.47,79.24,79.24,19240.0,78.2009,78.26,78.0335,78.0335,19240.0
2023-08-17 14:45:00,79.25,79.36,79.12,79.35,28408.0,78.0434,78.1517,77.9154,78.1419,28408.0
2023-08-17 14:50:00,79.36,79.47,79.16,79.16,18928.0,78.1517,78.26,77.9548,77.9548,18928.0
2023-08-17 14:55:00,79.14,79.3,79.09,79.29,21471.0,77.9351,78.0926,77.8858,78.0828,21471.0
2023-08-17 15:00:00,79.28,79.32,79.04,79.06,23030.0,78.0729,78.1123,77.8366,77.8563,23030.0
2023-08-17 15:05:00,79.06,79.13,78.96,78.98,18664.0,77.8563,77.9252,77.7578,77.7775,18664.0
2023-08-17 15:10:00,78.97,79.06,78.9,78.91,25289.0,77.7676,77.8563,77.6987,77.7086,25289.0
2023-08-17 15:15:00,78.91,79.02,78.79,79.0,28608.0,77.7086,77.8169,77.5904,77.7972,28608.0
2023-08-17 15:20:00,79.02,79.03,78.65,78.68,24551.0,77.8169,77.8267,77.4525,77.4821,24551.0
2023-08-17 15:25:00,78.7,79.05,78.7,79.04,40165.0,77.5018,77.8464,77.5018,77.8366,40165.0
2023-08-17 15:30:00,79.1,79.33,79.0,79.02,31705.0,77.8957,78.1222,77.7972,77.8169,31705.0
2023-08-17 15:35:00,79.03,79.03,78.79,78.79,48690.0,77.8267,77.8267,77.5904,77.5904,48690.0
2023-08-17 15:40:00,78.78,78.95,78.74,78.76,50030.0,77.5805,77.7479,77.5411,77.5608,50030.0
2023-08-17 15:45:00,78.77,78.8,78.68,78.7,58045.0,77.5707,77.6002,77.4821,77.5018,58045.0
2023-08-17 15:50:00,78.71,78.86,78.67,78.86,104287.0,77.5116,77.6593,77.4722,77.6593,104287.0
2023-08-17 15:55:00,78.86,78.9,78.72,78.79,218761.0,77.6593,77.6987,77.5214,77.5904,218761.0
2023-08-18 09:30:00,78.14,79.32,77.78,78.97,94756.0,76.9503,78.1123,76.5958,77.7676,94756.0
2023-08-18 09:35:00,79.04,79.13,78.75,78.97,47949.0,77.8366,77.9252,77.551,77.7676,47949.0
2023-08-18 09:40:00,78.97,79.55,78.97,79.38,57074.0,77.7676,78.3388,77.7676,78.1714,57074.0
2023-08-18 09:45:00,79.39,79.5,79.16,79.46,22944.0,78.1812,78.2896,77.9548,78.2502,22944.0
2023-08-18 09:50:00,79.47,79.51,79.16,79.29,17338.0,78.26,78.2994,77.9548,78.0828,17338.0
2023-08-18 09:55:00,79.3,79.31,79.01,79.02,24253.0,78.0926,78.1025,77.807,77.8169,24253.0
2023-08-18 10:00:00,78.99,79.36,78.99,79.36,21375.0,77.7873,78.1517,77.7873,78.1517,21375.0
2023-08-18 10:05:00,79.33,79.65,79.31,79.65,21411.0,78.1222,78.4373,78.1025,78.4373,21411.0
2023-08-18 10:10:00,79.66,79.66,79.23,79.34,13532.0,78.4471,78.4471,78.0237,78.132,13532.0
2023-08-18 10:15:00,79.34,79.48,79.21,79.46,10515.0,78.132,78.2699,78.004,78.2502,10515.0
2023-08-18 10:20:00,79.53,79.56,79.21,79.29,8885.0,78.3191,78.3487,78.004,78.0828,8885.0
2023-08-18 10:25:00,79.28,79.39,79.13,79.28,11948.0,78.0729,78.1812,77.9252,78.0729,11948.0
2023-08-18 10:30:00,79.23,79.29,79.11,79.18,9416.0,78.0237,78.0828,77.9055,77.9744,9416.0
2023-08-18 10:35:00,79.18,79.5,79.14,79.43,18361.0,77.9744,78.2896,77.9351,78.2206,18361.0
2023-08-18 10:40:00,79.43,79.6,79.37,79.56,13993.0,78.2206,78.3881,78.1616,78.3487,13993.0
2023-08-18 10:45:00,79.53,79.53,79.22,79.31,27189.0,78.3191,78.3191,78.0138,78.1025,27189.0
2023-08-18 10:50:00,79.3,79.31,79.16,79.17,17115.0,78.0926,78.1025,77.9548,77.9646,17115.0
2023-08-18 10:55:00,79.18,79.4,79.18,79.39,12595.0,77.9744,78.1911,77.9744,78.1812,12595.0
2023-08-18 11:00:00,79.41,79.53,79.41,79.51,7076.0,78.2009,78.3191,78.2009,78.2994,7076.0
2023-08-18 11:05:00,79.56,79.57,79.33,79.33,5893.0,78.3487,78.3585,78.1222,78.1222,5893.0
2023-08-18 11:10:00,79.34,79.58,79.34,79.58,10069.0,78.132,78.3684,78.132,78.3684,10069.0
2023-08-18 11:15:00,79.6,79.72,79.6,79.66,15180.0,78.3881,78.5062,78.3881,78.4471,15180.0
2023-08-18 11:20:00,79.64,79.66,79.45,79.45,10773.0,78.4274,78.4471,78.2403,78.2403,10773.0
2023-08-18 11:25:00,79.44,79.44,79.31,79.34,6270.0,78.2305,78.2305,78.1025,78.132,6270.0
2023-08-18 11:30:00,79.33,79.33,79.16,79.19,12109.0,78.1222,78.1222,77.9548,77.9843,12109.0
2023-08-18 11:35:00,79.2,79.31,79.2,79.23,15603.0,77.9941,78.1025,77.9941,78.0237,15603.0
2023-08-18 11:40:00,79.24,79.3,79.09,79.24,11026.0,78.0335,78.0926,77.8858,78.0335,11026.0
2023-08-18 11:45:00,79.27,79.29,79.11,79.11,8103.0,78.0631,78.0828,77.9055,77.9055,8103.0
2023-08-18 11:50:00,79.1,79.45,79.1,79.45,8621.0,77.8957,78.2403,77.8957,78.2403,8621.0
2023-08-18 11:55:00,79.44,79.59,79.38,79.51,14016.0,78.2305,78.3782,78.1714,78.2994,14016.0
2023-08-18 12:00:00,79.5,79.5,79.22,79.26,5529.0,78.2896,78.2896,78.0138,78.0532,5529.0
2023-08-18 12:05:00,79.25,79.25,79.09,79.14,7428.0,78.0434,78.0434,77.8858,77.9351,7428.0
2023-08-18 12:10:00,79.13,79.17,78.84,78.86,10479.0,77.9252,77.9646,77.6396,77.6593,10479.0
2023-08-18 12:15:00,78.8,78.83,78.59,78.65,50776.0,77.6002,77.6298,77.3934,77.4525,50776.0
2023-08-18 12:20:00,78.67,78.78,78.61,78.69,18557.0,77.4722,77.5805,77.4131,77.4919,18557.0
2023-08-18 12:25:00,78.73,78.82,78.66,78.66,7339.0,77.5313,77.6199,77.4624,77.4624,7339.0
2023-08-18 12:30:00,78.65,78.92,78.65,78.92,5672.0,77.4525,77.7184,77.4525,77.7184,5672.0
2023-08-18 12:35:00,78.9,78.93,78.74,78.74,10713.0,77.6987,77.7283,77.5411,77.5411,10713.0
2023-08-18 12:40:00,78.77,79.04,78.77,78.97,14679.0,77.5707,77.8366,77.5707,77.7676,14679.0
2023-08-18 12:45:00,78.98,79.01,78.9,78.98,4833.0,77.7775,77.807,77.6987,77.7775,4833.0
2023-08-18 12:50:00,78.99,79.12,78.98,79.03,6097.0,77.7873,77.9154,77.7775,77.8267,6097.0
2023-08-18 12:55:00,79.05,79.05,78.95,78.96,4075.0,77.8464,77.8464,77.7479,77.7578,4075.0
2023-08-18 13:00:00,78.96,78.99,78.85,78.93,11237.0,77.7578,77.7873,77.6495,77.7283,11237.0
2023-08-18 13:05:00,78.91,79.01,78.9,78.93,5198.0,77.7086,77.807,77.6987,77.7283,5198.0
2023-08-18 13:10:00,78.93,78.93,78.8,78.81,4516.0,77.7283,77.7283,77.6002,77.6101,4516.0
2023-08-18 13:15:00,78.79,78.86,78.76,78.77,5574.0,77.5904,77.6593,77.5608,77.5707,5574.0
2023-08-18 13:20:00,78.77,78.86,78.71,78.73,6787.0,77.5707,77.6593,77.5116,77.5313,6787.0
2023-08-18 13:25:00,78.72,78.84,78.65,78.84,9867.0,77.5214,77.6396,77.4525,77.6396,9867.0
2023-08-18 13:30:00,78.87,79.0,78.84,79.0,8712.0,77.6692,77.7972,77.6396,77.7972,8712.0
2023-08-18 13:35:00,78.97,79.0,78.83,78.89,11446.0,77.7676,77.7972,77.6298,77.6889,11446.0
2023-08-18 13:40:00,78.88,78.93,78.8,78.91,33702.0,77.679,77.7283,77.6002,77.7086,33702.0
2023-08-18 13:45:00,78.91,78.97,78.77,78.78,11446.0,77.7086,77.7676,77.5707,77.5805,11446.0
2023-08-18 13:50:00,78.75,78.84,78.75,78.78,14642.0,77.551,77.6396,77.551,77.5805,14642.0
2023-08-18 13:55:00,78.78,78.78,78.65,78.66,8529.0,77.5805,77.5805,77.4525,77.4624,8529.0
2023-08-18 14:00:00,78.68,78.76,78.63,78.69,11638.0,77.4821,77.5608,77.4328,77.4919,11638.0
2023-08-18 14:05:00,78.67,78.75,78.65,78.74,11785.0,77.4722,77.551,77.4525,77.5411,11785.0
2023-08-18 14:10:00,78.69,78.7,78.5,78.69,16034.0,77.4919,77.5018,77.3048,77.4919,16034.0
2023-08-18 14:15:00,78.7,78.84,78.64,78.76,17529.0,77.5018,77.6396,77.4427,77.5608,17529.0
2023-08-18 14:20:00,78.77,78.95,78.74,78.95,11317.0,77.5707,77.7479,77.5411,77.7479,11317.0
2023-08-18 14:25:00,78.93,78.95,78.87,78.94,9839.0,77.7283,77.7479,77.6692,77.7381,9839.0
2023-08-18 14:30:00,78.96,78.98,78.85,78.93,6844.0,77.7578,77.7775,77.6495,77.7283,6844.0
2023-08-18 14:35:00,78.91,79.07,78.91,79.07,6310.0,77.7086,77.8661,77.7086,77.8661,6310.0
2023-08-18 14:40:00,79.08,79.26,79.05,79.07,25812.0,77.876,78.0532,77.8464,77.8661,25812.0
2023-08-18 14:45:00,79.1,79.23,79.08,79.16,7656.0,77.8957,78.0237,77.876,77.9548,7656.0
2023-08-18 14:50:00,79.23,79.23,79.1,79.19,5733.0,78.0237,78.0237,77.8957,77.9843,5733.0
2023-08-18 14:55:00,79.17,79.24,79.11,79.16,15123.0,77.9646,78.0335,77.9055,77.9548,15123.0
2023-08-18 15:00:00,79.13,79.14,79.01,79.06,12796.0,77.9252,77.9351,77.807,77.8563,12796.0
2023-08-18 15:05:00,79.04,79.06,78.98,79.01,11581.0,77.8366,77.8563,77.7775,77.807,11581.0
2023-08-18 15:10:00,78.99,79.06,78.9,78.98,15721.0,77.7873,77.8563,77.6987,77.7775,15721.0
2023-08-18 15:15:00,78.98,79.12,78.97,79.12,11144.0,77.7775,77.9154,77.7676,77.9154,11144.0
2023-08-18 15:20:00,79.14,79.17,79.06,79.16,15596.0,77.9351,77.9646,77.8563,77.9548,15596.0
2023-08-18 15:25:00,79.16,79.21,79.13,79.15,11691.0,77.9548,78.004,77.9252,77.9449,11691.0
2023-08-18 15:30:00,79.16,79.23,79.08,79.23,13062.0,77.9548,78.0237,77.876,78.0237,13062.0
2023-08-18 15:35:00,79.23,79.26,79.1,79.11,17994.0,78.0237,78.0532,77.8957,77.9055,17994.0
2023-08-18 15:40:00,79.14,79.26,79.11,79.26,23409.0,77.9351,78.0532,77.9055,78.0532,23409.0
2023-08-18 15:45:00,79.26,79.4,79.25,79.27,36049.0,78.0532,78.1911,78.0434,78.0631,36049.0
2023-08-18 15:50:00,79.28,79.32,79.01,79.05,75300.0,78.0729,78.1123,77.807,77.8464,75300.0
2023-08-18 15:55:00,79.06,79.33,79.01,79.33,193269.0,77.8563,78.1222,77.807,78.1222,193269.0
2023-08-21 09:30:00,79.4,79.73,79.33,79.59,33689.0,78.1911,78.5161,78.1222,78.3782,33689.0
2023-08-21 09:35:00,79.56,79.65,79.07,79.23,32730.0,78.3487,78.4373,77.8661,78.0237,32730.0
2023-08-21 09:40:00,79.15,79.22,78.54,78.55,50560.0,77.9449,78.0138,77.3442,77.354,50560.0
2023-08-21 09:45:00,78.49,78.61,78.3,78.6,19476.0,77.295,77.4131,77.1078,77.4033,19476.0
2023-08-21 09:50:00,78.63,78.73,78.15,78.18,23184.0,77.4328,77.5313,76.9601,76.9897,23184.0
2023-08-21 09:55:00,78.13,78.4,78.06,78.28,20227.0,76.9404,77.2063,76.8715,77.0881,20227.0
2023-08-21 10:00:00,78.32,78.33,77.92,78.23,17296.0,77.1275,77.1374,76.7336,77.0389,17296.0
2023-08-21 10:05:00,78.26,78.61,78.23,78.59,15619.0,77.0685,77.4131,77.0389,77.3934,15619.0
2023-08-21 10:10:00,78.61,78.62,78.27,78.4,26324.0,77.4131,77.423,77.0783,77.2063,26324.0
2023-08-21 10:15:00,78.4,78.45,78.22,78.32,13746.0,77.2063,77.2556,77.0291,77.1275,13746.0
2023-08-21 10:20:00,78.31,78.32,78.04,78.05,16595.0,77.1177,77.1275,76.8518,76.8617,16595.0
2023-08-21 10:25:00,78.06,78.06,77.69,77.69,31656.0,76.8715,76.8715,76.5071,76.5071,31656.0
2023-08-21 10:30:00,77.64,77.67,77.36,77.59,28569.0,76.4579,76.4874,76.1822,76.4087,28569.0
2023-08-21 10:35:00,77.58,77.93,77.58,77.9,14140.0,76.3988,76.7435,76.3988,76.7139,14140.0
2023-08-21 10:40:00,77.9,77.93,77.75,77.8,7471.0,76.7139,76.7435,76.5662,76.6155,7471.0
2023-08-21 10:45:00,77.81,77.91,77.73,77.89,10701.0,76.6253,76.7238,76.5465,76.7041,10701.0
2023-08-21 10:50:00,77.87,77.96,77.75,77.96,13159.0,76.6844,76.773,76.5662,76.773,13159.0
2023-08-21 10:55:00,77.94,77.96,77.73,77.82,9972.0,76.7533,76.773,76.5465,76.6352,9972.0
2023-08-21 11:00:00,77.82,77.89,77.65,77.75,7639.0,76.6352,76.7041,76.4677,76.5662,7639.0
2023-08-21 11:05:00,77.76,77.76,77.48,77.5,9835.0,76.5761,76.5761,76.3003,76.32,9835.0
2023-08-21 11:10:00,77.53,77.55,77.35,77.43,16623.0,76.3496,76.3693,76.1723,76.2511,16623.0
2023-08-21 11:15:00,77.42,77.54,77.37,77.52,10221.0,76.2412,76.3594,76.192,76.3397,10221.0
2023-08-21 11:20:00,77.53,77.59,77.4,77.43,17308.0,76.3496,76.4087,76.2215,76.2511,17308.0
2023-08-21 11:25:00,77.46,77.56,77.39,77.39,8517.0,76.2806,76.3791,76.2117,76.2117,8517.0
2023-08-21 11:30:00,77.44,77.55,77.34,77.48,17061.0,76.2609,76.3693,76.1625,76.3003,17061.0
2023-08-21 11:35:00,77.46,77.49,77.25,77.34,13528.0,76.2806,76.3102,76.0738,76.1625,13528.0
2023-08-21 11:40:00,77.3,77.34,77.1,77.13,17995.0,76.1231,76.1625,75.9261,75.9557,17995.0
2023-08-21 11:45:00,77.1,77.2,77.07,77.2,20326.0,75.9261,76.0246,75.8966,76.0246,20326.0
2023-08-21 11:50:00,77.19,77.28,77.11,77.11,16307.0,76.0147,76.1034,75.936,75.936,16307.0
2023-08-21 11:55:00,77.08,77.21,77.07,77.21,7932.0,75.9064,76.0344,75.8966,76.0344,7932.0
2023-08-21 12:00:00,77.22,77.37,77.2,77.27,10775.0,76.0443,76.192,76.0246,76.0935,10775.0
2023-08-21 12:05:00,77.32,77.32,77.0,77.07,10731.0,76.1428,76.1428,75.8276,75.8966,10731.0
2023-08-21 12:10:00,77.07,77.23,77.05,77.2,7317.0,75.8966,76.0541,75.8769,76.0246,7317.0
2023-08-21 12:15:00,77.18,77.35,77.15,77.33,9227.0,76.0049,76.1723,75.9754,76.1526,9227.0
2023-08-21 12:20:00,77.33,77.41,77.3,77.38,5125.0,76.1526,76.2314,76.1231,76.2019,5125.0
2023-08-21 12:25:00,77.41,77.48,77.39,77.4,6727.0,76.2314,76.3003,76.2117,76.2215,6727.0
2023-08-21 12:30:00,77.38,77.42,77.3,77.32,11024.0,76.2019,76.2412,76.1231,76.1428,11024.0
2023-08-21 12:35:00,77.3,77.41,77.25,77.38,13876.0,76.1231,76.2314,76.0738,76.2019,13876.0
2023-08-21 12:40:00,77.4,77.51,77.4,77.41,5705.0,76.2215,76.3299,76.2215,76.2314,5705.0
2023-08-21 12:45:00,77.39,77.45,77.28,77.43,10713.0,76.2117,76.2708,76.1034,76.2511,10713.0
2023-08-21 12:50:00,77.45,77.53,77.41,77.41,8864.0,76.2708,76.3496,76.2314,76.2314,8864.0
2023-08-21 12:55:00,77.43,77.69,77.43,77.6,18187.0,76.2511,76.5071,76.2511,76.4185,18187.0
2023-08-21 13:00:00,77.59,77.6,77.4,77.4,4681.0,76.4087,76.4185,76.2215,76.2215,4681.0
2023-08-21 13:05:00,77.4,77.5,77.38,77.42,6228.0,76.2215,76.32,76.2019,76.2412,6228.0
2023-08-21 13:10:00,77.46,77.46,77.39,77.45,5612.0,76.2806,76.2806,76.2117,76.2708,5612.0
2023-08-21 13:15:00,77.49,77.61,77.44,77.61,6007.0,76.3102,76.4283,76.2609,76.4283,6007.0
2023-08-21 13:20:00,77.61,77.64,77.57,77.6,5167.0,76.4283,76.4579,76.389,76.4185,5167.0
2023-08-21 13:25:00,77.62,77.66,77.5,77.53,7982.0,76.4382,76.4776,76.32,76.3496,7982.0
2023-08-21 13:30:00,77.55,77.64,77.55,77.55,5028.0,76.3693,76.4579,76.3693,76.3693,5028.0
2023-08-21 13:35:00,77.6,77.66,77.56,77.57,6461.0,76.4185,76.4776,76.3791,76.389,6461.0
2023-08-21 13:40:00,77.6,77.79,77.6,77.79,8999.0,76.4185,76.6056,76.4185,76.6056,8999.0
2023-08-21 13:45:00,77.8,77.81,77.63,77.67,9672.0,76.6155,76.6253,76.448,76.4874,9672.0
2023-08-21 13:50:00,77.65,77.66,77.55,77.55,15303.0,76.4677,76.4776,76.3693,76.3693,15303.0
2023-08-21 13:55:00,77.57,77.57,77.32,77.36,17088.0,76.389,76.389,76.1428,76.1822,17088.0
2023-08-21 14:00:00,77.36,77.45,77.33,77.38,13862.0,76.1822,76.2708,76.1526,76.2019,13862.0
2023-08-21 14:05:00,77.38,77.38,77.27,77.31,16905.0,76.2019,76.2019,76.0935,76.1329,16905.0
2023-08-21 14:10:00,77.32,77.5,77.31,77.5,16993.0,76.1428,76.32,76.1329,76.32,16993.0
2023-08-21 14:15:00,77.51,77.53,77.34,77.35,14332.0,76.3299,76.3496,76.1625,76.1723,14332.0
2023-08-21 14:20:00,77.38,77.41,77.31,77.34,15590.0,76.2019,76.2314,76.1329,76.1625,15590.0
2023-08-21 14:25:00,77.34,77.35,77.24,77.3,14279.0,76.1625,76.1723,76.064,76.1231,14279.0
2023-08-21 14:30:00,77.3,77.41,77.29,77.36,10075.0,76.1231,76.2314,76.1132,76.1822,10075.0
2023-08-21 14:35:00,77.38,77.54,77.38,77.49,6624.0,76.2019,76.3594,76.2019,76.3102,6624.0
2023-08-21 14:40:00,77.52,77.6,77.5,77.55,8013.0,76.3397,76.4185,76.32,76.3693,8013.0
2023-08-21 14:45:00,77.53,77.65,77.5,77.64,4008.0,76.3496,76.4677,76.32,76.4579,4008.0
2023-08-21 14:50:00,77.65,77.7,77.6,77.67,8160.0,76.4677,76.517,76.4185,76.4874,8160.0
2023-08-21 14:55:00,77.66,77.69,77.61,77.66,4612.0,76.4776,76.5071,76.4283,76.4776,4612.0
2023-08-21 15:00:00,77.67,77.85,77.65,77.78,10315.0,76.4874,76.6647,76.4677,76.5958,10315.0
2023-08-21 15:05:00,77.79,77.89,77.75,77.84,12724.0,76.6056,76.7041,76.5662,76.6548,12724.0
2023-08-21 15:10:00,77.85,77.88,77.8,77.87,10183.0,76.6647,76.6942,76.6155,76.6844,10183.0
2023-08-21 15:15:00,77.87,77.91,77.81,77.88,19396.0,76.6844,76.7238,76.6253,76.6942,19396.0
2023-08-21 15:20:00,77.89,77.98,77.82,77.93,17885.0,76.7041,76.7927,76.6352,76.7435,17885.0
2023-08-21 15:25:00,77.93,77.99,77.87,77.88,17332.0,76.7435,76.8026,76.6844,76.6942,17332.0
2023-08-21 15:30:00,77.87,77.93,77.79,77.93,36815.0,76.6844,76.7435,76.6056,76.7435,36815.0
2023-08-21 15:35:00,77.94,78.05,77.9,77.96,22198.0,76.7533,76.8617,76.7139,76.773,22198.0
2023-08-21 15:40:00,77.97,78.02,77.93,77.93,17900.0,76.7829,76.8321,76.7435,76.7435,17900.0
2023-08-21 15:45:00,77.92,78.02,77.89,77.97,31408.0,76.7336,76.8321,76.7041,76.7829,31408.0
2023-08-21 15:50:00,77.98,78.01,77.82,77.9,50630.0,76.7927,76.8223,76.6352,76.7139,50630.0
2023-08-21 15:55:00,77.9,77.98,77.8,77.96,111307.0,76.7139,76.7927,76.6155,76.773,111307.0
2023-08-22 09:30:00,77.96,78.9,77.96,78.88,50333.0,76.773,77.6987,76.773,77.679,50333.0
2023-08-22 09:35:00,78.92,79.0,78.67,78.71,12263.0,77.7184,77.7972,77.4722,77.5116,12263.0
2023-08-22 09:40:00,78.77,79.12,78.66,79.12,6951.0,77.5707,77.9154,77.4624,77.9154,6951.0
2023-08-22 09:45:00,79.12,79.19,78.7,78.82,18861.0,77.9154,77.9843,77.5018,77.6199,18861.0
2023-08-22 09:50:00,78.82,78.94,78.32,78.43,19019.0,77.6199,77.7381,77.1275,77.2359,19019.0
2023-08-22 09:55:00,78.44,78.52,78.26,78.49,16587.0,77.2457,77.3245,77.0685,77.295,16587.0
2023-08-22 10:00:00,78.49,78.65,78.33,78.59,10627.0,77.295,77.4525,77.1374,77.3934,10627.0
2023-08-22 10:05:00,78.62,78.62,78.26,78.31,13579.0,77.423,77.423,77.0685,77.1177,13579.0
2023-08-22 10:10:00,78.26,78.55,78.26,78.48,10204.0,77.0685,77.354,77.0685,77.2851,10204.0
2023-08-22 10:15:00,78.51,78.62,78.5,78.56,4346.0,77.3146,77.423,77.3048,77.3639,4346.0
2023-08-22 10:20:00,78.53,78.62,78.48,78.5,8999.0,77.3343,77.423,77.2851,77.3048,8999.0
2023-08-22 10:25:00,78.48,78.55,78.42,78.45,12619.0,77.2851,77.354,77.226,77.2556,12619.0
2023-08-22 10:30:00,78.43,78.44,78.27,78.28,5561.0,77.2359,77.2457,77.0783,77.0881,5561.0
2023-08-22 10:35:00,78.33,78.56,78.33,78.55,4118.0,77.1374,77.3639,77.1374,77.354,4118.0
2023-08-22 10:40:00,78.58,78.73,78.5,78.69,5182.0,77.3836,77.5313,77.3048,77.4919,5182.0
2023-08-22 10:45:00,78.66,78.91,78.65,78.87,18399.0,77.4624,77.7086,77.4525,77.6692,18399.0
2023-08-22 10:50:00,78.84,78.96,78.75,78.91,11321.0,77.6396,77.7578,77.551,77.7086,11321.0
2023-08-22 10:55:00,79.03,79.12,78.92,79.0,12109.0,77.8267,77.9154,77.7184,77.7972,12109.0
2023-08-22 11:00:00,79.01,79.03,78.91,79.02,7630.0,77.807,77.8267,77.7086,77.8169,7630.0
2023-08-22 11:05:00,79.0,79.02,78.77,78.81,21086.0,77.7972,77.8169,77.5707,77.6101,21086.0
2023-08-22 11:10:00,78.8,79.24,78.75,79.15,23000.0,77.6002,78.0335,77.551,77.9449,23000.0
2023-08-22 11:15:00,79.16,79.27,79.07,79.11,11936.0,77.9548,78.0631,77.8661,77.9055,11936.0
2023-08-22 11:20:00,79.06,79.2,79.01,79.17,9367.0,77.8563,77.9941,77.807,77.9646,9367.0
2023-08-22 11:25:00,79.21,79.42,79.2,79.27,19357.0,78.004,78.2108,77.9941,78.0631,19357.0
2023-08-22 11:30:00,79.33,79.38,79.26,79.28,8716.0,78.1222,78.1714,78.0532,78.0729,8716.0
2023-08-22 11:35:00,79.29,79.33,79.18,79.21,9299.0,78.0828,78.1222,77.9744,78.004,9299.0
2023-08-22 11:40:00,79.2,79.32,79.18,79.24,8266.0,77.9941,78.1123,77.9744,78.0335,8266.0
2023-08-22 11:45:00,79.21,79.3,79.21,79.24,8728.0,78.004,78.0926,78.004,78.0335,8728.0
2023-08-22 11:50:00,79.26,79.26,79.1,79.11,3971.0,78.0532,78.0532,77.8957,77.9055,3971.0
2023-08-22 11:55:00,79.13,79.29,79.1,79.25,6518.0,77.9252,78.0828,77.8957,78.0434,6518.0
2023-08-22 12:00:00,79.25,79.27,79.19,79.19,4571.0,78.0434,78.0631,77.9843,77.9843,4571.0
2023-08-22 12:05:00,79.23,79.26,79.17,79.19,5160.0,78.0237,78.0532,77.9646,77.9843,5160.0
2023-08-22 12:10:00,79.21,79.23,79.08,79.14,6973.0,78.004,78.0237,77.876,77.9351,6973.0
2023-08-22 12:15:00,79.11,79.17,79.01,79.15,15538.0,77.9055,77.9646,77.807,77.9449,15538.0
2023-08-22 12:20:00,79.17,79.22,79.08,79.13,5918.0,77.9646,78.0138,77.876,77.9252,5918.0
2023-08-22 12:25:00,79.14,79.26,79.1,79.26,1688.0,77.9351,78.0532,77.8957,78.0532,1688.0
2023-08-22 12:30:00,79.29,79.35,79.24,79.31,17431.0,78.0828,78.1419,78.0335,78.1025,17431.0
2023-08-22 12:35:00,79.32,79.41,79.32,79.33,12317.0,78.1123,78.2009,78.1123,78.1222,12317.0
2023-08-22 12:40:00,79.34,79.48,79.33,79.47,16465.0,78.132,78.2699,78.1222,78.26,16465.0
2023-08-22 12:45:00,79.45,79.49,79.34,79.34,5555.0,78.2403,78.2797,78.132,78.132,5555.0
2023-08-22 12:50:00,79.34,79.43,79.34,79.38,2208.0,78.132,78.2206,78.132,78.1714,2208.0
2023-08-22 12:55:00,79.39,79.45,79.21,79.22,10267.0,78.1812,78.2403,78.004,78.0138,10267.0
2023-08-22 13:00:00,79.2,79.2,78.93,79.0,23056.0,77.9941,77.9941,77.7283,77.7972,23056.0
2023-08-22 13:05:00,78.99,79.12,78.92,79.04,16395.0,77.7873,77.9154,77.7184,77.8366,16395.0
2023-08-22 13:10:00,79.04,79.09,78.87,78.88,17466.0,77.8366,77.8858,77.6692,77.679,17466.0
2023-08-22 13:15:00,78.86,78.94,78.71,78.91,18826.0,77.6593,77.7381,77.5116,77.7086,18826.0
2023-08-22 13:20:00,78.93,79.1,78.93,79.09,3380.0,77.7283,77.8957,77.7283,77.8858,3380.0
2023-08-22 13:25:00,79.16,79.16,79.07,79.12,5618.0,77.9548,77.9548,77.8661,77.9154,5618.0
2023-08-22 13:30:00,79.15,79.16,79.03,79.16,7196.0,77.9449,77.9548,77.8267,77.9548,7196.0
2023-08-22 13:35:00,79.19,79.24,79.14,79.14,7133.0,77.9843,78.0335,77.9351,77.9351,7133.0
2023-08-22 13:40:00,79.14,79.16,79.02,79.04,12958.0,77.9351,77.9548,77.8169,77.8366,12958.0
2023-08-22 13:45:00,79.04,79.07,78.98,79.03,33508.0,77.8366,77.8661,77.7775,77.8267,33508.0
2023-08-22 13:50:00,79.04,79.05,79.0,79.04,8967.0,77.8366,77.8464,77.7972,77.8366,8967.0
2023-08-22 13:55:00,79.08,79.09,79.03,79.05,10591.0,77.876,77.8858,77.8267,77.8464,10591.0
2023-08-22 14:00:00,79.06,79.45,79.02,79.29,30123.0,77.8563,78.2403,77.8169,78.0828,30123.0
2023-08-22 14:05:00,79.31,79.4,79.24,79.3,10629.0,78.1025,78.1911,78.0335,78.0926,10629.0
2023-08-22 14:10:00,79.28,79.35,79.16,79.2,7428.0,78.0729,78.1419,77.9548,77.9941,7428.0
2023-08-22 14:15:00,79.23,79.35,79.21,79.35,6694.0,78.0237,78.1419,78.004,78.1419,6694.0
2023-08-22 14:20:00,79.33,79.37,79.24,79.24,7048.0,78.1222,78.1616,78.0335,78.0335,7048.0
2023-08-22 14:25:00,79.27,79.44,79.27,79.42,9214.0,78.0631,78.2305,78.0631,78.2108,9214.0
2023-08-22 14:30:00,79.41,79.45,79.38,79.42,9489.0,78.2009,78.2403,78.1714,78.2108,9489.0
2023-08-22 14:35:00,79.45,79.46,79.31,79.42,6048.0,78.2403,78.2502,78.1025,78.2108,6048.0
2023-08-22 14:40:00,79.43,79.52,79.34,79.52,13411.0,78.2206,78.3093,78.132,78.3093,13411.0
2023-08-22 14:45:00,79.48,79.48,79.36,79.46,16162.0,78.2699,78.2699,78.1517,78.2502,16162.0
2023-08-22 14:50:00,79.46,79.57,79.44,79.45,15623.0,78.2502,78.3585,78.2305,78.2403,15623.0
2023-08-22 14:55:00,79.44,79.48,79.42,79.45,15224.0,78.2305,78.2699,78.2108,78.2403,15224.0
2023-08-22 15:00:00,79.47,79.48,79.39,79.48,18901.0,78.26,78.2699,78.1812,78.2699,18901.0
2023-08-22 15:05:00,79.49,79.59,79.49,79.56,12714.0,78.2797,78.3782,78.2797,78.3487,12714.0
2023-08-22 15:10:00,79.56,79.75,79.55,79.7,29499.0,78.3487,78.5358,78.3388,78.4865,29499.0
2023-08-22 15:15:00,79.7,79.72,79.56,79.58,15933.0,78.4865,78.5062,78.3487,78.3684,15933.0
2023-08-22 15:20:00,79.58,79.62,79.41,79.45,22385.0,78.3684,78.4077,78.2009,78.2403,22385.0
2023-08-22 15:25:00,79.46,79.54,79.35,79.37,20543.0,78.2502,78.329,78.1419,78.1616,20543.0
2023-08-22 15:30:00,79.38,79.38,79.13,79.18,34817.0,78.1714,78.1714,77.9252,77.9744,34817.0
2023-08-22 15:35:00,79.16,79.17,79.04,79.09,40427.0,77.9548,77.9646,77.8366,77.8858,40427.0
2023-08-22 15:40:00,79.08,79.25,79.05,79.08,34427.0,77.876,78.0434,77.8464,77.876,34427.0
2023-08-22 15:45:00,79.06,79.06,78.86,78.88,68837.0,77.8563,77.8563,77.6593,77.679,68837.0
2023-08-22 15:50:00,78.87,79.01,78.85,78.92,73232.0,77.6692,77.807,77.6495,77.7184,73232.0
2023-08-22 15:55:00,78.94,79.01,78.8,78.83,187977.0,77.7381,77.807,77.6002,77.6298,187977.0
2023-08-23 09:30:00,79.45,79.84,78.95,79.06,45285.0,78.2403,78.6244,77.7479,77.8563,45285.0
2023-08-23 09:35:00,78.97,79.34,78.95,79.33,26482.0,77.7676,78.132,77.7479,78.1222,26482.0
2023-08-23 09:40:00,79.31,79.35,78.92,79.03,19260.0,78.1025,78.1419,77.7184,77.8267,19260.0
2023-08-23 09:45:00,79.13,79.95,79.13,79.84,23289.0,77.9252,78.7327,77.9252,78.6244,23289.0
2023-08-23 09:50:00,79.9,80.06,79.72,79.76,24266.0,78.6835,78.841,78.5062,78.5456,24266.0
2023-08-23 09:55:00,79.77,80.12,79.77,79.84,16353.0,78.5555,78.9001,78.5555,78.6244,16353.0
2023-08-23 10:00:00,79.89,80.47,79.77,80.45,44486.0,78.6736,79.2448,78.5555,79.2251,44486.0
2023-08-23 10:05:00,80.46,80.73,80.34,80.68,31281.0,79.235,79.5008,79.1168,79.4516,31281.0
2023-08-23 10:10:00,80.7,81.07,80.66,80.95,45015.0,79.4713,79.8357,79.4319,79.7175,45015.0
2023-08-23 10:15:00,80.95,80.99,80.63,80.66,27844.0,79.7175,79.7569,79.4024,79.4319,27844.0
2023-08-23 10:20:00,80.64,80.68,80.46,80.56,20695.0,79.4122,79.4516,79.235,79.3334,20695.0
2023-08-23 10:25:00,80.55,80.68,80.41,80.49,7989.0,79.3236,79.4516,79.1857,79.2645,7989.0
2023-08-23 10:30:00,80.49,80.58,80.39,80.48,13263.0,79.2645,79.3531,79.166,79.2547,13263.0
2023-08-23 10:35:00,80.51,80.6,80.46,80.58,11253.0,79.2842,79.3728,79.235,79.3531,11253.0
2023-08-23 10:40:00,80.6,80.7,80.6,80.7,9264.0,79.3728,79.4713,79.3728,79.4713,9264.0
2023-08-23 10:45:00,80.72,80.77,80.5,80.61,7512.0,79.491,79.5402,79.2743,79.3827,7512.0
2023-08-23 10:50:00,80.57,80.94,80.57,80.82,19950.0,79.3433,79.7076,79.3433,79.5895,19950.0
2023-08-23 10:55:00,80.8,80.85,80.64,80.74,15376.0,79.5698,79.619,79.4122,79.5107,15376.0
2023-08-23 11:00:00,80.76,80.81,80.45,80.52,25811.0,79.5304,79.5796,79.2251,79.294,25811.0
2023-08-23 11:05:00,80.5,80.77,80.48,80.77,6863.0,79.2743,79.5402,79.2547,79.5402,6863.0
2023-08-23 11:10:00,80.77,80.81,80.71,80.79,7199.0,79.5402,79.5796,79.4812,79.5599,7199.0
2023-08-23 11:15:00,80.82,80.85,80.56,80.59,7405.0,79.5895,79.619,79.3334,79.363,7405.0
2023-08-23 11:20:00,80.58,80.69,80.56,80.56,8348.0,79.3531,79.4615,79.3334,79.3334,8348.0
2023-08-23 11:25:00,80.55,80.55,80.38,80.47,9788.0,79.3236,79.3236,79.1562,79.2448,9788.0
2023-08-23 11:30:00,80.46,80.59,80.42,80.5,4747.0,79.235,79.363,79.1956,79.2743,4747.0
2023-08-23 11:35:00,80.47,80.53,80.34,80.38,6873.0,79.2448,79.3039,79.1168,79.1562,6873.0
2023-08-23 11:40:00,80.36,80.37,80.26,80.33,9548.0,79.1365,79.1463,79.038,79.1069,9548.0
2023-08-23 11:45:00,80.33,80.44,80.3,80.42,4463.0,79.1069,79.2153,79.0774,79.1956,4463.0
2023-08-23 11:50:00,80.4,80.43,80.31,80.34,8505.0,79.1759,79.2054,79.0872,79.1168,8505.0
2023-08-23 11:55:00,80.32,80.41,80.3,80.39,9056.0,79.0971,79.1857,79.0774,79.166,9056.0
2023-08-23 12:00:00,80.35,80.37,80.22,80.25,6964.0,79.1266,79.1463,78.9986,79.0282,6964.0
2023-08-23 12:05:00,80.25,80.27,80.06,80.07,23745.0,79.0282,79.0479,78.841,78.8509,23745.0
2023-08-23 12:10:00,80.09,80.25,80.05,80.2,22742.0,78.8706,79.0282,78.8312,78.9789,22742.0
2023-08-23 12:15:00,80.2,80.2,80.06,80.09,6553.0,78.9789,78.9789,78.841,78.8706,6553.0
2023-08-23 12:20:00,80.08,80.1,80.0,80.02,10556.0,78.8607,78.8804,78.782,78.8017,10556.0
2023-08-23 12:25:00,80.01,80.01,79.92,79.97,9399.0,78.7918,78.7918,78.7032,78.7524,9399.0
2023-08-23 12:30:00,80.01,80.1,79.98,80.04,8065.0,78.7918,78.8804,78.7623,78.8214,8065.0
2023-08-23 12:35:00,80.04,80.14,80.04,80.1,5937.0,78.8214,78.9198,78.8214,78.8804,5937.0
2023-08-23 12:40:00,80.1,80.11,79.98,80.0,10699.0,78.8804,78.8903,78.7623,78.782,10699.0
2023-08-23 12:45:00,80.03,80.13,80.02,80.13,10447.0,78.8115,78.91,78.8017,78.91,10447.0
2023-08-23 12:50:00,80.15,80.18,80.03,80.05,5598.0,78.9297,78.9592,78.8115,78.8312,5598.0
2023-08-23 12:55:00,80.08,80.12,79.95,80.09,10585.0,78.8607,78.9001,78.7327,78.8706,10585.0
2023-08-23 13:00:00,80.09,80.09,80.01,80.02,4040.0,78.8706,78.8706,78.7918,78.8017,4040.0
2023-08-23 13:05:00,80.0,80.12,79.99,80.04,4693.0,78.782,78.9001,78.7721,78.8214,4693.0
2023-08-23 13:10:00,80.03,80.06,79.91,79.95,3750.0,78.8115,78.841,78.6933,78.7327,3750.0
2023-08-23 13:15:00,79.92,80.18,79.92,80.08,12759.0,78.7032,78.9592,78.7032,78.8607,12759.0
2023-08-23 13:20:00,80.07,80.12,79.97,79.97,7037.0,78.8509,78.9001,78.7524,78.7524,7037.0
2023-08-23 13:25:00,79.93,79.98,79.85,79.89,4981.0,78.713,78.7623,78.6342,78.6736,4981.0
2023-08-23 13:30:00,79.89,79.9,79.83,79.85,5527.0,78.6736,78.6835,78.6145,78.6342,5527.0
2023-08-23 13:35:00,79.86,79.91,79.78,79.82,6311.0,78.6441,78.6933,78.5653,78.6047,6311.0
2023-08-23 13:40:00,79.83,79.85,79.71,79.76,8225.0,78.6145,78.6342,78.4964,78.5456,8225.0
2023-08-23 13:45:00,79.75,79.9,79.66,79.9,18916.0,78.5358,78.6835,78.4471,78.6835,18916.0
2023-08-23 13:50:00,79.92,79.92,79.76,79.76,7095.0,78.7032,78.7032,78.5456,78.5456,7095.0
2023-08-23 13:55:00,79.78,79.79,79.7,79.74,8007.0,78.5653,78.5752,78.4865,78.5259,8007.0
2023-08-23 14:00:00,79.76,79.77,79.6,79.6,5155.0,78.5456,78.5555,78.3881,78.3881,5155.0
2023-08-23 14:05:00,79.6,79.66,79.5,79.51,6427.0,78.3881,78.4471,78.2896,78.2994,6427.0
2023-08-23 14:10:00,79.5,79.59,79.48,79.51,15109.0,78.2896,78.3782,78.2699,78.2994,15109.0
2023-08-23 14:15:00,79.49,79.53,79.45,79.46,13386.0,78.2797,78.3191,78.2403,78.2502,13386.0
2023-08-23 14:20:00,79.46,79.56,79.41,79.56,12066.0,78.2502,78.3487,78.2009,78.3487,12066.0
2023-08-23 14:25:00,79.54,79.7,79.53,79.69,7610.0,78.329,78.4865,78.3191,78.4767,7610.0
2023-08-23 14:30:00,79.71,79.73,79.62,79.72,7689.0,78.4964,78.5161,78.4077,78.5062,7689.0
2023-08-23 14:35:00,79.68,79.71,79.65,79.65,9901.0,78.4668,78.4964,78.4373,78.4373,9901.0
2023-08-23 14:40:00,79.66,79.72,79.65,79.65,4289.0,78.4471,78.5062,78.4373,78.4373,4289.0
2023-08-23 14:45:00,79.65,79.66,79.51,79.55,6177.0,78.4373,78.4471,78.2994,78.3388,6177.0
2023-08-23 14:50:00,79.54,79.59,79.48,79.49,4601.0,78.329,78.3782,78.2699,78.2797,4601.0
2023-08-23 14:55:00,79.48,79.53,79.45,79.48,8564.0,78.2699,78.3191,78.2403,78.2699,8564.0
2023-08-23 15:00:00,79.47,79.51,79.38,79.51,8407.0,78.26,78.2994,78.1714,78.2994,8407.0
2023-08-23 15:05:00,79.49,79.59,79.49,79.5,7785.0,78.2797,78.3782,78.2797,78.2896,7785.0
2023-08-23 15:10:00,79.5,79.52,79.42,79.44,11196.0,78.2896,78.3093,78.2108,78.2305,11196.0
2023-08-23 15:15:00,79.44,79.48,79.37,79.37,8897.0,78.2305,78.2699,78.1616,78.1616,8897.0
2023-08-23 15:20:00,79.38,79.43,79.36,79.38,8546.0,78.1714,78.2206,78.1517,78.1714,8546.0
2023-08-23 15:25:00,79.36,79.48,79.35,79.47,11275.0,78.1517,78.2699,78.1419,78.26,11275.0
2023-08-23 15:30:00,79.47,79.6,79.44,79.58,21055.0,78.26,78.3881,78.2305,78.3684,21055.0
2023-08-23 15:35:00,79.59,79.59,79.45,79.45,22043.0,78.3782,78.3782,78.2403,78.2403,22043.0
2023-08-23 15:40:00,79.44,79.48,79.3,79.44,44472.0,78.2305,78.2699,78.0926,78.2305,44472.0
2023-08-23 15:45:00,79.45,79.49,79.39,79.44,46006.0,78.2403,78.2797,78.1812,78.2305,46006.0
2023-08-23 15:50:00,79.45,79.49,79.35,79.45,66276.0,78.2403,78.2797,78.1419,78.2403,66276.0
2023-08-23 15:55:00,79.46,79.67,79.38,79.66,167062.0,78.2502,78.457,78.1714,78.4471,167062.0
2023-08-24 09:30:00,79.62,80.05,79.18,79.88,33873.0,78.4077,78.8312,77.9744,78.6638,33873.0
2023-08-24 09:35:00,79.86,80.03,79.67,79.86,15822.0,78.6441,78.8115,78.457,78.6441,15822.0
2023-08-24 09:40:00,79.89,79.9,79.35,79.66,8907.0,78.6736,78.6835,78.1419,78.4471,8907.0
2023-08-24 09:45:00,79.7,79.82,79.59,79.78,16446.0,78.4865,78.6047,78.3782,78.5653,16446.0
2023-08-24 09:50:00,79.84,79.93,79.66,79.85,7162.0,78.6244,78.713,78.4471,78.6342,7162.0
2023-08-24 09:55:00,79.9,80.28,79.9,80.19,14931.0,78.6835,79.0577,78.6835,78.9691,14931.0
2023-08-24 10:00:00,80.26,80.51,80.23,80.28,18267.0,79.038,79.2842,79.0085,79.0577,18267.0
2023-08-24 10:05:00,80.26,80.32,80.1,80.25,8922.0,79.038,79.0971,78.8804,79.0282,8922.0
2023-08-24 10:10:00,80.24,80.24,80.1,80.2,9789.0,79.0183,79.0183,78.8804,78.9789,9789.0
2023-08-24 10:15:00,80.16,80.2,80.01,80.12,10853.0,78.9395,78.9789,78.7918,78.9001,10853.0
2023-08-24 10:20:00,80.14,80.26,80.05,80.07,5896.0,78.9198,79.038,78.8312,78.8509,5896.0
2023-08-24 10:25:00,80.08,80.45,80.07,80.34,8600.0,78.8607,79.2251,78.8509,79.1168,8600.0
2023-08-24 10:30:00,80.31,80.31,79.87,79.87,11899.0,79.0872,79.0872,78.6539,78.6539,11899.0
2023-08-24 10:35:00,79.89,79.95,79.79,79.89,7141.0,78.6736,78.7327,78.5752,78.6736,7141.0
2023-08-24 10:40:00,79.9,79.99,79.66,79.74,3020.0,78.6835,78.7721,78.4471,78.5259,3020.0
2023-08-24 10:45:00,79.69,79.82,79.67,79.8,3110.0,78.4767,78.6047,78.457,78.585,3110.0
2023-08-24 10:50:00,79.82,79.88,79.8,79.88,6503.0,78.6047,78.6638,78.585,78.6638,6503.0
2023-08-24 10:55:00,79.95,79.99,79.7,79.71,8935.0,78.7327,78.7721,78.4865,78.4964,8935.0
2023-08-24 11:00:00,79.66,79.66,79.31,79.38,8542.0,78.4471,78.4471,78.1025,78.1714,8542.0
2023-08-24 11:05:00,79.38,79.46,79.27,79.34,11060.0,78.1714,78.2502,78.0631,78.132,11060.0
2023-08-24 11:10:00,79.37,79.45,79.2,79.21,36279.0,78.1616,78.2403,77.9941,78.004,36279.0
2023-08-24 11:15:00,79.19,79.24,79.05,79.09,13847.0,77.9843,78.0335,77.8464,77.8858,13847.0
2023-08-24 11:20:00,79.1,79.28,79.09,79.18,10898.0,77.8957,78.0729,77.8858,77.9744,10898.0
2023-08-24 11:25:00,79.15,79.19,79.07,79.12,5501.0,77.9449,77.9843,77.8661,77.9154,5501.0
2023-08-24 11:30:00,79.1,79.11,78.97,79.1,13201.0,77.8957,77.9055,77.7676,77.8957,13201.0
2023-08-24 11:35:00,79.07,79.11,78.89,78.96,10458.0,77.8661,77.9055,77.6889,77.7578,10458.0
2023-08-24 11:40:00,78.97,79.05,78.95,78.96,5223.0,77.7676,77.8464,77.7479,77.7578,5223.0
2023-08-24 11:45:00,78.94,79.0,78.89,78.95,8298.0,77.7381,77.7972,77.6889,77.7479,8298.0
2023-08-24 11:50:00,78.97,79.0,78.88,78.99,4506.0,77.7676,77.7972,77.679,77.7873,4506.0
2023-08-24 11:55:00,79.0,79.05,78.98,78.99,4247.0,77.7972,77.8464,77.7775,77.7873,4247.0
2023-08-24 12:00:00,78.98,79.1,78.98,79.0,8316.0,77.7775,77.8957,77.7775,77.7972,8316.0
2023-08-24 12:05:00,79.02,79.22,79.02,79.22,5639.0,77.8169,78.0138,77.8169,78.0138,5639.0
2023-08-24 12:10:00,79.22,79.25,79.13,79.25,9267.0,78.0138,78.0434,77.9252,78.0434,9267.0
2023-08-24 12:15:00,79.25,79.27,79.08,79.09,7049.0,78.0434,78.0631,77.876,77.8858,7049.0
2023-08-24 12:20:00,79.11,79.17,79.08,79.08,2846.0,77.9055,77.9646,77.876,77.876,2846.0
2023-08-24 12:25:00,79.06,79.15,78.99,79.07,8311.0,77.8563,77.9449,77.7873,77.8661,8311.0
2023-08-24 12:30:00,79.08,79.17,78.98,79.15,20383.0,77.876,77.9646,77.7775,77.9449,20383.0
2023-08-24 12:35:00,79.17,79.21,79.11,79.17,3163.0,77.9646,78.004,77.9055,77.9646,3163.0
2023-08-24 12:40:00,79.15,79.34,79.15,79.31,18070.0,77.9449,78.132,77.9449,78.1025,18070.0
2023-08-24 12:45:00,79.33,79.49,79.3,79.49,3153.0,78.1222,78.2797,78.0926,78.2797,3153.0
2023-08-24 12:50:00,79.54,79.56,79.49,79.53,4387.0,78.329,78.3487,78.2797,78.3191,4387.0
2023-08-24 12:55:00,79.53,79.53,79.43,79.47,7609.0,78.3191,78.3191,78.2206,78.26,7609.0
2023-08-24 13:00:00,79.51,79.51,79.35,79.39,4374.0,78.2994,78.2994,78.1419,78.1812,4374.0
2023-08-24 13:05:00,79.38,79.41,79.36,79.39,3252.0,78.1714,78.2009,78.1517,78.1812,3252.0
2023-08-24 13:10:00,79.41,79.5,79.41,79.5,6674.0,78.2009,78.2896,78.2009,78.2896,6674.0
2023-08-24 13:15:00,79.5,79.51,79.38,79.42,5734.0,78.2896,78.2994,78.1714,78.2108,5734.0
2023-08-24 13:20:00,79.43,79.44,79.34,79.37,4554.0,78.2206,78.2305,78.132,78.1616,4554.0
2023-08-24 13:25:00,79.35,79.36,79.14,79.28,15329.0,78.1419,78.1517,77.9351,78.0729,15329.0
2023-08-24 13:30:00,79.31,79.37,79.27,79.31,4191.0,78.1025,78.1616,78.0631,78.1025,4191.0
2023-08-24 13:35:00,79.29,79.37,79.29,79.36,3966.0,78.0828,78.1616,78.0828,78.1517,3966.0
2023-08-24 13:40:00,79.34,79.34,79.25,79.27,5178.0,78.132,78.132,78.0434,78.0631,5178.0
2023-08-24 13:45:00,79.29,79.38,79.17,79.26,8179.0,78.0828,78.1714,77.9646,78.0532,8179.0
2023-08-24 13:50:00,79.26,79.3,79.2,79.22,12543.0,78.0532,78.0926,77.9941,78.0138,12543.0
2023-08-24 13:55:00,79.19,79.24,79.1,79.15,3955.0,77.9843,78.0335,77.8957,77.9449,3955.0
2023-08-24 14:00:00,79.21,79.37,79.21,79.22,7420.0,78.004,78.1616,78.004,78.0138,7420.0
2023-08-24 14:05:00,79.23,79.27,79.15,79.15,10988.0,78.0237,78.0631,77.9449,77.9449,10988.0
2023-08-24 14:10:00,79.15,79.22,79.11,79.2,5311.0,77.9449,78.0138,77.9055,77.9941,5311.0
2023-08-24 14:15:00,79.2,79.22,78.96,79.01,13862.0,77.9941,78.0138,77.7578,77.807,13862.0
2023-08-24 14:20:00,79.02,79.17,79.02,79.1,5000.0,77.8169,77.9646,77.8169,77.8957,5000.0
2023-08-24 14:25:00,79.12,79.12,78.98,79.09,10093.0,77.9154,77.9154,77.7775,77.8858,10093.0
2023-08-24 14:30:00,79.08,79.13,79.07,79.09,5295.0,77.876,77.9252,77.8661,77.8858,5295.0
2023-08-24 14:35:00,79.12,79.13,78.76,78.87,18030.0,77.9154,77.9252,77.5608,77.6692,18030.0
2023-08-24 14:40:00,78.88,78.88,78.65,78.71,30038.0,77.679,77.679,77.4525,77.5116,30038.0
2023-08-24 14:45:00,78.73,78.86,78.71,78.83,9129.0,77.5313,77.6593,77.5116,77.6298,9129.0
2023-08-24 14:50:00,78.83,78.88,78.83,78.88,7283.0,77.6298,77.679,77.6298,77.679,7283.0
2023-08-24 14:55:00,78.86,78.98,78.82,78.95,29804.0,77.6593,77.7775,77.6199,77.7479,29804.0
2023-08-24 15:00:00,78.94,79.08,78.92,79.05,10908.0,77.7381,77.876,77.7184,77.8464,10908.0
2023-08-24 15:05:00,79.08,79.09,78.87,78.89,31408.0,77.876,77.8858,77.6692,77.6889,31408.0
2023-08-24 15:10:00,78.91,79.06,78.9,79.05,9089.0,77.7086,77.8563,77.6987,77.8464,9089.0
2023-08-24 15:15:00,79.11,79.13,79.04,79.1,5964.0,77.9055,77.9252,77.8366,77.8957,5964.0
2023-08-24 15:20:00,79.11,79.22,79.06,79.09,27619.0,77.9055,78.0138,77.8563,77.8858,27619.0
2023-08-24 15:25:00,79.09,79.1,78.95,78.98,9953.0,77.8858,77.8957,77.7479,77.7775,9953.0
2023-08-24 15:30:00,79.01,79.1,78.93,78.96,11524.0,77.807,77.8957,77.7283,77.7578,11524.0
2023-08-24 15:35:00,78.93,78.94,78.73,78.75,16044.0,77.7283,77.7381,77.5313,77.551,16044.0
2023-08-24 15:40:00,78.75,78.84,78.63,78.69,21264.0,77.551,77.6396,77.4328,77.4919,21264.0
2023-08-24 15:45:00,78.71,78.71,78.44,78.51,36606.0,77.5116,77.5116,77.2457,77.3146,36606.0
2023-08-24 15:50:00,78.49,78.72,78.47,78.65,53623.0,77.295,77.5214,77.2753,77.4525,53623.0
2023-08-24 15:55:00,78.65,78.69,78.34,78.37,202161.0,77.4525,77.4919,77.1472,77.1768,202161.0
2023-08-25 09:30:00,78.58,78.8,78.48,78.48,29550.0,77.3836,77.6002,77.2851,77.2851,29550.0
2023-08-25 09:35:00,78.41,78.63,78.35,78.53,8626.0,77.2162,77.4328,77.1571,77.3343,8626.0
2023-08-25 09:40:00,78.54,78.54,78.02,78.12,13746.0,77.3442,77.3442,76.8321,76.9306,13746.0
2023-08-25 09:45:00,78.09,78.26,78.05,78.13,7037.0,76.901,77.0685,76.8617,76.9404,7037.0
2023-08-25 09:50:00,78.14,78.18,77.8,77.8,21125.0,76.9503,76.9897,76.6155,76.6155,21125.0
2023-08-25 09:55:00,77.8,78.04,77.76,78.01,7962.0,76.6155,76.8518,76.5761,76.8223,7962.0
2023-08-25 10:00:00,78.06,78.25,77.97,78.08,9844.0,76.8715,77.0586,76.7829,76.8912,9844.0
2023-08-25 10:05:00,78.03,78.08,77.71,77.77,10517.0,76.842,76.8912,76.5268,76.5859,10517.0
2023-08-25 10:10:00,77.79,78.21,77.78,78.15,10440.0,76.6056,77.0192,76.5958,76.9601,10440.0
2023-08-25 10:15:00,78.19,78.49,78.02,78.02,11732.0,76.9995,77.295,76.8321,76.8321,11732.0
2023-08-25 10:20:00,78.0,78.04,77.81,77.84,13688.0,76.8124,76.8518,76.6253,76.6548,13688.0
2023-08-25 10:25:00,77.8,77.99,77.58,77.76,11584.0,76.6155,76.8026,76.3988,76.5761,11584.0
2023-08-25 10:30:00,77.79,77.8,77.37,77.56,45185.0,76.6056,76.6155,76.192,76.3791,45185.0
2023-08-25 10:35:00,77.55,77.63,76.82,76.82,28389.0,76.3693,76.448,75.6504,75.6504,28389.0
2023-08-25 10:40:00,76.9,76.98,76.43,76.56,50920.0,75.7292,75.8079,75.2663,75.3943,50920.0
2023-08-25 10:45:00,76.56,76.59,76.31,76.37,26606.0,75.3943,75.4239,75.1481,75.2072,26606.0
2023-08-25 10:50:00,76.39,76.53,75.79,75.86,33015.0,75.2269,75.3648,74.6361,74.705,33015.0
2023-08-25 10:55:00,75.86,75.92,75.49,75.72,89866.0,74.705,74.7641,74.3406,74.5671,89866.0
2023-08-25 11:00:00,75.77,75.89,75.12,75.4,47571.0,74.6164,74.7345,73.9763,74.252,47571.0
2023-08-25 11:05:00,75.37,75.83,75.33,75.66,48189.0,74.2225,74.6755,74.1831,74.508,48189.0
2023-08-25 11:10:00,75.71,75.76,75.27,75.48,35579.0,74.5573,74.6065,74.124,74.3308,35579.0
2023-08-25 11:15:00,75.48,75.62,75.33,75.52,33366.0,74.3308,74.4686,74.1831,74.3702,33366.0
2023-08-25 11:20:00,75.53,75.56,75.29,75.48,27972.0,74.38,74.4096,74.1437,74.3308,27972.0
2023-08-25 11:25:00,75.49,75.78,75.49,75.71,32956.0,74.3406,74.6262,74.3406,74.5573,32956.0
2023-08-25 11:30:00,75.72,75.76,75.57,75.72,36172.0,74.5671,74.6065,74.4194,74.5671,36172.0
2023-08-25 11:35:00,75.69,76.2,75.69,76.08,15776.0,74.5376,75.0398,74.5376,74.9216,15776.0
2023-08-25 11:40:00,76.05,76.1,75.93,76.01,9613.0,74.8921,74.9413,74.7739,74.8527,9613.0
2023-08-25 11:45:00,76.08,76.13,75.89,76.13,11798.0,74.9216,74.9709,74.7345,74.9709,11798.0
2023-08-25 11:50:00,76.06,76.19,75.95,75.99,8098.0,74.9019,75.03,74.7936,74.833,8098.0
2023-08-25 11:55:00,75.98,75.98,75.68,75.77,8201.0,74.8232,74.8232,74.5277,74.6164,8201.0
2023-08-25 12:00:00,75.75,75.79,75.58,75.7,26060.0,74.5967,74.6361,74.4293,74.5474,26060.0
2023-08-25 12:05:00,75.73,75.89,75.71,75.89,8484.0,74.577,74.7345,74.5573,74.7345,8484.0
2023-08-25 12:10:00,75.85,75.99,75.83,75.88,8843.0,74.6951,74.833,74.6755,74.7247,8843.0
2023-08-25 12:15:00,75.9,75.94,75.79,75.94,7894.0,74.7444,74.7838,74.6361,74.7838,7894.0
2023-08-25 12:20:00,75.95,76.32,75.9,76.23,37475.0,74.7936,75.158,74.7444,75.0694,37475.0
2023-08-25 12:25:00,76.21,76.31,76.17,76.25,12015.0,75.0497,75.1481,75.0103,75.0891,12015.0
2023-08-25 12:30:00,76.27,76.46,76.23,76.4,10342.0,75.1088,75.2959,75.0694,75.2368,10342.0
2023-08-25 12:35:00,76.44,76.75,76.44,76.7,7585.0,75.2762,75.5814,75.2762,75.5322,7585.0
2023-08-25 12:40:00,76.7,76.72,76.46,76.49,6935.0,75.5322,75.5519,75.2959,75.3254,6935.0
2023-08-25 12:45:00,76.44,76.53,76.37,76.51,4988.0,75.2762,75.3648,75.2072,75.3451,4988.0
2023-08-25 12:50:00,76.55,76.59,76.34,76.34,8369.0,75.3845,75.4239,75.1777,75.1777,8369.0
2023-08-25 12:55:00,76.33,76.4,76.27,76.39,6403.0,75.1678,75.2368,75.1088,75.2269,6403.0
2023-08-25 13:00:00,76.41,76.49,76.32,76.32,6816.0,75.2466,75.3254,75.158,75.158,6816.0
2023-08-25 13:05:00,76.28,76.44,76.26,76.38,6328.0,75.1186,75.2762,75.0989,75.2171,6328.0
2023-08-25 13:10:00,76.34,76.36,76.24,76.35,5874.0,75.1777,75.1974,75.0792,75.1875,5874.0
2023-08-25 13:15:00,76.39,76.43,76.26,76.36,5552.0,75.2269,75.2663,75.0989,75.1974,5552.0
2023-08-25 13:20:00,76.31,76.34,76.16,76.16,7428.0,75.1481,75.1777,75.0004,75.0004,7428.0
2023-08-25 13:25:00,76.16,76.25,76.09,76.25,3760.0,75.0004,75.0891,74.9315,75.0891,3760.0
2023-08-25 13:30:00,76.21,76.27,76.09,76.2,6180.0,75.0497,75.1088,74.9315,75.0398,6180.0
2023-08-25 13:35:00,76.2,76.43,76.2,76.33,26715.0,75.0398,75.2663,75.0398,75.1678,26715.0
2023-08-25 13:40:00,76.28,76.5,76.21,76.38,38085.0,75.1186,75.3353,75.0497,75.2171,38085.0
2023-08-25 13:45:00,76.38,76.38,76.22,76.38,9467.0,75.2171,75.2171,75.0595,75.2171,9467.0
2023-08-25 13:50:00,76.42,76.72,76.38,76.72,27898.0,75.2565,75.5519,75.2171,75.5519,27898.0
2023-08-25 13:55:00,76.75,76.78,76.65,76.69,6645.0,75.5814,75.611,75.483,75.5224,6645.0
2023-08-25 14:00:00,76.66,76.75,76.6,76.71,7846.0,75.4928,75.5814,75.4337,75.5421,7846.0
2023-08-25 14:05:00,76.74,76.89,76.73,76.89,3630.0,75.5716,75.7193,75.5617,75.7193,3630.0
2023-08-25 14:10:00,76.85,77.0,76.84,76.97,7276.0,75.6799,75.8276,75.6701,75.7981,7276.0
2023-08-25 14:15:00,77.02,77.17,76.95,77.17,11931.0,75.8473,75.995,75.7784,75.995,11931.0
2023-08-25 14:20:00,77.22,77.25,77.09,77.09,5151.0,76.0443,76.0738,75.9163,75.9163,5151.0
2023-08-25 14:25:00,77.11,77.25,77.07,77.21,4284.0,75.936,76.0738,75.8966,76.0344,4284.0
2023-08-25 14:30:00,77.25,77.32,77.19,77.32,7420.0,76.0738,76.1428,76.0147,76.1428,7420.0
2023-08-25 14:35:00,77.3,77.35,77.23,77.29,9352.0,76.1231,76.1723,76.0541,76.1132,9352.0
2023-08-25 14:40:00,77.29,77.34,77.18,77.24,6237.0,76.1132,76.1625,76.0049,76.064,6237.0
2023-08-25 14:45:00,77.18,77.31,77.15,77.3,3123.0,76.0049,76.1329,75.9754,76.1231,3123.0
2023-08-25 14:50:00,77.31,77.35,77.26,77.29,15931.0,76.1329,76.1723,76.0837,76.1132,15931.0
2023-08-25 14:55:00,77.27,77.45,77.25,77.4,18310.0,76.0935,76.2708,76.0738,76.2215,18310.0
2023-08-25 15:00:00,77.44,77.53,77.32,77.39,14459.0,76.2609,76.3496,76.1428,76.2117,14459.0
2023-08-25 15:05:00,77.4,77.43,77.29,77.41,16953.0,76.2215,76.2511,76.1132,76.2314,16953.0
2023-08-25 15:10:00,77.42,77.44,77.22,77.26,32114.0,76.2412,76.2609,76.0443,76.0837,32114.0
2023-08-25 15:15:00,77.27,77.33,77.23,77.3,46772.0,76.0935,76.1526,76.0541,76.1231,46772.0
2023-08-25 15:20:00,77.3,77.49,77.28,77.39,40410.0,76.1231,76.3102,76.1034,76.2117,40410.0
2023-08-25 15:25:00,77.39,77.45,77.28,77.28,11221.0,76.2117,76.2708,76.1034,76.1034,11221.0
2023-08-25 15:30:00,77.29,77.31,77.15,77.17,30242.0,76.1132,76.1329,75.9754,75.995,30242.0
2023-08-25 15:35:00,77.17,77.22,77.05,77.11,30482.0,75.995,76.0443,75.8769,75.936,30482.0
2023-08-25 15:40:00,77.1,77.14,77.05,77.13,26405.0,75.9261,75.9655,75.8769,75.9557,26405.0
2023-08-25 15:45:00,77.12,77.12,76.82,76.82,38389.0,75.9458,75.9458,75.6504,75.6504,38389.0
2023-08-25 15:50:00,76.83,76.97,76.78,76.91,84086.0,75.6602,75.7981,75.611,75.739,84086.0
2023-08-25 15:55:00,76.91,77.19,76.91,77.18,244350.0,75.739,76.0147,75.739,76.0049,244350.0
2023-08-28 09:30:00,77.41,77.54,77.1,77.2,35122.0,76.2314,76.3594,75.9261,76.0246,35122.0
2023-08-28 09:35:00,77.18,77.53,77.06,77.53,18500.0,76.0049,76.3496,75.8867,76.3496,18500.0
2023-08-28 09:40:00,77.51,77.85,77.5,77.84,8948.0,76.3299,76.6647,76.32,76.6548,8948.0
2023-08-28 09:45:00,77.83,78.02,77.76,77.86,8759.0,76.645,76.8321,76.5761,76.6745,8759.0
2023-08-28 09:50:00,77.8,77.82,77.42,77.76,6614.0,76.6155,76.6352,76.2412,76.5761,6614.0
2023-08-28 09:55:00,77.77,77.98,77.77,77.92,6908.0,76.5859,76.7927,76.5859,76.7336,6908.0
2023-08-28 10:00:00,77.98,78.1,77.85,77.97,9069.0,76.7927,76.9109,76.6647,76.7829,9069.0
2023-08-28 10:05:00,78.03,78.05,77.86,77.9,7270.0,76.842,76.8617,76.6745,76.7139,7270.0
2023-08-28 10:10:00,77.84,77.95,77.66,77.68,7716.0,76.6548,76.7632,76.4776,76.4973,7716.0
2023-08-28 10:15:00,77.74,77.75,77.56,77.66,8773.0,76.5564,76.5662,76.3791,76.4776,8773.0
2023-08-28 10:20:00,77.68,77.86,77.67,77.8,7537.0,76.4973,76.6745,76.4874,76.6155,7537.0
2023-08-28 10:25:00,77.8,77.85,77.65,77.84,13620.0,76.6155,76.6647,76.4677,76.6548,13620.0
2023-08-28 10:30:00,77.81,77.81,77.51,77.52,9839.0,76.6253,76.6253,76.3299,76.3397,9839.0
2023-08-28 10:35:00,77.55,77.68,77.51,77.55,20025.0,76.3693,76.4973,76.3299,76.3693,20025.0
2023-08-28 10:40:00,77.59,77.59,77.15,77.22,35925.0,76.4087,76.4087,75.9754,76.0443,35925.0
2023-08-28 10:45:00,77.22,77.51,77.16,77.36,21853.0,76.0443,76.3299,75.9852,76.1822,21853.0
2023-08-28 10:50:00,77.4,77.4,77.03,77.09,27765.0,76.2215,76.2215,75.8572,75.9163,27765.0
2023-08-28 10:55:00,77.11,77.53,77.08,77.53,21312.0,75.936,76.3496,75.9064,76.3496,21312.0
2023-08-28 11:00:00,77.58,77.59,77.35,77.41,9569.0,76.3988,76.4087,76.1723,76.2314,9569.0
2023-08-28 11:05:00,77.39,77.39,77.18,77.35,7858.0,76.2117,76.2117,76.0049,76.1723,7858.0
2023-08-28 11:10:00,77.34,77.35,77.23,77.27,8268.0,76.1625,76.1723,76.0541,76.0935,8268.0
2023-08-28 11:15:00,77.3,77.33,77.17,77.3,23859.0,76.1231,76.1526,75.995,76.1231,23859.0
2023-08-28 11:20:00,77.32,77.38,77.21,77.21,14758.0,76.1428,76.2019,76.0344,76.0344,14758.0
2023-08-28 11:25:00,77.21,77.36,77.13,77.29,4838.0,76.0344,76.1822,75.9557,76.1132,4838.0
2023-08-28 11:30:00,77.28,77.37,77.22,77.31,3536.0,76.1034,76.192,76.0443,76.1329,3536.0
2023-08-28 11:35:00,77.28,77.55,77.27,77.51,5267.0,76.1034,76.3693,76.0935,76.3299,5267.0
2023-08-28 11:40:00,77.53,77.53,77.33,77.38,4183.0,76.3496,76.3496,76.1526,76.2019,4183.0
2023-08-28 11:45:00,77.38,77.5,77.32,77.44,5449.0,76.2019,76.32,76.1428,76.2609,5449.0
2023-08-28 11:50:00,77.42,77.5,77.36,77.47,5550.0,76.2412,76.32,76.1822,76.2905,5550.0
2023-08-28 11:55:00,77.44,77.54,77.42,77.52,4169.0,76.2609,76.3594,76.2412,76.3397,4169.0
2023-08-28 12:00:00,77.53,77.54,77.41,77.45,6440.0,76.3496,76.3594,76.2314,76.2708,6440.0
2023-08-28 12:05:00,77.47,77.48,77.36,77.44,5690.0,76.2905,76.3003,76.1822,76.2609,5690.0
2023-08-28 12:10:00,77.41,77.52,77.39,77.48,6764.0,76.2314,76.3397,76.2117,76.3003,6764.0
2023-08-28 12:15:00,77.46,77.51,77.45,77.45,5087.0,76.2806,76.3299,76.2708,76.2708,5087.0
2023-08-28 12:20:00,77.45,77.46,77.39,77.46,3900.0,76.2708,76.2806,76.2117,76.2806,3900.0
2023-08-28 12:25:00,77.49,77.49,77.42,77.46,4094.0,76.3102,76.3102,76.2412,76.2806,4094.0
2023-08-28 12:30:00,77.49,77.54,77.48,77.51,4001.0,76.3102,76.3594,76.3003,76.3299,4001.0
2023-08-28 12:35:00,77.52,77.73,77.52,77.73,20009.0,76.3397,76.5465,76.3397,76.5465,20009.0
2023-08-28 12:40:00,77.73,77.85,77.71,77.77,9444.0,76.5465,76.6647,76.5268,76.5859,9444.0
2023-08-28 12:45:00,77.79,77.8,77.66,77.66,6950.0,76.6056,76.6155,76.4776,76.4776,6950.0
2023-08-28 12:50:00,77.64,77.64,77.57,77.59,5373.0,76.4579,76.4579,76.389,76.4087,5373.0
2023-08-28 12:55:00,77.61,77.66,77.52,77.66,20291.0,76.4283,76.4776,76.3397,76.4776,20291.0
2023-08-28 13:00:00,77.66,77.81,77.56,77.77,20883.0,76.4776,76.6253,76.3791,76.5859,20883.0
2023-08-28 13:05:00,77.84,77.85,77.56,77.56,4376.0,76.6548,76.6647,76.3791,76.3791,4376.0
2023-08-28 13:10:00,77.56,77.69,77.55,77.63,3985.0,76.3791,76.5071,76.3693,76.448,3985.0
2023-08-28 13:15:00,77.67,77.68,77.6,77.63,13017.0,76.4874,76.4973,76.4185,76.448,13017.0
2023-08-28 13:20:00,77.61,77.68,77.49,77.49,39209.0,76.4283,76.4973,76.3102,76.3102,39209.0
2023-08-28 13:25:00,77.45,77.59,77.45,77.58,4493.0,76.2708,76.4087,76.2708,76.3988,4493.0
2023-08-28 13:30:00,77.6,77.61,77.54,77.54,4022.0,76.4185,76.4283,76.3594,76.3594,4022.0
2023-08-28 13:35:00,77.54,77.58,77.5,77.55,3877.0,76.3594,76.3988,76.32,76.3693,3877.0
2023-08-28 13:40:00,77.57,77.57,77.42,77.45,3518.0,76.389,76.389,76.2412,76.2708,3518.0
2023-08-28 13:45:00,77.45,77.5,77.43,77.46,4003.0,76.2708,76.32,76.2511,76.2806,4003.0
2023-08-28 13:50:00,77.47,77.51,77.39,77.41,6778.0,76.2905,76.3299,76.2117,76.2314,6778.0
2023-08-28 13:55:00,77.38,77.38,77.2,77.27,6929.0,76.2019,76.2019,76.0246,76.0935,6929.0
2023-08-28 14:00:00,77.27,77.27,77.13,77.13,5009.0,76.0935,76.0935,75.9557,75.9557,5009.0
2023-08-28 14:05:00,77.12,77.13,77.07,77.09,3667.0,75.9458,75.9557,75.8966,75.9163,3667.0
2023-08-28 14:10:00,77.09,77.16,77.04,77.05,5939.0,75.9163,75.9852,75.867,75.8769,5939.0
2023-08-28 14:15:00,77.02,77.06,76.94,76.98,17141.0,75.8473,75.8867,75.7686,75.8079,17141.0
2023-08-28 14:20:00,76.97,76.99,76.92,76.96,6119.0,75.7981,75.8178,75.7489,75.7882,6119.0
2023-08-28 14:25:00,76.97,77.09,76.91,77.07,13166.0,75.7981,75.9163,75.739,75.8966,13166.0
2023-08-28 14:30:00,77.07,77.17,77.07,77.15,5804.0,75.8966,75.995,75.8966,75.9754,5804.0
2023-08-28 14:35:00,77.15,77.3,77.14,77.2,6936.0,75.9754,76.1231,75.9655,76.0246,6936.0
2023-08-28 14:40:00,77.18,77.24,77.12,77.14,4947.0,76.0049,76.064,75.9458,75.9655,4947.0
2023-08-28 14:45:00,77.14,77.21,77.07,77.21,4658.0,75.9655,76.0344,75.8966,76.0344,4658.0
2023-08-28 14:50:00,77.24,77.33,77.24,77.33,6322.0,76.064,76.1526,76.064,76.1526,6322.0
2023-08-28 14:55:00,77.31,77.34,77.22,77.25,8028.0,76.1329,76.1625,76.0443,76.0738,8028.0
2023-08-28 15:00:00,77.27,77.29,77.21,77.24,8956.0,76.0935,76.1132,76.0344,76.064,8956.0
2023-08-28 15:05:00,77.24,77.39,77.22,77.37,16209.0,76.064,76.2117,76.0443,76.192,16209.0
2023-08-28 15:10:00,77.37,77.39,77.3,77.33,9085.0,76.192,76.2117,76.1231,76.1526,9085.0
2023-08-28 15:15:00,77.32,77.33,77.15,77.27,46027.0,76.1428,76.1526,75.9754,76.0935,46027.0
2023-08-28 15:20:00,77.3,77.3,77.15,77.21,18418.0,76.1231,76.1231,75.9754,76.0344,18418.0
2023-08-28 15:25:00,77.2,77.26,77.18,77.21,16017.0,76.0246,76.0837,76.0049,76.0344,16017.0
2023-08-28 15:30:00,77.2,77.38,77.19,77.37,13964.0,76.0246,76.2019,76.0147,76.192,13964.0
2023-08-28 15:35:00,77.36,77.47,77.36,77.42,15965.0,76.1822,76.2905,76.1822,76.2412,15965.0
2023-08-28 15:40:00,77.42,77.47,77.39,77.43,17868.0,76.2412,76.2905,76.2117,76.2511,17868.0
2023-08-28 15:45:00,77.44,77.59,77.39,77.43,27883.0,76.2609,76.4087,76.2117,76.2511,27883.0
2023-08-28 15:50:00,77.43,77.53,77.43,77.51,46957.0,76.2511,76.3496,76.2511,76.3299,46957.0
2023-08-28 15:55:00,77.51,77.81,77.5,77.77,203598.0,76.3299,76.6253,76.32,76.5859,203598.0
2023-08-29 09:30:00,77.5,77.56,76.98,77.16,53241.0,76.32,76.3791,75.8079,75.9852,53241.0
2023-08-29 09:35:00,77.1,77.32,77.03,77.26,8253.0,75.9261,76.1428,75.8572,76.0837,8253.0
2023-08-29 09:40:00,77.14,77.19,77.0,77.04,11403.0,75.9655,76.0147,75.8276,75.867,11403.0
2023-08-29 09:45:00,77.15,77.23,76.92,76.98,16834.0,75.9754,76.0541,75.7489,75.8079,16834.0
2023-08-29 09:50:00,77.01,77.2,76.75,77.2,7658.0,75.8375,76.0246,75.5814,76.0246,7658.0
2023-08-29 09:55:00,77.27,77.37,77.16,77.34,5976.0,76.0935,76.192,75.9852,76.1625,5976.0
2023-08-29 10:00:00,77.4,77.62,77.35,77.57,19331.0,76.2215,76.4382,76.1723,76.389,19331.0
2023-08-29 10:05:00,77.54,77.9,77.51,77.82,17703.0,76.3594,76.7139,76.3299,76.6352,17703.0
2023-08-29 10:10:00,77.76,77.95,77.54,77.95,8611.0,76.5761,76.7632,76.3594,76.7632,8611.0
2023-08-29 10:15:00,77.95,78.2,77.94,77.98,18311.0,76.7632,77.0094,76.7533,76.7927,18311.0
2023-08-29 10:20:00,77.97,78.34,77.94,78.28,12689.0,76.7829,77.1472,76.7533,77.0881,12689.0
2023-08-29 10:25:00,78.3,78.45,78.23,78.31,28995.0,77.1078,77.2556,77.0389,77.1177,28995.0
2023-08-29 10:30:00,78.34,78.4,78.27,78.4,10619.0,77.1472,77.2063,77.0783,77.2063,10619.0
2023-08-29 10:35:00,78.39,78.51,78.25,78.47,28495.0,77.1965,77.3146,77.0586,77.2753,28495.0
2023-08-29 10:40:00,78.46,78.54,78.33,78.4,16233.0,77.2654,77.3442,77.1374,77.2063,16233.0
2023-08-29 10:45:00,78.37,78.39,78.13,78.18,13073.0,77.1768,77.1965,76.9404,76.9897,13073.0
2023-08-29 10:50:00,78.15,78.33,78.12,78.28,11180.0,76.9601,77.1374,76.9306,77.0881,11180.0
2023-08-29 10:55:00,78.3,78.31,78.21,78.29,4323.0,77.1078,77.1177,77.0192,77.098,4323.0
2023-08-29 11:00:00,78.27,78.46,78.19,78.43,4649.0,77.0783,77.2654,76.9995,77.2359,4649.0
2023-08-29 11:05:00,78.44,78.73,78.43,78.69,19650.0,77.2457,77.5313,77.2359,77.4919,19650.0
2023-08-29 11:10:00,78.74,78.78,78.54,78.57,14055.0,77.5411,77.5805,77.3442,77.3737,14055.0
2023-08-29 11:15:00,78.59,78.69,78.52,78.63,7283.0,77.3934,77.4919,77.3245,77.4328,7283.0
2023-08-29 11:20:00,78.63,78.73,78.55,78.64,9876.0,77.4328,77.5313,77.354,77.4427,9876.0
2023-08-29 11:25:00,78.63,78.74,78.63,78.66,5140.0,77.4328,77.5411,77.4328,77.4624,5140.0
2023-08-29 11:30:00,78.67,78.9,78.67,78.87,5073.0,77.4722,77.6987,77.4722,77.6692,5073.0
2023-08-29 11:35:00,78.84,78.94,78.8,78.91,10975.0,77.6396,77.7381,77.6002,77.7086,10975.0
2023-08-29 11:40:00,78.92,79.02,78.87,79.02,6922.0,77.7184,77.8169,77.6692,77.8169,6922.0
2023-08-29 11:45:00,79.06,79.11,78.92,79.01,17889.0,77.8563,77.9055,77.7184,77.807,17889.0
2023-08-29 11:50:00,78.99,79.29,78.97,79.19,20176.0,77.7873,78.0828,77.7676,77.9843,20176.0
2023-08-29 11:55:00,79.16,79.16,78.91,79.01,3304.0,77.9548,77.9548,77.7086,77.807,3304.0
2023-08-29 12:00:00,79.03,79.14,78.96,79.1,6680.0,77.8267,77.9351,77.7578,77.8957,6680.0
2023-08-29 12:05:00,79.09,79.21,79.07,79.21,6945.0,77.8858,78.004,77.8661,78.004,6945.0
2023-08-29 12:10:00,79.24,79.28,79.19,79.22,8239.0,78.0335,78.0729,77.9843,78.0138,8239.0
2023-08-29 12:15:00,79.23,79.38,79.2,79.38,11275.0,78.0237,78.1714,77.9941,78.1714,11275.0
2023-08-29 12:20:00,79.39,79.39,79.31,79.37,10383.0,78.1812,78.1812,78.1025,78.1616,10383.0
2023-08-29 12:25:00,79.37,79.47,79.29,79.29,8590.0,78.1616,78.26,78.0828,78.0828,8590.0
2023-08-29 12:30:00,79.28,79.39,79.26,79.38,9115.0,78.0729,78.1812,78.0532,78.1714,9115.0
2023-08-29 12:35:00,79.38,79.39,79.18,79.18,6931.0,78.1714,78.1812,77.9744,77.9744,6931.0
2023-08-29 12:40:00,79.16,79.25,79.14,79.18,3976.0,77.9548,78.0434,77.9351,77.9744,3976.0
2023-08-29 12:45:00,79.2,79.21,79.06,79.17,4018.0,77.9941,78.004,77.8563,77.9646,4018.0
2023-08-29 12:50:00,79.2,79.32,79.19,79.31,4328.0,77.9941,78.1123,77.9843,78.1025,4328.0
2023-08-29 12:55:00,79.35,79.35,79.26,79.27,2498.0,78.1419,78.1419,78.0532,78.0631,2498.0
2023-08-29 13:00:00,79.28,79.31,79.26,79.29,2989.0,78.0729,78.1025,78.0532,78.0828,2989.0
2023-08-29 13:05:00,79.4,79.5,79.4,79.41,8131.0,78.1911,78.2896,78.1911,78.2009,8131.0
2023-08-29 13:10:00,79.41,79.42,79.31,79.42,5154.0,78.2009,78.2108,78.1025,78.2108,5154.0
2023-08-29 13:15:00,79.41,79.41,79.29,79.29,3224.0,78.2009,78.2009,78.0828,78.0828,3224.0
2023-08-29 13:20:00,79.27,79.41,79.23,79.41,5911.0,78.0631,78.2009,78.0237,78.2009,5911.0
2023-08-29 13:25:00,79.38,79.46,79.35,79.42,3854.0,78.1714,78.2502,78.1419,78.2108,3854.0
2023-08-29 13:30:00,79.42,79.5,79.41,79.45,5451.0,78.2108,78.2896,78.2009,78.2403,5451.0
2023-08-29 13:35:00,79.45,79.51,79.34,79.37,5664.0,78.2403,78.2994,78.132,78.1616,5664.0
2023-08-29 13:40:00,79.37,79.6,79.36,79.6,9628.0,78.1616,78.3881,78.1517,78.3881,9628.0
2023-08-29 13:45:00,79.56,79.6,79.43,79.47,20806.0,78.3487,78.3881,78.2206,78.26,20806.0
2023-08-29 13:50:00,79.42,79.52,79.35,79.37,9665.0,78.2108,78.3093,78.1419,78.1616,9665.0
2023-08-29 13:55:00,79.36,79.51,79.3,79.46,12484.0,78.1517,78.2994,78.0926,78.2502,12484.0
2023-08-29 14:00:00,79.48,79.5,79.42,79.47,9859.0,78.2699,78.2896,78.2108,78.26,9859.0
2023-08-29 14:05:00,79.47,79.56,79.46,79.53,20421.0,78.26,78.3487,78.2502,78.3191,20421.0
2023-08-29 14:10:00,79.55,79.55,79.47,79.5,8919.0,78.3388,78.3388,78.26,78.2896,8919.0
2023-08-29 14:15:00,79.49,79.55,79.47,79.52,6560.0,78.2797,78.3388,78.26,78.3093,6560.0
2023-08-29 14:20:00,79.55,79.61,79.5,79.52,13092.0,78.3388,78.3979,78.2896,78.3093,13092.0
2023-08-29 14:25:00,79.54,79.69,79.54,79.63,16467.0,78.329,78.4767,78.329,78.4176,16467.0
2023-08-29 14:30:00,79.65,79.8,79.65,79.79,13043.0,78.4373,78.585,78.4373,78.5752,13043.0
2023-08-29 14:35:00,79.8,79.83,79.64,79.65,12706.0,78.585,78.6145,78.4274,78.4373,12706.0
2023-08-29 14:40:00,79.65,79.77,79.62,79.77,13728.0,78.4373,78.5555,78.4077,78.5555,13728.0
2023-08-29 14:45:00,79.78,79.81,79.72,79.73,22888.0,78.5653,78.5949,78.5062,78.5161,22888.0
2023-08-29 14:50:00,79.71,79.73,79.63,79.68,15572.0,78.4964,78.5161,78.4176,78.4668,15572.0
2023-08-29 14:55:00,79.68,79.7,79.62,79.7,8050.0,78.4668,78.4865,78.4077,78.4865,8050.0
2023-08-29 15:00:00,79.7,79.72,79.61,79.69,11302.0,78.4865,78.5062,78.3979,78.4767,11302.0
2023-08-29 15:05:00,79.66,79.7,79.61,79.61,6070.0,78.4471,78.4865,78.3979,78.3979,6070.0
2023-08-29 15:10:00,79.6,79.64,79.48,79.48,12796.0,78.3881,78.4274,78.2699,78.2699,12796.0
2023-08-29 15:15:00,79.46,79.57,79.43,79.57,13084.0,78.2502,78.3585,78.2206,78.3585,13084.0
2023-08-29 15:20:00,79.55,79.71,79.52,79.69,13690.0,78.3388,78.4964,78.3093,78.4767,13690.0
2023-08-29 15:25:00,79.69,79.83,79.6,79.83,16136.0,78.4767,78.6145,78.3881,78.6145,16136.0
2023-08-29 15:30:00,79.83,79.84,79.68,79.7,19130.0,78.6145,78.6244,78.4668,78.4865,19130.0
2023-08-29 15:35:00,79.67,79.72,79.6,79.67,16382.0,78.457,78.5062,78.3881,78.457,16382.0
2023-08-29 15:40:00,79.65,79.84,79.64,79.75,29495.0,78.4373,78.6244,78.4274,78.5358,29495.0
2023-08-29 15:45:00,79.74,79.78,79.64,79.69,33415.0,78.5259,78.5653,78.4274,78.4767,33415.0
2023-08-29 15:50:00,79.65,79.9,79.61,79.83,72041.0,78.4373,78.6835,78.3979,78.6145,72041.0
2023-08-29 15:55:00,79.83,80.0,79.77,79.89,217385.0,78.6145,78.782,78.5555,78.6736,217385.0
2023-08-30 09:30:00,79.94,80.14,79.46,80.14,34261.0,78.7229,78.9198,78.2502,78.9198,34261.0
2023-08-30 09:35:00,80.16,80.21,79.81,80.14,27009.0,78.9395,78.9888,78.5949,78.9198,27009.0
2023-08-30 09:40:00,80.1,80.1,79.86,79.92,16112.0,78.8804,78.8804,78.6441,78.7032,16112.0
2023-08-30 09:45:00,79.93,80.33,79.91,80.06,55757.0,78.713,79.1069,78.6933,78.841,55757.0
2023-08-30 09:50:00,80.01,80.2,79.98,80.15,51863.0,78.7918,78.9789,78.7623,78.9297,51863.0
2023-08-30 09:55:00,80.19,80.39,80.13,80.24,16880.0,78.9691,79.166,78.91,79.0183,16880.0
2023-08-30 10:00:00,80.3,80.98,80.26,80.94,18235.0,79.0774,79.747,79.038,79.7076,18235.0
2023-08-30 10:05:00,80.87,81.07,80.84,80.95,11981.0,79.6387,79.8357,79.6092,79.7175,11981.0
2023-08-30 10:10:00,80.95,81.05,80.72,80.96,13271.0,79.7175,79.816,79.491,79.7273,13271.0
2023-08-30 10:15:00,81.0,81.04,80.79,80.84,8920.0,79.7667,79.8061,79.5599,79.6092,8920.0
2023-08-30 10:20:00,80.8,80.8,80.58,80.8,16777.0,79.5698,79.5698,79.3531,79.5698,16777.0
2023-08-30 10:25:00,80.76,80.93,80.63,80.9,10158.0,79.5304,79.6978,79.4024,79.6683,10158.0
2023-08-30 10:30:00,80.9,81.24,80.89,81.24,8573.0,79.6683,80.0031,79.6584,80.0031,8573.0
2023-08-30 10:35:00,81.22,81.22,80.9,81.2,13402.0,79.9834,79.9834,79.6683,79.9637,13402.0
2023-08-30 10:40:00,81.23,81.26,81.08,81.2,17777.0,79.9932,80.0228,79.8455,79.9637,17777.0
2023-08-30 10:45:00,81.2,81.37,81.16,81.19,15491.0,79.9637,80.1311,79.9243,79.9538,15491.0
2023-08-30 10:50:00,81.17,81.38,81.17,81.38,8771.0,79.9341,80.1409,79.9341,80.1409,8771.0
2023-08-30 10:55:00,81.39,81.5,81.29,81.36,21772.0,80.1508,80.2591,80.0523,80.1213,21772.0
2023-08-30 11:00:00,81.36,81.49,81.33,81.41,51520.0,80.1213,80.2493,80.0917,80.1705,51520.0
2023-08-30 11:05:00,81.44,81.77,81.44,81.64,9868.0,80.2,80.525,80.2,80.397,9868.0
2023-08-30 11:10:00,81.69,81.85,81.66,81.77,9405.0,80.4462,80.6038,80.4167,80.525,9405.0
2023-08-30 11:15:00,81.78,81.78,81.65,81.72,11864.0,80.5349,80.5349,80.4068,80.4758,11864.0
2023-08-30 11:20:00,81.7,81.87,81.69,81.8,38036.0,80.4561,80.6235,80.4462,80.5546,38036.0
2023-08-30 11:25:00,81.82,81.92,81.8,81.92,32326.0,80.5743,80.6727,80.5546,80.6727,32326.0
2023-08-30 11:30:00,81.92,81.95,81.78,81.92,28571.0,80.6727,80.7023,80.5349,80.6727,28571.0
2023-08-30 11:35:00,81.92,81.95,81.53,81.53,16492.0,80.6727,80.7023,80.2887,80.2887,16492.0
2023-08-30 11:40:00,81.52,81.63,81.42,81.59,8263.0,80.2788,80.3871,80.1803,80.3478,8263.0
2023-08-30 11:45:00,81.63,81.77,81.54,81.57,16198.0,80.3871,80.525,80.2985,80.3281,16198.0
2023-08-30 11:50:00,81.57,81.57,81.43,81.5,15253.0,80.3281,80.3281,80.1902,80.2591,15253.0
2023-08-30 11:55:00,81.5,81.6,81.45,81.59,13922.0,80.2591,80.3576,80.2099,80.3478,13922.0
2023-08-30 12:00:00,81.59,81.62,81.34,81.39,10536.0,80.3478,80.3773,80.1016,80.1508,10536.0
2023-08-30 12:05:00,81.37,81.47,81.36,81.44,6951.0,80.1311,80.2296,80.1213,80.2,6951.0
2023-08-30 12:10:00,81.44,81.56,81.37,81.54,6016.0,80.2,80.3182,80.1311,80.2985,6016.0
2023-08-30 12:15:00,81.51,81.61,81.49,81.56,8277.0,80.269,80.3674,80.2493,80.3182,8277.0
2023-08-30 12:20:00,81.56,81.59,81.43,81.44,9122.0,80.3182,80.3478,80.1902,80.2,9122.0
2023-08-30 12:25:00,81.4,81.55,81.39,81.52,6416.0,80.1606,80.3084,80.1508,80.2788,6416.0
2023-08-30 12:30:00,81.53,81.57,81.46,81.49,14368.0,80.2887,80.3281,80.2197,80.2493,14368.0
2023-08-30 12:35:00,81.48,81.48,81.24,81.32,7637.0,80.2394,80.2394,80.0031,80.0819,7637.0
2023-08-30 12:40:00,81.33,81.58,81.33,81.55,7995.0,80.0917,80.3379,80.0917,80.3084,7995.0
2023-08-30 12:45:00,81.56,81.67,81.51,81.6,7047.0,80.3182,80.4265,80.269,80.3576,7047.0
2023-08-30 12:50:00,81.61,81.61,81.5,81.52,6756.0,80.3674,80.3674,80.2591,80.2788,6756.0
2023-08-30 12:55:00,81.54,81.84,81.5,81.73,23159.0,80.2985,80.5939,80.2591,80.4856,23159.0
2023-08-30 13:00:00,81.73,81.74,81.54,81.54,10748.0,80.4856,80.4955,80.2985,80.2985,10748.0
2023-08-30 13:05:00,81.55,81.55,81.34,81.34,12629.0,80.3084,80.3084,80.1016,80.1016,12629.0
2023-08-30 13:10:00,81.32,81.4,81.2,81.2,17253.0,80.0819,80.1606,79.9637,79.9637,17253.0
2023-08-30 13:15:00,81.2,81.33,81.19,81.33,18245.0,79.9637,80.0917,79.9538,80.0917,18245.0
2023-08-30 13:20:00,81.31,81.34,81.17,81.19,29440.0,80.072,80.1016,79.9341,79.9538,29440.0
2023-08-30 13:25:00,81.19,81.28,81.17,81.2,4784.0,79.9538,80.0425,79.9341,79.9637,4784.0
2023-08-30 13:30:00,81.21,81.32,81.17,81.27,8779.0,79.9735,80.0819,79.9341,80.0326,8779.0
2023-08-30 13:35:00,81.25,81.32,81.22,81.27,10177.0,80.0129,80.0819,79.9834,80.0326,10177.0
2023-08-30 13:40:00,81.27,81.31,81.24,81.28,11640.0,80.0326,80.072,80.0031,80.0425,11640.0
2023-08-30 13:45:00,81.27,81.34,81.23,81.26,11321.0,80.0326,80.1016,79.9932,80.0228,11321.0
2023-08-30 13:50:00,81.24,81.25,81.17,81.17,7673.0,80.0031,80.0129,79.9341,79.9341,7673.0
2023-08-30 13:55:00,81.2,81.26,81.15,81.26,11226.0,79.9637,80.0228,79.9145,80.0228,11226.0
2023-08-30 14:00:00,81.28,81.32,81.18,81.21,14165.0,80.0425,80.0819,79.944,79.9735,14165.0
2023-08-30 14:05:00,81.2,81.21,81.06,81.11,5975.0,79.9637,79.9735,79.8258,79.8751,5975.0
2023-08-30 14:10:00,81.11,81.23,81.08,81.23,5467.0,79.8751,79.9932,79.8455,79.9932,5467.0
2023-08-30 14:15:00,81.22,81.3,81.21,81.26,7297.0,79.9834,80.0622,79.9735,80.0228,7297.0
2023-08-30 14:20:00,81.26,81.27,81.16,81.26,7381.0,80.0228,80.0326,79.9243,80.0228,7381.0
2023-08-30 14:25:00,81.26,81.31,81.19,81.27,7884.0,80.0228,80.072,79.9538,80.0326,7884.0
2023-08-30 14:30:00,81.28,81.35,81.27,81.31,30696.0,80.0425,80.1114,80.0326,80.072,30696.0
2023-08-30 14:35:00,81.33,81.41,81.29,81.31,137925.0,80.0917,80.1705,80.0523,80.072,137925.0
2023-08-30 14:40:00,81.33,81.49,81.33,81.48,21281.0,80.0917,80.2493,80.0917,80.2394,21281.0
2023-08-30 14:45:00,81.48,81.52,81.3,81.31,11540.0,80.2394,80.2788,80.0622,80.072,11540.0
2023-08-30 14:50:00,81.33,81.39,81.31,81.37,9252.0,80.0917,80.1508,80.072,80.1311,9252.0
2023-08-30 14:55:00,81.37,81.42,81.31,81.36,11445.0,80.1311,80.1803,80.072,80.1213,11445.0
2023-08-30 15:00:00,81.36,81.41,81.3,81.34,9945.0,80.1213,80.1705,80.0622,80.1016,9945.0
2023-08-30 15:05:00,81.32,81.36,81.26,81.3,11463.0,80.0819,80.1213,80.0228,80.0622,11463.0
2023-08-30 15:10:00,81.29,81.43,81.27,81.42,9423.0,80.0523,80.1902,80.0326,80.1803,9423.0
2023-08-30 15:15:00,81.43,81.5,81.38,81.47,25171.0,80.1902,80.2591,80.1409,80.2296,25171.0
2023-08-30 15:20:00,81.46,81.53,81.4,81.5,27898.0,80.2197,80.2887,80.1606,80.2591,27898.0
2023-08-30 15:25:00,81.5,81.56,81.45,81.46,24414.0,80.2591,80.3182,80.2099,80.2197,24414.0
2023-08-30 15:30:00,81.47,81.49,81.26,81.27,20394.0,80.2296,80.2493,80.0228,80.0326,20394.0
2023-08-30 15:35:00,81.26,81.41,81.25,81.32,18213.0,80.0228,80.1705,80.0129,80.0819,18213.0
2023-08-30 15:40:00,81.33,81.4,81.23,81.29,32306.0,80.0917,80.1606,79.9932,80.0523,32306.0
2023-08-30 15:45:00,81.27,81.3,81.21,81.23,31656.0,80.0326,80.0622,79.9735,79.9932,31656.0
2023-08-30 15:50:00,81.21,81.22,81.08,81.1,59248.0,79.9735,79.9834,79.8455,79.8652,59248.0
2023-08-30 15:55:00,81.11,81.19,81.07,81.09,181409.0,79.8751,79.9538,79.8357,79.8554,181409.0
2023-08-31 09:30:00,81.05,81.06,80.38,80.66,31622.0,79.816,79.8258,79.1562,79.4319,31622.0
2023-08-31 09:35:00,80.63,81.06,80.62,80.68,15047.0,79.4024,79.8258,79.3925,79.4516,15047.0
2023-08-31 09:40:00,80.62,80.81,80.55,80.8,4759.0,79.3925,79.5796,79.3236,79.5698,4759.0
2023-08-31 09:45:00,80.81,81.0,80.8,80.86,6480.0,79.5796,79.7667,79.5698,79.6289,6480.0
2023-08-31 09:50:00,80.93,81.07,80.62,80.67,16686.0,79.6978,79.8357,79.3925,79.4418,16686.0
2023-08-31 09:55:00,80.69,80.98,80.65,80.98,8900.0,79.4615,79.747,79.4221,79.747,8900.0
2023-08-31 10:00:00,81.01,81.14,80.91,81.03,36225.0,79.7766,79.9046,79.6781,79.7963,36225.0
2023-08-31 10:05:00,81.15,81.41,81.09,81.32,10052.0,79.9145,80.1705,79.8554,80.0819,10052.0
2023-08-31 10:10:00,81.34,81.49,81.28,81.49,9345.0,80.1016,80.2493,80.0425,80.2493,9345.0
2023-08-31 10:15:00,81.45,81.46,81.11,81.19,6658.0,80.2099,80.2197,79.8751,79.9538,6658.0
2023-08-31 10:20:00,81.17,81.17,81.02,81.1,7846.0,79.9341,79.9341,79.7864,79.8652,7846.0
2023-08-31 10:25:00,81.12,81.42,81.09,81.38,5360.0,79.8849,80.1803,79.8554,80.1409,5360.0
2023-08-31 10:30:00,81.4,81.4,81.18,81.32,11260.0,80.1606,80.1606,79.944,80.0819,11260.0
2023-08-31 10:35:00,81.35,81.41,81.34,81.4,14519.0,80.1114,80.1705,80.1016,80.1606,14519.0
2023-08-31 10:40:00,81.4,81.59,81.4,81.5,12392.0,80.1606,80.3478,80.1606,80.2591,12392.0
2023-08-31 10:45:00,81.48,81.65,81.38,81.59,13103.0,80.2394,80.4068,80.1409,80.3478,13103.0
2023-08-31 10:50:00,81.58,81.62,81.34,81.56,10413.0,80.3379,80.3773,80.1016,80.3182,10413.0
2023-08-31 10:55:00,81.48,81.63,81.44,81.63,5212.0,80.2394,80.3871,80.2,80.3871,5212.0
2023-08-31 11:00:00,81.6,81.61,81.38,81.44,6587.0,80.3576,80.3674,80.1409,80.2,6587.0
2023-08-31 11:05:00,81.45,81.65,81.35,81.65,9323.0,80.2099,80.4068,80.1114,80.4068,9323.0
2023-08-31 11:10:00,81.68,81.68,81.59,81.62,10362.0,80.4364,80.4364,80.3478,80.3773,10362.0
2023-08-31 11:15:00,81.65,81.67,81.52,81.67,8268.0,80.4068,80.4265,80.2788,80.4265,8268.0
2023-08-31 11:20:00,81.64,81.77,81.63,81.77,15493.0,80.397,80.525,80.3871,80.525,15493.0
2023-08-31 11:25:00,81.75,81.96,81.73,81.92,12140.0,80.5053,80.7121,80.4856,80.6727,12140.0
2023-08-31 11:30:00,81.91,81.97,81.77,81.78,17317.0,80.6629,80.722,80.525,80.5349,17317.0
2023-08-31 11:35:00,81.76,81.88,81.7,81.84,7222.0,80.5152,80.6333,80.4561,80.5939,7222.0
2023-08-31 11:40:00,81.85,81.87,81.72,81.75,8260.0,80.6038,80.6235,80.4758,80.5053,8260.0
2023-08-31 11:45:00,81.73,81.79,81.65,81.67,9170.0,80.4856,80.5447,80.4068,80.4265,9170.0
2023-08-31 11:50:00,81.67,81.69,81.57,81.59,7510.0,80.4265,80.4462,80.3281,80.3478,7510.0
2023-08-31 11:55:00,81.56,81.62,81.46,81.62,5624.0,80.3182,80.3773,80.2197,80.3773,5624.0
2023-08-31 12:00:00,81.62,81.67,81.57,81.57,5720.0,80.3773,80.4265,80.3281,80.3281,5720.0
2023-08-31 12:05:00,81.58,81.81,81.54,81.75,9367.0,80.3379,80.5644,80.2985,80.5053,9367.0
2023-08-31 12:10:00,81.77,81.94,81.73,81.9,17753.0,80.525,80.6924,80.4856,80.653,17753.0
2023-08-31 12:15:00,81.89,81.89,81.55,81.6,9292.0,80.6432,80.6432,80.3084,80.3576,9292.0
2023-08-31 12:20:00,81.59,81.59,81.39,81.41,10433.0,80.3478,80.3478,80.1508,80.1705,10433.0
2023-08-31 12:25:00,81.42,81.62,81.39,81.61,8118.0,80.1803,80.3773,80.1508,80.3674,8118.0
2023-08-31 12:30:00,81.61,81.75,81.53,81.7,26792.0,80.3674,80.5053,80.2887,80.4561,26792.0
2023-08-31 12:35:00,81.73,81.74,81.55,81.6,11412.0,80.4856,80.4955,80.3084,80.3576,11412.0
2023-08-31 12:40:00,81.64,81.66,81.58,81.59,9328.0,80.397,80.4167,80.3379,80.3478,9328.0
2023-08-31 12:45:00,81.58,81.66,81.51,81.52,8013.0,80.3379,80.4167,80.269,80.2788,8013.0
2023-08-31 12:50:00,81.51,81.69,81.51,81.68,9551.0,80.269,80.4462,80.269,80.4364,9551.0
2023-08-31 12:55:00,81.68,81.82,81.68,81.8,20520.0,80.4364,80.5743,80.4364,80.5546,20520.0
2023-08-31 13:00:00,81.8,81.84,81.61,81.65,31123.0,80.5546,80.5939,80.3674,80.4068,31123.0
2023-08-31 13:05:00,81.65,81.68,81.53,81.65,17412.0,80.4068,80.4364,80.2887,80.4068,17412.0
2023-08-31 13:10:00,81.65,81.67,81.53,81.67,6333.0,80.4068,80.4265,80.2887,80.4265,6333.0
2023-08-31 13:15:00,81.65,81.84,81.65,81.76,7332.0,80.4068,80.5939,80.4068,80.5152,7332.0
2023-08-31 13:20:00,81.78,81.82,81.73,81.78,5408.0,80.5349,80.5743,80.4856,80.5349,5408.0
2023-08-31 13:25:00,81.77,81.79,81.66,81.79,8416.0,80.525,80.5447,80.4167,80.5447,8416.0
2023-08-31 13:30:00,81.8,81.84,81.69,81.73,11685.0,80.5546,80.5939,80.4462,80.4856,11685.0
2023-08-31 13:35:00,81.72,81.77,81.69,81.77,6762.0,80.4758,80.525,80.4462,80.525,6762.0
2023-08-31 13:40:00,81.77,81.77,81.69,81.74,15444.0,80.525,80.525,80.4462,80.4955,15444.0
2023-08-31 13:45:00,81.72,81.75,81.69,81.74,13942.0,80.4758,80.5053,80.4462,80.4955,13942.0
2023-08-31 13:50:00,81.73,81.73,81.53,81.58,6173.0,80.4856,80.4856,80.2887,80.3379,6173.0
2023-08-31 13:55:00,81.58,81.71,81.58,81.71,5709.0,80.3379,80.4659,80.3379,80.4659,5709.0
2023-08-31 14:00:00,81.71,81.82,81.69,81.72,12909.0,80.4659,80.5743,80.4462,80.4758,12909.0
2023-08-31 14:05:00,81.74,81.85,81.71,81.73,13977.0,80.4955,80.6038,80.4659,80.4856,13977.0
2023-08-31 14:10:00,81.73,81.81,81.64,81.81,14583.0,80.4856,80.5644,80.397,80.5644,14583.0
2023-08-31 14:15:00,81.81,81.9,81.79,81.8,7260.0,80.5644,80.653,80.5447,80.5546,7260.0
2023-08-31 14:20:00,81.79,81.82,81.75,81.81,8031.0,80.5447,80.5743,80.5053,80.5644,8031.0
2023-08-31 14:25:00,81.82,81.83,81.63,81.64,6144.0,80.5743,80.5841,80.3871,80.397,6144.0
2023-08-31 14:30:00,81.62,81.7,81.6,81.68,8130.0,80.3773,80.4561,80.3576,80.4364,8130.0
2023-08-31 14:35:00,81.7,81.7,81.59,81.64,7606.0,80.4561,80.4561,80.3478,80.397,7606.0
2023-08-31 14:40:00,81.64,81.67,81.56,81.6,11067.0,80.397,80.4265,80.3182,80.3576,11067.0
2023-08-31 14:45:00,81.63,81.72,81.61,81.66,7513.0,80.3871,80.4758,80.3674,80.4167,7513.0
2023-08-31 14:50:00,81.65,81.69,81.58,81.66,8211.0,80.4068,80.4462,80.3379,80.4167,8211.0
2023-08-31 14:55:00,81.66,81.7,81.6,81.66,8385.0,80.4167,80.4561,80.3576,80.4167,8385.0
2023-08-31 15:00:00,81.66,81.81,81.62,81.77,8754.0,80.4167,80.5644,80.3773,80.525,8754.0
2023-08-31 15:05:00,81.75,81.78,81.69,81.78,7207.0,80.5053,80.5349,80.4462,80.5349,7207.0
2023-08-31 15:10:00,81.79,81.9,81.78,81.89,12968.0,80.5447,80.653,80.5349,80.6432,12968.0
2023-08-31 15:15:00,81.88,81.92,81.85,81.85,25408.0,80.6333,80.6727,80.6038,80.6038,25408.0
2023-08-31 15:20:00,81.84,81.88,81.81,81.85,12386.0,80.5939,80.6333,80.5644,80.6038,12386.0
2023-08-31 15:25:00,81.86,81.91,81.83,81.88,12708.0,80.6136,80.6629,80.5841,80.6333,12708.0
2023-08-31 15:30:00,81.89,81.97,81.87,81.96,20755.0,80.6432,80.722,80.6235,80.7121,20755.0
2023-08-31 15:35:00,81.94,81.97,81.85,81.97,23327.0,80.6924,80.722,80.6038,80.722,23327.0
2023-08-31 15:40:00,81.96,82.05,81.94,82.03,24635.0,80.7121,80.8007,80.6924,80.7811,24635.0
2023-08-31 15:45:00,82.0,82.07,81.95,82.05,29756.0,80.7515,80.8204,80.7023,80.8007,29756.0
2023-08-31 15:50:00,82.04,82.12,81.97,82.08,82983.0,80.7909,80.8697,80.722,80.8303,82983.0
2023-08-31 15:55:00,82.06,82.2,81.97,82.04,215269.0,80.8106,80.9485,80.722,80.7909,215269.0
2023-09-01 09:30:00,82.25,82.89,82.25,82.85,63183.0,80.9977,81.628,80.9977,81.5886,63183.0
2023-09-01 09:35:00,82.84,82.86,82.21,82.42,22540.0,81.5787,81.5984,80.9583,81.1651,22540.0
2023-09-01 09:40:00,82.43,82.62,82.39,82.43,13129.0,81.175,81.3621,81.1356,81.175,13129.0
2023-09-01 09:45:00,82.39,82.39,81.7,81.84,45972.0,81.1356,81.1356,80.4561,80.5939,45972.0
2023-09-01 09:50:00,81.84,82.14,81.78,82.13,21234.0,80.5939,80.8894,80.5349,80.8795,21234.0
2023-09-01 09:55:00,82.11,82.47,82.11,82.41,5271.0,80.8598,81.2144,80.8598,81.1553,5271.0
2023-09-01 10:00:00,82.48,82.61,82.19,82.61,16290.0,81.2242,81.3522,80.9386,81.3522,16290.0
2023-09-01 10:05:00,82.62,82.64,82.46,82.64,15242.0,81.3621,81.3818,81.2045,81.3818,15242.0
2023-09-01 10:10:00,82.59,82.8,82.59,82.66,20352.0,81.3325,81.5393,81.3325,81.4015,20352.0
2023-09-01 10:15:00,82.66,82.74,82.53,82.67,12657.0,81.4015,81.4802,81.2734,81.4113,12657.0
2023-09-01 10:20:00,82.73,82.74,82.59,82.66,21111.0,81.4704,81.4802,81.3325,81.4015,21111.0
2023-09-01 10:25:00,82.66,82.97,82.65,82.97,16249.0,81.4015,81.7067,81.3916,81.7067,16249.0
2023-09-01 10:30:00,82.96,82.96,82.58,82.61,20502.0,81.6969,81.6969,81.3227,81.3522,20502.0
2023-09-01 10:35:00,82.59,82.85,82.54,82.66,28215.0,81.3325,81.5886,81.2833,81.4015,28215.0
2023-09-01 10:40:00,82.66,82.68,82.48,82.56,22245.0,81.4015,81.4212,81.2242,81.303,22245.0
2023-09-01 10:45:00,82.57,82.64,82.44,82.62,18867.0,81.3128,81.3818,81.1848,81.3621,18867.0
2023-09-01 10:50:00,82.62,82.77,82.62,82.67,15912.0,81.3621,81.5098,81.3621,81.4113,15912.0
2023-09-01 10:55:00,82.66,82.94,82.66,82.87,50041.0,81.4015,81.6772,81.4015,81.6083,50041.0
2023-09-01 11:00:00,82.91,83.0,82.75,82.9,12824.0,81.6477,81.7363,81.4901,81.6378,12824.0
2023-09-01 11:05:00,82.85,82.96,82.84,82.9,6905.0,81.5886,81.6969,81.5787,81.6378,6905.0
2023-09-01 11:10:00,82.93,83.07,82.93,82.99,37776.0,81.6674,81.8052,81.6674,81.7264,37776.0
2023-09-01 11:15:00,83.04,83.07,82.87,83.01,14194.0,81.7757,81.8052,81.6083,81.7461,14194.0
2023-09-01 11:20:00,83.03,83.05,82.91,82.92,15204.0,81.7658,81.7855,81.6477,81.6575,15204.0
2023-09-01 11:25:00,82.92,83.05,82.9,82.97,20579.0,81.6575,81.7855,81.6378,81.7067,20579.0
2023-09-01 11:30:00,82.99,83.05,82.93,82.98,13563.0,81.7264,81.7855,81.6674,81.7166,13563.0
2023-09-01 11:35:00,83.02,83.15,82.96,82.99,6494.0,81.756,81.884,81.6969,81.7264,6494.0
2023-09-01 11:40:00,82.98,83.03,82.85,82.85,7995.0,81.7166,81.7658,81.5886,81.5886,7995.0
2023-09-01 11:45:00,82.87,82.94,82.83,82.89,10638.0,81.6083,81.6772,81.5689,81.628,10638.0
2023-09-01 11:50:00,82.9,82.92,82.71,82.81,16676.0,81.6378,81.6575,81.4507,81.5492,16676.0
2023-09-01 11:55:00,82.83,82.83,82.73,82.76,5309.0,81.5689,81.5689,81.4704,81.4999,5309.0
2023-09-01 12:00:00,82.76,82.85,82.75,82.78,7299.0,81.4999,81.5886,81.4901,81.5196,7299.0
2023-09-01 12:05:00,82.76,82.8,82.71,82.78,9417.0,81.4999,81.5393,81.4507,81.5196,9417.0
2023-09-01 12:10:00,82.79,82.9,82.79,82.83,9536.0,81.5295,81.6378,81.5295,81.5689,9536.0
2023-09-01 12:15:00,82.81,82.9,82.8,82.8,7785.0,81.5492,81.6378,81.5393,81.5393,7785.0
2023-09-01 12:20:00,82.82,82.83,82.67,82.75,11850.0,81.559,81.5689,81.4113,81.4901,11850.0
2023-09-01 12:25:00,82.74,82.87,82.74,82.82,8681.0,81.4802,81.6083,81.4802,81.559,8681.0
2023-09-01 12:30:00,82.84,82.93,82.83,82.9,11038.0,81.5787,81.6674,81.5689,81.6378,11038.0
2023-09-01 12:35:00,82.91,82.91,82.73,82.76,8378.0,81.6477,81.6477,81.4704,81.4999,8378.0
2023-09-01 12:40:00,82.77,82.83,82.72,82.75,9375.0,81.5098,81.5689,81.4605,81.4901,9375.0
2023-09-01 12:45:00,82.74,82.9,82.73,82.88,6291.0,81.4802,81.6378,81.4704,81.6181,6291.0
2023-09-01 12:50:00,82.87,82.87,82.67,82.67,8746.0,81.6083,81.6083,81.4113,81.4113,8746.0
2023-09-01 12:55:00,82.7,82.74,82.66,82.72,16358.0,81.4409,81.4802,81.4015,81.4605,16358.0
2023-09-01 13:00:00,82.71,82.77,82.66,82.69,2600.0,81.4507,81.5098,81.4015,81.431,2600.0
2023-09-01 13:05:00,82.69,82.71,82.64,82.66,10329.0,81.431,81.4507,81.3818,81.4015,10329.0
2023-09-01 13:10:00,82.67,82.7,82.65,82.69,9591.0,81.4113,81.4409,81.3916,81.431,9591.0
2023-09-01 13:15:00,82.7,82.7,82.63,82.64,2184.0,81.4409,81.4409,81.3719,81.3818,2184.0
2023-09-01 13:20:00,82.64,82.66,82.63,82.66,4916.0,81.3818,81.4015,81.3719,81.4015,4916.0
2023-09-01 13:25:00,82.65,82.68,82.63,82.65,5701.0,81.3916,81.4212,81.3719,81.3916,5701.0
2023-09-01 13:30:00,82.64,82.76,82.64,82.76,12834.0,81.3818,81.4999,81.3818,81.4999,12834.0
2023-09-01 13:35:00,82.78,82.81,82.74,82.76,5712.0,81.5196,81.5492,81.4802,81.4999,5712.0
2023-09-01 13:40:00,82.74,82.76,82.64,82.66,10811.0,81.4802,81.4999,81.3818,81.4015,10811.0
2023-09-01 13:45:00,82.65,82.72,82.65,82.71,9765.0,81.3916,81.4605,81.3916,81.4507,9765.0
2023-09-01 13:50:00,82.7,82.73,82.67,82.67,5149.0,81.4409,81.4704,81.4113,81.4113,5149.0
2023-09-01 13:55:00,82.65,82.69,82.62,82.68,13766.0,81.3916,81.431,81.3621,81.4212,13766.0
2023-09-01 14:00:00,82.67,82.72,82.63,82.7,8910.0,81.4113,81.4605,81.3719,81.4409,8910.0
2023-09-01 14:05:00,82.72,82.75,82.64,82.67,9950.0,81.4605,81.4901,81.3818,81.4113,9950.0
2023-09-01 14:10:00,82.69,82.72,82.66,82.66,2934.0,81.431,81.4605,81.4015,81.4015,2934.0
2023-09-01 14:15:00,82.69,82.69,82.62,82.69,12580.0,81.431,81.431,81.3621,81.431,12580.0
2023-09-01 14:20:00,82.68,82.73,82.44,82.47,32673.0,81.4212,81.4704,81.1848,81.2144,32673.0
2023-09-01 14:25:00,82.45,82.54,82.44,82.54,43789.0,81.1947,81.2833,81.1848,81.2833,43789.0
2023-09-01 14:30:00,82.51,82.52,82.37,82.39,26420.0,81.2537,81.2636,81.1159,81.1356,26420.0
2023-09-01 14:35:00,82.37,82.38,82.25,82.29,17015.0,81.1159,81.1257,80.9977,81.0371,17015.0
2023-09-01 14:40:00,82.3,82.38,82.28,82.34,15401.0,81.0469,81.1257,81.0272,81.0863,15401.0
2023-09-01 14:45:00,82.34,82.35,82.27,82.29,5957.0,81.0863,81.0962,81.0174,81.0371,5957.0
2023-09-01 14:50:00,82.31,82.34,82.29,82.3,7040.0,81.0568,81.0863,81.0371,81.0469,7040.0
2023-09-01 14:55:00,82.31,82.35,82.3,82.32,10748.0,81.0568,81.0962,81.0469,81.0666,10748.0
2023-09-01 15:00:00,82.3,82.4,82.3,82.37,12771.0,81.0469,81.1454,81.0469,81.1159,12771.0
2023-09-01 15:05:00,82.38,82.58,82.35,82.57,18139.0,81.1257,81.3227,81.0962,81.3128,18139.0
2023-09-01 15:10:00,82.55,82.58,82.5,82.54,7349.0,81.2931,81.3227,81.2439,81.2833,7349.0
2023-09-01 15:15:00,82.52,82.53,82.44,82.45,5415.0,81.2636,81.2734,81.1848,81.1947,5415.0
2023-09-01 15:20:00,82.45,82.52,82.44,82.52,8899.0,81.1947,81.2636,81.1848,81.2636,8899.0
2023-09-01 15:25:00,82.52,82.53,82.44,82.5,8520.0,81.2636,81.2734,81.1848,81.2439,8520.0
2023-09-01 15:30:00,82.5,82.55,82.46,82.51,11843.0,81.2439,81.2931,81.2045,81.2537,11843.0
2023-09-01 15:35:00,82.5,82.55,82.45,82.52,11237.0,81.2439,81.2931,81.1947,81.2636,11237.0
2023-09-01 15:40:00,82.53,82.63,82.53,82.54,14703.0,81.2734,81.3719,81.2734,81.2833,14703.0
2023-09-01 15:45:00,82.54,82.6,82.51,82.56,17680.0,81.2833,81.3424,81.2537,81.303,17680.0
2023-09-01 15:50:00,82.55,82.58,82.43,82.58,39259.0,81.2931,81.3227,81.175,81.3227,39259.0
2023-09-01 15:55:00,82.58,82.73,82.58,82.63,79527.0,81.3227,81.4704,81.3227,81.3719,79527.0
2023-09-05 09:30:00,82.24,82.53,82.1,82.15,40845.0,80.9879,81.2734,80.85,80.8992,40845.0
2023-09-05 09:35:00,82.22,82.26,81.42,81.42,9539.0,80.9682,81.0076,80.1803,80.1803,9539.0
2023-09-05 09:40:00,81.28,81.46,81.01,81.11,22826.0,80.0425,80.2197,79.7766,79.8751,22826.0
2023-09-05 09:45:00,81.18,81.18,80.34,80.34,13959.0,79.944,79.944,79.1168,79.1168,13959.0
2023-09-05 09:50:00,80.32,80.36,79.13,79.21,37964.0,79.0971,79.1365,77.9252,78.004,37964.0
2023-09-05 09:55:00,79.16,79.25,78.4,78.4,104605.0,77.9548,78.0434,77.2063,77.2063,104605.0
2023-09-05 10:00:00,78.48,78.79,78.05,78.2,68835.0,77.2851,77.5904,76.8617,77.0094,68835.0
2023-09-05 10:05:00,78.24,78.83,78.04,78.83,58033.0,77.0488,77.6298,76.8518,77.6298,58033.0
2023-09-05 10:10:00,78.87,79.08,78.46,78.49,46651.0,77.6692,77.876,77.2654,77.295,46651.0
2023-09-05 10:15:00,78.5,78.56,78.05,78.07,22111.0,77.3048,77.3639,76.8617,76.8813,22111.0
2023-09-05 10:20:00,78.04,78.52,78.04,78.14,16434.0,76.8518,77.3245,76.8518,76.9503,16434.0
2023-09-05 10:25:00,78.1,78.1,77.73,77.83,22650.0,76.9109,76.9109,76.5465,76.645,22650.0
2023-09-05 10:30:00,77.81,77.97,77.71,77.9,16279.0,76.6253,76.7829,76.5268,76.7139,16279.0
2023-09-05 10:35:00,77.86,77.91,77.5,77.72,33110.0,76.6745,76.7238,76.32,76.5367,33110.0
2023-09-05 10:40:00,77.73,78.23,77.71,78.22,38497.0,76.5465,77.0389,76.5268,77.0291,38497.0
2023-09-05 10:45:00,78.22,78.26,77.86,77.91,22216.0,77.0291,77.0685,76.6745,76.7238,22216.0
2023-09-05 10:50:00,77.92,78.14,77.75,77.75,17494.0,76.7336,76.9503,76.5662,76.5662,17494.0
2023-09-05 10:55:00,77.7,77.97,77.69,77.91,18355.0,76.517,76.7829,76.5071,76.7238,18355.0
2023-09-05 11:00:00,77.93,78.36,77.9,78.22,17914.0,76.7435,77.1669,76.7139,77.0291,17914.0
2023-09-05 11:05:00,78.23,78.5,78.18,78.47,22640.0,77.0389,77.3048,76.9897,77.2753,22640.0
2023-09-05 11:10:00,78.46,78.51,78.23,78.25,9546.0,77.2654,77.3146,77.0389,77.0586,9546.0
2023-09-05 11:15:00,78.26,78.37,78.11,78.15,13085.0,77.0685,77.1768,76.9207,76.9601,13085.0
2023-09-05 11:20:00,78.16,78.36,78.04,78.33,16683.0,76.97,77.1669,76.8518,77.1374,16683.0
2023-09-05 11:25:00,78.32,78.33,77.97,78.03,11026.0,77.1275,77.1374,76.7829,76.842,11026.0
2023-09-05 11:30:00,78.02,78.04,77.91,77.92,8916.0,76.8321,76.8518,76.7238,76.7336,8916.0
2023-09-05 11:35:00,77.93,77.93,77.61,77.75,11120.0,76.7435,76.7435,76.4283,76.5662,11120.0
2023-09-05 11:40:00,77.76,77.87,77.73,77.81,18306.0,76.5761,76.6844,76.5465,76.6253,18306.0
2023-09-05 11:45:00,77.81,77.87,77.57,77.59,13424.0,76.6253,76.6844,76.389,76.4087,13424.0
2023-09-05 11:50:00,77.57,77.65,77.44,77.48,24793.0,76.389,76.4677,76.2609,76.3003,24793.0
2023-09-05 11:55:00,77.48,77.66,77.48,77.59,15195.0,76.3003,76.4776,76.3003,76.4087,15195.0
2023-09-05 12:00:00,77.6,77.66,77.46,77.56,11550.0,76.4185,76.4776,76.2806,76.3791,11550.0
2023-09-05 12:05:00,77.59,77.75,77.57,77.69,11337.0,76.4087,76.5662,76.389,76.5071,11337.0
2023-09-05 12:10:00,77.74,77.82,77.72,77.82,11082.0,76.5564,76.6352,76.5367,76.6352,11082.0
2023-09-05 12:15:00,77.84,77.92,77.57,77.59,21696.0,76.6548,76.7336,76.389,76.4087,21696.0
2023-09-05 12:20:00,77.55,77.74,77.54,77.69,10241.0,76.3693,76.5564,76.3594,76.5071,10241.0
2023-09-05 12:25:00,77.67,77.73,77.6,77.69,12685.0,76.4874,76.5465,76.4185,76.5071,12685.0
2023-09-05 12:30:00,77.68,77.96,77.68,77.94,12919.0,76.4973,76.773,76.4973,76.7533,12919.0
2023-09-05 12:35:00,77.91,78.02,77.86,77.99,5286.0,76.7238,76.8321,76.6745,76.8026,5286.0
2023-09-05 12:40:00,77.99,78.14,77.92,78.14,9059.0,76.8026,76.9503,76.7336,76.9503,9059.0
2023-09-05 12:45:00,78.11,78.35,78.11,78.15,25691.0,76.9207,77.1571,76.9207,76.9601,25691.0
2023-09-05 12:50:00,78.14,78.26,78.04,78.26,5656.0,76.9503,77.0685,76.8518,77.0685,5656.0
2023-09-05 12:55:00,78.26,78.27,78.08,78.17,8987.0,77.0685,77.0783,76.8912,76.9798,8987.0
2023-09-05 13:00:00,78.18,78.23,77.83,77.83,10478.0,76.9897,77.0389,76.645,76.645,10478.0
2023-09-05 13:05:00,77.81,77.92,77.81,77.88,19319.0,76.6253,76.7336,76.6253,76.6942,19319.0
2023-09-05 13:10:00,77.88,77.91,77.81,77.83,11439.0,76.6942,76.7238,76.6253,76.645,11439.0
2023-09-05 13:15:00,77.81,77.9,77.75,77.75,4964.0,76.6253,76.7139,76.5662,76.5662,4964.0
2023-09-05 13:20:00,77.76,77.8,77.65,77.77,7918.0,76.5761,76.6155,76.4677,76.5859,7918.0
2023-09-05 13:25:00,77.76,77.88,77.73,77.88,7143.0,76.5761,76.6942,76.5465,76.6942,7143.0
2023-09-05 13:30:00,77.9,77.99,77.82,77.86,12990.0,76.7139,76.8026,76.6352,76.6745,12990.0
2023-09-05 13:35:00,77.85,77.92,77.8,77.81,9594.0,76.6647,76.7336,76.6155,76.6253,9594.0
2023-09-05 13:40:00,77.79,78.02,77.79,77.99,12495.0,76.6056,76.8321,76.6056,76.8026,12495.0
2023-09-05 13:45:00,77.99,78.08,77.94,77.98,8863.0,76.8026,76.8912,76.7533,76.7927,8863.0
2023-09-05 13:50:00,77.98,78.19,77.92,78.15,15906.0,76.7927,76.9995,76.7336,76.9601,15906.0
2023-09-05 13:55:00,78.13,78.22,78.11,78.2,13841.0,76.9404,77.0291,76.9207,77.0094,13841.0
2023-09-05 14:00:00,78.21,78.37,78.18,78.32,15272.0,77.0192,77.1768,76.9897,77.1275,15272.0
2023-09-05 14:05:00,78.31,78.32,78.08,78.21,10474.0,77.1177,77.1275,76.8912,77.0192,10474.0
2023-09-05 14:10:00,78.15,78.29,78.15,78.23,11642.0,76.9601,77.098,76.9601,77.0389,11642.0
2023-09-05 14:15:00,78.27,78.35,78.19,78.27,8618.0,77.0783,77.1571,76.9995,77.0783,8618.0
2023-09-05 14:20:00,78.27,78.27,78.06,78.13,5323.0,77.0783,77.0783,76.8715,76.9404,5323.0
2023-09-05 14:25:00,78.17,78.35,78.13,78.34,10750.0,76.9798,77.1571,76.9404,77.1472,10750.0
2023-09-05 14:30:00,78.36,78.36,78.19,78.28,4820.0,77.1669,77.1669,76.9995,77.0881,4820.0
2023-09-05 14:35:00,78.27,78.28,78.09,78.13,7665.0,77.0783,77.0881,76.901,76.9404,7665.0
2023-09-05 14:40:00,78.13,78.33,78.12,78.3,9952.0,76.9404,77.1374,76.9306,77.1078,9952.0
2023-09-05 14:45:00,78.28,78.36,78.22,78.27,8546.0,77.0881,77.1669,77.0291,77.0783,8546.0
2023-09-05 14:50:00,78.25,78.25,78.13,78.24,3432.0,77.0586,77.0586,76.9404,77.0488,3432.0
2023-09-05 14:55:00,78.24,78.45,78.19,78.41,10884.0,77.0488,77.2556,76.9995,77.2162,10884.0
2023-09-05 15:00:00,78.43,78.48,78.33,78.36,7125.0,77.2359,77.2851,77.1374,77.1669,7125.0
2023-09-05 15:05:00,78.33,78.33,78.22,78.28,17988.0,77.1374,77.1374,77.0291,77.0881,17988.0
2023-09-05 15:10:00,78.28,78.41,78.25,78.37,20082.0,77.0881,77.2162,77.0586,77.1768,20082.0
2023-09-05 15:15:00,78.37,78.4,78.17,78.18,17034.0,77.1768,77.2063,76.9798,76.9897,17034.0
2023-09-05 15:20:00,78.19,78.19,78.11,78.14,16259.0,76.9995,76.9995,76.9207,76.9503,16259.0
2023-09-05 15:25:00,78.14,78.32,78.13,78.25,23573.0,76.9503,77.1275,76.9404,77.0586,23573.0
2023-09-05 15:30:00,78.23,78.32,78.23,78.29,14359.0,77.0389,77.1275,77.0389,77.098,14359.0
2023-09-05 15:35:00,78.3,78.4,78.24,78.35,16455.0,77.1078,77.2063,77.0488,77.1571,16455.0
2023-09-05 15:40:00,78.35,78.41,78.28,78.32,26867.0,77.1571,77.2162,77.0881,77.1275,26867.0
2023-09-05 15:45:00,78.32,78.33,78.21,78.26,24303.0,77.1275,77.1374,77.0192,77.0685,24303.0
2023-09-05 15:50:00,78.28,78.34,78.0,78.03,73865.0,77.0881,77.1472,76.8124,76.842,73865.0
2023-09-05 15:55:00,78.02,78.07,77.86,77.89,163550.0,76.8321,76.8813,76.6745,76.7041,163550.0
2023-09-06 09:30:00,78.13,78.62,77.85,78.43,47760.0,76.9404,77.423,76.6647,77.2359,47760.0
2023-09-06 09:35:00,78.45,78.81,78.22,78.76,13179.0,77.2556,77.6101,77.0291,77.5608,13179.0
2023-09-06 09:40:00,78.76,79.26,78.67,79.19,15350.0,77.5608,78.0532,77.4722,77.9843,15350.0
2023-09-06 09:45:00,79.24,79.27,78.5,78.67,17057.0,78.0335,78.0631,77.3048,77.4722,17057.0
2023-09-06 09:50:00,78.65,79.0,78.62,78.93,11932.0,77.4525,77.7972,77.423,77.7283,11932.0
2023-09-06 09:55:00,78.9,79.07,78.77,78.94,7384.0,77.6987,77.8661,77.5707,77.7381,7384.0
2023-09-06 10:00:00,78.9,78.95,78.53,78.62,18064.0,77.6987,77.7479,77.3343,77.423,18064.0
2023-09-06 10:05:00,78.58,78.75,78.43,78.43,18882.0,77.3836,77.551,77.2359,77.2359,18882.0
2023-09-06 10:10:00,78.44,78.61,78.39,78.56,9240.0,77.2457,77.4131,77.1965,77.3639,9240.0
2023-09-06 10:15:00,78.55,78.97,78.53,78.97,10727.0,77.354,77.7676,77.3343,77.7676,10727.0
2023-09-06 10:20:00,79.0,79.05,78.68,78.69,13851.0,77.7972,77.8464,77.4821,77.4919,13851.0
2023-09-06 10:25:00,78.73,78.83,78.69,78.74,13423.0,77.5313,77.6298,77.4919,77.5411,13423.0
2023-09-06 10:30:00,78.72,78.89,78.71,78.89,10023.0,77.5214,77.6889,77.5116,77.6889,10023.0
2023-09-06 10:35:00,78.91,79.08,78.85,78.93,15149.0,77.7086,77.876,77.6495,77.7283,15149.0
2023-09-06 10:40:00,78.97,79.05,78.91,78.93,6315.0,77.7676,77.8464,77.7086,77.7283,6315.0
2023-09-06 10:45:00,78.87,78.89,78.67,78.72,16426.0,77.6692,77.6889,77.4722,77.5214,16426.0
2023-09-06 10:50:00,78.69,78.77,78.49,78.74,19892.0,77.4919,77.5707,77.295,77.5411,19892.0
2023-09-06 10:55:00,78.74,78.98,78.61,78.78,12409.0,77.5411,77.7775,77.4131,77.5805,12409.0
2023-09-06 11:00:00,78.76,78.84,78.72,78.78,15043.0,77.5608,77.6396,77.5214,77.5805,15043.0
2023-09-06 11:05:00,78.79,78.85,78.64,78.78,11935.0,77.5904,77.6495,77.4427,77.5805,11935.0
2023-09-06 11:10:00,78.8,78.9,78.73,78.8,14364.0,77.6002,77.6987,77.5313,77.6002,14364.0
2023-09-06 11:15:00,78.8,79.03,78.72,79.01,16384.0,77.6002,77.8267,77.5214,77.807,16384.0
2023-09-06 11:20:00,79.01,79.04,78.78,78.8,24336.0,77.807,77.8366,77.5805,77.6002,24336.0
2023-09-06 11:25:00,78.8,78.97,78.76,78.91,11579.0,77.6002,77.7676,77.5608,77.7086,11579.0
2023-09-06 11:30:00,78.9,78.93,78.78,78.93,6434.0,77.6987,77.7283,77.5805,77.7283,6434.0
2023-09-06 11:35:00,78.92,78.93,78.81,78.81,13051.0,77.7184,77.7283,77.6101,77.6101,13051.0
2023-09-06 11:40:00,78.82,78.96,78.82,78.95,9946.0,77.6199,77.7578,77.6199,77.7479,9946.0
2023-09-06 11:45:00,78.98,79.02,78.78,78.87,8226.0,77.7775,77.8169,77.5805,77.6692,8226.0
2023-09-06 11:50:00,78.91,78.95,78.86,78.92,8538.0,77.7086,77.7479,77.6593,77.7184,8538.0
2023-09-06 11:55:00,78.91,78.91,78.77,78.81,5325.0,77.7086,77.7086,77.5707,77.6101,5325.0
2023-09-06 12:00:00,78.77,78.95,78.76,78.93,9025.0,77.5707,77.7479,77.5608,77.7283,9025.0
2023-09-06 12:05:00,78.93,79.07,78.87,78.91,10799.0,77.7283,77.8661,77.6692,77.7086,10799.0
2023-09-06 12:10:00,78.9,78.9,78.79,78.84,13362.0,77.6987,77.6987,77.5904,77.6396,13362.0
2023-09-06 12:15:00,78.81,78.88,78.71,78.75,14246.0,77.6101,77.679,77.5116,77.551,14246.0
2023-09-06 12:20:00,78.73,78.85,78.7,78.85,14964.0,77.5313,77.6495,77.5018,77.6495,14964.0
2023-09-06 12:25:00,78.87,78.87,78.65,78.69,23630.0,77.6692,77.6692,77.4525,77.4919,23630.0
2023-09-06 12:30:00,78.67,78.7,78.53,78.7,10600.0,77.4722,77.5018,77.3343,77.5018,10600.0
2023-09-06 12:35:00,78.69,78.69,78.55,78.67,5647.0,77.4919,77.4919,77.354,77.4722,5647.0
2023-09-06 12:40:00,78.68,78.71,78.37,78.38,8418.0,77.4821,77.5116,77.1768,77.1866,8418.0
2023-09-06 12:45:00,78.38,78.56,78.37,78.49,10318.0,77.1866,77.3639,77.1768,77.295,10318.0
2023-09-06 12:50:00,78.48,78.64,78.47,78.59,10491.0,77.2851,77.4427,77.2753,77.3934,10491.0
2023-09-06 12:55:00,78.57,78.65,78.51,78.61,8286.0,77.3737,77.4525,77.3146,77.4131,8286.0
2023-09-06 13:00:00,78.61,78.73,78.59,78.72,8179.0,77.4131,77.5313,77.3934,77.5214,8179.0
2023-09-06 13:05:00,78.69,78.85,78.69,78.85,5926.0,77.4919,77.6495,77.4919,77.6495,5926.0
2023-09-06 13:10:00,78.82,78.87,78.77,78.79,18407.0,77.6199,77.6692,77.5707,77.5904,18407.0
2023-09-06 13:15:00,78.77,78.9,78.73,78.88,16001.0,77.5707,77.6987,77.5313,77.679,16001.0
2023-09-06 13:20:00,78.85,78.88,78.75,78.75,5545.0,77.6495,77.679,77.551,77.551,5545.0
2023-09-06 13:25:00,78.77,78.97,78.75,78.93,7953.0,77.5707,77.7676,77.551,77.7283,7953.0
2023-09-06 13:30:00,78.93,79.02,78.93,79.01,5611.0,77.7283,77.8169,77.7283,77.807,5611.0
2023-09-06 13:35:00,79.0,79.08,78.97,79.08,6370.0,77.7972,77.876,77.7676,77.876,6370.0
2023-09-06 13:40:00,79.05,79.18,79.04,79.15,6276.0,77.8464,77.9744,77.8366,77.9449,6276.0
2023-09-06 13:45:00,79.15,79.3,79.15,79.26,8857.0,77.9449,78.0926,77.9449,78.0532,8857.0
2023-09-06 13:50:00,79.22,79.24,78.92,78.92,8535.0,78.0138,78.0335,77.7184,77.7184,8535.0
2023-09-06 13:55:00,78.91,78.91,78.75,78.78,11828.0,77.7086,77.7086,77.551,77.5805,11828.0
2023-09-06 14:00:00,78.77,78.86,78.72,78.86,6082.0,77.5707,77.6593,77.5214,77.6593,6082.0
2023-09-06 14:05:00,78.87,79.08,78.87,79.05,5583.0,77.6692,77.876,77.6692,77.8464,5583.0
2023-09-06 14:10:00,79.06,79.19,79.06,79.16,6568.0,77.8563,77.9843,77.8563,77.9548,6568.0
2023-09-06 14:15:00,79.19,79.3,79.19,79.28,7689.0,77.9843,78.0926,77.9843,78.0729,7689.0
2023-09-06 14:20:00,79.27,79.29,79.11,79.11,7649.0,78.0631,78.0828,77.9055,77.9055,7649.0
2023-09-06 14:25:00,79.15,79.23,79.13,79.17,6796.0,77.9449,78.0237,77.9252,77.9646,6796.0
2023-09-06 14:30:00,79.14,79.2,79.06,79.11,5406.0,77.9351,77.9941,77.8563,77.9055,5406.0
2023-09-06 14:35:00,79.11,79.17,79.1,79.12,6105.0,77.9055,77.9646,77.8957,77.9154,6105.0
2023-09-06 14:40:00,79.13,79.18,79.1,79.17,8455.0,77.9252,77.9744,77.8957,77.9646,8455.0
2023-09-06 14:45:00,79.17,79.29,79.15,79.27,8908.0,77.9646,78.0828,77.9449,78.0631,8908.0
2023-09-06 14:50:00,79.28,79.28,79.2,79.24,9576.0,78.0729,78.0729,77.9941,78.0335,9576.0
2023-09-06 14:55:00,79.25,79.33,79.22,79.22,8023.0,78.0434,78.1222,78.0138,78.0138,8023.0
2023-09-06 15:00:00,79.21,79.26,79.11,79.11,7971.0,78.004,78.0532,77.9055,77.9055,7971.0
2023-09-06 15:05:00,79.09,79.17,79.05,79.14,7574.0,77.8858,77.9646,77.8464,77.9351,7574.0
2023-09-06 15:10:00,79.14,79.29,79.13,79.25,9328.0,77.9351,78.0828,77.9252,78.0434,9328.0
2023-09-06 15:15:00,79.27,79.28,79.2,79.22,12763.0,78.0631,78.0729,77.9941,78.0138,12763.0
2023-09-06 15:20:00,79.23,79.38,79.23,79.38,14173.0,78.0237,78.1714,78.0237,78.1714,14173.0
2023-09-06 15:25:00,79.38,79.43,79.32,79.35,24306.0,78.1714,78.2206,78.1123,78.1419,24306.0
2023-09-06 15:30:00,79.35,79.42,79.27,79.39,26119.0,78.1419,78.2108,78.0631,78.1812,26119.0
2023-09-06 15:35:00,79.39,79.45,79.36,79.38,25409.0,78.1812,78.2403,78.1517,78.1714,25409.0
2023-09-06 15:40:00,79.37,79.43,79.24,79.28,30378.0,78.1616,78.2206,78.0335,78.0729,30378.0
2023-09-06 15:45:00,79.29,79.33,79.19,79.24,35281.0,78.0828,78.1222,77.9843,78.0335,35281.0
2023-09-06 15:50:00,79.25,79.37,79.19,79.23,50704.0,78.0434,78.1616,77.9843,78.0237,50704.0
2023-09-06 15:55:00,79.23,79.28,79.19,79.22,101887.0,78.0237,78.0729,77.9843,78.0138,101887.0
2023-09-07 09:30:00,79.11,79.63,78.91,79.61,36551.0,77.9055,78.4176,77.7086,78.3979,36551.0
2023-09-07 09:35:00,79.51,79.63,79.12,79.2,16945.0,78.2994,78.4176,77.9154,77.9941,16945.0
2023-09-07 09:40:00,79.1,79.41,79.08,79.28,10231.0,77.8957,78.2009,77.876,78.0729,10231.0
2023-09-07 09:45:00,79.25,79.4,78.76,79.4,25916.0,78.0434,78.1911,77.5608,78.1911,25916.0
2023-09-07 09:50:00,79.39,79.52,79.05,79.45,25728.0,78.1812,78.3093,77.8464,78.2403,25728.0
2023-09-07 09:55:00,79.36,79.53,79.3,79.53,7322.0,78.1517,78.3191,78.0926,78.3191,7322.0
2023-09-07 10:00:00,79.57,79.94,79.56,79.94,11297.0,78.3585,78.7229,78.3487,78.7229,11297.0
2023-09-07 10:05:00,79.97,80.29,79.91,80.29,19301.0,78.7524,79.0675,78.6933,79.0675,19301.0
2023-09-07 10:10:00,80.24,80.84,80.23,80.81,76230.0,79.0183,79.6092,79.0085,79.5796,76230.0
2023-09-07 10:15:00,80.8,80.87,80.63,80.73,47838.0,79.5698,79.6387,79.4024,79.5008,47838.0
2023-09-07 10:20:00,80.77,80.79,80.34,80.52,16139.0,79.5402,79.5599,79.1168,79.294,16139.0
2023-09-07 10:25:00,80.59,80.6,80.36,80.57,10824.0,79.363,79.3728,79.1365,79.3433,10824.0
2023-09-07 10:30:00,80.56,80.62,80.16,80.24,14615.0,79.3334,79.3925,78.9395,79.0183,14615.0
2023-09-07 10:35:00,80.22,80.7,80.2,80.69,25684.0,78.9986,79.4713,78.9789,79.4615,25684.0
2023-09-07 10:40:00,80.69,81.05,80.66,80.98,44431.0,79.4615,79.816,79.4319,79.747,44431.0
2023-09-07 10:45:00,80.93,81.23,80.92,81.2,17947.0,79.6978,79.9932,79.688,79.9637,17947.0
2023-09-07 10:50:00,81.2,81.36,81.15,81.18,20078.0,79.9637,80.1213,79.9145,79.944,20078.0
2023-09-07 10:55:00,81.19,81.38,81.15,81.29,38550.0,79.9538,80.1409,79.9145,80.0523,38550.0
2023-09-07 11:00:00,81.29,81.32,81.08,81.09,15540.0,80.0523,80.0819,79.8455,79.8554,15540.0
2023-09-07 11:05:00,81.06,81.14,80.82,80.86,17819.0,79.8258,79.9046,79.5895,79.6289,17819.0
2023-09-07 11:10:00,80.86,80.92,80.8,80.83,10373.0,79.6289,79.688,79.5698,79.5993,10373.0
2023-09-07 11:15:00,80.84,81.04,80.83,81.01,8373.0,79.6092,79.8061,79.5993,79.7766,8373.0
2023-09-07 11:20:00,81.01,81.09,80.99,81.04,10506.0,79.7766,79.8554,79.7569,79.8061,10506.0
2023-09-07 11:25:00,81.05,81.05,80.73,80.75,14875.0,79.816,79.816,79.5008,79.5205,14875.0
2023-09-07 11:30:00,80.75,80.99,80.69,80.98,9373.0,79.5205,79.7569,79.4615,79.747,9373.0
2023-09-07 11:35:00,80.99,81.06,80.74,80.74,10434.0,79.7569,79.8258,79.5107,79.5107,10434.0
2023-09-07 11:40:00,80.78,80.78,80.61,80.61,8642.0,79.5501,79.5501,79.3827,79.3827,8642.0
2023-09-07 11:45:00,80.6,80.81,80.51,80.79,23886.0,79.3728,79.5796,79.2842,79.5599,23886.0
2023-09-07 11:50:00,80.77,80.89,80.76,80.85,22670.0,79.5402,79.6584,79.5304,79.619,22670.0
2023-09-07 11:55:00,80.81,80.87,80.76,80.81,11834.0,79.5796,79.6387,79.5304,79.5796,11834.0
2023-09-07 12:00:00,80.79,80.93,80.79,80.87,9414.0,79.5599,79.6978,79.5599,79.6387,9414.0
2023-09-07 12:05:00,80.91,81.12,80.91,81.01,26549.0,79.6781,79.8849,79.6781,79.7766,26549.0
2023-09-07 12:10:00,81.02,81.03,80.91,80.97,8529.0,79.7864,79.7963,79.6781,79.7372,8529.0
2023-09-07 12:15:00,81.0,81.1,81.0,81.08,8949.0,79.7667,79.8652,79.7667,79.8455,8949.0
2023-09-07 12:20:00,81.09,81.11,80.93,81.05,7424.0,79.8554,79.8751,79.6978,79.816,7424.0
2023-09-07 12:25:00,81.06,81.17,81.01,81.09,13846.0,79.8258,79.9341,79.7766,79.8554,13846.0
2023-09-07 12:30:00,81.1,81.11,80.98,81.1,14953.0,79.8652,79.8751,79.747,79.8652,14953.0
2023-09-07 12:35:00,81.15,81.26,81.09,81.21,12358.0,79.9145,80.0228,79.8554,79.9735,12358.0
2023-09-07 12:40:00,81.23,81.23,81.08,81.09,15182.0,79.9932,79.9932,79.8455,79.8554,15182.0
2023-09-07 12:45:00,81.09,81.1,80.98,81.04,21542.0,79.8554,79.8652,79.747,79.8061,21542.0
2023-09-07 12:50:00,81.05,81.26,81.05,81.19,16026.0,79.816,80.0228,79.816,79.9538,16026.0
2023-09-07 12:55:00,81.2,81.27,81.13,81.15,17778.0,79.9637,80.0326,79.8948,79.9145,17778.0
2023-09-07 13:00:00,81.15,81.23,81.12,81.23,16413.0,79.9145,79.9932,79.8849,79.9932,16413.0
2023-09-07 13:05:00,81.25,81.25,81.02,81.04,14398.0,80.0129,80.0129,79.7864,79.8061,14398.0
2023-09-07 13:10:00,81.06,81.14,81.06,81.12,9648.0,79.8258,79.9046,79.8258,79.8849,9648.0
2023-09-07 13:15:00,81.14,81.21,81.06,81.18,9505.0,79.9046,79.9735,79.8258,79.944,9505.0
2023-09-07 13:20:00,81.15,81.2,81.09,81.16,12236.0,79.9145,79.9637,79.8554,79.9243,12236.0
2023-09-07 13:25:00,81.17,81.19,81.07,81.15,11336.0,79.9341,79.9538,79.8357,79.9145,11336.0
2023-09-07 13:30:00,81.14,81.15,80.94,81.06,10358.0,79.9046,79.9145,79.7076,79.8258,10358.0
2023-09-07 13:35:00,81.05,81.15,81.01,81.06,7879.0,79.816,79.9145,79.7766,79.8258,7879.0
2023-09-07 13:40:00,81.0,81.09,80.97,81.04,17313.0,79.7667,79.8554,79.7372,79.8061,17313.0
2023-09-07 13:45:00,81.02,81.07,80.94,81.0,22683.0,79.7864,79.8357,79.7076,79.7667,22683.0
2023-09-07 13:50:00,80.99,81.1,80.98,81.01,46356.0,79.7569,79.8652,79.747,79.7766,46356.0
2023-09-07 13:55:00,81.01,81.04,80.95,80.97,19808.0,79.7766,79.8061,79.7175,79.7372,19808.0
2023-09-07 14:00:00,80.98,81.13,80.94,81.06,19088.0,79.747,79.8948,79.7076,79.8258,19088.0
2023-09-07 14:05:00,81.06,81.36,81.05,81.31,30668.0,79.8258,80.1213,79.816,80.072,30668.0
2023-09-07 14:10:00,81.36,81.45,81.33,81.38,28735.0,80.1213,80.2099,80.0917,80.1409,28735.0
2023-09-07 14:15:00,81.39,81.41,81.3,81.31,10909.0,80.1508,80.1705,80.0622,80.072,10909.0
2023-09-07 14:20:00,81.26,81.34,81.23,81.34,15181.0,80.0228,80.1016,79.9932,80.1016,15181.0
2023-09-07 14:25:00,81.36,81.38,81.25,81.27,5604.0,80.1213,80.1409,80.0129,80.0326,5604.0
2023-09-07 14:30:00,81.29,81.36,81.21,81.27,7066.0,80.0523,80.1213,79.9735,80.0326,7066.0
2023-09-07 14:35:00,81.27,81.3,81.18,81.21,4406.0,80.0326,80.0622,79.944,79.9735,4406.0
2023-09-07 14:40:00,81.22,81.34,81.22,81.25,10537.0,79.9834,80.1016,79.9834,80.0129,10537.0
2023-09-07 14:45:00,81.22,81.22,81.03,81.15,11435.0,79.9834,79.9834,79.7963,79.9145,11435.0
2023-09-07 14:50:00,81.13,81.22,81.09,81.14,7033.0,79.8948,79.9834,79.8554,79.9046,7033.0
2023-09-07 14:55:00,81.16,81.24,81.12,81.22,14025.0,79.9243,80.0031,79.8849,79.9834,14025.0
2023-09-07 15:00:00,81.21,81.26,81.14,81.16,5921.0,79.9735,80.0228,79.9046,79.9243,5921.0
2023-09-07 15:05:00,81.17,81.24,81.15,81.2,11121.0,79.9341,80.0031,79.9145,79.9637,11121.0
2023-09-07 15:10:00,81.23,81.36,81.21,81.32,10265.0,79.9932,80.1213,79.9735,80.0819,10265.0
2023-09-07 15:15:00,81.31,81.39,81.28,81.38,14205.0,80.072,80.1508,80.0425,80.1409,14205.0
2023-09-07 15:20:00,81.39,81.48,81.32,81.32,20171.0,80.1508,80.2394,80.0819,80.0819,20171.0
2023-09-07 15:25:00,81.31,81.31,81.2,81.2,15131.0,80.072,80.072,79.9637,79.9637,15131.0
2023-09-07 15:30:00,81.22,81.22,81.07,81.08,39596.0,79.9834,79.9834,79.8357,79.8455,39596.0
2023-09-07 15:35:00,81.07,81.13,81.03,81.09,27829.0,79.8357,79.8948,79.7963,79.8554,27829.0
2023-09-07 15:40:00,81.07,81.1,80.99,81.02,35152.0,79.8357,79.8652,79.7569,79.7864,35152.0
2023-09-07 15:45:00,81.02,81.07,80.91,81.01,60604.0,79.7864,79.8357,79.6781,79.7766,60604.0
2023-09-07 15:50:00,81.02,81.13,81.02,81.08,64858.0,79.7864,79.8948,79.7864,79.8455,64858.0
2023-09-07 15:55:00,81.08,81.13,80.85,80.98,169502.0,79.8455,79.8948,79.619,79.747,169502.0
2023-09-08 09:30:00,80.69,80.96,80.34,80.81,32757.0,79.4615,79.7273,79.1168,79.5796,32757.0
2023-09-08 09:35:00,80.81,80.86,80.49,80.56,11307.0,79.5796,79.6289,79.2645,79.3334,11307.0
2023-09-08 09:40:00,80.59,80.71,80.24,80.36,9442.0,79.363,79.4812,79.0183,79.1365,9442.0
2023-09-08 09:45:00,80.36,80.41,80.15,80.36,13798.0,79.1365,79.1857,78.9297,79.1365,13798.0
2023-09-08 09:50:00,80.33,80.67,80.33,80.56,9212.0,79.1069,79.4418,79.1069,79.3334,9212.0
2023-09-08 09:55:00,80.56,80.81,80.44,80.75,3847.0,79.3334,79.5796,79.2153,79.5205,3847.0
2023-09-08 10:00:00,80.75,81.12,80.68,81.05,8394.0,79.5205,79.8849,79.4516,79.816,8394.0
2023-09-08 10:05:00,81.13,81.2,80.88,80.88,7799.0,79.8948,79.9637,79.6486,79.6486,7799.0
2023-09-08 10:10:00,80.9,80.92,80.79,80.91,7135.0,79.6683,79.688,79.5599,79.6781,7135.0
2023-09-08 10:15:00,80.91,81.03,80.85,80.86,4370.0,79.6781,79.7963,79.619,79.6289,4370.0
2023-09-08 10:20:00,80.87,80.95,80.75,80.83,5746.0,79.6387,79.7175,79.5205,79.5993,5746.0
2023-09-08 10:25:00,80.85,80.96,80.83,80.92,5921.0,79.619,79.7273,79.5993,79.688,5921.0
2023-09-08 10:30:00,80.97,81.04,80.83,80.92,10360.0,79.7372,79.8061,79.5993,79.688,10360.0
2023-09-08 10:35:00,80.93,81.03,80.85,80.93,7498.0,79.6978,79.7963,79.619,79.6978,7498.0
2023-09-08 10:40:00,80.89,80.89,80.78,80.81,3379.0,79.6584,79.6584,79.5501,79.5796,3379.0
2023-09-08 10:45:00,80.83,80.99,80.77,80.98,12385.0,79.5993,79.7569,79.5402,79.747,12385.0
2023-09-08 10:50:00,80.99,81.1,80.89,80.92,6152.0,79.7569,79.8652,79.6584,79.688,6152.0
2023-09-08 10:55:00,80.94,81.08,80.87,80.87,20000.0,79.7076,79.8455,79.6387,79.6387,20000.0
2023-09-08 11:00:00,80.87,81.3,80.87,81.3,15581.0,79.6387,80.0622,79.6387,80.0622,15581.0
2023-09-08 11:05:00,81.32,81.32,81.1,81.13,8249.0,80.0819,80.0819,79.8652,79.8948,8249.0
2023-09-08 11:10:00,81.11,81.25,81.1,81.23,8782.0,79.8751,80.0129,79.8652,79.9932,8782.0
2023-09-08 11:15:00,81.23,81.23,81.0,81.03,5500.0,79.9932,79.9932,79.7667,79.7963,5500.0
2023-09-08 11:20:00,80.97,81.1,80.91,81.1,9048.0,79.7372,79.8652,79.6781,79.8652,9048.0
2023-09-08 11:25:00,81.1,81.11,81.0,81.03,8318.0,79.8652,79.8751,79.7667,79.7963,8318.0
2023-09-08 11:30:00,81.04,81.29,81.04,81.28,7209.0,79.8061,80.0523,79.8061,80.0425,7209.0
2023-09-08 11:35:00,81.26,81.47,81.2,81.42,24682.0,80.0228,80.2296,79.9637,80.1803,24682.0
2023-09-08 11:40:00,81.45,81.54,81.37,81.49,17206.0,80.2099,80.2985,80.1311,80.2493,17206.0
2023-09-08 11:45:00,81.45,81.49,81.27,81.32,23691.0,80.2099,80.2493,80.0326,80.0819,23691.0
2023-09-08 11:50:00,81.33,81.37,81.23,81.36,7901.0,80.0917,80.1311,79.9932,80.1213,7901.0
2023-09-08 11:55:00,81.4,81.44,81.34,81.34,10925.0,80.1606,80.2,80.1016,80.1016,10925.0
2023-09-08 12:00:00,81.37,81.44,81.31,81.4,15021.0,80.1311,80.2,80.072,80.1606,15021.0
2023-09-08 12:05:00,81.4,81.46,81.37,81.44,4934.0,80.1606,80.2197,80.1311,80.2,4934.0
2023-09-08 12:10:00,81.47,81.5,81.37,81.38,7544.0,80.2296,80.2591,80.1311,80.1409,7544.0
2023-09-08 12:15:00,81.36,81.36,81.17,81.23,6155.0,80.1213,80.1213,79.9341,79.9932,6155.0
2023-09-08 12:20:00,81.18,81.23,81.1,81.2,6256.0,79.944,79.9932,79.8652,79.9637,6256.0
2023-09-08 12:25:00,81.14,81.19,81.08,81.18,2844.0,79.9046,79.9538,79.8455,79.944,2844.0
2023-09-08 12:30:00,81.18,81.18,81.03,81.13,5506.0,79.944,79.944,79.7963,79.8948,5506.0
2023-09-08 12:35:00,81.13,81.26,81.11,81.15,8203.0,79.8948,80.0228,79.8751,79.9145,8203.0
2023-09-08 12:40:00,81.15,81.21,81.14,81.17,2858.0,79.9145,79.9735,79.9046,79.9341,2858.0
2023-09-08 12:45:00,81.19,81.24,81.15,81.19,2857.0,79.9538,80.0031,79.9145,79.9538,2857.0
2023-09-08 12:50:00,81.17,81.21,81.15,81.17,4548.0,79.9341,79.9735,79.9145,79.9341,4548.0
2023-09-08 12:55:00,81.17,81.27,81.14,81.27,4166.0,79.9341,80.0326,79.9046,80.0326,4166.0
2023-09-08 13:00:00,81.24,81.32,81.19,81.31,9393.0,80.0031,80.0819,79.9538,80.072,9393.0
2023-09-08 13:05:00,81.29,81.4,81.28,81.36,5206.0,80.0523,80.1606,80.0425,80.1213,5206.0
2023-09-08 13:10:00,81.36,81.47,81.35,81.42,10189.0,80.1213,80.2296,80.1114,80.1803,10189.0
2023-09-08 13:15:00,81.44,81.52,81.39,81.4,6250.0,80.2,80.2788,80.1508,80.1606,6250.0
2023-09-08 13:20:00,81.4,81.4,81.25,81.25,3988.0,80.1606,80.1606,80.0129,80.0129,3988.0
2023-09-08 13:25:00,81.24,81.24,81.17,81.21,4392.0,80.0031,80.0031,79.9341,79.9735,4392.0
2023-09-08 13:30:00,81.27,81.29,81.18,81.25,3686.0,80.0326,80.0523,79.944,80.0129,3686.0
2023-09-08 13:35:00,81.27,81.36,81.25,81.34,5019.0,80.0326,80.1213,80.0129,80.1016,5019.0
2023-09-08 13:40:00,81.35,81.39,81.32,81.33,9613.0,80.1114,80.1508,80.0819,80.0917,9613.0
2023-09-08 13:45:00,81.34,81.36,81.23,81.29,12936.0,80.1016,80.1213,79.9932,80.0523,12936.0
2023-09-08 13:50:00,81.3,81.34,81.16,81.17,8818.0,80.0622,80.1016,79.9243,79.9341,8818.0
2023-09-08 13:55:00,81.16,81.17,81.03,81.1,3310.0,79.9243,79.9341,79.7963,79.8652,3310.0
2023-09-08 14:00:00,81.09,81.24,81.05,81.21,9323.0,79.8554,80.0031,79.816,79.9735,9323.0
2023-09-08 14:05:00,81.22,81.24,81.12,81.15,7982.0,79.9834,80.0031,79.8849,79.9145,7982.0
2023-09-08 14:10:00,81.15,81.15,80.84,80.94,6077.0,79.9145,79.9145,79.6092,79.7076,6077.0
2023-09-08 14:15:00,80.94,80.99,80.83,80.86,7396.0,79.7076,79.7569,79.5993,79.6289,7396.0
2023-09-08 14:20:00,80.89,81.03,80.84,81.03,7143.0,79.6584,79.7963,79.6092,79.7963,7143.0
2023-09-08 14:25:00,81.03,81.03,80.96,80.96,3929.0,79.7963,79.7963,79.7273,79.7273,3929.0
2023-09-08 14:30:00,80.94,80.94,80.8,80.83,5554.0,79.7076,79.7076,79.5698,79.5993,5554.0
2023-09-08 14:35:00,80.81,80.9,80.78,80.78,8458.0,79.5796,79.6683,79.5501,79.5501,8458.0
2023-09-08 14:40:00,80.79,80.84,80.77,80.8,4520.0,79.5599,79.6092,79.5402,79.5698,4520.0
2023-09-08 14:45:00,80.78,80.82,80.7,80.82,4974.0,79.5501,79.5895,79.4713,79.5895,4974.0
2023-09-08 14:50:00,80.84,80.92,80.79,80.89,8573.0,79.6092,79.688,79.5599,79.6584,8573.0
2023-09-08 14:55:00,80.9,80.99,80.89,80.99,4571.0,79.6683,79.7569,79.6584,79.7569,4571.0
2023-09-08 15:00:00,81.0,81.02,80.94,80.97,4427.0,79.7667,79.7864,79.7076,79.7372,4427.0
2023-09-08 15:05:00,80.99,81.0,80.87,80.87,4782.0,79.7569,79.7667,79.6387,79.6387,4782.0
2023-09-08 15:10:00,80.86,80.89,80.78,80.82,7360.0,79.6289,79.6584,79.5501,79.5895,7360.0
2023-09-08 15:15:00,80.77,80.79,80.69,80.71,5548.0,79.5402,79.5599,79.4615,79.4812,5548.0
2023-09-08 15:20:00,80.71,80.79,80.7,80.77,9827.0,79.4812,79.5599,79.4713,79.5402,9827.0
2023-09-08 15:25:00,80.78,80.81,80.64,80.66,8570.0,79.5501,79.5796,79.4122,79.4319,8570.0
2023-09-08 15:30:00,80.62,80.78,80.62,80.75,13270.0,79.3925,79.5501,79.3925,79.5205,13270.0
2023-09-08 15:35:00,80.73,80.73,80.54,80.55,9996.0,79.5008,79.5008,79.3137,79.3236,9996.0
2023-09-08 15:40:00,80.55,80.68,80.54,80.68,21883.0,79.3236,79.4516,79.3137,79.4516,21883.0
2023-09-08 15:45:00,80.68,80.76,80.6,80.72,33403.0,79.4516,79.5304,79.3728,79.491,33403.0
2023-09-08 15:50:00,80.71,80.75,80.6,80.63,41329.0,79.4812,79.5205,79.3728,79.4024,41329.0
2023-09-08 15:55:00,80.64,80.79,80.6,80.69,148089.0,79.4122,79.5599,79.3728,79.4615,148089.0
2023-09-11 09:30:00,81.04,81.37,80.9,81.13,33303.0,79.8061,80.1311,79.6683,79.8948,33303.0
2023-09-11 09:35:00,81.2,81.85,81.2,81.83,25866.0,79.9637,80.6038,79.9637,80.5841,25866.0
2023-09-11 09:40:00,81.88,82.2,81.85,82.2,34271.0,80.6333,80.9485,80.6038,80.9485,34271.0
2023-09-11 09:45:00,82.2,82.2,81.89,82.15,31772.0,80.9485,80.9485,80.6432,80.8992,31772.0
2023-09-11 09:50:00,82.13,82.67,82.12,82.51,39188.0,80.8795,81.4113,80.8697,81.2537,39188.0
2023-09-11 09:55:00,82.45,82.6,82.33,82.36,10535.0,81.1947,81.3424,81.0765,81.106,10535.0
2023-09-11 10:00:00,82.37,82.55,82.31,82.41,12807.0,81.1159,81.2931,81.0568,81.1553,12807.0
2023-09-11 10:05:00,82.41,82.7,82.3,82.7,20611.0,81.1553,81.4409,81.0469,81.4409,20611.0
2023-09-11 10:10:00,82.71,83.02,82.71,82.72,30721.0,81.4507,81.756,81.4507,81.4605,30721.0
2023-09-11 10:15:00,82.79,82.9,82.71,82.86,13090.0,81.5295,81.6378,81.4507,81.5984,13090.0
2023-09-11 10:20:00,82.87,82.99,82.85,82.91,15212.0,81.6083,81.7264,81.5886,81.6477,15212.0
2023-09-11 10:25:00,82.92,83.17,82.79,82.89,46677.0,81.6575,81.9037,81.5295,81.628,46677.0
2023-09-11 10:30:00,82.88,82.88,82.48,82.53,14976.0,81.6181,81.6181,81.2242,81.2734,14976.0
2023-09-11 10:35:00,82.53,82.71,82.47,82.57,17605.0,81.2734,81.4507,81.2144,81.3128,17605.0
2023-09-11 10:40:00,82.52,82.68,82.49,82.66,9496.0,81.2636,81.4212,81.234,81.4015,9496.0
2023-09-11 10:45:00,82.67,82.82,82.63,82.78,9144.0,81.4113,81.559,81.3719,81.5196,9144.0
2023-09-11 10:50:00,82.84,82.86,82.73,82.85,23252.0,81.5787,81.5984,81.4704,81.5886,23252.0
2023-09-11 10:55:00,82.84,82.84,82.59,82.68,18480.0,81.5787,81.5787,81.3325,81.4212,18480.0
2023-09-11 11:00:00,82.67,82.71,82.47,82.52,11401.0,81.4113,81.4507,81.2144,81.2636,11401.0
2023-09-11 11:05:00,82.5,82.64,82.49,82.54,6268.0,81.2439,81.3818,81.234,81.2833,6268.0
2023-09-11 11:10:00,82.52,82.56,82.33,82.36,14060.0,81.2636,81.303,81.0765,81.106,14060.0
2023-09-11 11:15:00,82.32,82.4,82.24,82.4,11197.0,81.0666,81.1454,80.9879,81.1454,11197.0
2023-09-11 11:20:00,82.43,82.53,82.32,82.38,11072.0,81.175,81.2734,81.0666,81.1257,11072.0
2023-09-11 11:25:00,82.41,82.46,82.34,82.37,12237.0,81.1553,81.2045,81.0863,81.1159,12237.0
2023-09-11 11:30:00,82.36,82.46,82.3,82.3,6726.0,81.106,81.2045,81.0469,81.0469,6726.0
2023-09-11 11:35:00,82.3,82.38,82.28,82.33,4100.0,81.0469,81.1257,81.0272,81.0765,4100.0
2023-09-11 11:40:00,82.36,82.36,82.07,82.15,13585.0,81.106,81.106,80.8204,80.8992,13585.0
2023-09-11 11:45:00,82.12,82.23,82.12,82.2,10710.0,80.8697,80.978,80.8697,80.9485,10710.0
2023-09-11 11:50:00,82.23,82.29,82.18,82.25,11336.0,80.978,81.0371,80.9288,80.9977,11336.0
2023-09-11 11:55:00,82.25,82.3,82.22,82.23,15754.0,80.9977,81.0469,80.9682,80.978,15754.0
2023-09-11 12:00:00,82.24,82.3,82.15,82.2,9633.0,80.9879,81.0469,80.8992,80.9485,9633.0
2023-09-11 12:05:00,82.18,82.26,82.14,82.17,7039.0,80.9288,81.0076,80.8894,80.9189,7039.0
2023-09-11 12:10:00,82.17,82.22,81.97,82.08,20268.0,80.9189,80.9682,80.722,80.8303,20268.0
2023-09-11 12:15:00,82.08,82.13,81.98,82.0,6972.0,80.8303,80.8795,80.7318,80.7515,6972.0
2023-09-11 12:20:00,82.03,82.29,82.0,82.27,6590.0,80.7811,81.0371,80.7515,81.0174,6590.0
2023-09-11 12:25:00,82.26,82.3,82.13,82.19,5095.0,81.0076,81.0469,80.8795,80.9386,5095.0
2023-09-11 12:30:00,82.23,82.29,82.11,82.2,20119.0,80.978,81.0371,80.8598,80.9485,20119.0
2023-09-11 12:35:00,82.23,82.29,82.19,82.28,5253.0,80.978,81.0371,80.9386,81.0272,5253.0
2023-09-11 12:40:00,82.3,82.38,82.3,82.38,4809.0,81.0469,81.1257,81.0469,81.1257,4809.0
2023-09-11 12:45:00,82.39,82.49,82.33,82.4,8016.0,81.1356,81.234,81.0765,81.1454,8016.0
2023-09-11 12:50:00,82.38,82.38,82.29,82.36,6899.0,81.1257,81.1257,81.0371,81.106,6899.0
2023-09-11 12:55:00,82.38,82.44,82.36,82.42,4683.0,81.1257,81.1848,81.106,81.1651,4683.0
2023-09-11 13:00:00,82.42,82.45,82.37,82.38,3210.0,81.1651,81.1947,81.1159,81.1257,3210.0
2023-09-11 13:05:00,82.39,82.46,82.36,82.45,4055.0,81.1356,81.2045,81.106,81.1947,4055.0
2023-09-11 13:10:00,82.48,82.51,82.44,82.48,2822.0,81.2242,81.2537,81.1848,81.2242,2822.0
2023-09-11 13:15:00,82.48,82.48,82.42,82.47,7392.0,81.2242,81.2242,81.1651,81.2144,7392.0
2023-09-11 13:20:00,82.46,82.61,82.44,82.6,9801.0,81.2045,81.3522,81.1848,81.3424,9801.0
2023-09-11 13:25:00,82.61,82.68,82.54,82.68,9786.0,81.3522,81.4212,81.2833,81.4212,9786.0
2023-09-11 13:30:00,82.69,82.73,82.61,82.64,7402.0,81.431,81.4704,81.3522,81.3818,7402.0
2023-09-11 13:35:00,82.61,82.75,82.56,82.74,9060.0,81.3522,81.4901,81.303,81.4802,9060.0
2023-09-11 13:40:00,82.77,82.83,82.61,82.61,8374.0,81.5098,81.5689,81.3522,81.3522,8374.0
2023-09-11 13:45:00,82.57,82.76,82.56,82.73,8081.0,81.3128,81.4999,81.303,81.4704,8081.0
2023-09-11 13:50:00,82.72,82.73,82.57,82.59,16694.0,81.4605,81.4704,81.3128,81.3325,16694.0
2023-09-11 13:55:00,82.57,82.69,82.52,82.66,6544.0,81.3128,81.431,81.2636,81.4015,6544.0
2023-09-11 14:00:00,82.69,82.69,82.56,82.56,4791.0,81.431,81.431,81.303,81.303,4791.0
2023-09-11 14:05:00,82.54,82.56,82.49,82.52,3818.0,81.2833,81.303,81.234,81.2636,3818.0
2023-09-11 14:10:00,82.52,82.56,82.45,82.46,3535.0,81.2636,81.303,81.1947,81.2045,3535.0
2023-09-11 14:15:00,82.47,82.47,82.36,82.38,3657.0,81.2144,81.2144,81.106,81.1257,3657.0
2023-09-11 14:20:00,82.39,82.4,82.22,82.25,3600.0,81.1356,81.1454,80.9682,80.9977,3600.0
2023-09-11 14:25:00,82.25,82.29,82.24,82.29,4824.0,80.9977,81.0371,80.9879,81.0371,4824.0
2023-09-11 14:30:00,82.26,82.27,82.21,82.25,5995.0,81.0076,81.0174,80.9583,80.9977,5995.0
2023-09-11 14:35:00,82.22,82.22,82.15,82.17,4165.0,80.9682,80.9682,80.8992,80.9189,4165.0
2023-09-11 14:40:00,82.19,82.26,82.12,82.26,5560.0,80.9386,81.0076,80.8697,81.0076,5560.0
2023-09-11 14:45:00,82.24,82.26,82.12,82.12,4641.0,80.9879,81.0076,80.8697,80.8697,4641.0
2023-09-11 14:50:00,82.15,82.15,82.08,82.09,2620.0,80.8992,80.8992,80.8303,80.8401,2620.0
2023-09-11 14:55:00,82.08,82.09,81.89,81.95,11480.0,80.8303,80.8401,80.6432,80.7023,11480.0
2023-09-11 15:00:00,81.97,81.98,81.86,81.86,8939.0,80.722,80.7318,80.6136,80.6136,8939.0
2023-09-11 15:05:00,81.89,81.92,81.84,81.85,6385.0,80.6432,80.6727,80.5939,80.6038,6385.0
2023-09-11 15:10:00,81.83,81.94,81.81,81.87,8522.0,80.5841,80.6924,80.5644,80.6235,8522.0
2023-09-11 15:15:00,81.84,81.85,81.78,81.82,9772.0,80.5939,80.6038,80.5349,80.5743,9772.0
2023-09-11 15:20:00,81.83,81.96,81.83,81.94,12308.0,80.5841,80.7121,80.5841,80.6924,12308.0
2023-09-11 15:25:00,81.97,82.17,81.94,82.0,173091.0,80.722,80.9189,80.6924,80.7515,173091.0
2023-09-11 15:30:00,82.01,82.01,81.83,81.93,16968.0,80.7614,80.7614,80.5841,80.6826,16968.0
2023-09-11 15:35:00,81.92,82.05,81.91,82.02,19884.0,80.6727,80.8007,80.6629,80.7712,19884.0
2023-09-11 15:40:00,82.0,82.16,81.94,81.94,31956.0,80.7515,80.9091,80.6924,80.6924,31956.0
2023-09-11 15:45:00,81.94,81.94,81.71,81.72,30982.0,80.6924,80.6924,80.4659,80.4758,30982.0
2023-09-11 15:50:00,81.71,81.72,81.61,81.64,67866.0,80.4659,80.4758,80.3674,80.397,67866.0
2023-09-11 15:55:00,81.62,81.72,81.57,81.71,182990.0,80.3773,80.4758,80.3281,80.4659,182990.0
2023-09-12 09:30:00,81.39,82.02,81.1,82.02,35652.0,80.1508,80.7712,79.8652,80.7712,35652.0
2023-09-12 09:35:00,82.02,82.18,81.72,81.72,7600.0,80.7712,80.9288,80.4758,80.4758,7600.0
2023-09-12 09:40:00,81.73,82.18,81.72,81.84,10806.0,80.4856,80.9288,80.4758,80.5939,10806.0
2023-09-12 09:45:00,81.88,81.94,81.51,81.7,7399.0,80.6333,80.6924,80.269,80.4561,7399.0
2023-09-12 09:50:00,81.7,81.9,81.63,81.82,8242.0,80.4561,80.653,80.3871,80.5743,8242.0
2023-09-12 09:55:00,81.76,81.77,81.65,81.72,4633.0,80.5152,80.525,80.4068,80.4758,4633.0
2023-09-12 10:00:00,81.78,81.79,81.59,81.65,12013.0,80.5349,80.5447,80.3478,80.4068,12013.0
2023-09-12 10:05:00,81.64,81.65,81.45,81.61,13578.0,80.397,80.4068,80.2099,80.3674,13578.0
2023-09-12 10:10:00,81.66,81.9,81.66,81.73,12702.0,80.4167,80.653,80.4167,80.4856,12702.0
2023-09-12 10:15:00,81.76,81.79,81.63,81.7,8599.0,80.5152,80.5447,80.3871,80.4561,8599.0
2023-09-12 10:20:00,81.67,81.78,81.58,81.6,5871.0,80.4265,80.5349,80.3379,80.3576,5871.0
2023-09-12 10:25:00,81.59,81.6,81.38,81.47,8694.0,80.3478,80.3576,80.1409,80.2296,8694.0
2023-09-12 10:30:00,81.45,81.47,81.29,81.31,14273.0,80.2099,80.2296,80.0523,80.072,14273.0
2023-09-12 10:35:00,81.28,81.33,80.87,80.94,18596.0,80.0425,80.0917,79.6387,79.7076,18596.0
2023-09-12 10:40:00,80.92,80.94,80.57,80.57,10703.0,79.688,79.7076,79.3433,79.3433,10703.0
2023-09-12 10:45:00,80.5,80.77,80.49,80.5,14670.0,79.2743,79.5402,79.2645,79.2743,14670.0
2023-09-12 10:50:00,80.53,80.53,80.22,80.27,11963.0,79.3039,79.3039,78.9986,79.0479,11963.0
2023-09-12 10:55:00,80.32,80.44,80.24,80.27,10796.0,79.0971,79.2153,79.0183,79.0479,10796.0
2023-09-12 11:00:00,80.24,80.32,79.87,79.88,19668.0,79.0183,79.0971,78.6539,78.6638,19668.0
2023-09-12 11:05:00,79.84,79.89,79.4,79.4,21737.0,78.6244,78.6736,78.1911,78.1911,21737.0
2023-09-12 11:10:00,79.4,79.46,78.75,78.78,23701.0,78.1911,78.2502,77.551,77.5805,23701.0
2023-09-12 11:15:00,78.77,79.11,78.63,79.11,16707.0,77.5707,77.9055,77.4328,77.9055,16707.0
2023-09-12 11:20:00,79.09,79.31,79.09,79.12,12230.0,77.8858,78.1025,77.8858,77.9154,12230.0
2023-09-12 11:25:00,79.11,79.34,79.0,79.34,12002.0,77.9055,78.132,77.7972,78.132,12002.0
2023-09-12 11:30:00,79.36,79.63,79.36,79.48,9739.0,78.1517,78.4176,78.1517,78.2699,9739.0
2023-09-12 11:35:00,79.41,79.48,79.36,79.43,6576.0,78.2009,78.2699,78.1517,78.2206,6576.0
2023-09-12 11:40:00,79.5,79.51,79.39,79.39,5524.0,78.2896,78.2994,78.1812,78.1812,5524.0
2023-09-12 11:45:00,79.38,79.45,79.31,79.31,10407.0,78.1714,78.2403,78.1025,78.1025,10407.0
2023-09-12 11:50:00,79.3,79.49,79.29,79.32,13571.0,78.0926,78.2797,78.0828,78.1123,13571.0
2023-09-12 11:55:00,79.32,79.46,79.31,79.4,14443.0,78.1123,78.2502,78.1025,78.1911,14443.0
2023-09-12 12:00:00,79.39,79.66,79.39,79.54,12394.0,78.1812,78.4471,78.1812,78.329,12394.0
2023-09-12 12:05:00,79.5,79.51,79.41,79.49,7916.0,78.2896,78.2994,78.2009,78.2797,7916.0
2023-09-12 12:10:00,79.43,79.43,79.16,79.18,6803.0,78.2206,78.2206,77.9548,77.9744,6803.0
2023-09-12 12:15:00,79.17,79.36,79.15,79.15,8011.0,77.9646,78.1517,77.9449,77.9449,8011.0
2023-09-12 12:20:00,79.14,79.15,78.91,78.98,21715.0,77.9351,77.9449,77.7086,77.7775,21715.0
2023-09-12 12:25:00,78.98,79.05,78.79,78.92,10295.0,77.7775,77.8464,77.5904,77.7184,10295.0
2023-09-12 12:30:00,78.92,78.92,78.74,78.74,10781.0,77.7184,77.7184,77.5411,77.5411,10781.0
2023-09-12 12:35:00,78.79,78.97,78.77,78.94,14174.0,77.5904,77.7676,77.5707,77.7381,14174.0
2023-09-12 12:40:00,78.96,79.06,78.9,79.0,10207.0,77.7578,77.8563,77.6987,77.7972,10207.0
2023-09-12 12:45:00,78.95,79.07,78.95,79.07,11932.0,77.7479,77.8661,77.7479,77.8661,11932.0
2023-09-12 12:50:00,79.07,79.22,79.05,79.19,12968.0,77.8661,78.0138,77.8464,77.9843,12968.0
2023-09-12 12:55:00,79.2,79.22,78.98,79.02,16391.0,77.9941,78.0138,77.7775,77.8169,16391.0
2023-09-12 13:00:00,79.02,79.15,78.97,79.12,10543.0,77.8169,77.9449,77.7676,77.9154,10543.0
2023-09-12 13:05:00,79.09,79.09,78.93,78.93,7820.0,77.8858,77.8858,77.7283,77.7283,7820.0
2023-09-12 13:10:00,78.93,79.03,78.91,78.94,20583.0,77.7283,77.8267,77.7086,77.7381,20583.0
2023-09-12 13:15:00,78.94,79.0,78.9,78.91,9157.0,77.7381,77.7972,77.6987,77.7086,9157.0
2023-09-12 13:20:00,78.92,79.19,78.82,79.11,22355.0,77.7184,77.9843,77.6199,77.9055,22355.0
2023-09-12 13:25:00,79.11,79.28,79.08,79.28,7308.0,77.9055,78.0729,77.876,78.0729,7308.0
2023-09-12 13:30:00,79.29,79.55,79.29,79.51,9400.0,78.0828,78.3388,78.0828,78.2994,9400.0
2023-09-12 13:35:00,79.49,79.53,79.42,79.51,7709.0,78.2797,78.3191,78.2108,78.2994,7709.0
2023-09-12 13:40:00,79.54,79.55,79.23,79.25,6102.0,78.329,78.3388,78.0237,78.0434,6102.0
2023-09-12 13:45:00,79.22,79.22,79.04,79.17,8766.0,78.0138,78.0138,77.8366,77.9646,8766.0
2023-09-12 13:50:00,79.18,79.3,79.18,79.25,8121.0,77.9744,78.0926,77.9744,78.0434,8121.0
2023-09-12 13:55:00,79.23,79.29,79.16,79.27,11726.0,78.0237,78.0828,77.9548,78.0631,11726.0
2023-09-12 14:00:00,79.23,79.23,79.12,79.17,9945.0,78.0237,78.0237,77.9154,77.9646,9945.0
2023-09-12 14:05:00,79.17,79.27,79.12,79.27,5377.0,77.9646,78.0631,77.9154,78.0631,5377.0
2023-09-12 14:10:00,79.26,79.33,79.16,79.18,12242.0,78.0532,78.1222,77.9548,77.9744,12242.0
2023-09-12 14:15:00,79.21,79.22,79.07,79.12,15020.0,78.004,78.0138,77.8661,77.9154,15020.0
2023-09-12 14:20:00,79.11,79.11,78.92,78.94,15762.0,77.9055,77.9055,77.7184,77.7381,15762.0
2023-09-12 14:25:00,78.95,79.08,78.94,79.02,6589.0,77.7479,77.876,77.7381,77.8169,6589.0
2023-09-12 14:30:00,79.0,79.07,78.95,78.97,15093.0,77.7972,77.8661,77.7479,77.7676,15093.0
2023-09-12 14:35:00,78.95,79.04,78.95,79.03,9636.0,77.7479,77.8366,77.7479,77.8267,9636.0
2023-09-12 14:40:00,79.03,79.1,78.98,78.98,17338.0,77.8267,77.8957,77.7775,77.7775,17338.0
2023-09-12 14:45:00,78.98,79.07,78.89,78.94,12490.0,77.7775,77.8661,77.6889,77.7381,12490.0
2023-09-12 14:50:00,78.95,78.97,78.82,78.83,22029.0,77.7479,77.7676,77.6199,77.6298,22029.0
2023-09-12 14:55:00,78.83,78.92,78.65,78.71,21172.0,77.6298,77.7184,77.4525,77.5116,21172.0
2023-09-12 15:00:00,78.72,78.83,78.57,78.65,25816.0,77.5214,77.6298,77.3737,77.4525,25816.0
2023-09-12 15:05:00,78.63,78.77,78.63,78.68,32718.0,77.4328,77.5707,77.4328,77.4821,32718.0
2023-09-12 15:10:00,78.71,78.71,78.49,78.49,26922.0,77.5116,77.5116,77.295,77.295,26922.0
2023-09-12 15:15:00,78.49,78.5,78.27,78.33,23333.0,77.295,77.3048,77.0783,77.1374,23333.0
2023-09-12 15:20:00,78.33,78.33,78.16,78.24,18216.0,77.1374,77.1374,76.97,77.0488,18216.0
2023-09-12 15:25:00,78.21,78.21,78.08,78.15,12410.0,77.0192,77.0192,76.8912,76.9601,12410.0
2023-09-12 15:30:00,78.16,78.25,78.15,78.2,22961.0,76.97,77.0586,76.9601,77.0094,22961.0
2023-09-12 15:35:00,78.25,78.31,78.14,78.15,24863.0,77.0586,77.1177,76.9503,76.9601,24863.0
2023-09-12 15:40:00,78.16,78.35,78.12,78.29,24709.0,76.97,77.1571,76.9306,77.098,24709.0
2023-09-12 15:45:00,78.28,78.39,78.24,78.32,38982.0,77.0881,77.1965,77.0488,77.1275,38982.0
2023-09-12 15:50:00,78.32,78.41,78.28,78.41,46866.0,77.1275,77.2162,77.0881,77.2162,46866.0
2023-09-12 15:55:00,78.38,78.46,78.32,78.37,130169.0,77.1866,77.2654,77.1275,77.1768,130169.0
2023-09-13 09:30:00,78.41,78.89,78.2,78.87,42056.0,77.2162,77.6889,77.0094,77.6692,42056.0
2023-09-13 09:35:00,78.87,79.2,78.77,79.12,21066.0,77.6692,77.9941,77.5707,77.9154,21066.0
2023-09-13 09:40:00,79.12,79.21,78.17,78.24,21015.0,77.9154,78.004,76.9798,77.0488,21015.0
2023-09-13 09:45:00,78.17,78.27,77.95,78.12,12188.0,76.9798,77.0783,76.7632,76.9306,12188.0
2023-09-13 09:50:00,78.13,78.23,77.68,77.83,19055.0,76.9404,77.0389,76.4973,76.645,19055.0
2023-09-13 09:55:00,77.8,77.85,77.64,77.75,14670.0,76.6155,76.6647,76.4579,76.5662,14670.0
2023-09-13 10:00:00,77.71,77.71,77.17,77.2,16757.0,76.5268,76.5268,75.995,76.0246,16757.0
2023-09-13 10:05:00,77.17,77.17,76.71,77.09,31948.0,75.995,75.995,75.5421,75.9163,31948.0
2023-09-13 10:10:00,77.06,77.08,76.39,76.68,58555.0,75.8867,75.9064,75.2269,75.5125,58555.0
2023-09-13 10:15:00,76.65,77.22,76.64,77.22,29835.0,75.483,76.0443,75.4731,76.0443,29835.0
2023-09-13 10:20:00,77.25,77.85,77.24,77.79,14125.0,76.0738,76.6647,76.064,76.6056,14125.0
2023-09-13 10:25:00,77.8,78.06,77.76,78.01,11418.0,76.6155,76.8715,76.5761,76.8223,11418.0
2023-09-13 10:30:00,78.01,78.04,77.74,77.83,14058.0,76.8223,76.8518,76.5564,76.645,14058.0
2023-09-13 10:35:00,77.82,78.06,77.74,78.06,7410.0,76.6352,76.8715,76.5564,76.8715,7410.0
2023-09-13 10:40:00,78.1,78.17,77.77,77.84,12853.0,76.9109,76.9798,76.5859,76.6548,12853.0
2023-09-13 10:45:00,77.81,77.91,77.74,77.89,7051.0,76.6253,76.7238,76.5564,76.7041,7051.0
2023-09-13 10:50:00,77.86,78.08,77.85,77.99,12770.0,76.6745,76.8912,76.6647,76.8026,12770.0
2023-09-13 10:55:00,78.03,78.05,77.92,77.98,11166.0,76.842,76.8617,76.7336,76.7927,11166.0
2023-09-13 11:00:00,78.0,78.15,77.96,78.15,6838.0,76.8124,76.9601,76.773,76.9601,6838.0
2023-09-13 11:05:00,78.15,78.3,78.1,78.3,13247.0,76.9601,77.1078,76.9109,77.1078,13247.0
2023-09-13 11:10:00,78.3,78.3,78.08,78.1,6974.0,77.1078,77.1078,76.8912,76.9109,6974.0
2023-09-13 11:15:00,78.14,78.25,78.12,78.14,7501.0,76.9503,77.0586,76.9306,76.9503,7501.0
2023-09-13 11:20:00,78.14,78.27,78.1,78.18,10104.0,76.9503,77.0783,76.9109,76.9897,10104.0
2023-09-13 11:25:00,78.15,78.36,78.14,78.22,7606.0,76.9601,77.1669,76.9503,77.0291,7606.0
2023-09-13 11:30:00,78.25,78.27,78.08,78.23,10299.0,77.0586,77.0783,76.8912,77.0389,10299.0
2023-09-13 11:35:00,78.24,78.38,78.24,78.38,3290.0,77.0488,77.1866,77.0488,77.1866,3290.0
2023-09-13 11:40:00,78.34,78.4,78.22,78.26,5948.0,77.1472,77.2063,77.0291,77.0685,5948.0
2023-09-13 11:45:00,78.29,78.31,78.16,78.19,5417.0,77.098,77.1177,76.97,76.9995,5417.0
2023-09-13 11:50:00,78.2,78.21,77.97,77.97,12204.0,77.0094,77.0192,76.7829,76.7829,12204.0
2023-09-13 11:55:00,77.94,77.98,77.88,77.98,9306.0,76.7533,76.7927,76.6942,76.7927,9306.0
2023-09-13 12:00:00,77.95,77.96,77.88,77.88,4278.0,76.7632,76.773,76.6942,76.6942,4278.0
2023-09-13 12:05:00,77.87,78.2,77.86,78.09,6490.0,76.6844,77.0094,76.6745,76.901,6490.0
2023-09-13 12:10:00,78.09,78.14,77.98,78.01,5921.0,76.901,76.9503,76.7927,76.8223,5921.0
2023-09-13 12:15:00,78.01,78.17,77.99,78.13,7828.0,76.8223,76.9798,76.8026,76.9404,7828.0
2023-09-13 12:20:00,78.13,78.14,77.99,77.99,6189.0,76.9404,76.9503,76.8026,76.8026,6189.0
2023-09-13 12:25:00,78.01,78.05,77.97,77.98,4586.0,76.8223,76.8617,76.7829,76.7927,4586.0
2023-09-13 12:30:00,78.0,78.06,77.96,78.06,4558.0,76.8124,76.8715,76.773,76.8715,4558.0
2023-09-13 12:35:00,78.07,78.33,78.07,78.27,10928.0,76.8813,77.1374,76.8813,77.0783,10928.0
2023-09-13 12:40:00,78.27,78.27,78.12,78.12,7894.0,77.0783,77.0783,76.9306,76.9306,7894.0
2023-09-13 12:45:00,78.09,78.17,78.08,78.1,4007.0,76.901,76.9798,76.8912,76.9109,4007.0
2023-09-13 12:50:00,78.06,78.15,78.01,78.15,3957.0,76.8715,76.9601,76.8223,76.9601,3957.0
2023-09-13 12:55:00,78.16,78.16,78.0,78.06,4801.0,76.97,76.97,76.8124,76.8715,4801.0
2023-09-13 13:00:00,78.02,78.1,77.98,78.03,6042.0,76.8321,76.9109,76.7927,76.842,6042.0
2023-09-13 13:05:00,78.03,78.04,77.95,77.98,5844.0,76.842,76.8518,76.7632,76.7927,5844.0
2023-09-13 13:10:00,77.97,78.02,77.94,78.02,5348.0,76.7829,76.8321,76.7533,76.8321,5348.0
2023-09-13 13:15:00,78.0,78.01,77.91,77.91,4483.0,76.8124,76.8223,76.7238,76.7238,4483.0
2023-09-13 13:20:00,77.92,78.05,77.87,78.03,5824.0,76.7336,76.8617,76.6844,76.842,5824.0
2023-09-13 13:25:00,78.01,78.07,77.98,78.02,4994.0,76.8223,76.8813,76.7927,76.8321,4994.0
2023-09-13 13:30:00,78.05,78.08,78.01,78.02,3623.0,76.8617,76.8912,76.8223,76.8321,3623.0
2023-09-13 13:35:00,78.02,78.03,77.98,77.99,4359.0,76.8321,76.842,76.7927,76.8026,4359.0
2023-09-13 13:40:00,78.0,78.1,77.98,78.0,6852.0,76.8124,76.9109,76.7927,76.8124,6852.0
2023-09-13 13:45:00,78.0,78.09,77.97,78.05,9860.0,76.8124,76.901,76.7829,76.8617,9860.0
2023-09-13 13:50:00,78.05,78.05,77.88,77.88,6905.0,76.8617,76.8617,76.6942,76.6942,6905.0
2023-09-13 13:55:00,77.87,77.89,77.82,77.88,6902.0,76.6844,76.7041,76.6352,76.6942,6902.0
2023-09-13 14:00:00,77.9,77.95,77.84,77.84,8498.0,76.7139,76.7632,76.6548,76.6548,8498.0
2023-09-13 14:05:00,77.82,77.85,77.6,77.62,11991.0,76.6352,76.6647,76.4185,76.4382,11991.0
2023-09-13 14:10:00,77.62,77.77,77.62,77.64,7510.0,76.4382,76.5859,76.4382,76.4579,7510.0
2023-09-13 14:15:00,77.64,77.66,77.53,77.63,6978.0,76.4579,76.4776,76.3496,76.448,6978.0
2023-09-13 14:20:00,77.62,77.74,77.61,77.67,9933.0,76.4382,76.5564,76.4283,76.4874,9933.0
2023-09-13 14:25:00,77.67,77.7,77.61,77.67,5662.0,76.4874,76.517,76.4283,76.4874,5662.0
2023-09-13 14:30:00,77.65,77.74,77.65,77.67,7298.0,76.4677,76.5564,76.4677,76.4874,7298.0
2023-09-13 14:35:00,77.66,77.68,77.6,77.64,4872.0,76.4776,76.4973,76.4185,76.4579,4872.0
2023-09-13 14:40:00,77.65,77.7,77.43,77.43,9648.0,76.4677,76.517,76.2511,76.2511,9648.0
2023-09-13 14:45:00,77.42,77.6,77.38,77.53,15085.0,76.2412,76.4185,76.2019,76.3496,15085.0
2023-09-13 14:50:00,77.52,77.52,77.22,77.23,14826.0,76.3397,76.3397,76.0443,76.0541,14826.0
2023-09-13 14:55:00,77.2,77.34,77.14,77.28,11000.0,76.0246,76.1625,75.9655,76.1034,11000.0
2023-09-13 15:00:00,77.28,77.31,77.07,77.11,15414.0,76.1034,76.1329,75.8966,75.936,15414.0
2023-09-13 15:05:00,77.08,77.11,77.0,77.08,14705.0,75.9064,75.936,75.8276,75.9064,14705.0
2023-09-13 15:10:00,77.07,77.15,76.92,76.92,22821.0,75.8966,75.9754,75.7489,75.7489,22821.0
2023-09-13 15:15:00,76.94,77.27,76.92,77.23,17206.0,75.7686,76.0935,75.7489,76.0541,17206.0
2023-09-13 15:20:00,77.24,77.26,77.07,77.11,21123.0,76.064,76.0837,75.8966,75.936,21123.0
2023-09-13 15:25:00,77.11,77.13,77.04,77.07,20237.0,75.936,75.9557,75.867,75.8966,20237.0
2023-09-13 15:30:00,77.09,77.24,77.06,77.16,24550.0,75.9163,76.064,75.8867,75.9852,24550.0
2023-09-13 15:35:00,77.16,77.2,77.07,77.18,24434.0,75.9852,76.0246,75.8966,76.0049,24434.0
2023-09-13 15:40:00,77.2,77.2,77.01,77.01,37228.0,76.0246,76.0246,75.8375,75.8375,37228.0
2023-09-13 15:45:00,77.03,77.08,76.94,76.95,46402.0,75.8572,75.9064,75.7686,75.7784,46402.0
2023-09-13 15:50:00,76.94,76.97,76.82,76.88,90212.0,75.7686,75.7981,75.6504,75.7095,90212.0
2023-09-13 15:55:00,76.89,77.03,76.86,76.98,243204.0,75.7193,75.8572,75.6898,75.8079,243204.0
2023-09-14 09:30:00,77.8,78.47,77.63,78.24,40849.0,76.6155,77.2753,76.448,77.0488,40849.0
2023-09-14 09:35:00,78.31,78.44,78.11,78.18,12363.0,77.1177,77.2457,76.9207,76.9897,12363.0
2023-09-14 09:40:00,78.11,78.45,78.05,78.13,16770.0,76.9207,77.2556,76.8617,76.9404,16770.0
2023-09-14 09:45:00,78.16,78.16,77.84,78.01,8300.0,76.97,76.97,76.6548,76.8223,8300.0
2023-09-14 09:50:00,78.06,78.24,78.0,78.03,13757.0,76.8715,77.0488,76.8124,76.842,13757.0
2023-09-14 09:55:00,77.97,78.3,77.9,78.01,56693.0,76.7829,77.1078,76.7139,76.8223,56693.0
2023-09-14 10:00:00,78.04,78.18,77.54,77.54,24276.0,76.8518,76.9897,76.3594,76.3594,24276.0
2023-09-14 10:05:00,77.58,77.62,77.0,77.06,21210.0,76.3988,76.4382,75.8276,75.8867,21210.0
2023-09-14 10:10:00,77.1,77.34,77.0,77.28,14644.0,75.9261,76.1625,75.8276,76.1034,14644.0
2023-09-14 10:15:00,77.26,77.38,77.18,77.25,9990.0,76.0837,76.2019,76.0049,76.0738,9990.0
2023-09-14 10:20:00,77.24,77.72,77.21,77.65,23211.0,76.064,76.5367,76.0344,76.4677,23211.0
2023-09-14 10:25:00,77.69,77.83,77.59,77.8,9215.0,76.5071,76.645,76.4087,76.6155,9215.0
2023-09-14 10:30:00,77.86,77.95,77.82,77.95,11999.0,76.6745,76.7632,76.6352,76.7632,11999.0
2023-09-14 10:35:00,77.95,78.2,77.95,78.05,9482.0,76.7632,77.0094,76.7632,76.8617,9482.0
2023-09-14 10:40:00,78.06,78.12,78.01,78.02,13865.0,76.8715,76.9306,76.8223,76.8321,13865.0
2023-09-14 10:45:00,78.02,78.18,78.02,78.13,9137.0,76.8321,76.9897,76.8321,76.9404,9137.0
2023-09-14 10:50:00,78.13,78.25,78.13,78.22,12246.0,76.9404,77.0586,76.9404,77.0291,12246.0
2023-09-14 10:55:00,78.23,78.41,78.22,78.36,10652.0,77.0389,77.2162,77.0291,77.1669,10652.0
2023-09-14 11:00:00,78.36,78.39,78.24,78.38,10910.0,77.1669,77.1965,77.0488,77.1866,10910.0
2023-09-14 11:05:00,78.41,78.44,78.19,78.31,12604.0,77.2162,77.2457,76.9995,77.1177,12604.0
2023-09-14 11:10:00,78.31,78.42,78.3,78.32,8998.0,77.1177,77.226,77.1078,77.1275,8998.0
2023-09-14 11:15:00,78.31,78.32,78.2,78.32,7886.0,77.1177,77.1275,77.0094,77.1275,7886.0
2023-09-14 11:20:00,78.29,78.36,78.17,78.34,18676.0,77.098,77.1669,76.9798,77.1472,18676.0
2023-09-14 11:25:00,78.34,78.4,78.16,78.16,9597.0,77.1472,77.2063,76.97,76.97,9597.0
2023-09-14 11:30:00,78.14,78.21,78.11,78.12,3302.0,76.9503,77.0192,76.9207,76.9306,3302.0
2023-09-14 11:35:00,78.1,78.1,77.88,77.93,19441.0,76.9109,76.9109,76.6942,76.7435,19441.0
2023-09-14 11:40:00,77.92,77.92,77.75,77.82,5938.0,76.7336,76.7336,76.5662,76.6352,5938.0
2023-09-14 11:45:00,77.81,77.9,77.75,77.87,6453.0,76.6253,76.7139,76.5662,76.6844,6453.0
2023-09-14 11:50:00,77.85,77.92,77.76,77.81,13934.0,76.6647,76.7336,76.5761,76.6253,13934.0
2023-09-14 11:55:00,77.81,78.0,77.81,77.93,83746.0,76.6253,76.8124,76.6253,76.7435,83746.0
2023-09-14 12:00:00,77.93,78.05,77.93,77.96,10431.0,76.7435,76.8617,76.7435,76.773,10431.0
2023-09-14 12:05:00,77.96,78.2,77.92,78.2,43408.0,76.773,77.0094,76.7336,77.0094,43408.0
2023-09-14 12:10:00,78.2,78.41,78.2,78.39,18553.0,77.0094,77.2162,77.0094,77.1965,18553.0
2023-09-14 12:15:00,78.38,78.57,78.37,78.54,17703.0,77.1866,77.3737,77.1768,77.3442,17703.0
2023-09-14 12:20:00,78.53,78.54,78.41,78.42,10332.0,77.3343,77.3442,77.2162,77.226,10332.0
2023-09-14 12:25:00,78.44,78.55,78.44,78.52,6729.0,77.2457,77.354,77.2457,77.3245,6729.0
2023-09-14 12:30:00,78.52,78.58,78.38,78.39,12254.0,77.3245,77.3836,77.1866,77.1965,12254.0
2023-09-14 12:35:00,78.38,78.39,78.22,78.28,7765.0,77.1866,77.1965,77.0291,77.0881,7765.0
2023-09-14 12:40:00,78.31,78.42,78.3,78.34,5112.0,77.1177,77.226,77.1078,77.1472,5112.0
2023-09-14 12:45:00,78.35,78.45,78.33,78.45,6617.0,77.1571,77.2556,77.1374,77.2556,6617.0
2023-09-14 12:50:00,78.45,78.45,78.34,78.34,4890.0,77.2556,77.2556,77.1472,77.1472,4890.0
2023-09-14 12:55:00,78.33,78.41,78.31,78.38,9130.0,77.1374,77.2162,77.1177,77.1866,9130.0
2023-09-14 13:00:00,78.39,78.57,78.38,78.56,6183.0,77.1965,77.3737,77.1866,77.3639,6183.0
2023-09-14 13:05:00,78.54,78.54,78.38,78.39,7929.0,77.3442,77.3442,77.1866,77.1965,7929.0
2023-09-14 13:10:00,78.42,78.48,78.41,78.48,6868.0,77.226,77.2851,77.2162,77.2851,6868.0
2023-09-14 13:15:00,78.46,78.49,78.35,78.45,3098.0,77.2654,77.295,77.1571,77.2556,3098.0
2023-09-14 13:20:00,78.45,78.59,78.44,78.51,6819.0,77.2556,77.3934,77.2457,77.3146,6819.0
2023-09-14 13:25:00,78.49,78.53,78.46,78.48,4672.0,77.295,77.3343,77.2654,77.2851,4672.0
2023-09-14 13:30:00,78.51,78.57,78.49,78.52,9365.0,77.3146,77.3737,77.295,77.3245,9365.0
2023-09-14 13:35:00,78.52,78.53,78.35,78.38,10116.0,77.3245,77.3343,77.1571,77.1866,10116.0
2023-09-14 13:40:00,78.39,78.42,78.37,78.41,6382.0,77.1965,77.226,77.1768,77.2162,6382.0
2023-09-14 13:45:00,78.42,78.42,78.32,78.33,4736.0,77.226,77.226,77.1275,77.1374,4736.0
2023-09-14 13:50:00,78.32,78.37,78.28,78.33,5333.0,77.1275,77.1768,77.0881,77.1374,5333.0
2023-09-14 13:55:00,78.35,78.35,78.23,78.23,11161.0,77.1571,77.1571,77.0389,77.0389,11161.0
2023-09-14 14:00:00,78.23,78.28,78.19,78.23,14330.0,77.0389,77.0881,76.9995,77.0389,14330.0
2023-09-14 14:05:00,78.25,78.34,78.22,78.26,11922.0,77.0586,77.1472,77.0291,77.0685,11922.0
2023-09-14 14:10:00,78.26,78.28,78.15,78.19,12659.0,77.0685,77.0881,76.9601,76.9995,12659.0
2023-09-14 14:15:00,78.17,78.22,78.08,78.15,6942.0,76.9798,77.0291,76.8912,76.9601,6942.0
2023-09-14 14:20:00,78.12,78.16,78.06,78.1,10649.0,76.9306,76.97,76.8715,76.9109,10649.0
2023-09-14 14:25:00,78.09,78.17,78.08,78.12,6997.0,76.901,76.9798,76.8912,76.9306,6997.0
2023-09-14 14:30:00,78.11,78.23,78.08,78.15,13123.0,76.9207,77.0389,76.8912,76.9601,13123.0
2023-09-14 14:35:00,78.15,78.2,78.11,78.16,8013.0,76.9601,77.0094,76.9207,76.97,8013.0
2023-09-14 14:40:00,78.15,78.24,78.15,78.21,9482.0,76.9601,77.0488,76.9601,77.0192,9482.0
2023-09-14 14:45:00,78.22,78.23,78.18,78.19,10906.0,77.0291,77.0389,76.9897,76.9995,10906.0
2023-09-14 14:50:00,78.18,78.25,78.15,78.2,14884.0,76.9897,77.0586,76.9601,77.0094,14884.0
2023-09-14 14:55:00,78.22,78.3,78.2,78.21,18043.0,77.0291,77.1078,77.0094,77.0192,18043.0
2023-09-14 15:00:00,78.21,78.44,78.21,78.42,27405.0,77.0192,77.2457,77.0192,77.226,27405.0
2023-09-14 15:05:00,78.42,78.48,78.42,78.45,10487.0,77.226,77.2851,77.226,77.2556,10487.0
2023-09-14 15:10:00,78.45,78.63,78.42,78.51,13224.0,77.2556,77.4328,77.226,77.3146,13224.0
2023-09-14 15:15:00,78.52,78.53,78.33,78.33,9199.0,77.3245,77.3343,77.1374,77.1374,9199.0
2023-09-14 15:20:00,78.32,78.42,78.27,78.34,11639.0,77.1275,77.226,77.0783,77.1472,11639.0
2023-09-14 15:25:00,78.32,78.34,78.26,78.28,10984.0,77.1275,77.1472,77.0685,77.0881,10984.0
2023-09-14 15:30:00,78.3,78.34,78.23,78.25,17315.0,77.1078,77.1472,77.0389,77.0586,17315.0
2023-09-14 15:35:00,78.24,78.3,78.16,78.19,23552.0,77.0488,77.1078,76.97,76.9995,23552.0
2023-09-14 15:40:00,78.18,78.34,78.17,78.32,25570.0,76.9897,77.1472,76.9798,77.1275,25570.0
2023-09-14 15:45:00,78.32,78.46,78.25,78.38,38570.0,77.1275,77.2654,77.0586,77.1866,38570.0
2023-09-14 15:50:00,78.37,78.48,78.34,78.48,64141.0,77.1768,77.2851,77.1472,77.2851,64141.0
2023-09-14 15:55:00,78.48,78.58,78.43,78.58,167855.0,77.2851,77.3836,77.2359,77.3836,167855.0
2023-09-15 09:30:00,76.91,77.0,76.41,76.68,224326.0,75.8979,75.9867,75.4045,75.6709,224326.0
2023-09-15 09:35:00,76.75,76.77,75.28,75.57,52961.0,75.74,75.7597,74.2893,74.5755,52961.0
2023-09-15 09:40:00,75.61,75.91,75.29,75.61,31619.0,74.615,74.9111,74.2992,74.615,31619.0
2023-09-15 09:45:00,75.58,75.72,75.19,75.56,49661.0,74.5854,74.7236,74.2005,74.5657,49661.0
2023-09-15 09:50:00,75.5,75.83,75.25,75.78,27742.0,74.5064,74.8321,74.2597,74.7828,27742.0
2023-09-15 09:55:00,75.83,76.17,75.83,76.05,16827.0,74.8321,75.1676,74.8321,75.0492,16827.0
2023-09-15 10:00:00,76.13,76.23,75.64,75.83,22659.0,75.1282,75.2268,74.6446,74.8321,22659.0
2023-09-15 10:05:00,75.78,76.37,75.78,76.17,49382.0,74.7828,75.365,74.7828,75.1676,49382.0
2023-09-15 10:10:00,76.15,76.44,76.15,76.3,17828.0,75.1479,75.4341,75.1479,75.2959,17828.0
2023-09-15 10:15:00,76.3,76.43,76.02,76.35,25674.0,75.2959,75.4242,75.0196,75.3453,25674.0
2023-09-15 10:20:00,76.31,76.35,76.02,76.21,44843.0,75.3058,75.3453,75.0196,75.2071,44843.0
2023-09-15 10:25:00,76.18,76.18,75.68,75.69,54366.0,75.1775,75.1775,74.6841,74.6939,54366.0
2023-09-15 10:30:00,75.68,76.19,75.66,76.04,27456.0,74.6841,75.1874,74.6643,75.0393,27456.0
2023-09-15 10:35:00,76.06,76.59,76.0,76.55,18923.0,75.0591,75.5821,74.9999,75.5426,18923.0
2023-09-15 10:40:00,76.55,76.67,76.35,76.48,17866.0,75.5426,75.6611,75.3453,75.4736,17866.0
2023-09-15 10:45:00,76.48,76.5,76.29,76.31,13763.0,75.4736,75.4933,75.2861,75.3058,13763.0
2023-09-15 10:50:00,76.32,76.44,76.1,76.18,14777.0,75.3157,75.4341,75.0986,75.1775,14777.0
2023-09-15 10:55:00,76.13,76.22,75.9,75.9,11877.0,75.1282,75.217,74.9012,74.9012,11877.0
2023-09-15 11:00:00,75.93,75.93,75.43,75.47,15251.0,74.9308,74.9308,74.4374,74.4768,15251.0
2023-09-15 11:05:00,75.46,75.8,75.45,75.73,19876.0,74.467,74.8025,74.4571,74.7334,19876.0
2023-09-15 11:10:00,75.72,75.75,75.31,75.38,21420.0,74.7236,74.7532,74.3189,74.388,21420.0
2023-09-15 11:15:00,75.35,75.44,75.14,75.16,13097.0,74.3584,74.4472,74.1512,74.1709,13097.0
2023-09-15 11:20:00,75.12,75.51,75.03,75.5,35170.0,74.1314,74.5163,74.0426,74.5064,35170.0
2023-09-15 11:25:00,75.5,75.64,75.25,75.28,32559.0,74.5064,74.6446,74.2597,74.2893,32559.0
2023-09-15 11:30:00,75.26,75.68,75.2,75.45,12299.0,74.2696,74.6841,74.2104,74.4571,12299.0
2023-09-15 11:35:00,75.47,75.48,75.3,75.33,20896.0,74.4768,74.4867,74.3091,74.3387,20896.0
2023-09-15 11:40:00,75.33,75.64,75.31,75.38,26109.0,74.3387,74.6446,74.3189,74.388,26109.0
2023-09-15 11:45:00,75.37,75.48,75.14,75.32,30726.0,74.3782,74.4867,74.1512,74.3288,30726.0
2023-09-15 11:50:00,75.35,75.35,75.11,75.14,20105.0,74.3584,74.3584,74.1216,74.1512,20105.0
2023-09-15 11:55:00,75.15,75.37,75.1,75.34,14034.0,74.1611,74.3782,74.1117,74.3486,14034.0
2023-09-15 12:00:00,75.37,75.56,75.37,75.56,7359.0,74.3782,74.5657,74.3782,74.5657,7359.0
2023-09-15 12:05:00,75.57,75.98,75.57,75.97,17271.0,74.5755,74.9801,74.5755,74.9703,17271.0
2023-09-15 12:10:00,75.95,76.31,75.9,76.31,15715.0,74.9505,75.3058,74.9012,75.3058,15715.0
2023-09-15 12:15:00,76.29,76.43,76.09,76.11,16715.0,75.2861,75.4242,75.0887,75.1084,16715.0
2023-09-15 12:20:00,76.11,76.17,75.84,75.86,6479.0,75.1084,75.1676,74.842,74.8617,6479.0
2023-09-15 12:25:00,75.9,75.95,75.8,75.87,10303.0,74.9012,74.9505,74.8025,74.8716,10303.0
2023-09-15 12:30:00,75.89,75.92,75.59,75.64,10708.0,74.8913,74.9209,74.5953,74.6446,10708.0
2023-09-15 12:35:00,75.64,75.83,75.63,75.82,10254.0,74.6446,74.8321,74.6347,74.8222,10254.0
2023-09-15 12:40:00,75.81,75.92,75.8,75.85,6855.0,74.8124,74.9209,74.8025,74.8518,6855.0
2023-09-15 12:45:00,75.83,75.89,75.78,75.88,8958.0,74.8321,74.8913,74.7828,74.8814,8958.0
2023-09-15 12:50:00,75.86,75.91,75.79,75.86,12508.0,74.8617,74.9111,74.7926,74.8617,12508.0
2023-09-15 12:55:00,75.85,75.88,75.79,75.87,9776.0,74.8518,74.8814,74.7926,74.8716,9776.0
2023-09-15 13:00:00,75.88,75.99,75.86,75.89,14660.0,74.8814,74.99,74.8617,74.8913,14660.0
2023-09-15 13:05:00,75.88,75.92,75.78,75.88,30201.0,74.8814,74.9209,74.7828,74.8814,30201.0
2023-09-15 13:10:00,75.88,76.0,75.78,75.78,9350.0,74.8814,74.9999,74.7828,74.7828,9350.0
2023-09-15 13:15:00,75.78,75.79,75.7,75.72,9364.0,74.7828,74.7926,74.7038,74.7236,9364.0
2023-09-15 13:20:00,75.74,75.8,75.66,75.79,11189.0,74.7433,74.8025,74.6643,74.7926,11189.0
2023-09-15 13:25:00,75.77,75.77,75.61,75.64,9910.0,74.7729,74.7729,74.615,74.6446,9910.0
2023-09-15 13:30:00,75.62,75.72,75.56,75.67,9077.0,74.6249,74.7236,74.5657,74.6742,9077.0
2023-09-15 13:35:00,75.69,75.77,75.62,75.75,6049.0,74.6939,74.7729,74.6249,74.7532,6049.0
2023-09-15 13:40:00,75.78,75.79,75.68,75.75,5801.0,74.7828,74.7926,74.6841,74.7532,5801.0
2023-09-15 13:45:00,75.77,75.79,75.67,75.7,4892.0,74.7729,74.7926,74.6742,74.7038,4892.0
2023-09-15 13:50:00,75.7,75.86,75.69,75.77,13062.0,74.7038,74.8617,74.6939,74.7729,13062.0
2023-09-15 13:55:00,75.75,75.86,75.75,75.84,6661.0,74.7532,74.8617,74.7532,74.842,6661.0
2023-09-15 14:00:00,75.84,75.94,75.75,75.91,14335.0,74.842,74.9407,74.7532,74.9111,14335.0
2023-09-15 14:05:00,75.94,75.94,75.85,75.92,25479.0,74.9407,74.9407,74.8518,74.9209,25479.0
2023-09-15 14:10:00,75.96,76.13,75.93,76.08,10930.0,74.9604,75.1282,74.9308,75.0788,10930.0
2023-09-15 14:15:00,76.07,76.11,75.99,76.0,7233.0,75.0689,75.1084,74.99,74.9999,7233.0
2023-09-15 14:20:00,76.01,76.01,75.88,75.93,6280.0,75.0097,75.0097,74.8814,74.9308,6280.0
2023-09-15 14:25:00,75.92,75.97,75.76,75.88,13784.0,74.9209,74.9703,74.763,74.8814,13784.0
2023-09-15 14:30:00,75.88,75.94,75.75,75.82,11685.0,74.8814,74.9407,74.7532,74.8222,11685.0
2023-09-15 14:35:00,75.81,76.05,75.79,76.02,20406.0,74.8124,75.0492,74.7926,75.0196,20406.0
2023-09-15 14:40:00,76.02,76.19,76.01,76.19,8762.0,75.0196,75.1874,75.0097,75.1874,8762.0
2023-09-15 14:45:00,76.19,76.23,76.12,76.13,11029.0,75.1874,75.2268,75.1183,75.1282,11029.0
2023-09-15 14:50:00,76.13,76.18,76.04,76.04,7159.0,75.1282,75.1775,75.0393,75.0393,7159.0
2023-09-15 14:55:00,76.06,76.13,76.04,76.06,23361.0,75.0591,75.1282,75.0393,75.0591,23361.0
2023-09-15 15:00:00,76.06,76.06,75.93,75.98,15094.0,75.0591,75.0591,74.9308,74.9801,15094.0
2023-09-15 15:05:00,75.98,75.99,75.91,75.97,9392.0,74.9801,74.99,74.9111,74.9703,9392.0
2023-09-15 15:10:00,75.97,76.03,75.97,75.98,13108.0,74.9703,75.0295,74.9703,74.9801,13108.0
2023-09-15 15:15:00,75.98,76.12,75.98,76.08,17178.0,74.9801,75.1183,74.9801,75.0788,17178.0
2023-09-15 15:20:00,76.08,76.12,75.93,75.93,22909.0,75.0788,75.1183,74.9308,74.9308,22909.0
2023-09-15 15:25:00,75.95,75.98,75.89,75.95,18832.0,74.9505,74.9801,74.8913,74.9505,18832.0
2023-09-15 15:30:00,75.95,76.03,75.91,75.92,30508.0,74.9505,75.0295,74.9111,74.9209,30508.0
2023-09-15 15:35:00,75.92,76.18,75.92,76.04,70383.0,74.9209,75.1775,74.9209,75.0393,70383.0
2023-09-15 15:40:00,76.05,76.13,75.86,75.97,55423.0,75.0492,75.1282,74.8617,74.9703,55423.0
2023-09-15 15:45:00,75.95,76.24,75.93,76.24,70566.0,74.9505,75.2367,74.9308,75.2367,70566.0
2023-09-15 15:50:00,76.26,76.36,76.13,76.2,101424.0,75.2564,75.3551,75.1282,75.1972,101424.0
2023-09-15 15:55:00,76.19,76.32,76.15,76.26,236767.0,75.1874,75.3157,75.1479,75.2564,236767.0
2023-09-18 09:30:00,76.39,76.39,75.74,76.37,23495.0,75.3847,75.3847,74.7433,75.365,23495.0
2023-09-18 09:35:00,76.36,77.21,76.33,77.02,48214.0,75.3551,76.1939,75.3255,76.0064,48214.0
2023-09-18 09:40:00,77.04,77.04,76.33,76.68,21305.0,76.0262,76.0262,75.3255,75.6709,21305.0
2023-09-18 09:45:00,76.72,76.84,76.51,76.51,10108.0,75.7104,75.8288,75.5032,75.5032,10108.0
2023-09-18 09:50:00,76.54,76.62,76.36,76.39,15040.0,75.5328,75.6117,75.3551,75.3847,15040.0
2023-09-18 09:55:00,76.37,76.75,76.27,76.72,17671.0,75.365,75.74,75.2663,75.7104,17671.0
2023-09-18 10:00:00,76.72,76.86,76.54,76.62,18793.0,75.7104,75.8486,75.5328,75.6117,18793.0
2023-09-18 10:05:00,76.56,76.7,76.24,76.42,11014.0,75.5525,75.6907,75.2367,75.4143,11014.0
2023-09-18 10:10:00,76.38,76.82,76.36,76.67,6051.0,75.3749,75.8091,75.3551,75.6611,6051.0
2023-09-18 10:15:00,76.71,76.76,76.64,76.68,5040.0,75.7005,75.7499,75.6314,75.6709,5040.0
2023-09-18 10:20:00,76.66,76.83,76.63,76.83,9332.0,75.6512,75.8189,75.6216,75.8189,9332.0
2023-09-18 10:25:00,76.87,76.89,76.63,76.75,4965.0,75.8584,75.8782,75.6216,75.74,4965.0
2023-09-18 10:30:00,76.81,76.97,76.8,76.93,8634.0,75.7992,75.9571,75.7893,75.9176,8634.0
2023-09-18 10:35:00,76.98,76.98,76.69,76.84,7514.0,75.967,75.967,75.6808,75.8288,7514.0
2023-09-18 10:40:00,76.83,76.85,76.73,76.81,6063.0,75.8189,75.8387,75.7203,75.7992,6063.0
2023-09-18 10:45:00,76.71,76.71,76.5,76.54,20462.0,75.7005,75.7005,75.4933,75.5328,20462.0
2023-09-18 10:50:00,76.57,76.73,76.53,76.63,7686.0,75.5624,75.7203,75.5229,75.6216,7686.0
2023-09-18 10:55:00,76.62,76.68,76.48,76.49,12227.0,75.6117,75.6709,75.4736,75.4834,12227.0
2023-09-18 11:00:00,76.47,76.68,76.46,76.68,7783.0,75.4637,75.6709,75.4538,75.6709,7783.0
2023-09-18 11:05:00,76.66,76.67,76.53,76.53,4365.0,75.6512,75.6611,75.5229,75.5229,4365.0
2023-09-18 11:10:00,76.53,76.57,76.37,76.37,8251.0,75.5229,75.5624,75.365,75.365,8251.0
2023-09-18 11:15:00,76.36,76.45,76.3,76.35,8410.0,75.3551,75.4439,75.2959,75.3453,8410.0
2023-09-18 11:20:00,76.37,76.43,76.29,76.29,8115.0,75.365,75.4242,75.2861,75.2861,8115.0
2023-09-18 11:25:00,76.3,76.3,76.14,76.17,10528.0,75.2959,75.2959,75.138,75.1676,10528.0
2023-09-18 11:30:00,76.19,76.28,76.15,76.28,14565.0,75.1874,75.2762,75.1479,75.2762,14565.0
2023-09-18 11:35:00,76.33,76.35,76.09,76.1,8937.0,75.3255,75.3453,75.0887,75.0986,8937.0
2023-09-18 11:40:00,76.08,76.26,76.07,76.07,7892.0,75.0788,75.2564,75.0689,75.0689,7892.0
2023-09-18 11:45:00,76.11,76.18,76.08,76.09,8810.0,75.1084,75.1775,75.0788,75.0887,8810.0
2023-09-18 11:50:00,76.14,76.26,76.14,76.19,6885.0,75.138,75.2564,75.138,75.1874,6885.0
2023-09-18 11:55:00,76.19,76.22,76.13,76.14,6353.0,75.1874,75.217,75.1282,75.138,6353.0
2023-09-18 12:00:00,76.14,76.3,76.14,76.18,15488.0,75.138,75.2959,75.138,75.1775,15488.0
2023-09-18 12:05:00,76.19,76.31,76.14,76.14,9130.0,75.1874,75.3058,75.138,75.138,9130.0
2023-09-18 12:10:00,76.13,76.26,76.11,76.23,6990.0,75.1282,75.2564,75.1084,75.2268,6990.0
2023-09-18 12:15:00,76.17,76.36,76.17,76.3,5685.0,75.1676,75.3551,75.1676,75.2959,5685.0
2023-09-18 12:20:00,76.29,76.32,76.25,76.32,3160.0,75.2861,75.3157,75.2466,75.3157,3160.0
2023-09-18 12:25:00,76.32,76.35,76.26,76.26,4243.0,75.3157,75.3453,75.2564,75.2564,4243.0
2023-09-18 12:30:00,76.3,76.37,76.3,76.34,6025.0,75.2959,75.365,75.2959,75.3354,6025.0
2023-09-18 12:35:00,76.34,76.46,76.34,76.42,11251.0,75.3354,75.4538,75.3354,75.4143,11251.0
2023-09-18 12:40:00,76.41,76.43,76.37,76.42,7289.0,75.4045,75.4242,75.365,75.4143,7289.0
2023-09-18 12:45:00,76.41,76.65,76.4,76.65,6077.0,75.4045,75.6413,75.3946,75.6413,6077.0
2023-09-18 12:50:00,76.64,76.67,76.59,76.6,14909.0,75.6314,75.6611,75.5821,75.592,14909.0
2023-09-18 12:55:00,76.6,76.64,76.5,76.51,5287.0,75.592,75.6314,75.4933,75.5032,5287.0
2023-09-18 13:00:00,76.52,76.59,76.5,76.5,3691.0,75.513,75.5821,75.4933,75.4933,3691.0
2023-09-18 13:05:00,76.49,76.54,76.47,76.48,4898.0,75.4834,75.5328,75.4637,75.4736,4898.0
2023-09-18 13:10:00,76.49,76.5,76.4,76.45,5436.0,75.4834,75.4933,75.3946,75.4439,5436.0
2023-09-18 13:15:00,76.46,76.46,76.37,76.46,10854.0,75.4538,75.4538,75.365,75.4538,10854.0
2023-09-18 13:20:00,76.47,76.52,76.46,76.49,5197.0,75.4637,75.513,75.4538,75.4834,5197.0
2023-09-18 13:25:00,76.51,76.53,76.47,76.48,6843.0,75.5032,75.5229,75.4637,75.4736,6843.0
2023-09-18 13:30:00,76.48,76.63,76.48,76.61,8422.0,75.4736,75.6216,75.4736,75.6018,8422.0
2023-09-18 13:35:00,76.62,76.63,76.57,76.61,4797.0,75.6117,75.6216,75.5624,75.6018,4797.0
2023-09-18 13:40:00,76.59,76.72,76.57,76.72,6267.0,75.5821,75.7104,75.5624,75.7104,6267.0
2023-09-18 13:45:00,76.74,76.77,76.61,76.63,6654.0,75.7301,75.7597,75.6018,75.6216,6654.0
2023-09-18 13:50:00,76.63,76.7,76.61,76.61,4067.0,75.6216,75.6907,75.6018,75.6018,4067.0
2023-09-18 13:55:00,76.6,76.62,76.56,76.62,6316.0,75.592,75.6117,75.5525,75.6117,6316.0
2023-09-18 14:00:00,76.58,76.66,76.55,76.62,5401.0,75.5722,75.6512,75.5426,75.6117,5401.0
2023-09-18 14:05:00,76.62,76.62,76.52,76.57,4884.0,75.6117,75.6117,75.513,75.5624,4884.0
2023-09-18 14:10:00,76.58,76.61,76.53,76.6,4515.0,75.5722,75.6018,75.5229,75.592,4515.0
2023-09-18 14:15:00,76.58,76.61,76.48,76.48,5240.0,75.5722,75.6018,75.4736,75.4736,5240.0
2023-09-18 14:20:00,76.47,76.55,76.46,76.48,6913.0,75.4637,75.5426,75.4538,75.4736,6913.0
2023-09-18 14:25:00,76.48,76.52,76.45,76.47,4643.0,75.4736,75.513,75.4439,75.4637,4643.0
2023-09-18 14:30:00,76.45,76.55,76.43,76.51,9411.0,75.4439,75.5426,75.4242,75.5032,9411.0
2023-09-18 14:35:00,76.49,76.52,76.47,76.51,4994.0,75.4834,75.513,75.4637,75.5032,4994.0
2023-09-18 14:40:00,76.48,76.58,76.45,76.58,9290.0,75.4736,75.5722,75.4439,75.5722,9290.0
2023-09-18 14:45:00,76.59,76.61,76.55,76.58,5374.0,75.5821,75.6018,75.5426,75.5722,5374.0
2023-09-18 14:50:00,76.56,76.56,76.41,76.41,7973.0,75.5525,75.5525,75.4045,75.4045,7973.0
2023-09-18 14:55:00,76.41,76.5,76.41,76.44,8724.0,75.4045,75.4933,75.4045,75.4341,8724.0
2023-09-18 15:00:00,76.43,76.49,76.41,76.44,8684.0,75.4242,75.4834,75.4045,75.4341,8684.0
2023-09-18 15:05:00,76.45,76.46,76.34,76.36,16685.0,75.4439,75.4538,75.3354,75.3551,16685.0
2023-09-18 15:10:00,76.35,76.37,76.3,76.32,11788.0,75.3453,75.365,75.2959,75.3157,11788.0
2023-09-18 15:15:00,76.34,76.36,76.29,76.34,9571.0,75.3354,75.3551,75.2861,75.3354,9571.0
2023-09-18 15:20:00,76.37,76.5,76.34,76.38,15566.0,75.365,75.4933,75.3354,75.3749,15566.0
2023-09-18 15:25:00,76.4,76.54,76.4,76.53,13670.0,75.3946,75.5328,75.3946,75.5229,13670.0
2023-09-18 15:30:00,76.53,76.55,76.48,76.5,15561.0,75.5229,75.5426,75.4736,75.4933,15561.0
2023-09-18 15:35:00,76.5,76.57,76.39,76.42,16258.0,75.4933,75.5624,75.3847,75.4143,16258.0
2023-09-18 15:40:00,76.41,76.51,76.39,76.48,23837.0,75.4045,75.5032,75.3847,75.4736,23837.0
2023-09-18 15:45:00,76.48,76.58,76.47,76.58,32187.0,75.4736,75.5722,75.4637,75.5722,32187.0
2023-09-18 15:50:00,76.58,76.61,76.33,76.34,76627.0,75.5722,75.6018,75.3255,75.3354,76627.0
2023-09-18 15:55:00,76.36,76.66,76.35,76.62,183578.0,75.3551,75.6512,75.3453,75.6117,183578.0
2023-09-19 09:30:00,76.53,76.8,76.05,76.78,37403.0,75.5229,75.7893,75.0492,75.7696,37403.0
2023-09-19 09:35:00,76.88,77.2,76.84,77.2,17641.0,75.8683,76.1841,75.8288,76.1841,17641.0
2023-09-19 09:40:00,77.09,77.28,76.48,76.48,8389.0,76.0755,76.263,75.4736,75.4736,8389.0
2023-09-19 09:45:00,76.57,76.59,76.43,76.52,8172.0,75.5624,75.5821,75.4242,75.513,8172.0
2023-09-19 09:50:00,76.5,76.5,75.91,75.95,16490.0,75.4933,75.4933,74.9111,74.9505,16490.0
2023-09-19 09:55:00,76.0,76.26,75.9,76.22,10008.0,74.9999,75.2564,74.9012,75.217,10008.0
2023-09-19 10:00:00,76.24,76.42,76.11,76.15,15731.0,75.2367,75.4143,75.1084,75.1479,15731.0
2023-09-19 10:05:00,76.15,76.22,75.88,76.1,11701.0,75.1479,75.217,74.8814,75.0986,11701.0
2023-09-19 10:10:00,76.11,76.22,75.88,75.88,8980.0,75.1084,75.217,74.8814,74.8814,8980.0
2023-09-19 10:15:00,75.92,76.1,75.81,76.1,8959.0,74.9209,75.0986,74.8124,75.0986,8959.0
2023-09-19 10:20:00,76.13,76.41,76.05,76.3,5008.0,75.1282,75.4045,75.0492,75.2959,5008.0
2023-09-19 10:25:00,76.34,76.34,76.16,76.28,4683.0,75.3354,75.3354,75.1578,75.2762,4683.0
2023-09-19 10:30:00,76.27,76.28,76.08,76.08,7723.0,75.2663,75.2762,75.0788,75.0788,7723.0
2023-09-19 10:35:00,76.07,76.16,76.0,76.0,6455.0,75.0689,75.1578,74.9999,74.9999,6455.0
2023-09-19 10:40:00,76.04,76.19,76.04,76.12,6136.0,75.0393,75.1874,75.0393,75.1183,6136.0
2023-09-19 10:45:00,76.15,76.29,76.14,76.19,10487.0,75.1479,75.2861,75.138,75.1874,10487.0
2023-09-19 10:50:00,76.15,76.26,76.14,76.24,5163.0,75.1479,75.2564,75.138,75.2367,5163.0
2023-09-19 10:55:00,76.27,76.35,76.25,76.25,4037.0,75.2663,75.3453,75.2466,75.2466,4037.0
2023-09-19 11:00:00,76.24,76.56,76.22,76.54,5026.0,75.2367,75.5525,75.217,75.5328,5026.0
2023-09-19 11:05:00,76.55,76.66,76.53,76.66,10287.0,75.5426,75.6512,75.5229,75.6512,10287.0
2023-09-19 11:10:00,76.65,76.69,76.54,76.62,10776.0,75.6413,75.6808,75.5328,75.6117,10776.0
2023-09-19 11:15:00,76.59,76.78,76.52,76.78,3638.0,75.5821,75.7696,75.513,75.7696,3638.0
2023-09-19 11:20:00,76.77,76.78,76.7,76.7,13067.0,75.7597,75.7696,75.6907,75.6907,13067.0
2023-09-19 11:25:00,76.72,76.82,76.72,76.77,7358.0,75.7104,75.8091,75.7104,75.7597,7358.0
2023-09-19 11:30:00,76.78,76.83,76.73,76.77,12775.0,75.7696,75.8189,75.7203,75.7597,12775.0
2023-09-19 11:35:00,76.75,76.83,76.69,76.77,8161.0,75.74,75.8189,75.6808,75.7597,8161.0
2023-09-19 11:40:00,76.76,76.85,76.7,76.84,10483.0,75.7499,75.8387,75.6907,75.8288,10483.0
2023-09-19 11:45:00,76.84,76.97,76.79,76.95,5161.0,75.8288,75.9571,75.7795,75.9374,5161.0
2023-09-19 11:50:00,76.95,77.03,76.88,77.03,12481.0,75.9374,76.0163,75.8683,76.0163,12481.0
2023-09-19 11:55:00,77.06,77.12,77.0,77.02,10991.0,76.0459,76.1051,75.9867,76.0064,10991.0
2023-09-19 12:00:00,77.04,77.09,76.89,76.94,5299.0,76.0262,76.0755,75.8782,75.9275,5299.0
2023-09-19 12:05:00,76.9,76.92,76.85,76.89,14278.0,75.888,75.9078,75.8387,75.8782,14278.0
2023-09-19 12:10:00,76.89,76.95,76.81,76.87,7395.0,75.8782,75.9374,75.7992,75.8584,7395.0
2023-09-19 12:15:00,76.86,76.94,76.81,76.89,8724.0,75.8486,75.9275,75.7992,75.8782,8724.0
2023-09-19 12:20:00,76.89,76.89,76.74,76.81,10886.0,75.8782,75.8782,75.7301,75.7992,10886.0
2023-09-19 12:25:00,76.79,76.79,76.73,76.78,4005.0,75.7795,75.7795,75.7203,75.7696,4005.0
2023-09-19 12:30:00,76.75,76.79,76.71,76.76,12358.0,75.74,75.7795,75.7005,75.7499,12358.0
2023-09-19 12:35:00,76.74,76.74,76.57,76.59,7201.0,75.7301,75.7301,75.5624,75.5821,7201.0
2023-09-19 12:40:00,76.59,76.65,76.54,76.57,6221.0,75.5821,75.6413,75.5328,75.5624,6221.0
2023-09-19 12:45:00,76.55,76.57,76.5,76.57,2661.0,75.5426,75.5624,75.4933,75.5624,2661.0
2023-09-19 12:50:00,76.6,76.61,76.48,76.48,5815.0,75.592,75.6018,75.4736,75.4736,5815.0
2023-09-19 12:55:00,76.5,76.59,76.49,76.58,3147.0,75.4933,75.5821,75.4834,75.5722,3147.0
2023-09-19 13:00:00,76.6,76.74,76.6,76.72,5395.0,75.592,75.7301,75.592,75.7104,5395.0
2023-09-19 13:05:00,76.73,76.8,76.72,76.74,10512.0,75.7203,75.7893,75.7104,75.7301,10512.0
2023-09-19 13:10:00,76.76,76.84,76.74,76.81,25020.0,75.7499,75.8288,75.7301,75.7992,25020.0
2023-09-19 13:15:00,76.82,76.9,76.78,76.84,20868.0,75.8091,75.888,75.7696,75.8288,20868.0
2023-09-19 13:20:00,76.83,76.87,76.79,76.84,7800.0,75.8189,75.8584,75.7795,75.8288,7800.0
2023-09-19 13:25:00,76.86,76.86,76.6,76.69,28571.0,75.8486,75.8486,75.592,75.6808,28571.0
2023-09-19 13:30:00,76.71,76.84,76.71,76.78,18775.0,75.7005,75.8288,75.7005,75.7696,18775.0
2023-09-19 13:35:00,76.76,76.81,76.71,76.8,5497.0,75.7499,75.7992,75.7005,75.7893,5497.0
2023-09-19 13:40:00,76.8,76.86,76.8,76.86,8758.0,75.7893,75.8486,75.7893,75.8486,8758.0
2023-09-19 13:45:00,76.86,76.99,76.86,76.93,11345.0,75.8486,75.9768,75.8486,75.9176,11345.0
2023-09-19 13:50:00,76.95,77.0,76.93,76.96,3762.0,75.9374,75.9867,75.9176,75.9472,3762.0
2023-09-19 13:55:00,76.95,76.97,76.85,76.92,19666.0,75.9374,75.9571,75.8387,75.9078,19666.0
2023-09-19 14:00:00,76.9,77.1,76.9,76.97,17268.0,75.888,76.0854,75.888,75.9571,17268.0
2023-09-19 14:05:00,77.01,77.1,76.94,77.09,9966.0,75.9966,76.0854,75.9275,76.0755,9966.0
2023-09-19 14:10:00,77.09,77.09,76.96,76.97,11209.0,76.0755,76.0755,75.9472,75.9571,11209.0
2023-09-19 14:15:00,76.95,77.01,76.91,77.01,13700.0,75.9374,75.9966,75.8979,75.9966,13700.0
2023-09-19 14:20:00,77.03,77.04,76.98,77.02,6860.0,76.0163,76.0262,75.967,76.0064,6860.0
2023-09-19 14:25:00,77.03,77.03,76.96,76.97,9333.0,76.0163,76.0163,75.9472,75.9571,9333.0
2023-09-19 14:30:00,76.98,77.08,76.98,77.04,8714.0,75.967,76.0657,75.967,76.0262,8714.0
2023-09-19 14:35:00,77.08,77.24,77.06,77.2,6723.0,76.0657,76.2236,76.0459,76.1841,6723.0
2023-09-19 14:40:00,77.2,77.25,77.18,77.23,5538.0,76.1841,76.2334,76.1643,76.2137,5538.0
2023-09-19 14:45:00,77.24,77.24,77.15,77.2,12041.0,76.2236,76.2236,76.1347,76.1841,12041.0
2023-09-19 14:50:00,77.17,77.18,77.06,77.13,10464.0,76.1545,76.1643,76.0459,76.115,10464.0
2023-09-19 14:55:00,77.12,77.15,77.02,77.03,17296.0,76.1051,76.1347,76.0064,76.0163,17296.0
2023-09-19 15:00:00,77.06,77.08,76.96,77.02,12177.0,76.0459,76.0657,75.9472,76.0064,12177.0
2023-09-19 15:05:00,77.02,77.17,76.99,77.14,34722.0,76.0064,76.1545,75.9768,76.1249,34722.0
2023-09-19 15:10:00,77.14,77.17,77.04,77.13,13054.0,76.1249,76.1545,76.0262,76.115,13054.0
2023-09-19 15:15:00,77.1,77.16,77.03,77.12,16082.0,76.0854,76.1446,76.0163,76.1051,16082.0
2023-09-19 15:20:00,77.11,77.27,77.08,77.26,13083.0,76.0953,76.2532,76.0657,76.2433,13083.0
2023-09-19 15:25:00,77.28,77.36,77.27,77.33,32243.0,76.263,76.342,76.2532,76.3124,32243.0
2023-09-19 15:30:00,77.34,77.37,77.28,77.36,34353.0,76.3222,76.3518,76.263,76.342,34353.0
2023-09-19 15:35:00,77.36,77.4,77.26,77.4,24097.0,76.342,76.3814,76.2433,76.3814,24097.0
2023-09-19 15:40:00,77.4,77.55,77.39,77.53,67607.0,76.3814,76.5295,76.3716,76.5097,67607.0
2023-09-19 15:45:00,77.53,77.57,77.3,77.36,44341.0,76.5097,76.5492,76.2828,76.342,44341.0
2023-09-19 15:50:00,77.37,77.41,77.19,77.2,44581.0,76.3518,76.3913,76.1742,76.1841,44581.0
2023-09-19 15:55:00,77.21,77.29,77.06,77.16,140515.0,76.1939,76.2729,76.0459,76.1446,140515.0
2023-09-20 09:30:00,77.49,78.02,77.33,78.02,34646.0,76.4703,76.9933,76.3124,76.9933,34646.0
2023-09-20 09:35:00,78.01,78.07,77.66,77.92,10700.0,76.9834,77.0426,76.638,76.8946,10700.0
2023-09-20 09:40:00,77.98,77.99,77.7,77.99,21002.0,76.9538,76.9637,76.6775,76.9637,21002.0
2023-09-20 09:45:00,78.05,78.49,78.05,78.14,29516.0,77.0229,77.4571,77.0229,77.1117,29516.0
2023-09-20 09:50:00,78.12,78.45,77.99,78.45,11675.0,77.092,77.4176,76.9637,77.4176,11675.0
2023-09-20 09:55:00,78.39,78.53,78.27,78.27,7232.0,77.3584,77.4966,77.24,77.24,7232.0
2023-09-20 10:00:00,78.21,78.42,78.15,78.3,23480.0,77.1808,77.388,77.1216,77.2696,23480.0
2023-09-20 10:05:00,78.3,78.35,78.06,78.1,16549.0,77.2696,77.3189,77.0328,77.0722,16549.0
2023-09-20 10:10:00,78.09,78.14,77.96,77.99,9076.0,77.0624,77.1117,76.9341,76.9637,9076.0
2023-09-20 10:15:00,77.95,78.25,77.93,78.12,8424.0,76.9242,77.2203,76.9045,77.092,8424.0
2023-09-20 10:20:00,78.13,78.13,77.86,78.03,9528.0,77.1018,77.1018,76.8354,77.0032,9528.0
2023-09-20 10:25:00,78.01,78.05,77.9,78.02,8210.0,76.9834,77.0229,76.8749,76.9933,8210.0
2023-09-20 10:30:00,77.99,78.02,77.93,78.02,4840.0,76.9637,76.9933,76.9045,76.9933,4840.0
2023-09-20 10:35:00,77.97,78.03,77.85,77.92,7505.0,76.9439,77.0032,76.8255,76.8946,7505.0
2023-09-20 10:40:00,77.95,78.04,77.92,77.92,9657.0,76.9242,77.013,76.8946,76.8946,9657.0
2023-09-20 10:45:00,77.95,77.96,77.72,77.73,11910.0,76.9242,76.9341,76.6972,76.7071,11910.0
2023-09-20 10:50:00,77.76,77.83,77.69,77.79,5841.0,76.7367,76.8058,76.6676,76.7663,5841.0
2023-09-20 10:55:00,77.77,77.88,77.61,77.76,11633.0,76.7466,76.8551,76.5887,76.7367,11633.0
2023-09-20 11:00:00,77.81,77.93,77.78,77.92,6109.0,76.7861,76.9045,76.7564,76.8946,6109.0
2023-09-20 11:05:00,77.88,77.95,77.78,77.93,7590.0,76.8551,76.9242,76.7564,76.9045,7590.0
2023-09-20 11:10:00,77.96,77.98,77.79,77.84,9456.0,76.9341,76.9538,76.7663,76.8157,9456.0
2023-09-20 11:15:00,77.81,77.82,77.72,77.72,8026.0,76.7861,76.7959,76.6972,76.6972,8026.0
2023-09-20 11:20:00,77.72,77.81,77.69,77.78,10910.0,76.6972,76.7861,76.6676,76.7564,10910.0
2023-09-20 11:25:00,77.82,77.84,77.74,77.79,6433.0,76.7959,76.8157,76.717,76.7663,6433.0
2023-09-20 11:30:00,77.77,78.01,77.77,77.91,8269.0,76.7466,76.9834,76.7466,76.8847,8269.0
2023-09-20 11:35:00,77.92,77.96,77.79,77.83,6034.0,76.8946,76.9341,76.7663,76.8058,6034.0
2023-09-20 11:40:00,77.84,77.88,77.78,77.84,5142.0,76.8157,76.8551,76.7564,76.8157,5142.0
2023-09-20 11:45:00,77.86,77.94,77.75,77.81,4685.0,76.8354,76.9143,76.7268,76.7861,4685.0
2023-09-20 11:50:00,77.78,78.05,77.78,78.0,14770.0,76.7564,77.0229,76.7564,76.9735,14770.0
2023-09-20 11:55:00,77.98,78.03,77.92,78.03,6252.0,76.9538,77.0032,76.8946,77.0032,6252.0
2023-09-20 12:00:00,78.02,78.02,77.94,77.94,3369.0,76.9933,76.9933,76.9143,76.9143,3369.0
2023-09-20 12:05:00,77.91,77.93,77.83,77.9,10302.0,76.8847,76.9045,76.8058,76.8749,10302.0
2023-09-20 12:10:00,77.93,77.94,77.86,77.86,3381.0,76.9045,76.9143,76.8354,76.8354,3381.0
2023-09-20 12:15:00,77.88,77.9,77.84,77.85,3957.0,76.8551,76.8749,76.8157,76.8255,3957.0
2023-09-20 12:20:00,77.88,77.95,77.86,77.87,4892.0,76.8551,76.9242,76.8354,76.8453,4892.0
2023-09-20 12:25:00,77.87,77.92,77.84,77.85,3465.0,76.8453,76.8946,76.8157,76.8255,3465.0
2023-09-20 12:30:00,77.84,77.91,77.77,77.77,5408.0,76.8157,76.8847,76.7466,76.7466,5408.0
2023-09-20 12:35:00,77.74,77.82,77.74,77.77,6061.0,76.717,76.7959,76.717,76.7466,6061.0
2023-09-20 12:40:00,77.75,77.96,77.75,77.96,7872.0,76.7268,76.9341,76.7268,76.9341,7872.0
2023-09-20 12:45:00,77.98,78.01,77.8,77.82,11530.0,76.9538,76.9834,76.7762,76.7959,11530.0
2023-09-20 12:50:00,77.82,77.86,77.78,77.85,4952.0,76.7959,76.8354,76.7564,76.8255,4952.0
2023-09-20 12:55:00,77.86,77.89,77.79,77.85,4338.0,76.8354,76.865,76.7663,76.8255,4338.0
2023-09-20 13:00:00,77.88,77.88,77.73,77.81,4988.0,76.8551,76.8551,76.7071,76.7861,4988.0
2023-09-20 13:05:00,77.78,77.8,77.68,77.76,7808.0,76.7564,76.7762,76.6578,76.7367,7808.0
2023-09-20 13:10:00,77.76,77.86,77.72,77.83,19795.0,76.7367,76.8354,76.6972,76.8058,19795.0
2023-09-20 13:15:00,77.83,77.89,77.81,77.87,21922.0,76.8058,76.865,76.7861,76.8453,21922.0
2023-09-20 13:20:00,77.88,78.09,77.87,78.07,25417.0,76.8551,77.0624,76.8453,77.0426,25417.0
2023-09-20 13:25:00,78.07,78.14,78.03,78.03,29786.0,77.0426,77.1117,77.0032,77.0032,29786.0
2023-09-20 13:30:00,77.97,77.99,77.88,77.99,10493.0,76.9439,76.9637,76.8551,76.9637,10493.0
2023-09-20 13:35:00,77.93,77.96,77.62,77.64,9339.0,76.9045,76.9341,76.5986,76.6183,9339.0
2023-09-20 13:40:00,77.59,77.72,77.57,77.72,6835.0,76.5689,76.6972,76.5492,76.6972,6835.0
2023-09-20 13:45:00,77.73,77.87,77.73,77.84,13255.0,76.7071,76.8453,76.7071,76.8157,13255.0
2023-09-20 13:50:00,77.85,78.23,77.85,78.23,14036.0,76.8255,77.2005,76.8255,77.2005,14036.0
2023-09-20 13:55:00,78.23,78.35,78.2,78.33,16421.0,77.2005,77.3189,77.1709,77.2992,16421.0
2023-09-20 14:00:00,78.28,78.28,77.84,78.04,48061.0,77.2499,77.2499,76.8157,77.013,48061.0
2023-09-20 14:05:00,78.07,78.17,77.91,78.05,19656.0,77.0426,77.1413,76.8847,77.0229,19656.0
2023-09-20 14:10:00,78.05,78.12,77.87,77.99,16776.0,77.0229,77.092,76.8453,76.9637,16776.0
2023-09-20 14:15:00,77.99,78.11,77.85,78.08,10925.0,76.9637,77.0821,76.8255,77.0525,10925.0
2023-09-20 14:20:00,78.06,78.26,78.06,78.19,8119.0,77.0328,77.2301,77.0328,77.161,8119.0
2023-09-20 14:25:00,78.14,78.27,78.08,78.12,10958.0,77.1117,77.24,77.0525,77.092,10958.0
2023-09-20 14:30:00,78.17,78.49,78.07,78.29,20966.0,77.1413,77.4571,77.0426,77.2597,20966.0
2023-09-20 14:35:00,78.3,78.44,78.22,78.37,14069.0,77.2696,77.4078,77.1907,77.3387,14069.0
2023-09-20 14:40:00,78.33,78.39,78.17,78.36,16657.0,77.2992,77.3584,77.1413,77.3288,16657.0
2023-09-20 14:45:00,78.36,78.39,78.01,78.07,10968.0,77.3288,77.3584,76.9834,77.0426,10968.0
2023-09-20 14:50:00,78.03,78.04,77.77,77.87,15142.0,77.0032,77.013,76.7466,76.8453,15142.0
2023-09-20 14:55:00,77.84,78.0,77.77,77.77,10746.0,76.8157,76.9735,76.7466,76.7466,10746.0
2023-09-20 15:00:00,77.79,77.87,77.59,77.64,12643.0,76.7663,76.8453,76.5689,76.6183,12643.0
2023-09-20 15:05:00,77.65,77.65,77.41,77.42,19313.0,76.6282,76.6282,76.3913,76.4012,19313.0
2023-09-20 15:10:00,77.41,77.54,77.18,77.23,15062.0,76.3913,76.5196,76.1643,76.2137,15062.0
2023-09-20 15:15:00,77.19,77.26,77.0,77.02,20444.0,76.1742,76.2433,75.9867,76.0064,20444.0
2023-09-20 15:20:00,77.02,77.16,76.57,76.61,62380.0,76.0064,76.1446,75.5624,75.6018,62380.0
2023-09-20 15:25:00,76.64,77.0,76.64,77.0,22708.0,75.6314,75.9867,75.6314,75.9867,22708.0
2023-09-20 15:30:00,76.99,77.02,76.6,76.69,37310.0,75.9768,76.0064,75.592,75.6808,37310.0
2023-09-20 15:35:00,76.67,76.82,76.61,76.68,24742.0,75.6611,75.8091,75.6018,75.6709,24742.0
2023-09-20 15:40:00,76.67,76.73,76.37,76.4,38206.0,75.6611,75.7203,75.365,75.3946,38206.0
2023-09-20 15:45:00,76.39,76.58,76.29,76.58,48518.0,75.3847,75.5722,75.2861,75.5722,48518.0
2023-09-20 15:50:00,76.52,76.61,76.34,76.34,55188.0,75.513,75.6018,75.3354,75.3354,55188.0
2023-09-20 15:55:00,76.35,76.5,76.32,76.45,142112.0,75.3453,75.4933,75.3157,75.4439,142112.0
2023-09-21 09:30:00,75.12,75.27,73.8,73.91,115891.0,74.1314,74.2795,72.8288,72.9374,115891.0
2023-09-21 09:35:00,73.91,74.44,73.76,74.01,41254.0,72.9374,73.4604,72.7893,73.0361,41254.0
2023-09-21 09:40:00,74.02,74.27,73.65,73.89,44059.0,73.0459,73.2926,72.6808,72.9176,44059.0
2023-09-21 09:45:00,73.73,73.87,73.39,73.39,21733.0,72.7597,72.8979,72.4242,72.4242,21733.0
2023-09-21 09:50:00,73.36,73.4,72.87,73.13,36829.0,72.3946,72.4341,71.9111,72.1676,36829.0
2023-09-21 09:55:00,73.07,73.33,72.76,72.89,38503.0,72.1084,72.365,71.8025,71.9308,38503.0
2023-09-21 10:00:00,72.94,73.13,72.8,72.8,22825.0,71.9801,72.1676,71.842,71.842,22825.0
2023-09-21 10:05:00,72.86,73.35,72.82,73.25,34638.0,71.9012,72.3847,71.8617,72.2861,34638.0
2023-09-21 10:10:00,73.3,73.42,73.1,73.26,27579.0,72.3354,72.4538,72.138,72.2959,27579.0
2023-09-21 10:15:00,73.29,73.56,73.23,73.31,21659.0,72.3255,72.592,72.2663,72.3453,21659.0
2023-09-21 10:20:00,73.28,73.63,73.21,73.33,16959.0,72.3157,72.6611,72.2466,72.365,16959.0
2023-09-21 10:25:00,73.34,73.45,73.1,73.23,42336.0,72.3749,72.4834,72.138,72.2663,42336.0
2023-09-21 10:30:00,73.23,73.3,73.1,73.1,17032.0,72.2663,72.3354,72.138,72.138,17032.0
2023-09-21 10:35:00,73.11,73.52,72.95,73.52,25374.0,72.1479,72.5525,71.99,72.5525,25374.0
2023-09-21 10:40:00,73.54,73.54,73.27,73.31,12369.0,72.5722,72.5722,72.3058,72.3453,12369.0
2023-09-21 10:45:00,73.29,73.56,73.24,73.56,10600.0,72.3255,72.592,72.2762,72.592,10600.0
2023-09-21 10:50:00,73.61,73.65,73.39,73.49,14006.0,72.6413,72.6808,72.4242,72.5229,14006.0
2023-09-21 10:55:00,73.48,73.5,73.31,73.33,10517.0,72.513,72.5328,72.3453,72.365,10517.0
2023-09-21 11:00:00,73.33,73.37,72.99,72.99,77377.0,72.365,72.4045,72.0295,72.0295,77377.0
2023-09-21 11:05:00,73.02,73.27,72.94,73.14,12750.0,72.0591,72.3058,71.9801,72.1775,12750.0
2023-09-21 11:10:00,73.18,73.23,73.04,73.12,21850.0,72.217,72.2663,72.0788,72.1578,21850.0
2023-09-21 11:15:00,73.09,73.12,73.0,73.06,7908.0,72.1282,72.1578,72.0393,72.0986,7908.0
2023-09-21 11:20:00,73.04,73.21,73.04,73.17,14333.0,72.0788,72.2466,72.0788,72.2071,14333.0
2023-09-21 11:25:00,73.19,73.26,73.12,73.2,15726.0,72.2268,72.2959,72.1578,72.2367,15726.0
2023-09-21 11:30:00,73.17,73.59,73.17,73.58,13425.0,72.2071,72.6216,72.2071,72.6117,13425.0
2023-09-21 11:35:00,73.55,73.58,73.36,73.41,15883.0,72.5821,72.6117,72.3946,72.444,15883.0
2023-09-21 11:40:00,73.42,73.42,73.3,73.41,9864.0,72.4538,72.4538,72.3354,72.444,9864.0
2023-09-21 11:45:00,73.4,73.54,73.4,73.54,12887.0,72.4341,72.5722,72.4341,72.5722,12887.0
2023-09-21 11:50:00,73.51,73.65,73.48,73.59,12536.0,72.5426,72.6808,72.513,72.6216,12536.0
2023-09-21 11:55:00,73.59,73.64,73.35,73.39,9335.0,72.6216,72.6709,72.3847,72.4242,9335.0
2023-09-21 12:00:00,73.32,73.34,73.21,73.34,9133.0,72.3551,72.3749,72.2466,72.3749,9133.0
2023-09-21 12:05:00,73.39,73.48,73.38,73.45,6819.0,72.4242,72.513,72.4143,72.4834,6819.0
2023-09-21 12:10:00,73.47,73.47,73.33,73.39,6171.0,72.5032,72.5032,72.365,72.4242,6171.0
2023-09-21 12:15:00,73.37,73.43,73.34,73.36,8278.0,72.4045,72.4637,72.3749,72.3946,8278.0
2023-09-21 12:20:00,73.37,73.49,73.36,73.45,9924.0,72.4045,72.5229,72.3946,72.4834,9924.0
2023-09-21 12:25:00,73.44,73.5,73.29,73.48,6878.0,72.4736,72.5328,72.3255,72.513,6878.0
2023-09-21 12:30:00,73.49,73.69,73.49,73.67,11779.0,72.5229,72.7203,72.5229,72.7005,11779.0
2023-09-21 12:35:00,73.63,73.64,73.5,73.6,14085.0,72.6611,72.6709,72.5328,72.6315,14085.0
2023-09-21 12:40:00,73.6,73.76,73.55,73.63,11753.0,72.6315,72.7893,72.5821,72.6611,11753.0
2023-09-21 12:45:00,73.67,73.73,73.54,73.63,7128.0,72.7005,72.7597,72.5722,72.6611,7128.0
2023-09-21 12:50:00,73.59,73.7,73.56,73.65,4304.0,72.6216,72.7301,72.592,72.6808,4304.0
2023-09-21 12:55:00,73.57,73.57,73.48,73.55,4742.0,72.6018,72.6018,72.513,72.5821,4742.0
2023-09-21 13:00:00,73.54,73.69,73.5,73.63,10650.0,72.5722,72.7203,72.5328,72.6611,10650.0
2023-09-21 13:05:00,73.66,73.76,73.63,73.73,10731.0,72.6907,72.7893,72.6611,72.7597,10731.0
2023-09-21 13:10:00,73.73,73.99,73.72,73.9,9185.0,72.7597,73.0163,72.7499,72.9275,9185.0
2023-09-21 13:15:00,73.95,74.04,73.95,74.0,6973.0,72.9768,73.0657,72.9768,73.0262,6973.0
2023-09-21 13:20:00,73.99,74.09,73.95,74.04,6903.0,73.0163,73.115,72.9768,73.0657,6903.0
2023-09-21 13:25:00,74.04,74.16,74.03,74.05,6848.0,73.0657,73.1841,73.0558,73.0755,6848.0
2023-09-21 13:30:00,74.03,74.25,74.03,74.09,6286.0,73.0558,73.2729,73.0558,73.115,6286.0
2023-09-21 13:35:00,74.1,74.19,74.07,74.13,11471.0,73.1249,73.2137,73.0953,73.1545,11471.0
2023-09-21 13:40:00,74.13,74.3,74.11,74.14,12410.0,73.1545,73.3222,73.1347,73.1643,12410.0
2023-09-21 13:45:00,74.15,74.22,74.12,74.16,6809.0,73.1742,73.2433,73.1446,73.1841,6809.0
2023-09-21 13:50:00,74.15,74.32,74.13,74.27,4932.0,73.1742,73.342,73.1545,73.2926,4932.0
2023-09-21 13:55:00,74.32,74.37,74.26,74.31,6118.0,73.342,73.3913,73.2828,73.3321,6118.0
2023-09-21 14:00:00,74.32,74.33,74.18,74.21,7907.0,73.342,73.3518,73.2038,73.2334,7907.0
2023-09-21 14:05:00,74.2,74.4,74.19,74.32,8394.0,73.2236,73.4209,73.2137,73.342,8394.0
2023-09-21 14:10:00,74.33,74.35,74.18,74.18,5574.0,73.3518,73.3716,73.2038,73.2038,5574.0
2023-09-21 14:15:00,74.21,74.21,74.13,74.18,13306.0,73.2334,73.2334,73.1545,73.2038,13306.0
2023-09-21 14:20:00,74.19,74.29,74.14,74.29,13439.0,73.2137,73.3124,73.1643,73.3124,13439.0
2023-09-21 14:25:00,74.28,74.28,74.06,74.06,7412.0,73.3025,73.3025,73.0854,73.0854,7412.0
2023-09-21 14:30:00,74.05,74.12,74.01,74.02,6953.0,73.0755,73.1446,73.0361,73.0459,6953.0
2023-09-21 14:35:00,74.0,74.12,73.94,74.11,9079.0,73.0262,73.1446,72.967,73.1347,9079.0
2023-09-21 14:40:00,74.13,74.2,74.1,74.13,9603.0,73.1545,73.2236,73.1249,73.1545,9603.0
2023-09-21 14:45:00,74.13,74.16,74.04,74.16,8028.0,73.1545,73.1841,73.0657,73.1841,8028.0
2023-09-21 14:50:00,74.1,74.22,74.08,74.22,4318.0,73.1249,73.2433,73.1051,73.2433,4318.0
2023-09-21 14:55:00,74.22,74.23,74.07,74.1,19361.0,73.2433,73.2532,73.0953,73.1249,19361.0
2023-09-21 15:00:00,74.11,74.23,74.05,74.21,8875.0,73.1347,73.2532,73.0755,73.2334,8875.0
2023-09-21 15:05:00,74.22,74.23,74.13,74.19,11025.0,73.2433,73.2532,73.1545,73.2137,11025.0
2023-09-21 15:10:00,74.18,74.24,74.12,74.22,8428.0,73.2038,73.263,73.1446,73.2433,8428.0
2023-09-21 15:15:00,74.22,74.25,74.11,74.17,19154.0,73.2433,73.2729,73.1347,73.194,19154.0
2023-09-21 15:20:00,74.19,74.23,74.02,74.02,25420.0,73.2137,73.2532,73.0459,73.0459,25420.0
2023-09-21 15:25:00,74.04,74.08,73.91,73.98,18345.0,73.0657,73.1051,72.9374,73.0065,18345.0
2023-09-21 15:30:00,73.96,74.14,73.96,74.06,23593.0,72.9867,73.1643,72.9867,73.0854,23593.0
2023-09-21 15:35:00,74.09,74.13,74.01,74.1,24763.0,73.115,73.1545,73.0361,73.1249,24763.0
2023-09-21 15:40:00,74.11,74.13,73.89,74.0,32923.0,73.1347,73.1545,72.9176,73.0262,32923.0
2023-09-21 15:45:00,73.98,74.1,73.96,73.97,41059.0,73.0065,73.1249,72.9867,72.9966,41059.0
2023-09-21 15:50:00,73.97,73.98,73.8,73.86,82671.0,72.9966,73.0065,72.8288,72.888,82671.0
2023-09-21 15:55:00,73.85,73.95,73.75,73.9,244926.0,72.8782,72.9768,72.7795,72.9275,244926.0
2023-09-22 09:30:00,74.43,74.56,74.06,74.08,35653.0,73.4505,73.5788,73.0854,73.1051,35653.0
2023-09-22 09:35:00,74.07,74.37,74.04,74.1,18607.0,73.0953,73.3913,73.0657,73.1249,18607.0
2023-09-22 09:40:00,74.18,74.18,73.87,74.04,6567.0,73.2038,73.2038,72.8979,73.0657,6567.0
2023-09-22 09:45:00,74.02,74.08,73.8,73.89,9540.0,73.0459,73.1051,72.8288,72.9176,9540.0
2023-09-22 09:50:00,74.01,74.17,73.73,73.77,11189.0,73.0361,73.194,72.7597,72.7992,11189.0
2023-09-22 09:55:00,73.79,74.04,73.75,73.98,8613.0,72.819,73.0657,72.7795,73.0065,8613.0
2023-09-22 10:00:00,74.02,74.02,73.76,74.02,17360.0,73.0459,73.0459,72.7893,73.0459,17360.0
2023-09-22 10:05:00,74.05,74.17,73.84,73.84,13789.0,73.0755,73.194,72.8683,72.8683,13789.0
2023-09-22 10:10:00,73.84,73.88,73.46,73.46,10695.0,72.8683,72.9078,72.4933,72.4933,10695.0
2023-09-22 10:15:00,73.44,73.56,73.33,73.56,13611.0,72.4736,72.592,72.365,72.592,13611.0
2023-09-22 10:20:00,73.59,73.76,73.53,73.71,14211.0,72.6216,72.7893,72.5624,72.74,14211.0
2023-09-22 10:25:00,73.65,73.75,73.59,73.7,6765.0,72.6808,72.7795,72.6216,72.7301,6765.0
2023-09-22 10:30:00,73.74,74.19,73.72,74.19,9494.0,72.7696,73.2137,72.7499,73.2137,9494.0
2023-09-22 10:35:00,74.2,74.26,74.1,74.12,8253.0,73.2236,73.2828,73.1249,73.1446,8253.0
2023-09-22 10:40:00,74.11,74.24,74.0,74.24,4411.0,73.1347,73.263,73.0262,73.263,4411.0
2023-09-22 10:45:00,74.22,74.32,74.19,74.24,4599.0,73.2433,73.342,73.2137,73.263,4599.0
2023-09-22 10:50:00,74.28,74.29,74.03,74.26,8759.0,73.3025,73.3124,73.0558,73.2828,8759.0
2023-09-22 10:55:00,74.31,74.43,74.31,74.43,6272.0,73.3321,73.4505,73.3321,73.4505,6272.0
2023-09-22 11:00:00,74.43,74.51,74.21,74.36,14356.0,73.4505,73.5295,73.2334,73.3815,14356.0
2023-09-22 11:05:00,74.37,74.46,74.29,74.29,10417.0,73.3913,73.4801,73.3124,73.3124,10417.0
2023-09-22 11:10:00,74.25,74.26,74.08,74.23,10146.0,73.2729,73.2828,73.1051,73.2532,10146.0
2023-09-22 11:15:00,74.24,74.26,74.0,74.19,11334.0,73.263,73.2828,73.0262,73.2137,11334.0
2023-09-22 11:20:00,74.23,74.3,74.02,74.04,11684.0,73.2532,73.3222,73.0459,73.0657,11684.0
2023-09-22 11:25:00,74.05,74.22,74.05,74.19,11274.0,73.0755,73.2433,73.0755,73.2137,11274.0
2023-09-22 11:30:00,74.17,74.29,74.11,74.25,7751.0,73.194,73.3124,73.1347,73.2729,7751.0
2023-09-22 11:35:00,74.29,74.36,74.17,74.27,5038.0,73.3124,73.3815,73.194,73.2926,5038.0
2023-09-22 11:40:00,74.27,74.28,74.15,74.2,10727.0,73.2926,73.3025,73.1742,73.2236,10727.0
2023-09-22 11:45:00,74.2,74.34,74.14,74.26,8247.0,73.2236,73.3617,73.1643,73.2828,8247.0
2023-09-22 11:50:00,74.27,74.32,74.13,74.17,8434.0,73.2926,73.342,73.1545,73.194,8434.0
2023-09-22 11:55:00,74.17,74.23,74.06,74.14,7730.0,73.194,73.2532,73.0854,73.1643,7730.0
2023-09-22 12:00:00,74.14,74.22,74.12,74.18,5495.0,73.1643,73.2433,73.1446,73.2038,5495.0
2023-09-22 12:05:00,74.14,74.31,74.14,74.31,7133.0,73.1643,73.3321,73.1643,73.3321,7133.0
2023-09-22 12:10:00,74.33,74.38,74.27,74.3,10491.0,73.3518,73.4012,73.2926,73.3222,10491.0
2023-09-22 12:15:00,74.27,74.35,74.22,74.22,4970.0,73.2926,73.3716,73.2433,73.2433,4970.0
2023-09-22 12:20:00,74.2,74.27,74.13,74.25,3788.0,73.2236,73.2926,73.1545,73.2729,3788.0
2023-09-22 12:25:00,74.25,74.29,74.19,74.19,4724.0,73.2729,73.3124,73.2137,73.2137,4724.0
2023-09-22 12:30:00,74.19,74.3,74.19,74.3,5938.0,73.2137,73.3222,73.2137,73.3222,5938.0
2023-09-22 12:35:00,74.3,74.34,74.26,74.28,3702.0,73.3222,73.3617,73.2828,73.3025,3702.0
2023-09-22 12:40:00,74.27,74.35,74.26,74.28,5536.0,73.2926,73.3716,73.2828,73.3025,5536.0
2023-09-22 12:45:00,74.26,74.26,74.03,74.09,4810.0,73.2828,73.2828,73.0558,73.115,4810.0
2023-09-22 12:50:00,74.14,74.16,74.06,74.14,4216.0,73.1643,73.1841,73.0854,73.1643,4216.0
2023-09-22 12:55:00,74.11,74.23,74.1,74.1,3345.0,73.1347,73.2532,73.1249,73.1249,3345.0
2023-09-22 13:00:00,74.1,74.14,73.98,74.14,5684.0,73.1249,73.1643,73.0065,73.1643,5684.0
2023-09-22 13:05:00,74.15,74.27,74.14,74.18,4830.0,73.1742,73.2926,73.1643,73.2038,4830.0
2023-09-22 13:10:00,74.19,74.23,74.08,74.08,5998.0,73.2137,73.2532,73.1051,73.1051,5998.0
2023-09-22 13:15:00,74.08,74.13,73.96,74.03,5582.0,73.1051,73.1545,72.9867,73.0558,5582.0
2023-09-22 13:20:00,74.05,74.05,73.88,73.92,7461.0,73.0755,73.0755,72.9078,72.9472,7461.0
2023-09-22 13:25:00,73.94,74.06,73.86,74.06,9661.0,72.967,73.0854,72.888,73.0854,9661.0
2023-09-22 13:30:00,74.09,74.1,73.83,73.9,4455.0,73.115,73.1249,72.8584,72.9275,4455.0
2023-09-22 13:35:00,73.9,74.08,73.8,73.85,8850.0,72.9275,73.1051,72.8288,72.8782,8850.0
2023-09-22 13:40:00,73.82,73.88,73.76,73.8,5504.0,72.8486,72.9078,72.7893,72.8288,5504.0
2023-09-22 13:45:00,73.78,73.85,73.74,73.81,7480.0,72.8091,72.8782,72.7696,72.8387,7480.0
2023-09-22 13:50:00,73.83,73.93,73.83,73.88,7621.0,72.8584,72.9571,72.8584,72.9078,7621.0
2023-09-22 13:55:00,73.89,73.89,73.76,73.81,13829.0,72.9176,72.9176,72.7893,72.8387,13829.0
2023-09-22 14:00:00,73.81,73.94,73.8,73.91,9198.0,72.8387,72.967,72.8288,72.9374,9198.0
2023-09-22 14:05:00,73.93,73.95,73.84,73.88,6387.0,72.9571,72.9768,72.8683,72.9078,6387.0
2023-09-22 14:10:00,73.87,73.88,73.66,73.7,4354.0,72.8979,72.9078,72.6907,72.7301,4354.0
2023-09-22 14:15:00,73.7,73.73,73.59,73.71,7429.0,72.7301,72.7597,72.6216,72.74,7429.0
2023-09-22 14:20:00,73.76,73.85,73.75,73.85,4464.0,72.7893,72.8782,72.7795,72.8782,4464.0
2023-09-22 14:25:00,73.85,73.9,73.77,73.82,5684.0,72.8782,72.9275,72.7992,72.8486,5684.0
2023-09-22 14:30:00,73.81,73.88,73.81,73.88,5614.0,72.8387,72.9078,72.8387,72.9078,5614.0
2023-09-22 14:35:00,73.87,73.91,73.82,73.84,8199.0,72.8979,72.9374,72.8486,72.8683,8199.0
2023-09-22 14:40:00,73.83,73.86,73.76,73.84,5356.0,72.8584,72.888,72.7893,72.8683,5356.0
2023-09-22 14:45:00,73.87,74.01,73.85,74.01,4573.0,72.8979,73.0361,72.8782,73.0361,4573.0
2023-09-22 14:50:00,73.98,73.98,73.89,73.97,9041.0,73.0065,73.0065,72.9176,72.9966,9041.0
2023-09-22 14:55:00,73.97,74.0,73.91,73.95,5423.0,72.9966,73.0262,72.9374,72.9768,5423.0
2023-09-22 15:00:00,73.96,74.26,73.96,74.19,11816.0,72.9867,73.2828,72.9867,73.2137,11816.0
2023-09-22 15:05:00,74.19,74.47,74.18,74.47,8797.0,73.2137,73.49,73.2038,73.49,8797.0
2023-09-22 15:10:00,74.48,74.49,74.36,74.37,12335.0,73.4999,73.5097,73.3815,73.3913,12335.0
2023-09-22 15:15:00,74.4,74.44,74.36,74.37,6967.0,73.4209,73.4604,73.3815,73.3913,6967.0
2023-09-22 15:20:00,74.38,74.45,74.34,74.41,8969.0,73.4012,73.4703,73.3617,73.4308,8969.0
2023-09-22 15:25:00,74.42,74.44,74.33,74.36,10873.0,73.4407,73.4604,73.3518,73.3815,10873.0
2023-09-22 15:30:00,74.37,74.4,74.2,74.2,14724.0,73.3913,73.4209,73.2236,73.2236,14724.0
2023-09-22 15:35:00,74.18,74.26,74.12,74.21,23916.0,73.2038,73.2828,73.1446,73.2334,23916.0
2023-09-22 15:40:00,74.22,74.23,74.04,74.04,15171.0,73.2433,73.2532,73.0657,73.0657,15171.0
2023-09-22 15:45:00,74.02,74.09,73.91,73.91,24678.0,73.0459,73.115,72.9374,72.9374,24678.0
2023-09-22 15:50:00,73.91,73.93,73.81,73.82,44249.0,72.9374,72.9571,72.8387,72.8486,44249.0
2023-09-22 15:55:00,73.84,73.99,73.84,73.93,87720.0,72.8683,73.0163,72.8683,72.9571,87720.0
2023-09-25 09:30:00,73.54,74.09,73.4,74.05,21612.0,72.5722,73.115,72.4341,73.0755,21612.0
2023-09-25 09:35:00,74.16,74.32,73.99,74.2,36868.0,73.1841,73.342,73.0163,73.2236,36868.0
2023-09-25 09:40:00,74.19,74.52,74.0,74.4,16413.0,73.2137,73.5393,73.0262,73.4209,16413.0
2023-09-25 09:45:00,74.4,74.5,74.09,74.09,14296.0,73.4209,73.5196,73.115,73.115,14296.0
2023-09-25 09:50:00,74.1,74.26,73.85,74.02,15398.0,73.1249,73.2828,72.8782,73.0459,15398.0
2023-09-25 09:55:00,74.07,74.17,73.89,73.97,8371.0,73.0953,73.194,72.9176,72.9966,8371.0
2023-09-25 10:00:00,73.9,74.06,73.7,73.8,11119.0,72.9275,73.0854,72.7301,72.8288,11119.0
2023-09-25 10:05:00,73.77,73.89,73.71,73.81,6456.0,72.7992,72.9176,72.74,72.8387,6456.0
2023-09-25 10:10:00,73.9,74.16,73.87,74.11,14789.0,72.9275,73.1841,72.8979,73.1347,14789.0
2023-09-25 10:15:00,74.09,74.21,73.89,73.89,6109.0,73.115,73.2334,72.9176,72.9176,6109.0
2023-09-25 10:20:00,73.97,74.16,73.96,74.14,9268.0,72.9966,73.1841,72.9867,73.1643,9268.0
2023-09-25 10:25:00,74.08,74.2,73.85,74.2,8022.0,73.1051,73.2236,72.8782,73.2236,8022.0
2023-09-25 10:30:00,74.23,74.24,73.8,73.88,12861.0,73.2532,73.263,72.8288,72.9078,12861.0
2023-09-25 10:35:00,73.85,74.09,73.84,73.96,10373.0,72.8782,73.115,72.8683,72.9867,10373.0
2023-09-25 10:40:00,73.93,73.97,73.76,73.96,6924.0,72.9571,72.9966,72.7893,72.9867,6924.0
2023-09-25 10:45:00,73.97,74.01,73.77,73.83,9158.0,72.9966,73.0361,72.7992,72.8584,9158.0
2023-09-25 10:50:00,73.79,73.84,73.67,73.84,2975.0,72.819,72.8683,72.7005,72.8683,2975.0
2023-09-25 10:55:00,73.92,73.97,73.84,73.84,7640.0,72.9472,72.9966,72.8683,72.8683,7640.0
2023-09-25 11:00:00,73.85,73.97,73.83,73.91,6297.0,72.8782,72.9966,72.8584,72.9374,6297.0
2023-09-25 11:05:00,73.94,74.08,73.89,74.06,13968.0,72.967,73.1051,72.9176,73.0854,13968.0
2023-09-25 11:10:00,74.13,74.27,74.12,74.27,3574.0,73.1545,73.2926,73.1446,73.2926,3574.0
2023-09-25 11:15:00,74.29,74.48,74.27,74.44,7108.0,73.3124,73.4999,73.2926,73.4604,7108.0
2023-09-25 11:20:00,74.51,74.51,74.31,74.31,6691.0,73.5295,73.5295,73.3321,73.3321,6691.0
2023-09-25 11:25:00,74.33,74.42,74.28,74.28,4874.0,73.3518,73.4407,73.3025,73.3025,4874.0
2023-09-25 11:30:00,74.35,74.41,74.31,74.38,3741.0,73.3716,73.4308,73.3321,73.4012,3741.0
2023-09-25 11:35:00,74.41,74.44,74.33,74.36,3704.0,73.4308,73.4604,73.3518,73.3815,3704.0
2023-09-25 11:40:00,74.4,74.64,74.4,74.55,5829.0,73.4209,73.6578,73.4209,73.569,5829.0
2023-09-25 11:45:00,74.57,74.58,74.41,74.41,4428.0,73.5887,73.5986,73.4308,73.4308,4428.0
2023-09-25 11:50:00,74.44,74.45,74.36,74.4,3920.0,73.4604,73.4703,73.3815,73.4209,3920.0
2023-09-25 11:55:00,74.49,74.49,74.34,74.44,5676.0,73.5097,73.5097,73.3617,73.4604,5676.0
2023-09-25 12:00:00,74.43,74.43,74.37,74.4,3751.0,73.4505,73.4505,73.3913,73.4209,3751.0
2023-09-25 12:05:00,74.4,74.4,74.33,74.36,7113.0,73.4209,73.4209,73.3518,73.3815,7113.0
2023-09-25 12:10:00,74.32,74.41,74.3,74.4,5035.0,73.342,73.4308,73.3222,73.4209,5035.0
2023-09-25 12:15:00,74.38,74.56,74.35,74.52,5305.0,73.4012,73.5788,73.3716,73.5393,5305.0
2023-09-25 12:20:00,74.53,74.53,74.35,74.45,4471.0,73.5492,73.5492,73.3716,73.4703,4471.0
2023-09-25 12:25:00,74.43,74.43,74.35,74.36,2338.0,73.4505,73.4505,73.3716,73.3815,2338.0
2023-09-25 12:30:00,74.38,74.49,74.38,74.41,4369.0,73.4012,73.5097,73.4012,73.4308,4369.0
2023-09-25 12:35:00,74.39,74.47,74.37,74.4,2922.0,73.4111,73.49,73.3913,73.4209,2922.0
2023-09-25 12:40:00,74.42,74.54,74.42,74.52,3387.0,73.4407,73.5591,73.4407,73.5393,3387.0
2023-09-25 12:45:00,74.5,74.54,74.42,74.45,4357.0,73.5196,73.5591,73.4407,73.4703,4357.0
2023-09-25 12:50:00,74.43,74.44,74.34,74.44,5446.0,73.4505,73.4604,73.3617,73.4604,5446.0
2023-09-25 12:55:00,74.47,74.52,74.43,74.45,3536.0,73.49,73.5393,73.4505,73.4703,3536.0
2023-09-25 13:00:00,74.41,74.45,74.38,74.42,3550.0,73.4308,73.4703,73.4012,73.4407,3550.0
2023-09-25 13:05:00,74.42,74.63,74.42,74.63,13779.0,73.4407,73.6479,73.4407,73.6479,13779.0
2023-09-25 13:10:00,74.65,74.65,74.47,74.5,62925.0,73.6676,73.6676,73.49,73.5196,62925.0
2023-09-25 13:15:00,74.53,74.55,74.4,74.55,5602.0,73.5492,73.569,73.4209,73.569,5602.0
2023-09-25 13:20:00,74.55,74.63,74.53,74.54,5121.0,73.569,73.6479,73.5492,73.5591,5121.0
2023-09-25 13:25:00,74.52,74.6,74.42,74.51,22685.0,73.5393,73.6183,73.4407,73.5295,22685.0
2023-09-25 13:30:00,74.53,74.67,74.51,74.64,24408.0,73.5492,73.6874,73.5295,73.6578,24408.0
2023-09-25 13:35:00,74.67,74.73,74.56,74.56,23222.0,73.6874,73.7466,73.5788,73.5788,23222.0
2023-09-25 13:40:00,74.56,74.58,74.45,74.48,4825.0,73.5788,73.5986,73.4703,73.4999,4825.0
2023-09-25 13:45:00,74.51,74.58,74.47,74.55,4744.0,73.5295,73.5986,73.49,73.569,4744.0
2023-09-25 13:50:00,74.55,74.62,74.54,74.55,4654.0,73.569,73.638,73.5591,73.569,4654.0
2023-09-25 13:55:00,74.55,74.58,74.48,74.52,8798.0,73.569,73.5986,73.4999,73.5393,8798.0
2023-09-25 14:00:00,74.53,74.57,74.46,74.54,11553.0,73.5492,73.5887,73.4801,73.5591,11553.0
2023-09-25 14:05:00,74.55,74.67,74.55,74.6,6922.0,73.569,73.6874,73.569,73.6183,6922.0
2023-09-25 14:10:00,74.63,74.69,74.56,74.56,5654.0,73.6479,73.7071,73.5788,73.5788,5654.0
2023-09-25 14:15:00,74.58,74.62,74.49,74.54,2542.0,73.5986,73.638,73.5097,73.5591,2542.0
2023-09-25 14:20:00,74.53,74.54,74.39,74.39,9523.0,73.5492,73.5591,73.4111,73.4111,9523.0
2023-09-25 14:25:00,74.36,74.41,74.35,74.35,2980.0,73.3815,73.4308,73.3716,73.3716,2980.0
2023-09-25 14:30:00,74.34,74.46,74.33,74.44,3717.0,73.3617,73.4801,73.3518,73.4604,3717.0
2023-09-25 14:35:00,74.44,74.51,74.3,74.3,6484.0,73.4604,73.5295,73.3222,73.3222,6484.0
2023-09-25 14:40:00,74.35,74.38,74.23,74.23,3724.0,73.3716,73.4012,73.2532,73.2532,3724.0
2023-09-25 14:45:00,74.24,74.31,74.24,74.25,3394.0,73.263,73.3321,73.263,73.2729,3394.0
2023-09-25 14:50:00,74.29,74.29,74.19,74.19,5129.0,73.3124,73.3124,73.2137,73.2137,5129.0
2023-09-25 14:55:00,74.2,74.22,74.16,74.19,4698.0,73.2236,73.2433,73.1841,73.2137,4698.0
2023-09-25 15:00:00,74.22,74.24,74.0,74.02,9715.0,73.2433,73.263,73.0262,73.0459,9715.0
2023-09-25 15:05:00,73.98,74.0,73.93,73.99,6597.0,73.0065,73.0262,72.9571,73.0163,6597.0
2023-09-25 15:10:00,73.99,74.17,73.99,74.12,6870.0,73.0163,73.194,73.0163,73.1446,6870.0
2023-09-25 15:15:00,74.15,74.34,74.14,74.32,14115.0,73.1742,73.3617,73.1643,73.342,14115.0
2023-09-25 15:20:00,74.35,74.35,74.16,74.17,8374.0,73.3716,73.3716,73.1841,73.194,8374.0
2023-09-25 15:25:00,74.17,74.2,74.04,74.12,14963.0,73.194,73.2236,73.0657,73.1446,14963.0
2023-09-25 15:30:00,74.1,74.14,74.0,74.03,16057.0,73.1249,73.1643,73.0262,73.0558,16057.0
2023-09-25 15:35:00,74.03,74.08,74.0,74.07,15955.0,73.0558,73.1051,73.0262,73.0953,15955.0
2023-09-25 15:40:00,74.09,74.14,74.01,74.09,19420.0,73.115,73.1643,73.0361,73.115,19420.0
2023-09-25 15:45:00,74.07,74.1,73.99,74.03,24384.0,73.0953,73.1249,73.0163,73.0558,24384.0
2023-09-25 15:50:00,74.04,74.09,73.91,73.92,46145.0,73.0657,73.115,72.9374,72.9472,46145.0
2023-09-25 15:55:00,73.93,74.1,73.9,73.94,173987.0,72.9571,73.1249,72.9275,72.967,173987.0
2023-09-26 09:30:00,73.82,74.41,73.63,74.41,29807.0,72.8486,73.4308,72.6611,73.4308,29807.0
2023-09-26 09:35:00,74.38,74.49,74.18,74.38,16118.0,73.4012,73.5097,73.2038,73.4012,16118.0
2023-09-26 09:40:00,74.36,74.53,74.14,74.47,25815.0,73.3815,73.5492,73.1643,73.49,25815.0
2023-09-26 09:45:00,74.49,74.49,74.11,74.12,8377.0,73.5097,73.5097,73.1347,73.1446,8377.0
2023-09-26 09:50:00,74.07,74.15,73.92,74.03,10662.0,73.0953,73.1742,72.9472,73.0558,10662.0
2023-09-26 09:55:00,74.03,74.03,73.82,73.95,10785.0,73.0558,73.0558,72.8486,72.9768,10785.0
2023-09-26 10:00:00,73.95,74.23,73.8,73.81,11173.0,72.9768,73.2532,72.8288,72.8387,11173.0
2023-09-26 10:05:00,73.76,74.02,73.63,73.98,25456.0,72.7893,73.0459,72.6611,73.0065,25456.0
2023-09-26 10:10:00,73.95,74.03,73.67,73.73,9035.0,72.9768,73.0558,72.7005,72.7597,9035.0
2023-09-26 10:15:00,73.77,73.77,73.56,73.62,6963.0,72.7992,72.7992,72.592,72.6512,6963.0
2023-09-26 10:20:00,73.63,73.79,73.58,73.75,6567.0,72.6611,72.819,72.6117,72.7795,6567.0
2023-09-26 10:25:00,73.79,74.13,73.78,74.06,20294.0,72.819,73.1545,72.8091,73.0854,20294.0
2023-09-26 10:30:00,74.08,74.17,73.96,73.98,8754.0,73.1051,73.194,72.9867,73.0065,8754.0
2023-09-26 10:35:00,73.95,73.95,73.78,73.9,10371.0,72.9768,72.9768,72.8091,72.9275,10371.0
2023-09-26 10:40:00,73.9,74.22,73.9,74.19,8788.0,72.9275,73.2433,72.9275,73.2137,8788.0
2023-09-26 10:45:00,74.17,74.26,73.96,73.98,4738.0,73.194,73.2828,72.9867,73.0065,4738.0
2023-09-26 10:50:00,73.92,73.93,73.77,73.91,6950.0,72.9472,72.9571,72.7992,72.9374,6950.0
2023-09-26 10:55:00,73.93,74.05,73.91,74.02,10878.0,72.9571,73.0755,72.9374,73.0459,10878.0
2023-09-26 11:00:00,74.05,74.09,73.83,73.97,9733.0,73.0755,73.115,72.8584,72.9966,9733.0
2023-09-26 11:05:00,73.93,73.93,73.75,73.75,8710.0,72.9571,72.9571,72.7795,72.7795,8710.0
2023-09-26 11:10:00,73.76,73.85,73.69,73.79,37312.0,72.7893,72.8782,72.7203,72.819,37312.0
2023-09-26 11:15:00,73.75,73.99,73.74,73.9,13030.0,72.7795,73.0163,72.7696,72.9275,13030.0
2023-09-26 11:20:00,73.88,73.94,73.78,73.78,7078.0,72.9078,72.967,72.8091,72.8091,7078.0
2023-09-26 11:25:00,73.78,73.9,73.7,73.7,4078.0,72.8091,72.9275,72.7301,72.7301,4078.0
2023-09-26 11:30:00,73.7,73.88,73.66,73.85,31310.0,72.7301,72.9078,72.6907,72.8782,31310.0
2023-09-26 11:35:00,73.82,74.01,73.82,73.89,5806.0,72.8486,73.0361,72.8486,72.9176,5806.0
2023-09-26 11:40:00,73.85,73.93,73.75,73.89,3732.0,72.8782,72.9571,72.7795,72.9176,3732.0
2023-09-26 11:45:00,73.92,73.98,73.85,73.86,8473.0,72.9472,73.0065,72.8782,72.888,8473.0
2023-09-26 11:50:00,73.83,73.93,73.73,73.88,19851.0,72.8584,72.9571,72.7597,72.9078,19851.0
2023-09-26 11:55:00,73.89,73.92,73.83,73.83,4682.0,72.9176,72.9472,72.8584,72.8584,4682.0
2023-09-26 12:00:00,73.77,73.8,73.61,73.78,9033.0,72.7992,72.8288,72.6413,72.8091,9033.0
2023-09-26 12:05:00,73.73,73.8,73.66,73.79,18066.0,72.7597,72.8288,72.6907,72.819,18066.0
2023-09-26 12:10:00,73.78,73.82,73.61,73.66,11112.0,72.8091,72.8486,72.6413,72.6907,11112.0
2023-09-26 12:15:00,73.66,73.72,73.59,73.64,18975.0,72.6907,72.7499,72.6216,72.6709,18975.0
2023-09-26 12:20:00,73.61,73.8,73.54,73.78,9173.0,72.6413,72.8288,72.5722,72.8091,9173.0
2023-09-26 12:25:00,73.79,73.83,73.71,73.78,3800.0,72.819,72.8584,72.74,72.8091,3800.0
2023-09-26 12:30:00,73.78,73.78,73.64,73.66,4123.0,72.8091,72.8091,72.6709,72.6907,4123.0
2023-09-26 12:35:00,73.67,73.8,73.67,73.77,6487.0,72.7005,72.8288,72.7005,72.7992,6487.0
2023-09-26 12:40:00,73.79,73.83,73.72,73.74,9869.0,72.819,72.8584,72.7499,72.7696,9869.0
2023-09-26 12:45:00,73.75,73.77,73.63,73.71,9707.0,72.7795,72.7992,72.6611,72.74,9707.0
2023-09-26 12:50:00,73.69,73.79,73.69,73.76,2556.0,72.7203,72.819,72.7203,72.7893,2556.0
2023-09-26 12:55:00,73.76,73.76,73.63,73.68,5637.0,72.7893,72.7893,72.6611,72.7104,5637.0
2023-09-26 13:00:00,73.72,73.84,73.64,73.84,13149.0,72.7499,72.8683,72.6709,72.8683,13149.0
2023-09-26 13:05:00,73.82,73.82,73.62,73.71,15514.0,72.8486,72.8486,72.6512,72.74,15514.0
2023-09-26 13:10:00,73.68,73.76,73.67,73.69,5279.0,72.7104,72.7893,72.7005,72.7203,5279.0
2023-09-26 13:15:00,73.69,73.69,73.56,73.58,8735.0,72.7203,72.7203,72.592,72.6117,8735.0
2023-09-26 13:20:00,73.6,73.64,73.52,73.55,6141.0,72.6315,72.6709,72.5525,72.5821,6141.0
2023-09-26 13:25:00,73.51,73.52,73.43,73.47,6652.0,72.5426,72.5525,72.4637,72.5032,6652.0
2023-09-26 13:30:00,73.45,73.47,73.4,73.41,3261.0,72.4834,72.5032,72.4341,72.444,3261.0
2023-09-26 13:35:00,73.45,73.46,73.36,73.46,8737.0,72.4834,72.4933,72.3946,72.4933,8737.0
2023-09-26 13:40:00,73.46,73.47,73.3,73.34,4342.0,72.4933,72.5032,72.3354,72.3749,4342.0
2023-09-26 13:45:00,73.32,73.4,73.27,73.39,4266.0,72.3551,72.4341,72.3058,72.4242,4266.0
2023-09-26 13:50:00,73.43,73.66,73.43,73.63,19183.0,72.4637,72.6907,72.4637,72.6611,19183.0
2023-09-26 13:55:00,73.64,73.69,73.61,73.69,5614.0,72.6709,72.7203,72.6413,72.7203,5614.0
2023-09-26 14:00:00,73.69,73.72,73.53,73.59,8414.0,72.7203,72.7499,72.5624,72.6216,8414.0
2023-09-26 14:05:00,73.61,73.68,73.56,73.56,8739.0,72.6413,72.7104,72.592,72.592,8739.0
2023-09-26 14:10:00,73.55,73.58,73.43,73.5,5744.0,72.5821,72.6117,72.4637,72.5328,5744.0
2023-09-26 14:15:00,73.5,73.58,73.48,73.48,6101.0,72.5328,72.6117,72.513,72.513,6101.0
2023-09-26 14:20:00,73.5,73.62,73.5,73.6,3030.0,72.5328,72.6512,72.5328,72.6315,3030.0
2023-09-26 14:25:00,73.6,73.64,73.35,73.36,7643.0,72.6315,72.6709,72.3847,72.3946,7643.0
2023-09-26 14:30:00,73.36,73.43,73.25,73.3,17223.0,72.3946,72.4637,72.2861,72.3354,17223.0
2023-09-26 14:35:00,73.3,73.42,73.27,73.28,7190.0,72.3354,72.4538,72.3058,72.3157,7190.0
2023-09-26 14:40:00,73.28,73.37,73.27,73.36,6074.0,72.3157,72.4045,72.3058,72.3946,6074.0
2023-09-26 14:45:00,73.3,73.37,73.25,73.37,7038.0,72.3354,72.4045,72.2861,72.4045,7038.0
2023-09-26 14:50:00,73.38,73.42,73.34,73.39,7758.0,72.4143,72.4538,72.3749,72.4242,7758.0
2023-09-26 14:55:00,73.4,73.45,73.35,73.45,9227.0,72.4341,72.4834,72.3847,72.4834,9227.0
2023-09-26 15:00:00,73.45,73.45,73.29,73.4,10804.0,72.4834,72.4834,72.3255,72.4341,10804.0
2023-09-26 15:05:00,73.38,73.43,73.36,73.39,6824.0,72.4143,72.4637,72.3946,72.4242,6824.0
2023-09-26 15:10:00,73.37,73.42,73.33,73.38,10035.0,72.4045,72.4538,72.365,72.4143,10035.0
2023-09-26 15:15:00,73.41,73.41,73.22,73.34,23291.0,72.444,72.444,72.2565,72.3749,23291.0
2023-09-26 15:20:00,73.34,73.37,73.24,73.31,16466.0,72.3749,72.4045,72.2762,72.3453,16466.0
2023-09-26 15:25:00,73.31,73.32,73.21,73.24,21046.0,72.3453,72.3551,72.2466,72.2762,21046.0
2023-09-26 15:30:00,73.25,73.33,73.25,73.3,17446.0,72.2861,72.365,72.2861,72.3354,17446.0
2023-09-26 15:35:00,73.31,73.37,73.24,73.3,17210.0,72.3453,72.4045,72.2762,72.3354,17210.0
2023-09-26 15:40:00,73.31,73.39,73.29,73.37,19870.0,72.3453,72.4242,72.3255,72.4045,19870.0
2023-09-26 15:45:00,73.37,73.4,73.32,73.33,27869.0,72.4045,72.4341,72.3551,72.365,27869.0
2023-09-26 15:50:00,73.32,73.32,73.18,73.18,41607.0,72.3551,72.3551,72.217,72.217,41607.0
2023-09-26 15:55:00,73.18,73.3,73.17,73.28,106280.0,72.217,72.3354,72.2071,72.3157,106280.0
2023-09-27 09:30:00,74.11,74.32,73.46,74.02,27806.0,73.1347,73.342,72.4933,73.0459,27806.0
2023-09-27 09:35:00,74.07,74.34,73.94,74.33,11484.0,73.0953,73.3617,72.967,73.3518,11484.0
2023-09-27 09:40:00,74.26,74.26,73.81,73.94,8589.0,73.2828,73.2828,72.8387,72.967,8589.0
2023-09-27 09:45:00,73.91,74.0,73.78,73.89,9453.0,72.9374,73.0262,72.8091,72.9176,9453.0
2023-09-27 09:50:00,73.88,74.08,73.85,73.97,3025.0,72.9078,73.1051,72.8782,72.9966,3025.0
2023-09-27 09:55:00,74.02,74.06,73.92,74.03,4296.0,73.0459,73.0854,72.9472,73.0558,4296.0
2023-09-27 10:00:00,74.11,74.25,73.93,74.02,21950.0,73.1347,73.2729,72.9571,73.0459,21950.0
2023-09-27 10:05:00,74.0,74.14,73.95,73.99,3898.0,73.0262,73.1643,72.9768,73.0163,3898.0
2023-09-27 10:10:00,74.02,74.02,73.71,73.75,3163.0,73.0459,73.0459,72.74,72.7795,3163.0
2023-09-27 10:15:00,73.8,73.92,73.79,73.88,2168.0,72.8288,72.9472,72.819,72.9078,2168.0
2023-09-27 10:20:00,73.95,74.12,73.83,74.07,10388.0,72.9768,73.1446,72.8584,73.0953,10388.0
2023-09-27 10:25:00,74.13,74.16,74.04,74.12,24649.0,73.1545,73.1841,73.0657,73.1446,24649.0
2023-09-27 10:30:00,74.12,74.19,73.99,74.12,7398.0,73.1446,73.2137,73.0163,73.1446,7398.0
2023-09-27 10:35:00,74.11,74.25,73.94,74.16,5492.0,73.1347,73.2729,72.967,73.1841,5492.0
2023-09-27 10:40:00,74.06,74.12,74.0,74.07,4250.0,73.0854,73.1446,73.0262,73.0953,4250.0
2023-09-27 10:45:00,74.15,74.18,74.04,74.1,3375.0,73.1742,73.2038,73.0657,73.1249,3375.0
2023-09-27 10:50:00,74.1,74.11,73.66,73.79,5421.0,73.1249,73.1347,72.6907,72.819,5421.0
2023-09-27 10:55:00,73.78,73.84,73.67,73.72,5512.0,72.8091,72.8683,72.7005,72.7499,5512.0
2023-09-27 11:00:00,73.75,73.88,73.72,73.82,5926.0,72.7795,72.9078,72.7499,72.8486,5926.0
2023-09-27 11:05:00,73.81,73.91,73.73,73.85,3591.0,72.8387,72.9374,72.7597,72.8782,3591.0
2023-09-27 11:10:00,73.82,73.9,73.75,73.9,2622.0,72.8486,72.9275,72.7795,72.9275,2622.0
2023-09-27 11:15:00,73.8,73.89,73.71,73.73,3995.0,72.8288,72.9176,72.74,72.7597,3995.0
2023-09-27 11:20:00,73.73,73.79,73.65,73.67,4438.0,72.7597,72.819,72.6808,72.7005,4438.0
2023-09-27 11:25:00,73.64,73.87,73.63,73.83,5056.0,72.6709,72.8979,72.6611,72.8584,5056.0
2023-09-27 11:30:00,73.82,73.83,73.7,73.74,3375.0,72.8486,72.8584,72.7301,72.7696,3375.0
2023-09-27 11:35:00,73.75,73.76,73.55,73.56,3374.0,72.7795,72.7893,72.5821,72.592,3374.0
2023-09-27 11:40:00,73.55,73.59,73.44,73.46,9401.0,72.5821,72.6216,72.4736,72.4933,9401.0
2023-09-27 11:45:00,73.42,73.45,73.31,73.36,12699.0,72.4538,72.4834,72.3453,72.3946,12699.0
2023-09-27 11:50:00,73.39,73.46,73.32,73.38,20202.0,72.4242,72.4933,72.3551,72.4143,20202.0
2023-09-27 11:55:00,73.43,73.49,73.35,73.4,4469.0,72.4637,72.5229,72.3847,72.4341,4469.0
2023-09-27 12:00:00,73.37,73.37,72.96,72.96,8417.0,72.4045,72.4045,71.9999,71.9999,8417.0
2023-09-27 12:05:00,72.95,73.07,72.88,72.88,8454.0,71.99,72.1084,71.9209,71.9209,8454.0
2023-09-27 12:10:00,72.89,72.94,72.8,72.87,11906.0,71.9308,71.9801,71.842,71.9111,11906.0
2023-09-27 12:15:00,72.87,72.96,72.78,72.92,27514.0,71.9111,71.9999,71.8222,71.9604,27514.0
2023-09-27 12:20:00,72.93,73.08,72.93,73.05,8547.0,71.9703,72.1183,71.9703,72.0887,8547.0
2023-09-27 12:25:00,73.06,73.07,72.95,73.0,22489.0,72.0986,72.1084,71.99,72.0393,22489.0
2023-09-27 12:30:00,73.07,73.12,73.01,73.11,7633.0,72.1084,72.1578,72.0492,72.1479,7633.0
2023-09-27 12:35:00,73.09,73.17,73.02,73.09,16531.0,72.1282,72.2071,72.0591,72.1282,16531.0
2023-09-27 12:40:00,73.12,73.23,73.08,73.15,11419.0,72.1578,72.2663,72.1183,72.1874,11419.0
2023-09-27 12:45:00,73.17,73.25,73.17,73.22,2212.0,72.2071,72.2861,72.2071,72.2565,2212.0
2023-09-27 12:50:00,73.24,73.25,73.17,73.23,4185.0,72.2762,72.2861,72.2071,72.2663,4185.0
2023-09-27 12:55:00,73.21,73.21,73.14,73.18,3436.0,72.2466,72.2466,72.1775,72.217,3436.0
2023-09-27 13:00:00,73.24,73.31,73.21,73.24,6098.0,72.2762,72.3453,72.2466,72.2762,6098.0
2023-09-27 13:05:00,73.25,73.28,73.17,73.24,5483.0,72.2861,72.3157,72.2071,72.2762,5483.0
2023-09-27 13:10:00,73.26,73.26,73.09,73.11,6933.0,72.2959,72.2959,72.1282,72.1479,6933.0
2023-09-27 13:15:00,73.1,73.2,73.05,73.2,5990.0,72.138,72.2367,72.0887,72.2367,5990.0
2023-09-27 13:20:00,73.2,73.2,73.04,73.08,6994.0,72.2367,72.2367,72.0788,72.1183,6994.0
2023-09-27 13:25:00,73.09,73.11,72.85,72.96,14107.0,72.1282,72.1479,71.8913,71.9999,14107.0
2023-09-27 13:30:00,72.95,73.07,72.93,73.0,3820.0,71.99,72.1084,71.9703,72.0393,3820.0
2023-09-27 13:35:00,72.97,72.99,72.89,72.99,6666.0,72.0097,72.0295,71.9308,72.0295,6666.0
2023-09-27 13:40:00,73.0,73.05,72.87,73.03,7034.0,72.0393,72.0887,71.9111,72.069,7034.0
2023-09-27 13:45:00,73.03,73.12,73.02,73.03,5945.0,72.069,72.1578,72.0591,72.069,5945.0
2023-09-27 13:50:00,73.06,73.11,73.01,73.09,2414.0,72.0986,72.1479,72.0492,72.1282,2414.0
2023-09-27 13:55:00,73.12,73.12,72.92,72.92,4490.0,72.1578,72.1578,71.9604,71.9604,4490.0
2023-09-27 14:00:00,72.93,73.04,72.87,73.0,7841.0,71.9703,72.0788,71.9111,72.0393,7841.0
2023-09-27 14:05:00,73.01,73.02,72.89,72.94,6946.0,72.0492,72.0591,71.9308,71.9801,6946.0
2023-09-27 14:10:00,72.95,73.02,72.93,72.97,15170.0,71.99,72.0591,71.9703,72.0097,15170.0
2023-09-27 14:15:00,72.97,73.02,72.86,72.88,19338.0,72.0097,72.0591,71.9012,71.9209,19338.0
2023-09-27 14:20:00,72.9,72.99,72.87,72.98,11097.0,71.9407,72.0295,71.9111,72.0196,11097.0
2023-09-27 14:25:00,73.01,73.12,72.96,73.07,5815.0,72.0492,72.1578,71.9999,72.1084,5815.0
2023-09-27 14:30:00,73.17,73.3,73.16,73.17,7038.0,72.2071,72.3354,72.1972,72.2071,7038.0
2023-09-27 14:35:00,73.16,73.28,73.16,73.24,4306.0,72.1972,72.3157,72.1972,72.2762,4306.0
2023-09-27 14:40:00,73.24,73.47,73.21,73.39,8407.0,72.2762,72.5032,72.2466,72.4242,8407.0
2023-09-27 14:45:00,73.4,73.5,73.39,73.47,7816.0,72.4341,72.5328,72.4242,72.5032,7816.0
2023-09-27 14:50:00,73.52,73.58,73.42,73.55,8535.0,72.5525,72.6117,72.4538,72.5821,8535.0
2023-09-27 14:55:00,73.55,73.63,73.51,73.54,5607.0,72.5821,72.6611,72.5426,72.5722,5607.0
2023-09-27 15:00:00,73.55,73.73,73.46,73.72,13401.0,72.5821,72.7597,72.4933,72.7499,13401.0
2023-09-27 15:05:00,73.72,73.95,73.7,73.89,11027.0,72.7499,72.9768,72.7301,72.9176,11027.0
2023-09-27 15:10:00,73.9,73.91,73.69,73.7,7078.0,72.9275,72.9374,72.7203,72.7301,7078.0
2023-09-27 15:15:00,73.71,73.73,73.54,73.58,7947.0,72.74,72.7597,72.5722,72.6117,7947.0
2023-09-27 15:20:00,73.58,73.72,73.54,73.67,21250.0,72.6117,72.7499,72.5722,72.7005,21250.0
2023-09-27 15:25:00,73.69,73.82,73.67,73.76,16363.0,72.7203,72.8486,72.7005,72.7893,16363.0
2023-09-27 15:30:00,73.76,73.8,73.73,73.78,40287.0,72.7893,72.8288,72.7597,72.8091,40287.0
2023-09-27 15:35:00,73.75,73.77,73.61,73.7,36096.0,72.7795,72.7992,72.6413,72.7301,36096.0
2023-09-27 15:40:00,73.7,73.7,73.35,73.39,40068.0,72.7301,72.7301,72.3847,72.4242,40068.0
2023-09-27 15:45:00,73.38,73.38,73.18,73.18,31517.0,72.4143,72.4143,72.217,72.217,31517.0
2023-09-27 15:50:00,73.19,73.3,73.08,73.3,60189.0,72.2268,72.3354,72.1183,72.3354,60189.0
2023-09-27 15:55:00,73.3,73.3,73.11,73.21,137024.0,72.3354,72.3354,72.1479,72.2466,137024.0
2023-09-28 09:30:00,72.91,73.36,72.79,73.36,24736.0,71.9505,72.3946,71.8321,72.3946,24736.0
2023-09-28 09:35:00,73.45,73.6,73.3,73.33,7377.0,72.4834,72.6315,72.3354,72.365,7377.0
2023-09-28 09:40:00,73.31,73.35,72.9,72.93,11238.0,72.3453,72.3847,71.9407,71.9703,11238.0
2023-09-28 09:45:00,72.76,73.44,72.76,73.27,47609.0,71.8025,72.4736,71.8025,72.3058,47609.0
2023-09-28 09:50:00,73.37,73.71,73.31,73.63,17142.0,72.4045,72.74,72.3453,72.6611,17142.0
2023-09-28 09:55:00,73.62,74.03,73.61,73.93,34853.0,72.6512,73.0558,72.6413,72.9571,34853.0
2023-09-28 10:00:00,73.9,74.21,73.86,74.14,17296.0,72.9275,73.2334,72.888,73.1643,17296.0
2023-09-28 10:05:00,74.09,74.16,73.87,73.98,13796.0,73.115,73.1841,72.8979,73.0065,13796.0
2023-09-28 10:10:00,73.89,74.09,73.87,74.02,5684.0,72.9176,73.115,72.8979,73.0459,5684.0
2023-09-28 10:15:00,73.98,74.2,73.9,74.13,14387.0,73.0065,73.2236,72.9275,73.1545,14387.0
2023-09-28 10:20:00,74.09,74.17,73.93,74.0,11945.0,73.115,73.194,72.9571,73.0262,11945.0
2023-09-28 10:25:00,74.0,74.15,74.0,74.04,12042.0,73.0262,73.1742,73.0262,73.0657,12042.0
2023-09-28 10:30:00,73.99,74.2,73.89,74.14,9972.0,73.0163,73.2236,72.9176,73.1643,9972.0
2023-09-28 10:35:00,74.19,74.37,74.15,74.34,24062.0,73.2137,73.3913,73.1742,73.3617,24062.0
2023-09-28 10:40:00,74.36,74.62,74.27,74.61,22106.0,73.3815,73.638,73.2926,73.6282,22106.0
2023-09-28 10:45:00,74.58,74.88,74.57,74.64,61194.0,73.5986,73.8946,73.5887,73.6578,61194.0
2023-09-28 10:50:00,74.66,74.75,74.57,74.64,10182.0,73.6775,73.7663,73.5887,73.6578,10182.0
2023-09-28 10:55:00,74.6,74.85,74.57,74.81,19354.0,73.6183,73.865,73.5887,73.8255,19354.0
2023-09-28 11:00:00,74.79,74.8,74.54,74.65,34989.0,73.8058,73.8157,73.5591,73.6676,34989.0
2023-09-28 11:05:00,74.65,74.77,74.57,74.71,13075.0,73.6676,73.7861,73.5887,73.7268,13075.0
2023-09-28 11:10:00,74.72,74.77,74.59,74.74,15091.0,73.7367,73.7861,73.6084,73.7565,15091.0
2023-09-28 11:15:00,74.74,74.81,74.64,74.72,5163.0,73.7565,73.8255,73.6578,73.7367,5163.0
2023-09-28 11:20:00,74.71,74.88,74.71,74.87,7306.0,73.7268,73.8946,73.7268,73.8847,7306.0
2023-09-28 11:25:00,74.87,74.9,74.8,74.84,9552.0,73.8847,73.9143,73.8157,73.8551,9552.0
2023-09-28 11:30:00,74.82,74.89,74.79,74.88,10740.0,73.8354,73.9045,73.8058,73.8946,10740.0
2023-09-28 11:35:00,74.84,74.92,74.76,74.81,11324.0,73.8551,73.9341,73.7762,73.8255,11324.0
2023-09-28 11:40:00,74.75,74.91,74.73,74.91,6051.0,73.7663,73.9242,73.7466,73.9242,6051.0
2023-09-28 11:45:00,74.91,74.97,74.84,74.94,5610.0,73.9242,73.9834,73.8551,73.9538,5610.0
2023-09-28 11:50:00,74.97,74.97,74.9,74.95,6580.0,73.9834,73.9834,73.9143,73.9637,6580.0
2023-09-28 11:55:00,74.94,74.99,74.84,74.94,7472.0,73.9538,74.0032,73.8551,73.9538,7472.0
2023-09-28 12:00:00,74.93,74.93,74.7,74.7,4043.0,73.9439,73.9439,73.717,73.717,4043.0
2023-09-28 12:05:00,74.68,74.85,74.68,74.76,3338.0,73.6972,73.865,73.6972,73.7762,3338.0
2023-09-28 12:10:00,74.79,74.81,74.7,74.8,3371.0,73.8058,73.8255,73.717,73.8157,3371.0
2023-09-28 12:15:00,74.77,74.86,74.76,74.84,4408.0,73.7861,73.8749,73.7762,73.8551,4408.0
2023-09-28 12:20:00,74.84,74.92,74.79,74.92,3802.0,73.8551,73.9341,73.8058,73.9341,3802.0
2023-09-28 12:25:00,74.9,75.06,74.89,75.0,3266.0,73.9143,74.0722,73.9045,74.013,3266.0
2023-09-28 12:30:00,75.01,75.01,74.86,74.89,3886.0,74.0229,74.0229,73.8749,73.9045,3886.0
2023-09-28 12:35:00,74.92,74.94,74.81,74.82,5904.0,73.9341,73.9538,73.8255,73.8354,5904.0
2023-09-28 12:40:00,74.84,74.88,74.78,74.79,5226.0,73.8551,73.8946,73.7959,73.8058,5226.0
2023-09-28 12:45:00,74.78,74.8,74.7,74.74,3176.0,73.7959,73.8157,73.717,73.7565,3176.0
2023-09-28 12:50:00,74.77,74.82,74.74,74.75,5372.0,73.7861,73.8354,73.7565,73.7663,5372.0
2023-09-28 12:55:00,74.74,74.87,74.72,74.77,4026.0,73.7565,73.8847,73.7367,73.7861,4026.0
2023-09-28 13:00:00,74.79,74.85,74.72,74.73,5103.0,73.8058,73.865,73.7367,73.7466,5103.0
2023-09-28 13:05:00,74.69,74.85,74.66,74.81,18211.0,73.7071,73.865,73.6775,73.8255,18211.0
2023-09-28 13:10:00,74.81,74.86,74.71,74.82,6876.0,73.8255,73.8749,73.7268,73.8354,6876.0
2023-09-28 13:15:00,74.84,74.88,74.77,74.86,4719.0,73.8551,73.8946,73.7861,73.8749,4719.0
2023-09-28 13:20:00,74.87,74.99,74.87,74.93,9867.0,73.8847,74.0032,73.8847,73.9439,9867.0
2023-09-28 13:25:00,74.94,74.94,74.81,74.84,8131.0,73.9538,73.9538,73.8255,73.8551,8131.0
2023-09-28 13:30:00,74.83,74.83,74.6,74.6,9127.0,73.8453,73.8453,73.6183,73.6183,9127.0
2023-09-28 13:35:00,74.59,74.81,74.59,74.72,6570.0,73.6084,73.8255,73.6084,73.7367,6570.0
2023-09-28 13:40:00,74.72,74.72,74.5,74.57,11196.0,73.7367,73.7367,73.5196,73.5887,11196.0
2023-09-28 13:45:00,74.59,74.64,74.51,74.53,33064.0,73.6084,73.6578,73.5295,73.5492,33064.0
2023-09-28 13:50:00,74.52,74.53,74.42,74.51,19452.0,73.5393,73.5492,73.4407,73.5295,19452.0
2023-09-28 13:55:00,74.51,74.53,74.41,74.46,11887.0,73.5295,73.5492,73.4308,73.4801,11887.0
2023-09-28 14:00:00,74.47,74.47,74.41,74.43,7367.0,73.49,73.49,73.4308,73.4505,7367.0
2023-09-28 14:05:00,74.45,74.8,74.43,74.76,60595.0,73.4703,73.8157,73.4505,73.7762,60595.0
2023-09-28 14:10:00,74.75,74.86,74.72,74.74,7855.0,73.7663,73.8749,73.7367,73.7565,7855.0
2023-09-28 14:15:00,74.77,74.87,74.75,74.83,10573.0,73.7861,73.8847,73.7663,73.8453,10573.0
2023-09-28 14:20:00,74.82,74.86,74.73,74.75,9423.0,73.8354,73.8749,73.7466,73.7663,9423.0
2023-09-28 14:25:00,74.73,74.79,74.72,74.74,3172.0,73.7466,73.8058,73.7367,73.7565,3172.0
2023-09-28 14:30:00,74.74,74.86,74.62,74.62,8731.0,73.7565,73.8749,73.638,73.638,8731.0
2023-09-28 14:35:00,74.6,74.61,74.47,74.61,6695.0,73.6183,73.6282,73.49,73.6282,6695.0
2023-09-28 14:40:00,74.6,74.6,74.44,74.53,81389.0,73.6183,73.6183,73.4604,73.5492,81389.0
2023-09-28 14:45:00,74.52,74.73,74.5,74.73,134506.0,73.5393,73.7466,73.5196,73.7466,134506.0
2023-09-28 14:50:00,74.74,74.81,74.69,74.79,10132.0,73.7565,73.8255,73.7071,73.8058,10132.0
2023-09-28 14:55:00,74.8,74.88,74.73,74.83,14878.0,73.8157,73.8946,73.7466,73.8453,14878.0
2023-09-28 15:00:00,74.84,74.84,74.75,74.81,25021.0,73.8551,73.8551,73.7663,73.8255,25021.0
2023-09-28 15:05:00,74.81,74.9,74.8,74.86,25410.0,73.8255,73.9143,73.8157,73.8749,25410.0
2023-09-28 15:10:00,74.86,74.91,74.75,74.8,12273.0,73.8749,73.9242,73.7663,73.8157,12273.0
2023-09-28 15:15:00,74.81,75.0,74.81,74.92,20664.0,73.8255,74.013,73.8255,73.9341,20664.0
2023-09-28 15:20:00,74.92,74.98,74.9,74.95,7940.0,73.9341,73.9933,73.9143,73.9637,7940.0
2023-09-28 15:25:00,74.97,75.1,74.96,75.08,11215.0,73.9834,74.1117,73.9736,74.092,11215.0
2023-09-28 15:30:00,75.07,75.07,74.85,74.9,20994.0,74.0821,74.0821,73.865,73.9143,20994.0
2023-09-28 15:35:00,74.88,74.91,74.73,74.75,10342.0,73.8946,73.9242,73.7466,73.7663,10342.0
2023-09-28 15:40:00,74.74,74.91,74.74,74.88,18098.0,73.7565,73.9242,73.7565,73.8946,18098.0
2023-09-28 15:45:00,74.87,74.9,74.7,74.74,19119.0,73.8847,73.9143,73.717,73.7565,19119.0
2023-09-28 15:50:00,74.72,74.78,74.69,74.75,37242.0,73.7367,73.7959,73.7071,73.7663,37242.0
2023-09-28 15:55:00,74.74,74.88,74.71,74.77,116080.0,73.7565,73.8946,73.7268,73.7861,116080.0
2023-09-29 09:30:00,75.22,75.55,75.0,75.31,28820.0,74.2301,74.5558,74.013,74.3189,28820.0
2023-09-29 09:35:00,75.46,75.69,75.35,75.35,16457.0,74.467,74.6939,74.3584,74.3584,16457.0
2023-09-29 09:40:00,75.3,75.49,75.06,75.21,14445.0,74.3091,74.4966,74.0722,74.2203,14445.0
2023-09-29 09:45:00,75.22,75.22,74.86,74.86,7280.0,74.2301,74.2301,73.8749,73.8749,7280.0
2023-09-29 09:50:00,74.95,75.35,74.95,75.27,9559.0,73.9637,74.3584,73.9637,74.2795,9559.0
2023-09-29 09:55:00,75.28,75.62,75.28,75.49,8560.0,74.2893,74.6249,74.2893,74.4966,8560.0
2023-09-29 10:00:00,75.5,75.55,75.38,75.44,7184.0,74.5064,74.5558,74.388,74.4472,7184.0
2023-09-29 10:05:00,75.45,75.47,75.15,75.23,4605.0,74.4571,74.4768,74.1611,74.24,4605.0
2023-09-29 10:10:00,75.2,75.21,74.96,75.06,4978.0,74.2104,74.2203,73.9736,74.0722,4978.0
2023-09-29 10:15:00,75.09,75.09,74.81,75.01,6938.0,74.1018,74.1018,73.8255,74.0229,6938.0
2023-09-29 10:20:00,74.97,74.97,74.55,74.56,10889.0,73.9834,73.9834,73.569,73.5788,10889.0
2023-09-29 10:25:00,74.52,74.71,74.48,74.71,12062.0,73.5393,73.7268,73.4999,73.7268,12062.0
2023-09-29 10:30:00,74.77,74.96,74.76,74.77,8562.0,73.7861,73.9736,73.7762,73.7861,8562.0
2023-09-29 10:35:00,74.77,74.9,74.68,74.83,7390.0,73.7861,73.9143,73.6972,73.8453,7390.0
2023-09-29 10:40:00,74.79,74.91,74.79,74.88,8311.0,73.8058,73.9242,73.8058,73.8946,8311.0
2023-09-29 10:45:00,74.89,75.03,74.79,75.02,7904.0,73.9045,74.0426,73.8058,74.0328,7904.0
2023-09-29 10:50:00,75.08,75.09,74.86,75.0,11671.0,74.092,74.1018,73.8749,74.013,11671.0
2023-09-29 10:55:00,74.97,74.97,74.85,74.85,3255.0,73.9834,73.9834,73.865,73.865,3255.0
2023-09-29 11:00:00,74.83,74.84,74.45,74.46,7903.0,73.8453,73.8551,73.4703,73.4801,7903.0
2023-09-29 11:05:00,74.44,74.61,74.42,74.59,2371.0,73.4604,73.6282,73.4407,73.6084,2371.0
2023-09-29 11:10:00,74.67,74.77,74.6,74.75,9500.0,73.6874,73.7861,73.6183,73.7663,9500.0
2023-09-29 11:15:00,74.71,74.81,74.58,74.79,5764.0,73.7268,73.8255,73.5986,73.8058,5764.0
2023-09-29 11:20:00,74.83,74.88,74.73,74.84,9678.0,73.8453,73.8946,73.7466,73.8551,9678.0
2023-09-29 11:25:00,74.81,74.81,74.6,74.6,4640.0,73.8255,73.8255,73.6183,73.6183,4640.0
2023-09-29 11:30:00,74.59,74.7,74.59,74.59,4816.0,73.6084,73.717,73.6084,73.6084,4816.0
2023-09-29 11:35:00,74.64,74.65,74.52,74.53,1970.0,73.6578,73.6676,73.5393,73.5492,1970.0
2023-09-29 11:40:00,74.55,74.65,74.48,74.51,3322.0,73.569,73.6676,73.4999,73.5295,3322.0
2023-09-29 11:45:00,74.52,74.57,74.42,74.57,3315.0,73.5393,73.5887,73.4407,73.5887,3315.0
2023-09-29 11:50:00,74.54,74.67,74.35,74.41,3729.0,73.5591,73.6874,73.3716,73.4308,3729.0
2023-09-29 11:55:00,74.4,74.45,74.34,74.38,2653.0,73.4209,73.4703,73.3617,73.4012,2653.0
2023-09-29 12:00:00,74.35,74.44,74.31,74.44,4583.0,73.3716,73.4604,73.3321,73.4604,4583.0
2023-09-29 12:05:00,74.42,74.59,74.41,74.55,2450.0,73.4407,73.6084,73.4308,73.569,2450.0
2023-09-29 12:10:00,74.53,74.53,74.31,74.34,2200.0,73.5492,73.5492,73.3321,73.3617,2200.0
2023-09-29 12:15:00,74.32,74.37,74.22,74.34,3381.0,73.342,73.3913,73.2433,73.3617,3381.0
2023-09-29 12:20:00,74.38,74.42,74.25,74.25,2096.0,73.4012,73.4407,73.2729,73.2729,2096.0
2023-09-29 12:25:00,74.25,74.34,74.22,74.29,3501.0,73.2729,73.3617,73.2433,73.3124,3501.0
2023-09-29 12:30:00,74.27,74.35,74.25,74.27,3623.0,73.2926,73.3716,73.2729,73.2926,3623.0
2023-09-29 12:35:00,74.33,74.38,74.23,74.23,1358.0,73.3518,73.4012,73.2532,73.2532,1358.0
2023-09-29 12:40:00,74.2,74.27,74.19,74.2,1882.0,73.2236,73.2926,73.2137,73.2236,1882.0
2023-09-29 12:45:00,74.23,74.29,74.03,74.06,3510.0,73.2532,73.3124,73.0558,73.0854,3510.0
2023-09-29 12:50:00,73.98,73.99,73.82,73.82,4482.0,73.0065,73.0163,72.8486,72.8486,4482.0
2023-09-29 12:55:00,73.87,73.96,73.85,73.93,4121.0,72.8979,72.9867,72.8782,72.9571,4121.0
2023-09-29 13:00:00,73.9,73.9,73.65,73.76,5078.0,72.9275,72.9275,72.6808,72.7893,5078.0
2023-09-29 13:05:00,73.72,73.72,73.51,73.6,3110.0,72.7499,72.7499,72.5426,72.6315,3110.0
2023-09-29 13:10:00,73.57,73.64,73.55,73.6,3621.0,72.6018,72.6709,72.5821,72.6315,3621.0
2023-09-29 13:15:00,73.63,73.66,73.46,73.56,3600.0,72.6611,72.6907,72.4933,72.592,3600.0
2023-09-29 13:20:00,73.6,73.78,73.6,73.74,4308.0,72.6315,72.8091,72.6315,72.7696,4308.0
2023-09-29 13:25:00,73.76,73.87,73.75,73.85,7677.0,72.7893,72.8979,72.7795,72.8782,7677.0
2023-09-29 13:30:00,73.83,73.89,73.77,73.78,2879.0,72.8584,72.9176,72.7992,72.8091,2879.0
2023-09-29 13:35:00,73.81,73.92,73.81,73.88,2706.0,72.8387,72.9472,72.8387,72.9078,2706.0
2023-09-29 13:40:00,73.85,73.97,73.82,73.9,3632.0,72.8782,72.9966,72.8486,72.9275,3632.0
2023-09-29 13:45:00,73.87,73.88,73.64,73.67,7145.0,72.8979,72.9078,72.6709,72.7005,7145.0
2023-09-29 13:50:00,73.67,73.8,73.65,73.69,10917.0,72.7005,72.8288,72.6808,72.7203,10917.0
2023-09-29 13:55:00,73.69,73.72,73.51,73.59,15023.0,72.7203,72.7499,72.5426,72.6216,15023.0
2023-09-29 14:00:00,73.59,73.72,73.57,73.72,8370.0,72.6216,72.7499,72.6018,72.7499,8370.0
2023-09-29 14:05:00,73.74,73.76,73.62,73.66,10704.0,72.7696,72.7893,72.6512,72.6907,10704.0
2023-09-29 14:10:00,73.72,73.75,73.69,73.7,8014.0,72.7499,72.7795,72.7203,72.7301,8014.0
2023-09-29 14:15:00,73.72,73.75,73.6,73.64,4313.0,72.7499,72.7795,72.6315,72.6709,4313.0
2023-09-29 14:20:00,73.64,73.71,73.56,73.67,6835.0,72.6709,72.74,72.592,72.7005,6835.0
2023-09-29 14:25:00,73.71,73.75,73.55,73.56,6363.0,72.74,72.7795,72.5821,72.592,6363.0
2023-09-29 14:30:00,73.59,73.67,73.54,73.66,7043.0,72.6216,72.7005,72.5722,72.6907,7043.0
2023-09-29 14:35:00,73.61,73.69,73.6,73.66,5138.0,72.6413,72.7203,72.6315,72.6907,5138.0
2023-09-29 14:40:00,73.66,73.89,73.66,73.88,3717.0,72.6907,72.9176,72.6907,72.9078,3717.0
2023-09-29 14:45:00,73.85,73.85,73.78,73.8,6376.0,72.8782,72.8782,72.8091,72.8288,6376.0
2023-09-29 14:50:00,73.79,73.84,73.78,73.83,2448.0,72.819,72.8683,72.8091,72.8584,2448.0
2023-09-29 14:55:00,73.83,74.04,73.83,74.03,5443.0,72.8584,73.0657,72.8584,73.0558,5443.0
2023-09-29 15:00:00,74.04,74.18,73.9,73.96,6700.0,73.0657,73.2038,72.9275,72.9867,6700.0
2023-09-29 15:05:00,73.95,74.05,73.93,73.93,5361.0,72.9768,73.0755,72.9571,72.9571,5361.0
2023-09-29 15:10:00,73.91,74.08,73.86,73.92,9668.0,72.9374,73.1051,72.888,72.9472,9668.0
2023-09-29 15:15:00,73.92,74.08,73.92,74.07,11073.0,72.9472,73.1051,72.9472,73.0953,11073.0
2023-09-29 15:20:00,74.06,74.09,73.99,74.03,15182.0,73.0854,73.115,73.0163,73.0558,15182.0
2023-09-29 15:25:00,74.03,74.11,73.93,74.1,19765.0,73.0558,73.1347,72.9571,73.1249,19765.0
2023-09-29 15:30:00,74.09,74.11,73.95,74.0,25394.0,73.115,73.1347,72.9768,73.0262,25394.0
2023-09-29 15:35:00,74.01,74.17,73.94,74.17,17949.0,73.0361,73.194,72.967,73.194,17949.0
2023-09-29 15:40:00,74.17,74.18,73.99,74.01,19977.0,73.194,73.2038,73.0163,73.0361,19977.0
2023-09-29 15:45:00,74.02,74.27,74.0,74.27,20583.0,73.0459,73.2926,73.0262,73.2926,20583.0
2023-09-29 15:50:00,74.26,74.41,74.12,74.17,39742.0,73.2828,73.4308,73.1446,73.194,39742.0
2023-09-29 15:55:00,74.19,74.19,73.95,74.12,75251.0,73.2137,73.2137,72.9768,73.1446,75251.0
2023-10-02 09:30:00,73.44,74.24,73.36,74.24,31454.0,72.4736,73.263,72.3946,73.263,31454.0
2023-10-02 09:35:00,74.15,74.55,74.15,74.46,7509.0,73.1742,73.569,73.1742,73.4801,7509.0
2023-10-02 09:40:00,74.48,74.6,74.14,74.6,4960.0,73.4999,73.6183,73.1643,73.6183,4960.0
2023-10-02 09:45:00,74.63,74.63,73.95,73.98,12572.0,73.6479,73.6479,72.9768,73.0065,12572.0
2023-10-02 09:50:00,73.95,74.2,73.95,74.17,11128.0,72.9768,73.2236,72.9768,73.194,11128.0
2023-10-02 09:55:00,74.16,74.32,73.94,73.99,10645.0,73.1841,73.342,72.967,73.0163,10645.0
2023-10-02 10:00:00,73.99,74.3,73.87,74.19,15456.0,73.0163,73.3222,72.8979,73.2137,15456.0
2023-10-02 10:05:00,74.13,74.41,74.1,74.21,6437.0,73.1545,73.4308,73.1249,73.2334,6437.0
2023-10-02 10:10:00,74.14,74.43,74.11,74.28,15270.0,73.1643,73.4505,73.1347,73.3025,15270.0
2023-10-02 10:15:00,74.33,74.58,74.33,74.39,6203.0,73.3518,73.5986,73.3518,73.4111,6203.0
2023-10-02 10:20:00,74.39,74.58,74.3,74.58,8744.0,73.4111,73.5986,73.3222,73.5986,8744.0
2023-10-02 10:25:00,74.6,74.73,74.39,74.4,8986.0,73.6183,73.7466,73.4111,73.4209,8986.0
2023-10-02 10:30:00,74.4,74.47,74.22,74.41,13645.0,73.4209,73.49,73.2433,73.4308,13645.0
2023-10-02 10:35:00,74.41,74.66,74.35,74.48,10730.0,73.4308,73.6775,73.3716,73.4999,10730.0
2023-10-02 10:40:00,74.54,74.63,74.4,74.62,3754.0,73.5591,73.6479,73.4209,73.638,3754.0
2023-10-02 10:45:00,74.7,74.72,74.57,74.68,5914.0,73.717,73.7367,73.5887,73.6972,5914.0
2023-10-02 10:50:00,74.69,74.71,74.44,74.44,10623.0,73.7071,73.7268,73.4604,73.4604,10623.0
2023-10-02 10:55:00,74.44,74.48,74.29,74.4,5732.0,73.4604,73.4999,73.3124,73.4209,5732.0
2023-10-02 11:00:00,74.44,74.64,74.4,74.53,9764.0,73.4604,73.6578,73.4209,73.5492,9764.0
2023-10-02 11:05:00,74.52,74.57,74.31,74.31,6781.0,73.5393,73.5887,73.3321,73.3321,6781.0
2023-10-02 11:10:00,74.31,74.53,74.3,74.5,15193.0,73.3321,73.5492,73.3222,73.5196,15193.0
2023-10-02 11:15:00,74.51,74.65,74.35,74.37,8013.0,73.5295,73.6676,73.3716,73.3913,8013.0
2023-10-02 11:20:00,74.36,74.6,74.3,74.6,8654.0,73.3815,73.6183,73.3222,73.6183,8654.0
2023-10-02 11:25:00,74.54,74.57,74.42,74.47,5476.0,73.5591,73.5887,73.4407,73.49,5476.0
2023-10-02 11:30:00,74.49,74.6,74.42,74.58,3648.0,73.5097,73.6183,73.4407,73.5986,3648.0
2023-10-02 11:35:00,74.59,74.59,74.4,74.47,4820.0,73.6084,73.6084,73.4209,73.49,4820.0
2023-10-02 11:40:00,74.48,74.54,74.27,74.28,7362.0,73.4999,73.5591,73.2926,73.3025,7362.0
2023-10-02 11:45:00,74.31,74.31,74.04,74.07,22923.0,73.3321,73.3321,73.0657,73.0953,22923.0
2023-10-02 11:50:00,74.05,74.23,73.9,73.97,39543.0,73.0755,73.2532,72.9275,72.9966,39543.0
2023-10-02 11:55:00,73.97,74.1,73.93,74.09,19565.0,72.9966,73.1249,72.9571,73.115,19565.0
2023-10-02 12:00:00,74.09,74.13,73.9,73.98,27237.0,73.115,73.1545,72.9275,73.0065,27237.0
2023-10-02 12:05:00,73.98,73.98,73.85,73.94,25459.0,73.0065,73.0065,72.8782,72.967,25459.0
2023-10-02 12:10:00,73.95,73.96,73.59,73.73,25965.0,72.9768,72.9867,72.6216,72.7597,25965.0
2023-10-02 12:15:00,73.74,73.85,73.55,73.56,8209.0,72.7696,72.8782,72.5821,72.592,8209.0
2023-10-02 12:20:00,73.51,73.63,73.46,73.59,12786.0,72.5426,72.6611,72.4933,72.6216,12786.0
2023-10-02 12:25:00,73.58,73.61,73.4,73.42,6147.0,72.6117,72.6413,72.4341,72.4538,6147.0
2023-10-02 12:30:00,73.42,73.42,73.12,73.15,23960.0,72.4538,72.4538,72.1578,72.1874,23960.0
2023-10-02 12:35:00,73.2,73.2,73.01,73.05,9155.0,72.2367,72.2367,72.0492,72.0887,9155.0
2023-10-02 12:40:00,73.03,73.25,72.96,73.25,12997.0,72.069,72.2861,71.9999,72.2861,12997.0
2023-10-02 12:45:00,73.24,73.3,73.09,73.09,14597.0,72.2762,72.3354,72.1282,72.1282,14597.0
2023-10-02 12:50:00,73.11,73.16,73.0,73.09,7735.0,72.1479,72.1972,72.0393,72.1282,7735.0
2023-10-02 12:55:00,73.1,73.27,73.09,73.22,8760.0,72.138,72.3058,72.1282,72.2565,8760.0
2023-10-02 13:00:00,73.18,73.41,73.17,73.28,8256.0,72.217,72.444,72.2071,72.3157,8256.0
2023-10-02 13:05:00,73.27,73.31,73.17,73.27,4146.0,72.3058,72.3453,72.2071,72.3058,4146.0
2023-10-02 13:10:00,73.3,73.36,73.09,73.2,11298.0,72.3354,72.3946,72.1282,72.2367,11298.0
2023-10-02 13:15:00,73.24,73.44,73.24,73.26,12814.0,72.2762,72.4736,72.2762,72.2959,12814.0
2023-10-02 13:20:00,73.31,73.39,73.27,73.38,8344.0,72.3453,72.4242,72.3058,72.4143,8344.0
2023-10-02 13:25:00,73.35,73.61,73.31,73.59,23592.0,72.3847,72.6413,72.3453,72.6216,23592.0
2023-10-02 13:30:00,73.63,73.67,73.46,73.48,49389.0,72.6611,72.7005,72.4933,72.513,49389.0
2023-10-02 13:35:00,73.45,73.55,73.44,73.46,5828.0,72.4834,72.5821,72.4736,72.4933,5828.0
2023-10-02 13:40:00,73.51,73.59,73.47,73.49,6604.0,72.5426,72.6216,72.5032,72.5229,6604.0
2023-10-02 13:45:00,73.47,73.54,73.45,73.53,7676.0,72.5032,72.5722,72.4834,72.5624,7676.0
2023-10-02 13:50:00,73.53,73.69,73.51,73.68,4799.0,72.5624,72.7203,72.5426,72.7104,4799.0
2023-10-02 13:55:00,73.64,73.69,73.51,73.52,3318.0,72.6709,72.7203,72.5426,72.5525,3318.0
2023-10-02 14:00:00,73.53,73.54,73.46,73.49,8132.0,72.5624,72.5722,72.4933,72.5229,8132.0
2023-10-02 14:05:00,73.5,73.57,73.47,73.51,6185.0,72.5328,72.6018,72.5032,72.5426,6185.0
2023-10-02 14:10:00,73.53,73.74,73.53,73.64,6304.0,72.5624,72.7696,72.5624,72.6709,6304.0
2023-10-02 14:15:00,73.63,73.65,73.44,73.46,5517.0,72.6611,72.6808,72.4736,72.4933,5517.0
2023-10-02 14:20:00,73.42,73.46,73.3,73.46,3277.0,72.4538,72.4933,72.3354,72.4933,3277.0
2023-10-02 14:25:00,73.46,73.46,73.29,73.31,4893.0,72.4933,72.4933,72.3255,72.3453,4893.0
2023-10-02 14:30:00,73.33,73.39,73.31,73.36,4515.0,72.365,72.4242,72.3453,72.3946,4515.0
2023-10-02 14:35:00,73.38,73.44,73.36,73.38,14168.0,72.4143,72.4736,72.3946,72.4143,14168.0
2023-10-02 14:40:00,73.36,73.4,73.2,73.27,38093.0,72.3946,72.4341,72.2367,72.3058,38093.0
2023-10-02 14:45:00,73.24,73.26,73.13,73.21,26830.0,72.2762,72.2959,72.1676,72.2466,26830.0
2023-10-02 14:50:00,73.21,73.28,73.19,73.19,9071.0,72.2466,72.3157,72.2268,72.2268,9071.0
2023-10-02 14:55:00,73.19,73.24,73.16,73.2,7105.0,72.2268,72.2762,72.1972,72.2367,7105.0
2023-10-02 15:00:00,73.19,73.24,73.14,73.17,9748.0,72.2268,72.2762,72.1775,72.2071,9748.0
2023-10-02 15:05:00,73.18,73.3,73.13,73.23,10503.0,72.217,72.3354,72.1676,72.2663,10503.0
2023-10-02 15:10:00,73.24,73.27,73.13,73.16,11850.0,72.2762,72.3058,72.1676,72.1972,11850.0
2023-10-02 15:15:00,73.16,73.26,73.15,73.16,10084.0,72.1972,72.2959,72.1874,72.1972,10084.0
2023-10-02 15:20:00,73.14,73.3,73.12,73.24,16409.0,72.1775,72.3354,72.1578,72.2762,16409.0
2023-10-02 15:25:00,73.25,73.28,73.07,73.15,18108.0,72.2861,72.3157,72.1084,72.1874,18108.0
2023-10-02 15:30:00,73.12,73.19,73.08,73.14,13570.0,72.1578,72.2268,72.1183,72.1775,13570.0
2023-10-02 15:35:00,73.15,73.26,73.03,73.26,25933.0,72.1874,72.2959,72.069,72.2959,25933.0
2023-10-02 15:40:00,73.25,73.25,73.11,73.17,14342.0,72.2861,72.2861,72.1479,72.2071,14342.0
2023-10-02 15:45:00,73.17,73.22,73.15,73.17,16776.0,72.2071,72.2565,72.1874,72.2071,16776.0
2023-10-02 15:50:00,73.16,73.3,73.1,73.29,41339.0,72.1972,72.3354,72.138,72.3255,41339.0
2023-10-02 15:55:00,73.3,73.31,73.16,73.22,118692.0,72.3354,72.3453,72.1972,72.2565,118692.0
2023-10-03 09:30:00,72.48,72.86,72.29,72.61,32014.0,71.5262,71.9012,71.3387,71.6545,32014.0
2023-10-03 09:35:00,72.7,72.8,72.4,72.4,11770.0,71.7433,71.842,71.4472,71.4472,11770.0
2023-10-03 09:40:00,72.4,72.79,72.25,72.7,17767.0,71.4472,71.8321,71.2992,71.7433,17767.0
2023-10-03 09:45:00,72.7,72.7,72.31,72.61,7730.0,71.7433,71.7433,71.3584,71.6545,7730.0
2023-10-03 09:50:00,72.54,72.55,72.09,72.31,10402.0,71.5854,71.5953,71.1413,71.3584,10402.0
2023-10-03 09:55:00,72.32,72.47,72.18,72.18,9276.0,71.3683,71.5163,71.2301,71.2301,9276.0
2023-10-03 10:00:00,72.12,72.12,71.43,71.45,19106.0,71.1709,71.1709,70.49,70.5097,19106.0
2023-10-03 10:05:00,71.45,71.45,71.06,71.06,48009.0,70.5097,70.5097,70.1249,70.1249,48009.0
2023-10-03 10:10:00,71.09,71.49,71.06,71.07,37753.0,70.1545,70.5492,70.1249,70.1347,37753.0
2023-10-03 10:15:00,71.06,71.13,70.92,70.92,18109.0,70.1249,70.194,69.9867,69.9867,18109.0
2023-10-03 10:20:00,70.92,71.11,70.65,70.71,32636.0,69.9867,70.1742,69.7203,69.7795,32636.0
2023-10-03 10:25:00,70.68,70.95,70.62,70.8,20343.0,69.7499,70.0163,69.6907,69.8683,20343.0
2023-10-03 10:30:00,70.8,70.96,70.77,70.77,8106.0,69.8683,70.0262,69.8387,69.8387,8106.0
2023-10-03 10:35:00,70.8,70.86,70.56,70.61,18845.0,69.8683,69.9275,69.6315,69.6808,18845.0
2023-10-03 10:40:00,70.62,70.68,70.4,70.52,43435.0,69.6907,69.7499,69.4736,69.592,43435.0
2023-10-03 10:45:00,70.51,70.6,70.34,70.56,38049.0,69.5821,69.6709,69.4144,69.6315,38049.0
2023-10-03 10:50:00,70.57,70.67,70.43,70.55,12110.0,69.6413,69.74,69.5032,69.6216,12110.0
2023-10-03 10:55:00,70.55,70.59,70.42,70.44,17828.0,69.6216,69.6611,69.4933,69.513,17828.0
2023-10-03 11:00:00,70.44,70.44,70.04,70.07,26598.0,69.513,69.513,69.1183,69.1479,26598.0
2023-10-03 11:05:00,70.04,70.33,69.98,70.31,19667.0,69.1183,69.4045,69.0591,69.3847,19667.0
2023-10-03 11:10:00,70.28,70.4,70.15,70.19,22071.0,69.3551,69.4736,69.2269,69.2663,22071.0
2023-10-03 11:15:00,70.19,70.44,70.18,70.44,20013.0,69.2663,69.513,69.2565,69.513,20013.0
2023-10-03 11:20:00,70.44,70.54,70.27,70.37,19481.0,69.513,69.6117,69.3453,69.444,19481.0
2023-10-03 11:25:00,70.33,70.56,70.32,70.44,30773.0,69.4045,69.6315,69.3946,69.513,30773.0
2023-10-03 11:30:00,70.39,70.49,70.32,70.32,7142.0,69.4637,69.5624,69.3946,69.3946,7142.0
2023-10-03 11:35:00,70.35,70.37,70.23,70.25,9469.0,69.4242,69.444,69.3058,69.3255,9469.0
2023-10-03 11:40:00,70.25,70.43,70.23,70.32,11765.0,69.3255,69.5032,69.3058,69.3946,11765.0
2023-10-03 11:45:00,70.25,70.33,70.15,70.3,7297.0,69.3255,69.4045,69.2269,69.3749,7297.0
2023-10-03 11:50:00,70.27,70.38,70.17,70.21,10994.0,69.3453,69.4538,69.2466,69.2861,10994.0
2023-10-03 11:55:00,70.2,70.25,70.13,70.14,9198.0,69.2762,69.3255,69.2071,69.217,9198.0
2023-10-03 12:00:00,70.16,70.52,70.16,70.48,8073.0,69.2367,69.592,69.2367,69.5525,8073.0
2023-10-03 12:05:00,70.47,70.6,70.47,70.53,3614.0,69.5426,69.6709,69.5426,69.6019,3614.0
2023-10-03 12:10:00,70.51,70.61,70.49,70.59,12368.0,69.5821,69.6808,69.5624,69.6611,12368.0
2023-10-03 12:15:00,70.62,70.65,70.49,70.63,10979.0,69.6907,69.7203,69.5624,69.7005,10979.0
2023-10-03 12:20:00,70.66,70.7,70.62,70.65,5484.0,69.7301,69.7696,69.6907,69.7203,5484.0
2023-10-03 12:25:00,70.64,70.87,70.63,70.83,9962.0,69.7104,69.9374,69.7005,69.8979,9962.0
2023-10-03 12:30:00,70.84,71.07,70.81,70.95,26764.0,69.9078,70.1347,69.8782,70.0163,26764.0
2023-10-03 12:35:00,70.92,70.96,70.82,70.88,13475.0,69.9867,70.0262,69.888,69.9472,13475.0
2023-10-03 12:40:00,70.89,71.02,70.84,70.96,8315.0,69.9571,70.0854,69.9078,70.0262,8315.0
2023-10-03 12:45:00,70.94,70.97,70.86,70.95,7554.0,70.0065,70.0361,69.9275,70.0163,7554.0
2023-10-03 12:50:00,70.92,70.95,70.82,70.82,3265.0,69.9867,70.0163,69.888,69.888,3265.0
2023-10-03 12:55:00,70.81,70.92,70.75,70.86,7260.0,69.8782,69.9867,69.819,69.9275,7260.0
2023-10-03 13:00:00,70.87,71.08,70.87,71.07,10143.0,69.9374,70.1446,69.9374,70.1347,10143.0
2023-10-03 13:05:00,71.06,71.06,70.89,70.93,4800.0,70.1249,70.1249,69.9571,69.9966,4800.0
2023-10-03 13:10:00,70.92,70.95,70.83,70.85,4890.0,69.9867,70.0163,69.8979,69.9176,4890.0
2023-10-03 13:15:00,70.81,70.85,70.71,70.76,3023.0,69.8782,69.9176,69.7795,69.8288,3023.0
2023-10-03 13:20:00,70.78,70.85,70.73,70.85,17836.0,69.8486,69.9176,69.7992,69.9176,17836.0
2023-10-03 13:25:00,70.82,70.84,70.73,70.82,3433.0,69.888,69.9078,69.7992,69.888,3433.0
2023-10-03 13:30:00,70.81,70.9,70.79,70.8,5218.0,69.8782,69.967,69.8584,69.8683,5218.0
2023-10-03 13:35:00,70.78,70.79,70.71,70.73,2989.0,69.8486,69.8584,69.7795,69.7992,2989.0
2023-10-03 13:40:00,70.73,70.83,70.68,70.78,9799.0,69.7992,69.8979,69.7499,69.8486,9799.0
2023-10-03 13:45:00,70.79,70.83,70.6,70.66,11750.0,69.8584,69.8979,69.6709,69.7301,11750.0
2023-10-03 13:50:00,70.69,70.72,70.6,70.69,9335.0,69.7597,69.7894,69.6709,69.7597,9335.0
2023-10-03 13:55:00,70.71,70.71,70.5,70.52,35676.0,69.7795,69.7795,69.5722,69.592,35676.0
2023-10-03 14:00:00,70.46,70.52,70.41,70.48,7769.0,69.5328,69.592,69.4834,69.5525,7769.0
2023-10-03 14:05:00,70.5,70.56,70.46,70.56,6818.0,69.5722,69.6315,69.5328,69.6315,6818.0
2023-10-03 14:10:00,70.59,70.66,70.5,70.5,6387.0,69.6611,69.7301,69.5722,69.5722,6387.0
2023-10-03 14:15:00,70.5,70.55,70.45,70.54,4047.0,69.5722,69.6216,69.5229,69.6117,4047.0
2023-10-03 14:20:00,70.53,70.53,70.33,70.43,19373.0,69.6019,69.6019,69.4045,69.5032,19373.0
2023-10-03 14:25:00,70.44,70.49,70.34,70.48,16795.0,69.513,69.5624,69.4144,69.5525,16795.0
2023-10-03 14:30:00,70.47,70.52,70.45,70.52,14838.0,69.5426,69.592,69.5229,69.592,14838.0
2023-10-03 14:35:00,70.49,70.65,70.38,70.65,13962.0,69.5624,69.7203,69.4538,69.7203,13962.0
2023-10-03 14:40:00,70.68,70.82,70.68,70.79,5262.0,69.7499,69.888,69.7499,69.8584,5262.0
2023-10-03 14:45:00,70.81,70.95,70.81,70.95,8482.0,69.8782,70.0163,69.8782,70.0163,8482.0
2023-10-03 14:50:00,70.98,70.98,70.83,70.92,9177.0,70.0459,70.0459,69.8979,69.9867,9177.0
2023-10-03 14:55:00,70.9,71.02,70.86,70.97,6855.0,69.967,70.0854,69.9275,70.0361,6855.0
2023-10-03 15:00:00,70.95,70.99,70.86,70.97,11403.0,70.0163,70.0558,69.9275,70.0361,11403.0
2023-10-03 15:05:00,70.97,71.01,70.93,70.97,6497.0,70.0361,70.0755,69.9966,70.0361,6497.0
2023-10-03 15:10:00,70.96,70.96,70.81,70.82,9768.0,70.0262,70.0262,69.8782,69.888,9768.0
2023-10-03 15:15:00,70.8,70.9,70.77,70.77,15233.0,69.8683,69.967,69.8387,69.8387,15233.0
2023-10-03 15:20:00,70.75,70.89,70.75,70.86,16768.0,69.819,69.9571,69.819,69.9275,16768.0
2023-10-03 15:25:00,70.86,70.86,70.75,70.83,14305.0,69.9275,69.9275,69.819,69.8979,14305.0
2023-10-03 15:30:00,70.83,70.84,70.65,70.66,20769.0,69.8979,69.9078,69.7203,69.7301,20769.0
2023-10-03 15:35:00,70.66,70.77,70.65,70.7,18126.0,69.7301,69.8387,69.7203,69.7696,18126.0
2023-10-03 15:40:00,70.7,70.95,70.7,70.9,34546.0,69.7696,70.0163,69.7696,69.967,34546.0
2023-10-03 15:45:00,70.9,70.92,70.79,70.79,54428.0,69.967,69.9867,69.8584,69.8584,54428.0
2023-10-03 15:50:00,70.8,70.83,70.66,70.66,122127.0,69.8683,69.8979,69.7301,69.7301,122127.0
2023-10-03 15:55:00,70.68,70.79,70.62,70.77,169022.0,69.7499,69.8584,69.6907,69.8387,169022.0
2023-10-04 09:30:00,71.22,71.81,71.18,71.65,23822.0,70.2828,70.865,70.2433,70.7071,23822.0
2023-10-04 09:35:00,71.65,72.09,71.65,72.06,12362.0,70.7071,71.1413,70.7071,71.1117,12362.0
2023-10-04 09:40:00,72.1,72.11,71.45,71.45,27238.0,71.1512,71.1611,70.5097,70.5097,27238.0
2023-10-04 09:45:00,71.49,71.56,71.21,71.44,19291.0,70.5492,70.6183,70.2729,70.4999,19291.0
2023-10-04 09:50:00,71.39,71.51,71.06,71.44,37718.0,70.4505,70.569,70.1249,70.4999,37718.0
2023-10-04 09:55:00,71.44,71.6,71.31,71.37,24569.0,70.4999,70.6578,70.3716,70.4308,24569.0
2023-10-04 10:00:00,71.3,71.36,71.04,71.16,17644.0,70.3617,70.4209,70.1051,70.2236,17644.0
2023-10-04 10:05:00,71.15,71.3,71.08,71.14,12342.0,70.2137,70.3617,70.1446,70.2038,12342.0
2023-10-04 10:10:00,71.18,71.45,71.11,71.4,20561.0,70.2433,70.5097,70.1742,70.4604,20561.0
2023-10-04 10:15:00,71.4,71.4,71.18,71.25,9342.0,70.4604,70.4604,70.2433,70.3124,9342.0
2023-10-04 10:20:00,71.23,71.23,71.0,71.16,20222.0,70.2926,70.2926,70.0657,70.2236,20222.0
2023-10-04 10:25:00,71.16,71.22,70.83,70.87,8778.0,70.2236,70.2828,69.8979,69.9374,8778.0
2023-10-04 10:30:00,70.85,71.13,70.81,71.03,23191.0,69.9176,70.194,69.8782,70.0953,23191.0
2023-10-04 10:35:00,71.02,71.17,70.96,71.05,14081.0,70.0854,70.2334,70.0262,70.115,14081.0
2023-10-04 10:40:00,71.1,71.23,71.03,71.08,7002.0,70.1644,70.2926,70.0953,70.1446,7002.0
2023-10-04 10:45:00,71.08,71.14,70.85,70.85,9761.0,70.1446,70.2038,69.9176,69.9176,9761.0
2023-10-04 10:50:00,70.88,71.18,70.87,71.12,71377.0,69.9472,70.2433,69.9374,70.1841,71377.0
2023-10-04 10:55:00,71.12,71.31,71.08,71.12,37081.0,70.1841,70.3716,70.1446,70.1841,37081.0
2023-10-04 11:00:00,71.11,71.11,70.89,70.91,10970.0,70.1742,70.1742,69.9571,69.9769,10970.0
2023-10-04 11:05:00,70.9,70.99,70.73,70.88,11937.0,69.967,70.0558,69.7992,69.9472,11937.0
2023-10-04 11:10:00,70.95,70.96,70.84,70.89,5540.0,70.0163,70.0262,69.9078,69.9571,5540.0
2023-10-04 11:15:00,70.89,71.14,70.89,71.12,7482.0,69.9571,70.2038,69.9571,70.1841,7482.0
2023-10-04 11:20:00,71.15,71.23,71.13,71.21,6341.0,70.2137,70.2926,70.194,70.2729,6341.0
2023-10-04 11:25:00,71.15,71.33,71.15,71.32,6754.0,70.2137,70.3913,70.2137,70.3815,6754.0
2023-10-04 11:30:00,71.4,71.51,71.33,71.43,10210.0,70.4604,70.569,70.3913,70.49,10210.0
2023-10-04 11:35:00,71.44,71.74,71.38,71.61,22913.0,70.4999,70.7959,70.4407,70.6676,22913.0
2023-10-04 11:40:00,71.63,71.69,71.4,71.56,18949.0,70.6874,70.7466,70.4604,70.6183,18949.0
2023-10-04 11:45:00,71.59,71.87,71.55,71.72,19453.0,70.6479,70.9242,70.6084,70.7762,19453.0
2023-10-04 11:50:00,71.74,72.0,71.69,71.9,25562.0,70.7959,71.0525,70.7466,70.9538,25562.0
2023-10-04 11:55:00,71.93,72.02,71.84,71.94,24770.0,70.9834,71.0722,70.8946,70.9933,24770.0
2023-10-04 12:00:00,71.97,71.97,71.66,71.67,5387.0,71.0229,71.0229,70.717,70.7269,5387.0
2023-10-04 12:05:00,71.68,71.78,71.64,71.74,5536.0,70.7367,70.8354,70.6972,70.7959,5536.0
2023-10-04 12:10:00,71.76,71.85,71.71,71.73,6035.0,70.8157,70.9045,70.7663,70.7861,6035.0
2023-10-04 12:15:00,71.7,71.86,71.69,71.84,9989.0,70.7565,70.9143,70.7466,70.8946,9989.0
2023-10-04 12:20:00,71.83,72.08,71.83,72.0,22338.0,70.8847,71.1315,70.8847,71.0525,22338.0
2023-10-04 12:25:00,72.03,72.06,71.98,72.04,18864.0,71.0821,71.1117,71.0328,71.092,18864.0
2023-10-04 12:30:00,72.05,72.26,72.01,72.16,23357.0,71.1018,71.3091,71.0624,71.2104,23357.0
2023-10-04 12:35:00,72.14,72.29,72.03,72.24,20455.0,71.1907,71.3387,71.0821,71.2893,20455.0
2023-10-04 12:40:00,72.22,72.35,72.16,72.3,53905.0,71.2696,71.3979,71.2104,71.3486,53905.0
2023-10-04 12:45:00,72.3,72.46,72.29,72.41,40225.0,71.3486,71.5065,71.3387,71.4571,40225.0
2023-10-04 12:50:00,72.41,72.44,72.28,72.34,12858.0,71.4571,71.4867,71.3288,71.388,12858.0
2023-10-04 12:55:00,72.37,72.43,72.25,72.37,10600.0,71.4176,71.4768,71.2992,71.4176,10600.0
2023-10-04 13:00:00,72.36,72.37,72.14,72.15,16926.0,71.4078,71.4176,71.1907,71.2005,16926.0
2023-10-04 13:05:00,72.18,72.34,72.18,72.3,12568.0,71.2301,71.388,71.2301,71.3486,12568.0
2023-10-04 13:10:00,72.31,72.36,72.27,72.31,9650.0,71.3584,71.4078,71.319,71.3584,9650.0
2023-10-04 13:15:00,72.28,72.36,72.28,72.3,10384.0,71.3288,71.4078,71.3288,71.3486,10384.0
2023-10-04 13:20:00,72.36,72.37,72.23,72.28,12959.0,71.4078,71.4176,71.2795,71.3288,12959.0
2023-10-04 13:25:00,72.28,72.34,72.22,72.28,7363.0,71.3288,71.388,71.2696,71.3288,7363.0
2023-10-04 13:30:00,72.25,72.38,72.24,72.38,16196.0,71.2992,71.4275,71.2893,71.4275,16196.0
2023-10-04 13:35:00,72.39,72.41,72.26,72.33,6615.0,71.4374,71.4571,71.3091,71.3782,6615.0
2023-10-04 13:40:00,72.33,72.37,72.28,72.35,5834.0,71.3782,71.4176,71.3288,71.3979,5834.0
2023-10-04 13:45:00,72.33,72.35,72.23,72.27,3873.0,71.3782,71.3979,71.2795,71.319,3873.0
2023-10-04 13:50:00,72.25,72.34,72.2,72.23,23933.0,71.2992,71.388,71.2499,71.2795,23933.0
2023-10-04 13:55:00,72.22,72.34,72.21,72.3,28370.0,71.2696,71.388,71.2597,71.3486,28370.0
2023-10-04 14:00:00,72.3,72.34,72.27,72.31,11535.0,71.3486,71.388,71.319,71.3584,11535.0
2023-10-04 14:05:00,72.34,72.38,72.19,72.21,12666.0,71.388,71.4275,71.24,71.2597,12666.0
2023-10-04 14:10:00,72.22,72.29,72.11,72.29,8078.0,71.2696,71.3387,71.1611,71.3387,8078.0
2023-10-04 14:15:00,72.28,72.37,72.28,72.37,7085.0,71.3288,71.4176,71.3288,71.4176,7085.0
2023-10-04 14:20:00,72.35,72.36,71.98,72.04,16063.0,71.3979,71.4078,71.0328,71.092,16063.0
2023-10-04 14:25:00,72.03,72.15,72.03,72.09,3772.0,71.0821,71.2005,71.0821,71.1413,3772.0
2023-10-04 14:30:00,72.1,72.13,71.96,72.05,4537.0,71.1512,71.1808,71.013,71.1018,4537.0
2023-10-04 14:35:00,72.01,72.06,71.96,72.02,3547.0,71.0624,71.1117,71.013,71.0722,3547.0
2023-10-04 14:40:00,72.03,72.16,71.96,72.15,11653.0,71.0821,71.2104,71.013,71.2005,11653.0
2023-10-04 14:45:00,72.14,72.19,72.12,72.13,3980.0,71.1907,71.24,71.1709,71.1808,3980.0
2023-10-04 14:50:00,72.1,72.15,72.05,72.06,3400.0,71.1512,71.2005,71.1018,71.1117,3400.0
2023-10-04 14:55:00,72.05,72.17,72.04,72.13,6314.0,71.1018,71.2203,71.092,71.1808,6314.0
2023-10-04 15:00:00,72.13,72.18,72.09,72.11,7793.0,71.1808,71.2301,71.1413,71.1611,7793.0
2023-10-04 15:05:00,72.12,72.18,72.01,72.17,8945.0,71.1709,71.2301,71.0624,71.2203,8945.0
2023-10-04 15:10:00,72.19,72.3,72.18,72.24,8402.0,71.24,71.3486,71.2301,71.2893,8402.0
2023-10-04 15:15:00,72.26,72.39,72.24,72.33,9007.0,71.3091,71.4374,71.2893,71.3782,9007.0
2023-10-04 15:20:00,72.31,72.32,72.22,72.27,8040.0,71.3584,71.3683,71.2696,71.319,8040.0
2023-10-04 15:25:00,72.31,72.39,72.26,72.32,7504.0,71.3584,71.4374,71.3091,71.3683,7504.0
2023-10-04 15:30:00,72.34,72.44,72.29,72.41,15336.0,71.388,71.4867,71.3387,71.4571,15336.0
2023-10-04 15:35:00,72.43,72.54,72.4,72.49,19966.0,71.4768,71.5854,71.4472,71.5361,19966.0
2023-10-04 15:40:00,72.5,72.54,72.44,72.44,22412.0,71.5459,71.5854,71.4867,71.4867,22412.0
2023-10-04 15:45:00,72.43,72.51,72.4,72.43,43211.0,71.4768,71.5558,71.4472,71.4768,43211.0
2023-10-04 15:50:00,72.38,72.52,72.27,72.48,47755.0,71.4275,71.5657,71.319,71.5262,47755.0
2023-10-04 15:55:00,72.47,72.5,72.33,72.35,95372.0,71.5163,71.5459,71.3782,71.3979,95372.0
2023-10-05 09:30:00,71.98,72.37,71.84,72.23,30502.0,71.0328,71.4176,70.8946,71.2795,30502.0
2023-10-05 09:35:00,72.23,72.85,72.22,72.51,18597.0,71.2795,71.8913,71.2696,71.5558,18597.0
2023-10-05 09:40:00,72.62,72.62,72.35,72.35,3945.0,71.6643,71.6643,71.3979,71.3979,3945.0
2023-10-05 09:45:00,72.34,72.51,72.18,72.51,8727.0,71.388,71.5558,71.2301,71.5558,8727.0
2023-10-05 09:50:00,72.55,72.58,72.33,72.43,6273.0,71.5953,71.6249,71.3782,71.4768,6273.0
2023-10-05 09:55:00,72.47,72.67,72.4,72.45,12656.0,71.5163,71.7137,71.4472,71.4966,12656.0
2023-10-05 10:00:00,72.42,72.43,72.05,72.09,10477.0,71.467,71.4768,71.1018,71.1413,10477.0
2023-10-05 10:05:00,72.14,72.21,71.98,72.18,13516.0,71.1907,71.2597,71.0328,71.2301,13516.0
2023-10-05 10:10:00,72.2,72.21,72.02,72.05,7910.0,71.2499,71.2597,71.0722,71.1018,7910.0
2023-10-05 10:15:00,72.11,72.24,71.98,72.24,9903.0,71.1611,71.2893,71.0328,71.2893,9903.0
2023-10-05 10:20:00,72.2,72.35,72.03,72.03,10292.0,71.2499,71.3979,71.0821,71.0821,10292.0
2023-10-05 10:25:00,71.98,72.37,71.98,72.17,14196.0,71.0328,71.4176,71.0328,71.2203,14196.0
2023-10-05 10:30:00,72.22,72.26,72.04,72.12,8624.0,71.2696,71.3091,71.092,71.1709,8624.0
2023-10-05 10:35:00,72.14,72.14,71.86,72.01,38834.0,71.1907,71.1907,70.9143,71.0624,38834.0
2023-10-05 10:40:00,72.02,72.18,71.96,72.13,49110.0,71.0722,71.2301,71.013,71.1808,49110.0
2023-10-05 10:45:00,72.15,72.32,72.14,72.31,21699.0,71.2005,71.3683,71.1907,71.3584,21699.0
2023-10-05 10:50:00,72.29,72.35,72.24,72.33,8374.0,71.3387,71.3979,71.2893,71.3782,8374.0
2023-10-05 10:55:00,72.33,72.4,72.11,72.26,12021.0,71.3782,71.4472,71.1611,71.3091,12021.0
2023-10-05 11:00:00,72.23,72.32,72.17,72.29,6293.0,71.2795,71.3683,71.2203,71.3387,6293.0
2023-10-05 11:05:00,72.24,72.35,72.22,72.23,9436.0,71.2893,71.3979,71.2696,71.2795,9436.0
2023-10-05 11:10:00,72.29,72.49,72.28,72.45,5404.0,71.3387,71.5361,71.3288,71.4966,5404.0
2023-10-05 11:15:00,72.47,72.62,72.43,72.53,23530.0,71.5163,71.6643,71.4768,71.5755,23530.0
2023-10-05 11:20:00,72.53,72.7,72.52,72.67,8938.0,71.5755,71.7433,71.5657,71.7137,8938.0
2023-10-05 11:25:00,72.67,72.67,72.5,72.55,21936.0,71.7137,71.7137,71.5459,71.5953,21936.0
2023-10-05 11:30:00,72.54,72.69,72.54,72.66,17836.0,71.5854,71.7334,71.5854,71.7038,17836.0
2023-10-05 11:35:00,72.67,72.83,72.64,72.71,14232.0,71.7137,71.8716,71.6841,71.7532,14232.0
2023-10-05 11:40:00,72.73,72.81,72.69,72.72,12382.0,71.7729,71.8518,71.7334,71.763,12382.0
2023-10-05 11:45:00,72.68,72.78,72.65,72.77,15460.0,71.7236,71.8222,71.694,71.8124,15460.0
2023-10-05 11:50:00,72.77,72.78,72.57,72.65,14693.0,71.8124,71.8222,71.615,71.694,14693.0
2023-10-05 11:55:00,72.67,72.72,72.56,72.59,11243.0,71.7137,71.763,71.6051,71.6347,11243.0
2023-10-05 12:00:00,72.59,72.6,72.4,72.41,8997.0,71.6347,71.6446,71.4472,71.4571,8997.0
2023-10-05 12:05:00,72.42,72.51,72.41,72.43,7478.0,71.467,71.5558,71.4571,71.4768,7478.0
2023-10-05 12:10:00,72.43,72.61,72.4,72.5,12753.0,71.4768,71.6545,71.4472,71.5459,12753.0
2023-10-05 12:15:00,72.5,72.55,72.18,72.3,22974.0,71.5459,71.5953,71.2301,71.3486,22974.0
2023-10-05 12:20:00,72.29,72.36,72.13,72.17,38136.0,71.3387,71.4078,71.1808,71.2203,38136.0
2023-10-05 12:25:00,72.19,72.27,71.99,72.03,25399.0,71.24,71.319,71.0426,71.0821,25399.0
2023-10-05 12:30:00,72.03,72.1,71.77,71.78,22494.0,71.0821,71.1512,70.8255,70.8354,22494.0
2023-10-05 12:35:00,71.78,71.84,71.59,71.67,23351.0,70.8354,70.8946,70.6479,70.7269,23351.0
2023-10-05 12:40:00,71.69,71.72,71.55,71.64,22549.0,70.7466,70.7762,70.6084,70.6972,22549.0
2023-10-05 12:45:00,71.62,71.62,71.52,71.6,13381.0,70.6775,70.6775,70.5788,70.6578,13381.0
2023-10-05 12:50:00,71.59,71.66,71.58,71.63,21522.0,70.6479,70.717,70.638,70.6874,21522.0
2023-10-05 12:55:00,71.62,71.64,71.52,71.58,10825.0,70.6775,70.6972,70.5788,70.638,10825.0
2023-10-05 13:00:00,71.6,71.68,71.52,71.54,12489.0,70.6578,70.7367,70.5788,70.5986,12489.0
2023-10-05 13:05:00,71.54,71.63,71.54,71.55,9498.0,70.5986,70.6874,70.5986,70.6084,9498.0
2023-10-05 13:10:00,71.54,71.75,71.52,71.68,11229.0,70.5986,70.8058,70.5788,70.7367,11229.0
2023-10-05 13:15:00,71.7,71.79,71.65,71.79,8638.0,70.7565,70.8453,70.7071,70.8453,8638.0
2023-10-05 13:20:00,71.78,71.88,71.76,71.85,15775.0,70.8354,70.9341,70.8157,70.9045,15775.0
2023-10-05 13:25:00,71.88,72.0,71.87,71.9,19602.0,70.9341,71.0525,70.9242,70.9538,19602.0
2023-10-05 13:30:00,71.89,72.04,71.78,72.04,15588.0,70.944,71.092,70.8354,71.092,15588.0
2023-10-05 13:35:00,72.07,72.2,72.07,72.14,17358.0,71.1216,71.2499,71.1216,71.1907,17358.0
2023-10-05 13:40:00,72.13,72.14,72.06,72.11,2979.0,71.1808,71.1907,71.1117,71.1611,2979.0
2023-10-05 13:45:00,72.11,72.14,71.98,72.14,3697.0,71.1611,71.1907,71.0328,71.1907,3697.0
2023-10-05 13:50:00,72.12,72.13,72.01,72.1,58982.0,71.1709,71.1808,71.0624,71.1512,58982.0
2023-10-05 13:55:00,72.12,72.16,72.1,72.13,5186.0,71.1709,71.2104,71.1512,71.1808,5186.0
2023-10-05 14:00:00,72.14,72.2,72.1,72.1,11568.0,71.1907,71.2499,71.1512,71.1512,11568.0
2023-10-05 14:05:00,72.08,72.1,71.91,71.95,8545.0,71.1315,71.1512,70.9637,71.0032,8545.0
2023-10-05 14:10:00,71.93,71.94,71.86,71.91,5948.0,70.9834,70.9933,70.9143,70.9637,5948.0
2023-10-05 14:15:00,71.94,72.06,71.89,72.04,11099.0,70.9933,71.1117,70.944,71.092,11099.0
2023-10-05 14:20:00,72.06,72.06,71.95,71.95,8251.0,71.1117,71.1117,71.0032,71.0032,8251.0
2023-10-05 14:25:00,71.95,71.98,71.88,71.96,6058.0,71.0032,71.0328,70.9341,71.013,6058.0
2023-10-05 14:30:00,72.0,72.04,71.95,72.01,5085.0,71.0525,71.092,71.0032,71.0624,5085.0
2023-10-05 14:35:00,72.01,72.18,72.01,72.18,4292.0,71.0624,71.2301,71.0624,71.2301,4292.0
2023-10-05 14:40:00,72.18,72.18,72.12,72.15,11910.0,71.2301,71.2301,71.1709,71.2005,11910.0
2023-10-05 14:45:00,72.15,72.2,72.06,72.07,9043.0,71.2005,71.2499,71.1117,71.1216,9043.0
2023-10-05 14:50:00,72.08,72.16,72.06,72.11,19644.0,71.1315,71.2104,71.1117,71.1611,19644.0
2023-10-05 14:55:00,72.13,72.17,72.06,72.1,87168.0,71.1808,71.2203,71.1117,71.1512,87168.0
2023-10-05 15:00:00,72.11,72.18,72.05,72.11,5922.0,71.1611,71.2301,71.1018,71.1611,5922.0
2023-10-05 15:05:00,72.11,72.15,72.05,72.08,8544.0,71.1611,71.2005,71.1018,71.1315,8544.0
2023-10-05 15:10:00,72.05,72.12,71.89,71.95,17778.0,71.1018,71.1709,70.944,71.0032,17778.0
2023-10-05 15:15:00,71.94,71.99,71.85,71.9,11225.0,70.9933,71.0426,70.9045,70.9538,11225.0
2023-10-05 15:20:00,71.89,71.98,71.89,71.95,9777.0,70.944,71.0328,70.944,71.0032,9777.0
2023-10-05 15:25:00,71.98,72.07,71.97,72.07,15805.0,71.0328,71.1216,71.0229,71.1216,15805.0
2023-10-05 15:30:00,72.07,72.12,72.0,72.0,17220.0,71.1216,71.1709,71.0525,71.0525,17220.0
2023-10-05 15:35:00,72.0,72.0,71.87,71.91,16768.0,71.0525,71.0525,70.9242,70.9637,16768.0
2023-10-05 15:40:00,71.9,71.92,71.8,71.88,22595.0,70.9538,70.9736,70.8551,70.9341,22595.0
2023-10-05 15:45:00,71.89,71.94,71.85,71.91,34887.0,70.944,70.9933,70.9045,70.9637,34887.0
2023-10-05 15:50:00,71.92,71.92,71.81,71.84,63546.0,70.9736,70.9736,70.865,70.8946,63546.0
2023-10-05 15:55:00,71.83,71.95,71.78,71.87,135512.0,70.8847,71.0032,70.8354,70.9242,135512.0
2023-10-06 09:30:00,71.01,71.19,70.83,71.1,31770.0,70.0755,70.2532,69.8979,70.1644,31770.0
2023-10-06 09:35:00,71.14,71.14,70.71,70.91,16187.0,70.2038,70.2038,69.7795,69.9769,16187.0
2023-10-06 09:40:00,70.84,70.85,70.58,70.73,13630.0,69.9078,69.9176,69.6512,69.7992,13630.0
2023-10-06 09:45:00,70.79,71.16,70.68,70.8,22138.0,69.8584,70.2236,69.7499,69.8683,22138.0
2023-10-06 09:50:00,70.78,70.98,70.65,70.7,11926.0,69.8486,70.0459,69.7203,69.7696,11926.0
2023-10-06 09:55:00,70.71,70.71,70.34,70.69,15507.0,69.7795,69.7795,69.4144,69.7597,15507.0
2023-10-06 10:00:00,70.65,70.68,70.25,70.48,25090.0,69.7203,69.7499,69.3255,69.5525,25090.0
2023-10-06 10:05:00,70.5,70.5,70.12,70.27,22286.0,69.5722,69.5722,69.1972,69.3453,22286.0
2023-10-06 10:10:00,70.27,70.77,70.26,70.74,17886.0,69.3453,69.8387,69.3354,69.8091,17886.0
2023-10-06 10:15:00,70.73,70.82,70.56,70.59,31884.0,69.7992,69.888,69.6315,69.6611,31884.0
2023-10-06 10:20:00,70.56,70.85,70.43,70.84,13604.0,69.6315,69.9176,69.5032,69.9078,13604.0
2023-10-06 10:25:00,70.84,71.05,70.81,70.94,22209.0,69.9078,70.115,69.8782,70.0065,22209.0
2023-10-06 10:30:00,70.88,71.12,70.63,70.63,39461.0,69.9472,70.1841,69.7005,69.7005,39461.0
2023-10-06 10:35:00,70.64,70.91,70.62,70.89,13821.0,69.7104,69.9769,69.6907,69.9571,13821.0
2023-10-06 10:40:00,70.92,70.94,70.66,70.7,12740.0,69.9867,70.0065,69.7301,69.7696,12740.0
2023-10-06 10:45:00,70.7,70.71,70.48,70.6,23451.0,69.7696,69.7795,69.5525,69.6709,23451.0
2023-10-06 10:50:00,70.58,70.58,70.38,70.38,17224.0,69.6512,69.6512,69.4538,69.4538,17224.0
2023-10-06 10:55:00,70.39,70.49,70.17,70.46,16434.0,69.4637,69.5624,69.2466,69.5328,16434.0
2023-10-06 11:00:00,70.49,70.51,70.27,70.38,36861.0,69.5624,69.5821,69.3453,69.4538,36861.0
2023-10-06 11:05:00,70.39,70.51,70.23,70.45,48542.0,69.4637,69.5821,69.3058,69.5229,48542.0
2023-10-06 11:10:00,70.46,70.61,70.46,70.5,39716.0,69.5328,69.6808,69.5328,69.5722,39716.0
2023-10-06 11:15:00,70.47,70.62,70.37,70.51,10981.0,69.5426,69.6907,69.444,69.5821,10981.0
2023-10-06 11:20:00,70.52,70.6,70.41,70.6,6432.0,69.592,69.6709,69.4834,69.6709,6432.0
2023-10-06 11:25:00,70.59,71.01,70.55,70.9,18224.0,69.6611,70.0755,69.6216,69.967,18224.0
2023-10-06 11:30:00,70.91,71.04,70.89,70.97,13099.0,69.9769,70.1051,69.9571,70.0361,13099.0
2023-10-06 11:35:00,70.94,71.21,70.91,71.09,43943.0,70.0065,70.2729,69.9769,70.1545,43943.0
2023-10-06 11:40:00,71.13,71.45,71.12,71.3,17622.0,70.194,70.5097,70.1841,70.3617,17622.0
2023-10-06 11:45:00,71.34,71.59,71.33,71.59,6494.0,70.4012,70.6479,70.3913,70.6479,6494.0
2023-10-06 11:50:00,71.6,71.67,71.51,71.66,11872.0,70.6578,70.7269,70.569,70.717,11872.0
2023-10-06 11:55:00,71.62,71.89,71.62,71.86,8702.0,70.6775,70.944,70.6775,70.9143,8702.0
2023-10-06 12:00:00,71.87,71.99,71.82,71.82,10066.0,70.9242,71.0426,70.8749,70.8749,10066.0
2023-10-06 12:05:00,71.8,71.88,71.8,71.83,12793.0,70.8551,70.9341,70.8551,70.8847,12793.0
2023-10-06 12:10:00,71.81,71.83,71.71,71.73,5228.0,70.865,70.8847,70.7663,70.7861,5228.0
2023-10-06 12:15:00,71.75,71.88,71.74,71.83,5841.0,70.8058,70.9341,70.7959,70.8847,5841.0
2023-10-06 12:20:00,71.82,71.84,71.66,71.71,6669.0,70.8749,70.8946,70.717,70.7663,6669.0
2023-10-06 12:25:00,71.69,71.77,71.64,71.7,6930.0,70.7466,70.8255,70.6972,70.7565,6930.0
2023-10-06 12:30:00,71.67,71.72,71.61,71.61,5661.0,70.7269,70.7762,70.6676,70.6676,5661.0
2023-10-06 12:35:00,71.63,71.73,71.59,71.72,6005.0,70.6874,70.7861,70.6479,70.7762,6005.0
2023-10-06 12:40:00,71.76,71.82,71.69,71.82,6767.0,70.8157,70.8749,70.7466,70.8749,6767.0
2023-10-06 12:45:00,71.82,71.91,71.81,71.81,7666.0,70.8749,70.9637,70.865,70.865,7666.0
2023-10-06 12:50:00,71.82,71.86,71.72,71.74,14580.0,70.8749,70.9143,70.7762,70.7959,14580.0
2023-10-06 12:55:00,71.78,71.84,71.69,71.8,20902.0,70.8354,70.8946,70.7466,70.8551,20902.0
2023-10-06 13:00:00,71.83,71.88,71.79,71.83,7038.0,70.8847,70.9341,70.8453,70.8847,7038.0
2023-10-06 13:05:00,71.82,71.91,71.79,71.8,5212.0,70.8749,70.9637,70.8453,70.8551,5212.0
2023-10-06 13:10:00,71.79,72.0,71.72,72.0,30772.0,70.8453,71.0525,70.7762,71.0525,30772.0
2023-10-06 13:15:00,71.98,72.07,71.94,72.03,7903.0,71.0328,71.1216,70.9933,71.0821,7903.0
2023-10-06 13:20:00,72.03,72.14,72.01,72.04,16887.0,71.0821,71.1907,71.0624,71.092,16887.0
2023-10-06 13:25:00,72.03,72.26,72.01,72.17,18624.0,71.0821,71.3091,71.0624,71.2203,18624.0
2023-10-06 13:30:00,72.21,72.33,72.15,72.22,10092.0,71.2597,71.3782,71.2005,71.2696,10092.0
2023-10-06 13:35:00,72.18,72.19,71.95,72.05,10364.0,71.2301,71.24,71.0032,71.1018,10364.0
2023-10-06 13:40:00,72.05,72.1,71.96,72.02,25098.0,71.1018,71.1512,71.013,71.0722,25098.0
2023-10-06 13:45:00,71.98,72.07,71.93,72.07,7563.0,71.0328,71.1216,70.9834,71.1216,7563.0
2023-10-06 13:50:00,72.04,72.19,72.01,72.15,8910.0,71.092,71.24,71.0624,71.2005,8910.0
2023-10-06 13:55:00,72.15,72.24,72.15,72.24,5415.0,71.2005,71.2893,71.2005,71.2893,5415.0
2023-10-06 14:00:00,72.25,72.28,72.15,72.28,6962.0,71.2992,71.3288,71.2005,71.3288,6962.0
2023-10-06 14:05:00,72.27,72.31,72.21,72.28,3411.0,71.319,71.3584,71.2597,71.3288,3411.0
2023-10-06 14:10:00,72.28,72.39,72.26,72.31,7679.0,71.3288,71.4374,71.3091,71.3584,7679.0
2023-10-06 14:15:00,72.31,72.41,72.27,72.3,10286.0,71.3584,71.4571,71.319,71.3486,10286.0
2023-10-06 14:20:00,72.3,72.41,72.29,72.4,16794.0,71.3486,71.4571,71.3387,71.4472,16794.0
2023-10-06 14:25:00,72.38,72.45,72.32,72.4,6833.0,71.4275,71.4966,71.3683,71.4472,6833.0
2023-10-06 14:30:00,72.43,72.47,72.42,72.43,2951.0,71.4768,71.5163,71.467,71.4768,2951.0
2023-10-06 14:35:00,72.43,72.64,72.4,72.63,17632.0,71.4768,71.6841,71.4472,71.6742,17632.0
2023-10-06 14:40:00,72.63,72.67,72.54,72.56,14806.0,71.6742,71.7137,71.5854,71.6051,14806.0
2023-10-06 14:45:00,72.54,72.62,72.54,72.57,7214.0,71.5854,71.6643,71.5854,71.615,7214.0
2023-10-06 14:50:00,72.56,72.57,72.45,72.48,12354.0,71.6051,71.615,71.4966,71.5262,12354.0
2023-10-06 14:55:00,72.46,72.48,72.42,72.44,7580.0,71.5065,71.5262,71.467,71.4867,7580.0
2023-10-06 15:00:00,72.43,72.45,72.36,72.37,5903.0,71.4768,71.4966,71.4078,71.4176,5903.0
2023-10-06 15:05:00,72.35,72.41,72.34,72.39,7107.0,71.3979,71.4571,71.388,71.4374,7107.0
2023-10-06 15:10:00,72.37,72.38,72.23,72.25,10628.0,71.4176,71.4275,71.2795,71.2992,10628.0
2023-10-06 15:15:00,72.25,72.26,72.18,72.21,13007.0,71.2992,71.3091,71.2301,71.2597,13007.0
2023-10-06 15:20:00,72.19,72.38,72.17,72.38,11815.0,71.24,71.4275,71.2203,71.4275,11815.0
2023-10-06 15:25:00,72.38,72.41,72.33,72.4,16117.0,71.4275,71.4571,71.3782,71.4472,16117.0
2023-10-06 15:30:00,72.39,72.45,72.29,72.37,16696.0,71.4374,71.4966,71.3387,71.4176,16696.0
2023-10-06 15:35:00,72.38,72.47,72.36,72.44,16678.0,71.4275,71.5163,71.4078,71.4867,16678.0
2023-10-06 15:40:00,72.45,72.45,72.27,72.34,25658.0,71.4966,71.4966,71.319,71.388,25658.0
2023-10-06 15:45:00,72.34,72.44,72.32,72.36,44684.0,71.388,71.4867,71.3683,71.4078,44684.0
2023-10-06 15:50:00,72.35,72.35,72.19,72.2,63586.0,71.3979,71.3979,71.24,71.2499,63586.0
2023-10-06 15:55:00,72.2,72.24,72.15,72.2,150113.0,71.2499,71.2893,71.2005,71.2499,150113.0
2023-10-09 09:30:00,71.53,71.55,71.14,71.43,22158.0,70.5887,70.6084,70.2038,70.49,22158.0
2023-10-09 09:35:00,71.37,71.47,71.16,71.3,3218.0,70.4308,70.5295,70.2236,70.3617,3218.0
2023-10-09 09:40:00,71.29,71.54,71.29,71.45,3893.0,70.3519,70.5986,70.3519,70.5097,3893.0
2023-10-09 09:45:00,71.48,71.53,71.3,71.47,5444.0,70.5394,70.5887,70.3617,70.5295,5444.0
2023-10-09 09:50:00,71.47,71.47,70.99,71.25,8482.0,70.5295,70.5295,70.0558,70.3124,8482.0
2023-10-09 09:55:00,71.12,71.31,71.11,71.31,4310.0,70.1841,70.3716,70.1742,70.3716,4310.0
2023-10-09 10:00:00,71.31,71.4,71.23,71.23,4926.0,70.3716,70.4604,70.2926,70.2926,4926.0
2023-10-09 10:05:00,71.27,71.35,71.17,71.33,10955.0,70.3321,70.4111,70.2334,70.3913,10955.0
2023-10-09 10:10:00,71.45,71.51,71.39,71.46,5690.0,70.5097,70.569,70.4505,70.5196,5690.0
2023-10-09 10:15:00,71.49,71.78,71.46,71.78,5293.0,70.5492,70.8354,70.5196,70.8354,5293.0
2023-10-09 10:20:00,71.84,72.08,71.82,72.07,8306.0,70.8946,71.1315,70.8749,71.1216,8306.0
2023-10-09 10:25:00,72.03,72.07,71.93,71.95,3779.0,71.0821,71.1216,70.9834,71.0032,3779.0
2023-10-09 10:30:00,72.01,72.2,72.0,72.12,6662.0,71.0624,71.2499,71.0525,71.1709,6662.0
2023-10-09 10:35:00,72.12,72.12,71.97,72.0,4827.0,71.1709,71.1709,71.0229,71.0525,4827.0
2023-10-09 10:40:00,71.98,72.12,71.98,72.09,6373.0,71.0328,71.1709,71.0328,71.1413,6373.0
2023-10-09 10:45:00,72.04,72.09,71.97,71.99,6885.0,71.092,71.1413,71.0229,71.0426,6885.0
2023-10-09 10:50:00,71.99,72.1,71.99,72.06,6467.0,71.0426,71.1512,71.0426,71.1117,6467.0
2023-10-09 10:55:00,72.07,72.09,72.0,72.0,3700.0,71.1216,71.1413,71.0525,71.0525,3700.0
2023-10-09 11:00:00,71.98,72.09,71.98,72.05,1230.0,71.0328,71.1413,71.0328,71.1018,1230.0
2023-10-09 11:05:00,72.09,72.1,71.98,71.99,3442.0,71.1413,71.1512,71.0328,71.0426,3442.0
2023-10-09 11:10:00,71.97,72.03,71.92,72.03,3724.0,71.0229,71.0821,70.9736,71.0821,3724.0
2023-10-09 11:15:00,72.02,72.04,71.98,72.03,5394.0,71.0722,71.092,71.0328,71.0821,5394.0
2023-10-09 11:20:00,72.05,72.11,71.98,72.03,7327.0,71.1018,71.1611,71.0328,71.0821,7327.0
2023-10-09 11:25:00,71.99,72.23,71.96,72.23,7822.0,71.0426,71.2795,71.013,71.2795,7822.0
2023-10-09 11:30:00,72.25,72.34,72.25,72.32,3267.0,71.2992,71.388,71.2992,71.3683,3267.0
2023-10-09 11:35:00,72.29,72.3,72.2,72.2,1847.0,71.3387,71.3486,71.2499,71.2499,1847.0
2023-10-09 11:40:00,72.22,72.28,72.2,72.27,3207.0,71.2696,71.3288,71.2499,71.319,3207.0
2023-10-09 11:45:00,72.25,72.26,72.14,72.23,6438.0,71.2992,71.3091,71.1907,71.2795,6438.0
2023-10-09 11:50:00,72.29,72.33,72.14,72.14,1937.0,71.3387,71.3782,71.1907,71.1907,1937.0
2023-10-09 11:55:00,72.13,72.27,72.13,72.27,6554.0,71.1808,71.319,71.1808,71.319,6554.0
2023-10-09 12:00:00,72.25,72.27,72.17,72.22,3402.0,71.2992,71.319,71.2203,71.2696,3402.0
2023-10-09 12:05:00,72.23,72.38,72.23,72.27,3247.0,71.2795,71.4275,71.2795,71.319,3247.0
2023-10-09 12:10:00,72.28,72.28,72.2,72.23,3000.0,71.3288,71.3288,71.2499,71.2795,3000.0
2023-10-09 12:15:00,72.24,72.4,72.24,72.4,9075.0,71.2893,71.4472,71.2893,71.4472,9075.0
2023-10-09 12:20:00,72.38,72.41,72.36,72.37,8719.0,71.4275,71.4571,71.4078,71.4176,8719.0
2023-10-09 12:25:00,72.36,72.36,72.26,72.34,5085.0,71.4078,71.4078,71.3091,71.388,5085.0
2023-10-09 12:30:00,72.34,72.41,72.34,72.36,5237.0,71.388,71.4571,71.388,71.4078,5237.0
2023-10-09 12:35:00,72.36,72.37,72.3,72.34,3870.0,71.4078,71.4176,71.3486,71.388,3870.0
2023-10-09 12:40:00,72.34,72.36,72.25,72.31,4479.0,71.388,71.4078,71.2992,71.3584,4479.0
2023-10-09 12:45:00,72.31,72.34,72.25,72.28,4278.0,71.3584,71.388,71.2992,71.3288,4278.0
2023-10-09 12:50:00,72.28,72.28,72.18,72.22,4980.0,71.3288,71.3288,71.2301,71.2696,4980.0
2023-10-09 12:55:00,72.22,72.23,72.01,72.1,3122.0,71.2696,71.2795,71.0624,71.1512,3122.0
2023-10-09 13:00:00,72.1,72.13,72.07,72.09,4189.0,71.1512,71.1808,71.1216,71.1413,4189.0
2023-10-09 13:05:00,72.1,72.16,72.07,72.11,6292.0,71.1512,71.2104,71.1216,71.1611,6292.0
2023-10-09 13:10:00,72.12,72.12,72.02,72.03,10139.0,71.1709,71.1709,71.0722,71.0821,10139.0
2023-10-09 13:15:00,72.06,72.15,72.04,72.15,5102.0,71.1117,71.2005,71.092,71.2005,5102.0
2023-10-09 13:20:00,72.15,72.15,72.08,72.12,2809.0,71.2005,71.2005,71.1315,71.1709,2809.0
2023-10-09 13:25:00,72.14,72.27,72.14,72.26,1601.0,71.1907,71.319,71.1907,71.3091,1601.0
2023-10-09 13:30:00,72.3,72.54,72.29,72.54,7048.0,71.3486,71.5854,71.3387,71.5854,7048.0
2023-10-09 13:35:00,72.55,72.67,72.53,72.56,20575.0,71.5953,71.7137,71.5755,71.6051,20575.0
2023-10-09 13:40:00,72.56,72.7,72.55,72.64,4082.0,71.6051,71.7433,71.5953,71.6841,4082.0
2023-10-09 13:45:00,72.69,72.87,72.69,72.77,9793.0,71.7334,71.9111,71.7334,71.8124,9793.0
2023-10-09 13:50:00,72.76,72.9,72.73,72.89,6673.0,71.8025,71.9407,71.7729,71.9308,6673.0
2023-10-09 13:55:00,72.87,72.95,72.84,72.89,8172.0,71.9111,71.99,71.8815,71.9308,8172.0
2023-10-09 14:00:00,72.89,72.94,72.83,72.86,4300.0,71.9308,71.9801,71.8716,71.9012,4300.0
2023-10-09 14:05:00,72.86,72.88,72.8,72.8,8164.0,71.9012,71.9209,71.842,71.842,8164.0
2023-10-09 14:10:00,72.8,72.89,72.78,72.89,3653.0,71.842,71.9308,71.8222,71.9308,3653.0
2023-10-09 14:15:00,72.89,73.02,72.89,72.99,9018.0,71.9308,72.0591,71.9308,72.0295,9018.0
2023-10-09 14:20:00,73.01,73.01,72.93,72.95,3795.0,72.0492,72.0492,71.9703,71.99,3795.0
2023-10-09 14:25:00,72.95,73.01,72.93,73.0,3505.0,71.99,72.0492,71.9703,72.0393,3505.0
2023-10-09 14:30:00,72.98,73.02,72.91,72.92,4367.0,72.0196,72.0591,71.9505,71.9604,4367.0
2023-10-09 14:35:00,72.92,72.94,72.78,72.87,5769.0,71.9604,71.9801,71.8222,71.9111,5769.0
2023-10-09 14:40:00,72.88,72.97,72.86,72.97,3299.0,71.9209,72.0097,71.9012,72.0097,3299.0
2023-10-09 14:45:00,72.96,73.02,72.9,72.93,4607.0,71.9999,72.0591,71.9407,71.9703,4607.0
2023-10-09 14:50:00,72.91,73.04,72.87,73.01,9078.0,71.9505,72.0788,71.9111,72.0492,9078.0
2023-10-09 14:55:00,73.03,73.06,72.94,72.94,5179.0,72.069,72.0986,71.9801,71.9801,5179.0
2023-10-09 15:00:00,72.92,72.95,72.78,72.87,10348.0,71.9604,71.99,71.8222,71.9111,10348.0
2023-10-09 15:05:00,72.87,72.91,72.84,72.86,9810.0,71.9111,71.9505,71.8815,71.9012,9810.0
2023-10-09 15:10:00,72.88,72.92,72.83,72.84,16024.0,71.9209,71.9604,71.8716,71.8815,16024.0
2023-10-09 15:15:00,72.83,72.88,72.79,72.82,18990.0,71.8716,71.9209,71.8321,71.8617,18990.0
2023-10-09 15:20:00,72.81,72.84,72.77,72.79,14529.0,71.8518,71.8815,71.8124,71.8321,14529.0
2023-10-09 15:25:00,72.8,72.96,72.8,72.9,17100.0,71.842,71.9999,71.842,71.9407,17100.0
2023-10-09 15:30:00,72.92,72.93,72.84,72.84,11739.0,71.9604,71.9703,71.8815,71.8815,11739.0
2023-10-09 15:35:00,72.83,72.86,72.79,72.84,18324.0,71.8716,71.9012,71.8321,71.8815,18324.0
2023-10-09 15:40:00,72.84,72.9,72.8,72.9,24651.0,71.8815,71.9407,71.842,71.9407,24651.0
2023-10-09 15:45:00,72.9,73.08,72.89,73.05,48170.0,71.9407,72.1183,71.9308,72.0887,48170.0
2023-10-09 15:50:00,73.04,73.15,73.03,73.1,55141.0,72.0788,72.1874,72.069,72.138,55141.0
2023-10-09 15:55:00,73.11,73.18,73.08,73.14,130815.0,72.1479,72.217,72.1183,72.1775,130815.0
2023-10-10 09:30:00,73.14,73.77,73.14,73.68,23291.0,72.1775,72.7992,72.1775,72.7104,23291.0
2023-10-10 09:35:00,73.47,73.66,73.33,73.65,5500.0,72.5032,72.6907,72.365,72.6808,5500.0
2023-10-10 09:40:00,73.65,73.68,73.43,73.61,4379.0,72.6808,72.7104,72.4637,72.6413,4379.0
2023-10-10 09:45:00,73.65,73.9,73.5,73.59,16330.0,72.6808,72.9275,72.5328,72.6216,16330.0
2023-10-10 09:50:00,73.59,73.81,73.47,73.81,7325.0,72.6216,72.8387,72.5032,72.8387,7325.0
2023-10-10 09:55:00,73.79,73.94,73.75,73.94,11790.0,72.819,72.967,72.7795,72.967,11790.0
2023-10-10 10:00:00,73.99,74.25,73.98,74.25,20635.0,73.0163,73.2729,73.0065,73.2729,20635.0
2023-10-10 10:05:00,74.26,74.39,74.2,74.33,19144.0,73.2828,73.4111,73.2236,73.3518,19144.0
2023-10-10 10:10:00,74.36,74.46,74.29,74.42,7675.0,73.3815,73.4801,73.3124,73.4407,7675.0
2023-10-10 10:15:00,74.42,74.5,74.22,74.26,15793.0,73.4407,73.5196,73.2433,73.2828,15793.0
2023-10-10 10:20:00,74.28,74.42,74.24,74.39,9673.0,73.3025,73.4407,73.263,73.4111,9673.0
2023-10-10 10:25:00,74.38,74.53,74.38,74.47,8425.0,73.4012,73.5492,73.4012,73.49,8425.0
2023-10-10 10:30:00,74.46,74.81,74.46,74.79,16242.0,73.4801,73.8255,73.4801,73.8058,16242.0
2023-10-10 10:35:00,74.78,74.82,74.7,74.72,14782.0,73.7959,73.8354,73.717,73.7367,14782.0
2023-10-10 10:40:00,74.69,74.71,74.54,74.57,7157.0,73.7071,73.7268,73.5591,73.5887,7157.0
2023-10-10 10:45:00,74.59,74.7,74.55,74.57,12721.0,73.6084,73.717,73.569,73.5887,12721.0
2023-10-10 10:50:00,74.58,74.73,74.58,74.65,7255.0,73.5986,73.7466,73.5986,73.6676,7255.0
2023-10-10 10:55:00,74.65,74.76,74.59,74.68,25907.0,73.6676,73.7762,73.6084,73.6972,25907.0
2023-10-10 11:00:00,74.69,74.74,74.62,74.62,27217.0,73.7071,73.7565,73.638,73.638,27217.0
2023-10-10 11:05:00,74.61,74.71,74.56,74.68,21950.0,73.6282,73.7268,73.5788,73.6972,21950.0
2023-10-10 11:10:00,74.69,74.76,74.64,74.74,14116.0,73.7071,73.7762,73.6578,73.7565,14116.0
2023-10-10 11:15:00,74.75,75.05,74.75,74.99,24643.0,73.7663,74.0624,73.7663,74.0032,24643.0
2023-10-10 11:20:00,75.0,75.03,74.84,74.9,7574.0,74.013,74.0426,73.8551,73.9143,7574.0
2023-10-10 11:25:00,74.9,74.92,74.81,74.81,9216.0,73.9143,73.9341,73.8255,73.8255,9216.0
2023-10-10 11:30:00,74.83,74.85,74.73,74.74,9716.0,73.8453,73.865,73.7466,73.7565,9716.0
2023-10-10 11:35:00,74.74,74.74,74.62,74.62,11402.0,73.7565,73.7565,73.638,73.638,11402.0
2023-10-10 11:40:00,74.63,74.78,74.61,74.75,15377.0,73.6479,73.7959,73.6282,73.7663,15377.0
2023-10-10 11:45:00,74.75,74.95,74.75,74.95,12330.0,73.7663,73.9637,73.7663,73.9637,12330.0
2023-10-10 11:50:00,74.96,75.02,74.86,74.88,12805.0,73.9736,74.0328,73.8749,73.8946,12805.0
2023-10-10 11:55:00,74.87,75.02,74.87,74.99,12894.0,73.8847,74.0328,73.8847,74.0032,12894.0
2023-10-10 12:00:00,74.97,75.08,74.95,74.96,16929.0,73.9834,74.092,73.9637,73.9736,16929.0
2023-10-10 12:05:00,74.96,75.04,74.92,74.98,10215.0,73.9736,74.0525,73.9341,73.9933,10215.0
2023-10-10 12:10:00,74.99,75.11,74.96,75.11,12331.0,74.0032,74.1216,73.9736,74.1216,12331.0
2023-10-10 12:15:00,75.08,75.18,75.02,75.16,8679.0,74.092,74.1907,74.0328,74.1709,8679.0
2023-10-10 12:20:00,75.18,75.18,75.0,75.06,12378.0,74.1907,74.1907,74.013,74.0722,12378.0
2023-10-10 12:25:00,75.07,75.12,75.05,75.08,6821.0,74.0821,74.1314,74.0624,74.092,6821.0
2023-10-10 12:30:00,75.09,75.17,75.08,75.14,7827.0,74.1018,74.1808,74.092,74.1512,7827.0
2023-10-10 12:35:00,75.15,75.15,75.02,75.02,5903.0,74.1611,74.1611,74.0328,74.0328,5903.0
2023-10-10 12:40:00,75.02,75.04,74.98,75.04,6867.0,74.0328,74.0525,73.9933,74.0525,6867.0
2023-10-10 12:45:00,75.01,75.04,74.94,74.94,17195.0,74.0229,74.0525,73.9538,73.9538,17195.0
2023-10-10 12:50:00,74.89,75.04,74.87,74.97,8967.0,73.9045,74.0525,73.8847,73.9834,8967.0
2023-10-10 12:55:00,74.94,74.95,74.86,74.93,4715.0,73.9538,73.9637,73.8749,73.9439,4715.0
2023-10-10 13:00:00,74.91,74.91,74.54,74.54,13226.0,73.9242,73.9242,73.5591,73.5591,13226.0
2023-10-10 13:05:00,74.55,74.55,74.37,74.42,17557.0,73.569,73.569,73.3913,73.4407,17557.0
2023-10-10 13:10:00,74.47,74.47,74.24,74.31,14713.0,73.49,73.49,73.263,73.3321,14713.0
2023-10-10 13:15:00,74.29,74.4,74.22,74.36,19972.0,73.3124,73.4209,73.2433,73.3815,19972.0
2023-10-10 13:20:00,74.36,74.46,74.29,74.46,18966.0,73.3815,73.4801,73.3124,73.4801,18966.0
2023-10-10 13:25:00,74.41,74.47,74.36,74.47,12548.0,73.4308,73.49,73.3815,73.49,12548.0
2023-10-10 13:30:00,74.47,74.48,74.35,74.43,11462.0,73.49,73.4999,73.3716,73.4505,11462.0
2023-10-10 13:35:00,74.44,74.57,74.44,74.56,9903.0,73.4604,73.5887,73.4604,73.5788,9903.0
2023-10-10 13:40:00,74.55,74.59,74.53,74.57,5852.0,73.569,73.6084,73.5492,73.5887,5852.0
2023-10-10 13:45:00,74.56,74.65,74.56,74.59,7383.0,73.5788,73.6676,73.5788,73.6084,7383.0
2023-10-10 13:50:00,74.59,74.59,74.38,74.47,6603.0,73.6084,73.6084,73.4012,73.49,6603.0
2023-10-10 13:55:00,74.48,74.56,74.44,74.44,15502.0,73.4999,73.5788,73.4604,73.4604,15502.0
2023-10-10 14:00:00,74.41,74.48,74.39,74.46,7930.0,73.4308,73.4999,73.4111,73.4801,7930.0
2023-10-10 14:05:00,74.43,74.43,74.34,74.38,5793.0,73.4505,73.4505,73.3617,73.4012,5793.0
2023-10-10 14:10:00,74.38,74.38,74.22,74.23,9714.0,73.4012,73.4012,73.2433,73.2532,9714.0
2023-10-10 14:15:00,74.22,74.29,74.22,74.27,14111.0,73.2433,73.3124,73.2433,73.2926,14111.0
2023-10-10 14:20:00,74.26,74.28,74.19,74.28,20139.0,73.2828,73.3025,73.2137,73.3025,20139.0
2023-10-10 14:25:00,74.2,74.29,74.11,74.19,7579.0,73.2236,73.3124,73.1347,73.2137,7579.0
2023-10-10 14:30:00,74.19,74.37,74.17,74.36,9090.0,73.2137,73.3913,73.194,73.3815,9090.0
2023-10-10 14:35:00,74.34,74.38,74.26,74.32,5600.0,73.3617,73.4012,73.2828,73.342,5600.0
2023-10-10 14:40:00,74.31,74.36,74.26,74.36,3567.0,73.3321,73.3815,73.2828,73.3815,3567.0
2023-10-10 14:45:00,74.37,74.47,74.26,74.27,9143.0,73.3913,73.49,73.2828,73.2926,9143.0
2023-10-10 14:50:00,74.27,74.29,74.16,74.18,9600.0,73.2926,73.3124,73.1841,73.2038,9600.0
2023-10-10 14:55:00,74.17,74.24,74.14,74.23,6524.0,73.194,73.263,73.1643,73.2532,6524.0
2023-10-10 15:00:00,74.21,74.25,74.17,74.18,7693.0,73.2334,73.2729,73.194,73.2038,7693.0
2023-10-10 15:05:00,74.17,74.2,74.14,74.19,8242.0,73.194,73.2236,73.1643,73.2137,8242.0
2023-10-10 15:10:00,74.17,74.17,74.08,74.09,8183.0,73.194,73.194,73.1051,73.115,8183.0
2023-10-10 15:15:00,74.09,74.17,74.06,74.1,13305.0,73.115,73.194,73.0854,73.1249,13305.0
2023-10-10 15:20:00,74.11,74.11,73.96,74.03,11823.0,73.1347,73.1347,72.9867,73.0558,11823.0
2023-10-10 15:25:00,74.02,74.08,73.97,74.05,13449.0,73.0459,73.1051,72.9966,73.0755,13449.0
2023-10-10 15:30:00,74.06,74.13,74.04,74.08,14328.0,73.0854,73.1545,73.0657,73.1051,14328.0
2023-10-10 15:35:00,74.06,74.08,74.02,74.06,21640.0,73.0854,73.1051,73.0459,73.0854,21640.0
2023-10-10 15:40:00,74.06,74.26,74.05,74.26,31933.0,73.0854,73.2828,73.0755,73.2828,31933.0
2023-10-10 15:45:00,74.25,74.25,74.19,74.22,33452.0,73.2729,73.2729,73.2137,73.2433,33452.0
2023-10-10 15:50:00,74.2,74.28,74.01,74.04,67188.0,73.2236,73.3025,73.0361,73.0657,67188.0
2023-10-10 15:55:00,74.03,74.09,73.91,73.95,127378.0,73.0558,73.115,72.9374,72.9768,127378.0
2023-10-11 09:30:00,75.21,76.15,74.84,75.95,71339.0,74.2203,75.1479,73.8551,74.9505,71339.0
2023-10-11 09:35:00,75.99,76.28,75.96,76.28,23700.0,74.99,75.2762,74.9604,75.2762,23700.0
2023-10-11 09:40:00,76.28,76.7,76.1,76.36,48806.0,75.2762,75.6907,75.0986,75.3551,48806.0
2023-10-11 09:45:00,76.25,76.42,76.05,76.17,31950.0,75.2466,75.4143,75.0492,75.1676,31950.0
2023-10-11 09:50:00,76.21,76.36,75.34,75.34,27310.0,75.2071,75.3551,74.3486,74.3486,27310.0
2023-10-11 09:55:00,75.39,75.55,75.13,75.49,46204.0,74.3979,74.5558,74.1413,74.4966,46204.0
2023-10-11 10:00:00,75.46,75.46,75.02,75.07,13357.0,74.467,74.467,74.0328,74.0821,13357.0
2023-10-11 10:05:00,75.06,75.19,74.95,74.95,9899.0,74.0722,74.2005,73.9637,73.9637,9899.0
2023-10-11 10:10:00,75.05,75.06,74.77,74.89,10410.0,74.0624,74.0722,73.7861,73.9045,10410.0
2023-10-11 10:15:00,74.9,74.98,74.87,74.93,10048.0,73.9143,73.9933,73.8847,73.9439,10048.0
2023-10-11 10:20:00,74.91,74.99,74.78,74.84,7873.0,73.9242,74.0032,73.7959,73.8551,7873.0
2023-10-11 10:25:00,74.85,74.87,74.65,74.77,9995.0,73.865,73.8847,73.6676,73.7861,9995.0
2023-10-11 10:30:00,74.79,74.94,74.7,74.79,14059.0,73.8058,73.9538,73.717,73.8058,14059.0
2023-10-11 10:35:00,74.82,74.84,74.54,74.79,16446.0,73.8354,73.8551,73.5591,73.8058,16446.0
2023-10-11 10:40:00,74.82,74.86,74.62,74.81,10546.0,73.8354,73.8749,73.638,73.8255,10546.0
2023-10-11 10:45:00,74.75,74.75,74.54,74.68,13419.0,73.7663,73.7663,73.5591,73.6972,13419.0
2023-10-11 10:50:00,74.67,74.91,74.66,74.9,10249.0,73.6874,73.9242,73.6775,73.9143,10249.0
2023-10-11 10:55:00,74.91,75.23,74.87,75.23,28719.0,73.9242,74.24,73.8847,74.24,28719.0
2023-10-11 11:00:00,75.26,75.28,75.09,75.11,8727.0,74.2696,74.2893,74.1018,74.1216,8727.0
2023-10-11 11:05:00,75.08,75.14,74.88,74.91,8001.0,74.092,74.1512,73.8946,73.9242,8001.0
2023-10-11 11:10:00,74.95,74.97,74.81,74.84,7296.0,73.9637,73.9834,73.8255,73.8551,7296.0
2023-10-11 11:15:00,74.84,74.85,74.56,74.65,8641.0,73.8551,73.865,73.5788,73.6676,8641.0
2023-10-11 11:20:00,74.63,74.79,74.59,74.76,8811.0,73.6479,73.8058,73.6084,73.7762,8811.0
2023-10-11 11:25:00,74.77,74.83,74.7,74.72,7670.0,73.7861,73.8453,73.717,73.7367,7670.0
2023-10-11 11:30:00,74.73,74.82,74.7,74.82,8020.0,73.7466,73.8354,73.717,73.8354,8020.0
2023-10-11 11:35:00,74.84,74.91,74.8,74.86,5724.0,73.8551,73.9242,73.8157,73.8749,5724.0
2023-10-11 11:40:00,74.85,74.9,74.77,74.79,8287.0,73.865,73.9143,73.7861,73.8058,8287.0
2023-10-11 11:45:00,74.81,74.96,74.81,74.95,5967.0,73.8255,73.9736,73.8255,73.9637,5967.0
2023-10-11 11:50:00,74.96,75.08,74.92,74.93,10678.0,73.9736,74.092,73.9341,73.9439,10678.0
2023-10-11 11:55:00,74.91,74.98,74.85,74.87,5309.0,73.9242,73.9933,73.865,73.8847,5309.0
2023-10-11 12:00:00,74.84,74.91,74.8,74.8,6682.0,73.8551,73.9242,73.8157,73.8157,6682.0
2023-10-11 12:05:00,74.81,74.84,74.75,74.84,5173.0,73.8255,73.8551,73.7663,73.8551,5173.0
2023-10-11 12:10:00,74.85,74.86,74.76,74.86,4959.0,73.865,73.8749,73.7762,73.8749,4959.0
2023-10-11 12:15:00,74.82,74.85,74.76,74.85,5090.0,73.8354,73.865,73.7762,73.865,5090.0
2023-10-11 12:20:00,74.86,74.89,74.8,74.84,4473.0,73.8749,73.9045,73.8157,73.8551,4473.0
2023-10-11 12:25:00,74.82,74.83,74.74,74.82,10812.0,73.8354,73.8453,73.7565,73.8354,10812.0
2023-10-11 12:30:00,74.8,74.82,74.75,74.8,4026.0,73.8157,73.8354,73.7663,73.8157,4026.0
2023-10-11 12:35:00,74.79,74.87,74.77,74.87,3983.0,73.8058,73.8847,73.7861,73.8847,3983.0
2023-10-11 12:40:00,74.87,74.88,74.79,74.84,7321.0,73.8847,73.8946,73.8058,73.8551,7321.0
2023-10-11 12:45:00,74.83,74.86,74.77,74.8,3353.0,73.8453,73.8749,73.7861,73.8157,3353.0
2023-10-11 12:50:00,74.82,74.85,74.77,74.81,5867.0,73.8354,73.865,73.7861,73.8255,5867.0
2023-10-11 12:55:00,74.83,74.99,74.81,74.99,4693.0,73.8453,74.0032,73.8255,74.0032,4693.0
2023-10-11 13:00:00,74.98,74.99,74.81,74.81,5876.0,73.9933,74.0032,73.8255,73.8255,5876.0
2023-10-11 13:05:00,74.81,74.9,74.79,74.9,3487.0,73.8255,73.9143,73.8058,73.9143,3487.0
2023-10-11 13:10:00,74.92,74.92,74.82,74.88,4903.0,73.9341,73.9341,73.8354,73.8946,4903.0
2023-10-11 13:15:00,74.88,74.88,74.69,74.73,5881.0,73.8946,73.8946,73.7071,73.7466,5881.0
2023-10-11 13:20:00,74.73,74.77,74.67,74.73,3369.0,73.7466,73.7861,73.6874,73.7466,3369.0
2023-10-11 13:25:00,74.76,74.8,74.72,74.78,5546.0,73.7762,73.8157,73.7367,73.7959,5546.0
2023-10-11 13:30:00,74.78,74.82,74.71,74.76,2704.0,73.7959,73.8354,73.7268,73.7762,2704.0
2023-10-11 13:35:00,74.76,74.76,74.67,74.7,6956.0,73.7762,73.7762,73.6874,73.717,6956.0
2023-10-11 13:40:00,74.69,74.74,74.61,74.61,5781.0,73.7071,73.7565,73.6282,73.6282,5781.0
2023-10-11 13:45:00,74.61,74.8,74.61,74.73,12554.0,73.6282,73.8157,73.6282,73.7466,12554.0
2023-10-11 13:50:00,74.7,74.8,74.69,74.8,3354.0,73.717,73.8157,73.7071,73.8157,3354.0
2023-10-11 13:55:00,74.79,74.79,74.71,74.74,5341.0,73.8058,73.8058,73.7268,73.7565,5341.0
2023-10-11 14:00:00,74.79,74.88,74.78,74.81,7754.0,73.8058,73.8946,73.7959,73.8255,7754.0
2023-10-11 14:05:00,74.78,74.83,74.77,74.78,4413.0,73.7959,73.8453,73.7861,73.7959,4413.0
2023-10-11 14:10:00,74.79,74.84,74.76,74.81,3935.0,73.8058,73.8551,73.7762,73.8255,3935.0
2023-10-11 14:15:00,74.83,74.87,74.83,74.84,3092.0,73.8453,73.8847,73.8453,73.8551,3092.0
2023-10-11 14:20:00,74.84,75.04,74.84,75.03,3716.0,73.8551,74.0525,73.8551,74.0426,3716.0
2023-10-11 14:25:00,75.06,75.13,74.95,74.95,7196.0,74.0722,74.1413,73.9637,73.9637,7196.0
2023-10-11 14:30:00,74.95,75.06,74.95,75.03,5057.0,73.9637,74.0722,73.9637,74.0426,5057.0
2023-10-11 14:35:00,75.04,75.11,75.02,75.03,4822.0,74.0525,74.1216,74.0328,74.0426,4822.0
2023-10-11 14:40:00,75.03,75.14,75.02,75.05,6767.0,74.0426,74.1512,74.0328,74.0624,6767.0
2023-10-11 14:45:00,75.06,75.11,75.02,75.06,4315.0,74.0722,74.1216,74.0328,74.0722,4315.0
2023-10-11 14:50:00,75.07,75.13,75.05,75.13,5578.0,74.0821,74.1413,74.0624,74.1413,5578.0
2023-10-11 14:55:00,75.13,75.16,75.01,75.04,34027.0,74.1413,74.1709,74.0229,74.0525,34027.0
2023-10-11 15:00:00,75.05,75.29,74.95,75.25,38591.0,74.0624,74.2992,73.9637,74.2597,38591.0
2023-10-11 15:05:00,75.23,75.31,75.2,75.3,12124.0,74.24,74.3189,74.2104,74.3091,12124.0
2023-10-11 15:10:00,75.31,75.36,75.3,75.36,13571.0,74.3189,74.3683,74.3091,74.3683,13571.0
2023-10-11 15:15:00,75.34,75.34,75.23,75.25,10482.0,74.3486,74.3486,74.24,74.2597,10482.0
2023-10-11 15:20:00,75.25,75.34,75.22,75.33,14916.0,74.2597,74.3486,74.2301,74.3387,14916.0
2023-10-11 15:25:00,75.34,75.46,75.32,75.42,20608.0,74.3486,74.467,74.3288,74.4275,20608.0
2023-10-11 15:30:00,75.41,75.54,75.38,75.49,20770.0,74.4176,74.5459,74.388,74.4966,20770.0
2023-10-11 15:35:00,75.48,75.64,75.44,75.64,23653.0,74.4867,74.6446,74.4472,74.6446,23653.0
2023-10-11 15:40:00,75.63,75.72,75.6,75.7,24602.0,74.6347,74.7236,74.6051,74.7038,24602.0
2023-10-11 15:45:00,75.71,75.76,75.62,75.63,39554.0,74.7137,74.763,74.6249,74.6347,39554.0
2023-10-11 15:50:00,75.62,75.68,75.55,75.65,54084.0,74.6249,74.6841,74.5558,74.6545,54084.0
2023-10-11 15:55:00,75.65,75.67,75.58,75.58,121080.0,74.6545,74.6742,74.5854,74.5854,121080.0
2023-10-12 09:30:00,74.49,74.77,74.0,74.0,46035.0,73.5097,73.7861,73.0262,73.0262,46035.0
2023-10-12 09:35:00,73.89,74.38,73.89,74.23,11961.0,72.9176,73.4012,72.9176,73.2532,11961.0
2023-10-12 09:40:00,74.19,74.19,73.4,73.47,14912.0,73.2137,73.2137,72.4341,72.5032,14912.0
2023-10-12 09:45:00,73.46,73.51,72.96,73.09,16966.0,72.4933,72.5426,71.9999,72.1282,16966.0
2023-10-12 09:50:00,73.13,73.57,73.12,73.3,32684.0,72.1676,72.6018,72.1578,72.3354,32684.0
2023-10-12 09:55:00,73.3,73.32,72.85,72.9,16518.0,72.3354,72.3551,71.8913,71.9407,16518.0
2023-10-12 10:00:00,72.91,73.04,72.7,73.03,13591.0,71.9505,72.0788,71.7433,72.069,13591.0
2023-10-12 10:05:00,72.99,73.0,72.82,72.82,7023.0,72.0295,72.0393,71.8617,71.8617,7023.0
2023-10-12 10:10:00,72.76,72.98,72.72,72.87,14468.0,71.8025,72.0196,71.763,71.9111,14468.0
2023-10-12 10:15:00,72.86,72.91,72.75,72.8,15906.0,71.9012,71.9505,71.7926,71.842,15906.0
2023-10-12 10:20:00,72.85,73.12,72.84,73.1,7836.0,71.8913,72.1578,71.8815,72.138,7836.0
2023-10-12 10:25:00,72.99,73.16,72.7,72.7,14807.0,72.0295,72.1972,71.7433,71.7433,14807.0
2023-10-12 10:30:00,72.64,72.73,72.38,72.49,9721.0,71.6841,71.7729,71.4275,71.5361,9721.0
2023-10-12 10:35:00,72.54,72.56,72.38,72.42,10705.0,71.5854,71.6051,71.4275,71.467,10705.0
2023-10-12 10:40:00,72.37,72.47,72.33,72.45,10208.0,71.4176,71.5163,71.3782,71.4966,10208.0
2023-10-12 10:45:00,72.41,72.47,72.21,72.41,28131.0,71.4571,71.5163,71.2597,71.4571,28131.0
2023-10-12 10:50:00,72.39,72.52,72.32,72.48,13790.0,71.4374,71.5657,71.3683,71.5262,13790.0
2023-10-12 10:55:00,72.43,72.51,72.42,72.42,2214.0,71.4768,71.5558,71.467,71.467,2214.0
2023-10-12 11:00:00,72.42,72.61,72.4,72.58,8375.0,71.467,71.6545,71.4472,71.6249,8375.0
2023-10-12 11:05:00,72.6,72.72,72.59,72.6,6089.0,71.6446,71.763,71.6347,71.6446,6089.0
2023-10-12 11:10:00,72.64,72.7,72.49,72.54,12243.0,71.6841,71.7433,71.5361,71.5854,12243.0
2023-10-12 11:15:00,72.54,72.73,72.48,72.69,13529.0,71.5854,71.7729,71.5262,71.7334,13529.0
2023-10-12 11:20:00,72.67,72.76,72.62,72.69,43211.0,71.7137,71.8025,71.6643,71.7334,43211.0
2023-10-12 11:25:00,72.71,72.8,72.67,72.7,7646.0,71.7532,71.842,71.7137,71.7433,7646.0
2023-10-12 11:30:00,72.72,72.79,72.64,72.79,10581.0,71.763,71.8321,71.6841,71.8321,10581.0
2023-10-12 11:35:00,72.78,72.89,72.68,72.89,8218.0,71.8222,71.9308,71.7236,71.9308,8218.0
2023-10-12 11:40:00,72.9,72.91,72.8,72.82,3554.0,71.9407,71.9505,71.842,71.8617,3554.0
2023-10-12 11:45:00,72.77,72.87,72.75,72.87,4157.0,71.8124,71.9111,71.7926,71.9111,4157.0
2023-10-12 11:50:00,72.85,72.93,72.83,72.85,10208.0,71.8913,71.9703,71.8716,71.8913,10208.0
2023-10-12 11:55:00,72.83,72.86,72.69,72.79,12920.0,71.8716,71.9012,71.7334,71.8321,12920.0
2023-10-12 12:00:00,72.86,72.89,72.52,72.53,11254.0,71.9012,71.9308,71.5657,71.5755,11254.0
2023-10-12 12:05:00,72.54,72.61,72.47,72.53,9993.0,71.5854,71.6545,71.5163,71.5755,9993.0
2023-10-12 12:10:00,72.53,72.58,72.32,72.35,15764.0,71.5755,71.6249,71.3683,71.3979,15764.0
2023-10-12 12:15:00,72.35,72.63,72.33,72.63,17089.0,71.3979,71.6742,71.3782,71.6742,17089.0
2023-10-12 12:20:00,72.61,72.74,72.49,72.59,11169.0,71.6545,71.7828,71.5361,71.6347,11169.0
2023-10-12 12:25:00,72.61,72.69,72.58,72.69,6942.0,71.6545,71.7334,71.6249,71.7334,6942.0
2023-10-12 12:30:00,72.67,72.67,72.63,72.65,2488.0,71.7137,71.7137,71.6742,71.694,2488.0
2023-10-12 12:35:00,72.64,72.67,72.58,72.65,4359.0,71.6841,71.7137,71.6249,71.694,4359.0
2023-10-12 12:40:00,72.64,72.67,72.59,72.66,9202.0,71.6841,71.7137,71.6347,71.7038,9202.0
2023-10-12 12:45:00,72.65,72.65,72.58,72.59,5195.0,71.694,71.694,71.6249,71.6347,5195.0
2023-10-12 12:50:00,72.59,72.59,72.4,72.45,11959.0,71.6347,71.6347,71.4472,71.4966,11959.0
2023-10-12 12:55:00,72.45,72.45,72.24,72.3,8542.0,71.4966,71.4966,71.2893,71.3486,8542.0
2023-10-12 13:00:00,72.3,72.39,72.06,72.13,21162.0,71.3486,71.4374,71.1117,71.1808,21162.0
2023-10-12 13:05:00,72.12,72.13,71.77,71.9,19933.0,71.1709,71.1808,70.8255,70.9538,19933.0
2023-10-12 13:10:00,71.9,71.9,71.69,71.69,6463.0,70.9538,70.9538,70.7466,70.7466,6463.0
2023-10-12 13:15:00,71.64,71.76,71.55,71.61,11087.0,70.6972,70.8157,70.6084,70.6676,11087.0
2023-10-12 13:20:00,71.59,71.63,71.48,71.58,7257.0,70.6479,70.6874,70.5394,70.638,7257.0
2023-10-12 13:25:00,71.59,71.6,71.45,71.49,19682.0,70.6479,70.6578,70.5097,70.5492,19682.0
2023-10-12 13:30:00,71.46,71.5,71.42,71.45,10422.0,70.5196,70.5591,70.4801,70.5097,10422.0
2023-10-12 13:35:00,71.49,71.64,71.48,71.55,18736.0,70.5492,70.6972,70.5394,70.6084,18736.0
2023-10-12 13:40:00,71.57,71.62,71.5,71.5,14302.0,70.6282,70.6775,70.5591,70.5591,14302.0
2023-10-12 13:45:00,71.54,71.6,71.49,71.51,7409.0,70.5986,70.6578,70.5492,70.569,7409.0
2023-10-12 13:50:00,71.53,71.53,71.28,71.31,17906.0,70.5887,70.5887,70.342,70.3716,17906.0
2023-10-12 13:55:00,71.31,71.5,71.31,71.33,11338.0,70.3716,70.5591,70.3716,70.3913,11338.0
2023-10-12 14:00:00,71.33,71.37,71.2,71.2,14186.0,70.3913,70.4308,70.263,70.263,14186.0
2023-10-12 14:05:00,71.16,71.25,71.14,71.19,11212.0,70.2236,70.3124,70.2038,70.2532,11212.0
2023-10-12 14:10:00,71.17,71.31,71.12,71.31,9481.0,70.2334,70.3716,70.1841,70.3716,9481.0
2023-10-12 14:15:00,71.3,71.38,71.23,71.35,10485.0,70.3617,70.4407,70.2926,70.4111,10485.0
2023-10-12 14:20:00,71.36,71.7,71.36,71.68,12749.0,70.4209,70.7565,70.4209,70.7367,12749.0
2023-10-12 14:25:00,71.71,71.77,71.61,71.76,9313.0,70.7663,70.8255,70.6676,70.8157,9313.0
2023-10-12 14:30:00,71.76,71.82,71.7,71.81,7705.0,70.8157,70.8749,70.7565,70.865,7705.0
2023-10-12 14:35:00,71.83,71.93,71.8,71.87,10030.0,70.8847,70.9834,70.8551,70.9242,10030.0
2023-10-12 14:40:00,71.9,71.9,71.77,71.88,8660.0,70.9538,70.9538,70.8255,70.9341,8660.0
2023-10-12 14:45:00,71.9,72.0,71.81,71.96,11700.0,70.9538,71.0525,70.865,71.013,11700.0
2023-10-12 14:50:00,71.97,71.99,71.84,71.85,11144.0,71.0229,71.0426,70.8946,70.9045,11144.0
2023-10-12 14:55:00,71.86,71.9,71.8,71.84,9704.0,70.9143,70.9538,70.8551,70.8946,9704.0
2023-10-12 15:00:00,71.85,71.95,71.85,71.94,10706.0,70.9045,71.0032,70.9045,70.9933,10706.0
2023-10-12 15:05:00,71.95,72.1,71.89,72.07,14947.0,71.0032,71.1512,70.944,71.1216,14947.0
2023-10-12 15:10:00,72.06,72.08,71.93,72.06,12393.0,71.1117,71.1315,70.9834,71.1117,12393.0
2023-10-12 15:15:00,72.05,72.05,71.92,71.95,11621.0,71.1018,71.1018,70.9736,71.0032,11621.0
2023-10-12 15:20:00,71.95,71.95,71.85,71.87,12362.0,71.0032,71.0032,70.9045,70.9242,12362.0
2023-10-12 15:25:00,71.84,71.99,71.79,71.94,16594.0,70.8946,71.0426,70.8453,70.9933,16594.0
2023-10-12 15:30:00,71.94,72.04,71.92,71.98,24828.0,70.9933,71.092,70.9736,71.0328,24828.0
2023-10-12 15:35:00,71.99,72.09,71.94,72.07,22603.0,71.0426,71.1413,70.9933,71.1216,22603.0
2023-10-12 15:40:00,72.07,72.1,71.99,72.0,18081.0,71.1216,71.1512,71.0426,71.0525,18081.0
2023-10-12 15:45:00,72.01,72.03,71.9,72.0,27007.0,71.0624,71.0821,70.9538,71.0525,27007.0
2023-10-12 15:50:00,71.99,72.09,71.89,71.92,62545.0,71.0426,71.1413,70.944,70.9736,62545.0
2023-10-12 15:55:00,71.92,71.97,71.84,71.9,115759.0,70.9736,71.0229,70.8946,70.9538,115759.0
2023-10-13 09:30:00,72.21,72.74,72.09,72.73,19118.0,71.2597,71.7828,71.1413,71.7729,19118.0
2023-10-13 09:35:00,72.63,73.17,72.48,73.17,9607.0,71.6742,72.2071,71.5262,72.2071,9607.0
2023-10-13 09:40:00,73.05,73.42,72.92,72.94,16191.0,72.0887,72.4538,71.9604,71.9801,16191.0
2023-10-13 09:45:00,72.95,73.01,72.77,72.87,11867.0,71.99,72.0492,71.8124,71.9111,11867.0
2023-10-13 09:50:00,72.87,73.03,72.78,72.95,14140.0,71.9111,72.069,71.8222,71.99,14140.0
2023-10-13 09:55:00,72.95,73.02,72.79,72.93,14124.0,71.99,72.0591,71.8321,71.9703,14124.0
2023-10-13 10:00:00,72.88,72.96,72.63,72.68,10064.0,71.9209,71.9999,71.6742,71.7236,10064.0
2023-10-13 10:05:00,72.73,72.82,72.62,72.7,10367.0,71.7729,71.8617,71.6643,71.7433,10367.0
2023-10-13 10:10:00,72.7,72.72,72.55,72.6,10185.0,71.7433,71.763,71.5953,71.6446,10185.0
2023-10-13 10:15:00,72.6,72.97,72.6,72.97,11175.0,71.6446,72.0097,71.6446,72.0097,11175.0
2023-10-13 10:20:00,72.95,73.05,72.88,72.89,10119.0,71.99,72.0887,71.9209,71.9308,10119.0
2023-10-13 10:25:00,72.91,72.99,72.77,72.78,8122.0,71.9505,72.0295,71.8124,71.8222,8122.0
2023-10-13 10:30:00,72.79,73.06,72.78,73.01,9703.0,71.8321,72.0986,71.8222,72.0492,9703.0
2023-10-13 10:35:00,73.05,73.07,72.71,72.71,7689.0,72.0887,72.1084,71.7532,71.7532,7689.0
2023-10-13 10:40:00,72.67,72.93,72.67,72.91,7467.0,71.7137,71.9703,71.7137,71.9505,7467.0
2023-10-13 10:45:00,72.87,72.91,72.78,72.79,6734.0,71.9111,71.9505,71.8222,71.8321,6734.0
2023-10-13 10:50:00,72.77,72.77,72.45,72.52,6590.0,71.8124,71.8124,71.4966,71.5657,6590.0
2023-10-13 10:55:00,72.53,72.53,72.38,72.45,12082.0,71.5755,71.5755,71.4275,71.4966,12082.0
2023-10-13 11:00:00,72.42,72.44,72.09,72.1,10384.0,71.467,71.4867,71.1413,71.1512,10384.0
2023-10-13 11:05:00,72.13,72.13,71.9,72.02,20831.0,71.1808,71.1808,70.9538,71.0722,20831.0
2023-10-13 11:10:00,72.06,72.15,71.98,72.13,11144.0,71.1117,71.2005,71.0328,71.1808,11144.0
2023-10-13 11:15:00,72.13,72.42,72.13,72.39,10347.0,71.1808,71.467,71.1808,71.4374,10347.0
2023-10-13 11:20:00,72.41,72.49,72.39,72.41,6102.0,71.4571,71.5361,71.4374,71.4571,6102.0
2023-10-13 11:25:00,72.39,72.46,72.3,72.45,2839.0,71.4374,71.5065,71.3486,71.4966,2839.0
2023-10-13 11:30:00,72.42,72.65,72.42,72.65,5330.0,71.467,71.694,71.467,71.694,5330.0
2023-10-13 11:35:00,72.67,72.8,72.61,72.8,6221.0,71.7137,71.842,71.6545,71.842,6221.0
2023-10-13 11:40:00,72.8,72.81,72.69,72.73,12416.0,71.842,71.8518,71.7334,71.7729,12416.0
2023-10-13 11:45:00,72.7,72.79,72.66,72.73,23759.0,71.7433,71.8321,71.7038,71.7729,23759.0
2023-10-13 11:50:00,72.72,72.77,72.64,72.71,18674.0,71.763,71.8124,71.6841,71.7532,18674.0
2023-10-13 11:55:00,72.72,72.72,72.59,72.66,23927.0,71.763,71.763,71.6347,71.7038,23927.0
2023-10-13 12:00:00,72.63,72.77,72.55,72.77,49807.0,71.6742,71.8124,71.5953,71.8124,49807.0
2023-10-13 12:05:00,72.77,72.84,72.76,72.81,7941.0,71.8124,71.8815,71.8025,71.8518,7941.0
2023-10-13 12:10:00,72.77,72.88,72.76,72.84,5986.0,71.8124,71.9209,71.8025,71.8815,5986.0
2023-10-13 12:15:00,72.85,73.09,72.84,73.08,10125.0,71.8913,72.1282,71.8815,72.1183,10125.0
2023-10-13 12:20:00,73.09,73.13,73.05,73.09,6574.0,72.1282,72.1676,72.0887,72.1282,6574.0
2023-10-13 12:25:00,73.09,73.18,73.05,73.17,6408.0,72.1282,72.217,72.0887,72.2071,6408.0
2023-10-13 12:30:00,73.19,73.19,73.07,73.16,8847.0,72.2268,72.2268,72.1084,72.1972,8847.0
2023-10-13 12:35:00,73.12,73.15,73.05,73.08,5856.0,72.1578,72.1874,72.0887,72.1183,5856.0
2023-10-13 12:40:00,73.09,73.14,73.04,73.06,4975.0,72.1282,72.1775,72.0788,72.0986,4975.0
2023-10-13 12:45:00,73.07,73.09,72.96,72.96,6280.0,72.1084,72.1282,71.9999,71.9999,6280.0
2023-10-13 12:50:00,72.93,73.12,72.76,73.02,23661.0,71.9703,72.1578,71.8025,72.0591,23661.0
2023-10-13 12:55:00,73.02,73.05,72.95,73.0,13555.0,72.0591,72.0887,71.99,72.0393,13555.0
2023-10-13 13:00:00,73.01,73.05,72.97,73.01,7837.0,72.0492,72.0887,72.0097,72.0492,7837.0
2023-10-13 13:05:00,73.02,73.02,72.79,72.83,18879.0,72.0591,72.0591,71.8321,71.8716,18879.0
2023-10-13 13:10:00,72.85,72.89,72.72,72.74,25431.0,71.8913,71.9308,71.763,71.7828,25431.0
2023-10-13 13:15:00,72.75,72.78,72.67,72.7,22370.0,71.7926,71.8222,71.7137,71.7433,22370.0
2023-10-13 13:20:00,72.71,72.82,72.68,72.72,6310.0,71.7532,71.8617,71.7236,71.763,6310.0
2023-10-13 13:25:00,72.66,72.66,72.42,72.52,5475.0,71.7038,71.7038,71.467,71.5657,5475.0
2023-10-13 13:30:00,72.46,72.59,72.4,72.59,9598.0,71.5065,71.6347,71.4472,71.6347,9598.0
2023-10-13 13:35:00,72.55,72.56,72.39,72.46,7515.0,71.5953,71.6051,71.4374,71.5065,7515.0
2023-10-13 13:40:00,72.47,72.68,72.43,72.53,17764.0,71.5163,71.7236,71.4768,71.5755,17764.0
2023-10-13 13:45:00,72.55,72.67,72.51,72.67,7367.0,71.5953,71.7137,71.5558,71.7137,7367.0
2023-10-13 13:50:00,72.76,72.86,72.75,72.82,10992.0,71.8025,71.9012,71.7926,71.8617,10992.0
2023-10-13 13:55:00,72.81,72.9,72.77,72.8,9923.0,71.8518,71.9407,71.8124,71.842,9923.0
2023-10-13 14:00:00,72.8,72.89,72.76,72.83,8977.0,71.842,71.9308,71.8025,71.8716,8977.0
2023-10-13 14:05:00,72.83,73.04,72.82,73.04,16576.0,71.8716,72.0788,71.8617,72.0788,16576.0
2023-10-13 14:10:00,73.0,73.03,72.93,72.94,10070.0,72.0393,72.069,71.9703,71.9801,10070.0
2023-10-13 14:15:00,72.93,73.04,72.87,73.02,8834.0,71.9703,72.0788,71.9111,72.0591,8834.0
2023-10-13 14:20:00,73.04,73.04,72.88,72.88,11218.0,72.0788,72.0788,71.9209,71.9209,11218.0
2023-10-13 14:25:00,72.88,72.93,72.81,72.92,7011.0,71.9209,71.9703,71.8518,71.9604,7011.0
2023-10-13 14:30:00,72.93,72.98,72.86,72.86,7366.0,71.9703,72.0196,71.9012,71.9012,7366.0
2023-10-13 14:35:00,72.87,72.87,72.67,72.67,7439.0,71.9111,71.9111,71.7137,71.7137,7439.0
2023-10-13 14:40:00,72.65,72.71,72.6,72.6,10503.0,71.694,71.7532,71.6446,71.6446,10503.0
2023-10-13 14:45:00,72.6,72.67,72.53,72.57,12797.0,71.6446,71.7137,71.5755,71.615,12797.0
2023-10-13 14:50:00,72.55,72.64,72.52,72.62,6971.0,71.5953,71.6841,71.5657,71.6643,6971.0
2023-10-13 14:55:00,72.58,72.64,72.56,72.6,10278.0,71.6249,71.6841,71.6051,71.6446,10278.0
2023-10-13 15:00:00,72.59,72.67,72.56,72.67,8281.0,71.6347,71.7137,71.6051,71.7137,8281.0
2023-10-13 15:05:00,72.62,72.63,72.46,72.61,9106.0,71.6643,71.6742,71.5065,71.6545,9106.0
2023-10-13 15:10:00,72.59,72.79,72.58,72.73,11892.0,71.6347,71.8321,71.6249,71.7729,11892.0
2023-10-13 15:15:00,72.73,72.78,72.67,72.77,12615.0,71.7729,71.8222,71.7137,71.8124,12615.0
2023-10-13 15:20:00,72.77,72.82,72.73,72.78,10974.0,71.8124,71.8617,71.7729,71.8222,10974.0
2023-10-13 15:25:00,72.76,72.8,72.69,72.73,13287.0,71.8025,71.842,71.7334,71.7729,13287.0
2023-10-13 15:30:00,72.75,72.89,72.75,72.85,17690.0,71.7926,71.9308,71.7926,71.8913,17690.0
2023-10-13 15:35:00,72.84,73.04,72.84,73.04,43966.0,71.8815,72.0788,71.8815,72.0788,43966.0
2023-10-13 15:40:00,73.02,73.02,72.77,72.78,35216.0,72.0591,72.0591,71.8124,71.8222,35216.0
2023-10-13 15:45:00,72.79,72.86,72.76,72.84,25018.0,71.8321,71.9012,71.8025,71.8815,25018.0
2023-10-13 15:50:00,72.84,72.87,72.73,72.87,65510.0,71.8815,71.9111,71.7729,71.9111,65510.0
2023-10-13 15:55:00,72.85,72.92,72.82,72.9,102271.0,71.8913,71.9604,71.8617,71.9407,102271.0
2023-10-16 09:30:00,73.79,74.11,73.57,73.81,34452.0,72.819,73.1347,72.6018,72.8387,34452.0
2023-10-16 09:35:00,73.65,73.7,72.94,72.99,6530.0,72.6808,72.7301,71.9801,72.0295,6530.0
2023-10-16 09:40:00,72.89,72.89,72.43,72.75,24335.0,71.9308,71.9308,71.4768,71.7926,24335.0
2023-10-16 09:45:00,72.79,73.04,72.66,73.0,6550.0,71.8321,72.0788,71.7038,72.0393,6550.0
2023-10-16 09:50:00,72.96,73.3,72.91,73.3,9237.0,71.9999,72.3354,71.9505,72.3354,9237.0
2023-10-16 09:55:00,73.25,73.29,72.95,73.13,5502.0,72.2861,72.3255,71.99,72.1676,5502.0
2023-10-16 10:00:00,73.12,73.14,72.75,72.85,9322.0,72.1578,72.1775,71.7926,71.8913,9322.0
2023-10-16 10:05:00,72.8,72.96,72.76,72.93,10903.0,71.842,71.9999,71.8025,71.9703,10903.0
2023-10-16 10:10:00,72.98,73.2,72.96,73.15,4091.0,72.0196,72.2367,71.9999,72.1874,4091.0
2023-10-16 10:15:00,73.19,73.33,73.1,73.1,6837.0,72.2268,72.365,72.138,72.138,6837.0
2023-10-16 10:20:00,73.17,73.27,73.15,73.25,4001.0,72.2071,72.3058,72.1874,72.2861,4001.0
2023-10-16 10:25:00,73.23,73.43,73.2,73.37,4603.0,72.2663,72.4637,72.2367,72.4045,4603.0
2023-10-16 10:30:00,73.36,73.54,73.32,73.4,15335.0,72.3946,72.5722,72.3551,72.4341,15335.0
2023-10-16 10:35:00,73.41,73.43,73.31,73.37,5992.0,72.444,72.4637,72.3453,72.4045,5992.0
2023-10-16 10:40:00,73.33,73.33,73.14,73.24,3879.0,72.365,72.365,72.1775,72.2762,3879.0
2023-10-16 10:45:00,73.3,73.36,73.2,73.25,4460.0,72.3354,72.3946,72.2367,72.2861,4460.0
2023-10-16 10:50:00,73.3,73.43,73.23,73.23,7422.0,72.3354,72.4637,72.2663,72.2663,7422.0
2023-10-16 10:55:00,73.3,73.37,73.22,73.37,7933.0,72.3354,72.4045,72.2565,72.4045,7933.0
2023-10-16 11:00:00,73.42,73.5,73.29,73.29,3193.0,72.4538,72.5328,72.3255,72.3255,3193.0
2023-10-16 11:05:00,73.3,73.39,73.29,73.37,21039.0,72.3354,72.4242,72.3255,72.4045,21039.0
2023-10-16 11:10:00,73.33,73.33,73.1,73.14,6479.0,72.365,72.365,72.138,72.1775,6479.0
2023-10-16 11:15:00,73.15,73.22,73.06,73.11,12108.0,72.1874,72.2565,72.0986,72.1479,12108.0
2023-10-16 11:20:00,73.05,73.19,73.0,73.08,6391.0,72.0887,72.2268,72.0393,72.1183,6391.0
2023-10-16 11:25:00,73.08,73.16,72.99,73.09,3988.0,72.1183,72.1972,72.0295,72.1282,3988.0
2023-10-16 11:30:00,73.17,73.17,73.05,73.08,8354.0,72.2071,72.2071,72.0887,72.1183,8354.0
2023-10-16 11:35:00,73.08,73.09,72.96,72.97,7455.0,72.1183,72.1282,71.9999,72.0097,7455.0
2023-10-16 11:40:00,72.93,72.97,72.81,72.82,4954.0,71.9703,72.0097,71.8518,71.8617,4954.0
2023-10-16 11:45:00,72.84,72.95,72.81,72.9,13474.0,71.8815,71.99,71.8518,71.9407,13474.0
2023-10-16 11:50:00,72.93,72.93,72.83,72.92,4187.0,71.9703,71.9703,71.8716,71.9604,4187.0
2023-10-16 11:55:00,72.92,72.98,72.88,72.98,5134.0,71.9604,72.0196,71.9209,72.0196,5134.0
2023-10-16 12:00:00,72.97,73.02,72.89,72.99,7432.0,72.0097,72.0591,71.9308,72.0295,7432.0
2023-10-16 12:05:00,72.94,73.12,72.94,73.04,9076.0,71.9801,72.1578,71.9801,72.0788,9076.0
2023-10-16 12:10:00,73.06,73.07,72.99,73.01,8711.0,72.0986,72.1084,72.0295,72.0492,8711.0
2023-10-16 12:15:00,73.01,73.04,72.89,72.89,6553.0,72.0492,72.0788,71.9308,71.9308,6553.0
2023-10-16 12:20:00,72.86,73.03,72.85,72.98,6103.0,71.9012,72.069,71.8913,72.0196,6103.0
2023-10-16 12:25:00,72.98,73.0,72.89,72.95,6228.0,72.0196,72.0393,71.9308,71.99,6228.0
2023-10-16 12:30:00,72.98,73.05,72.85,73.05,14721.0,72.0196,72.0887,71.8913,72.0887,14721.0
2023-10-16 12:35:00,73.03,73.04,72.89,72.92,8754.0,72.069,72.0788,71.9308,71.9604,8754.0
2023-10-16 12:40:00,72.9,72.97,72.86,72.88,7791.0,71.9407,72.0097,71.9012,71.9209,7791.0
2023-10-16 12:45:00,72.93,73.03,72.93,72.99,6287.0,71.9703,72.069,71.9703,72.0295,6287.0
2023-10-16 12:50:00,72.99,73.01,72.97,72.98,4890.0,72.0295,72.0492,72.0097,72.0196,4890.0
2023-10-16 12:55:00,72.98,72.98,72.78,72.92,13633.0,72.0196,72.0196,71.8222,71.9604,13633.0
2023-10-16 13:00:00,72.94,73.12,72.93,73.12,4559.0,71.9801,72.1578,71.9703,72.1578,4559.0
2023-10-16 13:05:00,73.12,73.21,73.11,73.21,2697.0,72.1578,72.2466,72.1479,72.2466,2697.0
2023-10-16 13:10:00,73.19,73.24,73.18,73.18,10008.0,72.2268,72.2762,72.217,72.217,10008.0
2023-10-16 13:15:00,73.2,73.21,73.06,73.08,7120.0,72.2367,72.2466,72.0986,72.1183,7120.0
2023-10-16 13:20:00,73.06,73.06,72.58,72.58,18317.0,72.0986,72.0986,71.6249,71.6249,18317.0
2023-10-16 13:25:00,72.56,72.76,72.49,72.7,11084.0,71.6051,71.8025,71.5361,71.7433,11084.0
2023-10-16 13:30:00,72.72,72.78,72.68,72.74,5546.0,71.763,71.8222,71.7236,71.7828,5546.0
2023-10-16 13:35:00,72.7,72.86,72.69,72.79,7203.0,71.7433,71.9012,71.7334,71.8321,7203.0
2023-10-16 13:40:00,72.81,72.97,72.81,72.89,4616.0,71.8518,72.0097,71.8518,71.9308,4616.0
2023-10-16 13:45:00,72.91,72.93,72.85,72.91,4893.0,71.9505,71.9703,71.8913,71.9505,4893.0
2023-10-16 13:50:00,72.89,72.93,72.84,72.86,5712.0,71.9308,71.9703,71.8815,71.9012,5712.0
2023-10-16 13:55:00,72.88,72.92,72.83,72.89,17683.0,71.9209,71.9604,71.8716,71.9308,17683.0
2023-10-16 14:00:00,72.89,72.9,72.77,72.85,4421.0,71.9308,71.9407,71.8124,71.8913,4421.0
2023-10-16 14:05:00,72.87,72.89,72.84,72.85,4601.0,71.9111,71.9308,71.8815,71.8913,4601.0
2023-10-16 14:10:00,72.86,72.94,72.85,72.91,10210.0,71.9012,71.9801,71.8913,71.9505,10210.0
2023-10-16 14:15:00,72.89,72.96,72.85,72.92,9022.0,71.9308,71.9999,71.8913,71.9604,9022.0
2023-10-16 14:20:00,72.9,72.98,72.89,72.95,7061.0,71.9407,72.0196,71.9308,71.99,7061.0
2023-10-16 14:25:00,72.94,73.04,72.93,73.0,4571.0,71.9801,72.0788,71.9703,72.0393,4571.0
2023-10-16 14:30:00,72.98,73.04,72.98,73.03,4547.0,72.0196,72.0788,72.0196,72.069,4547.0
2023-10-16 14:35:00,73.02,73.06,72.94,73.0,6523.0,72.0591,72.0986,71.9801,72.0393,6523.0
2023-10-16 14:40:00,72.98,73.1,72.98,73.08,6488.0,72.0196,72.138,72.0196,72.1183,6488.0
2023-10-16 14:45:00,73.07,73.12,73.05,73.08,6693.0,72.1084,72.1578,72.0887,72.1183,6693.0
2023-10-16 14:50:00,73.09,73.21,73.09,73.17,6123.0,72.1282,72.2466,72.1282,72.2071,6123.0
2023-10-16 14:55:00,73.16,73.18,73.11,73.14,9947.0,72.1972,72.217,72.1479,72.1775,9947.0
2023-10-16 15:00:00,73.15,73.18,73.11,73.15,9229.0,72.1874,72.217,72.1479,72.1874,9229.0
2023-10-16 15:05:00,73.16,73.24,73.15,73.17,6110.0,72.1972,72.2762,72.1874,72.2071,6110.0
2023-10-16 15:10:00,73.17,73.17,73.09,73.12,7202.0,72.2071,72.2071,72.1282,72.1578,7202.0
2023-10-16 15:15:00,73.11,73.11,73.04,73.04,7433.0,72.1479,72.1479,72.0788,72.0788,7433.0
2023-10-16 15:20:00,73.05,73.15,73.05,73.15,8107.0,72.0887,72.1874,72.0887,72.1874,8107.0
2023-10-16 15:25:00,73.14,73.17,73.06,73.12,12832.0,72.1775,72.2071,72.0986,72.1578,12832.0
2023-10-16 15:30:00,73.12,73.15,72.98,72.98,17670.0,72.1578,72.1874,72.0196,72.0196,17670.0
2023-10-16 15:35:00,72.96,73.02,72.93,72.98,22460.0,71.9999,72.0591,71.9703,72.0196,22460.0
2023-10-16 15:40:00,72.98,73.0,72.89,72.96,24680.0,72.0196,72.0393,71.9308,71.9999,24680.0
2023-10-16 15:45:00,72.96,73.0,72.87,72.91,39880.0,71.9999,72.0393,71.9111,71.9505,39880.0
2023-10-16 15:50:00,72.9,72.98,72.89,72.97,52027.0,71.9407,72.0196,71.9308,72.0097,52027.0
2023-10-16 15:55:00,72.98,73.1,72.86,72.89,163382.0,72.0196,72.138,71.9012,71.9308,163382.0
2023-10-17 09:30:00,72.32,72.98,72.02,72.77,35095.0,71.3683,72.0196,71.0722,71.8124,35095.0
2023-10-17 09:35:00,72.77,73.75,72.76,73.73,24573.0,71.8124,72.7795,71.8025,72.7597,24573.0
2023-10-17 09:40:00,73.78,73.83,73.29,73.37,11762.0,72.8091,72.8584,72.3255,72.4045,11762.0
2023-10-17 09:45:00,73.39,73.51,73.2,73.24,8788.0,72.4242,72.5426,72.2367,72.2762,8788.0
2023-10-17 09:50:00,73.19,73.3,72.67,72.79,15196.0,72.2268,72.3354,71.7137,71.8321,15196.0
2023-10-17 09:55:00,72.79,73.14,72.72,73.09,14751.0,71.8321,72.1775,71.763,72.1282,14751.0
2023-10-17 10:00:00,73.08,73.19,72.74,72.8,34337.0,72.1183,72.2268,71.7828,71.842,34337.0
2023-10-17 10:05:00,72.77,73.14,72.7,73.09,12336.0,71.8124,72.1775,71.7433,72.1282,12336.0
2023-10-17 10:10:00,73.06,73.28,73.06,73.28,14168.0,72.0986,72.3157,72.0986,72.3157,14168.0
2023-10-17 10:15:00,73.27,73.56,73.25,73.56,14958.0,72.3058,72.592,72.2861,72.592,14958.0
2023-10-17 10:20:00,73.53,73.7,73.49,73.56,10005.0,72.5624,72.7301,72.5229,72.592,10005.0
2023-10-17 10:25:00,73.57,73.59,73.42,73.45,10061.0,72.6018,72.6216,72.4538,72.4834,10061.0
2023-10-17 10:30:00,73.4,73.51,73.3,73.47,12584.0,72.4341,72.5426,72.3354,72.5032,12584.0
2023-10-17 10:35:00,73.47,73.57,73.37,73.45,7844.0,72.5032,72.6018,72.4045,72.4834,7844.0
2023-10-17 10:40:00,73.41,73.47,73.28,73.47,36593.0,72.444,72.5032,72.3157,72.5032,36593.0
2023-10-17 10:45:00,73.54,73.59,73.31,73.36,32598.0,72.5722,72.6216,72.3453,72.3946,32598.0
2023-10-17 10:50:00,73.36,73.36,73.24,73.3,9222.0,72.3946,72.3946,72.2762,72.3354,9222.0
2023-10-17 10:55:00,73.3,73.43,73.24,73.32,7223.0,72.3354,72.4637,72.2762,72.3551,7223.0
2023-10-17 11:00:00,73.32,73.42,73.26,73.41,4129.0,72.3551,72.4538,72.2959,72.444,4129.0
2023-10-17 11:05:00,73.43,73.5,73.35,73.37,6761.0,72.4637,72.5328,72.3847,72.4045,6761.0
2023-10-17 11:10:00,73.38,73.56,73.38,73.53,7691.0,72.4143,72.592,72.4143,72.5624,7691.0
2023-10-17 11:15:00,73.51,73.82,73.5,73.7,13273.0,72.5426,72.8486,72.5328,72.7301,13273.0
2023-10-17 11:20:00,73.71,73.89,73.69,73.83,25597.0,72.74,72.9176,72.7203,72.8584,25597.0
2023-10-17 11:25:00,73.82,73.9,73.7,73.85,10946.0,72.8486,72.9275,72.7301,72.8782,10946.0
2023-10-17 11:30:00,73.87,74.09,73.87,74.01,4885.0,72.8979,73.115,72.8979,73.0361,4885.0
2023-10-17 11:35:00,73.97,74.15,73.97,74.02,9324.0,72.9966,73.1742,72.9966,73.0459,9324.0
2023-10-17 11:40:00,73.99,73.99,73.77,73.95,27905.0,73.0163,73.0163,72.7992,72.9768,27905.0
2023-10-17 11:45:00,73.99,74.02,73.89,73.92,3171.0,73.0163,73.0459,72.9176,72.9472,3171.0
2023-10-17 11:50:00,73.89,73.95,73.78,73.88,7105.0,72.9176,72.9768,72.8091,72.9078,7105.0
2023-10-17 11:55:00,73.9,73.98,73.84,73.98,5957.0,72.9275,73.0065,72.8683,73.0065,5957.0
2023-10-17 12:00:00,74.0,74.13,73.99,74.05,7220.0,73.0262,73.1545,73.0163,73.0755,7220.0
2023-10-17 12:05:00,74.03,74.08,73.98,74.04,3340.0,73.0558,73.1051,73.0065,73.0657,3340.0
2023-10-17 12:10:00,74.06,74.18,74.04,74.11,4688.0,73.0854,73.2038,73.0657,73.1347,4688.0
2023-10-17 12:15:00,74.12,74.13,74.01,74.07,4232.0,73.1446,73.1545,73.0361,73.0953,4232.0
2023-10-17 12:20:00,74.09,74.17,74.08,74.14,5421.0,73.115,73.194,73.1051,73.1643,5421.0
2023-10-17 12:25:00,74.13,74.27,74.13,74.27,5184.0,73.1545,73.2926,73.1545,73.2926,5184.0
2023-10-17 12:30:00,74.28,74.43,74.22,74.25,11003.0,73.3025,73.4505,73.2433,73.2729,11003.0
2023-10-17 12:35:00,74.22,74.25,74.13,74.14,5705.0,73.2433,73.2729,73.1545,73.1643,5705.0
2023-10-17 12:40:00,74.14,74.18,74.04,74.05,4350.0,73.1643,73.2038,73.0657,73.0755,4350.0
2023-10-17 12:45:00,74.04,74.1,73.9,74.07,6328.0,73.0657,73.1249,72.9275,73.0953,6328.0
2023-10-17 12:50:00,74.04,74.09,73.98,74.02,2168.0,73.0657,73.115,73.0065,73.0459,2168.0
2023-10-17 12:55:00,73.99,74.04,73.85,73.9,6371.0,73.0163,73.0657,72.8782,72.9275,6371.0
2023-10-17 13:00:00,73.85,73.89,73.82,73.83,3771.0,72.8782,72.9176,72.8486,72.8584,3771.0
2023-10-17 13:05:00,73.84,73.97,73.84,73.96,8184.0,72.8683,72.9966,72.8683,72.9867,8184.0
2023-10-17 13:10:00,73.97,74.01,73.93,73.95,7558.0,72.9966,73.0361,72.9571,72.9768,7558.0
2023-10-17 13:15:00,73.95,74.14,73.94,74.12,5616.0,72.9768,73.1643,72.967,73.1446,5616.0
2023-10-17 13:20:00,74.12,74.15,74.0,74.03,11865.0,73.1446,73.1742,73.0262,73.0558,11865.0
2023-10-17 13:25:00,74.0,74.05,73.98,74.02,4228.0,73.0262,73.0755,73.0065,73.0459,4228.0
2023-10-17 13:30:00,74.01,74.02,73.85,73.97,6077.0,73.0361,73.0459,72.8782,72.9966,6077.0
2023-10-17 13:35:00,73.98,73.98,73.89,73.94,3706.0,73.0065,73.0065,72.9176,72.967,3706.0
2023-10-17 13:40:00,73.94,73.99,73.91,73.97,6955.0,72.967,73.0163,72.9374,72.9966,6955.0
2023-10-17 13:45:00,73.96,73.96,73.9,73.95,3634.0,72.9867,72.9867,72.9275,72.9768,3634.0
2023-10-17 13:50:00,73.96,73.96,73.71,73.76,24039.0,72.9867,72.9867,72.74,72.7893,24039.0
2023-10-17 13:55:00,73.74,73.75,73.65,73.71,8455.0,72.7696,72.7795,72.6808,72.74,8455.0
2023-10-17 14:00:00,73.69,73.71,73.57,73.62,5057.0,72.7203,72.74,72.6018,72.6512,5057.0
2023-10-17 14:05:00,73.59,73.64,73.54,73.56,4541.0,72.6216,72.6709,72.5722,72.592,4541.0
2023-10-17 14:10:00,73.54,73.7,73.52,73.64,4596.0,72.5722,72.7301,72.5525,72.6709,4596.0
2023-10-17 14:15:00,73.61,73.7,73.51,73.55,6804.0,72.6413,72.7301,72.5426,72.5821,6804.0
2023-10-17 14:20:00,73.54,73.66,73.53,73.56,8781.0,72.5722,72.6907,72.5624,72.592,8781.0
2023-10-17 14:25:00,73.57,73.59,73.51,73.51,6036.0,72.6018,72.6216,72.5426,72.5426,6036.0
2023-10-17 14:30:00,73.51,73.55,73.44,73.47,10084.0,72.5426,72.5821,72.4736,72.5032,10084.0
2023-10-17 14:35:00,73.49,73.65,73.49,73.65,7457.0,72.5229,72.6808,72.5229,72.6808,7457.0
2023-10-17 14:40:00,73.67,73.67,73.51,73.58,19360.0,72.7005,72.7005,72.5426,72.6117,19360.0
2023-10-17 14:45:00,73.57,73.58,73.4,73.45,13553.0,72.6018,72.6117,72.4341,72.4834,13553.0
2023-10-17 14:50:00,73.45,73.48,73.33,73.35,12263.0,72.4834,72.513,72.365,72.3847,12263.0
2023-10-17 14:55:00,73.32,73.44,73.31,73.37,7243.0,72.3551,72.4736,72.3453,72.4045,7243.0
2023-10-17 15:00:00,73.37,73.42,73.3,73.35,9229.0,72.4045,72.4538,72.3354,72.3847,9229.0
2023-10-17 15:05:00,73.36,73.45,73.31,73.44,10415.0,72.3946,72.4834,72.3453,72.4736,10415.0
2023-10-17 15:10:00,73.43,73.5,73.37,73.38,16385.0,72.4637,72.5328,72.4045,72.4143,16385.0
2023-10-17 15:15:00,73.39,73.47,73.36,73.38,17421.0,72.4242,72.5032,72.3946,72.4143,17421.0
2023-10-17 15:20:00,73.4,73.49,73.38,73.45,19844.0,72.4341,72.5229,72.4143,72.4834,19844.0
2023-10-17 15:25:00,73.44,73.53,73.44,73.52,18322.0,72.4736,72.5624,72.4736,72.5525,18322.0
2023-10-17 15:30:00,73.52,73.59,73.45,73.46,17719.0,72.5525,72.6216,72.4834,72.4933,17719.0
2023-10-17 15:35:00,73.45,73.55,73.4,73.5,19612.0,72.4834,72.5821,72.4341,72.5328,19612.0
2023-10-17 15:40:00,73.5,73.61,73.5,73.54,51783.0,72.5328,72.6413,72.5328,72.5722,51783.0
2023-10-17 15:45:00,73.55,73.55,73.43,73.47,32435.0,72.5821,72.5821,72.4637,72.5032,32435.0
2023-10-17 15:50:00,73.44,73.61,73.4,73.59,67501.0,72.4736,72.6413,72.4341,72.6216,67501.0
2023-10-17 15:55:00,73.58,73.59,73.44,73.44,169214.0,72.6117,72.6216,72.4736,72.4736,169214.0
2023-10-18 09:30:00,72.57,72.77,72.23,72.28,29739.0,71.615,71.8124,71.2795,71.3288,29739.0
2023-10-18 09:35:00,72.19,72.41,72.0,72.39,10411.0,71.24,71.4571,71.0525,71.4374,10411.0
2023-10-18 09:40:00,72.24,72.29,71.78,71.91,11073.0,71.2893,71.3387,70.8354,70.9637,11073.0
2023-10-18 09:45:00,71.9,72.71,71.79,72.67,6680.0,70.9538,71.7532,70.8453,71.7137,6680.0
2023-10-18 09:50:00,72.77,72.77,72.48,72.73,5989.0,71.8124,71.8124,71.5262,71.7729,5989.0
2023-10-18 09:55:00,72.83,73.05,72.76,72.89,6970.0,71.8716,72.0887,71.8025,71.9308,6970.0
2023-10-18 10:00:00,72.88,72.88,72.53,72.58,11711.0,71.9209,71.9209,71.5755,71.6249,11711.0
2023-10-18 10:05:00,72.63,72.67,72.47,72.52,8665.0,71.6742,71.7137,71.5163,71.5657,8665.0
2023-10-18 10:10:00,72.48,72.63,72.46,72.61,6326.0,71.5262,71.6742,71.5065,71.6545,6326.0
2023-10-18 10:15:00,72.59,72.99,72.47,72.97,10992.0,71.6347,72.0295,71.5163,72.0097,10992.0
2023-10-18 10:20:00,73.03,73.15,72.95,73.08,5431.0,72.069,72.1874,71.99,72.1183,5431.0
2023-10-18 10:25:00,73.03,73.03,72.69,72.76,11041.0,72.069,72.069,71.7334,71.8025,11041.0
2023-10-18 10:30:00,72.72,72.75,72.63,72.68,3525.0,71.763,71.7926,71.6742,71.7236,3525.0
2023-10-18 10:35:00,72.7,72.7,72.56,72.61,6474.0,71.7433,71.7433,71.6051,71.6545,6474.0
2023-10-18 10:40:00,72.57,72.66,72.53,72.65,5717.0,71.615,71.7038,71.5755,71.694,5717.0
2023-10-18 10:45:00,72.7,72.71,72.49,72.59,5607.0,71.7433,71.7532,71.5361,71.6347,5607.0
2023-10-18 10:50:00,72.59,72.66,72.42,72.43,6522.0,71.6347,71.7038,71.467,71.4768,6522.0
2023-10-18 10:55:00,72.43,72.53,72.34,72.44,10124.0,71.4768,71.5755,71.388,71.4867,10124.0
2023-10-18 11:00:00,72.42,72.53,72.41,72.48,5660.0,71.467,71.5755,71.4571,71.5262,5660.0
2023-10-18 11:05:00,72.47,72.48,72.36,72.4,6521.0,71.5163,71.5262,71.4078,71.4472,6521.0
2023-10-18 11:10:00,72.39,72.39,72.27,72.31,9217.0,71.4374,71.4374,71.319,71.3584,9217.0
2023-10-18 11:15:00,72.36,72.52,72.36,72.5,7224.0,71.4078,71.5657,71.4078,71.5459,7224.0
2023-10-18 11:20:00,72.51,72.56,72.39,72.5,8770.0,71.5558,71.6051,71.4374,71.5459,8770.0
2023-10-18 11:25:00,72.53,72.59,72.41,72.46,7570.0,71.5755,71.6347,71.4571,71.5065,7570.0
2023-10-18 11:30:00,72.45,72.45,72.17,72.21,11106.0,71.4966,71.4966,71.2203,71.2597,11106.0
2023-10-18 11:35:00,72.19,72.23,72.09,72.16,6733.0,71.24,71.2795,71.1413,71.2104,6733.0
2023-10-18 11:40:00,72.17,72.25,72.08,72.12,6223.0,71.2203,71.2992,71.1315,71.1709,6223.0
2023-10-18 11:45:00,72.11,72.12,71.94,72.01,10944.0,71.1611,71.1709,70.9933,71.0624,10944.0
2023-10-18 11:50:00,72.0,72.14,72.0,72.1,9988.0,71.0525,71.1907,71.0525,71.1512,9988.0
2023-10-18 11:55:00,72.06,72.26,72.05,72.17,9799.0,71.1117,71.3091,71.1018,71.2203,9799.0
2023-10-18 12:00:00,72.19,72.52,72.14,72.48,6067.0,71.24,71.5657,71.1907,71.5262,6067.0
2023-10-18 12:05:00,72.48,72.48,72.3,72.38,3491.0,71.5262,71.5262,71.3486,71.4275,3491.0
2023-10-18 12:10:00,72.38,72.4,72.11,72.14,9616.0,71.4275,71.4472,71.1611,71.1907,9616.0
2023-10-18 12:15:00,72.15,72.25,72.1,72.1,6180.0,71.2005,71.2992,71.1512,71.1512,6180.0
2023-10-18 12:20:00,72.14,72.2,72.11,72.16,5379.0,71.1907,71.2499,71.1611,71.2104,5379.0
2023-10-18 12:25:00,72.14,72.27,72.12,72.14,7560.0,71.1907,71.319,71.1709,71.1907,7560.0
2023-10-18 12:30:00,72.13,72.25,72.1,72.22,7246.0,71.1808,71.2992,71.1512,71.2696,7246.0
2023-10-18 12:35:00,72.2,72.29,72.14,72.22,6899.0,71.2499,71.3387,71.1907,71.2696,6899.0
2023-10-18 12:40:00,72.23,72.4,72.23,72.32,5943.0,71.2795,71.4472,71.2795,71.3683,5943.0
2023-10-18 12:45:00,72.33,72.34,72.2,72.21,4693.0,71.3782,71.388,71.2499,71.2597,4693.0
2023-10-18 12:50:00,72.22,72.3,72.21,72.27,4084.0,71.2696,71.3486,71.2597,71.319,4084.0
2023-10-18 12:55:00,72.26,72.38,72.25,72.35,5574.0,71.3091,71.4275,71.2992,71.3979,5574.0
2023-10-18 13:00:00,72.33,72.74,72.25,72.74,6999.0,71.3782,71.7828,71.2992,71.7828,6999.0
2023-10-18 13:05:00,72.75,72.82,72.71,72.81,4210.0,71.7926,71.8617,71.7532,71.8518,4210.0
2023-10-18 13:10:00,72.77,72.97,72.73,72.93,6796.0,71.8124,72.0097,71.7729,71.9703,6796.0
2023-10-18 13:15:00,72.97,73.0,72.82,72.83,5787.0,72.0097,72.0393,71.8617,71.8716,5787.0
2023-10-18 13:20:00,72.83,72.83,72.67,72.78,7912.0,71.8716,71.8716,71.7137,71.8222,7912.0
2023-10-18 13:25:00,72.8,72.85,72.75,72.76,5928.0,71.842,71.8913,71.7926,71.8025,5928.0
2023-10-18 13:30:00,72.73,72.73,72.55,72.55,4780.0,71.7729,71.7729,71.5953,71.5953,4780.0
2023-10-18 13:35:00,72.54,72.54,72.37,72.5,6208.0,71.5854,71.5854,71.4176,71.5459,6208.0
2023-10-18 13:40:00,72.49,72.5,72.41,72.44,2108.0,71.5361,71.5459,71.4571,71.4867,2108.0
2023-10-18 13:45:00,72.46,72.48,72.35,72.47,9370.0,71.5065,71.5262,71.3979,71.5163,9370.0
2023-10-18 13:50:00,72.49,72.56,72.48,72.55,4753.0,71.5361,71.6051,71.5262,71.5953,4753.0
2023-10-18 13:55:00,72.54,72.69,72.52,72.68,9195.0,71.5854,71.7334,71.5657,71.7236,9195.0
2023-10-18 14:00:00,72.67,72.67,72.54,72.62,3764.0,71.7137,71.7137,71.5854,71.6643,3764.0
2023-10-18 14:05:00,72.62,72.85,72.53,72.75,7440.0,71.6643,71.8913,71.5755,71.7926,7440.0
2023-10-18 14:10:00,72.73,72.75,72.67,72.69,3218.0,71.7729,71.7926,71.7137,71.7334,3218.0
2023-10-18 14:15:00,72.67,72.68,72.4,72.4,8537.0,71.7137,71.7236,71.4472,71.4472,8537.0
2023-10-18 14:20:00,72.41,72.55,72.41,72.48,10870.0,71.4571,71.5953,71.4571,71.5262,10870.0
2023-10-18 14:25:00,72.5,72.54,72.45,72.5,9015.0,71.5459,71.5854,71.4966,71.5459,9015.0
2023-10-18 14:30:00,72.49,72.6,72.46,72.52,8158.0,71.5361,71.6446,71.5065,71.5657,8158.0
2023-10-18 14:35:00,72.53,72.53,72.4,72.4,6579.0,71.5755,71.5755,71.4472,71.4472,6579.0
2023-10-18 14:40:00,72.43,72.47,72.33,72.4,10027.0,71.4768,71.5163,71.3782,71.4472,10027.0
2023-10-18 14:45:00,72.42,72.51,72.35,72.51,9544.0,71.467,71.5558,71.3979,71.5558,9544.0
2023-10-18 14:50:00,72.53,72.53,72.41,72.47,7301.0,71.5755,71.5755,71.4571,71.5163,7301.0
2023-10-18 14:55:00,72.49,72.58,72.47,72.53,9881.0,71.5361,71.6249,71.5163,71.5755,9881.0
2023-10-18 15:00:00,72.53,72.54,72.36,72.37,10099.0,71.5755,71.5854,71.4078,71.4176,10099.0
2023-10-18 15:05:00,72.35,72.37,72.13,72.18,11110.0,71.3979,71.4176,71.1808,71.2301,11110.0
2023-10-18 15:10:00,72.18,72.24,72.16,72.21,7910.0,71.2301,71.2893,71.2104,71.2597,7910.0
2023-10-18 15:15:00,72.22,72.23,72.14,72.16,10145.0,71.2696,71.2795,71.1907,71.2104,10145.0
2023-10-18 15:20:00,72.15,72.25,72.12,72.23,33264.0,71.2005,71.2992,71.1709,71.2795,33264.0
2023-10-18 15:25:00,72.24,72.31,72.23,72.27,27354.0,71.2893,71.3584,71.2795,71.319,27354.0
2023-10-18 15:30:00,72.28,72.35,72.26,72.3,18261.0,71.3288,71.3979,71.3091,71.3486,18261.0
2023-10-18 15:35:00,72.28,72.31,72.13,72.15,18462.0,71.3288,71.3584,71.1808,71.2005,18462.0
2023-10-18 15:40:00,72.14,72.15,72.06,72.09,21499.0,71.1907,71.2005,71.1117,71.1413,21499.0
2023-10-18 15:45:00,72.07,72.07,71.94,72.03,30218.0,71.1216,71.1216,70.9933,71.0821,30218.0
2023-10-18 15:50:00,72.02,72.11,71.84,71.94,56812.0,71.0722,71.1611,70.8946,70.9933,56812.0
2023-10-18 15:55:00,71.92,71.99,71.79,71.81,193647.0,70.9736,71.0426,70.8453,70.865,193647.0
2023-10-19 09:30:00,72.04,72.31,71.81,71.95,36149.0,71.092,71.3584,70.865,71.0032,36149.0
2023-10-19 09:35:00,71.87,71.87,71.27,71.38,8818.0,70.9242,70.9242,70.3321,70.4407,8818.0
2023-10-19 09:40:00,71.3,71.48,71.27,71.4,10311.0,70.3617,70.5394,70.3321,70.4604,10311.0
2023-10-19 09:45:00,71.34,71.37,70.62,70.72,16369.0,70.4012,70.4308,69.6907,69.7894,16369.0
2023-10-19 09:50:00,70.7,71.2,70.6,71.2,18917.0,69.7696,70.263,69.6709,70.263,18917.0
2023-10-19 09:55:00,71.25,71.36,70.96,71.06,42727.0,70.3124,70.4209,70.0262,70.1249,42727.0
2023-10-19 10:00:00,71.04,71.13,70.76,70.87,21355.0,70.1051,70.194,69.8288,69.9374,21355.0
2023-10-19 10:05:00,70.89,71.15,70.82,71.03,17551.0,69.9571,70.2137,69.888,70.0953,17551.0
2023-10-19 10:10:00,71.03,71.46,71.03,71.46,13985.0,70.0953,70.5196,70.0953,70.5196,13985.0
2023-10-19 10:15:00,71.45,71.46,71.11,71.21,8436.0,70.5097,70.5196,70.1742,70.2729,8436.0
2023-10-19 10:20:00,71.21,71.32,71.11,71.28,14106.0,70.2729,70.3815,70.1742,70.342,14106.0
2023-10-19 10:25:00,71.29,71.29,71.07,71.07,15995.0,70.3519,70.3519,70.1347,70.1347,15995.0
2023-10-19 10:30:00,71.05,71.14,70.97,71.12,15590.0,70.115,70.2038,70.0361,70.1841,15590.0
2023-10-19 10:35:00,71.13,71.3,71.12,71.18,11663.0,70.194,70.3617,70.1841,70.2433,11663.0
2023-10-19 10:40:00,71.17,71.31,71.07,71.08,13286.0,70.2334,70.3716,70.1347,70.1446,13286.0
2023-10-19 10:45:00,71.08,71.22,71.07,71.1,6130.0,70.1446,70.2828,70.1347,70.1644,6130.0
2023-10-19 10:50:00,71.1,71.1,70.87,70.9,12442.0,70.1644,70.1644,69.9374,69.967,12442.0
2023-10-19 10:55:00,70.82,70.95,70.75,70.92,10018.0,69.888,70.0163,69.819,69.9867,10018.0
2023-10-19 11:00:00,70.93,71.0,70.78,70.87,21414.0,69.9966,70.0657,69.8486,69.9374,21414.0
2023-10-19 11:05:00,70.88,71.17,70.87,71.17,27965.0,69.9472,70.2334,69.9374,70.2334,27965.0
2023-10-19 11:10:00,71.15,71.19,71.01,71.03,26802.0,70.2137,70.2532,70.0755,70.0953,26802.0
2023-10-19 11:15:00,71.01,71.03,70.76,70.82,35913.0,70.0755,70.0953,69.8288,69.888,35913.0
2023-10-19 11:20:00,70.83,70.98,70.75,70.95,20282.0,69.8979,70.0459,69.819,70.0163,20282.0
2023-10-19 11:25:00,70.95,71.15,70.95,71.13,33045.0,70.0163,70.2137,70.0163,70.194,33045.0
2023-10-19 11:30:00,71.15,71.24,71.15,71.21,8661.0,70.2137,70.3025,70.2137,70.2729,8661.0
2023-10-19 11:35:00,71.26,71.35,71.26,71.33,7903.0,70.3222,70.4111,70.3222,70.3913,7903.0
2023-10-19 11:40:00,71.33,71.51,71.33,71.47,10234.0,70.3913,70.569,70.3913,70.5295,10234.0
2023-10-19 11:45:00,71.47,71.55,71.4,71.41,7762.0,70.5295,70.6084,70.4604,70.4703,7762.0
2023-10-19 11:50:00,71.36,71.36,71.19,71.34,5853.0,70.4209,70.4209,70.2532,70.4012,5853.0
2023-10-19 11:55:00,71.32,71.32,71.17,71.17,5868.0,70.3815,70.3815,70.2334,70.2334,5868.0
2023-10-19 12:00:00,71.19,71.74,70.95,71.54,17942.0,70.2532,70.7959,70.0163,70.5986,17942.0
2023-10-19 12:05:00,71.59,71.61,71.4,71.41,4460.0,70.6479,70.6676,70.4604,70.4703,4460.0
2023-10-19 12:10:00,71.41,71.49,71.32,71.33,5198.0,70.4703,70.5492,70.3815,70.3913,5198.0
2023-10-19 12:15:00,71.3,71.74,71.3,71.74,9263.0,70.3617,70.7959,70.3617,70.7959,9263.0
2023-10-19 12:20:00,71.71,71.88,71.71,71.82,21978.0,70.7663,70.9341,70.7663,70.8749,21978.0
2023-10-19 12:25:00,71.7,71.71,71.18,71.21,14617.0,70.7565,70.7663,70.2433,70.2729,14617.0
2023-10-19 12:30:00,71.21,71.26,70.78,70.78,8764.0,70.2729,70.3222,69.8486,69.8486,8764.0
2023-10-19 12:35:00,70.86,70.92,70.77,70.92,17317.0,69.9275,69.9867,69.8387,69.9867,17317.0
2023-10-19 12:40:00,70.95,71.21,70.92,71.01,6144.0,70.0163,70.2729,69.9867,70.0755,6144.0
2023-10-19 12:45:00,71.04,71.43,71.03,71.39,13832.0,70.1051,70.49,70.0953,70.4505,13832.0
2023-10-19 12:50:00,71.35,71.79,71.31,71.76,12458.0,70.4111,70.8453,70.3716,70.8157,12458.0
2023-10-19 12:55:00,71.8,71.92,71.54,71.61,19496.0,70.8551,70.9736,70.5986,70.6676,19496.0
2023-10-19 13:00:00,71.65,71.87,71.61,71.81,15486.0,70.7071,70.9242,70.6676,70.865,15486.0
2023-10-19 13:05:00,71.8,72.04,71.79,71.85,5928.0,70.8551,71.092,70.8453,70.9045,5928.0
2023-10-19 13:10:00,71.87,71.9,71.64,71.64,10369.0,70.9242,70.9538,70.6972,70.6972,10369.0
2023-10-19 13:15:00,71.67,71.72,71.45,71.62,5639.0,70.7269,70.7762,70.5097,70.6775,5639.0
2023-10-19 13:20:00,71.61,71.66,71.44,71.5,6169.0,70.6676,70.717,70.4999,70.5591,6169.0
2023-10-19 13:25:00,71.47,71.52,71.35,71.52,9813.0,70.5295,70.5788,70.4111,70.5788,9813.0
2023-10-19 13:30:00,71.53,71.71,71.33,71.37,6226.0,70.5887,70.7663,70.3913,70.4308,6226.0
2023-10-19 13:35:00,71.34,71.34,71.07,71.12,10308.0,70.4012,70.4012,70.1347,70.1841,10308.0
2023-10-19 13:40:00,71.16,71.16,71.0,71.03,12358.0,70.2236,70.2236,70.0657,70.0953,12358.0
2023-10-19 13:45:00,71.01,71.11,71.01,71.05,9300.0,70.0755,70.1742,70.0755,70.115,9300.0
2023-10-19 13:50:00,71.02,71.04,70.86,70.92,10534.0,70.0854,70.1051,69.9275,69.9867,10534.0
2023-10-19 13:55:00,70.88,71.03,70.86,70.93,9053.0,69.9472,70.0953,69.9275,69.9966,9053.0
2023-10-19 14:00:00,70.9,70.97,70.79,70.88,6880.0,69.967,70.0361,69.8584,69.9472,6880.0
2023-10-19 14:05:00,70.86,70.94,70.79,70.84,6290.0,69.9275,70.0065,69.8584,69.9078,6290.0
2023-10-19 14:10:00,70.83,70.99,70.8,70.87,7063.0,69.8979,70.0558,69.8683,69.9374,7063.0
2023-10-19 14:15:00,70.82,70.99,70.76,70.9,11120.0,69.888,70.0558,69.8288,69.967,11120.0
2023-10-19 14:20:00,70.9,70.94,70.77,70.79,8249.0,69.967,70.0065,69.8387,69.8584,8249.0
2023-10-19 14:25:00,70.76,70.79,70.55,70.59,16871.0,69.8288,69.8584,69.6216,69.6611,16871.0
2023-10-19 14:30:00,70.53,70.55,70.25,70.29,12445.0,69.6019,69.6216,69.3255,69.365,12445.0
2023-10-19 14:35:00,70.28,70.28,70.13,70.25,37547.0,69.3551,69.3551,69.2071,69.3255,37547.0
2023-10-19 14:40:00,70.23,70.23,70.11,70.16,10508.0,69.3058,69.3058,69.1874,69.2367,10508.0
2023-10-19 14:45:00,70.17,70.25,70.1,70.25,15885.0,69.2466,69.3255,69.1775,69.3255,15885.0
2023-10-19 14:50:00,70.25,70.29,70.2,70.22,16787.0,69.3255,69.365,69.2762,69.2959,16787.0
2023-10-19 14:55:00,70.21,70.43,70.15,70.4,29291.0,69.2861,69.5032,69.2269,69.4736,29291.0
2023-10-19 15:00:00,70.4,70.49,70.29,70.42,60123.0,69.4736,69.5624,69.365,69.4933,60123.0
2023-10-19 15:05:00,70.44,70.67,70.39,70.6,51963.0,69.513,69.74,69.4637,69.6709,51963.0
2023-10-19 15:10:00,70.61,70.62,70.24,70.28,57057.0,69.6808,69.6907,69.3157,69.3551,57057.0
2023-10-19 15:15:00,70.26,70.34,70.16,70.31,18849.0,69.3354,69.4144,69.2367,69.3847,18849.0
2023-10-19 15:20:00,70.33,70.34,70.13,70.13,19920.0,69.4045,69.4144,69.2071,69.2071,19920.0
2023-10-19 15:25:00,70.13,70.2,70.05,70.12,30920.0,69.2071,69.2762,69.1282,69.1972,30920.0
2023-10-19 15:30:00,70.13,70.28,70.05,70.23,71501.0,69.2071,69.3551,69.1282,69.3058,71501.0
2023-10-19 15:35:00,70.22,70.22,70.05,70.05,39778.0,69.2959,69.2959,69.1282,69.1282,39778.0
2023-10-19 15:40:00,70.06,70.09,69.75,69.82,64583.0,69.138,69.1676,68.8321,68.9012,64583.0
2023-10-19 15:45:00,69.82,70.04,69.79,70.04,47950.0,68.9012,69.1183,68.8716,69.1183,47950.0
2023-10-19 15:50:00,70.05,70.16,69.95,70.0,90476.0,69.1282,69.2367,69.0295,69.0788,90476.0
2023-10-19 15:55:00,70.0,70.19,69.96,70.13,226664.0,69.0788,69.2663,69.0394,69.2071,226664.0
2023-10-20 09:30:00,70.31,71.14,70.09,70.75,89716.0,69.3847,70.2038,69.1676,69.819,89716.0
2023-10-20 09:35:00,70.75,70.75,70.32,70.38,5363.0,69.819,69.819,69.3946,69.4538,5363.0
2023-10-20 09:40:00,70.36,70.63,70.2,70.37,13502.0,69.4341,69.7005,69.2762,69.444,13502.0
2023-10-20 09:45:00,70.41,70.81,70.26,70.67,11752.0,69.4834,69.8782,69.3354,69.74,11752.0
2023-10-20 09:50:00,70.62,70.64,69.8,70.11,16516.0,69.6907,69.7104,68.8815,69.1874,16516.0
2023-10-20 09:55:00,70.03,70.1,69.89,69.96,14696.0,69.1084,69.1775,68.9703,69.0394,14696.0
2023-10-20 10:00:00,69.92,70.1,69.62,69.62,22644.0,68.9999,69.1775,68.7038,68.7038,22644.0
2023-10-20 10:05:00,69.65,69.79,69.54,69.75,18150.0,68.7334,68.8716,68.6249,68.8321,18150.0
2023-10-20 10:10:00,69.73,69.86,69.66,69.76,27608.0,68.8124,68.9407,68.7433,68.842,27608.0
2023-10-20 10:15:00,69.72,69.87,69.71,69.79,7271.0,68.8025,68.9505,68.7926,68.8716,7271.0
2023-10-20 10:20:00,69.73,69.77,69.54,69.54,11535.0,68.8124,68.8519,68.6249,68.6249,11535.0
2023-10-20 10:25:00,69.57,69.61,69.26,69.34,25284.0,68.6545,68.694,68.3486,68.4275,25284.0
2023-10-20 10:30:00,69.34,69.66,69.22,69.66,20447.0,68.4275,68.7433,68.3091,68.7433,20447.0
2023-10-20 10:35:00,69.71,69.72,69.36,69.41,33460.0,68.7926,68.8025,68.4472,68.4966,33460.0
2023-10-20 10:40:00,69.39,69.55,69.36,69.49,18253.0,68.4769,68.6347,68.4472,68.5755,18253.0
2023-10-20 10:45:00,69.47,69.65,69.44,69.57,16873.0,68.5558,68.7334,68.5262,68.6545,16873.0
2023-10-20 10:50:00,69.56,69.58,69.43,69.44,12706.0,68.6446,68.6644,68.5163,68.5262,12706.0
2023-10-20 10:55:00,69.43,69.46,69.32,69.38,13616.0,68.5163,68.5459,68.4078,68.467,13616.0
2023-10-20 11:00:00,69.38,69.59,69.37,69.54,13369.0,68.467,68.6742,68.4571,68.6249,13369.0
2023-10-20 11:05:00,69.53,69.65,69.49,69.59,15609.0,68.615,68.7334,68.5755,68.6742,15609.0
2023-10-20 11:10:00,69.57,69.62,69.41,69.42,12048.0,68.6545,68.7038,68.4966,68.5065,12048.0
2023-10-20 11:15:00,69.41,69.46,69.21,69.3,21927.0,68.4966,68.5459,68.2992,68.388,21927.0
2023-10-20 11:20:00,69.29,69.43,69.26,69.41,14401.0,68.3782,68.5163,68.3486,68.4966,14401.0
2023-10-20 11:25:00,69.4,69.53,69.35,69.46,11401.0,68.4867,68.615,68.4374,68.5459,11401.0
2023-10-20 11:30:00,69.44,69.61,69.44,69.58,11738.0,68.5262,68.694,68.5262,68.6644,11738.0
2023-10-20 11:35:00,69.61,69.69,69.55,69.59,5743.0,68.694,68.7729,68.6347,68.6742,5743.0
2023-10-20 11:40:00,69.58,69.65,69.57,69.65,7704.0,68.6644,68.7334,68.6545,68.7334,7704.0
2023-10-20 11:45:00,69.65,69.9,69.59,69.86,9839.0,68.7334,68.9801,68.6742,68.9407,9839.0
2023-10-20 11:50:00,69.88,69.89,69.72,69.77,9662.0,68.9604,68.9703,68.8025,68.8519,9662.0
2023-10-20 11:55:00,69.78,69.92,69.78,69.84,11355.0,68.8617,68.9999,68.8617,68.9209,11355.0
2023-10-20 12:00:00,69.86,69.86,69.68,69.74,5348.0,68.9407,68.9407,68.763,68.8222,5348.0
2023-10-20 12:05:00,69.71,69.75,69.62,69.62,4896.0,68.7926,68.8321,68.7038,68.7038,4896.0
2023-10-20 12:10:00,69.59,69.68,69.58,69.63,7355.0,68.6742,68.763,68.6644,68.7137,7355.0
2023-10-20 12:15:00,69.63,69.68,69.61,69.68,4383.0,68.7137,68.763,68.694,68.763,4383.0
2023-10-20 12:20:00,69.65,69.9,69.62,69.9,3760.0,68.7334,68.9801,68.7038,68.9801,3760.0
2023-10-20 12:25:00,69.94,69.94,69.84,69.85,5269.0,69.0196,69.0196,68.9209,68.9308,5269.0
2023-10-20 12:30:00,69.85,69.97,69.85,69.95,4485.0,68.9308,69.0492,68.9308,69.0295,4485.0
2023-10-20 12:35:00,69.99,70.15,69.97,70.08,10287.0,69.069,69.2269,69.0492,69.1578,10287.0
2023-10-20 12:40:00,70.1,70.14,70.08,70.11,4918.0,69.1775,69.217,69.1578,69.1874,4918.0
2023-10-20 12:45:00,70.1,70.23,70.1,70.15,8839.0,69.1775,69.3058,69.1775,69.2269,8839.0
2023-10-20 12:50:00,70.13,70.15,70.04,70.06,5796.0,69.2071,69.2269,69.1183,69.138,5796.0
2023-10-20 12:55:00,70.09,70.29,70.09,70.23,6172.0,69.1676,69.365,69.1676,69.3058,6172.0
2023-10-20 13:00:00,70.23,70.23,70.01,70.03,5483.0,69.3058,69.3058,69.0887,69.1084,5483.0
2023-10-20 13:05:00,70.01,70.08,70.0,70.05,5249.0,69.0887,69.1578,69.0788,69.1282,5249.0
2023-10-20 13:10:00,70.07,70.1,70.0,70.01,4551.0,69.1479,69.1775,69.0788,69.0887,4551.0
2023-10-20 13:15:00,70.0,70.44,69.98,70.44,6664.0,69.0788,69.513,69.0591,69.513,6664.0
2023-10-20 13:20:00,70.41,70.43,70.25,70.3,6624.0,69.4834,69.5032,69.3255,69.3749,6624.0
2023-10-20 13:25:00,70.28,70.32,70.2,70.27,5454.0,69.3551,69.3946,69.2762,69.3453,5454.0
2023-10-20 13:30:00,70.27,70.27,70.13,70.15,6176.0,69.3453,69.3453,69.2071,69.2269,6176.0
2023-10-20 13:35:00,70.16,70.28,70.16,70.24,6402.0,69.2367,69.3551,69.2367,69.3157,6402.0
2023-10-20 13:40:00,70.23,70.43,70.23,70.39,9212.0,69.3058,69.5032,69.3058,69.4637,9212.0
2023-10-20 13:45:00,70.37,70.37,70.19,70.19,11656.0,69.444,69.444,69.2663,69.2663,11656.0
2023-10-20 13:50:00,70.2,70.27,70.16,70.25,7373.0,69.2762,69.3453,69.2367,69.3255,7373.0
2023-10-20 13:55:00,70.23,70.29,70.2,70.26,5885.0,69.3058,69.365,69.2762,69.3354,5885.0
2023-10-20 14:00:00,70.25,70.29,70.17,70.2,6856.0,69.3255,69.365,69.2466,69.2762,6856.0
2023-10-20 14:05:00,70.2,70.29,70.16,70.29,7424.0,69.2762,69.365,69.2367,69.365,7424.0
2023-10-20 14:10:00,70.29,70.3,70.11,70.22,5740.0,69.365,69.3749,69.1874,69.2959,5740.0
2023-10-20 14:15:00,70.21,70.27,70.07,70.1,11679.0,69.2861,69.3453,69.1479,69.1775,11679.0
2023-10-20 14:20:00,70.1,70.13,70.03,70.06,12608.0,69.1775,69.2071,69.1084,69.138,12608.0
2023-10-20 14:25:00,70.06,70.07,69.92,69.98,15750.0,69.138,69.1479,68.9999,69.0591,15750.0
2023-10-20 14:30:00,69.95,70.06,69.91,70.02,8657.0,69.0295,69.138,68.99,69.0986,8657.0
2023-10-20 14:35:00,70.03,70.19,70.02,70.07,8487.0,69.1084,69.2663,69.0986,69.1479,8487.0
2023-10-20 14:40:00,70.06,70.06,69.94,70.03,5727.0,69.138,69.138,69.0196,69.1084,5727.0
2023-10-20 14:45:00,70.03,70.11,70.0,70.09,7225.0,69.1084,69.1874,69.0788,69.1676,7225.0
2023-10-20 14:50:00,70.07,70.13,70.04,70.07,9425.0,69.1479,69.2071,69.1183,69.1479,9425.0
2023-10-20 14:55:00,70.07,70.2,70.06,70.06,20967.0,69.1479,69.2762,69.138,69.138,20967.0
2023-10-20 15:00:00,70.05,70.13,70.0,70.02,10396.0,69.1282,69.2071,69.0788,69.0986,10396.0
2023-10-20 15:05:00,70.02,70.11,69.96,69.98,12742.0,69.0986,69.1874,69.0394,69.0591,12742.0
2023-10-20 15:10:00,69.98,70.0,69.89,69.98,12753.0,69.0591,69.0788,68.9703,69.0591,12753.0
2023-10-20 15:15:00,69.97,70.14,69.93,70.12,15008.0,69.0492,69.217,69.0097,69.1972,15008.0
2023-10-20 15:20:00,70.11,70.11,69.82,69.83,38890.0,69.1874,69.1874,68.9012,68.9111,38890.0
2023-10-20 15:25:00,69.82,69.88,69.7,69.88,21690.0,68.9012,68.9604,68.7828,68.9604,21690.0
2023-10-20 15:30:00,69.88,69.94,69.86,69.93,24007.0,68.9604,69.0196,68.9407,69.0097,24007.0
2023-10-20 15:35:00,69.92,70.02,69.89,69.97,28024.0,68.9999,69.0986,68.9703,69.0492,28024.0
2023-10-20 15:40:00,69.98,70.03,69.89,69.9,47817.0,69.0591,69.1084,68.9703,68.9801,47817.0
2023-10-20 15:45:00,69.92,70.02,69.87,69.92,50639.0,68.9999,69.0986,68.9505,68.9999,50639.0
2023-10-20 15:50:00,69.88,69.91,69.67,69.69,88121.0,68.9604,68.99,68.7532,68.7729,88121.0
2023-10-20 15:55:00,69.69,69.82,69.61,69.65,197464.0,68.7729,68.9012,68.694,68.7334,197464.0
2023-10-23 09:30:00,69.57,70.11,69.57,70.07,42862.0,68.6545,69.1874,68.6545,69.1479,42862.0
2023-10-23 09:35:00,70.16,70.31,69.62,69.66,24795.0,69.2367,69.3847,68.7038,68.7433,24795.0
2023-10-23 09:40:00,69.52,69.98,69.34,69.93,17525.0,68.6051,69.0591,68.4275,69.0097,17525.0
2023-10-23 09:45:00,70.01,70.65,69.92,70.51,29667.0,69.0887,69.7203,68.9999,69.5821,29667.0
2023-10-23 09:50:00,70.52,70.58,69.96,70.38,21310.0,69.592,69.6512,69.0394,69.4538,21310.0
2023-10-23 09:55:00,70.41,70.43,70.16,70.31,14583.0,69.4834,69.5032,69.2367,69.3847,14583.0
2023-10-23 10:00:00,70.28,70.46,70.04,70.05,14732.0,69.3551,69.5328,69.1183,69.1282,14732.0
2023-10-23 10:05:00,70.06,70.17,69.97,70.12,21110.0,69.138,69.2466,69.0492,69.1972,21110.0
2023-10-23 10:10:00,70.15,70.4,70.13,70.31,12224.0,69.2269,69.4736,69.2071,69.3847,12224.0
2023-10-23 10:15:00,70.28,70.63,70.21,70.52,23099.0,69.3551,69.7005,69.2861,69.592,23099.0
2023-10-23 10:20:00,70.48,70.65,70.38,70.64,13645.0,69.5525,69.7203,69.4538,69.7104,13645.0
2023-10-23 10:25:00,70.63,70.7,70.52,70.53,9729.0,69.7005,69.7696,69.592,69.6019,9729.0
2023-10-23 10:30:00,70.56,70.59,70.39,70.45,8494.0,69.6315,69.6611,69.4637,69.5229,8494.0
2023-10-23 10:35:00,70.48,70.87,70.28,70.74,38540.0,69.5525,69.9374,69.3551,69.8091,38540.0
2023-10-23 10:40:00,70.78,71.08,70.76,70.91,24896.0,69.8486,70.1446,69.8288,69.9769,24896.0
2023-10-23 10:45:00,70.91,70.91,70.75,70.81,9299.0,69.9769,69.9769,69.819,69.8782,9299.0
2023-10-23 10:50:00,70.83,70.88,70.64,70.65,10221.0,69.8979,69.9472,69.7104,69.7203,10221.0
2023-10-23 10:55:00,70.63,70.69,70.57,70.62,8169.0,69.7005,69.7597,69.6413,69.6907,8169.0
2023-10-23 11:00:00,70.66,70.66,70.47,70.62,13141.0,69.7301,69.7301,69.5426,69.6907,13141.0
2023-10-23 11:05:00,70.68,70.84,70.65,70.74,7763.0,69.7499,69.9078,69.7203,69.8091,7763.0
2023-10-23 11:10:00,70.73,70.88,70.73,70.85,5836.0,69.7992,69.9472,69.7992,69.9176,5836.0
2023-10-23 11:15:00,70.86,70.95,70.81,70.89,11179.0,69.9275,70.0163,69.8782,69.9571,11179.0
2023-10-23 11:20:00,70.9,71.03,70.85,70.91,14664.0,69.967,70.0953,69.9176,69.9769,14664.0
2023-10-23 11:25:00,70.94,71.06,70.84,71.02,19523.0,70.0065,70.1249,69.9078,70.0854,19523.0
2023-10-23 11:30:00,71.02,71.04,70.88,70.98,7205.0,70.0854,70.1051,69.9472,70.0459,7205.0
2023-10-23 11:35:00,70.93,71.0,70.84,70.95,7406.0,69.9966,70.0657,69.9078,70.0163,7406.0
2023-10-23 11:40:00,70.94,70.94,70.68,70.7,9465.0,70.0065,70.0065,69.7499,69.7696,9465.0
2023-10-23 11:45:00,70.68,70.88,70.67,70.83,16408.0,69.7499,69.9472,69.74,69.8979,16408.0
2023-10-23 11:50:00,70.84,70.92,70.81,70.83,10357.0,69.9078,69.9867,69.8782,69.8979,10357.0
2023-10-23 11:55:00,70.79,70.93,70.72,70.93,8569.0,69.8584,69.9966,69.7894,69.9966,8569.0
2023-10-23 12:00:00,70.87,70.89,70.76,70.78,20739.0,69.9374,69.9571,69.8288,69.8486,20739.0
2023-10-23 12:05:00,70.81,70.92,70.76,70.81,42535.0,69.8782,69.9867,69.8288,69.8782,42535.0
2023-10-23 12:10:00,70.8,70.81,70.62,70.67,7768.0,69.8683,69.8782,69.6907,69.74,7768.0
2023-10-23 12:15:00,70.67,70.78,70.6,70.65,15725.0,69.74,69.8486,69.6709,69.7203,15725.0
2023-10-23 12:20:00,70.63,70.94,70.56,70.94,8260.0,69.7005,70.0065,69.6315,70.0065,8260.0
2023-10-23 12:25:00,70.9,70.94,70.82,70.92,7103.0,69.967,70.0065,69.888,69.9867,7103.0
2023-10-23 12:30:00,70.84,70.91,70.77,70.81,4425.0,69.9078,69.9769,69.8387,69.8782,4425.0
2023-10-23 12:35:00,70.78,70.88,70.75,70.81,6145.0,69.8486,69.9472,69.819,69.8782,6145.0
2023-10-23 12:40:00,70.83,70.89,70.81,70.81,14747.0,69.8979,69.9571,69.8782,69.8782,14747.0
2023-10-23 12:45:00,70.84,70.97,70.73,70.76,10237.0,69.9078,70.0361,69.7992,69.8288,10237.0
2023-10-23 12:50:00,70.79,70.92,70.76,70.92,7040.0,69.8584,69.9867,69.8288,69.9867,7040.0
2023-10-23 12:55:00,70.97,71.15,70.96,71.15,6381.0,70.0361,70.2137,70.0262,70.2137,6381.0
2023-10-23 13:00:00,71.16,71.19,71.0,71.06,10430.0,70.2236,70.2532,70.0657,70.1249,10430.0
2023-10-23 13:05:00,71.07,71.23,71.07,71.17,6334.0,70.1347,70.2926,70.1347,70.2334,6334.0
2023-10-23 13:10:00,71.17,71.17,71.03,71.15,11531.0,70.2334,70.2334,70.0953,70.2137,11531.0
2023-10-23 13:15:00,71.15,71.16,71.05,71.05,13259.0,70.2137,70.2236,70.115,70.115,13259.0
2023-10-23 13:20:00,71.01,71.11,70.99,71.09,8472.0,70.0755,70.1742,70.0558,70.1545,8472.0
2023-10-23 13:25:00,71.09,71.11,70.96,71.11,26207.0,70.1545,70.1742,70.0262,70.1742,26207.0
2023-10-23 13:30:00,71.1,71.2,71.05,71.17,15258.0,70.1644,70.263,70.115,70.2334,15258.0
2023-10-23 13:35:00,71.17,71.27,71.09,71.2,24942.0,70.2334,70.3321,70.1545,70.263,24942.0
2023-10-23 13:40:00,71.21,71.29,71.18,71.22,15057.0,70.2729,70.3519,70.2433,70.2828,15057.0
2023-10-23 13:45:00,71.23,71.33,71.19,71.28,15084.0,70.2926,70.3913,70.2532,70.342,15084.0
2023-10-23 13:50:00,71.29,71.31,71.22,71.23,17421.0,70.3519,70.3716,70.2828,70.2926,17421.0
2023-10-23 13:55:00,71.25,71.3,71.18,71.23,29371.0,70.3124,70.3617,70.2433,70.2926,29371.0
2023-10-23 14:00:00,71.23,71.28,71.16,71.27,21220.0,70.2926,70.342,70.2236,70.3321,21220.0
2023-10-23 14:05:00,71.26,71.32,71.25,71.26,18937.0,70.3222,70.3815,70.3124,70.3222,18937.0
2023-10-23 14:10:00,71.28,71.28,71.09,71.13,16095.0,70.342,70.342,70.1545,70.194,16095.0
2023-10-23 14:15:00,71.14,71.14,71.02,71.06,12207.0,70.2038,70.2038,70.0854,70.1249,12207.0
2023-10-23 14:20:00,71.06,71.17,71.01,71.03,17810.0,70.1249,70.2334,70.0755,70.0953,17810.0
2023-10-23 14:25:00,71.02,71.17,71.02,71.13,14032.0,70.0854,70.2334,70.0854,70.194,14032.0
2023-10-23 14:30:00,71.12,71.14,71.05,71.1,37254.0,70.1841,70.2038,70.115,70.1644,37254.0
2023-10-23 14:35:00,71.09,71.26,71.08,71.22,32766.0,70.1545,70.3222,70.1446,70.2828,32766.0
2023-10-23 14:40:00,71.23,71.31,71.12,71.14,41081.0,70.2926,70.3716,70.1841,70.2038,41081.0
2023-10-23 14:45:00,71.15,71.29,71.12,71.18,31520.0,70.2137,70.3519,70.1841,70.2433,31520.0
2023-10-23 14:50:00,71.18,71.24,71.1,71.1,37076.0,70.2433,70.3025,70.1644,70.1644,37076.0
2023-10-23 14:55:00,71.11,71.16,70.93,70.98,63170.0,70.1742,70.2236,69.9966,70.0459,63170.0
2023-10-23 15:00:00,71.0,71.09,70.97,71.05,39806.0,70.0657,70.1545,70.0361,70.115,39806.0
2023-10-23 15:05:00,71.03,71.06,70.84,70.85,39744.0,70.0953,70.1249,69.9078,69.9176,39744.0
2023-10-23 15:10:00,70.86,70.86,70.66,70.71,51388.0,69.9275,69.9275,69.7301,69.7795,51388.0
2023-10-23 15:15:00,70.7,70.73,70.58,70.65,46702.0,69.7696,69.7992,69.6512,69.7203,46702.0
2023-10-23 15:20:00,70.64,70.65,70.41,70.44,56066.0,69.7104,69.7203,69.4834,69.513,56066.0
2023-10-23 15:25:00,70.41,70.49,70.34,70.46,55682.0,69.4834,69.5624,69.4144,69.5328,55682.0
2023-10-23 15:30:00,70.45,70.55,70.4,70.55,68368.0,69.5229,69.6216,69.4736,69.6216,68368.0
2023-10-23 15:35:00,70.54,70.61,70.35,70.37,57701.0,69.6117,69.6808,69.4242,69.444,57701.0
2023-10-23 15:40:00,70.37,70.6,70.35,70.59,64346.0,69.444,69.6709,69.4242,69.6611,64346.0
2023-10-23 15:45:00,70.58,70.66,70.55,70.62,97256.0,69.6512,69.7301,69.6216,69.6907,97256.0
2023-10-23 15:50:00,70.6,70.63,70.4,70.51,171690.0,69.6709,69.7005,69.4736,69.5821,171690.0
2023-10-23 15:55:00,70.51,70.58,70.47,70.54,308777.0,69.5821,69.6512,69.5426,69.6117,308777.0
2023-10-24 09:30:00,69.26,70.75,68.8,70.28,184070.0,68.3486,69.819,67.8946,69.3551,184070.0
2023-10-24 09:35:00,70.36,71.34,70.2,71.18,43671.0,69.4341,70.4012,69.2762,70.2433,43671.0
2023-10-24 09:40:00,71.25,71.51,69.88,70.54,130250.0,70.3124,70.569,68.9604,69.6117,130250.0
2023-10-24 09:45:00,70.34,70.41,69.92,70.01,29712.0,69.4144,69.4834,68.9999,69.0887,29712.0
2023-10-24 09:50:00,70.01,70.76,70.0,70.42,38475.0,69.0887,69.8288,69.0788,69.4933,38475.0
2023-10-24 09:55:00,70.35,70.74,70.14,70.67,32007.0,69.4242,69.8091,69.217,69.74,32007.0
2023-10-24 10:00:00,70.67,70.72,70.32,70.48,27295.0,69.74,69.7894,69.3946,69.5525,27295.0
2023-10-24 10:05:00,70.48,70.56,70.0,70.41,27783.0,69.5525,69.6315,69.0788,69.4834,27783.0
2023-10-24 10:10:00,70.43,70.69,70.25,70.69,22408.0,69.5032,69.7597,69.3255,69.7597,22408.0
2023-10-24 10:15:00,70.8,70.85,70.59,70.59,27191.0,69.8683,69.9176,69.6611,69.6611,27191.0
2023-10-24 10:20:00,70.68,71.1,70.68,71.01,41995.0,69.7499,70.1644,69.7499,70.0755,41995.0
2023-10-24 10:25:00,71.01,71.53,70.98,71.48,25302.0,70.0755,70.5887,70.0459,70.5394,25302.0
2023-10-24 10:30:00,71.45,71.47,71.1,71.34,26441.0,70.5097,70.5295,70.1644,70.4012,26441.0
2023-10-24 10:35:00,71.34,71.74,71.18,71.71,39040.0,70.4012,70.7959,70.2433,70.7663,39040.0
2023-10-24 10:40:00,71.69,71.7,71.5,71.64,33092.0,70.7466,70.7565,70.5591,70.6972,33092.0
2023-10-24 10:45:00,71.56,71.77,71.48,71.76,37892.0,70.6183,70.8255,70.5394,70.8157,37892.0
2023-10-24 10:50:00,71.74,71.87,71.66,71.66,22421.0,70.7959,70.9242,70.717,70.717,22421.0
2023-10-24 10:55:00,71.68,72.04,71.68,71.9,22295.0,70.7367,71.092,70.7367,70.9538,22295.0
2023-10-24 11:00:00,71.9,72.18,71.85,72.15,21161.0,70.9538,71.2301,70.9045,71.2005,21161.0
2023-10-24 11:05:00,72.14,72.26,71.82,71.82,28801.0,71.1907,71.3091,70.8749,70.8749,28801.0
2023-10-24 11:10:00,71.81,72.02,71.7,72.0,16299.0,70.865,71.0722,70.7565,71.0525,16299.0
2023-10-24 11:15:00,71.98,71.98,71.76,71.81,23569.0,71.0328,71.0328,70.8157,70.865,23569.0
2023-10-24 11:20:00,71.84,71.86,71.43,71.53,30923.0,70.8946,70.9143,70.49,70.5887,30923.0
2023-10-24 11:25:00,71.53,71.62,71.49,71.54,13304.0,70.5887,70.6775,70.5492,70.5986,13304.0
2023-10-24 11:30:00,71.53,71.66,71.49,71.62,25082.0,70.5887,70.717,70.5492,70.6775,25082.0
2023-10-24 11:35:00,71.59,71.72,71.45,71.48,18260.0,70.6479,70.7762,70.5097,70.5394,18260.0
2023-10-24 11:40:00,71.47,71.49,71.31,71.46,15381.0,70.5295,70.5492,70.3716,70.5196,15381.0
2023-10-24 11:45:00,71.45,71.51,71.29,71.4,25427.0,70.5097,70.569,70.3519,70.4604,25427.0
2023-10-24 11:50:00,71.4,71.58,71.3,71.58,24981.0,70.4604,70.638,70.3617,70.638,24981.0
2023-10-24 11:55:00,71.55,71.87,71.48,71.77,25940.0,70.6084,70.9242,70.5394,70.8255,25940.0
2023-10-24 12:00:00,71.76,71.91,71.69,71.87,28406.0,70.8157,70.9637,70.7466,70.9242,28406.0
2023-10-24 12:05:00,71.87,71.98,71.84,71.93,26561.0,70.9242,71.0328,70.8946,70.9834,26561.0
2023-10-24 12:10:00,71.97,71.97,71.63,71.64,46367.0,71.0229,71.0229,70.6874,70.6972,46367.0
2023-10-24 12:15:00,71.64,71.69,71.53,71.56,24938.0,70.6972,70.7466,70.5887,70.6183,24938.0
2023-10-24 12:20:00,71.56,71.63,71.53,71.58,22284.0,70.6183,70.6874,70.5887,70.638,22284.0
2023-10-24 12:25:00,71.6,71.73,71.48,71.58,28744.0,70.6578,70.7861,70.5394,70.638,28744.0
2023-10-24 12:30:00,71.59,71.84,71.59,71.77,18050.0,70.6479,70.8946,70.6479,70.8255,18050.0
2023-10-24 12:35:00,71.76,71.91,71.69,71.87,14857.0,70.8157,70.9637,70.7466,70.9242,14857.0
2023-10-24 12:40:00,71.9,71.94,71.87,71.93,21247.0,70.9538,70.9933,70.9242,70.9834,21247.0
2023-10-24 12:45:00,71.95,71.95,71.84,71.89,9345.0,71.0032,71.0032,70.8946,70.944,9345.0
2023-10-24 12:50:00,71.87,71.93,71.86,71.91,27802.0,70.9242,70.9834,70.9143,70.9637,27802.0
2023-10-24 12:55:00,71.91,71.93,71.79,71.83,49768.0,70.9637,70.9834,70.8453,70.8847,49768.0
2023-10-24 13:00:00,71.83,72.09,71.82,71.93,43996.0,70.8847,71.1413,70.8749,70.9834,43996.0
2023-10-24 13:05:00,71.95,71.95,71.87,71.91,12155.0,71.0032,71.0032,70.9242,70.9637,12155.0
2023-10-24 13:10:00,71.89,71.93,71.7,71.73,14843.0,70.944,70.9834,70.7565,70.7861,14843.0
2023-10-24 13:15:00,71.71,71.84,71.65,71.79,9819.0,70.7663,70.8946,70.7071,70.8453,9819.0
2023-10-24 13:20:00,71.76,71.79,71.66,71.66,18113.0,70.8157,70.8453,70.717,70.717,18113.0
2023-10-24 13:25:00,71.66,71.77,71.59,71.68,19223.0,70.717,70.8255,70.6479,70.7367,19223.0
2023-10-24 13:30:00,71.7,71.7,71.56,71.58,13997.0,70.7565,70.7565,70.6183,70.638,13997.0
2023-10-24 13:35:00,71.6,71.64,71.54,71.59,13012.0,70.6578,70.6972,70.5986,70.6479,13012.0
2023-10-24 13:40:00,71.58,71.75,71.52,71.75,9463.0,70.638,70.8058,70.5788,70.8058,9463.0
2023-10-24 13:45:00,71.75,71.78,71.71,71.74,12426.0,70.8058,70.8354,70.7663,70.7959,12426.0
2023-10-24 13:50:00,71.74,71.79,71.7,71.77,11063.0,70.7959,70.8453,70.7565,70.8255,11063.0
2023-10-24 13:55:00,71.76,71.77,71.63,71.73,18588.0,70.8157,70.8255,70.6874,70.7861,18588.0
2023-10-24 14:00:00,71.74,71.86,71.7,71.77,17292.0,70.7959,70.9143,70.7565,70.8255,17292.0
2023-10-24 14:05:00,71.78,71.94,71.75,71.75,24910.0,70.8354,70.9933,70.8058,70.8058,24910.0
2023-10-24 14:10:00,71.75,71.79,71.72,71.78,30395.0,70.8058,70.8453,70.7762,70.8354,30395.0
2023-10-24 14:15:00,71.78,71.82,71.64,71.64,31516.0,70.8354,70.8749,70.6972,70.6972,31516.0
2023-10-24 14:20:00,71.64,71.72,71.58,71.72,25825.0,70.6972,70.7762,70.638,70.7762,25825.0
2023-10-24 14:25:00,71.73,71.81,71.73,71.81,18932.0,70.7861,70.865,70.7861,70.865,18932.0
2023-10-24 14:30:00,71.83,72.0,71.83,71.85,20804.0,70.8847,71.0525,70.8847,70.9045,20804.0
2023-10-24 14:35:00,71.88,71.9,71.86,71.88,11191.0,70.9341,70.9538,70.9143,70.9341,11191.0
2023-10-24 14:40:00,71.88,71.93,71.81,71.92,10695.0,70.9341,70.9834,70.865,70.9736,10695.0
2023-10-24 14:45:00,71.92,71.94,71.9,71.91,8570.0,70.9736,70.9933,70.9538,70.9637,8570.0
2023-10-24 14:50:00,71.9,72.0,71.83,71.99,12186.0,70.9538,71.0525,70.8847,71.0426,12186.0
2023-10-24 14:55:00,71.98,72.0,71.9,71.93,26110.0,71.0328,71.0525,70.9538,70.9834,26110.0
2023-10-24 15:00:00,71.95,72.05,71.95,71.95,20918.0,71.0032,71.1018,71.0032,71.0032,20918.0
2023-10-24 15:05:00,71.94,72.0,71.83,71.87,22039.0,70.9933,71.0525,70.8847,70.9242,22039.0
2023-10-24 15:10:00,71.86,72.03,71.85,72.01,24702.0,70.9143,71.0821,70.9045,71.0624,24702.0
2023-10-24 15:15:00,72.02,72.22,72.02,72.17,30887.0,71.0722,71.2696,71.0722,71.2203,30887.0
2023-10-24 15:20:00,72.2,72.29,72.15,72.16,33045.0,71.2499,71.3387,71.2005,71.2104,33045.0
2023-10-24 15:25:00,72.15,72.31,72.1,72.26,32319.0,71.2005,71.3584,71.1512,71.3091,32319.0
2023-10-24 15:30:00,72.28,72.28,72.05,72.13,65618.0,71.3288,71.3288,71.1018,71.1808,65618.0
2023-10-24 15:35:00,72.15,72.15,72.04,72.09,54485.0,71.2005,71.2005,71.092,71.1413,54485.0
2023-10-24 15:40:00,72.11,72.26,72.1,72.22,72979.0,71.1611,71.3091,71.1512,71.2696,72979.0
2023-10-24 15:45:00,72.21,72.21,72.05,72.06,61743.0,71.2597,71.2597,71.1018,71.1117,61743.0
2023-10-24 15:50:00,72.06,72.06,71.77,71.78,81506.0,71.1117,71.1117,70.8255,70.8354,81506.0
2023-10-24 15:55:00,71.78,71.84,71.63,71.7,285478.0,70.8354,70.8946,70.6874,70.7565,285478.0
2023-10-25 09:30:00,71.81,71.84,71.44,71.8,42144.0,70.865,70.8946,70.4999,70.8551,42144.0
2023-10-25 09:35:00,71.76,71.82,71.33,71.6,7218.0,70.8157,70.8749,70.3913,70.6578,7218.0
2023-10-25 09:40:00,71.6,71.65,70.67,70.67,47572.0,70.6578,70.7071,69.74,69.74,47572.0
2023-10-25 09:45:00,70.58,70.74,70.21,70.22,36493.0,69.6512,69.8091,69.2861,69.2959,36493.0
2023-10-25 09:50:00,70.29,71.12,70.22,71.05,12552.0,69.365,70.1841,69.2959,70.115,12552.0
2023-10-25 09:55:00,71.04,71.04,70.48,70.58,13008.0,70.1051,70.1051,69.5525,69.6512,13008.0
2023-10-25 10:00:00,70.73,71.26,70.69,71.21,15770.0,69.7992,70.3222,69.7597,70.2729,15770.0
2023-10-25 10:05:00,71.19,71.27,70.95,70.98,12046.0,70.2532,70.3321,70.0163,70.0459,12046.0
2023-10-25 10:10:00,70.99,71.13,70.87,71.02,24082.0,70.0558,70.194,69.9374,70.0854,24082.0
2023-10-25 10:15:00,71.03,71.06,70.77,70.8,9412.0,70.0953,70.1249,69.8387,69.8683,9412.0
2023-10-25 10:20:00,70.77,70.98,70.68,70.73,32078.0,69.8387,70.0459,69.7499,69.7992,32078.0
2023-10-25 10:25:00,70.71,70.76,70.55,70.66,12574.0,69.7795,69.8288,69.6216,69.7301,12574.0
2023-10-25 10:30:00,70.65,70.8,70.59,70.73,35531.0,69.7203,69.8683,69.6611,69.7992,35531.0
2023-10-25 10:35:00,70.72,70.95,70.49,70.92,19503.0,69.7894,70.0163,69.5624,69.9867,19503.0
2023-10-25 10:40:00,70.92,71.02,70.88,70.93,24071.0,69.9867,70.0854,69.9472,69.9966,24071.0
2023-10-25 10:45:00,70.95,71.2,70.93,71.2,13931.0,70.0163,70.263,69.9966,70.263,13931.0
2023-10-25 10:50:00,71.19,71.27,71.05,71.18,10501.0,70.2532,70.3321,70.115,70.2433,10501.0
2023-10-25 10:55:00,71.12,71.24,70.95,70.95,11721.0,70.1841,70.3025,70.0163,70.0163,11721.0
2023-10-25 11:00:00,70.97,71.23,70.94,71.13,14703.0,70.0361,70.2926,70.0065,70.194,14703.0
2023-10-25 11:05:00,71.11,71.25,70.94,71.01,9614.0,70.1742,70.3124,70.0065,70.0755,9614.0
2023-10-25 11:10:00,71.04,71.16,70.95,71.1,11039.0,70.1051,70.2236,70.0163,70.1644,11039.0
2023-10-25 11:15:00,71.13,71.13,70.79,70.85,11247.0,70.194,70.194,69.8584,69.9176,11247.0
2023-10-25 11:20:00,70.87,70.88,70.63,70.73,9719.0,69.9374,69.9472,69.7005,69.7992,9719.0
2023-10-25 11:25:00,70.71,70.98,70.65,70.9,13521.0,69.7795,70.0459,69.7203,69.967,13521.0
2023-10-25 11:30:00,70.94,71.01,70.8,70.9,10959.0,70.0065,70.0755,69.8683,69.967,10959.0
2023-10-25 11:35:00,70.92,70.96,70.81,70.9,12388.0,69.9867,70.0262,69.8782,69.967,12388.0
2023-10-25 11:40:00,70.88,70.98,70.71,70.92,14868.0,69.9472,70.0459,69.7795,69.9867,14868.0
2023-10-25 11:45:00,70.92,71.0,70.82,70.94,9953.0,69.9867,70.0657,69.888,70.0065,9953.0
2023-10-25 11:50:00,70.96,71.0,70.79,70.95,11575.0,70.0262,70.0657,69.8584,70.0163,11575.0
2023-10-25 11:55:00,70.93,70.94,70.73,70.73,14216.0,69.9966,70.0065,69.7992,69.7992,14216.0
2023-10-25 12:00:00,70.65,70.99,70.63,70.98,18630.0,69.7203,70.0558,69.7005,70.0459,18630.0
2023-10-25 12:05:00,70.97,71.0,70.85,70.91,11332.0,70.0361,70.0657,69.9176,69.9769,11332.0
2023-10-25 12:10:00,70.91,70.91,70.8,70.86,9993.0,69.9769,69.9769,69.8683,69.9275,9993.0
2023-10-25 12:15:00,70.87,70.88,70.77,70.79,8158.0,69.9374,69.9472,69.8387,69.8584,8158.0
2023-10-25 12:20:00,70.81,70.96,70.8,70.93,10639.0,69.8782,70.0262,69.8683,69.9966,10639.0
2023-10-25 12:25:00,70.92,71.02,70.9,70.99,6545.0,69.9867,70.0854,69.967,70.0558,6545.0
2023-10-25 12:30:00,71.0,71.25,70.99,71.14,11115.0,70.0657,70.3124,70.0558,70.2038,11115.0
2023-10-25 12:35:00,71.11,71.19,70.98,71.04,8016.0,70.1742,70.2532,70.0459,70.1051,8016.0
2023-10-25 12:40:00,71.02,71.2,71.02,71.2,10501.0,70.0854,70.263,70.0854,70.263,10501.0
2023-10-25 12:45:00,71.19,71.22,71.11,71.14,9061.0,70.2532,70.2828,70.1742,70.2038,9061.0
2023-10-25 12:50:00,71.14,71.2,71.07,71.08,10851.0,70.2038,70.263,70.1347,70.1446,10851.0
2023-10-25 12:55:00,71.06,71.07,70.92,70.98,14474.0,70.1249,70.1347,69.9867,70.0459,14474.0
2023-10-25 13:00:00,70.96,71.03,70.8,70.8,18836.0,70.0262,70.0953,69.8683,69.8683,18836.0
2023-10-25 13:05:00,70.83,71.01,70.83,70.97,10030.0,69.8979,70.0755,69.8979,70.0361,10030.0
2023-10-25 13:10:00,70.97,71.04,70.93,71.02,9647.0,70.0361,70.1051,69.9966,70.0854,9647.0
2023-10-25 13:15:00,71.02,71.06,70.89,71.0,12874.0,70.0854,70.1249,69.9571,70.0657,12874.0
2023-10-25 13:20:00,71.01,71.25,70.98,71.25,13638.0,70.0755,70.3124,70.0459,70.3124,13638.0
2023-10-25 13:25:00,71.27,71.27,71.04,71.04,13497.0,70.3321,70.3321,70.1051,70.1051,13497.0
2023-10-25 13:30:00,71.08,71.08,70.9,71.07,12727.0,70.1446,70.1446,69.967,70.1347,12727.0
2023-10-25 13:35:00,71.06,71.14,71.01,71.13,7738.0,70.1249,70.2038,70.0755,70.194,7738.0
2023-10-25 13:40:00,71.12,71.16,71.09,71.11,8737.0,70.1841,70.2236,70.1545,70.1742,8737.0
2023-10-25 13:45:00,71.12,71.12,71.0,71.04,5018.0,70.1841,70.1841,70.0657,70.1051,5018.0
2023-10-25 13:50:00,71.01,71.06,70.96,71.03,9026.0,70.0755,70.1249,70.0262,70.0953,9026.0
2023-10-25 13:55:00,71.05,71.18,71.05,71.16,12268.0,70.115,70.2433,70.115,70.2236,12268.0
2023-10-25 14:00:00,71.17,71.23,71.15,71.16,11967.0,70.2334,70.2926,70.2137,70.2236,11967.0
2023-10-25 14:05:00,71.15,71.16,70.96,70.98,42763.0,70.2137,70.2236,70.0262,70.0459,42763.0
2023-10-25 14:10:00,71.0,71.08,70.93,71.06,13933.0,70.0657,70.1446,69.9966,70.1249,13933.0
2023-10-25 14:15:00,71.07,71.26,71.07,71.19,9067.0,70.1347,70.3222,70.1347,70.2532,9067.0
2023-10-25 14:20:00,71.2,71.24,71.12,71.13,11465.0,70.263,70.3025,70.1841,70.194,11465.0
2023-10-25 14:25:00,71.15,71.16,71.0,71.06,15393.0,70.2137,70.2236,70.0657,70.1249,15393.0
2023-10-25 14:30:00,71.07,71.4,71.07,71.32,27074.0,70.1347,70.4604,70.1347,70.3815,27074.0
2023-10-25 14:35:00,71.35,71.36,71.24,71.28,9145.0,70.4111,70.4209,70.3025,70.342,9145.0
2023-10-25 14:40:00,71.31,71.32,71.24,71.27,15101.0,70.3716,70.3815,70.3025,70.3321,15101.0
2023-10-25 14:45:00,71.26,71.32,71.17,71.21,8709.0,70.3222,70.3815,70.2334,70.2729,8709.0
2023-10-25 14:50:00,71.22,71.33,71.16,71.31,11613.0,70.2828,70.3913,70.2236,70.3716,11613.0
2023-10-25 14:55:00,71.29,71.42,71.24,71.25,25541.0,70.3519,70.4801,70.3025,70.3124,25541.0
2023-10-25 15:00:00,71.28,71.3,71.07,71.12,22110.0,70.342,70.3617,70.1347,70.1841,22110.0
2023-10-25 15:05:00,71.1,71.13,71.02,71.13,15478.0,70.1644,70.194,70.0854,70.194,15478.0
2023-10-25 15:10:00,71.14,71.2,71.13,71.16,16121.0,70.2038,70.263,70.194,70.2236,16121.0
2023-10-25 15:15:00,71.17,71.18,71.09,71.17,15121.0,70.2334,70.2433,70.1545,70.2334,15121.0
2023-10-25 15:20:00,71.15,71.24,71.15,71.24,16167.0,70.2137,70.3025,70.2137,70.3025,16167.0
2023-10-25 15:25:00,71.25,71.29,71.19,71.28,19349.0,70.3124,70.3519,70.2532,70.342,19349.0
2023-10-25 15:30:00,71.29,71.38,71.29,71.31,24196.0,70.3519,70.4407,70.3519,70.3716,24196.0
2023-10-25 15:35:00,71.3,71.36,71.23,71.31,30415.0,70.3617,70.4209,70.2926,70.3716,30415.0
2023-10-25 15:40:00,71.31,71.34,71.13,71.19,34038.0,70.3716,70.4012,70.194,70.2532,34038.0
2023-10-25 15:45:00,71.2,71.26,71.14,71.2,45506.0,70.263,70.3222,70.2038,70.263,45506.0
2023-10-25 15:50:00,71.19,71.22,70.98,70.98,72335.0,70.2532,70.2828,70.0459,70.0459,72335.0
2023-10-25 15:55:00,70.99,71.05,70.96,71.03,154152.0,70.0558,70.115,70.0262,70.0953,154152.0
2023-10-26 09:30:00,71.84,72.48,71.48,72.36,35001.0,70.8946,71.5262,70.5394,71.4078,35001.0
2023-10-26 09:35:00,72.34,72.58,72.03,72.33,17733.0,71.388,71.6249,71.0821,71.3782,17733.0
2023-10-26 09:40:00,72.22,72.29,71.86,72.02,22959.0,71.2696,71.3387,70.9143,71.0722,22959.0
2023-10-26 09:45:00,72.08,72.08,71.62,71.8,18461.0,71.1315,71.1315,70.6775,70.8551,18461.0
2023-10-26 09:50:00,71.8,72.27,71.79,72.15,10786.0,70.8551,71.319,70.8453,71.2005,10786.0
2023-10-26 09:55:00,72.17,72.23,71.98,72.2,11777.0,71.2203,71.2795,71.0328,71.2499,11777.0
2023-10-26 10:00:00,72.17,72.17,71.84,72.0,14743.0,71.2203,71.2203,70.8946,71.0525,14743.0
2023-10-26 10:05:00,71.93,72.2,71.93,71.98,25539.0,70.9834,71.2499,70.9834,71.0328,25539.0
2023-10-26 10:10:00,71.94,72.25,71.92,72.22,35547.0,70.9933,71.2992,70.9736,71.2696,35547.0
2023-10-26 10:15:00,72.19,72.6,72.15,72.52,39893.0,71.24,71.6446,71.2005,71.5657,39893.0
2023-10-26 10:20:00,72.54,72.99,72.46,72.61,27403.0,71.5854,72.0295,71.5065,71.6545,27403.0
2023-10-26 10:25:00,72.7,72.89,72.64,72.89,19327.0,71.7433,71.9308,71.6841,71.9308,19327.0
2023-10-26 10:30:00,72.89,72.92,72.68,72.8,24062.0,71.9308,71.9604,71.7236,71.842,24062.0
2023-10-26 10:35:00,72.77,72.89,72.52,72.67,21464.0,71.8124,71.9308,71.5657,71.7137,21464.0
2023-10-26 10:40:00,72.67,72.98,72.59,72.98,17932.0,71.7137,72.0196,71.6347,72.0196,17932.0
2023-10-26 10:45:00,72.94,73.12,72.87,73.1,18932.0,71.9801,72.1578,71.9111,72.138,18932.0
2023-10-26 10:50:00,73.1,73.49,73.02,73.49,25200.0,72.138,72.5229,72.0591,72.5229,25200.0
2023-10-26 10:55:00,73.43,73.58,73.29,73.44,60481.0,72.4637,72.6117,72.3255,72.4736,60481.0
2023-10-26 11:00:00,73.43,73.54,73.3,73.38,33426.0,72.4637,72.5722,72.3354,72.4143,33426.0
2023-10-26 11:05:00,73.42,73.43,73.03,73.15,29479.0,72.4538,72.4637,72.069,72.1874,29479.0
2023-10-26 11:10:00,73.17,73.27,72.92,72.92,27199.0,72.2071,72.3058,71.9604,71.9604,27199.0
2023-10-26 11:15:00,72.98,73.35,72.9,73.24,12122.0,72.0196,72.3847,71.9407,72.2762,12122.0
2023-10-26 11:20:00,73.22,73.25,72.95,72.95,11862.0,72.2565,72.2861,71.99,71.99,11862.0
2023-10-26 11:25:00,72.98,73.2,72.81,73.01,14792.0,72.0196,72.2367,71.8518,72.0492,14792.0
2023-10-26 11:30:00,73.0,73.14,72.95,73.11,13806.0,72.0393,72.1775,71.99,72.1479,13806.0
2023-10-26 11:35:00,73.1,73.21,73.02,73.16,11721.0,72.138,72.2466,72.0591,72.1972,11721.0
2023-10-26 11:40:00,73.13,73.17,72.98,73.12,16557.0,72.1676,72.2071,72.0196,72.1578,16557.0
2023-10-26 11:45:00,73.14,73.31,73.09,73.09,11407.0,72.1775,72.3453,72.1282,72.1282,11407.0
2023-10-26 11:50:00,73.08,73.08,72.89,73.01,16753.0,72.1183,72.1183,71.9308,72.0492,16753.0
2023-10-26 11:55:00,73.0,73.15,72.99,73.1,8809.0,72.0393,72.1874,72.0295,72.138,8809.0
2023-10-26 12:00:00,73.09,73.09,72.81,72.82,7549.0,72.1282,72.1282,71.8518,71.8617,7549.0
2023-10-26 12:05:00,72.83,72.84,72.55,72.66,22363.0,71.8716,71.8815,71.5953,71.7038,22363.0
2023-10-26 12:10:00,72.62,72.65,72.55,72.59,6461.0,71.6643,71.694,71.5953,71.6347,6461.0
2023-10-26 12:15:00,72.55,72.58,72.31,72.31,6918.0,71.5953,71.6249,71.3584,71.3584,6918.0
2023-10-26 12:20:00,72.32,72.43,72.29,72.29,8650.0,71.3683,71.4768,71.3387,71.3387,8650.0
2023-10-26 12:25:00,72.32,72.44,72.26,72.44,7438.0,71.3683,71.4867,71.3091,71.4867,7438.0
2023-10-26 12:30:00,72.44,72.46,72.35,72.41,8627.0,71.4867,71.5065,71.3979,71.4571,8627.0
2023-10-26 12:35:00,72.4,72.51,72.38,72.45,5612.0,71.4472,71.5558,71.4275,71.4966,5612.0
2023-10-26 12:40:00,72.46,72.66,72.46,72.48,11550.0,71.5065,71.7038,71.5065,71.5262,11550.0
2023-10-26 12:45:00,72.48,72.57,72.47,72.53,6701.0,71.5262,71.615,71.5163,71.5755,6701.0
2023-10-26 12:50:00,72.52,72.54,72.29,72.31,5295.0,71.5657,71.5854,71.3387,71.3584,5295.0
2023-10-26 12:55:00,72.32,72.4,72.26,72.3,5366.0,71.3683,71.4472,71.3091,71.3486,5366.0
2023-10-26 13:00:00,72.26,72.63,72.22,72.46,10765.0,71.3091,71.6742,71.2696,71.5065,10765.0
2023-10-26 13:05:00,72.46,72.59,72.43,72.53,5945.0,71.5065,71.6347,71.4768,71.5755,5945.0
2023-10-26 13:10:00,72.57,72.57,72.46,72.55,6456.0,71.615,71.615,71.5065,71.5953,6456.0
2023-10-26 13:15:00,72.56,72.63,72.52,72.59,7728.0,71.6051,71.6742,71.5657,71.6347,7728.0
2023-10-26 13:20:00,72.57,72.57,72.2,72.26,7561.0,71.615,71.615,71.2499,71.3091,7561.0
2023-10-26 13:25:00,72.27,72.31,72.21,72.31,5815.0,71.319,71.3584,71.2597,71.3584,5815.0
2023-10-26 13:30:00,72.28,72.29,72.11,72.28,6552.0,71.3288,71.3387,71.1611,71.3288,6552.0
2023-10-26 13:35:00,72.26,72.29,72.17,72.17,6574.0,71.3091,71.3387,71.2203,71.2203,6574.0
2023-10-26 13:40:00,72.2,72.31,72.16,72.31,4944.0,71.2499,71.3584,71.2104,71.3584,4944.0
2023-10-26 13:45:00,72.31,72.61,72.31,72.61,7070.0,71.3584,71.6545,71.3584,71.6545,7070.0
2023-10-26 13:50:00,72.61,72.64,72.49,72.53,7966.0,71.6545,71.6841,71.5361,71.5755,7966.0
2023-10-26 13:55:00,72.53,72.62,72.48,72.59,6534.0,71.5755,71.6643,71.5262,71.6347,6534.0
2023-10-26 14:00:00,72.62,72.63,72.52,72.52,14947.0,71.6643,71.6742,71.5657,71.5657,14947.0
2023-10-26 14:05:00,72.52,72.54,72.44,72.49,9632.0,71.5657,71.5854,71.4867,71.5361,9632.0
2023-10-26 14:10:00,72.49,72.6,72.49,72.6,6546.0,71.5361,71.6446,71.5361,71.6446,6546.0
2023-10-26 14:15:00,72.64,72.68,72.55,72.66,5252.0,71.6841,71.7236,71.5953,71.7038,5252.0
2023-10-26 14:20:00,72.65,72.66,72.57,72.6,14730.0,71.694,71.7038,71.615,71.6446,14730.0
2023-10-26 14:25:00,72.56,72.73,72.46,72.73,13854.0,71.6051,71.7729,71.5065,71.7729,13854.0
2023-10-26 14:30:00,72.72,72.83,72.64,72.77,13637.0,71.763,71.8716,71.6841,71.8124,13637.0
2023-10-26 14:35:00,72.67,72.69,72.57,72.63,6510.0,71.7137,71.7334,71.615,71.6742,6510.0
2023-10-26 14:40:00,72.61,72.74,72.56,72.68,7984.0,71.6545,71.7828,71.6051,71.7236,7984.0
2023-10-26 14:45:00,72.67,72.79,72.65,72.76,8846.0,71.7137,71.8321,71.694,71.8025,8846.0
2023-10-26 14:50:00,72.72,72.81,72.65,72.81,6042.0,71.763,71.8518,71.694,71.8518,6042.0
2023-10-26 14:55:00,72.81,72.94,72.77,72.91,21519.0,71.8518,71.9801,71.8124,71.9505,21519.0
2023-10-26 15:00:00,72.93,73.16,72.93,73.03,11754.0,71.9703,72.1972,71.9703,72.069,11754.0
2023-10-26 15:05:00,73.01,73.03,72.85,72.93,9973.0,72.0492,72.069,71.8913,71.9703,9973.0
2023-10-26 15:10:00,72.91,72.91,72.75,72.78,11161.0,71.9505,71.9505,71.7926,71.8222,11161.0
2023-10-26 15:15:00,72.78,72.83,72.74,72.74,9266.0,71.8222,71.8716,71.7828,71.7828,9266.0
2023-10-26 15:20:00,72.75,72.78,72.68,72.73,12871.0,71.7926,71.8222,71.7236,71.7729,12871.0
2023-10-26 15:25:00,72.71,72.73,72.65,72.69,8159.0,71.7532,71.7729,71.694,71.7334,8159.0
2023-10-26 15:30:00,72.69,72.76,72.63,72.65,11104.0,71.7334,71.8025,71.6742,71.694,11104.0
2023-10-26 15:35:00,72.66,72.66,72.43,72.44,22254.0,71.7038,71.7038,71.4768,71.4867,22254.0
2023-10-26 15:40:00,72.44,72.47,72.34,72.42,38650.0,71.4867,71.5163,71.388,71.467,38650.0
2023-10-26 15:45:00,72.4,72.51,72.31,72.45,37428.0,71.4472,71.5558,71.3584,71.4966,37428.0
2023-10-26 15:50:00,72.46,72.6,72.4,72.44,55240.0,71.5065,71.6446,71.4472,71.4867,55240.0
2023-10-26 15:55:00,72.43,72.43,72.29,72.35,161260.0,71.4768,71.4768,71.3387,71.3979,161260.0
2023-10-27 09:30:00,72.97,72.97,72.45,72.55,27920.0,72.0097,72.0097,71.4966,71.5953,27920.0
2023-10-27 09:35:00,72.54,72.54,72.23,72.43,11040.0,71.5854,71.5854,71.2795,71.4768,11040.0
2023-10-27 09:40:00,72.42,72.49,71.82,71.89,28447.0,71.467,71.5361,70.8749,70.944,28447.0
2023-10-27 09:45:00,71.91,72.01,71.81,71.88,12111.0,70.9637,71.0624,70.865,70.9341,12111.0
2023-10-27 09:50:00,71.86,72.51,71.86,72.45,14657.0,70.9143,71.5558,70.9143,71.4966,14657.0
2023-10-27 09:55:00,72.49,72.49,72.33,72.39,6491.0,71.5361,71.5361,71.3782,71.4374,6491.0
2023-10-27 10:00:00,72.34,72.35,71.91,72.27,21063.0,71.388,71.3979,70.9637,71.319,21063.0
2023-10-27 10:05:00,72.3,72.43,72.2,72.31,7991.0,71.3486,71.4768,71.2499,71.3584,7991.0
2023-10-27 10:10:00,72.34,72.44,72.24,72.36,15359.0,71.388,71.4867,71.2893,71.4078,15359.0
2023-10-27 10:15:00,72.32,72.32,71.97,72.03,11635.0,71.3683,71.3683,71.0229,71.0821,11635.0
2023-10-27 10:20:00,72.04,72.08,71.7,71.9,24321.0,71.092,71.1315,70.7565,70.9538,24321.0
2023-10-27 10:25:00,71.92,71.96,71.75,71.93,15693.0,70.9736,71.013,70.8058,70.9834,15693.0
2023-10-27 10:30:00,71.97,72.08,71.85,72.03,10593.0,71.0229,71.1315,70.9045,71.0821,10593.0
2023-10-27 10:35:00,72.03,72.06,71.89,71.95,12193.0,71.0821,71.1117,70.944,71.0032,12193.0
2023-10-27 10:40:00,71.95,72.04,71.77,72.04,11990.0,71.0032,71.092,70.8255,71.092,11990.0
2023-10-27 10:45:00,72.05,72.13,71.99,72.07,8655.0,71.1018,71.1808,71.0426,71.1216,8655.0
2023-10-27 10:50:00,72.12,72.2,72.03,72.06,8923.0,71.1709,71.2499,71.0821,71.1117,8923.0
2023-10-27 10:55:00,72.03,72.07,71.89,72.07,7853.0,71.0821,71.1216,70.944,71.1216,7853.0
2023-10-27 11:00:00,72.11,72.16,72.07,72.07,10718.0,71.1611,71.2104,71.1216,71.1216,10718.0
2023-10-27 11:05:00,72.1,72.29,72.06,72.29,9339.0,71.1512,71.3387,71.1117,71.3387,9339.0
2023-10-27 11:10:00,72.3,72.32,72.17,72.31,11427.0,71.3486,71.3683,71.2203,71.3584,11427.0
2023-10-27 11:15:00,72.38,72.4,72.24,72.28,7128.0,71.4275,71.4472,71.2893,71.3288,7128.0
2023-10-27 11:20:00,72.31,72.33,72.25,72.3,7671.0,71.3584,71.3782,71.2992,71.3486,7671.0
2023-10-27 11:25:00,72.32,72.46,72.28,72.38,10003.0,71.3683,71.5065,71.3288,71.4275,10003.0
2023-10-27 11:30:00,72.4,72.46,72.28,72.32,10384.0,71.4472,71.5065,71.3288,71.3683,10384.0
2023-10-27 11:35:00,72.31,72.42,72.25,72.36,7331.0,71.3584,71.467,71.2992,71.4078,7331.0
2023-10-27 11:40:00,72.4,72.49,72.3,72.33,8899.0,71.4472,71.5361,71.3486,71.3782,8899.0
2023-10-27 11:45:00,72.32,72.4,72.23,72.37,5527.0,71.3683,71.4472,71.2795,71.4176,5527.0
2023-10-27 11:50:00,72.4,72.43,72.35,72.35,8392.0,71.4472,71.4768,71.3979,71.3979,8392.0
2023-10-27 11:55:00,72.34,72.49,72.34,72.49,5899.0,71.388,71.5361,71.388,71.5361,5899.0
2023-10-27 12:00:00,72.47,72.47,72.19,72.2,8927.0,71.5163,71.5163,71.24,71.2499,8927.0
2023-10-27 12:05:00,72.21,72.33,72.18,72.3,16819.0,71.2597,71.3782,71.2301,71.3486,16819.0
2023-10-27 12:10:00,72.28,72.28,72.04,72.1,5570.0,71.3288,71.3288,71.092,71.1512,5570.0
2023-10-27 12:15:00,72.1,72.25,72.1,72.25,5039.0,71.1512,71.2992,71.1512,71.2992,5039.0
2023-10-27 12:20:00,72.23,72.27,72.16,72.21,6092.0,71.2795,71.319,71.2104,71.2597,6092.0
2023-10-27 12:25:00,72.23,72.31,72.16,72.31,7922.0,71.2795,71.3584,71.2104,71.3584,7922.0
2023-10-27 12:30:00,72.26,72.26,72.15,72.21,5845.0,71.3091,71.3091,71.2005,71.2597,5845.0
2023-10-27 12:35:00,72.17,72.27,72.16,72.23,4403.0,71.2203,71.319,71.2104,71.2795,4403.0
2023-10-27 12:40:00,72.22,72.25,72.14,72.16,5693.0,71.2696,71.2992,71.1907,71.2104,5693.0
2023-10-27 12:45:00,72.15,72.17,72.13,72.16,4950.0,71.2005,71.2203,71.1808,71.2104,4950.0
2023-10-27 12:50:00,72.16,72.16,72.07,72.15,5308.0,71.2104,71.2104,71.1216,71.2005,5308.0
2023-10-27 12:55:00,72.15,72.15,72.09,72.14,3837.0,71.2005,71.2005,71.1413,71.1907,3837.0
2023-10-27 13:00:00,72.12,72.22,72.05,72.05,7619.0,71.1709,71.2696,71.1018,71.1018,7619.0
2023-10-27 13:05:00,72.03,72.03,71.86,71.99,12610.0,71.0821,71.0821,70.9143,71.0426,12610.0
2023-10-27 13:10:00,71.98,72.07,71.81,71.87,10547.0,71.0328,71.1216,70.865,70.9242,10547.0
2023-10-27 13:15:00,71.86,71.98,71.78,71.87,8440.0,70.9143,71.0328,70.8354,70.9242,8440.0
2023-10-27 13:20:00,71.9,72.02,71.83,72.01,11756.0,70.9538,71.0722,70.8847,71.0624,11756.0
2023-10-27 13:25:00,72.01,72.02,71.92,71.98,11974.0,71.0624,71.0722,70.9736,71.0328,11974.0
2023-10-27 13:30:00,71.97,72.02,71.9,72.02,13070.0,71.0229,71.0722,70.9538,71.0722,13070.0
2023-10-27 13:35:00,72.02,72.04,71.9,71.96,8857.0,71.0722,71.092,70.9538,71.013,8857.0
2023-10-27 13:40:00,71.96,72.11,71.93,72.07,6080.0,71.013,71.1611,70.9834,71.1216,6080.0
2023-10-27 13:45:00,72.05,72.05,71.94,71.94,6664.0,71.1018,71.1018,70.9933,70.9933,6664.0
2023-10-27 13:50:00,71.97,72.13,71.96,72.05,13941.0,71.0229,71.1808,71.013,71.1018,13941.0
2023-10-27 13:55:00,72.05,72.1,71.98,72.05,12033.0,71.1018,71.1512,71.0328,71.1018,12033.0
2023-10-27 14:00:00,72.05,72.06,71.94,72.0,6879.0,71.1018,71.1117,70.9933,71.0525,6879.0
2023-10-27 14:05:00,71.99,72.07,71.84,72.03,9739.0,71.0426,71.1216,70.8946,71.0821,9739.0
2023-10-27 14:10:00,72.01,72.05,71.96,72.03,8413.0,71.0624,71.1018,71.013,71.0821,8413.0
2023-10-27 14:15:00,72.04,72.17,72.01,72.02,10531.0,71.092,71.2203,71.0624,71.0722,10531.0
2023-10-27 14:20:00,72.01,72.01,71.85,71.93,7615.0,71.0624,71.0624,70.9045,70.9834,7615.0
2023-10-27 14:25:00,71.91,71.95,71.84,71.95,10805.0,70.9637,71.0032,70.8946,71.0032,10805.0
2023-10-27 14:30:00,71.94,72.12,71.86,72.07,27841.0,70.9933,71.1709,70.9143,71.1216,27841.0
2023-10-27 14:35:00,72.07,72.2,71.99,72.17,15435.0,71.1216,71.2499,71.0426,71.2203,15435.0
2023-10-27 14:40:00,72.19,72.22,72.11,72.19,9537.0,71.24,71.2696,71.1611,71.24,9537.0
2023-10-27 14:45:00,72.17,72.22,71.98,72.0,9771.0,71.2203,71.2696,71.0328,71.0525,9771.0
2023-10-27 14:50:00,71.99,71.99,71.9,71.91,8801.0,71.0426,71.0426,70.9538,70.9637,8801.0
2023-10-27 14:55:00,71.93,71.93,71.77,71.92,15537.0,70.9834,70.9834,70.8255,70.9736,15537.0
2023-10-27 15:00:00,71.94,72.02,71.9,71.97,19203.0,70.9933,71.0722,70.9538,71.0229,19203.0
2023-10-27 15:05:00,71.95,72.01,71.89,71.89,12880.0,71.0032,71.0624,70.944,70.944,12880.0
2023-10-27 15:10:00,71.94,71.99,71.88,71.91,17062.0,70.9933,71.0426,70.9341,70.9637,17062.0
2023-10-27 15:15:00,71.93,71.99,71.88,71.92,15065.0,70.9834,71.0426,70.9341,70.9736,15065.0
2023-10-27 15:20:00,71.92,71.97,71.85,71.93,13318.0,70.9736,71.0229,70.9045,70.9834,13318.0
2023-10-27 15:25:00,71.93,72.08,71.93,72.08,13270.0,70.9834,71.1315,70.9834,71.1315,13270.0
2023-10-27 15:30:00,72.07,72.12,71.89,71.89,14477.0,71.1216,71.1709,70.944,70.944,14477.0
2023-10-27 15:35:00,71.87,71.87,71.76,71.8,26791.0,70.9242,70.9242,70.8157,70.8551,26791.0
2023-10-27 15:40:00,71.81,71.96,71.81,71.89,26100.0,70.865,71.013,70.865,70.944,26100.0
2023-10-27 15:45:00,71.88,72.03,71.87,72.02,29577.0,70.9341,71.0821,70.9242,71.0722,29577.0
2023-10-27 15:50:00,72.03,72.09,71.85,71.88,90507.0,71.0821,71.1413,70.9045,70.9341,90507.0
2023-10-27 15:55:00,71.89,71.97,71.85,71.93,165400.0,70.944,71.0229,70.9045,70.9834,165400.0
2023-10-30 09:30:00,72.6,73.13,72.6,72.82,20148.0,71.6446,72.1676,71.6446,71.8617,20148.0
2023-10-30 09:35:00,72.8,72.8,72.41,72.67,28304.0,71.842,71.842,71.4571,71.7137,28304.0
2023-10-30 09:40:00,72.67,72.7,72.13,72.2,48267.0,71.7137,71.7433,71.1808,71.2499,48267.0
2023-10-30 09:45:00,72.23,72.29,72.11,72.15,9631.0,71.2795,71.3387,71.1611,71.2005,9631.0
2023-10-30 09:50:00,72.2,72.29,71.85,72.17,19767.0,71.2499,71.3387,70.9045,71.2203,19767.0
2023-10-30 09:55:00,72.16,72.16,71.9,72.14,17928.0,71.2104,71.2104,70.9538,71.1907,17928.0
2023-10-30 10:00:00,72.11,72.4,72.09,72.28,6356.0,71.1611,71.4472,71.1413,71.3288,6356.0
2023-10-30 10:05:00,72.24,72.27,72.07,72.12,7337.0,71.2893,71.319,71.1216,71.1709,7337.0
2023-10-30 10:10:00,72.09,72.11,71.89,71.94,23419.0,71.1413,71.1611,70.944,70.9933,23419.0
2023-10-30 10:15:00,71.9,72.03,71.86,72.03,7176.0,70.9538,71.0821,70.9143,71.0821,7176.0
2023-10-30 10:20:00,71.95,71.95,71.64,71.65,9648.0,71.0032,71.0032,70.6972,70.7071,9648.0
2023-10-30 10:25:00,71.61,71.64,71.34,71.53,17528.0,70.6676,70.6972,70.4012,70.5887,17528.0
2023-10-30 10:30:00,71.58,71.62,71.41,71.51,5810.0,70.638,70.6775,70.4703,70.569,5810.0
2023-10-30 10:35:00,71.47,71.67,71.46,71.57,9444.0,70.5295,70.7269,70.5196,70.6282,9444.0
2023-10-30 10:40:00,71.54,71.55,71.34,71.34,4594.0,70.5986,70.6084,70.4012,70.4012,4594.0
2023-10-30 10:45:00,71.33,71.54,71.26,71.26,26582.0,70.3913,70.5986,70.3222,70.3222,26582.0
2023-10-30 10:50:00,71.28,71.48,71.28,71.41,18621.0,70.342,70.5394,70.342,70.4703,18621.0
2023-10-30 10:55:00,71.4,71.42,71.2,71.36,12191.0,70.4604,70.4801,70.263,70.4209,12191.0
2023-10-30 11:00:00,71.4,71.71,71.39,71.69,18142.0,70.4604,70.7663,70.4505,70.7466,18142.0
2023-10-30 11:05:00,71.66,71.85,71.66,71.78,8601.0,70.717,70.9045,70.717,70.8354,8601.0
2023-10-30 11:10:00,71.77,71.88,71.76,71.83,13922.0,70.8255,70.9341,70.8157,70.8847,13922.0
2023-10-30 11:15:00,71.84,71.92,71.76,71.86,14964.0,70.8946,70.9736,70.8157,70.9143,14964.0
2023-10-30 11:20:00,71.86,71.87,71.71,71.87,12193.0,70.9143,70.9242,70.7663,70.9242,12193.0
2023-10-30 11:25:00,71.88,71.88,71.75,71.83,5831.0,70.9341,70.9341,70.8058,70.8847,5831.0
2023-10-30 11:30:00,71.81,71.94,71.77,71.94,6745.0,70.865,70.9933,70.8255,70.9933,6745.0
2023-10-30 11:35:00,71.94,72.05,71.9,71.92,17737.0,70.9933,71.1018,70.9538,70.9736,17737.0
2023-10-30 11:40:00,71.89,71.9,71.78,71.86,5509.0,70.944,70.9538,70.8354,70.9143,5509.0
2023-10-30 11:45:00,71.85,71.85,71.74,71.81,6253.0,70.9045,70.9045,70.7959,70.865,6253.0
2023-10-30 11:50:00,71.81,71.82,71.74,71.75,6093.0,70.865,70.8749,70.7959,70.8058,6093.0
2023-10-30 11:55:00,71.77,71.89,71.76,71.84,9583.0,70.8255,70.944,70.8157,70.8946,9583.0
2023-10-30 12:00:00,71.83,71.83,71.71,71.82,11280.0,70.8847,70.8847,70.7663,70.8749,11280.0
2023-10-30 12:05:00,71.81,71.81,71.57,71.57,6198.0,70.865,70.865,70.6282,70.6282,6198.0
2023-10-30 12:10:00,71.59,71.63,71.53,71.63,7007.0,70.6479,70.6874,70.5887,70.6874,7007.0
2023-10-30 12:15:00,71.61,71.61,71.48,71.52,5041.0,70.6676,70.6676,70.5394,70.5788,5041.0
2023-10-30 12:20:00,71.53,71.55,71.42,71.47,11998.0,70.5887,70.6084,70.4801,70.5295,11998.0
2023-10-30 12:25:00,71.46,71.54,71.4,71.52,15373.0,70.5196,70.5986,70.4604,70.5788,15373.0
2023-10-30 12:30:00,71.54,71.67,71.53,71.61,11273.0,70.5986,70.7269,70.5887,70.6676,11273.0
2023-10-30 12:35:00,71.61,71.69,71.55,71.61,6013.0,70.6676,70.7466,70.6084,70.6676,6013.0
2023-10-30 12:40:00,71.62,71.62,71.49,71.55,6810.0,70.6775,70.6775,70.5492,70.6084,6810.0
2023-10-30 12:45:00,71.55,71.55,71.39,71.46,5673.0,70.6084,70.6084,70.4505,70.5196,5673.0
2023-10-30 12:50:00,71.51,71.52,71.45,71.47,4383.0,70.569,70.5788,70.5097,70.5295,4383.0
2023-10-30 12:55:00,71.46,71.48,71.34,71.37,15700.0,70.5196,70.5394,70.4012,70.4308,15700.0
2023-10-30 13:00:00,71.38,71.52,71.37,71.49,8580.0,70.4407,70.5788,70.4308,70.5492,8580.0
2023-10-30 13:05:00,71.5,71.51,71.39,71.49,12479.0,70.5591,70.569,70.4505,70.5492,12479.0
2023-10-30 13:10:00,71.48,71.51,71.41,71.48,5877.0,70.5394,70.569,70.4703,70.5394,5877.0
2023-10-30 13:15:00,71.52,71.58,71.51,71.58,5477.0,70.5788,70.638,70.569,70.638,5477.0
2023-10-30 13:20:00,71.58,71.76,71.58,71.76,7962.0,70.638,70.8157,70.638,70.8157,7962.0
2023-10-30 13:25:00,71.76,71.95,71.76,71.95,9781.0,70.8157,71.0032,70.8157,71.0032,9781.0
2023-10-30 13:30:00,72.01,72.07,71.98,72.02,10635.0,71.0624,71.1216,71.0328,71.0722,10635.0
2023-10-30 13:35:00,72.03,72.03,71.88,71.91,11300.0,71.0821,71.0821,70.9341,70.9637,11300.0
2023-10-30 13:40:00,71.92,71.96,71.9,71.92,10557.0,70.9736,71.013,70.9538,70.9736,10557.0
2023-10-30 13:45:00,71.94,72.02,71.9,71.92,6002.0,70.9933,71.0722,70.9538,70.9736,6002.0
2023-10-30 13:50:00,71.93,72.1,71.93,72.1,14418.0,70.9834,71.1512,70.9834,71.1512,14418.0
2023-10-30 13:55:00,72.09,72.2,72.06,72.18,23385.0,71.1413,71.2499,71.1117,71.2301,23385.0
2023-10-30 14:00:00,72.2,72.2,72.1,72.11,5672.0,71.2499,71.2499,71.1512,71.1611,5672.0
2023-10-30 14:05:00,72.12,72.15,72.06,72.14,14237.0,71.1709,71.2005,71.1117,71.1907,14237.0
2023-10-30 14:10:00,72.16,72.18,72.01,72.02,8607.0,71.2104,71.2301,71.0624,71.0722,8607.0
2023-10-30 14:15:00,72.01,72.04,71.89,71.89,35310.0,71.0624,71.092,70.944,70.944,35310.0
2023-10-30 14:20:00,71.88,71.93,71.87,71.91,6240.0,70.9341,70.9834,70.9242,70.9637,6240.0
2023-10-30 14:25:00,71.91,71.98,71.89,71.93,5078.0,70.9637,71.0328,70.944,70.9834,5078.0
2023-10-30 14:30:00,71.95,71.96,71.82,71.91,10265.0,71.0032,71.013,70.8749,70.9637,10265.0
2023-10-30 14:35:00,71.91,72.04,71.9,72.0,9647.0,70.9637,71.092,70.9538,71.0525,9647.0
2023-10-30 14:40:00,71.98,72.04,71.94,72.03,4444.0,71.0328,71.092,70.9933,71.0821,4444.0
2023-10-30 14:45:00,72.04,72.2,72.01,72.07,18078.0,71.092,71.2499,71.0624,71.1216,18078.0
2023-10-30 14:50:00,72.06,72.06,71.93,71.98,13535.0,71.1117,71.1117,70.9834,71.0328,13535.0
2023-10-30 14:55:00,71.98,72.05,71.98,71.98,14674.0,71.0328,71.1018,71.0328,71.0328,14674.0
2023-10-30 15:00:00,72.04,72.2,71.95,72.2,13687.0,71.092,71.2499,71.0032,71.2499,13687.0
2023-10-30 15:05:00,72.18,72.18,72.08,72.12,13922.0,71.2301,71.2301,71.1315,71.1709,13922.0
2023-10-30 15:10:00,72.11,72.29,72.11,72.28,6001.0,71.1611,71.3387,71.1611,71.3288,6001.0
2023-10-30 15:15:00,72.26,72.36,72.18,72.36,11051.0,71.3091,71.4078,71.2301,71.4078,11051.0
2023-10-30 15:20:00,72.34,72.46,72.32,72.44,30066.0,71.388,71.5065,71.3683,71.4867,30066.0
2023-10-30 15:25:00,72.44,72.45,72.28,72.33,13276.0,71.4867,71.4966,71.3288,71.3782,13276.0
2023-10-30 15:30:00,72.33,72.33,72.17,72.17,8980.0,71.3782,71.3782,71.2203,71.2203,8980.0
2023-10-30 15:35:00,72.17,72.38,72.16,72.34,21506.0,71.2203,71.4275,71.2104,71.388,21506.0
2023-10-30 15:40:00,72.33,72.34,72.19,72.28,19159.0,71.3782,71.388,71.24,71.3288,19159.0
2023-10-30 15:45:00,72.27,72.31,72.19,72.27,19823.0,71.319,71.3584,71.24,71.319,19823.0
2023-10-30 15:50:00,72.27,72.3,72.21,72.22,28028.0,71.319,71.3486,71.2597,71.2696,28028.0
2023-10-30 15:55:00,72.23,72.26,72.11,72.24,92105.0,71.2795,71.3091,71.1611,71.2893,92105.0
2023-10-31 09:30:00,72.73,73.3,72.45,73.27,47529.0,71.7729,72.3354,71.4966,72.3058,47529.0
2023-10-31 09:35:00,73.23,73.25,72.87,72.87,12526.0,72.2663,72.2861,71.9111,71.9111,12526.0
2023-10-31 09:40:00,72.91,73.37,72.85,73.22,12481.0,71.9505,72.4045,71.8913,72.2565,12481.0
2023-10-31 09:45:00,73.3,73.41,72.92,73.05,21812.0,72.3354,72.444,71.9604,72.0887,21812.0
2023-10-31 09:50:00,73.07,73.13,72.96,73.13,5665.0,72.1084,72.1676,71.9999,72.1676,5665.0
2023-10-31 09:55:00,73.19,73.38,73.01,73.37,17999.0,72.2268,72.4143,72.0492,72.4045,17999.0
2023-10-31 10:00:00,73.35,73.45,73.17,73.3,21642.0,72.3847,72.4834,72.2071,72.3354,21642.0
2023-10-31 10:05:00,73.26,73.38,73.18,73.37,14890.0,72.2959,72.4143,72.217,72.4045,14890.0
2023-10-31 10:10:00,73.37,73.57,73.35,73.48,17084.0,72.4045,72.6018,72.3847,72.513,17084.0
2023-10-31 10:15:00,73.49,73.85,73.47,73.79,12069.0,72.5229,72.8782,72.5032,72.819,12069.0
2023-10-31 10:20:00,73.78,73.78,73.56,73.59,15524.0,72.8091,72.8091,72.592,72.6216,15524.0
2023-10-31 10:25:00,73.59,73.61,73.41,73.46,12526.0,72.6216,72.6413,72.444,72.4933,12526.0
2023-10-31 10:30:00,73.46,73.49,73.3,73.3,13878.0,72.4933,72.5229,72.3354,72.3354,13878.0
2023-10-31 10:35:00,73.28,73.28,73.09,73.13,13115.0,72.3157,72.3157,72.1282,72.1676,13115.0
2023-10-31 10:40:00,73.11,73.49,73.09,73.46,10163.0,72.1479,72.5229,72.1282,72.4933,10163.0
2023-10-31 10:45:00,73.46,73.5,73.33,73.33,9764.0,72.4933,72.5328,72.365,72.365,9764.0
2023-10-31 10:50:00,73.34,73.59,73.29,73.57,13363.0,72.3749,72.6216,72.3255,72.6018,13363.0
2023-10-31 10:55:00,73.59,73.74,73.56,73.7,15113.0,72.6216,72.7696,72.592,72.7301,15113.0
2023-10-31 11:00:00,73.71,73.74,73.61,73.74,33528.0,72.74,72.7696,72.6413,72.7696,33528.0
2023-10-31 11:05:00,73.75,73.86,73.73,73.84,24317.0,72.7795,72.888,72.7597,72.8683,24317.0
2023-10-31 11:10:00,73.86,73.89,73.75,73.86,17297.0,72.888,72.9176,72.7795,72.888,17297.0
2023-10-31 11:15:00,73.87,73.89,73.66,73.79,11413.0,72.8979,72.9176,72.6907,72.819,11413.0
2023-10-31 11:20:00,73.77,73.81,73.58,73.62,14745.0,72.7992,72.8387,72.6117,72.6512,14745.0
2023-10-31 11:25:00,73.6,73.7,73.54,73.57,33794.0,72.6315,72.7301,72.5722,72.6018,33794.0
2023-10-31 11:30:00,73.58,73.75,73.55,73.66,21328.0,72.6117,72.7795,72.5821,72.6907,21328.0
2023-10-31 11:35:00,73.66,73.71,73.52,73.71,10036.0,72.6907,72.74,72.5525,72.74,10036.0
2023-10-31 11:40:00,73.69,73.69,73.56,73.67,26685.0,72.7203,72.7203,72.592,72.7005,26685.0
2023-10-31 11:45:00,73.67,73.67,73.51,73.52,14488.0,72.7005,72.7005,72.5426,72.5525,14488.0
2023-10-31 11:50:00,73.53,73.58,73.52,73.54,8258.0,72.5624,72.6117,72.5525,72.5722,8258.0
2023-10-31 11:55:00,73.54,73.69,73.47,73.69,28121.0,72.5722,72.7203,72.5032,72.7203,28121.0
2023-10-31 12:00:00,73.73,73.78,73.7,73.73,6156.0,72.7597,72.8091,72.7301,72.7597,6156.0
2023-10-31 12:05:00,73.75,73.75,73.61,73.63,5268.0,72.7795,72.7795,72.6413,72.6611,5268.0
2023-10-31 12:10:00,73.61,73.72,73.48,73.52,4626.0,72.6413,72.7499,72.513,72.5525,4626.0
2023-10-31 12:15:00,73.52,73.54,73.29,73.35,7141.0,72.5525,72.5722,72.3255,72.3847,7141.0
2023-10-31 12:20:00,73.33,73.43,73.29,73.39,8061.0,72.365,72.4637,72.3255,72.4242,8061.0
2023-10-31 12:25:00,73.41,73.47,73.37,73.43,4571.0,72.444,72.5032,72.4045,72.4637,4571.0
2023-10-31 12:30:00,73.5,73.58,73.45,73.55,3257.0,72.5328,72.6117,72.4834,72.5821,3257.0
2023-10-31 12:35:00,73.52,73.65,73.38,73.65,6972.0,72.5525,72.6808,72.4143,72.6808,6972.0
2023-10-31 12:40:00,73.61,73.7,73.58,73.66,7002.0,72.6413,72.7301,72.6117,72.6907,7002.0
2023-10-31 12:45:00,73.65,73.67,73.57,73.58,3672.0,72.6808,72.7005,72.6018,72.6117,3672.0
2023-10-31 12:50:00,73.58,73.61,73.52,73.56,5441.0,72.6117,72.6413,72.5525,72.592,5441.0
2023-10-31 12:55:00,73.59,73.65,73.56,73.63,8763.0,72.6216,72.6808,72.592,72.6611,8763.0
2023-10-31 13:00:00,73.62,73.65,73.59,73.63,3026.0,72.6512,72.6808,72.6216,72.6611,3026.0
2023-10-31 13:05:00,73.61,73.67,73.61,73.65,5534.0,72.6413,72.7005,72.6413,72.6808,5534.0
2023-10-31 13:10:00,73.63,73.66,73.51,73.66,9500.0,72.6611,72.6907,72.5426,72.6907,9500.0
2023-10-31 13:15:00,73.68,73.69,73.63,73.69,2620.0,72.7104,72.7203,72.6611,72.7203,2620.0
2023-10-31 13:20:00,73.67,73.71,73.63,73.63,2878.0,72.7005,72.74,72.6611,72.6611,2878.0
2023-10-31 13:25:00,73.65,73.65,73.58,73.63,2645.0,72.6808,72.6808,72.6117,72.6611,2645.0
2023-10-31 13:30:00,73.64,73.68,73.61,73.68,3853.0,72.6709,72.7104,72.6413,72.7104,3853.0
2023-10-31 13:35:00,73.7,73.7,73.57,73.64,10565.0,72.7301,72.7301,72.6018,72.6709,10565.0
2023-10-31 13:40:00,73.62,73.64,73.53,73.61,19413.0,72.6512,72.6709,72.5624,72.6413,19413.0
2023-10-31 13:45:00,73.59,73.61,73.54,73.55,7225.0,72.6216,72.6413,72.5722,72.5821,7225.0
2023-10-31 13:50:00,73.53,73.63,73.47,73.6,6180.0,72.5624,72.6611,72.5032,72.6315,6180.0
2023-10-31 13:55:00,73.62,73.62,73.53,73.56,4903.0,72.6512,72.6512,72.5624,72.592,4903.0
2023-10-31 14:00:00,73.6,73.71,73.59,73.7,5704.0,72.6315,72.74,72.6216,72.7301,5704.0
2023-10-31 14:05:00,73.7,73.71,73.63,73.65,4003.0,72.7301,72.74,72.6611,72.6808,4003.0
2023-10-31 14:10:00,73.66,73.66,73.6,73.6,3087.0,72.6907,72.6907,72.6315,72.6315,3087.0
2023-10-31 14:15:00,73.62,73.62,73.47,73.48,7963.0,72.6512,72.6512,72.5032,72.513,7963.0
2023-10-31 14:20:00,73.46,73.5,73.35,73.35,12108.0,72.4933,72.5328,72.3847,72.3847,12108.0
2023-10-31 14:25:00,73.35,73.45,73.35,73.39,9369.0,72.3847,72.4834,72.3847,72.4242,9369.0
2023-10-31 14:30:00,73.39,73.53,73.39,73.5,10221.0,72.4242,72.5624,72.4242,72.5328,10221.0
2023-10-31 14:35:00,73.49,73.54,73.45,73.48,7814.0,72.5229,72.5722,72.4834,72.513,7814.0
2023-10-31 14:40:00,73.48,73.58,73.47,73.58,9524.0,72.513,72.6117,72.5032,72.6117,9524.0
2023-10-31 14:45:00,73.57,73.67,73.53,73.63,13655.0,72.6018,72.7005,72.5624,72.6611,13655.0
2023-10-31 14:50:00,73.65,73.69,73.61,73.68,8685.0,72.6808,72.7203,72.6413,72.7104,8685.0
2023-10-31 14:55:00,73.69,73.81,73.68,73.8,12016.0,72.7203,72.8387,72.7104,72.8288,12016.0
2023-10-31 15:00:00,73.81,73.91,73.81,73.83,13297.0,72.8387,72.9374,72.8387,72.8584,13297.0
2023-10-31 15:05:00,73.81,73.84,73.73,73.74,11860.0,72.8387,72.8683,72.7597,72.7696,11860.0
2023-10-31 15:10:00,73.73,73.83,73.71,73.76,10116.0,72.7597,72.8584,72.74,72.7893,10116.0
2023-10-31 15:15:00,73.77,73.78,73.72,73.76,11341.0,72.7992,72.8091,72.7499,72.7893,11341.0
2023-10-31 15:20:00,73.75,73.75,73.67,73.67,15714.0,72.7795,72.7795,72.7005,72.7005,15714.0
2023-10-31 15:25:00,73.7,73.73,73.65,73.73,9396.0,72.7301,72.7597,72.6808,72.7597,9396.0
2023-10-31 15:30:00,73.73,73.74,73.62,73.74,14942.0,72.7597,72.7696,72.6512,72.7696,14942.0
2023-10-31 15:35:00,73.72,73.8,73.66,73.8,24079.0,72.7499,72.8288,72.6907,72.8288,24079.0
2023-10-31 15:40:00,73.79,73.93,73.77,73.9,36738.0,72.819,72.9571,72.7992,72.9275,36738.0
2023-10-31 15:45:00,73.91,73.91,73.77,73.79,54031.0,72.9374,72.9374,72.7992,72.819,54031.0
2023-10-31 15:50:00,73.8,73.81,73.64,73.66,52040.0,72.8288,72.8387,72.6709,72.6907,52040.0
2023-10-31 15:55:00,73.66,73.7,73.58,73.59,152031.0,72.6907,72.7301,72.6117,72.6216,152031.0
2023-11-01 09:30:00,73.56,73.87,73.37,73.37,26386.0,72.592,72.8979,72.4045,72.4045,26386.0
2023-11-01 09:35:00,73.42,73.75,73.2,73.34,12462.0,72.4538,72.7795,72.2367,72.3749,12462.0
2023-11-01 09:40:00,73.38,73.68,73.09,73.68,15020.0,72.4143,72.7104,72.1282,72.7104,15020.0
2023-11-01 09:45:00,73.75,73.79,73.52,73.74,6787.0,72.7795,72.819,72.5525,72.7696,6787.0
2023-11-01 09:50:00,73.84,74.08,73.83,74.02,10223.0,72.8683,73.1051,72.8584,73.0459,10223.0
2023-11-01 09:55:00,74.09,74.29,74.02,74.28,4705.0,73.115,73.3124,73.0459,73.3025,4705.0
2023-11-01 10:00:00,74.3,74.58,74.28,74.42,20460.0,73.3222,73.5986,73.3025,73.4407,20460.0
2023-11-01 10:05:00,74.47,74.55,74.34,74.47,13457.0,73.49,73.569,73.3617,73.49,13457.0
2023-11-01 10:10:00,74.49,74.69,74.43,74.57,8557.0,73.5097,73.7071,73.4505,73.5887,8557.0
2023-11-01 10:15:00,74.62,74.69,74.54,74.68,7932.0,73.638,73.7071,73.5591,73.6972,7932.0
2023-11-01 10:20:00,74.7,74.99,74.7,74.95,26340.0,73.717,74.0032,73.717,73.9637,26340.0
2023-11-01 10:25:00,74.95,75.06,74.93,74.99,22434.0,73.9637,74.0722,73.9439,74.0032,22434.0
2023-11-01 10:30:00,74.99,75.13,74.97,74.99,11584.0,74.0032,74.1413,73.9834,74.0032,11584.0
2023-11-01 10:35:00,74.96,75.13,74.86,74.95,13570.0,73.9736,74.1413,73.8749,73.9637,13570.0
2023-11-01 10:40:00,74.99,75.12,74.96,75.08,8783.0,74.0032,74.1314,73.9736,74.092,8783.0
2023-11-01 10:45:00,75.1,75.23,75.09,75.1,10453.0,74.1117,74.24,74.1018,74.1117,10453.0
2023-11-01 10:50:00,75.08,75.1,74.99,74.99,9689.0,74.092,74.1117,74.0032,74.0032,9689.0
2023-11-01 10:55:00,75.01,75.16,74.91,74.91,16679.0,74.0229,74.1709,73.9242,73.9242,16679.0
2023-11-01 11:00:00,74.9,75.14,74.89,75.12,25520.0,73.9143,74.1512,73.9045,74.1314,25520.0
2023-11-01 11:05:00,75.12,75.2,75.07,75.2,8484.0,74.1314,74.2104,74.0821,74.2104,8484.0
2023-11-01 11:10:00,75.21,75.23,75.02,75.12,25305.0,74.2203,74.24,74.0328,74.1314,25305.0
2023-11-01 11:15:00,75.08,75.24,74.99,75.24,10719.0,74.092,74.2499,74.0032,74.2499,10719.0
2023-11-01 11:20:00,75.25,75.73,75.25,75.73,25542.0,74.2597,74.7334,74.2597,74.7334,25542.0
2023-11-01 11:25:00,75.71,75.98,75.7,75.8,18378.0,74.7137,74.9801,74.7038,74.8025,18378.0
2023-11-01 11:30:00,75.81,75.97,75.7,75.95,27274.0,74.8124,74.9703,74.7038,74.9505,27274.0
2023-11-01 11:35:00,75.94,76.0,75.89,75.95,19523.0,74.9407,74.9999,74.8913,74.9505,19523.0
2023-11-01 11:40:00,75.93,76.17,75.92,76.12,10051.0,74.9308,75.1676,74.9209,75.1183,10051.0
2023-11-01 11:45:00,76.12,76.15,76.0,76.11,21173.0,75.1183,75.1479,74.9999,75.1084,21173.0
2023-11-01 11:50:00,76.1,76.23,75.97,76.06,39706.0,75.0986,75.2268,74.9703,75.0591,39706.0
2023-11-01 11:55:00,76.08,76.14,76.05,76.13,7925.0,75.0788,75.138,75.0492,75.1282,7925.0
2023-11-01 12:00:00,76.12,76.12,75.96,76.03,6686.0,75.1183,75.1183,74.9604,75.0295,6686.0
2023-11-01 12:05:00,76.02,76.02,75.74,75.88,15626.0,75.0196,75.0196,74.7433,74.8814,15626.0
2023-11-01 12:10:00,75.88,75.89,75.79,75.8,3787.0,74.8814,74.8913,74.7926,74.8025,3787.0
2023-11-01 12:15:00,75.76,75.86,75.68,75.8,47609.0,74.763,74.8617,74.6841,74.8025,47609.0
2023-11-01 12:20:00,75.81,75.84,75.75,75.81,7933.0,74.8124,74.842,74.7532,74.8124,7933.0
2023-11-01 12:25:00,75.81,75.82,75.71,75.82,6816.0,74.8124,74.8222,74.7137,74.8222,6816.0
2023-11-01 12:30:00,75.81,75.82,75.6,75.71,13327.0,74.8124,74.8222,74.6051,74.7137,13327.0
2023-11-01 12:35:00,75.7,75.77,75.6,75.6,11011.0,74.7038,74.7729,74.6051,74.6051,11011.0
2023-11-01 12:40:00,75.59,75.59,75.42,75.51,8153.0,74.5953,74.5953,74.4275,74.5163,8153.0
2023-11-01 12:45:00,75.53,75.55,75.43,75.52,6151.0,74.5361,74.5558,74.4374,74.5262,6151.0
2023-11-01 12:50:00,75.52,75.62,75.49,75.6,6231.0,74.5262,74.6249,74.4966,74.6051,6231.0
2023-11-01 12:55:00,75.59,75.61,75.49,75.52,6159.0,74.5953,74.615,74.4966,74.5262,6159.0
2023-11-01 13:00:00,75.53,75.54,75.43,75.46,10456.0,74.5361,74.5459,74.4374,74.467,10456.0
2023-11-01 13:05:00,75.46,75.5,75.4,75.44,5625.0,74.467,74.5064,74.4078,74.4472,5625.0
2023-11-01 13:10:00,75.45,75.58,75.45,75.57,9638.0,74.4571,74.5854,74.4571,74.5755,9638.0
2023-11-01 13:15:00,75.59,75.68,75.59,75.66,6340.0,74.5953,74.6841,74.5953,74.6643,6340.0
2023-11-01 13:20:00,75.65,75.65,75.44,75.47,8398.0,74.6545,74.6545,74.4472,74.4768,8398.0
2023-11-01 13:25:00,75.48,75.58,75.47,75.52,6375.0,74.4867,74.5854,74.4768,74.5262,6375.0
2023-11-01 13:30:00,75.5,75.57,75.45,75.51,6742.0,74.5064,74.5755,74.4571,74.5163,6742.0
2023-11-01 13:35:00,75.53,75.54,75.4,75.52,21367.0,74.5361,74.5459,74.4078,74.5262,21367.0
2023-11-01 13:40:00,75.49,75.63,75.46,75.62,6957.0,74.4966,74.6347,74.467,74.6249,6957.0
2023-11-01 13:45:00,75.62,75.62,75.51,75.53,5698.0,74.6249,74.6249,74.5163,74.5361,5698.0
2023-11-01 13:50:00,75.55,75.55,75.37,75.42,16361.0,74.5558,74.5558,74.3782,74.4275,16361.0
2023-11-01 13:55:00,75.44,75.48,75.44,75.47,2871.0,74.4472,74.4867,74.4472,74.4768,2871.0
2023-11-01 14:00:00,75.48,75.69,75.22,75.42,14578.0,74.4867,74.6939,74.2301,74.4275,14578.0
2023-11-01 14:05:00,75.42,75.54,75.33,75.44,7161.0,74.4275,74.5459,74.3387,74.4472,7161.0
2023-11-01 14:10:00,75.41,75.48,75.35,75.41,17345.0,74.4176,74.4867,74.3584,74.4176,17345.0
2023-11-01 14:15:00,75.4,75.63,75.35,75.61,13987.0,74.4078,74.6347,74.3584,74.615,13987.0
2023-11-01 14:20:00,75.61,75.83,75.61,75.83,22679.0,74.615,74.8321,74.615,74.8321,22679.0
2023-11-01 14:25:00,75.82,75.85,75.65,75.78,10233.0,74.8222,74.8518,74.6545,74.7828,10233.0
2023-11-01 14:30:00,75.8,76.05,75.8,76.02,7150.0,74.8025,75.0492,74.8025,75.0196,7150.0
2023-11-01 14:35:00,76.0,76.19,75.78,75.88,31987.0,74.9999,75.1874,74.7828,74.8814,31987.0
2023-11-01 14:40:00,75.93,75.93,75.56,75.72,21344.0,74.9308,74.9308,74.5657,74.7236,21344.0
2023-11-01 14:45:00,75.7,75.83,75.5,75.68,29998.0,74.7038,74.8321,74.5064,74.6841,29998.0
2023-11-01 14:50:00,75.69,75.74,75.58,75.66,24799.0,74.6939,74.7433,74.5854,74.6643,24799.0
2023-11-01 14:55:00,75.74,76.11,75.71,76.03,8882.0,74.7433,75.1084,74.7137,75.0295,8882.0
2023-11-01 15:00:00,76.05,76.41,76.05,76.3,16593.0,75.0492,75.4045,75.0492,75.2959,16593.0
2023-11-01 15:05:00,76.3,76.56,76.2,76.56,15701.0,75.2959,75.5525,75.1972,75.5525,15701.0
2023-11-01 15:10:00,76.57,76.68,76.42,76.47,22537.0,75.5624,75.6709,75.4143,75.4637,22537.0
2023-11-01 15:15:00,76.51,76.72,76.51,76.64,26497.0,75.5032,75.7104,75.5032,75.6314,26497.0
2023-11-01 15:20:00,76.65,77.09,76.63,77.09,57520.0,75.6413,76.0755,75.6216,76.0755,57520.0
2023-11-01 15:25:00,77.1,77.14,76.94,77.05,60132.0,76.0854,76.1249,75.9275,76.0361,60132.0
2023-11-01 15:30:00,77.05,77.24,76.96,77.12,53106.0,76.0361,76.2236,75.9472,76.1051,53106.0
2023-11-01 15:35:00,77.13,77.25,77.07,77.22,31273.0,76.115,76.2334,76.0558,76.2038,31273.0
2023-11-01 15:40:00,77.25,77.34,77.18,77.28,56975.0,76.2334,76.3222,76.1643,76.263,56975.0
2023-11-01 15:45:00,77.28,77.44,77.22,77.41,86478.0,76.263,76.4209,76.2038,76.3913,86478.0
2023-11-01 15:50:00,77.4,77.44,77.23,77.34,125376.0,76.3814,76.4209,76.2137,76.3222,125376.0
2023-11-01 15:55:00,77.33,77.37,77.22,77.24,218605.0,76.3124,76.3518,76.2038,76.2236,218605.0
2023-11-02 09:30:00,79.31,80.88,79.17,80.42,130222.0,78.2663,79.8157,78.1282,79.3617,130222.0
2023-11-02 09:35:00,80.55,81.38,80.4,80.81,81764.0,79.49,80.3091,79.342,79.7466,81764.0
2023-11-02 09:40:00,80.84,81.3,80.22,80.33,58232.0,79.7762,80.2301,79.1643,79.2729,58232.0
2023-11-02 09:45:00,80.35,81.22,80.35,81.05,52837.0,79.2926,80.1512,79.2926,79.9834,52837.0
2023-11-02 09:50:00,81.11,81.31,80.96,81.29,28215.0,80.0426,80.24,79.8946,80.2203,28215.0
2023-11-02 09:55:00,81.26,81.37,80.99,81.0,46761.0,80.1906,80.2992,79.9242,79.9341,46761.0
2023-11-02 10:00:00,81.01,81.15,80.76,80.88,36863.0,79.9439,80.0821,79.6972,79.8157,36863.0
2023-11-02 10:05:00,80.9,80.92,80.62,80.68,30268.0,79.8354,79.8551,79.5591,79.6183,30268.0
2023-11-02 10:10:00,80.65,80.83,80.52,80.68,68033.0,79.5887,79.7663,79.4604,79.6183,68033.0
2023-11-02 10:15:00,80.66,80.83,80.59,80.69,39138.0,79.5985,79.7663,79.5295,79.6282,39138.0
2023-11-02 10:20:00,80.68,80.79,80.51,80.65,44672.0,79.6183,79.7268,79.4505,79.5887,44672.0
2023-11-02 10:25:00,80.63,80.85,80.58,80.84,50728.0,79.5689,79.786,79.5196,79.7762,50728.0
2023-11-02 10:30:00,80.85,80.99,80.4,80.8,34330.0,79.786,79.9242,79.342,79.7367,34330.0
2023-11-02 10:35:00,80.87,81.24,80.8,81.19,23034.0,79.8058,80.1709,79.7367,80.1216,23034.0
2023-11-02 10:40:00,81.19,81.31,81.1,81.12,15082.0,80.1216,80.24,80.0328,80.0525,15082.0
2023-11-02 10:45:00,81.13,81.43,81.12,81.3,24938.0,80.0624,80.3584,80.0525,80.2301,24938.0
2023-11-02 10:50:00,81.33,81.49,81.19,81.38,99727.0,80.2597,80.4176,80.1216,80.3091,99727.0
2023-11-02 10:55:00,81.4,81.55,81.28,81.38,21570.0,80.3288,80.4768,80.2104,80.3091,21570.0
2023-11-02 11:00:00,81.38,81.38,81.09,81.09,18183.0,80.3091,80.3091,80.0229,80.0229,18183.0
2023-11-02 11:05:00,81.06,81.33,81.06,81.25,9452.0,79.9933,80.2597,79.9933,80.1808,9452.0
2023-11-02 11:10:00,81.27,81.41,81.13,81.17,14882.0,80.2005,80.3387,80.0624,80.1018,14882.0
2023-11-02 11:15:00,81.17,81.2,80.9,80.9,13634.0,80.1018,80.1314,79.8354,79.8354,13634.0
2023-11-02 11:20:00,80.91,81.07,80.85,81.07,14192.0,79.8453,80.0031,79.786,80.0031,14192.0
2023-11-02 11:25:00,81.1,81.23,81.02,81.11,16986.0,80.0328,80.161,79.9538,80.0426,16986.0
2023-11-02 11:30:00,81.13,81.13,80.93,80.96,20579.0,80.0624,80.0624,79.865,79.8946,20579.0
2023-11-02 11:35:00,80.91,81.07,80.91,80.95,7499.0,79.8453,80.0031,79.8453,79.8847,7499.0
2023-11-02 11:40:00,80.98,81.06,80.88,81.0,19972.0,79.9143,79.9933,79.8157,79.9341,19972.0
2023-11-02 11:45:00,81.02,81.17,80.94,80.95,20810.0,79.9538,80.1018,79.8749,79.8847,20810.0
2023-11-02 11:50:00,80.98,81.1,80.75,80.8,44816.0,79.9143,80.0328,79.6874,79.7367,44816.0
2023-11-02 11:55:00,80.79,80.89,80.73,80.75,22438.0,79.7268,79.8255,79.6676,79.6874,22438.0
2023-11-02 12:00:00,80.74,80.81,80.67,80.75,11099.0,79.6775,79.7466,79.6084,79.6874,11099.0
2023-11-02 12:05:00,80.78,80.84,80.58,80.7,13157.0,79.717,79.7762,79.5196,79.638,13157.0
2023-11-02 12:10:00,80.65,80.7,80.49,80.51,9802.0,79.5887,79.638,79.4308,79.4505,9802.0
2023-11-02 12:15:00,80.51,80.54,80.35,80.42,17069.0,79.4505,79.4801,79.2926,79.3617,17069.0
2023-11-02 12:20:00,80.41,80.59,80.34,80.59,12256.0,79.3518,79.5295,79.2828,79.5295,12256.0
2023-11-02 12:25:00,80.61,80.66,80.4,80.43,9025.0,79.5492,79.5985,79.342,79.3716,9025.0
2023-11-02 12:30:00,80.44,80.57,80.4,80.56,10189.0,79.3814,79.5097,79.342,79.4999,10189.0
2023-11-02 12:35:00,80.54,80.73,80.49,80.73,8702.0,79.4801,79.6676,79.4308,79.6676,8702.0
2023-11-02 12:40:00,80.73,80.83,80.57,80.74,22172.0,79.6676,79.7663,79.5097,79.6775,22172.0
2023-11-02 12:45:00,80.75,80.78,80.69,80.7,16541.0,79.6874,79.717,79.6282,79.638,16541.0
2023-11-02 12:50:00,80.74,80.75,80.57,80.7,22502.0,79.6775,79.6874,79.5097,79.638,22502.0
2023-11-02 12:55:00,80.71,80.77,80.5,80.61,10604.0,79.6479,79.7071,79.4407,79.5492,10604.0
2023-11-02 13:00:00,80.59,80.9,80.59,80.64,28045.0,79.5295,79.8354,79.5295,79.5788,28045.0
2023-11-02 13:05:00,80.66,80.76,80.6,80.6,14251.0,79.5985,79.6972,79.5393,79.5393,14251.0
2023-11-02 13:10:00,80.63,80.88,80.58,80.85,31640.0,79.5689,79.8157,79.5196,79.786,31640.0
2023-11-02 13:15:00,80.83,80.9,80.72,80.73,16413.0,79.7663,79.8354,79.6578,79.6676,16413.0
2023-11-02 13:20:00,80.74,80.74,80.47,80.49,33685.0,79.6775,79.6775,79.411,79.4308,33685.0
2023-11-02 13:25:00,80.44,80.58,80.34,80.4,11914.0,79.3814,79.5196,79.2828,79.342,11914.0
2023-11-02 13:30:00,80.44,80.69,80.41,80.69,11363.0,79.3814,79.6282,79.3518,79.6282,11363.0
2023-11-02 13:35:00,80.67,80.67,80.5,80.56,11476.0,79.6084,79.6084,79.4407,79.4999,11476.0
2023-11-02 13:40:00,80.55,80.61,80.5,80.57,10032.0,79.49,79.5492,79.4407,79.5097,10032.0
2023-11-02 13:45:00,80.59,80.62,80.52,80.56,7148.0,79.5295,79.5591,79.4604,79.4999,7148.0
2023-11-02 13:50:00,80.52,80.66,80.48,80.62,18809.0,79.4604,79.5985,79.4209,79.5591,18809.0
2023-11-02 13:55:00,80.66,80.78,80.63,80.68,13763.0,79.5985,79.717,79.5689,79.6183,13763.0
2023-11-02 14:00:00,80.69,80.7,80.58,80.58,12362.0,79.6282,79.638,79.5196,79.5196,12362.0
2023-11-02 14:05:00,80.58,80.67,80.55,80.58,19512.0,79.5196,79.6084,79.49,79.5196,19512.0
2023-11-02 14:10:00,80.58,80.58,80.38,80.51,18475.0,79.5196,79.5196,79.3222,79.4505,18475.0
2023-11-02 14:15:00,80.52,80.57,80.25,80.34,26627.0,79.4604,79.5097,79.1939,79.2828,26627.0
2023-11-02 14:20:00,80.33,80.41,80.3,80.34,14838.0,79.2729,79.3518,79.2433,79.2828,14838.0
2023-11-02 14:25:00,80.34,80.51,80.34,80.48,9784.0,79.2828,79.4505,79.2828,79.4209,9784.0
2023-11-02 14:30:00,80.47,80.63,80.44,80.59,18067.0,79.411,79.5689,79.3814,79.5295,18067.0
2023-11-02 14:35:00,80.59,80.68,80.58,80.6,7146.0,79.5295,79.6183,79.5196,79.5393,7146.0
2023-11-02 14:40:00,80.61,80.75,80.6,80.72,12271.0,79.5492,79.6874,79.5393,79.6578,12271.0
2023-11-02 14:45:00,80.72,80.79,80.67,80.7,10700.0,79.6578,79.7268,79.6084,79.638,10700.0
2023-11-02 14:50:00,80.71,80.77,80.65,80.75,11666.0,79.6479,79.7071,79.5887,79.6874,11666.0
2023-11-02 14:55:00,80.74,80.8,80.69,80.74,10749.0,79.6775,79.7367,79.6282,79.6775,10749.0
2023-11-02 15:00:00,80.76,80.82,80.65,80.68,14282.0,79.6972,79.7564,79.5887,79.6183,14282.0
2023-11-02 15:05:00,80.7,80.8,80.68,80.77,13522.0,79.638,79.7367,79.6183,79.7071,13522.0
2023-11-02 15:10:00,80.75,80.79,80.66,80.76,12492.0,79.6874,79.7268,79.5985,79.6972,12492.0
2023-11-02 15:15:00,80.75,80.75,80.62,80.63,23532.0,79.6874,79.6874,79.5591,79.5689,23532.0
2023-11-02 15:20:00,80.61,80.61,80.42,80.53,25130.0,79.5492,79.5492,79.3617,79.4703,25130.0
2023-11-02 15:25:00,80.51,80.59,80.48,80.59,20933.0,79.4505,79.5295,79.4209,79.5295,20933.0
2023-11-02 15:30:00,80.57,80.57,80.45,80.45,22702.0,79.5097,79.5097,79.3913,79.3913,22702.0
2023-11-02 15:35:00,80.45,80.55,80.39,80.52,29778.0,79.3913,79.49,79.3321,79.4604,29778.0
2023-11-02 15:40:00,80.49,80.53,80.35,80.46,61981.0,79.4308,79.4703,79.2926,79.4012,61981.0
2023-11-02 15:45:00,80.46,80.53,80.34,80.38,44653.0,79.4012,79.4703,79.2828,79.3222,44653.0
2023-11-02 15:50:00,80.37,80.38,80.26,80.27,116223.0,79.3124,79.3222,79.2038,79.2137,116223.0
2023-11-02 15:55:00,80.27,80.36,80.12,80.17,266349.0,79.2137,79.3025,79.0657,79.115,266349.0
2023-11-03 09:30:00,82.68,83.96,82.58,83.12,131623.0,81.592,82.8551,81.4933,82.0262,131623.0
2023-11-03 09:35:00,83.05,83.25,82.82,83.08,36023.0,81.9571,82.1545,81.7301,81.9867,36023.0
2023-11-03 09:40:00,83.11,83.27,82.65,83.16,31518.0,82.0163,82.1742,81.5624,82.0656,31518.0
2023-11-03 09:45:00,83.03,83.4,83.03,83.18,16864.0,81.9374,82.3025,81.9374,82.0854,16864.0
2023-11-03 09:50:00,83.14,83.55,83.03,83.54,30054.0,82.0459,82.4505,81.9374,82.4406,30054.0
2023-11-03 09:55:00,83.48,83.62,83.3,83.43,10049.0,82.3814,82.5196,82.2038,82.3321,10049.0
2023-11-03 10:00:00,83.47,83.6,83.34,83.43,19391.0,82.3716,82.4999,82.2433,82.3321,19391.0
2023-11-03 10:05:00,83.46,83.72,83.27,83.57,20356.0,82.3617,82.6183,82.1742,82.4703,20356.0
2023-11-03 10:10:00,83.54,83.97,83.44,83.97,28507.0,82.4406,82.865,82.342,82.865,28507.0
2023-11-03 10:15:00,83.95,84.17,83.91,84.05,22928.0,82.8453,83.0624,82.8058,82.9439,22928.0
2023-11-03 10:20:00,84.08,84.25,84.05,84.11,24694.0,82.9735,83.1413,82.9439,83.0031,24694.0
2023-11-03 10:25:00,84.11,84.13,83.82,83.97,13857.0,83.0031,83.0229,82.717,82.865,13857.0
2023-11-03 10:30:00,83.91,83.92,83.67,83.7,21281.0,82.8058,82.8156,82.5689,82.5985,21281.0
2023-11-03 10:35:00,83.67,83.86,83.61,83.79,16796.0,82.5689,82.7564,82.5097,82.6874,16796.0
2023-11-03 10:40:00,83.76,84.03,83.72,84.0,12802.0,82.6578,82.9242,82.6183,82.8946,12802.0
2023-11-03 10:45:00,84.04,84.04,83.84,83.92,12994.0,82.9341,82.9341,82.7367,82.8156,12994.0
2023-11-03 10:50:00,83.92,83.98,83.71,83.74,9833.0,82.8156,82.8749,82.6084,82.638,9833.0
2023-11-03 10:55:00,83.71,83.87,83.71,83.8,12376.0,82.6084,82.7663,82.6084,82.6972,12376.0
2023-11-03 11:00:00,83.82,83.89,83.75,83.84,13505.0,82.717,82.786,82.6479,82.7367,13505.0
2023-11-03 11:05:00,83.79,83.83,83.65,83.76,11890.0,82.6874,82.7268,82.5492,82.6578,11890.0
2023-11-03 11:10:00,83.77,83.81,83.65,83.81,10770.0,82.6676,82.7071,82.5492,82.7071,10770.0
2023-11-03 11:15:00,83.8,83.86,83.64,83.64,21088.0,82.6972,82.7564,82.5393,82.5393,21088.0
2023-11-03 11:20:00,83.64,83.64,83.48,83.49,33617.0,82.5393,82.5393,82.3814,82.3913,33617.0
2023-11-03 11:25:00,83.46,83.56,83.31,83.5,33718.0,82.3617,82.4604,82.2137,82.4012,33718.0
2023-11-03 11:30:00,83.53,83.7,83.53,83.59,13958.0,82.4308,82.5985,82.4308,82.49,13958.0
2023-11-03 11:35:00,83.55,83.6,83.48,83.53,14810.0,82.4505,82.4999,82.3814,82.4308,14810.0
2023-11-03 11:40:00,83.53,83.55,83.39,83.54,21199.0,82.4308,82.4505,82.2926,82.4406,21199.0
2023-11-03 11:45:00,83.51,83.65,83.35,83.63,14780.0,82.411,82.5492,82.2531,82.5295,14780.0
2023-11-03 11:50:00,83.62,83.75,83.62,83.65,16751.0,82.5196,82.6479,82.5196,82.5492,16751.0
2023-11-03 11:55:00,83.65,83.79,83.64,83.65,14084.0,82.5492,82.6874,82.5393,82.5492,14084.0
2023-11-03 12:00:00,83.66,83.84,83.66,83.78,13491.0,82.5591,82.7367,82.5591,82.6775,13491.0
2023-11-03 12:05:00,83.83,83.84,83.51,83.7,8638.0,82.7268,82.7367,82.411,82.5985,8638.0
2023-11-03 12:10:00,83.72,83.75,83.48,83.5,7829.0,82.6183,82.6479,82.3814,82.4012,7829.0
2023-11-03 12:15:00,83.48,83.57,83.47,83.48,10160.0,82.3814,82.4703,82.3716,82.3814,10160.0
2023-11-03 12:20:00,83.46,83.54,83.35,83.43,19330.0,82.3617,82.4406,82.2531,82.3321,19330.0
2023-11-03 12:25:00,83.44,83.64,83.41,83.62,11103.0,82.342,82.5393,82.3124,82.5196,11103.0
2023-11-03 12:30:00,83.64,83.74,83.64,83.69,7157.0,82.5393,82.638,82.5393,82.5887,7157.0
2023-11-03 12:35:00,83.65,83.74,83.63,83.74,9391.0,82.5492,82.638,82.5295,82.638,9391.0
2023-11-03 12:40:00,83.72,83.8,83.7,83.74,13229.0,82.6183,82.6972,82.5985,82.638,13229.0
2023-11-03 12:45:00,83.73,83.82,83.73,83.8,5369.0,82.6281,82.717,82.6281,82.6972,5369.0
2023-11-03 12:50:00,83.81,83.87,83.68,83.68,35445.0,82.7071,82.7663,82.5788,82.5788,35445.0
2023-11-03 12:55:00,83.68,83.85,83.65,83.82,16269.0,82.5788,82.7466,82.5492,82.717,16269.0
2023-11-03 13:00:00,83.81,83.87,83.76,83.86,11247.0,82.7071,82.7663,82.6578,82.7564,11247.0
2023-11-03 13:05:00,83.87,83.9,83.82,83.84,7329.0,82.7663,82.7959,82.717,82.7367,7329.0
2023-11-03 13:10:00,83.86,83.9,83.75,83.78,9400.0,82.7564,82.7959,82.6479,82.6775,9400.0
2023-11-03 13:15:00,83.78,83.79,83.71,83.72,12139.0,82.6775,82.6874,82.6084,82.6183,12139.0
2023-11-03 13:20:00,83.71,83.71,83.59,83.63,6789.0,82.6084,82.6084,82.49,82.5295,6789.0
2023-11-03 13:25:00,83.61,83.69,83.56,83.68,8506.0,82.5097,82.5887,82.4604,82.5788,8506.0
2023-11-03 13:30:00,83.69,83.74,83.59,83.62,18828.0,82.5887,82.638,82.49,82.5196,18828.0
2023-11-03 13:35:00,83.65,83.65,83.58,83.61,5302.0,82.5492,82.5492,82.4801,82.5097,5302.0
2023-11-03 13:40:00,83.59,83.59,83.36,83.46,12839.0,82.49,82.49,82.263,82.3617,12839.0
2023-11-03 13:45:00,83.5,83.52,83.45,83.52,17366.0,82.4012,82.4209,82.3518,82.4209,17366.0
2023-11-03 13:50:00,83.54,83.61,83.47,83.6,9569.0,82.4406,82.5097,82.3716,82.4999,9569.0
2023-11-03 13:55:00,83.58,83.83,83.57,83.78,11978.0,82.4801,82.7268,82.4703,82.6775,11978.0
2023-11-03 14:00:00,83.78,83.89,83.71,83.89,12034.0,82.6775,82.786,82.6084,82.786,12034.0
2023-11-03 14:05:00,83.9,83.97,83.84,83.97,14834.0,82.7959,82.865,82.7367,82.865,14834.0
2023-11-03 14:10:00,83.97,83.97,83.82,83.82,12784.0,82.865,82.865,82.717,82.717,12784.0
2023-11-03 14:15:00,83.79,83.81,83.71,83.71,4939.0,82.6874,82.7071,82.6084,82.6084,4939.0
2023-11-03 14:20:00,83.71,83.77,83.6,83.63,11052.0,82.6084,82.6676,82.4999,82.5295,11052.0
2023-11-03 14:25:00,83.64,83.76,83.61,83.75,11009.0,82.5393,82.6578,82.5097,82.6479,11009.0
2023-11-03 14:30:00,83.79,83.83,83.74,83.83,12469.0,82.6874,82.7268,82.638,82.7268,12469.0
2023-11-03 14:35:00,83.82,83.92,83.79,83.89,9847.0,82.717,82.8156,82.6874,82.786,9847.0
2023-11-03 14:40:00,83.86,83.91,83.84,83.88,8272.0,82.7564,82.8058,82.7367,82.7762,8272.0
2023-11-03 14:45:00,83.9,83.93,83.81,83.89,9289.0,82.7959,82.8255,82.7071,82.786,9289.0
2023-11-03 14:50:00,83.88,83.91,83.82,83.89,12100.0,82.7762,82.8058,82.717,82.786,12100.0
2023-11-03 14:55:00,83.93,83.93,83.84,83.87,6109.0,82.8255,82.8255,82.7367,82.7663,6109.0
2023-11-03 15:00:00,83.86,83.88,83.73,83.85,20293.0,82.7564,82.7762,82.6281,82.7466,20293.0
2023-11-03 15:05:00,83.88,83.93,83.79,83.8,11826.0,82.7762,82.8255,82.6874,82.6972,11826.0
2023-11-03 15:10:00,83.78,83.81,83.66,83.77,16300.0,82.6775,82.7071,82.5591,82.6676,16300.0
2023-11-03 15:15:00,83.76,83.77,83.55,83.57,19226.0,82.6578,82.6676,82.4505,82.4703,19226.0
2023-11-03 15:20:00,83.56,83.61,83.44,83.61,38449.0,82.4604,82.5097,82.342,82.5097,38449.0
2023-11-03 15:25:00,83.59,83.63,83.51,83.54,34032.0,82.49,82.5295,82.411,82.4406,34032.0
2023-11-03 15:30:00,83.52,83.54,83.42,83.48,40503.0,82.4209,82.4406,82.3222,82.3814,40503.0
2023-11-03 15:35:00,83.49,83.58,83.44,83.55,36707.0,82.3913,82.4801,82.342,82.4505,36707.0
2023-11-03 15:40:00,83.55,83.58,83.46,83.47,46417.0,82.4505,82.4801,82.3617,82.3716,46417.0
2023-11-03 15:45:00,83.47,83.55,83.38,83.48,67142.0,82.3716,82.4505,82.2828,82.3814,67142.0
2023-11-03 15:50:00,83.48,83.5,83.25,83.31,128068.0,82.3814,82.4012,82.1545,82.2137,128068.0
2023-11-03 15:55:00,83.3,83.54,83.21,83.36,275888.0,82.2038,82.4406,82.115,82.263,275888.0
2023-11-06 09:30:00,82.51,83.01,82.22,82.73,44471.0,81.4242,81.9176,81.138,81.6413,44471.0
2023-11-06 09:35:00,82.73,82.73,82.33,82.57,22352.0,81.6413,81.6413,81.2466,81.4834,22352.0
2023-11-06 09:40:00,82.6,83.13,82.53,83.02,13690.0,81.513,82.036,81.4439,81.9275,13690.0
2023-11-06 09:45:00,83.07,83.08,82.39,82.62,44072.0,81.9768,81.9867,81.3058,81.5328,44072.0
2023-11-06 09:50:00,82.69,82.77,82.14,82.15,13756.0,81.6018,81.6808,81.0591,81.0689,13756.0
2023-11-06 09:55:00,82.18,82.4,82.12,82.31,12855.0,81.0985,81.3156,81.0393,81.2268,12855.0
2023-11-06 10:00:00,82.32,82.32,81.68,81.98,32379.0,81.2367,81.2367,80.6051,80.9012,32379.0
2023-11-06 10:05:00,81.98,82.11,81.85,81.96,10857.0,80.9012,81.0295,80.7729,80.8814,10857.0
2023-11-06 10:10:00,82.0,82.15,81.82,82.08,9858.0,80.9209,81.0689,80.7433,80.9999,9858.0
2023-11-06 10:15:00,82.1,82.27,81.99,82.27,14820.0,81.0196,81.1874,80.911,81.1874,14820.0
2023-11-06 10:20:00,82.28,82.52,82.22,82.35,12309.0,81.1972,81.4341,81.138,81.2663,12309.0
2023-11-06 10:25:00,82.31,82.33,82.21,82.25,16210.0,81.2268,81.2466,81.1281,81.1676,16210.0
2023-11-06 10:30:00,82.27,82.32,82.21,82.3,8566.0,81.1874,81.2367,81.1281,81.217,8566.0
2023-11-06 10:35:00,82.27,82.27,82.1,82.24,14175.0,81.1874,81.1874,81.0196,81.1578,14175.0
2023-11-06 10:40:00,82.27,82.34,82.11,82.13,6951.0,81.1874,81.2564,81.0295,81.0492,6951.0
2023-11-06 10:45:00,82.12,82.13,81.99,82.08,7200.0,81.0393,81.0492,80.911,80.9999,7200.0
2023-11-06 10:50:00,82.15,82.15,81.89,81.91,13953.0,81.0689,81.0689,80.8124,80.8321,13953.0
2023-11-06 10:55:00,81.92,81.98,81.88,81.92,9111.0,80.842,80.9012,80.8025,80.842,9111.0
2023-11-06 11:00:00,81.92,81.99,81.77,81.91,20931.0,80.842,80.911,80.6939,80.8321,20931.0
2023-11-06 11:05:00,81.93,82.14,81.92,81.95,13649.0,80.8518,81.0591,80.842,80.8716,13649.0
2023-11-06 11:10:00,81.89,82.09,81.86,82.07,18956.0,80.8124,81.0097,80.7828,80.99,18956.0
2023-11-06 11:15:00,82.09,82.29,81.98,82.24,21074.0,81.0097,81.2071,80.9012,81.1578,21074.0
2023-11-06 11:20:00,82.2,82.22,81.97,82.08,16784.0,81.1183,81.138,80.8913,80.9999,16784.0
2023-11-06 11:25:00,82.05,82.23,82.04,82.09,10695.0,80.9703,81.1479,80.9604,81.0097,10695.0
2023-11-06 11:30:00,82.04,82.09,81.97,81.99,5885.0,80.9604,81.0097,80.8913,80.911,5885.0
2023-11-06 11:35:00,81.99,82.05,81.92,81.96,5324.0,80.911,80.9703,80.842,80.8814,5324.0
2023-11-06 11:40:00,81.97,82.25,81.97,82.22,8798.0,80.8913,81.1676,80.8913,81.138,8798.0
2023-11-06 11:45:00,82.21,82.22,82.08,82.19,8875.0,81.1281,81.138,80.9999,81.1084,8875.0
2023-11-06 11:50:00,82.19,82.38,82.19,82.38,12061.0,81.1084,81.2959,81.1084,81.2959,12061.0
2023-11-06 11:55:00,82.39,82.39,82.3,82.35,5032.0,81.3058,81.3058,81.217,81.2663,5032.0
2023-11-06 12:00:00,82.35,82.43,82.35,82.38,5193.0,81.2663,81.3453,81.2663,81.2959,5193.0
2023-11-06 12:05:00,82.39,82.45,82.25,82.42,7605.0,81.3058,81.365,81.1676,81.3354,7605.0
2023-11-06 12:10:00,82.43,82.47,82.36,82.4,6701.0,81.3453,81.3847,81.2762,81.3156,6701.0
2023-11-06 12:15:00,82.37,82.41,82.29,82.31,4951.0,81.286,81.3255,81.2071,81.2268,4951.0
2023-11-06 12:20:00,82.31,82.34,82.27,82.32,2360.0,81.2268,81.2564,81.1874,81.2367,2360.0
2023-11-06 12:25:00,82.3,82.3,82.23,82.29,2863.0,81.217,81.217,81.1479,81.2071,2863.0
2023-11-06 12:30:00,82.3,82.3,82.21,82.29,6547.0,81.217,81.217,81.1281,81.2071,6547.0
2023-11-06 12:35:00,82.32,82.32,82.16,82.26,4661.0,81.2367,81.2367,81.0788,81.1775,4661.0
2023-11-06 12:40:00,82.26,82.26,82.15,82.19,3295.0,81.1775,81.1775,81.0689,81.1084,3295.0
2023-11-06 12:45:00,82.18,82.26,82.11,82.18,6185.0,81.0985,81.1775,81.0295,81.0985,6185.0
2023-11-06 12:50:00,82.18,82.19,82.01,82.02,6872.0,81.0985,81.1084,80.9308,80.9406,6872.0
2023-11-06 12:55:00,82.04,82.15,82.03,82.12,6557.0,80.9604,81.0689,80.9505,81.0393,6557.0
2023-11-06 13:00:00,82.14,82.14,82.04,82.13,8745.0,81.0591,81.0591,80.9604,81.0492,8745.0
2023-11-06 13:05:00,82.12,82.14,82.06,82.09,5088.0,81.0393,81.0591,80.9801,81.0097,5088.0
2023-11-06 13:10:00,82.07,82.08,82.0,82.05,5735.0,80.99,80.9999,80.9209,80.9703,5735.0
2023-11-06 13:15:00,82.05,82.08,82.01,82.03,4834.0,80.9703,80.9999,80.9308,80.9505,4834.0
2023-11-06 13:20:00,82.03,82.03,81.87,82.0,15072.0,80.9505,80.9505,80.7926,80.9209,15072.0
2023-11-06 13:25:00,82.02,82.02,81.88,81.96,11401.0,80.9406,80.9406,80.8025,80.8814,11401.0
2023-11-06 13:30:00,81.96,82.04,81.93,82.04,5422.0,80.8814,80.9604,80.8518,80.9604,5422.0
2023-11-06 13:35:00,82.01,82.27,82.01,82.26,28594.0,80.9308,81.1874,80.9308,81.1775,28594.0
2023-11-06 13:40:00,82.32,82.34,82.16,82.23,5027.0,81.2367,81.2564,81.0788,81.1479,5027.0
2023-11-06 13:45:00,82.2,82.2,82.12,82.14,5880.0,81.1183,81.1183,81.0393,81.0591,5880.0
2023-11-06 13:50:00,82.12,82.16,82.02,82.03,10417.0,81.0393,81.0788,80.9406,80.9505,10417.0
2023-11-06 13:55:00,82.04,82.08,82.02,82.07,8158.0,80.9604,80.9999,80.9406,80.99,8158.0
2023-11-06 14:00:00,82.06,82.11,81.93,82.04,10895.0,80.9801,81.0295,80.8518,80.9604,10895.0
2023-11-06 14:05:00,82.03,82.04,81.91,81.91,16673.0,80.9505,80.9604,80.8321,80.8321,16673.0
2023-11-06 14:10:00,81.89,81.89,81.79,81.79,6459.0,80.8124,80.8124,80.7137,80.7137,6459.0
2023-11-06 14:15:00,81.81,81.88,81.79,81.84,6644.0,80.7334,80.8025,80.7137,80.763,6644.0
2023-11-06 14:20:00,81.86,81.96,81.84,81.87,7406.0,80.7828,80.8814,80.763,80.7926,7406.0
2023-11-06 14:25:00,81.87,81.91,81.83,81.84,7984.0,80.7926,80.8321,80.7531,80.763,7984.0
2023-11-06 14:30:00,81.82,81.94,81.78,81.93,12978.0,80.7433,80.8617,80.7038,80.8518,12978.0
2023-11-06 14:35:00,81.93,82.01,81.89,81.98,5940.0,80.8518,80.9308,80.8124,80.9012,5940.0
2023-11-06 14:40:00,81.97,82.15,81.97,82.12,8243.0,80.8913,81.0689,80.8913,81.0393,8243.0
2023-11-06 14:45:00,82.11,82.17,82.11,82.16,5054.0,81.0295,81.0887,81.0295,81.0788,5054.0
2023-11-06 14:50:00,82.17,82.19,82.12,82.14,7822.0,81.0887,81.1084,81.0393,81.0591,7822.0
2023-11-06 14:55:00,82.14,82.24,82.13,82.18,6500.0,81.0591,81.1578,81.0492,81.0985,6500.0
2023-11-06 15:00:00,82.18,82.2,82.1,82.12,10900.0,81.0985,81.1183,81.0196,81.0393,10900.0
2023-11-06 15:05:00,82.12,82.12,81.96,81.96,37877.0,81.0393,81.0393,80.8814,80.8814,37877.0
2023-11-06 15:10:00,81.95,82.02,81.94,81.94,13876.0,80.8716,80.9406,80.8617,80.8617,13876.0
2023-11-06 15:15:00,81.92,81.97,81.87,81.9,33202.0,80.842,80.8913,80.7926,80.8222,33202.0
2023-11-06 15:20:00,81.89,81.89,81.76,81.79,13883.0,80.8124,80.8124,80.6841,80.7137,13883.0
2023-11-06 15:25:00,81.78,81.84,81.69,81.77,17065.0,80.7038,80.763,80.615,80.6939,17065.0
2023-11-06 15:30:00,81.76,81.76,81.64,81.74,20234.0,80.6841,80.6841,80.5656,80.6643,20234.0
2023-11-06 15:35:00,81.73,81.74,81.56,81.67,21047.0,80.6545,80.6643,80.4867,80.5953,21047.0
2023-11-06 15:40:00,81.67,81.72,81.61,81.66,44013.0,80.5953,80.6446,80.536,80.5854,44013.0
2023-11-06 15:45:00,81.66,81.77,81.6,81.77,49845.0,80.5854,80.6939,80.5262,80.6939,49845.0
2023-11-06 15:50:00,81.77,81.85,81.65,81.76,82511.0,80.6939,80.7729,80.5755,80.6841,82511.0
2023-11-06 15:55:00,81.75,81.91,81.75,81.87,212812.0,80.6742,80.8321,80.6742,80.7926,212812.0
2023-11-07 09:30:00,82.01,82.23,81.66,81.87,27935.0,80.9308,81.1479,80.5854,80.7926,27935.0
2023-11-07 09:35:00,81.87,82.23,81.85,82.09,10270.0,80.7926,81.1479,80.7729,81.0097,10270.0
2023-11-07 09:40:00,82.07,82.36,81.97,82.31,15033.0,80.99,81.2762,80.8913,81.2268,15033.0
2023-11-07 09:45:00,82.35,82.67,82.35,82.39,24855.0,81.2663,81.5821,81.2663,81.3058,24855.0
2023-11-07 09:50:00,82.43,83.03,82.43,82.9,29850.0,81.3453,81.9374,81.3453,81.8091,29850.0
2023-11-07 09:55:00,82.84,83.04,82.81,83.03,6656.0,81.7499,81.9472,81.7203,81.9374,6656.0
2023-11-07 10:00:00,83.02,83.32,83.02,83.18,16949.0,81.9275,82.2235,81.9275,82.0854,16949.0
2023-11-07 10:05:00,83.15,83.15,82.83,82.83,10706.0,82.0558,82.0558,81.74,81.74,10706.0
2023-11-07 10:10:00,82.81,83.14,82.68,83.07,18508.0,81.7203,82.0459,81.592,81.9768,18508.0
2023-11-07 10:15:00,83.06,83.06,82.84,82.91,6677.0,81.967,81.967,81.7499,81.8189,6677.0
2023-11-07 10:20:00,82.91,82.94,82.69,82.75,20322.0,81.8189,81.8485,81.6018,81.661,20322.0
2023-11-07 10:25:00,82.76,82.79,82.59,82.7,9663.0,81.6709,81.7005,81.5031,81.6117,9663.0
2023-11-07 10:30:00,82.71,82.74,82.59,82.67,7587.0,81.6216,81.6512,81.5031,81.5821,7587.0
2023-11-07 10:35:00,82.69,82.81,82.67,82.81,5918.0,81.6018,81.7203,81.5821,81.7203,5918.0
2023-11-07 10:40:00,82.84,82.9,82.71,82.83,6653.0,81.7499,81.8091,81.6216,81.74,6653.0
2023-11-07 10:45:00,82.8,83.17,82.8,83.01,13504.0,81.7104,82.0755,81.7104,81.9176,13504.0
2023-11-07 10:50:00,83.02,83.04,82.91,82.96,7923.0,81.9275,81.9472,81.8189,81.8683,7923.0
2023-11-07 10:55:00,82.94,82.95,82.71,82.77,7220.0,81.8485,81.8584,81.6216,81.6808,7220.0
2023-11-07 11:00:00,82.78,82.83,82.73,82.76,6686.0,81.6906,81.74,81.6413,81.6709,6686.0
2023-11-07 11:05:00,82.75,82.77,82.66,82.69,9087.0,81.661,81.6808,81.5722,81.6018,9087.0
2023-11-07 11:10:00,82.7,82.88,82.7,82.79,17032.0,81.6117,81.7893,81.6117,81.7005,17032.0
2023-11-07 11:15:00,82.76,82.89,82.76,82.87,6584.0,81.6709,81.7992,81.6709,81.7795,6584.0
2023-11-07 11:20:00,82.87,82.87,82.66,82.79,6973.0,81.7795,81.7795,81.5722,81.7005,6973.0
2023-11-07 11:25:00,82.79,82.79,82.54,82.55,7004.0,81.7005,81.7005,81.4538,81.4637,7004.0
2023-11-07 11:30:00,82.54,82.61,82.45,82.51,14736.0,81.4538,81.5229,81.365,81.4242,14736.0
2023-11-07 11:35:00,82.53,82.63,82.46,82.46,4741.0,81.4439,81.5426,81.3749,81.3749,4741.0
2023-11-07 11:40:00,82.48,82.54,82.44,82.44,3895.0,81.3946,81.4538,81.3551,81.3551,3895.0
2023-11-07 11:45:00,82.45,82.53,82.29,82.36,4288.0,81.365,81.4439,81.2071,81.2762,4288.0
2023-11-07 11:50:00,82.4,82.45,82.31,82.36,12487.0,81.3156,81.365,81.2268,81.2762,12487.0
2023-11-07 11:55:00,82.35,82.59,82.35,82.5,14726.0,81.2663,81.5031,81.2663,81.4143,14726.0
2023-11-07 12:00:00,82.5,82.5,82.36,82.45,5035.0,81.4143,81.4143,81.2762,81.365,5035.0
2023-11-07 12:05:00,82.42,82.48,82.39,82.39,4255.0,81.3354,81.3946,81.3058,81.3058,4255.0
2023-11-07 12:10:00,82.38,82.4,82.32,82.32,3827.0,81.2959,81.3156,81.2367,81.2367,3827.0
2023-11-07 12:15:00,82.3,82.3,82.18,82.26,5251.0,81.217,81.217,81.0985,81.1775,5251.0
2023-11-07 12:20:00,82.22,82.23,82.1,82.18,5372.0,81.138,81.1479,81.0196,81.0985,5372.0
2023-11-07 12:25:00,82.22,82.27,82.08,82.14,5607.0,81.138,81.1874,80.9999,81.0591,5607.0
2023-11-07 12:30:00,82.13,82.3,82.08,82.3,6770.0,81.0492,81.217,80.9999,81.217,6770.0
2023-11-07 12:35:00,82.27,82.4,82.23,82.31,2948.0,81.1874,81.3156,81.1479,81.2268,2948.0
2023-11-07 12:40:00,82.33,82.33,82.21,82.22,8865.0,81.2466,81.2466,81.1281,81.138,8865.0
2023-11-07 12:45:00,82.23,82.39,82.23,82.3,4326.0,81.1479,81.3058,81.1479,81.217,4326.0
2023-11-07 12:50:00,82.27,82.32,82.18,82.21,4739.0,81.1874,81.2367,81.0985,81.1281,4739.0
2023-11-07 12:55:00,82.2,82.32,82.18,82.32,5784.0,81.1183,81.2367,81.0985,81.2367,5784.0
2023-11-07 13:00:00,82.32,82.39,82.19,82.22,10344.0,81.2367,81.3058,81.1084,81.138,10344.0
2023-11-07 13:05:00,82.21,82.31,82.19,82.31,4231.0,81.1281,81.2268,81.1084,81.2268,4231.0
2023-11-07 13:10:00,82.27,82.32,82.26,82.26,3799.0,81.1874,81.2367,81.1775,81.1775,3799.0
2023-11-07 13:15:00,82.26,82.36,82.26,82.35,5132.0,81.1775,81.2762,81.1775,81.2663,5132.0
2023-11-07 13:20:00,82.34,82.34,82.19,82.25,4726.0,81.2564,81.2564,81.1084,81.1676,4726.0
2023-11-07 13:25:00,82.23,82.23,82.15,82.15,3891.0,81.1479,81.1479,81.0689,81.0689,3891.0
2023-11-07 13:30:00,82.15,82.19,82.11,82.14,4689.0,81.0689,81.1084,81.0295,81.0591,4689.0
2023-11-07 13:35:00,82.14,82.16,82.08,82.14,5991.0,81.0591,81.0788,80.9999,81.0591,5991.0
2023-11-07 13:40:00,82.11,82.11,82.03,82.06,8587.0,81.0295,81.0295,80.9505,80.9801,8587.0
2023-11-07 13:45:00,82.05,82.17,82.04,82.12,4571.0,80.9703,81.0887,80.9604,81.0393,4571.0
2023-11-07 13:50:00,82.09,82.09,81.99,81.99,5798.0,81.0097,81.0097,80.911,80.911,5798.0
2023-11-07 13:55:00,81.98,82.02,81.89,82.0,18018.0,80.9012,80.9406,80.8124,80.9209,18018.0
2023-11-07 14:00:00,81.98,82.08,81.97,82.05,8767.0,80.9012,80.9999,80.8913,80.9703,8767.0
2023-11-07 14:05:00,82.08,82.09,82.01,82.05,11163.0,80.9999,81.0097,80.9308,80.9703,11163.0
2023-11-07 14:10:00,82.06,82.09,82.03,82.06,8235.0,80.9801,81.0097,80.9505,80.9801,8235.0
2023-11-07 14:15:00,82.08,82.23,82.01,82.22,9781.0,80.9999,81.1479,80.9308,81.138,9781.0
2023-11-07 14:20:00,82.22,82.25,82.11,82.15,11349.0,81.138,81.1676,81.0295,81.0689,11349.0
2023-11-07 14:25:00,82.13,82.15,82.06,82.08,4401.0,81.0492,81.0689,80.9801,80.9999,4401.0
2023-11-07 14:30:00,82.08,82.18,82.06,82.16,3541.0,80.9999,81.0985,80.9801,81.0788,3541.0
2023-11-07 14:35:00,82.14,82.15,82.06,82.15,23251.0,81.0591,81.0689,80.9801,81.0689,23251.0
2023-11-07 14:40:00,82.15,82.23,82.13,82.21,7164.0,81.0689,81.1479,81.0492,81.1281,7164.0
2023-11-07 14:45:00,82.2,82.27,82.16,82.16,4505.0,81.1183,81.1874,81.0788,81.0788,4505.0
2023-11-07 14:50:00,82.14,82.16,81.99,82.13,8251.0,81.0591,81.0788,80.911,81.0492,8251.0
2023-11-07 14:55:00,82.08,82.09,82.0,82.01,4716.0,80.9999,81.0097,80.9209,80.9308,4716.0
2023-11-07 15:00:00,82.0,82.02,81.92,81.95,8102.0,80.9209,80.9406,80.842,80.8716,8102.0
2023-11-07 15:05:00,81.95,82.13,81.9,82.05,17148.0,80.8716,81.0492,80.8222,80.9703,17148.0
2023-11-07 15:10:00,82.05,82.15,82.02,82.15,11220.0,80.9703,81.0689,80.9406,81.0689,11220.0
2023-11-07 15:15:00,82.12,82.15,82.04,82.04,8617.0,81.0393,81.0689,80.9604,80.9604,8617.0
2023-11-07 15:20:00,82.04,82.12,82.0,82.11,13525.0,80.9604,81.0393,80.9209,81.0295,13525.0
2023-11-07 15:25:00,82.09,82.14,82.08,82.09,13493.0,81.0097,81.0591,80.9999,81.0097,13493.0
2023-11-07 15:30:00,82.08,82.14,82.06,82.09,21001.0,80.9999,81.0591,80.9801,81.0097,21001.0
2023-11-07 15:35:00,82.09,82.16,82.06,82.12,15742.0,81.0097,81.0788,80.9801,81.0393,15742.0
2023-11-07 15:40:00,82.09,82.13,82.06,82.09,19460.0,81.0097,81.0492,80.9801,81.0097,19460.0
2023-11-07 15:45:00,82.09,82.17,82.03,82.07,36134.0,81.0097,81.0887,80.9505,80.99,36134.0
2023-11-07 15:50:00,82.09,82.1,82.01,82.02,57956.0,81.0097,81.0196,80.9308,80.9406,57956.0
2023-11-07 15:55:00,82.03,82.12,81.98,82.05,122528.0,80.9505,81.0393,80.9012,80.9703,122528.0
2023-11-08 09:30:00,82.25,82.25,81.49,82.03,25245.0,81.1676,81.1676,80.4176,80.9505,25245.0
2023-11-08 09:35:00,82.19,82.32,81.99,82.16,6636.0,81.1084,81.2367,80.911,81.0788,6636.0
2023-11-08 09:40:00,82.15,82.62,82.08,82.53,8608.0,81.0689,81.5328,80.9999,81.4439,8608.0
2023-11-08 09:45:00,82.58,82.63,82.37,82.37,8083.0,81.4933,81.5426,81.286,81.286,8083.0
2023-11-08 09:50:00,82.4,82.62,82.37,82.6,14865.0,81.3156,81.5328,81.286,81.513,14865.0
2023-11-08 09:55:00,82.62,82.62,82.41,82.5,6570.0,81.5328,81.5328,81.3255,81.4143,6570.0
2023-11-08 10:00:00,82.51,82.51,82.23,82.27,12884.0,81.4242,81.4242,81.1479,81.1874,12884.0
2023-11-08 10:05:00,82.19,82.37,82.18,82.31,6169.0,81.1084,81.286,81.0985,81.2268,6169.0
2023-11-08 10:10:00,82.31,82.32,81.94,82.0,12833.0,81.2268,81.2367,80.8617,80.9209,12833.0
2023-11-08 10:15:00,81.98,82.08,81.94,82.02,7400.0,80.9012,80.9999,80.8617,80.9406,7400.0
2023-11-08 10:20:00,82.01,82.25,81.91,82.18,9850.0,80.9308,81.1676,80.8321,81.0985,9850.0
2023-11-08 10:25:00,82.19,82.21,82.0,82.06,7903.0,81.1084,81.1281,80.9209,80.9801,7903.0
2023-11-08 10:30:00,82.08,82.17,82.02,82.09,8704.0,80.9999,81.0887,80.9406,81.0097,8704.0
2023-11-08 10:35:00,82.1,82.12,81.95,81.95,9892.0,81.0196,81.0393,80.8716,80.8716,9892.0
2023-11-08 10:40:00,81.98,82.13,81.97,82.03,5139.0,80.9012,81.0492,80.8913,80.9505,5139.0
2023-11-08 10:45:00,82.01,82.01,81.9,82.01,12450.0,80.9308,80.9308,80.8222,80.9308,12450.0
2023-11-08 10:50:00,81.98,81.98,81.82,81.92,7175.0,80.9012,80.9012,80.7433,80.842,7175.0
2023-11-08 10:55:00,81.91,82.04,81.88,81.94,6973.0,80.8321,80.9604,80.8025,80.8617,6973.0
2023-11-08 11:00:00,81.89,82.0,81.87,82.0,9571.0,80.8124,80.9209,80.7926,80.9209,9571.0
2023-11-08 11:05:00,81.99,81.99,81.8,81.82,5918.0,80.911,80.911,80.7235,80.7433,5918.0
2023-11-08 11:10:00,81.84,81.99,81.84,81.93,7693.0,80.763,80.911,80.763,80.8518,7693.0
2023-11-08 11:15:00,81.95,81.99,81.76,81.76,10725.0,80.8716,80.911,80.6841,80.6841,10725.0
2023-11-08 11:20:00,81.78,81.79,81.59,81.59,6173.0,80.7038,80.7137,80.5163,80.5163,6173.0
2023-11-08 11:25:00,81.58,81.78,81.57,81.78,5360.0,80.5064,80.7038,80.4966,80.7038,5360.0
2023-11-08 11:30:00,81.75,81.89,81.72,81.79,18671.0,80.6742,80.8124,80.6446,80.7137,18671.0
2023-11-08 11:35:00,81.79,81.94,81.78,81.92,7482.0,80.7137,80.8617,80.7038,80.842,7482.0
2023-11-08 11:40:00,81.88,82.05,81.88,82.0,8761.0,80.8025,80.9703,80.8025,80.9209,8761.0
2023-11-08 11:45:00,82.05,82.14,82.04,82.06,6786.0,80.9703,81.0591,80.9604,80.9801,6786.0
2023-11-08 11:50:00,82.04,82.07,81.91,81.91,6512.0,80.9604,80.99,80.8321,80.8321,6512.0
2023-11-08 11:55:00,81.9,81.92,81.69,81.69,9481.0,80.8222,80.842,80.615,80.615,9481.0
2023-11-08 12:00:00,81.7,81.73,81.56,81.68,12243.0,80.6249,80.6545,80.4867,80.6051,12243.0
2023-11-08 12:05:00,81.67,81.68,81.35,81.4,12264.0,80.5953,80.6051,80.2795,80.3288,12264.0
2023-11-08 12:10:00,81.42,81.46,81.29,81.34,17132.0,80.3485,80.388,80.2203,80.2696,17132.0
2023-11-08 12:15:00,81.29,81.45,81.27,81.32,5700.0,80.2203,80.3781,80.2005,80.2499,5700.0
2023-11-08 12:20:00,81.35,81.4,81.28,81.36,10983.0,80.2795,80.3288,80.2104,80.2893,10983.0
2023-11-08 12:25:00,81.34,81.37,81.26,81.31,7497.0,80.2696,80.2992,80.1906,80.24,7497.0
2023-11-08 12:30:00,81.31,81.41,81.3,81.39,9708.0,80.24,80.3387,80.2301,80.3189,9708.0
2023-11-08 12:35:00,81.38,81.43,81.36,81.41,7168.0,80.3091,80.3584,80.2893,80.3387,7168.0
2023-11-08 12:40:00,81.41,81.46,81.32,81.46,6819.0,80.3387,80.388,80.2499,80.388,6819.0
2023-11-08 12:45:00,81.47,81.47,81.39,81.43,5872.0,80.3979,80.3979,80.3189,80.3584,5872.0
2023-11-08 12:50:00,81.42,81.49,81.39,81.45,8771.0,80.3485,80.4176,80.3189,80.3781,8771.0
2023-11-08 12:55:00,81.47,81.5,81.4,81.49,13194.0,80.3979,80.4275,80.3288,80.4176,13194.0
2023-11-08 13:00:00,81.46,81.61,81.42,81.58,6274.0,80.388,80.536,80.3485,80.5064,6274.0
2023-11-08 13:05:00,81.57,81.72,81.57,81.66,5029.0,80.4966,80.6446,80.4966,80.5854,5029.0
2023-11-08 13:10:00,81.63,81.66,81.5,81.56,6136.0,80.5558,80.5854,80.4275,80.4867,6136.0
2023-11-08 13:15:00,81.56,81.57,81.5,81.54,4423.0,80.4867,80.4966,80.4275,80.467,4423.0
2023-11-08 13:20:00,81.54,81.69,81.5,81.69,5426.0,80.467,80.615,80.4275,80.615,5426.0
2023-11-08 13:25:00,81.69,81.74,81.63,81.73,5899.0,80.615,80.6643,80.5558,80.6545,5899.0
2023-11-08 13:30:00,81.71,81.8,81.71,81.78,5169.0,80.6347,80.7235,80.6347,80.7038,5169.0
2023-11-08 13:35:00,81.78,81.79,81.73,81.79,7901.0,80.7038,80.7137,80.6545,80.7137,7901.0
2023-11-08 13:40:00,81.78,81.88,81.77,81.87,6067.0,80.7038,80.8025,80.6939,80.7926,6067.0
2023-11-08 13:45:00,81.88,81.89,81.74,81.81,6725.0,80.8025,80.8124,80.6643,80.7334,6725.0
2023-11-08 13:50:00,81.81,81.85,81.78,81.81,5662.0,80.7334,80.7729,80.7038,80.7334,5662.0
2023-11-08 13:55:00,81.8,81.81,81.75,81.79,3607.0,80.7235,80.7334,80.6742,80.7137,3607.0
2023-11-08 14:00:00,81.77,81.91,81.74,81.88,6963.0,80.6939,80.8321,80.6643,80.8025,6963.0
2023-11-08 14:05:00,81.88,81.9,81.83,81.84,6134.0,80.8025,80.8222,80.7531,80.763,6134.0
2023-11-08 14:10:00,81.85,81.89,81.78,81.87,6822.0,80.7729,80.8124,80.7038,80.7926,6822.0
2023-11-08 14:15:00,81.87,81.92,81.84,81.87,6802.0,80.7926,80.842,80.763,80.7926,6802.0
2023-11-08 14:20:00,81.88,81.92,81.85,81.86,5730.0,80.8025,80.842,80.7729,80.7828,5730.0
2023-11-08 14:25:00,81.85,81.91,81.85,81.88,5310.0,80.7729,80.8321,80.7729,80.8025,5310.0
2023-11-08 14:30:00,81.88,81.95,81.85,81.87,16185.0,80.8025,80.8716,80.7729,80.7926,16185.0
2023-11-08 14:35:00,81.89,81.98,81.89,81.95,4519.0,80.8124,80.9012,80.8124,80.8716,4519.0
2023-11-08 14:40:00,81.97,81.97,81.86,81.9,6305.0,80.8913,80.8913,80.7828,80.8222,6305.0
2023-11-08 14:45:00,81.89,81.95,81.87,81.87,7237.0,80.8124,80.8716,80.7926,80.7926,7237.0
2023-11-08 14:50:00,81.87,81.89,81.84,81.86,7041.0,80.7926,80.8124,80.763,80.7828,7041.0
2023-11-08 14:55:00,81.86,81.89,81.8,81.82,6608.0,80.7828,80.8124,80.7235,80.7433,6608.0
2023-11-08 15:00:00,81.83,81.84,81.72,81.8,8402.0,80.7531,80.763,80.6446,80.7235,8402.0
2023-11-08 15:05:00,81.8,81.85,81.74,81.79,40873.0,80.7235,80.7729,80.6643,80.7137,40873.0
2023-11-08 15:10:00,81.8,81.81,81.74,81.78,13073.0,80.7235,80.7334,80.6643,80.7038,13073.0
2023-11-08 15:15:00,81.78,81.81,81.67,81.73,13324.0,80.7038,80.7334,80.5953,80.6545,13324.0
2023-11-08 15:20:00,81.73,81.83,81.72,81.79,10267.0,80.6545,80.7531,80.6446,80.7137,10267.0
2023-11-08 15:25:00,81.79,81.93,81.77,81.88,13397.0,80.7137,80.8518,80.6939,80.8025,13397.0
2023-11-08 15:30:00,81.87,81.9,81.75,81.78,13915.0,80.7926,80.8222,80.6742,80.7038,13915.0
2023-11-08 15:35:00,81.77,81.9,81.76,81.88,16525.0,80.6939,80.8222,80.6841,80.8025,16525.0
2023-11-08 15:40:00,81.89,81.91,81.84,81.85,42637.0,80.8124,80.8321,80.763,80.7729,42637.0
2023-11-08 15:45:00,81.83,81.84,81.79,81.81,22338.0,80.7531,80.763,80.7137,80.7334,22338.0
2023-11-08 15:50:00,81.82,81.85,81.69,81.7,43346.0,80.7433,80.7729,80.615,80.6249,43346.0
2023-11-08 15:55:00,81.7,81.73,81.65,81.69,93220.0,80.6249,80.6545,80.5755,80.615,93220.0
2023-11-09 09:30:00,81.7,82.16,81.62,81.78,15495.0,80.6249,81.0788,80.5459,80.7038,15495.0
2023-11-09 09:35:00,81.75,81.97,81.74,81.85,7948.0,80.6742,80.8913,80.6643,80.7729,7948.0
2023-11-09 09:40:00,81.94,82.36,81.9,82.19,4901.0,80.8617,81.2762,80.8222,81.1084,4901.0
2023-11-09 09:45:00,82.34,82.39,81.85,81.9,5547.0,81.2564,81.3058,80.7729,80.8222,5547.0
2023-11-09 09:50:00,81.94,82.15,81.85,82.02,9407.0,80.8617,81.0689,80.7729,80.9406,9407.0
2023-11-09 09:55:00,82.02,82.06,81.95,81.99,2306.0,80.9406,80.9801,80.8716,80.911,2306.0
2023-11-09 10:00:00,81.99,82.1,81.88,81.92,6245.0,80.911,81.0196,80.8025,80.842,6245.0
2023-11-09 10:05:00,81.91,81.91,81.67,81.84,6930.0,80.8321,80.8321,80.5953,80.763,6930.0
2023-11-09 10:10:00,81.9,81.92,81.79,81.83,7345.0,80.8222,80.842,80.7137,80.7531,7345.0
2023-11-09 10:15:00,81.83,81.94,81.83,81.93,7189.0,80.7531,80.8617,80.7531,80.8518,7189.0
2023-11-09 10:20:00,81.91,82.06,81.84,81.94,8535.0,80.8321,80.9801,80.763,80.8617,8535.0
2023-11-09 10:25:00,81.92,81.96,81.77,81.95,9711.0,80.842,80.8814,80.6939,80.8716,9711.0
2023-11-09 10:30:00,81.98,82.02,81.8,81.85,13479.0,80.9012,80.9406,80.7235,80.7729,13479.0
2023-11-09 10:35:00,81.87,81.95,81.87,81.91,4391.0,80.7926,80.8716,80.7926,80.8321,4391.0
2023-11-09 10:40:00,81.88,81.99,81.85,81.99,6334.0,80.8025,80.911,80.7729,80.911,6334.0
2023-11-09 10:45:00,81.98,82.04,81.89,81.89,8038.0,80.9012,80.9604,80.8124,80.8124,8038.0
2023-11-09 10:50:00,81.9,82.15,81.89,82.15,6130.0,80.8222,81.0689,80.8124,81.0689,6130.0
2023-11-09 10:55:00,82.15,82.22,82.12,82.22,5686.0,81.0689,81.138,81.0393,81.138,5686.0
2023-11-09 11:00:00,82.22,82.24,82.09,82.09,9462.0,81.138,81.1578,81.0097,81.0097,9462.0
2023-11-09 11:05:00,82.07,82.38,82.06,82.3,9609.0,80.99,81.2959,80.9801,81.217,9609.0
2023-11-09 11:10:00,82.3,82.32,82.24,82.3,8665.0,81.217,81.2367,81.1578,81.217,8665.0
2023-11-09 11:15:00,82.32,82.37,82.21,82.21,8283.0,81.2367,81.286,81.1281,81.1281,8283.0
2023-11-09 11:20:00,82.21,82.22,82.12,82.18,10353.0,81.1281,81.138,81.0393,81.0985,10353.0
2023-11-09 11:25:00,82.19,82.24,82.15,82.24,5850.0,81.1084,81.1578,81.0689,81.1578,5850.0
2023-11-09 11:30:00,82.22,82.31,82.2,82.3,8075.0,81.138,81.2268,81.1183,81.217,8075.0
2023-11-09 11:35:00,82.31,82.32,82.1,82.12,26611.0,81.2268,81.2367,81.0196,81.0393,26611.0
2023-11-09 11:40:00,82.12,82.26,82.1,82.22,6081.0,81.0393,81.1775,81.0196,81.138,6081.0
2023-11-09 11:45:00,82.28,82.4,82.27,82.34,3759.0,81.1972,81.3156,81.1874,81.2564,3759.0
2023-11-09 11:50:00,82.32,82.4,82.32,82.39,4287.0,81.2367,81.3156,81.2367,81.3058,4287.0
2023-11-09 11:55:00,82.39,82.4,82.23,82.38,9308.0,81.3058,81.3156,81.1479,81.2959,9308.0
2023-11-09 12:00:00,82.38,82.4,82.25,82.25,6425.0,81.2959,81.3156,81.1676,81.1676,6425.0
2023-11-09 12:05:00,82.26,82.27,82.06,82.06,6023.0,81.1775,81.1874,80.9801,80.9801,6023.0
2023-11-09 12:10:00,82.06,82.1,81.97,82.0,11862.0,80.9801,81.0196,80.8913,80.9209,11862.0
2023-11-09 12:15:00,81.98,82.03,81.93,81.94,9410.0,80.9012,80.9505,80.8518,80.8617,9410.0
2023-11-09 12:20:00,81.96,82.05,81.93,82.03,7265.0,80.8814,80.9703,80.8518,80.9505,7265.0
2023-11-09 12:25:00,82.02,82.02,81.95,81.95,4561.0,80.9406,80.9406,80.8716,80.8716,4561.0
2023-11-09 12:30:00,81.94,82.07,81.91,81.97,4795.0,80.8617,80.99,80.8321,80.8913,4795.0
2023-11-09 12:35:00,81.99,82.02,81.97,81.98,4251.0,80.911,80.9406,80.8913,80.9012,4251.0
2023-11-09 12:40:00,81.99,82.06,81.99,82.0,2905.0,80.911,80.9801,80.911,80.9209,2905.0
2023-11-09 12:45:00,82.0,82.1,82.0,82.08,3546.0,80.9209,81.0196,80.9209,80.9999,3546.0
2023-11-09 12:50:00,82.1,82.15,82.06,82.09,4536.0,81.0196,81.0689,80.9801,81.0097,4536.0
2023-11-09 12:55:00,82.09,82.16,82.04,82.14,4408.0,81.0097,81.0788,80.9604,81.0591,4408.0
2023-11-09 13:00:00,82.15,82.15,81.38,81.66,37962.0,81.0689,81.0689,80.3091,80.5854,37962.0
2023-11-09 13:05:00,81.67,81.67,81.34,81.36,35114.0,80.5953,80.5953,80.2696,80.2893,35114.0
2023-11-09 13:10:00,81.33,81.71,81.26,81.71,23229.0,80.2597,80.6347,80.1906,80.6347,23229.0
2023-11-09 13:15:00,81.68,81.68,81.43,81.43,6951.0,80.6051,80.6051,80.3584,80.3584,6951.0
2023-11-09 13:20:00,81.41,81.57,81.33,81.53,18294.0,80.3387,80.4966,80.2597,80.4571,18294.0
2023-11-09 13:25:00,81.54,81.56,81.48,81.51,2736.0,80.467,80.4867,80.4078,80.4374,2736.0
2023-11-09 13:30:00,81.48,81.64,81.36,81.64,11115.0,80.4078,80.5656,80.2893,80.5656,11115.0
2023-11-09 13:35:00,81.6,81.87,81.59,81.76,9524.0,80.5262,80.7926,80.5163,80.6841,9524.0
2023-11-09 13:40:00,81.75,81.78,81.66,81.75,9863.0,80.6742,80.7038,80.5854,80.6742,9863.0
2023-11-09 13:45:00,81.78,81.82,81.7,81.76,6781.0,80.7038,80.7433,80.6249,80.6841,6781.0
2023-11-09 13:50:00,81.76,81.77,81.57,81.58,10503.0,80.6841,80.6939,80.4966,80.5064,10503.0
2023-11-09 13:55:00,81.62,81.69,81.53,81.64,4835.0,80.5459,80.615,80.4571,80.5656,4835.0
2023-11-09 14:00:00,81.62,81.62,81.36,81.4,16423.0,80.5459,80.5459,80.2893,80.3288,16423.0
2023-11-09 14:05:00,81.39,81.47,81.26,81.47,14929.0,80.3189,80.3979,80.1906,80.3979,14929.0
2023-11-09 14:10:00,81.43,81.44,81.24,81.26,7558.0,80.3584,80.3683,80.1709,80.1906,7558.0
2023-11-09 14:15:00,81.27,81.29,81.06,81.08,13470.0,80.2005,80.2203,79.9933,80.013,13470.0
2023-11-09 14:20:00,81.14,81.36,81.13,81.31,11990.0,80.0722,80.2893,80.0624,80.24,11990.0
2023-11-09 14:25:00,81.27,81.37,81.23,81.25,4406.0,80.2005,80.2992,80.161,80.1808,4406.0
2023-11-09 14:30:00,81.25,81.28,81.18,81.2,3927.0,80.1808,80.2104,80.1117,80.1314,3927.0
2023-11-09 14:35:00,81.18,81.2,81.0,81.16,12134.0,80.1117,80.1314,79.9341,80.092,12134.0
2023-11-09 14:40:00,81.15,81.16,80.75,80.75,11188.0,80.0821,80.092,79.6874,79.6874,11188.0
2023-11-09 14:45:00,80.79,80.94,80.76,80.92,10575.0,79.7268,79.8749,79.6972,79.8551,10575.0
2023-11-09 14:50:00,80.9,80.92,80.74,80.76,13676.0,79.8354,79.8551,79.6775,79.6972,13676.0
2023-11-09 14:55:00,80.77,80.86,80.69,80.72,9415.0,79.7071,79.7959,79.6282,79.6578,9415.0
2023-11-09 15:00:00,80.73,80.78,80.6,80.71,13548.0,79.6676,79.717,79.5393,79.6479,13548.0
2023-11-09 15:05:00,80.71,80.95,80.7,80.92,14407.0,79.6479,79.8847,79.638,79.8551,14407.0
2023-11-09 15:10:00,80.91,80.96,80.85,80.93,16824.0,79.8453,79.8946,79.786,79.865,16824.0
2023-11-09 15:15:00,80.91,80.98,80.86,80.93,13137.0,79.8453,79.9143,79.7959,79.865,13137.0
2023-11-09 15:20:00,80.94,80.95,80.8,80.86,12817.0,79.8749,79.8847,79.7367,79.7959,12817.0
2023-11-09 15:25:00,80.84,80.84,80.67,80.72,13893.0,79.7762,79.7762,79.6084,79.6578,13893.0
2023-11-09 15:30:00,80.72,80.9,80.72,80.9,23500.0,79.6578,79.8354,79.6578,79.8354,23500.0
2023-11-09 15:35:00,80.9,81.03,80.85,80.95,26095.0,79.8354,79.9637,79.786,79.8847,26095.0
2023-11-09 15:40:00,80.95,81.01,80.88,80.89,22839.0,79.8847,79.9439,79.8157,79.8255,22839.0
2023-11-09 15:45:00,80.89,80.99,80.85,80.95,41633.0,79.8255,79.9242,79.786,79.8847,41633.0
2023-11-09 15:50:00,80.97,81.11,80.93,80.95,56694.0,79.9045,80.0426,79.865,79.8847,56694.0
2023-11-09 15:55:00,80.94,80.99,80.88,80.91,124348.0,79.8749,79.9242,79.8157,79.8453,124348.0
2023-11-10 09:30:00,81.51,81.68,80.6,80.68,30231.0,80.4374,80.6051,79.5393,79.6183,30231.0
2023-11-10 09:35:00,80.85,81.15,80.68,81.15,16063.0,79.786,80.0821,79.6183,80.0821,16063.0
2023-11-10 09:40:00,81.32,81.47,81.04,81.45,13069.0,80.2499,80.3979,79.9735,80.3781,13069.0
2023-11-10 09:45:00,81.45,81.73,81.29,81.53,16085.0,80.3781,80.6545,80.2203,80.4571,16085.0
2023-11-10 09:50:00,81.53,81.72,81.32,81.67,8217.0,80.4571,80.6446,80.2499,80.5953,8217.0
2023-11-10 09:55:00,81.67,81.79,81.42,81.79,16093.0,80.5953,80.7137,80.3485,80.7137,16093.0
2023-11-10 10:00:00,81.6,81.83,81.43,81.65,61562.0,80.5262,80.7531,80.3584,80.5755,61562.0
2023-11-10 10:05:00,81.62,81.62,81.37,81.38,25986.0,80.5459,80.5459,80.2992,80.3091,25986.0
2023-11-10 10:10:00,81.28,81.62,81.28,81.47,10110.0,80.2104,80.5459,80.2104,80.3979,10110.0
2023-11-10 10:15:00,81.42,81.49,81.31,81.4,9400.0,80.3485,80.4176,80.24,80.3288,9400.0
2023-11-10 10:20:00,81.38,81.52,81.29,81.48,15846.0,80.3091,80.4472,80.2203,80.4078,15846.0
2023-11-10 10:25:00,81.47,81.53,81.21,81.3,14227.0,80.3979,80.4571,80.1413,80.2301,14227.0
2023-11-10 10:30:00,81.28,81.33,81.19,81.27,12491.0,80.2104,80.2597,80.1216,80.2005,12491.0
2023-11-10 10:35:00,81.26,81.45,81.26,81.37,12527.0,80.1906,80.3781,80.1906,80.2992,12527.0
2023-11-10 10:40:00,81.39,81.47,81.34,81.45,6326.0,80.3189,80.3979,80.2696,80.3781,6326.0
2023-11-10 10:45:00,81.44,81.54,81.4,81.46,5860.0,80.3683,80.467,80.3288,80.388,5860.0
2023-11-10 10:50:00,81.43,81.53,81.39,81.39,5761.0,80.3584,80.4571,80.3189,80.3189,5761.0
2023-11-10 10:55:00,81.38,81.47,81.3,81.47,8367.0,80.3091,80.3979,80.2301,80.3979,8367.0
2023-11-10 11:00:00,81.47,81.57,81.46,81.56,6503.0,80.3979,80.4966,80.388,80.4867,6503.0
2023-11-10 11:05:00,81.55,81.73,81.54,81.68,3479.0,80.4768,80.6545,80.467,80.6051,3479.0
2023-11-10 11:10:00,81.62,81.7,81.55,81.68,10133.0,80.5459,80.6249,80.4768,80.6051,10133.0
2023-11-10 11:15:00,81.72,81.89,81.7,81.82,11084.0,80.6446,80.8124,80.6249,80.7433,11084.0
2023-11-10 11:20:00,81.81,81.81,81.67,81.69,17172.0,80.7334,80.7334,80.5953,80.615,17172.0
2023-11-10 11:25:00,81.68,81.7,81.55,81.66,8796.0,80.6051,80.6249,80.4768,80.5854,8796.0
2023-11-10 11:30:00,81.66,81.77,81.66,81.72,5263.0,80.5854,80.6939,80.5854,80.6446,5263.0
2023-11-10 11:35:00,81.71,81.81,81.65,81.67,18816.0,80.6347,80.7334,80.5755,80.5953,18816.0
2023-11-10 11:40:00,81.7,81.76,81.63,81.74,4750.0,80.6249,80.6841,80.5558,80.6643,4750.0
2023-11-10 11:45:00,81.76,81.76,81.64,81.65,8108.0,80.6841,80.6841,80.5656,80.5755,8108.0
2023-11-10 11:50:00,81.59,81.73,81.58,81.67,9912.0,80.5163,80.6545,80.5064,80.5953,9912.0
2023-11-10 11:55:00,81.64,81.66,81.58,81.6,5056.0,80.5656,80.5854,80.5064,80.5262,5056.0
2023-11-10 12:00:00,81.56,81.87,81.55,81.8,9136.0,80.4867,80.7926,80.4768,80.7235,9136.0
2023-11-10 12:05:00,81.82,81.85,81.72,81.74,6748.0,80.7433,80.7729,80.6446,80.6643,6748.0
2023-11-10 12:10:00,81.74,81.79,81.7,81.71,4245.0,80.6643,80.7137,80.6249,80.6347,4245.0
2023-11-10 12:15:00,81.73,81.84,81.72,81.82,4258.0,80.6545,80.763,80.6446,80.7433,4258.0
2023-11-10 12:20:00,81.85,81.91,81.85,81.9,2411.0,80.7729,80.8321,80.7729,80.8222,2411.0
2023-11-10 12:25:00,81.9,81.91,81.85,81.9,1797.0,80.8222,80.8321,80.7729,80.8222,1797.0
2023-11-10 12:30:00,81.88,82.2,81.87,82.2,13863.0,80.8025,81.1183,80.7926,81.1183,13863.0
2023-11-10 12:35:00,82.19,82.29,82.19,82.22,13688.0,81.1084,81.2071,81.1084,81.138,13688.0
2023-11-10 12:40:00,82.24,82.24,82.14,82.19,13612.0,81.1578,81.1578,81.0591,81.1084,13612.0
2023-11-10 12:45:00,82.16,82.23,82.13,82.16,2708.0,81.0788,81.1479,81.0492,81.0788,2708.0
2023-11-10 12:50:00,82.17,82.26,82.12,82.23,6215.0,81.0887,81.1775,81.0393,81.1479,6215.0
2023-11-10 12:55:00,82.21,82.23,82.02,82.08,5943.0,81.1281,81.1479,80.9406,80.9999,5943.0
2023-11-10 13:00:00,82.08,82.27,82.07,82.25,7946.0,80.9999,81.1874,80.99,81.1676,7946.0
2023-11-10 13:05:00,82.2,82.22,82.08,82.09,9643.0,81.1183,81.138,80.9999,81.0097,9643.0
2023-11-10 13:10:00,82.09,82.11,82.03,82.08,6965.0,81.0097,81.0295,80.9505,80.9999,6965.0
2023-11-10 13:15:00,82.09,82.09,81.97,82.01,8359.0,81.0097,81.0097,80.8913,80.9308,8359.0
2023-11-10 13:20:00,82.03,82.2,81.98,82.2,15826.0,80.9505,81.1183,80.9012,81.1183,15826.0
2023-11-10 13:25:00,82.18,82.42,82.16,82.3,7038.0,81.0985,81.3354,81.0788,81.217,7038.0
2023-11-10 13:30:00,82.34,82.43,82.31,82.31,6425.0,81.2564,81.3453,81.2268,81.2268,6425.0
2023-11-10 13:35:00,82.32,82.33,82.27,82.32,10894.0,81.2367,81.2466,81.1874,81.2367,10894.0
2023-11-10 13:40:00,82.31,82.35,82.3,82.34,4205.0,81.2268,81.2663,81.217,81.2564,4205.0
2023-11-10 13:45:00,82.33,82.48,82.32,82.42,14498.0,81.2466,81.3946,81.2367,81.3354,14498.0
2023-11-10 13:50:00,82.35,82.37,82.27,82.3,5044.0,81.2663,81.286,81.1874,81.217,5044.0
2023-11-10 13:55:00,82.28,82.34,82.25,82.33,5088.0,81.1972,81.2564,81.1676,81.2466,5088.0
2023-11-10 14:00:00,82.3,82.32,82.22,82.26,15568.0,81.217,81.2367,81.138,81.1775,15568.0
2023-11-10 14:05:00,82.27,82.35,82.24,82.29,35795.0,81.1874,81.2663,81.1578,81.2071,35795.0
2023-11-10 14:10:00,82.3,82.45,82.29,82.35,8619.0,81.217,81.365,81.2071,81.2663,8619.0
2023-11-10 14:15:00,82.36,82.37,82.25,82.26,7135.0,81.2762,81.286,81.1676,81.1775,7135.0
2023-11-10 14:20:00,82.26,82.35,82.22,82.33,14586.0,81.1775,81.2663,81.138,81.2466,14586.0
2023-11-10 14:25:00,82.34,82.4,82.31,82.34,21480.0,81.2564,81.3156,81.2268,81.2564,21480.0
2023-11-10 14:30:00,82.34,82.36,82.29,82.33,7183.0,81.2564,81.2762,81.2071,81.2466,7183.0
2023-11-10 14:35:00,82.33,82.34,82.24,82.29,10188.0,81.2466,81.2564,81.1578,81.2071,10188.0
2023-11-10 14:40:00,82.28,82.28,82.22,82.23,13962.0,81.1972,81.1972,81.138,81.1479,13962.0
2023-11-10 14:45:00,82.22,82.41,82.21,82.34,24787.0,81.138,81.3255,81.1281,81.2564,24787.0
2023-11-10 14:50:00,82.32,82.42,82.28,82.41,21849.0,81.2367,81.3354,81.1972,81.3255,21849.0
2023-11-10 14:55:00,82.39,82.47,82.31,82.33,15657.0,81.3058,81.3847,81.2268,81.2466,15657.0
2023-11-10 15:00:00,82.32,82.39,82.31,82.34,8972.0,81.2367,81.3058,81.2268,81.2564,8972.0
2023-11-10 15:05:00,82.35,82.39,82.31,82.36,8757.0,81.2663,81.3058,81.2268,81.2762,8757.0
2023-11-10 15:10:00,82.34,82.34,82.27,82.31,8954.0,81.2564,81.2564,81.1874,81.2268,8954.0
2023-11-10 15:15:00,82.31,82.32,82.23,82.32,11135.0,81.2268,81.2367,81.1479,81.2367,11135.0
2023-11-10 15:20:00,82.32,82.32,82.19,82.2,10292.0,81.2367,81.2367,81.1084,81.1183,10292.0
2023-11-10 15:25:00,82.19,82.37,82.18,82.34,17762.0,81.1084,81.286,81.0985,81.2564,17762.0
2023-11-10 15:30:00,82.34,82.42,82.31,82.39,18913.0,81.2564,81.3354,81.2268,81.3058,18913.0
2023-11-10 15:35:00,82.4,82.47,82.35,82.4,28038.0,81.3156,81.3847,81.2663,81.3156,28038.0
2023-11-10 15:40:00,82.41,82.63,82.39,82.63,37610.0,81.3255,81.5426,81.3058,81.5426,37610.0
2023-11-10 15:45:00,82.62,82.65,82.51,82.53,70083.0,81.5328,81.5624,81.4242,81.4439,70083.0
2023-11-10 15:50:00,82.52,82.57,82.33,82.34,73168.0,81.4341,81.4834,81.2466,81.2564,73168.0
2023-11-10 15:55:00,82.35,82.4,82.28,82.36,155562.0,81.2663,81.3156,81.1972,81.2762,155562.0
2023-11-13 09:30:00,81.62,82.19,81.6,82.19,21760.0,80.5459,81.1084,80.5262,81.1084,21760.0
2023-11-13 09:35:00,82.02,82.12,81.88,81.93,3398.0,80.9406,81.0393,80.8025,80.8518,3398.0
2023-11-13 09:40:00,81.9,82.22,81.9,81.9,7884.0,80.8222,81.138,80.8222,80.8222,7884.0
2023-11-13 09:45:00,81.93,81.93,81.76,81.76,6281.0,80.8518,80.8518,80.6841,80.6841,6281.0
2023-11-13 09:50:00,81.81,81.95,81.63,81.63,6319.0,80.7334,80.8716,80.5558,80.5558,6319.0
2023-11-13 09:55:00,81.63,81.63,81.27,81.32,9790.0,80.5558,80.5558,80.2005,80.2499,9790.0
2023-11-13 10:00:00,81.25,81.32,81.0,81.28,11224.0,80.1808,80.2499,79.9341,80.2104,11224.0
2023-11-13 10:05:00,81.27,81.45,81.21,81.34,5257.0,80.2005,80.3781,80.1413,80.2696,5257.0
2023-11-13 10:10:00,81.36,81.53,81.21,81.53,10226.0,80.2893,80.4571,80.1413,80.4571,10226.0
2023-11-13 10:15:00,81.42,81.64,81.33,81.59,3234.0,80.3485,80.5656,80.2597,80.5163,3234.0
2023-11-13 10:20:00,81.61,81.65,81.57,81.6,4265.0,80.536,80.5755,80.4966,80.5262,4265.0
2023-11-13 10:25:00,81.61,81.61,81.43,81.51,15269.0,80.536,80.536,80.3584,80.4374,15269.0
2023-11-13 10:30:00,81.5,81.59,81.41,81.5,14297.0,80.4275,80.5163,80.3387,80.4275,14297.0
2023-11-13 10:35:00,81.55,81.55,81.44,81.48,6611.0,80.4768,80.4768,80.3683,80.4078,6611.0
2023-11-13 10:40:00,81.48,81.7,81.48,81.67,4612.0,80.4078,80.6249,80.4078,80.5953,4612.0
2023-11-13 10:45:00,81.63,81.74,81.63,81.73,7490.0,80.5558,80.6643,80.5558,80.6545,7490.0
2023-11-13 10:50:00,81.66,81.84,81.66,81.8,3127.0,80.5854,80.763,80.5854,80.7235,3127.0
2023-11-13 10:55:00,81.84,81.87,81.7,81.87,4686.0,80.763,80.7926,80.6249,80.7926,4686.0
2023-11-13 11:00:00,81.9,81.99,81.9,81.91,4068.0,80.8222,80.911,80.8222,80.8321,4068.0
2023-11-13 11:05:00,81.78,81.81,81.73,81.75,3184.0,80.7038,80.7334,80.6545,80.6742,3184.0
2023-11-13 11:10:00,81.7,81.82,81.66,81.78,3615.0,80.6249,80.7433,80.5854,80.7038,3615.0
2023-11-13 11:15:00,81.78,81.86,81.69,81.78,6908.0,80.7038,80.7828,80.615,80.7038,6908.0
2023-11-13 11:20:00,81.75,81.9,81.75,81.9,3825.0,80.6742,80.8222,80.6742,80.8222,3825.0
2023-11-13 11:25:00,81.9,82.12,81.9,82.12,1672.0,80.8222,81.0393,80.8222,81.0393,1672.0
2023-11-13 11:30:00,82.12,82.19,82.07,82.14,5157.0,81.0393,81.1084,80.99,81.0591,5157.0
2023-11-13 11:35:00,82.12,82.12,81.95,82.02,4150.0,81.0393,81.0393,80.8716,80.9406,4150.0
2023-11-13 11:40:00,82.0,82.07,81.96,82.06,6892.0,80.9209,80.99,80.8814,80.9801,6892.0
2023-11-13 11:45:00,82.04,82.13,82.03,82.07,3855.0,80.9604,81.0492,80.9505,80.99,3855.0
2023-11-13 11:50:00,82.08,82.09,82.04,82.06,3270.0,80.9999,81.0097,80.9604,80.9801,3270.0
2023-11-13 11:55:00,82.05,82.1,82.01,82.05,13945.0,80.9703,81.0196,80.9308,80.9703,13945.0
2023-11-13 12:00:00,82.07,82.13,82.06,82.06,12730.0,80.99,81.0492,80.9801,80.9801,12730.0
2023-11-13 12:05:00,82.05,82.1,82.01,82.06,3084.0,80.9703,81.0196,80.9308,80.9801,3084.0
2023-11-13 12:10:00,82.05,82.07,81.92,82.02,3479.0,80.9703,80.99,80.842,80.9406,3479.0
2023-11-13 12:15:00,82.0,82.09,81.99,82.0,3945.0,80.9209,81.0097,80.911,80.9209,3945.0
2023-11-13 12:20:00,81.99,82.11,81.96,82.1,4029.0,80.911,81.0295,80.8814,81.0196,4029.0
2023-11-13 12:25:00,82.08,82.13,82.02,82.05,3051.0,80.9999,81.0492,80.9406,80.9703,3051.0
2023-11-13 12:30:00,82.05,82.22,82.03,82.2,3786.0,80.9703,81.138,80.9505,81.1183,3786.0
2023-11-13 12:35:00,82.22,82.22,82.06,82.15,2031.0,81.138,81.138,80.9801,81.0689,2031.0
2023-11-13 12:40:00,82.16,82.17,82.1,82.13,2669.0,81.0788,81.0887,81.0196,81.0492,2669.0
2023-11-13 12:45:00,82.12,82.13,81.99,82.08,6694.0,81.0393,81.0492,80.911,80.9999,6694.0
2023-11-13 12:50:00,82.07,82.19,82.07,82.18,3561.0,80.99,81.1084,80.99,81.0985,3561.0
2023-11-13 12:55:00,82.17,82.22,82.14,82.22,3331.0,81.0887,81.138,81.0591,81.138,3331.0
2023-11-13 13:00:00,82.2,82.28,82.17,82.25,2761.0,81.1183,81.1972,81.0887,81.1676,2761.0
2023-11-13 13:05:00,82.24,82.24,82.13,82.17,2772.0,81.1578,81.1578,81.0492,81.0887,2772.0
2023-11-13 13:10:00,82.16,82.27,82.15,82.26,5690.0,81.0788,81.1874,81.0689,81.1775,5690.0
2023-11-13 13:15:00,82.24,82.27,82.22,82.26,5484.0,81.1578,81.1874,81.138,81.1775,5484.0
2023-11-13 13:20:00,82.26,82.29,82.18,82.28,3279.0,81.1775,81.2071,81.0985,81.1972,3279.0
2023-11-13 13:25:00,82.27,82.31,82.17,82.17,3272.0,81.1874,81.2268,81.0887,81.0887,3272.0
2023-11-13 13:30:00,82.15,82.25,82.15,82.19,2744.0,81.0689,81.1676,81.0689,81.1084,2744.0
2023-11-13 13:35:00,82.2,82.23,82.17,82.23,3992.0,81.1183,81.1479,81.0887,81.1479,3992.0
2023-11-13 13:40:00,82.22,82.3,82.19,82.27,3800.0,81.138,81.217,81.1084,81.1874,3800.0
2023-11-13 13:45:00,82.27,82.43,82.25,82.35,21034.0,81.1874,81.3453,81.1676,81.2663,21034.0
2023-11-13 13:50:00,82.38,82.39,82.22,82.23,4890.0,81.2959,81.3058,81.138,81.1479,4890.0
2023-11-13 13:55:00,82.24,82.24,82.21,82.24,2203.0,81.1578,81.1578,81.1281,81.1578,2203.0
2023-11-13 14:00:00,82.24,82.31,82.24,82.29,3563.0,81.1578,81.2268,81.1578,81.2071,3563.0
2023-11-13 14:05:00,82.28,82.3,82.27,82.29,2538.0,81.1972,81.217,81.1874,81.2071,2538.0
2023-11-13 14:10:00,82.28,82.34,82.23,82.32,5500.0,81.1972,81.2564,81.1479,81.2367,5500.0
2023-11-13 14:15:00,82.31,82.34,82.26,82.27,3954.0,81.2268,81.2564,81.1775,81.1874,3954.0
2023-11-13 14:20:00,82.24,82.37,82.22,82.34,7278.0,81.1578,81.286,81.138,81.2564,7278.0
2023-11-13 14:25:00,82.33,82.41,82.27,82.4,5764.0,81.2466,81.3255,81.1874,81.3156,5764.0
2023-11-13 14:30:00,82.42,82.42,82.35,82.42,4731.0,81.3354,81.3354,81.2663,81.3354,4731.0
2023-11-13 14:35:00,82.4,82.51,82.4,82.41,9181.0,81.3156,81.4242,81.3156,81.3255,9181.0
2023-11-13 14:40:00,82.38,82.49,82.34,82.44,5572.0,81.2959,81.4045,81.2564,81.3551,5572.0
2023-11-13 14:45:00,82.42,82.51,82.33,82.39,21591.0,81.3354,81.4242,81.2466,81.3058,21591.0
2023-11-13 14:50:00,82.35,82.38,82.3,82.33,5674.0,81.2663,81.2959,81.217,81.2466,5674.0
2023-11-13 14:55:00,82.34,82.42,82.32,82.39,9506.0,81.2564,81.3354,81.2367,81.3058,9506.0
2023-11-13 15:00:00,82.34,82.43,82.34,82.43,5259.0,81.2564,81.3453,81.2564,81.3453,5259.0
2023-11-13 15:05:00,82.42,82.42,82.32,82.37,6893.0,81.3354,81.3354,81.2367,81.286,6893.0
2023-11-13 15:10:00,82.34,82.37,82.3,82.35,5720.0,81.2564,81.286,81.217,81.2663,5720.0
2023-11-13 15:15:00,82.31,82.45,82.29,82.4,14228.0,81.2268,81.365,81.2071,81.3156,14228.0
2023-11-13 15:20:00,82.4,82.47,82.37,82.46,9406.0,81.3156,81.3847,81.286,81.3749,9406.0
2023-11-13 15:25:00,82.47,82.53,82.43,82.52,14795.0,81.3847,81.4439,81.3453,81.4341,14795.0
2023-11-13 15:30:00,82.51,82.54,82.38,82.4,16153.0,81.4242,81.4538,81.2959,81.3156,16153.0
2023-11-13 15:35:00,82.39,82.41,82.35,82.41,12236.0,81.3058,81.3255,81.2663,81.3255,12236.0
2023-11-13 15:40:00,82.41,82.41,82.31,82.36,19708.0,81.3255,81.3255,81.2268,81.2762,19708.0
2023-11-13 15:45:00,82.36,82.43,82.31,82.38,28027.0,81.2762,81.3453,81.2268,81.2959,28027.0
2023-11-13 15:50:00,82.37,82.37,82.14,82.23,48088.0,81.286,81.286,81.0591,81.1479,48088.0
2023-11-13 15:55:00,82.23,82.24,82.03,82.03,136614.0,81.1479,81.1578,80.9505,80.9505,136614.0
2023-11-14 09:30:00,85.39,86.3,85.3,86.06,91293.0,84.2663,85.1643,84.1775,84.9275,91293.0
2023-11-14 09:35:00,86.19,86.43,85.91,86.14,48916.0,85.0558,85.2926,84.7795,85.0064,48916.0
2023-11-14 09:40:00,86.1,86.94,85.94,86.8,70817.0,84.967,85.7959,84.8091,85.6577,70817.0
2023-11-14 09:45:00,86.75,87.4,86.64,87.12,59577.0,85.6084,86.2498,85.4999,85.9735,59577.0
2023-11-14 09:50:00,87.07,87.38,86.9,87.08,33956.0,85.9242,86.2301,85.7564,85.9341,33956.0
2023-11-14 09:55:00,87.07,87.17,86.8,87.09,59839.0,85.9242,86.0229,85.6577,85.9439,59839.0
2023-11-14 10:00:00,87.12,88.18,87.12,87.76,60358.0,85.9735,87.0196,85.9735,86.6051,60358.0
2023-11-14 10:05:00,87.8,88.02,87.19,87.45,25187.0,86.6446,86.8617,86.0426,86.2992,25187.0
2023-11-14 10:10:00,87.49,87.63,87.33,87.54,27595.0,86.3387,86.4768,86.1808,86.388,27595.0
2023-11-14 10:15:00,87.52,87.88,87.44,87.83,41520.0,86.3683,86.7235,86.2893,86.6742,41520.0
2023-11-14 10:20:00,87.83,88.13,87.73,88.01,39001.0,86.6742,86.9702,86.5755,86.8518,39001.0
2023-11-14 10:25:00,87.99,88.34,87.92,88.3,49415.0,86.8321,87.1775,86.763,87.138,49415.0
2023-11-14 10:30:00,88.29,88.57,88.28,88.47,24872.0,87.1281,87.4045,87.1183,87.3058,24872.0
2023-11-14 10:35:00,88.47,88.53,88.13,88.3,32850.0,87.3058,87.365,86.9702,87.138,32850.0
2023-11-14 10:40:00,88.33,88.48,88.22,88.47,27767.0,87.1676,87.3156,87.0591,87.3058,27767.0
2023-11-14 10:45:00,88.46,88.62,88.32,88.47,24682.0,87.2959,87.4538,87.1577,87.3058,24682.0
2023-11-14 10:50:00,88.46,88.47,88.27,88.31,52776.0,87.2959,87.3058,87.1084,87.1479,52776.0
2023-11-14 10:55:00,88.31,88.52,88.29,88.36,27314.0,87.1479,87.3551,87.1281,87.1972,27314.0
2023-11-14 11:00:00,88.36,88.59,88.35,88.42,23165.0,87.1972,87.4242,87.1873,87.2564,23165.0
2023-11-14 11:05:00,88.38,88.4,88.08,88.36,23932.0,87.217,87.2367,86.9209,87.1972,23932.0
2023-11-14 11:10:00,88.38,88.67,88.37,88.53,69006.0,87.217,87.5031,87.2071,87.365,69006.0
2023-11-14 11:15:00,88.51,88.52,88.37,88.41,13768.0,87.3452,87.3551,87.2071,87.2466,13768.0
2023-11-14 11:20:00,88.35,88.56,88.25,88.55,12144.0,87.1873,87.3946,87.0887,87.3847,12144.0
2023-11-14 11:25:00,88.51,88.64,88.36,88.54,16477.0,87.3452,87.4735,87.1972,87.3748,16477.0
2023-11-14 11:30:00,88.53,88.69,88.53,88.63,15243.0,87.365,87.5229,87.365,87.4637,15243.0
2023-11-14 11:35:00,88.66,88.71,88.54,88.7,14790.0,87.4933,87.5426,87.3748,87.5327,14790.0
2023-11-14 11:40:00,88.7,88.71,88.53,88.61,5863.0,87.5327,87.5426,87.365,87.4439,5863.0
2023-11-14 11:45:00,88.61,88.74,88.54,88.58,13706.0,87.4439,87.5722,87.3748,87.4143,13706.0
2023-11-14 11:50:00,88.61,88.69,88.46,88.61,5460.0,87.4439,87.5229,87.2959,87.4439,5460.0
2023-11-14 11:55:00,88.6,88.64,88.41,88.61,8960.0,87.4341,87.4735,87.2466,87.4439,8960.0
2023-11-14 12:00:00,88.59,88.67,88.48,88.52,10942.0,87.4242,87.5031,87.3156,87.3551,10942.0
2023-11-14 12:05:00,88.5,88.52,88.13,88.17,10178.0,87.3354,87.3551,86.9702,87.0097,10178.0
2023-11-14 12:10:00,88.18,88.32,88.16,88.29,29346.0,87.0196,87.1577,86.9998,87.1281,29346.0
2023-11-14 12:15:00,88.29,88.39,88.25,88.32,4420.0,87.1281,87.2268,87.0887,87.1577,4420.0
2023-11-14 12:20:00,88.3,88.57,88.16,88.48,18333.0,87.138,87.4045,86.9998,87.3156,18333.0
2023-11-14 12:25:00,88.45,88.6,88.41,88.54,8093.0,87.286,87.4341,87.2466,87.3748,8093.0
2023-11-14 12:30:00,88.56,88.71,88.53,88.67,5232.0,87.3946,87.5426,87.365,87.5031,5232.0
2023-11-14 12:35:00,88.66,88.68,88.54,88.66,17527.0,87.4933,87.513,87.3748,87.4933,17527.0
2023-11-14 12:40:00,88.61,88.75,88.6,88.63,4737.0,87.4439,87.5821,87.4341,87.4637,4737.0
2023-11-14 12:45:00,88.7,88.7,88.61,88.64,17737.0,87.5327,87.5327,87.4439,87.4735,17737.0
2023-11-14 12:50:00,88.65,88.65,88.44,88.5,10210.0,87.4834,87.4834,87.2762,87.3354,10210.0
2023-11-14 12:55:00,88.49,88.49,88.35,88.35,4020.0,87.3255,87.3255,87.1873,87.1873,4020.0
2023-11-14 13:00:00,88.33,88.46,88.32,88.45,6837.0,87.1676,87.2959,87.1577,87.286,6837.0
2023-11-14 13:05:00,88.47,88.59,88.44,88.56,6484.0,87.3058,87.4242,87.2762,87.3946,6484.0
2023-11-14 13:10:00,88.56,88.57,88.36,88.37,53552.0,87.3946,87.4045,87.1972,87.2071,53552.0
2023-11-14 13:15:00,88.35,88.38,88.22,88.34,12256.0,87.1873,87.217,87.0591,87.1775,12256.0
2023-11-14 13:20:00,88.27,88.34,88.21,88.28,12370.0,87.1084,87.1775,87.0492,87.1183,12370.0
2023-11-14 13:25:00,88.32,88.33,88.27,88.32,5307.0,87.1577,87.1676,87.1084,87.1577,5307.0
2023-11-14 13:30:00,88.33,88.57,88.33,88.38,7671.0,87.1676,87.4045,87.1676,87.217,7671.0
2023-11-14 13:35:00,88.36,88.53,88.32,88.48,8536.0,87.1972,87.365,87.1577,87.3156,8536.0
2023-11-14 13:40:00,88.5,88.5,88.36,88.46,10511.0,87.3354,87.3354,87.1972,87.2959,10511.0
2023-11-14 13:45:00,88.46,88.49,88.44,88.45,2537.0,87.2959,87.3255,87.2762,87.286,2537.0
2023-11-14 13:50:00,88.44,88.49,88.31,88.33,7175.0,87.2762,87.3255,87.1479,87.1676,7175.0
2023-11-14 13:55:00,88.33,88.41,88.21,88.21,9647.0,87.1676,87.2466,87.0492,87.0492,9647.0
2023-11-14 14:00:00,88.17,88.22,88.12,88.22,6413.0,87.0097,87.0591,86.9604,87.0591,6413.0
2023-11-14 14:05:00,88.21,88.21,87.97,88.12,10648.0,87.0492,87.0492,86.8123,86.9604,10648.0
2023-11-14 14:10:00,88.1,88.13,88.03,88.1,13471.0,86.9406,86.9702,86.8716,86.9406,13471.0
2023-11-14 14:15:00,88.1,88.12,88.03,88.05,6654.0,86.9406,86.9604,86.8716,86.8913,6654.0
2023-11-14 14:20:00,88.03,88.14,87.91,88.14,12274.0,86.8716,86.9801,86.7531,86.9801,12274.0
2023-11-14 14:25:00,88.16,88.29,88.14,88.26,10924.0,86.9998,87.1281,86.9801,87.0985,10924.0
2023-11-14 14:30:00,88.29,88.42,88.25,88.36,10630.0,87.1281,87.2564,87.0887,87.1972,10630.0
2023-11-14 14:35:00,88.37,88.39,88.32,88.34,7102.0,87.2071,87.2268,87.1577,87.1775,7102.0
2023-11-14 14:40:00,88.35,88.35,88.21,88.23,11199.0,87.1873,87.1873,87.0492,87.0689,11199.0
2023-11-14 14:45:00,88.24,88.29,88.13,88.19,4434.0,87.0788,87.1281,86.9702,87.0295,4434.0
2023-11-14 14:50:00,88.18,88.21,88.05,88.07,6760.0,87.0196,87.0492,86.8913,86.911,6760.0
2023-11-14 14:55:00,88.09,88.13,88.0,88.06,6305.0,86.9308,86.9702,86.842,86.9012,6305.0
2023-11-14 15:00:00,88.08,88.1,87.94,87.95,8034.0,86.9209,86.9406,86.7827,86.7926,8034.0
2023-11-14 15:05:00,87.92,88.02,87.86,87.93,12833.0,86.763,86.8617,86.7038,86.7729,12833.0
2023-11-14 15:10:00,87.92,87.95,87.85,87.94,9632.0,86.763,86.7926,86.6939,86.7827,9632.0
2023-11-14 15:15:00,87.98,88.07,87.94,88.01,22347.0,86.8222,86.911,86.7827,86.8518,22347.0
2023-11-14 15:20:00,88.0,88.06,87.92,87.97,13673.0,86.842,86.9012,86.763,86.8123,13673.0
2023-11-14 15:25:00,87.95,88.18,87.92,88.17,24941.0,86.7926,87.0196,86.763,87.0097,24941.0
2023-11-14 15:30:00,88.17,88.18,88.07,88.15,24467.0,87.0097,87.0196,86.911,86.99,24467.0
2023-11-14 15:35:00,88.16,88.22,88.05,88.17,15233.0,86.9998,87.0591,86.8913,87.0097,15233.0
2023-11-14 15:40:00,88.16,88.27,88.13,88.24,25856.0,86.9998,87.1084,86.9702,87.0788,25856.0
2023-11-14 15:45:00,88.24,88.25,88.01,88.01,55257.0,87.0788,87.0887,86.8518,86.8518,55257.0
2023-11-14 15:50:00,87.99,88.0,87.7,87.82,87996.0,86.8321,86.842,86.5459,86.6643,87996.0
2023-11-14 15:55:00,87.85,87.92,87.67,87.85,154124.0,86.6939,86.763,86.5163,86.6939,154124.0
2023-11-15 09:30:00,87.51,87.89,87.34,87.84,41375.0,86.3584,86.7334,86.1906,86.6841,41375.0
2023-11-15 09:35:00,87.84,88.17,87.84,87.91,24348.0,86.6841,87.0097,86.6841,86.7531,24348.0
2023-11-15 09:40:00,87.82,88.01,87.65,87.71,18602.0,86.6643,86.8518,86.4966,86.5558,18602.0
2023-11-15 09:45:00,87.8,88.25,87.64,88.19,19673.0,86.6446,87.0887,86.4867,87.0295,19673.0
2023-11-15 09:50:00,88.17,88.23,87.88,87.98,7718.0,87.0097,87.0689,86.7235,86.8222,7718.0
2023-11-15 09:55:00,87.98,88.01,87.6,87.82,11411.0,86.8222,86.8518,86.4472,86.6643,11411.0
2023-11-15 10:00:00,87.83,88.15,87.75,87.93,14391.0,86.6742,86.99,86.5952,86.7729,14391.0
2023-11-15 10:05:00,87.98,88.34,87.97,88.34,13624.0,86.8222,87.1775,86.8123,87.1775,13624.0
2023-11-15 10:10:00,88.38,88.43,88.22,88.37,12533.0,87.217,87.2663,87.0591,87.2071,12533.0
2023-11-15 10:15:00,88.41,88.46,88.13,88.13,11609.0,87.2466,87.2959,86.9702,86.9702,11609.0
2023-11-15 10:20:00,88.13,88.27,87.87,88.25,32033.0,86.9702,87.1084,86.7137,87.0887,32033.0
2023-11-15 10:25:00,88.25,88.31,87.85,87.85,19347.0,87.0887,87.1479,86.6939,86.6939,19347.0
2023-11-15 10:30:00,87.87,88.13,87.87,88.12,26609.0,86.7137,86.9702,86.7137,86.9604,26609.0
2023-11-15 10:35:00,88.12,88.16,87.97,88.16,17694.0,86.9604,86.9998,86.8123,86.9998,17694.0
2023-11-15 10:40:00,88.23,88.25,88.07,88.17,16071.0,87.0689,87.0887,86.911,87.0097,16071.0
2023-11-15 10:45:00,88.19,88.25,88.07,88.18,23962.0,87.0295,87.0887,86.911,87.0196,23962.0
2023-11-15 10:50:00,88.21,88.53,88.21,88.52,8182.0,87.0492,87.365,87.0492,87.3551,8182.0
2023-11-15 10:55:00,88.55,88.56,88.26,88.26,8395.0,87.3847,87.3946,87.0985,87.0985,8395.0
2023-11-15 11:00:00,88.27,88.68,88.23,88.54,12983.0,87.1084,87.513,87.0689,87.3748,12983.0
2023-11-15 11:05:00,88.52,88.82,88.45,88.81,6887.0,87.3551,87.6512,87.286,87.6413,6887.0
2023-11-15 11:10:00,88.81,88.81,88.38,88.4,6806.0,87.6413,87.6413,87.217,87.2367,6806.0
2023-11-15 11:15:00,88.38,88.52,88.2,88.38,9428.0,87.217,87.3551,87.0393,87.217,9428.0
2023-11-15 11:20:00,88.38,88.48,88.31,88.47,6789.0,87.217,87.3156,87.1479,87.3058,6789.0
2023-11-15 11:25:00,88.45,88.58,88.37,88.56,14209.0,87.286,87.4143,87.2071,87.3946,14209.0
2023-11-15 11:30:00,88.55,88.64,88.47,88.63,6818.0,87.3847,87.4735,87.3058,87.4637,6818.0
2023-11-15 11:35:00,88.65,88.65,88.3,88.39,6859.0,87.4834,87.4834,87.138,87.2268,6859.0
2023-11-15 11:40:00,88.33,88.33,88.08,88.22,8394.0,87.1676,87.1676,86.9209,87.0591,8394.0
2023-11-15 11:45:00,88.22,88.42,88.18,88.38,14370.0,87.0591,87.2564,87.0196,87.217,14370.0
2023-11-15 11:50:00,88.39,88.43,88.19,88.36,7173.0,87.2268,87.2663,87.0295,87.1972,7173.0
2023-11-15 11:55:00,88.36,88.42,88.27,88.3,6101.0,87.1972,87.2564,87.1084,87.138,6101.0
2023-11-15 12:00:00,88.28,88.28,88.21,88.23,4786.0,87.1183,87.1183,87.0492,87.0689,4786.0
2023-11-15 12:05:00,88.21,88.32,88.15,88.19,9061.0,87.0492,87.1577,86.99,87.0295,9061.0
2023-11-15 12:10:00,88.19,88.27,88.14,88.24,8993.0,87.0295,87.1084,86.9801,87.0788,8993.0
2023-11-15 12:15:00,88.26,88.28,88.14,88.16,2814.0,87.0985,87.1183,86.9801,86.9998,2814.0
2023-11-15 12:20:00,88.15,88.33,88.13,88.33,6600.0,86.99,87.1676,86.9702,87.1676,6600.0
2023-11-15 12:25:00,88.33,88.39,88.29,88.37,3825.0,87.1676,87.2268,87.1281,87.2071,3825.0
2023-11-15 12:30:00,88.41,88.42,88.29,88.34,5463.0,87.2466,87.2564,87.1281,87.1775,5463.0
2023-11-15 12:35:00,88.33,88.47,88.33,88.41,4769.0,87.1676,87.3058,87.1676,87.2466,4769.0
2023-11-15 12:40:00,88.39,88.4,88.29,88.3,4172.0,87.2268,87.2367,87.1281,87.138,4172.0
2023-11-15 12:45:00,88.31,88.33,88.21,88.26,5396.0,87.1479,87.1676,87.0492,87.0985,5396.0
2023-11-15 12:50:00,88.26,88.29,88.19,88.28,9955.0,87.0985,87.1281,87.0295,87.1183,9955.0
2023-11-15 12:55:00,88.29,88.4,88.16,88.17,5664.0,87.1281,87.2367,86.9998,87.0097,5664.0
2023-11-15 13:00:00,88.15,88.21,88.02,88.09,9850.0,86.99,87.0492,86.8617,86.9308,9850.0
2023-11-15 13:05:00,88.09,88.11,87.87,87.98,8630.0,86.9308,86.9505,86.7137,86.8222,8630.0
2023-11-15 13:10:00,87.98,87.99,87.61,87.76,19837.0,86.8222,86.8321,86.4571,86.6051,19837.0
2023-11-15 13:15:00,87.77,87.79,87.64,87.79,7526.0,86.615,86.6347,86.4867,86.6347,7526.0
2023-11-15 13:20:00,87.81,87.89,87.75,87.89,8445.0,86.6545,86.7334,86.5952,86.7334,8445.0
2023-11-15 13:25:00,87.89,87.95,87.86,87.91,11784.0,86.7334,86.7926,86.7038,86.7531,11784.0
2023-11-15 13:30:00,87.91,88.04,87.9,88.03,5507.0,86.7531,86.8814,86.7433,86.8716,5507.0
2023-11-15 13:35:00,88.02,88.07,87.99,88.0,7718.0,86.8617,86.911,86.8321,86.842,7718.0
2023-11-15 13:40:00,88.0,88.06,87.94,87.95,5553.0,86.842,86.9012,86.7827,86.7926,5553.0
2023-11-15 13:45:00,87.95,87.96,87.84,87.85,8375.0,86.7926,86.8025,86.6841,86.6939,8375.0
2023-11-15 13:50:00,87.85,87.88,87.73,87.73,5667.0,86.6939,86.7235,86.5755,86.5755,5667.0
2023-11-15 13:55:00,87.7,87.71,87.61,87.64,8513.0,86.5459,86.5558,86.4571,86.4867,8513.0
2023-11-15 14:00:00,87.66,87.68,87.54,87.61,12494.0,86.5064,86.5262,86.388,86.4571,12494.0
2023-11-15 14:05:00,87.62,87.64,87.56,87.56,8374.0,86.467,86.4867,86.4077,86.4077,8374.0
2023-11-15 14:10:00,87.55,87.61,87.54,87.55,5526.0,86.3979,86.4571,86.388,86.3979,5526.0
2023-11-15 14:15:00,87.56,87.56,87.3,87.33,10414.0,86.4077,86.4077,86.1512,86.1808,10414.0
2023-11-15 14:20:00,87.31,87.38,87.19,87.35,7334.0,86.161,86.2301,86.0426,86.2005,7334.0
2023-11-15 14:25:00,87.37,87.58,87.37,87.57,5276.0,86.2202,86.4275,86.2202,86.4176,5276.0
2023-11-15 14:30:00,87.58,87.6,87.47,87.52,5825.0,86.4275,86.4472,86.3189,86.3683,5825.0
2023-11-15 14:35:00,87.49,87.57,87.46,87.57,4378.0,86.3387,86.4176,86.3091,86.4176,4378.0
2023-11-15 14:40:00,87.56,87.6,87.43,87.43,4804.0,86.4077,86.4472,86.2795,86.2795,4804.0
2023-11-15 14:45:00,87.45,87.52,87.41,87.52,6298.0,86.2992,86.3683,86.2597,86.3683,6298.0
2023-11-15 14:50:00,87.56,87.59,87.53,87.54,5377.0,86.4077,86.4373,86.3781,86.388,5377.0
2023-11-15 14:55:00,87.54,87.59,87.53,87.59,5067.0,86.388,86.4373,86.3781,86.4373,5067.0
2023-11-15 15:00:00,87.59,87.61,87.53,87.53,7303.0,86.4373,86.4571,86.3781,86.3781,7303.0
2023-11-15 15:05:00,87.52,87.58,87.5,87.58,6103.0,86.3683,86.4275,86.3485,86.4275,6103.0
2023-11-15 15:10:00,87.6,87.6,87.52,87.57,5844.0,86.4472,86.4472,86.3683,86.4176,5844.0
2023-11-15 15:15:00,87.58,87.58,87.45,87.51,9574.0,86.4275,86.4275,86.2992,86.3584,9574.0
2023-11-15 15:20:00,87.5,87.61,87.39,87.39,9102.0,86.3485,86.4571,86.24,86.24,9102.0
2023-11-15 15:25:00,87.41,87.44,87.38,87.42,8453.0,86.2597,86.2893,86.2301,86.2696,8453.0
2023-11-15 15:30:00,87.4,87.44,87.34,87.34,12929.0,86.2498,86.2893,86.1906,86.1906,12929.0
2023-11-15 15:35:00,87.34,87.41,87.31,87.33,10207.0,86.1906,86.2597,86.161,86.1808,10207.0
2023-11-15 15:40:00,87.34,87.35,87.16,87.17,13238.0,86.1906,86.2005,86.013,86.0229,13238.0
2023-11-15 15:45:00,87.16,87.24,87.0,87.0,24055.0,86.013,86.092,85.8551,85.8551,24055.0
2023-11-15 15:50:00,86.98,87.12,86.94,86.98,51175.0,85.8354,85.9735,85.7959,85.8354,51175.0
2023-11-15 15:55:00,86.97,87.14,86.94,87.04,102143.0,85.8255,85.9933,85.7959,85.8946,102143.0
2023-11-16 09:30:00,87.54,87.76,87.3,87.76,42628.0,86.388,86.6051,86.1512,86.6051,42628.0
2023-11-16 09:35:00,87.64,88.08,87.61,88.08,21525.0,86.4867,86.9209,86.4571,86.9209,21525.0
2023-11-16 09:40:00,88.02,88.02,87.63,87.65,19592.0,86.8617,86.8617,86.4768,86.4966,19592.0
2023-11-16 09:45:00,87.69,87.89,87.51,87.74,14674.0,86.536,86.7334,86.3584,86.5854,14674.0
2023-11-16 09:50:00,87.72,87.81,87.42,87.44,6073.0,86.5656,86.6545,86.2696,86.2893,6073.0
2023-11-16 09:55:00,87.45,87.55,87.36,87.36,16455.0,86.2992,86.3979,86.2104,86.2104,16455.0
2023-11-16 10:00:00,87.38,87.39,87.06,87.06,19126.0,86.2301,86.24,85.9143,85.9143,19126.0
2023-11-16 10:05:00,87.11,87.3,87.11,87.17,24211.0,85.9637,86.1512,85.9637,86.0229,24211.0
2023-11-16 10:10:00,87.14,87.17,86.94,86.94,11420.0,85.9933,86.0229,85.7959,85.7959,11420.0
2023-11-16 10:15:00,86.97,87.15,86.86,86.98,10663.0,85.8255,86.0031,85.717,85.8354,10663.0
2023-11-16 10:20:00,86.97,87.25,86.9,87.24,14898.0,85.8255,86.1018,85.7564,86.092,14898.0
2023-11-16 10:25:00,87.23,87.47,87.23,87.45,15003.0,86.0821,86.3189,86.0821,86.2992,15003.0
2023-11-16 10:30:00,87.43,87.67,87.42,87.42,18952.0,86.2795,86.5163,86.2696,86.2696,18952.0
2023-11-16 10:35:00,87.41,87.58,87.3,87.58,12091.0,86.2597,86.4275,86.1512,86.4275,12091.0
2023-11-16 10:40:00,87.55,87.65,87.39,87.39,8870.0,86.3979,86.4966,86.24,86.24,8870.0
2023-11-16 10:45:00,87.34,87.6,87.33,87.51,5286.0,86.1906,86.4472,86.1808,86.3584,5286.0
2023-11-16 10:50:00,87.51,87.59,87.26,87.26,13218.0,86.3584,86.4373,86.1117,86.1117,13218.0
2023-11-16 10:55:00,87.23,87.37,87.2,87.24,6506.0,86.0821,86.2202,86.0525,86.092,6506.0
2023-11-16 11:00:00,87.25,87.45,87.19,87.45,5214.0,86.1018,86.2992,86.0426,86.2992,5214.0
2023-11-16 11:05:00,87.45,87.5,87.38,87.42,7913.0,86.2992,86.3485,86.2301,86.2696,7913.0
2023-11-16 11:10:00,87.45,87.5,87.29,87.44,9399.0,86.2992,86.3485,86.1413,86.2893,9399.0
2023-11-16 11:15:00,87.41,87.47,87.32,87.41,11148.0,86.2597,86.3189,86.1709,86.2597,11148.0
2023-11-16 11:20:00,87.38,87.46,87.36,87.4,6362.0,86.2301,86.3091,86.2104,86.2498,6362.0
2023-11-16 11:25:00,87.39,87.41,87.21,87.24,9456.0,86.24,86.2597,86.0623,86.092,9456.0
2023-11-16 11:30:00,87.25,87.28,87.16,87.26,5092.0,86.1018,86.1314,86.013,86.1117,5092.0
2023-11-16 11:35:00,87.21,87.21,87.08,87.14,6959.0,86.0623,86.0623,85.9341,85.9933,6959.0
2023-11-16 11:40:00,87.15,87.25,87.09,87.16,8825.0,86.0031,86.1018,85.9439,86.013,8825.0
2023-11-16 11:45:00,87.14,87.18,87.08,87.17,7944.0,85.9933,86.0327,85.9341,86.0229,7944.0
2023-11-16 11:50:00,87.18,87.33,87.18,87.23,9708.0,86.0327,86.1808,86.0327,86.0821,9708.0
2023-11-16 11:55:00,87.23,87.28,87.21,87.27,4226.0,86.0821,86.1314,86.0623,86.1216,4226.0
2023-11-16 12:00:00,87.24,87.34,87.19,87.22,6128.0,86.092,86.1906,86.0426,86.0722,6128.0
2023-11-16 12:05:00,87.22,87.39,87.2,87.39,6293.0,86.0722,86.24,86.0525,86.24,6293.0
2023-11-16 12:10:00,87.39,87.58,87.39,87.48,5915.0,86.24,86.4275,86.24,86.3288,5915.0
2023-11-16 12:15:00,87.45,87.53,87.4,87.45,9055.0,86.2992,86.3781,86.2498,86.2992,9055.0
2023-11-16 12:20:00,87.45,87.52,87.38,87.45,8192.0,86.2992,86.3683,86.2301,86.2992,8192.0
2023-11-16 12:25:00,87.44,87.49,87.41,87.47,8020.0,86.2893,86.3387,86.2597,86.3189,8020.0
2023-11-16 12:30:00,87.46,87.48,87.42,87.43,4353.0,86.3091,86.3288,86.2696,86.2795,4353.0
2023-11-16 12:35:00,87.45,87.55,87.43,87.53,6240.0,86.2992,86.3979,86.2795,86.3781,6240.0
2023-11-16 12:40:00,87.54,87.66,87.54,87.6,25410.0,86.388,86.5064,86.388,86.4472,25410.0
2023-11-16 12:45:00,87.59,87.62,87.53,87.58,7221.0,86.4373,86.467,86.3781,86.4275,7221.0
2023-11-16 12:50:00,87.56,87.61,87.51,87.53,6676.0,86.4077,86.4571,86.3584,86.3781,6676.0
2023-11-16 12:55:00,87.54,87.62,87.52,87.61,5155.0,86.388,86.467,86.3683,86.4571,5155.0
2023-11-16 13:00:00,87.59,87.59,87.48,87.5,5682.0,86.4373,86.4373,86.3288,86.3485,5682.0
2023-11-16 13:05:00,87.49,87.49,87.36,87.39,6989.0,86.3387,86.3387,86.2104,86.24,6989.0
2023-11-16 13:10:00,87.4,87.42,87.31,87.38,7438.0,86.2498,86.2696,86.161,86.2301,7438.0
2023-11-16 13:15:00,87.38,87.41,87.26,87.4,8607.0,86.2301,86.2597,86.1117,86.2498,8607.0
2023-11-16 13:20:00,87.39,87.39,87.31,87.36,6632.0,86.24,86.24,86.161,86.2104,6632.0
2023-11-16 13:25:00,87.38,87.48,87.38,87.43,7485.0,86.2301,86.3288,86.2301,86.2795,7485.0
2023-11-16 13:30:00,87.42,87.46,87.37,87.43,4686.0,86.2696,86.3091,86.2202,86.2795,4686.0
2023-11-16 13:35:00,87.45,87.53,87.44,87.49,3398.0,86.2992,86.3781,86.2893,86.3387,3398.0
2023-11-16 13:40:00,87.47,87.56,87.46,87.51,6183.0,86.3189,86.4077,86.3091,86.3584,6183.0
2023-11-16 13:45:00,87.5,87.53,87.34,87.42,9753.0,86.3485,86.3781,86.1906,86.2696,9753.0
2023-11-16 13:50:00,87.41,87.5,87.41,87.46,6403.0,86.2597,86.3485,86.2597,86.3091,6403.0
2023-11-16 13:55:00,87.43,87.48,87.39,87.48,4526.0,86.2795,86.3288,86.24,86.3288,4526.0
2023-11-16 14:00:00,87.47,87.53,87.45,87.5,4780.0,86.3189,86.3781,86.2992,86.3485,4780.0
2023-11-16 14:05:00,87.49,87.52,87.4,87.46,4443.0,86.3387,86.3683,86.2498,86.3091,4443.0
2023-11-16 14:10:00,87.47,87.48,87.41,87.44,5167.0,86.3189,86.3288,86.2597,86.2893,5167.0
2023-11-16 14:15:00,87.42,87.5,87.42,87.49,4007.0,86.2696,86.3485,86.2696,86.3387,4007.0
2023-11-16 14:20:00,87.47,87.51,87.46,87.5,4723.0,86.3189,86.3584,86.3091,86.3485,4723.0
2023-11-16 14:25:00,87.5,87.5,87.38,87.46,7082.0,86.3485,86.3485,86.2301,86.3091,7082.0
2023-11-16 14:30:00,87.46,87.54,87.43,87.51,5106.0,86.3091,86.388,86.2795,86.3584,5106.0
2023-11-16 14:35:00,87.52,87.7,87.5,87.69,39995.0,86.3683,86.5459,86.3485,86.536,39995.0
2023-11-16 14:40:00,87.7,87.75,87.67,87.73,7568.0,86.5459,86.5952,86.5163,86.5755,7568.0
2023-11-16 14:45:00,87.72,87.8,87.71,87.76,5809.0,86.5656,86.6446,86.5558,86.6051,5809.0
2023-11-16 14:50:00,87.77,87.79,87.5,87.5,8994.0,86.615,86.6347,86.3485,86.3485,8994.0
2023-11-16 14:55:00,87.48,87.62,87.48,87.6,7450.0,86.3288,86.467,86.3288,86.4472,7450.0
2023-11-16 15:00:00,87.6,87.6,87.41,87.44,13438.0,86.4472,86.4472,86.2597,86.2893,13438.0
2023-11-16 15:05:00,87.44,87.52,87.4,87.5,16357.0,86.2893,86.3683,86.2498,86.3485,16357.0
2023-11-16 15:10:00,87.5,87.54,87.43,87.44,11922.0,86.3485,86.388,86.2795,86.2893,11922.0
2023-11-16 15:15:00,87.41,87.42,87.32,87.36,16233.0,86.2597,86.2696,86.1709,86.2104,16233.0
2023-11-16 15:20:00,87.37,87.39,87.18,87.27,13282.0,86.2202,86.24,86.0327,86.1216,13282.0
2023-11-16 15:25:00,87.28,87.3,87.23,87.28,12786.0,86.1314,86.1512,86.0821,86.1314,12786.0
2023-11-16 15:30:00,87.26,87.28,87.03,87.1,24032.0,86.1117,86.1314,85.8847,85.9538,24032.0
2023-11-16 15:35:00,87.1,87.13,86.95,86.97,23072.0,85.9538,85.9834,85.8058,85.8255,23072.0
2023-11-16 15:40:00,86.97,87.03,86.85,87.0,28168.0,85.8255,85.8847,85.7071,85.8551,28168.0
2023-11-16 15:45:00,86.99,86.99,86.86,86.99,58990.0,85.8452,85.8452,85.717,85.8452,58990.0
2023-11-16 15:50:00,86.99,87.06,86.96,87.03,89019.0,85.8452,85.9143,85.8156,85.8847,89019.0
2023-11-16 15:55:00,87.03,87.03,86.91,86.97,190832.0,85.8847,85.8847,85.7663,85.8255,190832.0
2023-11-17 09:30:00,87.44,87.88,87.3,87.86,53531.0,86.2893,86.7235,86.1512,86.7038,53531.0
2023-11-17 09:35:00,87.87,88.19,87.77,87.98,10439.0,86.7137,87.0295,86.615,86.8222,10439.0
2023-11-17 09:40:00,87.89,87.96,87.46,87.77,10686.0,86.7334,86.8025,86.3091,86.615,10686.0
2023-11-17 09:45:00,87.83,88.0,87.69,87.74,9593.0,86.6742,86.842,86.536,86.5854,9593.0
2023-11-17 09:50:00,87.63,87.83,87.5,87.56,8014.0,86.4768,86.6742,86.3485,86.4077,8014.0
2023-11-17 09:55:00,87.51,87.81,87.51,87.67,13826.0,86.3584,86.6545,86.3584,86.5163,13826.0
2023-11-17 10:00:00,87.64,87.75,87.59,87.68,4931.0,86.4867,86.5952,86.4373,86.5262,4931.0
2023-11-17 10:05:00,87.65,87.98,87.57,87.87,12880.0,86.4966,86.8222,86.4176,86.7137,12880.0
2023-11-17 10:10:00,87.9,87.99,87.76,87.99,10619.0,86.7433,86.8321,86.6051,86.8321,10619.0
2023-11-17 10:15:00,88.01,88.3,87.96,88.25,13266.0,86.8518,87.138,86.8025,87.0887,13266.0
2023-11-17 10:20:00,88.28,88.28,88.02,88.11,9395.0,87.1183,87.1183,86.8617,86.9505,9395.0
2023-11-17 10:25:00,88.11,88.15,88.02,88.08,11739.0,86.9505,86.99,86.8617,86.9209,11739.0
2023-11-17 10:30:00,88.07,88.09,87.75,87.77,8257.0,86.911,86.9308,86.5952,86.615,8257.0
2023-11-17 10:35:00,87.77,87.86,87.67,87.79,9753.0,86.615,86.7038,86.5163,86.6347,9753.0
2023-11-17 10:40:00,87.77,88.03,87.73,88.03,11377.0,86.615,86.8716,86.5755,86.8716,11377.0
2023-11-17 10:45:00,88.04,88.07,87.95,88.06,10541.0,86.8814,86.911,86.7926,86.9012,10541.0
2023-11-17 10:50:00,88.04,88.15,88.02,88.15,6651.0,86.8814,86.99,86.8617,86.99,6651.0
2023-11-17 10:55:00,88.17,88.18,87.95,87.97,6177.0,87.0097,87.0196,86.7926,86.8123,6177.0
2023-11-17 11:00:00,87.99,88.09,87.94,88.06,5715.0,86.8321,86.9308,86.7827,86.9012,5715.0
2023-11-17 11:05:00,88.04,88.14,87.92,88.11,8519.0,86.8814,86.9801,86.763,86.9505,8519.0
2023-11-17 11:10:00,88.09,88.21,88.05,88.1,4819.0,86.9308,87.0492,86.8913,86.9406,4819.0
2023-11-17 11:15:00,88.11,88.16,88.05,88.11,3884.0,86.9505,86.9998,86.8913,86.9505,3884.0
2023-11-17 11:20:00,88.09,88.23,88.08,88.18,7227.0,86.9308,87.0689,86.9209,87.0196,7227.0
2023-11-17 11:25:00,88.13,88.14,88.02,88.03,2969.0,86.9702,86.9801,86.8617,86.8716,2969.0
2023-11-17 11:30:00,88.03,88.08,87.97,88.04,5693.0,86.8716,86.9209,86.8123,86.8814,5693.0
2023-11-17 11:35:00,88.06,88.06,87.87,87.91,6094.0,86.9012,86.9012,86.7137,86.7531,6094.0
2023-11-17 11:40:00,87.91,88.03,87.88,88.02,7945.0,86.7531,86.8716,86.7235,86.8617,7945.0
2023-11-17 11:45:00,88.04,88.1,88.01,88.08,5142.0,86.8814,86.9406,86.8518,86.9209,5142.0
2023-11-17 11:50:00,88.11,88.11,88.04,88.06,5603.0,86.9505,86.9505,86.8814,86.9012,5603.0
2023-11-17 11:55:00,88.04,88.09,88.01,88.03,2903.0,86.8814,86.9308,86.8518,86.8716,2903.0
2023-11-17 12:00:00,88.03,88.06,87.91,87.92,4979.0,86.8716,86.9012,86.7531,86.763,4979.0
2023-11-17 12:05:00,87.88,88.09,87.87,88.07,4831.0,86.7235,86.9308,86.7137,86.911,4831.0
2023-11-17 12:10:00,88.09,88.22,88.03,88.15,4740.0,86.9308,87.0591,86.8716,86.99,4740.0
2023-11-17 12:15:00,88.15,88.23,88.13,88.17,6879.0,86.99,87.0689,86.9702,87.0097,6879.0
2023-11-17 12:20:00,88.14,88.14,88.06,88.09,3832.0,86.9801,86.9801,86.9012,86.9308,3832.0
2023-11-17 12:25:00,88.09,88.09,87.92,88.08,3400.0,86.9308,86.9308,86.763,86.9209,3400.0
2023-11-17 12:30:00,88.07,88.23,88.0,88.22,7996.0,86.911,87.0689,86.842,87.0591,7996.0
2023-11-17 12:35:00,88.19,88.21,88.05,88.06,10696.0,87.0295,87.0492,86.8913,86.9012,10696.0
2023-11-17 12:40:00,88.04,88.14,88.01,88.01,9844.0,86.8814,86.9801,86.8518,86.8518,9844.0
2023-11-17 12:45:00,88.03,88.03,87.95,88.01,2451.0,86.8716,86.8716,86.7926,86.8518,2451.0
2023-11-17 12:50:00,88.0,88.06,87.94,88.02,6608.0,86.842,86.9012,86.7827,86.8617,6608.0
2023-11-17 12:55:00,88.02,88.08,87.98,88.06,3621.0,86.8617,86.9209,86.8222,86.9012,3621.0
2023-11-17 13:00:00,88.07,88.13,87.94,87.98,7469.0,86.911,86.9702,86.7827,86.8222,7469.0
2023-11-17 13:05:00,88.0,88.07,87.95,88.06,3145.0,86.842,86.911,86.7926,86.9012,3145.0
2023-11-17 13:10:00,88.06,88.1,88.0,88.09,5033.0,86.9012,86.9406,86.842,86.9308,5033.0
2023-11-17 13:15:00,88.08,88.12,88.03,88.1,6924.0,86.9209,86.9604,86.8716,86.9406,6924.0
2023-11-17 13:20:00,88.11,88.13,88.03,88.05,6311.0,86.9505,86.9702,86.8716,86.8913,6311.0
2023-11-17 13:25:00,88.08,88.16,88.08,88.09,21080.0,86.9209,86.9998,86.9209,86.9308,21080.0
2023-11-17 13:30:00,88.07,88.15,88.07,88.13,6473.0,86.911,86.99,86.911,86.9702,6473.0
2023-11-17 13:35:00,88.14,88.15,88.07,88.09,9954.0,86.9801,86.99,86.911,86.9308,9954.0
2023-11-17 13:40:00,88.08,88.19,88.07,88.09,5086.0,86.9209,87.0295,86.911,86.9308,5086.0
2023-11-17 13:45:00,88.1,88.1,87.94,88.03,4808.0,86.9406,86.9406,86.7827,86.8716,4808.0
2023-11-17 13:50:00,88.03,88.03,87.92,87.92,13982.0,86.8716,86.8716,86.763,86.763,13982.0
2023-11-17 13:55:00,87.94,88.06,87.94,88.02,14598.0,86.7827,86.9012,86.7827,86.8617,14598.0
2023-11-17 14:00:00,88.04,88.25,88.04,88.16,9510.0,86.8814,87.0887,86.8814,86.9998,9510.0
2023-11-17 14:05:00,88.16,88.35,88.15,88.34,15328.0,86.9998,87.1873,86.99,87.1775,15328.0
2023-11-17 14:10:00,88.34,88.36,88.25,88.29,7383.0,87.1775,87.1972,87.0887,87.1281,7383.0
2023-11-17 14:15:00,88.29,88.37,88.28,88.3,27643.0,87.1281,87.2071,87.1183,87.138,27643.0
2023-11-17 14:20:00,88.3,88.3,88.15,88.22,10462.0,87.138,87.138,86.99,87.0591,10462.0
2023-11-17 14:25:00,88.18,88.18,88.13,88.14,7158.0,87.0196,87.0196,86.9702,86.9801,7158.0
2023-11-17 14:30:00,88.14,88.14,88.04,88.11,16266.0,86.9801,86.9801,86.8814,86.9505,16266.0
2023-11-17 14:35:00,88.12,88.17,88.1,88.1,8263.0,86.9604,87.0097,86.9406,86.9406,8263.0
2023-11-17 14:40:00,88.14,88.2,88.1,88.2,10984.0,86.9801,87.0393,86.9406,87.0393,10984.0
2023-11-17 14:45:00,88.21,88.22,88.13,88.14,6857.0,87.0492,87.0591,86.9702,86.9801,6857.0
2023-11-17 14:50:00,88.12,88.15,88.08,88.11,6512.0,86.9604,86.99,86.9209,86.9505,6512.0
2023-11-17 14:55:00,88.12,88.15,88.09,88.1,7784.0,86.9604,86.99,86.9308,86.9406,7784.0
2023-11-17 15:00:00,88.1,88.11,87.94,88.01,5467.0,86.9406,86.9505,86.7827,86.8518,5467.0
2023-11-17 15:05:00,88.07,88.16,88.06,88.12,8068.0,86.911,86.9998,86.9012,86.9604,8068.0
2023-11-17 15:10:00,88.11,88.16,88.07,88.14,16676.0,86.9505,86.9998,86.911,86.9801,16676.0
2023-11-17 15:15:00,88.13,88.17,88.05,88.16,15125.0,86.9702,87.0097,86.8913,86.9998,15125.0
2023-11-17 15:20:00,88.15,88.26,88.14,88.26,15057.0,86.99,87.0985,86.9801,87.0985,15057.0
2023-11-17 15:25:00,88.24,88.41,88.21,88.4,22999.0,87.0788,87.2466,87.0492,87.2367,22999.0
2023-11-17 15:30:00,88.4,88.43,88.22,88.42,21789.0,87.2367,87.2663,87.0591,87.2564,21789.0
2023-11-17 15:35:00,88.42,88.44,88.32,88.33,31218.0,87.2564,87.2762,87.1577,87.1676,31218.0
2023-11-17 15:40:00,88.34,88.42,88.31,88.36,32403.0,87.1775,87.2564,87.1479,87.1972,32403.0
2023-11-17 15:45:00,88.35,88.43,88.29,88.38,58894.0,87.1873,87.2663,87.1281,87.217,58894.0
2023-11-17 15:50:00,88.38,88.45,88.24,88.25,93965.0,87.217,87.286,87.0788,87.0887,93965.0
2023-11-17 15:55:00,88.26,88.38,88.25,88.3,119702.0,87.0985,87.217,87.0887,87.138,119702.0
2023-11-20 09:30:00,87.99,88.11,87.27,87.49,41189.0,86.8321,86.9505,86.1216,86.3387,41189.0
2023-11-20 09:35:00,87.46,87.81,87.4,87.81,10395.0,86.3091,86.6545,86.2498,86.6545,10395.0
2023-11-20 09:40:00,87.88,87.99,87.78,87.83,6240.0,86.7235,86.8321,86.6248,86.6742,6240.0
2023-11-20 09:45:00,87.84,87.86,87.64,87.64,7836.0,86.6841,86.7038,86.4867,86.4867,7836.0
2023-11-20 09:50:00,87.57,87.57,87.41,87.56,2881.0,86.4176,86.4176,86.2597,86.4077,2881.0
2023-11-20 09:55:00,87.58,87.99,87.58,87.93,5171.0,86.4275,86.8321,86.4275,86.7729,5171.0
2023-11-20 10:00:00,87.96,88.07,87.55,87.6,7536.0,86.8025,86.911,86.3979,86.4472,7536.0
2023-11-20 10:05:00,87.61,87.64,87.32,87.37,9165.0,86.4571,86.4867,86.1709,86.2202,9165.0
2023-11-20 10:10:00,87.37,87.75,87.34,87.69,20598.0,86.2202,86.5952,86.1906,86.536,20598.0
2023-11-20 10:15:00,87.67,87.71,87.51,87.7,6625.0,86.5163,86.5558,86.3584,86.5459,6625.0
2023-11-20 10:20:00,87.69,87.69,87.48,87.5,14213.0,86.536,86.536,86.3288,86.3485,14213.0
2023-11-20 10:25:00,87.47,87.71,87.43,87.7,10918.0,86.3189,86.5558,86.2795,86.5459,10918.0
2023-11-20 10:30:00,87.73,87.98,87.7,87.98,8207.0,86.5755,86.8222,86.5459,86.8222,8207.0
2023-11-20 10:35:00,87.96,88.07,87.94,88.03,10367.0,86.8025,86.911,86.7827,86.8716,10367.0
2023-11-20 10:40:00,88.04,88.04,87.91,87.93,7505.0,86.8814,86.8814,86.7531,86.7729,7505.0
2023-11-20 10:45:00,87.94,88.0,87.87,87.99,3656.0,86.7827,86.842,86.7137,86.8321,3656.0
2023-11-20 10:50:00,87.97,88.0,87.83,87.84,9636.0,86.8123,86.842,86.6742,86.6841,9636.0
2023-11-20 10:55:00,87.82,87.87,87.78,87.79,9649.0,86.6643,86.7137,86.6248,86.6347,9649.0
2023-11-20 11:00:00,87.76,87.82,87.71,87.75,7454.0,86.6051,86.6643,86.5558,86.5952,7454.0
2023-11-20 11:05:00,87.7,87.7,87.57,87.57,2042.0,86.5459,86.5459,86.4176,86.4176,2042.0
2023-11-20 11:10:00,87.55,87.55,87.34,87.34,8063.0,86.3979,86.3979,86.1906,86.1906,8063.0
2023-11-20 11:15:00,87.35,87.53,87.27,87.41,8786.0,86.2005,86.3781,86.1216,86.2597,8786.0
2023-11-20 11:20:00,87.4,87.49,87.33,87.47,8978.0,86.2498,86.3387,86.1808,86.3189,8978.0
2023-11-20 11:25:00,87.47,87.52,87.41,87.49,6075.0,86.3189,86.3683,86.2597,86.3387,6075.0
2023-11-20 11:30:00,87.52,87.65,87.49,87.64,2794.0,86.3683,86.4966,86.3387,86.4867,2794.0
2023-11-20 11:35:00,87.7,87.71,87.63,87.66,3812.0,86.5459,86.5558,86.4768,86.5064,3812.0
2023-11-20 11:40:00,87.6,87.65,87.55,87.63,5756.0,86.4472,86.4966,86.3979,86.4768,5756.0
2023-11-20 11:45:00,87.62,87.67,87.59,87.61,3149.0,86.467,86.5163,86.4373,86.4571,3149.0
2023-11-20 11:50:00,87.65,87.77,87.63,87.72,7145.0,86.4966,86.615,86.4768,86.5656,7145.0
2023-11-20 11:55:00,87.69,87.77,87.66,87.76,5997.0,86.536,86.615,86.5064,86.6051,5997.0
2023-11-20 12:00:00,87.76,87.83,87.72,87.79,7077.0,86.6051,86.6742,86.5656,86.6347,7077.0
2023-11-20 12:05:00,87.79,87.89,87.76,87.76,2634.0,86.6347,86.7334,86.6051,86.6051,2634.0
2023-11-20 12:10:00,87.77,87.83,87.75,87.83,4012.0,86.615,86.6742,86.5952,86.6742,4012.0
2023-11-20 12:15:00,87.83,87.84,87.71,87.72,3471.0,86.6742,86.6841,86.5558,86.5656,3471.0
2023-11-20 12:20:00,87.72,87.89,87.72,87.86,7218.0,86.5656,86.7334,86.5656,86.7038,7218.0
2023-11-20 12:25:00,87.85,87.85,87.81,87.81,2484.0,86.6939,86.6939,86.6545,86.6545,2484.0
2023-11-20 12:30:00,87.83,87.87,87.75,87.76,15580.0,86.6742,86.7137,86.5952,86.6051,15580.0
2023-11-20 12:35:00,87.76,87.85,87.72,87.78,7554.0,86.6051,86.6939,86.5656,86.6248,7554.0
2023-11-20 12:40:00,87.76,87.81,87.73,87.73,1637.0,86.6051,86.6545,86.5755,86.5755,1637.0
2023-11-20 12:45:00,87.72,87.77,87.69,87.73,3910.0,86.5656,86.615,86.536,86.5755,3910.0
2023-11-20 12:50:00,87.72,87.8,87.69,87.8,4568.0,86.5656,86.6446,86.536,86.6446,4568.0
2023-11-20 12:55:00,87.79,87.83,87.75,87.78,2188.0,86.6347,86.6742,86.5952,86.6248,2188.0
2023-11-20 13:00:00,87.8,88.21,87.71,88.1,12681.0,86.6446,87.0492,86.5558,86.9406,12681.0
2023-11-20 13:05:00,88.08,88.08,87.98,88.04,4775.0,86.9209,86.9209,86.8222,86.8814,4775.0
2023-11-20 13:10:00,88.06,88.18,88.04,88.14,3636.0,86.9012,87.0196,86.8814,86.9801,3636.0
2023-11-20 13:15:00,88.13,88.18,88.04,88.05,4628.0,86.9702,87.0196,86.8814,86.8913,4628.0
2023-11-20 13:20:00,88.05,88.24,88.03,88.16,10976.0,86.8913,87.0788,86.8716,86.9998,10976.0
2023-11-20 13:25:00,88.16,88.21,88.12,88.15,2591.0,86.9998,87.0492,86.9604,86.99,2591.0
2023-11-20 13:30:00,88.14,88.18,88.1,88.15,8974.0,86.9801,87.0196,86.9406,86.99,8974.0
2023-11-20 13:35:00,88.09,88.12,88.05,88.08,4716.0,86.9308,86.9604,86.8913,86.9209,4716.0
2023-11-20 13:40:00,88.09,88.13,88.02,88.11,9726.0,86.9308,86.9702,86.8617,86.9505,9726.0
2023-11-20 13:45:00,88.11,88.19,88.07,88.12,5501.0,86.9505,87.0295,86.911,86.9604,5501.0
2023-11-20 13:50:00,88.13,88.13,88.06,88.06,3089.0,86.9702,86.9702,86.9012,86.9012,3089.0
2023-11-20 13:55:00,88.06,88.21,88.06,88.15,6604.0,86.9012,87.0492,86.9012,86.99,6604.0
2023-11-20 14:00:00,88.14,88.19,88.11,88.13,4428.0,86.9801,87.0295,86.9505,86.9702,4428.0
2023-11-20 14:05:00,88.13,88.16,88.03,88.14,7883.0,86.9702,86.9998,86.8716,86.9801,7883.0
2023-11-20 14:10:00,88.15,88.18,87.98,87.98,10401.0,86.99,87.0196,86.8222,86.8222,10401.0
2023-11-20 14:15:00,87.99,88.14,87.99,88.1,4026.0,86.8321,86.9801,86.8321,86.9406,4026.0
2023-11-20 14:20:00,88.11,88.13,88.05,88.12,1847.0,86.9505,86.9702,86.8913,86.9604,1847.0
2023-11-20 14:25:00,88.13,88.2,88.1,88.2,8266.0,86.9702,87.0393,86.9406,87.0393,8266.0
2023-11-20 14:30:00,88.21,88.29,88.2,88.28,5041.0,87.0492,87.1281,87.0393,87.1183,5041.0
2023-11-20 14:35:00,88.28,88.32,88.27,88.29,3987.0,87.1183,87.1577,87.1084,87.1281,3987.0
2023-11-20 14:40:00,88.29,88.36,88.27,88.32,9068.0,87.1281,87.1972,87.1084,87.1577,9068.0
2023-11-20 14:45:00,88.34,88.39,88.3,88.3,8661.0,87.1775,87.2268,87.138,87.138,8661.0
2023-11-20 14:50:00,88.25,88.26,88.19,88.22,11171.0,87.0887,87.0985,87.0295,87.0591,11171.0
2023-11-20 14:55:00,88.21,88.25,88.21,88.25,5593.0,87.0492,87.0887,87.0492,87.0887,5593.0
2023-11-20 15:00:00,88.25,88.3,88.2,88.26,10398.0,87.0887,87.138,87.0393,87.0985,10398.0
2023-11-20 15:05:00,88.25,88.35,88.21,88.35,6892.0,87.0887,87.1873,87.0492,87.1873,6892.0
2023-11-20 15:10:00,88.36,88.37,88.31,88.34,6231.0,87.1972,87.2071,87.1479,87.1775,6231.0
2023-11-20 15:15:00,88.33,88.33,88.25,88.32,10111.0,87.1676,87.1676,87.0887,87.1577,10111.0
2023-11-20 15:20:00,88.3,88.35,88.27,88.3,5901.0,87.138,87.1873,87.1084,87.138,5901.0
2023-11-20 15:25:00,88.3,88.49,88.3,88.47,9625.0,87.138,87.3255,87.138,87.3058,9625.0
2023-11-20 15:30:00,88.46,88.52,88.43,88.47,27073.0,87.2959,87.3551,87.2663,87.3058,27073.0
2023-11-20 15:35:00,88.47,88.53,88.42,88.53,16531.0,87.3058,87.365,87.2564,87.365,16531.0
2023-11-20 15:40:00,88.52,88.52,88.44,88.47,16576.0,87.3551,87.3551,87.2762,87.3058,16576.0
2023-11-20 15:45:00,88.47,88.47,88.31,88.35,14777.0,87.3058,87.3058,87.1479,87.1873,14777.0
2023-11-20 15:50:00,88.35,88.37,88.13,88.15,21401.0,87.1873,87.2071,86.9702,86.99,21401.0
2023-11-20 15:55:00,88.14,88.27,88.1,88.27,65265.0,86.9801,87.1084,86.9406,87.1084,65265.0
2023-11-21 09:30:00,87.7,87.74,87.28,87.66,31090.0,86.5459,86.5854,86.1314,86.5064,31090.0
2023-11-21 09:35:00,87.66,87.88,87.55,87.88,9712.0,86.5064,86.7235,86.3979,86.7235,9712.0
2023-11-21 09:40:00,87.84,88.14,87.84,88.07,4861.0,86.6841,86.9801,86.6841,86.911,4861.0
2023-11-21 09:45:00,88.03,88.13,87.82,87.91,7676.0,86.8716,86.9702,86.6643,86.7531,7676.0
2023-11-21 09:50:00,87.9,88.2,87.88,88.2,3509.0,86.7433,87.0393,86.7235,87.0393,3509.0
2023-11-21 09:55:00,88.21,88.21,87.92,88.06,6825.0,87.0492,87.0492,86.763,86.9012,6825.0
2023-11-21 10:00:00,88.08,88.15,88.01,88.15,4658.0,86.9209,86.99,86.8518,86.99,4658.0
2023-11-21 10:05:00,88.15,88.3,88.14,88.17,8988.0,86.99,87.138,86.9801,87.0097,8988.0
2023-11-21 10:10:00,88.19,88.39,88.19,88.33,6096.0,87.0295,87.2268,87.0295,87.1676,6096.0
2023-11-21 10:15:00,88.33,88.42,88.32,88.39,8809.0,87.1676,87.2564,87.1577,87.2268,8809.0
2023-11-21 10:20:00,88.4,88.48,88.11,88.13,8304.0,87.2367,87.3156,86.9505,86.9702,8304.0
2023-11-21 10:25:00,88.13,88.19,87.96,87.99,4124.0,86.9702,87.0295,86.8025,86.8321,4124.0
2023-11-21 10:30:00,88.01,88.06,87.97,88.06,6140.0,86.8518,86.9012,86.8123,86.9012,6140.0
2023-11-21 10:35:00,88.08,88.18,87.97,87.98,10210.0,86.9209,87.0196,86.8123,86.8222,10210.0
2023-11-21 10:40:00,88.01,88.05,87.91,87.96,10870.0,86.8518,86.8913,86.7531,86.8025,10870.0
2023-11-21 10:45:00,87.92,88.1,87.89,88.04,4192.0,86.763,86.9406,86.7334,86.8814,4192.0
2023-11-21 10:50:00,88.02,88.1,88.01,88.04,4437.0,86.8617,86.9406,86.8518,86.8814,4437.0
2023-11-21 10:55:00,88.06,88.14,88.03,88.12,3235.0,86.9012,86.9801,86.8716,86.9604,3235.0
2023-11-21 11:00:00,88.11,88.18,88.07,88.17,11109.0,86.9505,87.0196,86.911,87.0097,11109.0
2023-11-21 11:05:00,88.17,88.17,88.05,88.12,5164.0,87.0097,87.0097,86.8913,86.9604,5164.0
2023-11-21 11:10:00,88.09,88.11,87.85,87.92,5703.0,86.9308,86.9505,86.6939,86.763,5703.0
2023-11-21 11:15:00,87.94,88.0,87.88,87.88,2663.0,86.7827,86.842,86.7235,86.7235,2663.0
2023-11-21 11:20:00,87.91,87.92,87.86,87.89,3530.0,86.7531,86.763,86.7038,86.7334,3530.0
2023-11-21 11:25:00,87.87,87.88,87.72,87.76,4524.0,86.7137,86.7235,86.5656,86.6051,4524.0
2023-11-21 11:30:00,87.77,87.91,87.71,87.91,12624.0,86.615,86.7531,86.5558,86.7531,12624.0
2023-11-21 11:35:00,87.91,87.94,87.83,87.94,8978.0,86.7531,86.7827,86.6742,86.7827,8978.0
2023-11-21 11:40:00,87.92,87.92,87.8,87.84,6468.0,86.763,86.763,86.6446,86.6841,6468.0
2023-11-21 11:45:00,87.83,87.87,87.74,87.75,6596.0,86.6742,86.7137,86.5854,86.5952,6596.0
2023-11-21 11:50:00,87.75,87.85,87.75,87.85,5410.0,86.5952,86.6939,86.5952,86.6939,5410.0
2023-11-21 11:55:00,87.84,87.85,87.82,87.82,2440.0,86.6841,86.6939,86.6643,86.6643,2440.0
2023-11-21 12:00:00,87.82,87.84,87.79,87.84,5582.0,86.6643,86.6841,86.6347,86.6841,5582.0
2023-11-21 12:05:00,87.84,87.84,87.79,87.84,5843.0,86.6841,86.6841,86.6347,86.6841,5843.0
2023-11-21 12:10:00,87.83,87.85,87.8,87.81,5391.0,86.6742,86.6939,86.6446,86.6545,5391.0
2023-11-21 12:15:00,87.8,87.87,87.74,87.74,11379.0,86.6446,86.7137,86.5854,86.5854,11379.0
2023-11-21 12:20:00,87.73,87.8,87.72,87.8,6877.0,86.5755,86.6446,86.5656,86.6446,6877.0
2023-11-21 12:25:00,87.79,87.8,87.75,87.8,3445.0,86.6347,86.6446,86.5952,86.6446,3445.0
2023-11-21 12:30:00,87.8,87.88,87.8,87.88,6447.0,86.6446,86.7235,86.6446,86.7235,6447.0
2023-11-21 12:35:00,87.88,87.99,87.88,87.94,9569.0,86.7235,86.8321,86.7235,86.7827,9569.0
2023-11-21 12:40:00,87.94,87.97,87.93,87.95,6256.0,86.7827,86.8123,86.7729,86.7926,6256.0
2023-11-21 12:45:00,87.96,88.04,87.96,88.02,5507.0,86.8025,86.8814,86.8025,86.8617,5507.0
2023-11-21 12:50:00,88.02,88.03,87.97,87.97,4949.0,86.8617,86.8716,86.8123,86.8123,4949.0
2023-11-21 12:55:00,87.97,88.02,87.95,88.0,11000.0,86.8123,86.8617,86.7926,86.842,11000.0
2023-11-21 13:00:00,88.0,88.0,87.84,87.88,19896.0,86.842,86.842,86.6841,86.7235,19896.0
2023-11-21 13:05:00,87.88,87.94,87.87,87.89,8354.0,86.7235,86.7827,86.7137,86.7334,8354.0
2023-11-21 13:10:00,87.89,87.9,87.76,87.8,7552.0,86.7334,86.7433,86.6051,86.6446,7552.0
2023-11-21 13:15:00,87.76,87.82,87.76,87.8,7407.0,86.6051,86.6643,86.6051,86.6446,7407.0
2023-11-21 13:20:00,87.8,87.81,87.58,87.58,11053.0,86.6446,86.6545,86.4275,86.4275,11053.0
2023-11-21 13:25:00,87.58,87.64,87.57,87.63,5916.0,86.4275,86.4867,86.4176,86.4768,5916.0
2023-11-21 13:30:00,87.63,87.73,87.6,87.73,5970.0,86.4768,86.5755,86.4472,86.5755,5970.0
2023-11-21 13:35:00,87.73,87.79,87.69,87.72,6976.0,86.5755,86.6347,86.536,86.5656,6976.0
2023-11-21 13:40:00,87.68,87.81,87.68,87.79,5534.0,86.5262,86.6545,86.5262,86.6347,5534.0
2023-11-21 13:45:00,87.78,87.79,87.71,87.76,4507.0,86.6248,86.6347,86.5558,86.6051,4507.0
2023-11-21 13:50:00,87.75,87.78,87.66,87.71,24789.0,86.5952,86.6248,86.5064,86.5558,24789.0
2023-11-21 13:55:00,87.69,87.72,87.6,87.61,4188.0,86.536,86.5656,86.4472,86.4571,4188.0
2023-11-21 14:00:00,87.58,87.66,87.48,87.63,12647.0,86.4275,86.5064,86.3288,86.4768,12647.0
2023-11-21 14:05:00,87.61,87.64,87.51,87.56,4687.0,86.4571,86.4867,86.3584,86.4077,4687.0
2023-11-21 14:10:00,87.56,87.68,87.53,87.63,8935.0,86.4077,86.5262,86.3781,86.4768,8935.0
2023-11-21 14:15:00,87.64,87.66,87.56,87.63,8620.0,86.4867,86.5064,86.4077,86.4768,8620.0
2023-11-21 14:20:00,87.66,87.67,87.61,87.63,8776.0,86.5064,86.5163,86.4571,86.4768,8776.0
2023-11-21 14:25:00,87.64,87.74,87.61,87.72,22261.0,86.4867,86.5854,86.4571,86.5656,22261.0
2023-11-21 14:30:00,87.72,87.72,87.61,87.66,7172.0,86.5656,86.5656,86.4571,86.5064,7172.0
2023-11-21 14:35:00,87.64,87.67,87.59,87.6,4580.0,86.4867,86.5163,86.4373,86.4472,4580.0
2023-11-21 14:40:00,87.62,87.62,87.55,87.59,7455.0,86.467,86.467,86.3979,86.4373,7455.0
2023-11-21 14:45:00,87.59,87.68,87.57,87.66,8779.0,86.4373,86.5262,86.4176,86.5064,8779.0
2023-11-21 14:50:00,87.67,87.67,87.57,87.61,6985.0,86.5163,86.5163,86.4176,86.4571,6985.0
2023-11-21 14:55:00,87.59,87.67,87.57,87.63,7429.0,86.4373,86.5163,86.4176,86.4768,7429.0
2023-11-21 15:00:00,87.61,87.7,87.61,87.68,8399.0,86.4571,86.5459,86.4571,86.5262,8399.0
2023-11-21 15:05:00,87.67,87.76,87.67,87.69,9103.0,86.5163,86.6051,86.5163,86.536,9103.0
2023-11-21 15:10:00,87.72,87.83,87.72,87.78,5097.0,86.5656,86.6742,86.5656,86.6248,5097.0
2023-11-21 15:15:00,87.77,87.77,87.65,87.67,7800.0,86.615,86.615,86.4966,86.5163,7800.0
2023-11-21 15:20:00,87.67,87.67,87.63,87.63,6372.0,86.5163,86.5163,86.4768,86.4768,6372.0
2023-11-21 15:25:00,87.63,87.73,87.61,87.71,16635.0,86.4768,86.5755,86.4571,86.5558,16635.0
2023-11-21 15:30:00,87.72,87.72,87.58,87.6,19336.0,86.5656,86.5656,86.4275,86.4472,19336.0
2023-11-21 15:35:00,87.59,87.66,87.53,87.58,10623.0,86.4373,86.5064,86.3781,86.4275,10623.0
2023-11-21 15:40:00,87.56,87.56,87.44,87.44,15504.0,86.4077,86.4077,86.2893,86.2893,15504.0
2023-11-21 15:45:00,87.44,87.45,87.32,87.42,29415.0,86.2893,86.2992,86.1709,86.2696,29415.0
2023-11-21 15:50:00,87.42,87.47,87.39,87.42,55196.0,86.2696,86.3189,86.24,86.2696,55196.0
2023-11-21 15:55:00,87.41,87.43,87.25,87.29,121026.0,86.2597,86.2795,86.1018,86.1413,121026.0
2023-11-22 09:30:00,88.4,88.69,88.07,88.21,17595.0,87.2367,87.5229,86.911,87.0492,17595.0
2023-11-22 09:35:00,88.3,89.16,88.24,88.88,32025.0,87.138,87.9867,87.0788,87.7104,32025.0
2023-11-22 09:40:00,88.83,88.93,88.55,88.68,13244.0,87.661,87.7597,87.3847,87.513,13244.0
2023-11-22 09:45:00,88.68,88.78,88.35,88.35,7985.0,87.513,87.6117,87.1873,87.1873,7985.0
2023-11-22 09:50:00,88.35,88.4,88.17,88.23,9267.0,87.1873,87.2367,87.0097,87.0689,9267.0
2023-11-22 09:55:00,88.23,88.39,88.08,88.29,6042.0,87.0689,87.2268,86.9209,87.1281,6042.0
2023-11-22 10:00:00,88.21,88.3,87.97,88.3,14447.0,87.0492,87.138,86.8123,87.138,14447.0
2023-11-22 10:05:00,88.3,88.45,88.19,88.19,12765.0,87.138,87.286,87.0295,87.0295,12765.0
2023-11-22 10:10:00,88.19,88.33,88.19,88.3,18263.0,87.0295,87.1676,87.0295,87.138,18263.0
2023-11-22 10:15:00,88.28,88.28,87.97,88.14,8445.0,87.1183,87.1183,86.8123,86.9801,8445.0
2023-11-22 10:20:00,88.09,88.28,88.05,88.23,3681.0,86.9308,87.1183,86.8913,87.0689,3681.0
2023-11-22 10:25:00,88.29,88.42,88.23,88.42,5498.0,87.1281,87.2564,87.0689,87.2564,5498.0
2023-11-22 10:30:00,88.46,88.72,88.45,88.64,104145.0,87.2959,87.5525,87.286,87.4735,104145.0
2023-11-22 10:35:00,88.64,88.75,88.56,88.59,29804.0,87.4735,87.5821,87.3946,87.4242,29804.0
2023-11-22 10:40:00,88.61,88.82,88.58,88.73,16435.0,87.4439,87.6512,87.4143,87.5623,16435.0
2023-11-22 10:45:00,88.71,88.77,88.56,88.58,15972.0,87.5426,87.6018,87.3946,87.4143,15972.0
2023-11-22 10:50:00,88.56,88.58,88.25,88.3,29132.0,87.3946,87.4143,87.0887,87.138,29132.0
2023-11-22 10:55:00,88.28,88.47,88.24,88.24,16003.0,87.1183,87.3058,87.0788,87.0788,16003.0
2023-11-22 11:00:00,88.25,88.37,88.2,88.31,11110.0,87.0887,87.2071,87.0393,87.1479,11110.0
2023-11-22 11:05:00,88.31,88.47,88.27,88.47,8369.0,87.1479,87.3058,87.1084,87.3058,8369.0
2023-11-22 11:10:00,88.45,88.45,88.37,88.4,6644.0,87.286,87.286,87.2071,87.2367,6644.0
2023-11-22 11:15:00,88.39,88.53,88.33,88.41,10701.0,87.2268,87.365,87.1676,87.2466,10701.0
2023-11-22 11:20:00,88.35,88.45,88.34,88.44,4083.0,87.1873,87.286,87.1775,87.2762,4083.0
2023-11-22 11:25:00,88.42,88.48,88.33,88.45,5906.0,87.2564,87.3156,87.1676,87.286,5906.0
2023-11-22 11:30:00,88.47,88.64,88.47,88.6,12309.0,87.3058,87.4735,87.3058,87.4341,12309.0
2023-11-22 11:35:00,88.59,88.61,88.43,88.43,18059.0,87.4242,87.4439,87.2663,87.2663,18059.0
2023-11-22 11:40:00,88.47,88.63,88.43,88.63,7515.0,87.3058,87.4637,87.2663,87.4637,7515.0
2023-11-22 11:45:00,88.6,88.63,88.53,88.53,7962.0,87.4341,87.4637,87.365,87.365,7962.0
2023-11-22 11:50:00,88.54,88.6,88.5,88.52,7786.0,87.3748,87.4341,87.3354,87.3551,7786.0
2023-11-22 11:55:00,88.53,88.56,88.46,88.56,4432.0,87.365,87.3946,87.2959,87.3946,4432.0
2023-11-22 12:00:00,88.56,88.59,88.51,88.56,5669.0,87.3946,87.4242,87.3452,87.3946,5669.0
2023-11-22 12:05:00,88.59,88.65,88.56,88.63,6679.0,87.4242,87.4834,87.3946,87.4637,6679.0
2023-11-22 12:10:00,88.62,88.64,88.32,88.33,12980.0,87.4538,87.4735,87.1577,87.1676,12980.0
2023-11-22 12:15:00,88.32,88.44,88.31,88.33,17258.0,87.1577,87.2762,87.1479,87.1676,17258.0
2023-11-22 12:20:00,88.32,88.35,88.21,88.23,5760.0,87.1577,87.1873,87.0492,87.0689,5760.0
2023-11-22 12:25:00,88.2,88.25,88.16,88.18,5164.0,87.0393,87.0887,86.9998,87.0196,5164.0
2023-11-22 12:30:00,88.18,88.22,88.08,88.2,5225.0,87.0196,87.0591,86.9209,87.0393,5225.0
2023-11-22 12:35:00,88.22,88.22,88.12,88.12,4471.0,87.0591,87.0591,86.9604,86.9604,4471.0
2023-11-22 12:40:00,88.09,88.1,88.01,88.07,2218.0,86.9308,86.9406,86.8518,86.911,2218.0
2023-11-22 12:45:00,88.02,88.03,87.86,87.87,6439.0,86.8617,86.8716,86.7038,86.7137,6439.0
2023-11-22 12:50:00,87.87,87.95,87.83,87.93,3403.0,86.7137,86.7926,86.6742,86.7729,3403.0
2023-11-22 12:55:00,87.91,88.02,87.85,88.0,6926.0,86.7531,86.8617,86.6939,86.842,6926.0
2023-11-22 13:00:00,88.0,88.05,87.95,88.0,6915.0,86.842,86.8913,86.7926,86.842,6915.0
2023-11-22 13:05:00,88.0,88.07,88.0,88.06,2156.0,86.842,86.911,86.842,86.9012,2156.0
2023-11-22 13:10:00,88.04,88.11,88.0,88.1,3011.0,86.8814,86.9505,86.842,86.9406,3011.0
2023-11-22 13:15:00,88.09,88.12,88.04,88.06,2991.0,86.9308,86.9604,86.8814,86.9012,2991.0
2023-11-22 13:20:00,88.14,88.21,88.1,88.11,2505.0,86.9801,87.0492,86.9406,86.9505,2505.0
2023-11-22 13:25:00,88.14,88.22,88.12,88.19,10688.0,86.9801,87.0591,86.9604,87.0295,10688.0
2023-11-22 13:30:00,88.16,88.2,88.12,88.17,2647.0,86.9998,87.0393,86.9604,87.0097,2647.0
2023-11-22 13:35:00,88.18,88.2,88.13,88.14,2874.0,87.0196,87.0393,86.9702,86.9801,2874.0
2023-11-22 13:40:00,88.12,88.13,88.04,88.05,2205.0,86.9604,86.9702,86.8814,86.8913,2205.0
2023-11-22 13:45:00,88.04,88.07,88.02,88.02,4797.0,86.8814,86.911,86.8617,86.8617,4797.0
2023-11-22 13:50:00,88.01,88.03,87.93,87.93,2729.0,86.8518,86.8716,86.7729,86.7729,2729.0
2023-11-22 13:55:00,87.96,88.01,87.86,87.88,7359.0,86.8025,86.8518,86.7038,86.7235,7359.0
2023-11-22 14:00:00,87.86,87.95,87.85,87.85,9758.0,86.7038,86.7926,86.6939,86.6939,9758.0
2023-11-22 14:05:00,87.88,87.93,87.77,87.81,16270.0,86.7235,86.7729,86.615,86.6545,16270.0
2023-11-22 14:10:00,87.79,87.83,87.71,87.78,10343.0,86.6347,86.6742,86.5558,86.6248,10343.0
2023-11-22 14:15:00,87.77,87.9,87.77,87.84,6921.0,86.615,86.7433,86.615,86.6841,6921.0
2023-11-22 14:20:00,87.82,87.85,87.74,87.82,2454.0,86.6643,86.6939,86.5854,86.6643,2454.0
2023-11-22 14:25:00,87.84,87.9,87.76,87.87,6802.0,86.6841,86.7433,86.6051,86.7137,6802.0
2023-11-22 14:30:00,87.87,87.87,87.73,87.73,4624.0,86.7137,86.7137,86.5755,86.5755,4624.0
2023-11-22 14:35:00,87.72,87.74,87.53,87.54,7873.0,86.5656,86.5854,86.3781,86.388,7873.0
2023-11-22 14:40:00,87.52,87.64,87.47,87.62,4600.0,86.3683,86.4867,86.3189,86.467,4600.0
2023-11-22 14:45:00,87.66,87.7,87.62,87.67,4262.0,86.5064,86.5459,86.467,86.5163,4262.0
2023-11-22 14:50:00,87.73,87.84,87.72,87.82,8574.0,86.5755,86.6841,86.5656,86.6643,8574.0
2023-11-22 14:55:00,87.86,87.91,87.79,87.8,6890.0,86.7038,86.7531,86.6347,86.6446,6890.0
2023-11-22 15:00:00,87.79,87.86,87.74,87.8,6149.0,86.6347,86.7038,86.5854,86.6446,6149.0
2023-11-22 15:05:00,87.85,87.92,87.83,87.83,7312.0,86.6939,86.763,86.6742,86.6742,7312.0
2023-11-22 15:10:00,87.8,87.81,87.7,87.72,10787.0,86.6446,86.6545,86.5459,86.5656,10787.0
2023-11-22 15:15:00,87.74,87.82,87.74,87.78,5529.0,86.5854,86.6643,86.5854,86.6248,5529.0
2023-11-22 15:20:00,87.79,87.8,87.7,87.77,7820.0,86.6347,86.6446,86.5459,86.615,7820.0
2023-11-22 15:25:00,87.77,87.85,87.75,87.85,11489.0,86.615,86.6939,86.5952,86.6939,11489.0
2023-11-22 15:30:00,87.85,87.89,87.79,87.88,8343.0,86.6939,86.7334,86.6347,86.7235,8343.0
2023-11-22 15:35:00,87.89,87.92,87.81,87.81,9768.0,86.7334,86.763,86.6545,86.6545,9768.0
2023-11-22 15:40:00,87.8,87.89,87.8,87.88,11768.0,86.6446,86.7334,86.6446,86.7235,11768.0
2023-11-22 15:45:00,87.88,87.91,87.79,87.84,16519.0,86.7235,86.7531,86.6347,86.6841,16519.0
2023-11-22 15:50:00,87.85,87.97,87.82,87.95,32144.0,86.6939,86.8123,86.6643,86.7926,32144.0
2023-11-22 15:55:00,87.95,88.03,87.92,87.95,60256.0,86.7926,86.8716,86.763,86.7926,60256.0
2023-11-24 09:30:00,87.24,87.97,87.24,87.64,21407.0,86.092,86.8123,86.092,86.4867,21407.0
2023-11-24 09:35:00,87.63,87.64,87.4,87.61,6162.0,86.4768,86.4867,86.2498,86.4571,6162.0
2023-11-24 09:40:00,87.61,87.81,87.6,87.81,4398.0,86.4571,86.6545,86.4472,86.6545,4398.0
2023-11-24 09:45:00,87.79,87.81,87.61,87.78,8059.0,86.6347,86.6545,86.4571,86.6248,8059.0
2023-11-24 09:50:00,87.81,87.89,87.67,87.68,6707.0,86.6545,86.7334,86.5163,86.5262,6707.0
2023-11-24 09:55:00,87.63,87.77,87.62,87.65,7081.0,86.4768,86.615,86.467,86.4966,7081.0
2023-11-24 10:00:00,87.66,88.01,87.66,88.0,8998.0,86.5064,86.8518,86.5064,86.842,8998.0
2023-11-24 10:05:00,88.01,88.07,87.82,87.85,8204.0,86.8518,86.911,86.6643,86.6939,8204.0
2023-11-24 10:10:00,87.84,87.88,87.8,87.85,5312.0,86.6841,86.7235,86.6446,86.6939,5312.0
2023-11-24 10:15:00,87.84,87.91,87.75,87.77,7228.0,86.6841,86.7531,86.5952,86.615,7228.0
2023-11-24 10:20:00,87.79,88.07,87.79,88.06,3696.0,86.6347,86.911,86.6347,86.9012,3696.0
2023-11-24 10:25:00,88.03,88.07,87.87,87.91,5556.0,86.8716,86.911,86.7137,86.7531,5556.0
2023-11-24 10:30:00,87.92,87.94,87.89,87.94,6219.0,86.763,86.7827,86.7334,86.7827,6219.0
2023-11-24 10:35:00,87.95,88.07,87.89,88.07,6216.0,86.7926,86.911,86.7334,86.911,6216.0
2023-11-24 10:40:00,88.07,88.07,87.91,87.94,5539.0,86.911,86.911,86.7531,86.7827,5539.0
2023-11-24 10:45:00,87.95,87.96,87.89,87.92,3585.0,86.7926,86.8025,86.7334,86.763,3585.0
2023-11-24 10:50:00,87.92,87.95,87.76,87.93,10818.0,86.763,86.7926,86.6051,86.7729,10818.0
2023-11-24 10:55:00,87.96,88.17,87.96,88.08,6844.0,86.8025,87.0097,86.8025,86.9209,6844.0
2023-11-24 11:00:00,88.05,88.06,87.97,88.04,5362.0,86.8913,86.9012,86.8123,86.8814,5362.0
2023-11-24 11:05:00,88.02,88.06,87.98,88.0,3840.0,86.8617,86.9012,86.8222,86.842,3840.0
2023-11-24 11:10:00,88.03,88.09,88.02,88.07,3844.0,86.8716,86.9308,86.8617,86.911,3844.0
2023-11-24 11:15:00,88.06,88.08,88.02,88.04,3511.0,86.9012,86.9209,86.8617,86.8814,3511.0
2023-11-24 11:20:00,88.06,88.12,88.04,88.1,5888.0,86.9012,86.9604,86.8814,86.9406,5888.0
2023-11-24 11:25:00,88.1,88.11,87.89,87.97,5847.0,86.9406,86.9505,86.7334,86.8123,5847.0
2023-11-24 11:30:00,87.95,88.04,87.95,87.98,5617.0,86.7926,86.8814,86.7926,86.8222,5617.0
2023-11-24 11:35:00,87.96,88.01,87.94,87.94,3946.0,86.8025,86.8518,86.7827,86.7827,3946.0
2023-11-24 11:40:00,87.92,87.93,87.78,87.79,4174.0,86.763,86.7729,86.6248,86.6347,4174.0
2023-11-24 11:45:00,87.79,87.84,87.76,87.84,4662.0,86.6347,86.6841,86.6051,86.6841,4662.0
2023-11-24 11:50:00,87.85,87.92,87.85,87.88,4388.0,86.6939,86.763,86.6939,86.7235,4388.0
2023-11-24 11:55:00,87.92,87.93,87.86,87.87,2371.0,86.763,86.7729,86.7038,86.7137,2371.0
2023-11-24 12:00:00,87.89,87.89,87.83,87.87,6350.0,86.7334,86.7334,86.6742,86.7137,6350.0
2023-11-24 12:05:00,87.87,87.95,87.86,87.89,5175.0,86.7137,86.7926,86.7038,86.7334,5175.0
2023-11-24 12:10:00,87.87,87.9,87.87,87.89,3838.0,86.7137,86.7433,86.7137,86.7334,3838.0
2023-11-24 12:15:00,87.87,87.95,87.81,87.89,6741.0,86.7137,86.7926,86.6545,86.7334,6741.0
2023-11-24 12:20:00,87.9,87.91,87.8,87.91,5740.0,86.7433,86.7531,86.6446,86.7531,5740.0
2023-11-24 12:25:00,87.88,87.9,87.78,87.79,8424.0,86.7235,86.7433,86.6248,86.6347,8424.0
2023-11-24 12:30:00,87.81,87.82,87.73,87.77,11831.0,86.6545,86.6643,86.5755,86.615,11831.0
2023-11-24 12:35:00,87.78,87.82,87.76,87.78,13959.0,86.6248,86.6643,86.6051,86.6248,13959.0
2023-11-24 12:40:00,87.79,87.91,87.76,87.79,15424.0,86.6347,86.7531,86.6051,86.6347,15424.0
2023-11-24 12:45:00,87.8,88.0,87.8,87.86,22738.0,86.6446,86.842,86.6446,86.7038,22738.0
2023-11-24 12:50:00,87.86,88.0,87.84,87.97,19558.0,86.7038,86.842,86.6841,86.8123,19558.0
2023-11-24 12:55:00,87.96,88.07,87.9,87.99,27028.0,86.8025,86.911,86.7433,86.8321,27028.0
2023-11-27 09:30:00,88.09,88.09,87.54,87.87,31651.0,86.9308,86.9308,86.388,86.7137,31651.0
2023-11-27 09:35:00,87.91,87.99,87.74,87.83,8392.0,86.7531,86.8321,86.5854,86.6742,8392.0
2023-11-27 09:40:00,87.83,87.96,87.68,87.75,14502.0,86.6742,86.8025,86.5262,86.5952,14502.0
2023-11-27 09:45:00,87.79,88.01,87.78,87.99,6501.0,86.6347,86.8518,86.6248,86.8321,6501.0
2023-11-27 09:50:00,88.03,88.21,87.94,88.19,15075.0,86.8716,87.0492,86.7827,87.0295,15075.0
2023-11-27 09:55:00,88.17,88.31,87.97,88.0,9398.0,87.0097,87.1479,86.8123,86.842,9398.0
2023-11-27 10:00:00,87.97,88.2,87.8,88.05,19599.0,86.8123,87.0393,86.6446,86.8913,19599.0
2023-11-27 10:05:00,87.98,87.98,87.74,87.91,5430.0,86.8222,86.8222,86.5854,86.7531,5430.0
2023-11-27 10:10:00,87.85,87.97,87.78,87.93,9913.0,86.6939,86.8123,86.6248,86.7729,9913.0
2023-11-27 10:15:00,87.93,87.93,87.64,87.64,8573.0,86.7729,86.7729,86.4867,86.4867,8573.0
2023-11-27 10:20:00,87.64,87.8,87.63,87.65,5998.0,86.4867,86.6446,86.4768,86.4966,5998.0
2023-11-27 10:25:00,87.69,87.84,87.65,87.81,6130.0,86.536,86.6841,86.4966,86.6545,6130.0
2023-11-27 10:30:00,87.84,87.94,87.83,87.88,6680.0,86.6841,86.7827,86.6742,86.7235,6680.0
2023-11-27 10:35:00,87.88,87.9,87.78,87.81,4039.0,86.7235,86.7433,86.6248,86.6545,4039.0
2023-11-27 10:40:00,87.81,88.0,87.8,88.0,11204.0,86.6545,86.842,86.6446,86.842,11204.0
2023-11-27 10:45:00,87.95,87.96,87.86,87.9,5791.0,86.7926,86.8025,86.7038,86.7433,5791.0
2023-11-27 10:50:00,87.87,87.97,87.85,87.95,3595.0,86.7137,86.8123,86.6939,86.7926,3595.0
2023-11-27 10:55:00,87.95,88.02,87.92,87.99,3185.0,86.7926,86.8617,86.763,86.8321,3185.0
2023-11-27 11:00:00,88.0,88.0,87.85,87.86,3393.0,86.842,86.842,86.6939,86.7038,3393.0
2023-11-27 11:05:00,87.87,88.09,87.82,88.09,7308.0,86.7137,86.9308,86.6643,86.9308,7308.0
2023-11-27 11:10:00,88.11,88.15,87.91,88.06,7913.0,86.9505,86.99,86.7531,86.9012,7913.0
2023-11-27 11:15:00,88.02,88.09,88.01,88.06,5740.0,86.8617,86.9308,86.8518,86.9012,5740.0
2023-11-27 11:20:00,88.06,88.07,88.0,88.05,5875.0,86.9012,86.911,86.842,86.8913,5875.0
2023-11-27 11:25:00,88.06,88.16,88.03,88.14,5266.0,86.9012,86.9998,86.8716,86.9801,5266.0
2023-11-27 11:30:00,88.14,88.14,87.99,88.08,5359.0,86.9801,86.9801,86.8321,86.9209,5359.0
2023-11-27 11:35:00,88.1,88.27,88.08,88.26,8546.0,86.9406,87.1084,86.9209,87.0985,8546.0
2023-11-27 11:40:00,88.27,88.27,88.02,88.12,10726.0,87.1084,87.1084,86.8617,86.9604,10726.0
2023-11-27 11:45:00,88.08,88.08,87.9,87.9,8074.0,86.9209,86.9209,86.7433,86.7433,8074.0
2023-11-27 11:50:00,87.93,88.03,87.89,87.92,12400.0,86.7729,86.8716,86.7334,86.763,12400.0
2023-11-27 11:55:00,87.93,88.03,87.93,87.98,8277.0,86.7729,86.8716,86.7729,86.8222,8277.0
2023-11-27 12:00:00,87.91,87.95,87.87,87.92,11670.0,86.7531,86.7926,86.7137,86.763,11670.0
2023-11-27 12:05:00,87.92,87.96,87.86,87.91,7093.0,86.763,86.8025,86.7038,86.7531,7093.0
2023-11-27 12:10:00,87.9,87.92,87.83,87.92,4206.0,86.7433,86.763,86.6742,86.763,4206.0
2023-11-27 12:15:00,87.91,87.91,87.8,87.88,7530.0,86.7531,86.7531,86.6446,86.7235,7530.0
2023-11-27 12:20:00,87.87,87.93,87.86,87.88,4816.0,86.7137,86.7729,86.7038,86.7235,4816.0
2023-11-27 12:25:00,87.88,87.97,87.82,87.97,9519.0,86.7235,86.8123,86.6643,86.8123,9519.0
2023-11-27 12:30:00,87.94,88.16,87.93,88.11,17909.0,86.7827,86.9998,86.7729,86.9505,17909.0
2023-11-27 12:35:00,88.11,88.21,88.11,88.14,6490.0,86.9505,87.0492,86.9505,86.9801,6490.0
2023-11-27 12:40:00,88.12,88.18,88.11,88.16,2502.0,86.9604,87.0196,86.9505,86.9998,2502.0
2023-11-27 12:45:00,88.15,88.22,88.09,88.15,5272.0,86.99,87.0591,86.9308,86.99,5272.0
2023-11-27 12:50:00,88.14,88.19,88.12,88.15,3680.0,86.9801,87.0295,86.9604,86.99,3680.0
2023-11-27 12:55:00,88.12,88.17,88.11,88.13,4896.0,86.9604,87.0097,86.9505,86.9702,4896.0
2023-11-27 13:00:00,88.11,88.23,88.05,88.22,13037.0,86.9505,87.0689,86.8913,87.0591,13037.0
2023-11-27 13:05:00,88.23,88.33,88.17,88.33,11271.0,87.0689,87.1676,87.0097,87.1676,11271.0
2023-11-27 13:10:00,88.31,88.34,88.18,88.2,13870.0,87.1479,87.1775,87.0196,87.0393,13870.0
2023-11-27 13:15:00,88.23,88.32,88.18,88.27,5290.0,87.0689,87.1577,87.0196,87.1084,5290.0
2023-11-27 13:20:00,88.26,88.3,88.22,88.23,2946.0,87.0985,87.138,87.0591,87.0689,2946.0
2023-11-27 13:25:00,88.22,88.24,88.18,88.24,5964.0,87.0591,87.0788,87.0196,87.0788,5964.0
2023-11-27 13:30:00,88.23,88.23,88.17,88.2,3340.0,87.0689,87.0689,87.0097,87.0393,3340.0
2023-11-27 13:35:00,88.2,88.22,88.14,88.15,6354.0,87.0393,87.0591,86.9801,86.99,6354.0
2023-11-27 13:40:00,88.16,88.16,88.04,88.04,4357.0,86.9998,86.9998,86.8814,86.8814,4357.0
2023-11-27 13:45:00,88.04,88.09,87.99,88.09,3791.0,86.8814,86.9308,86.8321,86.9308,3791.0
2023-11-27 13:50:00,88.08,88.13,88.03,88.04,2758.0,86.9209,86.9702,86.8716,86.8814,2758.0
2023-11-27 13:55:00,88.05,88.08,87.99,88.03,6049.0,86.8913,86.9209,86.8321,86.8716,6049.0
2023-11-27 14:00:00,88.03,88.03,87.9,87.9,5755.0,86.8716,86.8716,86.7433,86.7433,5755.0
2023-11-27 14:05:00,87.89,87.97,87.88,87.95,6833.0,86.7334,86.8123,86.7235,86.7926,6833.0
2023-11-27 14:10:00,87.95,88.03,87.91,88.0,4734.0,86.7926,86.8716,86.7531,86.842,4734.0
2023-11-27 14:15:00,88.01,88.01,87.91,87.95,4692.0,86.8518,86.8518,86.7531,86.7926,4692.0
2023-11-27 14:20:00,87.93,88.04,87.9,87.99,9220.0,86.7729,86.8814,86.7433,86.8321,9220.0
2023-11-27 14:25:00,88.01,88.01,87.89,87.95,5823.0,86.8518,86.8518,86.7334,86.7926,5823.0
2023-11-27 14:30:00,87.94,87.94,87.86,87.89,4914.0,86.7827,86.7827,86.7038,86.7334,4914.0
2023-11-27 14:35:00,87.89,87.97,87.87,87.95,5065.0,86.7334,86.8123,86.7137,86.7926,5065.0
2023-11-27 14:40:00,87.94,88.0,87.82,87.96,8843.0,86.7827,86.842,86.6643,86.8025,8843.0
2023-11-27 14:45:00,87.97,87.97,87.89,87.92,6986.0,86.8123,86.8123,86.7334,86.763,6986.0
2023-11-27 14:50:00,87.93,88.02,87.91,87.92,7864.0,86.7729,86.8617,86.7531,86.763,7864.0
2023-11-27 14:55:00,87.91,87.95,87.9,87.92,3139.0,86.7531,86.7926,86.7433,86.763,3139.0
2023-11-27 15:00:00,87.95,87.96,87.89,87.92,7761.0,86.7926,86.8025,86.7334,86.763,7761.0
2023-11-27 15:05:00,87.93,87.98,87.91,87.92,8015.0,86.7729,86.8222,86.7531,86.763,8015.0
2023-11-27 15:10:00,87.93,88.05,87.93,88.02,11168.0,86.7729,86.8913,86.7729,86.8617,11168.0
2023-11-27 15:15:00,88.03,88.04,87.97,88.03,6224.0,86.8716,86.8814,86.8123,86.8716,6224.0
2023-11-27 15:20:00,88.03,88.09,88.01,88.04,8802.0,86.8716,86.9308,86.8518,86.8814,8802.0
2023-11-27 15:25:00,88.04,88.14,88.01,88.1,9473.0,86.8814,86.9801,86.8518,86.9406,9473.0
2023-11-27 15:30:00,88.11,88.2,88.06,88.13,15239.0,86.9505,87.0393,86.9012,86.9702,15239.0
2023-11-27 15:35:00,88.12,88.14,88.02,88.1,23998.0,86.9604,86.9801,86.8617,86.9406,23998.0
2023-11-27 15:40:00,88.1,88.15,88.1,88.15,11659.0,86.9406,86.99,86.9406,86.99,11659.0
2023-11-27 15:45:00,88.14,88.15,88.07,88.11,18114.0,86.9801,86.99,86.911,86.9505,18114.0
2023-11-27 15:50:00,88.11,88.3,88.04,88.04,44249.0,86.9505,87.138,86.8814,86.8814,44249.0
2023-11-27 15:55:00,88.05,88.05,87.85,87.89,104512.0,86.8913,86.8913,86.6939,86.7334,104512.0
2023-11-28 09:30:00,87.89,87.98,87.36,87.68,46513.0,86.7334,86.8222,86.2104,86.5262,46513.0
2023-11-28 09:35:00,87.68,87.79,87.47,87.79,5078.0,86.5262,86.6347,86.3189,86.6347,5078.0
2023-11-28 09:40:00,87.91,87.91,87.58,87.65,4276.0,86.7531,86.7531,86.4275,86.4966,4276.0
2023-11-28 09:45:00,87.7,87.88,87.67,87.79,5043.0,86.5459,86.7235,86.5163,86.6347,5043.0
2023-11-28 09:50:00,87.76,87.76,87.5,87.54,4761.0,86.6051,86.6051,86.3485,86.388,4761.0
2023-11-28 09:55:00,87.61,87.74,87.59,87.72,2554.0,86.4571,86.5854,86.4373,86.5656,2554.0
2023-11-28 10:00:00,87.72,87.79,87.58,87.78,5915.0,86.5656,86.6347,86.4275,86.6248,5915.0
2023-11-28 10:05:00,87.76,87.97,87.75,87.81,5623.0,86.6051,86.8123,86.5952,86.6545,5623.0
2023-11-28 10:10:00,87.81,88.01,87.81,88.01,4835.0,86.6545,86.8518,86.6545,86.8518,4835.0
2023-11-28 10:15:00,88.02,88.22,87.99,88.15,6431.0,86.8617,87.0591,86.8321,86.99,6431.0
2023-11-28 10:20:00,88.15,88.2,88.03,88.09,5096.0,86.99,87.0393,86.8716,86.9308,5096.0
2023-11-28 10:25:00,88.12,88.15,88.06,88.08,3318.0,86.9604,86.99,86.9012,86.9209,3318.0
2023-11-28 10:30:00,88.06,88.09,87.96,87.96,9779.0,86.9012,86.9308,86.8025,86.8025,9779.0
2023-11-28 10:35:00,87.95,87.99,87.79,87.98,10242.0,86.7926,86.8321,86.6347,86.8222,10242.0
2023-11-28 10:40:00,87.99,88.2,87.99,88.19,12166.0,86.8321,87.0393,86.8321,87.0295,12166.0
2023-11-28 10:45:00,88.18,88.2,88.04,88.04,7850.0,87.0196,87.0393,86.8814,86.8814,7850.0
2023-11-28 10:50:00,88.04,88.14,88.02,88.1,2890.0,86.8814,86.9801,86.8617,86.9406,2890.0
2023-11-28 10:55:00,88.02,88.21,87.95,88.2,12282.0,86.8617,87.0492,86.7926,87.0393,12282.0
2023-11-28 11:00:00,88.23,88.36,88.18,88.27,21149.0,87.0689,87.1972,87.0196,87.1084,21149.0
2023-11-28 11:05:00,88.3,88.46,88.25,88.28,10315.0,87.138,87.2959,87.0887,87.1183,10315.0
2023-11-28 11:10:00,88.3,88.31,88.21,88.29,3384.0,87.138,87.1479,87.0492,87.1281,3384.0
2023-11-28 11:15:00,88.26,88.29,88.21,88.26,3739.0,87.0985,87.1281,87.0492,87.0985,3739.0
2023-11-28 11:20:00,88.24,88.3,88.22,88.28,4876.0,87.0788,87.138,87.0591,87.1183,4876.0
2023-11-28 11:25:00,88.28,88.28,88.06,88.1,6552.0,87.1183,87.1183,86.9012,86.9406,6552.0
2023-11-28 11:30:00,88.11,88.32,88.1,88.29,4603.0,86.9505,87.1577,86.9406,87.1281,4603.0
2023-11-28 11:35:00,88.32,88.34,88.23,88.33,3069.0,87.1577,87.1775,87.0689,87.1676,3069.0
2023-11-28 11:40:00,88.33,88.39,88.31,88.39,5392.0,87.1676,87.2268,87.1479,87.2268,5392.0
2023-11-28 11:45:00,88.37,88.4,88.24,88.27,7235.0,87.2071,87.2367,87.0788,87.1084,7235.0
2023-11-28 11:50:00,88.27,88.28,88.17,88.23,2151.0,87.1084,87.1183,87.0097,87.0689,2151.0
2023-11-28 11:55:00,88.25,88.28,88.14,88.28,21445.0,87.0887,87.1183,86.9801,87.1183,21445.0
2023-11-28 12:00:00,88.25,88.33,88.19,88.27,4965.0,87.0887,87.1676,87.0295,87.1084,4965.0
2023-11-28 12:05:00,88.28,88.3,88.09,88.19,11115.0,87.1183,87.138,86.9308,87.0295,11115.0
2023-11-28 12:10:00,88.22,88.27,88.16,88.17,2536.0,87.0591,87.1084,86.9998,87.0097,2536.0
2023-11-28 12:15:00,88.19,88.25,88.07,88.07,6078.0,87.0295,87.0887,86.911,86.911,6078.0
2023-11-28 12:20:00,88.07,88.09,88.03,88.08,2155.0,86.911,86.9308,86.8716,86.9209,2155.0
2023-11-28 12:25:00,88.06,88.06,87.95,87.99,2828.0,86.9012,86.9012,86.7926,86.8321,2828.0
2023-11-28 12:30:00,87.96,88.03,87.91,88.0,4103.0,86.8025,86.8716,86.7531,86.842,4103.0
2023-11-28 12:35:00,88.01,88.12,88.0,88.1,3478.0,86.8518,86.9604,86.842,86.9406,3478.0
2023-11-28 12:40:00,88.08,88.1,87.99,88.01,3239.0,86.9209,86.9406,86.8321,86.8518,3239.0
2023-11-28 12:45:00,87.99,88.05,87.99,88.03,4177.0,86.8321,86.8913,86.8321,86.8716,4177.0
2023-11-28 12:50:00,88.01,88.09,87.91,88.09,2516.0,86.8518,86.9308,86.7531,86.9308,2516.0
2023-11-28 12:55:00,88.06,88.06,87.91,87.93,4035.0,86.9012,86.9012,86.7531,86.7729,4035.0
2023-11-28 13:00:00,87.91,87.94,87.64,87.82,17075.0,86.7531,86.7827,86.4867,86.6643,17075.0
2023-11-28 13:05:00,87.84,87.9,87.82,87.85,4210.0,86.6841,86.7433,86.6643,86.6939,4210.0
2023-11-28 13:10:00,87.84,87.84,87.55,87.59,15193.0,86.6841,86.6841,86.3979,86.4373,15193.0
2023-11-28 13:15:00,87.57,87.61,87.53,87.59,6607.0,86.4176,86.4571,86.3781,86.4373,6607.0
2023-11-28 13:20:00,87.62,87.71,87.61,87.62,32032.0,86.467,86.5558,86.4571,86.467,32032.0
2023-11-28 13:25:00,87.63,87.76,87.63,87.74,4286.0,86.4768,86.6051,86.4768,86.5854,4286.0
2023-11-28 13:30:00,87.74,87.82,87.74,87.81,4349.0,86.5854,86.6643,86.5854,86.6545,4349.0
2023-11-28 13:35:00,87.81,87.86,87.76,87.77,4071.0,86.6545,86.7038,86.6051,86.615,4071.0
2023-11-28 13:40:00,87.78,87.83,87.7,87.75,3384.0,86.6248,86.6742,86.5459,86.5952,3384.0
2023-11-28 13:45:00,87.73,87.77,87.69,87.75,3436.0,86.5755,86.615,86.536,86.5952,3436.0
2023-11-28 13:50:00,87.72,87.8,87.72,87.8,2793.0,86.5656,86.6446,86.5656,86.6446,2793.0
2023-11-28 13:55:00,87.79,87.79,87.61,87.67,25038.0,86.6347,86.6347,86.4571,86.5163,25038.0
2023-11-28 14:00:00,87.69,87.7,87.66,87.67,4199.0,86.536,86.5459,86.5064,86.5163,4199.0
2023-11-28 14:05:00,87.68,87.71,87.6,87.61,17355.0,86.5262,86.5558,86.4472,86.4571,17355.0
2023-11-28 14:10:00,87.63,87.72,87.62,87.63,5586.0,86.4768,86.5656,86.467,86.4768,5586.0
2023-11-28 14:15:00,87.63,87.73,87.63,87.71,4221.0,86.4768,86.5755,86.4768,86.5558,4221.0
2023-11-28 14:20:00,87.73,87.89,87.72,87.78,6763.0,86.5755,86.7334,86.5656,86.6248,6763.0
2023-11-28 14:25:00,87.79,87.85,87.77,87.81,2626.0,86.6347,86.6939,86.615,86.6545,2626.0
2023-11-28 14:30:00,87.82,87.87,87.73,87.78,18829.0,86.6643,86.7137,86.5755,86.6248,18829.0
2023-11-28 14:35:00,87.81,87.98,87.81,87.98,6892.0,86.6545,86.8222,86.6545,86.8222,6892.0
2023-11-28 14:40:00,88.0,88.04,87.91,87.98,5317.0,86.842,86.8814,86.7531,86.8222,5317.0
2023-11-28 14:45:00,87.99,88.01,87.93,87.95,4458.0,86.8321,86.8518,86.7729,86.7926,4458.0
2023-11-28 14:50:00,87.97,88.04,87.96,88.02,3613.0,86.8123,86.8814,86.8025,86.8617,3613.0
2023-11-28 14:55:00,88.03,88.05,87.98,87.98,5646.0,86.8716,86.8913,86.8222,86.8222,5646.0
2023-11-28 15:00:00,87.98,88.01,87.93,87.96,4792.0,86.8222,86.8518,86.7729,86.8025,4792.0
2023-11-28 15:05:00,87.9,87.93,87.76,87.78,6502.0,86.7433,86.7729,86.6051,86.6248,6502.0
2023-11-28 15:10:00,87.78,87.79,87.63,87.67,15778.0,86.6248,86.6347,86.4768,86.5163,15778.0
2023-11-28 15:15:00,87.68,87.71,87.62,87.62,6827.0,86.5262,86.5558,86.467,86.467,6827.0
2023-11-28 15:20:00,87.61,87.64,87.49,87.63,13941.0,86.4571,86.4867,86.3387,86.4768,13941.0
2023-11-28 15:25:00,87.61,87.61,87.48,87.54,9482.0,86.4571,86.4571,86.3288,86.388,9482.0
2023-11-28 15:30:00,87.54,87.63,87.53,87.59,11866.0,86.388,86.4768,86.3781,86.4373,11866.0
2023-11-28 15:35:00,87.59,87.62,87.42,87.5,35793.0,86.4373,86.467,86.2696,86.3485,35793.0
2023-11-28 15:40:00,87.49,87.64,87.49,87.61,11861.0,86.3387,86.4867,86.3387,86.4571,11861.0
2023-11-28 15:45:00,87.61,87.7,87.57,87.69,17068.0,86.4571,86.5459,86.4176,86.536,17068.0
2023-11-28 15:50:00,87.7,87.79,87.5,87.53,33068.0,86.5459,86.6347,86.3485,86.3781,33068.0
2023-11-28 15:55:00,87.51,87.62,87.51,87.57,77493.0,86.3584,86.467,86.3584,86.4176,77493.0
2023-11-29 09:30:00,88.51,88.86,88.29,88.53,32427.0,87.3452,87.6906,87.1281,87.365,32427.0
2023-11-29 09:35:00,88.47,88.54,88.02,88.23,7547.0,87.3058,87.3748,86.8617,87.0689,7547.0
2023-11-29 09:40:00,88.42,88.66,88.25,88.25,5578.0,87.2564,87.4933,87.0887,87.0887,5578.0
2023-11-29 09:45:00,88.25,88.47,88.24,88.27,5440.0,87.0887,87.3058,87.0788,87.1084,5440.0
2023-11-29 09:50:00,88.3,88.33,88.16,88.32,5132.0,87.138,87.1676,86.9998,87.1577,5132.0
2023-11-29 09:55:00,88.32,88.51,88.28,88.41,10722.0,87.1577,87.3452,87.1183,87.2466,10722.0
2023-11-29 10:00:00,88.46,88.76,88.44,88.56,15010.0,87.2959,87.592,87.2762,87.3946,15010.0
2023-11-29 10:05:00,88.49,88.49,88.25,88.3,8606.0,87.3255,87.3255,87.0887,87.138,8606.0
2023-11-29 10:10:00,88.21,88.29,88.11,88.29,7152.0,87.0492,87.1281,86.9505,87.1281,7152.0
2023-11-29 10:15:00,88.33,88.35,88.22,88.22,7838.0,87.1676,87.1873,87.0591,87.0591,7838.0
2023-11-29 10:20:00,88.18,88.24,88.06,88.12,5694.0,87.0196,87.0788,86.9012,86.9604,5694.0
2023-11-29 10:25:00,88.12,88.25,88.09,88.25,8313.0,86.9604,87.0887,86.9308,87.0887,8313.0
2023-11-29 10:30:00,88.24,88.27,88.16,88.17,6871.0,87.0788,87.1084,86.9998,87.0097,6871.0
2023-11-29 10:35:00,88.17,88.27,88.14,88.27,7678.0,87.0097,87.1084,86.9801,87.1084,7678.0
2023-11-29 10:40:00,88.28,88.33,88.22,88.32,6662.0,87.1183,87.1676,87.0591,87.1577,6662.0
2023-11-29 10:45:00,88.3,88.32,88.15,88.15,6208.0,87.138,87.1577,86.99,86.99,6208.0
2023-11-29 10:50:00,88.15,88.39,88.14,88.36,5263.0,86.99,87.2268,86.9801,87.1972,5263.0
2023-11-29 10:55:00,88.31,88.56,88.3,88.5,5701.0,87.1479,87.3946,87.138,87.3354,5701.0
2023-11-29 11:00:00,88.42,88.47,88.17,88.18,10986.0,87.2564,87.3058,87.0097,87.0196,10986.0
2023-11-29 11:05:00,88.19,88.22,88.07,88.08,6026.0,87.0295,87.0591,86.911,86.9209,6026.0
2023-11-29 11:10:00,88.08,88.14,88.05,88.12,13537.0,86.9209,86.9801,86.8913,86.9604,13537.0
2023-11-29 11:15:00,88.11,88.16,88.03,88.07,4083.0,86.9505,86.9998,86.8716,86.911,4083.0
2023-11-29 11:20:00,88.06,88.11,88.0,88.08,6606.0,86.9012,86.9505,86.842,86.9209,6606.0
2023-11-29 11:25:00,88.09,88.11,88.03,88.04,9278.0,86.9308,86.9505,86.8716,86.8814,9278.0
2023-11-29 11:30:00,88.01,88.02,87.89,88.01,5851.0,86.8518,86.8617,86.7334,86.8518,5851.0
2023-11-29 11:35:00,88.0,88.23,88.0,88.23,3476.0,86.842,87.0689,86.842,87.0689,3476.0
2023-11-29 11:40:00,88.22,88.27,88.22,88.24,2581.0,87.0591,87.1084,87.0591,87.0788,2581.0
2023-11-29 11:45:00,88.2,88.24,88.19,88.22,3498.0,87.0393,87.0788,87.0295,87.0591,3498.0
2023-11-29 11:50:00,88.2,88.28,88.18,88.28,3689.0,87.0393,87.1183,87.0196,87.1183,3689.0
2023-11-29 11:55:00,88.24,88.24,88.13,88.2,3266.0,87.0788,87.0788,86.9702,87.0393,3266.0
2023-11-29 12:00:00,88.18,88.26,88.15,88.26,3802.0,87.0196,87.0985,86.99,87.0985,3802.0
2023-11-29 12:05:00,88.28,88.3,88.24,88.27,3002.0,87.1183,87.138,87.0788,87.1084,3002.0
2023-11-29 12:10:00,88.28,88.35,88.26,88.26,4617.0,87.1183,87.1873,87.0985,87.0985,4617.0
2023-11-29 12:15:00,88.28,88.4,88.27,88.36,6582.0,87.1183,87.2367,87.1084,87.1972,6582.0
2023-11-29 12:20:00,88.34,88.46,88.3,88.42,6569.0,87.1775,87.2959,87.138,87.2564,6569.0
2023-11-29 12:25:00,88.43,88.51,88.35,88.51,3267.0,87.2663,87.3452,87.1873,87.3452,3267.0
2023-11-29 12:30:00,88.51,88.56,88.43,88.52,4921.0,87.3452,87.3946,87.2663,87.3551,4921.0
2023-11-29 12:35:00,88.54,88.55,88.48,88.51,3324.0,87.3748,87.3847,87.3156,87.3452,3324.0
2023-11-29 12:40:00,88.5,88.51,88.34,88.34,4790.0,87.3354,87.3452,87.1775,87.1775,4790.0
2023-11-29 12:45:00,88.34,88.34,88.24,88.25,6626.0,87.1775,87.1775,87.0788,87.0887,6626.0
2023-11-29 12:50:00,88.24,88.27,88.2,88.2,4605.0,87.0788,87.1084,87.0393,87.0393,4605.0
2023-11-29 12:55:00,88.19,88.25,88.15,88.2,4111.0,87.0295,87.0887,86.99,87.0393,4111.0
2023-11-29 13:00:00,88.19,88.2,88.11,88.15,6194.0,87.0295,87.0393,86.9505,86.99,6194.0
2023-11-29 13:05:00,88.16,88.17,88.08,88.1,6646.0,86.9998,87.0097,86.9209,86.9406,6646.0
2023-11-29 13:10:00,88.13,88.15,88.09,88.14,2919.0,86.9702,86.99,86.9308,86.9801,2919.0
2023-11-29 13:15:00,88.13,88.17,88.09,88.12,4308.0,86.9702,87.0097,86.9308,86.9604,4308.0
2023-11-29 13:20:00,88.12,88.12,88.06,88.09,4523.0,86.9604,86.9604,86.9012,86.9308,4523.0
2023-11-29 13:25:00,88.11,88.19,88.11,88.17,2824.0,86.9505,87.0295,86.9505,87.0097,2824.0
2023-11-29 13:30:00,88.16,88.17,88.08,88.1,6843.0,86.9998,87.0097,86.9209,86.9406,6843.0
2023-11-29 13:35:00,88.09,88.18,88.09,88.17,3895.0,86.9308,87.0196,86.9308,87.0097,3895.0
2023-11-29 13:40:00,88.17,88.22,88.16,88.18,5581.0,87.0097,87.0591,86.9998,87.0196,5581.0
2023-11-29 13:45:00,88.17,88.26,88.16,88.16,6632.0,87.0097,87.0985,86.9998,86.9998,6632.0
2023-11-29 13:50:00,88.17,88.2,88.16,88.18,7222.0,87.0097,87.0393,86.9998,87.0196,7222.0
2023-11-29 13:55:00,88.17,88.21,88.13,88.17,4490.0,87.0097,87.0492,86.9702,87.0097,4490.0
2023-11-29 14:00:00,88.16,88.24,88.1,88.17,21789.0,86.9998,87.0788,86.9406,87.0097,21789.0
2023-11-29 14:05:00,88.19,88.31,88.19,88.31,5285.0,87.0295,87.1479,87.0295,87.1479,5285.0
2023-11-29 14:10:00,88.31,88.38,88.28,88.33,7544.0,87.1479,87.217,87.1183,87.1676,7544.0
2023-11-29 14:15:00,88.33,88.37,88.32,88.32,4371.0,87.1676,87.2071,87.1577,87.1577,4371.0
2023-11-29 14:20:00,88.29,88.36,88.27,88.29,4317.0,87.1281,87.1972,87.1084,87.1281,4317.0
2023-11-29 14:25:00,88.28,88.28,88.22,88.24,5008.0,87.1183,87.1183,87.0591,87.0788,5008.0
2023-11-29 14:30:00,88.24,88.24,88.17,88.19,5332.0,87.0788,87.0788,87.0097,87.0295,5332.0
2023-11-29 14:35:00,88.17,88.18,88.0,88.12,12179.0,87.0097,87.0196,86.842,86.9604,12179.0
2023-11-29 14:40:00,88.11,88.18,88.1,88.13,3285.0,86.9505,87.0196,86.9406,86.9702,3285.0
2023-11-29 14:45:00,88.12,88.17,88.08,88.09,5404.0,86.9604,87.0097,86.9209,86.9308,5404.0
2023-11-29 14:50:00,88.08,88.12,88.01,88.03,5878.0,86.9209,86.9604,86.8518,86.8716,5878.0
2023-11-29 14:55:00,88.03,88.18,88.03,88.16,4933.0,86.8716,87.0196,86.8716,86.9998,4933.0
2023-11-29 15:00:00,88.17,88.21,88.15,88.17,5179.0,87.0097,87.0492,86.99,87.0097,5179.0
2023-11-29 15:05:00,88.16,88.19,88.15,88.16,4388.0,86.9998,87.0295,86.99,86.9998,4388.0
2023-11-29 15:10:00,88.12,88.13,88.03,88.03,2863.0,86.9604,86.9702,86.8716,86.8716,2863.0
2023-11-29 15:15:00,88.02,88.02,87.95,88.01,8426.0,86.8617,86.8617,86.7926,86.8518,8426.0
2023-11-29 15:20:00,88.0,88.04,87.97,88.01,5339.0,86.842,86.8814,86.8123,86.8518,5339.0
2023-11-29 15:25:00,88.0,88.08,87.97,88.08,8982.0,86.842,86.9209,86.8123,86.9209,8982.0
2023-11-29 15:30:00,88.09,88.13,88.05,88.05,7427.0,86.9308,86.9702,86.8913,86.8913,7427.0
2023-11-29 15:35:00,88.04,88.05,87.98,88.02,9887.0,86.8814,86.8913,86.8222,86.8617,9887.0
2023-11-29 15:40:00,88.0,88.19,88.0,88.18,12470.0,86.842,87.0295,86.842,87.0196,12470.0
2023-11-29 15:45:00,88.19,88.23,88.15,88.19,15576.0,87.0295,87.0689,86.99,87.0295,15576.0
2023-11-29 15:50:00,88.18,88.2,88.09,88.12,30660.0,87.0196,87.0393,86.9308,86.9604,30660.0
2023-11-29 15:55:00,88.13,88.2,87.99,88.02,91017.0,86.9702,87.0393,86.8321,86.8617,91017.0
2023-11-30 09:30:00,87.67,87.86,86.59,86.86,48405.0,86.5163,86.7038,85.4505,85.717,48405.0
2023-11-30 09:35:00,86.86,87.28,86.79,87.13,36988.0,85.717,86.1314,85.6479,85.9834,36988.0
2023-11-30 09:40:00,87.06,87.34,86.9,87.18,20695.0,85.9143,86.1906,85.7564,86.0327,20695.0
2023-11-30 09:45:00,87.16,87.16,86.7,87.04,28648.0,86.013,86.013,85.5591,85.8946,28648.0
2023-11-30 09:50:00,87.11,87.45,87.03,87.4,8907.0,85.9637,86.2992,85.8847,86.2498,8907.0
2023-11-30 09:55:00,87.35,87.62,87.14,87.62,5110.0,86.2005,86.467,85.9933,86.467,5110.0
2023-11-30 10:00:00,87.63,87.63,87.14,87.22,12975.0,86.4768,86.4768,85.9933,86.0722,12975.0
2023-11-30 10:05:00,87.25,87.42,87.25,87.34,7803.0,86.1018,86.2696,86.1018,86.1906,7803.0
2023-11-30 10:10:00,87.28,87.33,87.19,87.31,11138.0,86.1314,86.1808,86.0426,86.161,11138.0
2023-11-30 10:15:00,87.28,87.35,87.2,87.2,6553.0,86.1314,86.2005,86.0525,86.0525,6553.0
2023-11-30 10:20:00,87.22,87.6,87.22,87.41,7952.0,86.0722,86.4472,86.0722,86.2597,7952.0
2023-11-30 10:25:00,87.43,87.48,87.37,87.38,4878.0,86.2795,86.3288,86.2202,86.2301,4878.0
2023-11-30 10:30:00,87.4,87.54,87.37,87.5,10114.0,86.2498,86.388,86.2202,86.3485,10114.0
2023-11-30 10:35:00,87.53,87.53,87.21,87.22,4748.0,86.3781,86.3781,86.0623,86.0722,4748.0
2023-11-30 10:40:00,87.27,87.49,87.25,87.49,4702.0,86.1216,86.3387,86.1018,86.3387,4702.0
2023-11-30 10:45:00,87.49,87.55,87.34,87.55,5049.0,86.3387,86.3979,86.1906,86.3979,5049.0
2023-11-30 10:50:00,87.52,87.57,87.45,87.51,7370.0,86.3683,86.4176,86.2992,86.3584,7370.0
2023-11-30 10:55:00,87.5,87.86,87.5,87.83,5054.0,86.3485,86.7038,86.3485,86.6742,5054.0
2023-11-30 11:00:00,87.84,87.95,87.79,87.8,9799.0,86.6841,86.7926,86.6347,86.6446,9799.0
2023-11-30 11:05:00,87.76,87.79,87.64,87.65,4127.0,86.6051,86.6347,86.4867,86.4966,4127.0
2023-11-30 11:10:00,87.65,87.78,87.61,87.74,4830.0,86.4966,86.6248,86.4571,86.5854,4830.0
2023-11-30 11:15:00,87.76,87.8,87.71,87.72,2305.0,86.6051,86.6446,86.5558,86.5656,2305.0
2023-11-30 11:20:00,87.65,87.77,87.64,87.7,8856.0,86.4966,86.615,86.4867,86.5459,8856.0
2023-11-30 11:25:00,87.74,87.85,87.72,87.83,5132.0,86.5854,86.6939,86.5656,86.6742,5132.0
2023-11-30 11:30:00,87.83,88.08,87.82,87.95,5524.0,86.6742,86.9209,86.6643,86.7926,5524.0
2023-11-30 11:35:00,87.99,88.06,87.98,88.0,3117.0,86.8321,86.9012,86.8222,86.842,3117.0
2023-11-30 11:40:00,88.02,88.04,87.99,88.04,1300.0,86.8617,86.8814,86.8321,86.8814,1300.0
2023-11-30 11:45:00,87.99,88.01,87.72,87.73,8601.0,86.8321,86.8518,86.5656,86.5755,8601.0
2023-11-30 11:50:00,87.75,87.89,87.7,87.87,4556.0,86.5952,86.7334,86.5459,86.7137,4556.0
2023-11-30 11:55:00,87.86,87.88,87.76,87.77,5854.0,86.7038,86.7235,86.6051,86.615,5854.0
2023-11-30 12:00:00,87.73,87.98,87.71,87.89,3591.0,86.5755,86.8222,86.5558,86.7334,3591.0
2023-11-30 12:05:00,87.92,87.96,87.91,87.96,3161.0,86.763,86.8025,86.7531,86.8025,3161.0
2023-11-30 12:10:00,87.98,88.02,87.91,88.01,2991.0,86.8222,86.8617,86.7531,86.8518,2991.0
2023-11-30 12:15:00,88.03,88.03,87.9,87.95,2000.0,86.8716,86.8716,86.7433,86.7926,2000.0
2023-11-30 12:20:00,87.9,87.95,87.86,87.89,1526.0,86.7433,86.7926,86.7038,86.7334,1526.0
2023-11-30 12:25:00,87.88,87.91,87.86,87.86,1529.0,86.7235,86.7531,86.7038,86.7038,1529.0
2023-11-30 12:30:00,87.9,87.96,87.8,87.84,9132.0,86.7433,86.8025,86.6446,86.6841,9132.0
2023-11-30 12:35:00,87.84,87.84,87.79,87.83,3401.0,86.6841,86.6841,86.6347,86.6742,3401.0
2023-11-30 12:40:00,87.81,87.95,87.8,87.95,1903.0,86.6545,86.7926,86.6446,86.7926,1903.0
2023-11-30 12:45:00,87.94,87.94,87.88,87.92,2549.0,86.7827,86.7827,86.7235,86.763,2549.0
2023-11-30 12:50:00,87.9,87.9,87.81,87.81,2300.0,86.7433,86.7433,86.6545,86.6545,2300.0
2023-11-30 12:55:00,87.8,87.82,87.73,87.8,4237.0,86.6446,86.6643,86.5755,86.6446,4237.0
2023-11-30 13:00:00,87.77,87.8,87.74,87.74,3327.0,86.615,86.6446,86.5854,86.5854,3327.0
2023-11-30 13:05:00,87.73,87.73,87.55,87.6,2676.0,86.5755,86.5755,86.3979,86.4472,2676.0
2023-11-30 13:10:00,87.65,87.78,87.64,87.71,6019.0,86.4966,86.6248,86.4867,86.5558,6019.0
2023-11-30 13:15:00,87.73,87.82,87.71,87.81,3360.0,86.5755,86.6643,86.5558,86.6545,3360.0
2023-11-30 13:20:00,87.87,88.02,87.87,87.98,2464.0,86.7137,86.8617,86.7137,86.8222,2464.0
2023-11-30 13:25:00,88.0,88.06,87.92,87.92,2571.0,86.842,86.9012,86.763,86.763,2571.0
2023-11-30 13:30:00,87.94,87.94,87.8,87.88,3482.0,86.7827,86.7827,86.6446,86.7235,3482.0
2023-11-30 13:35:00,87.89,87.92,87.86,87.88,2625.0,86.7334,86.763,86.7038,86.7235,2625.0
2023-11-30 13:40:00,87.87,87.9,87.82,87.83,4822.0,86.7137,86.7433,86.6643,86.6742,4822.0
2023-11-30 13:45:00,87.83,87.95,87.8,87.92,4312.0,86.6742,86.7926,86.6446,86.763,4312.0
2023-11-30 13:50:00,87.93,87.95,87.85,87.87,3424.0,86.7729,86.7926,86.6939,86.7137,3424.0
2023-11-30 13:55:00,87.9,87.96,87.85,87.87,20316.0,86.7433,86.8025,86.6939,86.7137,20316.0
2023-11-30 14:00:00,87.85,87.99,87.85,87.99,3760.0,86.6939,86.8321,86.6939,86.8321,3760.0
2023-11-30 14:05:00,87.98,87.99,87.84,87.89,5299.0,86.8222,86.8321,86.6841,86.7334,5299.0
2023-11-30 14:10:00,87.89,87.99,87.89,87.97,4847.0,86.7334,86.8321,86.7334,86.8123,4847.0
2023-11-30 14:15:00,87.96,87.98,87.86,87.87,4550.0,86.8025,86.8222,86.7038,86.7137,4550.0
2023-11-30 14:20:00,87.87,87.87,87.78,87.84,5715.0,86.7137,86.7137,86.6248,86.6841,5715.0
2023-11-30 14:25:00,87.84,87.91,87.82,87.85,5206.0,86.6841,86.7531,86.6643,86.6939,5206.0
2023-11-30 14:30:00,87.86,87.9,87.76,87.86,6589.0,86.7038,86.7433,86.6051,86.7038,6589.0
2023-11-30 14:35:00,87.88,87.99,87.88,87.97,7340.0,86.7235,86.8321,86.7235,86.8123,7340.0
2023-11-30 14:40:00,87.98,88.01,87.96,87.99,4946.0,86.8222,86.8518,86.8025,86.8321,4946.0
2023-11-30 14:45:00,88.03,88.03,87.92,87.93,3839.0,86.8716,86.8716,86.763,86.7729,3839.0
2023-11-30 14:50:00,87.97,87.99,87.91,87.94,3690.0,86.8123,86.8321,86.7531,86.7827,3690.0
2023-11-30 14:55:00,87.96,88.01,87.94,88.0,8686.0,86.8025,86.8518,86.7827,86.842,8686.0
2023-11-30 15:00:00,87.99,87.99,87.92,87.98,12165.0,86.8321,86.8321,86.763,86.8222,12165.0
2023-11-30 15:05:00,87.98,87.99,87.9,87.92,5217.0,86.8222,86.8321,86.7433,86.763,5217.0
2023-11-30 15:10:00,87.92,87.95,87.89,87.92,6403.0,86.763,86.7926,86.7334,86.763,6403.0
2023-11-30 15:15:00,87.92,87.94,87.87,87.89,10062.0,86.763,86.7827,86.7137,86.7334,10062.0
2023-11-30 15:20:00,87.91,87.92,87.75,87.76,15745.0,86.7531,86.763,86.5952,86.6051,15745.0
2023-11-30 15:25:00,87.72,87.77,87.7,87.74,8259.0,86.5656,86.615,86.5459,86.5854,8259.0
2023-11-30 15:30:00,87.74,87.88,87.74,87.86,7569.0,86.5854,86.7235,86.5854,86.7038,7569.0
2023-11-30 15:35:00,87.86,87.87,87.73,87.78,15286.0,86.7038,86.7137,86.5755,86.6248,15286.0
2023-11-30 15:40:00,87.78,88.02,87.77,88.02,31537.0,86.6248,86.8617,86.615,86.8617,31537.0
2023-11-30 15:45:00,88.03,88.12,87.95,87.95,43122.0,86.8716,86.9604,86.7926,86.7926,43122.0
2023-11-30 15:50:00,87.86,88.36,87.86,88.34,70009.0,86.7038,87.1972,86.7038,87.1775,70009.0
2023-11-30 15:55:00,88.34,88.53,88.28,88.38,169176.0,87.1775,87.365,87.1183,87.217,169176.0
2023-12-01 09:30:00,88.51,88.9,88.51,88.78,42018.0,87.3452,87.7301,87.3452,87.6117,42018.0
2023-12-01 09:35:00,88.79,90.14,88.74,89.79,111253.0,87.6216,88.9538,87.5722,88.6084,111253.0
2023-12-01 09:40:00,89.75,90.04,89.53,89.78,57890.0,88.5689,88.8551,88.3518,88.5985,57890.0
2023-12-01 09:45:00,89.61,89.84,89.6,89.77,13600.0,88.4308,88.6577,88.4209,88.5887,13600.0
2023-12-01 09:50:00,89.78,89.81,89.6,89.62,17268.0,88.5985,88.6281,88.4209,88.4406,17268.0
2023-12-01 09:55:00,89.62,89.7,89.29,89.29,21799.0,88.4406,88.5196,88.115,88.115,21799.0
2023-12-01 10:00:00,89.36,89.69,89.36,89.45,18159.0,88.1841,88.5097,88.1841,88.2729,18159.0
2023-12-01 10:05:00,89.4,89.75,89.22,89.66,12901.0,88.2235,88.5689,88.0459,88.4801,12901.0
2023-12-01 10:10:00,89.67,89.77,89.5,89.5,10918.0,88.49,88.5887,88.3222,88.3222,10918.0
2023-12-01 10:15:00,89.59,89.71,89.56,89.62,9635.0,88.411,88.5295,88.3814,88.4406,9635.0
2023-12-01 10:20:00,89.68,89.9,89.59,89.87,23554.0,88.4998,88.717,88.411,88.6873,23554.0
2023-12-01 10:25:00,89.79,89.81,89.41,89.53,7563.0,88.6084,88.6281,88.2334,88.3518,7563.0
2023-12-01 10:30:00,89.55,89.7,89.44,89.7,10158.0,88.3716,88.5196,88.263,88.5196,10158.0
2023-12-01 10:35:00,89.67,89.89,89.64,89.78,9675.0,88.49,88.7071,88.4604,88.5985,9675.0
2023-12-01 10:40:00,89.77,89.97,89.61,89.87,16725.0,88.5887,88.786,88.4308,88.6873,16725.0
2023-12-01 10:45:00,89.83,89.94,89.8,89.85,18622.0,88.6479,88.7564,88.6183,88.6676,18622.0
2023-12-01 10:50:00,89.8,89.88,89.7,89.73,8744.0,88.6183,88.6972,88.5196,88.5492,8744.0
2023-12-01 10:55:00,89.78,89.86,89.72,89.74,7097.0,88.5985,88.6775,88.5393,88.5591,7097.0
2023-12-01 11:00:00,89.74,89.75,89.44,89.59,8337.0,88.5591,88.5689,88.263,88.411,8337.0
2023-12-01 11:05:00,89.54,89.74,89.52,89.71,5781.0,88.3617,88.5591,88.342,88.5295,5781.0
2023-12-01 11:10:00,89.7,89.96,89.68,89.96,6278.0,88.5196,88.7762,88.4998,88.7762,6278.0
2023-12-01 11:15:00,89.95,90.2,89.95,90.09,27177.0,88.7663,89.013,88.7663,88.9045,27177.0
2023-12-01 11:20:00,90.15,90.15,89.81,89.95,10444.0,88.9637,88.9637,88.6281,88.7663,10444.0
2023-12-01 11:25:00,89.95,90.25,89.95,90.21,16020.0,88.7663,89.0623,88.7663,89.0229,16020.0
2023-12-01 11:30:00,90.21,90.48,90.1,90.48,24230.0,89.0229,89.2893,88.9143,89.2893,24230.0
2023-12-01 11:35:00,90.46,90.55,90.28,90.31,16075.0,89.2696,89.3584,89.0919,89.1216,16075.0
2023-12-01 11:40:00,90.29,90.74,90.29,90.72,45974.0,89.1018,89.5459,89.1018,89.5262,45974.0
2023-12-01 11:45:00,90.74,90.74,90.59,90.72,9163.0,89.5459,89.5459,89.3979,89.5262,9163.0
2023-12-01 11:50:00,90.72,90.99,90.66,90.9,13940.0,89.5262,89.7926,89.4669,89.7038,13940.0
2023-12-01 11:55:00,90.92,90.97,90.87,90.9,10575.0,89.7235,89.7729,89.6742,89.7038,10575.0
2023-12-01 12:00:00,90.9,90.97,90.81,90.95,16612.0,89.7038,89.7729,89.615,89.7531,16612.0
2023-12-01 12:05:00,90.95,91.01,90.8,90.9,18020.0,89.7531,89.8123,89.6051,89.7038,18020.0
2023-12-01 12:10:00,90.85,90.97,90.76,90.94,16435.0,89.6544,89.7729,89.5656,89.7433,16435.0
2023-12-01 12:15:00,90.95,90.97,90.8,90.84,7665.0,89.7531,89.7729,89.6051,89.6446,7665.0
2023-12-01 12:20:00,90.83,90.91,90.71,90.81,13230.0,89.6347,89.7137,89.5163,89.615,13230.0
2023-12-01 12:25:00,90.76,90.81,90.68,90.8,8486.0,89.5656,89.615,89.4867,89.6051,8486.0
2023-12-01 12:30:00,90.77,90.87,90.73,90.75,8059.0,89.5755,89.6742,89.536,89.5558,8059.0
2023-12-01 12:35:00,90.74,91.0,90.73,90.96,27122.0,89.5459,89.8025,89.536,89.763,27122.0
2023-12-01 12:40:00,90.97,91.14,90.96,91.08,45465.0,89.7729,89.9406,89.763,89.8814,45465.0
2023-12-01 12:45:00,91.07,91.15,90.98,91.11,17143.0,89.8716,89.9505,89.7827,89.911,17143.0
2023-12-01 12:50:00,91.1,91.15,91.07,91.15,9182.0,89.9012,89.9505,89.8716,89.9505,9182.0
2023-12-01 12:55:00,91.2,91.28,91.16,91.2,11787.0,89.9998,90.0788,89.9604,89.9998,11787.0
2023-12-01 13:00:00,91.21,91.38,91.19,91.26,21717.0,90.0097,90.1775,89.99,90.0591,21717.0
2023-12-01 13:05:00,91.23,91.41,91.18,91.34,31055.0,90.0294,90.2071,89.9801,90.138,31055.0
2023-12-01 13:10:00,91.34,91.34,91.22,91.27,9503.0,90.138,90.138,90.0196,90.0689,9503.0
2023-12-01 13:15:00,91.25,91.32,91.13,91.18,19327.0,90.0492,90.1183,89.9308,89.9801,19327.0
2023-12-01 13:20:00,91.19,91.29,91.12,91.29,10188.0,89.99,90.0887,89.9209,90.0887,10188.0
2023-12-01 13:25:00,91.3,91.3,91.06,91.09,11826.0,90.0985,90.0985,89.8617,89.8913,11826.0
2023-12-01 13:30:00,91.06,91.12,90.95,91.04,15829.0,89.8617,89.9209,89.7531,89.8419,15829.0
2023-12-01 13:35:00,91.0,91.02,90.79,90.87,5272.0,89.8025,89.8222,89.5952,89.6742,5272.0
2023-12-01 13:40:00,90.85,90.85,90.71,90.71,6840.0,89.6544,89.6544,89.5163,89.5163,6840.0
2023-12-01 13:45:00,90.72,90.78,90.7,90.77,7373.0,89.5262,89.5854,89.5064,89.5755,7373.0
2023-12-01 13:50:00,90.8,90.91,90.79,90.85,6849.0,89.6051,89.7137,89.5952,89.6544,6849.0
2023-12-01 13:55:00,90.87,90.94,90.81,90.93,4280.0,89.6742,89.7433,89.615,89.7334,4280.0
2023-12-01 14:00:00,90.95,91.11,90.95,91.11,5182.0,89.7531,89.911,89.7531,89.911,5182.0
2023-12-01 14:05:00,91.1,91.1,90.89,90.93,24008.0,89.9012,89.9012,89.6939,89.7334,24008.0
2023-12-01 14:10:00,90.91,91.05,90.9,91.0,16937.0,89.7137,89.8518,89.7038,89.8025,16937.0
2023-12-01 14:15:00,91.0,91.03,90.88,90.88,13568.0,89.8025,89.8321,89.6841,89.6841,13568.0
2023-12-01 14:20:00,90.89,90.96,90.87,90.96,10002.0,89.6939,89.763,89.6742,89.763,10002.0
2023-12-01 14:25:00,90.98,90.98,90.83,90.93,5344.0,89.7827,89.7827,89.6347,89.7334,5344.0
2023-12-01 14:30:00,90.95,91.02,90.92,90.97,6115.0,89.7531,89.8222,89.7235,89.7729,6115.0
2023-12-01 14:35:00,90.98,91.08,90.97,91.07,4353.0,89.7827,89.8814,89.7729,89.8716,4353.0
2023-12-01 14:40:00,91.06,91.06,90.83,90.9,7862.0,89.8617,89.8617,89.6347,89.7038,7862.0
2023-12-01 14:45:00,90.88,90.93,90.85,90.91,5436.0,89.6841,89.7334,89.6544,89.7137,5436.0
2023-12-01 14:50:00,90.88,90.95,90.85,90.95,6258.0,89.6841,89.7531,89.6544,89.7531,6258.0
2023-12-01 14:55:00,90.93,91.06,90.93,91.06,5238.0,89.7334,89.8617,89.7334,89.8617,5238.0
2023-12-01 15:00:00,91.07,91.14,91.01,91.02,10697.0,89.8716,89.9406,89.8123,89.8222,10697.0
2023-12-01 15:05:00,91.03,91.05,90.85,90.96,8772.0,89.8321,89.8518,89.6544,89.763,8772.0
2023-12-01 15:10:00,90.95,91.03,90.95,90.97,5924.0,89.7531,89.8321,89.7531,89.7729,5924.0
2023-12-01 15:15:00,90.95,91.03,90.91,90.92,8186.0,89.7531,89.8321,89.7137,89.7235,8186.0
2023-12-01 15:20:00,90.93,91.08,90.93,91.05,10731.0,89.7334,89.8814,89.7334,89.8518,10731.0
2023-12-01 15:25:00,91.09,91.16,91.03,91.16,9740.0,89.8913,89.9604,89.8321,89.9604,9740.0
2023-12-01 15:30:00,91.13,91.13,91.0,91.08,18219.0,89.9308,89.9308,89.8025,89.8814,18219.0
2023-12-01 15:35:00,91.06,91.1,90.95,91.0,19031.0,89.8617,89.9012,89.7531,89.8025,19031.0
2023-12-01 15:40:00,91.0,91.09,90.94,91.08,31123.0,89.8025,89.8913,89.7433,89.8814,31123.0
2023-12-01 15:45:00,91.08,91.17,90.98,91.11,38906.0,89.8814,89.9702,89.7827,89.911,38906.0
2023-12-01 15:50:00,91.13,91.17,91.04,91.06,49153.0,89.9308,89.9702,89.8419,89.8617,49153.0
2023-12-01 15:55:00,91.05,91.17,90.99,91.03,168522.0,89.8518,89.9702,89.7926,89.8321,168522.0
2023-12-04 09:30:00,90.23,91.0,90.0,90.98,39730.0,89.0426,89.8025,88.8156,89.7827,39730.0
2023-12-04 09:35:00,90.98,91.14,90.65,90.72,13488.0,89.7827,89.9406,89.4571,89.5262,13488.0
2023-12-04 09:40:00,90.74,90.97,90.68,90.81,7215.0,89.5459,89.7729,89.4867,89.615,7215.0
2023-12-04 09:45:00,90.93,91.13,90.91,90.96,9233.0,89.7334,89.9308,89.7137,89.763,9233.0
2023-12-04 09:50:00,90.92,91.03,90.85,90.89,4538.0,89.7235,89.8321,89.6544,89.6939,4538.0
2023-12-04 09:55:00,90.94,90.95,90.69,90.85,7462.0,89.7433,89.7531,89.4966,89.6544,7462.0
2023-12-04 10:00:00,90.85,90.94,90.68,90.94,8656.0,89.6544,89.7433,89.4867,89.7433,8656.0
2023-12-04 10:05:00,90.91,91.44,90.89,91.38,8497.0,89.7137,90.2367,89.6939,90.1775,8497.0
2023-12-04 10:10:00,91.38,91.43,91.03,91.04,6889.0,90.1775,90.2268,89.8321,89.8419,6889.0
2023-12-04 10:15:00,91.06,91.07,90.73,90.79,12475.0,89.8617,89.8716,89.536,89.5952,12475.0
2023-12-04 10:20:00,90.74,90.81,90.55,90.56,8995.0,89.5459,89.615,89.3584,89.3683,8995.0
2023-12-04 10:25:00,90.55,90.55,90.3,90.45,8174.0,89.3584,89.3584,89.1117,89.2597,8174.0
2023-12-04 10:30:00,90.45,90.53,90.31,90.31,8175.0,89.2597,89.3387,89.1216,89.1216,8175.0
2023-12-04 10:35:00,90.35,90.48,90.27,90.41,4940.0,89.161,89.2893,89.0821,89.2202,4940.0
2023-12-04 10:40:00,90.45,90.5,90.4,90.42,7601.0,89.2597,89.3091,89.2104,89.2301,7601.0
2023-12-04 10:45:00,90.43,90.45,90.12,90.12,8471.0,89.24,89.2597,88.9341,88.9341,8471.0
2023-12-04 10:50:00,90.1,90.11,89.81,89.9,12204.0,88.9143,88.9242,88.6281,88.717,12204.0
2023-12-04 10:55:00,89.9,90.11,89.9,90.07,8567.0,88.717,88.9242,88.717,88.8847,8567.0
2023-12-04 11:00:00,90.05,90.15,89.96,90.09,7767.0,88.865,88.9637,88.7762,88.9045,7767.0
2023-12-04 11:05:00,90.05,90.26,90.05,90.23,6673.0,88.865,89.0722,88.865,89.0426,6673.0
2023-12-04 11:10:00,90.24,90.24,90.12,90.19,5491.0,89.0525,89.0525,88.9341,89.0031,5491.0
2023-12-04 11:15:00,90.19,90.23,90.1,90.12,10349.0,89.0031,89.0426,88.9143,88.9341,10349.0
2023-12-04 11:20:00,90.09,90.1,90.0,90.01,4650.0,88.9045,88.9143,88.8156,88.8255,4650.0
2023-12-04 11:25:00,89.99,90.04,89.94,90.04,5554.0,88.8058,88.8551,88.7564,88.8551,5554.0
2023-12-04 11:30:00,90.02,90.23,89.99,90.2,12272.0,88.8354,89.0426,88.8058,89.013,12272.0
2023-12-04 11:35:00,90.19,90.39,90.19,90.29,13726.0,89.0031,89.2005,89.0031,89.1018,13726.0
2023-12-04 11:40:00,90.36,90.57,90.36,90.57,14129.0,89.1709,89.3781,89.1709,89.3781,14129.0
2023-12-04 11:45:00,90.56,90.76,90.54,90.72,14875.0,89.3683,89.5656,89.3485,89.5262,14875.0
2023-12-04 11:50:00,90.73,90.87,90.7,90.84,14098.0,89.536,89.6742,89.5064,89.6446,14098.0
2023-12-04 11:55:00,90.85,90.9,90.82,90.88,7756.0,89.6544,89.7038,89.6248,89.6841,7756.0
2023-12-04 12:00:00,90.9,90.9,90.74,90.76,6974.0,89.7038,89.7038,89.5459,89.5656,6974.0
2023-12-04 12:05:00,90.74,90.83,90.73,90.77,10882.0,89.5459,89.6347,89.536,89.5755,10882.0
2023-12-04 12:10:00,90.8,90.89,90.8,90.81,3377.0,89.6051,89.6939,89.6051,89.615,3377.0
2023-12-04 12:15:00,90.83,90.85,90.77,90.77,7652.0,89.6347,89.6544,89.5755,89.5755,7652.0
2023-12-04 12:20:00,90.77,90.81,90.66,90.66,2988.0,89.5755,89.615,89.4669,89.4669,2988.0
2023-12-04 12:25:00,90.68,90.9,90.68,90.79,6793.0,89.4867,89.7038,89.4867,89.5952,6793.0
2023-12-04 12:30:00,90.77,90.99,90.76,90.99,27404.0,89.5755,89.7926,89.5656,89.7926,27404.0
2023-12-04 12:35:00,90.96,90.98,90.76,90.76,6078.0,89.763,89.7827,89.5656,89.5656,6078.0
2023-12-04 12:40:00,90.74,90.89,90.68,90.69,21166.0,89.5459,89.6939,89.4867,89.4966,21166.0
2023-12-04 12:45:00,90.69,90.79,90.64,90.74,11453.0,89.4966,89.5952,89.4472,89.5459,11453.0
2023-12-04 12:50:00,90.74,90.85,90.71,90.71,45038.0,89.5459,89.6544,89.5163,89.5163,45038.0
2023-12-04 12:55:00,90.73,90.93,90.73,90.93,4991.0,89.536,89.7334,89.536,89.7334,4991.0
2023-12-04 13:00:00,90.93,90.93,90.86,90.88,2565.0,89.7334,89.7334,89.6643,89.6841,2565.0
2023-12-04 13:05:00,90.85,90.87,90.84,90.85,1500.0,89.6544,89.6742,89.6446,89.6544,1500.0
2023-12-04 13:10:00,90.85,90.99,90.85,90.86,5769.0,89.6544,89.7926,89.6544,89.6643,5769.0
2023-12-04 13:15:00,90.88,90.88,90.76,90.82,5346.0,89.6841,89.6841,89.5656,89.6248,5346.0
2023-12-04 13:20:00,90.8,90.85,90.76,90.76,7580.0,89.6051,89.6544,89.5656,89.5656,7580.0
2023-12-04 13:25:00,90.76,90.76,90.65,90.68,14581.0,89.5656,89.5656,89.4571,89.4867,14581.0
2023-12-04 13:30:00,90.69,90.8,90.69,90.79,4592.0,89.4966,89.6051,89.4966,89.5952,4592.0
2023-12-04 13:35:00,90.78,90.82,90.75,90.75,4964.0,89.5854,89.6248,89.5558,89.5558,4964.0
2023-12-04 13:40:00,90.75,90.75,90.59,90.6,3437.0,89.5558,89.5558,89.3979,89.4077,3437.0
2023-12-04 13:45:00,90.6,90.65,90.6,90.6,2296.0,89.4077,89.4571,89.4077,89.4077,2296.0
2023-12-04 13:50:00,90.61,90.61,90.56,90.59,2609.0,89.4176,89.4176,89.3683,89.3979,2609.0
2023-12-04 13:55:00,90.58,90.59,90.51,90.56,5405.0,89.388,89.3979,89.3189,89.3683,5405.0
2023-12-04 14:00:00,90.57,90.6,90.55,90.56,3706.0,89.3781,89.4077,89.3584,89.3683,3706.0
2023-12-04 14:05:00,90.57,90.63,90.57,90.63,8803.0,89.3781,89.4373,89.3781,89.4373,8803.0
2023-12-04 14:10:00,90.62,90.7,90.62,90.69,5006.0,89.4275,89.5064,89.4275,89.4966,5006.0
2023-12-04 14:15:00,90.68,90.69,90.6,90.64,9276.0,89.4867,89.4966,89.4077,89.4472,9276.0
2023-12-04 14:20:00,90.63,90.65,90.59,90.63,6426.0,89.4373,89.4571,89.3979,89.4373,6426.0
2023-12-04 14:25:00,90.64,90.64,90.52,90.6,6528.0,89.4472,89.4472,89.3288,89.4077,6528.0
2023-12-04 14:30:00,90.62,90.69,90.6,90.67,4922.0,89.4275,89.4966,89.4077,89.4768,4922.0
2023-12-04 14:35:00,90.7,90.77,90.69,90.7,4094.0,89.5064,89.5755,89.4966,89.5064,4094.0
2023-12-04 14:40:00,90.68,90.77,90.68,90.77,3921.0,89.4867,89.5755,89.4867,89.5755,3921.0
2023-12-04 14:45:00,90.75,90.76,90.69,90.74,4825.0,89.5558,89.5656,89.4966,89.5459,4825.0
2023-12-04 14:50:00,90.73,90.75,90.7,90.7,4533.0,89.536,89.5558,89.5064,89.5064,4533.0
2023-12-04 14:55:00,90.72,90.74,90.65,90.68,9851.0,89.5262,89.5459,89.4571,89.4867,9851.0
2023-12-04 15:00:00,90.69,90.7,90.54,90.55,7294.0,89.4966,89.5064,89.3485,89.3584,7294.0
2023-12-04 15:05:00,90.53,90.63,90.49,90.52,6263.0,89.3387,89.4373,89.2992,89.3288,6263.0
2023-12-04 15:10:00,90.54,90.58,90.5,90.51,7303.0,89.3485,89.388,89.3091,89.3189,7303.0
2023-12-04 15:15:00,90.52,90.56,90.46,90.54,7486.0,89.3288,89.3683,89.2696,89.3485,7486.0
2023-12-04 15:20:00,90.56,90.57,90.46,90.46,5848.0,89.3683,89.3781,89.2696,89.2696,5848.0
2023-12-04 15:25:00,90.46,90.53,90.43,90.52,15379.0,89.2696,89.3387,89.24,89.3288,15379.0
2023-12-04 15:30:00,90.54,90.64,90.48,90.64,17918.0,89.3485,89.4472,89.2893,89.4472,17918.0
2023-12-04 15:35:00,90.63,90.78,90.62,90.78,13752.0,89.4373,89.5854,89.4275,89.5854,13752.0
2023-12-04 15:40:00,90.79,90.82,90.77,90.79,18204.0,89.5952,89.6248,89.5755,89.5952,18204.0
2023-12-04 15:45:00,90.79,90.92,90.75,90.87,24747.0,89.5952,89.7235,89.5558,89.6742,24747.0
2023-12-04 15:50:00,90.88,91.01,90.88,90.9,42621.0,89.6841,89.8123,89.6841,89.7038,42621.0
2023-12-04 15:55:00,90.91,91.05,90.86,91.01,159490.0,89.7137,89.8518,89.6643,89.8123,159490.0
2023-12-05 09:30:00,90.96,91.0,90.57,90.72,27474.0,89.763,89.8025,89.3781,89.5262,27474.0
2023-12-05 09:35:00,90.66,90.82,90.49,90.63,6311.0,89.4669,89.6248,89.2992,89.4373,6311.0
2023-12-05 09:40:00,90.61,90.77,90.5,90.7,6722.0,89.4176,89.5755,89.3091,89.5064,6722.0
2023-12-05 09:45:00,90.6,91.1,90.57,90.98,9077.0,89.4077,89.9012,89.3781,89.7827,9077.0
2023-12-05 09:50:00,91.0,91.06,90.84,90.99,6553.0,89.8025,89.8617,89.6446,89.7926,6553.0
2023-12-05 09:55:00,90.99,91.06,90.77,90.78,7870.0,89.7926,89.8617,89.5755,89.5854,7870.0
2023-12-05 10:00:00,90.82,91.14,90.78,91.03,10433.0,89.6248,89.9406,89.5854,89.8321,10433.0
2023-12-05 10:05:00,91.03,91.03,90.86,90.93,4321.0,89.8321,89.8321,89.6643,89.7334,4321.0
2023-12-05 10:10:00,90.94,90.94,90.52,90.59,9566.0,89.7433,89.7433,89.3288,89.3979,9566.0
2023-12-05 10:15:00,90.59,90.82,90.52,90.82,10192.0,89.3979,89.6248,89.3288,89.6248,10192.0
2023-12-05 10:20:00,90.81,91.16,90.79,91.16,6460.0,89.615,89.9604,89.5952,89.9604,6460.0
2023-12-05 10:25:00,91.16,91.16,90.96,91.08,8193.0,89.9604,89.9604,89.763,89.8814,8193.0
2023-12-05 10:30:00,91.15,91.19,90.86,90.87,4176.0,89.9505,89.99,89.6643,89.6742,4176.0
2023-12-05 10:35:00,90.87,91.12,90.82,91.08,4781.0,89.6742,89.9209,89.6248,89.8814,4781.0
2023-12-05 10:40:00,91.04,91.19,91.02,91.19,4366.0,89.8419,89.99,89.8222,89.99,4366.0
2023-12-05 10:45:00,91.22,91.29,91.18,91.24,5865.0,90.0196,90.0887,89.9801,90.0393,5865.0
2023-12-05 10:50:00,91.2,91.31,91.15,91.26,3265.0,89.9998,90.1084,89.9505,90.0591,3265.0
2023-12-05 10:55:00,91.26,91.51,91.2,91.51,13804.0,90.0591,90.3058,89.9998,90.3058,13804.0
2023-12-05 11:00:00,91.49,91.53,91.34,91.4,9446.0,90.286,90.3255,90.138,90.1972,9446.0
2023-12-05 11:05:00,91.43,91.47,91.29,91.4,4049.0,90.2268,90.2663,90.0887,90.1972,4049.0
2023-12-05 11:10:00,91.36,91.49,91.27,91.27,9688.0,90.1577,90.286,90.0689,90.0689,9688.0
2023-12-05 11:15:00,91.31,91.34,91.13,91.14,6242.0,90.1084,90.138,89.9308,89.9406,6242.0
2023-12-05 11:20:00,91.14,91.22,91.09,91.17,4133.0,89.9406,90.0196,89.8913,89.9702,4133.0
2023-12-05 11:25:00,91.16,91.3,91.13,91.29,5144.0,89.9604,90.0985,89.9308,90.0887,5144.0
2023-12-05 11:30:00,91.27,91.57,91.27,91.54,19915.0,90.0689,90.365,90.0689,90.3354,19915.0
2023-12-05 11:35:00,91.56,91.57,91.41,91.45,5273.0,90.3551,90.365,90.2071,90.2466,5273.0
2023-12-05 11:40:00,91.47,91.54,91.43,91.52,6251.0,90.2663,90.3354,90.2268,90.3156,6251.0
2023-12-05 11:45:00,91.5,91.6,91.48,91.53,4229.0,90.2959,90.3946,90.2762,90.3255,4229.0
2023-12-05 11:50:00,91.58,91.58,91.08,91.1,7642.0,90.3748,90.3748,89.8814,89.9012,7642.0
2023-12-05 11:55:00,91.12,91.23,91.06,91.23,7441.0,89.9209,90.0294,89.8617,90.0294,7441.0
2023-12-05 12:00:00,91.24,91.29,91.12,91.14,13583.0,90.0393,90.0887,89.9209,89.9406,13583.0
2023-12-05 12:05:00,91.18,91.2,91.03,91.03,3917.0,89.9801,89.9998,89.8321,89.8321,3917.0
2023-12-05 12:10:00,91.06,91.08,90.97,90.99,6972.0,89.8617,89.8814,89.7729,89.7926,6972.0
2023-12-05 12:15:00,91.03,91.08,91.01,91.07,6228.0,89.8321,89.8814,89.8123,89.8716,6228.0
2023-12-05 12:20:00,91.06,91.08,90.87,90.89,7529.0,89.8617,89.8814,89.6742,89.6939,7529.0
2023-12-05 12:25:00,90.91,91.01,90.91,90.99,7068.0,89.7137,89.8123,89.7137,89.7926,7068.0
2023-12-05 12:30:00,91.0,91.0,90.82,90.87,5649.0,89.8025,89.8025,89.6248,89.6742,5649.0
2023-12-05 12:35:00,90.86,90.93,90.83,90.84,4003.0,89.6643,89.7334,89.6347,89.6446,4003.0
2023-12-05 12:40:00,90.84,90.84,90.69,90.74,8949.0,89.6446,89.6446,89.4966,89.5459,8949.0
2023-12-05 12:45:00,90.75,90.82,90.69,90.81,9447.0,89.5558,89.6248,89.4966,89.615,9447.0
2023-12-05 12:50:00,90.82,90.85,90.77,90.84,5115.0,89.6248,89.6544,89.5755,89.6446,5115.0
2023-12-05 12:55:00,90.86,90.98,90.86,90.97,3399.0,89.6643,89.7827,89.6643,89.7729,3399.0
2023-12-05 13:00:00,90.99,90.99,90.88,90.93,7123.0,89.7926,89.7926,89.6841,89.7334,7123.0
2023-12-05 13:05:00,90.94,90.95,90.77,90.81,3873.0,89.7433,89.7531,89.5755,89.615,3873.0
2023-12-05 13:10:00,90.84,90.9,90.84,90.9,3093.0,89.6446,89.7038,89.6446,89.7038,3093.0
2023-12-05 13:15:00,90.91,91.06,90.89,91.04,5202.0,89.7137,89.8617,89.6939,89.8419,5202.0
2023-12-05 13:20:00,91.06,91.12,91.02,91.03,4534.0,89.8617,89.9209,89.8222,89.8321,4534.0
2023-12-05 13:25:00,91.05,91.07,90.96,90.97,4453.0,89.8518,89.8716,89.763,89.7729,4453.0
2023-12-05 13:30:00,90.98,91.08,90.96,91.05,6725.0,89.7827,89.8814,89.763,89.8518,6725.0
2023-12-05 13:35:00,91.06,91.14,91.06,91.1,25959.0,89.8617,89.9406,89.8617,89.9012,25959.0
2023-12-05 13:40:00,91.11,91.26,91.09,91.19,9051.0,89.911,90.0591,89.8913,89.99,9051.0
2023-12-05 13:45:00,91.22,91.22,91.13,91.22,14545.0,90.0196,90.0196,89.9308,90.0196,14545.0
2023-12-05 13:50:00,91.22,91.31,91.2,91.31,9417.0,90.0196,90.1084,89.9998,90.1084,9417.0
2023-12-05 13:55:00,91.34,91.38,91.31,91.31,5538.0,90.138,90.1775,90.1084,90.1084,5538.0
2023-12-05 14:00:00,91.28,91.3,91.23,91.28,8857.0,90.0788,90.0985,90.0294,90.0788,8857.0
2023-12-05 14:05:00,91.29,91.36,91.24,91.36,5567.0,90.0887,90.1577,90.0393,90.1577,5567.0
2023-12-05 14:10:00,91.36,91.44,91.34,91.36,3970.0,90.1577,90.2367,90.138,90.1577,3970.0
2023-12-05 14:15:00,91.35,91.37,91.3,91.32,5782.0,90.1479,90.1676,90.0985,90.1183,5782.0
2023-12-05 14:20:00,91.32,91.32,91.28,91.3,5986.0,90.1183,90.1183,90.0788,90.0985,5986.0
2023-12-05 14:25:00,91.29,91.38,91.26,91.37,5900.0,90.0887,90.1775,90.0591,90.1676,5900.0
2023-12-05 14:30:00,91.36,91.36,91.22,91.22,6447.0,90.1577,90.1577,90.0196,90.0196,6447.0
2023-12-05 14:35:00,91.22,91.23,91.12,91.16,7946.0,90.0196,90.0294,89.9209,89.9604,7946.0
2023-12-05 14:40:00,91.15,91.17,91.06,91.06,6599.0,89.9505,89.9702,89.8617,89.8617,6599.0
2023-12-05 14:45:00,91.07,91.12,91.02,91.12,9560.0,89.8716,89.9209,89.8222,89.9209,9560.0
2023-12-05 14:50:00,91.12,91.16,91.1,91.1,5186.0,89.9209,89.9604,89.9012,89.9012,5186.0
2023-12-05 14:55:00,91.12,91.19,91.09,91.19,7086.0,89.9209,89.99,89.8913,89.99,7086.0
2023-12-05 15:00:00,91.18,91.19,91.09,91.18,4634.0,89.9801,89.99,89.8913,89.9801,4634.0
2023-12-05 15:05:00,91.19,91.21,91.16,91.18,6416.0,89.99,90.0097,89.9604,89.9801,6416.0
2023-12-05 15:10:00,91.18,91.29,91.12,91.26,38267.0,89.9801,90.0887,89.9209,90.0591,38267.0
2023-12-05 15:15:00,91.25,91.31,91.12,91.15,7663.0,90.0492,90.1084,89.9209,89.9505,7663.0
2023-12-05 15:20:00,91.16,91.17,91.11,91.12,7458.0,89.9604,89.9702,89.911,89.9209,7458.0
2023-12-05 15:25:00,91.13,91.13,91.02,91.02,10968.0,89.9308,89.9308,89.8222,89.8222,10968.0
2023-12-05 15:30:00,91.02,91.02,90.81,90.86,18227.0,89.8222,89.8222,89.615,89.6643,18227.0
2023-12-05 15:35:00,90.89,91.03,90.88,90.98,12401.0,89.6939,89.8321,89.6841,89.7827,12401.0
2023-12-05 15:40:00,90.98,91.05,90.85,90.87,28069.0,89.7827,89.8518,89.6544,89.6742,28069.0
2023-12-05 15:45:00,90.88,91.06,90.86,91.06,25633.0,89.6841,89.8617,89.6643,89.8617,25633.0
2023-12-05 15:50:00,91.06,91.11,90.85,90.92,40948.0,89.8617,89.911,89.6544,89.7235,40948.0
2023-12-05 15:55:00,90.94,90.97,90.88,90.91,93601.0,89.7433,89.7729,89.6841,89.7137,93601.0
2023-12-06 09:30:00,92.0,93.39,92.0,93.06,91243.0,90.7893,92.161,90.7893,91.8354,91243.0
2023-12-06 09:35:00,93.07,93.38,92.88,93.13,14082.0,91.8452,92.1512,91.6577,91.9044,14082.0
2023-12-06 09:40:00,93.04,93.44,93.03,93.34,14295.0,91.8156,92.2104,91.8058,92.1117,14295.0
2023-12-06 09:45:00,93.33,93.69,93.24,93.39,18130.0,92.1018,92.4571,92.013,92.161,18130.0
2023-12-06 09:50:00,93.34,93.71,93.26,93.31,16593.0,92.1117,92.4768,92.0327,92.0821,16593.0
2023-12-06 09:55:00,93.31,93.36,92.94,93.0,17312.0,92.0821,92.1314,91.7169,91.7762,17312.0
2023-12-06 10:00:00,93.02,93.26,93.01,93.15,24209.0,91.7959,92.0327,91.786,91.9242,24209.0
2023-12-06 10:05:00,93.23,93.78,93.23,93.73,13397.0,92.0031,92.5459,92.0031,92.4965,13397.0
2023-12-06 10:10:00,93.74,93.74,93.26,93.35,16482.0,92.5064,92.5064,92.0327,92.1215,16482.0
2023-12-06 10:15:00,93.4,93.5,93.27,93.28,7637.0,92.1709,92.2696,92.0426,92.0525,7637.0
2023-12-06 10:20:00,93.18,93.3,93.07,93.15,14832.0,91.9538,92.0722,91.8452,91.9242,14832.0
2023-12-06 10:25:00,93.14,93.21,92.99,93.02,12752.0,91.9143,91.9834,91.7663,91.7959,12752.0
2023-12-06 10:30:00,93.04,93.5,92.99,93.5,18460.0,91.8156,92.2696,91.7663,92.2696,18460.0
2023-12-06 10:35:00,93.49,93.63,93.49,93.58,21869.0,92.2597,92.3979,92.2597,92.3485,21869.0
2023-12-06 10:40:00,93.55,93.56,93.17,93.17,11228.0,92.3189,92.3288,91.9439,91.9439,11228.0
2023-12-06 10:45:00,93.19,93.38,93.15,93.25,14019.0,91.9637,92.1512,91.9242,92.0229,14019.0
2023-12-06 10:50:00,93.23,93.36,93.11,93.25,30191.0,92.0031,92.1314,91.8847,92.0229,30191.0
2023-12-06 10:55:00,93.26,93.3,93.19,93.23,22823.0,92.0327,92.0722,91.9637,92.0031,22823.0
2023-12-06 11:00:00,93.27,93.44,93.19,93.27,14818.0,92.0426,92.2104,91.9637,92.0426,14818.0
2023-12-06 11:05:00,93.27,93.3,93.07,93.29,17189.0,92.0426,92.0722,91.8452,92.0623,17189.0
2023-12-06 11:10:00,93.31,93.31,93.07,93.28,11276.0,92.0821,92.0821,91.8452,92.0525,11276.0
2023-12-06 11:15:00,93.27,93.36,93.12,93.12,14496.0,92.0426,92.1314,91.8946,91.8946,14496.0
2023-12-06 11:20:00,93.12,93.21,92.98,93.05,13463.0,91.8946,91.9834,91.7564,91.8255,13463.0
2023-12-06 11:25:00,93.03,93.18,93.02,93.07,7710.0,91.8058,91.9538,91.7959,91.8452,7710.0
2023-12-06 11:30:00,93.07,93.11,92.82,92.84,22266.0,91.8452,91.8847,91.5985,91.6183,22266.0
2023-12-06 11:35:00,92.88,92.99,92.85,92.96,13221.0,91.6577,91.7663,91.6281,91.7367,13221.0
2023-12-06 11:40:00,92.96,93.01,92.91,92.92,9145.0,91.7367,91.786,91.6873,91.6972,9145.0
2023-12-06 11:45:00,92.93,93.01,92.88,92.97,11738.0,91.7071,91.786,91.6577,91.7466,11738.0
2023-12-06 11:50:00,92.98,93.07,92.97,93.02,9582.0,91.7564,91.8452,91.7466,91.7959,9582.0
2023-12-06 11:55:00,93.02,93.21,92.91,93.2,9462.0,91.7959,91.9834,91.6873,91.9735,9462.0
2023-12-06 12:00:00,93.19,93.19,92.96,92.96,11671.0,91.9637,91.9637,91.7367,91.7367,11671.0
2023-12-06 12:05:00,92.96,93.04,92.94,92.95,7799.0,91.7367,91.8156,91.7169,91.7268,7799.0
2023-12-06 12:10:00,92.96,93.08,92.96,93.05,8104.0,91.7367,91.8551,91.7367,91.8255,8104.0
2023-12-06 12:15:00,93.0,93.04,92.96,93.01,6625.0,91.7762,91.8156,91.7367,91.786,6625.0
2023-12-06 12:20:00,92.99,93.04,92.91,92.91,5089.0,91.7663,91.8156,91.6873,91.6873,5089.0
2023-12-06 12:25:00,92.88,93.01,92.88,93.0,7292.0,91.6577,91.786,91.6577,91.7762,7292.0
2023-12-06 12:30:00,93.02,93.09,92.9,93.07,6223.0,91.7959,91.865,91.6775,91.8452,6223.0
2023-12-06 12:35:00,93.09,93.32,93.07,93.32,8301.0,91.865,92.0919,91.8452,92.0919,8301.0
2023-12-06 12:40:00,93.34,93.44,93.28,93.42,7018.0,92.1117,92.2104,92.0525,92.1906,7018.0
2023-12-06 12:45:00,93.41,93.41,93.26,93.28,5223.0,92.1808,92.1808,92.0327,92.0525,5223.0
2023-12-06 12:50:00,93.28,93.3,93.11,93.26,3579.0,92.0525,92.0722,91.8847,92.0327,3579.0
2023-12-06 12:55:00,93.24,93.24,93.12,93.19,8604.0,92.013,92.013,91.8946,91.9637,8604.0
2023-12-06 13:00:00,93.2,93.26,93.15,93.16,10609.0,91.9735,92.0327,91.9242,91.9341,10609.0
2023-12-06 13:05:00,93.15,93.15,93.1,93.14,4131.0,91.9242,91.9242,91.8748,91.9143,4131.0
2023-12-06 13:10:00,93.11,93.25,93.11,93.23,4863.0,91.8847,92.0229,91.8847,92.0031,4863.0
2023-12-06 13:15:00,93.22,93.22,93.09,93.18,5881.0,91.9933,91.9933,91.865,91.9538,5881.0
2023-12-06 13:20:00,93.23,93.34,93.21,93.34,7791.0,92.0031,92.1117,91.9834,92.1117,7791.0
2023-12-06 13:25:00,93.27,93.37,93.25,93.3,4397.0,92.0426,92.1413,92.0229,92.0722,4397.0
2023-12-06 13:30:00,93.28,93.4,93.23,93.28,6586.0,92.0525,92.1709,92.0031,92.0525,6586.0
2023-12-06 13:35:00,93.27,93.35,93.26,93.34,4328.0,92.0426,92.1215,92.0327,92.1117,4328.0
2023-12-06 13:40:00,93.33,93.34,93.24,93.31,6611.0,92.1018,92.1117,92.013,92.0821,6611.0
2023-12-06 13:45:00,93.31,93.39,93.29,93.39,6815.0,92.0821,92.161,92.0623,92.161,6815.0
2023-12-06 13:50:00,93.37,93.47,93.36,93.36,6330.0,92.1413,92.24,92.1314,92.1314,6330.0
2023-12-06 13:55:00,93.35,93.45,93.35,93.44,5352.0,92.1215,92.2202,92.1215,92.2104,5352.0
2023-12-06 14:00:00,93.43,93.45,93.28,93.32,6188.0,92.2005,92.2202,92.0525,92.0919,6188.0
2023-12-06 14:05:00,93.33,93.35,93.11,93.11,4883.0,92.1018,92.1215,91.8847,91.8847,4883.0
2023-12-06 14:10:00,93.12,93.2,93.06,93.06,8120.0,91.8946,91.9735,91.8354,91.8354,8120.0
2023-12-06 14:15:00,93.08,93.16,93.06,93.08,5568.0,91.8551,91.9341,91.8354,91.8551,5568.0
2023-12-06 14:20:00,93.04,93.04,92.94,92.98,6570.0,91.8156,91.8156,91.7169,91.7564,6570.0
2023-12-06 14:25:00,92.97,93.0,92.84,92.86,7602.0,91.7466,91.7762,91.6183,91.638,7602.0
2023-12-06 14:30:00,92.86,93.07,92.85,92.95,5921.0,91.638,91.8452,91.6281,91.7268,5921.0
2023-12-06 14:35:00,92.96,93.03,92.88,92.96,4318.0,91.7367,91.8058,91.6577,91.7367,4318.0
2023-12-06 14:40:00,92.96,92.98,92.91,92.92,4666.0,91.7367,91.7564,91.6873,91.6972,4666.0
2023-12-06 14:45:00,92.9,92.93,92.77,92.77,11806.0,91.6775,91.7071,91.5492,91.5492,11806.0
2023-12-06 14:50:00,92.79,92.8,92.73,92.73,11654.0,91.5689,91.5788,91.5097,91.5097,11654.0
2023-12-06 14:55:00,92.72,92.73,92.65,92.66,7550.0,91.4998,91.5097,91.4308,91.4406,7550.0
2023-12-06 15:00:00,92.64,92.65,92.55,92.65,8843.0,91.4209,91.4308,91.3321,91.4308,8843.0
2023-12-06 15:05:00,92.68,92.74,92.59,92.66,8090.0,91.4604,91.5196,91.3716,91.4406,8090.0
2023-12-06 15:10:00,92.65,92.66,92.54,92.57,13013.0,91.4308,91.4406,91.3222,91.3518,13013.0
2023-12-06 15:15:00,92.59,92.65,92.49,92.53,11040.0,91.3716,91.4308,91.2729,91.3123,11040.0
2023-12-06 15:20:00,92.51,92.53,92.39,92.48,19278.0,91.2926,91.3123,91.1742,91.263,19278.0
2023-12-06 15:25:00,92.45,92.45,92.29,92.3,23837.0,91.2334,91.2334,91.0755,91.0854,23837.0
2023-12-06 15:30:00,92.29,92.57,92.27,92.56,23743.0,91.0755,91.3518,91.0558,91.3419,23743.0
2023-12-06 15:35:00,92.56,92.65,92.55,92.56,19618.0,91.3419,91.4308,91.3321,91.3419,19618.0
2023-12-06 15:40:00,92.55,92.75,92.52,92.73,14705.0,91.3321,91.5294,91.3025,91.5097,14705.0
2023-12-06 15:45:00,92.72,92.79,92.63,92.63,24085.0,91.4998,91.5689,91.411,91.411,24085.0
2023-12-06 15:50:00,92.62,92.67,92.35,92.43,67779.0,91.4012,91.4505,91.1347,91.2137,67779.0
2023-12-06 15:55:00,92.43,92.49,92.34,92.47,122613.0,91.2137,91.2729,91.1248,91.2531,122613.0
2023-12-07 09:30:00,92.77,93.14,92.49,92.58,60044.0,91.5492,91.9143,91.2729,91.3617,60044.0
2023-12-07 09:35:00,92.54,92.75,92.5,92.71,15924.0,91.3222,91.5294,91.2827,91.49,15924.0
2023-12-07 09:40:00,92.81,93.34,92.8,92.86,17197.0,91.5887,92.1117,91.5788,91.638,17197.0
2023-12-07 09:45:00,92.95,93.17,92.93,93.08,8173.0,91.7268,91.9439,91.7071,91.8551,8173.0
2023-12-07 09:50:00,93.02,93.22,92.94,93.2,8717.0,91.7959,91.9933,91.7169,91.9735,8717.0
2023-12-07 09:55:00,93.14,93.38,93.11,93.36,15978.0,91.9143,92.1512,91.8847,92.1314,15978.0
2023-12-07 10:00:00,93.33,93.49,93.29,93.4,8116.0,92.1018,92.2597,92.0623,92.1709,8116.0
2023-12-07 10:05:00,93.41,93.64,93.3,93.3,14442.0,92.1808,92.4077,92.0722,92.0722,14442.0
2023-12-07 10:10:00,93.31,93.44,93.26,93.41,3788.0,92.0821,92.2104,92.0327,92.1808,3788.0
2023-12-07 10:15:00,93.45,93.46,93.21,93.45,14423.0,92.2202,92.2301,91.9834,92.2202,14423.0
2023-12-07 10:20:00,93.5,93.52,93.25,93.35,6126.0,92.2696,92.2893,92.0229,92.1215,6126.0
2023-12-07 10:25:00,93.32,93.44,93.24,93.44,10516.0,92.0919,92.2104,92.013,92.2104,10516.0
2023-12-07 10:30:00,93.48,93.57,93.35,93.36,10735.0,92.2498,92.3387,92.1215,92.1314,10735.0
2023-12-07 10:35:00,93.37,93.48,93.29,93.41,17268.0,92.1413,92.2498,92.0623,92.1808,17268.0
2023-12-07 10:40:00,93.4,93.4,93.12,93.25,9882.0,92.1709,92.1709,91.8946,92.0229,9882.0
2023-12-07 10:45:00,93.25,93.38,93.24,93.29,4570.0,92.0229,92.1512,92.013,92.0623,4570.0
2023-12-07 10:50:00,93.31,93.44,93.25,93.37,16373.0,92.0821,92.2104,92.0229,92.1413,16373.0
2023-12-07 10:55:00,93.41,93.42,93.02,93.16,23471.0,92.1808,92.1906,91.7959,91.9341,23471.0
2023-12-07 11:00:00,93.21,93.32,93.18,93.31,5901.0,91.9834,92.0919,91.9538,92.0821,5901.0
2023-12-07 11:05:00,93.33,93.38,93.27,93.33,5514.0,92.1018,92.1512,92.0426,92.1018,5514.0
2023-12-07 11:10:00,93.32,93.41,93.26,93.26,5457.0,92.0919,92.1808,92.0327,92.0327,5457.0
2023-12-07 11:15:00,93.23,93.23,93.11,93.15,5869.0,92.0031,92.0031,91.8847,91.9242,5869.0
2023-12-07 11:20:00,93.15,93.3,93.15,93.23,7592.0,91.9242,92.0722,91.9242,92.0031,7592.0
2023-12-07 11:25:00,93.26,93.38,93.21,93.37,9515.0,92.0327,92.1512,91.9834,92.1413,9515.0
2023-12-07 11:30:00,93.39,93.5,93.39,93.43,6883.0,92.161,92.2696,92.161,92.2005,6883.0
2023-12-07 11:35:00,93.39,93.47,93.33,93.47,4867.0,92.161,92.24,92.1018,92.24,4867.0
2023-12-07 11:40:00,93.56,93.56,93.39,93.39,5344.0,92.3288,92.3288,92.161,92.161,5344.0
2023-12-07 11:45:00,93.35,93.46,93.32,93.43,13741.0,92.1215,92.2301,92.0919,92.2005,13741.0
2023-12-07 11:50:00,93.43,93.44,93.34,93.35,4968.0,92.2005,92.2104,92.1117,92.1215,4968.0
2023-12-07 11:55:00,93.4,93.41,93.3,93.36,3912.0,92.1709,92.1808,92.0722,92.1314,3912.0
2023-12-07 12:00:00,93.4,93.45,93.37,93.43,5062.0,92.1709,92.2202,92.1413,92.2005,5062.0
2023-12-07 12:05:00,93.41,93.48,93.4,93.44,7906.0,92.1808,92.2498,92.1709,92.2104,7906.0
2023-12-07 12:10:00,93.43,93.44,93.21,93.23,3878.0,92.2005,92.2104,91.9834,92.0031,3878.0
2023-12-07 12:15:00,93.22,93.38,93.19,93.24,10375.0,91.9933,92.1512,91.9637,92.013,10375.0
2023-12-07 12:20:00,93.27,93.3,93.17,93.25,5084.0,92.0426,92.0722,91.9439,92.0229,5084.0
2023-12-07 12:25:00,93.24,93.41,93.23,93.38,8730.0,92.013,92.1808,92.0031,92.1512,8730.0
2023-12-07 12:30:00,93.39,93.5,93.39,93.5,6417.0,92.161,92.2696,92.161,92.2696,6417.0
2023-12-07 12:35:00,93.53,93.57,93.47,93.47,5313.0,92.2992,92.3387,92.24,92.24,5313.0
2023-12-07 12:40:00,93.47,93.56,93.47,93.53,3518.0,92.24,92.3288,92.24,92.2992,3518.0
2023-12-07 12:45:00,93.54,93.55,93.38,93.4,9306.0,92.309,92.3189,92.1512,92.1709,9306.0
2023-12-07 12:50:00,93.4,93.41,93.32,93.4,6070.0,92.1709,92.1808,92.0919,92.1709,6070.0
2023-12-07 12:55:00,93.39,93.48,93.39,93.45,3486.0,92.161,92.2498,92.161,92.2202,3486.0
2023-12-07 13:00:00,93.47,93.57,93.45,93.48,7974.0,92.24,92.3387,92.2202,92.2498,7974.0
2023-12-07 13:05:00,93.46,93.53,93.46,93.48,3415.0,92.2301,92.2992,92.2301,92.2498,3415.0
2023-12-07 13:10:00,93.51,93.57,93.49,93.56,5087.0,92.2794,92.3387,92.2597,92.3288,5087.0
2023-12-07 13:15:00,93.55,93.58,93.5,93.56,7114.0,92.3189,92.3485,92.2696,92.3288,7114.0
2023-12-07 13:20:00,93.59,93.64,93.52,93.62,10764.0,92.3584,92.4077,92.2893,92.388,10764.0
2023-12-07 13:25:00,93.66,93.68,93.56,93.64,4355.0,92.4275,92.4472,92.3288,92.4077,4355.0
2023-12-07 13:30:00,93.64,93.7,93.6,93.61,7871.0,92.4077,92.4669,92.3683,92.3781,7871.0
2023-12-07 13:35:00,93.6,93.63,93.56,93.58,6180.0,92.3683,92.3979,92.3288,92.3485,6180.0
2023-12-07 13:40:00,93.57,93.62,93.55,93.6,4425.0,92.3387,92.388,92.3189,92.3683,4425.0
2023-12-07 13:45:00,93.61,93.63,93.53,93.54,3219.0,92.3781,92.3979,92.2992,92.309,3219.0
2023-12-07 13:50:00,93.52,93.74,93.52,93.72,6770.0,92.2893,92.5064,92.2893,92.4867,6770.0
2023-12-07 13:55:00,93.74,93.84,93.72,93.84,7080.0,92.5064,92.6051,92.4867,92.6051,7080.0
2023-12-07 14:00:00,93.85,93.98,93.82,93.84,20570.0,92.615,92.7433,92.5854,92.6051,20570.0
2023-12-07 14:05:00,93.84,93.86,93.74,93.82,6896.0,92.6051,92.6248,92.5064,92.5854,6896.0
2023-12-07 14:10:00,93.83,93.87,93.72,93.73,5458.0,92.5952,92.6347,92.4867,92.4965,5458.0
2023-12-07 14:15:00,93.73,93.91,93.72,93.91,4729.0,92.4965,92.6742,92.4867,92.6742,4729.0
2023-12-07 14:20:00,93.89,93.92,93.86,93.91,6757.0,92.6544,92.684,92.6248,92.6742,6757.0
2023-12-07 14:25:00,93.93,93.93,93.85,93.9,4908.0,92.6939,92.6939,92.615,92.6643,4908.0
2023-12-07 14:30:00,93.92,93.92,93.78,93.88,8117.0,92.684,92.684,92.5459,92.6446,8117.0
2023-12-07 14:35:00,93.86,93.91,93.85,93.91,4455.0,92.6248,92.6742,92.615,92.6742,4455.0
2023-12-07 14:40:00,93.88,93.9,93.86,93.87,5082.0,92.6446,92.6643,92.6248,92.6347,5082.0
2023-12-07 14:45:00,93.88,93.94,93.85,93.9,6472.0,92.6446,92.7038,92.615,92.6643,6472.0
2023-12-07 14:50:00,93.88,93.88,93.79,93.79,5866.0,92.6446,92.6446,92.5558,92.5558,5866.0
2023-12-07 14:55:00,93.79,93.86,93.75,93.85,4989.0,92.5558,92.6248,92.5163,92.615,4989.0
2023-12-07 15:00:00,93.85,93.86,93.71,93.79,15635.0,92.615,92.6248,92.4768,92.5558,15635.0
2023-12-07 15:05:00,93.78,93.84,93.72,93.83,10498.0,92.5459,92.6051,92.4867,92.5952,10498.0
2023-12-07 15:10:00,93.84,93.93,93.82,93.91,18033.0,92.6051,92.6939,92.5854,92.6742,18033.0
2023-12-07 15:15:00,93.92,94.02,93.88,93.92,19372.0,92.684,92.7827,92.6446,92.684,19372.0
2023-12-07 15:20:00,93.93,93.96,93.9,93.94,12748.0,92.6939,92.7235,92.6643,92.7038,12748.0
2023-12-07 15:25:00,93.92,93.97,93.89,93.91,18180.0,92.684,92.7334,92.6544,92.6742,18180.0
2023-12-07 15:30:00,93.9,93.97,93.88,93.93,16294.0,92.6643,92.7334,92.6446,92.6939,16294.0
2023-12-07 15:35:00,93.94,94.14,93.93,94.14,29812.0,92.7038,92.9012,92.6939,92.9012,29812.0
2023-12-07 15:40:00,94.15,94.31,94.1,94.29,36370.0,92.911,93.0689,92.8617,93.0492,36370.0
2023-12-07 15:45:00,94.29,94.36,94.2,94.28,57911.0,93.0492,93.1183,92.9604,93.0393,57911.0
2023-12-07 15:50:00,94.28,94.34,94.2,94.33,64100.0,93.0393,93.0985,92.9604,93.0887,64100.0
2023-12-07 15:55:00,94.34,94.49,94.3,94.46,197482.0,93.0985,93.2465,93.059,93.2169,197482.0
2023-12-08 09:30:00,93.99,94.36,93.99,94.27,22327.0,92.7531,93.1183,92.7531,93.0294,22327.0
2023-12-08 09:35:00,94.44,94.68,94.44,94.45,8456.0,93.1972,93.434,93.1972,93.2071,8456.0
2023-12-08 09:40:00,94.52,94.72,94.41,94.72,5571.0,93.2762,93.4735,93.1676,93.4735,5571.0
2023-12-08 09:45:00,94.74,94.81,94.59,94.66,6208.0,93.4933,93.5623,93.3452,93.4143,6208.0
2023-12-08 09:50:00,94.66,94.78,94.63,94.64,3650.0,93.4143,93.5327,93.3847,93.3946,3650.0
2023-12-08 09:55:00,94.69,94.83,94.61,94.7,6648.0,93.4439,93.5821,93.365,93.4538,6648.0
2023-12-08 10:00:00,94.74,95.28,94.74,95.28,14078.0,93.4933,94.0262,93.4933,94.0262,14078.0
2023-12-08 10:05:00,95.27,95.37,95.18,95.32,4119.0,94.0163,94.115,93.9275,94.0656,4119.0
2023-12-08 10:10:00,95.41,95.41,95.12,95.22,11503.0,94.1544,94.1544,93.8683,93.9669,11503.0
2023-12-08 10:15:00,95.21,95.42,95.13,95.28,9407.0,93.9571,94.1643,93.8781,94.0262,9407.0
2023-12-08 10:20:00,95.3,95.52,95.27,95.51,10647.0,94.0459,94.263,94.0163,94.2531,10647.0
2023-12-08 10:25:00,95.51,95.51,95.17,95.29,9991.0,94.2531,94.2531,93.9176,94.036,9991.0
2023-12-08 10:30:00,95.26,95.27,94.95,95.01,5899.0,94.0064,94.0163,93.7005,93.7597,5899.0
2023-12-08 10:35:00,95.0,95.11,94.98,95.11,15355.0,93.7498,93.8584,93.7301,93.8584,15355.0
2023-12-08 10:40:00,95.12,95.21,95.01,95.15,7118.0,93.8683,93.9571,93.7597,93.8979,7118.0
2023-12-08 10:45:00,95.11,95.21,95.07,95.16,13845.0,93.8584,93.9571,93.8189,93.9077,13845.0
2023-12-08 10:50:00,95.1,95.19,95.09,95.13,4823.0,93.8485,93.9373,93.8387,93.8781,4823.0
2023-12-08 10:55:00,95.11,95.24,95.05,95.19,5063.0,93.8584,93.9867,93.7992,93.9373,5063.0
2023-12-08 11:00:00,95.19,95.23,95.1,95.13,4951.0,93.9373,93.9768,93.8485,93.8781,4951.0
2023-12-08 11:05:00,95.11,95.19,95.07,95.07,10153.0,93.8584,93.9373,93.8189,93.8189,10153.0
2023-12-08 11:10:00,95.1,95.12,95.01,95.07,8633.0,93.8485,93.8683,93.7597,93.8189,8633.0
2023-12-08 11:15:00,95.07,95.08,94.8,94.85,7068.0,93.8189,93.8288,93.5525,93.6018,7068.0
2023-12-08 11:20:00,94.85,95.0,94.79,94.97,6782.0,93.6018,93.7498,93.5426,93.7202,6782.0
2023-12-08 11:25:00,94.97,95.03,94.81,94.97,6878.0,93.7202,93.7794,93.5623,93.7202,6878.0
2023-12-08 11:30:00,94.98,95.24,94.98,95.13,7201.0,93.7301,93.9867,93.7301,93.8781,7201.0
2023-12-08 11:35:00,95.15,95.2,95.05,95.19,11286.0,93.8979,93.9472,93.7992,93.9373,11286.0
2023-12-08 11:40:00,95.18,95.22,95.11,95.21,13030.0,93.9275,93.9669,93.8584,93.9571,13030.0
2023-12-08 11:45:00,95.21,95.27,95.13,95.27,10692.0,93.9571,94.0163,93.8781,94.0163,10692.0
2023-12-08 11:50:00,95.28,95.3,95.24,95.27,16087.0,94.0262,94.0459,93.9867,94.0163,16087.0
2023-12-08 11:55:00,95.29,95.31,95.22,95.25,11416.0,94.036,94.0558,93.9669,93.9965,11416.0
2023-12-08 12:00:00,95.26,95.33,95.22,95.33,5235.0,94.0064,94.0755,93.9669,94.0755,5235.0
2023-12-08 12:05:00,95.34,95.39,95.3,95.37,9095.0,94.0854,94.1347,94.0459,94.115,9095.0
2023-12-08 12:10:00,95.35,95.35,95.14,95.14,8373.0,94.0952,94.0952,93.888,93.888,8373.0
2023-12-08 12:15:00,95.16,95.42,95.15,95.41,18216.0,93.9077,94.1643,93.8979,94.1544,18216.0
2023-12-08 12:20:00,95.42,95.54,95.41,95.49,11309.0,94.1643,94.2827,94.1544,94.2334,11309.0
2023-12-08 12:25:00,95.48,95.65,95.48,95.63,10430.0,94.2235,94.3913,94.2235,94.3715,10430.0
2023-12-08 12:30:00,95.64,95.7,95.54,95.57,11193.0,94.3814,94.4406,94.2827,94.3123,11193.0
2023-12-08 12:35:00,95.59,95.68,95.58,95.66,10425.0,94.3321,94.4209,94.3222,94.4012,10425.0
2023-12-08 12:40:00,95.67,95.67,95.55,95.61,12686.0,94.411,94.411,94.2926,94.3518,12686.0
2023-12-08 12:45:00,95.62,95.64,95.54,95.64,11087.0,94.3617,94.3814,94.2827,94.3814,11087.0
2023-12-08 12:50:00,95.67,95.69,95.59,95.67,8404.0,94.411,94.4308,94.3321,94.411,8404.0
2023-12-08 12:55:00,95.67,95.71,95.64,95.69,8563.0,94.411,94.4505,94.3814,94.4308,8563.0
2023-12-08 13:00:00,95.71,95.75,95.68,95.7,8182.0,94.4505,94.49,94.4209,94.4406,8182.0
2023-12-08 13:05:00,95.71,95.75,95.67,95.75,12979.0,94.4505,94.49,94.411,94.49,12979.0
2023-12-08 13:10:00,95.75,95.82,95.74,95.81,10247.0,94.49,94.559,94.4801,94.5492,10247.0
2023-12-08 13:15:00,95.82,95.89,95.82,95.86,8089.0,94.559,94.6281,94.559,94.5985,8089.0
2023-12-08 13:20:00,95.87,95.95,95.85,95.93,8096.0,94.6084,94.6873,94.5887,94.6676,8096.0
2023-12-08 13:25:00,95.95,96.02,95.91,95.97,9817.0,94.6873,94.7564,94.6479,94.7071,9817.0
2023-12-08 13:30:00,95.97,96.07,95.97,96.04,13556.0,94.7071,94.8058,94.7071,94.7762,13556.0
2023-12-08 13:35:00,96.02,96.07,96.0,96.06,12393.0,94.7564,94.8058,94.7367,94.7959,12393.0
2023-12-08 13:40:00,96.06,96.06,95.92,95.99,14087.0,94.7959,94.7959,94.6577,94.7268,14087.0
2023-12-08 13:45:00,95.98,96.16,95.98,96.13,18700.0,94.7169,94.8946,94.7169,94.865,18700.0
2023-12-08 13:50:00,96.11,96.18,96.11,96.15,8652.0,94.8452,94.9143,94.8452,94.8847,8652.0
2023-12-08 13:55:00,96.14,96.34,96.13,96.29,16606.0,94.8748,95.0722,94.865,95.0229,16606.0
2023-12-08 14:00:00,96.3,96.37,96.21,96.26,16880.0,95.0327,95.1018,94.9439,94.9933,16880.0
2023-12-08 14:05:00,96.25,96.32,96.19,96.27,18097.0,94.9834,95.0525,94.9242,95.0031,18097.0
2023-12-08 14:10:00,96.27,96.33,96.21,96.28,16554.0,95.0031,95.0623,94.9439,95.013,16554.0
2023-12-08 14:15:00,96.28,96.4,96.28,96.38,13005.0,95.013,95.1314,95.013,95.1117,13005.0
2023-12-08 14:20:00,96.37,96.43,96.3,96.41,8608.0,95.1018,95.161,95.0327,95.1413,8608.0
2023-12-08 14:25:00,96.41,96.47,96.39,96.47,9580.0,95.1413,95.2005,95.1215,95.2005,9580.0
2023-12-08 14:30:00,96.47,96.48,96.34,96.35,12767.0,95.2005,95.2104,95.0722,95.0821,12767.0
2023-12-08 14:35:00,96.36,96.43,96.34,96.39,13165.0,95.0919,95.161,95.0722,95.1215,13165.0
2023-12-08 14:40:00,96.38,96.48,96.34,96.46,8516.0,95.1117,95.2104,95.0722,95.1906,8516.0
2023-12-08 14:45:00,96.46,96.46,96.39,96.42,11683.0,95.1906,95.1906,95.1215,95.1511,11683.0
2023-12-08 14:50:00,96.42,96.56,96.42,96.56,15327.0,95.1511,95.2893,95.1511,95.2893,15327.0
2023-12-08 14:55:00,96.58,96.6,96.51,96.57,9461.0,95.309,95.3288,95.24,95.2992,9461.0
2023-12-08 15:00:00,96.57,96.59,96.41,96.43,14262.0,95.2992,95.3189,95.1413,95.161,14262.0
2023-12-08 15:05:00,96.43,96.43,96.3,96.34,14226.0,95.161,95.161,95.0327,95.0722,14226.0
2023-12-08 15:10:00,96.33,96.33,96.24,96.29,19601.0,95.0623,95.0623,94.9735,95.0229,19601.0
2023-12-08 15:15:00,96.31,96.44,96.29,96.37,19090.0,95.0426,95.1709,95.0229,95.1018,19090.0
2023-12-08 15:20:00,96.41,96.51,96.4,96.43,17709.0,95.1413,95.24,95.1314,95.161,17709.0
2023-12-08 15:25:00,96.44,96.5,96.4,96.45,18912.0,95.1709,95.2301,95.1314,95.1808,18912.0
2023-12-08 15:30:00,96.45,96.45,96.31,96.35,26387.0,95.1808,95.1808,95.0426,95.0821,26387.0
2023-12-08 15:35:00,96.36,96.54,96.33,96.53,24068.0,95.0919,95.2696,95.0623,95.2597,24068.0
2023-12-08 15:40:00,96.52,96.62,96.51,96.56,31842.0,95.2498,95.3485,95.24,95.2893,31842.0
2023-12-08 15:45:00,96.56,96.58,96.33,96.33,64886.0,95.2893,95.309,95.0623,95.0623,64886.0
2023-12-08 15:50:00,96.3,96.37,96.23,96.32,76871.0,95.0327,95.1018,94.9636,95.0525,76871.0
2023-12-08 15:55:00,96.32,96.42,96.3,96.31,149012.0,95.0525,95.1511,95.0327,95.0426,149012.0
2023-12-11 09:30:00,95.87,95.87,95.38,95.47,32776.0,94.6084,94.6084,94.1248,94.2137,32776.0
2023-12-11 09:35:00,95.55,96.01,95.54,95.75,12408.0,94.2926,94.7465,94.2827,94.49,12408.0
2023-12-11 09:40:00,95.76,96.19,95.71,95.99,15604.0,94.4998,94.9242,94.4505,94.7268,15604.0
2023-12-11 09:45:00,96.05,96.28,95.97,96.23,12919.0,94.786,95.013,94.7071,94.9636,12919.0
2023-12-11 09:50:00,96.23,96.38,96.07,96.38,11900.0,94.9636,95.1117,94.8058,95.1117,11900.0
2023-12-11 09:55:00,96.37,96.37,96.0,96.3,12610.0,95.1018,95.1018,94.7367,95.0327,12610.0
2023-12-11 10:00:00,96.26,96.27,95.94,96.05,13527.0,94.9933,95.0031,94.6775,94.786,13527.0
2023-12-11 10:05:00,96.03,96.5,96.03,96.35,13964.0,94.7663,95.2301,94.7663,95.0821,13964.0
2023-12-11 10:10:00,96.35,96.56,96.3,96.49,11113.0,95.0821,95.2893,95.0327,95.2202,11113.0
2023-12-11 10:15:00,96.46,96.46,96.29,96.37,5607.0,95.1906,95.1906,95.0229,95.1018,5607.0
2023-12-11 10:20:00,96.38,96.38,95.99,96.11,18856.0,95.1117,95.1117,94.7268,94.8452,18856.0
2023-12-11 10:25:00,96.11,96.18,96.07,96.11,5478.0,94.8452,94.9143,94.8058,94.8452,5478.0
2023-12-11 10:30:00,96.11,96.33,96.11,96.33,10534.0,94.8452,95.0623,94.8452,95.0623,10534.0
2023-12-11 10:35:00,96.31,96.33,96.05,96.08,10451.0,95.0426,95.0623,94.786,94.8156,10451.0
2023-12-11 10:40:00,96.06,96.2,96.03,96.15,26407.0,94.7959,94.934,94.7663,94.8847,26407.0
2023-12-11 10:45:00,96.17,96.31,96.15,96.3,7933.0,94.9044,95.0426,94.8847,95.0327,7933.0
2023-12-11 10:50:00,96.28,96.28,96.02,96.08,9916.0,95.013,95.013,94.7564,94.8156,9916.0
2023-12-11 10:55:00,96.06,96.14,95.93,95.93,13275.0,94.7959,94.8748,94.6676,94.6676,13275.0
2023-12-11 11:00:00,95.95,96.06,95.93,95.98,9367.0,94.6873,94.7959,94.6676,94.7169,9367.0
2023-12-11 11:05:00,95.95,95.96,95.8,95.92,10063.0,94.6873,94.6972,94.5393,94.6577,10063.0
2023-12-11 11:10:00,95.92,95.94,95.81,95.88,6195.0,94.6577,94.6775,94.5492,94.6183,6195.0
2023-12-11 11:15:00,95.86,95.94,95.75,95.86,11069.0,94.5985,94.6775,94.49,94.5985,11069.0
2023-12-11 11:20:00,95.86,95.86,95.7,95.72,5371.0,94.5985,94.5985,94.4406,94.4604,5371.0
2023-12-11 11:25:00,95.74,95.91,95.73,95.91,8307.0,94.4801,94.6479,94.4702,94.6479,8307.0
2023-12-11 11:30:00,95.9,96.0,95.79,95.98,13482.0,94.638,94.7367,94.5294,94.7169,13482.0
2023-12-11 11:35:00,95.99,96.08,95.9,96.05,14831.0,94.7268,94.8156,94.638,94.786,14831.0
2023-12-11 11:40:00,96.09,96.16,96.05,96.16,6932.0,94.8255,94.8946,94.786,94.8946,6932.0
2023-12-11 11:45:00,96.17,96.2,96.03,96.09,7958.0,94.9044,94.934,94.7663,94.8255,7958.0
2023-12-11 11:50:00,96.1,96.27,96.1,96.22,10455.0,94.8354,95.0031,94.8354,94.9538,10455.0
2023-12-11 11:55:00,96.22,96.22,96.13,96.16,5183.0,94.9538,94.9538,94.865,94.8946,5183.0
2023-12-11 12:00:00,96.15,96.18,96.08,96.14,6595.0,94.8847,94.9143,94.8156,94.8748,6595.0
2023-12-11 12:05:00,96.15,96.24,96.09,96.2,9899.0,94.8847,94.9735,94.8255,94.934,9899.0
2023-12-11 12:10:00,96.19,96.19,96.08,96.1,3758.0,94.9242,94.9242,94.8156,94.8354,3758.0
2023-12-11 12:15:00,96.11,96.21,96.03,96.21,10540.0,94.8452,94.9439,94.7663,94.9439,10540.0
2023-12-11 12:20:00,96.24,96.29,96.22,96.29,3438.0,94.9735,95.0229,94.9538,95.0229,3438.0
2023-12-11 12:25:00,96.29,96.3,96.24,96.27,5183.0,95.0229,95.0327,94.9735,95.0031,5183.0
2023-12-11 12:30:00,96.23,96.23,96.18,96.21,7151.0,94.9636,94.9636,94.9143,94.9439,7151.0
2023-12-11 12:35:00,96.21,96.25,96.19,96.25,8103.0,94.9439,94.9834,94.9242,94.9834,8103.0
2023-12-11 12:40:00,96.24,96.32,96.22,96.28,5802.0,94.9735,95.0525,94.9538,95.013,5802.0
2023-12-11 12:45:00,96.28,96.32,96.19,96.19,4697.0,95.013,95.0525,94.9242,94.9242,4697.0
2023-12-11 12:50:00,96.18,96.19,96.08,96.1,5734.0,94.9143,94.9242,94.8156,94.8354,5734.0
2023-12-11 12:55:00,96.1,96.25,96.1,96.21,13271.0,94.8354,94.9834,94.8354,94.9439,13271.0
2023-12-11 13:00:00,96.21,96.37,96.14,96.37,5527.0,94.9439,95.1018,94.8748,95.1018,5527.0
2023-12-11 13:05:00,96.4,96.4,96.32,96.32,5571.0,95.1314,95.1314,95.0525,95.0525,5571.0
2023-12-11 13:10:00,96.32,96.34,96.26,96.29,5052.0,95.0525,95.0722,94.9933,95.0229,5052.0
2023-12-11 13:15:00,96.31,96.38,96.29,96.32,3727.0,95.0426,95.1117,95.0229,95.0525,3727.0
2023-12-11 13:20:00,96.3,96.3,96.22,96.27,3329.0,95.0327,95.0327,94.9538,95.0031,3329.0
2023-12-11 13:25:00,96.24,96.28,96.2,96.2,3572.0,94.9735,95.013,94.934,94.934,3572.0
2023-12-11 13:30:00,96.2,96.24,96.15,96.16,6316.0,94.934,94.9735,94.8847,94.8946,6316.0
2023-12-11 13:35:00,96.16,96.28,96.12,96.21,13635.0,94.8946,95.013,94.8551,94.9439,13635.0
2023-12-11 13:40:00,96.23,96.23,96.0,96.01,6245.0,94.9636,94.9636,94.7367,94.7465,6245.0
2023-12-11 13:45:00,95.99,96.0,95.88,95.95,7101.0,94.7268,94.7367,94.6183,94.6873,7101.0
2023-12-11 13:50:00,95.95,96.02,95.94,96.02,4384.0,94.6873,94.7564,94.6775,94.7564,4384.0
2023-12-11 13:55:00,96.0,96.03,95.95,96.03,4234.0,94.7367,94.7663,94.6873,94.7663,4234.0
2023-12-11 14:00:00,96.04,96.06,96.0,96.05,4318.0,94.7762,94.7959,94.7367,94.786,4318.0
2023-12-11 14:05:00,96.04,96.09,95.99,96.05,11152.0,94.7762,94.8255,94.7268,94.786,11152.0
2023-12-11 14:10:00,96.05,96.2,96.02,96.2,5896.0,94.786,94.934,94.7564,94.934,5896.0
2023-12-11 14:15:00,96.2,96.22,96.11,96.16,6091.0,94.934,94.9538,94.8452,94.8946,6091.0
2023-12-11 14:20:00,96.17,96.19,96.12,96.15,3820.0,94.9044,94.9242,94.8551,94.8847,3820.0
2023-12-11 14:25:00,96.17,96.21,96.15,96.16,5621.0,94.9044,94.9439,94.8847,94.8946,5621.0
2023-12-11 14:30:00,96.19,96.22,96.16,96.2,7275.0,94.9242,94.9538,94.8946,94.934,7275.0
2023-12-11 14:35:00,96.21,96.3,96.2,96.28,5080.0,94.9439,95.0327,94.934,95.013,5080.0
2023-12-11 14:40:00,96.26,96.29,96.2,96.2,5313.0,94.9933,95.0229,94.934,94.934,5313.0
2023-12-11 14:45:00,96.2,96.22,96.08,96.11,7061.0,94.934,94.9538,94.8156,94.8452,7061.0
2023-12-11 14:50:00,96.1,96.1,96.03,96.04,5740.0,94.8354,94.8354,94.7663,94.7762,5740.0
2023-12-11 14:55:00,96.03,96.03,95.93,95.97,7475.0,94.7663,94.7663,94.6676,94.7071,7475.0
2023-12-11 15:00:00,95.94,95.94,95.81,95.83,4822.0,94.6775,94.6775,94.5492,94.5689,4822.0
2023-12-11 15:05:00,95.82,95.95,95.79,95.95,13432.0,94.559,94.6873,94.5294,94.6873,13432.0
2023-12-11 15:10:00,95.95,96.03,95.91,96.03,10449.0,94.6873,94.7663,94.6479,94.7663,10449.0
2023-12-11 15:15:00,96.03,96.15,96.03,96.12,17655.0,94.7663,94.8847,94.7663,94.8551,17655.0
2023-12-11 15:20:00,96.1,96.11,95.98,96.08,15352.0,94.8354,94.8452,94.7169,94.8156,15352.0
2023-12-11 15:25:00,96.07,96.08,95.91,95.93,23586.0,94.8058,94.8156,94.6479,94.6676,23586.0
2023-12-11 15:30:00,95.93,96.02,95.9,95.96,14043.0,94.6676,94.7564,94.638,94.6972,14043.0
2023-12-11 15:35:00,95.95,95.97,95.86,95.88,17459.0,94.6873,94.7071,94.5985,94.6183,17459.0
2023-12-11 15:40:00,95.89,95.94,95.85,95.87,22967.0,94.6281,94.6775,94.5887,94.6084,22967.0
2023-12-11 15:45:00,95.86,95.94,95.82,95.9,31093.0,94.5985,94.6775,94.559,94.638,31093.0
2023-12-11 15:50:00,95.89,96.0,95.78,95.97,128277.0,94.6281,94.7367,94.5196,94.7071,128277.0
2023-12-11 15:55:00,95.98,96.11,95.97,96.05,99421.0,94.7169,94.8452,94.7071,94.786,99421.0
2023-12-12 09:30:00,96.31,96.51,96.08,96.13,45997.0,95.0426,95.24,94.8156,94.865,45997.0
2023-12-12 09:35:00,96.23,96.23,95.93,96.04,6826.0,94.9636,94.9636,94.6676,94.7762,6826.0
2023-12-12 09:40:00,96.08,96.08,95.8,95.88,8416.0,94.8156,94.8156,94.5393,94.6183,8416.0
2023-12-12 09:45:00,95.88,96.14,95.87,96.08,13227.0,94.6183,94.8748,94.6084,94.8156,13227.0
2023-12-12 09:50:00,96.12,96.17,95.83,95.9,16119.0,94.8551,94.9044,94.5689,94.638,16119.0
2023-12-12 09:55:00,95.93,96.03,95.83,95.97,5310.0,94.6676,94.7663,94.5689,94.7071,5310.0
2023-12-12 10:00:00,95.94,96.01,95.85,95.99,15229.0,94.6775,94.7465,94.5887,94.7268,15229.0
2023-12-12 10:05:00,96.01,96.24,96.01,96.24,15656.0,94.7465,94.9735,94.7465,94.9735,15656.0
2023-12-12 10:10:00,96.24,96.25,95.91,95.94,8831.0,94.9735,94.9834,94.6479,94.6775,8831.0
2023-12-12 10:15:00,95.94,96.2,95.94,96.18,6481.0,94.6775,94.934,94.6775,94.9143,6481.0
2023-12-12 10:20:00,96.17,96.2,96.13,96.14,6648.0,94.9044,94.934,94.865,94.8748,6648.0
2023-12-12 10:25:00,96.15,96.24,96.11,96.23,6015.0,94.8847,94.9735,94.8452,94.9636,6015.0
2023-12-12 10:30:00,96.23,96.27,96.19,96.2,10350.0,94.9636,95.0031,94.9242,94.934,10350.0
2023-12-12 10:35:00,96.19,96.3,96.12,96.28,17981.0,94.9242,95.0327,94.8551,95.013,17981.0
2023-12-12 10:40:00,96.29,96.3,96.06,96.06,16391.0,95.0229,95.0327,94.7959,94.7959,16391.0
2023-12-12 10:45:00,96.06,96.26,96.05,96.05,31356.0,94.7959,94.9933,94.786,94.786,31356.0
2023-12-12 10:50:00,96.07,96.16,95.99,96.12,15795.0,94.8058,94.8946,94.7268,94.8551,15795.0
2023-12-12 10:55:00,96.11,96.29,96.09,96.28,10060.0,94.8452,95.0229,94.8255,95.013,10060.0
2023-12-12 11:00:00,96.29,96.31,96.19,96.19,13828.0,95.0229,95.0426,94.9242,94.9242,13828.0
2023-12-12 11:05:00,96.19,96.26,96.12,96.16,20830.0,94.9242,94.9933,94.8551,94.8946,20830.0
2023-12-12 11:10:00,96.18,96.23,96.14,96.22,8104.0,94.9143,94.9636,94.8748,94.9538,8104.0
2023-12-12 11:15:00,96.2,96.24,96.09,96.11,11306.0,94.934,94.9735,94.8255,94.8452,11306.0
2023-12-12 11:20:00,96.07,96.14,96.03,96.07,8753.0,94.8058,94.8748,94.7663,94.8058,8753.0
2023-12-12 11:25:00,96.06,96.06,95.91,95.98,12015.0,94.7959,94.7959,94.6479,94.7169,12015.0
2023-12-12 11:30:00,96.03,96.15,96.03,96.14,6820.0,94.7663,94.8847,94.7663,94.8748,6820.0
2023-12-12 11:35:00,96.13,96.13,96.07,96.07,14530.0,94.865,94.865,94.8058,94.8058,14530.0
2023-12-12 11:40:00,96.06,96.14,96.03,96.12,6567.0,94.7959,94.8748,94.7663,94.8551,6567.0
2023-12-12 11:45:00,96.14,96.21,96.11,96.11,4575.0,94.8748,94.9439,94.8452,94.8452,4575.0
2023-12-12 11:50:00,96.12,96.14,96.04,96.06,7389.0,94.8551,94.8748,94.7762,94.7959,7389.0
2023-12-12 11:55:00,95.99,96.05,95.98,95.99,4516.0,94.7268,94.786,94.7169,94.7268,4516.0
2023-12-12 12:00:00,95.97,96.01,95.95,95.99,5677.0,94.7071,94.7465,94.6873,94.7268,5677.0
2023-12-12 12:05:00,96.0,96.04,95.95,96.04,5163.0,94.7367,94.7762,94.6873,94.7762,5163.0
2023-12-12 12:10:00,96.04,96.07,96.0,96.06,5099.0,94.7762,94.8058,94.7367,94.7959,5099.0
2023-12-12 12:15:00,96.07,96.13,96.03,96.11,3607.0,94.8058,94.865,94.7663,94.8452,3607.0
2023-12-12 12:20:00,96.15,96.22,96.12,96.2,4407.0,94.8847,94.9538,94.8551,94.934,4407.0
2023-12-12 12:25:00,96.21,96.24,96.14,96.22,3027.0,94.9439,94.9735,94.8748,94.9538,3027.0
2023-12-12 12:30:00,96.2,96.26,96.19,96.25,3521.0,94.934,94.9933,94.9242,94.9834,3521.0
2023-12-12 12:35:00,96.25,96.25,96.18,96.23,4026.0,94.9834,94.9834,94.9143,94.9636,4026.0
2023-12-12 12:40:00,96.22,96.23,96.18,96.21,4544.0,94.9538,94.9636,94.9143,94.9439,4544.0
2023-12-12 12:45:00,96.21,96.21,96.11,96.11,3317.0,94.9439,94.9439,94.8452,94.8452,3317.0
2023-12-12 12:50:00,96.1,96.12,96.01,96.03,2675.0,94.8354,94.8551,94.7465,94.7663,2675.0
2023-12-12 12:55:00,96.02,96.07,95.98,96.05,2916.0,94.7564,94.8058,94.7169,94.786,2916.0
2023-12-12 13:00:00,96.05,96.18,95.99,96.16,5921.0,94.786,94.9143,94.7268,94.8946,5921.0
2023-12-12 13:05:00,96.14,96.23,96.09,96.1,9687.0,94.8748,94.9636,94.8255,94.8354,9687.0
2023-12-12 13:10:00,96.12,96.14,96.11,96.12,2892.0,94.8551,94.8748,94.8452,94.8551,2892.0
2023-12-12 13:15:00,96.14,96.14,96.1,96.13,4645.0,94.8748,94.8748,94.8354,94.865,4645.0
2023-12-12 13:20:00,96.13,96.19,96.05,96.19,14640.0,94.865,94.9242,94.786,94.9242,14640.0
2023-12-12 13:25:00,96.23,96.34,96.22,96.29,22020.0,94.9636,95.0722,94.9538,95.0229,22020.0
2023-12-12 13:30:00,96.25,96.33,96.25,96.28,2246.0,94.9834,95.0623,94.9834,95.013,2246.0
2023-12-12 13:35:00,96.31,96.37,96.28,96.32,4585.0,95.0426,95.1018,95.013,95.0525,4585.0
2023-12-12 13:40:00,96.31,96.39,96.31,96.32,3517.0,95.0426,95.1215,95.0426,95.0525,3517.0
2023-12-12 13:45:00,96.34,96.51,96.31,96.47,17632.0,95.0722,95.24,95.0426,95.2005,17632.0
2023-12-12 13:50:00,96.46,96.46,96.34,96.38,6270.0,95.1906,95.1906,95.0722,95.1117,6270.0
2023-12-12 13:55:00,96.35,96.36,96.29,96.31,2475.0,95.0821,95.0919,95.0229,95.0426,2475.0
2023-12-12 14:00:00,96.29,96.29,96.22,96.23,2966.0,95.0229,95.0229,94.9538,94.9636,2966.0
2023-12-12 14:05:00,96.2,96.2,96.14,96.14,2940.0,94.934,94.934,94.8748,94.8748,2940.0
2023-12-12 14:10:00,96.13,96.22,96.12,96.17,4750.0,94.865,94.9538,94.8551,94.9044,4750.0
2023-12-12 14:15:00,96.18,96.21,96.16,96.21,2705.0,94.9143,94.9439,94.8946,94.9439,2705.0
2023-12-12 14:20:00,96.21,96.23,96.18,96.18,2412.0,94.9439,94.9636,94.9143,94.9143,2412.0
2023-12-12 14:25:00,96.18,96.21,96.16,96.21,3973.0,94.9143,94.9439,94.8946,94.9439,3973.0
2023-12-12 14:30:00,96.23,96.36,96.22,96.36,3250.0,94.9636,95.0919,94.9538,95.0919,3250.0
2023-12-12 14:35:00,96.35,96.38,96.22,96.24,8573.0,95.0821,95.1117,94.9538,94.9735,8573.0
2023-12-12 14:40:00,96.24,96.29,96.2,96.27,5544.0,94.9735,95.0229,94.934,95.0031,5544.0
2023-12-12 14:45:00,96.27,96.33,96.26,96.29,4174.0,95.0031,95.0623,94.9933,95.0229,4174.0
2023-12-12 14:50:00,96.29,96.4,96.24,96.38,5038.0,95.0229,95.1314,94.9735,95.1117,5038.0
2023-12-12 14:55:00,96.39,96.47,96.38,96.47,4103.0,95.1215,95.2005,95.1117,95.2005,4103.0
2023-12-12 15:00:00,96.47,96.59,96.45,96.56,6591.0,95.2005,95.3189,95.1808,95.2893,6591.0
2023-12-12 15:05:00,96.55,96.62,96.51,96.51,7473.0,95.2794,95.3485,95.24,95.24,7473.0
2023-12-12 15:10:00,96.47,96.53,96.45,96.5,6565.0,95.2005,95.2597,95.1808,95.2301,6565.0
2023-12-12 15:15:00,96.51,96.6,96.46,96.47,28581.0,95.24,95.3288,95.1906,95.2005,28581.0
2023-12-12 15:20:00,96.48,96.5,96.4,96.44,8398.0,95.2104,95.2301,95.1314,95.1709,8398.0
2023-12-12 15:25:00,96.44,96.48,96.4,96.4,6789.0,95.1709,95.2104,95.1314,95.1314,6789.0
2023-12-12 15:30:00,96.41,96.41,96.28,96.28,13244.0,95.1413,95.1413,95.013,95.013,13244.0
2023-12-12 15:35:00,96.28,96.28,96.08,96.08,16575.0,95.013,95.013,94.8156,94.8156,16575.0
2023-12-12 15:40:00,96.08,96.14,96.01,96.02,18914.0,94.8156,94.8748,94.7465,94.7564,18914.0
2023-12-12 15:45:00,96.01,96.07,95.97,95.97,17644.0,94.7465,94.8058,94.7071,94.7071,17644.0
2023-12-12 15:50:00,95.96,96.02,95.86,95.93,37420.0,94.6972,94.7564,94.5985,94.6676,37420.0
2023-12-12 15:55:00,95.93,96.02,95.93,95.99,72166.0,94.6676,94.7564,94.6676,94.7268,72166.0
2023-12-13 09:30:00,96.78,96.95,96.39,96.45,28755.0,95.5064,95.6742,95.1215,95.1808,28755.0
2023-12-13 09:35:00,96.52,96.52,96.02,96.38,10574.0,95.2498,95.2498,94.7564,95.1117,10574.0
2023-12-13 09:40:00,96.45,96.51,96.1,96.21,6501.0,95.1808,95.24,94.8354,94.9439,6501.0
2023-12-13 09:45:00,96.16,96.35,96.16,96.16,10012.0,94.8946,95.0821,94.8946,94.8946,10012.0
2023-12-13 09:50:00,96.16,96.22,95.99,96.11,5303.0,94.8946,94.9538,94.7268,94.8452,5303.0
2023-12-13 09:55:00,96.01,96.13,96.01,96.05,18556.0,94.7465,94.865,94.7465,94.786,18556.0
2023-12-13 10:00:00,96.06,96.06,95.82,95.86,11618.0,94.7959,94.7959,94.559,94.5985,11618.0
2023-12-13 10:05:00,95.89,95.9,95.43,95.66,14146.0,94.6281,94.638,94.1742,94.4012,14146.0
2023-12-13 10:10:00,95.66,95.77,95.6,95.61,10380.0,94.4012,94.5097,94.3419,94.3518,10380.0
2023-12-13 10:15:00,95.6,95.77,95.6,95.75,8271.0,94.3419,94.5097,94.3419,94.49,8271.0
2023-12-13 10:20:00,95.76,95.8,95.68,95.72,13338.0,94.4998,94.5393,94.4209,94.4604,13338.0
2023-12-13 10:25:00,95.72,95.81,95.69,95.69,7786.0,94.4604,94.5492,94.4308,94.4308,7786.0
2023-12-13 10:30:00,95.69,95.88,95.67,95.86,9809.0,94.4308,94.6183,94.411,94.5985,9809.0
2023-12-13 10:35:00,95.85,96.04,95.85,96.03,12328.0,94.5887,94.7762,94.5887,94.7663,12328.0
2023-12-13 10:40:00,96.02,96.09,96.0,96.09,6135.0,94.7564,94.8255,94.7367,94.8255,6135.0
2023-12-13 10:45:00,96.09,96.28,96.08,96.28,8123.0,94.8255,95.013,94.8156,95.013,8123.0
2023-12-13 10:50:00,96.29,96.29,96.2,96.21,7025.0,95.0229,95.0229,94.934,94.9439,7025.0
2023-12-13 10:55:00,96.24,96.3,96.12,96.12,7843.0,94.9735,95.0327,94.8551,94.8551,7843.0
2023-12-13 11:00:00,96.11,96.11,96.01,96.04,4525.0,94.8452,94.8452,94.7465,94.7762,4525.0
2023-12-13 11:05:00,96.0,96.1,95.99,96.0,8283.0,94.7367,94.8354,94.7268,94.7367,8283.0
2023-12-13 11:10:00,95.99,96.01,95.95,95.95,6392.0,94.7268,94.7465,94.6873,94.6873,6392.0
2023-12-13 11:15:00,95.92,96.03,95.92,95.99,5268.0,94.6577,94.7663,94.6577,94.7268,5268.0
2023-12-13 11:20:00,96.03,96.08,95.98,95.98,2730.0,94.7663,94.8156,94.7169,94.7169,2730.0
2023-12-13 11:25:00,95.97,96.0,95.91,96.0,8004.0,94.7071,94.7367,94.6479,94.7367,8004.0
2023-12-13 11:30:00,96.0,96.0,95.85,95.87,9857.0,94.7367,94.7367,94.5887,94.6084,9857.0
2023-12-13 11:35:00,95.86,95.98,95.82,95.88,11380.0,94.5985,94.7169,94.559,94.6183,11380.0
2023-12-13 11:40:00,95.87,95.9,95.78,95.87,7356.0,94.6084,94.638,94.5196,94.6084,7356.0
2023-12-13 11:45:00,95.87,95.91,95.85,95.89,4429.0,94.6084,94.6479,94.5887,94.6281,4429.0
2023-12-13 11:50:00,95.85,95.9,95.82,95.88,5674.0,94.5887,94.638,94.559,94.6183,5674.0
2023-12-13 11:55:00,95.87,95.96,95.86,95.95,4696.0,94.6084,94.6972,94.5985,94.6873,4696.0
2023-12-13 12:00:00,95.93,95.95,95.91,95.93,3736.0,94.6676,94.6873,94.6479,94.6676,3736.0
2023-12-13 12:05:00,95.95,96.02,95.91,95.97,7245.0,94.6873,94.7564,94.6479,94.7071,7245.0
2023-12-13 12:10:00,95.96,95.98,95.92,95.92,3675.0,94.6972,94.7169,94.6577,94.6577,3675.0
2023-12-13 12:15:00,95.93,95.99,95.9,95.9,4263.0,94.6676,94.7268,94.638,94.638,4263.0
2023-12-13 12:20:00,95.91,95.97,95.87,95.96,7625.0,94.6479,94.7071,94.6084,94.6972,7625.0
2023-12-13 12:25:00,95.95,95.95,95.85,95.89,15012.0,94.6873,94.6873,94.5887,94.6281,15012.0
2023-12-13 12:30:00,95.88,95.89,95.76,95.84,3319.0,94.6183,94.6281,94.4998,94.5788,3319.0
2023-12-13 12:35:00,95.79,95.87,95.78,95.84,4036.0,94.5294,94.6084,94.5196,94.5788,4036.0
2023-12-13 12:40:00,95.84,95.9,95.81,95.83,4377.0,94.5788,94.638,94.5492,94.5689,4377.0
2023-12-13 12:45:00,95.83,95.83,95.75,95.8,3912.0,94.5689,94.5689,94.49,94.5393,3912.0
2023-12-13 12:50:00,95.8,95.8,95.74,95.78,4778.0,94.5393,94.5393,94.4801,94.5196,4778.0
2023-12-13 12:55:00,95.76,95.8,95.75,95.77,2229.0,94.4998,94.5393,94.49,94.5097,2229.0
2023-12-13 13:00:00,95.77,95.77,95.69,95.7,5518.0,94.5097,94.5097,94.4308,94.4406,5518.0
2023-12-13 13:05:00,95.69,95.72,95.65,95.71,14971.0,94.4308,94.4604,94.3913,94.4505,14971.0
2023-12-13 13:10:00,95.7,95.73,95.65,95.7,10083.0,94.4406,94.4702,94.3913,94.4406,10083.0
2023-12-13 13:15:00,95.71,95.72,95.59,95.59,4631.0,94.4505,94.4604,94.3321,94.3321,4631.0
2023-12-13 13:20:00,95.59,95.59,95.49,95.52,4842.0,94.3321,94.3321,94.2334,94.263,4842.0
2023-12-13 13:25:00,95.5,95.52,95.48,95.51,4867.0,94.2433,94.263,94.2235,94.2531,4867.0
2023-12-13 13:30:00,95.5,95.52,95.37,95.42,6573.0,94.2433,94.263,94.115,94.1643,6573.0
2023-12-13 13:35:00,95.41,95.45,95.39,95.42,5874.0,94.1544,94.1939,94.1347,94.1643,5874.0
2023-12-13 13:40:00,95.41,95.43,95.36,95.38,8006.0,94.1544,94.1742,94.1051,94.1248,8006.0
2023-12-13 13:45:00,95.39,95.53,95.38,95.51,6522.0,94.1347,94.2729,94.1248,94.2531,6522.0
2023-12-13 13:50:00,95.52,95.62,95.51,95.61,6497.0,94.263,94.3617,94.2531,94.3518,6497.0
2023-12-13 13:55:00,95.61,95.67,95.56,95.56,5704.0,94.3518,94.411,94.3025,94.3025,5704.0
2023-12-13 14:00:00,95.6,96.64,95.6,96.56,19985.0,94.3419,95.3683,94.3419,95.2893,19985.0
2023-12-13 14:05:00,96.52,96.82,96.4,96.74,10014.0,95.2498,95.5459,95.1314,95.4669,10014.0
2023-12-13 14:10:00,96.76,97.42,96.75,97.38,58768.0,95.4867,96.138,95.4768,96.0985,58768.0
2023-12-13 14:15:00,97.4,97.64,97.15,97.16,38357.0,96.1183,96.3551,95.8715,95.8814,38357.0
2023-12-13 14:20:00,97.18,97.34,97.12,97.16,10209.0,95.9011,96.059,95.8419,95.8814,10209.0
2023-12-13 14:25:00,97.14,97.3,97.01,97.26,10146.0,95.8617,96.0196,95.7334,95.9801,10146.0
2023-12-13 14:30:00,97.28,97.5,97.14,97.43,17366.0,95.9998,96.2169,95.8617,96.1479,17366.0
2023-12-13 14:35:00,97.46,97.77,97.42,97.69,36500.0,96.1775,96.4834,96.138,96.4044,36500.0
2023-12-13 14:40:00,97.75,98.24,97.74,98.14,30971.0,96.4636,96.9472,96.4538,96.8485,30971.0
2023-12-13 14:45:00,98.15,98.33,98.04,98.14,27580.0,96.8584,97.036,96.7498,96.8485,27580.0
2023-12-13 14:50:00,98.0,98.35,97.94,98.25,23098.0,96.7104,97.0558,96.6511,96.9571,23098.0
2023-12-13 14:55:00,98.25,98.55,98.23,98.3,29604.0,96.9571,97.2531,96.9373,97.0064,29604.0
2023-12-13 15:00:00,98.34,98.69,98.34,98.69,24789.0,97.0459,97.3913,97.0459,97.3913,24789.0
2023-12-13 15:05:00,98.77,98.88,98.5,98.59,29010.0,97.4702,97.5788,97.2038,97.2926,29010.0
2023-12-13 15:10:00,98.56,98.56,98.24,98.31,35020.0,97.263,97.263,96.9472,97.0163,35020.0
2023-12-13 15:15:00,98.29,98.6,98.25,98.43,30597.0,96.9965,97.3025,96.9571,97.1347,30597.0
2023-12-13 15:20:00,98.46,98.51,98.08,98.09,39005.0,97.1643,97.2136,96.7893,96.7992,39005.0
2023-12-13 15:25:00,98.09,98.11,97.93,97.96,31443.0,96.7992,96.8189,96.6413,96.6709,31443.0
2023-12-13 15:30:00,97.96,98.04,97.8,97.91,36610.0,96.6709,96.7498,96.513,96.6215,36610.0
2023-12-13 15:35:00,97.96,98.32,97.93,98.32,41749.0,96.6709,97.0261,96.6413,97.0261,41749.0
2023-12-13 15:40:00,98.33,98.34,98.22,98.32,38268.0,97.036,97.0459,96.9275,97.0261,38268.0
2023-12-13 15:45:00,98.32,98.37,98.19,98.24,59507.0,97.0261,97.0755,96.8979,96.9472,59507.0
2023-12-13 15:50:00,98.25,98.33,97.94,98.03,83782.0,96.9571,97.036,96.6511,96.74,83782.0
2023-12-13 15:55:00,98.02,98.16,97.89,97.96,269131.0,96.7301,96.8683,96.6018,96.6709,269131.0
2023-12-14 09:30:00,99.69,100.35,99.69,100.35,136102.0,98.3781,99.0294,98.3781,99.0294,136102.0
2023-12-14 09:35:00,100.33,100.73,100.02,100.48,47706.0,99.0097,99.4044,98.7038,99.1577,47706.0
2023-12-14 09:40:00,100.43,101.21,100.3,101.09,38549.0,99.1084,99.8781,98.9801,99.7597,38549.0
2023-12-14 09:45:00,101.09,101.57,100.92,100.98,40339.0,99.7597,100.2334,99.5919,99.6511,40339.0
2023-12-14 09:50:00,100.96,101.24,100.75,100.88,39452.0,99.6314,99.9077,99.4242,99.5525,39452.0
2023-12-14 09:55:00,100.93,101.63,100.92,101.2,50907.0,99.6018,100.2926,99.5919,99.8682,50907.0
2023-12-14 10:00:00,101.17,101.51,101.01,101.49,46512.0,99.8386,100.1742,99.6807,100.1544,46512.0
2023-12-14 10:05:00,101.49,101.82,101.43,101.71,57130.0,100.1544,100.4801,100.0952,100.3715,57130.0
2023-12-14 10:10:00,101.73,101.89,101.6,101.71,31258.0,100.3913,100.5492,100.263,100.3715,31258.0
2023-12-14 10:15:00,101.69,101.69,101.33,101.36,33204.0,100.3518,100.3518,99.9965,100.0261,33204.0
2023-12-14 10:20:00,101.37,101.68,101.24,101.64,24023.0,100.036,100.3419,99.9077,100.3025,24023.0
2023-12-14 10:25:00,101.61,101.8,101.54,101.57,22066.0,100.2729,100.4604,100.2038,100.2334,22066.0
2023-12-14 10:30:00,101.59,101.8,101.33,101.78,12421.0,100.2531,100.4604,99.9965,100.4406,12421.0
2023-12-14 10:35:00,101.79,102.27,101.79,102.27,14796.0,100.4505,100.9242,100.4505,100.9242,14796.0
2023-12-14 10:40:00,102.32,102.32,101.82,101.82,16261.0,100.9735,100.9735,100.4801,100.4801,16261.0
2023-12-14 10:45:00,101.81,102.01,101.67,102.01,33827.0,100.4702,100.6676,100.3321,100.6676,33827.0
2023-12-14 10:50:00,101.98,102.3,101.93,102.18,29536.0,100.638,100.9538,100.5886,100.8354,29536.0
2023-12-14 10:55:00,102.19,102.34,102.08,102.34,14902.0,100.8452,100.9932,100.7367,100.9932,14902.0
2023-12-14 11:00:00,102.32,102.44,102.17,102.2,17064.0,100.9735,101.0919,100.8255,100.8551,17064.0
2023-12-14 11:05:00,102.22,102.45,102.19,102.43,13551.0,100.8748,101.1018,100.8452,101.0821,13551.0
2023-12-14 11:10:00,102.42,102.49,102.14,102.14,23997.0,101.0722,101.1413,100.7959,100.7959,23997.0
2023-12-14 11:15:00,102.12,102.31,102.05,102.31,14632.0,100.7761,100.9636,100.7071,100.9636,14632.0
2023-12-14 11:20:00,102.3,102.31,102.13,102.29,22008.0,100.9538,100.9636,100.786,100.9439,22008.0
2023-12-14 11:25:00,102.33,102.5,102.26,102.36,13238.0,100.9834,101.1511,100.9143,101.013,13238.0
2023-12-14 11:30:00,102.36,102.64,102.34,102.37,30311.0,101.013,101.2893,100.9932,101.0228,30311.0
2023-12-14 11:35:00,102.38,102.5,102.29,102.5,9739.0,101.0327,101.1511,100.9439,101.1511,9739.0
2023-12-14 11:40:00,102.52,102.88,102.52,102.88,20957.0,101.1709,101.5261,101.1709,101.5261,20957.0
2023-12-14 11:45:00,102.85,103.0,102.79,102.79,21986.0,101.4965,101.6446,101.4373,101.4373,21986.0
2023-12-14 11:50:00,102.8,102.89,102.62,102.67,33505.0,101.4472,101.536,101.2696,101.3189,33505.0
2023-12-14 11:55:00,102.65,102.76,102.59,102.7,28462.0,101.2992,101.4077,101.24,101.3485,28462.0
2023-12-14 12:00:00,102.73,102.99,102.66,102.98,22312.0,101.3781,101.6347,101.309,101.6248,22312.0
2023-12-14 12:05:00,102.98,103.1,102.82,103.06,16872.0,101.6248,101.7432,101.4669,101.7038,16872.0
2023-12-14 12:10:00,103.09,103.41,103.09,103.36,13767.0,101.7334,102.0492,101.7334,101.9998,13767.0
2023-12-14 12:15:00,103.35,103.39,103.11,103.15,21747.0,101.99,102.0294,101.7531,101.7926,21747.0
2023-12-14 12:20:00,103.12,103.3,103.1,103.12,19313.0,101.763,101.9406,101.7432,101.763,19313.0
2023-12-14 12:25:00,103.16,103.2,103.07,103.09,12356.0,101.8025,101.8419,101.7136,101.7334,12356.0
2023-12-14 12:30:00,103.09,103.57,103.09,103.57,40626.0,101.7334,102.2071,101.7334,102.2071,40626.0
2023-12-14 12:35:00,103.59,103.9,103.58,103.83,17971.0,102.2268,102.5327,102.2169,102.4636,17971.0
2023-12-14 12:40:00,103.84,104.28,103.84,104.24,34263.0,102.4735,102.9077,102.4735,102.8682,34263.0
2023-12-14 12:45:00,104.23,104.34,104.14,104.21,18337.0,102.8584,102.9669,102.7696,102.8386,18337.0
2023-12-14 12:50:00,104.21,104.24,104.0,104.22,22370.0,102.8386,102.8682,102.6314,102.8485,22370.0
2023-12-14 12:55:00,104.22,104.22,103.98,104.0,17976.0,102.8485,102.8485,102.6117,102.6314,17976.0
2023-12-14 13:00:00,103.98,103.98,103.73,103.75,17742.0,102.6117,102.6117,102.365,102.3847,17742.0
2023-12-14 13:05:00,103.76,103.95,103.72,103.86,21717.0,102.3946,102.5821,102.3551,102.4932,21717.0
2023-12-14 13:10:00,103.87,104.1,103.87,103.98,16830.0,102.5031,102.7301,102.5031,102.6117,16830.0
2023-12-14 13:15:00,104.01,104.1,103.87,103.87,15271.0,102.6413,102.7301,102.5031,102.5031,15271.0
2023-12-14 13:20:00,103.86,103.93,103.82,103.84,27219.0,102.4932,102.5623,102.4538,102.4735,27219.0
2023-12-14 13:25:00,103.85,103.92,103.67,103.72,18165.0,102.4834,102.5525,102.3057,102.3551,18165.0
2023-12-14 13:30:00,103.73,103.97,103.66,103.97,15208.0,102.365,102.6018,102.2959,102.6018,15208.0
2023-12-14 13:35:00,103.95,104.08,103.85,104.02,19328.0,102.5821,102.7103,102.4834,102.6511,19328.0
2023-12-14 13:40:00,104.0,104.02,103.84,103.88,11545.0,102.6314,102.6511,102.4735,102.513,11545.0
2023-12-14 13:45:00,103.9,103.94,103.76,103.76,18486.0,102.5327,102.5722,102.3946,102.3946,18486.0
2023-12-14 13:50:00,103.71,103.71,103.1,103.13,12438.0,102.3452,102.3452,101.7432,101.7728,12438.0
2023-12-14 13:55:00,103.1,103.5,103.1,103.48,18448.0,101.7432,102.138,101.7432,102.1182,18448.0
2023-12-14 14:00:00,103.46,103.72,103.46,103.63,11961.0,102.0985,102.3551,102.0985,102.2663,11961.0
2023-12-14 14:05:00,103.65,104.04,103.64,104.04,12655.0,102.286,102.6709,102.2761,102.6709,12655.0
2023-12-14 14:10:00,104.0,104.1,103.83,104.07,15720.0,102.6314,102.7301,102.4636,102.7005,15720.0
2023-12-14 14:15:00,104.07,104.44,104.07,104.31,25491.0,102.7005,103.0656,102.7005,102.9373,25491.0
2023-12-14 14:20:00,104.28,104.31,104.1,104.15,10783.0,102.9077,102.9373,102.7301,102.7794,10783.0
2023-12-14 14:25:00,104.16,104.16,104.01,104.1,15242.0,102.7893,102.7893,102.6413,102.7301,15242.0
2023-12-14 14:30:00,104.08,104.37,104.04,104.37,20562.0,102.7103,102.9965,102.6709,102.9965,20562.0
2023-12-14 14:35:00,104.37,104.52,104.29,104.46,15091.0,102.9965,103.1446,102.9176,103.0853,15091.0
2023-12-14 14:40:00,104.46,104.56,104.36,104.52,12917.0,103.0853,103.184,102.9867,103.1446,12917.0
2023-12-14 14:45:00,104.53,104.84,104.51,104.82,11648.0,103.1544,103.4603,103.1347,103.4406,11648.0
2023-12-14 14:50:00,104.84,104.9,104.69,104.87,14897.0,103.4603,103.5196,103.3123,103.49,14897.0
2023-12-14 14:55:00,104.87,105.0,104.8,104.84,18760.0,103.49,103.6182,103.4209,103.4603,18760.0
2023-12-14 15:00:00,104.86,105.06,104.82,104.88,26107.0,103.4801,103.6775,103.4406,103.4998,26107.0
2023-12-14 15:05:00,104.87,105.09,104.71,104.77,24461.0,103.49,103.7071,103.3321,103.3913,24461.0
2023-12-14 15:10:00,104.77,104.86,104.69,104.85,14533.0,103.3913,103.4801,103.3123,103.4702,14533.0
2023-12-14 15:15:00,104.84,104.88,104.71,104.73,12682.0,103.4603,103.4998,103.3321,103.3518,12682.0
2023-12-14 15:20:00,104.75,104.92,104.75,104.87,20097.0,103.3715,103.5393,103.3715,103.49,20097.0
2023-12-14 15:25:00,104.86,104.89,104.68,104.7,17444.0,103.4801,103.5097,103.3025,103.3222,17444.0
2023-12-14 15:30:00,104.71,104.88,104.71,104.78,28956.0,103.3321,103.4998,103.3321,103.4011,28956.0
2023-12-14 15:35:00,104.73,104.92,104.71,104.77,33142.0,103.3518,103.5393,103.3321,103.3913,33142.0
2023-12-14 15:40:00,104.77,104.83,104.64,104.68,36073.0,103.3913,103.4505,103.263,103.3025,36073.0
2023-12-14 15:45:00,104.68,104.9,104.67,104.72,53937.0,103.3025,103.5196,103.2926,103.3419,53937.0
2023-12-14 15:50:00,104.7,104.73,104.56,104.63,88867.0,103.3222,103.3518,103.184,103.2531,88867.0
2023-12-14 15:55:00,104.63,105.01,104.62,104.88,253501.0,103.2531,103.6281,103.2432,103.4998,253501.0
2023-12-15 09:30:00,103.61,104.45,103.38,104.14,236677.0,102.2465,103.0755,102.0196,102.7696,236677.0
2023-12-15 09:35:00,104.17,104.29,103.63,104.21,16737.0,102.7992,102.9176,102.2663,102.8386,16737.0
2023-12-15 09:40:00,104.21,104.75,104.12,104.47,16331.0,102.8386,103.3715,102.7498,103.0952,16331.0
2023-12-15 09:45:00,104.44,104.56,103.96,104.06,10035.0,103.0656,103.184,102.5919,102.6906,10035.0
2023-12-15 09:50:00,103.84,104.27,103.55,104.22,32320.0,102.4735,102.8978,102.1873,102.8485,32320.0
2023-12-15 09:55:00,104.13,104.13,103.45,103.49,15523.0,102.7597,102.7597,102.0886,102.1281,15523.0
2023-12-15 10:00:00,103.57,103.92,103.42,103.69,20315.0,102.2071,102.5525,102.059,102.3255,20315.0
2023-12-15 10:05:00,103.56,103.9,103.45,103.9,13224.0,102.1972,102.5327,102.0886,102.5327,13224.0
2023-12-15 10:10:00,103.95,104.22,103.78,104.07,10283.0,102.5821,102.8485,102.4143,102.7005,10283.0
2023-12-15 10:15:00,104.04,104.48,104.0,104.39,8624.0,102.6709,103.1051,102.6314,103.0163,8624.0
2023-12-15 10:20:00,104.39,104.57,103.85,104.03,16594.0,103.0163,103.1939,102.4834,102.661,16594.0
2023-12-15 10:25:00,104.0,104.38,104.0,104.27,9592.0,102.6314,103.0064,102.6314,102.8978,9592.0
2023-12-15 10:30:00,104.19,104.34,104.19,104.25,7406.0,102.8189,102.9669,102.8189,102.8781,7406.0
2023-12-15 10:35:00,104.24,104.29,104.03,104.08,16741.0,102.8682,102.9176,102.661,102.7103,16741.0
2023-12-15 10:40:00,104.12,104.39,104.12,104.14,26476.0,102.7498,103.0163,102.7498,102.7696,26476.0
2023-12-15 10:45:00,104.11,104.2,104.06,104.11,9894.0,102.74,102.8288,102.6906,102.74,9894.0
2023-12-15 10:50:00,104.09,104.33,104.01,104.28,11403.0,102.7202,102.9571,102.6413,102.9077,11403.0
2023-12-15 10:55:00,104.25,104.39,104.13,104.15,12568.0,102.8781,103.0163,102.7597,102.7794,12568.0
2023-12-15 11:00:00,104.15,104.23,104.1,104.23,15123.0,102.7794,102.8584,102.7301,102.8584,15123.0
2023-12-15 11:05:00,104.26,104.36,104.14,104.35,15538.0,102.888,102.9867,102.7696,102.9768,15538.0
2023-12-15 11:10:00,104.38,104.54,104.17,104.52,10614.0,103.0064,103.1643,102.7992,103.1446,10614.0
2023-12-15 11:15:00,104.53,105.13,104.47,105.03,24146.0,103.1544,103.7465,103.0952,103.6478,24146.0
2023-12-15 11:20:00,105.01,105.01,104.47,104.69,28280.0,103.6281,103.6281,103.0952,103.3123,28280.0
2023-12-15 11:25:00,104.76,104.76,104.42,104.44,7533.0,103.3814,103.3814,103.0459,103.0656,7533.0
2023-12-15 11:30:00,104.4,104.4,104.15,104.16,11459.0,103.0261,103.0261,102.7794,102.7893,11459.0
2023-12-15 11:35:00,104.13,104.14,103.89,103.91,10618.0,102.7597,102.7696,102.5228,102.5426,10618.0
2023-12-15 11:40:00,103.91,104.02,103.65,103.86,23512.0,102.5426,102.6511,102.286,102.4932,23512.0
2023-12-15 11:45:00,103.83,103.99,103.78,103.94,11358.0,102.4636,102.6215,102.4143,102.5722,11358.0
2023-12-15 11:50:00,103.95,103.99,103.87,103.9,5675.0,102.5821,102.6215,102.5031,102.5327,5675.0
2023-12-15 11:55:00,103.85,103.9,103.79,103.82,10948.0,102.4834,102.5327,102.4242,102.4538,10948.0
2023-12-15 12:00:00,103.84,103.84,103.61,103.62,20851.0,102.4735,102.4735,102.2465,102.2564,20851.0
2023-12-15 12:05:00,103.63,103.68,103.53,103.56,9571.0,102.2663,102.3156,102.1676,102.1972,9571.0
2023-12-15 12:10:00,103.56,103.61,103.37,103.39,17547.0,102.1972,102.2465,102.0097,102.0294,17547.0
2023-12-15 12:15:00,103.38,103.38,103.17,103.28,18434.0,102.0196,102.0196,101.8123,101.9209,18434.0
2023-12-15 12:20:00,103.25,103.45,103.19,103.26,24251.0,101.8913,102.0886,101.8321,101.9011,24251.0
2023-12-15 12:25:00,103.3,103.45,103.24,103.3,15913.0,101.9406,102.0886,101.8814,101.9406,15913.0
2023-12-15 12:30:00,103.3,103.42,103.25,103.34,13651.0,101.9406,102.059,101.8913,101.9801,13651.0
2023-12-15 12:35:00,103.3,103.32,103.19,103.29,15126.0,101.9406,101.9603,101.8321,101.9307,15126.0
2023-12-15 12:40:00,103.28,103.31,103.06,103.09,12694.0,101.9209,101.9505,101.7038,101.7334,12694.0
2023-12-15 12:45:00,103.07,103.09,102.92,103.04,22113.0,101.7136,101.7334,101.5656,101.684,22113.0
2023-12-15 12:50:00,103.02,103.18,103.02,103.06,14043.0,101.6643,101.8222,101.6643,101.7038,14043.0
2023-12-15 12:55:00,103.08,103.22,103.04,103.14,7192.0,101.7235,101.8617,101.684,101.7827,7192.0
2023-12-15 13:00:00,103.15,103.15,102.99,102.99,13316.0,101.7926,101.7926,101.6347,101.6347,13316.0
2023-12-15 13:05:00,103.0,103.17,102.98,103.1,12968.0,101.6446,101.8123,101.6248,101.7432,12968.0
2023-12-15 13:10:00,103.1,103.1,102.94,103.05,17883.0,101.7432,101.7432,101.5853,101.6939,17883.0
2023-12-15 13:15:00,103.03,103.04,102.89,102.95,13472.0,101.6742,101.684,101.536,101.5952,13472.0
2023-12-15 13:20:00,102.95,102.98,102.86,102.95,8247.0,101.5952,101.6248,101.5064,101.5952,8247.0
2023-12-15 13:25:00,102.9,102.97,102.81,102.97,6370.0,101.5459,101.615,101.4571,101.615,6370.0
2023-12-15 13:30:00,102.98,102.98,102.83,102.94,17590.0,101.6248,101.6248,101.4768,101.5853,17590.0
2023-12-15 13:35:00,102.94,102.94,102.58,102.63,17379.0,101.5853,101.5853,101.2301,101.2794,17379.0
2023-12-15 13:40:00,102.57,102.64,102.23,102.23,19905.0,101.2202,101.2893,100.8847,100.8847,19905.0
2023-12-15 13:45:00,102.25,102.41,102.16,102.36,18902.0,100.9044,101.0623,100.8156,101.013,18902.0
2023-12-15 13:50:00,102.34,102.51,102.28,102.31,15511.0,100.9932,101.161,100.934,100.9636,15511.0
2023-12-15 13:55:00,102.31,102.42,102.27,102.36,39393.0,100.9636,101.0722,100.9242,101.013,39393.0
2023-12-15 14:00:00,102.32,102.57,102.3,102.49,12611.0,100.9735,101.2202,100.9538,101.1413,12611.0
2023-12-15 14:05:00,102.45,102.5,102.39,102.4,13466.0,101.1018,101.1511,101.0426,101.0525,13466.0
2023-12-15 14:10:00,102.4,102.44,102.29,102.4,14275.0,101.0525,101.0919,100.9439,101.0525,14275.0
2023-12-15 14:15:00,102.39,102.56,102.39,102.51,6968.0,101.0426,101.2103,101.0426,101.161,6968.0
2023-12-15 14:20:00,102.51,102.57,102.42,102.48,8039.0,101.161,101.2202,101.0722,101.1314,8039.0
2023-12-15 14:25:00,102.44,102.49,102.38,102.38,9592.0,101.0919,101.1413,101.0327,101.0327,9592.0
2023-12-15 14:30:00,102.36,102.59,102.36,102.57,11098.0,101.013,101.24,101.013,101.2202,11098.0
2023-12-15 14:35:00,102.58,102.69,102.58,102.59,9874.0,101.2301,101.3386,101.2301,101.24,9874.0
2023-12-15 14:40:00,102.6,102.73,102.55,102.66,7681.0,101.2498,101.3781,101.2005,101.309,7681.0
2023-12-15 14:45:00,102.68,102.71,102.51,102.52,11467.0,101.3288,101.3584,101.161,101.1709,11467.0
2023-12-15 14:50:00,102.53,102.57,102.38,102.39,10795.0,101.1807,101.2202,101.0327,101.0426,10795.0
2023-12-15 14:55:00,102.39,102.4,102.18,102.38,21419.0,101.0426,101.0525,100.8354,101.0327,21419.0
2023-12-15 15:00:00,102.36,102.54,102.31,102.45,9294.0,101.013,101.1906,100.9636,101.1018,9294.0
2023-12-15 15:05:00,102.41,102.48,102.35,102.38,10817.0,101.0623,101.1314,101.0031,101.0327,10817.0
2023-12-15 15:10:00,102.38,102.55,102.38,102.47,10276.0,101.0327,101.2005,101.0327,101.1215,10276.0
2023-12-15 15:15:00,102.45,102.65,102.45,102.6,12683.0,101.1018,101.2992,101.1018,101.2498,12683.0
2023-12-15 15:20:00,102.59,102.77,102.59,102.69,17864.0,101.24,101.4176,101.24,101.3386,17864.0
2023-12-15 15:25:00,102.7,102.77,102.65,102.66,13959.0,101.3485,101.4176,101.2992,101.309,13959.0
2023-12-15 15:30:00,102.67,102.77,102.48,102.51,25712.0,101.3189,101.4176,101.1314,101.161,25712.0
2023-12-15 15:35:00,102.51,102.65,102.39,102.65,28422.0,101.161,101.2992,101.0426,101.2992,28422.0
2023-12-15 15:40:00,102.66,102.78,102.61,102.69,32135.0,101.309,101.4275,101.2597,101.3386,32135.0
2023-12-15 15:45:00,102.68,102.72,102.61,102.72,61654.0,101.3288,101.3682,101.2597,101.3682,61654.0
2023-12-15 15:50:00,102.73,103.02,102.72,102.97,78213.0,101.3781,101.6643,101.3682,101.615,78213.0
2023-12-15 15:55:00,102.97,103.03,102.45,102.47,277615.0,101.615,101.6742,101.1018,101.1215,277615.0
2023-12-18 09:30:00,102.28,102.3,100.68,101.1,62849.0,101.1319,101.1517,99.5499,99.9652,62849.0
2023-12-18 09:35:00,101.23,101.63,101.23,101.49,14768.0,100.0937,100.4892,100.0937,100.3508,14768.0
2023-12-18 09:40:00,101.48,101.63,100.71,101.37,18200.0,100.3409,100.4892,99.5796,100.2322,18200.0
2023-12-18 09:45:00,101.35,101.53,101.11,101.5,9511.0,100.2124,100.3904,99.9751,100.3607,9511.0
2023-12-18 09:50:00,101.41,101.43,100.67,100.83,8009.0,100.2717,100.2915,99.54,99.6982,8009.0
2023-12-18 09:55:00,100.9,101.24,100.7,101.24,17908.0,99.7674,100.1036,99.5697,100.1036,17908.0
2023-12-18 10:00:00,101.37,101.37,100.86,101.04,18360.0,100.2322,100.2322,99.7279,99.9059,18360.0
2023-12-18 10:05:00,100.98,101.13,100.78,100.82,8692.0,99.8465,99.9949,99.6488,99.6883,8692.0
2023-12-18 10:10:00,100.87,100.95,100.4,100.48,19536.0,99.7378,99.8169,99.273,99.3521,19536.0
2023-12-18 10:15:00,100.54,100.89,100.4,100.86,16068.0,99.4115,99.7575,99.273,99.7279,16068.0
2023-12-18 10:20:00,100.83,100.99,100.74,100.92,13057.0,99.6982,99.8564,99.6092,99.7872,13057.0
2023-12-18 10:25:00,100.93,101.02,100.81,100.84,23114.0,99.7971,99.8861,99.6784,99.7081,23114.0
2023-12-18 10:30:00,100.93,100.98,100.6,100.89,17166.0,99.7971,99.8465,99.4708,99.7575,17166.0
2023-12-18 10:35:00,100.9,100.91,100.74,100.91,13082.0,99.7674,99.7773,99.6092,99.7773,13082.0
2023-12-18 10:40:00,100.91,101.06,100.84,100.98,9128.0,99.7773,99.9256,99.7081,99.8465,9128.0
2023-12-18 10:45:00,101.04,101.16,100.95,101.11,18059.0,99.9059,100.0245,99.8169,99.9751,18059.0
2023-12-18 10:50:00,101.08,101.11,100.86,100.89,20015.0,99.9454,99.9751,99.7279,99.7575,20015.0
2023-12-18 10:55:00,100.88,101.32,100.85,101.19,15988.0,99.7477,100.1827,99.718,100.0542,15988.0
2023-12-18 11:00:00,101.2,101.38,101.14,101.35,17000.0,100.0641,100.242,100.0047,100.2124,17000.0
2023-12-18 11:05:00,101.35,101.51,101.32,101.35,8513.0,100.2124,100.3706,100.1827,100.2124,8513.0
2023-12-18 11:10:00,101.36,101.57,101.34,101.57,11752.0,100.2223,100.4299,100.2025,100.4299,11752.0
2023-12-18 11:15:00,101.54,101.64,101.53,101.59,9284.0,100.4003,100.4991,100.3904,100.4497,9284.0
2023-12-18 11:20:00,101.6,101.6,101.38,101.43,18631.0,100.4596,100.4596,100.242,100.2915,18631.0
2023-12-18 11:25:00,101.43,101.57,101.39,101.46,6057.0,100.2915,100.4299,100.2519,100.3211,6057.0
2023-12-18 11:30:00,101.43,101.46,101.27,101.34,7749.0,100.2915,100.3211,100.1333,100.2025,7749.0
2023-12-18 11:35:00,101.38,101.38,101.25,101.36,7317.0,100.242,100.242,100.1135,100.2223,7317.0
2023-12-18 11:40:00,101.34,101.42,101.31,101.4,7477.0,100.2025,100.2816,100.1728,100.2618,7477.0
2023-12-18 11:45:00,101.39,101.42,101.37,101.42,3624.0,100.2519,100.2816,100.2322,100.2816,3624.0
2023-12-18 11:50:00,101.42,101.54,101.42,101.46,8201.0,100.2816,100.4003,100.2816,100.3211,8201.0
2023-12-18 11:55:00,101.49,101.6,101.49,101.53,6476.0,100.3508,100.4596,100.3508,100.3904,6476.0
2023-12-18 12:00:00,101.56,101.57,101.38,101.43,3101.0,100.42,100.4299,100.242,100.2915,3101.0
2023-12-18 12:05:00,101.42,101.5,101.38,101.46,7765.0,100.2816,100.3607,100.242,100.3211,7765.0
2023-12-18 12:10:00,101.48,101.67,101.48,101.51,5002.0,100.3409,100.5288,100.3409,100.3706,5002.0
2023-12-18 12:15:00,101.54,101.56,101.39,101.52,6093.0,100.4003,100.42,100.2519,100.3805,6093.0
2023-12-18 12:20:00,101.54,101.54,101.35,101.38,10092.0,100.4003,100.4003,100.2124,100.242,10092.0
2023-12-18 12:25:00,101.37,101.42,101.33,101.42,3103.0,100.2322,100.2816,100.1926,100.2816,3103.0
2023-12-18 12:30:00,101.44,101.65,101.44,101.63,7354.0,100.3014,100.509,100.3014,100.4892,7354.0
2023-12-18 12:35:00,101.64,101.88,101.64,101.84,8792.0,100.4991,100.7364,100.4991,100.6969,8792.0
2023-12-18 12:40:00,101.82,101.85,101.65,101.68,7966.0,100.6771,100.7068,100.509,100.5387,7966.0
2023-12-18 12:45:00,101.67,101.77,101.64,101.75,9693.0,100.5288,100.6277,100.4991,100.6079,9693.0
2023-12-18 12:50:00,101.77,101.8,101.67,101.76,4832.0,100.6277,100.6573,100.5288,100.6178,4832.0
2023-12-18 12:55:00,101.76,101.82,101.66,101.82,9038.0,100.6178,100.6771,100.5189,100.6771,9038.0
2023-12-18 13:00:00,101.79,101.85,101.71,101.72,6782.0,100.6474,100.7068,100.5683,100.5782,6782.0
2023-12-18 13:05:00,101.68,101.78,101.61,101.78,7111.0,100.5387,100.6376,100.4695,100.6376,7111.0
2023-12-18 13:10:00,101.74,101.75,101.69,101.7,2650.0,100.598,100.6079,100.5486,100.5585,2650.0
2023-12-18 13:15:00,101.67,101.75,101.59,101.74,8104.0,100.5288,100.6079,100.4497,100.598,8104.0
2023-12-18 13:20:00,101.76,101.76,101.61,101.65,7063.0,100.6178,100.6178,100.4695,100.509,7063.0
2023-12-18 13:25:00,101.64,101.64,101.49,101.52,3604.0,100.4991,100.4991,100.3508,100.3805,3604.0
2023-12-18 13:30:00,101.52,101.54,101.41,101.51,9300.0,100.3805,100.4003,100.2717,100.3706,9300.0
2023-12-18 13:35:00,101.49,101.61,101.47,101.59,5948.0,100.3508,100.4695,100.331,100.4497,5948.0
2023-12-18 13:40:00,101.62,101.75,101.56,101.67,6536.0,100.4794,100.6079,100.42,100.5288,6536.0
2023-12-18 13:45:00,101.67,101.72,101.65,101.68,5683.0,100.5288,100.5782,100.509,100.5387,5683.0
2023-12-18 13:50:00,101.67,101.72,101.6,101.65,5951.0,100.5288,100.5782,100.4596,100.509,5951.0
2023-12-18 13:55:00,101.64,101.64,101.5,101.51,12600.0,100.4991,100.4991,100.3607,100.3706,12600.0
2023-12-18 14:00:00,101.5,101.51,101.43,101.51,16146.0,100.3607,100.3706,100.2915,100.3706,16146.0
2023-12-18 14:05:00,101.51,101.87,101.48,101.78,39707.0,100.3706,100.7265,100.3409,100.6376,39707.0
2023-12-18 14:10:00,101.77,101.94,101.77,101.84,13484.0,100.6277,100.7958,100.6277,100.6969,13484.0
2023-12-18 14:15:00,101.83,101.83,101.65,101.66,5772.0,100.687,100.687,100.509,100.5189,5772.0
2023-12-18 14:20:00,101.67,101.8,101.67,101.78,7051.0,100.5288,100.6573,100.5288,100.6376,7051.0
2023-12-18 14:25:00,101.75,101.8,101.58,101.73,11746.0,100.6079,100.6573,100.4398,100.5881,11746.0
2023-12-18 14:30:00,101.72,101.79,101.61,101.72,40200.0,100.5782,100.6474,100.4695,100.5782,40200.0
2023-12-18 14:35:00,101.71,101.81,101.7,101.8,6335.0,100.5683,100.6672,100.5585,100.6573,6335.0
2023-12-18 14:40:00,101.83,102.0,101.82,101.93,28066.0,100.687,100.8551,100.6771,100.7859,28066.0
2023-12-18 14:45:00,101.91,102.06,101.91,102.01,21817.0,100.7661,100.9144,100.7661,100.865,21817.0
2023-12-18 14:50:00,101.99,102.02,101.96,102.02,11387.0,100.8452,100.8749,100.8155,100.8749,11387.0
2023-12-18 14:55:00,102.02,102.09,102.0,102.03,25945.0,100.8749,100.9441,100.8551,100.8848,25945.0
2023-12-18 15:00:00,102.03,102.03,101.82,101.92,12395.0,100.8848,100.8848,100.6771,100.776,12395.0
2023-12-18 15:05:00,101.93,102.01,101.89,101.94,9963.0,100.7859,100.865,100.7463,100.7958,9963.0
2023-12-18 15:10:00,101.94,102.11,101.92,102.09,11845.0,100.7958,100.9639,100.776,100.9441,11845.0
2023-12-18 15:15:00,102.08,102.12,102.01,102.03,33534.0,100.9342,100.9737,100.865,100.8848,33534.0
2023-12-18 15:20:00,102.04,102.14,102.0,102.03,26239.0,100.8946,100.9935,100.8551,100.8848,26239.0
2023-12-18 15:25:00,102.01,102.06,101.91,101.91,10477.0,100.865,100.9144,100.7661,100.7661,10477.0
2023-12-18 15:30:00,101.9,101.9,101.68,101.69,14813.0,100.7562,100.7562,100.5387,100.5486,14813.0
2023-12-18 15:35:00,101.68,101.76,101.6,101.75,28244.0,100.5387,100.6178,100.4596,100.6079,28244.0
2023-12-18 15:40:00,101.74,101.84,101.68,101.82,24773.0,100.598,100.6969,100.5387,100.6771,24773.0
2023-12-18 15:45:00,101.81,101.9,101.77,101.9,25761.0,100.6672,100.7562,100.6277,100.7562,25761.0
2023-12-18 15:50:00,101.92,102.1,101.82,102.09,49141.0,100.776,100.954,100.6771,100.9441,49141.0
2023-12-18 15:55:00,102.09,102.16,101.92,101.97,116119.0,100.9441,101.0133,100.776,100.8254,116119.0
2023-12-19 09:30:00,102.32,103.0,102.3,102.43,62091.0,101.1715,101.8439,101.1517,101.2803,62091.0
2023-12-19 09:35:00,102.36,102.53,101.7,101.98,10849.0,101.211,101.3791,100.5585,100.8353,10849.0
2023-12-19 09:40:00,101.91,102.78,101.9,102.65,14830.0,100.7661,101.6263,100.7562,101.4978,14830.0
2023-12-19 09:45:00,102.65,103.23,102.63,103.23,34408.0,101.4978,102.0713,101.478,102.0713,34408.0
2023-12-19 09:50:00,103.23,103.45,103.09,103.36,13582.0,102.0713,102.2888,101.9329,102.1998,13582.0
2023-12-19 09:55:00,103.34,103.7,103.33,103.64,6080.0,102.18,102.536,102.1702,102.4767,6080.0
2023-12-19 10:00:00,103.7,103.77,103.5,103.67,17963.0,102.536,102.6052,102.3383,102.5063,17963.0
2023-12-19 10:05:00,103.66,103.71,103.42,103.46,11211.0,102.4965,102.5459,102.2591,102.2987,11211.0
2023-12-19 10:10:00,103.54,103.68,103.42,103.68,12833.0,102.3778,102.5162,102.2591,102.5162,12833.0
2023-12-19 10:15:00,103.66,103.79,103.35,103.39,16461.0,102.4965,102.625,102.1899,102.2295,16461.0
2023-12-19 10:20:00,103.39,103.39,103.1,103.23,12203.0,102.2295,102.2295,101.9427,102.0713,12203.0
2023-12-19 10:25:00,103.3,103.58,103.3,103.39,15472.0,102.1405,102.4174,102.1405,102.2295,15472.0
2023-12-19 10:30:00,103.35,103.54,103.25,103.42,9106.0,102.1899,102.3778,102.0911,102.2591,9106.0
2023-12-19 10:35:00,103.42,103.68,103.32,103.62,11164.0,102.2591,102.5162,102.1603,102.4569,11164.0
2023-12-19 10:40:00,103.64,103.77,103.54,103.64,6077.0,102.4767,102.6052,102.3778,102.4767,6077.0
2023-12-19 10:45:00,103.6,103.74,103.54,103.74,18604.0,102.4371,102.5756,102.3778,102.5756,18604.0
2023-12-19 10:50:00,103.76,103.93,103.67,103.89,9688.0,102.5953,102.7634,102.5063,102.7239,9688.0
2023-12-19 10:55:00,103.9,103.95,103.79,103.95,8507.0,102.7338,102.7832,102.625,102.7832,8507.0
2023-12-19 11:00:00,103.91,104.14,103.86,104.02,12406.0,102.7436,102.9711,102.6942,102.8524,12406.0
2023-12-19 11:05:00,104.06,104.2,103.98,104.17,8330.0,102.892,103.0304,102.8129,103.0007,8330.0
2023-12-19 11:10:00,104.19,104.2,103.97,103.97,11745.0,103.0205,103.0304,102.803,102.803,11745.0
2023-12-19 11:15:00,103.99,104.09,103.98,104.01,6153.0,102.8228,102.9216,102.8129,102.8425,6153.0
2023-12-19 11:20:00,104.03,104.11,104.0,104.04,14496.0,102.8623,102.9414,102.8326,102.8722,14496.0
2023-12-19 11:25:00,104.01,104.01,103.75,103.83,17719.0,102.8425,102.8425,102.5854,102.6645,17719.0
2023-12-19 11:30:00,103.82,103.86,103.74,103.75,8649.0,102.6547,102.6942,102.5756,102.5854,8649.0
2023-12-19 11:35:00,103.74,103.92,103.73,103.92,14655.0,102.5756,102.7535,102.5657,102.7535,14655.0
2023-12-19 11:40:00,103.94,104.06,103.93,104.01,6646.0,102.7733,102.892,102.7634,102.8425,6646.0
2023-12-19 11:45:00,103.95,104.01,103.83,103.83,4463.0,102.7832,102.8425,102.6645,102.6645,4463.0
2023-12-19 11:50:00,103.85,103.92,103.81,103.92,3653.0,102.6843,102.7535,102.6448,102.7535,3653.0
2023-12-19 11:55:00,103.91,103.91,103.75,103.8,4609.0,102.7436,102.7436,102.5854,102.6349,4609.0
2023-12-19 12:00:00,103.75,103.8,103.7,103.73,13880.0,102.5854,102.6349,102.536,102.5657,13880.0
2023-12-19 12:05:00,103.72,103.83,103.69,103.78,4944.0,102.5558,102.6645,102.5261,102.6151,4944.0
2023-12-19 12:10:00,103.78,103.79,103.66,103.75,14658.0,102.6151,102.625,102.4965,102.5854,14658.0
2023-12-19 12:15:00,103.77,103.92,103.77,103.92,4836.0,102.6052,102.7535,102.6052,102.7535,4836.0
2023-12-19 12:20:00,104.0,104.12,103.96,104.12,6471.0,102.8326,102.9513,102.7931,102.9513,6471.0
2023-12-19 12:25:00,104.13,104.15,104.08,104.12,7356.0,102.9612,102.981,102.9117,102.9513,7356.0
2023-12-19 12:30:00,104.08,104.22,104.08,104.15,6108.0,102.9117,103.0502,102.9117,102.981,6108.0
2023-12-19 12:35:00,104.14,104.17,103.96,103.96,4694.0,102.9711,103.0007,102.7931,102.7931,4694.0
2023-12-19 12:40:00,103.95,103.97,103.75,103.81,29347.0,102.7832,102.803,102.5854,102.6448,29347.0
2023-12-19 12:45:00,103.79,103.82,103.71,103.78,6021.0,102.625,102.6547,102.5459,102.6151,6021.0
2023-12-19 12:50:00,103.8,103.95,103.79,103.84,13942.0,102.6349,102.7832,102.625,102.6744,13942.0
2023-12-19 12:55:00,103.84,103.92,103.84,103.9,4805.0,102.6744,102.7535,102.6744,102.7338,4805.0
2023-12-19 13:00:00,103.88,103.95,103.83,103.84,4742.0,102.714,102.7832,102.6645,102.6744,4742.0
2023-12-19 13:05:00,103.85,103.88,103.75,103.75,4799.0,102.6843,102.714,102.5854,102.5854,4799.0
2023-12-19 13:10:00,103.71,103.78,103.67,103.68,5044.0,102.5459,102.6151,102.5063,102.5162,5044.0
2023-12-19 13:15:00,103.69,103.69,103.58,103.58,6476.0,102.5261,102.5261,102.4174,102.4174,6476.0
2023-12-19 13:20:00,103.62,103.64,103.5,103.57,8533.0,102.4569,102.4767,102.3383,102.4075,8533.0
2023-12-19 13:25:00,103.56,103.62,103.5,103.62,5459.0,102.3976,102.4569,102.3383,102.4569,5459.0
2023-12-19 13:30:00,103.64,103.78,103.64,103.78,7859.0,102.4767,102.6151,102.4767,102.6151,7859.0
2023-12-19 13:35:00,103.79,103.87,103.73,103.83,12240.0,102.625,102.7041,102.5657,102.6645,12240.0
2023-12-19 13:40:00,103.82,103.83,103.69,103.74,20643.0,102.6547,102.6645,102.5261,102.5756,20643.0
2023-12-19 13:45:00,103.76,103.86,103.76,103.79,6833.0,102.5953,102.6942,102.5953,102.625,6833.0
2023-12-19 13:50:00,103.77,103.81,103.72,103.74,8425.0,102.6052,102.6448,102.5558,102.5756,8425.0
2023-12-19 13:55:00,103.73,103.74,103.58,103.67,8302.0,102.5657,102.5756,102.4174,102.5063,8302.0
2023-12-19 14:00:00,103.69,103.72,103.6,103.68,14315.0,102.5261,102.5558,102.4371,102.5162,14315.0
2023-12-19 14:05:00,103.68,103.76,103.63,103.67,7796.0,102.5162,102.5953,102.4668,102.5063,7796.0
2023-12-19 14:10:00,103.67,103.7,103.65,103.67,5275.0,102.5063,102.536,102.4866,102.5063,5275.0
2023-12-19 14:15:00,103.66,103.66,103.59,103.63,9565.0,102.4965,102.4965,102.4272,102.4668,9565.0
2023-12-19 14:20:00,103.62,103.65,103.59,103.62,13033.0,102.4569,102.4866,102.4272,102.4569,13033.0
2023-12-19 14:25:00,103.61,103.63,103.53,103.56,18729.0,102.447,102.4668,102.3679,102.3976,18729.0
2023-12-19 14:30:00,103.56,103.59,103.47,103.52,13138.0,102.3976,102.4272,102.3086,102.358,13138.0
2023-12-19 14:35:00,103.53,103.53,103.38,103.41,9053.0,102.3679,102.3679,102.2196,102.2493,9053.0
2023-12-19 14:40:00,103.37,103.37,103.19,103.21,11315.0,102.2097,102.2097,102.0317,102.0515,11315.0
2023-12-19 14:45:00,103.21,103.25,103.15,103.17,8447.0,102.0515,102.0911,101.9922,102.012,8447.0
2023-12-19 14:50:00,103.18,103.21,102.99,103.03,105793.0,102.0218,102.0515,101.834,101.8735,105793.0
2023-12-19 14:55:00,103.02,103.07,102.86,103.07,83678.0,101.8636,101.9131,101.7054,101.9131,83678.0
2023-12-19 15:00:00,103.08,103.21,102.95,103.03,48228.0,101.923,102.0515,101.7944,101.8735,48228.0
2023-12-19 15:05:00,103.03,103.08,102.94,102.95,13618.0,101.8735,101.923,101.7845,101.7944,13618.0
2023-12-19 15:10:00,102.93,103.01,102.86,102.98,33955.0,101.7746,101.8538,101.7054,101.8241,33955.0
2023-12-19 15:15:00,102.94,103.12,102.91,103.12,11583.0,101.7845,101.9625,101.7549,101.9625,11583.0
2023-12-19 15:20:00,103.08,103.11,103.03,103.06,12439.0,101.923,101.9526,101.8735,101.9032,12439.0
2023-12-19 15:25:00,103.05,103.09,103.0,103.09,11055.0,101.8933,101.9329,101.8439,101.9329,11055.0
2023-12-19 15:30:00,103.09,103.09,102.93,103.01,16129.0,101.9329,101.9329,101.7746,101.8538,16129.0
2023-12-19 15:35:00,103.0,103.14,102.97,103.07,16285.0,101.8439,101.9823,101.8142,101.9131,16285.0
2023-12-19 15:40:00,103.07,103.18,103.06,103.15,24503.0,101.9131,102.0218,101.9032,101.9922,24503.0
2023-12-19 15:45:00,103.14,103.14,102.99,103.0,34019.0,101.9823,101.9823,101.834,101.8439,34019.0
2023-12-19 15:50:00,103.0,103.09,102.85,102.88,52437.0,101.8439,101.9329,101.6955,101.7252,52437.0
2023-12-19 15:55:00,102.86,103.02,102.8,102.94,137324.0,101.7054,101.8636,101.6461,101.7845,137324.0
2023-12-20 09:30:00,102.8,102.96,102.45,102.96,28105.0,101.6461,101.8043,101.3,101.8043,28105.0
2023-12-20 09:35:00,102.94,103.25,102.83,103.19,16340.0,101.7845,102.0911,101.6758,102.0317,16340.0
2023-12-20 09:40:00,103.26,103.69,103.26,103.5,7506.0,102.1009,102.5261,102.1009,102.3383,7506.0
2023-12-20 09:45:00,103.54,104.0,103.43,103.9,9512.0,102.3778,102.8326,102.269,102.7338,9512.0
2023-12-20 09:50:00,103.94,103.97,103.56,103.56,6955.0,102.7733,102.803,102.3976,102.3976,6955.0
2023-12-20 09:55:00,103.46,103.74,103.41,103.67,6717.0,102.2987,102.5756,102.2493,102.5063,6717.0
2023-12-20 10:00:00,103.65,103.97,103.63,103.87,8135.0,102.4866,102.803,102.4668,102.7041,8135.0
2023-12-20 10:05:00,103.89,104.06,103.78,103.88,9046.0,102.7239,102.892,102.6151,102.714,9046.0
2023-12-20 10:10:00,103.9,103.9,103.73,103.83,3987.0,102.7338,102.7338,102.5657,102.6645,3987.0
2023-12-20 10:15:00,103.81,104.14,103.81,103.88,9722.0,102.6448,102.9711,102.6448,102.714,9722.0
2023-12-20 10:20:00,103.88,103.88,103.74,103.81,10406.0,102.714,102.714,102.5756,102.6448,10406.0
2023-12-20 10:25:00,103.79,103.82,103.63,103.78,10808.0,102.625,102.6547,102.4668,102.6151,10808.0
2023-12-20 10:30:00,103.84,103.93,103.7,103.82,5894.0,102.6744,102.7634,102.536,102.6547,5894.0
2023-12-20 10:35:00,103.82,104.04,103.81,103.98,11857.0,102.6547,102.8722,102.6448,102.8129,11857.0
2023-12-20 10:40:00,103.97,104.02,103.76,104.01,7576.0,102.803,102.8524,102.5953,102.8425,7576.0
2023-12-20 10:45:00,103.98,103.99,103.87,103.89,5695.0,102.8129,102.8228,102.7041,102.7239,5695.0
2023-12-20 10:50:00,103.84,103.86,103.66,103.76,14020.0,102.6744,102.6942,102.4965,102.5953,14020.0
2023-12-20 10:55:00,103.74,103.86,103.71,103.83,4251.0,102.5756,102.6942,102.5459,102.6645,4251.0
2023-12-20 11:00:00,103.8,104.06,103.79,104.02,5285.0,102.6349,102.892,102.625,102.8524,5285.0
2023-12-20 11:05:00,103.96,104.21,103.93,104.07,6570.0,102.7931,103.0403,102.7634,102.9019,6570.0
2023-12-20 11:10:00,104.07,104.12,103.94,103.96,11434.0,102.9019,102.9513,102.7733,102.7931,11434.0
2023-12-20 11:15:00,103.97,104.04,103.75,103.75,5758.0,102.803,102.8722,102.5854,102.5854,5758.0
2023-12-20 11:20:00,103.81,103.84,103.78,103.79,3349.0,102.6448,102.6744,102.6151,102.625,3349.0
2023-12-20 11:25:00,103.8,103.92,103.58,103.92,18165.0,102.6349,102.7535,102.4174,102.7535,18165.0
2023-12-20 11:30:00,103.89,103.92,103.79,103.89,6161.0,102.7239,102.7535,102.625,102.7239,6161.0
2023-12-20 11:35:00,103.87,103.89,103.81,103.89,6406.0,102.7041,102.7239,102.6448,102.7239,6406.0
2023-12-20 11:40:00,103.88,103.88,103.76,103.78,6313.0,102.714,102.714,102.5953,102.6151,6313.0
2023-12-20 11:45:00,103.78,103.89,103.73,103.82,15185.0,102.6151,102.7239,102.5657,102.6547,15185.0
2023-12-20 11:50:00,103.82,103.82,103.74,103.78,8675.0,102.6547,102.6547,102.5756,102.6151,8675.0
2023-12-20 11:55:00,103.77,103.78,103.69,103.7,6319.0,102.6052,102.6151,102.5261,102.536,6319.0
2023-12-20 12:00:00,103.75,103.84,103.75,103.77,5747.0,102.5854,102.6744,102.5854,102.6052,5747.0
2023-12-20 12:05:00,103.76,103.83,103.72,103.72,5188.0,102.5953,102.6645,102.5558,102.5558,5188.0
2023-12-20 12:10:00,103.73,103.73,103.69,103.72,4570.0,102.5657,102.5657,102.5261,102.5558,4570.0
2023-12-20 12:15:00,103.74,103.79,103.68,103.75,5440.0,102.5756,102.625,102.5162,102.5854,5440.0
2023-12-20 12:20:00,103.7,103.79,103.63,103.78,6740.0,102.536,102.625,102.4668,102.6151,6740.0
2023-12-20 12:25:00,103.74,103.82,103.74,103.76,6662.0,102.5756,102.6547,102.5756,102.5953,6662.0
2023-12-20 12:30:00,103.77,103.81,103.55,103.58,5492.0,102.6052,102.6448,102.3877,102.4174,5492.0
2023-12-20 12:35:00,103.58,103.67,103.56,103.67,3591.0,102.4174,102.5063,102.3976,102.5063,3591.0
2023-12-20 12:40:00,103.69,103.79,103.68,103.76,5163.0,102.5261,102.625,102.5162,102.5953,5163.0
2023-12-20 12:45:00,103.77,103.78,103.69,103.77,7021.0,102.6052,102.6151,102.5261,102.6052,7021.0
2023-12-20 12:50:00,103.77,103.78,103.72,103.76,4921.0,102.6052,102.6151,102.5558,102.5953,4921.0
2023-12-20 12:55:00,103.75,103.81,103.66,103.69,6690.0,102.5854,102.6448,102.4965,102.5261,6690.0
2023-12-20 13:00:00,103.68,103.68,103.53,103.66,9090.0,102.5162,102.5162,102.3679,102.4965,9090.0
2023-12-20 13:05:00,103.63,103.65,103.54,103.56,8036.0,102.4668,102.4866,102.3778,102.3976,8036.0
2023-12-20 13:10:00,103.56,103.57,103.47,103.49,8354.0,102.3976,102.4075,102.3086,102.3284,8354.0
2023-12-20 13:15:00,103.5,103.57,103.47,103.5,3670.0,102.3383,102.4075,102.3086,102.3383,3670.0
2023-12-20 13:20:00,103.48,103.5,103.4,103.4,3297.0,102.3185,102.3383,102.2394,102.2394,3297.0
2023-12-20 13:25:00,103.37,103.5,103.37,103.5,6911.0,102.2097,102.3383,102.2097,102.3383,6911.0
2023-12-20 13:30:00,103.51,103.54,103.47,103.52,3722.0,102.3481,102.3778,102.3086,102.358,3722.0
2023-12-20 13:35:00,103.51,103.6,103.5,103.55,4414.0,102.3481,102.4371,102.3383,102.3877,4414.0
2023-12-20 13:40:00,103.55,103.55,103.47,103.5,4027.0,102.3877,102.3877,102.3086,102.3383,4027.0
2023-12-20 13:45:00,103.5,103.53,103.47,103.47,4625.0,102.3383,102.3679,102.3086,102.3086,4625.0
2023-12-20 13:50:00,103.47,103.52,103.38,103.43,8872.0,102.3086,102.358,102.2196,102.269,8872.0
2023-12-20 13:55:00,103.41,103.42,103.32,103.38,6046.0,102.2493,102.2591,102.1603,102.2196,6046.0
2023-12-20 14:00:00,103.38,103.38,103.17,103.19,5402.0,102.2196,102.2196,102.012,102.0317,5402.0
2023-12-20 14:05:00,103.2,103.36,103.19,103.29,4282.0,102.0416,102.1998,102.0317,102.1306,4282.0
2023-12-20 14:10:00,103.34,103.49,103.31,103.49,9606.0,102.18,102.3284,102.1504,102.3284,9606.0
2023-12-20 14:15:00,103.48,103.48,103.42,103.43,3208.0,102.3185,102.3185,102.2591,102.269,3208.0
2023-12-20 14:20:00,103.44,103.44,103.38,103.39,4780.0,102.2789,102.2789,102.2196,102.2295,4780.0
2023-12-20 14:25:00,103.39,103.44,103.26,103.27,11991.0,102.2295,102.2789,102.1009,102.1108,11991.0
2023-12-20 14:30:00,103.26,103.29,103.18,103.28,8348.0,102.1009,102.1306,102.0218,102.1207,8348.0
2023-12-20 14:35:00,103.26,103.26,103.0,103.01,3656.0,102.1009,102.1009,101.8439,101.8538,3656.0
2023-12-20 14:40:00,103.01,103.21,103.01,103.04,4032.0,101.8538,102.0515,101.8538,101.8834,4032.0
2023-12-20 14:45:00,103.06,103.09,102.92,103.02,7579.0,101.9032,101.9329,101.7648,101.8636,7579.0
2023-12-20 14:50:00,103.04,103.08,102.19,102.65,16005.0,101.8834,101.923,101.043,101.4978,16005.0
2023-12-20 14:55:00,102.8,102.8,102.49,102.57,12703.0,101.6461,101.6461,101.3396,101.4187,12703.0
2023-12-20 15:00:00,102.54,102.6,102.28,102.31,10963.0,101.389,101.4484,101.1319,101.1616,10963.0
2023-12-20 15:05:00,102.29,102.39,102.06,102.23,15270.0,101.1418,101.2407,100.9144,101.0825,15270.0
2023-12-20 15:10:00,102.27,102.54,102.26,102.42,20298.0,101.1221,101.389,101.1122,101.2704,20298.0
2023-12-20 15:15:00,102.43,102.95,102.43,102.89,17179.0,101.2803,101.7944,101.2803,101.7351,17179.0
2023-12-20 15:20:00,102.92,103.0,102.57,102.57,9059.0,101.7648,101.8439,101.4187,101.4187,9059.0
2023-12-20 15:25:00,102.51,102.67,102.41,102.41,7798.0,101.3594,101.5176,101.2605,101.2605,7798.0
2023-12-20 15:30:00,102.4,102.61,102.3,102.47,12209.0,101.2506,101.4582,101.1517,101.3198,12209.0
2023-12-20 15:35:00,102.42,102.49,102.31,102.34,8649.0,101.2704,101.3396,101.1616,101.1913,8649.0
2023-12-20 15:40:00,102.39,102.68,102.37,102.67,15851.0,101.2407,101.5275,101.2209,101.5176,15851.0
2023-12-20 15:45:00,102.64,102.73,102.59,102.72,17114.0,101.4879,101.5769,101.4385,101.567,17114.0
2023-12-20 15:50:00,102.75,102.97,102.32,102.37,46320.0,101.5967,101.8142,101.1715,101.2209,46320.0
2023-12-20 15:55:00,102.37,102.37,101.98,102.05,104192.0,101.2209,101.2209,100.8353,100.9045,104192.0
2023-12-21 09:30:00,103.85,104.14,103.26,103.3,32676.0,102.6843,102.9711,102.1009,102.1405,32676.0
2023-12-21 09:35:00,103.49,103.68,103.03,103.66,6923.0,102.3284,102.5162,101.8735,102.4965,6923.0
2023-12-21 09:40:00,103.64,103.64,102.94,103.3,5287.0,102.4767,102.4767,101.7845,102.1405,5287.0
2023-12-21 09:45:00,103.33,103.33,102.97,103.0,5801.0,102.1702,102.1702,101.8142,101.8439,5801.0
2023-12-21 09:50:00,103.04,103.24,102.96,103.04,3400.0,101.8834,102.0812,101.8043,101.8834,3400.0
2023-12-21 09:55:00,103.02,103.03,102.8,102.96,4962.0,101.8636,101.8735,101.6461,101.8043,4962.0
2023-12-21 10:00:00,102.79,102.94,102.51,102.51,5910.0,101.6362,101.7845,101.3594,101.3594,5910.0
2023-12-21 10:05:00,102.44,102.69,102.4,102.55,6100.0,101.2901,101.5373,101.2506,101.3989,6100.0
2023-12-21 10:10:00,102.47,102.84,102.47,102.78,9448.0,101.3198,101.6857,101.3198,101.6263,9448.0
2023-12-21 10:15:00,102.69,102.7,102.45,102.63,11942.0,101.5373,101.5472,101.3,101.478,11942.0
2023-12-21 10:20:00,102.62,102.77,102.58,102.62,9333.0,101.4681,101.6164,101.4286,101.4681,9333.0
2023-12-21 10:25:00,102.68,102.7,102.38,102.46,4126.0,101.5275,101.5472,101.2308,101.3099,4126.0
2023-12-21 10:30:00,102.44,102.49,102.26,102.29,8529.0,101.2901,101.3396,101.1122,101.1418,8529.0
2023-12-21 10:35:00,102.29,102.4,102.15,102.19,9897.0,101.1418,101.2506,101.0034,101.043,9897.0
2023-12-21 10:40:00,102.2,102.57,102.17,102.53,10127.0,101.0528,101.4187,101.0232,101.3791,10127.0
2023-12-21 10:45:00,102.6,102.68,102.37,102.37,4896.0,101.4484,101.5275,101.2209,101.2209,4896.0
2023-12-21 10:50:00,102.35,102.37,102.19,102.25,7407.0,101.2012,101.2209,101.043,101.1023,7407.0
2023-12-21 10:55:00,102.21,102.29,102.17,102.22,4350.0,101.0627,101.1418,101.0232,101.0726,4350.0
2023-12-21 11:00:00,102.28,102.63,102.28,102.53,5415.0,101.1319,101.478,101.1319,101.3791,5415.0
2023-12-21 11:05:00,102.5,102.52,102.33,102.37,2841.0,101.3495,101.3693,101.1814,101.2209,2841.0
2023-12-21 11:10:00,102.38,102.5,102.32,102.37,2338.0,101.2308,101.3495,101.1715,101.2209,2338.0
2023-12-21 11:15:00,102.41,102.41,102.33,102.35,2813.0,101.2605,101.2605,101.1814,101.2012,2813.0
2023-12-21 11:20:00,102.38,102.47,102.34,102.36,6892.0,101.2308,101.3198,101.1913,101.211,6892.0
2023-12-21 11:25:00,102.35,102.39,102.32,102.34,4863.0,101.2012,101.2407,101.1715,101.1913,4863.0
2023-12-21 11:30:00,102.32,102.32,102.05,102.07,8973.0,101.1715,101.1715,100.9045,100.9243,8973.0
2023-12-21 11:35:00,102.08,102.21,102.08,102.11,5927.0,100.9342,101.0627,100.9342,100.9639,5927.0
2023-12-21 11:40:00,102.07,102.07,101.91,102.02,4738.0,100.9243,100.9243,100.7661,100.8749,4738.0
2023-12-21 11:45:00,101.99,102.0,101.88,101.92,4525.0,100.8452,100.8551,100.7364,100.776,4525.0
2023-12-21 11:50:00,101.88,101.93,101.81,101.84,3651.0,100.7364,100.7859,100.6672,100.6969,3651.0
2023-12-21 11:55:00,101.84,101.85,101.71,101.71,6650.0,100.6969,100.7068,100.5683,100.5683,6650.0
2023-12-21 12:00:00,101.7,101.88,101.66,101.72,7889.0,100.5585,100.7364,100.5189,100.5782,7889.0
2023-12-21 12:05:00,101.69,101.75,101.66,101.69,4685.0,100.5486,100.6079,100.5189,100.5486,4685.0
2023-12-21 12:10:00,101.7,101.87,101.7,101.8,3461.0,100.5585,100.7265,100.5585,100.6573,3461.0
2023-12-21 12:15:00,101.87,101.94,101.85,101.91,1306.0,100.7265,100.7958,100.7068,100.7661,1306.0
2023-12-21 12:20:00,101.88,101.9,101.78,101.85,4958.0,100.7364,100.7562,100.6376,100.7068,4958.0
2023-12-21 12:25:00,101.83,101.86,101.72,101.73,1853.0,100.687,100.7167,100.5782,100.5881,1853.0
2023-12-21 12:30:00,101.73,101.91,101.73,101.76,4400.0,100.5881,100.7661,100.5881,100.6178,4400.0
2023-12-21 12:35:00,101.75,101.83,101.75,101.79,2872.0,100.6079,100.687,100.6079,100.6474,2872.0
2023-12-21 12:40:00,101.85,102.05,101.84,102.02,4218.0,100.7068,100.9045,100.6969,100.8749,4218.0
2023-12-21 12:45:00,102.0,102.03,101.94,101.96,1692.0,100.8551,100.8848,100.7958,100.8155,1692.0
2023-12-21 12:50:00,101.92,101.95,101.81,101.81,2525.0,100.776,100.8056,100.6672,100.6672,2525.0
2023-12-21 12:55:00,101.81,101.84,101.75,101.81,3673.0,100.6672,100.6969,100.6079,100.6672,3673.0
2023-12-21 13:00:00,101.81,102.0,101.79,101.93,4887.0,100.6672,100.8551,100.6474,100.7859,4887.0
2023-12-21 13:05:00,101.92,101.98,101.87,101.98,4794.0,100.776,100.8353,100.7265,100.8353,4794.0
2023-12-21 13:10:00,101.94,102.04,101.9,101.9,3747.0,100.7958,100.8946,100.7562,100.7562,3747.0
2023-12-21 13:15:00,101.91,101.91,101.64,101.64,4671.0,100.7661,100.7661,100.4991,100.4991,4671.0
2023-12-21 13:20:00,101.65,101.92,101.58,101.85,5859.0,100.509,100.776,100.4398,100.7068,5859.0
2023-12-21 13:25:00,101.79,101.85,101.7,101.83,4898.0,100.6474,100.7068,100.5585,100.687,4898.0
2023-12-21 13:30:00,101.88,101.94,101.74,101.75,4927.0,100.7364,100.7958,100.598,100.6079,4927.0
2023-12-21 13:35:00,101.77,101.82,101.77,101.78,2140.0,100.6277,100.6771,100.6277,100.6376,2140.0
2023-12-21 13:40:00,101.78,101.79,101.7,101.76,5666.0,100.6376,100.6474,100.5585,100.6178,5666.0
2023-12-21 13:45:00,101.78,101.91,101.75,101.79,4371.0,100.6376,100.7661,100.6079,100.6474,4371.0
2023-12-21 13:50:00,101.78,101.92,101.78,101.88,6267.0,100.6376,100.776,100.6376,100.7364,6267.0
2023-12-21 13:55:00,101.87,101.99,101.87,101.98,4624.0,100.7265,100.8452,100.7265,100.8353,4624.0
2023-12-21 14:00:00,101.98,101.98,101.84,101.87,3131.0,100.8353,100.8353,100.6969,100.7265,3131.0
2023-12-21 14:05:00,101.86,101.92,101.82,101.84,6233.0,100.7167,100.776,100.6771,100.6969,6233.0
2023-12-21 14:10:00,101.8,101.88,101.76,101.77,4438.0,100.6573,100.7364,100.6178,100.6277,4438.0
2023-12-21 14:15:00,101.78,102.02,101.77,102.02,6277.0,100.6376,100.8749,100.6277,100.8749,6277.0
2023-12-21 14:20:00,101.99,101.99,101.78,101.79,1621.0,100.8452,100.8452,100.6376,100.6474,1621.0
2023-12-21 14:25:00,101.77,101.86,101.76,101.83,1607.0,100.6277,100.7167,100.6178,100.687,1607.0
2023-12-21 14:30:00,101.83,101.87,101.75,101.87,4247.0,100.687,100.7265,100.6079,100.7265,4247.0
2023-12-21 14:35:00,101.87,101.89,101.84,101.85,2170.0,100.7265,100.7463,100.6969,100.7068,2170.0
2023-12-21 14:40:00,101.89,101.95,101.85,101.93,2950.0,100.7463,100.8056,100.7068,100.7859,2950.0
2023-12-21 14:45:00,101.92,101.92,101.82,101.82,3161.0,100.776,100.776,100.6771,100.6771,3161.0
2023-12-21 14:50:00,101.81,101.87,101.78,101.79,3076.0,100.6672,100.7265,100.6376,100.6474,3076.0
2023-12-21 14:55:00,101.77,101.78,101.62,101.75,4753.0,100.6277,100.6376,100.4794,100.6079,4753.0
2023-12-21 15:00:00,101.74,101.77,101.67,101.71,5046.0,100.598,100.6277,100.5288,100.5683,5046.0
2023-12-21 15:05:00,101.7,101.71,101.58,101.61,5278.0,100.5585,100.5683,100.4398,100.4695,5278.0
2023-12-21 15:10:00,101.64,101.8,101.64,101.8,6495.0,100.4991,100.6573,100.4991,100.6573,6495.0
2023-12-21 15:15:00,101.79,101.92,101.75,101.89,10193.0,100.6474,100.776,100.6079,100.7463,10193.0
2023-12-21 15:20:00,101.9,101.91,101.83,101.88,2944.0,100.7562,100.7661,100.687,100.7364,2944.0
2023-12-21 15:25:00,101.91,102.11,101.88,102.11,6665.0,100.7661,100.9639,100.7364,100.9639,6665.0
2023-12-21 15:30:00,102.13,102.16,101.99,102.02,6007.0,100.9836,101.0133,100.8452,100.8749,6007.0
2023-12-21 15:35:00,102.02,102.18,102.02,102.15,9657.0,100.8749,101.0331,100.8749,101.0034,9657.0
2023-12-21 15:40:00,102.18,102.28,102.16,102.24,14759.0,101.0331,101.1319,101.0133,101.0924,14759.0
2023-12-21 15:45:00,102.23,102.39,102.2,102.36,32763.0,101.0825,101.2407,101.0528,101.211,32763.0
2023-12-21 15:50:00,102.42,102.48,102.32,102.45,22338.0,101.2704,101.3297,101.1715,101.3,22338.0
2023-12-21 15:55:00,102.44,102.56,102.42,102.43,72272.0,101.2901,101.4088,101.2704,101.2803,72272.0
2023-12-22 09:30:00,103.03,103.03,102.57,102.97,19017.0,101.8735,101.8735,101.4187,101.8142,19017.0
2023-12-22 09:35:00,102.97,103.0,102.71,102.8,2702.0,101.8142,101.8439,101.5571,101.6461,2702.0
2023-12-22 09:40:00,102.93,103.04,102.5,102.68,12206.0,101.7746,101.8834,101.3495,101.5275,12206.0
2023-12-22 09:45:00,102.67,102.67,102.45,102.45,3648.0,101.5176,101.5176,101.3,101.3,3648.0
2023-12-22 09:50:00,102.35,102.55,102.29,102.33,4898.0,101.2012,101.3989,101.1418,101.1814,4898.0
2023-12-22 09:55:00,102.37,102.43,102.16,102.43,10380.0,101.2209,101.2803,101.0133,101.2803,10380.0
2023-12-22 10:00:00,102.48,102.55,102.15,102.35,16800.0,101.3297,101.3989,101.0034,101.2012,16800.0
2023-12-22 10:05:00,102.33,102.33,102.15,102.31,5067.0,101.1814,101.1814,101.0034,101.1616,5067.0
2023-12-22 10:10:00,102.32,102.42,102.12,102.42,5362.0,101.1715,101.2704,100.9737,101.2704,5362.0
2023-12-22 10:15:00,102.36,102.42,102.18,102.3,15174.0,101.211,101.2704,101.0331,101.1517,15174.0
2023-12-22 10:20:00,102.3,102.61,102.27,102.44,12976.0,101.1517,101.4582,101.1221,101.2901,12976.0
2023-12-22 10:25:00,102.43,102.66,102.36,102.62,5293.0,101.2803,101.5077,101.211,101.4681,5293.0
2023-12-22 10:30:00,102.66,102.8,102.57,102.76,9181.0,101.5077,101.6461,101.4187,101.6066,9181.0
2023-12-22 10:35:00,102.76,102.78,102.5,102.55,6690.0,101.6066,101.6263,101.3495,101.3989,6690.0
2023-12-22 10:40:00,102.58,102.61,102.47,102.59,5320.0,101.4286,101.4582,101.3198,101.4385,5320.0
2023-12-22 10:45:00,102.59,102.6,102.44,102.48,5439.0,101.4385,101.4484,101.2901,101.3297,5439.0
2023-12-22 10:50:00,102.46,102.51,102.4,102.5,4411.0,101.3099,101.3594,101.2506,101.3495,4411.0
2023-12-22 10:55:00,102.49,102.51,102.36,102.36,5578.0,101.3396,101.3594,101.211,101.211,5578.0
2023-12-22 11:00:00,102.35,102.4,102.16,102.28,5432.0,101.2012,101.2506,101.0133,101.1319,5432.0
2023-12-22 11:05:00,102.25,102.36,102.25,102.36,4315.0,101.1023,101.211,101.1023,101.211,4315.0
2023-12-22 11:10:00,102.43,102.53,102.39,102.46,4575.0,101.2803,101.3791,101.2407,101.3099,4575.0
2023-12-22 11:15:00,102.49,102.63,102.45,102.55,8453.0,101.3396,101.478,101.3,101.3989,8453.0
2023-12-22 11:20:00,102.55,102.7,102.55,102.57,6518.0,101.3989,101.5472,101.3989,101.4187,6518.0
2023-12-22 11:25:00,102.56,102.7,102.51,102.65,4119.0,101.4088,101.5472,101.3594,101.4978,4119.0
2023-12-22 11:30:00,102.71,102.74,102.61,102.61,3298.0,101.5571,101.5868,101.4582,101.4582,3298.0
2023-12-22 11:35:00,102.64,102.64,102.56,102.63,2668.0,101.4879,101.4879,101.4088,101.478,2668.0
2023-12-22 11:40:00,102.61,102.61,102.49,102.49,2760.0,101.4582,101.4582,101.3396,101.3396,2760.0
2023-12-22 11:45:00,102.45,102.56,102.38,102.51,5910.0,101.3,101.4088,101.2308,101.3594,5910.0
2023-12-22 11:50:00,102.5,102.56,102.48,102.55,3396.0,101.3495,101.4088,101.3297,101.3989,3396.0
2023-12-22 11:55:00,102.61,102.61,102.51,102.54,4779.0,101.4582,101.4582,101.3594,101.389,4779.0
2023-12-22 12:00:00,102.53,102.76,102.5,102.76,3166.0,101.3791,101.6066,101.3495,101.6066,3166.0
2023-12-22 12:05:00,102.74,102.81,102.56,102.56,3686.0,101.5868,101.656,101.4088,101.4088,3686.0
2023-12-22 12:10:00,102.57,102.6,102.52,102.58,3291.0,101.4187,101.4484,101.3693,101.4286,3291.0
2023-12-22 12:15:00,102.55,102.79,102.54,102.75,3743.0,101.3989,101.6362,101.389,101.5967,3743.0
2023-12-22 12:20:00,102.79,102.89,102.77,102.89,19476.0,101.6362,101.7351,101.6164,101.7351,19476.0
2023-12-22 12:25:00,102.9,103.06,102.9,103.02,12652.0,101.745,101.9032,101.745,101.8636,12652.0
2023-12-22 12:30:00,102.98,103.06,102.9,102.9,27196.0,101.8241,101.9032,101.745,101.745,27196.0
2023-12-22 12:35:00,102.93,103.0,102.89,102.95,6558.0,101.7746,101.8439,101.7351,101.7944,6558.0
2023-12-22 12:40:00,102.93,102.96,102.88,102.93,2642.0,101.7746,101.8043,101.7252,101.7746,2642.0
2023-12-22 12:45:00,102.92,102.99,102.85,102.85,3039.0,101.7648,101.834,101.6955,101.6955,3039.0
2023-12-22 12:50:00,102.85,102.87,102.79,102.8,3170.0,101.6955,101.7153,101.6362,101.6461,3170.0
2023-12-22 12:55:00,102.8,102.8,102.75,102.77,2205.0,101.6461,101.6461,101.5967,101.6164,2205.0
2023-12-22 13:00:00,102.77,102.78,102.68,102.68,1831.0,101.6164,101.6263,101.5275,101.5275,1831.0
2023-12-22 13:05:00,102.68,102.8,102.68,102.79,4116.0,101.5275,101.6461,101.5275,101.6362,4116.0
2023-12-22 13:10:00,102.76,102.76,102.7,102.75,1642.0,101.6066,101.6066,101.5472,101.5967,1642.0
2023-12-22 13:15:00,102.76,102.81,102.76,102.77,2281.0,101.6066,101.656,101.6066,101.6164,2281.0
2023-12-22 13:20:00,102.77,102.82,102.75,102.81,3201.0,101.6164,101.6659,101.5967,101.656,3201.0
2023-12-22 13:25:00,102.79,102.82,102.75,102.78,4065.0,101.6362,101.6659,101.5967,101.6263,4065.0
2023-12-22 13:30:00,102.81,102.85,102.79,102.82,2669.0,101.656,101.6955,101.6362,101.6659,2669.0
2023-12-22 13:35:00,102.82,102.87,102.79,102.79,3666.0,101.6659,101.7153,101.6362,101.6362,3666.0
2023-12-22 13:40:00,102.81,102.85,102.77,102.84,4557.0,101.656,101.6955,101.6164,101.6857,4557.0
2023-12-22 13:45:00,102.83,102.9,102.83,102.88,3025.0,101.6758,101.745,101.6758,101.7252,3025.0
2023-12-22 13:50:00,102.86,102.89,102.76,102.76,2402.0,101.7054,101.7351,101.6066,101.6066,2402.0
2023-12-22 13:55:00,102.73,102.81,102.73,102.78,4101.0,101.5769,101.656,101.5769,101.6263,4101.0
2023-12-22 14:00:00,102.77,102.81,102.71,102.71,3810.0,101.6164,101.656,101.5571,101.5571,3810.0
2023-12-22 14:05:00,102.67,102.67,102.5,102.59,6056.0,101.5176,101.5176,101.3495,101.4385,6056.0
2023-12-22 14:10:00,102.6,102.65,102.5,102.59,16224.0,101.4484,101.4978,101.3495,101.4385,16224.0
2023-12-22 14:15:00,102.58,102.59,102.29,102.41,12945.0,101.4286,101.4385,101.1418,101.2605,12945.0
2023-12-22 14:20:00,102.39,102.43,102.09,102.15,5634.0,101.2407,101.2803,100.9441,101.0034,5634.0
2023-12-22 14:25:00,102.16,102.16,102.06,102.07,4155.0,101.0133,101.0133,100.9144,100.9243,4155.0
2023-12-22 14:30:00,102.05,102.3,101.98,102.22,5964.0,100.9045,101.1517,100.8353,101.0726,5964.0
2023-12-22 14:35:00,102.21,102.41,102.17,102.34,6862.0,101.0627,101.2605,101.0232,101.1913,6862.0
2023-12-22 14:40:00,102.38,102.53,102.36,102.44,4289.0,101.2308,101.3791,101.211,101.2901,4289.0
2023-12-22 14:45:00,102.41,102.47,102.38,102.41,5281.0,101.2605,101.3198,101.2308,101.2605,5281.0
2023-12-22 14:50:00,102.4,102.49,102.38,102.39,5981.0,101.2506,101.3396,101.2308,101.2407,5981.0
2023-12-22 14:55:00,102.41,102.53,102.4,102.53,11091.0,101.2605,101.3791,101.2506,101.3791,11091.0
2023-12-22 15:00:00,102.55,102.6,102.52,102.6,2565.0,101.3989,101.4484,101.3693,101.4484,2565.0
2023-12-22 15:05:00,102.61,102.68,102.61,102.64,4241.0,101.4582,101.5275,101.4582,101.4879,4241.0
2023-12-22 15:10:00,102.59,102.67,102.52,102.54,11134.0,101.4385,101.5176,101.3693,101.389,11134.0
2023-12-22 15:15:00,102.56,102.59,102.49,102.56,3452.0,101.4088,101.4385,101.3396,101.4088,3452.0
2023-12-22 15:20:00,102.54,102.66,102.48,102.66,9961.0,101.389,101.5077,101.3297,101.5077,9961.0
2023-12-22 15:25:00,102.61,102.74,102.55,102.69,7634.0,101.4582,101.5868,101.3989,101.5373,7634.0
2023-12-22 15:30:00,102.72,102.72,102.47,102.47,5372.0,101.567,101.567,101.3198,101.3198,5372.0
2023-12-22 15:35:00,102.47,102.57,102.43,102.51,8482.0,101.3198,101.4187,101.2803,101.3594,8482.0
2023-12-22 15:40:00,102.49,102.59,102.43,102.58,9825.0,101.3396,101.4385,101.2803,101.4286,9825.0
2023-12-22 15:45:00,102.6,102.62,102.39,102.39,14493.0,101.4484,101.4681,101.2407,101.2407,14493.0
2023-12-22 15:50:00,102.41,102.59,102.41,102.53,20695.0,101.2605,101.4385,101.2605,101.3791,20695.0
2023-12-22 15:55:00,102.52,102.57,102.36,102.43,110366.0,101.3693,101.4187,101.211,101.2803,110366.0
2023-12-26 09:30:00,102.75,102.94,102.63,102.93,13122.0,101.5967,101.7845,101.478,101.7746,13122.0
2023-12-26 09:35:00,102.96,102.96,102.67,102.67,3624.0,101.8043,101.8043,101.5176,101.5176,3624.0
2023-12-26 09:40:00,102.63,102.64,102.4,102.45,6626.0,101.478,101.4879,101.2506,101.3,6626.0
2023-12-26 09:45:00,102.44,102.66,102.42,102.66,4196.0,101.2901,101.5077,101.2704,101.5077,4196.0
2023-12-26 09:50:00,102.64,102.85,102.58,102.8,3021.0,101.4879,101.6955,101.4286,101.6461,3021.0
2023-12-26 09:55:00,102.86,102.86,102.73,102.77,3464.0,101.7054,101.7054,101.5769,101.6164,3464.0
2023-12-26 10:00:00,102.79,102.92,102.69,102.84,6689.0,101.6362,101.7648,101.5373,101.6857,6689.0
2023-12-26 10:05:00,102.82,102.94,102.78,102.79,1522.0,101.6659,101.7845,101.6263,101.6362,1522.0
2023-12-26 10:10:00,102.86,102.91,102.82,102.9,6159.0,101.7054,101.7549,101.6659,101.745,6159.0
2023-12-26 10:15:00,102.9,102.9,102.67,102.67,1982.0,101.745,101.745,101.5176,101.5176,1982.0
2023-12-26 10:20:00,102.67,102.69,102.59,102.63,4963.0,101.5176,101.5373,101.4385,101.478,4963.0
2023-12-26 10:25:00,102.64,102.67,102.58,102.6,8902.0,101.4879,101.5176,101.4286,101.4484,8902.0
2023-12-26 10:30:00,102.59,102.71,102.56,102.62,6460.0,101.4385,101.5571,101.4088,101.4681,6460.0
2023-12-26 10:35:00,102.62,102.74,102.62,102.7,6981.0,101.4681,101.5868,101.4681,101.5472,6981.0
2023-12-26 10:40:00,102.65,102.68,102.56,102.6,9179.0,101.4978,101.5275,101.4088,101.4484,9179.0
2023-12-26 10:45:00,102.59,102.77,102.59,102.7,3164.0,101.4385,101.6164,101.4385,101.5472,3164.0
2023-12-26 10:50:00,102.7,102.95,102.69,102.93,25952.0,101.5472,101.7944,101.5373,101.7746,25952.0
2023-12-26 10:55:00,102.93,102.97,102.89,102.97,3625.0,101.7746,101.8142,101.7351,101.8142,3625.0
2023-12-26 11:00:00,102.97,103.03,102.93,102.95,3450.0,101.8142,101.8735,101.7746,101.7944,3450.0
2023-12-26 11:05:00,102.98,103.11,102.98,103.08,6807.0,101.8241,101.9526,101.8241,101.923,6807.0
2023-12-26 11:10:00,103.02,103.06,102.97,103.05,4229.0,101.8636,101.9032,101.8142,101.8933,4229.0
2023-12-26 11:15:00,103.05,103.18,103.05,103.18,9113.0,101.8933,102.0218,101.8933,102.0218,9113.0
2023-12-26 11:20:00,103.18,103.18,103.02,103.02,6229.0,102.0218,102.0218,101.8636,101.8636,6229.0
2023-12-26 11:25:00,103.0,103.04,102.98,103.04,3733.0,101.8439,101.8834,101.8241,101.8834,3733.0
2023-12-26 11:30:00,103.05,103.13,103.05,103.09,2916.0,101.8933,101.9724,101.8933,101.9329,2916.0
2023-12-26 11:35:00,103.07,103.14,103.06,103.1,4803.0,101.9131,101.9823,101.9032,101.9427,4803.0
2023-12-26 11:40:00,103.12,103.14,103.02,103.08,3573.0,101.9625,101.9823,101.8636,101.923,3573.0
2023-12-26 11:45:00,103.08,103.23,103.07,103.2,2900.0,101.923,102.0713,101.9131,102.0416,2900.0
2023-12-26 11:50:00,103.17,103.4,103.15,103.4,4408.0,102.012,102.2394,101.9922,102.2394,4408.0
2023-12-26 11:55:00,103.36,103.37,103.28,103.34,2784.0,102.1998,102.2097,102.1207,102.18,2784.0
2023-12-26 12:00:00,103.36,103.37,103.3,103.31,3872.0,102.1998,102.2097,102.1405,102.1504,3872.0
2023-12-26 12:05:00,103.32,103.35,103.26,103.32,5061.0,102.1603,102.1899,102.1009,102.1603,5061.0
2023-12-26 12:10:00,103.34,103.39,103.32,103.33,8627.0,102.18,102.2295,102.1603,102.1702,8627.0
2023-12-26 12:15:00,103.35,103.46,103.32,103.43,7693.0,102.1899,102.2987,102.1603,102.269,7693.0
2023-12-26 12:20:00,103.44,103.5,103.42,103.44,5067.0,102.2789,102.3383,102.2591,102.2789,5067.0
2023-12-26 12:25:00,103.44,103.47,103.43,103.44,4324.0,102.2789,102.3086,102.269,102.2789,4324.0
2023-12-26 12:30:00,103.46,103.46,103.32,103.32,1241.0,102.2987,102.2987,102.1603,102.1603,1241.0
2023-12-26 12:35:00,103.32,103.33,103.17,103.18,1325.0,102.1603,102.1702,102.012,102.0218,1325.0
2023-12-26 12:40:00,103.2,103.29,103.18,103.25,3519.0,102.0416,102.1306,102.0218,102.0911,3519.0
2023-12-26 12:45:00,103.26,103.35,103.26,103.34,2655.0,102.1009,102.1899,102.1009,102.18,2655.0
2023-12-26 12:50:00,103.32,103.32,103.29,103.3,803.0,102.1603,102.1603,102.1306,102.1405,803.0
2023-12-26 12:55:00,103.3,103.3,103.25,103.25,1800.0,102.1405,102.1405,102.0911,102.0911,1800.0
2023-12-26 13:00:00,103.24,103.32,103.24,103.27,1850.0,102.0812,102.1603,102.0812,102.1108,1850.0
2023-12-26 13:05:00,103.31,103.36,103.3,103.31,2639.0,102.1504,102.1998,102.1405,102.1504,2639.0
2023-12-26 13:10:00,103.33,103.42,103.32,103.37,2725.0,102.1702,102.2591,102.1603,102.2097,2725.0
2023-12-26 13:15:00,103.37,103.39,103.31,103.34,3731.0,102.2097,102.2295,102.1504,102.18,3731.0
2023-12-26 13:20:00,103.34,103.37,103.31,103.34,1829.0,102.18,102.2097,102.1504,102.18,1829.0
2023-12-26 13:25:00,103.36,103.36,103.32,103.34,1785.0,102.1998,102.1998,102.1603,102.18,1785.0
2023-12-26 13:30:00,103.37,103.37,103.3,103.3,2981.0,102.2097,102.2097,102.1405,102.1405,2981.0
2023-12-26 13:35:00,103.3,103.3,103.22,103.23,3213.0,102.1405,102.1405,102.0614,102.0713,3213.0
2023-12-26 13:40:00,103.25,103.28,103.23,103.28,2024.0,102.0911,102.1207,102.0713,102.1207,2024.0
2023-12-26 13:45:00,103.32,103.39,103.31,103.38,3737.0,102.1603,102.2295,102.1504,102.2196,3737.0
2023-12-26 13:50:00,103.36,103.37,103.26,103.3,3916.0,102.1998,102.2097,102.1009,102.1405,3916.0
2023-12-26 13:55:00,103.35,103.36,103.27,103.35,2257.0,102.1899,102.1998,102.1108,102.1899,2257.0
2023-12-26 14:00:00,103.34,103.48,103.34,103.47,3493.0,102.18,102.3185,102.18,102.3086,3493.0
2023-12-26 14:05:00,103.47,103.53,103.44,103.45,8460.0,102.3086,102.3679,102.2789,102.2888,8460.0
2023-12-26 14:10:00,103.46,103.46,103.41,103.45,3840.0,102.2987,102.2987,102.2493,102.2888,3840.0
2023-12-26 14:15:00,103.47,103.5,103.44,103.45,3410.0,102.3086,102.3383,102.2789,102.2888,3410.0
2023-12-26 14:20:00,103.46,103.46,103.41,103.43,8890.0,102.2987,102.2987,102.2493,102.269,8890.0
2023-12-26 14:25:00,103.43,103.5,103.41,103.49,9747.0,102.269,102.3383,102.2493,102.3284,9747.0
2023-12-26 14:30:00,103.5,103.63,103.5,103.61,5970.0,102.3383,102.4668,102.3383,102.447,5970.0
2023-12-26 14:35:00,103.6,103.61,103.51,103.54,5606.0,102.4371,102.447,102.3481,102.3778,5606.0
2023-12-26 14:40:00,103.53,103.59,103.47,103.47,5114.0,102.3679,102.4272,102.3086,102.3086,5114.0
2023-12-26 14:45:00,103.48,103.48,103.3,103.3,4352.0,102.3185,102.3185,102.1405,102.1405,4352.0
2023-12-26 14:50:00,103.29,103.38,103.28,103.34,2911.0,102.1306,102.2196,102.1207,102.18,2911.0
2023-12-26 14:55:00,103.32,103.39,103.32,103.35,5479.0,102.1603,102.2295,102.1603,102.1899,5479.0
2023-12-26 15:00:00,103.36,103.36,103.28,103.3,4220.0,102.1998,102.1998,102.1207,102.1405,4220.0
2023-12-26 15:05:00,103.31,103.33,103.2,103.2,5136.0,102.1504,102.1702,102.0416,102.0416,5136.0
2023-12-26 15:10:00,103.22,103.24,103.17,103.18,5990.0,102.0614,102.0812,102.012,102.0218,5990.0
2023-12-26 15:15:00,103.17,103.22,103.11,103.22,13381.0,102.012,102.0614,101.9526,102.0614,13381.0
2023-12-26 15:20:00,103.24,103.35,103.22,103.3,4724.0,102.0812,102.1899,102.0614,102.1405,4724.0
2023-12-26 15:25:00,103.33,103.42,103.33,103.38,10083.0,102.1702,102.2591,102.1702,102.2196,10083.0
2023-12-26 15:30:00,103.36,103.41,103.35,103.39,4263.0,102.1998,102.2493,102.1899,102.2295,4263.0
2023-12-26 15:35:00,103.39,103.4,103.21,103.21,6498.0,102.2295,102.2394,102.0515,102.0515,6498.0
2023-12-26 15:40:00,103.2,103.29,103.2,103.28,5595.0,102.0416,102.1306,102.0416,102.1207,5595.0
2023-12-26 15:45:00,103.29,103.37,103.25,103.34,11912.0,102.1306,102.2097,102.0911,102.18,11912.0
2023-12-26 15:50:00,103.33,103.38,103.28,103.34,29730.0,102.1702,102.2196,102.1207,102.18,29730.0
2023-12-26 15:55:00,103.33,103.39,103.16,103.18,91648.0,102.1702,102.2295,102.0021,102.0218,91648.0
2023-12-27 09:30:00,103.36,103.43,102.94,103.11,15523.0,102.1998,102.269,101.7845,101.9526,15523.0
2023-12-27 09:35:00,103.19,103.6,103.14,103.49,14852.0,102.0317,102.4371,101.9823,102.3284,14852.0
2023-12-27 09:40:00,103.49,103.57,103.39,103.57,4247.0,102.3284,102.4075,102.2295,102.4075,4247.0
2023-12-27 09:45:00,103.47,103.47,103.29,103.35,1650.0,102.3086,102.3086,102.1306,102.1899,1650.0
2023-12-27 09:50:00,103.32,103.49,103.23,103.4,3761.0,102.1603,102.3284,102.0713,102.2394,3761.0
2023-12-27 09:55:00,103.4,103.55,103.39,103.45,4768.0,102.2394,102.3877,102.2295,102.2888,4768.0
2023-12-27 10:00:00,103.45,103.63,103.44,103.6,3095.0,102.2888,102.4668,102.2789,102.4371,3095.0
2023-12-27 10:05:00,103.6,103.63,103.4,103.46,4845.0,102.4371,102.4668,102.2394,102.2987,4845.0
2023-12-27 10:10:00,103.45,103.55,103.27,103.39,3846.0,102.2888,102.3877,102.1108,102.2295,3846.0
2023-12-27 10:15:00,103.37,103.4,103.31,103.35,2473.0,102.2097,102.2394,102.1504,102.1899,2473.0
2023-12-27 10:20:00,103.31,103.49,103.27,103.45,5335.0,102.1504,102.3284,102.1108,102.2888,5335.0
2023-12-27 10:25:00,103.49,103.65,103.49,103.65,4010.0,102.3284,102.4866,102.3284,102.4866,4010.0
2023-12-27 10:30:00,103.64,103.64,103.43,103.45,2399.0,102.4767,102.4767,102.269,102.2888,2399.0
2023-12-27 10:35:00,103.47,103.5,103.41,103.47,4997.0,102.3086,102.3383,102.2493,102.3086,4997.0
2023-12-27 10:40:00,103.44,103.44,103.32,103.39,5654.0,102.2789,102.2789,102.1603,102.2295,5654.0
2023-12-27 10:45:00,103.35,103.39,103.31,103.39,3102.0,102.1899,102.2295,102.1504,102.2295,3102.0
2023-12-27 10:50:00,103.39,103.48,103.32,103.44,3247.0,102.2295,102.3185,102.1603,102.2789,3247.0
2023-12-27 10:55:00,103.45,103.51,103.44,103.47,5743.0,102.2888,102.3481,102.2789,102.3086,5743.0
2023-12-27 11:00:00,103.46,103.46,103.35,103.38,6220.0,102.2987,102.2987,102.1899,102.2196,6220.0
2023-12-27 11:05:00,103.38,103.53,103.35,103.38,9600.0,102.2196,102.3679,102.1899,102.2196,9600.0
2023-12-27 11:10:00,103.35,103.4,103.35,103.4,6409.0,102.1899,102.2394,102.1899,102.2394,6409.0
2023-12-27 11:15:00,103.43,103.71,103.43,103.61,4606.0,102.269,102.5459,102.269,102.447,4606.0
2023-12-27 11:20:00,103.61,103.63,103.52,103.54,3991.0,102.447,102.4668,102.358,102.3778,3991.0
2023-12-27 11:25:00,103.51,103.55,103.5,103.54,1395.0,102.3481,102.3877,102.3383,102.3778,1395.0
2023-12-27 11:30:00,103.55,103.61,103.52,103.57,2638.0,102.3877,102.447,102.358,102.4075,2638.0
2023-12-27 11:35:00,103.62,103.66,103.6,103.65,3718.0,102.4569,102.4965,102.4371,102.4866,3718.0
2023-12-27 11:40:00,103.63,103.79,103.62,103.78,2812.0,102.4668,102.625,102.4569,102.6151,2812.0
2023-12-27 11:45:00,103.74,103.76,103.72,103.74,2120.0,102.5756,102.5953,102.5558,102.5756,2120.0
2023-12-27 11:50:00,103.74,103.74,103.7,103.73,2400.0,102.5756,102.5756,102.536,102.5657,2400.0
2023-12-27 11:55:00,103.7,103.74,103.7,103.7,2416.0,102.536,102.5756,102.536,102.536,2416.0
2023-12-27 12:00:00,103.7,103.72,103.59,103.6,2645.0,102.536,102.5558,102.4272,102.4371,2645.0
2023-12-27 12:05:00,103.61,103.65,103.59,103.61,4015.0,102.447,102.4866,102.4272,102.447,4015.0
2023-12-27 12:10:00,103.63,103.75,103.6,103.73,4077.0,102.4668,102.5854,102.4371,102.5657,4077.0
2023-12-27 12:15:00,103.73,103.75,103.71,103.75,2346.0,102.5657,102.5854,102.5459,102.5854,2346.0
2023-12-27 12:20:00,103.74,103.78,103.73,103.74,5132.0,102.5756,102.6151,102.5657,102.5756,5132.0
2023-12-27 12:25:00,103.73,103.77,103.72,103.74,4401.0,102.5657,102.6052,102.5558,102.5756,4401.0
2023-12-27 12:30:00,103.75,103.8,103.75,103.76,3794.0,102.5854,102.6349,102.5854,102.5953,3794.0
2023-12-27 12:35:00,103.75,103.75,103.63,103.63,4853.0,102.5854,102.5854,102.4668,102.4668,4853.0
2023-12-27 12:40:00,103.63,103.63,103.51,103.55,7904.0,102.4668,102.4668,102.3481,102.3877,7904.0
2023-12-27 12:45:00,103.51,103.67,103.51,103.64,1000.0,102.3481,102.5063,102.3481,102.4767,1000.0
2023-12-27 12:50:00,103.66,103.69,103.65,103.67,1737.0,102.4965,102.5261,102.4866,102.5063,1737.0
2023-12-27 12:55:00,103.66,103.73,103.66,103.72,2215.0,102.4965,102.5657,102.4965,102.5558,2215.0
2023-12-27 13:00:00,103.75,103.9,103.74,103.89,8270.0,102.5854,102.7338,102.5756,102.7239,8270.0
2023-12-27 13:05:00,103.91,104.26,103.89,104.19,13020.0,102.7436,103.0897,102.7239,103.0205,13020.0
2023-12-27 13:10:00,104.19,104.29,104.16,104.23,6382.0,103.0205,103.1194,102.9908,103.0601,6382.0
2023-12-27 13:15:00,104.21,104.26,104.16,104.22,5790.0,103.0403,103.0897,102.9908,103.0502,5790.0
2023-12-27 13:20:00,104.21,104.21,103.96,103.98,5942.0,103.0403,103.0403,102.7931,102.8129,5942.0
2023-12-27 13:25:00,103.98,104.04,103.96,103.96,3578.0,102.8129,102.8722,102.7931,102.7931,3578.0
2023-12-27 13:30:00,103.97,104.01,103.9,104.0,5731.0,102.803,102.8425,102.7338,102.8326,5731.0
2023-12-27 13:35:00,104.01,104.02,103.93,103.96,4596.0,102.8425,102.8524,102.7634,102.7931,4596.0
2023-12-27 13:40:00,104.02,104.02,103.89,103.9,3321.0,102.8524,102.8524,102.7239,102.7338,3321.0
2023-12-27 13:45:00,103.93,103.93,103.82,103.83,2497.0,102.7634,102.7634,102.6547,102.6645,2497.0
2023-12-27 13:50:00,103.86,103.89,103.8,103.89,2649.0,102.6942,102.7239,102.6349,102.7239,2649.0
2023-12-27 13:55:00,103.91,103.91,103.82,103.85,5580.0,102.7436,102.7436,102.6547,102.6843,5580.0
2023-12-27 14:00:00,103.74,103.74,103.56,103.59,5937.0,102.5756,102.5756,102.3976,102.4272,5937.0
2023-12-27 14:05:00,103.63,103.74,103.6,103.72,2410.0,102.4668,102.5756,102.4371,102.5558,2410.0
2023-12-27 14:10:00,103.69,103.71,103.59,103.6,3018.0,102.5261,102.5459,102.4272,102.4371,3018.0
2023-12-27 14:15:00,103.59,103.69,103.55,103.69,3861.0,102.4272,102.5261,102.3877,102.5261,3861.0
2023-12-27 14:20:00,103.73,103.82,103.66,103.81,5529.0,102.5657,102.6547,102.4965,102.6448,5529.0
2023-12-27 14:25:00,103.83,103.83,103.72,103.72,3921.0,102.6645,102.6645,102.5558,102.5558,3921.0
2023-12-27 14:30:00,103.72,103.73,103.62,103.67,3382.0,102.5558,102.5657,102.4569,102.5063,3382.0
2023-12-27 14:35:00,103.65,103.72,103.65,103.71,3757.0,102.4866,102.5558,102.4866,102.5459,3757.0
2023-12-27 14:40:00,103.71,103.71,103.6,103.63,4039.0,102.5459,102.5459,102.4371,102.4668,4039.0
2023-12-27 14:45:00,103.67,103.72,103.65,103.69,7394.0,102.5063,102.5558,102.4866,102.5261,7394.0
2023-12-27 14:50:00,103.67,103.67,103.59,103.6,2451.0,102.5063,102.5063,102.4272,102.4371,2451.0
2023-12-27 14:55:00,103.59,103.7,103.58,103.68,5702.0,102.4272,102.536,102.4174,102.5162,5702.0
2023-12-27 15:00:00,103.7,103.78,103.68,103.75,5114.0,102.536,102.6151,102.5162,102.5854,5114.0
2023-12-27 15:05:00,103.75,103.8,103.64,103.8,5750.0,102.5854,102.6349,102.4767,102.6349,5750.0
2023-12-27 15:10:00,103.8,103.82,103.7,103.73,6381.0,102.6349,102.6547,102.536,102.5657,6381.0
2023-12-27 15:15:00,103.7,103.85,103.7,103.8,5889.0,102.536,102.6843,102.536,102.6349,5889.0
2023-12-27 15:20:00,103.8,103.89,103.79,103.79,5790.0,102.6349,102.7239,102.625,102.625,5790.0
2023-12-27 15:25:00,103.79,103.85,103.71,103.84,6337.0,102.625,102.6843,102.5459,102.6744,6337.0
2023-12-27 15:30:00,103.83,103.89,103.8,103.89,5961.0,102.6645,102.7239,102.6349,102.7239,5961.0
2023-12-27 15:35:00,103.89,103.99,103.89,103.96,11430.0,102.7239,102.8228,102.7239,102.7931,11430.0
2023-12-27 15:40:00,103.96,103.96,103.81,103.82,15382.0,102.7931,102.7931,102.6448,102.6547,15382.0
2023-12-27 15:45:00,103.81,103.88,103.68,103.68,15386.0,102.6448,102.714,102.5162,102.5162,15386.0
2023-12-27 15:50:00,103.66,103.7,103.47,103.59,30703.0,102.4965,102.536,102.3086,102.4272,30703.0
2023-12-27 15:55:00,103.61,104.1,103.58,104.03,125656.0,102.447,102.9315,102.4174,102.8623,125656.0
2023-12-28 09:30:00,103.29,103.54,103.22,103.29,18162.0,102.1306,102.3778,102.0614,102.1306,18162.0
2023-12-28 09:35:00,103.22,103.29,103.04,103.18,2996.0,102.0614,102.1306,101.8834,102.0218,2996.0
2023-12-28 09:40:00,103.21,103.58,103.2,103.31,10707.0,102.0515,102.4174,102.0416,102.1504,10707.0
2023-12-28 09:45:00,103.38,103.85,103.37,103.84,5925.0,102.2196,102.6843,102.2097,102.6744,5925.0
2023-12-28 09:50:00,103.84,104.0,103.83,103.93,3110.0,102.6744,102.8326,102.6645,102.7634,3110.0
2023-12-28 09:55:00,103.99,104.17,103.91,104.07,5780.0,102.8228,103.0007,102.7436,102.9019,5780.0
2023-12-28 10:00:00,103.98,104.21,103.98,104.14,9736.0,102.8129,103.0403,102.8129,102.9711,9736.0
2023-12-28 10:05:00,104.01,104.07,103.93,103.93,4537.0,102.8425,102.9019,102.7634,102.7634,4537.0
2023-12-28 10:10:00,103.91,103.94,103.84,103.88,3728.0,102.7436,102.7733,102.6744,102.714,3728.0
2023-12-28 10:15:00,103.87,104.05,103.85,104.04,4120.0,102.7041,102.8821,102.6843,102.8722,4120.0
2023-12-28 10:20:00,104.04,104.06,103.89,103.9,2558.0,102.8722,102.892,102.7239,102.7338,2558.0
2023-12-28 10:25:00,103.84,103.96,103.8,103.88,3040.0,102.6744,102.7931,102.6349,102.714,3040.0
2023-12-28 10:30:00,103.93,103.98,103.9,103.93,4702.0,102.7634,102.8129,102.7338,102.7634,4702.0
2023-12-28 10:35:00,103.92,104.08,103.89,104.04,7544.0,102.7535,102.9117,102.7239,102.8722,7544.0
2023-12-28 10:40:00,104.03,104.08,103.83,103.84,5584.0,102.8623,102.9117,102.6645,102.6744,5584.0
2023-12-28 10:45:00,103.82,103.9,103.78,103.9,2884.0,102.6547,102.7338,102.6151,102.7338,2884.0
2023-12-28 10:50:00,103.94,103.94,103.81,103.82,2092.0,102.7733,102.7733,102.6448,102.6547,2092.0
2023-12-28 10:55:00,103.8,103.86,103.63,103.72,4086.0,102.6349,102.6942,102.4668,102.5558,4086.0
2023-12-28 11:00:00,103.76,103.82,103.72,103.75,3093.0,102.5953,102.6547,102.5558,102.5854,3093.0
2023-12-28 11:05:00,103.75,103.88,103.75,103.84,5345.0,102.5854,102.714,102.5854,102.6744,5345.0
2023-12-28 11:10:00,103.87,103.93,103.8,103.89,2953.0,102.7041,102.7634,102.6349,102.7239,2953.0
2023-12-28 11:15:00,103.84,103.84,103.65,103.65,4141.0,102.6744,102.6744,102.4866,102.4866,4141.0
2023-12-28 11:20:00,103.67,103.75,103.65,103.72,2701.0,102.5063,102.5854,102.4866,102.5558,2701.0
2023-12-28 11:25:00,103.71,103.8,103.68,103.78,3952.0,102.5459,102.6349,102.5162,102.6151,3952.0
2023-12-28 11:30:00,103.73,103.76,103.64,103.64,7808.0,102.5657,102.5953,102.4767,102.4767,7808.0
2023-12-28 11:35:00,103.62,103.63,103.52,103.63,3687.0,102.4569,102.4668,102.358,102.4668,3687.0
2023-12-28 11:40:00,103.64,103.69,103.62,103.65,4450.0,102.4767,102.5261,102.4569,102.4866,4450.0
2023-12-28 11:45:00,103.67,103.85,103.65,103.81,34199.0,102.5063,102.6843,102.4866,102.6448,34199.0
2023-12-28 11:50:00,103.85,103.86,103.74,103.75,3356.0,102.6843,102.6942,102.5756,102.5854,3356.0
2023-12-28 11:55:00,103.75,103.82,103.73,103.81,3204.0,102.5854,102.6547,102.5657,102.6448,3204.0
2023-12-28 12:00:00,103.82,103.91,103.81,103.89,1850.0,102.6547,102.7436,102.6448,102.7239,1850.0
2023-12-28 12:05:00,103.92,103.97,103.9,103.93,1590.0,102.7535,102.803,102.7338,102.7634,1590.0
2023-12-28 12:10:00,103.95,103.95,103.87,103.88,4847.0,102.7832,102.7832,102.7041,102.714,4847.0
2023-12-28 12:15:00,103.87,103.92,103.86,103.92,1765.0,102.7041,102.7535,102.6942,102.7535,1765.0
2023-12-28 12:20:00,103.89,103.94,103.85,103.86,4151.0,102.7239,102.7733,102.6843,102.6942,4151.0
2023-12-28 12:25:00,103.9,103.91,103.85,103.85,1307.0,102.7338,102.7436,102.6843,102.6843,1307.0
2023-12-28 12:30:00,103.89,103.91,103.86,103.91,1803.0,102.7239,102.7436,102.6942,102.7436,1803.0
2023-12-28 12:35:00,103.93,103.93,103.85,103.85,1394.0,102.7634,102.7634,102.6843,102.6843,1394.0
2023-12-28 12:40:00,103.85,103.85,103.79,103.79,2282.0,102.6843,102.6843,102.625,102.625,2282.0
2023-12-28 12:45:00,103.81,103.87,103.78,103.79,5348.0,102.6448,102.7041,102.6151,102.625,5348.0
2023-12-28 12:50:00,103.77,103.86,103.77,103.83,2363.0,102.6052,102.6942,102.6052,102.6645,2363.0
2023-12-28 12:55:00,103.85,103.85,103.78,103.79,3918.0,102.6843,102.6843,102.6151,102.625,3918.0
2023-12-28 13:00:00,103.73,103.78,103.46,103.58,5463.0,102.5657,102.6151,102.2987,102.4174,5463.0
2023-12-28 13:05:00,103.45,103.62,103.45,103.62,1705.0,102.2888,102.4569,102.2888,102.4569,1705.0
2023-12-28 13:10:00,103.68,103.71,103.58,103.59,1586.0,102.5162,102.5459,102.4174,102.4272,1586.0
2023-12-28 13:15:00,103.64,103.77,103.62,103.76,5765.0,102.4767,102.6052,102.4569,102.5953,5765.0
2023-12-28 13:20:00,103.79,103.81,103.75,103.77,3832.0,102.625,102.6448,102.5854,102.6052,3832.0
2023-12-28 13:25:00,103.74,103.77,103.7,103.7,1620.0,102.5756,102.6052,102.536,102.536,1620.0
2023-12-28 13:30:00,103.7,103.79,103.7,103.76,3963.0,102.536,102.625,102.536,102.5953,3963.0
2023-12-28 13:35:00,103.74,103.84,103.71,103.8,2862.0,102.5756,102.6744,102.5459,102.6349,2862.0
2023-12-28 13:40:00,103.77,103.77,103.7,103.77,3436.0,102.6052,102.6052,102.536,102.6052,3436.0
2023-12-28 13:45:00,103.77,103.8,103.73,103.76,3865.0,102.6052,102.6349,102.5657,102.5953,3865.0
2023-12-28 13:50:00,103.76,103.77,103.73,103.76,1209.0,102.5953,102.6052,102.5657,102.5953,1209.0
2023-12-28 13:55:00,103.75,103.79,103.69,103.79,4339.0,102.5854,102.625,102.5261,102.625,4339.0
2023-12-28 14:00:00,103.79,103.84,103.79,103.84,2291.0,102.625,102.6744,102.625,102.6744,2291.0
2023-12-28 14:05:00,103.84,103.84,103.77,103.79,3908.0,102.6744,102.6744,102.6052,102.625,3908.0
2023-12-28 14:10:00,103.79,103.85,103.78,103.8,3561.0,102.625,102.6843,102.6151,102.6349,3561.0
2023-12-28 14:15:00,103.75,103.75,103.71,103.71,1700.0,102.5854,102.5854,102.5459,102.5459,1700.0
2023-12-28 14:20:00,103.72,103.8,103.72,103.78,2766.0,102.5558,102.6349,102.5558,102.6151,2766.0
2023-12-28 14:25:00,103.78,103.78,103.72,103.72,2356.0,102.6151,102.6151,102.5558,102.5558,2356.0
2023-12-28 14:30:00,103.72,103.78,103.67,103.7,4426.0,102.5558,102.6151,102.5063,102.536,4426.0
2023-12-28 14:35:00,103.71,103.74,103.68,103.72,3130.0,102.5459,102.5756,102.5162,102.5558,3130.0
2023-12-28 14:40:00,103.72,103.73,103.69,103.71,1504.0,102.5558,102.5657,102.5261,102.5459,1504.0
2023-12-28 14:45:00,103.71,103.75,103.67,103.75,3962.0,102.5459,102.5854,102.5063,102.5854,3962.0
2023-12-28 14:50:00,103.73,103.73,103.6,103.62,2610.0,102.5657,102.5657,102.4371,102.4569,2610.0
2023-12-28 14:55:00,103.62,103.71,103.62,103.65,3692.0,102.4569,102.5459,102.4569,102.4866,3692.0
2023-12-28 15:00:00,103.67,103.68,103.54,103.54,3226.0,102.5063,102.5162,102.3778,102.3778,3226.0
2023-12-28 15:05:00,103.53,103.67,103.53,103.65,4070.0,102.3679,102.5063,102.3679,102.4866,4070.0
2023-12-28 15:10:00,103.66,103.66,103.47,103.54,6021.0,102.4965,102.4965,102.3086,102.3778,6021.0
2023-12-28 15:15:00,103.51,103.56,103.46,103.54,4249.0,102.3481,102.3976,102.2987,102.3778,4249.0
2023-12-28 15:20:00,103.52,103.52,103.44,103.48,4625.0,102.358,102.358,102.2789,102.3185,4625.0
2023-12-28 15:25:00,103.45,103.51,103.42,103.48,4036.0,102.2888,102.3481,102.2591,102.3185,4036.0
2023-12-28 15:30:00,103.49,103.51,103.47,103.47,3577.0,102.3284,102.3481,102.3086,102.3086,3577.0
2023-12-28 15:35:00,103.47,103.58,103.46,103.51,6914.0,102.3086,102.4174,102.2987,102.3481,6914.0
2023-12-28 15:40:00,103.52,103.66,103.51,103.63,8543.0,102.358,102.4965,102.3481,102.4668,8543.0
2023-12-28 15:45:00,103.63,103.67,103.6,103.63,11360.0,102.4668,102.5063,102.4371,102.4668,11360.0
2023-12-28 15:50:00,103.64,103.67,103.47,103.47,29865.0,102.4767,102.5063,102.3086,102.3086,29865.0
2023-12-28 15:55:00,103.47,103.52,103.37,103.51,72335.0,102.3086,102.358,102.2097,102.3481,72335.0
2023-12-29 09:30:00,103.19,103.61,102.72,103.6,16662.0,102.0317,102.447,101.567,102.4371,16662.0
2023-12-29 09:35:00,103.64,103.81,103.61,103.81,874.0,102.4767,102.6448,102.447,102.6448,874.0
2023-12-29 09:40:00,103.62,103.78,103.62,103.72,850.0,102.4569,102.6151,102.4569,102.5558,850.0
2023-12-29 09:45:00,103.79,103.85,103.69,103.75,2732.0,102.625,102.6843,102.5261,102.5854,2732.0
2023-12-29 09:50:00,103.69,103.69,103.44,103.62,4101.0,102.5261,102.5261,102.2789,102.4569,4101.0
2023-12-29 09:55:00,103.56,103.65,103.52,103.64,1844.0,102.3976,102.4866,102.358,102.4767,1844.0
2023-12-29 10:00:00,103.64,103.75,103.63,103.71,5531.0,102.4767,102.5854,102.4668,102.5459,5531.0
2023-12-29 10:05:00,103.66,103.69,103.47,103.53,3818.0,102.4965,102.5261,102.3086,102.3679,3818.0
2023-12-29 10:10:00,103.55,103.62,103.5,103.54,1603.0,102.3877,102.4569,102.3383,102.3778,1603.0
2023-12-29 10:15:00,103.54,103.62,103.46,103.62,3131.0,102.3778,102.4569,102.2987,102.4569,3131.0
2023-12-29 10:20:00,103.67,103.68,103.53,103.68,2463.0,102.5063,102.5162,102.3679,102.5162,2463.0
2023-12-29 10:25:00,103.64,103.65,103.53,103.57,2361.0,102.4767,102.4866,102.3679,102.4075,2361.0
2023-12-29 10:30:00,103.6,103.6,103.4,103.46,5108.0,102.4371,102.4371,102.2394,102.2987,5108.0
2023-12-29 10:35:00,103.42,103.58,103.39,103.56,4890.0,102.2591,102.4174,102.2295,102.3976,4890.0
2023-12-29 10:40:00,103.54,103.55,103.43,103.43,4635.0,102.3778,102.3877,102.269,102.269,4635.0
2023-12-29 10:45:00,103.4,103.4,103.17,103.35,6451.0,102.2394,102.2394,102.012,102.1899,6451.0
2023-12-29 10:50:00,103.34,103.48,103.33,103.42,9864.0,102.18,102.3185,102.1702,102.2591,9864.0
2023-12-29 10:55:00,103.42,103.56,103.41,103.5,4698.0,102.2591,102.3976,102.2493,102.3383,4698.0
2023-12-29 11:00:00,103.48,103.63,103.42,103.56,7703.0,102.3185,102.4668,102.2591,102.3976,7703.0
2023-12-29 11:05:00,103.57,103.57,103.36,103.45,10992.0,102.4075,102.4075,102.1998,102.2888,10992.0
2023-12-29 11:10:00,103.48,103.48,103.29,103.29,2700.0,102.3185,102.3185,102.1306,102.1306,2700.0
2023-12-29 11:15:00,103.3,103.34,103.2,103.34,1606.0,102.1405,102.18,102.0416,102.18,1606.0
2023-12-29 11:20:00,103.3,103.32,103.2,103.32,2970.0,102.1405,102.1603,102.0416,102.1603,2970.0
2023-12-29 11:25:00,103.32,103.34,103.25,103.26,5222.0,102.1603,102.18,102.0911,102.1009,5222.0
2023-12-29 11:30:00,103.22,103.3,103.12,103.3,1722.0,102.0614,102.1405,101.9625,102.1405,1722.0
2023-12-29 11:35:00,103.32,103.36,103.24,103.36,2738.0,102.1603,102.1998,102.0812,102.1998,2738.0
2023-12-29 11:40:00,103.38,103.38,103.33,103.36,920.0,102.2196,102.2196,102.1702,102.1998,920.0
2023-12-29 11:45:00,103.37,103.42,103.35,103.42,2453.0,102.2097,102.2591,102.1899,102.2591,2453.0
2023-12-29 11:50:00,103.45,103.47,103.31,103.35,10843.0,102.2888,102.3086,102.1504,102.1899,10843.0
2023-12-29 11:55:00,103.32,103.37,103.27,103.27,1235.0,102.1603,102.2097,102.1108,102.1108,1235.0
2023-12-29 12:00:00,103.25,103.31,103.21,103.26,4643.0,102.0911,102.1504,102.0515,102.1009,4643.0
2023-12-29 12:05:00,103.25,103.26,103.16,103.16,4268.0,102.0911,102.1009,102.0021,102.0021,4268.0
2023-12-29 12:10:00,103.15,103.2,103.01,103.01,5620.0,101.9922,102.0416,101.8538,101.8538,5620.0
2023-12-29 12:15:00,103.06,103.14,103.03,103.09,2051.0,101.9032,101.9823,101.8735,101.9329,2051.0
2023-12-29 12:20:00,103.11,103.26,103.08,103.11,11297.0,101.9526,102.1009,101.923,101.9526,11297.0
2023-12-29 12:25:00,103.12,103.15,103.02,103.04,3906.0,101.9625,101.9922,101.8636,101.8834,3906.0
2023-12-29 12:30:00,103.02,103.19,103.02,103.19,4625.0,101.8636,102.0317,101.8636,102.0317,4625.0
2023-12-29 12:35:00,103.15,103.25,103.15,103.22,3853.0,101.9922,102.0911,101.9922,102.0614,3853.0
2023-12-29 12:40:00,103.23,103.28,103.23,103.28,2395.0,102.0713,102.1207,102.0713,102.1207,2395.0
2023-12-29 12:45:00,103.28,103.33,103.23,103.25,4031.0,102.1207,102.1702,102.0713,102.0911,4031.0
2023-12-29 12:50:00,103.27,103.32,103.27,103.29,1500.0,102.1108,102.1603,102.1108,102.1306,1500.0
2023-12-29 12:55:00,103.32,103.46,103.32,103.43,4317.0,102.1603,102.2987,102.1603,102.269,4317.0
2023-12-29 13:00:00,103.44,103.44,103.2,103.25,2420.0,102.2789,102.2789,102.0416,102.0911,2420.0
2023-12-29 13:05:00,103.26,103.32,103.24,103.32,1850.0,102.1009,102.1603,102.0812,102.1603,1850.0
2023-12-29 13:10:00,103.35,103.41,103.33,103.37,2833.0,102.1899,102.2493,102.1702,102.2097,2833.0
2023-12-29 13:15:00,103.35,103.4,103.3,103.32,3045.0,102.1899,102.2394,102.1405,102.1603,3045.0
2023-12-29 13:20:00,103.27,103.33,103.24,103.24,700.0,102.1108,102.1702,102.0812,102.0812,700.0
2023-12-29 13:25:00,103.21,103.29,103.21,103.29,1134.0,102.0515,102.1306,102.0515,102.1306,1134.0
2023-12-29 13:30:00,103.24,103.3,103.24,103.26,1324.0,102.0812,102.1405,102.0812,102.1009,1324.0
2023-12-29 13:35:00,103.28,103.4,103.28,103.4,3080.0,102.1207,102.2394,102.1207,102.2394,3080.0
2023-12-29 13:40:00,103.38,103.45,103.37,103.43,3125.0,102.2196,102.2888,102.2097,102.269,3125.0
2023-12-29 13:45:00,103.43,103.46,103.4,103.45,4093.0,102.269,102.2987,102.2394,102.2888,4093.0
2023-12-29 13:50:00,103.46,103.46,103.27,103.27,1995.0,102.2987,102.2987,102.1108,102.1108,1995.0
2023-12-29 13:55:00,103.27,103.38,103.27,103.34,900.0,102.1108,102.2196,102.1108,102.18,900.0
2023-12-29 14:00:00,103.37,103.4,103.28,103.28,4312.0,102.2097,102.2394,102.1207,102.1207,4312.0
2023-12-29 14:05:00,103.29,103.32,103.25,103.31,2855.0,102.1306,102.1603,102.0911,102.1504,2855.0
2023-12-29 14:10:00,103.32,103.36,103.3,103.34,3980.0,102.1603,102.1998,102.1405,102.18,3980.0
2023-12-29 14:15:00,103.32,103.38,103.31,103.36,6123.0,102.1603,102.2196,102.1504,102.1998,6123.0
2023-12-29 14:20:00,103.34,103.37,103.3,103.35,1843.0,102.18,102.2097,102.1405,102.1899,1843.0
2023-12-29 14:25:00,103.33,103.35,103.23,103.26,3936.0,102.1702,102.1899,102.0713,102.1009,3936.0
2023-12-29 14:30:00,103.29,103.34,103.27,103.32,2652.0,102.1306,102.18,102.1108,102.1603,2652.0
2023-12-29 14:35:00,103.31,103.38,103.27,103.37,1866.0,102.1504,102.2196,102.1108,102.2097,1866.0
2023-12-29 14:40:00,103.37,103.38,103.34,103.37,2008.0,102.2097,102.2196,102.18,102.2097,2008.0
2023-12-29 14:45:00,103.39,103.45,103.37,103.44,5553.0,102.2295,102.2888,102.2097,102.2789,5553.0
2023-12-29 14:50:00,103.45,103.45,103.42,103.44,2509.0,102.2888,102.2888,102.2591,102.2789,2509.0
2023-12-29 14:55:00,103.43,103.53,103.42,103.53,4389.0,102.269,102.3679,102.2591,102.3679,4389.0
2023-12-29 15:00:00,103.54,103.54,103.41,103.41,5081.0,102.3778,102.3778,102.2493,102.2493,5081.0
2023-12-29 15:05:00,103.4,103.55,103.4,103.55,5309.0,102.2394,102.3877,102.2394,102.3877,5309.0
2023-12-29 15:10:00,103.54,103.56,103.46,103.54,7201.0,102.3778,102.3976,102.2987,102.3778,7201.0
2023-12-29 15:15:00,103.5,103.51,103.45,103.49,3535.0,102.3383,102.3481,102.2888,102.3284,3535.0
2023-12-29 15:20:00,103.5,103.53,103.39,103.47,3998.0,102.3383,102.3679,102.2295,102.3086,3998.0
2023-12-29 15:25:00,103.5,103.57,103.49,103.51,6273.0,102.3383,102.4075,102.3284,102.3481,6273.0
2023-12-29 15:30:00,103.48,103.59,103.43,103.59,3340.0,102.3185,102.4272,102.269,102.4272,3340.0
2023-12-29 15:35:00,103.6,103.6,103.55,103.59,3376.0,102.4371,102.4371,102.3877,102.4272,3376.0
2023-12-29 15:40:00,103.59,103.68,103.51,103.52,6169.0,102.4272,102.5162,102.3481,102.358,6169.0
2023-12-29 15:45:00,103.51,103.58,103.46,103.5,8258.0,102.3481,102.4174,102.2987,102.3383,8258.0
2023-12-29 15:50:00,103.47,103.5,103.13,103.13,29371.0,102.3086,102.3383,101.9724,101.9724,29371.0
2023-12-29 15:55:00,103.14,103.3,103.11,103.23,76770.0,101.9823,102.1405,101.9526,102.0713,76770.0
2024-01-02 09:30:00,101.83,101.94,100.7,101.57,75400.0,100.687,100.7958,99.5697,100.4299,75400.0
2024-01-02 09:35:00,101.56,101.78,101.33,101.66,23352.0,100.42,100.6376,100.1926,100.5189,23352.0
2024-01-02 09:40:00,101.67,102.13,101.5,101.77,21011.0,100.5288,100.9836,100.3607,100.6277,21011.0
2024-01-02 09:45:00,101.77,101.77,101.05,101.47,13198.0,100.6277,100.6277,99.9158,100.331,13198.0
2024-01-02 09:50:00,101.41,101.74,101.32,101.32,18620.0,100.2717,100.598,100.1827,100.1827,18620.0
2024-01-02 09:55:00,101.32,101.92,101.32,101.92,28521.0,100.1827,100.776,100.1827,100.776,28521.0
2024-01-02 10:00:00,102.01,102.36,101.98,102.23,35539.0,100.865,101.211,100.8353,101.0825,35539.0
2024-01-02 10:05:00,102.17,102.19,101.9,102.06,12720.0,101.0232,101.043,100.7562,100.9144,12720.0
2024-01-02 10:10:00,102.09,102.2,101.78,101.98,20458.0,100.9441,101.0528,100.6376,100.8353,20458.0
2024-01-02 10:15:00,101.98,102.52,101.97,102.51,10749.0,100.8353,101.3693,100.8254,101.3594,10749.0
2024-01-02 10:20:00,102.5,102.56,102.19,102.19,6184.0,101.3495,101.4088,101.043,101.043,6184.0
2024-01-02 10:25:00,102.23,102.4,102.19,102.33,20485.0,101.0825,101.2506,101.043,101.1814,20485.0
2024-01-02 10:30:00,102.35,102.37,101.96,101.96,13422.0,101.2012,101.2209,100.8155,100.8155,13422.0
2024-01-02 10:35:00,101.95,102.13,101.93,101.98,9789.0,100.8056,100.9836,100.7859,100.8353,9789.0
2024-01-02 10:40:00,101.95,102.19,101.95,102.03,3143.0,100.8056,101.043,100.8056,100.8848,3143.0
2024-01-02 10:45:00,101.95,101.99,101.74,101.74,7328.0,100.8056,100.8452,100.598,100.598,7328.0
2024-01-02 10:50:00,101.7,101.79,101.48,101.56,7440.0,100.5585,100.6474,100.3409,100.42,7440.0
2024-01-02 10:55:00,101.61,101.61,101.41,101.42,13037.0,100.4695,100.4695,100.2717,100.2816,13037.0
2024-01-02 11:00:00,101.54,101.93,101.54,101.84,9804.0,100.4003,100.7859,100.4003,100.6969,9804.0
2024-01-02 11:05:00,101.81,101.92,101.71,101.92,7930.0,100.6672,100.776,100.5683,100.776,7930.0
2024-01-02 11:10:00,101.93,102.12,101.92,101.92,13302.0,100.7859,100.9737,100.776,100.776,13302.0
2024-01-02 11:15:00,102.07,102.12,101.95,102.01,8884.0,100.9243,100.9737,100.8056,100.865,8884.0
2024-01-02 11:20:00,102.02,102.06,101.82,101.96,6990.0,100.8749,100.9144,100.6771,100.8155,6990.0
2024-01-02 11:25:00,102.0,102.0,101.87,101.92,8852.0,100.8551,100.8551,100.7265,100.776,8852.0
2024-01-02 11:30:00,101.94,102.01,101.88,101.9,9577.0,100.7958,100.865,100.7364,100.7562,9577.0
2024-01-02 11:35:00,101.9,101.98,101.88,101.95,10325.0,100.7562,100.8353,100.7364,100.8056,10325.0
2024-01-02 11:40:00,101.95,101.95,101.9,101.93,6251.0,100.8056,100.8056,100.7562,100.7859,6251.0
2024-01-02 11:45:00,101.96,102.06,101.96,101.98,9921.0,100.8155,100.9144,100.8155,100.8353,9921.0
2024-01-02 11:50:00,102.0,102.05,101.87,101.93,7123.0,100.8551,100.9045,100.7265,100.7859,7123.0
2024-01-02 11:55:00,101.93,102.06,101.91,102.01,8072.0,100.7859,100.9144,100.7661,100.865,8072.0
2024-01-02 12:00:00,102.04,102.07,101.95,101.98,5257.0,100.8946,100.9243,100.8056,100.8353,5257.0
2024-01-02 12:05:00,101.98,102.0,101.86,101.89,5309.0,100.8353,100.8551,100.7167,100.7463,5309.0
2024-01-02 12:10:00,101.92,102.02,101.91,101.99,5152.0,100.776,100.8749,100.7661,100.8452,5152.0
2024-01-02 12:15:00,101.99,101.99,101.86,101.96,4373.0,100.8452,100.8452,100.7167,100.8155,4373.0
2024-01-02 12:20:00,102.0,102.13,101.76,101.77,7130.0,100.8551,100.9836,100.6178,100.6277,7130.0
2024-01-02 12:25:00,101.79,101.91,101.77,101.82,8971.0,100.6474,100.7661,100.6277,100.6771,8971.0
2024-01-02 12:30:00,101.86,101.87,101.73,101.73,7176.0,100.7167,100.7265,100.5881,100.5881,7176.0
2024-01-02 12:35:00,101.75,101.96,101.73,101.94,6509.0,100.6079,100.8155,100.5881,100.7958,6509.0
2024-01-02 12:40:00,102.0,102.0,101.88,101.91,10732.0,100.8551,100.8551,100.7364,100.7661,10732.0
2024-01-02 12:45:00,101.86,101.87,101.65,101.65,6941.0,100.7167,100.7265,100.509,100.509,6941.0
2024-01-02 12:50:00,101.71,101.76,101.64,101.65,10778.0,100.5683,100.6178,100.4991,100.509,10778.0
2024-01-02 12:55:00,101.62,101.62,101.52,101.54,5291.0,100.4794,100.4794,100.3805,100.4003,5291.0
2024-01-02 13:00:00,101.51,101.59,101.44,101.59,20009.0,100.3706,100.4497,100.3014,100.4497,20009.0
2024-01-02 13:05:00,101.59,101.6,101.46,101.5,5068.0,100.4497,100.4596,100.3211,100.3607,5068.0
2024-01-02 13:10:00,101.54,101.65,101.54,101.59,10410.0,100.4003,100.509,100.4003,100.4497,10410.0
2024-01-02 13:15:00,101.6,101.69,101.6,101.63,6386.0,100.4596,100.5486,100.4596,100.4892,6386.0
2024-01-02 13:20:00,101.61,101.68,101.58,101.64,5302.0,100.4695,100.5387,100.4398,100.4991,5302.0
2024-01-02 13:25:00,101.64,101.7,101.53,101.53,8310.0,100.4991,100.5585,100.3904,100.3904,8310.0
2024-01-02 13:30:00,101.52,101.6,101.51,101.59,8459.0,100.3805,100.4596,100.3706,100.4497,8459.0
2024-01-02 13:35:00,101.58,101.64,101.57,101.57,8819.0,100.4398,100.4991,100.4299,100.4299,8819.0
2024-01-02 13:40:00,101.55,101.55,101.44,101.46,9671.0,100.4101,100.4101,100.3014,100.3211,9671.0
2024-01-02 13:45:00,101.45,101.61,101.44,101.51,7311.0,100.3113,100.4695,100.3014,100.3706,7311.0
2024-01-02 13:50:00,101.52,101.6,101.46,101.46,6812.0,100.3805,100.4596,100.3211,100.3211,6812.0
2024-01-02 13:55:00,101.44,101.49,101.37,101.42,7183.0,100.3014,100.3508,100.2322,100.2816,7183.0
2024-01-02 14:00:00,101.4,101.46,101.31,101.33,7001.0,100.2618,100.3211,100.1728,100.1926,7001.0
2024-01-02 14:05:00,101.34,101.39,101.23,101.33,30761.0,100.2025,100.2519,100.0937,100.1926,30761.0
2024-01-02 14:10:00,101.35,101.51,101.33,101.45,4886.0,100.2124,100.3706,100.1926,100.3113,4886.0
2024-01-02 14:15:00,101.42,101.42,101.17,101.3,6435.0,100.2816,100.2816,100.0344,100.1629,6435.0
2024-01-02 14:20:00,101.28,101.31,101.2,101.21,4973.0,100.1432,100.1728,100.0641,100.074,4973.0
2024-01-02 14:25:00,101.2,101.36,101.18,101.3,7209.0,100.0641,100.2223,100.0443,100.1629,7209.0
2024-01-02 14:30:00,101.23,101.25,101.07,101.16,10846.0,100.0937,100.1135,99.9355,100.0245,10846.0
2024-01-02 14:35:00,101.17,101.17,101.11,101.13,4618.0,100.0344,100.0344,99.9751,99.9949,4618.0
2024-01-02 14:40:00,101.11,101.11,100.99,101.09,9089.0,99.9751,99.9751,99.8564,99.9553,9089.0
2024-01-02 14:45:00,101.08,101.18,101.07,101.08,10751.0,99.9454,100.0443,99.9355,99.9454,10751.0
2024-01-02 14:50:00,101.08,101.12,100.97,100.98,9630.0,99.9454,99.985,99.8366,99.8465,9630.0
2024-01-02 14:55:00,100.94,101.12,100.93,101.04,11605.0,99.807,99.985,99.7971,99.9059,11605.0
2024-01-02 15:00:00,101.04,101.11,100.91,100.92,23344.0,99.9059,99.9751,99.7773,99.7872,23344.0
2024-01-02 15:05:00,100.91,101.01,100.81,100.92,14162.0,99.7773,99.8762,99.6784,99.7872,14162.0
2024-01-02 15:10:00,100.95,100.98,100.86,100.97,12592.0,99.8169,99.8465,99.7279,99.8366,12592.0
2024-01-02 15:15:00,100.98,101.39,100.94,101.39,15959.0,99.8465,100.2519,99.807,100.2519,15959.0
2024-01-02 15:20:00,101.36,101.36,101.16,101.24,11209.0,100.2223,100.2223,100.0245,100.1036,11209.0
2024-01-02 15:25:00,101.24,101.31,101.07,101.28,12020.0,100.1036,100.1728,99.9355,100.1432,12020.0
2024-01-02 15:30:00,101.28,101.4,101.28,101.31,13534.0,100.1432,100.2618,100.1432,100.1728,13534.0
2024-01-02 15:35:00,101.31,101.38,101.23,101.23,14195.0,100.1728,100.242,100.0937,100.0937,14195.0
2024-01-02 15:40:00,101.25,101.33,101.16,101.29,47788.0,100.1135,100.1926,100.0245,100.1531,47788.0
2024-01-02 15:45:00,101.27,101.28,101.13,101.22,31845.0,100.1333,100.1432,99.9949,100.0838,31845.0
2024-01-02 15:50:00,101.23,101.47,101.23,101.4,49416.0,100.0937,100.331,100.0937,100.2618,49416.0
2024-01-02 15:55:00,101.42,101.56,101.33,101.55,126155.0,100.2816,100.42,100.1926,100.4101,126155.0
2024-01-03 09:30:00,100.0,100.27,99.38,99.94,57023.0,98.8775,99.1445,98.2645,98.8182,57023.0
2024-01-03 09:35:00,99.95,100.1,99.45,99.61,11705.0,98.8281,98.9764,98.3337,98.4919,11705.0
2024-01-03 09:40:00,99.46,100.06,99.32,99.58,9559.0,98.3436,98.9369,98.2052,98.4623,9559.0
2024-01-03 09:45:00,99.56,99.84,99.03,99.84,10315.0,98.4425,98.7193,97.9184,98.7193,10315.0
2024-01-03 09:50:00,99.87,99.87,99.35,99.52,8663.0,98.749,98.749,98.2348,98.4029,8663.0
2024-01-03 09:55:00,99.48,99.53,99.15,99.41,55944.0,98.3634,98.4128,98.0371,98.2942,55944.0
2024-01-03 10:00:00,99.32,99.9,99.25,99.9,10623.0,98.2052,98.7787,98.136,98.7787,10623.0
2024-01-03 10:05:00,99.9,100.11,99.73,99.89,12654.0,98.7787,98.9863,98.6106,98.7688,12654.0
2024-01-03 10:10:00,99.9,99.9,99.66,99.73,6400.0,98.7787,98.7787,98.5414,98.6106,6400.0
2024-01-03 10:15:00,99.76,99.77,99.53,99.66,6523.0,98.6402,98.6501,98.4128,98.5414,6523.0
2024-01-03 10:20:00,99.63,99.86,99.53,99.73,9017.0,98.5117,98.7391,98.4128,98.6106,9017.0
2024-01-03 10:25:00,99.77,99.92,99.53,99.8,8193.0,98.6501,98.7984,98.4128,98.6798,8193.0
2024-01-03 10:30:00,99.79,99.83,99.58,99.59,4867.0,98.6699,98.7094,98.4623,98.4721,4867.0
2024-01-03 10:35:00,99.63,99.66,99.25,99.27,47971.0,98.5117,98.5414,98.136,98.1557,47971.0
2024-01-03 10:40:00,99.25,99.54,99.25,99.54,10753.0,98.136,98.4227,98.136,98.4227,10753.0
2024-01-03 10:45:00,99.55,99.61,99.36,99.48,4604.0,98.4326,98.4919,98.2447,98.3634,4604.0
2024-01-03 10:50:00,99.51,99.73,99.51,99.59,6347.0,98.393,98.6106,98.393,98.4721,6347.0
2024-01-03 10:55:00,99.5,99.91,99.5,99.83,12609.0,98.3831,98.7885,98.3831,98.7094,12609.0
2024-01-03 11:00:00,99.85,100.13,99.83,100.05,32190.0,98.7292,99.0061,98.7094,98.927,32190.0
2024-01-03 11:05:00,100.07,100.45,100.07,100.42,22854.0,98.9468,99.3225,98.9468,99.2928,22854.0
2024-01-03 11:10:00,100.41,100.44,100.27,100.39,17406.0,99.2829,99.3126,99.1445,99.2632,17406.0
2024-01-03 11:15:00,100.43,100.45,100.25,100.38,10947.0,99.3027,99.3225,99.1247,99.2533,10947.0
2024-01-03 11:20:00,100.37,100.45,100.28,100.42,7146.0,99.2434,99.3225,99.1544,99.2928,7146.0
2024-01-03 11:25:00,100.41,100.61,100.39,100.56,16640.0,99.2829,99.4807,99.2632,99.4313,16640.0
2024-01-03 11:30:00,100.58,100.58,100.42,100.48,9917.0,99.451,99.451,99.2928,99.3521,9917.0
2024-01-03 11:35:00,100.5,100.52,100.28,100.35,8839.0,99.3719,99.3917,99.1544,99.2236,8839.0
2024-01-03 11:40:00,100.36,100.38,100.25,100.28,8229.0,99.2335,99.2533,99.1247,99.1544,8229.0
2024-01-03 11:45:00,100.29,100.35,100.23,100.31,3150.0,99.1643,99.2236,99.105,99.1841,3150.0
2024-01-03 11:50:00,100.32,100.35,100.21,100.25,5417.0,99.1939,99.2236,99.0852,99.1247,5417.0
2024-01-03 11:55:00,100.24,100.28,100.21,100.27,5606.0,99.1148,99.1544,99.0852,99.1445,5606.0
2024-01-03 12:00:00,100.25,100.33,100.22,100.31,10980.0,99.1247,99.2038,99.0951,99.1841,10980.0
2024-01-03 12:05:00,100.32,100.36,100.28,100.28,2749.0,99.1939,99.2335,99.1544,99.1544,2749.0
2024-01-03 12:10:00,100.26,100.3,100.22,100.28,4812.0,99.1346,99.1742,99.0951,99.1544,4812.0
2024-01-03 12:15:00,100.3,100.34,100.14,100.14,9538.0,99.1742,99.2137,99.016,99.016,9538.0
2024-01-03 12:20:00,100.14,100.33,100.11,100.29,6202.0,99.016,99.2038,98.9863,99.1643,6202.0
2024-01-03 12:25:00,100.28,100.42,100.25,100.42,5557.0,99.1544,99.2928,99.1247,99.2928,5557.0
2024-01-03 12:30:00,100.44,100.45,100.31,100.42,9995.0,99.3126,99.3225,99.1841,99.2928,9995.0
2024-01-03 12:35:00,100.44,100.48,100.42,100.47,3766.0,99.3126,99.3521,99.2928,99.3423,3766.0
2024-01-03 12:40:00,100.47,100.48,100.39,100.44,8407.0,99.3423,99.3521,99.2632,99.3126,8407.0
2024-01-03 12:45:00,100.48,100.65,100.48,100.65,6090.0,99.3521,99.5202,99.3521,99.5202,6090.0
2024-01-03 12:50:00,100.74,100.78,100.69,100.75,15201.0,99.6092,99.6488,99.5598,99.6191,15201.0
2024-01-03 12:55:00,100.76,100.93,100.72,100.89,7396.0,99.629,99.7971,99.5895,99.7575,7396.0
2024-01-03 13:00:00,100.89,101.04,100.89,100.99,4483.0,99.7575,99.9059,99.7575,99.8564,4483.0
2024-01-03 13:05:00,100.96,101.02,100.89,100.97,8628.0,99.8268,99.8861,99.7575,99.8366,8628.0
2024-01-03 13:10:00,100.94,101.09,100.92,101.03,8301.0,99.807,99.9553,99.7872,99.896,8301.0
2024-01-03 13:15:00,100.98,100.99,100.89,100.98,20670.0,99.8465,99.8564,99.7575,99.8465,20670.0
2024-01-03 13:20:00,100.99,101.24,100.96,101.16,10575.0,99.8564,100.1036,99.8268,100.0245,10575.0
2024-01-03 13:25:00,101.15,101.29,101.11,101.25,15978.0,100.0146,100.1531,99.9751,100.1135,15978.0
2024-01-03 13:30:00,101.25,101.31,101.11,101.18,17198.0,100.1135,100.1728,99.9751,100.0443,17198.0
2024-01-03 13:35:00,101.16,101.23,101.02,101.17,6973.0,100.0245,100.0937,99.8861,100.0344,6973.0
2024-01-03 13:40:00,101.2,101.21,100.95,101.0,7674.0,100.0641,100.074,99.8169,99.8663,7674.0
2024-01-03 13:45:00,101.01,101.18,101.0,101.08,12115.0,99.8762,100.0443,99.8663,99.9454,12115.0
2024-01-03 13:50:00,101.09,101.1,100.89,100.89,6435.0,99.9553,99.9652,99.7575,99.7575,6435.0
2024-01-03 13:55:00,100.9,100.94,100.89,100.94,2130.0,99.7674,99.807,99.7575,99.807,2130.0
2024-01-03 14:00:00,100.92,101.09,100.71,100.79,62798.0,99.7872,99.9553,99.5796,99.6587,62798.0
2024-01-03 14:05:00,100.78,101.02,100.62,100.95,8079.0,99.6488,99.8861,99.4906,99.8169,8079.0
2024-01-03 14:10:00,100.92,101.02,100.74,100.86,11027.0,99.7872,99.8861,99.6092,99.7279,11027.0
2024-01-03 14:15:00,100.83,100.96,100.74,100.96,5414.0,99.6982,99.8268,99.6092,99.8268,5414.0
2024-01-03 14:20:00,100.98,100.98,100.81,100.95,9989.0,99.8465,99.8465,99.6784,99.8169,9989.0
2024-01-03 14:25:00,100.95,101.21,100.87,101.2,7465.0,99.8169,100.074,99.7378,100.0641,7465.0
2024-01-03 14:30:00,101.22,101.31,100.91,100.94,11516.0,100.0838,100.1728,99.7773,99.807,11516.0
2024-01-03 14:35:00,100.94,100.94,100.79,100.92,6533.0,99.807,99.807,99.6587,99.7872,6533.0
2024-01-03 14:40:00,100.94,101.22,100.82,101.2,15184.0,99.807,100.0838,99.6883,100.0641,15184.0
2024-01-03 14:45:00,101.2,101.28,101.09,101.15,9673.0,100.0641,100.1432,99.9553,100.0146,9673.0
2024-01-03 14:50:00,101.08,101.1,100.87,100.91,5783.0,99.9454,99.9652,99.7378,99.7773,5783.0
2024-01-03 14:55:00,100.89,100.94,100.86,100.89,4954.0,99.7575,99.807,99.7279,99.7575,4954.0
2024-01-03 15:00:00,100.84,100.84,100.66,100.66,10557.0,99.7081,99.7081,99.5301,99.5301,10557.0
2024-01-03 15:05:00,100.67,100.69,100.48,100.69,11749.0,99.54,99.5598,99.3521,99.5598,11749.0
2024-01-03 15:10:00,100.7,100.7,100.5,100.64,10731.0,99.5697,99.5697,99.3719,99.5104,10731.0
2024-01-03 15:15:00,100.64,100.72,100.57,100.64,23859.0,99.5104,99.5895,99.4411,99.5104,23859.0
2024-01-03 15:20:00,100.7,100.82,100.65,100.69,10834.0,99.5697,99.6883,99.5202,99.5598,10834.0
2024-01-03 15:25:00,100.71,100.79,100.67,100.74,8985.0,99.5796,99.6587,99.54,99.6092,8985.0
2024-01-03 15:30:00,100.75,100.98,100.68,100.95,9428.0,99.6191,99.8465,99.5499,99.8169,9428.0
2024-01-03 15:35:00,100.96,100.96,100.73,100.8,8424.0,99.8268,99.8268,99.5993,99.6686,8424.0
2024-01-03 15:40:00,100.79,100.83,100.65,100.66,15404.0,99.6587,99.6982,99.5202,99.5301,15404.0
2024-01-03 15:45:00,100.67,100.69,100.58,100.64,12347.0,99.54,99.5598,99.451,99.5104,12347.0
2024-01-03 15:50:00,100.63,100.63,100.39,100.42,37360.0,99.5005,99.5005,99.2632,99.2928,37360.0
2024-01-03 15:55:00,100.43,100.6,100.41,100.47,97636.0,99.3027,99.4708,99.2829,99.3423,97636.0
2024-01-04 09:30:00,99.9,100.26,99.68,100.23,39274.0,98.7787,99.1346,98.5611,99.105,39274.0
2024-01-04 09:35:00,100.16,100.91,100.15,100.52,15843.0,99.0357,99.7773,99.0259,99.3917,15843.0
2024-01-04 09:40:00,100.52,101.07,100.34,101.06,7768.0,99.3917,99.9355,99.2137,99.9256,7768.0
2024-01-04 09:45:00,101.01,101.02,100.8,100.99,7597.0,99.8762,99.8861,99.6686,99.8564,7597.0
2024-01-04 09:50:00,101.05,101.24,101.03,101.21,6666.0,99.9158,100.1036,99.896,100.074,6666.0
2024-01-04 09:55:00,101.15,101.22,100.97,101.04,7688.0,100.0146,100.0838,99.8366,99.9059,7688.0
2024-01-04 10:00:00,100.99,101.39,100.91,101.32,14404.0,99.8564,100.2519,99.7773,100.1827,14404.0
2024-01-04 10:05:00,101.37,101.44,101.15,101.32,5182.0,100.2322,100.3014,100.0146,100.1827,5182.0
2024-01-04 10:10:00,101.33,101.35,101.13,101.33,8914.0,100.1926,100.2124,99.9949,100.1926,8914.0
2024-01-04 10:15:00,101.37,101.39,101.16,101.31,6541.0,100.2322,100.2519,100.0245,100.1728,6541.0
2024-01-04 10:20:00,101.32,101.34,101.13,101.25,5287.0,100.1827,100.2025,99.9949,100.1135,5287.0
2024-01-04 10:25:00,101.29,101.31,101.09,101.18,4340.0,100.1531,100.1728,99.9553,100.0443,4340.0
2024-01-04 10:30:00,101.14,101.22,101.06,101.22,4670.0,100.0047,100.0838,99.9256,100.0838,4670.0
2024-01-04 10:35:00,101.23,101.31,101.13,101.15,5879.0,100.0937,100.1728,99.9949,100.0146,5879.0
2024-01-04 10:40:00,101.14,101.32,101.08,101.29,6481.0,100.0047,100.1827,99.9454,100.1531,6481.0
2024-01-04 10:45:00,101.3,101.31,101.03,101.06,14462.0,100.1629,100.1728,99.896,99.9256,14462.0
2024-01-04 10:50:00,101.07,101.13,100.94,101.13,14249.0,99.9355,99.9949,99.807,99.9949,14249.0
2024-01-04 10:55:00,101.09,101.12,101.0,101.12,7757.0,99.9553,99.985,99.8663,99.985,7757.0
2024-01-04 11:00:00,101.15,101.36,101.15,101.31,12902.0,100.0146,100.2223,100.0146,100.1728,12902.0
2024-01-04 11:05:00,101.3,101.33,101.14,101.17,7156.0,100.1629,100.1926,100.0047,100.0344,7156.0
2024-01-04 11:10:00,101.19,101.34,101.18,101.32,6407.0,100.0542,100.2025,100.0443,100.1827,6407.0
2024-01-04 11:15:00,101.33,101.4,101.17,101.2,5949.0,100.1926,100.2618,100.0344,100.0641,5949.0
2024-01-04 11:20:00,101.25,101.29,101.2,101.27,2222.0,100.1135,100.1531,100.0641,100.1333,2222.0
2024-01-04 11:25:00,101.29,101.43,101.26,101.3,10377.0,100.1531,100.2915,100.1234,100.1629,10377.0
2024-01-04 11:30:00,101.3,101.39,101.21,101.39,20396.0,100.1629,100.2519,100.074,100.2519,20396.0
2024-01-04 11:35:00,101.35,101.48,101.3,101.37,14750.0,100.2124,100.3409,100.1629,100.2322,14750.0
2024-01-04 11:40:00,101.35,101.39,101.3,101.39,6804.0,100.2124,100.2519,100.1629,100.2519,6804.0
2024-01-04 11:45:00,101.39,101.39,101.25,101.26,13455.0,100.2519,100.2519,100.1135,100.1234,13455.0
2024-01-04 11:50:00,101.25,101.29,101.17,101.2,4900.0,100.1135,100.1531,100.0344,100.0641,4900.0
2024-01-04 11:55:00,101.26,101.35,101.24,101.29,1600.0,100.1234,100.2124,100.1036,100.1531,1600.0
2024-01-04 12:00:00,101.28,101.28,101.04,101.15,6471.0,100.1432,100.1432,99.9059,100.0146,6471.0
2024-01-04 12:05:00,101.14,101.19,101.13,101.19,4651.0,100.0047,100.0542,99.9949,100.0542,4651.0
2024-01-04 12:10:00,101.2,101.35,101.19,101.26,6917.0,100.0641,100.2124,100.0542,100.1234,6917.0
2024-01-04 12:15:00,101.26,101.26,101.14,101.16,5374.0,100.1234,100.1234,100.0047,100.0245,5374.0
2024-01-04 12:20:00,101.17,101.22,100.98,101.04,11617.0,100.0344,100.0838,99.8465,99.9059,11617.0
2024-01-04 12:25:00,101.05,101.13,101.0,101.06,9148.0,99.9158,99.9949,99.8663,99.9256,9148.0
2024-01-04 12:30:00,101.08,101.08,100.99,101.02,1770.0,99.9454,99.9454,99.8564,99.8861,1770.0
2024-01-04 12:35:00,101.01,101.09,100.94,101.09,6703.0,99.8762,99.9553,99.807,99.9553,6703.0
2024-01-04 12:40:00,101.05,101.08,101.01,101.08,11290.0,99.9158,99.9454,99.8762,99.9454,11290.0
2024-01-04 12:45:00,101.12,101.22,101.06,101.22,11852.0,99.985,100.0838,99.9256,100.0838,11852.0
2024-01-04 12:50:00,101.2,101.29,101.14,101.28,35616.0,100.0641,100.1531,100.0047,100.1432,35616.0
2024-01-04 12:55:00,101.23,101.23,101.11,101.18,4284.0,100.0937,100.0937,99.9751,100.0443,4284.0
2024-01-04 13:00:00,101.18,101.18,101.14,101.18,4120.0,100.0443,100.0443,100.0047,100.0443,4120.0
2024-01-04 13:05:00,101.2,101.22,101.16,101.2,5461.0,100.0641,100.0838,100.0245,100.0641,5461.0
2024-01-04 13:10:00,101.2,101.2,101.06,101.18,6084.0,100.0641,100.0641,99.9256,100.0443,6084.0
2024-01-04 13:15:00,101.16,101.24,101.12,101.18,3700.0,100.0245,100.1036,99.985,100.0443,3700.0
2024-01-04 13:20:00,101.17,101.28,101.14,101.26,5239.0,100.0344,100.1432,100.0047,100.1234,5239.0
2024-01-04 13:25:00,101.28,101.32,101.28,101.32,3742.0,100.1432,100.1827,100.1432,100.1827,3742.0
2024-01-04 13:30:00,101.33,101.38,101.31,101.31,5901.0,100.1926,100.242,100.1728,100.1728,5901.0
2024-01-04 13:35:00,101.33,101.36,101.26,101.33,11787.0,100.1926,100.2223,100.1234,100.1926,11787.0
2024-01-04 13:40:00,101.37,101.38,101.27,101.33,3914.0,100.2322,100.242,100.1333,100.1926,3914.0
2024-01-04 13:45:00,101.34,101.35,101.17,101.27,6479.0,100.2025,100.2124,100.0344,100.1333,6479.0
2024-01-04 13:50:00,101.28,101.32,101.16,101.17,9385.0,100.1432,100.1827,100.0245,100.0344,9385.0
2024-01-04 13:55:00,101.18,101.2,101.12,101.15,4145.0,100.0443,100.0641,99.985,100.0146,4145.0
2024-01-04 14:00:00,101.17,101.24,101.12,101.13,4669.0,100.0344,100.1036,99.985,99.9949,4669.0
2024-01-04 14:05:00,101.14,101.24,101.1,101.23,6960.0,100.0047,100.1036,99.9652,100.0937,6960.0
2024-01-04 14:10:00,101.23,101.3,101.15,101.28,14749.0,100.0937,100.1629,100.0146,100.1432,14749.0
2024-01-04 14:15:00,101.28,101.35,101.23,101.23,11065.0,100.1432,100.2124,100.0937,100.0937,11065.0
2024-01-04 14:20:00,101.22,101.33,101.19,101.22,9202.0,100.0838,100.1926,100.0542,100.0838,9202.0
2024-01-04 14:25:00,101.23,101.26,101.19,101.2,4714.0,100.0937,100.1234,100.0542,100.0641,4714.0
2024-01-04 14:30:00,101.17,101.28,101.13,101.25,7495.0,100.0344,100.1432,99.9949,100.1135,7495.0
2024-01-04 14:35:00,101.24,101.25,101.18,101.21,5752.0,100.1036,100.1135,100.0443,100.074,5752.0
2024-01-04 14:40:00,101.22,101.23,101.15,101.2,6872.0,100.0838,100.0937,100.0146,100.0641,6872.0
2024-01-04 14:45:00,101.18,101.31,101.13,101.28,9581.0,100.0443,100.1728,99.9949,100.1432,9581.0
2024-01-04 14:50:00,101.3,101.39,101.29,101.29,13524.0,100.1629,100.2519,100.1531,100.1531,13524.0
2024-01-04 14:55:00,101.29,101.36,101.26,101.31,7828.0,100.1531,100.2223,100.1234,100.1728,7828.0
2024-01-04 15:00:00,101.33,101.33,101.14,101.19,9754.0,100.1926,100.1926,100.0047,100.0542,9754.0
2024-01-04 15:05:00,101.17,101.28,101.17,101.25,10289.0,100.0344,100.1432,100.0344,100.1135,10289.0
2024-01-04 15:10:00,101.26,101.26,100.98,100.98,11309.0,100.1234,100.1234,99.8465,99.8465,11309.0
2024-01-04 15:15:00,100.96,100.99,100.82,100.99,19075.0,99.8268,99.8564,99.6883,99.8564,19075.0
2024-01-04 15:20:00,100.99,101.03,100.74,100.77,9278.0,99.8564,99.896,99.6092,99.6389,9278.0
2024-01-04 15:25:00,100.76,100.77,100.53,100.57,7953.0,99.629,99.6389,99.4016,99.4411,7953.0
2024-01-04 15:30:00,100.58,100.75,100.57,100.69,19350.0,99.451,99.6191,99.4411,99.5598,19350.0
2024-01-04 15:35:00,100.69,100.69,100.54,100.6,14285.0,99.5598,99.5598,99.4115,99.4708,14285.0
2024-01-04 15:40:00,100.61,100.62,100.53,100.54,15474.0,99.4807,99.4906,99.4016,99.4115,15474.0
2024-01-04 15:45:00,100.55,100.57,100.37,100.42,25519.0,99.4214,99.4411,99.2434,99.2928,25519.0
2024-01-04 15:50:00,100.41,100.44,100.11,100.17,39077.0,99.2829,99.3126,98.9863,99.0456,39077.0
2024-01-04 15:55:00,100.18,100.34,100.13,100.33,132088.0,99.0555,99.2137,99.0061,99.2038,132088.0
2024-01-05 09:30:00,99.86,101.45,99.86,101.45,14633.0,98.7391,100.3113,98.7391,100.3113,14633.0
2024-01-05 09:35:00,101.28,101.49,101.19,101.46,11670.0,100.1432,100.3508,100.0542,100.3211,11670.0
2024-01-05 09:40:00,101.42,101.96,101.2,101.52,18353.0,100.2816,100.8155,100.0641,100.3805,18353.0
2024-01-05 09:45:00,101.56,102.02,101.51,101.87,18635.0,100.42,100.8749,100.3706,100.7265,18635.0
2024-01-05 09:50:00,101.83,101.94,101.53,101.54,7413.0,100.687,100.7958,100.3904,100.4003,7413.0
2024-01-05 09:55:00,101.54,101.61,101.28,101.41,11222.0,100.4003,100.4695,100.1432,100.2717,11222.0
2024-01-05 10:00:00,101.52,102.3,101.49,102.04,21159.0,100.3805,101.1517,100.3508,100.8946,21159.0
2024-01-05 10:05:00,101.96,102.2,101.86,102.02,13985.0,100.8155,101.0528,100.7167,100.8749,13985.0
2024-01-05 10:10:00,102.08,102.21,102.05,102.11,16450.0,100.9342,101.0627,100.9045,100.9639,16450.0
2024-01-05 10:15:00,102.12,102.22,101.65,101.79,19541.0,100.9737,101.0726,100.509,100.6474,19541.0
2024-01-05 10:20:00,101.74,101.81,101.6,101.65,7788.0,100.598,100.6672,100.4596,100.509,7788.0
2024-01-05 10:25:00,101.67,101.88,101.58,101.72,10071.0,100.5288,100.7364,100.4398,100.5782,10071.0
2024-01-05 10:30:00,101.76,101.8,101.62,101.78,5129.0,100.6178,100.6573,100.4794,100.6376,5129.0
2024-01-05 10:35:00,101.72,101.99,101.71,101.9,18986.0,100.5782,100.8452,100.5683,100.7562,18986.0
2024-01-05 10:40:00,101.92,102.19,101.83,102.15,11442.0,100.776,101.043,100.687,101.0034,11442.0
2024-01-05 10:45:00,102.16,102.22,101.95,102.04,11562.0,101.0133,101.0726,100.8056,100.8946,11562.0
2024-01-05 10:50:00,101.98,102.2,101.9,102.2,7613.0,100.8353,101.0528,100.7562,101.0528,7613.0
2024-01-05 10:55:00,102.22,102.23,102.08,102.14,5920.0,101.0726,101.0825,100.9342,100.9935,5920.0
2024-01-05 11:00:00,102.11,102.21,102.01,102.08,7508.0,100.9639,101.0627,100.865,100.9342,7508.0
2024-01-05 11:05:00,102.15,102.25,102.08,102.21,6829.0,101.0034,101.1023,100.9342,101.0627,6829.0
2024-01-05 11:10:00,102.17,102.33,102.12,102.33,7595.0,101.0232,101.1814,100.9737,101.1814,7595.0
2024-01-05 11:15:00,102.26,102.26,101.92,101.99,6823.0,101.1122,101.1122,100.776,100.8452,6823.0
2024-01-05 11:20:00,101.98,102.01,101.89,101.92,4515.0,100.8353,100.865,100.7463,100.776,4515.0
2024-01-05 11:25:00,101.96,102.07,101.9,101.93,6225.0,100.8155,100.9243,100.7562,100.7859,6225.0
2024-01-05 11:30:00,101.97,102.06,101.97,102.02,4948.0,100.8254,100.9144,100.8254,100.8749,4948.0
2024-01-05 11:35:00,102.03,102.12,101.97,102.09,4363.0,100.8848,100.9737,100.8254,100.9441,4363.0
2024-01-05 11:40:00,102.07,102.09,101.84,101.86,14223.0,100.9243,100.9441,100.6969,100.7167,14223.0
2024-01-05 11:45:00,101.87,102.05,101.87,101.92,5202.0,100.7265,100.9045,100.7265,100.776,5202.0
2024-01-05 11:50:00,101.94,101.96,101.85,101.9,3403.0,100.7958,100.8155,100.7068,100.7562,3403.0
2024-01-05 11:55:00,101.87,101.9,101.77,101.79,5290.0,100.7265,100.7562,100.6277,100.6474,5290.0
2024-01-05 12:00:00,101.79,101.79,101.62,101.72,8936.0,100.6474,100.6474,100.4794,100.5782,8936.0
2024-01-05 12:05:00,101.72,101.72,101.42,101.44,7781.0,100.5782,100.5782,100.2816,100.3014,7781.0
2024-01-05 12:10:00,101.47,101.58,101.4,101.5,7784.0,100.331,100.4398,100.2618,100.3607,7784.0
2024-01-05 12:15:00,101.53,101.58,101.38,101.39,11694.0,100.3904,100.4398,100.242,100.2519,11694.0
2024-01-05 12:20:00,101.37,101.5,101.23,101.23,6036.0,100.2322,100.3607,100.0937,100.0937,6036.0
2024-01-05 12:25:00,101.25,101.41,101.25,101.37,3241.0,100.1135,100.2717,100.1135,100.2322,3241.0
2024-01-05 12:30:00,101.41,101.51,101.4,101.43,1711.0,100.2717,100.3706,100.2618,100.2915,1711.0
2024-01-05 12:35:00,101.47,101.62,101.47,101.52,1917.0,100.331,100.4794,100.331,100.3805,1917.0
2024-01-05 12:40:00,101.51,101.57,101.49,101.54,2502.0,100.3706,100.4299,100.3508,100.4003,2502.0
2024-01-05 12:45:00,101.56,101.62,101.51,101.59,2319.0,100.42,100.4794,100.3706,100.4497,2319.0
2024-01-05 12:50:00,101.61,101.65,101.52,101.6,5014.0,100.4695,100.509,100.3805,100.4596,5014.0
2024-01-05 12:55:00,101.58,101.7,101.55,101.63,6098.0,100.4398,100.5585,100.4101,100.4892,6098.0
2024-01-05 13:00:00,101.6,101.63,101.44,101.47,10356.0,100.4596,100.4892,100.3014,100.331,10356.0
2024-01-05 13:05:00,101.51,101.6,101.51,101.54,3324.0,100.3706,100.4596,100.3706,100.4003,3324.0
2024-01-05 13:10:00,101.56,101.6,101.53,101.54,2614.0,100.42,100.4596,100.3904,100.4003,2614.0
2024-01-05 13:15:00,101.55,101.59,101.48,101.51,3302.0,100.4101,100.4497,100.3409,100.3706,3302.0
2024-01-05 13:20:00,101.52,101.72,101.52,101.72,3584.0,100.3805,100.5782,100.3805,100.5782,3584.0
2024-01-05 13:25:00,101.75,101.88,101.75,101.88,3296.0,100.6079,100.7364,100.6079,100.7364,3296.0
2024-01-05 13:30:00,101.94,102.01,101.87,101.96,10232.0,100.7958,100.865,100.7265,100.8155,10232.0
2024-01-05 13:35:00,101.97,102.1,101.93,102.09,6337.0,100.8254,100.954,100.7859,100.9441,6337.0
2024-01-05 13:40:00,102.1,102.1,101.98,101.98,4960.0,100.954,100.954,100.8353,100.8353,4960.0
2024-01-05 13:45:00,102.01,102.1,102.01,102.02,4704.0,100.865,100.954,100.865,100.8749,4704.0
2024-01-05 13:50:00,102.01,102.08,101.99,102.05,6586.0,100.865,100.9342,100.8452,100.9045,6586.0
2024-01-05 13:55:00,102.03,102.05,101.97,102.04,5483.0,100.8848,100.9045,100.8254,100.8946,5483.0
2024-01-05 14:00:00,102.06,102.14,102.04,102.12,9526.0,100.9144,100.9935,100.8946,100.9737,9526.0
2024-01-05 14:05:00,102.11,102.2,102.1,102.11,11497.0,100.9639,101.0528,100.954,100.9639,11497.0
2024-01-05 14:10:00,102.11,102.17,102.05,102.09,7009.0,100.9639,101.0232,100.9045,100.9441,7009.0
2024-01-05 14:15:00,102.14,102.14,102.01,102.04,8802.0,100.9935,100.9935,100.865,100.8946,8802.0
2024-01-05 14:20:00,102.01,102.09,101.99,102.05,7531.0,100.865,100.9441,100.8452,100.9045,7531.0
2024-01-05 14:25:00,102.08,102.15,102.01,102.01,5655.0,100.9342,101.0034,100.865,100.865,5655.0
2024-01-05 14:30:00,102.08,102.09,101.86,101.89,5728.0,100.9342,100.9441,100.7167,100.7463,5728.0
2024-01-05 14:35:00,101.92,101.95,101.71,101.71,5391.0,100.776,100.8056,100.5683,100.5683,5391.0
2024-01-05 14:40:00,101.66,101.69,101.55,101.55,4534.0,100.5189,100.5486,100.4101,100.4101,4534.0
2024-01-05 14:45:00,101.52,101.59,101.47,101.59,2396.0,100.3805,100.4497,100.331,100.4497,2396.0
2024-01-05 14:50:00,101.53,101.53,101.33,101.43,8501.0,100.3904,100.3904,100.1926,100.2915,8501.0
2024-01-05 14:55:00,101.42,101.47,101.24,101.29,7166.0,100.2816,100.331,100.1036,100.1531,7166.0
2024-01-05 15:00:00,101.28,101.33,101.25,101.31,3430.0,100.1432,100.1926,100.1135,100.1728,3430.0
2024-01-05 15:05:00,101.34,101.45,101.34,101.34,5442.0,100.2025,100.3113,100.2025,100.2025,5442.0
2024-01-05 15:10:00,101.36,101.48,101.34,101.41,13371.0,100.2223,100.3409,100.2025,100.2717,13371.0
2024-01-05 15:15:00,101.42,101.43,101.36,101.4,3196.0,100.2816,100.2915,100.2223,100.2618,3196.0
2024-01-05 15:20:00,101.38,101.47,101.36,101.36,7031.0,100.242,100.331,100.2223,100.2223,7031.0
2024-01-05 15:25:00,101.37,101.48,101.3,101.48,6671.0,100.2322,100.3409,100.1629,100.3409,6671.0
2024-01-05 15:30:00,101.41,101.49,101.29,101.46,6351.0,100.2717,100.3508,100.1531,100.3211,6351.0
2024-01-05 15:35:00,101.47,101.52,101.4,101.5,7639.0,100.331,100.3805,100.2618,100.3607,7639.0
2024-01-05 15:40:00,101.51,101.69,101.48,101.69,9233.0,100.3706,100.5486,100.3409,100.5486,9233.0
2024-01-05 15:45:00,101.7,101.78,101.66,101.78,11791.0,100.5585,100.6376,100.5189,100.6376,11791.0
2024-01-05 15:50:00,101.78,101.8,101.51,101.68,32174.0,100.6376,100.6573,100.3706,100.5387,32174.0
2024-01-05 15:55:00,101.7,101.75,101.48,101.48,80655.0,100.5585,100.6079,100.3409,100.3409,80655.0
2024-01-08 09:30:00,102.33,102.92,102.25,102.82,54640.0,101.1814,101.7648,101.1023,101.6659,54640.0
2024-01-08 09:35:00,102.92,103.22,102.44,102.54,25111.0,101.7648,102.0614,101.2901,101.389,25111.0
2024-01-08 09:40:00,102.48,102.67,102.27,102.44,4944.0,101.3297,101.5176,101.1221,101.2901,4944.0
2024-01-08 09:45:00,102.53,102.95,102.53,102.58,8894.0,101.3791,101.7944,101.3791,101.4286,8894.0
2024-01-08 09:50:00,102.51,102.72,102.35,102.51,4393.0,101.3594,101.567,101.2012,101.3594,4393.0
2024-01-08 09:55:00,102.51,102.8,102.24,102.8,5983.0,101.3594,101.6461,101.0924,101.6461,5983.0
2024-01-08 10:00:00,102.82,102.9,102.51,102.63,7575.0,101.6659,101.745,101.3594,101.478,7575.0
2024-01-08 10:05:00,102.6,102.86,102.57,102.7,11314.0,101.4484,101.7054,101.4187,101.5472,11314.0
2024-01-08 10:10:00,102.73,102.8,102.55,102.72,3604.0,101.5769,101.6461,101.3989,101.567,3604.0
2024-01-08 10:15:00,102.72,103.14,102.72,103.14,11392.0,101.567,101.9823,101.567,101.9823,11392.0
2024-01-08 10:20:00,103.11,103.13,102.94,102.94,4788.0,101.9526,101.9724,101.7845,101.7845,4788.0
2024-01-08 10:25:00,102.95,103.18,102.86,103.1,3531.0,101.7944,102.0218,101.7054,101.9427,3531.0
2024-01-08 10:30:00,103.12,103.17,102.99,103.04,6541.0,101.9625,102.012,101.834,101.8834,6541.0
2024-01-08 10:35:00,103.04,103.41,102.97,103.41,13650.0,101.8834,102.2493,101.8142,102.2493,13650.0
2024-01-08 10:40:00,103.38,103.41,103.2,103.33,5350.0,102.2196,102.2493,102.0416,102.1702,5350.0
2024-01-08 10:45:00,103.34,103.45,103.27,103.37,11505.0,102.18,102.2888,102.1108,102.2097,11505.0
2024-01-08 10:50:00,103.39,103.41,103.16,103.16,5872.0,102.2295,102.2493,102.0021,102.0021,5872.0
2024-01-08 10:55:00,103.22,103.33,103.18,103.31,12969.0,102.0614,102.1702,102.0218,102.1504,12969.0
2024-01-08 11:00:00,103.34,103.34,103.22,103.22,4309.0,102.18,102.18,102.0614,102.0614,4309.0
2024-01-08 11:05:00,103.24,103.36,103.24,103.32,3664.0,102.0812,102.1998,102.0812,102.1603,3664.0
2024-01-08 11:10:00,103.32,103.45,103.3,103.4,11672.0,102.1603,102.2888,102.1405,102.2394,11672.0
2024-01-08 11:15:00,103.41,103.45,103.35,103.41,6359.0,102.2493,102.2888,102.1899,102.2493,6359.0
2024-01-08 11:20:00,103.43,103.48,103.19,103.2,8400.0,102.269,102.3185,102.0317,102.0416,8400.0
2024-01-08 11:25:00,103.22,103.25,103.11,103.2,2881.0,102.0614,102.0911,101.9526,102.0416,2881.0
2024-01-08 11:30:00,103.23,103.33,103.21,103.27,6740.0,102.0713,102.1702,102.0515,102.1108,6740.0
2024-01-08 11:35:00,103.25,103.27,103.15,103.15,6823.0,102.0911,102.1108,101.9922,101.9922,6823.0
2024-01-08 11:40:00,103.17,103.19,103.11,103.11,3102.0,102.012,102.0317,101.9526,101.9526,3102.0
2024-01-08 11:45:00,103.11,103.11,102.95,103.01,3866.0,101.9526,101.9526,101.7944,101.8538,3866.0
2024-01-08 11:50:00,103.0,103.0,102.91,102.96,2049.0,101.8439,101.8439,101.7549,101.8043,2049.0
2024-01-08 11:55:00,102.96,102.97,102.78,102.86,7139.0,101.8043,101.8142,101.6263,101.7054,7139.0
2024-01-08 12:00:00,102.9,103.02,102.87,102.93,15968.0,101.745,101.8636,101.7153,101.7746,15968.0
2024-01-08 12:05:00,102.95,102.95,102.68,102.73,6725.0,101.7944,101.7944,101.5275,101.5769,6725.0
2024-01-08 12:10:00,102.73,102.79,102.61,102.79,12731.0,101.5769,101.6362,101.4582,101.6362,12731.0
2024-01-08 12:15:00,102.79,102.84,102.74,102.74,12363.0,101.6362,101.6857,101.5868,101.5868,12363.0
2024-01-08 12:20:00,102.75,102.75,102.59,102.6,5352.0,101.5967,101.5967,101.4385,101.4484,5352.0
2024-01-08 12:25:00,102.58,102.62,102.5,102.52,11756.0,101.4286,101.4681,101.3495,101.3693,11756.0
2024-01-08 12:30:00,102.53,102.58,102.52,102.54,7446.0,101.3791,101.4286,101.3693,101.389,7446.0
2024-01-08 12:35:00,102.53,102.59,102.51,102.53,8151.0,101.3791,101.4385,101.3594,101.3791,8151.0
2024-01-08 12:40:00,102.52,102.52,102.45,102.48,10585.0,101.3693,101.3693,101.3,101.3297,10585.0
2024-01-08 12:45:00,102.48,102.71,102.47,102.59,13994.0,101.3297,101.5571,101.3198,101.4385,13994.0
2024-01-08 12:50:00,102.62,102.72,102.58,102.71,8992.0,101.4681,101.567,101.4286,101.5571,8992.0
2024-01-08 12:55:00,102.72,102.82,102.71,102.8,13880.0,101.567,101.6659,101.5571,101.6461,13880.0
2024-01-08 13:00:00,102.8,102.91,102.76,102.89,9090.0,101.6461,101.7549,101.6066,101.7351,9090.0
2024-01-08 13:05:00,102.87,103.02,102.87,102.96,9526.0,101.7153,101.8636,101.7153,101.8043,9526.0
2024-01-08 13:10:00,102.94,102.98,102.86,102.9,9270.0,101.7845,101.8241,101.7054,101.745,9270.0
2024-01-08 13:15:00,102.9,102.94,102.83,102.86,5579.0,101.745,101.7845,101.6758,101.7054,5579.0
2024-01-08 13:20:00,102.86,102.94,102.86,102.91,4040.0,101.7054,101.7845,101.7054,101.7549,4040.0
2024-01-08 13:25:00,102.92,103.01,102.85,102.94,5212.0,101.7648,101.8538,101.6955,101.7845,5212.0
2024-01-08 13:30:00,102.97,102.98,102.94,102.97,2843.0,101.8142,101.8241,101.7845,101.8142,2843.0
2024-01-08 13:35:00,102.97,103.16,102.97,103.16,4609.0,101.8142,102.0021,101.8142,102.0021,4609.0
2024-01-08 13:40:00,103.15,103.15,103.03,103.05,3001.0,101.9922,101.9922,101.8735,101.8933,3001.0
2024-01-08 13:45:00,103.07,103.22,103.06,103.15,7833.0,101.9131,102.0614,101.9032,101.9922,7833.0
2024-01-08 13:50:00,103.11,103.11,103.06,103.06,1759.0,101.9526,101.9526,101.9032,101.9032,1759.0
2024-01-08 13:55:00,103.07,103.2,103.04,103.2,4905.0,101.9131,102.0416,101.8834,102.0416,4905.0
2024-01-08 14:00:00,103.2,103.27,103.15,103.27,4927.0,102.0416,102.1108,101.9922,102.1108,4927.0
2024-01-08 14:05:00,103.27,103.33,103.23,103.33,4594.0,102.1108,102.1702,102.0713,102.1702,4594.0
2024-01-08 14:10:00,103.35,103.51,103.35,103.46,11011.0,102.1899,102.3481,102.1899,102.2987,11011.0
2024-01-08 14:15:00,103.48,103.5,103.4,103.42,7452.0,102.3185,102.3383,102.2394,102.2591,7452.0
2024-01-08 14:20:00,103.42,103.47,103.4,103.46,7720.0,102.2591,102.3086,102.2394,102.2987,7720.0
2024-01-08 14:25:00,103.45,103.55,103.43,103.5,9278.0,102.2888,102.3877,102.269,102.3383,9278.0
2024-01-08 14:30:00,103.51,103.52,103.44,103.45,8260.0,102.3481,102.358,102.2789,102.2888,8260.0
2024-01-08 14:35:00,103.44,103.47,103.36,103.42,12122.0,102.2789,102.3086,102.1998,102.2591,12122.0
2024-01-08 14:40:00,103.43,103.44,103.36,103.38,7514.0,102.269,102.2789,102.1998,102.2196,7514.0
2024-01-08 14:45:00,103.36,103.46,103.3,103.44,7499.0,102.1998,102.2987,102.1405,102.2789,7499.0
2024-01-08 14:50:00,103.42,103.44,103.38,103.39,6850.0,102.2591,102.2789,102.2196,102.2295,6850.0
2024-01-08 14:55:00,103.39,103.44,103.36,103.37,7718.0,102.2295,102.2789,102.1998,102.2097,7718.0
2024-01-08 15:00:00,103.33,103.35,103.21,103.24,6906.0,102.1702,102.1899,102.0515,102.0812,6906.0
2024-01-08 15:05:00,103.24,103.31,103.24,103.25,8178.0,102.0812,102.1504,102.0812,102.0911,8178.0
2024-01-08 15:10:00,103.27,103.27,103.05,103.08,12939.0,102.1108,102.1108,101.8933,101.923,12939.0
2024-01-08 15:15:00,103.09,103.25,103.09,103.24,8477.0,101.9329,102.0911,101.9329,102.0812,8477.0
2024-01-08 15:20:00,103.25,103.32,103.24,103.29,8734.0,102.0911,102.1603,102.0812,102.1306,8734.0
2024-01-08 15:25:00,103.3,103.38,103.26,103.26,8874.0,102.1405,102.2196,102.1009,102.1009,8874.0
2024-01-08 15:30:00,103.26,103.27,103.18,103.26,10025.0,102.1009,102.1108,102.0218,102.1009,10025.0
2024-01-08 15:35:00,103.25,103.41,103.22,103.39,12546.0,102.0911,102.2493,102.0614,102.2295,12546.0
2024-01-08 15:40:00,103.41,103.45,103.37,103.43,11423.0,102.2493,102.2888,102.2097,102.269,11423.0
2024-01-08 15:45:00,103.42,103.44,103.3,103.31,20720.0,102.2591,102.2789,102.1405,102.1504,20720.0
2024-01-08 15:50:00,103.3,103.67,103.3,103.66,44766.0,102.1405,102.5063,102.1405,102.4965,44766.0
2024-01-08 15:55:00,103.67,103.77,103.62,103.74,87397.0,102.5063,102.6052,102.4569,102.5756,87397.0
2024-01-09 09:30:00,102.55,102.96,102.36,102.75,34593.0,101.3989,101.8043,101.211,101.5967,34593.0
2024-01-09 09:35:00,102.91,103.03,102.52,102.86,10243.0,101.7549,101.8735,101.3693,101.7054,10243.0
2024-01-09 09:40:00,102.77,102.84,102.43,102.47,3631.0,101.6164,101.6857,101.2803,101.3198,3631.0
2024-01-09 09:45:00,102.52,102.83,102.38,102.73,5838.0,101.3693,101.6758,101.2308,101.5769,5838.0
2024-01-09 09:50:00,102.6,102.95,102.42,102.87,4302.0,101.4484,101.7944,101.2704,101.7153,4302.0
2024-01-09 09:55:00,102.91,103.08,102.87,103.06,3107.0,101.7549,101.923,101.7153,101.9032,3107.0
2024-01-09 10:00:00,103.07,103.08,102.69,102.7,7411.0,101.9131,101.923,101.5373,101.5472,7411.0
2024-01-09 10:05:00,102.67,102.76,102.44,102.7,7052.0,101.5176,101.6066,101.2901,101.5472,7052.0
2024-01-09 10:10:00,102.66,102.7,102.54,102.66,3582.0,101.5077,101.5472,101.389,101.5077,3582.0
2024-01-09 10:15:00,102.68,102.81,102.45,102.46,14609.0,101.5275,101.656,101.3,101.3099,14609.0
2024-01-09 10:20:00,102.49,102.77,102.48,102.58,5240.0,101.3396,101.6164,101.3297,101.4286,5240.0
2024-01-09 10:25:00,102.52,102.85,102.51,102.72,9661.0,101.3693,101.6955,101.3594,101.567,9661.0
2024-01-09 10:30:00,102.72,102.75,102.5,102.61,5338.0,101.567,101.5967,101.3495,101.4582,5338.0
2024-01-09 10:35:00,102.57,102.62,102.44,102.59,9848.0,101.4187,101.4681,101.2901,101.4385,9848.0
2024-01-09 10:40:00,102.58,102.73,102.52,102.7,15585.0,101.4286,101.5769,101.3693,101.5472,15585.0
2024-01-09 10:45:00,102.68,102.75,102.58,102.75,7635.0,101.5275,101.5967,101.4286,101.5967,7635.0
2024-01-09 10:50:00,102.75,102.76,102.58,102.73,8452.0,101.5967,101.6066,101.4286,101.5769,8452.0
2024-01-09 10:55:00,102.78,102.79,102.49,102.49,6987.0,101.6263,101.6362,101.3396,101.3396,6987.0
2024-01-09 11:00:00,102.47,102.52,102.39,102.4,10217.0,101.3198,101.3693,101.2407,101.2506,10217.0
2024-01-09 11:05:00,102.35,102.49,102.35,102.49,4182.0,101.2012,101.3396,101.2012,101.3396,4182.0
2024-01-09 11:10:00,102.5,102.57,102.41,102.49,4273.0,101.3495,101.4187,101.2605,101.3396,4273.0
2024-01-09 11:15:00,102.43,102.57,102.41,102.42,3730.0,101.2803,101.4187,101.2605,101.2704,3730.0
2024-01-09 11:20:00,102.32,102.56,102.32,102.54,31912.0,101.1715,101.4088,101.1715,101.389,31912.0
2024-01-09 11:25:00,102.51,102.56,102.38,102.54,3636.0,101.3594,101.4088,101.2308,101.389,3636.0
2024-01-09 11:30:00,102.56,102.58,102.48,102.53,3951.0,101.4088,101.4286,101.3297,101.3791,3951.0
2024-01-09 11:35:00,102.51,102.62,102.51,102.59,10502.0,101.3594,101.4681,101.3594,101.4385,10502.0
2024-01-09 11:40:00,102.63,102.73,102.63,102.73,3009.0,101.478,101.5769,101.478,101.5769,3009.0
2024-01-09 11:45:00,102.73,102.87,102.7,102.85,8217.0,101.5769,101.7153,101.5472,101.6955,8217.0
2024-01-09 11:50:00,102.87,102.88,102.79,102.8,4998.0,101.7153,101.7252,101.6362,101.6461,4998.0
2024-01-09 11:55:00,102.81,102.96,102.77,102.96,4404.0,101.656,101.8043,101.6164,101.8043,4404.0
2024-01-09 12:00:00,102.93,102.99,102.93,102.97,3541.0,101.7746,101.834,101.7746,101.8142,3541.0
2024-01-09 12:05:00,102.99,103.03,102.94,103.01,4422.0,101.834,101.8735,101.7845,101.8538,4422.0
2024-01-09 12:10:00,102.98,102.99,102.95,102.99,2218.0,101.8241,101.834,101.7944,101.834,2218.0
2024-01-09 12:15:00,103.0,103.06,102.97,102.97,8552.0,101.8439,101.9032,101.8142,101.8142,8552.0
2024-01-09 12:20:00,102.95,103.14,102.95,103.14,13113.0,101.7944,101.9823,101.7944,101.9823,13113.0
2024-01-09 12:25:00,103.14,103.14,103.02,103.09,6067.0,101.9823,101.9823,101.8636,101.9329,6067.0
2024-01-09 12:30:00,103.1,103.12,103.05,103.11,3346.0,101.9427,101.9625,101.8933,101.9526,3346.0
2024-01-09 12:35:00,103.13,103.18,103.11,103.13,2888.0,101.9724,102.0218,101.9526,101.9724,2888.0
2024-01-09 12:40:00,103.14,103.16,103.07,103.14,3548.0,101.9823,102.0021,101.9131,101.9823,3548.0
2024-01-09 12:45:00,103.16,103.17,103.1,103.13,2882.0,102.0021,102.012,101.9427,101.9724,2882.0
2024-01-09 12:50:00,103.13,103.22,103.13,103.2,3356.0,101.9724,102.0614,101.9724,102.0416,3356.0
2024-01-09 12:55:00,103.17,103.17,103.08,103.15,4274.0,102.012,102.012,101.923,101.9922,4274.0
2024-01-09 13:00:00,103.16,103.36,103.16,103.32,7052.0,102.0021,102.1998,102.0021,102.1603,7052.0
2024-01-09 13:05:00,103.37,103.38,103.29,103.37,6316.0,102.2097,102.2196,102.1306,102.2097,6316.0
2024-01-09 13:10:00,103.33,103.42,103.31,103.31,3143.0,102.1702,102.2591,102.1504,102.1504,3143.0
2024-01-09 13:15:00,103.28,103.29,103.23,103.24,2362.0,102.1207,102.1306,102.0713,102.0812,2362.0
2024-01-09 13:20:00,103.22,103.25,103.14,103.16,6270.0,102.0614,102.0911,101.9823,102.0021,6270.0
2024-01-09 13:25:00,103.14,103.21,103.14,103.18,2500.0,101.9823,102.0515,101.9823,102.0218,2500.0
2024-01-09 13:30:00,103.16,103.16,102.95,103.08,10715.0,102.0021,102.0021,101.7944,101.923,10715.0
2024-01-09 13:35:00,103.09,103.17,103.09,103.15,2297.0,101.9329,102.012,101.9329,101.9922,2297.0
2024-01-09 13:40:00,103.16,103.19,103.14,103.17,3847.0,102.0021,102.0317,101.9823,102.012,3847.0
2024-01-09 13:45:00,103.19,103.34,103.19,103.32,3807.0,102.0317,102.18,102.0317,102.1603,3807.0
2024-01-09 13:50:00,103.32,103.49,103.32,103.47,4175.0,102.1603,102.3284,102.1603,102.3086,4175.0
2024-01-09 13:55:00,103.48,103.55,103.44,103.49,5927.0,102.3185,102.3877,102.2789,102.3284,5927.0
2024-01-09 14:00:00,103.57,103.57,103.4,103.4,11844.0,102.4075,102.4075,102.2394,102.2394,11844.0
2024-01-09 14:05:00,103.42,103.51,103.41,103.48,12453.0,102.2591,102.3481,102.2493,102.3185,12453.0
2024-01-09 14:10:00,103.49,103.51,103.41,103.43,3290.0,102.3284,102.3481,102.2493,102.269,3290.0
2024-01-09 14:15:00,103.38,103.41,103.32,103.37,3047.0,102.2196,102.2493,102.1603,102.2097,3047.0
2024-01-09 14:20:00,103.34,103.37,103.21,103.22,3866.0,102.18,102.2097,102.0515,102.0614,3866.0
2024-01-09 14:25:00,103.25,103.25,103.17,103.2,3165.0,102.0911,102.0911,102.012,102.0416,3165.0
2024-01-09 14:30:00,103.2,103.28,103.19,103.25,3415.0,102.0416,102.1207,102.0317,102.0911,3415.0
2024-01-09 14:35:00,103.26,103.26,103.19,103.2,3322.0,102.1009,102.1009,102.0317,102.0416,3322.0
2024-01-09 14:40:00,103.21,103.26,103.17,103.22,3560.0,102.0515,102.1009,102.012,102.0614,3560.0
2024-01-09 14:45:00,103.25,103.38,103.25,103.38,2406.0,102.0911,102.2196,102.0911,102.2196,2406.0
2024-01-09 14:50:00,103.39,103.39,103.23,103.34,5292.0,102.2295,102.2295,102.0713,102.18,5292.0
2024-01-09 14:55:00,103.31,103.38,103.29,103.37,5864.0,102.1504,102.2196,102.1306,102.2097,5864.0
2024-01-09 15:00:00,103.4,103.46,103.36,103.44,4835.0,102.2394,102.2987,102.1998,102.2789,4835.0
2024-01-09 15:05:00,103.43,103.43,103.34,103.4,5411.0,102.269,102.269,102.18,102.2394,5411.0
2024-01-09 15:10:00,103.45,103.5,103.44,103.48,3533.0,102.2888,102.3383,102.2789,102.3185,3533.0
2024-01-09 15:15:00,103.43,103.44,103.32,103.34,6416.0,102.269,102.2789,102.1603,102.18,6416.0
2024-01-09 15:20:00,103.35,103.5,103.35,103.4,8553.0,102.1899,102.3383,102.1899,102.2394,8553.0
2024-01-09 15:25:00,103.4,103.42,103.34,103.35,8306.0,102.2394,102.2591,102.18,102.1899,8306.0
2024-01-09 15:30:00,103.35,103.38,103.3,103.34,7679.0,102.1899,102.2196,102.1405,102.18,7679.0
2024-01-09 15:35:00,103.34,103.34,103.23,103.27,8091.0,102.18,102.18,102.0713,102.1108,8091.0
2024-01-09 15:40:00,103.26,103.3,103.2,103.3,9788.0,102.1009,102.1405,102.0416,102.1405,9788.0
2024-01-09 15:45:00,103.3,103.3,103.16,103.19,11304.0,102.1405,102.1405,102.0021,102.0317,11304.0
2024-01-09 15:50:00,103.2,103.29,103.13,103.27,30446.0,102.0416,102.1306,101.9724,102.1108,30446.0
2024-01-09 15:55:00,103.28,103.35,103.27,103.28,94221.0,102.1207,102.1899,102.1108,102.1207,94221.0
2024-01-10 09:30:00,104.71,106.08,104.65,105.76,71001.0,103.5347,104.8893,103.4753,104.5729,71001.0
2024-01-10 09:35:00,105.78,105.78,105.4,105.58,11235.0,104.5927,104.5927,104.2169,104.3949,11235.0
2024-01-10 09:40:00,105.58,105.76,105.25,105.72,18905.0,104.3949,104.5729,104.0686,104.5333,18905.0
2024-01-10 09:45:00,105.72,106.09,105.72,105.89,18675.0,104.5333,104.8992,104.5333,104.7014,18675.0
2024-01-10 09:50:00,105.88,106.11,105.55,105.66,23071.0,104.6915,104.919,104.3652,104.474,23071.0
2024-01-10 09:55:00,105.58,105.81,105.4,105.76,10843.0,104.3949,104.6223,104.2169,104.5729,10843.0
2024-01-10 10:00:00,105.78,105.83,105.42,105.42,17006.0,104.5927,104.6421,104.2367,104.2367,17006.0
2024-01-10 10:05:00,105.41,105.46,105.25,105.34,13985.0,104.2268,104.2762,104.0686,104.1576,13985.0
2024-01-10 10:10:00,105.33,105.57,105.33,105.39,10542.0,104.1477,104.385,104.1477,104.207,10542.0
2024-01-10 10:15:00,105.32,105.48,105.08,105.11,9434.0,104.1378,104.296,103.9005,103.9302,9434.0
2024-01-10 10:20:00,105.06,105.19,105.01,105.15,10728.0,103.8807,104.0093,103.8313,103.9697,10728.0
2024-01-10 10:25:00,105.05,105.11,104.93,105.08,8307.0,103.8709,103.9302,103.7522,103.9005,8307.0
2024-01-10 10:30:00,105.07,105.19,104.92,104.98,7363.0,103.8906,104.0093,103.7423,103.8016,7363.0
2024-01-10 10:35:00,104.96,105.15,104.94,105.05,6599.0,103.7819,103.9697,103.7621,103.8709,6599.0
2024-01-10 10:40:00,105.02,105.12,104.98,105.08,11865.0,103.8412,103.9401,103.8016,103.9005,11865.0
2024-01-10 10:45:00,105.04,105.1,104.89,105.04,8997.0,103.861,103.9203,103.7126,103.861,8997.0
2024-01-10 10:50:00,105.05,105.08,104.96,104.98,4775.0,103.8709,103.9005,103.7819,103.8016,4775.0
2024-01-10 10:55:00,105.0,105.15,104.96,105.15,5490.0,103.8214,103.9697,103.7819,103.9697,5490.0
2024-01-10 11:00:00,105.17,105.18,105.11,105.15,4062.0,103.9895,103.9994,103.9302,103.9697,4062.0
2024-01-10 11:05:00,105.18,105.23,105.08,105.08,9863.0,103.9994,104.0488,103.9005,103.9005,9863.0
2024-01-10 11:10:00,105.05,105.1,104.77,104.91,6978.0,103.8709,103.9203,103.594,103.7324,6978.0
2024-01-10 11:15:00,104.91,104.95,104.66,104.66,7189.0,103.7324,103.772,103.4852,103.4852,7189.0
2024-01-10 11:20:00,104.64,104.79,104.62,104.76,5081.0,103.4655,103.6138,103.4457,103.5841,5081.0
2024-01-10 11:25:00,104.74,104.79,104.65,104.66,4264.0,103.5643,103.6138,103.4753,103.4852,4264.0
2024-01-10 11:30:00,104.66,104.72,104.58,104.63,4309.0,103.4852,103.5446,103.4061,103.4556,4309.0
2024-01-10 11:35:00,104.6,104.7,104.59,104.7,3361.0,103.4259,103.5248,103.416,103.5248,3361.0
2024-01-10 11:40:00,104.66,104.68,104.53,104.55,3427.0,103.4852,103.505,103.3567,103.3765,3427.0
2024-01-10 11:45:00,104.54,104.72,104.54,104.69,11196.0,103.3666,103.5446,103.3666,103.5149,11196.0
2024-01-10 11:50:00,104.67,104.68,104.57,104.68,7185.0,103.4951,103.505,103.3962,103.505,7185.0
2024-01-10 11:55:00,104.67,104.74,104.64,104.64,3672.0,103.4951,103.5643,103.4655,103.4655,3672.0
2024-01-10 12:00:00,104.62,104.69,104.58,104.65,4983.0,103.4457,103.5149,103.4061,103.4753,4983.0
2024-01-10 12:05:00,104.64,104.78,104.63,104.76,3841.0,103.4655,103.6039,103.4556,103.5841,3841.0
2024-01-10 12:10:00,104.76,104.84,104.74,104.8,13830.0,103.5841,103.6632,103.5643,103.6237,13830.0
2024-01-10 12:15:00,104.8,104.85,104.7,104.85,7752.0,103.6237,103.6731,103.5248,103.6731,7752.0
2024-01-10 12:20:00,104.85,104.91,104.8,104.84,13909.0,103.6731,103.7324,103.6237,103.6632,13909.0
2024-01-10 12:25:00,104.87,104.97,104.85,104.93,11824.0,103.6929,103.7917,103.6731,103.7522,11824.0
2024-01-10 12:30:00,104.93,104.96,104.76,104.84,6848.0,103.7522,103.7819,103.5841,103.6632,6848.0
2024-01-10 12:35:00,104.86,104.96,104.79,104.95,6951.0,103.683,103.7819,103.6138,103.772,6951.0
2024-01-10 12:40:00,104.96,104.97,104.87,104.95,6310.0,103.7819,103.7917,103.6929,103.772,6310.0
2024-01-10 12:45:00,104.95,105.05,104.93,105.05,5185.0,103.772,103.8709,103.7522,103.8709,5185.0
2024-01-10 12:50:00,105.07,105.17,105.06,105.1,12867.0,103.8906,103.9895,103.8807,103.9203,12867.0
2024-01-10 12:55:00,105.11,105.19,105.08,105.12,3563.0,103.9302,104.0093,103.9005,103.9401,3563.0
2024-01-10 13:00:00,105.17,105.27,105.02,105.27,5814.0,103.9895,104.0884,103.8412,104.0884,5814.0
2024-01-10 13:05:00,105.26,105.3,105.1,105.11,5702.0,104.0785,104.118,103.9203,103.9302,5702.0
2024-01-10 13:10:00,105.08,105.08,104.94,105.07,3989.0,103.9005,103.9005,103.7621,103.8906,3989.0
2024-01-10 13:15:00,105.07,105.2,105.07,105.16,5665.0,103.8906,104.0192,103.8906,103.9796,5665.0
2024-01-10 13:20:00,105.11,105.21,105.08,105.2,2763.0,103.9302,104.0291,103.9005,104.0192,2763.0
2024-01-10 13:25:00,105.22,105.25,105.08,105.08,2941.0,104.0389,104.0686,103.9005,103.9005,2941.0
2024-01-10 13:30:00,105.08,105.11,105.01,105.09,4659.0,103.9005,103.9302,103.8313,103.9104,4659.0
2024-01-10 13:35:00,105.12,105.12,104.99,105.09,2841.0,103.9401,103.9401,103.8115,103.9104,2841.0
2024-01-10 13:40:00,105.07,105.11,105.03,105.08,4229.0,103.8906,103.9302,103.8511,103.9005,4229.0
2024-01-10 13:45:00,105.08,105.13,105.07,105.13,4798.0,103.9005,103.95,103.8906,103.95,4798.0
2024-01-10 13:50:00,105.15,105.16,105.12,105.15,5817.0,103.9697,103.9796,103.9401,103.9697,5817.0
2024-01-10 13:55:00,105.15,105.19,105.07,105.09,20161.0,103.9697,104.0093,103.8906,103.9104,20161.0
2024-01-10 14:00:00,105.11,105.18,105.09,105.15,5080.0,103.9302,103.9994,103.9104,103.9697,5080.0
2024-01-10 14:05:00,105.17,105.17,105.08,105.09,3285.0,103.9895,103.9895,103.9005,103.9104,3285.0
2024-01-10 14:10:00,105.11,105.36,105.11,105.23,9073.0,103.9302,104.1774,103.9302,104.0488,9073.0
2024-01-10 14:15:00,105.24,105.29,105.17,105.27,3779.0,104.0587,104.1082,103.9895,104.0884,3779.0
2024-01-10 14:20:00,105.29,105.34,105.26,105.33,4616.0,104.1082,104.1576,104.0785,104.1477,4616.0
2024-01-10 14:25:00,105.34,105.41,105.33,105.36,4370.0,104.1576,104.2268,104.1477,104.1774,4370.0
2024-01-10 14:30:00,105.37,105.42,105.34,105.36,4658.0,104.1873,104.2367,104.1576,104.1774,4658.0
2024-01-10 14:35:00,105.36,105.37,105.32,105.36,2889.0,104.1774,104.1873,104.1378,104.1774,2889.0
2024-01-10 14:40:00,105.36,105.39,105.34,105.34,6902.0,104.1774,104.207,104.1576,104.1576,6902.0
2024-01-10 14:45:00,105.36,105.39,105.28,105.29,5288.0,104.1774,104.207,104.0983,104.1082,5288.0
2024-01-10 14:50:00,105.31,105.51,105.31,105.45,8058.0,104.1279,104.3257,104.1279,104.2664,8058.0
2024-01-10 14:55:00,105.49,105.57,105.46,105.54,5776.0,104.3059,104.385,104.2762,104.3554,5776.0
2024-01-10 15:00:00,105.56,105.6,105.49,105.58,7006.0,104.3751,104.4147,104.3059,104.3949,7006.0
2024-01-10 15:05:00,105.58,105.63,105.54,105.57,3989.0,104.3949,104.4443,104.3554,104.385,3989.0
2024-01-10 15:10:00,105.57,105.57,105.37,105.45,7490.0,104.385,104.385,104.1873,104.2664,7490.0
2024-01-10 15:15:00,105.44,105.5,105.26,105.27,5759.0,104.2565,104.3158,104.0785,104.0884,5759.0
2024-01-10 15:20:00,105.23,105.23,104.92,104.92,4281.0,104.0488,104.0488,103.7423,103.7423,4281.0
2024-01-10 15:25:00,104.92,104.98,104.88,104.92,5688.0,103.7423,103.8016,103.7028,103.7423,5688.0
2024-01-10 15:30:00,104.9,104.92,104.83,104.87,3933.0,103.7225,103.7423,103.6533,103.6929,3933.0
2024-01-10 15:35:00,104.87,104.96,104.84,104.9,6221.0,103.6929,103.7819,103.6632,103.7225,6221.0
2024-01-10 15:40:00,104.9,104.93,104.81,104.87,13684.0,103.7225,103.7522,103.6335,103.6929,13684.0
2024-01-10 15:45:00,104.85,104.94,104.75,104.8,19029.0,103.6731,103.7621,103.5742,103.6237,19029.0
2024-01-10 15:50:00,104.8,105.05,104.74,105.05,20518.0,103.6237,103.8709,103.5643,103.8709,20518.0
2024-01-10 15:55:00,105.07,105.27,104.92,105.21,91525.0,103.8906,104.0884,103.7423,104.0291,91525.0
2024-01-11 09:30:00,103.94,105.32,103.45,104.82,45720.0,102.7733,104.1378,102.2888,103.6434,45720.0
2024-01-11 09:35:00,104.9,105.0,104.67,104.78,17860.0,103.7225,103.8214,103.4951,103.6039,17860.0
2024-01-11 09:40:00,104.75,105.3,104.75,105.24,15036.0,103.5742,104.118,103.5742,104.0587,15036.0
2024-01-11 09:45:00,105.18,105.43,105.11,105.14,9200.0,103.9994,104.2466,103.9302,103.9598,9200.0
2024-01-11 09:50:00,105.18,105.56,104.91,105.56,6543.0,103.9994,104.3751,103.7324,104.3751,6543.0
2024-01-11 09:55:00,105.57,105.57,105.04,105.43,5709.0,104.385,104.385,103.861,104.2466,5709.0
2024-01-11 10:00:00,105.46,105.52,104.92,104.97,12979.0,104.2762,104.3356,103.7423,103.7917,12979.0
2024-01-11 10:05:00,104.98,105.04,104.56,104.58,14869.0,103.8016,103.861,103.3864,103.4061,14869.0
2024-01-11 10:10:00,104.59,104.67,104.46,104.51,8474.0,103.416,103.4951,103.2875,103.3369,8474.0
2024-01-11 10:15:00,104.5,104.58,104.34,104.56,7020.0,103.327,103.4061,103.1688,103.3864,7020.0
2024-01-11 10:20:00,104.57,104.7,104.47,104.7,7582.0,103.3962,103.5248,103.2974,103.5248,7582.0
2024-01-11 10:25:00,104.64,104.74,104.5,104.51,6034.0,103.4655,103.5643,103.327,103.3369,6034.0
2024-01-11 10:30:00,104.56,104.78,104.32,104.33,12682.0,103.3864,103.6039,103.149,103.1589,12682.0
2024-01-11 10:35:00,104.38,104.59,104.35,104.46,4243.0,103.2084,103.416,103.1787,103.2875,4243.0
2024-01-11 10:40:00,104.45,104.58,104.32,104.45,4181.0,103.2776,103.4061,103.149,103.2776,4181.0
2024-01-11 10:45:00,104.42,104.42,104.19,104.3,4570.0,103.2479,103.2479,103.0205,103.1293,4570.0
2024-01-11 10:50:00,104.29,104.29,103.98,104.05,5936.0,103.1194,103.1194,102.8129,102.8821,5936.0
2024-01-11 10:55:00,104.0,104.05,103.95,103.98,14944.0,102.8326,102.8821,102.7832,102.8129,14944.0
2024-01-11 11:00:00,104.06,104.14,103.98,104.06,4218.0,102.892,102.9711,102.8129,102.892,4218.0
2024-01-11 11:05:00,104.09,104.2,104.09,104.2,1806.0,102.9216,103.0304,102.9216,103.0304,1806.0
2024-01-11 11:10:00,104.27,104.27,103.86,103.93,5995.0,103.0996,103.0996,102.6942,102.7634,5995.0
2024-01-11 11:15:00,103.92,103.99,103.88,103.98,4715.0,102.7535,102.8228,102.714,102.8129,4715.0
2024-01-11 11:20:00,104.01,104.02,103.92,103.96,2726.0,102.8425,102.8524,102.7535,102.7931,2726.0
2024-01-11 11:25:00,103.99,104.05,103.91,104.02,4992.0,102.8228,102.8821,102.7436,102.8524,4992.0
2024-01-11 11:30:00,104.0,104.12,103.95,104.12,1954.0,102.8326,102.9513,102.7832,102.9513,1954.0
2024-01-11 11:35:00,104.09,104.17,104.0,104.02,4276.0,102.9216,103.0007,102.8326,102.8524,4276.0
2024-01-11 11:40:00,104.0,104.13,103.98,104.0,1746.0,102.8326,102.9612,102.8129,102.8326,1746.0
2024-01-11 11:45:00,104.05,104.32,104.0,104.29,5520.0,102.8821,103.149,102.8326,103.1194,5520.0
2024-01-11 11:50:00,104.39,104.39,104.16,104.27,3574.0,103.2183,103.2183,102.9908,103.0996,3574.0
2024-01-11 11:55:00,104.29,104.29,104.21,104.23,2402.0,103.1194,103.1194,103.0403,103.0601,2402.0
2024-01-11 12:00:00,104.28,104.29,104.16,104.29,2800.0,103.1095,103.1194,102.9908,103.1194,2800.0
2024-01-11 12:05:00,104.33,104.37,104.25,104.33,4078.0,103.1589,103.1985,103.0798,103.1589,4078.0
2024-01-11 12:10:00,104.39,104.44,104.33,104.33,2011.0,103.2183,103.2677,103.1589,103.1589,2011.0
2024-01-11 12:15:00,104.31,104.36,104.29,104.29,3771.0,103.1392,103.1886,103.1194,103.1194,3771.0
2024-01-11 12:20:00,104.31,104.39,104.28,104.31,2992.0,103.1392,103.2183,103.1095,103.1392,2992.0
2024-01-11 12:25:00,104.34,104.35,104.2,104.2,4766.0,103.1688,103.1787,103.0304,103.0304,4766.0
2024-01-11 12:30:00,104.21,104.39,104.21,104.33,2148.0,103.0403,103.2183,103.0403,103.1589,2148.0
2024-01-11 12:35:00,104.34,104.36,104.24,104.33,3005.0,103.1688,103.1886,103.0699,103.1589,3005.0
2024-01-11 12:40:00,104.33,104.5,104.33,104.44,1958.0,103.1589,103.327,103.1589,103.2677,1958.0
2024-01-11 12:45:00,104.47,104.6,104.46,104.57,2652.0,103.2974,103.4259,103.2875,103.3962,2652.0
2024-01-11 12:50:00,104.6,104.66,104.56,104.56,2849.0,103.4259,103.4852,103.3864,103.3864,2849.0
2024-01-11 12:55:00,104.56,104.61,104.51,104.61,3813.0,103.3864,103.4358,103.3369,103.4358,3813.0
2024-01-11 13:00:00,104.6,104.74,104.59,104.73,6524.0,103.4259,103.5643,103.416,103.5544,6524.0
2024-01-11 13:05:00,104.73,104.85,104.72,104.8,4441.0,103.5544,103.6731,103.5446,103.6237,4441.0
2024-01-11 13:10:00,104.84,104.9,104.81,104.87,2291.0,103.6632,103.7225,103.6335,103.6929,2291.0
2024-01-11 13:15:00,104.91,104.98,104.91,104.91,1855.0,103.7324,103.8016,103.7324,103.7324,1855.0
2024-01-11 13:20:00,104.89,104.92,104.84,104.85,1866.0,103.7126,103.7423,103.6632,103.6731,1866.0
2024-01-11 13:25:00,104.8,104.83,104.72,104.78,7808.0,103.6237,103.6533,103.5446,103.6039,7808.0
2024-01-11 13:30:00,104.78,104.83,104.7,104.78,4006.0,103.6039,103.6533,103.5248,103.6039,4006.0
2024-01-11 13:35:00,104.79,104.82,104.7,104.7,5547.0,103.6138,103.6434,103.5248,103.5248,5547.0
2024-01-11 13:40:00,104.72,104.74,104.67,104.71,4047.0,103.5446,103.5643,103.4951,103.5347,4047.0
2024-01-11 13:45:00,104.71,104.77,104.71,104.75,5976.0,103.5347,103.594,103.5347,103.5742,5976.0
2024-01-11 13:50:00,104.74,104.92,104.71,104.85,7914.0,103.5643,103.7423,103.5347,103.6731,7914.0
2024-01-11 13:55:00,104.8,105.06,104.8,105.0,9362.0,103.6237,103.8807,103.6237,103.8214,9362.0
2024-01-11 14:00:00,105.01,105.12,105.01,105.04,7201.0,103.8313,103.9401,103.8313,103.861,7201.0
2024-01-11 14:05:00,104.99,105.02,104.78,104.8,2710.0,103.8115,103.8412,103.6039,103.6237,2710.0
2024-01-11 14:10:00,104.83,104.98,104.8,104.98,10980.0,103.6533,103.8016,103.6237,103.8016,10980.0
2024-01-11 14:15:00,104.96,104.96,104.87,104.87,6355.0,103.7819,103.7819,103.6929,103.6929,6355.0
2024-01-11 14:20:00,104.9,105.0,104.9,104.93,8175.0,103.7225,103.8214,103.7225,103.7522,8175.0
2024-01-11 14:25:00,104.94,105.08,104.94,105.07,10040.0,103.7621,103.9005,103.7621,103.8906,10040.0
2024-01-11 14:30:00,105.08,105.11,104.92,104.92,5377.0,103.9005,103.9302,103.7423,103.7423,5377.0
2024-01-11 14:35:00,104.94,105.09,104.94,105.09,1995.0,103.7621,103.9104,103.7621,103.9104,1995.0
2024-01-11 14:40:00,105.12,105.2,105.11,105.15,6184.0,103.9401,104.0192,103.9302,103.9697,6184.0
2024-01-11 14:45:00,105.15,105.26,105.09,105.25,4590.0,103.9697,104.0785,103.9104,104.0686,4590.0
2024-01-11 14:50:00,105.24,105.41,105.24,105.41,3878.0,104.0587,104.2268,104.0587,104.2268,3878.0
2024-01-11 14:55:00,105.39,105.5,105.33,105.39,8353.0,104.207,104.3158,104.1477,104.207,8353.0
2024-01-11 15:00:00,105.4,105.45,105.34,105.39,11560.0,104.2169,104.2664,104.1576,104.207,11560.0
2024-01-11 15:05:00,105.43,105.5,105.35,105.42,5464.0,104.2466,104.3158,104.1675,104.2367,5464.0
2024-01-11 15:10:00,105.42,105.42,105.28,105.32,6098.0,104.2367,104.2367,104.0983,104.1378,6098.0
2024-01-11 15:15:00,105.3,105.35,105.21,105.34,8482.0,104.118,104.1675,104.0291,104.1576,8482.0
2024-01-11 15:20:00,105.41,105.55,105.37,105.47,5524.0,104.2268,104.3652,104.1873,104.2861,5524.0
2024-01-11 15:25:00,105.49,105.65,105.49,105.62,8475.0,104.3059,104.4641,104.3059,104.4345,8475.0
2024-01-11 15:30:00,105.64,105.67,105.53,105.62,9156.0,104.4542,104.4839,104.3455,104.4345,9156.0
2024-01-11 15:35:00,105.62,105.63,105.45,105.47,10140.0,104.4345,104.4443,104.2664,104.2861,10140.0
2024-01-11 15:40:00,105.47,105.53,105.4,105.47,13888.0,104.2861,104.3455,104.2169,104.2861,13888.0
2024-01-11 15:45:00,105.46,105.54,105.42,105.51,14154.0,104.2762,104.3554,104.2367,104.3257,14154.0
2024-01-11 15:50:00,105.48,105.59,105.34,105.59,28843.0,104.296,104.4048,104.1576,104.4048,28843.0
2024-01-11 15:55:00,105.6,105.88,105.6,105.79,91215.0,104.4147,104.6915,104.4147,104.6025,91215.0
2024-01-12 09:30:00,106.14,106.39,104.98,105.23,30507.0,104.9486,105.1958,103.8016,104.0488,30507.0
2024-01-12 09:35:00,105.05,105.55,104.79,105.39,6482.0,103.8709,104.3652,103.6138,104.207,6482.0
2024-01-12 09:40:00,105.39,105.79,105.38,105.61,11622.0,104.207,104.6025,104.1971,104.4246,11622.0
2024-01-12 09:45:00,105.38,105.76,105.22,105.22,8165.0,104.1971,104.5729,104.0389,104.0389,8165.0
2024-01-12 09:50:00,105.25,105.33,104.95,105.33,5312.0,104.0686,104.1477,103.772,104.1477,5312.0
2024-01-12 09:55:00,105.19,105.19,104.85,104.92,3844.0,104.0093,104.0093,103.6731,103.7423,3844.0
2024-01-12 10:00:00,104.93,104.98,104.55,104.74,8839.0,103.7522,103.8016,103.3765,103.5643,8839.0
2024-01-12 10:05:00,104.83,105.09,104.82,104.92,10214.0,103.6533,103.9104,103.6434,103.7423,10214.0
2024-01-12 10:10:00,105.0,105.11,104.83,104.86,4289.0,103.8214,103.9302,103.6533,103.683,4289.0
2024-01-12 10:15:00,104.89,104.98,104.65,104.65,4720.0,103.7126,103.8016,103.4753,103.4753,4720.0
2024-01-12 10:20:00,104.7,104.83,104.67,104.73,11009.0,103.5248,103.6533,103.4951,103.5544,11009.0
2024-01-12 10:25:00,104.73,104.73,104.46,104.6,4782.0,103.5544,103.5544,103.2875,103.4259,4782.0
2024-01-12 10:30:00,104.6,104.74,104.46,104.51,2439.0,103.4259,103.5643,103.2875,103.3369,2439.0
2024-01-12 10:35:00,104.52,104.56,104.36,104.42,7860.0,103.3468,103.3864,103.1886,103.2479,7860.0
2024-01-12 10:40:00,104.42,104.47,104.05,104.3,10598.0,103.2479,103.2974,102.8821,103.1293,10598.0
2024-01-12 10:45:00,104.23,104.33,104.08,104.08,6318.0,103.0601,103.1589,102.9117,102.9117,6318.0
2024-01-12 10:50:00,104.14,104.14,104.01,104.1,4363.0,102.9711,102.9711,102.8425,102.9315,4363.0
2024-01-12 10:55:00,104.06,104.25,104.02,104.25,19953.0,102.892,103.0798,102.8524,103.0798,19953.0
2024-01-12 11:00:00,104.28,104.49,104.26,104.45,8956.0,103.1095,103.3171,103.0897,103.2776,8956.0
2024-01-12 11:05:00,104.45,104.6,104.39,104.59,3554.0,103.2776,103.4259,103.2183,103.416,3554.0
2024-01-12 11:10:00,104.55,104.68,104.55,104.64,7016.0,103.3765,103.505,103.3765,103.4655,7016.0
2024-01-12 11:15:00,104.59,104.82,104.58,104.75,2021.0,103.416,103.6434,103.4061,103.5742,2021.0
2024-01-12 11:20:00,104.75,104.75,104.56,104.66,2041.0,103.5742,103.5742,103.3864,103.4852,2041.0
2024-01-12 11:25:00,104.66,104.76,104.6,104.6,2012.0,103.4852,103.5841,103.4259,103.4259,2012.0
2024-01-12 11:30:00,104.61,104.66,104.56,104.62,8767.0,103.4358,103.4852,103.3864,103.4457,8767.0
2024-01-12 11:35:00,104.61,104.61,104.23,104.23,2281.0,103.4358,103.4358,103.0601,103.0601,2281.0
2024-01-12 11:40:00,104.31,104.38,104.23,104.38,1490.0,103.1392,103.2084,103.0601,103.2084,1490.0
2024-01-12 11:45:00,104.24,104.46,104.18,104.31,3851.0,103.0699,103.2875,103.0106,103.1392,3851.0
2024-01-12 11:50:00,104.3,104.38,104.26,104.38,4144.0,103.1293,103.2084,103.0897,103.2084,4144.0
2024-01-12 11:55:00,104.33,104.36,104.2,104.36,2519.0,103.1589,103.1886,103.0304,103.1886,2519.0
2024-01-12 12:00:00,104.36,104.5,104.36,104.4,3972.0,103.1886,103.327,103.1886,103.2281,3972.0
2024-01-12 12:05:00,104.36,104.39,104.27,104.34,2866.0,103.1886,103.2183,103.0996,103.1688,2866.0
2024-01-12 12:10:00,104.36,104.51,104.32,104.46,3302.0,103.1886,103.3369,103.149,103.2875,3302.0
2024-01-12 12:15:00,104.47,104.55,104.44,104.51,2359.0,103.2974,103.3765,103.2677,103.3369,2359.0
2024-01-12 12:20:00,104.57,104.59,104.42,104.49,2231.0,103.3962,103.416,103.2479,103.3171,2231.0
2024-01-12 12:25:00,104.45,104.46,104.33,104.38,1804.0,103.2776,103.2875,103.1589,103.2084,1804.0
2024-01-12 12:30:00,104.38,104.4,104.32,104.37,1120.0,103.2084,103.2281,103.149,103.1985,1120.0
2024-01-12 12:35:00,104.31,104.35,104.26,104.35,3491.0,103.1392,103.1787,103.0897,103.1787,3491.0
2024-01-12 12:40:00,104.33,104.34,104.3,104.34,1485.0,103.1589,103.1688,103.1293,103.1688,1485.0
2024-01-12 12:45:00,104.34,104.47,104.31,104.47,11547.0,103.1688,103.2974,103.1392,103.2974,11547.0
2024-01-12 12:50:00,104.46,104.63,104.42,104.59,4323.0,103.2875,103.4556,103.2479,103.416,4323.0
2024-01-12 12:55:00,104.6,104.65,104.51,104.57,3968.0,103.4259,103.4753,103.3369,103.3962,3968.0
2024-01-12 13:00:00,104.61,104.65,104.61,104.63,1127.0,103.4358,103.4753,103.4358,103.4556,1127.0
2024-01-12 13:05:00,104.63,104.72,104.63,104.72,5653.0,103.4556,103.5446,103.4556,103.5446,5653.0
2024-01-12 13:10:00,104.74,104.74,104.67,104.68,2097.0,103.5643,103.5643,103.4951,103.505,2097.0
2024-01-12 13:15:00,104.67,104.74,104.62,104.68,5281.0,103.4951,103.5643,103.4457,103.505,5281.0
2024-01-12 13:20:00,104.68,104.73,104.59,104.64,3447.0,103.505,103.5544,103.416,103.4655,3447.0
2024-01-12 13:25:00,104.61,104.65,104.58,104.65,4507.0,103.4358,103.4753,103.4061,103.4753,4507.0
2024-01-12 13:30:00,104.68,104.73,104.67,104.72,3401.0,103.505,103.5544,103.4951,103.5446,3401.0
2024-01-12 13:35:00,104.73,104.83,104.68,104.83,2182.0,103.5544,103.6533,103.505,103.6533,2182.0
2024-01-12 13:40:00,104.85,104.87,104.81,104.86,7663.0,103.6731,103.6929,103.6335,103.683,7663.0
2024-01-12 13:45:00,104.86,104.95,104.85,104.9,6523.0,103.683,103.772,103.6731,103.7225,6523.0
2024-01-12 13:50:00,104.92,104.92,104.79,104.82,2706.0,103.7423,103.7423,103.6138,103.6434,2706.0
2024-01-12 13:55:00,104.82,104.89,104.77,104.87,3337.0,103.6434,103.7126,103.594,103.6929,3337.0
2024-01-12 14:00:00,104.88,104.96,104.88,104.95,3003.0,103.7028,103.7819,103.7028,103.772,3003.0
2024-01-12 14:05:00,104.92,104.97,104.89,104.95,1830.0,103.7423,103.7917,103.7126,103.772,1830.0
2024-01-12 14:10:00,104.94,104.95,104.91,104.91,1851.0,103.7621,103.772,103.7324,103.7324,1851.0
2024-01-12 14:15:00,104.93,104.96,104.91,104.92,2065.0,103.7522,103.7819,103.7324,103.7423,2065.0
2024-01-12 14:20:00,104.89,104.89,104.74,104.82,4896.0,103.7126,103.7126,103.5643,103.6434,4896.0
2024-01-12 14:25:00,104.81,104.84,104.78,104.81,3287.0,103.6335,103.6632,103.6039,103.6335,3287.0
2024-01-12 14:30:00,104.83,104.84,104.73,104.78,4632.0,103.6533,103.6632,103.5544,103.6039,4632.0
2024-01-12 14:35:00,104.78,104.78,104.68,104.75,2270.0,103.6039,103.6039,103.505,103.5742,2270.0
2024-01-12 14:40:00,104.76,104.77,104.73,104.77,3277.0,103.5841,103.594,103.5544,103.594,3277.0
2024-01-12 14:45:00,104.77,104.8,104.72,104.76,7870.0,103.594,103.6237,103.5446,103.5841,7870.0
2024-01-12 14:50:00,104.75,104.84,104.71,104.74,3912.0,103.5742,103.6632,103.5347,103.5643,3912.0
2024-01-12 14:55:00,104.71,104.79,104.67,104.76,3530.0,103.5347,103.6138,103.4951,103.5841,3530.0
2024-01-12 15:00:00,104.76,104.77,104.71,104.72,4983.0,103.5841,103.594,103.5347,103.5446,4983.0
2024-01-12 15:05:00,104.7,104.8,104.69,104.71,7778.0,103.5248,103.6237,103.5149,103.5347,7778.0
2024-01-12 15:10:00,104.7,104.7,104.64,104.64,3306.0,103.5248,103.5248,103.4655,103.4655,3306.0
2024-01-12 15:15:00,104.63,104.69,104.56,104.66,6783.0,103.4556,103.5149,103.3864,103.4852,6783.0
2024-01-12 15:20:00,104.66,104.71,104.61,104.69,12757.0,103.4852,103.5347,103.4358,103.5149,12757.0
2024-01-12 15:25:00,104.72,104.78,104.69,104.75,5015.0,103.5446,103.6039,103.5149,103.5742,5015.0
2024-01-12 15:30:00,104.76,104.89,104.73,104.86,8621.0,103.5841,103.7126,103.5544,103.683,8621.0
2024-01-12 15:35:00,104.86,104.95,104.81,104.92,7152.0,103.683,103.772,103.6335,103.7423,7152.0
2024-01-12 15:40:00,104.92,104.94,104.85,104.94,10201.0,103.7423,103.7621,103.6731,103.7621,10201.0
2024-01-12 15:45:00,104.94,104.96,104.88,104.94,11650.0,103.7621,103.7819,103.7028,103.7621,11650.0
2024-01-12 15:50:00,104.95,104.98,104.71,104.78,49565.0,103.772,103.8016,103.5347,103.6039,49565.0
2024-01-12 15:55:00,104.79,104.93,104.76,104.91,71585.0,103.6138,103.7522,103.5841,103.7324,71585.0
2024-01-16 09:30:00,104.08,104.16,103.63,103.94,37107.0,102.9117,102.9908,102.4668,102.7733,37107.0
2024-01-16 09:35:00,104.06,104.12,103.92,104.04,6251.0,102.892,102.9513,102.7535,102.8722,6251.0
2024-01-16 09:40:00,104.14,104.37,103.92,104.11,9098.0,102.9711,103.1985,102.7535,102.9414,9098.0
2024-01-16 09:45:00,104.12,104.12,103.74,103.82,6888.0,102.9513,102.9513,102.5756,102.6547,6888.0
2024-01-16 09:50:00,103.8,104.28,103.71,104.18,18717.0,102.6349,103.1095,102.5459,103.0106,18717.0
2024-01-16 09:55:00,104.18,104.37,104.01,104.35,9757.0,103.0106,103.1985,102.8425,103.1787,9757.0
2024-01-16 10:00:00,104.31,104.4,103.84,103.88,17685.0,103.1392,103.2281,102.6744,102.714,17685.0
2024-01-16 10:05:00,103.84,104.08,103.83,104.01,7013.0,102.6744,102.9117,102.6645,102.8425,7013.0
2024-01-16 10:10:00,104.02,104.26,103.93,104.11,6671.0,102.8524,103.0897,102.7634,102.9414,6671.0
2024-01-16 10:15:00,104.06,104.17,104.05,104.08,5097.0,102.892,103.0007,102.8821,102.9117,5097.0
2024-01-16 10:20:00,104.11,104.34,104.1,104.34,9676.0,102.9414,103.1688,102.9315,103.1688,9676.0
2024-01-16 10:25:00,104.35,104.39,104.27,104.39,7890.0,103.1787,103.2183,103.0996,103.2183,7890.0
2024-01-16 10:30:00,104.39,104.44,104.26,104.37,5082.0,103.2183,103.2677,103.0897,103.1985,5082.0
2024-01-16 10:35:00,104.39,104.57,104.3,104.55,4067.0,103.2183,103.3962,103.1293,103.3765,4067.0
2024-01-16 10:40:00,104.57,104.74,104.55,104.55,8147.0,103.3962,103.5643,103.3765,103.3765,8147.0
2024-01-16 10:45:00,104.58,104.79,104.58,104.66,5610.0,103.4061,103.6138,103.4061,103.4852,5610.0
2024-01-16 10:50:00,104.67,104.79,104.57,104.68,10213.0,103.4951,103.6138,103.3962,103.505,10213.0
2024-01-16 10:55:00,104.74,104.79,104.46,104.46,5290.0,103.5643,103.6138,103.2875,103.2875,5290.0
2024-01-16 11:00:00,104.49,104.61,104.04,104.25,12018.0,103.3171,103.4358,102.8722,103.0798,12018.0
2024-01-16 11:05:00,104.2,104.54,104.09,104.13,56880.0,103.0304,103.3666,102.9216,102.9612,56880.0
2024-01-16 11:10:00,104.01,104.21,103.95,104.19,4446.0,102.8425,103.0403,102.7832,103.0205,4446.0
2024-01-16 11:15:00,104.14,104.37,104.1,104.29,5244.0,102.9711,103.1985,102.9315,103.1194,5244.0
2024-01-16 11:20:00,104.29,104.44,104.21,104.31,12204.0,103.1194,103.2677,103.0403,103.1392,12204.0
2024-01-16 11:25:00,104.26,104.26,104.17,104.19,2758.0,103.0897,103.0897,103.0007,103.0205,2758.0
2024-01-16 11:30:00,104.2,104.29,104.09,104.12,13857.0,103.0304,103.1194,102.9216,102.9513,13857.0
2024-01-16 11:35:00,104.09,104.11,103.98,104.02,6955.0,102.9216,102.9414,102.8129,102.8524,6955.0
2024-01-16 11:40:00,103.96,104.09,103.94,103.99,10975.0,102.7931,102.9216,102.7733,102.8228,10975.0
2024-01-16 11:45:00,103.96,103.97,103.81,103.9,6803.0,102.7931,102.803,102.6448,102.7338,6803.0
2024-01-16 11:50:00,103.93,104.07,103.89,104.03,9620.0,102.7634,102.9019,102.7239,102.8623,9620.0
2024-01-16 11:55:00,104.02,104.15,103.93,103.99,15725.0,102.8524,102.981,102.7634,102.8228,15725.0
2024-01-16 12:00:00,103.99,104.02,103.84,103.87,5360.0,102.8228,102.8524,102.6744,102.7041,5360.0
2024-01-16 12:05:00,103.84,103.96,103.68,103.68,7949.0,102.6744,102.7931,102.5162,102.5162,7949.0
2024-01-16 12:10:00,103.7,103.74,103.54,103.57,18143.0,102.536,102.5756,102.3778,102.4075,18143.0
2024-01-16 12:15:00,103.57,103.68,103.51,103.55,15022.0,102.4075,102.5162,102.3481,102.3877,15022.0
2024-01-16 12:20:00,103.54,103.63,103.44,103.48,14656.0,102.3778,102.4668,102.2789,102.3185,14656.0
2024-01-16 12:25:00,103.48,103.71,103.35,103.65,17331.0,102.3185,102.5459,102.1899,102.4866,17331.0
2024-01-16 12:30:00,103.64,103.66,103.5,103.56,7928.0,102.4767,102.4965,102.3383,102.3976,7928.0
2024-01-16 12:35:00,103.56,103.73,103.56,103.67,3435.0,102.3976,102.5657,102.3976,102.5063,3435.0
2024-01-16 12:40:00,103.71,103.8,103.68,103.73,3333.0,102.5459,102.6349,102.5162,102.5657,3333.0
2024-01-16 12:45:00,103.73,103.75,103.64,103.67,10511.0,102.5657,102.5854,102.4767,102.5063,10511.0
2024-01-16 12:50:00,103.7,103.71,103.63,103.71,3643.0,102.536,102.5459,102.4668,102.5459,3643.0
2024-01-16 12:55:00,103.67,103.69,103.58,103.69,4814.0,102.5063,102.5261,102.4174,102.5261,4814.0
2024-01-16 13:00:00,103.65,103.71,103.58,103.68,6434.0,102.4866,102.5459,102.4174,102.5162,6434.0
2024-01-16 13:05:00,103.71,103.81,103.71,103.78,2264.0,102.5459,102.6448,102.5459,102.6151,2264.0
2024-01-16 13:10:00,103.81,103.91,103.8,103.9,5232.0,102.6448,102.7436,102.6349,102.7338,5232.0
2024-01-16 13:15:00,103.92,104.13,103.92,104.05,8183.0,102.7535,102.9612,102.7535,102.8821,8183.0
2024-01-16 13:20:00,104.04,104.08,103.91,103.92,7491.0,102.8722,102.9117,102.7436,102.7535,7491.0
2024-01-16 13:25:00,103.91,103.93,103.8,103.89,4536.0,102.7436,102.7634,102.6349,102.7239,4536.0
2024-01-16 13:30:00,103.9,103.97,103.89,103.93,4529.0,102.7338,102.803,102.7239,102.7634,4529.0
2024-01-16 13:35:00,103.91,103.93,103.67,103.67,4474.0,102.7436,102.7634,102.5063,102.5063,4474.0
2024-01-16 13:40:00,103.7,103.74,103.65,103.68,4800.0,102.536,102.5756,102.4866,102.5162,4800.0
2024-01-16 13:45:00,103.68,103.71,103.62,103.66,6350.0,102.5162,102.5459,102.4569,102.4965,6350.0
2024-01-16 13:50:00,103.62,103.64,103.5,103.57,4850.0,102.4569,102.4767,102.3383,102.4075,4850.0
2024-01-16 13:55:00,103.54,103.6,103.5,103.6,6502.0,102.3778,102.4371,102.3383,102.4371,6502.0
2024-01-16 14:00:00,103.59,103.63,103.54,103.58,4229.0,102.4272,102.4668,102.3778,102.4174,4229.0
2024-01-16 14:05:00,103.55,103.68,103.52,103.53,8542.0,102.3877,102.5162,102.358,102.3679,8542.0
2024-01-16 14:10:00,103.55,103.57,103.46,103.49,4690.0,102.3877,102.4075,102.2987,102.3284,4690.0
2024-01-16 14:15:00,103.48,103.49,103.31,103.32,7211.0,102.3185,102.3284,102.1504,102.1603,7211.0
2024-01-16 14:20:00,103.34,103.5,103.34,103.5,6465.0,102.18,102.3383,102.18,102.3383,6465.0
2024-01-16 14:25:00,103.5,103.59,103.46,103.51,7194.0,102.3383,102.4272,102.2987,102.3481,7194.0
2024-01-16 14:30:00,103.5,103.67,103.45,103.67,7838.0,102.3383,102.5063,102.2888,102.5063,7838.0
2024-01-16 14:35:00,103.67,103.69,103.62,103.67,4264.0,102.5063,102.5261,102.4569,102.5063,4264.0
2024-01-16 14:40:00,103.72,103.74,103.64,103.74,4395.0,102.5558,102.5756,102.4767,102.5756,4395.0
2024-01-16 14:45:00,103.75,103.86,103.73,103.82,9352.0,102.5854,102.6942,102.5657,102.6547,9352.0
2024-01-16 14:50:00,103.81,103.83,103.74,103.75,11863.0,102.6448,102.6645,102.5756,102.5854,11863.0
2024-01-16 14:55:00,103.74,103.87,103.74,103.85,16899.0,102.5756,102.7041,102.5756,102.6843,16899.0
2024-01-16 15:00:00,103.84,103.86,103.75,103.75,11332.0,102.6744,102.6942,102.5854,102.5854,11332.0
2024-01-16 15:05:00,103.74,103.83,103.73,103.83,6342.0,102.5756,102.6645,102.5657,102.6645,6342.0
2024-01-16 15:10:00,103.85,103.93,103.83,103.83,10008.0,102.6843,102.7634,102.6645,102.6645,10008.0
2024-01-16 15:15:00,103.83,104.01,103.82,104.0,16083.0,102.6645,102.8425,102.6547,102.8326,16083.0
2024-01-16 15:20:00,103.99,103.99,103.93,103.94,6601.0,102.8228,102.8228,102.7634,102.7733,6601.0
2024-01-16 15:25:00,103.94,104.01,103.9,104.0,5032.0,102.7733,102.8425,102.7338,102.8326,5032.0
2024-01-16 15:30:00,104.02,104.1,103.94,103.95,11657.0,102.8524,102.9315,102.7733,102.7832,11657.0
2024-01-16 15:35:00,103.96,104.02,103.89,103.93,6657.0,102.7931,102.8524,102.7239,102.7634,6657.0
2024-01-16 15:40:00,103.9,103.9,103.77,103.84,10675.0,102.7338,102.7338,102.6052,102.6744,10675.0
2024-01-16 15:45:00,103.83,103.92,103.8,103.92,20922.0,102.6645,102.7535,102.6349,102.7535,20922.0
2024-01-16 15:50:00,103.89,104.01,103.8,103.82,53646.0,102.7239,102.8425,102.6349,102.6547,53646.0
2024-01-16 15:55:00,103.82,104.14,103.8,104.12,113771.0,102.6547,102.9711,102.6349,102.9513,113771.0
2024-01-17 09:30:00,103.19,103.98,102.46,103.57,29180.0,102.0317,102.8129,101.3099,102.4075,29180.0
2024-01-17 09:35:00,103.54,103.54,103.17,103.38,12922.0,102.3778,102.3778,102.012,102.2196,12922.0
2024-01-17 09:40:00,103.33,103.73,103.24,103.73,6784.0,102.1702,102.5657,102.0812,102.5657,6784.0
2024-01-17 09:45:00,103.62,103.84,103.53,103.7,5453.0,102.4569,102.6744,102.3679,102.536,5453.0
2024-01-17 09:50:00,103.81,103.81,103.26,103.44,5101.0,102.6448,102.6448,102.1009,102.2789,5101.0
2024-01-17 09:55:00,103.45,103.45,103.11,103.39,5541.0,102.2888,102.2888,101.9526,102.2295,5541.0
2024-01-17 10:00:00,103.4,103.5,103.24,103.38,7375.0,102.2394,102.3383,102.0812,102.2196,7375.0
2024-01-17 10:05:00,103.39,103.49,103.22,103.46,7205.0,102.2295,102.3284,102.0614,102.2987,7205.0
2024-01-17 10:10:00,103.48,103.56,103.25,103.38,9775.0,102.3185,102.3976,102.0911,102.2196,9775.0
2024-01-17 10:15:00,103.35,103.41,103.15,103.39,22481.0,102.1899,102.2493,101.9922,102.2295,22481.0
2024-01-17 10:20:00,103.34,103.53,103.24,103.53,14923.0,102.18,102.3679,102.0812,102.3679,14923.0
2024-01-17 10:25:00,103.54,103.55,103.32,103.33,4169.0,102.3778,102.3877,102.1603,102.1702,4169.0
2024-01-17 10:30:00,103.22,103.24,103.11,103.24,15572.0,102.0614,102.0812,101.9526,102.0812,15572.0
2024-01-17 10:35:00,103.23,103.32,103.03,103.1,12742.0,102.0713,102.1603,101.8735,101.9427,12742.0
2024-01-17 10:40:00,103.03,103.03,102.75,102.8,19670.0,101.8735,101.8735,101.5967,101.6461,19670.0
2024-01-17 10:45:00,102.77,103.07,102.72,103.07,46542.0,101.6164,101.9131,101.567,101.9131,46542.0
2024-01-17 10:50:00,103.11,103.23,103.06,103.08,6570.0,101.9526,102.0713,101.9032,101.923,6570.0
2024-01-17 10:55:00,103.08,103.08,102.87,102.95,3189.0,101.923,101.923,101.7153,101.7944,3189.0
2024-01-17 11:00:00,102.95,103.26,102.95,103.25,4610.0,101.7944,102.1009,101.7944,102.0911,4610.0
2024-01-17 11:05:00,103.32,103.45,103.3,103.35,17043.0,102.1603,102.2888,102.1405,102.1899,17043.0
2024-01-17 11:10:00,103.35,103.38,103.3,103.34,11989.0,102.1899,102.2196,102.1405,102.18,11989.0
2024-01-17 11:15:00,103.34,103.52,103.34,103.5,6293.0,102.18,102.358,102.18,102.3383,6293.0
2024-01-17 11:20:00,103.54,103.66,103.52,103.57,17209.0,102.3778,102.4965,102.358,102.4075,17209.0
2024-01-17 11:25:00,103.6,103.72,103.53,103.62,22990.0,102.4371,102.5558,102.3679,102.4569,22990.0
2024-01-17 11:30:00,103.66,103.66,103.57,103.62,6654.0,102.4965,102.4965,102.4075,102.4569,6654.0
2024-01-17 11:35:00,103.59,103.73,103.59,103.59,9317.0,102.4272,102.5657,102.4272,102.4272,9317.0
2024-01-17 11:40:00,103.66,103.79,103.65,103.74,14232.0,102.4965,102.625,102.4866,102.5756,14232.0
2024-01-17 11:45:00,103.79,103.86,103.68,103.7,8955.0,102.625,102.6942,102.5162,102.536,8955.0
2024-01-17 11:50:00,103.69,103.72,103.62,103.69,3859.0,102.5261,102.5558,102.4569,102.5261,3859.0
2024-01-17 11:55:00,103.66,103.7,103.62,103.62,3121.0,102.4965,102.536,102.4569,102.4569,3121.0
2024-01-17 12:00:00,103.59,103.82,103.53,103.65,8287.0,102.4272,102.6547,102.3679,102.4866,8287.0
2024-01-17 12:05:00,103.6,103.6,103.4,103.41,2142.0,102.4371,102.4371,102.2394,102.2493,2142.0
2024-01-17 12:10:00,103.41,103.58,103.4,103.48,2492.0,102.2493,102.4174,102.2394,102.3185,2492.0
2024-01-17 12:15:00,103.48,103.55,103.45,103.55,5202.0,102.3185,102.3877,102.2888,102.3877,5202.0
2024-01-17 12:20:00,103.54,103.54,103.38,103.38,8188.0,102.3778,102.3778,102.2196,102.2196,8188.0
2024-01-17 12:25:00,103.42,103.5,103.42,103.5,2805.0,102.2591,102.3383,102.2591,102.3383,2805.0
2024-01-17 12:30:00,103.5,103.51,103.42,103.43,2168.0,102.3383,102.3481,102.2591,102.269,2168.0
2024-01-17 12:35:00,103.43,103.44,103.31,103.34,4441.0,102.269,102.2789,102.1504,102.18,4441.0
2024-01-17 12:40:00,103.34,103.43,103.32,103.36,8821.0,102.18,102.269,102.1603,102.1998,8821.0
2024-01-17 12:45:00,103.35,103.52,103.34,103.46,9521.0,102.1899,102.358,102.18,102.2987,9521.0
2024-01-17 12:50:00,103.48,103.62,103.48,103.62,3051.0,102.3185,102.4569,102.3185,102.4569,3051.0
2024-01-17 12:55:00,103.63,103.64,103.54,103.58,4038.0,102.4668,102.4767,102.3778,102.4174,4038.0
2024-01-17 13:00:00,103.58,103.6,103.5,103.56,5742.0,102.4174,102.4371,102.3383,102.3976,5742.0
2024-01-17 13:05:00,103.58,103.58,103.46,103.46,1700.0,102.4174,102.4174,102.2987,102.2987,1700.0
2024-01-17 13:10:00,103.46,103.46,103.37,103.4,19319.0,102.2987,102.2987,102.2097,102.2394,19319.0
2024-01-17 13:15:00,103.4,103.4,103.25,103.29,10148.0,102.2394,102.2394,102.0911,102.1306,10148.0
2024-01-17 13:20:00,103.31,103.31,103.14,103.22,2997.0,102.1504,102.1504,101.9823,102.0614,2997.0
2024-01-17 13:25:00,103.2,103.29,103.2,103.27,2156.0,102.0416,102.1306,102.0416,102.1108,2156.0
2024-01-17 13:30:00,103.24,103.24,103.15,103.15,3733.0,102.0812,102.0812,101.9922,101.9922,3733.0
2024-01-17 13:35:00,103.15,103.23,103.14,103.2,7251.0,101.9922,102.0713,101.9823,102.0416,7251.0
2024-01-17 13:40:00,103.18,103.48,103.18,103.26,15863.0,102.0218,102.3185,102.0218,102.1009,15863.0
2024-01-17 13:45:00,103.29,103.29,103.16,103.2,10652.0,102.1306,102.1306,102.0021,102.0416,10652.0
2024-01-17 13:50:00,103.2,103.37,103.19,103.31,9043.0,102.0416,102.2097,102.0317,102.1504,9043.0
2024-01-17 13:55:00,103.37,103.39,103.25,103.37,4801.0,102.2097,102.2295,102.0911,102.2097,4801.0
2024-01-17 14:00:00,103.39,103.51,103.36,103.47,4137.0,102.2295,102.3481,102.1998,102.3086,4137.0
2024-01-17 14:05:00,103.47,103.5,103.25,103.25,4004.0,102.3086,102.3383,102.0911,102.0911,4004.0
2024-01-17 14:10:00,103.25,103.32,103.23,103.28,9341.0,102.0911,102.1603,102.0713,102.1207,9341.0
2024-01-17 14:15:00,103.29,103.35,103.28,103.33,5901.0,102.1306,102.1899,102.1207,102.1702,5901.0
2024-01-17 14:20:00,103.29,103.39,103.29,103.39,5291.0,102.1306,102.2295,102.1306,102.2295,5291.0
2024-01-17 14:25:00,103.38,103.4,103.34,103.4,8836.0,102.2196,102.2394,102.18,102.2394,8836.0
2024-01-17 14:30:00,103.42,103.52,103.42,103.43,4585.0,102.2591,102.358,102.2591,102.269,4585.0
2024-01-17 14:35:00,103.45,103.5,103.43,103.43,6075.0,102.2888,102.3383,102.269,102.269,6075.0
2024-01-17 14:40:00,103.45,103.58,103.43,103.58,6881.0,102.2888,102.4174,102.269,102.4174,6881.0
2024-01-17 14:45:00,103.57,103.59,103.5,103.52,5469.0,102.4075,102.4272,102.3383,102.358,5469.0
2024-01-17 14:50:00,103.5,103.5,103.44,103.48,7308.0,102.3383,102.3383,102.2789,102.3185,7308.0
2024-01-17 14:55:00,103.48,103.51,103.35,103.4,20387.0,102.3185,102.3481,102.1899,102.2394,20387.0
2024-01-17 15:00:00,103.37,103.38,103.23,103.23,7524.0,102.2097,102.2196,102.0713,102.0713,7524.0
2024-01-17 15:05:00,103.24,103.26,103.17,103.23,11570.0,102.0812,102.1009,102.012,102.0713,11570.0
2024-01-17 15:10:00,103.24,103.27,103.12,103.18,11086.0,102.0812,102.1108,101.9625,102.0218,11086.0
2024-01-17 15:15:00,103.2,103.32,103.18,103.29,9483.0,102.0416,102.1603,102.0218,102.1306,9483.0
2024-01-17 15:20:00,103.3,103.45,103.28,103.45,14171.0,102.1405,102.2888,102.1207,102.2888,14171.0
2024-01-17 15:25:00,103.45,103.47,103.36,103.39,18885.0,102.2888,102.3086,102.1998,102.2295,18885.0
2024-01-17 15:30:00,103.39,103.39,103.29,103.33,18722.0,102.2295,102.2295,102.1306,102.1702,18722.0
2024-01-17 15:35:00,103.32,103.48,103.29,103.41,26690.0,102.1603,102.3185,102.1306,102.2493,26690.0
2024-01-17 15:40:00,103.41,103.51,103.4,103.45,13176.0,102.2493,102.3481,102.2394,102.2888,13176.0
2024-01-17 15:45:00,103.46,103.58,103.46,103.54,23781.0,102.2987,102.4174,102.2987,102.3778,23781.0
2024-01-17 15:50:00,103.52,103.65,103.5,103.56,44058.0,102.358,102.4866,102.3383,102.3976,44058.0
2024-01-17 15:55:00,103.54,103.78,103.54,103.76,138372.0,102.3778,102.6151,102.3778,102.5953,138372.0
2024-01-18 09:30:00,105.2,105.8,105.2,105.27,34503.0,104.0192,104.6124,104.0192,104.0884,34503.0
2024-01-18 09:35:00,105.2,105.31,104.88,105.18,13915.0,104.0192,104.1279,103.7028,103.9994,13915.0
2024-01-18 09:40:00,105.22,105.63,105.22,105.39,21853.0,104.0389,104.4443,104.0389,104.207,21853.0
2024-01-18 09:45:00,105.4,105.62,105.07,105.07,17598.0,104.2169,104.4345,103.8906,103.8906,17598.0
2024-01-18 09:50:00,105.13,105.27,105.01,105.11,5562.0,103.95,104.0884,103.8313,103.9302,5562.0
2024-01-18 09:55:00,105.08,105.33,104.95,105.02,6586.0,103.9005,104.1477,103.772,103.8412,6586.0
2024-01-18 10:00:00,105.03,105.03,104.79,104.85,5446.0,103.8511,103.8511,103.6138,103.6731,5446.0
2024-01-18 10:05:00,104.86,105.11,104.59,104.7,9163.0,103.683,103.9302,103.416,103.5248,9163.0
2024-01-18 10:10:00,104.69,104.96,104.55,104.88,10638.0,103.5149,103.7819,103.3765,103.7028,10638.0
2024-01-18 10:15:00,104.82,104.92,104.63,104.77,9739.0,103.6434,103.7423,103.4556,103.594,9739.0
2024-01-18 10:20:00,104.82,104.89,104.61,104.61,5591.0,103.6434,103.7126,103.4358,103.4358,5591.0
2024-01-18 10:25:00,104.62,104.63,104.47,104.49,3554.0,103.4457,103.4556,103.2974,103.3171,3554.0
2024-01-18 10:30:00,104.51,104.83,104.32,104.83,13311.0,103.3369,103.6533,103.149,103.6533,13311.0
2024-01-18 10:35:00,104.87,104.9,104.77,104.81,13202.0,103.6929,103.7225,103.594,103.6335,13202.0
2024-01-18 10:40:00,104.79,104.79,104.6,104.64,9540.0,103.6138,103.6138,103.4259,103.4655,9540.0
2024-01-18 10:45:00,104.68,104.68,104.4,104.53,15631.0,103.505,103.505,103.2281,103.3567,15631.0
2024-01-18 10:50:00,104.53,104.62,104.41,104.52,3079.0,103.3567,103.4457,103.238,103.3468,3079.0
2024-01-18 10:55:00,104.51,104.55,104.41,104.5,8253.0,103.3369,103.3765,103.238,103.327,8253.0
2024-01-18 11:00:00,104.54,104.54,104.33,104.51,4754.0,103.3666,103.3666,103.1589,103.3369,4754.0
2024-01-18 11:05:00,104.48,104.62,104.47,104.5,6145.0,103.3072,103.4457,103.2974,103.327,6145.0
2024-01-18 11:10:00,104.51,104.57,104.45,104.45,5715.0,103.3369,103.3962,103.2776,103.2776,5715.0
2024-01-18 11:15:00,104.49,104.49,104.34,104.41,3649.0,103.3171,103.3171,103.1688,103.238,3649.0
2024-01-18 11:20:00,104.39,104.43,104.3,104.36,5349.0,103.2183,103.2578,103.1293,103.1886,5349.0
2024-01-18 11:25:00,104.36,104.43,104.3,104.4,3761.0,103.1886,103.2578,103.1293,103.2281,3761.0
2024-01-18 11:30:00,104.37,104.37,104.28,104.34,5250.0,103.1985,103.1985,103.1095,103.1688,5250.0
2024-01-18 11:35:00,104.36,104.42,104.27,104.3,5066.0,103.1886,103.2479,103.0996,103.1293,5066.0
2024-01-18 11:40:00,104.3,104.39,104.23,104.23,7132.0,103.1293,103.2183,103.0601,103.0601,7132.0
2024-01-18 11:45:00,104.29,104.31,104.05,104.11,5830.0,103.1194,103.1392,102.8821,102.9414,5830.0
2024-01-18 11:50:00,104.03,104.16,104.0,104.0,4816.0,102.8623,102.9908,102.8326,102.8326,4816.0
2024-01-18 11:55:00,103.95,103.99,103.78,103.81,5280.0,102.7832,102.8228,102.6151,102.6448,5280.0
2024-01-18 12:00:00,103.79,103.79,103.46,103.46,8553.0,102.625,102.625,102.2987,102.2987,8553.0
2024-01-18 12:05:00,103.45,103.55,103.43,103.51,4429.0,102.2888,102.3877,102.269,102.3481,4429.0
2024-01-18 12:10:00,103.53,103.54,103.31,103.44,6755.0,102.3679,102.3778,102.1504,102.2789,6755.0
2024-01-18 12:15:00,103.44,103.49,103.35,103.37,4889.0,102.2789,102.3284,102.1899,102.2097,4889.0
2024-01-18 12:20:00,103.38,103.41,103.19,103.21,8797.0,102.2196,102.2493,102.0317,102.0515,8797.0
2024-01-18 12:25:00,103.22,103.29,103.18,103.29,6507.0,102.0614,102.1306,102.0218,102.1306,6507.0
2024-01-18 12:30:00,103.25,103.26,103.17,103.2,9349.0,102.0911,102.1009,102.012,102.0416,9349.0
2024-01-18 12:35:00,103.18,103.3,103.16,103.3,7393.0,102.0218,102.1405,102.0021,102.1405,7393.0
2024-01-18 12:40:00,103.31,103.4,103.26,103.4,6296.0,102.1504,102.2394,102.1009,102.2394,6296.0
2024-01-18 12:45:00,103.38,103.43,103.36,103.43,3673.0,102.2196,102.269,102.1998,102.269,3673.0
2024-01-18 12:50:00,103.4,103.4,103.27,103.3,5351.0,102.2394,102.2394,102.1108,102.1405,5351.0
2024-01-18 12:55:00,103.3,103.33,103.21,103.23,3587.0,102.1405,102.1702,102.0515,102.0713,3587.0
2024-01-18 13:00:00,103.19,103.19,103.03,103.06,7471.0,102.0317,102.0317,101.8735,101.9032,7471.0
2024-01-18 13:05:00,103.06,103.16,102.96,103.13,21799.0,101.9032,102.0021,101.8043,101.9724,21799.0
2024-01-18 13:10:00,103.17,103.2,103.11,103.14,5551.0,102.012,102.0416,101.9526,101.9823,5551.0
2024-01-18 13:15:00,103.14,103.29,103.1,103.19,12926.0,101.9823,102.1306,101.9427,102.0317,12926.0
2024-01-18 13:20:00,103.16,103.3,103.1,103.29,9805.0,102.0021,102.1405,101.9427,102.1306,9805.0
2024-01-18 13:25:00,103.3,103.37,103.2,103.31,3979.0,102.1405,102.2097,102.0416,102.1504,3979.0
2024-01-18 13:30:00,103.32,103.4,103.29,103.4,2914.0,102.1603,102.2394,102.1306,102.2394,2914.0
2024-01-18 13:35:00,103.37,103.55,103.3,103.5,7832.0,102.2097,102.3877,102.1405,102.3383,7832.0
2024-01-18 13:40:00,103.45,103.46,103.34,103.45,4039.0,102.2888,102.2987,102.18,102.2888,4039.0
2024-01-18 13:45:00,103.45,103.45,103.35,103.38,3287.0,102.2888,102.2888,102.1899,102.2196,3287.0
2024-01-18 13:50:00,103.36,103.42,103.36,103.37,2906.0,102.1998,102.2591,102.1998,102.2097,2906.0
2024-01-18 13:55:00,103.39,103.46,103.38,103.45,5399.0,102.2295,102.2987,102.2196,102.2888,5399.0
2024-01-18 14:00:00,103.47,103.53,103.45,103.53,7519.0,102.3086,102.3679,102.2888,102.3679,7519.0
2024-01-18 14:05:00,103.5,103.52,103.46,103.52,8150.0,102.3383,102.358,102.2987,102.358,8150.0
2024-01-18 14:10:00,103.52,103.6,103.48,103.53,5810.0,102.358,102.4371,102.3185,102.3679,5810.0
2024-01-18 14:15:00,103.56,103.62,103.45,103.48,6403.0,102.3976,102.4569,102.2888,102.3185,6403.0
2024-01-18 14:20:00,103.47,103.65,103.43,103.62,6538.0,102.3086,102.4866,102.269,102.4569,6538.0
2024-01-18 14:25:00,103.62,103.66,103.6,103.63,4539.0,102.4569,102.4965,102.4371,102.4668,4539.0
2024-01-18 14:30:00,103.67,103.79,103.67,103.75,13819.0,102.5063,102.625,102.5063,102.5854,13819.0
2024-01-18 14:35:00,103.77,103.84,103.77,103.8,6380.0,102.6052,102.6744,102.6052,102.6349,6380.0
2024-01-18 14:40:00,103.8,103.8,103.65,103.71,8440.0,102.6349,102.6349,102.4866,102.5459,8440.0
2024-01-18 14:45:00,103.7,103.81,103.59,103.78,6946.0,102.536,102.6448,102.4272,102.6151,6946.0
2024-01-18 14:50:00,103.75,103.9,103.75,103.9,4721.0,102.5854,102.7338,102.5854,102.7338,4721.0
2024-01-18 14:55:00,103.85,103.88,103.79,103.88,4170.0,102.6843,102.714,102.625,102.714,4170.0
2024-01-18 15:00:00,103.89,103.97,103.88,103.97,7394.0,102.7239,102.803,102.714,102.803,7394.0
2024-01-18 15:05:00,103.95,104.22,103.94,104.22,18320.0,102.7832,103.0502,102.7733,103.0502,18320.0
2024-01-18 15:10:00,104.2,104.23,104.15,104.15,5347.0,103.0304,103.0601,102.981,102.981,5347.0
2024-01-18 15:15:00,104.17,104.26,104.16,104.2,6375.0,103.0007,103.0897,102.9908,103.0304,6375.0
2024-01-18 15:20:00,104.18,104.22,104.09,104.14,15279.0,103.0106,103.0502,102.9216,102.9711,15279.0
2024-01-18 15:25:00,104.15,104.21,104.08,104.18,6488.0,102.981,103.0403,102.9117,103.0106,6488.0
2024-01-18 15:30:00,104.19,104.25,104.15,104.23,11582.0,103.0205,103.0798,102.981,103.0601,11582.0
2024-01-18 15:35:00,104.22,104.22,104.12,104.16,16649.0,103.0502,103.0502,102.9513,102.9908,16649.0
2024-01-18 15:40:00,104.11,104.3,104.11,104.3,14232.0,102.9414,103.1293,102.9414,103.1293,14232.0
2024-01-18 15:45:00,104.32,104.33,104.21,104.21,19897.0,103.149,103.1589,103.0403,103.0403,19897.0
2024-01-18 15:50:00,104.19,104.43,103.99,104.23,44235.0,103.0205,103.2578,102.8228,103.0601,44235.0
2024-01-18 15:55:00,104.22,104.29,104.16,104.23,91213.0,103.0502,103.1194,102.9908,103.0601,91213.0
2024-01-19 09:30:00,104.66,104.75,103.83,104.24,74668.0,103.4852,103.5742,102.6645,103.0699,74668.0
2024-01-19 09:35:00,104.16,104.55,104.16,104.33,3919.0,102.9908,103.3765,102.9908,103.1589,3919.0
2024-01-19 09:40:00,104.2,104.4,103.82,103.88,3267.0,103.0304,103.2281,102.6547,102.714,3267.0
2024-01-19 09:45:00,103.98,103.98,103.48,103.7,6028.0,102.8129,102.8129,102.3185,102.536,6028.0
2024-01-19 09:50:00,103.73,103.8,103.58,103.8,2882.0,102.5657,102.6349,102.4174,102.6349,2882.0
2024-01-19 09:55:00,103.66,103.7,103.54,103.55,7126.0,102.4965,102.536,102.3778,102.3877,7126.0
2024-01-19 10:00:00,103.71,104.17,103.67,104.15,5180.0,102.5459,103.0007,102.5063,102.981,5180.0
2024-01-19 10:05:00,104.05,104.05,103.8,103.93,4177.0,102.8821,102.8821,102.6349,102.7634,4177.0
2024-01-19 10:10:00,103.93,104.18,103.88,104.18,7404.0,102.7634,103.0106,102.714,103.0106,7404.0
2024-01-19 10:15:00,104.15,104.35,104.13,104.35,1681.0,102.981,103.1787,102.9612,103.1787,1681.0
2024-01-19 10:20:00,104.37,104.43,104.2,104.34,5263.0,103.1985,103.2578,103.0304,103.1688,5263.0
2024-01-19 10:25:00,104.34,104.34,104.13,104.18,3583.0,103.1688,103.1688,102.9612,103.0106,3583.0
2024-01-19 10:30:00,104.18,104.18,103.93,103.97,2805.0,103.0106,103.0106,102.7634,102.803,2805.0
2024-01-19 10:35:00,104.02,104.14,103.9,103.96,2514.0,102.8524,102.9711,102.7338,102.7931,2514.0
2024-01-19 10:40:00,103.98,104.26,103.98,104.25,4211.0,102.8129,103.0897,102.8129,103.0798,4211.0
2024-01-19 10:45:00,104.24,104.24,103.97,104.03,7142.0,103.0699,103.0699,102.803,102.8623,7142.0
2024-01-19 10:50:00,103.99,104.23,103.97,104.23,4502.0,102.8228,103.0601,102.803,103.0601,4502.0
2024-01-19 10:55:00,104.26,104.31,104.24,104.25,1928.0,103.0897,103.1392,103.0699,103.0798,1928.0
2024-01-19 11:00:00,104.25,104.49,104.22,104.4,4722.0,103.0798,103.3171,103.0502,103.2281,4722.0
2024-01-19 11:05:00,104.42,104.59,104.39,104.58,2737.0,103.2479,103.416,103.2183,103.4061,2737.0
2024-01-19 11:10:00,104.62,104.76,104.55,104.6,8835.0,103.4457,103.5841,103.3765,103.4259,8835.0
2024-01-19 11:15:00,104.65,104.65,104.45,104.5,7459.0,103.4753,103.4753,103.2776,103.327,7459.0
2024-01-19 11:20:00,104.48,104.5,104.41,104.42,2992.0,103.3072,103.327,103.238,103.2479,2992.0
2024-01-19 11:25:00,104.46,104.46,104.4,104.4,2745.0,103.2875,103.2875,103.2281,103.2281,2745.0
2024-01-19 11:30:00,104.4,104.45,104.35,104.35,3865.0,103.2281,103.2776,103.1787,103.1787,3865.0
2024-01-19 11:35:00,104.33,104.34,104.28,104.32,3038.0,103.1589,103.1688,103.1095,103.149,3038.0
2024-01-19 11:40:00,104.32,104.38,104.27,104.38,2556.0,103.149,103.2084,103.0996,103.2084,2556.0
2024-01-19 11:45:00,104.37,104.42,104.34,104.37,3176.0,103.1985,103.2479,103.1688,103.1985,3176.0
2024-01-19 11:50:00,104.35,104.47,104.35,104.46,4558.0,103.1787,103.2974,103.1787,103.2875,4558.0
2024-01-19 11:55:00,104.44,104.54,104.39,104.51,6456.0,103.2677,103.3666,103.2183,103.3369,6456.0
2024-01-19 12:00:00,104.52,104.52,104.44,104.45,3001.0,103.3468,103.3468,103.2677,103.2776,3001.0
2024-01-19 12:05:00,104.47,104.49,104.45,104.45,7203.0,103.2974,103.3171,103.2776,103.2776,7203.0
2024-01-19 12:10:00,104.45,104.57,104.42,104.57,8810.0,103.2776,103.3962,103.2479,103.3962,8810.0
2024-01-19 12:15:00,104.57,104.77,104.57,104.72,3478.0,103.3962,103.594,103.3962,103.5446,3478.0
2024-01-19 12:20:00,104.72,104.84,104.71,104.83,3392.0,103.5446,103.6632,103.5347,103.6533,3392.0
2024-01-19 12:25:00,104.85,105.04,104.83,105.0,15038.0,103.6731,103.861,103.6533,103.8214,15038.0
2024-01-19 12:30:00,105.0,105.09,104.9,105.03,12057.0,103.8214,103.9104,103.7225,103.8511,12057.0
2024-01-19 12:35:00,105.08,105.14,104.99,104.99,10025.0,103.9005,103.9598,103.8115,103.8115,10025.0
2024-01-19 12:40:00,104.97,105.07,104.86,105.06,11685.0,103.7917,103.8906,103.683,103.8807,11685.0
2024-01-19 12:45:00,105.06,105.1,104.94,104.94,5417.0,103.8807,103.9203,103.7621,103.7621,5417.0
2024-01-19 12:50:00,104.96,105.15,104.96,105.14,5800.0,103.7819,103.9697,103.7819,103.9598,5800.0
2024-01-19 12:55:00,105.15,105.24,105.15,105.24,2460.0,103.9697,104.0587,103.9697,104.0587,2460.0
2024-01-19 13:00:00,105.23,105.23,105.05,105.06,1804.0,104.0488,104.0488,103.8709,103.8807,1804.0
2024-01-19 13:05:00,105.08,105.13,105.0,105.0,4746.0,103.9005,103.95,103.8214,103.8214,4746.0
2024-01-19 13:10:00,105.01,105.06,104.97,105.04,5572.0,103.8313,103.8807,103.7917,103.861,5572.0
2024-01-19 13:15:00,105.05,105.14,105.04,105.05,3412.0,103.8709,103.9598,103.861,103.8709,3412.0
2024-01-19 13:20:00,105.07,105.4,105.07,105.4,110236.0,103.8906,104.2169,103.8906,104.2169,110236.0
2024-01-19 13:25:00,105.41,105.51,105.36,105.48,4355.0,104.2268,104.3257,104.1774,104.296,4355.0
2024-01-19 13:30:00,105.55,105.68,105.53,105.59,12336.0,104.3652,104.4938,104.3455,104.4048,12336.0
2024-01-19 13:35:00,105.59,105.69,105.54,105.64,8022.0,104.4048,104.5037,104.3554,104.4542,8022.0
2024-01-19 13:40:00,105.68,105.83,105.65,105.78,13622.0,104.4938,104.6421,104.4641,104.5927,13622.0
2024-01-19 13:45:00,105.78,105.86,105.74,105.77,17713.0,104.5927,104.6718,104.5531,104.5828,17713.0
2024-01-19 13:50:00,105.78,105.84,105.77,105.78,10191.0,104.5927,104.652,104.5828,104.5927,10191.0
2024-01-19 13:55:00,105.77,105.81,105.76,105.77,5010.0,104.5828,104.6223,104.5729,104.5828,5010.0
2024-01-19 14:00:00,105.79,105.85,105.75,105.84,7368.0,104.6025,104.6619,104.563,104.652,7368.0
2024-01-19 14:05:00,105.84,105.9,105.82,105.84,7442.0,104.652,104.7113,104.6322,104.652,7442.0
2024-01-19 14:10:00,105.84,106.03,105.84,105.99,12004.0,104.652,104.8399,104.652,104.8003,12004.0
2024-01-19 14:15:00,105.98,106.0,105.88,105.91,7505.0,104.7904,104.8102,104.6915,104.7212,7505.0
2024-01-19 14:20:00,105.91,106.07,105.86,106.01,7931.0,104.7212,104.8794,104.6718,104.8201,7931.0
2024-01-19 14:25:00,106.0,106.21,106.0,106.05,13703.0,104.8102,105.0178,104.8102,104.8596,13703.0
2024-01-19 14:30:00,106.06,106.07,105.89,105.97,15500.0,104.8695,104.8794,104.7014,104.7805,15500.0
2024-01-19 14:35:00,105.98,106.01,105.85,106.01,5440.0,104.7904,104.8201,104.6619,104.8201,5440.0
2024-01-19 14:40:00,106.01,106.02,105.78,105.85,10948.0,104.8201,104.83,104.5927,104.6619,10948.0
2024-01-19 14:45:00,105.84,105.9,105.79,105.89,7098.0,104.652,104.7113,104.6025,104.7014,7098.0
2024-01-19 14:50:00,105.91,105.92,105.78,105.84,2849.0,104.7212,104.7311,104.5927,104.652,2849.0
2024-01-19 14:55:00,105.86,105.93,105.82,105.83,5992.0,104.6718,104.741,104.6322,104.6421,5992.0
2024-01-19 15:00:00,105.82,105.99,105.71,105.94,9177.0,104.6322,104.8003,104.5234,104.7509,9177.0
2024-01-19 15:05:00,105.93,105.93,105.82,105.82,5263.0,104.741,104.741,104.6322,104.6322,5263.0
2024-01-19 15:10:00,105.84,105.94,105.79,105.92,8453.0,104.652,104.7509,104.6025,104.7311,8453.0
2024-01-19 15:15:00,105.93,105.96,105.87,105.93,11430.0,104.741,104.7706,104.6816,104.741,11430.0
2024-01-19 15:20:00,105.93,105.99,105.87,105.93,12018.0,104.741,104.8003,104.6816,104.741,12018.0
2024-01-19 15:25:00,105.94,106.03,105.91,106.01,9567.0,104.7509,104.8399,104.7212,104.8201,9567.0
2024-01-19 15:30:00,106.0,106.13,105.94,106.12,12307.0,104.8102,104.9387,104.7509,104.9288,12307.0
2024-01-19 15:35:00,106.13,106.17,106.04,106.09,9587.0,104.9387,104.9783,104.8497,104.8992,9587.0
2024-01-19 15:40:00,106.09,106.17,106.01,106.02,18859.0,104.8992,104.9783,104.8201,104.83,18859.0
2024-01-19 15:45:00,106.01,106.15,106.0,106.12,19937.0,104.8201,104.9585,104.8102,104.9288,19937.0
2024-01-19 15:50:00,106.11,106.17,106.01,106.17,46436.0,104.919,104.9783,104.8201,104.9783,46436.0
2024-01-19 15:55:00,106.16,106.22,106.01,106.08,56157.0,104.9684,105.0277,104.8201,104.8893,56157.0
2024-01-22 09:30:00,106.89,107.47,106.89,107.09,52259.0,105.6902,106.2637,105.6902,105.888,52259.0
2024-01-22 09:35:00,107.24,107.25,106.68,106.92,14845.0,106.0363,106.0462,105.4826,105.7199,14845.0
2024-01-22 09:40:00,107.0,107.14,106.38,106.6,13765.0,105.799,105.9374,105.1859,105.4035,13765.0
2024-01-22 09:45:00,106.52,106.91,106.42,106.91,9367.0,105.3244,105.71,105.2255,105.71,9367.0
2024-01-22 09:50:00,106.86,107.5,106.56,107.32,11736.0,105.6605,106.2934,105.3639,106.1154,11736.0
2024-01-22 09:55:00,107.33,107.38,107.18,107.37,19879.0,106.1253,106.1747,105.9769,106.1648,19879.0
2024-01-22 10:00:00,107.31,107.59,107.1,107.2,10743.0,106.1055,106.3823,105.8978,105.9967,10743.0
2024-01-22 10:05:00,107.28,107.52,107.27,107.51,13112.0,106.0758,106.3131,106.0659,106.3032,13112.0
2024-01-22 10:10:00,107.56,107.86,107.5,107.81,13889.0,106.3527,106.6493,106.2934,106.5999,13889.0
2024-01-22 10:15:00,107.8,108.1,107.79,107.93,19500.0,106.59,106.8866,106.5801,106.7185,19500.0
2024-01-22 10:20:00,107.97,108.28,107.95,108.27,21817.0,106.7581,107.0646,106.7383,107.0547,21817.0
2024-01-22 10:25:00,108.35,108.39,108.07,108.08,17017.0,107.1338,107.1734,106.857,106.8668,17017.0
2024-01-22 10:30:00,108.08,108.37,108.01,108.19,21180.0,106.8668,107.1536,106.7976,106.9756,21180.0
2024-01-22 10:35:00,108.19,108.2,108.03,108.18,11704.0,106.9756,106.9855,106.8174,106.9657,11704.0
2024-01-22 10:40:00,108.11,108.2,108.01,108.09,11995.0,106.8965,106.9855,106.7976,106.8767,11995.0
2024-01-22 10:45:00,108.1,108.19,108.0,108.0,13525.0,106.8866,106.9756,106.7877,106.7877,13525.0
2024-01-22 10:50:00,108.03,108.26,108.02,108.18,13831.0,106.8174,107.0448,106.8075,106.9657,13831.0
2024-01-22 10:55:00,108.19,108.25,108.06,108.14,26241.0,106.9756,107.0349,106.8471,106.9262,26241.0
2024-01-22 11:00:00,108.14,108.2,108.01,108.15,22636.0,106.9262,106.9855,106.7976,106.9361,22636.0
2024-01-22 11:05:00,108.15,108.51,108.15,108.5,21930.0,106.9361,107.292,106.9361,107.2821,21930.0
2024-01-22 11:10:00,108.5,108.5,108.19,108.21,14648.0,107.2821,107.2821,106.9756,106.9954,14648.0
2024-01-22 11:15:00,108.24,108.34,108.22,108.25,4784.0,107.025,107.1239,107.0053,107.0349,4784.0
2024-01-22 11:20:00,108.29,108.38,108.27,108.3,10914.0,107.0745,107.1635,107.0547,107.0844,10914.0
2024-01-22 11:25:00,108.29,108.36,108.2,108.36,8516.0,107.0745,107.1437,106.9855,107.1437,8516.0
2024-01-22 11:30:00,108.36,108.36,108.07,108.19,6770.0,107.1437,107.1437,106.857,106.9756,6770.0
2024-01-22 11:35:00,108.18,108.18,108.02,108.07,3169.0,106.9657,106.9657,106.8075,106.857,3169.0
2024-01-22 11:40:00,108.0,108.11,107.93,108.04,9812.0,106.7877,106.8965,106.7185,106.8273,9812.0
2024-01-22 11:45:00,108.06,108.19,108.06,108.12,4033.0,106.8471,106.9756,106.8471,106.9064,4033.0
2024-01-22 11:50:00,108.11,108.13,108.06,108.08,2481.0,106.8965,106.9163,106.8471,106.8668,2481.0
2024-01-22 11:55:00,108.06,108.18,108.04,108.16,5803.0,106.8471,106.9657,106.8273,106.9459,5803.0
2024-01-22 12:00:00,108.19,108.23,108.17,108.2,4395.0,106.9756,107.0152,106.9558,106.9855,4395.0
2024-01-22 12:05:00,108.19,108.23,108.1,108.15,8434.0,106.9756,107.0152,106.8866,106.9361,8434.0
2024-01-22 12:10:00,108.14,108.22,108.14,108.21,4933.0,106.9262,107.0053,106.9262,106.9954,4933.0
2024-01-22 12:15:00,108.19,108.35,108.15,108.33,29026.0,106.9756,107.1338,106.9361,107.114,29026.0
2024-01-22 12:20:00,108.35,108.37,108.29,108.36,7952.0,107.1338,107.1536,107.0745,107.1437,7952.0
2024-01-22 12:25:00,108.37,108.4,108.29,108.29,4966.0,107.1536,107.1832,107.0745,107.0745,4966.0
2024-01-22 12:30:00,108.25,108.28,108.18,108.18,5654.0,107.0349,107.0646,106.9657,106.9657,5654.0
2024-01-22 12:35:00,108.18,108.29,108.16,108.29,3743.0,106.9657,107.0745,106.9459,107.0745,3743.0
2024-01-22 12:40:00,108.3,108.33,108.24,108.25,6999.0,107.0844,107.114,107.025,107.0349,6999.0
2024-01-22 12:45:00,108.25,108.28,108.19,108.2,6157.0,107.0349,107.0646,106.9756,106.9855,6157.0
2024-01-22 12:50:00,108.17,108.17,108.08,108.09,3859.0,106.9558,106.9558,106.8668,106.8767,3859.0
2024-01-22 12:55:00,108.1,108.1,107.97,108.03,8597.0,106.8866,106.8866,106.7581,106.8174,8597.0
2024-01-22 13:00:00,108.02,108.02,107.91,107.92,7698.0,106.8075,106.8075,106.6987,106.7086,7698.0
2024-01-22 13:05:00,107.95,108.16,107.9,108.04,21930.0,106.7383,106.9459,106.6889,106.8273,21930.0
2024-01-22 13:10:00,108.01,108.17,108.0,108.16,3133.0,106.7976,106.9558,106.7877,106.9459,3133.0
2024-01-22 13:15:00,108.18,108.18,107.93,107.93,7393.0,106.9657,106.9657,106.7185,106.7185,7393.0
2024-01-22 13:20:00,107.9,108.0,107.89,107.99,2273.0,106.6889,106.7877,106.679,106.7779,2273.0
2024-01-22 13:25:00,107.99,108.02,107.84,107.89,5120.0,106.7779,106.8075,106.6295,106.679,5120.0
2024-01-22 13:30:00,107.89,107.95,107.87,107.91,6433.0,106.679,106.7383,106.6592,106.6987,6433.0
2024-01-22 13:35:00,107.91,108.12,107.91,108.12,8283.0,106.6987,106.9064,106.6987,106.9064,8283.0
2024-01-22 13:40:00,108.13,108.14,108.09,108.11,6352.0,106.9163,106.9262,106.8767,106.8965,6352.0
2024-01-22 13:45:00,108.1,108.17,108.05,108.12,5280.0,106.8866,106.9558,106.8372,106.9064,5280.0
2024-01-22 13:50:00,108.14,108.25,108.14,108.24,5739.0,106.9262,107.0349,106.9262,107.025,5739.0
2024-01-22 13:55:00,108.24,108.25,108.16,108.16,5518.0,107.025,107.0349,106.9459,106.9459,5518.0
2024-01-22 14:00:00,108.19,108.29,108.17,108.28,3789.0,106.9756,107.0745,106.9558,107.0646,3789.0
2024-01-22 14:05:00,108.28,108.3,108.23,108.25,9410.0,107.0646,107.0844,107.0152,107.0349,9410.0
2024-01-22 14:10:00,108.25,108.33,108.24,108.32,16276.0,107.0349,107.114,107.025,107.1041,16276.0
2024-01-22 14:15:00,108.3,108.34,108.18,108.23,14280.0,107.0844,107.1239,106.9657,107.0152,14280.0
2024-01-22 14:20:00,108.19,108.26,108.14,108.21,3493.0,106.9756,107.0448,106.9262,106.9954,3493.0
2024-01-22 14:25:00,108.2,108.26,108.18,108.24,4173.0,106.9855,107.0448,106.9657,107.025,4173.0
2024-01-22 14:30:00,108.27,108.34,108.18,108.19,8623.0,107.0547,107.1239,106.9657,106.9756,8623.0
2024-01-22 14:35:00,108.19,108.29,108.17,108.2,5631.0,106.9756,107.0745,106.9558,106.9855,5631.0
2024-01-22 14:40:00,108.2,108.25,108.19,108.25,8465.0,106.9855,107.0349,106.9756,107.0349,8465.0
2024-01-22 14:45:00,108.24,108.32,108.24,108.31,10402.0,107.025,107.1041,107.025,107.0943,10402.0
2024-01-22 14:50:00,108.32,108.45,108.31,108.37,12127.0,107.1041,107.2327,107.0943,107.1536,12127.0
2024-01-22 14:55:00,108.35,108.53,108.35,108.52,9527.0,107.1338,107.3118,107.1338,107.3019,9527.0
2024-01-22 15:00:00,108.53,108.55,108.44,108.52,9912.0,107.3118,107.3316,107.2228,107.3019,9912.0
2024-01-22 15:05:00,108.53,108.6,108.47,108.59,10771.0,107.3118,107.381,107.2525,107.3711,10771.0
2024-01-22 15:10:00,108.59,108.7,108.59,108.65,16789.0,107.3711,107.4799,107.3711,107.4304,16789.0
2024-01-22 15:15:00,108.66,108.97,108.65,108.97,37425.0,107.4403,107.7469,107.4304,107.7469,37425.0
2024-01-22 15:20:00,108.97,109.05,108.94,109.01,21022.0,107.7469,107.826,107.7172,107.7864,21022.0
2024-01-22 15:25:00,109.01,109.25,109.01,109.24,33122.0,107.7864,108.0237,107.7864,108.0138,33122.0
2024-01-22 15:30:00,109.24,109.26,109.14,109.14,27496.0,108.0138,108.0336,107.9149,107.9149,27496.0
2024-01-22 15:35:00,109.13,109.22,109.11,109.11,20664.0,107.9051,107.994,107.8853,107.8853,20664.0
2024-01-22 15:40:00,109.11,109.2,109.07,109.09,31911.0,107.8853,107.9743,107.8457,107.8655,31911.0
2024-01-22 15:45:00,109.11,109.13,109.01,109.06,27422.0,107.8853,107.9051,107.7864,107.8358,27422.0
2024-01-22 15:50:00,109.05,109.18,108.96,108.96,58251.0,107.826,107.9545,107.737,107.737,58251.0
2024-01-22 15:55:00,108.97,109.25,108.92,109.24,161355.0,107.7469,108.0237,107.6974,108.0138,161355.0
2024-01-23 09:30:00,106.28,108.11,106.14,107.36,70810.0,105.087,106.8965,104.9486,106.1549,70810.0
2024-01-23 09:35:00,107.55,107.72,106.6,107.13,18231.0,106.3428,106.5109,105.4035,105.9275,18231.0
2024-01-23 09:40:00,107.13,107.24,106.63,106.88,13322.0,105.9275,106.0363,105.4331,105.6803,13322.0
2024-01-23 09:45:00,106.92,107.14,106.4,106.4,17581.0,105.7199,105.9374,105.2057,105.2057,17581.0
2024-01-23 09:50:00,106.41,106.43,105.58,106.12,30887.0,105.2156,105.2354,104.3949,104.9288,30887.0
2024-01-23 09:55:00,106.0,106.35,105.7,106.16,25784.0,104.8102,105.1563,104.5136,104.9684,25784.0
2024-01-23 10:00:00,106.23,106.23,105.56,105.75,18335.0,105.0376,105.0376,104.3751,104.563,18335.0
2024-01-23 10:05:00,105.66,105.85,105.07,105.18,74407.0,104.474,104.6619,103.8906,103.9994,74407.0
2024-01-23 10:10:00,105.18,105.19,104.76,105.14,24422.0,103.9994,104.0093,103.5841,103.9598,24422.0
2024-01-23 10:15:00,105.21,105.38,104.86,105.04,12336.0,104.0291,104.1971,103.683,103.861,12336.0
2024-01-23 10:20:00,105.11,105.12,104.03,104.17,31262.0,103.9302,103.9401,102.8623,103.0007,31262.0
2024-01-23 10:25:00,104.17,104.4,104.06,104.32,19788.0,103.0007,103.2281,102.892,103.149,19788.0
2024-01-23 10:30:00,104.31,104.38,104.1,104.16,11990.0,103.1392,103.2084,102.9315,102.9908,11990.0
2024-01-23 10:35:00,104.15,104.15,103.74,103.91,24336.0,102.981,102.981,102.5756,102.7436,24336.0
2024-01-23 10:40:00,103.85,103.86,103.44,103.5,19702.0,102.6843,102.6942,102.2789,102.3383,19702.0
2024-01-23 10:45:00,103.43,103.9,103.37,103.81,19953.0,102.269,102.7338,102.2097,102.6448,19953.0
2024-01-23 10:50:00,103.81,104.0,103.7,103.85,11042.0,102.6448,102.8326,102.536,102.6843,11042.0
2024-01-23 10:55:00,103.89,104.12,103.76,103.8,10404.0,102.7239,102.9513,102.5953,102.6349,10404.0
2024-01-23 11:00:00,103.84,104.0,103.82,103.97,16942.0,102.6744,102.8326,102.6547,102.803,16942.0
2024-01-23 11:05:00,103.96,104.41,103.95,104.41,21725.0,102.7931,103.238,102.7832,103.238,21725.0
2024-01-23 11:10:00,104.4,104.65,104.34,104.54,19240.0,103.2281,103.4753,103.1688,103.3666,19240.0
2024-01-23 11:15:00,104.57,104.69,104.03,104.08,21237.0,103.3962,103.5149,102.8623,102.9117,21237.0
2024-01-23 11:20:00,104.1,104.13,103.88,104.03,17962.0,102.9315,102.9612,102.714,102.8623,17962.0
2024-01-23 11:25:00,104.03,104.03,103.59,103.73,15175.0,102.8623,102.8623,102.4272,102.5657,15175.0
2024-01-23 11:30:00,103.7,103.81,103.55,103.74,18824.0,102.536,102.6448,102.3877,102.5756,18824.0
2024-01-23 11:35:00,103.73,103.96,103.7,103.84,29217.0,102.5657,102.7931,102.536,102.6744,29217.0
2024-01-23 11:40:00,103.82,103.86,103.59,103.83,27725.0,102.6547,102.6942,102.4272,102.6645,27725.0
2024-01-23 11:45:00,103.85,103.95,103.7,103.86,25594.0,102.6843,102.7832,102.536,102.6942,25594.0
2024-01-23 11:50:00,103.86,103.99,103.71,103.76,12196.0,102.6942,102.8228,102.5459,102.5953,12196.0
2024-01-23 11:55:00,103.78,103.82,103.72,103.77,10941.0,102.6151,102.6547,102.5558,102.6052,10941.0
2024-01-23 12:00:00,103.76,103.85,103.64,103.68,11000.0,102.5953,102.6843,102.4767,102.5162,11000.0
2024-01-23 12:05:00,103.7,103.82,103.57,103.69,11092.0,102.536,102.6547,102.4075,102.5261,11092.0
2024-01-23 12:10:00,103.68,103.73,103.46,103.52,7184.0,102.5162,102.5657,102.2987,102.358,7184.0
2024-01-23 12:15:00,103.48,103.53,103.37,103.38,27302.0,102.3185,102.3679,102.2097,102.2196,27302.0
2024-01-23 12:20:00,103.4,103.4,103.14,103.2,25253.0,102.2394,102.2394,101.9823,102.0416,25253.0
2024-01-23 12:25:00,103.2,103.41,103.15,103.41,8412.0,102.0416,102.2493,101.9922,102.2493,8412.0
2024-01-23 12:30:00,103.44,103.81,103.41,103.7,20606.0,102.2789,102.6448,102.2493,102.536,20606.0
2024-01-23 12:35:00,103.65,103.69,103.54,103.6,6510.0,102.4866,102.5261,102.3778,102.4371,6510.0
2024-01-23 12:40:00,103.6,103.61,103.27,103.37,23909.0,102.4371,102.447,102.1108,102.2097,23909.0
2024-01-23 12:45:00,103.33,103.34,103.02,103.05,13903.0,102.1702,102.18,101.8636,101.8933,13903.0
2024-01-23 12:50:00,103.06,103.2,102.93,102.99,59132.0,101.9032,102.0416,101.7746,101.834,59132.0
2024-01-23 12:55:00,103.0,103.17,102.95,103.11,17192.0,101.8439,102.012,101.7944,101.9526,17192.0
2024-01-23 13:00:00,103.13,103.15,102.97,103.01,16325.0,101.9724,101.9922,101.8142,101.8538,16325.0
2024-01-23 13:05:00,103.01,103.15,102.98,103.12,10212.0,101.8538,101.9922,101.8241,101.9625,10212.0
2024-01-23 13:10:00,103.15,103.29,103.12,103.26,10919.0,101.9922,102.1306,101.9625,102.1009,10919.0
2024-01-23 13:15:00,103.26,103.26,103.04,103.07,9296.0,102.1009,102.1009,101.8834,101.9131,9296.0
2024-01-23 13:20:00,103.08,103.09,102.94,102.94,5334.0,101.923,101.9329,101.7845,101.7845,5334.0
2024-01-23 13:25:00,102.96,102.96,102.76,102.77,14528.0,101.8043,101.8043,101.6066,101.6164,14528.0
2024-01-23 13:30:00,102.76,103.1,102.75,103.07,44740.0,101.6066,101.9427,101.5967,101.9131,44740.0
2024-01-23 13:35:00,103.08,103.08,102.86,102.89,4812.0,101.923,101.923,101.7054,101.7351,4812.0
2024-01-23 13:40:00,102.84,103.0,102.83,103.0,5238.0,101.6857,101.8439,101.6758,101.8439,5238.0
2024-01-23 13:45:00,103.03,103.23,103.03,103.22,4489.0,101.8735,102.0713,101.8735,102.0614,4489.0
2024-01-23 13:50:00,103.21,103.35,103.21,103.35,9534.0,102.0515,102.1899,102.0515,102.1899,9534.0
2024-01-23 13:55:00,103.35,103.42,103.22,103.23,10534.0,102.1899,102.2591,102.0614,102.0713,10534.0
2024-01-23 14:00:00,103.24,103.32,103.0,103.0,9504.0,102.0812,102.1603,101.8439,101.8439,9504.0
2024-01-23 14:05:00,103.0,103.04,102.86,102.89,8504.0,101.8439,101.8834,101.7054,101.7351,8504.0
2024-01-23 14:10:00,102.85,102.98,102.83,102.87,6529.0,101.6955,101.8241,101.6758,101.7153,6529.0
2024-01-23 14:15:00,102.87,102.87,102.55,102.56,10465.0,101.7153,101.7153,101.3989,101.4088,10465.0
2024-01-23 14:20:00,102.54,102.69,102.43,102.68,11502.0,101.389,101.5373,101.2803,101.5275,11502.0
2024-01-23 14:25:00,102.67,103.0,102.66,103.0,11301.0,101.5176,101.8439,101.5077,101.8439,11301.0
2024-01-23 14:30:00,103.01,103.01,102.74,102.82,20059.0,101.8538,101.8538,101.5868,101.6659,20059.0
2024-01-23 14:35:00,102.84,103.15,102.84,103.06,9219.0,101.6857,101.9922,101.6857,101.9032,9219.0
2024-01-23 14:40:00,103.06,103.3,103.06,103.3,7891.0,101.9032,102.1405,101.9032,102.1405,7891.0
2024-01-23 14:45:00,103.32,103.43,103.23,103.38,11647.0,102.1603,102.269,102.0713,102.2196,11647.0
2024-01-23 14:50:00,103.4,103.4,103.28,103.36,14644.0,102.2394,102.2394,102.1207,102.1998,14644.0
2024-01-23 14:55:00,103.38,103.45,103.31,103.31,9825.0,102.2196,102.2888,102.1504,102.1504,9825.0
2024-01-23 15:00:00,103.33,103.38,103.19,103.28,7438.0,102.1702,102.2196,102.0317,102.1207,7438.0
2024-01-23 15:05:00,103.27,103.48,103.26,103.48,12095.0,102.1108,102.3185,102.1009,102.3185,12095.0
2024-01-23 15:10:00,103.48,103.72,103.47,103.65,14629.0,102.3185,102.5558,102.3086,102.4866,14629.0
2024-01-23 15:15:00,103.65,103.98,103.62,103.98,24602.0,102.4866,102.8129,102.4569,102.8129,24602.0
2024-01-23 15:20:00,104.0,104.06,103.71,103.84,29292.0,102.8326,102.892,102.5459,102.6744,29292.0
2024-01-23 15:25:00,103.84,103.84,103.57,103.68,21843.0,102.6744,102.6744,102.4075,102.5162,21843.0
2024-01-23 15:30:00,103.64,103.9,103.64,103.85,29472.0,102.4767,102.7338,102.4767,102.6843,29472.0
2024-01-23 15:35:00,103.84,104.02,103.8,103.81,28249.0,102.6744,102.8524,102.6349,102.6448,28249.0
2024-01-23 15:40:00,103.79,103.81,103.69,103.73,36904.0,102.625,102.6448,102.5261,102.5657,36904.0
2024-01-23 15:45:00,103.75,103.79,103.57,103.58,33379.0,102.5854,102.625,102.4075,102.4174,33379.0
2024-01-23 15:50:00,103.58,103.72,103.5,103.64,78214.0,102.4174,102.5558,102.3383,102.4767,78214.0
2024-01-23 15:55:00,103.63,103.76,103.49,103.58,259901.0,102.4668,102.5953,102.3284,102.4174,259901.0
2024-01-24 09:30:00,104.55,105.15,104.29,104.67,52946.0,103.3765,103.9697,103.1194,103.4951,52946.0
2024-01-24 09:35:00,104.67,105.16,104.47,104.95,18865.0,103.4951,103.9796,103.2974,103.772,18865.0
2024-01-24 09:40:00,104.9,105.1,104.42,104.53,18643.0,103.7225,103.9203,103.2479,103.3567,18643.0
2024-01-24 09:45:00,104.46,104.67,104.12,104.12,17763.0,103.2875,103.4951,102.9513,102.9513,17763.0
2024-01-24 09:50:00,104.13,104.27,103.74,103.76,10103.0,102.9612,103.0996,102.5756,102.5953,10103.0
2024-01-24 09:55:00,103.86,104.08,103.8,103.81,18736.0,102.6942,102.9117,102.6349,102.6448,18736.0
2024-01-24 10:00:00,103.78,103.88,103.23,103.3,12944.0,102.6151,102.714,102.0713,102.1405,12944.0
2024-01-24 10:05:00,103.27,103.67,103.21,103.41,16080.0,102.1108,102.5063,102.0515,102.2493,16080.0
2024-01-24 10:10:00,103.49,103.64,103.28,103.5,6293.0,102.3284,102.4767,102.1207,102.3383,6293.0
2024-01-24 10:15:00,103.47,103.85,103.41,103.79,7183.0,102.3086,102.6843,102.2493,102.625,7183.0
2024-01-24 10:20:00,103.76,103.76,103.59,103.7,5045.0,102.5953,102.5953,102.4272,102.536,5045.0
2024-01-24 10:25:00,103.71,103.87,103.64,103.79,8244.0,102.5459,102.7041,102.4767,102.625,8244.0
2024-01-24 10:30:00,103.75,103.75,103.44,103.53,14704.0,102.5854,102.5854,102.2789,102.3679,14704.0
2024-01-24 10:35:00,103.56,104.02,103.54,103.94,11736.0,102.3976,102.8524,102.3778,102.7733,11736.0
2024-01-24 10:40:00,103.92,104.04,103.73,104.02,6504.0,102.7535,102.8722,102.5657,102.8524,6504.0
2024-01-24 10:45:00,104.03,104.03,103.84,103.87,7939.0,102.8623,102.8623,102.6744,102.7041,7939.0
2024-01-24 10:50:00,103.88,103.94,103.79,103.8,6420.0,102.714,102.7733,102.625,102.6349,6420.0
2024-01-24 10:55:00,103.76,103.79,103.56,103.68,9222.0,102.5953,102.625,102.3976,102.5162,9222.0
2024-01-24 11:00:00,103.8,103.94,103.7,103.82,7300.0,102.6349,102.7733,102.536,102.6547,7300.0
2024-01-24 11:05:00,103.79,103.9,103.69,103.9,7872.0,102.625,102.7338,102.5261,102.7338,7872.0
2024-01-24 11:10:00,103.84,103.84,103.65,103.69,7741.0,102.6744,102.6744,102.4866,102.5261,7741.0
2024-01-24 11:15:00,103.67,103.84,103.64,103.84,23667.0,102.5063,102.6744,102.4767,102.6744,23667.0
2024-01-24 11:20:00,103.85,103.93,103.71,103.72,8446.0,102.6843,102.7634,102.5459,102.5558,8446.0
2024-01-24 11:25:00,103.73,103.87,103.69,103.71,5622.0,102.5657,102.7041,102.5261,102.5459,5622.0
2024-01-24 11:30:00,103.71,103.73,103.46,103.46,7914.0,102.5459,102.5657,102.2987,102.2987,7914.0
2024-01-24 11:35:00,103.47,103.58,103.4,103.56,7353.0,102.3086,102.4174,102.2394,102.3976,7353.0
2024-01-24 11:40:00,103.54,103.59,103.43,103.49,8473.0,102.3778,102.4272,102.269,102.3284,8473.0
2024-01-24 11:45:00,103.56,103.65,103.55,103.55,3932.0,102.3976,102.4866,102.3877,102.3877,3932.0
2024-01-24 11:50:00,103.58,103.61,103.56,103.57,3435.0,102.4174,102.447,102.3976,102.4075,3435.0
2024-01-24 11:55:00,103.56,103.57,103.44,103.54,3120.0,102.3976,102.4075,102.2789,102.3778,3120.0
2024-01-24 12:00:00,103.51,103.52,103.26,103.33,7751.0,102.3481,102.358,102.1009,102.1702,7751.0
2024-01-24 12:05:00,103.33,103.33,103.09,103.12,4436.0,102.1702,102.1702,101.9329,101.9625,4436.0
2024-01-24 12:10:00,103.09,103.2,103.07,103.15,5849.0,101.9329,102.0416,101.9131,101.9922,5849.0
2024-01-24 12:15:00,103.15,103.28,103.11,103.28,11392.0,101.9922,102.1207,101.9526,102.1207,11392.0
2024-01-24 12:20:00,103.26,103.39,103.03,103.36,17058.0,102.1009,102.2295,101.8735,102.1998,17058.0
2024-01-24 12:25:00,103.4,103.57,103.39,103.43,10482.0,102.2394,102.4075,102.2295,102.269,10482.0
2024-01-24 12:30:00,103.43,103.74,103.43,103.59,10438.0,102.269,102.5756,102.269,102.4272,10438.0
2024-01-24 12:35:00,103.55,103.64,103.46,103.61,3836.0,102.3877,102.4767,102.2987,102.447,3836.0
2024-01-24 12:40:00,103.57,103.58,103.45,103.48,3045.0,102.4075,102.4174,102.2888,102.3185,3045.0
2024-01-24 12:45:00,103.43,103.69,103.42,103.67,6932.0,102.269,102.5261,102.2591,102.5063,6932.0
2024-01-24 12:50:00,103.67,103.67,103.48,103.48,6033.0,102.5063,102.5063,102.3185,102.3185,6033.0
2024-01-24 12:55:00,103.47,103.7,103.46,103.7,3326.0,102.3086,102.536,102.2987,102.536,3326.0
2024-01-24 13:00:00,103.73,103.74,103.34,103.37,7726.0,102.5657,102.5756,102.18,102.2097,7726.0
2024-01-24 13:05:00,103.38,103.43,103.32,103.39,4659.0,102.2196,102.269,102.1603,102.2295,4659.0
2024-01-24 13:10:00,103.39,103.45,103.29,103.31,5431.0,102.2295,102.2888,102.1306,102.1504,5431.0
2024-01-24 13:15:00,103.28,103.29,103.14,103.21,7771.0,102.1207,102.1306,101.9823,102.0515,7771.0
2024-01-24 13:20:00,103.16,103.25,103.07,103.12,4611.0,102.0021,102.0911,101.9131,101.9625,4611.0
2024-01-24 13:25:00,103.13,103.16,103.08,103.14,3761.0,101.9724,102.0021,101.923,101.9823,3761.0
2024-01-24 13:30:00,103.13,103.31,103.03,103.31,9897.0,101.9724,102.1504,101.8735,102.1504,9897.0
2024-01-24 13:35:00,103.33,103.33,103.07,103.07,9671.0,102.1702,102.1702,101.9131,101.9131,9671.0
2024-01-24 13:40:00,103.0,103.12,102.95,103.09,6367.0,101.8439,101.9625,101.7944,101.9329,6367.0
2024-01-24 13:45:00,103.08,103.08,103.0,103.05,7323.0,101.923,101.923,101.8439,101.8933,7323.0
2024-01-24 13:50:00,103.07,103.21,102.97,103.08,12456.0,101.9131,102.0515,101.8142,101.923,12456.0
2024-01-24 13:55:00,103.06,103.13,103.0,103.03,9825.0,101.9032,101.9724,101.8439,101.8735,9825.0
2024-01-24 14:00:00,103.03,103.04,102.84,102.88,9986.0,101.8735,101.8834,101.6857,101.7252,9986.0
2024-01-24 14:05:00,102.89,102.92,102.74,102.79,22516.0,101.7351,101.7648,101.5868,101.6362,22516.0
2024-01-24 14:10:00,102.8,102.85,102.58,102.58,11710.0,101.6461,101.6955,101.4286,101.4286,11710.0
2024-01-24 14:15:00,102.57,102.59,102.44,102.46,11858.0,101.4187,101.4385,101.2901,101.3099,11858.0
2024-01-24 14:20:00,102.44,102.44,102.2,102.24,22276.0,101.2901,101.2901,101.0528,101.0924,22276.0
2024-01-24 14:25:00,102.25,102.43,102.24,102.39,14362.0,101.1023,101.2803,101.0924,101.2407,14362.0
2024-01-24 14:30:00,102.39,102.43,102.19,102.25,11582.0,101.2407,101.2803,101.043,101.1023,11582.0
2024-01-24 14:35:00,102.26,102.32,102.13,102.18,17212.0,101.1122,101.1715,100.9836,101.0331,17212.0
2024-01-24 14:40:00,102.2,102.44,102.2,102.42,9509.0,101.0528,101.2901,101.0528,101.2704,9509.0
2024-01-24 14:45:00,102.41,102.49,102.32,102.41,20564.0,101.2605,101.3396,101.1715,101.2605,20564.0
2024-01-24 14:50:00,102.42,102.53,102.39,102.4,7157.0,101.2704,101.3791,101.2407,101.2506,7157.0
2024-01-24 14:55:00,102.4,102.4,102.26,102.3,10961.0,101.2506,101.2506,101.1122,101.1517,10961.0
2024-01-24 15:00:00,102.27,102.28,102.2,102.22,8236.0,101.1221,101.1319,101.0528,101.0726,8236.0
2024-01-24 15:05:00,102.22,102.27,102.17,102.23,14530.0,101.0726,101.1221,101.0232,101.0825,14530.0
2024-01-24 15:10:00,102.21,102.23,102.0,102.06,19003.0,101.0627,101.0825,100.8551,100.9144,19003.0
2024-01-24 15:15:00,102.05,102.05,101.73,101.79,35261.0,100.9045,100.9045,100.5881,100.6474,35261.0
2024-01-24 15:20:00,101.77,101.85,101.67,101.85,19448.0,100.6277,100.7068,100.5288,100.7068,19448.0
2024-01-24 15:25:00,101.82,101.83,101.64,101.72,15687.0,100.6771,100.687,100.4991,100.5782,15687.0
2024-01-24 15:30:00,101.72,102.06,101.7,102.06,28361.0,100.5782,100.9144,100.5585,100.9144,28361.0
2024-01-24 15:35:00,102.06,102.19,102.0,102.16,40705.0,100.9144,101.043,100.8551,101.0133,40705.0
2024-01-24 15:40:00,102.17,102.34,102.16,102.29,31960.0,101.0232,101.1913,101.0133,101.1418,31960.0
2024-01-24 15:45:00,102.29,102.36,101.97,102.03,36774.0,101.1418,101.211,100.8254,100.8848,36774.0
2024-01-24 15:50:00,102.0,102.15,101.97,102.14,55932.0,100.8551,101.0034,100.8254,100.9935,55932.0
2024-01-24 15:55:00,102.14,102.39,102.14,102.36,220808.0,100.9935,101.2407,100.9935,101.211,220808.0
2024-01-25 09:30:00,103.13,103.87,102.91,103.64,94865.0,101.9724,102.7041,101.7549,102.4767,94865.0
2024-01-25 09:35:00,103.76,104.0,103.63,103.7,22953.0,102.5953,102.8326,102.4668,102.536,22953.0
2024-01-25 09:40:00,103.77,103.77,103.33,103.46,16849.0,102.6052,102.6052,102.1702,102.2987,16849.0
2024-01-25 09:45:00,103.47,103.65,103.14,103.65,14162.0,102.3086,102.4866,101.9823,102.4866,14162.0
2024-01-25 09:50:00,103.55,103.88,103.54,103.85,8189.0,102.3877,102.714,102.3778,102.6843,8189.0
2024-01-25 09:55:00,103.91,103.96,103.77,103.84,7878.0,102.7436,102.7931,102.6052,102.6744,7878.0
2024-01-25 10:00:00,103.95,104.34,103.92,104.31,10533.0,102.7832,103.1688,102.7535,103.1392,10533.0
2024-01-25 10:05:00,104.21,104.32,104.1,104.26,9951.0,103.0403,103.149,102.9315,103.0897,9951.0
2024-01-25 10:10:00,104.2,104.38,103.91,104.03,10539.0,103.0304,103.2084,102.7436,102.8623,10539.0
2024-01-25 10:15:00,104.0,104.08,103.9,104.01,6615.0,102.8326,102.9117,102.7338,102.8425,6615.0
2024-01-25 10:20:00,104.06,104.18,103.86,103.98,10268.0,102.892,103.0106,102.6942,102.8129,10268.0
2024-01-25 10:25:00,104.05,104.1,103.85,103.92,7450.0,102.8821,102.9315,102.6843,102.7535,7450.0
2024-01-25 10:30:00,103.87,104.03,103.75,103.8,11699.0,102.7041,102.8623,102.5854,102.6349,11699.0
2024-01-25 10:35:00,103.73,103.82,103.62,103.77,7977.0,102.5657,102.6547,102.4569,102.6052,7977.0
2024-01-25 10:40:00,103.79,103.9,103.72,103.9,8541.0,102.625,102.7338,102.5558,102.7338,8541.0
2024-01-25 10:45:00,103.88,104.04,103.65,103.66,7480.0,102.714,102.8722,102.4866,102.4965,7480.0
2024-01-25 10:50:00,103.62,103.75,103.56,103.73,21141.0,102.4569,102.5854,102.3976,102.5657,21141.0
2024-01-25 10:55:00,103.72,103.84,103.68,103.79,18004.0,102.5558,102.6744,102.5162,102.625,18004.0
2024-01-25 11:00:00,103.76,103.77,103.61,103.69,8355.0,102.5953,102.6052,102.447,102.5261,8355.0
2024-01-25 11:05:00,103.72,103.85,103.64,103.66,6794.0,102.5558,102.6843,102.4767,102.4965,6794.0
2024-01-25 11:10:00,103.73,103.9,103.68,103.86,5288.0,102.5657,102.7338,102.5162,102.6942,5288.0
2024-01-25 11:15:00,103.84,103.92,103.78,103.78,6507.0,102.6744,102.7535,102.6151,102.6151,6507.0
2024-01-25 11:20:00,103.76,103.88,103.76,103.83,6180.0,102.5953,102.714,102.5953,102.6645,6180.0
2024-01-25 11:25:00,103.82,103.89,103.81,103.88,6997.0,102.6547,102.7239,102.6448,102.714,6997.0
2024-01-25 11:30:00,103.88,103.91,103.74,103.86,12390.0,102.714,102.7436,102.5756,102.6942,12390.0
2024-01-25 11:35:00,103.93,103.99,103.93,103.95,5791.0,102.7634,102.8228,102.7634,102.7832,5791.0
2024-01-25 11:40:00,103.97,103.97,103.84,103.94,10140.0,102.803,102.803,102.6744,102.7733,10140.0
2024-01-25 11:45:00,103.91,104.12,103.88,104.09,12075.0,102.7436,102.9513,102.714,102.9216,12075.0
2024-01-25 11:50:00,104.09,104.2,104.08,104.19,20735.0,102.9216,103.0304,102.9117,103.0205,20735.0
2024-01-25 11:55:00,104.18,104.25,104.12,104.23,25718.0,103.0106,103.0798,102.9513,103.0601,25718.0
2024-01-25 12:00:00,104.24,104.24,103.96,103.97,13034.0,103.0699,103.0699,102.7931,102.803,13034.0
2024-01-25 12:05:00,103.99,103.99,103.77,103.93,22051.0,102.8228,102.8228,102.6052,102.7634,22051.0
2024-01-25 12:10:00,103.88,104.06,103.88,104.06,9633.0,102.714,102.892,102.714,102.892,9633.0
2024-01-25 12:15:00,104.06,104.26,104.04,104.21,14651.0,102.892,103.0897,102.8722,103.0403,14651.0
2024-01-25 12:20:00,104.22,104.34,104.2,104.3,8440.0,103.0502,103.1688,103.0304,103.1293,8440.0
2024-01-25 12:25:00,104.33,104.34,104.13,104.21,15852.0,103.1589,103.1688,102.9612,103.0403,15852.0
2024-01-25 12:30:00,104.21,104.33,104.21,104.31,12691.0,103.0403,103.1589,103.0403,103.1392,12691.0
2024-01-25 12:35:00,104.25,104.34,104.23,104.26,6080.0,103.0798,103.1688,103.0601,103.0897,6080.0
2024-01-25 12:40:00,104.27,104.28,104.23,104.23,6241.0,103.0996,103.1095,103.0601,103.0601,6241.0
2024-01-25 12:45:00,104.26,104.37,104.05,104.05,17046.0,103.0897,103.1985,102.8821,102.8821,17046.0
2024-01-25 12:50:00,104.06,104.1,103.95,104.0,31965.0,102.892,102.9315,102.7832,102.8326,31965.0
2024-01-25 12:55:00,104.0,104.04,103.89,103.89,7417.0,102.8326,102.8722,102.7239,102.7239,7417.0
2024-01-25 13:00:00,103.92,104.03,103.86,103.86,11056.0,102.7535,102.8623,102.6942,102.6942,11056.0
2024-01-25 13:05:00,103.9,104.02,103.86,104.0,15979.0,102.7338,102.8524,102.6942,102.8326,15979.0
2024-01-25 13:10:00,104.02,104.12,103.99,104.09,12154.0,102.8524,102.9513,102.8228,102.9216,12154.0
2024-01-25 13:15:00,104.05,104.06,103.91,103.97,5439.0,102.8821,102.892,102.7436,102.803,5439.0
2024-01-25 13:20:00,103.98,104.05,103.83,103.84,6776.0,102.8129,102.8821,102.6645,102.6744,6776.0
2024-01-25 13:25:00,103.88,103.95,103.87,103.91,4605.0,102.714,102.7832,102.7041,102.7436,4605.0
2024-01-25 13:30:00,103.9,103.94,103.88,103.88,5475.0,102.7338,102.7733,102.714,102.714,5475.0
2024-01-25 13:35:00,103.89,103.98,103.86,103.98,8902.0,102.7239,102.8129,102.6942,102.8129,8902.0
2024-01-25 13:40:00,104.0,104.2,104.0,104.12,6921.0,102.8326,103.0304,102.8326,102.9513,6921.0
2024-01-25 13:45:00,104.13,104.18,104.11,104.15,5990.0,102.9612,103.0106,102.9414,102.981,5990.0
2024-01-25 13:50:00,104.15,104.17,104.08,104.09,10913.0,102.981,103.0007,102.9117,102.9216,10913.0
2024-01-25 13:55:00,104.11,104.11,103.87,103.92,11682.0,102.9414,102.9414,102.7041,102.7535,11682.0
2024-01-25 14:00:00,103.91,103.91,103.65,103.7,12711.0,102.7436,102.7436,102.4866,102.536,12711.0
2024-01-25 14:05:00,103.67,103.87,103.65,103.82,16335.0,102.5063,102.7041,102.4866,102.6547,16335.0
2024-01-25 14:10:00,103.8,104.13,103.79,104.05,12558.0,102.6349,102.9612,102.625,102.8821,12558.0
2024-01-25 14:15:00,104.05,104.07,103.95,104.07,8534.0,102.8821,102.9019,102.7832,102.9019,8534.0
2024-01-25 14:20:00,104.09,104.17,104.04,104.12,9237.0,102.9216,103.0007,102.8722,102.9513,9237.0
2024-01-25 14:25:00,104.09,104.25,104.09,104.18,13181.0,102.9216,103.0798,102.9216,103.0106,13181.0
2024-01-25 14:30:00,104.19,104.26,104.16,104.17,4595.0,103.0205,103.0897,102.9908,103.0007,4595.0
2024-01-25 14:35:00,104.2,104.37,104.17,104.37,12581.0,103.0304,103.1985,103.0007,103.1985,12581.0
2024-01-25 14:40:00,104.37,104.38,104.22,104.24,8920.0,103.1985,103.2084,103.0502,103.0699,8920.0
2024-01-25 14:45:00,104.25,104.3,104.23,104.26,7974.0,103.0798,103.1293,103.0601,103.0897,7974.0
2024-01-25 14:50:00,104.25,104.4,104.2,104.37,10359.0,103.0798,103.2281,103.0304,103.1985,10359.0
2024-01-25 14:55:00,104.38,104.46,104.33,104.35,18890.0,103.2084,103.2875,103.1589,103.1787,18890.0
2024-01-25 15:00:00,104.29,104.45,104.28,104.44,14855.0,103.1194,103.2776,103.1095,103.2677,14855.0
2024-01-25 15:05:00,104.45,104.62,104.42,104.62,21463.0,103.2776,103.4457,103.2479,103.4457,21463.0
2024-01-25 15:10:00,104.6,104.66,104.38,104.46,41055.0,103.4259,103.4852,103.2084,103.2875,41055.0
2024-01-25 15:15:00,104.44,104.46,104.35,104.42,10761.0,103.2677,103.2875,103.1787,103.2479,10761.0
2024-01-25 15:20:00,104.42,104.44,104.27,104.28,22206.0,103.2479,103.2677,103.0996,103.1095,22206.0
2024-01-25 15:25:00,104.29,104.36,104.28,104.34,15894.0,103.1194,103.1886,103.1095,103.1688,15894.0
2024-01-25 15:30:00,104.34,104.47,104.28,104.45,22991.0,103.1688,103.2974,103.1095,103.2776,22991.0
2024-01-25 15:35:00,104.45,104.57,104.45,104.51,23454.0,103.2776,103.3962,103.2776,103.3369,23454.0
2024-01-25 15:40:00,104.51,104.6,104.48,104.53,27549.0,103.3369,103.4259,103.3072,103.3567,27549.0
2024-01-25 15:45:00,104.55,104.77,104.51,104.74,25241.0,103.3765,103.594,103.3369,103.5643,25241.0
2024-01-25 15:50:00,104.75,104.95,104.74,104.89,49699.0,103.5742,103.772,103.5643,103.7126,49699.0
2024-01-25 15:55:00,104.89,105.15,104.88,105.13,122949.0,103.7126,103.9697,103.7028,103.95,122949.0
2024-01-26 09:30:00,104.91,105.42,104.69,105.24,28297.0,103.7324,104.2367,103.5149,104.0587,28297.0
2024-01-26 09:35:00,105.26,105.6,104.88,105.6,9316.0,104.0785,104.4147,103.7028,104.4147,9316.0
2024-01-26 09:40:00,105.61,105.76,105.46,105.76,17409.0,104.4246,104.5729,104.2762,104.5729,17409.0
2024-01-26 09:45:00,105.64,105.66,105.27,105.54,14217.0,104.4542,104.474,104.0884,104.3554,14217.0
2024-01-26 09:50:00,105.55,105.63,105.26,105.47,6920.0,104.3652,104.4443,104.0785,104.2861,6920.0
2024-01-26 09:55:00,105.5,105.54,105.35,105.5,14121.0,104.3158,104.3554,104.1675,104.3158,14121.0
2024-01-26 10:00:00,105.46,105.63,105.35,105.59,7062.0,104.2762,104.4443,104.1675,104.4048,7062.0
2024-01-26 10:05:00,105.54,105.64,105.34,105.41,17784.0,104.3554,104.4542,104.1576,104.2268,17784.0
2024-01-26 10:10:00,105.43,105.59,105.34,105.37,14953.0,104.2466,104.4048,104.1576,104.1873,14953.0
2024-01-26 10:15:00,105.31,105.47,105.16,105.47,12158.0,104.1279,104.2861,103.9796,104.2861,12158.0
2024-01-26 10:20:00,105.5,105.68,105.46,105.67,20569.0,104.3158,104.4938,104.2762,104.4839,20569.0
2024-01-26 10:25:00,105.66,106.1,105.6,105.98,16746.0,104.474,104.9091,104.4147,104.7904,16746.0
2024-01-26 10:30:00,106.0,106.04,105.84,105.91,8874.0,104.8102,104.8497,104.652,104.7212,8874.0
2024-01-26 10:35:00,105.88,106.1,105.8,106.02,7344.0,104.6915,104.9091,104.6124,104.83,7344.0
2024-01-26 10:40:00,106.0,106.16,105.95,106.08,29991.0,104.8102,104.9684,104.7607,104.8893,29991.0
2024-01-26 10:45:00,106.11,106.3,106.05,106.05,20492.0,104.919,105.1068,104.8596,104.8596,20492.0
2024-01-26 10:50:00,106.11,106.34,106.01,106.06,6206.0,104.919,105.1464,104.8201,104.8695,6206.0
2024-01-26 10:55:00,106.07,106.11,105.85,105.91,3471.0,104.8794,104.919,104.6619,104.7212,3471.0
2024-01-26 11:00:00,105.87,105.89,105.61,105.65,10922.0,104.6816,104.7014,104.4246,104.4641,10922.0
2024-01-26 11:05:00,105.63,105.63,105.53,105.54,4222.0,104.4443,104.4443,104.3455,104.3554,4222.0
2024-01-26 11:10:00,105.6,105.61,105.52,105.55,7555.0,104.4147,104.4246,104.3356,104.3652,7555.0
2024-01-26 11:15:00,105.56,105.56,105.43,105.45,6077.0,104.3751,104.3751,104.2466,104.2664,6077.0
2024-01-26 11:20:00,105.46,105.55,105.42,105.51,11058.0,104.2762,104.3652,104.2367,104.3257,11058.0
2024-01-26 11:25:00,105.52,105.57,105.48,105.52,8156.0,104.3356,104.385,104.296,104.3356,8156.0
2024-01-26 11:30:00,105.53,105.55,105.47,105.52,6093.0,104.3455,104.3652,104.2861,104.3356,6093.0
2024-01-26 11:35:00,105.53,105.61,105.43,105.43,22352.0,104.3455,104.4246,104.2466,104.2466,22352.0
2024-01-26 11:40:00,105.42,105.52,105.37,105.5,17809.0,104.2367,104.3356,104.1873,104.3158,17809.0
2024-01-26 11:45:00,105.54,105.67,105.47,105.63,12602.0,104.3554,104.4839,104.2861,104.4443,12602.0
2024-01-26 11:50:00,105.68,105.72,105.6,105.61,5693.0,104.4938,104.5333,104.4147,104.4246,5693.0
2024-01-26 11:55:00,105.58,105.68,105.56,105.6,6386.0,104.3949,104.4938,104.3751,104.4147,6386.0
2024-01-26 12:00:00,105.57,105.57,105.48,105.5,4231.0,104.385,104.385,104.296,104.3158,4231.0
2024-01-26 12:05:00,105.47,105.47,105.37,105.4,14742.0,104.2861,104.2861,104.1873,104.2169,14742.0
2024-01-26 12:10:00,105.4,105.6,105.36,105.55,54262.0,104.2169,104.4147,104.1774,104.3652,54262.0
2024-01-26 12:15:00,105.53,105.61,105.16,105.16,53570.0,104.3455,104.4246,103.9796,103.9796,53570.0
2024-01-26 12:20:00,105.16,105.25,105.15,105.17,10310.0,103.9796,104.0686,103.9697,103.9895,10310.0
2024-01-26 12:25:00,105.17,105.19,104.95,105.07,27452.0,103.9895,104.0093,103.772,103.8906,27452.0
2024-01-26 12:30:00,105.09,105.09,104.93,105.03,10075.0,103.9104,103.9104,103.7522,103.8511,10075.0
2024-01-26 12:35:00,105.02,105.08,104.83,104.85,20406.0,103.8412,103.9005,103.6533,103.6731,20406.0
2024-01-26 12:40:00,104.87,104.92,104.77,104.82,9581.0,103.6929,103.7423,103.594,103.6434,9581.0
2024-01-26 12:45:00,104.79,104.8,104.56,104.59,11601.0,103.6138,103.6237,103.3864,103.416,11601.0
2024-01-26 12:50:00,104.61,104.7,104.54,104.61,7123.0,103.4358,103.5248,103.3666,103.4358,7123.0
2024-01-26 12:55:00,104.63,104.7,104.59,104.61,5016.0,103.4556,103.5248,103.416,103.4358,5016.0
2024-01-26 13:00:00,104.61,104.67,104.54,104.67,4109.0,103.4358,103.4951,103.3666,103.4951,4109.0
2024-01-26 13:05:00,104.65,104.78,104.6,104.75,4247.0,103.4753,103.6039,103.4259,103.5742,4247.0
2024-01-26 13:10:00,104.76,104.86,104.74,104.86,4234.0,103.5841,103.683,103.5643,103.683,4234.0
2024-01-26 13:15:00,104.86,104.86,104.76,104.82,9531.0,103.683,103.683,103.5841,103.6434,9531.0
2024-01-26 13:20:00,104.81,104.95,104.8,104.91,9468.0,103.6335,103.772,103.6237,103.7324,9468.0
2024-01-26 13:25:00,104.91,104.92,104.77,104.82,5965.0,103.7324,103.7423,103.594,103.6434,5965.0
2024-01-26 13:30:00,104.84,104.89,104.79,104.86,6352.0,103.6632,103.7126,103.6138,103.683,6352.0
2024-01-26 13:35:00,104.84,104.92,104.84,104.89,5281.0,103.6632,103.7423,103.6632,103.7126,5281.0
2024-01-26 13:40:00,104.89,104.89,104.76,104.79,6619.0,103.7126,103.7126,103.5841,103.6138,6619.0
2024-01-26 13:45:00,104.78,104.78,104.61,104.66,15927.0,103.6039,103.6039,103.4358,103.4852,15927.0
2024-01-26 13:50:00,104.66,104.71,104.64,104.68,6998.0,103.4852,103.5347,103.4655,103.505,6998.0
2024-01-26 13:55:00,104.69,104.73,104.63,104.66,15058.0,103.5149,103.5544,103.4556,103.4852,15058.0
2024-01-26 14:00:00,104.67,104.78,104.6,104.69,7810.0,103.4951,103.6039,103.4259,103.5149,7810.0
2024-01-26 14:05:00,104.68,104.7,104.61,104.62,6062.0,103.505,103.5248,103.4358,103.4457,6062.0
2024-01-26 14:10:00,104.62,104.63,104.58,104.59,5302.0,103.4457,103.4556,103.4061,103.416,5302.0
2024-01-26 14:15:00,104.6,104.7,104.6,104.67,5021.0,103.4259,103.5248,103.4259,103.4951,5021.0
2024-01-26 14:20:00,104.68,104.68,104.57,104.6,5443.0,103.505,103.505,103.3962,103.4259,5443.0
2024-01-26 14:25:00,104.6,104.86,104.58,104.8,6287.0,103.4259,103.683,103.4061,103.6237,6287.0
2024-01-26 14:30:00,104.81,104.85,104.64,104.67,4556.0,103.6335,103.6731,103.4655,103.4951,4556.0
2024-01-26 14:35:00,104.66,104.8,104.66,104.79,6572.0,103.4852,103.6237,103.4852,103.6138,6572.0
2024-01-26 14:40:00,104.8,104.84,104.77,104.82,6487.0,103.6237,103.6632,103.594,103.6434,6487.0
2024-01-26 14:45:00,104.82,104.83,104.73,104.73,6208.0,103.6434,103.6533,103.5544,103.5544,6208.0
2024-01-26 14:50:00,104.73,104.8,104.71,104.75,6502.0,103.5544,103.6237,103.5347,103.5742,6502.0
2024-01-26 14:55:00,104.74,104.81,104.65,104.78,11709.0,103.5643,103.6335,103.4753,103.6039,11709.0
2024-01-26 15:00:00,104.8,104.82,104.76,104.77,14404.0,103.6237,103.6434,103.5841,103.594,14404.0
2024-01-26 15:05:00,104.76,104.77,104.65,104.69,7242.0,103.5841,103.594,103.4753,103.5149,7242.0
2024-01-26 15:10:00,104.69,104.76,104.67,104.72,6009.0,103.5149,103.5841,103.4951,103.5446,6009.0
2024-01-26 15:15:00,104.7,104.77,104.69,104.73,6406.0,103.5248,103.594,103.5149,103.5544,6406.0
2024-01-26 15:20:00,104.73,104.87,104.72,104.87,8802.0,103.5544,103.6929,103.5446,103.6929,8802.0
2024-01-26 15:25:00,104.89,104.92,104.84,104.86,9532.0,103.7126,103.7423,103.6632,103.683,9532.0
2024-01-26 15:30:00,104.87,104.94,104.87,104.9,13896.0,103.6929,103.7621,103.6929,103.7225,13896.0
2024-01-26 15:35:00,104.9,104.92,104.86,104.87,11085.0,103.7225,103.7423,103.683,103.6929,11085.0
2024-01-26 15:40:00,104.86,104.99,104.83,104.93,15535.0,103.683,103.8115,103.6533,103.7522,15535.0
2024-01-26 15:45:00,104.93,104.96,104.87,104.91,17838.0,103.7522,103.7819,103.6929,103.7324,17838.0
2024-01-26 15:50:00,104.91,104.99,104.85,104.97,48501.0,103.7324,103.8115,103.6731,103.7917,48501.0
2024-01-26 15:55:00,104.97,105.13,104.95,105.12,122016.0,103.7917,103.95,103.772,103.9401,122016.0
2024-01-29 09:30:00,105.06,106.04,105.06,106.01,36592.0,103.8807,104.8497,103.8807,104.8201,36592.0
2024-01-29 09:35:00,106.01,106.04,105.26,105.39,39857.0,104.8201,104.8497,104.0785,104.207,39857.0
2024-01-29 09:40:00,105.43,105.51,105.21,105.33,12745.0,104.2466,104.3257,104.0291,104.1477,12745.0
2024-01-29 09:45:00,105.37,105.4,105.08,105.13,10843.0,104.1873,104.2169,103.9005,103.95,10843.0
2024-01-29 09:50:00,105.2,105.2,104.85,105.05,13555.0,104.0192,104.0192,103.6731,103.8709,13555.0
2024-01-29 09:55:00,105.0,105.11,104.79,104.95,11995.0,103.8214,103.9302,103.6138,103.772,11995.0
2024-01-29 10:00:00,104.87,104.94,104.78,104.78,14248.0,103.6929,103.7621,103.6039,103.6039,14248.0
2024-01-29 10:05:00,104.81,105.08,104.74,105.0,21933.0,103.6335,103.9005,103.5643,103.8214,21933.0
2024-01-29 10:10:00,105.02,105.12,104.96,105.04,11997.0,103.8412,103.9401,103.7819,103.861,11997.0
2024-01-29 10:15:00,105.0,105.02,104.9,104.94,7093.0,103.8214,103.8412,103.7225,103.7621,7093.0
2024-01-29 10:20:00,104.92,104.92,104.71,104.71,9554.0,103.7423,103.7423,103.5347,103.5347,9554.0
2024-01-29 10:25:00,104.74,104.77,104.62,104.64,16607.0,103.5643,103.594,103.4457,103.4655,16607.0
2024-01-29 10:30:00,104.62,104.74,104.57,104.73,15284.0,103.4457,103.5643,103.3962,103.5544,15284.0
2024-01-29 10:35:00,104.72,104.83,104.6,104.79,13589.0,103.5446,103.6533,103.4259,103.6138,13589.0
2024-01-29 10:40:00,104.8,104.92,104.79,104.92,8918.0,103.6237,103.7423,103.6138,103.7423,8918.0
2024-01-29 10:45:00,104.93,105.08,104.84,105.02,10520.0,103.7522,103.9005,103.6632,103.8412,10520.0
2024-01-29 10:50:00,105.03,105.09,104.97,105.07,16096.0,103.8511,103.9104,103.7917,103.8906,16096.0
2024-01-29 10:55:00,105.05,105.1,104.91,104.98,11713.0,103.8709,103.9203,103.7324,103.8016,11713.0
2024-01-29 11:00:00,104.93,104.94,104.84,104.84,5887.0,103.7522,103.7621,103.6632,103.6632,5887.0
2024-01-29 11:05:00,104.86,104.89,104.8,104.87,10427.0,103.683,103.7126,103.6237,103.6929,10427.0
2024-01-29 11:10:00,104.88,105.03,104.88,105.01,10453.0,103.7028,103.8511,103.7028,103.8313,10453.0
2024-01-29 11:15:00,105.07,105.25,105.04,105.2,27169.0,103.8906,104.0686,103.861,104.0192,27169.0
2024-01-29 11:20:00,105.22,105.24,104.94,105.09,71338.0,104.0389,104.0587,103.7621,103.9104,71338.0
2024-01-29 11:25:00,105.07,105.13,105.05,105.08,5244.0,103.8906,103.95,103.8709,103.9005,5244.0
2024-01-29 11:30:00,105.08,105.18,105.07,105.18,20442.0,103.9005,103.9994,103.8906,103.9994,20442.0
2024-01-29 11:35:00,105.21,105.28,105.16,105.24,9781.0,104.0291,104.0983,103.9796,104.0587,9781.0
2024-01-29 11:40:00,105.22,105.37,105.2,105.35,22324.0,104.0389,104.1873,104.0192,104.1675,22324.0
2024-01-29 11:45:00,105.36,105.37,105.13,105.13,6932.0,104.1774,104.1873,103.95,103.95,6932.0
2024-01-29 11:50:00,105.19,105.2,105.0,105.0,11417.0,104.0093,104.0192,103.8214,103.8214,11417.0
2024-01-29 11:55:00,105.0,105.24,105.0,105.21,9965.0,103.8214,104.0587,103.8214,104.0291,9965.0
2024-01-29 12:00:00,105.22,105.23,105.09,105.12,3947.0,104.0389,104.0488,103.9104,103.9401,3947.0
2024-01-29 12:05:00,105.09,105.18,105.09,105.18,5748.0,103.9104,103.9994,103.9104,103.9994,5748.0
2024-01-29 12:10:00,105.2,105.26,105.18,105.21,4633.0,104.0192,104.0785,103.9994,104.0291,4633.0
2024-01-29 12:15:00,105.19,105.26,105.15,105.19,9447.0,104.0093,104.0785,103.9697,104.0093,9447.0
2024-01-29 12:20:00,105.15,105.35,105.15,105.34,6494.0,103.9697,104.1675,103.9697,104.1576,6494.0
2024-01-29 12:25:00,105.33,105.5,105.33,105.5,8997.0,104.1477,104.3158,104.1477,104.3158,8997.0
2024-01-29 12:30:00,105.5,105.6,105.46,105.51,9292.0,104.3158,104.4147,104.2762,104.3257,9292.0
2024-01-29 12:35:00,105.55,105.62,105.53,105.59,6439.0,104.3652,104.4345,104.3455,104.4048,6439.0
2024-01-29 12:40:00,105.55,105.58,105.47,105.5,9664.0,104.3652,104.3949,104.2861,104.3158,9664.0
2024-01-29 12:45:00,105.5,105.55,105.45,105.55,32669.0,104.3158,104.3652,104.2664,104.3652,32669.0
2024-01-29 12:50:00,105.54,105.59,105.46,105.47,23620.0,104.3554,104.4048,104.2762,104.2861,23620.0
2024-01-29 12:55:00,105.43,105.58,105.42,105.53,17766.0,104.2466,104.3949,104.2367,104.3455,17766.0
2024-01-29 13:00:00,105.51,105.51,105.36,105.51,20597.0,104.3257,104.3257,104.1774,104.3257,20597.0
2024-01-29 13:05:00,105.52,105.74,105.51,105.73,10907.0,104.3356,104.5531,104.3257,104.5432,10907.0
2024-01-29 13:10:00,105.73,105.74,105.64,105.72,13981.0,104.5432,104.5531,104.4542,104.5333,13981.0
2024-01-29 13:15:00,105.73,105.78,105.7,105.76,14360.0,104.5432,104.5927,104.5136,104.5729,14360.0
2024-01-29 13:20:00,105.76,105.81,105.75,105.76,14890.0,104.5729,104.6223,104.563,104.5729,14890.0
2024-01-29 13:25:00,105.78,105.86,105.74,105.86,34183.0,104.5927,104.6718,104.5531,104.6718,34183.0
2024-01-29 13:30:00,105.84,105.94,105.8,105.91,21008.0,104.652,104.7509,104.6124,104.7212,21008.0
2024-01-29 13:35:00,105.89,105.97,105.87,105.93,12427.0,104.7014,104.7805,104.6816,104.741,12427.0
2024-01-29 13:40:00,105.93,106.0,105.87,105.87,13542.0,104.741,104.8102,104.6816,104.6816,13542.0
2024-01-29 13:45:00,105.85,105.86,105.73,105.75,7251.0,104.6619,104.6718,104.5432,104.563,7251.0
2024-01-29 13:50:00,105.74,105.8,105.69,105.72,7342.0,104.5531,104.6124,104.5037,104.5333,7342.0
2024-01-29 13:55:00,105.69,105.74,105.63,105.63,7728.0,104.5037,104.5531,104.4443,104.4443,7728.0
2024-01-29 14:00:00,105.63,105.71,105.63,105.7,7879.0,104.4443,104.5234,104.4443,104.5136,7879.0
2024-01-29 14:05:00,105.73,105.86,105.72,105.85,11160.0,104.5432,104.6718,104.5333,104.6619,11160.0
2024-01-29 14:10:00,105.84,106.04,105.84,106.02,17058.0,104.652,104.8497,104.652,104.83,17058.0
2024-01-29 14:15:00,105.99,106.06,105.99,106.0,13471.0,104.8003,104.8695,104.8003,104.8102,13471.0
2024-01-29 14:20:00,106.0,106.01,105.94,106.01,28275.0,104.8102,104.8201,104.7509,104.8201,28275.0
2024-01-29 14:25:00,106.03,106.13,106.0,106.13,8704.0,104.8399,104.9387,104.8102,104.9387,8704.0
2024-01-29 14:30:00,106.11,106.34,106.11,106.3,14993.0,104.919,105.1464,104.919,105.1068,14993.0
2024-01-29 14:35:00,106.31,106.43,106.28,106.32,24654.0,105.1167,105.2354,105.087,105.1266,24654.0
2024-01-29 14:40:00,106.34,106.45,106.32,106.44,13745.0,105.1464,105.2551,105.1266,105.2452,13745.0
2024-01-29 14:45:00,106.44,106.45,106.19,106.19,31681.0,105.2452,105.2551,104.9981,104.9981,31681.0
2024-01-29 14:50:00,106.19,106.21,106.08,106.12,14798.0,104.9981,105.0178,104.8893,104.9288,14798.0
2024-01-29 14:55:00,106.13,106.18,106.05,106.06,23554.0,104.9387,104.9882,104.8596,104.8695,23554.0
2024-01-29 15:00:00,106.07,106.54,106.07,106.54,29766.0,104.8794,105.3441,104.8794,105.3441,29766.0
2024-01-29 15:05:00,106.56,106.6,106.47,106.53,28315.0,105.3639,105.4035,105.2749,105.3342,28315.0
2024-01-29 15:10:00,106.56,106.57,106.43,106.44,17050.0,105.3639,105.3738,105.2354,105.2452,17050.0
2024-01-29 15:15:00,106.47,106.6,106.46,106.53,27578.0,105.2749,105.4035,105.265,105.3342,27578.0
2024-01-29 15:20:00,106.55,106.59,106.45,106.48,17646.0,105.354,105.3936,105.2551,105.2848,17646.0
2024-01-29 15:25:00,106.47,106.54,106.33,106.34,18520.0,105.2749,105.3441,105.1365,105.1464,18520.0
2024-01-29 15:30:00,106.35,106.43,106.13,106.28,19801.0,105.1563,105.2354,104.9387,105.087,19801.0
2024-01-29 15:35:00,106.28,106.32,106.23,106.32,25055.0,105.087,105.1266,105.0376,105.1266,25055.0
2024-01-29 15:40:00,106.32,106.37,106.25,106.26,22556.0,105.1266,105.176,105.0574,105.0673,22556.0
2024-01-29 15:45:00,106.24,106.26,106.13,106.14,42264.0,105.0475,105.0673,104.9387,104.9486,42264.0
2024-01-29 15:50:00,106.14,106.2,105.93,105.94,121400.0,104.9486,105.0079,104.741,104.7509,121400.0
2024-01-29 15:55:00,105.95,106.16,105.93,106.06,193485.0,104.7607,104.9684,104.741,104.8695,193485.0
2024-01-30 09:30:00,107.81,110.45,107.31,110.17,146964.0,106.5999,109.2102,106.1055,108.9334,146964.0
2024-01-30 09:35:00,110.27,110.75,109.14,109.87,80842.0,109.0323,109.5069,107.9149,108.6367,80842.0
2024-01-30 09:40:00,109.94,110.27,109.19,109.72,43912.0,108.706,109.0323,107.9644,108.4884,43912.0
2024-01-30 09:45:00,109.62,109.81,108.71,108.95,34210.0,108.3896,108.5774,107.4898,107.7271,34210.0
2024-01-30 09:50:00,108.96,109.36,108.4,108.49,43676.0,107.737,108.1325,107.1832,107.2722,43676.0
2024-01-30 09:55:00,108.4,108.86,108.26,108.56,45941.0,107.1832,107.6381,107.0448,107.3415,45941.0
2024-01-30 10:00:00,108.62,108.79,107.94,108.79,37143.0,107.4008,107.5689,106.7284,107.5689,37143.0
2024-01-30 10:05:00,108.62,108.91,108.34,108.58,19837.0,107.4008,107.6875,107.1239,107.3612,19837.0
2024-01-30 10:10:00,108.64,108.69,108.17,108.25,37053.0,107.4206,107.47,106.9558,107.0349,37053.0
2024-01-30 10:15:00,108.3,108.33,108.04,108.17,16681.0,107.0844,107.114,106.8273,106.9558,16681.0
2024-01-30 10:20:00,108.18,108.18,107.72,107.97,22397.0,106.9657,106.9657,106.5109,106.7581,22397.0
2024-01-30 10:25:00,107.91,107.92,107.42,107.51,12241.0,106.6987,106.7086,106.2142,106.3032,12241.0
2024-01-30 10:30:00,107.5,107.51,107.0,107.24,25150.0,106.2934,106.3032,105.799,106.0363,25150.0
2024-01-30 10:35:00,107.28,107.28,106.6,106.65,19221.0,106.0758,106.0758,105.4035,105.4529,19221.0
2024-01-30 10:40:00,106.65,106.85,106.52,106.6,19410.0,105.4529,105.6506,105.3244,105.4035,19410.0
2024-01-30 10:45:00,106.64,107.15,106.56,107.11,21005.0,105.443,105.9473,105.3639,105.9077,21005.0
2024-01-30 10:50:00,107.02,107.19,106.83,106.83,19418.0,105.8187,105.9868,105.6309,105.6309,19418.0
2024-01-30 10:55:00,106.85,106.91,106.54,106.63,24616.0,105.6506,105.71,105.3441,105.4331,24616.0
2024-01-30 11:00:00,106.64,106.86,106.49,106.56,16606.0,105.443,105.6605,105.2947,105.3639,16606.0
2024-01-30 11:05:00,106.59,106.65,106.39,106.41,10376.0,105.3936,105.4529,105.1958,105.2156,10376.0
2024-01-30 11:10:00,106.43,106.45,106.14,106.31,15684.0,105.2354,105.2551,104.9486,105.1167,15684.0
2024-01-30 11:15:00,106.32,106.46,106.29,106.45,24639.0,105.1266,105.265,105.0969,105.2551,24639.0
2024-01-30 11:20:00,106.42,106.54,106.37,106.38,19974.0,105.2255,105.3441,105.176,105.1859,19974.0
2024-01-30 11:25:00,106.39,106.42,106.08,106.09,13504.0,105.1958,105.2255,104.8893,104.8992,13504.0
2024-01-30 11:30:00,106.07,106.3,106.07,106.27,11031.0,104.8794,105.1068,104.8794,105.0772,11031.0
2024-01-30 11:35:00,106.29,106.3,105.92,105.92,11133.0,105.0969,105.1068,104.7311,104.7311,11133.0
2024-01-30 11:40:00,105.97,105.98,105.5,105.55,23933.0,104.7805,104.7904,104.3158,104.3652,23933.0
2024-01-30 11:45:00,105.59,105.72,105.34,105.47,22983.0,104.4048,104.5333,104.1576,104.2861,22983.0
2024-01-30 11:50:00,105.45,105.56,105.25,105.26,15068.0,104.2664,104.3751,104.0686,104.0785,15068.0
2024-01-30 11:55:00,105.27,105.54,105.2,105.54,21401.0,104.0884,104.3554,104.0192,104.3554,21401.0
2024-01-30 12:00:00,105.55,105.56,105.39,105.39,16580.0,104.3652,104.3751,104.207,104.207,16580.0
2024-01-30 12:05:00,105.4,105.62,105.4,105.57,14442.0,104.2169,104.4345,104.2169,104.385,14442.0
2024-01-30 12:10:00,105.58,105.84,105.56,105.84,10608.0,104.3949,104.652,104.3751,104.652,10608.0
2024-01-30 12:15:00,105.83,105.87,105.78,105.85,14119.0,104.6421,104.6816,104.5927,104.6619,14119.0
2024-01-30 12:20:00,105.86,106.02,105.86,105.9,10174.0,104.6718,104.83,104.6718,104.7113,10174.0
2024-01-30 12:25:00,105.86,105.97,105.75,105.79,6099.0,104.6718,104.7805,104.563,104.6025,6099.0
2024-01-30 12:30:00,105.77,105.96,105.73,105.86,12884.0,104.5828,104.7706,104.5432,104.6718,12884.0
2024-01-30 12:35:00,105.83,105.97,105.73,105.91,12122.0,104.6421,104.7805,104.5432,104.7212,12122.0
2024-01-30 12:40:00,105.91,106.14,105.9,106.14,9860.0,104.7212,104.9486,104.7113,104.9486,9860.0
2024-01-30 12:45:00,106.14,106.29,106.12,106.22,11231.0,104.9486,105.0969,104.9288,105.0277,11231.0
2024-01-30 12:50:00,106.23,106.28,106.1,106.22,8885.0,105.0376,105.087,104.9091,105.0277,8885.0
2024-01-30 12:55:00,106.29,106.36,106.27,106.28,10239.0,105.0969,105.1661,105.0772,105.087,10239.0
2024-01-30 13:00:00,106.26,106.63,106.23,106.58,19619.0,105.0673,105.4331,105.0376,105.3837,19619.0
2024-01-30 13:05:00,106.6,106.65,106.53,106.59,12847.0,105.4035,105.4529,105.3342,105.3936,12847.0
2024-01-30 13:10:00,106.57,106.74,106.55,106.7,17803.0,105.3738,105.5419,105.354,105.5023,17803.0
2024-01-30 13:15:00,106.7,106.85,106.67,106.69,9558.0,105.5023,105.6506,105.4727,105.4924,9558.0
2024-01-30 13:20:00,106.71,106.89,106.7,106.85,10102.0,105.5122,105.6902,105.5023,105.6506,10102.0
2024-01-30 13:25:00,106.84,106.9,106.83,106.84,6819.0,105.6408,105.7001,105.6309,105.6408,6819.0
2024-01-30 13:30:00,106.84,106.96,106.84,106.95,5992.0,105.6408,105.7594,105.6408,105.7495,5992.0
2024-01-30 13:35:00,106.94,106.98,106.92,106.98,6189.0,105.7396,105.7792,105.7199,105.7792,6189.0
2024-01-30 13:40:00,106.99,107.02,106.9,107.02,6216.0,105.7891,105.8187,105.7001,105.8187,6216.0
2024-01-30 13:45:00,107.02,107.02,106.88,106.91,7834.0,105.8187,105.8187,105.6803,105.71,7834.0
2024-01-30 13:50:00,106.91,107.05,106.9,107.05,9781.0,105.71,105.8484,105.7001,105.8484,9781.0
2024-01-30 13:55:00,107.06,107.11,106.98,106.98,11210.0,105.8583,105.9077,105.7792,105.7792,11210.0
2024-01-30 14:00:00,106.97,106.98,106.74,106.88,15961.0,105.7693,105.7792,105.5419,105.6803,15961.0
2024-01-30 14:05:00,106.87,106.92,106.78,106.92,11169.0,105.6704,105.7199,105.5814,105.7199,11169.0
2024-01-30 14:10:00,106.9,107.02,106.9,106.92,12252.0,105.7001,105.8187,105.7001,105.7199,12252.0
2024-01-30 14:15:00,106.91,106.93,106.59,106.64,10287.0,105.71,105.7297,105.3936,105.443,10287.0
2024-01-30 14:20:00,106.65,106.82,106.65,106.67,12592.0,105.4529,105.621,105.4529,105.4727,12592.0
2024-01-30 14:25:00,106.67,106.69,106.56,106.57,24018.0,105.4727,105.4924,105.3639,105.3738,24018.0
2024-01-30 14:30:00,106.56,106.73,106.56,106.73,15434.0,105.3639,105.532,105.3639,105.532,15434.0
2024-01-30 14:35:00,106.71,106.74,106.54,106.54,12925.0,105.5122,105.5419,105.3441,105.3441,12925.0
2024-01-30 14:40:00,106.54,106.63,106.52,106.61,14382.0,105.3441,105.4331,105.3244,105.4133,14382.0
2024-01-30 14:45:00,106.59,106.6,106.5,106.57,13911.0,105.3936,105.4035,105.3046,105.3738,13911.0
2024-01-30 14:50:00,106.59,106.63,106.43,106.43,14933.0,105.3936,105.4331,105.2354,105.2354,14933.0
2024-01-30 14:55:00,106.44,106.58,106.4,106.55,17491.0,105.2452,105.3837,105.2057,105.354,17491.0
2024-01-30 15:00:00,106.56,106.66,106.54,106.57,18171.0,105.3639,105.4628,105.3441,105.3738,18171.0
2024-01-30 15:05:00,106.57,106.63,106.24,106.25,53088.0,105.3738,105.4331,105.0475,105.0574,53088.0
2024-01-30 15:10:00,106.29,106.41,106.17,106.18,26628.0,105.0969,105.2156,104.9783,104.9882,26628.0
2024-01-30 15:15:00,106.18,106.23,106.1,106.22,20723.0,104.9882,105.0376,104.9091,105.0277,20723.0
2024-01-30 15:20:00,106.22,106.29,106.15,106.18,21185.0,105.0277,105.0969,104.9585,104.9882,21185.0
2024-01-30 15:25:00,106.17,106.45,106.1,106.44,37321.0,104.9783,105.2551,104.9091,105.2452,37321.0
2024-01-30 15:30:00,106.43,106.47,106.14,106.14,35507.0,105.2354,105.2749,104.9486,104.9486,35507.0
2024-01-30 15:35:00,106.14,106.14,105.88,105.91,25462.0,104.9486,104.9486,104.6915,104.7212,25462.0
2024-01-30 15:40:00,105.89,105.93,105.67,105.72,36020.0,104.7014,104.741,104.4839,104.5333,36020.0
2024-01-30 15:45:00,105.72,105.73,105.51,105.57,58691.0,104.5333,104.5432,104.3257,104.385,58691.0
2024-01-30 15:50:00,105.56,105.81,105.39,105.59,89703.0,104.3751,104.6223,104.207,104.4048,89703.0
2024-01-30 15:55:00,105.59,105.85,105.49,105.55,224766.0,104.4048,104.6619,104.3059,104.3652,224766.0
2024-01-31 09:30:00,105.99,105.99,104.84,105.29,44317.0,104.8003,104.8003,103.6632,104.1082,44317.0
2024-01-31 09:35:00,105.48,106.64,105.48,106.64,13495.0,104.296,105.443,104.296,105.443,13495.0
2024-01-31 09:40:00,106.52,107.69,106.45,107.69,52391.0,105.3244,106.4812,105.2551,106.4812,52391.0
2024-01-31 09:45:00,107.69,107.73,107.16,107.16,21586.0,106.4812,106.5208,105.9572,105.9572,21586.0
2024-01-31 09:50:00,107.19,107.32,106.92,107.09,7131.0,105.9868,106.1154,105.7199,105.888,7131.0
2024-01-31 09:55:00,107.2,107.21,106.81,107.1,6970.0,105.9967,106.0066,105.6111,105.8978,6970.0
2024-01-31 10:00:00,107.08,107.3,107.02,107.11,11313.0,105.8781,106.0956,105.8187,105.9077,11313.0
2024-01-31 10:05:00,106.98,107.08,106.78,107.0,10601.0,105.7792,105.8781,105.5814,105.799,10601.0
2024-01-31 10:10:00,107.0,107.14,106.74,107.11,13345.0,105.799,105.9374,105.5419,105.9077,13345.0
2024-01-31 10:15:00,107.07,107.34,107.06,107.23,10940.0,105.8682,106.1351,105.8583,106.0264,10940.0
2024-01-31 10:20:00,107.19,107.28,106.73,106.73,5226.0,105.9868,106.0758,105.532,105.532,5226.0
2024-01-31 10:25:00,106.8,107.14,106.77,107.14,9543.0,105.6012,105.9374,105.5715,105.9374,9543.0
2024-01-31 10:30:00,107.15,107.29,107.1,107.25,13109.0,105.9473,106.0857,105.8978,106.0462,13109.0
2024-01-31 10:35:00,107.22,107.22,106.84,106.89,10046.0,106.0165,106.0165,105.6408,105.6902,10046.0
2024-01-31 10:40:00,106.89,107.01,106.87,106.91,9316.0,105.6902,105.8089,105.6704,105.71,9316.0
2024-01-31 10:45:00,106.93,107.01,106.65,106.69,12481.0,105.7297,105.8089,105.4529,105.4924,12481.0
2024-01-31 10:50:00,106.68,106.82,106.57,106.74,8421.0,105.4826,105.621,105.3738,105.5419,8421.0
2024-01-31 10:55:00,106.78,106.87,106.62,106.62,8119.0,105.5814,105.6704,105.4232,105.4232,8119.0
2024-01-31 11:00:00,106.63,106.7,106.59,106.59,6726.0,105.4331,105.5023,105.3936,105.3936,6726.0
2024-01-31 11:05:00,106.6,106.68,106.56,106.59,6446.0,105.4035,105.4826,105.3639,105.3936,6446.0
2024-01-31 11:10:00,106.58,106.76,106.54,106.76,15503.0,105.3837,105.5617,105.3441,105.5617,15503.0
2024-01-31 11:15:00,106.76,106.77,106.46,106.46,10666.0,105.5617,105.5715,105.265,105.265,10666.0
2024-01-31 11:20:00,106.42,106.42,106.12,106.12,8859.0,105.2255,105.2255,104.9288,104.9288,8859.0
2024-01-31 11:25:00,106.02,106.12,105.88,106.11,12113.0,104.83,104.9288,104.6915,104.919,12113.0
2024-01-31 11:30:00,106.13,106.17,105.89,105.92,6182.0,104.9387,104.9783,104.7014,104.7311,6182.0
2024-01-31 11:35:00,105.92,106.0,105.89,105.9,5481.0,104.7311,104.8102,104.7014,104.7113,5481.0
2024-01-31 11:40:00,105.81,105.86,105.61,105.74,4988.0,104.6223,104.6718,104.4246,104.5531,4988.0
2024-01-31 11:45:00,105.78,105.96,105.74,105.91,5627.0,104.5927,104.7706,104.5531,104.7212,5627.0
2024-01-31 11:50:00,105.89,105.98,105.84,105.88,5441.0,104.7014,104.7904,104.652,104.6915,5441.0
2024-01-31 11:55:00,105.92,105.98,105.83,105.95,8010.0,104.7311,104.7904,104.6421,104.7607,8010.0
2024-01-31 12:00:00,105.93,106.0,105.92,106.0,4215.0,104.741,104.8102,104.7311,104.8102,4215.0
2024-01-31 12:05:00,106.03,106.14,106.02,106.1,5126.0,104.8399,104.9486,104.83,104.9091,5126.0
2024-01-31 12:10:00,106.1,106.22,106.1,106.17,5399.0,104.9091,105.0277,104.9091,104.9783,5399.0
2024-01-31 12:15:00,106.15,106.3,106.12,106.29,8989.0,104.9585,105.1068,104.9288,105.0969,8989.0
2024-01-31 12:20:00,106.25,106.28,106.21,106.24,4444.0,105.0574,105.087,105.0178,105.0475,4444.0
2024-01-31 12:25:00,106.24,106.34,106.23,106.24,5990.0,105.0475,105.1464,105.0376,105.0475,5990.0
2024-01-31 12:30:00,106.27,106.27,106.12,106.14,5929.0,105.0772,105.0772,104.9288,104.9486,5929.0
2024-01-31 12:35:00,106.09,106.1,105.95,105.96,9208.0,104.8992,104.9091,104.7607,104.7706,9208.0
2024-01-31 12:40:00,105.96,106.1,105.86,106.09,6334.0,104.7706,104.9091,104.6718,104.8992,6334.0
2024-01-31 12:45:00,106.07,106.07,105.92,106.02,11700.0,104.8794,104.8794,104.7311,104.83,11700.0
2024-01-31 12:50:00,106.06,106.13,105.98,106.05,4343.0,104.8695,104.9387,104.7904,104.8596,4343.0
2024-01-31 12:55:00,106.07,106.28,106.07,106.26,6450.0,104.8794,105.087,104.8794,105.0673,6450.0
2024-01-31 13:00:00,106.27,106.27,106.15,106.15,3767.0,105.0772,105.0772,104.9585,104.9585,3767.0
2024-01-31 13:05:00,106.15,106.16,106.1,106.16,3143.0,104.9585,104.9684,104.9091,104.9684,3143.0
2024-01-31 13:10:00,106.14,106.2,106.06,106.17,5855.0,104.9486,105.0079,104.8695,104.9783,5855.0
2024-01-31 13:15:00,106.18,106.24,106.14,106.18,3695.0,104.9882,105.0475,104.9486,104.9882,3695.0
2024-01-31 13:20:00,106.23,106.26,105.99,106.09,5860.0,105.0376,105.0673,104.8003,104.8992,5860.0
2024-01-31 13:25:00,106.09,106.09,105.92,105.92,6157.0,104.8992,104.8992,104.7311,104.7311,6157.0
2024-01-31 13:30:00,105.95,106.01,105.89,105.92,4666.0,104.7607,104.8201,104.7014,104.7311,4666.0
2024-01-31 13:35:00,105.92,105.92,105.8,105.8,1654.0,104.7311,104.7311,104.6124,104.6124,1654.0
2024-01-31 13:40:00,105.77,105.96,105.77,105.93,6325.0,104.5828,104.7706,104.5828,104.741,6325.0
2024-01-31 13:45:00,105.97,106.05,105.95,105.95,4781.0,104.7805,104.8596,104.7607,104.7607,4781.0
2024-01-31 13:50:00,105.91,105.91,105.77,105.78,5278.0,104.7212,104.7212,104.5828,104.5927,5278.0
2024-01-31 13:55:00,105.8,105.96,105.78,105.92,5521.0,104.6124,104.7706,104.5927,104.7311,5521.0
2024-01-31 14:00:00,106.0,106.09,105.31,105.53,12263.0,104.8102,104.8992,104.1279,104.3455,12263.0
2024-01-31 14:05:00,105.55,105.78,105.32,105.46,4744.0,104.3652,104.5927,104.1378,104.2762,4744.0
2024-01-31 14:10:00,105.49,105.76,105.4,105.52,12540.0,104.3059,104.5729,104.2169,104.3356,12540.0
2024-01-31 14:15:00,105.55,105.64,105.38,105.43,7537.0,104.3652,104.4542,104.1971,104.2466,7537.0
2024-01-31 14:20:00,105.44,105.55,105.15,105.27,18608.0,104.2565,104.3652,103.9697,104.0884,18608.0
2024-01-31 14:25:00,105.27,105.46,105.27,105.45,4734.0,104.0884,104.2762,104.0884,104.2664,4734.0
2024-01-31 14:30:00,105.49,105.95,105.44,105.84,10627.0,104.3059,104.7607,104.2565,104.652,10627.0
2024-01-31 14:35:00,105.91,106.46,105.65,106.28,13001.0,104.7212,105.265,104.4641,105.087,13001.0
2024-01-31 14:40:00,106.33,106.78,106.32,106.75,22507.0,105.1365,105.5814,105.1266,105.5518,22507.0
2024-01-31 14:45:00,106.78,106.93,106.48,106.61,26211.0,105.5814,105.7297,105.2848,105.4133,26211.0
2024-01-31 14:50:00,106.61,106.67,106.13,106.41,15454.0,105.4133,105.4727,104.9387,105.2156,15454.0
2024-01-31 14:55:00,106.32,106.41,105.74,105.74,8024.0,105.1266,105.2156,104.5531,104.5531,8024.0
2024-01-31 15:00:00,105.83,105.83,105.05,105.05,22240.0,104.6421,104.6421,103.8709,103.8709,22240.0
2024-01-31 15:05:00,105.0,105.08,104.43,104.81,23634.0,103.8214,103.9005,103.2578,103.6335,23634.0
2024-01-31 15:10:00,104.84,105.02,104.36,104.59,21610.0,103.6632,103.8412,103.1886,103.416,21610.0
2024-01-31 15:15:00,104.58,104.76,104.37,104.47,18388.0,103.4061,103.5841,103.1985,103.2974,18388.0
2024-01-31 15:20:00,104.46,104.99,104.44,104.83,39710.0,103.2875,103.8115,103.2677,103.6533,39710.0
2024-01-31 15:25:00,104.77,104.77,104.5,104.64,13613.0,103.594,103.594,103.327,103.4655,13613.0
2024-01-31 15:30:00,104.6,104.72,104.48,104.53,16633.0,103.4259,103.5446,103.3072,103.3567,16633.0
2024-01-31 15:35:00,104.52,104.67,104.29,104.65,21273.0,103.3468,103.4951,103.1194,103.4753,21273.0
2024-01-31 15:40:00,104.64,104.79,104.52,104.53,18446.0,103.4655,103.6138,103.3468,103.3567,18446.0
2024-01-31 15:45:00,104.52,104.65,104.45,104.58,21819.0,103.3468,103.4753,103.2776,103.4061,21819.0
2024-01-31 15:50:00,104.57,104.65,104.34,104.52,36065.0,103.3962,103.4753,103.1688,103.3468,36065.0
2024-01-31 15:55:00,104.54,104.65,104.42,104.49,138435.0,103.3666,103.4753,103.2479,103.3171,138435.0
2024-02-01 09:30:00,105.77,106.77,105.73,106.63,36737.0,104.5828,105.5715,104.5432,105.4331,36737.0
2024-02-01 09:35:00,106.69,106.87,106.04,106.33,10014.0,105.4924,105.6704,104.8497,105.1365,10014.0
2024-02-01 09:40:00,106.36,106.6,106.06,106.29,5742.0,105.1661,105.4035,104.8695,105.0969,5742.0
2024-02-01 09:45:00,106.38,106.48,105.77,106.0,8894.0,105.1859,105.2848,104.5828,104.8102,8894.0
2024-02-01 09:50:00,105.87,106.1,105.62,105.69,4301.0,104.6816,104.9091,104.4345,104.5037,4301.0
2024-02-01 09:55:00,105.68,106.03,105.59,106.03,5239.0,104.4938,104.8399,104.4048,104.8399,5239.0
2024-02-01 10:00:00,105.82,105.88,105.22,105.81,8696.0,104.6322,104.6915,104.0389,104.6223,8696.0
2024-02-01 10:05:00,105.83,105.87,105.32,105.62,13525.0,104.6421,104.6816,104.1378,104.4345,13525.0
2024-02-01 10:10:00,105.64,105.72,105.29,105.44,9293.0,104.4542,104.5333,104.1082,104.2565,9293.0
2024-02-01 10:15:00,105.53,105.77,105.43,105.49,6864.0,104.3455,104.5828,104.2466,104.3059,6864.0
2024-02-01 10:20:00,105.41,105.54,105.33,105.34,10273.0,104.2268,104.3554,104.1477,104.1576,10273.0
2024-02-01 10:25:00,105.32,105.66,105.31,105.54,5301.0,104.1378,104.474,104.1279,104.3554,5301.0
2024-02-01 10:30:00,105.49,105.55,105.19,105.29,5596.0,104.3059,104.3652,104.0093,104.1082,5596.0
2024-02-01 10:35:00,105.28,105.56,105.21,105.54,4649.0,104.0983,104.3751,104.0291,104.3554,4649.0
2024-02-01 10:40:00,105.53,105.7,105.4,105.45,9208.0,104.3455,104.5136,104.2169,104.2664,9208.0
2024-02-01 10:45:00,105.44,105.49,104.99,104.99,8316.0,104.2565,104.3059,103.8115,103.8115,8316.0
2024-02-01 10:50:00,104.99,104.99,104.62,104.62,9152.0,103.8115,103.8115,103.4457,103.4457,9152.0
2024-02-01 10:55:00,104.68,104.71,104.49,104.51,10185.0,103.505,103.5347,103.3171,103.3369,10185.0
2024-02-01 11:00:00,104.52,104.84,104.44,104.77,8169.0,103.3468,103.6632,103.2677,103.594,8169.0
2024-02-01 11:05:00,104.77,105.04,104.77,105.01,6551.0,103.594,103.861,103.594,103.8313,6551.0
2024-02-01 11:10:00,105.01,105.18,104.92,105.08,12237.0,103.8313,103.9994,103.7423,103.9005,12237.0
2024-02-01 11:15:00,105.02,105.27,105.02,105.18,7950.0,103.8412,104.0884,103.8412,103.9994,7950.0
2024-02-01 11:20:00,105.2,105.42,105.14,105.33,9452.0,104.0192,104.2367,103.9598,104.1477,9452.0
2024-02-01 11:25:00,105.3,105.38,105.23,105.35,4228.0,104.118,104.1971,104.0488,104.1675,4228.0
2024-02-01 11:30:00,105.32,105.46,105.32,105.39,5423.0,104.1378,104.2762,104.1378,104.207,5423.0
2024-02-01 11:35:00,105.38,105.58,105.23,105.58,4576.0,104.1971,104.3949,104.0488,104.3949,4576.0
2024-02-01 11:40:00,105.6,105.78,105.6,105.72,5457.0,104.4147,104.5927,104.4147,104.5333,5457.0
2024-02-01 11:45:00,105.75,105.88,105.67,105.88,8636.0,104.563,104.6915,104.4839,104.6915,8636.0
2024-02-01 11:50:00,105.87,105.91,105.76,105.87,5949.0,104.6816,104.7212,104.5729,104.6816,5949.0
2024-02-01 11:55:00,105.9,106.02,105.87,106.02,5074.0,104.7113,104.83,104.6816,104.83,5074.0
2024-02-01 12:00:00,106.03,106.28,106.03,106.25,9128.0,104.8399,105.087,104.8399,105.0574,9128.0
2024-02-01 12:05:00,106.25,106.45,106.25,106.43,6214.0,105.0574,105.2551,105.0574,105.2354,6214.0
2024-02-01 12:10:00,106.43,106.54,106.42,106.48,10411.0,105.2354,105.3441,105.2255,105.2848,10411.0
2024-02-01 12:15:00,106.47,106.48,106.37,106.44,5181.0,105.2749,105.2848,105.176,105.2452,5181.0
2024-02-01 12:20:00,106.41,106.44,106.15,106.32,11294.0,105.2156,105.2452,104.9585,105.1266,11294.0
2024-02-01 12:25:00,106.32,106.38,106.23,106.33,6182.0,105.1266,105.1859,105.0376,105.1365,6182.0
2024-02-01 12:30:00,106.36,106.39,106.24,106.28,4651.0,105.1661,105.1958,105.0475,105.087,4651.0
2024-02-01 12:35:00,106.34,106.37,106.28,106.33,4567.0,105.1464,105.176,105.087,105.1365,4567.0
2024-02-01 12:40:00,106.37,106.41,106.26,106.33,7961.0,105.176,105.2156,105.0673,105.1365,7961.0
2024-02-01 12:45:00,106.3,106.46,106.29,106.42,8581.0,105.1068,105.265,105.0969,105.2255,8581.0
2024-02-01 12:50:00,106.5,106.78,106.47,106.73,17032.0,105.3046,105.5814,105.2749,105.532,17032.0
2024-02-01 12:55:00,106.77,106.91,106.64,106.66,9464.0,105.5715,105.71,105.443,105.4628,9464.0
2024-02-01 13:00:00,106.7,106.78,106.29,106.29,14137.0,105.5023,105.5814,105.0969,105.0969,14137.0
2024-02-01 13:05:00,106.25,106.29,106.08,106.08,2612.0,105.0574,105.0969,104.8893,104.8893,2612.0
2024-02-01 13:10:00,106.08,106.33,106.08,106.33,4321.0,104.8893,105.1365,104.8893,105.1365,4321.0
2024-02-01 13:15:00,106.3,106.37,106.24,106.27,5276.0,105.1068,105.176,105.0475,105.0772,5276.0
2024-02-01 13:20:00,106.26,106.35,106.15,106.2,5651.0,105.0673,105.1563,104.9585,105.0079,5651.0
2024-02-01 13:25:00,106.23,106.29,106.13,106.17,4228.0,105.0376,105.0969,104.9387,104.9783,4228.0
2024-02-01 13:30:00,106.19,106.3,106.06,106.06,4995.0,104.9981,105.1068,104.8695,104.8695,4995.0
2024-02-01 13:35:00,106.06,106.11,105.8,105.88,4946.0,104.8695,104.919,104.6124,104.6915,4946.0
2024-02-01 13:40:00,105.87,105.94,105.8,105.94,6183.0,104.6816,104.7509,104.6124,104.7509,6183.0
2024-02-01 13:45:00,105.98,106.19,105.95,106.12,5643.0,104.7904,104.9981,104.7607,104.9288,5643.0
2024-02-01 13:50:00,106.11,106.17,106.08,106.11,3691.0,104.919,104.9783,104.8893,104.919,3691.0
2024-02-01 13:55:00,106.09,106.25,106.08,106.21,6754.0,104.8992,105.0574,104.8893,105.0178,6754.0
2024-02-01 14:00:00,106.25,106.29,106.14,106.19,6803.0,105.0574,105.0969,104.9486,104.9981,6803.0
2024-02-01 14:05:00,106.19,106.24,106.13,106.19,6411.0,104.9981,105.0475,104.9387,104.9981,6411.0
2024-02-01 14:10:00,106.17,106.17,105.92,105.95,6919.0,104.9783,104.9783,104.7311,104.7607,6919.0
2024-02-01 14:15:00,105.95,106.13,105.93,106.1,5866.0,104.7607,104.9387,104.741,104.9091,5866.0
2024-02-01 14:20:00,106.14,106.21,106.11,106.19,6700.0,104.9486,105.0178,104.919,104.9981,6700.0
2024-02-01 14:25:00,106.21,106.35,106.19,106.29,6878.0,105.0178,105.1563,104.9981,105.0969,6878.0
2024-02-01 14:30:00,106.31,106.33,106.19,106.3,15817.0,105.1167,105.1365,104.9981,105.1068,15817.0
2024-02-01 14:35:00,106.31,106.5,106.31,106.49,7416.0,105.1167,105.3046,105.1167,105.2947,7416.0
2024-02-01 14:40:00,106.52,106.65,106.51,106.6,9829.0,105.3244,105.4529,105.3145,105.4035,9829.0
2024-02-01 14:45:00,106.63,106.88,106.6,106.72,22221.0,105.4331,105.6803,105.4035,105.5221,22221.0
2024-02-01 14:50:00,106.7,106.74,106.56,106.59,8588.0,105.5023,105.5419,105.3639,105.3936,8588.0
2024-02-01 14:55:00,106.58,106.79,106.58,106.76,5168.0,105.3837,105.5913,105.3837,105.5617,5168.0
2024-02-01 15:00:00,106.79,106.99,106.78,106.97,12362.0,105.5913,105.7891,105.5814,105.7693,12362.0
2024-02-01 15:05:00,106.92,107.0,106.85,106.88,9642.0,105.7199,105.799,105.6506,105.6803,9642.0
2024-02-01 15:10:00,106.85,106.9,106.76,106.85,12272.0,105.6506,105.7001,105.5617,105.6506,12272.0
2024-02-01 15:15:00,106.85,106.95,106.76,106.93,5754.0,105.6506,105.7495,105.5617,105.7297,5754.0
2024-02-01 15:20:00,106.93,106.94,106.74,106.74,8802.0,105.7297,105.7396,105.5419,105.5419,8802.0
2024-02-01 15:25:00,106.74,106.79,106.66,106.79,9912.0,105.5419,105.5913,105.4628,105.5913,9912.0
2024-02-01 15:30:00,106.81,106.85,106.75,106.85,8783.0,105.6111,105.6506,105.5518,105.6506,8783.0
2024-02-01 15:35:00,106.86,106.94,106.84,106.9,7846.0,105.6605,105.7396,105.6408,105.7001,7846.0
2024-02-01 15:40:00,106.91,107.01,106.9,106.92,18565.0,105.71,105.8089,105.7001,105.7199,18565.0
2024-02-01 15:45:00,106.91,106.93,106.62,106.62,25586.0,105.71,105.7297,105.4232,105.4232,25586.0
2024-02-01 15:50:00,106.63,106.69,106.41,106.54,26167.0,105.4331,105.4924,105.2156,105.3441,26167.0
2024-02-01 15:55:00,106.56,106.82,106.56,106.73,97140.0,105.3639,105.621,105.3639,105.532,97140.0
2024-02-02 09:30:00,104.8,105.05,103.95,103.97,74616.0,103.6237,103.8709,102.7832,102.803,74616.0
2024-02-02 09:35:00,103.98,104.13,103.33,103.75,27634.0,102.8129,102.9612,102.1702,102.5854,27634.0
2024-02-02 09:40:00,103.63,103.74,103.41,103.65,15309.0,102.4668,102.5756,102.2493,102.4866,15309.0
2024-02-02 09:45:00,103.65,104.34,103.64,104.04,11462.0,102.4866,103.1688,102.4767,102.8722,11462.0
2024-02-02 09:50:00,104.05,104.5,103.97,104.27,18064.0,102.8821,103.327,102.803,103.0996,18064.0
2024-02-02 09:55:00,104.3,104.59,104.28,104.46,15623.0,103.1293,103.416,103.1095,103.2875,15623.0
2024-02-02 10:00:00,104.54,104.72,104.08,104.7,8381.0,103.3666,103.5446,102.9117,103.5248,8381.0
2024-02-02 10:05:00,104.71,104.74,104.28,104.51,10056.0,103.5347,103.5643,103.1095,103.3369,10056.0
2024-02-02 10:10:00,104.6,104.89,104.5,104.76,7017.0,103.4259,103.7126,103.327,103.5841,7017.0
2024-02-02 10:15:00,104.79,104.89,104.69,104.73,7694.0,103.6138,103.7126,103.5149,103.5544,7694.0
2024-02-02 10:20:00,104.69,105.11,104.67,105.11,5371.0,103.5149,103.9302,103.4951,103.9302,5371.0
2024-02-02 10:25:00,105.14,105.15,104.83,105.01,12082.0,103.9598,103.9697,103.6533,103.8313,12082.0
2024-02-02 10:30:00,105.01,105.05,104.5,104.66,8351.0,103.8313,103.8709,103.327,103.4852,8351.0
2024-02-02 10:35:00,104.66,104.75,104.53,104.73,6764.0,103.4852,103.5742,103.3567,103.5544,6764.0
2024-02-02 10:40:00,104.75,104.97,104.65,104.95,4848.0,103.5742,103.7917,103.4753,103.772,4848.0
2024-02-02 10:45:00,105.0,105.11,104.85,104.85,7079.0,103.8214,103.9302,103.6731,103.6731,7079.0
2024-02-02 10:50:00,104.87,104.9,104.7,104.76,8997.0,103.6929,103.7225,103.5248,103.5841,8997.0
2024-02-02 10:55:00,104.74,105.07,104.72,105.05,8268.0,103.5643,103.8906,103.5446,103.8709,8268.0
2024-02-02 11:00:00,105.1,105.11,104.75,104.78,5194.0,103.9203,103.9302,103.5742,103.6039,5194.0
2024-02-02 11:05:00,104.84,104.95,104.72,104.85,4207.0,103.6632,103.772,103.5446,103.6731,4207.0
2024-02-02 11:10:00,104.86,104.95,104.81,104.9,6817.0,103.683,103.772,103.6335,103.7225,6817.0
2024-02-02 11:15:00,104.94,105.01,104.92,104.99,3940.0,103.7621,103.8313,103.7423,103.8115,3940.0
2024-02-02 11:20:00,104.96,104.99,104.8,104.91,10266.0,103.7819,103.8115,103.6237,103.7324,10266.0
2024-02-02 11:25:00,104.97,105.14,104.81,105.11,15749.0,103.7917,103.9598,103.6335,103.9302,15749.0
2024-02-02 11:30:00,105.13,105.18,105.05,105.1,5451.0,103.95,103.9994,103.8709,103.9203,5451.0
2024-02-02 11:35:00,105.06,105.22,105.02,105.22,7078.0,103.8807,104.0389,103.8412,104.0389,7078.0
2024-02-02 11:40:00,105.21,105.39,105.21,105.37,4757.0,104.0291,104.207,104.0291,104.1873,4757.0
2024-02-02 11:45:00,105.34,105.52,105.34,105.49,7586.0,104.1576,104.3356,104.1576,104.3059,7586.0
2024-02-02 11:50:00,105.53,105.67,105.52,105.52,3065.0,104.3455,104.4839,104.3356,104.3356,3065.0
2024-02-02 11:55:00,105.54,105.57,105.38,105.47,3254.0,104.3554,104.385,104.1971,104.2861,3254.0
2024-02-02 12:00:00,105.47,105.59,105.47,105.57,3072.0,104.2861,104.4048,104.2861,104.385,3072.0
2024-02-02 12:05:00,105.59,105.61,105.42,105.43,4229.0,104.4048,104.4246,104.2367,104.2466,4229.0
2024-02-02 12:10:00,105.41,105.47,105.3,105.38,5683.0,104.2268,104.2861,104.118,104.1971,5683.0
2024-02-02 12:15:00,105.34,105.48,105.3,105.48,5295.0,104.1576,104.296,104.118,104.296,5295.0
2024-02-02 12:20:00,105.48,105.53,105.36,105.53,5152.0,104.296,104.3455,104.1774,104.3455,5152.0
2024-02-02 12:25:00,105.54,105.76,105.5,105.73,4689.0,104.3554,104.5729,104.3158,104.5432,4689.0
2024-02-02 12:30:00,105.73,105.74,105.63,105.67,3388.0,104.5432,104.5531,104.4443,104.4839,3388.0
2024-02-02 12:35:00,105.68,105.85,105.67,105.85,8093.0,104.4938,104.6619,104.4839,104.6619,8093.0
2024-02-02 12:40:00,105.87,105.91,105.44,105.51,6879.0,104.6816,104.7212,104.2565,104.3257,6879.0
2024-02-02 12:45:00,105.48,105.53,105.34,105.53,6633.0,104.296,104.3455,104.1576,104.3455,6633.0
2024-02-02 12:50:00,105.5,105.5,105.27,105.4,4982.0,104.3158,104.3158,104.0884,104.2169,4982.0
2024-02-02 12:55:00,105.42,105.61,105.37,105.6,6469.0,104.2367,104.4246,104.1873,104.4147,6469.0
2024-02-02 13:00:00,105.69,105.8,105.66,105.8,3082.0,104.5037,104.6124,104.474,104.6124,3082.0
2024-02-02 13:05:00,105.8,105.89,105.66,105.69,3367.0,104.6124,104.7014,104.474,104.5037,3367.0
2024-02-02 13:10:00,105.71,105.8,105.71,105.77,3182.0,104.5234,104.6124,104.5234,104.5828,3182.0
2024-02-02 13:15:00,105.77,105.96,105.71,105.95,2709.0,104.5828,104.7706,104.5234,104.7607,2709.0
2024-02-02 13:20:00,105.95,106.25,105.88,106.24,5738.0,104.7607,105.0574,104.6915,105.0475,5738.0
2024-02-02 13:25:00,106.25,106.28,106.06,106.09,8108.0,105.0574,105.087,104.8695,104.8992,8108.0
2024-02-02 13:30:00,106.12,106.37,106.08,106.31,5806.0,104.9288,105.176,104.8893,105.1167,5806.0
2024-02-02 13:35:00,106.34,106.4,106.17,106.4,4702.0,105.1464,105.2057,104.9783,105.2057,4702.0
2024-02-02 13:40:00,106.43,106.47,106.34,106.47,6817.0,105.2354,105.2749,105.1464,105.2749,6817.0
2024-02-02 13:45:00,106.5,106.56,106.43,106.49,9215.0,105.3046,105.3639,105.2354,105.2947,9215.0
2024-02-02 13:50:00,106.52,106.64,106.51,106.62,4766.0,105.3244,105.443,105.3145,105.4232,4766.0
2024-02-02 13:55:00,106.59,106.65,106.55,106.58,8807.0,105.3936,105.4529,105.354,105.3837,8807.0
2024-02-02 14:00:00,106.58,106.95,106.58,106.82,13498.0,105.3837,105.7495,105.3837,105.621,13498.0
2024-02-02 14:05:00,106.8,106.87,106.76,106.79,8539.0,105.6012,105.6704,105.5617,105.5913,8539.0
2024-02-02 14:10:00,106.8,107.07,106.8,107.01,9494.0,105.6012,105.8682,105.6012,105.8089,9494.0
2024-02-02 14:15:00,107.03,107.1,106.89,106.9,9869.0,105.8286,105.8978,105.6902,105.7001,9869.0
2024-02-02 14:20:00,106.9,106.99,106.83,106.99,4464.0,105.7001,105.7891,105.6309,105.7891,4464.0
2024-02-02 14:25:00,107.0,107.0,106.88,106.91,5780.0,105.799,105.799,105.6803,105.71,5780.0
2024-02-02 14:30:00,106.93,107.05,106.86,107.03,7902.0,105.7297,105.8484,105.6605,105.8286,7902.0
2024-02-02 14:35:00,107.08,107.15,106.99,107.12,6185.0,105.8781,105.9473,105.7891,105.9176,6185.0
2024-02-02 14:40:00,107.12,107.17,106.92,106.92,7618.0,105.9176,105.9671,105.7199,105.7199,7618.0
2024-02-02 14:45:00,106.9,107.1,106.88,107.09,10614.0,105.7001,105.8978,105.6803,105.888,10614.0
2024-02-02 14:50:00,107.08,107.11,106.85,106.9,7714.0,105.8781,105.9077,105.6506,105.7001,7714.0
2024-02-02 14:55:00,106.89,106.91,106.78,106.86,7070.0,105.6902,105.71,105.5814,105.6605,7070.0
2024-02-02 15:00:00,106.8,106.8,106.55,106.58,4826.0,105.6012,105.6012,105.354,105.3837,4826.0
2024-02-02 15:05:00,106.56,106.74,106.47,106.67,14540.0,105.3639,105.5419,105.2749,105.4727,14540.0
2024-02-02 15:10:00,106.7,106.74,106.62,106.62,3561.0,105.5023,105.5419,105.4232,105.4232,3561.0
2024-02-02 15:15:00,106.61,106.69,106.53,106.53,3237.0,105.4133,105.4924,105.3342,105.3342,3237.0
2024-02-02 15:20:00,106.53,106.58,106.35,106.39,6854.0,105.3342,105.3837,105.1563,105.1958,6854.0
2024-02-02 15:25:00,106.44,106.61,106.4,106.57,13532.0,105.2452,105.4133,105.2057,105.3738,13532.0
2024-02-02 15:30:00,106.55,106.57,106.23,106.28,15435.0,105.354,105.3738,105.0376,105.087,15435.0
2024-02-02 15:35:00,106.26,106.31,106.14,106.28,14638.0,105.0673,105.1167,104.9486,105.087,14638.0
2024-02-02 15:40:00,106.24,106.24,106.12,106.12,11674.0,105.0475,105.0475,104.9288,104.9288,11674.0
2024-02-02 15:45:00,106.1,106.15,105.96,106.11,25178.0,104.9091,104.9585,104.7706,104.919,25178.0
2024-02-02 15:50:00,106.09,106.29,106.06,106.23,37429.0,104.8992,105.0969,104.8695,105.0376,37429.0
2024-02-02 15:55:00,106.24,106.32,105.86,105.92,92888.0,105.0475,105.1266,104.6718,104.7311,92888.0
2024-02-05 09:30:00,104.9,104.9,104.21,104.46,53780.0,103.7225,103.7225,103.0403,103.2875,53780.0
2024-02-05 09:35:00,104.4,104.59,104.26,104.53,12566.0,103.2281,103.416,103.0897,103.3567,12566.0
2024-02-05 09:40:00,104.44,104.92,104.19,104.92,16883.0,103.2677,103.7423,103.0205,103.7423,16883.0
2024-02-05 09:45:00,104.9,104.92,104.42,104.87,13937.0,103.7225,103.7423,103.2479,103.6929,13937.0
2024-02-05 09:50:00,104.79,104.83,104.47,104.7,11907.0,103.6138,103.6533,103.2974,103.5248,11907.0
2024-02-05 09:55:00,104.68,104.95,104.62,104.8,16921.0,103.505,103.772,103.4457,103.6237,16921.0
2024-02-05 10:00:00,104.77,104.81,103.93,104.12,14291.0,103.594,103.6335,102.7634,102.9513,14291.0
2024-02-05 10:05:00,104.1,104.1,103.66,103.66,19457.0,102.9315,102.9315,102.4965,102.4965,19457.0
2024-02-05 10:10:00,103.73,104.26,103.72,104.24,18951.0,102.5657,103.0897,102.5558,103.0699,18951.0
2024-02-05 10:15:00,104.24,104.32,103.94,104.07,9903.0,103.0699,103.149,102.7733,102.9019,9903.0
2024-02-05 10:20:00,103.95,104.02,103.76,103.84,8985.0,102.7832,102.8524,102.5953,102.6744,8985.0
2024-02-05 10:25:00,103.83,104.05,103.83,103.89,9637.0,102.6645,102.8821,102.6645,102.7239,9637.0
2024-02-05 10:30:00,103.82,103.87,103.64,103.64,12227.0,102.6547,102.7041,102.4767,102.4767,12227.0
2024-02-05 10:35:00,103.65,103.72,103.47,103.52,11454.0,102.4866,102.5558,102.3086,102.358,11454.0
2024-02-05 10:40:00,103.51,103.74,103.38,103.41,11870.0,102.3481,102.5756,102.2196,102.2493,11870.0
2024-02-05 10:45:00,103.45,103.61,103.27,103.57,11938.0,102.2888,102.447,102.1108,102.4075,11938.0
2024-02-05 10:50:00,103.61,103.69,103.3,103.41,7330.0,102.447,102.5261,102.1405,102.2493,7330.0
2024-02-05 10:55:00,103.41,103.59,103.26,103.54,10249.0,102.2493,102.4272,102.1009,102.3778,10249.0
2024-02-05 11:00:00,103.55,103.65,103.44,103.59,8766.0,102.3877,102.4866,102.2789,102.4272,8766.0
2024-02-05 11:05:00,103.56,103.7,103.51,103.67,13771.0,102.3976,102.536,102.3481,102.5063,13771.0
2024-02-05 11:10:00,103.64,103.71,103.49,103.67,11244.0,102.4767,102.5459,102.3284,102.5063,11244.0
2024-02-05 11:15:00,103.66,103.92,103.61,103.85,11018.0,102.4965,102.7535,102.447,102.6843,11018.0
2024-02-05 11:20:00,103.87,103.87,103.64,103.66,10897.0,102.7041,102.7041,102.4767,102.4965,10897.0
2024-02-05 11:25:00,103.63,103.75,103.55,103.58,7295.0,102.4668,102.5854,102.3877,102.4174,7295.0
2024-02-05 11:30:00,103.56,103.86,103.56,103.82,11089.0,102.3976,102.6942,102.3976,102.6547,11089.0
2024-02-05 11:35:00,103.79,103.92,103.72,103.89,13026.0,102.625,102.7535,102.5558,102.7239,13026.0
2024-02-05 11:40:00,103.83,103.98,103.82,103.88,5949.0,102.6645,102.8129,102.6547,102.714,5949.0
2024-02-05 11:45:00,103.92,104.27,103.91,104.19,8676.0,102.7535,103.0996,102.7436,103.0205,8676.0
2024-02-05 11:50:00,104.25,104.25,104.07,104.1,5711.0,103.0798,103.0798,102.9019,102.9315,5711.0
2024-02-05 11:55:00,104.07,104.13,103.93,104.01,4590.0,102.9019,102.9612,102.7634,102.8425,4590.0
2024-02-05 12:00:00,103.98,104.1,103.82,103.99,6085.0,102.8129,102.9315,102.6547,102.8228,6085.0
2024-02-05 12:05:00,103.96,104.09,103.85,104.06,6505.0,102.7931,102.9216,102.6843,102.892,6505.0
2024-02-05 12:10:00,104.03,104.03,103.83,103.98,6424.0,102.8623,102.8623,102.6645,102.8129,6424.0
2024-02-05 12:15:00,103.93,104.1,103.92,103.97,8153.0,102.7634,102.9315,102.7535,102.803,8153.0
2024-02-05 12:20:00,103.97,104.1,103.86,104.06,6038.0,102.803,102.9315,102.6942,102.892,6038.0
2024-02-05 12:25:00,104.02,104.34,103.97,104.34,13147.0,102.8524,103.1688,102.803,103.1688,13147.0
2024-02-05 12:30:00,104.37,104.37,104.16,104.2,6322.0,103.1985,103.1985,102.9908,103.0304,6322.0
2024-02-05 12:35:00,104.2,104.41,104.19,104.28,7407.0,103.0304,103.238,103.0205,103.1095,7407.0
2024-02-05 12:40:00,104.24,104.29,104.12,104.2,4831.0,103.0699,103.1194,102.9513,103.0304,4831.0
2024-02-05 12:45:00,104.09,104.19,103.99,103.99,6905.0,102.9216,103.0205,102.8228,102.8228,6905.0
2024-02-05 12:50:00,104.05,104.07,103.86,103.97,7007.0,102.8821,102.9019,102.6942,102.803,7007.0
2024-02-05 12:55:00,103.95,104.12,103.89,104.06,14286.0,102.7832,102.9513,102.7239,102.892,14286.0
2024-02-05 13:00:00,104.05,104.1,103.89,104.1,9134.0,102.8821,102.9315,102.7239,102.9315,9134.0
2024-02-05 13:05:00,104.11,104.18,104.0,104.02,11363.0,102.9414,103.0106,102.8326,102.8524,11363.0
2024-02-05 13:10:00,104.05,104.24,104.03,104.2,7460.0,102.8821,103.0699,102.8623,103.0304,7460.0
2024-02-05 13:15:00,104.23,104.25,104.06,104.18,6747.0,103.0601,103.0798,102.892,103.0106,6747.0
2024-02-05 13:20:00,104.23,104.3,104.17,104.19,19604.0,103.0601,103.1293,103.0007,103.0205,19604.0
2024-02-05 13:25:00,104.29,104.4,104.24,104.26,6130.0,103.1194,103.2281,103.0699,103.0897,6130.0
2024-02-05 13:30:00,104.26,104.5,104.24,104.43,3657.0,103.0897,103.327,103.0699,103.2578,3657.0
2024-02-05 13:35:00,104.47,104.62,104.43,104.62,7268.0,103.2974,103.4457,103.2578,103.4457,7268.0
2024-02-05 13:40:00,104.64,104.67,104.41,104.49,5425.0,103.4655,103.4951,103.238,103.3171,5425.0
2024-02-05 13:45:00,104.56,104.68,104.53,104.61,5639.0,103.3864,103.505,103.3567,103.4358,5639.0
2024-02-05 13:50:00,104.6,104.62,104.46,104.57,23659.0,103.4259,103.4457,103.2875,103.3962,23659.0
2024-02-05 13:55:00,104.57,104.6,104.42,104.6,6934.0,103.3962,103.4259,103.2479,103.4259,6934.0
2024-02-05 14:00:00,104.6,104.62,104.48,104.53,4792.0,103.4259,103.4457,103.3072,103.3567,4792.0
2024-02-05 14:05:00,104.53,104.58,104.43,104.55,7321.0,103.3567,103.4061,103.2578,103.3765,7321.0
2024-02-05 14:10:00,104.52,104.61,104.47,104.53,3797.0,103.3468,103.4358,103.2974,103.3567,3797.0
2024-02-05 14:15:00,104.58,104.58,104.43,104.47,10569.0,103.4061,103.4061,103.2578,103.2974,10569.0
2024-02-05 14:20:00,104.41,104.62,104.41,104.58,12588.0,103.238,103.4457,103.238,103.4061,12588.0
2024-02-05 14:25:00,104.62,104.69,104.55,104.64,5909.0,103.4457,103.5149,103.3765,103.4655,5909.0
2024-02-05 14:30:00,104.64,104.82,104.63,104.82,7571.0,103.4655,103.6434,103.4556,103.6434,7571.0
2024-02-05 14:35:00,104.84,104.94,104.75,104.79,6661.0,103.6632,103.7621,103.5742,103.6138,6661.0
2024-02-05 14:40:00,104.79,104.83,104.71,104.79,3275.0,103.6138,103.6533,103.5347,103.6138,3275.0
2024-02-05 14:45:00,104.78,104.88,104.76,104.86,7820.0,103.6039,103.7028,103.5841,103.683,7820.0
2024-02-05 14:50:00,104.87,104.91,104.78,104.86,4676.0,103.6929,103.7324,103.6039,103.683,4676.0
2024-02-05 14:55:00,104.91,105.04,104.88,104.93,7761.0,103.7324,103.861,103.7028,103.7522,7761.0
2024-02-05 15:00:00,104.93,104.93,104.75,104.76,11754.0,103.7522,103.7522,103.5742,103.5841,11754.0
2024-02-05 15:05:00,104.74,104.81,104.64,104.66,7540.0,103.5643,103.6335,103.4655,103.4852,7540.0
2024-02-05 15:10:00,104.66,104.69,104.45,104.51,8824.0,103.4852,103.5149,103.2776,103.3369,8824.0
2024-02-05 15:15:00,104.48,104.57,104.38,104.57,9548.0,103.3072,103.3962,103.2084,103.3962,9548.0
2024-02-05 15:20:00,104.55,104.8,104.5,104.77,7961.0,103.3765,103.6237,103.327,103.594,7961.0
2024-02-05 15:25:00,104.81,104.84,104.72,104.76,11421.0,103.6335,103.6632,103.5446,103.5841,11421.0
2024-02-05 15:30:00,104.77,104.79,104.64,104.73,10069.0,103.594,103.6138,103.4655,103.5544,10069.0
2024-02-05 15:35:00,104.74,104.77,104.47,104.48,10092.0,103.5643,103.594,103.2974,103.3072,10092.0
2024-02-05 15:40:00,104.45,104.49,104.34,104.34,12414.0,103.2776,103.3171,103.1688,103.1688,12414.0
2024-02-05 15:45:00,104.38,104.45,104.28,104.28,18985.0,103.2084,103.2776,103.1095,103.1095,18985.0
2024-02-05 15:50:00,104.21,104.52,104.21,104.51,40227.0,103.0403,103.3468,103.0403,103.3369,40227.0
2024-02-05 15:55:00,104.52,104.58,104.29,104.32,126423.0,103.3468,103.4061,103.1194,103.149,126423.0
2024-02-06 09:30:00,104.54,104.54,104.09,104.1,39267.0,103.3666,103.3666,102.9216,102.9315,39267.0
2024-02-06 09:35:00,104.17,104.25,103.84,104.08,15918.0,103.0007,103.0798,102.6744,102.9117,15918.0
2024-02-06 09:40:00,104.07,104.38,103.94,104.38,13572.0,102.9019,103.2084,102.7733,103.2084,13572.0
2024-02-06 09:45:00,104.4,104.46,104.16,104.25,12141.0,103.2281,103.2875,102.9908,103.0798,12141.0
2024-02-06 09:50:00,104.24,104.42,104.09,104.15,9227.0,103.0699,103.2479,102.9216,102.981,9227.0
2024-02-06 09:55:00,104.19,104.36,104.1,104.23,7977.0,103.0205,103.1886,102.9315,103.0601,7977.0
2024-02-06 10:00:00,104.16,104.24,103.99,104.09,17597.0,102.9908,103.0699,102.8228,102.9216,17597.0
2024-02-06 10:05:00,104.0,104.09,103.75,103.96,13020.0,102.8326,102.9216,102.5854,102.7931,13020.0
2024-02-06 10:10:00,103.83,103.86,103.58,103.61,26640.0,102.6645,102.6942,102.4174,102.447,26640.0
2024-02-06 10:15:00,103.71,103.84,103.61,103.73,11867.0,102.5459,102.6744,102.447,102.5657,11867.0
2024-02-06 10:20:00,103.75,103.79,103.59,103.6,7028.0,102.5854,102.625,102.4272,102.4371,7028.0
2024-02-06 10:25:00,103.62,103.73,103.57,103.72,9102.0,102.4569,102.5657,102.4075,102.5558,9102.0
2024-02-06 10:30:00,103.76,104.01,103.75,103.94,9350.0,102.5953,102.8425,102.5854,102.7733,9350.0
2024-02-06 10:35:00,103.96,104.06,103.86,103.86,7177.0,102.7931,102.892,102.6942,102.6942,7177.0
2024-02-06 10:40:00,103.85,103.98,103.78,103.98,8368.0,102.6843,102.8129,102.6151,102.8129,8368.0
2024-02-06 10:45:00,103.97,103.99,103.54,103.59,43935.0,102.803,102.8228,102.3778,102.4272,43935.0
2024-02-06 10:50:00,103.58,103.7,103.5,103.59,14096.0,102.4174,102.536,102.3383,102.4272,14096.0
2024-02-06 10:55:00,103.64,103.79,103.5,103.61,13770.0,102.4767,102.625,102.3383,102.447,13770.0
2024-02-06 11:00:00,103.51,103.54,103.09,103.17,12390.0,102.3481,102.3778,101.9329,102.012,12390.0
2024-02-06 11:05:00,103.17,103.28,103.05,103.05,14152.0,102.012,102.1207,101.8933,101.8933,14152.0
2024-02-06 11:10:00,103.12,103.23,103.03,103.11,18678.0,101.9625,102.0713,101.8735,101.9526,18678.0
2024-02-06 11:15:00,103.11,103.2,102.95,103.19,16311.0,101.9526,102.0416,101.7944,102.0317,16311.0
2024-02-06 11:20:00,103.19,103.24,103.0,103.01,7300.0,102.0317,102.0812,101.8439,101.8538,7300.0
2024-02-06 11:25:00,103.0,103.08,102.91,103.07,19403.0,101.8439,101.923,101.7549,101.9131,19403.0
2024-02-06 11:30:00,103.02,103.22,103.0,103.12,14689.0,101.8636,102.0614,101.8439,101.9625,14689.0
2024-02-06 11:35:00,103.13,103.18,102.98,103.0,18912.0,101.9724,102.0218,101.8241,101.8439,18912.0
2024-02-06 11:40:00,103.01,103.12,102.95,103.05,33428.0,101.8538,101.9625,101.7944,101.8933,33428.0
2024-02-06 11:45:00,103.04,103.11,102.93,103.03,9658.0,101.8834,101.9526,101.7746,101.8735,9658.0
2024-02-06 11:50:00,103.03,103.29,102.92,103.26,27106.0,101.8735,102.1306,101.7648,102.1009,27106.0
2024-02-06 11:55:00,103.23,103.49,103.19,103.33,12309.0,102.0713,102.3284,102.0317,102.1702,12309.0
2024-02-06 12:00:00,103.36,103.5,103.32,103.34,6663.0,102.1998,102.3383,102.1603,102.18,6663.0
2024-02-06 12:05:00,103.25,103.26,102.88,102.88,8539.0,102.0911,102.1009,101.7252,101.7252,8539.0
2024-02-06 12:10:00,102.85,102.88,102.47,102.5,14921.0,101.6955,101.7252,101.3198,101.3495,14921.0
2024-02-06 12:15:00,102.48,102.62,102.44,102.51,17430.0,101.3297,101.4681,101.2901,101.3594,17430.0
2024-02-06 12:20:00,102.56,102.56,102.17,102.22,20112.0,101.4088,101.4088,101.0232,101.0726,20112.0
2024-02-06 12:25:00,102.29,102.54,102.29,102.47,20064.0,101.1418,101.389,101.1418,101.3198,20064.0
2024-02-06 12:30:00,102.48,102.54,102.31,102.41,6916.0,101.3297,101.389,101.1616,101.2605,6916.0
2024-02-06 12:35:00,102.37,102.4,102.25,102.4,3475.0,101.2209,101.2506,101.1023,101.2506,3475.0
2024-02-06 12:40:00,102.4,102.8,102.3,102.67,8125.0,101.2506,101.6461,101.1517,101.5176,8125.0
2024-02-06 12:45:00,102.62,102.73,102.55,102.64,9683.0,101.4681,101.5769,101.3989,101.4879,9683.0
2024-02-06 12:50:00,102.66,102.77,102.6,102.68,6689.0,101.5077,101.6164,101.4484,101.5275,6689.0
2024-02-06 12:55:00,102.69,102.72,102.58,102.58,8158.0,101.5373,101.567,101.4286,101.4286,8158.0
2024-02-06 13:00:00,102.56,102.62,102.46,102.48,9828.0,101.4088,101.4681,101.3099,101.3297,9828.0
2024-02-06 13:05:00,102.53,102.53,102.37,102.4,3381.0,101.3791,101.3791,101.2209,101.2506,3381.0
2024-02-06 13:10:00,102.39,102.48,102.26,102.33,6212.0,101.2407,101.3297,101.1122,101.1814,6212.0
2024-02-06 13:15:00,102.29,102.4,102.23,102.26,8346.0,101.1418,101.2506,101.0825,101.1122,8346.0
2024-02-06 13:20:00,102.24,102.24,102.11,102.14,7859.0,101.0924,101.0924,100.9639,100.9935,7859.0
2024-02-06 13:25:00,102.13,102.21,102.08,102.2,7446.0,100.9836,101.0627,100.9342,101.0528,7446.0
2024-02-06 13:30:00,102.19,102.24,102.07,102.17,5130.0,101.043,101.0924,100.9243,101.0232,5130.0
2024-02-06 13:35:00,102.14,102.15,102.02,102.07,5315.0,100.9935,101.0034,100.8749,100.9243,5315.0
2024-02-06 13:40:00,102.08,102.17,102.04,102.08,14234.0,100.9342,101.0232,100.8946,100.9342,14234.0
2024-02-06 13:45:00,102.1,102.19,102.07,102.18,4783.0,100.954,101.043,100.9243,101.0331,4783.0
2024-02-06 13:50:00,102.2,102.32,102.19,102.24,9156.0,101.0528,101.1715,101.043,101.0924,9156.0
2024-02-06 13:55:00,102.25,102.3,102.19,102.19,4212.0,101.1023,101.1517,101.043,101.043,4212.0
2024-02-06 14:00:00,102.23,102.24,102.11,102.11,5736.0,101.0825,101.0924,100.9639,100.9639,5736.0
2024-02-06 14:05:00,102.12,102.13,101.95,102.04,10480.0,100.9737,100.9836,100.8056,100.8946,10480.0
2024-02-06 14:10:00,102.0,102.0,101.72,101.78,17389.0,100.8551,100.8551,100.5782,100.6376,17389.0
2024-02-06 14:15:00,101.8,101.84,101.66,101.71,9138.0,100.6573,100.6969,100.5189,100.5683,9138.0
2024-02-06 14:20:00,101.72,101.83,101.72,101.75,8526.0,100.5782,100.687,100.5782,100.6079,8526.0
2024-02-06 14:25:00,101.76,101.83,101.54,101.59,8213.0,100.6178,100.687,100.4003,100.4497,8213.0
2024-02-06 14:30:00,101.57,101.72,101.57,101.61,9072.0,100.4299,100.5782,100.4299,100.4695,9072.0
2024-02-06 14:35:00,101.62,101.82,101.62,101.79,12626.0,100.4794,100.6771,100.4794,100.6474,12626.0
2024-02-06 14:40:00,101.74,101.96,101.71,101.95,4577.0,100.598,100.8155,100.5683,100.8056,4577.0
2024-02-06 14:45:00,101.94,102.09,101.88,102.09,6008.0,100.7958,100.9441,100.7364,100.9441,6008.0
2024-02-06 14:50:00,102.07,102.26,102.07,102.26,5691.0,100.9243,101.1122,100.9243,101.1122,5691.0
2024-02-06 14:55:00,102.29,102.41,102.29,102.34,8128.0,101.1418,101.2605,101.1418,101.1913,8128.0
2024-02-06 15:00:00,102.37,102.42,102.26,102.37,7850.0,101.2209,101.2704,101.1122,101.2209,7850.0
2024-02-06 15:05:00,102.41,102.59,102.41,102.5,10688.0,101.2605,101.4385,101.2605,101.3495,10688.0
2024-02-06 15:10:00,102.46,102.55,102.44,102.55,10994.0,101.3099,101.3989,101.2901,101.3989,10994.0
2024-02-06 15:15:00,102.58,102.66,102.53,102.6,8408.0,101.4286,101.5077,101.3791,101.4484,8408.0
2024-02-06 15:20:00,102.61,102.8,102.61,102.73,11049.0,101.4582,101.6461,101.4582,101.5769,11049.0
2024-02-06 15:25:00,102.72,102.82,102.59,102.66,14944.0,101.567,101.6659,101.4385,101.5077,14944.0
2024-02-06 15:30:00,102.65,102.7,102.42,102.44,14149.0,101.4978,101.5472,101.2704,101.2901,14149.0
2024-02-06 15:35:00,102.41,102.48,102.33,102.34,8831.0,101.2605,101.3297,101.1814,101.1913,8831.0
2024-02-06 15:40:00,102.33,102.49,102.33,102.46,20270.0,101.1814,101.3396,101.1814,101.3099,20270.0
2024-02-06 15:45:00,102.45,102.57,102.43,102.53,19588.0,101.3,101.4187,101.2803,101.3791,19588.0
2024-02-06 15:50:00,102.52,102.57,102.4,102.46,37064.0,101.3693,101.4187,101.2506,101.3099,37064.0
2024-02-06 15:55:00,102.47,102.77,102.47,102.58,113064.0,101.3198,101.6164,101.3198,101.4286,113064.0
2024-02-07 09:30:00,103.33,103.75,102.78,102.79,35117.0,102.1702,102.5854,101.6263,101.6362,35117.0
2024-02-07 09:35:00,102.93,103.19,102.92,103.06,6695.0,101.7746,102.0317,101.7648,101.9032,6695.0
2024-02-07 09:40:00,102.97,103.15,102.79,102.79,3207.0,101.8142,101.9922,101.6362,101.6362,3207.0
2024-02-07 09:45:00,102.96,103.1,102.79,102.94,6907.0,101.8043,101.9427,101.6362,101.7845,6907.0
2024-02-07 09:50:00,102.95,103.25,102.93,103.11,9553.0,101.7944,102.0911,101.7746,101.9526,9553.0
2024-02-07 09:55:00,103.2,103.52,103.19,103.47,6143.0,102.0416,102.358,102.0317,102.3086,6143.0
2024-02-07 10:00:00,103.47,103.69,103.37,103.55,5849.0,102.3086,102.5261,102.2097,102.3877,5849.0
2024-02-07 10:05:00,103.59,103.63,103.28,103.44,10498.0,102.4272,102.4668,102.1207,102.2789,10498.0
2024-02-07 10:10:00,103.35,103.52,103.24,103.52,7138.0,102.1899,102.358,102.0812,102.358,7138.0
2024-02-07 10:15:00,103.44,103.61,103.32,103.59,12305.0,102.2789,102.447,102.1603,102.4272,12305.0
2024-02-07 10:20:00,103.61,103.66,103.43,103.52,10538.0,102.447,102.4965,102.269,102.358,10538.0
2024-02-07 10:25:00,103.49,103.54,103.31,103.49,11339.0,102.3284,102.3778,102.1504,102.3284,11339.0
2024-02-07 10:30:00,103.5,104.28,103.5,104.28,32141.0,102.3383,103.1095,102.3383,103.1095,32141.0
2024-02-07 10:35:00,104.28,104.28,103.72,103.89,12352.0,103.1095,103.1095,102.5558,102.7239,12352.0
2024-02-07 10:40:00,103.91,104.06,103.7,103.84,10331.0,102.7436,102.892,102.536,102.6744,10331.0
2024-02-07 10:45:00,103.84,103.87,103.6,103.6,4464.0,102.6744,102.7041,102.4371,102.4371,4464.0
2024-02-07 10:50:00,103.57,103.73,103.37,103.38,7515.0,102.4075,102.5657,102.2097,102.2196,7515.0
2024-02-07 10:55:00,103.37,103.52,103.27,103.31,8629.0,102.2097,102.358,102.1108,102.1504,8629.0
2024-02-07 11:00:00,103.3,103.4,103.14,103.36,7338.0,102.1405,102.2394,101.9823,102.1998,7338.0
2024-02-07 11:05:00,103.32,103.67,103.32,103.58,13095.0,102.1603,102.5063,102.1603,102.4174,13095.0
2024-02-07 11:10:00,103.65,103.74,103.58,103.6,8752.0,102.4866,102.5756,102.4174,102.4371,8752.0
2024-02-07 11:15:00,103.62,103.66,103.52,103.54,11124.0,102.4569,102.4965,102.358,102.3778,11124.0
2024-02-07 11:20:00,103.53,103.68,103.49,103.55,8506.0,102.3679,102.5162,102.3284,102.3877,8506.0
2024-02-07 11:25:00,103.58,103.71,103.52,103.62,8154.0,102.4174,102.5459,102.358,102.4569,8154.0
2024-02-07 11:30:00,103.64,103.69,103.59,103.65,3268.0,102.4767,102.5261,102.4272,102.4866,3268.0
2024-02-07 11:35:00,103.63,103.64,103.53,103.61,5945.0,102.4668,102.4767,102.3679,102.447,5945.0
2024-02-07 11:40:00,103.6,103.6,103.52,103.54,7851.0,102.4371,102.4371,102.358,102.3778,7851.0
2024-02-07 11:45:00,103.55,103.55,103.28,103.29,6996.0,102.3877,102.3877,102.1207,102.1306,6996.0
2024-02-07 11:50:00,103.33,103.35,103.16,103.23,6639.0,102.1702,102.1899,102.0021,102.0713,6639.0
2024-02-07 11:55:00,103.26,103.39,103.21,103.23,20377.0,102.1009,102.2295,102.0515,102.0713,20377.0
2024-02-07 12:00:00,103.26,103.26,103.09,103.1,4220.0,102.1009,102.1009,101.9329,101.9427,4220.0
2024-02-07 12:05:00,103.14,103.22,103.05,103.09,15358.0,101.9823,102.0614,101.8933,101.9329,15358.0
2024-02-07 12:10:00,103.11,103.29,103.01,103.29,15895.0,101.9526,102.1306,101.8538,102.1306,15895.0
2024-02-07 12:15:00,103.24,103.36,103.22,103.31,5896.0,102.0812,102.1998,102.0614,102.1504,5896.0
2024-02-07 12:20:00,103.31,103.42,103.3,103.4,6366.0,102.1504,102.2591,102.1405,102.2394,6366.0
2024-02-07 12:25:00,103.41,103.5,103.37,103.46,5475.0,102.2493,102.3383,102.2097,102.2987,5475.0
2024-02-07 12:30:00,103.45,103.55,103.44,103.51,7222.0,102.2888,102.3877,102.2789,102.3481,7222.0
2024-02-07 12:35:00,103.53,103.59,103.5,103.56,7141.0,102.3679,102.4272,102.3383,102.3976,7141.0
2024-02-07 12:40:00,103.55,103.57,103.49,103.5,4001.0,102.3877,102.4075,102.3284,102.3383,4001.0
2024-02-07 12:45:00,103.5,103.57,103.4,103.45,5128.0,102.3383,102.4075,102.2394,102.2888,5128.0
2024-02-07 12:50:00,103.45,103.58,103.43,103.55,7111.0,102.2888,102.4174,102.269,102.3877,7111.0
2024-02-07 12:55:00,103.54,103.56,103.45,103.52,3993.0,102.3778,102.3976,102.2888,102.358,3993.0
2024-02-07 13:00:00,103.56,103.82,103.46,103.5,15977.0,102.3976,102.6547,102.2987,102.3383,15977.0
2024-02-07 13:05:00,103.55,103.6,103.5,103.59,4175.0,102.3877,102.4371,102.3383,102.4272,4175.0
2024-02-07 13:10:00,103.62,103.72,103.59,103.69,7643.0,102.4569,102.5558,102.4272,102.5261,7643.0
2024-02-07 13:15:00,103.67,103.76,103.64,103.76,7446.0,102.5063,102.5953,102.4767,102.5953,7446.0
2024-02-07 13:20:00,103.73,103.75,103.6,103.62,5209.0,102.5657,102.5854,102.4371,102.4569,5209.0
2024-02-07 13:25:00,103.6,103.71,103.59,103.69,7779.0,102.4371,102.5459,102.4272,102.5261,7779.0
2024-02-07 13:30:00,103.75,103.75,103.52,103.56,7630.0,102.5854,102.5854,102.358,102.3976,7630.0
2024-02-07 13:35:00,103.54,103.68,103.52,103.65,17602.0,102.3778,102.5162,102.358,102.4866,17602.0
2024-02-07 13:40:00,103.66,103.68,103.57,103.57,12878.0,102.4965,102.5162,102.4075,102.4075,12878.0
2024-02-07 13:45:00,103.55,103.6,103.5,103.58,8829.0,102.3877,102.4371,102.3383,102.4174,8829.0
2024-02-07 13:50:00,103.57,103.61,103.53,103.56,4441.0,102.4075,102.447,102.3679,102.3976,4441.0
2024-02-07 13:55:00,103.6,103.63,103.49,103.53,4244.0,102.4371,102.4668,102.3284,102.3679,4244.0
2024-02-07 14:00:00,103.51,103.55,103.4,103.51,5600.0,102.3481,102.3877,102.2394,102.3481,5600.0
2024-02-07 14:05:00,103.51,103.56,103.48,103.53,6315.0,102.3481,102.3976,102.3185,102.3679,6315.0
2024-02-07 14:10:00,103.49,103.66,103.48,103.63,6086.0,102.3284,102.4965,102.3185,102.4668,6086.0
2024-02-07 14:15:00,103.61,103.72,103.61,103.7,9240.0,102.447,102.5558,102.447,102.536,9240.0
2024-02-07 14:20:00,103.69,103.84,103.69,103.78,7872.0,102.5261,102.6744,102.5261,102.6151,7872.0
2024-02-07 14:25:00,103.81,103.82,103.66,103.66,5625.0,102.6448,102.6547,102.4965,102.4965,5625.0
2024-02-07 14:30:00,103.68,103.76,103.68,103.72,5490.0,102.5162,102.5953,102.5162,102.5558,5490.0
2024-02-07 14:35:00,103.71,103.81,103.69,103.8,7518.0,102.5459,102.6448,102.5261,102.6349,7518.0
2024-02-07 14:40:00,103.78,103.79,103.69,103.7,4973.0,102.6151,102.625,102.5261,102.536,4973.0
2024-02-07 14:45:00,103.7,103.9,103.69,103.86,12047.0,102.536,102.7338,102.5261,102.6942,12047.0
2024-02-07 14:50:00,103.86,103.88,103.77,103.79,8404.0,102.6942,102.714,102.6052,102.625,8404.0
2024-02-07 14:55:00,103.78,103.78,103.7,103.7,5813.0,102.6151,102.6151,102.536,102.536,5813.0
2024-02-07 15:00:00,103.67,103.7,103.6,103.6,7598.0,102.5063,102.536,102.4371,102.4371,7598.0
2024-02-07 15:05:00,103.63,103.65,103.52,103.6,8663.0,102.4668,102.4866,102.358,102.4371,8663.0
2024-02-07 15:10:00,103.59,103.65,103.42,103.42,7429.0,102.4272,102.4866,102.2591,102.2591,7429.0
2024-02-07 15:15:00,103.42,103.61,103.42,103.6,11029.0,102.2591,102.447,102.2591,102.4371,11029.0
2024-02-07 15:20:00,103.59,103.66,103.5,103.62,10103.0,102.4272,102.4965,102.3383,102.4569,10103.0
2024-02-07 15:25:00,103.61,103.68,103.56,103.6,9149.0,102.447,102.5162,102.3976,102.4371,9149.0
2024-02-07 15:30:00,103.62,103.65,103.43,103.48,11114.0,102.4569,102.4866,102.269,102.3185,11114.0
2024-02-07 15:35:00,103.49,103.57,103.45,103.46,13254.0,102.3284,102.4075,102.2888,102.2987,13254.0
2024-02-07 15:40:00,103.46,103.51,103.29,103.37,14823.0,102.2987,102.3481,102.1306,102.2097,14823.0
2024-02-07 15:45:00,103.36,103.42,103.27,103.34,20653.0,102.1998,102.2591,102.1108,102.18,20653.0
2024-02-07 15:50:00,103.35,103.37,103.09,103.1,41784.0,102.1899,102.2097,101.9329,101.9427,41784.0
2024-02-07 15:55:00,103.09,103.15,102.97,103.03,111802.0,101.9329,101.9922,101.8142,101.8735,111802.0
2024-02-08 09:30:00,103.28,104.1,103.03,103.8,25919.0,102.1207,102.9315,101.8735,102.6349,25919.0
2024-02-08 09:35:00,103.8,103.95,103.59,103.7,5855.0,102.6349,102.7832,102.4272,102.536,5855.0
2024-02-08 09:40:00,103.78,103.78,103.49,103.51,2027.0,102.6151,102.6151,102.3284,102.3481,2027.0
2024-02-08 09:45:00,103.51,103.8,103.51,103.67,7216.0,102.3481,102.6349,102.3481,102.5063,7216.0
2024-02-08 09:50:00,103.7,103.87,103.7,103.83,3746.0,102.536,102.7041,102.536,102.6645,3746.0
2024-02-08 09:55:00,103.87,104.1,103.79,103.79,27602.0,102.7041,102.9315,102.625,102.625,27602.0
2024-02-08 10:00:00,103.9,104.06,103.65,103.67,6665.0,102.7338,102.892,102.4866,102.5063,6665.0
2024-02-08 10:05:00,103.64,103.93,103.64,103.88,3995.0,102.4767,102.7634,102.4767,102.714,3995.0
2024-02-08 10:10:00,103.89,104.03,103.56,103.57,8245.0,102.7239,102.8623,102.3976,102.4075,8245.0
2024-02-08 10:15:00,103.52,103.52,103.16,103.19,8609.0,102.358,102.358,102.0021,102.0317,8609.0
2024-02-08 10:20:00,103.18,103.25,102.82,102.82,7327.0,102.0218,102.0911,101.6659,101.6659,7327.0
2024-02-08 10:25:00,102.84,102.9,102.72,102.84,6529.0,101.6857,101.745,101.567,101.6857,6529.0
2024-02-08 10:30:00,102.89,103.08,102.87,103.0,6719.0,101.7351,101.923,101.7153,101.8439,6719.0
2024-02-08 10:35:00,102.94,103.02,102.76,102.76,6268.0,101.7845,101.8636,101.6066,101.6066,6268.0
2024-02-08 10:40:00,102.74,102.78,102.6,102.76,9314.0,101.5868,101.6263,101.4484,101.6066,9314.0
2024-02-08 10:45:00,102.7,102.86,102.68,102.86,5947.0,101.5472,101.7054,101.5275,101.7054,5947.0
2024-02-08 10:50:00,102.81,102.85,102.72,102.75,5485.0,101.656,101.6955,101.567,101.5967,5485.0
2024-02-08 10:55:00,102.75,102.93,102.74,102.88,5626.0,101.5967,101.7746,101.5868,101.7252,5626.0
2024-02-08 11:00:00,102.91,102.96,102.76,102.82,5434.0,101.7549,101.8043,101.6066,101.6659,5434.0
2024-02-08 11:05:00,102.83,102.87,102.77,102.8,4753.0,101.6758,101.7153,101.6164,101.6461,4753.0
2024-02-08 11:10:00,102.78,102.78,102.64,102.66,5338.0,101.6263,101.6263,101.4879,101.5077,5338.0
2024-02-08 11:15:00,102.69,102.69,102.43,102.43,6572.0,101.5373,101.5373,101.2803,101.2803,6572.0
2024-02-08 11:20:00,102.5,102.55,102.38,102.51,5437.0,101.3495,101.3989,101.2308,101.3594,5437.0
2024-02-08 11:25:00,102.56,102.56,102.26,102.26,5178.0,101.4088,101.4088,101.1122,101.1122,5178.0
2024-02-08 11:30:00,102.29,102.43,102.22,102.42,9465.0,101.1418,101.2803,101.0726,101.2704,9465.0
2024-02-08 11:35:00,102.44,102.44,102.32,102.41,3880.0,101.2901,101.2901,101.1715,101.2605,3880.0
2024-02-08 11:40:00,102.37,102.43,102.29,102.33,7160.0,101.2209,101.2803,101.1418,101.1814,7160.0
2024-02-08 11:45:00,102.32,102.42,102.21,102.42,12465.0,101.1715,101.2704,101.0627,101.2704,12465.0
2024-02-08 11:50:00,102.43,102.59,102.42,102.42,9009.0,101.2803,101.4385,101.2704,101.2704,9009.0
2024-02-08 11:55:00,102.47,102.48,102.4,102.47,2599.0,101.3198,101.3297,101.2506,101.3198,2599.0
2024-02-08 12:00:00,102.45,102.49,102.4,102.41,4382.0,101.3,101.3396,101.2506,101.2605,4382.0
2024-02-08 12:05:00,102.39,102.47,102.3,102.47,6324.0,101.2407,101.3198,101.1517,101.3198,6324.0
2024-02-08 12:10:00,102.46,102.66,102.46,102.63,2505.0,101.3099,101.5077,101.3099,101.478,2505.0
2024-02-08 12:15:00,102.62,102.65,102.51,102.57,6032.0,101.4681,101.4978,101.3594,101.4187,6032.0
2024-02-08 12:20:00,102.56,102.56,102.46,102.51,3036.0,101.4088,101.4088,101.3099,101.3594,3036.0
2024-02-08 12:25:00,102.46,102.56,102.46,102.54,3539.0,101.3099,101.4088,101.3099,101.389,3539.0
2024-02-08 12:30:00,102.54,102.56,102.43,102.43,3867.0,101.389,101.4088,101.2803,101.2803,3867.0
2024-02-08 12:35:00,102.4,102.45,102.4,102.42,3889.0,101.2506,101.3,101.2506,101.2704,3889.0
2024-02-08 12:40:00,102.43,102.43,102.23,102.28,7869.0,101.2803,101.2803,101.0825,101.1319,7869.0
2024-02-08 12:45:00,102.26,102.32,102.21,102.21,6510.0,101.1122,101.1715,101.0627,101.0627,6510.0
2024-02-08 12:50:00,102.23,102.26,102.2,102.2,2783.0,101.0825,101.1122,101.0528,101.0528,2783.0
2024-02-08 12:55:00,102.23,102.33,102.23,102.31,3310.0,101.0825,101.1814,101.0825,101.1616,3310.0
2024-02-08 13:00:00,102.29,102.62,102.27,102.59,9326.0,101.1418,101.4681,101.1221,101.4385,9326.0
2024-02-08 13:05:00,102.55,102.61,102.45,102.48,4211.0,101.3989,101.4582,101.3,101.3297,4211.0
2024-02-08 13:10:00,102.51,102.64,102.51,102.63,2659.0,101.3594,101.4879,101.3594,101.478,2659.0
2024-02-08 13:15:00,102.63,102.65,102.54,102.6,3712.0,101.478,101.4978,101.389,101.4484,3712.0
2024-02-08 13:20:00,102.62,102.67,102.61,102.66,3440.0,101.4681,101.5176,101.4582,101.5077,3440.0
2024-02-08 13:25:00,102.64,102.72,102.64,102.7,4438.0,101.4879,101.567,101.4879,101.5472,4438.0
2024-02-08 13:30:00,102.72,102.78,102.68,102.77,4671.0,101.567,101.6263,101.5275,101.6164,4671.0
2024-02-08 13:35:00,102.77,102.81,102.72,102.73,8326.0,101.6164,101.656,101.567,101.5769,8326.0
2024-02-08 13:40:00,102.74,102.74,102.54,102.54,4008.0,101.5868,101.5868,101.389,101.389,4008.0
2024-02-08 13:45:00,102.58,102.74,102.58,102.74,4827.0,101.4286,101.5868,101.4286,101.5868,4827.0
2024-02-08 13:50:00,102.7,102.7,102.57,102.6,3312.0,101.5472,101.5472,101.4187,101.4484,3312.0
2024-02-08 13:55:00,102.63,102.72,102.61,102.72,5904.0,101.478,101.567,101.4582,101.567,5904.0
2024-02-08 14:00:00,102.76,102.8,102.7,102.79,4037.0,101.6066,101.6461,101.5472,101.6362,4037.0
2024-02-08 14:05:00,102.78,102.85,102.78,102.85,14193.0,101.6263,101.6955,101.6263,101.6955,14193.0
2024-02-08 14:10:00,102.84,103.03,102.84,102.94,8547.0,101.6857,101.8735,101.6857,101.7845,8547.0
2024-02-08 14:15:00,102.98,103.07,102.97,103.02,10726.0,101.8241,101.9131,101.8142,101.8636,10726.0
2024-02-08 14:20:00,103.02,103.02,102.96,102.96,4705.0,101.8636,101.8636,101.8043,101.8043,4705.0
2024-02-08 14:25:00,102.96,103.09,102.96,102.99,8773.0,101.8043,101.9329,101.8043,101.834,8773.0
2024-02-08 14:30:00,103.0,103.0,102.83,102.89,8770.0,101.8439,101.8439,101.6758,101.7351,8770.0
2024-02-08 14:35:00,102.84,102.86,102.75,102.86,5903.0,101.6857,101.7054,101.5967,101.7054,5903.0
2024-02-08 14:40:00,102.86,102.87,102.79,102.81,4672.0,101.7054,101.7153,101.6362,101.656,4672.0
2024-02-08 14:45:00,102.83,102.84,102.75,102.81,7889.0,101.6758,101.6857,101.5967,101.656,7889.0
2024-02-08 14:50:00,102.83,102.92,102.83,102.9,3601.0,101.6758,101.7648,101.6758,101.745,3601.0
2024-02-08 14:55:00,102.87,102.93,102.86,102.89,6795.0,101.7153,101.7746,101.7054,101.7351,6795.0
2024-02-08 15:00:00,102.93,102.96,102.78,102.78,5753.0,101.7746,101.8043,101.6263,101.6263,5753.0
2024-02-08 15:05:00,102.78,102.87,102.76,102.78,7464.0,101.6263,101.7153,101.6066,101.6263,7464.0
2024-02-08 15:10:00,102.75,102.91,102.75,102.91,7319.0,101.5967,101.7549,101.5967,101.7549,7319.0
2024-02-08 15:15:00,102.92,103.05,102.91,103.03,7638.0,101.7648,101.8933,101.7549,101.8735,7638.0
2024-02-08 15:20:00,103.01,103.08,103.01,103.06,10126.0,101.8538,101.923,101.8538,101.9032,10126.0
2024-02-08 15:25:00,103.06,103.11,103.03,103.04,11581.0,101.9032,101.9526,101.8735,101.8834,11581.0
2024-02-08 15:30:00,103.05,103.06,102.97,103.02,8407.0,101.8933,101.9032,101.8142,101.8636,8407.0
2024-02-08 15:35:00,103.03,103.09,103.02,103.09,9086.0,101.8735,101.9329,101.8636,101.9329,9086.0
2024-02-08 15:40:00,103.09,103.26,103.08,103.12,13829.0,101.9329,102.1009,101.923,101.9625,13829.0
2024-02-08 15:45:00,103.13,103.23,103.1,103.16,14533.0,101.9724,102.0713,101.9427,102.0021,14533.0
2024-02-08 15:50:00,103.17,103.35,103.17,103.19,29388.0,102.012,102.1899,102.012,102.0317,29388.0
2024-02-08 15:55:00,103.2,103.31,103.2,103.26,95442.0,102.0416,102.1504,102.0416,102.1009,95442.0
2024-02-09 09:30:00,103.02,103.16,102.97,103.02,20437.0,101.8636,102.0021,101.8142,101.8636,20437.0
2024-02-09 09:35:00,103.09,103.24,102.9,102.9,16240.0,101.9329,102.0812,101.745,101.745,16240.0
2024-02-09 09:40:00,102.71,103.06,102.71,103.01,1764.0,101.5571,101.9032,101.5571,101.8538,1764.0
2024-02-09 09:45:00,103.01,103.01,102.38,102.56,7341.0,101.8538,101.8538,101.2308,101.4088,7341.0
2024-02-09 09:50:00,102.49,102.49,102.15,102.35,8620.0,101.3396,101.3396,101.0034,101.2012,8620.0
2024-02-09 09:55:00,102.38,102.66,102.19,102.66,8746.0,101.2308,101.5077,101.043,101.5077,8746.0
2024-02-09 10:00:00,102.57,102.89,102.49,102.89,6037.0,101.4187,101.7351,101.3396,101.7351,6037.0
2024-02-09 10:05:00,102.92,103.06,102.76,102.81,7673.0,101.7648,101.9032,101.6066,101.656,7673.0
2024-02-09 10:10:00,102.76,102.76,102.48,102.62,7073.0,101.6066,101.6066,101.3297,101.4681,7073.0
2024-02-09 10:15:00,102.56,102.92,102.56,102.92,5030.0,101.4088,101.7648,101.4088,101.7648,5030.0
2024-02-09 10:20:00,102.85,102.85,102.61,102.7,6479.0,101.6955,101.6955,101.4582,101.5472,6479.0
2024-02-09 10:25:00,102.72,102.72,102.63,102.63,2285.0,101.567,101.567,101.478,101.478,2285.0
2024-02-09 10:30:00,102.63,102.9,102.58,102.78,8212.0,101.478,101.745,101.4286,101.6263,8212.0
2024-02-09 10:35:00,102.77,102.91,102.77,102.84,7109.0,101.6164,101.7549,101.6164,101.6857,7109.0
2024-02-09 10:40:00,102.79,103.05,102.78,102.96,19911.0,101.6362,101.8933,101.6263,101.8043,19911.0
2024-02-09 10:45:00,102.93,103.09,102.93,103.02,4274.0,101.7746,101.9329,101.7746,101.8636,4274.0
2024-02-09 10:50:00,102.96,103.09,102.94,103.04,6638.0,101.8043,101.9329,101.7845,101.8834,6638.0
2024-02-09 10:55:00,102.98,103.06,102.89,102.94,8254.0,101.8241,101.9032,101.7351,101.7845,8254.0
2024-02-09 11:00:00,102.9,102.96,102.87,102.89,2709.0,101.745,101.8043,101.7153,101.7351,2709.0
2024-02-09 11:05:00,102.89,103.07,102.89,103.05,6548.0,101.7351,101.9131,101.7351,101.8933,6548.0
2024-02-09 11:10:00,103.02,103.04,102.98,103.02,2299.0,101.8636,101.8834,101.8241,101.8636,2299.0
2024-02-09 11:15:00,103.01,103.02,102.93,103.02,4908.0,101.8538,101.8636,101.7746,101.8636,4908.0
2024-02-09 11:20:00,102.99,103.0,102.84,102.84,9405.0,101.834,101.8439,101.6857,101.6857,9405.0
2024-02-09 11:25:00,102.8,102.85,102.68,102.7,3000.0,101.6461,101.6955,101.5275,101.5472,3000.0
2024-02-09 11:30:00,102.69,102.7,102.59,102.59,2957.0,101.5373,101.5472,101.4385,101.4385,2957.0
2024-02-09 11:35:00,102.56,102.56,102.43,102.52,6321.0,101.4088,101.4088,101.2803,101.3693,6321.0
2024-02-09 11:40:00,102.53,102.59,102.52,102.54,4544.0,101.3791,101.4385,101.3693,101.389,4544.0
2024-02-09 11:45:00,102.59,102.8,102.59,102.71,9420.0,101.4385,101.6461,101.4385,101.5571,9420.0
2024-02-09 11:50:00,102.72,102.79,102.64,102.67,4321.0,101.567,101.6362,101.4879,101.5176,4321.0
2024-02-09 11:55:00,102.63,102.72,102.62,102.69,5309.0,101.478,101.567,101.4681,101.5373,5309.0
2024-02-09 12:00:00,102.72,102.72,102.56,102.56,3118.0,101.567,101.567,101.4088,101.4088,3118.0
2024-02-09 12:05:00,102.56,102.68,102.56,102.58,3741.0,101.4088,101.5275,101.4088,101.4286,3741.0
2024-02-09 12:10:00,102.56,102.63,102.56,102.63,1766.0,101.4088,101.478,101.4088,101.478,1766.0
2024-02-09 12:15:00,102.58,102.66,102.58,102.64,4755.0,101.4286,101.5077,101.4286,101.4879,4755.0
2024-02-09 12:20:00,102.62,102.82,102.6,102.82,5719.0,101.4681,101.6659,101.4484,101.6659,5719.0
2024-02-09 12:25:00,102.86,103.05,102.83,103.0,10121.0,101.7054,101.8933,101.6758,101.8439,10121.0
2024-02-09 12:30:00,103.0,103.08,102.99,103.0,14287.0,101.8439,101.923,101.834,101.8439,14287.0
2024-02-09 12:35:00,103.0,103.1,102.97,103.01,3163.0,101.8439,101.9427,101.8142,101.8538,3163.0
2024-02-09 12:40:00,103.02,103.17,103.0,103.13,3903.0,101.8636,102.012,101.8439,101.9724,3903.0
2024-02-09 12:45:00,103.17,103.2,103.06,103.12,3103.0,102.012,102.0416,101.9032,101.9625,3103.0
2024-02-09 12:50:00,103.09,103.19,103.06,103.15,4490.0,101.9329,102.0317,101.9032,101.9922,4490.0
2024-02-09 12:55:00,103.16,103.17,103.13,103.13,2569.0,102.0021,102.012,101.9724,101.9724,2569.0
2024-02-09 13:00:00,103.17,103.27,103.13,103.27,4526.0,102.012,102.1108,101.9724,102.1108,4526.0
2024-02-09 13:05:00,103.24,103.34,103.2,103.33,5637.0,102.0812,102.18,102.0416,102.1702,5637.0
2024-02-09 13:10:00,103.31,103.35,103.23,103.23,7185.0,102.1504,102.1899,102.0713,102.0713,7185.0
2024-02-09 13:15:00,103.27,103.33,103.23,103.31,2375.0,102.1108,102.1702,102.0713,102.1504,2375.0
2024-02-09 13:20:00,103.36,103.45,103.36,103.37,4596.0,102.1998,102.2888,102.1998,102.2097,4596.0
2024-02-09 13:25:00,103.45,103.46,103.33,103.39,3228.0,102.2888,102.2987,102.1702,102.2295,3228.0
2024-02-09 13:30:00,103.41,103.44,103.35,103.38,3021.0,102.2493,102.2789,102.1899,102.2196,3021.0
2024-02-09 13:35:00,103.35,103.4,103.3,103.33,4270.0,102.1899,102.2394,102.1405,102.1702,4270.0
2024-02-09 13:40:00,103.33,103.34,103.27,103.3,3645.0,102.1702,102.18,102.1108,102.1405,3645.0
2024-02-09 13:45:00,103.28,103.34,103.27,103.27,3881.0,102.1207,102.18,102.1108,102.1108,3881.0
2024-02-09 13:50:00,103.26,103.32,103.21,103.22,34484.0,102.1009,102.1603,102.0515,102.0614,34484.0
2024-02-09 13:55:00,103.23,103.36,103.22,103.34,3297.0,102.0713,102.1998,102.0614,102.18,3297.0
2024-02-09 14:00:00,103.37,103.5,103.37,103.49,12215.0,102.2097,102.3383,102.2097,102.3284,12215.0
2024-02-09 14:05:00,103.51,103.53,103.46,103.5,4395.0,102.3481,102.3679,102.2987,102.3383,4395.0
2024-02-09 14:10:00,103.47,103.58,103.47,103.56,2997.0,102.3086,102.4174,102.3086,102.3976,2997.0
2024-02-09 14:15:00,103.58,103.71,103.55,103.69,4043.0,102.4174,102.5459,102.3877,102.5261,4043.0
2024-02-09 14:20:00,103.66,103.79,103.66,103.77,7329.0,102.4965,102.625,102.4965,102.6052,7329.0
2024-02-09 14:25:00,103.78,103.93,103.63,103.73,34685.0,102.6151,102.7634,102.4668,102.5657,34685.0
2024-02-09 14:30:00,103.73,103.78,103.69,103.69,4421.0,102.5657,102.6151,102.5261,102.5261,4421.0
2024-02-09 14:35:00,103.65,103.65,103.58,103.62,4915.0,102.4866,102.4866,102.4174,102.4569,4915.0
2024-02-09 14:40:00,103.66,103.7,103.63,103.63,3243.0,102.4965,102.536,102.4668,102.4668,3243.0
2024-02-09 14:45:00,103.66,103.69,103.5,103.5,3131.0,102.4965,102.5261,102.3383,102.3383,3131.0
2024-02-09 14:50:00,103.53,103.56,103.48,103.48,3436.0,102.3679,102.3976,102.3185,102.3185,3436.0
2024-02-09 14:55:00,103.46,103.48,103.43,103.45,11231.0,102.2987,102.3185,102.269,102.2888,11231.0
2024-02-09 15:00:00,103.45,103.45,103.32,103.35,6929.0,102.2888,102.2888,102.1603,102.1899,6929.0
2024-02-09 15:05:00,103.33,103.37,103.29,103.29,5651.0,102.1702,102.2097,102.1306,102.1306,5651.0
2024-02-09 15:10:00,103.3,103.37,103.28,103.35,8906.0,102.1405,102.2097,102.1207,102.1899,8906.0
2024-02-09 15:15:00,103.34,103.4,103.31,103.38,7850.0,102.18,102.2394,102.1504,102.2196,7850.0
2024-02-09 15:20:00,103.37,103.37,103.24,103.27,6979.0,102.2097,102.2097,102.0812,102.1108,6979.0
2024-02-09 15:25:00,103.28,103.31,103.23,103.25,9024.0,102.1207,102.1504,102.0713,102.0911,9024.0
2024-02-09 15:30:00,103.26,103.26,103.14,103.16,7189.0,102.1009,102.1009,101.9823,102.0021,7189.0
2024-02-09 15:35:00,103.16,103.25,103.15,103.19,7098.0,102.0021,102.0911,101.9922,102.0317,7098.0
2024-02-09 15:40:00,103.19,103.25,103.16,103.17,15381.0,102.0317,102.0911,102.0021,102.012,15381.0
2024-02-09 15:45:00,103.16,103.16,103.02,103.02,14995.0,102.0021,102.0021,101.8636,101.8636,14995.0
2024-02-09 15:50:00,103.06,103.22,102.99,103.21,36307.0,101.9032,102.0614,101.834,102.0515,36307.0
2024-02-09 15:55:00,103.21,103.34,103.09,103.09,129569.0,102.0515,102.18,101.9329,101.9329,129569.0
2024-02-12 09:30:00,103.4,104.21,103.16,103.91,29251.0,102.2394,103.0403,102.0021,102.7436,29251.0
2024-02-12 09:35:00,103.98,104.05,103.55,103.88,17924.0,102.8129,102.8821,102.3877,102.714,17924.0
2024-02-12 09:40:00,103.84,103.88,103.43,103.43,6446.0,102.6744,102.714,102.269,102.269,6446.0
2024-02-12 09:45:00,103.44,103.46,103.29,103.32,4651.0,102.2789,102.2987,102.1306,102.1603,4651.0
2024-02-12 09:50:00,103.23,103.6,103.23,103.31,10768.0,102.0713,102.4371,102.0713,102.1504,10768.0
2024-02-12 09:55:00,103.25,103.56,103.17,103.53,17927.0,102.0911,102.3976,102.012,102.3679,17927.0
2024-02-12 10:00:00,103.45,103.82,103.39,103.58,14759.0,102.2888,102.6547,102.2295,102.4174,14759.0
2024-02-12 10:05:00,103.58,104.08,103.57,104.08,6014.0,102.4174,102.9117,102.4075,102.9117,6014.0
2024-02-12 10:10:00,104.11,104.33,104.03,104.28,7284.0,102.9414,103.1589,102.8623,103.1095,7284.0
2024-02-12 10:15:00,104.25,104.89,104.24,104.89,9161.0,103.0798,103.7126,103.0699,103.7126,9161.0
2024-02-12 10:20:00,104.89,105.26,104.85,105.26,19601.0,103.7126,104.0785,103.6731,104.0785,19601.0
2024-02-12 10:25:00,105.29,105.46,105.25,105.25,14681.0,104.1082,104.2762,104.0686,104.0686,14681.0
2024-02-12 10:30:00,105.28,105.44,105.22,105.41,6877.0,104.0983,104.2565,104.0389,104.2268,6877.0
2024-02-12 10:35:00,105.45,105.6,105.36,105.39,13673.0,104.2664,104.4147,104.1774,104.207,13673.0
2024-02-12 10:40:00,105.42,105.49,105.18,105.37,14043.0,104.2367,104.3059,103.9994,104.1873,14043.0
2024-02-12 10:45:00,105.33,105.78,105.33,105.78,12670.0,104.1477,104.5927,104.1477,104.5927,12670.0
2024-02-12 10:50:00,105.76,106.21,105.75,106.21,7877.0,104.5729,105.0178,104.563,105.0178,7877.0
2024-02-12 10:55:00,106.21,106.3,106.16,106.27,17304.0,105.0178,105.1068,104.9684,105.0772,17304.0
2024-02-12 11:00:00,106.26,106.3,106.06,106.12,14001.0,105.0673,105.1068,104.8695,104.9288,14001.0
2024-02-12 11:05:00,106.1,106.34,106.1,106.18,10296.0,104.9091,105.1464,104.9091,104.9882,10296.0
2024-02-12 11:10:00,106.22,106.22,106.0,106.02,7796.0,105.0277,105.0277,104.8102,104.83,7796.0
2024-02-12 11:15:00,105.95,105.98,105.73,105.75,7010.0,104.7607,104.7904,104.5432,104.563,7010.0
2024-02-12 11:20:00,105.73,105.82,105.65,105.79,5242.0,104.5432,104.6322,104.4641,104.6025,5242.0
2024-02-12 11:25:00,105.76,105.87,105.72,105.74,10625.0,104.5729,104.6816,104.5333,104.5531,10625.0
2024-02-12 11:30:00,105.74,106.04,105.74,105.93,3601.0,104.5531,104.8497,104.5531,104.741,3601.0
2024-02-12 11:35:00,105.94,105.95,105.76,105.76,2695.0,104.7509,104.7607,104.5729,104.5729,2695.0
2024-02-12 11:40:00,105.76,105.91,105.68,105.68,4209.0,104.5729,104.7212,104.4938,104.4938,4209.0
2024-02-12 11:45:00,105.73,105.82,105.72,105.79,6010.0,104.5432,104.6322,104.5333,104.6025,6010.0
2024-02-12 11:50:00,105.77,105.82,105.67,105.67,1437.0,104.5828,104.6322,104.4839,104.4839,1437.0
2024-02-12 11:55:00,105.7,105.88,105.61,105.86,8846.0,104.5136,104.6915,104.4246,104.6718,8846.0
2024-02-12 12:00:00,105.81,105.86,105.62,105.79,7450.0,104.6223,104.6718,104.4345,104.6025,7450.0
2024-02-12 12:05:00,105.77,106.01,105.74,105.92,6501.0,104.5828,104.8201,104.5531,104.7311,6501.0
2024-02-12 12:10:00,105.96,106.18,105.95,106.17,2926.0,104.7706,104.9882,104.7607,104.9783,2926.0
2024-02-12 12:15:00,106.16,106.2,106.08,106.19,7610.0,104.9684,105.0079,104.8893,104.9981,7610.0
2024-02-12 12:20:00,106.21,106.21,106.08,106.09,3702.0,105.0178,105.0178,104.8893,104.8992,3702.0
2024-02-12 12:25:00,106.14,106.14,105.96,106.08,3270.0,104.9486,104.9486,104.7706,104.8893,3270.0
2024-02-12 12:30:00,106.08,106.19,106.06,106.15,5051.0,104.8893,104.9981,104.8695,104.9585,5051.0
2024-02-12 12:35:00,106.15,106.16,105.99,106.06,15435.0,104.9585,104.9684,104.8003,104.8695,15435.0
2024-02-12 12:40:00,106.09,106.11,105.99,106.03,4589.0,104.8992,104.919,104.8003,104.8399,4589.0
2024-02-12 12:45:00,106.0,106.0,105.88,105.9,4377.0,104.8102,104.8102,104.6915,104.7113,4377.0
2024-02-12 12:50:00,105.89,105.9,105.8,105.86,2835.0,104.7014,104.7113,104.6124,104.6718,2835.0
2024-02-12 12:55:00,105.89,105.99,105.81,105.87,4257.0,104.7014,104.8003,104.6223,104.6816,4257.0
2024-02-12 13:00:00,105.84,105.84,105.74,105.81,3902.0,104.652,104.652,104.5531,104.6223,3902.0
2024-02-12 13:05:00,105.83,105.89,105.81,105.89,3116.0,104.6421,104.7014,104.6223,104.7014,3116.0
2024-02-12 13:10:00,105.9,105.9,105.78,105.85,4558.0,104.7113,104.7113,104.5927,104.6619,4558.0
2024-02-12 13:15:00,105.84,105.87,105.75,105.8,4891.0,104.652,104.6816,104.563,104.6124,4891.0
2024-02-12 13:20:00,105.77,105.78,105.66,105.66,4196.0,104.5828,104.5927,104.474,104.474,4196.0
2024-02-12 13:25:00,105.66,105.69,105.5,105.59,3772.0,104.474,104.5037,104.3158,104.4048,3772.0
2024-02-12 13:30:00,105.6,105.78,105.6,105.78,856.0,104.4147,104.5927,104.4147,104.5927,856.0
2024-02-12 13:35:00,105.74,105.77,105.6,105.6,4316.0,104.5531,104.5828,104.4147,104.4147,4316.0
2024-02-12 13:40:00,105.6,105.66,105.37,105.4,5785.0,104.4147,104.474,104.1873,104.2169,5785.0
2024-02-12 13:45:00,105.41,105.79,105.38,105.79,10682.0,104.2268,104.6025,104.1971,104.6025,10682.0
2024-02-12 13:50:00,105.8,105.86,105.75,105.85,3742.0,104.6124,104.6718,104.563,104.6619,3742.0
2024-02-12 13:55:00,105.87,105.93,105.79,105.86,7901.0,104.6816,104.741,104.6025,104.6718,7901.0
2024-02-12 14:00:00,105.84,105.93,105.78,105.8,7498.0,104.652,104.741,104.5927,104.6124,7498.0
2024-02-12 14:05:00,105.8,105.85,105.71,105.71,3622.0,104.6124,104.6619,104.5234,104.5234,3622.0
2024-02-12 14:10:00,105.72,105.85,105.72,105.77,6893.0,104.5333,104.6619,104.5333,104.5828,6893.0
2024-02-12 14:15:00,105.71,105.73,105.3,105.3,9135.0,104.5234,104.5432,104.118,104.118,9135.0
2024-02-12 14:20:00,105.29,105.44,105.25,105.39,2998.0,104.1082,104.2565,104.0686,104.207,2998.0
2024-02-12 14:25:00,105.43,105.55,105.38,105.54,5022.0,104.2466,104.3652,104.1971,104.3554,5022.0
2024-02-12 14:30:00,105.52,105.58,105.51,105.53,5374.0,104.3356,104.3949,104.3257,104.3455,5374.0
2024-02-12 14:35:00,105.51,105.57,105.44,105.48,4883.0,104.3257,104.385,104.2565,104.296,4883.0
2024-02-12 14:40:00,105.47,105.55,105.44,105.54,4342.0,104.2861,104.3652,104.2565,104.3554,4342.0
2024-02-12 14:45:00,105.53,105.65,105.53,105.61,4952.0,104.3455,104.4641,104.3455,104.4246,4952.0
2024-02-12 14:50:00,105.58,105.6,105.5,105.54,7251.0,104.3949,104.4147,104.3158,104.3554,7251.0
2024-02-12 14:55:00,105.54,105.57,105.49,105.53,5979.0,104.3554,104.385,104.3059,104.3455,5979.0
2024-02-12 15:00:00,105.55,105.73,105.55,105.73,7600.0,104.3652,104.5432,104.3652,104.5432,7600.0
2024-02-12 15:05:00,105.73,105.84,105.7,105.84,6647.0,104.5432,104.652,104.5136,104.652,6647.0
2024-02-12 15:10:00,105.84,105.94,105.83,105.94,8808.0,104.652,104.7509,104.6421,104.7509,8808.0
2024-02-12 15:15:00,105.96,105.96,105.8,105.83,10953.0,104.7706,104.7706,104.6124,104.6421,10953.0
2024-02-12 15:20:00,105.83,105.84,105.59,105.59,7558.0,104.6421,104.652,104.4048,104.4048,7558.0
2024-02-12 15:25:00,105.63,105.67,105.5,105.5,6998.0,104.4443,104.4839,104.3158,104.3158,6998.0
2024-02-12 15:30:00,105.5,105.66,105.39,105.63,11914.0,104.3158,104.474,104.207,104.4443,11914.0
2024-02-12 15:35:00,105.66,105.8,105.63,105.77,10548.0,104.474,104.6124,104.4443,104.5828,10548.0
2024-02-12 15:40:00,105.77,105.95,105.75,105.95,16974.0,104.5828,104.7607,104.563,104.7607,16974.0
2024-02-12 15:45:00,105.95,105.97,105.87,105.9,28541.0,104.7607,104.7805,104.6816,104.7113,28541.0
2024-02-12 15:50:00,105.9,105.97,105.78,105.8,33397.0,104.7113,104.7805,104.5927,104.6124,33397.0
2024-02-12 15:55:00,105.79,105.79,105.65,105.69,85128.0,104.6025,104.6025,104.4641,104.5037,85128.0
2024-02-13 09:30:00,101.31,101.7,100.64,101.12,75861.0,100.1728,100.5585,99.5104,99.985,75861.0
2024-02-13 09:35:00,101.16,101.68,100.95,101.32,23121.0,100.0245,100.5387,99.8169,100.1827,23121.0
2024-02-13 09:40:00,101.39,101.52,100.92,101.23,36994.0,100.2519,100.3805,99.7872,100.0937,36994.0
2024-02-13 09:45:00,101.23,101.23,100.75,100.76,12388.0,100.0937,100.0937,99.6191,99.629,12388.0
2024-02-13 09:50:00,100.83,100.95,100.57,100.87,13378.0,99.6982,99.8169,99.4411,99.7378,13378.0
2024-02-13 09:55:00,100.92,100.99,100.6,100.64,5379.0,99.7872,99.8564,99.4708,99.5104,5379.0
2024-02-13 10:00:00,100.6,100.62,100.24,100.39,19854.0,99.4708,99.4906,99.1148,99.2632,19854.0
2024-02-13 10:05:00,100.48,100.7,100.47,100.57,11182.0,99.3521,99.5697,99.3423,99.4411,11182.0
2024-02-13 10:10:00,100.61,100.9,100.6,100.67,10653.0,99.4807,99.7674,99.4708,99.54,10653.0
2024-02-13 10:15:00,100.71,101.17,100.68,101.13,7713.0,99.5796,100.0344,99.5499,99.9949,7713.0
2024-02-13 10:20:00,101.08,101.31,101.0,101.2,17612.0,99.9454,100.1728,99.8663,100.0641,17612.0
2024-02-13 10:25:00,101.24,101.72,101.24,101.68,13738.0,100.1036,100.5782,100.1036,100.5387,13738.0
2024-02-13 10:30:00,101.74,101.76,101.39,101.39,16139.0,100.598,100.6178,100.2519,100.2519,16139.0
2024-02-13 10:35:00,101.33,101.56,101.31,101.55,15821.0,100.1926,100.42,100.1728,100.4101,15821.0
2024-02-13 10:40:00,101.5,101.7,101.39,101.7,11337.0,100.3607,100.5585,100.2519,100.5585,11337.0
2024-02-13 10:45:00,101.61,101.74,101.56,101.59,20931.0,100.4695,100.598,100.42,100.4497,20931.0
2024-02-13 10:50:00,101.6,101.64,101.35,101.56,20274.0,100.4596,100.4991,100.2124,100.42,20274.0
2024-02-13 10:55:00,101.59,101.64,101.39,101.51,29583.0,100.4497,100.4991,100.2519,100.3706,29583.0
2024-02-13 11:00:00,101.51,101.79,101.51,101.69,22067.0,100.3706,100.6474,100.3706,100.5486,22067.0
2024-02-13 11:05:00,101.66,102.12,101.66,102.02,10465.0,100.5189,100.9737,100.5189,100.8749,10465.0
2024-02-13 11:10:00,102.0,102.13,101.83,102.13,9710.0,100.8551,100.9836,100.687,100.9836,9710.0
2024-02-13 11:15:00,102.17,102.3,102.14,102.2,9850.0,101.0232,101.1517,100.9935,101.0528,9850.0
2024-02-13 11:20:00,102.35,102.6,102.3,102.54,20277.0,101.2012,101.4484,101.1517,101.389,20277.0
2024-02-13 11:25:00,102.53,102.79,102.51,102.79,7478.0,101.3791,101.6362,101.3594,101.6362,7478.0
2024-02-13 11:30:00,102.86,102.96,102.72,102.95,7117.0,101.7054,101.8043,101.567,101.7944,7117.0
2024-02-13 11:35:00,102.92,102.92,102.65,102.73,14070.0,101.7648,101.7648,101.4978,101.5769,14070.0
2024-02-13 11:40:00,102.72,102.84,102.69,102.75,10184.0,101.567,101.6857,101.5373,101.5967,10184.0
2024-02-13 11:45:00,102.77,102.96,102.77,102.96,17880.0,101.6164,101.8043,101.6164,101.8043,17880.0
2024-02-13 11:50:00,102.93,102.97,102.82,102.88,5977.0,101.7746,101.8142,101.6659,101.7252,5977.0
2024-02-13 11:55:00,102.87,102.88,102.6,102.62,6213.0,101.7153,101.7252,101.4484,101.4681,6213.0
2024-02-13 12:00:00,102.61,102.61,102.31,102.51,7155.0,101.4582,101.4582,101.1616,101.3594,7155.0
2024-02-13 12:05:00,102.54,102.54,102.42,102.53,2441.0,101.389,101.389,101.2704,101.3791,2441.0
2024-02-13 12:10:00,102.5,102.56,102.45,102.56,2952.0,101.3495,101.4088,101.3,101.4088,2952.0
2024-02-13 12:15:00,102.51,102.61,102.5,102.54,4528.0,101.3594,101.4582,101.3495,101.389,4528.0
2024-02-13 12:20:00,102.56,102.71,102.56,102.64,5541.0,101.4088,101.5571,101.4088,101.4879,5541.0
2024-02-13 12:25:00,102.65,102.81,102.59,102.78,18014.0,101.4978,101.656,101.4385,101.6263,18014.0
2024-02-13 12:30:00,102.75,102.85,102.67,102.75,4482.0,101.5967,101.6955,101.5176,101.5967,4482.0
2024-02-13 12:35:00,102.75,102.81,102.69,102.81,3883.0,101.5967,101.656,101.5373,101.656,3883.0
2024-02-13 12:40:00,102.83,102.83,102.74,102.82,4517.0,101.6758,101.6758,101.5868,101.6659,4517.0
2024-02-13 12:45:00,102.8,102.8,102.52,102.56,5481.0,101.6461,101.6461,101.3693,101.4088,5481.0
2024-02-13 12:50:00,102.53,102.53,102.29,102.34,5976.0,101.3791,101.3791,101.1418,101.1913,5976.0
2024-02-13 12:55:00,102.34,102.34,102.23,102.34,3154.0,101.1913,101.1913,101.0825,101.1913,3154.0
2024-02-13 13:00:00,102.35,102.38,102.13,102.24,4968.0,101.2012,101.2308,100.9836,101.0924,4968.0
2024-02-13 13:05:00,102.22,102.5,102.19,102.5,15038.0,101.0726,101.3495,101.043,101.3495,15038.0
2024-02-13 13:10:00,102.48,102.76,102.46,102.7,16663.0,101.3297,101.6066,101.3099,101.5472,16663.0
2024-02-13 13:15:00,102.69,102.86,102.66,102.86,19044.0,101.5373,101.7054,101.5077,101.7054,19044.0
2024-02-13 13:20:00,102.85,102.96,102.78,102.93,15234.0,101.6955,101.8043,101.6263,101.7746,15234.0
2024-02-13 13:25:00,102.95,103.25,102.94,103.18,27493.0,101.7944,102.0911,101.7845,102.0218,27493.0
2024-02-13 13:30:00,103.16,103.24,103.01,103.07,15359.0,102.0021,102.0812,101.8538,101.9131,15359.0
2024-02-13 13:35:00,103.11,103.21,103.07,103.21,13720.0,101.9526,102.0515,101.9131,102.0515,13720.0
2024-02-13 13:40:00,103.21,103.23,103.02,103.05,17589.0,102.0515,102.0713,101.8636,101.8933,17589.0
2024-02-13 13:45:00,103.08,103.13,102.98,102.98,11483.0,101.923,101.9724,101.8241,101.8241,11483.0
2024-02-13 13:50:00,103.02,103.06,102.92,103.01,10989.0,101.8636,101.9032,101.7648,101.8538,10989.0
2024-02-13 13:55:00,103.01,103.07,102.88,103.06,15241.0,101.8538,101.9131,101.7252,101.9032,15241.0
2024-02-13 14:00:00,103.05,103.05,102.42,102.42,5242.0,101.8933,101.8933,101.2704,101.2704,5242.0
2024-02-13 14:05:00,102.43,102.52,102.35,102.36,6554.0,101.2803,101.3693,101.2012,101.211,6554.0
2024-02-13 14:10:00,102.36,102.39,102.14,102.2,6878.0,101.211,101.2407,100.9935,101.0528,6878.0
2024-02-13 14:15:00,102.2,102.22,102.02,102.1,5093.0,101.0528,101.0726,100.8749,100.954,5093.0
2024-02-13 14:20:00,102.1,102.16,101.92,101.92,6004.0,100.954,101.0133,100.776,100.776,6004.0
2024-02-13 14:25:00,101.92,101.95,101.78,101.83,8334.0,100.776,100.8056,100.6376,100.687,8334.0
2024-02-13 14:30:00,101.89,102.13,101.89,102.13,9515.0,100.7463,100.9836,100.7463,100.9836,9515.0
2024-02-13 14:35:00,102.1,102.12,101.96,102.1,7486.0,100.954,100.9737,100.8155,100.954,7486.0
2024-02-13 14:40:00,102.14,102.21,102.06,102.09,5038.0,100.9935,101.0627,100.9144,100.9441,5038.0
2024-02-13 14:45:00,102.07,102.09,101.82,101.84,5097.0,100.9243,100.9441,100.6771,100.6969,5097.0
2024-02-13 14:50:00,101.82,101.87,101.7,101.82,9624.0,100.6771,100.7265,100.5585,100.6771,9624.0
2024-02-13 14:55:00,101.85,101.85,101.68,101.74,8215.0,100.7068,100.7068,100.5387,100.598,8215.0
2024-02-13 15:00:00,101.75,101.89,101.62,101.71,10731.0,100.6079,100.7463,100.4794,100.5683,10731.0
2024-02-13 15:05:00,101.71,101.71,101.52,101.59,22161.0,100.5683,100.5683,100.3805,100.4497,22161.0
2024-02-13 15:10:00,101.63,101.76,101.6,101.64,9935.0,100.4892,100.6178,100.4596,100.4991,9935.0
2024-02-13 15:15:00,101.69,101.79,101.62,101.79,6584.0,100.5486,100.6474,100.4794,100.6474,6584.0
2024-02-13 15:20:00,101.8,101.88,101.61,101.65,8486.0,100.6573,100.7364,100.4695,100.509,8486.0
2024-02-13 15:25:00,101.64,101.83,101.62,101.76,10235.0,100.4991,100.687,100.4794,100.6178,10235.0
2024-02-13 15:30:00,101.76,101.87,101.69,101.87,18258.0,100.6178,100.7265,100.5486,100.7265,18258.0
2024-02-13 15:35:00,101.88,101.88,101.62,101.62,12094.0,100.7364,100.7364,100.4794,100.4794,12094.0
2024-02-13 15:40:00,101.61,101.86,101.59,101.81,15790.0,100.4695,100.7167,100.4497,100.6672,15790.0
2024-02-13 15:45:00,101.82,102.0,101.8,101.92,26411.0,100.6771,100.8551,100.6573,100.776,26411.0
2024-02-13 15:50:00,101.94,102.04,101.69,101.83,41985.0,100.7958,100.8946,100.5486,100.687,41985.0
2024-02-13 15:55:00,101.85,102.06,101.85,102.01,90792.0,100.7068,100.9144,100.7068,100.865,90792.0
2024-02-14 09:30:00,103.47,103.81,102.87,102.98,20618.0,102.3086,102.6448,101.7153,101.8241,20618.0
2024-02-14 09:35:00,102.97,102.97,102.39,102.39,18892.0,101.8142,101.8142,101.2407,101.2407,18892.0
2024-02-14 09:40:00,102.22,102.85,102.22,102.8,11138.0,101.0726,101.6955,101.0726,101.6461,11138.0
2024-02-14 09:45:00,102.8,102.87,102.57,102.57,8974.0,101.6461,101.7153,101.4187,101.4187,8974.0
2024-02-14 09:50:00,102.56,102.96,102.5,102.72,12781.0,101.4088,101.8043,101.3495,101.567,12781.0
2024-02-14 09:55:00,102.88,103.0,102.81,102.89,7355.0,101.7252,101.8439,101.656,101.7351,7355.0
2024-02-14 10:00:00,102.87,102.95,102.53,102.61,7146.0,101.7153,101.7944,101.3791,101.4582,7146.0
2024-02-14 10:05:00,102.53,102.74,102.53,102.59,12804.0,101.3791,101.5868,101.3791,101.4385,12804.0
2024-02-14 10:10:00,102.58,102.8,102.57,102.73,6502.0,101.4286,101.6461,101.4187,101.5769,6502.0
2024-02-14 10:15:00,102.65,103.11,102.62,103.06,5421.0,101.4978,101.9526,101.4681,101.9032,5421.0
2024-02-14 10:20:00,103.06,103.25,102.96,103.16,6311.0,101.9032,102.0911,101.8043,102.0021,6311.0
2024-02-14 10:25:00,103.22,103.22,102.94,102.98,6211.0,102.0614,102.0614,101.7845,101.8241,6211.0
2024-02-14 10:30:00,103.05,103.09,102.91,102.92,5936.0,101.8933,101.9329,101.7549,101.7648,5936.0
2024-02-14 10:35:00,102.91,102.91,102.63,102.63,5604.0,101.7549,101.7549,101.478,101.478,5604.0
2024-02-14 10:40:00,102.63,102.68,102.31,102.49,9198.0,101.478,101.5275,101.1616,101.3396,9198.0
2024-02-14 10:45:00,102.5,102.66,102.49,102.64,4673.0,101.3495,101.5077,101.3396,101.4879,4673.0
2024-02-14 10:50:00,102.67,102.71,102.49,102.67,6512.0,101.5176,101.5571,101.3396,101.5176,6512.0
2024-02-14 10:55:00,102.62,102.8,102.62,102.65,4318.0,101.4681,101.6461,101.4681,101.4978,4318.0
2024-02-14 11:00:00,102.56,102.57,102.39,102.47,5552.0,101.4088,101.4187,101.2407,101.3198,5552.0
2024-02-14 11:05:00,102.49,102.61,102.49,102.56,2537.0,101.3396,101.4582,101.3396,101.4088,2537.0
2024-02-14 11:10:00,102.58,102.72,102.58,102.6,2853.0,101.4286,101.567,101.4286,101.4484,2853.0
2024-02-14 11:15:00,102.62,102.68,102.57,102.66,3226.0,101.4681,101.5275,101.4187,101.5077,3226.0
2024-02-14 11:20:00,102.62,102.63,102.55,102.62,2472.0,101.4681,101.478,101.3989,101.4681,2472.0
2024-02-14 11:25:00,102.71,102.78,102.66,102.77,4179.0,101.5571,101.6263,101.5077,101.6164,4179.0
2024-02-14 11:30:00,102.75,102.83,102.74,102.77,4253.0,101.5967,101.6758,101.5868,101.6164,4253.0
2024-02-14 11:35:00,102.78,102.89,102.69,102.71,5737.0,101.6263,101.7351,101.5373,101.5571,5737.0
2024-02-14 11:40:00,102.72,102.79,102.63,102.68,3745.0,101.567,101.6362,101.478,101.5275,3745.0
2024-02-14 11:45:00,102.68,102.81,102.68,102.75,2860.0,101.5275,101.656,101.5275,101.5967,2860.0
2024-02-14 11:50:00,102.71,102.87,102.71,102.78,2801.0,101.5571,101.7153,101.5571,101.6263,2801.0
2024-02-14 11:55:00,102.74,102.76,102.55,102.56,2021.0,101.5868,101.6066,101.3989,101.4088,2021.0
2024-02-14 12:00:00,102.54,102.54,102.45,102.54,2192.0,101.389,101.389,101.3,101.389,2192.0
2024-02-14 12:05:00,102.5,102.68,102.43,102.64,7108.0,101.3495,101.5275,101.2803,101.4879,7108.0
2024-02-14 12:10:00,102.69,102.73,102.66,102.68,3499.0,101.5373,101.5769,101.5077,101.5275,3499.0
2024-02-14 12:15:00,102.75,102.84,102.69,102.84,4272.0,101.5967,101.6857,101.5373,101.6857,4272.0
2024-02-14 12:20:00,102.8,102.82,102.73,102.82,3502.0,101.6461,101.6659,101.5769,101.6659,3502.0
2024-02-14 12:25:00,102.86,103.0,102.85,103.0,3398.0,101.7054,101.8439,101.6955,101.8439,3398.0
2024-02-14 12:30:00,103.05,103.09,102.99,103.09,3638.0,101.8933,101.9329,101.834,101.9329,3638.0
2024-02-14 12:35:00,103.1,103.13,102.99,103.11,6565.0,101.9427,101.9724,101.834,101.9526,6565.0
2024-02-14 12:40:00,103.07,103.14,103.06,103.14,2443.0,101.9131,101.9823,101.9032,101.9823,2443.0
2024-02-14 12:45:00,103.13,103.2,103.04,103.18,9394.0,101.9724,102.0416,101.8834,102.0218,9394.0
2024-02-14 12:50:00,103.21,103.21,103.15,103.16,2293.0,102.0515,102.0515,101.9922,102.0021,2293.0
2024-02-14 12:55:00,103.18,103.21,103.11,103.15,3922.0,102.0218,102.0515,101.9526,101.9922,3922.0
2024-02-14 13:00:00,103.17,103.17,103.07,103.11,4895.0,102.012,102.012,101.9131,101.9526,4895.0
2024-02-14 13:05:00,103.1,103.11,102.97,102.97,3312.0,101.9427,101.9526,101.8142,101.8142,3312.0
2024-02-14 13:10:00,102.93,102.95,102.76,102.82,5835.0,101.7746,101.7944,101.6066,101.6659,5835.0
2024-02-14 13:15:00,102.84,102.96,102.83,102.89,2658.0,101.6857,101.8043,101.6758,101.7351,2658.0
2024-02-14 13:20:00,102.87,102.96,102.84,102.91,2534.0,101.7153,101.8043,101.6857,101.7549,2534.0
2024-02-14 13:25:00,102.94,102.94,102.85,102.94,13614.0,101.7845,101.7845,101.6955,101.7845,13614.0
2024-02-14 13:30:00,102.94,103.05,102.94,103.05,7569.0,101.7845,101.8933,101.7845,101.8933,7569.0
2024-02-14 13:35:00,103.11,103.49,103.09,103.48,6024.0,101.9526,102.3284,101.9329,102.3185,6024.0
2024-02-14 13:40:00,103.52,103.78,103.5,103.56,6565.0,102.358,102.6151,102.3383,102.3976,6565.0
2024-02-14 13:45:00,103.57,103.71,103.56,103.71,3906.0,102.4075,102.5459,102.3976,102.5459,3906.0
2024-02-14 13:50:00,103.7,103.93,103.63,103.93,12553.0,102.536,102.7634,102.4668,102.7634,12553.0
2024-02-14 13:55:00,103.91,104.15,103.82,104.15,9627.0,102.7436,102.981,102.6547,102.981,9627.0
2024-02-14 14:00:00,104.11,104.27,104.08,104.09,11573.0,102.9414,103.0996,102.9117,102.9216,11573.0
2024-02-14 14:05:00,104.1,104.17,103.94,104.06,9434.0,102.9315,103.0007,102.7733,102.892,9434.0
2024-02-14 14:10:00,104.11,104.35,104.06,104.32,9382.0,102.9414,103.1787,102.892,103.149,9382.0
2024-02-14 14:15:00,104.3,104.51,104.29,104.29,8862.0,103.1293,103.3369,103.1194,103.1194,8862.0
2024-02-14 14:20:00,104.3,104.37,103.81,103.91,7352.0,103.1293,103.1985,102.6448,102.7436,7352.0
2024-02-14 14:25:00,103.88,104.2,103.87,104.13,7593.0,102.714,103.0304,102.7041,102.9612,7593.0
2024-02-14 14:30:00,104.18,104.33,104.11,104.23,5453.0,103.0106,103.1589,102.9414,103.0601,5453.0
2024-02-14 14:35:00,104.23,104.35,104.14,104.14,9228.0,103.0601,103.1787,102.9711,102.9711,9228.0
2024-02-14 14:40:00,104.13,104.18,103.72,103.78,9661.0,102.9612,103.0106,102.5558,102.6151,9661.0
2024-02-14 14:45:00,103.81,103.9,103.74,103.9,5566.0,102.6448,102.7338,102.5756,102.7338,5566.0
2024-02-14 14:50:00,103.89,104.08,103.85,104.03,6133.0,102.7239,102.9117,102.6843,102.8623,6133.0
2024-02-14 14:55:00,104.01,104.05,103.8,103.92,8594.0,102.8425,102.8821,102.6349,102.7535,8594.0
2024-02-14 15:00:00,104.01,104.01,103.72,103.88,14917.0,102.8425,102.8425,102.5558,102.714,14917.0
2024-02-14 15:05:00,103.92,103.92,103.66,103.66,4518.0,102.7535,102.7535,102.4965,102.4965,4518.0
2024-02-14 15:10:00,103.68,103.68,103.51,103.51,5435.0,102.5162,102.5162,102.3481,102.3481,5435.0
2024-02-14 15:15:00,103.58,103.72,103.58,103.69,6003.0,102.4174,102.5558,102.4174,102.5261,6003.0
2024-02-14 15:20:00,103.62,103.9,103.62,103.9,8169.0,102.4569,102.7338,102.4569,102.7338,8169.0
2024-02-14 15:25:00,103.89,104.13,103.88,103.96,7884.0,102.7239,102.9612,102.714,102.7931,7884.0
2024-02-14 15:30:00,103.94,103.96,103.7,103.71,6713.0,102.7733,102.7931,102.536,102.5459,6713.0
2024-02-14 15:35:00,103.72,103.83,103.66,103.81,8632.0,102.5558,102.6645,102.4965,102.6448,8632.0
2024-02-14 15:40:00,103.83,103.84,103.71,103.8,13975.0,102.6645,102.6744,102.5459,102.6349,13975.0
2024-02-14 15:45:00,103.79,103.8,103.59,103.66,20392.0,102.625,102.6349,102.4272,102.4965,20392.0
2024-02-14 15:50:00,103.64,103.81,103.61,103.81,33075.0,102.4767,102.6448,102.447,102.6448,33075.0
2024-02-14 15:55:00,103.84,103.91,103.75,103.83,97614.0,102.6744,102.7436,102.5854,102.6645,97614.0
2024-02-15 09:30:00,104.41,104.93,104.08,104.25,19305.0,103.238,103.7522,102.9117,103.0798,19305.0
2024-02-15 09:35:00,104.23,104.27,103.69,104.23,5854.0,103.0601,103.0996,102.5261,103.0601,5854.0
2024-02-15 09:40:00,104.12,104.4,104.07,104.18,3534.0,102.9513,103.2281,102.9019,103.0106,3534.0
2024-02-15 09:45:00,104.24,104.32,103.81,103.81,5030.0,103.0699,103.149,102.6448,102.6448,5030.0
2024-02-15 09:50:00,103.85,103.87,103.25,103.36,6352.0,102.6843,102.7041,102.0911,102.1998,6352.0
2024-02-15 09:55:00,103.29,103.46,103.16,103.33,16716.0,102.1306,102.2987,102.0021,102.1702,16716.0
2024-02-15 10:00:00,103.4,103.6,103.28,103.32,2587.0,102.2394,102.4371,102.1207,102.1603,2587.0
2024-02-15 10:05:00,103.36,103.69,103.22,103.61,6102.0,102.1998,102.5261,102.0614,102.447,6102.0
2024-02-15 10:10:00,103.71,103.77,103.47,103.47,3300.0,102.5459,102.6052,102.3086,102.3086,3300.0
2024-02-15 10:15:00,103.41,103.71,103.39,103.66,57349.0,102.2493,102.5459,102.2295,102.4965,57349.0
2024-02-15 10:20:00,103.69,104.04,103.63,104.04,6502.0,102.5261,102.8722,102.4668,102.8722,6502.0
2024-02-15 10:25:00,103.96,103.99,103.64,103.64,5531.0,102.7931,102.8228,102.4767,102.4767,5531.0
2024-02-15 10:30:00,103.75,103.87,103.54,103.59,8594.0,102.5854,102.7041,102.3778,102.4272,8594.0
2024-02-15 10:35:00,103.6,103.78,103.57,103.7,5762.0,102.4371,102.6151,102.4075,102.536,5762.0
2024-02-15 10:40:00,103.63,103.77,103.58,103.77,5595.0,102.4668,102.6052,102.4174,102.6052,5595.0
2024-02-15 10:45:00,103.71,104.0,103.71,103.95,5635.0,102.5459,102.8326,102.5459,102.7832,5635.0
2024-02-15 10:50:00,103.91,104.13,103.91,104.03,7803.0,102.7436,102.9612,102.7436,102.8623,7803.0
2024-02-15 10:55:00,104.04,104.08,103.95,103.96,5523.0,102.8722,102.9117,102.7832,102.7931,5523.0
2024-02-15 11:00:00,103.97,104.09,103.91,103.92,13171.0,102.803,102.9216,102.7436,102.7535,13171.0
2024-02-15 11:05:00,103.91,104.03,103.83,103.88,8804.0,102.7436,102.8623,102.6645,102.714,8804.0
2024-02-15 11:10:00,103.94,104.16,103.91,104.06,8964.0,102.7733,102.9908,102.7436,102.892,8964.0
2024-02-15 11:15:00,104.04,104.04,103.92,103.93,5505.0,102.8722,102.8722,102.7535,102.7634,5505.0
2024-02-15 11:20:00,103.93,103.98,103.88,103.95,3986.0,102.7634,102.8129,102.714,102.7832,3986.0
2024-02-15 11:25:00,103.95,104.13,103.94,104.01,4645.0,102.7832,102.9612,102.7733,102.8425,4645.0
2024-02-15 11:30:00,104.01,104.05,103.91,103.97,6491.0,102.8425,102.8821,102.7436,102.803,6491.0
2024-02-15 11:35:00,103.96,103.98,103.9,103.95,4301.0,102.7931,102.8129,102.7338,102.7832,4301.0
2024-02-15 11:40:00,103.99,104.06,103.93,104.03,3977.0,102.8228,102.892,102.7634,102.8623,3977.0
2024-02-15 11:45:00,103.99,104.11,103.99,104.04,2930.0,102.8228,102.9414,102.8228,102.8722,2930.0
2024-02-15 11:50:00,104.0,104.04,103.82,104.04,8494.0,102.8326,102.8722,102.6547,102.8722,8494.0
2024-02-15 11:55:00,104.03,104.18,103.92,104.18,6340.0,102.8623,103.0106,102.7535,103.0106,6340.0
2024-02-15 12:00:00,104.17,104.2,103.91,104.02,3339.0,103.0007,103.0304,102.7436,102.8524,3339.0
2024-02-15 12:05:00,104.03,104.03,103.94,104.02,4168.0,102.8623,102.8623,102.7733,102.8524,4168.0
2024-02-15 12:10:00,104.05,104.21,104.04,104.19,4884.0,102.8821,103.0403,102.8722,103.0205,4884.0
2024-02-15 12:15:00,104.2,104.35,104.13,104.32,5850.0,103.0304,103.1787,102.9612,103.149,5850.0
2024-02-15 12:20:00,104.3,104.44,104.27,104.34,5594.0,103.1293,103.2677,103.0996,103.1688,5594.0
2024-02-15 12:25:00,104.35,104.35,104.21,104.21,3219.0,103.1787,103.1787,103.0403,103.0403,3219.0
2024-02-15 12:30:00,104.2,104.21,104.15,104.21,1897.0,103.0304,103.0403,102.981,103.0403,1897.0
2024-02-15 12:35:00,104.24,104.31,104.19,104.19,2848.0,103.0699,103.1392,103.0205,103.0205,2848.0
2024-02-15 12:40:00,104.19,104.3,104.19,104.24,3361.0,103.0205,103.1293,103.0205,103.0699,3361.0
2024-02-15 12:45:00,104.27,104.27,104.17,104.18,22344.0,103.0996,103.0996,103.0007,103.0106,22344.0
2024-02-15 12:50:00,104.19,104.31,104.14,104.28,2657.0,103.0205,103.1392,102.9711,103.1095,2657.0
2024-02-15 12:55:00,104.26,104.26,104.1,104.14,1800.0,103.0897,103.0897,102.9315,102.9711,1800.0
2024-02-15 13:00:00,104.1,104.15,104.07,104.08,2476.0,102.9315,102.981,102.9019,102.9117,2476.0
2024-02-15 13:05:00,104.07,104.15,103.96,104.08,7035.0,102.9019,102.981,102.7931,102.9117,7035.0
2024-02-15 13:10:00,104.14,104.15,104.07,104.11,3091.0,102.9711,102.981,102.9019,102.9414,3091.0
2024-02-15 13:15:00,104.11,104.2,104.11,104.15,3950.0,102.9414,103.0304,102.9414,102.981,3950.0
2024-02-15 13:20:00,104.15,104.18,104.04,104.05,4664.0,102.981,103.0106,102.8722,102.8821,4664.0
2024-02-15 13:25:00,104.03,104.05,104.0,104.03,2281.0,102.8623,102.8821,102.8326,102.8623,2281.0
2024-02-15 13:30:00,104.04,104.16,104.03,104.12,14264.0,102.8722,102.9908,102.8623,102.9513,14264.0
2024-02-15 13:35:00,104.16,104.21,104.13,104.17,6418.0,102.9908,103.0403,102.9612,103.0007,6418.0
2024-02-15 13:40:00,104.18,104.21,104.08,104.1,12224.0,103.0106,103.0403,102.9117,102.9315,12224.0
2024-02-15 13:45:00,104.13,104.15,104.09,104.15,8217.0,102.9612,102.981,102.9216,102.981,8217.0
2024-02-15 13:50:00,104.15,104.2,104.06,104.12,15426.0,102.981,103.0304,102.892,102.9513,15426.0
2024-02-15 13:55:00,104.1,104.15,104.07,104.15,2518.0,102.9315,102.981,102.9019,102.981,2518.0
2024-02-15 14:00:00,104.19,104.43,104.19,104.39,3893.0,103.0205,103.2578,103.0205,103.2183,3893.0
2024-02-15 14:05:00,104.42,104.66,104.39,104.57,5336.0,103.2479,103.4852,103.2183,103.3962,5336.0
2024-02-15 14:10:00,104.58,104.58,104.43,104.55,3651.0,103.4061,103.4061,103.2578,103.3765,3651.0
2024-02-15 14:15:00,104.52,104.66,104.46,104.66,18318.0,103.3468,103.4852,103.2875,103.4852,18318.0
2024-02-15 14:20:00,104.59,104.6,104.42,104.44,3588.0,103.416,103.4259,103.2479,103.2677,3588.0
2024-02-15 14:25:00,104.42,104.43,104.33,104.38,3187.0,103.2479,103.2578,103.1589,103.2084,3187.0
2024-02-15 14:30:00,104.39,104.45,104.37,104.45,2547.0,103.2183,103.2776,103.1985,103.2776,2547.0
2024-02-15 14:35:00,104.46,104.48,104.36,104.37,3452.0,103.2875,103.3072,103.1886,103.1985,3452.0
2024-02-15 14:40:00,104.38,104.41,104.32,104.4,4172.0,103.2084,103.238,103.149,103.2281,4172.0
2024-02-15 14:45:00,104.41,104.59,104.41,104.55,3951.0,103.238,103.416,103.238,103.3765,3951.0
2024-02-15 14:50:00,104.51,104.58,104.49,104.52,3926.0,103.3369,103.4061,103.3171,103.3468,3926.0
2024-02-15 14:55:00,104.53,104.61,104.48,104.56,5417.0,103.3567,103.4358,103.3072,103.3864,5417.0
2024-02-15 15:00:00,104.59,104.6,104.52,104.55,5407.0,103.416,103.4259,103.3468,103.3765,5407.0
2024-02-15 15:05:00,104.53,104.59,104.47,104.53,7164.0,103.3567,103.416,103.2974,103.3567,7164.0
2024-02-15 15:10:00,104.56,104.71,104.54,104.68,4934.0,103.3864,103.5347,103.3666,103.505,4934.0
2024-02-15 15:15:00,104.68,104.74,104.61,104.61,6091.0,103.505,103.5643,103.4358,103.4358,6091.0
2024-02-15 15:20:00,104.63,104.67,104.4,104.41,7945.0,103.4556,103.4951,103.2281,103.238,7945.0
2024-02-15 15:25:00,104.43,104.5,104.39,104.39,3638.0,103.2578,103.327,103.2183,103.2183,3638.0
2024-02-15 15:30:00,104.38,104.41,104.32,104.37,13840.0,103.2084,103.238,103.149,103.1985,13840.0
2024-02-15 15:35:00,104.36,104.39,104.24,104.26,7246.0,103.1886,103.2183,103.0699,103.0897,7246.0
2024-02-15 15:40:00,104.28,104.36,104.27,104.31,15001.0,103.1095,103.1886,103.0996,103.1392,15001.0
2024-02-15 15:45:00,104.28,104.3,104.2,104.23,21752.0,103.1095,103.1293,103.0304,103.0601,21752.0
2024-02-15 15:50:00,104.24,104.57,104.24,104.56,42985.0,103.0699,103.3962,103.0699,103.3864,42985.0
2024-02-15 15:55:00,104.55,104.58,104.39,104.48,79648.0,103.3765,103.4061,103.2183,103.3072,79648.0
2024-02-16 09:30:00,103.06,103.4,102.61,102.61,34805.0,101.9032,102.2394,101.4582,101.4582,34805.0
2024-02-16 09:35:00,102.75,102.75,102.28,102.52,2550.0,101.5967,101.5967,101.1319,101.3693,2550.0
2024-02-16 09:40:00,102.39,102.82,102.32,102.55,4074.0,101.2407,101.6659,101.1715,101.3989,4074.0
2024-02-16 09:45:00,102.54,102.64,102.24,102.5,7266.0,101.389,101.4879,101.0924,101.3495,7266.0
2024-02-16 09:50:00,102.39,102.4,101.92,101.94,10319.0,101.2407,101.2506,100.776,100.7958,10319.0
2024-02-16 09:55:00,101.87,102.19,101.83,101.88,9753.0,100.7265,101.043,100.687,100.7364,9753.0
2024-02-16 10:00:00,101.87,102.2,101.67,102.14,11370.0,100.7265,101.0528,100.5288,100.9935,11370.0
2024-02-16 10:05:00,102.09,102.71,102.09,102.71,5939.0,100.9441,101.5571,100.9441,101.5571,5939.0
2024-02-16 10:10:00,102.51,102.78,102.46,102.46,4411.0,101.3594,101.6263,101.3099,101.3099,4411.0
2024-02-16 10:15:00,102.53,102.68,102.53,102.63,5218.0,101.3791,101.5275,101.3791,101.478,5218.0
2024-02-16 10:20:00,102.69,102.69,102.41,102.47,7125.0,101.5373,101.5373,101.2605,101.3198,7125.0
2024-02-16 10:25:00,102.4,102.42,102.23,102.31,5142.0,101.2506,101.2704,101.0825,101.1616,5142.0
2024-02-16 10:30:00,102.31,102.31,102.12,102.26,15269.0,101.1616,101.1616,100.9737,101.1122,15269.0
2024-02-16 10:35:00,102.21,102.46,102.13,102.46,10618.0,101.0627,101.3099,100.9836,101.3099,10618.0
2024-02-16 10:40:00,102.47,102.47,102.29,102.4,15886.0,101.3198,101.3198,101.1418,101.2506,15886.0
2024-02-16 10:45:00,102.35,102.56,102.35,102.56,8910.0,101.2012,101.4088,101.2012,101.4088,8910.0
2024-02-16 10:50:00,102.56,102.57,102.33,102.41,5475.0,101.4088,101.4187,101.1814,101.2605,5475.0
2024-02-16 10:55:00,102.39,102.43,102.28,102.31,7035.0,101.2407,101.2803,101.1319,101.1616,7035.0
2024-02-16 11:00:00,102.3,102.39,102.24,102.35,5987.0,101.1517,101.2407,101.0924,101.2012,5987.0
2024-02-16 11:05:00,102.29,102.37,102.26,102.26,3799.0,101.1418,101.2209,101.1122,101.1122,3799.0
2024-02-16 11:10:00,102.31,102.41,102.31,102.37,4718.0,101.1616,101.2605,101.1616,101.2209,4718.0
2024-02-16 11:15:00,102.37,102.51,102.37,102.48,8680.0,101.2209,101.3594,101.2209,101.3297,8680.0
2024-02-16 11:20:00,102.47,102.64,102.47,102.64,5918.0,101.3198,101.4879,101.3198,101.4879,5918.0
2024-02-16 11:25:00,102.65,102.67,102.5,102.56,6392.0,101.4978,101.5176,101.3495,101.4088,6392.0
2024-02-16 11:30:00,102.56,102.58,102.42,102.43,5410.0,101.4088,101.4286,101.2704,101.2803,5410.0
2024-02-16 11:35:00,102.39,102.39,102.21,102.26,5214.0,101.2407,101.2407,101.0627,101.1122,5214.0
2024-02-16 11:40:00,102.22,102.34,102.22,102.26,6132.0,101.0726,101.1913,101.0726,101.1122,6132.0
2024-02-16 11:45:00,102.16,102.23,102.06,102.19,7271.0,101.0133,101.0825,100.9144,101.043,7271.0
2024-02-16 11:50:00,102.2,102.25,102.0,102.0,9783.0,101.0528,101.1023,100.8551,100.8551,9783.0
2024-02-16 11:55:00,101.98,101.98,101.76,101.83,10591.0,100.8353,100.8353,100.6178,100.687,10591.0
2024-02-16 12:00:00,101.89,102.03,101.88,102.03,7965.0,100.7463,100.8848,100.7364,100.8848,7965.0
2024-02-16 12:05:00,102.02,102.05,101.86,101.94,6543.0,100.8749,100.9045,100.7167,100.7958,6543.0
2024-02-16 12:10:00,101.9,101.95,101.8,101.9,5406.0,100.7562,100.8056,100.6573,100.7562,5406.0
2024-02-16 12:15:00,101.89,101.93,101.84,101.89,3980.0,100.7463,100.7859,100.6969,100.7463,3980.0
2024-02-16 12:20:00,101.86,101.97,101.85,101.95,2874.0,100.7167,100.8254,100.7068,100.8056,2874.0
2024-02-16 12:25:00,101.95,102.03,101.93,102.02,2409.0,100.8056,100.8848,100.7859,100.8749,2409.0
2024-02-16 12:30:00,102.02,102.09,101.99,102.09,6235.0,100.8749,100.9441,100.8452,100.9441,6235.0
2024-02-16 12:35:00,102.1,102.24,102.06,102.24,3601.0,100.954,101.0924,100.9144,101.0924,3601.0
2024-02-16 12:40:00,102.25,102.32,102.24,102.27,2691.0,101.1023,101.1715,101.0924,101.1221,2691.0
2024-02-16 12:45:00,102.29,102.32,102.23,102.28,6111.0,101.1418,101.1715,101.0825,101.1319,6111.0
2024-02-16 12:50:00,102.28,102.28,102.1,102.13,4387.0,101.1319,101.1319,100.954,100.9836,4387.0
2024-02-16 12:55:00,102.12,102.12,102.01,102.01,5513.0,100.9737,100.9737,100.865,100.865,5513.0
2024-02-16 13:00:00,102.02,102.02,101.74,101.74,12298.0,100.8749,100.8749,100.598,100.598,12298.0
2024-02-16 13:05:00,101.78,101.8,101.74,101.79,10524.0,100.6376,100.6573,100.598,100.6474,10524.0
2024-02-16 13:10:00,101.78,101.81,101.7,101.76,19629.0,100.6376,100.6672,100.5585,100.6178,19629.0
2024-02-16 13:15:00,101.75,101.79,101.73,101.77,11385.0,100.6079,100.6474,100.5881,100.6277,11385.0
2024-02-16 13:20:00,101.77,101.92,101.76,101.92,7502.0,100.6277,100.776,100.6178,100.776,7502.0
2024-02-16 13:25:00,101.92,101.97,101.85,101.89,7195.0,100.776,100.8254,100.7068,100.7463,7195.0
2024-02-16 13:30:00,101.92,101.99,101.89,101.98,4374.0,100.776,100.8452,100.7463,100.8353,4374.0
2024-02-16 13:35:00,101.95,102.04,101.91,101.97,3548.0,100.8056,100.8946,100.7661,100.8254,3548.0
2024-02-16 13:40:00,101.98,101.98,101.88,101.9,3824.0,100.8353,100.8353,100.7364,100.7562,3824.0
2024-02-16 13:45:00,101.93,101.93,101.88,101.9,6254.0,100.7859,100.7859,100.7364,100.7562,6254.0
2024-02-16 13:50:00,101.92,102.04,101.92,101.99,7952.0,100.776,100.8946,100.776,100.8452,7952.0
2024-02-16 13:55:00,102.0,102.26,101.97,102.26,6878.0,100.8551,101.1122,100.8254,101.1122,6878.0
2024-02-16 14:00:00,102.19,102.37,102.17,102.37,12666.0,101.043,101.2209,101.0232,101.2209,12666.0
2024-02-16 14:05:00,102.31,102.41,102.31,102.38,8056.0,101.1616,101.2605,101.1616,101.2308,8056.0
2024-02-16 14:10:00,102.41,102.47,102.4,102.42,4088.0,101.2605,101.3198,101.2506,101.2704,4088.0
2024-02-16 14:15:00,102.45,102.55,102.4,102.43,4985.0,101.3,101.3989,101.2506,101.2803,4985.0
2024-02-16 14:20:00,102.4,102.43,102.33,102.39,4353.0,101.2506,101.2803,101.1814,101.2407,4353.0
2024-02-16 14:25:00,102.4,102.41,102.21,102.21,5302.0,101.2506,101.2605,101.0627,101.0627,5302.0
2024-02-16 14:30:00,102.23,102.24,102.09,102.11,12661.0,101.0825,101.0924,100.9441,100.9639,12661.0
2024-02-16 14:35:00,102.08,102.13,102.02,102.1,13345.0,100.9342,100.9836,100.8749,100.954,13345.0
2024-02-16 14:40:00,102.1,102.17,102.0,102.03,3490.0,100.954,101.0232,100.8551,100.8848,3490.0
2024-02-16 14:45:00,102.0,102.0,101.65,101.79,8281.0,100.8551,100.8551,100.509,100.6474,8281.0
2024-02-16 14:50:00,101.79,101.91,101.77,101.88,10482.0,100.6474,100.7661,100.6277,100.7364,10482.0
2024-02-16 14:55:00,101.83,101.91,101.79,101.91,3797.0,100.687,100.7661,100.6474,100.7661,3797.0
2024-02-16 15:00:00,101.94,101.94,101.82,101.83,5609.0,100.7958,100.7958,100.6771,100.687,5609.0
2024-02-16 15:05:00,101.84,101.87,101.79,101.85,5299.0,100.6969,100.7265,100.6474,100.7068,5299.0
2024-02-16 15:10:00,101.83,101.9,101.75,101.86,21786.0,100.687,100.7562,100.6079,100.7167,21786.0
2024-02-16 15:15:00,101.87,101.98,101.84,101.98,9769.0,100.7265,100.8353,100.6969,100.8353,9769.0
2024-02-16 15:20:00,102.02,102.16,102.01,102.1,9429.0,100.8749,101.0133,100.865,100.954,9429.0
2024-02-16 15:25:00,102.09,102.11,102.0,102.06,9274.0,100.9441,100.9639,100.8551,100.9144,9274.0
2024-02-16 15:30:00,102.01,102.03,101.94,101.98,11775.0,100.865,100.8848,100.7958,100.8353,11775.0
2024-02-16 15:35:00,101.97,101.97,101.63,101.63,9533.0,100.8254,100.8254,100.4892,100.4892,9533.0
2024-02-16 15:40:00,101.62,101.65,101.43,101.48,16104.0,100.4794,100.509,100.2915,100.3409,16104.0
2024-02-16 15:45:00,101.47,101.5,101.4,101.42,27359.0,100.331,100.3607,100.2618,100.2816,27359.0
2024-02-16 15:50:00,101.41,101.6,101.29,101.45,48007.0,100.2717,100.4596,100.1531,100.3113,48007.0
2024-02-16 15:55:00,101.45,101.6,101.41,101.45,124709.0,100.3113,100.4596,100.2717,100.3113,124709.0
2024-02-20 09:30:00,100.5,101.1,100.24,101.1,39117.0,99.3719,99.9652,99.1148,99.9652,39117.0
2024-02-20 09:35:00,100.93,100.93,100.48,100.56,6498.0,99.7971,99.7971,99.3521,99.4313,6498.0
2024-02-20 09:40:00,100.6,100.92,100.58,100.92,3933.0,99.4708,99.7872,99.451,99.7872,3933.0
2024-02-20 09:45:00,100.84,101.28,100.7,101.16,5466.0,99.7081,100.1432,99.5697,100.0245,5466.0
2024-02-20 09:50:00,101.16,101.25,100.76,101.08,22056.0,100.0245,100.1135,99.629,99.9454,22056.0
2024-02-20 09:55:00,101.12,101.44,101.11,101.38,11379.0,99.985,100.3014,99.9751,100.242,11379.0
2024-02-20 10:00:00,101.4,101.49,101.02,101.44,61757.0,100.2618,100.3508,99.8861,100.3014,61757.0
2024-02-20 10:05:00,101.4,101.79,101.39,101.74,5944.0,100.2618,100.6474,100.2519,100.598,5944.0
2024-02-20 10:10:00,101.84,101.89,101.7,101.73,3409.0,100.6969,100.7463,100.5585,100.5881,3409.0
2024-02-20 10:15:00,101.79,102.09,101.74,101.95,7066.0,100.6474,100.9441,100.598,100.8056,7066.0
2024-02-20 10:20:00,101.91,101.91,101.65,101.77,8932.0,100.7661,100.7661,100.509,100.6277,8932.0
2024-02-20 10:25:00,101.74,101.86,101.66,101.67,5474.0,100.598,100.7167,100.5189,100.5288,5474.0
2024-02-20 10:30:00,101.64,101.64,101.32,101.32,5611.0,100.4991,100.4991,100.1827,100.1827,5611.0
2024-02-20 10:35:00,101.22,101.57,101.22,101.56,5402.0,100.0838,100.4299,100.0838,100.42,5402.0
2024-02-20 10:40:00,101.61,101.62,101.5,101.54,4919.0,100.4695,100.4794,100.3607,100.4003,4919.0
2024-02-20 10:45:00,101.55,101.83,101.53,101.78,3468.0,100.4101,100.687,100.3904,100.6376,3468.0
2024-02-20 10:50:00,101.81,101.93,101.81,101.87,2668.0,100.6672,100.7859,100.6672,100.7265,2668.0
2024-02-20 10:55:00,101.92,102.02,101.85,102.02,5619.0,100.776,100.8749,100.7068,100.8749,5619.0
2024-02-20 11:00:00,102.01,102.23,102.01,102.13,5310.0,100.865,101.0825,100.865,100.9836,5310.0
2024-02-20 11:05:00,102.16,102.28,102.14,102.26,18837.0,101.0133,101.1319,100.9935,101.1122,18837.0
2024-02-20 11:10:00,102.29,102.29,102.13,102.2,3880.0,101.1418,101.1418,100.9836,101.0528,3880.0
2024-02-20 11:15:00,102.17,102.29,102.17,102.28,10804.0,101.0232,101.1418,101.0232,101.1319,10804.0
2024-02-20 11:20:00,102.32,102.52,102.3,102.49,8123.0,101.1715,101.3693,101.1517,101.3396,8123.0
2024-02-20 11:25:00,102.48,102.64,102.46,102.57,19595.0,101.3297,101.4879,101.3099,101.4187,19595.0
2024-02-20 11:30:00,102.6,102.62,102.5,102.54,6628.0,101.4484,101.4681,101.3495,101.389,6628.0
2024-02-20 11:35:00,102.58,102.74,102.57,102.65,6998.0,101.4286,101.5868,101.4187,101.4978,6998.0
2024-02-20 11:40:00,102.62,102.7,102.62,102.63,2712.0,101.4681,101.5472,101.4681,101.478,2712.0
2024-02-20 11:45:00,102.64,102.67,102.52,102.57,8044.0,101.4879,101.5176,101.3693,101.4187,8044.0
2024-02-20 11:50:00,102.59,102.66,102.55,102.6,5255.0,101.4385,101.5077,101.3989,101.4484,5255.0
2024-02-20 11:55:00,102.63,102.7,102.62,102.62,7937.0,101.478,101.5472,101.4681,101.4681,7937.0
2024-02-20 12:00:00,102.62,102.73,102.43,102.56,31297.0,101.4681,101.5769,101.2803,101.4088,31297.0
2024-02-20 12:05:00,102.5,102.56,102.38,102.46,2039.0,101.3495,101.4088,101.2308,101.3099,2039.0
2024-02-20 12:10:00,102.52,102.61,102.51,102.59,5421.0,101.3693,101.4582,101.3594,101.4385,5421.0
2024-02-20 12:15:00,102.55,102.58,102.53,102.56,6659.0,101.3989,101.4286,101.3791,101.4088,6659.0
2024-02-20 12:20:00,102.59,102.67,102.58,102.58,6580.0,101.4385,101.5176,101.4286,101.4286,6580.0
2024-02-20 12:25:00,102.58,102.62,102.55,102.62,8224.0,101.4286,101.4681,101.3989,101.4681,8224.0
2024-02-20 12:30:00,102.61,102.7,102.59,102.64,4361.0,101.4582,101.5472,101.4385,101.4879,4361.0
2024-02-20 12:35:00,102.59,102.59,102.39,102.4,5952.0,101.4385,101.4385,101.2407,101.2506,5952.0
2024-02-20 12:40:00,102.44,102.63,102.41,102.63,4340.0,101.2901,101.478,101.2605,101.478,4340.0
2024-02-20 12:45:00,102.66,102.69,102.61,102.61,4120.0,101.5077,101.5373,101.4582,101.4582,4120.0
2024-02-20 12:50:00,102.62,102.8,102.59,102.8,3487.0,101.4681,101.6461,101.4385,101.6461,3487.0
2024-02-20 12:55:00,102.76,102.89,102.76,102.78,6399.0,101.6066,101.7351,101.6066,101.6263,6399.0
2024-02-20 13:00:00,102.79,102.9,102.79,102.83,3822.0,101.6362,101.745,101.6362,101.6758,3822.0
2024-02-20 13:05:00,102.83,102.96,102.83,102.94,5485.0,101.6758,101.8043,101.6758,101.7845,5485.0
2024-02-20 13:10:00,102.92,102.94,102.88,102.89,2858.0,101.7648,101.7845,101.7252,101.7351,2858.0
2024-02-20 13:15:00,102.88,102.88,102.74,102.88,5893.0,101.7252,101.7252,101.5868,101.7252,5893.0
2024-02-20 13:20:00,102.93,102.93,102.83,102.84,2990.0,101.7746,101.7746,101.6758,101.6857,2990.0
2024-02-20 13:25:00,102.84,102.84,102.65,102.69,5673.0,101.6857,101.6857,101.4978,101.5373,5673.0
2024-02-20 13:30:00,102.67,102.67,102.5,102.59,5955.0,101.5176,101.5176,101.3495,101.4385,5955.0
2024-02-20 13:35:00,102.54,102.67,102.53,102.67,4125.0,101.389,101.5176,101.3791,101.5176,4125.0
2024-02-20 13:40:00,102.68,102.84,102.68,102.84,3962.0,101.5275,101.6857,101.5275,101.6857,3962.0
2024-02-20 13:45:00,102.85,102.87,102.76,102.8,3985.0,101.6955,101.7153,101.6066,101.6461,3985.0
2024-02-20 13:50:00,102.8,102.93,102.79,102.93,7010.0,101.6461,101.7746,101.6362,101.7746,7010.0
2024-02-20 13:55:00,102.9,102.96,102.85,102.89,6281.0,101.745,101.8043,101.6955,101.7351,6281.0
2024-02-20 14:00:00,102.9,103.03,102.88,102.99,9732.0,101.745,101.8735,101.7252,101.834,9732.0
2024-02-20 14:05:00,102.98,103.0,102.93,102.95,3534.0,101.8241,101.8439,101.7746,101.7944,3534.0
2024-02-20 14:10:00,102.94,103.04,102.93,102.97,3753.0,101.7845,101.8834,101.7746,101.8142,3753.0
2024-02-20 14:15:00,102.97,103.25,102.94,103.23,7885.0,101.8142,102.0911,101.7845,102.0713,7885.0
2024-02-20 14:20:00,103.22,103.22,102.97,103.01,3385.0,102.0614,102.0614,101.8142,101.8538,3385.0
2024-02-20 14:25:00,102.98,103.1,102.94,103.06,4686.0,101.8241,101.9427,101.7845,101.9032,4686.0
2024-02-20 14:30:00,103.06,103.13,103.03,103.08,4063.0,101.9032,101.9724,101.8735,101.923,4063.0
2024-02-20 14:35:00,103.08,103.13,103.03,103.06,3765.0,101.923,101.9724,101.8735,101.9032,3765.0
2024-02-20 14:40:00,103.04,103.09,102.98,103.02,6011.0,101.8834,101.9329,101.8241,101.8636,6011.0
2024-02-20 14:45:00,103.04,103.1,102.93,103.02,19821.0,101.8834,101.9427,101.7746,101.8636,19821.0
2024-02-20 14:50:00,103.04,103.09,102.87,102.91,14276.0,101.8834,101.9329,101.7153,101.7549,14276.0
2024-02-20 14:55:00,102.89,103.06,102.89,102.94,14301.0,101.7351,101.9032,101.7351,101.7845,14301.0
2024-02-20 15:00:00,102.97,103.03,102.86,102.9,13584.0,101.8142,101.8735,101.7054,101.745,13584.0
2024-02-20 15:05:00,102.95,103.01,102.9,102.96,6717.0,101.7944,101.8538,101.745,101.8043,6717.0
2024-02-20 15:10:00,102.94,103.09,102.9,103.06,7289.0,101.7845,101.9329,101.745,101.9032,7289.0
2024-02-20 15:15:00,103.08,103.16,102.98,102.99,17219.0,101.923,102.0021,101.8241,101.834,17219.0
2024-02-20 15:20:00,102.98,103.0,102.79,102.88,30487.0,101.8241,101.8439,101.6362,101.7252,30487.0
2024-02-20 15:25:00,102.89,103.2,102.85,103.14,50344.0,101.7351,102.0416,101.6955,101.9823,50344.0
2024-02-20 15:30:00,103.16,103.18,102.63,102.73,23749.0,102.0021,102.0218,101.478,101.5769,23749.0
2024-02-20 15:35:00,102.75,102.86,102.61,102.76,8004.0,101.5967,101.7054,101.4582,101.6066,8004.0
2024-02-20 15:40:00,102.75,102.85,102.71,102.74,7025.0,101.5967,101.6955,101.5571,101.5868,7025.0
2024-02-20 15:45:00,102.73,102.86,102.73,102.86,12373.0,101.5769,101.7054,101.5769,101.7054,12373.0
2024-02-20 15:50:00,102.82,102.91,102.74,102.77,26343.0,101.6659,101.7549,101.5868,101.6164,26343.0
2024-02-20 15:55:00,102.78,103.09,102.78,103.09,86623.0,101.6263,101.9329,101.6263,101.9329,86623.0
2024-02-21 09:30:00,104.62,105.45,104.31,104.76,41003.0,103.4457,104.2664,103.1392,103.5841,41003.0
2024-02-21 09:35:00,104.64,104.86,104.25,104.42,9883.0,103.4655,103.683,103.0798,103.2479,9883.0
2024-02-21 09:40:00,104.49,105.35,104.46,105.09,14366.0,103.3171,104.1675,103.2875,103.9104,14366.0
2024-02-21 09:45:00,105.16,105.21,104.63,104.75,7298.0,103.9796,104.0291,103.4556,103.5742,7298.0
2024-02-21 09:50:00,104.84,104.97,104.63,104.88,7897.0,103.6632,103.7917,103.4556,103.7028,7897.0
2024-02-21 09:55:00,104.85,105.21,104.78,105.07,8058.0,103.6731,104.0291,103.6039,103.8906,8058.0
2024-02-21 10:00:00,105.14,105.3,104.95,105.3,19093.0,103.9598,104.118,103.772,104.118,19093.0
2024-02-21 10:05:00,105.3,105.38,105.19,105.37,6816.0,104.118,104.1971,104.0093,104.1873,6816.0
2024-02-21 10:10:00,105.32,105.61,105.29,105.56,23069.0,104.1378,104.4246,104.1082,104.3751,23069.0
2024-02-21 10:15:00,105.48,105.73,105.48,105.65,21572.0,104.296,104.5432,104.296,104.4641,21572.0
2024-02-21 10:20:00,105.67,105.86,105.67,105.8,23973.0,104.4839,104.6718,104.4839,104.6124,23973.0
2024-02-21 10:25:00,105.76,105.88,105.61,105.73,34420.0,104.5729,104.6915,104.4246,104.5432,34420.0
2024-02-21 10:30:00,105.66,105.7,105.2,105.34,13950.0,104.474,104.5136,104.0192,104.1576,13950.0
2024-02-21 10:35:00,105.3,105.37,105.15,105.27,6078.0,104.118,104.1873,103.9697,104.0884,6078.0
2024-02-21 10:40:00,105.24,105.53,105.17,105.52,11495.0,104.0587,104.3455,103.9895,104.3356,11495.0
2024-02-21 10:45:00,105.48,105.5,105.34,105.47,7489.0,104.296,104.3158,104.1576,104.2861,7489.0
2024-02-21 10:50:00,105.46,105.46,105.29,105.38,4905.0,104.2762,104.2762,104.1082,104.1971,4905.0
2024-02-21 10:55:00,105.43,105.7,105.43,105.57,9172.0,104.2466,104.5136,104.2466,104.385,9172.0
2024-02-21 11:00:00,105.54,105.63,105.39,105.4,8249.0,104.3554,104.4443,104.207,104.2169,8249.0
2024-02-21 11:05:00,105.35,105.38,105.25,105.31,7498.0,104.1675,104.1971,104.0686,104.1279,7498.0
2024-02-21 11:10:00,105.27,105.31,104.82,104.82,15339.0,104.0884,104.1279,103.6434,103.6434,15339.0
2024-02-21 11:15:00,104.84,104.95,104.66,104.67,5720.0,103.6632,103.772,103.4852,103.4951,5720.0
2024-02-21 11:20:00,104.67,104.73,104.6,104.69,3091.0,103.4951,103.5544,103.4259,103.5149,3091.0
2024-02-21 11:25:00,104.72,104.75,104.28,104.49,14296.0,103.5446,103.5742,103.1095,103.3171,14296.0
2024-02-21 11:30:00,104.42,104.5,104.4,104.47,4532.0,103.2479,103.327,103.2281,103.2974,4532.0
2024-02-21 11:35:00,104.45,104.46,104.35,104.35,3325.0,103.2776,103.2875,103.1787,103.1787,3325.0
2024-02-21 11:40:00,104.36,104.44,104.3,104.34,2560.0,103.1886,103.2677,103.1293,103.1688,2560.0
2024-02-21 11:45:00,104.34,104.42,104.33,104.37,3072.0,103.1688,103.2479,103.1589,103.1985,3072.0
2024-02-21 11:50:00,104.34,104.35,104.19,104.2,3767.0,103.1688,103.1787,103.0205,103.0304,3767.0
2024-02-21 11:55:00,104.25,104.33,104.15,104.15,4928.0,103.0798,103.1589,102.981,102.981,4928.0
2024-02-21 12:00:00,104.15,104.17,104.05,104.05,3918.0,102.981,103.0007,102.8821,102.8821,3918.0
2024-02-21 12:05:00,104.05,104.25,103.95,104.25,6330.0,102.8821,103.0798,102.7832,103.0798,6330.0
2024-02-21 12:10:00,104.21,104.36,104.17,104.36,5410.0,103.0403,103.1886,103.0007,103.1886,5410.0
2024-02-21 12:15:00,104.35,104.45,104.28,104.29,5626.0,103.1787,103.2776,103.1095,103.1194,5626.0
2024-02-21 12:20:00,104.35,104.42,104.3,104.35,1883.0,103.1787,103.2479,103.1293,103.1787,1883.0
2024-02-21 12:25:00,104.45,104.55,104.39,104.53,7018.0,103.2776,103.3765,103.2183,103.3567,7018.0
2024-02-21 12:30:00,104.53,104.53,104.37,104.37,6163.0,103.3567,103.3567,103.1985,103.1985,6163.0
2024-02-21 12:35:00,104.37,104.42,104.28,104.3,4127.0,103.1985,103.2479,103.1095,103.1293,4127.0
2024-02-21 12:40:00,104.31,104.31,104.15,104.17,1605.0,103.1392,103.1392,102.981,103.0007,1605.0
2024-02-21 12:45:00,104.18,104.22,104.18,104.19,3280.0,103.0106,103.0502,103.0106,103.0205,3280.0
2024-02-21 12:50:00,104.19,104.19,104.08,104.1,5757.0,103.0205,103.0205,102.9117,102.9315,5757.0
2024-02-21 12:55:00,104.11,104.12,103.97,104.1,13095.0,102.9414,102.9513,102.803,102.9315,13095.0
2024-02-21 13:00:00,104.08,104.08,103.53,103.65,7157.0,102.9117,102.9117,102.3679,102.4866,7157.0
2024-02-21 13:05:00,103.6,103.72,103.55,103.7,6306.0,102.4371,102.5558,102.3877,102.536,6306.0
2024-02-21 13:10:00,103.67,103.7,103.47,103.48,3965.0,102.5063,102.536,102.3086,102.3185,3965.0
2024-02-21 13:15:00,103.46,103.56,103.45,103.45,4297.0,102.2987,102.3976,102.2888,102.2888,4297.0
2024-02-21 13:20:00,103.44,103.65,103.42,103.65,6382.0,102.2789,102.4866,102.2591,102.4866,6382.0
2024-02-21 13:25:00,103.62,103.69,103.55,103.57,2619.0,102.4569,102.5261,102.3877,102.4075,2619.0
2024-02-21 13:30:00,103.61,103.65,103.45,103.47,1918.0,102.447,102.4866,102.2888,102.3086,1918.0
2024-02-21 13:35:00,103.5,103.59,103.46,103.59,2804.0,102.3383,102.4272,102.2987,102.4272,2804.0
2024-02-21 13:40:00,103.57,103.59,103.51,103.55,3196.0,102.4075,102.4272,102.3481,102.3877,3196.0
2024-02-21 13:45:00,103.56,103.56,103.49,103.52,1566.0,102.3976,102.3976,102.3284,102.358,1566.0
2024-02-21 13:50:00,103.52,103.6,103.52,103.58,2562.0,102.358,102.4371,102.358,102.4174,2562.0
2024-02-21 13:55:00,103.58,103.64,103.45,103.45,2990.0,102.4174,102.4767,102.2888,102.2888,2990.0
2024-02-21 14:00:00,103.41,103.5,103.25,103.41,16053.0,102.2493,102.3383,102.0911,102.2493,16053.0
2024-02-21 14:05:00,103.42,103.6,103.42,103.57,6974.0,102.2591,102.4371,102.2591,102.4075,6974.0
2024-02-21 14:10:00,103.57,103.77,103.55,103.7,3781.0,102.4075,102.6052,102.3877,102.536,3781.0
2024-02-21 14:15:00,103.67,103.78,103.6,103.62,2247.0,102.5063,102.6151,102.4371,102.4569,2247.0
2024-02-21 14:20:00,103.58,103.63,103.35,103.42,9105.0,102.4174,102.4668,102.1899,102.2591,9105.0
2024-02-21 14:25:00,103.35,103.44,103.29,103.36,3789.0,102.1899,102.2789,102.1306,102.1998,3789.0
2024-02-21 14:30:00,103.29,103.3,103.19,103.28,3127.0,102.1306,102.1405,102.0317,102.1207,3127.0
2024-02-21 14:35:00,103.22,103.22,103.04,103.06,2306.0,102.0614,102.0614,101.8834,101.9032,2306.0
2024-02-21 14:40:00,103.05,103.17,103.05,103.12,4846.0,101.8933,102.012,101.8933,101.9625,4846.0
2024-02-21 14:45:00,103.1,103.22,103.1,103.19,4077.0,101.9427,102.0614,101.9427,102.0317,4077.0
2024-02-21 14:50:00,103.2,103.25,103.19,103.22,3184.0,102.0416,102.0911,102.0317,102.0614,3184.0
2024-02-21 14:55:00,103.25,103.29,103.1,103.12,3761.0,102.0911,102.1306,101.9427,101.9625,3761.0
2024-02-21 15:00:00,103.1,103.1,102.87,102.9,7793.0,101.9427,101.9427,101.7153,101.745,7793.0
2024-02-21 15:05:00,102.89,102.93,102.82,102.82,3911.0,101.7351,101.7746,101.6659,101.6659,3911.0
2024-02-21 15:10:00,102.88,102.9,102.67,102.72,8264.0,101.7252,101.745,101.5176,101.567,8264.0
2024-02-21 15:15:00,102.71,102.82,102.62,102.72,8647.0,101.5571,101.6659,101.4681,101.567,8647.0
2024-02-21 15:20:00,102.69,102.78,102.59,102.78,7845.0,101.5373,101.6263,101.4385,101.6263,7845.0
2024-02-21 15:25:00,102.78,102.96,102.77,102.89,3902.0,101.6263,101.8043,101.6164,101.7351,3902.0
2024-02-21 15:30:00,102.85,103.15,102.85,103.13,5259.0,101.6955,101.9922,101.6955,101.9724,5259.0
2024-02-21 15:35:00,103.16,103.42,103.16,103.41,7058.0,102.0021,102.2591,102.0021,102.2493,7058.0
2024-02-21 15:40:00,103.41,103.5,103.38,103.38,10999.0,102.2493,102.3383,102.2196,102.2196,10999.0
2024-02-21 15:45:00,103.37,103.39,103.18,103.21,18080.0,102.2097,102.2295,102.0218,102.0515,18080.0
2024-02-21 15:50:00,103.26,103.43,103.22,103.41,26728.0,102.1009,102.269,102.0614,102.2493,26728.0
2024-02-21 15:55:00,103.46,103.68,103.46,103.62,49030.0,102.2987,102.5162,102.2987,102.4569,49030.0
2024-02-22 09:30:00,104.63,104.99,104.21,104.31,29368.0,103.4556,103.8115,103.0403,103.1392,29368.0
2024-02-22 09:35:00,104.37,104.71,104.37,104.71,10269.0,103.1985,103.5347,103.1985,103.5347,10269.0
2024-02-22 09:40:00,104.59,105.13,104.55,105.0,8228.0,103.416,103.95,103.3765,103.8214,8228.0
2024-02-22 09:45:00,105.08,105.4,105.06,105.29,11104.0,103.9005,104.2169,103.8807,104.1082,11104.0
2024-02-22 09:50:00,105.21,105.33,105.02,105.02,3171.0,104.0291,104.1477,103.8412,103.8412,3171.0
2024-02-22 09:55:00,104.88,105.27,104.88,105.2,10228.0,103.7028,104.0884,103.7028,104.0192,10228.0
2024-02-22 10:00:00,105.13,105.21,105.01,105.09,6818.0,103.95,104.0291,103.8313,103.9104,6818.0
2024-02-22 10:05:00,105.02,105.06,104.92,105.02,2627.0,103.8412,103.8807,103.7423,103.8412,2627.0
2024-02-22 10:10:00,104.95,105.32,104.95,105.31,4979.0,103.772,104.1378,103.772,104.1279,4979.0
2024-02-22 10:15:00,105.32,105.55,105.32,105.4,2703.0,104.1378,104.3652,104.1378,104.2169,2703.0
2024-02-22 10:20:00,105.37,105.55,105.37,105.52,3413.0,104.1873,104.3652,104.1873,104.3356,3413.0
2024-02-22 10:25:00,105.58,105.63,105.44,105.54,4050.0,104.3949,104.4443,104.2565,104.3554,4050.0
2024-02-22 10:30:00,105.53,105.57,105.29,105.54,8049.0,104.3455,104.385,104.1082,104.3554,8049.0
2024-02-22 10:35:00,105.59,105.86,105.58,105.78,10147.0,104.4048,104.6718,104.3949,104.5927,10147.0
2024-02-22 10:40:00,105.8,106.01,105.79,105.79,10383.0,104.6124,104.8201,104.6025,104.6025,10383.0
2024-02-22 10:45:00,105.73,105.81,105.63,105.74,7458.0,104.5432,104.6223,104.4443,104.5531,7458.0
2024-02-22 10:50:00,105.73,105.95,105.72,105.94,7371.0,104.5432,104.7607,104.5333,104.7509,7371.0
2024-02-22 10:55:00,105.97,106.12,105.94,105.97,13421.0,104.7805,104.9288,104.7509,104.7805,13421.0
2024-02-22 11:00:00,105.95,106.04,105.89,105.92,4396.0,104.7607,104.8497,104.7014,104.7311,4396.0
2024-02-22 11:05:00,105.88,105.97,105.78,105.81,4877.0,104.6915,104.7805,104.5927,104.6223,4877.0
2024-02-22 11:10:00,105.87,105.87,105.73,105.84,2091.0,104.6816,104.6816,104.5432,104.652,2091.0
2024-02-22 11:15:00,105.79,105.89,105.79,105.85,2942.0,104.6025,104.7014,104.6025,104.6619,2942.0
2024-02-22 11:20:00,105.84,105.86,105.77,105.77,3971.0,104.652,104.6718,104.5828,104.5828,3971.0
2024-02-22 11:25:00,105.77,105.77,105.68,105.7,2611.0,104.5828,104.5828,104.4938,104.5136,2611.0
2024-02-22 11:30:00,105.72,105.75,105.59,105.61,912.0,104.5333,104.563,104.4048,104.4246,912.0
2024-02-22 11:35:00,105.6,105.66,105.56,105.66,3900.0,104.4147,104.474,104.3751,104.474,3900.0
2024-02-22 11:40:00,105.65,105.67,105.58,105.6,3213.0,104.4641,104.4839,104.3949,104.4147,3213.0
2024-02-22 11:45:00,105.62,105.63,105.45,105.59,5397.0,104.4345,104.4443,104.2664,104.4048,5397.0
2024-02-22 11:50:00,105.64,105.64,105.45,105.46,2800.0,104.4542,104.4542,104.2664,104.2762,2800.0
2024-02-22 11:55:00,105.46,105.54,105.44,105.44,4580.0,104.2762,104.3554,104.2565,104.2565,4580.0
2024-02-22 12:00:00,105.42,105.43,105.28,105.32,1652.0,104.2367,104.2466,104.0983,104.1378,1652.0
2024-02-22 12:05:00,105.31,105.36,105.26,105.3,2713.0,104.1279,104.1774,104.0785,104.118,2713.0
2024-02-22 12:10:00,105.26,105.26,105.07,105.07,6005.0,104.0785,104.0785,103.8906,103.8906,6005.0
2024-02-22 12:15:00,105.09,105.1,104.96,105.08,6014.0,103.9104,103.9203,103.7819,103.9005,6014.0
2024-02-22 12:20:00,105.12,105.14,105.05,105.08,3925.0,103.9401,103.9598,103.8709,103.9005,3925.0
2024-02-22 12:25:00,105.08,105.15,104.99,105.08,8578.0,103.9005,103.9697,103.8115,103.9005,8578.0
2024-02-22 12:30:00,105.05,105.24,105.05,105.22,2634.0,103.8709,104.0587,103.8709,104.0389,2634.0
2024-02-22 12:35:00,105.19,105.19,105.05,105.15,3716.0,104.0093,104.0093,103.8709,103.9697,3716.0
2024-02-22 12:40:00,105.12,105.12,105.01,105.06,3229.0,103.9401,103.9401,103.8313,103.8807,3229.0
2024-02-22 12:45:00,105.07,105.12,105.02,105.09,2745.0,103.8906,103.9401,103.8412,103.9104,2745.0
2024-02-22 12:50:00,105.13,105.31,105.13,105.31,1656.0,103.95,104.1279,103.95,104.1279,1656.0
2024-02-22 12:55:00,105.33,105.36,105.28,105.31,8447.0,104.1477,104.1774,104.0983,104.1279,8447.0
2024-02-22 13:00:00,105.34,105.35,105.22,105.34,2646.0,104.1576,104.1675,104.0389,104.1576,2646.0
2024-02-22 13:05:00,105.33,105.33,105.27,105.3,2637.0,104.1477,104.1477,104.0884,104.118,2637.0
2024-02-22 13:10:00,105.28,105.28,105.08,105.09,3251.0,104.0983,104.0983,103.9005,103.9104,3251.0
2024-02-22 13:15:00,105.12,105.16,105.07,105.07,3121.0,103.9401,103.9796,103.8906,103.8906,3121.0
2024-02-22 13:20:00,105.05,105.11,105.0,105.02,2657.0,103.8709,103.9302,103.8214,103.8412,2657.0
2024-02-22 13:25:00,105.01,105.01,104.85,104.89,13795.0,103.8313,103.8313,103.6731,103.7126,13795.0
2024-02-22 13:30:00,104.91,105.03,104.82,104.96,6434.0,103.7324,103.8511,103.6434,103.7819,6434.0
2024-02-22 13:35:00,105.0,105.19,104.98,105.19,3763.0,103.8214,104.0093,103.8016,104.0093,3763.0
2024-02-22 13:40:00,105.24,105.25,105.16,105.16,8603.0,104.0587,104.0686,103.9796,103.9796,8603.0
2024-02-22 13:45:00,105.18,105.31,105.16,105.24,8024.0,103.9994,104.1279,103.9796,104.0587,8024.0
2024-02-22 13:50:00,105.25,105.25,105.06,105.1,4275.0,104.0686,104.0686,103.8807,103.9203,4275.0
2024-02-22 13:55:00,105.12,105.17,105.12,105.15,3995.0,103.9401,103.9895,103.9401,103.9697,3995.0
2024-02-22 14:00:00,105.15,105.25,105.13,105.19,12038.0,103.9697,104.0686,103.95,104.0093,12038.0
2024-02-22 14:05:00,105.2,105.38,105.2,105.3,2993.0,104.0192,104.1971,104.0192,104.118,2993.0
2024-02-22 14:10:00,105.31,105.35,105.22,105.23,2961.0,104.1279,104.1675,104.0389,104.0488,2961.0
2024-02-22 14:15:00,105.19,105.26,105.17,105.17,3091.0,104.0093,104.0785,103.9895,103.9895,3091.0
2024-02-22 14:20:00,105.17,105.25,105.14,105.18,3744.0,103.9895,104.0686,103.9598,103.9994,3744.0
2024-02-22 14:25:00,105.19,105.28,105.16,105.28,4742.0,104.0093,104.0983,103.9796,104.0983,4742.0
2024-02-22 14:30:00,105.27,105.27,105.07,105.07,2251.0,104.0884,104.0884,103.8906,103.8906,2251.0
2024-02-22 14:35:00,105.08,105.14,105.07,105.1,3514.0,103.9005,103.9598,103.8906,103.9203,3514.0
2024-02-22 14:40:00,105.09,105.14,105.07,105.12,3050.0,103.9104,103.9598,103.8906,103.9401,3050.0
2024-02-22 14:45:00,105.14,105.14,105.04,105.08,4281.0,103.9598,103.9598,103.861,103.9005,4281.0
2024-02-22 14:50:00,105.05,105.1,105.01,105.09,3715.0,103.8709,103.9203,103.8313,103.9104,3715.0
2024-02-22 14:55:00,105.08,105.13,104.99,104.99,8323.0,103.9005,103.95,103.8115,103.8115,8323.0
2024-02-22 15:00:00,105.02,105.16,105.01,105.11,3823.0,103.8412,103.9796,103.8313,103.9302,3823.0
2024-02-22 15:05:00,105.09,105.21,105.09,105.19,3920.0,103.9104,104.0291,103.9104,104.0093,3920.0
2024-02-22 15:10:00,105.18,105.32,105.16,105.25,5578.0,103.9994,104.1378,103.9796,104.0686,5578.0
2024-02-22 15:15:00,105.24,105.32,105.23,105.31,5565.0,104.0587,104.1378,104.0488,104.1279,5565.0
2024-02-22 15:20:00,105.31,105.33,105.01,105.04,10508.0,104.1279,104.1477,103.8313,103.861,10508.0
2024-02-22 15:25:00,105.03,105.19,105.01,105.14,9734.0,103.8511,104.0093,103.8313,103.9598,9734.0
2024-02-22 15:30:00,105.14,105.15,104.94,105.09,9624.0,103.9598,103.9697,103.7621,103.9104,9624.0
2024-02-22 15:35:00,105.07,105.2,105.04,105.15,10633.0,103.8906,104.0192,103.861,103.9697,10633.0
2024-02-22 15:40:00,105.18,105.29,105.11,105.11,12329.0,103.9994,104.1082,103.9302,103.9302,12329.0
2024-02-22 15:45:00,105.09,105.14,105.05,105.06,13838.0,103.9104,103.9598,103.8709,103.8807,13838.0
2024-02-22 15:50:00,105.05,105.08,104.84,105.04,32035.0,103.8709,103.9005,103.6632,103.861,32035.0
2024-02-22 15:55:00,105.05,105.17,104.63,104.67,144151.0,103.8709,103.9895,103.4556,103.4951,144151.0
2024-02-23 09:30:00,105.12,105.61,105.12,105.52,16104.0,103.9401,104.4246,103.9401,104.3356,16104.0
2024-02-23 09:35:00,105.6,105.87,105.49,105.87,4651.0,104.4147,104.6816,104.3059,104.6816,4651.0
2024-02-23 09:40:00,105.89,106.07,105.87,105.89,10415.0,104.7014,104.8794,104.6816,104.7014,10415.0
2024-02-23 09:45:00,106.1,106.44,106.0,106.18,7956.0,104.9091,105.2452,104.8102,104.9882,7956.0
2024-02-23 09:50:00,106.24,106.61,106.21,106.61,15403.0,105.0475,105.4133,105.0178,105.4133,15403.0
2024-02-23 09:55:00,106.64,106.83,106.5,106.83,18839.0,105.443,105.6309,105.3046,105.6309,18839.0
2024-02-23 10:00:00,106.78,106.78,106.37,106.43,11309.0,105.5814,105.5814,105.176,105.2354,11309.0
2024-02-23 10:05:00,106.42,106.82,106.42,106.76,17632.0,105.2255,105.621,105.2255,105.5617,17632.0
2024-02-23 10:10:00,106.74,106.74,106.37,106.54,6125.0,105.5419,105.5419,105.176,105.3441,6125.0
2024-02-23 10:15:00,106.47,106.49,106.34,106.45,2876.0,105.2749,105.2947,105.1464,105.2551,2876.0
2024-02-23 10:20:00,106.49,106.61,106.47,106.55,4401.0,105.2947,105.4133,105.2749,105.354,4401.0
2024-02-23 10:25:00,106.5,106.65,106.5,106.58,6542.0,105.3046,105.4529,105.3046,105.3837,6542.0
2024-02-23 10:30:00,106.6,106.65,106.52,106.52,3577.0,105.4035,105.4529,105.3244,105.3244,3577.0
2024-02-23 10:35:00,106.59,106.78,106.59,106.78,5330.0,105.3936,105.5814,105.3936,105.5814,5330.0
2024-02-23 10:40:00,106.81,106.81,106.35,106.35,9587.0,105.6111,105.6111,105.1563,105.1563,9587.0
2024-02-23 10:45:00,106.33,106.51,106.28,106.29,8637.0,105.1365,105.3145,105.087,105.0969,8637.0
2024-02-23 10:50:00,106.27,106.44,106.23,106.23,1534.0,105.0772,105.2452,105.0376,105.0376,1534.0
2024-02-23 10:55:00,106.18,106.21,106.08,106.09,2969.0,104.9882,105.0178,104.8893,104.8992,2969.0
2024-02-23 11:00:00,106.11,106.11,105.86,105.88,5058.0,104.919,104.919,104.6718,104.6915,5058.0
2024-02-23 11:05:00,105.88,106.1,105.88,106.06,5691.0,104.6915,104.9091,104.6915,104.8695,5691.0
2024-02-23 11:10:00,106.03,106.07,105.89,105.89,2386.0,104.8399,104.8794,104.7014,104.7014,2386.0
2024-02-23 11:15:00,105.89,105.94,105.83,105.88,1530.0,104.7014,104.7509,104.6421,104.6915,1530.0
2024-02-23 11:20:00,105.91,106.04,105.91,105.94,2752.0,104.7212,104.8497,104.7212,104.7509,2752.0
2024-02-23 11:25:00,105.97,106.1,105.92,105.92,5307.0,104.7805,104.9091,104.7311,104.7311,5307.0
2024-02-23 11:30:00,105.95,105.97,105.86,105.97,3999.0,104.7607,104.7805,104.6718,104.7805,3999.0
2024-02-23 11:35:00,105.97,106.11,105.94,106.11,2085.0,104.7805,104.919,104.7509,104.919,2085.0
2024-02-23 11:40:00,106.11,106.16,105.97,106.03,4626.0,104.919,104.9684,104.7805,104.8399,4626.0
2024-02-23 11:45:00,106.04,106.04,105.92,105.98,2595.0,104.8497,104.8497,104.7311,104.7904,2595.0
2024-02-23 11:50:00,105.95,105.98,105.88,105.98,3350.0,104.7607,104.7904,104.6915,104.7904,3350.0
2024-02-23 11:55:00,105.98,106.01,105.88,105.88,3144.0,104.7904,104.8201,104.6915,104.6915,3144.0
2024-02-23 12:00:00,105.9,106.15,105.88,106.11,6623.0,104.7113,104.9585,104.6915,104.919,6623.0
2024-02-23 12:05:00,106.12,106.29,106.11,106.29,8360.0,104.9288,105.0969,104.919,105.0969,8360.0
2024-02-23 12:10:00,106.31,106.33,106.25,106.3,3301.0,105.1167,105.1365,105.0574,105.1068,3301.0
2024-02-23 12:15:00,106.31,106.32,106.2,106.22,7401.0,105.1167,105.1266,105.0079,105.0277,7401.0
2024-02-23 12:20:00,106.27,106.3,106.06,106.06,5776.0,105.0772,105.1068,104.8695,104.8695,5776.0
2024-02-23 12:25:00,106.01,106.09,105.97,106.06,5215.0,104.8201,104.8992,104.7805,104.8695,5215.0
2024-02-23 12:30:00,106.08,106.14,105.97,106.13,5486.0,104.8893,104.9486,104.7805,104.9387,5486.0
2024-02-23 12:35:00,106.11,106.17,106.03,106.13,7415.0,104.919,104.9783,104.8399,104.9387,7415.0
2024-02-23 12:40:00,106.14,106.28,106.06,106.22,7766.0,104.9486,105.087,104.8695,105.0277,7766.0
2024-02-23 12:45:00,106.17,106.26,106.12,106.26,798.0,104.9783,105.0673,104.9288,105.0673,798.0
2024-02-23 12:50:00,106.24,106.25,106.17,106.25,3188.0,105.0475,105.0574,104.9783,105.0574,3188.0
2024-02-23 12:55:00,106.25,106.4,106.24,106.4,5613.0,105.0574,105.2057,105.0475,105.2057,5613.0
2024-02-23 13:00:00,106.4,106.42,106.31,106.32,3041.0,105.2057,105.2255,105.1167,105.1266,3041.0
2024-02-23 13:05:00,106.32,106.39,106.27,106.27,3444.0,105.1266,105.1958,105.0772,105.0772,3444.0
2024-02-23 13:10:00,106.28,106.39,106.28,106.35,2501.0,105.087,105.1958,105.087,105.1563,2501.0
2024-02-23 13:15:00,106.34,106.43,106.33,106.42,2977.0,105.1464,105.2354,105.1365,105.2255,2977.0
2024-02-23 13:20:00,106.4,106.45,106.37,106.45,2337.0,105.2057,105.2551,105.176,105.2551,2337.0
2024-02-23 13:25:00,106.47,106.5,106.45,106.5,3648.0,105.2749,105.3046,105.2551,105.3046,3648.0
2024-02-23 13:30:00,106.48,106.48,106.41,106.45,4712.0,105.2848,105.2848,105.2156,105.2551,4712.0
2024-02-23 13:35:00,106.42,106.43,106.25,106.31,3235.0,105.2255,105.2354,105.0574,105.1167,3235.0
2024-02-23 13:40:00,106.31,106.35,106.26,106.29,4790.0,105.1167,105.1563,105.0673,105.0969,4790.0
2024-02-23 13:45:00,106.31,106.38,106.28,106.38,1960.0,105.1167,105.1859,105.087,105.1859,1960.0
2024-02-23 13:50:00,106.37,106.38,106.31,106.38,5215.0,105.176,105.1859,105.1167,105.1859,5215.0
2024-02-23 13:55:00,106.38,106.41,106.36,106.39,2720.0,105.1859,105.2156,105.1661,105.1958,2720.0
2024-02-23 14:00:00,106.38,106.42,106.25,106.25,5245.0,105.1859,105.2255,105.0574,105.0574,5245.0
2024-02-23 14:05:00,106.25,106.38,106.23,106.23,3891.0,105.0574,105.1859,105.0376,105.0376,3891.0
2024-02-23 14:10:00,106.21,106.21,106.1,106.13,10469.0,105.0178,105.0178,104.9091,104.9387,10469.0
2024-02-23 14:15:00,106.1,106.12,105.97,106.01,4848.0,104.9091,104.9288,104.7805,104.8201,4848.0
2024-02-23 14:20:00,106.03,106.1,105.9,105.9,3841.0,104.8399,104.9091,104.7113,104.7113,3841.0
2024-02-23 14:25:00,105.9,105.98,105.84,105.93,3807.0,104.7113,104.7904,104.652,104.741,3807.0
2024-02-23 14:30:00,105.93,106.0,105.92,105.98,3608.0,104.741,104.8102,104.7311,104.7904,3608.0
2024-02-23 14:35:00,105.96,105.99,105.88,105.98,3044.0,104.7706,104.8003,104.6915,104.7904,3044.0
2024-02-23 14:40:00,105.94,105.98,105.9,105.9,3261.0,104.7509,104.7904,104.7113,104.7113,3261.0
2024-02-23 14:45:00,105.92,105.97,105.91,105.94,2737.0,104.7311,104.7805,104.7212,104.7509,2737.0
2024-02-23 14:50:00,105.91,106.02,105.9,105.98,2646.0,104.7212,104.83,104.7113,104.7904,2646.0
2024-02-23 14:55:00,105.97,105.99,105.96,105.98,1748.0,104.7805,104.8003,104.7706,104.7904,1748.0
2024-02-23 15:00:00,105.99,106.03,105.93,105.99,4583.0,104.8003,104.8399,104.741,104.8003,4583.0
2024-02-23 15:05:00,105.99,105.99,105.87,105.93,3332.0,104.8003,104.8003,104.6816,104.741,3332.0
2024-02-23 15:10:00,105.95,106.0,105.88,105.89,3885.0,104.7607,104.8102,104.6915,104.7014,3885.0
2024-02-23 15:15:00,105.89,105.96,105.88,105.91,3509.0,104.7014,104.7706,104.6915,104.7212,3509.0
2024-02-23 15:20:00,105.92,105.92,105.83,105.88,4027.0,104.7311,104.7311,104.6421,104.6915,4027.0
2024-02-23 15:25:00,105.92,106.03,105.92,106.01,4760.0,104.7311,104.8399,104.7311,104.8201,4760.0
2024-02-23 15:30:00,106.03,106.05,105.95,105.97,2459.0,104.8399,104.8596,104.7607,104.7805,2459.0
2024-02-23 15:35:00,105.98,106.0,105.89,105.93,3612.0,104.7904,104.8102,104.7014,104.741,3612.0
2024-02-23 15:40:00,105.95,106.08,105.95,106.03,8046.0,104.7607,104.8893,104.7607,104.8399,8046.0
2024-02-23 15:45:00,106.08,106.22,106.08,106.14,13266.0,104.8893,105.0277,104.8893,104.9486,13266.0
2024-02-23 15:50:00,106.16,106.2,106.01,106.05,20757.0,104.9684,105.0079,104.8201,104.8596,20757.0
2024-02-23 15:55:00,106.04,106.04,105.72,105.72,69936.0,104.8497,104.8497,104.5333,104.5333,69936.0
2024-02-26 09:30:00,105.94,106.03,105.71,105.95,18745.0,104.7509,104.8399,104.5234,104.7607,18745.0
2024-02-26 09:35:00,106.1,106.38,105.93,106.09,5753.0,104.9091,105.1859,104.741,104.8992,5753.0
2024-02-26 09:40:00,106.13,106.21,106.1,106.21,3105.0,104.9387,105.0178,104.9091,105.0178,3105.0
2024-02-26 09:45:00,106.31,106.34,106.12,106.34,3944.0,105.1167,105.1464,104.9288,105.1464,3944.0
2024-02-26 09:50:00,106.22,106.52,106.2,106.44,4873.0,105.0277,105.3244,105.0079,105.2452,4873.0
2024-02-26 09:55:00,106.37,106.96,106.27,106.92,17330.0,105.176,105.7594,105.0772,105.7199,17330.0
2024-02-26 10:00:00,106.77,106.77,106.25,106.39,2598.0,105.5715,105.5715,105.0574,105.1958,2598.0
2024-02-26 10:05:00,106.3,106.38,106.13,106.37,5450.0,105.1068,105.1859,104.9387,105.176,5450.0
2024-02-26 10:10:00,106.34,106.45,106.23,106.38,3743.0,105.1464,105.2551,105.0376,105.1859,3743.0
2024-02-26 10:15:00,106.37,106.51,106.37,106.44,4141.0,105.176,105.3145,105.176,105.2452,4141.0
2024-02-26 10:20:00,106.5,106.67,106.48,106.66,4904.0,105.3046,105.4727,105.2848,105.4628,4904.0
2024-02-26 10:25:00,106.72,106.95,106.67,106.92,16246.0,105.5221,105.7495,105.4727,105.7199,16246.0
2024-02-26 10:30:00,106.93,107.03,106.77,106.81,11858.0,105.7297,105.8286,105.5715,105.6111,11858.0
2024-02-26 10:35:00,106.85,106.99,106.78,106.83,9322.0,105.6506,105.7891,105.5814,105.6309,9322.0
2024-02-26 10:40:00,106.8,106.9,106.66,106.69,6191.0,105.6012,105.7001,105.4628,105.4924,6191.0
2024-02-26 10:45:00,106.69,106.87,106.64,106.83,4005.0,105.4924,105.6704,105.443,105.6309,4005.0
2024-02-26 10:50:00,106.84,106.86,106.72,106.85,25928.0,105.6408,105.6605,105.5221,105.6506,25928.0
2024-02-26 10:55:00,106.86,106.89,106.72,106.88,15987.0,105.6605,105.6902,105.5221,105.6803,15987.0
2024-02-26 11:00:00,106.91,107.04,106.89,106.89,12514.0,105.71,105.8385,105.6902,105.6902,12514.0
2024-02-26 11:05:00,106.88,107.03,106.86,106.99,8542.0,105.6803,105.8286,105.6605,105.7891,8542.0
2024-02-26 11:10:00,106.99,106.99,106.92,106.98,4388.0,105.7891,105.7891,105.7199,105.7792,4388.0
2024-02-26 11:15:00,106.95,107.19,106.95,107.18,4047.0,105.7495,105.9868,105.7495,105.9769,4047.0
2024-02-26 11:20:00,107.18,107.19,106.99,106.99,6334.0,105.9769,105.9868,105.7891,105.7891,6334.0
2024-02-26 11:25:00,106.94,106.98,106.86,106.87,4131.0,105.7396,105.7792,105.6605,105.6704,4131.0
2024-02-26 11:30:00,106.87,106.89,106.62,106.62,3861.0,105.6704,105.6902,105.4232,105.4232,3861.0
2024-02-26 11:35:00,106.62,106.74,106.57,106.6,4380.0,105.4232,105.5419,105.3738,105.4035,4380.0
2024-02-26 11:40:00,106.62,106.76,106.62,106.64,3277.0,105.4232,105.5617,105.4232,105.443,3277.0
2024-02-26 11:45:00,106.69,106.87,106.68,106.78,4712.0,105.4924,105.6704,105.4826,105.5814,4712.0
2024-02-26 11:50:00,106.8,106.92,106.8,106.91,3338.0,105.6012,105.7199,105.6012,105.71,3338.0
2024-02-26 11:55:00,106.95,106.95,106.77,106.77,48126.0,105.7495,105.7495,105.5715,105.5715,48126.0
2024-02-26 12:00:00,106.79,106.85,106.71,106.72,3155.0,105.5913,105.6506,105.5122,105.5221,3155.0
2024-02-26 12:05:00,106.72,106.72,106.51,106.54,5466.0,105.5221,105.5221,105.3145,105.3441,5466.0
2024-02-26 12:10:00,106.5,106.5,106.36,106.45,11427.0,105.3046,105.3046,105.1661,105.2551,11427.0
2024-02-26 12:15:00,106.45,106.54,106.39,106.49,4628.0,105.2551,105.3441,105.1958,105.2947,4628.0
2024-02-26 12:20:00,106.53,106.53,106.46,106.52,4282.0,105.3342,105.3342,105.265,105.3244,4282.0
2024-02-26 12:25:00,106.53,106.53,106.46,106.53,3124.0,105.3342,105.3342,105.265,105.3342,3124.0
2024-02-26 12:30:00,106.55,106.65,106.54,106.63,4798.0,105.354,105.4529,105.3441,105.4331,4798.0
2024-02-26 12:35:00,106.62,106.62,106.59,106.6,6856.0,105.4232,105.4232,105.3936,105.4035,6856.0
2024-02-26 12:40:00,106.62,106.63,106.5,106.51,1775.0,105.4232,105.4331,105.3046,105.3145,1775.0
2024-02-26 12:45:00,106.53,106.53,106.47,106.49,3100.0,105.3342,105.3342,105.2749,105.2947,3100.0
2024-02-26 12:50:00,106.47,106.47,106.2,106.23,14456.0,105.2749,105.2749,105.0079,105.0376,14456.0
2024-02-26 12:55:00,106.21,106.42,106.21,106.42,4236.0,105.0178,105.2255,105.0178,105.2255,4236.0
2024-02-26 13:00:00,106.44,106.44,106.25,106.27,2191.0,105.2452,105.2452,105.0574,105.0772,2191.0
2024-02-26 13:05:00,106.29,106.37,106.28,106.3,4156.0,105.0969,105.176,105.087,105.1068,4156.0
2024-02-26 13:10:00,106.33,106.34,106.29,106.31,700.0,105.1365,105.1464,105.0969,105.1167,700.0
2024-02-26 13:15:00,106.38,106.38,106.17,106.17,3245.0,105.1859,105.1859,104.9783,104.9783,3245.0
2024-02-26 13:20:00,106.15,106.21,106.12,106.14,4536.0,104.9585,105.0178,104.9288,104.9486,4536.0
2024-02-26 13:25:00,106.13,106.13,105.97,105.98,4137.0,104.9387,104.9387,104.7805,104.7904,4137.0
2024-02-26 13:30:00,105.95,105.98,105.89,105.92,3540.0,104.7607,104.7904,104.7014,104.7311,3540.0
2024-02-26 13:35:00,105.87,105.89,105.79,105.88,3185.0,104.6816,104.7014,104.6025,104.6915,3185.0
2024-02-26 13:40:00,105.92,105.92,105.8,105.83,5055.0,104.7311,104.7311,104.6124,104.6421,5055.0
2024-02-26 13:45:00,105.87,105.92,105.82,105.92,2873.0,104.6816,104.7311,104.6322,104.7311,2873.0
2024-02-26 13:50:00,105.89,105.92,105.86,105.89,4706.0,104.7014,104.7311,104.6718,104.7014,4706.0
2024-02-26 13:55:00,105.91,106.05,105.9,106.05,2689.0,104.7212,104.8596,104.7113,104.8596,2689.0
2024-02-26 14:00:00,106.05,106.1,105.98,106.01,5201.0,104.8596,104.9091,104.7904,104.8201,5201.0
2024-02-26 14:05:00,105.98,106.03,105.92,105.92,3782.0,104.7904,104.8399,104.7311,104.7311,3782.0
2024-02-26 14:10:00,105.89,106.1,105.79,106.02,21712.0,104.7014,104.9091,104.6025,104.83,21712.0
2024-02-26 14:15:00,106.01,106.09,105.97,106.06,5248.0,104.8201,104.8992,104.7805,104.8695,5248.0
2024-02-26 14:20:00,106.04,106.15,106.0,106.13,5889.0,104.8497,104.9585,104.8102,104.9387,5889.0
2024-02-26 14:25:00,106.15,106.2,106.13,106.2,5177.0,104.9585,105.0079,104.9387,105.0079,5177.0
2024-02-26 14:30:00,106.17,106.17,106.05,106.09,8446.0,104.9783,104.9783,104.8596,104.8992,8446.0
2024-02-26 14:35:00,106.09,106.15,106.03,106.03,5146.0,104.8992,104.9585,104.8399,104.8399,5146.0
2024-02-26 14:40:00,106.05,106.16,106.03,106.16,4690.0,104.8596,104.9684,104.8399,104.9684,4690.0
2024-02-26 14:45:00,106.16,106.26,106.14,106.22,4210.0,104.9684,105.0673,104.9486,105.0277,4210.0
2024-02-26 14:50:00,106.24,106.31,106.19,106.2,6923.0,105.0475,105.1167,104.9981,105.0079,6923.0
2024-02-26 14:55:00,106.22,106.25,106.1,106.11,5006.0,105.0277,105.0574,104.9091,104.919,5006.0
2024-02-26 15:00:00,106.11,106.15,106.04,106.1,4333.0,104.919,104.9585,104.8497,104.9091,4333.0
2024-02-26 15:05:00,106.13,106.18,106.09,106.15,3013.0,104.9387,104.9882,104.8992,104.9585,3013.0
2024-02-26 15:10:00,106.18,106.33,106.18,106.31,4765.0,104.9882,105.1365,104.9882,105.1167,4765.0
2024-02-26 15:15:00,106.3,106.37,106.28,106.3,4273.0,105.1068,105.176,105.087,105.1068,4273.0
2024-02-26 15:20:00,106.29,106.3,106.23,106.24,2559.0,105.0969,105.1068,105.0376,105.0475,2559.0
2024-02-26 15:25:00,106.22,106.34,106.22,106.33,4688.0,105.0277,105.1464,105.0277,105.1365,4688.0
2024-02-26 15:30:00,106.34,106.34,105.99,106.04,5103.0,105.1464,105.1464,104.8003,104.8497,5103.0
2024-02-26 15:35:00,106.01,106.01,105.92,105.98,6696.0,104.8201,104.8201,104.7311,104.7904,6696.0
2024-02-26 15:40:00,105.97,106.22,105.95,106.22,11231.0,104.7805,105.0277,104.7607,105.0277,11231.0
2024-02-26 15:45:00,106.22,106.28,106.17,106.24,13798.0,105.0277,105.087,104.9783,105.0475,13798.0
2024-02-26 15:50:00,106.25,106.35,106.13,106.31,26830.0,105.0574,105.1563,104.9387,105.1167,26830.0
2024-02-26 15:55:00,106.32,106.4,106.07,106.21,86132.0,105.1266,105.2057,104.8794,105.0178,86132.0
2024-02-27 09:30:00,106.82,107.27,106.6,106.69,24958.0,105.621,106.0659,105.4035,105.4924,24958.0
2024-02-27 09:35:00,106.72,106.77,106.39,106.54,14882.0,105.5221,105.5715,105.1958,105.3441,14882.0
2024-02-27 09:40:00,106.49,106.62,106.27,106.38,4087.0,105.2947,105.4232,105.0772,105.1859,4087.0
2024-02-27 09:45:00,106.37,106.8,106.37,106.68,8315.0,105.176,105.6012,105.176,105.4826,8315.0
2024-02-27 09:50:00,106.63,107.05,106.63,107.05,5345.0,105.4331,105.8484,105.4331,105.8484,5345.0
2024-02-27 09:55:00,107.06,107.38,107.05,107.32,6776.0,105.8583,106.1747,105.8484,106.1154,6776.0
2024-02-27 10:00:00,107.38,107.65,107.26,107.56,14190.0,106.1747,106.4417,106.056,106.3527,14190.0
2024-02-27 10:05:00,107.58,107.82,107.49,107.82,15827.0,106.3725,106.6098,106.2835,106.6098,15827.0
2024-02-27 10:10:00,107.72,107.84,107.72,107.79,10114.0,106.5109,106.6295,106.5109,106.5801,10114.0
2024-02-27 10:15:00,107.79,107.9,107.66,107.9,9001.0,106.5801,106.6889,106.4516,106.6889,9001.0
2024-02-27 10:20:00,107.87,107.87,107.63,107.65,10270.0,106.6592,106.6592,106.4219,106.4417,10270.0
2024-02-27 10:25:00,107.61,107.91,107.61,107.91,6309.0,106.4021,106.6987,106.4021,106.6987,6309.0
2024-02-27 10:30:00,107.87,107.88,107.64,107.67,8563.0,106.6592,106.6691,106.4318,106.4614,8563.0
2024-02-27 10:35:00,107.69,107.72,107.36,107.4,25792.0,106.4812,106.5109,106.1549,106.1945,25792.0
2024-02-27 10:40:00,107.44,107.56,107.36,107.37,12733.0,106.234,106.3527,106.1549,106.1648,12733.0
2024-02-27 10:45:00,107.39,107.42,107.32,107.35,6425.0,106.1846,106.2142,106.1154,106.145,6425.0
2024-02-27 10:50:00,107.37,107.43,107.2,107.2,5944.0,106.1648,106.2241,105.9967,105.9967,5944.0
2024-02-27 10:55:00,107.25,107.37,107.11,107.18,6093.0,106.0462,106.1648,105.9077,105.9769,6093.0
2024-02-27 11:00:00,107.18,107.31,107.16,107.2,7144.0,105.9769,106.1055,105.9572,105.9967,7144.0
2024-02-27 11:05:00,107.2,107.2,107.06,107.07,5385.0,105.9967,105.9967,105.8583,105.8682,5385.0
2024-02-27 11:10:00,107.04,107.09,106.97,106.97,3024.0,105.8385,105.888,105.7693,105.7693,3024.0
2024-02-27 11:15:00,106.98,107.01,106.94,106.96,4112.0,105.7792,105.8089,105.7396,105.7594,4112.0
2024-02-27 11:20:00,106.97,107.01,106.91,106.92,8313.0,105.7693,105.8089,105.71,105.7199,8313.0
2024-02-27 11:25:00,106.9,106.91,106.86,106.91,5116.0,105.7001,105.71,105.6605,105.71,5116.0
2024-02-27 11:30:00,106.88,106.94,106.83,106.92,6759.0,105.6803,105.7396,105.6309,105.7199,6759.0
2024-02-27 11:35:00,106.9,107.03,106.88,107.03,12016.0,105.7001,105.8286,105.6803,105.8286,12016.0
2024-02-27 11:40:00,107.0,107.03,106.95,107.03,4701.0,105.799,105.8286,105.7495,105.8286,4701.0
2024-02-27 11:45:00,107.03,107.09,106.93,106.98,7960.0,105.8286,105.888,105.7297,105.7792,7960.0
2024-02-27 11:50:00,106.99,107.05,106.99,107.05,2615.0,105.7891,105.8484,105.7891,105.8484,2615.0
2024-02-27 11:55:00,107.09,107.1,106.9,106.94,7837.0,105.888,105.8978,105.7001,105.7396,7837.0
2024-02-27 12:00:00,106.96,106.99,106.89,106.96,7536.0,105.7594,105.7891,105.6902,105.7594,7536.0
2024-02-27 12:05:00,106.94,106.97,106.87,106.91,4651.0,105.7396,105.7693,105.6704,105.71,4651.0
2024-02-27 12:10:00,106.9,106.93,106.88,106.89,4976.0,105.7001,105.7297,105.6803,105.6902,4976.0
2024-02-27 12:15:00,106.88,106.88,106.57,106.65,23571.0,105.6803,105.6803,105.3738,105.4529,23571.0
2024-02-27 12:20:00,106.66,106.68,106.48,106.51,7674.0,105.4628,105.4826,105.2848,105.3145,7674.0
2024-02-27 12:25:00,106.54,106.62,106.54,106.59,1856.0,105.3441,105.4232,105.3441,105.3936,1856.0
2024-02-27 12:30:00,106.61,106.69,106.59,106.69,3363.0,105.4133,105.4924,105.3936,105.4924,3363.0
2024-02-27 12:35:00,106.69,106.71,106.6,106.63,10536.0,105.4924,105.5122,105.4035,105.4331,10536.0
2024-02-27 12:40:00,106.56,106.65,106.56,106.59,4834.0,105.3639,105.4529,105.3639,105.3936,4834.0
2024-02-27 12:45:00,106.65,106.66,106.54,106.64,3112.0,105.4529,105.4628,105.3441,105.443,3112.0
2024-02-27 12:50:00,106.63,106.63,106.57,106.57,3681.0,105.4331,105.4331,105.3738,105.3738,3681.0
2024-02-27 12:55:00,106.53,106.53,106.43,106.44,2076.0,105.3342,105.3342,105.2354,105.2452,2076.0
2024-02-27 13:00:00,106.42,106.59,106.37,106.49,5882.0,105.2255,105.3936,105.176,105.2947,5882.0
2024-02-27 13:05:00,106.49,106.56,106.48,106.54,2787.0,105.2947,105.3639,105.2848,105.3441,2787.0
2024-02-27 13:10:00,106.57,106.6,106.52,106.6,1961.0,105.3738,105.4035,105.3244,105.4035,1961.0
2024-02-27 13:15:00,106.6,106.64,106.6,106.62,4008.0,105.4035,105.443,105.4035,105.4232,4008.0
2024-02-27 13:20:00,106.6,106.88,106.58,106.88,20409.0,105.4035,105.6803,105.3837,105.6803,20409.0
2024-02-27 13:25:00,106.91,106.91,106.73,106.78,5979.0,105.71,105.71,105.532,105.5814,5979.0
2024-02-27 13:30:00,106.8,106.91,106.79,106.91,3012.0,105.6012,105.71,105.5913,105.71,3012.0
2024-02-27 13:35:00,106.92,106.96,106.86,106.9,6408.0,105.7199,105.7594,105.6605,105.7001,6408.0
2024-02-27 13:40:00,106.92,106.92,106.71,106.71,3997.0,105.7199,105.7199,105.5122,105.5122,3997.0
2024-02-27 13:45:00,106.66,106.73,106.52,106.73,13361.0,105.4628,105.532,105.3244,105.532,13361.0
2024-02-27 13:50:00,106.75,106.75,106.64,106.69,9084.0,105.5518,105.5518,105.443,105.4924,9084.0
2024-02-27 13:55:00,106.69,106.81,106.68,106.8,8449.0,105.4924,105.6111,105.4826,105.6012,8449.0
2024-02-27 14:00:00,106.81,106.82,106.73,106.75,5068.0,105.6111,105.621,105.532,105.5518,5068.0
2024-02-27 14:05:00,106.75,106.79,106.67,106.67,8754.0,105.5518,105.5913,105.4727,105.4727,8754.0
2024-02-27 14:10:00,106.67,106.69,106.58,106.64,35498.0,105.4727,105.4924,105.3837,105.443,35498.0
2024-02-27 14:15:00,106.65,106.72,106.62,106.65,9880.0,105.4529,105.5221,105.4232,105.4529,9880.0
2024-02-27 14:20:00,106.65,106.66,106.26,106.39,13184.0,105.4529,105.4628,105.0673,105.1958,13184.0
2024-02-27 14:25:00,106.36,106.42,106.29,106.29,6268.0,105.1661,105.2255,105.0969,105.0969,6268.0
2024-02-27 14:30:00,106.27,106.39,106.22,106.35,9813.0,105.0772,105.1958,105.0277,105.1563,9813.0
2024-02-27 14:35:00,106.38,106.42,106.32,106.33,4716.0,105.1859,105.2255,105.1266,105.1365,4716.0
2024-02-27 14:40:00,106.3,106.31,106.14,106.28,5192.0,105.1068,105.1167,104.9486,105.087,5192.0
2024-02-27 14:45:00,106.26,106.26,106.11,106.13,6433.0,105.0673,105.0673,104.919,104.9387,6433.0
2024-02-27 14:50:00,106.09,106.26,106.07,106.26,7967.0,104.8992,105.0673,104.8794,105.0673,7967.0
2024-02-27 14:55:00,106.28,106.45,106.26,106.43,3999.0,105.087,105.2551,105.0673,105.2354,3999.0
2024-02-27 15:00:00,106.46,106.54,106.44,106.54,8760.0,105.265,105.3441,105.2452,105.3441,8760.0
2024-02-27 15:05:00,106.55,106.63,106.53,106.63,7722.0,105.354,105.4331,105.3342,105.4331,7722.0
2024-02-27 15:10:00,106.63,106.76,106.59,106.73,9182.0,105.4331,105.5617,105.3936,105.532,9182.0
2024-02-27 15:15:00,106.74,106.85,106.73,106.82,11910.0,105.5419,105.6506,105.532,105.621,11910.0
2024-02-27 15:20:00,106.8,106.8,106.73,106.75,8639.0,105.6012,105.6012,105.532,105.5518,8639.0
2024-02-27 15:25:00,106.76,106.81,106.66,106.75,9643.0,105.5617,105.6111,105.4628,105.5518,9643.0
2024-02-27 15:30:00,106.73,106.74,106.69,106.71,8063.0,105.532,105.5419,105.4924,105.5122,8063.0
2024-02-27 15:35:00,106.69,106.73,106.68,106.69,12205.0,105.4924,105.532,105.4826,105.4924,12205.0
2024-02-27 15:40:00,106.69,106.87,106.68,106.87,13435.0,105.4924,105.6704,105.4826,105.6704,13435.0
2024-02-27 15:45:00,106.86,106.96,106.84,106.94,22822.0,105.6605,105.7594,105.6408,105.7396,22822.0
2024-02-27 15:50:00,106.94,107.05,106.87,107.0,39315.0,105.7396,105.8484,105.6704,105.799,39315.0
2024-02-27 15:55:00,106.98,107.09,106.85,106.86,95517.0,105.7792,105.888,105.6506,105.6605,95517.0
2024-02-28 09:30:00,106.5,106.83,105.8,106.26,55994.0,105.3046,105.6309,104.6124,105.0673,55994.0
2024-02-28 09:35:00,106.3,106.34,105.9,106.3,13439.0,105.1068,105.1464,104.7113,105.1068,13439.0
2024-02-28 09:40:00,106.35,106.5,106.31,106.5,5977.0,105.1563,105.3046,105.1167,105.3046,5977.0
2024-02-28 09:45:00,106.51,106.71,106.49,106.62,16945.0,105.3145,105.5122,105.2947,105.4232,16945.0
2024-02-28 09:50:00,106.56,106.71,106.45,106.47,9158.0,105.3639,105.5122,105.2551,105.2749,9158.0
2024-02-28 09:55:00,106.47,106.88,106.39,106.68,6843.0,105.2749,105.6803,105.1958,105.4826,6843.0
2024-02-28 10:00:00,106.73,106.87,106.56,106.82,8437.0,105.532,105.6704,105.3639,105.621,8437.0
2024-02-28 10:05:00,106.82,107.07,106.81,107.07,10316.0,105.621,105.8682,105.6111,105.8682,10316.0
2024-02-28 10:10:00,107.1,107.16,106.83,106.9,13372.0,105.8978,105.9572,105.6309,105.7001,13372.0
2024-02-28 10:15:00,106.85,107.03,106.84,106.98,11885.0,105.6506,105.8286,105.6408,105.7792,11885.0
2024-02-28 10:20:00,106.98,107.2,106.88,107.04,8745.0,105.7792,105.9967,105.6803,105.8385,8745.0
2024-02-28 10:25:00,107.07,107.07,106.84,106.86,18705.0,105.8682,105.8682,105.6408,105.6605,18705.0
2024-02-28 10:30:00,106.9,107.12,106.9,107.12,12381.0,105.7001,105.9176,105.7001,105.9176,12381.0
2024-02-28 10:35:00,107.13,107.3,107.07,107.18,5692.0,105.9275,106.0956,105.8682,105.9769,5692.0
2024-02-28 10:40:00,107.15,107.19,107.06,107.1,8585.0,105.9473,105.9868,105.8583,105.8978,8585.0
2024-02-28 10:45:00,107.06,107.13,107.04,107.06,2553.0,105.8583,105.9275,105.8385,105.8583,2553.0
2024-02-28 10:50:00,107.07,107.09,106.77,106.77,3142.0,105.8682,105.888,105.5715,105.5715,3142.0
2024-02-28 10:55:00,106.74,106.83,106.71,106.72,3103.0,105.5419,105.6309,105.5122,105.5221,3103.0
2024-02-28 11:00:00,106.73,106.73,106.6,106.68,3469.0,105.532,105.532,105.4035,105.4826,3469.0
2024-02-28 11:05:00,106.72,106.72,106.6,106.6,3182.0,105.5221,105.5221,105.4035,105.4035,3182.0
2024-02-28 11:10:00,106.61,106.63,106.43,106.49,3075.0,105.4133,105.4331,105.2354,105.2947,3075.0
2024-02-28 11:15:00,106.5,106.5,106.41,106.45,2419.0,105.3046,105.3046,105.2156,105.2551,2419.0
2024-02-28 11:20:00,106.48,106.52,106.48,106.52,2675.0,105.2848,105.3244,105.2848,105.3244,2675.0
2024-02-28 11:25:00,106.52,106.67,106.47,106.67,3286.0,105.3244,105.4727,105.2749,105.4727,3286.0
2024-02-28 11:30:00,106.66,106.73,106.6,106.73,2792.0,105.4628,105.532,105.4035,105.532,2792.0
2024-02-28 11:35:00,106.72,106.82,106.7,106.74,1944.0,105.5221,105.621,105.5023,105.5419,1944.0
2024-02-28 11:40:00,106.73,106.82,106.73,106.82,2757.0,105.532,105.621,105.532,105.621,2757.0
2024-02-28 11:45:00,106.84,106.94,106.84,106.87,2264.0,105.6408,105.7396,105.6408,105.6704,2264.0
2024-02-28 11:50:00,106.9,106.92,106.86,106.87,3051.0,105.7001,105.7199,105.6605,105.6704,3051.0
2024-02-28 11:55:00,106.85,106.93,106.76,106.76,7557.0,105.6506,105.7297,105.5617,105.5617,7557.0
2024-02-28 12:00:00,106.74,106.8,106.65,106.8,5168.0,105.5419,105.6012,105.4529,105.6012,5168.0
2024-02-28 12:05:00,106.81,106.81,106.62,106.65,2104.0,105.6111,105.6111,105.4232,105.4529,2104.0
2024-02-28 12:10:00,106.65,106.68,106.6,106.65,3015.0,105.4529,105.4826,105.4035,105.4529,3015.0
2024-02-28 12:15:00,106.65,106.65,106.54,106.54,3620.0,105.4529,105.4529,105.3441,105.3441,3620.0
2024-02-28 12:20:00,106.53,106.54,106.44,106.47,4622.0,105.3342,105.3441,105.2452,105.2749,4622.0
2024-02-28 12:25:00,106.44,106.49,106.32,106.34,6472.0,105.2452,105.2947,105.1266,105.1464,6472.0
2024-02-28 12:30:00,106.34,106.35,106.22,106.3,6241.0,105.1464,105.1563,105.0277,105.1068,6241.0
2024-02-28 12:35:00,106.29,106.29,106.18,106.23,7755.0,105.0969,105.0969,104.9882,105.0376,7755.0
2024-02-28 12:40:00,106.25,106.33,106.24,106.27,6392.0,105.0574,105.1365,105.0475,105.0772,6392.0
2024-02-28 12:45:00,106.25,106.26,106.14,106.15,4684.0,105.0574,105.0673,104.9486,104.9585,4684.0
2024-02-28 12:50:00,106.12,106.19,106.12,106.18,4655.0,104.9288,104.9981,104.9288,104.9882,4655.0
2024-02-28 12:55:00,106.17,106.19,106.06,106.15,3556.0,104.9783,104.9981,104.8695,104.9585,3556.0
2024-02-28 13:00:00,106.14,106.19,106.09,106.19,4881.0,104.9486,104.9981,104.8992,104.9981,4881.0
2024-02-28 13:05:00,106.16,106.19,106.09,106.12,5314.0,104.9684,104.9981,104.8992,104.9288,5314.0
2024-02-28 13:10:00,106.11,106.25,106.09,106.24,5198.0,104.919,105.0574,104.8992,105.0475,5198.0
2024-02-28 13:15:00,106.26,106.29,106.24,106.24,6270.0,105.0673,105.0969,105.0475,105.0475,6270.0
2024-02-28 13:20:00,106.25,106.37,106.25,106.33,2933.0,105.0574,105.176,105.0574,105.1365,2933.0
2024-02-28 13:25:00,106.34,106.46,106.34,106.46,6988.0,105.1464,105.265,105.1464,105.265,6988.0
2024-02-28 13:30:00,106.49,106.54,106.46,106.53,1972.0,105.2947,105.3441,105.265,105.3342,1972.0
2024-02-28 13:35:00,106.53,106.53,106.4,106.44,4385.0,105.3342,105.3342,105.2057,105.2452,4385.0
2024-02-28 13:40:00,106.42,106.43,106.39,106.43,2203.0,105.2255,105.2354,105.1958,105.2354,2203.0
2024-02-28 13:45:00,106.44,106.52,106.43,106.52,1867.0,105.2452,105.3244,105.2354,105.3244,1867.0
2024-02-28 13:50:00,106.5,106.55,106.48,106.52,2181.0,105.3046,105.354,105.2848,105.3244,2181.0
2024-02-28 13:55:00,106.53,106.57,106.51,106.52,2055.0,105.3342,105.3738,105.3145,105.3244,2055.0
2024-02-28 14:00:00,106.56,106.68,106.54,106.68,3092.0,105.3639,105.4826,105.3441,105.4826,3092.0
2024-02-28 14:05:00,106.66,106.67,106.57,106.64,3763.0,105.4628,105.4727,105.3738,105.443,3763.0
2024-02-28 14:10:00,106.65,106.65,106.47,106.5,2722.0,105.4529,105.4529,105.2749,105.3046,2722.0
2024-02-28 14:15:00,106.48,106.63,106.43,106.54,7649.0,105.2848,105.4331,105.2354,105.3441,7649.0
2024-02-28 14:20:00,106.46,106.61,106.46,106.61,1012.0,105.265,105.4133,105.265,105.4133,1012.0
2024-02-28 14:25:00,106.62,106.62,106.54,106.57,3140.0,105.4232,105.4232,105.3441,105.3738,3140.0
2024-02-28 14:30:00,106.55,106.59,106.52,106.54,3303.0,105.354,105.3936,105.3244,105.3441,3303.0
2024-02-28 14:35:00,106.52,106.58,106.43,106.43,9352.0,105.3244,105.3837,105.2354,105.2354,9352.0
2024-02-28 14:40:00,106.43,106.44,106.3,106.32,19136.0,105.2354,105.2452,105.1068,105.1266,19136.0
2024-02-28 14:45:00,106.31,106.35,106.21,106.26,3830.0,105.1167,105.1563,105.0178,105.0673,3830.0
2024-02-28 14:50:00,106.26,106.35,106.23,106.35,2455.0,105.0673,105.1563,105.0376,105.1563,2455.0
2024-02-28 14:55:00,106.36,106.4,106.3,106.4,4640.0,105.1661,105.2057,105.1068,105.2057,4640.0
2024-02-28 15:00:00,106.38,106.5,106.36,106.44,4236.0,105.1859,105.3046,105.1661,105.2452,4236.0
2024-02-28 15:05:00,106.46,106.47,106.36,106.41,7214.0,105.265,105.2749,105.1661,105.2156,7214.0
2024-02-28 15:10:00,106.4,106.46,106.36,106.37,6067.0,105.2057,105.265,105.1661,105.176,6067.0
2024-02-28 15:15:00,106.36,106.39,106.32,106.32,2940.0,105.1661,105.1958,105.1266,105.1266,2940.0
2024-02-28 15:20:00,106.3,106.36,106.29,106.3,7078.0,105.1068,105.1661,105.0969,105.1068,7078.0
2024-02-28 15:25:00,106.28,106.56,106.27,106.56,7999.0,105.087,105.3639,105.0772,105.3639,7999.0
2024-02-28 15:30:00,106.56,106.56,106.4,106.43,6064.0,105.3639,105.3639,105.2057,105.2354,6064.0
2024-02-28 15:35:00,106.43,106.43,106.27,106.3,5308.0,105.2354,105.2354,105.0772,105.1068,5308.0
2024-02-28 15:40:00,106.29,106.29,106.07,106.08,9743.0,105.0969,105.0969,104.8794,104.8893,9743.0
2024-02-28 15:45:00,106.08,106.29,106.02,106.25,26786.0,104.8893,105.0969,104.83,105.0574,26786.0
2024-02-28 15:50:00,106.23,106.27,106.16,106.21,31537.0,105.0376,105.0772,104.9684,105.0178,31537.0
2024-02-28 15:55:00,106.21,106.44,106.21,106.44,65382.0,105.0178,105.2452,105.0178,105.2452,65382.0
2024-02-29 09:30:00,107.28,107.46,107.01,107.01,39593.0,106.0758,106.2538,105.8089,105.8089,39593.0
2024-02-29 09:35:00,107.01,107.51,106.95,107.4,11212.0,105.8089,106.3032,105.7495,106.1945,11212.0
2024-02-29 09:40:00,107.39,107.62,107.38,107.48,33629.0,106.1846,106.412,106.1747,106.2736,33629.0
2024-02-29 09:45:00,107.52,107.55,107.32,107.36,7976.0,106.3131,106.3428,106.1154,106.1549,7976.0
2024-02-29 09:50:00,107.28,107.31,107.11,107.31,6130.0,106.0758,106.1055,105.9077,106.1055,6130.0
2024-02-29 09:55:00,107.32,107.61,107.32,107.59,9534.0,106.1154,106.4021,106.1154,106.3823,9534.0
2024-02-29 10:00:00,107.6,107.84,107.53,107.84,4418.0,106.3922,106.6295,106.323,106.6295,4418.0
2024-02-29 10:05:00,107.76,107.9,107.68,107.84,24512.0,106.5504,106.6889,106.4713,106.6295,24512.0
2024-02-29 10:10:00,107.79,107.79,107.11,107.18,8953.0,106.5801,106.5801,105.9077,105.9769,8953.0
2024-02-29 10:15:00,107.18,107.41,107.17,107.32,9651.0,105.9769,106.2044,105.9671,106.1154,9651.0
2024-02-29 10:20:00,107.36,107.5,107.21,107.39,7946.0,106.1549,106.2934,106.0066,106.1846,7946.0
2024-02-29 10:25:00,107.43,107.6,107.43,107.59,6698.0,106.2241,106.3922,106.2241,106.3823,6698.0
2024-02-29 10:30:00,107.57,107.73,107.52,107.65,5989.0,106.3626,106.5208,106.3131,106.4417,5989.0
2024-02-29 10:35:00,107.59,107.65,107.39,107.45,7259.0,106.3823,106.4417,106.1846,106.2439,7259.0
2024-02-29 10:40:00,107.44,107.71,107.44,107.58,6980.0,106.234,106.501,106.234,106.3725,6980.0
2024-02-29 10:45:00,107.5,107.67,107.38,107.65,5942.0,106.2934,106.4614,106.1747,106.4417,5942.0
2024-02-29 10:50:00,107.65,107.69,107.52,107.53,6519.0,106.4417,106.4812,106.3131,106.323,6519.0
2024-02-29 10:55:00,107.53,107.64,107.48,107.59,3452.0,106.323,106.4318,106.2736,106.3823,3452.0
2024-02-29 11:00:00,107.61,107.64,107.54,107.61,5985.0,106.4021,106.4318,106.3329,106.4021,5985.0
2024-02-29 11:05:00,107.61,107.62,107.4,107.48,5516.0,106.4021,106.412,106.1945,106.2736,5516.0
2024-02-29 11:10:00,107.46,107.64,107.46,107.61,9196.0,106.2538,106.4318,106.2538,106.4021,9196.0
2024-02-29 11:15:00,107.6,107.68,107.53,107.68,6280.0,106.3922,106.4713,106.323,106.4713,6280.0
2024-02-29 11:20:00,107.68,107.7,107.59,107.66,6748.0,106.4713,106.4911,106.3823,106.4516,6748.0
2024-02-29 11:25:00,107.67,107.68,107.45,107.45,6149.0,106.4614,106.4713,106.2439,106.2439,6149.0
2024-02-29 11:30:00,107.44,107.48,107.34,107.42,5016.0,106.234,106.2736,106.1351,106.2142,5016.0
2024-02-29 11:35:00,107.44,107.46,107.23,107.23,5647.0,106.234,106.2538,106.0264,106.0264,5647.0
2024-02-29 11:40:00,107.2,107.4,107.12,107.4,5776.0,105.9967,106.1945,105.9176,106.1945,5776.0
2024-02-29 11:45:00,107.41,107.87,107.39,107.82,6157.0,106.2044,106.6592,106.1846,106.6098,6157.0
2024-02-29 11:50:00,107.87,107.92,107.78,107.85,9052.0,106.6592,106.7086,106.5702,106.6394,9052.0
2024-02-29 11:55:00,107.95,108.05,107.8,107.83,6645.0,106.7383,106.8372,106.59,106.6196,6645.0
2024-02-29 12:00:00,107.86,107.87,107.74,107.86,4071.0,106.6493,106.6592,106.5307,106.6493,4071.0
2024-02-29 12:05:00,107.88,107.88,107.67,107.72,3671.0,106.6691,106.6691,106.4614,106.5109,3671.0
2024-02-29 12:10:00,107.71,107.71,107.57,107.66,3355.0,106.501,106.501,106.3626,106.4516,3355.0
2024-02-29 12:15:00,107.62,107.65,107.54,107.65,4774.0,106.412,106.4417,106.3329,106.4417,4774.0
2024-02-29 12:20:00,107.63,107.72,107.53,107.55,3909.0,106.4219,106.5109,106.323,106.3428,3909.0
2024-02-29 12:25:00,107.56,107.6,107.46,107.5,4038.0,106.3527,106.3922,106.2538,106.2934,4038.0
2024-02-29 12:30:00,107.5,107.68,107.47,107.59,7597.0,106.2934,106.4713,106.2637,106.3823,7597.0
2024-02-29 12:35:00,107.59,107.64,107.54,107.56,7279.0,106.3823,106.4318,106.3329,106.3527,7279.0
2024-02-29 12:40:00,107.53,107.66,107.53,107.6,3003.0,106.323,106.4516,106.323,106.3922,3003.0
2024-02-29 12:45:00,107.58,107.74,107.57,107.63,7038.0,106.3725,106.5307,106.3626,106.4219,7038.0
2024-02-29 12:50:00,107.62,107.83,107.6,107.82,4830.0,106.412,106.6196,106.3922,106.6098,4830.0
2024-02-29 12:55:00,107.83,107.91,107.82,107.91,6652.0,106.6196,106.6987,106.6098,106.6987,6652.0
2024-02-29 13:00:00,107.9,108.08,107.89,108.0,8260.0,106.6889,106.8668,106.679,106.7877,8260.0
2024-02-29 13:05:00,108.02,108.1,108.0,108.1,4454.0,106.8075,106.8866,106.7877,106.8866,4454.0
2024-02-29 13:10:00,108.13,108.27,108.13,108.22,5366.0,106.9163,107.0547,106.9163,107.0053,5366.0
2024-02-29 13:15:00,108.2,108.33,108.14,108.15,6006.0,106.9855,107.114,106.9262,106.9361,6006.0
2024-02-29 13:20:00,108.17,108.26,108.09,108.26,6022.0,106.9558,107.0448,106.8767,107.0448,6022.0
2024-02-29 13:25:00,108.3,108.39,108.28,108.34,3489.0,107.0844,107.1734,107.0646,107.1239,3489.0
2024-02-29 13:30:00,108.31,108.39,108.31,108.37,4670.0,107.0943,107.1734,107.0943,107.1536,4670.0
2024-02-29 13:35:00,108.35,108.46,108.32,108.43,7789.0,107.1338,107.2426,107.1041,107.2129,7789.0
2024-02-29 13:40:00,108.41,108.43,108.22,108.23,9881.0,107.1931,107.2129,107.0053,107.0152,9881.0
2024-02-29 13:45:00,108.27,108.33,108.24,108.33,3932.0,107.0547,107.114,107.025,107.114,3932.0
2024-02-29 13:50:00,108.37,108.4,108.33,108.4,4392.0,107.1536,107.1832,107.114,107.1832,4392.0
2024-02-29 13:55:00,108.44,108.52,108.4,108.52,3250.0,107.2228,107.3019,107.1832,107.3019,3250.0
2024-02-29 14:00:00,108.52,108.54,108.34,108.38,9752.0,107.3019,107.3217,107.1239,107.1635,9752.0
2024-02-29 14:05:00,108.41,108.41,108.29,108.38,5809.0,107.1931,107.1931,107.0745,107.1635,5809.0
2024-02-29 14:10:00,108.36,108.36,108.28,108.34,4515.0,107.1437,107.1437,107.0646,107.1239,4515.0
2024-02-29 14:15:00,108.34,108.52,108.31,108.43,8967.0,107.1239,107.3019,107.0943,107.2129,8967.0
2024-02-29 14:20:00,108.47,108.48,108.37,108.41,7194.0,107.2525,107.2624,107.1536,107.1931,7194.0
2024-02-29 14:25:00,108.41,108.43,108.27,108.31,6431.0,107.1931,107.2129,107.0547,107.0943,6431.0
2024-02-29 14:30:00,108.26,108.32,108.22,108.27,5935.0,107.0448,107.1041,107.0053,107.0547,5935.0
2024-02-29 14:35:00,108.29,108.32,108.2,108.23,7734.0,107.0745,107.1041,106.9855,107.0152,7734.0
2024-02-29 14:40:00,108.25,108.37,108.22,108.25,8155.0,107.0349,107.1536,107.0053,107.0349,8155.0
2024-02-29 14:45:00,108.22,108.43,108.15,108.43,7647.0,107.0053,107.2129,106.9361,107.2129,7647.0
2024-02-29 14:50:00,108.41,108.43,108.31,108.43,9424.0,107.1931,107.2129,107.0943,107.2129,9424.0
2024-02-29 14:55:00,108.45,108.55,108.33,108.5,10615.0,107.2327,107.3316,107.114,107.2821,10615.0
2024-02-29 15:00:00,108.53,108.55,108.44,108.45,9971.0,107.3118,107.3316,107.2228,107.2327,9971.0
2024-02-29 15:05:00,108.45,108.52,108.42,108.51,11671.0,107.2327,107.3019,107.203,107.292,11671.0
2024-02-29 15:10:00,108.5,108.5,108.35,108.36,5143.0,107.2821,107.2821,107.1338,107.1437,5143.0
2024-02-29 15:15:00,108.37,108.5,108.37,108.38,9436.0,107.1536,107.2821,107.1536,107.1635,9436.0
2024-02-29 15:20:00,108.39,108.51,108.38,108.43,8449.0,107.1734,107.292,107.1635,107.2129,8449.0
2024-02-29 15:25:00,108.45,108.47,108.42,108.44,6575.0,107.2327,107.2525,107.203,107.2228,6575.0
2024-02-29 15:30:00,108.44,108.47,108.36,108.47,10558.0,107.2228,107.2525,107.1437,107.2525,10558.0
2024-02-29 15:35:00,108.46,108.63,108.44,108.63,8418.0,107.2426,107.4107,107.2228,107.4107,8418.0
2024-02-29 15:40:00,108.62,108.73,108.55,108.56,16081.0,107.4008,107.5095,107.3316,107.3415,16081.0
2024-02-29 15:45:00,108.54,108.6,108.47,108.53,22465.0,107.3217,107.381,107.2525,107.3118,22465.0
2024-02-29 15:50:00,108.51,108.61,108.19,108.36,76926.0,107.292,107.3909,106.9756,107.1437,76926.0
2024-02-29 15:55:00,108.36,108.48,108.27,108.27,195535.0,107.1437,107.2624,107.0547,107.0547,195535.0
2024-03-01 09:30:00,108.38,108.88,108.19,108.71,21791.0,107.1635,107.6579,106.9756,107.4898,21791.0
2024-03-01 09:35:00,108.68,108.79,108.35,108.65,7932.0,107.4601,107.5689,107.1338,107.4304,7932.0
2024-03-01 09:40:00,108.54,108.64,108.14,108.14,6939.0,107.3217,107.4206,106.9262,106.9262,6939.0
2024-03-01 09:45:00,108.11,108.39,108.05,108.39,10322.0,106.8965,107.1734,106.8372,107.1734,10322.0
2024-03-01 09:50:00,108.35,108.5,108.09,108.36,7859.0,107.1338,107.2821,106.8767,107.1437,7859.0
2024-03-01 09:55:00,108.31,108.62,108.25,108.57,7880.0,107.0943,107.4008,107.0349,107.3513,7880.0
2024-03-01 10:00:00,108.71,108.97,108.47,108.73,9008.0,107.4898,107.7469,107.2525,107.5095,9008.0
2024-03-01 10:05:00,108.61,109.25,108.61,109.19,13705.0,107.3909,108.0237,107.3909,107.9644,13705.0
2024-03-01 10:10:00,109.25,109.66,109.25,109.66,4028.0,108.0237,108.4291,108.0237,108.4291,4028.0
2024-03-01 10:15:00,109.62,109.71,109.48,109.68,6876.0,108.3896,108.4785,108.2511,108.4489,6876.0
2024-03-01 10:20:00,109.66,109.75,109.42,109.73,11638.0,108.4291,108.5181,108.1918,108.4983,11638.0
2024-03-01 10:25:00,109.74,109.9,109.71,109.87,25911.0,108.5082,108.6664,108.4785,108.6367,25911.0
2024-03-01 10:30:00,109.87,109.93,109.74,109.76,9500.0,108.6367,108.6961,108.5082,108.528,9500.0
2024-03-01 10:35:00,109.76,110.0,109.76,110.0,8040.0,108.528,108.7653,108.528,108.7653,8040.0
2024-03-01 10:40:00,110.09,110.25,110.01,110.14,9154.0,108.8543,109.0125,108.7752,108.9037,9154.0
2024-03-01 10:45:00,110.17,110.37,110.1,110.22,17201.0,108.9334,109.1311,108.8642,108.9828,17201.0
2024-03-01 10:50:00,110.21,110.33,110.2,110.21,11662.0,108.9729,109.0916,108.963,108.9729,11662.0
2024-03-01 10:55:00,110.17,110.32,110.08,110.16,5268.0,108.9334,109.0817,108.8444,108.9235,5268.0
2024-03-01 11:00:00,110.2,110.27,110.15,110.22,4762.0,108.963,109.0323,108.9136,108.9828,4762.0
2024-03-01 11:05:00,110.22,110.24,110.14,110.17,6454.0,108.9828,109.0026,108.9037,108.9334,6454.0
2024-03-01 11:10:00,110.12,110.17,109.93,109.98,9242.0,108.8839,108.9334,108.6961,108.7455,9242.0
2024-03-01 11:15:00,110.0,110.36,109.99,110.26,11235.0,108.7653,109.1212,108.7554,109.0224,11235.0
2024-03-01 11:20:00,110.32,110.49,110.16,110.23,17264.0,109.0817,109.2498,108.9235,108.9927,17264.0
2024-03-01 11:25:00,110.19,110.24,110.13,110.18,4105.0,108.9532,109.0026,108.8938,108.9433,4105.0
2024-03-01 11:30:00,110.18,110.24,110.08,110.11,5336.0,108.9433,109.0026,108.8444,108.8741,5336.0
2024-03-01 11:35:00,110.13,110.16,110.0,110.11,8228.0,108.8938,108.9235,108.7653,108.8741,8228.0
2024-03-01 11:40:00,110.12,110.15,110.06,110.11,3444.0,108.8839,108.9136,108.8246,108.8741,3444.0
2024-03-01 11:45:00,110.11,110.35,110.1,110.35,4143.0,108.8741,109.1114,108.8642,109.1114,4143.0
2024-03-01 11:50:00,110.47,110.55,110.37,110.55,9592.0,109.23,109.3091,109.1311,109.3091,9592.0
2024-03-01 11:55:00,110.55,110.61,110.46,110.51,12634.0,109.3091,109.3684,109.2201,109.2696,12634.0
2024-03-01 12:00:00,110.5,110.52,110.43,110.43,8952.0,109.2597,109.2795,109.1905,109.1905,8952.0
2024-03-01 12:05:00,110.36,110.36,110.23,110.32,3193.0,109.1212,109.1212,108.9927,109.0817,3193.0
2024-03-01 12:10:00,110.32,110.4,110.29,110.33,5942.0,109.0817,109.1608,109.052,109.0916,5942.0
2024-03-01 12:15:00,110.32,110.36,110.27,110.32,9191.0,109.0817,109.1212,109.0323,109.0817,9191.0
2024-03-01 12:20:00,110.31,110.4,110.29,110.4,3809.0,109.0718,109.1608,109.052,109.1608,3809.0
2024-03-01 12:25:00,110.42,110.42,110.25,110.33,4944.0,109.1806,109.1806,109.0125,109.0916,4944.0
2024-03-01 12:30:00,110.35,110.35,110.26,110.33,2912.0,109.1114,109.1114,109.0224,109.0916,2912.0
2024-03-01 12:35:00,110.36,110.42,110.29,110.33,5017.0,109.1212,109.1806,109.052,109.0916,5017.0
2024-03-01 12:40:00,110.35,110.47,110.34,110.46,2910.0,109.1114,109.23,109.1015,109.2201,2910.0
2024-03-01 12:45:00,110.49,110.56,110.41,110.53,6096.0,109.2498,109.319,109.1707,109.2893,6096.0
2024-03-01 12:50:00,110.55,110.64,110.45,110.45,8373.0,109.3091,109.3981,109.2102,109.2102,8373.0
2024-03-01 12:55:00,110.47,110.55,110.46,110.53,6840.0,109.23,109.3091,109.2201,109.2893,6840.0
2024-03-01 13:00:00,110.54,110.63,110.53,110.56,5343.0,109.2992,109.3882,109.2893,109.319,5343.0
2024-03-01 13:05:00,110.53,110.66,110.51,110.6,8045.0,109.2893,109.4179,109.2696,109.3586,8045.0
2024-03-01 13:10:00,110.6,110.68,110.6,110.65,11071.0,109.3586,109.4377,109.3586,109.408,11071.0
2024-03-01 13:15:00,110.65,110.74,110.63,110.66,11370.0,109.408,109.497,109.3882,109.4179,11370.0
2024-03-01 13:20:00,110.66,110.7,110.49,110.51,16544.0,109.4179,109.4574,109.2498,109.2696,16544.0
2024-03-01 13:25:00,110.52,110.61,110.45,110.45,6349.0,109.2795,109.3684,109.2102,109.2102,6349.0
2024-03-01 13:30:00,110.45,110.5,110.34,110.35,5433.0,109.2102,109.2597,109.1015,109.1114,5433.0
2024-03-01 13:35:00,110.33,110.33,110.22,110.25,4059.0,109.0916,109.0916,108.9828,109.0125,4059.0
2024-03-01 13:40:00,110.23,110.27,110.16,110.25,6187.0,108.9927,109.0323,108.9235,109.0125,6187.0
2024-03-01 13:45:00,110.29,110.31,110.1,110.12,5894.0,109.052,109.0718,108.8642,108.8839,5894.0
2024-03-01 13:50:00,110.16,110.37,110.15,110.37,3706.0,108.9235,109.1311,108.9136,109.1311,3706.0
2024-03-01 13:55:00,110.4,110.63,110.4,110.61,8092.0,109.1608,109.3882,109.1608,109.3684,8092.0
2024-03-01 14:00:00,110.63,110.67,110.51,110.59,5955.0,109.3882,109.4278,109.2696,109.3487,5955.0
2024-03-01 14:05:00,110.55,110.69,110.54,110.66,45756.0,109.3091,109.4475,109.2992,109.4179,45756.0
2024-03-01 14:10:00,110.61,110.68,110.56,110.68,5315.0,109.3684,109.4377,109.319,109.4377,5315.0
2024-03-01 14:15:00,110.66,110.72,110.59,110.61,4793.0,109.4179,109.4772,109.3487,109.3684,4793.0
2024-03-01 14:20:00,110.61,110.73,110.44,110.52,9539.0,109.3684,109.4871,109.2004,109.2795,9539.0
2024-03-01 14:25:00,110.51,110.72,110.49,110.72,3556.0,109.2696,109.4772,109.2498,109.4772,3556.0
2024-03-01 14:30:00,110.71,110.76,110.67,110.74,3832.0,109.4673,109.5168,109.4278,109.497,3832.0
2024-03-01 14:35:00,110.75,110.79,110.64,110.71,7718.0,109.5069,109.5464,109.3981,109.4673,7718.0
2024-03-01 14:40:00,110.73,110.73,110.53,110.68,58632.0,109.4871,109.4871,109.2893,109.4377,58632.0
2024-03-01 14:45:00,110.68,110.68,110.47,110.58,6966.0,109.4377,109.4377,109.23,109.3388,6966.0
2024-03-01 14:50:00,110.6,110.72,110.55,110.7,7417.0,109.3586,109.4772,109.3091,109.4574,7417.0
2024-03-01 14:55:00,110.7,110.9,110.7,110.9,8855.0,109.4574,109.6552,109.4574,109.6552,8855.0
2024-03-01 15:00:00,110.87,111.03,110.87,110.88,9415.0,109.6255,109.7837,109.6255,109.6354,9415.0
2024-03-01 15:05:00,110.9,111.03,110.89,111.01,10283.0,109.6552,109.7837,109.6453,109.764,10283.0
2024-03-01 15:10:00,111.02,111.02,110.84,110.87,5663.0,109.7738,109.7738,109.5959,109.6255,5663.0
2024-03-01 15:15:00,110.84,110.87,110.73,110.84,13406.0,109.5959,109.6255,109.4871,109.5959,13406.0
2024-03-01 15:20:00,110.85,111.06,110.85,110.99,7374.0,109.6057,109.8134,109.6057,109.7442,7374.0
2024-03-01 15:25:00,111.0,111.2,111.0,111.2,11968.0,109.7541,109.9518,109.7541,109.9518,11968.0
2024-03-01 15:30:00,111.2,111.38,111.11,111.38,17811.0,109.9518,110.1298,109.8628,110.1298,17811.0
2024-03-01 15:35:00,111.36,111.39,111.3,111.32,12167.0,110.11,110.1397,110.0507,110.0705,12167.0
2024-03-01 15:40:00,111.32,111.32,111.17,111.26,29987.0,110.0705,110.0705,109.9222,110.0111,29987.0
2024-03-01 15:45:00,111.25,111.26,111.16,111.18,17769.0,110.0013,110.0111,109.9123,109.932,17769.0
2024-03-01 15:50:00,111.12,111.3,111.01,111.27,25661.0,109.8727,110.0507,109.764,110.021,25661.0
2024-03-01 15:55:00,111.25,111.41,111.19,111.2,108814.0,110.0013,110.1595,109.9419,109.9518,108814.0
2024-03-04 09:30:00,112.23,113.29,112.0,112.84,68348.0,110.9703,112.0184,110.7428,111.5734,68348.0
2024-03-04 09:35:00,112.77,113.43,112.7,113.01,33752.0,111.5042,112.1568,111.435,111.7415,33752.0
2024-03-04 09:40:00,113.21,113.42,112.69,113.15,29277.0,111.9393,112.1469,111.4251,111.8799,29277.0
2024-03-04 09:45:00,113.15,113.15,112.47,112.57,12118.0,111.8799,111.8799,111.2076,111.3064,12118.0
2024-03-04 09:50:00,112.58,112.9,112.54,112.78,12267.0,111.3163,111.6327,111.2768,111.5141,12267.0
2024-03-04 09:55:00,112.84,113.24,112.83,113.18,7299.0,111.5734,111.9689,111.5635,111.9096,7299.0
2024-03-04 10:00:00,113.17,113.32,113.06,113.21,26186.0,111.8997,112.048,111.7909,111.9393,26186.0
2024-03-04 10:05:00,113.26,113.36,112.87,112.9,39671.0,111.9887,112.0876,111.6031,111.6327,39671.0
2024-03-04 10:10:00,112.9,112.9,112.35,112.37,44662.0,111.6327,111.6327,111.0889,111.1087,44662.0
2024-03-04 10:15:00,112.4,112.45,111.93,112.2,33452.0,111.1384,111.1878,110.6736,110.9406,33452.0
2024-03-04 10:20:00,112.24,112.56,112.2,112.55,10966.0,110.9801,111.2966,110.9406,111.2867,10966.0
2024-03-04 10:25:00,112.57,112.91,112.52,112.8,15357.0,111.3064,111.6426,111.257,111.5339,15357.0
2024-03-04 10:30:00,112.74,112.92,112.65,112.89,7193.0,111.4745,111.6525,111.3855,111.6229,7193.0
2024-03-04 10:35:00,112.89,112.95,112.71,112.8,11185.0,111.6229,111.6822,111.4449,111.5339,11185.0
2024-03-04 10:40:00,112.78,112.88,112.74,112.79,7294.0,111.5141,111.613,111.4745,111.524,7294.0
2024-03-04 10:45:00,112.79,112.82,112.62,112.82,11424.0,111.524,111.5536,111.3559,111.5536,11424.0
2024-03-04 10:50:00,112.79,112.79,112.43,112.53,12307.0,111.524,111.524,111.168,111.2669,12307.0
2024-03-04 10:55:00,112.54,112.66,112.54,112.6,4629.0,111.2768,111.3954,111.2768,111.3361,4629.0
2024-03-04 11:00:00,112.6,112.65,112.48,112.52,6173.0,111.3361,111.3855,111.2175,111.257,6173.0
2024-03-04 11:05:00,112.51,112.6,112.48,112.54,7385.0,111.2471,111.3361,111.2175,111.2768,7385.0
2024-03-04 11:10:00,112.55,112.62,112.18,112.23,39627.0,111.2867,111.3559,110.9208,110.9703,39627.0
2024-03-04 11:15:00,112.23,112.6,112.21,112.56,4257.0,110.9703,111.3361,110.9505,111.2966,4257.0
2024-03-04 11:20:00,112.52,112.52,112.15,112.2,21313.0,111.257,111.257,110.8912,110.9406,21313.0
2024-03-04 11:25:00,112.2,112.53,112.09,112.41,19545.0,110.9406,111.2669,110.8318,111.1482,19545.0
2024-03-04 11:30:00,112.41,112.64,112.41,112.58,4319.0,111.1482,111.3757,111.1482,111.3163,4319.0
2024-03-04 11:35:00,112.57,112.59,112.41,112.41,3997.0,111.3064,111.3262,111.1482,111.1482,3997.0
2024-03-04 11:40:00,112.41,112.48,112.24,112.25,3271.0,111.1482,111.2175,110.9801,110.99,3271.0
2024-03-04 11:45:00,112.28,112.3,112.18,112.3,4121.0,111.0197,111.0395,110.9208,111.0395,4121.0
2024-03-04 11:50:00,112.33,112.34,112.26,112.3,1570.0,111.0691,111.079,110.9999,111.0395,1570.0
2024-03-04 11:55:00,112.29,112.29,112.12,112.13,7248.0,111.0296,111.0296,110.8615,110.8714,7248.0
2024-03-04 12:00:00,112.14,112.15,111.77,111.77,9000.0,110.8813,110.8912,110.5154,110.5154,9000.0
2024-03-04 12:05:00,111.8,111.98,111.66,111.89,8161.0,110.5451,110.7231,110.4067,110.6341,8161.0
2024-03-04 12:10:00,111.88,112.0,111.83,111.9,5057.0,110.6242,110.7428,110.5747,110.644,5057.0
2024-03-04 12:15:00,111.87,111.97,111.83,111.91,8467.0,110.6143,110.7132,110.5747,110.6539,8467.0
2024-03-04 12:20:00,111.83,111.85,111.71,111.71,4434.0,110.5747,110.5945,110.4561,110.4561,4434.0
2024-03-04 12:25:00,111.72,111.94,111.72,111.94,6392.0,110.466,110.6835,110.466,110.6835,6392.0
2024-03-04 12:30:00,111.97,112.2,111.97,112.17,4716.0,110.7132,110.9406,110.7132,110.9109,4716.0
2024-03-04 12:35:00,112.18,112.31,112.15,112.24,10788.0,110.9208,111.0494,110.8912,110.9801,10788.0
2024-03-04 12:40:00,112.25,112.32,112.22,112.3,7672.0,110.99,111.0592,110.9604,111.0395,7672.0
2024-03-04 12:45:00,112.33,112.4,112.27,112.27,5152.0,111.0691,111.1384,111.0098,111.0098,5152.0
2024-03-04 12:50:00,112.29,112.29,112.07,112.13,25112.0,111.0296,111.0296,110.8121,110.8714,25112.0
2024-03-04 12:55:00,112.11,112.21,112.05,112.18,16324.0,110.8516,110.9505,110.7923,110.9208,16324.0
2024-03-04 13:00:00,112.22,112.28,112.11,112.28,5283.0,110.9604,111.0197,110.8516,111.0197,5283.0
2024-03-04 13:05:00,112.23,112.32,112.23,112.25,3386.0,110.9703,111.0592,110.9703,110.99,3386.0
2024-03-04 13:10:00,112.19,112.19,112.0,112.0,4275.0,110.9307,110.9307,110.7428,110.7428,4275.0
2024-03-04 13:15:00,111.94,111.99,111.81,111.85,5208.0,110.6835,110.733,110.555,110.5945,5208.0
2024-03-04 13:20:00,111.8,111.92,111.72,111.72,5450.0,110.5451,110.6637,110.466,110.466,5450.0
2024-03-04 13:25:00,111.73,111.95,111.73,111.84,4385.0,110.4759,110.6934,110.4759,110.5846,4385.0
2024-03-04 13:30:00,111.87,111.93,111.86,111.89,3247.0,110.6143,110.6736,110.6044,110.6341,3247.0
2024-03-04 13:35:00,111.86,111.89,111.74,111.82,4719.0,110.6044,110.6341,110.4858,110.5649,4719.0
2024-03-04 13:40:00,111.82,111.83,111.62,111.66,8648.0,110.5649,110.5747,110.3671,110.4067,8648.0
2024-03-04 13:45:00,111.63,111.66,111.52,111.54,6499.0,110.377,110.4067,110.2682,110.288,6499.0
2024-03-04 13:50:00,111.57,111.63,111.54,111.61,6222.0,110.3177,110.377,110.288,110.3572,6222.0
2024-03-04 13:55:00,111.58,111.58,111.46,111.49,4332.0,110.3276,110.3276,110.2089,110.2386,4332.0
2024-03-04 14:00:00,111.48,111.52,111.39,111.4,3970.0,110.2287,110.2682,110.1397,110.1496,3970.0
2024-03-04 14:05:00,111.38,111.38,111.3,111.34,3018.0,110.1298,110.1298,110.0507,110.0902,3018.0
2024-03-04 14:10:00,111.33,111.63,111.32,111.59,5518.0,110.0804,110.377,110.0705,110.3374,5518.0
2024-03-04 14:15:00,111.55,111.65,111.48,111.65,3855.0,110.2979,110.3968,110.2287,110.3968,3855.0
2024-03-04 14:20:00,111.66,111.75,111.57,111.75,5428.0,110.4067,110.4956,110.3177,110.4956,5428.0
2024-03-04 14:25:00,111.74,111.74,111.63,111.63,4100.0,110.4858,110.4858,110.377,110.377,4100.0
2024-03-04 14:30:00,111.61,111.65,111.56,111.64,3765.0,110.3572,110.3968,110.3078,110.3869,3765.0
2024-03-04 14:35:00,111.62,111.86,111.62,111.86,10568.0,110.3671,110.6044,110.3671,110.6044,10568.0
2024-03-04 14:40:00,111.78,111.81,111.58,111.63,5252.0,110.5253,110.555,110.3276,110.377,5252.0
2024-03-04 14:45:00,111.65,111.68,111.51,111.68,7321.0,110.3968,110.4264,110.2583,110.4264,7321.0
2024-03-04 14:50:00,111.75,111.83,111.75,111.8,3019.0,110.4956,110.5747,110.4956,110.5451,3019.0
2024-03-04 14:55:00,111.82,111.89,111.8,111.88,4336.0,110.5649,110.6341,110.5451,110.6242,4336.0
2024-03-04 15:00:00,111.87,111.88,111.58,111.6,8915.0,110.6143,110.6242,110.3276,110.3473,8915.0
2024-03-04 15:05:00,111.56,111.62,111.54,111.59,4700.0,110.3078,110.3671,110.288,110.3374,4700.0
2024-03-04 15:10:00,111.6,111.6,111.43,111.52,5880.0,110.3473,110.3473,110.1792,110.2682,5880.0
2024-03-04 15:15:00,111.53,111.55,111.42,111.52,5747.0,110.2781,110.2979,110.1694,110.2682,5747.0
2024-03-04 15:20:00,111.49,111.53,111.33,111.47,28117.0,110.2386,110.2781,110.0804,110.2188,28117.0
2024-03-04 15:25:00,111.47,111.54,111.37,111.38,14004.0,110.2188,110.288,110.1199,110.1298,14004.0
2024-03-04 15:30:00,111.38,111.38,111.14,111.16,8372.0,110.1298,110.1298,109.8925,109.9123,8372.0
2024-03-04 15:35:00,111.15,111.23,111.02,111.16,13454.0,109.9024,109.9815,109.7738,109.9123,13454.0
2024-03-04 15:40:00,111.17,111.29,111.04,111.17,27930.0,109.9222,110.0408,109.7936,109.9222,27930.0
2024-03-04 15:45:00,111.17,111.17,110.79,110.86,19800.0,109.9222,109.9222,109.5464,109.6156,19800.0
2024-03-04 15:50:00,110.87,111.02,110.81,111.0,42651.0,109.6255,109.7738,109.5662,109.7541,42651.0
2024-03-04 15:55:00,111.03,111.13,110.98,111.01,90649.0,109.7837,109.8826,109.7343,109.764,90649.0
2024-03-05 09:30:00,110.64,112.2,110.64,112.11,31530.0,109.3981,110.9406,109.3981,110.8516,31530.0
2024-03-05 09:35:00,112.15,112.64,111.91,112.57,23471.0,110.8912,111.3757,110.6539,111.3064,23471.0
2024-03-05 09:40:00,112.57,113.07,112.52,112.89,17722.0,111.3064,111.8008,111.257,111.6229,17722.0
2024-03-05 09:45:00,112.82,112.89,112.4,112.4,11177.0,111.5536,111.6229,111.1384,111.1384,11177.0
2024-03-05 09:50:00,112.45,112.64,112.38,112.62,6324.0,111.1878,111.3757,111.1186,111.3559,6324.0
2024-03-05 09:55:00,112.61,112.83,112.52,112.83,7853.0,111.346,111.5635,111.257,111.5635,7853.0
2024-03-05 10:00:00,113.0,113.0,112.71,112.94,10893.0,111.7316,111.7316,111.4449,111.6723,10893.0
2024-03-05 10:05:00,112.89,113.03,112.7,112.71,10636.0,111.6229,111.7613,111.435,111.4449,10636.0
2024-03-05 10:10:00,112.73,112.92,112.52,112.52,5635.0,111.4646,111.6525,111.257,111.257,5635.0
2024-03-05 10:15:00,112.52,112.63,112.08,112.14,9641.0,111.257,111.3658,110.8219,110.8813,9641.0
2024-03-05 10:20:00,112.16,112.24,112.04,112.05,9993.0,110.901,110.9801,110.7824,110.7923,9993.0
2024-03-05 10:25:00,112.05,112.29,111.93,112.28,12960.0,110.7923,111.0296,110.6736,111.0197,12960.0
2024-03-05 10:30:00,112.28,112.34,111.94,111.94,10738.0,111.0197,111.079,110.6835,110.6835,10738.0
2024-03-05 10:35:00,112.06,112.08,111.97,112.02,5363.0,110.8022,110.8219,110.7132,110.7626,5363.0
2024-03-05 10:40:00,112.05,112.26,112.05,112.11,19628.0,110.7923,110.9999,110.7923,110.8516,19628.0
2024-03-05 10:45:00,112.09,112.13,111.82,111.99,8152.0,110.8318,110.8714,110.5649,110.733,8152.0
2024-03-05 10:50:00,111.98,111.98,111.85,111.92,8556.0,110.7231,110.7231,110.5945,110.6637,8556.0
2024-03-05 10:55:00,111.96,112.26,111.96,112.23,11520.0,110.7033,110.9999,110.7033,110.9703,11520.0
2024-03-05 11:00:00,112.26,112.39,112.26,112.34,5758.0,110.9999,111.1285,110.9999,111.079,5758.0
2024-03-05 11:05:00,112.33,112.49,112.3,112.39,12215.0,111.0691,111.2273,111.0395,111.1285,12215.0
2024-03-05 11:10:00,112.34,112.34,111.93,111.93,6480.0,111.079,111.079,110.6736,110.6736,6480.0
2024-03-05 11:15:00,112.01,112.11,111.92,112.08,16107.0,110.7527,110.8516,110.6637,110.8219,16107.0
2024-03-05 11:20:00,112.01,112.04,111.87,112.02,5687.0,110.7527,110.7824,110.6143,110.7626,5687.0
2024-03-05 11:25:00,112.02,112.06,111.91,112.02,5976.0,110.7626,110.8022,110.6539,110.7626,5976.0
2024-03-05 11:30:00,112.02,112.15,112.02,112.13,8531.0,110.7626,110.8912,110.7626,110.8714,8531.0
2024-03-05 11:35:00,112.1,112.16,112.02,112.06,6837.0,110.8417,110.901,110.7626,110.8022,6837.0
2024-03-05 11:40:00,112.03,112.05,111.69,111.74,5181.0,110.7725,110.7923,110.4363,110.4858,5181.0
2024-03-05 11:45:00,111.73,111.86,111.71,111.86,4924.0,110.4759,110.6044,110.4561,110.6044,4924.0
2024-03-05 11:50:00,111.89,111.89,111.67,111.7,6610.0,110.6341,110.6341,110.4165,110.4462,6610.0
2024-03-05 11:55:00,111.71,111.86,111.64,111.84,6696.0,110.4561,110.6044,110.3869,110.5846,6696.0
2024-03-05 12:00:00,111.83,111.9,111.77,111.8,6224.0,110.5747,110.644,110.5154,110.5451,6224.0
2024-03-05 12:05:00,111.82,111.88,111.74,111.88,3690.0,110.5649,110.6242,110.4858,110.6242,3690.0
2024-03-05 12:10:00,111.93,112.04,111.83,111.96,6113.0,110.6736,110.7824,110.5747,110.7033,6113.0
2024-03-05 12:15:00,112.01,112.09,111.98,112.06,8891.0,110.7527,110.8318,110.7231,110.8022,8891.0
2024-03-05 12:20:00,112.05,112.11,111.99,112.06,4995.0,110.7923,110.8516,110.733,110.8022,4995.0
2024-03-05 12:25:00,112.05,112.07,112.02,112.04,2620.0,110.7923,110.8121,110.7626,110.7824,2620.0
2024-03-05 12:30:00,112.02,112.07,111.9,111.94,7021.0,110.7626,110.8121,110.644,110.6835,7021.0
2024-03-05 12:35:00,111.94,111.94,111.68,111.78,48380.0,110.6835,110.6835,110.4264,110.5253,48380.0
2024-03-05 12:40:00,111.75,111.83,111.63,111.83,5579.0,110.4956,110.5747,110.377,110.5747,5579.0
2024-03-05 12:45:00,111.81,111.81,111.69,111.69,3890.0,110.555,110.555,110.4363,110.4363,3890.0
2024-03-05 12:50:00,111.65,111.72,111.6,111.63,11581.0,110.3968,110.466,110.3473,110.377,11581.0
2024-03-05 12:55:00,111.67,111.69,111.58,111.64,4016.0,110.4165,110.4363,110.3276,110.3869,4016.0
2024-03-05 13:00:00,111.63,111.64,111.52,111.56,3465.0,110.377,110.3869,110.2682,110.3078,3465.0
2024-03-05 13:05:00,111.57,111.62,111.52,111.52,3848.0,110.3177,110.3671,110.2682,110.2682,3848.0
2024-03-05 13:10:00,111.51,111.53,111.42,111.46,5163.0,110.2583,110.2781,110.1694,110.2089,5163.0
2024-03-05 13:15:00,111.49,111.5,111.28,111.33,3622.0,110.2386,110.2485,110.0309,110.0804,3622.0
2024-03-05 13:20:00,111.32,111.36,111.21,111.21,5419.0,110.0705,110.11,109.9617,109.9617,5419.0
2024-03-05 13:25:00,111.21,111.32,111.2,111.24,8615.0,109.9617,110.0705,109.9518,109.9914,8615.0
2024-03-05 13:30:00,111.22,111.39,111.2,111.29,5233.0,109.9716,110.1397,109.9518,110.0408,5233.0
2024-03-05 13:35:00,111.27,111.27,111.1,111.1,4051.0,110.021,110.021,109.8529,109.8529,4051.0
2024-03-05 13:40:00,111.09,111.19,111.06,111.12,6192.0,109.8431,109.9419,109.8134,109.8727,6192.0
2024-03-05 13:45:00,111.14,111.3,111.1,111.1,4675.0,109.8925,110.0507,109.8529,109.8529,4675.0
2024-03-05 13:50:00,111.1,111.23,110.99,111.16,5204.0,109.8529,109.9815,109.7442,109.9123,5204.0
2024-03-05 13:55:00,111.12,111.14,111.0,111.0,3371.0,109.8727,109.8925,109.7541,109.7541,3371.0
2024-03-05 14:00:00,111.03,111.07,110.95,111.02,6832.0,109.7837,109.8233,109.7046,109.7738,6832.0
2024-03-05 14:05:00,111.05,111.17,110.95,111.15,12117.0,109.8035,109.9222,109.7046,109.9024,12117.0
2024-03-05 14:10:00,111.16,111.3,111.16,111.27,3875.0,109.9123,110.0507,109.9123,110.021,3875.0
2024-03-05 14:15:00,111.31,111.36,111.2,111.2,5169.0,110.0606,110.11,109.9518,109.9518,5169.0
2024-03-05 14:20:00,111.18,111.22,111.03,111.05,6891.0,109.932,109.9716,109.7837,109.8035,6891.0
2024-03-05 14:25:00,111.06,111.08,110.94,110.95,2615.0,109.8134,109.8332,109.6947,109.7046,2615.0
2024-03-05 14:30:00,110.95,110.96,110.75,110.87,11284.0,109.7046,109.7145,109.5069,109.6255,11284.0
2024-03-05 14:35:00,110.87,110.91,110.81,110.86,5445.0,109.6255,109.6651,109.5662,109.6156,5445.0
2024-03-05 14:40:00,110.85,110.85,110.54,110.54,7320.0,109.6057,109.6057,109.2992,109.2992,7320.0
2024-03-05 14:45:00,110.55,110.59,110.33,110.34,15249.0,109.3091,109.3487,109.0916,109.1015,15249.0
2024-03-05 14:50:00,110.36,110.46,110.3,110.34,7044.0,109.1212,109.2201,109.0619,109.1015,7044.0
2024-03-05 14:55:00,110.36,110.49,110.21,110.49,10400.0,109.1212,109.2498,108.9729,109.2498,10400.0
2024-03-05 15:00:00,110.48,110.48,110.21,110.25,11413.0,109.2399,109.2399,108.9729,109.0125,11413.0
2024-03-05 15:05:00,110.3,110.35,110.07,110.08,7896.0,109.0619,109.1114,108.8345,108.8444,7896.0
2024-03-05 15:10:00,110.1,110.15,110.01,110.04,8260.0,108.8642,108.9136,108.7752,108.8048,8260.0
2024-03-05 15:15:00,110.03,110.03,109.89,109.92,8601.0,108.795,108.795,108.6565,108.6862,8601.0
2024-03-05 15:20:00,109.93,110.12,109.89,110.07,8920.0,108.6961,108.8839,108.6565,108.8345,8920.0
2024-03-05 15:25:00,110.01,110.14,109.98,110.0,7742.0,108.7752,108.9037,108.7455,108.7653,7742.0
2024-03-05 15:30:00,109.99,109.99,109.79,109.95,23551.0,108.7554,108.7554,108.5576,108.7159,23551.0
2024-03-05 15:35:00,109.96,110.12,109.88,110.0,14179.0,108.7257,108.8839,108.6466,108.7653,14179.0
2024-03-05 15:40:00,110.0,110.12,109.91,109.97,18201.0,108.7653,108.8839,108.6763,108.7356,18201.0
2024-03-05 15:45:00,109.97,110.2,109.94,110.2,21746.0,108.7356,108.963,108.706,108.963,21746.0
2024-03-05 15:50:00,110.2,110.47,110.12,110.45,38896.0,108.963,109.23,108.8839,109.2102,38896.0
2024-03-05 15:55:00,110.44,110.51,110.32,110.45,162247.0,109.2004,109.2696,109.0817,109.2102,162247.0
2024-03-06 09:30:00,111.45,111.64,110.74,111.33,29473.0,110.199,110.3869,109.497,110.0804,29473.0
2024-03-06 09:35:00,111.31,111.34,110.88,111.11,12102.0,110.0606,110.0902,109.6354,109.8628,12102.0
2024-03-06 09:40:00,111.13,111.22,110.73,111.04,11793.0,109.8826,109.9716,109.4871,109.7936,11793.0
2024-03-06 09:45:00,111.03,111.14,110.69,110.8,10809.0,109.7837,109.8925,109.4475,109.5563,10809.0
2024-03-06 09:50:00,110.73,111.06,110.57,111.06,14238.0,109.4871,109.8134,109.3289,109.8134,14238.0
2024-03-06 09:55:00,111.06,111.29,111.05,111.23,6355.0,109.8134,110.0408,109.8035,109.9815,6355.0
2024-03-06 10:00:00,111.15,111.29,110.82,110.88,25184.0,109.9024,110.0408,109.5761,109.6354,25184.0
2024-03-06 10:05:00,110.89,110.89,110.35,110.41,6589.0,109.6453,109.6453,109.1114,109.1707,6589.0
2024-03-06 10:10:00,110.46,110.52,110.27,110.47,8783.0,109.2201,109.2795,109.0323,109.23,8783.0
2024-03-06 10:15:00,110.48,110.84,110.48,110.61,6527.0,109.2399,109.5959,109.2399,109.3684,6527.0
2024-03-06 10:20:00,110.59,110.8,110.55,110.72,3330.0,109.3487,109.5563,109.3091,109.4772,3330.0
2024-03-06 10:25:00,110.71,110.84,110.69,110.8,3917.0,109.4673,109.5959,109.4475,109.5563,3917.0
2024-03-06 10:30:00,110.75,110.88,110.61,110.85,4410.0,109.5069,109.6354,109.3684,109.6057,4410.0
2024-03-06 10:35:00,110.87,110.91,110.7,110.91,4678.0,109.6255,109.6651,109.4574,109.6651,4678.0
2024-03-06 10:40:00,110.86,110.9,110.76,110.83,2250.0,109.6156,109.6552,109.5168,109.586,2250.0
2024-03-06 10:45:00,110.78,110.96,110.75,110.95,4235.0,109.5365,109.7145,109.5069,109.7046,4235.0
2024-03-06 10:50:00,110.93,111.07,110.92,111.06,2383.0,109.6849,109.8233,109.675,109.8134,2383.0
2024-03-06 10:55:00,111.11,111.37,111.08,111.27,7848.0,109.8628,110.1199,109.8332,110.021,7848.0
2024-03-06 11:00:00,111.3,111.47,111.27,111.38,7100.0,110.0507,110.2188,110.021,110.1298,7100.0
2024-03-06 11:05:00,111.38,111.52,111.37,111.5,4429.0,110.1298,110.2682,110.1199,110.2485,4429.0
2024-03-06 11:10:00,111.53,111.59,111.39,111.48,7230.0,110.2781,110.3374,110.1397,110.2287,7230.0
2024-03-06 11:15:00,111.5,111.66,111.38,111.6,20410.0,110.2485,110.4067,110.1298,110.3473,20410.0
2024-03-06 11:20:00,111.57,111.57,111.4,111.4,17326.0,110.3177,110.3177,110.1496,110.1496,17326.0
2024-03-06 11:25:00,111.36,111.59,111.35,111.54,6632.0,110.11,110.3374,110.1001,110.288,6632.0
2024-03-06 11:30:00,111.51,111.58,111.16,111.21,14634.0,110.2583,110.3276,109.9123,109.9617,14634.0
2024-03-06 11:35:00,111.19,111.33,111.11,111.22,11211.0,109.9419,110.0804,109.8628,109.9716,11211.0
2024-03-06 11:40:00,111.21,111.41,111.21,111.34,10656.0,109.9617,110.1595,109.9617,110.0902,10656.0
2024-03-06 11:45:00,111.33,111.37,111.3,111.3,11109.0,110.0804,110.1199,110.0507,110.0507,11109.0
2024-03-06 11:50:00,111.3,111.46,111.26,111.33,9753.0,110.0507,110.2089,110.0111,110.0804,9753.0
2024-03-06 11:55:00,111.36,111.36,111.08,111.09,10158.0,110.11,110.11,109.8332,109.8431,10158.0
2024-03-06 12:00:00,111.11,111.22,111.1,111.2,9755.0,109.8628,109.9716,109.8529,109.9518,9755.0
2024-03-06 12:05:00,111.21,111.34,111.16,111.22,6410.0,109.9617,110.0902,109.9123,109.9716,6410.0
2024-03-06 12:10:00,111.23,111.35,111.21,111.34,7924.0,109.9815,110.1001,109.9617,110.0902,7924.0
2024-03-06 12:15:00,111.33,111.36,111.23,111.28,8447.0,110.0804,110.11,109.9815,110.0309,8447.0
2024-03-06 12:20:00,111.29,111.42,111.28,111.39,6930.0,110.0408,110.1694,110.0309,110.1397,6930.0
2024-03-06 12:25:00,111.42,111.42,111.19,111.19,6437.0,110.1694,110.1694,109.9419,109.9419,6437.0
2024-03-06 12:30:00,111.19,111.3,111.1,111.15,8827.0,109.9419,110.0507,109.8529,109.9024,8827.0
2024-03-06 12:35:00,111.17,111.23,111.09,111.11,7024.0,109.9222,109.9815,109.8431,109.8628,7024.0
2024-03-06 12:40:00,111.09,111.12,110.99,111.11,8395.0,109.8431,109.8727,109.7442,109.8628,8395.0
2024-03-06 12:45:00,111.07,111.07,110.97,111.03,7084.0,109.8233,109.8233,109.7244,109.7837,7084.0
2024-03-06 12:50:00,111.03,111.03,110.88,110.91,7923.0,109.7837,109.7837,109.6354,109.6651,7923.0
2024-03-06 12:55:00,110.89,110.91,110.83,110.89,4809.0,109.6453,109.6651,109.586,109.6453,4809.0
2024-03-06 13:00:00,110.89,110.91,110.78,110.91,4200.0,109.6453,109.6651,109.5365,109.6651,4200.0
2024-03-06 13:05:00,110.9,110.91,110.83,110.86,2927.0,109.6552,109.6651,109.586,109.6156,2927.0
2024-03-06 13:10:00,110.88,111.06,110.88,111.05,7478.0,109.6354,109.8134,109.6354,109.8035,7478.0
2024-03-06 13:15:00,111.03,111.17,110.99,111.08,13530.0,109.7837,109.9222,109.7442,109.8332,13530.0
2024-03-06 13:20:00,111.1,111.23,111.06,111.18,7264.0,109.8529,109.9815,109.8134,109.932,7264.0
2024-03-06 13:25:00,111.17,111.22,111.1,111.22,6666.0,109.9222,109.9716,109.8529,109.9716,6666.0
2024-03-06 13:30:00,111.21,111.25,111.02,111.06,8398.0,109.9617,110.0013,109.7738,109.8134,8398.0
2024-03-06 13:35:00,111.04,111.13,110.89,111.13,20579.0,109.7936,109.8826,109.6453,109.8826,20579.0
2024-03-06 13:40:00,111.12,111.25,111.1,111.2,10198.0,109.8727,110.0013,109.8529,109.9518,10198.0
2024-03-06 13:45:00,111.24,111.27,110.95,111.01,8059.0,109.9914,110.021,109.7046,109.764,8059.0
2024-03-06 13:50:00,110.92,111.07,110.85,110.95,9614.0,109.675,109.8233,109.6057,109.7046,9614.0
2024-03-06 13:55:00,110.9,111.18,110.89,111.16,6728.0,109.6552,109.932,109.6453,109.9123,6728.0
2024-03-06 14:00:00,111.12,111.12,110.96,110.96,5657.0,109.8727,109.8727,109.7145,109.7145,5657.0
2024-03-06 14:05:00,111.03,111.29,111.03,111.19,12289.0,109.7837,110.0408,109.7837,109.9419,12289.0
2024-03-06 14:10:00,111.17,111.27,111.05,111.09,9668.0,109.9222,110.021,109.8035,109.8431,9668.0
2024-03-06 14:15:00,111.04,111.04,110.85,111.02,8966.0,109.7936,109.7936,109.6057,109.7738,8966.0
2024-03-06 14:20:00,111.02,111.12,110.95,110.99,8243.0,109.7738,109.8727,109.7046,109.7442,8243.0
2024-03-06 14:25:00,110.99,111.23,110.91,111.15,6540.0,109.7442,109.9815,109.6651,109.9024,6540.0
2024-03-06 14:30:00,111.19,111.24,111.02,111.22,8380.0,109.9419,109.9914,109.7738,109.9716,8380.0
2024-03-06 14:35:00,111.19,111.26,111.04,111.15,6968.0,109.9419,110.0111,109.7936,109.9024,6968.0
2024-03-06 14:40:00,111.13,111.14,110.99,111.1,9404.0,109.8826,109.8925,109.7442,109.8529,9404.0
2024-03-06 14:45:00,111.05,111.17,110.91,111.07,11686.0,109.8035,109.9222,109.6651,109.8233,11686.0
2024-03-06 14:50:00,111.09,111.26,111.09,111.12,8415.0,109.8431,110.0111,109.8431,109.8727,8415.0
2024-03-06 14:55:00,111.13,111.19,111.07,111.15,14044.0,109.8826,109.9419,109.8233,109.9024,14044.0
2024-03-06 15:00:00,111.12,111.33,111.02,111.29,14679.0,109.8727,110.0804,109.7738,110.0408,14679.0
2024-03-06 15:05:00,111.31,111.32,111.2,111.23,8123.0,110.0606,110.0705,109.9518,109.9815,8123.0
2024-03-06 15:10:00,111.26,111.5,111.21,111.36,15881.0,110.0111,110.2485,109.9617,110.11,15881.0
2024-03-06 15:15:00,111.37,111.5,111.29,111.38,12592.0,110.1199,110.2485,110.0408,110.1298,12592.0
2024-03-06 15:20:00,111.38,111.43,111.22,111.24,16116.0,110.1298,110.1792,109.9716,109.9914,16116.0
2024-03-06 15:25:00,111.23,111.33,111.17,111.3,7433.0,109.9815,110.0804,109.9222,110.0507,7433.0
2024-03-06 15:30:00,111.3,111.34,111.13,111.13,7420.0,110.0507,110.0902,109.8826,109.8826,7420.0
2024-03-06 15:35:00,111.1,111.26,111.03,111.26,10598.0,109.8529,110.0111,109.7837,110.0111,10598.0
2024-03-06 15:40:00,111.27,111.48,111.25,111.42,11730.0,110.021,110.2287,110.0013,110.1694,11730.0
2024-03-06 15:45:00,111.44,111.49,111.36,111.44,14277.0,110.1891,110.2386,110.11,110.1891,14277.0
2024-03-06 15:50:00,111.42,111.49,111.22,111.49,28310.0,110.1694,110.2386,109.9716,110.2386,28310.0
2024-03-06 15:55:00,111.5,111.61,111.32,111.45,109171.0,110.2485,110.3572,110.0705,110.199,109171.0
2024-03-07 09:30:00,112.49,113.08,112.49,112.9,35657.0,111.2273,111.8107,111.2273,111.6327,35657.0
2024-03-07 09:35:00,113.07,113.45,113.07,113.43,3158.0,111.8008,112.1766,111.8008,112.1568,3158.0
2024-03-07 09:40:00,113.54,113.84,113.48,113.67,6143.0,112.2656,112.5622,112.2062,112.3941,6143.0
2024-03-07 09:45:00,113.76,113.93,113.41,113.78,4747.0,112.4831,112.6512,112.137,112.5029,4747.0
2024-03-07 09:50:00,113.68,114.15,113.61,114.07,18755.0,112.404,112.8687,112.3348,112.7896,18755.0
2024-03-07 09:55:00,114.07,114.31,114.05,114.13,16158.0,112.7896,113.0269,112.7698,112.8489,16158.0
2024-03-07 10:00:00,114.11,114.54,114.06,114.35,18903.0,112.8292,113.2543,112.7797,113.0665,18903.0
2024-03-07 10:05:00,114.3,114.34,114.04,114.06,6869.0,113.017,113.0566,112.7599,112.7797,6869.0
2024-03-07 10:10:00,114.07,114.19,114.01,114.15,5387.0,112.7896,112.9083,112.7303,112.8687,5387.0
2024-03-07 10:15:00,114.15,114.27,113.96,114.17,8804.0,112.8687,112.9874,112.6808,112.8885,8804.0
2024-03-07 10:20:00,114.18,114.46,114.07,114.46,25658.0,112.8984,113.1752,112.7896,113.1752,25658.0
2024-03-07 10:25:00,114.48,114.72,114.47,114.57,10909.0,113.195,113.4323,113.1851,113.284,10909.0
2024-03-07 10:30:00,114.55,114.55,114.48,114.52,12083.0,113.2642,113.2642,113.195,113.2346,12083.0
2024-03-07 10:35:00,114.57,114.57,114.33,114.35,4532.0,113.284,113.284,113.0467,113.0665,4532.0
2024-03-07 10:40:00,114.38,114.55,114.33,114.46,9005.0,113.0961,113.2642,113.0467,113.1752,9005.0
2024-03-07 10:45:00,114.5,114.58,114.39,114.48,10567.0,113.2148,113.2939,113.106,113.195,10567.0
2024-03-07 10:50:00,114.44,114.44,114.22,114.26,5316.0,113.1555,113.1555,112.9379,112.9775,5316.0
2024-03-07 10:55:00,114.26,114.26,114.12,114.14,4251.0,112.9775,112.9775,112.839,112.8588,4251.0
2024-03-07 11:00:00,114.12,114.12,113.8,113.86,3599.0,112.839,112.839,112.5226,112.582,3599.0
2024-03-07 11:05:00,113.81,113.93,113.76,113.76,6508.0,112.5325,112.6512,112.4831,112.4831,6508.0
2024-03-07 11:10:00,113.77,114.02,113.76,113.98,9169.0,112.493,112.7402,112.4831,112.7006,9169.0
2024-03-07 11:15:00,114.01,114.01,113.81,113.88,3888.0,112.7303,112.7303,112.5325,112.6017,3888.0
2024-03-07 11:20:00,113.83,113.92,113.68,113.81,21474.0,112.5523,112.6413,112.404,112.5325,21474.0
2024-03-07 11:25:00,113.8,113.96,113.75,113.96,3403.0,112.5226,112.6808,112.4732,112.6808,3403.0
2024-03-07 11:30:00,113.87,113.91,113.71,113.77,8234.0,112.5919,112.6314,112.4336,112.493,8234.0
2024-03-07 11:35:00,113.76,113.9,113.71,113.9,5436.0,112.4831,112.6215,112.4336,112.6215,5436.0
2024-03-07 11:40:00,113.91,114.02,113.87,113.91,6049.0,112.6314,112.7402,112.5919,112.6314,6049.0
2024-03-07 11:45:00,113.88,114.01,113.87,114.0,4706.0,112.6017,112.7303,112.5919,112.7204,4706.0
2024-03-07 11:50:00,113.98,114.07,113.94,114.0,3735.0,112.7006,112.7896,112.6611,112.7204,3735.0
2024-03-07 11:55:00,114.03,114.08,113.93,113.97,3712.0,112.7501,112.7995,112.6512,112.6907,3712.0
2024-03-07 12:00:00,113.96,114.06,113.96,114.06,5041.0,112.6808,112.7797,112.6808,112.7797,5041.0
2024-03-07 12:05:00,114.05,114.2,114.02,114.2,3165.0,112.7698,112.9181,112.7402,112.9181,3165.0
2024-03-07 12:10:00,114.2,114.35,114.19,114.25,3902.0,112.9181,113.0665,112.9083,112.9676,3902.0
2024-03-07 12:15:00,114.29,114.31,114.2,114.2,3397.0,113.0071,113.0269,112.9181,112.9181,3397.0
2024-03-07 12:20:00,114.2,114.33,114.15,114.26,12649.0,112.9181,113.0467,112.8687,112.9775,12649.0
2024-03-07 12:25:00,114.24,114.3,114.22,114.26,4288.0,112.9577,113.017,112.9379,112.9775,4288.0
2024-03-07 12:30:00,114.27,114.31,114.19,114.31,5481.0,112.9874,113.0269,112.9083,113.0269,5481.0
2024-03-07 12:35:00,114.31,114.39,114.14,114.14,5189.0,113.0269,113.106,112.8588,112.8588,5189.0
2024-03-07 12:40:00,114.2,114.28,114.02,114.07,7460.0,112.9181,112.9972,112.7402,112.7896,7460.0
2024-03-07 12:45:00,114.05,114.17,114.02,114.02,5303.0,112.7698,112.8885,112.7402,112.7402,5303.0
2024-03-07 12:50:00,114.02,114.15,114.02,114.1,5825.0,112.7402,112.8687,112.7402,112.8193,5825.0
2024-03-07 12:55:00,114.1,114.22,114.1,114.18,6129.0,112.8193,112.9379,112.8193,112.8984,6129.0
2024-03-07 13:00:00,114.2,114.23,114.14,114.14,4637.0,112.9181,112.9478,112.8588,112.8588,4637.0
2024-03-07 13:05:00,114.14,114.31,114.14,114.31,4829.0,112.8588,113.0269,112.8588,113.0269,4829.0
2024-03-07 13:10:00,114.32,114.37,114.28,114.3,3909.0,113.0368,113.0862,112.9972,113.017,3909.0
2024-03-07 13:15:00,114.31,114.35,114.23,114.28,3984.0,113.0269,113.0665,112.9478,112.9972,3984.0
2024-03-07 13:20:00,114.32,114.33,114.26,114.29,2147.0,113.0368,113.0467,112.9775,113.0071,2147.0
2024-03-07 13:25:00,114.28,114.3,114.2,114.23,3031.0,112.9972,113.017,112.9181,112.9478,3031.0
2024-03-07 13:30:00,114.23,114.23,114.14,114.23,3868.0,112.9478,112.9478,112.8588,112.9478,3868.0
2024-03-07 13:35:00,114.23,114.27,114.03,114.04,5930.0,112.9478,112.9874,112.7501,112.7599,5930.0
2024-03-07 13:40:00,114.04,114.15,113.91,114.14,8609.0,112.7599,112.8687,112.6314,112.8588,8609.0
2024-03-07 13:45:00,114.14,114.29,114.13,114.28,4375.0,112.8588,113.0071,112.8489,112.9972,4375.0
2024-03-07 13:50:00,114.27,114.34,114.26,114.28,3501.0,112.9874,113.0566,112.9775,112.9972,3501.0
2024-03-07 13:55:00,114.32,114.4,114.31,114.38,4233.0,113.0368,113.1159,113.0269,113.0961,4233.0
2024-03-07 14:00:00,114.38,114.38,114.28,114.31,4637.0,113.0961,113.0961,112.9972,113.0269,4637.0
2024-03-07 14:05:00,114.3,114.44,114.3,114.42,5095.0,113.017,113.1555,113.017,113.1357,5095.0
2024-03-07 14:10:00,114.44,114.54,114.42,114.48,5947.0,113.1555,113.2543,113.1357,113.195,5947.0
2024-03-07 14:15:00,114.47,114.47,114.35,114.39,9024.0,113.1851,113.1851,113.0665,113.106,9024.0
2024-03-07 14:20:00,114.36,114.44,114.33,114.38,4786.0,113.0764,113.1555,113.0467,113.0961,4786.0
2024-03-07 14:25:00,114.38,114.4,114.3,114.33,5077.0,113.0961,113.1159,113.017,113.0467,5077.0
2024-03-07 14:30:00,114.33,114.34,114.19,114.2,3873.0,113.0467,113.0566,112.9083,112.9181,3873.0
2024-03-07 14:35:00,114.19,114.3,114.19,114.3,4061.0,112.9083,113.017,112.9083,113.017,4061.0
2024-03-07 14:40:00,114.3,114.33,114.26,114.26,4454.0,113.017,113.0467,112.9775,112.9775,4454.0
2024-03-07 14:45:00,114.26,114.31,114.19,114.31,4728.0,112.9775,113.0269,112.9083,113.0269,4728.0
2024-03-07 14:50:00,114.29,114.37,114.28,114.31,7730.0,113.0071,113.0862,112.9972,113.0269,7730.0
2024-03-07 14:55:00,114.34,114.35,114.08,114.08,4107.0,113.0566,113.0665,112.7995,112.7995,4107.0
2024-03-07 15:00:00,114.08,114.08,113.84,113.92,6144.0,112.7995,112.7995,112.5622,112.6413,6144.0
2024-03-07 15:05:00,113.96,113.98,113.89,113.89,8828.0,112.6808,112.7006,112.6116,112.6116,8828.0
2024-03-07 15:10:00,113.91,114.04,113.87,114.03,13910.0,112.6314,112.7599,112.5919,112.7501,13910.0
2024-03-07 15:15:00,114.01,114.02,113.9,113.98,10543.0,112.7303,112.7402,112.6215,112.7006,10543.0
2024-03-07 15:20:00,113.95,113.99,113.68,113.79,11605.0,112.671,112.7105,112.404,112.5127,11605.0
2024-03-07 15:25:00,113.81,113.83,113.66,113.69,11394.0,112.5325,112.5523,112.3842,112.4139,11394.0
2024-03-07 15:30:00,113.66,113.83,113.64,113.75,6311.0,112.3842,112.5523,112.3644,112.4732,6311.0
2024-03-07 15:35:00,113.79,113.83,113.7,113.81,6318.0,112.5127,112.5523,112.4238,112.5325,6318.0
2024-03-07 15:40:00,113.83,113.86,113.72,113.73,12567.0,112.5523,112.582,112.4435,112.4534,12567.0
2024-03-07 15:45:00,113.75,113.76,113.5,113.53,17632.0,112.4732,112.4831,112.226,112.2557,17632.0
2024-03-07 15:50:00,113.54,113.79,113.39,113.79,34334.0,112.2656,112.5127,112.1172,112.5127,34334.0
2024-03-07 15:55:00,113.84,114.0,113.72,113.81,123233.0,112.5622,112.7204,112.4435,112.5325,123233.0
2024-03-08 09:30:00,114.36,114.63,114.0,114.04,33763.0,113.0764,113.3433,112.7204,112.7599,33763.0
2024-03-08 09:35:00,114.19,114.69,114.06,114.53,8726.0,112.9083,113.4026,112.7797,113.2444,8726.0
2024-03-08 09:40:00,114.5,114.5,113.88,114.18,6250.0,113.2148,113.2148,112.6017,112.8984,6250.0
2024-03-08 09:45:00,114.29,114.74,114.18,114.38,4762.0,113.0071,113.4521,112.8984,113.0961,4762.0
2024-03-08 09:50:00,114.41,114.71,114.35,114.68,3106.0,113.1258,113.4224,113.0665,113.3928,3106.0
2024-03-08 09:55:00,114.81,115.05,114.75,115.03,10673.0,113.5213,113.7586,113.462,113.7388,10673.0
2024-03-08 10:00:00,115.07,115.1,114.89,115.05,4311.0,113.7784,113.808,113.6004,113.7586,4311.0
2024-03-08 10:05:00,115.05,115.2,115.0,115.18,9715.0,113.7586,113.9069,113.7092,113.8871,9715.0
2024-03-08 10:10:00,115.17,115.18,114.88,114.96,7649.0,113.8773,113.8871,113.5905,113.6696,7649.0
2024-03-08 10:15:00,114.96,115.06,114.86,114.86,6733.0,113.6696,113.7685,113.5707,113.5707,6733.0
2024-03-08 10:20:00,114.9,114.94,114.42,114.48,4944.0,113.6103,113.6498,113.1357,113.195,4944.0
2024-03-08 10:25:00,114.43,114.48,114.3,114.39,4271.0,113.1456,113.195,113.017,113.106,4271.0
2024-03-08 10:30:00,114.33,114.51,114.27,114.39,6695.0,113.0467,113.2247,112.9874,113.106,6695.0
2024-03-08 10:35:00,114.39,114.39,113.97,114.18,4531.0,113.106,113.106,112.6907,112.8984,4531.0
2024-03-08 10:40:00,114.22,114.34,114.13,114.25,3783.0,112.9379,113.0566,112.8489,112.9676,3783.0
2024-03-08 10:45:00,114.2,114.49,114.11,114.49,4504.0,112.9181,113.2049,112.8292,113.2049,4504.0
2024-03-08 10:50:00,114.45,114.65,114.43,114.62,3575.0,113.1653,113.3631,113.1456,113.3334,3575.0
2024-03-08 10:55:00,114.65,114.82,114.62,114.63,9654.0,113.3631,113.5312,113.3334,113.3433,9654.0
2024-03-08 11:00:00,114.67,114.75,114.48,114.48,2831.0,113.3829,113.462,113.195,113.195,2831.0
2024-03-08 11:05:00,114.5,114.58,114.2,114.25,5661.0,113.2148,113.2939,112.9181,112.9676,5661.0
2024-03-08 11:10:00,114.22,114.3,114.09,114.3,9339.0,112.9379,113.017,112.8094,113.017,9339.0
2024-03-08 11:15:00,114.31,114.31,113.86,113.86,4452.0,113.0269,113.0269,112.582,112.582,4452.0
2024-03-08 11:20:00,113.86,113.96,113.65,113.66,4374.0,112.582,112.6808,112.3743,112.3842,4374.0
2024-03-08 11:25:00,113.59,113.67,113.19,113.19,4538.0,112.315,112.3941,111.9195,111.9195,4538.0
2024-03-08 11:30:00,113.15,113.26,112.8,113.04,12339.0,111.8799,111.9887,111.5339,111.7712,12339.0
2024-03-08 11:35:00,113.08,113.16,112.99,113.16,4259.0,111.8107,111.8898,111.7217,111.8898,4259.0
2024-03-08 11:40:00,113.15,113.23,112.91,113.17,6701.0,111.8799,111.959,111.6426,111.8997,6701.0
2024-03-08 11:45:00,113.07,113.23,112.91,113.06,7803.0,111.8008,111.959,111.6426,111.7909,7803.0
2024-03-08 11:50:00,113.13,113.32,113.01,113.08,2669.0,111.8602,112.048,111.7415,111.8107,2669.0
2024-03-08 11:55:00,113.03,113.08,112.96,112.99,2830.0,111.7613,111.8107,111.6921,111.7217,2830.0
2024-03-08 12:00:00,112.93,113.09,112.88,113.01,4800.0,111.6624,111.8206,111.613,111.7415,4800.0
2024-03-08 12:05:00,112.98,113.04,112.77,112.79,3772.0,111.7118,111.7712,111.5042,111.524,3772.0
2024-03-08 12:10:00,112.75,112.97,112.64,112.87,6978.0,111.4844,111.702,111.3757,111.6031,6978.0
2024-03-08 12:15:00,112.89,112.89,112.71,112.76,2320.0,111.6229,111.6229,111.4449,111.4943,2320.0
2024-03-08 12:20:00,112.81,112.96,112.8,112.85,3098.0,111.5437,111.6921,111.5339,111.5833,3098.0
2024-03-08 12:25:00,112.85,113.07,112.85,112.95,3787.0,111.5833,111.8008,111.5833,111.6822,3787.0
2024-03-08 12:30:00,112.95,113.1,112.86,113.02,3560.0,111.6822,111.8305,111.5932,111.7514,3560.0
2024-03-08 12:35:00,113.02,113.12,112.89,113.09,2484.0,111.7514,111.8503,111.6229,111.8206,2484.0
2024-03-08 12:40:00,113.09,113.17,113.08,113.13,2653.0,111.8206,111.8997,111.8107,111.8602,2653.0
2024-03-08 12:45:00,113.1,113.1,112.91,112.91,3025.0,111.8305,111.8305,111.6426,111.6426,3025.0
2024-03-08 12:50:00,112.92,112.92,112.75,112.75,4314.0,111.6525,111.6525,111.4844,111.4844,4314.0
2024-03-08 12:55:00,112.76,112.9,112.66,112.9,3053.0,111.4943,111.6327,111.3954,111.6327,3053.0
2024-03-08 13:00:00,112.85,112.86,112.54,112.54,3000.0,111.5833,111.5932,111.2768,111.2768,3000.0
2024-03-08 13:05:00,112.6,112.63,112.39,112.62,7325.0,111.3361,111.3658,111.1285,111.3559,7325.0
2024-03-08 13:10:00,112.62,112.69,112.53,112.53,2298.0,111.3559,111.4251,111.2669,111.2669,2298.0
2024-03-08 13:15:00,112.59,112.7,112.56,112.65,3087.0,111.3262,111.435,111.2966,111.3855,3087.0
2024-03-08 13:20:00,112.7,112.77,112.62,112.71,3418.0,111.435,111.5042,111.3559,111.4449,3418.0
2024-03-08 13:25:00,112.7,113.0,112.69,112.98,5470.0,111.435,111.7316,111.4251,111.7118,5470.0
2024-03-08 13:30:00,112.97,113.02,112.72,112.72,5601.0,111.702,111.7514,111.4548,111.4548,5601.0
2024-03-08 13:35:00,112.67,112.74,112.5,112.5,4324.0,111.4053,111.4745,111.2372,111.2372,4324.0
2024-03-08 13:40:00,112.44,112.46,112.08,112.08,3223.0,111.1779,111.1977,110.8219,110.8219,3223.0
2024-03-08 13:45:00,112.08,112.13,111.89,112.06,17416.0,110.8219,110.8714,110.6341,110.8022,17416.0
2024-03-08 13:50:00,112.12,112.26,112.11,112.2,6109.0,110.8615,110.9999,110.8516,110.9406,6109.0
2024-03-08 13:55:00,112.18,112.29,112.15,112.23,4009.0,110.9208,111.0296,110.8912,110.9703,4009.0
2024-03-08 14:00:00,112.23,112.45,112.23,112.44,3043.0,110.9703,111.1878,110.9703,111.1779,3043.0
2024-03-08 14:05:00,112.47,112.57,112.43,112.57,3383.0,111.2076,111.3064,111.168,111.3064,3383.0
2024-03-08 14:10:00,112.54,112.58,112.45,112.5,5941.0,111.2768,111.3163,111.1878,111.2372,5941.0
2024-03-08 14:15:00,112.52,112.67,112.51,112.6,3871.0,111.257,111.4053,111.2471,111.3361,3871.0
2024-03-08 14:20:00,112.62,112.79,112.61,112.71,2350.0,111.3559,111.524,111.346,111.4449,2350.0
2024-03-08 14:25:00,112.73,112.9,112.66,112.85,3041.0,111.4646,111.6327,111.3954,111.5833,3041.0
2024-03-08 14:30:00,112.89,112.96,112.84,112.96,3229.0,111.6229,111.6921,111.5734,111.6921,3229.0
2024-03-08 14:35:00,112.97,113.04,112.95,112.95,3914.0,111.702,111.7712,111.6822,111.6822,3914.0
2024-03-08 14:40:00,112.91,113.03,112.89,113.03,2335.0,111.6426,111.7613,111.6229,111.7613,2335.0
2024-03-08 14:45:00,113.04,113.16,113.04,113.1,3829.0,111.7712,111.8898,111.7712,111.8305,3829.0
2024-03-08 14:50:00,113.11,113.2,113.08,113.08,2999.0,111.8404,111.9294,111.8107,111.8107,2999.0
2024-03-08 14:55:00,113.08,113.09,112.98,113.0,2183.0,111.8107,111.8206,111.7118,111.7316,2183.0
2024-03-08 15:00:00,113.04,113.08,112.97,112.98,4872.0,111.7712,111.8107,111.702,111.7118,4872.0
2024-03-08 15:05:00,112.96,113.02,112.88,112.88,8437.0,111.6921,111.7514,111.613,111.613,8437.0
2024-03-08 15:10:00,112.87,112.87,112.74,112.74,3149.0,111.6031,111.6031,111.4745,111.4745,3149.0
2024-03-08 15:15:00,112.76,112.81,112.7,112.79,4633.0,111.4943,111.5437,111.435,111.524,4633.0
2024-03-08 15:20:00,112.84,112.9,112.83,112.88,5597.0,111.5734,111.6327,111.5635,111.613,5597.0
2024-03-08 15:25:00,112.89,112.95,112.49,112.49,4339.0,111.6229,111.6822,111.2273,111.2273,4339.0
2024-03-08 15:30:00,112.5,112.71,112.49,112.67,8263.0,111.2372,111.4449,111.2273,111.4053,8263.0
2024-03-08 15:35:00,112.67,112.73,112.57,112.72,11969.0,111.4053,111.4646,111.3064,111.4548,11969.0
2024-03-08 15:40:00,112.72,112.87,112.7,112.72,8445.0,111.4548,111.6031,111.435,111.4548,8445.0
2024-03-08 15:45:00,112.71,112.86,112.6,112.63,12428.0,111.4449,111.5932,111.3361,111.3658,12428.0
2024-03-08 15:50:00,112.45,112.85,112.44,112.83,26301.0,111.1878,111.5833,111.1779,111.5635,26301.0
2024-03-08 15:55:00,112.82,112.82,112.61,112.68,91168.0,111.5536,111.5536,111.346,111.4152,91168.0
2024-03-11 09:30:00,112.22,112.31,111.8,112.01,20147.0,110.9604,111.0494,110.5451,110.7527,20147.0
2024-03-11 09:35:00,112.13,112.34,112.0,112.15,17419.0,110.8714,111.079,110.7428,110.8912,17419.0
2024-03-11 09:40:00,112.12,112.12,111.71,111.71,20890.0,110.8615,110.8615,110.4561,110.4561,20890.0
2024-03-11 09:45:00,111.82,112.1,111.71,111.95,7350.0,110.5649,110.8417,110.4561,110.6934,7350.0
2024-03-11 09:50:00,111.91,111.91,111.26,111.3,10574.0,110.6539,110.6539,110.0111,110.0507,10574.0
2024-03-11 09:55:00,111.2,111.27,110.88,110.88,12723.0,109.9518,110.021,109.6354,109.6354,12723.0
2024-03-11 10:00:00,110.88,110.88,110.2,110.26,14328.0,109.6354,109.6354,108.963,109.0224,14328.0
2024-03-11 10:05:00,110.23,110.46,110.19,110.35,9212.0,108.9927,109.2201,108.9532,109.1114,9212.0
2024-03-11 10:10:00,110.33,110.65,110.25,110.5,7581.0,109.0916,109.408,109.0125,109.2597,7581.0
2024-03-11 10:15:00,110.49,110.54,110.31,110.49,7585.0,109.2498,109.2992,109.0718,109.2498,7585.0
2024-03-11 10:20:00,110.56,110.67,110.33,110.42,8096.0,109.319,109.4278,109.0916,109.1806,8096.0
2024-03-11 10:25:00,110.41,110.42,110.21,110.4,8473.0,109.1707,109.1806,108.9729,109.1608,8473.0
2024-03-11 10:30:00,110.42,110.75,110.42,110.72,7860.0,109.1806,109.5069,109.1806,109.4772,7860.0
2024-03-11 10:35:00,110.73,110.74,110.49,110.5,4682.0,109.4871,109.497,109.2498,109.2597,4682.0
2024-03-11 10:40:00,110.5,110.55,110.33,110.36,4685.0,109.2597,109.3091,109.0916,109.1212,4685.0
2024-03-11 10:45:00,110.36,110.48,110.27,110.43,6421.0,109.1212,109.2399,109.0323,109.1905,6421.0
2024-03-11 10:50:00,110.4,110.43,110.3,110.41,7426.0,109.1608,109.1905,109.0619,109.1707,7426.0
2024-03-11 10:55:00,110.39,110.59,110.33,110.59,7971.0,109.1509,109.3487,109.0916,109.3487,7971.0
2024-03-11 11:00:00,110.58,110.75,110.55,110.71,4437.0,109.3388,109.5069,109.3091,109.4673,4437.0
2024-03-11 11:05:00,110.75,110.75,110.46,110.51,7950.0,109.5069,109.5069,109.2201,109.2696,7950.0
2024-03-11 11:10:00,110.43,110.43,110.15,110.24,3487.0,109.1905,109.1905,108.9136,109.0026,3487.0
2024-03-11 11:15:00,110.23,110.26,110.17,110.17,6053.0,108.9927,109.0224,108.9334,108.9334,6053.0
2024-03-11 11:20:00,110.19,110.22,110.02,110.02,5870.0,108.9532,108.9828,108.7851,108.7851,5870.0
2024-03-11 11:25:00,110.02,110.03,109.66,109.68,11048.0,108.7851,108.795,108.4291,108.4489,11048.0
2024-03-11 11:30:00,109.68,109.71,109.14,109.15,17624.0,108.4489,108.4785,107.9149,107.9248,17624.0
2024-03-11 11:35:00,109.12,109.66,109.11,109.66,12075.0,107.8952,108.4291,107.8853,108.4291,12075.0
2024-03-11 11:40:00,109.63,109.73,109.55,109.55,5942.0,108.3994,108.4983,108.3203,108.3203,5942.0
2024-03-11 11:45:00,109.54,109.59,109.42,109.44,6056.0,108.3105,108.3599,108.1918,108.2116,6056.0
2024-03-11 11:50:00,109.45,109.48,109.33,109.39,8852.0,108.2215,108.2511,108.1028,108.1621,8852.0
2024-03-11 11:55:00,109.37,109.42,109.33,109.4,10238.0,108.1424,108.1918,108.1028,108.172,10238.0
2024-03-11 12:00:00,109.41,109.62,109.4,109.62,9442.0,108.1819,108.3896,108.172,108.3896,9442.0
2024-03-11 12:05:00,109.6,109.94,109.56,109.9,5359.0,108.3698,108.706,108.3302,108.6664,5359.0
2024-03-11 12:10:00,109.92,110.16,109.85,110.16,4446.0,108.6862,108.9235,108.617,108.9235,4446.0
2024-03-11 12:15:00,110.18,110.3,110.18,110.24,4313.0,108.9433,109.0619,108.9433,109.0026,4313.0
2024-03-11 12:20:00,110.25,110.34,110.21,110.34,4364.0,109.0125,109.1015,108.9729,109.1015,4364.0
2024-03-11 12:25:00,110.32,110.35,110.2,110.22,3765.0,109.0817,109.1114,108.963,108.9828,3765.0
2024-03-11 12:30:00,110.22,110.28,110.2,110.23,4609.0,108.9828,109.0421,108.963,108.9927,4609.0
2024-03-11 12:35:00,110.25,110.32,110.24,110.25,5027.0,109.0125,109.0817,109.0026,109.0125,5027.0
2024-03-11 12:40:00,110.27,110.48,110.26,110.39,5889.0,109.0323,109.2399,109.0224,109.1509,5889.0
2024-03-11 12:45:00,110.42,110.45,110.36,110.37,3768.0,109.1806,109.2102,109.1212,109.1311,3768.0
2024-03-11 12:50:00,110.39,110.53,110.39,110.53,3106.0,109.1509,109.2893,109.1509,109.2893,3106.0
2024-03-11 12:55:00,110.51,110.61,110.5,110.5,2917.0,109.2696,109.3684,109.2597,109.2597,2917.0
2024-03-11 13:00:00,110.46,110.67,110.4,110.48,3292.0,109.2201,109.4278,109.1608,109.2399,3292.0
2024-03-11 13:05:00,110.5,110.54,110.47,110.5,1204.0,109.2597,109.2992,109.23,109.2597,1204.0
2024-03-11 13:10:00,110.49,110.53,110.47,110.49,2716.0,109.2498,109.2893,109.23,109.2498,2716.0
2024-03-11 13:15:00,110.53,110.67,110.53,110.67,4724.0,109.2893,109.4278,109.2893,109.4278,4724.0
2024-03-11 13:20:00,110.64,110.77,110.59,110.77,3762.0,109.3981,109.5266,109.3487,109.5266,3762.0
2024-03-11 13:25:00,110.77,110.95,110.77,110.95,3100.0,109.5266,109.7046,109.5266,109.7046,3100.0
2024-03-11 13:30:00,110.9,110.93,110.75,110.76,3054.0,109.6552,109.6849,109.5069,109.5168,3054.0
2024-03-11 13:35:00,110.73,110.73,110.47,110.5,2196.0,109.4871,109.4871,109.23,109.2597,2196.0
2024-03-11 13:40:00,110.52,110.52,110.32,110.32,5583.0,109.2795,109.2795,109.0817,109.0817,5583.0
2024-03-11 13:45:00,110.3,110.34,110.1,110.1,5915.0,109.0619,109.1015,108.8642,108.8642,5915.0
2024-03-11 13:50:00,110.14,110.31,110.14,110.31,7229.0,108.9037,109.0718,108.9037,109.0718,7229.0
2024-03-11 13:55:00,110.34,110.39,110.3,110.32,3324.0,109.1015,109.1509,109.0619,109.0817,3324.0
2024-03-11 14:00:00,110.3,110.43,110.28,110.43,4634.0,109.0619,109.1905,109.0421,109.1905,4634.0
2024-03-11 14:05:00,110.41,110.51,110.4,110.51,4503.0,109.1707,109.2696,109.1608,109.2696,4503.0
2024-03-11 14:10:00,110.56,110.58,110.49,110.51,4950.0,109.319,109.3388,109.2498,109.2696,4950.0
2024-03-11 14:15:00,110.51,110.58,110.5,110.57,3522.0,109.2696,109.3388,109.2597,109.3289,3522.0
2024-03-11 14:20:00,110.56,110.62,110.45,110.57,6543.0,109.319,109.3783,109.2102,109.3289,6543.0
2024-03-11 14:25:00,110.57,110.57,110.48,110.54,5254.0,109.3289,109.3289,109.2399,109.2992,5254.0
2024-03-11 14:30:00,110.53,110.72,110.52,110.72,5416.0,109.2893,109.4772,109.2795,109.4772,5416.0
2024-03-11 14:35:00,110.68,110.72,110.66,110.7,4760.0,109.4377,109.4772,109.4179,109.4574,4760.0
2024-03-11 14:40:00,110.69,110.91,110.67,110.89,3535.0,109.4475,109.6651,109.4278,109.6453,3535.0
2024-03-11 14:45:00,110.88,110.93,110.85,110.93,2607.0,109.6354,109.6849,109.6057,109.6849,2607.0
2024-03-11 14:50:00,110.94,110.98,110.84,110.84,3957.0,109.6947,109.7343,109.5959,109.5959,3957.0
2024-03-11 14:55:00,110.83,110.83,110.71,110.78,4963.0,109.586,109.586,109.4673,109.5365,4963.0
2024-03-11 15:00:00,110.76,110.76,110.55,110.55,3936.0,109.5168,109.5168,109.3091,109.3091,3936.0
2024-03-11 15:05:00,110.57,110.63,110.55,110.58,8318.0,109.3289,109.3882,109.3091,109.3388,8318.0
2024-03-11 15:10:00,110.58,110.6,110.47,110.47,7162.0,109.3388,109.3586,109.23,109.23,7162.0
2024-03-11 15:15:00,110.47,110.57,110.47,110.55,7406.0,109.23,109.3289,109.23,109.3091,7406.0
2024-03-11 15:20:00,110.57,110.58,110.49,110.5,5680.0,109.3289,109.3388,109.2498,109.2597,5680.0
2024-03-11 15:25:00,110.51,110.52,110.44,110.52,7091.0,109.2696,109.2795,109.2004,109.2795,7091.0
2024-03-11 15:30:00,110.49,110.7,110.49,110.7,7104.0,109.2498,109.4574,109.2498,109.4574,7104.0
2024-03-11 15:35:00,110.68,110.73,110.55,110.58,7142.0,109.4377,109.4871,109.3091,109.3388,7142.0
2024-03-11 15:40:00,110.57,110.84,110.57,110.84,9915.0,109.3289,109.5959,109.3289,109.5959,9915.0
2024-03-11 15:45:00,110.83,110.93,110.72,110.75,14524.0,109.586,109.6849,109.4772,109.5069,14524.0
2024-03-11 15:50:00,110.7,110.77,110.49,110.54,30072.0,109.4574,109.5266,109.2498,109.2992,30072.0
2024-03-11 15:55:00,110.52,110.95,110.51,110.82,100214.0,109.2795,109.7046,109.2696,109.5761,100214.0
2024-03-12 09:30:00,110.62,110.79,109.85,110.0,24466.0,109.3783,109.5464,108.617,108.7653,24466.0
2024-03-12 09:35:00,110.02,110.18,109.83,109.92,3234.0,108.7851,108.9433,108.5972,108.6862,3234.0
2024-03-12 09:40:00,109.92,110.04,109.74,109.87,4346.0,108.6862,108.8048,108.5082,108.6367,4346.0
2024-03-12 09:45:00,109.89,110.01,109.77,110.0,5669.0,108.6565,108.7752,108.5379,108.7653,5669.0
2024-03-12 09:50:00,109.99,110.26,109.98,110.11,5746.0,108.7554,109.0224,108.7455,108.8741,5746.0
2024-03-12 09:55:00,110.15,111.01,110.15,111.01,8086.0,108.9136,109.764,108.9136,109.764,8086.0
2024-03-12 10:00:00,110.99,111.15,110.95,111.09,4787.0,109.7442,109.9024,109.7046,109.8431,4787.0
2024-03-12 10:05:00,111.06,111.27,111.06,111.21,4736.0,109.8134,110.021,109.8134,109.9617,4736.0
2024-03-12 10:10:00,111.24,111.26,111.1,111.17,2248.0,109.9914,110.0111,109.8529,109.9222,2248.0
2024-03-12 10:15:00,111.04,111.14,110.96,111.11,4050.0,109.7936,109.8925,109.7145,109.8628,4050.0
2024-03-12 10:20:00,111.11,111.2,111.06,111.2,3500.0,109.8628,109.9518,109.8134,109.9518,3500.0
2024-03-12 10:25:00,111.23,111.27,111.18,111.23,4977.0,109.9815,110.021,109.932,109.9815,4977.0
2024-03-12 10:30:00,111.22,111.54,111.22,111.54,7816.0,109.9716,110.288,109.9716,110.288,7816.0
2024-03-12 10:35:00,111.52,111.87,111.52,111.84,8806.0,110.2682,110.6143,110.2682,110.5846,8806.0
2024-03-12 10:40:00,111.84,111.97,111.77,111.78,6538.0,110.5846,110.7132,110.5154,110.5253,6538.0
2024-03-12 10:45:00,111.75,111.78,111.64,111.73,6398.0,110.4956,110.5253,110.3869,110.4759,6398.0
2024-03-12 10:50:00,111.75,112.14,111.75,112.14,3282.0,110.4956,110.8813,110.4956,110.8813,3282.0
2024-03-12 10:55:00,112.13,112.22,112.0,112.03,7821.0,110.8714,110.9604,110.7428,110.7725,7821.0
2024-03-12 11:00:00,112.06,112.18,112.02,112.16,3309.0,110.8022,110.9208,110.7626,110.901,3309.0
2024-03-12 11:05:00,112.07,112.09,112.01,112.04,2345.0,110.8121,110.8318,110.7527,110.7824,2345.0
2024-03-12 11:10:00,112.05,112.29,112.05,112.21,7869.0,110.7923,111.0296,110.7923,110.9505,7869.0
2024-03-12 11:15:00,112.26,112.36,112.26,112.33,4216.0,110.9999,111.0988,110.9999,111.0691,4216.0
2024-03-12 11:20:00,112.31,112.35,112.13,112.18,3206.0,111.0494,111.0889,110.8714,110.9208,3206.0
2024-03-12 11:25:00,112.17,112.17,112.01,112.01,1579.0,110.9109,110.9109,110.7527,110.7527,1579.0
2024-03-12 11:30:00,112.0,112.19,111.98,112.18,8282.0,110.7428,110.9307,110.7231,110.9208,8282.0
2024-03-12 11:35:00,112.2,112.48,112.2,112.44,6123.0,110.9406,111.2175,110.9406,111.1779,6123.0
2024-03-12 11:40:00,112.45,112.52,112.28,112.44,6892.0,111.1878,111.257,111.0197,111.1779,6892.0
2024-03-12 11:45:00,112.4,112.43,112.15,112.16,5161.0,111.1384,111.168,110.8912,110.901,5161.0
2024-03-12 11:50:00,112.11,112.37,112.05,112.26,4104.0,110.8516,111.1087,110.7923,110.9999,4104.0
2024-03-12 11:55:00,112.24,112.32,112.23,112.32,3084.0,110.9801,111.0592,110.9703,111.0592,3084.0
2024-03-12 12:00:00,112.34,112.41,112.19,112.2,16837.0,111.079,111.1482,110.9307,110.9406,16837.0
2024-03-12 12:05:00,112.19,112.4,112.16,112.18,12750.0,110.9307,111.1384,110.901,110.9208,12750.0
2024-03-12 12:10:00,112.19,112.31,112.18,112.25,3658.0,110.9307,111.0494,110.9208,110.99,3658.0
2024-03-12 12:15:00,112.27,112.28,112.09,112.11,5219.0,111.0098,111.0197,110.8318,110.8516,5219.0
2024-03-12 12:20:00,112.06,112.13,111.98,112.0,3718.0,110.8022,110.8714,110.7231,110.7428,3718.0
2024-03-12 12:25:00,112.03,112.03,111.93,111.99,4046.0,110.7725,110.7725,110.6736,110.733,4046.0
2024-03-12 12:30:00,111.97,112.06,111.96,112.05,8474.0,110.7132,110.8022,110.7033,110.7923,8474.0
2024-03-12 12:35:00,112.09,112.12,112.01,112.08,4169.0,110.8318,110.8615,110.7527,110.8219,4169.0
2024-03-12 12:40:00,112.05,112.05,111.9,111.91,3900.0,110.7923,110.7923,110.644,110.6539,3900.0
2024-03-12 12:45:00,111.81,111.82,111.65,111.78,18962.0,110.555,110.5649,110.3968,110.5253,18962.0
2024-03-12 12:50:00,111.84,111.92,111.83,111.83,4458.0,110.5846,110.6637,110.5747,110.5747,4458.0
2024-03-12 12:55:00,111.9,111.91,111.75,111.79,6968.0,110.644,110.6539,110.4956,110.5352,6968.0
2024-03-12 13:00:00,111.79,111.91,111.6,111.7,5660.0,110.5352,110.6539,110.3473,110.4462,5660.0
2024-03-12 13:05:00,111.74,111.77,111.54,111.57,7256.0,110.4858,110.5154,110.288,110.3177,7256.0
2024-03-12 13:10:00,111.58,111.68,111.48,111.64,3614.0,110.3276,110.4264,110.2287,110.3869,3614.0
2024-03-12 13:15:00,111.69,111.72,111.57,111.7,4834.0,110.4363,110.466,110.3177,110.4462,4834.0
2024-03-12 13:20:00,111.7,111.85,111.7,111.81,4793.0,110.4462,110.5945,110.4462,110.555,4793.0
2024-03-12 13:25:00,111.76,111.83,111.61,111.65,6647.0,110.5055,110.5747,110.3572,110.3968,6647.0
2024-03-12 13:30:00,111.61,111.76,111.61,111.74,5759.0,110.3572,110.5055,110.3572,110.4858,5759.0
2024-03-12 13:35:00,111.72,111.77,111.62,111.75,7218.0,110.466,110.5154,110.3671,110.4956,7218.0
2024-03-12 13:40:00,111.73,111.78,111.7,111.78,4042.0,110.4759,110.5253,110.4462,110.5253,4042.0
2024-03-12 13:45:00,111.78,111.87,111.71,111.83,4046.0,110.5253,110.6143,110.4561,110.5747,4046.0
2024-03-12 13:50:00,111.79,111.88,111.78,111.83,4363.0,110.5352,110.6242,110.5253,110.5747,4363.0
2024-03-12 13:55:00,111.87,112.05,111.84,112.0,5576.0,110.6143,110.7923,110.5846,110.7428,5576.0
2024-03-12 14:00:00,112.0,112.08,111.97,112.07,6093.0,110.7428,110.8219,110.7132,110.8121,6093.0
2024-03-12 14:05:00,112.09,112.17,112.05,112.14,7137.0,110.8318,110.9109,110.7923,110.8813,7137.0
2024-03-12 14:10:00,112.16,112.31,112.16,112.18,5954.0,110.901,111.0494,110.901,110.9208,5954.0
2024-03-12 14:15:00,112.16,112.38,112.16,112.38,3114.0,110.901,111.1186,110.901,111.1186,3114.0
2024-03-12 14:20:00,112.39,112.44,112.32,112.34,3416.0,111.1285,111.1779,111.0592,111.079,3416.0
2024-03-12 14:25:00,112.33,112.48,112.32,112.48,3837.0,111.0691,111.2175,111.0592,111.2175,3837.0
2024-03-12 14:30:00,112.45,112.61,112.41,112.55,3832.0,111.1878,111.346,111.1482,111.2867,3832.0
2024-03-12 14:35:00,112.57,112.59,112.32,112.37,3355.0,111.3064,111.3262,111.0592,111.1087,3355.0
2024-03-12 14:40:00,112.33,112.34,111.97,112.01,2084.0,111.0691,111.079,110.7132,110.7527,2084.0
2024-03-12 14:45:00,112.01,112.19,111.99,112.19,4237.0,110.7527,110.9307,110.733,110.9307,4237.0
2024-03-12 14:50:00,112.16,112.34,112.15,112.25,3305.0,110.901,111.079,110.8912,110.99,3305.0
2024-03-12 14:55:00,112.28,112.42,112.28,112.37,3504.0,111.0197,111.1581,111.0197,111.1087,3504.0
2024-03-12 15:00:00,112.4,112.55,112.37,112.55,2986.0,111.1384,111.2867,111.1087,111.2867,2986.0
2024-03-12 15:05:00,112.55,112.55,112.43,112.46,4455.0,111.2867,111.2867,111.168,111.1977,4455.0
2024-03-12 15:10:00,112.51,112.51,112.41,112.41,4747.0,111.2471,111.2471,111.1482,111.1482,4747.0
2024-03-12 15:15:00,112.42,112.42,112.29,112.37,5234.0,111.1581,111.1581,111.0296,111.1087,5234.0
2024-03-12 15:20:00,112.38,112.68,112.38,112.63,14434.0,111.1186,111.4152,111.1186,111.3658,14434.0
2024-03-12 15:25:00,112.64,112.94,112.63,112.9,11070.0,111.3757,111.6723,111.3658,111.6327,11070.0
2024-03-12 15:30:00,112.85,112.86,112.54,112.59,10601.0,111.5833,111.5932,111.2768,111.3262,10601.0
2024-03-12 15:35:00,112.57,112.57,112.38,112.39,10381.0,111.3064,111.3064,111.1186,111.1285,10381.0
2024-03-12 15:40:00,112.39,112.47,112.35,112.35,8437.0,111.1285,111.2076,111.0889,111.0889,8437.0
2024-03-12 15:45:00,112.37,112.45,112.27,112.27,26382.0,111.1087,111.1878,111.0098,111.0098,26382.0
2024-03-12 15:50:00,112.24,112.44,112.12,112.43,39289.0,110.9801,111.1779,110.8615,111.168,39289.0
2024-03-12 15:55:00,112.42,112.48,112.08,112.14,120168.0,111.1581,111.2175,110.8219,110.8813,120168.0
2024-03-13 09:30:00,112.55,113.2,112.46,112.82,13409.0,111.2867,111.9294,111.1977,111.5536,13409.0
2024-03-13 09:35:00,112.97,113.1,112.96,112.96,1067.0,111.702,111.8305,111.6921,111.6921,1067.0
2024-03-13 09:40:00,112.83,112.83,112.37,112.63,2890.0,111.5635,111.5635,111.1087,111.3658,2890.0
2024-03-13 09:45:00,112.51,112.62,112.37,112.55,10825.0,111.2471,111.3559,111.1087,111.2867,10825.0
2024-03-13 09:50:00,112.49,112.7,112.27,112.27,5769.0,111.2273,111.435,111.0098,111.0098,5769.0
2024-03-13 09:55:00,112.16,112.49,112.09,112.29,5495.0,110.901,111.2273,110.8318,111.0296,5495.0
2024-03-13 10:00:00,112.3,112.31,112.11,112.26,4051.0,111.0395,111.0494,110.8516,110.9999,4051.0
2024-03-13 10:05:00,112.21,112.65,112.21,112.59,4126.0,110.9505,111.3855,110.9505,111.3262,4126.0
2024-03-13 10:10:00,112.58,112.64,112.56,112.59,2648.0,111.3163,111.3757,111.2966,111.3262,2648.0
2024-03-13 10:15:00,112.65,112.69,112.41,112.43,3614.0,111.3855,111.4251,111.1482,111.168,3614.0
2024-03-13 10:20:00,112.5,112.57,112.37,112.39,3783.0,111.2372,111.3064,111.1087,111.1285,3783.0
2024-03-13 10:25:00,112.41,112.68,112.34,112.64,8826.0,111.1482,111.4152,111.079,111.3757,8826.0
2024-03-13 10:30:00,112.69,112.91,112.61,112.8,3727.0,111.4251,111.6426,111.346,111.5339,3727.0
2024-03-13 10:35:00,112.88,113.01,112.88,112.92,5059.0,111.613,111.7415,111.613,111.6525,5059.0
2024-03-13 10:40:00,112.89,112.89,112.71,112.84,2778.0,111.6229,111.6229,111.4449,111.5734,2778.0
2024-03-13 10:45:00,112.8,112.85,112.7,112.75,3774.0,111.5339,111.5833,111.435,111.4844,3774.0
2024-03-13 10:50:00,112.7,112.9,112.7,112.83,6483.0,111.435,111.6327,111.435,111.5635,6483.0
2024-03-13 10:55:00,112.82,113.05,112.78,113.03,6312.0,111.5536,111.7811,111.5141,111.7613,6312.0
2024-03-13 11:00:00,112.98,113.17,112.95,113.12,5657.0,111.7118,111.8997,111.6822,111.8503,5657.0
2024-03-13 11:05:00,113.19,113.23,113.0,113.04,3242.0,111.9195,111.959,111.7316,111.7712,3242.0
2024-03-13 11:10:00,113.06,113.06,112.88,112.88,1421.0,111.7909,111.7909,111.613,111.613,1421.0
2024-03-13 11:15:00,112.94,113.02,112.77,113.01,3552.0,111.6723,111.7514,111.5042,111.7415,3552.0
2024-03-13 11:20:00,113.0,113.17,113.0,113.13,2104.0,111.7316,111.8997,111.7316,111.8602,2104.0
2024-03-13 11:25:00,113.13,113.25,113.11,113.25,7037.0,111.8602,111.9788,111.8404,111.9788,7037.0
2024-03-13 11:30:00,113.24,113.24,113.16,113.16,4561.0,111.9689,111.9689,111.8898,111.8898,4561.0
2024-03-13 11:35:00,113.19,113.31,113.14,113.28,4660.0,111.9195,112.0381,111.87,112.0085,4660.0
2024-03-13 11:40:00,113.31,113.55,113.29,113.51,4112.0,112.0381,112.2754,112.0184,112.2359,4112.0
2024-03-13 11:45:00,113.49,113.65,113.48,113.59,6421.0,112.2161,112.3743,112.2062,112.315,6421.0
2024-03-13 11:50:00,113.59,113.72,113.55,113.67,4635.0,112.315,112.4435,112.2754,112.3941,4635.0
2024-03-13 11:55:00,113.69,113.78,113.66,113.74,5571.0,112.4139,112.5029,112.3842,112.4633,5571.0
2024-03-13 12:00:00,113.75,113.85,113.74,113.84,6983.0,112.4732,112.5721,112.4633,112.5622,6983.0
2024-03-13 12:05:00,113.83,113.95,113.83,113.94,5061.0,112.5523,112.671,112.5523,112.6611,5061.0
2024-03-13 12:10:00,113.9,114.06,113.85,113.99,7799.0,112.6215,112.7797,112.5721,112.7105,7799.0
2024-03-13 12:15:00,114.03,114.08,113.99,114.05,5640.0,112.7501,112.7995,112.7105,112.7698,5640.0
2024-03-13 12:20:00,114.05,114.15,114.04,114.07,5503.0,112.7698,112.8687,112.7599,112.7896,5503.0
2024-03-13 12:25:00,114.08,114.09,113.87,113.87,16651.0,112.7995,112.8094,112.5919,112.5919,16651.0
2024-03-13 12:30:00,113.89,113.98,113.88,113.98,4005.0,112.6116,112.7006,112.6017,112.7006,4005.0
2024-03-13 12:35:00,114.01,114.18,113.99,114.17,11098.0,112.7303,112.8984,112.7105,112.8885,11098.0
2024-03-13 12:40:00,114.16,114.37,114.16,114.22,8925.0,112.8786,113.0862,112.8786,112.9379,8925.0
2024-03-13 12:45:00,114.23,114.31,114.15,114.16,6159.0,112.9478,113.0269,112.8687,112.8786,6159.0
2024-03-13 12:50:00,114.18,114.28,114.13,114.28,3432.0,112.8984,112.9972,112.8489,112.9972,3432.0
2024-03-13 12:55:00,114.26,114.26,114.07,114.07,4729.0,112.9775,112.9775,112.7896,112.7896,4729.0
2024-03-13 13:00:00,114.09,114.29,114.0,114.19,7402.0,112.8094,113.0071,112.7204,112.9083,7402.0
2024-03-13 13:05:00,114.21,114.35,114.21,114.34,14232.0,112.928,113.0665,112.928,113.0566,14232.0
2024-03-13 13:10:00,114.31,114.47,114.31,114.45,2400.0,113.0269,113.1851,113.0269,113.1653,2400.0
2024-03-13 13:15:00,114.47,114.47,114.31,114.37,6232.0,113.1851,113.1851,113.0269,113.0862,6232.0
2024-03-13 13:20:00,114.4,114.49,114.39,114.46,7450.0,113.1159,113.2049,113.106,113.1752,7450.0
2024-03-13 13:25:00,114.47,114.51,114.32,114.42,27187.0,113.1851,113.2247,113.0368,113.1357,27187.0
2024-03-13 13:30:00,114.42,114.42,114.04,114.08,14740.0,113.1357,113.1357,112.7599,112.7995,14740.0
2024-03-13 13:35:00,114.01,114.22,114.01,114.2,5355.0,112.7303,112.9379,112.7303,112.9181,5355.0
2024-03-13 13:40:00,114.16,114.35,114.16,114.25,5770.0,112.8786,113.0665,112.8786,112.9676,5770.0
2024-03-13 13:45:00,114.29,114.4,114.25,114.4,4745.0,113.0071,113.1159,112.9676,113.1159,4745.0
2024-03-13 13:50:00,114.37,114.6,114.37,114.6,6170.0,113.0862,113.3137,113.0862,113.3137,6170.0
2024-03-13 13:55:00,114.59,114.78,114.56,114.56,30301.0,113.3038,113.4916,113.2741,113.2741,30301.0
2024-03-13 14:00:00,114.57,114.8,114.52,114.57,29926.0,113.284,113.5114,113.2346,113.284,29926.0
2024-03-13 14:05:00,114.57,114.65,114.41,114.43,8229.0,113.284,113.3631,113.1258,113.1456,8229.0
2024-03-13 14:10:00,114.42,114.48,114.33,114.44,6436.0,113.1357,113.195,113.0467,113.1555,6436.0
2024-03-13 14:15:00,114.44,114.46,114.31,114.34,5305.0,113.1555,113.1752,113.0269,113.0566,5305.0
2024-03-13 14:20:00,114.31,114.31,114.18,114.22,5670.0,113.0269,113.0269,112.8984,112.9379,5670.0
2024-03-13 14:25:00,114.18,114.28,114.14,114.27,12299.0,112.8984,112.9972,112.8588,112.9874,12299.0
2024-03-13 14:30:00,114.27,114.36,114.23,114.36,5917.0,112.9874,113.0764,112.9478,113.0764,5917.0
2024-03-13 14:35:00,114.34,114.36,114.28,114.36,7276.0,113.0566,113.0764,112.9972,113.0764,7276.0
2024-03-13 14:40:00,114.34,114.39,114.14,114.17,7072.0,113.0566,113.106,112.8588,112.8885,7072.0
2024-03-13 14:45:00,114.17,114.18,114.02,114.09,11528.0,112.8885,112.8984,112.7402,112.8094,11528.0
2024-03-13 14:50:00,114.09,114.22,114.09,114.22,8713.0,112.8094,112.9379,112.8094,112.9379,8713.0
2024-03-13 14:55:00,114.22,114.31,114.2,114.25,9052.0,112.9379,113.0269,112.9181,112.9676,9052.0
2024-03-13 15:00:00,114.25,114.29,114.17,114.21,11014.0,112.9676,113.0071,112.8885,112.928,11014.0
2024-03-13 15:05:00,114.2,114.22,114.04,114.08,9892.0,112.9181,112.9379,112.7599,112.7995,9892.0
2024-03-13 15:10:00,114.1,114.28,114.08,114.27,10205.0,112.8193,112.9972,112.7995,112.9874,10205.0
2024-03-13 15:15:00,114.26,114.39,114.2,114.38,10296.0,112.9775,113.106,112.9181,113.0961,10296.0
2024-03-13 15:20:00,114.37,114.39,114.22,114.22,18669.0,113.0862,113.106,112.9379,112.9379,18669.0
2024-03-13 15:25:00,114.25,114.26,113.54,113.68,16033.0,112.9676,112.9775,112.2656,112.404,16033.0
2024-03-13 15:30:00,113.68,113.98,113.68,113.83,15401.0,112.404,112.7006,112.404,112.5523,15401.0
2024-03-13 15:35:00,113.84,114.04,113.81,114.0,15734.0,112.5622,112.7599,112.5325,112.7204,15734.0
2024-03-13 15:40:00,114.0,114.32,114.0,114.27,15841.0,112.7204,113.0368,112.7204,112.9874,15841.0
2024-03-13 15:45:00,114.29,114.51,114.26,114.29,45154.0,113.0071,113.2247,112.9775,113.0071,45154.0
2024-03-13 15:50:00,114.3,114.36,114.06,114.36,43790.0,113.017,113.0764,112.7797,113.0764,43790.0
2024-03-13 15:55:00,114.32,114.39,114.12,114.28,104312.0,113.0368,113.106,112.839,112.9972,104312.0
2024-03-14 09:30:00,114.36,114.41,113.5,114.26,82932.0,113.2825,113.332,112.4306,113.1834,82932.0
2024-03-14 09:35:00,114.4,114.64,114.03,114.13,17269.0,113.3221,113.5598,112.9556,113.0546,17269.0
2024-03-14 09:40:00,113.97,114.26,113.92,114.07,11010.0,112.8961,113.1834,112.8466,112.9952,11010.0
2024-03-14 09:45:00,114.06,114.06,112.59,112.61,15554.0,112.9853,112.9853,111.5291,111.549,15554.0
2024-03-14 09:50:00,112.64,112.94,112.4,112.94,17112.0,111.5787,111.8758,111.3409,111.8758,17112.0
2024-03-14 09:55:00,112.97,112.97,112.28,112.32,9309.0,111.9056,111.9056,111.2221,111.2617,9309.0
2024-03-14 10:00:00,112.2,112.2,111.35,111.5,22065.0,111.1428,111.1428,110.3008,110.4494,22065.0
2024-03-14 10:05:00,111.55,111.57,110.91,111.07,15898.0,110.4989,110.5188,109.865,110.0235,15898.0
2024-03-14 10:10:00,111.08,111.17,110.66,110.76,16629.0,110.0334,110.1225,109.6173,109.7164,16629.0
2024-03-14 10:15:00,110.83,110.9,110.19,110.24,17755.0,109.7857,109.8551,109.1518,109.2013,17755.0
2024-03-14 10:20:00,110.31,110.32,109.69,109.84,20091.0,109.2706,109.2805,108.6565,108.8051,20091.0
2024-03-14 10:25:00,109.85,110.04,109.55,109.64,10593.0,108.815,109.0032,108.5178,108.6069,10593.0
2024-03-14 10:30:00,109.7,110.18,109.68,110.13,36522.0,108.6664,109.1419,108.6466,109.0923,36522.0
2024-03-14 10:35:00,110.09,110.1,109.58,109.77,11166.0,109.0527,109.0626,108.5475,108.7357,11166.0
2024-03-14 10:40:00,109.83,110.04,109.66,109.66,16516.0,108.7952,109.0032,108.6268,108.6268,16516.0
2024-03-14 10:45:00,109.67,110.43,109.67,110.04,12300.0,108.6367,109.3895,108.6367,109.0032,12300.0
2024-03-14 10:50:00,110.06,110.18,109.86,109.96,11552.0,109.023,109.1419,108.8249,108.9239,11552.0
2024-03-14 10:55:00,109.97,110.02,109.64,110.02,15672.0,108.9338,108.9834,108.6069,108.9834,15672.0
2024-03-14 11:00:00,110.08,110.65,110.08,110.36,8148.0,109.0428,109.6074,109.0428,109.3202,8148.0
2024-03-14 11:05:00,110.35,110.36,109.92,109.95,9454.0,109.3103,109.3202,108.8843,108.914,9454.0
2024-03-14 11:10:00,109.91,110.19,109.87,110.09,14282.0,108.8744,109.1518,108.8348,109.0527,14282.0
2024-03-14 11:15:00,110.09,110.25,110.05,110.14,8839.0,109.0527,109.2112,109.0131,109.1022,8839.0
2024-03-14 11:20:00,110.12,110.12,109.76,109.85,12020.0,109.0824,109.0824,108.7258,108.815,12020.0
2024-03-14 11:25:00,109.78,110.04,109.63,110.03,8661.0,108.7456,109.0032,108.597,108.9933,8661.0
2024-03-14 11:30:00,110.02,110.02,109.84,110.02,6207.0,108.9834,108.9834,108.8051,108.9834,6207.0
2024-03-14 11:35:00,110.05,110.38,109.98,110.34,17984.0,109.0131,109.34,108.9437,109.3003,17984.0
2024-03-14 11:40:00,110.29,110.43,110.18,110.34,8498.0,109.2508,109.3895,109.1419,109.3003,8498.0
2024-03-14 11:45:00,110.39,110.58,110.39,110.44,17478.0,109.3499,109.5381,109.3499,109.3994,17478.0
2024-03-14 11:50:00,110.43,110.5,110.23,110.34,6999.0,109.3895,109.4588,109.1914,109.3003,6999.0
2024-03-14 11:55:00,110.38,110.47,110.27,110.37,10676.0,109.34,109.4291,109.231,109.3301,10676.0
2024-03-14 12:00:00,110.41,110.44,109.93,110.01,8438.0,109.3697,109.3994,108.8942,108.9735,8438.0
2024-03-14 12:05:00,109.99,110.09,109.88,109.95,8050.0,108.9536,109.0527,108.8447,108.914,8050.0
2024-03-14 12:10:00,109.99,110.22,109.99,110.17,7386.0,108.9536,109.1815,108.9536,109.1319,7386.0
2024-03-14 12:15:00,110.16,110.31,110.14,110.2,5173.0,109.122,109.2706,109.1022,109.1617,5173.0
2024-03-14 12:20:00,110.2,110.25,110.13,110.17,13708.0,109.1617,109.2112,109.0923,109.1319,13708.0
2024-03-14 12:25:00,110.16,110.47,110.1,110.44,13085.0,109.122,109.4291,109.0626,109.3994,13085.0
2024-03-14 12:30:00,110.42,110.44,110.28,110.38,10417.0,109.3796,109.3994,109.2409,109.34,10417.0
2024-03-14 12:35:00,110.32,110.47,110.32,110.36,9810.0,109.2805,109.4291,109.2805,109.3202,9810.0
2024-03-14 12:40:00,110.31,110.41,110.31,110.37,13188.0,109.2706,109.3697,109.2706,109.3301,13188.0
2024-03-14 12:45:00,110.36,110.37,110.14,110.2,12989.0,109.3202,109.3301,109.1022,109.1617,12989.0
2024-03-14 12:50:00,110.2,110.44,110.2,110.37,12101.0,109.1617,109.3994,109.1617,109.3301,12101.0
2024-03-14 12:55:00,110.34,110.35,110.17,110.26,8758.0,109.3003,109.3103,109.1319,109.2211,8758.0
2024-03-14 13:00:00,110.21,110.33,110.16,110.17,9305.0,109.1716,109.2904,109.122,109.1319,9305.0
2024-03-14 13:05:00,110.11,110.33,110.03,110.3,11782.0,109.0725,109.2904,108.9933,109.2607,11782.0
2024-03-14 13:10:00,110.28,110.34,110.24,110.34,13628.0,109.2409,109.3003,109.2013,109.3003,13628.0
2024-03-14 13:15:00,110.36,110.39,110.13,110.22,16290.0,109.3202,109.3499,109.0923,109.1815,16290.0
2024-03-14 13:20:00,110.18,110.28,109.91,110.01,22200.0,109.1419,109.2409,108.8744,108.9735,22200.0
2024-03-14 13:25:00,110.06,110.14,110.0,110.07,12370.0,109.023,109.1022,108.9635,109.0329,12370.0
2024-03-14 13:30:00,110.07,110.22,109.84,110.19,13354.0,109.0329,109.1815,108.8051,109.1518,13354.0
2024-03-14 13:35:00,110.2,110.31,110.12,110.28,7133.0,109.1617,109.2706,109.0824,109.2409,7133.0
2024-03-14 13:40:00,110.28,110.44,110.16,110.41,13622.0,109.2409,109.3994,109.122,109.3697,13622.0
2024-03-14 13:45:00,110.45,110.75,110.38,110.75,28172.0,109.4093,109.7065,109.34,109.7065,28172.0
2024-03-14 13:50:00,110.75,110.84,110.7,110.79,26725.0,109.7065,109.7956,109.657,109.7461,26725.0
2024-03-14 13:55:00,110.77,110.78,110.46,110.48,21326.0,109.7263,109.7362,109.4192,109.439,21326.0
2024-03-14 14:00:00,110.49,110.76,110.25,110.73,13168.0,109.4489,109.7164,109.2112,109.6867,13168.0
2024-03-14 14:05:00,110.79,111.0,110.72,110.89,13020.0,109.7461,109.9541,109.6768,109.8452,13020.0
2024-03-14 14:10:00,110.93,110.98,110.83,110.87,11826.0,109.8848,109.9343,109.7857,109.8254,11826.0
2024-03-14 14:15:00,110.84,110.87,110.62,110.67,9497.0,109.7956,109.8254,109.5777,109.6272,9497.0
2024-03-14 14:20:00,110.71,110.74,110.59,110.67,12809.0,109.6669,109.6966,109.548,109.6272,12809.0
2024-03-14 14:25:00,110.68,110.78,110.49,110.5,7964.0,109.6371,109.7362,109.4489,109.4588,7964.0
2024-03-14 14:30:00,110.54,110.8,110.47,110.8,13054.0,109.4985,109.756,109.4291,109.756,13054.0
2024-03-14 14:35:00,110.77,110.77,110.51,110.6,17782.0,109.7263,109.7263,109.4687,109.5579,17782.0
2024-03-14 14:40:00,110.59,110.77,110.44,110.7,11175.0,109.548,109.7263,109.3994,109.657,11175.0
2024-03-14 14:45:00,110.71,110.71,110.53,110.54,8684.0,109.6669,109.6669,109.4886,109.4985,8684.0
2024-03-14 14:50:00,110.5,110.52,109.98,109.98,18237.0,109.4588,109.4787,108.9437,108.9437,18237.0
2024-03-14 14:55:00,109.98,110.21,109.95,110.21,16633.0,108.9437,109.1716,108.914,109.1716,16633.0
2024-03-14 15:00:00,110.18,110.2,110.08,110.14,9926.0,109.1419,109.1617,109.0428,109.1022,9926.0
2024-03-14 15:05:00,110.12,110.14,109.68,109.7,19494.0,109.0824,109.1022,108.6466,108.6664,19494.0
2024-03-14 15:10:00,109.71,109.77,109.58,109.65,24053.0,108.6763,108.7357,108.5475,108.6168,24053.0
2024-03-14 15:15:00,109.65,110.11,109.65,110.03,25936.0,108.6168,109.0725,108.6168,108.9933,25936.0
2024-03-14 15:20:00,110.03,110.05,109.79,109.9,15403.0,108.9933,109.0131,108.7555,108.8645,15403.0
2024-03-14 15:25:00,109.85,109.88,109.65,109.83,17220.0,108.815,108.8447,108.6168,108.7952,17220.0
2024-03-14 15:30:00,109.83,109.84,109.41,109.43,40054.0,108.7952,108.8051,108.3791,108.3989,40054.0
2024-03-14 15:35:00,109.41,109.47,109.22,109.46,35378.0,108.3791,108.4385,108.1909,108.4286,35378.0
2024-03-14 15:40:00,109.47,109.62,109.45,109.56,24152.0,108.4385,108.5871,108.4187,108.5277,24152.0
2024-03-14 15:45:00,109.6,109.64,109.25,109.47,29359.0,108.5673,108.6069,108.2206,108.4385,29359.0
2024-03-14 15:50:00,109.48,109.91,109.41,109.83,43795.0,108.4484,108.8744,108.3791,108.7952,43795.0
2024-03-14 15:55:00,109.84,109.85,109.57,109.77,147119.0,108.8051,108.815,108.5376,108.7357,147119.0
2024-03-15 09:30:00,108.6,109.79,108.59,109.57,170492.0,107.5767,108.7555,107.5668,108.5376,170492.0
2024-03-15 09:35:00,109.4,110.32,109.36,110.25,11702.0,108.3692,109.2805,108.3296,109.2112,11702.0
2024-03-15 09:40:00,110.09,110.66,110.02,110.58,11748.0,109.0527,109.6173,108.9834,109.5381,11748.0
2024-03-15 09:45:00,110.44,110.46,109.79,110.16,8241.0,109.3994,109.4192,108.7555,109.122,8241.0
2024-03-15 09:50:00,110.12,110.21,109.89,110.1,34851.0,109.0824,109.1716,108.8546,109.0626,34851.0
2024-03-15 09:55:00,110.19,110.57,110.11,110.54,9306.0,109.1518,109.5282,109.0725,109.4985,9306.0
2024-03-15 10:00:00,110.68,110.91,110.59,110.59,9595.0,109.6371,109.865,109.548,109.548,9595.0
2024-03-15 10:05:00,110.61,110.61,110.08,110.56,13458.0,109.5678,109.5678,109.0428,109.5183,13458.0
2024-03-15 10:10:00,110.62,110.77,110.43,110.75,6227.0,109.5777,109.7263,109.3895,109.7065,6227.0
2024-03-15 10:15:00,110.76,111.14,110.76,110.87,5753.0,109.7164,110.0928,109.7164,109.8254,5753.0
2024-03-15 10:20:00,110.86,110.86,110.45,110.64,4919.0,109.8154,109.8154,109.4093,109.5975,4919.0
2024-03-15 10:25:00,110.64,111.21,110.58,111.16,16767.0,109.5975,110.1621,109.5381,110.1126,16767.0
2024-03-15 10:30:00,111.17,111.45,111.12,111.16,21684.0,110.1225,110.3999,110.073,110.1126,21684.0
2024-03-15 10:35:00,111.15,111.2,111.03,111.09,6491.0,110.1027,110.1522,109.9838,110.0433,6491.0
2024-03-15 10:40:00,111.09,111.21,110.93,111.0,6424.0,110.0433,110.1621,109.8848,109.9541,6424.0
2024-03-15 10:45:00,110.95,111.14,110.88,111.12,4094.0,109.9046,110.0928,109.8353,110.073,4094.0
2024-03-15 10:50:00,111.15,111.18,111.01,111.17,4753.0,110.1027,110.1324,109.964,110.1225,4753.0
2024-03-15 10:55:00,111.07,111.15,110.88,110.96,3268.0,110.0235,110.1027,109.8353,109.9145,3268.0
2024-03-15 11:00:00,110.97,111.23,110.97,111.23,4623.0,109.9244,110.182,109.9244,110.182,4623.0
2024-03-15 11:05:00,111.18,111.18,110.91,110.94,16797.0,110.1324,110.1324,109.865,109.8947,16797.0
2024-03-15 11:10:00,110.94,111.04,110.77,110.78,9663.0,109.8947,109.9938,109.7263,109.7362,9663.0
2024-03-15 11:15:00,110.88,110.96,110.65,110.66,3441.0,109.8353,109.9145,109.6074,109.6173,3441.0
2024-03-15 11:20:00,110.69,110.86,110.64,110.84,3407.0,109.647,109.8154,109.5975,109.7956,3407.0
2024-03-15 11:25:00,110.92,111.03,110.84,110.95,3047.0,109.8749,109.9838,109.7956,109.9046,3047.0
2024-03-15 11:30:00,110.95,111.15,110.95,111.11,3306.0,109.9046,110.1027,109.9046,110.0631,3306.0
2024-03-15 11:35:00,111.13,111.23,111.06,111.16,8176.0,110.0829,110.182,110.0136,110.1126,8176.0
2024-03-15 11:40:00,111.16,111.21,111.02,111.05,7767.0,110.1126,110.1621,109.9739,110.0037,7767.0
2024-03-15 11:45:00,111.0,111.05,110.84,110.84,6248.0,109.9541,110.0037,109.7956,109.7956,6248.0
2024-03-15 11:50:00,110.89,111.15,110.88,111.15,3891.0,109.8452,110.1027,109.8353,110.1027,3891.0
2024-03-15 11:55:00,111.09,111.34,111.04,111.34,5827.0,110.0433,110.2909,109.9938,110.2909,5827.0
2024-03-15 12:00:00,111.3,111.34,111.1,111.1,4994.0,110.2513,110.2909,110.0532,110.0532,4994.0
2024-03-15 12:05:00,111.09,111.11,111.02,111.06,5913.0,110.0433,110.0631,109.9739,110.0136,5913.0
2024-03-15 12:10:00,111.01,111.04,110.79,111.02,5761.0,109.964,109.9938,109.7461,109.9739,5761.0
2024-03-15 12:15:00,110.96,111.0,110.9,110.94,4189.0,109.9145,109.9541,109.8551,109.8947,4189.0
2024-03-15 12:20:00,110.94,111.06,110.93,110.93,4474.0,109.8947,110.0136,109.8848,109.8848,4474.0
2024-03-15 12:25:00,110.95,111.05,110.82,111.05,12413.0,109.9046,110.0037,109.7758,110.0037,12413.0
2024-03-15 12:30:00,111.07,111.18,111.03,111.03,4965.0,110.0235,110.1324,109.9838,109.9838,4965.0
2024-03-15 12:35:00,111.08,111.14,110.94,111.14,3209.0,110.0334,110.0928,109.8947,110.0928,3209.0
2024-03-15 12:40:00,111.1,111.22,111.05,111.1,4419.0,110.0532,110.1721,110.0037,110.0532,4419.0
2024-03-15 12:45:00,111.07,111.15,110.97,110.98,3212.0,110.0235,110.1027,109.9244,109.9343,3212.0
2024-03-15 12:50:00,111.04,111.07,110.85,110.85,3671.0,109.9938,110.0235,109.8055,109.8055,3671.0
2024-03-15 12:55:00,110.82,110.88,110.69,110.79,16602.0,109.7758,109.8353,109.647,109.7461,16602.0
2024-03-15 13:00:00,110.78,110.78,110.66,110.73,4535.0,109.7362,109.7362,109.6173,109.6867,4535.0
2024-03-15 13:05:00,110.78,110.92,110.78,110.91,6276.0,109.7362,109.8749,109.7362,109.865,6276.0
2024-03-15 13:10:00,110.99,111.08,110.99,111.05,3239.0,109.9442,110.0334,109.9442,110.0037,3239.0
2024-03-15 13:15:00,111.07,111.07,110.97,111.01,3393.0,110.0235,110.0235,109.9244,109.964,3393.0
2024-03-15 13:20:00,111.03,111.18,110.96,111.02,3807.0,109.9838,110.1324,109.9145,109.9739,3807.0
2024-03-15 13:25:00,111.03,111.07,110.92,111.07,6512.0,109.9838,110.0235,109.8749,110.0235,6512.0
2024-03-15 13:30:00,111.1,111.23,111.04,111.07,4572.0,110.0532,110.182,109.9938,110.0235,4572.0
2024-03-15 13:35:00,111.03,111.06,110.97,111.05,2194.0,109.9838,110.0136,109.9244,110.0037,2194.0
2024-03-15 13:40:00,111.07,111.11,110.99,110.99,3346.0,110.0235,110.0631,109.9442,109.9442,3346.0
2024-03-15 13:45:00,110.96,111.0,110.79,110.82,9943.0,109.9145,109.9541,109.7461,109.7758,9943.0
2024-03-15 13:50:00,110.82,110.89,110.76,110.84,2995.0,109.7758,109.8452,109.7164,109.7956,2995.0
2024-03-15 13:55:00,110.82,110.85,110.71,110.85,9714.0,109.7758,109.8055,109.6669,109.8055,9714.0
2024-03-15 14:00:00,110.84,110.93,110.75,110.92,7944.0,109.7956,109.8848,109.7065,109.8749,7944.0
2024-03-15 14:05:00,110.92,110.95,110.73,110.74,7629.0,109.8749,109.9046,109.6867,109.6966,7629.0
2024-03-15 14:10:00,110.7,110.73,110.49,110.5,10541.0,109.657,109.6867,109.4489,109.4588,10541.0
2024-03-15 14:15:00,110.49,110.52,110.28,110.47,15924.0,109.4489,109.4787,109.2409,109.4291,15924.0
2024-03-15 14:20:00,110.48,110.7,110.47,110.69,7383.0,109.439,109.657,109.4291,109.647,7383.0
2024-03-15 14:25:00,110.71,110.85,110.57,110.79,25929.0,109.6669,109.8055,109.5282,109.7461,25929.0
2024-03-15 14:30:00,110.81,111.0,110.69,110.83,14787.0,109.7659,109.9541,109.647,109.7857,14787.0
2024-03-15 14:35:00,110.74,111.09,110.74,111.08,6817.0,109.6966,110.0433,109.6966,110.0334,6817.0
2024-03-15 14:40:00,111.07,111.29,111.07,111.29,6773.0,110.0235,110.2414,110.0235,110.2414,6773.0
2024-03-15 14:45:00,111.26,111.26,111.04,111.1,3285.0,110.2117,110.2117,109.9938,110.0532,3285.0
2024-03-15 14:50:00,111.04,111.19,111.03,111.18,5909.0,109.9938,110.1423,109.9838,110.1324,5909.0
2024-03-15 14:55:00,111.14,111.15,110.87,110.9,14235.0,110.0928,110.1027,109.8254,109.8551,14235.0
2024-03-15 15:00:00,110.86,110.99,110.82,110.97,5599.0,109.8154,109.9442,109.7758,109.9244,5599.0
2024-03-15 15:05:00,110.97,111.04,110.72,110.77,9318.0,109.9244,109.9938,109.6768,109.7263,9318.0
2024-03-15 15:10:00,110.76,110.99,110.7,110.97,18251.0,109.7164,109.9442,109.657,109.9244,18251.0
2024-03-15 15:15:00,110.99,111.07,110.92,111.07,14146.0,109.9442,110.0235,109.8749,110.0235,14146.0
2024-03-15 15:20:00,111.05,111.05,110.87,110.92,9427.0,110.0037,110.0037,109.8254,109.8749,9427.0
2024-03-15 15:25:00,110.95,111.08,110.89,111.0,14174.0,109.9046,110.0334,109.8452,109.9541,14174.0
2024-03-15 15:30:00,110.97,110.97,110.7,110.72,8033.0,109.9244,109.9244,109.657,109.6768,8033.0
2024-03-15 15:35:00,110.73,110.82,110.47,110.49,27060.0,109.6867,109.7758,109.4291,109.4489,27060.0
2024-03-15 15:40:00,110.46,110.57,110.32,110.57,62709.0,109.4192,109.5282,109.2805,109.5282,62709.0
2024-03-15 15:45:00,110.59,110.74,110.47,110.64,38878.0,109.548,109.6966,109.4291,109.5975,38878.0
2024-03-15 15:50:00,110.64,110.67,110.35,110.51,49217.0,109.5975,109.6272,109.3103,109.4687,49217.0
2024-03-15 15:55:00,110.52,110.92,110.52,110.89,140670.0,109.4787,109.8749,109.4787,109.8452,140670.0
2024-03-18 09:30:00,111.31,111.74,110.82,111.53,20619.0,110.2612,110.6872,109.7758,110.4791,20619.0
2024-03-18 09:35:00,111.72,111.72,110.75,110.75,3762.0,110.6673,110.6673,109.7065,109.7065,3762.0
2024-03-18 09:40:00,110.37,110.37,109.92,110.09,3909.0,109.3301,109.3301,108.8843,109.0527,3909.0
2024-03-18 09:45:00,109.98,109.98,109.2,109.39,7591.0,108.9437,108.9437,108.1711,108.3593,7591.0
2024-03-18 09:50:00,109.38,109.57,109.02,109.27,5005.0,108.3494,108.5376,107.9928,108.2404,5005.0
2024-03-18 09:55:00,109.35,109.39,109.02,109.27,11304.0,108.3197,108.3593,107.9928,108.2404,11304.0
2024-03-18 10:00:00,109.23,109.85,109.16,109.73,5047.0,108.2008,108.815,108.1315,108.6961,5047.0
2024-03-18 10:05:00,109.9,110.34,109.8,110.26,6392.0,108.8645,109.3003,108.7654,109.2211,6392.0
2024-03-18 10:10:00,110.25,110.46,109.88,109.89,18970.0,109.2112,109.4192,108.8447,108.8546,18970.0
2024-03-18 10:15:00,109.86,110.05,109.67,110.01,47653.0,108.8249,109.0131,108.6367,108.9735,47653.0
2024-03-18 10:20:00,110.04,110.12,109.96,110.08,10014.0,109.0032,109.0824,108.9239,109.0428,10014.0
2024-03-18 10:25:00,110.13,110.13,109.49,109.59,18899.0,109.0923,109.0923,108.4584,108.5574,18899.0
2024-03-18 10:30:00,109.5,109.52,109.18,109.48,20678.0,108.4683,108.4881,108.1513,108.4484,20678.0
2024-03-18 10:35:00,109.51,109.68,109.38,109.63,7728.0,108.4782,108.6466,108.3494,108.597,7728.0
2024-03-18 10:40:00,109.62,109.79,109.59,109.74,14851.0,108.5871,108.7555,108.5574,108.706,14851.0
2024-03-18 10:45:00,109.67,109.82,109.54,109.8,12776.0,108.6367,108.7852,108.5079,108.7654,12776.0
2024-03-18 10:50:00,109.8,109.8,109.65,109.65,5615.0,108.7654,108.7654,108.6168,108.6168,5615.0
2024-03-18 10:55:00,109.74,109.75,109.51,109.54,11221.0,108.706,108.7159,108.4782,108.5079,11221.0
2024-03-18 11:00:00,109.58,109.84,109.51,109.82,17137.0,108.5475,108.8051,108.4782,108.7852,17137.0
2024-03-18 11:05:00,109.77,109.82,109.53,109.55,14180.0,108.7357,108.7852,108.498,108.5178,14180.0
2024-03-18 11:10:00,109.52,109.64,109.42,109.55,38726.0,108.4881,108.6069,108.389,108.5178,38726.0
2024-03-18 11:15:00,109.5,109.61,109.42,109.52,4408.0,108.4683,108.5772,108.389,108.4881,4408.0
2024-03-18 11:20:00,109.51,109.58,109.48,109.51,6369.0,108.4782,108.5475,108.4484,108.4782,6369.0
2024-03-18 11:25:00,109.51,109.63,109.5,109.58,4661.0,108.4782,108.597,108.4683,108.5475,4661.0
2024-03-18 11:30:00,109.58,109.59,109.47,109.59,10265.0,108.5475,108.5574,108.4385,108.5574,10265.0
2024-03-18 11:35:00,109.54,109.71,109.49,109.64,4895.0,108.5079,108.6763,108.4584,108.6069,4895.0
2024-03-18 11:40:00,109.63,109.79,109.58,109.73,33503.0,108.597,108.7555,108.5475,108.6961,33503.0
2024-03-18 11:45:00,109.75,110.07,109.73,109.95,7634.0,108.7159,109.0329,108.6961,108.914,7634.0
2024-03-18 11:50:00,109.97,110.05,109.86,110.05,7836.0,108.9338,109.0131,108.8249,109.0131,7836.0
2024-03-18 11:55:00,110.03,110.1,109.95,110.03,4804.0,108.9933,109.0626,108.914,108.9933,4804.0
2024-03-18 12:00:00,110.02,110.02,109.81,109.81,6063.0,108.9834,108.9834,108.7753,108.7753,6063.0
2024-03-18 12:05:00,109.8,110.23,109.8,110.08,25279.0,108.7654,109.1914,108.7654,109.0428,25279.0
2024-03-18 12:10:00,110.13,110.28,110.08,110.24,4906.0,109.0923,109.2409,109.0428,109.2013,4906.0
2024-03-18 12:15:00,110.19,110.3,110.14,110.17,4966.0,109.1518,109.2607,109.1022,109.1319,4966.0
2024-03-18 12:20:00,110.14,110.23,110.03,110.03,5024.0,109.1022,109.1914,108.9933,108.9933,5024.0
2024-03-18 12:25:00,110.07,110.16,109.99,110.08,4190.0,109.0329,109.122,108.9536,109.0428,4190.0
2024-03-18 12:30:00,110.08,110.16,109.98,110.11,11593.0,109.0428,109.122,108.9437,109.0725,11593.0
2024-03-18 12:35:00,110.03,110.13,109.95,109.95,3963.0,108.9933,109.0923,108.914,108.914,3963.0
2024-03-18 12:40:00,109.95,110.03,109.83,109.97,6199.0,108.914,108.9933,108.7952,108.9338,6199.0
2024-03-18 12:45:00,109.98,109.98,109.84,109.87,2724.0,108.9437,108.9437,108.8051,108.8348,2724.0
2024-03-18 12:50:00,109.86,109.92,109.78,109.81,6615.0,108.8249,108.8843,108.7456,108.7753,6615.0
2024-03-18 12:55:00,109.75,109.87,109.71,109.81,9472.0,108.7159,108.8348,108.6763,108.7753,9472.0
2024-03-18 13:00:00,109.81,110.0,109.8,109.92,21250.0,108.7753,108.9635,108.7654,108.8843,21250.0
2024-03-18 13:05:00,109.89,110.01,109.85,109.98,15155.0,108.8546,108.9735,108.815,108.9437,15155.0
2024-03-18 13:10:00,109.95,110.12,109.94,110.1,17407.0,108.914,109.0824,108.9041,109.0626,17407.0
2024-03-18 13:15:00,110.08,110.2,110.02,110.11,20552.0,109.0428,109.1617,108.9834,109.0725,20552.0
2024-03-18 13:20:00,110.12,110.48,110.11,110.48,7526.0,109.0824,109.439,109.0725,109.439,7526.0
2024-03-18 13:25:00,110.47,110.57,110.47,110.57,6446.0,109.4291,109.5282,109.4291,109.5282,6446.0
2024-03-18 13:30:00,110.58,110.66,110.56,110.65,4059.0,109.5381,109.6173,109.5183,109.6074,4059.0
2024-03-18 13:35:00,110.68,110.74,110.58,110.58,2525.0,109.6371,109.6966,109.5381,109.5381,2525.0
2024-03-18 13:40:00,110.59,110.65,110.51,110.53,4362.0,109.548,109.6074,109.4687,109.4886,4362.0
2024-03-18 13:45:00,110.59,110.71,110.58,110.62,4829.0,109.548,109.6669,109.5381,109.5777,4829.0
2024-03-18 13:50:00,110.63,110.67,110.51,110.53,3174.0,109.5876,109.6272,109.4687,109.4886,3174.0
2024-03-18 13:55:00,110.56,110.64,110.53,110.61,4277.0,109.5183,109.5975,109.4886,109.5678,4277.0
2024-03-18 14:00:00,110.61,110.7,110.51,110.57,3716.0,109.5678,109.657,109.4687,109.5282,3716.0
2024-03-18 14:05:00,110.52,110.58,110.51,110.58,2800.0,109.4787,109.5381,109.4687,109.5381,2800.0
2024-03-18 14:10:00,110.6,110.73,110.6,110.71,5154.0,109.5579,109.6867,109.5579,109.6669,5154.0
2024-03-18 14:15:00,110.68,110.68,110.54,110.58,5157.0,109.6371,109.6371,109.4985,109.5381,5157.0
2024-03-18 14:20:00,110.56,110.56,110.43,110.48,3491.0,109.5183,109.5183,109.3895,109.439,3491.0
2024-03-18 14:25:00,110.46,110.55,110.45,110.46,4120.0,109.4192,109.5084,109.4093,109.4192,4120.0
2024-03-18 14:30:00,110.49,110.58,110.46,110.58,3412.0,109.4489,109.5381,109.4192,109.5381,3412.0
2024-03-18 14:35:00,110.58,110.76,110.58,110.7,5244.0,109.5381,109.7164,109.5381,109.657,5244.0
2024-03-18 14:40:00,110.65,110.65,110.48,110.53,2889.0,109.6074,109.6074,109.439,109.4886,2889.0
2024-03-18 14:45:00,110.49,110.64,110.44,110.62,10458.0,109.4489,109.5975,109.3994,109.5777,10458.0
2024-03-18 14:50:00,110.65,110.67,110.6,110.64,2990.0,109.6074,109.6272,109.5579,109.5975,2990.0
2024-03-18 14:55:00,110.59,110.73,110.59,110.7,4478.0,109.548,109.6867,109.548,109.657,4478.0
2024-03-18 15:00:00,110.69,110.79,110.67,110.69,5274.0,109.647,109.7461,109.6272,109.647,5274.0
2024-03-18 15:05:00,110.68,110.88,110.68,110.86,3558.0,109.6371,109.8353,109.6371,109.8154,3558.0
2024-03-18 15:10:00,110.86,110.94,110.83,110.84,5296.0,109.8154,109.8947,109.7857,109.7956,5296.0
2024-03-18 15:15:00,110.84,110.9,110.82,110.84,4510.0,109.7956,109.8551,109.7758,109.7956,4510.0
2024-03-18 15:20:00,110.81,110.83,110.74,110.75,8385.0,109.7659,109.7857,109.6966,109.7065,8385.0
2024-03-18 15:25:00,110.74,110.76,110.49,110.51,5632.0,109.6966,109.7164,109.4489,109.4687,5632.0
2024-03-18 15:30:00,110.52,110.71,110.48,110.5,5701.0,109.4787,109.6669,109.439,109.4588,5701.0
2024-03-18 15:35:00,110.53,110.53,110.16,110.16,11017.0,109.4886,109.4886,109.122,109.122,11017.0
2024-03-18 15:40:00,110.19,110.35,110.19,110.21,9284.0,109.1518,109.3103,109.1518,109.1716,9284.0
2024-03-18 15:45:00,110.2,110.31,110.13,110.26,11242.0,109.1617,109.2706,109.0923,109.2211,11242.0
2024-03-18 15:50:00,110.27,110.28,110.05,110.24,21814.0,109.231,109.2409,109.0131,109.2013,21814.0
2024-03-18 15:55:00,110.25,110.3,110.0,110.18,103155.0,109.2112,109.2607,108.9635,109.1419,103155.0
2024-03-19 09:30:00,109.56,110.18,109.13,109.81,22895.0,108.5277,109.1419,108.1017,108.7753,22895.0
2024-03-19 09:35:00,109.84,110.08,109.67,109.78,4357.0,108.8051,109.0428,108.6367,108.7456,4357.0
2024-03-19 09:40:00,109.71,110.19,109.71,110.19,6712.0,108.6763,109.1518,108.6763,109.1518,6712.0
2024-03-19 09:45:00,110.19,110.64,110.16,110.33,4255.0,109.1518,109.5975,109.122,109.2904,4255.0
2024-03-19 09:50:00,110.43,110.43,110.01,110.06,8616.0,109.3895,109.3895,108.9735,109.023,8616.0
2024-03-19 09:55:00,110.07,110.22,109.95,109.99,2551.0,109.0329,109.1815,108.914,108.9536,2551.0
2024-03-19 10:00:00,109.99,110.23,109.99,110.16,3312.0,108.9536,109.1914,108.9536,109.122,3312.0
2024-03-19 10:05:00,110.23,110.27,110.03,110.13,5566.0,109.1914,109.231,108.9933,109.0923,5566.0
2024-03-19 10:10:00,110.05,110.19,109.87,109.92,6658.0,109.0131,109.1518,108.8348,108.8843,6658.0
2024-03-19 10:15:00,109.88,109.96,109.68,109.77,6716.0,108.8447,108.9239,108.6466,108.7357,6716.0
2024-03-19 10:20:00,109.73,109.73,109.32,109.45,3409.0,108.6961,108.6961,108.29,108.4187,3409.0
2024-03-19 10:25:00,109.4,109.44,109.2,109.3,6943.0,108.3692,108.4088,108.1711,108.2701,6943.0
2024-03-19 10:30:00,109.3,109.52,109.3,109.52,8890.0,108.2701,108.4881,108.2701,108.4881,8890.0
2024-03-19 10:35:00,109.58,109.65,109.36,109.64,4558.0,108.5475,108.6168,108.3296,108.6069,4558.0
2024-03-19 10:40:00,109.67,109.67,109.57,109.63,2797.0,108.6367,108.6367,108.5376,108.597,2797.0
2024-03-19 10:45:00,109.65,109.65,109.47,109.53,4071.0,108.6168,108.6168,108.4385,108.498,4071.0
2024-03-19 10:50:00,109.5,109.74,109.49,109.64,4905.0,108.4683,108.706,108.4584,108.6069,4905.0
2024-03-19 10:55:00,109.65,109.65,109.53,109.53,3996.0,108.6168,108.6168,108.498,108.498,3996.0
2024-03-19 11:00:00,109.4,109.49,109.29,109.49,4022.0,108.3692,108.4584,108.2602,108.4584,4022.0
2024-03-19 11:05:00,109.47,109.51,109.36,109.4,4899.0,108.4385,108.4782,108.3296,108.3692,4899.0
2024-03-19 11:10:00,109.45,109.76,109.4,109.71,7326.0,108.4187,108.7258,108.3692,108.6763,7326.0
2024-03-19 11:15:00,109.71,109.85,109.68,109.85,10421.0,108.6763,108.815,108.6466,108.815,10421.0
2024-03-19 11:20:00,109.81,109.85,109.53,109.57,9120.0,108.7753,108.815,108.498,108.5376,9120.0
2024-03-19 11:25:00,109.6,109.83,109.6,109.83,4718.0,108.5673,108.7952,108.5673,108.7952,4718.0
2024-03-19 11:30:00,109.84,109.96,109.84,109.91,7295.0,108.8051,108.9239,108.8051,108.8744,7295.0
2024-03-19 11:35:00,109.95,109.97,109.86,109.94,12462.0,108.914,108.9338,108.8249,108.9041,12462.0
2024-03-19 11:40:00,109.95,110.0,109.89,109.94,3617.0,108.914,108.9635,108.8546,108.9041,3617.0
2024-03-19 11:45:00,109.94,110.29,109.93,110.28,8793.0,108.9041,109.2508,108.8942,109.2409,8793.0
2024-03-19 11:50:00,110.33,110.42,110.29,110.37,11854.0,109.2904,109.3796,109.2508,109.3301,11854.0
2024-03-19 11:55:00,110.37,110.58,110.37,110.48,5743.0,109.3301,109.5381,109.3301,109.439,5743.0
2024-03-19 12:00:00,110.54,110.65,110.52,110.6,5068.0,109.4985,109.6074,109.4787,109.5579,5068.0
2024-03-19 12:05:00,110.64,110.74,110.62,110.71,3139.0,109.5975,109.6966,109.5777,109.6669,3139.0
2024-03-19 12:10:00,110.68,110.68,110.43,110.43,4725.0,109.6371,109.6371,109.3895,109.3895,4725.0
2024-03-19 12:15:00,110.43,110.53,110.43,110.51,3149.0,109.3895,109.4886,109.3895,109.4687,3149.0
2024-03-19 12:20:00,110.48,110.74,110.48,110.73,3870.0,109.439,109.6966,109.439,109.6867,3870.0
2024-03-19 12:25:00,110.72,110.92,110.72,110.89,7427.0,109.6768,109.8749,109.6768,109.8452,7427.0
2024-03-19 12:30:00,110.92,111.02,110.88,110.91,9603.0,109.8749,109.9739,109.8353,109.865,9603.0
2024-03-19 12:35:00,110.91,111.08,110.9,111.05,6126.0,109.865,110.0334,109.8551,110.0037,6126.0
2024-03-19 12:40:00,111.03,111.23,111.03,111.22,7151.0,109.9838,110.182,109.9838,110.1721,7151.0
2024-03-19 12:45:00,111.29,111.33,111.13,111.13,7689.0,110.2414,110.281,110.0829,110.0829,7689.0
2024-03-19 12:50:00,111.14,111.17,110.97,110.97,12070.0,110.0928,110.1225,109.9244,109.9244,12070.0
2024-03-19 12:55:00,111.01,111.01,110.88,110.97,8996.0,109.964,109.964,109.8353,109.9244,8996.0
2024-03-19 13:00:00,110.98,111.1,110.89,110.94,8333.0,109.9343,110.0532,109.8452,109.8947,8333.0
2024-03-19 13:05:00,110.94,111.02,110.79,110.98,8789.0,109.8947,109.9739,109.7461,109.9343,8789.0
2024-03-19 13:10:00,111.04,111.28,111.03,111.23,6754.0,109.9938,110.2315,109.9838,110.182,6754.0
2024-03-19 13:15:00,111.2,111.25,111.08,111.19,5925.0,110.1522,110.2018,110.0334,110.1423,5925.0
2024-03-19 13:20:00,111.2,111.32,111.17,111.28,12610.0,110.1522,110.2711,110.1225,110.2315,12610.0
2024-03-19 13:25:00,111.3,111.4,111.23,111.33,5134.0,110.2513,110.3504,110.182,110.281,5134.0
2024-03-19 13:30:00,111.33,111.5,111.33,111.47,8593.0,110.281,110.4494,110.281,110.4197,8593.0
2024-03-19 13:35:00,111.44,111.61,111.4,111.61,4137.0,110.39,110.5584,110.3504,110.5584,4137.0
2024-03-19 13:40:00,111.58,111.6,111.35,111.38,7471.0,110.5287,110.5485,110.3008,110.3305,7471.0
2024-03-19 13:45:00,111.4,111.4,111.29,111.3,1627.0,110.3504,110.3504,110.2414,110.2513,1627.0
2024-03-19 13:50:00,111.27,111.38,111.19,111.32,6144.0,110.2216,110.3305,110.1423,110.2711,6144.0
2024-03-19 13:55:00,111.31,111.36,111.31,111.36,1493.0,110.2612,110.3107,110.2612,110.3107,1493.0
2024-03-19 14:00:00,111.36,111.36,111.28,111.28,5476.0,110.3107,110.3107,110.2315,110.2315,5476.0
2024-03-19 14:05:00,111.28,111.28,111.09,111.09,2352.0,110.2315,110.2315,110.0433,110.0433,2352.0
2024-03-19 14:10:00,111.12,111.2,111.12,111.18,4933.0,110.073,110.1522,110.073,110.1324,4933.0
2024-03-19 14:15:00,111.15,111.19,111.01,111.02,3940.0,110.1027,110.1423,109.964,109.9739,3940.0
2024-03-19 14:20:00,111.02,111.14,111.02,111.13,2492.0,109.9739,110.0928,109.9739,110.0829,2492.0
2024-03-19 14:25:00,111.09,111.11,111.03,111.09,3894.0,110.0433,110.0631,109.9838,110.0433,3894.0
2024-03-19 14:30:00,111.0,111.0,110.9,110.9,2152.0,109.9541,109.9541,109.8551,109.8551,2152.0
2024-03-19 14:35:00,110.93,111.03,110.93,111.02,4879.0,109.8848,109.9838,109.8848,109.9739,4879.0
2024-03-19 14:40:00,111.02,111.17,111.02,111.16,5328.0,109.9739,110.1225,109.9739,110.1126,5328.0
2024-03-19 14:45:00,111.16,111.23,111.14,111.22,6759.0,110.1126,110.182,110.0928,110.1721,6759.0
2024-03-19 14:50:00,111.22,111.24,111.06,111.07,5529.0,110.1721,110.1919,110.0136,110.0235,5529.0
2024-03-19 14:55:00,111.01,111.03,110.91,111.0,6643.0,109.964,109.9838,109.865,109.9541,6643.0
2024-03-19 15:00:00,110.99,111.08,110.96,111.01,7702.0,109.9442,110.0334,109.9145,109.964,7702.0
2024-03-19 15:05:00,111.02,111.08,110.92,110.94,6641.0,109.9739,110.0334,109.8749,109.8947,6641.0
2024-03-19 15:10:00,110.93,110.94,110.7,110.85,7946.0,109.8848,109.8947,109.657,109.8055,7946.0
2024-03-19 15:15:00,110.83,110.94,110.78,110.85,7347.0,109.7857,109.8947,109.7362,109.8055,7347.0
2024-03-19 15:20:00,110.83,110.92,110.83,110.88,6166.0,109.7857,109.8749,109.7857,109.8353,6166.0
2024-03-19 15:25:00,110.9,110.99,110.84,110.98,5437.0,109.8551,109.9442,109.7956,109.9343,5437.0
2024-03-19 15:30:00,110.93,111.03,110.89,110.93,8682.0,109.8848,109.9838,109.8452,109.8848,8682.0
2024-03-19 15:35:00,110.91,110.95,110.69,110.8,12578.0,109.865,109.9046,109.647,109.756,12578.0
2024-03-19 15:40:00,110.79,110.94,110.79,110.92,13286.0,109.7461,109.8947,109.7461,109.8749,13286.0
2024-03-19 15:45:00,110.9,110.95,110.76,110.89,15939.0,109.8551,109.9046,109.7164,109.8452,15939.0
2024-03-19 15:50:00,110.94,111.16,110.83,111.16,22607.0,109.8947,110.1126,109.7857,110.1126,22607.0
2024-03-19 15:55:00,111.16,111.45,111.15,111.45,101293.0,110.1126,110.3999,110.1027,110.3999,101293.0
2024-03-20 09:30:00,111.55,111.6,110.86,110.87,12838.0,110.4989,110.5485,109.8154,109.8254,12838.0
2024-03-20 09:35:00,111.11,111.47,110.92,111.47,7877.0,110.0631,110.4197,109.8749,110.4197,7877.0
2024-03-20 09:40:00,111.46,111.71,111.4,111.65,2827.0,110.4098,110.6574,110.3504,110.598,2827.0
2024-03-20 09:45:00,111.64,111.84,111.64,111.65,10242.0,110.5881,110.7862,110.5881,110.598,10242.0
2024-03-20 09:50:00,111.65,111.82,111.55,111.56,4534.0,110.598,110.7664,110.4989,110.5089,4534.0
2024-03-20 09:55:00,111.55,111.68,111.51,111.51,8816.0,110.4989,110.6277,110.4593,110.4593,8816.0
2024-03-20 10:00:00,111.45,111.46,111.0,111.26,1921.0,110.3999,110.4098,109.9541,110.2117,1921.0
2024-03-20 10:05:00,111.28,111.28,111.13,111.15,1440.0,110.2315,110.2315,110.0829,110.1027,1440.0
2024-03-20 10:10:00,111.07,111.28,111.02,111.17,4937.0,110.0235,110.2315,109.9739,110.1225,4937.0
2024-03-20 10:15:00,111.07,111.1,110.94,110.94,2572.0,110.0235,110.0532,109.8947,109.8947,2572.0
2024-03-20 10:20:00,111.09,111.39,111.09,111.39,1931.0,110.0433,110.3405,110.0433,110.3405,1931.0
2024-03-20 10:25:00,111.4,111.62,111.36,111.48,2742.0,110.3504,110.5683,110.3107,110.4296,2742.0
2024-03-20 10:30:00,111.57,111.57,111.34,111.45,4701.0,110.5188,110.5188,110.2909,110.3999,4701.0
2024-03-20 10:35:00,111.38,111.48,111.21,111.33,11320.0,110.3305,110.4296,110.1621,110.281,11320.0
2024-03-20 10:40:00,111.28,111.29,111.12,111.19,6928.0,110.2315,110.2414,110.073,110.1423,6928.0
2024-03-20 10:45:00,111.2,111.55,111.2,111.55,3214.0,110.1522,110.4989,110.1522,110.4989,3214.0
2024-03-20 10:50:00,111.51,111.75,111.51,111.71,4231.0,110.4593,110.6971,110.4593,110.6574,4231.0
2024-03-20 10:55:00,111.66,111.86,111.64,111.65,5381.0,110.6079,110.806,110.5881,110.598,5381.0
2024-03-20 11:00:00,111.64,111.73,111.58,111.7,4333.0,110.5881,110.6772,110.5287,110.6475,4333.0
2024-03-20 11:05:00,111.74,111.87,111.74,111.8,6183.0,110.6872,110.8159,110.6872,110.7466,6183.0
2024-03-20 11:10:00,111.76,111.86,111.74,111.74,2577.0,110.707,110.806,110.6872,110.6872,2577.0
2024-03-20 11:15:00,111.78,111.88,111.75,111.81,4729.0,110.7268,110.8258,110.6971,110.7565,4729.0
2024-03-20 11:20:00,111.78,111.89,111.78,111.79,4847.0,110.7268,110.8357,110.7268,110.7367,4847.0
2024-03-20 11:25:00,111.75,111.83,111.73,111.82,2228.0,110.6971,110.7763,110.6772,110.7664,2228.0
2024-03-20 11:30:00,111.83,111.83,111.68,111.76,4192.0,110.7763,110.7763,110.6277,110.707,4192.0
2024-03-20 11:35:00,111.76,111.83,111.75,111.8,2018.0,110.707,110.7763,110.6971,110.7466,2018.0
2024-03-20 11:40:00,111.8,111.88,111.74,111.88,6021.0,110.7466,110.8258,110.6872,110.8258,6021.0
2024-03-20 11:45:00,111.84,112.04,111.83,111.98,3567.0,110.7862,110.9843,110.7763,110.9249,3567.0
2024-03-20 11:50:00,111.97,112.0,111.92,111.92,4754.0,110.915,110.9447,110.8655,110.8655,4754.0
2024-03-20 11:55:00,111.89,111.97,111.82,111.97,3905.0,110.8357,110.915,110.7664,110.915,3905.0
2024-03-20 12:00:00,111.93,112.06,111.93,111.98,3835.0,110.8754,111.0041,110.8754,110.9249,3835.0
2024-03-20 12:05:00,111.98,112.07,111.86,112.07,3945.0,110.9249,111.014,110.806,111.014,3945.0
2024-03-20 12:10:00,112.07,112.22,112.07,112.2,3583.0,111.014,111.1626,111.014,111.1428,3583.0
2024-03-20 12:15:00,112.22,112.33,112.18,112.27,7235.0,111.1626,111.2716,111.123,111.2122,7235.0
2024-03-20 12:20:00,112.3,112.3,112.09,112.18,3658.0,111.2419,111.2419,111.0339,111.123,3658.0
2024-03-20 12:25:00,112.15,112.2,112.05,112.2,13908.0,111.0933,111.1428,110.9942,111.1428,13908.0
2024-03-20 12:30:00,112.23,112.35,112.21,112.3,4506.0,111.1725,111.2914,111.1527,111.2419,4506.0
2024-03-20 12:35:00,112.31,112.5,112.3,112.41,4880.0,111.2518,111.44,111.2419,111.3508,4880.0
2024-03-20 12:40:00,112.4,112.53,112.36,112.5,3620.0,111.3409,111.4697,111.3013,111.44,3620.0
2024-03-20 12:45:00,112.49,112.57,112.39,112.41,4827.0,111.4301,111.5093,111.331,111.3508,4827.0
2024-03-20 12:50:00,112.46,112.46,112.32,112.39,4367.0,111.4004,111.4004,111.2617,111.331,4367.0
2024-03-20 12:55:00,112.43,112.61,112.38,112.54,5529.0,111.3707,111.549,111.3211,111.4796,5529.0
2024-03-20 13:00:00,112.56,112.58,112.47,112.56,4188.0,111.4994,111.5192,111.4103,111.4994,4188.0
2024-03-20 13:05:00,112.56,112.64,112.52,112.55,7765.0,111.4994,111.5787,111.4598,111.4895,7765.0
2024-03-20 13:10:00,112.56,112.63,112.49,112.53,6110.0,111.4994,111.5688,111.4301,111.4697,6110.0
2024-03-20 13:15:00,112.53,112.74,112.52,112.72,5864.0,111.4697,111.6777,111.4598,111.6579,5864.0
2024-03-20 13:20:00,112.72,112.72,112.63,112.67,7929.0,111.6579,111.6579,111.5688,111.6084,7929.0
2024-03-20 13:25:00,112.68,112.77,112.67,112.71,4269.0,111.6183,111.7074,111.6084,111.648,4269.0
2024-03-20 13:30:00,112.72,112.73,112.66,112.71,3519.0,111.6579,111.6678,111.5985,111.648,3519.0
2024-03-20 13:35:00,112.72,112.75,112.63,112.67,5255.0,111.6579,111.6876,111.5688,111.6084,5255.0
2024-03-20 13:40:00,112.7,112.7,112.53,112.66,12572.0,111.6381,111.6381,111.4697,111.5985,12572.0
2024-03-20 13:45:00,112.67,112.87,112.66,112.87,7059.0,111.6084,111.8065,111.5985,111.8065,7059.0
2024-03-20 13:50:00,112.89,112.93,112.75,112.79,10010.0,111.8263,111.8659,111.6876,111.7273,10010.0
2024-03-20 13:55:00,112.86,112.98,112.79,112.91,9251.0,111.7966,111.9155,111.7273,111.8461,9251.0
2024-03-20 14:00:00,112.96,113.91,112.93,113.77,15407.0,111.8957,112.8367,111.8659,112.698,15407.0
2024-03-20 14:05:00,113.93,113.96,113.62,113.62,14897.0,112.8565,112.8862,112.5494,112.5494,14897.0
2024-03-20 14:10:00,113.64,113.92,113.55,113.63,9740.0,112.5693,112.8466,112.4801,112.5593,9740.0
2024-03-20 14:15:00,113.65,113.68,113.38,113.46,8358.0,112.5792,112.6089,112.3117,112.3909,8358.0
2024-03-20 14:20:00,113.5,113.64,113.32,113.37,7571.0,112.4306,112.5693,112.2523,112.3018,7571.0
2024-03-20 14:25:00,113.44,113.77,113.37,113.71,9968.0,112.3711,112.698,112.3018,112.6386,9968.0
2024-03-20 14:30:00,113.8,113.86,112.97,112.97,13505.0,112.7277,112.7872,111.9056,111.9056,13505.0
2024-03-20 14:35:00,112.93,113.58,112.91,113.53,13319.0,111.8659,112.5098,111.8461,112.4603,13319.0
2024-03-20 14:40:00,113.61,113.67,113.32,113.45,14399.0,112.5395,112.599,112.2523,112.381,14399.0
2024-03-20 14:45:00,113.57,114.1,113.56,114.08,16120.0,112.4999,113.0249,112.49,113.0051,16120.0
2024-03-20 14:50:00,114.06,114.26,113.77,114.16,12297.0,112.9853,113.1834,112.698,113.0844,12297.0
2024-03-20 14:55:00,114.18,114.33,114.05,114.21,20404.0,113.1042,113.2528,112.9754,113.1339,20404.0
2024-03-20 15:00:00,114.23,114.23,113.97,114.14,5978.0,113.1537,113.1537,112.8961,113.0645,5978.0
2024-03-20 15:05:00,114.18,114.58,114.17,114.46,17177.0,113.1042,113.5004,113.0943,113.3815,17177.0
2024-03-20 15:10:00,114.46,114.52,114.09,114.17,15457.0,113.3815,113.441,113.015,113.0943,15457.0
2024-03-20 15:15:00,114.17,114.32,114.13,114.29,18628.0,113.0943,113.2428,113.0546,113.2131,18628.0
2024-03-20 15:20:00,114.28,114.36,113.83,114.06,18057.0,113.2032,113.2825,112.7575,112.9853,18057.0
2024-03-20 15:25:00,114.04,114.38,113.96,114.34,13554.0,112.9655,113.3023,112.8862,113.2627,13554.0
2024-03-20 15:30:00,114.33,114.59,114.29,114.47,20126.0,113.2528,113.5103,113.2131,113.3914,20126.0
2024-03-20 15:35:00,114.48,114.49,114.06,114.2,20710.0,113.4013,113.4112,112.9853,113.124,20710.0
2024-03-20 15:40:00,114.19,114.24,113.92,114.01,17547.0,113.1141,113.1636,112.8466,112.9358,17547.0
2024-03-20 15:45:00,113.99,114.11,113.68,113.71,20424.0,112.916,113.0348,112.6089,112.6386,20424.0
2024-03-20 15:50:00,113.71,114.23,113.61,114.08,36744.0,112.6386,113.1537,112.5395,113.0051,36744.0
2024-03-20 15:55:00,114.09,114.26,113.88,114.02,102193.0,113.015,113.1834,112.807,112.9457,102193.0
2024-03-21 09:30:00,115.29,116.35,115.28,116.32,21767.0,114.2037,115.2537,114.1938,115.224,21767.0
2024-03-21 09:35:00,116.06,116.28,115.69,116.07,5835.0,114.9665,115.1844,114.5999,114.9764,5835.0
2024-03-21 09:40:00,116.04,116.3,116.02,116.23,3694.0,114.9466,115.2042,114.9268,115.1348,3694.0
2024-03-21 09:45:00,116.32,116.53,115.94,115.94,10802.0,115.224,115.432,114.8476,114.8476,10802.0
2024-03-21 09:50:00,116.07,116.07,115.48,115.57,8732.0,114.9764,114.9764,114.3919,114.4811,8732.0
2024-03-21 09:55:00,115.54,116.09,115.49,115.76,20434.0,114.4514,114.9962,114.4018,114.6693,20434.0
2024-03-21 10:00:00,115.74,115.95,115.44,115.67,11785.0,114.6495,114.8575,114.3523,114.5801,11785.0
2024-03-21 10:05:00,115.67,115.9,115.61,115.85,4321.0,114.5801,114.808,114.5207,114.7584,4321.0
2024-03-21 10:10:00,115.89,115.91,115.26,115.26,6347.0,114.7981,114.8179,114.174,114.174,6347.0
2024-03-21 10:15:00,115.41,115.86,115.39,115.8,4685.0,114.3226,114.7683,114.3028,114.7089,4685.0
2024-03-21 10:20:00,115.88,115.95,115.74,115.77,4661.0,114.7881,114.8575,114.6495,114.6792,4661.0
2024-03-21 10:25:00,115.79,116.07,115.78,115.91,5025.0,114.699,114.9764,114.6891,114.8179,5025.0
2024-03-21 10:30:00,115.82,116.12,115.68,116.1,11323.0,114.7287,115.0259,114.59,115.0061,11323.0
2024-03-21 10:35:00,116.14,116.22,116.05,116.05,5633.0,115.0457,115.1249,114.9565,114.9565,5633.0
2024-03-21 10:40:00,115.99,116.67,115.98,116.53,14256.0,114.8971,115.5707,114.8872,115.432,14256.0
2024-03-21 10:45:00,116.42,116.54,116.32,116.39,8478.0,115.3231,115.4419,115.224,115.2933,8478.0
2024-03-21 10:50:00,116.35,116.37,116.12,116.23,7688.0,115.2537,115.2735,115.0259,115.1348,7688.0
2024-03-21 10:55:00,116.21,116.59,116.16,116.59,20047.0,115.115,115.4915,115.0655,115.4915,20047.0
2024-03-21 11:00:00,116.53,116.73,116.51,116.51,9917.0,115.432,115.6301,115.4122,115.4122,9917.0
2024-03-21 11:05:00,116.51,116.71,116.39,116.68,3377.0,115.4122,115.6103,115.2933,115.5806,3377.0
2024-03-21 11:10:00,116.69,116.83,116.68,116.69,11230.0,115.5905,115.7292,115.5806,115.5905,11230.0
2024-03-21 11:15:00,116.6,116.77,116.57,116.74,3503.0,115.5014,115.6698,115.4716,115.64,3503.0
2024-03-21 11:20:00,116.73,116.76,116.45,116.5,7867.0,115.6301,115.6599,115.3528,115.4023,7867.0
2024-03-21 11:25:00,116.51,116.71,116.51,116.58,4708.0,115.4122,115.6103,115.4122,115.4816,4708.0
2024-03-21 11:30:00,116.59,116.68,116.56,116.64,4809.0,115.4915,115.5806,115.4617,115.541,4809.0
2024-03-21 11:35:00,116.68,116.72,116.45,116.52,5688.0,115.5806,115.6202,115.3528,115.4221,5688.0
2024-03-21 11:40:00,116.56,116.72,116.56,116.72,3364.0,115.4617,115.6202,115.4617,115.6202,3364.0
2024-03-21 11:45:00,116.72,116.72,116.58,116.61,2917.0,115.6202,115.6202,115.4816,115.5113,2917.0
2024-03-21 11:50:00,116.69,116.81,116.68,116.72,2078.0,115.5905,115.7094,115.5806,115.6202,2078.0
2024-03-21 11:55:00,116.72,116.84,116.72,116.77,4490.0,115.6202,115.7391,115.6202,115.6698,4490.0
2024-03-21 12:00:00,116.77,116.84,116.68,116.81,6171.0,115.6698,115.7391,115.5806,115.7094,6171.0
2024-03-21 12:05:00,116.84,117.08,116.84,117.02,3070.0,115.7391,115.9768,115.7391,115.9174,3070.0
2024-03-21 12:10:00,117.05,117.17,117.04,117.04,3600.0,115.9471,116.066,115.9372,115.9372,3600.0
2024-03-21 12:15:00,117.03,117.08,117.01,117.02,3230.0,115.9273,115.9768,115.9075,115.9174,3230.0
2024-03-21 12:20:00,116.99,117.0,116.86,116.91,2500.0,115.8877,115.8976,115.7589,115.8084,2500.0
2024-03-21 12:25:00,116.91,117.05,116.91,117.05,4196.0,115.8084,115.9471,115.8084,115.9471,4196.0
2024-03-21 12:30:00,117.05,117.08,116.84,116.84,4861.0,115.9471,115.9768,115.7391,115.7391,4861.0
2024-03-21 12:35:00,116.87,116.97,116.81,116.88,6496.0,115.7688,115.8679,115.7094,115.7787,6496.0
2024-03-21 12:40:00,117.0,117.02,116.9,116.91,1953.0,115.8976,115.9174,115.7985,115.8084,1953.0
2024-03-21 12:45:00,116.87,116.88,116.7,116.7,3076.0,115.7688,115.7787,115.6004,115.6004,3076.0
2024-03-21 12:50:00,116.71,117.01,116.7,117.01,3826.0,115.6103,115.9075,115.6004,115.9075,3826.0
2024-03-21 12:55:00,117.02,117.06,116.99,117.02,1673.0,115.9174,115.957,115.8877,115.9174,1673.0
2024-03-21 13:00:00,117.0,117.0,116.78,116.86,3792.0,115.8976,115.8976,115.6797,115.7589,3792.0
2024-03-21 13:05:00,116.84,116.84,116.7,116.7,1521.0,115.7391,115.7391,115.6004,115.6004,1521.0
2024-03-21 13:10:00,116.66,116.72,116.63,116.7,2403.0,115.5608,115.6202,115.5311,115.6004,2403.0
2024-03-21 13:15:00,116.68,116.72,116.61,116.68,4808.0,115.5806,115.6202,115.5113,115.5806,4808.0
2024-03-21 13:20:00,116.68,116.69,116.55,116.55,2977.0,115.5806,115.5905,115.4518,115.4518,2977.0
2024-03-21 13:25:00,116.57,116.7,116.56,116.65,7209.0,115.4716,115.6004,115.4617,115.5509,7209.0
2024-03-21 13:30:00,116.65,116.78,116.65,116.71,3728.0,115.5509,115.6797,115.5509,115.6103,3728.0
2024-03-21 13:35:00,116.75,116.81,116.72,116.81,1709.0,115.6499,115.7094,115.6202,115.7094,1709.0
2024-03-21 13:40:00,116.82,116.85,116.73,116.73,4346.0,115.7193,115.749,115.6301,115.6301,4346.0
2024-03-21 13:45:00,116.74,116.86,116.74,116.81,3856.0,115.64,115.7589,115.64,115.7094,3856.0
2024-03-21 13:50:00,116.84,116.84,116.59,116.61,3612.0,115.7391,115.7391,115.4915,115.5113,3612.0
2024-03-21 13:55:00,116.68,116.68,116.6,116.6,1220.0,115.5806,115.5806,115.5014,115.5014,1220.0
2024-03-21 14:00:00,116.61,116.72,116.55,116.63,3661.0,115.5113,115.6202,115.4518,115.5311,3661.0
2024-03-21 14:05:00,116.65,116.75,116.62,116.75,3909.0,115.5509,115.6499,115.5212,115.6499,3909.0
2024-03-21 14:10:00,116.7,116.73,116.57,116.64,3035.0,115.6004,115.6301,115.4716,115.541,3035.0
2024-03-21 14:15:00,116.62,116.63,116.53,116.56,3750.0,115.5212,115.5311,115.432,115.4617,3750.0
2024-03-21 14:20:00,116.54,116.66,116.52,116.66,7290.0,115.4419,115.5608,115.4221,115.5608,7290.0
2024-03-21 14:25:00,116.68,116.9,116.68,116.86,3636.0,115.5806,115.7985,115.5806,115.7589,3636.0
2024-03-21 14:30:00,116.83,116.84,116.6,116.62,7775.0,115.7292,115.7391,115.5014,115.5212,7775.0
2024-03-21 14:35:00,116.56,116.57,116.41,116.41,3159.0,115.4617,115.4716,115.3132,115.3132,3159.0
2024-03-21 14:40:00,116.4,116.51,116.37,116.48,3805.0,115.3032,115.4122,115.2735,115.3825,3805.0
2024-03-21 14:45:00,116.52,116.54,116.32,116.32,5957.0,115.4221,115.4419,115.224,115.224,5957.0
2024-03-21 14:50:00,116.34,116.44,116.17,116.4,26762.0,115.2438,115.3429,115.0754,115.3032,26762.0
2024-03-21 14:55:00,116.37,116.48,116.34,116.38,3349.0,115.2735,115.3825,115.2438,115.2834,3349.0
2024-03-21 15:00:00,116.41,116.49,116.37,116.45,3254.0,115.3132,115.3924,115.2735,115.3528,3254.0
2024-03-21 15:05:00,116.45,116.47,116.38,116.38,3538.0,115.3528,115.3726,115.2834,115.2834,3538.0
2024-03-21 15:10:00,116.36,116.4,116.24,116.25,5839.0,115.2636,115.3032,115.1448,115.1547,5839.0
2024-03-21 15:15:00,116.27,116.45,116.24,116.45,6057.0,115.1745,115.3528,115.1448,115.3528,6057.0
2024-03-21 15:20:00,116.46,116.54,116.38,116.39,10024.0,115.3627,115.4419,115.2834,115.2933,10024.0
2024-03-21 15:25:00,116.42,116.48,116.39,116.43,5449.0,115.3231,115.3825,115.2933,115.333,5449.0
2024-03-21 15:30:00,116.43,116.58,116.42,116.42,9033.0,115.333,115.4816,115.3231,115.3231,9033.0
2024-03-21 15:35:00,116.38,116.44,116.11,116.12,6975.0,115.2834,115.3429,115.016,115.0259,6975.0
2024-03-21 15:40:00,116.07,116.28,116.07,116.25,8938.0,114.9764,115.1844,114.9764,115.1547,8938.0
2024-03-21 15:45:00,116.22,116.3,116.05,116.07,10027.0,115.1249,115.2042,114.9565,114.9764,10027.0
2024-03-21 15:50:00,116.07,116.38,116.05,116.37,30968.0,114.9764,115.2834,114.9565,115.2735,30968.0
2024-03-21 15:55:00,116.38,116.42,116.02,116.02,99247.0,115.2834,115.3231,114.9268,114.9268,99247.0
2024-03-22 09:30:00,116.34,116.53,115.71,115.96,18836.0,115.2438,115.432,114.6197,114.8674,18836.0
2024-03-22 09:35:00,115.98,116.39,115.98,116.39,1501.0,114.8872,115.2933,114.8872,115.2933,1501.0
2024-03-22 09:40:00,116.39,116.39,116.08,116.08,2736.0,115.2933,115.2933,114.9863,114.9863,2736.0
2024-03-22 09:45:00,116.19,116.19,115.7,115.91,5129.0,115.0952,115.0952,114.6098,114.8179,5129.0
2024-03-22 09:50:00,116.03,116.08,115.82,115.93,5035.0,114.9367,114.9863,114.7287,114.8377,5035.0
2024-03-22 09:55:00,115.99,116.04,115.5,115.7,13071.0,114.8971,114.9466,114.4117,114.6098,13071.0
2024-03-22 10:00:00,115.82,116.08,115.67,115.79,5259.0,114.7287,114.9863,114.5801,114.699,5259.0
2024-03-22 10:05:00,115.79,115.94,115.59,115.67,2933.0,114.699,114.8476,114.5009,114.5801,2933.0
2024-03-22 10:10:00,115.67,115.77,115.53,115.63,2282.0,114.5801,114.6792,114.4414,114.5405,2282.0
2024-03-22 10:15:00,115.62,115.87,115.49,115.78,3095.0,114.5306,114.7782,114.4018,114.6891,3095.0
2024-03-22 10:20:00,115.75,115.86,115.71,115.76,3881.0,114.6594,114.7683,114.6197,114.6693,3881.0
2024-03-22 10:25:00,115.72,115.93,115.69,115.86,7244.0,114.6297,114.8377,114.5999,114.7683,7244.0
2024-03-22 10:30:00,115.93,116.04,115.89,116.03,1805.0,114.8377,114.9466,114.7981,114.9367,1805.0
2024-03-22 10:35:00,116.03,116.38,115.94,115.94,54030.0,114.9367,115.2834,114.8476,114.8476,54030.0
2024-03-22 10:40:00,115.87,116.04,115.76,116.03,8474.0,114.7782,114.9466,114.6693,114.9367,8474.0
2024-03-22 10:45:00,115.89,116.02,115.8,116.02,2905.0,114.7981,114.9268,114.7089,114.9268,2905.0
2024-03-22 10:50:00,115.98,116.0,115.9,115.92,5912.0,114.8872,114.907,114.808,114.8278,5912.0
2024-03-22 10:55:00,115.81,115.92,115.78,115.78,3272.0,114.7188,114.8278,114.6891,114.6891,3272.0
2024-03-22 11:00:00,115.77,115.89,115.77,115.89,518.0,114.6792,114.7981,114.6792,114.7981,518.0
2024-03-22 11:05:00,115.9,115.9,115.7,115.7,4277.0,114.808,114.808,114.6098,114.6098,4277.0
2024-03-22 11:10:00,115.61,115.68,115.6,115.66,1610.0,114.5207,114.59,114.5108,114.5702,1610.0
2024-03-22 11:15:00,115.68,115.73,115.66,115.69,1700.0,114.59,114.6396,114.5702,114.5999,1700.0
2024-03-22 11:20:00,115.76,115.99,115.76,115.99,5397.0,114.6693,114.8971,114.6693,114.8971,5397.0
2024-03-22 11:25:00,115.93,116.18,115.93,116.18,3038.0,114.8377,115.0853,114.8377,115.0853,3038.0
2024-03-22 11:30:00,116.18,116.46,116.18,116.36,11506.0,115.0853,115.3627,115.0853,115.2636,11506.0
2024-03-22 11:35:00,116.36,116.36,115.97,116.13,4858.0,115.2636,115.2636,114.8773,115.0358,4858.0
2024-03-22 11:40:00,116.16,116.24,116.12,116.23,3459.0,115.0655,115.1448,115.0259,115.1348,3459.0
2024-03-22 11:45:00,116.2,116.23,116.05,116.05,10891.0,115.1051,115.1348,114.9565,114.9565,10891.0
2024-03-22 11:50:00,116.08,116.13,115.98,115.98,4990.0,114.9863,115.0358,114.8872,114.8872,4990.0
2024-03-22 11:55:00,115.98,116.11,115.8,116.1,32787.0,114.8872,115.016,114.7089,115.0061,32787.0
2024-03-22 12:00:00,116.08,116.11,115.87,115.88,11588.0,114.9863,115.016,114.7782,114.7881,11588.0
2024-03-22 12:05:00,115.93,116.02,115.89,116.01,8274.0,114.8377,114.9268,114.7981,114.9169,8274.0
2024-03-22 12:10:00,116.03,116.03,115.92,115.96,4862.0,114.9367,114.9367,114.8278,114.8674,4862.0
2024-03-22 12:15:00,115.97,116.05,115.88,116.05,10974.0,114.8773,114.9565,114.7881,114.9565,10974.0
2024-03-22 12:20:00,116.07,116.41,116.07,116.29,7323.0,114.9764,115.3132,114.9764,115.1943,7323.0
2024-03-22 12:25:00,116.26,116.36,116.22,116.28,6101.0,115.1646,115.2636,115.1249,115.1844,6101.0
2024-03-22 12:30:00,116.27,116.31,116.14,116.16,7558.0,115.1745,115.2141,115.0457,115.0655,7558.0
2024-03-22 12:35:00,116.12,116.18,116.03,116.17,4060.0,115.0259,115.0853,114.9367,115.0754,4060.0
2024-03-22 12:40:00,116.21,116.48,116.15,116.46,25990.0,115.115,115.3825,115.0556,115.3627,25990.0
2024-03-22 12:45:00,116.45,116.45,116.28,116.39,28043.0,115.3528,115.3528,115.1844,115.2933,28043.0
2024-03-22 12:50:00,116.4,116.44,116.3,116.44,2917.0,115.3032,115.3429,115.2042,115.3429,2917.0
2024-03-22 12:55:00,116.44,116.8,116.44,116.7,48122.0,115.3429,115.6995,115.3429,115.6004,48122.0
2024-03-22 13:00:00,116.73,116.94,116.59,116.71,34975.0,115.6301,115.8382,115.4915,115.6103,34975.0
2024-03-22 13:05:00,116.69,116.78,116.58,116.62,6533.0,115.5905,115.6797,115.4816,115.5212,6533.0
2024-03-22 13:10:00,116.66,116.74,116.62,116.65,2708.0,115.5608,115.64,115.5212,115.5509,2708.0
2024-03-22 13:15:00,116.66,116.83,116.65,116.79,4187.0,115.5608,115.7292,115.5509,115.6896,4187.0
2024-03-22 13:20:00,116.72,116.87,116.72,116.86,5078.0,115.6202,115.7688,115.6202,115.7589,5078.0
2024-03-22 13:25:00,116.84,116.87,116.79,116.87,4900.0,115.7391,115.7688,115.6896,115.7688,4900.0
2024-03-22 13:30:00,116.89,116.91,116.79,116.9,5515.0,115.7886,115.8084,115.6896,115.7985,5515.0
2024-03-22 13:35:00,116.88,117.04,116.82,116.86,19097.0,115.7787,115.9372,115.7193,115.7589,19097.0
2024-03-22 13:40:00,116.89,116.95,116.7,116.7,2962.0,115.7886,115.8481,115.6004,115.6004,2962.0
2024-03-22 13:45:00,116.71,117.12,116.7,117.1,13045.0,115.6103,116.0165,115.6004,115.9967,13045.0
2024-03-22 13:50:00,117.08,117.14,116.92,116.94,11225.0,115.9768,116.0363,115.8183,115.8382,11225.0
2024-03-22 13:55:00,116.92,117.07,116.88,117.0,1893.0,115.8183,115.9669,115.7787,115.8976,1893.0
2024-03-22 14:00:00,117.08,117.15,117.01,117.04,5015.0,115.9768,116.0462,115.9075,115.9372,5015.0
2024-03-22 14:05:00,117.05,117.05,116.93,117.01,6256.0,115.9471,115.9471,115.8283,115.9075,6256.0
2024-03-22 14:10:00,117.02,117.16,117.02,117.14,2882.0,115.9174,116.0561,115.9174,116.0363,2882.0
2024-03-22 14:15:00,117.16,117.17,117.07,117.08,3086.0,116.0561,116.066,115.9669,115.9768,3086.0
2024-03-22 14:20:00,117.14,117.28,117.1,117.27,4191.0,116.0363,116.175,115.9967,116.165,4191.0
2024-03-22 14:25:00,117.22,117.38,117.22,117.38,1894.0,116.1155,116.274,116.1155,116.274,1894.0
2024-03-22 14:30:00,117.37,117.41,117.26,117.31,8866.0,116.2641,116.3037,116.1551,116.2047,8866.0
2024-03-22 14:35:00,117.3,117.31,117.15,117.15,3022.0,116.1948,116.2047,116.0462,116.0462,3022.0
2024-03-22 14:40:00,117.15,117.21,116.98,117.04,3487.0,116.0462,116.1056,115.8778,115.9372,3487.0
2024-03-22 14:45:00,117.02,117.03,116.88,116.93,4357.0,115.9174,115.9273,115.7787,115.8283,4357.0
2024-03-22 14:50:00,116.91,116.91,116.82,116.82,2892.0,115.8084,115.8084,115.7193,115.7193,2892.0
2024-03-22 14:55:00,116.84,116.96,116.84,116.96,7549.0,115.7391,115.858,115.7391,115.858,7549.0
2024-03-22 15:00:00,116.96,117.13,116.9,117.09,13219.0,115.858,116.0264,115.7985,115.9867,13219.0
2024-03-22 15:05:00,117.13,117.14,117.03,117.1,9664.0,116.0264,116.0363,115.9273,115.9967,9664.0
2024-03-22 15:10:00,117.08,117.09,116.79,116.83,11499.0,115.9768,115.9867,115.6896,115.7292,11499.0
2024-03-22 15:15:00,116.84,116.92,116.83,116.92,5634.0,115.7391,115.8183,115.7292,115.8183,5634.0
2024-03-22 15:20:00,116.9,117.1,116.9,117.07,21887.0,115.7985,115.9967,115.7985,115.9669,21887.0
2024-03-22 15:25:00,117.07,117.1,117.0,117.05,7190.0,115.9669,115.9967,115.8976,115.9471,7190.0
2024-03-22 15:30:00,117.05,117.08,116.74,116.75,27074.0,115.9471,115.9768,115.64,115.6499,27074.0
2024-03-22 15:35:00,116.76,116.78,116.63,116.63,10847.0,115.6599,115.6797,115.5311,115.5311,10847.0
2024-03-22 15:40:00,116.63,116.66,116.57,116.65,8700.0,115.5311,115.5608,115.4716,115.5509,8700.0
2024-03-22 15:45:00,116.6,116.85,116.6,116.8,11605.0,115.5014,115.749,115.5014,115.6995,11605.0
2024-03-22 15:50:00,116.8,116.96,116.77,116.89,16541.0,115.6995,115.858,115.6698,115.7886,16541.0
2024-03-22 15:55:00,116.88,116.93,116.42,116.45,102335.0,115.7787,115.8283,115.3231,115.3528,102335.0
2024-03-25 09:30:00,115.8,116.82,115.65,116.41,31434.0,114.7089,115.7193,114.5603,115.3132,31434.0
2024-03-25 09:35:00,116.5,117.16,116.49,117.16,3797.0,115.4023,116.0561,115.3924,116.0561,3797.0
2024-03-25 09:40:00,117.03,117.14,116.83,117.08,5383.0,115.9273,116.0363,115.7292,115.9768,5383.0
2024-03-25 09:45:00,116.95,117.09,116.73,117.02,7546.0,115.8481,115.9867,115.6301,115.9174,7546.0
2024-03-25 09:50:00,116.92,117.16,116.92,117.11,3566.0,115.8183,116.0561,115.8183,116.0066,3566.0
2024-03-25 09:55:00,117.05,117.19,117.04,117.15,2712.0,115.9471,116.0858,115.9372,116.0462,2712.0
2024-03-25 10:00:00,117.21,117.28,117.0,117.01,7803.0,116.1056,116.175,115.8976,115.9075,7803.0
2024-03-25 10:05:00,116.94,117.04,116.74,116.83,3065.0,115.8382,115.9372,115.64,115.7292,3065.0
2024-03-25 10:10:00,116.75,116.98,116.65,116.96,10428.0,115.6499,115.8778,115.5509,115.858,10428.0
2024-03-25 10:15:00,116.92,116.96,116.58,116.7,4863.0,115.8183,115.858,115.4816,115.6004,4863.0
2024-03-25 10:20:00,116.63,116.91,116.53,116.81,5774.0,115.5311,115.8084,115.432,115.7094,5774.0
2024-03-25 10:25:00,116.79,116.92,116.75,116.83,4332.0,115.6896,115.8183,115.6499,115.7292,4332.0
2024-03-25 10:30:00,116.76,116.79,116.6,116.6,4250.0,115.6599,115.6896,115.5014,115.5014,4250.0
2024-03-25 10:35:00,116.62,116.69,116.47,116.65,5732.0,115.5212,115.5905,115.3726,115.5509,5732.0
2024-03-25 10:40:00,116.65,116.74,116.59,116.68,3839.0,115.5509,115.64,115.4915,115.5806,3839.0
2024-03-25 10:45:00,116.68,116.68,116.53,116.59,5856.0,115.5806,115.5806,115.432,115.4915,5856.0
2024-03-25 10:50:00,116.57,116.69,116.52,116.69,2575.0,115.4716,115.5905,115.4221,115.5905,2575.0
2024-03-25 10:55:00,116.64,116.92,116.61,116.92,2207.0,115.541,115.8183,115.5113,115.8183,2207.0
2024-03-25 11:00:00,116.95,117.02,116.86,116.86,1949.0,115.8481,115.9174,115.7589,115.7589,1949.0
2024-03-25 11:05:00,116.89,116.95,116.66,116.67,2695.0,115.7886,115.8481,115.5608,115.5707,2695.0
2024-03-25 11:10:00,116.58,116.62,116.41,116.5,3034.0,115.4816,115.5212,115.3132,115.4023,3034.0
2024-03-25 11:15:00,116.48,116.63,116.42,116.58,4268.0,115.3825,115.5311,115.3231,115.4816,4268.0
2024-03-25 11:20:00,116.61,116.66,116.5,116.64,7681.0,115.5113,115.5608,115.4023,115.541,7681.0
2024-03-25 11:25:00,116.65,116.8,116.63,116.73,4324.0,115.5509,115.6995,115.5311,115.6301,4324.0
2024-03-25 11:30:00,116.77,116.77,116.61,116.62,3269.0,115.6698,115.6698,115.5113,115.5212,3269.0
2024-03-25 11:35:00,116.62,116.62,116.52,116.53,12937.0,115.5212,115.5212,115.4221,115.432,12937.0
2024-03-25 11:40:00,116.57,116.64,116.49,116.6,2841.0,115.4716,115.541,115.3924,115.5014,2841.0
2024-03-25 11:45:00,116.63,116.66,116.53,116.53,3386.0,115.5311,115.5608,115.432,115.432,3386.0
2024-03-25 11:50:00,116.53,116.61,116.52,116.59,1667.0,115.432,115.5113,115.4221,115.4915,1667.0
2024-03-25 11:55:00,116.61,116.61,116.47,116.52,4334.0,115.5113,115.5113,115.3726,115.4221,4334.0
2024-03-25 12:00:00,116.55,116.7,116.54,116.67,5121.0,115.4518,115.6004,115.4419,115.5707,5121.0
2024-03-25 12:05:00,116.65,116.69,116.59,116.65,3403.0,115.5509,115.5905,115.4915,115.5509,3403.0
2024-03-25 12:10:00,116.65,116.76,116.64,116.7,3975.0,115.5509,115.6599,115.541,115.6004,3975.0
2024-03-25 12:15:00,116.74,116.9,116.72,116.85,5684.0,115.64,115.7985,115.6202,115.749,5684.0
2024-03-25 12:20:00,116.84,117.03,116.83,116.95,10315.0,115.7391,115.9273,115.7292,115.8481,10315.0
2024-03-25 12:25:00,117.0,117.05,116.78,116.81,17756.0,115.8976,115.9471,115.6797,115.7094,17756.0
2024-03-25 12:30:00,116.76,116.79,116.51,116.52,6256.0,115.6599,115.6896,115.4122,115.4221,6256.0
2024-03-25 12:35:00,116.52,116.59,116.41,116.43,4472.0,115.4221,115.4915,115.3132,115.333,4472.0
2024-03-25 12:40:00,116.43,116.55,116.4,116.54,4240.0,115.333,115.4518,115.3032,115.4419,4240.0
2024-03-25 12:45:00,116.57,116.67,116.56,116.67,4047.0,115.4716,115.5707,115.4617,115.5707,4047.0
2024-03-25 12:50:00,116.67,116.88,116.65,116.83,5125.0,115.5707,115.7787,115.5509,115.7292,5125.0
2024-03-25 12:55:00,116.8,116.87,116.77,116.83,1872.0,115.6995,115.7688,115.6698,115.7292,1872.0
2024-03-25 13:00:00,116.8,116.83,116.7,116.81,3554.0,115.6995,115.7292,115.6004,115.7094,3554.0
2024-03-25 13:05:00,116.82,116.83,116.72,116.75,2996.0,115.7193,115.7292,115.6202,115.6499,2996.0
2024-03-25 13:10:00,116.77,116.77,116.72,116.76,2398.0,115.6698,115.6698,115.6202,115.6599,2398.0
2024-03-25 13:15:00,116.8,116.84,116.77,116.77,1654.0,115.6995,115.7391,115.6698,115.6698,1654.0
2024-03-25 13:20:00,116.77,116.78,116.68,116.69,3130.0,115.6698,115.6797,115.5806,115.5905,3130.0
2024-03-25 13:25:00,116.7,116.78,116.69,116.76,1115.0,115.6004,115.6797,115.5905,115.6599,1115.0
2024-03-25 13:30:00,116.77,116.81,116.75,116.76,2712.0,115.6698,115.7094,115.6499,115.6599,2712.0
2024-03-25 13:35:00,116.72,116.73,116.66,116.68,1787.0,115.6202,115.6301,115.5608,115.5806,1787.0
2024-03-25 13:40:00,116.68,116.7,116.63,116.66,2385.0,115.5806,115.6004,115.5311,115.5608,2385.0
2024-03-25 13:45:00,116.66,116.8,116.62,116.8,4677.0,115.5608,115.6995,115.5212,115.6995,4677.0
2024-03-25 13:50:00,116.78,116.82,116.69,116.69,8301.0,115.6797,115.7193,115.5905,115.5905,8301.0
2024-03-25 13:55:00,116.72,116.82,116.69,116.8,3326.0,115.6202,115.7193,115.5905,115.6995,3326.0
2024-03-25 14:00:00,116.79,116.84,116.75,116.82,3801.0,115.6896,115.7391,115.6499,115.7193,3801.0
2024-03-25 14:05:00,116.83,116.89,116.79,116.79,1605.0,115.7292,115.7886,115.6896,115.6896,1605.0
2024-03-25 14:10:00,116.78,116.83,116.71,116.76,3098.0,115.6797,115.7292,115.6103,115.6599,3098.0
2024-03-25 14:15:00,116.79,116.87,116.79,116.87,1357.0,115.6896,115.7688,115.6896,115.7688,1357.0
2024-03-25 14:20:00,116.86,116.91,116.83,116.85,2872.0,115.7589,115.8084,115.7292,115.749,2872.0
2024-03-25 14:25:00,116.83,116.89,116.8,116.89,2527.0,115.7292,115.7886,115.6995,115.7886,2527.0
2024-03-25 14:30:00,116.84,116.88,116.73,116.74,3781.0,115.7391,115.7787,115.6301,115.64,3781.0
2024-03-25 14:35:00,116.75,116.75,116.64,116.64,1765.0,115.6499,115.6499,115.541,115.541,1765.0
2024-03-25 14:40:00,116.61,116.71,116.57,116.68,2672.0,115.5113,115.6103,115.4716,115.5806,2672.0
2024-03-25 14:45:00,116.68,116.69,116.63,116.66,2528.0,115.5806,115.5905,115.5311,115.5608,2528.0
2024-03-25 14:50:00,116.63,116.67,116.6,116.65,2738.0,115.5311,115.5707,115.5014,115.5509,2738.0
2024-03-25 14:55:00,116.63,116.72,116.59,116.62,4695.0,115.5311,115.6202,115.4915,115.5212,4695.0
2024-03-25 15:00:00,116.62,116.64,116.56,116.63,2629.0,115.5212,115.541,115.4617,115.5311,2629.0
2024-03-25 15:05:00,116.65,116.65,116.5,116.52,5025.0,115.5509,115.5509,115.4023,115.4221,5025.0
2024-03-25 15:10:00,116.51,116.53,116.39,116.48,4331.0,115.4122,115.432,115.2933,115.3825,4331.0
2024-03-25 15:15:00,116.46,116.46,116.35,116.4,2811.0,115.3627,115.3627,115.2537,115.3032,2811.0
2024-03-25 15:20:00,116.38,116.46,116.36,116.46,5034.0,115.2834,115.3627,115.2636,115.3627,5034.0
2024-03-25 15:25:00,116.49,116.49,116.34,116.36,9582.0,115.3924,115.3924,115.2438,115.2636,9582.0
2024-03-25 15:30:00,116.35,116.42,116.34,116.37,5731.0,115.2537,115.3231,115.2438,115.2735,5731.0
2024-03-25 15:35:00,116.35,116.36,116.2,116.2,5688.0,115.2537,115.2636,115.1051,115.1051,5688.0
2024-03-25 15:40:00,116.2,116.34,116.2,116.32,8022.0,115.1051,115.2438,115.1051,115.224,8022.0
2024-03-25 15:45:00,116.31,116.32,115.98,115.98,13233.0,115.2141,115.224,114.8872,114.8872,13233.0
2024-03-25 15:50:00,116.0,116.03,115.79,115.87,25311.0,114.907,114.9367,114.699,114.7782,25311.0
2024-03-25 15:55:00,115.88,115.9,115.67,115.71,85281.0,114.7881,114.808,114.5801,114.6197,85281.0
2024-03-26 09:30:00,115.88,116.35,115.83,116.34,14376.0,114.7881,115.2537,114.7386,115.2438,14376.0
2024-03-26 09:35:00,116.33,116.63,116.23,116.35,6662.0,115.2339,115.5311,115.1348,115.2537,6662.0
2024-03-26 09:40:00,116.5,116.64,116.15,116.19,4171.0,115.4023,115.541,115.0556,115.0952,4171.0
2024-03-26 09:45:00,116.12,116.32,116.1,116.21,5018.0,115.0259,115.224,115.0061,115.115,5018.0
2024-03-26 09:50:00,116.23,116.36,116.05,116.05,4225.0,115.1348,115.2636,114.9565,114.9565,4225.0
2024-03-26 09:55:00,116.2,116.22,116.12,116.15,1582.0,115.1051,115.1249,115.0259,115.0556,1582.0
2024-03-26 10:00:00,116.28,116.28,116.09,116.12,3026.0,115.1844,115.1844,114.9962,115.0259,3026.0
2024-03-26 10:05:00,116.12,116.23,116.12,116.23,2425.0,115.0259,115.1348,115.0259,115.1348,2425.0
2024-03-26 10:10:00,116.25,116.29,116.13,116.28,2309.0,115.1547,115.1943,115.0358,115.1844,2309.0
2024-03-26 10:15:00,116.33,116.4,116.26,116.4,1990.0,115.2339,115.3032,115.1646,115.3032,1990.0
2024-03-26 10:20:00,116.41,116.42,116.28,116.28,1929.0,115.3132,115.3231,115.1844,115.1844,1929.0
2024-03-26 10:25:00,116.3,116.34,115.96,116.08,2916.0,115.2042,115.2438,114.8674,114.9863,2916.0
2024-03-26 10:30:00,116.16,116.16,116.06,116.15,4943.0,115.0655,115.0655,114.9665,115.0556,4943.0
2024-03-26 10:35:00,116.19,116.29,116.18,116.29,2316.0,115.0952,115.1943,115.0853,115.1943,2316.0
2024-03-26 10:40:00,116.35,116.35,116.21,116.23,5440.0,115.2537,115.2537,115.115,115.1348,5440.0
2024-03-26 10:45:00,116.21,116.21,116.08,116.12,3207.0,115.115,115.115,114.9863,115.0259,3207.0
2024-03-26 10:50:00,116.1,116.22,116.03,116.16,1690.0,115.0061,115.1249,114.9367,115.0655,1690.0
2024-03-26 10:55:00,116.23,116.58,116.19,116.53,9484.0,115.1348,115.4816,115.0952,115.432,9484.0
2024-03-26 11:00:00,116.55,116.82,116.51,116.66,24860.0,115.4518,115.7193,115.4122,115.5608,24860.0
2024-03-26 11:05:00,116.66,116.71,116.55,116.57,2641.0,115.5608,115.6103,115.4518,115.4716,2641.0
2024-03-26 11:10:00,116.57,116.65,116.56,116.61,850.0,115.4716,115.5509,115.4617,115.5113,850.0
2024-03-26 11:15:00,116.55,116.59,116.48,116.51,1625.0,115.4518,115.4915,115.3825,115.4122,1625.0
2024-03-26 11:20:00,116.5,116.78,116.42,116.73,10711.0,115.4023,115.6797,115.3231,115.6301,10711.0
2024-03-26 11:25:00,116.76,116.81,116.71,116.77,3452.0,115.6599,115.7094,115.6103,115.6698,3452.0
2024-03-26 11:30:00,116.79,116.79,116.55,116.61,3883.0,115.6896,115.6896,115.4518,115.5113,3883.0
2024-03-26 11:35:00,116.61,116.61,116.44,116.44,2277.0,115.5113,115.5113,115.3429,115.3429,2277.0
2024-03-26 11:40:00,116.44,116.44,116.29,116.4,2573.0,115.3429,115.3429,115.1943,115.3032,2573.0
2024-03-26 11:45:00,116.38,116.48,116.36,116.47,2425.0,115.2834,115.3825,115.2636,115.3726,2425.0
2024-03-26 11:50:00,116.45,116.56,116.44,116.54,4901.0,115.3528,115.4617,115.3429,115.4419,4901.0
2024-03-26 11:55:00,116.59,116.65,116.55,116.57,4980.0,115.4915,115.5509,115.4518,115.4716,4980.0
2024-03-26 12:00:00,116.53,116.53,116.42,116.53,1585.0,115.432,115.432,115.3231,115.432,1585.0
2024-03-26 12:05:00,116.48,116.57,116.44,116.57,1556.0,115.3825,115.4716,115.3429,115.4716,1556.0
2024-03-26 12:10:00,116.56,116.56,116.54,116.56,530.0,115.4617,115.4617,115.4419,115.4617,530.0
2024-03-26 12:15:00,116.57,116.58,116.37,116.39,4550.0,115.4716,115.4816,115.2735,115.2933,4550.0
2024-03-26 12:20:00,116.39,116.58,116.31,116.58,4960.0,115.2933,115.4816,115.2141,115.4816,4960.0
2024-03-26 12:25:00,116.59,116.71,116.58,116.7,16934.0,115.4915,115.6103,115.4816,115.6004,16934.0
2024-03-26 12:30:00,116.73,116.74,116.63,116.65,5478.0,115.6301,115.64,115.5311,115.5509,5478.0
2024-03-26 12:35:00,116.68,116.81,116.68,116.76,4705.0,115.5806,115.7094,115.5806,115.6599,4705.0
2024-03-26 12:40:00,116.75,116.75,116.61,116.63,1861.0,115.6499,115.6499,115.5113,115.5311,1861.0
2024-03-26 12:45:00,116.64,116.78,116.64,116.72,4174.0,115.541,115.6797,115.541,115.6202,4174.0
2024-03-26 12:50:00,116.71,116.81,116.64,116.64,4996.0,115.6103,115.7094,115.541,115.541,4996.0
2024-03-26 12:55:00,116.69,116.8,116.66,116.71,4781.0,115.5905,115.6995,115.5608,115.6103,4781.0
2024-03-26 13:00:00,116.74,116.83,116.67,116.79,5470.0,115.64,115.7292,115.5707,115.6896,5470.0
2024-03-26 13:05:00,116.8,116.8,116.72,116.76,2293.0,115.6995,115.6995,115.6202,115.6599,2293.0
2024-03-26 13:10:00,116.74,116.74,116.63,116.69,4475.0,115.64,115.64,115.5311,115.5905,4475.0
2024-03-26 13:15:00,116.66,116.66,116.59,116.64,2038.0,115.5608,115.5608,115.4915,115.541,2038.0
2024-03-26 13:20:00,116.59,116.61,116.36,116.38,7116.0,115.4915,115.5113,115.2636,115.2834,7116.0
2024-03-26 13:25:00,116.37,116.46,116.36,116.44,1510.0,115.2735,115.3627,115.2636,115.3429,1510.0
2024-03-26 13:30:00,116.44,116.53,116.42,116.53,1606.0,115.3429,115.432,115.3231,115.432,1606.0
2024-03-26 13:35:00,116.55,116.55,116.29,116.35,11642.0,115.4518,115.4518,115.1943,115.2537,11642.0
2024-03-26 13:40:00,116.34,116.34,116.21,116.24,8713.0,115.2438,115.2438,115.115,115.1448,8713.0
2024-03-26 13:45:00,116.25,116.25,116.15,116.21,2984.0,115.1547,115.1547,115.0556,115.115,2984.0
2024-03-26 13:50:00,116.22,116.41,116.22,116.39,10965.0,115.1249,115.3132,115.1249,115.2933,10965.0
2024-03-26 13:55:00,116.39,116.43,116.32,116.43,5242.0,115.2933,115.333,115.224,115.333,5242.0
2024-03-26 14:00:00,116.43,116.52,116.34,116.36,11128.0,115.333,115.4221,115.2438,115.2636,11128.0
2024-03-26 14:05:00,116.38,116.47,116.36,116.47,2757.0,115.2834,115.3726,115.2636,115.3726,2757.0
2024-03-26 14:10:00,116.47,116.51,116.38,116.51,3745.0,115.3726,115.4122,115.2834,115.4122,3745.0
2024-03-26 14:15:00,116.52,116.55,116.47,116.5,6809.0,115.4221,115.4518,115.3726,115.4023,6809.0
2024-03-26 14:20:00,116.51,116.55,116.48,116.49,10131.0,115.4122,115.4518,115.3825,115.3924,10131.0
2024-03-26 14:25:00,116.49,116.59,116.47,116.57,9162.0,115.3924,115.4915,115.3726,115.4716,9162.0
2024-03-26 14:30:00,116.52,116.77,116.52,116.77,15098.0,115.4221,115.6698,115.4221,115.6698,15098.0
2024-03-26 14:35:00,116.75,116.77,116.64,116.71,13018.0,115.6499,115.6698,115.541,115.6103,13018.0
2024-03-26 14:40:00,116.7,116.75,116.65,116.67,10950.0,115.6004,115.6499,115.5509,115.5707,10950.0
2024-03-26 14:45:00,116.67,116.77,116.65,116.65,8795.0,115.5707,115.6698,115.5509,115.5509,8795.0
2024-03-26 14:50:00,116.67,116.69,116.55,116.58,7714.0,115.5707,115.5905,115.4518,115.4816,7714.0
2024-03-26 14:55:00,116.62,116.72,116.61,116.65,4346.0,115.5212,115.6202,115.5113,115.5509,4346.0
2024-03-26 15:00:00,116.64,116.65,116.57,116.58,4080.0,115.541,115.5509,115.4716,115.4816,4080.0
2024-03-26 15:05:00,116.55,116.56,116.48,116.51,9298.0,115.4518,115.4617,115.3825,115.4122,9298.0
2024-03-26 15:10:00,116.5,116.51,116.33,116.33,9243.0,115.4023,115.4122,115.2339,115.2339,9243.0
2024-03-26 15:15:00,116.29,116.36,116.27,116.35,2231.0,115.1943,115.2636,115.1745,115.2537,2231.0
2024-03-26 15:20:00,116.33,116.33,116.14,116.18,5440.0,115.2339,115.2339,115.0457,115.0853,5440.0
2024-03-26 15:25:00,116.27,116.27,116.08,116.08,1895.0,115.1745,115.1745,114.9863,114.9863,1895.0
2024-03-26 15:30:00,116.15,116.15,115.88,115.99,8184.0,115.0556,115.0556,114.7881,114.8971,8184.0
2024-03-26 15:35:00,116.0,116.06,115.93,116.04,4344.0,114.907,114.9665,114.8377,114.9466,4344.0
2024-03-26 15:40:00,116.02,116.2,116.0,116.12,8961.0,114.9268,115.1051,114.907,115.0259,8961.0
2024-03-26 15:45:00,116.14,116.14,115.94,116.02,16061.0,115.0457,115.0457,114.8476,114.9268,16061.0
2024-03-26 15:50:00,116.02,116.06,115.92,116.06,17681.0,114.9268,114.9665,114.8278,114.9665,17681.0
2024-03-26 15:55:00,116.06,116.1,115.71,116.0,66120.0,114.9665,115.0061,114.6197,114.907,66120.0
2024-03-27 09:30:00,117.01,117.01,116.71,116.99,16714.0,115.9075,115.9075,115.6103,115.8877,16714.0
2024-03-27 09:35:00,116.91,117.29,116.81,117.06,7855.0,115.8084,116.1849,115.7094,115.957,7855.0
2024-03-27 09:40:00,117.23,117.34,117.02,117.33,2364.0,116.1254,116.2344,115.9174,116.2245,2364.0
2024-03-27 09:45:00,117.18,117.27,116.66,116.82,8140.0,116.0759,116.165,115.5608,115.7193,8140.0
2024-03-27 09:50:00,116.83,116.91,116.64,116.68,8659.0,115.7292,115.8084,115.541,115.5806,8659.0
2024-03-27 09:55:00,116.67,116.9,116.67,116.89,2852.0,115.5707,115.7985,115.5707,115.7886,2852.0
2024-03-27 10:00:00,116.89,116.97,116.49,116.56,6073.0,115.7886,115.8679,115.3924,115.4617,6073.0
2024-03-27 10:05:00,116.57,116.72,116.32,116.72,7172.0,115.4716,115.6202,115.224,115.6202,7172.0
2024-03-27 10:10:00,116.63,116.91,116.57,116.86,2839.0,115.5311,115.8084,115.4716,115.7589,2839.0
2024-03-27 10:15:00,116.96,117.0,116.77,116.96,2703.0,115.858,115.8976,115.6698,115.858,2703.0
2024-03-27 10:20:00,116.86,116.86,116.53,116.67,2414.0,115.7589,115.7589,115.432,115.5707,2414.0
2024-03-27 10:25:00,116.69,116.71,116.56,116.63,2928.0,115.5905,115.6103,115.4617,115.5311,2928.0
2024-03-27 10:30:00,116.65,116.77,116.53,116.74,3176.0,115.5509,115.6698,115.432,115.64,3176.0
2024-03-27 10:35:00,116.86,117.0,116.8,116.8,5959.0,115.7589,115.8976,115.6995,115.6995,5959.0
2024-03-27 10:40:00,116.79,116.95,116.79,116.92,2714.0,115.6896,115.8481,115.6896,115.8183,2714.0
2024-03-27 10:45:00,116.93,116.93,116.66,116.77,2496.0,115.8283,115.8283,115.5608,115.6698,2496.0
2024-03-27 10:50:00,116.67,116.78,116.65,116.77,4251.0,115.5707,115.6797,115.5509,115.6698,4251.0
2024-03-27 10:55:00,116.76,116.87,116.75,116.78,6066.0,115.6599,115.7688,115.6499,115.6797,6066.0
2024-03-27 11:00:00,116.75,117.01,116.74,117.01,3095.0,115.6499,115.9075,115.64,115.9075,3095.0
2024-03-27 11:05:00,117.04,117.28,117.04,117.28,4221.0,115.9372,116.175,115.9372,116.175,4221.0
2024-03-27 11:10:00,117.17,117.29,117.1,117.29,3908.0,116.066,116.1849,115.9967,116.1849,3908.0
2024-03-27 11:15:00,117.27,117.37,117.19,117.37,5280.0,116.165,116.2641,116.0858,116.2641,5280.0
2024-03-27 11:20:00,117.37,117.48,117.26,117.43,10868.0,116.2641,116.3731,116.1551,116.3235,10868.0
2024-03-27 11:25:00,117.35,117.48,117.32,117.44,10481.0,116.2443,116.3731,116.2146,116.3334,10481.0
2024-03-27 11:30:00,117.42,117.46,117.29,117.45,5151.0,116.3136,116.3533,116.1849,116.3434,5151.0
2024-03-27 11:35:00,117.48,117.59,117.42,117.49,5490.0,116.3731,116.482,116.3136,116.383,5490.0
2024-03-27 11:40:00,117.51,117.75,117.46,117.68,12366.0,116.4028,116.6405,116.3533,116.5712,12366.0
2024-03-27 11:45:00,117.66,117.68,117.57,117.65,16840.0,116.5514,116.5712,116.4622,116.5415,16840.0
2024-03-27 11:50:00,117.61,117.66,117.49,117.56,7931.0,116.5018,116.5514,116.383,116.4523,7931.0
2024-03-27 11:55:00,117.56,117.8,117.55,117.71,21435.0,116.4523,116.6901,116.4424,116.6009,21435.0
2024-03-27 12:00:00,117.67,117.69,117.54,117.69,5987.0,116.5613,116.5811,116.4325,116.5811,5987.0
2024-03-27 12:05:00,117.72,117.85,117.67,117.8,9132.0,116.6108,116.7396,116.5613,116.6901,9132.0
2024-03-27 12:10:00,117.8,117.84,117.71,117.72,10735.0,116.6901,116.7297,116.6009,116.6108,10735.0
2024-03-27 12:15:00,117.72,117.75,117.67,117.67,9440.0,116.6108,116.6405,116.5613,116.5613,9440.0
2024-03-27 12:20:00,117.63,117.7,117.52,117.55,9046.0,116.5217,116.591,116.4127,116.4424,9046.0
2024-03-27 12:25:00,117.54,117.66,117.54,117.58,9659.0,116.4325,116.5514,116.4325,116.4721,9659.0
2024-03-27 12:30:00,117.56,117.77,117.56,117.72,10825.0,116.4523,116.6603,116.4523,116.6108,10825.0
2024-03-27 12:35:00,117.68,117.72,117.62,117.72,9825.0,116.5712,116.6108,116.5118,116.6108,9825.0
2024-03-27 12:40:00,117.72,117.82,117.72,117.82,10726.0,116.6108,116.7099,116.6108,116.7099,10726.0
2024-03-27 12:45:00,117.88,117.95,117.76,117.85,10116.0,116.7693,116.8386,116.6504,116.7396,10116.0
2024-03-27 12:50:00,117.83,117.87,117.76,117.83,6580.0,116.7198,116.7594,116.6504,116.7198,6580.0
2024-03-27 12:55:00,117.81,117.91,117.77,117.77,3237.0,116.7,116.799,116.6603,116.6603,3237.0
2024-03-27 13:00:00,117.77,117.82,117.65,117.65,3051.0,116.6603,116.7099,116.5415,116.5415,3051.0
2024-03-27 13:05:00,117.6,117.61,117.41,117.44,2844.0,116.4919,116.5018,116.3037,116.3334,2844.0
2024-03-27 13:10:00,117.42,117.42,117.33,117.36,2861.0,116.3136,116.3136,116.2245,116.2542,2861.0
2024-03-27 13:15:00,117.37,117.43,117.27,117.27,2131.0,116.2641,116.3235,116.165,116.165,2131.0
2024-03-27 13:20:00,117.32,117.4,117.23,117.37,10395.0,116.2146,116.2938,116.1254,116.2641,10395.0
2024-03-27 13:25:00,117.38,117.42,117.28,117.36,4585.0,116.274,116.3136,116.175,116.2542,4585.0
2024-03-27 13:30:00,117.4,117.41,117.26,117.34,2138.0,116.2938,116.3037,116.1551,116.2344,2138.0
2024-03-27 13:35:00,117.31,117.38,117.26,117.33,4087.0,116.2047,116.274,116.1551,116.2245,4087.0
2024-03-27 13:40:00,117.34,117.43,117.32,117.43,3949.0,116.2344,116.3235,116.2146,116.3235,3949.0
2024-03-27 13:45:00,117.44,117.48,117.42,117.45,4854.0,116.3334,116.3731,116.3136,116.3434,4854.0
2024-03-27 13:50:00,117.45,117.48,117.41,117.48,3340.0,116.3434,116.3731,116.3037,116.3731,3340.0
2024-03-27 13:55:00,117.5,117.5,117.44,117.44,3654.0,116.3929,116.3929,116.3334,116.3334,3654.0
2024-03-27 14:00:00,117.42,117.44,117.33,117.33,5096.0,116.3136,116.3334,116.2245,116.2245,5096.0
2024-03-27 14:05:00,117.32,117.48,117.32,117.48,5265.0,116.2146,116.3731,116.2146,116.3731,5265.0
2024-03-27 14:10:00,117.45,117.59,117.45,117.54,6107.0,116.3434,116.482,116.3434,116.4325,6107.0
2024-03-27 14:15:00,117.52,117.55,117.49,117.49,3546.0,116.4127,116.4424,116.383,116.383,3546.0
2024-03-27 14:20:00,117.48,117.6,117.44,117.6,3773.0,116.3731,116.4919,116.3334,116.4919,3773.0
2024-03-27 14:25:00,117.59,117.65,117.47,117.5,2299.0,116.482,116.5415,116.3632,116.3929,2299.0
2024-03-27 14:30:00,117.52,117.61,117.52,117.58,6317.0,116.4127,116.5018,116.4127,116.4721,6317.0
2024-03-27 14:35:00,117.58,117.6,117.47,117.48,4512.0,116.4721,116.4919,116.3632,116.3731,4512.0
2024-03-27 14:40:00,117.48,117.6,117.48,117.54,4824.0,116.3731,116.4919,116.3731,116.4325,4824.0
2024-03-27 14:45:00,117.54,117.59,117.5,117.56,6680.0,116.4325,116.482,116.3929,116.4523,6680.0
2024-03-27 14:50:00,117.55,117.56,117.47,117.48,5669.0,116.4424,116.4523,116.3632,116.3731,5669.0
2024-03-27 14:55:00,117.52,117.54,117.46,117.47,7106.0,116.4127,116.4325,116.3533,116.3632,7106.0
2024-03-27 15:00:00,117.46,117.49,117.28,117.34,5346.0,116.3533,116.383,116.175,116.2344,5346.0
2024-03-27 15:05:00,117.36,117.58,117.36,117.55,6643.0,116.2542,116.4721,116.2542,116.4424,6643.0
2024-03-27 15:10:00,117.53,117.57,117.42,117.56,6018.0,116.4226,116.4622,116.3136,116.4523,6018.0
2024-03-27 15:15:00,117.57,117.64,117.54,117.63,5563.0,116.4622,116.5316,116.4325,116.5217,5563.0
2024-03-27 15:20:00,117.64,117.86,117.63,117.85,10218.0,116.5316,116.7495,116.5217,116.7396,10218.0
2024-03-27 15:25:00,117.85,117.98,117.76,117.89,10885.0,116.7396,116.8684,116.6504,116.7792,10885.0
2024-03-27 15:30:00,117.86,117.86,117.68,117.69,8915.0,116.7495,116.7495,116.5712,116.5811,8915.0
2024-03-27 15:35:00,117.69,117.87,117.66,117.87,9448.0,116.5811,116.7594,116.5514,116.7594,9448.0
2024-03-27 15:40:00,117.84,118.01,117.76,118.0,13285.0,116.7297,116.8981,116.6504,116.8882,13285.0
2024-03-27 15:45:00,117.98,118.08,117.91,117.91,16713.0,116.8684,116.9674,116.799,116.799,16713.0
2024-03-27 15:50:00,117.92,118.2,117.92,118.19,28475.0,116.8089,117.0863,116.8089,117.0764,28475.0
2024-03-27 15:55:00,118.14,118.26,117.96,118.01,115323.0,117.0269,117.1457,116.8485,116.8981,115323.0
2024-03-28 09:30:00,118.18,118.58,118.18,118.38,15675.0,117.0665,117.4627,117.0665,117.2646,15675.0
2024-03-28 09:35:00,118.27,118.79,118.09,118.78,3199.0,117.1556,117.6707,116.9773,117.6608,3199.0
2024-03-28 09:40:00,118.58,118.62,118.4,118.4,2101.0,117.4627,117.5023,117.2844,117.2844,2101.0
2024-03-28 09:45:00,118.6,119.05,118.49,119.05,7266.0,117.4825,117.9283,117.3736,117.9283,7266.0
2024-03-28 09:50:00,119.0,119.18,118.8,119.01,4820.0,117.8787,118.0571,117.6806,117.8887,4820.0
2024-03-28 09:55:00,119.03,119.09,118.97,119.04,1752.0,117.9085,117.9679,117.849,117.9184,1752.0
2024-03-28 10:00:00,119.11,119.43,119.11,119.4,2847.0,117.9877,118.3047,117.9877,118.275,2847.0
2024-03-28 10:05:00,119.37,119.47,119.29,119.47,4990.0,118.2453,118.3443,118.166,118.3443,4990.0
2024-03-28 10:10:00,119.44,119.45,119.23,119.31,6398.0,118.3146,118.3245,118.1066,118.1858,6398.0
2024-03-28 10:15:00,119.39,119.39,119.24,119.24,2636.0,118.2651,118.2651,118.1165,118.1165,2636.0
2024-03-28 10:20:00,119.17,119.42,119.16,119.36,7404.0,118.0471,118.2948,118.0372,118.2354,7404.0
2024-03-28 10:25:00,119.3,119.58,119.27,119.52,2825.0,118.1759,118.4533,118.1462,118.3938,2825.0
2024-03-28 10:30:00,119.52,119.88,119.51,119.88,23719.0,118.3938,118.7505,118.3839,118.7505,23719.0
2024-03-28 10:35:00,119.85,120.06,119.82,119.91,18555.0,118.7207,118.9288,118.691,118.7802,18555.0
2024-03-28 10:40:00,119.9,119.96,119.81,119.81,9181.0,118.7703,118.8297,118.6811,118.6811,9181.0
2024-03-28 10:45:00,119.88,119.97,119.76,119.81,10158.0,118.7505,118.8396,118.6316,118.6811,10158.0
2024-03-28 10:50:00,119.76,120.05,119.75,120.03,6815.0,118.6316,118.9189,118.6217,118.899,6815.0
2024-03-28 10:55:00,120.07,120.3,120.06,120.25,10197.0,118.9387,119.1665,118.9288,119.117,10197.0
2024-03-28 11:00:00,120.31,120.38,120.21,120.29,7608.0,119.1764,119.2457,119.0773,119.1566,7608.0
2024-03-28 11:05:00,120.33,120.48,120.31,120.4,11744.0,119.1962,119.3448,119.1764,119.2656,11744.0
2024-03-28 11:10:00,120.38,120.67,120.37,120.54,17865.0,119.2457,119.533,119.2358,119.4042,17865.0
2024-03-28 11:15:00,120.6,120.72,120.52,120.6,11682.0,119.4637,119.5825,119.3844,119.4637,11682.0
2024-03-28 11:20:00,120.54,120.6,120.32,120.45,9897.0,119.4042,119.4637,119.1863,119.3151,9897.0
2024-03-28 11:25:00,120.37,120.38,120.23,120.29,8762.0,119.2358,119.2457,119.0972,119.1566,8762.0
2024-03-28 11:30:00,120.3,120.56,120.28,120.53,15237.0,119.1665,119.4241,119.1467,119.3943,15237.0
2024-03-28 11:35:00,120.53,120.53,120.45,120.53,6068.0,119.3943,119.3943,119.3151,119.3943,6068.0
2024-03-28 11:40:00,120.53,120.61,120.47,120.61,7503.0,119.3943,119.4736,119.3349,119.4736,7503.0
2024-03-28 11:45:00,120.59,120.62,120.48,120.54,5512.0,119.4538,119.4835,119.3448,119.4042,5512.0
2024-03-28 11:50:00,120.56,120.67,120.52,120.64,5462.0,119.4241,119.533,119.3844,119.5033,5462.0
2024-03-28 11:55:00,120.56,120.66,120.5,120.61,9998.0,119.4241,119.5231,119.3646,119.4736,9998.0
2024-03-28 12:00:00,120.59,120.59,120.46,120.54,10232.0,119.4538,119.4538,119.325,119.4042,10232.0
2024-03-28 12:05:00,120.52,120.61,120.43,120.44,5432.0,119.3844,119.4736,119.2953,119.3052,5432.0
2024-03-28 12:10:00,120.44,120.67,120.44,120.64,4769.0,119.3052,119.533,119.3052,119.5033,4769.0
2024-03-28 12:15:00,120.64,120.76,120.59,120.62,24726.0,119.5033,119.6222,119.4538,119.4835,24726.0
2024-03-28 12:20:00,120.62,120.64,120.56,120.61,4282.0,119.4835,119.5033,119.4241,119.4736,4282.0
2024-03-28 12:25:00,120.62,120.74,120.56,120.65,8767.0,119.4835,119.6024,119.4241,119.5132,8767.0
2024-03-28 12:30:00,120.67,120.67,120.37,120.4,5762.0,119.533,119.533,119.2358,119.2656,5762.0
2024-03-28 12:35:00,120.38,120.42,120.31,120.42,6373.0,119.2457,119.2854,119.1764,119.2854,6373.0
2024-03-28 12:40:00,120.4,120.41,120.21,120.28,4579.0,119.2656,119.2755,119.0773,119.1467,4579.0
2024-03-28 12:45:00,120.25,120.33,120.19,120.22,4470.0,119.117,119.1962,119.0575,119.0873,4470.0
2024-03-28 12:50:00,120.19,120.24,120.09,120.17,6851.0,119.0575,119.1071,118.9585,119.0377,6851.0
2024-03-28 12:55:00,120.19,120.24,120.1,120.19,4027.0,119.0575,119.1071,118.9684,119.0575,4027.0
2024-03-28 13:00:00,120.14,120.24,120.01,120.24,5050.0,119.008,119.1071,118.8792,119.1071,5050.0
2024-03-28 13:05:00,120.23,120.29,120.16,120.18,2267.0,119.0972,119.1566,119.0278,119.0476,2267.0
2024-03-28 13:10:00,120.15,120.15,119.95,119.95,3270.0,119.0179,119.0179,118.8198,118.8198,3270.0
2024-03-28 13:15:00,119.95,120.0,119.88,119.99,4381.0,118.8198,118.8693,118.7505,118.8594,4381.0
2024-03-28 13:20:00,119.98,120.02,119.81,119.81,5702.0,118.8495,118.8891,118.6811,118.6811,5702.0
2024-03-28 13:25:00,119.93,120.06,119.92,119.97,3237.0,118.8,118.9288,118.7901,118.8396,3237.0
2024-03-28 13:30:00,119.94,120.05,119.93,120.02,1650.0,118.8099,118.9189,118.8,118.8891,1650.0
2024-03-28 13:35:00,120.01,120.06,119.98,120.0,2751.0,118.8792,118.9288,118.8495,118.8693,2751.0
2024-03-28 13:40:00,120.08,120.09,120.02,120.05,2301.0,118.9486,118.9585,118.8891,118.9189,2301.0
2024-03-28 13:45:00,120.02,120.02,119.96,120.0,2266.0,118.8891,118.8891,118.8297,118.8693,2266.0
2024-03-28 13:50:00,120.02,120.03,119.9,119.9,4729.0,118.8891,118.899,118.7703,118.7703,4729.0
2024-03-28 13:55:00,119.87,119.99,119.87,119.99,4195.0,118.7406,118.8594,118.7406,118.8594,4195.0
2024-03-28 14:00:00,119.96,120.03,119.77,119.81,3004.0,118.8297,118.899,118.6415,118.6811,3004.0
2024-03-28 14:05:00,119.84,119.92,119.77,119.9,9180.0,118.7108,118.7901,118.6415,118.7703,9180.0
2024-03-28 14:10:00,119.92,119.96,119.87,119.89,3005.0,118.7901,118.8297,118.7406,118.7604,3005.0
2024-03-28 14:15:00,119.75,119.97,119.75,119.94,7545.0,118.6217,118.8396,118.6217,118.8099,7545.0
2024-03-28 14:20:00,119.94,120.04,119.9,120.0,7310.0,118.8099,118.909,118.7703,118.8693,7310.0
2024-03-28 14:25:00,120.0,120.19,119.99,120.12,10633.0,118.8693,119.0575,118.8594,118.9882,10633.0
2024-03-28 14:30:00,120.13,120.2,120.05,120.19,10341.0,118.9981,119.0674,118.9189,119.0575,10341.0
2024-03-28 14:35:00,120.18,120.45,120.18,120.45,14097.0,119.0476,119.3151,119.0476,119.3151,14097.0
2024-03-28 14:40:00,120.45,120.45,120.03,120.12,5154.0,119.3151,119.3151,118.899,118.9882,5154.0
2024-03-28 14:45:00,120.13,120.22,120.09,120.12,5966.0,118.9981,119.0873,118.9585,118.9882,5966.0
2024-03-28 14:50:00,120.07,120.27,120.07,120.25,5324.0,118.9387,119.1368,118.9387,119.117,5324.0
2024-03-28 14:55:00,120.25,120.46,120.25,120.4,5175.0,119.117,119.325,119.117,119.2656,5175.0
2024-03-28 15:00:00,120.41,120.47,120.22,120.22,3700.0,119.2755,119.3349,119.0873,119.0873,3700.0
2024-03-28 15:05:00,120.26,120.64,120.25,120.64,8123.0,119.1269,119.5033,119.117,119.5033,8123.0
2024-03-28 15:10:00,120.63,120.66,120.48,120.58,4482.0,119.4934,119.5231,119.3448,119.4439,4482.0
2024-03-28 15:15:00,120.6,120.66,120.53,120.54,8214.0,119.4637,119.5231,119.3943,119.4042,8214.0
2024-03-28 15:20:00,120.55,120.55,120.36,120.44,4100.0,119.4141,119.4141,119.2259,119.3052,4100.0
2024-03-28 15:25:00,120.46,120.55,120.4,120.54,7715.0,119.325,119.4141,119.2656,119.4042,7715.0
2024-03-28 15:30:00,120.55,120.6,120.43,120.51,10213.0,119.4141,119.4637,119.2953,119.3745,10213.0
2024-03-28 15:35:00,120.51,120.51,120.41,120.42,8383.0,119.3745,119.3745,119.2755,119.2854,8383.0
2024-03-28 15:40:00,120.45,120.66,120.44,120.66,10338.0,119.3151,119.5231,119.3052,119.5231,10338.0
2024-03-28 15:45:00,120.65,120.76,120.56,120.6,19389.0,119.5132,119.6222,119.4241,119.4637,19389.0
2024-03-28 15:50:00,120.58,120.88,120.42,120.86,28845.0,119.4439,119.741,119.2854,119.7212,28845.0
2024-03-28 15:55:00,120.85,120.89,120.5,120.57,126378.0,119.7113,119.7509,119.3646,119.434,126378.0
2024-04-01 09:30:00,120.49,121.0,120.34,120.48,26047.0,119.3547,119.8599,119.2061,119.3448,26047.0
2024-04-01 09:35:00,120.51,120.89,120.13,120.36,15977.0,119.3745,119.7509,118.9981,119.2259,15977.0
2024-04-01 09:40:00,120.42,120.46,120.25,120.3,4407.0,119.2854,119.325,119.117,119.1665,4407.0
2024-04-01 09:45:00,120.3,120.55,120.29,120.55,6421.0,119.1665,119.4141,119.1566,119.4141,6421.0
2024-04-01 09:50:00,120.49,120.8,120.49,120.66,6270.0,119.3547,119.6618,119.3547,119.5231,6270.0
2024-04-01 09:55:00,120.72,121.08,120.72,120.75,13696.0,119.5825,119.9392,119.5825,119.6123,13696.0
2024-04-01 10:00:00,120.64,120.75,119.89,119.89,6739.0,119.5033,119.6123,118.7604,118.7604,6739.0
2024-04-01 10:05:00,119.87,119.93,119.27,119.33,5484.0,118.7406,118.8,118.1462,118.2056,5484.0
2024-04-01 10:10:00,119.41,119.72,119.35,119.41,5202.0,118.2849,118.592,118.2255,118.2849,5202.0
2024-04-01 10:15:00,119.36,119.72,119.24,119.69,7020.0,118.2354,118.592,118.1165,118.5622,7020.0
2024-04-01 10:20:00,119.61,119.89,119.59,119.81,2842.0,118.483,118.7604,118.4632,118.6811,2842.0
2024-04-01 10:25:00,119.76,119.78,119.51,119.52,5335.0,118.6316,118.6514,118.3839,118.3938,5335.0
2024-04-01 10:30:00,119.56,119.62,119.46,119.6,5811.0,118.4335,118.4929,118.3344,118.4731,5811.0
2024-04-01 10:35:00,119.57,119.79,119.57,119.69,5950.0,118.4434,118.6613,118.4434,118.5622,5950.0
2024-04-01 10:40:00,119.73,119.77,119.66,119.66,2642.0,118.6019,118.6415,118.5325,118.5325,2642.0
2024-04-01 10:45:00,119.58,119.77,119.58,119.76,5547.0,118.4533,118.6415,118.4533,118.6316,5547.0
2024-04-01 10:50:00,119.71,119.77,119.51,119.7,7223.0,118.5821,118.6415,118.3839,118.5722,7223.0
2024-04-01 10:55:00,119.71,120.02,119.65,120.01,3106.0,118.5821,118.8891,118.5226,118.8792,3106.0
2024-04-01 11:00:00,120.06,120.06,119.91,119.96,3016.0,118.9288,118.9288,118.7802,118.8297,3016.0
2024-04-01 11:05:00,120.0,120.0,119.79,119.81,4602.0,118.8693,118.8693,118.6613,118.6811,4602.0
2024-04-01 11:10:00,119.83,119.83,119.72,119.72,2083.0,118.7009,118.7009,118.592,118.592,2083.0
2024-04-01 11:15:00,119.73,119.73,119.54,119.62,4826.0,118.6019,118.6019,118.4137,118.4929,4826.0
2024-04-01 11:20:00,119.65,119.86,119.65,119.81,4998.0,118.5226,118.7306,118.5226,118.6811,4998.0
2024-04-01 11:25:00,119.84,119.87,119.71,119.71,4472.0,118.7108,118.7406,118.5821,118.5821,4472.0
2024-04-01 11:30:00,119.73,119.77,119.63,119.63,6155.0,118.6019,118.6415,118.5028,118.5028,6155.0
2024-04-01 11:35:00,119.59,119.6,119.43,119.52,4584.0,118.4632,118.4731,118.3047,118.3938,4584.0
2024-04-01 11:40:00,119.45,119.47,119.32,119.43,4131.0,118.3245,118.3443,118.1957,118.3047,4131.0
2024-04-01 11:45:00,119.4,119.53,119.35,119.53,3252.0,118.275,118.4038,118.2255,118.4038,3252.0
2024-04-01 11:50:00,119.48,119.53,119.34,119.35,4129.0,118.3542,118.4038,118.2155,118.2255,4129.0
2024-04-01 11:55:00,119.42,119.59,119.38,119.44,5264.0,118.2948,118.4632,118.2552,118.3146,5264.0
2024-04-01 12:00:00,119.43,119.65,119.37,119.57,2967.0,118.3047,118.5226,118.2453,118.4434,2967.0
2024-04-01 12:05:00,119.56,119.56,119.41,119.47,4091.0,118.4335,118.4335,118.2849,118.3443,4091.0
2024-04-01 12:10:00,119.43,119.59,119.43,119.55,2669.0,118.3047,118.4632,118.3047,118.4236,2669.0
2024-04-01 12:15:00,119.58,119.64,119.51,119.64,2476.0,118.4533,118.5127,118.3839,118.5127,2476.0
2024-04-01 12:20:00,119.62,119.68,119.48,119.54,5688.0,118.4929,118.5523,118.3542,118.4137,5688.0
2024-04-01 12:25:00,119.57,119.57,119.44,119.45,5623.0,118.4434,118.4434,118.3146,118.3245,5623.0
2024-04-01 12:30:00,119.43,119.6,119.4,119.46,3472.0,118.3047,118.4731,118.275,118.3344,3472.0
2024-04-01 12:35:00,119.39,119.46,119.27,119.27,4152.0,118.2651,118.3344,118.1462,118.1462,4152.0
2024-04-01 12:40:00,119.32,119.32,119.24,119.25,2128.0,118.1957,118.1957,118.1165,118.1264,2128.0
2024-04-01 12:45:00,119.25,119.28,119.21,119.23,4514.0,118.1264,118.1561,118.0868,118.1066,4514.0
2024-04-01 12:50:00,119.26,119.35,119.21,119.26,14031.0,118.1363,118.2255,118.0868,118.1363,14031.0
2024-04-01 12:55:00,119.25,119.26,118.77,118.77,8818.0,118.1264,118.1363,117.6509,117.6509,8818.0
2024-04-01 13:00:00,118.76,118.84,118.25,118.25,15113.0,117.641,117.7203,117.1358,117.1358,15113.0
2024-04-01 13:05:00,118.25,118.63,118.22,118.63,14559.0,117.1358,117.5122,117.1061,117.5122,14559.0
2024-04-01 13:10:00,118.66,118.81,118.31,118.35,22731.0,117.542,117.6905,117.1953,117.2349,22731.0
2024-04-01 13:15:00,118.4,118.48,118.27,118.33,4727.0,117.2844,117.3636,117.1556,117.2151,4727.0
2024-04-01 13:20:00,118.28,118.36,118.11,118.17,4741.0,117.1655,117.2448,116.9971,117.0566,4741.0
2024-04-01 13:25:00,118.22,118.37,118.19,118.23,3480.0,117.1061,117.2547,117.0764,117.116,3480.0
2024-04-01 13:30:00,118.24,118.29,118.16,118.23,3137.0,117.1259,117.1754,117.0467,117.116,3137.0
2024-04-01 13:35:00,118.2,118.27,118.13,118.24,4051.0,117.0863,117.1556,117.0169,117.1259,4051.0
2024-04-01 13:40:00,118.25,118.34,118.17,118.34,8896.0,117.1358,117.225,117.0566,117.225,8896.0
2024-04-01 13:45:00,118.34,118.46,118.26,118.4,5171.0,117.225,117.3438,117.1457,117.2844,5171.0
2024-04-01 13:50:00,118.44,118.44,118.04,118.15,6059.0,117.324,117.324,116.9278,117.0368,6059.0
2024-04-01 13:55:00,118.17,118.3,118.13,118.28,3567.0,117.0566,117.1853,117.0169,117.1655,3567.0
2024-04-01 14:00:00,118.28,118.47,118.28,118.37,6631.0,117.1655,117.3537,117.1655,117.2547,6631.0
2024-04-01 14:05:00,118.35,118.36,118.26,118.34,3905.0,117.2349,117.2448,117.1457,117.225,3905.0
2024-04-01 14:10:00,118.34,118.4,118.31,118.37,3007.0,117.225,117.2844,117.1953,117.2547,3007.0
2024-04-01 14:15:00,118.38,118.38,118.22,118.26,3976.0,117.2646,117.2646,117.1061,117.1457,3976.0
2024-04-01 14:20:00,118.23,118.35,118.19,118.34,3219.0,117.116,117.2349,117.0764,117.225,3219.0
2024-04-01 14:25:00,118.3,118.32,118.23,118.24,3169.0,117.1853,117.2052,117.116,117.1259,3169.0
2024-04-01 14:30:00,118.24,118.45,118.22,118.45,2435.0,117.1259,117.3339,117.1061,117.3339,2435.0
2024-04-01 14:35:00,118.39,118.67,118.36,118.67,4218.0,117.2745,117.5519,117.2448,117.5519,4218.0
2024-04-01 14:40:00,118.72,118.72,118.43,118.44,7277.0,117.6014,117.6014,117.3141,117.324,7277.0
2024-04-01 14:45:00,118.42,118.42,118.33,118.36,1900.0,117.3042,117.3042,117.2151,117.2448,1900.0
2024-04-01 14:50:00,118.37,118.37,118.22,118.22,4716.0,117.2547,117.2547,117.1061,117.1061,4716.0
2024-04-01 14:55:00,118.24,118.25,118.04,118.06,13261.0,117.1259,117.1358,116.9278,116.9476,13261.0
2024-04-01 15:00:00,118.04,118.07,117.86,118.07,23240.0,116.9278,116.9575,116.7495,116.9575,23240.0
2024-04-01 15:05:00,118.1,118.12,117.93,117.93,3960.0,116.9872,117.007,116.8188,116.8188,3960.0
2024-04-01 15:10:00,117.91,118.12,117.91,118.07,4071.0,116.799,117.007,116.799,116.9575,4071.0
2024-04-01 15:15:00,118.09,118.27,118.09,118.27,3008.0,116.9773,117.1556,116.9773,117.1556,3008.0
2024-04-01 15:20:00,118.21,118.32,118.18,118.27,10339.0,117.0962,117.2052,117.0665,117.1556,10339.0
2024-04-01 15:25:00,118.29,118.29,118.02,118.14,5189.0,117.1754,117.1754,116.908,117.0269,5189.0
2024-04-01 15:30:00,118.13,118.26,118.05,118.19,10790.0,117.0169,117.1457,116.9377,117.0764,10790.0
2024-04-01 15:35:00,118.18,118.18,117.91,117.91,7392.0,117.0665,117.0665,116.799,116.799,7392.0
2024-04-01 15:40:00,117.92,118.2,117.88,118.18,10483.0,116.8089,117.0863,116.7693,117.0665,10483.0
2024-04-01 15:45:00,118.19,118.26,118.13,118.21,13929.0,117.0764,117.1457,117.0169,117.0962,13929.0
2024-04-01 15:50:00,118.2,118.36,118.07,118.36,20733.0,117.0863,117.2448,116.9575,117.2448,20733.0
2024-04-01 15:55:00,118.38,118.48,118.22,118.38,93448.0,117.2646,117.3636,117.1061,117.2646,93448.0
2024-04-02 09:30:00,115.83,116.04,112.84,114.28,120612.0,114.7386,114.9466,111.7768,113.2032,120612.0
2024-04-02 09:35:00,114.38,114.38,113.27,113.59,29656.0,113.3023,113.3023,112.2027,112.5197,29656.0
2024-04-02 09:40:00,113.4,113.5,112.64,112.95,23633.0,112.3315,112.4306,111.5787,111.8858,23633.0
2024-04-02 09:45:00,112.98,113.19,112.56,113.1,14965.0,111.9155,112.1235,111.4994,112.0343,14965.0
2024-04-02 09:50:00,113.1,113.12,112.66,112.84,14395.0,112.0343,112.0542,111.5985,111.7768,14395.0
2024-04-02 09:55:00,112.86,113.07,112.36,113.07,11912.0,111.7966,112.0046,111.3013,112.0046,11912.0
2024-04-02 10:00:00,113.01,113.25,112.79,113.14,14175.0,111.9452,112.1829,111.7273,112.074,14175.0
2024-04-02 10:05:00,113.19,113.19,112.81,112.91,23946.0,112.1235,112.1235,111.7471,111.8461,23946.0
2024-04-02 10:10:00,112.96,112.96,112.51,112.62,11808.0,111.8957,111.8957,111.4499,111.5589,11808.0
2024-04-02 10:15:00,112.62,112.8,112.51,112.53,6458.0,111.5589,111.7372,111.4499,111.4697,6458.0
2024-04-02 10:20:00,112.51,112.8,112.5,112.8,9236.0,111.4499,111.7372,111.44,111.7372,9236.0
2024-04-02 10:25:00,112.76,112.9,112.65,112.72,3916.0,111.6975,111.8362,111.5886,111.6579,3916.0
2024-04-02 10:30:00,112.81,113.07,112.81,113.05,9711.0,111.7471,112.0046,111.7471,111.9848,9711.0
2024-04-02 10:35:00,113.0,113.01,112.83,112.95,13370.0,111.9353,111.9452,111.7669,111.8858,13370.0
2024-04-02 10:40:00,113.02,113.1,112.85,113.06,7912.0,111.9551,112.0343,111.7867,111.9947,7912.0
2024-04-02 10:45:00,113.06,113.18,112.91,113.13,20277.0,111.9947,112.1136,111.8461,112.0641,20277.0
2024-04-02 10:50:00,113.13,113.17,113.0,113.03,6286.0,112.0641,112.1037,111.9353,111.965,6286.0
2024-04-02 10:55:00,112.98,113.09,112.95,113.08,6337.0,111.9155,112.0244,111.8858,112.0145,6337.0
2024-04-02 11:00:00,113.08,113.29,113.04,113.2,9850.0,112.0145,112.2226,111.9749,112.1334,9850.0
2024-04-02 11:05:00,113.2,113.56,113.18,113.56,6362.0,112.1334,112.49,112.1136,112.49,6362.0
2024-04-02 11:10:00,113.61,113.83,113.52,113.52,19187.0,112.5395,112.7575,112.4504,112.4504,19187.0
2024-04-02 11:15:00,113.41,113.77,113.29,113.58,9025.0,112.3414,112.698,112.2226,112.5098,9025.0
2024-04-02 11:20:00,113.65,113.84,113.54,113.59,20694.0,112.5792,112.7674,112.4702,112.5197,20694.0
2024-04-02 11:25:00,113.74,113.87,113.74,113.75,4113.0,112.6683,112.7971,112.6683,112.6782,4113.0
2024-04-02 11:30:00,113.76,113.81,113.65,113.72,5685.0,112.6881,112.7377,112.5792,112.6485,5685.0
2024-04-02 11:35:00,113.77,113.8,113.57,113.57,5330.0,112.698,112.7277,112.4999,112.4999,5330.0
2024-04-02 11:40:00,113.57,113.71,113.57,113.62,4797.0,112.4999,112.6386,112.4999,112.5494,4797.0
2024-04-02 11:45:00,113.63,113.63,113.37,113.4,3854.0,112.5593,112.5593,112.3018,112.3315,3854.0
2024-04-02 11:50:00,113.42,113.44,113.26,113.34,5888.0,112.3513,112.3711,112.1928,112.2721,5888.0
2024-04-02 11:55:00,113.37,113.52,113.35,113.46,6754.0,112.3018,112.4504,112.282,112.3909,6754.0
2024-04-02 12:00:00,113.5,113.67,113.4,113.67,19964.0,112.4306,112.599,112.3315,112.599,19964.0
2024-04-02 12:05:00,113.69,113.86,113.62,113.78,6191.0,112.6188,112.7872,112.5494,112.7079,6191.0
2024-04-02 12:10:00,113.8,113.93,113.79,113.82,1731.0,112.7277,112.8565,112.7178,112.7476,1731.0
2024-04-02 12:15:00,113.82,113.96,113.82,113.88,5329.0,112.7476,112.8862,112.7476,112.807,5329.0
2024-04-02 12:20:00,113.91,114.08,113.91,114.01,1844.0,112.8367,113.0051,112.8367,112.9358,1844.0
2024-04-02 12:25:00,113.98,114.08,113.98,114.01,2156.0,112.906,113.0051,112.906,112.9358,2156.0
2024-04-02 12:30:00,113.98,113.98,113.85,113.93,5467.0,112.906,112.906,112.7773,112.8565,5467.0
2024-04-02 12:35:00,113.86,113.89,113.58,113.66,3107.0,112.7872,112.8169,112.5098,112.5891,3107.0
2024-04-02 12:40:00,113.65,113.65,113.46,113.5,2358.0,112.5792,112.5792,112.3909,112.4306,2358.0
2024-04-02 12:45:00,113.53,113.62,113.43,113.61,4309.0,112.4603,112.5494,112.3612,112.5395,4309.0
2024-04-02 12:50:00,113.53,113.54,113.39,113.48,3070.0,112.4603,112.4702,112.3216,112.4108,3070.0
2024-04-02 12:55:00,113.48,113.57,113.47,113.5,2622.0,112.4108,112.4999,112.4009,112.4306,2622.0
2024-04-02 13:00:00,113.53,113.71,113.52,113.69,2069.0,112.4603,112.6386,112.4504,112.6188,2069.0
2024-04-02 13:05:00,113.68,113.77,113.67,113.72,2548.0,112.6089,112.698,112.599,112.6485,2548.0
2024-04-02 13:10:00,113.68,113.72,113.65,113.7,2931.0,112.6089,112.6485,112.5792,112.6287,2931.0
2024-04-02 13:15:00,113.73,113.88,113.73,113.84,3245.0,112.6584,112.807,112.6584,112.7674,3245.0
2024-04-02 13:20:00,113.88,113.95,113.81,113.95,6421.0,112.807,112.8763,112.7377,112.8763,6421.0
2024-04-02 13:25:00,113.9,113.91,113.75,113.75,2358.0,112.8268,112.8367,112.6782,112.6782,2358.0
2024-04-02 13:30:00,113.75,113.82,113.69,113.8,3029.0,112.6782,112.7476,112.6188,112.7277,3029.0
2024-04-02 13:35:00,113.76,113.78,113.63,113.78,3029.0,112.6881,112.7079,112.5593,112.7079,3029.0
2024-04-02 13:40:00,113.74,113.84,113.73,113.81,1641.0,112.6683,112.7674,112.6584,112.7377,1641.0
2024-04-02 13:45:00,113.9,113.96,113.79,113.79,4170.0,112.8268,112.8862,112.7178,112.7178,4170.0
2024-04-02 13:50:00,113.79,113.84,113.79,113.84,1258.0,112.7178,112.7674,112.7178,112.7674,1258.0
2024-04-02 13:55:00,113.82,113.82,113.72,113.76,2448.0,112.7476,112.7476,112.6485,112.6881,2448.0
2024-04-02 14:00:00,113.8,113.88,113.77,113.88,1600.0,112.7277,112.807,112.698,112.807,1600.0
2024-04-02 14:05:00,113.88,114.03,113.87,114.03,3170.0,112.807,112.9556,112.7971,112.9556,3170.0
2024-04-02 14:10:00,114.01,114.09,114.0,114.06,5199.0,112.9358,113.015,112.9259,112.9853,5199.0
2024-04-02 14:15:00,114.03,114.1,114.0,114.1,3429.0,112.9556,113.0249,112.9259,113.0249,3429.0
2024-04-02 14:20:00,114.07,114.14,114.03,114.14,4596.0,112.9952,113.0645,112.9556,113.0645,4596.0
2024-04-02 14:25:00,114.18,114.41,114.18,114.32,11821.0,113.1042,113.332,113.1042,113.2428,11821.0
2024-04-02 14:30:00,114.3,114.4,114.29,114.38,2726.0,113.223,113.3221,113.2131,113.3023,2726.0
2024-04-02 14:35:00,114.36,114.48,114.33,114.33,13027.0,113.2825,113.4013,113.2528,113.2528,13027.0
2024-04-02 14:40:00,114.35,114.55,114.32,114.5,11198.0,113.2726,113.4707,113.2428,113.4211,11198.0
2024-04-02 14:45:00,114.53,114.63,114.52,114.63,5717.0,113.4509,113.5499,113.441,113.5499,5717.0
2024-04-02 14:50:00,114.6,114.72,114.5,114.55,5878.0,113.5202,113.6391,113.4211,113.4707,5878.0
2024-04-02 14:55:00,114.59,114.59,114.37,114.43,8279.0,113.5103,113.5103,113.2924,113.3518,8279.0
2024-04-02 15:00:00,114.41,114.53,114.33,114.52,17811.0,113.332,113.4509,113.2528,113.441,17811.0
2024-04-02 15:05:00,114.57,114.62,114.5,114.54,7449.0,113.4905,113.54,113.4211,113.4608,7449.0
2024-04-02 15:10:00,114.56,114.62,114.52,114.53,4817.0,113.4806,113.54,113.441,113.4509,4817.0
2024-04-02 15:15:00,114.55,114.62,114.5,114.5,10700.0,113.4707,113.54,113.4211,113.4211,10700.0
2024-04-02 15:20:00,114.54,114.66,114.48,114.66,10634.0,113.4608,113.5796,113.4013,113.5796,10634.0
2024-04-02 15:25:00,114.68,114.79,114.67,114.72,8927.0,113.5995,113.7084,113.5895,113.6391,8927.0
2024-04-02 15:30:00,114.7,114.72,114.55,114.66,13994.0,113.6193,113.6391,113.4707,113.5796,13994.0
2024-04-02 15:35:00,114.67,114.83,114.56,114.56,9044.0,113.5895,113.748,113.4806,113.4806,9044.0
2024-04-02 15:40:00,114.54,114.56,114.38,114.51,11941.0,113.4608,113.4806,113.3023,113.4311,11941.0
2024-04-02 15:45:00,114.52,114.52,114.32,114.42,18433.0,113.441,113.441,113.2428,113.3419,18433.0
2024-04-02 15:50:00,114.41,114.41,114.11,114.24,41755.0,113.332,113.332,113.0348,113.1636,41755.0
2024-04-02 15:55:00,114.25,114.34,114.1,114.25,113164.0,113.1735,113.2627,113.0249,113.1735,113164.0
2024-04-03 09:30:00,113.7,114.3,113.51,114.17,34321.0,112.6287,113.223,112.4405,113.0943,34321.0
2024-04-03 09:35:00,114.33,114.76,114.25,114.71,7471.0,113.2528,113.6787,113.1735,113.6292,7471.0
2024-04-03 09:40:00,114.73,114.74,114.36,114.36,3142.0,113.649,113.6589,113.2825,113.2825,3142.0
2024-04-03 09:45:00,114.34,114.48,114.2,114.27,7636.0,113.2627,113.4013,113.124,113.1933,7636.0
2024-04-03 09:50:00,114.18,114.28,114.03,114.09,4025.0,113.1042,113.2032,112.9556,113.015,4025.0
2024-04-03 09:55:00,114.15,114.22,114.0,114.11,3345.0,113.0744,113.1438,112.9259,113.0348,3345.0
2024-04-03 10:00:00,114.17,114.9,114.17,114.79,14142.0,113.0943,113.8174,113.0943,113.7084,14142.0
2024-04-03 10:05:00,114.89,115.03,114.72,114.73,15282.0,113.8075,113.9462,113.6391,113.649,15282.0
2024-04-03 10:10:00,114.78,114.95,114.71,114.8,24566.0,113.6985,113.8669,113.6292,113.7183,24566.0
2024-04-03 10:15:00,114.81,114.92,114.74,114.85,5188.0,113.7282,113.8372,113.6589,113.7679,5188.0
2024-04-03 10:20:00,114.82,114.84,114.65,114.82,7300.0,113.7381,113.7579,113.5697,113.7381,7300.0
2024-04-03 10:25:00,114.82,114.85,114.73,114.75,6632.0,113.7381,113.7679,113.649,113.6688,6632.0
2024-04-03 10:30:00,114.72,114.92,114.71,114.88,4392.0,113.6391,113.8372,113.6292,113.7976,4392.0
2024-04-03 10:35:00,114.86,115.03,114.8,114.82,6808.0,113.7778,113.9462,113.7183,113.7381,6808.0
2024-04-03 10:40:00,114.85,115.03,114.81,114.94,7757.0,113.7679,113.9462,113.7282,113.857,7757.0
2024-04-03 10:45:00,114.95,115.18,114.82,115.1,8118.0,113.8669,114.0947,113.7381,114.0155,8118.0
2024-04-03 10:50:00,115.17,115.17,114.8,114.82,5439.0,114.0848,114.0848,113.7183,113.7381,5439.0
2024-04-03 10:55:00,114.78,114.85,114.64,114.81,3976.0,113.6985,113.7679,113.5598,113.7282,3976.0
2024-04-03 11:00:00,114.78,114.78,114.54,114.57,8698.0,113.6985,113.6985,113.4608,113.4905,8698.0
2024-04-03 11:05:00,114.49,114.49,114.12,114.35,66902.0,113.4112,113.4112,113.0447,113.2726,66902.0
2024-04-03 11:10:00,114.34,114.52,114.26,114.48,11128.0,113.2627,113.441,113.1834,113.4013,11128.0
2024-04-03 11:15:00,114.5,114.55,114.37,114.43,3684.0,113.4211,113.4707,113.2924,113.3518,3684.0
2024-04-03 11:20:00,114.43,114.66,114.4,114.66,5348.0,113.3518,113.5796,113.3221,113.5796,5348.0
2024-04-03 11:25:00,114.62,114.79,114.6,114.6,8685.0,113.54,113.7084,113.5202,113.5202,8685.0
2024-04-03 11:30:00,114.65,114.73,114.58,114.69,10706.0,113.5697,113.649,113.5004,113.6094,10706.0
2024-04-03 11:35:00,114.68,114.86,114.64,114.85,13316.0,113.5995,113.7778,113.5598,113.7679,13316.0
2024-04-03 11:40:00,114.84,114.85,114.67,114.67,4731.0,113.7579,113.7679,113.5895,113.5895,4731.0
2024-04-03 11:45:00,114.69,114.69,114.61,114.66,3783.0,113.6094,113.6094,113.5301,113.5796,3783.0
2024-04-03 11:50:00,114.7,114.76,114.54,114.55,4846.0,113.6193,113.6787,113.4608,113.4707,4846.0
2024-04-03 11:55:00,114.58,114.58,114.48,114.53,5354.0,113.5004,113.5004,113.4013,113.4509,5354.0
2024-04-03 12:00:00,114.48,114.48,114.2,114.42,13108.0,113.4013,113.4013,113.124,113.3419,13108.0
2024-04-03 12:05:00,114.43,114.48,114.39,114.44,4312.0,113.3518,113.4013,113.3122,113.3617,4312.0
2024-04-03 12:10:00,114.44,114.58,114.38,114.5,5878.0,113.3617,113.5004,113.3023,113.4211,5878.0
2024-04-03 12:15:00,114.46,114.5,114.38,114.42,8628.0,113.3815,113.4211,113.3023,113.3419,8628.0
2024-04-03 12:20:00,114.46,114.69,114.37,114.69,9519.0,113.3815,113.6094,113.2924,113.6094,9519.0
2024-04-03 12:25:00,114.73,114.97,114.68,114.93,21852.0,113.649,113.8867,113.5995,113.8471,21852.0
2024-04-03 12:30:00,114.98,115.24,114.97,115.16,10626.0,113.8966,114.1542,113.8867,114.0749,10626.0
2024-04-03 12:35:00,115.17,115.2,114.96,115.03,8293.0,114.0848,114.1146,113.8768,113.9462,8293.0
2024-04-03 12:40:00,115.0,115.42,114.99,115.42,10741.0,113.9164,114.3325,113.9065,114.3325,10741.0
2024-04-03 12:45:00,115.38,115.38,115.24,115.25,3993.0,114.2929,114.2929,114.1542,114.1641,3993.0
2024-04-03 12:50:00,115.28,115.57,115.28,115.57,11593.0,114.1938,114.4811,114.1938,114.4811,11593.0
2024-04-03 12:55:00,115.57,115.69,115.54,115.62,7724.0,114.4811,114.5999,114.4514,114.5306,7724.0
2024-04-03 13:00:00,115.62,115.74,115.62,115.65,4281.0,114.5306,114.6495,114.5306,114.5603,4281.0
2024-04-03 13:05:00,115.63,115.69,115.5,115.53,5021.0,114.5405,114.5999,114.4117,114.4414,5021.0
2024-04-03 13:10:00,115.52,115.52,115.23,115.28,4570.0,114.4315,114.4315,114.1443,114.1938,4570.0
2024-04-03 13:15:00,115.26,115.29,115.14,115.28,4920.0,114.174,114.2037,114.0551,114.1938,4920.0
2024-04-03 13:20:00,115.26,115.3,115.13,115.13,2209.0,114.174,114.2136,114.0452,114.0452,2209.0
2024-04-03 13:25:00,115.2,115.29,115.14,115.29,5021.0,114.1146,114.2037,114.0551,114.2037,5021.0
2024-04-03 13:30:00,115.29,115.37,115.18,115.19,4352.0,114.2037,114.283,114.0947,114.1046,4352.0
2024-04-03 13:35:00,115.22,115.23,115.1,115.11,5254.0,114.1344,114.1443,114.0155,114.0254,5254.0
2024-04-03 13:40:00,115.1,115.26,115.1,115.22,6367.0,114.0155,114.174,114.0155,114.1344,6367.0
2024-04-03 13:45:00,115.23,115.39,115.2,115.39,4708.0,114.1443,114.3028,114.1146,114.3028,4708.0
2024-04-03 13:50:00,115.36,115.45,115.33,115.45,2682.0,114.273,114.3622,114.2433,114.3622,2682.0
2024-04-03 13:55:00,115.46,115.48,115.37,115.42,3665.0,114.3721,114.3919,114.283,114.3325,3665.0
2024-04-03 14:00:00,115.44,115.55,115.38,115.48,22348.0,114.3523,114.4613,114.2929,114.3919,22348.0
2024-04-03 14:05:00,115.48,115.65,115.45,115.45,10528.0,114.3919,114.5603,114.3622,114.3622,10528.0
2024-04-03 14:10:00,115.44,115.46,115.39,115.46,1785.0,114.3523,114.3721,114.3028,114.3721,1785.0
2024-04-03 14:15:00,115.46,115.46,115.38,115.41,3150.0,114.3721,114.3721,114.2929,114.3226,3150.0
2024-04-03 14:20:00,115.41,115.45,115.4,115.41,2704.0,114.3226,114.3622,114.3127,114.3226,2704.0
2024-04-03 14:25:00,115.39,115.44,115.34,115.37,5858.0,114.3028,114.3523,114.2532,114.283,5858.0
2024-04-03 14:30:00,115.34,115.35,115.27,115.35,9235.0,114.2532,114.2631,114.1839,114.2631,9235.0
2024-04-03 14:35:00,115.35,115.45,115.35,115.4,3952.0,114.2631,114.3622,114.2631,114.3127,3952.0
2024-04-03 14:40:00,115.43,115.49,115.39,115.45,7296.0,114.3424,114.4018,114.3028,114.3622,7296.0
2024-04-03 14:45:00,115.43,115.52,115.42,115.49,3544.0,114.3424,114.4315,114.3325,114.4018,3544.0
2024-04-03 14:50:00,115.51,115.57,115.44,115.55,3427.0,114.4216,114.4811,114.3523,114.4613,3427.0
2024-04-03 14:55:00,115.58,115.58,115.49,115.57,3790.0,114.491,114.491,114.4018,114.4811,3790.0
2024-04-03 15:00:00,115.55,115.56,115.47,115.55,4497.0,114.4613,114.4712,114.382,114.4613,4497.0
2024-04-03 15:05:00,115.55,115.74,115.55,115.64,3955.0,114.4613,114.6495,114.4613,114.5504,3955.0
2024-04-03 15:10:00,115.64,115.64,115.23,115.29,6670.0,114.5504,114.5504,114.1443,114.2037,6670.0
2024-04-03 15:15:00,115.25,115.36,115.09,115.21,5598.0,114.1641,114.273,114.0056,114.1245,5598.0
2024-04-03 15:20:00,115.24,115.37,115.24,115.28,6031.0,114.1542,114.283,114.1542,114.1938,6031.0
2024-04-03 15:25:00,115.27,115.44,115.26,115.34,7889.0,114.1839,114.3523,114.174,114.2532,7889.0
2024-04-03 15:30:00,115.37,115.43,115.29,115.33,4087.0,114.283,114.3424,114.2037,114.2433,4087.0
2024-04-03 15:35:00,115.44,115.7,115.44,115.66,7093.0,114.3523,114.6098,114.3523,114.5702,7093.0
2024-04-03 15:40:00,115.65,115.72,115.58,115.59,8719.0,114.5603,114.6297,114.491,114.5009,8719.0
2024-04-03 15:45:00,115.61,115.63,115.45,115.54,11572.0,114.5207,114.5405,114.3622,114.4514,11572.0
2024-04-03 15:50:00,115.52,115.63,115.41,115.52,21630.0,114.4315,114.5405,114.3226,114.4315,21630.0
2024-04-03 15:55:00,115.5,115.68,115.49,115.64,71771.0,114.4117,114.59,114.4018,114.5504,71771.0
2024-04-04 09:30:00,117.09,117.75,116.98,117.26,32587.0,115.9867,116.6405,115.8778,116.1551,32587.0
2024-04-04 09:35:00,117.27,117.56,117.07,117.21,10248.0,116.165,116.4523,115.9669,116.1056,10248.0
2024-04-04 09:40:00,117.18,117.18,116.88,116.97,4733.0,116.0759,116.0759,115.7787,115.8679,4733.0
2024-04-04 09:45:00,116.98,117.0,116.71,116.72,7365.0,115.8778,115.8976,115.6103,115.6202,7365.0
2024-04-04 09:50:00,116.72,116.99,116.64,116.72,5125.0,115.6202,115.8877,115.541,115.6202,5125.0
2024-04-04 09:55:00,116.72,116.79,116.44,116.45,4381.0,115.6202,115.6896,115.3429,115.3528,4381.0
2024-04-04 10:00:00,116.45,116.47,115.99,116.15,6620.0,115.3528,115.3726,114.8971,115.0556,6620.0
2024-04-04 10:05:00,116.12,116.31,116.1,116.3,6833.0,115.0259,115.2141,115.0061,115.2042,6833.0
2024-04-04 10:10:00,116.38,116.43,116.17,116.22,9876.0,115.2834,115.333,115.0754,115.1249,9876.0
2024-04-04 10:15:00,116.22,116.43,116.22,116.26,6581.0,115.1249,115.333,115.1249,115.1646,6581.0
2024-04-04 10:20:00,116.22,116.55,116.21,116.48,7425.0,115.1249,115.4518,115.115,115.3825,7425.0
2024-04-04 10:25:00,116.51,116.66,116.39,116.58,6384.0,115.4122,115.5608,115.2933,115.4816,6384.0
2024-04-04 10:30:00,116.59,116.59,116.47,116.52,5880.0,115.4915,115.4915,115.3726,115.4221,5880.0
2024-04-04 10:35:00,116.5,116.58,116.35,116.54,5842.0,115.4023,115.4816,115.2537,115.4419,5842.0
2024-04-04 10:40:00,116.49,116.57,116.41,116.52,10634.0,115.3924,115.4716,115.3132,115.4221,10634.0
2024-04-04 10:45:00,116.55,116.84,116.55,116.63,5784.0,115.4518,115.7391,115.4518,115.5311,5784.0
2024-04-04 10:50:00,116.69,116.91,116.68,116.85,3268.0,115.5905,115.8084,115.5806,115.749,3268.0
2024-04-04 10:55:00,116.84,116.85,116.68,116.73,2050.0,115.7391,115.749,115.5806,115.6301,2050.0
2024-04-04 11:00:00,116.75,116.75,116.5,116.55,5704.0,115.6499,115.6499,115.4023,115.4518,5704.0
2024-04-04 11:05:00,116.53,116.54,116.46,116.47,1796.0,115.432,115.4419,115.3627,115.3726,1796.0
2024-04-04 11:10:00,116.45,116.49,116.34,116.39,5019.0,115.3528,115.3924,115.2438,115.2933,5019.0
2024-04-04 11:15:00,116.42,116.42,116.28,116.28,4402.0,115.3231,115.3231,115.1844,115.1844,4402.0
2024-04-04 11:20:00,116.31,116.51,116.31,116.51,1500.0,115.2141,115.4122,115.2141,115.4122,1500.0
2024-04-04 11:25:00,116.51,116.67,116.49,116.67,4888.0,115.4122,115.5707,115.3924,115.5707,4888.0
2024-04-04 11:30:00,116.66,116.81,116.61,116.79,5540.0,115.5608,115.7094,115.5113,115.6896,5540.0
2024-04-04 11:35:00,116.83,116.85,116.64,116.65,21556.0,115.7292,115.749,115.541,115.5509,21556.0
2024-04-04 11:40:00,116.72,116.82,116.53,116.54,2593.0,115.6202,115.7193,115.432,115.4419,2593.0
2024-04-04 11:45:00,116.58,116.66,116.36,116.44,5146.0,115.4816,115.5608,115.2636,115.3429,5146.0
2024-04-04 11:50:00,116.4,116.48,116.34,116.48,3867.0,115.3032,115.3825,115.2438,115.3825,3867.0
2024-04-04 11:55:00,116.55,116.58,116.5,116.58,4675.0,115.4518,115.4816,115.4023,115.4816,4675.0
2024-04-04 12:00:00,116.64,116.81,116.63,116.77,7733.0,115.541,115.7094,115.5311,115.6698,7733.0
2024-04-04 12:05:00,116.82,117.14,116.81,117.14,7483.0,115.7193,116.0363,115.7094,116.0363,7483.0
2024-04-04 12:10:00,117.15,117.18,117.01,117.01,5757.0,116.0462,116.0759,115.9075,115.9075,5757.0
2024-04-04 12:15:00,117.0,117.07,116.9,116.9,3912.0,115.8976,115.9669,115.7985,115.7985,3912.0
2024-04-04 12:20:00,116.89,116.92,116.77,116.77,4869.0,115.7886,115.8183,115.6698,115.6698,4869.0
2024-04-04 12:25:00,116.78,116.96,116.76,116.88,5990.0,115.6797,115.858,115.6599,115.7787,5990.0
2024-04-04 12:30:00,116.85,116.92,116.79,116.82,5802.0,115.749,115.8183,115.6896,115.7193,5802.0
2024-04-04 12:35:00,116.82,116.84,116.69,116.77,3642.0,115.7193,115.7391,115.5905,115.6698,3642.0
2024-04-04 12:40:00,116.75,116.81,116.65,116.65,5970.0,115.6499,115.7094,115.5509,115.5509,5970.0
2024-04-04 12:45:00,116.58,116.64,116.54,116.64,3267.0,115.4816,115.541,115.4419,115.541,3267.0
2024-04-04 12:50:00,116.66,116.68,116.62,116.65,4428.0,115.5608,115.5806,115.5212,115.5509,4428.0
2024-04-04 12:55:00,116.66,116.66,116.51,116.52,11803.0,115.5608,115.5608,115.4122,115.4221,11803.0
2024-04-04 13:00:00,116.57,116.62,116.45,116.45,4398.0,115.4716,115.5212,115.3528,115.3528,4398.0
2024-04-04 13:05:00,116.46,116.48,116.37,116.47,6990.0,115.3627,115.3825,115.2735,115.3726,6990.0
2024-04-04 13:10:00,116.48,116.54,116.46,116.54,9332.0,115.3825,115.4419,115.3627,115.4419,9332.0
2024-04-04 13:15:00,116.53,116.59,116.5,116.57,5908.0,115.432,115.4915,115.4023,115.4716,5908.0
2024-04-04 13:20:00,116.54,116.56,116.41,116.46,11117.0,115.4419,115.4617,115.3132,115.3627,11117.0
2024-04-04 13:25:00,116.46,116.46,116.24,116.24,3617.0,115.3627,115.3627,115.1448,115.1448,3617.0
2024-04-04 13:30:00,116.24,116.25,116.16,116.16,3960.0,115.1448,115.1547,115.0655,115.0655,3960.0
2024-04-04 13:35:00,116.16,116.21,116.09,116.09,13697.0,115.0655,115.115,114.9962,114.9962,13697.0
2024-04-04 13:40:00,116.07,116.1,115.94,115.96,13646.0,114.9764,115.0061,114.8476,114.8674,13646.0
2024-04-04 13:45:00,115.92,115.93,115.69,115.74,7985.0,114.8278,114.8377,114.5999,114.6495,7985.0
2024-04-04 13:50:00,115.7,115.82,115.7,115.76,6993.0,114.6098,114.7287,114.6098,114.6693,6993.0
2024-04-04 13:55:00,115.74,115.79,115.39,115.46,25336.0,114.6495,114.699,114.3028,114.3721,25336.0
2024-04-04 14:00:00,115.41,115.47,115.32,115.33,8288.0,114.3226,114.382,114.2334,114.2433,8288.0
2024-04-04 14:05:00,115.31,115.34,114.96,114.96,16493.0,114.2235,114.2532,113.8768,113.8768,16493.0
2024-04-04 14:10:00,114.94,114.97,114.7,114.7,8215.0,113.857,113.8867,113.6193,113.6193,8215.0
2024-04-04 14:15:00,114.68,114.73,114.41,114.49,9976.0,113.5995,113.649,113.332,113.4112,9976.0
2024-04-04 14:20:00,114.42,114.68,114.23,114.6,68891.0,113.3419,113.5995,113.1537,113.5202,68891.0
2024-04-04 14:25:00,114.63,114.63,113.98,114.04,14484.0,113.5499,113.5499,112.906,112.9655,14484.0
2024-04-04 14:30:00,113.98,113.98,113.54,113.8,20698.0,112.906,112.906,112.4702,112.7277,20698.0
2024-04-04 14:35:00,113.83,114.35,113.83,114.3,20257.0,112.7575,113.2726,112.7575,113.223,20257.0
2024-04-04 14:40:00,114.22,114.25,113.75,113.78,9833.0,113.1438,113.1735,112.6782,112.7079,9833.0
2024-04-04 14:45:00,113.81,114.33,113.78,114.33,7813.0,112.7377,113.2528,112.7079,113.2528,7813.0
2024-04-04 14:50:00,114.3,114.36,113.98,114.03,11011.0,113.223,113.2825,112.906,112.9556,11011.0
2024-04-04 14:55:00,114.0,114.0,113.64,113.83,12757.0,112.9259,112.9259,112.5693,112.7575,12757.0
2024-04-04 15:00:00,113.79,113.79,113.4,113.54,16469.0,112.7178,112.7178,112.3315,112.4702,16469.0
2024-04-04 15:05:00,113.52,113.98,113.52,113.91,14427.0,112.4504,112.906,112.4504,112.8367,14427.0
2024-04-04 15:10:00,113.84,113.84,113.59,113.77,13346.0,112.7674,112.7674,112.5197,112.698,13346.0
2024-04-04 15:15:00,113.73,113.91,113.61,113.9,25332.0,112.6584,112.8367,112.5395,112.8268,25332.0
2024-04-04 15:20:00,113.9,114.12,113.74,113.81,24044.0,112.8268,113.0447,112.6683,112.7377,24044.0
2024-04-04 15:25:00,113.85,113.85,113.35,113.39,17953.0,112.7773,112.7773,112.282,112.3216,17953.0
2024-04-04 15:30:00,113.34,113.61,113.29,113.58,31110.0,112.2721,112.5395,112.2226,112.5098,31110.0
2024-04-04 15:35:00,113.51,113.54,113.24,113.37,21883.0,112.4405,112.4702,112.173,112.3018,21883.0
2024-04-04 15:40:00,113.43,113.6,113.31,113.55,18009.0,112.3612,112.5296,112.2424,112.4801,18009.0
2024-04-04 15:45:00,113.53,113.9,113.53,113.77,35416.0,112.4603,112.8268,112.4603,112.698,35416.0
2024-04-04 15:50:00,113.81,114.1,113.67,114.1,27853.0,112.7377,113.0249,112.599,113.0249,27853.0
2024-04-04 15:55:00,114.05,114.15,113.81,113.84,78236.0,112.9754,113.0744,112.7377,112.7674,78236.0
2024-04-05 09:30:00,114.1,114.37,113.86,114.2,19147.0,113.0249,113.2924,112.7872,113.124,19147.0
2024-04-05 09:35:00,114.3,114.92,114.3,114.92,4279.0,113.223,113.8372,113.223,113.8372,4279.0
2024-04-05 09:40:00,114.81,115.23,114.77,114.98,3409.0,113.7282,114.1443,113.6886,113.8966,3409.0
2024-04-05 09:45:00,114.95,115.35,114.84,115.14,10276.0,113.8669,114.2631,113.7579,114.0551,10276.0
2024-04-05 09:50:00,115.14,115.26,115.0,115.26,4696.0,114.0551,114.174,113.9164,114.174,4696.0
2024-04-05 09:55:00,115.18,115.3,115.1,115.16,2043.0,114.0947,114.2136,114.0155,114.0749,2043.0
2024-04-05 10:00:00,115.15,115.15,114.85,114.93,5331.0,114.065,114.065,113.7679,113.8471,5331.0
2024-04-05 10:05:00,114.91,115.08,114.68,114.87,5168.0,113.8273,113.9957,113.5995,113.7877,5168.0
2024-04-05 10:10:00,114.94,115.16,114.87,115.14,4299.0,113.857,114.0749,113.7877,114.0551,4299.0
2024-04-05 10:15:00,115.23,115.23,114.89,114.98,1451.0,114.1443,114.1443,113.8075,113.8966,1451.0
2024-04-05 10:20:00,114.98,115.12,114.96,115.03,3768.0,113.8966,114.0353,113.8768,113.9462,3768.0
2024-04-05 10:25:00,114.91,114.92,114.74,114.74,1602.0,113.8273,113.8372,113.6589,113.6589,1602.0
2024-04-05 10:30:00,115.03,115.29,115.02,115.25,1247.0,113.9462,114.2037,113.9362,114.1641,1247.0
2024-04-05 10:35:00,115.28,115.28,115.1,115.26,1100.0,114.1938,114.1938,114.0155,114.174,1100.0
2024-04-05 10:40:00,115.23,115.33,115.22,115.28,1335.0,114.1443,114.2433,114.1344,114.1938,1335.0
2024-04-05 10:45:00,115.22,115.43,115.2,115.43,3306.0,114.1344,114.3424,114.1146,114.3424,3306.0
2024-04-05 10:50:00,115.46,115.59,115.35,115.39,3742.0,114.3721,114.5009,114.2631,114.3028,3742.0
2024-04-05 10:55:00,115.45,115.78,115.43,115.78,3972.0,114.3622,114.6891,114.3424,114.6891,3972.0
2024-04-05 11:00:00,115.67,115.75,115.62,115.69,2419.0,114.5801,114.6594,114.5306,114.5999,2419.0
2024-04-05 11:05:00,115.64,115.73,115.57,115.6,1414.0,114.5504,114.6396,114.4811,114.5108,1414.0
2024-04-05 11:10:00,115.65,115.72,115.48,115.54,4050.0,114.5603,114.6297,114.3919,114.4514,4050.0
2024-04-05 11:15:00,115.61,115.61,115.24,115.37,7735.0,114.5207,114.5207,114.1542,114.283,7735.0
2024-04-05 11:20:00,115.27,115.61,115.27,115.61,5471.0,114.1839,114.5207,114.1839,114.5207,5471.0
2024-04-05 11:25:00,115.61,115.79,115.59,115.76,7516.0,114.5207,114.699,114.5009,114.6693,7516.0
2024-04-05 11:30:00,115.79,115.91,115.7,115.79,3796.0,114.699,114.8179,114.6098,114.699,3796.0
2024-04-05 11:35:00,115.85,115.97,115.84,115.97,4288.0,114.7584,114.8773,114.7485,114.8773,4288.0
2024-04-05 11:40:00,115.94,116.04,115.88,115.93,9333.0,114.8476,114.9466,114.7881,114.8377,9333.0
2024-04-05 11:45:00,115.99,116.1,115.86,115.86,6691.0,114.8971,115.0061,114.7683,114.7683,6691.0
2024-04-05 11:50:00,115.93,115.98,115.86,115.91,1924.0,114.8377,114.8872,114.7683,114.8179,1924.0
2024-04-05 11:55:00,115.99,116.16,115.99,116.12,1967.0,114.8971,115.0655,114.8971,115.0259,1967.0
2024-04-05 12:00:00,116.12,116.16,116.03,116.03,5871.0,115.0259,115.0655,114.9367,114.9367,5871.0
2024-04-05 12:05:00,116.08,116.26,116.05,116.23,4383.0,114.9863,115.1646,114.9565,115.1348,4383.0
2024-04-05 12:10:00,116.23,116.26,116.18,116.22,3832.0,115.1348,115.1646,115.0853,115.1249,3832.0
2024-04-05 12:15:00,116.17,116.26,116.15,116.18,4455.0,115.0754,115.1646,115.0556,115.0853,4455.0
2024-04-05 12:20:00,116.25,116.27,116.13,116.27,2181.0,115.1547,115.1745,115.0358,115.1745,2181.0
2024-04-05 12:25:00,116.38,116.4,116.22,116.28,3230.0,115.2834,115.3032,115.1249,115.1844,3230.0
2024-04-05 12:30:00,116.28,116.3,116.23,116.29,6348.0,115.1844,115.2042,115.1348,115.1943,6348.0
2024-04-05 12:35:00,116.27,116.34,116.27,116.32,2453.0,115.1745,115.2438,115.1745,115.224,2453.0
2024-04-05 12:40:00,116.26,116.26,116.16,116.16,615.0,115.1646,115.1646,115.0655,115.0655,615.0
2024-04-05 12:45:00,116.18,116.21,116.09,116.12,4453.0,115.0853,115.115,114.9962,115.0259,4453.0
2024-04-05 12:50:00,116.12,116.19,116.12,116.16,2135.0,115.0259,115.0952,115.0259,115.0655,2135.0
2024-04-05 12:55:00,116.13,116.33,116.08,116.32,2114.0,115.0358,115.2339,114.9863,115.224,2114.0
2024-04-05 13:00:00,116.31,116.31,116.18,116.18,2308.0,115.2141,115.2141,115.0853,115.0853,2308.0
2024-04-05 13:05:00,116.2,116.2,115.93,116.0,9106.0,115.1051,115.1051,114.8377,114.907,9106.0
2024-04-05 13:10:00,116.04,116.04,115.89,115.91,2294.0,114.9466,114.9466,114.7981,114.8179,2294.0
2024-04-05 13:15:00,115.98,116.04,115.93,115.98,2600.0,114.8872,114.9466,114.8377,114.8872,2600.0
2024-04-05 13:20:00,116.12,116.14,116.07,116.09,1514.0,115.0259,115.0457,114.9764,114.9962,1514.0
2024-04-05 13:25:00,116.11,116.13,116.01,116.01,1564.0,115.016,115.0358,114.9169,114.9169,1564.0
2024-04-05 13:30:00,116.06,116.1,116.04,116.05,1755.0,114.9665,115.0061,114.9466,114.9565,1755.0
2024-04-05 13:35:00,116.04,116.05,115.9,115.93,3791.0,114.9466,114.9565,114.808,114.8377,3791.0
2024-04-05 13:40:00,115.93,116.0,115.88,115.93,5452.0,114.8377,114.907,114.7881,114.8377,5452.0
2024-04-05 13:45:00,115.9,116.06,115.78,116.06,8711.0,114.808,114.9665,114.6891,114.9665,8711.0
2024-04-05 13:50:00,116.04,116.13,115.97,115.98,17813.0,114.9466,115.0358,114.8773,114.8872,17813.0
2024-04-05 13:55:00,115.99,115.99,115.68,115.84,5163.0,114.8971,114.8971,114.59,114.7485,5163.0
2024-04-05 14:00:00,115.83,116.07,115.64,116.04,17783.0,114.7386,114.9764,114.5504,114.9466,17783.0
2024-04-05 14:05:00,116.05,116.42,115.97,116.32,40972.0,114.9565,115.3231,114.8773,115.224,40972.0
2024-04-05 14:10:00,116.25,116.48,116.25,116.41,11290.0,115.1547,115.3825,115.1547,115.3132,11290.0
2024-04-05 14:15:00,116.41,116.63,116.37,116.46,16876.0,115.3132,115.5311,115.2735,115.3627,16876.0
2024-04-05 14:20:00,116.48,116.64,116.25,116.3,5409.0,115.3825,115.541,115.1547,115.2042,5409.0
2024-04-05 14:25:00,116.34,116.41,116.09,116.09,7354.0,115.2438,115.3132,114.9962,114.9962,7354.0
2024-04-05 14:30:00,116.12,116.35,116.12,116.33,3920.0,115.0259,115.2537,115.0259,115.2339,3920.0
2024-04-05 14:35:00,116.3,116.46,116.28,116.46,4282.0,115.2042,115.3627,115.1844,115.3627,4282.0
2024-04-05 14:40:00,116.49,116.5,116.23,116.38,13771.0,115.3924,115.4023,115.1348,115.2834,13771.0
2024-04-05 14:45:00,116.33,116.35,116.12,116.12,1800.0,115.2339,115.2537,115.0259,115.0259,1800.0
2024-04-05 14:50:00,116.16,116.22,116.09,116.19,5671.0,115.0655,115.1249,114.9962,115.0952,5671.0
2024-04-05 14:55:00,116.17,116.25,116.06,116.25,4623.0,115.0754,115.1547,114.9665,115.1547,4623.0
2024-04-05 15:00:00,116.22,116.38,116.22,116.32,53425.0,115.1249,115.2834,115.1249,115.224,53425.0
2024-04-05 15:05:00,116.33,116.4,116.19,116.26,6820.0,115.2339,115.3032,115.0952,115.1646,6820.0
2024-04-05 15:10:00,116.23,116.27,116.18,116.27,4154.0,115.1348,115.1745,115.0853,115.1745,4154.0
2024-04-05 15:15:00,116.27,116.39,116.25,116.39,8328.0,115.1745,115.2933,115.1547,115.2933,8328.0
2024-04-05 15:20:00,116.39,116.39,116.22,116.25,5294.0,115.2933,115.2933,115.1249,115.1547,5294.0
2024-04-05 15:25:00,116.27,116.4,116.27,116.39,5080.0,115.1745,115.3032,115.1745,115.2933,5080.0
2024-04-05 15:30:00,116.35,116.59,116.28,116.59,5143.0,115.2537,115.4915,115.1844,115.4915,5143.0
2024-04-05 15:35:00,116.58,116.58,116.22,116.3,10146.0,115.4816,115.4816,115.1249,115.2042,10146.0
2024-04-05 15:40:00,116.3,116.33,116.14,116.17,10795.0,115.2042,115.2339,115.0457,115.0754,10795.0
2024-04-05 15:45:00,116.21,116.29,116.19,116.24,9520.0,115.115,115.1943,115.0952,115.1448,9520.0
2024-04-05 15:50:00,116.24,116.57,116.19,116.57,20401.0,115.1448,115.4716,115.0952,115.4716,20401.0
2024-04-05 15:55:00,116.57,116.63,116.33,116.33,74579.0,115.4716,115.5311,115.2339,115.2339,74579.0
2024-04-08 09:30:00,116.57,116.99,116.25,116.57,20761.0,115.4716,115.8877,115.1547,115.4716,20761.0
2024-04-08 09:35:00,116.57,116.57,115.9,115.91,6058.0,115.4716,115.4716,114.808,114.8179,6058.0
2024-04-08 09:40:00,115.95,116.05,115.67,115.8,10508.0,114.8575,114.9565,114.5801,114.7089,10508.0
2024-04-08 09:45:00,115.84,115.94,115.62,115.72,6894.0,114.7485,114.8476,114.5306,114.6297,6894.0
2024-04-08 09:50:00,115.78,115.81,115.48,115.69,12541.0,114.6891,114.7188,114.3919,114.5999,12541.0
2024-04-08 09:55:00,115.63,115.84,115.63,115.79,12642.0,114.5405,114.7485,114.5405,114.699,12642.0
2024-04-08 10:00:00,115.74,115.78,115.19,115.24,14186.0,114.6495,114.6891,114.1046,114.1542,14186.0
2024-04-08 10:05:00,115.27,115.67,115.26,115.62,17351.0,114.1839,114.5801,114.174,114.5306,17351.0
2024-04-08 10:10:00,115.57,115.77,115.57,115.77,10219.0,114.4811,114.6792,114.4811,114.6792,10219.0
2024-04-08 10:15:00,115.79,115.86,115.53,115.63,11332.0,114.699,114.7683,114.4414,114.5405,11332.0
2024-04-08 10:20:00,115.56,115.68,115.54,115.64,4901.0,114.4712,114.59,114.4514,114.5504,4901.0
2024-04-08 10:25:00,115.69,116.02,115.69,116.01,17142.0,114.5999,114.9268,114.5999,114.9169,17142.0
2024-04-08 10:30:00,116.05,116.1,115.99,116.03,8329.0,114.9565,115.0061,114.8971,114.9367,8329.0
2024-04-08 10:35:00,116.03,116.07,115.93,116.05,8813.0,114.9367,114.9764,114.8377,114.9565,8813.0
2024-04-08 10:40:00,115.98,116.08,115.92,116.08,7165.0,114.8872,114.9863,114.8278,114.9863,7165.0
2024-04-08 10:45:00,116.02,116.11,115.94,116.0,16361.0,114.9268,115.016,114.8476,114.907,16361.0
2024-04-08 10:50:00,116.01,116.05,115.86,116.02,11270.0,114.9169,114.9565,114.7683,114.9268,11270.0
2024-04-08 10:55:00,116.02,116.16,115.98,116.13,9419.0,114.9268,115.0655,114.8872,115.0358,9419.0
2024-04-08 11:00:00,116.13,116.13,115.63,115.82,20731.0,115.0358,115.0358,114.5405,114.7287,20731.0
2024-04-08 11:05:00,115.95,115.95,115.82,115.87,3806.0,114.8575,114.8575,114.7287,114.7782,3806.0
2024-04-08 11:10:00,115.88,115.95,115.76,115.76,22050.0,114.7881,114.8575,114.6693,114.6693,22050.0
2024-04-08 11:15:00,115.73,115.86,115.71,115.71,10871.0,114.6396,114.7683,114.6197,114.6197,10871.0
2024-04-08 11:20:00,115.75,115.98,115.74,115.98,19701.0,114.6594,114.8872,114.6495,114.8872,19701.0
2024-04-08 11:25:00,115.97,115.99,115.72,115.93,23911.0,114.8773,114.8971,114.6297,114.8377,23911.0
2024-04-08 11:30:00,115.87,115.87,115.65,115.75,8137.0,114.7782,114.7782,114.5603,114.6594,8137.0
2024-04-08 11:35:00,115.75,115.76,115.52,115.73,8301.0,114.6594,114.6693,114.4315,114.6396,8301.0
2024-04-08 11:40:00,115.71,115.82,115.71,115.82,3950.0,114.6197,114.7287,114.6197,114.7287,3950.0
2024-04-08 11:45:00,115.81,115.95,115.75,115.91,5513.0,114.7188,114.8575,114.6594,114.8179,5513.0
2024-04-08 11:50:00,115.93,116.0,115.88,115.98,5451.0,114.8377,114.907,114.7881,114.8872,5451.0
2024-04-08 11:55:00,115.99,116.11,115.93,116.05,9380.0,114.8971,115.016,114.8377,114.9565,9380.0
2024-04-08 12:00:00,116.05,116.12,116.01,116.12,7233.0,114.9565,115.0259,114.9169,115.0259,7233.0
2024-04-08 12:05:00,116.07,116.17,116.04,116.16,4660.0,114.9764,115.0754,114.9466,115.0655,4660.0
2024-04-08 12:10:00,116.16,116.26,116.15,116.21,5818.0,115.0655,115.1646,115.0556,115.115,5818.0
2024-04-08 12:15:00,116.21,116.36,116.21,116.34,4864.0,115.115,115.2636,115.115,115.2438,4864.0
2024-04-08 12:20:00,116.37,116.41,116.27,116.3,8542.0,115.2735,115.3132,115.1745,115.2042,8542.0
2024-04-08 12:25:00,116.37,116.5,116.37,116.46,4500.0,115.2735,115.4023,115.2735,115.3627,4500.0
2024-04-08 12:30:00,116.42,116.48,116.4,116.48,5187.0,115.3231,115.3825,115.3032,115.3825,5187.0
2024-04-08 12:35:00,116.47,116.47,116.34,116.34,3400.0,115.3726,115.3726,115.2438,115.2438,3400.0
2024-04-08 12:40:00,116.33,116.53,116.33,116.5,4984.0,115.2339,115.432,115.2339,115.4023,4984.0
2024-04-08 12:45:00,116.5,116.58,116.46,116.5,6368.0,115.4023,115.4816,115.3627,115.4023,6368.0
2024-04-08 12:50:00,116.53,116.58,116.41,116.46,6897.0,115.432,115.4816,115.3132,115.3627,6897.0
2024-04-08 12:55:00,116.46,116.57,116.45,116.57,4818.0,115.3627,115.4716,115.3528,115.4716,4818.0
2024-04-08 13:00:00,116.57,116.58,116.53,116.54,3792.0,115.4716,115.4816,115.432,115.4419,3792.0
2024-04-08 13:05:00,116.52,116.56,116.41,116.45,5706.0,115.4221,115.4617,115.3132,115.3528,5706.0
2024-04-08 13:10:00,116.44,116.45,116.37,116.43,3228.0,115.3429,115.3528,115.2735,115.333,3228.0
2024-04-08 13:15:00,116.4,116.45,116.39,116.43,5756.0,115.3032,115.3528,115.2933,115.333,5756.0
2024-04-08 13:20:00,116.45,116.45,116.27,116.3,4400.0,115.3528,115.3528,115.1745,115.2042,4400.0
2024-04-08 13:25:00,116.25,116.31,116.18,116.31,3634.0,115.1547,115.2141,115.0853,115.2141,3634.0
2024-04-08 13:30:00,116.32,116.36,116.3,116.36,2666.0,115.224,115.2636,115.2042,115.2636,2666.0
2024-04-08 13:35:00,116.36,116.36,116.18,116.25,5881.0,115.2636,115.2636,115.0853,115.1547,5881.0
2024-04-08 13:40:00,116.28,116.34,116.24,116.28,4009.0,115.1844,115.2438,115.1448,115.1844,4009.0
2024-04-08 13:45:00,116.28,116.34,116.22,116.34,6137.0,115.1844,115.2438,115.1249,115.2438,6137.0
2024-04-08 13:50:00,116.32,116.46,116.3,116.4,5065.0,115.224,115.3627,115.2042,115.3032,5065.0
2024-04-08 13:55:00,116.38,116.4,116.28,116.28,4299.0,115.2834,115.3032,115.1844,115.1844,4299.0
2024-04-08 14:00:00,116.26,116.26,116.15,116.17,3330.0,115.1646,115.1646,115.0556,115.0754,3330.0
2024-04-08 14:05:00,116.15,116.24,116.11,116.13,4506.0,115.0556,115.1448,115.016,115.0358,4506.0
2024-04-08 14:10:00,116.13,116.17,116.04,116.04,3615.0,115.0358,115.0754,114.9466,114.9466,3615.0
2024-04-08 14:15:00,116.04,116.05,115.85,115.86,6062.0,114.9466,114.9565,114.7584,114.7683,6062.0
2024-04-08 14:20:00,115.83,115.97,115.82,115.96,9806.0,114.7386,114.8773,114.7287,114.8674,9806.0
2024-04-08 14:25:00,115.98,116.08,115.94,115.95,3328.0,114.8872,114.9863,114.8476,114.8575,3328.0
2024-04-08 14:30:00,115.92,116.08,115.9,116.07,4466.0,114.8278,114.9863,114.808,114.9764,4466.0
2024-04-08 14:35:00,116.07,116.08,116.01,116.08,4804.0,114.9764,114.9863,114.9169,114.9863,4804.0
2024-04-08 14:40:00,116.11,116.16,116.09,116.09,4417.0,115.016,115.0655,114.9962,114.9962,4417.0
2024-04-08 14:45:00,116.08,116.09,116.0,116.05,5639.0,114.9863,114.9962,114.907,114.9565,5639.0
2024-04-08 14:50:00,116.07,116.09,115.96,116.02,14676.0,114.9764,114.9962,114.8674,114.9268,14676.0
2024-04-08 14:55:00,115.98,116.04,115.95,116.03,5125.0,114.8872,114.9466,114.8575,114.9367,5125.0
2024-04-08 15:00:00,116.03,116.03,115.95,115.95,4257.0,114.9367,114.9367,114.8575,114.8575,4257.0
2024-04-08 15:05:00,115.98,115.98,115.81,115.95,5152.0,114.8872,114.8872,114.7188,114.8575,5152.0
2024-04-08 15:10:00,115.94,115.97,115.91,115.93,4809.0,114.8476,114.8773,114.8179,114.8377,4809.0
2024-04-08 15:15:00,115.91,115.99,115.83,115.99,9172.0,114.8179,114.8971,114.7386,114.8971,9172.0
2024-04-08 15:20:00,116.02,116.1,115.95,115.97,10095.0,114.9268,115.0061,114.8575,114.8773,10095.0
2024-04-08 15:25:00,115.98,115.98,115.89,115.96,13189.0,114.8872,114.8872,114.7981,114.8674,13189.0
2024-04-08 15:30:00,115.93,115.96,115.83,115.93,13017.0,114.8377,114.8674,114.7386,114.8377,13017.0
2024-04-08 15:35:00,115.93,116.0,115.68,115.73,10322.0,114.8377,114.907,114.59,114.6396,10322.0
2024-04-08 15:40:00,115.73,115.77,115.48,115.49,11342.0,114.6396,114.6792,114.3919,114.4018,11342.0
2024-04-08 15:45:00,115.46,115.61,115.39,115.4,22217.0,114.3721,114.5207,114.3028,114.3127,22217.0
2024-04-08 15:50:00,115.4,115.49,115.29,115.35,38934.0,114.3127,114.4018,114.2037,114.2631,38934.0
2024-04-08 15:55:00,115.33,115.35,115.01,115.09,187057.0,114.2433,114.2631,113.9263,114.0056,187057.0
2024-04-09 09:30:00,115.88,116.01,115.38,115.56,11738.0,114.7881,114.9169,114.2929,114.4712,11738.0
2024-04-09 09:35:00,115.63,115.63,115.04,115.08,4211.0,114.5405,114.5405,113.9561,113.9957,4211.0
2024-04-09 09:40:00,115.08,115.13,114.66,114.66,5268.0,113.9957,114.0452,113.5796,113.5796,5268.0
2024-04-09 09:45:00,114.83,114.89,114.45,114.45,2961.0,113.748,113.8075,113.3716,113.3716,2961.0
2024-04-09 09:50:00,114.52,114.54,114.24,114.25,5558.0,113.441,113.4608,113.1636,113.1735,5558.0
2024-04-09 09:55:00,114.24,114.33,114.09,114.25,6484.0,113.1636,113.2528,113.015,113.1735,6484.0
2024-04-09 10:00:00,114.22,114.23,113.85,113.93,4524.0,113.1438,113.1537,112.7773,112.8565,4524.0
2024-04-09 10:05:00,113.86,113.88,113.61,113.64,3351.0,112.7872,112.807,112.5395,112.5693,3351.0
2024-04-09 10:10:00,113.63,113.84,113.56,113.84,3565.0,112.5593,112.7674,112.49,112.7674,3565.0
2024-04-09 10:15:00,113.92,114.16,113.91,114.16,6169.0,112.8466,113.0844,112.8367,113.0844,6169.0
2024-04-09 10:20:00,114.16,114.41,114.15,114.24,5580.0,113.0844,113.332,113.0744,113.1636,5580.0
2024-04-09 10:25:00,114.3,114.31,113.96,114.11,10282.0,113.223,113.2329,112.8862,113.0348,10282.0
2024-04-09 10:30:00,114.06,114.06,113.32,113.47,30962.0,112.9853,112.9853,112.2523,112.4009,30962.0
2024-04-09 10:35:00,113.46,113.7,113.08,113.22,40084.0,112.3909,112.6287,112.0145,112.1532,40084.0
2024-04-09 10:40:00,113.21,113.27,112.76,113.14,7981.0,112.1433,112.2027,111.6975,112.074,7981.0
2024-04-09 10:45:00,113.09,113.3,112.99,113.26,17212.0,112.0244,112.2325,111.9254,112.1928,17212.0
2024-04-09 10:50:00,113.21,113.56,113.21,113.47,14845.0,112.1433,112.49,112.1433,112.4009,14845.0
2024-04-09 10:55:00,113.54,113.86,113.38,113.86,5840.0,112.4702,112.7872,112.3117,112.7872,5840.0
2024-04-09 11:00:00,113.9,114.15,113.9,114.13,8170.0,112.8268,113.0744,112.8268,113.0546,8170.0
2024-04-09 11:05:00,114.14,114.22,114.09,114.2,2835.0,113.0645,113.1438,113.015,113.124,2835.0
2024-04-09 11:10:00,114.15,114.19,113.97,114.04,15006.0,113.0744,113.1141,112.8961,112.9655,15006.0
2024-04-09 11:15:00,114.03,114.1,113.89,114.03,19751.0,112.9556,113.0249,112.8169,112.9556,19751.0
2024-04-09 11:20:00,114.06,114.31,114.06,114.18,5444.0,112.9853,113.2329,112.9853,113.1042,5444.0
2024-04-09 11:25:00,114.18,114.2,113.91,114.09,10627.0,113.1042,113.124,112.8367,113.015,10627.0
2024-04-09 11:30:00,114.09,114.11,113.83,113.86,3526.0,113.015,113.0348,112.7575,112.7872,3526.0
2024-04-09 11:35:00,113.87,113.93,113.73,113.73,5910.0,112.7971,112.8565,112.6584,112.6584,5910.0
2024-04-09 11:40:00,113.73,114.05,113.73,114.05,4967.0,112.6584,112.9754,112.6584,112.9754,4967.0
2024-04-09 11:45:00,114.1,114.16,114.01,114.12,3408.0,113.0249,113.0844,112.9358,113.0447,3408.0
2024-04-09 11:50:00,114.16,114.18,113.96,113.97,1658.0,113.0844,113.1042,112.8862,112.8961,1658.0
2024-04-09 11:55:00,114.04,114.06,114.03,114.05,1260.0,112.9655,112.9853,112.9556,112.9754,1260.0
2024-04-09 12:00:00,114.04,114.16,114.01,114.16,2759.0,112.9655,113.0844,112.9358,113.0844,2759.0
2024-04-09 12:05:00,114.25,114.31,114.09,114.25,3540.0,113.1735,113.2329,113.015,113.1735,3540.0
2024-04-09 12:10:00,114.24,114.39,114.24,114.32,2308.0,113.1636,113.3122,113.1636,113.2428,2308.0
2024-04-09 12:15:00,114.35,114.35,114.29,114.3,2530.0,113.2726,113.2726,113.2131,113.223,2530.0
2024-04-09 12:20:00,114.24,114.3,114.19,114.28,6923.0,113.1636,113.223,113.1141,113.2032,6923.0
2024-04-09 12:25:00,114.3,114.47,114.3,114.38,2661.0,113.223,113.3914,113.223,113.3023,2661.0
2024-04-09 12:30:00,114.38,114.55,114.38,114.55,1273.0,113.3023,113.4707,113.3023,113.4707,1273.0
2024-04-09 12:35:00,114.52,114.54,114.39,114.5,3225.0,113.441,113.4608,113.3122,113.4211,3225.0
2024-04-09 12:40:00,114.47,114.52,114.44,114.44,1185.0,113.3914,113.441,113.3617,113.3617,1185.0
2024-04-09 12:45:00,114.47,114.66,114.44,114.59,2122.0,113.3914,113.5796,113.3617,113.5103,2122.0
2024-04-09 12:50:00,114.59,114.59,114.32,114.32,2794.0,113.5103,113.5103,113.2428,113.2428,2794.0
2024-04-09 12:55:00,114.47,114.48,114.39,114.46,1770.0,113.3914,113.4013,113.3122,113.3815,1770.0
2024-04-09 13:00:00,114.43,114.52,114.33,114.5,4271.0,113.3518,113.441,113.2528,113.4211,4271.0
2024-04-09 13:05:00,114.59,114.62,114.49,114.54,1704.0,113.5103,113.54,113.4112,113.4608,1704.0
2024-04-09 13:10:00,114.46,114.52,114.46,114.5,917.0,113.3815,113.441,113.3815,113.4211,917.0
2024-04-09 13:15:00,114.48,114.63,114.48,114.58,1324.0,113.4013,113.5499,113.4013,113.5004,1324.0
2024-04-09 13:20:00,114.61,114.66,114.53,114.53,3217.0,113.5301,113.5796,113.4509,113.4509,3217.0
2024-04-09 13:25:00,114.53,114.59,114.49,114.59,1064.0,113.4509,113.5103,113.4112,113.5103,1064.0
2024-04-09 13:30:00,114.62,114.75,114.6,114.65,1955.0,113.54,113.6688,113.5202,113.5697,1955.0
2024-04-09 13:35:00,114.65,114.76,114.63,114.76,2148.0,113.5697,113.6787,113.5499,113.6787,2148.0
2024-04-09 13:40:00,114.81,114.81,114.55,114.64,1564.0,113.7282,113.7282,113.4707,113.5598,1564.0
2024-04-09 13:45:00,114.64,114.67,114.51,114.55,2526.0,113.5598,113.5895,113.4311,113.4707,2526.0
2024-04-09 13:50:00,114.53,114.62,114.53,114.59,1904.0,113.4509,113.54,113.4509,113.5103,1904.0
2024-04-09 13:55:00,114.59,114.69,114.57,114.65,1709.0,113.5103,113.6094,113.4905,113.5697,1709.0
2024-04-09 14:00:00,114.56,114.68,114.54,114.68,900.0,113.4806,113.5995,113.4608,113.5995,900.0
2024-04-09 14:05:00,114.76,114.81,114.69,114.81,1065.0,113.6787,113.7282,113.6094,113.7282,1065.0
2024-04-09 14:10:00,114.79,114.88,114.76,114.88,3869.0,113.7084,113.7976,113.6787,113.7976,3869.0
2024-04-09 14:15:00,114.91,114.91,114.77,114.89,3906.0,113.8273,113.8273,113.6886,113.8075,3906.0
2024-04-09 14:20:00,114.9,115.02,114.81,114.81,13471.0,113.8174,113.9362,113.7282,113.7282,13471.0
2024-04-09 14:25:00,114.84,114.89,114.76,114.76,3295.0,113.7579,113.8075,113.6787,113.6787,3295.0
2024-04-09 14:30:00,114.73,114.77,114.67,114.74,4150.0,113.649,113.6886,113.5895,113.6589,4150.0
2024-04-09 14:35:00,114.75,114.91,114.75,114.76,3247.0,113.6688,113.8273,113.6688,113.6787,3247.0
2024-04-09 14:40:00,114.79,114.85,114.76,114.78,3172.0,113.7084,113.7679,113.6787,113.6985,3172.0
2024-04-09 14:45:00,114.79,114.91,114.76,114.86,2577.0,113.7084,113.8273,113.6787,113.7778,2577.0
2024-04-09 14:50:00,114.84,114.91,114.81,114.86,2762.0,113.7579,113.8273,113.7282,113.7778,2762.0
2024-04-09 14:55:00,114.87,114.94,114.8,114.8,9998.0,113.7877,113.857,113.7183,113.7183,9998.0
2024-04-09 15:00:00,114.77,114.82,114.69,114.8,11361.0,113.6886,113.7381,113.6094,113.7183,11361.0
2024-04-09 15:05:00,114.82,114.89,114.74,114.74,5024.0,113.7381,113.8075,113.6589,113.6589,5024.0
2024-04-09 15:10:00,114.79,114.95,114.77,114.92,4016.0,113.7084,113.8669,113.6886,113.8372,4016.0
2024-04-09 15:15:00,114.92,115.06,114.91,115.04,4278.0,113.8372,113.9759,113.8273,113.9561,4278.0
2024-04-09 15:20:00,115.04,115.29,115.03,115.25,3970.0,113.9561,114.2037,113.9462,114.1641,3970.0
2024-04-09 15:25:00,115.25,115.62,115.25,115.62,6369.0,114.1641,114.5306,114.1641,114.5306,6369.0
2024-04-09 15:30:00,115.54,115.67,115.44,115.52,9722.0,114.4514,114.5801,114.3523,114.4315,9722.0
2024-04-09 15:35:00,115.5,115.57,115.32,115.36,8096.0,114.4117,114.4811,114.2334,114.273,8096.0
2024-04-09 15:40:00,115.37,115.48,115.25,115.47,7021.0,114.283,114.3919,114.1641,114.382,7021.0
2024-04-09 15:45:00,115.45,115.47,115.31,115.41,14612.0,114.3622,114.382,114.2235,114.3226,14612.0
2024-04-09 15:50:00,115.4,115.45,115.22,115.44,19313.0,114.3127,114.3622,114.1344,114.3523,19313.0
2024-04-09 15:55:00,115.44,115.57,115.34,115.42,74426.0,114.3523,114.4811,114.2532,114.3325,74426.0
2024-04-10 09:30:00,110.99,111.5,110.04,111.5,59915.0,109.9442,110.4494,109.0032,110.4494,59915.0
2024-04-10 09:35:00,111.25,111.86,110.59,110.6,48703.0,110.2018,110.806,109.548,109.5579,48703.0
2024-04-10 09:40:00,110.62,110.95,110.07,110.74,15110.0,109.5777,109.9046,109.0329,109.6966,15110.0
2024-04-10 09:45:00,110.67,110.82,110.11,110.5,26638.0,109.6272,109.7758,109.0725,109.4588,26638.0
2024-04-10 09:50:00,110.54,110.95,110.54,110.94,11812.0,109.4985,109.9046,109.4985,109.8947,11812.0
2024-04-10 09:55:00,110.91,111.15,110.79,110.79,11369.0,109.865,110.1027,109.7461,109.7461,11369.0
2024-04-10 10:00:00,110.81,111.03,110.67,110.71,14089.0,109.7659,109.9838,109.6272,109.6669,14089.0
2024-04-10 10:05:00,110.75,110.92,110.41,110.51,10613.0,109.7065,109.8749,109.3697,109.4687,10613.0
2024-04-10 10:10:00,110.46,110.67,110.41,110.58,24731.0,109.4192,109.6272,109.3697,109.5381,24731.0
2024-04-10 10:15:00,110.66,110.99,110.45,110.99,24508.0,109.6173,109.9442,109.4093,109.9442,24508.0
2024-04-10 10:20:00,110.96,111.41,110.92,111.1,14799.0,109.9145,110.3603,109.8749,110.0532,14799.0
2024-04-10 10:25:00,111.13,111.19,110.94,111.06,9500.0,110.0829,110.1423,109.8947,110.0136,9500.0
2024-04-10 10:30:00,110.98,111.33,110.81,111.23,16007.0,109.9343,110.281,109.7659,110.182,16007.0
2024-04-10 10:35:00,111.28,111.56,111.16,111.46,12029.0,110.2315,110.5089,110.1126,110.4098,12029.0
2024-04-10 10:40:00,111.46,111.51,111.22,111.29,7602.0,110.4098,110.4593,110.1721,110.2414,7602.0
2024-04-10 10:45:00,111.29,111.38,110.93,111.08,40361.0,110.2414,110.3305,109.8848,110.0334,40361.0
2024-04-10 10:50:00,111.07,111.12,110.89,110.92,12045.0,110.0235,110.073,109.8452,109.8749,12045.0
2024-04-10 10:55:00,110.93,110.95,110.72,110.72,15653.0,109.8848,109.9046,109.6768,109.6768,15653.0
2024-04-10 11:00:00,110.71,110.71,110.56,110.65,8290.0,109.6669,109.6669,109.5183,109.6074,8290.0
2024-04-10 11:05:00,110.58,110.91,110.58,110.88,8778.0,109.5381,109.865,109.5381,109.8353,8778.0
2024-04-10 11:10:00,110.84,111.23,110.82,111.23,4071.0,109.7956,110.182,109.7758,110.182,4071.0
2024-04-10 11:15:00,111.22,111.22,110.95,111.02,8371.0,110.1721,110.1721,109.9046,109.9739,8371.0
2024-04-10 11:20:00,111.06,111.29,111.01,111.15,9135.0,110.0136,110.2414,109.964,110.1027,9135.0
2024-04-10 11:25:00,111.23,111.28,111.07,111.28,4140.0,110.182,110.2315,110.0235,110.2315,4140.0
2024-04-10 11:30:00,111.23,111.23,110.99,111.12,7293.0,110.182,110.182,109.9442,110.073,7293.0
2024-04-10 11:35:00,111.18,111.18,110.6,110.63,6483.0,110.1324,110.1324,109.5579,109.5876,6483.0
2024-04-10 11:40:00,110.63,110.63,110.32,110.41,21314.0,109.5876,109.5876,109.2805,109.3697,21314.0
2024-04-10 11:45:00,110.38,110.44,110.13,110.15,39896.0,109.34,109.3994,109.0923,109.1121,39896.0
2024-04-10 11:50:00,110.17,110.55,110.17,110.39,9193.0,109.1319,109.5084,109.1319,109.3499,9193.0
2024-04-10 11:55:00,110.35,110.39,110.15,110.33,9156.0,109.3103,109.3499,109.1121,109.2904,9156.0
2024-04-10 12:00:00,110.31,110.44,110.15,110.44,7826.0,109.2706,109.3994,109.1121,109.3994,7826.0
2024-04-10 12:05:00,110.55,110.69,110.38,110.65,6031.0,109.5084,109.647,109.34,109.6074,6031.0
2024-04-10 12:10:00,110.59,110.59,110.41,110.46,4406.0,109.548,109.548,109.3697,109.4192,4406.0
2024-04-10 12:15:00,110.48,110.65,110.48,110.54,6475.0,109.439,109.6074,109.439,109.4985,6475.0
2024-04-10 12:20:00,110.57,110.78,110.57,110.78,2464.0,109.5282,109.7362,109.5282,109.7362,2464.0
2024-04-10 12:25:00,110.78,110.84,110.68,110.78,2748.0,109.7362,109.7956,109.6371,109.7362,2748.0
2024-04-10 12:30:00,110.75,110.86,110.75,110.83,4946.0,109.7065,109.8154,109.7065,109.7857,4946.0
2024-04-10 12:35:00,110.79,110.95,110.78,110.85,5051.0,109.7461,109.9046,109.7362,109.8055,5051.0
2024-04-10 12:40:00,110.78,110.84,110.64,110.67,4791.0,109.7362,109.7956,109.5975,109.6272,4791.0
2024-04-10 12:45:00,110.63,110.71,110.52,110.64,4948.0,109.5876,109.6669,109.4787,109.5975,4948.0
2024-04-10 12:50:00,110.65,110.75,110.58,110.75,4509.0,109.6074,109.7065,109.5381,109.7065,4509.0
2024-04-10 12:55:00,110.75,110.9,110.75,110.83,3564.0,109.7065,109.8551,109.7065,109.7857,3564.0
2024-04-10 13:00:00,110.84,110.93,110.48,110.5,8620.0,109.7956,109.8848,109.439,109.4588,8620.0
2024-04-10 13:05:00,110.56,110.56,110.31,110.32,4328.0,109.5183,109.5183,109.2706,109.2805,4328.0
2024-04-10 13:10:00,110.3,110.4,110.24,110.37,4107.0,109.2607,109.3598,109.2013,109.3301,4107.0
2024-04-10 13:15:00,110.31,110.81,110.25,110.66,10348.0,109.2706,109.7659,109.2112,109.6173,10348.0
2024-04-10 13:20:00,110.69,111.06,110.69,111.01,7162.0,109.647,110.0136,109.647,109.964,7162.0
2024-04-10 13:25:00,110.98,110.98,110.48,110.49,5398.0,109.9343,109.9343,109.439,109.4489,5398.0
2024-04-10 13:30:00,110.49,110.51,110.19,110.35,5313.0,109.4489,109.4687,109.1518,109.3103,5313.0
2024-04-10 13:35:00,110.27,110.27,109.9,110.02,10845.0,109.231,109.231,108.8645,108.9834,10845.0
2024-04-10 13:40:00,110.0,110.29,110.0,110.13,6960.0,108.9635,109.2508,108.9635,109.0923,6960.0
2024-04-10 13:45:00,110.12,110.15,109.97,110.14,6369.0,109.0824,109.1121,108.9338,109.1022,6369.0
2024-04-10 13:50:00,110.14,110.24,110.03,110.19,5594.0,109.1022,109.2013,108.9933,109.1518,5594.0
2024-04-10 13:55:00,110.2,110.51,110.13,110.22,7778.0,109.1617,109.4687,109.0923,109.1815,7778.0
2024-04-10 14:00:00,110.3,110.42,110.12,110.36,4803.0,109.2607,109.3796,109.0824,109.3202,4803.0
2024-04-10 14:05:00,110.3,110.36,110.2,110.2,4260.0,109.2607,109.3202,109.1617,109.1617,4260.0
2024-04-10 14:10:00,110.21,110.27,110.07,110.15,5370.0,109.1716,109.231,109.0329,109.1121,5370.0
2024-04-10 14:15:00,110.15,110.25,109.78,109.79,8098.0,109.1121,109.2112,108.7456,108.7555,8098.0
2024-04-10 14:20:00,109.86,109.96,109.66,109.68,5680.0,108.8249,108.9239,108.6268,108.6466,5680.0
2024-04-10 14:25:00,109.73,109.85,109.67,109.67,2897.0,108.6961,108.815,108.6367,108.6367,2897.0
2024-04-10 14:30:00,109.68,109.87,109.68,109.84,3400.0,108.6466,108.8348,108.6466,108.8051,3400.0
2024-04-10 14:35:00,109.83,109.98,109.72,109.92,17081.0,108.7952,108.9437,108.6862,108.8843,17081.0
2024-04-10 14:40:00,109.96,110.0,109.86,109.86,4605.0,108.9239,108.9635,108.8249,108.8249,4605.0
2024-04-10 14:45:00,109.86,110.02,109.85,109.92,4179.0,108.8249,108.9834,108.815,108.8843,4179.0
2024-04-10 14:50:00,109.91,110.05,109.66,109.73,7421.0,108.8744,109.0131,108.6268,108.6961,7421.0
2024-04-10 14:55:00,109.66,109.66,109.38,109.38,7077.0,108.6268,108.6268,108.3494,108.3494,7077.0
2024-04-10 15:00:00,109.34,109.7,109.34,109.62,11825.0,108.3098,108.6664,108.3098,108.5871,11825.0
2024-04-10 15:05:00,109.65,109.84,109.62,109.82,9412.0,108.6168,108.8051,108.5871,108.7852,9412.0
2024-04-10 15:10:00,109.85,109.95,109.74,109.89,11105.0,108.815,108.914,108.706,108.8546,11105.0
2024-04-10 15:15:00,109.88,110.03,109.85,109.98,7977.0,108.8447,108.9933,108.815,108.9437,7977.0
2024-04-10 15:20:00,109.99,110.07,109.86,109.99,19544.0,108.9536,109.0329,108.8249,108.9536,19544.0
2024-04-10 15:25:00,109.95,110.02,109.66,109.66,12675.0,108.914,108.9834,108.6268,108.6268,12675.0
2024-04-10 15:30:00,109.64,109.65,109.22,109.37,28710.0,108.6069,108.6168,108.1909,108.3395,28710.0
2024-04-10 15:35:00,109.44,109.51,109.1,109.1,31528.0,108.4088,108.4782,108.072,108.072,31528.0
2024-04-10 15:40:00,109.12,109.46,109.12,109.46,55489.0,108.0918,108.4286,108.0918,108.4286,55489.0
2024-04-10 15:45:00,109.48,109.86,109.38,109.67,69297.0,108.4484,108.8249,108.3494,108.6367,69297.0
2024-04-10 15:50:00,109.66,109.73,109.49,109.53,50362.0,108.6268,108.6961,108.4584,108.498,50362.0
2024-04-10 15:55:00,109.52,109.6,109.35,109.38,136405.0,108.4881,108.5673,108.3197,108.3494,136405.0
2024-04-11 09:30:00,109.42,110.18,109.42,110.07,18834.0,108.389,109.1419,108.389,109.0329,18834.0
2024-04-11 09:35:00,110.05,110.26,109.85,110.16,5888.0,109.0131,109.2211,108.815,109.122,5888.0
2024-04-11 09:40:00,110.16,110.87,110.07,110.64,7365.0,109.122,109.8254,109.0329,109.5975,7365.0
2024-04-11 09:45:00,110.68,110.83,110.37,110.81,18377.0,109.6371,109.7857,109.3301,109.7659,18377.0
2024-04-11 09:50:00,110.77,111.05,110.72,111.05,11801.0,109.7263,110.0037,109.6768,110.0037,11801.0
2024-04-11 09:55:00,111.05,111.45,110.94,111.43,4187.0,110.0037,110.3999,109.8947,110.3801,4187.0
2024-04-11 10:00:00,111.45,111.45,110.89,110.96,8368.0,110.3999,110.3999,109.8452,109.9145,8368.0
2024-04-11 10:05:00,111.0,111.07,110.67,110.78,5605.0,109.9541,110.0235,109.6272,109.7362,5605.0
2024-04-11 10:10:00,110.71,110.76,110.51,110.74,2379.0,109.6669,109.7164,109.4687,109.6966,2379.0
2024-04-11 10:15:00,110.7,110.79,110.52,110.75,4398.0,109.657,109.7461,109.4787,109.7065,4398.0
2024-04-11 10:20:00,110.7,110.96,110.69,110.89,4115.0,109.657,109.9145,109.647,109.8452,4115.0
2024-04-11 10:25:00,110.86,110.91,110.55,110.62,3777.0,109.8154,109.865,109.5084,109.5777,3777.0
2024-04-11 10:30:00,110.64,111.05,110.58,110.88,15406.0,109.5975,110.0037,109.5381,109.8353,15406.0
2024-04-11 10:35:00,110.92,110.99,110.8,110.99,4568.0,109.8749,109.9442,109.756,109.9442,4568.0
2024-04-11 10:40:00,111.0,111.05,110.73,110.73,3340.0,109.9541,110.0037,109.6867,109.6867,3340.0
2024-04-11 10:45:00,110.82,111.01,110.82,110.91,3530.0,109.7758,109.964,109.7758,109.865,3530.0
2024-04-11 10:50:00,110.98,111.0,110.65,110.82,4574.0,109.9343,109.9541,109.6074,109.7758,4574.0
2024-04-11 10:55:00,110.82,110.89,110.73,110.84,3861.0,109.7758,109.8452,109.6867,109.7956,3861.0
2024-04-11 11:00:00,110.79,111.13,110.74,111.1,4336.0,109.7461,110.0829,109.6966,110.0532,4336.0
2024-04-11 11:05:00,111.07,111.07,110.89,110.91,2883.0,110.0235,110.0235,109.8452,109.865,2883.0
2024-04-11 11:10:00,111.0,111.03,110.9,110.96,7257.0,109.9541,109.9838,109.8551,109.9145,7257.0
2024-04-11 11:15:00,111.04,111.33,111.03,111.2,8322.0,109.9938,110.281,109.9838,110.1522,8322.0
2024-04-11 11:20:00,111.2,111.27,111.06,111.06,5350.0,110.1522,110.2216,110.0136,110.0136,5350.0
2024-04-11 11:25:00,111.0,111.19,110.94,111.04,8869.0,109.9541,110.1423,109.8947,109.9938,8869.0
2024-04-11 11:30:00,110.94,111.15,110.92,110.97,3374.0,109.8947,110.1027,109.8749,109.9244,3374.0
2024-04-11 11:35:00,111.01,111.1,110.95,111.05,3684.0,109.964,110.0532,109.9046,110.0037,3684.0
2024-04-11 11:40:00,111.07,111.26,111.07,111.16,4227.0,110.0235,110.2117,110.0235,110.1126,4227.0
2024-04-11 11:45:00,111.14,111.22,111.09,111.14,3387.0,110.0928,110.1721,110.0433,110.0928,3387.0
2024-04-11 11:50:00,111.07,111.21,111.07,111.19,2816.0,110.0235,110.1621,110.0235,110.1423,2816.0
2024-04-11 11:55:00,111.22,111.57,111.19,111.47,4911.0,110.1721,110.5188,110.1423,110.4197,4911.0
2024-04-11 12:00:00,111.42,111.48,111.23,111.25,2090.0,110.3702,110.4296,110.182,110.2018,2090.0
2024-04-11 12:05:00,111.19,111.25,111.04,111.04,4319.0,110.1423,110.2018,109.9938,109.9938,4319.0
2024-04-11 12:10:00,111.02,111.1,110.99,111.08,2606.0,109.9739,110.0532,109.9442,110.0334,2606.0
2024-04-11 12:15:00,111.04,111.12,111.03,111.11,3224.0,109.9938,110.073,109.9838,110.0631,3224.0
2024-04-11 12:20:00,111.09,111.19,111.04,111.19,3185.0,110.0433,110.1423,109.9938,110.1423,3185.0
2024-04-11 12:25:00,111.16,111.16,110.95,110.98,5021.0,110.1126,110.1126,109.9046,109.9343,5021.0
2024-04-11 12:30:00,110.98,111.05,110.91,110.93,4486.0,109.9343,110.0037,109.865,109.8848,4486.0
2024-04-11 12:35:00,110.86,110.97,110.5,110.59,5632.0,109.8154,109.9244,109.4588,109.548,5632.0
2024-04-11 12:40:00,110.58,110.7,110.58,110.62,3952.0,109.5381,109.657,109.5381,109.5777,3952.0
2024-04-11 12:45:00,110.62,110.71,110.62,110.67,2189.0,109.5777,109.6669,109.5777,109.6272,2189.0
2024-04-11 12:50:00,110.73,110.73,110.6,110.6,3062.0,109.6867,109.6867,109.5579,109.5579,3062.0
2024-04-11 12:55:00,110.55,110.62,110.55,110.62,3910.0,109.5084,109.5777,109.5084,109.5777,3910.0
2024-04-11 13:00:00,110.62,110.94,110.52,110.93,5425.0,109.5777,109.8947,109.4787,109.8848,5425.0
2024-04-11 13:05:00,110.84,111.03,110.84,110.88,1439.0,109.7956,109.9838,109.7956,109.8353,1439.0
2024-04-11 13:10:00,110.86,110.99,110.85,110.94,3447.0,109.8154,109.9442,109.8055,109.8947,3447.0
2024-04-11 13:15:00,110.95,111.03,110.9,111.03,2862.0,109.9046,109.9838,109.8551,109.9838,2862.0
2024-04-11 13:20:00,111.09,111.14,110.88,110.93,7233.0,110.0433,110.0928,109.8353,109.8848,7233.0
2024-04-11 13:25:00,110.95,111.12,110.95,111.04,3553.0,109.9046,110.073,109.9046,109.9938,3553.0
2024-04-11 13:30:00,111.05,111.1,110.98,111.0,2364.0,110.0037,110.0532,109.9343,109.9541,2364.0
2024-04-11 13:35:00,110.95,110.96,110.81,110.81,7233.0,109.9046,109.9145,109.7659,109.7659,7233.0
2024-04-11 13:40:00,110.85,111.02,110.72,111.0,7478.0,109.8055,109.9739,109.6768,109.9541,7478.0
2024-04-11 13:45:00,111.03,111.2,111.01,111.17,9473.0,109.9838,110.1522,109.964,110.1225,9473.0
2024-04-11 13:50:00,111.17,111.24,111.09,111.22,9974.0,110.1225,110.1919,110.0433,110.1721,9974.0
2024-04-11 13:55:00,111.23,111.26,111.16,111.19,5682.0,110.182,110.2117,110.1126,110.1423,5682.0
2024-04-11 14:00:00,111.19,111.36,111.16,111.24,17055.0,110.1423,110.3107,110.1126,110.1919,17055.0
2024-04-11 14:05:00,111.25,111.41,111.23,111.36,8436.0,110.2018,110.3603,110.182,110.3107,8436.0
2024-04-11 14:10:00,111.37,111.39,111.28,111.31,8497.0,110.3206,110.3405,110.2315,110.2612,8497.0
2024-04-11 14:15:00,111.31,111.39,111.27,111.27,4512.0,110.2612,110.3405,110.2216,110.2216,4512.0
2024-04-11 14:20:00,111.28,111.32,111.07,111.1,8075.0,110.2315,110.2711,110.0235,110.0532,8075.0
2024-04-11 14:25:00,111.11,111.25,111.07,111.21,6590.0,110.0631,110.2018,110.0235,110.1621,6590.0
2024-04-11 14:30:00,111.24,111.26,111.17,111.23,4636.0,110.1919,110.2117,110.1225,110.182,4636.0
2024-04-11 14:35:00,111.22,111.29,111.19,111.26,7200.0,110.1721,110.2414,110.1423,110.2117,7200.0
2024-04-11 14:40:00,111.28,111.32,111.21,111.28,5823.0,110.2315,110.2711,110.1621,110.2315,5823.0
2024-04-11 14:45:00,111.31,111.31,111.17,111.19,4152.0,110.2612,110.2612,110.1225,110.1423,4152.0
2024-04-11 14:50:00,111.2,111.22,111.0,111.08,4517.0,110.1522,110.1721,109.9541,110.0334,4517.0
2024-04-11 14:55:00,111.11,111.3,110.98,111.23,29399.0,110.0631,110.2513,109.9343,110.182,29399.0
2024-04-11 15:00:00,111.26,111.32,111.23,111.3,5152.0,110.2117,110.2711,110.182,110.2513,5152.0
2024-04-11 15:05:00,111.33,111.44,111.27,111.32,8541.0,110.281,110.39,110.2216,110.2711,8541.0
2024-04-11 15:10:00,111.34,111.34,111.15,111.16,3014.0,110.2909,110.2909,110.1027,110.1126,3014.0
2024-04-11 15:15:00,111.13,111.3,111.06,111.27,10036.0,110.0829,110.2513,110.0136,110.2216,10036.0
2024-04-11 15:20:00,111.27,111.27,111.08,111.13,4459.0,110.2216,110.2216,110.0334,110.0829,4459.0
2024-04-11 15:25:00,111.1,111.15,110.96,111.08,5681.0,110.0532,110.1027,109.9145,110.0334,5681.0
2024-04-11 15:30:00,111.06,111.06,110.76,110.92,6427.0,110.0136,110.0136,109.7164,109.8749,6427.0
2024-04-11 15:35:00,110.95,111.12,110.95,111.05,5884.0,109.9046,110.073,109.9046,110.0037,5884.0
2024-04-11 15:40:00,111.07,111.29,111.07,111.23,10287.0,110.0235,110.2414,110.0235,110.182,10287.0
2024-04-11 15:45:00,111.25,111.3,110.92,110.95,9946.0,110.2018,110.2513,109.8749,109.9046,9946.0
2024-04-11 15:50:00,110.96,110.97,110.77,110.91,35973.0,109.9145,109.9244,109.7263,109.865,35973.0
2024-04-11 15:55:00,110.96,111.01,110.56,110.58,92876.0,109.9145,109.964,109.5183,109.5381,92876.0
2024-04-12 09:30:00,109.9,110.2,109.28,110.17,18503.0,108.8645,109.1617,108.2503,109.1319,18503.0
2024-04-12 09:35:00,110.22,110.22,109.85,110.04,5931.0,109.1815,109.1815,108.815,109.0032,5931.0
2024-04-12 09:40:00,109.94,110.45,109.65,110.45,9234.0,108.9041,109.4093,108.6168,109.4093,9234.0
2024-04-12 09:45:00,110.48,110.76,110.22,110.48,10608.0,109.439,109.7164,109.1815,109.439,10608.0
2024-04-12 09:50:00,110.43,110.47,110.01,110.06,6760.0,109.3895,109.4291,108.9735,109.023,6760.0
2024-04-12 09:55:00,110.14,110.46,110.0,110.46,12412.0,109.1022,109.4192,108.9635,109.4192,12412.0
2024-04-12 10:00:00,110.37,110.42,109.94,109.97,20846.0,109.3301,109.3796,108.9041,108.9338,20846.0
2024-04-12 10:05:00,110.01,110.12,109.87,110.08,12568.0,108.9735,109.0824,108.8348,109.0428,12568.0
2024-04-12 10:10:00,110.08,110.22,110.06,110.19,9848.0,109.0428,109.1815,109.023,109.1518,9848.0
2024-04-12 10:15:00,110.14,110.17,109.92,109.98,13597.0,109.1022,109.1319,108.8843,108.9437,13597.0
2024-04-12 10:20:00,109.93,110.06,109.83,110.02,5775.0,108.8942,109.023,108.7952,108.9834,5775.0
2024-04-12 10:25:00,109.99,110.12,109.94,110.03,4137.0,108.9536,109.0824,108.9041,108.9933,4137.0
2024-04-12 10:30:00,110.0,110.07,109.9,109.91,6639.0,108.9635,109.0329,108.8645,108.8744,6639.0
2024-04-12 10:35:00,110.0,110.11,109.81,109.9,7344.0,108.9635,109.0725,108.7753,108.8645,7344.0
2024-04-12 10:40:00,109.91,109.91,109.64,109.7,3754.0,108.8744,108.8744,108.6069,108.6664,3754.0
2024-04-12 10:45:00,109.72,109.72,109.33,109.37,4264.0,108.6862,108.6862,108.2999,108.3395,4264.0
2024-04-12 10:50:00,109.37,109.79,109.37,109.79,6439.0,108.3395,108.7555,108.3395,108.7555,6439.0
2024-04-12 10:55:00,109.79,109.99,109.74,109.84,3611.0,108.7555,108.9536,108.706,108.8051,3611.0
2024-04-12 11:00:00,109.87,110.18,109.87,110.15,5052.0,108.8348,109.1419,108.8348,109.1121,5052.0
2024-04-12 11:05:00,110.2,110.22,110.07,110.13,2021.0,109.1617,109.1815,109.0329,109.0923,2021.0
2024-04-12 11:10:00,110.13,110.19,110.1,110.18,3351.0,109.0923,109.1518,109.0626,109.1419,3351.0
2024-04-12 11:15:00,110.17,110.3,110.09,110.26,3070.0,109.1319,109.2607,109.0527,109.2211,3070.0
2024-04-12 11:20:00,110.27,110.51,110.25,110.47,4879.0,109.231,109.4687,109.2112,109.4291,4879.0
2024-04-12 11:25:00,110.51,110.51,110.37,110.45,2666.0,109.4687,109.4687,109.3301,109.4093,2666.0
2024-04-12 11:30:00,110.47,110.7,110.4,110.7,4241.0,109.4291,109.657,109.3598,109.657,4241.0
2024-04-12 11:35:00,110.72,110.77,110.52,110.53,6736.0,109.6768,109.7263,109.4787,109.4886,6736.0
2024-04-12 11:40:00,110.55,110.58,110.48,110.48,9367.0,109.5084,109.5381,109.439,109.439,9367.0
2024-04-12 11:45:00,110.52,110.74,110.52,110.62,8174.0,109.4787,109.6966,109.4787,109.5777,8174.0
2024-04-12 11:50:00,110.66,110.73,110.45,110.72,4596.0,109.6173,109.6867,109.4093,109.6768,4596.0
2024-04-12 11:55:00,110.66,110.74,110.63,110.64,3855.0,109.6173,109.6966,109.5876,109.5975,3855.0
2024-04-12 12:00:00,110.63,110.71,110.52,110.71,4082.0,109.5876,109.6669,109.4787,109.6669,4082.0
2024-04-12 12:05:00,110.71,110.84,110.62,110.64,3563.0,109.6669,109.7956,109.5777,109.5975,3563.0
2024-04-12 12:10:00,110.66,110.66,110.52,110.55,3226.0,109.6173,109.6173,109.4787,109.5084,3226.0
2024-04-12 12:15:00,110.55,110.67,110.37,110.38,6022.0,109.5084,109.6272,109.3301,109.34,6022.0
2024-04-12 12:20:00,110.41,110.68,110.4,110.66,3454.0,109.3697,109.6371,109.3598,109.6173,3454.0
2024-04-12 12:25:00,110.69,110.82,110.63,110.7,4097.0,109.647,109.7758,109.5876,109.657,4097.0
2024-04-12 12:30:00,110.73,110.73,110.56,110.69,5792.0,109.6867,109.6867,109.5183,109.647,5792.0
2024-04-12 12:35:00,110.64,110.66,110.4,110.49,4057.0,109.5975,109.6173,109.3598,109.4489,4057.0
2024-04-12 12:40:00,110.59,110.62,110.51,110.55,2967.0,109.548,109.5777,109.4687,109.5084,2967.0
2024-04-12 12:45:00,110.57,110.66,110.52,110.64,2482.0,109.5282,109.6173,109.4787,109.5975,2482.0
2024-04-12 12:50:00,110.65,110.76,110.59,110.6,4401.0,109.6074,109.7164,109.548,109.5579,4401.0
2024-04-12 12:55:00,110.65,110.73,110.58,110.61,5860.0,109.6074,109.6867,109.5381,109.5678,5860.0
2024-04-12 13:00:00,110.58,110.64,110.47,110.55,4361.0,109.5381,109.5975,109.4291,109.5084,4361.0
2024-04-12 13:05:00,110.59,110.66,110.42,110.47,4343.0,109.548,109.6173,109.3796,109.4291,4343.0
2024-04-12 13:10:00,110.51,110.6,110.5,110.55,4068.0,109.4687,109.5579,109.4588,109.5084,4068.0
2024-04-12 13:15:00,110.59,110.69,110.47,110.47,2891.0,109.548,109.647,109.4291,109.4291,2891.0
2024-04-12 13:20:00,110.48,110.52,110.29,110.29,5962.0,109.439,109.4787,109.2508,109.2508,5962.0
2024-04-12 13:25:00,110.35,110.38,110.19,110.2,4098.0,109.3103,109.34,109.1518,109.1617,4098.0
2024-04-12 13:30:00,110.23,110.24,110.04,110.09,3429.0,109.1914,109.2013,109.0032,109.0527,3429.0
2024-04-12 13:35:00,110.09,110.1,109.91,109.99,11821.0,109.0527,109.0626,108.8744,108.9536,11821.0
2024-04-12 13:40:00,110.06,110.3,110.04,110.3,4471.0,109.023,109.2607,109.0032,109.2607,4471.0
2024-04-12 13:45:00,110.35,110.72,110.35,110.67,8804.0,109.3103,109.6768,109.3103,109.6272,8804.0
2024-04-12 13:50:00,110.73,110.79,110.62,110.64,2646.0,109.6867,109.7461,109.5777,109.5975,2646.0
2024-04-12 13:55:00,110.67,110.75,110.52,110.61,6628.0,109.6272,109.7065,109.4787,109.5678,6628.0
2024-04-12 14:00:00,110.59,110.59,110.33,110.56,5935.0,109.548,109.548,109.2904,109.5183,5935.0
2024-04-12 14:05:00,110.57,110.74,110.57,110.64,6209.0,109.5282,109.6966,109.5282,109.5975,6209.0
2024-04-12 14:10:00,110.59,110.62,110.38,110.45,2959.0,109.548,109.5777,109.34,109.4093,2959.0
2024-04-12 14:15:00,110.42,110.52,110.37,110.48,7268.0,109.3796,109.4787,109.3301,109.439,7268.0
2024-04-12 14:20:00,110.47,110.5,110.24,110.24,3239.0,109.4291,109.4588,109.2013,109.2013,3239.0
2024-04-12 14:25:00,110.26,110.33,110.16,110.33,5438.0,109.2211,109.2904,109.122,109.2904,5438.0
2024-04-12 14:30:00,110.33,110.33,110.05,110.17,5232.0,109.2904,109.2904,109.0131,109.1319,5232.0
2024-04-12 14:35:00,110.14,110.19,110.01,110.05,4427.0,109.1022,109.1518,108.9735,109.0131,4427.0
2024-04-12 14:40:00,110.08,110.22,110.02,110.2,4367.0,109.0428,109.1815,108.9834,109.1617,4367.0
2024-04-12 14:45:00,110.18,110.21,110.09,110.12,2083.0,109.1419,109.1716,109.0527,109.0824,2083.0
2024-04-12 14:50:00,110.11,110.3,110.11,110.28,5171.0,109.0725,109.2607,109.0725,109.2409,5171.0
2024-04-12 14:55:00,110.3,110.3,110.03,110.04,3448.0,109.2607,109.2607,108.9933,109.0032,3448.0
2024-04-12 15:00:00,110.01,110.22,109.95,110.2,8703.0,108.9735,109.1815,108.914,109.1617,8703.0
2024-04-12 15:05:00,110.17,110.2,110.05,110.15,5709.0,109.1319,109.1617,109.0131,109.1121,5709.0
2024-04-12 15:10:00,110.18,110.18,110.04,110.09,7689.0,109.1419,109.1419,109.0032,109.0527,7689.0
2024-04-12 15:15:00,110.08,110.17,109.96,110.17,6255.0,109.0428,109.1319,108.9239,109.1319,6255.0
2024-04-12 15:20:00,110.17,110.31,110.16,110.28,9075.0,109.1319,109.2706,109.122,109.2409,9075.0
2024-04-12 15:25:00,110.29,110.34,110.14,110.2,12566.0,109.2508,109.3003,109.1022,109.1617,12566.0
2024-04-12 15:30:00,110.15,110.36,110.1,110.27,7192.0,109.1121,109.3202,109.0626,109.231,7192.0
2024-04-12 15:35:00,110.29,110.29,110.13,110.15,7055.0,109.2508,109.2508,109.0923,109.1121,7055.0
2024-04-12 15:40:00,110.18,110.43,110.18,110.43,6450.0,109.1419,109.3895,109.1419,109.3895,6450.0
2024-04-12 15:45:00,110.41,110.57,110.39,110.53,9327.0,109.3697,109.5282,109.3499,109.4886,9327.0
2024-04-12 15:50:00,110.58,110.67,110.49,110.58,23936.0,109.5381,109.6272,109.4489,109.5381,23936.0
2024-04-12 15:55:00,110.62,110.91,110.61,110.89,90636.0,109.5777,109.865,109.5678,109.8452,90636.0
2024-04-15 09:30:00,110.91,111.0,110.29,110.66,22406.0,109.865,109.9541,109.2508,109.6173,22406.0
2024-04-15 09:35:00,110.6,111.13,110.23,111.01,6110.0,109.5579,110.0829,109.1914,109.964,6110.0
2024-04-15 09:40:00,111.1,111.54,111.1,111.39,6071.0,110.0532,110.489,110.0532,110.3405,6071.0
2024-04-15 09:45:00,111.35,111.41,110.88,110.95,9685.0,110.3008,110.3603,109.8353,109.9046,9685.0
2024-04-15 09:50:00,111.0,111.11,110.59,110.7,8047.0,109.9541,110.0631,109.548,109.657,8047.0
2024-04-15 09:55:00,110.65,110.82,110.62,110.76,5442.0,109.6074,109.7758,109.5777,109.7164,5442.0
2024-04-15 10:00:00,110.85,110.86,110.36,110.48,11342.0,109.8055,109.8154,109.3202,109.439,11342.0
2024-04-15 10:05:00,110.45,110.46,109.73,109.81,18529.0,109.4093,109.4192,108.6961,108.7753,18529.0
2024-04-15 10:10:00,109.73,109.74,109.29,109.36,11807.0,108.6961,108.706,108.2602,108.3296,11807.0
2024-04-15 10:15:00,109.43,109.83,109.37,109.75,10805.0,108.3989,108.7952,108.3395,108.7159,10805.0
2024-04-15 10:20:00,109.71,109.92,109.5,109.74,11893.0,108.6763,108.8843,108.4683,108.706,11893.0
2024-04-15 10:25:00,109.72,109.94,109.61,109.94,8707.0,108.6862,108.9041,108.5772,108.9041,8707.0
2024-04-15 10:30:00,109.92,110.1,109.81,109.85,6989.0,108.8843,109.0626,108.7753,108.815,6989.0
2024-04-15 10:35:00,109.91,110.01,109.76,109.82,9188.0,108.8744,108.9735,108.7258,108.7852,9188.0
2024-04-15 10:40:00,109.86,109.92,109.57,109.69,19606.0,108.8249,108.8843,108.5376,108.6565,19606.0
2024-04-15 10:45:00,109.66,109.88,109.5,109.85,10840.0,108.6268,108.8447,108.4683,108.815,10840.0
2024-04-15 10:50:00,109.81,109.88,109.76,109.76,6570.0,108.7753,108.8447,108.7258,108.7258,6570.0
2024-04-15 10:55:00,109.73,109.85,109.72,109.75,9066.0,108.6961,108.815,108.6862,108.7159,9066.0
2024-04-15 11:00:00,109.76,109.85,109.67,109.85,9114.0,108.7258,108.815,108.6367,108.815,9114.0
2024-04-15 11:05:00,109.85,109.87,109.76,109.79,4197.0,108.815,108.8348,108.7258,108.7555,4197.0
2024-04-15 11:10:00,109.82,110.07,109.79,109.94,25507.0,108.7852,109.0329,108.7555,108.9041,25507.0
2024-04-15 11:15:00,109.94,110.0,109.75,109.79,3953.0,108.9041,108.9635,108.7159,108.7555,3953.0
2024-04-15 11:20:00,109.77,109.85,109.66,109.84,8045.0,108.7357,108.815,108.6268,108.8051,8045.0
2024-04-15 11:25:00,109.88,110.16,109.88,110.12,6577.0,108.8447,109.122,108.8447,109.0824,6577.0
2024-04-15 11:30:00,110.18,110.4,110.17,110.33,4765.0,109.1419,109.3598,109.1319,109.2904,4765.0
2024-04-15 11:35:00,110.3,110.38,110.25,110.27,7157.0,109.2607,109.34,109.2112,109.231,7157.0
2024-04-15 11:40:00,110.3,110.31,110.2,110.25,3627.0,109.2607,109.2706,109.1617,109.2112,3627.0
2024-04-15 11:45:00,110.26,110.35,110.24,110.28,6181.0,109.2211,109.3103,109.2013,109.2409,6181.0
2024-04-15 11:50:00,110.33,110.49,110.33,110.38,2461.0,109.2904,109.4489,109.2904,109.34,2461.0
2024-04-15 11:55:00,110.34,110.38,110.29,110.3,5392.0,109.3003,109.34,109.2508,109.2607,5392.0
2024-04-15 12:00:00,110.3,110.37,110.26,110.32,11543.0,109.2607,109.3301,109.2211,109.2805,11543.0
2024-04-15 12:05:00,110.32,110.38,110.22,110.38,5347.0,109.2805,109.34,109.1815,109.34,5347.0
2024-04-15 12:10:00,110.3,110.38,110.23,110.29,6898.0,109.2607,109.34,109.1914,109.2508,6898.0
2024-04-15 12:15:00,110.31,110.32,110.18,110.23,11339.0,109.2706,109.2805,109.1419,109.1914,11339.0
2024-04-15 12:20:00,110.23,110.24,109.76,109.81,20861.0,109.1914,109.2013,108.7258,108.7753,20861.0
2024-04-15 12:25:00,109.81,109.91,109.73,109.86,7703.0,108.7753,108.8744,108.6961,108.8249,7703.0
2024-04-15 12:30:00,109.84,109.84,109.7,109.73,4829.0,108.8051,108.8051,108.6664,108.6961,4829.0
2024-04-15 12:35:00,109.78,109.87,109.54,109.64,19123.0,108.7456,108.8348,108.5079,108.6069,19123.0
2024-04-15 12:40:00,109.66,109.75,109.6,109.63,4445.0,108.6268,108.7159,108.5673,108.597,4445.0
2024-04-15 12:45:00,109.61,109.78,109.5,109.74,18108.0,108.5772,108.7456,108.4683,108.706,18108.0
2024-04-15 12:50:00,109.77,109.83,109.7,109.83,3532.0,108.7357,108.7952,108.6664,108.7952,3532.0
2024-04-15 12:55:00,109.82,109.88,109.78,109.86,2625.0,108.7852,108.8447,108.7456,108.8249,2625.0
2024-04-15 13:00:00,109.86,109.89,109.68,109.78,6361.0,108.8249,108.8546,108.6466,108.7456,6361.0
2024-04-15 13:05:00,109.84,110.04,109.84,110.04,4470.0,108.8051,109.0032,108.8051,109.0032,4470.0
2024-04-15 13:10:00,110.02,110.02,109.87,109.98,2913.0,108.9834,108.9834,108.8348,108.9437,2913.0
2024-04-15 13:15:00,109.93,110.01,109.72,109.72,2917.0,108.8942,108.9735,108.6862,108.6862,2917.0
2024-04-15 13:20:00,109.72,109.78,109.62,109.72,10021.0,108.6862,108.7456,108.5871,108.6862,10021.0
2024-04-15 13:25:00,109.72,109.76,109.41,109.41,6420.0,108.6862,108.7258,108.3791,108.3791,6420.0
2024-04-15 13:30:00,109.32,109.5,109.12,109.41,7878.0,108.29,108.4683,108.0918,108.3791,7878.0
2024-04-15 13:35:00,109.4,109.58,109.39,109.4,7222.0,108.3692,108.5475,108.3593,108.3692,7222.0
2024-04-15 13:40:00,109.37,109.63,109.26,109.4,8329.0,108.3395,108.597,108.2305,108.3692,8329.0
2024-04-15 13:45:00,109.36,109.48,109.3,109.32,5657.0,108.3296,108.4484,108.2701,108.29,5657.0
2024-04-15 13:50:00,109.32,109.35,109.13,109.19,11061.0,108.29,108.3197,108.1017,108.1612,11061.0
2024-04-15 13:55:00,109.19,109.55,109.15,109.55,15949.0,108.1612,108.5178,108.1216,108.5178,15949.0
2024-04-15 14:00:00,109.48,109.5,109.28,109.47,11900.0,108.4484,108.4683,108.2503,108.4385,11900.0
2024-04-15 14:05:00,109.47,109.5,109.3,109.39,9819.0,108.4385,108.4683,108.2701,108.3593,9819.0
2024-04-15 14:10:00,109.38,109.38,109.19,109.29,7304.0,108.3494,108.3494,108.1612,108.2602,7304.0
2024-04-15 14:15:00,109.32,109.46,109.24,109.44,10041.0,108.29,108.4286,108.2107,108.4088,10041.0
2024-04-15 14:20:00,109.45,109.47,109.07,109.09,8095.0,108.4187,108.4385,108.0423,108.0621,8095.0
2024-04-15 14:25:00,109.14,109.18,108.99,109.03,6839.0,108.1117,108.1513,107.9631,108.0027,6839.0
2024-04-15 14:30:00,108.98,109.36,108.89,109.35,12275.0,107.9532,108.3296,107.864,108.3197,12275.0
2024-04-15 14:35:00,109.34,109.6,109.34,109.35,10895.0,108.3098,108.5673,108.3098,108.3197,10895.0
2024-04-15 14:40:00,109.4,109.49,109.3,109.36,5102.0,108.3692,108.4584,108.2701,108.3296,5102.0
2024-04-15 14:45:00,109.38,109.38,109.1,109.12,6322.0,108.3494,108.3494,108.072,108.0918,6322.0
2024-04-15 14:50:00,109.13,109.15,108.91,108.91,4608.0,108.1017,108.1216,107.8838,107.8838,4608.0
2024-04-15 14:55:00,108.95,109.25,108.94,109.25,9794.0,107.9234,108.2206,107.9135,108.2206,9794.0
2024-04-15 15:00:00,109.2,109.25,109.0,109.01,17440.0,108.1711,108.2206,107.973,107.9829,17440.0
2024-04-15 15:05:00,108.95,109.05,108.89,109.05,7335.0,107.9234,108.0225,107.864,108.0225,7335.0
2024-04-15 15:10:00,109.02,109.12,108.81,108.81,17818.0,107.9928,108.0918,107.7848,107.7848,17818.0
2024-04-15 15:15:00,108.73,108.75,108.45,108.51,10224.0,107.7055,107.7253,107.4282,107.4876,10224.0
2024-04-15 15:20:00,108.53,108.73,108.48,108.6,14663.0,107.5074,107.7055,107.4579,107.5767,14663.0
2024-04-15 15:25:00,108.61,108.67,108.42,108.53,12420.0,107.5866,107.6461,107.3984,107.5074,12420.0
2024-04-15 15:30:00,108.56,109.02,108.51,109.02,36357.0,107.5371,107.9928,107.4876,107.9928,36357.0
2024-04-15 15:35:00,109.02,109.1,108.86,109.03,13667.0,107.9928,108.072,107.8343,108.0027,13667.0
2024-04-15 15:40:00,109.04,109.07,108.79,108.81,20878.0,108.0126,108.0423,107.765,107.7848,20878.0
2024-04-15 15:45:00,108.8,109.11,108.76,109.11,35410.0,107.7749,108.0819,107.7352,108.0819,35410.0
2024-04-15 15:50:00,109.08,109.15,108.89,109.01,47782.0,108.0522,108.1216,107.864,107.9829,47782.0
2024-04-15 15:55:00,108.99,109.06,108.63,108.78,101206.0,107.9631,108.0324,107.6065,107.755,101206.0
2024-04-16 09:30:00,107.37,107.42,106.46,106.97,56308.0,106.3583,106.4079,105.4569,105.9621,56308.0
2024-04-16 09:35:00,107.13,107.52,106.88,107.05,46448.0,106.1206,106.5069,105.8729,106.0413,46448.0
2024-04-16 09:40:00,107.05,107.49,106.63,106.74,18093.0,106.0413,106.4772,105.6253,105.7343,18093.0
2024-04-16 09:45:00,106.78,106.88,106.14,106.45,13849.0,105.7739,105.8729,105.1399,105.447,13849.0
2024-04-16 09:50:00,106.4,106.59,106.27,106.37,12365.0,105.3975,105.5857,105.2687,105.3678,12365.0
2024-04-16 09:55:00,106.32,106.79,106.32,106.32,13828.0,105.3182,105.7838,105.3182,105.3182,13828.0
2024-04-16 10:00:00,106.3,106.53,106.01,106.45,14293.0,105.2984,105.5262,105.0111,105.447,14293.0
2024-04-16 10:05:00,106.49,106.52,106.32,106.34,8703.0,105.4866,105.5163,105.3182,105.338,8703.0
2024-04-16 10:10:00,106.4,106.51,106.31,106.34,5565.0,105.3975,105.5064,105.3083,105.338,5565.0
2024-04-16 10:15:00,106.31,106.81,106.31,106.69,6769.0,105.3083,105.8036,105.3083,105.6847,6769.0
2024-04-16 10:20:00,106.7,106.83,106.56,106.63,18972.0,105.6946,105.8234,105.556,105.6253,18972.0
2024-04-16 10:25:00,106.61,106.66,106.22,106.25,6115.0,105.6055,105.655,105.2192,105.2489,6115.0
2024-04-16 10:30:00,106.28,106.32,105.94,106.01,102911.0,105.2786,105.3182,104.9418,105.0111,102911.0
2024-04-16 10:35:00,105.97,106.09,105.35,105.5,20930.0,104.9715,105.0904,104.3574,104.5059,20930.0
2024-04-16 10:40:00,105.59,106.37,105.56,106.37,8136.0,104.5951,105.3678,104.5654,105.3678,8136.0
2024-04-16 10:45:00,106.42,106.46,106.18,106.32,4403.0,105.4173,105.4569,105.1795,105.3182,4403.0
2024-04-16 10:50:00,106.3,106.41,106.16,106.37,6380.0,105.2984,105.4074,105.1597,105.3678,6380.0
2024-04-16 10:55:00,106.43,106.51,106.32,106.39,6134.0,105.4272,105.5064,105.3182,105.3876,6134.0
2024-04-16 11:00:00,106.38,106.7,106.38,106.55,8745.0,105.3777,105.6946,105.3777,105.5461,8745.0
2024-04-16 11:05:00,106.56,106.81,106.55,106.72,3829.0,105.556,105.8036,105.5461,105.7145,3829.0
2024-04-16 11:10:00,106.74,106.84,106.72,106.82,4310.0,105.7343,105.8333,105.7145,105.8135,4310.0
2024-04-16 11:15:00,106.79,106.97,106.75,106.8,14434.0,105.7838,105.9621,105.7442,105.7937,14434.0
2024-04-16 11:20:00,106.78,106.95,106.69,106.88,4391.0,105.7739,105.9423,105.6847,105.8729,4391.0
2024-04-16 11:25:00,106.86,106.97,106.78,106.95,4740.0,105.8531,105.9621,105.7739,105.9423,4740.0
2024-04-16 11:30:00,106.92,107.07,106.85,107.0,13662.0,105.9126,106.0612,105.8432,105.9918,13662.0
2024-04-16 11:35:00,106.99,107.25,106.99,107.13,6723.0,105.9819,106.2395,105.9819,106.1206,6723.0
2024-04-16 11:40:00,107.16,107.41,107.09,107.17,6749.0,106.1503,106.398,106.081,106.1602,6749.0
2024-04-16 11:45:00,107.14,107.42,107.12,107.3,6092.0,106.1305,106.4079,106.1107,106.289,6092.0
2024-04-16 11:50:00,107.4,107.56,107.4,107.56,8286.0,106.388,106.5465,106.388,106.5465,8286.0
2024-04-16 11:55:00,107.56,107.63,107.31,107.31,5386.0,106.5465,106.6159,106.2989,106.2989,5386.0
2024-04-16 12:00:00,107.28,107.29,107.1,107.16,4550.0,106.2692,106.2791,106.0909,106.1503,4550.0
2024-04-16 12:05:00,107.17,107.54,107.13,107.54,6273.0,106.1602,106.5267,106.1206,106.5267,6273.0
2024-04-16 12:10:00,107.49,107.59,107.4,107.56,4958.0,106.4772,106.5763,106.388,106.5465,4958.0
2024-04-16 12:15:00,107.56,107.6,107.49,107.57,4451.0,106.5465,106.5862,106.4772,106.5564,4451.0
2024-04-16 12:20:00,107.54,107.54,107.4,107.4,3071.0,106.5267,106.5267,106.388,106.388,3071.0
2024-04-16 12:25:00,107.41,107.51,107.28,107.31,4692.0,106.398,106.497,106.2692,106.2989,4692.0
2024-04-16 12:30:00,107.36,107.42,107.34,107.34,2480.0,106.3484,106.4079,106.3286,106.3286,2480.0
2024-04-16 12:35:00,107.31,107.37,107.25,107.36,5129.0,106.2989,106.3583,106.2395,106.3484,5129.0
2024-04-16 12:40:00,107.38,107.45,107.27,107.3,3249.0,106.3682,106.4376,106.2593,106.289,3249.0
2024-04-16 12:45:00,107.36,107.52,107.36,107.45,2362.0,106.3484,106.5069,106.3484,106.4376,2362.0
2024-04-16 12:50:00,107.45,107.51,107.28,107.29,3399.0,106.4376,106.497,106.2692,106.2791,3399.0
2024-04-16 12:55:00,107.33,107.47,107.28,107.31,7829.0,106.3187,106.4574,106.2692,106.2989,7829.0
2024-04-16 13:00:00,107.3,107.3,107.06,107.07,1640.0,106.289,106.289,106.0513,106.0612,1640.0
2024-04-16 13:05:00,107.1,107.29,107.07,107.29,3046.0,106.0909,106.2791,106.0612,106.2791,3046.0
2024-04-16 13:10:00,107.21,107.22,107.06,107.11,7544.0,106.1998,106.2097,106.0513,106.1008,7544.0
2024-04-16 13:15:00,107.13,107.38,107.12,107.32,2520.0,106.1206,106.3682,106.1107,106.3088,2520.0
2024-04-16 13:20:00,107.3,107.39,107.23,107.27,5813.0,106.289,106.3781,106.2196,106.2593,5813.0
2024-04-16 13:25:00,107.25,107.25,106.95,106.95,3797.0,106.2395,106.2395,105.9423,105.9423,3797.0
2024-04-16 13:30:00,106.96,106.96,106.17,106.46,8812.0,105.9522,105.9522,105.1696,105.4569,8812.0
2024-04-16 13:35:00,106.45,106.7,106.45,106.52,3184.0,105.447,105.6946,105.447,105.5163,3184.0
2024-04-16 13:40:00,106.56,106.93,106.55,106.64,3681.0,105.556,105.9225,105.5461,105.6352,3681.0
2024-04-16 13:45:00,106.68,106.79,106.43,106.48,4646.0,105.6748,105.7838,105.4272,105.4767,4646.0
2024-04-16 13:50:00,106.41,106.64,106.21,106.58,4834.0,105.4074,105.6352,105.2093,105.5758,4834.0
2024-04-16 13:55:00,106.57,106.75,106.5,106.74,7582.0,105.5659,105.7442,105.4965,105.7343,7582.0
2024-04-16 14:00:00,106.73,106.75,106.53,106.75,3939.0,105.7244,105.7442,105.5262,105.7442,3939.0
2024-04-16 14:05:00,106.78,107.45,106.78,107.44,9248.0,105.7739,106.4376,105.7739,106.4277,9248.0
2024-04-16 14:10:00,107.37,107.4,106.89,106.89,4732.0,106.3583,106.388,105.8829,105.8829,4732.0
2024-04-16 14:15:00,106.89,106.89,106.61,106.61,4270.0,105.8829,105.8829,105.6055,105.6055,4270.0
2024-04-16 14:20:00,106.69,106.72,106.37,106.72,8223.0,105.6847,105.7145,105.3678,105.7145,8223.0
2024-04-16 14:25:00,106.7,106.88,106.51,106.63,8595.0,105.6946,105.8729,105.5064,105.6253,8595.0
2024-04-16 14:30:00,106.71,107.03,106.66,107.03,5303.0,105.7045,106.0215,105.655,106.0215,5303.0
2024-04-16 14:35:00,106.99,107.07,106.85,106.95,6958.0,105.9819,106.0612,105.8432,105.9423,6958.0
2024-04-16 14:40:00,107.0,107.05,106.86,106.92,2031.0,105.9918,106.0413,105.8531,105.9126,2031.0
2024-04-16 14:45:00,106.92,107.05,106.87,106.9,7082.0,105.9126,106.0413,105.863,105.8928,7082.0
2024-04-16 14:50:00,106.96,107.22,106.96,107.15,5947.0,105.9522,106.2097,105.9522,106.1404,5947.0
2024-04-16 14:55:00,107.15,107.28,107.06,107.23,7074.0,106.1404,106.2692,106.0513,106.2196,7074.0
2024-04-16 15:00:00,107.26,107.26,107.11,107.19,9144.0,106.2494,106.2494,106.1008,106.18,9144.0
2024-04-16 15:05:00,107.15,107.31,107.11,107.29,7563.0,106.1404,106.2989,106.1008,106.2791,7563.0
2024-04-16 15:10:00,107.3,107.33,107.16,107.19,8861.0,106.289,106.3187,106.1503,106.18,8861.0
2024-04-16 15:15:00,107.17,107.26,107.07,107.25,3651.0,106.1602,106.2494,106.0612,106.2395,3651.0
2024-04-16 15:20:00,107.22,107.33,107.11,107.3,9208.0,106.2097,106.3187,106.1008,106.289,9208.0
2024-04-16 15:25:00,107.26,107.4,107.22,107.31,6590.0,106.2494,106.388,106.2097,106.2989,6590.0
2024-04-16 15:30:00,107.24,107.24,106.63,106.64,9751.0,106.2296,106.2296,105.6253,105.6352,9751.0
2024-04-16 15:35:00,106.64,107.09,106.61,106.99,12139.0,105.6352,106.081,105.6055,105.9819,12139.0
2024-04-16 15:40:00,106.97,106.99,106.81,106.96,7880.0,105.9621,105.9819,105.8036,105.9522,7880.0
2024-04-16 15:45:00,106.94,107.03,106.86,106.98,12179.0,105.9324,106.0215,105.8531,105.972,12179.0
2024-04-16 15:50:00,106.96,107.19,106.87,106.89,20472.0,105.9522,106.18,105.863,105.8829,20472.0
2024-04-16 15:55:00,106.89,106.96,106.67,106.85,106892.0,105.8829,105.9522,105.6649,105.8432,106892.0
2024-04-17 09:30:00,108.06,108.19,107.11,107.24,20453.0,107.0418,107.1706,106.1008,106.2296,20453.0
2024-04-17 09:35:00,107.24,107.34,106.93,107.23,6453.0,106.2296,106.3286,105.9225,106.2196,6453.0
2024-04-17 09:40:00,107.11,107.27,107.07,107.2,4492.0,106.1008,106.2593,106.0612,106.1899,4492.0
2024-04-17 09:45:00,107.16,107.42,107.15,107.23,6932.0,106.1503,106.4079,106.1404,106.2196,6932.0
2024-04-17 09:50:00,107.2,107.38,107.06,107.32,6720.0,106.1899,106.3682,106.0513,106.3088,6720.0
2024-04-17 09:55:00,107.4,107.64,107.31,107.31,3924.0,106.388,106.6258,106.2989,106.2989,3924.0
2024-04-17 10:00:00,107.39,107.39,107.07,107.16,17671.0,106.3781,106.3781,106.0612,106.1503,17671.0
2024-04-17 10:05:00,107.19,107.32,107.07,107.29,7104.0,106.18,106.3088,106.0612,106.2791,7104.0
2024-04-17 10:10:00,107.23,107.28,107.02,107.04,4768.0,106.2196,106.2692,106.0116,106.0314,4768.0
2024-04-17 10:15:00,107.0,107.0,106.8,106.83,3815.0,105.9918,105.9918,105.7937,105.8234,3815.0
2024-04-17 10:20:00,106.86,106.86,106.7,106.72,2539.0,105.8531,105.8531,105.6946,105.7145,2539.0
2024-04-17 10:25:00,106.76,107.04,106.76,106.96,4350.0,105.7541,106.0314,105.7541,105.9522,4350.0
2024-04-17 10:30:00,106.98,106.98,106.69,106.69,4378.0,105.972,105.972,105.6847,105.6847,4378.0
2024-04-17 10:35:00,106.64,106.66,106.46,106.66,7899.0,105.6352,105.655,105.4569,105.655,7899.0
2024-04-17 10:40:00,106.63,106.74,106.58,106.68,3198.0,105.6253,105.7343,105.5758,105.6748,3198.0
2024-04-17 10:45:00,106.67,106.77,106.55,106.67,5493.0,105.6649,105.764,105.5461,105.6649,5493.0
2024-04-17 10:50:00,106.66,106.66,106.19,106.34,5675.0,105.655,105.655,105.1894,105.338,5675.0
2024-04-17 10:55:00,106.39,106.59,106.37,106.52,32427.0,105.3876,105.5857,105.3678,105.5163,32427.0
2024-04-17 11:00:00,106.5,106.85,106.5,106.78,26095.0,105.4965,105.8432,105.4965,105.7739,26095.0
2024-04-17 11:05:00,106.77,106.87,106.66,106.77,25827.0,105.764,105.863,105.655,105.764,25827.0
2024-04-17 11:10:00,106.77,106.84,106.75,106.84,4210.0,105.764,105.8333,105.7442,105.8333,4210.0
2024-04-17 11:15:00,106.91,106.93,106.69,106.69,16043.0,105.9027,105.9225,105.6847,105.6847,16043.0
2024-04-17 11:20:00,106.69,106.72,106.55,106.55,3258.0,105.6847,105.7145,105.5461,105.5461,3258.0
2024-04-17 11:25:00,106.57,106.61,106.41,106.42,3188.0,105.5659,105.6055,105.4074,105.4173,3188.0
2024-04-17 11:30:00,106.42,106.42,106.07,106.18,4351.0,105.4173,105.4173,105.0706,105.1795,4351.0
2024-04-17 11:35:00,106.2,106.5,106.2,106.47,3397.0,105.1994,105.4965,105.1994,105.4668,3397.0
2024-04-17 11:40:00,106.49,106.67,106.49,106.54,2260.0,105.4866,105.6649,105.4866,105.5362,2260.0
2024-04-17 11:45:00,106.59,106.6,106.52,106.57,900.0,105.5857,105.5956,105.5163,105.5659,900.0
2024-04-17 11:50:00,106.59,106.73,106.59,106.73,1767.0,105.5857,105.7244,105.5857,105.7244,1767.0
2024-04-17 11:55:00,106.77,106.82,106.74,106.75,4464.0,105.764,105.8135,105.7343,105.7442,4464.0
2024-04-17 12:00:00,106.74,106.74,106.43,106.43,4360.0,105.7343,105.7343,105.4272,105.4272,4360.0
2024-04-17 12:05:00,106.43,106.53,106.36,106.51,3376.0,105.4272,105.5262,105.3578,105.5064,3376.0
2024-04-17 12:10:00,106.51,106.85,106.51,106.8,4617.0,105.5064,105.8432,105.5064,105.7937,4617.0
2024-04-17 12:15:00,106.75,106.75,106.55,106.56,4717.0,105.7442,105.7442,105.5461,105.556,4717.0
2024-04-17 12:20:00,106.58,106.63,106.33,106.42,4563.0,105.5758,105.6253,105.3281,105.4173,4563.0
2024-04-17 12:25:00,106.44,106.67,106.4,106.46,6914.0,105.4371,105.6649,105.3975,105.4569,6914.0
2024-04-17 12:30:00,106.47,106.54,106.39,106.46,3601.0,105.4668,105.5362,105.3876,105.4569,3601.0
2024-04-17 12:35:00,106.42,106.49,106.35,106.38,5137.0,105.4173,105.4866,105.3479,105.3777,5137.0
2024-04-17 12:40:00,106.39,106.52,106.27,106.27,5116.0,105.3876,105.5163,105.2687,105.2687,5116.0
2024-04-17 12:45:00,106.26,106.4,106.15,106.38,5212.0,105.2588,105.3975,105.1498,105.3777,5212.0
2024-04-17 12:50:00,106.39,106.39,106.26,106.3,4319.0,105.3876,105.3876,105.2588,105.2984,4319.0
2024-04-17 12:55:00,106.28,106.31,106.15,106.18,2312.0,105.2786,105.3083,105.1498,105.1795,2312.0
2024-04-17 13:00:00,106.14,106.45,106.1,106.33,8246.0,105.1399,105.447,105.1003,105.3281,8246.0
2024-04-17 13:05:00,106.29,106.4,106.19,106.29,24671.0,105.2885,105.3975,105.1894,105.2885,24671.0
2024-04-17 13:10:00,106.3,106.37,106.24,106.35,1581.0,105.2984,105.3678,105.239,105.3479,1581.0
2024-04-17 13:15:00,106.38,106.5,106.32,106.37,3406.0,105.3777,105.4965,105.3182,105.3678,3406.0
2024-04-17 13:20:00,106.36,106.5,106.31,106.34,3464.0,105.3578,105.4965,105.3083,105.338,3464.0
2024-04-17 13:25:00,106.38,106.42,106.35,106.39,3502.0,105.3777,105.4173,105.3479,105.3876,3502.0
2024-04-17 13:30:00,106.43,106.48,106.39,106.39,2371.0,105.4272,105.4767,105.3876,105.3876,2371.0
2024-04-17 13:35:00,106.3,106.41,106.3,106.36,4749.0,105.2984,105.4074,105.2984,105.3578,4749.0
2024-04-17 13:40:00,106.37,106.41,106.23,106.34,12258.0,105.3678,105.4074,105.2291,105.338,12258.0
2024-04-17 13:45:00,106.35,106.38,106.16,106.33,9152.0,105.3479,105.3777,105.1597,105.3281,9152.0
2024-04-17 13:50:00,106.47,106.66,106.45,106.61,5623.0,105.4668,105.655,105.447,105.6055,5623.0
2024-04-17 13:55:00,106.7,106.88,106.7,106.77,4068.0,105.6946,105.8729,105.6946,105.764,4068.0
2024-04-17 14:00:00,106.72,106.74,106.59,106.63,4836.0,105.7145,105.7343,105.5857,105.6253,4836.0
2024-04-17 14:05:00,106.6,106.62,106.52,106.59,2230.0,105.5956,105.6154,105.5163,105.5857,2230.0
2024-04-17 14:10:00,106.52,106.6,106.44,106.44,7187.0,105.5163,105.5956,105.4371,105.4371,7187.0
2024-04-17 14:15:00,106.44,106.54,106.27,106.51,10181.0,105.4371,105.5362,105.2687,105.5064,10181.0
2024-04-17 14:20:00,106.54,106.54,106.37,106.42,4380.0,105.5362,105.5362,105.3678,105.4173,4380.0
2024-04-17 14:25:00,106.4,106.64,106.4,106.52,2592.0,105.3975,105.6352,105.3975,105.5163,2592.0
2024-04-17 14:30:00,106.56,106.63,106.51,106.63,2713.0,105.556,105.6253,105.5064,105.6253,2713.0
2024-04-17 14:35:00,106.61,106.7,106.51,106.69,3605.0,105.6055,105.6946,105.5064,105.6847,3605.0
2024-04-17 14:40:00,106.69,107.07,106.68,107.07,5191.0,105.6847,106.0612,105.6748,106.0612,5191.0
2024-04-17 14:45:00,107.14,107.14,106.84,106.84,4659.0,106.1305,106.1305,105.8333,105.8333,4659.0
2024-04-17 14:50:00,106.85,106.87,106.36,106.38,4921.0,105.8432,105.863,105.3578,105.3777,4921.0
2024-04-17 14:55:00,106.45,106.53,106.34,106.49,5085.0,105.447,105.5262,105.338,105.4866,5085.0
2024-04-17 15:00:00,106.45,106.45,106.08,106.08,4015.0,105.447,105.447,105.0805,105.0805,4015.0
2024-04-17 15:05:00,106.17,106.19,105.97,106.03,3256.0,105.1696,105.1894,104.9715,105.031,3256.0
2024-04-17 15:10:00,106.03,106.15,105.99,106.07,11230.0,105.031,105.1498,104.9913,105.0706,11230.0
2024-04-17 15:15:00,106.11,106.32,106.11,106.19,5429.0,105.1102,105.3182,105.1102,105.1894,5429.0
2024-04-17 15:20:00,106.22,106.26,106.08,106.2,6016.0,105.2192,105.2588,105.0805,105.1994,6016.0
2024-04-17 15:25:00,106.2,106.2,106.05,106.08,6172.0,105.1994,105.1994,105.0508,105.0805,6172.0
2024-04-17 15:30:00,106.1,106.32,106.1,106.28,6971.0,105.1003,105.3182,105.1003,105.2786,6971.0
2024-04-17 15:35:00,106.24,106.3,106.12,106.22,6297.0,105.239,105.2984,105.1201,105.2192,6297.0
2024-04-17 15:40:00,106.25,106.48,106.12,106.37,12316.0,105.2489,105.4767,105.1201,105.3678,12316.0
2024-04-17 15:45:00,106.34,106.41,106.25,106.36,23040.0,105.338,105.4074,105.2489,105.3578,23040.0
2024-04-17 15:50:00,106.32,106.32,106.04,106.25,37717.0,105.3182,105.3182,105.0409,105.2489,37717.0
2024-04-17 15:55:00,106.24,106.27,106.0,106.12,94838.0,105.239,105.2687,105.0012,105.1201,94838.0
2024-04-18 09:30:00,109.5,109.66,107.67,107.9,40463.0,108.4683,108.6268,106.6555,106.8833,40463.0
2024-04-18 09:35:00,107.69,107.85,107.45,107.85,6382.0,106.6753,106.8338,106.4376,106.8338,6382.0
2024-04-18 09:40:00,107.72,108.26,107.65,108.0,9089.0,106.705,107.2399,106.6357,106.9824,9089.0
2024-04-18 09:45:00,108.13,108.26,107.85,108.25,10024.0,107.1112,107.2399,106.8338,107.23,10024.0
2024-04-18 09:50:00,108.18,108.3,107.88,107.91,9445.0,107.1607,107.2796,106.8635,106.8932,9445.0
2024-04-18 09:55:00,107.91,108.25,107.86,108.25,5692.0,106.8932,107.23,106.8437,107.23,5692.0
2024-04-18 10:00:00,108.17,108.18,107.6,107.7,12226.0,107.1508,107.1607,106.5862,106.6852,12226.0
2024-04-18 10:05:00,107.63,108.11,107.62,108.11,7888.0,106.6159,107.0914,106.606,107.0914,7888.0
2024-04-18 10:10:00,108.11,108.23,108.03,108.2,7684.0,107.0914,107.2102,107.0121,107.1805,7684.0
2024-04-18 10:15:00,108.23,108.55,108.22,108.55,12454.0,107.2102,107.5272,107.2003,107.5272,12454.0
2024-04-18 10:20:00,108.51,108.54,108.36,108.43,5961.0,107.4876,107.5173,107.339,107.4083,5961.0
2024-04-18 10:25:00,108.53,108.54,108.38,108.43,9613.0,107.5074,107.5173,107.3588,107.4083,9613.0
2024-04-18 10:30:00,108.41,108.57,108.3,108.48,9388.0,107.3885,107.547,107.2796,107.4579,9388.0
2024-04-18 10:35:00,108.46,108.56,108.32,108.34,6662.0,107.4381,107.5371,107.2994,107.3192,6662.0
2024-04-18 10:40:00,108.31,108.5,108.31,108.45,4992.0,107.2895,107.4777,107.2895,107.4282,4992.0
2024-04-18 10:45:00,108.5,108.71,108.5,108.53,9754.0,107.4777,107.6857,107.4777,107.5074,9754.0
2024-04-18 10:50:00,108.54,108.58,108.29,108.29,4057.0,107.5173,107.5569,107.2697,107.2697,4057.0
2024-04-18 10:55:00,108.3,108.62,108.24,108.6,8928.0,107.2796,107.5966,107.2201,107.5767,8928.0
2024-04-18 11:00:00,108.63,108.78,108.55,108.67,7931.0,107.6065,107.755,107.5272,107.6461,7931.0
2024-04-18 11:05:00,108.66,108.72,108.54,108.66,18062.0,107.6362,107.6956,107.5173,107.6362,18062.0
2024-04-18 11:10:00,108.69,108.96,108.68,108.96,4205.0,107.6659,107.9333,107.656,107.9333,4205.0
2024-04-18 11:15:00,108.99,109.1,108.92,108.93,8894.0,107.9631,108.072,107.8937,107.9036,8894.0
2024-04-18 11:20:00,108.9,109.06,108.87,109.06,5156.0,107.8739,108.0324,107.8442,108.0324,5156.0
2024-04-18 11:25:00,109.06,109.06,108.7,108.72,13663.0,108.0324,108.0324,107.6758,107.6956,13663.0
2024-04-18 11:30:00,108.76,108.77,108.52,108.62,7561.0,107.7352,107.7451,107.4975,107.5966,7561.0
2024-04-18 11:35:00,108.54,108.7,108.52,108.7,10080.0,107.5173,107.6758,107.4975,107.6758,10080.0
2024-04-18 11:40:00,108.7,108.7,108.41,108.42,6047.0,107.6758,107.6758,107.3885,107.3984,6047.0
2024-04-18 11:45:00,108.49,108.58,108.44,108.48,6776.0,107.4678,107.5569,107.4182,107.4579,6776.0
2024-04-18 11:50:00,108.41,108.49,108.3,108.36,4160.0,107.3885,107.4678,107.2796,107.339,4160.0
2024-04-18 11:55:00,108.3,108.56,108.21,108.55,34611.0,107.2796,107.5371,107.1904,107.5272,34611.0
2024-04-18 12:00:00,108.49,108.59,108.47,108.5,12351.0,107.4678,107.5668,107.448,107.4777,12351.0
2024-04-18 12:05:00,108.51,108.51,108.36,108.44,14347.0,107.4876,107.4876,107.339,107.4182,14347.0
2024-04-18 12:10:00,108.46,108.61,108.45,108.61,13851.0,107.4381,107.5866,107.4282,107.5866,13851.0
2024-04-18 12:15:00,108.61,108.73,108.57,108.72,3699.0,107.5866,107.7055,107.547,107.6956,3699.0
2024-04-18 12:20:00,108.76,108.79,108.64,108.64,5865.0,107.7352,107.765,107.6164,107.6164,5865.0
2024-04-18 12:25:00,108.64,108.72,108.59,108.65,10101.0,107.6164,107.6956,107.5668,107.6263,10101.0
2024-04-18 12:30:00,108.65,108.65,108.23,108.24,4405.0,107.6263,107.6263,107.2102,107.2201,4405.0
2024-04-18 12:35:00,108.28,108.37,108.18,108.2,5504.0,107.2598,107.3489,107.1607,107.1805,5504.0
2024-04-18 12:40:00,108.2,108.2,108.03,108.09,3067.0,107.1805,107.1805,107.0121,107.0715,3067.0
2024-04-18 12:45:00,108.14,108.14,107.77,107.77,7046.0,107.1211,107.1211,106.7546,106.7546,7046.0
2024-04-18 12:50:00,107.83,107.86,107.72,107.72,7270.0,106.814,106.8437,106.705,106.705,7270.0
2024-04-18 12:55:00,107.77,107.83,107.65,107.65,4302.0,106.7546,106.814,106.6357,106.6357,4302.0
2024-04-18 13:00:00,107.64,107.71,107.48,107.53,5708.0,106.6258,106.6951,106.4673,106.5168,5708.0
2024-04-18 13:05:00,107.41,107.5,107.25,107.32,4300.0,106.398,106.4871,106.2395,106.3088,4300.0
2024-04-18 13:10:00,107.27,107.27,107.13,107.23,5123.0,106.2593,106.2593,106.1206,106.2196,5123.0
2024-04-18 13:15:00,107.2,107.33,106.84,106.97,18628.0,106.1899,106.3187,105.8333,105.9621,18628.0
2024-04-18 13:20:00,106.99,107.04,106.79,106.82,6756.0,105.9819,106.0314,105.7838,105.8135,6756.0
2024-04-18 13:25:00,106.85,107.21,106.83,107.2,11643.0,105.8432,106.1998,105.8234,106.1899,11643.0
2024-04-18 13:30:00,107.19,107.23,106.93,107.0,4914.0,106.18,106.2196,105.9225,105.9918,4914.0
2024-04-18 13:35:00,107.0,107.02,106.78,106.93,11976.0,105.9918,106.0116,105.7739,105.9225,11976.0
2024-04-18 13:40:00,106.94,107.11,106.82,107.11,10206.0,105.9324,106.1008,105.8135,106.1008,10206.0
2024-04-18 13:45:00,107.11,107.2,107.03,107.09,12659.0,106.1008,106.1899,106.0215,106.081,12659.0
2024-04-18 13:50:00,107.02,107.05,106.85,106.93,10341.0,106.0116,106.0413,105.8432,105.9225,10341.0
2024-04-18 13:55:00,106.95,107.09,106.91,107.07,7114.0,105.9423,106.081,105.9027,106.0612,7114.0
2024-04-18 14:00:00,107.04,107.04,106.77,106.8,5829.0,106.0314,106.0314,105.764,105.7937,5829.0
2024-04-18 14:05:00,106.77,107.0,106.74,107.0,7511.0,105.764,105.9918,105.7343,105.9918,7511.0
2024-04-18 14:10:00,107.0,107.08,106.8,106.94,8423.0,105.9918,106.0711,105.7937,105.9324,8423.0
2024-04-18 14:15:00,106.96,107.15,106.95,107.03,9049.0,105.9522,106.1404,105.9423,106.0215,9049.0
2024-04-18 14:20:00,107.03,107.26,106.98,107.08,11739.0,106.0215,106.2494,105.972,106.0711,11739.0
2024-04-18 14:25:00,107.06,107.12,106.69,106.82,8417.0,106.0513,106.1107,105.6847,105.8135,8417.0
2024-04-18 14:30:00,106.8,106.83,106.55,106.55,5636.0,105.7937,105.8234,105.5461,105.5461,5636.0
2024-04-18 14:35:00,106.62,106.87,106.61,106.79,7585.0,105.6154,105.863,105.6055,105.7838,7585.0
2024-04-18 14:40:00,106.72,106.88,106.72,106.88,3803.0,105.7145,105.8729,105.7145,105.8729,3803.0
2024-04-18 14:45:00,106.87,107.0,106.83,107.0,7561.0,105.863,105.9918,105.8234,105.9918,7561.0
2024-04-18 14:50:00,106.96,106.96,106.82,106.82,5063.0,105.9522,105.9522,105.8135,105.8135,5063.0
2024-04-18 14:55:00,106.83,106.88,106.68,106.71,6808.0,105.8234,105.8729,105.6748,105.7045,6808.0
2024-04-18 15:00:00,106.74,106.98,106.72,106.8,10813.0,105.7343,105.972,105.7145,105.7937,10813.0
2024-04-18 15:05:00,106.81,106.81,106.57,106.62,12020.0,105.8036,105.8036,105.5659,105.6154,12020.0
2024-04-18 15:10:00,106.62,106.72,106.55,106.59,5763.0,105.6154,105.7145,105.5461,105.5857,5763.0
2024-04-18 15:15:00,106.6,106.68,106.47,106.6,10004.0,105.5956,105.6748,105.4668,105.5956,10004.0
2024-04-18 15:20:00,106.61,106.65,106.47,106.61,12797.0,105.6055,105.6451,105.4668,105.6055,12797.0
2024-04-18 15:25:00,106.55,106.63,106.49,106.52,8251.0,105.5461,105.6253,105.4866,105.5163,8251.0
2024-04-18 15:30:00,106.55,106.71,106.47,106.7,20866.0,105.5461,105.7045,105.4668,105.6946,20866.0
2024-04-18 15:35:00,106.72,106.74,106.42,106.44,42871.0,105.7145,105.7343,105.4173,105.4371,42871.0
2024-04-18 15:40:00,106.44,106.48,106.34,106.48,44768.0,105.4371,105.4767,105.338,105.4767,44768.0
2024-04-18 15:45:00,106.47,106.49,106.25,106.27,43220.0,105.4668,105.4866,105.2489,105.2687,43220.0
2024-04-18 15:50:00,106.28,106.39,106.0,106.04,88051.0,105.2786,105.3876,105.0012,105.0409,88051.0
2024-04-18 15:55:00,106.0,106.17,105.92,105.98,122348.0,105.0012,105.1696,104.922,104.9814,122348.0
2024-04-19 09:30:00,106.25,106.72,105.72,106.72,43929.0,105.2489,105.7145,104.7239,105.7145,43929.0
2024-04-19 09:35:00,106.73,107.2,106.73,107.2,8152.0,105.7244,106.1899,105.7244,106.1899,8152.0
2024-04-19 09:40:00,107.19,107.58,107.19,107.37,10927.0,106.18,106.5664,106.18,106.3583,10927.0
2024-04-19 09:45:00,107.29,107.44,107.02,107.2,29901.0,106.2791,106.4277,106.0116,106.1899,29901.0
2024-04-19 09:50:00,107.2,107.78,107.04,107.78,13982.0,106.1899,106.7645,106.0314,106.7645,13982.0
2024-04-19 09:55:00,107.71,107.89,107.54,107.79,12358.0,106.6951,106.8734,106.5267,106.7744,12358.0
2024-04-19 10:00:00,107.75,107.99,107.57,107.62,32722.0,106.7347,106.9725,106.5564,106.606,32722.0
2024-04-19 10:05:00,107.62,107.73,107.49,107.53,11418.0,106.606,106.7149,106.4772,106.5168,11418.0
2024-04-19 10:10:00,107.53,107.58,107.14,107.22,33614.0,106.5168,106.5664,106.1305,106.2097,33614.0
2024-04-19 10:15:00,107.27,107.33,106.91,106.94,37613.0,106.2593,106.3187,105.9027,105.9324,37613.0
2024-04-19 10:20:00,106.97,107.31,106.96,107.2,53653.0,105.9621,106.2989,105.9522,106.1899,53653.0
2024-04-19 10:25:00,107.26,107.29,107.07,107.15,26793.0,106.2494,106.2791,106.0612,106.1404,26793.0
2024-04-19 10:30:00,107.13,107.27,106.56,106.86,18545.0,106.1206,106.2593,105.556,105.8531,18545.0
2024-04-19 10:35:00,106.85,106.86,106.4,106.59,24262.0,105.8432,105.8531,105.3975,105.5857,24262.0
2024-04-19 10:40:00,106.68,106.74,106.5,106.63,13457.0,105.6748,105.7343,105.4965,105.6253,13457.0
2024-04-19 10:45:00,106.69,107.09,106.69,106.9,29691.0,105.6847,106.081,105.6847,105.8928,29691.0
2024-04-19 10:50:00,106.91,107.13,106.89,107.02,10141.0,105.9027,106.1206,105.8829,106.0116,10141.0
2024-04-19 10:55:00,106.96,106.99,106.76,106.82,16688.0,105.9522,105.9819,105.7541,105.8135,16688.0
2024-04-19 11:00:00,106.84,106.84,106.42,106.56,7788.0,105.8333,105.8333,105.4173,105.556,7788.0
2024-04-19 11:05:00,106.6,106.95,106.57,106.88,5900.0,105.5956,105.9423,105.5659,105.8729,5900.0
2024-04-19 11:10:00,106.88,107.01,106.8,106.84,6027.0,105.8729,106.0017,105.7937,105.8333,6027.0
2024-04-19 11:15:00,106.91,106.97,106.79,106.87,4221.0,105.9027,105.9621,105.7838,105.863,4221.0
2024-04-19 11:20:00,106.87,106.89,106.56,106.59,15785.0,105.863,105.8829,105.556,105.5857,15785.0
2024-04-19 11:25:00,106.54,106.74,106.44,106.74,5809.0,105.5362,105.7343,105.4371,105.7343,5809.0
2024-04-19 11:30:00,106.74,106.95,106.64,106.64,16691.0,105.7343,105.9423,105.6352,105.6352,16691.0
2024-04-19 11:35:00,106.68,106.69,106.41,106.45,37216.0,105.6748,105.6847,105.4074,105.447,37216.0
2024-04-19 11:40:00,106.52,106.61,106.49,106.61,15415.0,105.5163,105.6055,105.4866,105.6055,15415.0
2024-04-19 11:45:00,106.58,106.6,106.28,106.28,10488.0,105.5758,105.5956,105.2786,105.2786,10488.0
2024-04-19 11:50:00,106.31,106.45,106.27,106.27,4193.0,105.3083,105.447,105.2687,105.2687,4193.0
2024-04-19 11:55:00,106.29,106.29,106.02,106.04,16650.0,105.2885,105.2885,105.0211,105.0409,16650.0
2024-04-19 12:00:00,106.02,106.2,105.89,105.98,12512.0,105.0211,105.1994,104.8923,104.9814,12512.0
2024-04-19 12:05:00,106.03,106.15,106.03,106.1,6668.0,105.031,105.1498,105.031,105.1003,6668.0
2024-04-19 12:10:00,106.09,106.09,105.82,105.82,4355.0,105.0904,105.0904,104.8229,104.8229,4355.0
2024-04-19 12:15:00,105.82,105.82,105.62,105.69,6994.0,104.8229,104.8229,104.6248,104.6942,6994.0
2024-04-19 12:20:00,105.7,105.84,105.62,105.69,9282.0,104.7041,104.8427,104.6248,104.6942,9282.0
2024-04-19 12:25:00,105.69,105.74,105.48,105.48,11015.0,104.6942,104.7437,104.4861,104.4861,11015.0
2024-04-19 12:30:00,105.56,105.56,105.36,105.44,4520.0,104.5654,104.5654,104.3673,104.4465,4520.0
2024-04-19 12:35:00,105.42,105.47,105.25,105.34,6784.0,104.4267,104.4762,104.2583,104.3475,6784.0
2024-04-19 12:40:00,105.31,105.69,105.31,105.65,14839.0,104.3177,104.6942,104.3177,104.6545,14839.0
2024-04-19 12:45:00,105.63,105.77,105.6,105.72,13276.0,104.6347,104.7734,104.605,104.7239,13276.0
2024-04-19 12:50:00,105.74,105.83,105.53,105.55,26332.0,104.7437,104.8328,104.5357,104.5555,26332.0
2024-04-19 12:55:00,105.56,105.62,105.47,105.5,8160.0,104.5654,104.6248,104.4762,104.5059,8160.0
2024-04-19 13:00:00,105.55,105.79,105.47,105.69,11127.0,104.5555,104.7932,104.4762,104.6942,11127.0
2024-04-19 13:05:00,105.65,105.81,105.61,105.79,4321.0,104.6545,104.813,104.6149,104.7932,4321.0
2024-04-19 13:10:00,105.81,105.86,105.76,105.78,3797.0,104.813,104.8626,104.7635,104.7833,3797.0
2024-04-19 13:15:00,105.74,105.8,105.67,105.8,5668.0,104.7437,104.8031,104.6743,104.8031,5668.0
2024-04-19 13:20:00,105.81,105.88,105.59,105.64,5204.0,104.813,104.8824,104.5951,104.6446,5204.0
2024-04-19 13:25:00,105.7,105.76,105.52,105.53,6361.0,104.7041,104.7635,104.5258,104.5357,6361.0
2024-04-19 13:30:00,105.52,105.61,105.52,105.57,5609.0,104.5258,104.6149,104.5258,104.5753,5609.0
2024-04-19 13:35:00,105.6,105.69,105.57,105.65,7228.0,104.605,104.6942,104.5753,104.6545,7228.0
2024-04-19 13:40:00,105.69,105.73,105.61,105.64,3123.0,104.6942,104.7338,104.6149,104.6446,3123.0
2024-04-19 13:45:00,105.66,105.83,105.62,105.83,5158.0,104.6644,104.8328,104.6248,104.8328,5158.0
2024-04-19 13:50:00,105.87,106.07,105.86,106.07,4725.0,104.8725,105.0706,104.8626,105.0706,4725.0
2024-04-19 13:55:00,106.05,106.05,105.7,105.7,4825.0,105.0508,105.0508,104.7041,104.7041,4825.0
2024-04-19 14:00:00,105.65,105.65,105.4,105.47,3172.0,104.6545,104.6545,104.4069,104.4762,3172.0
2024-04-19 14:05:00,105.48,105.65,105.32,105.57,6272.0,104.4861,104.6545,104.3276,104.5753,6272.0
2024-04-19 14:10:00,105.55,105.67,105.52,105.52,6272.0,104.5555,104.6743,104.5258,104.5258,6272.0
2024-04-19 14:15:00,105.5,105.5,105.34,105.35,5879.0,104.5059,104.5059,104.3475,104.3574,5879.0
2024-04-19 14:20:00,105.37,105.39,105.25,105.34,11353.0,104.3772,104.397,104.2583,104.3475,11353.0
2024-04-19 14:25:00,105.32,105.32,105.07,105.07,6419.0,104.3276,104.3276,104.08,104.08,6419.0
2024-04-19 14:30:00,105.09,105.16,104.95,105.16,13208.0,104.0998,104.1692,103.9611,104.1692,13208.0
2024-04-19 14:35:00,105.12,105.13,104.76,104.76,8064.0,104.1295,104.1394,103.7729,103.7729,8064.0
2024-04-19 14:40:00,104.8,104.94,104.71,104.8,10011.0,103.8125,103.9512,103.7234,103.8125,10011.0
2024-04-19 14:45:00,104.74,104.8,104.6,104.76,8616.0,103.7531,103.8125,103.6144,103.7729,8616.0
2024-04-19 14:50:00,104.8,104.84,104.65,104.84,9413.0,103.8125,103.8522,103.664,103.8522,9413.0
2024-04-19 14:55:00,104.81,105.07,104.81,105.02,7352.0,103.8225,104.08,103.8225,104.0305,7352.0
2024-04-19 15:00:00,105.0,105.01,104.82,104.98,13059.0,104.0107,104.0206,103.8324,103.9908,13059.0
2024-04-19 15:05:00,104.97,105.03,104.8,104.99,9459.0,103.9809,104.0404,103.8125,104.0008,9459.0
2024-04-19 15:10:00,104.96,105.36,104.96,105.36,13719.0,103.971,104.3673,103.971,104.3673,13719.0
2024-04-19 15:15:00,105.39,105.39,104.97,105.1,31579.0,104.397,104.397,103.9809,104.1097,31579.0
2024-04-19 15:20:00,105.08,105.18,104.98,105.13,14460.0,104.0899,104.189,103.9908,104.1394,14460.0
2024-04-19 15:25:00,105.14,105.44,105.07,105.25,14218.0,104.1493,104.4465,104.08,104.2583,14218.0
2024-04-19 15:30:00,105.24,105.27,105.0,105.06,30541.0,104.2484,104.2781,104.0107,104.0701,30541.0
2024-04-19 15:35:00,105.11,105.34,104.94,105.19,18809.0,104.1196,104.3475,103.9512,104.1989,18809.0
2024-04-19 15:40:00,105.2,105.24,105.02,105.18,19408.0,104.2088,104.2484,104.0305,104.189,19408.0
2024-04-19 15:45:00,105.15,105.2,105.0,105.13,20043.0,104.1592,104.2088,104.0107,104.1394,20043.0
2024-04-19 15:50:00,105.11,105.41,105.1,105.37,38709.0,104.1196,104.4168,104.1097,104.3772,38709.0
2024-04-19 15:55:00,105.39,105.6,105.31,105.45,94945.0,104.397,104.605,104.3177,104.4564,94945.0
2024-04-22 09:30:00,106.32,106.59,105.48,105.48,34497.0,105.3182,105.5857,104.4861,104.4861,34497.0
2024-04-22 09:35:00,105.4,105.99,105.36,105.91,11953.0,104.4069,104.9913,104.3673,104.9121,11953.0
2024-04-22 09:40:00,105.9,106.04,105.66,106.03,7593.0,104.9022,105.0409,104.6644,105.031,7593.0
2024-04-22 09:45:00,106.0,106.21,105.95,106.08,7930.0,105.0012,105.2093,104.9517,105.0805,7930.0
2024-04-22 09:50:00,106.05,106.12,105.94,106.05,5796.0,105.0508,105.1201,104.9418,105.0508,5796.0
2024-04-22 09:55:00,106.03,106.03,105.88,105.9,5380.0,105.031,105.031,104.8824,104.9022,5380.0
2024-04-22 10:00:00,105.89,106.49,105.89,106.42,7405.0,104.8923,105.4866,104.8923,105.4173,7405.0
2024-04-22 10:05:00,106.42,106.46,106.14,106.15,9307.0,105.4173,105.4569,105.1399,105.1498,9307.0
2024-04-22 10:10:00,106.15,106.2,105.79,105.8,10006.0,105.1498,105.1994,104.7932,104.8031,10006.0
2024-04-22 10:15:00,105.86,105.96,105.78,105.79,12762.0,104.8626,104.9616,104.7833,104.7932,12762.0
2024-04-22 10:20:00,105.91,105.95,105.68,105.79,7767.0,104.9121,104.9517,104.6843,104.7932,7767.0
2024-04-22 10:25:00,105.75,105.86,105.58,105.58,23815.0,104.7536,104.8626,104.5852,104.5852,23815.0
2024-04-22 10:30:00,105.61,105.9,105.6,105.82,4554.0,104.6149,104.9022,104.605,104.8229,4554.0
2024-04-22 10:35:00,105.83,105.87,105.74,105.84,4864.0,104.8328,104.8725,104.7437,104.8427,4864.0
2024-04-22 10:40:00,105.85,106.04,105.8,106.0,6557.0,104.8527,105.0409,104.8031,105.0012,6557.0
2024-04-22 10:45:00,106.06,106.06,105.74,105.76,6316.0,105.0607,105.0607,104.7437,104.7635,6316.0
2024-04-22 10:50:00,105.73,105.73,105.44,105.45,9237.0,104.7338,104.7338,104.4465,104.4564,9237.0
2024-04-22 10:55:00,105.41,105.55,105.38,105.41,7867.0,104.4168,104.5555,104.3871,104.4168,7867.0
2024-04-22 11:00:00,105.42,105.49,105.33,105.48,10850.0,104.4267,104.496,104.3376,104.4861,10850.0
2024-04-22 11:05:00,105.52,105.63,105.5,105.56,4898.0,104.5258,104.6347,104.5059,104.5654,4898.0
2024-04-22 11:10:00,105.49,105.57,105.35,105.39,9978.0,104.496,104.5753,104.3574,104.397,9978.0
2024-04-22 11:15:00,105.44,105.54,105.33,105.39,10038.0,104.4465,104.5456,104.3376,104.397,10038.0
2024-04-22 11:20:00,105.44,105.57,105.39,105.52,7751.0,104.4465,104.5753,104.397,104.5258,7751.0
2024-04-22 11:25:00,105.54,105.6,105.32,105.45,6732.0,104.5456,104.605,104.3276,104.4564,6732.0
2024-04-22 11:30:00,105.42,105.49,105.25,105.26,11090.0,104.4267,104.496,104.2583,104.2682,11090.0
2024-04-22 11:35:00,105.29,105.35,105.19,105.33,5285.0,104.2979,104.3574,104.1989,104.3376,5285.0
2024-04-22 11:40:00,105.38,105.42,105.18,105.36,7147.0,104.3871,104.4267,104.189,104.3673,7147.0
2024-04-22 11:45:00,105.4,105.56,105.39,105.49,6453.0,104.4069,104.5654,104.397,104.496,6453.0
2024-04-22 11:50:00,105.48,105.55,105.46,105.54,6178.0,104.4861,104.5555,104.4663,104.5456,6178.0
2024-04-22 11:55:00,105.58,105.73,105.58,105.62,12598.0,104.5852,104.7338,104.5852,104.6248,12598.0
2024-04-22 12:00:00,105.72,105.96,105.59,105.85,9635.0,104.7239,104.9616,104.5951,104.8527,9635.0
2024-04-22 12:05:00,105.86,105.92,105.84,105.91,2936.0,104.8626,104.922,104.8427,104.9121,2936.0
2024-04-22 12:10:00,105.95,106.19,105.93,106.14,20757.0,104.9517,105.1894,104.9319,105.1399,20757.0
2024-04-22 12:15:00,106.14,106.35,106.12,106.29,6963.0,105.1399,105.3479,105.1201,105.2885,6963.0
2024-04-22 12:20:00,106.3,106.36,106.13,106.13,7612.0,105.2984,105.3578,105.13,105.13,7612.0
2024-04-22 12:25:00,106.1,106.22,106.07,106.16,4771.0,105.1003,105.2192,105.0706,105.1597,4771.0
2024-04-22 12:30:00,106.15,106.15,105.96,106.08,6387.0,105.1498,105.1498,104.9616,105.0805,6387.0
2024-04-22 12:35:00,106.08,106.22,106.06,106.17,7381.0,105.0805,105.2192,105.0607,105.1696,7381.0
2024-04-22 12:40:00,106.19,106.24,106.14,106.19,3604.0,105.1894,105.239,105.1399,105.1894,3604.0
2024-04-22 12:45:00,106.16,106.3,106.14,106.3,6308.0,105.1597,105.2984,105.1399,105.2984,6308.0
2024-04-22 12:50:00,106.35,106.38,106.18,106.25,6839.0,105.3479,105.3777,105.1795,105.2489,6839.0
2024-04-22 12:55:00,106.23,106.23,106.11,106.16,4859.0,105.2291,105.2291,105.1102,105.1597,4859.0
2024-04-22 13:00:00,106.19,106.19,105.86,106.08,95520.0,105.1894,105.1894,104.8626,105.0805,95520.0
2024-04-22 13:05:00,106.07,106.29,105.79,106.22,17065.0,105.0706,105.2885,104.7932,105.2192,17065.0
2024-04-22 13:10:00,106.23,106.51,106.22,106.39,10417.0,105.2291,105.5064,105.2192,105.3876,10417.0
2024-04-22 13:15:00,106.43,106.43,106.17,106.21,6016.0,105.4272,105.4272,105.1696,105.2093,6016.0
2024-04-22 13:20:00,106.2,106.46,106.18,106.44,12037.0,105.1994,105.4569,105.1795,105.4371,12037.0
2024-04-22 13:25:00,106.48,106.75,106.48,106.74,8722.0,105.4767,105.7442,105.4767,105.7343,8722.0
2024-04-22 13:30:00,106.77,106.77,106.6,106.61,8388.0,105.764,105.764,105.5956,105.6055,8388.0
2024-04-22 13:35:00,106.62,106.63,106.38,106.48,25183.0,105.6154,105.6253,105.3777,105.4767,25183.0
2024-04-22 13:40:00,106.43,106.43,106.28,106.3,6246.0,105.4272,105.4272,105.2786,105.2984,6246.0
2024-04-22 13:45:00,106.31,106.46,106.29,106.44,7634.0,105.3083,105.4569,105.2885,105.4371,7634.0
2024-04-22 13:50:00,106.46,106.75,106.46,106.66,15739.0,105.4569,105.7442,105.4569,105.655,15739.0
2024-04-22 13:55:00,106.7,106.71,106.57,106.61,24533.0,105.6946,105.7045,105.5659,105.6055,24533.0
2024-04-22 14:00:00,106.62,106.85,106.57,106.85,15118.0,105.6154,105.8432,105.5659,105.8432,15118.0
2024-04-22 14:05:00,106.89,107.14,106.84,107.03,20922.0,105.8829,106.1305,105.8333,106.0215,20922.0
2024-04-22 14:10:00,107.05,107.16,106.93,107.16,12698.0,106.0413,106.1503,105.9225,106.1503,12698.0
2024-04-22 14:15:00,107.14,107.33,107.1,107.16,24440.0,106.1305,106.3187,106.0909,106.1503,24440.0
2024-04-22 14:20:00,107.17,107.35,107.13,107.34,20130.0,106.1602,106.3385,106.1206,106.3286,20130.0
2024-04-22 14:25:00,107.34,107.51,107.31,107.37,20232.0,106.3286,106.497,106.2989,106.3583,20232.0
2024-04-22 14:30:00,107.41,107.55,107.37,107.54,14066.0,106.398,106.5366,106.3583,106.5267,14066.0
2024-04-22 14:35:00,107.58,107.64,107.33,107.33,27865.0,106.5664,106.6258,106.3187,106.3187,27865.0
2024-04-22 14:40:00,107.34,107.34,107.17,107.18,13377.0,106.3286,106.3286,106.1602,106.1701,13377.0
2024-04-22 14:45:00,107.2,107.26,107.12,107.2,16195.0,106.1899,106.2494,106.1107,106.1899,16195.0
2024-04-22 14:50:00,107.16,107.23,107.09,107.16,18818.0,106.1503,106.2196,106.081,106.1503,18818.0
2024-04-22 14:55:00,107.21,107.33,107.18,107.25,20187.0,106.1998,106.3187,106.1701,106.2395,20187.0
2024-04-22 15:00:00,107.25,107.32,107.2,107.26,29709.0,106.2395,106.3088,106.1899,106.2494,29709.0
2024-04-22 15:05:00,107.25,107.54,107.17,107.44,36457.0,106.2395,106.5267,106.1602,106.4277,36457.0
2024-04-22 15:10:00,107.46,107.47,107.32,107.44,29903.0,106.4475,106.4574,106.3088,106.4277,29903.0
2024-04-22 15:15:00,107.42,107.44,107.33,107.34,25807.0,106.4079,106.4277,106.3187,106.3286,25807.0
2024-04-22 15:20:00,107.34,107.37,107.13,107.2,60727.0,106.3286,106.3583,106.1206,106.1899,60727.0
2024-04-22 15:25:00,107.19,107.22,107.1,107.11,23858.0,106.18,106.2097,106.0909,106.1008,23858.0
2024-04-22 15:30:00,107.11,107.27,107.07,107.07,38780.0,106.1008,106.2593,106.0612,106.0612,38780.0
2024-04-22 15:35:00,107.04,107.05,106.81,107.03,32653.0,106.0314,106.0413,105.8036,106.0215,32653.0
2024-04-22 15:40:00,107.02,107.14,106.95,107.13,46578.0,106.0116,106.1305,105.9423,106.1206,46578.0
2024-04-22 15:45:00,107.13,107.32,107.12,107.27,76438.0,106.1206,106.3088,106.1107,106.2593,76438.0
2024-04-22 15:50:00,107.26,107.26,106.86,107.0,105988.0,106.2494,106.2494,105.8531,105.9918,105988.0
2024-04-22 15:55:00,107.0,107.16,106.81,107.02,230039.0,105.9918,106.1503,105.8036,106.0116,230039.0
2024-04-23 09:30:00,107.06,110.23,107.06,108.19,213515.0,106.0513,109.1914,106.0513,107.1706,213515.0
2024-04-23 09:35:00,108.16,108.9,105.82,107.96,101634.0,107.1409,107.8739,104.8229,106.9428,101634.0
2024-04-23 09:40:00,107.74,108.75,107.69,108.55,36143.0,106.7248,107.7253,106.6753,107.5272,36143.0
2024-04-23 09:45:00,108.75,110.0,108.61,109.52,63741.0,107.7253,108.9635,107.5866,108.4881,63741.0
2024-04-23 09:50:00,109.53,109.87,109.15,109.62,64851.0,108.498,108.8348,108.1216,108.5871,64851.0
2024-04-23 09:55:00,109.62,110.5,109.46,110.44,52579.0,108.5871,109.4588,108.4286,109.3994,52579.0
2024-04-23 10:00:00,110.44,112.01,110.25,111.88,59431.0,109.3994,110.9546,109.2112,110.8258,59431.0
2024-04-23 10:05:00,111.8,113.21,111.36,111.78,113957.0,110.7466,112.1433,110.3107,110.7268,113957.0
2024-04-23 10:10:00,111.78,112.43,111.78,112.12,29777.0,110.7268,111.3707,110.7268,111.0636,29777.0
2024-04-23 10:15:00,112.19,112.19,111.43,111.94,35997.0,111.1329,111.1329,110.3801,110.8853,35997.0
2024-04-23 10:20:00,111.96,112.68,111.96,112.46,35793.0,110.9051,111.6183,110.9051,111.4004,35793.0
2024-04-23 10:25:00,112.38,112.73,111.87,112.23,37883.0,111.3211,111.6678,110.8159,111.1725,37883.0
2024-04-23 10:30:00,112.26,112.71,112.21,112.47,20449.0,111.2023,111.648,111.1527,111.4103,20449.0
2024-04-23 10:35:00,112.36,112.4,111.97,112.16,47605.0,111.3013,111.3409,110.915,111.1032,47605.0
2024-04-23 10:40:00,112.17,112.27,111.6,111.6,18393.0,111.1131,111.2122,110.5485,110.5485,18393.0
2024-04-23 10:45:00,111.57,112.17,111.38,112.11,27364.0,110.5188,111.1131,110.3305,111.0537,27364.0
2024-04-23 10:50:00,112.11,112.52,112.0,112.46,22832.0,111.0537,111.4598,110.9447,111.4004,22832.0
2024-04-23 10:55:00,112.52,112.58,112.23,112.24,22827.0,111.4598,111.5192,111.1725,111.1824,22827.0
2024-04-23 11:00:00,112.22,112.38,111.76,111.87,11627.0,111.1626,111.3211,110.707,110.8159,11627.0
2024-04-23 11:05:00,111.79,112.02,111.65,111.71,7496.0,110.7367,110.9645,110.598,110.6574,7496.0
2024-04-23 11:10:00,111.77,112.35,111.75,112.31,16832.0,110.7169,111.2914,110.6971,111.2518,16832.0
2024-04-23 11:15:00,112.35,112.61,112.11,112.58,7466.0,111.2914,111.549,111.0537,111.5192,7466.0
2024-04-23 11:20:00,112.58,112.67,112.37,112.58,23128.0,111.5192,111.6084,111.3112,111.5192,23128.0
2024-04-23 11:25:00,112.61,112.66,112.26,112.34,19353.0,111.549,111.5985,111.2023,111.2815,19353.0
2024-04-23 11:30:00,112.25,112.31,111.59,111.89,26858.0,111.1923,111.2518,110.5386,110.8357,26858.0
2024-04-23 11:35:00,111.95,112.49,111.94,112.26,23014.0,110.8952,111.4301,110.8853,111.2023,23014.0
2024-04-23 11:40:00,112.33,112.47,112.12,112.27,13262.0,111.2716,111.4103,111.0636,111.2122,13262.0
2024-04-23 11:45:00,112.19,112.54,112.12,112.37,23222.0,111.1329,111.4796,111.0636,111.3112,23222.0
2024-04-23 11:50:00,112.36,112.44,112.03,112.29,15562.0,111.3013,111.3806,110.9744,111.232,15562.0
2024-04-23 11:55:00,112.21,112.36,111.82,111.82,9698.0,111.1527,111.3013,110.7664,110.7664,9698.0
2024-04-23 12:00:00,111.91,111.95,111.69,111.87,10891.0,110.8556,110.8952,110.6376,110.8159,10891.0
2024-04-23 12:05:00,111.91,111.91,111.71,111.83,5364.0,110.8556,110.8556,110.6574,110.7763,5364.0
2024-04-23 12:10:00,111.73,111.74,111.45,111.48,7947.0,110.6772,110.6872,110.3999,110.4296,7947.0
2024-04-23 12:15:00,111.53,112.03,111.47,112.03,28684.0,110.4791,110.9744,110.4197,110.9744,28684.0
2024-04-23 12:20:00,112.04,112.22,111.89,112.21,9598.0,110.9843,111.1626,110.8357,111.1527,9598.0
2024-04-23 12:25:00,112.24,112.29,112.05,112.22,13176.0,111.1824,111.232,110.9942,111.1626,13176.0
2024-04-23 12:30:00,112.23,112.52,112.12,112.52,27617.0,111.1725,111.4598,111.0636,111.4598,27617.0
2024-04-23 12:35:00,112.52,112.75,112.37,112.75,13548.0,111.4598,111.6876,111.3112,111.6876,13548.0
2024-04-23 12:40:00,112.78,112.86,112.49,112.55,22690.0,111.7174,111.7966,111.4301,111.4895,22690.0
2024-04-23 12:45:00,112.52,112.75,112.51,112.66,10276.0,111.4598,111.6876,111.4499,111.5985,10276.0
2024-04-23 12:50:00,112.66,112.67,112.45,112.54,11700.0,111.5985,111.6084,111.3905,111.4796,11700.0
2024-04-23 12:55:00,112.56,112.72,112.45,112.72,13663.0,111.4994,111.6579,111.3905,111.6579,13663.0
2024-04-23 13:00:00,112.68,112.74,112.51,112.61,9378.0,111.6183,111.6777,111.4499,111.549,9378.0
2024-04-23 13:05:00,112.64,112.68,112.44,112.47,8693.0,111.5787,111.6183,111.3806,111.4103,8693.0
2024-04-23 13:10:00,112.39,112.41,111.95,112.22,10608.0,111.331,111.3508,110.8952,111.1626,10608.0
2024-04-23 13:15:00,112.16,112.24,112.05,112.2,12648.0,111.1032,111.1824,110.9942,111.1428,12648.0
2024-04-23 13:20:00,112.24,112.38,112.18,112.33,14664.0,111.1824,111.3211,111.123,111.2716,14664.0
2024-04-23 13:25:00,112.27,112.33,112.19,112.33,7584.0,111.2122,111.2716,111.1329,111.2716,7584.0
2024-04-23 13:30:00,112.33,112.35,112.24,112.29,6706.0,111.2716,111.2914,111.1824,111.232,6706.0
2024-04-23 13:35:00,112.26,112.63,112.14,112.63,15781.0,111.2023,111.5688,111.0834,111.5688,15781.0
2024-04-23 13:40:00,112.66,112.67,112.5,112.62,11647.0,111.5985,111.6084,111.44,111.5589,11647.0
2024-04-23 13:45:00,112.6,112.67,112.43,112.55,16139.0,111.5391,111.6084,111.3707,111.4895,16139.0
2024-04-23 13:50:00,112.56,112.6,112.39,112.52,11124.0,111.4994,111.5391,111.331,111.4598,11124.0
2024-04-23 13:55:00,112.55,112.68,112.45,112.45,13181.0,111.4895,111.6183,111.3905,111.3905,13181.0
2024-04-23 14:00:00,112.4,112.51,112.35,112.35,9356.0,111.3409,111.4499,111.2914,111.2914,9356.0
2024-04-23 14:05:00,112.34,112.48,112.29,112.34,11020.0,111.2815,111.4202,111.232,111.2815,11020.0
2024-04-23 14:10:00,112.33,112.44,112.25,112.33,13286.0,111.2716,111.3806,111.1923,111.2716,13286.0
2024-04-23 14:15:00,112.37,112.5,112.33,112.47,12147.0,111.3112,111.44,111.2716,111.4103,12147.0
2024-04-23 14:20:00,112.5,112.67,112.49,112.62,11809.0,111.44,111.6084,111.4301,111.5589,11809.0
2024-04-23 14:25:00,112.64,112.65,112.47,112.48,9587.0,111.5787,111.5886,111.4103,111.4202,9587.0
2024-04-23 14:30:00,112.49,112.52,112.25,112.3,13696.0,111.4301,111.4598,111.1923,111.2419,13696.0
2024-04-23 14:35:00,112.25,112.37,112.21,112.37,15252.0,111.1923,111.3112,111.1527,111.3112,15252.0
2024-04-23 14:40:00,112.39,112.42,112.21,112.28,13277.0,111.331,111.3607,111.1527,111.2221,13277.0
2024-04-23 14:45:00,112.26,112.34,112.2,112.32,10384.0,111.2023,111.2815,111.1428,111.2617,10384.0
2024-04-23 14:50:00,112.34,112.57,112.29,112.51,17395.0,111.2815,111.5093,111.232,111.4499,17395.0
2024-04-23 14:55:00,112.52,112.66,112.52,112.65,8737.0,111.4598,111.5985,111.4598,111.5886,8737.0
2024-04-23 15:00:00,112.65,112.67,112.28,112.31,11710.0,111.5886,111.6084,111.2221,111.2518,11710.0
2024-04-23 15:05:00,112.31,112.42,112.24,112.42,11337.0,111.2518,111.3607,111.1824,111.3607,11337.0
2024-04-23 15:10:00,112.41,112.63,112.32,112.44,20059.0,111.3508,111.5688,111.2617,111.3806,20059.0
2024-04-23 15:15:00,112.48,112.93,112.46,112.9,14815.0,111.4202,111.8659,111.4004,111.8362,14815.0
2024-04-23 15:20:00,112.87,113.0,112.67,112.73,17183.0,111.8065,111.9353,111.6084,111.6678,17183.0
2024-04-23 15:25:00,112.76,112.77,112.48,112.53,15675.0,111.6975,111.7074,111.4202,111.4697,15675.0
2024-04-23 15:30:00,112.47,112.49,112.32,112.47,21102.0,111.4103,111.4301,111.2617,111.4103,21102.0
2024-04-23 15:35:00,112.44,112.67,112.44,112.66,26311.0,111.3806,111.6084,111.3806,111.5985,26311.0
2024-04-23 15:40:00,112.67,112.84,112.55,112.81,27809.0,111.6084,111.7768,111.4895,111.7471,27809.0
2024-04-23 15:45:00,112.82,112.94,112.77,112.81,28983.0,111.757,111.8758,111.7074,111.7471,28983.0
2024-04-23 15:50:00,112.78,113.23,112.7,113.16,61502.0,111.7174,112.1631,111.6381,112.0938,61502.0
2024-04-23 15:55:00,113.21,113.25,112.69,112.79,156932.0,112.1433,112.1829,111.6282,111.7273,156932.0
2024-04-24 09:30:00,113.4,113.74,112.5,113.12,62487.0,112.3315,112.6683,111.44,112.0542,62487.0
2024-04-24 09:35:00,113.2,114.36,113.2,114.35,28594.0,112.1334,113.2825,112.1334,113.2726,28594.0
2024-04-24 09:40:00,114.27,114.62,114.08,114.27,26406.0,113.1933,113.54,113.0051,113.1933,26406.0
2024-04-24 09:45:00,114.19,114.36,113.63,113.83,19922.0,113.1141,113.2825,112.5593,112.7575,19922.0
2024-04-24 09:50:00,113.87,114.28,113.72,113.87,8995.0,112.7971,113.2032,112.6485,112.7971,8995.0
2024-04-24 09:55:00,113.77,113.77,113.23,113.37,11794.0,112.698,112.698,112.1631,112.3018,11794.0
2024-04-24 10:00:00,113.36,113.44,113.04,113.32,11514.0,112.2919,112.3711,111.9749,112.2523,11514.0
2024-04-24 10:05:00,113.22,113.68,113.21,113.65,8373.0,112.1532,112.6089,112.1433,112.5792,8373.0
2024-04-24 10:10:00,113.69,113.69,113.4,113.4,8462.0,112.6188,112.6188,112.3315,112.3315,8462.0
2024-04-24 10:15:00,113.38,113.4,113.1,113.25,8209.0,112.3117,112.3315,112.0343,112.1829,8209.0
2024-04-24 10:20:00,113.27,113.44,113.19,113.22,11477.0,112.2027,112.3711,112.1235,112.1532,11477.0
2024-04-24 10:25:00,113.24,113.28,112.91,112.92,10842.0,112.173,112.2126,111.8461,111.856,10842.0
2024-04-24 10:30:00,112.86,113.07,112.52,112.64,14140.0,111.7966,112.0046,111.4598,111.5787,14140.0
2024-04-24 10:35:00,112.65,112.69,112.32,112.32,32581.0,111.5886,111.6282,111.2617,111.2617,32581.0
2024-04-24 10:40:00,112.32,112.63,112.26,112.56,16449.0,111.2617,111.5688,111.2023,111.4994,16449.0
2024-04-24 10:45:00,112.56,112.56,112.24,112.27,14714.0,111.4994,111.4994,111.1824,111.2122,14714.0
2024-04-24 10:50:00,112.29,112.68,112.14,112.68,8159.0,111.232,111.6183,111.0834,111.6183,8159.0
2024-04-24 10:55:00,112.66,112.75,112.58,112.71,7799.0,111.5985,111.6876,111.5192,111.648,7799.0
2024-04-24 11:00:00,112.71,112.85,112.56,112.56,13265.0,111.648,111.7867,111.4994,111.4994,13265.0
2024-04-24 11:05:00,112.53,112.62,112.39,112.51,6877.0,111.4697,111.5589,111.331,111.4499,6877.0
2024-04-24 11:10:00,112.47,112.54,112.42,112.47,8585.0,111.4103,111.4796,111.3607,111.4103,8585.0
2024-04-24 11:15:00,112.44,112.47,112.27,112.27,7259.0,111.3806,111.4103,111.2122,111.2122,7259.0
2024-04-24 11:20:00,112.22,112.29,112.11,112.26,12989.0,111.1626,111.232,111.0537,111.2023,12989.0
2024-04-24 11:25:00,112.27,112.41,112.23,112.35,7175.0,111.2122,111.3508,111.1725,111.2914,7175.0
2024-04-24 11:30:00,112.36,112.6,112.36,112.6,11065.0,111.3013,111.5391,111.3013,111.5391,11065.0
2024-04-24 11:35:00,112.63,112.63,112.46,112.52,6568.0,111.5688,111.5688,111.4004,111.4598,6568.0
2024-04-24 11:40:00,112.54,112.55,111.98,112.01,8870.0,111.4796,111.4895,110.9249,110.9546,8870.0
2024-04-24 11:45:00,111.93,112.14,111.82,112.14,8389.0,110.8754,111.0834,110.7664,111.0834,8389.0
2024-04-24 11:50:00,112.07,112.07,111.94,112.07,6026.0,111.014,111.014,110.8853,111.014,6026.0
2024-04-24 11:55:00,112.11,112.14,112.02,112.1,6493.0,111.0537,111.0834,110.9645,111.0438,6493.0
2024-04-24 12:00:00,112.09,112.25,111.89,112.0,6363.0,111.0339,111.1923,110.8357,110.9447,6363.0
2024-04-24 12:05:00,111.97,111.97,111.67,111.78,16831.0,110.915,110.915,110.6178,110.7268,16831.0
2024-04-24 12:10:00,111.75,111.79,111.64,111.77,5834.0,110.6971,110.7367,110.5881,110.7169,5834.0
2024-04-24 12:15:00,111.77,111.79,111.64,111.65,9239.0,110.7169,110.7367,110.5881,110.598,9239.0
2024-04-24 12:20:00,111.66,111.75,111.55,111.63,8158.0,110.6079,110.6971,110.4989,110.5782,8158.0
2024-04-24 12:25:00,111.65,111.74,111.54,111.57,13378.0,110.598,110.6872,110.489,110.5188,13378.0
2024-04-24 12:30:00,111.59,111.6,111.19,111.25,14767.0,110.5386,110.5485,110.1423,110.2018,14767.0
2024-04-24 12:35:00,111.23,111.4,111.22,111.4,7681.0,110.182,110.3504,110.1721,110.3504,7681.0
2024-04-24 12:40:00,111.4,111.41,111.28,111.37,6474.0,110.3504,110.3603,110.2315,110.3206,6474.0
2024-04-24 12:45:00,111.34,111.42,111.23,111.41,11003.0,110.2909,110.3702,110.182,110.3603,11003.0
2024-04-24 12:50:00,111.4,111.55,111.3,111.54,8868.0,110.3504,110.4989,110.2513,110.489,8868.0
2024-04-24 12:55:00,111.55,111.73,111.51,111.71,6447.0,110.4989,110.6772,110.4593,110.6574,6447.0
2024-04-24 13:00:00,111.73,111.82,111.5,111.5,7806.0,110.6772,110.7664,110.4494,110.4494,7806.0
2024-04-24 13:05:00,111.54,111.54,111.29,111.3,7685.0,110.489,110.489,110.2414,110.2513,7685.0
2024-04-24 13:10:00,111.3,111.5,111.3,111.42,9526.0,110.2513,110.4494,110.2513,110.3702,9526.0
2024-04-24 13:15:00,111.44,111.56,111.44,111.56,6700.0,110.39,110.5089,110.39,110.5089,6700.0
2024-04-24 13:20:00,111.49,111.6,111.36,111.59,6233.0,110.4395,110.5485,110.3107,110.5386,6233.0
2024-04-24 13:25:00,111.6,111.6,111.48,111.51,9196.0,110.5485,110.5485,110.4296,110.4593,9196.0
2024-04-24 13:30:00,111.5,111.75,111.47,111.75,5825.0,110.4494,110.6971,110.4197,110.6971,5825.0
2024-04-24 13:35:00,111.75,111.95,111.73,111.8,9326.0,110.6971,110.8952,110.6772,110.7466,9326.0
2024-04-24 13:40:00,111.83,111.88,111.72,111.83,5805.0,110.7763,110.8258,110.6673,110.7763,5805.0
2024-04-24 13:45:00,111.85,111.99,111.85,111.94,7930.0,110.7961,110.9348,110.7961,110.8853,7930.0
2024-04-24 13:50:00,111.92,111.92,111.81,111.86,7989.0,110.8655,110.8655,110.7565,110.806,7989.0
2024-04-24 13:55:00,111.89,112.07,111.83,112.02,8980.0,110.8357,111.014,110.7763,110.9645,8980.0
2024-04-24 14:00:00,112.02,112.02,111.75,111.79,4794.0,110.9645,110.9645,110.6971,110.7367,4794.0
2024-04-24 14:05:00,111.77,111.82,111.59,111.75,10163.0,110.7169,110.7664,110.5386,110.6971,10163.0
2024-04-24 14:10:00,111.76,111.8,111.5,111.56,10235.0,110.707,110.7466,110.4494,110.5089,10235.0
2024-04-24 14:15:00,111.55,111.59,111.48,111.54,5942.0,110.4989,110.5386,110.4296,110.489,5942.0
2024-04-24 14:20:00,111.54,111.8,111.54,111.8,8388.0,110.489,110.7466,110.489,110.7466,8388.0
2024-04-24 14:25:00,111.8,111.89,111.68,111.73,7299.0,110.7466,110.8357,110.6277,110.6772,7299.0
2024-04-24 14:30:00,111.72,111.72,111.46,111.51,5356.0,110.6673,110.6673,110.4098,110.4593,5356.0
2024-04-24 14:35:00,111.48,111.7,111.48,111.68,16724.0,110.4296,110.6475,110.4296,110.6277,16724.0
2024-04-24 14:40:00,111.65,111.79,111.63,111.77,7026.0,110.598,110.7367,110.5782,110.7169,7026.0
2024-04-24 14:45:00,111.79,111.85,111.76,111.78,7007.0,110.7367,110.7961,110.707,110.7268,7007.0
2024-04-24 14:50:00,111.75,111.78,111.61,111.68,5740.0,110.6971,110.7268,110.5584,110.6277,5740.0
2024-04-24 14:55:00,111.7,111.83,111.67,111.8,9708.0,110.6475,110.7763,110.6178,110.7466,9708.0
2024-04-24 15:00:00,111.82,112.05,111.81,111.9,11014.0,110.7664,110.9942,110.7565,110.8456,11014.0
2024-04-24 15:05:00,111.91,112.06,111.79,112.06,12015.0,110.8556,111.0041,110.7367,111.0041,12015.0
2024-04-24 15:10:00,112.02,112.08,111.91,112.04,11326.0,110.9645,111.024,110.8556,110.9843,11326.0
2024-04-24 15:15:00,112.03,112.13,111.94,112.06,17239.0,110.9744,111.0735,110.8853,111.0041,17239.0
2024-04-24 15:20:00,112.06,112.19,112.01,112.17,8337.0,111.0041,111.1329,110.9546,111.1131,8337.0
2024-04-24 15:25:00,112.18,112.3,112.18,112.24,12781.0,111.123,111.2419,111.123,111.1824,12781.0
2024-04-24 15:30:00,112.22,112.34,112.09,112.09,10531.0,111.1626,111.2815,111.0339,111.0339,10531.0
2024-04-24 15:35:00,112.07,112.17,111.91,112.17,11433.0,111.014,111.1131,110.8556,111.1131,11433.0
2024-04-24 15:40:00,112.2,112.28,112.14,112.22,13560.0,111.1428,111.2221,111.0834,111.1626,13560.0
2024-04-24 15:45:00,112.19,112.24,112.05,112.23,13460.0,111.1329,111.1824,110.9942,111.1725,13460.0
2024-04-24 15:50:00,112.22,112.52,112.04,112.48,35484.0,111.1626,111.4598,110.9843,111.4202,35484.0
2024-04-24 15:55:00,112.48,112.64,112.13,112.25,112911.0,111.4202,111.5787,111.0735,111.1923,112911.0
2024-04-25 09:30:00,110.0,110.28,108.35,108.42,51617.0,108.9635,109.2409,107.3291,107.3984,51617.0
2024-04-25 09:35:00,108.42,108.82,107.9,107.9,43524.0,107.3984,107.7947,106.8833,106.8833,43524.0
2024-04-25 09:40:00,107.9,108.88,107.9,108.73,14869.0,106.8833,107.8541,106.8833,107.7055,14869.0
2024-04-25 09:45:00,108.78,109.13,107.9,108.05,15110.0,107.755,108.1017,106.8833,107.0319,15110.0
2024-04-25 09:50:00,108.14,108.2,107.46,107.6,17891.0,107.1211,107.1805,106.4475,106.5862,17891.0
2024-04-25 09:55:00,107.54,107.84,107.41,107.59,10554.0,106.5267,106.8239,106.398,106.5763,10554.0
2024-04-25 10:00:00,107.53,107.63,107.11,107.19,24541.0,106.5168,106.6159,106.1008,106.18,24541.0
2024-04-25 10:05:00,107.3,108.24,107.3,108.22,9337.0,106.289,107.2201,106.289,107.2003,9337.0
2024-04-25 10:10:00,108.15,108.63,107.96,108.24,22877.0,107.131,107.6065,106.9428,107.2201,22877.0
2024-04-25 10:15:00,108.22,108.29,107.98,108.1,14305.0,107.2003,107.2697,106.9626,107.0815,14305.0
2024-04-25 10:20:00,108.14,108.25,107.95,108.2,27307.0,107.1211,107.23,106.9329,107.1805,27307.0
2024-04-25 10:25:00,108.22,108.28,108.03,108.1,9310.0,107.2003,107.2598,107.0121,107.0815,9310.0
2024-04-25 10:30:00,108.04,108.48,107.89,108.38,27864.0,107.022,107.4579,106.8734,107.3588,27864.0
2024-04-25 10:35:00,108.35,108.46,107.93,108.36,25345.0,107.3291,107.4381,106.9131,107.339,25345.0
2024-04-25 10:40:00,108.36,108.74,108.28,108.74,12228.0,107.339,107.7154,107.2598,107.7154,12228.0
2024-04-25 10:45:00,108.75,108.86,108.59,108.73,18184.0,107.7253,107.8343,107.5668,107.7055,18184.0
2024-04-25 10:50:00,108.75,108.76,108.27,108.34,17575.0,107.7253,107.7352,107.2499,107.3192,17575.0
2024-04-25 10:55:00,108.4,108.72,108.27,108.71,13287.0,107.3786,107.6956,107.2499,107.6857,13287.0
2024-04-25 11:00:00,108.75,109.11,108.74,109.09,14922.0,107.7253,108.0819,107.7154,108.0621,14922.0
2024-04-25 11:05:00,109.07,109.14,108.97,109.05,14207.0,108.0423,108.1117,107.9433,108.0225,14207.0
2024-04-25 11:10:00,109.03,109.06,108.86,108.87,8920.0,108.0027,108.0324,107.8343,107.8442,8920.0
2024-04-25 11:15:00,108.92,109.08,108.83,109.08,7509.0,107.8937,108.0522,107.8046,108.0522,7509.0
2024-04-25 11:20:00,109.07,109.3,109.04,109.3,5982.0,108.0423,108.2701,108.0126,108.2701,5982.0
2024-04-25 11:25:00,109.21,109.55,109.21,109.54,6244.0,108.181,108.5178,108.181,108.5079,6244.0
2024-04-25 11:30:00,109.54,109.56,109.41,109.47,7316.0,108.5079,108.5277,108.3791,108.4385,7316.0
2024-04-25 11:35:00,109.52,109.54,109.42,109.44,5670.0,108.4881,108.5079,108.389,108.4088,5670.0
2024-04-25 11:40:00,109.48,109.48,109.24,109.32,7887.0,108.4484,108.4484,108.2107,108.29,7887.0
2024-04-25 11:45:00,109.31,109.31,109.16,109.23,5244.0,108.2801,108.2801,108.1315,108.2008,5244.0
2024-04-25 11:50:00,109.28,109.44,109.26,109.27,3453.0,108.2503,108.4088,108.2305,108.2404,3453.0
2024-04-25 11:55:00,109.27,109.56,109.13,109.56,9006.0,108.2404,108.5277,108.1017,108.5277,9006.0
2024-04-25 12:00:00,109.49,109.79,109.46,109.66,8562.0,108.4584,108.7555,108.4286,108.6268,8562.0
2024-04-25 12:05:00,109.68,109.86,109.66,109.73,3616.0,108.6466,108.8249,108.6268,108.6961,3616.0
2024-04-25 12:10:00,109.76,109.76,109.47,109.51,8334.0,108.7258,108.7258,108.4385,108.4782,8334.0
2024-04-25 12:15:00,109.53,109.67,109.53,109.57,6058.0,108.498,108.6367,108.498,108.5376,6058.0
2024-04-25 12:20:00,109.54,109.85,109.52,109.75,4338.0,108.5079,108.815,108.4881,108.7159,4338.0
2024-04-25 12:25:00,109.81,109.89,109.79,109.83,4792.0,108.7753,108.8546,108.7555,108.7952,4792.0
2024-04-25 12:30:00,109.85,109.85,109.7,109.81,4673.0,108.815,108.815,108.6664,108.7753,4673.0
2024-04-25 12:35:00,109.81,109.87,109.69,109.72,4912.0,108.7753,108.8348,108.6565,108.6862,4912.0
2024-04-25 12:40:00,109.77,109.77,109.64,109.73,2913.0,108.7357,108.7357,108.6069,108.6961,2913.0
2024-04-25 12:45:00,109.73,109.8,109.71,109.77,2985.0,108.6961,108.7654,108.6763,108.7357,2985.0
2024-04-25 12:50:00,109.72,109.82,109.69,109.78,4153.0,108.6862,108.7852,108.6565,108.7456,4153.0
2024-04-25 12:55:00,109.78,110.03,109.73,110.03,16148.0,108.7456,108.9933,108.6961,108.9933,16148.0
2024-04-25 13:00:00,110.04,110.41,110.03,110.29,9936.0,109.0032,109.3697,108.9933,109.2508,9936.0
2024-04-25 13:05:00,110.29,110.36,110.14,110.18,12667.0,109.2508,109.3202,109.1022,109.1419,12667.0
2024-04-25 13:10:00,110.2,110.28,110.05,110.2,12015.0,109.1617,109.2409,109.0131,109.1617,12015.0
2024-04-25 13:15:00,110.21,110.34,110.2,110.32,6534.0,109.1716,109.3003,109.1617,109.2805,6534.0
2024-04-25 13:20:00,110.3,110.34,110.21,110.3,8799.0,109.2607,109.3003,109.1716,109.2607,8799.0
2024-04-25 13:25:00,110.32,110.51,110.32,110.51,5850.0,109.2805,109.4687,109.2805,109.4687,5850.0
2024-04-25 13:30:00,110.5,110.58,110.45,110.47,6825.0,109.4588,109.5381,109.4093,109.4291,6825.0
2024-04-25 13:35:00,110.5,110.7,110.5,110.66,4099.0,109.4588,109.657,109.4588,109.6173,4099.0
2024-04-25 13:40:00,110.66,110.66,110.55,110.55,4121.0,109.6173,109.6173,109.5084,109.5084,4121.0
2024-04-25 13:45:00,110.56,110.83,110.47,110.79,20021.0,109.5183,109.7857,109.4291,109.7461,20021.0
2024-04-25 13:50:00,110.8,111.01,110.78,111.01,8455.0,109.756,109.964,109.7362,109.964,8455.0
2024-04-25 13:55:00,110.97,111.06,110.88,110.99,12705.0,109.9244,110.0136,109.8353,109.9442,12705.0
2024-04-25 14:00:00,111.0,111.09,110.94,111.05,10815.0,109.9541,110.0433,109.8947,110.0037,10815.0
2024-04-25 14:05:00,111.07,111.19,110.98,111.11,5890.0,110.0235,110.1423,109.9343,110.0631,5890.0
2024-04-25 14:10:00,111.11,111.11,110.96,110.99,4185.0,110.0631,110.0631,109.9145,109.9442,4185.0
2024-04-25 14:15:00,111.04,111.25,111.04,111.23,5738.0,109.9938,110.2018,109.9938,110.182,5738.0
2024-04-25 14:20:00,111.21,111.35,111.21,111.27,5567.0,110.1621,110.3008,110.1621,110.2216,5567.0
2024-04-25 14:25:00,111.26,111.36,110.91,110.91,6008.0,110.2117,110.3107,109.865,109.865,6008.0
2024-04-25 14:30:00,110.94,111.33,110.94,111.1,5405.0,109.8947,110.281,109.8947,110.0532,5405.0
2024-04-25 14:35:00,111.14,111.14,110.96,111.06,5000.0,110.0928,110.0928,109.9145,110.0136,5000.0
2024-04-25 14:40:00,111.04,111.09,110.93,110.94,3700.0,109.9938,110.0433,109.8848,109.8947,3700.0
2024-04-25 14:45:00,110.92,110.96,110.79,110.83,3465.0,109.8749,109.9145,109.7461,109.7857,3465.0
2024-04-25 14:50:00,110.85,110.95,110.72,110.95,8044.0,109.8055,109.9046,109.6768,109.9046,8044.0
2024-04-25 14:55:00,110.95,111.15,110.85,111.14,10133.0,109.9046,110.1027,109.8055,110.0928,10133.0
2024-04-25 15:00:00,111.17,111.41,111.16,111.41,7481.0,110.1225,110.3603,110.1126,110.3603,7481.0
2024-04-25 15:05:00,111.41,111.45,111.3,111.43,7768.0,110.3603,110.3999,110.2513,110.3801,7768.0
2024-04-25 15:10:00,111.46,111.62,111.36,111.61,19053.0,110.4098,110.5683,110.3107,110.5584,19053.0
2024-04-25 15:15:00,111.59,111.64,111.33,111.53,17247.0,110.5386,110.5881,110.281,110.4791,17247.0
2024-04-25 15:20:00,111.51,111.6,111.44,111.48,15052.0,110.4593,110.5485,110.39,110.4296,15052.0
2024-04-25 15:25:00,111.46,111.59,111.41,111.59,9474.0,110.4098,110.5386,110.3603,110.5386,9474.0
2024-04-25 15:30:00,111.64,111.64,111.42,111.46,9691.0,110.5881,110.5881,110.3702,110.4098,9691.0
2024-04-25 15:35:00,111.44,111.48,111.34,111.42,10392.0,110.39,110.4296,110.2909,110.3702,10392.0
2024-04-25 15:40:00,111.44,111.59,111.21,111.44,14057.0,110.39,110.5386,110.1621,110.39,14057.0
2024-04-25 15:45:00,111.42,111.53,111.29,111.31,17724.0,110.3702,110.4791,110.2414,110.2612,17724.0
2024-04-25 15:50:00,111.29,111.61,111.18,111.48,38939.0,110.2414,110.5584,110.1324,110.4296,38939.0
2024-04-25 15:55:00,111.46,111.53,111.31,111.38,90927.0,110.4098,110.4791,110.2612,110.3305,90927.0
2024-04-26 09:30:00,112.3,112.77,112.02,112.74,22962.0,111.2419,111.7074,110.9645,111.6777,22962.0
2024-04-26 09:35:00,112.65,112.97,112.5,112.9,12848.0,111.5886,111.9056,111.44,111.8362,12848.0
2024-04-26 09:40:00,112.9,113.55,112.77,113.46,8175.0,111.8362,112.4801,111.7074,112.3909,8175.0
2024-04-26 09:45:00,113.52,113.74,113.48,113.48,7298.0,112.4504,112.6683,112.4108,112.4108,7298.0
2024-04-26 09:50:00,113.48,113.86,113.37,113.79,11009.0,112.4108,112.7872,112.3018,112.7178,11009.0
2024-04-26 09:55:00,113.9,114.3,113.9,114.2,14283.0,112.8268,113.223,112.8268,113.124,14283.0
2024-04-26 10:00:00,114.18,114.44,114.05,114.44,11697.0,113.1042,113.3617,112.9754,113.3617,11697.0
2024-04-26 10:05:00,114.44,114.52,114.12,114.5,9529.0,113.3617,113.441,113.0447,113.4211,9529.0
2024-04-26 10:10:00,114.49,114.71,114.35,114.71,17227.0,113.4112,113.6292,113.2726,113.6292,17227.0
2024-04-26 10:15:00,114.71,114.71,114.07,114.26,10689.0,113.6292,113.6292,112.9952,113.1834,10689.0
2024-04-26 10:20:00,114.31,114.36,114.01,114.07,10456.0,113.2329,113.2825,112.9358,112.9952,10456.0
2024-04-26 10:25:00,114.02,114.14,113.9,113.9,11495.0,112.9457,113.0645,112.8268,112.8268,11495.0
2024-04-26 10:30:00,113.96,114.25,113.84,114.15,10340.0,112.8862,113.1735,112.7674,113.0744,10340.0
2024-04-26 10:35:00,114.1,114.1,113.86,113.9,8564.0,113.0249,113.0249,112.7872,112.8268,8564.0
2024-04-26 10:40:00,113.9,114.1,113.7,113.8,10165.0,112.8268,113.0249,112.6287,112.7277,10165.0
2024-04-26 10:45:00,113.77,113.9,113.75,113.83,3753.0,112.698,112.8268,112.6782,112.7575,3753.0
2024-04-26 10:50:00,113.79,113.79,113.51,113.77,10835.0,112.7178,112.7178,112.4405,112.698,10835.0
2024-04-26 10:55:00,113.77,113.86,113.67,113.68,8425.0,112.698,112.7872,112.599,112.6089,8425.0
2024-04-26 11:00:00,113.71,113.98,113.65,113.8,5019.0,112.6386,112.906,112.5792,112.7277,5019.0
2024-04-26 11:05:00,113.79,113.91,113.65,113.65,12280.0,112.7178,112.8367,112.5792,112.5792,12280.0
2024-04-26 11:10:00,113.59,113.65,113.21,113.37,5831.0,112.5197,112.5792,112.1433,112.3018,5831.0
2024-04-26 11:15:00,113.34,113.42,113.21,113.39,14953.0,112.2721,112.3513,112.1433,112.3216,14953.0
2024-04-26 11:20:00,113.41,113.47,113.32,113.33,8354.0,112.3414,112.4009,112.2523,112.2622,8354.0
2024-04-26 11:25:00,113.33,113.7,113.31,113.7,6622.0,112.2622,112.6287,112.2424,112.6287,6622.0
2024-04-26 11:30:00,113.65,113.7,113.6,113.6,3821.0,112.5792,112.6287,112.5296,112.5296,3821.0
2024-04-26 11:35:00,113.65,113.65,113.48,113.6,6035.0,112.5792,112.5792,112.4108,112.5296,6035.0
2024-04-26 11:40:00,113.59,113.71,113.54,113.71,5033.0,112.5197,112.6386,112.4702,112.6386,5033.0
2024-04-26 11:45:00,113.72,113.76,113.65,113.76,4073.0,112.6485,112.6881,112.5792,112.6881,4073.0
2024-04-26 11:50:00,113.76,113.85,113.66,113.74,9700.0,112.6881,112.7773,112.5891,112.6683,9700.0
2024-04-26 11:55:00,113.74,113.83,113.68,113.75,5660.0,112.6683,112.7575,112.6089,112.6782,5660.0
2024-04-26 12:00:00,113.76,113.8,113.66,113.8,6851.0,112.6881,112.7277,112.5891,112.7277,6851.0
2024-04-26 12:05:00,113.8,113.94,113.78,113.89,6617.0,112.7277,112.8664,112.7079,112.8169,6617.0
2024-04-26 12:10:00,113.91,114.02,113.86,114.01,14248.0,112.8367,112.9457,112.7872,112.9358,14248.0
2024-04-26 12:15:00,114.0,114.0,113.73,113.84,7355.0,112.9259,112.9259,112.6584,112.7674,7355.0
2024-04-26 12:20:00,113.83,114.06,113.79,113.96,10330.0,112.7575,112.9853,112.7178,112.8862,10330.0
2024-04-26 12:25:00,113.96,114.03,113.83,113.9,15869.0,112.8862,112.9556,112.7575,112.8268,15869.0
2024-04-26 12:30:00,113.86,113.96,113.84,113.92,9801.0,112.7872,112.8862,112.7674,112.8466,9801.0
2024-04-26 12:35:00,113.91,114.11,113.91,114.11,5885.0,112.8367,113.0348,112.8367,113.0348,5885.0
2024-04-26 12:40:00,114.09,114.12,113.9,113.99,6898.0,113.015,113.0447,112.8268,112.916,6898.0
2024-04-26 12:45:00,113.98,114.08,113.96,113.98,3385.0,112.906,113.0051,112.8862,112.906,3385.0
2024-04-26 12:50:00,114.01,114.05,113.98,114.03,2828.0,112.9358,112.9754,112.906,112.9556,2828.0
2024-04-26 12:55:00,114.05,114.12,113.99,114.12,4549.0,112.9754,113.0447,112.916,113.0447,4549.0
2024-04-26 13:00:00,114.13,114.19,113.9,113.94,4147.0,113.0546,113.1141,112.8268,112.8664,4147.0
2024-04-26 13:05:00,113.93,114.0,113.9,113.98,2822.0,112.8565,112.9259,112.8268,112.906,2822.0
2024-04-26 13:10:00,113.98,114.03,113.92,114.03,6449.0,112.906,112.9556,112.8466,112.9556,6449.0
2024-04-26 13:15:00,114.04,114.06,113.99,114.06,3916.0,112.9655,112.9853,112.916,112.9853,3916.0
2024-04-26 13:20:00,114.06,114.13,114.04,114.09,3642.0,112.9853,113.0546,112.9655,113.015,3642.0
2024-04-26 13:25:00,114.1,114.13,114.02,114.11,7060.0,113.0249,113.0546,112.9457,113.0348,7060.0
2024-04-26 13:30:00,114.08,114.26,114.08,114.2,7348.0,113.0051,113.1834,113.0051,113.124,7348.0
2024-04-26 13:35:00,114.24,114.27,114.14,114.14,3288.0,113.1636,113.1933,113.0645,113.0645,3288.0
2024-04-26 13:40:00,114.09,114.1,113.94,113.98,4507.0,113.015,113.0249,112.8664,112.906,4507.0
2024-04-26 13:45:00,114.0,114.07,113.99,114.03,5278.0,112.9259,112.9952,112.916,112.9556,5278.0
2024-04-26 13:50:00,114.03,114.04,113.97,114.03,2515.0,112.9556,112.9655,112.8961,112.9556,2515.0
2024-04-26 13:55:00,114.01,114.05,113.98,114.0,14219.0,112.9358,112.9754,112.906,112.9259,14219.0
2024-04-26 14:00:00,113.99,113.99,113.69,113.69,3201.0,112.916,112.916,112.6188,112.6188,3201.0
2024-04-26 14:05:00,113.7,113.7,113.59,113.6,5357.0,112.6287,112.6287,112.5197,112.5296,5357.0
2024-04-26 14:10:00,113.6,113.95,113.6,113.9,12423.0,112.5296,112.8763,112.5296,112.8268,12423.0
2024-04-26 14:15:00,113.92,114.01,113.87,113.94,4609.0,112.8466,112.9358,112.7971,112.8664,4609.0
2024-04-26 14:20:00,113.89,113.96,113.82,113.89,3355.0,112.8169,112.8862,112.7476,112.8169,3355.0
2024-04-26 14:25:00,113.86,113.97,113.78,113.85,8810.0,112.7872,112.8961,112.7079,112.7773,8810.0
2024-04-26 14:30:00,113.83,113.83,113.72,113.74,3720.0,112.7575,112.7575,112.6485,112.6683,3720.0
2024-04-26 14:35:00,113.78,114.0,113.76,113.92,15308.0,112.7079,112.9259,112.6881,112.8466,15308.0
2024-04-26 14:40:00,113.93,114.05,113.9,114.03,19738.0,112.8565,112.9754,112.8268,112.9556,19738.0
2024-04-26 14:45:00,114.04,114.08,113.87,113.87,4416.0,112.9655,113.0051,112.7971,112.7971,4416.0
2024-04-26 14:50:00,113.92,113.93,113.88,113.88,3949.0,112.8466,112.8565,112.807,112.807,3949.0
2024-04-26 14:55:00,113.87,113.9,113.76,113.9,6737.0,112.7971,112.8268,112.6881,112.8268,6737.0
2024-04-26 15:00:00,113.88,113.89,113.65,113.81,7456.0,112.807,112.8169,112.5792,112.7377,7456.0
2024-04-26 15:05:00,113.8,114.06,113.8,113.97,9518.0,112.7277,112.9853,112.7277,112.8961,9518.0
2024-04-26 15:10:00,114.0,114.0,113.82,113.82,10377.0,112.9259,112.9259,112.7476,112.7476,10377.0
2024-04-26 15:15:00,113.83,113.86,113.77,113.83,5586.0,112.7575,112.7872,112.698,112.7575,5586.0
2024-04-26 15:20:00,113.83,113.83,113.76,113.76,6872.0,112.7575,112.7575,112.6881,112.6881,6872.0
2024-04-26 15:25:00,113.77,113.83,113.61,113.83,11822.0,112.698,112.7575,112.5395,112.7575,11822.0
2024-04-26 15:30:00,113.81,113.91,113.66,113.73,25654.0,112.7377,112.8367,112.5891,112.6584,25654.0
2024-04-26 15:35:00,113.73,113.73,113.51,113.56,10488.0,112.6584,112.6584,112.4405,112.49,10488.0
2024-04-26 15:40:00,113.57,113.65,113.53,113.61,15283.0,112.4999,112.5792,112.4603,112.5395,15283.0
2024-04-26 15:45:00,113.58,113.87,113.58,113.79,24078.0,112.5098,112.7971,112.5098,112.7178,24078.0
2024-04-26 15:50:00,113.8,113.89,113.67,113.77,62983.0,112.7277,112.8169,112.599,112.698,62983.0
2024-04-26 15:55:00,113.79,113.92,113.67,113.71,150705.0,112.7178,112.8466,112.599,112.6386,150705.0
2024-04-29 09:30:00,114.49,115.29,114.46,114.65,23396.0,113.4112,114.2037,113.3815,113.5697,23396.0
2024-04-29 09:35:00,114.76,114.78,114.22,114.53,6937.0,113.6787,113.6985,113.1438,113.4509,6937.0
2024-04-29 09:40:00,114.41,114.5,113.97,113.98,3810.0,113.332,113.4211,112.8961,112.906,3810.0
2024-04-29 09:45:00,114.06,114.24,113.94,114.24,5060.0,112.9853,113.1636,112.8664,113.1636,5060.0
2024-04-29 09:50:00,114.14,114.14,113.83,114.03,6731.0,113.0645,113.0645,112.7575,112.9556,6731.0
2024-04-29 09:55:00,113.91,114.26,113.91,114.26,4367.0,112.8367,113.1834,112.8367,113.1834,4367.0
2024-04-29 10:00:00,114.21,114.65,114.21,114.55,7504.0,113.1339,113.5697,113.1339,113.4707,7504.0
2024-04-29 10:05:00,114.55,114.67,114.34,114.34,5977.0,113.4707,113.5895,113.2627,113.2627,5977.0
2024-04-29 10:10:00,114.3,114.49,114.25,114.42,10539.0,113.223,113.4112,113.1735,113.3419,10539.0
2024-04-29 10:15:00,114.49,114.49,114.17,114.18,5902.0,113.4112,113.4112,113.0943,113.1042,5902.0
2024-04-29 10:20:00,114.25,114.26,114.1,114.18,9983.0,113.1735,113.1834,113.0249,113.1042,9983.0
2024-04-29 10:25:00,114.22,114.47,114.09,114.42,14738.0,113.1438,113.3914,113.015,113.3419,14738.0
2024-04-29 10:30:00,114.41,114.61,114.37,114.6,8357.0,113.332,113.5301,113.2924,113.5202,8357.0
2024-04-29 10:35:00,114.59,114.59,114.01,114.17,4397.0,113.5103,113.5103,112.9358,113.0943,4397.0
2024-04-29 10:40:00,114.14,114.14,114.0,114.12,2804.0,113.0645,113.0645,112.9259,113.0447,2804.0
2024-04-29 10:45:00,114.12,114.22,114.04,114.19,6043.0,113.0447,113.1438,112.9655,113.1141,6043.0
2024-04-29 10:50:00,114.22,114.26,114.15,114.2,9934.0,113.1438,113.1834,113.0744,113.124,9934.0
2024-04-29 10:55:00,114.18,114.36,114.18,114.19,5852.0,113.1042,113.2825,113.1042,113.1141,5852.0
2024-04-29 11:00:00,114.19,114.32,114.17,114.24,5586.0,113.1141,113.2428,113.0943,113.1636,5586.0
2024-04-29 11:05:00,114.24,114.35,114.22,114.3,2713.0,113.1636,113.2726,113.1438,113.223,2713.0
2024-04-29 11:10:00,114.34,114.38,114.23,114.37,7715.0,113.2627,113.3023,113.1537,113.2924,7715.0
2024-04-29 11:15:00,114.38,114.44,114.35,114.41,7207.0,113.3023,113.3617,113.2726,113.332,7207.0
2024-04-29 11:20:00,114.42,114.54,114.4,114.53,9463.0,113.3419,113.4608,113.3221,113.4509,9463.0
2024-04-29 11:25:00,114.54,114.63,114.28,114.29,7714.0,113.4608,113.5499,113.2032,113.2131,7714.0
2024-04-29 11:30:00,114.25,114.28,114.13,114.15,7573.0,113.1735,113.2032,113.0546,113.0744,7573.0
2024-04-29 11:35:00,114.15,114.24,114.1,114.23,5030.0,113.0744,113.1636,113.0249,113.1537,5030.0
2024-04-29 11:40:00,114.23,114.29,114.16,114.25,4515.0,113.1537,113.2131,113.0844,113.1735,4515.0
2024-04-29 11:45:00,114.2,114.23,114.08,114.18,7322.0,113.124,113.1537,113.0051,113.1042,7322.0
2024-04-29 11:50:00,114.19,114.24,114.15,114.17,3551.0,113.1141,113.1636,113.0744,113.0943,3551.0
2024-04-29 11:55:00,114.17,114.22,114.13,114.17,4393.0,113.0943,113.1438,113.0546,113.0943,4393.0
2024-04-29 12:00:00,114.16,114.16,114.1,114.16,4386.0,113.0844,113.0844,113.0249,113.0844,4386.0
2024-04-29 12:05:00,114.17,114.39,114.17,114.39,5840.0,113.0943,113.3122,113.0943,113.3122,5840.0
2024-04-29 12:10:00,114.37,114.44,114.33,114.41,4900.0,113.2924,113.3617,113.2528,113.332,4900.0
2024-04-29 12:15:00,114.41,114.47,114.4,114.4,3584.0,113.332,113.3914,113.3221,113.3221,3584.0
2024-04-29 12:20:00,114.41,114.54,114.4,114.42,6248.0,113.332,113.4608,113.3221,113.3419,6248.0
2024-04-29 12:25:00,114.37,114.41,114.35,114.4,4599.0,113.2924,113.332,113.2726,113.3221,4599.0
2024-04-29 12:30:00,114.39,114.44,114.35,114.42,4557.0,113.3122,113.3617,113.2726,113.3419,4557.0
2024-04-29 12:35:00,114.4,114.4,114.25,114.27,3313.0,113.3221,113.3221,113.1735,113.1933,3313.0
2024-04-29 12:40:00,114.25,114.38,114.23,114.35,8305.0,113.1735,113.3023,113.1537,113.2726,8305.0
2024-04-29 12:45:00,114.37,114.42,114.37,114.4,5726.0,113.2924,113.3419,113.2924,113.3221,5726.0
2024-04-29 12:50:00,114.38,114.43,114.33,114.41,4623.0,113.3023,113.3518,113.2528,113.332,4623.0
2024-04-29 12:55:00,114.41,114.5,114.39,114.5,8105.0,113.332,113.4211,113.3122,113.4211,8105.0
2024-04-29 13:00:00,114.5,114.58,114.49,114.51,7787.0,113.4211,113.5004,113.4112,113.4311,7787.0
2024-04-29 13:05:00,114.53,114.53,114.48,114.52,6315.0,113.4509,113.4509,113.4013,113.441,6315.0
2024-04-29 13:10:00,114.51,114.65,114.5,114.63,7309.0,113.4311,113.5697,113.4211,113.5499,7309.0
2024-04-29 13:15:00,114.64,114.69,114.62,114.65,4437.0,113.5598,113.6094,113.54,113.5697,4437.0
2024-04-29 13:20:00,114.65,114.72,114.65,114.7,2998.0,113.5697,113.6391,113.5697,113.6193,2998.0
2024-04-29 13:25:00,114.7,114.81,114.69,114.69,6148.0,113.6193,113.7282,113.6094,113.6094,6148.0
2024-04-29 13:30:00,114.73,114.73,114.62,114.62,5208.0,113.649,113.649,113.54,113.54,5208.0
2024-04-29 13:35:00,114.6,114.67,114.56,114.57,4208.0,113.5202,113.5895,113.4806,113.4905,4208.0
2024-04-29 13:40:00,114.57,114.62,114.55,114.62,5017.0,113.4905,113.54,113.4707,113.54,5017.0
2024-04-29 13:45:00,114.62,114.7,114.6,114.69,4147.0,113.54,113.6193,113.5202,113.6094,4147.0
2024-04-29 13:50:00,114.67,114.67,114.5,114.54,3405.0,113.5895,113.5895,113.4211,113.4608,3405.0
2024-04-29 13:55:00,114.5,114.56,114.48,114.5,2614.0,113.4211,113.4806,113.4013,113.4211,2614.0
2024-04-29 14:00:00,114.41,114.42,114.31,114.41,5290.0,113.332,113.3419,113.2329,113.332,5290.0
2024-04-29 14:05:00,114.42,114.51,114.42,114.49,3961.0,113.3419,113.4311,113.3419,113.4112,3961.0
2024-04-29 14:10:00,114.52,114.64,114.5,114.63,8006.0,113.441,113.5598,113.4211,113.5499,8006.0
2024-04-29 14:15:00,114.6,114.65,114.52,114.53,3549.0,113.5202,113.5697,113.441,113.4509,3549.0
2024-04-29 14:20:00,114.46,114.55,114.46,114.49,2077.0,113.3815,113.4707,113.3815,113.4112,2077.0
2024-04-29 14:25:00,114.52,114.55,114.4,114.4,4913.0,113.441,113.4707,113.3221,113.3221,4913.0
2024-04-29 14:30:00,114.35,114.39,114.19,114.25,10926.0,113.2726,113.3122,113.1141,113.1735,10926.0
2024-04-29 14:35:00,114.33,114.34,114.29,114.33,4272.0,113.2528,113.2627,113.2131,113.2528,4272.0
2024-04-29 14:40:00,114.34,114.54,114.34,114.54,5121.0,113.2627,113.4608,113.2627,113.4608,5121.0
2024-04-29 14:45:00,114.52,114.52,114.41,114.41,1501.0,113.441,113.441,113.332,113.332,1501.0
2024-04-29 14:50:00,114.44,114.47,114.37,114.37,3653.0,113.3617,113.3914,113.2924,113.2924,3653.0
2024-04-29 14:55:00,114.36,114.41,114.33,114.35,5483.0,113.2825,113.332,113.2528,113.2726,5483.0
2024-04-29 15:00:00,114.33,114.34,113.66,113.79,15392.0,113.2528,113.2627,112.5891,112.7178,15392.0
2024-04-29 15:05:00,113.83,114.01,113.72,113.98,11426.0,112.7575,112.9358,112.6485,112.906,11426.0
2024-04-29 15:10:00,114.02,114.02,113.89,113.93,5499.0,112.9457,112.9457,112.8169,112.8565,5499.0
2024-04-29 15:15:00,113.94,113.94,113.81,113.84,4991.0,112.8664,112.8664,112.7377,112.7674,4991.0
2024-04-29 15:20:00,113.84,114.04,113.83,114.04,7729.0,112.7674,112.9655,112.7575,112.9655,7729.0
2024-04-29 15:25:00,114.06,114.07,113.89,113.9,4593.0,112.9853,112.9952,112.8169,112.8268,4593.0
2024-04-29 15:30:00,113.93,114.05,113.92,114.04,7289.0,112.8565,112.9754,112.8466,112.9655,7289.0
2024-04-29 15:35:00,114.0,114.22,114.0,114.09,7869.0,112.9259,113.1438,112.9259,113.015,7869.0
2024-04-29 15:40:00,114.08,114.22,114.07,114.18,7376.0,113.0051,113.1438,112.9952,113.1042,7376.0
2024-04-29 15:45:00,114.18,114.21,114.01,114.08,9944.0,113.1042,113.1339,112.9358,113.0051,9944.0
2024-04-29 15:50:00,114.08,114.54,114.08,114.49,14142.0,113.0051,113.4608,113.0051,113.4112,14142.0
2024-04-29 15:55:00,114.53,114.6,114.45,114.56,60681.0,113.4509,113.5202,113.3716,113.4806,60681.0
2024-04-30 09:30:00,113.27,114.02,113.07,113.78,22595.0,112.2027,112.9457,112.0046,112.7079,22595.0
2024-04-30 09:35:00,113.72,114.28,113.6,113.85,4896.0,112.6485,113.2032,112.5296,112.7773,4896.0
2024-04-30 09:40:00,114.01,114.33,113.91,114.16,2400.0,112.9358,113.2528,112.8367,113.0844,2400.0
2024-04-30 09:45:00,114.14,114.17,113.9,113.97,6409.0,113.0645,113.0943,112.8268,112.8961,6409.0
2024-04-30 09:50:00,113.96,114.0,113.6,113.6,12413.0,112.8862,112.9259,112.5296,112.5296,12413.0
2024-04-30 09:55:00,113.65,113.68,113.46,113.51,5564.0,112.5792,112.6089,112.3909,112.4405,5564.0
2024-04-30 10:00:00,113.49,113.71,113.49,113.71,7544.0,112.4207,112.6386,112.4207,112.6386,7544.0
2024-04-30 10:05:00,113.81,114.17,113.81,114.07,2030.0,112.7377,113.0943,112.7377,112.9952,2030.0
2024-04-30 10:10:00,114.1,114.15,113.78,113.78,2290.0,113.0249,113.0744,112.7079,112.7079,2290.0
2024-04-30 10:15:00,113.89,113.91,113.59,113.59,3759.0,112.8169,112.8367,112.5197,112.5197,3759.0
2024-04-30 10:20:00,113.57,113.6,113.29,113.5,3536.0,112.4999,112.5296,112.2226,112.4306,3536.0
2024-04-30 10:25:00,113.56,113.69,113.53,113.69,1600.0,112.49,112.6188,112.4603,112.6188,1600.0
2024-04-30 10:30:00,113.57,113.75,113.54,113.64,6658.0,112.4999,112.6782,112.4702,112.5693,6658.0
2024-04-30 10:35:00,113.67,113.81,113.67,113.81,2393.0,112.599,112.7377,112.599,112.7377,2393.0
2024-04-30 10:40:00,113.81,114.02,113.81,114.01,2642.0,112.7377,112.9457,112.7377,112.9358,2642.0
2024-04-30 10:45:00,114.05,114.21,114.02,114.07,4765.0,112.9754,113.1339,112.9457,112.9952,4765.0
2024-04-30 10:50:00,114.08,114.08,113.8,113.85,2309.0,113.0051,113.0051,112.7277,112.7773,2309.0
2024-04-30 10:55:00,113.85,114.02,113.84,113.94,3301.0,112.7773,112.9457,112.7674,112.8664,3301.0
2024-04-30 11:00:00,113.95,113.98,113.67,113.74,3928.0,112.8763,112.906,112.599,112.6683,3928.0
2024-04-30 11:05:00,113.68,113.81,113.29,113.29,4804.0,112.6089,112.7377,112.2226,112.2226,4804.0
2024-04-30 11:10:00,113.31,113.33,113.03,113.03,5439.0,112.2424,112.2622,111.965,111.965,5439.0
2024-04-30 11:15:00,113.17,113.25,113.11,113.13,4350.0,112.1037,112.1829,112.0442,112.0641,4350.0
2024-04-30 11:20:00,113.15,113.15,113.06,113.09,1499.0,112.0839,112.0839,111.9947,112.0244,1499.0
2024-04-30 11:25:00,113.2,113.26,113.13,113.26,5015.0,112.1334,112.1928,112.0641,112.1928,5015.0
2024-04-30 11:30:00,113.19,113.32,113.18,113.24,3101.0,112.1235,112.2523,112.1136,112.173,3101.0
2024-04-30 11:35:00,113.32,113.4,113.27,113.29,1929.0,112.2523,112.3315,112.2027,112.2226,1929.0
2024-04-30 11:40:00,113.28,113.28,113.15,113.18,2760.0,112.2126,112.2126,112.0839,112.1136,2760.0
2024-04-30 11:45:00,113.15,113.36,113.15,113.36,3500.0,112.0839,112.2919,112.0839,112.2919,3500.0
2024-04-30 11:50:00,113.43,113.49,113.32,113.34,2326.0,112.3612,112.4207,112.2523,112.2721,2326.0
2024-04-30 11:55:00,113.39,113.5,113.39,113.42,4578.0,112.3216,112.4306,112.3216,112.3513,4578.0
2024-04-30 12:00:00,113.44,113.57,113.4,113.54,3117.0,112.3711,112.4999,112.3315,112.4702,3117.0
2024-04-30 12:05:00,113.49,113.53,113.41,113.53,2201.0,112.4207,112.4603,112.3414,112.4603,2201.0
2024-04-30 12:10:00,113.5,113.61,113.39,113.49,5278.0,112.4306,112.5395,112.3216,112.4207,5278.0
2024-04-30 12:15:00,113.52,113.57,113.49,113.54,2811.0,112.4504,112.4999,112.4207,112.4702,2811.0
2024-04-30 12:20:00,113.53,113.58,113.4,113.42,2760.0,112.4603,112.5098,112.3315,112.3513,2760.0
2024-04-30 12:25:00,113.37,113.43,113.19,113.26,3434.0,112.3018,112.3612,112.1235,112.1928,3434.0
2024-04-30 12:30:00,113.19,113.2,112.81,112.81,3655.0,112.1235,112.1334,111.7471,111.7471,3655.0
2024-04-30 12:35:00,112.85,112.97,112.85,112.85,3098.0,111.7867,111.9056,111.7867,111.7867,3098.0
2024-04-30 12:40:00,112.86,112.86,112.65,112.72,2564.0,111.7966,111.7966,111.5886,111.6579,2564.0
2024-04-30 12:45:00,112.71,112.83,112.7,112.79,2745.0,111.648,111.7669,111.6381,111.7273,2745.0
2024-04-30 12:50:00,112.82,112.85,112.8,112.83,1587.0,111.757,111.7867,111.7372,111.7669,1587.0
2024-04-30 12:55:00,112.79,112.87,112.76,112.81,4077.0,111.7273,111.8065,111.6975,111.7471,4077.0
2024-04-30 13:00:00,112.8,112.97,112.76,112.77,2395.0,111.7372,111.9056,111.6975,111.7074,2395.0
2024-04-30 13:05:00,112.7,112.79,112.7,112.71,1407.0,111.6381,111.7273,111.6381,111.648,1407.0
2024-04-30 13:10:00,112.73,112.74,112.5,112.6,3365.0,111.6678,111.6777,111.44,111.5391,3365.0
2024-04-30 13:15:00,112.71,112.82,112.71,112.79,1298.0,111.648,111.757,111.648,111.7273,1298.0
2024-04-30 13:20:00,112.86,112.95,112.84,112.9,2573.0,111.7966,111.8858,111.7768,111.8362,2573.0
2024-04-30 13:25:00,112.93,113.05,112.93,112.96,3137.0,111.8659,111.9848,111.8659,111.8957,3137.0
2024-04-30 13:30:00,112.89,112.97,112.89,112.96,1035.0,111.8263,111.9056,111.8263,111.8957,1035.0
2024-04-30 13:35:00,112.99,113.04,112.97,113.04,3153.0,111.9254,111.9749,111.9056,111.9749,3153.0
2024-04-30 13:40:00,113.01,113.06,112.91,112.95,1988.0,111.9452,111.9947,111.8461,111.8858,1988.0
2024-04-30 13:45:00,112.98,113.02,112.97,113.02,1091.0,111.9155,111.9551,111.9056,111.9551,1091.0
2024-04-30 13:50:00,112.97,113.07,112.95,113.01,3739.0,111.9056,112.0046,111.8858,111.9452,3739.0
2024-04-30 13:55:00,113.08,113.08,112.91,113.0,1492.0,112.0145,112.0145,111.8461,111.9353,1492.0
2024-04-30 14:00:00,113.04,113.12,112.98,113.12,2924.0,111.9749,112.0542,111.9155,112.0542,2924.0
2024-04-30 14:05:00,113.05,113.05,112.95,112.98,4192.0,111.9848,111.9848,111.8858,111.9155,4192.0
2024-04-30 14:10:00,112.94,112.94,112.87,112.87,2707.0,111.8758,111.8758,111.8065,111.8065,2707.0
2024-04-30 14:15:00,112.9,112.9,112.77,112.78,2126.0,111.8362,111.8362,111.7074,111.7174,2126.0
2024-04-30 14:20:00,112.78,112.88,112.78,112.79,2320.0,111.7174,111.8164,111.7174,111.7273,2320.0
2024-04-30 14:25:00,112.82,112.82,112.68,112.75,2713.0,111.757,111.757,111.6183,111.6876,2713.0
2024-04-30 14:30:00,112.78,112.93,112.78,112.93,1533.0,111.7174,111.8659,111.7174,111.8659,1533.0
2024-04-30 14:35:00,112.97,113.07,112.94,113.04,2693.0,111.9056,112.0046,111.8758,111.9749,2693.0
2024-04-30 14:40:00,113.09,113.09,112.92,112.93,3471.0,112.0244,112.0244,111.856,111.8659,3471.0
2024-04-30 14:45:00,112.9,112.96,112.82,112.86,2184.0,111.8362,111.8957,111.757,111.7966,2184.0
2024-04-30 14:50:00,112.75,112.78,112.68,112.74,2746.0,111.6876,111.7174,111.6183,111.6777,2746.0
2024-04-30 14:55:00,112.7,112.81,112.64,112.81,6248.0,111.6381,111.7471,111.5787,111.7471,6248.0
2024-04-30 15:00:00,112.79,112.92,112.78,112.91,3647.0,111.7273,111.856,111.7174,111.8461,3647.0
2024-04-30 15:05:00,112.97,112.99,112.91,112.95,8959.0,111.9056,111.9254,111.8461,111.8858,8959.0
2024-04-30 15:10:00,112.94,112.98,112.9,112.9,8896.0,111.8758,111.9155,111.8362,111.8362,8896.0
2024-04-30 15:15:00,112.89,112.9,112.66,112.72,7437.0,111.8263,111.8362,111.5985,111.6579,7437.0
2024-04-30 15:20:00,112.71,112.74,112.52,112.53,4753.0,111.648,111.6777,111.4598,111.4697,4753.0
2024-04-30 15:25:00,112.55,112.74,112.53,112.68,6926.0,111.4895,111.6777,111.4697,111.6183,6926.0
2024-04-30 15:30:00,112.68,112.79,112.67,112.79,7585.0,111.6183,111.7273,111.6084,111.7273,7585.0
2024-04-30 15:35:00,112.79,112.83,112.62,112.62,8515.0,111.7273,111.7669,111.5589,111.5589,8515.0
2024-04-30 15:40:00,112.61,112.63,112.54,112.54,8974.0,111.549,111.5688,111.4796,111.4796,8974.0
2024-04-30 15:45:00,112.53,112.56,112.4,112.49,11038.0,111.4697,111.4994,111.3409,111.4301,11038.0
2024-04-30 15:50:00,112.46,112.47,111.86,111.9,28292.0,111.4004,111.4103,110.806,110.8456,28292.0
2024-04-30 15:55:00,111.85,111.87,111.07,111.43,233158.0,110.7961,110.8159,110.0235,110.3801,233158.0
2024-05-01 09:30:00,111.58,112.15,111.44,112.04,27019.0,110.5287,111.0933,110.39,110.9843,27019.0
2024-05-01 09:35:00,112.06,112.35,111.99,112.15,4905.0,111.0041,111.2914,110.9348,111.0933,4905.0
2024-05-01 09:40:00,112.04,112.04,110.9,111.01,5473.0,110.9843,110.9843,109.8551,109.964,5473.0
2024-05-01 09:45:00,110.82,111.12,110.81,111.05,5842.0,109.7758,110.073,109.7659,110.0037,5842.0
2024-05-01 09:50:00,111.04,111.43,110.93,111.24,14749.0,109.9938,110.3801,109.8848,110.1919,14749.0
2024-05-01 09:55:00,111.19,111.31,111.11,111.2,5420.0,110.1423,110.2612,110.0631,110.1522,5420.0
2024-05-01 10:00:00,111.29,111.46,111.05,111.26,9349.0,110.2414,110.4098,110.0037,110.2117,9349.0
2024-05-01 10:05:00,111.31,111.51,111.27,111.31,3033.0,110.2612,110.4593,110.2216,110.2612,3033.0
2024-05-01 10:10:00,111.25,111.25,110.79,111.01,9891.0,110.2018,110.2018,109.7461,109.964,9891.0
2024-05-01 10:15:00,111.02,111.2,110.89,110.94,3567.0,109.9739,110.1522,109.8452,109.8947,3567.0
2024-05-01 10:20:00,110.86,110.86,110.44,110.44,7719.0,109.8154,109.8154,109.3994,109.3994,7719.0
2024-05-01 10:25:00,110.44,110.75,110.44,110.75,3994.0,109.3994,109.7065,109.3994,109.7065,3994.0
2024-05-01 10:30:00,110.75,110.94,110.75,110.87,4196.0,109.7065,109.8947,109.7065,109.8254,4196.0
2024-05-01 10:35:00,110.86,111.05,110.79,110.93,8049.0,109.8154,110.0037,109.7461,109.8848,8049.0
2024-05-01 10:40:00,110.91,111.2,110.91,111.2,3533.0,109.865,110.1522,109.865,110.1522,3533.0
2024-05-01 10:45:00,111.3,111.44,111.24,111.35,8680.0,110.2513,110.39,110.1919,110.3008,8680.0
2024-05-01 10:50:00,111.45,111.46,111.23,111.34,7699.0,110.3999,110.4098,110.182,110.2909,7699.0
2024-05-01 10:55:00,111.34,111.37,111.21,111.25,2400.0,110.2909,110.3206,110.1621,110.2018,2400.0
2024-05-01 11:00:00,111.22,111.26,110.88,110.94,6236.0,110.1721,110.2117,109.8353,109.8947,6236.0
2024-05-01 11:05:00,111.0,111.0,110.77,110.78,4161.0,109.9541,109.9541,109.7263,109.7362,4161.0
2024-05-01 11:10:00,110.81,110.98,110.71,110.81,6175.0,109.7659,109.9343,109.6669,109.7659,6175.0
2024-05-01 11:15:00,110.78,110.85,110.7,110.85,2793.0,109.7362,109.8055,109.657,109.8055,2793.0
2024-05-01 11:20:00,110.86,111.29,110.86,111.23,4638.0,109.8154,110.2414,109.8154,110.182,4638.0
2024-05-01 11:25:00,111.2,111.26,111.18,111.19,2141.0,110.1522,110.2117,110.1324,110.1423,2141.0
2024-05-01 11:30:00,111.22,111.25,111.11,111.22,5763.0,110.1721,110.2018,110.0631,110.1721,5763.0
2024-05-01 11:35:00,111.26,111.29,111.11,111.24,3395.0,110.2117,110.2414,110.0631,110.1919,3395.0
2024-05-01 11:40:00,111.29,111.46,111.24,111.45,2963.0,110.2414,110.4098,110.1919,110.3999,2963.0
2024-05-01 11:45:00,111.37,111.44,111.23,111.39,5541.0,110.3206,110.39,110.182,110.3405,5541.0
2024-05-01 11:50:00,111.36,111.39,111.22,111.25,2820.0,110.3107,110.3405,110.1721,110.2018,2820.0
2024-05-01 11:55:00,111.29,111.44,111.29,111.36,6443.0,110.2414,110.39,110.2414,110.3107,6443.0
2024-05-01 12:00:00,111.33,111.33,111.09,111.31,2309.0,110.281,110.281,110.0433,110.2612,2309.0
2024-05-01 12:05:00,111.32,111.34,111.22,111.34,4841.0,110.2711,110.2909,110.1721,110.2909,4841.0
2024-05-01 12:10:00,111.36,111.63,111.36,111.61,4235.0,110.3107,110.5782,110.3107,110.5584,4235.0
2024-05-01 12:15:00,111.68,111.76,111.59,111.68,2347.0,110.6277,110.707,110.5386,110.6277,2347.0
2024-05-01 12:20:00,111.69,111.69,111.6,111.67,930.0,110.6376,110.6376,110.5485,110.6178,930.0
2024-05-01 12:25:00,111.72,111.87,111.69,111.84,5567.0,110.6673,110.8159,110.6376,110.7862,5567.0
2024-05-01 12:30:00,111.82,111.86,111.75,111.78,4810.0,110.7664,110.806,110.6971,110.7268,4810.0
2024-05-01 12:35:00,111.83,111.92,111.66,111.66,7743.0,110.7763,110.8655,110.6079,110.6079,7743.0
2024-05-01 12:40:00,111.72,111.76,111.7,111.73,2093.0,110.6673,110.707,110.6475,110.6772,2093.0
2024-05-01 12:45:00,111.78,111.79,111.7,111.76,2853.0,110.7268,110.7367,110.6475,110.707,2853.0
2024-05-01 12:50:00,111.74,111.74,111.67,111.68,1572.0,110.6872,110.6872,110.6178,110.6277,1572.0
2024-05-01 12:55:00,111.7,111.73,111.61,111.63,2131.0,110.6475,110.6772,110.5584,110.5782,2131.0
2024-05-01 13:00:00,111.66,111.75,111.55,111.55,923.0,110.6079,110.6971,110.4989,110.4989,923.0
2024-05-01 13:05:00,111.52,111.52,111.42,111.45,2464.0,110.4692,110.4692,110.3702,110.3999,2464.0
2024-05-01 13:10:00,111.47,111.51,111.43,111.46,3687.0,110.4197,110.4593,110.3801,110.4098,3687.0
2024-05-01 13:15:00,111.45,111.45,111.35,111.39,2877.0,110.3999,110.3999,110.3008,110.3405,2877.0
2024-05-01 13:20:00,111.4,111.58,111.4,111.58,1641.0,110.3504,110.5287,110.3504,110.5287,1641.0
2024-05-01 13:25:00,111.56,111.59,111.48,111.53,5329.0,110.5089,110.5386,110.4296,110.4791,5329.0
2024-05-01 13:30:00,111.55,111.59,111.55,111.59,444.0,110.4989,110.5386,110.4989,110.5386,444.0
2024-05-01 13:35:00,111.64,111.79,111.63,111.79,1948.0,110.5881,110.7367,110.5782,110.7367,1948.0
2024-05-01 13:40:00,111.77,111.77,111.62,111.65,3501.0,110.7169,110.7169,110.5683,110.598,3501.0
2024-05-01 13:45:00,111.59,111.62,111.58,111.61,2229.0,110.5386,110.5683,110.5287,110.5584,2229.0
2024-05-01 13:50:00,111.58,111.7,111.58,111.7,832.0,110.5287,110.6475,110.5287,110.6475,832.0
2024-05-01 13:55:00,111.67,111.77,111.64,111.77,1318.0,110.6178,110.7169,110.5881,110.7169,1318.0
2024-05-01 14:00:00,111.76,111.86,111.39,111.86,5071.0,110.707,110.806,110.3405,110.806,5071.0
2024-05-01 14:05:00,111.89,111.92,111.67,111.8,4871.0,110.8357,110.8655,110.6178,110.7466,4871.0
2024-05-01 14:10:00,111.84,111.84,111.5,111.81,1592.0,110.7862,110.7862,110.4494,110.7565,1592.0
2024-05-01 14:15:00,111.82,111.87,111.69,111.82,3029.0,110.7664,110.8159,110.6376,110.7664,3029.0
2024-05-01 14:20:00,111.82,111.92,111.71,111.88,4020.0,110.7664,110.8655,110.6574,110.8258,4020.0
2024-05-01 14:25:00,111.81,112.24,111.81,112.23,2683.0,110.7565,111.1824,110.7565,111.1725,2683.0
2024-05-01 14:30:00,112.12,112.12,111.55,112.08,9993.0,111.0636,111.0636,110.4989,111.024,9993.0
2024-05-01 14:35:00,112.02,112.48,111.52,112.45,5075.0,110.9645,111.4202,110.4692,111.3905,5075.0
2024-05-01 14:40:00,112.45,113.85,112.44,113.85,10162.0,111.3905,112.7773,111.3806,112.7773,10162.0
2024-05-01 14:45:00,113.93,114.0,113.28,113.79,6694.0,112.8565,112.9259,112.2126,112.7178,6694.0
2024-05-01 14:50:00,113.9,114.45,113.88,114.31,9614.0,112.8268,113.3716,112.807,113.2329,9614.0
2024-05-01 14:55:00,114.3,114.44,114.25,114.26,8357.0,113.223,113.3617,113.1735,113.1834,8357.0
2024-05-01 15:00:00,114.31,114.84,114.27,114.33,8568.0,113.2329,113.7579,113.1933,113.2528,8568.0
2024-05-01 15:05:00,114.26,114.81,114.01,114.55,8406.0,113.1834,113.7282,112.9358,113.4707,8406.0
2024-05-01 15:10:00,114.58,114.78,114.34,114.65,9287.0,113.5004,113.6985,113.2627,113.5697,9287.0
2024-05-01 15:15:00,114.59,114.88,114.36,114.38,10449.0,113.5103,113.7976,113.2825,113.3023,10449.0
2024-05-01 15:20:00,114.4,114.56,114.02,114.49,11018.0,113.3221,113.4806,112.9457,113.4112,11018.0
2024-05-01 15:25:00,114.48,114.57,113.97,114.03,17414.0,113.4013,113.4905,112.8961,112.9556,17414.0
2024-05-01 15:30:00,114.01,114.01,113.44,113.68,15539.0,112.9358,112.9358,112.3711,112.6089,15539.0
2024-05-01 15:35:00,113.65,113.67,113.05,113.21,41082.0,112.5792,112.599,111.9848,112.1433,41082.0
2024-05-01 15:40:00,113.22,113.48,113.09,113.41,22658.0,112.1532,112.4108,112.0244,112.3414,22658.0
2024-05-01 15:45:00,113.35,113.51,112.98,113.1,47458.0,112.282,112.4405,111.9155,112.0343,47458.0
2024-05-01 15:50:00,113.04,113.04,112.14,112.14,26504.0,111.9749,111.9749,111.0834,111.0834,26504.0
2024-05-01 15:55:00,112.23,112.28,111.79,111.81,103560.0,111.1725,111.2221,110.7367,110.7565,103560.0
2024-05-02 09:30:00,112.91,113.38,111.94,111.94,19637.0,111.8461,112.3117,110.8853,110.8853,19637.0
2024-05-02 09:35:00,112.15,112.28,111.73,111.83,16845.0,111.0933,111.2221,110.6772,110.7763,16845.0
2024-05-02 09:40:00,111.95,112.35,111.88,111.88,1656.0,110.8952,111.2914,110.8258,110.8258,1656.0
2024-05-02 09:45:00,111.91,112.19,111.68,111.8,8356.0,110.8556,111.1329,110.6277,110.7466,8356.0
2024-05-02 09:50:00,111.91,111.92,111.49,111.77,7870.0,110.8556,110.8655,110.4395,110.7169,7870.0
2024-05-02 09:55:00,111.89,111.89,111.66,111.77,11252.0,110.8357,110.8357,110.6079,110.7169,11252.0
2024-05-02 10:00:00,111.77,111.77,111.12,111.34,7612.0,110.7169,110.7169,110.073,110.2909,7612.0
2024-05-02 10:05:00,111.46,111.55,111.0,111.07,6020.0,110.4098,110.4989,109.9541,110.0235,6020.0
2024-05-02 10:10:00,111.06,111.44,111.06,111.38,2638.0,110.0136,110.39,110.0136,110.3305,2638.0
2024-05-02 10:15:00,111.3,111.56,111.3,111.53,5696.0,110.2513,110.5089,110.2513,110.4791,5696.0
2024-05-02 10:20:00,111.48,111.93,111.39,111.87,8835.0,110.4296,110.8754,110.3405,110.8159,8835.0
2024-05-02 10:25:00,111.99,112.17,111.98,111.98,25672.0,110.9348,111.1131,110.9249,110.9249,25672.0
2024-05-02 10:30:00,111.91,112.3,111.91,112.3,4290.0,110.8556,111.2419,110.8556,111.2419,4290.0
2024-05-02 10:35:00,112.22,112.22,111.99,112.06,3956.0,111.1626,111.1626,110.9348,111.0041,3956.0
2024-05-02 10:40:00,112.08,112.16,111.74,111.85,1865.0,111.024,111.1032,110.6872,110.7961,1865.0
2024-05-02 10:45:00,111.77,112.14,111.72,112.14,3088.0,110.7169,111.0834,110.6673,111.0834,3088.0
2024-05-02 10:50:00,112.12,112.31,112.09,112.29,2491.0,111.0636,111.2518,111.0339,111.232,2491.0
2024-05-02 10:55:00,112.29,112.51,112.21,112.45,4554.0,111.232,111.4499,111.1527,111.3905,4554.0
2024-05-02 11:00:00,112.42,112.53,112.21,112.21,2988.0,111.3607,111.4697,111.1527,111.1527,2988.0
2024-05-02 11:05:00,112.25,112.53,112.24,112.53,1508.0,111.1923,111.4697,111.1824,111.4697,1508.0
2024-05-02 11:10:00,112.49,112.52,112.35,112.52,4319.0,111.4301,111.4598,111.2914,111.4598,4319.0
2024-05-02 11:15:00,112.52,112.73,112.47,112.71,15240.0,111.4598,111.6678,111.4103,111.648,15240.0
2024-05-02 11:20:00,112.67,112.74,112.45,112.48,5855.0,111.6084,111.6777,111.3905,111.4202,5855.0
2024-05-02 11:25:00,112.55,112.65,112.43,112.43,5972.0,111.4895,111.5886,111.3707,111.3707,5972.0
2024-05-02 11:30:00,112.46,112.56,112.28,112.35,3901.0,111.4004,111.4994,111.2221,111.2914,3901.0
2024-05-02 11:35:00,112.33,112.4,112.24,112.24,1339.0,111.2716,111.3409,111.1824,111.1824,1339.0
2024-05-02 11:40:00,112.31,112.4,112.25,112.32,1829.0,111.2518,111.3409,111.1923,111.2617,1829.0
2024-05-02 11:45:00,112.29,112.36,112.26,112.26,1401.0,111.232,111.3013,111.2023,111.2023,1401.0
2024-05-02 11:50:00,112.26,112.48,112.26,112.48,2405.0,111.2023,111.4202,111.2023,111.4202,2405.0
2024-05-02 11:55:00,112.5,112.54,112.43,112.54,1953.0,111.44,111.4796,111.3707,111.4796,1953.0
2024-05-02 12:00:00,112.45,112.49,112.36,112.45,6267.0,111.3905,111.4301,111.3013,111.3905,6267.0
2024-05-02 12:05:00,112.4,112.49,112.36,112.41,3158.0,111.3409,111.4301,111.3013,111.3508,3158.0
2024-05-02 12:10:00,112.35,112.52,112.35,112.41,1359.0,111.2914,111.4598,111.2914,111.3508,1359.0
2024-05-02 12:15:00,112.47,112.47,112.25,112.34,2686.0,111.4103,111.4103,111.1923,111.2815,2686.0
2024-05-02 12:20:00,112.24,112.31,112.16,112.3,2349.0,111.1824,111.2518,111.1032,111.2419,2349.0
2024-05-02 12:25:00,112.3,112.34,112.23,112.34,1420.0,111.2419,111.2815,111.1725,111.2815,1420.0
2024-05-02 12:30:00,112.3,112.32,112.15,112.21,3822.0,111.2419,111.2617,111.0933,111.1527,3822.0
2024-05-02 12:35:00,112.16,112.28,112.0,112.25,3527.0,111.1032,111.2221,110.9447,111.1923,3527.0
2024-05-02 12:40:00,112.29,112.45,112.23,112.37,5590.0,111.232,111.3905,111.1725,111.3112,5590.0
2024-05-02 12:45:00,112.44,112.63,112.44,112.63,2030.0,111.3806,111.5688,111.3806,111.5688,2030.0
2024-05-02 12:50:00,112.66,112.78,112.63,112.63,15443.0,111.5985,111.7174,111.5688,111.5688,15443.0
2024-05-02 12:55:00,112.64,112.76,112.6,112.76,4993.0,111.5787,111.6975,111.5391,111.6975,4993.0
2024-05-02 13:00:00,112.82,113.05,112.8,113.0,5618.0,111.757,111.9848,111.7372,111.9353,5618.0
2024-05-02 13:05:00,113.02,113.18,113.02,113.14,4868.0,111.9551,112.1136,111.9551,112.074,4868.0
2024-05-02 13:10:00,113.12,113.41,113.08,113.31,6122.0,112.0542,112.3414,112.0145,112.2424,6122.0
2024-05-02 13:15:00,113.32,113.45,113.3,113.42,3780.0,112.2523,112.381,112.2325,112.3513,3780.0
2024-05-02 13:20:00,113.47,113.57,113.36,113.57,8824.0,112.4009,112.4999,112.2919,112.4999,8824.0
2024-05-02 13:25:00,113.53,113.67,113.47,113.67,4219.0,112.4603,112.599,112.4009,112.599,4219.0
2024-05-02 13:30:00,113.7,113.78,113.52,113.58,9367.0,112.6287,112.7079,112.4504,112.5098,9367.0
2024-05-02 13:35:00,113.58,113.58,113.3,113.3,6081.0,112.5098,112.5098,112.2325,112.2325,6081.0
2024-05-02 13:40:00,113.36,113.45,113.26,113.44,7404.0,112.2919,112.381,112.1928,112.3711,7404.0
2024-05-02 13:45:00,113.39,113.55,113.36,113.42,2839.0,112.3216,112.4801,112.2919,112.3513,2839.0
2024-05-02 13:50:00,113.51,113.55,113.4,113.46,2580.0,112.4405,112.4801,112.3315,112.3909,2580.0
2024-05-02 13:55:00,113.48,113.6,113.48,113.53,3586.0,112.4108,112.5296,112.4108,112.4603,3586.0
2024-05-02 14:00:00,113.53,113.59,113.48,113.58,3831.0,112.4603,112.5197,112.4108,112.5098,3831.0
2024-05-02 14:05:00,113.55,113.71,113.52,113.71,4655.0,112.4801,112.6386,112.4504,112.6386,4655.0
2024-05-02 14:10:00,113.7,113.73,113.58,113.64,2458.0,112.6287,112.6584,112.5098,112.5693,2458.0
2024-05-02 14:15:00,113.64,113.66,113.45,113.45,4133.0,112.5693,112.5891,112.381,112.381,4133.0
2024-05-02 14:20:00,113.42,113.59,113.41,113.56,5206.0,112.3513,112.5197,112.3414,112.49,5206.0
2024-05-02 14:25:00,113.61,113.66,113.55,113.63,3262.0,112.5395,112.5891,112.4801,112.5593,3262.0
2024-05-02 14:30:00,113.64,113.69,113.56,113.62,3158.0,112.5693,112.6188,112.49,112.5494,3158.0
2024-05-02 14:35:00,113.6,113.64,113.56,113.57,1914.0,112.5296,112.5693,112.49,112.4999,1914.0
2024-05-02 14:40:00,113.58,113.65,113.4,113.47,4550.0,112.5098,112.5792,112.3315,112.4009,4550.0
2024-05-02 14:45:00,113.43,113.57,113.34,113.51,4883.0,112.3612,112.4999,112.2721,112.4405,4883.0
2024-05-02 14:50:00,113.54,113.72,113.48,113.65,3595.0,112.4702,112.6485,112.4108,112.5792,3595.0
2024-05-02 14:55:00,113.56,113.63,113.55,113.58,3810.0,112.49,112.5593,112.4801,112.5098,3810.0
2024-05-02 15:00:00,113.6,113.63,113.47,113.54,4262.0,112.5296,112.5593,112.4009,112.4702,4262.0
2024-05-02 15:05:00,113.59,113.84,113.59,113.84,8970.0,112.5197,112.7674,112.5197,112.7674,8970.0
2024-05-02 15:10:00,113.81,113.86,113.55,113.58,4587.0,112.7377,112.7872,112.4801,112.5098,4587.0
2024-05-02 15:15:00,113.6,113.69,113.45,113.49,4907.0,112.5296,112.6188,112.381,112.4207,4907.0
2024-05-02 15:20:00,113.51,113.74,113.48,113.7,16587.0,112.4405,112.6683,112.4108,112.6287,16587.0
2024-05-02 15:25:00,113.76,113.89,113.74,113.85,5791.0,112.6881,112.8169,112.6683,112.7773,5791.0
2024-05-02 15:30:00,113.83,113.83,113.6,113.62,8122.0,112.7575,112.7575,112.5296,112.5494,8122.0
2024-05-02 15:35:00,113.58,113.66,113.39,113.51,9086.0,112.5098,112.5891,112.3216,112.4405,9086.0
2024-05-02 15:40:00,113.57,113.62,113.37,113.41,9076.0,112.4999,112.5494,112.3018,112.3414,9076.0
2024-05-02 15:45:00,113.38,113.69,113.36,113.46,10807.0,112.3117,112.6188,112.2919,112.3909,10807.0
2024-05-02 15:50:00,113.47,113.59,113.32,113.58,26795.0,112.4009,112.5197,112.2523,112.5098,26795.0
2024-05-02 15:55:00,113.55,113.91,113.47,113.87,142422.0,112.4801,112.8367,112.4009,112.7971,142422.0
2024-05-03 09:30:00,117.62,118.61,117.48,118.18,74923.0,116.5118,117.4924,116.3731,117.0665,74923.0
2024-05-03 09:35:00,118.4,119.47,118.16,119.04,100791.0,117.2844,118.3443,117.0467,117.9184,100791.0
2024-05-03 09:40:00,118.87,119.99,118.87,119.9,22804.0,117.75,118.8594,117.75,118.7703,22804.0
2024-05-03 09:45:00,119.9,120.25,119.72,119.77,20278.0,118.7703,119.117,118.592,118.6415,20278.0
2024-05-03 09:50:00,119.9,120.38,119.56,120.35,25786.0,118.7703,119.2457,118.4335,119.216,25786.0
2024-05-03 09:55:00,120.35,120.74,120.18,120.44,30340.0,119.216,119.6024,119.0476,119.3052,30340.0
2024-05-03 10:00:00,120.38,120.5,119.35,119.37,18545.0,119.2457,119.3646,118.2255,118.2453,18545.0
2024-05-03 10:05:00,119.41,120.09,119.27,119.87,17944.0,118.2849,118.9585,118.1462,118.7406,17944.0
2024-05-03 10:10:00,119.81,119.94,119.46,119.46,18506.0,118.6811,118.8099,118.3344,118.3344,18506.0
2024-05-03 10:15:00,119.54,119.73,119.17,119.17,11364.0,118.4137,118.6019,118.0471,118.0471,11364.0
2024-05-03 10:20:00,119.23,119.24,118.74,118.85,10847.0,118.1066,118.1165,117.6212,117.7302,10847.0
2024-05-03 10:25:00,118.8,118.97,118.57,118.84,12329.0,117.6806,117.849,117.4528,117.7203,12329.0
2024-05-03 10:30:00,118.92,118.92,118.05,118.08,6904.0,117.7995,117.7995,116.9377,116.9674,6904.0
2024-05-03 10:35:00,118.04,118.26,117.95,118.19,7709.0,116.9278,117.1457,116.8386,117.0764,7709.0
2024-05-03 10:40:00,118.18,118.2,117.81,118.17,7470.0,117.0665,117.0863,116.7,117.0566,7470.0
2024-05-03 10:45:00,118.19,118.22,118.06,118.06,9186.0,117.0764,117.1061,116.9476,116.9476,9186.0
2024-05-03 10:50:00,118.12,118.12,117.65,117.73,5588.0,117.007,117.007,116.5415,116.6207,5588.0
2024-05-03 10:55:00,117.74,117.93,117.61,117.61,8213.0,116.6306,116.8188,116.5018,116.5018,8213.0
2024-05-03 11:00:00,117.65,118.19,117.65,118.1,6607.0,116.5415,117.0764,116.5415,116.9872,6607.0
2024-05-03 11:05:00,118.08,118.27,117.84,117.84,6124.0,116.9674,117.1556,116.7297,116.7297,6124.0
2024-05-03 11:10:00,117.78,118.01,117.72,118.0,3194.0,116.6702,116.8981,116.6108,116.8882,3194.0
2024-05-03 11:15:00,118.06,118.14,117.99,118.03,5625.0,116.9476,117.0269,116.8783,116.9179,5625.0
2024-05-03 11:20:00,118.08,118.08,117.79,117.94,5796.0,116.9674,116.9674,116.6802,116.8287,5796.0
2024-05-03 11:25:00,117.95,118.11,117.92,118.04,4215.0,116.8386,116.9971,116.8089,116.9278,4215.0
2024-05-03 11:30:00,118.06,118.12,118.01,118.08,3728.0,116.9476,117.007,116.8981,116.9674,3728.0
2024-05-03 11:35:00,118.11,118.15,118.0,118.03,5357.0,116.9971,117.0368,116.8882,116.9179,5357.0
2024-05-03 11:40:00,118.08,118.08,117.83,117.84,3957.0,116.9674,116.9674,116.7198,116.7297,3957.0
2024-05-03 11:45:00,117.78,117.78,117.44,117.52,3040.0,116.6702,116.6702,116.3334,116.4127,3040.0
2024-05-03 11:50:00,117.62,117.84,117.6,117.81,3442.0,116.5118,116.7297,116.4919,116.7,3442.0
2024-05-03 11:55:00,117.75,118.05,117.71,117.79,2546.0,116.6405,116.9377,116.6009,116.6802,2546.0
2024-05-03 12:00:00,117.82,118.03,117.82,117.98,6813.0,116.7099,116.9179,116.7099,116.8684,6813.0
2024-05-03 12:05:00,117.97,118.02,117.9,117.92,2300.0,116.8585,116.908,116.7891,116.8089,2300.0
2024-05-03 12:10:00,117.93,117.94,117.63,117.64,3828.0,116.8188,116.8287,116.5217,116.5316,3828.0
2024-05-03 12:15:00,117.62,117.66,117.3,117.33,4442.0,116.5118,116.5514,116.1948,116.2245,4442.0
2024-05-03 12:20:00,117.37,117.5,117.18,117.5,5595.0,116.2641,116.3929,116.0759,116.3929,5595.0
2024-05-03 12:25:00,117.55,117.69,117.55,117.68,3389.0,116.4424,116.5811,116.4424,116.5712,3389.0
2024-05-03 12:30:00,117.77,117.86,117.77,117.85,5402.0,116.6603,116.7495,116.6603,116.7396,5402.0
2024-05-03 12:35:00,117.86,118.08,117.81,118.06,7932.0,116.7495,116.9674,116.7,116.9476,7932.0
2024-05-03 12:40:00,118.04,118.1,117.95,118.04,4488.0,116.9278,116.9872,116.8386,116.9278,4488.0
2024-05-03 12:45:00,118.1,118.13,117.94,117.99,6241.0,116.9872,117.0169,116.8287,116.8783,6241.0
2024-05-03 12:50:00,118.04,118.04,117.83,117.88,8252.0,116.9278,116.9278,116.7198,116.7693,8252.0
2024-05-03 12:55:00,117.86,118.02,117.85,118.0,8463.0,116.7495,116.908,116.7396,116.8882,8463.0
2024-05-03 13:00:00,118.03,118.12,117.99,118.01,4873.0,116.9179,117.007,116.8783,116.8981,4873.0
2024-05-03 13:05:00,118.01,118.15,118.0,118.04,5627.0,116.8981,117.0368,116.8882,116.9278,5627.0
2024-05-03 13:10:00,118.03,118.09,117.95,117.97,4160.0,116.9179,116.9773,116.8386,116.8585,4160.0
2024-05-03 13:15:00,117.96,118.0,117.74,117.75,6596.0,116.8485,116.8882,116.6306,116.6405,6596.0
2024-05-03 13:20:00,117.74,117.74,117.62,117.63,3927.0,116.6306,116.6306,116.5118,116.5217,3927.0
2024-05-03 13:25:00,117.61,117.64,117.47,117.47,3500.0,116.5018,116.5316,116.3632,116.3632,3500.0
2024-05-03 13:30:00,117.52,117.54,117.34,117.51,8458.0,116.4127,116.4325,116.2344,116.4028,8458.0
2024-05-03 13:35:00,117.53,117.82,117.53,117.81,4662.0,116.4226,116.7099,116.4226,116.7,4662.0
2024-05-03 13:40:00,117.83,117.93,117.71,117.71,4246.0,116.7198,116.8188,116.6009,116.6009,4246.0
2024-05-03 13:45:00,117.72,117.97,117.72,117.96,4037.0,116.6108,116.8585,116.6108,116.8485,4037.0
2024-05-03 13:50:00,117.96,118.03,117.93,117.98,3900.0,116.8485,116.9179,116.8188,116.8684,3900.0
2024-05-03 13:55:00,118.01,118.14,117.97,117.98,8545.0,116.8981,117.0269,116.8585,116.8684,8545.0
2024-05-03 14:00:00,117.9,117.92,117.68,117.77,5536.0,116.7891,116.8089,116.5712,116.6603,5536.0
2024-05-03 14:05:00,117.76,117.93,117.73,117.82,6071.0,116.6504,116.8188,116.6207,116.7099,6071.0
2024-05-03 14:10:00,117.78,117.82,117.52,117.55,11988.0,116.6702,116.7099,116.4127,116.4424,11988.0
2024-05-03 14:15:00,117.54,117.66,117.54,117.63,4522.0,116.4325,116.5514,116.4325,116.5217,4522.0
2024-05-03 14:20:00,117.6,117.64,117.52,117.58,7215.0,116.4919,116.5316,116.4127,116.4721,7215.0
2024-05-03 14:25:00,117.59,117.63,117.47,117.47,5804.0,116.482,116.5217,116.3632,116.3632,5804.0
2024-05-03 14:30:00,117.48,117.76,117.48,117.76,7414.0,116.3731,116.6504,116.3731,116.6504,7414.0
2024-05-03 14:35:00,117.72,117.72,117.39,117.39,5003.0,116.6108,116.6108,116.2839,116.2839,5003.0
2024-05-03 14:40:00,117.35,117.6,117.31,117.51,7245.0,116.2443,116.4919,116.2047,116.4028,7245.0
2024-05-03 14:45:00,117.51,117.53,117.4,117.5,6884.0,116.4028,116.4226,116.2938,116.3929,6884.0
2024-05-03 14:50:00,117.5,117.53,117.45,117.47,3769.0,116.3929,116.4226,116.3434,116.3632,3769.0
2024-05-03 14:55:00,117.47,117.47,117.35,117.38,7816.0,116.3632,116.3632,116.2443,116.274,7816.0
2024-05-03 15:00:00,117.39,117.43,117.23,117.43,17834.0,116.2839,116.3235,116.1254,116.3235,17834.0
2024-05-03 15:05:00,117.39,117.48,117.22,117.23,5262.0,116.2839,116.3731,116.1155,116.1254,5262.0
2024-05-03 15:10:00,117.25,117.28,117.08,117.17,12318.0,116.1452,116.175,115.9768,116.066,12318.0
2024-05-03 15:15:00,117.2,117.44,117.2,117.31,7735.0,116.0957,116.3334,116.0957,116.2047,7735.0
2024-05-03 15:20:00,117.28,117.38,117.25,117.32,6224.0,116.175,116.274,116.1452,116.2146,6224.0
2024-05-03 15:25:00,117.29,117.47,117.25,117.47,8807.0,116.1849,116.3632,116.1452,116.3632,8807.0
2024-05-03 15:30:00,117.43,117.44,117.07,117.08,8607.0,116.3235,116.3334,115.9669,115.9768,8607.0
2024-05-03 15:35:00,117.11,117.32,117.11,117.2,8640.0,116.0066,116.2146,116.0066,116.0957,8640.0
2024-05-03 15:40:00,117.21,117.22,117.07,117.12,10641.0,116.1056,116.1155,115.9669,116.0165,10641.0
2024-05-03 15:45:00,117.12,117.25,116.84,116.84,15287.0,116.0165,116.1452,115.7391,115.7391,15287.0
2024-05-03 15:50:00,116.97,117.09,116.83,116.98,26687.0,115.8679,115.9867,115.7292,115.8778,26687.0
2024-05-03 15:55:00,116.97,116.97,116.59,116.69,120438.0,115.8679,115.8679,115.4915,115.5905,120438.0
2024-05-06 09:30:00,118.13,118.74,117.1,117.1,28458.0,117.0169,117.6212,115.9967,115.9967,28458.0
2024-05-06 09:35:00,117.16,117.46,116.95,117.15,6058.0,116.0561,116.3533,115.8481,116.0462,6058.0
2024-05-06 09:40:00,117.35,117.74,117.35,117.59,4105.0,116.2443,116.6306,116.2443,116.482,4105.0
2024-05-06 09:45:00,117.65,118.04,117.64,117.93,7174.0,116.5415,116.9278,116.5316,116.8188,7174.0
2024-05-06 09:50:00,117.84,118.01,117.75,117.9,19339.0,116.7297,116.8981,116.6405,116.7891,19339.0
2024-05-06 09:55:00,117.92,118.07,117.9,118.04,10399.0,116.8089,116.9575,116.7891,116.9278,10399.0
2024-05-06 10:00:00,118.06,118.16,118.0,118.0,12860.0,116.9476,117.0467,116.8882,116.8882,12860.0
2024-05-06 10:05:00,118.02,118.02,117.87,117.98,9822.0,116.908,116.908,116.7594,116.8684,9822.0
2024-05-06 10:10:00,117.88,118.04,117.67,118.01,7615.0,116.7693,116.9278,116.5613,116.8981,7615.0
2024-05-06 10:15:00,118.03,118.13,117.92,117.92,7174.0,116.9179,117.0169,116.8089,116.8089,7174.0
2024-05-06 10:20:00,117.92,117.94,117.71,117.83,4780.0,116.8089,116.8287,116.6009,116.7198,4780.0
2024-05-06 10:25:00,117.82,117.91,117.71,117.89,4816.0,116.7099,116.799,116.6009,116.7792,4816.0
2024-05-06 10:30:00,117.89,117.97,117.78,117.97,4895.0,116.7792,116.8585,116.6702,116.8585,4895.0
2024-05-06 10:35:00,117.99,118.02,117.88,118.01,4233.0,116.8783,116.908,116.7693,116.8981,4233.0
2024-05-06 10:40:00,118.01,118.06,117.82,117.83,5693.0,116.8981,116.9476,116.7099,116.7198,5693.0
2024-05-06 10:45:00,117.84,117.9,117.7,117.89,4159.0,116.7297,116.7891,116.591,116.7792,4159.0
2024-05-06 10:50:00,117.92,117.97,117.79,117.79,4676.0,116.8089,116.8585,116.6802,116.6802,4676.0
2024-05-06 10:55:00,117.84,117.85,117.71,117.71,2792.0,116.7297,116.7396,116.6009,116.6009,2792.0
2024-05-06 11:00:00,117.73,117.76,117.51,117.55,3829.0,116.6207,116.6504,116.4028,116.4424,3829.0
2024-05-06 11:05:00,117.52,117.76,117.46,117.76,4882.0,116.4127,116.6504,116.3533,116.6504,4882.0
2024-05-06 11:10:00,117.78,117.78,117.54,117.67,2740.0,116.6702,116.6702,116.4325,116.5613,2740.0
2024-05-06 11:15:00,117.57,117.64,117.49,117.59,2691.0,116.4622,116.5316,116.383,116.482,2691.0
2024-05-06 11:20:00,117.61,117.78,117.53,117.74,2919.0,116.5018,116.6702,116.4226,116.6306,2919.0
2024-05-06 11:25:00,117.73,117.81,117.67,117.71,4825.0,116.6207,116.7,116.5613,116.6009,4825.0
2024-05-06 11:30:00,117.71,117.79,117.69,117.72,2913.0,116.6009,116.6802,116.5811,116.6108,2913.0
2024-05-06 11:35:00,117.73,117.85,117.7,117.75,3307.0,116.6207,116.7396,116.591,116.6405,3307.0
2024-05-06 11:40:00,117.84,117.93,117.82,117.86,2612.0,116.7297,116.8188,116.7099,116.7495,2612.0
2024-05-06 11:45:00,117.83,117.87,117.73,117.78,2694.0,116.7198,116.7594,116.6207,116.6702,2694.0
2024-05-06 11:50:00,117.8,117.88,117.74,117.88,6664.0,116.6901,116.7693,116.6306,116.7693,6664.0
2024-05-06 11:55:00,117.86,117.94,117.85,117.87,3101.0,116.7495,116.8287,116.7396,116.7594,3101.0
2024-05-06 12:00:00,117.83,117.88,117.78,117.88,5070.0,116.7198,116.7693,116.6702,116.7693,5070.0
2024-05-06 12:05:00,117.88,117.97,117.87,117.87,2071.0,116.7693,116.8585,116.7594,116.7594,2071.0
2024-05-06 12:10:00,117.87,117.93,117.81,117.82,2730.0,116.7594,116.8188,116.7,116.7099,2730.0
2024-05-06 12:15:00,117.85,117.95,117.79,117.8,3126.0,116.7396,116.8386,116.6802,116.6901,3126.0
2024-05-06 12:20:00,117.84,117.84,117.7,117.8,3041.0,116.7297,116.7297,116.591,116.6901,3041.0
2024-05-06 12:25:00,117.82,118.01,117.81,117.95,3015.0,116.7099,116.8981,116.7,116.8386,3015.0
2024-05-06 12:30:00,118.0,118.03,117.9,117.9,3831.0,116.8882,116.9179,116.7891,116.7891,3831.0
2024-05-06 12:35:00,117.9,118.03,117.88,118.0,5768.0,116.7891,116.9179,116.7693,116.8882,5768.0
2024-05-06 12:40:00,118.01,118.02,117.82,117.82,4934.0,116.8981,116.908,116.7099,116.7099,4934.0
2024-05-06 12:45:00,117.82,117.87,117.66,117.74,11074.0,116.7099,116.7594,116.5514,116.6306,11074.0
2024-05-06 12:50:00,117.69,117.83,117.66,117.81,5696.0,116.5811,116.7198,116.5514,116.7,5696.0
2024-05-06 12:55:00,117.83,117.93,117.81,117.92,7007.0,116.7198,116.8188,116.7,116.8089,7007.0
2024-05-06 13:00:00,117.92,117.96,117.81,117.81,29823.0,116.8089,116.8485,116.7,116.7,29823.0
2024-05-06 13:05:00,117.81,117.85,117.75,117.79,21555.0,116.7,116.7396,116.6405,116.6802,21555.0
2024-05-06 13:10:00,117.8,117.82,117.76,117.76,4286.0,116.6901,116.7099,116.6504,116.6504,4286.0
2024-05-06 13:15:00,117.77,117.85,117.72,117.73,4940.0,116.6603,116.7396,116.6108,116.6207,4940.0
2024-05-06 13:20:00,117.76,117.84,117.72,117.72,6377.0,116.6504,116.7297,116.6108,116.6108,6377.0
2024-05-06 13:25:00,117.77,117.82,117.74,117.79,3200.0,116.6603,116.7099,116.6306,116.6802,3200.0
2024-05-06 13:30:00,117.76,117.79,117.67,117.76,4717.0,116.6504,116.6802,116.5613,116.6504,4717.0
2024-05-06 13:35:00,117.78,117.82,117.77,117.8,5811.0,116.6702,116.7099,116.6603,116.6901,5811.0
2024-05-06 13:40:00,117.82,117.84,117.75,117.81,9928.0,116.7099,116.7297,116.6405,116.7,9928.0
2024-05-06 13:45:00,117.88,117.92,117.81,117.84,8975.0,116.7693,116.8089,116.7,116.7297,8975.0
2024-05-06 13:50:00,117.84,117.87,117.78,117.82,14361.0,116.7297,116.7594,116.6702,116.7099,14361.0
2024-05-06 13:55:00,117.84,118.12,117.8,117.94,22989.0,116.7297,117.007,116.6901,116.8287,22989.0
2024-05-06 14:00:00,117.9,118.06,117.87,117.97,9885.0,116.7891,116.9476,116.7594,116.8585,9885.0
2024-05-06 14:05:00,118.0,118.0,117.88,117.97,4474.0,116.8882,116.8882,116.7693,116.8585,4474.0
2024-05-06 14:10:00,118.0,118.09,117.97,118.09,3916.0,116.8882,116.9773,116.8585,116.9773,3916.0
2024-05-06 14:15:00,118.1,118.12,117.83,118.04,39381.0,116.9872,117.007,116.7198,116.9278,39381.0
2024-05-06 14:20:00,118.06,118.06,117.9,117.95,5284.0,116.9476,116.9476,116.7891,116.8386,5284.0
2024-05-06 14:25:00,117.95,117.97,117.81,117.93,6723.0,116.8386,116.8585,116.7,116.8188,6723.0
2024-05-06 14:30:00,117.98,117.98,117.88,117.98,4074.0,116.8684,116.8684,116.7693,116.8684,4074.0
2024-05-06 14:35:00,117.92,117.95,117.84,117.84,4121.0,116.8089,116.8386,116.7297,116.7297,4121.0
2024-05-06 14:40:00,117.84,117.87,117.72,117.76,3077.0,116.7297,116.7594,116.6108,116.6504,3077.0
2024-05-06 14:45:00,117.76,117.84,117.69,117.83,7088.0,116.6504,116.7297,116.5811,116.7198,7088.0
2024-05-06 14:50:00,117.78,117.92,117.76,117.9,7714.0,116.6702,116.8089,116.6504,116.7891,7714.0
2024-05-06 14:55:00,117.89,117.89,117.81,117.88,7943.0,116.7792,116.7792,116.7,116.7693,7943.0
2024-05-06 15:00:00,117.88,117.88,117.67,117.76,7842.0,116.7693,116.7693,116.5613,116.6504,7842.0
2024-05-06 15:05:00,117.75,117.8,117.64,117.72,18178.0,116.6405,116.6901,116.5316,116.6108,18178.0
2024-05-06 15:10:00,117.72,117.76,117.61,117.66,6994.0,116.6108,116.6504,116.5018,116.5514,6994.0
2024-05-06 15:15:00,117.64,117.78,117.54,117.74,4631.0,116.5316,116.6702,116.4325,116.6306,4631.0
2024-05-06 15:20:00,117.75,117.78,117.69,117.71,5518.0,116.6405,116.6702,116.5811,116.6009,5518.0
2024-05-06 15:25:00,117.73,117.82,117.68,117.72,9305.0,116.6207,116.7099,116.5712,116.6108,9305.0
2024-05-06 15:30:00,117.71,117.81,117.71,117.71,14205.0,116.6009,116.7,116.6009,116.6009,14205.0
2024-05-06 15:35:00,117.72,117.73,117.56,117.59,8698.0,116.6108,116.6207,116.4523,116.482,8698.0
2024-05-06 15:40:00,117.6,117.8,117.59,117.68,11028.0,116.4919,116.6901,116.482,116.5712,11028.0
2024-05-06 15:45:00,117.68,117.76,117.66,117.73,13968.0,116.5712,116.6504,116.5514,116.6207,13968.0
2024-05-06 15:50:00,117.72,117.82,117.55,117.81,25198.0,116.6108,116.7099,116.4424,116.7,25198.0
2024-05-06 15:55:00,117.78,117.8,117.44,117.65,163312.0,116.6702,116.6901,116.3334,116.5415,163312.0
2024-05-07 09:30:00,117.78,118.54,117.38,118.41,62968.0,116.6702,117.4231,116.274,117.2943,62968.0
2024-05-07 09:35:00,118.27,118.34,117.89,117.91,21304.0,117.1556,117.225,116.7792,116.799,21304.0
2024-05-07 09:40:00,117.99,118.12,117.84,118.05,20787.0,116.8783,117.007,116.7297,116.9377,20787.0
2024-05-07 09:45:00,118.06,118.35,117.99,118.09,29754.0,116.9476,117.2349,116.8783,116.9773,29754.0
2024-05-07 09:50:00,118.11,118.24,117.97,118.22,34508.0,116.9971,117.1259,116.8585,117.1061,34508.0
2024-05-07 09:55:00,118.23,118.75,118.22,118.55,26127.0,117.116,117.6311,117.1061,117.433,26127.0
2024-05-07 10:00:00,118.61,118.62,118.17,118.17,21836.0,117.4924,117.5023,117.0566,117.0566,21836.0
2024-05-07 10:05:00,118.12,118.28,118.07,118.07,6976.0,117.007,117.1655,116.9575,116.9575,6976.0
2024-05-07 10:10:00,118.09,118.48,118.06,118.35,13485.0,116.9773,117.3636,116.9476,117.2349,13485.0
2024-05-07 10:15:00,118.34,118.45,118.18,118.39,10374.0,117.225,117.3339,117.0665,117.2745,10374.0
2024-05-07 10:20:00,118.42,118.5,118.36,118.5,15378.0,117.3042,117.3835,117.2448,117.3835,15378.0
2024-05-07 10:25:00,118.5,118.56,118.4,118.55,18534.0,117.3835,117.4429,117.2844,117.433,18534.0
2024-05-07 10:30:00,118.52,118.7,118.45,118.47,163727.0,117.4033,117.5816,117.3339,117.3537,163727.0
2024-05-07 10:35:00,118.43,118.46,118.3,118.33,6299.0,117.3141,117.3438,117.1853,117.2151,6299.0
2024-05-07 10:40:00,118.3,118.32,117.9,117.93,8668.0,117.1853,117.2052,116.7891,116.8188,8668.0
2024-05-07 10:45:00,117.92,118.39,117.85,118.38,10939.0,116.8089,117.2745,116.7396,117.2646,10939.0
2024-05-07 10:50:00,118.38,118.55,118.37,118.55,8898.0,117.2646,117.433,117.2547,117.433,8898.0
2024-05-07 10:55:00,118.61,118.61,118.42,118.47,7194.0,117.4924,117.4924,117.3042,117.3537,7194.0
2024-05-07 11:00:00,118.5,118.61,118.46,118.46,7956.0,117.3835,117.4924,117.3438,117.3438,7956.0
2024-05-07 11:05:00,118.48,118.49,118.25,118.38,9903.0,117.3636,117.3736,117.1358,117.2646,9903.0
2024-05-07 11:10:00,118.32,118.32,118.17,118.18,6042.0,117.2052,117.2052,117.0566,117.0665,6042.0
2024-05-07 11:15:00,118.16,118.22,118.02,118.11,6177.0,117.0467,117.1061,116.908,116.9971,6177.0
2024-05-07 11:20:00,118.07,118.13,117.98,118.01,6630.0,116.9575,117.0169,116.8684,116.8981,6630.0
2024-05-07 11:25:00,117.98,118.03,117.81,117.95,7443.0,116.8684,116.9179,116.7,116.8386,7443.0
2024-05-07 11:30:00,117.95,118.15,117.9,118.02,5296.0,116.8386,117.0368,116.7891,116.908,5296.0
2024-05-07 11:35:00,118.15,118.19,118.0,118.09,5027.0,117.0368,117.0764,116.8882,116.9773,5027.0
2024-05-07 11:40:00,118.14,118.25,118.09,118.15,5614.0,117.0269,117.1358,116.9773,117.0368,5614.0
2024-05-07 11:45:00,118.16,118.19,118.08,118.12,1427.0,117.0467,117.0764,116.9674,117.007,1427.0
2024-05-07 11:50:00,118.13,118.24,118.13,118.21,6342.0,117.0169,117.1259,117.0169,117.0962,6342.0
2024-05-07 11:55:00,118.18,118.19,117.97,118.07,5415.0,117.0665,117.0764,116.8585,116.9575,5415.0
2024-05-07 12:00:00,118.08,118.13,118.03,118.13,1898.0,116.9674,117.0169,116.9179,117.0169,1898.0
2024-05-07 12:05:00,118.13,118.22,118.1,118.22,2301.0,117.0169,117.1061,116.9872,117.1061,2301.0
2024-05-07 12:10:00,118.16,118.2,118.09,118.17,3241.0,117.0467,117.0863,116.9773,117.0566,3241.0
2024-05-07 12:15:00,118.14,118.2,118.11,118.18,1484.0,117.0269,117.0863,116.9971,117.0665,1484.0
2024-05-07 12:20:00,118.17,118.25,118.17,118.18,1727.0,117.0566,117.1358,117.0566,117.0665,1727.0
2024-05-07 12:25:00,118.21,118.39,118.2,118.38,2404.0,117.0962,117.2745,117.0863,117.2646,2404.0
2024-05-07 12:30:00,118.35,118.35,118.24,118.24,2337.0,117.2349,117.2349,117.1259,117.1259,2337.0
2024-05-07 12:35:00,118.23,118.5,118.17,118.27,14155.0,117.116,117.3835,117.0566,117.1556,14155.0
2024-05-07 12:40:00,118.25,118.3,118.14,118.2,5809.0,117.1358,117.1853,117.0269,117.0863,5809.0
2024-05-07 12:45:00,118.12,118.18,118.02,118.12,3436.0,117.007,117.0665,116.908,117.007,3436.0
2024-05-07 12:50:00,118.11,118.11,117.99,118.03,1364.0,116.9971,116.9971,116.8783,116.9179,1364.0
2024-05-07 12:55:00,118.04,118.16,118.04,118.12,2876.0,116.9278,117.0467,116.9278,117.007,2876.0
2024-05-07 13:00:00,118.11,118.21,118.1,118.19,4111.0,116.9971,117.0962,116.9872,117.0764,4111.0
2024-05-07 13:05:00,118.16,118.2,118.09,118.1,2088.0,117.0467,117.0863,116.9773,116.9872,2088.0
2024-05-07 13:10:00,118.14,118.14,117.96,117.98,3858.0,117.0269,117.0269,116.8485,116.8684,3858.0
2024-05-07 13:15:00,117.99,118.0,117.93,118.0,1959.0,116.8783,116.8882,116.8188,116.8882,1959.0
2024-05-07 13:20:00,118.0,118.02,117.95,117.98,2550.0,116.8882,116.908,116.8386,116.8684,2550.0
2024-05-07 13:25:00,117.96,118.01,117.91,117.92,2985.0,116.8485,116.8981,116.799,116.8089,2985.0
2024-05-07 13:30:00,117.91,118.0,117.9,117.93,2725.0,116.799,116.8882,116.7891,116.8188,2725.0
2024-05-07 13:35:00,117.89,117.94,117.83,117.83,6086.0,116.7792,116.8287,116.7198,116.7198,6086.0
2024-05-07 13:40:00,117.81,117.9,117.81,117.89,3911.0,116.7,116.7891,116.7,116.7792,3911.0
2024-05-07 13:45:00,117.9,117.98,117.62,117.64,8699.0,116.7891,116.8684,116.5118,116.5316,8699.0
2024-05-07 13:50:00,117.63,117.71,117.48,117.58,19103.0,116.5217,116.6009,116.3731,116.4721,19103.0
2024-05-07 13:55:00,117.55,117.6,117.45,117.46,6605.0,116.4424,116.4919,116.3434,116.3533,6605.0
2024-05-07 14:00:00,117.46,117.65,117.45,117.65,3310.0,116.3533,116.5415,116.3434,116.5415,3310.0
2024-05-07 14:05:00,117.66,117.69,117.47,117.47,3805.0,116.5514,116.5811,116.3632,116.3632,3805.0
2024-05-07 14:10:00,117.5,117.65,117.43,117.5,4099.0,116.3929,116.5415,116.3235,116.3929,4099.0
2024-05-07 14:15:00,117.49,117.53,117.44,117.45,3511.0,116.383,116.4226,116.3334,116.3434,3511.0
2024-05-07 14:20:00,117.46,117.48,117.3,117.34,6480.0,116.3533,116.3731,116.1948,116.2344,6480.0
2024-05-07 14:25:00,117.34,117.38,117.2,117.33,19340.0,116.2344,116.274,116.0957,116.2245,19340.0
2024-05-07 14:30:00,117.36,117.42,117.29,117.36,3416.0,116.2542,116.3136,116.1849,116.2542,3416.0
2024-05-07 14:35:00,117.42,117.58,117.42,117.57,3215.0,116.3136,116.4721,116.3136,116.4622,3215.0
2024-05-07 14:40:00,117.6,117.61,117.44,117.48,5217.0,116.4919,116.5018,116.3334,116.3731,5217.0
2024-05-07 14:45:00,117.5,117.5,117.34,117.34,7175.0,116.3929,116.3929,116.2344,116.2344,7175.0
2024-05-07 14:50:00,117.35,117.4,117.28,117.34,6272.0,116.2443,116.2938,116.175,116.2344,6272.0
2024-05-07 14:55:00,117.36,117.44,117.25,117.34,14003.0,116.2542,116.3334,116.1452,116.2344,14003.0
2024-05-07 15:00:00,117.33,117.48,117.22,117.34,6840.0,116.2245,116.3731,116.1155,116.2344,6840.0
2024-05-07 15:05:00,117.31,117.58,117.31,117.57,5655.0,116.2047,116.4721,116.2047,116.4622,5655.0
2024-05-07 15:10:00,117.6,117.7,117.54,117.56,5883.0,116.4919,116.591,116.4325,116.4523,5883.0
2024-05-07 15:15:00,117.57,117.57,117.42,117.48,4503.0,116.4622,116.4622,116.3136,116.3731,4503.0
2024-05-07 15:20:00,117.5,117.7,117.46,117.69,5763.0,116.3929,116.591,116.3533,116.5811,5763.0
2024-05-07 15:25:00,117.69,117.73,117.59,117.63,4616.0,116.5811,116.6207,116.482,116.5217,4616.0
2024-05-07 15:30:00,117.62,117.68,117.44,117.46,9409.0,116.5118,116.5712,116.3334,116.3533,9409.0
2024-05-07 15:35:00,117.47,117.64,117.42,117.62,9548.0,116.3632,116.5316,116.3136,116.5118,9548.0
2024-05-07 15:40:00,117.63,117.69,117.48,117.49,7979.0,116.5217,116.5811,116.3731,116.383,7979.0
2024-05-07 15:45:00,117.51,117.63,117.47,117.63,11496.0,116.4028,116.5217,116.3632,116.5217,11496.0
2024-05-07 15:50:00,117.69,117.69,117.49,117.53,23498.0,116.5811,116.5811,116.383,116.4226,23498.0
2024-05-07 15:55:00,117.52,117.53,116.92,116.95,149735.0,116.4127,116.4226,115.8183,115.8481,149735.0
2024-05-08 09:30:00,115.8,115.99,115.52,115.89,17924.0,114.7089,114.8971,114.4315,114.7981,17924.0
2024-05-08 09:35:00,115.99,116.3,115.73,116.25,25178.0,114.8971,115.2042,114.6396,115.1547,25178.0
2024-05-08 09:40:00,116.22,116.37,116.13,116.32,7523.0,115.1249,115.2735,115.0358,115.224,7523.0
2024-05-08 09:45:00,116.31,116.47,116.18,116.41,8118.0,115.2141,115.3726,115.0853,115.3132,8118.0
2024-05-08 09:50:00,116.46,116.46,116.11,116.23,4372.0,115.3627,115.3627,115.016,115.1348,4372.0
2024-05-08 09:55:00,116.23,116.62,116.17,116.51,9407.0,115.1348,115.5212,115.0754,115.4122,9407.0
2024-05-08 10:00:00,116.57,116.71,116.52,116.71,4570.0,115.4716,115.6103,115.4221,115.6103,4570.0
2024-05-08 10:05:00,116.64,116.64,116.17,116.24,5973.0,115.541,115.541,115.0754,115.1448,5973.0
2024-05-08 10:10:00,116.25,116.25,115.93,116.04,5474.0,115.1547,115.1547,114.8377,114.9466,5474.0
2024-05-08 10:15:00,116.04,116.12,115.96,116.0,2864.0,114.9466,115.0259,114.8674,114.907,2864.0
2024-05-08 10:20:00,116.01,116.29,116.01,116.15,3608.0,114.9169,115.1943,114.9169,115.0556,3608.0
2024-05-08 10:25:00,116.1,116.31,116.1,116.29,5812.0,115.0061,115.2141,115.0061,115.1943,5812.0
2024-05-08 10:30:00,116.23,116.3,116.14,116.15,4267.0,115.1348,115.2042,115.0457,115.0556,4267.0
2024-05-08 10:35:00,116.1,116.12,115.91,116.01,7308.0,115.0061,115.0259,114.8179,114.9169,7308.0
2024-05-08 10:40:00,115.96,116.12,115.96,116.08,1648.0,114.8674,115.0259,114.8674,114.9863,1648.0
2024-05-08 10:45:00,116.03,116.22,115.99,116.2,4589.0,114.9367,115.1249,114.8971,115.1051,4589.0
2024-05-08 10:50:00,116.17,116.18,115.93,115.95,4422.0,115.0754,115.0853,114.8377,114.8575,4422.0
2024-05-08 10:55:00,115.98,115.98,115.68,115.76,3473.0,114.8872,114.8872,114.59,114.6693,3473.0
2024-05-08 11:00:00,115.73,115.82,115.64,115.71,7693.0,114.6396,114.7287,114.5504,114.6197,7693.0
2024-05-08 11:05:00,115.78,116.0,115.78,115.93,2834.0,114.6891,114.907,114.6891,114.8377,2834.0
2024-05-08 11:10:00,116.0,116.08,115.87,115.87,8623.0,114.907,114.9863,114.7782,114.7782,8623.0
2024-05-08 11:15:00,115.87,115.87,115.65,115.68,4357.0,114.7782,114.7782,114.5603,114.59,4357.0
2024-05-08 11:20:00,115.65,115.83,115.59,115.74,6832.0,114.5603,114.7386,114.5009,114.6495,6832.0
2024-05-08 11:25:00,115.71,115.74,115.64,115.66,4464.0,114.6197,114.6495,114.5504,114.5702,4464.0
2024-05-08 11:30:00,115.69,115.7,115.53,115.55,6779.0,114.5999,114.6098,114.4414,114.4613,6779.0
2024-05-08 11:35:00,115.6,115.64,115.51,115.62,4170.0,114.5108,114.5504,114.4216,114.5306,4170.0
2024-05-08 11:40:00,115.6,115.67,115.46,115.53,6889.0,114.5108,114.5801,114.3721,114.4414,6889.0
2024-05-08 11:45:00,115.55,115.55,115.41,115.49,2612.0,114.4613,114.4613,114.3226,114.4018,2612.0
2024-05-08 11:50:00,115.46,115.7,115.46,115.69,13926.0,114.3721,114.6098,114.3721,114.5999,13926.0
2024-05-08 11:55:00,115.73,115.73,115.46,115.51,4418.0,114.6396,114.6396,114.3721,114.4216,4418.0
2024-05-08 12:00:00,115.48,115.6,115.48,115.56,5282.0,114.3919,114.5108,114.3919,114.4712,5282.0
2024-05-08 12:05:00,115.51,115.51,115.35,115.37,2931.0,114.4216,114.4216,114.2631,114.283,2931.0
2024-05-08 12:10:00,115.35,115.36,115.21,115.36,4002.0,114.2631,114.273,114.1245,114.273,4002.0
2024-05-08 12:15:00,115.31,115.61,115.3,115.61,3716.0,114.2235,114.5207,114.2136,114.5207,3716.0
2024-05-08 12:20:00,115.61,115.65,115.51,115.51,4358.0,114.5207,114.5603,114.4216,114.4216,4358.0
2024-05-08 12:25:00,115.5,115.56,115.41,115.43,4919.0,114.4117,114.4712,114.3226,114.3424,4919.0
2024-05-08 12:30:00,115.39,115.43,115.29,115.34,5652.0,114.3028,114.3424,114.2037,114.2532,5652.0
2024-05-08 12:35:00,115.32,115.34,115.08,115.29,5285.0,114.2334,114.2532,113.9957,114.2037,5285.0
2024-05-08 12:40:00,115.28,115.36,115.26,115.36,3210.0,114.1938,114.273,114.174,114.273,3210.0
2024-05-08 12:45:00,115.45,115.73,115.45,115.62,2585.0,114.3622,114.6396,114.3622,114.5306,2585.0
2024-05-08 12:50:00,115.66,115.7,115.41,115.45,5356.0,114.5702,114.6098,114.3226,114.3622,5356.0
2024-05-08 12:55:00,115.49,115.58,115.43,115.48,3074.0,114.4018,114.491,114.3424,114.3919,3074.0
2024-05-08 13:00:00,115.45,115.46,115.33,115.46,2635.0,114.3622,114.3721,114.2433,114.3721,2635.0
2024-05-08 13:05:00,115.47,115.56,115.4,115.51,3684.0,114.382,114.4712,114.3127,114.4216,3684.0
2024-05-08 13:10:00,115.43,115.61,115.43,115.56,3561.0,114.3424,114.5207,114.3424,114.4712,3561.0
2024-05-08 13:15:00,115.54,115.65,115.5,115.5,7151.0,114.4514,114.5603,114.4117,114.4117,7151.0
2024-05-08 13:20:00,115.5,115.52,115.37,115.48,5379.0,114.4117,114.4315,114.283,114.3919,5379.0
2024-05-08 13:25:00,115.5,115.52,115.41,115.5,12111.0,114.4117,114.4315,114.3226,114.4117,12111.0
2024-05-08 13:30:00,115.49,115.54,115.48,115.5,7194.0,114.4018,114.4514,114.3919,114.4117,7194.0
2024-05-08 13:35:00,115.53,115.9,115.5,115.71,10742.0,114.4414,114.808,114.4117,114.6197,10742.0
2024-05-08 13:40:00,115.86,116.02,115.84,116.02,1541.0,114.7683,114.9268,114.7485,114.9268,1541.0
2024-05-08 13:45:00,116.06,116.07,115.92,116.04,5157.0,114.9665,114.9764,114.8278,114.9466,5157.0
2024-05-08 13:50:00,116.09,116.09,115.93,115.94,2517.0,114.9962,114.9962,114.8377,114.8476,2517.0
2024-05-08 13:55:00,115.95,116.0,115.85,116.0,10715.0,114.8575,114.907,114.7584,114.907,10715.0
2024-05-08 14:00:00,116.01,116.01,115.84,115.84,7597.0,114.9169,114.9169,114.7485,114.7485,7597.0
2024-05-08 14:05:00,115.82,115.83,115.69,115.83,1403.0,114.7287,114.7386,114.5999,114.7386,1403.0
2024-05-08 14:10:00,115.84,115.95,115.83,115.9,5023.0,114.7485,114.8575,114.7386,114.808,5023.0
2024-05-08 14:15:00,115.9,116.07,115.85,116.0,4285.0,114.808,114.9764,114.7584,114.907,4285.0
2024-05-08 14:20:00,116.05,116.14,115.96,115.96,5213.0,114.9565,115.0457,114.8674,114.8674,5213.0
2024-05-08 14:25:00,115.95,116.07,115.94,116.04,5923.0,114.8575,114.9764,114.8476,114.9466,5923.0
2024-05-08 14:30:00,116.04,116.06,115.97,116.01,2835.0,114.9466,114.9665,114.8773,114.9169,2835.0
2024-05-08 14:35:00,116.0,116.0,115.84,115.94,12253.0,114.907,114.907,114.7485,114.8476,12253.0
2024-05-08 14:40:00,115.96,116.03,115.95,115.97,5589.0,114.8674,114.9367,114.8575,114.8773,5589.0
2024-05-08 14:45:00,115.97,116.0,115.93,115.96,2000.0,114.8773,114.907,114.8377,114.8674,2000.0
2024-05-08 14:50:00,115.95,115.97,115.79,115.81,4246.0,114.8575,114.8773,114.699,114.7188,4246.0
2024-05-08 14:55:00,115.8,115.88,115.74,115.83,6512.0,114.7089,114.7881,114.6495,114.7386,6512.0
2024-05-08 15:00:00,115.84,115.87,115.69,115.69,7047.0,114.7485,114.7782,114.5999,114.5999,7047.0
2024-05-08 15:05:00,115.69,115.78,115.66,115.67,5245.0,114.5999,114.6891,114.5702,114.5801,5245.0
2024-05-08 15:10:00,115.68,115.75,115.63,115.67,8080.0,114.59,114.6594,114.5405,114.5801,8080.0
2024-05-08 15:15:00,115.65,115.8,115.65,115.8,7637.0,114.5603,114.7089,114.5603,114.7089,7637.0
2024-05-08 15:20:00,115.79,115.79,115.51,115.69,13309.0,114.699,114.699,114.4216,114.5999,13309.0
2024-05-08 15:25:00,115.78,115.83,115.75,115.83,4433.0,114.6891,114.7386,114.6594,114.7386,4433.0
2024-05-08 15:30:00,115.84,116.0,115.79,115.81,11650.0,114.7485,114.907,114.699,114.7188,11650.0
2024-05-08 15:35:00,115.78,115.85,115.72,115.85,7664.0,114.6891,114.7584,114.6297,114.7584,7664.0
2024-05-08 15:40:00,115.85,115.92,115.77,115.8,7577.0,114.7584,114.8278,114.6792,114.7089,7577.0
2024-05-08 15:45:00,115.79,115.89,115.7,115.87,13486.0,114.699,114.7981,114.6098,114.7782,13486.0
2024-05-08 15:50:00,116.03,116.03,115.78,115.9,17404.0,114.9367,114.9367,114.6891,114.808,17404.0
2024-05-08 15:55:00,115.89,115.91,115.72,115.78,69350.0,114.7981,114.8179,114.6297,114.6891,69350.0
2024-05-09 09:30:00,116.13,116.65,116.03,116.62,12181.0,115.0358,115.5509,114.9367,115.5212,12181.0
2024-05-09 09:35:00,116.77,116.78,116.34,116.36,5211.0,115.6698,115.6797,115.2438,115.2636,5211.0
2024-05-09 09:40:00,116.19,116.45,116.09,116.15,5041.0,115.0952,115.3528,114.9962,115.0556,5041.0
2024-05-09 09:45:00,116.12,116.34,116.06,116.34,2346.0,115.0259,115.2438,114.9665,115.2438,2346.0
2024-05-09 09:50:00,116.35,116.73,116.35,116.73,3001.0,115.2537,115.6301,115.2537,115.6301,3001.0
2024-05-09 09:55:00,116.73,116.89,116.67,116.87,7548.0,115.6301,115.7886,115.5707,115.7688,7548.0
2024-05-09 10:00:00,116.8,117.13,116.76,117.13,6743.0,115.6995,116.0264,115.6599,116.0264,6743.0
2024-05-09 10:05:00,117.14,117.38,117.09,117.29,22691.0,116.0363,116.274,115.9867,116.1849,22691.0
2024-05-09 10:10:00,117.22,117.22,116.89,116.9,8699.0,116.1155,116.1155,115.7886,115.7985,8699.0
2024-05-09 10:15:00,116.9,117.14,116.9,117.13,5067.0,115.7985,116.0363,115.7985,116.0264,5067.0
2024-05-09 10:20:00,117.13,117.35,117.08,117.22,6245.0,116.0264,116.2443,115.9768,116.1155,6245.0
2024-05-09 10:25:00,117.2,117.36,117.16,117.2,11091.0,116.0957,116.2542,116.0561,116.0957,11091.0
2024-05-09 10:30:00,117.2,117.3,117.2,117.26,3570.0,116.0957,116.1948,116.0957,116.1551,3570.0
2024-05-09 10:35:00,117.24,117.42,117.24,117.31,4947.0,116.1353,116.3136,116.1353,116.2047,4947.0
2024-05-09 10:40:00,117.28,117.32,117.17,117.28,9506.0,116.175,116.2146,116.066,116.175,9506.0
2024-05-09 10:45:00,117.27,117.48,117.23,117.4,12797.0,116.165,116.3731,116.1254,116.2938,12797.0
2024-05-09 10:50:00,117.39,117.55,117.36,117.49,5821.0,116.2839,116.4424,116.2542,116.383,5821.0
2024-05-09 10:55:00,117.46,117.66,117.35,117.49,8429.0,116.3533,116.5514,116.2443,116.383,8429.0
2024-05-09 11:00:00,117.53,117.61,117.47,117.53,2184.0,116.4226,116.5018,116.3632,116.4226,2184.0
2024-05-09 11:05:00,117.52,117.56,117.39,117.51,4248.0,116.4127,116.4523,116.2839,116.4028,4248.0
2024-05-09 11:10:00,117.46,117.49,117.33,117.33,6264.0,116.3533,116.383,116.2245,116.2245,6264.0
2024-05-09 11:15:00,117.37,117.38,117.19,117.19,5229.0,116.2641,116.274,116.0858,116.0858,5229.0
2024-05-09 11:20:00,117.25,117.3,117.07,117.07,5837.0,116.1452,116.1948,115.9669,115.9669,5837.0
2024-05-09 11:25:00,117.13,117.28,117.07,117.25,4723.0,116.0264,116.175,115.9669,116.1452,4723.0
2024-05-09 11:30:00,117.25,117.28,117.18,117.25,5449.0,116.1452,116.175,116.0759,116.1452,5449.0
2024-05-09 11:35:00,117.21,117.21,117.09,117.09,1501.0,116.1056,116.1056,115.9867,115.9867,1501.0
2024-05-09 11:40:00,117.09,117.14,117.05,117.11,2293.0,115.9867,116.0363,115.9471,116.0066,2293.0
2024-05-09 11:45:00,117.07,117.11,116.97,117.08,3131.0,115.9669,116.0066,115.8679,115.9768,3131.0
2024-05-09 11:50:00,117.13,117.22,117.09,117.13,2619.0,116.0264,116.1155,115.9867,116.0264,2619.0
2024-05-09 11:55:00,117.15,117.16,116.98,117.02,4949.0,116.0462,116.0561,115.8778,115.9174,4949.0
2024-05-09 12:00:00,117.03,117.13,117.01,117.05,4703.0,115.9273,116.0264,115.9075,115.9471,4703.0
2024-05-09 12:05:00,117.04,117.11,117.03,117.03,2321.0,115.9372,116.0066,115.9273,115.9273,2321.0
2024-05-09 12:10:00,117.07,117.14,117.06,117.12,887.0,115.9669,116.0363,115.957,116.0165,887.0
2024-05-09 12:15:00,117.25,117.35,117.21,117.25,14513.0,116.1452,116.2443,116.1056,116.1452,14513.0
2024-05-09 12:20:00,117.27,117.36,117.21,117.25,4498.0,116.165,116.2542,116.1056,116.1452,4498.0
2024-05-09 12:25:00,117.25,117.25,117.18,117.18,1861.0,116.1452,116.1452,116.0759,116.0759,1861.0
2024-05-09 12:30:00,117.22,117.22,117.05,117.06,11664.0,116.1155,116.1155,115.9471,115.957,11664.0
2024-05-09 12:35:00,117.2,117.22,117.08,117.12,1377.0,116.0957,116.1155,115.9768,116.0165,1377.0
2024-05-09 12:40:00,117.19,117.33,117.19,117.28,7573.0,116.0858,116.2245,116.0858,116.175,7573.0
2024-05-09 12:45:00,117.3,117.35,117.19,117.25,3959.0,116.1948,116.2443,116.0858,116.1452,3959.0
2024-05-09 12:50:00,117.27,117.33,117.26,117.3,2546.0,116.165,116.2245,116.1551,116.1948,2546.0
2024-05-09 12:55:00,117.31,117.32,117.22,117.24,3435.0,116.2047,116.2146,116.1155,116.1353,3435.0
2024-05-09 13:00:00,117.2,117.35,117.12,117.28,6194.0,116.0957,116.2443,116.0165,116.175,6194.0
2024-05-09 13:05:00,117.3,117.35,117.28,117.29,3303.0,116.1948,116.2443,116.175,116.1849,3303.0
2024-05-09 13:10:00,117.25,117.33,117.22,117.33,1701.0,116.1452,116.2245,116.1155,116.2245,1701.0
2024-05-09 13:15:00,117.23,117.23,117.15,117.15,3977.0,116.1254,116.1254,116.0462,116.0462,3977.0
2024-05-09 13:20:00,117.16,117.25,117.1,117.23,2832.0,116.0561,116.1452,115.9967,116.1254,2832.0
2024-05-09 13:25:00,117.26,117.37,117.19,117.29,5620.0,116.1551,116.2641,116.0858,116.1849,5620.0
2024-05-09 13:30:00,117.26,117.28,117.2,117.21,3149.0,116.1551,116.175,116.0957,116.1056,3149.0
2024-05-09 13:35:00,117.25,117.3,117.24,117.29,3277.0,116.1452,116.1948,116.1353,116.1849,3277.0
2024-05-09 13:40:00,117.28,117.34,117.25,117.3,3483.0,116.175,116.2344,116.1452,116.1948,3483.0
2024-05-09 13:45:00,117.35,117.36,117.21,117.23,5486.0,116.2443,116.2542,116.1056,116.1254,5486.0
2024-05-09 13:50:00,117.25,117.26,117.2,117.24,2273.0,116.1452,116.1551,116.0957,116.1353,2273.0
2024-05-09 13:55:00,117.24,117.28,117.2,117.25,4490.0,116.1353,116.175,116.0957,116.1452,4490.0
2024-05-09 14:00:00,117.28,117.3,117.19,117.25,4373.0,116.175,116.1948,116.0858,116.1452,4373.0
2024-05-09 14:05:00,117.25,117.32,117.22,117.28,5389.0,116.1452,116.2146,116.1155,116.175,5389.0
2024-05-09 14:10:00,117.31,117.38,117.24,117.3,16756.0,116.2047,116.274,116.1353,116.1948,16756.0
2024-05-09 14:15:00,117.23,117.26,117.2,117.25,7943.0,116.1254,116.1551,116.0957,116.1452,7943.0
2024-05-09 14:20:00,117.26,117.43,117.22,117.23,21817.0,116.1551,116.3235,116.1155,116.1254,21817.0
2024-05-09 14:25:00,117.3,117.48,117.3,117.48,4436.0,116.1948,116.3731,116.1948,116.3731,4436.0
2024-05-09 14:30:00,117.45,117.55,117.28,117.28,15576.0,116.3434,116.4424,116.175,116.175,15576.0
2024-05-09 14:35:00,117.31,117.33,117.21,117.27,8175.0,116.2047,116.2245,116.1056,116.165,8175.0
2024-05-09 14:40:00,117.25,117.25,117.18,117.24,5747.0,116.1452,116.1452,116.0759,116.1353,5747.0
2024-05-09 14:45:00,117.22,117.26,117.21,117.22,3844.0,116.1155,116.1551,116.1056,116.1155,3844.0
2024-05-09 14:50:00,117.24,117.31,117.2,117.27,9749.0,116.1353,116.2047,116.0957,116.165,9749.0
2024-05-09 14:55:00,117.25,117.28,117.21,117.24,7698.0,116.1452,116.175,116.1056,116.1353,7698.0
2024-05-09 15:00:00,117.24,117.33,117.2,117.29,13767.0,116.1353,116.2245,116.0957,116.1849,13767.0
2024-05-09 15:05:00,117.32,117.39,117.23,117.25,9939.0,116.2146,116.2839,116.1254,116.1452,9939.0
2024-05-09 15:10:00,117.29,117.29,117.23,117.26,5268.0,116.1849,116.1849,116.1254,116.1551,5268.0
2024-05-09 15:15:00,117.23,117.29,117.21,117.27,11269.0,116.1254,116.1849,116.1056,116.165,11269.0
2024-05-09 15:20:00,117.27,117.35,117.18,117.21,14136.0,116.165,116.2443,116.0759,116.1056,14136.0
2024-05-09 15:25:00,117.2,117.25,117.17,117.22,6113.0,116.0957,116.1452,116.066,116.1155,6113.0
2024-05-09 15:30:00,117.22,117.27,117.16,117.25,12476.0,116.1155,116.165,116.0561,116.1452,12476.0
2024-05-09 15:35:00,117.26,117.45,117.25,117.4,12273.0,116.1551,116.3434,116.1452,116.2938,12273.0
2024-05-09 15:40:00,117.37,117.38,117.25,117.3,12369.0,116.2641,116.274,116.1452,116.1948,12369.0
2024-05-09 15:45:00,117.29,117.31,117.09,117.18,11880.0,116.1849,116.2047,115.9867,116.0759,11880.0
2024-05-09 15:50:00,117.18,117.28,117.06,117.07,33198.0,116.0759,116.175,115.957,115.9669,33198.0
2024-05-09 15:55:00,117.09,117.1,116.89,117.04,125926.0,115.9867,115.9967,115.7886,115.9372,125926.0
2024-05-10 09:30:00,117.22,118.0,116.99,117.48,19280.0,116.1155,116.8882,115.8877,116.3731,19280.0
2024-05-10 09:35:00,117.5,117.52,117.18,117.3,8975.0,116.3929,116.4127,116.0759,116.1948,8975.0
2024-05-10 09:40:00,117.26,117.53,117.24,117.24,6766.0,116.1551,116.4226,116.1353,116.1353,6766.0
2024-05-10 09:45:00,117.15,117.58,117.0,117.57,5883.0,116.0462,116.4721,115.8976,116.4622,5883.0
2024-05-10 09:50:00,117.66,117.77,117.55,117.6,11644.0,116.5514,116.6603,116.4424,116.4919,11644.0
2024-05-10 09:55:00,117.6,117.63,117.37,117.57,9434.0,116.4919,116.5217,116.2641,116.4622,9434.0
2024-05-10 10:00:00,117.52,117.52,116.86,116.99,6002.0,116.4127,116.4127,115.7589,115.8877,6002.0
2024-05-10 10:05:00,117.1,117.36,117.09,117.22,4816.0,115.9967,116.2542,115.9867,116.1155,4816.0
2024-05-10 10:10:00,117.26,117.43,117.26,117.43,4151.0,116.1551,116.3235,116.1551,116.3235,4151.0
2024-05-10 10:15:00,117.41,117.46,117.31,117.42,2920.0,116.3037,116.3533,116.2047,116.3136,2920.0
2024-05-10 10:20:00,117.4,117.53,117.31,117.42,5523.0,116.2938,116.4226,116.2047,116.3136,5523.0
2024-05-10 10:25:00,117.46,117.51,117.26,117.35,5243.0,116.3533,116.4028,116.1551,116.2443,5243.0
2024-05-10 10:30:00,117.38,117.57,117.27,117.4,6966.0,116.274,116.4622,116.165,116.2938,6966.0
2024-05-10 10:35:00,117.32,117.52,117.23,117.52,8943.0,116.2146,116.4127,116.1254,116.4127,8943.0
2024-05-10 10:40:00,117.51,117.61,117.44,117.44,15189.0,116.4028,116.5018,116.3334,116.3334,15189.0
2024-05-10 10:45:00,117.43,117.52,117.32,117.32,4970.0,116.3235,116.4127,116.2146,116.2146,4970.0
2024-05-10 10:50:00,117.32,117.33,117.22,117.23,4690.0,116.2146,116.2245,116.1155,116.1254,4690.0
2024-05-10 10:55:00,117.29,117.5,117.29,117.44,5934.0,116.1849,116.3929,116.1849,116.3334,5934.0
2024-05-10 11:00:00,117.5,117.72,117.5,117.67,10491.0,116.3929,116.6108,116.3929,116.5613,10491.0
2024-05-10 11:05:00,117.7,117.81,117.65,117.7,5853.0,116.591,116.7,116.5415,116.591,5853.0
2024-05-10 11:10:00,117.66,117.7,117.52,117.63,5072.0,116.5514,116.591,116.4127,116.5217,5072.0
2024-05-10 11:15:00,117.7,117.73,117.58,117.64,8214.0,116.591,116.6207,116.4721,116.5316,8214.0
2024-05-10 11:20:00,117.62,117.65,117.51,117.55,3293.0,116.5118,116.5415,116.4028,116.4424,3293.0
2024-05-10 11:25:00,117.5,117.68,117.47,117.59,23265.0,116.3929,116.5712,116.3632,116.482,23265.0
2024-05-10 11:30:00,117.63,117.69,117.55,117.69,3542.0,116.5217,116.5811,116.4424,116.5811,3542.0
2024-05-10 11:35:00,117.68,117.69,117.5,117.59,5638.0,116.5712,116.5811,116.3929,116.482,5638.0
2024-05-10 11:40:00,117.52,117.53,117.39,117.39,1901.0,116.4127,116.4226,116.2839,116.2839,1901.0
2024-05-10 11:45:00,117.41,117.56,117.41,117.53,6409.0,116.3037,116.4523,116.3037,116.4226,6409.0
2024-05-10 11:50:00,117.53,117.66,117.49,117.62,6592.0,116.4226,116.5514,116.383,116.5118,6592.0
2024-05-10 11:55:00,117.63,117.75,117.6,117.7,5864.0,116.5217,116.6405,116.4919,116.591,5864.0
2024-05-10 12:00:00,117.7,117.75,117.54,117.55,13515.0,116.591,116.6405,116.4325,116.4424,13515.0
2024-05-10 12:05:00,117.61,117.71,117.61,117.69,1435.0,116.5018,116.6009,116.5018,116.5811,1435.0
2024-05-10 12:10:00,117.71,117.88,117.71,117.85,3322.0,116.6009,116.7693,116.6009,116.7396,3322.0
2024-05-10 12:15:00,117.87,117.91,117.79,117.89,7628.0,116.7594,116.799,116.6802,116.7792,7628.0
2024-05-10 12:20:00,117.88,117.95,117.84,117.95,2515.0,116.7693,116.8386,116.7297,116.8386,2515.0
2024-05-10 12:25:00,117.96,117.99,117.85,117.87,5334.0,116.8485,116.8783,116.7396,116.7594,5334.0
2024-05-10 12:30:00,117.87,117.93,117.85,117.93,6253.0,116.7594,116.8188,116.7396,116.8188,6253.0
2024-05-10 12:35:00,118.0,118.02,117.79,117.84,11552.0,116.8882,116.908,116.6802,116.7297,11552.0
2024-05-10 12:40:00,117.85,117.87,117.76,117.77,4250.0,116.7396,116.7594,116.6504,116.6603,4250.0
2024-05-10 12:45:00,117.77,117.89,117.73,117.87,20027.0,116.6603,116.7792,116.6207,116.7594,20027.0
2024-05-10 12:50:00,117.88,117.98,117.84,117.94,39277.0,116.7693,116.8684,116.7297,116.8287,39277.0
2024-05-10 12:55:00,117.95,118.09,117.94,118.01,27000.0,116.8386,116.9773,116.8287,116.8981,27000.0
2024-05-10 13:00:00,118.01,118.06,117.89,117.93,7100.0,116.8981,116.9476,116.7792,116.8188,7100.0
2024-05-10 13:05:00,117.89,117.92,117.83,117.84,6153.0,116.7792,116.8089,116.7198,116.7297,6153.0
2024-05-10 13:10:00,117.83,117.91,117.8,117.8,1127.0,116.7198,116.799,116.6901,116.6901,1127.0
2024-05-10 13:15:00,117.93,117.93,117.83,117.87,3970.0,116.8188,116.8188,116.7198,116.7594,3970.0
2024-05-10 13:20:00,117.83,117.83,117.73,117.79,2240.0,116.7198,116.7198,116.6207,116.6802,2240.0
2024-05-10 13:25:00,117.79,117.94,117.79,117.92,4951.0,116.6802,116.8287,116.6802,116.8089,4951.0
2024-05-10 13:30:00,117.97,117.99,117.92,117.99,7401.0,116.8585,116.8783,116.8089,116.8783,7401.0
2024-05-10 13:35:00,117.99,118.08,117.94,118.01,85972.0,116.8783,116.9674,116.8287,116.8981,85972.0
2024-05-10 13:40:00,118.01,118.04,117.92,117.96,4931.0,116.8981,116.9278,116.8089,116.8485,4931.0
2024-05-10 13:45:00,117.92,117.97,117.87,117.97,1384.0,116.8089,116.8585,116.7594,116.8585,1384.0
2024-05-10 13:50:00,117.98,117.99,117.75,117.79,5583.0,116.8684,116.8783,116.6405,116.6802,5583.0
2024-05-10 13:55:00,117.79,117.93,117.78,117.88,3906.0,116.6802,116.8188,116.6702,116.7693,3906.0
2024-05-10 14:00:00,117.87,117.87,117.63,117.63,3311.0,116.7594,116.7594,116.5217,116.5217,3311.0
2024-05-10 14:05:00,117.64,117.77,117.63,117.74,4679.0,116.5316,116.6603,116.5217,116.6306,4679.0
2024-05-10 14:10:00,117.74,117.83,117.7,117.77,20065.0,116.6306,116.7198,116.591,116.6603,20065.0
2024-05-10 14:15:00,117.74,117.94,117.74,117.81,8905.0,116.6306,116.8287,116.6306,116.7,8905.0
2024-05-10 14:20:00,117.64,117.74,117.64,117.73,700.0,116.5316,116.6306,116.5316,116.6207,700.0
2024-05-10 14:25:00,117.65,117.7,117.62,117.65,1498.0,116.5415,116.591,116.5118,116.5415,1498.0
2024-05-10 14:30:00,117.65,117.65,117.59,117.63,3173.0,116.5415,116.5415,116.482,116.5217,3173.0
2024-05-10 14:35:00,117.66,117.73,117.58,117.64,15430.0,116.5514,116.6207,116.4721,116.5316,15430.0
2024-05-10 14:40:00,117.7,117.72,117.65,117.68,2948.0,116.591,116.6108,116.5415,116.5712,2948.0
2024-05-10 14:45:00,117.67,117.8,117.65,117.8,14979.0,116.5613,116.6901,116.5415,116.6901,14979.0
2024-05-10 14:50:00,117.81,117.84,117.75,117.79,3974.0,116.7,116.7297,116.6405,116.6802,3974.0
2024-05-10 14:55:00,117.8,117.8,117.71,117.75,9508.0,116.6901,116.6901,116.6009,116.6405,9508.0
2024-05-10 15:00:00,117.76,117.81,117.73,117.75,6102.0,116.6504,116.7,116.6207,116.6405,6102.0
2024-05-10 15:05:00,117.78,117.84,117.77,117.81,5831.0,116.6702,116.7297,116.6603,116.7,5831.0
2024-05-10 15:10:00,117.78,117.81,117.75,117.8,8165.0,116.6702,116.7,116.6405,116.6901,8165.0
2024-05-10 15:15:00,117.81,117.82,117.74,117.79,6462.0,116.7,116.7099,116.6306,116.6802,6462.0
2024-05-10 15:20:00,117.79,117.82,117.75,117.81,4266.0,116.6802,116.7099,116.6405,116.7,4266.0
2024-05-10 15:25:00,117.81,117.83,117.69,117.76,9465.0,116.7,116.7198,116.5811,116.6504,9465.0
2024-05-10 15:30:00,117.77,117.8,117.72,117.73,25890.0,116.6603,116.6901,116.6108,116.6207,25890.0
2024-05-10 15:35:00,117.73,117.9,117.69,117.88,14619.0,116.6207,116.7891,116.5811,116.7693,14619.0
2024-05-10 15:40:00,117.92,118.07,117.75,117.77,18716.0,116.8089,116.9575,116.6405,116.6603,18716.0
2024-05-10 15:45:00,117.77,117.8,117.62,117.7,18189.0,116.6603,116.6901,116.5118,116.591,18189.0
2024-05-10 15:50:00,117.75,117.92,117.67,117.82,49900.0,116.6405,116.8089,116.5613,116.7099,49900.0
2024-05-10 15:55:00,117.82,117.85,117.61,117.61,88771.0,116.7099,116.7396,116.5018,116.5018,88771.0
2024-05-13 09:30:00,118.56,118.56,117.9,117.9,18370.0,117.4429,117.4429,116.7891,116.7891,18370.0
2024-05-13 09:35:00,118.03,118.14,117.98,118.07,2066.0,116.9179,117.0269,116.8684,116.9575,2066.0
2024-05-13 09:40:00,118.07,118.07,117.53,117.65,9047.0,116.9575,116.9575,116.4226,116.5415,9047.0
2024-05-13 09:45:00,117.59,118.0,117.5,117.98,4190.0,116.482,116.8882,116.3929,116.8684,4190.0
2024-05-13 09:50:00,118.06,118.23,117.95,118.04,54598.0,116.9476,117.116,116.8386,116.9278,54598.0
2024-05-13 09:55:00,118.04,118.18,118.04,118.17,13882.0,116.9278,117.0665,116.9278,117.0566,13882.0
2024-05-13 10:00:00,118.18,118.35,118.02,118.11,19578.0,117.0665,117.2349,116.908,116.9971,19578.0
2024-05-13 10:05:00,118.14,118.25,118.0,118.22,7036.0,117.0269,117.1358,116.8882,117.1061,7036.0
2024-05-13 10:10:00,118.2,118.25,118.13,118.14,6436.0,117.0863,117.1358,117.0169,117.0269,6436.0
2024-05-13 10:15:00,118.11,118.2,118.08,118.2,4332.0,116.9971,117.0863,116.9674,117.0863,4332.0
2024-05-13 10:20:00,118.24,118.24,117.89,117.94,5257.0,117.1259,117.1259,116.7792,116.8287,5257.0
2024-05-13 10:25:00,117.94,118.01,117.63,117.83,10115.0,116.8287,116.8981,116.5217,116.7198,10115.0
2024-05-13 10:30:00,117.8,117.84,117.71,117.73,3920.0,116.6901,116.7297,116.6009,116.6207,3920.0
2024-05-13 10:35:00,117.74,117.8,117.6,117.65,7705.0,116.6306,116.6901,116.4919,116.5415,7705.0
2024-05-13 10:40:00,117.69,117.78,117.63,117.74,5733.0,116.5811,116.6702,116.5217,116.6306,5733.0
2024-05-13 10:45:00,117.67,117.74,117.41,117.44,11093.0,116.5613,116.6306,116.3037,116.3334,11093.0
2024-05-13 10:50:00,117.44,117.55,117.22,117.3,6833.0,116.3334,116.4424,116.1155,116.1948,6833.0
2024-05-13 10:55:00,117.23,117.6,117.23,117.54,4964.0,116.1254,116.4919,116.1254,116.4325,4964.0
2024-05-13 11:00:00,117.58,117.59,117.28,117.3,4240.0,116.4721,116.482,116.175,116.1948,4240.0
2024-05-13 11:05:00,117.27,117.36,117.26,117.32,3959.0,116.165,116.2542,116.1551,116.2146,3959.0
2024-05-13 11:10:00,117.24,117.39,117.15,117.39,4293.0,116.1353,116.2839,116.0462,116.2839,4293.0
2024-05-13 11:15:00,117.42,117.46,117.28,117.29,2983.0,116.3136,116.3533,116.175,116.1849,2983.0
2024-05-13 11:20:00,117.24,117.25,117.14,117.19,5579.0,116.1353,116.1452,116.0363,116.0858,5579.0
2024-05-13 11:25:00,117.18,117.3,117.13,117.13,4088.0,116.0759,116.1948,116.0264,116.0264,4088.0
2024-05-13 11:30:00,117.08,117.3,116.95,117.24,5790.0,115.9768,116.1948,115.8481,116.1353,5790.0
2024-05-13 11:35:00,117.25,117.4,117.22,117.25,7592.0,116.1452,116.2938,116.1155,116.1452,7592.0
2024-05-13 11:40:00,117.23,117.29,117.2,117.28,1300.0,116.1254,116.1849,116.0957,116.175,1300.0
2024-05-13 11:45:00,117.36,117.48,117.29,117.45,6917.0,116.2542,116.3731,116.1849,116.3434,6917.0
2024-05-13 11:50:00,117.43,117.56,117.43,117.56,4198.0,116.3235,116.4523,116.3235,116.4523,4198.0
2024-05-13 11:55:00,117.53,117.57,117.48,117.52,4988.0,116.4226,116.4622,116.3731,116.4127,4988.0
2024-05-13 12:00:00,117.53,117.55,117.48,117.5,3583.0,116.4226,116.4424,116.3731,116.3929,3583.0
2024-05-13 12:05:00,117.5,117.57,117.4,117.47,10517.0,116.3929,116.4622,116.2938,116.3632,10517.0
2024-05-13 12:10:00,117.46,117.48,117.38,117.43,2597.0,116.3533,116.3731,116.274,116.3235,2597.0
2024-05-13 12:15:00,117.43,117.51,117.41,117.44,3487.0,116.3235,116.4028,116.3037,116.3334,3487.0
2024-05-13 12:20:00,117.42,117.53,117.38,117.47,4677.0,116.3136,116.4226,116.274,116.3632,4677.0
2024-05-13 12:25:00,117.53,117.67,117.53,117.65,2092.0,116.4226,116.5613,116.4226,116.5415,2092.0
2024-05-13 12:30:00,117.63,117.63,117.5,117.53,3477.0,116.5217,116.5217,116.3929,116.4226,3477.0
2024-05-13 12:35:00,117.55,117.57,117.44,117.5,3419.0,116.4424,116.4622,116.3334,116.3929,3419.0
2024-05-13 12:40:00,117.49,117.51,117.33,117.33,2269.0,116.383,116.4028,116.2245,116.2245,2269.0
2024-05-13 12:45:00,117.33,117.35,117.24,117.26,5079.0,116.2245,116.2443,116.1353,116.1551,5079.0
2024-05-13 12:50:00,117.28,117.29,117.14,117.14,2837.0,116.175,116.1849,116.0363,116.0363,2837.0
2024-05-13 12:55:00,117.12,117.3,117.11,117.21,3336.0,116.0165,116.1948,116.0066,116.1056,3336.0
2024-05-13 13:00:00,117.19,117.24,116.99,117.02,2647.0,116.0858,116.1353,115.8877,115.9174,2647.0
2024-05-13 13:05:00,117.01,117.01,116.8,116.81,4754.0,115.9075,115.9075,115.6995,115.7094,4754.0
2024-05-13 13:10:00,116.74,116.82,116.68,116.75,4326.0,115.64,115.7193,115.5806,115.6499,4326.0
2024-05-13 13:15:00,116.78,116.87,116.75,116.8,4454.0,115.6797,115.7688,115.6499,115.6995,4454.0
2024-05-13 13:20:00,116.77,116.89,116.77,116.81,1132.0,115.6698,115.7886,115.6698,115.7094,1132.0
2024-05-13 13:25:00,116.81,116.86,116.74,116.82,3770.0,115.7094,115.7589,115.64,115.7193,3770.0
2024-05-13 13:30:00,116.8,116.88,116.79,116.85,3155.0,115.6995,115.7787,115.6896,115.749,3155.0
2024-05-13 13:35:00,116.84,116.9,116.82,116.82,2580.0,115.7391,115.7985,115.7193,115.7193,2580.0
2024-05-13 13:40:00,116.83,116.85,116.73,116.75,2835.0,115.7292,115.749,115.6301,115.6499,2835.0
2024-05-13 13:45:00,116.75,116.9,116.74,116.87,2942.0,115.6499,115.7985,115.64,115.7688,2942.0
2024-05-13 13:50:00,116.89,116.99,116.89,116.97,3441.0,115.7886,115.8877,115.7886,115.8679,3441.0
2024-05-13 13:55:00,116.98,117.11,116.92,117.06,4014.0,115.8778,116.0066,115.8183,115.957,4014.0
2024-05-13 14:00:00,117.05,117.05,116.93,116.95,4227.0,115.9471,115.9471,115.8283,115.8481,4227.0
2024-05-13 14:05:00,116.95,117.01,116.95,116.98,3480.0,115.8481,115.9075,115.8481,115.8778,3480.0
2024-05-13 14:10:00,116.98,117.09,116.98,117.08,2358.0,115.8778,115.9867,115.8778,115.9768,2358.0
2024-05-13 14:15:00,117.09,117.09,116.93,116.94,4851.0,115.9867,115.9867,115.8283,115.8382,4851.0
2024-05-13 14:20:00,116.96,117.01,116.93,116.94,4971.0,115.858,115.9075,115.8283,115.8382,4971.0
2024-05-13 14:25:00,116.9,116.98,116.89,116.98,2234.0,115.7985,115.8778,115.7886,115.8778,2234.0
2024-05-13 14:30:00,116.99,117.07,116.99,117.07,2409.0,115.8877,115.9669,115.8877,115.9669,2409.0
2024-05-13 14:35:00,117.07,117.11,117.04,117.04,5175.0,115.9669,116.0066,115.9372,115.9372,5175.0
2024-05-13 14:40:00,117.05,117.09,117.0,117.0,3088.0,115.9471,115.9867,115.8976,115.8976,3088.0
2024-05-13 14:45:00,117.03,117.05,116.99,117.01,4393.0,115.9273,115.9471,115.8877,115.9075,4393.0
2024-05-13 14:50:00,117.0,117.02,116.91,116.94,3066.0,115.8976,115.9174,115.8084,115.8382,3066.0
2024-05-13 14:55:00,116.94,116.94,116.88,116.92,3867.0,115.8382,115.8382,115.7787,115.8183,3867.0
2024-05-13 15:00:00,116.93,117.03,116.92,116.93,7427.0,115.8283,115.9273,115.8183,115.8283,7427.0
2024-05-13 15:05:00,116.91,117.06,116.91,117.03,5910.0,115.8084,115.957,115.8084,115.9273,5910.0
2024-05-13 15:10:00,117.04,117.12,117.04,117.08,5155.0,115.9372,116.0165,115.9372,115.9768,5155.0
2024-05-13 15:15:00,117.11,117.22,117.1,117.22,5166.0,116.0066,116.1155,115.9967,116.1155,5166.0
2024-05-13 15:20:00,117.21,117.21,116.97,116.98,6209.0,116.1056,116.1056,115.8679,115.8778,6209.0
2024-05-13 15:25:00,116.99,117.01,116.88,116.98,6936.0,115.8877,115.9075,115.7787,115.8778,6936.0
2024-05-13 15:30:00,116.98,117.24,116.98,117.22,7363.0,115.8778,116.1353,115.8778,116.1155,7363.0
2024-05-13 15:35:00,117.22,117.23,117.0,117.0,4392.0,116.1155,116.1254,115.8976,115.8976,4392.0
2024-05-13 15:40:00,116.97,117.16,116.96,117.14,8355.0,115.8679,116.0561,115.858,116.0363,8355.0
2024-05-13 15:45:00,117.11,117.11,116.88,116.89,11985.0,116.0066,116.0066,115.7787,115.7886,11985.0
2024-05-13 15:50:00,116.89,116.89,116.66,116.72,18889.0,115.7886,115.7886,115.5608,115.6202,18889.0
2024-05-13 15:55:00,116.71,116.84,116.28,116.38,109400.0,115.6103,115.7391,115.1844,115.2834,109400.0
2024-05-14 09:30:00,117.03,117.3,116.17,116.21,19824.0,115.9273,116.1948,115.0754,115.115,19824.0
2024-05-14 09:35:00,116.35,116.48,115.9,115.91,4813.0,115.2537,115.3825,114.808,114.8179,4813.0
2024-05-14 09:40:00,116.02,116.42,115.94,116.13,9578.0,114.9268,115.3231,114.8476,115.0358,9578.0
2024-05-14 09:45:00,116.27,116.5,116.18,116.49,9339.0,115.1745,115.4023,115.0853,115.3924,9339.0
2024-05-14 09:50:00,116.51,116.87,116.47,116.87,4784.0,115.4122,115.7688,115.3726,115.7688,4784.0
2024-05-14 09:55:00,116.87,116.98,116.49,116.52,5512.0,115.7688,115.8778,115.3924,115.4221,5512.0
2024-05-14 10:00:00,116.51,116.53,116.16,116.17,6882.0,115.4122,115.432,115.0655,115.0754,6882.0
2024-05-14 10:05:00,116.16,116.29,116.0,116.28,5554.0,115.0655,115.1943,114.907,115.1844,5554.0
2024-05-14 10:10:00,116.29,116.46,116.28,116.43,12475.0,115.1943,115.3627,115.1844,115.333,12475.0
2024-05-14 10:15:00,116.43,116.52,116.32,116.38,10706.0,115.333,115.4221,115.224,115.2834,10706.0
2024-05-14 10:20:00,116.36,116.85,116.36,116.82,5263.0,115.2636,115.749,115.2636,115.7193,5263.0
2024-05-14 10:25:00,116.81,116.92,116.71,116.78,5363.0,115.7094,115.8183,115.6103,115.6797,5363.0
2024-05-14 10:30:00,116.69,116.69,116.43,116.43,3733.0,115.5905,115.5905,115.333,115.333,3733.0
2024-05-14 10:35:00,116.41,116.45,116.17,116.25,5089.0,115.3132,115.3528,115.0754,115.1547,5089.0
2024-05-14 10:40:00,116.17,116.24,116.12,116.23,5487.0,115.0754,115.1448,115.0259,115.1348,5487.0
2024-05-14 10:45:00,116.22,116.26,116.06,116.17,5569.0,115.1249,115.1646,114.9665,115.0754,5569.0
2024-05-14 10:50:00,116.1,116.1,115.85,115.85,6081.0,115.0061,115.0061,114.7584,114.7584,6081.0
2024-05-14 10:55:00,115.92,116.19,115.84,116.19,6688.0,114.8278,115.0952,114.7485,115.0952,6688.0
2024-05-14 11:00:00,116.2,116.51,116.14,116.48,12884.0,115.1051,115.4122,115.0457,115.3825,12884.0
2024-05-14 11:05:00,116.51,116.55,116.41,116.42,8673.0,115.4122,115.4518,115.3132,115.3231,8673.0
2024-05-14 11:10:00,116.42,116.46,116.36,116.42,5794.0,115.3231,115.3627,115.2636,115.3231,5794.0
2024-05-14 11:15:00,116.42,116.46,116.19,116.2,7097.0,115.3231,115.3627,115.0952,115.1051,7097.0
2024-05-14 11:20:00,116.16,116.18,116.06,116.13,4529.0,115.0655,115.0853,114.9665,115.0358,4529.0
2024-05-14 11:25:00,116.08,116.29,116.04,116.28,5159.0,114.9863,115.1943,114.9466,115.1844,5159.0
2024-05-14 11:30:00,116.28,116.34,116.26,116.27,6646.0,115.1844,115.2438,115.1646,115.1745,6646.0
2024-05-14 11:35:00,116.26,116.36,116.24,116.33,3639.0,115.1646,115.2636,115.1448,115.2339,3639.0
2024-05-14 11:40:00,116.41,116.43,116.29,116.42,2715.0,115.3132,115.333,115.1943,115.3231,2715.0
2024-05-14 11:45:00,116.35,116.35,116.18,116.21,4401.0,115.2537,115.2537,115.0853,115.115,4401.0
2024-05-14 11:50:00,116.26,116.39,116.26,116.33,4990.0,115.1646,115.2933,115.1646,115.2339,4990.0
2024-05-14 11:55:00,116.33,116.37,116.26,116.27,2480.0,115.2339,115.2735,115.1646,115.1745,2480.0
2024-05-14 12:00:00,116.26,116.37,116.26,116.31,3801.0,115.1646,115.2735,115.1646,115.2141,3801.0
2024-05-14 12:05:00,116.31,116.35,116.22,116.25,3364.0,115.2141,115.2537,115.1249,115.1547,3364.0
2024-05-14 12:10:00,116.24,116.47,116.23,116.42,7780.0,115.1448,115.3726,115.1348,115.3231,7780.0
2024-05-14 12:15:00,116.4,116.49,116.4,116.47,6075.0,115.3032,115.3924,115.3032,115.3726,6075.0
2024-05-14 12:20:00,116.45,116.52,116.45,116.52,4800.0,115.3528,115.4221,115.3528,115.4221,4800.0
2024-05-14 12:25:00,116.51,116.6,116.44,116.46,2917.0,115.4122,115.5014,115.3429,115.3627,2917.0
2024-05-14 12:30:00,116.43,116.53,116.43,116.5,3835.0,115.333,115.432,115.333,115.4023,3835.0
2024-05-14 12:35:00,116.5,116.58,116.41,116.41,4677.0,115.4023,115.4816,115.3132,115.3132,4677.0
2024-05-14 12:40:00,116.4,116.4,116.24,116.29,3282.0,115.3032,115.3032,115.1448,115.1943,3282.0
2024-05-14 12:45:00,116.27,116.34,116.25,116.34,4330.0,115.1745,115.2438,115.1547,115.2438,4330.0
2024-05-14 12:50:00,116.34,116.46,116.33,116.46,2819.0,115.2438,115.3627,115.2339,115.3627,2819.0
2024-05-14 12:55:00,116.45,116.49,116.41,116.48,3556.0,115.3528,115.3924,115.3132,115.3825,3556.0
2024-05-14 13:00:00,116.5,116.52,116.33,116.44,5778.0,115.4023,115.4221,115.2339,115.3429,5778.0
2024-05-14 13:05:00,116.41,116.45,116.36,116.36,6743.0,115.3132,115.3528,115.2636,115.2636,6743.0
2024-05-14 13:10:00,116.33,116.42,116.33,116.38,2719.0,115.2339,115.3231,115.2339,115.2834,2719.0
2024-05-14 13:15:00,116.37,116.42,116.3,116.42,3823.0,115.2735,115.3231,115.2042,115.3231,3823.0
2024-05-14 13:20:00,116.41,116.44,116.39,116.41,2891.0,115.3132,115.3429,115.2933,115.3132,2891.0
2024-05-14 13:25:00,116.36,116.58,116.35,116.55,5458.0,115.2636,115.4816,115.2537,115.4518,5458.0
2024-05-14 13:30:00,116.54,116.59,116.48,116.52,4419.0,115.4419,115.4915,115.3825,115.4221,4419.0
2024-05-14 13:35:00,116.54,116.66,116.53,116.66,4096.0,115.4419,115.5608,115.432,115.5608,4096.0
2024-05-14 13:40:00,116.68,116.77,116.65,116.7,3957.0,115.5806,115.6698,115.5509,115.6004,3957.0
2024-05-14 13:45:00,116.64,116.66,116.61,116.63,2434.0,115.541,115.5608,115.5113,115.5311,2434.0
2024-05-14 13:50:00,116.64,116.71,116.63,116.68,2427.0,115.541,115.6103,115.5311,115.5806,2427.0
2024-05-14 13:55:00,116.68,116.68,116.6,116.6,3673.0,115.5806,115.5806,115.5014,115.5014,3673.0
2024-05-14 14:00:00,116.64,116.65,116.49,116.54,2102.0,115.541,115.5509,115.3924,115.4419,2102.0
2024-05-14 14:05:00,116.54,116.61,116.54,116.57,5119.0,115.4419,115.5113,115.4419,115.4716,5119.0
2024-05-14 14:10:00,116.59,116.8,116.57,116.73,3707.0,115.4915,115.6995,115.4716,115.6301,3707.0
2024-05-14 14:15:00,116.71,116.75,116.65,116.65,2685.0,115.6103,115.6499,115.5509,115.5509,2685.0
2024-05-14 14:20:00,116.64,116.64,116.57,116.58,3939.0,115.541,115.541,115.4716,115.4816,3939.0
2024-05-14 14:25:00,116.57,116.59,116.51,116.52,3597.0,115.4716,115.4915,115.4122,115.4221,3597.0
2024-05-14 14:30:00,116.48,116.59,116.45,116.56,5909.0,115.3825,115.4915,115.3528,115.4617,5909.0
2024-05-14 14:35:00,116.54,116.54,116.48,116.52,3683.0,115.4419,115.4419,115.3825,115.4221,3683.0
2024-05-14 14:40:00,116.54,116.81,116.53,116.72,4605.0,115.4419,115.7094,115.432,115.6202,4605.0
2024-05-14 14:45:00,116.75,116.75,116.6,116.63,4294.0,115.6499,115.6499,115.5014,115.5311,4294.0
2024-05-14 14:50:00,116.62,116.62,116.51,116.55,4284.0,115.5212,115.5212,115.4122,115.4518,4284.0
2024-05-14 14:55:00,116.51,116.59,116.51,116.59,4593.0,115.4122,115.4915,115.4122,115.4915,4593.0
2024-05-14 15:00:00,116.59,116.77,116.55,116.68,6259.0,115.4915,115.6698,115.4518,115.5806,6259.0
2024-05-14 15:05:00,116.67,116.67,116.49,116.5,3706.0,115.5707,115.5707,115.3924,115.4023,3706.0
2024-05-14 15:10:00,116.52,116.52,116.37,116.38,7936.0,115.4221,115.4221,115.2735,115.2834,7936.0
2024-05-14 15:15:00,116.37,116.41,116.36,116.38,7415.0,115.2735,115.3132,115.2636,115.2834,7415.0
2024-05-14 15:20:00,116.38,116.52,116.38,116.42,12624.0,115.2834,115.4221,115.2834,115.3231,12624.0
2024-05-14 15:25:00,116.41,116.43,116.33,116.41,13224.0,115.3132,115.333,115.2339,115.3132,13224.0
2024-05-14 15:30:00,116.41,116.43,116.24,116.24,12601.0,115.3132,115.333,115.1448,115.1448,12601.0
2024-05-14 15:35:00,116.23,116.29,116.16,116.17,9372.0,115.1348,115.1943,115.0655,115.0754,9372.0
2024-05-14 15:40:00,116.14,116.43,116.14,116.38,12094.0,115.0457,115.333,115.0457,115.2834,12094.0
2024-05-14 15:45:00,116.35,116.37,116.27,116.33,14720.0,115.2537,115.2735,115.1745,115.2339,14720.0
2024-05-14 15:50:00,116.33,116.51,116.27,116.42,36274.0,115.2339,115.4122,115.1745,115.3231,36274.0
2024-05-14 15:55:00,116.43,116.47,116.09,116.12,131475.0,115.333,115.3726,114.9962,115.0259,131475.0
2024-05-15 09:30:00,118.55,120.3,118.55,118.95,78220.0,117.433,119.1665,117.433,117.8292,78220.0
2024-05-15 09:35:00,119.0,119.85,118.87,119.07,28995.0,117.8787,118.7207,117.75,117.9481,28995.0
2024-05-15 09:40:00,119.03,119.57,118.97,119.08,36319.0,117.9085,118.4434,117.849,117.958,36319.0
2024-05-15 09:45:00,119.12,119.12,118.69,118.82,11291.0,117.9976,117.9976,117.5717,117.7004,11291.0
2024-05-15 09:50:00,118.78,118.87,118.45,118.82,11021.0,117.6608,117.75,117.3339,117.7004,11021.0
2024-05-15 09:55:00,118.94,119.08,118.89,118.95,12964.0,117.8193,117.958,117.7698,117.8292,12964.0
2024-05-15 10:00:00,118.88,119.18,118.75,119.06,42105.0,117.7599,118.0571,117.6311,117.9382,42105.0
2024-05-15 10:05:00,119.04,119.35,118.94,119.3,71083.0,117.9184,118.2255,117.8193,118.1759,71083.0
2024-05-15 10:10:00,119.26,119.26,118.86,118.9,10734.0,118.1363,118.1363,117.7401,117.7797,10734.0
2024-05-15 10:15:00,118.99,119.26,118.9,119.23,8132.0,117.8688,118.1363,117.7797,118.1066,8132.0
2024-05-15 10:20:00,119.22,119.36,119.19,119.25,17674.0,118.0967,118.2354,118.067,118.1264,17674.0
2024-05-15 10:25:00,119.25,119.26,119.15,119.19,20981.0,118.1264,118.1363,118.0273,118.067,20981.0
2024-05-15 10:30:00,119.17,119.45,119.16,119.31,46896.0,118.0471,118.3245,118.0372,118.1858,46896.0
2024-05-15 10:35:00,119.38,119.8,119.37,119.55,64596.0,118.2552,118.6712,118.2453,118.4236,64596.0
2024-05-15 10:40:00,119.51,119.57,119.27,119.41,19663.0,118.3839,118.4434,118.1462,118.2849,19663.0
2024-05-15 10:45:00,119.44,119.53,119.39,119.52,12100.0,118.3146,118.4038,118.2651,118.3938,12100.0
2024-05-15 10:50:00,119.5,119.6,119.43,119.49,63130.0,118.374,118.4731,118.3047,118.3641,63130.0
2024-05-15 10:55:00,119.51,119.55,119.19,119.23,18051.0,118.3839,118.4236,118.067,118.1066,18051.0
2024-05-15 11:00:00,119.23,119.76,119.19,119.51,370780.0,118.1066,118.6316,118.067,118.3839,370780.0
2024-05-15 11:05:00,119.51,120.27,119.45,120.17,28086.0,118.3839,119.1368,118.3245,119.0377,28086.0
2024-05-15 11:10:00,120.16,120.16,119.93,120.02,11983.0,119.0278,119.0278,118.8,118.8891,11983.0
2024-05-15 11:15:00,120.04,120.6,119.99,120.56,13582.0,118.909,119.4637,118.8594,119.4241,13582.0
2024-05-15 11:20:00,120.7,120.79,120.48,120.58,17631.0,119.5627,119.6519,119.3448,119.4439,17631.0
2024-05-15 11:25:00,120.6,120.72,120.47,120.61,15006.0,119.4637,119.5825,119.3349,119.4736,15006.0
2024-05-15 11:30:00,120.6,120.69,120.51,120.59,6799.0,119.4637,119.5528,119.3745,119.4538,6799.0
2024-05-15 11:35:00,120.61,120.81,120.55,120.72,11317.0,119.4736,119.6717,119.4141,119.5825,11317.0
2024-05-15 11:40:00,120.71,120.8,120.58,120.71,5549.0,119.5726,119.6618,119.4439,119.5726,5549.0
2024-05-15 11:45:00,120.69,120.7,120.59,120.7,6968.0,119.5528,119.5627,119.4538,119.5627,6968.0
2024-05-15 11:50:00,120.67,120.93,120.67,120.93,6809.0,119.533,119.7906,119.533,119.7906,6809.0
2024-05-15 11:55:00,120.89,120.9,120.78,120.84,7371.0,119.7509,119.7608,119.642,119.7014,7371.0
2024-05-15 12:00:00,120.89,120.89,120.64,120.74,4780.0,119.7509,119.7509,119.5033,119.6024,4780.0
2024-05-15 12:05:00,120.75,120.75,120.64,120.69,3205.0,119.6123,119.6123,119.5033,119.5528,3205.0
2024-05-15 12:10:00,120.7,120.92,120.69,120.87,5747.0,119.5627,119.7807,119.5528,119.7311,5747.0
2024-05-15 12:15:00,120.87,120.93,120.78,120.93,4587.0,119.7311,119.7906,119.642,119.7906,4587.0
2024-05-15 12:20:00,120.93,121.15,120.92,121.07,10874.0,119.7906,120.0085,119.7807,119.9292,10874.0
2024-05-15 12:25:00,121.08,121.13,120.96,121.13,6605.0,119.9392,119.9887,119.8203,119.9887,6605.0
2024-05-15 12:30:00,121.17,121.24,121.13,121.24,12895.0,120.0283,120.0976,119.9887,120.0976,12895.0
2024-05-15 12:35:00,121.24,121.24,121.0,121.0,13985.0,120.0976,120.0976,119.8599,119.8599,13985.0
2024-05-15 12:40:00,121.04,121.05,120.91,120.92,9139.0,119.8995,119.9094,119.7708,119.7807,9139.0
2024-05-15 12:45:00,120.94,121.33,120.93,121.32,5803.0,119.8005,120.1868,119.7906,120.1769,5803.0
2024-05-15 12:50:00,121.25,121.47,121.25,121.33,8551.0,120.1075,120.3255,120.1075,120.1868,8551.0
2024-05-15 12:55:00,121.29,121.49,121.27,121.43,7300.0,120.1472,120.3453,120.1274,120.2859,7300.0
2024-05-15 13:00:00,121.52,121.58,121.44,121.49,12970.0,120.375,120.4344,120.2958,120.3453,12970.0
2024-05-15 13:05:00,121.49,121.53,121.4,121.44,12266.0,120.3453,120.3849,120.2561,120.2958,12266.0
2024-05-15 13:10:00,121.47,121.47,121.34,121.4,4405.0,120.3255,120.3255,120.1967,120.2561,4405.0
2024-05-15 13:15:00,121.4,121.43,121.32,121.39,3605.0,120.2561,120.2859,120.1769,120.2462,3605.0
2024-05-15 13:20:00,121.39,121.51,121.36,121.46,4512.0,120.2462,120.3651,120.2165,120.3156,4512.0
2024-05-15 13:25:00,121.45,121.74,121.43,121.73,12333.0,120.3057,120.5929,120.2859,120.583,12333.0
2024-05-15 13:30:00,121.73,121.74,121.59,121.73,8350.0,120.583,120.5929,120.4443,120.583,8350.0
2024-05-15 13:35:00,121.73,121.75,121.61,121.66,9029.0,120.583,120.6028,120.4642,120.5137,9029.0
2024-05-15 13:40:00,121.62,121.67,121.46,121.62,7604.0,120.4741,120.5236,120.3156,120.4741,7604.0
2024-05-15 13:45:00,121.59,121.71,121.57,121.65,4288.0,120.4443,120.5632,120.4245,120.5038,4288.0
2024-05-15 13:50:00,121.6,121.95,121.59,121.94,7457.0,120.4543,120.801,120.4443,120.791,7457.0
2024-05-15 13:55:00,121.92,121.98,121.73,121.83,9591.0,120.7712,120.8307,120.583,120.6821,9591.0
2024-05-15 14:00:00,121.83,121.9,121.75,121.86,8083.0,120.6821,120.7514,120.6028,120.7118,8083.0
2024-05-15 14:05:00,121.9,122.04,121.86,121.97,21224.0,120.7514,120.8901,120.7118,120.8208,21224.0
2024-05-15 14:10:00,121.94,122.02,121.9,122.02,13902.0,120.791,120.8703,120.7514,120.8703,13902.0
2024-05-15 14:15:00,122.01,122.01,121.56,121.66,11275.0,120.8604,120.8604,120.4146,120.5137,11275.0
2024-05-15 14:20:00,121.73,121.73,121.63,121.66,3248.0,120.583,120.583,120.484,120.5137,3248.0
2024-05-15 14:25:00,121.69,121.76,121.47,121.47,10650.0,120.5434,120.6127,120.3255,120.3255,10650.0
2024-05-15 14:30:00,121.51,121.72,121.51,121.63,9663.0,120.3651,120.5731,120.3651,120.484,9663.0
2024-05-15 14:35:00,121.65,121.7,121.53,121.7,6721.0,120.5038,120.5533,120.3849,120.5533,6721.0
2024-05-15 14:40:00,121.71,121.74,121.63,121.67,14042.0,120.5632,120.5929,120.484,120.5236,14042.0
2024-05-15 14:45:00,121.67,121.69,121.55,121.55,7157.0,120.5236,120.5434,120.4047,120.4047,7157.0
2024-05-15 14:50:00,121.49,121.49,121.4,121.46,7921.0,120.3453,120.3453,120.2561,120.3156,7921.0
2024-05-15 14:55:00,121.48,121.54,121.45,121.48,10810.0,120.3354,120.3948,120.3057,120.3354,10810.0
2024-05-15 15:00:00,121.46,121.59,121.39,121.55,8255.0,120.3156,120.4443,120.2462,120.4047,8255.0
2024-05-15 15:05:00,121.54,121.75,121.49,121.64,15939.0,120.3948,120.6028,120.3453,120.4939,15939.0
2024-05-15 15:10:00,121.62,121.75,121.62,121.68,15881.0,120.4741,120.6028,120.4741,120.5335,15881.0
2024-05-15 15:15:00,121.67,121.76,121.47,121.49,25791.0,120.5236,120.6127,120.3255,120.3453,25791.0
2024-05-15 15:20:00,121.48,121.79,121.45,121.74,13583.0,120.3354,120.6425,120.3057,120.5929,13583.0
2024-05-15 15:25:00,121.75,121.77,121.69,121.75,7069.0,120.6028,120.6226,120.5434,120.6028,7069.0
2024-05-15 15:30:00,121.76,121.86,121.74,121.86,18135.0,120.6127,120.7118,120.5929,120.7118,18135.0
2024-05-15 15:35:00,121.84,121.92,121.75,121.87,18870.0,120.692,120.7712,120.6028,120.7217,18870.0
2024-05-15 15:40:00,121.87,122.07,121.87,122.05,14007.0,120.7217,120.9198,120.7217,120.9,14007.0
2024-05-15 15:45:00,122.06,122.11,121.92,122.06,38145.0,120.9099,120.9594,120.7712,120.9099,38145.0
2024-05-15 15:50:00,122.03,122.16,121.87,122.14,38817.0,120.8802,121.009,120.7217,120.9892,38817.0
2024-05-15 15:55:00,122.12,122.35,121.9,122.09,127813.0,120.9694,121.1972,120.7514,120.9396,127813.0
2024-05-16 09:30:00,121.66,122.72,120.87,120.87,50235.0,120.5137,121.5637,119.7311,119.7311,50235.0
2024-05-16 09:35:00,120.79,121.0,120.22,120.69,11018.0,119.6519,119.8599,119.0873,119.5528,11018.0
2024-05-16 09:40:00,120.7,121.08,120.57,120.7,15357.0,119.5627,119.9392,119.434,119.5627,15357.0
2024-05-16 09:45:00,120.65,120.78,120.31,120.63,18256.0,119.5132,119.642,119.1764,119.4934,18256.0
2024-05-16 09:50:00,120.69,120.85,120.18,120.29,38889.0,119.5528,119.7113,119.0476,119.1566,38889.0
2024-05-16 09:55:00,120.28,120.63,120.17,120.48,13111.0,119.1467,119.4934,119.0377,119.3448,13111.0
2024-05-16 10:00:00,120.46,120.59,119.66,120.15,21835.0,119.325,119.4538,118.5325,119.0179,21835.0
2024-05-16 10:05:00,120.21,120.26,119.95,120.2,7505.0,119.0773,119.1269,118.8198,119.0674,7505.0
2024-05-16 10:10:00,120.23,120.76,120.09,120.71,8105.0,119.0972,119.6222,118.9585,119.5726,8105.0
2024-05-16 10:15:00,120.77,120.78,120.5,120.52,5848.0,119.6321,119.642,119.3646,119.3844,5848.0
2024-05-16 10:20:00,120.51,120.51,120.26,120.27,7323.0,119.3745,119.3745,119.1269,119.1368,7323.0
2024-05-16 10:25:00,120.29,120.36,120.12,120.24,21589.0,119.1566,119.2259,118.9882,119.1071,21589.0
2024-05-16 10:30:00,120.2,120.28,119.93,120.07,9628.0,119.0674,119.1467,118.8,118.9387,9628.0
2024-05-16 10:35:00,120.07,120.55,120.07,120.48,8002.0,118.9387,119.4141,118.9387,119.3448,8002.0
2024-05-16 10:40:00,120.49,120.73,120.44,120.61,6432.0,119.3547,119.5924,119.3052,119.4736,6432.0
2024-05-16 10:45:00,120.61,120.73,120.52,120.59,6957.0,119.4736,119.5924,119.3844,119.4538,6957.0
2024-05-16 10:50:00,120.68,120.7,120.49,120.5,6396.0,119.5429,119.5627,119.3547,119.3646,6396.0
2024-05-16 10:55:00,120.5,120.55,120.42,120.43,7602.0,119.3646,119.4141,119.2854,119.2953,7602.0
2024-05-16 11:00:00,120.42,120.57,120.33,120.33,3950.0,119.2854,119.434,119.1962,119.1962,3950.0
2024-05-16 11:05:00,120.32,120.34,120.18,120.34,3619.0,119.1863,119.2061,119.0476,119.2061,3619.0
2024-05-16 11:10:00,120.29,120.38,120.07,120.09,4571.0,119.1566,119.2457,118.9387,118.9585,4571.0
2024-05-16 11:15:00,120.02,120.24,119.98,120.17,2256.0,118.8891,119.1071,118.8495,119.0377,2256.0
2024-05-16 11:20:00,120.15,120.49,119.99,120.37,10135.0,119.0179,119.3547,118.8594,119.2358,10135.0
2024-05-16 11:25:00,120.35,120.48,120.32,120.44,8881.0,119.216,119.3448,119.1863,119.3052,8881.0
2024-05-16 11:30:00,120.47,120.81,120.43,120.81,13216.0,119.3349,119.6717,119.2953,119.6717,13216.0
2024-05-16 11:35:00,120.76,120.76,120.42,120.52,10751.0,119.6222,119.6222,119.2854,119.3844,10751.0
2024-05-16 11:40:00,120.52,120.52,120.32,120.32,14516.0,119.3844,119.3844,119.1863,119.1863,14516.0
2024-05-16 11:45:00,120.36,120.5,120.35,120.41,7257.0,119.2259,119.3646,119.216,119.2755,7257.0
2024-05-16 11:50:00,120.36,120.53,120.35,120.53,8799.0,119.2259,119.3943,119.216,119.3943,8799.0
2024-05-16 11:55:00,120.53,120.53,120.43,120.44,7240.0,119.3943,119.3943,119.2953,119.3052,7240.0
2024-05-16 12:00:00,120.43,120.43,120.19,120.26,9655.0,119.2953,119.2953,119.0575,119.1269,9655.0
2024-05-16 12:05:00,120.27,120.54,120.26,120.54,5131.0,119.1368,119.4042,119.1269,119.4042,5131.0
2024-05-16 12:10:00,120.57,120.59,120.45,120.48,6134.0,119.434,119.4538,119.3151,119.3448,6134.0
2024-05-16 12:15:00,120.43,120.49,120.36,120.44,10700.0,119.2953,119.3547,119.2259,119.3052,10700.0
2024-05-16 12:20:00,120.43,120.66,120.43,120.62,7496.0,119.2953,119.5231,119.2953,119.4835,7496.0
2024-05-16 12:25:00,120.56,120.56,120.44,120.5,4332.0,119.4241,119.4241,119.3052,119.3646,4332.0
2024-05-16 12:30:00,120.46,120.46,120.22,120.32,50441.0,119.325,119.325,119.0873,119.1863,50441.0
2024-05-16 12:35:00,120.28,120.48,120.23,120.48,10844.0,119.1467,119.3448,119.0972,119.3448,10844.0
2024-05-16 12:40:00,120.52,120.67,120.51,120.61,3975.0,119.3844,119.533,119.3745,119.4736,3975.0
2024-05-16 12:45:00,120.58,120.72,120.5,120.72,3792.0,119.4439,119.5825,119.3646,119.5825,3792.0
2024-05-16 12:50:00,120.72,120.91,120.7,120.86,9265.0,119.5825,119.7708,119.5627,119.7212,9265.0
2024-05-16 12:55:00,120.85,120.87,120.78,120.87,3623.0,119.7113,119.7311,119.642,119.7311,3623.0
2024-05-16 13:00:00,120.85,120.87,120.71,120.73,6768.0,119.7113,119.7311,119.5726,119.5924,6768.0
2024-05-16 13:05:00,120.7,120.73,120.58,120.64,4495.0,119.5627,119.5924,119.4439,119.5033,4495.0
2024-05-16 13:10:00,120.6,120.6,120.45,120.52,6001.0,119.4637,119.4637,119.3151,119.3844,6001.0
2024-05-16 13:15:00,120.5,120.56,120.45,120.46,3206.0,119.3646,119.4241,119.3151,119.325,3206.0
2024-05-16 13:20:00,120.46,120.49,120.11,120.27,25149.0,119.325,119.3547,118.9783,119.1368,25149.0
2024-05-16 13:25:00,120.25,120.45,120.25,120.37,6370.0,119.117,119.3151,119.117,119.2358,6370.0
2024-05-16 13:30:00,120.36,120.52,120.33,120.46,7174.0,119.2259,119.3844,119.1962,119.325,7174.0
2024-05-16 13:35:00,120.45,120.46,120.22,120.31,9407.0,119.3151,119.325,119.0873,119.1764,9407.0
2024-05-16 13:40:00,120.32,120.33,120.19,120.29,11827.0,119.1863,119.1962,119.0575,119.1566,11827.0
2024-05-16 13:45:00,120.33,120.38,120.27,120.37,7487.0,119.1962,119.2457,119.1368,119.2358,7487.0
2024-05-16 13:50:00,120.38,120.42,120.31,120.31,8098.0,119.2457,119.2854,119.1764,119.1764,8098.0
2024-05-16 13:55:00,120.27,120.36,120.23,120.36,5931.0,119.1368,119.2259,119.0972,119.2259,5931.0
2024-05-16 14:00:00,120.36,120.39,120.32,120.33,6640.0,119.2259,119.2557,119.1863,119.1962,6640.0
2024-05-16 14:05:00,120.38,120.4,120.19,120.22,9590.0,119.2457,119.2656,119.0575,119.0873,9590.0
2024-05-16 14:10:00,120.19,120.24,120.15,120.17,24736.0,119.0575,119.1071,119.0179,119.0377,24736.0
2024-05-16 14:15:00,120.15,120.21,120.0,120.1,24286.0,119.0179,119.0773,118.8693,118.9684,24286.0
2024-05-16 14:20:00,120.1,120.2,120.02,120.1,8738.0,118.9684,119.0674,118.8891,118.9684,8738.0
2024-05-16 14:25:00,120.15,120.15,119.89,120.01,13463.0,119.0179,119.0179,118.7604,118.8792,13463.0
2024-05-16 14:30:00,120.05,120.27,120.05,120.12,11259.0,118.9189,119.1368,118.9189,118.9882,11259.0
2024-05-16 14:35:00,120.14,120.42,120.14,120.42,10484.0,119.008,119.2854,119.008,119.2854,10484.0
2024-05-16 14:40:00,120.46,120.48,120.24,120.3,6986.0,119.325,119.3448,119.1071,119.1665,6986.0
2024-05-16 14:45:00,120.29,120.31,120.23,120.23,7656.0,119.1566,119.1764,119.0972,119.0972,7656.0
2024-05-16 14:50:00,120.23,120.29,120.19,120.23,7077.0,119.0972,119.1566,119.0575,119.0972,7077.0
2024-05-16 14:55:00,120.22,120.26,120.19,120.22,9987.0,119.0873,119.1269,119.0575,119.0873,9987.0
2024-05-16 15:00:00,120.26,120.26,120.15,120.23,8600.0,119.1269,119.1269,119.0179,119.0972,8600.0
2024-05-16 15:05:00,120.24,120.36,120.23,120.34,9412.0,119.1071,119.2259,119.0972,119.2061,9412.0
2024-05-16 15:10:00,120.34,120.45,120.26,120.45,7075.0,119.2061,119.3151,119.1269,119.3151,7075.0
2024-05-16 15:15:00,120.43,120.44,120.24,120.26,11605.0,119.2953,119.3052,119.1071,119.1269,11605.0
2024-05-16 15:20:00,120.26,120.27,120.14,120.19,12506.0,119.1269,119.1368,119.008,119.0575,12506.0
2024-05-16 15:25:00,120.17,120.38,120.13,120.38,21577.0,119.0377,119.2457,118.9981,119.2457,21577.0
2024-05-16 15:30:00,120.37,120.37,119.8,119.8,14101.0,119.2358,119.2358,118.6712,118.6712,14101.0
2024-05-16 15:35:00,119.69,119.82,119.29,119.35,12982.0,118.5622,118.691,118.166,118.2255,12982.0
2024-05-16 15:40:00,119.37,119.42,119.19,119.33,10857.0,118.2453,118.2948,118.067,118.2056,10857.0
2024-05-16 15:45:00,119.31,119.33,118.67,118.67,12592.0,118.1858,118.2056,117.5519,117.5519,12592.0
2024-05-16 15:50:00,118.83,119.12,118.72,119.11,28070.0,117.7104,117.9976,117.6014,117.9877,28070.0
2024-05-16 15:55:00,119.13,119.13,118.41,118.66,130426.0,118.0075,118.0075,117.2943,117.542,130426.0
2024-05-17 09:30:00,119.07,119.26,118.63,118.64,36631.0,117.9481,118.1363,117.5122,117.5221,36631.0
2024-05-17 09:35:00,118.63,118.81,118.56,118.62,2903.0,117.5122,117.6905,117.4429,117.5023,2903.0
2024-05-17 09:40:00,118.42,118.42,117.91,118.05,7753.0,117.3042,117.3042,116.799,116.9377,7753.0
2024-05-17 09:45:00,118.04,118.24,117.85,118.24,4306.0,116.9278,117.1259,116.7396,117.1259,4306.0
2024-05-17 09:50:00,118.3,118.54,118.12,118.52,7608.0,117.1853,117.4231,117.007,117.4033,7608.0
2024-05-17 09:55:00,118.52,118.64,118.45,118.61,2769.0,117.4033,117.5221,117.3339,117.4924,2769.0
2024-05-17 10:00:00,118.61,118.86,118.52,118.79,4398.0,117.4924,117.7401,117.4033,117.6707,4398.0
2024-05-17 10:05:00,118.74,118.74,118.49,118.49,3060.0,117.6212,117.6212,117.3736,117.3736,3060.0
2024-05-17 10:10:00,118.49,118.5,118.32,118.44,4545.0,117.3736,117.3835,117.2052,117.324,4545.0
2024-05-17 10:15:00,118.49,118.58,118.42,118.58,2056.0,117.3736,117.4627,117.3042,117.4627,2056.0
2024-05-17 10:20:00,118.6,119.01,118.58,119.01,1949.0,117.4825,117.8887,117.4627,117.8887,1949.0
2024-05-17 10:25:00,119.09,119.09,118.8,118.8,6011.0,117.9679,117.9679,117.6806,117.6806,6011.0
2024-05-17 10:30:00,118.85,118.86,118.63,118.63,4083.0,117.7302,117.7401,117.5122,117.5122,4083.0
2024-05-17 10:35:00,118.72,118.73,118.38,118.38,3175.0,117.6014,117.6113,117.2646,117.2646,3175.0
2024-05-17 10:40:00,118.41,118.52,118.38,118.48,3336.0,117.2943,117.4033,117.2646,117.3636,3336.0
2024-05-17 10:45:00,118.48,118.59,118.48,118.55,2144.0,117.3636,117.4726,117.3636,117.433,2144.0
2024-05-17 10:50:00,118.57,118.64,118.57,118.62,2629.0,117.4528,117.5221,117.4528,117.5023,2629.0
2024-05-17 10:55:00,118.62,118.64,118.5,118.5,3033.0,117.5023,117.5221,117.3835,117.3835,3033.0
2024-05-17 11:00:00,118.5,118.54,118.33,118.34,3874.0,117.3835,117.4231,117.2151,117.225,3874.0
2024-05-17 11:05:00,118.37,118.43,118.33,118.39,1934.0,117.2547,117.3141,117.2151,117.2745,1934.0
2024-05-17 11:10:00,118.42,118.52,118.34,118.52,4805.0,117.3042,117.4033,117.225,117.4033,4805.0
2024-05-17 11:15:00,118.53,118.55,118.48,118.54,3453.0,117.4132,117.433,117.3636,117.4231,3453.0
2024-05-17 11:20:00,118.58,118.59,118.43,118.43,12614.0,117.4627,117.4726,117.3141,117.3141,12614.0
2024-05-17 11:25:00,118.45,118.56,118.37,118.56,8710.0,117.3339,117.4429,117.2547,117.4429,8710.0
2024-05-17 11:30:00,118.52,118.57,118.32,118.38,8843.0,117.4033,117.4528,117.2052,117.2646,8843.0
2024-05-17 11:35:00,118.39,118.44,118.29,118.3,3648.0,117.2745,117.324,117.1754,117.1853,3648.0
2024-05-17 11:40:00,118.29,118.36,118.28,118.35,4839.0,117.1754,117.2448,117.1655,117.2349,4839.0
2024-05-17 11:45:00,118.31,118.44,118.31,118.42,6606.0,117.1953,117.324,117.1953,117.3042,6606.0
2024-05-17 11:50:00,118.36,118.61,118.36,118.51,14543.0,117.2448,117.4924,117.2448,117.3934,14543.0
2024-05-17 11:55:00,118.57,118.65,118.55,118.55,4992.0,117.4528,117.532,117.433,117.433,4992.0
2024-05-17 12:00:00,118.55,118.62,118.51,118.51,3862.0,117.433,117.5023,117.3934,117.3934,3862.0
2024-05-17 12:05:00,118.49,118.54,118.36,118.37,2843.0,117.3736,117.4231,117.2448,117.2547,2843.0
2024-05-17 12:10:00,118.35,118.44,118.33,118.38,2374.0,117.2349,117.324,117.2151,117.2646,2374.0
2024-05-17 12:15:00,118.35,118.37,118.27,118.28,1293.0,117.2349,117.2547,117.1556,117.1655,1293.0
2024-05-17 12:20:00,118.28,118.43,118.23,118.43,16846.0,117.1655,117.3141,117.116,117.3141,16846.0
2024-05-17 12:25:00,118.43,118.62,118.4,118.57,5963.0,117.3141,117.5023,117.2844,117.4528,5963.0
2024-05-17 12:30:00,118.57,118.78,118.52,118.78,17062.0,117.4528,117.6608,117.4033,117.6608,17062.0
2024-05-17 12:35:00,118.76,118.94,118.67,118.7,9390.0,117.641,117.8193,117.5519,117.5816,9390.0
2024-05-17 12:40:00,118.65,118.65,118.4,118.5,15777.0,117.532,117.532,117.2844,117.3835,15777.0
2024-05-17 12:45:00,118.55,118.55,118.4,118.4,4979.0,117.433,117.433,117.2844,117.2844,4979.0
2024-05-17 12:50:00,118.4,118.53,118.39,118.52,3359.0,117.2844,117.4132,117.2745,117.4033,3359.0
2024-05-17 12:55:00,118.54,118.6,118.52,118.55,3255.0,117.4231,117.4825,117.4033,117.433,3255.0
2024-05-17 13:00:00,118.59,118.62,118.54,118.54,2779.0,117.4726,117.5023,117.4231,117.4231,2779.0
2024-05-17 13:05:00,118.58,118.58,118.5,118.53,3216.0,117.4627,117.4627,117.3835,117.4132,3216.0
2024-05-17 13:10:00,118.54,118.59,118.5,118.56,4193.0,117.4231,117.4726,117.3835,117.4429,4193.0
2024-05-17 13:15:00,118.54,118.6,118.51,118.6,3937.0,117.4231,117.4825,117.3934,117.4825,3937.0
2024-05-17 13:20:00,118.56,118.7,118.56,118.68,2372.0,117.4429,117.5816,117.4429,117.5618,2372.0
2024-05-17 13:25:00,118.68,118.71,118.64,118.71,2272.0,117.5618,117.5915,117.5221,117.5915,2272.0
2024-05-17 13:30:00,118.72,118.77,118.69,118.7,3143.0,117.6014,117.6509,117.5717,117.5816,3143.0
2024-05-17 13:35:00,118.68,118.78,118.65,118.72,2826.0,117.5618,117.6608,117.532,117.6014,2826.0
2024-05-17 13:40:00,118.72,118.79,118.71,118.78,6896.0,117.6014,117.6707,117.5915,117.6608,6896.0
2024-05-17 13:45:00,118.79,118.88,118.78,118.88,3227.0,117.6707,117.7599,117.6608,117.7599,3227.0
2024-05-17 13:50:00,118.82,118.94,118.82,118.89,4715.0,117.7004,117.8193,117.7004,117.7698,4715.0
2024-05-17 13:55:00,118.89,118.9,118.8,118.82,11096.0,117.7698,117.7797,117.6806,117.7004,11096.0
2024-05-17 14:00:00,118.84,118.84,118.72,118.74,6516.0,117.7203,117.7203,117.6014,117.6212,6516.0
2024-05-17 14:05:00,118.74,118.82,118.74,118.82,1745.0,117.6212,117.7004,117.6212,117.7004,1745.0
2024-05-17 14:10:00,118.84,118.93,118.76,118.81,16672.0,117.7203,117.8094,117.641,117.6905,16672.0
2024-05-17 14:15:00,118.78,118.95,118.77,118.86,6210.0,117.6608,117.8292,117.6509,117.7401,6210.0
2024-05-17 14:20:00,118.85,118.96,118.79,118.94,11640.0,117.7302,117.8391,117.6707,117.8193,11640.0
2024-05-17 14:25:00,118.99,119.07,118.99,119.07,2739.0,117.8688,117.9481,117.8688,117.9481,2739.0
2024-05-17 14:30:00,119.09,119.14,119.04,119.07,6272.0,117.9679,118.0174,117.9184,117.9481,6272.0
2024-05-17 14:35:00,119.08,119.13,119.07,119.09,3410.0,117.958,118.0075,117.9481,117.9679,3410.0
2024-05-17 14:40:00,119.07,119.11,118.97,118.97,3843.0,117.9481,117.9877,117.849,117.849,3843.0
2024-05-17 14:45:00,118.99,119.02,118.9,118.98,7799.0,117.8688,117.8986,117.7797,117.8589,7799.0
2024-05-17 14:50:00,118.96,119.08,118.94,119.06,4885.0,117.8391,117.958,117.8193,117.9382,4885.0
2024-05-17 14:55:00,119.06,119.18,119.06,119.09,3688.0,117.9382,118.0571,117.9382,117.9679,3688.0
2024-05-17 15:00:00,119.13,119.14,119.09,119.09,2822.0,118.0075,118.0174,117.9679,117.9679,2822.0
2024-05-17 15:05:00,119.09,119.19,119.04,119.19,6115.0,117.9679,118.067,117.9184,118.067,6115.0
2024-05-17 15:10:00,119.17,119.17,119.08,119.12,2791.0,118.0471,118.0471,117.958,117.9976,2791.0
2024-05-17 15:15:00,119.12,119.31,119.12,119.28,21114.0,117.9976,118.1858,117.9976,118.1561,21114.0
2024-05-17 15:20:00,119.36,119.47,119.27,119.4,8859.0,118.2354,118.3443,118.1462,118.275,8859.0
2024-05-17 15:25:00,119.4,119.42,119.33,119.38,9602.0,118.275,118.2948,118.2056,118.2552,9602.0
2024-05-17 15:30:00,119.38,119.39,119.16,119.22,13221.0,118.2552,118.2651,118.0372,118.0967,13221.0
2024-05-17 15:35:00,119.19,119.19,119.06,119.13,8073.0,118.067,118.067,117.9382,118.0075,8073.0
2024-05-17 15:40:00,119.14,119.23,119.0,119.04,8623.0,118.0174,118.1066,117.8787,117.9184,8623.0
2024-05-17 15:45:00,119.04,119.04,118.91,118.98,19828.0,117.9184,117.9184,117.7896,117.8589,19828.0
2024-05-17 15:50:00,118.94,119.05,118.84,119.0,34721.0,117.8193,117.9283,117.7203,117.8787,34721.0
2024-05-17 15:55:00,119.0,119.12,118.91,119.07,93744.0,117.8787,117.9976,117.7896,117.9481,93744.0
2024-05-20 09:30:00,119.03,119.62,119.03,119.55,23019.0,117.9085,118.4929,117.9085,118.4236,23019.0
2024-05-20 09:35:00,119.53,119.66,119.03,119.03,7243.0,118.4038,118.5325,117.9085,117.9085,7243.0
2024-05-20 09:40:00,119.2,119.6,119.2,119.3,3771.0,118.0769,118.4731,118.0769,118.1759,3771.0
2024-05-20 09:45:00,119.28,119.41,119.25,119.26,3411.0,118.1561,118.2849,118.1264,118.1363,3411.0
2024-05-20 09:50:00,119.33,119.84,119.32,119.69,8315.0,118.2056,118.7108,118.1957,118.5622,8315.0
2024-05-20 09:55:00,119.71,119.79,119.66,119.74,3531.0,118.5821,118.6613,118.5325,118.6118,3531.0
2024-05-20 10:00:00,119.78,119.81,119.54,119.58,4713.0,118.6514,118.6811,118.4137,118.4533,4713.0
2024-05-20 10:05:00,119.59,119.65,119.45,119.5,15357.0,118.4632,118.5226,118.3245,118.374,15357.0
2024-05-20 10:10:00,119.46,119.47,119.3,119.3,4525.0,118.3344,118.3443,118.1759,118.1759,4525.0
2024-05-20 10:15:00,119.28,119.3,119.12,119.22,4007.0,118.1561,118.1759,117.9976,118.0967,4007.0
2024-05-20 10:20:00,119.18,119.23,119.1,119.14,5679.0,118.0571,118.1066,117.9778,118.0174,5679.0
2024-05-20 10:25:00,119.13,119.16,119.04,119.11,11089.0,118.0075,118.0372,117.9184,117.9877,11089.0
2024-05-20 10:30:00,119.11,119.2,119.03,119.2,13562.0,117.9877,118.0769,117.9085,118.0769,13562.0
2024-05-20 10:35:00,119.23,119.53,119.23,119.44,5458.0,118.1066,118.4038,118.1066,118.3146,5458.0
2024-05-20 10:40:00,119.51,119.58,119.5,119.52,5705.0,118.3839,118.4533,118.374,118.3938,5705.0
2024-05-20 10:45:00,119.54,119.61,119.53,119.56,4827.0,118.4137,118.483,118.4038,118.4335,4827.0
2024-05-20 10:50:00,119.56,119.58,119.43,119.52,8562.0,118.4335,118.4533,118.3047,118.3938,8562.0
2024-05-20 10:55:00,119.54,119.54,119.45,119.53,5571.0,118.4137,118.4137,118.3245,118.4038,5571.0
2024-05-20 11:00:00,119.55,119.74,119.54,119.73,1250.0,118.4236,118.6118,118.4137,118.6019,1250.0
2024-05-20 11:05:00,119.74,119.76,119.57,119.61,6613.0,118.6118,118.6316,118.4434,118.483,6613.0
2024-05-20 11:10:00,119.63,119.73,119.63,119.63,5565.0,118.5028,118.6019,118.5028,118.5028,5565.0
2024-05-20 11:15:00,119.63,119.83,119.59,119.72,8476.0,118.5028,118.7009,118.4632,118.592,8476.0
2024-05-20 11:20:00,119.72,119.73,119.67,119.73,2400.0,118.592,118.6019,118.5424,118.6019,2400.0
2024-05-20 11:25:00,119.73,119.92,119.72,119.91,6021.0,118.6019,118.7901,118.592,118.7802,6021.0
2024-05-20 11:30:00,119.93,120.05,119.88,120.01,5397.0,118.8,118.9189,118.7505,118.8792,5397.0
2024-05-20 11:35:00,120.01,120.13,119.97,119.98,7167.0,118.8792,118.9981,118.8396,118.8495,7167.0
2024-05-20 11:40:00,120.01,120.08,119.94,120.08,7167.0,118.8792,118.9486,118.8099,118.9486,7167.0
2024-05-20 11:45:00,120.09,120.11,119.98,120.07,5242.0,118.9585,118.9783,118.8495,118.9387,5242.0
2024-05-20 11:50:00,120.09,120.11,120.04,120.04,3093.0,118.9585,118.9783,118.909,118.909,3093.0
2024-05-20 11:55:00,120.0,120.06,119.89,119.89,13528.0,118.8693,118.9288,118.7604,118.7604,13528.0
2024-05-20 12:00:00,119.83,120.0,119.82,119.97,8597.0,118.7009,118.8693,118.691,118.8396,8597.0
2024-05-20 12:05:00,119.97,120.06,119.92,120.06,5569.0,118.8396,118.9288,118.7901,118.9288,5569.0
2024-05-20 12:10:00,120.04,120.04,119.89,119.98,11549.0,118.909,118.909,118.7604,118.8495,11549.0
2024-05-20 12:15:00,119.98,120.04,119.89,120.0,8612.0,118.8495,118.909,118.7604,118.8693,8612.0
2024-05-20 12:20:00,120.01,120.06,120.0,120.03,3318.0,118.8792,118.9288,118.8693,118.899,3318.0
2024-05-20 12:25:00,120.01,120.02,119.97,120.01,3732.0,118.8792,118.8891,118.8396,118.8792,3732.0
2024-05-20 12:30:00,119.98,120.03,119.96,120.0,2906.0,118.8495,118.899,118.8297,118.8693,2906.0
2024-05-20 12:35:00,120.02,120.18,120.0,120.17,3822.0,118.8891,119.0476,118.8693,119.0377,3822.0
2024-05-20 12:40:00,120.14,120.28,120.13,120.23,10765.0,119.008,119.1467,118.9981,119.0972,10765.0
2024-05-20 12:45:00,120.23,120.23,119.57,119.94,61955.0,119.0972,119.0972,118.4434,118.8099,61955.0
2024-05-20 12:50:00,119.95,120.02,119.93,119.98,5583.0,118.8198,118.8891,118.8,118.8495,5583.0
2024-05-20 12:55:00,119.95,120.0,119.8,120.0,5338.0,118.8198,118.8693,118.6712,118.8693,5338.0
2024-05-20 13:00:00,120.0,120.0,119.9,119.98,5590.0,118.8693,118.8693,118.7703,118.8495,5590.0
2024-05-20 13:05:00,119.96,119.97,119.88,119.91,7019.0,118.8297,118.8396,118.7505,118.7802,7019.0
2024-05-20 13:10:00,119.82,119.96,119.82,119.95,2653.0,118.691,118.8297,118.691,118.8198,2653.0
2024-05-20 13:15:00,119.95,119.99,119.88,119.91,4303.0,118.8198,118.8594,118.7505,118.7802,4303.0
2024-05-20 13:20:00,119.92,120.0,119.88,120.0,5992.0,118.7901,118.8693,118.7505,118.8693,5992.0
2024-05-20 13:25:00,120.04,120.15,119.97,120.07,14567.0,118.909,119.0179,118.8396,118.9387,14567.0
2024-05-20 13:30:00,120.1,120.18,120.08,120.1,4634.0,118.9684,119.0476,118.9486,118.9684,4634.0
2024-05-20 13:35:00,120.1,120.13,120.05,120.12,5353.0,118.9684,118.9981,118.9189,118.9882,5353.0
2024-05-20 13:40:00,120.12,120.17,120.05,120.11,6363.0,118.9882,119.0377,118.9189,118.9783,6363.0
2024-05-20 13:45:00,120.09,120.09,120.01,120.01,2607.0,118.9585,118.9585,118.8792,118.8792,2607.0
2024-05-20 13:50:00,120.01,120.02,119.9,119.94,6287.0,118.8792,118.8891,118.7703,118.8099,6287.0
2024-05-20 13:55:00,119.9,119.96,119.9,119.95,7405.0,118.7703,118.8297,118.7703,118.8198,7405.0
2024-05-20 14:00:00,119.93,119.95,119.87,119.9,7226.0,118.8,118.8198,118.7406,118.7703,7226.0
2024-05-20 14:05:00,119.91,119.97,119.68,119.83,23317.0,118.7802,118.8396,118.5523,118.7009,23317.0
2024-05-20 14:10:00,119.86,119.9,119.8,119.9,4959.0,118.7306,118.7703,118.6712,118.7703,4959.0
2024-05-20 14:15:00,119.9,119.99,119.86,119.88,6174.0,118.7703,118.8594,118.7306,118.7505,6174.0
2024-05-20 14:20:00,119.89,119.9,119.73,119.78,5324.0,118.7604,118.7703,118.6019,118.6514,5324.0
2024-05-20 14:25:00,119.76,119.96,119.76,119.94,10040.0,118.6316,118.8297,118.6316,118.8099,10040.0
2024-05-20 14:30:00,119.96,120.01,119.92,119.92,5057.0,118.8297,118.8792,118.7901,118.7901,5057.0
2024-05-20 14:35:00,119.91,120.1,119.9,120.03,25034.0,118.7802,118.9684,118.7703,118.899,25034.0
2024-05-20 14:40:00,120.03,120.17,120.02,120.12,8260.0,118.899,119.0377,118.8891,118.9882,8260.0
2024-05-20 14:45:00,120.11,120.2,120.09,120.19,5531.0,118.9783,119.0674,118.9585,119.0575,5531.0
2024-05-20 14:50:00,120.16,120.25,120.15,120.2,10697.0,119.0278,119.117,119.0179,119.0674,10697.0
2024-05-20 14:55:00,120.2,120.2,120.06,120.07,10135.0,119.0674,119.0674,118.9288,118.9387,10135.0
2024-05-20 15:00:00,120.05,120.16,120.02,120.16,13728.0,118.9189,119.0278,118.8891,119.0278,13728.0
2024-05-20 15:05:00,120.16,120.23,120.12,120.23,6875.0,119.0278,119.0972,118.9882,119.0972,6875.0
2024-05-20 15:10:00,120.21,120.24,120.18,120.21,6764.0,119.0773,119.1071,119.0476,119.0773,6764.0
2024-05-20 15:15:00,120.19,120.26,120.18,120.21,6391.0,119.0575,119.1269,119.0476,119.0773,6391.0
2024-05-20 15:20:00,120.2,120.2,120.0,120.07,15723.0,119.0674,119.0674,118.8693,118.9387,15723.0
2024-05-20 15:25:00,120.07,120.15,120.06,120.13,7241.0,118.9387,119.0179,118.9288,118.9981,7241.0
2024-05-20 15:30:00,120.12,120.12,119.9,119.97,63222.0,118.9882,118.9882,118.7703,118.8396,63222.0
2024-05-20 15:35:00,119.98,120.2,119.97,120.01,21571.0,118.8495,119.0674,118.8396,118.8792,21571.0
2024-05-20 15:40:00,120.0,120.0,119.75,119.8,12939.0,118.8693,118.8693,118.6217,118.6712,12939.0
2024-05-20 15:45:00,119.78,119.78,119.59,119.63,13361.0,118.6514,118.6514,118.4632,118.5028,13361.0
2024-05-20 15:50:00,119.65,119.7,119.44,119.44,36419.0,118.5226,118.5722,118.3146,118.3146,36419.0
2024-05-20 15:55:00,119.44,119.48,119.19,119.21,104573.0,118.3146,118.3542,118.067,118.0868,104573.0
2024-05-21 09:30:00,118.95,119.4,118.51,118.62,12969.0,117.8292,118.275,117.3934,117.5023,12969.0
2024-05-21 09:35:00,118.62,118.62,117.88,118.06,13177.0,117.5023,117.5023,116.7693,116.9476,13177.0
2024-05-21 09:40:00,118.04,118.55,118.03,118.55,4793.0,116.9278,117.433,116.9179,117.433,4793.0
2024-05-21 09:45:00,118.69,119.08,118.69,119.03,1869.0,117.5717,117.958,117.5717,117.9085,1869.0
2024-05-21 09:50:00,119.03,119.29,119.03,119.16,4082.0,117.9085,118.166,117.9085,118.0372,4082.0
2024-05-21 09:55:00,119.15,119.17,118.65,118.72,3771.0,118.0273,118.0471,117.532,117.6014,3771.0
2024-05-21 10:00:00,118.67,118.67,118.35,118.44,12749.0,117.5519,117.5519,117.2349,117.324,12749.0
2024-05-21 10:05:00,118.43,118.43,118.15,118.24,7494.0,117.3141,117.3141,117.0368,117.1259,7494.0
2024-05-21 10:10:00,118.29,118.4,118.22,118.4,4036.0,117.1754,117.2844,117.1061,117.2844,4036.0
2024-05-21 10:15:00,118.37,118.38,118.17,118.22,3092.0,117.2547,117.2646,117.0566,117.1061,3092.0
2024-05-21 10:20:00,118.31,118.31,118.17,118.31,3594.0,117.1953,117.1953,117.0566,117.1953,3594.0
2024-05-21 10:25:00,118.29,118.33,118.04,118.06,6173.0,117.1754,117.2151,116.9278,116.9476,6173.0
2024-05-21 10:30:00,118.06,118.07,117.65,117.72,11855.0,116.9476,116.9575,116.5415,116.6108,11855.0
2024-05-21 10:35:00,117.72,118.23,117.67,118.18,17733.0,116.6108,117.116,116.5613,117.0665,17733.0
2024-05-21 10:40:00,118.16,118.41,118.16,118.41,3381.0,117.0467,117.2943,117.0467,117.2943,3381.0
2024-05-21 10:45:00,118.52,118.52,118.43,118.43,1982.0,117.4033,117.4033,117.3141,117.3141,1982.0
2024-05-21 10:50:00,118.48,118.51,118.31,118.35,3626.0,117.3636,117.3934,117.1953,117.2349,3626.0
2024-05-21 10:55:00,118.39,118.47,118.33,118.38,7496.0,117.2745,117.3537,117.2151,117.2646,7496.0
2024-05-21 11:00:00,118.39,118.39,118.09,118.12,6489.0,117.2745,117.2745,116.9773,117.007,6489.0
2024-05-21 11:05:00,118.12,118.12,117.97,117.98,1896.0,117.007,117.007,116.8585,116.8684,1896.0
2024-05-21 11:10:00,117.94,118.09,117.93,118.08,5141.0,116.8287,116.9773,116.8188,116.9674,5141.0
2024-05-21 11:15:00,118.08,118.49,118.05,118.4,8981.0,116.9674,117.3736,116.9377,117.2844,8981.0
2024-05-21 11:20:00,118.39,118.5,118.39,118.45,2459.0,117.2745,117.3835,117.2745,117.3339,2459.0
2024-05-21 11:25:00,118.45,118.51,118.33,118.33,6167.0,117.3339,117.3934,117.2151,117.2151,6167.0
2024-05-21 11:30:00,118.34,118.36,118.22,118.22,2326.0,117.225,117.2448,117.1061,117.1061,2326.0
2024-05-21 11:35:00,118.26,118.35,118.14,118.15,3402.0,117.1457,117.2349,117.0269,117.0368,3402.0
2024-05-21 11:40:00,118.12,118.19,118.07,118.17,5025.0,117.007,117.0764,116.9575,117.0566,5025.0
2024-05-21 11:45:00,118.11,118.13,118.03,118.08,1077.0,116.9971,117.0169,116.9179,116.9674,1077.0
2024-05-21 11:50:00,118.08,118.16,118.03,118.13,3419.0,116.9674,117.0467,116.9179,117.0169,3419.0
2024-05-21 11:55:00,118.16,118.19,118.12,118.15,5905.0,117.0467,117.0764,117.007,117.0368,5905.0
2024-05-21 12:00:00,118.13,118.16,118.06,118.06,2238.0,117.0169,117.0467,116.9476,116.9476,2238.0
2024-05-21 12:05:00,118.08,118.1,117.92,117.93,3921.0,116.9674,116.9872,116.8089,116.8188,3921.0
2024-05-21 12:10:00,117.98,118.22,117.98,118.08,3870.0,116.8684,117.1061,116.8684,116.9674,3870.0
2024-05-21 12:15:00,118.09,118.18,118.09,118.18,1714.0,116.9773,117.0665,116.9773,117.0665,1714.0
2024-05-21 12:20:00,118.18,118.25,118.14,118.14,2278.0,117.0665,117.1358,117.0269,117.0269,2278.0
2024-05-21 12:25:00,118.14,118.22,118.08,118.19,5910.0,117.0269,117.1061,116.9674,117.0764,5910.0
2024-05-21 12:30:00,118.17,118.19,117.91,117.98,3247.0,117.0566,117.0764,116.799,116.8684,3247.0
2024-05-21 12:35:00,117.91,117.96,117.88,117.89,3664.0,116.799,116.8485,116.7693,116.7792,3664.0
2024-05-21 12:40:00,117.96,118.07,117.96,118.03,3305.0,116.8485,116.9575,116.8485,116.9179,3305.0
2024-05-21 12:45:00,118.07,118.24,118.04,118.24,4650.0,116.9575,117.1259,116.9278,117.1259,4650.0
2024-05-21 12:50:00,118.22,118.24,118.13,118.14,5067.0,117.1061,117.1259,117.0169,117.0269,5067.0
2024-05-21 12:55:00,118.14,118.15,118.02,118.14,3125.0,117.0269,117.0368,116.908,117.0269,3125.0
2024-05-21 13:00:00,118.13,118.24,118.13,118.23,4973.0,117.0169,117.1259,117.0169,117.116,4973.0
2024-05-21 13:05:00,118.23,118.28,118.18,118.2,6741.0,117.116,117.1655,117.0665,117.0863,6741.0
2024-05-21 13:10:00,118.23,118.24,118.03,118.03,5348.0,117.116,117.1259,116.9179,116.9179,5348.0
2024-05-21 13:15:00,118.08,118.11,118.02,118.06,4373.0,116.9674,116.9971,116.908,116.9476,4373.0
2024-05-21 13:20:00,118.05,118.06,117.93,117.96,3847.0,116.9377,116.9476,116.8188,116.8485,3847.0
2024-05-21 13:25:00,117.96,118.05,117.96,118.03,4581.0,116.8485,116.9377,116.8485,116.9179,4581.0
2024-05-21 13:30:00,118.07,118.18,118.07,118.12,7852.0,116.9575,117.0665,116.9575,117.007,7852.0
2024-05-21 13:35:00,118.14,118.15,117.95,118.0,3565.0,117.0269,117.0368,116.8386,116.8882,3565.0
2024-05-21 13:40:00,118.04,118.06,117.96,117.97,2747.0,116.9278,116.9476,116.8485,116.8585,2747.0
2024-05-21 13:45:00,117.97,118.01,117.87,117.89,4098.0,116.8585,116.8981,116.7594,116.7792,4098.0
2024-05-21 13:50:00,117.93,117.97,117.93,117.96,2235.0,116.8188,116.8585,116.8188,116.8485,2235.0
2024-05-21 13:55:00,117.97,118.05,117.93,117.96,3329.0,116.8585,116.9377,116.8188,116.8485,3329.0
2024-05-21 14:00:00,118.0,118.0,117.82,117.82,2414.0,116.8882,116.8882,116.7099,116.7099,2414.0
2024-05-21 14:05:00,117.8,117.83,117.76,117.83,3761.0,116.6901,116.7198,116.6504,116.7198,3761.0
2024-05-21 14:10:00,117.81,117.83,117.67,117.68,3496.0,116.7,116.7198,116.5613,116.5712,3496.0
2024-05-21 14:15:00,117.67,117.82,117.67,117.78,4649.0,116.5613,116.7099,116.5613,116.6702,4649.0
2024-05-21 14:20:00,117.82,117.85,117.71,117.74,4046.0,116.7099,116.7396,116.6009,116.6306,4046.0
2024-05-21 14:25:00,117.73,117.77,117.7,117.72,2365.0,116.6207,116.6603,116.591,116.6108,2365.0
2024-05-21 14:30:00,117.71,117.81,117.66,117.72,5040.0,116.6009,116.7,116.5514,116.6108,5040.0
2024-05-21 14:35:00,117.68,117.69,117.5,117.52,5800.0,116.5712,116.5811,116.3929,116.4127,5800.0
2024-05-21 14:40:00,117.53,117.54,117.47,117.53,4428.0,116.4226,116.4325,116.3632,116.4226,4428.0
2024-05-21 14:45:00,117.54,117.71,117.54,117.69,8470.0,116.4325,116.6009,116.4325,116.5811,8470.0
2024-05-21 14:50:00,117.67,117.67,117.59,117.65,7487.0,116.5613,116.5613,116.482,116.5415,7487.0
2024-05-21 14:55:00,117.65,117.74,117.59,117.69,7987.0,116.5415,116.6306,116.482,116.5811,7987.0
2024-05-21 15:00:00,117.71,117.71,117.4,117.4,5558.0,116.6009,116.6009,116.2938,116.2938,5558.0
2024-05-21 15:05:00,117.4,117.5,117.37,117.49,3572.0,116.2938,116.3929,116.2641,116.383,3572.0
2024-05-21 15:10:00,117.5,117.7,117.49,117.7,4704.0,116.3929,116.591,116.383,116.591,4704.0
2024-05-21 15:15:00,117.68,117.77,117.67,117.77,3449.0,116.5712,116.6603,116.5613,116.6603,3449.0
2024-05-21 15:20:00,117.78,117.83,117.76,117.81,3737.0,116.6702,116.7198,116.6504,116.7,3737.0
2024-05-21 15:25:00,117.79,117.88,117.73,117.8,10577.0,116.6802,116.7693,116.6207,116.6901,10577.0
2024-05-21 15:30:00,117.8,117.83,117.75,117.79,13623.0,116.6901,116.7198,116.6405,116.6802,13623.0
2024-05-21 15:35:00,117.78,118.05,117.78,118.05,16379.0,116.6702,116.9377,116.6702,116.9377,16379.0
2024-05-21 15:40:00,118.05,118.1,117.96,117.96,10522.0,116.9377,116.9872,116.8485,116.8485,10522.0
2024-05-21 15:45:00,117.96,118.03,117.89,117.93,11710.0,116.8485,116.9179,116.7792,116.8188,11710.0
2024-05-21 15:50:00,117.93,117.93,117.73,117.75,15598.0,116.8188,116.8188,116.6207,116.6405,15598.0
2024-05-21 15:55:00,117.74,117.94,117.66,117.91,66656.0,116.6306,116.8287,116.5514,116.799,66656.0
2024-05-22 09:30:00,116.68,117.35,116.41,116.88,31551.0,115.5806,116.2443,115.3132,115.7787,31551.0
2024-05-22 09:35:00,116.86,116.95,116.2,116.67,24404.0,115.7589,115.8481,115.1051,115.5707,24404.0
2024-05-22 09:40:00,116.82,117.1,116.5,116.68,9225.0,115.7193,115.9967,115.4023,115.5806,9225.0
2024-05-22 09:45:00,116.82,116.82,115.84,116.02,14014.0,115.7193,115.7193,114.7485,114.9268,14014.0
2024-05-22 09:50:00,116.03,116.05,114.69,115.1,50035.0,114.9367,114.9565,113.6094,114.0155,50035.0
2024-05-22 09:55:00,115.03,115.1,113.86,113.92,32578.0,113.9462,114.0155,112.7872,112.8466,32578.0
2024-05-22 10:00:00,114.07,114.07,113.11,113.4,26716.0,112.9952,112.9952,112.0442,112.3315,26716.0
2024-05-22 10:05:00,113.43,114.24,113.41,113.78,19885.0,112.3612,113.1636,112.3414,112.7079,19885.0
2024-05-22 10:10:00,113.83,114.44,113.82,114.3,17904.0,112.7575,113.3617,112.7476,113.223,17904.0
2024-05-22 10:15:00,114.3,114.3,113.85,114.01,10405.0,113.223,113.223,112.7773,112.9358,10405.0
2024-05-22 10:20:00,114.15,114.59,113.96,114.46,19535.0,113.0744,113.5103,112.8862,113.3815,19535.0
2024-05-22 10:25:00,114.4,114.64,114.34,114.58,9425.0,113.3221,113.5598,113.2627,113.5004,9425.0
2024-05-22 10:30:00,114.5,114.56,114.06,114.08,13878.0,113.4211,113.4806,112.9853,113.0051,13878.0
2024-05-22 10:35:00,114.08,114.15,113.78,113.84,9730.0,113.0051,113.0744,112.7079,112.7674,9730.0
2024-05-22 10:40:00,113.84,114.4,113.76,114.4,7024.0,112.7674,113.3221,112.6881,113.3221,7024.0
2024-05-22 10:45:00,114.4,114.69,114.33,114.69,19274.0,113.3221,113.6094,113.2528,113.6094,19274.0
2024-05-22 10:50:00,114.69,114.76,114.37,114.4,17010.0,113.6094,113.6787,113.2924,113.3221,17010.0
2024-05-22 10:55:00,114.4,114.46,114.26,114.38,9096.0,113.3221,113.3815,113.1834,113.3023,9096.0
2024-05-22 11:00:00,114.36,114.41,114.07,114.22,11256.0,113.2825,113.332,112.9952,113.1438,11256.0
2024-05-22 11:05:00,114.2,114.32,114.13,114.24,31931.0,113.124,113.2428,113.0546,113.1636,31931.0
2024-05-22 11:10:00,114.22,114.27,114.05,114.12,9833.0,113.1438,113.1933,112.9754,113.0447,9833.0
2024-05-22 11:15:00,114.12,114.33,113.96,114.33,10018.0,113.0447,113.2528,112.8862,113.2528,10018.0
2024-05-22 11:20:00,114.28,114.37,114.11,114.17,6221.0,113.2032,113.2924,113.0348,113.0943,6221.0
2024-05-22 11:25:00,114.14,114.6,114.13,114.6,6163.0,113.0645,113.5202,113.0546,113.5202,6163.0
2024-05-22 11:30:00,114.62,114.89,114.57,114.88,6819.0,113.54,113.8075,113.4905,113.7976,6819.0
2024-05-22 11:35:00,114.88,114.88,114.49,114.58,6118.0,113.7976,113.7976,113.4112,113.5004,6118.0
2024-05-22 11:40:00,114.56,114.8,114.52,114.76,4217.0,113.4806,113.7183,113.441,113.6787,4217.0
2024-05-22 11:45:00,114.73,114.9,114.63,114.9,4749.0,113.649,113.8174,113.5499,113.8174,4749.0
2024-05-22 11:50:00,114.9,115.17,114.69,115.17,17744.0,113.8174,114.0848,113.6094,114.0848,17744.0
2024-05-22 11:55:00,115.1,115.11,114.91,115.09,12196.0,114.0155,114.0254,113.8273,114.0056,12196.0
2024-05-22 12:00:00,115.09,115.09,114.88,114.89,12667.0,114.0056,114.0056,113.7976,113.8075,12667.0
2024-05-22 12:05:00,114.92,115.1,114.88,114.95,6645.0,113.8372,114.0155,113.7976,113.8669,6645.0
2024-05-22 12:10:00,114.91,115.01,114.87,114.99,4600.0,113.8273,113.9263,113.7877,113.9065,4600.0
2024-05-22 12:15:00,115.01,115.07,114.92,114.94,7855.0,113.9263,113.9858,113.8372,113.857,7855.0
2024-05-22 12:20:00,114.95,114.95,114.86,114.9,3501.0,113.8669,113.8669,113.7778,113.8174,3501.0
2024-05-22 12:25:00,114.9,115.17,114.9,115.17,2546.0,113.8174,114.0848,113.8174,114.0848,2546.0
2024-05-22 12:30:00,115.22,115.33,115.19,115.33,6235.0,114.1344,114.2433,114.1046,114.2433,6235.0
2024-05-22 12:35:00,115.37,115.51,115.31,115.49,3806.0,114.283,114.4216,114.2235,114.4018,3806.0
2024-05-22 12:40:00,115.5,115.5,115.25,115.26,6048.0,114.4117,114.4117,114.1641,114.174,6048.0
2024-05-22 12:45:00,115.25,115.32,115.08,115.17,3762.0,114.1641,114.2334,113.9957,114.0848,3762.0
2024-05-22 12:50:00,115.17,115.24,115.06,115.21,4815.0,114.0848,114.1542,113.9759,114.1245,4815.0
2024-05-22 12:55:00,115.21,115.37,115.2,115.37,1785.0,114.1245,114.283,114.1146,114.283,1785.0
2024-05-22 13:00:00,115.39,115.41,115.32,115.35,3345.0,114.3028,114.3226,114.2334,114.2631,3345.0
2024-05-22 13:05:00,115.41,115.53,115.4,115.41,4473.0,114.3226,114.4414,114.3127,114.3226,4473.0
2024-05-22 13:10:00,115.38,115.39,115.02,115.02,6805.0,114.2929,114.3028,113.9362,113.9362,6805.0
2024-05-22 13:15:00,114.99,115.02,114.76,114.77,5749.0,113.9065,113.9362,113.6787,113.6886,5749.0
2024-05-22 13:20:00,114.77,115.1,114.75,115.1,4397.0,113.6886,114.0155,113.6688,114.0155,4397.0
2024-05-22 13:25:00,115.11,115.11,114.94,115.03,4431.0,114.0254,114.0254,113.857,113.9462,4431.0
2024-05-22 13:30:00,114.99,115.01,114.67,114.74,13239.0,113.9065,113.9263,113.5895,113.6589,13239.0
2024-05-22 13:35:00,114.71,114.76,114.48,114.56,6729.0,113.6292,113.6787,113.4013,113.4806,6729.0
2024-05-22 13:40:00,114.57,114.57,114.31,114.39,9857.0,113.4905,113.4905,113.2329,113.3122,9857.0
2024-05-22 13:45:00,114.35,114.56,114.32,114.45,4643.0,113.2726,113.4806,113.2428,113.3716,4643.0
2024-05-22 13:50:00,114.47,114.58,114.4,114.53,9128.0,113.3914,113.5004,113.3221,113.4509,9128.0
2024-05-22 13:55:00,114.55,114.73,114.53,114.73,6726.0,113.4707,113.649,113.4509,113.649,6726.0
2024-05-22 14:00:00,114.73,114.73,114.16,114.47,12833.0,113.649,113.649,113.0844,113.3914,12833.0
2024-05-22 14:05:00,114.62,114.64,114.46,114.53,6100.0,113.54,113.5598,113.3815,113.4509,6100.0
2024-05-22 14:10:00,114.47,114.47,114.24,114.29,5733.0,113.3914,113.3914,113.1636,113.2131,5733.0
2024-05-22 14:15:00,114.24,114.28,114.15,114.17,5073.0,113.1636,113.2032,113.0744,113.0943,5073.0
2024-05-22 14:20:00,114.18,114.23,113.89,114.2,8140.0,113.1042,113.1537,112.8169,113.124,8140.0
2024-05-22 14:25:00,114.2,114.23,113.76,113.77,8495.0,113.124,113.1537,112.6881,112.698,8495.0
2024-05-22 14:30:00,113.78,114.03,113.76,113.87,14501.0,112.7079,112.9556,112.6881,112.7971,14501.0
2024-05-22 14:35:00,113.79,113.94,113.74,113.85,9852.0,112.7178,112.8664,112.6683,112.7773,9852.0
2024-05-22 14:40:00,113.85,113.98,113.75,113.79,15258.0,112.7773,112.906,112.6782,112.7178,15258.0
2024-05-22 14:45:00,113.77,114.04,113.77,113.97,6843.0,112.698,112.9655,112.698,112.8961,6843.0
2024-05-22 14:50:00,113.95,113.97,113.64,113.64,6530.0,112.8763,112.8961,112.5693,112.5693,6530.0
2024-05-22 14:55:00,113.68,113.76,113.64,113.67,5754.0,112.6089,112.6881,112.5693,112.599,5754.0
2024-05-22 15:00:00,113.63,113.68,113.42,113.68,11001.0,112.5593,112.6089,112.3513,112.6089,11001.0
2024-05-22 15:05:00,113.7,113.91,113.67,113.91,39789.0,112.6287,112.8367,112.599,112.8367,39789.0
2024-05-22 15:10:00,113.85,113.91,113.71,113.77,6330.0,112.7773,112.8367,112.6386,112.698,6330.0
2024-05-22 15:15:00,113.73,113.98,113.65,113.65,9736.0,112.6584,112.906,112.5792,112.5792,9736.0
2024-05-22 15:20:00,113.77,114.15,113.77,114.15,8278.0,112.698,113.0744,112.698,113.0744,8278.0
2024-05-22 15:25:00,114.17,114.17,113.83,113.86,7418.0,113.0943,113.0943,112.7575,112.7872,7418.0
2024-05-22 15:30:00,113.87,114.14,113.81,114.0,14786.0,112.7971,113.0645,112.7377,112.9259,14786.0
2024-05-22 15:35:00,114.03,114.05,113.75,113.78,8080.0,112.9556,112.9754,112.6782,112.7079,8080.0
2024-05-22 15:40:00,113.76,113.83,113.53,113.56,13566.0,112.6881,112.7575,112.4603,112.49,13566.0
2024-05-22 15:45:00,113.56,113.88,113.55,113.78,19677.0,112.49,112.807,112.4801,112.7079,19677.0
2024-05-22 15:50:00,113.76,113.93,113.73,113.93,28432.0,112.6881,112.8565,112.6584,112.8565,28432.0
2024-05-22 15:55:00,113.97,114.28,113.91,114.22,115255.0,112.8961,113.2032,112.8367,113.1438,115255.0
2024-05-23 09:30:00,114.92,115.21,114.47,114.63,44453.0,113.8372,114.1245,113.3914,113.5499,44453.0
2024-05-23 09:35:00,114.7,114.79,114.11,114.11,14294.0,113.6193,113.7084,113.0348,113.0348,14294.0
2024-05-23 09:40:00,114.11,115.12,114.11,115.12,4599.0,113.0348,114.0353,113.0348,114.0353,4599.0
2024-05-23 09:45:00,114.9,115.08,114.11,114.22,4311.0,113.8174,113.9957,113.0348,113.1438,4311.0
2024-05-23 09:50:00,114.16,114.27,113.75,113.94,10125.0,113.0844,113.1933,112.6782,112.8664,10125.0
2024-05-23 09:55:00,114.02,114.02,113.71,113.9,3980.0,112.9457,112.9457,112.6386,112.8268,3980.0
2024-05-23 10:00:00,113.9,114.02,113.22,113.22,5227.0,112.8268,112.9457,112.1532,112.1532,5227.0
2024-05-23 10:05:00,113.22,113.52,113.06,113.26,6853.0,112.1532,112.4504,111.9947,112.1928,6853.0
2024-05-23 10:10:00,113.22,113.42,113.2,113.3,6204.0,112.1532,112.3513,112.1334,112.2325,6204.0
2024-05-23 10:15:00,113.24,113.47,113.05,113.07,17368.0,112.173,112.4009,111.9848,112.0046,17368.0
2024-05-23 10:20:00,113.07,113.08,112.53,112.56,13845.0,112.0046,112.0145,111.4697,111.4994,13845.0
2024-05-23 10:25:00,112.51,112.63,112.29,112.56,14318.0,111.4499,111.5688,111.232,111.4994,14318.0
2024-05-23 10:30:00,112.5,112.92,112.45,112.67,7544.0,111.44,111.856,111.3905,111.6084,7544.0
2024-05-23 10:35:00,112.71,113.09,112.7,112.98,8234.0,111.648,112.0244,111.6381,111.9155,8234.0
2024-05-23 10:40:00,113.06,113.15,112.83,112.93,8207.0,111.9947,112.0839,111.7669,111.8659,8207.0
2024-05-23 10:45:00,112.93,112.93,112.56,112.57,5793.0,111.8659,111.8659,111.4994,111.5093,5793.0
2024-05-23 10:50:00,112.5,112.83,112.45,112.78,3325.0,111.44,111.7669,111.3905,111.7174,3325.0
2024-05-23 10:55:00,112.76,112.82,112.65,112.67,4020.0,111.6975,111.757,111.5886,111.6084,4020.0
2024-05-23 11:00:00,112.72,112.89,112.68,112.78,4913.0,111.6579,111.8263,111.6183,111.7174,4913.0
2024-05-23 11:05:00,112.83,113.04,112.81,112.98,6162.0,111.7669,111.9749,111.7471,111.9155,6162.0
2024-05-23 11:10:00,112.98,113.13,112.89,112.98,5656.0,111.9155,112.0641,111.8263,111.9155,5656.0
2024-05-23 11:15:00,112.88,112.93,112.79,112.8,3442.0,111.8164,111.8659,111.7273,111.7372,3442.0
2024-05-23 11:20:00,112.79,112.9,112.76,112.81,2885.0,111.7273,111.8362,111.6975,111.7471,2885.0
2024-05-23 11:25:00,112.86,112.86,112.63,112.8,8913.0,111.7966,111.7966,111.5688,111.7372,8913.0
2024-05-23 11:30:00,112.9,112.96,112.81,112.91,6811.0,111.8362,111.8957,111.7471,111.8461,6811.0
2024-05-23 11:35:00,112.92,113.23,112.79,113.15,11632.0,111.856,112.1631,111.7273,112.0839,11632.0
2024-05-23 11:40:00,113.22,113.37,113.16,113.37,2750.0,112.1532,112.3018,112.0938,112.3018,2750.0
2024-05-23 11:45:00,113.34,113.48,113.32,113.36,10464.0,112.2721,112.4108,112.2523,112.2919,10464.0
2024-05-23 11:50:00,113.39,113.74,113.39,113.62,12705.0,112.3216,112.6683,112.3216,112.5494,12705.0
2024-05-23 11:55:00,113.63,113.76,113.47,113.48,2732.0,112.5593,112.6881,112.4009,112.4108,2732.0
2024-05-23 12:00:00,113.51,113.6,113.46,113.46,2671.0,112.4405,112.5296,112.3909,112.3909,2671.0
2024-05-23 12:05:00,113.47,113.56,113.35,113.54,3186.0,112.4009,112.49,112.282,112.4702,3186.0
2024-05-23 12:10:00,113.5,113.58,113.5,113.53,4121.0,112.4306,112.5098,112.4306,112.4603,4121.0
2024-05-23 12:15:00,113.5,113.61,113.5,113.61,2317.0,112.4306,112.5395,112.4306,112.5395,2317.0
2024-05-23 12:20:00,113.55,113.7,113.55,113.7,3183.0,112.4801,112.6287,112.4801,112.6287,3183.0
2024-05-23 12:25:00,113.64,113.83,113.63,113.83,4233.0,112.5693,112.7575,112.5593,112.7575,4233.0
2024-05-23 12:30:00,113.78,113.79,113.71,113.76,3215.0,112.7079,112.7178,112.6386,112.6881,3215.0
2024-05-23 12:35:00,113.78,113.91,113.77,113.77,3984.0,112.7079,112.8367,112.698,112.698,3984.0
2024-05-23 12:40:00,113.69,113.75,113.53,113.55,2690.0,112.6188,112.6782,112.4603,112.4801,2690.0
2024-05-23 12:45:00,113.52,113.52,113.31,113.37,1894.0,112.4504,112.4504,112.2424,112.3018,1894.0
2024-05-23 12:50:00,113.33,113.37,113.12,113.18,4606.0,112.2622,112.3018,112.0542,112.1136,4606.0
2024-05-23 12:55:00,113.21,113.25,113.16,113.16,3143.0,112.1433,112.1829,112.0938,112.0938,3143.0
2024-05-23 13:00:00,113.17,113.18,113.01,113.15,3644.0,112.1037,112.1136,111.9452,112.0839,3644.0
2024-05-23 13:05:00,113.18,113.32,113.18,113.28,2201.0,112.1136,112.2523,112.1136,112.2126,2201.0
2024-05-23 13:10:00,113.21,113.32,113.2,113.32,1542.0,112.1433,112.2523,112.1334,112.2523,1542.0
2024-05-23 13:15:00,113.25,113.25,113.13,113.13,2300.0,112.1829,112.1829,112.0641,112.0641,2300.0
2024-05-23 13:20:00,113.1,113.29,113.05,113.27,4247.0,112.0343,112.2226,111.9848,112.2027,4247.0
2024-05-23 13:25:00,113.21,113.33,113.19,113.33,2707.0,112.1433,112.2622,112.1235,112.2622,2707.0
2024-05-23 13:30:00,113.26,113.27,113.16,113.2,3189.0,112.1928,112.2027,112.0938,112.1334,3189.0
2024-05-23 13:35:00,113.23,113.23,112.99,112.99,4161.0,112.1631,112.1631,111.9254,111.9254,4161.0
2024-05-23 13:40:00,113.05,113.3,113.0,113.03,3648.0,111.9848,112.2325,111.9353,111.965,3648.0
2024-05-23 13:45:00,113.06,113.15,112.99,113.06,3150.0,111.9947,112.0839,111.9254,111.9947,3150.0
2024-05-23 13:50:00,113.1,113.22,112.99,113.08,5491.0,112.0343,112.1532,111.9254,112.0145,5491.0
2024-05-23 13:55:00,113.05,113.09,112.94,113.05,3569.0,111.9848,112.0244,111.8758,111.9848,3569.0
2024-05-23 14:00:00,112.97,113.0,112.76,112.77,3571.0,111.9056,111.9353,111.6975,111.7074,3571.0
2024-05-23 14:05:00,112.84,113.04,112.74,113.03,7013.0,111.7768,111.9749,111.6777,111.965,7013.0
2024-05-23 14:10:00,113.03,113.11,112.95,113.07,4504.0,111.965,112.0442,111.8858,112.0046,4504.0
2024-05-23 14:15:00,113.05,113.13,112.87,112.87,2847.0,111.9848,112.0641,111.8065,111.8065,2847.0
2024-05-23 14:20:00,112.86,113.13,112.86,112.94,4020.0,111.7966,112.0641,111.7966,111.8758,4020.0
2024-05-23 14:25:00,113.06,113.12,112.97,113.03,4270.0,111.9947,112.0542,111.9056,111.965,4270.0
2024-05-23 14:30:00,112.99,113.04,112.84,112.89,5094.0,111.9254,111.9749,111.7768,111.8263,5094.0
2024-05-23 14:35:00,112.85,113.13,112.8,113.13,4493.0,111.7867,112.0641,111.7372,112.0641,4493.0
2024-05-23 14:40:00,113.05,113.19,112.83,112.83,3842.0,111.9848,112.1235,111.7669,111.7669,3842.0
2024-05-23 14:45:00,112.88,112.88,112.67,112.73,4882.0,111.8164,111.8164,111.6084,111.6678,4882.0
2024-05-23 14:50:00,112.72,112.76,112.56,112.69,14448.0,111.6579,111.6975,111.4994,111.6282,14448.0
2024-05-23 14:55:00,112.72,112.75,112.66,112.69,6934.0,111.6579,111.6876,111.5985,111.6282,6934.0
2024-05-23 15:00:00,112.66,112.86,112.56,112.56,8695.0,111.5985,111.7966,111.4994,111.4994,8695.0
2024-05-23 15:05:00,112.58,112.82,112.52,112.82,6521.0,111.5192,111.757,111.4598,111.757,6521.0
2024-05-23 15:10:00,112.75,112.76,112.59,112.67,6563.0,111.6876,111.6975,111.5291,111.6084,6563.0
2024-05-23 15:15:00,112.7,112.89,112.65,112.75,10165.0,111.6381,111.8263,111.5886,111.6876,10165.0
2024-05-23 15:20:00,112.79,112.85,112.54,112.65,7208.0,111.7273,111.7867,111.4796,111.5886,7208.0
2024-05-23 15:25:00,112.63,112.67,112.52,112.62,10559.0,111.5688,111.6084,111.4598,111.5589,10559.0
2024-05-23 15:30:00,112.64,112.78,112.55,112.78,19778.0,111.5787,111.7174,111.4895,111.7174,19778.0
2024-05-23 15:35:00,112.81,112.97,112.81,112.95,10215.0,111.7471,111.9056,111.7471,111.8858,10215.0
2024-05-23 15:40:00,112.96,112.96,112.77,112.79,14497.0,111.8957,111.8957,111.7074,111.7273,14497.0
2024-05-23 15:45:00,112.79,112.89,112.6,112.87,17884.0,111.7273,111.8263,111.5391,111.8065,17884.0
2024-05-23 15:50:00,112.88,113.01,112.58,112.74,31195.0,111.8164,111.9452,111.5192,111.6777,31195.0
2024-05-23 15:55:00,112.73,112.79,112.57,112.74,91271.0,111.6678,111.7273,111.5093,111.6777,91271.0
2024-05-24 09:30:00,113.97,114.4,113.62,113.75,22363.0,112.8961,113.3221,112.5494,112.6782,22363.0
2024-05-24 09:35:00,113.76,114.56,113.75,114.44,8915.0,112.6881,113.4806,112.6782,113.3617,8915.0
2024-05-24 09:40:00,114.51,114.76,114.35,114.4,5414.0,113.4311,113.6787,113.2726,113.3221,5414.0
2024-05-24 09:45:00,114.29,114.54,114.18,114.18,3071.0,113.2131,113.4608,113.1042,113.1042,3071.0
2024-05-24 09:50:00,114.13,114.13,113.84,114.03,2680.0,113.0546,113.0546,112.7674,112.9556,2680.0
2024-05-24 09:55:00,114.08,114.16,113.95,113.95,2599.0,113.0051,113.0844,112.8763,112.8763,2599.0
2024-05-24 10:00:00,114.18,114.5,114.18,114.38,3050.0,113.1042,113.4211,113.1042,113.3023,3050.0
2024-05-24 10:05:00,114.37,114.41,114.28,114.33,2584.0,113.2924,113.332,113.2032,113.2528,2584.0
2024-05-24 10:10:00,114.32,114.44,114.31,114.38,4096.0,113.2428,113.3617,113.2329,113.3023,4096.0
2024-05-24 10:15:00,114.4,114.77,114.4,114.72,3750.0,113.3221,113.6886,113.3221,113.6391,3750.0
2024-05-24 10:20:00,114.79,114.79,114.57,114.59,2737.0,113.7084,113.7084,113.4905,113.5103,2737.0
2024-05-24 10:25:00,114.59,114.7,114.54,114.59,6591.0,113.5103,113.6193,113.4608,113.5103,6591.0
2024-05-24 10:30:00,114.5,114.66,114.49,114.52,3271.0,113.4211,113.5796,113.4112,113.441,3271.0
2024-05-24 10:35:00,114.45,114.45,114.21,114.22,1792.0,113.3716,113.3716,113.1339,113.1438,1792.0
2024-05-24 10:40:00,114.15,114.23,113.86,113.9,3905.0,113.0744,113.1537,112.7872,112.8268,3905.0
2024-05-24 10:45:00,113.86,114.18,113.86,114.18,2741.0,112.7872,113.1042,112.7872,113.1042,2741.0
2024-05-24 10:50:00,114.33,114.54,114.33,114.41,835.0,113.2528,113.4608,113.2528,113.332,835.0
2024-05-24 10:55:00,114.42,114.52,114.39,114.44,2069.0,113.3419,113.441,113.3122,113.3617,2069.0
2024-05-24 11:00:00,114.47,114.66,114.46,114.64,6798.0,113.3914,113.5796,113.3815,113.5598,6798.0
2024-05-24 11:05:00,114.68,114.69,114.54,114.55,1836.0,113.5995,113.6094,113.4608,113.4707,1836.0
2024-05-24 11:10:00,114.55,114.58,114.43,114.43,2760.0,113.4707,113.5004,113.3518,113.3518,2760.0
2024-05-24 11:15:00,114.44,114.44,114.33,114.38,2100.0,113.3617,113.3617,113.2528,113.3023,2100.0
2024-05-24 11:20:00,114.31,114.37,114.25,114.32,2876.0,113.2329,113.2924,113.1735,113.2428,2876.0
2024-05-24 11:25:00,114.28,114.33,114.27,114.29,1722.0,113.2032,113.2528,113.1933,113.2131,1722.0
2024-05-24 11:30:00,114.33,114.4,114.29,114.32,4172.0,113.2528,113.3221,113.2131,113.2428,4172.0
2024-05-24 11:35:00,114.33,114.33,114.11,114.11,3770.0,113.2528,113.2528,113.0348,113.0348,3770.0
2024-05-24 11:40:00,114.13,114.22,114.11,114.12,2427.0,113.0546,113.1438,113.0348,113.0447,2427.0
2024-05-24 11:45:00,114.04,114.14,114.04,114.11,4649.0,112.9655,113.0645,112.9655,113.0348,4649.0
2024-05-24 11:50:00,114.15,114.15,114.04,114.11,1494.0,113.0744,113.0744,112.9655,113.0348,1494.0
2024-05-24 11:55:00,114.11,114.33,114.1,114.3,2065.0,113.0348,113.2528,113.0249,113.223,2065.0
2024-05-24 12:00:00,114.28,114.28,114.17,114.17,3707.0,113.2032,113.2032,113.0943,113.0943,3707.0
2024-05-24 12:05:00,114.17,114.22,114.15,114.21,2032.0,113.0943,113.1438,113.0744,113.1339,2032.0
2024-05-24 12:10:00,114.18,114.36,114.18,114.35,4502.0,113.1042,113.2825,113.1042,113.2726,4502.0
2024-05-24 12:15:00,114.39,114.42,114.3,114.38,1171.0,113.3122,113.3419,113.223,113.3023,1171.0
2024-05-24 12:20:00,114.34,114.43,114.33,114.38,6052.0,113.2627,113.3518,113.2528,113.3023,6052.0
2024-05-24 12:25:00,114.41,114.45,114.36,114.43,2900.0,113.332,113.3716,113.2825,113.3518,2900.0
2024-05-24 12:30:00,114.45,114.45,114.29,114.3,3220.0,113.3716,113.3716,113.2131,113.223,3220.0
2024-05-24 12:35:00,114.32,114.35,114.29,114.29,1102.0,113.2428,113.2726,113.2131,113.2131,1102.0
2024-05-24 12:40:00,114.24,114.28,114.23,114.23,1496.0,113.1636,113.2032,113.1537,113.1537,1496.0
2024-05-24 12:45:00,114.21,114.33,114.21,114.29,1336.0,113.1339,113.2528,113.1339,113.2131,1336.0
2024-05-24 12:50:00,114.33,114.4,114.33,114.4,1087.0,113.2528,113.3221,113.2528,113.3221,1087.0
2024-05-24 12:55:00,114.41,114.42,114.22,114.27,1953.0,113.332,113.3419,113.1438,113.1933,1953.0
2024-05-24 13:00:00,114.29,114.41,114.29,114.3,1500.0,113.2131,113.332,113.2131,113.223,1500.0
2024-05-24 13:05:00,114.32,114.34,114.26,114.32,1100.0,113.2428,113.2627,113.1834,113.2428,1100.0
2024-05-24 13:10:00,114.32,114.35,114.31,114.34,3042.0,113.2428,113.2726,113.2329,113.2627,3042.0
2024-05-24 13:15:00,114.36,114.43,114.31,114.41,3375.0,113.2825,113.3518,113.2329,113.332,3375.0
2024-05-24 13:20:00,114.46,114.5,114.45,114.5,1065.0,113.3815,113.4211,113.3716,113.4211,1065.0
2024-05-24 13:25:00,114.5,114.55,114.45,114.5,3191.0,113.4211,113.4707,113.3716,113.4211,3191.0
2024-05-24 13:30:00,114.4,114.44,114.31,114.41,809.0,113.3221,113.3617,113.2329,113.332,809.0
2024-05-24 13:35:00,114.42,114.42,114.39,114.42,1400.0,113.3419,113.3419,113.3122,113.3419,1400.0
2024-05-24 13:40:00,114.41,114.42,114.31,114.33,2897.0,113.332,113.3419,113.2329,113.2528,2897.0
2024-05-24 13:45:00,114.31,114.38,114.3,114.38,3169.0,113.2329,113.3023,113.223,113.3023,3169.0
2024-05-24 13:50:00,114.4,114.4,114.26,114.26,2577.0,113.3221,113.3221,113.1834,113.1834,2577.0
2024-05-24 13:55:00,114.25,114.28,114.22,114.22,1129.0,113.1735,113.2032,113.1438,113.1438,1129.0
2024-05-24 14:00:00,114.22,114.42,114.19,114.42,2164.0,113.1438,113.3419,113.1141,113.3419,2164.0
2024-05-24 14:05:00,114.44,114.5,114.44,114.5,3010.0,113.3617,113.4211,113.3617,113.4211,3010.0
2024-05-24 14:10:00,114.49,114.49,114.33,114.36,3483.0,113.4112,113.4112,113.2528,113.2825,3483.0
2024-05-24 14:15:00,114.36,114.38,114.28,114.35,1908.0,113.2825,113.3023,113.2032,113.2726,1908.0
2024-05-24 14:20:00,114.33,114.33,114.1,114.1,2743.0,113.2528,113.2528,113.0249,113.0249,2743.0
2024-05-24 14:25:00,114.1,114.15,114.07,114.13,1501.0,113.0249,113.0744,112.9952,113.0546,1501.0
2024-05-24 14:30:00,114.1,114.19,114.1,114.17,2777.0,113.0249,113.1141,113.0249,113.0943,2777.0
2024-05-24 14:35:00,114.14,114.25,114.12,114.25,2350.0,113.0645,113.1735,113.0447,113.1735,2350.0
2024-05-24 14:40:00,114.25,114.28,114.21,114.22,2248.0,113.1735,113.2032,113.1339,113.1438,2248.0
2024-05-24 14:45:00,114.17,114.24,114.17,114.24,500.0,113.0943,113.1636,113.0943,113.1636,500.0
2024-05-24 14:50:00,114.2,114.23,114.1,114.1,2900.0,113.124,113.1537,113.0249,113.0249,2900.0
2024-05-24 14:55:00,114.12,114.12,114.04,114.1,2514.0,113.0447,113.0447,112.9655,113.0249,2514.0
2024-05-24 15:00:00,114.09,114.14,113.91,114.0,3494.0,113.015,113.0645,112.8367,112.9259,3494.0
2024-05-24 15:05:00,114.08,114.09,114.0,114.09,1909.0,113.0051,113.015,112.9259,113.015,1909.0
2024-05-24 15:10:00,114.1,114.1,114.05,114.08,4129.0,113.0249,113.0249,112.9754,113.0051,4129.0
2024-05-24 15:15:00,114.05,114.05,113.96,114.03,2290.0,112.9754,112.9754,112.8862,112.9556,2290.0
2024-05-24 15:20:00,113.98,113.99,113.91,113.95,3488.0,112.906,112.916,112.8367,112.8763,3488.0
2024-05-24 15:25:00,113.96,114.06,113.95,114.02,3540.0,112.8862,112.9853,112.8763,112.9457,3540.0
2024-05-24 15:30:00,113.98,114.11,113.92,114.1,3857.0,112.906,113.0348,112.8466,113.0249,3857.0
2024-05-24 15:35:00,114.09,114.22,114.06,114.19,3475.0,113.015,113.1438,112.9853,113.1141,3475.0
2024-05-24 15:40:00,114.18,114.2,113.92,113.92,5525.0,113.1042,113.124,112.8466,112.8466,5525.0
2024-05-24 15:45:00,113.9,114.05,113.9,114.02,9087.0,112.8268,112.9754,112.8268,112.9457,9087.0
2024-05-24 15:50:00,114.04,114.17,114.03,114.16,13529.0,112.9655,113.0943,112.9556,113.0844,13529.0
2024-05-24 15:55:00,114.16,114.35,114.08,114.31,56791.0,113.0844,113.2726,113.0051,113.2329,56791.0
2024-05-28 09:30:00,114.54,114.84,114.31,114.4,26761.0,113.4608,113.7579,113.2329,113.3221,26761.0
2024-05-28 09:35:00,114.32,114.57,114.04,114.57,16329.0,113.2428,113.4905,112.9655,113.4905,16329.0
2024-05-28 09:40:00,114.59,115.02,114.47,114.69,8989.0,113.5103,113.9362,113.3914,113.6094,8989.0
2024-05-28 09:45:00,114.81,114.81,114.24,114.61,6663.0,113.7282,113.7282,113.1636,113.5301,6663.0
2024-05-28 09:50:00,114.44,114.84,114.44,114.84,7694.0,113.3617,113.7579,113.3617,113.7579,7694.0
2024-05-28 09:55:00,114.71,114.71,114.33,114.42,3988.0,113.6292,113.6292,113.2528,113.3419,3988.0
2024-05-28 10:00:00,114.33,114.33,113.82,113.89,10916.0,113.2528,113.2528,112.7476,112.8169,10916.0
2024-05-28 10:05:00,113.87,113.93,113.63,113.9,5134.0,112.7971,112.8565,112.5593,112.8268,5134.0
2024-05-28 10:10:00,113.87,113.99,113.56,113.57,10404.0,112.7971,112.916,112.49,112.4999,10404.0
2024-05-28 10:15:00,113.63,114.11,113.62,114.05,6132.0,112.5593,113.0348,112.5494,112.9754,6132.0
2024-05-28 10:20:00,114.04,114.1,113.79,113.96,9739.0,112.9655,113.0249,112.7178,112.8862,9739.0
2024-05-28 10:25:00,113.93,113.93,113.79,113.87,5812.0,112.8565,112.8565,112.7178,112.7971,5812.0
2024-05-28 10:30:00,113.88,113.95,113.46,113.56,4643.0,112.807,112.8763,112.3909,112.49,4643.0
2024-05-28 10:35:00,113.54,113.62,113.44,113.5,7682.0,112.4702,112.5494,112.3711,112.4306,7682.0
2024-05-28 10:40:00,113.5,113.7,113.38,113.7,8193.0,112.4306,112.6287,112.3117,112.6287,8193.0
2024-05-28 10:45:00,113.73,113.88,113.72,113.88,2804.0,112.6584,112.807,112.6485,112.807,2804.0
2024-05-28 10:50:00,113.98,114.06,113.98,114.06,2816.0,112.906,112.9853,112.906,112.9853,2816.0
2024-05-28 10:55:00,114.08,114.09,113.69,113.7,6668.0,113.0051,113.015,112.6188,112.6287,6668.0
2024-05-28 11:00:00,113.67,113.72,113.46,113.55,3989.0,112.599,112.6485,112.3909,112.4801,3989.0
2024-05-28 11:05:00,113.55,113.64,113.47,113.62,8271.0,112.4801,112.5693,112.4009,112.5494,8271.0
2024-05-28 11:10:00,113.66,113.86,113.66,113.85,2912.0,112.5891,112.7872,112.5891,112.7773,2912.0
2024-05-28 11:15:00,113.86,113.86,113.73,113.83,6714.0,112.7872,112.7872,112.6584,112.7575,6714.0
2024-05-28 11:20:00,113.83,113.92,113.81,113.92,3399.0,112.7575,112.8466,112.7377,112.8466,3399.0
2024-05-28 11:25:00,113.97,113.97,113.69,113.7,4035.0,112.8961,112.8961,112.6188,112.6287,4035.0
2024-05-28 11:30:00,113.69,113.69,113.32,113.32,6485.0,112.6188,112.6188,112.2523,112.2523,6485.0
2024-05-28 11:35:00,113.33,113.54,113.32,113.5,4690.0,112.2622,112.4702,112.2523,112.4306,4690.0
2024-05-28 11:40:00,113.55,113.67,113.55,113.67,3698.0,112.4801,112.599,112.4801,112.599,3698.0
2024-05-28 11:45:00,113.68,113.68,113.53,113.61,3223.0,112.6089,112.6089,112.4603,112.5395,3223.0
2024-05-28 11:50:00,113.61,113.73,113.59,113.62,4724.0,112.5395,112.6584,112.5197,112.5494,4724.0
2024-05-28 11:55:00,113.62,113.7,113.62,113.62,13633.0,112.5494,112.6287,112.5494,112.5494,13633.0
2024-05-28 12:00:00,113.62,113.67,113.38,113.5,8489.0,112.5494,112.599,112.3117,112.4306,8489.0
2024-05-28 12:05:00,113.5,113.52,113.34,113.44,5690.0,112.4306,112.4504,112.2721,112.3711,5690.0
2024-05-28 12:10:00,113.46,113.68,113.46,113.68,5670.0,112.3909,112.6089,112.3909,112.6089,5670.0
2024-05-28 12:15:00,113.66,113.67,113.56,113.65,4124.0,112.5891,112.599,112.49,112.5792,4124.0
2024-05-28 12:20:00,113.65,113.7,113.57,113.57,5229.0,112.5792,112.6287,112.4999,112.4999,5229.0
2024-05-28 12:25:00,113.57,113.66,113.51,113.66,6002.0,112.4999,112.5891,112.4405,112.5891,6002.0
2024-05-28 12:30:00,113.69,113.7,113.61,113.64,2973.0,112.6188,112.6287,112.5395,112.5693,2973.0
2024-05-28 12:35:00,113.68,113.81,113.67,113.79,4620.0,112.6089,112.7377,112.599,112.7178,4620.0
2024-05-28 12:40:00,113.78,113.81,113.72,113.73,4567.0,112.7079,112.7377,112.6485,112.6584,4567.0
2024-05-28 12:45:00,113.75,113.8,113.61,113.66,3907.0,112.6782,112.7277,112.5395,112.5891,3907.0
2024-05-28 12:50:00,113.66,113.66,113.58,113.6,2631.0,112.5891,112.5891,112.5098,112.5296,2631.0
2024-05-28 12:55:00,113.56,113.58,113.47,113.52,6119.0,112.49,112.5098,112.4009,112.4504,6119.0
2024-05-28 13:00:00,113.47,113.48,113.21,113.21,5375.0,112.4009,112.4108,112.1433,112.1433,5375.0
2024-05-28 13:05:00,113.31,113.46,113.27,113.39,2909.0,112.2424,112.3909,112.2027,112.3216,2909.0
2024-05-28 13:10:00,113.42,113.45,113.33,113.37,8404.0,112.3513,112.381,112.2622,112.3018,8404.0
2024-05-28 13:15:00,113.32,113.44,113.17,113.22,10238.0,112.2523,112.3711,112.1037,112.1532,10238.0
2024-05-28 13:20:00,113.22,113.29,113.16,113.27,5194.0,112.1532,112.2226,112.0938,112.2027,5194.0
2024-05-28 13:25:00,113.26,113.34,113.22,113.32,5527.0,112.1928,112.2721,112.1532,112.2523,5527.0
2024-05-28 13:30:00,113.28,113.37,113.23,113.36,2449.0,112.2126,112.3018,112.1631,112.2919,2449.0
2024-05-28 13:35:00,113.36,113.39,113.33,113.34,4595.0,112.2919,112.3216,112.2622,112.2721,4595.0
2024-05-28 13:40:00,113.33,113.33,113.09,113.11,5013.0,112.2622,112.2622,112.0244,112.0442,5013.0
2024-05-28 13:45:00,113.1,113.1,112.89,112.91,4177.0,112.0343,112.0343,111.8263,111.8461,4177.0
2024-05-28 13:50:00,112.87,113.04,112.84,112.98,8663.0,111.8065,111.9749,111.7768,111.9155,8663.0
2024-05-28 13:55:00,112.95,113.04,112.95,113.04,2551.0,111.8858,111.9749,111.8858,111.9749,2551.0
2024-05-28 14:00:00,113.04,113.06,112.91,113.06,5116.0,111.9749,111.9947,111.8461,111.9947,5116.0
2024-05-28 14:05:00,113.05,113.14,113.04,113.1,7787.0,111.9848,112.074,111.9749,112.0343,7787.0
2024-05-28 14:10:00,113.12,113.15,113.06,113.07,3090.0,112.0542,112.0839,111.9947,112.0046,3090.0
2024-05-28 14:15:00,113.03,113.04,112.77,112.81,5370.0,111.965,111.9749,111.7074,111.7471,5370.0
2024-05-28 14:20:00,112.86,112.89,112.77,112.8,5368.0,111.7966,111.8263,111.7074,111.7372,5368.0
2024-05-28 14:25:00,112.81,112.88,112.71,112.71,5350.0,111.7471,111.8164,111.648,111.648,5350.0
2024-05-28 14:30:00,112.65,112.65,112.5,112.53,5408.0,111.5886,111.5886,111.44,111.4697,5408.0
2024-05-28 14:35:00,112.51,112.61,112.46,112.6,4279.0,111.4499,111.549,111.4004,111.5391,4279.0
2024-05-28 14:40:00,112.58,112.68,112.57,112.64,4878.0,111.5192,111.6183,111.5093,111.5787,4878.0
2024-05-28 14:45:00,112.64,112.64,112.58,112.6,2765.0,111.5787,111.5787,111.5192,111.5391,2765.0
2024-05-28 14:50:00,112.6,112.62,112.54,112.57,3971.0,111.5391,111.5589,111.4796,111.5093,3971.0
2024-05-28 14:55:00,112.6,112.79,112.6,112.74,4660.0,111.5391,111.7273,111.5391,111.6777,4660.0
2024-05-28 15:00:00,112.72,112.79,112.67,112.68,3413.0,111.6579,111.7273,111.6084,111.6183,3413.0
2024-05-28 15:05:00,112.71,112.81,112.67,112.79,9156.0,111.648,111.7471,111.6084,111.7273,9156.0
2024-05-28 15:10:00,112.77,112.78,112.59,112.66,9020.0,111.7074,111.7174,111.5291,111.5985,9020.0
2024-05-28 15:15:00,112.61,112.79,112.61,112.79,4825.0,111.549,111.7273,111.549,111.7273,4825.0
2024-05-28 15:20:00,112.82,112.84,112.71,112.74,10189.0,111.757,111.7768,111.648,111.6777,10189.0
2024-05-28 15:25:00,112.79,112.96,112.79,112.89,12176.0,111.7273,111.8957,111.7273,111.8263,12176.0
2024-05-28 15:30:00,112.92,113.08,112.87,113.06,12242.0,111.856,112.0145,111.8065,111.9947,12242.0
2024-05-28 15:35:00,113.02,113.15,113.02,113.05,12037.0,111.9551,112.0839,111.9551,111.9848,12037.0
2024-05-28 15:40:00,113.05,113.08,112.95,112.98,9839.0,111.9848,112.0145,111.8858,111.9155,9839.0
2024-05-28 15:45:00,112.98,113.14,112.98,113.11,22291.0,111.9155,112.074,111.9155,112.0442,22291.0
2024-05-28 15:50:00,113.11,113.23,113.09,113.18,32496.0,112.0442,112.1631,112.0244,112.1136,32496.0
2024-05-28 15:55:00,113.2,113.3,113.03,113.24,108027.0,112.1334,112.2325,111.965,112.173,108027.0
2024-05-29 09:30:00,112.09,112.45,111.5,112.44,23046.0,111.0339,111.3905,110.4494,111.3806,23046.0
2024-05-29 09:35:00,112.41,113.03,112.4,113.03,2935.0,111.3508,111.965,111.3409,111.965,2935.0
2024-05-29 09:40:00,113.01,113.01,112.32,112.34,5254.0,111.9452,111.9452,111.2617,111.2815,5254.0
2024-05-29 09:45:00,112.25,112.46,112.12,112.34,5636.0,111.1923,111.4004,111.0636,111.2815,5636.0
2024-05-29 09:50:00,112.36,112.8,112.36,112.71,5093.0,111.3013,111.7372,111.3013,111.648,5093.0
2024-05-29 09:55:00,112.63,112.72,112.5,112.62,3923.0,111.5688,111.6579,111.44,111.5589,3923.0
2024-05-29 10:00:00,112.68,112.82,112.25,112.3,7992.0,111.6183,111.757,111.1923,111.2419,7992.0
2024-05-29 10:05:00,112.22,112.45,112.01,112.38,12726.0,111.1626,111.3905,110.9546,111.3211,12726.0
2024-05-29 10:10:00,112.4,112.62,112.34,112.48,11498.0,111.3409,111.5589,111.2815,111.4202,11498.0
2024-05-29 10:15:00,112.58,112.58,112.19,112.22,5212.0,111.5192,111.5192,111.1329,111.1626,5212.0
2024-05-29 10:20:00,112.25,112.62,112.24,112.62,3829.0,111.1923,111.5589,111.1824,111.5589,3829.0
2024-05-29 10:25:00,112.58,112.63,112.53,112.56,2169.0,111.5192,111.5688,111.4697,111.4994,2169.0
2024-05-29 10:30:00,112.55,112.74,112.55,112.74,10249.0,111.4895,111.6777,111.4895,111.6777,10249.0
2024-05-29 10:35:00,112.86,113.28,112.85,113.13,23991.0,111.7966,112.2126,111.7867,112.0641,23991.0
2024-05-29 10:40:00,113.09,113.09,112.57,112.58,4416.0,112.0244,112.0244,111.5093,111.5192,4416.0
2024-05-29 10:45:00,112.56,112.66,112.48,112.59,2740.0,111.4994,111.5985,111.4202,111.5291,2740.0
2024-05-29 10:50:00,112.59,112.59,112.37,112.37,1858.0,111.5291,111.5291,111.3112,111.3112,1858.0
2024-05-29 10:55:00,112.47,112.5,112.37,112.42,4580.0,111.4103,111.44,111.3112,111.3607,4580.0
2024-05-29 11:00:00,112.38,112.5,112.38,112.38,2871.0,111.3211,111.44,111.3211,111.3211,2871.0
2024-05-29 11:05:00,112.38,112.47,112.32,112.39,5573.0,111.3211,111.4103,111.2617,111.331,5573.0
2024-05-29 11:10:00,112.37,112.41,112.24,112.25,10829.0,111.3112,111.3508,111.1824,111.1923,10829.0
2024-05-29 11:15:00,112.19,112.3,112.04,112.08,10148.0,111.1329,111.2419,110.9843,111.024,10148.0
2024-05-29 11:20:00,112.15,112.24,112.12,112.17,3101.0,111.0933,111.1824,111.0636,111.1131,3101.0
2024-05-29 11:25:00,112.15,112.25,112.1,112.1,9145.0,111.0933,111.1923,111.0438,111.0438,9145.0
2024-05-29 11:30:00,112.09,112.18,112.0,112.03,12582.0,111.0339,111.123,110.9447,110.9744,12582.0
2024-05-29 11:35:00,112.03,112.31,112.03,112.3,2166.0,110.9744,111.2518,110.9744,111.2419,2166.0
2024-05-29 11:40:00,112.27,112.39,112.23,112.28,4924.0,111.2122,111.331,111.1725,111.2221,4924.0
2024-05-29 11:45:00,112.34,112.34,112.18,112.21,4748.0,111.2815,111.2815,111.123,111.1527,4748.0
2024-05-29 11:50:00,112.22,112.27,112.19,112.27,2859.0,111.1626,111.2122,111.1329,111.2122,2859.0
2024-05-29 11:55:00,112.28,112.3,112.16,112.18,2787.0,111.2221,111.2419,111.1032,111.123,2787.0
2024-05-29 12:00:00,112.15,112.15,111.98,112.05,10014.0,111.0933,111.0933,110.9249,110.9942,10014.0
2024-05-29 12:05:00,112.07,112.14,112.06,112.12,1347.0,111.014,111.0834,111.0041,111.0636,1347.0
2024-05-29 12:10:00,112.1,112.21,112.04,112.2,8339.0,111.0438,111.1527,110.9843,111.1428,8339.0
2024-05-29 12:15:00,112.2,112.31,112.05,112.28,48888.0,111.1428,111.2518,110.9942,111.2221,48888.0
2024-05-29 12:20:00,112.27,112.37,112.27,112.33,3898.0,111.2122,111.3112,111.2122,111.2716,3898.0
2024-05-29 12:25:00,112.38,112.54,112.34,112.43,20396.0,111.3211,111.4796,111.2815,111.3707,20396.0
2024-05-29 12:30:00,112.44,112.44,112.15,112.17,8417.0,111.3806,111.3806,111.0933,111.1131,8417.0
2024-05-29 12:35:00,112.15,112.25,112.14,112.2,2853.0,111.0933,111.1923,111.0834,111.1428,2853.0
2024-05-29 12:40:00,112.13,112.13,112.04,112.08,1528.0,111.0735,111.0735,110.9843,111.024,1528.0
2024-05-29 12:45:00,112.11,112.48,112.1,112.48,19949.0,111.0537,111.4202,111.0438,111.4202,19949.0
2024-05-29 12:50:00,112.5,112.5,112.31,112.37,12401.0,111.44,111.44,111.2518,111.3112,12401.0
2024-05-29 12:55:00,112.35,112.42,112.3,112.3,4551.0,111.2914,111.3607,111.2419,111.2419,4551.0
2024-05-29 13:00:00,112.35,112.36,111.94,112.0,13703.0,111.2914,111.3013,110.8853,110.9447,13703.0
2024-05-29 13:05:00,112.01,112.15,112.0,112.15,4276.0,110.9546,111.0933,110.9447,111.0933,4276.0
2024-05-29 13:10:00,112.14,112.22,112.14,112.19,4699.0,111.0834,111.1626,111.0834,111.1329,4699.0
2024-05-29 13:15:00,112.15,112.17,112.06,112.09,4938.0,111.0933,111.1131,111.0041,111.0339,4938.0
2024-05-29 13:20:00,112.12,112.35,112.12,112.34,5506.0,111.0636,111.2914,111.0636,111.2815,5506.0
2024-05-29 13:25:00,112.31,112.35,112.22,112.32,4793.0,111.2518,111.2914,111.1626,111.2617,4793.0
2024-05-29 13:30:00,112.31,112.32,112.21,112.22,6571.0,111.2518,111.2617,111.1527,111.1626,6571.0
2024-05-29 13:35:00,112.21,112.21,112.08,112.17,4376.0,111.1527,111.1527,111.024,111.1131,4376.0
2024-05-29 13:40:00,112.16,112.16,112.06,112.09,10438.0,111.1032,111.1032,111.0041,111.0339,10438.0
2024-05-29 13:45:00,112.13,112.13,112.07,112.11,2598.0,111.0735,111.0735,111.014,111.0537,2598.0
2024-05-29 13:50:00,112.16,112.28,112.14,112.24,6265.0,111.1032,111.2221,111.0834,111.1824,6265.0
2024-05-29 13:55:00,112.26,112.41,112.24,112.35,5904.0,111.2023,111.3508,111.1824,111.2914,5904.0
2024-05-29 14:00:00,112.32,112.33,112.14,112.31,6175.0,111.2617,111.2716,111.0834,111.2518,6175.0
2024-05-29 14:05:00,112.23,112.25,112.18,112.23,4138.0,111.1725,111.1923,111.123,111.1725,4138.0
2024-05-29 14:10:00,112.22,112.23,112.12,112.23,4911.0,111.1626,111.1725,111.0636,111.1725,4911.0
2024-05-29 14:15:00,112.27,112.27,112.17,112.2,4635.0,111.2122,111.2122,111.1131,111.1428,4635.0
2024-05-29 14:20:00,112.2,112.2,112.06,112.09,7330.0,111.1428,111.1428,111.0041,111.0339,7330.0
2024-05-29 14:25:00,112.1,112.15,112.0,112.01,3322.0,111.0438,111.0933,110.9447,110.9546,3322.0
2024-05-29 14:30:00,111.96,112.05,111.93,112.02,2958.0,110.9051,110.9942,110.8754,110.9645,2958.0
2024-05-29 14:35:00,112.07,112.09,111.94,111.94,3882.0,111.014,111.0339,110.8853,110.8853,3882.0
2024-05-29 14:40:00,111.94,112.18,111.94,112.12,7335.0,110.8853,111.123,110.8853,111.0636,7335.0
2024-05-29 14:45:00,112.11,112.11,111.96,112.03,12255.0,111.0537,111.0537,110.9051,110.9744,12255.0
2024-05-29 14:50:00,112.01,112.09,111.98,112.09,5447.0,110.9546,111.0339,110.9249,111.0339,5447.0
2024-05-29 14:55:00,112.1,112.11,112.01,112.09,5791.0,111.0438,111.0537,110.9546,111.0339,5791.0
2024-05-29 15:00:00,112.08,112.39,112.07,112.35,38925.0,111.024,111.331,111.014,111.2914,38925.0
2024-05-29 15:05:00,112.29,112.29,112.08,112.08,4753.0,111.232,111.232,111.024,111.024,4753.0
2024-05-29 15:10:00,112.13,112.35,112.11,112.3,5898.0,111.0735,111.2914,111.0537,111.2419,5898.0
2024-05-29 15:15:00,112.31,112.53,112.31,112.45,24520.0,111.2518,111.4697,111.2518,111.3905,24520.0
2024-05-29 15:20:00,112.48,112.56,112.45,112.5,11491.0,111.4202,111.4994,111.3905,111.44,11491.0
2024-05-29 15:25:00,112.51,112.75,112.51,112.55,15617.0,111.4499,111.6876,111.4499,111.4895,15617.0
2024-05-29 15:30:00,112.55,112.55,112.34,112.4,9717.0,111.4895,111.4895,111.2815,111.3409,9717.0
2024-05-29 15:35:00,112.39,112.54,112.35,112.51,8345.0,111.331,111.4796,111.2914,111.4499,8345.0
2024-05-29 15:40:00,112.53,112.57,112.27,112.3,14811.0,111.4697,111.5093,111.2122,111.2419,14811.0
2024-05-29 15:45:00,112.31,112.55,112.3,112.52,13855.0,111.2518,111.4895,111.2419,111.4598,13855.0
2024-05-29 15:50:00,112.5,112.69,112.42,112.48,28139.0,111.44,111.6282,111.3607,111.4202,28139.0
2024-05-29 15:55:00,112.48,112.55,112.34,112.53,75072.0,111.4202,111.4895,111.2815,111.4697,75072.0
2024-05-30 09:30:00,113.58,114.03,113.3,113.95,17455.0,112.5098,112.9556,112.2325,112.8763,17455.0
2024-05-30 09:35:00,113.75,113.98,113.43,113.43,3221.0,112.6782,112.906,112.3612,112.3612,3221.0
2024-05-30 09:40:00,113.4,113.83,113.4,113.71,3374.0,112.3315,112.7575,112.3315,112.6386,3374.0
2024-05-30 09:45:00,113.71,113.75,113.46,113.62,4416.0,112.6386,112.6782,112.3909,112.5494,4416.0
2024-05-30 09:50:00,113.57,113.87,113.57,113.87,3859.0,112.4999,112.7971,112.4999,112.7971,3859.0
2024-05-30 09:55:00,113.8,114.57,113.8,114.56,8596.0,112.7277,113.4905,112.7277,113.4806,8596.0
2024-05-30 10:00:00,114.45,114.58,113.85,114.03,6091.0,113.3716,113.5004,112.7773,112.9556,6091.0
2024-05-30 10:05:00,114.03,114.17,114.03,114.08,5590.0,112.9556,113.0943,112.9556,113.0051,5590.0
2024-05-30 10:10:00,114.11,114.12,113.58,113.65,4712.0,113.0348,113.0447,112.5098,112.5792,4712.0
2024-05-30 10:15:00,113.73,113.98,113.64,113.84,2673.0,112.6584,112.906,112.5693,112.7674,2673.0
2024-05-30 10:20:00,113.77,114.22,113.76,114.22,4200.0,112.698,113.1438,112.6881,113.1438,4200.0
2024-05-30 10:25:00,114.21,114.21,114.03,114.14,1922.0,113.1339,113.1339,112.9556,113.0645,1922.0
2024-05-30 10:30:00,114.11,114.18,113.96,114.0,4652.0,113.0348,113.1042,112.8862,112.9259,4652.0
2024-05-30 10:35:00,113.94,114.08,113.93,113.95,3634.0,112.8664,113.0051,112.8565,112.8763,3634.0
2024-05-30 10:40:00,113.96,114.21,113.88,114.21,5332.0,112.8862,113.1339,112.807,113.1339,5332.0
2024-05-30 10:45:00,114.21,114.36,114.2,114.36,2268.0,113.1339,113.2825,113.124,113.2825,2268.0
2024-05-30 10:50:00,114.33,114.33,114.07,114.12,7890.0,113.2528,113.2528,112.9952,113.0447,7890.0
2024-05-30 10:55:00,114.13,114.2,114.07,114.13,6004.0,113.0546,113.124,112.9952,113.0546,6004.0
2024-05-30 11:00:00,114.09,114.17,114.04,114.04,3169.0,113.015,113.0943,112.9655,112.9655,3169.0
2024-05-30 11:05:00,114.04,114.21,114.0,114.04,10158.0,112.9655,113.1339,112.9259,112.9655,10158.0
2024-05-30 11:10:00,114.06,114.23,114.05,114.23,4187.0,112.9853,113.1537,112.9754,113.1537,4187.0
2024-05-30 11:15:00,114.22,114.53,114.19,114.53,3144.0,113.1438,113.4509,113.1141,113.4509,3144.0
2024-05-30 11:20:00,114.54,114.75,114.54,114.64,10438.0,113.4608,113.6688,113.4608,113.5598,10438.0
2024-05-30 11:25:00,114.65,114.68,114.53,114.53,3428.0,113.5697,113.5995,113.4509,113.4509,3428.0
2024-05-30 11:30:00,114.65,114.79,114.65,114.74,4979.0,113.5697,113.7084,113.5697,113.6589,4979.0
2024-05-30 11:35:00,114.68,114.74,114.54,114.59,4086.0,113.5995,113.6589,113.4608,113.5103,4086.0
2024-05-30 11:40:00,114.64,114.68,114.57,114.64,10280.0,113.5598,113.5995,113.4905,113.5598,10280.0
2024-05-30 11:45:00,114.62,114.78,114.62,114.66,4001.0,113.54,113.6985,113.54,113.5796,4001.0
2024-05-30 11:50:00,114.67,114.67,114.49,114.53,3339.0,113.5895,113.5895,113.4112,113.4509,3339.0
2024-05-30 11:55:00,114.58,114.85,114.57,114.76,6746.0,113.5004,113.7679,113.4905,113.6787,6746.0
2024-05-30 12:00:00,114.79,114.88,114.67,114.84,6327.0,113.7084,113.7976,113.5895,113.7579,6327.0
2024-05-30 12:05:00,114.92,114.94,114.71,114.71,5022.0,113.8372,113.857,113.6292,113.6292,5022.0
2024-05-30 12:10:00,114.81,114.93,114.81,114.92,3510.0,113.7282,113.8471,113.7282,113.8372,3510.0
2024-05-30 12:15:00,114.9,114.93,114.76,114.81,5730.0,113.8174,113.8471,113.6787,113.7282,5730.0
2024-05-30 12:20:00,114.83,114.9,114.75,114.78,5682.0,113.748,113.8174,113.6688,113.6985,5682.0
2024-05-30 12:25:00,114.74,114.74,114.62,114.62,3965.0,113.6589,113.6589,113.54,113.54,3965.0
2024-05-30 12:30:00,114.62,114.85,114.62,114.81,4940.0,113.54,113.7679,113.54,113.7282,4940.0
2024-05-30 12:35:00,114.8,114.81,114.71,114.79,3334.0,113.7183,113.7282,113.6292,113.7084,3334.0
2024-05-30 12:40:00,114.75,114.84,114.75,114.8,5551.0,113.6688,113.7579,113.6688,113.7183,5551.0
2024-05-30 12:45:00,114.81,114.83,114.62,114.65,4337.0,113.7282,113.748,113.54,113.5697,4337.0
2024-05-30 12:50:00,114.68,114.79,114.67,114.79,4190.0,113.5995,113.7084,113.5895,113.7084,4190.0
2024-05-30 12:55:00,114.78,114.8,114.7,114.8,5345.0,113.6985,113.7183,113.6193,113.7183,5345.0
2024-05-30 13:00:00,114.79,114.97,114.63,114.63,5231.0,113.7084,113.8867,113.5499,113.5499,5231.0
2024-05-30 13:05:00,114.62,114.72,114.61,114.62,3218.0,113.54,113.6391,113.5301,113.54,3218.0
2024-05-30 13:10:00,114.6,114.73,114.6,114.69,3338.0,113.5202,113.649,113.5202,113.6094,3338.0
2024-05-30 13:15:00,114.75,114.75,114.52,114.54,7069.0,113.6688,113.6688,113.441,113.4608,7069.0
2024-05-30 13:20:00,114.53,114.81,114.52,114.81,3161.0,113.4509,113.7282,113.441,113.7282,3161.0
2024-05-30 13:25:00,114.8,114.9,114.77,114.89,8202.0,113.7183,113.8174,113.6886,113.8075,8202.0
2024-05-30 13:30:00,114.87,115.12,114.87,115.0,41710.0,113.7877,114.0353,113.7877,113.9164,41710.0
2024-05-30 13:35:00,115.03,115.22,115.03,115.22,4938.0,113.9462,114.1344,113.9462,114.1344,4938.0
2024-05-30 13:40:00,115.21,115.3,115.18,115.2,10845.0,114.1245,114.2136,114.0947,114.1146,10845.0
2024-05-30 13:45:00,115.18,115.24,115.08,115.08,3453.0,114.0947,114.1542,113.9957,113.9957,3453.0
2024-05-30 13:50:00,115.08,115.21,114.95,115.2,8191.0,113.9957,114.1245,113.8669,114.1146,8191.0
2024-05-30 13:55:00,115.2,115.27,115.09,115.09,14653.0,114.1146,114.1839,114.0056,114.0056,14653.0
2024-05-30 14:00:00,115.05,115.08,114.69,114.69,2554.0,113.966,113.9957,113.6094,113.6094,2554.0
2024-05-30 14:05:00,114.65,114.78,114.62,114.74,3417.0,113.5697,113.6985,113.54,113.6589,3417.0
2024-05-30 14:10:00,114.75,114.85,114.71,114.85,5114.0,113.6688,113.7679,113.6292,113.7679,5114.0
2024-05-30 14:15:00,114.86,114.97,114.72,114.96,12383.0,113.7778,113.8867,113.6391,113.8768,12383.0
2024-05-30 14:20:00,114.97,114.99,114.84,114.94,62720.0,113.8867,113.9065,113.7579,113.857,62720.0
2024-05-30 14:25:00,114.89,115.07,114.86,115.07,7067.0,113.8075,113.9858,113.7778,113.9858,7067.0
2024-05-30 14:30:00,115.08,115.24,115.04,115.23,2453.0,113.9957,114.1542,113.9561,114.1443,2453.0
2024-05-30 14:35:00,115.19,115.32,115.14,115.17,6413.0,114.1046,114.2334,114.0551,114.0848,6413.0
2024-05-30 14:40:00,115.17,115.2,115.07,115.19,3088.0,114.0848,114.1146,113.9858,114.1046,3088.0
2024-05-30 14:45:00,115.2,115.2,115.09,115.13,2550.0,114.1146,114.1146,114.0056,114.0452,2550.0
2024-05-30 14:50:00,115.11,115.23,115.03,115.03,12187.0,114.0254,114.1443,113.9462,113.9462,12187.0
2024-05-30 14:55:00,115.04,115.08,114.94,115.08,3264.0,113.9561,113.9957,113.857,113.9957,3264.0
2024-05-30 15:00:00,115.17,115.17,115.08,115.14,3248.0,114.0848,114.0848,113.9957,114.0551,3248.0
2024-05-30 15:05:00,115.26,115.35,115.21,115.25,7345.0,114.174,114.2631,114.1245,114.1641,7345.0
2024-05-30 15:10:00,115.24,115.25,115.16,115.23,5210.0,114.1542,114.1641,114.0749,114.1443,5210.0
2024-05-30 15:15:00,115.23,115.34,115.23,115.3,7706.0,114.1443,114.2532,114.1443,114.2136,7706.0
2024-05-30 15:20:00,115.29,115.52,115.27,115.28,21987.0,114.2037,114.4315,114.1839,114.1938,21987.0
2024-05-30 15:25:00,115.29,115.52,115.29,115.52,36571.0,114.2037,114.4315,114.2037,114.4315,36571.0
2024-05-30 15:30:00,115.54,115.61,115.28,115.29,12443.0,114.4514,114.5207,114.1938,114.2037,12443.0
2024-05-30 15:35:00,115.32,115.44,115.24,115.26,8434.0,114.2334,114.3523,114.1542,114.174,8434.0
2024-05-30 15:40:00,115.28,115.51,115.25,115.25,14579.0,114.1938,114.4216,114.1641,114.1641,14579.0
2024-05-30 15:45:00,115.25,115.33,115.06,115.11,15227.0,114.1641,114.2433,113.9759,114.0254,15227.0
2024-05-30 15:50:00,115.07,115.68,115.0,115.64,20444.0,113.9858,114.59,113.9164,114.5504,20444.0
2024-05-30 15:55:00,115.72,115.87,115.65,115.77,85176.0,114.6297,114.7782,114.5603,114.6792,85176.0
2024-05-31 09:30:00,116.53,117.0,116.08,116.42,26981.0,115.432,115.8976,114.9863,115.3231,26981.0
2024-05-31 09:35:00,116.42,116.84,116.31,116.82,16564.0,115.3231,115.7391,115.2141,115.7193,16564.0
2024-05-31 09:40:00,116.98,117.2,116.85,117.2,14211.0,115.8778,116.0957,115.749,116.0957,14211.0
2024-05-31 09:45:00,117.13,117.26,116.58,116.82,67994.0,116.0264,116.1551,115.4816,115.7193,67994.0
2024-05-31 09:50:00,116.82,117.13,116.76,116.98,10691.0,115.7193,116.0264,115.6599,115.8778,10691.0
2024-05-31 09:55:00,116.98,116.98,116.39,116.62,5394.0,115.8778,115.8778,115.2933,115.5212,5394.0
2024-05-31 10:00:00,116.25,116.4,115.88,116.39,8864.0,115.1547,115.3032,114.7881,115.2933,8864.0
2024-05-31 10:05:00,116.39,116.93,116.31,116.93,83258.0,115.2933,115.8283,115.2141,115.8283,83258.0
2024-05-31 10:10:00,116.89,116.89,116.59,116.68,10109.0,115.7886,115.7886,115.4915,115.5806,10109.0
2024-05-31 10:15:00,116.68,116.69,116.27,116.27,9985.0,115.5806,115.5905,115.1745,115.1745,9985.0
2024-05-31 10:20:00,116.23,116.49,115.99,116.06,8435.0,115.1348,115.3924,114.8971,114.9665,8435.0
2024-05-31 10:25:00,116.03,116.36,115.79,116.32,12018.0,114.9367,115.2636,114.699,115.224,12018.0
2024-05-31 10:30:00,116.32,116.35,116.15,116.27,21288.0,115.224,115.2537,115.0556,115.1745,21288.0
2024-05-31 10:35:00,116.34,116.8,116.24,116.8,19737.0,115.2438,115.6995,115.1448,115.6995,19737.0
2024-05-31 10:40:00,116.74,116.82,116.57,116.65,5978.0,115.64,115.7193,115.4716,115.5509,5978.0
2024-05-31 10:45:00,116.65,116.72,116.3,116.41,8949.0,115.5509,115.6202,115.2042,115.3132,8949.0
2024-05-31 10:50:00,116.43,116.57,116.26,116.56,6010.0,115.333,115.4716,115.1646,115.4617,6010.0
2024-05-31 10:55:00,116.54,116.78,116.29,116.29,11671.0,115.4419,115.6797,115.1943,115.1943,11671.0
2024-05-31 11:00:00,116.3,116.34,115.77,115.77,26602.0,115.2042,115.2438,114.6792,114.6792,26602.0
2024-05-31 11:05:00,115.82,116.08,115.69,116.01,11927.0,114.7287,114.9863,114.5999,114.9169,11927.0
2024-05-31 11:10:00,116.0,116.07,115.87,115.91,10653.0,114.907,114.9764,114.7782,114.8179,10653.0
2024-05-31 11:15:00,115.93,116.03,115.9,115.96,12424.0,114.8377,114.9367,114.808,114.8674,12424.0
2024-05-31 11:20:00,115.91,116.17,115.91,116.14,13353.0,114.8179,115.0754,114.8179,115.0457,13353.0
2024-05-31 11:25:00,116.1,116.12,115.78,115.91,8048.0,115.0061,115.0259,114.6891,114.8179,8048.0
2024-05-31 11:30:00,115.87,115.99,115.73,115.99,3146.0,114.7782,114.8971,114.6396,114.8971,3146.0
2024-05-31 11:35:00,116.04,116.04,115.85,115.85,36802.0,114.9466,114.9466,114.7584,114.7584,36802.0
2024-05-31 11:40:00,115.82,115.83,115.74,115.75,3665.0,114.7287,114.7386,114.6495,114.6594,3665.0
2024-05-31 11:45:00,115.76,115.94,115.74,115.94,3211.0,114.6693,114.8476,114.6495,114.8476,3211.0
2024-05-31 11:50:00,115.97,115.99,115.52,115.69,13761.0,114.8773,114.8971,114.4315,114.5999,13761.0
2024-05-31 11:55:00,115.78,115.78,115.56,115.62,3928.0,114.6891,114.6891,114.4712,114.5306,3928.0
2024-05-31 12:00:00,115.57,115.64,115.49,115.51,2171.0,114.4811,114.5504,114.4018,114.4216,2171.0
2024-05-31 12:05:00,115.52,115.53,115.41,115.44,5193.0,114.4315,114.4414,114.3226,114.3523,5193.0
2024-05-31 12:10:00,115.45,115.59,115.35,115.5,22424.0,114.3622,114.5009,114.2631,114.4117,22424.0
2024-05-31 12:15:00,115.52,115.59,115.34,115.43,3907.0,114.4315,114.5009,114.2532,114.3424,3907.0
2024-05-31 12:20:00,115.43,115.44,115.26,115.44,3075.0,114.3424,114.3523,114.174,114.3523,3075.0
2024-05-31 12:25:00,115.43,115.61,115.31,115.5,14748.0,114.3424,114.5207,114.2235,114.4117,14748.0
2024-05-31 12:30:00,115.56,115.59,115.46,115.47,2009.0,114.4712,114.5009,114.3721,114.382,2009.0
2024-05-31 12:35:00,115.54,115.56,115.47,115.55,4883.0,114.4514,114.4712,114.382,114.4613,4883.0
2024-05-31 12:40:00,115.53,115.76,115.5,115.71,4766.0,114.4414,114.6693,114.4117,114.6197,4766.0
2024-05-31 12:45:00,115.69,115.79,115.67,115.67,5578.0,114.5999,114.699,114.5801,114.5801,5578.0
2024-05-31 12:50:00,115.69,115.69,115.59,115.63,3643.0,114.5999,114.5999,114.5009,114.5405,3643.0
2024-05-31 12:55:00,115.64,115.71,115.61,115.71,2873.0,114.5504,114.6197,114.5207,114.6197,2873.0
2024-05-31 13:00:00,115.68,115.91,115.66,115.83,6185.0,114.59,114.8179,114.5702,114.7386,6185.0
2024-05-31 13:05:00,115.85,115.85,115.71,115.77,3467.0,114.7584,114.7584,114.6197,114.6792,3467.0
2024-05-31 13:10:00,115.8,115.87,115.76,115.87,4582.0,114.7089,114.7782,114.6693,114.7782,4582.0
2024-05-31 13:15:00,115.9,115.94,115.76,115.86,4267.0,114.808,114.8476,114.6693,114.7683,4267.0
2024-05-31 13:20:00,115.87,115.87,115.76,115.79,5318.0,114.7782,114.7782,114.6693,114.699,5318.0
2024-05-31 13:25:00,115.82,115.82,115.65,115.72,3089.0,114.7287,114.7287,114.5603,114.6297,3089.0
2024-05-31 13:30:00,115.73,115.73,115.59,115.59,3684.0,114.6396,114.6396,114.5009,114.5009,3684.0
2024-05-31 13:35:00,115.6,115.64,115.55,115.6,2994.0,114.5108,114.5504,114.4613,114.5108,2994.0
2024-05-31 13:40:00,115.59,115.8,115.57,115.8,4059.0,114.5009,114.7089,114.4811,114.7089,4059.0
2024-05-31 13:45:00,115.82,115.97,115.82,115.96,2197.0,114.7287,114.8773,114.7287,114.8674,2197.0
2024-05-31 13:50:00,115.94,115.98,115.74,115.77,4520.0,114.8476,114.8872,114.6495,114.6792,4520.0
2024-05-31 13:55:00,115.81,115.84,115.6,115.65,8100.0,114.7188,114.7485,114.5108,114.5603,8100.0
2024-05-31 14:00:00,115.74,115.92,115.74,115.92,2116.0,114.6495,114.8278,114.6495,114.8278,2116.0
2024-05-31 14:05:00,115.93,116.07,115.93,116.03,7835.0,114.8377,114.9764,114.8377,114.9367,7835.0
2024-05-31 14:10:00,116.01,116.05,115.83,115.92,19182.0,114.9169,114.9565,114.7386,114.8278,19182.0
2024-05-31 14:15:00,115.92,115.92,115.78,115.79,3436.0,114.8278,114.8278,114.6891,114.699,3436.0
2024-05-31 14:20:00,115.83,115.83,115.68,115.77,4539.0,114.7386,114.7386,114.59,114.6792,4539.0
2024-05-31 14:25:00,115.73,115.73,115.59,115.61,1200.0,114.6396,114.6396,114.5009,114.5207,1200.0
2024-05-31 14:30:00,115.64,115.64,115.45,115.48,5326.0,114.5504,114.5504,114.3622,114.3919,5326.0
2024-05-31 14:35:00,115.48,115.58,115.47,115.5,4541.0,114.3919,114.491,114.382,114.4117,4541.0
2024-05-31 14:40:00,115.52,115.82,115.5,115.82,4641.0,114.4315,114.7287,114.4117,114.7287,4641.0
2024-05-31 14:45:00,115.81,115.81,115.57,115.64,7439.0,114.7188,114.7188,114.4811,114.5504,7439.0
2024-05-31 14:50:00,115.65,115.68,115.56,115.56,5755.0,114.5603,114.59,114.4712,114.4712,5755.0
2024-05-31 14:55:00,115.54,115.68,115.47,115.58,8606.0,114.4514,114.59,114.382,114.491,8606.0
2024-05-31 15:00:00,115.54,115.62,115.45,115.57,5864.0,114.4514,114.5306,114.3622,114.4811,5864.0
2024-05-31 15:05:00,115.6,115.78,115.6,115.67,12943.0,114.5108,114.6891,114.5108,114.5801,12943.0
2024-05-31 15:10:00,115.67,115.97,115.66,115.93,4052.0,114.5801,114.8773,114.5702,114.8377,4052.0
2024-05-31 15:15:00,115.89,115.97,115.69,115.72,28944.0,114.7981,114.8773,114.5999,114.6297,28944.0
2024-05-31 15:20:00,115.77,115.96,115.71,115.95,4776.0,114.6792,114.8674,114.6197,114.8575,4776.0
2024-05-31 15:25:00,115.92,116.0,115.84,115.84,6631.0,114.8278,114.907,114.7485,114.7485,6631.0
2024-05-31 15:30:00,115.8,115.9,115.58,115.88,7613.0,114.7089,114.808,114.491,114.7881,7613.0
2024-05-31 15:35:00,115.92,116.13,115.9,116.13,30217.0,114.8278,115.0358,114.808,115.0358,30217.0
2024-05-31 15:40:00,116.15,116.67,116.14,116.64,23886.0,115.0556,115.5707,115.0457,115.541,23886.0
2024-05-31 15:45:00,116.65,116.78,116.62,116.62,24366.0,115.5509,115.6797,115.5212,115.5212,24366.0
2024-05-31 15:50:00,116.56,117.05,116.54,116.99,34550.0,115.4617,115.9471,115.4419,115.8877,34550.0
2024-05-31 15:55:00,116.94,117.42,116.88,117.34,132684.0,115.8382,116.3136,115.7787,116.2344,132684.0
2024-06-03 09:30:00,117.79,117.79,116.2,116.2,32753.0,116.6802,116.6802,115.1051,115.1051,32753.0
2024-06-03 09:35:00,116.24,116.92,116.22,116.71,11323.0,115.1448,115.8183,115.1249,115.6103,11323.0
2024-06-03 09:40:00,116.63,116.7,116.23,116.7,8178.0,115.5311,115.6004,115.1348,115.6004,8178.0
2024-06-03 09:45:00,116.85,116.94,116.4,116.8,9624.0,115.749,115.8382,115.3032,115.6995,9624.0
2024-06-03 09:50:00,116.79,117.17,116.61,116.87,8055.0,115.6896,116.066,115.5113,115.7688,8055.0
2024-06-03 09:55:00,116.82,116.82,116.24,116.28,7895.0,115.7193,115.7193,115.1448,115.1844,7895.0
2024-06-03 10:00:00,116.41,117.12,116.39,117.08,14515.0,115.3132,116.0165,115.2933,115.9768,14515.0
2024-06-03 10:05:00,117.07,117.44,117.05,117.32,10490.0,115.9669,116.3334,115.9471,116.2146,10490.0
2024-06-03 10:10:00,117.25,117.33,117.02,117.05,7674.0,116.1452,116.2245,115.9174,115.9471,7674.0
2024-06-03 10:15:00,117.01,117.05,116.42,116.71,5854.0,115.9075,115.9471,115.3231,115.6103,5854.0
2024-06-03 10:20:00,116.62,116.66,116.4,116.53,4362.0,115.5212,115.5608,115.3032,115.432,4362.0
2024-06-03 10:25:00,116.53,116.72,116.5,116.65,5729.0,115.432,115.6202,115.4023,115.5509,5729.0
2024-06-03 10:30:00,116.63,116.79,116.57,116.72,9034.0,115.5311,115.6896,115.4716,115.6202,9034.0
2024-06-03 10:35:00,116.76,116.78,116.48,116.52,6655.0,115.6599,115.6797,115.3825,115.4221,6655.0
2024-06-03 10:40:00,116.56,116.94,116.43,116.81,8101.0,115.4617,115.8382,115.333,115.7094,8101.0
2024-06-03 10:45:00,116.92,116.97,116.08,116.08,7510.0,115.8183,115.8679,114.9863,114.9863,7510.0
2024-06-03 10:50:00,116.19,116.67,116.14,116.62,5290.0,115.0952,115.5707,115.0457,115.5212,5290.0
2024-06-03 10:55:00,116.62,116.62,116.16,116.42,5783.0,115.5212,115.5212,115.0655,115.3231,5783.0
2024-06-03 11:00:00,116.34,116.67,116.32,116.66,6379.0,115.2438,115.5707,115.224,115.5608,6379.0
2024-06-03 11:05:00,116.65,116.65,116.35,116.63,3779.0,115.5509,115.5509,115.2537,115.5311,3779.0
2024-06-03 11:10:00,116.66,116.89,116.57,116.77,4305.0,115.5608,115.7886,115.4716,115.6698,4305.0
2024-06-03 11:15:00,116.68,116.69,116.13,116.3,6328.0,115.5806,115.5905,115.0358,115.2042,6328.0
2024-06-03 11:20:00,116.3,116.45,116.22,116.32,3811.0,115.2042,115.3528,115.1249,115.224,3811.0
2024-06-03 11:25:00,116.24,116.38,116.05,116.13,6938.0,115.1448,115.2834,114.9565,115.0358,6938.0
2024-06-03 11:30:00,116.19,116.53,116.18,116.53,5596.0,115.0952,115.432,115.0853,115.432,5596.0
2024-06-03 11:35:00,116.45,116.6,116.31,116.31,6770.0,115.3528,115.5014,115.2141,115.2141,6770.0
2024-06-03 11:40:00,116.35,116.35,116.0,116.14,6783.0,115.2537,115.2537,114.907,115.0457,6783.0
2024-06-03 11:45:00,116.09,116.4,116.04,116.4,4056.0,114.9962,115.3032,114.9466,115.3032,4056.0
2024-06-03 11:50:00,116.39,116.64,116.39,116.63,5034.0,115.2933,115.541,115.2933,115.5311,5034.0
2024-06-03 11:55:00,116.56,116.57,116.16,116.32,6545.0,115.4617,115.4716,115.0655,115.224,6545.0
2024-06-03 12:00:00,116.33,116.41,116.24,116.32,2595.0,115.2339,115.3132,115.1448,115.224,2595.0
2024-06-03 12:05:00,116.31,116.32,115.78,115.82,12561.0,115.2141,115.224,114.6891,114.7287,12561.0
2024-06-03 12:10:00,115.87,115.94,115.54,115.7,11170.0,114.7782,114.8476,114.4514,114.6098,11170.0
2024-06-03 12:15:00,115.73,115.98,115.72,115.83,5144.0,114.6396,114.8872,114.6297,114.7386,5144.0
2024-06-03 12:20:00,115.89,115.89,115.62,115.72,3828.0,114.7981,114.7981,114.5306,114.6297,3828.0
2024-06-03 12:25:00,115.81,116.07,115.81,116.06,5075.0,114.7188,114.9764,114.7188,114.9665,5075.0
2024-06-03 12:30:00,116.08,116.13,115.87,115.96,4330.0,114.9863,115.0358,114.7782,114.8674,4330.0
2024-06-03 12:35:00,115.98,116.52,115.98,116.44,5421.0,114.8872,115.4221,114.8872,115.3429,5421.0
2024-06-03 12:40:00,116.45,116.49,116.11,116.15,4269.0,115.3528,115.3924,115.016,115.0556,4269.0
2024-06-03 12:45:00,116.15,116.21,116.08,116.21,6390.0,115.0556,115.115,114.9863,115.115,6390.0
2024-06-03 12:50:00,116.15,116.2,115.81,115.92,9154.0,115.0556,115.1051,114.7188,114.8278,9154.0
2024-06-03 12:55:00,115.93,116.16,115.93,116.0,3960.0,114.8377,115.0655,114.8377,114.907,3960.0
2024-06-03 13:00:00,115.98,115.99,115.59,115.68,3312.0,114.8872,114.8971,114.5009,114.59,3312.0
2024-06-03 13:05:00,115.59,115.7,115.4,115.56,3897.0,114.5009,114.6098,114.3127,114.4712,3897.0
2024-06-03 13:10:00,115.47,115.51,115.29,115.44,6388.0,114.382,114.4216,114.2037,114.3523,6388.0
2024-06-03 13:15:00,115.42,115.7,115.37,115.7,3840.0,114.3325,114.6098,114.283,114.6098,3840.0
2024-06-03 13:20:00,115.66,115.86,115.66,115.82,5736.0,114.5702,114.7683,114.5702,114.7287,5736.0
2024-06-03 13:25:00,115.82,116.01,115.73,115.92,5317.0,114.7287,114.9169,114.6396,114.8278,5317.0
2024-06-03 13:30:00,115.92,115.99,115.8,115.8,3391.0,114.8278,114.8971,114.7089,114.7089,3391.0
2024-06-03 13:35:00,115.77,115.84,115.65,115.76,5598.0,114.6792,114.7485,114.5603,114.6693,5598.0
2024-06-03 13:40:00,115.79,115.83,115.73,115.82,5543.0,114.699,114.7386,114.6396,114.7287,5543.0
2024-06-03 13:45:00,115.72,115.77,115.48,115.54,2812.0,114.6297,114.6792,114.3919,114.4514,2812.0
2024-06-03 13:50:00,115.58,115.74,115.5,115.73,4901.0,114.491,114.6495,114.4117,114.6396,4901.0
2024-06-03 13:55:00,115.73,115.89,115.69,115.89,2556.0,114.6396,114.7981,114.5999,114.7981,2556.0
2024-06-03 14:00:00,115.87,116.03,115.87,115.94,4666.0,114.7782,114.9367,114.7782,114.8476,4666.0
2024-06-03 14:05:00,115.94,115.98,115.82,115.98,4179.0,114.8476,114.8872,114.7287,114.8872,4179.0
2024-06-03 14:10:00,116.03,116.15,115.94,115.97,5946.0,114.9367,115.0556,114.8476,114.8773,5946.0
2024-06-03 14:15:00,115.94,116.04,115.86,115.97,4552.0,114.8476,114.9466,114.7683,114.8773,4552.0
2024-06-03 14:20:00,115.94,116.14,115.91,116.14,4071.0,114.8476,115.0457,114.8179,115.0457,4071.0
2024-06-03 14:25:00,116.2,116.22,115.95,115.96,3546.0,115.1051,115.1249,114.8575,114.8674,3546.0
2024-06-03 14:30:00,116.01,116.1,116.0,116.1,4313.0,114.9169,115.0061,114.907,115.0061,4313.0
2024-06-03 14:35:00,116.05,116.13,116.04,116.07,4463.0,114.9565,115.0358,114.9466,114.9764,4463.0
2024-06-03 14:40:00,116.09,116.27,115.96,115.99,8412.0,114.9962,115.1745,114.8674,114.8971,8412.0
2024-06-03 14:45:00,115.97,116.06,115.92,116.06,8565.0,114.8773,114.9665,114.8278,114.9665,8565.0
2024-06-03 14:50:00,116.07,116.1,115.88,115.93,4703.0,114.9764,115.0061,114.7881,114.8377,4703.0
2024-06-03 14:55:00,115.95,116.19,115.95,116.16,9948.0,114.8575,115.0952,114.8575,115.0655,9948.0
2024-06-03 15:00:00,116.2,116.21,116.07,116.1,3141.0,115.1051,115.115,114.9764,115.0061,3141.0
2024-06-03 15:05:00,116.07,116.09,115.84,115.87,5288.0,114.9764,114.9962,114.7485,114.7782,5288.0
2024-06-03 15:10:00,115.86,116.01,115.85,115.97,9247.0,114.7683,114.9169,114.7584,114.8773,9247.0
2024-06-03 15:15:00,115.97,116.01,115.82,115.83,8630.0,114.8773,114.9169,114.7287,114.7386,8630.0
2024-06-03 15:20:00,115.83,115.97,115.77,115.91,11833.0,114.7386,114.8773,114.6792,114.8179,11833.0
2024-06-03 15:25:00,115.92,115.99,115.9,115.96,6512.0,114.8278,114.8971,114.808,114.8674,6512.0
2024-06-03 15:30:00,115.95,116.07,115.85,115.94,12511.0,114.8575,114.9764,114.7584,114.8476,12511.0
2024-06-03 15:35:00,115.93,115.97,115.73,115.75,8562.0,114.8377,114.8773,114.6396,114.6594,8562.0
2024-06-03 15:40:00,115.77,115.97,115.77,115.89,12947.0,114.6792,114.8773,114.6792,114.7981,12947.0
2024-06-03 15:45:00,115.88,116.0,115.8,115.87,13840.0,114.7881,114.907,114.7089,114.7782,13840.0
2024-06-03 15:50:00,115.84,115.88,115.6,115.76,22874.0,114.7485,114.7881,114.5108,114.6693,22874.0
2024-06-03 15:55:00,115.75,115.83,115.43,115.52,134874.0,114.6594,114.7386,114.3424,114.4315,134874.0
2024-06-04 09:30:00,114.71,115.14,114.22,115.02,9516.0,113.6292,114.0551,113.1438,113.9362,9516.0
2024-06-04 09:35:00,115.31,115.31,114.85,114.85,5450.0,114.2235,114.2235,113.7679,113.7679,5450.0
2024-06-04 09:40:00,114.95,115.1,114.7,115.02,7069.0,113.8669,114.0155,113.6193,113.9362,7069.0
2024-06-04 09:45:00,115.1,115.28,115.08,115.11,3531.0,114.0155,114.1938,113.9957,114.0254,3531.0
2024-06-04 09:50:00,115.11,115.23,114.91,115.01,4908.0,114.0254,114.1443,113.8273,113.9263,4908.0
2024-06-04 09:55:00,115.04,115.04,114.32,114.36,6098.0,113.9561,113.9561,113.2428,113.2825,6098.0
2024-06-04 10:00:00,114.54,114.84,114.49,114.53,5846.0,113.4608,113.7579,113.4112,113.4509,5846.0
2024-06-04 10:05:00,114.44,114.46,114.27,114.41,4150.0,113.3617,113.3815,113.1933,113.332,4150.0
2024-06-04 10:10:00,114.37,114.54,114.3,114.3,6914.0,113.2924,113.4608,113.223,113.223,6914.0
2024-06-04 10:15:00,114.33,114.51,114.25,114.51,8912.0,113.2528,113.4311,113.1735,113.4311,8912.0
2024-06-04 10:20:00,114.51,114.64,114.15,114.28,3385.0,113.4311,113.5598,113.0744,113.2032,3385.0
2024-06-04 10:25:00,114.21,114.47,114.21,114.41,7872.0,113.1339,113.3914,113.1339,113.332,7872.0
2024-06-04 10:30:00,114.5,114.61,114.41,114.41,2245.0,113.4211,113.5301,113.332,113.332,2245.0
2024-06-04 10:35:00,114.42,114.42,114.19,114.26,4051.0,113.3419,113.3419,113.1141,113.1834,4051.0
2024-06-04 10:40:00,114.32,114.51,114.32,114.5,6664.0,113.2428,113.4311,113.2428,113.4211,6664.0
2024-06-04 10:45:00,114.53,114.62,114.12,114.15,4530.0,113.4509,113.54,113.0447,113.0744,4530.0
2024-06-04 10:50:00,114.21,114.23,114.03,114.12,5053.0,113.1339,113.1537,112.9556,113.0447,5053.0
2024-06-04 10:55:00,114.13,114.13,113.63,113.67,14757.0,113.0546,113.0546,112.5593,112.599,14757.0
2024-06-04 11:00:00,113.73,113.81,113.62,113.73,8419.0,112.6584,112.7377,112.5494,112.6584,8419.0
2024-06-04 11:05:00,113.64,113.8,113.53,113.8,12976.0,112.5693,112.7277,112.4603,112.7277,12976.0
2024-06-04 11:10:00,113.83,113.89,113.71,113.83,5013.0,112.7575,112.8169,112.6386,112.7575,5013.0
2024-06-04 11:15:00,113.82,113.94,113.78,113.94,4789.0,112.7476,112.8664,112.7079,112.8664,4789.0
2024-06-04 11:20:00,113.98,114.08,113.86,113.86,5568.0,112.906,113.0051,112.7872,112.7872,5568.0
2024-06-04 11:25:00,113.91,113.98,113.75,113.75,4533.0,112.8367,112.906,112.6782,112.6782,4533.0
2024-06-04 11:30:00,113.7,113.83,113.55,113.59,5867.0,112.6287,112.7575,112.4801,112.5197,5867.0
2024-06-04 11:35:00,113.64,113.64,113.41,113.54,8820.0,112.5693,112.5693,112.3414,112.4702,8820.0
2024-06-04 11:40:00,113.52,113.61,113.46,113.58,7274.0,112.4504,112.5395,112.3909,112.5098,7274.0
2024-06-04 11:45:00,113.52,113.52,113.3,113.43,6809.0,112.4504,112.4504,112.2325,112.3612,6809.0
2024-06-04 11:50:00,113.41,113.46,113.4,113.4,3371.0,112.3414,112.3909,112.3315,112.3315,3371.0
2024-06-04 11:55:00,113.37,113.37,113.19,113.19,3477.0,112.3018,112.3018,112.1235,112.1235,3477.0
2024-06-04 12:00:00,113.24,113.46,113.22,113.43,5405.0,112.173,112.3909,112.1532,112.3612,5405.0
2024-06-04 12:05:00,113.45,113.46,113.2,113.28,4638.0,112.381,112.3909,112.1334,112.2126,4638.0
2024-06-04 12:10:00,113.25,113.34,113.25,113.29,1696.0,112.1829,112.2721,112.1829,112.2226,1696.0
2024-06-04 12:15:00,113.31,113.35,113.16,113.22,8620.0,112.2424,112.282,112.0938,112.1532,8620.0
2024-06-04 12:20:00,113.22,113.23,113.1,113.1,4522.0,112.1532,112.1631,112.0343,112.0343,4522.0
2024-06-04 12:25:00,113.06,113.17,113.02,113.15,8473.0,111.9947,112.1037,111.9551,112.0839,8473.0
2024-06-04 12:30:00,113.11,113.14,112.93,112.99,6288.0,112.0442,112.074,111.8659,111.9254,6288.0
2024-06-04 12:35:00,113.03,113.05,112.89,112.99,7104.0,111.965,111.9848,111.8263,111.9254,7104.0
2024-06-04 12:40:00,112.98,113.11,112.92,112.96,5646.0,111.9155,112.0442,111.856,111.8957,5646.0
2024-06-04 12:45:00,113.02,113.08,112.99,113.0,4653.0,111.9551,112.0145,111.9254,111.9353,4653.0
2024-06-04 12:50:00,112.94,112.95,112.59,112.78,8727.0,111.8758,111.8858,111.5291,111.7174,8727.0
2024-06-04 12:55:00,112.81,112.87,112.76,112.78,3521.0,111.7471,111.8065,111.6975,111.7174,3521.0
2024-06-04 13:00:00,112.79,112.8,112.58,112.62,5934.0,111.7273,111.7372,111.5192,111.5589,5934.0
2024-06-04 13:05:00,112.58,112.59,112.31,112.31,5405.0,111.5192,111.5291,111.2518,111.2518,5405.0
2024-06-04 13:10:00,112.37,112.61,112.37,112.56,9003.0,111.3112,111.549,111.3112,111.4994,9003.0
2024-06-04 13:15:00,112.48,112.57,112.47,112.47,2906.0,111.4202,111.5093,111.4103,111.4103,2906.0
2024-06-04 13:20:00,112.46,112.5,112.3,112.3,4643.0,111.4004,111.44,111.2419,111.2419,4643.0
2024-06-04 13:25:00,112.3,112.62,112.16,112.62,8851.0,111.2419,111.5589,111.1032,111.5589,8851.0
2024-06-04 13:30:00,112.65,112.65,112.52,112.57,5248.0,111.5886,111.5886,111.4598,111.5093,5248.0
2024-06-04 13:35:00,112.54,112.55,112.33,112.33,3481.0,111.4796,111.4895,111.2716,111.2716,3481.0
2024-06-04 13:40:00,112.37,112.47,112.35,112.35,9176.0,111.3112,111.4103,111.2914,111.2914,9176.0
2024-06-04 13:45:00,112.29,112.45,112.29,112.39,5277.0,111.232,111.3905,111.232,111.331,5277.0
2024-06-04 13:50:00,112.41,112.53,112.41,112.45,5085.0,111.3508,111.4697,111.3508,111.3905,5085.0
2024-06-04 13:55:00,112.48,112.55,112.42,112.53,4535.0,111.4202,111.4895,111.3607,111.4697,4535.0
2024-06-04 14:00:00,112.49,112.77,112.46,112.77,4979.0,111.4301,111.7074,111.4004,111.7074,4979.0
2024-06-04 14:05:00,112.76,112.76,112.68,112.7,1351.0,111.6975,111.6975,111.6183,111.6381,1351.0
2024-06-04 14:10:00,112.7,112.87,112.68,112.8,4621.0,111.6381,111.8065,111.6183,111.7372,4621.0
2024-06-04 14:15:00,112.81,113.06,112.81,113.02,6204.0,111.7471,111.9947,111.7471,111.9551,6204.0
2024-06-04 14:20:00,113.07,113.28,113.04,113.26,6176.0,112.0046,112.2126,111.9749,112.1928,6176.0
2024-06-04 14:25:00,113.28,113.31,113.07,113.21,4125.0,112.2126,112.2424,112.0046,112.1433,4125.0
2024-06-04 14:30:00,113.16,113.16,113.0,113.02,3122.0,112.0938,112.0938,111.9353,111.9551,3122.0
2024-06-04 14:35:00,113.07,113.18,113.05,113.12,2350.0,112.0046,112.1136,111.9848,112.0542,2350.0
2024-06-04 14:40:00,113.12,113.19,113.08,113.13,4721.0,112.0542,112.1235,112.0145,112.0641,4721.0
2024-06-04 14:45:00,113.17,113.18,113.07,113.12,6222.0,112.1037,112.1136,112.0046,112.0542,6222.0
2024-06-04 14:50:00,113.12,113.16,113.09,113.1,3775.0,112.0542,112.0938,112.0244,112.0343,3775.0
2024-06-04 14:55:00,113.09,113.15,112.98,113.07,5948.0,112.0244,112.0839,111.9155,112.0046,5948.0
2024-06-04 15:00:00,113.05,113.09,112.73,112.78,9151.0,111.9848,112.0244,111.6678,111.7174,9151.0
2024-06-04 15:05:00,112.77,112.88,112.69,112.84,13909.0,111.7074,111.8164,111.6282,111.7768,13909.0
2024-06-04 15:10:00,112.8,112.88,112.55,112.55,7532.0,111.7372,111.8164,111.4895,111.4895,7532.0
2024-06-04 15:15:00,112.56,112.65,112.49,112.51,18645.0,111.4994,111.5886,111.4301,111.4499,18645.0
2024-06-04 15:20:00,112.51,112.71,112.46,112.69,10948.0,111.4499,111.648,111.4004,111.6282,10948.0
2024-06-04 15:25:00,112.71,112.72,112.57,112.59,12240.0,111.648,111.6579,111.5093,111.5291,12240.0
2024-06-04 15:30:00,112.59,112.86,112.58,112.8,20731.0,111.5291,111.7966,111.5192,111.7372,20731.0
2024-06-04 15:35:00,112.83,112.92,112.67,112.67,8233.0,111.7669,111.856,111.6084,111.6084,8233.0
2024-06-04 15:40:00,112.69,112.87,112.67,112.87,10194.0,111.6282,111.8065,111.6084,111.8065,10194.0
2024-06-04 15:45:00,112.88,112.94,112.67,112.91,14999.0,111.8164,111.8758,111.6084,111.8461,14999.0
2024-06-04 15:50:00,112.92,113.18,112.92,113.07,30744.0,111.856,112.1136,111.856,112.0046,30744.0
2024-06-04 15:55:00,113.08,113.1,112.87,112.89,80044.0,112.0145,112.0343,111.8065,111.8263,80044.0
2024-06-05 09:30:00,113.41,113.83,113.33,113.63,18760.0,112.3414,112.7575,112.2622,112.5593,18760.0
2024-06-05 09:35:00,114.0,114.48,113.83,114.06,12627.0,112.9259,113.4013,112.7575,112.9853,12627.0
2024-06-05 09:40:00,114.0,114.01,113.64,113.84,3052.0,112.9259,112.9358,112.5693,112.7674,3052.0
2024-06-05 09:45:00,113.81,114.0,113.65,113.78,8277.0,112.7377,112.9259,112.5792,112.7079,8277.0
2024-06-05 09:50:00,113.64,113.64,113.06,113.14,3872.0,112.5693,112.5693,111.9947,112.074,3872.0
2024-06-05 09:55:00,113.13,113.18,112.8,113.18,7871.0,112.0641,112.1136,111.7372,112.1136,7871.0
2024-06-05 10:00:00,113.03,113.35,112.99,113.13,2882.0,111.965,112.282,111.9254,112.0641,2882.0
2024-06-05 10:05:00,113.12,113.12,112.4,112.61,7699.0,112.0542,112.0542,111.3409,111.549,7699.0
2024-06-05 10:10:00,112.61,112.91,112.61,112.74,4422.0,111.549,111.8461,111.549,111.6777,4422.0
2024-06-05 10:15:00,112.79,113.01,112.78,113.01,5015.0,111.7273,111.9452,111.7174,111.9452,5015.0
2024-06-05 10:20:00,113.08,113.33,113.01,113.25,3817.0,112.0145,112.2622,111.9452,112.1829,3817.0
2024-06-05 10:25:00,113.26,113.34,113.17,113.19,2278.0,112.1928,112.2721,112.1037,112.1235,2278.0
2024-06-05 10:30:00,113.2,113.64,113.18,113.64,5719.0,112.1334,112.5693,112.1136,112.5693,5719.0
2024-06-05 10:35:00,113.69,113.81,113.31,113.32,10399.0,112.6188,112.7377,112.2424,112.2523,10399.0
2024-06-05 10:40:00,113.27,113.37,113.03,113.05,3428.0,112.2027,112.3018,111.965,111.9848,3428.0
2024-06-05 10:45:00,113.1,113.21,113.07,113.21,3997.0,112.0343,112.1433,112.0046,112.1433,3997.0
2024-06-05 10:50:00,113.23,113.23,113.09,113.09,4710.0,112.1631,112.1631,112.0244,112.0244,4710.0
2024-06-05 10:55:00,113.05,113.23,113.05,113.22,3857.0,111.9848,112.1631,111.9848,112.1532,3857.0
2024-06-05 11:00:00,113.18,113.43,113.18,113.41,4973.0,112.1136,112.3612,112.1136,112.3414,4973.0
2024-06-05 11:05:00,113.42,113.48,113.26,113.27,3680.0,112.3513,112.4108,112.1928,112.2027,3680.0
2024-06-05 11:10:00,113.32,114.1,113.29,114.1,76131.0,112.2523,113.0249,112.2226,113.0249,76131.0
2024-06-05 11:15:00,114.01,114.13,113.99,113.99,3234.0,112.9358,113.0546,112.916,112.916,3234.0
2024-06-05 11:20:00,114.08,114.17,114.0,114.05,2300.0,113.0051,113.0943,112.9259,112.9754,2300.0
2024-06-05 11:25:00,114.04,114.13,114.01,114.09,2774.0,112.9655,113.0546,112.9358,113.015,2774.0
2024-06-05 11:30:00,114.08,114.28,114.08,114.18,4323.0,113.0051,113.2032,113.0051,113.1042,4323.0
2024-06-05 11:35:00,114.1,114.13,114.07,114.1,1784.0,113.0249,113.0546,112.9952,113.0249,1784.0
2024-06-05 11:40:00,114.07,114.26,114.06,114.23,3667.0,112.9952,113.1834,112.9853,113.1537,3667.0
2024-06-05 11:45:00,114.22,114.22,114.12,114.18,1600.0,113.1438,113.1438,113.0447,113.1042,1600.0
2024-06-05 11:50:00,114.13,114.19,114.1,114.11,2263.0,113.0546,113.1141,113.0249,113.0348,2263.0
2024-06-05 11:55:00,114.09,114.34,114.08,114.26,4385.0,113.015,113.2627,113.0051,113.1834,4385.0
2024-06-05 12:00:00,114.23,114.27,114.12,114.12,3390.0,113.1537,113.1933,113.0447,113.0447,3390.0
2024-06-05 12:05:00,114.14,114.16,114.03,114.03,1800.0,113.0645,113.0844,112.9556,112.9556,1800.0
2024-06-05 12:10:00,114.06,114.11,114.02,114.1,3580.0,112.9853,113.0348,112.9457,113.0249,3580.0
2024-06-05 12:15:00,114.03,114.07,114.0,114.04,1208.0,112.9556,112.9952,112.9259,112.9655,1208.0
2024-06-05 12:20:00,114.03,114.14,114.03,114.14,4459.0,112.9556,113.0645,112.9556,113.0645,4459.0
2024-06-05 12:25:00,114.14,114.15,114.06,114.09,2905.0,113.0645,113.0744,112.9853,113.015,2905.0
2024-06-05 12:30:00,114.11,114.28,114.11,114.19,5466.0,113.0348,113.2032,113.0348,113.1141,5466.0
2024-06-05 12:35:00,114.18,114.37,114.18,114.37,2430.0,113.1042,113.2924,113.1042,113.2924,2430.0
2024-06-05 12:40:00,114.37,114.49,114.25,114.31,6214.0,113.2924,113.4112,113.1735,113.2329,6214.0
2024-06-05 12:45:00,114.27,114.35,114.23,114.35,1293.0,113.1933,113.2726,113.1537,113.2726,1293.0
2024-06-05 12:50:00,114.36,114.44,114.34,114.42,4416.0,113.2825,113.3617,113.2627,113.3419,4416.0
2024-06-05 12:55:00,114.43,114.43,114.32,114.34,2941.0,113.3518,113.3518,113.2428,113.2627,2941.0
2024-06-05 13:00:00,114.33,114.44,114.28,114.4,4029.0,113.2528,113.3617,113.2032,113.3221,4029.0
2024-06-05 13:05:00,114.39,114.4,114.33,114.37,1854.0,113.3122,113.3221,113.2528,113.2924,1854.0
2024-06-05 13:10:00,114.38,114.47,114.38,114.42,3903.0,113.3023,113.3914,113.3023,113.3419,3903.0
2024-06-05 13:15:00,114.44,114.45,114.37,114.39,3706.0,113.3617,113.3716,113.2924,113.3122,3706.0
2024-06-05 13:20:00,114.36,114.4,114.22,114.4,4621.0,113.2825,113.3221,113.1438,113.3221,4621.0
2024-06-05 13:25:00,114.36,114.56,114.3,114.53,5522.0,113.2825,113.4806,113.223,113.4509,5522.0
2024-06-05 13:30:00,114.55,114.61,114.49,114.54,5073.0,113.4707,113.5301,113.4112,113.4608,5073.0
2024-06-05 13:35:00,114.5,114.52,114.45,114.51,2141.0,113.4211,113.441,113.3716,113.4311,2141.0
2024-06-05 13:40:00,114.55,114.57,114.44,114.51,2931.0,113.4707,113.4905,113.3617,113.4311,2931.0
2024-06-05 13:45:00,114.56,114.62,114.52,114.58,11842.0,113.4806,113.54,113.441,113.5004,11842.0
2024-06-05 13:50:00,114.58,114.58,114.47,114.47,3594.0,113.5004,113.5004,113.3914,113.3914,3594.0
2024-06-05 13:55:00,114.47,114.5,114.39,114.46,4159.0,113.3914,113.4211,113.3122,113.3815,4159.0
2024-06-05 14:00:00,114.46,114.69,114.43,114.61,5728.0,113.3815,113.6094,113.3518,113.5301,5728.0
2024-06-05 14:05:00,114.58,114.6,114.45,114.53,1505.0,113.5004,113.5202,113.3716,113.4509,1505.0
2024-06-05 14:10:00,114.53,114.62,114.53,114.55,5110.0,113.4509,113.54,113.4509,113.4707,5110.0
2024-06-05 14:15:00,114.55,114.55,114.42,114.43,2963.0,113.4707,113.4707,113.3419,113.3518,2963.0
2024-06-05 14:20:00,114.44,114.51,114.4,114.48,7927.0,113.3617,113.4311,113.3221,113.4013,7927.0
2024-06-05 14:25:00,114.49,114.64,114.49,114.64,2836.0,113.4112,113.5598,113.4112,113.5598,2836.0
2024-06-05 14:30:00,114.62,114.77,114.6,114.73,5789.0,113.54,113.6886,113.5202,113.649,5789.0
2024-06-05 14:35:00,114.7,114.7,114.54,114.58,2523.0,113.6193,113.6193,113.4608,113.5004,2523.0
2024-06-05 14:40:00,114.61,114.75,114.61,114.73,5376.0,113.5301,113.6688,113.5301,113.649,5376.0
2024-06-05 14:45:00,114.73,114.8,114.69,114.69,4978.0,113.649,113.7183,113.6094,113.6094,4978.0
2024-06-05 14:50:00,114.74,114.91,114.74,114.88,5493.0,113.6589,113.8273,113.6589,113.7976,5493.0
2024-06-05 14:55:00,114.88,114.95,114.88,114.89,4304.0,113.7976,113.8669,113.7976,113.8075,4304.0
2024-06-05 15:00:00,114.89,115.04,114.88,115.01,7757.0,113.8075,113.9561,113.7976,113.9263,7757.0
2024-06-05 15:05:00,115.02,115.02,114.85,114.91,5031.0,113.9362,113.9362,113.7679,113.8273,5031.0
2024-06-05 15:10:00,114.89,114.94,114.86,114.9,6626.0,113.8075,113.857,113.7778,113.8174,6626.0
2024-06-05 15:15:00,114.89,115.09,114.86,115.09,7253.0,113.8075,114.0056,113.7778,114.0056,7253.0
2024-06-05 15:20:00,115.09,115.16,115.0,115.16,7700.0,114.0056,114.0749,113.9164,114.0749,7700.0
2024-06-05 15:25:00,115.16,115.2,115.08,115.14,8233.0,114.0749,114.1146,113.9957,114.0551,8233.0
2024-06-05 15:30:00,115.14,115.18,115.08,115.18,11105.0,114.0551,114.0947,113.9957,114.0947,11105.0
2024-06-05 15:35:00,115.17,115.23,115.02,115.09,13626.0,114.0848,114.1443,113.9362,114.0056,13626.0
2024-06-05 15:40:00,115.08,115.28,115.08,115.18,9803.0,113.9957,114.1938,113.9957,114.0947,9803.0
2024-06-05 15:45:00,115.16,115.23,115.11,115.17,12376.0,114.0749,114.1443,114.0254,114.0848,12376.0
2024-06-05 15:50:00,115.11,115.34,115.08,115.33,25165.0,114.0254,114.2532,113.9957,114.2433,25165.0
2024-06-05 15:55:00,115.34,115.69,115.33,115.58,102617.0,114.2532,114.5999,114.2433,114.491,102617.0
2024-06-06 09:30:00,115.59,115.87,115.02,115.36,32646.0,114.5009,114.7782,113.9362,114.273,32646.0
2024-06-06 09:35:00,115.29,115.38,114.53,114.94,7607.0,114.2037,114.2929,113.4509,113.857,7607.0
2024-06-06 09:40:00,114.95,115.33,114.94,115.33,1850.0,113.8669,114.2433,113.857,114.2433,1850.0
2024-06-06 09:45:00,115.32,115.35,115.11,115.18,8637.0,114.2334,114.2631,114.0254,114.0947,8637.0
2024-06-06 09:50:00,115.18,115.66,115.17,115.66,3058.0,114.0947,114.5702,114.0848,114.5702,3058.0
2024-06-06 09:55:00,115.83,115.83,115.08,115.08,5407.0,114.7386,114.7386,113.9957,113.9957,5407.0
2024-06-06 10:00:00,115.17,115.24,114.93,115.0,6705.0,114.0848,114.1542,113.8471,113.9164,6705.0
2024-06-06 10:05:00,114.91,115.41,114.79,115.41,6187.0,113.8273,114.3226,113.7084,114.3226,6187.0
2024-06-06 10:10:00,115.41,115.42,114.94,115.01,4011.0,114.3226,114.3325,113.857,113.9263,4011.0
2024-06-06 10:15:00,115.07,115.19,114.97,115.15,2168.0,113.9858,114.1046,113.8867,114.065,2168.0
2024-06-06 10:20:00,115.22,115.39,115.17,115.39,4112.0,114.1344,114.3028,114.0848,114.3028,4112.0
2024-06-06 10:25:00,115.31,115.4,115.08,115.26,2838.0,114.2235,114.3127,113.9957,114.174,2838.0
2024-06-06 10:30:00,115.2,115.23,114.96,115.05,3472.0,114.1146,114.1443,113.8768,113.966,3472.0
2024-06-06 10:35:00,115.06,115.31,114.99,115.31,3449.0,113.9759,114.2235,113.9065,114.2235,3449.0
2024-06-06 10:40:00,115.31,115.47,115.2,115.42,27646.0,114.2235,114.382,114.1146,114.3325,27646.0
2024-06-06 10:45:00,115.42,115.46,115.13,115.13,26256.0,114.3325,114.3721,114.0452,114.0452,26256.0
2024-06-06 10:50:00,115.22,115.38,115.01,115.38,75341.0,114.1344,114.2929,113.9263,114.2929,75341.0
2024-06-06 10:55:00,115.33,115.59,115.33,115.33,12487.0,114.2433,114.5009,114.2433,114.2433,12487.0
2024-06-06 11:00:00,115.36,115.4,115.16,115.36,5893.0,114.273,114.3127,114.0749,114.273,5893.0
2024-06-06 11:05:00,115.45,115.52,115.37,115.52,4092.0,114.3622,114.4315,114.283,114.4315,4092.0
2024-06-06 11:10:00,115.53,115.79,115.51,115.74,6281.0,114.4414,114.699,114.4216,114.6495,6281.0
2024-06-06 11:15:00,115.73,115.85,115.62,115.78,10553.0,114.6396,114.7584,114.5306,114.6891,10553.0
2024-06-06 11:20:00,115.78,115.85,115.73,115.76,2686.0,114.6891,114.7584,114.6396,114.6693,2686.0
2024-06-06 11:25:00,115.71,115.71,115.59,115.66,3667.0,114.6197,114.6197,114.5009,114.5702,3667.0
2024-06-06 11:30:00,115.66,115.69,115.34,115.34,6134.0,114.5702,114.5999,114.2532,114.2532,6134.0
2024-06-06 11:35:00,115.28,115.5,115.28,115.38,3150.0,114.1938,114.4117,114.1938,114.2929,3150.0
2024-06-06 11:40:00,115.28,115.28,115.17,115.18,800.0,114.1938,114.1938,114.0848,114.0947,800.0
2024-06-06 11:45:00,115.22,115.27,114.97,115.02,6037.0,114.1344,114.1839,113.8867,113.9362,6037.0
2024-06-06 11:50:00,115.03,115.12,115.01,115.02,6375.0,113.9462,114.0353,113.9263,113.9362,6375.0
2024-06-06 11:55:00,115.02,115.02,114.73,114.85,5028.0,113.9362,113.9362,113.649,113.7679,5028.0
2024-06-06 12:00:00,114.85,114.88,114.71,114.71,6871.0,113.7679,113.7976,113.6292,113.6292,6871.0
2024-06-06 12:05:00,114.75,114.93,114.71,114.85,7221.0,113.6688,113.8471,113.6292,113.7679,7221.0
2024-06-06 12:10:00,114.87,114.92,114.75,114.9,4434.0,113.7877,113.8372,113.6688,113.8174,4434.0
2024-06-06 12:15:00,114.83,114.87,114.61,114.78,4126.0,113.748,113.7877,113.5301,113.6985,4126.0
2024-06-06 12:20:00,114.74,114.74,114.54,114.55,4682.0,113.6589,113.6589,113.4608,113.4707,4682.0
2024-06-06 12:25:00,114.54,114.62,114.5,114.57,4027.0,113.4608,113.54,113.4211,113.4905,4027.0
2024-06-06 12:30:00,114.57,114.57,114.46,114.51,3418.0,113.4905,113.4905,113.3815,113.4311,3418.0
2024-06-06 12:35:00,114.52,114.52,114.13,114.27,4623.0,113.441,113.441,113.0546,113.1933,4623.0
2024-06-06 12:40:00,114.28,114.38,114.23,114.36,1400.0,113.2032,113.3023,113.1537,113.2825,1400.0
2024-06-06 12:45:00,114.42,114.43,114.33,114.38,2365.0,113.3419,113.3518,113.2528,113.3023,2365.0
2024-06-06 12:50:00,114.33,114.5,114.33,114.38,5583.0,113.2528,113.4211,113.2528,113.3023,5583.0
2024-06-06 12:55:00,114.34,114.46,114.22,114.41,10856.0,113.2627,113.3815,113.1438,113.332,10856.0
2024-06-06 13:00:00,114.41,114.54,114.41,114.52,7213.0,113.332,113.4608,113.332,113.441,7213.0
2024-06-06 13:05:00,114.48,114.48,114.03,114.14,7836.0,113.4013,113.4013,112.9556,113.0645,7836.0
2024-06-06 13:10:00,114.16,114.2,114.06,114.2,1700.0,113.0844,113.124,112.9853,113.124,1700.0
2024-06-06 13:15:00,114.16,114.43,114.15,114.43,2211.0,113.0844,113.3518,113.0744,113.3518,2211.0
2024-06-06 13:20:00,114.4,114.4,114.25,114.27,1995.0,113.3221,113.3221,113.1735,113.1933,1995.0
2024-06-06 13:25:00,114.28,114.3,114.13,114.26,2909.0,113.2032,113.223,113.0546,113.1834,2909.0
2024-06-06 13:30:00,114.25,114.26,114.15,114.25,2495.0,113.1735,113.1834,113.0744,113.1735,2495.0
2024-06-06 13:35:00,114.27,114.43,114.23,114.27,4158.0,113.1933,113.3518,113.1537,113.1933,4158.0
2024-06-06 13:40:00,114.26,114.28,114.01,114.09,3801.0,113.1834,113.2032,112.9358,113.015,3801.0
2024-06-06 13:45:00,114.08,114.08,113.88,113.93,2095.0,113.0051,113.0051,112.807,112.8565,2095.0
2024-06-06 13:50:00,113.94,113.97,113.83,113.89,3779.0,112.8664,112.8961,112.7575,112.8169,3779.0
2024-06-06 13:55:00,113.91,114.14,113.87,114.14,5653.0,112.8367,113.0645,112.7971,113.0645,5653.0
2024-06-06 14:00:00,114.15,114.2,114.12,114.12,2841.0,113.0744,113.124,113.0447,113.0447,2841.0
2024-06-06 14:05:00,114.05,114.05,113.92,114.01,3030.0,112.9754,112.9754,112.8466,112.9358,3030.0
2024-06-06 14:10:00,113.96,114.16,113.93,114.12,2224.0,112.8862,113.0844,112.8565,113.0447,2224.0
2024-06-06 14:15:00,114.03,114.03,113.9,114.02,4646.0,112.9556,112.9556,112.8268,112.9457,4646.0
2024-06-06 14:20:00,113.97,114.03,113.91,114.03,3230.0,112.8961,112.9556,112.8367,112.9556,3230.0
2024-06-06 14:25:00,114.03,114.17,114.03,114.17,4590.0,112.9556,113.0943,112.9556,113.0943,4590.0
2024-06-06 14:30:00,114.09,114.17,114.03,114.16,2786.0,113.015,113.0943,112.9556,113.0844,2786.0
2024-06-06 14:35:00,114.12,114.25,114.1,114.17,3700.0,113.0447,113.1735,113.0249,113.0943,3700.0
2024-06-06 14:40:00,114.23,114.28,114.18,114.25,4362.0,113.1537,113.2032,113.1042,113.1735,4362.0
2024-06-06 14:45:00,114.27,114.27,114.19,114.27,1520.0,113.1933,113.1933,113.1141,113.1933,1520.0
2024-06-06 14:50:00,114.31,114.51,114.29,114.51,4642.0,113.2329,113.4311,113.2131,113.4311,4642.0
2024-06-06 14:55:00,114.5,114.51,114.43,114.48,1377.0,113.4211,113.4311,113.3518,113.4013,1377.0
2024-06-06 15:00:00,114.48,114.48,114.31,114.33,3609.0,113.4013,113.4013,113.2329,113.2528,3609.0
2024-06-06 15:05:00,114.37,114.52,114.36,114.41,3749.0,113.2924,113.441,113.2825,113.332,3749.0
2024-06-06 15:10:00,114.45,114.51,114.33,114.4,6833.0,113.3716,113.4311,113.2528,113.3221,6833.0
2024-06-06 15:15:00,114.32,114.46,114.27,114.31,11955.0,113.2428,113.3815,113.1933,113.2329,11955.0
2024-06-06 15:20:00,114.33,114.37,114.17,114.17,6771.0,113.2528,113.2924,113.0943,113.0943,6771.0
2024-06-06 15:25:00,114.2,114.35,114.07,114.3,5722.0,113.124,113.2726,112.9952,113.223,5722.0
2024-06-06 15:30:00,114.3,114.3,114.18,114.23,5982.0,113.223,113.223,113.1042,113.1537,5982.0
2024-06-06 15:35:00,114.24,114.43,114.24,114.41,9038.0,113.1636,113.3518,113.1636,113.332,9038.0
2024-06-06 15:40:00,114.4,114.4,114.19,114.21,9312.0,113.3221,113.3221,113.1141,113.1339,9312.0
2024-06-06 15:45:00,114.21,114.52,114.15,114.46,28869.0,113.1339,113.441,113.0744,113.3815,28869.0
2024-06-06 15:50:00,114.46,114.61,114.41,114.5,36818.0,113.3815,113.5301,113.332,113.4211,36818.0
2024-06-06 15:55:00,114.5,114.67,114.42,114.48,94343.0,113.4211,113.5895,113.3419,113.4013,94343.0
2024-06-07 09:30:00,110.88,111.32,109.16,109.2,80081.0,109.8353,110.2711,108.1315,108.1711,80081.0
2024-06-07 09:35:00,109.41,110.31,108.84,110.21,27135.0,108.3791,109.2706,107.8145,109.1716,27135.0
2024-06-07 09:40:00,110.43,111.16,110.43,111.16,50908.0,109.3895,110.1126,109.3895,110.1126,50908.0
2024-06-07 09:45:00,111.1,111.1,110.49,110.65,9885.0,110.0532,110.0532,109.4489,109.6074,9885.0
2024-06-07 09:50:00,110.65,110.76,110.24,110.31,17271.0,109.6074,109.7164,109.2013,109.2706,17271.0
2024-06-07 09:55:00,110.17,110.55,110.17,110.52,13465.0,109.1319,109.5084,109.1319,109.4787,13465.0
2024-06-07 10:00:00,110.54,110.65,110.23,110.42,8980.0,109.4985,109.6074,109.1914,109.3796,8980.0
2024-06-07 10:05:00,110.42,110.48,110.23,110.48,5779.0,109.3796,109.439,109.1914,109.439,5779.0
2024-06-07 10:10:00,110.47,110.74,110.31,110.71,16458.0,109.4291,109.6966,109.2706,109.6669,16458.0
2024-06-07 10:15:00,110.72,111.16,110.64,111.12,8724.0,109.6768,110.1126,109.5975,110.073,8724.0
2024-06-07 10:20:00,111.08,111.23,110.89,111.23,4353.0,110.0334,110.182,109.8452,110.182,4353.0
2024-06-07 10:25:00,111.18,111.19,110.85,110.95,5791.0,110.1324,110.1423,109.8055,109.9046,5791.0
2024-06-07 10:30:00,110.97,111.08,110.5,110.59,12590.0,109.9244,110.0334,109.4588,109.548,12590.0
2024-06-07 10:35:00,110.59,111.06,110.44,111.06,5905.0,109.548,110.0136,109.3994,110.0136,5905.0
2024-06-07 10:40:00,111.14,111.2,111.02,111.13,13910.0,110.0928,110.1522,109.9739,110.0829,13910.0
2024-06-07 10:45:00,111.16,111.18,110.77,110.82,14581.0,110.1126,110.1324,109.7263,109.7758,14581.0
2024-06-07 10:50:00,110.92,110.92,110.51,110.55,3778.0,109.8749,109.8749,109.4687,109.5084,3778.0
2024-06-07 10:55:00,110.55,110.69,110.54,110.68,5811.0,109.5084,109.647,109.4985,109.6371,5811.0
2024-06-07 11:00:00,110.68,110.76,110.54,110.66,10216.0,109.6371,109.7164,109.4985,109.6173,10216.0
2024-06-07 11:05:00,110.67,110.71,110.48,110.62,7723.0,109.6272,109.6669,109.439,109.5777,7723.0
2024-06-07 11:10:00,110.61,110.87,110.57,110.85,4142.0,109.5678,109.8254,109.5282,109.8055,4142.0
2024-06-07 11:15:00,110.8,110.92,110.76,110.78,7303.0,109.756,109.8749,109.7164,109.7362,7303.0
2024-06-07 11:20:00,110.76,110.91,110.63,110.91,42983.0,109.7164,109.865,109.5876,109.865,42983.0
2024-06-07 11:25:00,110.94,111.08,110.85,111.08,7069.0,109.8947,110.0334,109.8055,110.0334,7069.0
2024-06-07 11:30:00,111.08,111.46,111.08,111.31,8255.0,110.0334,110.4098,110.0334,110.2612,8255.0
2024-06-07 11:35:00,111.31,111.39,111.04,111.09,5862.0,110.2612,110.3405,109.9938,110.0433,5862.0
2024-06-07 11:40:00,111.09,111.2,110.91,110.96,6538.0,110.0433,110.1522,109.865,109.9145,6538.0
2024-06-07 11:45:00,110.94,111.26,110.94,111.22,2949.0,109.8947,110.2117,109.8947,110.1721,2949.0
2024-06-07 11:50:00,111.19,111.25,111.09,111.2,4321.0,110.1423,110.2018,110.0433,110.1522,4321.0
2024-06-07 11:55:00,111.21,111.35,111.21,111.35,3333.0,110.1621,110.3008,110.1621,110.3008,3333.0
2024-06-07 12:00:00,111.34,111.35,111.28,111.32,3349.0,110.2909,110.3008,110.2315,110.2711,3349.0
2024-06-07 12:05:00,111.34,111.38,111.2,111.32,8838.0,110.2909,110.3305,110.1522,110.2711,8838.0
2024-06-07 12:10:00,111.36,111.38,111.19,111.22,3929.0,110.3107,110.3305,110.1423,110.1721,3929.0
2024-06-07 12:15:00,111.21,111.57,111.21,111.57,3542.0,110.1621,110.5188,110.1621,110.5188,3542.0
2024-06-07 12:20:00,111.58,111.58,111.23,111.45,11739.0,110.5287,110.5287,110.182,110.3999,11739.0
2024-06-07 12:25:00,111.46,111.62,111.46,111.55,2929.0,110.4098,110.5683,110.4098,110.4989,2929.0
2024-06-07 12:30:00,111.59,111.66,111.47,111.51,3645.0,110.5386,110.6079,110.4197,110.4593,3645.0
2024-06-07 12:35:00,111.44,111.46,111.24,111.32,3185.0,110.39,110.4098,110.1919,110.2711,3185.0
2024-06-07 12:40:00,111.32,111.54,111.32,111.54,4622.0,110.2711,110.489,110.2711,110.489,4622.0
2024-06-07 12:45:00,111.54,111.54,111.34,111.37,2012.0,110.489,110.489,110.2909,110.3206,2012.0
2024-06-07 12:50:00,111.37,111.5,111.29,111.47,4211.0,110.3206,110.4494,110.2414,110.4197,4211.0
2024-06-07 12:55:00,111.48,111.64,111.48,111.57,1463.0,110.4296,110.5881,110.4296,110.5188,1463.0
2024-06-07 13:00:00,111.6,111.6,111.35,111.35,3293.0,110.5485,110.5485,110.3008,110.3008,3293.0
2024-06-07 13:05:00,111.43,111.55,111.43,111.52,3342.0,110.3801,110.4989,110.3801,110.4692,3342.0
2024-06-07 13:10:00,111.49,111.53,111.42,111.43,5393.0,110.4395,110.4791,110.3702,110.3801,5393.0
2024-06-07 13:15:00,111.43,111.57,111.38,111.56,8135.0,110.3801,110.5188,110.3305,110.5089,8135.0
2024-06-07 13:20:00,111.61,111.73,111.57,111.68,2943.0,110.5584,110.6772,110.5188,110.6277,2943.0
2024-06-07 13:25:00,111.7,111.7,111.46,111.51,2845.0,110.6475,110.6475,110.4098,110.4593,2845.0
2024-06-07 13:30:00,111.54,111.76,111.49,111.76,10017.0,110.489,110.707,110.4395,110.707,10017.0
2024-06-07 13:35:00,111.78,111.78,111.68,111.78,3909.0,110.7268,110.7268,110.6277,110.7268,3909.0
2024-06-07 13:40:00,111.76,111.85,111.62,111.82,12249.0,110.707,110.7961,110.5683,110.7664,12249.0
2024-06-07 13:45:00,111.82,111.87,111.78,111.83,2700.0,110.7664,110.8159,110.7268,110.7763,2700.0
2024-06-07 13:50:00,111.82,111.95,111.8,111.81,6282.0,110.7664,110.8952,110.7466,110.7565,6282.0
2024-06-07 13:55:00,111.81,111.81,111.73,111.73,4641.0,110.7565,110.7565,110.6772,110.6772,4641.0
2024-06-07 14:00:00,111.72,111.85,111.48,111.55,10904.0,110.6673,110.7961,110.4296,110.4989,10904.0
2024-06-07 14:05:00,111.61,111.64,111.41,111.41,7105.0,110.5584,110.5881,110.3603,110.3603,7105.0
2024-06-07 14:10:00,111.41,111.58,111.41,111.43,4239.0,110.3603,110.5287,110.3603,110.3801,4239.0
2024-06-07 14:15:00,111.43,111.55,111.37,111.43,3094.0,110.3801,110.4989,110.3206,110.3801,3094.0
2024-06-07 14:20:00,111.5,111.72,111.49,111.72,5495.0,110.4494,110.6673,110.4395,110.6673,5495.0
2024-06-07 14:25:00,111.76,111.85,111.73,111.82,4739.0,110.707,110.7961,110.6772,110.7664,4739.0
2024-06-07 14:30:00,111.78,111.94,111.78,111.93,2541.0,110.7268,110.8853,110.7268,110.8754,2541.0
2024-06-07 14:35:00,111.93,112.03,111.88,111.92,12539.0,110.8754,110.9744,110.8258,110.8655,12539.0
2024-06-07 14:40:00,111.92,111.99,111.87,111.98,1839.0,110.8655,110.9348,110.8159,110.9249,1839.0
2024-06-07 14:45:00,112.01,112.02,111.89,111.92,5125.0,110.9546,110.9645,110.8357,110.8655,5125.0
2024-06-07 14:50:00,111.92,111.94,111.72,111.86,8738.0,110.8655,110.8853,110.6673,110.806,8738.0
2024-06-07 14:55:00,111.86,111.86,111.72,111.74,18240.0,110.806,110.806,110.6673,110.6872,18240.0
2024-06-07 15:00:00,111.7,111.96,111.64,111.9,6441.0,110.6475,110.9051,110.5881,110.8456,6441.0
2024-06-07 15:05:00,111.86,111.87,111.76,111.82,3648.0,110.806,110.8159,110.707,110.7664,3648.0
2024-06-07 15:10:00,111.83,111.84,111.57,111.69,5874.0,110.7763,110.7862,110.5188,110.6376,5874.0
2024-06-07 15:15:00,111.78,111.86,111.76,111.79,4171.0,110.7268,110.806,110.707,110.7367,4171.0
2024-06-07 15:20:00,111.76,111.78,111.54,111.73,13462.0,110.707,110.7268,110.489,110.6772,13462.0
2024-06-07 15:25:00,111.73,111.9,111.69,111.9,7054.0,110.6772,110.8456,110.6376,110.8456,7054.0
2024-06-07 15:30:00,111.9,111.91,111.79,111.81,7410.0,110.8456,110.8556,110.7367,110.7565,7410.0
2024-06-07 15:35:00,111.78,111.89,111.75,111.77,8784.0,110.7268,110.8357,110.6971,110.7169,8784.0
2024-06-07 15:40:00,111.78,111.78,111.63,111.68,7176.0,110.7268,110.7268,110.5782,110.6277,7176.0
2024-06-07 15:45:00,111.69,111.71,111.52,111.64,15706.0,110.6376,110.6574,110.4692,110.5881,15706.0
2024-06-07 15:50:00,111.62,111.77,111.6,111.69,19056.0,110.5683,110.7169,110.5485,110.6376,19056.0
2024-06-07 15:55:00,111.71,111.8,111.45,111.58,69079.0,110.6574,110.7466,110.3999,110.5287,69079.0
2024-06-10 09:30:00,110.72,111.38,110.27,111.38,37192.0,109.6768,110.3305,109.231,110.3305,37192.0
2024-06-10 09:35:00,111.35,111.66,111.18,111.22,16433.0,110.3008,110.6079,110.1324,110.1721,16433.0
2024-06-10 09:40:00,111.25,111.55,111.22,111.37,11958.0,110.2018,110.4989,110.1721,110.3206,11958.0
2024-06-10 09:45:00,111.52,111.84,111.52,111.84,15323.0,110.4692,110.7862,110.4692,110.7862,15323.0
2024-06-10 09:50:00,111.9,112.04,111.78,111.89,18394.0,110.8456,110.9843,110.7268,110.8357,18394.0
2024-06-10 09:55:00,111.95,112.45,111.95,112.2,20903.0,110.8952,111.3905,110.8952,111.1428,20903.0
2024-06-10 10:00:00,112.24,112.57,112.24,112.45,9966.0,111.1824,111.5093,111.1824,111.3905,9966.0
2024-06-10 10:05:00,112.47,112.74,112.4,112.72,10586.0,111.4103,111.6777,111.3409,111.6579,10586.0
2024-06-10 10:10:00,112.72,112.82,112.61,112.78,8169.0,111.6579,111.757,111.549,111.7174,8169.0
2024-06-10 10:15:00,112.73,112.87,112.63,112.63,8809.0,111.6678,111.8065,111.5688,111.5688,8809.0
2024-06-10 10:20:00,112.64,112.71,112.27,112.48,14429.0,111.5787,111.648,111.2122,111.4202,14429.0
2024-06-10 10:25:00,112.38,112.46,112.31,112.34,10747.0,111.3211,111.4004,111.2518,111.2815,10747.0
2024-06-10 10:30:00,112.32,112.32,112.04,112.31,11275.0,111.2617,111.2617,110.9843,111.2518,11275.0
2024-06-10 10:35:00,112.33,112.41,112.2,112.24,5279.0,111.2716,111.3508,111.1428,111.1824,5279.0
2024-06-10 10:40:00,112.26,112.26,112.11,112.21,4928.0,111.2023,111.2023,111.0537,111.1527,4928.0
2024-06-10 10:45:00,112.19,112.36,112.15,112.36,5971.0,111.1329,111.3013,111.0933,111.3013,5971.0
2024-06-10 10:50:00,112.31,112.49,112.17,112.48,4163.0,111.2518,111.4301,111.1131,111.4202,4163.0
2024-06-10 10:55:00,112.49,112.54,112.33,112.49,5795.0,111.4301,111.4796,111.2716,111.4301,5795.0
2024-06-10 11:00:00,112.59,112.72,112.59,112.61,5368.0,111.5291,111.6579,111.5291,111.549,5368.0
2024-06-10 11:05:00,112.61,112.63,112.28,112.38,5534.0,111.549,111.5688,111.2221,111.3211,5534.0
2024-06-10 11:10:00,112.37,112.42,112.29,112.39,5386.0,111.3112,111.3607,111.232,111.331,5386.0
2024-06-10 11:15:00,112.39,112.56,112.31,112.56,4076.0,111.331,111.4994,111.2518,111.4994,4076.0
2024-06-10 11:20:00,112.59,112.65,112.47,112.58,14258.0,111.5291,111.5886,111.4103,111.5192,14258.0
2024-06-10 11:25:00,112.55,112.64,112.47,112.53,9824.0,111.4895,111.5787,111.4103,111.4697,9824.0
2024-06-10 11:30:00,112.58,112.58,112.39,112.39,3506.0,111.5192,111.5192,111.331,111.331,3506.0
2024-06-10 11:35:00,112.38,112.39,112.26,112.29,4505.0,111.3211,111.331,111.2023,111.232,4505.0
2024-06-10 11:40:00,112.3,112.57,112.3,112.51,4725.0,111.2419,111.5093,111.2419,111.4499,4725.0
2024-06-10 11:45:00,112.52,112.71,112.46,112.71,4125.0,111.4598,111.648,111.4004,111.648,4125.0
2024-06-10 11:50:00,112.73,112.83,112.68,112.81,4147.0,111.6678,111.7669,111.6183,111.7471,4147.0
2024-06-10 11:55:00,112.84,112.86,112.66,112.69,6084.0,111.7768,111.7966,111.5985,111.6282,6084.0
2024-06-10 12:00:00,112.71,112.77,112.64,112.69,3102.0,111.648,111.7074,111.5787,111.6282,3102.0
2024-06-10 12:05:00,112.67,112.8,112.66,112.74,3101.0,111.6084,111.7372,111.5985,111.6777,3101.0
2024-06-10 12:10:00,112.79,112.83,112.59,112.61,3326.0,111.7273,111.7669,111.5291,111.549,3326.0
2024-06-10 12:15:00,112.64,112.79,112.64,112.66,4201.0,111.5787,111.7273,111.5787,111.5985,4201.0
2024-06-10 12:20:00,112.72,112.79,112.71,112.72,2274.0,111.6579,111.7273,111.648,111.6579,2274.0
2024-06-10 12:25:00,112.72,112.77,112.67,112.74,3754.0,111.6579,111.7074,111.6084,111.6777,3754.0
2024-06-10 12:30:00,112.75,112.75,112.56,112.6,2188.0,111.6876,111.6876,111.4994,111.5391,2188.0
2024-06-10 12:35:00,112.6,112.64,112.56,112.64,1286.0,111.5391,111.5787,111.4994,111.5787,1286.0
2024-06-10 12:40:00,112.64,112.67,112.58,112.66,3912.0,111.5787,111.6084,111.5192,111.5985,3912.0
2024-06-10 12:45:00,112.64,112.73,112.52,112.68,4424.0,111.5787,111.6678,111.4598,111.6183,4424.0
2024-06-10 12:50:00,112.74,112.87,112.74,112.75,4940.0,111.6777,111.8065,111.6777,111.6876,4940.0
2024-06-10 12:55:00,112.77,112.8,112.65,112.71,4687.0,111.7074,111.7372,111.5886,111.648,4687.0
2024-06-10 13:00:00,112.73,112.73,112.55,112.66,1946.0,111.6678,111.6678,111.4895,111.5985,1946.0
2024-06-10 13:05:00,112.73,112.77,112.59,112.59,4222.0,111.6678,111.7074,111.5291,111.5291,4222.0
2024-06-10 13:10:00,112.67,112.69,112.6,112.69,2889.0,111.6084,111.6282,111.5391,111.6282,2889.0
2024-06-10 13:15:00,112.65,112.69,112.62,112.67,2612.0,111.5886,111.6282,111.5589,111.6084,2612.0
2024-06-10 13:20:00,112.73,112.76,112.67,112.68,3022.0,111.6678,111.6975,111.6084,111.6183,3022.0
2024-06-10 13:25:00,112.7,112.73,112.66,112.72,3175.0,111.6381,111.6678,111.5985,111.6579,3175.0
2024-06-10 13:30:00,112.69,112.89,112.67,112.89,1798.0,111.6282,111.8263,111.6084,111.8263,1798.0
2024-06-10 13:35:00,112.96,112.96,112.88,112.89,4244.0,111.8957,111.8957,111.8164,111.8263,4244.0
2024-06-10 13:40:00,112.92,112.98,112.9,112.97,8422.0,111.856,111.9155,111.8362,111.9056,8422.0
2024-06-10 13:45:00,112.98,113.3,112.98,113.2,6145.0,111.9155,112.2325,111.9155,112.1334,6145.0
2024-06-10 13:50:00,113.16,113.17,112.91,113.0,22935.0,112.0938,112.1037,111.8461,111.9353,22935.0
2024-06-10 13:55:00,113.08,113.13,112.9,112.95,9074.0,112.0145,112.0641,111.8362,111.8858,9074.0
2024-06-10 14:00:00,112.9,112.9,112.83,112.83,2511.0,111.8362,111.8362,111.7669,111.7669,2511.0
2024-06-10 14:05:00,112.79,112.91,112.79,112.87,9833.0,111.7273,111.8461,111.7273,111.8065,9833.0
2024-06-10 14:10:00,112.89,113.14,112.88,113.13,2499.0,111.8263,112.074,111.8164,112.0641,2499.0
2024-06-10 14:15:00,113.14,113.23,113.06,113.06,7454.0,112.074,112.1631,111.9947,111.9947,7454.0
2024-06-10 14:20:00,113.06,113.14,113.02,113.13,4975.0,111.9947,112.074,111.9551,112.0641,4975.0
2024-06-10 14:25:00,113.12,113.13,113.0,113.06,11321.0,112.0542,112.0641,111.9353,111.9947,11321.0
2024-06-10 14:30:00,113.04,113.09,113.03,113.07,5056.0,111.9749,112.0244,111.965,112.0046,5056.0
2024-06-10 14:35:00,113.09,113.25,113.09,113.1,4196.0,112.0244,112.1829,112.0244,112.0343,4196.0
2024-06-10 14:40:00,113.12,113.29,113.12,113.23,4349.0,112.0542,112.2226,112.0542,112.1631,4349.0
2024-06-10 14:45:00,113.23,113.23,113.12,113.16,6897.0,112.1631,112.1631,112.0542,112.0938,6897.0
2024-06-10 14:50:00,113.13,113.16,112.98,112.98,10588.0,112.0641,112.0938,111.9155,111.9155,10588.0
2024-06-10 14:55:00,112.98,112.99,112.86,112.98,7268.0,111.9155,111.9254,111.7966,111.9155,7268.0
2024-06-10 15:00:00,112.94,113.21,112.9,113.19,10311.0,111.8758,112.1433,111.8362,112.1235,10311.0
2024-06-10 15:05:00,113.2,113.25,113.05,113.07,5102.0,112.1334,112.1829,111.9848,112.0046,5102.0
2024-06-10 15:10:00,113.08,113.15,113.06,113.15,4098.0,112.0145,112.0839,111.9947,112.0839,4098.0
2024-06-10 15:15:00,113.14,113.17,112.92,113.12,6215.0,112.074,112.1037,111.856,112.0542,6215.0
2024-06-10 15:20:00,113.18,113.38,113.18,113.2,5463.0,112.1136,112.3117,112.1136,112.1334,5463.0
2024-06-10 15:25:00,113.16,113.31,113.14,113.29,5020.0,112.0938,112.2424,112.074,112.2226,5020.0
2024-06-10 15:30:00,113.27,113.29,113.13,113.27,7299.0,112.2027,112.2226,112.0641,112.2027,7299.0
2024-06-10 15:35:00,113.3,113.33,113.21,113.21,10027.0,112.2325,112.2622,112.1433,112.1433,10027.0
2024-06-10 15:40:00,113.18,113.39,113.17,113.39,39657.0,112.1136,112.3216,112.1037,112.3216,39657.0
2024-06-10 15:45:00,113.36,113.37,113.16,113.27,21369.0,112.2919,112.3018,112.0938,112.2027,21369.0
2024-06-10 15:50:00,113.26,113.45,113.19,113.42,21578.0,112.1928,112.381,112.1235,112.3513,21578.0
2024-06-10 15:55:00,113.41,113.54,113.36,113.46,71841.0,112.3414,112.4702,112.2919,112.3909,71841.0
2024-06-11 09:30:00,112.56,112.93,112.25,112.25,14129.0,111.4994,111.8659,111.1923,111.1923,14129.0
2024-06-11 09:35:00,112.4,112.53,111.34,111.73,27062.0,111.3409,111.4697,110.2909,110.6772,27062.0
2024-06-11 09:40:00,111.59,112.02,111.17,111.17,6096.0,110.5386,110.9645,110.1225,110.1225,6096.0
2024-06-11 09:45:00,111.34,111.36,110.6,110.82,34440.0,110.2909,110.3107,109.5579,109.7758,34440.0
2024-06-11 09:50:00,110.81,111.08,110.64,110.93,11125.0,109.7659,110.0334,109.5975,109.8848,11125.0
2024-06-11 09:55:00,110.93,111.37,110.83,111.37,6276.0,109.8848,110.3206,109.7857,110.3206,6276.0
2024-06-11 10:00:00,111.29,111.34,110.73,111.01,6944.0,110.2414,110.2909,109.6867,109.964,6944.0
2024-06-11 10:05:00,111.15,111.64,111.1,111.45,5472.0,110.1027,110.5881,110.0532,110.3999,5472.0
2024-06-11 10:10:00,111.58,111.58,111.17,111.17,2971.0,110.5287,110.5287,110.1225,110.1225,2971.0
2024-06-11 10:15:00,111.26,111.26,111.03,111.12,4696.0,110.2117,110.2117,109.9838,110.073,4696.0
2024-06-11 10:20:00,111.06,111.39,111.0,111.26,12231.0,110.0136,110.3405,109.9541,110.2117,12231.0
2024-06-11 10:25:00,111.26,111.28,111.1,111.17,5314.0,110.2117,110.2315,110.0532,110.1225,5314.0
2024-06-11 10:30:00,111.18,111.19,110.93,111.18,6795.0,110.1324,110.1423,109.8848,110.1324,6795.0
2024-06-11 10:35:00,111.15,111.27,111.13,111.24,4563.0,110.1027,110.2216,110.0829,110.1919,4563.0
2024-06-11 10:40:00,111.31,111.36,111.24,111.33,4534.0,110.2612,110.3107,110.1919,110.281,4534.0
2024-06-11 10:45:00,111.38,111.39,111.06,111.11,2900.0,110.3305,110.3405,110.0136,110.0631,2900.0
2024-06-11 10:50:00,111.06,111.2,110.86,111.2,4851.0,110.0136,110.1522,109.8154,110.1522,4851.0
2024-06-11 10:55:00,111.21,111.31,111.15,111.16,4190.0,110.1621,110.2612,110.1027,110.1126,4190.0
2024-06-11 11:00:00,111.16,111.16,111.02,111.11,4622.0,110.1126,110.1126,109.9739,110.0631,4622.0
2024-06-11 11:05:00,111.11,111.26,111.06,111.26,4576.0,110.0631,110.2117,110.0136,110.2117,4576.0
2024-06-11 11:10:00,111.38,111.38,111.18,111.18,2751.0,110.3305,110.3305,110.1324,110.1324,2751.0
2024-06-11 11:15:00,111.18,111.2,111.13,111.13,950.0,110.1324,110.1522,110.0829,110.0829,950.0
2024-06-11 11:20:00,111.2,111.2,110.92,110.98,4201.0,110.1522,110.1522,109.8749,109.9343,4201.0
2024-06-11 11:25:00,110.93,111.09,110.91,110.99,7342.0,109.8848,110.0433,109.865,109.9442,7342.0
2024-06-11 11:30:00,110.97,111.07,110.97,111.03,1801.0,109.9244,110.0235,109.9244,109.9838,1801.0
2024-06-11 11:35:00,111.07,111.19,110.95,110.95,8204.0,110.0235,110.1423,109.9046,109.9046,8204.0
2024-06-11 11:40:00,110.95,111.03,110.81,110.9,6588.0,109.9046,109.9838,109.7659,109.8551,6588.0
2024-06-11 11:45:00,110.83,110.91,110.74,110.88,7617.0,109.7857,109.865,109.6966,109.8353,7617.0
2024-06-11 11:50:00,110.84,110.91,110.74,110.78,6456.0,109.7956,109.865,109.6966,109.7362,6456.0
2024-06-11 11:55:00,110.81,110.83,110.8,110.8,816.0,109.7659,109.7857,109.756,109.756,816.0
2024-06-11 12:00:00,110.81,111.13,110.81,111.04,4631.0,109.7659,110.0829,109.7659,109.9938,4631.0
2024-06-11 12:05:00,111.13,111.29,111.13,111.29,2196.0,110.0829,110.2414,110.0829,110.2414,2196.0
2024-06-11 12:10:00,111.25,111.28,111.08,111.08,5634.0,110.2018,110.2315,110.0334,110.0334,5634.0
2024-06-11 12:15:00,111.08,111.15,111.0,111.05,3627.0,110.0334,110.1027,109.9541,110.0037,3627.0
2024-06-11 12:20:00,111.03,111.03,110.93,110.97,4176.0,109.9838,109.9838,109.8848,109.9244,4176.0
2024-06-11 12:25:00,110.94,111.19,110.94,111.17,2307.0,109.8947,110.1423,109.8947,110.1225,2307.0
2024-06-11 12:30:00,111.12,111.31,111.12,111.29,1668.0,110.073,110.2612,110.073,110.2414,1668.0
2024-06-11 12:35:00,111.29,111.39,111.16,111.26,4820.0,110.2414,110.3405,110.1126,110.2117,4820.0
2024-06-11 12:40:00,111.28,111.28,111.1,111.19,1800.0,110.2315,110.2315,110.0532,110.1423,1800.0
2024-06-11 12:45:00,111.23,111.26,111.13,111.21,2179.0,110.182,110.2117,110.0829,110.1621,2179.0
2024-06-11 12:50:00,111.17,111.17,111.09,111.13,1100.0,110.1225,110.1225,110.0433,110.0829,1100.0
2024-06-11 12:55:00,111.2,111.2,111.1,111.11,3147.0,110.1522,110.1522,110.0532,110.0631,3147.0
2024-06-11 13:00:00,111.13,111.31,110.92,111.22,5344.0,110.0829,110.2612,109.8749,110.1721,5344.0
2024-06-11 13:05:00,111.35,111.35,111.09,111.1,6165.0,110.3008,110.3008,110.0433,110.0532,6165.0
2024-06-11 13:10:00,111.07,111.16,111.06,111.11,1476.0,110.0235,110.1126,110.0136,110.0631,1476.0
2024-06-11 13:15:00,111.08,111.11,110.96,111.04,3552.0,110.0334,110.0631,109.9145,109.9938,3552.0
2024-06-11 13:20:00,111.01,111.1,110.89,110.93,3170.0,109.964,110.0532,109.8452,109.8848,3170.0
2024-06-11 13:25:00,110.96,111.03,110.89,110.9,1019.0,109.9145,109.9838,109.8452,109.8551,1019.0
2024-06-11 13:30:00,110.98,111.16,110.98,111.16,2447.0,109.9343,110.1126,109.9343,110.1126,2447.0
2024-06-11 13:35:00,111.16,111.38,111.15,111.33,5517.0,110.1126,110.3305,110.1027,110.281,5517.0
2024-06-11 13:40:00,111.34,111.35,111.28,111.29,2682.0,110.2909,110.3008,110.2315,110.2414,2682.0
2024-06-11 13:45:00,111.33,111.39,111.32,111.37,3321.0,110.281,110.3405,110.2711,110.3206,3321.0
2024-06-11 13:50:00,111.4,111.5,111.36,111.47,2860.0,110.3504,110.4494,110.3107,110.4197,2860.0
2024-06-11 13:55:00,111.44,111.47,111.42,111.42,2124.0,110.39,110.4197,110.3702,110.3702,2124.0
2024-06-11 14:00:00,111.45,111.61,111.43,111.61,3591.0,110.3999,110.5584,110.3801,110.5584,3591.0
2024-06-11 14:05:00,111.54,111.55,111.31,111.31,4216.0,110.489,110.4989,110.2612,110.2612,4216.0
2024-06-11 14:10:00,111.37,111.47,111.37,111.47,930.0,110.3206,110.4197,110.3206,110.4197,930.0
2024-06-11 14:15:00,111.47,111.64,111.46,111.5,4694.0,110.4197,110.5881,110.4098,110.4494,4694.0
2024-06-11 14:20:00,111.49,111.62,111.49,111.54,2045.0,110.4395,110.5683,110.4395,110.489,2045.0
2024-06-11 14:25:00,111.57,111.57,111.43,111.51,2501.0,110.5188,110.5188,110.3801,110.4593,2501.0
2024-06-11 14:30:00,111.52,111.65,111.52,111.6,2688.0,110.4692,110.598,110.4692,110.5485,2688.0
2024-06-11 14:35:00,111.54,111.54,111.43,111.47,1100.0,110.489,110.489,110.3801,110.4197,1100.0
2024-06-11 14:40:00,111.5,111.55,111.29,111.29,5544.0,110.4494,110.4989,110.2414,110.2414,5544.0
2024-06-11 14:45:00,111.27,111.32,111.19,111.19,4046.0,110.2216,110.2711,110.1423,110.1423,4046.0
2024-06-11 14:50:00,111.2,111.26,111.18,111.2,4416.0,110.1522,110.2117,110.1324,110.1522,4416.0
2024-06-11 14:55:00,111.21,111.31,111.21,111.28,7584.0,110.1621,110.2612,110.1621,110.2315,7584.0
2024-06-11 15:00:00,111.31,111.46,111.31,111.41,4786.0,110.2612,110.4098,110.2612,110.3603,4786.0
2024-06-11 15:05:00,111.43,111.43,111.28,111.29,2366.0,110.3801,110.3801,110.2315,110.2414,2366.0
2024-06-11 15:10:00,111.28,111.3,111.19,111.2,6896.0,110.2315,110.2513,110.1423,110.1522,6896.0
2024-06-11 15:15:00,111.17,111.32,111.16,111.24,5841.0,110.1225,110.2711,110.1126,110.1919,5841.0
2024-06-11 15:20:00,111.26,111.27,111.13,111.27,4761.0,110.2117,110.2216,110.0829,110.2216,4761.0
2024-06-11 15:25:00,111.27,111.34,111.21,111.23,11141.0,110.2216,110.2909,110.1621,110.182,11141.0
2024-06-11 15:30:00,111.22,111.22,111.04,111.14,7174.0,110.1721,110.1721,109.9938,110.0928,7174.0
2024-06-11 15:35:00,111.16,111.24,111.07,111.12,9081.0,110.1126,110.1919,110.0235,110.073,9081.0
2024-06-11 15:40:00,111.08,111.14,111.01,111.02,9423.0,110.0334,110.0928,109.964,109.9739,9423.0
2024-06-11 15:45:00,111.05,111.05,110.78,110.78,12501.0,110.0037,110.0037,109.7362,109.7362,12501.0
2024-06-11 15:50:00,110.78,111.15,110.78,111.02,29038.0,109.7362,110.1027,109.7362,109.9739,29038.0
2024-06-11 15:55:00,111.03,111.06,110.88,110.94,68555.0,109.9838,110.0136,109.8353,109.8947,68555.0
2024-06-12 09:30:00,116.62,116.79,115.95,116.43,59009.0,115.5212,115.6896,114.8575,115.333,59009.0
2024-06-12 09:35:00,116.62,117.01,116.31,116.92,31216.0,115.5212,115.9075,115.2141,115.8183,31216.0
2024-06-12 09:40:00,116.96,117.45,116.87,117.18,58013.0,115.858,116.3434,115.7688,116.0759,58013.0
2024-06-12 09:45:00,117.18,118.1,116.92,117.51,90972.0,116.0759,116.9872,115.8183,116.4028,90972.0
2024-06-12 09:50:00,117.32,117.34,116.51,116.55,26846.0,116.2146,116.2344,115.4122,115.4518,26846.0
2024-06-12 09:55:00,116.66,117.07,116.35,116.35,36709.0,115.5608,115.9669,115.2537,115.2537,36709.0
2024-06-12 10:00:00,116.3,116.97,116.03,116.94,29192.0,115.2042,115.8679,114.9367,115.8382,29192.0
2024-06-12 10:05:00,116.97,117.2,116.87,116.89,16206.0,115.8679,116.0957,115.7688,115.7886,16206.0
2024-06-12 10:10:00,116.89,117.33,116.61,117.18,15753.0,115.7886,116.2245,115.5113,116.0759,15753.0
2024-06-12 10:15:00,117.23,117.35,116.77,116.8,15594.0,116.1254,116.2443,115.6698,115.6995,15594.0
2024-06-12 10:20:00,117.0,117.45,116.89,117.42,13924.0,115.8976,116.3434,115.7886,116.3136,13924.0
2024-06-12 10:25:00,117.51,117.71,117.37,117.43,13914.0,116.4028,116.6009,116.2641,116.3235,13914.0
2024-06-12 10:30:00,117.5,117.9,117.08,117.69,17247.0,116.3929,116.7891,115.9768,116.5811,17247.0
2024-06-12 10:35:00,117.69,117.83,117.62,117.66,27678.0,116.5811,116.7198,116.5118,116.5514,27678.0
2024-06-12 10:40:00,117.7,117.86,117.19,117.36,20717.0,116.591,116.7495,116.0858,116.2542,20717.0
2024-06-12 10:45:00,117.22,117.66,117.22,117.5,8776.0,116.1155,116.5514,116.1155,116.3929,8776.0
2024-06-12 10:50:00,117.44,117.5,116.95,117.29,11627.0,116.3334,116.3929,115.8481,116.1849,11627.0
2024-06-12 10:55:00,117.16,117.29,117.08,117.22,8105.0,116.0561,116.1849,115.9768,116.1155,8105.0
2024-06-12 11:00:00,117.19,117.19,116.75,117.16,6013.0,116.0858,116.0858,115.6499,116.0561,6013.0
2024-06-12 11:05:00,117.1,117.17,116.82,116.93,12541.0,115.9967,116.066,115.7193,115.8283,12541.0
2024-06-12 11:10:00,116.93,116.95,116.46,116.47,8640.0,115.8283,115.8481,115.3627,115.3726,8640.0
2024-06-12 11:15:00,116.5,116.88,116.29,116.77,12936.0,115.4023,115.7787,115.1943,115.6698,12936.0
2024-06-12 11:20:00,116.71,116.82,116.64,116.66,6818.0,115.6103,115.7193,115.541,115.5608,6818.0
2024-06-12 11:25:00,116.67,116.67,116.38,116.43,6430.0,115.5707,115.5707,115.2834,115.333,6430.0
2024-06-12 11:30:00,116.43,116.72,116.37,116.7,11251.0,115.333,115.6202,115.2735,115.6004,11251.0
2024-06-12 11:35:00,116.61,116.67,116.48,116.54,8273.0,115.5113,115.5707,115.3825,115.4419,8273.0
2024-06-12 11:40:00,116.54,116.7,116.39,116.39,6148.0,115.4419,115.6004,115.2933,115.2933,6148.0
2024-06-12 11:45:00,116.44,116.44,116.15,116.28,4403.0,115.3429,115.3429,115.0556,115.1844,4403.0
2024-06-12 11:50:00,116.32,116.5,116.22,116.5,4394.0,115.224,115.4023,115.1249,115.4023,4394.0
2024-06-12 11:55:00,116.5,116.72,116.5,116.61,9103.0,115.4023,115.6202,115.4023,115.5113,9103.0
2024-06-12 12:00:00,116.58,116.61,116.46,116.55,5698.0,115.4816,115.5113,115.3627,115.4518,5698.0
2024-06-12 12:05:00,116.55,116.61,116.4,116.5,10611.0,115.4518,115.5113,115.3032,115.4023,10611.0
2024-06-12 12:10:00,116.52,116.52,116.12,116.12,5069.0,115.4221,115.4221,115.0259,115.0259,5069.0
2024-06-12 12:15:00,116.24,116.46,116.12,116.36,8870.0,115.1448,115.3627,115.0259,115.2636,8870.0
2024-06-12 12:20:00,116.42,116.59,116.33,116.39,9736.0,115.3231,115.4915,115.2339,115.2933,9736.0
2024-06-12 12:25:00,116.49,116.59,116.3,116.31,14642.0,115.3924,115.4915,115.2042,115.2141,14642.0
2024-06-12 12:30:00,116.36,116.49,116.24,116.44,11783.0,115.2636,115.3924,115.1448,115.3429,11783.0
2024-06-12 12:35:00,116.44,116.49,116.28,116.28,7822.0,115.3429,115.3924,115.1844,115.1844,7822.0
2024-06-12 12:40:00,116.29,116.38,116.25,116.3,4775.0,115.1943,115.2834,115.1547,115.2042,4775.0
2024-06-12 12:45:00,116.34,116.43,116.21,116.42,7900.0,115.2438,115.333,115.115,115.3231,7900.0
2024-06-12 12:50:00,116.33,116.43,116.25,116.4,2102.0,115.2339,115.333,115.1547,115.3032,2102.0
2024-06-12 12:55:00,116.48,116.66,116.47,116.66,5289.0,115.3825,115.5608,115.3726,115.5608,5289.0
2024-06-12 13:00:00,116.63,116.77,116.63,116.71,4769.0,115.5311,115.6698,115.5311,115.6103,4769.0
2024-06-12 13:05:00,116.71,116.76,116.62,116.64,5936.0,115.6103,115.6599,115.5212,115.541,5936.0
2024-06-12 13:10:00,116.64,116.65,116.31,116.39,6645.0,115.541,115.5509,115.2141,115.2933,6645.0
2024-06-12 13:15:00,116.42,116.58,116.38,116.42,2777.0,115.3231,115.4816,115.2834,115.3231,2777.0
2024-06-12 13:20:00,116.47,116.51,116.32,116.44,4523.0,115.3726,115.4122,115.224,115.3429,4523.0
2024-06-12 13:25:00,116.4,116.44,116.31,116.31,4711.0,115.3032,115.3429,115.2141,115.2141,4711.0
2024-06-12 13:30:00,116.32,116.32,116.13,116.27,47994.0,115.224,115.224,115.0358,115.1745,47994.0
2024-06-12 13:35:00,116.27,116.34,116.1,116.14,7295.0,115.1745,115.2438,115.0061,115.0457,7295.0
2024-06-12 13:40:00,116.17,116.22,116.06,116.06,6505.0,115.0754,115.1249,114.9665,114.9665,6505.0
2024-06-12 13:45:00,116.09,116.27,116.07,116.26,5833.0,114.9962,115.1745,114.9764,115.1646,5833.0
2024-06-12 13:50:00,116.26,116.48,116.26,116.4,4475.0,115.1646,115.3825,115.1646,115.3032,4475.0
2024-06-12 13:55:00,116.36,116.43,116.2,116.23,8181.0,115.2636,115.333,115.1051,115.1348,8181.0
2024-06-12 14:00:00,116.14,116.14,115.14,115.72,13149.0,115.0457,115.0457,114.0551,114.6297,13149.0
2024-06-12 14:05:00,115.67,115.92,115.37,115.53,8976.0,114.5801,114.8278,114.283,114.4414,8976.0
2024-06-12 14:10:00,115.52,115.66,115.05,115.21,10179.0,114.4315,114.5702,113.966,114.1245,10179.0
2024-06-12 14:15:00,115.14,115.63,115.14,115.57,13067.0,114.0551,114.5405,114.0551,114.4811,13067.0
2024-06-12 14:20:00,115.57,115.69,115.34,115.69,12931.0,114.4811,114.5999,114.2532,114.5999,12931.0
2024-06-12 14:25:00,115.71,115.78,115.53,115.69,11586.0,114.6197,114.6891,114.4414,114.5999,11586.0
2024-06-12 14:30:00,115.72,115.95,115.37,115.85,12983.0,114.6297,114.8575,114.283,114.7584,12983.0
2024-06-12 14:35:00,115.66,115.66,115.27,115.59,10844.0,114.5702,114.5702,114.1839,114.5009,10844.0
2024-06-12 14:40:00,115.6,115.71,114.89,115.25,31286.0,114.5108,114.6197,113.8075,114.1641,31286.0
2024-06-12 14:45:00,115.15,115.5,115.04,115.17,8885.0,114.065,114.4117,113.9561,114.0848,8885.0
2024-06-12 14:50:00,115.11,115.38,114.96,115.25,12421.0,114.0254,114.2929,113.8768,114.1641,12421.0
2024-06-12 14:55:00,115.3,115.83,115.3,115.8,12082.0,114.2136,114.7386,114.2136,114.7089,12082.0
2024-06-12 15:00:00,115.71,116.15,115.55,115.59,11638.0,114.6197,115.0556,114.4613,114.5009,11638.0
2024-06-12 15:05:00,115.59,116.0,115.5,115.89,39567.0,114.5009,114.907,114.4117,114.7981,39567.0
2024-06-12 15:10:00,115.85,116.04,115.75,115.9,10605.0,114.7584,114.9466,114.6594,114.808,10605.0
2024-06-12 15:15:00,115.9,115.97,115.73,115.96,10601.0,114.808,114.8773,114.6396,114.8674,10601.0
2024-06-12 15:20:00,115.93,116.1,115.4,115.42,11462.0,114.8377,115.0061,114.3127,114.3325,11462.0
2024-06-12 15:25:00,115.37,115.52,115.02,115.05,16972.0,114.283,114.4315,113.9362,113.966,16972.0
2024-06-12 15:30:00,115.02,115.15,114.94,115.0,15435.0,113.9362,114.065,113.857,113.9164,15435.0
2024-06-12 15:35:00,114.94,115.28,114.87,114.91,17547.0,113.857,114.1938,113.7877,113.8273,17547.0
2024-06-12 15:40:00,114.89,115.13,114.83,115.06,19658.0,113.8075,114.0452,113.748,113.9759,19658.0
2024-06-12 15:45:00,115.1,115.48,115.0,115.28,23606.0,114.0155,114.3919,113.9164,114.1938,23606.0
2024-06-12 15:50:00,115.3,115.52,115.21,115.5,35535.0,114.2136,114.4315,114.1245,114.4117,35535.0
2024-06-12 15:55:00,115.56,115.67,115.3,115.36,121976.0,114.4712,114.5801,114.2136,114.273,121976.0
2024-06-13 09:30:00,115.38,115.92,114.99,115.57,18038.0,114.2929,114.8278,113.9065,114.4811,18038.0
2024-06-13 09:35:00,115.42,115.42,114.72,114.84,9392.0,114.3325,114.3325,113.6391,113.7579,9392.0
2024-06-13 09:40:00,114.87,115.09,114.82,115.02,6232.0,113.7877,114.0056,113.7381,113.9362,6232.0
2024-06-13 09:45:00,115.02,115.02,114.48,114.59,8692.0,113.9362,113.9362,113.4013,113.5103,8692.0
2024-06-13 09:50:00,114.58,114.6,114.26,114.28,3866.0,113.5004,113.5202,113.1834,113.2032,3866.0
2024-06-13 09:55:00,114.28,114.31,113.87,114.22,5602.0,113.2032,113.2329,112.7971,113.1438,5602.0
2024-06-13 10:00:00,114.29,114.4,113.82,114.15,11052.0,113.2131,113.3221,112.7476,113.0744,11052.0
2024-06-13 10:05:00,114.23,114.62,114.22,114.57,3591.0,113.1537,113.54,113.1438,113.4905,3591.0
2024-06-13 10:10:00,114.49,114.61,114.12,114.14,2152.0,113.4112,113.5301,113.0447,113.0645,2152.0
2024-06-13 10:15:00,114.13,114.2,113.8,113.8,6665.0,113.0546,113.124,112.7277,112.7277,6665.0
2024-06-13 10:20:00,113.8,114.23,113.79,113.93,7614.0,112.7277,113.1537,112.7178,112.8565,7614.0
2024-06-13 10:25:00,113.93,113.97,113.7,113.91,5181.0,112.8565,112.8961,112.6287,112.8367,5181.0
2024-06-13 10:30:00,113.87,114.06,113.86,114.05,7720.0,112.7971,112.9853,112.7872,112.9754,7720.0
2024-06-13 10:35:00,114.03,114.33,113.9,114.31,4264.0,112.9556,113.2528,112.8268,113.2329,4264.0
2024-06-13 10:40:00,114.32,114.32,113.73,113.82,4031.0,113.2428,113.2428,112.6584,112.7476,4031.0
2024-06-13 10:45:00,113.88,114.03,113.73,113.86,5423.0,112.807,112.9556,112.6584,112.7872,5423.0
2024-06-13 10:50:00,113.99,114.18,113.91,114.07,2341.0,112.916,113.1042,112.8367,112.9952,2341.0
2024-06-13 10:55:00,114.26,114.34,114.18,114.18,2665.0,113.1834,113.2627,113.1042,113.1042,2665.0
2024-06-13 11:00:00,114.08,114.08,113.96,113.97,1978.0,113.0051,113.0051,112.8862,112.8961,1978.0
2024-06-13 11:05:00,113.98,114.18,113.98,114.06,5188.0,112.906,113.1042,112.906,112.9853,5188.0
2024-06-13 11:10:00,114.12,114.15,113.8,113.8,6141.0,113.0447,113.0744,112.7277,112.7277,6141.0
2024-06-13 11:15:00,113.77,113.86,113.69,113.86,1900.0,112.698,112.7872,112.6188,112.7872,1900.0
2024-06-13 11:20:00,113.91,114.04,113.84,114.04,2328.0,112.8367,112.9655,112.7674,112.9655,2328.0
2024-06-13 11:25:00,114.1,114.12,114.06,114.11,2102.0,113.0249,113.0447,112.9853,113.0348,2102.0
2024-06-13 11:30:00,114.17,114.17,114.06,114.1,3067.0,113.0943,113.0943,112.9853,113.0249,3067.0
2024-06-13 11:35:00,114.11,114.24,114.11,114.19,2586.0,113.0348,113.1636,113.0348,113.1141,2586.0
2024-06-13 11:40:00,114.17,114.49,114.17,114.33,29852.0,113.0943,113.4112,113.0943,113.2528,29852.0
2024-06-13 11:45:00,114.3,114.3,114.14,114.26,4420.0,113.223,113.223,113.0645,113.1834,4420.0
2024-06-13 11:50:00,114.31,114.34,114.23,114.24,5754.0,113.2329,113.2627,113.1537,113.1636,5754.0
2024-06-13 11:55:00,114.29,114.36,114.24,114.28,1423.0,113.2131,113.2825,113.1636,113.2032,1423.0
2024-06-13 12:00:00,114.36,114.36,114.08,114.15,3612.0,113.2825,113.2825,113.0051,113.0744,3612.0
2024-06-13 12:05:00,114.17,114.23,114.11,114.21,2330.0,113.0943,113.1537,113.0348,113.1339,2330.0
2024-06-13 12:10:00,114.28,114.4,114.26,114.37,2921.0,113.2032,113.3221,113.1834,113.2924,2921.0
2024-06-13 12:15:00,114.33,114.33,114.15,114.21,2656.0,113.2528,113.2528,113.0744,113.1339,2656.0
2024-06-13 12:20:00,114.28,114.31,114.17,114.21,3922.0,113.2032,113.2329,113.0943,113.1339,3922.0
2024-06-13 12:25:00,114.2,114.26,114.18,114.21,2192.0,113.124,113.1834,113.1042,113.1339,2192.0
2024-06-13 12:30:00,114.2,114.36,114.16,114.28,5548.0,113.124,113.2825,113.0844,113.2032,5548.0
2024-06-13 12:35:00,114.29,114.38,114.28,114.37,1872.0,113.2131,113.3023,113.2032,113.2924,1872.0
2024-06-13 12:40:00,114.41,114.47,114.38,114.44,800.0,113.332,113.3914,113.3023,113.3617,800.0
2024-06-13 12:45:00,114.41,114.41,114.26,114.26,3436.0,113.332,113.332,113.1834,113.1834,3436.0
2024-06-13 12:50:00,114.36,114.55,114.36,114.51,2418.0,113.2825,113.4707,113.2825,113.4311,2418.0
2024-06-13 12:55:00,114.53,114.58,114.51,114.58,2857.0,113.4509,113.5004,113.4311,113.5004,2857.0
2024-06-13 13:00:00,114.5,114.89,114.47,114.82,5934.0,113.4211,113.8075,113.3914,113.7381,5934.0
2024-06-13 13:05:00,114.9,114.98,114.87,114.89,2920.0,113.8174,113.8966,113.7877,113.8075,2920.0
2024-06-13 13:10:00,114.91,115.01,114.88,114.93,2770.0,113.8273,113.9263,113.7976,113.8471,2770.0
2024-06-13 13:15:00,114.95,114.95,114.86,114.86,1969.0,113.8669,113.8669,113.7778,113.7778,1969.0
2024-06-13 13:20:00,114.87,114.97,114.83,114.95,2924.0,113.7877,113.8867,113.748,113.8669,2924.0
2024-06-13 13:25:00,114.96,115.0,114.93,114.94,1654.0,113.8768,113.9164,113.8471,113.857,1654.0
2024-06-13 13:30:00,114.96,115.05,114.9,115.04,3999.0,113.8768,113.966,113.8174,113.9561,3999.0
2024-06-13 13:35:00,115.02,115.04,114.88,114.95,3635.0,113.9362,113.9561,113.7976,113.8669,3635.0
2024-06-13 13:40:00,114.98,115.01,114.86,114.95,4735.0,113.8966,113.9263,113.7778,113.8669,4735.0
2024-06-13 13:45:00,114.95,114.96,114.85,114.89,7066.0,113.8669,113.8768,113.7679,113.8075,7066.0
2024-06-13 13:50:00,114.89,114.95,114.87,114.9,5830.0,113.8075,113.8669,113.7877,113.8174,5830.0
2024-06-13 13:55:00,114.93,115.0,114.85,114.85,7008.0,113.8471,113.9164,113.7679,113.7679,7008.0
2024-06-13 14:00:00,114.85,114.99,114.83,114.92,2915.0,113.7679,113.9065,113.748,113.8372,2915.0
2024-06-13 14:05:00,114.91,115.21,114.91,115.17,4737.0,113.8273,114.1245,113.8273,114.0848,4737.0
2024-06-13 14:10:00,115.16,115.16,115.05,115.05,1110.0,114.0749,114.0749,113.966,113.966,1110.0
2024-06-13 14:15:00,115.07,115.07,114.99,115.04,2301.0,113.9858,113.9858,113.9065,113.9561,2301.0
2024-06-13 14:20:00,115.07,115.09,115.01,115.06,3100.0,113.9858,114.0056,113.9263,113.9759,3100.0
2024-06-13 14:25:00,115.06,115.19,115.05,115.16,2286.0,113.9759,114.1046,113.966,114.0749,2286.0
2024-06-13 14:30:00,115.16,115.23,115.15,115.19,11145.0,114.0749,114.1443,114.065,114.1046,11145.0
2024-06-13 14:35:00,115.23,115.23,115.14,115.16,2874.0,114.1443,114.1443,114.0551,114.0749,2874.0
2024-06-13 14:40:00,115.19,115.32,115.16,115.3,2651.0,114.1046,114.2334,114.0749,114.2136,2651.0
2024-06-13 14:45:00,115.36,115.36,115.23,115.25,2406.0,114.273,114.273,114.1443,114.1641,2406.0
2024-06-13 14:50:00,115.24,115.35,115.23,115.23,2370.0,114.1542,114.2631,114.1443,114.1443,2370.0
2024-06-13 14:55:00,115.23,115.3,115.23,115.27,1483.0,114.1443,114.2136,114.1443,114.1839,1483.0
2024-06-13 15:00:00,115.27,115.37,115.23,115.37,6190.0,114.1839,114.283,114.1443,114.283,6190.0
2024-06-13 15:05:00,115.33,115.46,115.32,115.46,13203.0,114.2433,114.3721,114.2334,114.3721,13203.0
2024-06-13 15:10:00,115.44,115.59,115.41,115.47,13488.0,114.3523,114.5009,114.3226,114.382,13488.0
2024-06-13 15:15:00,115.49,115.63,115.48,115.63,3131.0,114.4018,114.5405,114.3919,114.5405,3131.0
2024-06-13 15:20:00,115.66,115.7,115.56,115.61,6577.0,114.5702,114.6098,114.4712,114.5207,6577.0
2024-06-13 15:25:00,115.57,115.57,115.38,115.39,2512.0,114.4811,114.4811,114.2929,114.3028,2512.0
2024-06-13 15:30:00,115.38,115.64,115.31,115.64,10217.0,114.2929,114.5504,114.2235,114.5504,10217.0
2024-06-13 15:35:00,115.64,115.83,115.63,115.81,5780.0,114.5504,114.7386,114.5405,114.7188,5780.0
2024-06-13 15:40:00,115.78,115.78,115.64,115.68,3910.0,114.6891,114.6891,114.5504,114.59,3910.0
2024-06-13 15:45:00,115.7,115.83,115.7,115.77,5977.0,114.6098,114.7386,114.6098,114.6792,5977.0
2024-06-13 15:50:00,115.75,115.78,115.66,115.68,12240.0,114.6594,114.6891,114.5702,114.59,12240.0
2024-06-13 15:55:00,115.67,115.71,115.42,115.46,54384.0,114.5801,114.6197,114.3325,114.3721,54384.0
2024-06-14 09:30:00,114.04,114.05,113.21,113.75,18010.0,112.9655,112.9754,112.1433,112.6782,18010.0
2024-06-14 09:35:00,113.44,113.73,113.14,113.65,9934.0,112.3711,112.6584,112.074,112.5792,9934.0
2024-06-14 09:40:00,113.74,113.8,113.57,113.76,4190.0,112.6683,112.7277,112.4999,112.6881,4190.0
2024-06-14 09:45:00,113.72,113.92,112.69,112.83,16563.0,112.6485,112.8466,111.6282,111.7669,16563.0
2024-06-14 09:50:00,112.83,113.21,112.76,113.1,16901.0,111.7669,112.1433,111.6975,112.0343,16901.0
2024-06-14 09:55:00,113.17,113.32,113.0,113.0,3804.0,112.1037,112.2523,111.9353,111.9353,3804.0
2024-06-14 10:00:00,113.0,113.08,112.66,112.77,5095.0,111.9353,112.0145,111.5985,111.7074,5095.0
2024-06-14 10:05:00,112.78,113.2,112.5,113.2,4898.0,111.7174,112.1334,111.44,112.1334,4898.0
2024-06-14 10:10:00,113.17,113.17,112.7,112.81,10455.0,112.1037,112.1037,111.6381,111.7471,10455.0
2024-06-14 10:15:00,112.9,113.24,112.88,113.17,3850.0,111.8362,112.173,111.8164,112.1037,3850.0
2024-06-14 10:20:00,113.08,113.14,112.87,113.08,5725.0,112.0145,112.074,111.8065,112.0145,5725.0
2024-06-14 10:25:00,112.96,113.01,112.77,112.99,5168.0,111.8957,111.9452,111.7074,111.9254,5168.0
2024-06-14 10:30:00,112.91,112.91,112.44,112.73,4253.0,111.8461,111.8461,111.3806,111.6678,4253.0
2024-06-14 10:35:00,112.71,112.72,112.44,112.67,10001.0,111.648,111.6579,111.3806,111.6084,10001.0
2024-06-14 10:40:00,112.58,112.92,112.5,112.78,88246.0,111.5192,111.856,111.44,111.7174,88246.0
2024-06-14 10:45:00,112.8,112.88,112.65,112.85,13916.0,111.7372,111.8164,111.5886,111.7867,13916.0
2024-06-14 10:50:00,112.85,113.09,112.85,113.09,7743.0,111.7867,112.0244,111.7867,112.0244,7743.0
2024-06-14 10:55:00,113.05,113.19,113.05,113.15,2187.0,111.9848,112.1235,111.9848,112.0839,2187.0
2024-06-14 11:00:00,113.17,113.45,113.17,113.33,16527.0,112.1037,112.381,112.1037,112.2622,16527.0
2024-06-14 11:05:00,113.3,113.35,112.78,112.86,9156.0,112.2325,112.282,111.7174,111.7966,9156.0
2024-06-14 11:10:00,112.94,113.16,112.82,113.06,10208.0,111.8758,112.0938,111.757,111.9947,10208.0
2024-06-14 11:15:00,113.07,113.28,112.86,113.23,8410.0,112.0046,112.2126,111.7966,112.1631,8410.0
2024-06-14 11:20:00,113.29,113.29,113.02,113.09,10394.0,112.2226,112.2226,111.9551,112.0244,10394.0
2024-06-14 11:25:00,113.06,113.28,112.91,113.26,11673.0,111.9947,112.2126,111.8461,112.1928,11673.0
2024-06-14 11:30:00,113.26,113.4,113.13,113.14,14835.0,112.1928,112.3315,112.0641,112.074,14835.0
2024-06-14 11:35:00,113.14,113.23,113.11,113.11,9391.0,112.074,112.1631,112.0442,112.0442,9391.0
2024-06-14 11:40:00,113.07,113.09,112.88,113.03,12665.0,112.0046,112.0244,111.8164,111.965,12665.0
2024-06-14 11:45:00,113.03,113.15,112.99,113.07,10433.0,111.965,112.0839,111.9254,112.0046,10433.0
2024-06-14 11:50:00,113.07,113.2,113.02,113.1,7452.0,112.0046,112.1334,111.9551,112.0343,7452.0
2024-06-14 11:55:00,113.15,113.44,113.14,113.42,6986.0,112.0839,112.3711,112.074,112.3513,6986.0
2024-06-14 12:00:00,113.41,113.88,113.37,113.88,5524.0,112.3414,112.807,112.3018,112.807,5524.0
2024-06-14 12:05:00,113.81,113.82,113.56,113.65,5635.0,112.7377,112.7476,112.49,112.5792,5635.0
2024-06-14 12:10:00,113.69,113.85,113.67,113.83,4363.0,112.6188,112.7773,112.599,112.7575,4363.0
2024-06-14 12:15:00,113.87,113.93,113.52,113.52,4648.0,112.7971,112.8565,112.4504,112.4504,4648.0
2024-06-14 12:20:00,113.61,113.85,113.58,113.74,8498.0,112.5395,112.7773,112.5098,112.6683,8498.0
2024-06-14 12:25:00,113.74,113.78,113.56,113.66,12531.0,112.6683,112.7079,112.49,112.5891,12531.0
2024-06-14 12:30:00,113.66,113.66,113.48,113.56,3186.0,112.5891,112.5891,112.4108,112.49,3186.0
2024-06-14 12:35:00,113.62,113.81,113.61,113.81,2262.0,112.5494,112.7377,112.5395,112.7377,2262.0
2024-06-14 12:40:00,113.79,113.92,113.79,113.88,1831.0,112.7178,112.8466,112.7178,112.807,1831.0
2024-06-14 12:45:00,113.96,113.96,113.82,113.89,4621.0,112.8862,112.8862,112.7476,112.8169,4621.0
2024-06-14 12:50:00,113.93,114.07,113.92,114.0,5204.0,112.8565,112.9952,112.8466,112.9259,5204.0
2024-06-14 12:55:00,113.96,114.01,113.9,113.96,754.0,112.8862,112.9358,112.8268,112.8862,754.0
2024-06-14 13:00:00,113.9,114.13,113.9,114.09,1728.0,112.8268,113.0546,112.8268,113.015,1728.0
2024-06-14 13:05:00,114.13,114.2,114.1,114.19,1873.0,113.0546,113.124,113.0249,113.1141,1873.0
2024-06-14 13:10:00,114.2,114.26,114.14,114.24,2220.0,113.124,113.1834,113.0645,113.1636,2220.0
2024-06-14 13:15:00,114.24,114.35,114.22,114.35,4413.0,113.1636,113.2726,113.1438,113.2726,4413.0
2024-06-14 13:20:00,114.35,114.54,114.3,114.3,7073.0,113.2726,113.4608,113.223,113.223,7073.0
2024-06-14 13:25:00,114.29,114.3,114.15,114.3,3933.0,113.2131,113.223,113.0744,113.223,3933.0
2024-06-14 13:30:00,114.28,114.35,114.23,114.32,2598.0,113.2032,113.2726,113.1537,113.2428,2598.0
2024-06-14 13:35:00,114.25,114.36,114.25,114.31,2356.0,113.1735,113.2825,113.1735,113.2329,2356.0
2024-06-14 13:40:00,114.3,114.34,114.15,114.27,4811.0,113.223,113.2627,113.0744,113.1933,4811.0
2024-06-14 13:45:00,114.23,114.32,114.17,114.17,1991.0,113.1537,113.2428,113.0943,113.0943,1991.0
2024-06-14 13:50:00,114.12,114.31,114.09,114.27,5277.0,113.0447,113.2329,113.015,113.1933,5277.0
2024-06-14 13:55:00,114.24,114.29,114.18,114.18,2982.0,113.1636,113.2131,113.1042,113.1042,2982.0
2024-06-14 14:00:00,114.12,114.53,114.12,114.45,2838.0,113.0447,113.4509,113.0447,113.3716,2838.0
2024-06-14 14:05:00,114.46,114.54,114.16,114.2,7767.0,113.3815,113.4608,113.0844,113.124,7767.0
2024-06-14 14:10:00,114.27,114.27,114.13,114.18,4299.0,113.1933,113.1933,113.0546,113.1042,4299.0
2024-06-14 14:15:00,114.18,114.38,114.14,114.36,4127.0,113.1042,113.3023,113.0645,113.2825,4127.0
2024-06-14 14:20:00,114.41,114.41,114.23,114.25,3899.0,113.332,113.332,113.1537,113.1735,3899.0
2024-06-14 14:25:00,114.25,114.27,114.13,114.18,3524.0,113.1735,113.1933,113.0546,113.1042,3524.0
2024-06-14 14:30:00,114.11,114.22,114.11,114.2,4636.0,113.0348,113.1438,113.0348,113.124,4636.0
2024-06-14 14:35:00,114.21,114.33,114.21,114.27,4585.0,113.1339,113.2528,113.1339,113.1933,4585.0
2024-06-14 14:40:00,114.24,114.24,114.13,114.24,2100.0,113.1636,113.1636,113.0546,113.1636,2100.0
2024-06-14 14:45:00,114.26,114.26,114.16,114.25,2539.0,113.1834,113.1834,113.0844,113.1735,2539.0
2024-06-14 14:50:00,114.27,114.28,114.23,114.26,2797.0,113.1933,113.2032,113.1537,113.1834,2797.0
2024-06-14 14:55:00,114.25,114.25,114.08,114.22,9129.0,113.1735,113.1735,113.0051,113.1438,9129.0
2024-06-14 15:00:00,114.17,114.28,114.13,114.23,9841.0,113.0943,113.2032,113.0546,113.1537,9841.0
2024-06-14 15:05:00,114.2,114.32,114.19,114.21,11136.0,113.124,113.2428,113.1141,113.1339,11136.0
2024-06-14 15:10:00,114.21,114.21,114.05,114.11,6265.0,113.1339,113.1339,112.9754,113.0348,6265.0
2024-06-14 15:15:00,114.1,114.26,114.1,114.26,5671.0,113.0249,113.1834,113.0249,113.1834,5671.0
2024-06-14 15:20:00,114.26,114.34,114.17,114.3,7383.0,113.1834,113.2627,113.0943,113.223,7383.0
2024-06-14 15:25:00,114.3,114.36,114.3,114.34,3670.0,113.223,113.2825,113.223,113.2627,3670.0
2024-06-14 15:30:00,114.3,114.32,114.15,114.24,8949.0,113.223,113.2428,113.0744,113.1636,8949.0
2024-06-14 15:35:00,114.24,114.25,114.01,114.17,14779.0,113.1636,113.1735,112.9358,113.0943,14779.0
2024-06-14 15:40:00,114.18,114.25,114.05,114.07,9166.0,113.1042,113.1735,112.9754,112.9952,9166.0
2024-06-14 15:45:00,114.08,114.09,113.93,114.0,13150.0,113.0051,113.015,112.8565,112.9259,13150.0
2024-06-14 15:50:00,114.02,114.18,113.99,114.11,18842.0,112.9457,113.1042,112.916,113.0348,18842.0
2024-06-14 15:55:00,114.11,114.12,113.97,114.12,69692.0,113.0348,113.0447,112.8961,113.0447,69692.0
2024-06-17 09:30:00,113.75,113.75,113.09,113.63,23473.0,112.6782,112.6782,112.0244,112.5593,23473.0
2024-06-17 09:35:00,113.79,113.9,113.62,113.66,4120.0,112.7178,112.8268,112.5494,112.5891,4120.0
2024-06-17 09:40:00,113.82,113.82,113.51,113.58,2504.0,112.7476,112.7476,112.4405,112.5098,2504.0
2024-06-17 09:45:00,113.62,113.71,113.37,113.46,4133.0,112.5494,112.6386,112.3018,112.3909,4133.0
2024-06-17 09:50:00,113.62,113.84,113.39,113.61,7283.0,112.5494,112.7674,112.3216,112.5395,7283.0
2024-06-17 09:55:00,113.54,113.87,113.44,113.68,3231.0,112.4702,112.7971,112.3711,112.6089,3231.0
2024-06-17 10:00:00,113.72,113.72,113.28,113.52,6842.0,112.6485,112.6485,112.2126,112.4504,6842.0
2024-06-17 10:05:00,113.58,113.89,113.47,113.89,9622.0,112.5098,112.8169,112.4009,112.8169,9622.0
2024-06-17 10:10:00,113.93,113.94,113.45,113.45,8447.0,112.8565,112.8664,112.381,112.381,8447.0
2024-06-17 10:15:00,113.47,113.63,113.46,113.56,5637.0,112.4009,112.5593,112.3909,112.49,5637.0
2024-06-17 10:20:00,113.5,113.52,112.9,113.27,9756.0,112.4306,112.4504,111.8362,112.2027,9756.0
2024-06-17 10:25:00,113.35,113.51,113.29,113.34,6166.0,112.282,112.4405,112.2226,112.2721,6166.0
2024-06-17 10:30:00,113.27,113.29,113.14,113.29,5234.0,112.2027,112.2226,112.074,112.2226,5234.0
2024-06-17 10:35:00,113.21,113.29,113.18,113.25,1962.0,112.1433,112.2226,112.1136,112.1829,1962.0
2024-06-17 10:40:00,113.23,113.34,113.14,113.17,5878.0,112.1631,112.2721,112.074,112.1037,5878.0
2024-06-17 10:45:00,113.27,113.27,113.07,113.13,3730.0,112.2027,112.2027,112.0046,112.0641,3730.0
2024-06-17 10:50:00,113.13,113.3,113.09,113.26,7149.0,112.0641,112.2325,112.0244,112.1928,7149.0
2024-06-17 10:55:00,113.26,113.4,113.24,113.4,2817.0,112.1928,112.3315,112.173,112.3315,2817.0
2024-06-17 11:00:00,113.42,113.51,113.37,113.45,8130.0,112.3513,112.4405,112.3018,112.381,8130.0
2024-06-17 11:05:00,113.43,113.43,113.17,113.27,10200.0,112.3612,112.3612,112.1037,112.2027,10200.0
2024-06-17 11:10:00,113.26,113.59,113.25,113.5,6789.0,112.1928,112.5197,112.1829,112.4306,6789.0
2024-06-17 11:15:00,113.5,113.57,113.42,113.54,5186.0,112.4306,112.4999,112.3513,112.4702,5186.0
2024-06-17 11:20:00,113.5,113.75,113.5,113.63,6234.0,112.4306,112.6782,112.4306,112.5593,6234.0
2024-06-17 11:25:00,113.63,113.74,113.57,113.74,4214.0,112.5593,112.6683,112.4999,112.6683,4214.0
2024-06-17 11:30:00,113.71,113.73,113.55,113.57,3420.0,112.6386,112.6584,112.4801,112.4999,3420.0
2024-06-17 11:35:00,113.57,113.67,113.5,113.67,6080.0,112.4999,112.599,112.4306,112.599,6080.0
2024-06-17 11:40:00,113.64,113.64,113.5,113.55,2926.0,112.5693,112.5693,112.4306,112.4801,2926.0
2024-06-17 11:45:00,113.55,113.59,113.49,113.59,2494.0,112.4801,112.5197,112.4207,112.5197,2494.0
2024-06-17 11:50:00,113.59,113.61,113.46,113.52,4349.0,112.5197,112.5395,112.3909,112.4504,4349.0
2024-06-17 11:55:00,113.57,113.6,113.48,113.52,3487.0,112.4999,112.5296,112.4108,112.4504,3487.0
2024-06-17 12:00:00,113.51,113.64,113.51,113.58,3010.0,112.4405,112.5693,112.4405,112.5098,3010.0
2024-06-17 12:05:00,113.62,113.65,113.49,113.51,3177.0,112.5494,112.5792,112.4207,112.4405,3177.0
2024-06-17 12:10:00,113.5,113.63,113.43,113.63,7739.0,112.4306,112.5593,112.3612,112.5593,7739.0
2024-06-17 12:15:00,113.63,113.72,113.61,113.64,4186.0,112.5593,112.6485,112.5395,112.5693,4186.0
2024-06-17 12:20:00,113.62,113.83,113.59,113.8,7433.0,112.5494,112.7575,112.5197,112.7277,7433.0
2024-06-17 12:25:00,113.8,113.95,113.74,113.9,3438.0,112.7277,112.8763,112.6683,112.8268,3438.0
2024-06-17 12:30:00,113.89,114.0,113.89,113.99,4169.0,112.8169,112.9259,112.8169,112.916,4169.0
2024-06-17 12:35:00,114.01,114.09,113.91,113.94,10816.0,112.9358,113.015,112.8367,112.8664,10816.0
2024-06-17 12:40:00,113.96,113.96,113.82,113.84,5086.0,112.8862,112.8862,112.7476,112.7674,5086.0
2024-06-17 12:45:00,113.86,114.18,113.84,114.18,10571.0,112.7872,113.1042,112.7674,113.1042,10571.0
2024-06-17 12:50:00,114.12,114.2,114.04,114.04,6241.0,113.0447,113.124,112.9655,112.9655,6241.0
2024-06-17 12:55:00,114.04,114.04,113.89,113.95,6135.0,112.9655,112.9655,112.8169,112.8763,6135.0
2024-06-17 13:00:00,113.91,114.09,113.91,114.06,6552.0,112.8367,113.015,112.8367,112.9853,6552.0
2024-06-17 13:05:00,114.06,114.13,114.0,114.11,11001.0,112.9853,113.0546,112.9259,113.0348,11001.0
2024-06-17 13:10:00,114.08,114.13,114.01,114.13,3285.0,113.0051,113.0546,112.9358,113.0546,3285.0
2024-06-17 13:15:00,114.15,114.26,114.15,114.17,2480.0,113.0744,113.1834,113.0744,113.0943,2480.0
2024-06-17 13:20:00,114.2,114.2,113.94,113.99,6340.0,113.124,113.124,112.8664,112.916,6340.0
2024-06-17 13:25:00,114.03,114.19,114.03,114.11,1921.0,112.9556,113.1141,112.9556,113.0348,1921.0
2024-06-17 13:30:00,114.11,114.26,114.1,114.18,2837.0,113.0348,113.1834,113.0249,113.1042,2837.0
2024-06-17 13:35:00,114.15,114.23,114.15,114.22,5362.0,113.0744,113.1537,113.0744,113.1438,5362.0
2024-06-17 13:40:00,114.2,114.33,114.19,114.3,5932.0,113.124,113.2528,113.1141,113.223,5932.0
2024-06-17 13:45:00,114.35,114.41,114.3,114.3,4081.0,113.2726,113.332,113.223,113.223,4081.0
2024-06-17 13:50:00,114.33,114.48,114.32,114.41,6210.0,113.2528,113.4013,113.2428,113.332,6210.0
2024-06-17 13:55:00,114.37,114.37,114.27,114.27,5492.0,113.2924,113.2924,113.1933,113.1933,5492.0
2024-06-17 14:00:00,114.29,114.42,114.23,114.28,11501.0,113.2131,113.3419,113.1537,113.2032,11501.0
2024-06-17 14:05:00,114.28,114.42,114.21,114.39,7941.0,113.2032,113.3419,113.1339,113.3122,7941.0
2024-06-17 14:10:00,114.43,114.44,114.26,114.32,7600.0,113.3518,113.3617,113.1834,113.2428,7600.0
2024-06-17 14:15:00,114.3,114.4,114.19,114.19,14437.0,113.223,113.3221,113.1141,113.1141,14437.0
2024-06-17 14:20:00,114.19,114.3,114.14,114.25,7522.0,113.1141,113.223,113.0645,113.1735,7522.0
2024-06-17 14:25:00,114.24,114.34,114.12,114.15,7761.0,113.1636,113.2627,113.0447,113.0744,7761.0
2024-06-17 14:30:00,114.16,114.32,114.13,114.2,7557.0,113.0844,113.2428,113.0546,113.124,7557.0
2024-06-17 14:35:00,114.19,114.28,114.07,114.12,12019.0,113.1141,113.2032,112.9952,113.0447,12019.0
2024-06-17 14:40:00,114.11,114.12,114.0,114.08,11458.0,113.0348,113.0447,112.9259,113.0051,11458.0
2024-06-17 14:45:00,114.06,114.16,114.02,114.09,7010.0,112.9853,113.0844,112.9457,113.015,7010.0
2024-06-17 14:50:00,114.09,114.11,113.97,114.01,5747.0,113.015,113.0348,112.8961,112.9358,5747.0
2024-06-17 14:55:00,113.95,114.07,113.91,113.96,6429.0,112.8763,112.9952,112.8367,112.8862,6429.0
2024-06-17 15:00:00,113.93,113.97,113.89,113.96,4000.0,112.8565,112.8961,112.8169,112.8862,4000.0
2024-06-17 15:05:00,113.92,113.99,113.89,113.91,9271.0,112.8466,112.916,112.8169,112.8367,9271.0
2024-06-17 15:10:00,113.93,114.07,113.92,114.04,8381.0,112.8565,112.9952,112.8466,112.9655,8381.0
2024-06-17 15:15:00,114.01,114.23,114.01,114.19,6681.0,112.9358,113.1537,112.9358,113.1141,6681.0
2024-06-17 15:20:00,114.14,114.18,114.08,114.15,7512.0,113.0645,113.1042,113.0051,113.0744,7512.0
2024-06-17 15:25:00,114.22,114.28,114.01,114.28,11581.0,113.1438,113.2032,112.9358,113.2032,11581.0
2024-06-17 15:30:00,114.25,114.3,114.09,114.3,21251.0,113.1735,113.223,113.015,113.223,21251.0
2024-06-17 15:35:00,114.29,114.35,114.15,114.17,10812.0,113.2131,113.2726,113.0744,113.0943,10812.0
2024-06-17 15:40:00,114.2,114.3,114.14,114.14,8828.0,113.124,113.223,113.0645,113.0645,8828.0
2024-06-17 15:45:00,114.14,114.38,114.07,114.31,20752.0,113.0645,113.3023,112.9952,113.2329,20752.0
2024-06-17 15:50:00,114.3,114.37,114.17,114.22,37673.0,113.223,113.2924,113.0943,113.1438,37673.0
2024-06-17 15:55:00,114.22,114.42,114.13,114.41,90497.0,113.1438,113.3419,113.0546,113.332,90497.0
2024-06-18 09:30:00,113.22,113.55,112.31,113.36,32038.0,112.355,112.6825,111.452,112.494,32038.0
2024-06-18 09:35:00,113.5,113.52,113.11,113.48,7977.0,112.6329,112.6527,112.2459,112.613,7977.0
2024-06-18 09:40:00,113.58,113.74,113.0,113.06,14094.0,112.7123,112.8711,112.1367,112.1963,14094.0
2024-06-18 09:45:00,113.13,113.2,112.73,112.75,10599.0,112.2657,112.3352,111.8688,111.8886,10599.0
2024-06-18 09:50:00,112.78,113.13,112.68,112.86,14922.0,111.9184,112.2657,111.8192,111.9978,14922.0
2024-06-18 09:55:00,112.8,112.85,111.86,111.99,19128.0,111.9382,111.9879,111.0054,111.1344,19128.0
2024-06-18 10:00:00,111.98,112.24,111.62,111.67,18590.0,111.1245,111.3825,110.7673,110.8169,18590.0
2024-06-18 10:05:00,111.62,112.44,111.53,112.36,24698.0,110.7673,111.581,110.6779,111.5016,24698.0
2024-06-18 10:10:00,112.31,112.44,111.93,111.99,20949.0,111.452,111.581,111.0749,111.1344,20949.0
2024-06-18 10:15:00,111.96,112.12,111.91,111.98,18584.0,111.1047,111.2634,111.055,111.1245,18584.0
2024-06-18 10:20:00,111.98,112.45,111.88,112.17,17366.0,111.1245,111.5909,111.0253,111.3131,17366.0
2024-06-18 10:25:00,112.16,112.44,112.01,112.28,9476.0,111.3031,111.581,111.1543,111.4222,9476.0
2024-06-18 10:30:00,112.33,112.72,112.19,112.22,12354.0,111.4718,111.8589,111.3329,111.3627,12354.0
2024-06-18 10:35:00,112.23,112.29,111.96,112.14,8641.0,111.3726,111.4321,111.1047,111.2833,8641.0
2024-06-18 10:40:00,112.15,112.16,111.89,112.15,5715.0,111.2932,111.3031,111.0352,111.2932,5715.0
2024-06-18 10:45:00,112.15,112.2,112.02,112.02,5182.0,111.2932,111.3428,111.1642,111.1642,5182.0
2024-06-18 10:50:00,112.06,112.09,111.82,111.95,9233.0,111.2039,111.2337,110.9657,111.0947,9233.0
2024-06-18 10:55:00,111.93,111.96,111.61,111.87,7899.0,111.0749,111.1047,110.7573,111.0153,7899.0
2024-06-18 11:00:00,111.87,112.28,111.81,112.08,9609.0,111.0153,111.4222,110.9558,111.2237,9609.0
2024-06-18 11:05:00,112.01,112.28,112.01,112.25,14540.0,111.1543,111.4222,111.1543,111.3924,14540.0
2024-06-18 11:10:00,112.19,112.27,112.08,112.14,12854.0,111.3329,111.4123,111.2237,111.2833,12854.0
2024-06-18 11:15:00,112.14,112.14,111.83,111.86,4747.0,111.2833,111.2833,110.9757,111.0054,4747.0
2024-06-18 11:20:00,111.83,111.9,111.46,111.66,6658.0,110.9757,111.0451,110.6085,110.807,6658.0
2024-06-18 11:25:00,111.58,111.58,111.25,111.38,5959.0,110.7276,110.7276,110.4001,110.5291,5959.0
2024-06-18 11:30:00,111.31,111.53,111.24,111.44,9560.0,110.4596,110.6779,110.3902,110.5886,9560.0
2024-06-18 11:35:00,111.37,111.45,111.32,111.41,3964.0,110.5192,110.5986,110.4695,110.5589,3964.0
2024-06-18 11:40:00,111.34,111.34,110.76,110.81,9405.0,110.4894,110.4894,109.9138,109.9634,9405.0
2024-06-18 11:45:00,110.92,111.13,110.77,111.1,5815.0,110.0726,110.281,109.9238,110.2512,5815.0
2024-06-18 11:50:00,111.16,111.24,111.06,111.23,3240.0,110.3108,110.3902,110.2115,110.3802,3240.0
2024-06-18 11:55:00,111.25,111.31,111.06,111.21,6925.0,110.4001,110.4596,110.2115,110.3604,6925.0
2024-06-18 12:00:00,111.21,111.38,111.13,111.34,5672.0,110.3604,110.5291,110.281,110.4894,5672.0
2024-06-18 12:05:00,111.31,111.45,111.22,111.27,26908.0,110.4596,110.5986,110.3703,110.4199,26908.0
2024-06-18 12:10:00,111.28,111.6,111.27,111.56,7063.0,110.4299,110.7474,110.4199,110.7077,7063.0
2024-06-18 12:15:00,111.56,111.58,111.25,111.39,8680.0,110.7077,110.7276,110.4001,110.539,8680.0
2024-06-18 12:20:00,111.42,111.56,111.36,111.52,8751.0,110.5688,110.7077,110.5092,110.668,8751.0
2024-06-18 12:25:00,111.52,111.63,111.41,111.42,8190.0,110.668,110.7772,110.5589,110.5688,8190.0
2024-06-18 12:30:00,111.39,111.57,111.37,111.54,4951.0,110.539,110.7176,110.5192,110.6879,4951.0
2024-06-18 12:35:00,111.53,111.73,111.49,111.73,4011.0,110.6779,110.8764,110.6382,110.8764,4011.0
2024-06-18 12:40:00,111.78,112.1,111.75,111.98,7520.0,110.926,111.2436,110.8963,111.1245,7520.0
2024-06-18 12:45:00,111.96,112.08,111.69,111.7,5294.0,111.1047,111.2237,110.8367,110.8466,5294.0
2024-06-18 12:50:00,111.7,111.94,111.7,111.9,4132.0,110.8466,111.0848,110.8466,111.0451,4132.0
2024-06-18 12:55:00,111.89,111.95,111.83,111.93,5040.0,111.0352,111.0947,110.9757,111.0749,5040.0
2024-06-18 13:00:00,111.94,112.07,111.81,112.0,9145.0,111.0848,111.2138,110.9558,111.1444,9145.0
2024-06-18 13:05:00,111.99,111.99,111.82,111.97,9509.0,111.1344,111.1344,110.9657,111.1146,9509.0
2024-06-18 13:10:00,111.94,111.98,111.88,111.97,8278.0,111.0848,111.1245,111.0253,111.1146,8278.0
2024-06-18 13:15:00,111.95,111.95,111.82,111.95,4867.0,111.0947,111.0947,110.9657,111.0947,4867.0
2024-06-18 13:20:00,111.9,111.99,111.82,111.91,5721.0,111.0451,111.1344,110.9657,111.055,5721.0
2024-06-18 13:25:00,111.93,112.0,111.89,111.98,6668.0,111.0749,111.1444,111.0352,111.1245,6668.0
2024-06-18 13:30:00,111.93,112.02,111.88,111.91,6843.0,111.0749,111.1642,111.0253,111.055,6843.0
2024-06-18 13:35:00,111.94,112.1,111.94,111.97,4117.0,111.0848,111.2436,111.0848,111.1146,4117.0
2024-06-18 13:40:00,111.95,111.95,111.74,111.79,2884.0,111.0947,111.0947,110.8863,110.936,2884.0
2024-06-18 13:45:00,111.79,111.79,111.63,111.69,3811.0,110.936,110.936,110.7772,110.8367,3811.0
2024-06-18 13:50:00,111.7,111.78,111.64,111.7,5866.0,110.8466,110.926,110.7871,110.8466,5866.0
2024-06-18 13:55:00,111.7,111.8,111.68,111.75,3727.0,110.8466,110.9459,110.8268,110.8963,3727.0
2024-06-18 14:00:00,111.74,111.77,111.41,111.64,11065.0,110.8863,110.9161,110.5589,110.7871,11065.0
2024-06-18 14:05:00,111.62,111.8,111.6,111.76,5468.0,110.7673,110.9459,110.7474,110.9062,5468.0
2024-06-18 14:10:00,111.79,111.8,111.64,111.65,9201.0,110.936,110.9459,110.7871,110.797,9201.0
2024-06-18 14:15:00,111.68,111.68,111.39,111.47,7467.0,110.8268,110.8268,110.539,110.6184,7467.0
2024-06-18 14:20:00,111.47,111.52,111.41,111.46,7865.0,110.6184,110.668,110.5589,110.6085,7865.0
2024-06-18 14:25:00,111.44,111.66,111.39,111.49,14143.0,110.5886,110.807,110.539,110.6382,14143.0
2024-06-18 14:30:00,111.48,111.51,111.39,111.45,3621.0,110.6283,110.6581,110.539,110.5986,3621.0
2024-06-18 14:35:00,111.47,111.51,111.27,111.38,8827.0,110.6184,110.6581,110.4199,110.5291,8827.0
2024-06-18 14:40:00,111.37,111.44,111.32,111.36,6184.0,110.5192,110.5886,110.4695,110.5092,6184.0
2024-06-18 14:45:00,111.36,111.39,111.28,111.31,5310.0,110.5092,110.539,110.4299,110.4596,5310.0
2024-06-18 14:50:00,111.31,111.31,111.15,111.23,7801.0,110.4596,110.4596,110.3008,110.3802,7801.0
2024-06-18 14:55:00,111.23,111.29,111.17,111.18,8504.0,110.3802,110.4398,110.3207,110.3306,8504.0
2024-06-18 15:00:00,111.19,111.25,111.06,111.25,13419.0,110.3405,110.4001,110.2115,110.4001,13419.0
2024-06-18 15:05:00,111.2,111.25,111.16,111.19,6016.0,110.3505,110.4001,110.3108,110.3405,6016.0
2024-06-18 15:10:00,111.22,111.25,111.1,111.1,7821.0,110.3703,110.4001,110.2512,110.2512,7821.0
2024-06-18 15:15:00,111.07,111.23,111.04,111.2,9202.0,110.2215,110.3802,110.1917,110.3505,9202.0
2024-06-18 15:20:00,111.18,111.21,111.11,111.15,10938.0,110.3306,110.3604,110.2612,110.3008,10938.0
2024-06-18 15:25:00,111.12,111.31,110.97,111.31,13244.0,110.2711,110.4596,110.1222,110.4596,13244.0
2024-06-18 15:30:00,111.29,111.49,111.26,111.45,8097.0,110.4398,110.6382,110.41,110.5986,8097.0
2024-06-18 15:35:00,111.48,111.54,111.28,111.32,10317.0,110.6283,110.6879,110.4299,110.4695,10317.0
2024-06-18 15:40:00,111.35,111.41,111.22,111.34,19178.0,110.4993,110.5589,110.3703,110.4894,19178.0
2024-06-18 15:45:00,111.37,111.4,111.17,111.25,19788.0,110.5192,110.5489,110.3207,110.4001,19788.0
2024-06-18 15:50:00,111.25,111.42,111.2,111.31,33730.0,110.4001,110.5688,110.3505,110.4596,33730.0
2024-06-18 15:55:00,111.22,111.22,111.0,111.18,99414.0,110.3703,110.3703,110.152,110.3306,99414.0
2024-06-20 09:30:00,110.93,111.82,110.91,111.82,30862.0,110.0825,110.9657,110.0627,110.9657,30862.0
2024-06-20 09:35:00,112.04,112.27,111.45,111.56,10871.0,111.184,111.4123,110.5986,110.7077,10871.0
2024-06-20 09:40:00,111.58,111.74,111.35,111.48,9684.0,110.7276,110.8863,110.4993,110.6283,9684.0
2024-06-20 09:45:00,111.52,111.61,111.25,111.48,6459.0,110.668,110.7573,110.4001,110.6283,6459.0
2024-06-20 09:50:00,111.54,111.93,111.23,111.66,14629.0,110.6879,111.0749,110.3802,110.807,14629.0
2024-06-20 09:55:00,111.69,111.7,111.08,111.15,14726.0,110.8367,110.8466,110.2314,110.3008,14726.0
2024-06-20 10:00:00,111.13,111.32,110.87,111.21,27685.0,110.281,110.4695,110.023,110.3604,27685.0
2024-06-20 10:05:00,111.2,111.26,110.79,110.8,18687.0,110.3505,110.41,109.9436,109.9535,18687.0
2024-06-20 10:10:00,110.8,110.85,110.43,110.53,28678.0,109.9535,110.0031,109.5863,109.6856,28678.0
2024-06-20 10:15:00,110.52,110.94,110.35,110.54,12258.0,109.6757,110.0925,109.507,109.6955,12258.0
2024-06-20 10:20:00,110.57,110.73,110.44,110.7,9398.0,109.7253,109.8841,109.5963,109.8543,9398.0
2024-06-20 10:25:00,110.7,110.91,110.7,110.71,10129.0,109.8543,110.0627,109.8543,109.8642,10129.0
2024-06-20 10:30:00,110.65,111.0,110.64,110.68,19501.0,109.8047,110.152,109.7947,109.8344,19501.0
2024-06-20 10:35:00,110.69,110.69,110.48,110.52,10093.0,109.8444,109.8444,109.636,109.6757,10093.0
2024-06-20 10:40:00,110.52,110.54,110.08,110.11,10064.0,109.6757,109.6955,109.239,109.2688,10064.0
2024-06-20 10:45:00,110.17,110.28,109.84,109.9,13503.0,109.3283,109.4375,109.0009,109.0604,13503.0
2024-06-20 10:50:00,109.9,110.4,109.85,110.33,8365.0,109.0604,109.5566,109.0108,109.4871,8365.0
2024-06-20 10:55:00,110.36,110.37,110.2,110.35,6791.0,109.5169,109.5268,109.3581,109.507,6791.0
2024-06-20 11:00:00,110.3,110.4,110.22,110.28,8573.0,109.4573,109.5566,109.378,109.4375,8573.0
2024-06-20 11:05:00,110.28,110.33,110.11,110.3,9767.0,109.4375,109.4871,109.2688,109.4573,9767.0
2024-06-20 11:10:00,110.3,110.33,110.08,110.24,12837.0,109.4573,109.4871,109.239,109.3978,12837.0
2024-06-20 11:15:00,110.15,110.32,110.07,110.1,10072.0,109.3085,109.4772,109.2291,109.2589,10072.0
2024-06-20 11:20:00,110.11,110.21,109.98,110.01,7216.0,109.2688,109.368,109.1398,109.1696,7216.0
2024-06-20 11:25:00,109.97,110.11,109.9,110.08,5548.0,109.1299,109.2688,109.0604,109.239,5548.0
2024-06-20 11:30:00,110.13,110.32,110.08,110.2,5871.0,109.2886,109.4772,109.239,109.3581,5871.0
2024-06-20 11:35:00,110.23,110.29,110.13,110.18,5662.0,109.3879,109.4474,109.2886,109.3383,5662.0
2024-06-20 11:40:00,110.12,110.16,109.83,109.89,5159.0,109.2787,109.3184,108.9909,109.0505,5159.0
2024-06-20 11:45:00,109.93,110.01,109.83,109.83,12050.0,109.0902,109.1696,108.9909,108.9909,12050.0
2024-06-20 11:50:00,109.89,110.1,109.89,109.94,9127.0,109.0505,109.2589,109.0505,109.1001,9127.0
2024-06-20 11:55:00,109.99,110.05,109.88,109.9,10135.0,109.1497,109.2093,109.0405,109.0604,10135.0
2024-06-20 12:00:00,109.9,110.12,109.87,110.12,5798.0,109.0604,109.2787,109.0306,109.2787,5798.0
2024-06-20 12:05:00,110.06,110.13,109.98,110.01,3985.0,109.2192,109.2886,109.1398,109.1696,3985.0
2024-06-20 12:10:00,110.01,110.18,109.87,110.12,7405.0,109.1696,109.3383,109.0306,109.2787,7405.0
2024-06-20 12:15:00,110.19,110.23,110.09,110.13,3761.0,109.3482,109.3879,109.2489,109.2886,3761.0
2024-06-20 12:20:00,110.14,110.24,109.88,109.88,8354.0,109.2986,109.3978,109.0405,109.0405,8354.0
2024-06-20 12:25:00,109.92,110.07,109.75,109.75,12882.0,109.0802,109.2291,108.9115,108.9115,12882.0
2024-06-20 12:30:00,109.75,109.76,109.33,109.4,45470.0,108.9115,108.9215,108.4948,108.5642,45470.0
2024-06-20 12:35:00,109.38,109.67,109.37,109.61,22384.0,108.5444,108.8322,108.5344,108.7726,22384.0
2024-06-20 12:40:00,109.56,109.87,109.54,109.67,13492.0,108.723,109.0306,108.7031,108.8322,13492.0
2024-06-20 12:45:00,109.72,109.72,109.53,109.6,11325.0,108.8818,108.8818,108.6932,108.7627,11325.0
2024-06-20 12:50:00,109.61,109.73,109.56,109.59,7074.0,108.7726,108.8917,108.723,108.7528,7074.0
2024-06-20 12:55:00,109.59,109.59,109.39,109.54,7463.0,108.7528,108.7528,108.5543,108.7031,7463.0
2024-06-20 13:00:00,109.59,109.65,109.44,109.53,4739.0,108.7528,108.8123,108.6039,108.6932,4739.0
2024-06-20 13:05:00,109.56,109.62,109.36,109.36,4631.0,108.723,108.7825,108.5245,108.5245,4631.0
2024-06-20 13:10:00,109.4,109.84,109.39,109.81,10021.0,108.5642,109.0009,108.5543,108.9711,10021.0
2024-06-20 13:15:00,109.75,109.96,109.75,109.82,6141.0,108.9115,109.1199,108.9115,108.981,6141.0
2024-06-20 13:20:00,109.82,109.93,109.74,109.84,5895.0,108.981,109.0902,108.9016,109.0009,5895.0
2024-06-20 13:25:00,109.78,109.83,109.68,109.73,4643.0,108.9413,108.9909,108.8421,108.8917,4643.0
2024-06-20 13:30:00,109.81,109.86,109.6,109.65,5285.0,108.9711,109.0207,108.7627,108.8123,5285.0
2024-06-20 13:35:00,109.67,109.81,109.58,109.81,10110.0,108.8322,108.9711,108.7428,108.9711,10110.0
2024-06-20 13:40:00,109.85,109.92,109.76,109.92,4236.0,109.0108,109.0802,108.9215,109.0802,4236.0
2024-06-20 13:45:00,109.91,109.95,109.78,109.9,8123.0,109.0703,109.11,108.9413,109.0604,8123.0
2024-06-20 13:50:00,109.91,110.11,109.51,110.1,100279.0,109.0703,109.2688,108.6734,109.2589,100279.0
2024-06-20 13:55:00,110.04,110.13,110.01,110.08,5016.0,109.1993,109.2886,109.1696,109.239,5016.0
2024-06-20 14:00:00,110.08,110.44,110.08,110.43,9210.0,109.239,109.5963,109.239,109.5863,9210.0
2024-06-20 14:05:00,110.4,110.46,110.31,110.34,5593.0,109.5566,109.6161,109.4673,109.497,5593.0
2024-06-20 14:10:00,110.34,110.36,110.25,110.36,4740.0,109.497,109.5169,109.4077,109.5169,4740.0
2024-06-20 14:15:00,110.36,110.46,110.33,110.42,3425.0,109.5169,109.6161,109.4871,109.5764,3425.0
2024-06-20 14:20:00,110.42,110.46,110.24,110.44,11392.0,109.5764,109.6161,109.3978,109.5963,11392.0
2024-06-20 14:25:00,110.48,110.59,110.42,110.52,3749.0,109.636,109.7451,109.5764,109.6757,3749.0
2024-06-20 14:30:00,110.57,110.68,110.44,110.45,7448.0,109.7253,109.8344,109.5963,109.6062,7448.0
2024-06-20 14:35:00,110.46,110.48,110.42,110.45,2738.0,109.6161,109.636,109.5764,109.6062,2738.0
2024-06-20 14:40:00,110.48,110.6,110.45,110.45,7413.0,109.636,109.755,109.6062,109.6062,7413.0
2024-06-20 14:45:00,110.45,110.56,110.36,110.56,7093.0,109.6062,109.7154,109.5169,109.7154,7093.0
2024-06-20 14:50:00,110.51,110.52,110.36,110.47,7043.0,109.6657,109.6757,109.5169,109.626,7043.0
2024-06-20 14:55:00,110.46,110.53,110.3,110.31,8744.0,109.6161,109.6856,109.4573,109.4673,8744.0
2024-06-20 15:00:00,110.31,110.54,110.11,110.24,11004.0,109.4673,109.6955,109.2688,109.3978,11004.0
2024-06-20 15:05:00,110.22,110.23,110.02,110.04,7773.0,109.378,109.3879,109.1795,109.1993,7773.0
2024-06-20 15:10:00,110.07,110.2,110.02,110.19,5271.0,109.2291,109.3581,109.1795,109.3482,5271.0
2024-06-20 15:15:00,110.19,110.27,110.14,110.22,9188.0,109.3482,109.4276,109.2986,109.378,9188.0
2024-06-20 15:20:00,110.23,110.24,110.03,110.14,10339.0,109.3879,109.3978,109.1894,109.2986,10339.0
2024-06-20 15:25:00,110.18,110.43,110.12,110.43,7729.0,109.3383,109.5863,109.2787,109.5863,7729.0
2024-06-20 15:30:00,110.37,110.5,110.25,110.32,17769.0,109.5268,109.6558,109.4077,109.4772,17769.0
2024-06-20 15:35:00,110.32,110.61,110.27,110.57,20692.0,109.4772,109.765,109.4276,109.7253,20692.0
2024-06-20 15:40:00,110.55,110.6,110.37,110.51,15318.0,109.7054,109.755,109.5268,109.6657,15318.0
2024-06-20 15:45:00,110.53,110.59,110.47,110.52,22341.0,109.6856,109.7451,109.626,109.6757,22341.0
2024-06-20 15:50:00,110.5,110.96,110.43,110.92,51152.0,109.6558,110.1123,109.5863,110.0726,51152.0
2024-06-20 15:55:00,110.89,110.89,110.55,110.72,124106.0,110.0428,110.0428,109.7054,109.8741,124106.0
2024-06-21 09:30:00,110.98,110.98,109.47,109.59,174193.0,110.1321,110.1321,108.6337,108.7528,174193.0
2024-06-21 09:35:00,109.66,110.2,109.49,109.8,8385.0,108.8222,109.3581,108.6535,108.9612,8385.0
2024-06-21 09:40:00,109.37,109.62,109.25,109.46,4957.0,108.5344,108.7825,108.4154,108.6238,4957.0
2024-06-21 09:45:00,109.29,109.43,108.77,109.41,9161.0,108.4551,108.594,107.939,108.5741,9161.0
2024-06-21 09:50:00,109.52,109.61,109.08,109.5,8228.0,108.6833,108.7726,108.2467,108.6635,8228.0
2024-06-21 09:55:00,109.33,109.5,109.15,109.4,6650.0,108.4948,108.6635,108.3161,108.5642,6650.0
2024-06-21 10:00:00,109.48,109.8,109.38,109.5,6688.0,108.6436,108.9612,108.5444,108.6635,6688.0
2024-06-21 10:05:00,109.59,109.76,109.58,109.66,5779.0,108.7528,108.9215,108.7428,108.8222,5779.0
2024-06-21 10:10:00,109.66,109.89,109.64,109.8,5102.0,108.8222,109.0505,108.8024,108.9612,5102.0
2024-06-21 10:15:00,109.67,109.75,109.6,109.66,1746.0,108.8322,108.9115,108.7627,108.8222,1746.0
2024-06-21 10:20:00,109.74,110.04,109.73,109.9,5111.0,108.9016,109.1993,108.8917,109.0604,5111.0
2024-06-21 10:25:00,109.95,109.96,109.78,109.83,2653.0,109.11,109.1199,108.9413,108.9909,2653.0
2024-06-21 10:30:00,109.83,109.84,109.58,109.67,4839.0,108.9909,109.0009,108.7428,108.8322,4839.0
2024-06-21 10:35:00,109.67,109.85,109.41,109.47,7173.0,108.8322,109.0108,108.5741,108.6337,7173.0
2024-06-21 10:40:00,109.32,109.55,109.3,109.55,8528.0,108.4848,108.7131,108.465,108.7131,8528.0
2024-06-21 10:45:00,109.55,109.69,109.38,109.64,10742.0,108.7131,108.852,108.5444,108.8024,10742.0
2024-06-21 10:50:00,109.59,109.7,109.55,109.57,4158.0,108.7528,108.8619,108.7131,108.7329,4158.0
2024-06-21 10:55:00,109.54,109.8,109.48,109.8,4413.0,108.7031,108.9612,108.6436,108.9612,4413.0
2024-06-21 11:00:00,109.78,109.92,109.73,109.86,3116.0,108.9413,109.0802,108.8917,109.0207,3116.0
2024-06-21 11:05:00,109.82,109.93,109.67,109.67,3822.0,108.981,109.0902,108.8322,108.8322,3822.0
2024-06-21 11:10:00,109.64,109.79,109.61,109.66,4535.0,108.8024,108.9512,108.7726,108.8222,4535.0
2024-06-21 11:15:00,109.63,109.69,109.5,109.69,3900.0,108.7925,108.852,108.6635,108.852,3900.0
2024-06-21 11:20:00,109.69,109.72,109.51,109.68,7271.0,108.852,108.8818,108.6734,108.8421,7271.0
2024-06-21 11:25:00,109.74,109.81,109.59,109.81,4100.0,108.9016,108.9711,108.7528,108.9711,4100.0
2024-06-21 11:30:00,109.81,109.81,109.59,109.66,5567.0,108.9711,108.9711,108.7528,108.8222,5567.0
2024-06-21 11:35:00,109.67,109.76,109.62,109.63,3689.0,108.8322,108.9215,108.7825,108.7925,3689.0
2024-06-21 11:40:00,109.66,109.66,109.49,109.53,18097.0,108.8222,108.8222,108.6535,108.6932,18097.0
2024-06-21 11:45:00,109.51,109.78,109.51,109.78,8093.0,108.6734,108.9413,108.6734,108.9413,8093.0
2024-06-21 11:50:00,109.85,109.91,109.74,109.91,12106.0,109.0108,109.0703,108.9016,109.0703,12106.0
2024-06-21 11:55:00,109.88,109.99,109.8,109.8,5238.0,109.0405,109.1497,108.9612,108.9612,5238.0
2024-06-21 12:00:00,109.85,109.93,109.72,109.92,3572.0,109.0108,109.0902,108.8818,109.0802,3572.0
2024-06-21 12:05:00,109.86,110.0,109.85,109.91,3971.0,109.0207,109.1596,109.0108,109.0703,3971.0
2024-06-21 12:10:00,109.95,110.07,109.88,109.88,4103.0,109.11,109.2291,109.0405,109.0405,4103.0
2024-06-21 12:15:00,109.88,110.01,109.86,109.91,2375.0,109.0405,109.1696,109.0207,109.0703,2375.0
2024-06-21 12:20:00,109.92,109.98,109.88,109.91,2067.0,109.0802,109.1398,109.0405,109.0703,2067.0
2024-06-21 12:25:00,109.94,109.94,109.87,109.91,1302.0,109.1001,109.1001,109.0306,109.0703,1302.0
2024-06-21 12:30:00,109.87,109.87,109.81,109.82,1818.0,109.0306,109.0306,108.9711,108.981,1818.0
2024-06-21 12:35:00,109.83,109.99,109.83,109.99,3397.0,108.9909,109.1497,108.9909,109.1497,3397.0
2024-06-21 12:40:00,109.94,109.96,109.87,109.93,1950.0,109.1001,109.1199,109.0306,109.0902,1950.0
2024-06-21 12:45:00,109.89,109.96,109.8,109.9,5014.0,109.0505,109.1199,108.9612,109.0604,5014.0
2024-06-21 12:50:00,109.88,110.02,109.82,109.95,4573.0,109.0405,109.1795,108.981,109.11,4573.0
2024-06-21 12:55:00,109.95,109.97,109.82,109.95,2686.0,109.11,109.1299,108.981,109.11,2686.0
2024-06-21 13:00:00,109.93,109.95,109.87,109.94,9477.0,109.0902,109.11,109.0306,109.1001,9477.0
2024-06-21 13:05:00,109.95,110.13,109.92,110.02,5363.0,109.11,109.2886,109.0802,109.1795,5363.0
2024-06-21 13:10:00,109.98,110.02,109.95,110.02,717.0,109.1398,109.1795,109.11,109.1795,717.0
2024-06-21 13:15:00,109.95,110.06,109.94,110.01,5739.0,109.11,109.2192,109.1001,109.1696,5739.0
2024-06-21 13:20:00,109.98,110.03,109.93,109.93,2310.0,109.1398,109.1894,109.0902,109.0902,2310.0
2024-06-21 13:25:00,109.97,110.01,109.92,110.01,2443.0,109.1299,109.1696,109.0802,109.1696,2443.0
2024-06-21 13:30:00,109.95,109.98,109.86,109.88,2963.0,109.11,109.1398,109.0207,109.0405,2963.0
2024-06-21 13:35:00,109.88,110.03,109.84,109.97,3227.0,109.0405,109.1894,109.0009,109.1299,3227.0
2024-06-21 13:40:00,109.97,109.99,109.8,109.81,4972.0,109.1299,109.1497,108.9612,108.9711,4972.0
2024-06-21 13:45:00,109.86,109.88,109.82,109.83,602.0,109.0207,109.0405,108.981,108.9909,602.0
2024-06-21 13:50:00,109.86,109.95,109.86,109.95,5714.0,109.0207,109.11,109.0207,109.11,5714.0
2024-06-21 13:55:00,109.98,109.98,109.76,109.76,4612.0,109.1398,109.1398,108.9215,108.9215,4612.0
2024-06-21 14:00:00,109.8,109.81,109.68,109.69,8057.0,108.9612,108.9711,108.8421,108.852,8057.0
2024-06-21 14:05:00,109.71,109.79,109.64,109.77,11524.0,108.8718,108.9512,108.8024,108.9314,11524.0
2024-06-21 14:10:00,109.72,109.84,109.65,109.72,12671.0,108.8818,109.0009,108.8123,108.8818,12671.0
2024-06-21 14:15:00,109.76,109.92,109.76,109.85,3142.0,108.9215,109.0802,108.9215,109.0108,3142.0
2024-06-21 14:20:00,109.88,109.88,109.78,109.78,3288.0,109.0405,109.0405,108.9413,108.9413,3288.0
2024-06-21 14:25:00,109.85,109.94,109.75,109.91,9091.0,109.0108,109.1001,108.9115,109.0703,9091.0
2024-06-21 14:30:00,109.91,109.98,109.8,109.81,5552.0,109.0703,109.1398,108.9612,108.9711,5552.0
2024-06-21 14:35:00,109.83,109.89,109.72,109.77,9638.0,108.9909,109.0505,108.8818,108.9314,9638.0
2024-06-21 14:40:00,109.75,109.95,109.75,109.91,13863.0,108.9115,109.11,108.9115,109.0703,13863.0
2024-06-21 14:45:00,109.92,109.93,109.84,109.84,4668.0,109.0802,109.0902,109.0009,109.0009,4668.0
2024-06-21 14:50:00,109.84,109.86,109.67,109.79,21979.0,109.0009,109.0207,108.8322,108.9512,21979.0
2024-06-21 14:55:00,109.77,109.91,109.77,109.89,12883.0,108.9314,109.0703,108.9314,109.0505,12883.0
2024-06-21 15:00:00,109.92,110.01,109.91,109.95,11221.0,109.0802,109.1696,109.0703,109.11,11221.0
2024-06-21 15:05:00,109.95,110.08,109.95,110.07,18731.0,109.11,109.239,109.11,109.2291,18731.0
2024-06-21 15:10:00,110.1,110.16,110.02,110.06,8247.0,109.2589,109.3184,109.1795,109.2192,8247.0
2024-06-21 15:15:00,110.06,110.45,110.06,110.44,18998.0,109.2192,109.6062,109.2192,109.5963,18998.0
2024-06-21 15:20:00,110.48,110.52,110.36,110.52,9181.0,109.636,109.6757,109.5169,109.6757,9181.0
2024-06-21 15:25:00,110.5,110.65,110.48,110.6,15300.0,109.6558,109.8047,109.636,109.755,15300.0
2024-06-21 15:30:00,110.57,110.67,110.39,110.44,11418.0,109.7253,109.8245,109.5467,109.5963,11418.0
2024-06-21 15:35:00,110.43,110.81,110.43,110.73,13802.0,109.5863,109.9634,109.5863,109.8841,13802.0
2024-06-21 15:40:00,110.75,110.89,110.74,110.89,25756.0,109.9039,110.0428,109.894,110.0428,25756.0
2024-06-21 15:45:00,110.88,110.94,110.8,110.91,27699.0,110.0329,110.0925,109.9535,110.0627,27699.0
2024-06-21 15:50:00,110.89,111.45,110.89,111.42,43532.0,110.0428,110.5986,110.0428,110.5688,43532.0
2024-06-21 15:55:00,111.43,111.57,111.3,111.5,249170.0,110.5787,110.7176,110.4497,110.6482,249170.0
2024-06-24 09:30:00,111.57,112.1,111.39,111.88,32530.0,110.7176,111.2436,110.539,111.0253,32530.0
2024-06-24 09:35:00,111.7,112.74,111.65,112.56,9136.0,110.8466,111.8787,110.797,111.7001,9136.0
2024-06-24 09:40:00,112.4,112.56,111.49,111.5,10315.0,111.5413,111.7001,110.6382,110.6482,10315.0
2024-06-24 09:45:00,111.48,112.49,111.36,112.09,14471.0,110.6283,111.6306,110.5092,111.2337,14471.0
2024-06-24 09:50:00,112.28,112.74,112.12,112.65,8079.0,111.4222,111.8787,111.2634,111.7894,8079.0
2024-06-24 09:55:00,112.72,112.75,112.41,112.56,9581.0,111.8589,111.8886,111.5512,111.7001,9581.0
2024-06-24 10:00:00,112.54,112.68,112.19,112.43,15828.0,111.6802,111.8192,111.3329,111.5711,15828.0
2024-06-24 10:05:00,112.54,113.26,112.34,113.13,9678.0,111.6802,112.3947,111.4818,112.2657,9678.0
2024-06-24 10:10:00,113.03,113.15,112.7,113.09,15236.0,112.1665,112.2856,111.839,112.226,15236.0
2024-06-24 10:15:00,113.17,113.17,112.7,112.8,14207.0,112.3054,112.3054,111.839,111.9382,14207.0
2024-06-24 10:20:00,112.87,113.05,112.68,112.81,10751.0,112.0077,112.1863,111.8192,111.9482,10751.0
2024-06-24 10:25:00,112.81,112.81,112.43,112.5,9922.0,111.9482,111.9482,111.5711,111.6405,9922.0
2024-06-24 10:30:00,112.54,112.87,112.5,112.69,16073.0,111.6802,112.0077,111.6405,111.8291,16073.0
2024-06-24 10:35:00,112.69,112.77,112.61,112.73,5042.0,111.8291,111.9085,111.7497,111.8688,5042.0
2024-06-24 10:40:00,112.73,112.98,112.65,112.98,7938.0,111.8688,112.1169,111.7894,112.1169,7938.0
2024-06-24 10:45:00,112.98,113.03,112.86,112.86,6168.0,112.1169,112.1665,111.9978,111.9978,6168.0
2024-06-24 10:50:00,112.86,113.01,112.77,113.0,11622.0,111.9978,112.1466,111.9085,112.1367,11622.0
2024-06-24 10:55:00,113.02,113.36,112.99,113.23,12542.0,112.1566,112.494,112.1268,112.365,12542.0
2024-06-24 11:00:00,113.23,113.29,113.01,113.01,6121.0,112.365,112.4245,112.1466,112.1466,6121.0
2024-06-24 11:05:00,112.88,113.04,112.8,112.93,2100.0,112.0176,112.1764,111.9382,112.0672,2100.0
2024-06-24 11:10:00,112.94,113.17,112.93,113.17,5066.0,112.0772,112.3054,112.0672,112.3054,5066.0
2024-06-24 11:15:00,113.13,113.27,113.08,113.16,13121.0,112.2657,112.4047,112.2161,112.2955,13121.0
2024-06-24 11:20:00,113.16,113.45,113.12,113.23,6835.0,112.2955,112.5833,112.2558,112.365,6835.0
2024-06-24 11:25:00,113.29,113.63,113.27,113.63,4234.0,112.4245,112.7619,112.4047,112.7619,4234.0
2024-06-24 11:30:00,113.59,113.83,113.59,113.62,7620.0,112.7222,112.9604,112.7222,112.752,7620.0
2024-06-24 11:35:00,113.58,113.63,113.42,113.55,3556.0,112.7123,112.7619,112.5535,112.6825,3556.0
2024-06-24 11:40:00,113.54,113.54,113.38,113.44,3148.0,112.6726,112.6726,112.5138,112.5734,3148.0
2024-06-24 11:45:00,113.4,113.62,113.31,113.31,7761.0,112.5337,112.752,112.4443,112.4443,7761.0
2024-06-24 11:50:00,113.33,113.41,113.32,113.32,4747.0,112.4642,112.5436,112.4543,112.4543,4747.0
2024-06-24 11:55:00,113.33,113.41,113.24,113.34,15763.0,112.4642,112.5436,112.3749,112.4741,15763.0
2024-06-24 12:00:00,113.34,113.42,113.28,113.31,4696.0,112.4741,112.5535,112.4146,112.4443,4696.0
2024-06-24 12:05:00,113.26,113.26,113.13,113.14,3064.0,112.3947,112.3947,112.2657,112.2756,3064.0
2024-06-24 12:10:00,113.17,113.2,113.12,113.13,3293.0,112.3054,112.3352,112.2558,112.2657,3293.0
2024-06-24 12:15:00,113.15,113.33,113.14,113.18,8349.0,112.2856,112.4642,112.2756,112.3153,8349.0
2024-06-24 12:20:00,113.16,113.2,113.12,113.13,3951.0,112.2955,112.3352,112.2558,112.2657,3951.0
2024-06-24 12:25:00,113.1,113.22,113.04,113.05,7633.0,112.236,112.355,112.1764,112.1863,7633.0
2024-06-24 12:30:00,113.05,113.09,113.04,113.06,1929.0,112.1863,112.226,112.1764,112.1963,1929.0
2024-06-24 12:35:00,113.04,113.11,113.04,113.05,3177.0,112.1764,112.2459,112.1764,112.1863,3177.0
2024-06-24 12:40:00,113.04,113.07,112.88,112.91,2863.0,112.1764,112.2062,112.0176,112.0474,2863.0
2024-06-24 12:45:00,112.96,113.08,112.94,113.08,4675.0,112.097,112.2161,112.0772,112.2161,4675.0
2024-06-24 12:50:00,113.08,113.11,112.92,112.98,5460.0,112.2161,112.2459,112.0573,112.1169,5460.0
2024-06-24 12:55:00,112.98,113.23,112.98,113.21,10141.0,112.1169,112.365,112.1169,112.3451,10141.0
2024-06-24 13:00:00,113.18,113.24,113.05,113.06,4799.0,112.3153,112.3749,112.1863,112.1963,4799.0
2024-06-24 13:05:00,113.06,113.07,112.66,112.78,5198.0,112.1963,112.2062,111.7993,111.9184,5198.0
2024-06-24 13:10:00,112.81,112.93,112.78,112.78,2712.0,111.9482,112.0672,111.9184,111.9184,2712.0
2024-06-24 13:15:00,112.84,112.9,112.81,112.9,2045.0,111.9779,112.0375,111.9482,112.0375,2045.0
2024-06-24 13:20:00,112.84,112.88,112.69,112.69,2956.0,111.9779,112.0176,111.8291,111.8291,2956.0
2024-06-24 13:25:00,112.7,112.94,112.69,112.88,2489.0,111.839,112.0772,111.8291,112.0176,2489.0
2024-06-24 13:30:00,112.91,112.96,112.82,112.84,1852.0,112.0474,112.097,111.9581,111.9779,1852.0
2024-06-24 13:35:00,112.89,113.05,112.83,112.98,5591.0,112.0276,112.1863,111.968,112.1169,5591.0
2024-06-24 13:40:00,112.98,113.02,112.92,113.01,6920.0,112.1169,112.1566,112.0573,112.1466,6920.0
2024-06-24 13:45:00,113.01,113.01,112.88,112.9,3611.0,112.1466,112.1466,112.0176,112.0375,3611.0
2024-06-24 13:50:00,112.85,113.04,112.85,113.0,8362.0,111.9879,112.1764,111.9879,112.1367,8362.0
2024-06-24 13:55:00,113.02,113.05,112.98,113.05,4171.0,112.1566,112.1863,112.1169,112.1863,4171.0
2024-06-24 14:00:00,113.02,113.1,112.97,113.03,8729.0,112.1566,112.236,112.1069,112.1665,8729.0
2024-06-24 14:05:00,113.08,113.08,112.96,112.99,2642.0,112.2161,112.2161,112.097,112.1268,2642.0
2024-06-24 14:10:00,113.02,113.05,112.95,112.99,5577.0,112.1566,112.1863,112.0871,112.1268,5577.0
2024-06-24 14:15:00,113.0,113.13,113.0,113.09,7951.0,112.1367,112.2657,112.1367,112.226,7951.0
2024-06-24 14:20:00,113.18,113.19,113.08,113.1,3375.0,112.3153,112.3253,112.2161,112.236,3375.0
2024-06-24 14:25:00,113.12,113.16,113.01,113.11,5033.0,112.2558,112.2955,112.1466,112.2459,5033.0
2024-06-24 14:30:00,113.09,113.13,113.08,113.08,2031.0,112.226,112.2657,112.2161,112.2161,2031.0
2024-06-24 14:35:00,113.13,113.15,113.02,113.09,3220.0,112.2657,112.2856,112.1566,112.226,3220.0
2024-06-24 14:40:00,113.1,113.18,113.09,113.11,2391.0,112.236,112.3153,112.226,112.2459,2391.0
2024-06-24 14:45:00,113.13,113.22,113.12,113.17,2842.0,112.2657,112.355,112.2558,112.3054,2842.0
2024-06-24 14:50:00,113.18,113.36,113.18,113.2,5210.0,112.3153,112.494,112.3153,112.3352,5210.0
2024-06-24 14:55:00,113.2,113.27,113.15,113.27,6039.0,112.3352,112.4047,112.2856,112.4047,6039.0
2024-06-24 15:00:00,113.24,113.27,113.19,113.19,3451.0,112.3749,112.4047,112.3253,112.3253,3451.0
2024-06-24 15:05:00,113.21,113.37,113.19,113.34,4031.0,112.3451,112.5039,112.3253,112.4741,4031.0
2024-06-24 15:10:00,113.39,113.43,113.31,113.33,4138.0,112.5237,112.5634,112.4443,112.4642,4138.0
2024-06-24 15:15:00,113.31,113.32,113.24,113.29,3341.0,112.4443,112.4543,112.3749,112.4245,3341.0
2024-06-24 15:20:00,113.26,113.28,113.22,113.23,5641.0,112.3947,112.4146,112.355,112.365,5641.0
2024-06-24 15:25:00,113.2,113.28,113.17,113.23,5522.0,112.3352,112.4146,112.3054,112.365,5522.0
2024-06-24 15:30:00,113.23,113.25,113.08,113.09,7525.0,112.365,112.3848,112.2161,112.226,7525.0
2024-06-24 15:35:00,113.05,113.21,113.05,113.13,9415.0,112.1863,112.3451,112.1863,112.2657,9415.0
2024-06-24 15:40:00,113.12,113.17,112.95,113.01,7932.0,112.2558,112.3054,112.0871,112.1466,7932.0
2024-06-24 15:45:00,112.97,113.03,112.89,113.03,9794.0,112.1069,112.1665,112.0276,112.1665,9794.0
2024-06-24 15:50:00,113.0,113.06,112.86,112.87,21227.0,112.1367,112.1963,111.9978,112.0077,21227.0
2024-06-24 15:55:00,112.85,112.91,112.63,112.68,78362.0,111.9879,112.0474,111.7695,111.8192,78362.0
2024-06-25 09:30:00,112.4,112.4,110.95,111.16,17408.0,111.5413,111.5413,110.1024,110.3108,17408.0
2024-06-25 09:35:00,111.41,111.98,110.97,111.62,11427.0,110.5589,111.1245,110.1222,110.7673,11427.0
2024-06-25 09:40:00,111.5,111.72,111.1,111.39,3530.0,110.6482,110.8665,110.2512,110.539,3530.0
2024-06-25 09:45:00,111.34,111.34,110.85,111.22,6100.0,110.4894,110.4894,110.0031,110.3703,6100.0
2024-06-25 09:50:00,111.42,111.5,110.7,110.7,8173.0,110.5688,110.6482,109.8543,109.8543,8173.0
2024-06-25 09:55:00,110.7,110.71,110.37,110.38,47818.0,109.8543,109.8642,109.5268,109.5367,47818.0
2024-06-25 10:00:00,110.33,111.0,110.25,110.95,36474.0,109.4871,110.152,109.4077,110.1024,36474.0
2024-06-25 10:05:00,110.84,110.94,110.54,110.81,10527.0,109.9932,110.0925,109.6955,109.9634,10527.0
2024-06-25 10:10:00,110.87,111.0,110.47,110.54,3500.0,110.023,110.152,109.626,109.6955,3500.0
2024-06-25 10:15:00,110.63,110.74,110.48,110.63,7548.0,109.7848,109.894,109.636,109.7848,7548.0
2024-06-25 10:20:00,110.74,110.96,110.69,110.96,6881.0,109.894,110.1123,109.8444,110.1123,6881.0
2024-06-25 10:25:00,110.81,110.82,110.62,110.73,4639.0,109.9634,109.9734,109.7749,109.8841,4639.0
2024-06-25 10:30:00,110.79,110.83,110.41,110.55,6065.0,109.9436,109.9833,109.5665,109.7054,6065.0
2024-06-25 10:35:00,110.49,110.56,110.38,110.44,3252.0,109.6459,109.7154,109.5367,109.5963,3252.0
2024-06-25 10:40:00,110.47,110.61,110.34,110.4,4786.0,109.626,109.765,109.497,109.5566,4786.0
2024-06-25 10:45:00,110.38,110.56,110.35,110.43,4318.0,109.5367,109.7154,109.507,109.5863,4318.0
2024-06-25 10:50:00,110.41,110.47,110.29,110.38,7563.0,109.5665,109.626,109.4474,109.5367,7563.0
2024-06-25 10:55:00,110.43,110.56,110.26,110.56,3600.0,109.5863,109.7154,109.4176,109.7154,3600.0
2024-06-25 11:00:00,110.52,110.52,110.14,110.2,5297.0,109.6757,109.6757,109.2986,109.3581,5297.0
2024-06-25 11:05:00,110.19,110.39,110.0,110.38,9595.0,109.3482,109.5467,109.1596,109.5367,9595.0
2024-06-25 11:10:00,110.45,110.73,110.45,110.64,6300.0,109.6062,109.8841,109.6062,109.7947,6300.0
2024-06-25 11:15:00,110.62,110.66,110.26,110.33,6324.0,109.7749,109.8146,109.4176,109.4871,6324.0
2024-06-25 11:20:00,110.37,110.39,110.18,110.2,4534.0,109.5268,109.5467,109.3383,109.3581,4534.0
2024-06-25 11:25:00,110.21,110.21,110.06,110.12,6222.0,109.368,109.368,109.2192,109.2787,6222.0
2024-06-25 11:30:00,110.15,110.31,110.15,110.24,4984.0,109.3085,109.4673,109.3085,109.3978,4984.0
2024-06-25 11:35:00,110.25,110.45,110.25,110.32,4804.0,109.4077,109.6062,109.4077,109.4772,4804.0
2024-06-25 11:40:00,110.29,110.37,110.23,110.35,3339.0,109.4474,109.5268,109.3879,109.507,3339.0
2024-06-25 11:45:00,110.36,110.37,110.22,110.23,2961.0,109.5169,109.5268,109.378,109.3879,2961.0
2024-06-25 11:50:00,110.23,110.24,110.1,110.13,6936.0,109.3879,109.3978,109.2589,109.2886,6936.0
2024-06-25 11:55:00,110.17,110.19,109.84,109.89,20725.0,109.3283,109.3482,109.0009,109.0505,20725.0
2024-06-25 12:00:00,109.88,109.88,109.58,109.68,3206.0,109.0405,109.0405,108.7428,108.8421,3206.0
2024-06-25 12:05:00,109.64,109.64,109.41,109.44,4541.0,108.8024,108.8024,108.5741,108.6039,4541.0
2024-06-25 12:10:00,109.19,109.33,109.19,109.24,7378.0,108.3558,108.4948,108.3558,108.4054,7378.0
2024-06-25 12:15:00,109.25,109.41,109.18,109.22,8641.0,108.4154,108.5741,108.3459,108.3856,8641.0
2024-06-25 12:20:00,109.21,109.35,109.2,109.2,7808.0,108.3757,108.5146,108.3657,108.3657,7808.0
2024-06-25 12:25:00,109.1,109.43,109.1,109.34,3669.0,108.2665,108.594,108.2665,108.5047,3669.0
2024-06-25 12:30:00,109.3,109.31,109.1,109.25,5270.0,108.465,108.4749,108.2665,108.4154,5270.0
2024-06-25 12:35:00,109.26,109.35,109.21,109.31,4644.0,108.4253,108.5146,108.3757,108.4749,4644.0
2024-06-25 12:40:00,109.31,109.44,109.27,109.42,9170.0,108.4749,108.6039,108.4352,108.5841,9170.0
2024-06-25 12:45:00,109.36,109.48,109.14,109.28,12032.0,108.5245,108.6436,108.3062,108.4451,12032.0
2024-06-25 12:50:00,109.3,109.45,109.29,109.45,5138.0,108.465,108.6138,108.4551,108.6138,5138.0
2024-06-25 12:55:00,109.39,109.43,109.3,109.39,7444.0,108.5543,108.594,108.465,108.5543,7444.0
2024-06-25 13:00:00,109.39,109.52,109.32,109.45,5197.0,108.5543,108.6833,108.4848,108.6138,5197.0
2024-06-25 13:05:00,109.53,109.61,109.45,109.6,15579.0,108.6932,108.7726,108.6138,108.7627,15579.0
2024-06-25 13:10:00,109.58,109.69,109.57,109.67,3981.0,108.7428,108.852,108.7329,108.8322,3981.0
2024-06-25 13:15:00,109.69,109.74,109.62,109.69,3736.0,108.852,108.9016,108.7825,108.852,3736.0
2024-06-25 13:20:00,109.71,109.83,109.65,109.73,6922.0,108.8718,108.9909,108.8123,108.8917,6922.0
2024-06-25 13:25:00,109.74,110.0,109.74,109.97,3738.0,108.9016,109.1596,108.9016,109.1299,3738.0
2024-06-25 13:30:00,109.93,109.97,109.85,109.88,3834.0,109.0902,109.1299,109.0108,109.0405,3834.0
2024-06-25 13:35:00,109.85,109.87,109.73,109.86,5619.0,109.0108,109.0306,108.8917,109.0207,5619.0
2024-06-25 13:40:00,109.86,110.11,109.86,110.11,5809.0,109.0207,109.2688,109.0207,109.2688,5809.0
2024-06-25 13:45:00,110.1,110.18,110.01,110.18,12230.0,109.2589,109.3383,109.1696,109.3383,12230.0
2024-06-25 13:50:00,110.23,110.28,110.16,110.22,7751.0,109.3879,109.4375,109.3184,109.378,7751.0
2024-06-25 13:55:00,110.14,110.23,110.14,110.2,2155.0,109.2986,109.3879,109.2986,109.3581,2155.0
2024-06-25 14:00:00,110.19,110.3,110.13,110.22,3729.0,109.3482,109.4573,109.2886,109.378,3729.0
2024-06-25 14:05:00,110.22,110.31,110.21,110.29,3176.0,109.378,109.4673,109.368,109.4474,3176.0
2024-06-25 14:10:00,110.4,110.47,110.27,110.28,7131.0,109.5566,109.626,109.4276,109.4375,7131.0
2024-06-25 14:15:00,110.28,110.43,110.27,110.4,6472.0,109.4375,109.5863,109.4276,109.5566,6472.0
2024-06-25 14:20:00,110.43,110.44,110.36,110.4,3837.0,109.5863,109.5963,109.5169,109.5566,3837.0
2024-06-25 14:25:00,110.39,110.58,110.38,110.57,3848.0,109.5467,109.7352,109.5367,109.7253,3848.0
2024-06-25 14:30:00,110.57,110.69,110.42,110.48,5453.0,109.7253,109.8444,109.5764,109.636,5453.0
2024-06-25 14:35:00,110.46,110.46,110.22,110.24,4430.0,109.6161,109.6161,109.378,109.3978,4430.0
2024-06-25 14:40:00,110.2,110.31,110.19,110.31,2270.0,109.3581,109.4673,109.3482,109.4673,2270.0
2024-06-25 14:45:00,110.27,110.27,110.0,110.13,5692.0,109.4276,109.4276,109.1596,109.2886,5692.0
2024-06-25 14:50:00,110.13,110.28,110.13,110.21,5158.0,109.2886,109.4375,109.2886,109.368,5158.0
2024-06-25 14:55:00,110.18,110.25,110.18,110.22,5064.0,109.3383,109.4077,109.3383,109.378,5064.0
2024-06-25 15:00:00,110.22,110.23,110.08,110.17,7827.0,109.378,109.3879,109.239,109.3283,7827.0
2024-06-25 15:05:00,110.12,110.25,110.1,110.17,5822.0,109.2787,109.4077,109.2589,109.3283,5822.0
2024-06-25 15:10:00,110.17,110.19,110.08,110.15,7182.0,109.3283,109.3482,109.239,109.3085,7182.0
2024-06-25 15:15:00,110.16,110.36,110.15,110.19,7089.0,109.3184,109.5169,109.3085,109.3482,7089.0
2024-06-25 15:20:00,110.2,110.29,110.09,110.29,8449.0,109.3581,109.4474,109.2489,109.4474,8449.0
2024-06-25 15:25:00,110.26,110.41,110.19,110.2,15712.0,109.4176,109.5665,109.3482,109.3581,15712.0
2024-06-25 15:30:00,110.19,110.22,110.15,110.22,4836.0,109.3482,109.378,109.3085,109.378,4836.0
2024-06-25 15:35:00,110.23,110.3,110.16,110.29,7493.0,109.3879,109.4573,109.3184,109.4474,7493.0
2024-06-25 15:40:00,110.32,110.32,110.09,110.16,8854.0,109.4772,109.4772,109.2489,109.3184,8854.0
2024-06-25 15:45:00,110.16,110.18,110.07,110.11,18777.0,109.3184,109.3383,109.2291,109.2688,18777.0
2024-06-25 15:50:00,110.15,110.17,109.99,110.06,31756.0,109.3085,109.3283,109.1497,109.2192,31756.0
2024-06-25 15:55:00,110.06,110.09,109.96,110.02,91830.0,109.2192,109.2489,109.1199,109.1795,91830.0
2024-06-26 09:30:00,109.36,110.17,109.0,110.04,12581.0,108.5245,109.3283,108.1673,109.1993,12581.0
2024-06-26 09:35:00,110.38,110.38,109.77,109.77,4059.0,109.5367,109.5367,108.9314,108.9314,4059.0
2024-06-26 09:40:00,109.76,110.23,109.76,110.22,2769.0,108.9215,109.3879,108.9215,109.378,2769.0
2024-06-26 09:45:00,110.15,110.39,109.98,110.01,4753.0,109.3085,109.5467,109.1398,109.1696,4753.0
2024-06-26 09:50:00,110.0,110.01,109.92,109.93,5203.0,109.1596,109.1696,109.0802,109.0902,5203.0
2024-06-26 09:55:00,110.04,110.14,109.97,110.0,7141.0,109.1993,109.2986,109.1299,109.1596,7141.0
2024-06-26 10:00:00,109.95,109.95,109.6,109.93,20753.0,109.11,109.11,108.7627,109.0902,20753.0
2024-06-26 10:05:00,109.93,109.94,109.73,109.91,3236.0,109.0902,109.1001,108.8917,109.0703,3236.0
2024-06-26 10:10:00,109.98,110.05,109.94,109.98,5100.0,109.1398,109.2093,109.1001,109.1398,5100.0
2024-06-26 10:15:00,109.98,110.24,109.97,110.12,9048.0,109.1398,109.3978,109.1299,109.2787,9048.0
2024-06-26 10:20:00,110.11,110.18,109.7,109.91,8608.0,109.2688,109.3383,108.8619,109.0703,8608.0
2024-06-26 10:25:00,109.86,110.24,109.75,110.08,17129.0,109.0207,109.3978,108.9115,109.239,17129.0
2024-06-26 10:30:00,110.07,110.22,109.89,110.17,7270.0,109.2291,109.378,109.0505,109.3283,7270.0
2024-06-26 10:35:00,110.17,110.19,109.89,110.11,5102.0,109.3283,109.3482,109.0505,109.2688,5102.0
2024-06-26 10:40:00,109.97,110.09,109.96,110.06,1478.0,109.1299,109.2489,109.1199,109.2192,1478.0
2024-06-26 10:45:00,110.06,110.41,109.95,110.17,4988.0,109.2192,109.5665,109.11,109.3283,4988.0
2024-06-26 10:50:00,110.2,110.33,110.11,110.12,5004.0,109.3581,109.4871,109.2688,109.2787,5004.0
2024-06-26 10:55:00,110.16,110.27,110.13,110.2,2698.0,109.3184,109.4276,109.2886,109.3581,2698.0
2024-06-26 11:00:00,110.19,110.19,109.9,109.91,2517.0,109.3482,109.3482,109.0604,109.0703,2517.0
2024-06-26 11:05:00,109.9,109.91,109.73,109.91,3297.0,109.0604,109.0703,108.8917,109.0703,3297.0
2024-06-26 11:10:00,109.9,109.9,109.66,109.73,3154.0,109.0604,109.0604,108.8222,108.8917,3154.0
2024-06-26 11:15:00,109.79,109.99,109.69,109.98,4474.0,108.9512,109.1497,108.852,109.1398,4474.0
2024-06-26 11:20:00,109.99,110.01,109.78,109.94,3714.0,109.1497,109.1696,108.9413,109.1001,3714.0
2024-06-26 11:25:00,109.97,109.98,109.79,109.82,4747.0,109.1299,109.1398,108.9512,108.981,4747.0
2024-06-26 11:30:00,109.81,109.81,109.62,109.79,16832.0,108.9711,108.9711,108.7825,108.9512,16832.0
2024-06-26 11:35:00,109.81,109.99,109.72,109.78,7372.0,108.9711,109.1497,108.8818,108.9413,7372.0
2024-06-26 11:40:00,109.84,110.06,109.83,109.95,5330.0,109.0009,109.2192,108.9909,109.11,5330.0
2024-06-26 11:45:00,110.04,110.13,110.03,110.11,4272.0,109.1993,109.2886,109.1894,109.2688,4272.0
2024-06-26 11:50:00,110.12,110.22,110.01,110.13,3807.0,109.2787,109.378,109.1696,109.2886,3807.0
2024-06-26 11:55:00,110.12,110.12,109.92,110.07,2509.0,109.2787,109.2787,109.0802,109.2291,2509.0
2024-06-26 12:00:00,109.99,110.08,109.99,110.01,3715.0,109.1497,109.239,109.1497,109.1696,3715.0
2024-06-26 12:05:00,110.06,110.18,110.05,110.09,2256.0,109.2192,109.3383,109.2093,109.2489,2256.0
2024-06-26 12:10:00,110.13,110.14,109.97,110.0,1976.0,109.2886,109.2986,109.1299,109.1596,1976.0
2024-06-26 12:15:00,109.98,110.12,109.98,110.09,7030.0,109.1398,109.2787,109.1398,109.2489,7030.0
2024-06-26 12:20:00,110.11,110.17,110.04,110.05,3971.0,109.2688,109.3283,109.1993,109.2093,3971.0
2024-06-26 12:25:00,110.0,110.06,109.91,109.95,2707.0,109.1596,109.2192,109.0703,109.11,2707.0
2024-06-26 12:30:00,109.95,110.07,109.93,110.07,5682.0,109.11,109.2291,109.0902,109.2291,5682.0
2024-06-26 12:35:00,110.13,110.13,109.91,109.91,3699.0,109.2886,109.2886,109.0703,109.0703,3699.0
2024-06-26 12:40:00,109.99,110.06,109.9,109.93,1553.0,109.1497,109.2192,109.0604,109.0902,1553.0
2024-06-26 12:45:00,109.93,109.93,109.72,109.82,2356.0,109.0902,109.0902,108.8818,108.981,2356.0
2024-06-26 12:50:00,109.74,109.88,109.74,109.86,3343.0,108.9016,109.0405,108.9016,109.0207,3343.0
2024-06-26 12:55:00,109.84,109.93,109.84,109.89,3782.0,109.0009,109.0902,109.0009,109.0505,3782.0
2024-06-26 13:00:00,109.92,109.95,109.83,109.91,5385.0,109.0802,109.11,108.9909,109.0703,5385.0
2024-06-26 13:05:00,109.91,109.92,109.79,109.86,2415.0,109.0703,109.0802,108.9512,109.0207,2415.0
2024-06-26 13:10:00,109.94,110.0,109.89,109.98,1650.0,109.1001,109.1596,109.0505,109.1398,1650.0
2024-06-26 13:15:00,109.98,110.04,109.82,109.82,6126.0,109.1398,109.1993,108.981,108.981,6126.0
2024-06-26 13:20:00,109.79,109.9,109.76,109.79,2996.0,108.9512,109.0604,108.9215,108.9512,2996.0
2024-06-26 13:25:00,109.84,109.87,109.71,109.87,2017.0,109.0009,109.0306,108.8718,109.0306,2017.0
2024-06-26 13:30:00,109.82,109.86,109.74,109.79,1927.0,108.981,109.0207,108.9016,108.9512,1927.0
2024-06-26 13:35:00,109.79,109.82,109.67,109.71,4288.0,108.9512,108.981,108.8322,108.8718,4288.0
2024-06-26 13:40:00,109.7,109.72,109.59,109.72,3550.0,108.8619,108.8818,108.7528,108.8818,3550.0
2024-06-26 13:45:00,109.76,109.8,109.73,109.76,1599.0,108.9215,108.9612,108.8917,108.9215,1599.0
2024-06-26 13:50:00,109.7,109.7,109.48,109.58,2622.0,108.8619,108.8619,108.6436,108.7428,2622.0
2024-06-26 13:55:00,109.5,109.6,109.5,109.58,2910.0,108.6635,108.7627,108.6635,108.7428,2910.0
2024-06-26 14:00:00,109.59,109.67,109.57,109.67,2933.0,108.7528,108.8322,108.7329,108.8322,2933.0
2024-06-26 14:05:00,109.7,109.7,109.66,109.7,2134.0,108.8619,108.8619,108.8222,108.8619,2134.0
2024-06-26 14:10:00,109.7,109.72,109.62,109.66,4155.0,108.8619,108.8818,108.7825,108.8222,4155.0
2024-06-26 14:15:00,109.64,109.82,109.57,109.8,5202.0,108.8024,108.981,108.7329,108.9612,5202.0
2024-06-26 14:20:00,109.82,109.84,109.71,109.78,2999.0,108.981,109.0009,108.8718,108.9413,2999.0
2024-06-26 14:25:00,109.8,109.8,109.65,109.66,2743.0,108.9612,108.9612,108.8123,108.8222,2743.0
2024-06-26 14:30:00,109.68,109.68,109.56,109.61,5581.0,108.8421,108.8421,108.723,108.7726,5581.0
2024-06-26 14:35:00,109.6,109.6,109.31,109.36,3664.0,108.7627,108.7627,108.4749,108.5245,3664.0
2024-06-26 14:40:00,109.4,109.57,109.39,109.57,3180.0,108.5642,108.7329,108.5543,108.7329,3180.0
2024-06-26 14:45:00,109.56,109.75,109.55,109.71,2433.0,108.723,108.9115,108.7131,108.8718,2433.0
2024-06-26 14:50:00,109.65,109.69,109.53,109.62,5753.0,108.8123,108.852,108.6932,108.7825,5753.0
2024-06-26 14:55:00,109.61,109.63,109.55,109.63,2803.0,108.7726,108.7925,108.7131,108.7925,2803.0
2024-06-26 15:00:00,109.61,109.66,109.53,109.62,4183.0,108.7726,108.8222,108.6932,108.7825,4183.0
2024-06-26 15:05:00,109.61,109.63,109.53,109.55,5460.0,108.7726,108.7925,108.6932,108.7131,5460.0
2024-06-26 15:10:00,109.52,109.75,109.52,109.75,3444.0,108.6833,108.9115,108.6833,108.9115,3444.0
2024-06-26 15:15:00,109.75,109.75,109.62,109.63,4765.0,108.9115,108.9115,108.7825,108.7925,4765.0
2024-06-26 15:20:00,109.63,109.65,109.54,109.57,9393.0,108.7925,108.8123,108.7031,108.7329,9393.0
2024-06-26 15:25:00,109.65,109.69,109.59,109.62,4817.0,108.8123,108.852,108.7528,108.7825,4817.0
2024-06-26 15:30:00,109.61,109.69,109.61,109.61,4955.0,108.7726,108.852,108.7726,108.7726,4955.0
2024-06-26 15:35:00,109.65,109.7,109.54,109.61,9205.0,108.8123,108.8619,108.7031,108.7726,9205.0
2024-06-26 15:40:00,109.61,109.71,109.6,109.64,6891.0,108.7726,108.8718,108.7627,108.8024,6891.0
2024-06-26 15:45:00,109.62,109.64,109.47,109.52,11432.0,108.7825,108.8024,108.6337,108.6833,11432.0
2024-06-26 15:50:00,109.53,109.88,109.53,109.88,15315.0,108.6932,109.0405,108.6932,109.0405,15315.0
2024-06-26 15:55:00,109.89,110.16,109.85,110.04,68578.0,109.0505,109.3184,109.0108,109.1993,68578.0
2024-06-27 09:30:00,109.96,110.22,109.64,109.93,11603.0,109.1199,109.378,108.8024,109.0902,11603.0
2024-06-27 09:35:00,109.99,110.0,109.57,109.63,3460.0,109.1497,109.1596,108.7329,108.7925,3460.0
2024-06-27 09:40:00,109.63,110.38,109.62,110.38,8388.0,108.7925,109.5367,108.7825,109.5367,8388.0
2024-06-27 09:45:00,110.37,110.37,109.71,109.71,7311.0,109.5268,109.5268,108.8718,108.8718,7311.0
2024-06-27 09:50:00,109.7,110.04,109.21,109.96,8148.0,108.8619,109.1993,108.3757,109.1199,8148.0
2024-06-27 09:55:00,110.08,110.08,109.77,109.81,7135.0,109.239,109.239,108.9314,108.9711,7135.0
2024-06-27 10:00:00,109.9,110.18,109.53,109.64,11006.0,109.0604,109.3383,108.6932,108.8024,11006.0
2024-06-27 10:05:00,109.64,110.02,109.64,109.97,16394.0,108.8024,109.1795,108.8024,109.1299,16394.0
2024-06-27 10:10:00,109.97,110.23,109.97,110.02,12305.0,109.1299,109.3879,109.1299,109.1795,12305.0
2024-06-27 10:15:00,110.05,110.1,109.68,109.78,6755.0,109.2093,109.2589,108.8421,108.9413,6755.0
2024-06-27 10:20:00,109.77,109.97,109.73,109.97,6228.0,108.9314,109.1299,108.8917,109.1299,6228.0
2024-06-27 10:25:00,109.88,109.89,109.54,109.54,3609.0,109.0405,109.0505,108.7031,108.7031,3609.0
2024-06-27 10:30:00,109.7,109.78,109.54,109.78,5910.0,108.8619,108.9413,108.7031,108.9413,5910.0
2024-06-27 10:35:00,109.7,109.93,109.55,109.85,7400.0,108.8619,109.0902,108.7131,109.0108,7400.0
2024-06-27 10:40:00,109.85,109.89,109.78,109.82,3499.0,109.0108,109.0505,108.9413,108.981,3499.0
2024-06-27 10:45:00,109.82,109.89,109.75,109.82,3085.0,108.981,109.0505,108.9115,108.981,3085.0
2024-06-27 10:50:00,109.8,109.8,109.52,109.74,4444.0,108.9612,108.9612,108.6833,108.9016,4444.0
2024-06-27 10:55:00,109.73,109.99,109.7,109.91,3755.0,108.8917,109.1497,108.8619,109.0703,3755.0
2024-06-27 11:00:00,109.86,109.89,109.54,109.54,4073.0,109.0207,109.0505,108.7031,108.7031,4073.0
2024-06-27 11:05:00,109.5,109.66,109.48,109.59,2414.0,108.6635,108.8222,108.6436,108.7528,2414.0
2024-06-27 11:10:00,109.73,109.77,109.57,109.57,3437.0,108.8917,108.9314,108.7329,108.7329,3437.0
2024-06-27 11:15:00,109.59,109.75,109.53,109.66,8165.0,108.7528,108.9115,108.6932,108.8222,8165.0
2024-06-27 11:20:00,109.72,109.91,109.67,109.77,6039.0,108.8818,109.0703,108.8322,108.9314,6039.0
2024-06-27 11:25:00,109.77,109.77,109.57,109.62,9902.0,108.9314,108.9314,108.7329,108.7825,9902.0
2024-06-27 11:30:00,109.61,109.71,109.53,109.55,5461.0,108.7726,108.8718,108.6932,108.7131,5461.0
2024-06-27 11:35:00,109.55,109.78,109.53,109.76,5023.0,108.7131,108.9413,108.6932,108.9215,5023.0
2024-06-27 11:40:00,109.76,109.9,109.68,109.7,5806.0,108.9215,109.0604,108.8421,108.8619,5806.0
2024-06-27 11:45:00,109.72,109.83,109.59,109.59,4411.0,108.8818,108.9909,108.7528,108.7528,4411.0
2024-06-27 11:50:00,109.59,109.87,109.59,109.75,3969.0,108.7528,109.0306,108.7528,108.9115,3969.0
2024-06-27 11:55:00,109.74,109.78,109.66,109.67,3244.0,108.9016,108.9413,108.8222,108.8322,3244.0
2024-06-27 12:00:00,109.65,109.77,109.64,109.77,1868.0,108.8123,108.9314,108.8024,108.9314,1868.0
2024-06-27 12:05:00,109.77,109.81,109.75,109.79,4084.0,108.9314,108.9711,108.9115,108.9512,4084.0
2024-06-27 12:10:00,109.84,109.84,109.78,109.8,1783.0,109.0009,109.0009,108.9413,108.9612,1783.0
2024-06-27 12:15:00,109.81,109.83,109.72,109.79,3230.0,108.9711,108.9909,108.8818,108.9512,3230.0
2024-06-27 12:20:00,109.8,109.8,109.71,109.75,1987.0,108.9612,108.9612,108.8718,108.9115,1987.0
2024-06-27 12:25:00,109.74,109.74,109.62,109.62,4126.0,108.9016,108.9016,108.7825,108.7825,4126.0
2024-06-27 12:30:00,109.61,109.73,109.57,109.57,4911.0,108.7726,108.8917,108.7329,108.7329,4911.0
2024-06-27 12:35:00,109.54,109.56,109.52,109.54,1383.0,108.7031,108.723,108.6833,108.7031,1383.0
2024-06-27 12:40:00,109.59,109.71,109.58,109.67,12972.0,108.7528,108.8718,108.7428,108.8322,12972.0
2024-06-27 12:45:00,109.67,109.8,109.65,109.66,4615.0,108.8322,108.9612,108.8123,108.8222,4615.0
2024-06-27 12:50:00,109.67,109.78,109.67,109.71,1553.0,108.8322,108.9413,108.8322,108.8718,1553.0
2024-06-27 12:55:00,109.81,109.86,109.73,109.73,2212.0,108.9711,109.0207,108.8917,108.8917,2212.0
2024-06-27 13:00:00,109.7,109.8,109.7,109.74,1467.0,108.8619,108.9612,108.8619,108.9016,1467.0
2024-06-27 13:05:00,109.7,109.75,109.7,109.75,1138.0,108.8619,108.9115,108.8619,108.9115,1138.0
2024-06-27 13:10:00,109.71,109.77,109.7,109.76,1683.0,108.8718,108.9314,108.8619,108.9215,1683.0
2024-06-27 13:15:00,109.72,109.73,109.6,109.61,3922.0,108.8818,108.8917,108.7627,108.7726,3922.0
2024-06-27 13:20:00,109.63,109.75,109.63,109.74,1763.0,108.7925,108.9115,108.7925,108.9016,1763.0
2024-06-27 13:25:00,109.69,109.79,109.69,109.79,1442.0,108.852,108.9512,108.852,108.9512,1442.0
2024-06-27 13:30:00,109.76,109.77,109.7,109.77,2290.0,108.9215,108.9314,108.8619,108.9314,2290.0
2024-06-27 13:35:00,109.8,109.83,109.78,109.82,1398.0,108.9612,108.9909,108.9413,108.981,1398.0
2024-06-27 13:40:00,109.89,109.9,109.77,109.77,2787.0,109.0505,109.0604,108.9314,108.9314,2787.0
2024-06-27 13:45:00,109.83,109.86,109.8,109.85,511.0,108.9909,109.0207,108.9612,109.0108,511.0
2024-06-27 13:50:00,109.91,109.92,109.81,109.92,2608.0,109.0703,109.0802,108.9711,109.0802,2608.0
2024-06-27 13:55:00,109.94,109.98,109.86,109.86,3048.0,109.1001,109.1398,109.0207,109.0207,3048.0
2024-06-27 14:00:00,109.88,109.88,109.72,109.79,2712.0,109.0405,109.0405,108.8818,108.9512,2712.0
2024-06-27 14:05:00,109.79,109.87,109.78,109.79,1553.0,108.9512,109.0306,108.9413,108.9512,1553.0
2024-06-27 14:10:00,109.77,109.83,109.72,109.72,3831.0,108.9314,108.9909,108.8818,108.8818,3831.0
2024-06-27 14:15:00,109.72,109.77,109.62,109.65,4988.0,108.8818,108.9314,108.7825,108.8123,4988.0
2024-06-27 14:20:00,109.6,109.65,109.56,109.56,5218.0,108.7627,108.8123,108.723,108.723,5218.0
2024-06-27 14:25:00,109.56,109.73,109.56,109.65,71369.0,108.723,108.8917,108.723,108.8123,71369.0
2024-06-27 14:30:00,109.61,109.61,109.53,109.57,4216.0,108.7726,108.7726,108.6932,108.7329,4216.0
2024-06-27 14:35:00,109.57,109.57,109.43,109.53,5491.0,108.7329,108.7329,108.594,108.6932,5491.0
2024-06-27 14:40:00,109.56,109.57,109.4,109.56,4246.0,108.723,108.7329,108.5642,108.723,4246.0
2024-06-27 14:45:00,109.57,109.59,109.52,109.57,1801.0,108.7329,108.7528,108.6833,108.7329,1801.0
2024-06-27 14:50:00,109.57,109.62,109.49,109.56,7647.0,108.7329,108.7825,108.6535,108.723,7647.0
2024-06-27 14:55:00,109.56,109.6,109.5,109.52,6067.0,108.723,108.7627,108.6635,108.6833,6067.0
2024-06-27 15:00:00,109.55,109.67,109.55,109.58,8641.0,108.7131,108.8322,108.7131,108.7428,8641.0
2024-06-27 15:05:00,109.57,109.57,109.5,109.54,5425.0,108.7329,108.7329,108.6635,108.7031,5425.0
2024-06-27 15:10:00,109.55,109.6,109.54,109.55,4987.0,108.7131,108.7627,108.7031,108.7131,4987.0
2024-06-27 15:15:00,109.58,109.58,109.5,109.54,8632.0,108.7428,108.7428,108.6635,108.7031,8632.0
2024-06-27 15:20:00,109.56,109.67,109.56,109.61,5415.0,108.723,108.8322,108.723,108.7726,5415.0
2024-06-27 15:25:00,109.63,109.72,109.62,109.71,9219.0,108.7925,108.8818,108.7825,108.8718,9219.0
2024-06-27 15:30:00,109.7,109.72,109.61,109.61,8568.0,108.8619,108.8818,108.7726,108.7726,8568.0
2024-06-27 15:35:00,109.59,109.76,109.59,109.7,13462.0,108.7528,108.9215,108.7528,108.8619,13462.0
2024-06-27 15:40:00,109.67,109.73,109.62,109.68,10474.0,108.8322,108.8917,108.7825,108.8421,10474.0
2024-06-27 15:45:00,109.66,109.69,109.43,109.48,21835.0,108.8222,108.852,108.594,108.6436,21835.0
2024-06-27 15:50:00,109.47,109.65,109.47,109.52,24859.0,108.6337,108.8123,108.6337,108.6833,24859.0
2024-06-27 15:55:00,109.53,109.76,109.5,109.76,96781.0,108.6932,108.9215,108.6635,108.9215,96781.0
2024-06-28 09:30:00,110.11,110.92,109.84,110.61,25628.0,109.2688,110.0726,109.0009,109.765,25628.0
2024-06-28 09:35:00,110.61,111.15,110.6,111.15,27638.0,109.765,110.3008,109.755,110.3008,27638.0
2024-06-28 09:40:00,111.21,111.52,110.85,110.86,11094.0,110.3604,110.668,110.0031,110.0131,11094.0
2024-06-28 09:45:00,110.85,111.19,110.85,111.19,22645.0,110.0031,110.3405,110.0031,110.3405,22645.0
2024-06-28 09:50:00,110.99,111.26,110.99,111.07,1858.0,110.1421,110.41,110.1421,110.2215,1858.0
2024-06-28 09:55:00,111.11,111.23,110.85,110.85,2643.0,110.2612,110.3802,110.0031,110.0031,2643.0
2024-06-28 10:00:00,111.06,111.18,110.85,110.86,4939.0,110.2115,110.3306,110.0031,110.0131,4939.0
2024-06-28 10:05:00,110.85,111.22,110.78,111.13,25000.0,110.0031,110.3703,109.9337,110.281,25000.0
2024-06-28 10:10:00,111.12,111.3,110.94,110.97,8935.0,110.2711,110.4497,110.0925,110.1222,8935.0
2024-06-28 10:15:00,110.96,111.07,110.76,110.77,4393.0,110.1123,110.2215,109.9138,109.9238,4393.0
2024-06-28 10:20:00,110.67,110.97,110.53,110.76,18096.0,109.8245,110.1222,109.6856,109.9138,18096.0
2024-06-28 10:25:00,110.78,110.99,110.66,110.66,4997.0,109.9337,110.1421,109.8146,109.8146,4997.0
2024-06-28 10:30:00,110.67,111.02,110.67,110.95,7227.0,109.8245,110.1718,109.8245,110.1024,7227.0
2024-06-28 10:35:00,110.95,111.15,110.88,111.06,3281.0,110.1024,110.3008,110.0329,110.2115,3281.0
2024-06-28 10:40:00,111.03,111.03,110.78,110.94,3115.0,110.1818,110.1818,109.9337,110.0925,3115.0
2024-06-28 10:45:00,110.94,111.08,110.89,110.99,6848.0,110.0925,110.2314,110.0428,110.1421,6848.0
2024-06-28 10:50:00,111.0,111.0,110.66,110.66,3056.0,110.152,110.152,109.8146,109.8146,3056.0
2024-06-28 10:55:00,110.57,110.57,110.39,110.39,2135.0,109.7253,109.7253,109.5467,109.5467,2135.0
2024-06-28 11:00:00,110.39,110.51,109.95,110.07,3609.0,109.5467,109.6657,109.11,109.2291,3609.0
2024-06-28 11:05:00,110.09,110.22,110.09,110.16,3907.0,109.2489,109.378,109.2489,109.3184,3907.0
2024-06-28 11:10:00,110.21,110.25,110.09,110.11,3490.0,109.368,109.4077,109.2489,109.2688,3490.0
2024-06-28 11:15:00,110.19,110.31,110.16,110.26,3053.0,109.3482,109.4673,109.3184,109.4176,3053.0
2024-06-28 11:20:00,110.3,110.37,110.3,110.36,1500.0,109.4573,109.5268,109.4573,109.5169,1500.0
2024-06-28 11:25:00,110.36,110.36,110.14,110.14,3844.0,109.5169,109.5169,109.2986,109.2986,3844.0
2024-06-28 11:30:00,110.13,110.26,110.08,110.26,2414.0,109.2886,109.4176,109.239,109.4176,2414.0
2024-06-28 11:35:00,110.29,110.42,110.29,110.4,3062.0,109.4474,109.5764,109.4474,109.5566,3062.0
2024-06-28 11:40:00,110.32,110.47,110.25,110.41,2408.0,109.4772,109.626,109.4077,109.5665,2408.0
2024-06-28 11:45:00,110.41,110.45,110.24,110.28,3936.0,109.5665,109.6062,109.3978,109.4375,3936.0
2024-06-28 11:50:00,110.23,110.26,110.12,110.18,1478.0,109.3879,109.4176,109.2787,109.3383,1478.0
2024-06-28 11:55:00,110.18,110.27,110.15,110.27,2754.0,109.3383,109.4276,109.3085,109.4276,2754.0
2024-06-28 12:00:00,110.31,110.45,110.2,110.24,3300.0,109.4673,109.6062,109.3581,109.3978,3300.0
2024-06-28 12:05:00,110.18,110.26,110.06,110.06,3671.0,109.3383,109.4176,109.2192,109.2192,3671.0
2024-06-28 12:10:00,110.05,110.11,109.95,110.08,5504.0,109.2093,109.2688,109.11,109.239,5504.0
2024-06-28 12:15:00,110.03,110.04,109.94,110.01,11658.0,109.1894,109.1993,109.1001,109.1696,11658.0
2024-06-28 12:20:00,109.99,110.13,109.89,110.04,8332.0,109.1497,109.2886,109.0505,109.1993,8332.0
2024-06-28 12:25:00,110.08,110.31,110.08,110.23,5669.0,109.239,109.4673,109.239,109.3879,5669.0
2024-06-28 12:30:00,110.31,110.39,110.12,110.12,7316.0,109.4673,109.5467,109.2787,109.2787,7316.0
2024-06-28 12:35:00,110.15,110.21,109.91,110.0,7786.0,109.3085,109.368,109.0703,109.1596,7786.0
2024-06-28 12:40:00,109.91,110.05,109.75,110.02,13613.0,109.0703,109.2093,108.9115,109.1795,13613.0
2024-06-28 12:45:00,109.98,110.04,109.82,109.92,2015.0,109.1398,109.1993,108.981,109.0802,2015.0
2024-06-28 12:50:00,109.91,109.99,109.84,109.93,3068.0,109.0703,109.1497,109.0009,109.0902,3068.0
2024-06-28 12:55:00,110.0,110.12,109.99,110.09,11947.0,109.1596,109.2787,109.1497,109.2489,11947.0
2024-06-28 13:00:00,110.02,110.06,109.94,109.96,3035.0,109.1795,109.2192,109.1001,109.1199,3035.0
2024-06-28 13:05:00,109.91,110.08,109.9,110.08,1990.0,109.0703,109.239,109.0604,109.239,1990.0
2024-06-28 13:10:00,110.06,110.16,110.01,110.01,2495.0,109.2192,109.3184,109.1696,109.1696,2495.0
2024-06-28 13:15:00,110.02,110.05,109.97,110.01,1495.0,109.1795,109.2093,109.1299,109.1696,1495.0
2024-06-28 13:20:00,110.07,110.15,110.03,110.13,3451.0,109.2291,109.3085,109.1894,109.2886,3451.0
2024-06-28 13:25:00,110.01,110.03,109.8,109.8,3782.0,109.1696,109.1894,108.9612,108.9612,3782.0
2024-06-28 13:30:00,109.79,109.89,109.75,109.83,2656.0,108.9512,109.0505,108.9115,108.9909,2656.0
2024-06-28 13:35:00,109.82,109.9,109.8,109.87,2481.0,108.981,109.0604,108.9612,109.0306,2481.0
2024-06-28 13:40:00,109.93,109.93,109.79,109.87,2265.0,109.0902,109.0902,108.9512,109.0306,2265.0
2024-06-28 13:45:00,109.79,109.82,109.66,109.72,3165.0,108.9512,108.981,108.8222,108.8818,3165.0
2024-06-28 13:50:00,109.72,109.84,109.67,109.75,4256.0,108.8818,109.0009,108.8322,108.9115,4256.0
2024-06-28 13:55:00,109.82,109.82,109.72,109.72,1240.0,108.981,108.981,108.8818,108.8818,1240.0
2024-06-28 14:00:00,109.71,109.83,109.58,109.7,6676.0,108.8718,108.9909,108.7428,108.8619,6676.0
2024-06-28 14:05:00,109.64,109.69,109.54,109.62,3622.0,108.8024,108.852,108.7031,108.7825,3622.0
2024-06-28 14:10:00,109.6,109.84,109.57,109.78,11734.0,108.7627,109.0009,108.7329,108.9413,11734.0
2024-06-28 14:15:00,109.78,109.94,109.77,109.88,3934.0,108.9413,109.1001,108.9314,109.0405,3934.0
2024-06-28 14:20:00,109.87,109.95,109.58,109.86,5515.0,109.0306,109.11,108.7428,109.0207,5515.0
2024-06-28 14:25:00,109.91,110.01,109.8,109.8,2276.0,109.0703,109.1696,108.9612,108.9612,2276.0
2024-06-28 14:30:00,109.69,109.88,109.69,109.84,1933.0,108.852,109.0405,108.852,109.0009,1933.0
2024-06-28 14:35:00,109.85,109.85,109.76,109.78,2602.0,109.0108,109.0108,108.9215,108.9413,2602.0
2024-06-28 14:40:00,109.75,109.85,109.68,109.68,4085.0,108.9115,109.0108,108.8421,108.8421,4085.0
2024-06-28 14:45:00,109.65,109.75,109.62,109.71,2695.0,108.8123,108.9115,108.7825,108.8718,2695.0
2024-06-28 14:50:00,109.67,109.76,109.67,109.74,2094.0,108.8322,108.9215,108.8322,108.9016,2094.0
2024-06-28 14:55:00,109.77,109.82,109.69,109.75,2975.0,108.9314,108.981,108.852,108.9115,2975.0
2024-06-28 15:00:00,109.72,109.75,109.59,109.6,4463.0,108.8818,108.9115,108.7528,108.7627,4463.0
2024-06-28 15:05:00,109.6,109.66,109.54,109.55,6126.0,108.7627,108.8222,108.7031,108.7131,6126.0
2024-06-28 15:10:00,109.6,109.6,109.53,109.56,8991.0,108.7627,108.7627,108.6932,108.723,8991.0
2024-06-28 15:15:00,109.56,109.59,109.39,109.46,7342.0,108.723,108.7528,108.5543,108.6238,7342.0
2024-06-28 15:20:00,109.45,109.49,109.39,109.46,6328.0,108.6138,108.6535,108.5543,108.6238,6328.0
2024-06-28 15:25:00,109.4,109.43,109.32,109.39,4690.0,108.5642,108.594,108.4848,108.5543,4690.0
2024-06-28 15:30:00,109.4,109.44,109.04,109.16,9529.0,108.5642,108.6039,108.207,108.3261,9529.0
2024-06-28 15:35:00,109.25,109.39,109.16,109.27,22164.0,108.4154,108.5543,108.3261,108.4352,22164.0
2024-06-28 15:40:00,109.23,109.5,109.18,109.27,33361.0,108.3955,108.6635,108.3459,108.4352,33361.0
2024-06-28 15:45:00,109.29,109.62,109.24,109.59,43032.0,108.4551,108.7825,108.4054,108.7528,43032.0
2024-06-28 15:50:00,109.58,109.94,109.37,109.69,67896.0,108.7428,109.1001,108.5344,108.852,67896.0
2024-06-28 15:55:00,109.69,110.07,109.61,109.88,277914.0,108.852,109.2291,108.7726,109.0405,277914.0
2024-07-01 09:30:00,110.49,110.65,110.14,110.63,17563.0,109.6459,109.8047,109.2986,109.7848,17563.0
2024-07-01 09:35:00,110.99,110.99,110.27,110.29,6584.0,110.1421,110.1421,109.4276,109.4474,6584.0
2024-07-01 09:40:00,110.31,110.31,109.08,109.09,6518.0,109.4673,109.4673,108.2467,108.2566,6518.0
2024-07-01 09:45:00,109.19,109.46,108.8,109.2,13756.0,108.3558,108.6238,107.9688,108.3657,13756.0
2024-07-01 09:50:00,109.16,109.51,108.89,109.28,8975.0,108.3261,108.6734,108.0581,108.4451,8975.0
2024-07-01 09:55:00,109.22,109.36,109.06,109.22,7350.0,108.3856,108.5245,108.2268,108.3856,7350.0
2024-07-01 10:00:00,109.36,109.77,109.0,109.0,2879.0,108.5245,108.9314,108.1673,108.1673,2879.0
2024-07-01 10:05:00,108.98,109.31,108.89,108.95,7258.0,108.1474,108.4749,108.0581,108.1177,7258.0
2024-07-01 10:10:00,108.81,108.85,108.32,108.42,6076.0,107.9787,108.0184,107.4925,107.5917,6076.0
2024-07-01 10:15:00,108.35,108.46,108.16,108.34,15094.0,107.5222,107.6314,107.3337,107.5123,15094.0
2024-07-01 10:20:00,108.36,108.36,107.8,108.0,28783.0,107.5322,107.5322,106.9764,107.1749,28783.0
2024-07-01 10:25:00,108.04,108.06,107.61,107.68,7686.0,107.2146,107.2345,106.7879,106.8574,7686.0
2024-07-01 10:30:00,107.75,107.8,107.18,107.19,13166.0,106.9268,106.9764,106.3612,106.3711,13166.0
2024-07-01 10:35:00,107.31,107.4,107.02,107.1,7373.0,106.4902,106.5795,106.2024,106.2818,7373.0
2024-07-01 10:40:00,107.08,107.3,106.91,106.97,10705.0,106.2619,106.4803,106.0932,106.1528,10705.0
2024-07-01 10:45:00,106.97,107.1,106.73,106.73,4086.0,106.1528,106.2818,105.9146,105.9146,4086.0
2024-07-01 10:50:00,106.75,107.22,106.74,106.99,8770.0,105.9345,106.4009,105.9245,106.1726,8770.0
2024-07-01 10:55:00,106.99,107.31,106.98,106.98,6219.0,106.1726,106.4902,106.1627,106.1627,6219.0
2024-07-01 11:00:00,107.07,107.09,106.8,106.96,6572.0,106.252,106.2719,105.9841,106.1429,6572.0
2024-07-01 11:05:00,107.07,107.24,106.91,106.94,7743.0,106.252,106.4207,106.0932,106.123,7743.0
2024-07-01 11:10:00,106.97,107.2,106.91,107.13,7458.0,106.1528,106.381,106.0932,106.3116,7458.0
2024-07-01 11:15:00,107.23,107.25,107.04,107.25,8627.0,106.4108,106.4306,106.2222,106.4306,8627.0
2024-07-01 11:20:00,107.17,107.26,107.13,107.22,8442.0,106.3513,106.4406,106.3116,106.4009,8442.0
2024-07-01 11:25:00,107.23,107.27,107.08,107.15,12457.0,106.4108,106.4505,106.2619,106.3314,12457.0
2024-07-01 11:30:00,107.15,107.39,107.15,107.23,11336.0,106.3314,106.5696,106.3314,106.4108,11336.0
2024-07-01 11:35:00,107.26,107.26,107.06,107.18,13880.0,106.4406,106.4406,106.2421,106.3612,13880.0
2024-07-01 11:40:00,107.18,107.28,107.12,107.13,5708.0,106.3612,106.4604,106.3016,106.3116,5708.0
2024-07-01 11:45:00,107.13,107.3,107.13,107.25,4172.0,106.3116,106.4803,106.3116,106.4306,4172.0
2024-07-01 11:50:00,107.24,107.31,107.03,107.12,3900.0,106.4207,106.4902,106.2123,106.3016,3900.0
2024-07-01 11:55:00,107.1,107.1,106.88,106.95,26279.0,106.2818,106.2818,106.0635,106.1329,26279.0
2024-07-01 12:00:00,106.97,107.06,106.87,106.87,9523.0,106.1528,106.2421,106.0535,106.0535,9523.0
2024-07-01 12:05:00,106.87,106.96,106.87,106.95,7814.0,106.0535,106.1429,106.0535,106.1329,7814.0
2024-07-01 12:10:00,106.97,107.09,106.88,106.9,6625.0,106.1528,106.2719,106.0635,106.0833,6625.0
2024-07-01 12:15:00,106.85,107.13,106.85,107.13,10683.0,106.0337,106.3116,106.0337,106.3116,10683.0
2024-07-01 12:20:00,107.2,107.23,106.94,106.94,4761.0,106.381,106.4108,106.123,106.123,4761.0
2024-07-01 12:25:00,106.92,107.06,106.85,106.92,8906.0,106.1032,106.2421,106.0337,106.1032,8906.0
2024-07-01 12:30:00,106.88,106.94,106.76,106.77,6930.0,106.0635,106.123,105.9444,105.9543,6930.0
2024-07-01 12:35:00,106.74,106.82,106.66,106.68,7134.0,105.9245,106.0039,105.8451,105.865,7134.0
2024-07-01 12:40:00,106.72,106.84,106.7,106.84,7014.0,105.9047,106.0238,105.8848,106.0238,7014.0
2024-07-01 12:45:00,106.82,106.85,106.67,106.7,6380.0,106.0039,106.0337,105.8551,105.8848,6380.0
2024-07-01 12:50:00,106.72,106.76,106.66,106.7,9532.0,105.9047,105.9444,105.8451,105.8848,9532.0
2024-07-01 12:55:00,106.7,106.74,106.57,106.71,7739.0,105.8848,105.9245,105.7558,105.8948,7739.0
2024-07-01 13:00:00,106.78,107.0,106.76,106.82,3552.0,105.9642,106.1826,105.9444,106.0039,3552.0
2024-07-01 13:05:00,106.88,106.97,106.82,106.82,4903.0,106.0635,106.1528,106.0039,106.0039,4903.0
2024-07-01 13:10:00,106.85,106.92,106.8,106.92,8542.0,106.0337,106.1032,105.9841,106.1032,8542.0
2024-07-01 13:15:00,106.92,106.95,106.84,106.93,5908.0,106.1032,106.1329,106.0238,106.1131,5908.0
2024-07-01 13:20:00,106.94,107.06,106.89,106.93,6595.0,106.123,106.2421,106.0734,106.1131,6595.0
2024-07-01 13:25:00,106.94,107.12,106.89,107.04,28953.0,106.123,106.3016,106.0734,106.2222,28953.0
2024-07-01 13:30:00,107.04,107.1,106.96,106.98,31890.0,106.2222,106.2818,106.1429,106.1627,31890.0
2024-07-01 13:35:00,107.01,107.05,106.95,107.0,12304.0,106.1925,106.2322,106.1329,106.1826,12304.0
2024-07-01 13:40:00,106.97,107.02,106.89,106.95,9729.0,106.1528,106.2024,106.0734,106.1329,9729.0
2024-07-01 13:45:00,106.92,107.02,106.86,106.87,7176.0,106.1032,106.2024,106.0436,106.0535,7176.0
2024-07-01 13:50:00,106.87,107.02,106.85,107.0,9188.0,106.0535,106.2024,106.0337,106.1826,9188.0
2024-07-01 13:55:00,106.96,107.0,106.86,106.87,6953.0,106.1429,106.1826,106.0436,106.0535,6953.0
2024-07-01 14:00:00,106.9,106.9,106.77,106.86,4939.0,106.0833,106.0833,105.9543,106.0436,4939.0
2024-07-01 14:05:00,106.87,107.05,106.87,107.02,11613.0,106.0535,106.2322,106.0535,106.2024,11613.0
2024-07-01 14:10:00,107.02,107.09,106.87,106.87,14469.0,106.2024,106.2719,106.0535,106.0535,14469.0
2024-07-01 14:15:00,106.87,107.09,106.87,107.08,10599.0,106.0535,106.2719,106.0535,106.2619,10599.0
2024-07-01 14:20:00,107.04,107.04,106.9,106.91,6096.0,106.2222,106.2222,106.0833,106.0932,6096.0
2024-07-01 14:25:00,106.92,106.94,106.7,106.85,9955.0,106.1032,106.123,105.8848,106.0337,9955.0
2024-07-01 14:30:00,106.81,106.9,106.78,106.9,7203.0,105.994,106.0833,105.9642,106.0833,7203.0
2024-07-01 14:35:00,106.9,106.91,106.81,106.82,6555.0,106.0833,106.0932,105.994,106.0039,6555.0
2024-07-01 14:40:00,106.84,106.85,106.7,106.7,18811.0,106.0238,106.0337,105.8848,105.8848,18811.0
2024-07-01 14:45:00,106.68,106.85,106.67,106.85,15634.0,105.865,106.0337,105.8551,106.0337,15634.0
2024-07-01 14:50:00,106.82,106.98,106.82,106.95,12028.0,106.0039,106.1627,106.0039,106.1329,12028.0
2024-07-01 14:55:00,106.91,107.0,106.88,106.94,13781.0,106.0932,106.1826,106.0635,106.123,13781.0
2024-07-01 15:00:00,106.94,106.99,106.75,106.76,30849.0,106.123,106.1726,105.9345,105.9444,30849.0
2024-07-01 15:05:00,106.78,106.83,106.65,106.65,23809.0,105.9642,106.0139,105.8352,105.8352,23809.0
2024-07-01 15:10:00,106.63,106.72,106.58,106.58,21613.0,105.8154,105.9047,105.7658,105.7658,21613.0
2024-07-01 15:15:00,106.58,106.61,106.38,106.4,20122.0,105.7658,105.7955,105.5673,105.5871,20122.0
2024-07-01 15:20:00,106.41,106.47,106.31,106.33,17774.0,105.5971,105.6566,105.4978,105.5177,17774.0
2024-07-01 15:25:00,106.33,106.33,106.12,106.21,30681.0,105.5177,105.5177,105.3093,105.3986,30681.0
2024-07-01 15:30:00,106.2,106.31,106.18,106.28,28924.0,105.3887,105.4978,105.3688,105.4681,28924.0
2024-07-01 15:35:00,106.29,106.29,106.12,106.17,22104.0,105.478,105.478,105.3093,105.3589,22104.0
2024-07-01 15:40:00,106.19,106.25,106.14,106.15,35757.0,105.3787,105.4383,105.3291,105.339,35757.0
2024-07-01 15:45:00,106.17,106.2,105.95,106.09,37346.0,105.3589,105.3887,105.1406,105.2795,37346.0
2024-07-01 15:50:00,106.1,106.23,106.03,106.04,49317.0,105.2894,105.4184,105.22,105.2299,49317.0
2024-07-01 15:55:00,106.04,106.26,105.97,106.22,129257.0,105.2299,105.4482,105.1604,105.4085,129257.0
2024-07-02 09:30:00,103.07,104.79,102.75,104.39,110699.0,102.2826,103.9894,101.965,103.5925,110699.0
2024-07-02 09:35:00,104.19,104.67,103.69,104.64,61877.0,103.394,103.8704,102.8978,103.8406,61877.0
2024-07-02 09:40:00,104.88,105.12,104.2,104.42,23360.0,104.0787,104.3169,103.4039,103.6223,23360.0
2024-07-02 09:45:00,104.42,104.78,104.19,104.28,14697.0,103.6223,103.9795,103.394,103.4833,14697.0
2024-07-02 09:50:00,104.3,104.61,104.03,104.32,9002.0,103.5032,103.8108,103.2352,103.523,9002.0
2024-07-02 09:55:00,104.38,104.38,103.67,103.74,27872.0,103.5826,103.5826,102.878,102.9475,27872.0
2024-07-02 10:00:00,103.81,103.91,103.45,103.87,23558.0,103.0169,103.1162,102.6597,103.0765,23558.0
2024-07-02 10:05:00,103.88,104.05,103.8,103.94,19812.0,103.0864,103.2551,103.007,103.1459,19812.0
2024-07-02 10:10:00,103.79,104.09,103.51,103.89,20515.0,102.9971,103.2948,102.7192,103.0963,20515.0
2024-07-02 10:15:00,103.92,104.36,103.75,104.26,16155.0,103.1261,103.5627,102.9574,103.4635,16155.0
2024-07-02 10:20:00,104.26,104.54,104.25,104.44,13969.0,103.4635,103.7413,103.4536,103.6421,13969.0
2024-07-02 10:25:00,104.44,104.49,104.06,104.06,15288.0,103.6421,103.6917,103.265,103.265,15288.0
2024-07-02 10:30:00,104.06,104.42,104.0,104.3,8312.0,103.265,103.6223,103.2055,103.5032,8312.0
2024-07-02 10:35:00,104.25,104.39,104.11,104.17,12310.0,103.4536,103.5925,103.3146,103.3742,12310.0
2024-07-02 10:40:00,104.11,104.17,103.81,103.86,8198.0,103.3146,103.3742,103.0169,103.0665,8198.0
2024-07-02 10:45:00,103.8,104.03,103.7,103.88,18098.0,103.007,103.2352,102.9078,103.0864,18098.0
2024-07-02 10:50:00,103.91,103.91,103.27,103.44,15579.0,103.1162,103.1162,102.481,102.6497,15579.0
2024-07-02 10:55:00,103.44,103.63,103.43,103.51,14940.0,102.6497,102.8383,102.6398,102.7192,14940.0
2024-07-02 11:00:00,103.55,103.73,103.5,103.63,23799.0,102.7589,102.9375,102.7093,102.8383,23799.0
2024-07-02 11:05:00,103.61,103.7,103.54,103.6,17824.0,102.8185,102.9078,102.749,102.8085,17824.0
2024-07-02 11:10:00,103.6,103.84,103.52,103.69,13522.0,102.8085,103.0467,102.7291,102.8978,13522.0
2024-07-02 11:15:00,103.69,103.91,103.64,103.81,9022.0,102.8978,103.1162,102.8482,103.0169,9022.0
2024-07-02 11:20:00,103.86,103.9,103.78,103.81,5618.0,103.0665,103.1062,102.9872,103.0169,5618.0
2024-07-02 11:25:00,103.9,104.0,103.78,103.88,26317.0,103.1062,103.2055,102.9872,103.0864,26317.0
2024-07-02 11:30:00,103.92,103.94,103.81,103.86,9211.0,103.1261,103.1459,103.0169,103.0665,9211.0
2024-07-02 11:35:00,103.85,103.94,103.68,103.94,13775.0,103.0566,103.1459,102.8879,103.1459,13775.0
2024-07-02 11:40:00,103.94,104.03,103.81,103.81,14004.0,103.1459,103.2352,103.0169,103.0169,14004.0
2024-07-02 11:45:00,103.77,103.94,103.77,103.81,10820.0,102.9772,103.1459,102.9772,103.0169,10820.0
2024-07-02 11:50:00,103.86,103.89,103.68,103.72,20395.0,103.0665,103.0963,102.8879,102.9276,20395.0
2024-07-02 11:55:00,103.72,103.9,103.68,103.82,9769.0,102.9276,103.1062,102.8879,103.0268,9769.0
2024-07-02 12:00:00,103.87,104.01,103.85,103.93,12169.0,103.0765,103.2154,103.0566,103.136,12169.0
2024-07-02 12:05:00,103.93,104.08,103.86,103.9,9059.0,103.136,103.2849,103.0665,103.1062,9059.0
2024-07-02 12:10:00,103.9,104.09,103.9,103.95,11591.0,103.1062,103.2948,103.1062,103.1559,11591.0
2024-07-02 12:15:00,103.95,104.0,103.65,103.9,14136.0,103.1559,103.2055,102.8581,103.1062,14136.0
2024-07-02 12:20:00,103.87,103.94,103.83,103.89,9942.0,103.0765,103.1459,103.0368,103.0963,9942.0
2024-07-02 12:25:00,103.88,103.92,103.79,103.85,15981.0,103.0864,103.1261,102.9971,103.0566,15981.0
2024-07-02 12:30:00,103.88,103.92,103.75,103.86,8620.0,103.0864,103.1261,102.9574,103.0665,8620.0
2024-07-02 12:35:00,103.83,103.88,103.77,103.81,7030.0,103.0368,103.0864,102.9772,103.0169,7030.0
2024-07-02 12:40:00,103.75,103.8,103.66,103.73,8503.0,102.9574,103.007,102.8681,102.9375,8503.0
2024-07-02 12:45:00,103.75,103.78,103.66,103.73,13798.0,102.9574,102.9872,102.8681,102.9375,13798.0
2024-07-02 12:50:00,103.7,103.71,103.55,103.59,9360.0,102.9078,102.9177,102.7589,102.7986,9360.0
2024-07-02 12:55:00,103.59,103.61,103.43,103.44,5570.0,102.7986,102.8185,102.6398,102.6497,5570.0
2024-07-02 13:00:00,103.38,103.54,103.38,103.47,14951.0,102.5902,102.749,102.5902,102.6795,14951.0
2024-07-02 13:05:00,103.45,103.53,103.4,103.52,13157.0,102.6597,102.7391,102.6101,102.7291,13157.0
2024-07-02 13:10:00,103.51,103.65,103.5,103.65,7352.0,102.7192,102.8581,102.7093,102.8581,7352.0
2024-07-02 13:15:00,103.6,103.66,103.51,103.64,18404.0,102.8085,102.8681,102.7192,102.8482,18404.0
2024-07-02 13:20:00,103.62,103.8,103.62,103.73,22514.0,102.8284,103.007,102.8284,102.9375,22514.0
2024-07-02 13:25:00,103.76,103.81,103.67,103.72,9323.0,102.9673,103.0169,102.878,102.9276,9323.0
2024-07-02 13:30:00,103.71,103.72,103.49,103.49,6995.0,102.9177,102.9276,102.6994,102.6994,6995.0
2024-07-02 13:35:00,103.48,103.6,103.44,103.59,7647.0,102.6894,102.8085,102.6497,102.7986,7647.0
2024-07-02 13:40:00,103.57,103.65,103.53,103.65,6900.0,102.7788,102.8581,102.7391,102.8581,6900.0
2024-07-02 13:45:00,103.66,104.1,103.64,104.1,9049.0,102.8681,103.3047,102.8482,103.3047,9049.0
2024-07-02 13:50:00,104.13,104.13,103.94,103.96,12712.0,103.3345,103.3345,103.1459,103.1658,12712.0
2024-07-02 13:55:00,103.97,104.03,103.95,103.95,5317.0,103.1757,103.2352,103.1559,103.1559,5317.0
2024-07-02 14:00:00,103.98,104.11,103.95,104.05,20580.0,103.1856,103.3146,103.1559,103.2551,20580.0
2024-07-02 14:05:00,104.07,104.1,103.99,104.08,18941.0,103.2749,103.3047,103.1955,103.2849,18941.0
2024-07-02 14:10:00,104.09,104.13,103.91,103.91,14960.0,103.2948,103.3345,103.1162,103.1162,14960.0
2024-07-02 14:15:00,103.91,104.09,103.91,104.0,14820.0,103.1162,103.2948,103.1162,103.2055,14820.0
2024-07-02 14:20:00,104.03,104.29,104.01,104.25,24258.0,103.2352,103.4933,103.2154,103.4536,24258.0
2024-07-02 14:25:00,104.23,104.36,104.15,104.22,15859.0,103.4337,103.5627,103.3543,103.4238,15859.0
2024-07-02 14:30:00,104.18,104.32,104.16,104.18,5035.0,103.3841,103.523,103.3642,103.3841,5035.0
2024-07-02 14:35:00,104.14,104.18,104.05,104.07,13166.0,103.3444,103.3841,103.2551,103.2749,13166.0
2024-07-02 14:40:00,104.07,104.1,104.01,104.09,11083.0,103.2749,103.3047,103.2154,103.2948,11083.0
2024-07-02 14:45:00,104.09,104.09,103.98,104.01,6471.0,103.2948,103.2948,103.1856,103.2154,6471.0
2024-07-02 14:50:00,103.99,104.08,103.96,104.01,29337.0,103.1955,103.2849,103.1658,103.2154,29337.0
2024-07-02 14:55:00,104.02,104.21,104.0,104.02,13322.0,103.2253,103.4139,103.2055,103.2253,13322.0
2024-07-02 15:00:00,104.01,104.09,103.92,103.97,38481.0,103.2154,103.2948,103.1261,103.1757,38481.0
2024-07-02 15:05:00,103.97,104.04,103.97,103.98,17139.0,103.1757,103.2452,103.1757,103.1856,17139.0
2024-07-02 15:10:00,103.97,104.07,103.96,104.05,8033.0,103.1757,103.2749,103.1658,103.2551,8033.0
2024-07-02 15:15:00,104.03,104.04,103.96,103.99,11486.0,103.2352,103.2452,103.1658,103.1955,11486.0
2024-07-02 15:20:00,104.0,104.16,104.0,104.05,21257.0,103.2055,103.3642,103.2055,103.2551,21257.0
2024-07-02 15:25:00,104.06,104.06,103.95,104.01,11813.0,103.265,103.265,103.1559,103.2154,11813.0
2024-07-02 15:30:00,104.0,104.14,103.99,104.08,12990.0,103.2055,103.3444,103.1955,103.2849,12990.0
2024-07-02 15:35:00,104.08,104.17,103.97,104.05,10379.0,103.2849,103.3742,103.1757,103.2551,10379.0
2024-07-02 15:40:00,104.03,104.14,104.01,104.04,13305.0,103.2352,103.3444,103.2154,103.2452,13305.0
2024-07-02 15:45:00,104.02,104.14,103.97,104.1,18111.0,103.2253,103.3444,103.1757,103.3047,18111.0
2024-07-02 15:50:00,104.07,104.47,104.07,104.42,40915.0,103.2749,103.6719,103.2749,103.6223,40915.0
2024-07-02 15:55:00,104.4,104.62,104.29,104.5,143460.0,103.6024,103.8207,103.4933,103.7017,143460.0
2024-07-03 09:30:00,104.27,104.65,103.88,104.64,46518.0,103.4734,103.8505,103.0864,103.8406,46518.0
2024-07-03 09:35:00,104.39,104.83,104.18,104.75,6772.0,103.5925,104.0291,103.3841,103.9497,6772.0
2024-07-03 09:40:00,104.82,104.83,104.29,104.6,9355.0,104.0192,104.0291,103.4933,103.8009,9355.0
2024-07-03 09:45:00,104.64,105.14,104.63,104.87,11424.0,103.8406,104.3368,103.8307,104.0688,11424.0
2024-07-03 09:50:00,104.75,104.84,104.54,104.76,11145.0,103.9497,104.0391,103.7413,103.9597,11145.0
2024-07-03 09:55:00,104.76,104.92,104.71,104.82,13144.0,103.9597,104.1184,103.91,104.0192,13144.0
2024-07-03 10:00:00,104.93,105.87,104.84,105.87,46693.0,104.1284,105.0612,104.0391,105.0612,46693.0
2024-07-03 10:05:00,105.89,106.54,105.87,106.43,21287.0,105.081,105.7261,105.0612,105.6169,21287.0
2024-07-03 10:10:00,106.36,106.65,106.03,106.04,10361.0,105.5474,105.8352,105.22,105.2299,10361.0
2024-07-03 10:15:00,106.04,106.42,106.01,106.27,9367.0,105.2299,105.607,105.2001,105.4581,9367.0
2024-07-03 10:20:00,106.22,106.41,106.12,106.2,10687.0,105.4085,105.5971,105.3093,105.3887,10687.0
2024-07-03 10:25:00,106.12,106.28,105.72,106.05,20009.0,105.3093,105.4681,104.9123,105.2398,20009.0
2024-07-03 10:30:00,105.94,106.28,105.94,106.07,7430.0,105.1307,105.4681,105.1307,105.2597,7430.0
2024-07-03 10:35:00,106.02,106.28,105.65,106.1,10182.0,105.21,105.4681,104.8429,105.2894,10182.0
2024-07-03 10:40:00,105.91,106.0,105.62,105.85,12166.0,105.1009,105.1902,104.8131,105.0413,12166.0
2024-07-03 10:45:00,105.79,105.81,105.58,105.81,11962.0,104.9818,105.0016,104.7734,105.0016,11962.0
2024-07-03 10:50:00,105.79,106.0,105.68,105.72,16801.0,104.9818,105.1902,104.8726,104.9123,16801.0
2024-07-03 10:55:00,105.7,105.71,105.5,105.5,9430.0,104.8925,104.9024,104.694,104.694,9430.0
2024-07-03 11:00:00,105.58,105.75,105.24,105.65,36295.0,104.7734,104.9421,104.436,104.8429,36295.0
2024-07-03 11:05:00,105.61,105.66,105.41,105.41,8933.0,104.8032,104.8528,104.6047,104.6047,8933.0
2024-07-03 11:10:00,105.34,105.45,105.17,105.28,25290.0,104.5352,104.6444,104.3665,104.4757,25290.0
2024-07-03 11:15:00,105.28,105.38,105.19,105.33,17436.0,104.4757,104.5749,104.3864,104.5253,17436.0
2024-07-03 11:20:00,105.38,105.41,105.19,105.2,13684.0,104.5749,104.6047,104.3864,104.3963,13684.0
2024-07-03 11:25:00,105.16,105.2,105.04,105.04,9449.0,104.3566,104.3963,104.2375,104.2375,9449.0
2024-07-03 11:30:00,105.1,105.41,105.02,105.29,18113.0,104.2971,104.6047,104.2177,104.4856,18113.0
2024-07-03 11:35:00,105.32,105.36,105.13,105.36,18192.0,104.5154,104.5551,104.3268,104.5551,18192.0
2024-07-03 11:40:00,105.32,105.37,105.17,105.23,10704.0,104.5154,104.565,104.3665,104.4261,10704.0
2024-07-03 11:45:00,105.17,105.3,105.15,105.21,12968.0,104.3665,104.4955,104.3467,104.4062,12968.0
2024-07-03 11:50:00,105.26,105.3,105.09,105.16,8260.0,104.4558,104.4955,104.2871,104.3566,8260.0
2024-07-03 11:55:00,105.12,105.16,104.94,104.96,9795.0,104.3169,104.3566,104.1383,104.1581,9795.0
2024-07-03 12:00:00,104.99,105.03,104.82,104.97,13028.0,104.1879,104.2276,104.0192,104.1681,13028.0
2024-07-03 12:05:00,104.97,104.97,104.68,104.83,10048.0,104.1681,104.1681,103.8803,104.0291,10048.0
2024-07-03 12:10:00,104.8,104.92,104.8,104.82,6643.0,103.9994,104.1184,103.9994,104.0192,6643.0
2024-07-03 12:15:00,104.8,104.89,104.75,104.75,5841.0,103.9994,104.0887,103.9497,103.9497,5841.0
2024-07-03 12:20:00,104.78,104.97,104.78,104.93,6138.0,103.9795,104.1681,103.9795,104.1284,6138.0
2024-07-03 12:25:00,104.95,105.06,104.84,104.84,6875.0,104.1482,104.2574,104.0391,104.0391,6875.0
2024-07-03 12:30:00,104.87,105.01,104.85,105.01,6664.0,104.0688,104.2078,104.049,104.2078,6664.0
2024-07-03 12:35:00,105.0,105.18,104.9,105.04,14328.0,104.1978,104.3765,104.0986,104.2375,14328.0
2024-07-03 12:40:00,105.07,105.27,104.98,105.11,22264.0,104.2673,104.4658,104.178,104.307,22264.0
2024-07-03 12:45:00,105.18,105.18,104.81,104.89,10171.0,104.3765,104.3765,104.0093,104.0887,10171.0
2024-07-03 12:50:00,104.95,105.15,104.87,105.12,27602.0,104.1482,104.3467,104.0688,104.3169,27602.0
2024-07-03 12:55:00,105.12,105.23,104.95,104.99,75032.0,104.3169,104.4261,104.1482,104.1879,75032.0
2024-07-05 09:30:00,104.8,104.94,104.39,104.63,24839.0,103.9994,104.1383,103.5925,103.8307,24839.0
2024-07-05 09:35:00,104.94,105.38,104.66,105.09,12852.0,104.1383,104.5749,103.8604,104.2871,12852.0
2024-07-05 09:40:00,105.21,105.39,104.83,104.83,8612.0,104.4062,104.5849,104.0291,104.0291,8612.0
2024-07-05 09:45:00,104.93,105.19,104.33,104.4,7912.0,104.1284,104.3864,103.533,103.6024,7912.0
2024-07-05 09:50:00,104.44,104.44,103.95,104.06,10171.0,103.6421,103.6421,103.1559,103.265,10171.0
2024-07-05 09:55:00,104.01,104.21,103.83,104.15,22053.0,103.2154,103.4139,103.0368,103.3543,22053.0
2024-07-05 10:00:00,104.15,104.15,103.38,103.64,8958.0,103.3543,103.3543,102.5902,102.8482,8958.0
2024-07-05 10:05:00,103.65,103.65,103.24,103.61,20417.0,102.8581,102.8581,102.4513,102.8185,20417.0
2024-07-05 10:10:00,103.56,103.87,103.39,103.46,16714.0,102.7688,103.0765,102.6001,102.6696,16714.0
2024-07-05 10:15:00,103.47,103.79,103.47,103.77,11893.0,102.6795,102.9971,102.6795,102.9772,11893.0
2024-07-05 10:20:00,103.77,103.8,103.46,103.5,13797.0,102.9772,103.007,102.6696,102.7093,13797.0
2024-07-05 10:25:00,103.49,103.62,103.39,103.4,16356.0,102.6994,102.8284,102.6001,102.6101,16356.0
2024-07-05 10:30:00,103.34,103.76,103.32,103.46,11721.0,102.5505,102.9673,102.5307,102.6696,11721.0
2024-07-05 10:35:00,103.55,103.89,103.5,103.84,7513.0,102.7589,103.0963,102.7093,103.0467,7513.0
2024-07-05 10:40:00,104.01,104.01,103.78,103.91,7449.0,103.2154,103.2154,102.9872,103.1162,7449.0
2024-07-05 10:45:00,103.89,103.96,103.63,103.69,9527.0,103.0963,103.1658,102.8383,102.8978,9527.0
2024-07-05 10:50:00,103.71,103.85,103.71,103.82,4018.0,102.9177,103.0566,102.9177,103.0268,4018.0
2024-07-05 10:55:00,103.82,103.83,103.56,103.56,6644.0,103.0268,103.0368,102.7688,102.7688,6644.0
2024-07-05 11:00:00,103.54,103.75,103.48,103.75,8160.0,102.749,102.9574,102.6894,102.9574,8160.0
2024-07-05 11:05:00,103.77,103.81,103.69,103.78,2600.0,102.9772,103.0169,102.8978,102.9872,2600.0
2024-07-05 11:10:00,103.81,103.86,103.71,103.78,4895.0,103.0169,103.0665,102.9177,102.9872,4895.0
2024-07-05 11:15:00,103.77,103.86,103.69,103.69,12729.0,102.9772,103.0665,102.8978,102.8978,12729.0
2024-07-05 11:20:00,103.77,103.83,103.63,103.7,6055.0,102.9772,103.0368,102.8383,102.9078,6055.0
2024-07-05 11:25:00,103.77,103.85,103.68,103.78,5029.0,102.9772,103.0566,102.8879,102.9872,5029.0
2024-07-05 11:30:00,103.74,103.77,103.47,103.61,7840.0,102.9475,102.9772,102.6795,102.8185,7840.0
2024-07-05 11:35:00,103.65,103.67,103.4,103.42,7459.0,102.8581,102.878,102.6101,102.6299,7459.0
2024-07-05 11:40:00,103.41,103.76,103.41,103.56,8045.0,102.62,102.9673,102.62,102.7688,8045.0
2024-07-05 11:45:00,103.66,103.68,103.55,103.62,5984.0,102.8681,102.8879,102.7589,102.8284,5984.0
2024-07-05 11:50:00,103.62,103.68,103.49,103.54,13624.0,102.8284,102.8879,102.6994,102.749,13624.0
2024-07-05 11:55:00,103.49,103.67,103.49,103.55,8991.0,102.6994,102.878,102.6994,102.7589,8991.0
2024-07-05 12:00:00,103.54,103.7,103.4,103.59,8279.0,102.749,102.9078,102.6101,102.7986,8279.0
2024-07-05 12:05:00,103.64,103.69,103.56,103.56,3977.0,102.8482,102.8978,102.7688,102.7688,3977.0
2024-07-05 12:10:00,103.57,103.67,103.55,103.62,6446.0,102.7788,102.878,102.7589,102.8284,6446.0
2024-07-05 12:15:00,103.54,103.64,103.52,103.58,3225.0,102.749,102.8482,102.7291,102.7887,3225.0
2024-07-05 12:20:00,103.59,103.79,103.58,103.77,3921.0,102.7986,102.9971,102.7887,102.9772,3921.0
2024-07-05 12:25:00,103.79,103.8,103.53,103.57,7405.0,102.9971,103.007,102.7391,102.7788,7405.0
2024-07-05 12:30:00,103.6,103.7,103.51,103.69,6808.0,102.8085,102.9078,102.7192,102.8978,6808.0
2024-07-05 12:35:00,103.71,103.71,103.57,103.67,4723.0,102.9177,102.9177,102.7788,102.878,4723.0
2024-07-05 12:40:00,103.66,103.7,103.63,103.67,3509.0,102.8681,102.9078,102.8383,102.878,3509.0
2024-07-05 12:45:00,103.62,103.67,103.58,103.65,2608.0,102.8284,102.878,102.7887,102.8581,2608.0
2024-07-05 12:50:00,103.65,103.68,103.57,103.64,4154.0,102.8581,102.8879,102.7788,102.8482,4154.0
2024-07-05 12:55:00,103.64,103.7,103.63,103.67,1635.0,102.8482,102.9078,102.8383,102.878,1635.0
2024-07-05 13:00:00,103.68,103.68,103.48,103.55,5169.0,102.8879,102.8879,102.6894,102.7589,5169.0
2024-07-05 13:05:00,103.56,103.66,103.55,103.61,2847.0,102.7688,102.8681,102.7589,102.8185,2847.0
2024-07-05 13:10:00,103.64,103.64,103.52,103.52,4423.0,102.8482,102.8482,102.7291,102.7291,4423.0
2024-07-05 13:15:00,103.52,103.53,103.49,103.53,1502.0,102.7291,102.7391,102.6994,102.7391,1502.0
2024-07-05 13:20:00,103.51,103.53,103.46,103.46,4102.0,102.7192,102.7391,102.6696,102.6696,4102.0
2024-07-05 13:25:00,103.49,103.53,103.46,103.5,3492.0,102.6994,102.7391,102.6696,102.7093,3492.0
2024-07-05 13:30:00,103.53,103.53,103.38,103.4,2982.0,102.7391,102.7391,102.5902,102.6101,2982.0
2024-07-05 13:35:00,103.43,103.66,103.43,103.61,4648.0,102.6398,102.8681,102.6398,102.8185,4648.0
2024-07-05 13:40:00,103.57,103.62,103.55,103.58,3335.0,102.7788,102.8284,102.7589,102.7887,3335.0
2024-07-05 13:45:00,103.63,103.63,103.52,103.52,2790.0,102.8383,102.8383,102.7291,102.7291,2790.0
2024-07-05 13:50:00,103.53,103.68,103.51,103.58,8271.0,102.7391,102.8879,102.7192,102.7887,8271.0
2024-07-05 13:55:00,103.6,103.67,103.59,103.62,1525.0,102.8085,102.878,102.7986,102.8284,1525.0
2024-07-05 14:00:00,103.6,103.6,103.53,103.54,4075.0,102.8085,102.8085,102.7391,102.749,4075.0
2024-07-05 14:05:00,103.54,103.71,103.52,103.65,10029.0,102.749,102.9177,102.7291,102.8581,10029.0
2024-07-05 14:10:00,103.64,103.71,103.6,103.69,2705.0,102.8482,102.9177,102.8085,102.8978,2705.0
2024-07-05 14:15:00,103.67,103.7,103.54,103.68,7067.0,102.878,102.9078,102.749,102.8879,7067.0
2024-07-05 14:20:00,103.71,103.78,103.68,103.72,5030.0,102.9177,102.9872,102.8879,102.9276,5030.0
2024-07-05 14:25:00,103.73,103.84,103.72,103.78,5474.0,102.9375,103.0467,102.9276,102.9872,5474.0
2024-07-05 14:30:00,103.78,103.83,103.74,103.77,4686.0,102.9872,103.0368,102.9475,102.9772,4686.0
2024-07-05 14:35:00,103.75,103.85,103.73,103.8,2720.0,102.9574,103.0566,102.9375,103.007,2720.0
2024-07-05 14:40:00,103.82,103.95,103.8,103.85,6226.0,103.0268,103.1559,103.007,103.0566,6226.0
2024-07-05 14:45:00,103.83,104.04,103.83,103.98,5521.0,103.0368,103.2452,103.0368,103.1856,5521.0
2024-07-05 14:50:00,104.03,104.03,103.94,103.96,5226.0,103.2352,103.2352,103.1459,103.1658,5226.0
2024-07-05 14:55:00,103.96,104.05,103.96,104.03,7727.0,103.1658,103.2551,103.1658,103.2352,7727.0
2024-07-05 15:00:00,104.0,104.09,103.92,104.03,7327.0,103.2055,103.2948,103.1261,103.2352,7327.0
2024-07-05 15:05:00,104.05,104.06,103.98,103.99,4174.0,103.2551,103.265,103.1856,103.1955,4174.0
2024-07-05 15:10:00,103.99,104.0,103.91,104.0,7793.0,103.1955,103.2055,103.1162,103.2055,7793.0
2024-07-05 15:15:00,104.01,104.11,103.98,104.09,5455.0,103.2154,103.3146,103.1856,103.2948,5455.0
2024-07-05 15:20:00,104.11,104.17,104.02,104.03,7196.0,103.3146,103.3742,103.2253,103.2352,7196.0
2024-07-05 15:25:00,104.05,104.08,103.95,104.04,10408.0,103.2551,103.2849,103.1559,103.2452,10408.0
2024-07-05 15:30:00,104.04,104.05,103.89,103.95,9287.0,103.2452,103.2551,103.0963,103.1559,9287.0
2024-07-05 15:35:00,103.95,104.02,103.88,103.89,11737.0,103.1559,103.2253,103.0864,103.0963,11737.0
2024-07-05 15:40:00,103.89,104.11,103.88,104.04,14938.0,103.0963,103.3146,103.0864,103.2452,14938.0
2024-07-05 15:45:00,104.05,104.11,103.97,104.1,12448.0,103.2551,103.3146,103.1757,103.3047,12448.0
2024-07-05 15:50:00,104.11,104.22,104.01,104.14,33470.0,103.3146,103.4238,103.2154,103.3444,33470.0
2024-07-05 15:55:00,104.12,104.15,103.88,103.96,139569.0,103.3246,103.3543,103.0864,103.1658,139569.0
2024-07-08 09:30:00,104.97,105.76,104.6,105.0,29887.0,104.1681,104.952,103.8009,104.1978,29887.0
2024-07-08 09:35:00,105.28,105.86,105.16,105.26,5597.0,104.4757,105.0513,104.3566,104.4558,5597.0
2024-07-08 09:40:00,105.43,105.43,104.97,104.97,1255.0,104.6245,104.6245,104.1681,104.1681,1255.0
2024-07-08 09:45:00,104.89,105.35,104.88,105.35,5864.0,104.0887,104.5452,104.0787,104.5452,5864.0
2024-07-08 09:50:00,105.32,105.58,105.17,105.49,2245.0,104.5154,104.7734,104.3665,104.6841,2245.0
2024-07-08 09:55:00,105.58,105.62,105.39,105.47,3002.0,104.7734,104.8131,104.5849,104.6642,3002.0
2024-07-08 10:00:00,105.55,105.55,105.17,105.29,7481.0,104.7436,104.7436,104.3665,104.4856,7481.0
2024-07-08 10:05:00,105.28,105.39,105.0,105.0,2829.0,104.4757,104.5849,104.1978,104.1978,2829.0
2024-07-08 10:10:00,105.0,105.13,104.96,105.0,10260.0,104.1978,104.3268,104.1581,104.1978,10260.0
2024-07-08 10:15:00,104.95,104.95,104.67,104.68,15632.0,104.1482,104.1482,103.8704,103.8803,15632.0
2024-07-08 10:20:00,104.72,104.89,104.56,104.63,12914.0,103.92,104.0887,103.7612,103.8307,12914.0
2024-07-08 10:25:00,104.71,104.74,104.37,104.49,4409.0,103.91,103.9398,103.5726,103.6917,4409.0
2024-07-08 10:30:00,104.47,104.59,104.27,104.59,5447.0,103.6719,103.791,103.4734,103.791,5447.0
2024-07-08 10:35:00,104.49,104.6,104.42,104.6,6719.0,103.6917,103.8009,103.6223,103.8009,6719.0
2024-07-08 10:40:00,104.53,104.82,104.45,104.77,11621.0,103.7314,104.0192,103.652,103.9696,11621.0
2024-07-08 10:45:00,104.7,104.91,104.65,104.9,3397.0,103.9001,104.1085,103.8505,104.0986,3397.0
2024-07-08 10:50:00,104.9,105.05,104.85,104.88,4397.0,104.0986,104.2474,104.049,104.0787,4397.0
2024-07-08 10:55:00,104.88,104.89,104.69,104.75,3110.0,104.0787,104.0887,103.8902,103.9497,3110.0
2024-07-08 11:00:00,104.76,104.82,104.7,104.82,3138.0,103.9597,104.0192,103.9001,104.0192,3138.0
2024-07-08 11:05:00,104.81,104.86,104.65,104.86,4251.0,104.0093,104.0589,103.8505,104.0589,4251.0
2024-07-08 11:10:00,104.86,104.91,104.72,104.91,15821.0,104.0589,104.1085,103.92,104.1085,15821.0
2024-07-08 11:15:00,104.91,104.93,104.75,104.75,4245.0,104.1085,104.1284,103.9497,103.9497,4245.0
2024-07-08 11:20:00,104.78,104.91,104.78,104.91,2459.0,103.9795,104.1085,103.9795,104.1085,2459.0
2024-07-08 11:25:00,104.94,104.97,104.84,104.87,3879.0,104.1383,104.1681,104.0391,104.0688,3879.0
2024-07-08 11:30:00,104.83,104.84,104.59,104.59,4130.0,104.0291,104.0391,103.791,103.791,4130.0
2024-07-08 11:35:00,104.53,104.69,104.53,104.64,2743.0,103.7314,103.8902,103.7314,103.8406,2743.0
2024-07-08 11:40:00,104.59,104.59,104.5,104.52,4315.0,103.791,103.791,103.7017,103.7215,4315.0
2024-07-08 11:45:00,104.48,104.53,104.45,104.53,5510.0,103.6818,103.7314,103.652,103.7314,5510.0
2024-07-08 11:50:00,104.51,104.55,104.38,104.38,3562.0,103.7116,103.7513,103.5826,103.5826,3562.0
2024-07-08 11:55:00,104.41,104.45,104.2,104.39,8463.0,103.6123,103.652,103.4039,103.5925,8463.0
2024-07-08 12:00:00,104.34,104.34,104.09,104.16,4423.0,103.5429,103.5429,103.2948,103.3642,4423.0
2024-07-08 12:05:00,104.12,104.19,104.03,104.08,5394.0,103.3246,103.394,103.2352,103.2849,5394.0
2024-07-08 12:10:00,104.08,104.13,104.02,104.06,3441.0,103.2849,103.3345,103.2253,103.265,3441.0
2024-07-08 12:15:00,104.09,104.15,104.04,104.13,3976.0,103.2948,103.3543,103.2452,103.3345,3976.0
2024-07-08 12:20:00,104.17,104.25,104.1,104.1,2746.0,103.3742,103.4536,103.3047,103.3047,2746.0
2024-07-08 12:25:00,104.09,104.18,104.09,104.16,2640.0,103.2948,103.3841,103.2948,103.3642,2640.0
2024-07-08 12:30:00,104.14,104.27,104.14,104.14,10867.0,103.3444,103.4734,103.3444,103.3444,10867.0
2024-07-08 12:35:00,104.16,104.3,104.15,104.27,2131.0,103.3642,103.5032,103.3543,103.4734,2131.0
2024-07-08 12:40:00,104.28,104.4,104.23,104.37,11317.0,103.4833,103.6024,103.4337,103.5726,11317.0
2024-07-08 12:45:00,104.38,104.6,104.38,104.6,11564.0,103.5826,103.8009,103.5826,103.8009,11564.0
2024-07-08 12:50:00,104.69,104.69,104.59,104.62,3059.0,103.8902,103.8902,103.791,103.8207,3059.0
2024-07-08 12:55:00,104.66,104.73,104.66,104.72,16324.0,103.8604,103.9299,103.8604,103.92,16324.0
2024-07-08 13:00:00,104.72,104.77,104.67,104.77,3899.0,103.92,103.9696,103.8704,103.9696,3899.0
2024-07-08 13:05:00,104.7,104.83,104.7,104.83,1768.0,103.9001,104.0291,103.9001,104.0291,1768.0
2024-07-08 13:10:00,104.83,104.95,104.81,104.93,15508.0,104.0291,104.1482,104.0093,104.1284,15508.0
2024-07-08 13:15:00,104.94,105.11,104.86,104.98,15898.0,104.1383,104.307,104.0589,104.178,15898.0
2024-07-08 13:20:00,105.05,105.24,105.05,105.23,4998.0,104.2474,104.436,104.2474,104.4261,4998.0
2024-07-08 13:25:00,105.23,105.23,105.0,105.0,7122.0,104.4261,104.4261,104.1978,104.1978,7122.0
2024-07-08 13:30:00,105.07,105.28,105.06,105.28,9588.0,104.2673,104.4757,104.2574,104.4757,9588.0
2024-07-08 13:35:00,105.27,105.31,105.23,105.31,2855.0,104.4658,104.5055,104.4261,104.5055,2855.0
2024-07-08 13:40:00,105.32,105.34,105.17,105.17,7668.0,104.5154,104.5352,104.3665,104.3665,7668.0
2024-07-08 13:45:00,105.17,105.2,105.15,105.18,2199.0,104.3665,104.3963,104.3467,104.3765,2199.0
2024-07-08 13:50:00,105.13,105.22,105.13,105.18,4589.0,104.3268,104.4162,104.3268,104.3765,4589.0
2024-07-08 13:55:00,105.15,105.3,105.15,105.3,8801.0,104.3467,104.4955,104.3467,104.4955,8801.0
2024-07-08 14:00:00,105.31,105.31,105.16,105.18,6616.0,104.5055,104.5055,104.3566,104.3765,6616.0
2024-07-08 14:05:00,105.18,105.27,105.12,105.19,8391.0,104.3765,104.4658,104.3169,104.3864,8391.0
2024-07-08 14:10:00,105.23,105.23,105.14,105.16,6823.0,104.4261,104.4261,104.3368,104.3566,6823.0
2024-07-08 14:15:00,105.18,105.28,105.18,105.23,10119.0,104.3765,104.4757,104.3765,104.4261,10119.0
2024-07-08 14:20:00,105.25,105.32,105.19,105.29,17261.0,104.4459,104.5154,104.3864,104.4856,17261.0
2024-07-08 14:25:00,105.27,105.34,105.26,105.27,4371.0,104.4658,104.5352,104.4558,104.4658,4371.0
2024-07-08 14:30:00,105.25,105.27,105.19,105.21,8527.0,104.4459,104.4658,104.3864,104.4062,8527.0
2024-07-08 14:35:00,105.2,105.24,105.02,105.04,5976.0,104.3963,104.436,104.2177,104.2375,5976.0
2024-07-08 14:40:00,105.08,105.14,105.02,105.1,5611.0,104.2772,104.3368,104.2177,104.2971,5611.0
2024-07-08 14:45:00,105.05,105.05,104.96,105.03,2392.0,104.2474,104.2474,104.1581,104.2276,2392.0
2024-07-08 14:50:00,105.04,105.08,105.01,105.01,908.0,104.2375,104.2772,104.2078,104.2078,908.0
2024-07-08 14:55:00,105.01,105.2,105.01,105.16,4926.0,104.2078,104.3963,104.2078,104.3566,4926.0
2024-07-08 15:00:00,105.2,105.26,105.19,105.26,4046.0,104.3963,104.4558,104.3864,104.4558,4046.0
2024-07-08 15:05:00,105.24,105.24,105.07,105.09,16785.0,104.436,104.436,104.2673,104.2871,16785.0
2024-07-08 15:10:00,105.07,105.18,105.07,105.13,5283.0,104.2673,104.3765,104.2673,104.3268,5283.0
2024-07-08 15:15:00,105.1,105.14,105.02,105.02,6473.0,104.2971,104.3368,104.2177,104.2177,6473.0
2024-07-08 15:20:00,105.05,105.07,105.01,105.04,9732.0,104.2474,104.2673,104.2078,104.2375,9732.0
2024-07-08 15:25:00,105.05,105.1,104.92,104.92,7248.0,104.2474,104.2971,104.1184,104.1184,7248.0
2024-07-08 15:30:00,104.95,105.19,104.91,105.19,12091.0,104.1482,104.3864,104.1085,104.3864,12091.0
2024-07-08 15:35:00,105.16,105.29,105.12,105.29,17302.0,104.3566,104.4856,104.3169,104.4856,17302.0
2024-07-08 15:40:00,105.28,105.37,105.2,105.32,12719.0,104.4757,104.565,104.3963,104.5154,12719.0
2024-07-08 15:45:00,105.35,105.41,105.22,105.38,11140.0,104.5452,104.6047,104.4162,104.5749,11140.0
2024-07-08 15:50:00,105.37,105.53,105.33,105.33,33534.0,104.565,104.7238,104.5253,104.5253,33534.0
2024-07-08 15:55:00,105.34,105.36,105.12,105.27,102612.0,104.5352,104.5551,104.3169,104.4658,102612.0
2024-07-09 09:30:00,104.78,105.27,104.53,104.72,15146.0,103.9795,104.4658,103.7314,103.92,15146.0
2024-07-09 09:35:00,104.72,104.89,104.25,104.51,13457.0,103.92,104.0887,103.4536,103.7116,13457.0
2024-07-09 09:40:00,104.61,104.71,104.41,104.69,6612.0,103.8108,103.91,103.6123,103.8902,6612.0
2024-07-09 09:45:00,104.75,105.07,104.75,104.93,5093.0,103.9497,104.2673,103.9497,104.1284,5093.0
2024-07-09 09:50:00,105.02,105.15,104.77,104.95,13962.0,104.2177,104.3467,103.9696,104.1482,13962.0
2024-07-09 09:55:00,104.91,105.21,104.75,104.93,14063.0,104.1085,104.4062,103.9497,104.1284,14063.0
2024-07-09 10:00:00,104.82,105.24,104.66,104.75,9715.0,104.0192,104.436,103.8604,103.9497,9715.0
2024-07-09 10:05:00,104.74,104.86,104.66,104.78,23842.0,103.9398,104.0589,103.8604,103.9795,23842.0
2024-07-09 10:10:00,104.71,105.07,104.7,105.07,11495.0,103.91,104.2673,103.9001,104.2673,11495.0
2024-07-09 10:15:00,105.01,105.15,104.8,104.8,4333.0,104.2078,104.3467,103.9994,103.9994,4333.0
2024-07-09 10:20:00,104.88,105.1,104.81,104.98,3707.0,104.0787,104.2971,104.0093,104.178,3707.0
2024-07-09 10:25:00,104.98,105.27,104.95,105.06,5657.0,104.178,104.4658,104.1482,104.2574,5657.0
2024-07-09 10:30:00,105.0,105.34,104.99,105.29,3242.0,104.1978,104.5352,104.1879,104.4856,3242.0
2024-07-09 10:35:00,105.38,105.52,105.31,105.49,3670.0,104.5749,104.7139,104.5055,104.6841,3670.0
2024-07-09 10:40:00,105.56,105.56,105.31,105.32,4520.0,104.7536,104.7536,104.5055,104.5154,4520.0
2024-07-09 10:45:00,105.29,105.43,105.26,105.35,2882.0,104.4856,104.6245,104.4558,104.5452,2882.0
2024-07-09 10:50:00,105.28,105.39,105.14,105.29,5974.0,104.4757,104.5849,104.3368,104.4856,5974.0
2024-07-09 10:55:00,105.31,105.52,105.11,105.44,9011.0,104.5055,104.7139,104.307,104.6345,9011.0
2024-07-09 11:00:00,105.44,105.59,105.37,105.54,3750.0,104.6345,104.7833,104.565,104.7337,3750.0
2024-07-09 11:05:00,105.54,105.54,105.32,105.33,6565.0,104.7337,104.7337,104.5154,104.5253,6565.0
2024-07-09 11:10:00,105.33,105.43,105.3,105.39,3669.0,104.5253,104.6245,104.4955,104.5849,3669.0
2024-07-09 11:15:00,105.39,105.53,105.29,105.29,3932.0,104.5849,104.7238,104.4856,104.4856,3932.0
2024-07-09 11:20:00,105.3,105.57,105.3,105.45,7765.0,104.4955,104.7635,104.4955,104.6444,7765.0
2024-07-09 11:25:00,105.4,105.58,105.38,105.44,4229.0,104.5948,104.7734,104.5749,104.6345,4229.0
2024-07-09 11:30:00,105.52,105.68,105.51,105.68,3664.0,104.7139,104.8726,104.7039,104.8726,3664.0
2024-07-09 11:35:00,105.67,105.72,105.62,105.7,4368.0,104.8627,104.9123,104.8131,104.8925,4368.0
2024-07-09 11:40:00,105.7,105.77,105.65,105.7,6386.0,104.8925,104.9619,104.8429,104.8925,6386.0
2024-07-09 11:45:00,105.77,105.82,105.69,105.71,3604.0,104.9619,105.0116,104.8826,104.9024,3604.0
2024-07-09 11:50:00,105.74,105.79,105.67,105.7,5985.0,104.9322,104.9818,104.8627,104.8925,5985.0
2024-07-09 11:55:00,105.7,105.8,105.69,105.79,3695.0,104.8925,104.9917,104.8826,104.9818,3695.0
2024-07-09 12:00:00,105.79,105.84,105.74,105.8,4786.0,104.9818,105.0314,104.9322,104.9917,4786.0
2024-07-09 12:05:00,105.8,105.8,105.67,105.7,4341.0,104.9917,104.9917,104.8627,104.8925,4341.0
2024-07-09 12:10:00,105.69,105.8,105.68,105.78,5975.0,104.8826,104.9917,104.8726,104.9719,5975.0
2024-07-09 12:15:00,105.72,105.92,105.72,105.87,2938.0,104.9123,105.1108,104.9123,105.0612,2938.0
2024-07-09 12:20:00,105.88,105.89,105.81,105.84,3722.0,105.0711,105.081,105.0016,105.0314,3722.0
2024-07-09 12:25:00,105.86,105.89,105.82,105.86,1910.0,105.0513,105.081,105.0116,105.0513,1910.0
2024-07-09 12:30:00,105.86,105.93,105.86,105.91,3200.0,105.0513,105.1207,105.0513,105.1009,3200.0
2024-07-09 12:35:00,105.9,105.97,105.84,105.92,3948.0,105.091,105.1604,105.0314,105.1108,3948.0
2024-07-09 12:40:00,105.92,106.05,105.89,106.02,2496.0,105.1108,105.2398,105.081,105.21,2496.0
2024-07-09 12:45:00,106.05,106.29,106.02,106.22,5791.0,105.2398,105.478,105.21,105.4085,5791.0
2024-07-09 12:50:00,106.19,106.26,106.14,106.23,2621.0,105.3787,105.4482,105.3291,105.4184,2621.0
2024-07-09 12:55:00,106.23,106.23,106.1,106.17,3515.0,105.4184,105.4184,105.2894,105.3589,3515.0
2024-07-09 13:00:00,106.18,106.34,106.16,106.29,5680.0,105.3688,105.5276,105.349,105.478,5680.0
2024-07-09 13:05:00,106.24,106.39,106.21,106.39,4091.0,105.4284,105.5772,105.3986,105.5772,4091.0
2024-07-09 13:10:00,106.36,106.5,106.36,106.42,4932.0,105.5474,105.6864,105.5474,105.607,4932.0
2024-07-09 13:15:00,106.43,106.48,106.11,106.27,6848.0,105.6169,105.6665,105.2994,105.4581,6848.0
2024-07-09 13:20:00,106.35,106.35,106.21,106.21,3689.0,105.5375,105.5375,105.3986,105.3986,3689.0
2024-07-09 13:25:00,106.26,106.38,106.2,106.3,4657.0,105.4482,105.5673,105.3887,105.4879,4657.0
2024-07-09 13:30:00,106.34,106.38,106.21,106.3,6220.0,105.5276,105.5673,105.3986,105.4879,6220.0
2024-07-09 13:35:00,106.3,106.32,106.15,106.2,2615.0,105.4879,105.5077,105.339,105.3887,2615.0
2024-07-09 13:40:00,106.16,106.26,106.16,106.21,2208.0,105.349,105.4482,105.349,105.3986,2208.0
2024-07-09 13:45:00,106.17,106.21,106.02,106.02,2614.0,105.3589,105.3986,105.21,105.21,2614.0
2024-07-09 13:50:00,106.09,106.11,105.96,105.96,3203.0,105.2795,105.2994,105.1505,105.1505,3203.0
2024-07-09 13:55:00,105.98,106.03,105.96,105.96,3541.0,105.1703,105.22,105.1505,105.1505,3541.0
2024-07-09 14:00:00,105.96,105.96,105.84,105.84,3610.0,105.1505,105.1505,105.0314,105.0314,3610.0
2024-07-09 14:05:00,105.84,105.93,105.84,105.9,3375.0,105.0314,105.1207,105.0314,105.091,3375.0
2024-07-09 14:10:00,105.92,106.05,105.89,106.05,4835.0,105.1108,105.2398,105.081,105.2398,4835.0
2024-07-09 14:15:00,106.04,106.05,105.89,105.94,11217.0,105.2299,105.2398,105.081,105.1307,11217.0
2024-07-09 14:20:00,105.89,105.99,105.76,105.76,8805.0,105.081,105.1803,104.952,104.952,8805.0
2024-07-09 14:25:00,105.75,105.81,105.71,105.79,5712.0,104.9421,105.0016,104.9024,104.9818,5712.0
2024-07-09 14:30:00,105.78,105.99,105.78,105.92,3688.0,104.9719,105.1803,104.9719,105.1108,3688.0
2024-07-09 14:35:00,105.94,105.98,105.9,105.9,2082.0,105.1307,105.1703,105.091,105.091,2082.0
2024-07-09 14:40:00,105.92,105.94,105.87,105.88,6871.0,105.1108,105.1307,105.0612,105.0711,6871.0
2024-07-09 14:45:00,105.88,105.88,105.78,105.79,5395.0,105.0711,105.0711,104.9719,104.9818,5395.0
2024-07-09 14:50:00,105.79,105.79,105.65,105.65,6570.0,104.9818,104.9818,104.8429,104.8429,6570.0
2024-07-09 14:55:00,105.68,105.73,105.57,105.57,8926.0,104.8726,104.9223,104.7635,104.7635,8926.0
2024-07-09 15:00:00,105.58,105.59,105.52,105.54,7995.0,104.7734,104.7833,104.7139,104.7337,7995.0
2024-07-09 15:05:00,105.54,105.57,105.46,105.49,6319.0,104.7337,104.7635,104.6543,104.6841,6319.0
2024-07-09 15:10:00,105.5,105.53,105.32,105.47,11391.0,104.694,104.7238,104.5154,104.6642,11391.0
2024-07-09 15:15:00,105.45,105.49,105.41,105.41,6033.0,104.6444,104.6841,104.6047,104.6047,6033.0
2024-07-09 15:20:00,105.41,105.45,105.34,105.4,6354.0,104.6047,104.6444,104.5352,104.5948,6354.0
2024-07-09 15:25:00,105.37,105.45,105.28,105.39,10818.0,104.565,104.6444,104.4757,104.5849,10818.0
2024-07-09 15:30:00,105.36,105.36,105.28,105.29,6410.0,104.5551,104.5551,104.4757,104.4856,6410.0
2024-07-09 15:35:00,105.29,105.32,105.23,105.25,14570.0,104.4856,104.5154,104.4261,104.4459,14570.0
2024-07-09 15:40:00,105.25,105.31,105.11,105.11,9372.0,104.4459,104.5055,104.307,104.307,9372.0
2024-07-09 15:45:00,105.14,105.19,105.0,105.15,19263.0,104.3368,104.3864,104.1978,104.3467,19263.0
2024-07-09 15:50:00,105.14,105.18,104.83,104.85,27390.0,104.3368,104.3765,104.0291,104.049,27390.0
2024-07-09 15:55:00,104.83,104.9,104.65,104.7,97923.0,104.0291,104.0986,103.8505,103.9001,97923.0
2024-07-10 09:30:00,105.37,105.76,105.25,105.76,22308.0,104.565,104.952,104.4459,104.952,22308.0
2024-07-10 09:35:00,105.82,105.86,105.29,105.29,4661.0,105.0116,105.0513,104.4856,104.4856,4661.0
2024-07-10 09:40:00,105.22,105.57,105.08,105.31,9832.0,104.4162,104.7635,104.2772,104.5055,9832.0
2024-07-10 09:45:00,105.39,106.0,105.3,105.59,8642.0,104.5849,105.1902,104.4955,104.7833,8642.0
2024-07-10 09:50:00,105.55,105.89,105.46,105.83,71813.0,104.7436,105.081,104.6543,105.0215,71813.0
2024-07-10 09:55:00,105.91,106.21,105.79,106.09,8091.0,105.1009,105.3986,104.9818,105.2795,8091.0
2024-07-10 10:00:00,106.08,106.29,106.06,106.18,7793.0,105.2696,105.478,105.2497,105.3688,7793.0
2024-07-10 10:05:00,106.18,106.35,105.98,106.27,8234.0,105.3688,105.5375,105.1703,105.4581,8234.0
2024-07-10 10:10:00,106.35,106.43,106.04,106.12,7715.0,105.5375,105.6169,105.2299,105.3093,7715.0
2024-07-10 10:15:00,106.12,106.15,105.9,106.09,9478.0,105.3093,105.339,105.091,105.2795,9478.0
2024-07-10 10:20:00,106.09,106.14,105.92,106.03,6858.0,105.2795,105.3291,105.1108,105.22,6858.0
2024-07-10 10:25:00,105.96,106.09,105.91,106.05,4211.0,105.1505,105.2795,105.1009,105.2398,4211.0
2024-07-10 10:30:00,105.93,106.02,105.89,106.0,3255.0,105.1207,105.21,105.081,105.1902,3255.0
2024-07-10 10:35:00,105.95,105.96,105.64,105.83,2799.0,105.1406,105.1505,104.8329,105.0215,2799.0
2024-07-10 10:40:00,105.63,105.8,105.63,105.71,4381.0,104.823,104.9917,104.823,104.9024,4381.0
2024-07-10 10:45:00,105.8,105.83,105.54,105.76,6505.0,104.9917,105.0215,104.7337,104.952,6505.0
2024-07-10 10:50:00,105.78,105.85,105.74,105.84,1397.0,104.9719,105.0413,104.9322,105.0314,1397.0
2024-07-10 10:55:00,105.81,105.84,105.8,105.81,1495.0,105.0016,105.0314,104.9917,105.0016,1495.0
2024-07-10 11:00:00,105.79,105.92,105.74,105.92,4422.0,104.9818,105.1108,104.9322,105.1108,4422.0
2024-07-10 11:05:00,105.82,106.14,105.82,106.12,3895.0,105.0116,105.3291,105.0116,105.3093,3895.0
2024-07-10 11:10:00,106.04,106.13,105.94,105.94,2705.0,105.2299,105.3192,105.1307,105.1307,2705.0
2024-07-10 11:15:00,105.91,105.94,105.87,105.94,1279.0,105.1009,105.1307,105.0612,105.1307,1279.0
2024-07-10 11:20:00,105.94,106.06,105.89,106.06,5049.0,105.1307,105.2497,105.081,105.2497,5049.0
2024-07-10 11:25:00,106.03,106.06,105.99,105.99,2582.0,105.22,105.2497,105.1803,105.1803,2582.0
2024-07-10 11:30:00,106.05,106.09,105.97,106.09,3398.0,105.2398,105.2795,105.1604,105.2795,3398.0
2024-07-10 11:35:00,106.11,106.21,106.09,106.11,4494.0,105.2994,105.3986,105.2795,105.2994,4494.0
2024-07-10 11:40:00,106.15,106.15,106.02,106.08,3425.0,105.339,105.339,105.21,105.2696,3425.0
2024-07-10 11:45:00,106.03,106.06,105.97,106.01,1933.0,105.22,105.2497,105.1604,105.2001,1933.0
2024-07-10 11:50:00,106.01,106.18,106.01,106.14,3329.0,105.2001,105.3688,105.2001,105.3291,3329.0
2024-07-10 11:55:00,106.15,106.28,106.11,106.21,4552.0,105.339,105.4681,105.2994,105.3986,4552.0
2024-07-10 12:00:00,106.28,106.37,106.28,106.32,800.0,105.4681,105.5574,105.4681,105.5077,800.0
2024-07-10 12:05:00,106.37,106.37,106.27,106.27,1550.0,105.5574,105.5574,105.4581,105.4581,1550.0
2024-07-10 12:10:00,106.21,106.35,106.2,106.29,2757.0,105.3986,105.5375,105.3887,105.478,2757.0
2024-07-10 12:15:00,106.4,106.5,106.36,106.47,3364.0,105.5871,105.6864,105.5474,105.6566,3364.0
2024-07-10 12:20:00,106.53,106.85,106.52,106.85,8417.0,105.7161,106.0337,105.7062,106.0337,8417.0
2024-07-10 12:25:00,106.83,106.98,106.81,106.81,4689.0,106.0139,106.1627,105.994,105.994,4689.0
2024-07-10 12:30:00,106.79,107.07,106.73,106.92,4086.0,105.9742,106.252,105.9146,106.1032,4086.0
2024-07-10 12:35:00,106.9,106.93,106.82,106.92,1894.0,106.0833,106.1131,106.0039,106.1032,1894.0
2024-07-10 12:40:00,106.89,107.02,106.88,106.94,1746.0,106.0734,106.2024,106.0635,106.123,1746.0
2024-07-10 12:45:00,106.98,107.04,106.93,106.95,4178.0,106.1627,106.2222,106.1131,106.1329,4178.0
2024-07-10 12:50:00,106.98,107.06,106.92,107.06,12409.0,106.1627,106.2421,106.1032,106.2421,12409.0
2024-07-10 12:55:00,107.02,107.15,107.01,107.09,5830.0,106.2024,106.3314,106.1925,106.2719,5830.0
2024-07-10 13:00:00,107.14,107.18,107.08,107.15,4272.0,106.3215,106.3612,106.2619,106.3314,4272.0
2024-07-10 13:05:00,107.09,107.25,107.03,107.25,4877.0,106.2719,106.4306,106.2123,106.4306,4877.0
2024-07-10 13:10:00,107.25,107.3,107.16,107.17,5064.0,106.4306,106.4803,106.3413,106.3513,5064.0
2024-07-10 13:15:00,107.15,107.19,107.05,107.18,6476.0,106.3314,106.3711,106.2322,106.3612,6476.0
2024-07-10 13:20:00,107.16,107.16,107.04,107.04,5343.0,106.3413,106.3413,106.2222,106.2222,5343.0
2024-07-10 13:25:00,107.03,107.16,106.99,107.16,2909.0,106.2123,106.3413,106.1726,106.3413,2909.0
2024-07-10 13:30:00,107.17,107.17,107.02,107.04,5904.0,106.3513,106.3513,106.2024,106.2222,5904.0
2024-07-10 13:35:00,107.04,107.04,106.84,106.92,2995.0,106.2222,106.2222,106.0238,106.1032,2995.0
2024-07-10 13:40:00,106.88,106.96,106.87,106.94,3139.0,106.0635,106.1429,106.0535,106.123,3139.0
2024-07-10 13:45:00,106.88,106.94,106.72,106.74,2220.0,106.0635,106.123,105.9047,105.9245,2220.0
2024-07-10 13:50:00,106.74,106.84,106.74,106.8,2919.0,105.9245,106.0238,105.9245,105.9841,2919.0
2024-07-10 13:55:00,106.76,106.92,106.76,106.92,11759.0,105.9444,106.1032,105.9444,106.1032,11759.0
2024-07-10 14:00:00,106.89,106.92,106.85,106.89,4027.0,106.0734,106.1032,106.0337,106.0734,4027.0
2024-07-10 14:05:00,106.85,106.98,106.85,106.95,8528.0,106.0337,106.1627,106.0337,106.1329,8528.0
2024-07-10 14:10:00,106.92,106.98,106.84,106.84,19289.0,106.1032,106.1627,106.0238,106.0238,19289.0
2024-07-10 14:15:00,106.89,106.9,106.7,106.75,1917.0,106.0734,106.0833,105.8848,105.9345,1917.0
2024-07-10 14:20:00,106.71,106.87,106.7,106.76,4672.0,105.8948,106.0535,105.8848,105.9444,4672.0
2024-07-10 14:25:00,106.73,106.91,106.72,106.89,4625.0,105.9146,106.0932,105.9047,106.0734,4625.0
2024-07-10 14:30:00,106.93,106.93,106.84,106.89,5056.0,106.1131,106.1131,106.0238,106.0734,5056.0
2024-07-10 14:35:00,106.89,107.02,106.88,106.98,4932.0,106.0734,106.2024,106.0635,106.1627,4932.0
2024-07-10 14:40:00,106.95,107.07,106.9,107.03,6346.0,106.1329,106.252,106.0833,106.2123,6346.0
2024-07-10 14:45:00,107.07,107.17,107.03,107.06,4703.0,106.252,106.3513,106.2123,106.2421,4703.0
2024-07-10 14:50:00,107.07,107.09,106.95,106.99,4691.0,106.252,106.2719,106.1329,106.1726,4691.0
2024-07-10 14:55:00,107.03,107.14,106.99,107.1,8804.0,106.2123,106.3215,106.1726,106.2818,8804.0
2024-07-10 15:00:00,107.1,107.1,106.89,106.94,7806.0,106.2818,106.2818,106.0734,106.123,7806.0
2024-07-10 15:05:00,106.91,107.09,106.87,106.98,8377.0,106.0932,106.2719,106.0535,106.1627,8377.0
2024-07-10 15:10:00,106.91,107.02,106.85,106.88,4812.0,106.0932,106.2024,106.0337,106.0635,4812.0
2024-07-10 15:15:00,106.92,107.04,106.88,107.01,7881.0,106.1032,106.2222,106.0635,106.1925,7881.0
2024-07-10 15:20:00,107.02,107.11,106.94,107.08,7040.0,106.2024,106.2917,106.123,106.2619,7040.0
2024-07-10 15:25:00,107.11,107.11,107.0,107.07,9192.0,106.2917,106.2917,106.1826,106.252,9192.0
2024-07-10 15:30:00,107.09,107.11,107.0,107.07,6705.0,106.2719,106.2917,106.1826,106.252,6705.0
2024-07-10 15:35:00,107.08,107.2,106.98,107.18,10029.0,106.2619,106.381,106.1627,106.3612,10029.0
2024-07-10 15:40:00,107.18,107.19,107.01,107.01,12081.0,106.3612,106.3711,106.1925,106.1925,12081.0
2024-07-10 15:45:00,107.04,107.28,106.99,107.13,29873.0,106.2222,106.4604,106.1726,106.3116,29873.0
2024-07-10 15:50:00,107.12,107.28,107.08,107.19,45613.0,106.3016,106.4604,106.2619,106.3711,45613.0
2024-07-10 15:55:00,107.17,107.31,107.13,107.16,108141.0,106.3513,106.4902,106.3116,106.3413,108141.0
2024-07-11 09:30:00,110.98,112.19,110.58,111.91,91536.0,110.1321,111.3329,109.7352,111.055,91536.0
2024-07-11 09:35:00,112.17,112.27,111.42,111.66,30893.0,111.3131,111.4123,110.5688,110.807,30893.0
2024-07-11 09:40:00,111.79,111.8,110.58,111.2,29249.0,110.936,110.9459,109.7352,110.3505,29249.0
2024-07-11 09:45:00,111.2,111.44,110.41,111.17,69103.0,110.3505,110.5886,109.5665,110.3207,69103.0
2024-07-11 09:50:00,111.31,111.38,110.98,111.09,14309.0,110.4596,110.5291,110.1321,110.2413,14309.0
2024-07-11 09:55:00,111.05,111.14,110.66,110.81,35007.0,110.2016,110.2909,109.8146,109.9634,35007.0
2024-07-11 10:00:00,110.89,111.5,110.81,111.5,22258.0,110.0428,110.6482,109.9634,110.6482,22258.0
2024-07-11 10:05:00,111.57,112.12,111.37,112.05,24996.0,110.7176,111.2634,110.5192,111.194,24996.0
2024-07-11 10:10:00,112.09,112.39,112.01,112.29,8584.0,111.2337,111.5314,111.1543,111.4321,8584.0
2024-07-11 10:15:00,112.3,112.35,111.91,112.17,24445.0,111.4421,111.4917,111.055,111.3131,24445.0
2024-07-11 10:20:00,112.17,112.3,111.75,111.95,15322.0,111.3131,111.4421,110.8963,111.0947,15322.0
2024-07-11 10:25:00,111.87,112.52,111.87,112.32,12419.0,111.0153,111.6604,111.0153,111.4619,12419.0
2024-07-11 10:30:00,112.32,113.07,112.32,112.95,24014.0,111.4619,112.2062,111.4619,112.0871,24014.0
2024-07-11 10:35:00,112.86,113.47,112.72,113.47,65760.0,111.9978,112.6031,111.8589,112.6031,65760.0
2024-07-11 10:40:00,113.5,113.64,113.26,113.46,21169.0,112.6329,112.7718,112.3947,112.5932,21169.0
2024-07-11 10:45:00,113.54,113.66,113.36,113.62,10592.0,112.6726,112.7917,112.494,112.752,10592.0
2024-07-11 10:50:00,113.62,113.86,113.43,113.44,20881.0,112.752,112.9901,112.5634,112.5734,20881.0
2024-07-11 10:55:00,113.43,113.72,113.22,113.63,21003.0,112.5634,112.8512,112.355,112.7619,21003.0
2024-07-11 11:00:00,113.64,113.89,113.62,113.79,20540.0,112.7718,113.0199,112.752,112.9207,20540.0
2024-07-11 11:05:00,113.91,114.07,113.8,113.98,13021.0,113.0398,113.1985,112.9306,113.1092,13021.0
2024-07-11 11:10:00,113.85,114.23,113.85,114.08,18973.0,112.9802,113.3573,112.9802,113.2085,18973.0
2024-07-11 11:15:00,114.19,114.51,114.12,114.48,21895.0,113.3176,113.6352,113.2482,113.6054,21895.0
2024-07-11 11:20:00,114.53,114.73,114.43,114.46,21948.0,113.655,113.8535,113.5558,113.5856,21948.0
2024-07-11 11:25:00,114.54,114.91,114.41,114.65,24170.0,113.6649,114.0321,113.5359,113.7741,24170.0
2024-07-11 11:30:00,114.71,114.94,114.48,114.64,12931.0,113.8337,114.0619,113.6054,113.7642,12931.0
2024-07-11 11:35:00,114.64,114.82,114.03,114.24,19410.0,113.7642,113.9428,113.1588,113.3672,19410.0
2024-07-11 11:40:00,114.24,114.39,114.14,114.27,10639.0,113.3672,113.5161,113.268,113.397,10639.0
2024-07-11 11:45:00,114.35,114.5,113.98,113.98,6813.0,113.4764,113.6253,113.1092,113.1092,6813.0
2024-07-11 11:50:00,113.98,114.14,113.95,113.98,9731.0,113.1092,113.268,113.0795,113.1092,9731.0
2024-07-11 11:55:00,113.98,114.06,113.7,113.73,24026.0,113.1092,113.1886,112.8314,112.8611,24026.0
2024-07-11 12:00:00,113.68,113.68,113.18,113.2,10034.0,112.8115,112.8115,112.3153,112.3352,10034.0
2024-07-11 12:05:00,113.16,113.32,113.0,113.25,8884.0,112.2955,112.4543,112.1367,112.3848,8884.0
2024-07-11 12:10:00,113.27,113.34,113.07,113.12,6013.0,112.4047,112.4741,112.2062,112.2558,6013.0
2024-07-11 12:15:00,113.12,113.15,112.94,113.11,3808.0,112.2558,112.2856,112.0772,112.2459,3808.0
2024-07-11 12:20:00,113.14,113.3,113.02,113.3,5388.0,112.2756,112.4344,112.1566,112.4344,5388.0
2024-07-11 12:25:00,113.32,113.46,113.31,113.38,7464.0,112.4543,112.5932,112.4443,112.5138,7464.0
2024-07-11 12:30:00,113.44,113.54,113.41,113.46,7044.0,112.5734,112.6726,112.5436,112.5932,7044.0
2024-07-11 12:35:00,113.5,113.65,113.41,113.44,9579.0,112.6329,112.7817,112.5436,112.5734,9579.0
2024-07-11 12:40:00,113.36,113.53,113.31,113.33,6975.0,112.494,112.6627,112.4443,112.4642,6975.0
2024-07-11 12:45:00,113.29,113.38,113.15,113.23,4208.0,112.4245,112.5138,112.2856,112.365,4208.0
2024-07-11 12:50:00,113.23,113.44,113.23,113.37,7114.0,112.365,112.5734,112.365,112.5039,7114.0
2024-07-11 12:55:00,113.34,113.54,113.34,113.5,3855.0,112.4741,112.6726,112.4741,112.6329,3855.0
2024-07-11 13:00:00,113.43,113.59,113.3,113.47,12971.0,112.5634,112.7222,112.4344,112.6031,12971.0
2024-07-11 13:05:00,113.44,113.59,113.38,113.38,5007.0,112.5734,112.7222,112.5138,112.5138,5007.0
2024-07-11 13:10:00,113.42,113.42,113.21,113.37,4651.0,112.5535,112.5535,112.3451,112.5039,4651.0
2024-07-11 13:15:00,113.39,113.44,113.21,113.44,7896.0,112.5237,112.5734,112.3451,112.5734,7896.0
2024-07-11 13:20:00,113.47,113.61,113.38,113.5,6435.0,112.6031,112.7421,112.5138,112.6329,6435.0
2024-07-11 13:25:00,113.51,113.64,113.41,113.54,9509.0,112.6428,112.7718,112.5436,112.6726,9509.0
2024-07-11 13:30:00,113.53,113.63,113.5,113.58,10301.0,112.6627,112.7619,112.6329,112.7123,10301.0
2024-07-11 13:35:00,113.58,113.66,113.46,113.65,10698.0,112.7123,112.7917,112.5932,112.7817,10698.0
2024-07-11 13:40:00,113.7,113.87,113.7,113.85,6952.0,112.8314,113.0001,112.8314,112.9802,6952.0
2024-07-11 13:45:00,113.89,113.9,113.67,113.67,12378.0,113.0199,113.0298,112.8016,112.8016,12378.0
2024-07-11 13:50:00,113.74,113.77,113.41,113.51,16531.0,112.8711,112.9008,112.5436,112.6428,16531.0
2024-07-11 13:55:00,113.56,113.78,113.56,113.72,7790.0,112.6924,112.9108,112.6924,112.8512,7790.0
2024-07-11 14:00:00,113.75,113.96,113.7,113.76,11344.0,112.881,113.0894,112.8314,112.8909,11344.0
2024-07-11 14:05:00,113.83,113.89,113.77,113.84,12516.0,112.9604,113.0199,112.9008,112.9703,12516.0
2024-07-11 14:10:00,113.81,114.07,113.81,113.96,10879.0,112.9405,113.1985,112.9405,113.0894,10879.0
2024-07-11 14:15:00,113.93,114.07,113.91,114.06,24279.0,113.0596,113.1985,113.0398,113.1886,24279.0
2024-07-11 14:20:00,114.09,114.09,113.86,113.87,11361.0,113.2184,113.2184,112.9901,113.0001,11361.0
2024-07-11 14:25:00,113.87,113.87,113.6,113.66,7769.0,113.0001,113.0001,112.7321,112.7917,7769.0
2024-07-11 14:30:00,113.64,113.77,113.63,113.69,6198.0,112.7718,112.9008,112.7619,112.8214,6198.0
2024-07-11 14:35:00,113.69,113.86,113.68,113.79,7691.0,112.8214,112.9901,112.8115,112.9207,7691.0
2024-07-11 14:40:00,113.8,113.93,113.78,113.81,4117.0,112.9306,113.0596,112.9108,112.9405,4117.0
2024-07-11 14:45:00,113.84,113.86,113.73,113.77,6668.0,112.9703,112.9901,112.8611,112.9008,6668.0
2024-07-11 14:50:00,113.8,113.9,113.75,113.82,12767.0,112.9306,113.0298,112.881,112.9504,12767.0
2024-07-11 14:55:00,113.81,113.89,113.74,113.82,7293.0,112.9405,113.0199,112.8711,112.9504,7293.0
2024-07-11 15:00:00,113.83,113.91,113.72,113.85,8805.0,112.9604,113.0398,112.8512,112.9802,8805.0
2024-07-11 15:05:00,113.81,113.99,113.73,113.9,12430.0,112.9405,113.1192,112.8611,113.0298,12430.0
2024-07-11 15:10:00,113.88,113.95,113.79,113.91,15760.0,113.01,113.0795,112.9207,113.0398,15760.0
2024-07-11 15:15:00,113.92,114.06,113.86,113.97,14836.0,113.0497,113.1886,112.9901,113.0993,14836.0
2024-07-11 15:20:00,113.96,114.03,113.8,113.86,14505.0,113.0894,113.1588,112.9306,112.9901,14505.0
2024-07-11 15:25:00,113.87,113.92,113.68,113.68,20179.0,113.0001,113.0497,112.8115,112.8115,20179.0
2024-07-11 15:30:00,113.68,113.85,113.68,113.8,32297.0,112.8115,112.9802,112.8115,112.9306,32297.0
2024-07-11 15:35:00,113.79,113.93,113.77,113.85,21212.0,112.9207,113.0596,112.9008,112.9802,21212.0
2024-07-11 15:40:00,113.88,114.01,113.75,113.78,32519.0,113.01,113.139,112.881,112.9108,32519.0
2024-07-11 15:45:00,113.78,114.21,113.76,114.17,24457.0,112.9108,113.3375,112.8909,113.2978,24457.0
2024-07-11 15:50:00,114.17,114.26,113.76,113.79,50102.0,113.2978,113.3871,112.8909,112.9207,50102.0
2024-07-11 15:55:00,113.81,113.94,113.65,113.85,135625.0,112.9405,113.0695,112.7817,112.9802,135625.0
2024-07-12 09:30:00,114.98,116.22,114.98,116.11,35697.0,114.1016,115.3321,114.1016,115.223,35697.0
2024-07-12 09:35:00,116.03,116.52,115.84,116.24,20869.0,115.1436,115.6298,114.955,115.352,20869.0
2024-07-12 09:40:00,116.23,116.53,115.96,116.16,66853.0,115.342,115.6397,115.0741,115.2726,66853.0
2024-07-12 09:45:00,116.14,116.25,115.89,116.2,14335.0,115.2527,115.3619,115.0046,115.3123,14335.0
2024-07-12 09:50:00,116.11,116.41,115.79,116.36,13670.0,115.223,115.5207,114.9054,115.471,13670.0
2024-07-12 09:55:00,116.36,116.56,116.21,116.48,24732.0,115.471,115.6695,115.3222,115.5901,24732.0
2024-07-12 10:00:00,116.5,116.85,116.5,116.66,27651.0,115.61,115.9573,115.61,115.7688,27651.0
2024-07-12 10:05:00,116.72,116.95,116.43,116.5,55549.0,115.8283,116.0565,115.5405,115.61,55549.0
2024-07-12 10:10:00,116.46,116.77,116.23,116.34,12387.0,115.5703,115.8779,115.342,115.4512,12387.0
2024-07-12 10:15:00,116.35,116.49,116.22,116.43,16931.0,115.4611,115.6001,115.3321,115.5405,16931.0
2024-07-12 10:20:00,116.5,116.51,116.0,116.19,15295.0,115.61,115.6199,115.1138,115.3023,15295.0
2024-07-12 10:25:00,116.11,116.26,116.01,116.26,24134.0,115.223,115.3718,115.1237,115.3718,24134.0
2024-07-12 10:30:00,116.25,116.42,116.03,116.03,22554.0,115.3619,115.5306,115.1436,115.1436,22554.0
2024-07-12 10:35:00,116.02,116.46,116.02,116.44,21009.0,115.1336,115.5703,115.1336,115.5504,21009.0
2024-07-12 10:40:00,116.44,116.55,116.2,116.29,48369.0,115.5504,115.6596,115.3123,115.4016,48369.0
2024-07-12 10:45:00,116.32,116.87,116.31,116.62,15922.0,115.4314,115.9771,115.4214,115.7291,15922.0
2024-07-12 10:50:00,116.67,116.93,116.59,116.78,12931.0,115.7787,116.0367,115.6993,115.8878,12931.0
2024-07-12 10:55:00,116.84,116.84,116.58,116.59,6826.0,115.9474,115.9474,115.6894,115.6993,6826.0
2024-07-12 11:00:00,116.65,116.8,116.63,116.63,4899.0,115.7588,115.9077,115.739,115.739,4899.0
2024-07-12 11:05:00,116.68,116.88,116.52,116.71,10260.0,115.7886,115.9871,115.6298,115.8184,10260.0
2024-07-12 11:10:00,116.77,116.92,116.76,116.91,5293.0,115.8779,116.0268,115.868,116.0168,5293.0
2024-07-12 11:15:00,116.9,116.91,116.63,116.7,4210.0,116.0069,116.0168,115.739,115.8084,4210.0
2024-07-12 11:20:00,116.76,116.95,116.76,116.93,8081.0,115.868,116.0565,115.868,116.0367,8081.0
2024-07-12 11:25:00,116.94,117.14,116.91,117.05,7258.0,116.0466,116.2451,116.0168,116.1558,7258.0
2024-07-12 11:30:00,117.08,117.12,116.8,116.81,11459.0,116.1855,116.2252,115.9077,115.9176,11459.0
2024-07-12 11:35:00,116.84,117.14,116.8,117.14,20187.0,115.9474,116.2451,115.9077,116.2451,20187.0
2024-07-12 11:40:00,117.12,117.16,116.99,117.06,19925.0,116.2252,116.2649,116.0962,116.1657,19925.0
2024-07-12 11:45:00,117.07,117.15,116.93,117.11,15631.0,116.1756,116.255,116.0367,116.2153,15631.0
2024-07-12 11:50:00,117.11,117.17,116.87,116.87,6185.0,116.2153,116.2749,115.9771,115.9771,6185.0
2024-07-12 11:55:00,116.76,117.02,116.76,116.87,13734.0,115.868,116.126,115.868,115.9771,13734.0
2024-07-12 12:00:00,116.84,116.92,116.73,116.82,7169.0,115.9474,116.0268,115.8382,115.9275,7169.0
2024-07-12 12:05:00,116.8,116.8,116.57,116.61,4042.0,115.9077,115.9077,115.6794,115.7191,4042.0
2024-07-12 12:10:00,116.62,116.69,116.54,116.62,6758.0,115.7291,115.7985,115.6497,115.7291,6758.0
2024-07-12 12:15:00,116.62,116.71,116.58,116.66,6802.0,115.7291,115.8184,115.6894,115.7688,6802.0
2024-07-12 12:20:00,116.65,116.7,116.4,116.5,8904.0,115.7588,115.8084,115.5107,115.61,8904.0
2024-07-12 12:25:00,116.5,116.53,116.45,116.5,3369.0,115.61,115.6397,115.5604,115.61,3369.0
2024-07-12 12:30:00,116.5,116.52,116.25,116.34,6525.0,115.61,115.6298,115.3619,115.4512,6525.0
2024-07-12 12:35:00,116.41,116.48,116.27,116.38,5734.0,115.5207,115.5901,115.3817,115.4909,5734.0
2024-07-12 12:40:00,116.38,116.49,116.37,116.41,3475.0,115.4909,115.6001,115.481,115.5207,3475.0
2024-07-12 12:45:00,116.39,116.6,116.35,116.58,5871.0,115.5008,115.7092,115.4611,115.6894,5871.0
2024-07-12 12:50:00,116.58,116.66,116.47,116.61,3773.0,115.6894,115.7688,115.5802,115.7191,3773.0
2024-07-12 12:55:00,116.68,116.83,116.65,116.73,2978.0,115.7886,115.9375,115.7588,115.8382,2978.0
2024-07-12 13:00:00,116.71,116.84,116.68,116.77,8537.0,115.8184,115.9474,115.7886,115.8779,8537.0
2024-07-12 13:05:00,116.75,116.86,116.74,116.85,4779.0,115.8581,115.9672,115.8481,115.9573,4779.0
2024-07-12 13:10:00,116.84,117.02,116.81,116.92,7280.0,115.9474,116.126,115.9176,116.0268,7280.0
2024-07-12 13:15:00,116.94,117.04,116.85,117.04,8935.0,116.0466,116.1458,115.9573,116.1458,8935.0
2024-07-12 13:20:00,117.02,117.04,116.91,117.02,14298.0,116.126,116.1458,116.0168,116.126,14298.0
2024-07-12 13:25:00,116.97,117.19,116.97,117.19,16652.0,116.0764,116.2947,116.0764,116.2947,16652.0
2024-07-12 13:30:00,117.15,117.41,117.12,117.29,39218.0,116.255,116.513,116.2252,116.3939,39218.0
2024-07-12 13:35:00,117.36,117.36,117.3,117.34,3476.0,116.4634,116.4634,116.4039,116.4436,3476.0
2024-07-12 13:40:00,117.34,117.43,117.31,117.39,5817.0,116.4436,116.5329,116.4138,116.4932,5817.0
2024-07-12 13:45:00,117.44,117.55,117.39,117.45,13584.0,116.5428,116.652,116.4932,116.5527,13584.0
2024-07-12 13:50:00,117.43,117.5,117.37,117.42,3950.0,116.5329,116.6023,116.4733,116.5229,3950.0
2024-07-12 13:55:00,117.47,117.55,117.42,117.44,5278.0,116.5726,116.652,116.5229,116.5428,5278.0
2024-07-12 14:00:00,117.38,117.38,117.22,117.24,4920.0,116.4833,116.4833,116.3245,116.3443,4920.0
2024-07-12 14:05:00,117.22,117.44,117.22,117.44,3356.0,116.3245,116.5428,116.3245,116.5428,3356.0
2024-07-12 14:10:00,117.44,117.45,117.35,117.35,6644.0,116.5428,116.5527,116.4535,116.4535,6644.0
2024-07-12 14:15:00,117.45,117.45,117.18,117.18,4899.0,116.5527,116.5527,116.2848,116.2848,4899.0
2024-07-12 14:20:00,117.2,117.21,117.09,117.15,4770.0,116.3046,116.3146,116.1955,116.255,4770.0
2024-07-12 14:25:00,117.13,117.21,117.09,117.2,6090.0,116.2352,116.3146,116.1955,116.3046,6090.0
2024-07-12 14:30:00,117.2,117.2,116.97,117.04,5518.0,116.3046,116.3046,116.0764,116.1458,5518.0
2024-07-12 14:35:00,117.04,117.19,116.99,116.99,4955.0,116.1458,116.2947,116.0962,116.0962,4955.0
2024-07-12 14:40:00,117.06,117.07,116.86,116.89,5433.0,116.1657,116.1756,115.9672,115.997,5433.0
2024-07-12 14:45:00,116.9,117.05,116.89,116.99,4881.0,116.0069,116.1558,115.997,116.0962,4881.0
2024-07-12 14:50:00,116.97,117.0,116.89,116.97,7371.0,116.0764,116.1062,115.997,116.0764,7371.0
2024-07-12 14:55:00,116.97,117.14,116.94,117.13,23093.0,116.0764,116.2451,116.0466,116.2352,23093.0
2024-07-12 15:00:00,117.12,117.28,117.12,117.19,21663.0,116.2252,116.384,116.2252,116.2947,21663.0
2024-07-12 15:05:00,117.15,117.3,117.12,117.21,29555.0,116.255,116.4039,116.2252,116.3146,29555.0
2024-07-12 15:10:00,117.21,117.29,117.02,117.16,16265.0,116.3146,116.3939,116.126,116.2649,16265.0
2024-07-12 15:15:00,117.14,117.24,117.14,117.22,8616.0,116.2451,116.3443,116.2451,116.3245,8616.0
2024-07-12 15:20:00,117.22,117.27,117.14,117.18,13359.0,116.3245,116.3741,116.2451,116.2848,13359.0
2024-07-12 15:25:00,117.18,117.23,117.05,117.18,22739.0,116.2848,116.3344,116.1558,116.2848,22739.0
2024-07-12 15:30:00,117.15,117.18,116.88,117.06,45883.0,116.255,116.2848,115.9871,116.1657,45883.0
2024-07-12 15:35:00,117.03,117.07,116.65,116.73,18929.0,116.1359,116.1756,115.7588,115.8382,18929.0
2024-07-12 15:40:00,116.72,116.77,116.63,116.66,14719.0,115.8283,115.8779,115.739,115.7688,14719.0
2024-07-12 15:45:00,116.68,116.75,116.64,116.67,17936.0,115.7886,115.8581,115.7489,115.7787,17936.0
2024-07-12 15:50:00,116.66,116.66,116.1,116.33,37426.0,115.7688,115.7688,115.213,115.4413,37426.0
2024-07-12 15:55:00,116.28,116.39,116.18,116.37,118003.0,115.3917,115.5008,115.2924,115.481,118003.0
2024-07-15 09:30:00,116.85,117.0,116.28,116.97,35323.0,115.9573,116.1062,115.3917,116.0764,35323.0
2024-07-15 09:35:00,117.06,117.93,116.86,117.81,30830.0,116.1657,117.0291,115.9672,116.91,30830.0
2024-07-15 09:40:00,117.67,117.94,117.28,117.94,12647.0,116.771,117.039,116.384,117.039,12647.0
2024-07-15 09:45:00,117.82,117.86,117.14,117.84,31958.0,116.9199,116.9596,116.2451,116.9397,31958.0
2024-07-15 09:50:00,117.79,117.86,117.42,117.64,34767.0,116.8901,116.9596,116.5229,116.7413,34767.0
2024-07-15 09:55:00,117.63,117.64,117.08,117.08,31048.0,116.7313,116.7413,116.1855,116.1855,31048.0
2024-07-15 10:00:00,117.07,117.33,116.56,116.85,80580.0,116.1756,116.4336,115.6695,115.9573,80580.0
2024-07-15 10:05:00,116.84,116.85,116.24,116.62,13845.0,115.9474,115.9573,115.352,115.7291,13845.0
2024-07-15 10:10:00,116.59,116.69,116.27,116.27,14886.0,115.6993,115.7985,115.3817,115.3817,14886.0
2024-07-15 10:15:00,116.47,116.69,116.38,116.65,10921.0,115.5802,115.7985,115.4909,115.7588,10921.0
2024-07-15 10:20:00,116.72,116.9,116.58,116.8,16925.0,115.8283,116.0069,115.6894,115.9077,16925.0
2024-07-15 10:25:00,116.81,116.81,116.46,116.47,16442.0,115.9176,115.9176,115.5703,115.5802,16442.0
2024-07-15 10:30:00,116.44,116.79,116.44,116.77,112305.0,115.5504,115.8978,115.5504,115.8779,112305.0
2024-07-15 10:35:00,116.83,116.94,116.54,116.94,38134.0,115.9375,116.0466,115.6497,116.0466,38134.0
2024-07-15 10:40:00,117.0,117.17,116.72,117.17,17458.0,116.1062,116.2749,115.8283,116.2749,17458.0
2024-07-15 10:45:00,117.17,117.45,117.08,117.34,6468.0,116.2749,116.5527,116.1855,116.4436,6468.0
2024-07-15 10:50:00,117.33,117.5,117.31,117.37,11624.0,116.4336,116.6023,116.4138,116.4733,11624.0
2024-07-15 10:55:00,117.38,117.39,117.17,117.2,7697.0,116.4833,116.4932,116.2749,116.3046,7697.0
2024-07-15 11:00:00,117.21,117.37,117.21,117.35,3759.0,116.3146,116.4733,116.3146,116.4535,3759.0
2024-07-15 11:05:00,117.34,117.46,117.19,117.19,6271.0,116.4436,116.5626,116.2947,116.2947,6271.0
2024-07-15 11:10:00,117.23,117.49,117.2,117.48,5207.0,116.3344,116.5924,116.3046,116.5825,5207.0
2024-07-15 11:15:00,117.48,117.92,117.47,117.83,15964.0,116.5825,117.0191,116.5726,116.9298,15964.0
2024-07-15 11:20:00,117.78,117.95,117.78,117.89,8862.0,116.8802,117.0489,116.8802,116.9894,8862.0
2024-07-15 11:25:00,117.93,117.93,117.69,117.69,7431.0,117.0291,117.0291,116.7909,116.7909,7431.0
2024-07-15 11:30:00,117.67,117.81,117.56,117.68,5998.0,116.771,116.91,116.6619,116.781,5998.0
2024-07-15 11:35:00,117.71,117.8,117.65,117.75,4750.0,116.8107,116.9,116.7512,116.8504,4750.0
2024-07-15 11:40:00,117.78,117.84,117.64,117.83,13996.0,116.8802,116.9397,116.7413,116.9298,13996.0
2024-07-15 11:45:00,117.81,117.82,117.63,117.78,3941.0,116.91,116.9199,116.7313,116.8802,3941.0
2024-07-15 11:50:00,117.76,118.07,117.75,118.03,14508.0,116.8603,117.168,116.8504,117.1283,14508.0
2024-07-15 11:55:00,118.07,118.25,118.0,118.16,11201.0,117.168,117.3466,117.0985,117.2573,11201.0
2024-07-15 12:00:00,118.16,118.27,118.12,118.18,18384.0,117.2573,117.3665,117.2176,117.2771,18384.0
2024-07-15 12:05:00,118.15,118.23,118.08,118.11,11723.0,117.2474,117.3268,117.1779,117.2077,11723.0
2024-07-15 12:10:00,118.11,118.12,117.97,118.02,8591.0,117.2077,117.2176,117.0687,117.1184,8591.0
2024-07-15 12:15:00,117.95,117.98,117.8,117.8,7164.0,117.0489,117.0787,116.9,116.9,7164.0
2024-07-15 12:20:00,117.8,118.05,117.79,117.98,5917.0,116.9,117.1481,116.8901,117.0787,5917.0
2024-07-15 12:25:00,117.97,117.98,117.8,117.83,5312.0,117.0687,117.0787,116.9,116.9298,5312.0
2024-07-15 12:30:00,117.89,117.89,117.62,117.72,5084.0,116.9894,116.9894,116.7214,116.8207,5084.0
2024-07-15 12:35:00,117.63,117.76,117.63,117.76,6627.0,116.7313,116.8603,116.7313,116.8603,6627.0
2024-07-15 12:40:00,117.71,117.81,117.57,117.71,11378.0,116.8107,116.91,116.6718,116.8107,11378.0
2024-07-15 12:45:00,117.61,117.7,117.58,117.65,2480.0,116.7115,116.8008,116.6817,116.7512,2480.0
2024-07-15 12:50:00,117.64,117.7,117.58,117.58,7136.0,116.7413,116.8008,116.6817,116.6817,7136.0
2024-07-15 12:55:00,117.6,117.6,117.42,117.44,4700.0,116.7016,116.7016,116.5229,116.5428,4700.0
2024-07-15 13:00:00,117.39,117.41,117.23,117.32,12577.0,116.4932,116.513,116.3344,116.4237,12577.0
2024-07-15 13:05:00,117.24,117.46,117.24,117.36,3602.0,116.3443,116.5626,116.3443,116.4634,3602.0
2024-07-15 13:10:00,117.4,117.4,117.17,117.22,3400.0,116.5031,116.5031,116.2749,116.3245,3400.0
2024-07-15 13:15:00,117.27,117.27,117.11,117.12,4199.0,116.3741,116.3741,116.2153,116.2252,4199.0
2024-07-15 13:20:00,117.07,117.28,117.07,117.25,8021.0,116.1756,116.384,116.1756,116.3542,8021.0
2024-07-15 13:25:00,117.27,117.27,116.94,117.01,6792.0,116.3741,116.3741,116.0466,116.1161,6792.0
2024-07-15 13:30:00,117.0,117.0,116.76,116.92,5309.0,116.1062,116.1062,115.868,116.0268,5309.0
2024-07-15 13:35:00,116.87,116.92,116.79,116.83,5645.0,115.9771,116.0268,115.8978,115.9375,5645.0
2024-07-15 13:40:00,116.81,116.86,116.67,116.73,6984.0,115.9176,115.9672,115.7787,115.8382,6984.0
2024-07-15 13:45:00,116.67,116.81,116.61,116.67,8391.0,115.7787,115.9176,115.7191,115.7787,8391.0
2024-07-15 13:50:00,116.67,116.79,116.66,116.72,3652.0,115.7787,115.8978,115.7688,115.8283,3652.0
2024-07-15 13:55:00,116.78,116.85,116.66,116.73,7508.0,115.8878,115.9573,115.7688,115.8382,7508.0
2024-07-15 14:00:00,116.72,116.85,116.66,116.75,2336.0,115.8283,115.9573,115.7688,115.8581,2336.0
2024-07-15 14:05:00,116.8,116.82,116.54,116.82,19900.0,115.9077,115.9275,115.6497,115.9275,19900.0
2024-07-15 14:10:00,116.88,117.09,116.75,117.09,13125.0,115.9871,116.1955,115.8581,116.1955,13125.0
2024-07-15 14:15:00,117.07,117.2,116.96,116.97,4816.0,116.1756,116.3046,116.0665,116.0764,4816.0
2024-07-15 14:20:00,117.02,117.16,116.98,117.1,4368.0,116.126,116.2649,116.0863,116.2054,4368.0
2024-07-15 14:25:00,117.1,117.13,117.04,117.13,5735.0,116.2054,116.2352,116.1458,116.2352,5735.0
2024-07-15 14:30:00,117.13,117.2,117.08,117.11,10612.0,116.2352,116.3046,116.1855,116.2153,10612.0
2024-07-15 14:35:00,117.11,117.17,117.03,117.16,7678.0,116.2153,116.2749,116.1359,116.2649,7678.0
2024-07-15 14:40:00,117.12,117.19,116.98,117.16,10652.0,116.2252,116.2947,116.0863,116.2649,10652.0
2024-07-15 14:45:00,117.13,117.15,116.96,116.97,5390.0,116.2352,116.255,116.0665,116.0764,5390.0
2024-07-15 14:50:00,116.96,116.98,116.81,116.98,15679.0,116.0665,116.0863,115.9176,116.0863,15679.0
2024-07-15 14:55:00,116.94,116.94,116.71,116.82,15307.0,116.0466,116.0466,115.8184,115.9275,15307.0
2024-07-15 15:00:00,116.84,116.89,116.64,116.86,6469.0,115.9474,115.997,115.7489,115.9672,6469.0
2024-07-15 15:05:00,116.85,116.89,116.72,116.73,10008.0,115.9573,115.997,115.8283,115.8382,10008.0
2024-07-15 15:10:00,116.73,116.85,116.69,116.85,9712.0,115.8382,115.9573,115.7985,115.9573,9712.0
2024-07-15 15:15:00,116.83,116.88,116.67,116.86,12014.0,115.9375,115.9871,115.7787,115.9672,12014.0
2024-07-15 15:20:00,116.85,116.87,116.69,116.8,15235.0,115.9573,115.9771,115.7985,115.9077,15235.0
2024-07-15 15:25:00,116.79,116.79,116.56,116.56,16547.0,115.8978,115.8978,115.6695,115.6695,16547.0
2024-07-15 15:30:00,116.55,116.63,116.46,116.52,18333.0,115.6596,115.739,115.5703,115.6298,18333.0
2024-07-15 15:35:00,116.49,116.5,116.29,116.29,14290.0,115.6001,115.61,115.4016,115.4016,14290.0
2024-07-15 15:40:00,116.3,116.36,116.19,116.19,21749.0,115.4115,115.471,115.3023,115.3023,21749.0
2024-07-15 15:45:00,116.21,116.25,116.02,116.04,32091.0,115.3222,115.3619,115.1336,115.1535,32091.0
2024-07-15 15:50:00,116.02,116.13,115.89,116.07,62770.0,115.1336,115.2428,115.0046,115.1833,62770.0
2024-07-15 15:55:00,116.11,116.3,116.05,116.3,202315.0,115.223,115.4115,115.1634,115.4115,202315.0
2024-07-16 09:30:00,118.4,118.61,117.95,118.5,37221.0,117.4955,117.7039,117.0489,117.5947,37221.0
2024-07-16 09:35:00,118.85,119.16,118.4,118.8,13511.0,117.942,118.2497,117.4955,117.8924,13511.0
2024-07-16 09:40:00,118.93,119.47,118.92,119.47,7244.0,118.0214,118.5573,118.0115,118.5573,7244.0
2024-07-16 09:45:00,119.53,120.14,119.31,120.14,27108.0,118.6168,119.2222,118.3985,119.2222,27108.0
2024-07-16 09:50:00,120.11,121.27,120.06,121.12,12350.0,119.1924,120.3435,119.1428,120.1947,12350.0
2024-07-16 09:55:00,121.06,121.86,121.04,121.8,18491.0,120.1351,120.929,120.1153,120.8695,18491.0
2024-07-16 10:00:00,121.8,122.24,121.66,122.09,72855.0,120.8695,121.3061,120.7306,121.1573,72855.0
2024-07-16 10:05:00,122.09,122.16,121.74,121.81,21923.0,121.1573,121.2267,120.8099,120.8794,21923.0
2024-07-16 10:10:00,121.74,121.87,121.46,121.72,32990.0,120.8099,120.9389,120.5321,120.7901,32990.0
2024-07-16 10:15:00,121.73,121.98,121.25,121.33,35992.0,120.8,121.0481,120.3237,120.4031,35992.0
2024-07-16 10:20:00,121.36,121.79,121.36,121.53,33166.0,120.4328,120.8596,120.4328,120.6015,33166.0
2024-07-16 10:25:00,121.51,121.81,121.48,121.78,20931.0,120.5817,120.8794,120.5519,120.8496,20931.0
2024-07-16 10:30:00,121.76,121.94,121.66,121.82,41782.0,120.8298,121.0084,120.7306,120.8893,41782.0
2024-07-16 10:35:00,121.82,121.93,121.55,121.58,18835.0,120.8893,120.9985,120.6214,120.6512,18835.0
2024-07-16 10:40:00,121.6,121.79,121.53,121.67,21052.0,120.671,120.8596,120.6015,120.7405,21052.0
2024-07-16 10:45:00,121.67,121.78,121.53,121.72,19667.0,120.7405,120.8496,120.6015,120.7901,19667.0
2024-07-16 10:50:00,121.75,121.9,121.67,121.8,27022.0,120.8199,120.9687,120.7405,120.8695,27022.0
2024-07-16 10:55:00,121.8,121.83,121.51,121.81,23766.0,120.8695,120.8993,120.5817,120.8794,23766.0
2024-07-16 11:00:00,121.85,122.3,121.68,122.27,25641.0,120.9191,121.3657,120.7504,121.3359,25641.0
2024-07-16 11:05:00,122.35,122.6,122.28,122.56,20228.0,121.4153,121.6634,121.3458,121.6237,20228.0
2024-07-16 11:10:00,122.49,122.82,122.49,122.51,21102.0,121.5542,121.8817,121.5542,121.5741,21102.0
2024-07-16 11:15:00,122.61,122.97,122.55,122.92,17147.0,121.6733,122.0305,121.6138,121.9809,17147.0
2024-07-16 11:20:00,122.86,123.09,122.7,122.73,43874.0,121.9214,122.1496,121.7626,121.7924,43874.0
2024-07-16 11:25:00,122.75,123.02,122.75,122.83,17705.0,121.8122,122.0802,121.8122,121.8916,17705.0
2024-07-16 11:30:00,122.83,122.83,122.58,122.71,7729.0,121.8916,121.8916,121.6435,121.7725,7729.0
2024-07-16 11:35:00,122.74,122.74,122.45,122.6,9554.0,121.8023,121.8023,121.5145,121.6634,9554.0
2024-07-16 11:40:00,122.6,122.73,122.48,122.56,7868.0,121.6634,121.7924,121.5443,121.6237,7868.0
2024-07-16 11:45:00,122.56,122.66,122.49,122.55,10826.0,121.6237,121.7229,121.5542,121.6138,10826.0
2024-07-16 11:50:00,122.58,122.59,122.47,122.53,7350.0,121.6435,121.6534,121.5344,121.5939,7350.0
2024-07-16 11:55:00,122.61,122.61,122.18,122.41,36260.0,121.6733,121.6733,121.2466,121.4748,36260.0
2024-07-16 12:00:00,122.4,122.64,122.4,122.55,4663.0,121.4649,121.7031,121.4649,121.6138,4663.0
2024-07-16 12:05:00,122.59,122.6,122.29,122.32,8181.0,121.6534,121.6634,121.3557,121.3855,8181.0
2024-07-16 12:10:00,122.36,122.63,122.27,122.59,13435.0,121.4252,121.6931,121.3359,121.6534,13435.0
2024-07-16 12:15:00,122.62,122.87,122.6,122.79,25283.0,121.6832,121.9313,121.6634,121.8519,25283.0
2024-07-16 12:20:00,122.82,123.04,122.8,123.02,20787.0,121.8817,122.1,121.8618,122.0802,20787.0
2024-07-16 12:25:00,122.97,123.09,122.92,123.08,8814.0,122.0305,122.1496,121.9809,122.1397,8814.0
2024-07-16 12:30:00,123.07,123.19,122.89,123.19,5124.0,122.1298,122.2489,121.9512,122.2489,5124.0
2024-07-16 12:35:00,123.2,123.54,123.2,123.26,19123.0,122.2588,122.5962,122.2588,122.3183,19123.0
2024-07-16 12:40:00,123.29,123.32,123.14,123.16,7965.0,122.3481,122.3779,122.1992,122.2191,7965.0
2024-07-16 12:45:00,123.16,123.34,123.14,123.14,8468.0,122.2191,122.3977,122.1992,122.1992,8468.0
2024-07-16 12:50:00,123.12,123.2,123.04,123.08,6869.0,122.1794,122.2588,122.1,122.1397,6869.0
2024-07-16 12:55:00,123.08,123.21,122.99,123.21,3892.0,122.1397,122.2687,122.0504,122.2687,3892.0
2024-07-16 13:00:00,123.17,123.28,123.15,123.15,5221.0,122.229,122.3382,122.2092,122.2092,5221.0
2024-07-16 13:05:00,123.13,123.19,122.99,123.09,14588.0,122.1893,122.2489,122.0504,122.1496,14588.0
2024-07-16 13:10:00,123.09,123.18,122.85,123.13,13310.0,122.1496,122.2389,121.9115,122.1893,13310.0
2024-07-16 13:15:00,123.13,123.16,122.99,123.01,8507.0,122.1893,122.2191,122.0504,122.0702,8507.0
2024-07-16 13:20:00,123.01,123.11,122.95,122.98,7364.0,122.0702,122.1695,122.0107,122.0405,7364.0
2024-07-16 13:25:00,122.99,123.03,122.83,122.84,14328.0,122.0504,122.0901,121.8916,121.9015,14328.0
2024-07-16 13:30:00,122.82,122.88,122.72,122.84,9085.0,121.8817,121.9412,121.7825,121.9015,9085.0
2024-07-16 13:35:00,122.85,122.96,122.82,122.96,12373.0,121.9115,122.0206,121.8817,122.0206,12373.0
2024-07-16 13:40:00,122.96,123.12,122.92,123.12,4850.0,122.0206,122.1794,121.9809,122.1794,4850.0
2024-07-16 13:45:00,123.13,123.27,123.12,123.17,7708.0,122.1893,122.3283,122.1794,122.229,7708.0
2024-07-16 13:50:00,123.15,123.28,123.12,123.28,7783.0,122.2092,122.3382,122.1794,122.3382,7783.0
2024-07-16 13:55:00,123.31,123.51,123.3,123.42,10240.0,122.3679,122.5664,122.358,122.4771,10240.0
2024-07-16 14:00:00,123.42,123.55,123.42,123.53,14390.0,122.4771,122.6061,122.4771,122.5863,14390.0
2024-07-16 14:05:00,123.54,123.6,123.37,123.55,5739.0,122.5962,122.6557,122.4275,122.6061,5739.0
2024-07-16 14:10:00,123.53,123.66,123.49,123.55,10545.0,122.5863,122.7153,122.5466,122.6061,10545.0
2024-07-16 14:15:00,123.55,123.55,123.32,123.49,7094.0,122.6061,122.6061,122.3779,122.5466,7094.0
2024-07-16 14:20:00,123.49,123.64,123.49,123.64,4912.0,122.5466,122.6954,122.5466,122.6954,4912.0
2024-07-16 14:25:00,123.61,123.83,123.58,123.83,9147.0,122.6657,122.884,122.6359,122.884,9147.0
2024-07-16 14:30:00,123.82,123.83,123.75,123.79,5923.0,122.8741,122.884,122.8046,122.8443,5923.0
2024-07-16 14:35:00,123.77,124.02,123.77,124.0,15204.0,122.8244,123.0725,122.8244,123.0527,15204.0
2024-07-16 14:40:00,124.02,124.32,123.99,124.32,7962.0,123.0725,123.3702,123.0428,123.3702,7962.0
2024-07-16 14:45:00,124.35,124.43,124.2,124.39,23710.0,123.4,123.4794,123.2511,123.4397,23710.0
2024-07-16 14:50:00,124.42,124.43,124.15,124.21,13942.0,123.4695,123.4794,123.2015,123.2611,13942.0
2024-07-16 14:55:00,124.2,124.44,124.19,124.43,11893.0,123.2511,123.4893,123.2412,123.4794,11893.0
2024-07-16 15:00:00,124.4,124.5,124.3,124.47,16281.0,123.4496,123.5489,123.3504,123.5191,16281.0
2024-07-16 15:05:00,124.46,124.55,124.4,124.42,14296.0,123.5092,123.5985,123.4496,123.4695,14296.0
2024-07-16 15:10:00,124.39,124.59,124.32,124.47,17918.0,123.4397,123.6382,123.3702,123.5191,17918.0
2024-07-16 15:15:00,124.47,124.71,124.41,124.67,25979.0,123.5191,123.7573,123.4595,123.7176,25979.0
2024-07-16 15:20:00,124.69,124.7,124.39,124.46,23495.0,123.7374,123.7473,123.4397,123.5092,23495.0
2024-07-16 15:25:00,124.44,124.75,124.39,124.69,17279.0,123.4893,123.7969,123.4397,123.7374,17279.0
2024-07-16 15:30:00,124.65,124.75,124.6,124.67,21342.0,123.6977,123.7969,123.6481,123.7176,21342.0
2024-07-16 15:35:00,124.7,124.8,124.43,124.48,23350.0,123.7473,123.8466,123.4794,123.529,23350.0
2024-07-16 15:40:00,124.48,124.62,124.45,124.57,28653.0,123.529,123.6679,123.4992,123.6183,28653.0
2024-07-16 15:45:00,124.59,124.73,124.45,124.64,34481.0,123.6382,123.7771,123.4992,123.6878,34481.0
2024-07-16 15:50:00,124.66,124.79,124.59,124.61,68810.0,123.7076,123.8366,123.6382,123.658,68810.0
2024-07-16 15:55:00,124.62,124.65,124.45,124.57,180399.0,123.6679,123.6977,123.4992,123.6183,180399.0
2024-07-17 09:30:00,123.34,123.66,122.8,123.32,63683.0,122.3977,122.7153,121.8618,122.3779,63683.0
2024-07-17 09:35:00,123.3,123.61,122.51,123.53,19243.0,122.358,122.6657,121.5741,122.5863,19243.0
2024-07-17 09:40:00,123.52,123.59,123.05,123.42,27620.0,122.5763,122.6458,122.1099,122.4771,27620.0
2024-07-17 09:45:00,123.37,123.86,123.24,123.75,29479.0,122.4275,122.9137,122.2985,122.8046,29479.0
2024-07-17 09:50:00,123.76,124.2,123.71,124.12,58273.0,122.8145,123.2511,122.7649,123.1718,58273.0
2024-07-17 09:55:00,124.11,124.22,123.65,123.9,41325.0,123.1618,123.271,122.7054,122.9534,41325.0
2024-07-17 10:00:00,123.84,124.26,123.75,123.76,26822.0,122.8939,123.3107,122.8046,122.8145,26822.0
2024-07-17 10:05:00,123.81,123.81,122.63,122.63,29522.0,122.8641,122.8641,121.6931,121.6931,29522.0
2024-07-17 10:10:00,122.79,123.64,122.61,123.39,14660.0,121.8519,122.6954,121.6733,122.4473,14660.0
2024-07-17 10:15:00,123.48,123.49,123.22,123.47,6025.0,122.5366,122.5466,122.2786,122.5267,6025.0
2024-07-17 10:20:00,123.47,123.47,123.11,123.26,7346.0,122.5267,122.5267,122.1695,122.3183,7346.0
2024-07-17 10:25:00,123.27,123.31,123.01,123.12,13114.0,122.3283,122.3679,122.0702,122.1794,13114.0
2024-07-17 10:30:00,123.1,123.52,123.07,123.35,24418.0,122.1596,122.5763,122.1298,122.4076,24418.0
2024-07-17 10:35:00,123.31,123.47,123.06,123.39,17264.0,122.3679,122.5267,122.1199,122.4473,17264.0
2024-07-17 10:40:00,123.44,123.5,123.0,123.05,23725.0,122.497,122.5565,122.0603,122.1099,23725.0
2024-07-17 10:45:00,123.09,123.43,123.07,123.13,21671.0,122.1496,122.487,122.1298,122.1893,21671.0
2024-07-17 10:50:00,123.2,123.75,123.11,123.45,17351.0,122.2588,122.8046,122.1695,122.5069,17351.0
2024-07-17 10:55:00,123.46,123.61,123.29,123.33,8603.0,122.5168,122.6657,122.3481,122.3878,8603.0
2024-07-17 11:00:00,123.3,123.53,123.29,123.48,11928.0,122.358,122.5863,122.3481,122.5366,11928.0
2024-07-17 11:05:00,123.54,123.99,123.53,123.99,6282.0,122.5962,123.0428,122.5863,123.0428,6282.0
2024-07-17 11:10:00,123.91,124.11,123.8,123.96,7626.0,122.9634,123.1618,122.8542,123.013,7626.0
2024-07-17 11:15:00,123.9,124.1,123.79,124.1,4101.0,122.9534,123.1519,122.8443,123.1519,4101.0
2024-07-17 11:20:00,124.08,124.08,123.79,123.91,6960.0,123.1321,123.1321,122.8443,122.9634,6960.0
2024-07-17 11:25:00,123.87,123.98,123.82,123.92,7918.0,122.9237,123.0328,122.8741,122.9733,7918.0
2024-07-17 11:30:00,123.88,123.95,123.79,123.88,10490.0,122.9336,123.0031,122.8443,122.9336,10490.0
2024-07-17 11:35:00,123.8,124.25,123.8,124.2,25102.0,122.8542,123.3008,122.8542,123.2511,25102.0
2024-07-17 11:40:00,124.2,124.28,124.1,124.23,12296.0,123.2511,123.3305,123.1519,123.2809,12296.0
2024-07-17 11:45:00,124.22,124.22,123.86,123.97,24956.0,123.271,123.271,122.9137,123.0229,24956.0
2024-07-17 11:50:00,123.97,124.19,123.8,124.19,24584.0,123.0229,123.2412,122.8542,123.2412,24584.0
2024-07-17 11:55:00,124.14,124.23,124.03,124.22,3890.0,123.1916,123.2809,123.0824,123.271,3890.0
2024-07-17 12:00:00,124.27,124.3,123.96,124.02,16292.0,123.3206,123.3504,123.013,123.0725,16292.0
2024-07-17 12:05:00,124.02,124.09,123.93,124.03,5322.0,123.0725,123.142,122.9832,123.0824,5322.0
2024-07-17 12:10:00,124.0,124.05,123.93,124.01,3350.0,123.0527,123.1023,122.9832,123.0626,3350.0
2024-07-17 12:15:00,123.97,124.01,123.87,123.98,6702.0,123.0229,123.0626,122.9237,123.0328,6702.0
2024-07-17 12:20:00,124.03,124.15,123.98,124.06,9665.0,123.0824,123.2015,123.0328,123.1122,9665.0
2024-07-17 12:25:00,124.04,124.11,123.99,124.01,6512.0,123.0924,123.1618,123.0428,123.0626,6512.0
2024-07-17 12:30:00,123.98,124.01,123.89,123.91,4888.0,123.0328,123.0626,122.9435,122.9634,4888.0
2024-07-17 12:35:00,123.93,123.94,123.73,123.76,5811.0,122.9832,122.9931,122.7847,122.8145,5811.0
2024-07-17 12:40:00,123.76,123.77,123.61,123.61,23344.0,122.8145,122.8244,122.6657,122.6657,23344.0
2024-07-17 12:45:00,123.63,123.73,123.36,123.45,19683.0,122.6855,122.7847,122.4176,122.5069,19683.0
2024-07-17 12:50:00,123.47,123.53,123.37,123.47,10347.0,122.5267,122.5863,122.4275,122.5267,10347.0
2024-07-17 12:55:00,123.51,123.51,123.31,123.45,8106.0,122.5664,122.5664,122.3679,122.5069,8106.0
2024-07-17 13:00:00,123.37,123.4,123.21,123.24,11335.0,122.4275,122.4573,122.2687,122.2985,11335.0
2024-07-17 13:05:00,123.24,123.46,123.18,123.42,11699.0,122.2985,122.5168,122.2389,122.4771,11699.0
2024-07-17 13:10:00,123.46,123.53,123.43,123.48,27753.0,122.5168,122.5863,122.487,122.5366,27753.0
2024-07-17 13:15:00,123.47,123.58,123.35,123.44,14640.0,122.5267,122.6359,122.4076,122.497,14640.0
2024-07-17 13:20:00,123.44,123.56,123.37,123.43,6578.0,122.497,122.616,122.4275,122.487,6578.0
2024-07-17 13:25:00,123.48,123.63,123.48,123.63,8382.0,122.5366,122.6855,122.5366,122.6855,8382.0
2024-07-17 13:30:00,123.63,123.67,123.53,123.55,6534.0,122.6855,122.7252,122.5863,122.6061,6534.0
2024-07-17 13:35:00,123.55,123.65,123.35,123.4,15316.0,122.6061,122.7054,122.4076,122.4573,15316.0
2024-07-17 13:40:00,123.35,123.55,123.32,123.51,4411.0,122.4076,122.6061,122.3779,122.5664,4411.0
2024-07-17 13:45:00,123.47,123.56,123.42,123.51,7559.0,122.5267,122.616,122.4771,122.5664,7559.0
2024-07-17 13:50:00,123.47,123.47,123.41,123.45,8875.0,122.5267,122.5267,122.4672,122.5069,8875.0
2024-07-17 13:55:00,123.46,123.52,123.42,123.48,5362.0,122.5168,122.5763,122.4771,122.5366,5362.0
2024-07-17 14:00:00,123.51,123.53,123.28,123.37,16814.0,122.5664,122.5863,122.3382,122.4275,16814.0
2024-07-17 14:05:00,123.37,123.49,123.33,123.45,13306.0,122.4275,122.5466,122.3878,122.5069,13306.0
2024-07-17 14:10:00,123.45,123.51,123.31,123.34,9329.0,122.5069,122.5664,122.3679,122.3977,9329.0
2024-07-17 14:15:00,123.34,123.53,123.32,123.53,9609.0,122.3977,122.5863,122.3779,122.5863,9609.0
2024-07-17 14:20:00,123.55,123.74,123.55,123.71,3588.0,122.6061,122.7947,122.6061,122.7649,3588.0
2024-07-17 14:25:00,123.72,123.8,123.56,123.58,16087.0,122.7748,122.8542,122.616,122.6359,16087.0
2024-07-17 14:30:00,123.58,123.61,123.48,123.54,13156.0,122.6359,122.6657,122.5366,122.5962,13156.0
2024-07-17 14:35:00,123.55,123.67,123.5,123.66,25013.0,122.6061,122.7252,122.5565,122.7153,25013.0
2024-07-17 14:40:00,123.65,123.68,123.54,123.63,8010.0,122.7054,122.7351,122.5962,122.6855,8010.0
2024-07-17 14:45:00,123.59,123.69,123.57,123.65,8233.0,122.6458,122.745,122.626,122.7054,8233.0
2024-07-17 14:50:00,123.62,123.78,123.49,123.51,13559.0,122.6756,122.8344,122.5466,122.5664,13559.0
2024-07-17 14:55:00,123.51,123.57,123.24,123.33,12049.0,122.5664,122.626,122.2985,122.3878,12049.0
2024-07-17 15:00:00,123.33,123.39,123.23,123.23,8751.0,122.3878,122.4473,122.2886,122.2886,8751.0
2024-07-17 15:05:00,123.19,123.28,123.12,123.24,8973.0,122.2489,122.3382,122.1794,122.2985,8973.0
2024-07-17 15:10:00,123.26,123.4,123.21,123.29,12915.0,122.3183,122.4573,122.2687,122.3481,12915.0
2024-07-17 15:15:00,123.31,123.33,123.14,123.23,10369.0,122.3679,122.3878,122.1992,122.2886,10369.0
2024-07-17 15:20:00,123.2,123.29,123.19,123.19,18623.0,122.2588,122.3481,122.2489,122.2489,18623.0
2024-07-17 15:25:00,123.19,123.3,123.14,123.25,10429.0,122.2489,122.358,122.1992,122.3084,10429.0
2024-07-17 15:30:00,123.25,123.25,122.99,123.0,21213.0,122.3084,122.3084,122.0504,122.0603,21213.0
2024-07-17 15:35:00,122.99,123.03,122.62,122.63,13473.0,122.0504,122.0901,121.6832,121.6931,13473.0
2024-07-17 15:40:00,122.63,122.66,122.45,122.5,22288.0,121.6931,121.7229,121.5145,121.5641,22288.0
2024-07-17 15:45:00,122.5,122.57,122.15,122.23,29127.0,121.5641,121.6336,121.2168,121.2962,29127.0
2024-07-17 15:50:00,122.22,122.32,121.94,121.95,65091.0,121.2863,121.3855,121.0084,121.0183,65091.0
2024-07-17 15:55:00,121.97,122.0,121.6,121.72,267068.0,121.0382,121.068,120.671,120.7901,267068.0
2024-07-18 09:30:00,123.66,125.0,123.44,124.29,41827.0,122.7153,124.045,122.497,123.3405,41827.0
2024-07-18 09:35:00,124.22,126.53,124.22,126.02,47377.0,123.271,125.5633,123.271,125.0572,47377.0
2024-07-18 09:40:00,125.88,127.1,125.71,126.77,69227.0,124.9183,126.129,124.7496,125.8015,69227.0
2024-07-18 09:45:00,126.77,128.07,126.76,127.88,82878.0,125.8015,127.0916,125.7916,126.903,82878.0
2024-07-18 09:50:00,127.85,128.42,127.38,128.42,57966.0,126.8733,127.4389,126.4069,127.4389,57966.0
2024-07-18 09:55:00,128.48,129.39,128.48,129.27,38098.0,127.4985,128.4015,127.4985,128.2824,38098.0
2024-07-18 10:00:00,129.27,129.79,128.98,129.79,62127.0,128.2824,128.7984,127.9946,128.7984,62127.0
2024-07-18 10:05:00,129.74,129.85,128.47,128.7,46284.0,128.7488,128.858,127.4885,127.7168,46284.0
2024-07-18 10:10:00,128.39,128.71,127.69,127.98,59521.0,127.4091,127.7267,126.7145,127.0023,59521.0
2024-07-18 10:15:00,127.98,128.09,127.44,127.63,17087.0,127.0023,127.1114,126.4664,126.6549,17087.0
2024-07-18 10:20:00,127.76,128.39,127.56,128.19,22848.0,126.784,127.4091,126.5855,127.2107,22848.0
2024-07-18 10:25:00,128.12,128.64,128.08,128.25,19359.0,127.1412,127.6572,127.1015,127.2702,19359.0
2024-07-18 10:30:00,128.14,128.37,127.69,128.03,17852.0,127.161,127.3893,126.7145,127.0519,17852.0
2024-07-18 10:35:00,127.82,128.0,127.51,127.53,19675.0,126.8435,127.0221,126.5359,126.5557,19675.0
2024-07-18 10:40:00,127.46,127.56,127.1,127.2,19817.0,126.4862,126.5855,126.129,126.2282,19817.0
2024-07-18 10:45:00,127.2,127.75,127.17,127.5,37019.0,126.2282,126.774,126.1985,126.5259,37019.0
2024-07-18 10:50:00,127.42,128.12,127.34,128.03,29968.0,126.4465,127.1412,126.3672,127.0519,29968.0
2024-07-18 10:55:00,128.05,128.18,127.21,127.39,20624.0,127.0717,127.2007,126.2382,126.4168,20624.0
2024-07-18 11:00:00,127.37,127.61,127.22,127.37,14102.0,126.3969,126.6351,126.2481,126.3969,14102.0
2024-07-18 11:05:00,127.37,127.51,127.08,127.1,9607.0,126.3969,126.5359,126.1091,126.129,9607.0
2024-07-18 11:10:00,127.09,127.25,126.85,127.11,15826.0,126.1191,126.2778,125.8809,126.1389,15826.0
2024-07-18 11:15:00,127.05,127.14,126.82,126.92,10403.0,126.0794,126.1687,125.8511,125.9504,10403.0
2024-07-18 11:20:00,126.94,127.13,126.15,126.27,28955.0,125.9702,126.1588,125.1863,125.3053,28955.0
2024-07-18 11:25:00,126.27,126.52,125.96,126.37,19737.0,125.3053,125.5534,124.9977,125.4046,19737.0
2024-07-18 11:30:00,126.26,126.55,126.14,126.18,16640.0,125.2954,125.5832,125.1763,125.216,16640.0
2024-07-18 11:35:00,126.14,126.72,126.1,126.37,17268.0,125.1763,125.7519,125.1366,125.4046,17268.0
2024-07-18 11:40:00,126.39,126.57,126.16,126.5,22130.0,125.4244,125.603,125.1962,125.5336,22130.0
2024-07-18 11:45:00,126.41,126.59,126.28,126.44,29023.0,125.4443,125.6229,125.3153,125.474,29023.0
2024-07-18 11:50:00,126.35,126.6,126.2,126.51,21826.0,125.3847,125.6328,125.2359,125.5435,21826.0
2024-07-18 11:55:00,126.42,126.63,126.23,126.55,14292.0,125.4542,125.6626,125.2656,125.5832,14292.0
2024-07-18 12:00:00,126.37,126.47,126.09,126.23,8306.0,125.4046,125.5038,125.1267,125.2656,8306.0
2024-07-18 12:05:00,126.13,126.22,126.06,126.14,2810.0,125.1664,125.2557,125.0969,125.1763,2810.0
2024-07-18 12:10:00,126.24,126.29,125.96,126.01,4550.0,125.2756,125.3252,124.9977,125.0473,4550.0
2024-07-18 12:15:00,125.97,125.97,125.4,125.57,9887.0,125.0076,125.0076,124.442,124.6107,9887.0
2024-07-18 12:20:00,125.52,125.59,125.37,125.58,7261.0,124.5611,124.6305,124.4122,124.6206,7261.0
2024-07-18 12:25:00,125.51,125.54,125.11,125.13,27285.0,124.5511,124.5809,124.1542,124.174,27285.0
2024-07-18 12:30:00,125.1,125.17,124.8,125.17,13576.0,124.1443,124.2137,123.8466,124.2137,13576.0
2024-07-18 12:35:00,125.1,125.4,124.98,125.22,5637.0,124.1443,124.442,124.0252,124.2634,5637.0
2024-07-18 12:40:00,125.25,125.43,125.22,125.29,9316.0,124.2931,124.4718,124.2634,124.3328,9316.0
2024-07-18 12:45:00,125.34,125.63,125.12,125.63,6077.0,124.3824,124.6702,124.1641,124.6702,6077.0
2024-07-18 12:50:00,125.59,125.87,125.59,125.87,8091.0,124.6305,124.9084,124.6305,124.9084,8091.0
2024-07-18 12:55:00,125.92,125.97,125.69,125.82,6780.0,124.958,125.0076,124.7298,124.8588,6780.0
2024-07-18 13:00:00,125.78,126.0,125.76,125.79,4233.0,124.8191,125.0374,124.7992,124.829,4233.0
2024-07-18 13:05:00,125.76,125.91,125.76,125.77,5046.0,124.7992,124.9481,124.7992,124.8092,5046.0
2024-07-18 13:10:00,125.78,125.78,125.62,125.62,8140.0,124.8191,124.8191,124.6603,124.6603,8140.0
2024-07-18 13:15:00,125.74,125.87,125.68,125.76,4142.0,124.7794,124.9084,124.7198,124.7992,4142.0
2024-07-18 13:20:00,125.74,125.82,125.63,125.76,4817.0,124.7794,124.8588,124.6702,124.7992,4817.0
2024-07-18 13:25:00,125.72,125.74,125.55,125.62,4361.0,124.7595,124.7794,124.5908,124.6603,4361.0
2024-07-18 13:30:00,125.68,125.77,125.64,125.69,5514.0,124.7198,124.8092,124.6801,124.7298,5514.0
2024-07-18 13:35:00,125.7,125.74,125.54,125.66,5310.0,124.7397,124.7794,124.5809,124.7,5310.0
2024-07-18 13:40:00,125.6,125.73,125.6,125.65,4325.0,124.6405,124.7695,124.6405,124.6901,4325.0
2024-07-18 13:45:00,125.69,125.8,125.65,125.77,8683.0,124.7298,124.8389,124.6901,124.8092,8683.0
2024-07-18 13:50:00,125.83,125.83,125.58,125.73,20552.0,124.8687,124.8687,124.6206,124.7695,20552.0
2024-07-18 13:55:00,125.73,125.84,125.62,125.62,12669.0,124.7695,124.8786,124.6603,124.6603,12669.0
2024-07-18 14:00:00,125.66,125.66,125.42,125.54,16552.0,124.7,124.7,124.4618,124.5809,16552.0
2024-07-18 14:05:00,125.56,125.64,125.39,125.46,12005.0,124.6008,124.6801,124.4321,124.5015,12005.0
2024-07-18 14:10:00,125.45,125.5,125.25,125.36,9344.0,124.4916,124.5412,124.2931,124.4023,9344.0
2024-07-18 14:15:00,125.34,125.38,125.18,125.19,7365.0,124.3824,124.4221,124.2237,124.2336,7365.0
2024-07-18 14:20:00,125.24,125.37,125.2,125.29,11092.0,124.2832,124.4122,124.2435,124.3328,11092.0
2024-07-18 14:25:00,125.29,125.39,125.13,125.17,8189.0,124.3328,124.4321,124.174,124.2137,8189.0
2024-07-18 14:30:00,125.13,125.39,125.06,125.33,13379.0,124.174,124.4321,124.1046,124.3725,13379.0
2024-07-18 14:35:00,125.34,125.36,125.08,125.15,23424.0,124.3824,124.4023,124.1244,124.1939,23424.0
2024-07-18 14:40:00,125.17,125.18,124.85,124.96,9321.0,124.2137,124.2237,123.8962,124.0053,9321.0
2024-07-18 14:45:00,124.9,125.02,124.9,124.91,9255.0,123.9458,124.0649,123.9458,123.9557,9255.0
2024-07-18 14:50:00,124.95,125.14,124.79,125.01,12077.0,123.9954,124.184,123.8366,124.055,12077.0
2024-07-18 14:55:00,124.99,125.11,124.87,125.0,11773.0,124.0351,124.1542,123.916,124.045,11773.0
2024-07-18 15:00:00,124.99,125.16,124.98,125.06,14544.0,124.0351,124.2038,124.0252,124.1046,14544.0
2024-07-18 15:05:00,125.06,125.07,124.83,125.0,16625.0,124.1046,124.1145,123.8763,124.045,16625.0
2024-07-18 15:10:00,125.0,125.0,124.57,124.66,23415.0,124.045,124.045,123.6183,123.7076,23415.0
2024-07-18 15:15:00,124.67,124.72,124.41,124.59,29428.0,123.7176,123.7672,123.4595,123.6382,29428.0
2024-07-18 15:20:00,124.53,124.54,124.27,124.27,12517.0,123.5786,123.5886,123.3206,123.3206,12517.0
2024-07-18 15:25:00,124.23,124.39,124.11,124.17,27924.0,123.2809,123.4397,123.1618,123.2214,27924.0
2024-07-18 15:30:00,124.13,124.6,124.07,124.46,36224.0,123.1817,123.6481,123.1221,123.5092,36224.0
2024-07-18 15:35:00,124.48,124.75,124.44,124.6,32909.0,123.529,123.7969,123.4893,123.6481,32909.0
2024-07-18 15:40:00,124.64,124.89,124.64,124.73,57378.0,123.6878,123.9359,123.6878,123.7771,57378.0
2024-07-18 15:45:00,124.76,124.94,124.72,124.9,52902.0,123.8069,123.9855,123.7672,123.9458,52902.0
2024-07-18 15:50:00,124.92,125.11,124.77,124.78,91734.0,123.9656,124.1542,123.8168,123.8267,91734.0
2024-07-18 15:55:00,124.76,124.89,124.72,124.78,206966.0,123.8069,123.9359,123.7672,123.8267,206966.0
2024-07-19 09:30:00,124.6,125.0,123.77,124.31,93065.0,123.6481,124.045,122.8244,123.3603,93065.0
2024-07-19 09:35:00,124.56,125.71,124.51,125.53,11243.0,123.6084,124.7496,123.5588,124.571,11243.0
2024-07-19 09:40:00,125.79,126.31,124.88,125.1,9159.0,124.829,125.345,123.926,124.1443,9159.0
2024-07-19 09:45:00,124.86,125.77,124.63,125.41,22572.0,123.9061,124.8092,123.6779,124.4519,22572.0
2024-07-19 09:50:00,125.5,126.05,125.36,125.62,20164.0,124.5412,125.087,124.4023,124.6603,20164.0
2024-07-19 09:55:00,125.64,126.16,125.57,126.04,12666.0,124.6801,125.1962,124.6107,125.0771,12666.0
2024-07-19 10:00:00,125.76,126.01,125.35,125.58,15646.0,124.7992,125.0473,124.3924,124.6206,15646.0
2024-07-19 10:05:00,125.59,125.6,125.04,125.25,20794.0,124.6305,124.6405,124.0847,124.2931,20794.0
2024-07-19 10:10:00,125.16,125.18,124.8,124.9,22613.0,124.2038,124.2237,123.8466,123.9458,22613.0
2024-07-19 10:15:00,124.86,125.12,124.79,125.12,6355.0,123.9061,124.1641,123.8366,124.1641,6355.0
2024-07-19 10:20:00,125.04,125.04,124.71,124.72,8058.0,124.0847,124.0847,123.7573,123.7672,8058.0
2024-07-19 10:25:00,124.84,124.97,124.64,124.8,7732.0,123.8863,124.0153,123.6878,123.8466,7732.0
2024-07-19 10:30:00,124.81,125.0,124.59,124.78,8419.0,123.8565,124.045,123.6382,123.8267,8419.0
2024-07-19 10:35:00,124.78,125.03,124.7,124.75,8357.0,123.8267,124.0748,123.7473,123.7969,8357.0
2024-07-19 10:40:00,124.79,124.89,124.44,124.44,8795.0,123.8366,123.9359,123.4893,123.4893,8795.0
2024-07-19 10:45:00,124.4,124.41,124.19,124.34,6095.0,123.4496,123.4595,123.2412,123.3901,6095.0
2024-07-19 10:50:00,124.34,124.35,124.08,124.08,3726.0,123.3901,123.4,123.1321,123.1321,3726.0
2024-07-19 10:55:00,124.15,124.3,124.02,124.04,5118.0,123.2015,123.3504,123.0725,123.0924,5118.0
2024-07-19 11:00:00,124.02,124.34,124.02,124.23,6978.0,123.0725,123.3901,123.0725,123.2809,6978.0
2024-07-19 11:05:00,124.14,124.14,123.78,123.85,4498.0,123.1916,123.1916,122.8344,122.9038,4498.0
2024-07-19 11:10:00,123.94,123.97,123.67,123.67,7166.0,122.9931,123.0229,122.7252,122.7252,7166.0
2024-07-19 11:15:00,123.72,124.02,123.58,123.99,8452.0,122.7748,123.0725,122.6359,123.0428,8452.0
2024-07-19 11:20:00,123.98,124.23,123.89,123.95,6604.0,123.0328,123.2809,122.9435,123.0031,6604.0
2024-07-19 11:25:00,123.95,124.06,123.83,123.95,8948.0,123.0031,123.1122,122.884,123.0031,8948.0
2024-07-19 11:30:00,123.96,124.25,123.9,124.19,5436.0,123.013,123.3008,122.9534,123.2412,5436.0
2024-07-19 11:35:00,124.12,124.2,124.02,124.07,4163.0,123.1718,123.2511,123.0725,123.1221,4163.0
2024-07-19 11:40:00,124.18,124.21,123.96,123.96,4044.0,123.2313,123.2611,123.013,123.013,4044.0
2024-07-19 11:45:00,124.02,124.2,123.93,124.11,6544.0,123.0725,123.2511,122.9832,123.1618,6544.0
2024-07-19 11:50:00,124.07,124.18,124.02,124.02,4803.0,123.1221,123.2313,123.0725,123.0725,4803.0
2024-07-19 11:55:00,124.02,124.52,123.97,124.51,22816.0,123.0725,123.5687,123.0229,123.5588,22816.0
2024-07-19 12:00:00,124.48,124.61,124.39,124.51,4631.0,123.529,123.658,123.4397,123.5588,4631.0
2024-07-19 12:05:00,124.52,125.15,124.51,125.04,8187.0,123.5687,124.1939,123.5588,124.0847,8187.0
2024-07-19 12:10:00,125.12,125.25,125.0,125.25,13522.0,124.1641,124.2931,124.045,124.2931,13522.0
2024-07-19 12:15:00,125.25,125.46,125.2,125.23,6309.0,124.2931,124.5015,124.2435,124.2733,6309.0
2024-07-19 12:20:00,125.2,125.25,124.89,125.09,7968.0,124.2435,124.2931,123.9359,124.1344,7968.0
2024-07-19 12:25:00,125.06,125.06,124.89,124.9,1972.0,124.1046,124.1046,123.9359,123.9458,1972.0
2024-07-19 12:30:00,124.86,125.05,124.86,124.94,3592.0,123.9061,124.0947,123.9061,123.9855,3592.0
2024-07-19 12:35:00,124.9,125.02,124.84,124.93,5806.0,123.9458,124.0649,123.8863,123.9756,5806.0
2024-07-19 12:40:00,124.94,125.03,124.85,124.86,15703.0,123.9855,124.0748,123.8962,123.9061,15703.0
2024-07-19 12:45:00,124.86,124.99,124.84,124.92,10148.0,123.9061,124.0351,123.8863,123.9656,10148.0
2024-07-19 12:50:00,124.9,125.01,124.89,124.98,5917.0,123.9458,124.055,123.9359,124.0252,5917.0
2024-07-19 12:55:00,124.99,125.15,124.97,125.03,18283.0,124.0351,124.1939,124.0153,124.0748,18283.0
2024-07-19 13:00:00,124.99,125.05,124.94,125.04,6685.0,124.0351,124.0947,123.9855,124.0847,6685.0
2024-07-19 13:05:00,124.99,125.01,124.94,124.95,4676.0,124.0351,124.055,123.9855,123.9954,4676.0
2024-07-19 13:10:00,124.91,125.03,124.83,124.99,5017.0,123.9557,124.0748,123.8763,124.0351,5017.0
2024-07-19 13:15:00,124.99,125.16,124.97,125.04,5200.0,124.0351,124.2038,124.0153,124.0847,5200.0
2024-07-19 13:20:00,125.04,125.1,124.87,125.02,11680.0,124.0847,124.1443,123.916,124.0649,11680.0
2024-07-19 13:25:00,124.91,125.23,124.91,125.23,4047.0,123.9557,124.2733,123.9557,124.2733,4047.0
2024-07-19 13:30:00,125.23,125.23,125.11,125.13,5221.0,124.2733,124.2733,124.1542,124.174,5221.0
2024-07-19 13:35:00,125.08,125.29,125.05,125.26,6545.0,124.1244,124.3328,124.0947,124.3031,6545.0
2024-07-19 13:40:00,125.26,125.26,125.02,125.03,10266.0,124.3031,124.3031,124.0649,124.0748,10266.0
2024-07-19 13:45:00,125.12,125.44,125.12,125.39,10607.0,124.1641,124.4817,124.1641,124.4321,10607.0
2024-07-19 13:50:00,125.4,125.45,125.2,125.21,8696.0,124.442,124.4916,124.2435,124.2534,8696.0
2024-07-19 13:55:00,125.25,125.43,125.22,125.41,6221.0,124.2931,124.4718,124.2634,124.4519,6221.0
2024-07-19 14:00:00,125.41,125.41,125.24,125.28,9564.0,124.4519,124.4519,124.2832,124.3229,9564.0
2024-07-19 14:05:00,125.34,125.45,125.3,125.43,18817.0,124.3824,124.4916,124.3427,124.4718,18817.0
2024-07-19 14:10:00,125.43,125.43,125.15,125.16,10479.0,124.4718,124.4718,124.1939,124.2038,10479.0
2024-07-19 14:15:00,125.2,125.21,125.01,125.17,20968.0,124.2435,124.2534,124.055,124.2137,20968.0
2024-07-19 14:20:00,125.19,125.25,125.13,125.22,30470.0,124.2336,124.2931,124.174,124.2634,30470.0
2024-07-19 14:25:00,125.25,125.31,125.14,125.16,9890.0,124.2931,124.3527,124.184,124.2038,9890.0
2024-07-19 14:30:00,125.12,125.22,125.04,125.18,7051.0,124.1641,124.2634,124.0847,124.2237,7051.0
2024-07-19 14:35:00,125.23,125.29,125.18,125.21,10928.0,124.2733,124.3328,124.2237,124.2534,10928.0
2024-07-19 14:40:00,125.2,125.23,125.0,125.01,8848.0,124.2435,124.2733,124.045,124.055,8848.0
2024-07-19 14:45:00,124.97,125.03,124.95,125.03,16112.0,124.0153,124.0748,123.9954,124.0748,16112.0
2024-07-19 14:50:00,125.01,125.09,124.95,125.07,10449.0,124.055,124.1344,123.9954,124.1145,10449.0
2024-07-19 14:55:00,125.09,125.24,125.08,125.18,8995.0,124.1344,124.2832,124.1244,124.2237,8995.0
2024-07-19 15:00:00,125.14,125.5,125.13,125.48,10418.0,124.184,124.5412,124.174,124.5214,10418.0
2024-07-19 15:05:00,125.45,125.52,125.37,125.5,7298.0,124.4916,124.5611,124.4122,124.5412,7298.0
2024-07-19 15:10:00,125.52,125.63,125.5,125.63,5398.0,124.5611,124.6702,124.5412,124.6702,5398.0
2024-07-19 15:15:00,125.61,125.64,125.53,125.61,23376.0,124.6504,124.6801,124.571,124.6504,23376.0
2024-07-19 15:20:00,125.58,125.72,125.55,125.6,13443.0,124.6206,124.7595,124.5908,124.6405,13443.0
2024-07-19 15:25:00,125.6,125.77,125.55,125.57,36563.0,124.6405,124.8092,124.5908,124.6107,36563.0
2024-07-19 15:30:00,125.57,125.63,125.5,125.6,15485.0,124.6107,124.6702,124.5412,124.6405,15485.0
2024-07-19 15:35:00,125.6,125.63,125.38,125.4,25658.0,124.6405,124.6702,124.4221,124.442,25658.0
2024-07-19 15:40:00,125.39,125.49,125.29,125.29,24488.0,124.4321,124.5313,124.3328,124.3328,24488.0
2024-07-19 15:45:00,125.33,125.4,124.95,125.11,38747.0,124.3725,124.442,123.9954,124.1542,38747.0
2024-07-19 15:50:00,125.06,125.29,125.01,125.07,59996.0,124.1046,124.3328,124.055,124.1145,59996.0
2024-07-19 15:55:00,125.05,125.09,124.75,124.76,160493.0,124.0947,124.1344,123.7969,123.8069,160493.0
2024-07-22 09:30:00,124.28,124.8,123.43,123.81,52309.0,123.3305,123.8466,122.487,122.8641,52309.0
2024-07-22 09:35:00,123.98,125.0,123.86,124.67,79811.0,123.0328,124.045,122.9137,123.7176,79811.0
2024-07-22 09:40:00,124.61,125.23,124.45,124.99,11321.0,123.658,124.2733,123.4992,124.0351,11321.0
2024-07-22 09:45:00,124.97,125.22,124.71,124.76,15761.0,124.0153,124.2634,123.7573,123.8069,15761.0
2024-07-22 09:50:00,124.71,124.92,124.1,124.1,13478.0,123.7573,123.9656,123.1519,123.1519,13478.0
2024-07-22 09:55:00,124.06,124.11,123.32,123.41,12229.0,123.1122,123.1618,122.3779,122.4672,12229.0
2024-07-22 10:00:00,123.42,123.42,122.8,123.11,47089.0,122.4771,122.4771,121.8618,122.1695,47089.0
2024-07-22 10:05:00,123.09,123.25,122.81,122.95,19485.0,122.1496,122.3084,121.8718,122.0107,19485.0
2024-07-22 10:10:00,123.1,123.6,123.0,123.5,12582.0,122.1596,122.6557,122.0603,122.5565,12582.0
2024-07-22 10:15:00,123.43,123.79,123.24,123.71,13534.0,122.487,122.8443,122.2985,122.7649,13534.0
2024-07-22 10:20:00,123.65,123.95,123.4,123.64,39410.0,122.7054,123.0031,122.4573,122.6954,39410.0
2024-07-22 10:25:00,123.57,123.83,123.43,123.61,10949.0,122.626,122.884,122.487,122.6657,10949.0
2024-07-22 10:30:00,123.63,123.83,123.31,123.47,29097.0,122.6855,122.884,122.3679,122.5267,29097.0
2024-07-22 10:35:00,123.48,123.53,123.35,123.38,2684.0,122.5366,122.5863,122.4076,122.4374,2684.0
2024-07-22 10:40:00,123.43,123.55,123.09,123.41,9440.0,122.487,122.6061,122.1496,122.4672,9440.0
2024-07-22 10:45:00,123.32,123.44,123.19,123.43,10359.0,122.3779,122.497,122.2489,122.487,10359.0
2024-07-22 10:50:00,123.35,123.54,123.34,123.53,4548.0,122.4076,122.5962,122.3977,122.5863,4548.0
2024-07-22 10:55:00,123.6,123.81,123.52,123.72,20776.0,122.6557,122.8641,122.5763,122.7748,20776.0
2024-07-22 11:00:00,123.75,123.85,123.67,123.83,11898.0,122.8046,122.9038,122.7252,122.884,11898.0
2024-07-22 11:05:00,123.85,123.86,123.46,123.46,23823.0,122.9038,122.9137,122.5168,122.5168,23823.0
2024-07-22 11:10:00,123.42,123.66,123.33,123.54,13906.0,122.4771,122.7153,122.3878,122.5962,13906.0
2024-07-22 11:15:00,123.54,123.77,123.51,123.69,7488.0,122.5962,122.8244,122.5664,122.745,7488.0
2024-07-22 11:20:00,123.78,123.85,123.62,123.76,12137.0,122.8344,122.9038,122.6756,122.8145,12137.0
2024-07-22 11:25:00,123.76,124.06,123.75,123.96,34895.0,122.8145,123.1122,122.8046,123.013,34895.0
2024-07-22 11:30:00,123.95,124.19,123.94,124.09,22377.0,123.0031,123.2412,122.9931,123.142,22377.0
2024-07-22 11:35:00,124.13,124.26,124.07,124.25,7681.0,123.1817,123.3107,123.1221,123.3008,7681.0
2024-07-22 11:40:00,124.26,124.45,124.15,124.39,11200.0,123.3107,123.4992,123.2015,123.4397,11200.0
2024-07-22 11:45:00,124.41,124.53,124.33,124.48,13334.0,123.4595,123.5786,123.3802,123.529,13334.0
2024-07-22 11:50:00,124.5,124.74,124.49,124.65,16649.0,123.5489,123.787,123.5389,123.6977,16649.0
2024-07-22 11:55:00,124.6,124.71,124.51,124.7,9529.0,123.6481,123.7573,123.5588,123.7473,9529.0
2024-07-22 12:00:00,124.67,124.69,124.49,124.49,6729.0,123.7176,123.7374,123.5389,123.5389,6729.0
2024-07-22 12:05:00,124.48,124.61,124.43,124.56,6202.0,123.529,123.658,123.4794,123.6084,6202.0
2024-07-22 12:10:00,124.6,124.61,124.4,124.54,3915.0,123.6481,123.658,123.4496,123.5886,3915.0
2024-07-22 12:15:00,124.52,124.7,124.51,124.7,5378.0,123.5687,123.7473,123.5588,123.7473,5378.0
2024-07-22 12:20:00,124.74,124.82,124.67,124.71,4058.0,123.787,123.8664,123.7176,123.7573,4058.0
2024-07-22 12:25:00,124.73,124.73,124.48,124.53,3840.0,123.7771,123.7771,123.529,123.5786,3840.0
2024-07-22 12:30:00,124.53,124.53,124.23,124.25,15834.0,123.5786,123.5786,123.2809,123.3008,15834.0
2024-07-22 12:35:00,124.23,124.54,124.22,124.5,8632.0,123.2809,123.5886,123.271,123.5489,8632.0
2024-07-22 12:40:00,124.53,124.56,124.38,124.55,4095.0,123.5786,123.6084,123.4298,123.5985,4095.0
2024-07-22 12:45:00,124.5,124.63,124.45,124.61,6615.0,123.5489,123.6779,123.4992,123.658,6615.0
2024-07-22 12:50:00,124.64,125.0,124.64,124.93,5733.0,123.6878,124.045,123.6878,123.9756,5733.0
2024-07-22 12:55:00,125.0,125.2,124.97,125.2,6893.0,124.045,124.2435,124.0153,124.2435,6893.0
2024-07-22 13:00:00,125.2,125.39,125.15,125.33,9289.0,124.2435,124.4321,124.1939,124.3725,9289.0
2024-07-22 13:05:00,125.33,125.47,125.32,125.37,9836.0,124.3725,124.5114,124.3626,124.4122,9836.0
2024-07-22 13:10:00,125.35,125.44,125.28,125.39,7877.0,124.3924,124.4817,124.3229,124.4321,7877.0
2024-07-22 13:15:00,125.4,125.49,125.39,125.42,10235.0,124.442,124.5313,124.4321,124.4618,10235.0
2024-07-22 13:20:00,125.38,125.43,125.2,125.2,9089.0,124.4221,124.4718,124.2435,124.2435,9089.0
2024-07-22 13:25:00,125.24,125.32,125.21,125.27,7128.0,124.2832,124.3626,124.2534,124.313,7128.0
2024-07-22 13:30:00,125.3,125.46,125.26,125.44,13535.0,124.3427,124.5015,124.3031,124.4817,13535.0
2024-07-22 13:35:00,125.39,125.45,125.24,125.28,19356.0,124.4321,124.4916,124.2832,124.3229,19356.0
2024-07-22 13:40:00,125.32,125.37,125.21,125.26,45198.0,124.3626,124.4122,124.2534,124.3031,45198.0
2024-07-22 13:45:00,125.33,125.48,125.25,125.33,6906.0,124.3725,124.5214,124.2931,124.3725,6906.0
2024-07-22 13:50:00,125.36,125.36,125.08,125.3,10706.0,124.4023,124.4023,124.1244,124.3427,10706.0
2024-07-22 13:55:00,125.35,125.58,125.33,125.54,6947.0,124.3924,124.6206,124.3725,124.5809,6947.0
2024-07-22 14:00:00,125.58,125.58,125.31,125.33,11954.0,124.6206,124.6206,124.3527,124.3725,11954.0
2024-07-22 14:05:00,125.35,125.38,125.3,125.3,6835.0,124.3924,124.4221,124.3427,124.3427,6835.0
2024-07-22 14:10:00,125.33,125.33,125.22,125.26,7288.0,124.3725,124.3725,124.2634,124.3031,7288.0
2024-07-22 14:15:00,125.26,125.29,125.1,125.12,5063.0,124.3031,124.3328,124.1443,124.1641,5063.0
2024-07-22 14:20:00,125.09,125.23,125.06,125.23,14212.0,124.1344,124.2733,124.1046,124.2733,14212.0
2024-07-22 14:25:00,125.23,125.31,125.1,125.16,4903.0,124.2733,124.3527,124.1443,124.2038,4903.0
2024-07-22 14:30:00,125.19,125.37,125.17,125.26,4924.0,124.2336,124.4122,124.2137,124.3031,4924.0
2024-07-22 14:35:00,125.26,125.35,125.22,125.31,7359.0,124.3031,124.3924,124.2634,124.3527,7359.0
2024-07-22 14:40:00,125.33,125.33,125.16,125.22,8881.0,124.3725,124.3725,124.2038,124.2634,8881.0
2024-07-22 14:45:00,125.25,125.25,125.16,125.22,7874.0,124.2931,124.2931,124.2038,124.2634,7874.0
2024-07-22 14:50:00,125.22,125.46,125.21,125.32,19217.0,124.2634,124.5015,124.2534,124.3626,19217.0
2024-07-22 14:55:00,125.35,125.35,125.2,125.28,15500.0,124.3924,124.3924,124.2435,124.3229,15500.0
2024-07-22 15:00:00,125.28,125.35,125.06,125.35,10061.0,124.3229,124.3924,124.1046,124.3924,10061.0
2024-07-22 15:05:00,125.38,125.43,125.18,125.43,14901.0,124.4221,124.4718,124.2237,124.4718,14901.0
2024-07-22 15:10:00,125.43,125.54,125.41,125.49,20587.0,124.4718,124.5809,124.4519,124.5313,20587.0
2024-07-22 15:15:00,125.48,125.64,125.45,125.59,28080.0,124.5214,124.6801,124.4916,124.6305,28080.0
2024-07-22 15:20:00,125.62,125.67,125.56,125.63,10553.0,124.6603,124.7099,124.6008,124.6702,10553.0
2024-07-22 15:25:00,125.64,125.66,125.39,125.39,20969.0,124.6801,124.7,124.4321,124.4321,20969.0
2024-07-22 15:30:00,125.42,125.51,125.34,125.36,36706.0,124.4618,124.5511,124.3824,124.4023,36706.0
2024-07-22 15:35:00,125.36,125.44,125.25,125.28,40628.0,124.4023,124.4817,124.2931,124.3229,40628.0
2024-07-22 15:40:00,125.28,125.33,124.86,124.87,31493.0,124.3229,124.3725,123.9061,123.916,31493.0
2024-07-22 15:45:00,124.89,125.17,124.88,125.04,57690.0,123.9359,124.2137,123.926,124.0847,57690.0
2024-07-22 15:50:00,125.07,125.27,125.02,125.15,85152.0,124.1145,124.313,124.0649,124.1939,85152.0
2024-07-22 15:55:00,125.16,125.66,125.1,125.64,157604.0,124.2038,124.7,124.1443,124.6801,157604.0
2024-07-23 09:30:00,120.71,121.5,120.0,121.1,189475.0,119.7878,120.5718,119.0832,120.1748,189475.0
2024-07-23 09:35:00,120.56,121.01,120.31,120.67,130488.0,119.639,120.0855,119.3909,119.7481,130488.0
2024-07-23 09:40:00,120.66,121.85,120.64,121.11,79614.0,119.7382,120.9191,119.7183,120.1848,79614.0
2024-07-23 09:45:00,121.11,122.35,120.83,122.15,33510.0,120.1848,121.4153,119.9069,121.2168,33510.0
2024-07-23 09:50:00,122.32,122.77,121.51,122.44,30257.0,121.3855,121.8321,120.5817,121.5046,30257.0
2024-07-23 09:55:00,122.49,122.77,122.23,122.42,11285.0,121.5542,121.8321,121.2962,121.4847,11285.0
2024-07-23 10:00:00,122.48,123.24,122.39,122.88,48318.0,121.5443,122.2985,121.455,121.9412,48318.0
2024-07-23 10:05:00,122.89,122.98,122.38,122.63,29981.0,121.9512,122.0405,121.4451,121.6931,29981.0
2024-07-23 10:10:00,122.5,122.57,122.19,122.34,23437.0,121.5641,121.6336,121.2565,121.4054,23437.0
2024-07-23 10:15:00,122.31,122.52,122.14,122.5,22736.0,121.3756,121.584,121.2069,121.5641,22736.0
2024-07-23 10:20:00,122.47,123.03,122.18,122.64,29210.0,121.5344,122.0901,121.2466,121.7031,29210.0
2024-07-23 10:25:00,122.63,123.25,122.53,122.84,19092.0,121.6931,122.3084,121.5939,121.9015,19092.0
2024-07-23 10:30:00,122.84,123.53,122.69,123.25,21553.0,121.9015,122.5863,121.7527,122.3084,21553.0
2024-07-23 10:35:00,123.28,123.3,122.89,122.89,9977.0,122.3382,122.358,121.9512,121.9512,9977.0
2024-07-23 10:40:00,123.03,123.26,122.58,123.19,24037.0,122.0901,122.3183,121.6435,122.2489,24037.0
2024-07-23 10:45:00,123.19,123.23,122.52,122.66,13048.0,122.2489,122.2886,121.584,121.7229,13048.0
2024-07-23 10:50:00,122.78,122.88,122.59,122.67,5982.0,121.842,121.9412,121.6534,121.7328,5982.0
2024-07-23 10:55:00,122.65,123.07,122.52,123.0,15489.0,121.713,122.1298,121.584,122.0603,15489.0
2024-07-23 11:00:00,123.07,124.0,123.01,124.0,38584.0,122.1298,123.0527,122.0702,123.0527,38584.0
2024-07-23 11:05:00,123.89,124.36,123.88,124.22,18716.0,122.9435,123.4099,122.9336,123.271,18716.0
2024-07-23 11:10:00,124.22,124.72,124.14,124.66,14306.0,123.271,123.7672,123.1916,123.7076,14306.0
2024-07-23 11:15:00,124.69,124.74,124.45,124.57,13500.0,123.7374,123.787,123.4992,123.6183,13500.0
2024-07-23 11:20:00,124.57,124.84,124.45,124.61,14988.0,123.6183,123.8863,123.4992,123.658,14988.0
2024-07-23 11:25:00,124.7,124.86,124.33,124.79,7255.0,123.7473,123.9061,123.3802,123.8366,7255.0
2024-07-23 11:30:00,124.81,125.15,124.8,125.15,8282.0,123.8565,124.1939,123.8466,124.1939,8282.0
2024-07-23 11:35:00,125.07,125.32,124.86,124.99,14281.0,124.1145,124.3626,123.9061,124.0351,14281.0
2024-07-23 11:40:00,124.99,125.32,124.88,125.15,9125.0,124.0351,124.3626,123.926,124.1939,9125.0
2024-07-23 11:45:00,125.16,125.21,124.98,125.17,11289.0,124.2038,124.2534,124.0252,124.2137,11289.0
2024-07-23 11:50:00,125.15,125.26,124.92,125.16,11307.0,124.1939,124.3031,123.9656,124.2038,11307.0
2024-07-23 11:55:00,125.22,125.46,125.12,125.37,7579.0,124.2634,124.5015,124.1641,124.4122,7579.0
2024-07-23 12:00:00,125.37,125.64,125.36,125.64,9477.0,124.4122,124.6801,124.4023,124.6801,9477.0
2024-07-23 12:05:00,125.63,125.75,125.44,125.53,9919.0,124.6702,124.7893,124.4817,124.571,9919.0
2024-07-23 12:10:00,125.54,125.54,125.25,125.33,7114.0,124.5809,124.5809,124.2931,124.3725,7114.0
2024-07-23 12:15:00,125.28,125.5,125.13,125.46,10982.0,124.3229,124.5412,124.174,124.5015,10982.0
2024-07-23 12:20:00,125.52,125.59,125.19,125.36,9287.0,124.5611,124.6305,124.2336,124.4023,9287.0
2024-07-23 12:25:00,125.39,125.65,125.3,125.55,19001.0,124.4321,124.6901,124.3427,124.5908,19001.0
2024-07-23 12:30:00,125.5,125.5,125.23,125.44,9634.0,124.5412,124.5412,124.2733,124.4817,9634.0
2024-07-23 12:35:00,125.52,125.82,125.46,125.52,14005.0,124.5611,124.8588,124.5015,124.5611,14005.0
2024-07-23 12:40:00,125.52,125.79,125.52,125.55,19059.0,124.5611,124.829,124.5611,124.5908,19059.0
2024-07-23 12:45:00,125.53,126.43,125.37,126.15,104941.0,124.571,125.4641,124.4122,125.1863,104941.0
2024-07-23 12:50:00,126.22,126.6,126.0,126.46,59058.0,125.2557,125.6328,125.0374,125.4939,59058.0
2024-07-23 12:55:00,126.45,126.48,126.15,126.42,32027.0,125.484,125.5137,125.1863,125.4542,32027.0
2024-07-23 13:00:00,126.4,126.93,126.31,126.64,39059.0,125.4343,125.9603,125.345,125.6725,39059.0
2024-07-23 13:05:00,126.66,126.77,126.38,126.48,13296.0,125.6924,125.8015,125.4145,125.5137,13296.0
2024-07-23 13:10:00,126.55,126.96,126.44,126.64,22854.0,125.5832,125.9901,125.474,125.6725,22854.0
2024-07-23 13:15:00,126.59,126.66,126.04,126.06,16973.0,125.6229,125.6924,125.0771,125.0969,16973.0
2024-07-23 13:20:00,126.09,126.11,125.42,125.59,30117.0,125.1267,125.1466,124.4618,124.6305,30117.0
2024-07-23 13:25:00,125.41,125.74,125.33,125.44,28646.0,124.4519,124.7794,124.3725,124.4817,28646.0
2024-07-23 13:30:00,125.44,125.53,125.08,125.09,15962.0,124.4817,124.571,124.1244,124.1344,15962.0
2024-07-23 13:35:00,125.12,125.42,125.09,125.14,9587.0,124.1641,124.4618,124.1344,124.184,9587.0
2024-07-23 13:40:00,125.14,125.28,124.87,125.15,12276.0,124.184,124.3229,123.916,124.1939,12276.0
2024-07-23 13:45:00,125.21,125.52,125.21,125.38,20449.0,124.2534,124.5611,124.2534,124.4221,20449.0
2024-07-23 13:50:00,125.32,125.57,125.3,125.51,16425.0,124.3626,124.6107,124.3427,124.5511,16425.0
2024-07-23 13:55:00,125.56,125.77,125.48,125.64,13875.0,124.6008,124.8092,124.5214,124.6801,13875.0
2024-07-23 14:00:00,125.65,125.82,125.53,125.77,19916.0,124.6901,124.8588,124.571,124.8092,19916.0
2024-07-23 14:05:00,125.64,125.91,125.59,125.88,12316.0,124.6801,124.9481,124.6305,124.9183,12316.0
2024-07-23 14:10:00,125.79,125.83,125.45,125.57,17469.0,124.829,124.8687,124.4916,124.6107,17469.0
2024-07-23 14:15:00,125.61,125.88,125.61,125.85,16248.0,124.6504,124.9183,124.6504,124.8885,16248.0
2024-07-23 14:20:00,125.85,126.09,125.85,126.0,16622.0,124.8885,125.1267,124.8885,125.0374,16622.0
2024-07-23 14:25:00,125.95,126.1,125.9,125.94,15198.0,124.9878,125.1366,124.9382,124.9779,15198.0
2024-07-23 14:30:00,125.94,126.02,125.65,125.72,7273.0,124.9779,125.0572,124.6901,124.7595,7273.0
2024-07-23 14:35:00,125.72,125.8,125.66,125.67,11466.0,124.7595,124.8389,124.7,124.7099,11466.0
2024-07-23 14:40:00,125.77,125.77,125.19,125.23,26784.0,124.8092,124.8092,124.2336,124.2733,26784.0
2024-07-23 14:45:00,125.21,125.53,125.16,125.47,7709.0,124.2534,124.571,124.2038,124.5114,7709.0
2024-07-23 14:50:00,125.4,125.53,125.33,125.51,10941.0,124.442,124.571,124.3725,124.5511,10941.0
2024-07-23 14:55:00,125.58,125.62,125.42,125.51,9786.0,124.6206,124.6603,124.4618,124.5511,9786.0
2024-07-23 15:00:00,125.58,125.8,125.5,125.6,14878.0,124.6206,124.8389,124.5412,124.6405,14878.0
2024-07-23 15:05:00,125.7,125.95,125.7,125.83,10063.0,124.7397,124.9878,124.7397,124.8687,10063.0
2024-07-23 15:10:00,125.82,125.93,125.74,125.82,8383.0,124.8588,124.9679,124.7794,124.8588,8383.0
2024-07-23 15:15:00,125.8,125.98,125.64,125.98,8623.0,124.8389,125.0176,124.6801,125.0176,8623.0
2024-07-23 15:20:00,125.88,125.9,125.73,125.78,12144.0,124.9183,124.9382,124.7695,124.8191,12144.0
2024-07-23 15:25:00,125.78,126.05,125.76,125.92,19810.0,124.8191,125.087,124.7992,124.958,19810.0
2024-07-23 15:30:00,125.88,126.1,125.75,126.01,21914.0,124.9183,125.1366,124.7893,125.0473,21914.0
2024-07-23 15:35:00,126.02,126.12,125.73,125.75,21495.0,125.0572,125.1565,124.7695,124.7893,21495.0
2024-07-23 15:40:00,125.74,125.86,125.42,125.42,21281.0,124.7794,124.8985,124.4618,124.4618,21281.0
2024-07-23 15:45:00,125.47,125.5,125.13,125.25,46932.0,124.5114,124.5412,124.174,124.2931,46932.0
2024-07-23 15:50:00,125.28,125.78,125.25,125.6,68464.0,124.3229,124.8191,124.2931,124.6405,68464.0
2024-07-23 15:55:00,125.63,125.9,125.44,125.63,159737.0,124.6702,124.9382,124.4817,124.6702,159737.0
2024-07-24 09:30:00,125.32,125.58,124.2,125.15,33174.0,124.3626,124.6206,123.2511,124.1939,33174.0
2024-07-24 09:35:00,125.24,125.4,124.65,125.04,15693.0,124.2832,124.442,123.6977,124.0847,15693.0
2024-07-24 09:40:00,125.11,125.88,124.99,125.62,14844.0,124.1542,124.9183,124.0351,124.6603,14844.0
2024-07-24 09:45:00,125.62,125.79,125.19,125.63,13918.0,124.6603,124.829,124.2336,124.6702,13918.0
2024-07-24 09:50:00,125.67,125.67,124.42,124.46,13318.0,124.7099,124.7099,123.4695,123.5092,13318.0
2024-07-24 09:55:00,124.35,124.38,123.33,123.73,24674.0,123.4,123.4298,122.3878,122.7847,24674.0
2024-07-24 10:00:00,123.69,124.07,123.45,123.71,40656.0,122.745,123.1221,122.5069,122.7649,40656.0
2024-07-24 10:05:00,123.84,123.95,123.29,123.61,9698.0,122.8939,123.0031,122.3481,122.6657,9698.0
2024-07-24 10:10:00,123.52,123.62,123.13,123.17,10329.0,122.5763,122.6756,122.1893,122.229,10329.0
2024-07-24 10:15:00,123.16,123.24,122.92,123.16,24630.0,122.2191,122.2985,121.9809,122.2191,24630.0
2024-07-24 10:20:00,123.08,123.21,122.88,123.12,14009.0,122.1397,122.2687,121.9412,122.1794,14009.0
2024-07-24 10:25:00,123.22,123.49,123.09,123.49,17096.0,122.2786,122.5466,122.1496,122.5466,17096.0
2024-07-24 10:30:00,123.41,123.92,123.3,123.88,8080.0,122.4672,122.9733,122.358,122.9336,8080.0
2024-07-24 10:35:00,123.78,123.99,123.64,123.94,12957.0,122.8344,123.0428,122.6954,122.9931,12957.0
2024-07-24 10:40:00,123.94,124.07,123.76,123.97,9808.0,122.9931,123.1221,122.8145,123.0229,9808.0
2024-07-24 10:45:00,123.85,123.88,123.62,123.81,8512.0,122.9038,122.9336,122.6756,122.8641,8512.0
2024-07-24 10:50:00,123.81,124.11,123.79,123.99,4032.0,122.8641,123.1618,122.8443,123.0428,4032.0
2024-07-24 10:55:00,124.01,124.22,123.99,123.99,7674.0,123.0626,123.271,123.0428,123.0428,7674.0
2024-07-24 11:00:00,123.99,124.03,123.87,123.92,6943.0,123.0428,123.0824,122.9237,122.9733,6943.0
2024-07-24 11:05:00,123.98,123.99,123.6,123.71,5165.0,123.0328,123.0428,122.6557,122.7649,5165.0
2024-07-24 11:10:00,123.74,123.96,123.67,123.92,11364.0,122.7947,123.013,122.7252,122.9733,11364.0
2024-07-24 11:15:00,123.92,123.98,123.58,123.67,3779.0,122.9733,123.0328,122.6359,122.7252,3779.0
2024-07-24 11:20:00,123.67,123.67,123.32,123.32,8671.0,122.7252,122.7252,122.3779,122.3779,8671.0
2024-07-24 11:25:00,123.26,123.68,123.26,123.66,7198.0,122.3183,122.7351,122.3183,122.7153,7198.0
2024-07-24 11:30:00,123.68,123.83,123.63,123.83,6034.0,122.7351,122.884,122.6855,122.884,6034.0
2024-07-24 11:35:00,123.78,124.01,123.77,123.93,8484.0,122.8344,123.0626,122.8244,122.9832,8484.0
2024-07-24 11:40:00,123.92,124.37,123.85,124.34,14177.0,122.9733,123.4199,122.9038,123.3901,14177.0
2024-07-24 11:45:00,124.29,124.75,124.29,124.56,45062.0,123.3405,123.7969,123.3405,123.6084,45062.0
2024-07-24 11:50:00,124.55,124.68,124.47,124.68,15341.0,123.5985,123.7275,123.5191,123.7275,15341.0
2024-07-24 11:55:00,124.67,124.95,124.5,124.94,50564.0,123.7176,123.9954,123.5489,123.9855,50564.0
2024-07-24 12:00:00,124.98,124.98,124.65,124.74,34271.0,124.0252,124.0252,123.6977,123.787,34271.0
2024-07-24 12:05:00,124.74,124.84,124.62,124.63,19269.0,123.787,123.8863,123.6679,123.6779,19269.0
2024-07-24 12:10:00,124.65,124.76,124.45,124.71,10239.0,123.6977,123.8069,123.4992,123.7573,10239.0
2024-07-24 12:15:00,124.72,124.87,124.63,124.68,18014.0,123.7672,123.916,123.6779,123.7275,18014.0
2024-07-24 12:20:00,124.62,124.94,124.62,124.94,7368.0,123.6679,123.9855,123.6679,123.9855,7368.0
2024-07-24 12:25:00,124.88,125.04,124.76,124.97,11044.0,123.926,124.0847,123.8069,124.0153,11044.0
2024-07-24 12:30:00,124.97,125.03,124.76,125.03,9958.0,124.0153,124.0748,123.8069,124.0748,9958.0
2024-07-24 12:35:00,124.97,125.28,124.96,125.2,8069.0,124.0153,124.3229,124.0053,124.2435,8069.0
2024-07-24 12:40:00,125.2,125.26,124.97,124.97,26557.0,124.2435,124.3031,124.0153,124.0153,26557.0
2024-07-24 12:45:00,124.97,125.2,124.97,125.15,14023.0,124.0153,124.2435,124.0153,124.1939,14023.0
2024-07-24 12:50:00,125.15,125.18,124.83,124.87,9880.0,124.1939,124.2237,123.8763,123.916,9880.0
2024-07-24 12:55:00,124.81,125.04,124.81,125.04,12784.0,123.8565,124.0847,123.8565,124.0847,12784.0
2024-07-24 13:00:00,125.03,125.04,124.82,125.0,18745.0,124.0748,124.0847,123.8664,124.045,18745.0
2024-07-24 13:05:00,124.98,125.03,124.89,124.98,5546.0,124.0252,124.0748,123.9359,124.0252,5546.0
2024-07-24 13:10:00,124.94,125.04,124.94,124.98,13239.0,123.9855,124.0847,123.9855,124.0252,13239.0
2024-07-24 13:15:00,124.98,125.15,124.94,125.01,11699.0,124.0252,124.1939,123.9855,124.055,11699.0
2024-07-24 13:20:00,125.01,125.15,124.96,125.09,10013.0,124.055,124.1939,124.0053,124.1344,10013.0
2024-07-24 13:25:00,125.09,125.11,124.95,124.99,9986.0,124.1344,124.1542,123.9954,124.0351,9986.0
2024-07-24 13:30:00,124.99,125.22,124.95,125.1,16119.0,124.0351,124.2634,123.9954,124.1443,16119.0
2024-07-24 13:35:00,125.13,125.5,125.12,125.3,7993.0,124.174,124.5412,124.1641,124.3427,7993.0
2024-07-24 13:40:00,125.26,125.41,125.22,125.31,4748.0,124.3031,124.4519,124.2634,124.3527,4748.0
2024-07-24 13:45:00,125.31,125.36,125.19,125.2,8115.0,124.3527,124.4023,124.2336,124.2435,8115.0
2024-07-24 13:50:00,125.18,125.18,125.05,125.13,6234.0,124.2237,124.2237,124.0947,124.174,6234.0
2024-07-24 13:55:00,125.13,125.24,125.06,125.06,7772.0,124.174,124.2832,124.1046,124.1046,7772.0
2024-07-24 14:00:00,125.06,125.22,125.0,125.18,5970.0,124.1046,124.2634,124.045,124.2237,5970.0
2024-07-24 14:05:00,125.19,125.4,125.18,125.38,7951.0,124.2336,124.442,124.2237,124.4221,7951.0
2024-07-24 14:10:00,125.39,125.39,125.21,125.25,7742.0,124.4321,124.4321,124.2534,124.2931,7742.0
2024-07-24 14:15:00,125.23,125.23,124.98,125.01,7390.0,124.2733,124.2733,124.0252,124.055,7390.0
2024-07-24 14:20:00,124.97,124.99,124.44,124.5,9796.0,124.0153,124.0351,123.4893,123.5489,9796.0
2024-07-24 14:25:00,124.5,124.5,124.14,124.23,8336.0,123.5489,123.5489,123.1916,123.2809,8336.0
2024-07-24 14:30:00,124.29,124.4,124.24,124.28,15988.0,123.3405,123.4496,123.2908,123.3305,15988.0
2024-07-24 14:35:00,124.23,124.31,124.04,124.15,29691.0,123.2809,123.3603,123.0924,123.2015,29691.0
2024-07-24 14:40:00,124.12,124.19,123.86,123.86,20907.0,123.1718,123.2412,122.9137,122.9137,20907.0
2024-07-24 14:45:00,123.92,124.09,123.81,123.87,32450.0,122.9733,123.142,122.8641,122.9237,32450.0
2024-07-24 14:50:00,123.87,123.87,123.66,123.75,38516.0,122.9237,122.9237,122.7153,122.8046,38516.0
2024-07-24 14:55:00,123.81,124.14,123.81,124.11,15735.0,122.8641,123.1916,122.8641,123.1618,15735.0
2024-07-24 15:00:00,124.04,124.29,123.99,124.22,20438.0,123.0924,123.3405,123.0428,123.271,20438.0
2024-07-24 15:05:00,124.24,124.28,123.98,124.07,13379.0,123.2908,123.3305,123.0328,123.1221,13379.0
2024-07-24 15:10:00,124.07,124.14,123.91,124.11,12094.0,123.1221,123.1916,122.9634,123.1618,12094.0
2024-07-24 15:15:00,124.11,124.16,123.99,124.04,11321.0,123.1618,123.2115,123.0428,123.0924,11321.0
2024-07-24 15:20:00,124.07,124.15,123.92,124.06,20474.0,123.1221,123.2015,122.9733,123.1122,20474.0
2024-07-24 15:25:00,124.04,124.05,123.62,123.64,15020.0,123.0924,123.1023,122.6756,122.6954,15020.0
2024-07-24 15:30:00,123.58,123.72,123.25,123.64,22371.0,122.6359,122.7748,122.3084,122.6954,22371.0
2024-07-24 15:35:00,123.63,123.63,123.36,123.48,21902.0,122.6855,122.6855,122.4176,122.5366,21902.0
2024-07-24 15:40:00,123.52,123.64,123.04,123.04,30541.0,122.5763,122.6954,122.1,122.1,30541.0
2024-07-24 15:45:00,123.05,123.12,122.85,123.02,60290.0,122.1099,122.1794,121.9115,122.0802,60290.0
2024-07-24 15:50:00,123.02,123.2,122.41,122.42,71734.0,122.0802,122.2588,121.4748,121.4847,71734.0
2024-07-24 15:55:00,122.44,122.7,122.42,122.55,209160.0,121.5046,121.7626,121.4847,121.6138,209160.0
2024-07-25 09:30:00,123.18,123.45,122.05,122.08,24687.0,122.2389,122.5069,121.1176,121.1473,24687.0
2024-07-25 09:35:00,122.36,122.92,122.3,122.37,6353.0,121.4252,121.9809,121.3657,121.4351,6353.0
2024-07-25 09:40:00,122.38,123.34,122.38,123.27,7207.0,121.4451,122.3977,121.4451,122.3283,7207.0
2024-07-25 09:45:00,123.27,123.78,123.27,123.76,8618.0,122.3283,122.8344,122.3283,122.8145,8618.0
2024-07-25 09:50:00,123.86,124.5,123.83,124.41,16700.0,122.9137,123.5489,122.884,123.4595,16700.0
2024-07-25 09:55:00,124.51,124.71,124.4,124.61,33914.0,123.5588,123.7573,123.4496,123.658,33914.0
2024-07-25 10:00:00,124.53,124.53,123.7,123.84,16506.0,123.5786,123.5786,122.755,122.8939,16506.0
2024-07-25 10:05:00,123.84,123.84,123.12,123.28,19329.0,122.8939,122.8939,122.1794,122.3382,19329.0
2024-07-25 10:10:00,123.27,123.62,123.08,123.19,9396.0,122.3283,122.6756,122.1397,122.2489,9396.0
2024-07-25 10:15:00,123.19,123.53,123.12,123.53,17835.0,122.2489,122.5863,122.1794,122.5863,17835.0
2024-07-25 10:20:00,123.56,123.67,123.23,123.61,15443.0,122.616,122.7252,122.2886,122.6657,15443.0
2024-07-25 10:25:00,123.61,123.91,123.47,123.87,14333.0,122.6657,122.9634,122.5267,122.9237,14333.0
2024-07-25 10:30:00,123.81,124.26,123.79,124.26,9827.0,122.8641,123.3107,122.8443,123.3107,9827.0
2024-07-25 10:35:00,124.28,124.28,123.79,123.8,9631.0,123.3305,123.3305,122.8443,122.8542,9631.0
2024-07-25 10:40:00,123.77,124.16,123.76,124.16,12402.0,122.8244,123.2115,122.8145,123.2115,12402.0
2024-07-25 10:45:00,124.17,124.2,123.97,124.06,11148.0,123.2214,123.2511,123.0229,123.1122,11148.0
2024-07-25 10:50:00,124.07,124.88,124.06,124.83,46135.0,123.1221,123.926,123.1122,123.8763,46135.0
2024-07-25 10:55:00,124.83,125.35,124.77,125.33,39197.0,123.8763,124.3924,123.8168,124.3725,39197.0
2024-07-25 11:00:00,125.33,125.39,125.13,125.21,29278.0,124.3725,124.4321,124.174,124.2534,29278.0
2024-07-25 11:05:00,125.19,125.41,125.16,125.23,8715.0,124.2336,124.4519,124.2038,124.2733,8715.0
2024-07-25 11:10:00,125.15,125.46,125.12,125.32,9886.0,124.1939,124.5015,124.1641,124.3626,9886.0
2024-07-25 11:15:00,125.32,125.72,125.31,125.46,12476.0,124.3626,124.7595,124.3527,124.5015,12476.0
2024-07-25 11:20:00,125.43,125.53,125.24,125.52,7987.0,124.4718,124.571,124.2832,124.5611,7987.0
2024-07-25 11:25:00,125.52,125.54,125.36,125.36,8778.0,124.5611,124.5809,124.4023,124.4023,8778.0
2024-07-25 11:30:00,125.44,125.46,125.23,125.25,6336.0,124.4817,124.5015,124.2733,124.2931,6336.0
2024-07-25 11:35:00,125.26,125.6,125.18,125.53,18770.0,124.3031,124.6405,124.2237,124.571,18770.0
2024-07-25 11:40:00,125.51,125.74,125.51,125.67,10700.0,124.5511,124.7794,124.5511,124.7099,10700.0
2024-07-25 11:45:00,125.62,125.77,125.62,125.68,14678.0,124.6603,124.8092,124.6603,124.7198,14678.0
2024-07-25 11:50:00,125.68,125.95,125.68,125.84,31478.0,124.7198,124.9878,124.7198,124.8786,31478.0
2024-07-25 11:55:00,125.88,126.01,125.83,126.0,19723.0,124.9183,125.0473,124.8687,125.0374,19723.0
2024-07-25 12:00:00,126.0,126.0,125.81,125.89,9469.0,125.0374,125.0374,124.8488,124.9282,9469.0
2024-07-25 12:05:00,125.9,125.9,125.63,125.75,20789.0,124.9382,124.9382,124.6702,124.7893,20789.0
2024-07-25 12:10:00,125.74,125.85,125.68,125.84,17915.0,124.7794,124.8885,124.7198,124.8786,17915.0
2024-07-25 12:15:00,125.84,126.09,125.83,126.0,12638.0,124.8786,125.1267,124.8687,125.0374,12638.0
2024-07-25 12:20:00,125.99,126.06,125.83,125.93,13223.0,125.0275,125.0969,124.8687,124.9679,13223.0
2024-07-25 12:25:00,125.91,126.16,125.87,126.11,17359.0,124.9481,125.1962,124.9084,125.1466,17359.0
2024-07-25 12:30:00,126.13,126.14,125.96,125.99,20526.0,125.1664,125.1763,124.9977,125.0275,20526.0
2024-07-25 12:35:00,125.95,126.1,125.95,125.97,11032.0,124.9878,125.1366,124.9878,125.0076,11032.0
2024-07-25 12:40:00,126.01,126.24,125.98,126.23,12333.0,125.0473,125.2756,125.0176,125.2656,12333.0
2024-07-25 12:45:00,126.2,126.48,126.2,126.4,18007.0,125.2359,125.5137,125.2359,125.4343,18007.0
2024-07-25 12:50:00,126.44,126.53,126.26,126.3,29360.0,125.474,125.5633,125.2954,125.3351,29360.0
2024-07-25 12:55:00,126.29,126.37,126.18,126.31,8079.0,125.3252,125.4046,125.216,125.345,8079.0
2024-07-25 13:00:00,126.39,126.76,126.34,126.61,44207.0,125.4244,125.7916,125.3748,125.6427,44207.0
2024-07-25 13:05:00,126.56,127.05,126.5,126.98,17264.0,125.5931,126.0794,125.5336,126.0099,17264.0
2024-07-25 13:10:00,126.98,127.01,126.53,126.6,6732.0,126.0099,126.0397,125.5633,125.6328,6732.0
2024-07-25 13:15:00,126.65,126.65,126.32,126.37,5042.0,125.6824,125.6824,125.355,125.4046,5042.0
2024-07-25 13:20:00,126.35,126.37,125.99,126.0,11366.0,125.3847,125.4046,125.0275,125.0374,11366.0
2024-07-25 13:25:00,126.0,126.11,125.92,125.98,9772.0,125.0374,125.1466,124.958,125.0176,9772.0
2024-07-25 13:30:00,126.0,126.07,125.95,126.07,23335.0,125.0374,125.1069,124.9878,125.1069,23335.0
2024-07-25 13:35:00,126.06,126.06,125.92,126.05,12158.0,125.0969,125.0969,124.958,125.087,12158.0
2024-07-25 13:40:00,126.03,126.13,126.02,126.13,7190.0,125.0672,125.1664,125.0572,125.1664,7190.0
2024-07-25 13:45:00,126.1,126.1,125.75,125.83,10887.0,125.1366,125.1366,124.7893,124.8687,10887.0
2024-07-25 13:50:00,125.79,125.96,125.77,125.82,12904.0,124.829,124.9977,124.8092,124.8588,12904.0
2024-07-25 13:55:00,125.76,126.02,125.76,125.95,13063.0,124.7992,125.0572,124.7992,124.9878,13063.0
2024-07-25 14:00:00,125.93,125.95,125.75,125.81,7969.0,124.9679,124.9878,124.7893,124.8488,7969.0
2024-07-25 14:05:00,125.8,125.85,125.63,125.63,11167.0,124.8389,124.8885,124.6702,124.6702,11167.0
2024-07-25 14:10:00,125.63,125.76,125.51,125.7,8751.0,124.6702,124.7992,124.5511,124.7397,8751.0
2024-07-25 14:15:00,125.69,125.87,125.68,125.85,14400.0,124.7298,124.9084,124.7198,124.8885,14400.0
2024-07-25 14:20:00,125.85,125.86,125.65,125.67,17227.0,124.8885,124.8985,124.6901,124.7099,17227.0
2024-07-25 14:25:00,125.65,125.75,125.62,125.63,16175.0,124.6901,124.7893,124.6603,124.6702,16175.0
2024-07-25 14:30:00,125.66,125.91,125.65,125.83,15530.0,124.7,124.9481,124.6901,124.8687,15530.0
2024-07-25 14:35:00,125.78,125.78,125.53,125.57,9295.0,124.8191,124.8191,124.571,124.6107,9295.0
2024-07-25 14:40:00,125.55,125.55,125.06,125.11,29251.0,124.5908,124.5908,124.1046,124.1542,29251.0
2024-07-25 14:45:00,125.12,125.12,124.65,124.7,19688.0,124.1641,124.1641,123.6977,123.7473,19688.0
2024-07-25 14:50:00,124.67,124.76,124.49,124.53,20735.0,123.7176,123.8069,123.5389,123.5786,20735.0
2024-07-25 14:55:00,124.52,124.57,124.4,124.4,14432.0,123.5687,123.6183,123.4496,123.4496,14432.0
2024-07-25 15:00:00,124.45,124.69,124.43,124.65,15464.0,123.4992,123.7374,123.4794,123.6977,15464.0
2024-07-25 15:05:00,124.65,124.89,124.65,124.83,11889.0,123.6977,123.9359,123.6977,123.8763,11889.0
2024-07-25 15:10:00,124.87,125.05,124.83,125.01,8087.0,123.916,124.0947,123.8763,124.055,8087.0
2024-07-25 15:15:00,125.04,125.21,124.99,125.21,9021.0,124.0847,124.2534,124.0351,124.2534,9021.0
2024-07-25 15:20:00,125.21,125.32,125.15,125.27,19964.0,124.2534,124.3626,124.1939,124.313,19964.0
2024-07-25 15:25:00,125.31,125.63,125.3,125.45,14881.0,124.3527,124.6702,124.3427,124.4916,14881.0
2024-07-25 15:30:00,125.47,125.49,125.37,125.44,13936.0,124.5114,124.5313,124.4122,124.4817,13936.0
2024-07-25 15:35:00,125.45,125.49,125.02,125.1,18318.0,124.4916,124.5313,124.0649,124.1443,18318.0
2024-07-25 15:40:00,125.06,125.2,124.98,124.98,12990.0,124.1046,124.2435,124.0252,124.0252,12990.0
2024-07-25 15:45:00,124.98,125.11,124.86,125.1,18959.0,124.0252,124.1542,123.9061,124.1443,18959.0
2024-07-25 15:50:00,125.06,125.13,124.93,124.97,33965.0,124.1046,124.174,123.9756,124.0153,33965.0
2024-07-25 15:55:00,124.94,125.05,124.87,125.01,182131.0,123.9855,124.0947,123.916,124.055,182131.0
2024-07-26 09:30:00,128.28,128.65,127.63,128.25,31982.0,127.3,127.6672,126.6549,127.2702,31982.0
2024-07-26 09:35:00,128.25,129.66,128.24,129.34,27158.0,127.2702,128.6694,127.2603,128.3519,27158.0
2024-07-26 09:40:00,129.35,130.27,128.99,129.85,34677.0,128.3618,129.2748,128.0046,128.858,34677.0
2024-07-26 09:45:00,129.84,130.35,129.83,130.27,23106.0,128.8481,129.3542,128.8381,129.2748,23106.0
2024-07-26 09:50:00,130.27,130.34,129.8,130.19,19586.0,129.2748,129.3442,128.8084,129.1954,19586.0
2024-07-26 09:55:00,130.22,130.22,129.75,129.75,29309.0,129.2252,129.2252,128.7587,128.7587,29309.0
2024-07-26 10:00:00,129.75,130.93,129.75,130.89,25990.0,128.7587,129.9297,128.7587,129.89,25990.0
2024-07-26 10:05:00,130.88,130.88,129.92,129.92,24089.0,129.8801,129.8801,128.9275,128.9275,24089.0
2024-07-26 10:10:00,129.92,130.03,129.42,129.5,16046.0,128.9275,129.0366,128.4313,128.5107,16046.0
2024-07-26 10:15:00,129.44,129.87,129.36,129.6,12226.0,128.4511,128.8778,128.3717,128.6099,12226.0
2024-07-26 10:20:00,129.53,129.88,129.49,129.82,9064.0,128.5404,128.8878,128.5007,128.8282,9064.0
2024-07-26 10:25:00,129.91,129.91,129.24,129.25,12104.0,128.9175,128.9175,128.2526,128.2626,12104.0
2024-07-26 10:30:00,129.09,129.12,128.36,128.44,8609.0,128.1038,128.1336,127.3794,127.4588,8609.0
2024-07-26 10:35:00,128.43,128.69,128.24,128.66,15345.0,127.4488,127.7068,127.2603,127.6771,15345.0
2024-07-26 10:40:00,128.72,129.29,128.63,129.14,6806.0,127.7366,128.3023,127.6473,128.1534,6806.0
2024-07-26 10:45:00,129.15,129.59,129.15,129.5,9816.0,128.1633,128.6,128.1633,128.5107,9816.0
2024-07-26 10:50:00,129.5,129.5,129.24,129.37,7570.0,128.5107,128.5107,128.2526,128.3817,7570.0
2024-07-26 10:55:00,129.41,129.54,129.19,129.36,18934.0,128.4213,128.5504,128.203,128.3717,18934.0
2024-07-26 11:00:00,129.36,129.55,129.28,129.36,12467.0,128.3717,128.5603,128.2923,128.3717,12467.0
2024-07-26 11:05:00,129.36,129.41,129.0,129.07,13875.0,128.3717,128.4213,128.0145,128.0839,13875.0
2024-07-26 11:10:00,129.06,129.08,128.83,128.94,11825.0,128.074,128.0939,127.8458,127.9549,11825.0
2024-07-26 11:15:00,128.93,128.94,128.69,128.89,12644.0,127.945,127.9549,127.7068,127.9053,12644.0
2024-07-26 11:20:00,128.91,128.93,128.8,128.9,5663.0,127.9252,127.945,127.816,127.9152,5663.0
2024-07-26 11:25:00,128.98,129.0,128.69,128.86,8143.0,127.9946,128.0145,127.7068,127.8755,8143.0
2024-07-26 11:30:00,128.82,128.97,128.77,128.82,9678.0,127.8359,127.9847,127.7862,127.8359,9678.0
2024-07-26 11:35:00,128.82,129.03,128.78,128.99,7707.0,127.8359,128.0442,127.7962,128.0046,7707.0
2024-07-26 11:40:00,128.97,129.0,128.85,129.0,8748.0,127.9847,128.0145,127.8656,128.0145,8748.0
2024-07-26 11:45:00,129.0,129.02,128.87,129.02,14737.0,128.0145,128.0343,127.8855,128.0343,14737.0
2024-07-26 11:50:00,129.0,129.13,128.88,128.94,12517.0,128.0145,128.1435,127.8954,127.9549,12517.0
2024-07-26 11:55:00,128.86,129.15,128.86,129.11,13927.0,127.8755,128.1633,127.8755,128.1236,13927.0
2024-07-26 12:00:00,129.15,129.15,129.06,129.1,58381.0,128.1633,128.1633,128.074,128.1137,58381.0
2024-07-26 12:05:00,129.1,129.15,129.03,129.11,7976.0,128.1137,128.1633,128.0442,128.1236,7976.0
2024-07-26 12:10:00,129.06,129.08,128.83,128.91,10552.0,128.074,128.0939,127.8458,127.9252,10552.0
2024-07-26 12:15:00,128.91,129.02,128.91,128.95,5448.0,127.9252,128.0343,127.9252,127.9649,5448.0
2024-07-26 12:20:00,128.9,128.91,128.69,128.74,5823.0,127.9152,127.9252,127.7068,127.7565,5823.0
2024-07-26 12:25:00,128.74,129.15,128.74,129.12,5959.0,127.7565,128.1633,127.7565,128.1336,5959.0
2024-07-26 12:30:00,129.14,129.15,129.05,129.11,12396.0,128.1534,128.1633,128.0641,128.1236,12396.0
2024-07-26 12:35:00,129.09,129.15,129.06,129.15,18399.0,128.1038,128.1633,128.074,128.1633,18399.0
2024-07-26 12:40:00,129.14,129.54,129.12,129.5,32458.0,128.1534,128.5504,128.1336,128.5107,32458.0
2024-07-26 12:45:00,129.5,129.69,129.48,129.5,8537.0,128.5107,128.6992,128.4908,128.5107,8537.0
2024-07-26 12:50:00,129.62,130.13,129.55,129.99,15321.0,128.6297,129.1358,128.5603,128.9969,15321.0
2024-07-26 12:55:00,130.06,130.34,129.98,130.25,10407.0,129.0664,129.3442,128.987,129.2549,10407.0
2024-07-26 13:00:00,130.25,130.26,129.88,129.97,16112.0,129.2549,129.2649,128.8878,128.9771,16112.0
2024-07-26 13:05:00,129.97,130.18,129.95,130.03,11872.0,128.9771,129.1855,128.9572,129.0366,11872.0
2024-07-26 13:10:00,130.05,130.2,129.98,130.09,12428.0,129.0565,129.2053,128.987,129.0962,12428.0
2024-07-26 13:15:00,130.09,130.42,130.09,130.24,109907.0,129.0962,129.4236,129.0962,129.245,109907.0
2024-07-26 13:20:00,130.17,130.34,130.11,130.16,6232.0,129.1755,129.3442,129.116,129.1656,6232.0
2024-07-26 13:25:00,130.05,130.45,130.05,130.43,7323.0,129.0565,129.4534,129.0565,129.4336,7323.0
2024-07-26 13:30:00,130.34,130.43,129.99,129.99,13797.0,129.3442,129.4336,128.9969,128.9969,13797.0
2024-07-26 13:35:00,130.0,130.0,129.23,129.41,22218.0,129.0068,129.0068,128.2427,128.4213,22218.0
2024-07-26 13:40:00,129.41,129.49,129.22,129.22,8637.0,128.4213,128.5007,128.2328,128.2328,8637.0
2024-07-26 13:45:00,129.43,129.82,129.31,129.47,9238.0,128.4412,128.8282,128.3221,128.4809,9238.0
2024-07-26 13:50:00,129.38,129.77,129.38,129.75,4654.0,128.3916,128.7786,128.3916,128.7587,4654.0
2024-07-26 13:55:00,129.75,129.79,129.53,129.56,12179.0,128.7587,128.7984,128.5404,128.5702,12179.0
2024-07-26 14:00:00,129.58,129.83,129.5,129.69,7985.0,128.59,128.8381,128.5107,128.6992,7985.0
2024-07-26 14:05:00,129.66,129.71,129.56,129.69,7830.0,128.6694,128.7191,128.5702,128.6992,7830.0
2024-07-26 14:10:00,129.7,129.75,129.6,129.66,11281.0,128.7091,128.7587,128.6099,128.6694,11281.0
2024-07-26 14:15:00,129.69,129.8,129.57,129.59,9620.0,128.6992,128.8084,128.5801,128.6,9620.0
2024-07-26 14:20:00,129.58,129.78,129.57,129.78,3784.0,128.59,128.7885,128.5801,128.7885,3784.0
2024-07-26 14:25:00,129.78,129.83,129.69,129.75,12943.0,128.7885,128.8381,128.6992,128.7587,12943.0
2024-07-26 14:30:00,129.77,130.06,129.7,130.06,8736.0,128.7786,129.0664,128.7091,129.0664,8736.0
2024-07-26 14:35:00,130.1,130.23,129.88,130.23,21954.0,129.1061,129.2351,128.8878,129.2351,21954.0
2024-07-26 14:40:00,130.08,130.08,129.66,129.78,15409.0,129.0862,129.0862,128.6694,128.7885,15409.0
2024-07-26 14:45:00,129.86,130.01,129.84,129.97,6267.0,128.8679,129.0168,128.8481,128.9771,6267.0
2024-07-26 14:50:00,129.97,130.01,129.8,129.87,8287.0,128.9771,129.0168,128.8084,128.8778,8287.0
2024-07-26 14:55:00,129.85,130.03,129.85,130.0,13572.0,128.858,129.0366,128.858,129.0068,13572.0
2024-07-26 15:00:00,130.0,130.0,129.84,129.84,9712.0,129.0068,129.0068,128.8481,128.8481,9712.0
2024-07-26 15:05:00,129.84,129.93,129.79,129.89,4371.0,128.8481,128.9374,128.7984,128.8977,4371.0
2024-07-26 15:10:00,129.89,130.04,129.83,129.86,15529.0,128.8977,129.0465,128.8381,128.8679,15529.0
2024-07-26 15:15:00,129.81,129.95,129.4,129.51,23618.0,128.8183,128.9572,128.4114,128.5206,23618.0
2024-07-26 15:20:00,129.51,129.74,129.48,129.72,19191.0,128.5206,128.7488,128.4908,128.729,19191.0
2024-07-26 15:25:00,129.72,130.25,129.66,130.22,43179.0,128.729,129.2549,128.6694,129.2252,43179.0
2024-07-26 15:30:00,130.22,130.26,129.7,129.78,25052.0,129.2252,129.2649,128.7091,128.7885,25052.0
2024-07-26 15:35:00,129.75,130.21,129.75,130.16,20513.0,128.7587,129.2152,128.7587,129.1656,20513.0
2024-07-26 15:40:00,130.2,130.34,130.14,130.33,17839.0,129.2053,129.3442,129.1458,129.3343,17839.0
2024-07-26 15:45:00,130.28,130.6,130.25,130.35,16706.0,129.2847,129.6023,129.2549,129.3542,16706.0
2024-07-26 15:50:00,130.33,130.43,129.75,129.78,45334.0,129.3343,129.4336,128.7587,128.7885,45334.0
2024-07-26 15:55:00,129.81,130.08,129.72,129.99,134619.0,128.8183,129.0862,128.729,128.9969,134619.0
2024-07-29 09:30:00,130.5,130.72,129.59,129.89,39513.0,129.503,129.7213,128.6,128.8977,39513.0
2024-07-29 09:35:00,129.65,130.34,129.63,129.94,36657.0,128.6595,129.3442,128.6397,128.9473,36657.0
2024-07-29 09:40:00,129.91,130.86,129.77,130.49,10845.0,128.9175,129.8603,128.7786,129.4931,10845.0
2024-07-29 09:45:00,130.35,130.66,130.22,130.26,7753.0,129.3542,129.6618,129.2252,129.2649,7753.0
2024-07-29 09:50:00,130.37,130.6,130.0,130.33,27725.0,129.374,129.6023,129.0068,129.3343,27725.0
2024-07-29 09:55:00,130.32,130.88,130.31,130.53,13650.0,129.3244,129.8801,129.3145,129.5328,13650.0
2024-07-29 10:00:00,130.5,131.45,130.45,131.35,25317.0,129.503,130.4458,129.4534,130.3465,25317.0
2024-07-29 10:05:00,131.24,131.64,131.21,131.58,29785.0,130.2374,130.6343,130.2076,130.5748,29785.0
2024-07-29 10:10:00,131.62,131.65,131.2,131.53,27817.0,130.6145,130.6442,130.1977,130.5252,27817.0
2024-07-29 10:15:00,131.41,131.63,131.22,131.48,22802.0,130.4061,130.6244,130.2175,130.4755,22802.0
2024-07-29 10:20:00,131.44,131.65,131.18,131.65,84736.0,130.4358,130.6442,130.1778,130.6442,84736.0
2024-07-29 10:25:00,131.65,131.7,131.13,131.17,53071.0,130.6442,130.6939,130.1282,130.1679,53071.0
2024-07-29 10:30:00,131.17,131.26,130.72,130.78,30229.0,130.1679,130.2572,129.7213,129.7809,30229.0
2024-07-29 10:35:00,130.73,130.99,130.46,130.89,19916.0,129.7313,129.9893,129.4633,129.89,19916.0
2024-07-29 10:40:00,130.88,130.95,130.73,130.87,12371.0,129.8801,129.9496,129.7313,129.8702,12371.0
2024-07-29 10:45:00,130.88,131.02,130.84,130.96,10802.0,129.8801,130.019,129.8404,129.9595,10802.0
2024-07-29 10:50:00,130.9,131.1,130.79,130.93,16074.0,129.9,130.0984,129.7908,129.9297,16074.0
2024-07-29 10:55:00,130.9,131.12,130.87,131.02,8508.0,129.9,130.1183,129.8702,130.019,8508.0
2024-07-29 11:00:00,130.93,131.0,130.76,130.96,6367.0,129.9297,129.9992,129.761,129.9595,6367.0
2024-07-29 11:05:00,130.92,131.11,130.91,131.03,8301.0,129.9198,130.1084,129.9099,130.029,8301.0
2024-07-29 11:10:00,130.99,131.11,130.69,130.83,8911.0,129.9893,130.1084,129.6916,129.8305,8911.0
2024-07-29 11:15:00,130.81,131.03,130.81,130.98,11180.0,129.8107,130.029,129.8107,129.9794,11180.0
2024-07-29 11:20:00,131.0,131.37,130.89,131.37,4306.0,129.9992,130.3664,129.89,130.3664,4306.0
2024-07-29 11:25:00,131.34,131.77,131.34,131.57,3400.0,130.3366,130.7633,130.3366,130.5648,3400.0
2024-07-29 11:30:00,131.66,131.76,131.29,131.31,9739.0,130.6542,130.7534,130.287,130.3068,9739.0
2024-07-29 11:35:00,131.4,131.57,131.32,131.46,7379.0,130.3961,130.5648,130.3168,130.4557,7379.0
2024-07-29 11:40:00,131.46,131.49,131.37,131.46,4937.0,130.4557,130.4855,130.3664,130.4557,4937.0
2024-07-29 11:45:00,131.49,131.76,131.44,131.71,4279.0,130.4855,130.7534,130.4358,130.7038,4279.0
2024-07-29 11:50:00,131.73,131.9,131.7,131.82,9546.0,130.7236,130.8923,130.6939,130.8129,9546.0
2024-07-29 11:55:00,131.76,132.15,131.76,132.06,7077.0,130.7534,131.1404,130.7534,131.0511,7077.0
2024-07-29 12:00:00,132.06,132.39,132.06,132.39,12240.0,131.0511,131.3786,131.0511,131.3786,12240.0
2024-07-29 12:05:00,132.43,132.75,132.43,132.65,16529.0,131.4183,131.7358,131.4183,131.6366,16529.0
2024-07-29 12:10:00,132.59,132.65,132.21,132.25,45766.0,131.5771,131.6366,131.2,131.2396,45766.0
2024-07-29 12:15:00,132.28,132.35,132.05,132.18,10314.0,131.2694,131.3389,131.0412,131.1702,10314.0
2024-07-29 12:20:00,132.15,132.25,132.05,132.14,7431.0,131.1404,131.2396,131.0412,131.1305,7431.0
2024-07-29 12:25:00,132.09,132.1,131.95,132.01,5826.0,131.0809,131.0908,130.9419,131.0015,5826.0
2024-07-29 12:30:00,131.99,132.16,131.99,132.15,3645.0,130.9816,131.1503,130.9816,131.1404,3645.0
2024-07-29 12:35:00,132.1,132.15,132.02,132.08,3605.0,131.0908,131.1404,131.0114,131.0709,3605.0
2024-07-29 12:40:00,132.13,132.31,132.11,132.28,9185.0,131.1206,131.2992,131.1007,131.2694,9185.0
2024-07-29 12:45:00,132.23,132.35,132.23,132.25,10078.0,131.2198,131.3389,131.2198,131.2396,10078.0
2024-07-29 12:50:00,132.22,132.31,132.02,132.24,18963.0,131.2099,131.2992,131.0114,131.2297,18963.0
2024-07-29 12:55:00,132.29,132.31,132.16,132.27,9724.0,131.2793,131.2992,131.1503,131.2595,9724.0
2024-07-29 13:00:00,132.22,132.31,132.13,132.13,4682.0,131.2099,131.2992,131.1206,131.1206,4682.0
2024-07-29 13:05:00,132.18,132.27,132.07,132.27,9376.0,131.1702,131.2595,131.061,131.2595,9376.0
2024-07-29 13:10:00,132.28,132.34,132.23,132.31,5413.0,131.2694,131.329,131.2198,131.2992,5413.0
2024-07-29 13:15:00,132.32,132.35,132.09,132.24,11060.0,131.3091,131.3389,131.0809,131.2297,11060.0
2024-07-29 13:20:00,132.24,132.25,132.13,132.18,7274.0,131.2297,131.2396,131.1206,131.1702,7274.0
2024-07-29 13:25:00,132.18,132.18,132.04,132.1,19873.0,131.1702,131.1702,131.0313,131.0908,19873.0
2024-07-29 13:30:00,132.1,132.2,132.02,132.17,14350.0,131.0908,131.19,131.0114,131.1603,14350.0
2024-07-29 13:35:00,132.17,132.23,132.08,132.22,8564.0,131.1603,131.2198,131.0709,131.2099,8564.0
2024-07-29 13:40:00,132.24,132.25,132.09,132.12,7844.0,131.2297,131.2396,131.0809,131.1106,7844.0
2024-07-29 13:45:00,132.12,132.15,132.06,132.12,11095.0,131.1106,131.1404,131.0511,131.1106,11095.0
2024-07-29 13:50:00,132.13,132.25,132.12,132.19,3894.0,131.1206,131.2396,131.1106,131.1801,3894.0
2024-07-29 13:55:00,132.19,132.31,132.14,132.29,11976.0,131.1801,131.2992,131.1305,131.2793,11976.0
2024-07-29 14:00:00,132.28,132.43,132.13,132.39,25719.0,131.2694,131.4183,131.1206,131.3786,25719.0
2024-07-29 14:05:00,132.39,132.53,132.39,132.52,16867.0,131.3786,131.5175,131.3786,131.5076,16867.0
2024-07-29 14:10:00,132.52,132.64,132.4,132.61,10819.0,131.5076,131.6267,131.3885,131.5969,10819.0
2024-07-29 14:15:00,132.61,132.64,132.44,132.5,12823.0,131.5969,131.6267,131.4282,131.4877,12823.0
2024-07-29 14:20:00,132.58,132.76,132.58,132.68,18031.0,131.5671,131.7458,131.5671,131.6664,18031.0
2024-07-29 14:25:00,132.67,132.74,132.62,132.7,9819.0,131.6564,131.7259,131.6068,131.6862,9819.0
2024-07-29 14:30:00,132.73,132.75,132.39,132.48,12133.0,131.716,131.7358,131.3786,131.4679,12133.0
2024-07-29 14:35:00,132.42,132.57,132.34,132.48,10925.0,131.4084,131.5572,131.329,131.4679,10925.0
2024-07-29 14:40:00,132.5,132.66,132.5,132.62,6019.0,131.4877,131.6465,131.4877,131.6068,6019.0
2024-07-29 14:45:00,132.62,132.65,132.42,132.45,10789.0,131.6068,131.6366,131.4084,131.4381,10789.0
2024-07-29 14:50:00,132.42,132.43,132.29,132.32,12982.0,131.4084,131.4183,131.2793,131.3091,12982.0
2024-07-29 14:55:00,132.3,132.43,132.29,132.38,13295.0,131.2893,131.4183,131.2793,131.3687,13295.0
2024-07-29 15:00:00,132.37,132.57,132.32,132.54,11811.0,131.3587,131.5572,131.3091,131.5274,11811.0
2024-07-29 15:05:00,132.58,132.7,132.55,132.63,11520.0,131.5671,131.6862,131.5374,131.6167,11520.0
2024-07-29 15:10:00,132.64,132.75,132.64,132.67,13651.0,131.6267,131.7358,131.6267,131.6564,13651.0
2024-07-29 15:15:00,132.67,132.72,132.56,132.65,29115.0,131.6564,131.7061,131.5473,131.6366,29115.0
2024-07-29 15:20:00,132.66,132.8,132.63,132.7,25230.0,131.6465,131.7854,131.6167,131.6862,25230.0
2024-07-29 15:25:00,132.7,132.88,132.65,132.8,23887.0,131.6862,131.8648,131.6366,131.7854,23887.0
2024-07-29 15:30:00,132.87,132.91,132.66,132.87,27722.0,131.8549,131.8946,131.6465,131.8549,27722.0
2024-07-29 15:35:00,132.83,132.92,132.79,132.85,17130.0,131.8152,131.9045,131.7755,131.8351,17130.0
2024-07-29 15:40:00,132.82,133.32,132.81,133.28,53310.0,131.8053,132.3015,131.7954,132.2618,53310.0
2024-07-29 15:45:00,133.31,133.44,133.19,133.4,41042.0,132.2916,132.4206,132.1725,132.3809,41042.0
2024-07-29 15:50:00,133.4,133.51,132.95,132.97,90717.0,132.3809,132.49,131.9343,131.9541,90717.0
2024-07-29 15:55:00,132.97,133.32,132.84,132.91,315881.0,131.9541,132.3015,131.8251,131.8946,315881.0
2024-07-30 09:30:00,133.15,134.4,132.95,134.17,29692.0,132.1328,133.3732,131.9343,133.145,29692.0
2024-07-30 09:35:00,133.99,133.99,133.46,133.89,10051.0,132.9664,132.9664,132.4404,132.8671,10051.0
2024-07-30 09:40:00,133.99,134.64,133.43,133.5,8631.0,132.9664,133.6114,132.4106,132.4801,8631.0
2024-07-30 09:45:00,133.35,133.75,133.24,133.4,12179.0,132.3312,132.7282,132.2221,132.3809,12179.0
2024-07-30 09:50:00,133.32,133.58,132.8,132.81,14705.0,132.3015,132.5595,131.7854,131.7954,14705.0
2024-07-30 09:55:00,132.8,132.82,132.57,132.64,8022.0,131.7854,131.8053,131.5572,131.6267,8022.0
2024-07-30 10:00:00,132.69,132.78,132.33,132.37,32285.0,131.6763,131.7656,131.319,131.3587,32285.0
2024-07-30 10:05:00,132.38,132.66,132.37,132.37,10376.0,131.3687,131.6465,131.3587,131.3587,10376.0
2024-07-30 10:10:00,132.5,132.55,132.36,132.52,13836.0,131.4877,131.5374,131.3488,131.5076,13836.0
2024-07-30 10:15:00,132.52,132.64,132.24,132.35,13737.0,131.5076,131.6267,131.2297,131.3389,13737.0
2024-07-30 10:20:00,132.35,132.71,132.26,132.62,7936.0,131.3389,131.6961,131.2496,131.6068,7936.0
2024-07-30 10:25:00,132.62,132.93,132.62,132.77,9250.0,131.6068,131.9145,131.6068,131.7557,9250.0
2024-07-30 10:30:00,132.73,132.88,132.58,132.65,5580.0,131.716,131.8648,131.5671,131.6366,5580.0
2024-07-30 10:35:00,132.57,132.65,132.45,132.62,19055.0,131.5572,131.6366,131.4381,131.6068,19055.0
2024-07-30 10:40:00,132.57,132.66,132.36,132.48,10651.0,131.5572,131.6465,131.3488,131.4679,10651.0
2024-07-30 10:45:00,132.48,132.72,132.45,132.48,5250.0,131.4679,131.7061,131.4381,131.4679,5250.0
2024-07-30 10:50:00,132.66,132.89,132.42,132.52,6046.0,131.6465,131.8748,131.4084,131.5076,6046.0
2024-07-30 10:55:00,132.43,132.56,132.39,132.5,27239.0,131.4183,131.5473,131.3786,131.4877,27239.0
2024-07-30 11:00:00,132.5,132.51,132.09,132.1,9754.0,131.4877,131.4977,131.0809,131.0908,9754.0
2024-07-30 11:05:00,132.13,132.2,131.87,132.2,19838.0,131.1206,131.19,130.8626,131.19,19838.0
2024-07-30 11:10:00,132.17,132.37,132.1,132.34,11048.0,131.1603,131.3587,131.0908,131.329,11048.0
2024-07-30 11:15:00,132.4,132.58,132.26,132.57,10100.0,131.3885,131.5671,131.2496,131.5572,10100.0
2024-07-30 11:20:00,132.6,132.67,132.37,132.5,8078.0,131.587,131.6564,131.3587,131.4877,8078.0
2024-07-30 11:25:00,132.5,132.62,132.28,132.36,5251.0,131.4877,131.6068,131.2694,131.3488,5251.0
2024-07-30 11:30:00,132.28,132.51,132.28,132.51,5462.0,131.2694,131.4977,131.2694,131.4977,5462.0
2024-07-30 11:35:00,132.56,132.64,132.48,132.64,8158.0,131.5473,131.6267,131.4679,131.6267,8158.0
2024-07-30 11:40:00,132.66,132.74,132.46,132.55,7376.0,131.6465,131.7259,131.448,131.5374,7376.0
2024-07-30 11:45:00,132.55,132.56,132.43,132.46,20489.0,131.5374,131.5473,131.4183,131.448,20489.0
2024-07-30 11:50:00,132.46,132.53,132.39,132.46,7571.0,131.448,131.5175,131.3786,131.448,7571.0
2024-07-30 11:55:00,132.46,132.56,132.37,132.5,15100.0,131.448,131.5473,131.3587,131.4877,15100.0
2024-07-30 12:00:00,132.5,132.6,132.49,132.54,12237.0,131.4877,131.587,131.4778,131.5274,12237.0
2024-07-30 12:05:00,132.5,132.73,132.47,132.73,5513.0,131.4877,131.716,131.458,131.716,5513.0
2024-07-30 12:10:00,132.74,132.74,132.62,132.67,9008.0,131.7259,131.7259,131.6068,131.6564,9008.0
2024-07-30 12:15:00,132.64,132.65,132.5,132.55,12427.0,131.6267,131.6366,131.4877,131.5374,12427.0
2024-07-30 12:20:00,132.55,132.63,132.46,132.62,32574.0,131.5374,131.6167,131.448,131.6068,32574.0
2024-07-30 12:25:00,132.55,132.74,132.46,132.72,8813.0,131.5374,131.7259,131.448,131.7061,8813.0
2024-07-30 12:30:00,132.77,132.92,132.76,132.82,2679.0,131.7557,131.9045,131.7458,131.8053,2679.0
2024-07-30 12:35:00,132.8,132.92,132.68,132.88,6714.0,131.7854,131.9045,131.6664,131.8648,6714.0
2024-07-30 12:40:00,132.88,133.0,132.79,132.97,6290.0,131.8648,131.9839,131.7755,131.9541,6290.0
2024-07-30 12:45:00,132.97,133.08,132.83,132.83,10114.0,131.9541,132.0633,131.8152,131.8152,10114.0
2024-07-30 12:50:00,132.81,132.81,132.45,132.54,4024.0,131.7954,131.7954,131.4381,131.5274,4024.0
2024-07-30 12:55:00,132.54,132.75,132.49,132.64,9055.0,131.5274,131.7358,131.4778,131.6267,9055.0
2024-07-30 13:00:00,132.68,132.74,132.58,132.69,9456.0,131.6664,131.7259,131.5671,131.6763,9456.0
2024-07-30 13:05:00,132.68,132.99,132.64,132.97,7773.0,131.6664,131.974,131.6267,131.9541,7773.0
2024-07-30 13:10:00,133.0,133.02,132.72,133.02,7114.0,131.9839,132.0038,131.7061,132.0038,7114.0
2024-07-30 13:15:00,132.98,133.05,132.93,133.02,4290.0,131.9641,132.0335,131.9145,132.0038,4290.0
2024-07-30 13:20:00,133.08,133.2,133.03,133.18,7148.0,132.0633,132.1824,132.0137,132.1625,7148.0
2024-07-30 13:25:00,133.22,133.25,133.04,133.17,4820.0,132.2022,132.232,132.0236,132.1526,4820.0
2024-07-30 13:30:00,133.12,133.43,133.11,133.43,6408.0,132.103,132.4106,132.0931,132.4106,6408.0
2024-07-30 13:35:00,133.5,133.78,133.37,133.78,8437.0,132.4801,132.758,132.3511,132.758,8437.0
2024-07-30 13:40:00,133.72,133.94,133.61,133.94,13589.0,132.6984,132.9167,132.5893,132.9167,13589.0
2024-07-30 13:45:00,133.91,134.17,133.89,134.09,8201.0,132.887,133.145,132.8671,133.0656,8201.0
2024-07-30 13:50:00,134.2,134.3,134.01,134.01,7542.0,133.1748,133.274,132.9862,132.9862,7542.0
2024-07-30 13:55:00,133.94,134.08,133.9,134.07,6799.0,132.9167,133.0557,132.877,133.0457,6799.0
2024-07-30 14:00:00,134.03,134.18,133.89,134.0,22725.0,133.0061,133.1549,132.8671,132.9763,22725.0
2024-07-30 14:05:00,133.89,134.02,133.89,133.97,7184.0,132.8671,132.9961,132.8671,132.9465,7184.0
2024-07-30 14:10:00,133.97,134.0,133.78,133.78,16124.0,132.9465,132.9763,132.758,132.758,16124.0
2024-07-30 14:15:00,133.86,133.95,133.81,133.93,14377.0,132.8373,132.9267,132.7877,132.9068,14377.0
2024-07-30 14:20:00,133.9,134.05,133.88,134.01,53155.0,132.877,133.0259,132.8572,132.9862,53155.0
2024-07-30 14:25:00,134.01,134.01,133.67,133.81,39250.0,132.9862,132.9862,132.6488,132.7877,39250.0
2024-07-30 14:30:00,133.78,133.8,133.49,133.49,20003.0,132.758,132.7778,132.4702,132.4702,20003.0
2024-07-30 14:35:00,133.51,133.56,133.23,133.41,22233.0,132.49,132.5396,132.2122,132.3908,22233.0
2024-07-30 14:40:00,133.36,133.45,133.23,133.36,8044.0,132.3412,132.4305,132.2122,132.3412,8044.0
2024-07-30 14:45:00,133.43,133.49,133.13,133.13,8403.0,132.4106,132.4702,132.1129,132.1129,8403.0
2024-07-30 14:50:00,133.1,133.29,133.1,133.26,6445.0,132.0832,132.2717,132.0832,132.2419,6445.0
2024-07-30 14:55:00,133.26,133.32,133.13,133.27,6323.0,132.2419,132.3015,132.1129,132.2519,6323.0
2024-07-30 15:00:00,133.26,133.41,133.2,133.24,13693.0,132.2419,132.3908,132.1824,132.2221,13693.0
2024-07-30 15:05:00,133.27,133.41,133.21,133.4,4823.0,132.2519,132.3908,132.1923,132.3809,4823.0
2024-07-30 15:10:00,133.34,133.4,133.19,133.34,10019.0,132.3213,132.3809,132.1725,132.3213,10019.0
2024-07-30 15:15:00,133.4,133.61,133.35,133.56,10079.0,132.3809,132.5893,132.3312,132.5396,10079.0
2024-07-30 15:20:00,133.59,133.74,133.53,133.68,16473.0,132.5694,132.7183,132.5099,132.6587,16473.0
2024-07-30 15:25:00,133.68,133.73,133.54,133.66,8361.0,132.6587,132.7083,132.5198,132.6389,8361.0
2024-07-30 15:30:00,133.66,133.73,133.6,133.69,11684.0,132.6389,132.7083,132.5793,132.6686,11684.0
2024-07-30 15:35:00,133.67,133.79,133.61,133.63,14187.0,132.6488,132.7679,132.5893,132.6091,14187.0
2024-07-30 15:40:00,133.65,133.78,133.6,133.75,14584.0,132.629,132.758,132.5793,132.7282,14584.0
2024-07-30 15:45:00,133.72,134.04,133.72,134.0,25182.0,132.6984,133.016,132.6984,132.9763,25182.0
2024-07-30 15:50:00,134.0,134.07,133.63,133.74,57851.0,132.9763,133.0457,132.6091,132.7183,57851.0
2024-07-30 15:55:00,133.72,133.77,133.08,133.14,157081.0,132.6984,132.748,132.0633,132.1229,157081.0
2024-07-31 09:30:00,134.16,134.98,134.01,134.6,20719.0,133.1351,133.9488,132.9862,133.5717,20719.0
2024-07-31 09:35:00,134.6,134.6,133.13,133.2,7410.0,133.5717,133.5717,132.1129,132.1824,7410.0
2024-07-31 09:40:00,133.18,133.33,132.24,132.24,14161.0,132.1625,132.3114,131.2297,131.2297,14161.0
2024-07-31 09:45:00,132.44,132.49,131.36,131.61,21294.0,131.4282,131.4778,130.3564,130.6045,21294.0
2024-07-31 09:50:00,131.43,131.69,130.8,131.69,28480.0,130.4259,130.6839,129.8007,130.6839,28480.0
2024-07-31 09:55:00,131.46,131.86,131.21,131.78,24572.0,130.4557,130.8526,130.2076,130.7732,24572.0
2024-07-31 10:00:00,131.8,132.94,131.79,132.9,11949.0,130.7931,131.9244,130.7832,131.8847,11949.0
2024-07-31 10:05:00,132.96,133.17,132.88,132.99,5122.0,131.9442,132.1526,131.8648,131.974,5122.0
2024-07-31 10:10:00,132.83,133.26,132.76,133.08,8582.0,131.8152,132.2419,131.7458,132.0633,8582.0
2024-07-31 10:15:00,133.22,133.27,132.83,132.97,3607.0,132.2022,132.2519,131.8152,131.9541,3607.0
2024-07-31 10:20:00,132.97,133.03,132.79,132.96,6918.0,131.9541,132.0137,131.7755,131.9442,6918.0
2024-07-31 10:25:00,132.87,132.98,132.7,132.88,7376.0,131.8549,131.9641,131.6862,131.8648,7376.0
2024-07-31 10:30:00,132.97,133.2,132.95,133.09,13772.0,131.9541,132.1824,131.9343,132.0732,13772.0
2024-07-31 10:35:00,133.21,133.21,132.92,133.18,1614.0,132.1923,132.1923,131.9045,132.1625,1614.0
2024-07-31 10:40:00,133.08,133.18,132.77,133.05,6556.0,132.0633,132.1625,131.7557,132.0335,6556.0
2024-07-31 10:45:00,133.12,133.12,132.92,132.94,12134.0,132.103,132.103,131.9045,131.9244,12134.0
2024-07-31 10:50:00,132.77,132.79,132.46,132.52,5006.0,131.7557,131.7755,131.448,131.5076,5006.0
2024-07-31 10:55:00,132.48,132.92,132.43,132.85,13562.0,131.4679,131.9045,131.4183,131.8351,13562.0
2024-07-31 11:00:00,132.81,133.08,132.71,132.78,2164.0,131.7954,132.0633,131.6961,131.7656,2164.0
2024-07-31 11:05:00,132.77,132.96,132.77,132.96,3406.0,131.7557,131.9442,131.7557,131.9442,3406.0
2024-07-31 11:10:00,132.89,132.98,132.83,132.9,1190.0,131.8748,131.9641,131.8152,131.8847,1190.0
2024-07-31 11:15:00,132.91,133.03,132.71,133.03,2976.0,131.8946,132.0137,131.6961,132.0137,2976.0
2024-07-31 11:20:00,132.99,132.99,132.81,132.97,2904.0,131.974,131.974,131.7954,131.9541,2904.0
2024-07-31 11:25:00,132.97,133.04,132.76,132.81,9785.0,131.9541,132.0236,131.7458,131.7954,9785.0
2024-07-31 11:30:00,132.8,132.92,132.8,132.88,1931.0,131.7854,131.9045,131.7854,131.8648,1931.0
2024-07-31 11:35:00,132.94,133.14,132.87,133.1,4075.0,131.9244,132.1229,131.8549,132.0832,4075.0
2024-07-31 11:40:00,133.17,133.18,133.03,133.1,6680.0,132.1526,132.1625,132.0137,132.0832,6680.0
2024-07-31 11:45:00,133.09,133.27,133.09,133.2,8901.0,132.0732,132.2519,132.0732,132.1824,8901.0
2024-07-31 11:50:00,133.2,133.31,133.1,133.25,2640.0,132.1824,132.2916,132.0832,132.232,2640.0
2024-07-31 11:55:00,133.21,133.33,133.12,133.22,5699.0,132.1923,132.3114,132.103,132.2022,5699.0
2024-07-31 12:00:00,133.25,133.48,133.25,133.4,14930.0,132.232,132.4603,132.232,132.3809,14930.0
2024-07-31 12:05:00,133.3,133.44,133.27,133.41,2050.0,132.2816,132.4206,132.2519,132.3908,2050.0
2024-07-31 12:10:00,133.4,133.52,133.37,133.46,3089.0,132.3809,132.4999,132.3511,132.4404,3089.0
2024-07-31 12:15:00,133.47,133.47,133.37,133.41,1618.0,132.4503,132.4503,132.3511,132.3908,1618.0
2024-07-31 12:20:00,133.47,133.48,133.31,133.36,2878.0,132.4503,132.4603,132.2916,132.3412,2878.0
2024-07-31 12:25:00,133.38,133.38,133.13,133.16,3695.0,132.361,132.361,132.1129,132.1427,3695.0
2024-07-31 12:30:00,133.23,133.27,133.19,133.24,1568.0,132.2122,132.2519,132.1725,132.2221,1568.0
2024-07-31 12:35:00,133.24,133.24,133.1,133.1,1018.0,132.2221,132.2221,132.0832,132.0832,1018.0
2024-07-31 12:40:00,133.17,133.32,133.16,133.27,3773.0,132.1526,132.3015,132.1427,132.2519,3773.0
2024-07-31 12:45:00,133.32,133.39,133.24,133.24,4006.0,132.3015,132.3709,132.2221,132.2221,4006.0
2024-07-31 12:50:00,133.29,133.33,133.05,133.1,4775.0,132.2717,132.3114,132.0335,132.0832,4775.0
2024-07-31 12:55:00,133.07,133.14,132.99,133.11,6656.0,132.0534,132.1229,131.974,132.0931,6656.0
2024-07-31 13:00:00,133.05,133.2,133.01,133.11,2271.0,132.0335,132.1824,131.9938,132.0931,2271.0
2024-07-31 13:05:00,133.15,133.22,133.09,133.09,2664.0,132.1328,132.2022,132.0732,132.0732,2664.0
2024-07-31 13:10:00,133.05,133.07,133.02,133.07,1924.0,132.0335,132.0534,132.0038,132.0534,1924.0
2024-07-31 13:15:00,133.06,133.11,132.79,132.85,3606.0,132.0435,132.0931,131.7755,131.8351,3606.0
2024-07-31 13:20:00,132.87,133.04,132.85,133.0,1920.0,131.8549,132.0236,131.8351,131.9839,1920.0
2024-07-31 13:25:00,133.03,133.03,132.82,132.94,5195.0,132.0137,132.0137,131.8053,131.9244,5195.0
2024-07-31 13:30:00,132.91,132.91,132.57,132.63,2200.0,131.8946,131.8946,131.5572,131.6167,2200.0
2024-07-31 13:35:00,132.65,132.69,132.37,132.43,6024.0,131.6366,131.6763,131.3587,131.4183,6024.0
2024-07-31 13:40:00,132.41,132.5,132.33,132.44,1526.0,131.3984,131.4877,131.319,131.4282,1526.0
2024-07-31 13:45:00,132.55,132.6,132.5,132.51,1790.0,131.5374,131.587,131.4877,131.4977,1790.0
2024-07-31 13:50:00,132.58,132.8,132.58,132.8,10023.0,131.5671,131.7854,131.5671,131.7854,10023.0
2024-07-31 13:55:00,132.75,132.8,132.59,132.62,10461.0,131.7358,131.7854,131.5771,131.6068,10461.0
2024-07-31 14:00:00,132.47,132.73,132.16,132.57,11693.0,131.458,131.716,131.1503,131.5572,11693.0
2024-07-31 14:05:00,132.71,132.76,132.38,132.39,1795.0,131.6961,131.7458,131.3687,131.3786,1795.0
2024-07-31 14:10:00,132.44,132.62,132.38,132.53,3078.0,131.4282,131.6068,131.3687,131.5175,3078.0
2024-07-31 14:15:00,132.6,132.6,132.4,132.41,2082.0,131.587,131.587,131.3885,131.3984,2082.0
2024-07-31 14:20:00,132.41,132.52,132.28,132.31,4312.0,131.3984,131.5076,131.2694,131.2992,4312.0
2024-07-31 14:25:00,132.43,132.43,132.29,132.43,1591.0,131.4183,131.4183,131.2793,131.4183,1591.0
2024-07-31 14:30:00,132.43,132.72,132.41,132.64,8383.0,131.4183,131.7061,131.3984,131.6267,8383.0
2024-07-31 14:35:00,132.62,132.84,132.44,132.84,14553.0,131.6068,131.8251,131.4282,131.8251,14553.0
2024-07-31 14:40:00,132.74,133.29,132.69,133.29,9996.0,131.7259,132.2717,131.6763,132.2717,9996.0
2024-07-31 14:45:00,133.29,134.21,133.18,134.2,13685.0,132.2717,133.1847,132.1625,133.1748,13685.0
2024-07-31 14:50:00,134.18,135.47,134.18,135.22,21000.0,133.1549,134.435,133.1549,134.187,21000.0
2024-07-31 14:55:00,135.03,135.63,135.03,135.55,21080.0,133.9984,134.5938,133.9984,134.5144,21080.0
2024-07-31 15:00:00,135.46,135.56,134.98,134.98,17302.0,134.4251,134.5244,133.9488,133.9488,17302.0
2024-07-31 15:05:00,135.0,135.19,134.25,134.25,7269.0,133.9686,134.1572,133.2244,133.2244,7269.0
2024-07-31 15:10:00,134.23,134.41,133.93,134.06,13391.0,133.2045,133.3831,132.9068,133.0358,13391.0
2024-07-31 15:15:00,134.05,134.25,133.38,133.55,15049.0,133.0259,133.2244,132.361,132.5297,15049.0
2024-07-31 15:20:00,133.67,133.7,133.1,133.14,5945.0,132.6488,132.6786,132.0832,132.1229,5945.0
2024-07-31 15:25:00,133.2,133.24,132.77,133.0,7830.0,132.1824,132.2221,131.7557,131.9839,7830.0
2024-07-31 15:30:00,132.92,133.11,132.65,132.88,13370.0,131.9045,132.0931,131.6366,131.8648,13370.0
2024-07-31 15:35:00,132.81,133.25,132.54,132.65,24225.0,131.7954,132.232,131.5274,131.6366,24225.0
2024-07-31 15:40:00,132.68,133.37,132.65,133.32,10764.0,131.6664,132.3511,131.6366,132.3015,10764.0
2024-07-31 15:45:00,133.24,133.55,133.0,133.11,17560.0,132.2221,132.5297,131.9839,132.0931,17560.0
2024-07-31 15:50:00,133.09,133.15,132.14,132.27,36618.0,132.0732,132.1328,131.1305,131.2595,36618.0
2024-07-31 15:55:00,132.19,132.23,131.84,131.96,161643.0,131.1801,131.2198,130.8328,130.9519,161643.0
2024-08-01 09:30:00,132.94,133.53,132.58,132.58,21123.0,131.9244,132.5099,131.5671,131.5671,21123.0
2024-08-01 09:35:00,132.86,132.99,132.4,132.4,7451.0,131.845,131.974,131.3885,131.3885,7451.0
2024-08-01 09:40:00,132.44,132.91,132.44,132.78,5642.0,131.4282,131.8946,131.4282,131.7656,5642.0
2024-08-01 09:45:00,132.77,132.93,132.48,132.63,27246.0,131.7557,131.9145,131.4679,131.6167,27246.0
2024-08-01 09:50:00,132.7,132.75,131.71,131.71,9432.0,131.6862,131.7358,130.7038,130.7038,9432.0
2024-08-01 09:55:00,131.59,131.62,131.17,131.18,12812.0,130.5847,130.6145,130.1679,130.1778,12812.0
2024-08-01 10:00:00,131.53,131.67,131.16,131.43,19524.0,130.5252,130.6641,130.158,130.4259,19524.0
2024-08-01 10:05:00,131.39,131.59,131.2,131.32,29425.0,130.3862,130.5847,130.1977,130.3168,29425.0
2024-08-01 10:10:00,131.39,131.74,131.33,131.48,21330.0,130.3862,130.7335,130.3267,130.4755,21330.0
2024-08-01 10:15:00,131.58,131.63,131.06,131.14,25480.0,130.5748,130.6244,130.0587,130.1381,25480.0
2024-08-01 10:20:00,131.03,131.27,130.55,130.69,21078.0,130.029,130.2671,129.5526,129.6916,21078.0
2024-08-01 10:25:00,130.81,131.25,130.81,130.86,15560.0,129.8107,130.2473,129.8107,129.8603,15560.0
2024-08-01 10:30:00,130.94,131.01,130.52,130.53,22717.0,129.9397,130.0091,129.5229,129.5328,22717.0
2024-08-01 10:35:00,130.63,130.63,130.01,130.38,12284.0,129.632,129.632,129.0168,129.3839,12284.0
2024-08-01 10:40:00,130.42,130.61,130.29,130.37,23636.0,129.4236,129.6122,129.2946,129.374,23636.0
2024-08-01 10:45:00,130.3,130.31,129.87,129.88,6936.0,129.3045,129.3145,128.8778,128.8878,6936.0
2024-08-01 10:50:00,129.93,130.21,129.1,129.59,145472.0,128.9374,129.2152,128.1137,128.6,145472.0
2024-08-01 10:55:00,129.63,130.13,129.46,129.78,27483.0,128.6397,129.1358,128.471,128.7885,27483.0
2024-08-01 11:00:00,129.71,129.93,129.36,129.46,20855.0,128.7191,128.9374,128.3717,128.471,20855.0
2024-08-01 11:05:00,129.37,129.59,129.28,129.46,16195.0,128.3817,128.6,128.2923,128.471,16195.0
2024-08-01 11:10:00,129.55,129.69,129.34,129.42,6200.0,128.5603,128.6992,128.3519,128.4313,6200.0
2024-08-01 11:15:00,129.41,129.71,129.41,129.56,13461.0,128.4213,128.7191,128.4213,128.5702,13461.0
2024-08-01 11:20:00,129.4,129.5,128.77,129.18,15573.0,128.4114,128.5107,127.7862,128.1931,15573.0
2024-08-01 11:25:00,129.19,129.19,128.77,128.8,7958.0,128.203,128.203,127.7862,127.816,7958.0
2024-08-01 11:30:00,128.86,128.99,128.74,128.81,17981.0,127.8755,128.0046,127.7565,127.8259,17981.0
2024-08-01 11:35:00,128.87,128.88,128.14,128.17,33452.0,127.8855,127.8954,127.161,127.1908,33452.0
2024-08-01 11:40:00,128.25,128.49,128.16,128.28,27574.0,127.2702,127.5084,127.1809,127.3,27574.0
2024-08-01 11:45:00,128.23,128.52,128.18,128.34,10701.0,127.2504,127.5381,127.2007,127.3595,10701.0
2024-08-01 11:50:00,128.43,129.03,128.43,129.02,44247.0,127.4488,128.0442,127.4488,128.0343,44247.0
2024-08-01 11:55:00,129.04,129.48,129.04,129.23,13070.0,128.0542,128.4908,128.0542,128.2427,13070.0
2024-08-01 12:00:00,129.13,129.95,129.13,129.93,7708.0,128.1435,128.9572,128.1435,128.9374,7708.0
2024-08-01 12:05:00,129.87,130.05,129.75,129.75,11088.0,128.8778,129.0565,128.7587,128.7587,11088.0
2024-08-01 12:10:00,129.71,129.71,129.39,129.66,5090.0,128.7191,128.7191,128.4015,128.6694,5090.0
2024-08-01 12:15:00,129.72,129.93,129.59,129.59,5759.0,128.729,128.9374,128.6,128.6,5759.0
2024-08-01 12:20:00,129.58,129.59,129.27,129.3,2758.0,128.59,128.6,128.2824,128.3122,2758.0
2024-08-01 12:25:00,129.28,129.58,129.28,129.56,5869.0,128.2923,128.59,128.2923,128.5702,5869.0
2024-08-01 12:30:00,129.6,129.6,129.34,129.35,4732.0,128.6099,128.6099,128.3519,128.3618,4732.0
2024-08-01 12:35:00,129.3,129.44,129.27,129.27,4382.0,128.3122,128.4511,128.2824,128.2824,4382.0
2024-08-01 12:40:00,129.18,129.25,129.02,129.08,9207.0,128.1931,128.2626,128.0343,128.0939,9207.0
2024-08-01 12:45:00,129.08,129.22,128.94,128.99,14046.0,128.0939,128.2328,127.9549,128.0046,14046.0
2024-08-01 12:50:00,129.11,129.11,128.78,129.0,5237.0,128.1236,128.1236,127.7962,128.0145,5237.0
2024-08-01 12:55:00,129.05,129.26,129.04,129.13,4570.0,128.0641,128.2725,128.0542,128.1435,4570.0
2024-08-01 13:00:00,129.03,129.16,128.98,129.06,7567.0,128.0442,128.1733,127.9946,128.074,7567.0
2024-08-01 13:05:00,129.08,129.18,129.02,129.09,5167.0,128.0939,128.1931,128.0343,128.1038,5167.0
2024-08-01 13:10:00,129.09,129.1,128.93,128.94,2567.0,128.1038,128.1137,127.945,127.9549,2567.0
2024-08-01 13:15:00,128.93,129.28,128.88,128.98,10321.0,127.945,128.2923,127.8954,127.9946,10321.0
2024-08-01 13:20:00,129.06,129.06,128.88,128.9,2440.0,128.074,128.074,127.8954,127.9152,2440.0
2024-08-01 13:25:00,128.9,129.12,128.81,129.02,17617.0,127.9152,128.1336,127.8259,128.0343,17617.0
2024-08-01 13:30:00,128.99,129.1,128.97,129.02,3387.0,128.0046,128.1137,127.9847,128.0343,3387.0
2024-08-01 13:35:00,128.99,129.03,128.81,128.85,10894.0,128.0046,128.0442,127.8259,127.8656,10894.0
2024-08-01 13:40:00,128.8,128.86,128.66,128.74,9792.0,127.816,127.8755,127.6771,127.7565,9792.0
2024-08-01 13:45:00,128.76,128.95,128.68,128.77,8022.0,127.7763,127.9649,127.6969,127.7862,8022.0
2024-08-01 13:50:00,128.7,128.87,128.6,128.85,9729.0,127.7168,127.8855,127.6175,127.8656,9729.0
2024-08-01 13:55:00,128.94,129.33,128.82,129.33,8559.0,127.9549,128.342,127.8359,128.342,8559.0
2024-08-01 14:00:00,129.3,129.38,129.1,129.19,5893.0,128.3122,128.3916,128.1137,128.203,5893.0
2024-08-01 14:05:00,129.14,129.18,128.98,128.98,7260.0,128.1534,128.1931,127.9946,127.9946,7260.0
2024-08-01 14:10:00,128.98,129.13,128.94,128.99,10770.0,127.9946,128.1435,127.9549,128.0046,10770.0
2024-08-01 14:15:00,128.99,129.05,128.88,128.96,27665.0,128.0046,128.0641,127.8954,127.9748,27665.0
2024-08-01 14:20:00,129.0,129.37,129.0,129.32,7985.0,128.0145,128.3817,128.0145,128.332,7985.0
2024-08-01 14:25:00,129.27,129.27,128.93,129.08,12950.0,128.2824,128.2824,127.945,128.0939,12950.0
2024-08-01 14:30:00,129.06,129.06,128.91,128.97,11197.0,128.074,128.074,127.9252,127.9847,11197.0
2024-08-01 14:35:00,129.02,129.1,128.98,129.06,8365.0,128.0343,128.1137,127.9946,128.074,8365.0
2024-08-01 14:40:00,129.11,129.16,128.67,128.75,8558.0,128.1236,128.1733,127.687,127.7664,8558.0
2024-08-01 14:45:00,128.62,128.62,128.41,128.44,5952.0,127.6374,127.6374,127.429,127.4588,5952.0
2024-08-01 14:50:00,128.48,128.58,128.42,128.42,11797.0,127.4985,127.5977,127.4389,127.4389,11797.0
2024-08-01 14:55:00,128.46,128.52,128.11,128.29,19118.0,127.4786,127.5381,127.1313,127.3099,19118.0
2024-08-01 15:00:00,128.36,128.38,128.12,128.38,13172.0,127.3794,127.3992,127.1412,127.3992,13172.0
2024-08-01 15:05:00,128.29,128.33,128.03,128.27,8898.0,127.3099,127.3496,127.0519,127.2901,8898.0
2024-08-01 15:10:00,128.29,128.45,128.19,128.28,8977.0,127.3099,127.4687,127.2107,127.3,8977.0
2024-08-01 15:15:00,128.27,128.44,128.2,128.44,4194.0,127.2901,127.4588,127.2206,127.4588,4194.0
2024-08-01 15:20:00,128.41,128.65,128.38,128.58,9858.0,127.429,127.6672,127.3992,127.5977,9858.0
2024-08-01 15:25:00,128.61,128.77,128.54,128.77,12028.0,127.6275,127.7862,127.558,127.7862,12028.0
2024-08-01 15:30:00,128.81,129.04,128.78,128.78,9381.0,127.8259,128.0542,127.7962,127.7962,9381.0
2024-08-01 15:35:00,128.78,128.86,128.4,128.53,16656.0,127.7962,127.8755,127.4191,127.5481,16656.0
2024-08-01 15:40:00,128.61,128.73,128.4,128.41,11726.0,127.6275,127.7465,127.4191,127.429,11726.0
2024-08-01 15:45:00,128.46,128.88,128.46,128.77,17838.0,127.4786,127.8954,127.4786,127.7862,17838.0
2024-08-01 15:50:00,128.81,129.22,128.52,128.55,32859.0,127.8259,128.2328,127.5381,127.5679,32859.0
2024-08-01 15:55:00,128.58,129.3,128.55,129.3,131341.0,127.5977,128.3122,127.5679,128.3122,131341.0
2024-08-02 09:30:00,126.29,126.67,124.14,125.86,74043.0,125.3252,125.7023,123.1916,124.8985,74043.0
2024-08-02 09:35:00,125.94,126.49,124.8,126.49,62197.0,124.9779,125.5237,123.8466,125.5237,62197.0
2024-08-02 09:40:00,126.46,127.74,126.46,127.47,8706.0,125.4939,126.7641,125.4939,126.4962,8706.0
2024-08-02 09:45:00,127.47,128.42,127.46,128.34,15465.0,126.4962,127.4389,126.4862,127.3595,15465.0
2024-08-02 09:50:00,128.16,129.08,128.15,128.56,8180.0,127.1809,128.0939,127.171,127.5778,8180.0
2024-08-02 09:55:00,128.32,128.32,127.61,127.96,6030.0,127.3397,127.3397,126.6351,126.9824,6030.0
2024-08-02 10:00:00,127.68,128.24,127.47,128.07,12879.0,126.7046,127.2603,126.4962,127.0916,12879.0
2024-08-02 10:05:00,128.06,128.09,126.68,126.78,33052.0,127.0817,127.1114,125.7122,125.8114,33052.0
2024-08-02 10:10:00,126.79,126.99,125.98,125.99,9213.0,125.8214,126.0198,125.0176,125.0275,9213.0
2024-08-02 10:15:00,125.98,126.9,125.98,126.55,13841.0,125.0176,125.9305,125.0176,125.5832,13841.0
2024-08-02 10:20:00,126.54,126.63,125.87,125.87,10623.0,125.5733,125.6626,124.9084,124.9084,10623.0
2024-08-02 10:25:00,125.79,126.32,125.77,126.21,24985.0,124.829,125.355,124.8092,125.2458,24985.0
2024-08-02 10:30:00,126.06,126.93,126.04,126.34,24297.0,125.0969,125.9603,125.0771,125.3748,24297.0
2024-08-02 10:35:00,126.72,126.72,126.2,126.4,3484.0,125.7519,125.7519,125.2359,125.4343,3484.0
2024-08-02 10:40:00,126.42,126.72,126.22,126.68,4964.0,125.4542,125.7519,125.2557,125.7122,4964.0
2024-08-02 10:45:00,126.75,126.96,126.48,126.95,6302.0,125.7817,125.9901,125.5137,125.9801,6302.0
2024-08-02 10:50:00,126.84,127.27,126.84,127.16,3902.0,125.871,126.2977,125.871,126.1885,3902.0
2024-08-02 10:55:00,126.91,127.0,126.3,126.46,6700.0,125.9404,126.0298,125.3351,125.4939,6700.0
2024-08-02 11:00:00,126.5,126.54,126.01,126.06,10378.0,125.5336,125.5733,125.0473,125.0969,10378.0
2024-08-02 11:05:00,126.09,126.38,125.99,126.25,8813.0,125.1267,125.4145,125.0275,125.2855,8813.0
2024-08-02 11:10:00,126.25,126.45,126.04,126.25,6155.0,125.2855,125.484,125.0771,125.2855,6155.0
2024-08-02 11:15:00,126.21,126.32,126.06,126.19,9867.0,125.2458,125.355,125.0969,125.2259,9867.0
2024-08-02 11:20:00,126.07,126.19,125.7,125.86,13625.0,125.1069,125.2259,124.7397,124.8985,13625.0
2024-08-02 11:25:00,125.8,125.89,125.62,125.83,12912.0,124.8389,124.9282,124.6603,124.8687,12912.0
2024-08-02 11:30:00,125.73,126.32,125.73,126.29,4978.0,124.7695,125.355,124.7695,125.3252,4978.0
2024-08-02 11:35:00,126.23,126.67,126.22,126.4,5549.0,125.2656,125.7023,125.2557,125.4343,5549.0
2024-08-02 11:40:00,126.53,127.09,126.47,127.09,8499.0,125.5633,126.1191,125.5038,126.1191,8499.0
2024-08-02 11:45:00,127.06,127.69,127.05,127.51,28894.0,126.0893,126.7145,126.0794,126.5359,28894.0
2024-08-02 11:50:00,127.59,127.59,127.11,127.33,9982.0,126.6153,126.6153,126.1389,126.3572,9982.0
2024-08-02 11:55:00,127.32,127.55,127.12,127.14,5264.0,126.3473,126.5756,126.1488,126.1687,5264.0
2024-08-02 12:00:00,127.13,127.19,126.93,127.13,5131.0,126.1588,126.2183,125.9603,126.1588,5131.0
2024-08-02 12:05:00,127.21,127.4,127.18,127.32,2247.0,126.2382,126.4267,126.2084,126.3473,2247.0
2024-08-02 12:10:00,127.2,127.28,126.97,127.05,5585.0,126.2282,126.3076,126.0,126.0794,5585.0
2024-08-02 12:15:00,127.06,127.42,127.05,127.34,11416.0,126.0893,126.4465,126.0794,126.3672,11416.0
2024-08-02 12:20:00,127.36,127.53,127.27,127.51,4372.0,126.387,126.5557,126.2977,126.5359,4372.0
2024-08-02 12:25:00,127.52,127.94,127.51,127.94,5632.0,126.5458,126.9626,126.5359,126.9626,5632.0
2024-08-02 12:30:00,127.78,128.04,127.77,128.01,11003.0,126.8038,127.0618,126.7939,127.032,11003.0
2024-08-02 12:35:00,127.99,127.99,127.84,127.85,4546.0,127.0122,127.0122,126.8633,126.8733,4546.0
2024-08-02 12:40:00,127.97,128.01,127.79,127.88,5480.0,126.9923,127.032,126.8137,126.903,5480.0
2024-08-02 12:45:00,127.74,127.84,127.6,127.71,10671.0,126.7641,126.8633,126.6252,126.7343,10671.0
2024-08-02 12:50:00,127.71,127.71,127.31,127.44,7606.0,126.7343,126.7343,126.3374,126.4664,7606.0
2024-08-02 12:55:00,127.5,127.99,127.36,127.78,7166.0,126.5259,127.0122,126.387,126.8038,7166.0
2024-08-02 13:00:00,127.88,127.88,127.42,127.42,4197.0,126.903,126.903,126.4465,126.4465,4197.0
2024-08-02 13:05:00,127.4,127.52,127.25,127.52,6087.0,126.4267,126.5458,126.2778,126.5458,6087.0
2024-08-02 13:10:00,127.39,127.57,127.38,127.5,5107.0,126.4168,126.5954,126.4069,126.5259,5107.0
2024-08-02 13:15:00,127.62,127.65,127.42,127.59,3908.0,126.645,126.6748,126.4465,126.6153,3908.0
2024-08-02 13:20:00,127.55,127.55,127.2,127.23,8466.0,126.5756,126.5756,126.2282,126.258,8466.0
2024-08-02 13:25:00,127.21,127.37,127.21,127.34,7661.0,126.2382,126.3969,126.2382,126.3672,7661.0
2024-08-02 13:30:00,127.31,127.31,127.04,127.11,3604.0,126.3374,126.3374,126.0695,126.1389,3604.0
2024-08-02 13:35:00,127.09,127.1,126.99,127.0,2810.0,126.1191,126.129,126.0198,126.0298,2810.0
2024-08-02 13:40:00,127.0,127.11,126.92,127.07,3546.0,126.0298,126.1389,125.9504,126.0992,3546.0
2024-08-02 13:45:00,127.12,127.13,126.95,126.96,4390.0,126.1488,126.1588,125.9801,125.9901,4390.0
2024-08-02 13:50:00,127.0,127.23,126.95,126.97,8709.0,126.0298,126.258,125.9801,126.0,8709.0
2024-08-02 13:55:00,126.96,127.14,126.96,127.03,2988.0,125.9901,126.1687,125.9901,126.0595,2988.0
2024-08-02 14:00:00,126.99,127.03,126.81,126.86,3703.0,126.0198,126.0595,125.8412,125.8908,3703.0
2024-08-02 14:05:00,126.92,127.0,126.82,126.93,7433.0,125.9504,126.0298,125.8511,125.9603,7433.0
2024-08-02 14:10:00,126.96,127.02,126.81,126.87,8097.0,125.9901,126.0496,125.8412,125.9008,8097.0
2024-08-02 14:15:00,126.92,126.99,126.87,126.97,4566.0,125.9504,126.0198,125.9008,126.0,4566.0
2024-08-02 14:20:00,127.02,127.29,127.02,127.26,6873.0,126.0496,126.3175,126.0496,126.2878,6873.0
2024-08-02 14:25:00,127.33,127.51,127.3,127.49,5591.0,126.3572,126.5359,126.3275,126.516,5591.0
2024-08-02 14:30:00,127.49,127.67,127.49,127.62,6085.0,126.516,126.6946,126.516,126.645,6085.0
2024-08-02 14:35:00,127.56,127.56,127.3,127.48,5352.0,126.5855,126.5855,126.3275,126.5061,5352.0
2024-08-02 14:40:00,127.49,128.06,127.49,127.9,40017.0,126.516,127.0817,126.516,126.9229,40017.0
2024-08-02 14:45:00,127.78,127.78,127.6,127.6,6248.0,126.8038,126.8038,126.6252,126.6252,6248.0
2024-08-02 14:50:00,127.51,127.54,127.39,127.51,7406.0,126.5359,126.5656,126.4168,126.5359,7406.0
2024-08-02 14:55:00,127.53,127.77,127.5,127.61,8096.0,126.5557,126.7939,126.5259,126.6351,8096.0
2024-08-02 15:00:00,127.62,127.64,127.45,127.45,4368.0,126.645,126.6649,126.4763,126.4763,4368.0
2024-08-02 15:05:00,127.58,127.58,127.35,127.46,6931.0,126.6053,126.6053,126.3771,126.4862,6931.0
2024-08-02 15:10:00,127.4,127.46,127.29,127.41,7929.0,126.4267,126.4862,126.3175,126.4366,7929.0
2024-08-02 15:15:00,127.44,127.47,127.22,127.22,7030.0,126.4664,126.4962,126.2481,126.2481,7030.0
2024-08-02 15:20:00,127.21,127.43,127.14,127.4,9927.0,126.2382,126.4565,126.1687,126.4267,9927.0
2024-08-02 15:25:00,127.43,127.87,127.43,127.79,7084.0,126.4565,126.8931,126.4565,126.8137,7084.0
2024-08-02 15:30:00,127.79,127.91,127.69,127.72,10758.0,126.8137,126.9328,126.7145,126.7443,10758.0
2024-08-02 15:35:00,127.69,127.78,127.26,127.26,12244.0,126.7145,126.8038,126.2878,126.2878,12244.0
2024-08-02 15:40:00,127.31,127.44,127.16,127.44,7036.0,126.3374,126.4664,126.1885,126.4664,7036.0
2024-08-02 15:45:00,127.43,127.67,127.39,127.39,19906.0,126.4565,126.6946,126.4168,126.4168,19906.0
2024-08-02 15:50:00,127.31,127.31,126.93,127.21,32477.0,126.3374,126.3374,125.9603,126.2382,32477.0
2024-08-02 15:55:00,127.21,127.74,127.17,127.68,101778.0,126.2382,126.7641,126.1985,126.7046,101778.0
2024-08-05 09:30:00,119.08,119.56,118.84,119.34,1966.0,118.1703,118.6466,117.9321,118.4283,1966.0
2024-08-05 09:35:00,119.06,119.23,118.76,118.77,2601.0,118.1504,118.3191,117.8527,117.8626,2601.0
2024-08-05 09:40:00,119.26,119.99,118.45,118.66,118038.0,118.3489,119.0733,117.5451,117.7535,118038.0
2024-08-05 09:45:00,118.66,121.56,118.51,121.22,23819.0,117.7535,120.6313,117.6046,120.2939,23819.0
2024-08-05 09:50:00,121.57,123.09,121.47,122.13,11803.0,120.6412,122.1496,120.542,121.197,11803.0
2024-08-05 09:55:00,122.01,122.31,120.55,120.55,10296.0,121.0779,121.3756,119.629,119.629,10296.0
2024-08-05 10:00:00,120.64,123.0,120.6,123.0,12965.0,119.7183,122.0603,119.6787,122.0603,12965.0
2024-08-05 10:05:00,122.89,122.96,121.58,121.62,18443.0,121.9512,122.0206,120.6512,120.6909,18443.0
2024-08-05 10:10:00,121.51,121.72,120.96,121.5,11284.0,120.5817,120.7901,120.0359,120.5718,11284.0
2024-08-05 10:15:00,121.47,121.89,121.28,121.77,13060.0,120.542,120.9588,120.3535,120.8397,13060.0
2024-08-05 10:20:00,121.79,121.86,121.39,121.53,11582.0,120.8596,120.929,120.4626,120.6015,11582.0
2024-08-05 10:25:00,121.74,122.57,121.53,121.58,10045.0,120.8099,121.6336,120.6015,120.6512,10045.0
2024-08-05 10:30:00,121.71,122.37,121.63,122.37,12862.0,120.7802,121.4351,120.7008,121.4351,12862.0
2024-08-05 10:35:00,122.27,122.62,122.11,122.61,34094.0,121.3359,121.6832,121.1771,121.6733,34094.0
2024-08-05 10:40:00,122.57,122.68,122.27,122.68,44112.0,121.6336,121.7428,121.3359,121.7428,44112.0
2024-08-05 10:45:00,122.68,123.0,122.63,122.81,30618.0,121.7428,122.0603,121.6931,121.8718,30618.0
2024-08-05 10:50:00,122.81,123.5,122.65,123.43,12937.0,121.8718,122.5565,121.713,122.487,12937.0
2024-08-05 10:55:00,123.41,123.41,122.45,122.46,23016.0,122.4672,122.4672,121.5145,121.5244,23016.0
2024-08-05 11:00:00,122.54,122.6,122.14,122.26,37614.0,121.6038,121.6634,121.2069,121.326,37614.0
2024-08-05 11:05:00,122.25,123.14,122.25,122.99,22768.0,121.316,122.1992,121.316,122.0504,22768.0
2024-08-05 11:10:00,123.23,123.34,122.97,123.0,8120.0,122.2886,122.3977,122.0305,122.0603,8120.0
2024-08-05 11:15:00,123.07,123.26,122.9,122.93,15943.0,122.1298,122.3183,121.9611,121.9909,15943.0
2024-08-05 11:20:00,122.96,123.47,122.92,123.33,11944.0,122.0206,122.5267,121.9809,122.3878,11944.0
2024-08-05 11:25:00,123.3,123.55,123.22,123.46,12883.0,122.358,122.6061,122.2786,122.5168,12883.0
2024-08-05 11:30:00,123.4,123.71,123.29,123.67,9576.0,122.4573,122.7649,122.3481,122.7252,9576.0
2024-08-05 11:35:00,123.66,124.21,123.66,123.91,6527.0,122.7153,123.2611,122.7153,122.9634,6527.0
2024-08-05 11:40:00,123.91,124.0,123.74,123.86,4267.0,122.9634,123.0527,122.7947,122.9137,4267.0
2024-08-05 11:45:00,123.83,124.21,123.71,123.86,5262.0,122.884,123.2611,122.7649,122.9137,5262.0
2024-08-05 11:50:00,123.84,123.94,123.42,123.61,6843.0,122.8939,122.9931,122.4771,122.6657,6843.0
2024-08-05 11:55:00,123.6,123.75,123.38,123.73,5331.0,122.6557,122.8046,122.4374,122.7847,5331.0
2024-08-05 12:00:00,123.82,124.1,123.66,123.98,6267.0,122.8741,123.1519,122.7153,123.0328,6267.0
2024-08-05 12:05:00,123.9,123.9,123.56,123.75,3580.0,122.9534,122.9534,122.616,122.8046,3580.0
2024-08-05 12:10:00,123.85,123.91,123.64,123.91,6397.0,122.9038,122.9634,122.6954,122.9634,6397.0
2024-08-05 12:15:00,123.94,124.51,123.94,124.33,6289.0,122.9931,123.5588,122.9931,123.3802,6289.0
2024-08-05 12:20:00,124.42,124.63,124.27,124.48,5455.0,123.4695,123.6779,123.3206,123.529,5455.0
2024-08-05 12:25:00,124.59,125.02,124.56,124.86,8063.0,123.6382,124.0649,123.6084,123.9061,8063.0
2024-08-05 12:30:00,124.82,125.23,124.81,125.12,5895.0,123.8664,124.2733,123.8565,124.1641,5895.0
2024-08-05 12:35:00,125.04,125.27,125.0,125.21,5850.0,124.0847,124.313,124.045,124.2534,5850.0
2024-08-05 12:40:00,125.28,125.36,125.07,125.25,5314.0,124.3229,124.4023,124.1145,124.2931,5314.0
2024-08-05 12:45:00,125.33,125.36,124.67,124.68,3703.0,124.3725,124.4023,123.7176,123.7275,3703.0
2024-08-05 12:50:00,124.42,124.53,124.2,124.2,3373.0,123.4695,123.5786,123.2511,123.2511,3373.0
2024-08-05 12:55:00,124.09,124.29,123.77,124.11,11025.0,123.142,123.3405,122.8244,123.1618,11025.0
2024-08-05 13:00:00,124.13,124.13,123.53,123.55,4266.0,123.1817,123.1817,122.5863,122.6061,4266.0
2024-08-05 13:05:00,123.63,124.05,123.54,124.04,5797.0,122.6855,123.1023,122.5962,123.0924,5797.0
2024-08-05 13:10:00,124.09,124.09,123.91,124.07,10124.0,123.142,123.142,122.9634,123.1221,10124.0
2024-08-05 13:15:00,124.32,124.5,124.14,124.49,4327.0,123.3702,123.5489,123.1916,123.5389,4327.0
2024-08-05 13:20:00,124.51,124.57,124.4,124.4,1543.0,123.5588,123.6183,123.4496,123.4496,1543.0
2024-08-05 13:25:00,124.48,124.81,124.48,124.52,7787.0,123.529,123.8565,123.529,123.5687,7787.0
2024-08-05 13:30:00,124.72,124.93,124.53,124.81,3575.0,123.7672,123.9756,123.5786,123.8565,3575.0
2024-08-05 13:35:00,124.8,125.1,124.79,124.99,4736.0,123.8466,124.1443,123.8366,124.0351,4736.0
2024-08-05 13:40:00,125.07,125.15,124.69,124.93,3082.0,124.1145,124.1939,123.7374,123.9756,3082.0
2024-08-05 13:45:00,124.77,124.77,124.45,124.45,1979.0,123.8168,123.8168,123.4992,123.4992,1979.0
2024-08-05 13:50:00,124.32,124.42,124.01,124.01,6603.0,123.3702,123.4695,123.0626,123.0626,6603.0
2024-08-05 13:55:00,124.21,124.33,123.73,123.82,8937.0,123.2611,123.3802,122.7847,122.8741,8937.0
2024-08-05 14:00:00,123.82,123.91,123.51,123.68,8907.0,122.8741,122.9634,122.5664,122.7351,8907.0
2024-08-05 14:05:00,123.61,123.75,123.36,123.75,6775.0,122.6657,122.8046,122.4176,122.8046,6775.0
2024-08-05 14:10:00,123.73,123.73,123.44,123.48,6703.0,122.7847,122.7847,122.497,122.5366,6703.0
2024-08-05 14:15:00,123.48,123.9,123.48,123.82,7785.0,122.5366,122.9534,122.5366,122.8741,7785.0
2024-08-05 14:20:00,123.92,123.93,123.79,123.79,6608.0,122.9733,122.9832,122.8443,122.8443,6608.0
2024-08-05 14:25:00,123.78,123.98,123.77,123.84,3379.0,122.8344,123.0328,122.8244,122.8939,3379.0
2024-08-05 14:30:00,123.92,123.92,123.49,123.58,26341.0,122.9733,122.9733,122.5466,122.6359,26341.0
2024-08-05 14:35:00,123.46,123.5,123.11,123.5,6011.0,122.5168,122.5565,122.1695,122.5565,6011.0
2024-08-05 14:40:00,123.37,123.37,122.9,123.07,8800.0,122.4275,122.4275,121.9611,122.1298,8800.0
2024-08-05 14:45:00,123.03,123.16,122.94,122.94,13943.0,122.0901,122.2191,122.0008,122.0008,13943.0
2024-08-05 14:50:00,122.97,123.46,122.97,123.22,9977.0,122.0305,122.5168,122.0305,122.2786,9977.0
2024-08-05 14:55:00,123.16,123.16,122.78,122.94,18367.0,122.2191,122.2191,121.842,122.0008,18367.0
2024-08-05 15:00:00,122.98,123.43,122.95,123.29,7223.0,122.0405,122.487,122.0107,122.3481,7223.0
2024-08-05 15:05:00,123.22,123.23,122.94,123.13,7515.0,122.2786,122.2886,122.0008,122.1893,7515.0
2024-08-05 15:10:00,123.06,123.14,122.94,122.95,6526.0,122.1199,122.1992,122.0008,122.0107,6526.0
2024-08-05 15:15:00,122.95,123.09,122.93,123.04,9291.0,122.0107,122.1496,121.9909,122.1,9291.0
2024-08-05 15:20:00,123.12,123.35,123.12,123.3,7436.0,122.1794,122.4076,122.1794,122.358,7436.0
2024-08-05 15:25:00,123.28,123.58,123.16,123.5,7991.0,122.3382,122.6359,122.2191,122.5565,7991.0
2024-08-05 15:30:00,123.59,123.68,123.15,123.25,7564.0,122.6458,122.7351,122.2092,122.3084,7564.0
2024-08-05 15:35:00,123.19,123.49,123.19,123.41,10429.0,122.2489,122.5466,122.2489,122.4672,10429.0
2024-08-05 15:40:00,123.41,123.51,122.94,123.05,25241.0,122.4672,122.5664,122.0008,122.1099,25241.0
2024-08-05 15:45:00,123.06,123.31,123.0,123.26,20617.0,122.1199,122.3679,122.0603,122.3183,20617.0
2024-08-05 15:50:00,123.26,123.85,123.13,123.31,27718.0,122.3183,122.9038,122.1893,122.3679,27718.0
2024-08-05 15:55:00,123.36,123.46,123.19,123.39,178697.0,122.4176,122.5168,122.2489,122.4473,178697.0
2024-08-06 09:30:00,122.11,122.49,121.21,121.93,28314.0,121.1771,121.5542,120.284,120.9985,28314.0
2024-08-06 09:35:00,121.24,122.51,120.89,122.1,8053.0,120.3138,121.5741,119.9664,121.1672,8053.0
2024-08-06 09:40:00,122.33,122.76,122.08,122.6,5900.0,121.3954,121.8222,121.1473,121.6634,5900.0
2024-08-06 09:45:00,122.19,123.08,122.07,122.57,4652.0,121.2565,122.1397,121.1374,121.6336,4652.0
2024-08-06 09:50:00,122.8,124.01,122.79,123.82,9637.0,121.8618,123.0626,121.8519,122.8741,9637.0
2024-08-06 09:55:00,123.92,124.57,123.92,124.29,21107.0,122.9733,123.6183,122.9733,123.3405,21107.0
2024-08-06 10:00:00,124.3,124.8,124.13,124.72,6301.0,123.3504,123.8466,123.1817,123.7672,6301.0
2024-08-06 10:05:00,124.66,125.41,124.46,125.32,10068.0,123.7076,124.4519,123.5092,124.3626,10068.0
2024-08-06 10:10:00,125.44,125.45,124.98,125.05,9573.0,124.4817,124.4916,124.0252,124.0947,9573.0
2024-08-06 10:15:00,124.91,125.87,124.82,125.86,26438.0,123.9557,124.9084,123.8664,124.8985,26438.0
2024-08-06 10:20:00,125.85,126.39,125.85,126.39,15088.0,124.8885,125.4244,124.8885,125.4244,15088.0
2024-08-06 10:25:00,126.36,126.48,125.89,125.9,12088.0,125.3946,125.5137,124.9282,124.9382,12088.0
2024-08-06 10:30:00,125.85,125.85,125.39,125.66,11569.0,124.8885,124.8885,124.4321,124.7,11569.0
2024-08-06 10:35:00,125.66,125.78,125.25,125.39,5022.0,124.7,124.8191,124.2931,124.4321,5022.0
2024-08-06 10:40:00,125.42,126.05,125.41,126.05,4684.0,124.4618,125.087,124.4519,125.087,4684.0
2024-08-06 10:45:00,126.07,126.85,126.02,126.85,8029.0,125.1069,125.8809,125.0572,125.8809,8029.0
2024-08-06 10:50:00,126.66,126.9,126.39,126.59,4493.0,125.6924,125.9305,125.4244,125.6229,4493.0
2024-08-06 10:55:00,126.57,126.57,125.75,125.83,12469.0,125.603,125.603,124.7893,124.8687,12469.0
2024-08-06 11:00:00,125.84,125.86,125.48,125.66,2333.0,124.8786,124.8985,124.5214,124.7,2333.0
2024-08-06 11:05:00,125.72,125.75,125.5,125.53,3749.0,124.7595,124.7893,124.5412,124.571,3749.0
2024-08-06 11:10:00,125.63,125.68,125.32,125.38,6545.0,124.6702,124.7198,124.3626,124.4221,6545.0
2024-08-06 11:15:00,125.38,125.66,125.27,125.5,4183.0,124.4221,124.7,124.313,124.5412,4183.0
2024-08-06 11:20:00,125.48,125.5,125.1,125.2,5959.0,124.5214,124.5412,124.1443,124.2435,5959.0
2024-08-06 11:25:00,125.17,125.35,124.85,124.93,5729.0,124.2137,124.3924,123.8962,123.9756,5729.0
2024-08-06 11:30:00,124.83,125.19,124.79,125.06,7376.0,123.8763,124.2336,123.8366,124.1046,7376.0
2024-08-06 11:35:00,125.11,125.26,124.9,125.26,3932.0,124.1542,124.3031,123.9458,124.3031,3932.0
2024-08-06 11:40:00,125.28,125.33,124.93,125.19,6068.0,124.3229,124.3725,123.9756,124.2336,6068.0
2024-08-06 11:45:00,125.23,125.5,125.1,125.47,7091.0,124.2733,124.5412,124.1443,124.5114,7091.0
2024-08-06 11:50:00,125.5,125.66,125.34,125.47,8162.0,124.5412,124.7,124.3824,124.5114,8162.0
2024-08-06 11:55:00,125.54,125.77,125.54,125.66,2400.0,124.5809,124.8092,124.5809,124.7,2400.0
2024-08-06 12:00:00,125.67,125.84,125.39,125.45,3894.0,124.7099,124.8786,124.4321,124.4916,3894.0
2024-08-06 12:05:00,125.38,125.68,125.31,125.66,7549.0,124.4221,124.7198,124.3527,124.7,7549.0
2024-08-06 12:10:00,125.59,125.66,125.51,125.66,3435.0,124.6305,124.7,124.5511,124.7,3435.0
2024-08-06 12:15:00,125.61,125.8,125.61,125.67,4422.0,124.6504,124.8389,124.6504,124.7099,4422.0
2024-08-06 12:20:00,125.74,125.74,125.42,125.67,4283.0,124.7794,124.7794,124.4618,124.7099,4283.0
2024-08-06 12:25:00,125.66,125.72,125.45,125.7,5594.0,124.7,124.7595,124.4916,124.7397,5594.0
2024-08-06 12:30:00,125.69,125.76,125.63,125.69,2099.0,124.7298,124.7992,124.6702,124.7298,2099.0
2024-08-06 12:35:00,125.7,125.97,125.52,125.97,11190.0,124.7397,125.0076,124.5611,125.0076,11190.0
2024-08-06 12:40:00,125.92,126.1,125.91,126.02,6278.0,124.958,125.1366,124.9481,125.0572,6278.0
2024-08-06 12:45:00,126.02,126.09,125.94,125.95,6986.0,125.0572,125.1267,124.9779,124.9878,6986.0
2024-08-06 12:50:00,125.94,126.35,125.94,126.31,4081.0,124.9779,125.3847,124.9779,125.345,4081.0
2024-08-06 12:55:00,126.25,126.25,126.07,126.07,2512.0,125.2855,125.2855,125.1069,125.1069,2512.0
2024-08-06 13:00:00,126.08,126.19,126.0,126.08,2908.0,125.1168,125.2259,125.0374,125.1168,2908.0
2024-08-06 13:05:00,126.08,126.19,126.03,126.13,5030.0,125.1168,125.2259,125.0672,125.1664,5030.0
2024-08-06 13:10:00,126.12,126.36,126.03,126.15,3548.0,125.1565,125.3946,125.0672,125.1863,3548.0
2024-08-06 13:15:00,126.22,126.28,126.1,126.11,2702.0,125.2557,125.3153,125.1366,125.1466,2702.0
2024-08-06 13:20:00,126.1,126.24,126.09,126.1,2722.0,125.1366,125.2756,125.1267,125.1366,2722.0
2024-08-06 13:25:00,126.13,126.29,126.12,126.27,5273.0,125.1664,125.3252,125.1565,125.3053,5273.0
2024-08-06 13:30:00,126.3,126.46,126.29,126.36,4030.0,125.3351,125.4939,125.3252,125.3946,4030.0
2024-08-06 13:35:00,126.29,126.52,126.25,126.5,14717.0,125.3252,125.5534,125.2855,125.5336,14717.0
2024-08-06 13:40:00,126.49,126.57,126.37,126.5,14489.0,125.5237,125.603,125.4046,125.5336,14489.0
2024-08-06 13:45:00,126.47,126.63,126.37,126.56,7244.0,125.5038,125.6626,125.4046,125.5931,7244.0
2024-08-06 13:50:00,126.53,126.53,126.32,126.32,10267.0,125.5633,125.5633,125.355,125.355,10267.0
2024-08-06 13:55:00,126.39,126.62,126.34,126.48,5284.0,125.4244,125.6527,125.3748,125.5137,5284.0
2024-08-06 14:00:00,126.53,126.54,126.38,126.42,15865.0,125.5633,125.5733,125.4145,125.4542,15865.0
2024-08-06 14:05:00,126.39,126.43,126.28,126.41,30284.0,125.4244,125.4641,125.3153,125.4443,30284.0
2024-08-06 14:10:00,126.41,126.48,126.3,126.31,21529.0,125.4443,125.5137,125.3351,125.345,21529.0
2024-08-06 14:15:00,126.24,126.63,126.24,126.63,11415.0,125.2756,125.6626,125.2756,125.6626,11415.0
2024-08-06 14:20:00,126.53,126.9,126.53,126.83,1511.0,125.5633,125.9305,125.5633,125.8611,1511.0
2024-08-06 14:25:00,126.75,126.8,126.64,126.75,7231.0,125.7817,125.8313,125.6725,125.7817,7231.0
2024-08-06 14:30:00,126.78,126.93,126.67,126.93,10536.0,125.8114,125.9603,125.7023,125.9603,10536.0
2024-08-06 14:35:00,126.94,127.15,126.94,127.12,4109.0,125.9702,126.1786,125.9702,126.1488,4109.0
2024-08-06 14:40:00,127.05,127.07,126.91,127.0,4112.0,126.0794,126.0992,125.9404,126.0298,4112.0
2024-08-06 14:45:00,126.95,127.11,126.85,127.11,10042.0,125.9801,126.1389,125.8809,126.1389,10042.0
2024-08-06 14:50:00,127.02,127.02,126.85,126.98,5315.0,126.0496,126.0496,125.8809,126.0099,5315.0
2024-08-06 14:55:00,126.95,126.95,126.27,126.33,7938.0,125.9801,125.9801,125.3053,125.3649,7938.0
2024-08-06 15:00:00,126.3,126.33,125.94,125.96,13612.0,125.3351,125.3649,124.9779,124.9977,13612.0
2024-08-06 15:05:00,126.0,126.05,125.72,125.8,17967.0,125.0374,125.087,124.7595,124.8389,17967.0
2024-08-06 15:10:00,125.8,126.19,125.8,125.92,7404.0,124.8389,125.2259,124.8389,124.958,7404.0
2024-08-06 15:15:00,125.92,125.97,125.69,125.85,7183.0,124.958,125.0076,124.7298,124.8885,7183.0
2024-08-06 15:20:00,125.85,126.46,125.85,126.43,8302.0,124.8885,125.4939,124.8885,125.4641,8302.0
2024-08-06 15:25:00,126.44,126.54,126.17,126.23,26928.0,125.474,125.5733,125.2061,125.2656,26928.0
2024-08-06 15:30:00,126.23,126.24,125.9,126.05,12261.0,125.2656,125.2756,124.9382,125.087,12261.0
2024-08-06 15:35:00,126.02,126.05,125.72,125.73,10815.0,125.0572,125.087,124.7595,124.7695,10815.0
2024-08-06 15:40:00,125.74,125.81,125.47,125.51,19313.0,124.7794,124.8488,124.5114,124.5511,19313.0
2024-08-06 15:45:00,125.51,125.56,125.08,125.11,27191.0,124.5511,124.6008,124.1244,124.1542,27191.0
2024-08-06 15:50:00,124.98,125.19,124.37,124.4,48987.0,124.0252,124.2336,123.4199,123.4496,48987.0
2024-08-06 15:55:00,124.4,124.45,123.58,123.64,181429.0,123.4496,123.4992,122.6359,122.6954,181429.0
2024-08-07 09:30:00,125.42,125.94,124.59,125.45,28312.0,124.4618,124.9779,123.6382,124.4916,28312.0
2024-08-07 09:35:00,125.45,126.2,125.25,125.79,10843.0,124.4916,125.2359,124.2931,124.829,10843.0
2024-08-07 09:40:00,125.98,126.88,125.8,126.65,6623.0,125.0176,125.9107,124.8389,125.6824,6623.0
2024-08-07 09:45:00,126.56,127.02,126.28,126.47,10303.0,125.5931,126.0496,125.3153,125.5038,10303.0
2024-08-07 09:50:00,126.67,126.98,126.19,126.3,11875.0,125.7023,126.0099,125.2259,125.3351,11875.0
2024-08-07 09:55:00,126.35,126.45,125.88,126.37,11778.0,125.3847,125.484,124.9183,125.4046,11778.0
2024-08-07 10:00:00,126.27,126.35,124.82,124.82,21824.0,125.3053,125.3847,123.8664,123.8664,21824.0
2024-08-07 10:05:00,124.94,125.39,124.71,125.21,10054.0,123.9855,124.4321,123.7573,124.2534,10054.0
2024-08-07 10:10:00,125.19,125.19,124.49,124.5,5569.0,124.2336,124.2336,123.5389,123.5489,5569.0
2024-08-07 10:15:00,124.49,124.49,123.59,123.59,16505.0,123.5389,123.5389,122.6458,122.6458,16505.0
2024-08-07 10:20:00,123.64,124.12,123.64,123.97,9840.0,122.6954,123.1718,122.6954,123.0229,9840.0
2024-08-07 10:25:00,124.2,124.2,123.0,123.11,10182.0,123.2511,123.2511,122.0603,122.1695,10182.0
2024-08-07 10:30:00,123.04,123.51,122.93,123.1,8409.0,122.1,122.5664,121.9909,122.1596,8409.0
2024-08-07 10:35:00,123.09,123.11,122.69,123.01,7701.0,122.1496,122.1695,121.7527,122.0702,7701.0
2024-08-07 10:40:00,123.04,123.78,122.93,123.78,5007.0,122.1,122.8344,121.9909,122.8344,5007.0
2024-08-07 10:45:00,123.9,124.35,123.89,124.07,8074.0,122.9534,123.4,122.9435,123.1221,8074.0
2024-08-07 10:50:00,124.14,124.32,123.83,123.86,8911.0,123.1916,123.3702,122.884,122.9137,8911.0
2024-08-07 10:55:00,123.9,123.9,123.63,123.65,20776.0,122.9534,122.9534,122.6855,122.7054,20776.0
2024-08-07 11:00:00,123.66,124.0,123.55,123.9,8564.0,122.7153,123.0527,122.6061,122.9534,8564.0
2024-08-07 11:05:00,124.11,124.12,123.94,124.07,3914.0,123.1618,123.1718,122.9931,123.1221,3914.0
2024-08-07 11:10:00,124.06,124.11,123.69,123.78,7594.0,123.1122,123.1618,122.745,122.8344,7594.0
2024-08-07 11:15:00,123.8,123.87,123.62,123.72,7133.0,122.8542,122.9237,122.6756,122.7748,7133.0
2024-08-07 11:20:00,123.74,123.87,123.65,123.65,7274.0,122.7947,122.9237,122.7054,122.7054,7274.0
2024-08-07 11:25:00,123.65,123.75,123.45,123.75,5230.0,122.7054,122.8046,122.5069,122.8046,5230.0
2024-08-07 11:30:00,123.76,123.91,123.72,123.83,6661.0,122.8145,122.9634,122.7748,122.884,6661.0
2024-08-07 11:35:00,123.76,123.84,123.72,123.72,5678.0,122.8145,122.8939,122.7748,122.7748,5678.0
2024-08-07 11:40:00,123.71,123.93,123.34,123.37,30375.0,122.7649,122.9832,122.3977,122.4275,30375.0
2024-08-07 11:45:00,123.33,123.34,122.78,122.95,7043.0,122.3878,122.3977,121.842,122.0107,7043.0
2024-08-07 11:50:00,123.04,123.14,122.83,123.05,7199.0,122.1,122.1992,121.8916,122.1099,7199.0
2024-08-07 11:55:00,123.15,123.22,122.92,122.93,6408.0,122.2092,122.2786,121.9809,121.9909,6408.0
2024-08-07 12:00:00,122.93,123.0,122.44,122.44,7146.0,121.9909,122.0603,121.5046,121.5046,7146.0
2024-08-07 12:05:00,122.51,122.8,122.51,122.73,23343.0,121.5741,121.8618,121.5741,121.7924,23343.0
2024-08-07 12:10:00,122.82,123.1,122.74,123.09,6827.0,121.8817,122.1596,121.8023,122.1496,6827.0
2024-08-07 12:15:00,123.0,123.05,122.76,122.83,6277.0,122.0603,122.1099,121.8222,121.8916,6277.0
2024-08-07 12:20:00,122.76,122.98,122.69,122.96,5053.0,121.8222,122.0405,121.7527,122.0206,5053.0
2024-08-07 12:25:00,123.0,123.15,122.97,123.15,6809.0,122.0603,122.2092,122.0305,122.2092,6809.0
2024-08-07 12:30:00,123.02,123.08,122.85,123.08,8004.0,122.0802,122.1397,121.9115,122.1397,8004.0
2024-08-07 12:35:00,123.08,123.09,122.88,122.96,6146.0,122.1397,122.1496,121.9412,122.0206,6146.0
2024-08-07 12:40:00,122.93,123.07,122.72,122.72,9103.0,121.9909,122.1298,121.7825,121.7825,9103.0
2024-08-07 12:45:00,122.75,122.78,122.41,122.46,9866.0,121.8122,121.842,121.4748,121.5244,9866.0
2024-08-07 12:50:00,122.46,122.47,121.84,121.85,13361.0,121.5244,121.5344,120.9092,120.9191,13361.0
2024-08-07 12:55:00,121.84,122.2,121.83,121.97,7258.0,120.9092,121.2664,120.8993,121.0382,7258.0
2024-08-07 13:00:00,122.05,122.1,121.73,121.76,7305.0,121.1176,121.1672,120.8,120.8298,7305.0
2024-08-07 13:05:00,121.76,121.93,121.14,121.14,11356.0,120.8298,120.9985,120.2145,120.2145,11356.0
2024-08-07 13:10:00,121.26,121.35,121.03,121.04,8852.0,120.3336,120.4229,120.1054,120.1153,8852.0
2024-08-07 13:15:00,121.1,121.1,120.53,120.55,9512.0,120.1748,120.1748,119.6092,119.629,9512.0
2024-08-07 13:20:00,120.64,121.38,120.64,121.38,7894.0,119.7183,120.4527,119.7183,120.4527,7894.0
2024-08-07 13:25:00,121.35,121.72,121.34,121.37,12035.0,120.4229,120.7901,120.413,120.4428,12035.0
2024-08-07 13:30:00,121.37,121.85,121.37,121.85,7878.0,120.4428,120.9191,120.4428,120.9191,7878.0
2024-08-07 13:35:00,121.82,121.98,121.65,121.71,7712.0,120.8893,121.0481,120.7206,120.7802,7712.0
2024-08-07 13:40:00,121.74,121.74,121.4,121.4,3853.0,120.8099,120.8099,120.4725,120.4725,3853.0
2024-08-07 13:45:00,121.32,121.37,120.81,120.89,6073.0,120.3932,120.4428,119.887,119.9664,6073.0
2024-08-07 13:50:00,120.83,121.08,120.76,120.99,12446.0,119.9069,120.155,119.8374,120.0657,12446.0
2024-08-07 13:55:00,120.98,120.98,120.72,120.93,5576.0,120.0557,120.0557,119.7977,120.0061,5576.0
2024-08-07 14:00:00,120.87,120.94,120.7,120.71,7311.0,119.9466,120.0161,119.7779,119.7878,7311.0
2024-08-07 14:05:00,120.78,120.83,120.49,120.51,6982.0,119.8573,119.9069,119.5695,119.5893,6982.0
2024-08-07 14:10:00,120.52,120.52,120.2,120.2,6114.0,119.5993,119.5993,119.2817,119.2817,6114.0
2024-08-07 14:15:00,120.27,120.28,119.91,120.04,16103.0,119.3512,119.3611,118.9939,119.1229,16103.0
2024-08-07 14:20:00,120.07,120.21,120.01,120.07,4618.0,119.1527,119.2916,119.0932,119.1527,4618.0
2024-08-07 14:25:00,120.07,120.4,120.06,120.25,3430.0,119.1527,119.4802,119.1428,119.3313,3430.0
2024-08-07 14:30:00,120.22,120.3,120.08,120.16,17193.0,119.3016,119.3809,119.1626,119.242,17193.0
2024-08-07 14:35:00,120.19,120.34,120.15,120.32,5909.0,119.2718,119.4206,119.2321,119.4008,5909.0
2024-08-07 14:40:00,120.34,120.51,120.18,120.25,16320.0,119.4206,119.5893,119.2619,119.3313,16320.0
2024-08-07 14:45:00,120.31,120.4,120.01,120.35,20119.0,119.3909,119.4802,119.0932,119.4306,20119.0
2024-08-07 14:50:00,120.3,120.41,120.22,120.32,5952.0,119.3809,119.4901,119.3016,119.4008,5952.0
2024-08-07 14:55:00,120.42,120.85,120.32,120.67,33881.0,119.5,119.9267,119.4008,119.7481,33881.0
2024-08-07 15:00:00,120.68,121.23,120.66,121.23,6990.0,119.758,120.3038,119.7382,120.3038,6990.0
2024-08-07 15:05:00,121.31,121.39,121.17,121.27,4367.0,120.3832,120.4626,120.2443,120.3435,4367.0
2024-08-07 15:10:00,121.22,121.42,120.96,120.99,6121.0,120.2939,120.4924,120.0359,120.0657,6121.0
2024-08-07 15:15:00,121.05,121.23,121.03,121.13,11677.0,120.1252,120.3038,120.1054,120.2046,11677.0
2024-08-07 15:20:00,121.18,121.37,121.04,121.11,10981.0,120.2542,120.4428,120.1153,120.1848,10981.0
2024-08-07 15:25:00,121.11,121.17,120.92,121.0,7330.0,120.1848,120.2443,119.9962,120.0756,7330.0
2024-08-07 15:30:00,120.98,121.0,120.69,120.85,18575.0,120.0557,120.0756,119.768,119.9267,18575.0
2024-08-07 15:35:00,120.9,121.2,120.9,121.15,16213.0,119.9764,120.2741,119.9764,120.2245,16213.0
2024-08-07 15:40:00,121.15,121.19,120.86,120.97,21701.0,120.2245,120.2641,119.9367,120.0458,21701.0
2024-08-07 15:45:00,120.86,121.46,120.86,121.38,42293.0,119.9367,120.5321,119.9367,120.4527,42293.0
2024-08-07 15:50:00,121.39,121.53,120.4,120.44,72380.0,120.4626,120.6015,119.4802,119.5199,72380.0
2024-08-07 15:55:00,120.42,120.57,119.94,120.05,244956.0,119.5,119.6489,119.0237,119.1329,244956.0
2024-08-08 09:30:00,121.4,121.58,120.9,120.95,13172.0,120.4725,120.6512,119.9764,120.026,13172.0
2024-08-08 09:35:00,120.63,120.9,120.16,120.63,6139.0,119.7084,119.9764,119.242,119.7084,6139.0
2024-08-08 09:40:00,120.72,120.83,120.25,120.52,3821.0,119.7977,119.9069,119.3313,119.5993,3821.0
2024-08-08 09:45:00,120.25,120.97,120.25,120.61,3738.0,119.3313,120.0458,119.3313,119.6886,3738.0
2024-08-08 09:50:00,120.56,121.94,120.37,121.78,5387.0,119.639,121.0084,119.4504,120.8496,5387.0
2024-08-08 09:55:00,121.78,122.15,121.66,121.93,8656.0,120.8496,121.2168,120.7306,120.9985,8656.0
2024-08-08 10:00:00,122.22,122.91,122.07,122.81,10619.0,121.2863,121.971,121.1374,121.8718,10619.0
2024-08-08 10:05:00,122.71,122.71,121.31,121.41,7977.0,121.7725,121.7725,120.3832,120.4825,7977.0
2024-08-08 10:10:00,121.3,121.52,121.2,121.32,5459.0,120.3733,120.5916,120.2741,120.3932,5459.0
2024-08-08 10:15:00,121.59,121.59,121.43,121.58,1915.0,120.6611,120.6611,120.5023,120.6512,1915.0
2024-08-08 10:20:00,121.4,121.46,121.19,121.36,5693.0,120.4725,120.5321,120.2641,120.4328,5693.0
2024-08-08 10:25:00,121.34,121.87,121.34,121.8,3004.0,120.413,120.9389,120.413,120.8695,3004.0
2024-08-08 10:30:00,121.8,121.97,121.75,121.97,3606.0,120.8695,121.0382,120.8199,121.0382,3606.0
2024-08-08 10:35:00,121.94,122.5,121.94,122.3,3095.0,121.0084,121.5641,121.0084,121.3657,3095.0
2024-08-08 10:40:00,122.3,122.34,121.68,121.87,6618.0,121.3657,121.4054,120.7504,120.9389,6618.0
2024-08-08 10:45:00,121.71,122.08,121.71,122.08,3422.0,120.7802,121.1473,120.7802,121.1473,3422.0
2024-08-08 10:50:00,122.13,122.13,121.63,121.63,4180.0,121.197,121.197,120.7008,120.7008,4180.0
2024-08-08 10:55:00,121.76,121.89,121.76,121.88,1600.0,120.8298,120.9588,120.8298,120.9489,1600.0
2024-08-08 11:00:00,121.81,121.89,121.65,121.88,6121.0,120.8794,120.9588,120.7206,120.9489,6121.0
2024-08-08 11:05:00,121.83,121.99,121.78,121.99,3141.0,120.8993,121.058,120.8496,121.058,3141.0
2024-08-08 11:10:00,121.93,122.0,121.61,121.89,4518.0,120.9985,121.068,120.6809,120.9588,4518.0
2024-08-08 11:15:00,121.9,121.99,121.73,121.73,10229.0,120.9687,121.058,120.8,120.8,10229.0
2024-08-08 11:20:00,121.81,122.18,121.79,122.18,7197.0,120.8794,121.2466,120.8596,121.2466,7197.0
2024-08-08 11:25:00,122.13,122.19,121.93,121.93,5858.0,121.197,121.2565,120.9985,120.9985,5858.0
2024-08-08 11:30:00,121.95,122.3,121.94,122.3,5291.0,121.0183,121.3657,121.0084,121.3657,5291.0
2024-08-08 11:35:00,122.36,122.48,122.27,122.28,6314.0,121.4252,121.5443,121.3359,121.3458,6314.0
2024-08-08 11:40:00,122.26,122.27,121.96,121.96,4725.0,121.326,121.3359,121.0283,121.0283,4725.0
2024-08-08 11:45:00,122.04,122.09,121.84,121.94,6628.0,121.1077,121.1573,120.9092,121.0084,6628.0
2024-08-08 11:50:00,122.01,122.18,121.99,122.14,4381.0,121.0779,121.2466,121.058,121.2069,4381.0
2024-08-08 11:55:00,122.16,122.17,122.03,122.04,3256.0,121.2267,121.2367,121.0977,121.1077,3256.0
2024-08-08 12:00:00,122.04,122.29,121.96,122.29,4746.0,121.1077,121.3557,121.0283,121.3557,4746.0
2024-08-08 12:05:00,122.44,122.45,122.25,122.25,7612.0,121.5046,121.5145,121.316,121.316,7612.0
2024-08-08 12:10:00,122.23,122.31,122.01,122.27,6431.0,121.2962,121.3756,121.0779,121.3359,6431.0
2024-08-08 12:15:00,122.19,122.19,121.94,121.99,1828.0,121.2565,121.2565,121.0084,121.058,1828.0
2024-08-08 12:20:00,122.08,122.3,122.05,122.21,4071.0,121.1473,121.3657,121.1176,121.2764,4071.0
2024-08-08 12:25:00,122.23,122.23,122.09,122.16,1320.0,121.2962,121.2962,121.1573,121.2267,1320.0
2024-08-08 12:30:00,122.09,122.1,121.9,121.9,2516.0,121.1573,121.1672,120.9687,120.9687,2516.0
2024-08-08 12:35:00,121.84,121.84,121.44,121.44,3412.0,120.9092,120.9092,120.5122,120.5122,3412.0
2024-08-08 12:40:00,121.57,121.8,121.57,121.8,4864.0,120.6412,120.8695,120.6412,120.8695,4864.0
2024-08-08 12:45:00,121.87,122.08,121.85,122.08,2851.0,120.9389,121.1473,120.9191,121.1473,2851.0
2024-08-08 12:50:00,122.08,122.08,121.85,121.97,3025.0,121.1473,121.1473,120.9191,121.0382,3025.0
2024-08-08 12:55:00,121.92,121.93,121.76,121.8,1712.0,120.9886,120.9985,120.8298,120.8695,1712.0
2024-08-08 13:00:00,121.79,121.93,121.68,121.89,29640.0,120.8596,120.9985,120.7504,120.9588,29640.0
2024-08-08 13:05:00,121.9,122.01,121.77,121.97,4191.0,120.9687,121.0779,120.8397,121.0382,4191.0
2024-08-08 13:10:00,122.09,122.16,122.04,122.16,2767.0,121.1573,121.2267,121.1077,121.2267,2767.0
2024-08-08 13:15:00,122.08,122.26,122.05,122.26,5308.0,121.1473,121.326,121.1176,121.326,5308.0
2024-08-08 13:20:00,122.33,122.45,122.33,122.34,4045.0,121.3954,121.5145,121.3954,121.4054,4045.0
2024-08-08 13:25:00,122.45,122.72,122.45,122.68,4621.0,121.5145,121.7825,121.5145,121.7428,4621.0
2024-08-08 13:30:00,122.78,122.85,122.63,122.74,4518.0,121.842,121.9115,121.6931,121.8023,4518.0
2024-08-08 13:35:00,122.73,122.75,122.51,122.58,4971.0,121.7924,121.8122,121.5741,121.6435,4971.0
2024-08-08 13:40:00,122.63,122.94,122.63,122.77,5701.0,121.6931,122.0008,121.6931,121.8321,5701.0
2024-08-08 13:45:00,122.78,122.83,122.77,122.81,3634.0,121.842,121.8916,121.8321,121.8718,3634.0
2024-08-08 13:50:00,122.81,122.81,122.66,122.74,4206.0,121.8718,121.8718,121.7229,121.8023,4206.0
2024-08-08 13:55:00,122.71,122.72,122.62,122.65,4627.0,121.7725,121.7825,121.6832,121.713,4627.0
2024-08-08 14:00:00,122.64,122.74,122.58,122.74,4732.0,121.7031,121.8023,121.6435,121.8023,4732.0
2024-08-08 14:05:00,122.68,122.77,122.64,122.68,5377.0,121.7428,121.8321,121.7031,121.7428,5377.0
2024-08-08 14:10:00,122.68,122.7,122.6,122.7,4827.0,121.7428,121.7626,121.6634,121.7626,4827.0
2024-08-08 14:15:00,122.65,122.76,122.61,122.64,7744.0,121.713,121.8222,121.6733,121.7031,7744.0
2024-08-08 14:20:00,122.65,122.7,122.45,122.46,7002.0,121.713,121.7626,121.5145,121.5244,7002.0
2024-08-08 14:25:00,122.47,122.48,122.1,122.16,7185.0,121.5344,121.5443,121.1672,121.2267,7185.0
2024-08-08 14:30:00,122.21,122.48,122.21,122.32,8783.0,121.2764,121.5443,121.2764,121.3855,8783.0
2024-08-08 14:35:00,122.32,122.35,122.14,122.14,3548.0,121.3855,121.4153,121.2069,121.2069,3548.0
2024-08-08 14:40:00,122.2,122.23,122.08,122.23,3675.0,121.2664,121.2962,121.1473,121.2962,3675.0
2024-08-08 14:45:00,122.27,122.4,122.27,122.39,4707.0,121.3359,121.4649,121.3359,121.455,4707.0
2024-08-08 14:50:00,122.42,122.54,122.32,122.42,6485.0,121.4847,121.6038,121.3855,121.4847,6485.0
2024-08-08 14:55:00,122.41,122.63,122.41,122.48,11616.0,121.4748,121.6931,121.4748,121.5443,11616.0
2024-08-08 15:00:00,122.45,122.46,122.29,122.31,5612.0,121.5145,121.5244,121.3557,121.3756,5612.0
2024-08-08 15:05:00,122.25,122.63,122.23,122.6,20677.0,121.316,121.6931,121.2962,121.6634,20677.0
2024-08-08 15:10:00,122.67,122.89,122.59,122.84,11534.0,121.7328,121.9512,121.6534,121.9015,11534.0
2024-08-08 15:15:00,122.84,122.94,122.33,122.34,6547.0,121.9015,122.0008,121.3954,121.4054,6547.0
2024-08-08 15:20:00,122.35,122.67,122.35,122.51,7283.0,121.4153,121.7328,121.4153,121.5741,7283.0
2024-08-08 15:25:00,122.57,122.61,122.42,122.45,5951.0,121.6336,121.6733,121.4847,121.5145,5951.0
2024-08-08 15:30:00,122.42,122.5,122.07,122.21,8380.0,121.4847,121.5641,121.1374,121.2764,8380.0
2024-08-08 15:35:00,122.14,122.19,121.95,122.08,10052.0,121.2069,121.2565,121.0183,121.1473,10052.0
2024-08-08 15:40:00,122.08,122.55,122.08,122.55,6491.0,121.1473,121.6138,121.1473,121.6138,6491.0
2024-08-08 15:45:00,122.49,122.5,122.23,122.33,8756.0,121.5542,121.5641,121.2962,121.3954,8756.0
2024-08-08 15:50:00,122.27,122.29,121.84,122.01,21545.0,121.3359,121.3557,120.9092,121.0779,21545.0
2024-08-08 15:55:00,122.04,122.23,121.87,122.08,70088.0,121.1077,121.2962,120.9389,121.1473,70088.0
2024-08-09 09:30:00,122.77,123.31,122.26,122.26,17698.0,121.8321,122.3679,121.326,121.326,17698.0
2024-08-09 09:35:00,122.77,122.94,122.64,122.64,4888.0,121.8321,122.0008,121.7031,121.7031,4888.0
2024-08-09 09:40:00,122.45,122.49,122.07,122.36,3107.0,121.5145,121.5542,121.1374,121.4252,3107.0
2024-08-09 09:45:00,122.36,122.43,122.03,122.36,3827.0,121.4252,121.4947,121.0977,121.4252,3827.0
2024-08-09 09:50:00,122.13,122.71,121.8,122.71,4349.0,121.197,121.7725,120.8695,121.7725,4349.0
2024-08-09 09:55:00,122.76,123.23,122.68,123.23,5372.0,121.8222,122.2886,121.7428,122.2886,5372.0
2024-08-09 10:00:00,122.97,123.43,122.91,123.31,5622.0,122.0305,122.487,121.971,122.3679,5622.0
2024-08-09 10:05:00,123.6,123.6,123.02,123.13,10071.0,122.6557,122.6557,122.0802,122.1893,10071.0
2024-08-09 10:10:00,123.02,123.57,122.84,123.54,4193.0,122.0802,122.626,121.9015,122.5962,4193.0
2024-08-09 10:15:00,123.53,123.53,123.15,123.26,13367.0,122.5863,122.5863,122.2092,122.3183,13367.0
2024-08-09 10:20:00,123.33,123.33,122.72,122.96,24463.0,122.3878,122.3878,121.7825,122.0206,24463.0
2024-08-09 10:25:00,122.98,123.08,122.87,123.05,8603.0,122.0405,122.1397,121.9313,122.1099,8603.0
2024-08-09 10:30:00,122.89,122.97,122.67,122.72,3444.0,121.9512,122.0305,121.7328,121.7825,3444.0
2024-08-09 10:35:00,122.69,123.0,122.69,122.76,6678.0,121.7527,122.0603,121.7527,121.8222,6678.0
2024-08-09 10:40:00,122.96,123.08,122.86,122.93,13080.0,122.0206,122.1397,121.9214,121.9909,13080.0
2024-08-09 10:45:00,122.97,123.07,122.87,122.98,3112.0,122.0305,122.1298,121.9313,122.0405,3112.0
2024-08-09 10:50:00,122.95,123.27,122.91,123.16,4500.0,122.0107,122.3283,121.971,122.2191,4500.0
2024-08-09 10:55:00,123.36,123.48,123.24,123.24,7012.0,122.4176,122.5366,122.2985,122.2985,7012.0
2024-08-09 11:00:00,123.31,123.34,123.19,123.3,3646.0,122.3679,122.3977,122.2489,122.358,3646.0
2024-08-09 11:05:00,123.33,123.9,123.3,123.67,4099.0,122.3878,122.9534,122.358,122.7252,4099.0
2024-08-09 11:10:00,123.68,123.8,123.58,123.8,5535.0,122.7351,122.8542,122.6359,122.8542,5535.0
2024-08-09 11:15:00,123.73,124.06,123.72,123.84,13874.0,122.7847,123.1122,122.7748,122.8939,13874.0
2024-08-09 11:20:00,123.78,123.82,123.56,123.56,14417.0,122.8344,122.8741,122.616,122.616,14417.0
2024-08-09 11:25:00,123.61,123.67,123.31,123.31,6632.0,122.6657,122.7252,122.3679,122.3679,6632.0
2024-08-09 11:30:00,123.27,123.41,123.21,123.41,3848.0,122.3283,122.4672,122.2687,122.4672,3848.0
2024-08-09 11:35:00,123.4,123.42,123.17,123.23,7727.0,122.4573,122.4771,122.229,122.2886,7727.0
2024-08-09 11:40:00,123.25,123.25,123.2,123.23,665.0,122.3084,122.3084,122.2588,122.2886,665.0
2024-08-09 11:45:00,123.24,123.46,123.24,123.42,903.0,122.2985,122.5168,122.2985,122.4771,903.0
2024-08-09 11:50:00,123.36,123.72,123.35,123.64,12176.0,122.4176,122.7748,122.4076,122.6954,12176.0
2024-08-09 11:55:00,123.64,123.78,123.37,123.59,28876.0,122.6954,122.8344,122.4275,122.6458,28876.0
2024-08-09 12:00:00,123.48,123.78,123.48,123.69,5205.0,122.5366,122.8344,122.5366,122.745,5205.0
2024-08-09 12:05:00,123.71,123.76,123.56,123.56,6827.0,122.7649,122.8145,122.616,122.616,6827.0
2024-08-09 12:10:00,123.63,123.63,123.5,123.59,3298.0,122.6855,122.6855,122.5565,122.6458,3298.0
2024-08-09 12:15:00,123.5,123.61,123.42,123.48,3059.0,122.5565,122.6657,122.4771,122.5366,3059.0
2024-08-09 12:20:00,123.55,123.55,123.41,123.47,4430.0,122.6061,122.6061,122.4672,122.5267,4430.0
2024-08-09 12:25:00,123.53,123.85,123.53,123.78,3799.0,122.5863,122.9038,122.5863,122.8344,3799.0
2024-08-09 12:30:00,123.8,123.85,123.67,123.68,17913.0,122.8542,122.9038,122.7252,122.7351,17913.0
2024-08-09 12:35:00,123.69,123.72,123.57,123.72,11639.0,122.745,122.7748,122.626,122.7748,11639.0
2024-08-09 12:40:00,123.82,123.85,123.75,123.8,6975.0,122.8741,122.9038,122.8046,122.8542,6975.0
2024-08-09 12:45:00,123.79,123.85,123.74,123.79,4823.0,122.8443,122.9038,122.7947,122.8443,4823.0
2024-08-09 12:50:00,123.82,123.88,123.47,123.47,23173.0,122.8741,122.9336,122.5267,122.5267,23173.0
2024-08-09 12:55:00,123.48,123.78,123.47,123.78,4204.0,122.5366,122.8344,122.5267,122.8344,4204.0
2024-08-09 13:00:00,123.85,123.94,123.75,123.89,5401.0,122.9038,122.9931,122.8046,122.9435,5401.0
2024-08-09 13:05:00,123.95,123.95,123.73,123.79,3502.0,123.0031,123.0031,122.7847,122.8443,3502.0
2024-08-09 13:10:00,123.79,123.98,123.75,123.98,1467.0,122.8443,123.0328,122.8046,123.0328,1467.0
2024-08-09 13:15:00,123.97,124.37,123.97,124.37,8906.0,123.0229,123.4199,123.0229,123.4199,8906.0
2024-08-09 13:20:00,124.45,124.47,124.19,124.22,6016.0,123.4992,123.5191,123.2412,123.271,6016.0
2024-08-09 13:25:00,124.21,124.46,124.21,124.46,2545.0,123.2611,123.5092,123.2611,123.5092,2545.0
2024-08-09 13:30:00,124.39,124.53,124.32,124.52,11148.0,123.4397,123.5786,123.3702,123.5687,11148.0
2024-08-09 13:35:00,124.38,124.66,124.38,124.6,5367.0,123.4298,123.7076,123.4298,123.6481,5367.0
2024-08-09 13:40:00,124.68,124.68,124.3,124.3,12243.0,123.7275,123.7275,123.3504,123.3504,12243.0
2024-08-09 13:45:00,124.3,124.46,124.29,124.36,5294.0,123.3504,123.5092,123.3405,123.4099,5294.0
2024-08-09 13:50:00,124.33,124.37,124.02,124.14,10430.0,123.3802,123.4199,123.0725,123.1916,10430.0
2024-08-09 13:55:00,124.16,124.17,124.0,124.06,3597.0,123.2115,123.2214,123.0527,123.1122,3597.0
2024-08-09 14:00:00,124.01,124.24,123.89,123.93,4832.0,123.0626,123.2908,122.9435,122.9832,4832.0
2024-08-09 14:05:00,123.96,124.19,123.96,124.19,2500.0,123.013,123.2412,123.013,123.2412,2500.0
2024-08-09 14:10:00,124.14,124.14,123.74,123.88,8326.0,123.1916,123.1916,122.7947,122.9336,8326.0
2024-08-09 14:15:00,123.89,123.91,123.75,123.89,5722.0,122.9435,122.9634,122.8046,122.9435,5722.0
2024-08-09 14:20:00,123.96,124.09,123.85,123.91,4670.0,123.013,123.142,122.9038,122.9634,4670.0
2024-08-09 14:25:00,123.92,123.96,123.82,123.88,7906.0,122.9733,123.013,122.8741,122.9336,7906.0
2024-08-09 14:30:00,123.88,123.91,123.67,123.73,4383.0,122.9336,122.9634,122.7252,122.7847,4383.0
2024-08-09 14:35:00,123.71,123.88,123.62,123.88,3037.0,122.7649,122.9336,122.6756,122.9336,3037.0
2024-08-09 14:40:00,123.95,124.03,123.91,123.95,2455.0,123.0031,123.0824,122.9634,123.0031,2455.0
2024-08-09 14:45:00,124.0,124.13,123.98,123.98,6026.0,123.0527,123.1817,123.0328,123.0328,6026.0
2024-08-09 14:50:00,123.98,124.07,123.95,123.98,6680.0,123.0328,123.1221,123.0031,123.0328,6680.0
2024-08-09 14:55:00,123.97,124.03,123.75,124.03,3256.0,123.0229,123.0824,122.8046,123.0824,3256.0
2024-08-09 15:00:00,124.04,124.16,123.99,124.02,10718.0,123.0924,123.2115,123.0428,123.0725,10718.0
2024-08-09 15:05:00,124.05,124.22,124.0,124.15,11435.0,123.1023,123.271,123.0527,123.2015,11435.0
2024-08-09 15:10:00,124.14,124.15,123.98,124.12,7413.0,123.1916,123.2015,123.0328,123.1718,7413.0
2024-08-09 15:15:00,124.07,124.21,124.03,124.03,15018.0,123.1221,123.2611,123.0824,123.0824,15018.0
2024-08-09 15:20:00,124.03,124.03,123.56,123.59,18554.0,123.0824,123.0824,122.616,122.6458,18554.0
2024-08-09 15:25:00,123.61,123.77,123.51,123.6,9763.0,122.6657,122.8244,122.5664,122.6557,9763.0
2024-08-09 15:30:00,123.6,123.76,123.55,123.75,14444.0,122.6557,122.8145,122.6061,122.8046,14444.0
2024-08-09 15:35:00,123.76,123.87,123.35,123.35,19724.0,122.8145,122.9237,122.4076,122.4076,19724.0
2024-08-09 15:40:00,123.36,123.63,123.36,123.45,17498.0,122.4176,122.6855,122.4176,122.5069,17498.0
2024-08-09 15:45:00,123.38,123.55,123.33,123.47,18045.0,122.4374,122.6061,122.3878,122.5267,18045.0
2024-08-09 15:50:00,123.49,123.56,123.1,123.15,35661.0,122.5466,122.616,122.1596,122.2092,35661.0
2024-08-09 15:55:00,123.18,123.3,122.95,122.99,169855.0,122.2389,122.358,122.0107,122.0504,169855.0
2024-08-12 09:30:00,123.02,123.02,122.46,122.79,11052.0,122.0802,122.0802,121.5244,121.8519,11052.0
2024-08-12 09:35:00,122.79,122.99,122.06,122.31,3759.0,121.8519,122.0504,121.1275,121.3756,3759.0
2024-08-12 09:40:00,122.0,122.33,121.57,121.57,11043.0,121.068,121.3954,120.6412,120.6412,11043.0
2024-08-12 09:45:00,121.51,121.54,120.75,120.75,5697.0,120.5817,120.6115,119.8275,119.8275,5697.0
2024-08-12 09:50:00,120.85,121.5,120.85,121.5,5859.0,119.9267,120.5718,119.9267,120.5718,5859.0
2024-08-12 09:55:00,121.38,121.72,120.98,121.72,6867.0,120.4527,120.7901,120.0557,120.7901,6867.0
2024-08-12 10:00:00,121.53,122.52,121.51,122.15,26141.0,120.6015,121.584,120.5817,121.2168,26141.0
2024-08-12 10:05:00,122.13,122.78,122.07,122.78,7268.0,121.197,121.842,121.1374,121.842,7268.0
2024-08-12 10:10:00,122.82,122.9,122.58,122.66,9898.0,121.8817,121.9611,121.6435,121.7229,9898.0
2024-08-12 10:15:00,122.67,122.81,122.62,122.68,2753.0,121.7328,121.8718,121.6832,121.7428,2753.0
2024-08-12 10:20:00,122.63,122.92,122.61,122.78,3784.0,121.6931,121.9809,121.6733,121.842,3784.0
2024-08-12 10:25:00,122.79,123.08,122.79,122.84,6545.0,121.8519,122.1397,121.8519,121.9015,6545.0
2024-08-12 10:30:00,122.83,123.05,122.83,123.02,2550.0,121.8916,122.1099,121.8916,122.0802,2550.0
2024-08-12 10:35:00,123.11,123.32,123.09,123.28,7223.0,122.1695,122.3779,122.1496,122.3382,7223.0
2024-08-12 10:40:00,123.34,123.35,123.06,123.07,4558.0,122.3977,122.4076,122.1199,122.1298,4558.0
2024-08-12 10:45:00,123.01,123.06,122.87,122.97,3463.0,122.0702,122.1199,121.9313,122.0305,3463.0
2024-08-12 10:50:00,122.86,123.02,122.78,122.94,6302.0,121.9214,122.0802,121.842,122.0008,6302.0
2024-08-12 10:55:00,122.96,123.22,122.91,123.1,11081.0,122.0206,122.2786,121.971,122.1596,11081.0
2024-08-12 11:00:00,123.13,123.13,122.95,122.98,4772.0,122.1893,122.1893,122.0107,122.0405,4772.0
2024-08-12 11:05:00,122.94,122.94,122.79,122.79,4823.0,122.0008,122.0008,121.8519,121.8519,4823.0
2024-08-12 11:10:00,122.82,122.85,122.58,122.59,3811.0,121.8817,121.9115,121.6435,121.6534,3811.0
2024-08-12 11:15:00,122.57,122.59,122.47,122.59,1613.0,121.6336,121.6534,121.5344,121.6534,1613.0
2024-08-12 11:20:00,122.64,122.66,121.81,121.89,8345.0,121.7031,121.7229,120.8794,120.9588,8345.0
2024-08-12 11:25:00,121.89,121.98,121.76,121.79,5095.0,120.9588,121.0481,120.8298,120.8596,5095.0
2024-08-12 11:30:00,121.79,122.12,121.73,122.12,3493.0,120.8596,121.187,120.8,121.187,3493.0
2024-08-12 11:35:00,122.15,122.27,122.02,122.16,4620.0,121.2168,121.3359,121.0878,121.2267,4620.0
2024-08-12 11:40:00,122.22,122.25,122.07,122.25,5463.0,121.2863,121.316,121.1374,121.316,5463.0
2024-08-12 11:45:00,122.23,122.31,122.23,122.31,2108.0,121.2962,121.3756,121.2962,121.3756,2108.0
2024-08-12 11:50:00,122.38,122.75,122.38,122.75,3783.0,121.4451,121.8122,121.4451,121.8122,3783.0
2024-08-12 11:55:00,122.74,122.75,122.53,122.74,5768.0,121.8023,121.8122,121.5939,121.8023,5768.0
2024-08-12 12:00:00,122.69,122.72,122.5,122.61,5541.0,121.7527,121.7825,121.5641,121.6733,5541.0
2024-08-12 12:05:00,122.56,122.56,122.42,122.51,1695.0,121.6237,121.6237,121.4847,121.5741,1695.0
2024-08-12 12:10:00,122.51,122.69,122.47,122.58,1844.0,121.5741,121.7527,121.5344,121.6435,1844.0
2024-08-12 12:15:00,122.59,122.59,122.34,122.49,2997.0,121.6534,121.6534,121.4054,121.5542,2997.0
2024-08-12 12:20:00,122.48,122.53,122.29,122.41,3855.0,121.5443,121.5939,121.3557,121.4748,3855.0
2024-08-12 12:25:00,122.41,122.41,122.28,122.28,500.0,121.4748,121.4748,121.3458,121.3458,500.0
2024-08-12 12:30:00,122.32,122.48,122.3,122.36,2550.0,121.3855,121.5443,121.3657,121.4252,2550.0
2024-08-12 12:35:00,122.19,122.58,122.12,122.58,4156.0,121.2565,121.6435,121.187,121.6435,4156.0
2024-08-12 12:40:00,122.45,122.45,122.25,122.37,4388.0,121.5145,121.5145,121.316,121.4351,4388.0
2024-08-12 12:45:00,122.43,122.54,122.42,122.45,2694.0,121.4947,121.6038,121.4847,121.5145,2694.0
2024-08-12 12:50:00,122.36,122.36,122.19,122.25,3921.0,121.4252,121.4252,121.2565,121.316,3921.0
2024-08-12 12:55:00,122.12,122.12,121.95,121.95,1409.0,121.187,121.187,121.0183,121.0183,1409.0
2024-08-12 13:00:00,121.95,121.99,121.82,121.99,3237.0,121.0183,121.058,120.8893,121.058,3237.0
2024-08-12 13:05:00,121.82,121.82,121.74,121.74,5685.0,120.8893,120.8893,120.8099,120.8099,5685.0
2024-08-12 13:10:00,121.71,121.85,121.71,121.85,6441.0,120.7802,120.9191,120.7802,120.9191,6441.0
2024-08-12 13:15:00,121.87,122.02,121.87,121.98,12698.0,120.9389,121.0878,120.9389,121.0481,12698.0
2024-08-12 13:20:00,121.94,121.98,121.85,121.85,3752.0,121.0084,121.0481,120.9191,120.9191,3752.0
2024-08-12 13:25:00,121.84,121.92,121.63,121.9,3430.0,120.9092,120.9886,120.7008,120.9687,3430.0
2024-08-12 13:30:00,121.94,122.06,121.88,122.06,2631.0,121.0084,121.1275,120.9489,121.1275,2631.0
2024-08-12 13:35:00,122.09,122.14,121.98,122.09,3504.0,121.1573,121.2069,121.0481,121.1573,3504.0
2024-08-12 13:40:00,122.17,122.21,122.09,122.16,5757.0,121.2367,121.2764,121.1573,121.2267,5757.0
2024-08-12 13:45:00,122.16,122.16,121.99,121.99,2407.0,121.2267,121.2267,121.058,121.058,2407.0
2024-08-12 13:50:00,121.9,121.97,121.7,121.7,2693.0,120.9687,121.0382,120.7702,120.7702,2693.0
2024-08-12 13:55:00,121.77,121.78,121.67,121.78,3059.0,120.8397,120.8496,120.7405,120.8496,3059.0
2024-08-12 14:00:00,121.75,121.99,121.71,121.99,6296.0,120.8199,121.058,120.7802,121.058,6296.0
2024-08-12 14:05:00,121.89,121.94,121.8,121.8,3815.0,120.9588,121.0084,120.8695,120.8695,3815.0
2024-08-12 14:10:00,121.85,121.97,121.84,121.95,4878.0,120.9191,121.0382,120.9092,121.0183,4878.0
2024-08-12 14:15:00,121.92,121.92,121.72,121.72,5245.0,120.9886,120.9886,120.7901,120.7901,5245.0
2024-08-12 14:20:00,121.71,121.9,121.67,121.68,4225.0,120.7802,120.9687,120.7405,120.7504,4225.0
2024-08-12 14:25:00,121.68,121.88,121.68,121.81,4479.0,120.7504,120.9489,120.7504,120.8794,4479.0
2024-08-12 14:30:00,121.76,121.81,121.6,121.74,2454.0,120.8298,120.8794,120.671,120.8099,2454.0
2024-08-12 14:35:00,121.64,121.78,121.61,121.78,3359.0,120.7107,120.8496,120.6809,120.8496,3359.0
2024-08-12 14:40:00,121.74,121.93,121.66,121.66,3352.0,120.8099,120.9985,120.7306,120.7306,3352.0
2024-08-12 14:45:00,121.73,121.8,121.68,121.8,3673.0,120.8,120.8695,120.7504,120.8695,3673.0
2024-08-12 14:50:00,121.79,122.03,121.79,121.92,7580.0,120.8596,121.0977,120.8596,120.9886,7580.0
2024-08-12 14:55:00,121.91,121.98,121.83,121.89,10712.0,120.9786,121.0481,120.8993,120.9588,10712.0
2024-08-12 15:00:00,121.89,121.95,121.77,121.83,7541.0,120.9588,121.0183,120.8397,120.8993,7541.0
2024-08-12 15:05:00,121.83,121.83,121.64,121.66,3360.0,120.8993,120.8993,120.7107,120.7306,3360.0
2024-08-12 15:10:00,121.7,121.91,121.67,121.83,7930.0,120.7702,120.9786,120.7405,120.8993,7930.0
2024-08-12 15:15:00,121.78,122.07,121.75,122.04,10605.0,120.8496,121.1374,120.8199,121.1077,10605.0
2024-08-12 15:20:00,122.07,122.09,121.92,122.02,11287.0,121.1374,121.1573,120.9886,121.0878,11287.0
2024-08-12 15:25:00,122.05,122.26,122.03,122.09,8446.0,121.1176,121.326,121.0977,121.1573,8446.0
2024-08-12 15:30:00,122.11,122.19,122.04,122.11,9894.0,121.1771,121.2565,121.1077,121.1771,9894.0
2024-08-12 15:35:00,122.11,122.37,122.04,122.12,8730.0,121.1771,121.4351,121.1077,121.187,8730.0
2024-08-12 15:40:00,122.13,122.28,122.09,122.17,13262.0,121.197,121.3458,121.1573,121.2367,13262.0
2024-08-12 15:45:00,122.17,122.19,122.07,122.12,14553.0,121.2367,121.2565,121.1374,121.187,14553.0
2024-08-12 15:50:00,122.09,122.24,121.76,121.86,27087.0,121.1573,121.3061,120.8298,120.929,27087.0
2024-08-12 15:55:00,121.84,121.99,121.8,121.95,93402.0,120.9092,121.058,120.8695,121.0183,93402.0
2024-08-13 09:30:00,122.89,123.68,122.72,123.21,20503.0,121.9512,122.7351,121.7825,122.2687,20503.0
2024-08-13 09:35:00,123.22,124.08,123.07,123.81,8456.0,122.2786,123.1321,122.1298,122.8641,8456.0
2024-08-13 09:40:00,123.89,124.44,123.74,124.42,3945.0,122.9435,123.4893,122.7947,123.4695,3945.0
2024-08-13 09:45:00,124.56,124.67,124.16,124.16,6172.0,123.6084,123.7176,123.2115,123.2115,6172.0
2024-08-13 09:50:00,124.3,124.73,124.22,124.36,17901.0,123.3504,123.7771,123.271,123.4099,17901.0
2024-08-13 09:55:00,124.48,124.49,123.91,124.15,22737.0,123.529,123.5389,122.9634,123.2015,22737.0
2024-08-13 10:00:00,124.02,124.04,122.84,122.84,9837.0,123.0725,123.0924,121.9015,121.9015,9837.0
2024-08-13 10:05:00,122.56,123.03,122.33,122.98,12583.0,121.6237,122.0901,121.3954,122.0405,12583.0
2024-08-13 10:10:00,122.99,123.13,122.8,123.09,3702.0,122.0504,122.1893,121.8618,122.1496,3702.0
2024-08-13 10:15:00,123.09,123.09,122.59,122.64,11961.0,122.1496,122.1496,121.6534,121.7031,11961.0
2024-08-13 10:20:00,122.67,122.9,122.43,122.6,20481.0,121.7328,121.9611,121.4947,121.6634,20481.0
2024-08-13 10:25:00,122.65,122.9,122.55,122.78,8095.0,121.713,121.9611,121.6138,121.842,8095.0
2024-08-13 10:30:00,122.69,122.71,122.34,122.5,3813.0,121.7527,121.7725,121.4054,121.5641,3813.0
2024-08-13 10:35:00,122.54,122.61,122.45,122.57,4711.0,121.6038,121.6733,121.5145,121.6336,4711.0
2024-08-13 10:40:00,122.6,123.23,122.6,123.19,2169.0,121.6634,122.2886,121.6634,122.2489,2169.0
2024-08-13 10:45:00,123.25,123.29,123.04,123.08,4343.0,122.3084,122.3481,122.1,122.1397,4343.0
2024-08-13 10:50:00,123.02,123.05,122.83,122.99,3904.0,122.0802,122.1099,121.8916,122.0504,3904.0
2024-08-13 10:55:00,123.06,123.06,123.02,123.03,900.0,122.1199,122.1199,122.0802,122.0901,900.0
2024-08-13 11:00:00,122.98,123.01,122.78,122.98,6956.0,122.0405,122.0702,121.842,122.0405,6956.0
2024-08-13 11:05:00,122.97,123.01,122.79,122.79,4448.0,122.0305,122.0702,121.8519,121.8519,4448.0
2024-08-13 11:10:00,122.73,122.87,122.73,122.87,5052.0,121.7924,121.9313,121.7924,121.9313,5052.0
2024-08-13 11:15:00,122.86,123.0,122.77,122.95,11765.0,121.9214,122.0603,121.8321,122.0107,11765.0
2024-08-13 11:20:00,122.89,123.05,122.89,123.02,2470.0,121.9512,122.1099,121.9512,122.0802,2470.0
2024-08-13 11:25:00,123.03,123.03,122.89,122.95,4581.0,122.0901,122.0901,121.9512,122.0107,4581.0
2024-08-13 11:30:00,122.93,122.99,122.77,122.81,3707.0,121.9909,122.0504,121.8321,121.8718,3707.0
2024-08-13 11:35:00,122.88,123.09,122.79,122.98,6537.0,121.9412,122.1496,121.8519,122.0405,6537.0
2024-08-13 11:40:00,122.99,123.17,122.98,123.09,21874.0,122.0504,122.229,122.0405,122.1496,21874.0
2024-08-13 11:45:00,123.13,123.25,123.13,123.25,2572.0,122.1893,122.3084,122.1893,122.3084,2572.0
2024-08-13 11:50:00,123.2,123.22,123.13,123.19,2860.0,122.2588,122.2786,122.1893,122.2489,2860.0
2024-08-13 11:55:00,123.19,123.34,123.18,123.22,5049.0,122.2489,122.3977,122.2389,122.2786,5049.0
2024-08-13 12:00:00,123.3,123.47,123.18,123.47,3338.0,122.358,122.5267,122.2389,122.5267,3338.0
2024-08-13 12:05:00,123.5,123.7,123.49,123.65,2439.0,122.5565,122.755,122.5466,122.7054,2439.0
2024-08-13 12:10:00,123.74,123.95,123.66,123.76,6689.0,122.7947,123.0031,122.7153,122.8145,6689.0
2024-08-13 12:15:00,123.75,123.81,123.63,123.77,3289.0,122.8046,122.8641,122.6855,122.8244,3289.0
2024-08-13 12:20:00,123.71,123.9,123.68,123.82,9712.0,122.7649,122.9534,122.7351,122.8741,9712.0
2024-08-13 12:25:00,123.82,123.86,123.75,123.79,9120.0,122.8741,122.9137,122.8046,122.8443,9120.0
2024-08-13 12:30:00,123.79,123.84,123.69,123.81,7828.0,122.8443,122.8939,122.745,122.8641,7828.0
2024-08-13 12:35:00,123.81,123.95,123.81,123.95,7060.0,122.8641,123.0031,122.8641,123.0031,7060.0
2024-08-13 12:40:00,123.94,124.0,123.8,123.95,20321.0,122.9931,123.0527,122.8542,123.0031,20321.0
2024-08-13 12:45:00,123.92,124.17,123.88,124.1,3389.0,122.9733,123.2214,122.9336,123.1519,3389.0
2024-08-13 12:50:00,124.23,124.29,124.18,124.21,1812.0,123.2809,123.3405,123.2313,123.2611,1812.0
2024-08-13 12:55:00,124.25,124.32,123.97,124.11,6858.0,123.3008,123.3702,123.0229,123.1618,6858.0
2024-08-13 13:00:00,124.12,124.12,123.92,123.93,6405.0,123.1718,123.1718,122.9733,122.9832,6405.0
2024-08-13 13:05:00,123.91,123.94,123.81,123.82,6986.0,122.9634,122.9931,122.8641,122.8741,6986.0
2024-08-13 13:10:00,123.82,124.02,123.81,124.02,8298.0,122.8741,123.0725,122.8641,123.0725,8298.0
2024-08-13 13:15:00,124.03,124.07,123.95,123.97,2837.0,123.0824,123.1221,123.0031,123.0229,2837.0
2024-08-13 13:20:00,124.0,124.0,123.73,123.8,13019.0,123.0527,123.0527,122.7847,122.8542,13019.0
2024-08-13 13:25:00,123.8,123.83,123.64,123.69,15961.0,122.8542,122.884,122.6954,122.745,15961.0
2024-08-13 13:30:00,123.66,123.7,123.43,123.48,4983.0,122.7153,122.755,122.487,122.5366,4983.0
2024-08-13 13:35:00,123.53,123.62,123.32,123.42,7819.0,122.5863,122.6756,122.3779,122.4771,7819.0
2024-08-13 13:40:00,123.46,123.46,123.4,123.45,1690.0,122.5168,122.5168,122.4573,122.5069,1690.0
2024-08-13 13:45:00,123.46,123.46,123.01,123.12,8022.0,122.5168,122.5168,122.0702,122.1794,8022.0
2024-08-13 13:50:00,123.09,123.31,123.08,123.31,2912.0,122.1496,122.3679,122.1397,122.3679,2912.0
2024-08-13 13:55:00,123.32,123.46,123.3,123.46,3170.0,122.3779,122.5168,122.358,122.5168,3170.0
2024-08-13 14:00:00,123.41,123.54,123.37,123.49,2767.0,122.4672,122.5962,122.4275,122.5466,2767.0
2024-08-13 14:05:00,123.47,123.48,123.36,123.45,4062.0,122.5267,122.5366,122.4176,122.5069,4062.0
2024-08-13 14:10:00,123.41,123.43,123.36,123.36,1370.0,122.4672,122.487,122.4176,122.4176,1370.0
2024-08-13 14:15:00,123.44,123.44,123.16,123.33,5567.0,122.497,122.497,122.2191,122.3878,5567.0
2024-08-13 14:20:00,123.36,123.42,123.33,123.42,1728.0,122.4176,122.4771,122.3878,122.4771,1728.0
2024-08-13 14:25:00,123.35,123.4,123.32,123.4,2030.0,122.4076,122.4573,122.3779,122.4573,2030.0
2024-08-13 14:30:00,123.33,123.42,123.31,123.42,2890.0,122.3878,122.4771,122.3679,122.4771,2890.0
2024-08-13 14:35:00,123.43,123.68,123.42,123.67,4009.0,122.487,122.7351,122.4771,122.7252,4009.0
2024-08-13 14:40:00,123.68,123.68,123.45,123.5,4068.0,122.7351,122.7351,122.5069,122.5565,4068.0
2024-08-13 14:45:00,123.5,123.55,123.38,123.54,3976.0,122.5565,122.6061,122.4374,122.5962,3976.0
2024-08-13 14:50:00,123.5,123.54,123.49,123.51,2624.0,122.5565,122.5962,122.5466,122.5664,2624.0
2024-08-13 14:55:00,123.49,123.51,123.4,123.44,3304.0,122.5466,122.5664,122.4573,122.497,3304.0
2024-08-13 15:00:00,123.43,123.58,123.41,123.5,11205.0,122.487,122.6359,122.4672,122.5565,11205.0
2024-08-13 15:05:00,123.49,123.56,123.38,123.53,5694.0,122.5466,122.616,122.4374,122.5863,5694.0
2024-08-13 15:10:00,123.53,123.55,123.42,123.5,7877.0,122.5863,122.6061,122.4771,122.5565,7877.0
2024-08-13 15:15:00,123.52,123.52,123.43,123.5,7248.0,122.5763,122.5763,122.487,122.5565,7248.0
2024-08-13 15:20:00,123.5,123.6,123.45,123.59,7485.0,122.5565,122.6557,122.5069,122.6458,7485.0
2024-08-13 15:25:00,123.63,123.77,123.59,123.77,3948.0,122.6855,122.8244,122.6458,122.8244,3948.0
2024-08-13 15:30:00,123.76,123.85,123.64,123.68,9287.0,122.8145,122.9038,122.6954,122.7351,9287.0
2024-08-13 15:35:00,123.77,123.98,123.67,123.74,4658.0,122.8244,123.0328,122.7252,122.7947,4658.0
2024-08-13 15:40:00,123.73,123.8,123.49,123.49,4513.0,122.7847,122.8542,122.5466,122.5466,4513.0
2024-08-13 15:45:00,123.54,123.89,123.49,123.89,16578.0,122.5962,122.9435,122.5466,122.9435,16578.0
2024-08-13 15:50:00,123.9,123.98,123.26,123.52,23191.0,122.9534,123.0328,122.3183,122.5763,23191.0
2024-08-13 15:55:00,123.47,123.7,123.39,123.49,65123.0,122.5267,122.755,122.4473,122.5466,65123.0
2024-08-14 09:30:00,124.13,124.99,124.04,124.41,29522.0,123.1817,124.0351,123.0924,123.4595,29522.0
2024-08-14 09:35:00,124.5,124.5,123.86,124.03,3336.0,123.5489,123.5489,122.9137,123.0824,3336.0
2024-08-14 09:40:00,124.03,124.24,123.65,123.77,2039.0,123.0824,123.2908,122.7054,122.8244,2039.0
2024-08-14 09:45:00,123.7,123.94,123.25,123.43,9535.0,122.755,122.9931,122.3084,122.487,9535.0
2024-08-14 09:50:00,123.43,123.59,122.86,122.96,8040.0,122.487,122.6458,121.9214,122.0206,8040.0
2024-08-14 09:55:00,122.89,122.97,122.11,122.11,10769.0,121.9512,122.0305,121.1771,121.1771,10769.0
2024-08-14 10:00:00,122.3,122.6,122.0,122.55,6094.0,121.3657,121.6634,121.068,121.6138,6094.0
2024-08-14 10:05:00,122.52,122.62,122.09,122.62,11437.0,121.584,121.6832,121.1573,121.6832,11437.0
2024-08-14 10:10:00,122.54,122.76,122.48,122.76,6308.0,121.6038,121.8222,121.5443,121.8222,6308.0
2024-08-14 10:15:00,122.67,122.73,122.45,122.67,12668.0,121.7328,121.7924,121.5145,121.7328,12668.0
2024-08-14 10:20:00,122.75,123.19,122.71,123.15,12182.0,121.8122,122.2489,121.7725,122.2092,12182.0
2024-08-14 10:25:00,123.17,123.43,123.02,123.29,3820.0,122.229,122.487,122.0802,122.3481,3820.0
2024-08-14 10:30:00,123.23,123.23,122.29,122.29,5440.0,122.2886,122.2886,121.3557,121.3557,5440.0
2024-08-14 10:35:00,122.45,122.51,122.23,122.51,3745.0,121.5145,121.5741,121.2962,121.5741,3745.0
2024-08-14 10:40:00,122.48,122.95,122.48,122.66,9778.0,121.5443,122.0107,121.5443,121.7229,9778.0
2024-08-14 10:45:00,122.66,122.71,122.49,122.63,5740.0,121.7229,121.7725,121.5542,121.6931,5740.0
2024-08-14 10:50:00,122.66,122.66,122.37,122.52,8393.0,121.7229,121.7229,121.4351,121.584,8393.0
2024-08-14 10:55:00,122.52,122.65,122.51,122.64,4146.0,121.584,121.713,121.5741,121.7031,4146.0
2024-08-14 11:00:00,122.54,122.69,122.46,122.61,6033.0,121.6038,121.7527,121.5244,121.6733,6033.0
2024-08-14 11:05:00,122.62,122.62,122.28,122.4,8250.0,121.6832,121.6832,121.3458,121.4649,8250.0
2024-08-14 11:10:00,122.43,122.59,122.43,122.55,4158.0,121.4947,121.6534,121.4947,121.6138,4158.0
2024-08-14 11:15:00,122.62,122.73,122.51,122.64,4113.0,121.6832,121.7924,121.5741,121.7031,4113.0
2024-08-14 11:20:00,122.71,122.77,122.6,122.6,2700.0,121.7725,121.8321,121.6634,121.6634,2700.0
2024-08-14 11:25:00,122.69,122.72,122.59,122.66,3518.0,121.7527,121.7825,121.6534,121.7229,3518.0
2024-08-14 11:30:00,122.67,123.07,122.67,123.0,9233.0,121.7328,122.1298,121.7328,122.0603,9233.0
2024-08-14 11:35:00,122.99,123.02,122.87,123.0,11403.0,122.0504,122.0802,121.9313,122.0603,11403.0
2024-08-14 11:40:00,123.03,123.03,122.8,122.87,8026.0,122.0901,122.0901,121.8618,121.9313,8026.0
2024-08-14 11:45:00,122.93,123.07,122.92,122.93,9920.0,121.9909,122.1298,121.9809,121.9909,9920.0
2024-08-14 11:50:00,122.93,123.18,122.93,123.07,4211.0,121.9909,122.2389,121.9909,122.1298,4211.0
2024-08-14 11:55:00,123.09,123.1,122.85,122.88,8887.0,122.1496,122.1596,121.9115,121.9412,8887.0
2024-08-14 12:00:00,122.86,123.1,122.77,123.06,9455.0,121.9214,122.1596,121.8321,122.1199,9455.0
2024-08-14 12:05:00,122.98,123.07,122.92,122.92,7094.0,122.0405,122.1298,121.9809,121.9809,7094.0
2024-08-14 12:10:00,122.92,123.04,122.87,122.93,10880.0,121.9809,122.1,121.9313,121.9909,10880.0
2024-08-14 12:15:00,122.99,122.99,122.71,122.76,8746.0,122.0504,122.0504,121.7725,121.8222,8746.0
2024-08-14 12:20:00,122.76,122.76,122.07,122.15,11815.0,121.8222,121.8222,121.1374,121.2168,11815.0
2024-08-14 12:25:00,122.07,122.07,121.81,121.94,5542.0,121.1374,121.1374,120.8794,121.0084,5542.0
2024-08-14 12:30:00,121.88,121.99,121.87,121.92,2475.0,120.9489,121.058,120.9389,120.9886,2475.0
2024-08-14 12:35:00,121.95,122.17,121.9,122.14,4866.0,121.0183,121.2367,120.9687,121.2069,4866.0
2024-08-14 12:40:00,122.13,122.16,121.78,121.78,5901.0,121.197,121.2267,120.8496,120.8496,5901.0
2024-08-14 12:45:00,121.79,122.14,121.7,122.13,5870.0,120.8596,121.2069,120.7702,121.197,5870.0
2024-08-14 12:50:00,122.15,122.2,122.13,122.16,8873.0,121.2168,121.2664,121.197,121.2267,8873.0
2024-08-14 12:55:00,122.16,122.16,121.98,122.11,7221.0,121.2267,121.2267,121.0481,121.1771,7221.0
2024-08-14 13:00:00,122.07,122.13,121.98,122.05,5531.0,121.1374,121.197,121.0481,121.1176,5531.0
2024-08-14 13:05:00,122.12,122.2,122.12,122.18,10420.0,121.187,121.2664,121.187,121.2466,10420.0
2024-08-14 13:10:00,122.15,122.2,122.03,122.11,18064.0,121.2168,121.2664,121.0977,121.1771,18064.0
2024-08-14 13:15:00,122.09,122.2,122.08,122.16,13320.0,121.1573,121.2664,121.1473,121.2267,13320.0
2024-08-14 13:20:00,122.13,122.2,122.05,122.2,17142.0,121.197,121.2664,121.1176,121.2664,17142.0
2024-08-14 13:25:00,122.2,122.21,121.94,121.98,18312.0,121.2664,121.2764,121.0084,121.0481,18312.0
2024-08-14 13:30:00,121.99,122.08,121.92,122.02,7426.0,121.058,121.1473,120.9886,121.0878,7426.0
2024-08-14 13:35:00,122.02,122.07,121.79,121.81,7167.0,121.0878,121.1374,120.8596,120.8794,7167.0
2024-08-14 13:40:00,121.84,121.84,121.65,121.81,5597.0,120.9092,120.9092,120.7206,120.8794,5597.0
2024-08-14 13:45:00,121.77,121.84,121.72,121.79,3881.0,120.8397,120.9092,120.7901,120.8596,3881.0
2024-08-14 13:50:00,121.76,121.85,121.64,121.81,2837.0,120.8298,120.9191,120.7107,120.8794,2837.0
2024-08-14 13:55:00,121.79,121.81,121.67,121.68,3442.0,120.8596,120.8794,120.7405,120.7504,3442.0
2024-08-14 14:00:00,121.68,121.68,121.32,121.35,8087.0,120.7504,120.7504,120.3932,120.4229,8087.0
2024-08-14 14:05:00,121.41,121.42,121.32,121.39,3533.0,120.4825,120.4924,120.3932,120.4626,3533.0
2024-08-14 14:10:00,121.45,121.66,121.44,121.6,5433.0,120.5222,120.7306,120.5122,120.671,5433.0
2024-08-14 14:15:00,121.64,121.65,121.51,121.51,5090.0,120.7107,120.7206,120.5817,120.5817,5090.0
2024-08-14 14:20:00,121.51,121.75,121.51,121.64,2387.0,120.5817,120.8199,120.5817,120.7107,2387.0
2024-08-14 14:25:00,121.74,121.95,121.72,121.95,15470.0,120.8099,121.0183,120.7901,121.0183,15470.0
2024-08-14 14:30:00,122.03,122.08,121.92,122.05,10093.0,121.0977,121.1473,120.9886,121.1176,10093.0
2024-08-14 14:35:00,122.06,122.27,122.06,122.22,19764.0,121.1275,121.3359,121.1275,121.2863,19764.0
2024-08-14 14:40:00,122.24,122.32,122.21,122.3,12833.0,121.3061,121.3855,121.2764,121.3657,12833.0
2024-08-14 14:45:00,122.32,122.49,122.28,122.49,13243.0,121.3855,121.5542,121.3458,121.5542,13243.0
2024-08-14 14:50:00,122.5,122.61,122.49,122.58,6941.0,121.5641,121.6733,121.5542,121.6435,6941.0
2024-08-14 14:55:00,122.54,122.75,122.54,122.74,2516.0,121.6038,121.8122,121.6038,121.8023,2516.0
2024-08-14 15:00:00,122.74,122.76,122.56,122.56,41322.0,121.8023,121.8222,121.6237,121.6237,41322.0
2024-08-14 15:05:00,122.53,122.74,122.51,122.64,11783.0,121.5939,121.8023,121.5741,121.7031,11783.0
2024-08-14 15:10:00,122.63,122.69,122.41,122.47,50189.0,121.6931,121.7527,121.4748,121.5344,50189.0
2024-08-14 15:15:00,122.42,122.43,121.96,121.97,30734.0,121.4847,121.4947,121.0283,121.0382,30734.0
2024-08-14 15:20:00,122.02,122.15,121.97,121.98,7319.0,121.0878,121.2168,121.0382,121.0481,7319.0
2024-08-14 15:25:00,122.03,122.08,121.9,121.9,4188.0,121.0977,121.1473,120.9687,120.9687,4188.0
2024-08-14 15:30:00,121.89,121.92,121.74,121.77,4345.0,120.9588,120.9886,120.8099,120.8397,4345.0
2024-08-14 15:35:00,121.79,122.05,121.73,122.05,10393.0,120.8596,121.1176,120.8,121.1176,10393.0
2024-08-14 15:40:00,122.08,122.25,122.01,122.22,11675.0,121.1473,121.316,121.0779,121.2863,11675.0
2024-08-14 15:45:00,122.2,122.26,121.94,121.96,11898.0,121.2664,121.326,121.0084,121.0283,11898.0
2024-08-14 15:50:00,121.99,122.2,121.82,121.91,24325.0,121.058,121.2664,120.8893,120.9786,24325.0
2024-08-14 15:55:00,121.89,122.01,121.72,121.83,95579.0,120.9588,121.0779,120.7901,120.8993,95579.0
2024-08-15 09:30:00,123.0,123.55,122.57,123.19,21944.0,122.0603,122.6061,121.6336,122.2489,21944.0
2024-08-15 09:35:00,123.08,123.26,122.52,122.88,11179.0,122.1397,122.3183,121.584,121.9412,11179.0
2024-08-15 09:40:00,123.01,123.16,121.79,121.8,9151.0,122.0702,122.2191,120.8596,120.8695,9151.0
2024-08-15 09:45:00,121.81,122.06,120.85,121.25,29857.0,120.8794,121.1275,119.9267,120.3237,29857.0
2024-08-15 09:50:00,121.26,121.38,120.92,121.0,15320.0,120.3336,120.4527,119.9962,120.0756,15320.0
2024-08-15 09:55:00,121.04,121.15,120.5,120.55,11037.0,120.1153,120.2245,119.5794,119.629,11037.0
2024-08-15 10:00:00,120.62,121.39,120.62,121.09,22609.0,119.6985,120.4626,119.6985,120.1649,22609.0
2024-08-15 10:05:00,121.2,121.59,120.93,121.22,13519.0,120.2741,120.6611,120.0061,120.2939,13519.0
2024-08-15 10:10:00,121.27,121.73,121.12,121.73,13580.0,120.3435,120.8,120.1947,120.8,13580.0
2024-08-15 10:15:00,121.78,121.97,121.62,121.73,8667.0,120.8496,121.0382,120.6909,120.8,8667.0
2024-08-15 10:20:00,121.75,121.76,121.46,121.51,7151.0,120.8199,120.8298,120.5321,120.5817,7151.0
2024-08-15 10:25:00,121.54,121.65,121.37,121.44,15933.0,120.6115,120.7206,120.4428,120.5122,15933.0
2024-08-15 10:30:00,121.52,121.71,121.48,121.69,16800.0,120.5916,120.7802,120.5519,120.7603,16800.0
2024-08-15 10:35:00,121.61,121.65,121.41,121.5,10309.0,120.6809,120.7206,120.4825,120.5718,10309.0
2024-08-15 10:40:00,121.51,121.6,121.3,121.54,9401.0,120.5817,120.671,120.3733,120.6115,9401.0
2024-08-15 10:45:00,121.61,121.87,121.44,121.76,11404.0,120.6809,120.9389,120.5122,120.8298,11404.0
2024-08-15 10:50:00,121.76,121.78,121.56,121.71,6195.0,120.8298,120.8496,120.6313,120.7802,6195.0
2024-08-15 10:55:00,121.66,121.85,121.57,121.84,6082.0,120.7306,120.9191,120.6412,120.9092,6082.0
2024-08-15 11:00:00,121.83,122.23,121.75,122.2,6505.0,120.8993,121.2962,120.8199,121.2664,6505.0
2024-08-15 11:05:00,122.25,122.26,122.06,122.15,14097.0,121.316,121.326,121.1275,121.2168,14097.0
2024-08-15 11:10:00,122.15,122.35,122.03,122.35,4165.0,121.2168,121.4153,121.0977,121.4153,4165.0
2024-08-15 11:15:00,122.35,122.45,122.2,122.22,6480.0,121.4153,121.5145,121.2664,121.2863,6480.0
2024-08-15 11:20:00,122.17,122.51,122.11,122.43,17631.0,121.2367,121.5741,121.1771,121.4947,17631.0
2024-08-15 11:25:00,122.39,122.44,122.09,122.09,15324.0,121.455,121.5046,121.1573,121.1573,15324.0
2024-08-15 11:30:00,122.16,122.46,122.15,122.44,5687.0,121.2267,121.5244,121.2168,121.5046,5687.0
2024-08-15 11:35:00,122.44,122.48,122.22,122.28,7885.0,121.5046,121.5443,121.2863,121.3458,7885.0
2024-08-15 11:40:00,122.34,122.39,122.28,122.34,3793.0,121.4054,121.455,121.3458,121.4054,3793.0
2024-08-15 11:45:00,122.3,122.33,122.13,122.27,4082.0,121.3657,121.3954,121.197,121.3359,4082.0
2024-08-15 11:50:00,122.27,122.32,122.22,122.27,6171.0,121.3359,121.3855,121.2863,121.3359,6171.0
2024-08-15 11:55:00,122.31,122.43,122.2,122.21,4318.0,121.3756,121.4947,121.2664,121.2764,4318.0
2024-08-15 12:00:00,122.22,122.36,122.17,122.34,1687.0,121.2863,121.4252,121.2367,121.4054,1687.0
2024-08-15 12:05:00,122.3,122.3,122.18,122.2,3326.0,121.3657,121.3657,121.2466,121.2664,3326.0
2024-08-15 12:10:00,122.17,122.42,122.16,122.4,9147.0,121.2367,121.4847,121.2267,121.4649,9147.0
2024-08-15 12:15:00,122.38,122.54,122.38,122.51,7426.0,121.4451,121.6038,121.4451,121.5741,7426.0
2024-08-15 12:20:00,122.53,122.68,122.52,122.57,4704.0,121.5939,121.7428,121.584,121.6336,4704.0
2024-08-15 12:25:00,122.53,122.76,122.53,122.68,7590.0,121.5939,121.8222,121.5939,121.7428,7590.0
2024-08-15 12:30:00,122.68,122.69,122.54,122.63,7893.0,121.7428,121.7527,121.6038,121.6931,7893.0
2024-08-15 12:35:00,122.63,122.83,122.59,122.59,4676.0,121.6931,121.8916,121.6534,121.6534,4676.0
2024-08-15 12:40:00,122.59,122.6,122.47,122.47,2278.0,121.6534,121.6634,121.5344,121.5344,2278.0
2024-08-15 12:45:00,122.5,122.5,122.12,122.27,6763.0,121.5641,121.5641,121.187,121.3359,6763.0
2024-08-15 12:50:00,122.22,122.42,122.22,122.42,2168.0,121.2863,121.4847,121.2863,121.4847,2168.0
2024-08-15 12:55:00,122.33,122.46,122.28,122.46,3222.0,121.3954,121.5244,121.3458,121.5244,3222.0
2024-08-15 13:00:00,122.51,122.51,122.38,122.43,2805.0,121.5741,121.5741,121.4451,121.4947,2805.0
2024-08-15 13:05:00,122.4,122.48,122.36,122.48,2072.0,121.4649,121.5443,121.4252,121.5443,2072.0
2024-08-15 13:10:00,122.45,122.59,122.45,122.56,11213.0,121.5145,121.6534,121.5145,121.6237,11213.0
2024-08-15 13:15:00,122.56,122.66,122.56,122.63,2984.0,121.6237,121.7229,121.6237,121.6931,2984.0
2024-08-15 13:20:00,122.65,122.79,122.62,122.79,3641.0,121.713,121.8519,121.6832,121.8519,3641.0
2024-08-15 13:25:00,122.8,122.93,122.77,122.82,3411.0,121.8618,121.9909,121.8321,121.8817,3411.0
2024-08-15 13:30:00,122.89,122.93,122.79,122.91,2622.0,121.9512,121.9909,121.8519,121.971,2622.0
2024-08-15 13:35:00,122.91,123.04,122.87,122.87,8535.0,121.971,122.1,121.9313,121.9313,8535.0
2024-08-15 13:40:00,122.88,122.88,122.79,122.83,13066.0,121.9412,121.9412,121.8519,121.8916,13066.0
2024-08-15 13:45:00,122.88,123.07,122.88,123.0,13113.0,121.9412,122.1298,121.9412,122.0603,13113.0
2024-08-15 13:50:00,122.99,123.04,122.95,122.97,10969.0,122.0504,122.1,122.0107,122.0305,10969.0
2024-08-15 13:55:00,122.97,123.06,122.9,123.06,8169.0,122.0305,122.1199,121.9611,122.1199,8169.0
2024-08-15 14:00:00,123.0,123.14,122.98,123.05,5057.0,122.0603,122.1992,122.0405,122.1099,5057.0
2024-08-15 14:05:00,123.03,123.04,122.78,122.78,2564.0,122.0901,122.1,121.842,121.842,2564.0
2024-08-15 14:10:00,122.75,122.75,122.58,122.58,1200.0,121.8122,121.8122,121.6435,121.6435,1200.0
2024-08-15 14:15:00,122.5,122.51,122.39,122.47,4918.0,121.5641,121.5741,121.455,121.5344,4918.0
2024-08-15 14:20:00,122.43,122.45,122.34,122.41,5931.0,121.4947,121.5145,121.4054,121.4748,5931.0
2024-08-15 14:25:00,122.38,122.47,122.33,122.43,4888.0,121.4451,121.5344,121.3954,121.4947,4888.0
2024-08-15 14:30:00,122.4,122.41,122.32,122.41,3335.0,121.4649,121.4748,121.3855,121.4748,3335.0
2024-08-15 14:35:00,122.37,122.48,122.36,122.46,2806.0,121.4351,121.5443,121.4252,121.5244,2806.0
2024-08-15 14:40:00,122.5,122.54,122.45,122.54,5871.0,121.5641,121.6038,121.5145,121.6038,5871.0
2024-08-15 14:45:00,122.53,122.7,122.53,122.64,7506.0,121.5939,121.7626,121.5939,121.7031,7506.0
2024-08-15 14:50:00,122.6,122.6,122.41,122.45,13395.0,121.6634,121.6634,121.4748,121.5145,13395.0
2024-08-15 14:55:00,122.51,122.51,122.38,122.43,3501.0,121.5741,121.5741,121.4451,121.4947,3501.0
2024-08-15 15:00:00,122.39,122.39,122.16,122.17,5764.0,121.455,121.455,121.2267,121.2367,5764.0
2024-08-15 15:05:00,122.17,122.37,122.14,122.19,9044.0,121.2367,121.4351,121.2069,121.2565,9044.0
2024-08-15 15:10:00,122.2,122.2,122.11,122.13,4720.0,121.2664,121.2664,121.1771,121.197,4720.0
2024-08-15 15:15:00,122.14,122.35,122.12,122.35,9060.0,121.2069,121.4153,121.187,121.4153,9060.0
2024-08-15 15:20:00,122.3,122.42,122.26,122.41,6142.0,121.3657,121.4847,121.326,121.4748,6142.0
2024-08-15 15:25:00,122.36,122.39,122.18,122.38,7105.0,121.4252,121.455,121.2466,121.4451,7105.0
2024-08-15 15:30:00,122.37,122.37,122.22,122.3,11067.0,121.4351,121.4351,121.2863,121.3657,11067.0
2024-08-15 15:35:00,122.31,122.57,122.3,122.51,9815.0,121.3756,121.6336,121.3657,121.5741,9815.0
2024-08-15 15:40:00,122.51,122.51,122.25,122.29,11673.0,121.5741,121.5741,121.316,121.3557,11673.0
2024-08-15 15:45:00,122.26,122.26,121.92,122.08,16251.0,121.326,121.326,120.9886,121.1473,16251.0
2024-08-15 15:50:00,122.06,122.51,121.93,122.19,35770.0,121.1275,121.5741,120.9985,121.2565,35770.0
2024-08-15 15:55:00,122.23,122.54,122.07,122.52,112404.0,121.2962,121.6038,121.1374,121.584,112404.0
2024-08-16 09:30:00,122.01,123.8,122.01,123.09,46300.0,121.0779,122.8542,121.0779,122.1496,46300.0
2024-08-16 09:35:00,123.09,123.55,122.85,123.29,4755.0,122.1496,122.6061,121.9115,122.3481,4755.0
2024-08-16 09:40:00,123.2,123.2,122.52,122.52,6384.0,122.2588,122.2588,121.584,121.584,6384.0
2024-08-16 09:45:00,122.44,122.67,122.32,122.48,14352.0,121.5046,121.7328,121.3855,121.5443,14352.0
2024-08-16 09:50:00,122.54,123.02,122.39,122.94,5682.0,121.6038,122.0802,121.455,122.0008,5682.0
2024-08-16 09:55:00,122.96,123.94,122.95,123.68,4452.0,122.0206,122.9931,122.0107,122.7351,4452.0
2024-08-16 10:00:00,123.55,124.33,123.55,123.83,8684.0,122.6061,123.3802,122.6061,122.884,8684.0
2024-08-16 10:05:00,123.7,123.78,122.92,123.03,4957.0,122.755,122.8344,121.9809,122.0901,4957.0
2024-08-16 10:10:00,123.05,123.16,122.89,123.03,7815.0,122.1099,122.2191,121.9512,122.0901,7815.0
2024-08-16 10:15:00,123.11,123.14,122.87,123.09,5724.0,122.1695,122.1992,121.9313,122.1496,5724.0
2024-08-16 10:20:00,123.12,123.14,122.8,122.8,4548.0,122.1794,122.1992,121.8618,121.8618,4548.0
2024-08-16 10:25:00,122.75,122.81,122.5,122.72,6197.0,121.8122,121.8718,121.5641,121.7825,6197.0
2024-08-16 10:30:00,122.83,122.87,122.5,122.5,10799.0,121.8916,121.9313,121.5641,121.5641,10799.0
2024-08-16 10:35:00,122.48,122.57,122.24,122.25,24811.0,121.5443,121.6336,121.3061,121.316,24811.0
2024-08-16 10:40:00,122.28,122.34,121.94,121.94,12851.0,121.3458,121.4054,121.0084,121.0084,12851.0
2024-08-16 10:45:00,121.94,121.99,121.72,121.72,4737.0,121.0084,121.058,120.7901,120.7901,4737.0
2024-08-16 10:50:00,121.81,122.09,121.76,121.96,11401.0,120.8794,121.1573,120.8298,121.0283,11401.0
2024-08-16 10:55:00,121.95,122.22,121.95,121.99,12268.0,121.0183,121.2863,121.0183,121.058,12268.0
2024-08-16 11:00:00,122.03,122.24,122.02,122.24,4855.0,121.0977,121.3061,121.0878,121.3061,4855.0
2024-08-16 11:05:00,122.25,122.25,122.02,122.14,43192.0,121.316,121.316,121.0878,121.2069,43192.0
2024-08-16 11:10:00,122.14,122.2,122.12,122.16,15231.0,121.2069,121.2664,121.187,121.2267,15231.0
2024-08-16 11:15:00,122.16,122.43,122.16,122.43,11474.0,121.2267,121.4947,121.2267,121.4947,11474.0
2024-08-16 11:20:00,122.45,122.69,122.43,122.68,7605.0,121.5145,121.7527,121.4947,121.7428,7605.0
2024-08-16 11:25:00,122.68,122.72,122.62,122.64,6841.0,121.7428,121.7825,121.6832,121.7031,6841.0
2024-08-16 11:30:00,122.7,122.79,122.66,122.74,2781.0,121.7626,121.8519,121.7229,121.8023,2781.0
2024-08-16 11:35:00,122.75,122.87,122.6,122.63,10311.0,121.8122,121.9313,121.6634,121.6931,10311.0
2024-08-16 11:40:00,122.7,122.81,122.69,122.81,1514.0,121.7626,121.8718,121.7527,121.8718,1514.0
2024-08-16 11:45:00,122.79,122.9,122.76,122.88,9009.0,121.8519,121.9611,121.8222,121.9412,9009.0
2024-08-16 11:50:00,122.88,122.88,122.79,122.83,8246.0,121.9412,121.9412,121.8519,121.8916,8246.0
2024-08-16 11:55:00,122.82,122.82,122.7,122.78,2769.0,121.8817,121.8817,121.7626,121.842,2769.0
2024-08-16 12:00:00,122.71,122.86,122.7,122.86,5993.0,121.7725,121.9214,121.7626,121.9214,5993.0
2024-08-16 12:05:00,122.87,122.97,122.84,122.96,4319.0,121.9313,122.0305,121.9015,122.0206,4319.0
2024-08-16 12:10:00,122.97,122.99,122.81,122.98,11731.0,122.0305,122.0504,121.8718,122.0405,11731.0
2024-08-16 12:15:00,122.97,123.12,122.97,123.09,5218.0,122.0305,122.1794,122.0305,122.1496,5218.0
2024-08-16 12:20:00,123.07,123.07,122.87,123.0,10147.0,122.1298,122.1298,121.9313,122.0603,10147.0
2024-08-16 12:25:00,122.98,122.98,122.83,122.89,7442.0,122.0405,122.0405,121.8916,121.9512,7442.0
2024-08-16 12:30:00,122.87,122.87,122.69,122.69,5307.0,121.9313,121.9313,121.7527,121.7527,5307.0
2024-08-16 12:35:00,122.67,122.77,122.62,122.65,8117.0,121.7328,121.8321,121.6832,121.713,8117.0
2024-08-16 12:40:00,122.67,122.7,122.5,122.54,8253.0,121.7328,121.7626,121.5641,121.6038,8253.0
2024-08-16 12:45:00,122.57,122.59,122.47,122.53,5639.0,121.6336,121.6534,121.5344,121.5939,5639.0
2024-08-16 12:50:00,122.47,122.66,122.47,122.6,4213.0,121.5344,121.7229,121.5344,121.6634,4213.0
2024-08-16 12:55:00,122.66,123.03,122.66,122.93,4935.0,121.7229,122.0901,121.7229,121.9909,4935.0
2024-08-16 13:00:00,123.03,123.07,122.9,122.92,4072.0,122.0901,122.1298,121.9611,121.9809,4072.0
2024-08-16 13:05:00,122.92,122.97,122.82,122.83,3093.0,121.9809,122.0305,121.8817,121.8916,3093.0
2024-08-16 13:10:00,122.88,122.91,122.86,122.87,1758.0,121.9412,121.971,121.9214,121.9313,1758.0
2024-08-16 13:15:00,122.87,122.87,122.64,122.71,3494.0,121.9313,121.9313,121.7031,121.7725,3494.0
2024-08-16 13:20:00,122.66,122.72,122.66,122.7,900.0,121.7229,121.7825,121.7229,121.7626,900.0
2024-08-16 13:25:00,122.67,122.67,122.51,122.52,2939.0,121.7328,121.7328,121.5741,121.584,2939.0
2024-08-16 13:30:00,122.55,122.58,122.43,122.58,4693.0,121.6138,121.6435,121.4947,121.6435,4693.0
2024-08-16 13:35:00,122.59,122.83,122.59,122.83,1100.0,121.6534,121.8916,121.6534,121.8916,1100.0
2024-08-16 13:40:00,122.77,122.83,122.69,122.75,3526.0,121.8321,121.8916,121.7527,121.8122,3526.0
2024-08-16 13:45:00,122.74,122.75,122.65,122.69,1900.0,121.8023,121.8122,121.713,121.7527,1900.0
2024-08-16 13:50:00,122.71,122.71,122.58,122.66,3282.0,121.7725,121.7725,121.6435,121.7229,3282.0
2024-08-16 13:55:00,122.7,122.78,122.7,122.78,1500.0,121.7626,121.842,121.7626,121.842,1500.0
2024-08-16 14:00:00,122.78,122.79,122.65,122.65,3749.0,121.842,121.8519,121.713,121.713,3749.0
2024-08-16 14:05:00,122.63,122.72,122.6,122.68,5402.0,121.6931,121.7825,121.6634,121.7428,5402.0
2024-08-16 14:10:00,122.66,122.68,122.54,122.59,1719.0,121.7229,121.7428,121.6038,121.6534,1719.0
2024-08-16 14:15:00,122.63,122.72,122.63,122.72,1146.0,121.6931,121.7825,121.6931,121.7825,1146.0
2024-08-16 14:20:00,122.72,122.77,122.69,122.76,2700.0,121.7825,121.8321,121.7527,121.8222,2700.0
2024-08-16 14:25:00,122.76,122.89,122.76,122.89,3566.0,121.8222,121.9512,121.8222,121.9512,3566.0
2024-08-16 14:30:00,122.89,122.89,122.79,122.86,2571.0,121.9512,121.9512,121.8519,121.9214,2571.0
2024-08-16 14:35:00,122.88,122.9,122.85,122.89,3514.0,121.9412,121.9611,121.9115,121.9512,3514.0
2024-08-16 14:40:00,122.9,122.93,122.75,122.78,3376.0,121.9611,121.9909,121.8122,121.842,3376.0
2024-08-16 14:45:00,122.82,122.87,122.79,122.87,2245.0,121.8817,121.9313,121.8519,121.9313,2245.0
2024-08-16 14:50:00,122.81,122.81,122.7,122.78,3069.0,121.8718,121.8718,121.7626,121.842,3069.0
2024-08-16 14:55:00,122.89,122.89,122.79,122.81,2157.0,121.9512,121.9512,121.8519,121.8718,2157.0
2024-08-16 15:00:00,122.78,122.81,122.73,122.81,2887.0,121.842,121.8718,121.7924,121.8718,2887.0
2024-08-16 15:05:00,122.8,122.85,122.71,122.73,2846.0,121.8618,121.9115,121.7725,121.7924,2846.0
2024-08-16 15:10:00,122.72,122.86,122.71,122.81,4315.0,121.7825,121.9214,121.7725,121.8718,4315.0
2024-08-16 15:15:00,122.75,122.79,122.73,122.79,1942.0,121.8122,121.8519,121.7924,121.8519,1942.0
2024-08-16 15:20:00,122.81,122.81,122.63,122.63,4886.0,121.8718,121.8718,121.6931,121.6931,4886.0
2024-08-16 15:25:00,122.6,122.73,122.51,122.56,15261.0,121.6634,121.7924,121.5741,121.6237,15261.0
2024-08-16 15:30:00,122.57,122.58,122.45,122.5,22868.0,121.6336,121.6435,121.5145,121.5641,22868.0
2024-08-16 15:35:00,122.51,122.64,122.44,122.45,12897.0,121.5741,121.7031,121.5046,121.5145,12897.0
2024-08-16 15:40:00,122.43,122.49,122.2,122.2,13999.0,121.4947,121.5542,121.2664,121.2664,13999.0
2024-08-16 15:45:00,122.19,122.27,122.06,122.18,18770.0,121.2565,121.3359,121.1275,121.2466,18770.0
2024-08-16 15:50:00,122.23,122.37,122.18,122.31,29903.0,121.2962,121.4351,121.2466,121.3756,29903.0
2024-08-16 15:55:00,122.3,122.64,122.21,122.59,102026.0,121.3657,121.7031,121.2764,121.6534,102026.0
2024-08-19 09:30:00,123.66,124.03,123.39,123.39,24343.0,122.7153,123.0824,122.4473,122.4473,24343.0
2024-08-19 09:35:00,123.2,123.49,123.0,123.22,8088.0,122.2588,122.5466,122.0603,122.2786,8088.0
2024-08-19 09:40:00,123.06,123.44,122.97,123.11,3601.0,122.1199,122.497,122.0305,122.1695,3601.0
2024-08-19 09:45:00,123.11,123.25,122.93,123.08,4686.0,122.1695,122.3084,121.9909,122.1397,4686.0
2024-08-19 09:50:00,123.08,123.08,122.53,122.78,3467.0,122.1397,122.1397,121.5939,121.842,3467.0
2024-08-19 09:55:00,122.68,122.85,122.44,122.78,3030.0,121.7428,121.9115,121.5046,121.842,3030.0
2024-08-19 10:00:00,122.76,122.83,122.56,122.77,5922.0,121.8222,121.8916,121.6237,121.8321,5922.0
2024-08-19 10:05:00,122.88,123.08,122.88,122.98,13831.0,121.9412,122.1397,121.9412,122.0405,13831.0
2024-08-19 10:10:00,122.99,123.08,122.89,123.04,5316.0,122.0504,122.1397,121.9512,122.1,5316.0
2024-08-19 10:15:00,122.95,122.95,122.65,122.65,4419.0,122.0107,122.0107,121.713,121.713,4419.0
2024-08-19 10:20:00,122.63,122.9,122.58,122.79,6547.0,121.6931,121.9611,121.6435,121.8519,6547.0
2024-08-19 10:25:00,122.84,123.13,122.78,122.95,5273.0,121.9015,122.1893,121.842,122.0107,5273.0
2024-08-19 10:30:00,123.01,123.11,122.98,123.11,5627.0,122.0702,122.1695,122.0405,122.1695,5627.0
2024-08-19 10:35:00,123.09,123.19,122.96,123.16,8636.0,122.1496,122.2489,122.0206,122.2191,8636.0
2024-08-19 10:40:00,123.16,123.52,123.16,123.52,6644.0,122.2191,122.5763,122.2191,122.5763,6644.0
2024-08-19 10:45:00,123.52,123.72,123.5,123.55,6241.0,122.5763,122.7748,122.5565,122.6061,6241.0
2024-08-19 10:50:00,123.55,123.97,123.54,123.88,4211.0,122.6061,123.0229,122.5962,122.9336,4211.0
2024-08-19 10:55:00,123.81,123.99,123.81,123.99,2817.0,122.8641,123.0428,122.8641,123.0428,2817.0
2024-08-19 11:00:00,123.97,124.1,123.9,124.01,9246.0,123.0229,123.1519,122.9534,123.0626,9246.0
2024-08-19 11:05:00,123.97,124.22,123.93,124.16,6519.0,123.0229,123.271,122.9832,123.2115,6519.0
2024-08-19 11:10:00,124.1,124.18,124.02,124.17,2880.0,123.1519,123.2313,123.0725,123.2214,2880.0
2024-08-19 11:15:00,124.24,124.49,124.24,124.49,3253.0,123.2908,123.5389,123.2908,123.5389,3253.0
2024-08-19 11:20:00,124.51,124.51,124.24,124.32,4252.0,123.5588,123.5588,123.2908,123.3702,4252.0
2024-08-19 11:25:00,124.32,124.32,124.22,124.22,2379.0,123.3702,123.3702,123.271,123.271,2379.0
2024-08-19 11:30:00,124.26,124.32,124.14,124.32,3803.0,123.3107,123.3702,123.1916,123.3702,3803.0
2024-08-19 11:35:00,124.27,124.39,124.22,124.28,6743.0,123.3206,123.4397,123.271,123.3305,6743.0
2024-08-19 11:40:00,124.28,124.28,124.11,124.24,2679.0,123.3305,123.3305,123.1618,123.2908,2679.0
2024-08-19 11:45:00,124.21,124.27,123.96,123.97,2755.0,123.2611,123.3206,123.013,123.0229,2755.0
2024-08-19 11:50:00,123.9,123.97,123.85,123.94,4573.0,122.9534,123.0229,122.9038,122.9931,4573.0
2024-08-19 11:55:00,123.95,124.0,123.62,123.82,4889.0,123.0031,123.0527,122.6756,122.8741,4889.0
2024-08-19 12:00:00,123.76,124.03,123.74,123.9,4155.0,122.8145,123.0824,122.7947,122.9534,4155.0
2024-08-19 12:05:00,123.89,123.99,123.89,123.98,1781.0,122.9435,123.0428,122.9435,123.0328,1781.0
2024-08-19 12:10:00,123.98,124.1,123.94,123.97,4723.0,123.0328,123.1519,122.9931,123.0229,4723.0
2024-08-19 12:15:00,123.98,124.0,123.91,123.93,1491.0,123.0328,123.0527,122.9634,122.9832,1491.0
2024-08-19 12:20:00,123.99,124.07,123.93,124.0,3298.0,123.0428,123.1221,122.9832,123.0527,3298.0
2024-08-19 12:25:00,124.0,124.15,124.0,124.11,2278.0,123.0527,123.2015,123.0527,123.1618,2278.0
2024-08-19 12:30:00,124.1,124.15,124.07,124.13,4829.0,123.1519,123.2015,123.1221,123.1817,4829.0
2024-08-19 12:35:00,124.15,124.29,124.14,124.21,5015.0,123.2015,123.3405,123.1916,123.2611,5015.0
2024-08-19 12:40:00,124.15,124.21,124.15,124.15,1676.0,123.2015,123.2611,123.2015,123.2015,1676.0
2024-08-19 12:45:00,124.16,124.34,124.16,124.22,5398.0,123.2115,123.3901,123.2115,123.271,5398.0
2024-08-19 12:50:00,124.22,124.37,124.17,124.3,3341.0,123.271,123.4199,123.2214,123.3504,3341.0
2024-08-19 12:55:00,124.25,124.39,124.21,124.38,2264.0,123.3008,123.4397,123.2611,123.4298,2264.0
2024-08-19 13:00:00,124.4,124.4,124.32,124.38,2577.0,123.4496,123.4496,123.3702,123.4298,2577.0
2024-08-19 13:05:00,124.4,124.48,124.4,124.45,3742.0,123.4496,123.529,123.4496,123.4992,3742.0
2024-08-19 13:10:00,124.46,124.5,124.37,124.48,4542.0,123.5092,123.5489,123.4199,123.529,4542.0
2024-08-19 13:15:00,124.44,124.56,124.42,124.54,6358.0,123.4893,123.6084,123.4695,123.5886,6358.0
2024-08-19 13:20:00,124.53,124.55,124.48,124.53,4628.0,123.5786,123.5985,123.529,123.5786,4628.0
2024-08-19 13:25:00,124.5,124.52,124.38,124.41,5241.0,123.5489,123.5687,123.4298,123.4595,5241.0
2024-08-19 13:30:00,124.41,124.49,124.37,124.45,3286.0,123.4595,123.5389,123.4199,123.4992,3286.0
2024-08-19 13:35:00,124.46,124.58,124.46,124.5,4808.0,123.5092,123.6282,123.5092,123.5489,4808.0
2024-08-19 13:40:00,124.5,124.59,124.5,124.59,4256.0,123.5489,123.6382,123.5489,123.6382,4256.0
2024-08-19 13:45:00,124.62,124.68,124.59,124.62,4190.0,123.6679,123.7275,123.6382,123.6679,4190.0
2024-08-19 13:50:00,124.63,124.63,124.47,124.47,11210.0,123.6779,123.6779,123.5191,123.5191,11210.0
2024-08-19 13:55:00,124.54,124.87,124.54,124.87,4072.0,123.5886,123.916,123.5886,123.916,4072.0
2024-08-19 14:00:00,124.81,124.9,124.78,124.84,5869.0,123.8565,123.9458,123.8267,123.8863,5869.0
2024-08-19 14:05:00,124.83,124.88,124.73,124.75,5546.0,123.8763,123.926,123.7771,123.7969,5546.0
2024-08-19 14:10:00,124.8,124.81,124.62,124.67,3776.0,123.8466,123.8565,123.6679,123.7176,3776.0
2024-08-19 14:15:00,124.73,124.79,124.7,124.72,5480.0,123.7771,123.8366,123.7473,123.7672,5480.0
2024-08-19 14:20:00,124.76,124.78,124.69,124.77,3826.0,123.8069,123.8267,123.7374,123.8168,3826.0
2024-08-19 14:25:00,124.76,124.76,124.65,124.73,2300.0,123.8069,123.8069,123.6977,123.7771,2300.0
2024-08-19 14:30:00,124.73,124.81,124.68,124.81,5663.0,123.7771,123.8565,123.7275,123.8565,5663.0
2024-08-19 14:35:00,124.8,124.85,124.7,124.85,5364.0,123.8466,123.8962,123.7473,123.8962,5364.0
2024-08-19 14:40:00,124.88,125.06,124.87,125.02,8374.0,123.926,124.1046,123.916,124.0649,8374.0
2024-08-19 14:45:00,125.01,125.03,124.94,124.98,3335.0,124.055,124.0748,123.9855,124.0252,3335.0
2024-08-19 14:50:00,124.98,124.98,124.76,124.81,5520.0,124.0252,124.0252,123.8069,123.8565,5520.0
2024-08-19 14:55:00,124.84,124.86,124.76,124.81,7694.0,123.8863,123.9061,123.8069,123.8565,7694.0
2024-08-19 15:00:00,124.74,124.75,124.56,124.63,3159.0,123.787,123.7969,123.6084,123.6779,3159.0
2024-08-19 15:05:00,124.6,124.66,124.58,124.58,2347.0,123.6481,123.7076,123.6282,123.6282,2347.0
2024-08-19 15:10:00,124.62,124.64,124.53,124.6,2197.0,123.6679,123.6878,123.5786,123.6481,2197.0
2024-08-19 15:15:00,124.59,124.73,124.56,124.62,11944.0,123.6382,123.7771,123.6084,123.6679,11944.0
2024-08-19 15:20:00,124.6,124.64,124.51,124.62,7641.0,123.6481,123.6878,123.5588,123.6679,7641.0
2024-08-19 15:25:00,124.66,124.86,124.66,124.79,9627.0,123.7076,123.9061,123.7076,123.8366,9627.0
2024-08-19 15:30:00,124.81,124.84,124.62,124.71,7969.0,123.8565,123.8863,123.6679,123.7573,7969.0
2024-08-19 15:35:00,124.68,124.7,124.57,124.7,5012.0,123.7275,123.7473,123.6183,123.7473,5012.0
2024-08-19 15:40:00,124.71,124.97,124.7,124.96,12453.0,123.7573,124.0153,123.7473,124.0053,12453.0
2024-08-19 15:45:00,124.93,124.95,124.84,124.89,15764.0,123.9756,123.9954,123.8863,123.9359,15764.0
2024-08-19 15:50:00,124.87,124.96,124.54,124.79,31681.0,123.916,124.0053,123.5886,123.8366,31681.0
2024-08-19 15:55:00,124.83,125.21,124.75,125.19,125526.0,123.8763,124.2534,123.7969,124.2336,125526.0
2024-08-20 09:30:00,125.55,126.83,125.55,126.65,28844.0,124.5908,125.8611,124.5908,125.6824,28844.0
2024-08-20 09:35:00,126.63,126.74,126.38,126.6,5668.0,125.6626,125.7717,125.4145,125.6328,5668.0
2024-08-20 09:40:00,126.59,127.12,126.44,126.77,27258.0,125.6229,126.1488,125.474,125.8015,27258.0
2024-08-20 09:45:00,126.69,127.07,126.49,127.06,6512.0,125.7221,126.0992,125.5237,126.0893,6512.0
2024-08-20 09:50:00,126.91,127.02,126.46,126.52,8458.0,125.9404,126.0496,125.4939,125.5534,8458.0
2024-08-20 09:55:00,126.51,126.88,126.49,126.61,12476.0,125.5435,125.9107,125.5237,125.6427,12476.0
2024-08-20 10:00:00,126.65,126.94,126.48,126.87,7545.0,125.6824,125.9702,125.5137,125.9008,7545.0
2024-08-20 10:05:00,126.81,127.06,126.76,127.06,5049.0,125.8412,126.0893,125.7916,126.0893,5049.0
2024-08-20 10:10:00,126.91,127.03,126.3,126.48,9607.0,125.9404,126.0595,125.3351,125.5137,9607.0
2024-08-20 10:15:00,126.4,126.4,125.5,125.63,10233.0,125.4343,125.4343,124.5412,124.6702,10233.0
2024-08-20 10:20:00,125.51,125.81,125.48,125.8,6916.0,124.5511,124.8488,124.5214,124.8389,6916.0
2024-08-20 10:25:00,125.54,125.72,125.44,125.49,4826.0,124.5809,124.7595,124.4817,124.5313,4826.0
2024-08-20 10:30:00,125.51,125.58,125.4,125.51,3611.0,124.5511,124.6206,124.442,124.5511,3611.0
2024-08-20 10:35:00,125.47,125.49,125.15,125.24,12121.0,124.5114,124.5313,124.1939,124.2832,12121.0
2024-08-20 10:40:00,125.24,125.24,124.77,124.77,3789.0,124.2832,124.2832,123.8168,123.8168,3789.0
2024-08-20 10:45:00,124.87,125.43,124.76,125.35,19249.0,123.916,124.4718,123.8069,124.3924,19249.0
2024-08-20 10:50:00,125.3,125.3,125.15,125.22,3216.0,124.3427,124.3427,124.1939,124.2634,3216.0
2024-08-20 10:55:00,125.23,125.23,124.95,125.02,6189.0,124.2733,124.2733,123.9954,124.0649,6189.0
2024-08-20 11:00:00,125.02,125.12,125.0,125.07,3150.0,124.0649,124.1641,124.045,124.1145,3150.0
2024-08-20 11:05:00,125.01,125.22,124.92,125.21,3039.0,124.055,124.2634,123.9656,124.2534,3039.0
2024-08-20 11:10:00,125.17,125.18,124.96,124.96,5215.0,124.2137,124.2237,124.0053,124.0053,5215.0
2024-08-20 11:15:00,124.95,125.26,124.94,125.19,4621.0,123.9954,124.3031,123.9855,124.2336,4621.0
2024-08-20 11:20:00,125.25,125.44,125.24,125.41,11038.0,124.2931,124.4817,124.2832,124.4519,11038.0
2024-08-20 11:25:00,125.38,125.38,125.22,125.26,3758.0,124.4221,124.4221,124.2634,124.3031,3758.0
2024-08-20 11:30:00,125.26,125.33,125.19,125.33,3731.0,124.3031,124.3725,124.2336,124.3725,3731.0
2024-08-20 11:35:00,125.35,125.63,125.35,125.52,4472.0,124.3924,124.6702,124.3924,124.5611,4472.0
2024-08-20 11:40:00,125.53,125.69,125.51,125.56,2974.0,124.571,124.7298,124.5511,124.6008,2974.0
2024-08-20 11:45:00,125.55,125.58,125.38,125.41,2576.0,124.5908,124.6206,124.4221,124.4519,2576.0
2024-08-20 11:50:00,125.48,125.59,125.43,125.59,1432.0,124.5214,124.6305,124.4718,124.6305,1432.0
2024-08-20 11:55:00,125.58,125.68,125.48,125.67,2050.0,124.6206,124.7198,124.5214,124.7099,2050.0
2024-08-20 12:00:00,125.66,125.66,125.48,125.57,3341.0,124.7,124.7,124.5214,124.6107,3341.0
2024-08-20 12:05:00,125.62,125.62,125.42,125.46,4708.0,124.6603,124.6603,124.4618,124.5015,4708.0
2024-08-20 12:10:00,125.46,125.46,125.32,125.37,5570.0,124.5015,124.5015,124.3626,124.4122,5570.0
2024-08-20 12:15:00,125.33,125.33,125.17,125.22,6927.0,124.3725,124.3725,124.2137,124.2634,6927.0
2024-08-20 12:20:00,125.19,125.2,124.99,125.09,3254.0,124.2336,124.2435,124.0351,124.1344,3254.0
2024-08-20 12:25:00,125.04,125.1,125.01,125.06,1999.0,124.0847,124.1443,124.055,124.1046,1999.0
2024-08-20 12:30:00,125.01,125.03,124.8,124.8,5978.0,124.055,124.0748,123.8466,123.8466,5978.0
2024-08-20 12:35:00,124.86,124.96,124.79,124.88,2494.0,123.9061,124.0053,123.8366,123.926,2494.0
2024-08-20 12:40:00,124.86,124.87,124.81,124.84,1145.0,123.9061,123.916,123.8565,123.8863,1145.0
2024-08-20 12:45:00,124.8,124.91,124.8,124.87,2981.0,123.8466,123.9557,123.8466,123.916,2981.0
2024-08-20 12:50:00,124.91,124.92,124.71,124.77,7445.0,123.9557,123.9656,123.7573,123.8168,7445.0
2024-08-20 12:55:00,124.82,124.94,124.79,124.82,3178.0,123.8664,123.9855,123.8366,123.8664,3178.0
2024-08-20 13:00:00,124.82,124.83,124.65,124.7,1525.0,123.8664,123.8763,123.6977,123.7473,1525.0
2024-08-20 13:05:00,124.7,124.89,124.7,124.89,1967.0,123.7473,123.9359,123.7473,123.9359,1967.0
2024-08-20 13:10:00,124.87,124.88,124.59,124.59,5418.0,123.916,123.926,123.6382,123.6382,5418.0
2024-08-20 13:15:00,124.58,124.72,124.58,124.69,2957.0,123.6282,123.7672,123.6282,123.7374,2957.0
2024-08-20 13:20:00,124.69,124.7,124.4,124.51,7980.0,123.7374,123.7473,123.4496,123.5588,7980.0
2024-08-20 13:25:00,124.52,124.61,124.45,124.45,3339.0,123.5687,123.658,123.4992,123.4992,3339.0
2024-08-20 13:30:00,124.4,124.43,124.35,124.41,3449.0,123.4496,123.4794,123.4,123.4595,3449.0
2024-08-20 13:35:00,124.42,124.42,124.31,124.39,4624.0,123.4695,123.4695,123.3603,123.4397,4624.0
2024-08-20 13:40:00,124.4,124.42,124.35,124.35,4109.0,123.4496,123.4695,123.4,123.4,4109.0
2024-08-20 13:45:00,124.4,124.53,124.4,124.45,4377.0,123.4496,123.5786,123.4496,123.4992,4377.0
2024-08-20 13:50:00,124.45,124.45,124.38,124.38,2379.0,123.4992,123.4992,123.4298,123.4298,2379.0
2024-08-20 13:55:00,124.4,124.43,124.35,124.41,3855.0,123.4496,123.4794,123.4,123.4595,3855.0
2024-08-20 14:00:00,124.41,124.49,124.41,124.47,3485.0,123.4595,123.5389,123.4595,123.5191,3485.0
2024-08-20 14:05:00,124.46,124.64,124.45,124.51,6623.0,123.5092,123.6878,123.4992,123.5588,6623.0
2024-08-20 14:10:00,124.51,124.76,124.51,124.76,2449.0,123.5588,123.8069,123.5588,123.8069,2449.0
2024-08-20 14:15:00,124.85,125.02,124.85,125.02,2528.0,123.8962,124.0649,123.8962,124.0649,2528.0
2024-08-20 14:20:00,125.02,125.11,124.96,124.97,7359.0,124.0649,124.1542,124.0053,124.0153,7359.0
2024-08-20 14:25:00,124.97,124.97,124.79,124.92,8014.0,124.0153,124.0153,123.8366,123.9656,8014.0
2024-08-20 14:30:00,124.93,124.98,124.85,124.89,5283.0,123.9756,124.0252,123.8962,123.9359,5283.0
2024-08-20 14:35:00,124.89,124.98,124.89,124.97,1523.0,123.9359,124.0252,123.9359,124.0153,1523.0
2024-08-20 14:40:00,124.96,124.99,124.86,124.87,4001.0,124.0053,124.0351,123.9061,123.916,4001.0
2024-08-20 14:45:00,124.83,124.98,124.83,124.95,3524.0,123.8763,124.0252,123.8763,123.9954,3524.0
2024-08-20 14:50:00,124.91,124.93,124.72,124.84,3896.0,123.9557,123.9756,123.7672,123.8863,3896.0
2024-08-20 14:55:00,124.82,124.86,124.75,124.83,3717.0,123.8664,123.9061,123.7969,123.8763,3717.0
2024-08-20 15:00:00,124.84,124.84,124.75,124.81,4210.0,123.8863,123.8863,123.7969,123.8565,4210.0
2024-08-20 15:05:00,124.82,124.99,124.78,124.84,6062.0,123.8664,124.0351,123.8267,123.8863,6062.0
2024-08-20 15:10:00,124.87,125.0,124.87,124.98,5929.0,123.916,124.045,123.916,124.0252,5929.0
2024-08-20 15:15:00,124.98,125.14,124.97,125.1,19527.0,124.0252,124.184,124.0153,124.1443,19527.0
2024-08-20 15:20:00,125.12,125.15,124.99,125.03,4844.0,124.1641,124.1939,124.0351,124.0748,4844.0
2024-08-20 15:25:00,125.04,125.04,124.98,125.02,4318.0,124.0847,124.0847,124.0252,124.0649,4318.0
2024-08-20 15:30:00,125.02,125.06,124.88,124.99,9857.0,124.0649,124.1046,123.926,124.0351,9857.0
2024-08-20 15:35:00,124.97,125.12,124.93,124.97,6436.0,124.0153,124.1641,123.9756,124.0153,6436.0
2024-08-20 15:40:00,124.96,124.97,124.69,124.69,8956.0,124.0053,124.0153,123.7374,123.7374,8956.0
2024-08-20 15:45:00,124.68,124.89,124.62,124.89,10556.0,123.7275,123.9359,123.6679,123.9359,10556.0
2024-08-20 15:50:00,124.9,124.96,124.6,124.68,27372.0,123.9458,124.0053,123.6481,123.7275,27372.0
2024-08-20 15:55:00,124.65,124.8,124.48,124.74,125841.0,123.6977,123.8466,123.529,123.787,125841.0
2024-08-21 09:30:00,127.06,127.8,126.37,126.54,26600.0,126.0893,126.8236,125.4046,125.5733,26600.0
2024-08-21 09:35:00,126.56,126.87,126.49,126.82,5373.0,125.5931,125.9008,125.5237,125.8511,5373.0
2024-08-21 09:40:00,126.94,127.51,126.63,127.5,9433.0,125.9702,126.5359,125.6626,126.5259,9433.0
2024-08-21 09:45:00,127.51,128.17,127.5,128.11,8932.0,126.5359,127.1908,126.5259,127.1313,8932.0
2024-08-21 09:50:00,128.04,128.97,127.92,128.97,34781.0,127.0618,127.9847,126.9427,127.9847,34781.0
2024-08-21 09:55:00,128.97,129.43,128.39,128.44,13812.0,127.9847,128.4412,127.4091,127.4588,13812.0
2024-08-21 10:00:00,128.56,128.67,127.89,128.01,9691.0,127.5778,127.687,126.913,127.032,9691.0
2024-08-21 10:05:00,127.97,128.08,127.84,128.08,10333.0,126.9923,127.1015,126.8633,127.1015,10333.0
2024-08-21 10:10:00,128.03,128.4,128.02,128.1,21729.0,127.0519,127.4191,127.042,127.1214,21729.0
2024-08-21 10:15:00,128.12,128.5,127.96,128.5,19972.0,127.1412,127.5183,126.9824,127.5183,19972.0
2024-08-21 10:20:00,128.55,129.12,128.54,129.11,16539.0,127.5679,128.1336,127.558,128.1236,16539.0
2024-08-21 10:25:00,129.13,129.47,129.1,129.12,9743.0,128.1435,128.4809,128.1137,128.1336,9743.0
2024-08-21 10:30:00,129.18,129.3,128.42,128.75,11287.0,128.1931,128.3122,127.4389,127.7664,11287.0
2024-08-21 10:35:00,128.78,129.33,128.73,129.19,5456.0,127.7962,128.342,127.7465,128.203,5456.0
2024-08-21 10:40:00,129.2,129.57,129.15,129.4,33989.0,128.213,128.5801,128.1633,128.4114,33989.0
2024-08-21 10:45:00,129.48,129.68,128.79,128.79,12811.0,128.4908,128.6893,127.8061,127.8061,12811.0
2024-08-21 10:50:00,128.7,128.7,128.13,128.21,8392.0,127.7168,127.7168,127.1511,127.2305,8392.0
2024-08-21 10:55:00,128.13,128.51,128.08,128.28,4453.0,127.1511,127.5282,127.1015,127.3,4453.0
2024-08-21 11:00:00,128.3,128.37,128.17,128.34,8293.0,127.3198,127.3893,127.1908,127.3595,8293.0
2024-08-21 11:05:00,128.29,128.41,128.19,128.19,5390.0,127.3099,127.429,127.2107,127.2107,5390.0
2024-08-21 11:10:00,128.29,128.5,128.25,128.28,4777.0,127.3099,127.5183,127.2702,127.3,4777.0
2024-08-21 11:15:00,128.23,128.48,128.23,128.38,3850.0,127.2504,127.4985,127.2504,127.3992,3850.0
2024-08-21 11:20:00,128.41,128.41,128.16,128.25,79229.0,127.429,127.429,127.1809,127.2702,79229.0
2024-08-21 11:25:00,128.26,128.42,128.23,128.39,7889.0,127.2801,127.4389,127.2504,127.4091,7889.0
2024-08-21 11:30:00,128.39,128.52,128.23,128.39,30910.0,127.4091,127.5381,127.2504,127.4091,30910.0
2024-08-21 11:35:00,128.44,128.73,128.37,128.51,10803.0,127.4588,127.7465,127.3893,127.5282,10803.0
2024-08-21 11:40:00,128.47,128.55,128.38,128.38,3207.0,127.4885,127.5679,127.3992,127.3992,3207.0
2024-08-21 11:45:00,128.46,128.46,127.92,127.98,4333.0,127.4786,127.4786,126.9427,127.0023,4333.0
2024-08-21 11:50:00,127.98,128.16,127.95,128.06,4626.0,127.0023,127.1809,126.9725,127.0817,4626.0
2024-08-21 11:55:00,128.0,128.05,127.91,127.99,4507.0,127.0221,127.0717,126.9328,127.0122,4507.0
2024-08-21 12:00:00,127.95,128.03,127.88,127.99,2457.0,126.9725,127.0519,126.903,127.0122,2457.0
2024-08-21 12:05:00,127.96,128.2,127.96,128.16,2990.0,126.9824,127.2206,126.9824,127.1809,2990.0
2024-08-21 12:10:00,128.16,128.36,128.08,128.36,12580.0,127.1809,127.3794,127.1015,127.3794,12580.0
2024-08-21 12:15:00,128.36,128.59,128.31,128.59,7101.0,127.3794,127.6076,127.3298,127.6076,7101.0
2024-08-21 12:20:00,128.53,128.76,128.53,128.64,11312.0,127.5481,127.7763,127.5481,127.6572,11312.0
2024-08-21 12:25:00,128.69,128.76,128.64,128.69,13574.0,127.7068,127.7763,127.6572,127.7068,13574.0
2024-08-21 12:30:00,128.64,128.82,128.6,128.81,5398.0,127.6572,127.8359,127.6175,127.8259,5398.0
2024-08-21 12:35:00,128.8,128.88,128.67,128.7,7696.0,127.816,127.8954,127.687,127.7168,7696.0
2024-08-21 12:40:00,128.71,128.91,128.71,128.87,14548.0,127.7267,127.9252,127.7267,127.8855,14548.0
2024-08-21 12:45:00,128.86,128.88,128.74,128.79,6088.0,127.8755,127.8954,127.7565,127.8061,6088.0
2024-08-21 12:50:00,128.78,128.95,128.74,128.95,8343.0,127.7962,127.9649,127.7565,127.9649,8343.0
2024-08-21 12:55:00,128.93,129.14,128.88,129.1,14521.0,127.945,128.1534,127.8954,128.1137,14521.0
2024-08-21 13:00:00,129.07,129.1,128.89,128.97,11547.0,128.0839,128.1137,127.9053,127.9847,11547.0
2024-08-21 13:05:00,128.91,128.95,128.76,128.86,4065.0,127.9252,127.9649,127.7763,127.8755,4065.0
2024-08-21 13:10:00,128.86,128.92,128.83,128.91,3427.0,127.8755,127.9351,127.8458,127.9252,3427.0
2024-08-21 13:15:00,128.93,129.11,128.89,129.08,3350.0,127.945,128.1236,127.9053,128.0939,3350.0
2024-08-21 13:20:00,129.13,129.14,128.95,128.96,6203.0,128.1435,128.1534,127.9649,127.9748,6203.0
2024-08-21 13:25:00,128.93,129.15,128.87,129.08,6992.0,127.945,128.1633,127.8855,128.0939,6992.0
2024-08-21 13:30:00,129.08,129.28,129.03,129.27,4339.0,128.0939,128.2923,128.0442,128.2824,4339.0
2024-08-21 13:35:00,129.28,129.34,129.15,129.22,9045.0,128.2923,128.3519,128.1633,128.2328,9045.0
2024-08-21 13:40:00,129.22,129.32,129.1,129.23,5819.0,128.2328,128.332,128.1137,128.2427,5819.0
2024-08-21 13:45:00,129.27,129.6,129.21,129.6,5936.0,128.2824,128.6099,128.2229,128.6099,5936.0
2024-08-21 13:50:00,129.53,129.63,129.5,129.56,5610.0,128.5404,128.6397,128.5107,128.5702,5610.0
2024-08-21 13:55:00,129.57,129.58,129.3,129.3,6884.0,128.5801,128.59,128.3122,128.3122,6884.0
2024-08-21 14:00:00,129.37,129.51,129.22,129.23,6444.0,128.3817,128.5206,128.2328,128.2427,6444.0
2024-08-21 14:05:00,129.22,129.3,129.12,129.3,3168.0,128.2328,128.3122,128.1336,128.3122,3168.0
2024-08-21 14:10:00,129.32,129.37,129.21,129.36,5436.0,128.332,128.3817,128.2229,128.3717,5436.0
2024-08-21 14:15:00,129.38,129.51,129.38,129.47,7368.0,128.3916,128.5206,128.3916,128.4809,7368.0
2024-08-21 14:20:00,129.43,129.44,129.32,129.42,4349.0,128.4412,128.4511,128.332,128.4313,4349.0
2024-08-21 14:25:00,129.48,129.6,129.46,129.48,4943.0,128.4908,128.6099,128.471,128.4908,4943.0
2024-08-21 14:30:00,129.51,129.69,129.45,129.63,8948.0,128.5206,128.6992,128.461,128.6397,8948.0
2024-08-21 14:35:00,129.66,129.66,129.38,129.47,7220.0,128.6694,128.6694,128.3916,128.4809,7220.0
2024-08-21 14:40:00,129.45,129.45,129.28,129.38,2900.0,128.461,128.461,128.2923,128.3916,2900.0
2024-08-21 14:45:00,129.38,129.48,129.28,129.37,4987.0,128.3916,128.4908,128.2923,128.3817,4987.0
2024-08-21 14:50:00,129.35,129.46,129.33,129.36,2922.0,128.3618,128.471,128.342,128.3717,2922.0
2024-08-21 14:55:00,129.36,129.4,129.27,129.27,11547.0,128.3717,128.4114,128.2824,128.2824,11547.0
2024-08-21 15:00:00,129.28,129.33,128.91,128.92,20661.0,128.2923,128.342,127.9252,127.9351,20661.0
2024-08-21 15:05:00,128.97,129.06,128.85,128.99,10113.0,127.9847,128.074,127.8656,128.0046,10113.0
2024-08-21 15:10:00,128.99,129.12,128.86,128.94,6909.0,128.0046,128.1336,127.8755,127.9549,6909.0
2024-08-21 15:15:00,128.94,129.22,128.91,129.07,19321.0,127.9549,128.2328,127.9252,128.0839,19321.0
2024-08-21 15:20:00,129.05,129.05,128.74,128.91,8156.0,128.0641,128.0641,127.7565,127.9252,8156.0
2024-08-21 15:25:00,128.91,129.05,128.81,129.0,9873.0,127.9252,128.0641,127.8259,128.0145,9873.0
2024-08-21 15:30:00,128.96,129.12,128.9,129.1,15005.0,127.9748,128.1336,127.9152,128.1137,15005.0
2024-08-21 15:35:00,129.1,129.15,128.99,129.02,16951.0,128.1137,128.1633,128.0046,128.0343,16951.0
2024-08-21 15:40:00,129.02,129.04,128.86,128.87,14242.0,128.0343,128.0542,127.8755,127.8855,14242.0
2024-08-21 15:45:00,128.88,128.89,128.6,128.61,25521.0,127.8954,127.9053,127.6175,127.6275,25521.0
2024-08-21 15:50:00,128.6,128.95,128.51,128.79,35934.0,127.6175,127.9649,127.5282,127.8061,35934.0
2024-08-21 15:55:00,128.81,128.9,128.43,128.51,141667.0,127.8259,127.9152,127.4488,127.5282,141667.0
2024-08-22 09:30:00,128.65,129.27,128.54,129.23,22467.0,127.6672,128.2824,127.558,128.2427,22467.0
2024-08-22 09:35:00,129.04,129.5,128.98,129.37,4912.0,128.0542,128.5107,127.9946,128.3817,4912.0
2024-08-22 09:40:00,129.35,129.83,129.31,129.74,9376.0,128.3618,128.8381,128.3221,128.7488,9376.0
2024-08-22 09:45:00,129.83,129.99,128.54,128.54,25527.0,128.8381,128.9969,127.558,127.558,25527.0
2024-08-22 09:50:00,128.7,128.7,128.03,128.53,11613.0,127.7168,127.7168,127.0519,127.5481,11613.0
2024-08-22 09:55:00,128.53,128.9,128.42,128.84,10910.0,127.5481,127.9152,127.4389,127.8557,10910.0
2024-08-22 10:00:00,128.83,129.41,128.71,129.22,24301.0,127.8458,128.4213,127.7267,128.2328,24301.0
2024-08-22 10:05:00,129.23,129.38,128.88,128.89,24427.0,128.2427,128.3916,127.8954,127.9053,24427.0
2024-08-22 10:10:00,128.95,128.95,128.44,128.58,9257.0,127.9649,127.9649,127.4588,127.5977,9257.0
2024-08-22 10:15:00,128.63,128.75,128.46,128.46,7571.0,127.6473,127.7664,127.4786,127.4786,7571.0
2024-08-22 10:20:00,128.52,128.67,128.39,128.61,3932.0,127.5381,127.687,127.4091,127.6275,3932.0
2024-08-22 10:25:00,128.61,128.66,128.41,128.58,5016.0,127.6275,127.6771,127.429,127.5977,5016.0
2024-08-22 10:30:00,128.57,128.79,128.46,128.75,6947.0,127.5878,127.8061,127.4786,127.7664,6947.0
2024-08-22 10:35:00,128.81,129.02,128.76,128.98,5040.0,127.8259,128.0343,127.7763,127.9946,5040.0
2024-08-22 10:40:00,128.95,129.24,128.89,129.13,13452.0,127.9649,128.2526,127.9053,128.1435,13452.0
2024-08-22 10:45:00,129.16,129.22,129.1,129.12,5993.0,128.1733,128.2328,128.1137,128.1336,5993.0
2024-08-22 10:50:00,129.15,129.27,128.93,129.23,8553.0,128.1633,128.2824,127.945,128.2427,8553.0
2024-08-22 10:55:00,129.19,129.22,129.01,129.07,2620.0,128.203,128.2328,128.0244,128.0839,2620.0
2024-08-22 11:00:00,129.09,129.26,129.09,129.25,3124.0,128.1038,128.2725,128.1038,128.2626,3124.0
2024-08-22 11:05:00,129.03,129.15,128.91,128.98,5244.0,128.0442,128.1633,127.9252,127.9946,5244.0
2024-08-22 11:10:00,128.91,128.98,128.85,128.95,2809.0,127.9252,127.9946,127.8656,127.9649,2809.0
2024-08-22 11:15:00,128.89,129.01,128.76,128.76,3088.0,127.9053,128.0244,127.7763,127.7763,3088.0
2024-08-22 11:20:00,128.51,128.75,128.47,128.71,15304.0,127.5282,127.7664,127.4885,127.7267,15304.0
2024-08-22 11:25:00,128.6,128.8,128.48,128.7,2850.0,127.6175,127.816,127.4985,127.7168,2850.0
2024-08-22 11:30:00,128.75,128.87,128.65,128.82,4323.0,127.7664,127.8855,127.6672,127.8359,4323.0
2024-08-22 11:35:00,128.94,128.94,128.68,128.68,2007.0,127.9549,127.9549,127.6969,127.6969,2007.0
2024-08-22 11:40:00,128.59,128.83,128.55,128.55,2400.0,127.6076,127.8458,127.5679,127.5679,2400.0
2024-08-22 11:45:00,128.56,128.81,128.49,128.57,2929.0,127.5778,127.8259,127.5084,127.5878,2929.0
2024-08-22 11:50:00,128.57,128.6,128.36,128.36,1587.0,127.5878,127.6175,127.3794,127.3794,1587.0
2024-08-22 11:55:00,128.41,128.62,128.34,128.54,2426.0,127.429,127.6374,127.3595,127.558,2426.0
2024-08-22 12:00:00,128.54,128.68,128.47,128.67,4377.0,127.558,127.6969,127.4885,127.687,4377.0
2024-08-22 12:05:00,128.65,129.0,128.64,128.99,3303.0,127.6672,128.0145,127.6572,128.0046,3303.0
2024-08-22 12:10:00,129.1,129.1,128.85,128.91,2835.0,128.1137,128.1137,127.8656,127.9252,2835.0
2024-08-22 12:15:00,128.89,129.03,128.84,129.0,3812.0,127.9053,128.0442,127.8557,128.0145,3812.0
2024-08-22 12:20:00,129.06,129.1,128.97,129.01,4479.0,128.074,128.1137,127.9847,128.0244,4479.0
2024-08-22 12:25:00,129.03,129.11,128.98,128.99,1533.0,128.0442,128.1236,127.9946,128.0046,1533.0
2024-08-22 12:30:00,129.03,129.08,128.95,129.08,5708.0,128.0442,128.0939,127.9649,128.0939,5708.0
2024-08-22 12:35:00,129.01,129.03,128.94,129.03,2527.0,128.0244,128.0442,127.9549,128.0442,2527.0
2024-08-22 12:40:00,128.98,129.06,128.97,128.99,3654.0,127.9946,128.074,127.9847,128.0046,3654.0
2024-08-22 12:45:00,128.96,128.96,128.7,128.84,4326.0,127.9748,127.9748,127.7168,127.8557,4326.0
2024-08-22 12:50:00,128.78,128.78,128.44,128.44,3367.0,127.7962,127.7962,127.4588,127.4588,3367.0
2024-08-22 12:55:00,128.44,128.52,128.32,128.51,2882.0,127.4588,127.5381,127.3397,127.5282,2882.0
2024-08-22 13:00:00,128.42,128.46,128.26,128.41,3596.0,127.4389,127.4786,127.2801,127.429,3596.0
2024-08-22 13:05:00,128.42,128.47,128.34,128.44,1264.0,127.4389,127.4885,127.3595,127.4588,1264.0
2024-08-22 13:10:00,128.44,128.71,128.44,128.44,3197.0,127.4588,127.7267,127.4588,127.4588,3197.0
2024-08-22 13:15:00,128.51,128.69,128.51,128.6,2876.0,127.5282,127.7068,127.5282,127.6175,2876.0
2024-08-22 13:20:00,128.69,128.69,128.51,128.6,5641.0,127.7068,127.7068,127.5282,127.6175,5641.0
2024-08-22 13:25:00,128.61,128.62,128.46,128.47,3647.0,127.6275,127.6374,127.4786,127.4885,3647.0
2024-08-22 13:30:00,128.44,128.47,128.12,128.36,9032.0,127.4588,127.4885,127.1412,127.3794,9032.0
2024-08-22 13:35:00,128.38,128.74,128.37,128.68,3439.0,127.3992,127.7565,127.3893,127.6969,3439.0
2024-08-22 13:40:00,128.59,128.88,128.47,128.69,8603.0,127.6076,127.8954,127.4885,127.7068,8603.0
2024-08-22 13:45:00,128.71,128.76,128.52,128.52,3957.0,127.7267,127.7763,127.5381,127.5381,3957.0
2024-08-22 13:50:00,128.61,128.77,128.48,128.53,7058.0,127.6275,127.7862,127.4985,127.5481,7058.0
2024-08-22 13:55:00,128.54,128.63,128.41,128.43,6562.0,127.558,127.6473,127.429,127.4488,6562.0
2024-08-22 14:00:00,128.48,128.7,128.46,128.62,22130.0,127.4985,127.7168,127.4786,127.6374,22130.0
2024-08-22 14:05:00,128.62,128.89,128.62,128.89,8346.0,127.6374,127.9053,127.6374,127.9053,8346.0
2024-08-22 14:10:00,128.87,128.87,128.74,128.82,3573.0,127.8855,127.8855,127.7565,127.8359,3573.0
2024-08-22 14:15:00,128.88,129.07,128.85,129.07,9600.0,127.8954,128.0839,127.8656,128.0839,9600.0
2024-08-22 14:20:00,129.03,129.03,128.85,128.92,6121.0,128.0442,128.0442,127.8656,127.9351,6121.0
2024-08-22 14:25:00,128.86,129.04,128.8,129.04,4634.0,127.8755,128.0542,127.816,128.0542,4634.0
2024-08-22 14:30:00,128.98,129.01,128.91,129.01,3649.0,127.9946,128.0244,127.9252,128.0244,3649.0
2024-08-22 14:35:00,128.99,128.99,128.89,128.9,3769.0,128.0046,128.0046,127.9053,127.9152,3769.0
2024-08-22 14:40:00,128.88,129.01,128.86,128.94,6963.0,127.8954,128.0244,127.8755,127.9549,6963.0
2024-08-22 14:45:00,128.92,129.04,128.9,128.99,10183.0,127.9351,128.0542,127.9152,128.0046,10183.0
2024-08-22 14:50:00,128.92,128.99,128.85,128.91,4197.0,127.9351,128.0046,127.8656,127.9252,4197.0
2024-08-22 14:55:00,128.94,128.99,128.82,128.87,5112.0,127.9549,128.0046,127.8359,127.8855,5112.0
2024-08-22 15:00:00,128.88,129.14,128.84,129.08,4525.0,127.8954,128.1534,127.8557,128.0939,4525.0
2024-08-22 15:05:00,129.07,129.17,129.02,129.13,3662.0,128.0839,128.1832,128.0343,128.1435,3662.0
2024-08-22 15:10:00,129.1,129.2,129.09,129.19,3913.0,128.1137,128.213,128.1038,128.203,3913.0
2024-08-22 15:15:00,129.19,129.3,129.13,129.25,25408.0,128.203,128.3122,128.1435,128.2626,25408.0
2024-08-22 15:20:00,129.25,129.27,129.04,129.14,11717.0,128.2626,128.2824,128.0542,128.1534,11717.0
2024-08-22 15:25:00,129.09,129.2,129.02,129.04,7545.0,128.1038,128.213,128.0343,128.0542,7545.0
2024-08-22 15:30:00,129.04,129.12,128.95,128.99,7539.0,128.0542,128.1336,127.9649,128.0046,7539.0
2024-08-22 15:35:00,128.97,129.22,128.96,129.19,14625.0,127.9847,128.2328,127.9748,128.203,14625.0
2024-08-22 15:40:00,129.2,129.23,129.05,129.12,31871.0,128.213,128.2427,128.0641,128.1336,31871.0
2024-08-22 15:45:00,129.13,129.45,129.04,129.43,29178.0,128.1435,128.461,128.0542,128.4412,29178.0
2024-08-22 15:50:00,129.41,129.41,128.76,129.0,53057.0,128.4213,128.4213,127.7763,128.0145,53057.0
2024-08-22 15:55:00,129.0,129.3,128.91,129.18,146774.0,128.0145,128.3122,127.9252,128.1931,146774.0
2024-08-23 09:30:00,131.16,131.18,130.21,130.81,20794.0,130.158,130.1778,129.2152,129.8107,20794.0
2024-08-23 09:35:00,130.68,131.83,130.64,131.8,11971.0,129.6816,130.8229,129.6419,130.7931,11971.0
2024-08-23 09:40:00,131.82,132.36,131.73,132.06,20674.0,130.8129,131.3488,130.7236,131.0511,20674.0
2024-08-23 09:45:00,132.14,132.29,131.68,131.69,16043.0,131.1305,131.2793,130.674,130.6839,16043.0
2024-08-23 09:50:00,131.67,131.69,130.5,130.84,12898.0,130.6641,130.6839,129.503,129.8404,12898.0
2024-08-23 09:55:00,130.74,131.05,130.7,130.93,7892.0,129.7412,130.0488,129.7015,129.9297,7892.0
2024-08-23 10:00:00,131.0,132.51,130.99,132.38,31019.0,129.9992,131.4977,129.9893,131.3687,31019.0
2024-08-23 10:05:00,132.31,133.24,132.18,133.24,14981.0,131.2992,132.2221,131.1702,132.2221,14981.0
2024-08-23 10:10:00,133.22,133.96,133.19,133.85,19253.0,132.2022,132.9366,132.1725,132.8274,19253.0
2024-08-23 10:15:00,133.92,134.0,132.43,132.47,26184.0,132.8969,132.9763,131.4183,131.458,26184.0
2024-08-23 10:20:00,132.5,133.55,132.48,133.55,9237.0,131.4877,132.5297,131.4679,132.5297,9237.0
2024-08-23 10:25:00,133.49,133.53,133.14,133.24,17637.0,132.4702,132.5099,132.1229,132.2221,17637.0
2024-08-23 10:30:00,133.25,133.74,133.24,133.63,25833.0,132.232,132.7183,132.2221,132.6091,25833.0
2024-08-23 10:35:00,133.69,134.08,133.55,133.75,15148.0,132.6686,133.0557,132.5297,132.7282,15148.0
2024-08-23 10:40:00,133.79,133.93,133.43,133.83,16713.0,132.7679,132.9068,132.4106,132.8076,16713.0
2024-08-23 10:45:00,133.83,133.83,133.07,133.16,17852.0,132.8076,132.8076,132.0534,132.1427,17852.0
2024-08-23 10:50:00,133.25,133.55,132.94,133.55,42588.0,132.232,132.5297,131.9244,132.5297,42588.0
2024-08-23 10:55:00,133.57,134.03,133.51,133.97,11798.0,132.5496,133.0061,132.49,132.9465,11798.0
2024-08-23 11:00:00,133.92,134.14,133.68,134.06,22827.0,132.8969,133.1152,132.6587,133.0358,22827.0
2024-08-23 11:05:00,134.07,134.51,134.01,134.39,17666.0,133.0457,133.4824,132.9862,133.3633,17666.0
2024-08-23 11:10:00,134.44,134.58,133.98,134.46,14362.0,133.4129,133.5518,132.9564,133.4328,14362.0
2024-08-23 11:15:00,134.53,134.76,134.41,134.72,15100.0,133.5022,133.7305,133.3831,133.6908,15100.0
2024-08-23 11:20:00,134.73,134.83,134.48,134.81,24342.0,133.7007,133.7999,133.4526,133.7801,24342.0
2024-08-23 11:25:00,134.81,135.1,134.68,135.02,21003.0,133.7801,134.0679,133.6511,133.9885,21003.0
2024-08-23 11:30:00,135.09,135.23,134.85,135.06,9298.0,134.058,134.1969,133.8198,134.0282,9298.0
2024-08-23 11:35:00,135.19,135.29,135.04,135.29,16354.0,134.1572,134.2564,134.0083,134.2564,16354.0
2024-08-23 11:40:00,135.2,135.31,134.7,134.79,16490.0,134.1671,134.2763,133.6709,133.7602,16490.0
2024-08-23 11:45:00,134.74,134.74,134.41,134.68,7458.0,133.7106,133.7106,133.3831,133.6511,7458.0
2024-08-23 11:50:00,134.61,134.75,134.44,134.75,7339.0,133.5816,133.7206,133.4129,133.7206,7339.0
2024-08-23 11:55:00,134.8,134.83,134.51,134.61,12191.0,133.7702,133.7999,133.4824,133.5816,12191.0
2024-08-23 12:00:00,134.63,134.73,134.25,134.62,17882.0,133.6015,133.7007,133.2244,133.5915,17882.0
2024-08-23 12:05:00,134.65,134.65,134.42,134.6,12195.0,133.6213,133.6213,133.3931,133.5717,12195.0
2024-08-23 12:10:00,134.64,135.01,134.62,134.71,21214.0,133.6114,133.9786,133.5915,133.6809,21214.0
2024-08-23 12:15:00,134.69,134.78,134.42,134.63,6848.0,133.661,133.7503,133.3931,133.6015,6848.0
2024-08-23 12:20:00,134.64,134.67,134.51,134.58,4315.0,133.6114,133.6412,133.4824,133.5518,4315.0
2024-08-23 12:25:00,134.54,134.63,134.41,134.57,23021.0,133.5122,133.6015,133.3831,133.5419,23021.0
2024-08-23 12:30:00,134.56,134.78,134.56,134.78,5588.0,133.532,133.7503,133.532,133.7503,5588.0
2024-08-23 12:35:00,134.72,134.85,134.48,134.48,5366.0,133.6908,133.8198,133.4526,133.4526,5366.0
2024-08-23 12:40:00,134.63,134.68,134.19,134.25,3889.0,133.6015,133.6511,133.1648,133.2244,3889.0
2024-08-23 12:45:00,134.29,134.35,134.07,134.22,7849.0,133.2641,133.3236,133.0457,133.1946,7849.0
2024-08-23 12:50:00,134.31,134.61,134.3,134.49,8438.0,133.2839,133.5816,133.274,133.4625,8438.0
2024-08-23 12:55:00,134.53,134.78,134.48,134.73,37615.0,133.5022,133.7503,133.4526,133.7007,37615.0
2024-08-23 13:00:00,134.75,134.9,134.67,134.9,10228.0,133.7206,133.8694,133.6412,133.8694,10228.0
2024-08-23 13:05:00,134.87,134.89,134.68,134.76,22716.0,133.8396,133.8595,133.6511,133.7305,22716.0
2024-08-23 13:10:00,134.76,134.8,134.64,134.71,35415.0,133.7305,133.7702,133.6114,133.6809,35415.0
2024-08-23 13:15:00,134.77,134.88,134.67,134.79,15267.0,133.7404,133.8496,133.6412,133.7602,15267.0
2024-08-23 13:20:00,134.78,134.9,134.73,134.9,7266.0,133.7503,133.8694,133.7007,133.8694,7266.0
2024-08-23 13:25:00,134.88,135.14,134.88,135.11,10369.0,133.8496,134.1076,133.8496,134.0778,10369.0
2024-08-23 13:30:00,135.07,135.2,134.93,134.96,8798.0,134.0381,134.1671,133.8992,133.9289,8798.0
2024-08-23 13:35:00,134.92,134.96,134.8,134.83,8397.0,133.8893,133.9289,133.7702,133.7999,8397.0
2024-08-23 13:40:00,134.86,134.88,134.75,134.84,10065.0,133.8297,133.8496,133.7206,133.8099,10065.0
2024-08-23 13:45:00,134.86,134.88,134.67,134.67,42489.0,133.8297,133.8496,133.6412,133.6412,42489.0
2024-08-23 13:50:00,134.7,134.73,134.34,134.46,5674.0,133.6709,133.7007,133.3137,133.4328,5674.0
2024-08-23 13:55:00,134.45,134.5,134.35,134.49,8054.0,133.4228,133.4725,133.3236,133.4625,8054.0
2024-08-23 14:00:00,134.48,134.8,134.43,134.68,18702.0,133.4526,133.7702,133.403,133.6511,18702.0
2024-08-23 14:05:00,134.65,134.73,134.57,134.67,5209.0,133.6213,133.7007,133.5419,133.6412,5209.0
2024-08-23 14:10:00,134.68,134.91,134.59,134.82,13208.0,133.6511,133.8793,133.5618,133.79,13208.0
2024-08-23 14:15:00,134.83,134.9,134.64,134.71,8750.0,133.7999,133.8694,133.6114,133.6809,8750.0
2024-08-23 14:20:00,134.72,134.74,134.51,134.74,5647.0,133.6908,133.7106,133.4824,133.7106,5647.0
2024-08-23 14:25:00,134.71,134.82,134.65,134.8,5503.0,133.6809,133.79,133.6213,133.7702,5503.0
2024-08-23 14:30:00,134.76,134.9,134.73,134.83,14331.0,133.7305,133.8694,133.7007,133.7999,14331.0
2024-08-23 14:35:00,134.81,134.83,134.69,134.7,4713.0,133.7801,133.7999,133.661,133.6709,4713.0
2024-08-23 14:40:00,134.72,134.88,134.71,134.88,8302.0,133.6908,133.8496,133.6809,133.8496,8302.0
2024-08-23 14:45:00,134.89,134.89,134.78,134.8,6464.0,133.8595,133.8595,133.7503,133.7702,6464.0
2024-08-23 14:50:00,134.79,134.84,134.64,134.68,7274.0,133.7602,133.8099,133.6114,133.6511,7274.0
2024-08-23 14:55:00,134.68,134.81,134.58,134.8,7760.0,133.6511,133.7801,133.5518,133.7702,7760.0
2024-08-23 15:00:00,134.8,134.8,134.58,134.65,10604.0,133.7702,133.7702,133.5518,133.6213,10604.0
2024-08-23 15:05:00,134.73,134.83,134.62,134.83,6141.0,133.7007,133.7999,133.5915,133.7999,6141.0
2024-08-23 15:10:00,134.84,135.02,134.82,134.9,10885.0,133.8099,133.9885,133.79,133.8694,10885.0
2024-08-23 15:15:00,134.93,134.94,134.76,134.8,8901.0,133.8992,133.9091,133.7305,133.7702,8901.0
2024-08-23 15:20:00,134.79,135.03,134.75,135.02,12903.0,133.7602,133.9984,133.7206,133.9885,12903.0
2024-08-23 15:25:00,135.03,135.25,135.0,135.21,12236.0,133.9984,134.2167,133.9686,134.177,12236.0
2024-08-23 15:30:00,135.21,135.22,134.93,134.99,18285.0,134.177,134.187,133.8992,133.9587,18285.0
2024-08-23 15:35:00,135.0,135.17,134.92,135.13,15047.0,133.9686,134.1373,133.8893,134.0976,15047.0
2024-08-23 15:40:00,135.1,135.18,134.96,134.99,17504.0,134.0679,134.1473,133.9289,133.9587,17504.0
2024-08-23 15:45:00,135.0,135.54,134.99,135.51,27227.0,133.9686,134.5045,133.9587,134.4747,27227.0
2024-08-23 15:50:00,135.56,135.56,135.02,135.33,43043.0,134.5244,134.5244,133.9885,134.2961,43043.0
2024-08-23 15:55:00,135.34,135.59,135.03,135.12,180849.0,134.306,134.5541,133.9984,134.0877,180849.0
2024-08-26 09:30:00,135.25,136.0,134.67,134.74,55529.0,134.2167,134.961,133.6412,133.7106,55529.0
2024-08-26 09:35:00,134.5,134.81,134.27,134.52,11460.0,133.4725,133.7801,133.2442,133.4923,11460.0
2024-08-26 09:40:00,134.5,134.88,134.17,134.88,6467.0,133.4725,133.8496,133.145,133.8496,6467.0
2024-08-26 09:45:00,134.99,135.48,134.89,135.16,5815.0,133.9587,134.445,133.8595,134.1274,5815.0
2024-08-26 09:50:00,135.15,135.35,134.83,134.98,7108.0,134.1175,134.316,133.7999,133.9488,7108.0
2024-08-26 09:55:00,134.91,135.16,134.89,135.05,6602.0,133.8793,134.1274,133.8595,134.0183,6602.0
2024-08-26 10:00:00,135.12,135.3,135.03,135.3,11019.0,134.0877,134.2663,133.9984,134.2663,11019.0
2024-08-26 10:05:00,135.3,136.06,135.25,136.03,11282.0,134.2663,135.0205,134.2167,134.9908,11282.0
2024-08-26 10:10:00,136.14,136.43,135.95,136.36,15191.0,135.0999,135.3877,134.9114,135.3183,15191.0
2024-08-26 10:15:00,136.25,136.37,135.88,135.9,15924.0,135.2091,135.3282,134.8419,134.8618,15924.0
2024-08-26 10:20:00,135.95,136.1,135.69,135.9,11970.0,134.9114,135.0602,134.6534,134.8618,11970.0
2024-08-26 10:25:00,136.01,136.36,136.01,136.36,7827.0,134.9709,135.3183,134.9709,135.3183,7827.0
2024-08-26 10:30:00,136.23,136.27,136.06,136.22,4076.0,135.1892,135.2289,135.0205,135.1793,4076.0
2024-08-26 10:35:00,136.22,136.29,136.11,136.15,3012.0,135.1793,135.2488,135.0702,135.1099,3012.0
2024-08-26 10:40:00,136.23,136.36,136.12,136.28,6244.0,135.1892,135.3183,135.0801,135.2389,6244.0
2024-08-26 10:45:00,136.16,136.47,136.09,136.2,10151.0,135.1198,135.4274,135.0503,135.1595,10151.0
2024-08-26 10:50:00,136.03,136.06,135.84,135.91,5800.0,134.9908,135.0205,134.8022,134.8717,5800.0
2024-08-26 10:55:00,135.98,135.98,135.39,135.45,10959.0,134.9412,134.9412,134.3557,134.4152,10959.0
2024-08-26 11:00:00,135.53,135.63,135.37,135.38,6940.0,134.4946,134.5938,134.3358,134.3457,6940.0
2024-08-26 11:05:00,135.38,135.38,134.85,134.87,6142.0,134.3457,134.3457,133.8198,133.8396,6142.0
2024-08-26 11:10:00,134.84,134.86,134.57,134.8,8225.0,133.8099,133.8297,133.5419,133.7702,8225.0
2024-08-26 11:15:00,134.8,134.8,134.52,134.61,6530.0,133.7702,133.7702,133.4923,133.5816,6530.0
2024-08-26 11:20:00,134.68,134.68,134.44,134.45,7658.0,133.6511,133.6511,133.4129,133.4228,7658.0
2024-08-26 11:25:00,134.44,134.61,134.26,134.37,6215.0,133.4129,133.5816,133.2343,133.3435,6215.0
2024-08-26 11:30:00,134.3,134.42,134.14,134.27,4213.0,133.274,133.3931,133.1152,133.2442,4213.0
2024-08-26 11:35:00,134.34,134.4,134.22,134.25,2892.0,133.3137,133.3732,133.1946,133.2244,2892.0
2024-08-26 11:40:00,134.18,134.36,134.17,134.17,6105.0,133.1549,133.3335,133.145,133.145,6105.0
2024-08-26 11:45:00,134.16,134.17,133.79,134.16,5081.0,133.1351,133.145,132.7679,133.1351,5081.0
2024-08-26 11:50:00,134.18,134.34,134.14,134.19,2902.0,133.1549,133.3137,133.1152,133.1648,2902.0
2024-08-26 11:55:00,134.23,134.28,134.11,134.19,4065.0,133.2045,133.2541,133.0854,133.1648,4065.0
2024-08-26 12:00:00,134.19,134.46,134.14,134.46,3358.0,133.1648,133.4328,133.1152,133.4328,3358.0
2024-08-26 12:05:00,134.35,134.45,134.35,134.37,1619.0,133.3236,133.4228,133.3236,133.3435,1619.0
2024-08-26 12:10:00,134.42,134.46,134.26,134.37,4117.0,133.3931,133.4328,133.2343,133.3435,4117.0
2024-08-26 12:15:00,134.36,134.6,134.36,134.57,2437.0,133.3335,133.5717,133.3335,133.5419,2437.0
2024-08-26 12:20:00,134.54,134.72,134.54,134.64,4615.0,133.5122,133.6908,133.5122,133.6114,4615.0
2024-08-26 12:25:00,134.65,134.75,134.6,134.75,2456.0,133.6213,133.7206,133.5717,133.7206,2456.0
2024-08-26 12:30:00,134.71,134.87,134.71,134.82,4506.0,133.6809,133.8396,133.6809,133.79,4506.0
2024-08-26 12:35:00,134.74,134.93,134.74,134.82,6740.0,133.7106,133.8992,133.7106,133.79,6740.0
2024-08-26 12:40:00,134.8,135.03,134.8,134.96,5269.0,133.7702,133.9984,133.7702,133.9289,5269.0
2024-08-26 12:45:00,134.98,135.08,134.88,134.94,8982.0,133.9488,134.048,133.8496,133.9091,8982.0
2024-08-26 12:50:00,135.02,135.14,134.92,135.14,4123.0,133.9885,134.1076,133.8893,134.1076,4123.0
2024-08-26 12:55:00,135.19,135.25,135.06,135.15,3683.0,134.1572,134.2167,134.0282,134.1175,3683.0
2024-08-26 13:00:00,135.09,135.13,134.95,135.08,5654.0,134.058,134.0976,133.919,134.048,5654.0
2024-08-26 13:05:00,135.0,135.07,134.76,134.84,15859.0,133.9686,134.0381,133.7305,133.8099,15859.0
2024-08-26 13:10:00,134.83,134.93,134.69,134.88,7608.0,133.7999,133.8992,133.661,133.8496,7608.0
2024-08-26 13:15:00,134.88,134.91,134.63,134.64,6642.0,133.8496,133.8793,133.6015,133.6114,6642.0
2024-08-26 13:20:00,134.64,134.74,134.51,134.72,5888.0,133.6114,133.7106,133.4824,133.6908,5888.0
2024-08-26 13:25:00,134.72,134.88,134.61,134.61,5749.0,133.6908,133.8496,133.5816,133.5816,5749.0
2024-08-26 13:30:00,134.6,134.62,134.42,134.47,2859.0,133.5717,133.5915,133.3931,133.4427,2859.0
2024-08-26 13:35:00,134.53,134.53,134.15,134.26,8165.0,133.5022,133.5022,133.1251,133.2343,8165.0
2024-08-26 13:40:00,134.32,134.35,134.21,134.25,3760.0,133.2938,133.3236,133.1847,133.2244,3760.0
2024-08-26 13:45:00,134.2,134.27,133.93,134.21,6980.0,133.1748,133.2442,132.9068,133.1847,6980.0
2024-08-26 13:50:00,134.3,134.37,134.19,134.19,7196.0,133.274,133.3435,133.1648,133.1648,7196.0
2024-08-26 13:55:00,134.11,134.16,134.01,134.07,7526.0,133.0854,133.1351,132.9862,133.0457,7526.0
2024-08-26 14:00:00,134.07,134.26,134.01,134.18,7588.0,133.0457,133.2343,132.9862,133.1549,7588.0
2024-08-26 14:05:00,134.21,134.26,134.05,134.15,4802.0,133.1847,133.2343,133.0259,133.1251,4802.0
2024-08-26 14:10:00,134.15,134.19,134.07,134.19,3563.0,133.1251,133.1648,133.0457,133.1648,3563.0
2024-08-26 14:15:00,134.19,134.19,134.07,134.12,4497.0,133.1648,133.1648,133.0457,133.0954,4497.0
2024-08-26 14:20:00,134.17,134.39,134.15,134.31,7549.0,133.145,133.3633,133.1251,133.2839,7549.0
2024-08-26 14:25:00,134.31,134.45,134.29,134.31,5336.0,133.2839,133.4228,133.2641,133.2839,5336.0
2024-08-26 14:30:00,134.35,134.5,134.24,134.42,15834.0,133.3236,133.4725,133.2144,133.3931,15834.0
2024-08-26 14:35:00,134.39,134.57,134.38,134.54,5768.0,133.3633,133.5419,133.3534,133.5122,5768.0
2024-08-26 14:40:00,134.54,134.59,134.46,134.51,2956.0,133.5122,133.5618,133.4328,133.4824,2956.0
2024-08-26 14:45:00,134.53,134.53,134.18,134.22,7889.0,133.5022,133.5022,133.1549,133.1946,7889.0
2024-08-26 14:50:00,134.25,134.25,134.0,134.07,5812.0,133.2244,133.2244,132.9763,133.0457,5812.0
2024-08-26 14:55:00,134.06,134.27,134.04,134.17,4955.0,133.0358,133.2442,133.016,133.145,4955.0
2024-08-26 15:00:00,134.13,134.13,133.95,133.97,6550.0,133.1053,133.1053,132.9267,132.9465,6550.0
2024-08-26 15:05:00,133.97,134.12,133.91,134.03,9088.0,132.9465,133.0954,132.887,133.0061,9088.0
2024-08-26 15:10:00,134.04,134.27,134.04,134.19,6357.0,133.016,133.2442,133.016,133.1648,6357.0
2024-08-26 15:15:00,134.22,134.22,134.09,134.12,7423.0,133.1946,133.1946,133.0656,133.0954,7423.0
2024-08-26 15:20:00,134.13,134.23,134.08,134.14,8358.0,133.1053,133.2045,133.0557,133.1152,8358.0
2024-08-26 15:25:00,134.15,134.18,133.79,133.87,13692.0,133.1251,133.1549,132.7679,132.8473,13692.0
2024-08-26 15:30:00,133.88,133.88,133.7,133.72,11288.0,132.8572,132.8572,132.6786,132.6984,11288.0
2024-08-26 15:35:00,133.72,133.72,133.47,133.5,13647.0,132.6984,132.6984,132.4503,132.4801,13647.0
2024-08-26 15:40:00,133.5,133.79,133.5,133.59,12722.0,132.4801,132.7679,132.4801,132.5694,12722.0
2024-08-26 15:45:00,133.52,133.7,133.41,133.62,22320.0,132.4999,132.6786,132.3908,132.5992,22320.0
2024-08-26 15:50:00,133.69,133.85,133.45,133.67,23091.0,132.6686,132.8274,132.4305,132.6488,23091.0
2024-08-26 15:55:00,133.71,133.72,133.43,133.63,102482.0,132.6885,132.6984,132.4106,132.6091,102482.0
2024-08-27 09:30:00,132.4,132.96,131.44,132.82,32249.0,131.3885,131.9442,130.4358,131.8053,32249.0
2024-08-27 09:35:00,132.72,132.72,132.08,132.29,3150.0,131.7061,131.7061,131.0709,131.2793,3150.0
2024-08-27 09:40:00,132.1,132.7,132.02,132.7,5305.0,131.0908,131.6862,131.0114,131.6862,5305.0
2024-08-27 09:45:00,132.71,132.8,132.22,132.44,4569.0,131.6961,131.7854,131.2099,131.4282,4569.0
2024-08-27 09:50:00,132.51,133.03,132.51,132.69,7379.0,131.4977,132.0137,131.4977,131.6763,7379.0
2024-08-27 09:55:00,132.81,132.9,132.23,132.23,3948.0,131.7954,131.8847,131.2198,131.2198,3948.0
2024-08-27 10:00:00,132.41,132.52,132.32,132.48,2245.0,131.3984,131.5076,131.3091,131.4679,2245.0
2024-08-27 10:05:00,132.46,132.46,132.08,132.2,4961.0,131.448,131.448,131.0709,131.19,4961.0
2024-08-27 10:10:00,132.11,132.11,131.74,131.74,5276.0,131.1007,131.1007,130.7335,130.7335,5276.0
2024-08-27 10:15:00,131.76,131.85,131.37,131.67,22019.0,130.7534,130.8427,130.3664,130.6641,22019.0
2024-08-27 10:20:00,131.66,131.84,131.64,131.81,2586.0,130.6542,130.8328,130.6343,130.803,2586.0
2024-08-27 10:25:00,131.74,131.89,131.69,131.83,2673.0,130.7335,130.8824,130.6839,130.8229,2673.0
2024-08-27 10:30:00,131.97,132.24,131.91,132.1,1962.0,130.9618,131.2297,130.9022,131.0908,1962.0
2024-08-27 10:35:00,132.08,132.29,132.04,132.29,3020.0,131.0709,131.2793,131.0313,131.2793,3020.0
2024-08-27 10:40:00,132.29,132.45,132.18,132.45,1386.0,131.2793,131.4381,131.1702,131.4381,1386.0
2024-08-27 10:45:00,132.51,132.6,132.43,132.43,802.0,131.4977,131.587,131.4183,131.4183,802.0
2024-08-27 10:50:00,132.52,132.52,132.31,132.31,4651.0,131.5076,131.5076,131.2992,131.2992,4651.0
2024-08-27 10:55:00,132.31,132.46,132.25,132.46,3904.0,131.2992,131.448,131.2396,131.448,3904.0
2024-08-27 11:00:00,132.39,132.44,132.31,132.31,3429.0,131.3786,131.4282,131.2992,131.2992,3429.0
2024-08-27 11:05:00,132.29,132.29,132.11,132.13,1671.0,131.2793,131.2793,131.1007,131.1206,1671.0
2024-08-27 11:10:00,132.13,132.25,131.9,131.95,3309.0,131.1206,131.2396,130.8923,130.9419,3309.0
2024-08-27 11:15:00,132.02,132.06,131.51,131.57,5912.0,131.0114,131.0511,130.5053,130.5648,5912.0
2024-08-27 11:20:00,131.44,131.75,131.44,131.63,5497.0,130.4358,130.7435,130.4358,130.6244,5497.0
2024-08-27 11:25:00,131.62,131.62,131.56,131.57,1055.0,130.6145,130.6145,130.5549,130.5648,1055.0
2024-08-27 11:30:00,131.52,131.61,131.41,131.42,5085.0,130.5152,130.6045,130.4061,130.416,5085.0
2024-08-27 11:35:00,131.44,131.56,131.41,131.56,655.0,130.4358,130.5549,130.4061,130.5549,655.0
2024-08-27 11:40:00,131.51,131.82,131.47,131.8,3929.0,130.5053,130.8129,130.4656,130.7931,3929.0
2024-08-27 11:45:00,131.82,131.87,131.67,131.67,5352.0,130.8129,130.8626,130.6641,130.6641,5352.0
2024-08-27 11:50:00,131.74,131.76,131.47,131.51,3740.0,130.7335,130.7534,130.4656,130.5053,3740.0
2024-08-27 11:55:00,131.58,131.88,131.56,131.8,1514.0,130.5748,130.8725,130.5549,130.7931,1514.0
2024-08-27 12:00:00,131.87,132.0,131.79,131.99,4606.0,130.8626,130.9916,130.7832,130.9816,4606.0
2024-08-27 12:05:00,131.91,131.91,131.75,131.78,2946.0,130.9022,130.9022,130.7435,130.7732,2946.0
2024-08-27 12:10:00,131.76,131.98,131.76,131.98,3187.0,130.7534,130.9717,130.7534,130.9717,3187.0
2024-08-27 12:15:00,132.05,132.14,131.96,132.08,1636.0,131.0412,131.1305,130.9519,131.0709,1636.0
2024-08-27 12:20:00,131.97,132.04,131.96,132.01,3559.0,130.9618,131.0313,130.9519,131.0015,3559.0
2024-08-27 12:25:00,132.03,132.1,132.0,132.1,1147.0,131.0213,131.0908,130.9916,131.0908,1147.0
2024-08-27 12:30:00,132.07,132.19,132.06,132.13,2100.0,131.061,131.1801,131.0511,131.1206,2100.0
2024-08-27 12:35:00,132.22,132.22,131.94,132.03,3161.0,131.2099,131.2099,130.932,131.0213,3161.0
2024-08-27 12:40:00,132.0,132.01,131.74,131.84,1193.0,130.9916,131.0015,130.7335,130.8328,1193.0
2024-08-27 12:45:00,131.95,132.09,131.86,132.07,2741.0,130.9419,131.0809,130.8526,131.061,2741.0
2024-08-27 12:50:00,132.14,132.2,132.0,132.0,3943.0,131.1305,131.19,130.9916,130.9916,3943.0
2024-08-27 12:55:00,132.0,132.08,131.96,131.96,1850.0,130.9916,131.0709,130.9519,130.9519,1850.0
2024-08-27 13:00:00,132.0,132.05,131.96,131.96,2781.0,130.9916,131.0412,130.9519,130.9519,2781.0
2024-08-27 13:05:00,132.05,132.15,131.96,132.08,2948.0,131.0412,131.1404,130.9519,131.0709,2948.0
2024-08-27 13:10:00,132.03,132.03,131.95,132.0,1260.0,131.0213,131.0213,130.9419,130.9916,1260.0
2024-08-27 13:15:00,132.04,132.04,131.91,131.91,2691.0,131.0313,131.0313,130.9022,130.9022,2691.0
2024-08-27 13:20:00,131.97,132.04,131.92,132.04,3654.0,130.9618,131.0313,130.9122,131.0313,3654.0
2024-08-27 13:25:00,132.15,132.5,132.15,132.5,3045.0,131.1404,131.4877,131.1404,131.4877,3045.0
2024-08-27 13:30:00,132.5,132.54,132.38,132.46,4950.0,131.4877,131.5274,131.3687,131.448,4950.0
2024-08-27 13:35:00,132.46,132.46,132.27,132.32,2332.0,131.448,131.448,131.2595,131.3091,2332.0
2024-08-27 13:40:00,132.33,132.4,132.31,132.39,2290.0,131.319,131.3885,131.2992,131.3786,2290.0
2024-08-27 13:45:00,132.34,132.46,132.34,132.45,3406.0,131.329,131.448,131.329,131.4381,3406.0
2024-08-27 13:50:00,132.37,132.46,132.31,132.33,10277.0,131.3587,131.448,131.2992,131.319,10277.0
2024-08-27 13:55:00,132.37,132.37,132.0,132.0,4803.0,131.3587,131.3587,130.9916,130.9916,4803.0
2024-08-27 14:00:00,132.02,132.06,131.94,131.95,1897.0,131.0114,131.0511,130.932,130.9419,1897.0
2024-08-27 14:05:00,132.0,132.11,131.84,131.87,4368.0,130.9916,131.1007,130.8328,130.8626,4368.0
2024-08-27 14:10:00,131.91,131.95,131.69,131.77,2801.0,130.9022,130.9419,130.6839,130.7633,2801.0
2024-08-27 14:15:00,131.76,131.76,131.43,131.45,8998.0,130.7534,130.7534,130.4259,130.4458,8998.0
2024-08-27 14:20:00,131.43,131.5,131.35,131.35,10815.0,130.4259,130.4954,130.3465,130.3465,10815.0
2024-08-27 14:25:00,131.36,131.58,131.27,131.52,10040.0,130.3564,130.5748,130.2671,130.5152,10040.0
2024-08-27 14:30:00,131.55,131.58,131.42,131.44,7113.0,130.545,130.5748,130.416,130.4358,7113.0
2024-08-27 14:35:00,131.47,131.52,131.44,131.5,7130.0,130.4656,130.5152,130.4358,130.4954,7130.0
2024-08-27 14:40:00,131.46,131.48,131.41,131.46,3009.0,130.4557,130.4755,130.4061,130.4557,3009.0
2024-08-27 14:45:00,131.43,131.49,131.39,131.48,9988.0,130.4259,130.4855,130.3862,130.4755,9988.0
2024-08-27 14:50:00,131.44,131.52,131.32,131.47,8104.0,130.4358,130.5152,130.3168,130.4656,8104.0
2024-08-27 14:55:00,131.42,131.55,131.37,131.48,6986.0,130.416,130.545,130.3664,130.4755,6986.0
2024-08-27 15:00:00,131.48,131.53,131.33,131.41,8172.0,130.4755,130.5252,130.3267,130.4061,8172.0
2024-08-27 15:05:00,131.37,131.5,131.37,131.5,1941.0,130.3664,130.4954,130.3664,130.4954,1941.0
2024-08-27 15:10:00,131.49,131.66,131.49,131.58,5712.0,130.4855,130.6542,130.4855,130.5748,5712.0
2024-08-27 15:15:00,131.58,131.59,131.52,131.56,9186.0,130.5748,130.5847,130.5152,130.5549,9186.0
2024-08-27 15:20:00,131.55,131.64,131.54,131.57,4062.0,130.545,130.6343,130.5351,130.5648,4062.0
2024-08-27 15:25:00,131.58,131.66,131.52,131.55,9195.0,130.5748,130.6542,130.5152,130.545,9195.0
2024-08-27 15:30:00,131.59,131.64,131.35,131.39,10423.0,130.5847,130.6343,130.3465,130.3862,10423.0
2024-08-27 15:35:00,131.39,131.53,131.32,131.34,16870.0,130.3862,130.5252,130.3168,130.3366,16870.0
2024-08-27 15:40:00,131.37,131.37,131.12,131.12,22177.0,130.3664,130.3664,130.1183,130.1183,22177.0
2024-08-27 15:45:00,131.15,131.52,131.03,131.48,46256.0,130.1481,130.5152,130.029,130.4755,46256.0
2024-08-27 15:50:00,131.45,131.55,131.26,131.43,30158.0,130.4458,130.545,130.2572,130.4259,30158.0
2024-08-27 15:55:00,131.43,131.63,131.42,131.62,71890.0,130.4259,130.6244,130.416,130.6145,71890.0
2024-08-28 09:30:00,130.95,132.18,130.6,132.18,26968.0,129.9496,131.1702,129.6023,131.1702,26968.0
2024-08-28 09:35:00,131.96,132.08,131.66,132.06,5231.0,130.9519,131.0709,130.6542,131.0511,5231.0
2024-08-28 09:40:00,132.12,132.64,132.0,132.25,4585.0,131.1106,131.6267,130.9916,131.2396,4585.0
2024-08-28 09:45:00,132.2,132.69,132.11,132.16,4122.0,131.19,131.6763,131.1007,131.1503,4122.0
2024-08-28 09:50:00,132.03,132.21,131.81,132.03,1700.0,131.0213,131.2,130.803,131.0213,1700.0
2024-08-28 09:55:00,132.14,132.22,131.54,131.65,3473.0,131.1305,131.2099,130.5351,130.6442,3473.0
2024-08-28 10:00:00,131.56,131.64,131.4,131.4,7199.0,130.5549,130.6343,130.3961,130.3961,7199.0
2024-08-28 10:05:00,131.46,131.69,131.23,131.6,14288.0,130.4557,130.6839,130.2274,130.5946,14288.0
2024-08-28 10:10:00,131.59,131.69,131.39,131.45,14768.0,130.5847,130.6839,130.3862,130.4458,14768.0
2024-08-28 10:15:00,131.45,131.68,131.45,131.59,26085.0,130.4458,130.674,130.4458,130.5847,26085.0
2024-08-28 10:20:00,131.67,131.93,131.66,131.75,3627.0,130.6641,130.9221,130.6542,130.7435,3627.0
2024-08-28 10:25:00,131.89,131.95,131.77,131.87,3496.0,130.8824,130.9419,130.7633,130.8626,3496.0
2024-08-28 10:30:00,131.87,131.9,131.77,131.78,4882.0,130.8626,130.8923,130.7633,130.7732,4882.0
2024-08-28 10:35:00,131.83,132.03,131.77,131.98,5296.0,130.8229,131.0213,130.7633,130.9717,5296.0
2024-08-28 10:40:00,131.98,131.98,131.7,131.7,9057.0,130.9717,130.9717,130.6939,130.6939,9057.0
2024-08-28 10:45:00,131.75,131.84,131.67,131.67,5291.0,130.7435,130.8328,130.6641,130.6641,5291.0
2024-08-28 10:50:00,131.66,131.87,131.65,131.86,3937.0,130.6542,130.8626,130.6442,130.8526,3937.0
2024-08-28 10:55:00,131.89,132.0,131.89,131.91,4302.0,130.8824,130.9916,130.8824,130.9022,4302.0
2024-08-28 11:00:00,131.92,131.93,131.71,131.71,8539.0,130.9122,130.9221,130.7038,130.7038,8539.0
2024-08-28 11:05:00,131.72,131.82,131.62,131.77,4493.0,130.7137,130.8129,130.6145,130.7633,4493.0
2024-08-28 11:10:00,131.69,131.69,131.16,131.16,4237.0,130.6839,130.6839,130.158,130.158,4237.0
2024-08-28 11:15:00,131.24,131.26,130.92,130.92,4231.0,130.2374,130.2572,129.9198,129.9198,4231.0
2024-08-28 11:20:00,130.91,130.91,130.77,130.79,3541.0,129.9099,129.9099,129.771,129.7908,3541.0
2024-08-28 11:25:00,130.81,131.17,130.73,131.14,10711.0,129.8107,130.1679,129.7313,130.1381,10711.0
2024-08-28 11:30:00,131.07,131.11,130.95,130.97,2518.0,130.0687,130.1084,129.9496,129.9694,2518.0
2024-08-28 11:35:00,130.95,131.14,130.95,131.14,2078.0,129.9496,130.1381,129.9496,130.1381,2078.0
2024-08-28 11:40:00,131.06,131.13,131.04,131.06,2791.0,130.0587,130.1282,130.0389,130.0587,2791.0
2024-08-28 11:45:00,131.06,131.09,130.98,131.09,3575.0,130.0587,130.0885,129.9794,130.0885,3575.0
2024-08-28 11:50:00,131.11,131.15,131.03,131.08,4448.0,130.1084,130.1481,130.029,130.0786,4448.0
2024-08-28 11:55:00,131.07,131.1,130.95,131.02,2784.0,130.0687,130.0984,129.9496,130.019,2784.0
2024-08-28 12:00:00,130.96,131.04,130.88,130.89,4131.0,129.9595,130.0389,129.8801,129.89,4131.0
2024-08-28 12:05:00,130.86,130.86,130.6,130.69,1963.0,129.8603,129.8603,129.6023,129.6916,1963.0
2024-08-28 12:10:00,130.69,130.78,130.61,130.78,1980.0,129.6916,129.7809,129.6122,129.7809,1980.0
2024-08-28 12:15:00,130.7,130.73,130.59,130.72,1837.0,129.7015,129.7313,129.5923,129.7213,1837.0
2024-08-28 12:20:00,130.61,130.61,130.32,130.33,2613.0,129.6122,129.6122,129.3244,129.3343,2613.0
2024-08-28 12:25:00,130.36,130.42,130.29,130.31,4378.0,129.3641,129.4236,129.2946,129.3145,4378.0
2024-08-28 12:30:00,130.3,130.31,130.19,130.3,6064.0,129.3045,129.3145,129.1954,129.3045,6064.0
2024-08-28 12:35:00,130.22,130.35,130.11,130.34,5835.0,129.2252,129.3542,129.116,129.3442,5835.0
2024-08-28 12:40:00,130.22,130.45,130.18,130.45,5110.0,129.2252,129.4534,129.1855,129.4534,5110.0
2024-08-28 12:45:00,130.53,130.58,130.46,130.56,2673.0,129.5328,129.5824,129.4633,129.5626,2673.0
2024-08-28 12:50:00,130.6,130.67,130.56,130.57,900.0,129.6023,129.6717,129.5626,129.5725,900.0
2024-08-28 12:55:00,130.64,130.64,130.54,130.58,1647.0,129.6419,129.6419,129.5427,129.5824,1647.0
2024-08-28 13:00:00,130.63,130.72,130.62,130.67,1950.0,129.632,129.7213,129.6221,129.6717,1950.0
2024-08-28 13:05:00,130.72,130.89,130.64,130.75,6592.0,129.7213,129.89,129.6419,129.7511,6592.0
2024-08-28 13:10:00,130.8,130.8,130.53,130.53,3468.0,129.8007,129.8007,129.5328,129.5328,3468.0
2024-08-28 13:15:00,130.52,130.65,130.52,130.63,3620.0,129.5229,129.6519,129.5229,129.632,3620.0
2024-08-28 13:20:00,130.63,130.63,130.52,130.52,1627.0,129.632,129.632,129.5229,129.5229,1627.0
2024-08-28 13:25:00,130.52,130.77,130.52,130.77,3617.0,129.5229,129.771,129.5229,129.771,3617.0
2024-08-28 13:30:00,130.76,130.95,130.76,130.94,2043.0,129.761,129.9496,129.761,129.9397,2043.0
2024-08-28 13:35:00,130.89,131.0,130.88,130.88,2684.0,129.89,129.9992,129.8801,129.8801,2684.0
2024-08-28 13:40:00,130.82,130.9,130.67,130.67,2588.0,129.8206,129.9,129.6717,129.6717,2588.0
2024-08-28 13:45:00,130.72,130.99,130.65,130.74,6723.0,129.7213,129.9893,129.6519,129.7412,6723.0
2024-08-28 13:50:00,130.81,130.83,130.65,130.65,3140.0,129.8107,129.8305,129.6519,129.6519,3140.0
2024-08-28 13:55:00,130.7,130.74,130.41,130.44,9335.0,129.7015,129.7412,129.4137,129.4435,9335.0
2024-08-28 14:00:00,130.44,130.56,130.38,130.38,4614.0,129.4435,129.5626,129.3839,129.3839,4614.0
2024-08-28 14:05:00,130.4,131.03,130.4,130.94,2991.0,129.4038,130.029,129.4038,129.9397,2991.0
2024-08-28 14:10:00,130.94,131.02,130.81,130.81,4168.0,129.9397,130.019,129.8107,129.8107,4168.0
2024-08-28 14:15:00,130.88,130.89,130.72,130.73,5397.0,129.8801,129.89,129.7213,129.7313,5397.0
2024-08-28 14:20:00,130.73,130.8,130.73,130.73,2402.0,129.7313,129.8007,129.7313,129.7313,2402.0
2024-08-28 14:25:00,130.72,130.96,130.71,130.86,3570.0,129.7213,129.9595,129.7114,129.8603,3570.0
2024-08-28 14:30:00,130.86,131.02,130.85,131.02,3341.0,129.8603,130.019,129.8503,130.019,3341.0
2024-08-28 14:35:00,130.98,131.0,130.87,131.0,3533.0,129.9794,129.9992,129.8702,129.9992,3533.0
2024-08-28 14:40:00,131.0,131.11,130.91,130.94,7515.0,129.9992,130.1084,129.9099,129.9397,7515.0
2024-08-28 14:45:00,130.97,130.99,130.82,130.95,5454.0,129.9694,129.9893,129.8206,129.9496,5454.0
2024-08-28 14:50:00,130.96,131.7,130.96,131.7,4877.0,129.9595,130.6939,129.9595,130.6939,4877.0
2024-08-28 14:55:00,131.63,131.96,131.61,131.96,4674.0,130.6244,130.9519,130.6045,130.9519,4674.0
2024-08-28 15:00:00,132.04,132.04,131.86,131.96,6252.0,131.0313,131.0313,130.8526,130.9519,6252.0
2024-08-28 15:05:00,131.88,131.88,131.28,131.28,5842.0,130.8725,130.8725,130.2771,130.2771,5842.0
2024-08-28 15:10:00,131.33,131.41,131.26,131.34,4386.0,130.3267,130.4061,130.2572,130.3366,4386.0
2024-08-28 15:15:00,131.39,131.45,131.29,131.35,2663.0,130.3862,130.4458,130.287,130.3465,2663.0
2024-08-28 15:20:00,131.43,131.43,131.21,131.35,7931.0,130.4259,130.4259,130.2076,130.3465,7931.0
2024-08-28 15:25:00,131.41,131.47,131.3,131.46,3833.0,130.4061,130.4656,130.2969,130.4557,3833.0
2024-08-28 15:30:00,131.4,131.42,130.98,130.99,9200.0,130.3961,130.416,129.9794,129.9893,9200.0
2024-08-28 15:35:00,130.95,130.95,130.61,130.61,4946.0,129.9496,129.9496,129.6122,129.6122,4946.0
2024-08-28 15:40:00,130.53,130.63,130.32,130.5,6629.0,129.5328,129.632,129.3244,129.503,6629.0
2024-08-28 15:45:00,130.62,130.82,130.44,130.8,9383.0,129.6221,129.8206,129.4435,129.8007,9383.0
2024-08-28 15:50:00,130.84,131.23,130.67,131.18,38761.0,129.8404,130.2274,129.6717,130.1778,38761.0
2024-08-28 15:55:00,131.14,131.38,131.04,131.12,74706.0,130.1381,130.3763,130.0389,130.1183,74706.0
2024-08-29 09:30:00,131.41,131.96,130.74,130.74,16229.0,130.4061,130.9519,129.7412,129.7412,16229.0
2024-08-29 09:35:00,130.95,130.95,129.86,130.21,10174.0,129.9496,129.9496,128.8679,129.2152,10174.0
2024-08-29 09:40:00,130.22,130.62,130.19,130.19,4027.0,129.2252,129.6221,129.1954,129.1954,4027.0
2024-08-29 09:45:00,130.07,130.27,129.9,130.13,3747.0,129.0763,129.2748,128.9076,129.1358,3747.0
2024-08-29 09:50:00,129.92,129.92,129.07,129.74,13158.0,128.9275,128.9275,128.0839,128.7488,13158.0
2024-08-29 09:55:00,129.74,130.02,129.63,129.7,4369.0,128.7488,129.0267,128.6397,128.7091,4369.0
2024-08-29 10:00:00,129.91,130.84,129.86,130.64,12216.0,128.9175,129.8404,128.8679,129.6419,12216.0
2024-08-29 10:05:00,130.69,130.86,130.48,130.79,5500.0,129.6916,129.8603,129.4832,129.7908,5500.0
2024-08-29 10:10:00,130.9,130.96,130.53,130.9,8187.0,129.9,129.9595,129.5328,129.9,8187.0
2024-08-29 10:15:00,130.99,131.1,130.78,131.08,4117.0,129.9893,130.0984,129.7809,130.0786,4117.0
2024-08-29 10:20:00,131.01,131.26,130.88,131.26,5532.0,130.0091,130.2572,129.8801,130.2572,5532.0
2024-08-29 10:25:00,131.35,131.6,131.21,131.3,5744.0,130.3465,130.5946,130.2076,130.2969,5744.0
2024-08-29 10:30:00,131.35,131.39,131.2,131.22,3381.0,130.3465,130.3862,130.1977,130.2175,3381.0
2024-08-29 10:35:00,131.21,131.4,131.13,131.13,4047.0,130.2076,130.3961,130.1282,130.1282,4047.0
2024-08-29 10:40:00,131.16,131.28,130.95,131.16,8194.0,130.158,130.2771,129.9496,130.158,8194.0
2024-08-29 10:45:00,131.17,131.17,130.52,130.52,2128.0,130.1679,130.1679,129.5229,129.5229,2128.0
2024-08-29 10:50:00,130.59,130.61,130.35,130.35,3648.0,129.5923,129.6122,129.3542,129.3542,3648.0
2024-08-29 10:55:00,130.35,130.5,130.26,130.5,5327.0,129.3542,129.503,129.2649,129.503,5327.0
2024-08-29 11:00:00,130.63,130.8,130.57,130.6,2554.0,129.632,129.8007,129.5725,129.6023,2554.0
2024-08-29 11:05:00,130.61,130.72,130.54,130.68,6739.0,129.6122,129.7213,129.5427,129.6816,6739.0
2024-08-29 11:10:00,130.66,130.87,130.58,130.85,2289.0,129.6618,129.8702,129.5824,129.8503,2289.0
2024-08-29 11:15:00,130.88,131.01,130.8,130.85,4600.0,129.8801,130.0091,129.8007,129.8503,4600.0
2024-08-29 11:20:00,130.95,131.05,130.78,131.03,4178.0,129.9496,130.0488,129.7809,130.029,4178.0
2024-08-29 11:25:00,131.02,131.08,130.86,130.9,2960.0,130.019,130.0786,129.8603,129.9,2960.0
2024-08-29 11:30:00,130.96,131.14,130.93,131.11,4207.0,129.9595,130.1381,129.9297,130.1084,4207.0
2024-08-29 11:35:00,131.04,131.08,131.0,131.01,1351.0,130.0389,130.0786,129.9992,130.0091,1351.0
2024-08-29 11:40:00,131.04,131.04,130.91,130.93,2878.0,130.0389,130.0389,129.9099,129.9297,2878.0
2024-08-29 11:45:00,130.9,130.99,130.82,130.97,4886.0,129.9,129.9893,129.8206,129.9694,4886.0
2024-08-29 11:50:00,131.0,131.0,130.79,130.83,4421.0,129.9992,129.9992,129.7908,129.8305,4421.0
2024-08-29 11:55:00,130.92,131.15,130.92,131.04,3280.0,129.9198,130.1481,129.9198,130.0389,3280.0
2024-08-29 12:00:00,131.15,131.29,131.13,131.13,3758.0,130.1481,130.287,130.1282,130.1282,3758.0
2024-08-29 12:05:00,131.13,131.27,131.05,131.22,2858.0,130.1282,130.2671,130.0488,130.2175,2858.0
2024-08-29 12:10:00,131.21,131.26,131.1,131.2,2115.0,130.2076,130.2572,130.0984,130.1977,2115.0
2024-08-29 12:15:00,131.22,131.47,131.12,131.28,19360.0,130.2175,130.4656,130.1183,130.2771,19360.0
2024-08-29 12:20:00,131.36,131.54,131.36,131.54,3407.0,130.3564,130.5351,130.3564,130.5351,3407.0
2024-08-29 12:25:00,131.46,131.48,131.24,131.37,8948.0,130.4557,130.4755,130.2374,130.3664,8948.0
2024-08-29 12:30:00,131.32,131.39,131.24,131.32,2220.0,130.3168,130.3862,130.2374,130.3168,2220.0
2024-08-29 12:35:00,131.36,131.48,131.35,131.44,2262.0,130.3564,130.4755,130.3465,130.4358,2262.0
2024-08-29 12:40:00,131.39,131.54,131.39,131.47,1158.0,130.3862,130.5351,130.3862,130.4656,1158.0
2024-08-29 12:45:00,131.47,131.48,131.23,131.3,2756.0,130.4656,130.4755,130.2274,130.2969,2756.0
2024-08-29 12:50:00,131.26,131.4,131.22,131.28,3142.0,130.2572,130.3961,130.2175,130.2771,3142.0
2024-08-29 12:55:00,131.28,131.56,131.26,131.56,3725.0,130.2771,130.5549,130.2572,130.5549,3725.0
2024-08-29 13:00:00,131.54,131.54,131.44,131.44,3067.0,130.5351,130.5351,130.4358,130.4358,3067.0
2024-08-29 13:05:00,131.43,131.43,131.12,131.19,1803.0,130.4259,130.4259,130.1183,130.1877,1803.0
2024-08-29 13:10:00,131.19,131.24,130.9,131.09,8958.0,130.1877,130.2374,129.9,130.0885,8958.0
2024-08-29 13:15:00,131.09,131.18,131.0,131.15,4529.0,130.0885,130.1778,129.9992,130.1481,4529.0
2024-08-29 13:20:00,131.16,131.16,131.06,131.06,2687.0,130.158,130.158,130.0587,130.0587,2687.0
2024-08-29 13:25:00,131.09,131.21,131.0,131.19,7109.0,130.0885,130.2076,129.9992,130.1877,7109.0
2024-08-29 13:30:00,131.11,131.17,131.1,131.16,1686.0,130.1084,130.1679,130.0984,130.158,1686.0
2024-08-29 13:35:00,131.16,131.23,131.09,131.09,4238.0,130.158,130.2274,130.0885,130.0885,4238.0
2024-08-29 13:40:00,131.14,131.24,131.08,131.21,3709.0,130.1381,130.2374,130.0786,130.2076,3709.0
2024-08-29 13:45:00,131.2,131.2,131.09,131.11,825.0,130.1977,130.1977,130.0885,130.1084,825.0
2024-08-29 13:50:00,131.12,131.31,131.09,131.24,4341.0,130.1183,130.3068,130.0885,130.2374,4341.0
2024-08-29 13:55:00,131.23,131.34,131.21,131.27,2747.0,130.2274,130.3366,130.2076,130.2671,2747.0
2024-08-29 14:00:00,131.21,131.25,130.95,131.16,5834.0,130.2076,130.2473,129.9496,130.158,5834.0
2024-08-29 14:05:00,131.17,131.26,131.16,131.26,3145.0,130.1679,130.2572,130.158,130.2572,3145.0
2024-08-29 14:10:00,131.19,131.3,131.18,131.22,1729.0,130.1877,130.2969,130.1778,130.2175,1729.0
2024-08-29 14:15:00,131.22,131.24,131.1,131.11,4382.0,130.2175,130.2374,130.0984,130.1084,4382.0
2024-08-29 14:20:00,131.1,131.18,131.03,131.18,3130.0,130.0984,130.1778,130.029,130.1778,3130.0
2024-08-29 14:25:00,131.2,131.27,130.73,130.9,6130.0,130.1977,130.2671,129.7313,129.9,6130.0
2024-08-29 14:30:00,130.81,130.9,130.67,130.73,5068.0,129.8107,129.9,129.6717,129.7313,5068.0
2024-08-29 14:35:00,130.72,130.73,130.32,130.33,2046.0,129.7213,129.7313,129.3244,129.3343,2046.0
2024-08-29 14:40:00,130.33,130.5,130.25,130.27,3967.0,129.3343,129.503,129.2549,129.2748,3967.0
2024-08-29 14:45:00,130.27,130.33,129.92,130.33,27898.0,129.2748,129.3343,128.9275,129.3343,27898.0
2024-08-29 14:50:00,130.31,130.49,129.95,130.49,4294.0,129.3145,129.4931,128.9572,129.4931,4294.0
2024-08-29 14:55:00,130.34,130.73,130.23,130.62,9112.0,129.3442,129.7313,129.2351,129.6221,9112.0
2024-08-29 15:00:00,130.61,130.61,130.15,130.28,3003.0,129.6122,129.6122,129.1557,129.2847,3003.0
2024-08-29 15:05:00,130.29,130.35,130.11,130.15,3639.0,129.2946,129.3542,129.116,129.1557,3639.0
2024-08-29 15:10:00,130.19,130.23,130.07,130.22,3501.0,129.1954,129.2351,129.0763,129.2252,3501.0
2024-08-29 15:15:00,130.28,130.8,130.24,130.78,4105.0,129.2847,129.8007,129.245,129.7809,4105.0
2024-08-29 15:20:00,130.8,130.94,130.7,130.92,4739.0,129.8007,129.9397,129.7015,129.9198,4739.0
2024-08-29 15:25:00,130.88,131.16,130.88,131.12,3621.0,129.8801,130.158,129.8801,130.1183,3621.0
2024-08-29 15:30:00,131.09,131.09,130.84,130.9,5429.0,130.0885,130.0885,129.8404,129.9,5429.0
2024-08-29 15:35:00,130.86,131.13,130.81,131.0,11816.0,129.8603,130.1282,129.8107,129.9992,11816.0
2024-08-29 15:40:00,130.98,131.0,130.27,130.28,8033.0,129.9794,129.9992,129.2748,129.2847,8033.0
2024-08-29 15:45:00,130.27,130.51,130.27,130.33,10207.0,129.2748,129.5129,129.2748,129.3343,10207.0
2024-08-29 15:50:00,130.3,130.45,129.91,130.09,28762.0,129.3045,129.4534,128.9175,129.0962,28762.0
2024-08-29 15:55:00,130.15,130.29,129.73,130.14,102563.0,129.1557,129.2946,128.7389,129.1458,102563.0
2024-08-30 09:30:00,131.25,132.29,131.12,131.99,12262.0,130.2473,131.2793,130.1183,130.9816,12262.0
2024-08-30 09:35:00,132.21,132.21,131.92,131.96,1240.0,131.2,131.2,130.9122,130.9519,1240.0
2024-08-30 09:40:00,131.79,131.82,131.31,131.31,2400.0,130.7832,130.8129,130.3068,130.3068,2400.0
2024-08-30 09:45:00,130.51,130.51,129.79,129.87,8180.0,129.5129,129.5129,128.7984,128.8778,8180.0
2024-08-30 09:50:00,129.93,130.74,129.78,130.6,9399.0,128.9374,129.7412,128.7885,129.6023,9399.0
2024-08-30 09:55:00,130.62,130.92,130.59,130.92,3463.0,129.6221,129.9198,129.5923,129.9198,3463.0
2024-08-30 10:00:00,130.92,131.27,130.73,130.87,6881.0,129.9198,130.2671,129.7313,129.8702,6881.0
2024-08-30 10:05:00,130.9,131.04,130.82,130.96,7487.0,129.9,130.0389,129.8206,129.9595,7487.0
2024-08-30 10:10:00,130.94,131.07,130.82,130.9,5163.0,129.9397,130.0687,129.8206,129.9,5163.0
2024-08-30 10:15:00,130.8,130.96,130.78,130.78,6397.0,129.8007,129.9595,129.7809,129.7809,6397.0
2024-08-30 10:20:00,130.8,130.82,130.65,130.71,13593.0,129.8007,129.8206,129.6519,129.7114,13593.0
2024-08-30 10:25:00,130.73,131.0,130.55,130.97,7578.0,129.7313,129.9992,129.5526,129.9694,7578.0
2024-08-30 10:30:00,130.85,130.86,130.74,130.74,6988.0,129.8503,129.8603,129.7412,129.7412,6988.0
2024-08-30 10:35:00,130.75,130.96,130.74,130.92,4361.0,129.7511,129.9595,129.7412,129.9198,4361.0
2024-08-30 10:40:00,130.93,130.93,130.64,130.67,8180.0,129.9297,129.9297,129.6419,129.6717,8180.0
2024-08-30 10:45:00,130.59,130.78,130.56,130.78,10959.0,129.5923,129.7809,129.5626,129.7809,10959.0
2024-08-30 10:50:00,130.72,130.84,130.64,130.7,4736.0,129.7213,129.8404,129.6419,129.7015,4736.0
2024-08-30 10:55:00,130.65,130.74,130.42,130.55,10692.0,129.6519,129.7412,129.4236,129.5526,10692.0
2024-08-30 11:00:00,130.53,130.71,130.52,130.61,6676.0,129.5328,129.7114,129.5229,129.6122,6676.0
2024-08-30 11:05:00,130.66,130.66,130.54,130.6,6373.0,129.6618,129.6618,129.5427,129.6023,6373.0
2024-08-30 11:10:00,130.6,130.6,130.43,130.58,5771.0,129.6023,129.6023,129.4336,129.5824,5771.0
2024-08-30 11:15:00,130.58,130.64,130.41,130.41,9847.0,129.5824,129.6419,129.4137,129.4137,9847.0
2024-08-30 11:20:00,130.34,130.45,130.24,130.28,2900.0,129.3442,129.4534,129.245,129.2847,2900.0
2024-08-30 11:25:00,130.24,130.31,130.08,130.08,4684.0,129.245,129.3145,129.0862,129.0862,4684.0
2024-08-30 11:30:00,130.13,130.13,129.75,129.88,5341.0,129.1358,129.1358,128.7587,128.8878,5341.0
2024-08-30 11:35:00,129.78,130.08,129.78,130.06,6048.0,128.7885,129.0862,128.7885,129.0664,6048.0
2024-08-30 11:40:00,130.03,130.11,129.98,130.0,11976.0,129.0366,129.116,128.987,129.0068,11976.0
2024-08-30 11:45:00,129.98,130.13,129.97,130.02,2549.0,128.987,129.1358,128.9771,129.0267,2549.0
2024-08-30 11:50:00,130.0,130.01,129.86,129.89,7206.0,129.0068,129.0168,128.8679,128.8977,7206.0
2024-08-30 11:55:00,129.95,129.97,129.89,129.95,4387.0,128.9572,128.9771,128.8977,128.9572,4387.0
2024-08-30 12:00:00,129.94,129.94,129.63,129.83,10315.0,128.9473,128.9473,128.6397,128.8381,10315.0
2024-08-30 12:05:00,129.9,130.08,129.87,130.02,2883.0,128.9076,129.0862,128.8778,129.0267,2883.0
2024-08-30 12:10:00,130.08,130.12,129.92,130.04,2146.0,129.0862,129.1259,128.9275,129.0465,2146.0
2024-08-30 12:15:00,129.97,129.99,129.78,129.83,2895.0,128.9771,128.9969,128.7885,128.8381,2895.0
2024-08-30 12:20:00,129.8,129.86,129.78,129.86,4500.0,128.8084,128.8679,128.7885,128.8679,4500.0
2024-08-30 12:25:00,129.82,129.82,129.53,129.59,15058.0,128.8282,128.8282,128.5404,128.6,15058.0
2024-08-30 12:30:00,129.59,129.59,129.32,129.42,4881.0,128.6,128.6,128.332,128.4313,4881.0
2024-08-30 12:35:00,129.42,129.57,129.24,129.57,4627.0,128.4313,128.5801,128.2526,128.5801,4627.0
2024-08-30 12:40:00,129.51,129.58,129.39,129.56,2780.0,128.5206,128.59,128.4015,128.5702,2780.0
2024-08-30 12:45:00,129.53,129.64,129.5,129.61,3942.0,128.5404,128.6496,128.5107,128.6198,3942.0
2024-08-30 12:50:00,129.67,129.78,129.64,129.65,4747.0,128.6794,128.7885,128.6496,128.6595,4747.0
2024-08-30 12:55:00,129.78,129.88,129.77,129.85,2864.0,128.7885,128.8878,128.7786,128.858,2864.0
2024-08-30 13:00:00,129.78,130.02,129.78,130.0,3305.0,128.7885,129.0267,128.7885,129.0068,3305.0
2024-08-30 13:05:00,130.0,130.0,129.72,129.87,6953.0,129.0068,129.0068,128.729,128.8778,6953.0
2024-08-30 13:10:00,129.81,129.91,129.76,129.89,2624.0,128.8183,128.9175,128.7687,128.8977,2624.0
2024-08-30 13:15:00,129.95,129.95,129.56,129.6,7939.0,128.9572,128.9572,128.5702,128.6099,7939.0
2024-08-30 13:20:00,129.66,129.66,129.52,129.53,5967.0,128.6694,128.6694,128.5305,128.5404,5967.0
2024-08-30 13:25:00,129.59,129.65,129.52,129.56,2038.0,128.6,128.6595,128.5305,128.5702,2038.0
2024-08-30 13:30:00,129.54,129.67,129.52,129.61,6647.0,128.5504,128.6794,128.5305,128.6198,6647.0
2024-08-30 13:35:00,129.54,129.58,129.54,129.55,2492.0,128.5504,128.59,128.5504,128.5603,2492.0
2024-08-30 13:40:00,129.58,129.7,129.55,129.69,7033.0,128.59,128.7091,128.5603,128.6992,7033.0
2024-08-30 13:45:00,129.63,129.92,129.63,129.88,3562.0,128.6397,128.9275,128.6397,128.8878,3562.0
2024-08-30 13:50:00,129.93,130.0,129.91,129.99,1910.0,128.9374,129.0068,128.9175,128.9969,1910.0
2024-08-30 13:55:00,130.06,130.07,129.86,129.97,3393.0,129.0664,129.0763,128.8679,128.9771,3393.0
2024-08-30 14:00:00,130.01,130.25,129.93,130.25,5258.0,129.0168,129.2549,128.9374,129.2549,5258.0
2024-08-30 14:05:00,130.13,130.56,130.13,130.56,6363.0,129.1358,129.5626,129.1358,129.5626,6363.0
2024-08-30 14:10:00,130.48,130.64,130.46,130.61,8266.0,129.4832,129.6419,129.4633,129.6122,8266.0
2024-08-30 14:15:00,130.68,130.71,130.56,130.59,4532.0,129.6816,129.7114,129.5626,129.5923,4532.0
2024-08-30 14:20:00,130.56,130.65,130.49,130.58,3849.0,129.5626,129.6519,129.4931,129.5824,3849.0
2024-08-30 14:25:00,130.55,130.61,130.33,130.42,5232.0,129.5526,129.6122,129.3343,129.4236,5232.0
2024-08-30 14:30:00,130.36,130.46,130.36,130.41,2531.0,129.3641,129.4633,129.3641,129.4137,2531.0
2024-08-30 14:35:00,130.41,130.55,130.38,130.51,9110.0,129.4137,129.5526,129.3839,129.5129,9110.0
2024-08-30 14:40:00,130.55,130.65,130.52,130.65,3309.0,129.5526,129.6519,129.5229,129.6519,3309.0
2024-08-30 14:45:00,130.65,130.7,130.61,130.67,5336.0,129.6519,129.7015,129.6122,129.6717,5336.0
2024-08-30 14:50:00,130.71,130.81,130.64,130.64,6385.0,129.7114,129.8107,129.6419,129.6419,6385.0
2024-08-30 14:55:00,130.63,130.82,130.63,130.82,3644.0,129.632,129.8206,129.632,129.8206,3644.0
2024-08-30 15:00:00,130.82,131.01,130.82,130.96,10094.0,129.8206,130.0091,129.8206,129.9595,10094.0
2024-08-30 15:05:00,130.97,131.16,130.96,131.03,7561.0,129.9694,130.158,129.9595,130.029,7561.0
2024-08-30 15:10:00,131.08,131.12,130.8,130.93,7667.0,130.0786,130.1183,129.8007,129.9297,7667.0
2024-08-30 15:15:00,130.89,130.94,130.78,130.88,5061.0,129.89,129.9397,129.7809,129.8801,5061.0
2024-08-30 15:20:00,130.88,131.2,130.88,131.13,9048.0,129.8801,130.1977,129.8801,130.1282,9048.0
2024-08-30 15:25:00,131.1,131.11,130.99,131.11,4465.0,130.0984,130.1084,129.9893,130.1084,4465.0
2024-08-30 15:30:00,131.13,131.14,130.81,130.88,8905.0,130.1282,130.1381,129.8107,129.8801,8905.0
2024-08-30 15:35:00,130.87,130.9,130.63,130.79,15256.0,129.8702,129.9,129.632,129.7908,15256.0
2024-08-30 15:40:00,130.75,130.85,130.55,130.56,25354.0,129.7511,129.8503,129.5526,129.5626,25354.0
2024-08-30 15:45:00,130.57,130.88,130.57,130.85,15629.0,129.5725,129.8801,129.5725,129.8503,15629.0
2024-08-30 15:50:00,130.75,131.54,130.72,131.52,51866.0,129.7511,130.5351,129.7213,130.5152,51866.0
2024-08-30 15:55:00,131.54,131.73,131.48,131.65,110694.0,130.5351,130.7236,130.4755,130.6442,110694.0
2024-09-03 09:30:00,131.69,134.21,131.69,133.64,184345.0,130.6839,133.1847,130.6839,132.619,184345.0
2024-09-03 09:35:00,133.51,133.64,132.46,132.56,15147.0,132.49,132.619,131.448,131.5473,15147.0
2024-09-03 09:40:00,132.56,132.93,132.55,132.66,13358.0,131.5473,131.9145,131.5374,131.6465,13358.0
2024-09-03 09:45:00,132.71,132.71,131.6,131.71,53144.0,131.6961,131.6961,130.5946,130.7038,53144.0
2024-09-03 09:50:00,131.78,132.3,131.0,132.02,17843.0,130.7732,131.2893,129.9992,131.0114,17843.0
2024-09-03 09:55:00,132.12,132.7,131.94,132.54,26155.0,131.1106,131.6862,130.932,131.5274,26155.0
2024-09-03 10:00:00,132.33,132.33,129.66,129.89,13894.0,131.319,131.319,128.6694,128.8977,13894.0
2024-09-03 10:05:00,129.91,130.2,129.77,130.1,24944.0,128.9175,129.2053,128.7786,129.1061,24944.0
2024-09-03 10:10:00,129.99,130.26,129.79,130.0,21681.0,128.9969,129.2649,128.7984,129.0068,21681.0
2024-09-03 10:15:00,129.89,130.31,129.8,130.21,6523.0,128.8977,129.3145,128.8084,129.2152,6523.0
2024-09-03 10:20:00,130.18,130.29,130.01,130.18,4617.0,129.1855,129.2946,129.0168,129.1855,4617.0
2024-09-03 10:25:00,129.83,130.26,129.83,130.14,6308.0,128.8381,129.2649,128.8381,129.1458,6308.0
2024-09-03 10:30:00,130.04,130.24,129.92,130.15,8977.0,129.0465,129.245,128.9275,129.1557,8977.0
2024-09-03 10:35:00,130.14,130.14,129.96,130.04,7063.0,129.1458,129.1458,128.9671,129.0465,7063.0
2024-09-03 10:40:00,130.0,130.18,129.94,130.13,9675.0,129.0068,129.1855,128.9473,129.1358,9675.0
2024-09-03 10:45:00,130.13,130.29,129.79,129.79,12153.0,129.1358,129.2946,128.7984,128.7984,12153.0
2024-09-03 10:50:00,129.72,130.26,129.69,130.06,7768.0,128.729,129.2649,128.6992,129.0664,7768.0
2024-09-03 10:55:00,130.12,130.34,130.05,130.27,5283.0,129.1259,129.3442,129.0565,129.2748,5283.0
2024-09-03 11:00:00,130.32,130.52,130.13,130.52,9769.0,129.3244,129.5229,129.1358,129.5229,9769.0
2024-09-03 11:05:00,130.48,130.66,130.33,130.53,3639.0,129.4832,129.6618,129.3343,129.5328,3639.0
2024-09-03 11:10:00,130.59,130.75,130.45,130.64,1630.0,129.5923,129.7511,129.4534,129.6419,1630.0
2024-09-03 11:15:00,130.72,130.9,130.62,130.68,3371.0,129.7213,129.9,129.6221,129.6816,3371.0
2024-09-03 11:20:00,130.69,130.8,130.67,130.67,2118.0,129.6916,129.8007,129.6717,129.6717,2118.0
2024-09-03 11:25:00,130.75,130.92,130.75,130.79,3009.0,129.7511,129.9198,129.7511,129.7908,3009.0
2024-09-03 11:30:00,130.77,130.78,130.48,130.71,4898.0,129.771,129.7809,129.4832,129.7114,4898.0
2024-09-03 11:35:00,130.73,130.73,130.49,130.49,3016.0,129.7313,129.7313,129.4931,129.4931,3016.0
2024-09-03 11:40:00,130.49,130.65,130.37,130.65,2209.0,129.4931,129.6519,129.374,129.6519,2209.0
2024-09-03 11:45:00,130.71,130.71,130.36,130.4,3033.0,129.7114,129.7114,129.3641,129.4038,3033.0
2024-09-03 11:50:00,130.44,130.62,130.44,130.62,1661.0,129.4435,129.6221,129.4435,129.6221,1661.0
2024-09-03 11:55:00,130.56,130.57,130.31,130.37,9697.0,129.5626,129.5725,129.3145,129.374,9697.0
2024-09-03 12:00:00,130.46,130.51,130.31,130.31,5364.0,129.4633,129.5129,129.3145,129.3145,5364.0
2024-09-03 12:05:00,130.34,130.45,130.03,130.03,3151.0,129.3442,129.4534,129.0366,129.0366,3151.0
2024-09-03 12:10:00,129.92,129.92,129.61,129.92,4946.0,128.9275,128.9275,128.6198,128.9275,4946.0
2024-09-03 12:15:00,129.82,130.1,129.75,130.1,4851.0,128.8282,129.1061,128.7587,129.1061,4851.0
2024-09-03 12:20:00,130.15,130.27,129.89,130.0,6286.0,129.1557,129.2748,128.8977,129.0068,6286.0
2024-09-03 12:25:00,130.0,130.0,129.77,129.93,5682.0,129.0068,129.0068,128.7786,128.9374,5682.0
2024-09-03 12:30:00,129.95,129.95,129.62,129.64,2528.0,128.9572,128.9572,128.6297,128.6496,2528.0
2024-09-03 12:35:00,129.56,129.71,129.51,129.58,3701.0,128.5702,128.7191,128.5206,128.59,3701.0
2024-09-03 12:40:00,129.53,129.53,129.13,129.16,8951.0,128.5404,128.5404,128.1435,128.1733,8951.0
2024-09-03 12:45:00,129.16,129.29,129.06,129.2,12094.0,128.1733,128.3023,128.074,128.213,12094.0
2024-09-03 12:50:00,129.28,129.3,129.09,129.16,2604.0,128.2923,128.3122,128.1038,128.1733,2604.0
2024-09-03 12:55:00,129.23,129.3,129.15,129.26,7057.0,128.2427,128.3122,128.1633,128.2725,7057.0
2024-09-03 13:00:00,129.2,129.2,128.98,129.0,8101.0,128.213,128.213,127.9946,128.0145,8101.0
2024-09-03 13:05:00,129.0,129.12,129.0,129.11,2292.0,128.0145,128.1336,128.0145,128.1236,2292.0
2024-09-03 13:10:00,129.11,129.11,128.79,128.88,4601.0,128.1236,128.1236,127.8061,127.8954,4601.0
2024-09-03 13:15:00,128.87,129.1,128.87,129.1,3133.0,127.8855,128.1137,127.8855,128.1137,3133.0
2024-09-03 13:20:00,129.15,129.51,129.07,129.46,2788.0,128.1633,128.5206,128.0839,128.471,2788.0
2024-09-03 13:25:00,129.47,129.58,129.39,129.46,3225.0,128.4809,128.59,128.4015,128.471,3225.0
2024-09-03 13:30:00,129.46,129.46,129.06,129.24,1786.0,128.471,128.471,128.074,128.2526,1786.0
2024-09-03 13:35:00,129.28,129.68,129.28,129.68,1188.0,128.2923,128.6893,128.2923,128.6893,1188.0
2024-09-03 13:40:00,129.68,129.68,129.39,129.44,2322.0,128.6893,128.6893,128.4015,128.4511,2322.0
2024-09-03 13:45:00,129.37,129.49,129.37,129.49,2613.0,128.3817,128.5007,128.3817,128.5007,2613.0
2024-09-03 13:50:00,129.48,129.58,129.45,129.58,1724.0,128.4908,128.59,128.461,128.59,1724.0
2024-09-03 13:55:00,129.58,129.58,129.31,129.34,5607.0,128.59,128.59,128.3221,128.3519,5607.0
2024-09-03 14:00:00,129.33,129.33,129.17,129.17,3326.0,128.342,128.342,128.1832,128.1832,3326.0
2024-09-03 14:05:00,129.26,129.42,129.18,129.18,3945.0,128.2725,128.4313,128.1931,128.1931,3945.0
2024-09-03 14:10:00,129.14,129.27,129.14,129.17,4408.0,128.1534,128.2824,128.1534,128.1832,4408.0
2024-09-03 14:15:00,129.25,129.36,129.1,129.1,8107.0,128.2626,128.3717,128.1137,128.1137,8107.0
2024-09-03 14:20:00,129.21,129.27,128.92,128.98,38318.0,128.2229,128.2824,127.9351,127.9946,38318.0
2024-09-03 14:25:00,128.97,129.18,128.88,128.88,19278.0,127.9847,128.1931,127.8954,127.8954,19278.0
2024-09-03 14:30:00,128.88,129.23,128.87,129.13,24411.0,127.8954,128.2427,127.8855,128.1435,24411.0
2024-09-03 14:35:00,129.13,129.18,129.05,129.1,4810.0,128.1435,128.1931,128.0641,128.1137,4810.0
2024-09-03 14:40:00,129.15,129.24,128.79,128.91,14885.0,128.1633,128.2526,127.8061,127.9252,14885.0
2024-09-03 14:45:00,128.88,128.97,128.81,128.81,5682.0,127.8954,127.9847,127.8259,127.8259,5682.0
2024-09-03 14:50:00,128.82,128.91,128.7,128.71,8512.0,127.8359,127.9252,127.7168,127.7267,8512.0
2024-09-03 14:55:00,128.75,128.79,128.6,128.74,12422.0,127.7664,127.8061,127.6175,127.7565,12422.0
2024-09-03 15:00:00,128.69,128.94,128.66,128.86,6059.0,127.7068,127.9549,127.6771,127.8755,6059.0
2024-09-03 15:05:00,128.91,129.0,128.74,128.8,6261.0,127.9252,128.0145,127.7565,127.816,6261.0
2024-09-03 15:10:00,128.8,129.05,128.74,128.91,6163.0,127.816,128.0641,127.7565,127.9252,6163.0
2024-09-03 15:15:00,128.88,128.89,128.67,128.7,6712.0,127.8954,127.9053,127.687,127.7168,6712.0
2024-09-03 15:20:00,128.68,128.74,128.59,128.69,4965.0,127.6969,127.7565,127.6076,127.7068,4965.0
2024-09-03 15:25:00,128.64,128.73,128.53,128.68,5985.0,127.6572,127.7465,127.5481,127.6969,5985.0
2024-09-03 15:30:00,128.72,128.78,128.23,128.26,16603.0,127.7366,127.7962,127.2504,127.2801,16603.0
2024-09-03 15:35:00,128.25,128.25,127.59,127.83,16282.0,127.2702,127.2702,126.6153,126.8534,16282.0
2024-09-03 15:40:00,127.83,128.07,127.68,128.05,28583.0,126.8534,127.0916,126.7046,127.0717,28583.0
2024-09-03 15:45:00,128.09,128.12,127.65,127.93,19491.0,127.1114,127.1412,126.6748,126.9527,19491.0
2024-09-03 15:50:00,127.99,128.16,127.56,128.12,24315.0,127.0122,127.1809,126.5855,127.1412,24315.0
2024-09-03 15:55:00,128.21,128.83,128.2,128.8,107606.0,127.2305,127.8458,127.2206,127.816,107606.0
2024-09-04 09:30:00,127.83,127.83,126.27,126.98,37125.0,126.8534,126.8534,125.3053,126.0099,37125.0
2024-09-04 09:35:00,126.93,127.3,126.74,126.99,11447.0,125.9603,126.3275,125.7717,126.0198,11447.0
2024-09-04 09:40:00,127.0,127.15,126.35,126.42,14650.0,126.0298,126.1786,125.3847,125.4542,14650.0
2024-09-04 09:45:00,126.42,126.65,126.02,126.16,20976.0,125.4542,125.6824,125.0572,125.1962,20976.0
2024-09-04 09:50:00,126.12,126.79,126.12,126.67,42699.0,125.1565,125.8214,125.1565,125.7023,42699.0
2024-09-04 09:55:00,126.72,127.47,126.57,127.09,11553.0,125.7519,126.4962,125.603,126.1191,11553.0
2024-09-04 10:00:00,126.99,126.99,125.37,125.82,32575.0,126.0198,126.0198,124.4122,124.8588,32575.0
2024-09-04 10:05:00,125.76,126.2,125.34,126.06,23043.0,124.7992,125.2359,124.3824,125.0969,23043.0
2024-09-04 10:10:00,125.98,126.76,125.98,126.65,10341.0,125.0176,125.7916,125.0176,125.6824,10341.0
2024-09-04 10:15:00,126.65,127.24,126.64,126.9,32436.0,125.6824,126.2679,125.6725,125.9305,32436.0
2024-09-04 10:20:00,126.9,127.55,126.72,127.04,15625.0,125.9305,126.5756,125.7519,126.0695,15625.0
2024-09-04 10:25:00,126.91,127.19,126.72,127.14,15622.0,125.9404,126.2183,125.7519,126.1687,15622.0
2024-09-04 10:30:00,127.13,127.3,126.89,127.21,5332.0,126.1588,126.3275,125.9206,126.2382,5332.0
2024-09-04 10:35:00,127.1,127.62,127.1,127.29,8620.0,126.129,126.645,126.129,126.3175,8620.0
2024-09-04 10:40:00,127.2,127.37,126.73,127.36,7636.0,126.2282,126.3969,125.7618,126.387,7636.0
2024-09-04 10:45:00,127.68,127.82,127.2,127.39,6053.0,126.7046,126.8435,126.2282,126.4168,6053.0
2024-09-04 10:50:00,127.34,127.55,127.28,127.4,9803.0,126.3672,126.5756,126.3076,126.4267,9803.0
2024-09-04 10:55:00,127.4,127.74,127.39,127.55,34679.0,126.4267,126.7641,126.4168,126.5756,34679.0
2024-09-04 11:00:00,127.52,127.74,127.23,127.28,11139.0,126.5458,126.7641,126.258,126.3076,11139.0
2024-09-04 11:05:00,127.29,127.29,127.08,127.23,3241.0,126.3175,126.3175,126.1091,126.258,3241.0
2024-09-04 11:10:00,127.12,127.31,127.05,127.26,3223.0,126.1488,126.3374,126.0794,126.2878,3223.0
2024-09-04 11:15:00,127.29,127.35,127.05,127.15,16153.0,126.3175,126.3771,126.0794,126.1786,16153.0
2024-09-04 11:20:00,127.14,127.23,127.03,127.21,11910.0,126.1687,126.258,126.0595,126.2382,11910.0
2024-09-04 11:25:00,127.12,127.29,127.05,127.13,6852.0,126.1488,126.3175,126.0794,126.1588,6852.0
2024-09-04 11:30:00,127.05,127.16,126.88,127.04,7727.0,126.0794,126.1885,125.9107,126.0695,7727.0
2024-09-04 11:35:00,127.08,127.31,127.0,127.24,4495.0,126.1091,126.3374,126.0298,126.2679,4495.0
2024-09-04 11:40:00,127.14,127.4,127.04,127.3,3368.0,126.1687,126.4267,126.0695,126.3275,3368.0
2024-09-04 11:45:00,127.26,127.36,127.17,127.23,1538.0,126.2878,126.387,126.1985,126.258,1538.0
2024-09-04 11:50:00,127.16,127.35,127.02,127.34,6623.0,126.1885,126.3771,126.0496,126.3672,6623.0
2024-09-04 11:55:00,127.31,127.46,127.15,127.32,3286.0,126.3374,126.4862,126.1786,126.3473,3286.0
2024-09-04 12:00:00,127.2,127.34,127.2,127.21,2110.0,126.2282,126.3672,126.2282,126.2382,2110.0
2024-09-04 12:05:00,127.2,127.43,127.1,127.43,3234.0,126.2282,126.4565,126.129,126.4565,3234.0
2024-09-04 12:10:00,127.46,127.46,127.31,127.31,1692.0,126.4862,126.4862,126.3374,126.3374,1692.0
2024-09-04 12:15:00,127.35,127.54,127.29,127.47,4338.0,126.3771,126.5656,126.3175,126.4962,4338.0
2024-09-04 12:20:00,127.41,127.71,127.41,127.71,2911.0,126.4366,126.7343,126.4366,126.7343,2911.0
2024-09-04 12:25:00,127.73,127.94,127.71,127.79,5131.0,126.7542,126.9626,126.7343,126.8137,5131.0
2024-09-04 12:30:00,127.8,128.11,127.75,128.11,9074.0,126.8236,127.1313,126.774,127.1313,9074.0
2024-09-04 12:35:00,128.1,128.1,127.96,127.97,3759.0,127.1214,127.1214,126.9824,126.9923,3759.0
2024-09-04 12:40:00,127.98,127.98,127.61,127.68,3904.0,127.0023,127.0023,126.6351,126.7046,3904.0
2024-09-04 12:45:00,127.71,127.85,127.68,127.71,3684.0,126.7343,126.8733,126.7046,126.7343,3684.0
2024-09-04 12:50:00,127.62,127.68,127.51,127.56,3845.0,126.645,126.7046,126.5359,126.5855,3845.0
2024-09-04 12:55:00,127.6,127.61,127.39,127.51,2226.0,126.6252,126.6351,126.4168,126.5359,2226.0
2024-09-04 13:00:00,127.55,127.56,127.33,127.37,1301.0,126.5756,126.5855,126.3572,126.3969,1301.0
2024-09-04 13:05:00,127.36,127.49,127.36,127.49,1400.0,126.387,126.516,126.387,126.516,1400.0
2024-09-04 13:10:00,127.55,127.6,127.5,127.52,3615.0,126.5756,126.6252,126.5259,126.5458,3615.0
2024-09-04 13:15:00,127.53,127.77,127.44,127.72,5492.0,126.5557,126.7939,126.4664,126.7443,5492.0
2024-09-04 13:20:00,127.72,127.79,127.67,127.68,4508.0,126.7443,126.8137,126.6946,126.7046,4508.0
2024-09-04 13:25:00,127.68,127.73,127.52,127.53,8268.0,126.7046,126.7542,126.5458,126.5557,8268.0
2024-09-04 13:30:00,127.49,127.63,127.48,127.57,1900.0,126.516,126.6549,126.5061,126.5954,1900.0
2024-09-04 13:35:00,127.57,127.72,127.57,127.72,2900.0,126.5954,126.7443,126.5954,126.7443,2900.0
2024-09-04 13:40:00,127.72,127.72,127.51,127.51,1568.0,126.7443,126.7443,126.5359,126.5359,1568.0
2024-09-04 13:45:00,127.56,127.73,127.55,127.61,4486.0,126.5855,126.7542,126.5756,126.6351,4486.0
2024-09-04 13:50:00,127.5,127.55,127.37,127.48,6146.0,126.5259,126.5756,126.3969,126.5061,6146.0
2024-09-04 13:55:00,127.46,127.63,127.45,127.6,1907.0,126.4862,126.6549,126.4763,126.6252,1907.0
2024-09-04 14:00:00,127.59,127.63,127.55,127.57,2881.0,126.6153,126.6549,126.5756,126.5954,2881.0
2024-09-04 14:05:00,127.57,127.57,127.39,127.46,5996.0,126.5954,126.5954,126.4168,126.4862,5996.0
2024-09-04 14:10:00,127.47,127.55,127.37,127.54,4470.0,126.4962,126.5756,126.3969,126.5656,4470.0
2024-09-04 14:15:00,127.52,127.61,127.36,127.38,14603.0,126.5458,126.6351,126.387,126.4069,14603.0
2024-09-04 14:20:00,127.37,127.52,127.36,127.52,3292.0,126.3969,126.5458,126.387,126.5458,3292.0
2024-09-04 14:25:00,127.45,127.74,127.44,127.67,11929.0,126.4763,126.7641,126.4664,126.6946,11929.0
2024-09-04 14:30:00,127.67,127.98,127.55,127.85,18485.0,126.6946,127.0023,126.5756,126.8733,18485.0
2024-09-04 14:35:00,127.84,127.92,127.58,127.59,7229.0,126.8633,126.9427,126.6053,126.6153,7229.0
2024-09-04 14:40:00,127.59,127.68,127.49,127.55,2942.0,126.6153,126.7046,126.516,126.5756,2942.0
2024-09-04 14:45:00,127.54,127.63,127.45,127.58,3044.0,126.5656,126.6549,126.4763,126.6053,3044.0
2024-09-04 14:50:00,127.57,127.57,127.36,127.55,3650.0,126.5954,126.5954,126.387,126.5756,3650.0
2024-09-04 14:55:00,127.55,127.65,127.36,127.39,4294.0,126.5756,126.6748,126.387,126.4168,4294.0
2024-09-04 15:00:00,127.36,127.5,127.28,127.33,3010.0,126.387,126.5259,126.3076,126.3572,3010.0
2024-09-04 15:05:00,127.33,127.38,127.27,127.28,2736.0,126.3572,126.4069,126.2977,126.3076,2736.0
2024-09-04 15:10:00,127.27,127.45,127.24,127.35,7034.0,126.2977,126.4763,126.2679,126.3771,7034.0
2024-09-04 15:15:00,127.36,127.55,127.32,127.52,7763.0,126.387,126.5756,126.3473,126.5458,7763.0
2024-09-04 15:20:00,127.5,127.89,127.47,127.89,8084.0,126.5259,126.913,126.4962,126.913,8084.0
2024-09-04 15:25:00,127.94,128.01,127.76,128.0,11291.0,126.9626,127.032,126.784,127.0221,11291.0
2024-09-04 15:30:00,128.0,128.0,127.51,127.63,12974.0,127.0221,127.0221,126.5359,126.6549,12974.0
2024-09-04 15:35:00,127.64,127.84,127.44,127.84,12108.0,126.6649,126.8633,126.4664,126.8633,12108.0
2024-09-04 15:40:00,127.84,127.96,127.79,127.94,25208.0,126.8633,126.9824,126.8137,126.9626,25208.0
2024-09-04 15:45:00,127.92,128.23,127.91,128.05,38286.0,126.9427,127.2504,126.9328,127.0717,38286.0
2024-09-04 15:50:00,128.1,128.44,127.83,127.98,55298.0,127.1214,127.4588,126.8534,127.0023,55298.0
2024-09-04 15:55:00,127.92,128.35,127.87,128.28,127630.0,126.9427,127.3694,126.8931,127.3,127630.0
2024-09-05 09:30:00,128.65,129.39,128.09,128.09,32594.0,127.6672,128.4015,127.1114,127.1114,32594.0
2024-09-05 09:35:00,128.09,128.23,127.87,128.09,11616.0,127.1114,127.2504,126.8931,127.1114,11616.0
2024-09-05 09:40:00,128.09,128.9,127.98,128.79,9770.0,127.1114,127.9152,127.0023,127.8061,9770.0
2024-09-05 09:45:00,128.87,129.01,128.34,128.59,10527.0,127.8855,128.0244,127.3595,127.6076,10527.0
2024-09-05 09:50:00,128.5,128.61,128.31,128.46,5397.0,127.5183,127.6275,127.3298,127.4786,5397.0
2024-09-05 09:55:00,128.46,128.51,127.4,127.4,9597.0,127.4786,127.5282,126.4267,126.4267,9597.0
2024-09-05 10:00:00,127.52,128.88,127.5,128.63,10053.0,126.5458,127.8954,126.5259,127.6473,10053.0
2024-09-05 10:05:00,128.57,128.71,128.13,128.13,6843.0,127.5878,127.7267,127.1511,127.1511,6843.0
2024-09-05 10:10:00,128.19,128.31,127.5,127.5,6649.0,127.2107,127.3298,126.5259,126.5259,6649.0
2024-09-05 10:15:00,127.5,127.96,127.36,127.93,6243.0,126.5259,126.9824,126.387,126.9527,6243.0
2024-09-05 10:20:00,127.94,128.63,127.86,128.59,8737.0,126.9626,127.6473,126.8832,127.6076,8737.0
2024-09-05 10:25:00,128.66,128.71,128.0,128.12,9244.0,127.6771,127.7267,127.0221,127.1412,9244.0
2024-09-05 10:30:00,128.13,128.52,128.13,128.4,4211.0,127.1511,127.5381,127.1511,127.4191,4211.0
2024-09-05 10:35:00,128.33,128.33,128.11,128.18,3511.0,127.3496,127.3496,127.1313,127.2007,3511.0
2024-09-05 10:40:00,128.09,128.26,128.0,128.1,12910.0,127.1114,127.2801,127.0221,127.1214,12910.0
2024-09-05 10:45:00,128.14,128.2,127.98,128.08,14946.0,127.161,127.2206,127.0023,127.1015,14946.0
2024-09-05 10:50:00,128.14,128.49,128.04,128.47,32908.0,127.161,127.5084,127.0618,127.4885,32908.0
2024-09-05 10:55:00,128.47,128.74,128.45,128.52,28717.0,127.4885,127.7565,127.4687,127.5381,28717.0
2024-09-05 11:00:00,128.49,128.56,128.15,128.47,18793.0,127.5084,127.5778,127.171,127.4885,18793.0
2024-09-05 11:05:00,128.43,128.68,128.3,128.52,7134.0,127.4488,127.6969,127.3198,127.5381,7134.0
2024-09-05 11:10:00,128.52,128.52,128.07,128.14,39527.0,127.5381,127.5381,127.0916,127.161,39527.0
2024-09-05 11:15:00,128.14,128.4,128.05,128.24,9217.0,127.161,127.4191,127.0717,127.2603,9217.0
2024-09-05 11:20:00,128.23,128.35,127.98,127.99,19875.0,127.2504,127.3694,127.0023,127.0122,19875.0
2024-09-05 11:25:00,127.95,127.95,127.65,127.89,18938.0,126.9725,126.9725,126.6748,126.913,18938.0
2024-09-05 11:30:00,127.85,128.23,127.84,128.12,38793.0,126.8733,127.2504,126.8633,127.1412,38793.0
2024-09-05 11:35:00,128.11,128.62,128.11,128.3,9239.0,127.1313,127.6374,127.1313,127.3198,9239.0
2024-09-05 11:40:00,128.37,128.38,128.16,128.16,3225.0,127.3893,127.3992,127.1809,127.1809,3225.0
2024-09-05 11:45:00,128.18,128.31,128.17,128.28,2811.0,127.2007,127.3298,127.1908,127.3,2811.0
2024-09-05 11:50:00,128.21,128.32,128.16,128.2,7212.0,127.2305,127.3397,127.1809,127.2206,7212.0
2024-09-05 11:55:00,128.25,128.34,127.97,127.97,12404.0,127.2702,127.3595,126.9923,126.9923,12404.0
2024-09-05 12:00:00,128.03,128.15,127.95,128.06,9373.0,127.0519,127.171,126.9725,127.0817,9373.0
2024-09-05 12:05:00,128.04,128.09,127.94,127.98,3141.0,127.0618,127.1114,126.9626,127.0023,3141.0
2024-09-05 12:10:00,127.98,128.01,127.86,127.86,4929.0,127.0023,127.032,126.8832,126.8832,4929.0
2024-09-05 12:15:00,127.92,127.94,127.72,127.81,2415.0,126.9427,126.9626,126.7443,126.8336,2415.0
2024-09-05 12:20:00,127.8,128.0,127.73,127.88,2624.0,126.8236,127.0221,126.7542,126.903,2624.0
2024-09-05 12:25:00,127.91,128.0,127.89,127.93,3729.0,126.9328,127.0221,126.913,126.9527,3729.0
2024-09-05 12:30:00,127.95,128.02,127.87,128.02,5057.0,126.9725,127.042,126.8931,127.042,5057.0
2024-09-05 12:35:00,128.02,128.05,127.9,127.9,5595.0,127.042,127.0717,126.9229,126.9229,5595.0
2024-09-05 12:40:00,127.9,128.08,127.9,127.98,4321.0,126.9229,127.1015,126.9229,127.0023,4321.0
2024-09-05 12:45:00,127.98,127.98,127.77,127.86,10504.0,127.0023,127.0023,126.7939,126.8832,10504.0
2024-09-05 12:50:00,127.86,127.89,127.72,127.77,4674.0,126.8832,126.913,126.7443,126.7939,4674.0
2024-09-05 12:55:00,127.77,127.96,127.76,127.9,4251.0,126.7939,126.9824,126.784,126.9229,4251.0
2024-09-05 13:00:00,127.87,127.87,127.67,127.67,2058.0,126.8931,126.8931,126.6946,126.6946,2058.0
2024-09-05 13:05:00,127.75,127.75,127.47,127.57,3295.0,126.774,126.774,126.4962,126.5954,3295.0
2024-09-05 13:10:00,127.53,127.58,127.46,127.46,4456.0,126.5557,126.6053,126.4862,126.4862,4456.0
2024-09-05 13:15:00,127.5,127.5,127.18,127.35,5497.0,126.5259,126.5259,126.2084,126.3771,5497.0
2024-09-05 13:20:00,127.34,127.4,127.22,127.4,4209.0,126.3672,126.4267,126.2481,126.4267,4209.0
2024-09-05 13:25:00,127.4,127.47,127.11,127.11,4700.0,126.4267,126.4962,126.1389,126.1389,4700.0
2024-09-05 13:30:00,127.15,127.29,127.12,127.29,2401.0,126.1786,126.3175,126.1488,126.3175,2401.0
2024-09-05 13:35:00,127.29,127.7,127.28,127.52,4557.0,126.3175,126.7244,126.3076,126.5458,4557.0
2024-09-05 13:40:00,127.59,127.7,127.52,127.68,2757.0,126.6153,126.7244,126.5458,126.7046,2757.0
2024-09-05 13:45:00,127.69,128.21,127.68,127.87,7063.0,126.7145,127.2305,126.7046,126.8931,7063.0
2024-09-05 13:50:00,127.89,128.16,127.74,128.15,17541.0,126.913,127.1809,126.7641,127.171,17541.0
2024-09-05 13:55:00,128.15,128.28,128.14,128.28,3890.0,127.171,127.3,127.161,127.3,3890.0
2024-09-05 14:00:00,128.33,128.47,128.0,128.43,9569.0,127.3496,127.4885,127.0221,127.4488,9569.0
2024-09-05 14:05:00,128.43,128.66,128.41,128.45,11171.0,127.4488,127.6771,127.429,127.4687,11171.0
2024-09-05 14:10:00,128.5,128.5,128.29,128.36,1451.0,127.5183,127.5183,127.3099,127.3794,1451.0
2024-09-05 14:15:00,128.34,128.65,128.29,128.59,7493.0,127.3595,127.6672,127.3099,127.6076,7493.0
2024-09-05 14:20:00,128.57,128.73,128.52,128.56,5708.0,127.5878,127.7465,127.5381,127.5778,5708.0
2024-09-05 14:25:00,128.59,128.59,128.41,128.55,2648.0,127.6076,127.6076,127.429,127.5679,2648.0
2024-09-05 14:30:00,128.51,128.79,128.51,128.72,4287.0,127.5282,127.8061,127.5282,127.7366,4287.0
2024-09-05 14:35:00,128.76,128.81,128.59,128.75,12862.0,127.7763,127.8259,127.6076,127.7664,12862.0
2024-09-05 14:40:00,128.77,128.81,128.58,128.72,25935.0,127.7862,127.8259,127.5977,127.7366,25935.0
2024-09-05 14:45:00,128.76,128.81,128.69,128.75,23339.0,127.7763,127.8259,127.7068,127.7664,23339.0
2024-09-05 14:50:00,128.76,128.81,128.59,128.6,19378.0,127.7763,127.8259,127.6076,127.6175,19378.0
2024-09-05 14:55:00,128.59,128.68,128.59,128.63,6402.0,127.6076,127.6969,127.6076,127.6473,6402.0
2024-09-05 15:00:00,128.63,128.7,128.43,128.62,20440.0,127.6473,127.7168,127.4488,127.6374,20440.0
2024-09-05 15:05:00,128.61,128.61,128.42,128.44,13406.0,127.6275,127.6275,127.4389,127.4588,13406.0
2024-09-05 15:10:00,128.42,128.55,128.41,128.52,11282.0,127.4389,127.5679,127.429,127.5381,11282.0
2024-09-05 15:15:00,128.52,128.52,128.22,128.29,40541.0,127.5381,127.5381,127.2404,127.3099,40541.0
2024-09-05 15:20:00,128.29,128.33,128.21,128.23,3513.0,127.3099,127.3496,127.2305,127.2504,3513.0
2024-09-05 15:25:00,128.27,128.42,128.22,128.4,6907.0,127.2901,127.4389,127.2404,127.4191,6907.0
2024-09-05 15:30:00,128.39,128.71,128.36,128.69,4937.0,127.4091,127.7267,127.3794,127.7068,4937.0
2024-09-05 15:35:00,128.67,128.72,128.35,128.35,4067.0,127.687,127.7366,127.3694,127.3694,4067.0
2024-09-05 15:40:00,128.32,128.32,128.11,128.12,6361.0,127.3397,127.3397,127.1313,127.1412,6361.0
2024-09-05 15:45:00,128.15,128.22,127.98,128.18,8202.0,127.171,127.2404,127.0023,127.2007,8202.0
2024-09-05 15:50:00,128.26,128.26,127.72,128.02,14938.0,127.2801,127.2801,126.7443,127.042,14938.0
2024-09-05 15:55:00,128.05,128.31,127.98,128.26,103265.0,127.0717,127.3298,127.0023,127.2801,103265.0
2024-09-06 09:30:00,128.93,131.58,128.93,131.28,55591.0,127.945,130.5748,127.945,130.2771,55591.0
2024-09-06 09:35:00,131.5,131.85,131.11,131.44,13745.0,130.4954,130.8427,130.1084,130.4358,13745.0
2024-09-06 09:40:00,131.44,132.12,131.25,131.56,24835.0,130.4358,131.1106,130.2473,130.5549,24835.0
2024-09-06 09:45:00,131.81,132.47,131.79,132.18,30093.0,130.803,131.458,130.7832,131.1702,30093.0
2024-09-06 09:50:00,132.04,132.53,131.71,131.71,40526.0,131.0313,131.5175,130.7038,130.7038,40526.0
2024-09-06 09:55:00,131.84,132.6,131.8,132.35,31400.0,130.8328,131.587,130.7931,131.3389,31400.0
2024-09-06 10:00:00,132.17,132.18,131.13,131.15,8675.0,131.1603,131.1702,130.1282,130.1481,8675.0
2024-09-06 10:05:00,131.14,131.33,130.96,131.3,23962.0,130.1381,130.3267,129.9595,130.2969,23962.0
2024-09-06 10:10:00,131.3,131.61,131.3,131.41,7441.0,130.2969,130.6045,130.2969,130.4061,7441.0
2024-09-06 10:15:00,131.46,131.48,130.94,131.22,15471.0,130.4557,130.4755,129.9397,130.2175,15471.0
2024-09-06 10:20:00,131.29,131.45,131.07,131.11,26883.0,130.287,130.4458,130.0687,130.1084,26883.0
2024-09-06 10:25:00,131.09,131.11,130.53,130.61,56878.0,130.0885,130.1084,129.5328,129.6122,56878.0
2024-09-06 10:30:00,130.63,131.17,130.57,130.79,30904.0,129.632,130.1679,129.5725,129.7908,30904.0
2024-09-06 10:35:00,130.75,130.9,130.63,130.88,29584.0,129.7511,129.9,129.632,129.8801,29584.0
2024-09-06 10:40:00,130.88,131.07,130.63,130.69,26592.0,129.8801,130.0687,129.632,129.6916,26592.0
2024-09-06 10:45:00,130.64,130.84,130.55,130.66,10504.0,129.6419,129.8404,129.5526,129.6618,10504.0
2024-09-06 10:50:00,130.66,130.94,130.5,130.53,9900.0,129.6618,129.9397,129.503,129.5328,9900.0
2024-09-06 10:55:00,130.44,130.56,130.17,130.23,7984.0,129.4435,129.5626,129.1755,129.2351,7984.0
2024-09-06 11:00:00,130.19,131.82,130.19,131.29,15490.0,129.1954,130.8129,129.1954,130.287,15490.0
2024-09-06 11:05:00,131.46,131.6,130.75,130.79,8051.0,130.4557,130.5946,129.7511,129.7908,8051.0
2024-09-06 11:10:00,130.81,131.06,130.51,130.64,4664.0,129.8107,130.0587,129.5129,129.6419,4664.0
2024-09-06 11:15:00,130.53,130.54,129.83,130.12,5774.0,129.5328,129.5427,128.8381,129.1259,5774.0
2024-09-06 11:20:00,130.25,130.64,130.17,130.44,29655.0,129.2549,129.6419,129.1755,129.4435,29655.0
2024-09-06 11:25:00,130.44,130.68,130.38,130.65,13472.0,129.4435,129.6816,129.3839,129.6519,13472.0
2024-09-06 11:30:00,130.75,131.35,130.65,131.12,13495.0,129.7511,130.3465,129.6519,130.1183,13495.0
2024-09-06 11:35:00,130.96,131.07,130.74,130.87,17387.0,129.9595,130.0687,129.7412,129.8702,17387.0
2024-09-06 11:40:00,130.87,130.87,130.61,130.64,24904.0,129.8702,129.8702,129.6122,129.6419,24904.0
2024-09-06 11:45:00,130.64,130.7,130.33,130.7,20408.0,129.6419,129.7015,129.3343,129.7015,20408.0
2024-09-06 11:50:00,130.68,130.75,130.42,130.47,40555.0,129.6816,129.7511,129.4236,129.4732,40555.0
2024-09-06 11:55:00,130.51,130.68,130.46,130.49,3189.0,129.5129,129.6816,129.4633,129.4931,3189.0
2024-09-06 12:00:00,130.43,130.64,130.36,130.48,5270.0,129.4336,129.6419,129.3641,129.4832,5270.0
2024-09-06 12:05:00,130.5,130.76,130.42,130.71,11389.0,129.503,129.761,129.4236,129.7114,11389.0
2024-09-06 12:10:00,130.62,130.74,130.45,130.62,6045.0,129.6221,129.7412,129.4534,129.6221,6045.0
2024-09-06 12:15:00,130.67,130.7,130.45,130.46,5972.0,129.6717,129.7015,129.4534,129.4633,5972.0
2024-09-06 12:20:00,130.52,130.64,130.41,130.61,5672.0,129.5229,129.6419,129.4137,129.6122,5672.0
2024-09-06 12:25:00,130.61,130.66,130.23,130.25,6976.0,129.6122,129.6618,129.2351,129.2549,6976.0
2024-09-06 12:30:00,130.24,130.54,130.13,130.54,4812.0,129.245,129.5427,129.1358,129.5427,4812.0
2024-09-06 12:35:00,130.54,130.66,130.39,130.39,3937.0,129.5427,129.6618,129.3939,129.3939,3937.0
2024-09-06 12:40:00,130.44,130.68,130.43,130.67,27754.0,129.4435,129.6816,129.4336,129.6717,27754.0
2024-09-06 12:45:00,130.72,130.73,130.6,130.72,10887.0,129.7213,129.7313,129.6023,129.7213,10887.0
2024-09-06 12:50:00,130.72,130.92,130.66,130.92,14189.0,129.7213,129.9198,129.6618,129.9198,14189.0
2024-09-06 12:55:00,130.96,131.24,130.88,131.21,7835.0,129.9595,130.2374,129.8801,130.2076,7835.0
2024-09-06 13:00:00,131.25,131.25,131.04,131.25,6259.0,130.2473,130.2473,130.0389,130.2473,6259.0
2024-09-06 13:05:00,131.24,131.48,131.05,131.32,9224.0,130.2374,130.4755,130.0488,130.3168,9224.0
2024-09-06 13:10:00,131.34,131.45,131.25,131.35,6870.0,130.3366,130.4458,130.2473,130.3465,6870.0
2024-09-06 13:15:00,131.31,131.31,131.01,131.12,7995.0,130.3068,130.3068,130.0091,130.1183,7995.0
2024-09-06 13:20:00,131.12,131.42,131.11,131.42,5391.0,130.1183,130.416,130.1084,130.416,5391.0
2024-09-06 13:25:00,131.4,131.4,131.17,131.23,4689.0,130.3961,130.3961,130.1679,130.2274,4689.0
2024-09-06 13:30:00,131.17,131.35,131.12,131.3,6160.0,130.1679,130.3465,130.1183,130.2969,6160.0
2024-09-06 13:35:00,131.28,131.28,131.11,131.13,6581.0,130.2771,130.2771,130.1084,130.1282,6581.0
2024-09-06 13:40:00,131.23,131.29,131.14,131.28,11315.0,130.2274,130.287,130.1381,130.2771,11315.0
2024-09-06 13:45:00,131.3,131.33,131.16,131.3,7216.0,130.2969,130.3267,130.158,130.2969,7216.0
2024-09-06 13:50:00,131.34,131.7,131.34,131.66,11078.0,130.3366,130.6939,130.3366,130.6542,11078.0
2024-09-06 13:55:00,131.67,131.76,131.45,131.53,6970.0,130.6641,130.7534,130.4458,130.5252,6970.0
2024-09-06 14:00:00,131.55,131.6,131.19,131.23,28557.0,130.545,130.5946,130.1877,130.2274,28557.0
2024-09-06 14:05:00,131.28,131.33,131.17,131.21,11679.0,130.2771,130.3267,130.1679,130.2076,11679.0
2024-09-06 14:10:00,131.16,131.33,131.05,131.06,8880.0,130.158,130.3267,130.0488,130.0587,8880.0
2024-09-06 14:15:00,131.09,131.13,130.73,130.73,9002.0,130.0885,130.1282,129.7313,129.7313,9002.0
2024-09-06 14:20:00,130.75,130.89,130.75,130.77,13312.0,129.7511,129.89,129.7511,129.771,13312.0
2024-09-06 14:25:00,130.81,130.97,130.76,130.93,17640.0,129.8107,129.9694,129.761,129.9297,17640.0
2024-09-06 14:30:00,130.93,131.0,130.82,130.91,8734.0,129.9297,129.9992,129.8206,129.9099,8734.0
2024-09-06 14:35:00,130.88,130.89,130.58,130.6,11184.0,129.8801,129.89,129.5824,129.6023,11184.0
2024-09-06 14:40:00,130.55,130.74,130.48,130.72,11278.0,129.5526,129.7412,129.4832,129.7213,11278.0
2024-09-06 14:45:00,130.72,130.74,130.5,130.7,11640.0,129.7213,129.7412,129.503,129.7015,11640.0
2024-09-06 14:50:00,130.72,130.75,130.58,130.62,12162.0,129.7213,129.7511,129.5824,129.6221,12162.0
2024-09-06 14:55:00,130.62,130.74,130.61,130.71,30940.0,129.6221,129.7412,129.6122,129.7114,30940.0
2024-09-06 15:00:00,130.72,131.01,130.7,130.99,15464.0,129.7213,130.0091,129.7015,129.9893,15464.0
2024-09-06 15:05:00,130.98,131.18,130.95,131.17,12014.0,129.9794,130.1778,129.9496,130.1679,12014.0
2024-09-06 15:10:00,131.17,131.17,130.85,130.85,31779.0,130.1679,130.1679,129.8503,129.8503,31779.0
2024-09-06 15:15:00,130.9,130.9,130.44,130.45,13424.0,129.9,129.9,129.4435,129.4534,13424.0
2024-09-06 15:20:00,130.51,130.78,130.45,130.67,16219.0,129.5129,129.7809,129.4534,129.6717,16219.0
2024-09-06 15:25:00,130.66,130.75,130.51,130.52,18141.0,129.6618,129.7511,129.5129,129.5229,18141.0
2024-09-06 15:30:00,130.51,130.51,130.06,130.06,13356.0,129.5129,129.5129,129.0664,129.0664,13356.0
2024-09-06 15:35:00,130.08,130.09,129.77,129.84,19368.0,129.0862,129.0962,128.7786,128.8481,19368.0
2024-09-06 15:40:00,129.86,130.38,129.79,130.29,19037.0,128.8679,129.3839,128.7984,129.2946,19037.0
2024-09-06 15:45:00,130.28,130.7,130.28,130.67,18790.0,129.2847,129.7015,129.2847,129.6717,18790.0
2024-09-06 15:50:00,130.67,130.7,129.99,130.15,83763.0,129.6717,129.7015,128.9969,129.1557,83763.0
2024-09-06 15:55:00,130.13,130.31,129.98,130.2,154582.0,129.1358,129.3145,128.987,129.2053,154582.0
2024-09-09 09:30:00,130.01,130.49,129.46,130.41,32211.0,129.0168,129.4931,128.471,129.4137,32211.0
2024-09-09 09:35:00,130.42,131.56,130.42,131.23,6790.0,129.4236,130.5549,129.4236,130.2274,6790.0
2024-09-09 09:40:00,131.42,131.88,131.26,131.77,14127.0,130.416,130.8725,130.2572,130.7633,14127.0
2024-09-09 09:45:00,131.77,131.96,130.85,130.85,12432.0,130.7633,130.9519,129.8503,129.8503,12432.0
2024-09-09 09:50:00,130.9,131.01,130.62,130.95,9528.0,129.9,130.0091,129.6221,129.9496,9528.0
2024-09-09 09:55:00,131.03,131.16,130.74,130.77,11150.0,130.029,130.158,129.7412,129.771,11150.0
2024-09-09 10:00:00,130.87,131.5,130.85,131.38,15552.0,129.8702,130.4954,129.8503,130.3763,15552.0
2024-09-09 10:05:00,131.38,131.77,131.29,131.75,11050.0,130.3763,130.7633,130.287,130.7435,11050.0
2024-09-09 10:10:00,131.68,131.81,131.49,131.62,10328.0,130.674,130.803,130.4855,130.6145,10328.0
2024-09-09 10:15:00,131.62,132.18,131.54,131.9,11925.0,130.6145,131.1702,130.5351,130.8923,11925.0
2024-09-09 10:20:00,131.99,132.04,131.65,131.7,13414.0,130.9816,131.0313,130.6442,130.6939,13414.0
2024-09-09 10:25:00,131.72,131.9,131.4,131.4,12502.0,130.7137,130.8923,130.3961,130.3961,12502.0
2024-09-09 10:30:00,131.55,131.56,131.23,131.55,17351.0,130.545,130.5549,130.2274,130.545,17351.0
2024-09-09 10:35:00,131.52,131.7,131.37,131.58,11762.0,130.5152,130.6939,130.3664,130.5748,11762.0
2024-09-09 10:40:00,131.56,131.8,131.5,131.72,9077.0,130.5549,130.7931,130.4954,130.7137,9077.0
2024-09-09 10:45:00,131.77,131.98,131.72,131.89,13446.0,130.7633,130.9717,130.7137,130.8824,13446.0
2024-09-09 10:50:00,131.92,132.06,131.76,132.06,12980.0,130.9122,131.0511,130.7534,131.0511,12980.0
2024-09-09 10:55:00,132.11,132.54,132.11,132.2,17041.0,131.1007,131.5274,131.1007,131.19,17041.0
2024-09-09 11:00:00,132.2,132.52,132.15,132.17,22113.0,131.19,131.5076,131.1404,131.1603,22113.0
2024-09-09 11:05:00,132.15,132.3,132.06,132.25,9189.0,131.1404,131.2893,131.0511,131.2396,9189.0
2024-09-09 11:10:00,132.25,132.44,132.24,132.25,15854.0,131.2396,131.4282,131.2297,131.2396,15854.0
2024-09-09 11:15:00,132.2,132.22,131.92,132.03,14949.0,131.19,131.2099,130.9122,131.0213,14949.0
2024-09-09 11:20:00,132.08,132.31,132.04,132.28,8754.0,131.0709,131.2992,131.0313,131.2694,8754.0
2024-09-09 11:25:00,132.28,132.38,132.22,132.28,4932.0,131.2694,131.3687,131.2099,131.2694,4932.0
2024-09-09 11:30:00,132.29,132.56,132.28,132.37,6014.0,131.2793,131.5473,131.2694,131.3587,6014.0
2024-09-09 11:35:00,132.32,132.47,132.26,132.47,5947.0,131.3091,131.458,131.2496,131.458,5947.0
2024-09-09 11:40:00,132.5,132.61,132.4,132.56,5475.0,131.4877,131.5969,131.3885,131.5473,5475.0
2024-09-09 11:45:00,132.57,132.87,132.54,132.85,9618.0,131.5572,131.8549,131.5274,131.8351,9618.0
2024-09-09 11:50:00,132.84,132.99,132.75,132.94,9375.0,131.8251,131.974,131.7358,131.9244,9375.0
2024-09-09 11:55:00,132.93,132.98,132.87,132.98,6358.0,131.9145,131.9641,131.8549,131.9641,6358.0
2024-09-09 12:00:00,132.96,133.06,132.9,133.0,15731.0,131.9442,132.0435,131.8847,131.9839,15731.0
2024-09-09 12:05:00,133.05,133.06,132.88,132.99,6422.0,132.0335,132.0435,131.8648,131.974,6422.0
2024-09-09 12:10:00,132.98,133.02,132.93,132.97,3000.0,131.9641,132.0038,131.9145,131.9541,3000.0
2024-09-09 12:15:00,132.97,132.99,132.71,132.78,6813.0,131.9541,131.974,131.6961,131.7656,6813.0
2024-09-09 12:20:00,132.78,132.85,132.71,132.76,9272.0,131.7656,131.8351,131.6961,131.7458,9272.0
2024-09-09 12:25:00,132.75,132.76,132.58,132.64,9633.0,131.7358,131.7458,131.5671,131.6267,9633.0
2024-09-09 12:30:00,132.65,132.87,132.64,132.87,15784.0,131.6366,131.8549,131.6267,131.8549,15784.0
2024-09-09 12:35:00,132.88,132.89,132.75,132.83,6128.0,131.8648,131.8748,131.7358,131.8152,6128.0
2024-09-09 12:40:00,132.83,132.97,132.82,132.95,9367.0,131.8152,131.9541,131.8053,131.9343,9367.0
2024-09-09 12:45:00,132.93,132.99,132.82,132.89,7943.0,131.9145,131.974,131.8053,131.8748,7943.0
2024-09-09 12:50:00,132.89,132.91,132.82,132.87,3086.0,131.8748,131.8946,131.8053,131.8549,3086.0
2024-09-09 12:55:00,132.91,133.01,132.87,132.99,11823.0,131.8946,131.9938,131.8549,131.974,11823.0
2024-09-09 13:00:00,132.98,133.04,132.84,132.88,6187.0,131.9641,132.0236,131.8251,131.8648,6187.0
2024-09-09 13:05:00,132.85,133.05,132.85,133.03,7991.0,131.8351,132.0335,131.8351,132.0137,7991.0
2024-09-09 13:10:00,133.03,133.05,132.84,132.87,6673.0,132.0137,132.0335,131.8251,131.8549,6673.0
2024-09-09 13:15:00,132.83,132.87,132.74,132.8,8596.0,131.8152,131.8549,131.7259,131.7854,8596.0
2024-09-09 13:20:00,132.8,132.85,132.75,132.77,4793.0,131.7854,131.8351,131.7358,131.7557,4793.0
2024-09-09 13:25:00,132.81,132.81,132.65,132.67,5167.0,131.7954,131.7954,131.6366,131.6564,5167.0
2024-09-09 13:30:00,132.63,132.67,132.43,132.51,4563.0,131.6167,131.6564,131.4183,131.4977,4563.0
2024-09-09 13:35:00,132.51,132.75,132.5,132.71,8528.0,131.4977,131.7358,131.4877,131.6961,8528.0
2024-09-09 13:40:00,132.75,132.78,132.53,132.65,10478.0,131.7358,131.7656,131.5175,131.6366,10478.0
2024-09-09 13:45:00,132.66,132.79,132.62,132.75,5726.0,131.6465,131.7755,131.6068,131.7358,5726.0
2024-09-09 13:50:00,132.75,132.8,132.65,132.65,10203.0,131.7358,131.7854,131.6366,131.6366,10203.0
2024-09-09 13:55:00,132.65,132.65,132.44,132.47,7038.0,131.6366,131.6366,131.4282,131.458,7038.0
2024-09-09 14:00:00,132.46,132.52,132.28,132.28,7154.0,131.448,131.5076,131.2694,131.2694,7154.0
2024-09-09 14:05:00,132.34,132.34,132.23,132.24,5724.0,131.329,131.329,131.2198,131.2297,5724.0
2024-09-09 14:10:00,132.23,132.31,132.18,132.28,8664.0,131.2198,131.2992,131.1702,131.2694,8664.0
2024-09-09 14:15:00,132.28,132.47,132.26,132.44,9873.0,131.2694,131.458,131.2496,131.4282,9873.0
2024-09-09 14:20:00,132.44,132.47,132.29,132.42,5380.0,131.4282,131.458,131.2793,131.4084,5380.0
2024-09-09 14:25:00,132.44,132.56,132.39,132.44,9059.0,131.4282,131.5473,131.3786,131.4282,9059.0
2024-09-09 14:30:00,132.39,132.39,132.13,132.13,16817.0,131.3786,131.3786,131.1206,131.1206,16817.0
2024-09-09 14:35:00,132.17,132.18,131.89,131.89,6497.0,131.1603,131.1702,130.8824,130.8824,6497.0
2024-09-09 14:40:00,131.89,132.23,131.89,132.21,9595.0,130.8824,131.2198,130.8824,131.2,9595.0
2024-09-09 14:45:00,132.22,132.23,132.14,132.2,6924.0,131.2099,131.2198,131.1305,131.19,6924.0
2024-09-09 14:50:00,132.22,132.29,132.16,132.23,6394.0,131.2099,131.2793,131.1503,131.2198,6394.0
2024-09-09 14:55:00,132.25,132.26,132.1,132.13,8889.0,131.2396,131.2496,131.0908,131.1206,8889.0
2024-09-09 15:00:00,132.12,132.3,131.97,132.26,15004.0,131.1106,131.2893,130.9618,131.2496,15004.0
2024-09-09 15:05:00,132.25,132.35,132.21,132.28,16346.0,131.2396,131.3389,131.2,131.2694,16346.0
2024-09-09 15:10:00,132.27,132.33,132.12,132.2,14144.0,131.2595,131.319,131.1106,131.19,14144.0
2024-09-09 15:15:00,132.19,132.28,132.05,132.11,21578.0,131.1801,131.2694,131.0412,131.1007,21578.0
2024-09-09 15:20:00,132.11,132.11,131.99,132.09,11766.0,131.1007,131.1007,130.9816,131.0809,11766.0
2024-09-09 15:25:00,132.09,132.2,132.05,132.16,14248.0,131.0809,131.19,131.0412,131.1503,14248.0
2024-09-09 15:30:00,132.16,132.18,131.91,131.98,21274.0,131.1503,131.1702,130.9022,130.9717,21274.0
2024-09-09 15:35:00,131.93,132.01,131.61,131.78,24581.0,130.9221,131.0015,130.6045,130.7732,24581.0
2024-09-09 15:40:00,131.81,131.96,131.8,131.84,16914.0,130.803,130.9519,130.7931,130.8328,16914.0
2024-09-09 15:45:00,131.84,131.84,131.36,131.38,23886.0,130.8328,130.8328,130.3564,130.3763,23886.0
2024-09-09 15:50:00,131.35,131.6,131.33,131.59,44551.0,130.3465,130.5946,130.3267,130.5847,44551.0
2024-09-09 15:55:00,131.63,131.8,131.51,131.61,144708.0,130.6244,130.7931,130.5053,130.6045,144708.0
2024-09-10 09:30:00,132.55,132.6,131.03,131.1,22700.0,131.5374,131.587,130.029,130.0984,22700.0
2024-09-10 09:35:00,131.12,131.63,130.78,131.59,16252.0,130.1183,130.6244,129.7809,130.5847,16252.0
2024-09-10 09:40:00,131.64,132.62,131.63,132.62,11946.0,130.6343,131.6068,130.6244,131.6068,11946.0
2024-09-10 09:45:00,132.72,132.87,132.53,132.58,5749.0,131.7061,131.8549,131.5175,131.5671,5749.0
2024-09-10 09:50:00,132.57,132.97,132.48,132.91,4684.0,131.5572,131.9541,131.4679,131.8946,4684.0
2024-09-10 09:55:00,132.82,132.85,132.5,132.66,5146.0,131.8053,131.8351,131.4877,131.6465,5146.0
2024-09-10 10:00:00,132.63,132.68,131.78,131.78,6852.0,131.6167,131.6664,130.7732,130.7732,6852.0
2024-09-10 10:05:00,131.71,131.71,130.8,131.62,10434.0,130.7038,130.7038,129.8007,130.6145,10434.0
2024-09-10 10:10:00,131.59,131.69,130.93,131.02,7243.0,130.5847,130.6839,129.9297,130.019,7243.0
2024-09-10 10:15:00,131.14,131.88,131.14,131.75,6942.0,130.1381,130.8725,130.1381,130.7435,6942.0
2024-09-10 10:20:00,131.68,131.68,131.39,131.53,4043.0,130.674,130.674,130.3862,130.5252,4043.0
2024-09-10 10:25:00,131.56,131.72,131.5,131.59,4674.0,130.5549,130.7137,130.4954,130.5847,4674.0
2024-09-10 10:30:00,131.56,131.6,131.05,131.14,3746.0,130.5549,130.5946,130.0488,130.1381,3746.0
2024-09-10 10:35:00,131.05,131.25,130.94,131.16,3935.0,130.0488,130.2473,129.9397,130.158,3935.0
2024-09-10 10:40:00,131.18,131.18,131.04,131.13,10735.0,130.1778,130.1778,130.0389,130.1282,10735.0
2024-09-10 10:45:00,131.22,131.56,131.11,131.53,5697.0,130.2175,130.5549,130.1084,130.5252,5697.0
2024-09-10 10:50:00,131.54,131.55,131.27,131.46,8226.0,130.5351,130.545,130.2671,130.4557,8226.0
2024-09-10 10:55:00,131.55,131.59,131.4,131.5,5586.0,130.545,130.5847,130.3961,130.4954,5586.0
2024-09-10 11:00:00,131.51,131.81,131.44,131.69,3419.0,130.5053,130.803,130.4358,130.6839,3419.0
2024-09-10 11:05:00,131.69,132.06,131.52,132.03,3031.0,130.6839,131.0511,130.5152,131.0213,3031.0
2024-09-10 11:10:00,132.09,132.43,132.07,132.28,30141.0,131.0809,131.4183,131.061,131.2694,30141.0
2024-09-10 11:15:00,132.4,132.62,132.24,132.52,7483.0,131.3885,131.6068,131.2297,131.5076,7483.0
2024-09-10 11:20:00,132.49,132.65,132.33,132.65,3379.0,131.4778,131.6366,131.319,131.6366,3379.0
2024-09-10 11:25:00,132.72,132.73,132.39,132.48,4634.0,131.7061,131.716,131.3786,131.4679,4634.0
2024-09-10 11:30:00,132.5,132.55,131.94,131.94,4469.0,131.4877,131.5374,130.932,130.932,4469.0
2024-09-10 11:35:00,132.0,132.0,131.24,131.25,6981.0,130.9916,130.9916,130.2374,130.2473,6981.0
2024-09-10 11:40:00,131.23,131.24,131.09,131.09,1676.0,130.2274,130.2374,130.0885,130.0885,1676.0
2024-09-10 11:45:00,131.03,131.12,130.89,130.89,2399.0,130.029,130.1183,129.89,129.89,2399.0
2024-09-10 11:50:00,130.77,130.98,130.57,130.93,8914.0,129.771,129.9794,129.5725,129.9297,8914.0
2024-09-10 11:55:00,130.84,131.05,130.6,130.6,2624.0,129.8404,130.0488,129.6023,129.6023,2624.0
2024-09-10 12:00:00,130.69,130.7,130.45,130.67,6627.0,129.6916,129.7015,129.4534,129.6717,6627.0
2024-09-10 12:05:00,130.62,130.83,130.52,130.53,7152.0,129.6221,129.8305,129.5229,129.5328,7152.0
2024-09-10 12:10:00,130.54,130.59,130.37,130.44,7884.0,129.5427,129.5923,129.374,129.4435,7884.0
2024-09-10 12:15:00,130.43,130.58,130.38,130.53,5884.0,129.4336,129.5824,129.3839,129.5328,5884.0
2024-09-10 12:20:00,130.55,130.82,130.54,130.78,11875.0,129.5526,129.8206,129.5427,129.7809,11875.0
2024-09-10 12:25:00,130.83,130.89,130.73,130.84,3525.0,129.8305,129.89,129.7313,129.8404,3525.0
2024-09-10 12:30:00,130.77,130.9,130.77,130.9,2500.0,129.771,129.9,129.771,129.9,2500.0
2024-09-10 12:35:00,130.91,131.01,130.77,130.84,6680.0,129.9099,130.0091,129.771,129.8404,6680.0
2024-09-10 12:40:00,130.91,131.0,130.88,131.0,1785.0,129.9099,129.9992,129.8801,129.9992,1785.0
2024-09-10 12:45:00,130.91,131.02,130.84,131.02,4986.0,129.9099,130.019,129.8404,130.019,4986.0
2024-09-10 12:50:00,131.02,131.18,130.94,131.14,2317.0,130.019,130.1778,129.9397,130.1381,2317.0
2024-09-10 12:55:00,131.2,131.2,130.92,130.97,4305.0,130.1977,130.1977,129.9198,129.9694,4305.0
2024-09-10 13:00:00,130.96,131.03,130.87,131.0,5583.0,129.9595,130.029,129.8702,129.9992,5583.0
2024-09-10 13:05:00,131.02,131.26,130.97,131.21,5668.0,130.019,130.2572,129.9694,130.2076,5668.0
2024-09-10 13:10:00,131.21,131.34,131.12,131.12,3485.0,130.2076,130.3366,130.1183,130.1183,3485.0
2024-09-10 13:15:00,131.2,131.24,131.13,131.18,1766.0,130.1977,130.2374,130.1282,130.1778,1766.0
2024-09-10 13:20:00,131.18,131.44,131.13,131.44,17940.0,130.1778,130.4358,130.1282,130.4358,17940.0
2024-09-10 13:25:00,131.43,131.44,131.23,131.3,14274.0,130.4259,130.4358,130.2274,130.2969,14274.0
2024-09-10 13:30:00,131.27,131.38,131.27,131.34,5974.0,130.2671,130.3763,130.2671,130.3366,5974.0
2024-09-10 13:35:00,131.38,131.5,131.28,131.5,4692.0,130.3763,130.4954,130.2771,130.4954,4692.0
2024-09-10 13:40:00,131.54,131.65,131.48,131.48,3925.0,130.5351,130.6442,130.4755,130.4755,3925.0
2024-09-10 13:45:00,131.49,131.52,131.42,131.42,3100.0,130.4855,130.5152,130.416,130.416,3100.0
2024-09-10 13:50:00,131.43,131.54,131.43,131.48,1996.0,130.4259,130.5351,130.4259,130.4755,1996.0
2024-09-10 13:55:00,131.52,131.58,131.47,131.47,2812.0,130.5152,130.5748,130.4656,130.4656,2812.0
2024-09-10 14:00:00,131.53,131.76,131.53,131.74,5551.0,130.5252,130.7534,130.5252,130.7335,5551.0
2024-09-10 14:05:00,131.68,131.7,131.61,131.7,450.0,130.674,130.6939,130.6045,130.6939,450.0
2024-09-10 14:10:00,131.71,131.72,131.51,131.61,2311.0,130.7038,130.7137,130.5053,130.6045,2311.0
2024-09-10 14:15:00,131.61,131.71,131.54,131.69,2604.0,130.6045,130.7038,130.5351,130.6839,2604.0
2024-09-10 14:20:00,131.75,131.75,131.55,131.69,4837.0,130.7435,130.7435,130.545,130.6839,4837.0
2024-09-10 14:25:00,131.75,131.86,131.62,131.82,1875.0,130.7435,130.8526,130.6145,130.8129,1875.0
2024-09-10 14:30:00,131.87,132.09,131.84,132.09,2730.0,130.8626,131.0809,130.8328,131.0809,2730.0
2024-09-10 14:35:00,132.1,132.1,131.97,132.08,1848.0,131.0908,131.0908,130.9618,131.0709,1848.0
2024-09-10 14:40:00,132.08,132.13,132.07,132.13,5671.0,131.0709,131.1206,131.061,131.1206,5671.0
2024-09-10 14:45:00,132.16,132.24,132.09,132.09,3042.0,131.1503,131.2297,131.0809,131.0809,3042.0
2024-09-10 14:50:00,132.13,132.15,131.99,132.03,1853.0,131.1206,131.1404,130.9816,131.0213,1853.0
2024-09-10 14:55:00,131.99,132.11,131.96,132.06,4405.0,130.9816,131.1007,130.9519,131.0511,4405.0
2024-09-10 15:00:00,132.0,132.01,131.81,131.88,2709.0,130.9916,131.0015,130.803,130.8725,2709.0
2024-09-10 15:05:00,131.89,131.95,131.85,131.92,9550.0,130.8824,130.9419,130.8427,130.9122,9550.0
2024-09-10 15:10:00,131.92,132.07,131.88,132.03,8463.0,130.9122,131.061,130.8725,131.0213,8463.0
2024-09-10 15:15:00,132.06,132.22,132.05,132.21,5728.0,131.0511,131.2099,131.0412,131.2,5728.0
2024-09-10 15:20:00,132.19,132.49,132.18,132.49,10113.0,131.1801,131.4778,131.1702,131.4778,10113.0
2024-09-10 15:25:00,132.48,132.66,132.39,132.47,16410.0,131.4679,131.6465,131.3786,131.458,16410.0
2024-09-10 15:30:00,132.47,132.47,132.13,132.43,15134.0,131.458,131.458,131.1206,131.4183,15134.0
2024-09-10 15:35:00,132.44,132.55,132.4,132.44,12814.0,131.4282,131.5374,131.3885,131.4282,12814.0
2024-09-10 15:40:00,132.44,132.64,132.38,132.58,19124.0,131.4282,131.6267,131.3687,131.5671,19124.0
2024-09-10 15:45:00,132.58,132.98,132.58,132.81,22601.0,131.5671,131.9641,131.5671,131.7954,22601.0
2024-09-10 15:50:00,132.81,132.81,132.5,132.74,75055.0,131.7954,131.7954,131.4877,131.7259,75055.0
2024-09-10 15:55:00,132.77,132.83,132.63,132.69,104701.0,131.7557,131.8152,131.6167,131.6763,104701.0
2024-09-11 09:30:00,131.0,131.75,130.83,130.88,22959.0,129.9992,130.7435,129.8305,129.8801,22959.0
2024-09-11 09:35:00,130.74,130.88,130.3,130.35,11298.0,129.7412,129.8801,129.3045,129.3542,11298.0
2024-09-11 09:40:00,130.15,130.31,129.59,129.87,24263.0,129.1557,129.3145,128.6,128.8778,24263.0
2024-09-11 09:45:00,130.03,130.59,129.87,130.31,10056.0,129.0366,129.5923,128.8778,129.3145,10056.0
2024-09-11 09:50:00,130.4,130.65,129.52,130.12,19437.0,129.4038,129.6519,128.5305,129.1259,19437.0
2024-09-11 09:55:00,130.06,130.07,129.7,129.86,6795.0,129.0664,129.0763,128.7091,128.8679,6795.0
2024-09-11 10:00:00,129.83,129.98,129.35,129.44,11276.0,128.8381,128.987,128.3618,128.4511,11276.0
2024-09-11 10:05:00,129.34,129.35,128.92,129.15,11926.0,128.3519,128.3618,127.9351,128.1633,11926.0
2024-09-11 10:10:00,129.2,129.52,128.38,128.38,17305.0,128.213,128.5305,127.3992,127.3992,17305.0
2024-09-11 10:15:00,128.33,128.76,128.19,128.37,8013.0,127.3496,127.7763,127.2107,127.3893,8013.0
2024-09-11 10:20:00,128.26,128.72,127.86,128.37,10054.0,127.2801,127.7366,126.8832,127.3893,10054.0
2024-09-11 10:25:00,128.33,128.72,128.07,128.72,85856.0,127.3496,127.7366,127.0916,127.7366,85856.0
2024-09-11 10:30:00,128.63,128.67,128.07,128.28,111116.0,127.6473,127.687,127.0916,127.3,111116.0
2024-09-11 10:35:00,128.29,128.56,128.17,128.56,4596.0,127.3099,127.5778,127.1908,127.5778,4596.0
2024-09-11 10:40:00,128.49,128.49,128.31,128.41,4861.0,127.5084,127.5084,127.3298,127.429,4861.0
2024-09-11 10:45:00,128.52,128.59,128.32,128.34,5712.0,127.5381,127.6076,127.3397,127.3595,5712.0
2024-09-11 10:50:00,128.41,128.53,128.12,128.25,4344.0,127.429,127.5481,127.1412,127.2702,4344.0
2024-09-11 10:55:00,128.16,128.62,128.14,128.62,8056.0,127.1809,127.6374,127.161,127.6374,8056.0
2024-09-11 11:00:00,128.64,128.67,128.41,128.62,6755.0,127.6572,127.687,127.429,127.6374,6755.0
2024-09-11 11:05:00,128.63,128.84,128.62,128.65,5716.0,127.6473,127.8557,127.6374,127.6672,5716.0
2024-09-11 11:10:00,128.62,129.29,128.62,129.08,11299.0,127.6374,128.3023,127.6374,128.0939,11299.0
2024-09-11 11:15:00,129.14,129.14,128.93,128.93,4513.0,128.1534,128.1534,127.945,127.945,4513.0
2024-09-11 11:20:00,128.86,129.01,128.82,128.97,9726.0,127.8755,128.0244,127.8359,127.9847,9726.0
2024-09-11 11:25:00,128.93,129.12,128.93,129.05,3662.0,127.945,128.1336,127.945,128.0641,3662.0
2024-09-11 11:30:00,129.06,129.1,128.99,129.04,4451.0,128.074,128.1137,128.0046,128.0542,4451.0
2024-09-11 11:35:00,129.03,129.19,128.98,129.12,12473.0,128.0442,128.203,127.9946,128.1336,12473.0
2024-09-11 11:40:00,129.03,129.19,129.0,129.05,7972.0,128.0442,128.203,128.0145,128.0641,7972.0
2024-09-11 11:45:00,129.05,129.14,128.88,129.05,5616.0,128.0641,128.1534,127.8954,128.0641,5616.0
2024-09-11 11:50:00,128.93,129.02,128.84,128.98,8534.0,127.945,128.0343,127.8557,127.9946,8534.0
2024-09-11 11:55:00,128.93,128.95,128.47,128.94,8858.0,127.945,127.9649,127.4885,127.9549,8858.0
2024-09-11 12:00:00,128.93,129.2,128.89,129.18,6942.0,127.945,128.213,127.9053,128.1931,6942.0
2024-09-11 12:05:00,129.21,129.31,128.86,128.86,4823.0,128.2229,128.3221,127.8755,127.8755,4823.0
2024-09-11 12:10:00,128.88,129.01,128.73,128.97,6848.0,127.8954,128.0244,127.7465,127.9847,6848.0
2024-09-11 12:15:00,128.99,129.03,128.73,129.03,3231.0,128.0046,128.0442,127.7465,128.0442,3231.0
2024-09-11 12:20:00,129.04,129.11,128.85,129.06,10153.0,128.0542,128.1236,127.8656,128.074,10153.0
2024-09-11 12:25:00,129.06,129.25,129.0,129.24,6432.0,128.074,128.2626,128.0145,128.2526,6432.0
2024-09-11 12:30:00,129.22,129.37,129.0,129.15,13005.0,128.2328,128.3817,128.0145,128.1633,13005.0
2024-09-11 12:35:00,129.16,129.34,129.1,129.32,4692.0,128.1733,128.3519,128.1137,128.332,4692.0
2024-09-11 12:40:00,129.37,129.43,129.1,129.19,5434.0,128.3817,128.4412,128.1137,128.203,5434.0
2024-09-11 12:45:00,129.21,129.27,129.15,129.15,2835.0,128.2229,128.2824,128.1633,128.1633,2835.0
2024-09-11 12:50:00,129.23,129.43,129.23,129.41,6010.0,128.2427,128.4412,128.2427,128.4213,6010.0
2024-09-11 12:55:00,129.37,129.44,129.24,129.27,5633.0,128.3817,128.4511,128.2526,128.2824,5633.0
2024-09-11 13:00:00,129.32,129.45,129.31,129.41,5425.0,128.332,128.461,128.3221,128.4213,5425.0
2024-09-11 13:05:00,129.35,129.8,129.33,129.64,7114.0,128.3618,128.8084,128.342,128.6496,7114.0
2024-09-11 13:10:00,129.7,129.82,129.7,129.76,4117.0,128.7091,128.8282,128.7091,128.7687,4117.0
2024-09-11 13:15:00,129.75,129.82,129.69,129.72,4169.0,128.7587,128.8282,128.6992,128.729,4169.0
2024-09-11 13:20:00,129.66,129.67,129.37,129.6,6905.0,128.6694,128.6794,128.3817,128.6099,6905.0
2024-09-11 13:25:00,129.61,129.79,129.61,129.78,3563.0,128.6198,128.7984,128.6198,128.7885,3563.0
2024-09-11 13:30:00,129.73,129.76,129.62,129.72,3485.0,128.7389,128.7687,128.6297,128.729,3485.0
2024-09-11 13:35:00,129.7,130.15,129.65,130.14,41982.0,128.7091,129.1557,128.6595,129.1458,41982.0
2024-09-11 13:40:00,130.21,130.47,130.2,130.23,14144.0,129.2152,129.4732,129.2053,129.2351,14144.0
2024-09-11 13:45:00,130.33,130.62,130.32,130.62,3134.0,129.3343,129.6221,129.3244,129.6221,3134.0
2024-09-11 13:50:00,130.66,130.68,130.39,130.39,4747.0,129.6618,129.6816,129.3939,129.3939,4747.0
2024-09-11 13:55:00,130.49,130.5,130.25,130.37,5920.0,129.4931,129.503,129.2549,129.374,5920.0
2024-09-11 14:00:00,130.43,130.57,130.24,130.57,9651.0,129.4336,129.5725,129.245,129.5725,9651.0
2024-09-11 14:05:00,130.45,130.58,130.44,130.56,4495.0,129.4534,129.5824,129.4435,129.5626,4495.0
2024-09-11 14:10:00,130.56,130.57,130.32,130.32,3395.0,129.5626,129.5725,129.3244,129.3244,3395.0
2024-09-11 14:15:00,130.34,130.35,130.22,130.33,2325.0,129.3442,129.3542,129.2252,129.3343,2325.0
2024-09-11 14:20:00,130.32,130.47,130.27,130.47,5430.0,129.3244,129.4732,129.2748,129.4732,5430.0
2024-09-11 14:25:00,130.45,130.58,130.41,130.48,3653.0,129.4534,129.5824,129.4137,129.4832,3653.0
2024-09-11 14:30:00,130.52,130.65,130.5,130.65,3204.0,129.5229,129.6519,129.503,129.6519,3204.0
2024-09-11 14:35:00,130.62,130.88,130.5,130.88,4267.0,129.6221,129.8801,129.503,129.8801,4267.0
2024-09-11 14:40:00,130.97,131.22,130.97,131.07,5724.0,129.9694,130.2175,129.9694,130.0687,5724.0
2024-09-11 14:45:00,131.11,131.11,130.95,131.07,4652.0,130.1084,130.1084,129.9496,130.0687,4652.0
2024-09-11 14:50:00,131.02,131.02,130.76,130.84,4161.0,130.019,130.019,129.761,129.8404,4161.0
2024-09-11 14:55:00,130.87,131.08,130.87,131.06,3639.0,129.8702,130.0786,129.8702,130.0587,3639.0
2024-09-11 15:00:00,131.03,131.14,130.88,130.97,5751.0,130.029,130.1381,129.8801,129.9694,5751.0
2024-09-11 15:05:00,130.99,131.1,130.93,131.06,6053.0,129.9893,130.0984,129.9297,130.0587,6053.0
2024-09-11 15:10:00,131.1,131.11,131.02,131.02,4515.0,130.0984,130.1084,130.019,130.019,4515.0
2024-09-11 15:15:00,131.01,131.23,131.01,131.23,7149.0,130.0091,130.2274,130.0091,130.2274,7149.0
2024-09-11 15:20:00,131.21,131.37,131.2,131.28,9956.0,130.2076,130.3664,130.1977,130.2771,9956.0
2024-09-11 15:25:00,131.29,131.5,131.29,131.47,24528.0,130.287,130.4954,130.287,130.4656,24528.0
2024-09-11 15:30:00,131.46,131.6,131.24,131.38,10462.0,130.4557,130.5946,130.2374,130.3763,10462.0
2024-09-11 15:35:00,131.36,131.36,130.89,130.89,8310.0,130.3564,130.3564,129.89,129.89,8310.0
2024-09-11 15:40:00,130.89,130.93,130.64,130.82,10593.0,129.89,129.9297,129.6419,129.8206,10593.0
2024-09-11 15:45:00,130.77,131.08,130.72,131.08,13646.0,129.771,130.0786,129.7213,130.0786,13646.0
2024-09-11 15:50:00,131.06,131.31,130.69,131.31,26403.0,130.0587,130.3068,129.6916,130.3068,26403.0
2024-09-11 15:55:00,131.31,131.66,131.29,131.37,75426.0,130.3068,130.6542,130.287,130.3664,75426.0
2024-09-12 09:30:00,131.93,132.45,131.81,132.05,14246.0,130.9221,131.4381,130.803,131.0412,14246.0
2024-09-12 09:35:00,132.05,133.09,132.04,132.79,9160.0,131.0412,132.0732,131.0313,131.7755,9160.0
2024-09-12 09:40:00,132.92,134.38,132.91,134.15,48968.0,131.9045,133.3534,131.8946,133.1251,48968.0
2024-09-12 09:45:00,134.4,134.71,132.92,132.92,13150.0,133.3732,133.6809,131.9045,131.9045,13150.0
2024-09-12 09:50:00,132.78,133.69,132.58,133.52,12672.0,131.7656,132.6686,131.5671,132.4999,12672.0
2024-09-12 09:55:00,133.45,133.45,133.15,133.33,3396.0,132.4305,132.4305,132.1328,132.3114,3396.0
2024-09-12 10:00:00,133.39,133.4,132.89,132.89,8254.0,132.3709,132.3809,131.8748,131.8748,8254.0
2024-09-12 10:05:00,132.9,133.18,132.75,133.18,7242.0,131.8847,132.1625,131.7358,132.1625,7242.0
2024-09-12 10:10:00,133.17,133.39,132.95,133.39,6578.0,132.1526,132.3709,131.9343,132.3709,6578.0
2024-09-12 10:15:00,133.28,133.64,133.23,133.64,8857.0,132.2618,132.619,132.2122,132.619,8857.0
2024-09-12 10:20:00,133.61,134.0,133.53,133.89,6304.0,132.5893,132.9763,132.5099,132.8671,6304.0
2024-09-12 10:25:00,133.99,134.37,133.98,134.34,4661.0,132.9664,133.3435,132.9564,133.3137,4661.0
2024-09-12 10:30:00,134.37,134.96,134.24,134.96,8910.0,133.3435,133.9289,133.2144,133.9289,8910.0
2024-09-12 10:35:00,134.9,135.08,134.64,134.99,15170.0,133.8694,134.048,133.6114,133.9587,15170.0
2024-09-12 10:40:00,134.95,135.22,134.88,135.11,6308.0,133.919,134.187,133.8496,134.0778,6308.0
2024-09-12 10:45:00,135.08,135.25,135.03,135.22,11529.0,134.048,134.2167,133.9984,134.187,11529.0
2024-09-12 10:50:00,135.2,135.21,134.85,134.89,14487.0,134.1671,134.177,133.8198,133.8595,14487.0
2024-09-12 10:55:00,134.87,135.1,134.25,134.28,12109.0,133.8396,134.0679,133.2244,133.2541,12109.0
2024-09-12 11:00:00,134.17,134.54,134.07,134.54,1884.0,133.145,133.5122,133.0457,133.5122,1884.0
2024-09-12 11:05:00,134.46,134.52,134.02,134.15,8738.0,133.4328,133.4923,132.9961,133.1251,8738.0
2024-09-12 11:10:00,134.14,134.31,134.02,134.19,13131.0,133.1152,133.2839,132.9961,133.1648,13131.0
2024-09-12 11:15:00,134.18,134.19,133.95,134.19,4668.0,133.1549,133.1648,132.9267,133.1648,4668.0
2024-09-12 11:20:00,134.07,134.23,133.97,134.04,3906.0,133.0457,133.2045,132.9465,133.016,3906.0
2024-09-12 11:25:00,133.81,134.14,133.8,134.02,5674.0,132.7877,133.1152,132.7778,132.9961,5674.0
2024-09-12 11:30:00,133.86,134.17,133.86,133.99,3018.0,132.8373,133.145,132.8373,132.9664,3018.0
2024-09-12 11:35:00,133.94,134.32,133.94,134.08,4783.0,132.9167,133.2938,132.9167,133.0557,4783.0
2024-09-12 11:40:00,134.21,134.3,133.97,133.97,3432.0,133.1847,133.274,132.9465,132.9465,3432.0
2024-09-12 11:45:00,133.99,134.1,133.93,134.02,1600.0,132.9664,133.0755,132.9068,132.9961,1600.0
2024-09-12 11:50:00,133.91,133.99,133.52,133.61,3228.0,132.887,132.9664,132.4999,132.5893,3228.0
2024-09-12 11:55:00,133.62,133.78,133.57,133.66,2991.0,132.5992,132.758,132.5496,132.6389,2991.0
2024-09-12 12:00:00,133.56,133.68,133.56,133.67,1977.0,132.5396,132.6587,132.5396,132.6488,1977.0
2024-09-12 12:05:00,133.6,133.63,133.55,133.62,1598.0,132.5793,132.6091,132.5297,132.5992,1598.0
2024-09-12 12:10:00,133.59,133.64,133.44,133.64,4240.0,132.5694,132.619,132.4206,132.619,4240.0
2024-09-12 12:15:00,133.66,133.75,133.56,133.63,3544.0,132.6389,132.7282,132.5396,132.6091,3544.0
2024-09-12 12:20:00,133.64,133.68,133.38,133.39,4799.0,132.619,132.6587,132.361,132.3709,4799.0
2024-09-12 12:25:00,133.41,133.46,133.37,133.42,2407.0,132.3908,132.4404,132.3511,132.4007,2407.0
2024-09-12 12:30:00,133.39,133.49,133.35,133.47,5657.0,132.3709,132.4702,132.3312,132.4503,5657.0
2024-09-12 12:35:00,133.41,133.48,133.34,133.37,2548.0,132.3908,132.4603,132.3213,132.3511,2548.0
2024-09-12 12:40:00,133.29,133.54,133.28,133.52,4146.0,132.2717,132.5198,132.2618,132.4999,4146.0
2024-09-12 12:45:00,133.57,133.58,133.49,133.58,2755.0,132.5496,132.5595,132.4702,132.5595,2755.0
2024-09-12 12:50:00,133.6,134.11,133.6,134.11,16674.0,132.5793,133.0854,132.5793,133.0854,16674.0
2024-09-12 12:55:00,134.0,134.19,133.94,134.16,3619.0,132.9763,133.1648,132.9167,133.1351,3619.0
2024-09-12 13:00:00,134.14,134.2,134.11,134.13,2890.0,133.1152,133.1748,133.0854,133.1053,2890.0
2024-09-12 13:05:00,134.14,134.32,134.12,134.29,5451.0,133.1152,133.2938,133.0954,133.2641,5451.0
2024-09-12 13:10:00,134.29,134.29,134.05,134.13,4627.0,133.2641,133.2641,133.0259,133.1053,4627.0
2024-09-12 13:15:00,134.21,134.36,134.11,134.25,24971.0,133.1847,133.3335,133.0854,133.2244,24971.0
2024-09-12 13:20:00,134.21,134.31,134.17,134.3,10659.0,133.1847,133.2839,133.145,133.274,10659.0
2024-09-12 13:25:00,134.3,134.41,134.23,134.41,31233.0,133.274,133.3831,133.2045,133.3831,31233.0
2024-09-12 13:30:00,134.5,134.57,134.43,134.57,6471.0,133.4725,133.5419,133.403,133.5419,6471.0
2024-09-12 13:35:00,134.6,134.67,134.57,134.66,2234.0,133.5717,133.6412,133.5419,133.6312,2234.0
2024-09-12 13:40:00,134.7,134.91,134.61,134.91,5709.0,133.6709,133.8793,133.5816,133.8793,5709.0
2024-09-12 13:45:00,134.83,134.98,134.83,134.98,1306.0,133.7999,133.9488,133.7999,133.9488,1306.0
2024-09-12 13:50:00,134.99,135.32,134.97,135.31,4873.0,133.9587,134.2862,133.9389,134.2763,4873.0
2024-09-12 13:55:00,135.28,135.54,135.27,135.47,8527.0,134.2465,134.5045,134.2366,134.435,8527.0
2024-09-12 14:00:00,135.44,135.45,135.24,135.24,3732.0,134.4053,134.4152,134.2068,134.2068,3732.0
2024-09-12 14:05:00,135.22,135.25,134.81,134.91,7902.0,134.187,134.2167,133.7801,133.8793,7902.0
2024-09-12 14:10:00,134.93,134.93,134.75,134.75,2883.0,133.8992,133.8992,133.7206,133.7206,2883.0
2024-09-12 14:15:00,134.76,134.9,134.69,134.69,6545.0,133.7305,133.8694,133.661,133.661,6545.0
2024-09-12 14:20:00,134.68,134.82,134.63,134.78,9066.0,133.6511,133.79,133.6015,133.7503,9066.0
2024-09-12 14:25:00,134.7,134.81,134.68,134.69,3118.0,133.6709,133.7801,133.6511,133.661,3118.0
2024-09-12 14:30:00,134.71,134.8,134.59,134.76,5548.0,133.6809,133.7702,133.5618,133.7305,5548.0
2024-09-12 14:35:00,134.77,134.81,134.63,134.76,3169.0,133.7404,133.7801,133.6015,133.7305,3169.0
2024-09-12 14:40:00,134.75,134.83,134.66,134.68,3750.0,133.7206,133.7999,133.6312,133.6511,3750.0
2024-09-12 14:45:00,134.71,134.77,134.68,134.69,1906.0,133.6809,133.7404,133.6511,133.661,1906.0
2024-09-12 14:50:00,134.71,134.71,134.11,134.58,5498.0,133.6809,133.6809,133.0854,133.5518,5498.0
2024-09-12 14:55:00,134.61,134.82,134.57,134.82,5195.0,133.5816,133.79,133.5419,133.79,5195.0
2024-09-12 15:00:00,134.75,134.76,134.56,134.6,3435.0,133.7206,133.7305,133.532,133.5717,3435.0
2024-09-12 15:05:00,134.62,134.89,134.62,134.84,4233.0,133.5915,133.8595,133.5915,133.8099,4233.0
2024-09-12 15:10:00,134.84,134.85,134.71,134.82,4120.0,133.8099,133.8198,133.6809,133.79,4120.0
2024-09-12 15:15:00,134.78,134.82,134.66,134.72,4800.0,133.7503,133.79,133.6312,133.6908,4800.0
2024-09-12 15:20:00,134.65,134.81,134.61,134.72,4640.0,133.6213,133.7801,133.5816,133.6908,4640.0
2024-09-12 15:25:00,134.77,134.8,134.65,134.8,4423.0,133.7404,133.7702,133.6213,133.7702,4423.0
2024-09-12 15:30:00,134.78,134.87,134.67,134.81,6238.0,133.7503,133.8396,133.6412,133.7801,6238.0
2024-09-12 15:35:00,134.8,134.93,134.8,134.82,10330.0,133.7702,133.8992,133.7702,133.79,10330.0
2024-09-12 15:40:00,134.82,134.96,134.69,134.85,9578.0,133.79,133.9289,133.661,133.8198,9578.0
2024-09-12 15:45:00,134.87,134.88,134.71,134.74,16204.0,133.8396,133.8496,133.6809,133.7106,16204.0
2024-09-12 15:50:00,134.71,135.21,134.65,135.16,37645.0,133.6809,134.177,133.6213,134.1274,37645.0
2024-09-12 15:55:00,135.18,135.35,134.99,135.3,88690.0,134.1473,134.316,133.9587,134.2663,88690.0
2024-09-13 09:30:00,137.0,138.79,137.0,138.64,36403.0,135.9534,137.7297,135.9534,137.5808,36403.0
2024-09-13 09:35:00,138.6,138.68,137.99,138.02,17888.0,137.5411,137.6205,136.9358,136.9656,17888.0
2024-09-13 09:40:00,137.91,138.46,137.57,137.97,23542.0,136.8564,137.4022,136.519,136.916,23542.0
2024-09-13 09:45:00,138.2,139.02,138.19,139.01,37965.0,137.1442,137.9579,137.1343,137.948,37965.0
2024-09-13 09:50:00,138.99,139.44,138.56,139.44,12568.0,137.9282,138.3747,137.5014,138.3747,12568.0
2024-09-13 09:55:00,139.4,139.58,139.2,139.2,10755.0,138.335,138.5137,138.1366,138.1366,10755.0
2024-09-13 10:00:00,139.45,139.68,138.31,138.82,19478.0,138.3846,138.6129,137.2534,137.7595,19478.0
2024-09-13 10:05:00,138.86,139.01,138.73,138.76,8840.0,137.7992,137.948,137.6701,137.6999,8840.0
2024-09-13 10:10:00,138.99,139.33,138.79,139.19,8111.0,137.9282,138.2656,137.7297,138.1266,8111.0
2024-09-13 10:15:00,139.04,139.07,138.8,138.93,9765.0,137.9778,138.0075,137.7396,137.8686,9765.0
2024-09-13 10:20:00,138.89,139.37,138.79,139.37,6922.0,137.8289,138.3053,137.7297,138.3053,6922.0
2024-09-13 10:25:00,139.39,139.45,139.02,139.07,3897.0,138.3251,138.3846,137.9579,138.0075,3897.0
2024-09-13 10:30:00,139.12,139.16,138.63,138.63,7710.0,138.0572,138.0969,137.5709,137.5709,7710.0
2024-09-13 10:35:00,138.62,138.92,138.59,138.92,6976.0,137.561,137.8587,137.5312,137.8587,6976.0
2024-09-13 10:40:00,138.93,138.98,138.57,138.98,10286.0,137.8686,137.9182,137.5114,137.9182,10286.0
2024-09-13 10:45:00,138.97,138.97,138.76,138.8,18139.0,137.9083,137.9083,137.6999,137.7396,18139.0
2024-09-13 10:50:00,138.86,138.92,138.6,138.86,15848.0,137.7992,137.8587,137.5411,137.7992,15848.0
2024-09-13 10:55:00,138.88,139.27,138.87,139.27,58495.0,137.819,138.206,137.8091,138.206,58495.0
2024-09-13 11:00:00,139.27,139.29,138.97,139.15,31242.0,138.206,138.2259,137.9083,138.0869,31242.0
2024-09-13 11:05:00,139.11,139.11,138.82,139.0,3914.0,138.0472,138.0472,137.7595,137.9381,3914.0
2024-09-13 11:10:00,138.73,139.0,138.73,138.9,8986.0,137.6701,137.9381,137.6701,137.8388,8986.0
2024-09-13 11:15:00,138.93,139.15,138.88,138.99,5191.0,137.8686,138.0869,137.819,137.9282,5191.0
2024-09-13 11:20:00,138.87,139.28,138.87,139.28,12292.0,137.8091,138.2159,137.8091,138.2159,12292.0
2024-09-13 11:25:00,139.32,139.48,139.32,139.4,9709.0,138.2556,138.4144,138.2556,138.335,9709.0
2024-09-13 11:30:00,139.38,139.62,139.34,139.48,3939.0,138.3152,138.5533,138.2755,138.4144,3939.0
2024-09-13 11:35:00,139.46,140.0,139.45,140.0,9992.0,138.3946,138.9304,138.3846,138.9304,9992.0
2024-09-13 11:40:00,140.03,140.29,139.94,140.2,18949.0,138.9602,139.2182,138.8709,139.1289,18949.0
2024-09-13 11:45:00,140.24,140.38,140.19,140.24,11317.0,139.1686,139.3075,139.119,139.1686,11317.0
2024-09-13 11:50:00,140.19,140.47,140.17,140.42,7845.0,139.119,139.3969,139.0991,139.3472,7845.0
2024-09-13 11:55:00,140.43,140.47,140.26,140.45,11816.0,139.3572,139.3969,139.1885,139.377,11816.0
2024-09-13 12:00:00,140.46,140.66,140.44,140.5,18131.0,139.3869,139.5854,139.3671,139.4266,18131.0
2024-09-13 12:05:00,140.5,140.58,140.32,140.56,13907.0,139.4266,139.506,139.248,139.4862,13907.0
2024-09-13 12:10:00,140.56,140.74,140.54,140.67,15357.0,139.4862,139.6648,139.4663,139.5953,15357.0
2024-09-13 12:15:00,140.69,140.77,140.6,140.72,13449.0,139.6152,139.6946,139.5259,139.6449,13449.0
2024-09-13 12:20:00,140.67,140.67,140.22,140.31,8676.0,139.5953,139.5953,139.1488,139.2381,8676.0
2024-09-13 12:25:00,140.24,140.24,139.99,140.17,11171.0,139.1686,139.1686,138.9205,139.0991,11171.0
2024-09-13 12:30:00,140.15,140.25,140.05,140.15,13801.0,139.0793,139.1785,138.9801,139.0793,13801.0
2024-09-13 12:35:00,140.15,140.16,139.86,139.9,11557.0,139.0793,139.0892,138.7915,138.8312,11557.0
2024-09-13 12:40:00,139.87,139.94,139.79,139.89,6531.0,138.8014,138.8709,138.722,138.8213,6531.0
2024-09-13 12:45:00,139.91,140.01,139.78,139.78,6983.0,138.8411,138.9404,138.7121,138.7121,6983.0
2024-09-13 12:50:00,139.84,139.95,139.72,139.94,4023.0,138.7717,138.8808,138.6526,138.8709,4023.0
2024-09-13 12:55:00,139.95,139.95,139.5,139.5,27558.0,138.8808,138.8808,138.4343,138.4343,27558.0
2024-09-13 13:00:00,139.56,139.99,139.5,139.88,7864.0,138.4938,138.9205,138.4343,138.8114,7864.0
2024-09-13 13:05:00,139.93,140.0,139.71,139.75,6483.0,138.861,138.9304,138.6427,138.6824,6483.0
2024-09-13 13:10:00,139.75,139.91,139.75,139.87,2885.0,138.6824,138.8411,138.6824,138.8014,2885.0
2024-09-13 13:15:00,139.85,139.9,139.72,139.78,5622.0,138.7816,138.8312,138.6526,138.7121,5622.0
2024-09-13 13:20:00,139.78,139.83,139.72,139.81,4712.0,138.7121,138.7617,138.6526,138.7419,4712.0
2024-09-13 13:25:00,139.86,140.07,139.84,140.05,9934.0,138.7915,138.9999,138.7717,138.9801,9934.0
2024-09-13 13:30:00,140.1,140.11,139.97,140.08,8190.0,139.0297,139.0396,138.9007,139.0098,8190.0
2024-09-13 13:35:00,140.03,140.11,139.96,139.96,8935.0,138.9602,139.0396,138.8907,138.8907,8935.0
2024-09-13 13:40:00,139.96,140.06,139.93,140.06,7056.0,138.8907,138.99,138.861,138.99,7056.0
2024-09-13 13:45:00,140.04,140.23,139.99,140.09,8286.0,138.9701,139.1587,138.9205,139.0198,8286.0
2024-09-13 13:50:00,140.09,140.19,139.99,139.99,6793.0,139.0198,139.119,138.9205,138.9205,6793.0
2024-09-13 13:55:00,140.02,140.06,139.76,139.83,10290.0,138.9503,138.99,138.6923,138.7617,10290.0
2024-09-13 14:00:00,139.77,139.82,139.26,139.4,8202.0,138.7022,138.7518,138.1961,138.335,8202.0
2024-09-13 14:05:00,139.41,139.77,139.4,139.72,7500.0,138.3449,138.7022,138.335,138.6526,7500.0
2024-09-13 14:10:00,139.72,139.74,139.61,139.73,4387.0,138.6526,138.6724,138.5434,138.6625,4387.0
2024-09-13 14:15:00,139.82,139.87,139.71,139.84,4807.0,138.7518,138.8014,138.6427,138.7717,4807.0
2024-09-13 14:20:00,139.84,139.86,139.41,139.41,20894.0,138.7717,138.7915,138.3449,138.3449,20894.0
2024-09-13 14:25:00,139.5,139.5,139.25,139.33,3437.0,138.4343,138.4343,138.1862,138.2656,3437.0
2024-09-13 14:30:00,139.28,139.34,139.23,139.29,6036.0,138.2159,138.2755,138.1663,138.2259,6036.0
2024-09-13 14:35:00,139.27,139.27,139.07,139.18,5376.0,138.206,138.206,138.0075,138.1167,5376.0
2024-09-13 14:40:00,139.24,139.51,139.21,139.38,18270.0,138.1762,138.4442,138.1465,138.3152,18270.0
2024-09-13 14:45:00,139.39,139.46,139.22,139.27,6408.0,138.3251,138.3946,138.1564,138.206,6408.0
2024-09-13 14:50:00,139.15,139.15,138.84,138.96,6108.0,138.0869,138.0869,137.7793,137.8984,6108.0
2024-09-13 14:55:00,138.9,139.02,138.76,138.77,5633.0,137.8388,137.9579,137.6999,137.7098,5633.0
2024-09-13 15:00:00,138.83,138.9,138.53,138.8,11113.0,137.7694,137.8388,137.4717,137.7396,11113.0
2024-09-13 15:05:00,138.78,138.97,138.78,138.84,6374.0,137.7198,137.9083,137.7198,137.7793,6374.0
2024-09-13 15:10:00,138.79,138.93,138.74,138.91,5613.0,137.7297,137.8686,137.6801,137.8488,5613.0
2024-09-13 15:15:00,138.91,139.12,138.9,139.08,10336.0,137.8488,138.0572,137.8388,138.0175,10336.0
2024-09-13 15:20:00,139.05,139.25,138.96,139.25,6284.0,137.9877,138.1862,137.8984,138.1862,6284.0
2024-09-13 15:25:00,139.25,139.36,139.1,139.29,12313.0,138.1862,138.2953,138.0373,138.2259,12313.0
2024-09-13 15:30:00,139.23,139.48,139.21,139.37,10442.0,138.1663,138.4144,138.1465,138.3053,10442.0
2024-09-13 15:35:00,139.32,139.39,139.04,139.18,8044.0,138.2556,138.3251,137.9778,138.1167,8044.0
2024-09-13 15:40:00,139.18,139.26,138.93,139.01,9082.0,138.1167,138.1961,137.8686,137.948,9082.0
2024-09-13 15:45:00,139.03,139.55,139.02,139.43,12959.0,137.9679,138.4839,137.9579,138.3648,12959.0
2024-09-13 15:50:00,139.43,139.57,139.17,139.57,31372.0,138.3648,138.5037,138.1068,138.5037,31372.0
2024-09-13 15:55:00,139.51,139.71,139.41,139.55,93732.0,138.4442,138.6427,138.3449,138.4839,93732.0
2024-09-16 09:30:00,140.73,141.18,140.3,140.31,41817.0,139.6549,140.1014,139.2282,139.2381,41817.0
2024-09-16 09:35:00,140.28,140.28,138.85,139.15,9620.0,139.2083,139.2083,137.7892,138.0869,9620.0
2024-09-16 09:40:00,139.08,139.08,138.18,138.27,15319.0,138.0175,138.0175,137.1243,137.2137,15319.0
2024-09-16 09:45:00,138.3,139.41,137.82,139.41,16813.0,137.2434,138.3449,136.7671,138.3449,16813.0
2024-09-16 09:50:00,139.58,140.08,139.33,139.82,8525.0,138.5137,139.0098,138.2656,138.7518,8525.0
2024-09-16 09:55:00,139.83,139.89,139.53,139.89,6918.0,138.7617,138.8213,138.464,138.8213,6918.0
2024-09-16 10:00:00,139.91,140.11,139.55,140.11,12412.0,138.8411,139.0396,138.4839,139.0396,12412.0
2024-09-16 10:05:00,140.12,140.45,140.11,140.36,7888.0,139.0495,139.377,139.0396,139.2877,7888.0
2024-09-16 10:10:00,140.29,140.29,140.05,140.17,6954.0,139.2182,139.2182,138.9801,139.0991,6954.0
2024-09-16 10:15:00,140.25,140.41,140.15,140.17,12113.0,139.1785,139.3373,139.0793,139.0991,12113.0
2024-09-16 10:20:00,140.33,140.64,139.8,139.83,27217.0,139.2579,139.5656,138.732,138.7617,27217.0
2024-09-16 10:25:00,139.82,140.0,139.2,139.41,8952.0,138.7518,138.9304,138.1366,138.3449,8952.0
2024-09-16 10:30:00,139.26,139.54,138.96,139.01,9514.0,138.1961,138.474,137.8984,137.948,9514.0
2024-09-16 10:35:00,139.05,139.65,139.04,139.5,6271.0,137.9877,138.5831,137.9778,138.4343,6271.0
2024-09-16 10:40:00,139.56,139.82,139.46,139.8,6542.0,138.4938,138.7518,138.3946,138.732,6542.0
2024-09-16 10:45:00,139.81,139.84,139.52,139.67,6886.0,138.7419,138.7717,138.4541,138.603,6886.0
2024-09-16 10:50:00,139.69,139.89,139.69,139.74,7142.0,138.6228,138.8213,138.6228,138.6724,7142.0
2024-09-16 10:55:00,139.77,139.8,139.53,139.61,10663.0,138.7022,138.732,138.464,138.5434,10663.0
2024-09-16 11:00:00,139.6,139.6,139.41,139.56,4432.0,138.5335,138.5335,138.3449,138.4938,4432.0
2024-09-16 11:05:00,139.6,139.8,139.6,139.75,3823.0,138.5335,138.732,138.5335,138.6824,3823.0
2024-09-16 11:10:00,139.81,139.87,139.65,139.72,4161.0,138.7419,138.8014,138.5831,138.6526,4161.0
2024-09-16 11:15:00,139.58,139.59,139.32,139.41,11063.0,138.5137,138.5236,138.2556,138.3449,11063.0
2024-09-16 11:20:00,139.39,139.39,139.13,139.31,7138.0,138.3251,138.3251,138.0671,138.2457,7138.0
2024-09-16 11:25:00,139.3,139.31,138.92,139.1,3615.0,138.2358,138.2457,137.8587,138.0373,3615.0
2024-09-16 11:30:00,139.12,139.2,139.06,139.16,3960.0,138.0572,138.1366,137.9976,138.0969,3960.0
2024-09-16 11:35:00,139.11,139.16,139.01,139.12,2235.0,138.0472,138.0969,137.948,138.0572,2235.0
2024-09-16 11:40:00,139.12,139.64,139.12,139.56,10466.0,138.0572,138.5732,138.0572,138.4938,10466.0
2024-09-16 11:45:00,139.54,139.72,139.48,139.72,34224.0,138.474,138.6526,138.4144,138.6526,34224.0
2024-09-16 11:50:00,139.73,139.77,139.61,139.74,7048.0,138.6625,138.7022,138.5434,138.6724,7048.0
2024-09-16 11:55:00,139.67,139.92,139.55,139.61,55995.0,138.603,138.8511,138.4839,138.5434,55995.0
2024-09-16 12:00:00,139.61,139.61,139.37,139.43,3315.0,138.5434,138.5434,138.3053,138.3648,3315.0
2024-09-16 12:05:00,139.52,139.52,139.39,139.49,2480.0,138.4541,138.4541,138.3251,138.4243,2480.0
2024-09-16 12:10:00,139.49,139.56,139.31,139.38,3909.0,138.4243,138.4938,138.2457,138.3152,3909.0
2024-09-16 12:15:00,139.45,139.6,139.38,139.6,8404.0,138.3846,138.5335,138.3152,138.5335,8404.0
2024-09-16 12:20:00,139.6,139.81,139.57,139.65,21873.0,138.5335,138.7419,138.5037,138.5831,21873.0
2024-09-16 12:25:00,139.71,140.08,139.71,139.99,5144.0,138.6427,139.0098,138.6427,138.9205,5144.0
2024-09-16 12:30:00,140.05,140.06,139.91,139.98,2183.0,138.9801,138.99,138.8411,138.9106,2183.0
2024-09-16 12:35:00,139.98,140.06,139.98,140.02,1831.0,138.9106,138.99,138.9106,138.9503,1831.0
2024-09-16 12:40:00,140.0,140.04,139.79,139.79,4458.0,138.9304,138.9701,138.722,138.722,4458.0
2024-09-16 12:45:00,139.83,140.11,139.8,140.11,4061.0,138.7617,139.0396,138.732,139.0396,4061.0
2024-09-16 12:50:00,140.12,140.15,140.06,140.15,1863.0,139.0495,139.0793,138.99,139.0793,1863.0
2024-09-16 12:55:00,140.15,140.25,140.08,140.18,3656.0,139.0793,139.1785,139.0098,139.1091,3656.0
2024-09-16 13:00:00,140.22,140.23,140.08,140.08,1870.0,139.1488,139.1587,139.0098,139.0098,1870.0
2024-09-16 13:05:00,140.16,140.16,140.0,140.09,4775.0,139.0892,139.0892,138.9304,139.0198,4775.0
2024-09-16 13:10:00,140.11,140.2,140.04,140.12,2420.0,139.0396,139.1289,138.9701,139.0495,2420.0
2024-09-16 13:15:00,140.04,140.19,140.04,140.04,3992.0,138.9701,139.119,138.9701,138.9701,3992.0
2024-09-16 13:20:00,140.11,140.29,140.06,140.18,6394.0,139.0396,139.2182,138.99,139.1091,6394.0
2024-09-16 13:25:00,140.25,140.3,140.19,140.24,4510.0,139.1785,139.2282,139.119,139.1686,4510.0
2024-09-16 13:30:00,140.23,140.29,140.21,140.28,1300.0,139.1587,139.2182,139.1388,139.2083,1300.0
2024-09-16 13:35:00,140.33,140.64,140.28,140.64,16262.0,139.2579,139.5656,139.2083,139.5656,16262.0
2024-09-16 13:40:00,140.67,140.67,140.5,140.58,9752.0,139.5953,139.5953,139.4266,139.506,9752.0
2024-09-16 13:45:00,140.65,140.65,140.43,140.49,6995.0,139.5755,139.5755,139.3572,139.4167,6995.0
2024-09-16 13:50:00,140.47,140.52,140.4,140.49,3238.0,139.3969,139.4465,139.3274,139.4167,3238.0
2024-09-16 13:55:00,140.49,140.49,140.43,140.46,1569.0,139.4167,139.4167,139.3572,139.3869,1569.0
2024-09-16 14:00:00,140.46,140.46,140.21,140.22,5678.0,139.3869,139.3869,139.1388,139.1488,5678.0
2024-09-16 14:05:00,140.18,140.63,140.18,140.63,15795.0,139.1091,139.5556,139.1091,139.5556,15795.0
2024-09-16 14:10:00,140.65,141.07,140.65,141.0,11334.0,139.5755,139.9923,139.5755,139.9228,11334.0
2024-09-16 14:15:00,141.01,141.07,140.63,140.68,11323.0,139.9327,139.9923,139.5556,139.6052,11323.0
2024-09-16 14:20:00,140.63,140.72,140.54,140.64,2319.0,139.5556,139.6449,139.4663,139.5656,2319.0
2024-09-16 14:25:00,140.67,140.74,140.67,140.7,1590.0,139.5953,139.6648,139.5953,139.6251,1590.0
2024-09-16 14:30:00,140.71,140.72,140.56,140.65,3591.0,139.635,139.6449,139.4862,139.5755,3591.0
2024-09-16 14:35:00,140.66,140.66,140.38,140.56,4879.0,139.5854,139.5854,139.3075,139.4862,4879.0
2024-09-16 14:40:00,140.44,140.44,140.26,140.31,6523.0,139.3671,139.3671,139.1885,139.2381,6523.0
2024-09-16 14:45:00,140.3,140.35,140.19,140.34,4817.0,139.2282,139.2778,139.119,139.2678,4817.0
2024-09-16 14:50:00,140.32,140.38,140.25,140.28,4172.0,139.248,139.3075,139.1785,139.2083,4172.0
2024-09-16 14:55:00,140.27,140.52,140.26,140.52,5048.0,139.1984,139.4465,139.1885,139.4465,5048.0
2024-09-16 15:00:00,140.48,140.51,140.25,140.29,5138.0,139.4068,139.4365,139.1785,139.2182,5138.0
2024-09-16 15:05:00,140.24,140.27,140.16,140.16,5897.0,139.1686,139.1984,139.0892,139.0892,5897.0
2024-09-16 15:10:00,140.15,140.16,139.87,139.87,8018.0,139.0793,139.0892,138.8014,138.8014,8018.0
2024-09-16 15:15:00,139.87,140.05,139.87,139.95,6206.0,138.8014,138.9801,138.8014,138.8808,6206.0
2024-09-16 15:20:00,139.96,140.01,139.91,139.95,3870.0,138.8907,138.9404,138.8411,138.8808,3870.0
2024-09-16 15:25:00,140.0,140.08,139.97,140.03,2238.0,138.9304,139.0098,138.9007,138.9602,2238.0
2024-09-16 15:30:00,140.03,140.12,139.91,140.05,8768.0,138.9602,139.0495,138.8411,138.9801,8768.0
2024-09-16 15:35:00,140.08,140.24,140.03,140.24,8707.0,139.0098,139.1686,138.9602,139.1686,8707.0
2024-09-16 15:40:00,140.29,140.36,140.2,140.21,7931.0,139.2182,139.2877,139.1289,139.1388,7931.0
2024-09-16 15:45:00,140.25,140.46,140.13,140.18,7307.0,139.1785,139.3869,139.0594,139.1091,7307.0
2024-09-16 15:50:00,140.21,140.23,139.74,140.22,38258.0,139.1388,139.1587,138.6724,139.1488,38258.0
2024-09-16 15:55:00,140.23,140.49,139.88,140.06,86559.0,139.1587,139.4167,138.8114,138.99,86559.0
2024-09-17 09:30:00,141.0,141.43,140.5,140.54,37332.0,140.122,140.5494,139.6252,139.6649,37332.0
2024-09-17 09:35:00,140.6,140.6,139.59,139.78,6201.0,139.7245,139.7245,138.7208,138.9096,6201.0
2024-09-17 09:40:00,139.61,139.83,139.51,139.51,5283.0,138.7407,138.9593,138.6413,138.6413,5283.0
2024-09-17 09:45:00,139.62,140.31,139.28,140.08,20613.0,138.7506,139.4363,138.4127,139.2078,20613.0
2024-09-17 09:50:00,140.04,140.72,139.98,140.7,7709.0,139.168,139.8438,139.1084,139.8239,7709.0
2024-09-17 09:55:00,140.7,140.7,140.03,140.05,11797.0,139.8239,139.8239,139.1581,139.178,11797.0
2024-09-17 10:00:00,140.08,140.41,139.78,140.07,11538.0,139.2078,139.5357,138.9096,139.1978,11538.0
2024-09-17 10:05:00,140.02,140.75,140.02,140.68,7501.0,139.1481,139.8736,139.1481,139.804,7501.0
2024-09-17 10:10:00,140.68,140.86,140.6,140.8,5741.0,139.804,139.9829,139.7245,139.9233,5741.0
2024-09-17 10:15:00,140.9,141.04,140.78,140.9,4897.0,140.0227,140.1618,139.9034,140.0227,4897.0
2024-09-17 10:20:00,140.92,141.02,140.81,140.94,7183.0,140.0425,140.1419,139.9332,140.0624,7183.0
2024-09-17 10:25:00,140.94,140.95,140.38,140.43,10792.0,140.0624,140.0723,139.5059,139.5556,10792.0
2024-09-17 10:30:00,140.39,140.47,139.9,140.05,30411.0,139.5158,139.5953,139.0289,139.178,30411.0
2024-09-17 10:35:00,140.0,140.21,139.94,140.08,16576.0,139.1283,139.337,139.0686,139.2078,16576.0
2024-09-17 10:40:00,140.04,140.33,140.0,140.17,4161.0,139.168,139.4562,139.1283,139.2972,4161.0
2024-09-17 10:45:00,140.3,140.44,140.21,140.22,4957.0,139.4264,139.5655,139.337,139.3469,4957.0
2024-09-17 10:50:00,140.21,140.28,140.05,140.07,4738.0,139.337,139.4065,139.178,139.1978,4738.0
2024-09-17 10:55:00,140.06,140.25,140.04,140.22,5819.0,139.1879,139.3767,139.168,139.3469,5819.0
2024-09-17 11:00:00,140.29,140.49,140.21,140.21,9133.0,139.4165,139.6152,139.337,139.337,9133.0
2024-09-17 11:05:00,140.2,140.54,140.2,140.36,3641.0,139.327,139.6649,139.327,139.486,3641.0
2024-09-17 11:10:00,140.3,140.51,140.24,140.46,7461.0,139.4264,139.6351,139.3668,139.5854,7461.0
2024-09-17 11:15:00,140.37,140.65,140.37,140.5,18878.0,139.496,139.7742,139.496,139.6252,18878.0
2024-09-17 11:20:00,140.44,140.44,140.25,140.43,3435.0,139.5655,139.5655,139.3767,139.5556,3435.0
2024-09-17 11:25:00,140.48,140.5,140.34,140.47,2604.0,139.6053,139.6252,139.4661,139.5953,2604.0
2024-09-17 11:30:00,140.55,140.7,140.45,140.52,5113.0,139.6748,139.8239,139.5755,139.645,5113.0
2024-09-17 11:35:00,140.51,140.7,140.51,140.63,2670.0,139.6351,139.8239,139.6351,139.7543,2670.0
2024-09-17 11:40:00,140.62,140.66,140.56,140.6,2291.0,139.7444,139.7842,139.6848,139.7245,2291.0
2024-09-17 11:45:00,140.56,140.56,140.3,140.3,4628.0,139.6848,139.6848,139.4264,139.4264,4628.0
2024-09-17 11:50:00,140.3,140.39,140.21,140.21,7101.0,139.4264,139.5158,139.337,139.337,7101.0
2024-09-17 11:55:00,140.22,140.28,139.99,140.0,8589.0,139.3469,139.4065,139.1183,139.1283,8589.0
2024-09-17 12:00:00,140.07,140.27,140.03,140.27,5605.0,139.1978,139.3966,139.1581,139.3966,5605.0
2024-09-17 12:05:00,140.23,140.33,140.16,140.17,5845.0,139.3568,139.4562,139.2873,139.2972,5845.0
2024-09-17 12:10:00,140.22,140.43,140.2,140.38,6091.0,139.3469,139.5556,139.327,139.5059,6091.0
2024-09-17 12:15:00,140.39,140.44,140.17,140.17,6136.0,139.5158,139.5655,139.2972,139.2972,6136.0
2024-09-17 12:20:00,140.24,140.47,140.07,140.09,7743.0,139.3668,139.5953,139.1978,139.2177,7743.0
2024-09-17 12:25:00,140.06,140.38,139.96,140.32,7937.0,139.1879,139.5059,139.0885,139.4463,7937.0
2024-09-17 12:30:00,140.27,140.27,139.9,139.9,2479.0,139.3966,139.3966,139.0289,139.0289,2479.0
2024-09-17 12:35:00,139.9,139.99,139.62,139.92,4991.0,139.0289,139.1183,138.7506,139.0488,4991.0
2024-09-17 12:40:00,139.94,140.01,139.55,139.61,5156.0,139.0686,139.1382,138.6811,138.7407,5156.0
2024-09-17 12:45:00,139.58,139.61,139.2,139.2,4084.0,138.7109,138.7407,138.3332,138.3332,4084.0
2024-09-17 12:50:00,138.92,139.32,138.87,139.25,10191.0,138.055,138.4525,138.0053,138.3829,10191.0
2024-09-17 12:55:00,139.32,139.44,138.99,139.06,6724.0,138.4525,138.5718,138.1246,138.1941,6724.0
2024-09-17 13:00:00,139.05,139.23,138.96,139.03,4370.0,138.1842,138.3631,138.0947,138.1643,4370.0
2024-09-17 13:05:00,138.99,139.26,138.98,139.22,4314.0,138.1246,138.3929,138.1146,138.3531,4314.0
2024-09-17 13:10:00,139.34,139.4,139.03,139.23,2285.0,138.4724,138.532,138.1643,138.3631,2285.0
2024-09-17 13:15:00,139.23,139.39,139.21,139.39,2491.0,138.3631,138.5221,138.3432,138.5221,2491.0
2024-09-17 13:20:00,139.63,140.11,139.63,140.11,2505.0,138.7606,139.2376,138.7606,139.2376,2505.0
2024-09-17 13:25:00,140.0,140.05,139.89,139.9,4284.0,139.1283,139.178,139.0189,139.0289,4284.0
2024-09-17 13:30:00,140.04,140.16,139.66,139.66,20041.0,139.168,139.2873,138.7904,138.7904,20041.0
2024-09-17 13:35:00,139.63,139.81,139.62,139.73,2593.0,138.7606,138.9394,138.7506,138.8599,2593.0
2024-09-17 13:40:00,139.69,139.69,139.49,139.59,6467.0,138.8202,138.8202,138.6214,138.7208,6467.0
2024-09-17 13:45:00,139.62,140.05,139.41,139.88,4435.0,138.7506,139.178,138.5419,139.009,4435.0
2024-09-17 13:50:00,139.98,140.24,139.94,140.0,6580.0,139.1084,139.3668,139.0686,139.1283,6580.0
2024-09-17 13:55:00,140.0,140.0,139.89,139.89,1998.0,139.1283,139.1283,139.0189,139.0189,1998.0
2024-09-17 14:00:00,139.78,139.95,139.76,139.79,4840.0,138.9096,139.0786,138.8898,138.9196,4840.0
2024-09-17 14:05:00,139.83,139.86,139.75,139.81,3029.0,138.9593,138.9891,138.8798,138.9394,3029.0
2024-09-17 14:10:00,139.83,139.83,139.45,139.45,6661.0,138.9593,138.9593,138.5817,138.5817,6661.0
2024-09-17 14:15:00,139.49,139.64,139.48,139.58,2174.0,138.6214,138.7705,138.6115,138.7109,2174.0
2024-09-17 14:20:00,139.58,139.84,139.58,139.77,4148.0,138.7109,138.9693,138.7109,138.8997,4148.0
2024-09-17 14:25:00,139.8,139.82,139.66,139.8,7655.0,138.9295,138.9494,138.7904,138.9295,7655.0
2024-09-17 14:30:00,139.78,140.0,139.74,139.96,22719.0,138.9096,139.1283,138.8699,139.0885,22719.0
2024-09-17 14:35:00,139.92,139.92,139.78,139.81,6361.0,139.0488,139.0488,138.9096,138.9394,6361.0
2024-09-17 14:40:00,139.82,140.09,139.82,139.99,18415.0,138.9494,139.2177,138.9494,139.1183,18415.0
2024-09-17 14:45:00,139.93,139.93,139.55,139.65,4046.0,139.0587,139.0587,138.6811,138.7804,4046.0
2024-09-17 14:50:00,139.53,139.72,139.49,139.72,4945.0,138.6612,138.85,138.6214,138.85,4945.0
2024-09-17 14:55:00,139.7,139.81,139.68,139.77,2551.0,138.8301,138.9394,138.8103,138.8997,2551.0
2024-09-17 15:00:00,139.72,139.89,139.61,139.66,7592.0,138.85,139.0189,138.7407,138.7904,7592.0
2024-09-17 15:05:00,139.66,139.68,139.56,139.64,3427.0,138.7904,138.8103,138.691,138.7705,3427.0
2024-09-17 15:10:00,139.62,139.72,139.57,139.72,8298.0,138.7506,138.85,138.7009,138.85,8298.0
2024-09-17 15:15:00,139.67,139.71,139.55,139.71,6028.0,138.8003,138.8401,138.6811,138.8401,6028.0
2024-09-17 15:20:00,139.68,139.74,139.47,139.54,8726.0,138.8103,138.8699,138.6016,138.6711,8726.0
2024-09-17 15:25:00,139.6,139.77,139.6,139.77,5156.0,138.7308,138.8997,138.7308,138.8997,5156.0
2024-09-17 15:30:00,139.75,139.75,139.46,139.5,10623.0,138.8798,138.8798,138.5916,138.6314,10623.0
2024-09-17 15:35:00,139.49,139.64,139.36,139.64,17978.0,138.6214,138.7705,138.4922,138.7705,17978.0
2024-09-17 15:40:00,139.63,139.67,139.53,139.53,11118.0,138.7606,138.8003,138.6612,138.6612,11118.0
2024-09-17 15:45:00,139.56,139.98,139.56,139.98,71180.0,138.691,139.1084,138.691,139.1084,71180.0
2024-09-17 15:50:00,140.0,140.27,139.71,140.27,30783.0,139.1283,139.3966,138.8401,139.3966,30783.0
2024-09-17 15:55:00,140.24,140.53,140.2,140.48,86731.0,139.3668,139.655,139.327,139.6053,86731.0
2024-09-18 09:30:00,140.83,141.02,139.86,139.96,28404.0,139.9531,140.1419,138.9891,139.0885,28404.0
2024-09-18 09:35:00,139.8,140.14,139.48,139.48,3558.0,138.9295,139.2674,138.6115,138.6115,3558.0
2024-09-18 09:40:00,139.48,139.66,139.06,139.58,7101.0,138.6115,138.7904,138.1941,138.7109,7101.0
2024-09-18 09:45:00,139.77,139.92,139.59,139.69,1923.0,138.8997,139.0488,138.7208,138.8202,1923.0
2024-09-18 09:50:00,139.81,139.81,139.43,139.43,6863.0,138.9394,138.9394,138.5618,138.5618,6863.0
2024-09-18 09:55:00,139.45,139.45,139.03,139.19,14750.0,138.5817,138.5817,138.1643,138.3233,14750.0
2024-09-18 10:00:00,139.15,139.61,138.98,139.31,35094.0,138.2836,138.7407,138.1146,138.4426,35094.0
2024-09-18 10:05:00,139.48,139.52,139.19,139.52,17144.0,138.6115,138.6513,138.3233,138.6513,17144.0
2024-09-18 10:10:00,139.47,139.48,139.06,139.34,28793.0,138.6016,138.6115,138.1941,138.4724,28793.0
2024-09-18 10:15:00,139.39,139.72,139.26,139.34,15198.0,138.5221,138.85,138.3929,138.4724,15198.0
2024-09-18 10:20:00,139.44,139.91,139.34,139.53,4232.0,138.5718,139.0388,138.4724,138.6612,4232.0
2024-09-18 10:25:00,139.47,140.32,139.29,140.02,7452.0,138.6016,139.4463,138.4227,139.1481,7452.0
2024-09-18 10:30:00,139.92,139.92,138.94,139.13,4781.0,139.0488,139.0488,138.0749,138.2637,4781.0
2024-09-18 10:35:00,138.96,139.37,138.94,139.08,4605.0,138.0947,138.5022,138.0749,138.214,4605.0
2024-09-18 10:40:00,139.03,139.12,138.73,138.97,4339.0,138.1643,138.2537,137.8662,138.1047,4339.0
2024-09-18 10:45:00,138.97,139.22,138.97,139.07,4177.0,138.1047,138.3531,138.1047,138.2041,4177.0
2024-09-18 10:50:00,138.98,139.33,138.97,139.16,3960.0,138.1146,138.4624,138.1047,138.2935,3960.0
2024-09-18 10:55:00,139.03,139.06,138.79,139.0,23710.0,138.1643,138.1941,137.9258,138.1345,23710.0
2024-09-18 11:00:00,138.93,139.35,138.92,139.24,5743.0,138.0649,138.4823,138.055,138.373,5743.0
2024-09-18 11:05:00,139.14,139.76,139.14,139.65,24921.0,138.2736,138.8898,138.2736,138.7804,24921.0
2024-09-18 11:10:00,139.56,139.56,139.1,139.32,6756.0,138.691,138.691,138.2339,138.4525,6756.0
2024-09-18 11:15:00,139.31,139.37,139.17,139.3,6869.0,138.4426,138.5022,138.3034,138.4326,6869.0
2024-09-18 11:20:00,139.31,139.51,139.29,139.46,6628.0,138.4426,138.6413,138.4227,138.5916,6628.0
2024-09-18 11:25:00,139.47,140.08,139.47,139.98,14344.0,138.6016,139.2078,138.6016,139.1084,14344.0
2024-09-18 11:30:00,139.88,139.95,139.71,139.79,5472.0,139.009,139.0786,138.8401,138.9196,5472.0
2024-09-18 11:35:00,139.86,140.04,139.85,139.95,5935.0,138.9891,139.168,138.9792,139.0786,5935.0
2024-09-18 11:40:00,139.88,139.94,139.66,139.72,3871.0,139.009,139.0686,138.7904,138.85,3871.0
2024-09-18 11:45:00,139.77,139.81,139.66,139.67,3520.0,138.8997,138.9394,138.7904,138.8003,3520.0
2024-09-18 11:50:00,139.75,139.85,139.65,139.78,6154.0,138.8798,138.9792,138.7804,138.9096,6154.0
2024-09-18 11:55:00,139.78,139.99,139.59,139.63,7879.0,138.9096,139.1183,138.7208,138.7606,7879.0
2024-09-18 12:00:00,139.57,139.66,139.5,139.5,2802.0,138.7009,138.7904,138.6314,138.6314,2802.0
2024-09-18 12:05:00,139.62,139.69,139.5,139.67,9741.0,138.7506,138.8202,138.6314,138.8003,9741.0
2024-09-18 12:10:00,139.68,139.89,139.64,139.79,3380.0,138.8103,139.0189,138.7705,138.9196,3380.0
2024-09-18 12:15:00,139.83,139.83,139.64,139.72,3731.0,138.9593,138.9593,138.7705,138.85,3731.0
2024-09-18 12:20:00,139.72,139.81,139.67,139.73,3124.0,138.85,138.9394,138.8003,138.8599,3124.0
2024-09-18 12:25:00,139.68,139.92,139.68,139.92,5555.0,138.8103,139.0488,138.8103,139.0488,5555.0
2024-09-18 12:30:00,139.89,140.05,139.86,140.03,3771.0,139.0189,139.178,138.9891,139.1581,3771.0
2024-09-18 12:35:00,140.14,140.35,140.01,140.35,7830.0,139.2674,139.4761,139.1382,139.4761,7830.0
2024-09-18 12:40:00,140.37,140.37,140.16,140.27,6489.0,139.496,139.496,139.2873,139.3966,6489.0
2024-09-18 12:45:00,140.26,140.68,140.21,140.43,18378.0,139.3866,139.804,139.337,139.5556,18378.0
2024-09-18 12:50:00,140.44,140.47,140.23,140.47,6203.0,139.5655,139.5953,139.3568,139.5953,6203.0
2024-09-18 12:55:00,140.43,140.53,140.32,140.45,4799.0,139.5556,139.655,139.4463,139.5755,4799.0
2024-09-18 13:00:00,140.41,140.45,140.22,140.44,5437.0,139.5357,139.5755,139.3469,139.5655,5437.0
2024-09-18 13:05:00,140.43,140.43,140.16,140.31,5364.0,139.5556,139.5556,139.2873,139.4363,5364.0
2024-09-18 13:10:00,140.28,140.4,140.2,140.24,4529.0,139.4065,139.5258,139.327,139.3668,4529.0
2024-09-18 13:15:00,140.18,140.37,140.13,140.28,6619.0,139.3071,139.496,139.2575,139.4065,6619.0
2024-09-18 13:20:00,140.27,140.27,140.06,140.18,11819.0,139.3966,139.3966,139.1879,139.3071,11819.0
2024-09-18 13:25:00,140.18,140.42,140.17,140.39,4181.0,139.3071,139.5456,139.2972,139.5158,4181.0
2024-09-18 13:30:00,140.5,140.77,140.42,140.76,6610.0,139.6252,139.8935,139.5456,139.8835,6610.0
2024-09-18 13:35:00,140.76,140.82,140.47,140.56,6710.0,139.8835,139.9432,139.5953,139.6848,6710.0
2024-09-18 13:40:00,140.59,140.59,140.37,140.57,7835.0,139.7146,139.7146,139.496,139.6947,7835.0
2024-09-18 13:45:00,140.56,140.67,140.42,140.42,8350.0,139.6848,139.7941,139.5456,139.5456,8350.0
2024-09-18 13:50:00,140.43,140.47,140.36,140.4,13794.0,139.5556,139.5953,139.486,139.5258,13794.0
2024-09-18 13:55:00,140.35,140.57,140.14,140.38,13586.0,139.4761,139.6947,139.2674,139.5059,13586.0
2024-09-18 14:00:00,140.09,143.06,140.09,142.33,47720.0,139.2177,142.1692,139.2177,141.4438,47720.0
2024-09-18 14:05:00,142.42,142.82,141.31,141.64,35607.0,141.5332,141.9307,140.4301,140.7581,35607.0
2024-09-18 14:10:00,141.55,141.59,140.45,140.74,22698.0,140.6686,140.7084,139.5755,139.8637,22698.0
2024-09-18 14:15:00,141.04,141.95,141.04,141.81,11489.0,140.1618,141.0661,140.1618,140.927,11489.0
2024-09-18 14:20:00,141.69,142.19,141.54,142.18,9386.0,140.8077,141.3046,140.6587,141.2947,9386.0
2024-09-18 14:25:00,142.35,142.98,141.98,142.98,10099.0,141.4636,142.0897,141.0959,142.0897,10099.0
2024-09-18 14:30:00,143.05,143.94,143.04,143.81,29744.0,142.1593,143.0437,142.1493,142.9145,29744.0
2024-09-18 14:35:00,143.79,144.18,142.61,144.1,46559.0,142.8947,143.2822,141.722,143.2027,46559.0
2024-09-18 14:40:00,144.05,144.14,141.48,141.49,36248.0,143.153,143.2425,140.599,140.609,36248.0
2024-09-18 14:45:00,141.47,142.86,141.33,142.52,24854.0,140.5891,141.9705,140.45,141.6326,24854.0
2024-09-18 14:50:00,142.44,143.62,142.41,143.31,30042.0,141.5531,142.7257,141.5233,142.4177,30042.0
2024-09-18 14:55:00,143.29,143.29,141.61,141.8,60528.0,142.3978,142.3978,140.7282,140.9171,60528.0
2024-09-18 15:00:00,141.87,141.91,141.15,141.49,45659.0,140.9866,141.0264,140.2711,140.609,45659.0
2024-09-18 15:05:00,141.35,141.48,140.33,140.97,35680.0,140.4699,140.599,139.4562,140.0922,35680.0
2024-09-18 15:10:00,140.86,142.3,140.68,142.3,12398.0,139.9829,141.4139,139.804,141.4139,12398.0
2024-09-18 15:15:00,142.17,142.43,142.01,142.25,31346.0,141.2848,141.5431,141.1257,141.3643,31346.0
2024-09-18 15:20:00,142.13,142.16,140.83,141.54,15369.0,141.245,141.2748,139.9531,140.6587,15369.0
2024-09-18 15:25:00,141.58,142.39,141.58,141.88,10646.0,140.6984,141.5034,140.6984,140.9966,10646.0
2024-09-18 15:30:00,141.74,142.42,140.68,140.87,32255.0,140.8574,141.5332,139.804,139.9928,32255.0
2024-09-18 15:35:00,140.88,141.42,140.69,141.13,24607.0,140.0028,140.5394,139.814,140.2512,24607.0
2024-09-18 15:40:00,141.07,141.38,140.57,140.57,29045.0,140.1916,140.4997,139.6947,139.6947,29045.0
2024-09-18 15:45:00,140.5,140.97,140.37,140.68,38036.0,139.6252,140.0922,139.496,139.804,38036.0
2024-09-18 15:50:00,140.6,141.02,140.32,140.85,33247.0,139.7245,140.1419,139.4463,139.973,33247.0
2024-09-18 15:55:00,140.89,141.11,140.76,141.0,92286.0,140.0127,140.2314,139.8835,140.122,92286.0
2024-09-19 09:30:00,144.87,145.84,142.99,143.31,36763.0,143.9679,144.9319,142.0996,142.4177,36763.0
2024-09-19 09:35:00,143.49,144.13,143.1,143.58,9892.0,142.5965,143.2325,142.209,142.686,9892.0
2024-09-19 09:40:00,143.36,143.42,141.26,141.54,16602.0,142.4673,142.527,140.3804,140.6587,16602.0
2024-09-19 09:45:00,141.57,142.44,141.33,142.26,19641.0,140.6885,141.5531,140.45,141.3742,19641.0
2024-09-19 09:50:00,142.13,142.14,141.22,141.75,14820.0,141.245,141.2549,140.3407,140.8674,14820.0
2024-09-19 09:55:00,141.93,142.77,141.92,142.67,10905.0,141.0462,141.881,141.0363,141.7816,10905.0
2024-09-19 10:00:00,142.67,143.07,141.65,141.74,13027.0,141.7816,142.1791,140.768,140.8574,13027.0
2024-09-19 10:05:00,141.72,142.25,141.67,142.02,14333.0,140.8376,141.3643,140.7879,141.1357,14333.0
2024-09-19 10:10:00,142.02,142.55,142.02,142.48,6542.0,141.1357,141.6624,141.1357,141.5928,6542.0
2024-09-19 10:15:00,142.47,142.74,142.22,142.74,7062.0,141.5829,141.8512,141.3344,141.8512,7062.0
2024-09-19 10:20:00,142.64,142.74,142.43,142.54,6066.0,141.7518,141.8512,141.5431,141.6524,6066.0
2024-09-19 10:25:00,142.65,143.26,142.53,143.16,22228.0,141.7618,142.368,141.6425,142.2686,22228.0
2024-09-19 10:30:00,143.35,143.73,143.26,143.64,16749.0,142.4574,142.835,142.368,142.7456,16749.0
2024-09-19 10:35:00,143.64,143.83,143.36,143.75,10966.0,142.7456,142.9344,142.4673,142.8549,10966.0
2024-09-19 10:40:00,143.83,143.84,143.35,143.58,8752.0,142.9344,142.9444,142.4574,142.686,8752.0
2024-09-19 10:45:00,143.53,143.54,142.93,143.19,7777.0,142.6363,142.6462,142.04,142.2984,7777.0
2024-09-19 10:50:00,143.31,143.71,143.18,143.37,18131.0,142.4177,142.8152,142.2885,142.4773,18131.0
2024-09-19 10:55:00,143.36,143.76,143.36,143.49,12797.0,142.4673,142.8649,142.4673,142.5965,12797.0
2024-09-19 11:00:00,143.49,143.87,143.3,143.81,8247.0,142.5965,142.9742,142.4077,142.9145,8247.0
2024-09-19 11:05:00,143.74,143.74,143.39,143.51,7903.0,142.845,142.845,142.4972,142.6164,7903.0
2024-09-19 11:10:00,143.5,143.62,143.42,143.43,5834.0,142.6065,142.7257,142.527,142.5369,5834.0
2024-09-19 11:15:00,143.5,144.0,143.5,143.84,8446.0,142.6065,143.1034,142.6065,142.9444,8446.0
2024-09-19 11:20:00,143.84,144.11,143.5,143.63,8936.0,142.9444,143.2127,142.6065,142.7357,8936.0
2024-09-19 11:25:00,143.63,143.63,143.46,143.62,4818.0,142.7357,142.7357,142.5667,142.7257,4818.0
2024-09-19 11:30:00,143.56,143.57,143.34,143.35,3816.0,142.6661,142.676,142.4475,142.4574,3816.0
2024-09-19 11:35:00,143.42,143.55,143.12,143.12,6897.0,142.527,142.6562,142.2288,142.2288,6897.0
2024-09-19 11:40:00,143.1,143.22,143.04,143.12,3023.0,142.209,142.3282,142.1493,142.2288,3023.0
2024-09-19 11:45:00,143.08,143.31,143.08,143.3,8230.0,142.1891,142.4177,142.1891,142.4077,8230.0
2024-09-19 11:50:00,143.27,143.28,143.1,143.28,3704.0,142.3779,142.3878,142.209,142.3878,3704.0
2024-09-19 11:55:00,143.38,143.39,143.18,143.27,4732.0,142.4872,142.4972,142.2885,142.3779,4732.0
2024-09-19 12:00:00,143.3,143.52,143.23,143.43,13200.0,142.4077,142.6263,142.3382,142.5369,13200.0
2024-09-19 12:05:00,143.44,143.74,143.42,143.66,10104.0,142.5468,142.845,142.527,142.7655,10104.0
2024-09-19 12:10:00,143.66,143.71,143.3,143.46,7410.0,142.7655,142.8152,142.4077,142.5667,7410.0
2024-09-19 12:15:00,143.47,143.81,143.42,143.63,5560.0,142.5767,142.9145,142.527,142.7357,5560.0
2024-09-19 12:20:00,143.65,143.67,143.35,143.35,4242.0,142.7555,142.7754,142.4574,142.4574,4242.0
2024-09-19 12:25:00,143.28,143.5,143.28,143.38,4225.0,142.3878,142.6065,142.3878,142.4872,4225.0
2024-09-19 12:30:00,143.44,143.61,143.32,143.6,11053.0,142.5468,142.7158,142.4276,142.7058,11053.0
2024-09-19 12:35:00,143.56,143.61,143.46,143.46,11173.0,142.6661,142.7158,142.5667,142.5667,11173.0
2024-09-19 12:40:00,143.47,143.55,143.35,143.48,5101.0,142.5767,142.6562,142.4574,142.5866,5101.0
2024-09-19 12:45:00,143.49,143.55,143.43,143.53,4854.0,142.5965,142.6562,142.5369,142.6363,4854.0
2024-09-19 12:50:00,143.53,143.98,143.49,143.91,22305.0,142.6363,143.0835,142.5965,143.0139,22305.0
2024-09-19 12:55:00,143.87,144.04,143.75,144.0,7701.0,142.9742,143.1431,142.8549,143.1034,7701.0
2024-09-19 13:00:00,144.1,144.23,144.06,144.12,6329.0,143.2027,143.3319,143.163,143.2226,6329.0
2024-09-19 13:05:00,144.09,144.31,144.09,144.25,4341.0,143.1928,143.4114,143.1928,143.3518,4341.0
2024-09-19 13:10:00,144.25,144.27,144.09,144.18,9879.0,143.3518,143.3717,143.1928,143.2822,9879.0
2024-09-19 13:15:00,144.15,144.33,144.11,144.27,5824.0,143.2524,143.4313,143.2127,143.3717,5824.0
2024-09-19 13:20:00,144.25,144.36,144.17,144.25,5776.0,143.3518,143.4611,143.2723,143.3518,5776.0
2024-09-19 13:25:00,144.23,144.35,144.19,144.21,3162.0,143.3319,143.4512,143.2922,143.312,3162.0
2024-09-19 13:30:00,144.21,144.4,144.2,144.33,11632.0,143.312,143.5009,143.3021,143.4313,11632.0
2024-09-19 13:35:00,144.31,144.43,144.28,144.42,4579.0,143.4114,143.5307,143.3816,143.5207,4579.0
2024-09-19 13:40:00,144.37,144.57,144.36,144.47,8157.0,143.4711,143.6698,143.4611,143.5704,8157.0
2024-09-19 13:45:00,144.5,144.65,144.3,144.3,15119.0,143.6002,143.7493,143.4015,143.4015,15119.0
2024-09-19 13:50:00,144.28,144.39,144.21,144.36,7404.0,143.3816,143.4909,143.312,143.4611,7404.0
2024-09-19 13:55:00,144.31,144.31,144.18,144.21,6214.0,143.4114,143.4114,143.2822,143.312,6214.0
2024-09-19 14:00:00,144.23,144.3,144.19,144.27,2064.0,143.3319,143.4015,143.2922,143.3717,2064.0
2024-09-19 14:05:00,144.25,144.25,143.96,143.96,7698.0,143.3518,143.3518,143.0636,143.0636,7698.0
2024-09-19 14:10:00,143.86,144.03,143.83,143.89,5809.0,142.9642,143.1332,142.9344,142.994,5809.0
2024-09-19 14:15:00,143.87,143.87,143.36,143.5,6391.0,142.9742,142.9742,142.4673,142.6065,6391.0
2024-09-19 14:20:00,143.5,144.06,143.46,144.0,18086.0,142.6065,143.163,142.5667,143.1034,18086.0
2024-09-19 14:25:00,143.93,144.43,143.83,144.43,7773.0,143.0338,143.5307,142.9344,143.5307,7773.0
2024-09-19 14:30:00,144.43,144.48,144.31,144.48,15793.0,143.5307,143.5804,143.4114,143.5804,15793.0
2024-09-19 14:35:00,144.46,144.49,144.35,144.4,8848.0,143.5605,143.5903,143.4512,143.5009,8848.0
2024-09-19 14:40:00,144.36,144.51,144.33,144.36,9096.0,143.4611,143.6102,143.4313,143.4611,9096.0
2024-09-19 14:45:00,144.36,144.36,144.02,144.02,11396.0,143.4611,143.4611,143.1232,143.1232,11396.0
2024-09-19 14:50:00,143.94,144.4,143.84,144.4,24948.0,143.0437,143.5009,142.9444,143.5009,24948.0
2024-09-19 14:55:00,144.36,144.45,144.2,144.32,36827.0,143.4611,143.5506,143.3021,143.4214,36827.0
2024-09-19 15:00:00,144.32,144.77,144.19,144.77,14841.0,143.4214,143.8686,143.2922,143.8686,14841.0
2024-09-19 15:05:00,144.76,144.8,144.5,144.57,10418.0,143.8586,143.8984,143.6002,143.6698,10418.0
2024-09-19 15:10:00,144.57,144.64,144.27,144.27,9586.0,143.6698,143.7394,143.3717,143.3717,9586.0
2024-09-19 15:15:00,144.35,144.36,144.14,144.14,15806.0,143.4512,143.4611,143.2425,143.2425,15806.0
2024-09-19 15:20:00,144.14,144.32,143.88,144.31,8782.0,143.2425,143.4214,142.9841,143.4114,8782.0
2024-09-19 15:25:00,144.3,144.36,144.13,144.33,10539.0,143.4015,143.4611,143.2325,143.4313,10539.0
2024-09-19 15:30:00,144.32,144.42,144.28,144.28,17082.0,143.4214,143.5207,143.3816,143.3816,17082.0
2024-09-19 15:35:00,144.31,144.51,144.28,144.45,24859.0,143.4114,143.6102,143.3816,143.5506,24859.0
2024-09-19 15:40:00,144.46,144.73,144.46,144.53,22127.0,143.5605,143.8288,143.5605,143.6301,22127.0
2024-09-19 15:45:00,144.52,145.06,144.52,145.0,28068.0,143.6201,144.1568,143.6201,144.0971,28068.0
2024-09-19 15:50:00,144.95,145.08,144.65,145.06,46127.0,144.0474,144.1766,143.7493,144.1568,46127.0
2024-09-19 15:55:00,145.04,145.31,144.88,145.05,149759.0,144.1369,144.4052,143.9779,144.1468,149759.0
2024-09-20 09:30:00,143.28,143.81,142.38,142.65,224873.0,142.3878,142.9145,141.4934,141.7618,224873.0
2024-09-20 09:35:00,142.63,143.1,142.09,142.64,12676.0,141.7419,142.209,141.2053,141.7518,12676.0
2024-09-20 09:40:00,142.64,142.81,142.3,142.57,13340.0,141.7518,141.9208,141.4139,141.6823,13340.0
2024-09-20 09:45:00,142.53,142.53,141.79,141.94,13395.0,141.6425,141.6425,140.9071,141.0562,13395.0
2024-09-20 09:50:00,141.97,142.44,141.74,141.9,28500.0,141.086,141.5531,140.8574,141.0164,28500.0
2024-09-20 09:55:00,141.78,142.12,141.78,142.11,9172.0,140.8972,141.2351,140.8972,141.2251,9172.0
2024-09-20 10:00:00,142.22,142.59,142.12,142.25,19968.0,141.3344,141.7021,141.2351,141.3643,19968.0
2024-09-20 10:05:00,142.25,142.32,142.0,142.29,6958.0,141.3643,141.4338,141.1158,141.404,6958.0
2024-09-20 10:10:00,142.33,142.63,142.08,142.15,15593.0,141.4438,141.7419,141.1953,141.2649,15593.0
2024-09-20 10:15:00,142.16,142.6,142.08,142.51,7186.0,141.2748,141.7121,141.1953,141.6226,7186.0
2024-09-20 10:20:00,142.51,142.99,142.19,142.22,7254.0,141.6226,142.0996,141.3046,141.3344,7254.0
2024-09-20 10:25:00,142.25,142.79,142.25,142.65,30083.0,141.3643,141.9009,141.3643,141.7618,30083.0
2024-09-20 10:30:00,142.5,143.28,142.5,143.14,6984.0,141.6127,142.3878,141.6127,142.2487,6984.0
2024-09-20 10:35:00,143.14,143.25,142.81,142.81,23951.0,142.2487,142.358,141.9208,141.9208,23951.0
2024-09-20 10:40:00,142.78,142.93,142.6,142.74,8096.0,141.891,142.04,141.7121,141.8512,8096.0
2024-09-20 10:45:00,142.88,142.88,142.62,142.8,5938.0,141.9903,141.9903,141.732,141.9108,5938.0
2024-09-20 10:50:00,142.85,143.12,142.81,142.97,4792.0,141.9605,142.2288,141.9208,142.0798,4792.0
2024-09-20 10:55:00,142.91,143.1,142.72,142.72,5155.0,142.0201,142.209,141.8313,141.8313,5155.0
2024-09-20 11:00:00,142.75,142.91,142.32,142.38,8835.0,141.8611,142.0201,141.4338,141.4934,8835.0
2024-09-20 11:05:00,142.45,142.71,142.45,142.63,4698.0,141.563,141.8214,141.563,141.7419,4698.0
2024-09-20 11:10:00,142.51,142.86,142.5,142.76,16138.0,141.6226,141.9705,141.6127,141.8711,16138.0
2024-09-20 11:15:00,142.81,142.84,142.5,142.72,4900.0,141.9208,141.9506,141.6127,141.8313,4900.0
2024-09-20 11:20:00,142.69,142.73,142.46,142.56,5953.0,141.8015,141.8413,141.5729,141.6723,5953.0
2024-09-20 11:25:00,142.56,142.57,142.41,142.47,7175.0,141.6723,141.6823,141.5233,141.5829,7175.0
2024-09-20 11:30:00,142.42,142.52,142.04,142.41,6492.0,141.5332,141.6326,141.1556,141.5233,6492.0
2024-09-20 11:35:00,142.46,142.63,142.33,142.52,7386.0,141.5729,141.7419,141.4438,141.6326,7386.0
2024-09-20 11:40:00,142.56,143.08,142.55,142.96,5561.0,141.6723,142.1891,141.6624,142.0698,5561.0
2024-09-20 11:45:00,142.97,142.98,142.31,142.31,7781.0,142.0798,142.0897,141.4239,141.4239,7781.0
2024-09-20 11:50:00,142.39,142.41,142.15,142.39,7731.0,141.5034,141.5233,141.2649,141.5034,7731.0
2024-09-20 11:55:00,142.54,142.82,142.54,142.59,5170.0,141.6524,141.9307,141.6524,141.7021,5170.0
2024-09-20 12:00:00,142.66,142.87,142.45,142.87,4951.0,141.7717,141.9804,141.563,141.9804,4951.0
2024-09-20 12:05:00,142.8,143.15,142.73,143.05,5676.0,141.9108,142.2587,141.8413,142.1593,5676.0
2024-09-20 12:10:00,143.09,143.26,143.06,143.18,2929.0,142.199,142.368,142.1692,142.2885,2929.0
2024-09-20 12:15:00,143.25,143.37,143.17,143.3,5066.0,142.358,142.4773,142.2785,142.4077,5066.0
2024-09-20 12:20:00,143.37,143.6,143.31,143.51,5062.0,142.4773,142.7058,142.4177,142.6164,5062.0
2024-09-20 12:25:00,143.5,143.51,143.26,143.47,4039.0,142.6065,142.6164,142.368,142.5767,4039.0
2024-09-20 12:30:00,143.49,143.5,143.3,143.3,3649.0,142.5965,142.6065,142.4077,142.4077,3649.0
2024-09-20 12:35:00,143.38,143.38,143.22,143.24,2265.0,142.4872,142.4872,142.3282,142.3481,2265.0
2024-09-20 12:40:00,143.33,143.41,143.32,143.39,1744.0,142.4375,142.517,142.4276,142.4972,1744.0
2024-09-20 12:45:00,143.33,143.54,143.32,143.45,5367.0,142.4375,142.6462,142.4276,142.5568,5367.0
2024-09-20 12:50:00,143.47,143.57,143.37,143.46,3976.0,142.5767,142.676,142.4773,142.5667,3976.0
2024-09-20 12:55:00,143.4,143.4,143.16,143.27,4049.0,142.5071,142.5071,142.2686,142.3779,4049.0
2024-09-20 13:00:00,143.25,143.35,143.12,143.12,4089.0,142.358,142.4574,142.2288,142.2288,4089.0
2024-09-20 13:05:00,143.19,143.48,143.18,143.45,5198.0,142.2984,142.5866,142.2885,142.5568,5198.0
2024-09-20 13:10:00,143.43,143.5,143.33,143.34,7908.0,142.5369,142.6065,142.4375,142.4475,7908.0
2024-09-20 13:15:00,143.42,143.43,143.23,143.4,8049.0,142.527,142.5369,142.3382,142.5071,8049.0
2024-09-20 13:20:00,143.39,143.44,143.3,143.4,3456.0,142.4972,142.5468,142.4077,142.5071,3456.0
2024-09-20 13:25:00,143.42,143.43,143.07,143.28,6254.0,142.527,142.5369,142.1791,142.3878,6254.0
2024-09-20 13:30:00,143.24,143.33,143.13,143.28,4389.0,142.3481,142.4375,142.2388,142.3878,4389.0
2024-09-20 13:35:00,143.29,143.45,143.14,143.22,7844.0,142.3978,142.5568,142.2487,142.3282,7844.0
2024-09-20 13:40:00,143.19,143.4,143.19,143.4,4342.0,142.2984,142.5071,142.2984,142.5071,4342.0
2024-09-20 13:45:00,143.51,143.51,143.1,143.19,3591.0,142.6164,142.6164,142.209,142.2984,3591.0
2024-09-20 13:50:00,143.2,143.26,143.11,143.26,3845.0,142.3083,142.368,142.2189,142.368,3845.0
2024-09-20 13:55:00,143.14,143.27,143.05,143.27,5483.0,142.2487,142.3779,142.1593,142.3779,5483.0
2024-09-20 14:00:00,143.18,143.26,142.93,142.98,10454.0,142.2885,142.368,142.04,142.0897,10454.0
2024-09-20 14:05:00,143.0,143.01,142.74,142.79,2437.0,142.1096,142.1195,141.8512,141.9009,2437.0
2024-09-20 14:10:00,142.72,142.94,142.58,142.84,5309.0,141.8313,142.05,141.6922,141.9506,5309.0
2024-09-20 14:15:00,142.84,143.05,142.76,142.93,6209.0,141.9506,142.1593,141.8711,142.04,6209.0
2024-09-20 14:20:00,142.93,142.95,142.71,142.84,8492.0,142.04,142.0599,141.8214,141.9506,8492.0
2024-09-20 14:25:00,142.83,143.03,142.78,142.96,3581.0,141.9406,142.1394,141.891,142.0698,3581.0
2024-09-20 14:30:00,142.88,142.99,142.87,142.93,4842.0,141.9903,142.0996,141.9804,142.04,4842.0
2024-09-20 14:35:00,142.91,143.07,142.81,142.96,10058.0,142.0201,142.1791,141.9208,142.0698,10058.0
2024-09-20 14:40:00,142.95,142.96,142.79,142.92,5959.0,142.0599,142.0698,141.9009,142.0301,5959.0
2024-09-20 14:45:00,142.98,143.13,142.83,143.06,14709.0,142.0897,142.2388,141.9406,142.1692,14709.0
2024-09-20 14:50:00,143.0,143.07,142.91,143.0,5349.0,142.1096,142.1791,142.0201,142.1096,5349.0
2024-09-20 14:55:00,143.02,143.17,142.69,142.84,30243.0,142.1295,142.2785,141.8015,141.9506,30243.0
2024-09-20 15:00:00,142.83,142.86,142.71,142.81,13544.0,141.9406,141.9705,141.8214,141.9208,13544.0
2024-09-20 15:05:00,142.81,142.88,142.62,142.74,7665.0,141.9208,141.9903,141.732,141.8512,7665.0
2024-09-20 15:10:00,142.71,142.71,142.24,142.45,16594.0,141.8214,141.8214,141.3543,141.563,16594.0
2024-09-20 15:15:00,142.48,142.57,142.24,142.33,11451.0,141.5928,141.6823,141.3543,141.4438,11451.0
2024-09-20 15:20:00,142.38,142.71,142.38,142.68,11586.0,141.4934,141.8214,141.4934,141.7916,11586.0
2024-09-20 15:25:00,142.75,142.82,142.62,142.67,15947.0,141.8611,141.9307,141.732,141.7816,15947.0
2024-09-20 15:30:00,142.68,142.73,142.38,142.38,17388.0,141.7916,141.8413,141.4934,141.4934,17388.0
2024-09-20 15:35:00,142.39,142.42,142.02,142.06,28433.0,141.5034,141.5332,141.1357,141.1754,28433.0
2024-09-20 15:40:00,142.04,142.16,141.82,141.92,27454.0,141.1556,141.2748,140.9369,141.0363,27454.0
2024-09-20 15:45:00,141.89,141.89,140.89,140.94,85355.0,141.0065,141.0065,140.0127,140.0624,85355.0
2024-09-20 15:50:00,141.04,141.47,141.02,141.37,82352.0,140.1618,140.5891,140.1419,140.4897,82352.0
2024-09-20 15:55:00,141.37,141.86,141.15,141.85,209756.0,140.4897,140.9767,140.2711,140.9667,209756.0
2024-09-23 09:30:00,143.04,143.53,141.87,142.98,48192.0,142.1493,142.6363,140.9866,142.0897,48192.0
2024-09-23 09:35:00,142.72,143.15,141.94,142.12,11815.0,141.8313,142.2587,141.0562,141.2351,11815.0
2024-09-23 09:40:00,142.15,142.46,141.6,141.75,14520.0,141.2649,141.5729,140.7183,140.8674,14520.0
2024-09-23 09:45:00,141.75,142.44,140.18,141.15,26478.0,140.8674,141.5531,139.3071,140.2711,26478.0
2024-09-23 09:50:00,141.18,141.72,141.12,141.69,10433.0,140.3009,140.8376,140.2413,140.8077,10433.0
2024-09-23 09:55:00,141.69,142.21,141.63,142.06,8235.0,140.8077,141.3245,140.7481,141.1754,8235.0
2024-09-23 10:00:00,142.09,142.6,142.09,142.19,7159.0,141.2053,141.7121,141.2053,141.3046,7159.0
2024-09-23 10:05:00,142.19,142.6,142.08,142.6,6312.0,141.3046,141.7121,141.1953,141.7121,6312.0
2024-09-23 10:10:00,142.62,142.74,142.37,142.4,10950.0,141.732,141.8512,141.4835,141.5133,10950.0
2024-09-23 10:15:00,142.27,142.58,142.14,142.44,5801.0,141.3841,141.6922,141.2549,141.5531,5801.0
2024-09-23 10:20:00,142.48,142.6,142.21,142.27,6437.0,141.5928,141.7121,141.3245,141.3841,6437.0
2024-09-23 10:25:00,142.22,142.22,141.83,141.94,3769.0,141.3344,141.3344,140.9469,141.0562,3769.0
2024-09-23 10:30:00,141.68,142.04,141.68,141.89,7579.0,140.7978,141.1556,140.7978,141.0065,7579.0
2024-09-23 10:35:00,141.78,141.86,141.47,141.5,7712.0,140.8972,140.9767,140.5891,140.6189,7712.0
2024-09-23 10:40:00,141.56,141.87,141.56,141.71,4867.0,140.6786,140.9866,140.6786,140.8276,4867.0
2024-09-23 10:45:00,141.75,141.75,141.15,141.15,5232.0,140.8674,140.8674,140.2711,140.2711,5232.0
2024-09-23 10:50:00,141.22,141.56,141.22,141.41,3644.0,140.3407,140.6786,140.3407,140.5295,3644.0
2024-09-23 10:55:00,141.35,141.55,141.25,141.33,5780.0,140.4699,140.6686,140.3705,140.45,5780.0
2024-09-23 11:00:00,141.31,141.32,140.93,141.19,10556.0,140.4301,140.44,140.0525,140.3109,10556.0
2024-09-23 11:05:00,141.06,141.07,140.79,140.79,8297.0,140.1817,140.1916,139.9133,139.9133,8297.0
2024-09-23 11:10:00,140.91,141.15,140.79,140.94,9980.0,140.0326,140.2711,139.9133,140.0624,9980.0
2024-09-23 11:15:00,141.04,141.41,140.96,141.41,12760.0,140.1618,140.5295,140.0823,140.5295,12760.0
2024-09-23 11:20:00,141.45,141.56,141.37,141.52,11082.0,140.5692,140.6786,140.4897,140.6388,11082.0
2024-09-23 11:25:00,141.46,141.49,141.28,141.42,8926.0,140.5792,140.609,140.4003,140.5394,8926.0
2024-09-23 11:30:00,141.45,141.6,141.32,141.57,3231.0,140.5692,140.7183,140.44,140.6885,3231.0
2024-09-23 11:35:00,141.62,141.91,141.61,141.84,6948.0,140.7382,141.0264,140.7282,140.9568,6948.0
2024-09-23 11:40:00,141.9,142.0,141.78,141.8,1906.0,141.0164,141.1158,140.8972,140.9171,1906.0
2024-09-23 11:45:00,141.88,141.88,141.63,141.78,4693.0,140.9966,140.9966,140.7481,140.8972,4693.0
2024-09-23 11:50:00,141.77,142.01,141.68,141.76,7973.0,140.8872,141.1257,140.7978,140.8773,7973.0
2024-09-23 11:55:00,141.81,141.83,141.65,141.83,4418.0,140.927,140.9469,140.768,140.9469,4418.0
2024-09-23 12:00:00,141.67,141.88,141.67,141.79,2401.0,140.7879,140.9966,140.7879,140.9071,2401.0
2024-09-23 12:05:00,141.87,142.03,141.81,142.03,2682.0,140.9866,141.1456,140.927,141.1456,2682.0
2024-09-23 12:10:00,142.03,142.1,141.84,141.95,8208.0,141.1456,141.2152,140.9568,141.0661,8208.0
2024-09-23 12:15:00,142.03,142.07,141.84,142.04,1760.0,141.1456,141.1854,140.9568,141.1556,1760.0
2024-09-23 12:20:00,142.14,142.4,142.1,142.35,4146.0,141.2549,141.5133,141.2152,141.4636,4146.0
2024-09-23 12:25:00,142.36,142.38,142.21,142.34,7313.0,141.4736,141.4934,141.3245,141.4537,7313.0
2024-09-23 12:30:00,142.32,142.66,142.27,142.61,7856.0,141.4338,141.7717,141.3841,141.722,7856.0
2024-09-23 12:35:00,142.62,142.71,142.48,142.67,5544.0,141.732,141.8214,141.5928,141.7816,5544.0
2024-09-23 12:40:00,142.67,142.95,142.6,142.93,9666.0,141.7816,142.0599,141.7121,142.04,9666.0
2024-09-23 12:45:00,142.87,143.16,142.83,143.09,21344.0,141.9804,142.2686,141.9406,142.199,21344.0
2024-09-23 12:50:00,143.09,143.18,143.03,143.14,6676.0,142.199,142.2885,142.1394,142.2487,6676.0
2024-09-23 12:55:00,143.14,143.18,142.9,143.0,10440.0,142.2487,142.2885,142.0102,142.1096,10440.0
2024-09-23 13:00:00,143.0,143.01,142.7,142.82,4249.0,142.1096,142.1195,141.8115,141.9307,4249.0
2024-09-23 13:05:00,142.82,142.96,142.73,142.96,2988.0,141.9307,142.0698,141.8413,142.0698,2988.0
2024-09-23 13:10:00,143.0,143.18,142.94,142.94,4017.0,142.1096,142.2885,142.05,142.05,4017.0
2024-09-23 13:15:00,143.01,143.02,142.85,142.96,4505.0,142.1195,142.1295,141.9605,142.0698,4505.0
2024-09-23 13:20:00,143.04,143.04,142.9,142.92,6915.0,142.1493,142.1493,142.0102,142.0301,6915.0
2024-09-23 13:25:00,142.97,142.98,142.87,142.97,5022.0,142.0798,142.0897,141.9804,142.0798,5022.0
2024-09-23 13:30:00,142.97,143.29,142.96,143.27,13717.0,142.0798,142.3978,142.0698,142.3779,13717.0
2024-09-23 13:35:00,143.26,143.34,143.17,143.34,2184.0,142.368,142.4475,142.2785,142.4475,2184.0
2024-09-23 13:40:00,143.18,143.33,143.18,143.18,6358.0,142.2885,142.4375,142.2885,142.2885,6358.0
2024-09-23 13:45:00,143.16,143.29,142.99,142.99,7906.0,142.2686,142.3978,142.0996,142.0996,7906.0
2024-09-23 13:50:00,143.02,143.1,143.0,143.02,3626.0,142.1295,142.209,142.1096,142.1295,3626.0
2024-09-23 13:55:00,142.99,143.1,142.88,143.08,9900.0,142.0996,142.209,141.9903,142.1891,9900.0
2024-09-23 14:00:00,143.02,143.03,142.85,142.88,6569.0,142.1295,142.1394,141.9605,141.9903,6569.0
2024-09-23 14:05:00,142.8,142.88,142.64,142.81,2246.0,141.9108,141.9903,141.7518,141.9208,2246.0
2024-09-23 14:10:00,142.88,142.97,142.88,142.97,2764.0,141.9903,142.0798,141.9903,142.0798,2764.0
2024-09-23 14:15:00,142.89,142.99,142.85,142.99,2296.0,142.0003,142.0996,141.9605,142.0996,2296.0
2024-09-23 14:20:00,143.0,143.17,142.94,143.02,6547.0,142.1096,142.2785,142.05,142.1295,6547.0
2024-09-23 14:25:00,143.0,143.0,142.86,142.92,1145.0,142.1096,142.1096,141.9705,142.0301,1145.0
2024-09-23 14:30:00,142.86,143.15,142.84,143.09,8866.0,141.9705,142.2587,141.9506,142.199,8866.0
2024-09-23 14:35:00,143.09,143.09,142.96,142.97,2909.0,142.199,142.199,142.0698,142.0798,2909.0
2024-09-23 14:40:00,142.96,143.13,142.91,143.09,3322.0,142.0698,142.2388,142.0201,142.199,3322.0
2024-09-23 14:45:00,143.13,143.16,143.04,143.16,5653.0,142.2388,142.2686,142.1493,142.2686,5653.0
2024-09-23 14:50:00,143.11,143.12,143.04,143.04,3192.0,142.2189,142.2288,142.1493,142.1493,3192.0
2024-09-23 14:55:00,143.09,143.29,143.09,143.21,5421.0,142.199,142.3978,142.199,142.3183,5421.0
2024-09-23 15:00:00,143.25,143.42,143.2,143.24,3610.0,142.358,142.527,142.3083,142.3481,3610.0
2024-09-23 15:05:00,143.28,143.37,143.22,143.32,4173.0,142.3878,142.4773,142.3282,142.4276,4173.0
2024-09-23 15:10:00,143.33,143.62,143.32,143.52,7071.0,142.4375,142.7257,142.4276,142.6263,7071.0
2024-09-23 15:15:00,143.52,143.74,143.51,143.62,8453.0,142.6263,142.845,142.6164,142.7257,8453.0
2024-09-23 15:20:00,143.61,143.63,143.57,143.61,4698.0,142.7158,142.7357,142.676,142.7158,4698.0
2024-09-23 15:25:00,143.57,143.6,143.43,143.5,6562.0,142.676,142.7058,142.5369,142.6065,6562.0
2024-09-23 15:30:00,143.5,143.77,143.47,143.72,14222.0,142.6065,142.8748,142.5767,142.8251,14222.0
2024-09-23 15:35:00,143.67,143.82,143.33,143.4,13774.0,142.7754,142.9245,142.4375,142.5071,13774.0
2024-09-23 15:40:00,143.42,143.44,143.18,143.19,10563.0,142.527,142.5468,142.2885,142.2984,10563.0
2024-09-23 15:45:00,143.17,143.56,143.17,143.56,17766.0,142.2785,142.6661,142.2785,142.6661,17766.0
2024-09-23 15:50:00,143.51,143.64,143.46,143.53,29434.0,142.6164,142.7456,142.5667,142.6363,29434.0
2024-09-23 15:55:00,143.51,143.66,143.3,143.53,111224.0,142.6164,142.7655,142.4077,142.6363,111224.0
2024-09-24 09:30:00,142.75,143.67,142.0,143.44,23795.0,141.8611,142.7754,141.1158,142.5468,23795.0
2024-09-24 09:35:00,143.45,143.75,142.94,142.94,1934.0,142.5568,142.8549,142.05,142.05,1934.0
2024-09-24 09:40:00,142.94,143.53,142.89,143.53,9929.0,142.05,142.6363,142.0003,142.6363,9929.0
2024-09-24 09:45:00,143.01,143.38,142.94,143.11,3740.0,142.1195,142.4872,142.05,142.2189,3740.0
2024-09-24 09:50:00,143.24,143.32,142.65,142.78,27923.0,142.3481,142.4276,141.7618,141.891,27923.0
2024-09-24 09:55:00,142.88,142.95,142.73,142.95,2360.0,141.9903,142.0599,141.8413,142.0599,2360.0
2024-09-24 10:00:00,142.95,143.27,142.12,143.1,15663.0,142.0599,142.3779,141.2351,142.209,15663.0
2024-09-24 10:05:00,142.95,143.72,142.93,143.72,4632.0,142.0599,142.8251,142.04,142.8251,4632.0
2024-09-24 10:10:00,143.72,143.98,143.46,143.58,9364.0,142.8251,143.0835,142.5667,142.686,9364.0
2024-09-24 10:15:00,143.69,143.89,143.68,143.72,9101.0,142.7953,142.994,142.7854,142.8251,9101.0
2024-09-24 10:20:00,143.77,144.22,143.7,144.0,19894.0,142.8748,143.322,142.8052,143.1034,19894.0
2024-09-24 10:25:00,144.09,144.09,143.65,143.83,11514.0,143.1928,143.1928,142.7555,142.9344,11514.0
2024-09-24 10:30:00,143.75,143.93,143.4,143.47,7529.0,142.8549,143.0338,142.5071,142.5767,7529.0
2024-09-24 10:35:00,143.47,143.53,142.71,142.73,14789.0,142.5767,142.6363,141.8214,141.8413,14789.0
2024-09-24 10:40:00,142.74,143.09,142.63,142.66,4949.0,141.8512,142.199,141.7419,141.7717,4949.0
2024-09-24 10:45:00,142.64,142.68,142.28,142.28,3268.0,141.7518,141.7916,141.3941,141.3941,3268.0
2024-09-24 10:50:00,142.35,142.92,142.31,142.9,8959.0,141.4636,142.0301,141.4239,142.0102,8959.0
2024-09-24 10:55:00,142.93,143.12,142.76,142.9,9468.0,142.04,142.2288,141.8711,142.0102,9468.0
2024-09-24 11:00:00,142.79,143.04,142.76,143.01,6226.0,141.9009,142.1493,141.8711,142.1195,6226.0
2024-09-24 11:05:00,142.88,143.3,142.81,143.29,8748.0,141.9903,142.4077,141.9208,142.3978,8748.0
2024-09-24 11:10:00,143.25,143.35,143.09,143.19,7052.0,142.358,142.4574,142.199,142.2984,7052.0
2024-09-24 11:15:00,143.16,143.28,143.11,143.16,2308.0,142.2686,142.3878,142.2189,142.2686,2308.0
2024-09-24 11:20:00,143.15,143.15,143.0,143.03,3169.0,142.2587,142.2587,142.1096,142.1394,3169.0
2024-09-24 11:25:00,143.03,143.19,142.89,142.93,3880.0,142.1394,142.2984,142.0003,142.04,3880.0
2024-09-24 11:30:00,143.12,143.29,143.06,143.17,3064.0,142.2288,142.3978,142.1692,142.2785,3064.0
2024-09-24 11:35:00,143.28,143.32,143.1,143.13,5691.0,142.3878,142.4276,142.209,142.2388,5691.0
2024-09-24 11:40:00,143.19,143.33,142.91,142.92,13219.0,142.2984,142.4375,142.0201,142.0301,13219.0
2024-09-24 11:45:00,142.8,142.98,142.75,142.91,4264.0,141.9108,142.0897,141.8611,142.0201,4264.0
2024-09-24 11:50:00,142.91,143.2,142.89,143.19,2814.0,142.0201,142.3083,142.0003,142.2984,2814.0
2024-09-24 11:55:00,143.1,143.29,142.97,142.97,7757.0,142.209,142.3978,142.0798,142.0798,7757.0
2024-09-24 12:00:00,142.99,143.14,142.94,143.09,3704.0,142.0996,142.2487,142.05,142.199,3704.0
2024-09-24 12:05:00,143.03,143.17,142.96,143.13,3959.0,142.1394,142.2785,142.0698,142.2388,3959.0
2024-09-24 12:10:00,143.09,143.15,142.89,142.9,9386.0,142.199,142.2587,142.0003,142.0102,9386.0
2024-09-24 12:15:00,142.86,142.92,142.81,142.88,6728.0,141.9705,142.0301,141.9208,141.9903,6728.0
2024-09-24 12:20:00,142.9,142.91,142.81,142.81,7397.0,142.0102,142.0201,141.9208,141.9208,7397.0
2024-09-24 12:25:00,142.82,142.82,142.12,142.35,12152.0,141.9307,141.9307,141.2351,141.4636,12152.0
2024-09-24 12:30:00,142.33,142.76,142.31,142.71,3370.0,141.4438,141.8711,141.4239,141.8214,3370.0
2024-09-24 12:35:00,142.64,142.79,142.6,142.76,5688.0,141.7518,141.9009,141.7121,141.8711,5688.0
2024-09-24 12:40:00,142.76,142.82,142.67,142.75,2913.0,141.8711,141.9307,141.7816,141.8611,2913.0
2024-09-24 12:45:00,142.67,142.75,142.45,142.61,6597.0,141.7816,141.8611,141.563,141.722,6597.0
2024-09-24 12:50:00,142.62,142.92,142.61,142.74,6325.0,141.732,142.0301,141.722,141.8512,6325.0
2024-09-24 12:55:00,142.74,142.74,142.56,142.58,4390.0,141.8512,141.8512,141.6723,141.6922,4390.0
2024-09-24 13:00:00,142.62,142.96,142.55,142.94,4707.0,141.732,142.0698,141.6624,142.05,4707.0
2024-09-24 13:05:00,142.79,143.24,142.77,143.22,10600.0,141.9009,142.3481,141.881,142.3282,10600.0
2024-09-24 13:10:00,143.09,143.16,142.9,142.94,16875.0,142.199,142.2686,142.0102,142.05,16875.0
2024-09-24 13:15:00,143.02,143.17,142.95,143.02,2434.0,142.1295,142.2785,142.0599,142.1295,2434.0
2024-09-24 13:20:00,143.0,143.17,142.98,143.16,10070.0,142.1096,142.2785,142.0897,142.2686,10070.0
2024-09-24 13:25:00,143.16,143.26,143.11,143.13,10747.0,142.2686,142.368,142.2189,142.2388,10747.0
2024-09-24 13:30:00,143.14,143.16,143.02,143.16,4005.0,142.2487,142.2686,142.1295,142.2686,4005.0
2024-09-24 13:35:00,143.16,143.16,142.91,143.02,6805.0,142.2686,142.2686,142.0201,142.1295,6805.0
2024-09-24 13:40:00,142.97,143.05,142.9,142.98,6497.0,142.0798,142.1593,142.0102,142.0897,6497.0
2024-09-24 13:45:00,142.88,143.04,142.88,143.02,7242.0,141.9903,142.1493,141.9903,142.1295,7242.0
2024-09-24 13:50:00,143.0,143.0,142.72,142.75,5358.0,142.1096,142.1096,141.8313,141.8611,5358.0
2024-09-24 13:55:00,142.76,142.79,142.72,142.72,2582.0,141.8711,141.9009,141.8313,141.8313,2582.0
2024-09-24 14:00:00,142.73,142.93,142.72,142.91,11498.0,141.8413,142.04,141.8313,142.0201,11498.0
2024-09-24 14:05:00,142.87,142.95,142.84,142.92,6430.0,141.9804,142.0599,141.9506,142.0301,6430.0
2024-09-24 14:10:00,142.87,142.89,142.73,142.81,4083.0,141.9804,142.0003,141.8413,141.9208,4083.0
2024-09-24 14:15:00,142.75,142.77,142.55,142.75,5312.0,141.8611,141.881,141.6624,141.8611,5312.0
2024-09-24 14:20:00,142.74,142.85,142.7,142.77,3327.0,141.8512,141.9605,141.8115,141.881,3327.0
2024-09-24 14:25:00,142.84,142.89,142.65,142.7,4970.0,141.9506,142.0003,141.7618,141.8115,4970.0
2024-09-24 14:30:00,142.7,142.7,142.49,142.68,8137.0,141.8115,141.8115,141.6028,141.7916,8137.0
2024-09-24 14:35:00,142.71,142.89,142.69,142.81,6331.0,141.8214,142.0003,141.8015,141.9208,6331.0
2024-09-24 14:40:00,142.78,142.84,142.69,142.72,2857.0,141.891,141.9506,141.8015,141.8313,2857.0
2024-09-24 14:45:00,142.74,142.86,142.71,142.75,8147.0,141.8512,141.9705,141.8214,141.8611,8147.0
2024-09-24 14:50:00,142.75,142.94,142.71,142.79,7850.0,141.8611,142.05,141.8214,141.9009,7850.0
2024-09-24 14:55:00,142.81,142.81,142.68,142.73,4236.0,141.9208,141.9208,141.7916,141.8413,4236.0
2024-09-24 15:00:00,142.74,142.95,142.74,142.89,7203.0,141.8512,142.0599,141.8512,142.0003,7203.0
2024-09-24 15:05:00,142.9,142.93,142.82,142.86,4337.0,142.0102,142.04,141.9307,141.9705,4337.0
2024-09-24 15:10:00,142.85,142.94,142.78,142.93,4902.0,141.9605,142.05,141.891,142.04,4902.0
2024-09-24 15:15:00,142.96,143.08,142.91,142.94,9858.0,142.0698,142.1891,142.0201,142.05,9858.0
2024-09-24 15:20:00,142.94,142.96,142.72,142.84,7206.0,142.05,142.0698,141.8313,141.9506,7206.0
2024-09-24 15:25:00,142.87,143.09,142.84,143.09,6086.0,141.9804,142.199,141.9506,142.199,6086.0
2024-09-24 15:30:00,143.09,143.09,142.92,142.92,7309.0,142.199,142.199,142.0301,142.0301,7309.0
2024-09-24 15:35:00,142.92,143.03,142.9,142.95,8282.0,142.0301,142.1394,142.0102,142.0599,8282.0
2024-09-24 15:40:00,142.95,143.38,142.95,143.32,10546.0,142.0599,142.4872,142.0599,142.4276,10546.0
2024-09-24 15:45:00,143.36,143.36,143.12,143.13,8259.0,142.4673,142.4673,142.2288,142.2388,8259.0
2024-09-24 15:50:00,143.17,143.47,143.1,143.3,23225.0,142.2785,142.5767,142.209,142.4077,23225.0
2024-09-24 15:55:00,143.29,143.34,143.02,143.27,73931.0,142.3978,142.4475,142.1295,142.3779,73931.0
2024-09-25 09:30:00,142.0,142.2,140.71,141.54,29191.0,141.1158,141.3146,139.8338,140.6587,29191.0
2024-09-25 09:35:00,141.42,141.83,141.29,141.46,14966.0,140.5394,140.9469,140.4102,140.5792,14966.0
2024-09-25 09:40:00,141.64,142.16,141.63,141.96,3717.0,140.7581,141.2748,140.7481,141.0761,3717.0
2024-09-25 09:45:00,141.91,141.91,141.0,141.28,22516.0,141.0264,141.0264,140.122,140.4003,22516.0
2024-09-25 09:50:00,141.43,141.69,141.31,141.66,5660.0,140.5494,140.8077,140.4301,140.7779,5660.0
2024-09-25 09:55:00,141.65,141.93,141.55,141.9,20634.0,140.768,141.0462,140.6686,141.0164,20634.0
2024-09-25 10:00:00,141.95,142.4,141.95,142.19,10437.0,141.0661,141.5133,141.0661,141.3046,10437.0
2024-09-25 10:05:00,142.2,142.48,142.05,142.35,1925.0,141.3146,141.5928,141.1655,141.4636,1925.0
2024-09-25 10:10:00,142.43,142.49,142.02,142.02,4987.0,141.5431,141.6028,141.1357,141.1357,4987.0
2024-09-25 10:15:00,142.19,142.19,141.85,141.86,4713.0,141.3046,141.3046,140.9667,140.9767,4713.0
2024-09-25 10:20:00,141.92,141.99,141.78,141.87,6820.0,141.0363,141.1059,140.8972,140.9866,6820.0
2024-09-25 10:25:00,141.82,141.82,141.44,141.57,13700.0,140.9369,140.9369,140.5593,140.6885,13700.0
2024-09-25 10:30:00,141.57,141.9,141.57,141.79,5959.0,140.6885,141.0164,140.6885,140.9071,5959.0
2024-09-25 10:35:00,141.81,142.3,141.8,142.3,3866.0,140.927,141.4139,140.9171,141.4139,3866.0
2024-09-25 10:40:00,142.3,142.37,142.21,142.22,4654.0,141.4139,141.4835,141.3245,141.3344,4654.0
2024-09-25 10:45:00,142.15,142.15,141.94,142.07,3281.0,141.2649,141.2649,141.0562,141.1854,3281.0
2024-09-25 10:50:00,142.07,142.16,142.07,142.16,1790.0,141.1854,141.2748,141.1854,141.2748,1790.0
2024-09-25 10:55:00,142.09,142.4,142.09,142.4,3139.0,141.2053,141.5133,141.2053,141.5133,3139.0
2024-09-25 11:00:00,142.3,142.3,141.95,141.99,3759.0,141.4139,141.4139,141.0661,141.1059,3759.0
2024-09-25 11:05:00,141.96,142.02,141.83,141.88,4629.0,141.0761,141.1357,140.9469,140.9966,4629.0
2024-09-25 11:10:00,141.83,141.86,141.64,141.7,6663.0,140.9469,140.9767,140.7581,140.8177,6663.0
2024-09-25 11:15:00,141.7,141.94,141.7,141.94,3035.0,140.8177,141.0562,140.8177,141.0562,3035.0
2024-09-25 11:20:00,141.93,141.93,141.66,141.66,4812.0,141.0462,141.0462,140.7779,140.7779,4812.0
2024-09-25 11:25:00,141.57,141.96,141.53,141.96,8942.0,140.6885,141.0761,140.6487,141.0761,8942.0
2024-09-25 11:30:00,141.98,142.3,141.91,142.28,11730.0,141.0959,141.4139,141.0264,141.3941,11730.0
2024-09-25 11:35:00,142.28,142.39,142.14,142.38,6754.0,141.3941,141.5034,141.2549,141.4934,6754.0
2024-09-25 11:40:00,142.33,142.57,142.33,142.4,19004.0,141.4438,141.6823,141.4438,141.5133,19004.0
2024-09-25 11:45:00,142.41,142.73,142.41,142.64,25409.0,141.5233,141.8413,141.5233,141.7518,25409.0
2024-09-25 11:50:00,142.64,142.74,142.22,142.32,7382.0,141.7518,141.8512,141.3344,141.4338,7382.0
2024-09-25 11:55:00,142.2,142.26,141.94,142.24,5345.0,141.3146,141.3742,141.0562,141.3543,5345.0
2024-09-25 12:00:00,142.19,142.33,142.18,142.33,3448.0,141.3046,141.4438,141.2947,141.4438,3448.0
2024-09-25 12:05:00,142.3,142.36,142.26,142.35,4063.0,141.4139,141.4736,141.3742,141.4636,4063.0
2024-09-25 12:10:00,142.38,142.39,142.38,142.39,700.0,141.4934,141.5034,141.4934,141.5034,700.0
2024-09-25 12:15:00,142.35,142.44,142.25,142.31,2087.0,141.4636,141.5531,141.3643,141.4239,2087.0
2024-09-25 12:20:00,142.31,142.32,142.1,142.1,2600.0,141.4239,141.4338,141.2152,141.2152,2600.0
2024-09-25 12:25:00,142.02,142.26,142.02,142.17,8096.0,141.1357,141.3742,141.1357,141.2848,8096.0
2024-09-25 12:30:00,142.18,142.21,141.75,141.86,17111.0,141.2947,141.3245,140.8674,140.9767,17111.0
2024-09-25 12:35:00,141.82,141.85,141.6,141.68,6671.0,140.9369,140.9667,140.7183,140.7978,6671.0
2024-09-25 12:40:00,141.7,141.7,141.44,141.52,4415.0,140.8177,140.8177,140.5593,140.6388,4415.0
2024-09-25 12:45:00,141.44,141.61,141.43,141.46,4552.0,140.5593,140.7282,140.5494,140.5792,4552.0
2024-09-25 12:50:00,141.47,141.62,141.46,141.5,8258.0,140.5891,140.7382,140.5792,140.6189,8258.0
2024-09-25 12:55:00,141.48,141.5,141.24,141.24,4619.0,140.599,140.6189,140.3605,140.3605,4619.0
2024-09-25 13:00:00,141.36,141.5,141.26,141.26,12528.0,140.4798,140.6189,140.3804,140.3804,12528.0
2024-09-25 13:05:00,141.24,141.38,141.1,141.12,12553.0,140.3605,140.4997,140.2214,140.2413,12553.0
2024-09-25 13:10:00,141.06,141.07,140.88,140.89,3700.0,140.1817,140.1916,140.0028,140.0127,3700.0
2024-09-25 13:15:00,140.87,140.98,140.84,140.84,6020.0,139.9928,140.1022,139.963,139.963,6020.0
2024-09-25 13:20:00,140.82,140.91,140.61,140.64,9038.0,139.9432,140.0326,139.7345,139.7643,9038.0
2024-09-25 13:25:00,140.69,140.75,140.49,140.51,14063.0,139.814,139.8736,139.6152,139.6351,14063.0
2024-09-25 13:30:00,140.49,140.57,140.35,140.36,8296.0,139.6152,139.6947,139.4761,139.486,8296.0
2024-09-25 13:35:00,140.27,140.6,140.2,140.55,4447.0,139.3966,139.7245,139.327,139.6748,4447.0
2024-09-25 13:40:00,140.58,140.58,140.46,140.5,1241.0,139.7047,139.7047,139.5854,139.6252,1241.0
2024-09-25 13:45:00,140.52,140.56,140.37,140.5,2980.0,139.645,139.6848,139.496,139.6252,2980.0
2024-09-25 13:50:00,140.56,140.7,140.5,140.7,2085.0,139.6848,139.8239,139.6252,139.8239,2085.0
2024-09-25 13:55:00,140.63,140.72,140.6,140.63,3088.0,139.7543,139.8438,139.7245,139.7543,3088.0
2024-09-25 14:00:00,140.62,140.63,140.38,140.53,17783.0,139.7444,139.7543,139.5059,139.655,17783.0
2024-09-25 14:05:00,140.5,140.59,140.48,140.59,1917.0,139.6252,139.7146,139.6053,139.7146,1917.0
2024-09-25 14:10:00,140.48,140.68,140.48,140.62,1250.0,139.6053,139.804,139.6053,139.7444,1250.0
2024-09-25 14:15:00,140.62,140.75,140.46,140.75,5295.0,139.7444,139.8736,139.5854,139.8736,5295.0
2024-09-25 14:20:00,140.75,140.85,140.72,140.84,2564.0,139.8736,139.973,139.8438,139.963,2564.0
2024-09-25 14:25:00,140.89,141.13,140.89,141.13,8356.0,140.0127,140.2512,140.0127,140.2512,8356.0
2024-09-25 14:30:00,141.16,141.17,140.92,141.02,6992.0,140.281,140.291,140.0425,140.1419,6992.0
2024-09-25 14:35:00,141.17,141.29,141.0,141.0,4782.0,140.291,140.4102,140.122,140.122,4782.0
2024-09-25 14:40:00,140.99,141.02,140.92,141.0,1925.0,140.1121,140.1419,140.0425,140.122,1925.0
2024-09-25 14:45:00,140.98,141.08,140.78,140.82,8566.0,140.1022,140.2015,139.9034,139.9432,8566.0
2024-09-25 14:50:00,140.86,140.95,140.85,140.95,1014.0,139.9829,140.0723,139.973,140.0723,1014.0
2024-09-25 14:55:00,140.96,140.96,140.82,140.88,3979.0,140.0823,140.0823,139.9432,140.0028,3979.0
2024-09-25 15:00:00,140.84,141.08,140.83,141.01,8764.0,139.963,140.2015,139.9531,140.132,8764.0
2024-09-25 15:05:00,141.02,141.11,140.98,141.1,3572.0,140.1419,140.2314,140.1022,140.2214,3572.0
2024-09-25 15:10:00,141.07,141.17,140.9,140.9,5913.0,140.1916,140.291,140.0227,140.0227,5913.0
2024-09-25 15:15:00,140.95,140.96,140.67,140.68,9496.0,140.0723,140.0823,139.7941,139.804,9496.0
2024-09-25 15:20:00,140.69,140.7,140.5,140.55,3897.0,139.814,139.8239,139.6252,139.6748,3897.0
2024-09-25 15:25:00,140.6,140.83,140.55,140.78,3422.0,139.7245,139.9531,139.6748,139.9034,3422.0
2024-09-25 15:30:00,140.74,140.74,140.26,140.45,6879.0,139.8637,139.8637,139.3866,139.5755,6879.0
2024-09-25 15:35:00,140.39,140.41,140.1,140.19,4773.0,139.5158,139.5357,139.2276,139.3171,4773.0
2024-09-25 15:40:00,140.17,140.43,140.11,140.37,13732.0,139.2972,139.5556,139.2376,139.496,13732.0
2024-09-25 15:45:00,140.34,140.54,140.34,140.5,11117.0,139.4661,139.6649,139.4661,139.6252,11117.0
2024-09-25 15:50:00,140.6,140.65,140.28,140.41,14801.0,139.7245,139.7742,139.4065,139.5357,14801.0
2024-09-25 15:55:00,140.39,140.54,140.35,140.47,65251.0,139.5158,139.6649,139.4761,139.5953,65251.0
2024-09-26 09:30:00,141.9,141.9,140.91,141.65,14212.0,141.0164,141.0164,140.0326,140.768,14212.0
2024-09-26 09:35:00,141.44,142.0,141.41,141.5,3726.0,140.5593,141.1158,140.5295,140.6189,3726.0
2024-09-26 09:40:00,141.68,141.91,140.99,141.34,5820.0,140.7978,141.0264,140.1121,140.4599,5820.0
2024-09-26 09:45:00,141.68,141.72,141.27,141.55,6092.0,140.7978,140.8376,140.3904,140.6686,6092.0
2024-09-26 09:50:00,141.47,141.47,140.99,141.12,1800.0,140.5891,140.5891,140.1121,140.2413,1800.0
2024-09-26 09:55:00,141.0,141.15,140.78,140.87,3894.0,140.122,140.2711,139.9034,139.9928,3894.0
2024-09-26 10:00:00,141.06,142.1,140.7,140.7,6950.0,140.1817,141.2152,139.8239,139.8239,6950.0
2024-09-26 10:05:00,140.66,141.04,140.65,140.83,4226.0,139.7842,140.1618,139.7742,139.9531,4226.0
2024-09-26 10:10:00,141.03,141.1,140.74,140.87,8522.0,140.1519,140.2214,139.8637,139.9928,8522.0
2024-09-26 10:15:00,140.85,141.07,140.85,140.93,3893.0,139.973,140.1916,139.973,140.0525,3893.0
2024-09-26 10:20:00,141.03,141.03,140.59,140.61,5703.0,140.1519,140.1519,139.7146,139.7345,5703.0
2024-09-26 10:25:00,140.77,140.78,140.62,140.62,3824.0,139.8935,139.9034,139.7444,139.7444,3824.0
2024-09-26 10:30:00,140.73,141.22,140.59,141.19,3521.0,139.8537,140.3407,139.7146,140.3109,3521.0
2024-09-26 10:35:00,141.11,141.44,141.11,141.39,2351.0,140.2314,140.5593,140.2314,140.5096,2351.0
2024-09-26 10:40:00,141.29,141.29,140.94,141.02,2999.0,140.4102,140.4102,140.0624,140.1419,2999.0
2024-09-26 10:45:00,141.16,141.31,141.03,141.15,6161.0,140.281,140.4301,140.1519,140.2711,6161.0
2024-09-26 10:50:00,141.19,141.27,141.02,141.15,2080.0,140.3109,140.3904,140.1419,140.2711,2080.0
2024-09-26 10:55:00,141.19,141.19,140.31,140.57,8936.0,140.3109,140.3109,139.4363,139.6947,8936.0
2024-09-26 11:00:00,140.5,140.91,140.5,140.74,4235.0,139.6252,140.0326,139.6252,139.8637,4235.0
2024-09-26 11:05:00,140.74,140.75,140.4,140.56,11801.0,139.8637,139.8736,139.5258,139.6848,11801.0
2024-09-26 11:10:00,140.59,140.67,140.53,140.56,2615.0,139.7146,139.7941,139.655,139.6848,2615.0
2024-09-26 11:15:00,140.64,140.83,140.56,140.78,8631.0,139.7643,139.9531,139.6848,139.9034,8631.0
2024-09-26 11:20:00,140.71,140.8,140.53,140.58,5843.0,139.8338,139.9233,139.655,139.7047,5843.0
2024-09-26 11:25:00,140.57,140.57,140.18,140.29,4125.0,139.6947,139.6947,139.3071,139.4165,4125.0
2024-09-26 11:30:00,140.3,140.46,140.25,140.4,6253.0,139.4264,139.5854,139.3767,139.5258,6253.0
2024-09-26 11:35:00,140.44,140.63,140.27,140.63,6711.0,139.5655,139.7543,139.3966,139.7543,6711.0
2024-09-26 11:40:00,140.65,140.82,140.56,140.73,3798.0,139.7742,139.9432,139.6848,139.8537,3798.0
2024-09-26 11:45:00,140.74,140.88,140.64,140.71,2436.0,139.8637,140.0028,139.7643,139.8338,2436.0
2024-09-26 11:50:00,140.65,140.74,140.58,140.73,1525.0,139.7742,139.8637,139.7047,139.8537,1525.0
2024-09-26 11:55:00,140.74,140.85,140.68,140.84,1938.0,139.8637,139.973,139.804,139.963,1938.0
2024-09-26 12:00:00,140.75,140.77,140.53,140.61,2020.0,139.8736,139.8935,139.655,139.7345,2020.0
2024-09-26 12:05:00,140.58,140.64,140.54,140.55,3384.0,139.7047,139.7643,139.6649,139.6748,3384.0
2024-09-26 12:10:00,140.58,140.66,140.45,140.53,2757.0,139.7047,139.7842,139.5755,139.655,2757.0
2024-09-26 12:15:00,140.5,140.6,140.45,140.58,3563.0,139.6252,139.7245,139.5755,139.7047,3563.0
2024-09-26 12:20:00,140.61,140.61,140.35,140.36,3714.0,139.7345,139.7345,139.4761,139.486,3714.0
2024-09-26 12:25:00,140.31,140.48,140.31,140.33,3963.0,139.4363,139.6053,139.4363,139.4562,3963.0
2024-09-26 12:30:00,140.34,140.34,140.13,140.19,1359.0,139.4661,139.4661,139.2575,139.3171,1359.0
2024-09-26 12:35:00,140.17,140.19,140.06,140.11,4634.0,139.2972,139.3171,139.1879,139.2376,4634.0
2024-09-26 12:40:00,140.05,140.2,140.0,140.18,5521.0,139.178,139.327,139.1283,139.3071,5521.0
2024-09-26 12:45:00,140.21,140.46,140.21,140.28,2442.0,139.337,139.5854,139.337,139.4065,2442.0
2024-09-26 12:50:00,140.41,140.41,140.21,140.21,2410.0,139.5357,139.5357,139.337,139.337,2410.0
2024-09-26 12:55:00,140.21,140.21,140.04,140.21,3134.0,139.337,139.337,139.168,139.337,3134.0
2024-09-26 13:00:00,140.21,140.5,140.2,140.46,4261.0,139.337,139.6252,139.327,139.5854,4261.0
2024-09-26 13:05:00,140.44,140.45,140.2,140.21,2291.0,139.5655,139.5755,139.327,139.337,2291.0
2024-09-26 13:10:00,140.22,140.35,140.21,140.25,2250.0,139.3469,139.4761,139.337,139.3767,2250.0
2024-09-26 13:15:00,140.26,140.31,140.05,140.05,2266.0,139.3866,139.4363,139.178,139.178,2266.0
2024-09-26 13:20:00,140.12,140.29,140.1,140.19,2929.0,139.2475,139.4165,139.2276,139.3171,2929.0
2024-09-26 13:25:00,140.22,140.41,140.21,140.41,3676.0,139.3469,139.5357,139.337,139.5357,3676.0
2024-09-26 13:30:00,140.46,140.6,140.46,140.53,5270.0,139.5854,139.7245,139.5854,139.655,5270.0
2024-09-26 13:35:00,140.46,140.62,140.46,140.6,1683.0,139.5854,139.7444,139.5854,139.7245,1683.0
2024-09-26 13:40:00,140.55,140.67,140.55,140.67,877.0,139.6748,139.7941,139.6748,139.7941,877.0
2024-09-26 13:45:00,140.69,140.93,140.66,140.93,1795.0,139.814,140.0525,139.7842,140.0525,1795.0
2024-09-26 13:50:00,140.96,140.97,140.81,140.88,6894.0,140.0823,140.0922,139.9332,140.0028,6894.0
2024-09-26 13:55:00,140.92,141.08,140.91,141.05,2706.0,140.0425,140.2015,140.0326,140.1717,2706.0
2024-09-26 14:00:00,141.08,141.14,140.99,141.01,1378.0,140.2015,140.2612,140.1121,140.132,1378.0
2024-09-26 14:05:00,141.01,141.13,140.76,140.76,1885.0,140.132,140.2512,139.8835,139.8835,1885.0
2024-09-26 14:10:00,140.7,140.84,140.6,140.76,4130.0,139.8239,139.963,139.7245,139.8835,4130.0
2024-09-26 14:15:00,140.76,140.88,140.69,140.7,4304.0,139.8835,140.0028,139.814,139.8239,4304.0
2024-09-26 14:20:00,140.62,140.62,140.38,140.44,2705.0,139.7444,139.7444,139.5059,139.5655,2705.0
2024-09-26 14:25:00,140.4,140.54,140.39,140.48,2553.0,139.5258,139.6649,139.5158,139.6053,2553.0
2024-09-26 14:30:00,140.44,140.52,140.37,140.41,2002.0,139.5655,139.645,139.496,139.5357,2002.0
2024-09-26 14:35:00,140.4,140.44,140.31,140.33,1883.0,139.5258,139.5655,139.4363,139.4562,1883.0
2024-09-26 14:40:00,140.33,140.52,140.28,140.47,3188.0,139.4562,139.645,139.4065,139.5953,3188.0
2024-09-26 14:45:00,140.48,140.5,140.44,140.47,2845.0,139.6053,139.6252,139.5655,139.5953,2845.0
2024-09-26 14:50:00,140.46,140.61,140.42,140.61,9734.0,139.5854,139.7345,139.5456,139.7345,9734.0
2024-09-26 14:55:00,140.56,140.59,140.51,140.52,8533.0,139.6848,139.7146,139.6351,139.645,8533.0
2024-09-26 15:00:00,140.48,140.54,140.43,140.48,869.0,139.6053,139.6649,139.5556,139.6053,869.0
2024-09-26 15:05:00,140.44,140.44,140.25,140.25,1993.0,139.5655,139.5655,139.3767,139.3767,1993.0
2024-09-26 15:10:00,140.31,140.45,140.28,140.42,9397.0,139.4363,139.5755,139.4065,139.5456,9397.0
2024-09-26 15:15:00,140.42,140.42,140.11,140.11,7850.0,139.5456,139.5456,139.2376,139.2376,7850.0
2024-09-26 15:20:00,140.13,140.19,139.97,139.98,6560.0,139.2575,139.3171,139.0985,139.1084,6560.0
2024-09-26 15:25:00,139.99,139.99,139.8,139.95,8823.0,139.1183,139.1183,138.9295,139.0786,8823.0
2024-09-26 15:30:00,139.95,139.95,139.68,139.93,14373.0,139.0786,139.0786,138.8103,139.0587,14373.0
2024-09-26 15:35:00,139.94,139.94,139.73,139.77,8291.0,139.0686,139.0686,138.8599,138.8997,8291.0
2024-09-26 15:40:00,139.8,140.13,139.74,140.0,17238.0,138.9295,139.2575,138.8699,139.1283,17238.0
2024-09-26 15:45:00,140.03,140.03,139.69,139.71,10586.0,139.1581,139.1581,138.8202,138.8401,10586.0
2024-09-26 15:50:00,139.77,140.12,139.67,140.07,25148.0,138.8997,139.2475,138.8003,139.1978,25148.0
2024-09-26 15:55:00,140.02,140.19,139.94,139.96,78599.0,139.1481,139.3171,139.0686,139.0885,78599.0
2024-09-27 09:30:00,141.52,142.54,141.25,141.4,16499.0,140.6388,141.6524,140.3705,140.5195,16499.0
2024-09-27 09:35:00,141.34,142.16,141.33,141.73,900.0,140.4599,141.2748,140.45,140.8475,900.0
2024-09-27 09:40:00,141.93,141.93,141.07,141.3,7359.0,141.0462,141.0462,140.1916,140.4202,7359.0
2024-09-27 09:45:00,141.08,141.08,140.59,140.64,5435.0,140.2015,140.2015,139.7146,139.7643,5435.0
2024-09-27 09:50:00,140.69,141.28,140.62,140.96,3478.0,139.814,140.4003,139.7444,140.0823,3478.0
2024-09-27 09:55:00,141.36,141.46,141.29,141.42,1220.0,140.4798,140.5792,140.4102,140.5394,1220.0
2024-09-27 10:00:00,141.54,141.95,140.8,141.62,13149.0,140.6587,141.0661,139.9233,140.7382,13149.0
2024-09-27 10:05:00,141.4,141.86,141.37,141.71,10266.0,140.5195,140.9767,140.4897,140.8276,10266.0
2024-09-27 10:10:00,141.75,141.94,141.61,141.94,5844.0,140.8674,141.0562,140.7282,141.0562,5844.0
2024-09-27 10:15:00,141.88,142.12,141.81,142.1,3625.0,140.9966,141.2351,140.927,141.2152,3625.0
2024-09-27 10:20:00,142.15,142.36,141.99,142.13,3781.0,141.2649,141.4736,141.1059,141.245,3781.0
2024-09-27 10:25:00,142.18,142.32,142.08,142.21,6731.0,141.2947,141.4338,141.1953,141.3245,6731.0
2024-09-27 10:30:00,142.21,142.64,142.03,142.49,7349.0,141.3245,141.7518,141.1456,141.6028,7349.0
2024-09-27 10:35:00,142.39,142.6,142.28,142.32,6516.0,141.5034,141.7121,141.3941,141.4338,6516.0
2024-09-27 10:40:00,142.2,142.44,142.1,142.19,3117.0,141.3146,141.5531,141.2152,141.3046,3117.0
2024-09-27 10:45:00,142.27,142.8,142.27,142.75,22003.0,141.3841,141.9108,141.3841,141.8611,22003.0
2024-09-27 10:50:00,142.84,143.1,142.73,143.03,6657.0,141.9506,142.209,141.8413,142.1394,6657.0
2024-09-27 10:55:00,143.09,143.67,143.02,143.51,13689.0,142.199,142.7754,142.1295,142.6164,13689.0
2024-09-27 11:00:00,143.45,143.51,143.1,143.14,7134.0,142.5568,142.6164,142.209,142.2487,7134.0
2024-09-27 11:05:00,143.17,143.61,143.17,143.57,3820.0,142.2785,142.7158,142.2785,142.676,3820.0
2024-09-27 11:10:00,143.6,143.6,143.36,143.37,3253.0,142.7058,142.7058,142.4673,142.4773,3253.0
2024-09-27 11:15:00,143.43,143.49,143.34,143.38,5217.0,142.5369,142.5965,142.4475,142.4872,5217.0
2024-09-27 11:20:00,143.44,143.72,143.4,143.64,7875.0,142.5468,142.8251,142.5071,142.7456,7875.0
2024-09-27 11:25:00,143.64,144.05,143.6,143.95,2920.0,142.7456,143.153,142.7058,143.0537,2920.0
2024-09-27 11:30:00,143.97,144.19,143.97,143.98,7071.0,143.0735,143.2922,143.0735,143.0835,7071.0
2024-09-27 11:35:00,144.04,144.24,143.93,144.24,4409.0,143.1431,143.3419,143.0338,143.3419,4409.0
2024-09-27 11:40:00,144.33,144.58,144.14,144.55,4228.0,143.4313,143.6797,143.2425,143.6499,4228.0
2024-09-27 11:45:00,144.55,144.61,144.42,144.46,5286.0,143.6499,143.7096,143.5207,143.5605,5286.0
2024-09-27 11:50:00,144.44,144.51,144.18,144.22,17670.0,143.5406,143.6102,143.2822,143.322,17670.0
2024-09-27 11:55:00,144.27,144.27,143.84,143.84,3334.0,143.3717,143.3717,142.9444,142.9444,3334.0
2024-09-27 12:00:00,143.67,143.67,143.43,143.47,6454.0,142.7754,142.7754,142.5369,142.5767,6454.0
2024-09-27 12:05:00,143.48,143.63,143.48,143.53,4563.0,142.5866,142.7357,142.5866,142.6363,4563.0
2024-09-27 12:10:00,143.53,143.66,143.47,143.47,4011.0,142.6363,142.7655,142.5767,142.5767,4011.0
2024-09-27 12:15:00,143.52,143.59,143.43,143.5,4350.0,142.6263,142.6959,142.5369,142.6065,4350.0
2024-09-27 12:20:00,143.5,143.64,143.38,143.44,5987.0,142.6065,142.7456,142.4872,142.5468,5987.0
2024-09-27 12:25:00,143.33,143.35,143.15,143.35,2525.0,142.4375,142.4574,142.2587,142.4574,2525.0
2024-09-27 12:30:00,143.15,143.23,143.13,143.17,1217.0,142.2587,142.3382,142.2388,142.2785,1217.0
2024-09-27 12:35:00,143.15,143.46,143.15,143.38,4741.0,142.2587,142.5667,142.2587,142.4872,4741.0
2024-09-27 12:40:00,143.38,143.38,143.21,143.25,6395.0,142.4872,142.4872,142.3183,142.358,6395.0
2024-09-27 12:45:00,143.28,143.31,143.17,143.27,12210.0,142.3878,142.4177,142.2785,142.3779,12210.0
2024-09-27 12:50:00,143.27,143.58,143.26,143.49,3716.0,142.3779,142.686,142.368,142.5965,3716.0
2024-09-27 12:55:00,143.49,143.49,143.34,143.41,3495.0,142.5965,142.5965,142.4475,142.517,3495.0
2024-09-27 13:00:00,143.43,143.56,143.38,143.49,2864.0,142.5369,142.6661,142.4872,142.5965,2864.0
2024-09-27 13:05:00,143.42,143.45,142.93,142.94,48066.0,142.527,142.5568,142.04,142.05,48066.0
2024-09-27 13:10:00,142.97,143.1,142.97,143.01,4111.0,142.0798,142.209,142.0798,142.1195,4111.0
2024-09-27 13:15:00,142.92,143.22,142.92,143.19,5682.0,142.0301,142.3282,142.0301,142.2984,5682.0
2024-09-27 13:20:00,143.21,143.34,143.14,143.34,5662.0,142.3183,142.4475,142.2487,142.4475,5662.0
2024-09-27 13:25:00,143.34,143.38,143.24,143.32,5207.0,142.4475,142.4872,142.3481,142.4276,5207.0
2024-09-27 13:30:00,143.36,143.42,143.24,143.28,6562.0,142.4673,142.527,142.3481,142.3878,6562.0
2024-09-27 13:35:00,143.3,143.33,143.19,143.27,4591.0,142.4077,142.4375,142.2984,142.3779,4591.0
2024-09-27 13:40:00,143.26,143.3,143.19,143.22,450.0,142.368,142.4077,142.2984,142.3282,450.0
2024-09-27 13:45:00,143.29,143.35,143.18,143.35,1647.0,142.3978,142.4574,142.2885,142.4574,1647.0
2024-09-27 13:50:00,143.36,143.38,143.24,143.34,1592.0,142.4673,142.4872,142.3481,142.4475,1592.0
2024-09-27 13:55:00,143.24,143.24,143.15,143.18,3641.0,142.3481,142.3481,142.2587,142.2885,3641.0
2024-09-27 14:00:00,143.19,143.28,143.09,143.09,3119.0,142.2984,142.3878,142.199,142.199,3119.0
2024-09-27 14:05:00,143.1,143.13,142.92,143.12,3792.0,142.209,142.2388,142.0301,142.2288,3792.0
2024-09-27 14:10:00,143.06,143.19,143.06,143.19,1027.0,142.1692,142.2984,142.1692,142.2984,1027.0
2024-09-27 14:15:00,143.19,143.27,143.11,143.15,21652.0,142.2984,142.3779,142.2189,142.2587,21652.0
2024-09-27 14:20:00,143.15,143.16,142.98,143.02,8195.0,142.2587,142.2686,142.0897,142.1295,8195.0
2024-09-27 14:25:00,143.01,143.02,142.66,142.72,4565.0,142.1195,142.1295,141.7717,141.8313,4565.0
2024-09-27 14:30:00,142.72,142.73,142.23,142.52,4871.0,141.8313,141.8413,141.3444,141.6326,4871.0
2024-09-27 14:35:00,142.45,142.64,142.3,142.58,3593.0,141.563,141.7518,141.4139,141.6922,3593.0
2024-09-27 14:40:00,142.56,142.87,142.52,142.83,2888.0,141.6723,141.9804,141.6326,141.9406,2888.0
2024-09-27 14:45:00,142.84,143.17,142.84,143.17,1984.0,141.9506,142.2785,141.9506,142.2785,1984.0
2024-09-27 14:50:00,143.1,143.27,143.07,143.21,4624.0,142.209,142.3779,142.1791,142.3183,4624.0
2024-09-27 14:55:00,143.22,143.39,143.16,143.35,2394.0,142.3282,142.4972,142.2686,142.4574,2394.0
2024-09-27 15:00:00,143.35,143.4,143.17,143.24,7087.0,142.4574,142.5071,142.2785,142.3481,7087.0
2024-09-27 15:05:00,143.26,143.26,142.94,142.94,4478.0,142.368,142.368,142.05,142.05,4478.0
2024-09-27 15:10:00,142.88,142.99,142.8,142.87,7500.0,141.9903,142.0996,141.9108,141.9804,7500.0
2024-09-27 15:15:00,142.82,142.98,142.78,142.92,2611.0,141.9307,142.0897,141.891,142.0301,2611.0
2024-09-27 15:20:00,142.85,142.96,142.82,142.87,5630.0,141.9605,142.0698,141.9307,141.9804,5630.0
2024-09-27 15:25:00,142.92,143.07,142.81,143.01,5599.0,142.0301,142.1791,141.9208,142.1195,5599.0
2024-09-27 15:30:00,142.99,143.29,142.99,143.29,4628.0,142.0996,142.3978,142.0996,142.3978,4628.0
2024-09-27 15:35:00,143.25,143.25,143.02,143.09,8371.0,142.358,142.358,142.1295,142.199,8371.0
2024-09-27 15:40:00,143.05,143.24,143.0,143.21,7287.0,142.1593,142.3481,142.1096,142.3183,7287.0
2024-09-27 15:45:00,143.22,143.49,143.19,143.29,15987.0,142.3282,142.5965,142.2984,142.3978,15987.0
2024-09-27 15:50:00,143.28,143.6,143.21,143.31,33194.0,142.3878,142.7058,142.3183,142.4177,33194.0
2024-09-27 15:55:00,143.33,143.47,143.02,143.14,86926.0,142.4375,142.5767,142.1295,142.2487,86926.0
2024-09-30 09:30:00,142.64,142.83,141.98,142.22,22138.0,141.7518,141.9406,141.0959,141.3344,22138.0
2024-09-30 09:35:00,141.76,142.57,141.76,142.53,1477.0,140.8773,141.6823,140.8773,141.6425,1477.0
2024-09-30 09:40:00,142.56,142.93,142.19,142.19,6382.0,141.6723,142.04,141.3046,141.3046,6382.0
2024-09-30 09:45:00,142.05,142.05,141.23,141.97,12208.0,141.1655,141.1655,140.3506,141.086,12208.0
2024-09-30 09:50:00,142.12,142.3,141.92,141.92,5555.0,141.2351,141.4139,141.0363,141.0363,5555.0
2024-09-30 09:55:00,141.92,142.22,141.61,142.02,4549.0,141.0363,141.3344,140.7282,141.1357,4549.0
2024-09-30 10:00:00,142.19,142.35,141.96,142.04,3251.0,141.3046,141.4636,141.0761,141.1556,3251.0
2024-09-30 10:05:00,142.11,142.84,142.08,142.77,6637.0,141.2251,141.9506,141.1953,141.881,6637.0
2024-09-30 10:10:00,142.71,142.71,142.43,142.43,3394.0,141.8214,141.8214,141.5431,141.5431,3394.0
2024-09-30 10:15:00,142.51,142.53,142.15,142.25,3304.0,141.6226,141.6425,141.2649,141.3643,3304.0
2024-09-30 10:20:00,142.31,142.43,142.22,142.35,6878.0,141.4239,141.5431,141.3344,141.4636,6878.0
2024-09-30 10:25:00,142.29,142.42,141.8,141.99,3273.0,141.404,141.5332,140.9171,141.1059,3273.0
2024-09-30 10:30:00,141.99,142.51,141.99,142.32,3073.0,141.1059,141.6226,141.1059,141.4338,3073.0
2024-09-30 10:35:00,142.38,142.63,142.28,142.63,5021.0,141.4934,141.7419,141.3941,141.7419,5021.0
2024-09-30 10:40:00,142.63,142.73,142.52,142.69,3932.0,141.7419,141.8413,141.6326,141.8015,3932.0
2024-09-30 10:45:00,142.69,142.69,142.52,142.65,3183.0,141.8015,141.8015,141.6326,141.7618,3183.0
2024-09-30 10:50:00,142.6,142.6,142.48,142.5,1687.0,141.7121,141.7121,141.5928,141.6127,1687.0
2024-09-30 10:55:00,142.53,142.62,142.43,142.51,2596.0,141.6425,141.732,141.5431,141.6226,2596.0
2024-09-30 11:00:00,142.58,142.75,142.53,142.73,6464.0,141.6922,141.8611,141.6425,141.8413,6464.0
2024-09-30 11:05:00,142.68,142.69,142.54,142.54,5533.0,141.7916,141.8015,141.6524,141.6524,5533.0
2024-09-30 11:10:00,142.62,143.0,142.59,142.96,2762.0,141.732,142.1096,141.7021,142.0698,2762.0
2024-09-30 11:15:00,142.95,142.95,142.75,142.79,1426.0,142.0599,142.0599,141.8611,141.9009,1426.0
2024-09-30 11:20:00,142.82,142.83,142.6,142.67,1960.0,141.9307,141.9406,141.7121,141.7816,1960.0
2024-09-30 11:25:00,142.67,142.67,142.54,142.54,1071.0,141.7816,141.7816,141.6524,141.6524,1071.0
2024-09-30 11:30:00,142.55,142.62,142.34,142.47,2641.0,141.6624,141.732,141.4537,141.5829,2641.0
2024-09-30 11:35:00,142.52,142.54,142.4,142.4,3612.0,141.6326,141.6524,141.5133,141.5133,3612.0
2024-09-30 11:40:00,142.42,142.52,142.33,142.47,1180.0,141.5332,141.6326,141.4438,141.5829,1180.0
2024-09-30 11:45:00,142.51,142.57,142.5,142.54,720.0,141.6226,141.6823,141.6127,141.6524,720.0
2024-09-30 11:50:00,142.47,142.57,142.4,142.47,2763.0,141.5829,141.6823,141.5133,141.5829,2763.0
2024-09-30 11:55:00,142.53,142.61,142.45,142.55,1725.0,141.6425,141.722,141.563,141.6624,1725.0
2024-09-30 12:00:00,142.54,142.62,142.45,142.57,2396.0,141.6524,141.732,141.563,141.6823,2396.0
2024-09-30 12:05:00,142.53,142.83,142.49,142.67,12898.0,141.6425,141.9406,141.6028,141.7816,12898.0
2024-09-30 12:10:00,142.64,142.74,142.48,142.48,3158.0,141.7518,141.8512,141.5928,141.5928,3158.0
2024-09-30 12:15:00,142.69,142.78,142.58,142.69,3514.0,141.8015,141.891,141.6922,141.8015,3514.0
2024-09-30 12:20:00,142.61,142.85,142.48,142.8,2778.0,141.722,141.9605,141.5928,141.9108,2778.0
2024-09-30 12:25:00,142.84,143.15,142.84,143.07,6111.0,141.9506,142.2587,141.9506,142.1791,6111.0
2024-09-30 12:30:00,142.98,143.03,142.91,142.92,1715.0,142.0897,142.1394,142.0201,142.0301,1715.0
2024-09-30 12:35:00,142.96,143.12,142.96,143.09,1007.0,142.0698,142.2288,142.0698,142.199,1007.0
2024-09-30 12:40:00,143.03,143.12,143.0,143.05,2250.0,142.1394,142.2288,142.1096,142.1593,2250.0
2024-09-30 12:45:00,143.11,143.21,143.03,143.03,3952.0,142.2189,142.3183,142.1394,142.1394,3952.0
2024-09-30 12:50:00,143.11,143.11,143.06,143.06,256.0,142.2189,142.2189,142.1692,142.1692,256.0
2024-09-30 12:55:00,143.07,143.12,143.04,143.1,1552.0,142.1791,142.2288,142.1493,142.209,1552.0
2024-09-30 13:00:00,143.02,143.02,142.74,142.9,3445.0,142.1295,142.1295,141.8512,142.0102,3445.0
2024-09-30 13:05:00,142.81,143.07,142.81,143.07,4619.0,141.9208,142.1791,141.9208,142.1791,4619.0
2024-09-30 13:10:00,143.08,143.19,143.06,143.16,3256.0,142.1891,142.2984,142.1692,142.2686,3256.0
2024-09-30 13:15:00,143.11,143.16,143.01,143.01,1069.0,142.2189,142.2686,142.1195,142.1195,1069.0
2024-09-30 13:20:00,143.06,143.09,143.0,143.03,639.0,142.1692,142.199,142.1096,142.1394,639.0
2024-09-30 13:25:00,142.93,143.03,142.89,143.03,2126.0,142.04,142.1394,142.0003,142.1394,2126.0
2024-09-30 13:30:00,142.94,143.09,142.94,143.09,1076.0,142.05,142.199,142.05,142.199,1076.0
2024-09-30 13:35:00,143.02,143.1,142.98,143.1,1350.0,142.1295,142.209,142.0897,142.209,1350.0
2024-09-30 13:40:00,143.11,143.32,143.11,143.32,1635.0,142.2189,142.4276,142.2189,142.4276,1635.0
2024-09-30 13:45:00,143.34,143.35,143.28,143.34,710.0,142.4475,142.4574,142.3878,142.4475,710.0
2024-09-30 13:50:00,143.34,143.4,143.31,143.31,3197.0,142.4475,142.5071,142.4177,142.4177,3197.0
2024-09-30 13:55:00,143.4,143.41,143.11,143.21,12238.0,142.5071,142.517,142.2189,142.3183,12238.0
2024-09-30 14:00:00,143.09,143.13,142.95,142.95,875.0,142.199,142.2388,142.0599,142.0599,875.0
2024-09-30 14:05:00,143.01,143.01,142.68,142.85,4188.0,142.1195,142.1195,141.7916,141.9605,4188.0
2024-09-30 14:10:00,142.73,142.77,142.17,142.18,6334.0,141.8413,141.881,141.2848,141.2947,6334.0
2024-09-30 14:15:00,141.99,142.17,141.79,141.79,2866.0,141.1059,141.2848,140.9071,140.9071,2866.0
2024-09-30 14:20:00,141.66,141.66,141.18,141.34,3136.0,140.7779,140.7779,140.3009,140.4599,3136.0
2024-09-30 14:25:00,141.42,141.71,141.23,141.71,4778.0,140.5394,140.8276,140.3506,140.8276,4778.0
2024-09-30 14:30:00,141.49,141.9,141.36,141.9,6465.0,140.609,141.0164,140.4798,141.0164,6465.0
2024-09-30 14:35:00,141.94,142.15,141.84,142.08,6923.0,141.0562,141.2649,140.9568,141.1953,6923.0
2024-09-30 14:40:00,141.98,142.15,141.95,141.99,1712.0,141.0959,141.2649,141.0661,141.1059,1712.0
2024-09-30 14:45:00,141.99,142.27,141.98,142.15,4590.0,141.1059,141.3841,141.0959,141.2649,4590.0
2024-09-30 14:50:00,142.15,142.23,142.04,142.2,2291.0,141.2649,141.3444,141.1556,141.3146,2291.0
2024-09-30 14:55:00,142.09,142.15,141.9,141.95,3124.0,141.2053,141.2649,141.0164,141.0661,3124.0
2024-09-30 15:00:00,141.86,141.89,141.61,141.89,2862.0,140.9767,141.0065,140.7282,141.0065,2862.0
2024-09-30 15:05:00,141.96,142.15,141.92,142.05,7423.0,141.0761,141.2649,141.0363,141.1655,7423.0
2024-09-30 15:10:00,142.0,142.26,141.9,141.93,11027.0,141.1158,141.3742,141.0164,141.0462,11027.0
2024-09-30 15:15:00,141.92,142.14,141.84,142.14,2408.0,141.0363,141.2549,140.9568,141.2549,2408.0
2024-09-30 15:20:00,142.11,142.25,142.03,142.16,4129.0,141.2251,141.3643,141.1456,141.2748,4129.0
2024-09-30 15:25:00,142.12,142.39,142.09,142.39,2455.0,141.2351,141.5034,141.2053,141.5034,2455.0
2024-09-30 15:30:00,142.45,142.57,142.39,142.4,6864.0,141.563,141.6823,141.5034,141.5133,6864.0
2024-09-30 15:35:00,142.46,142.69,142.4,142.69,4832.0,141.5729,141.8015,141.5133,141.8015,4832.0
2024-09-30 15:40:00,142.69,142.88,142.62,142.79,8672.0,141.8015,141.9903,141.732,141.9009,8672.0
2024-09-30 15:45:00,142.82,143.03,142.78,142.91,12756.0,141.9307,142.1394,141.891,142.0201,12756.0
2024-09-30 15:50:00,143.02,143.44,142.95,143.22,25560.0,142.1295,142.5468,142.0599,142.3282,25560.0
2024-09-30 15:55:00,143.21,143.7,143.15,143.51,78346.0,142.3183,142.8052,142.2587,142.6164,78346.0
2024-10-01 09:30:00,144.34,145.54,143.89,143.9,40557.0,143.4412,144.6338,142.994,143.004,40557.0
2024-10-01 09:35:00,143.62,143.76,143.47,143.53,2629.0,142.7257,142.8649,142.5767,142.6363,2629.0
2024-10-01 09:40:00,143.87,144.39,143.57,144.39,3060.0,142.9742,143.4909,142.676,143.4909,3060.0
2024-10-01 09:45:00,144.1,144.41,143.42,143.59,7411.0,143.2027,143.5108,142.527,142.6959,7411.0
2024-10-01 09:50:00,143.57,144.25,143.29,144.0,4293.0,142.676,143.3518,142.3978,143.1034,4293.0
2024-10-01 09:55:00,144.0,144.26,143.56,144.15,11188.0,143.1034,143.3617,142.6661,143.2524,11188.0
2024-10-01 10:00:00,143.98,145.04,143.32,144.17,20496.0,143.0835,144.1369,142.4276,143.2723,20496.0
2024-10-01 10:05:00,144.24,144.24,143.33,143.34,6238.0,143.3419,143.3419,142.4375,142.4475,6238.0
2024-10-01 10:10:00,143.32,143.56,143.07,143.2,6332.0,142.4276,142.6661,142.1791,142.3083,6332.0
2024-10-01 10:15:00,143.17,143.3,142.83,142.9,3528.0,142.2785,142.4077,141.9406,142.0102,3528.0
2024-10-01 10:20:00,143.08,144.59,143.08,144.2,7158.0,142.1891,143.6897,142.1891,143.3021,7158.0
2024-10-01 10:25:00,143.96,143.96,143.22,143.47,6348.0,143.0636,143.0636,142.3282,142.5767,6348.0
2024-10-01 10:30:00,143.59,143.61,142.79,143.3,4182.0,142.6959,142.7158,141.9009,142.4077,4182.0
2024-10-01 10:35:00,143.24,143.92,143.03,143.6,4296.0,142.3481,143.0239,142.1394,142.7058,4296.0
2024-10-01 10:40:00,143.67,143.81,143.64,143.81,1100.0,142.7754,142.9145,142.7456,142.9145,1100.0
2024-10-01 10:45:00,143.94,144.19,143.83,143.9,2063.0,143.0437,143.2922,142.9344,143.004,2063.0
2024-10-01 10:50:00,143.86,144.0,143.74,143.74,2313.0,142.9642,143.1034,142.845,142.845,2313.0
2024-10-01 10:55:00,143.79,144.01,143.6,144.01,8672.0,142.8947,143.1133,142.7058,143.1133,8672.0
2024-10-01 11:00:00,143.9,143.93,143.75,143.93,2302.0,143.004,143.0338,142.8549,143.0338,2302.0
2024-10-01 11:05:00,143.77,143.86,143.41,143.41,1824.0,142.8748,142.9642,142.517,142.517,1824.0
2024-10-01 11:10:00,143.47,143.55,143.25,143.42,3419.0,142.5767,142.6562,142.358,142.527,3419.0
2024-10-01 11:15:00,143.34,143.89,143.34,143.88,3366.0,142.4475,142.994,142.4475,142.9841,3366.0
2024-10-01 11:20:00,143.95,144.06,143.78,144.06,8685.0,143.0537,143.163,142.8847,143.163,8685.0
2024-10-01 11:25:00,144.09,144.46,144.08,144.46,4063.0,143.1928,143.5605,143.1829,143.5605,4063.0
2024-10-01 11:30:00,144.36,144.63,144.36,144.63,14617.0,143.4611,143.7294,143.4611,143.7294,14617.0
2024-10-01 11:35:00,144.47,144.76,144.4,144.76,2483.0,143.5704,143.8586,143.5009,143.8586,2483.0
2024-10-01 11:40:00,144.83,144.85,144.62,144.69,4656.0,143.9282,143.9481,143.7195,143.7891,4656.0
2024-10-01 11:45:00,144.69,144.69,144.33,144.35,3320.0,143.7891,143.7891,143.4313,143.4512,3320.0
2024-10-01 11:50:00,144.35,144.56,144.35,144.5,3365.0,143.4512,143.6599,143.4512,143.6002,3365.0
2024-10-01 11:55:00,144.42,144.6,144.35,144.45,7751.0,143.5207,143.6996,143.4512,143.5506,7751.0
2024-10-01 12:00:00,144.35,144.35,144.18,144.28,3232.0,143.4512,143.4512,143.2822,143.3816,3232.0
2024-10-01 12:05:00,144.37,144.61,144.31,144.56,8164.0,143.4711,143.7096,143.4114,143.6599,8164.0
2024-10-01 12:10:00,144.44,144.63,144.43,144.44,20801.0,143.5406,143.7294,143.5307,143.5406,20801.0
2024-10-01 12:15:00,144.4,144.45,144.22,144.23,2537.0,143.5009,143.5506,143.322,143.3319,2537.0
2024-10-01 12:20:00,144.22,144.32,143.9,143.91,1965.0,143.322,143.4214,143.004,143.0139,1965.0
2024-10-01 12:25:00,143.91,144.16,143.9,144.1,3397.0,143.0139,143.2624,143.004,143.2027,3397.0
2024-10-01 12:30:00,144.07,144.16,143.46,144.09,8814.0,143.1729,143.2624,142.5667,143.1928,8814.0
2024-10-01 12:35:00,144.12,144.33,144.04,144.16,2555.0,143.2226,143.4313,143.1431,143.2624,2555.0
2024-10-01 12:40:00,144.2,144.28,143.9,143.9,600.0,143.3021,143.3816,143.004,143.004,600.0
2024-10-01 12:45:00,143.74,143.89,143.54,143.89,2452.0,142.845,142.994,142.6462,142.994,2452.0
2024-10-01 12:50:00,143.96,144.26,143.95,144.26,1189.0,143.0636,143.3617,143.0537,143.3617,1189.0
2024-10-01 12:55:00,144.39,144.74,144.34,144.73,1133.0,143.4909,143.8387,143.4412,143.8288,1133.0
2024-10-01 13:00:00,144.5,144.5,144.21,144.23,1527.0,143.6002,143.6002,143.312,143.3319,1527.0
2024-10-01 13:05:00,143.94,144.06,143.94,144.06,600.0,143.0437,143.163,143.0437,143.163,600.0
2024-10-01 13:10:00,144.17,144.26,143.94,143.94,1213.0,143.2723,143.3617,143.0437,143.0437,1213.0
2024-10-01 13:15:00,143.91,143.93,143.82,143.84,660.0,143.0139,143.0338,142.9245,142.9444,660.0
2024-10-01 13:20:00,143.95,144.02,143.62,143.62,3436.0,143.0537,143.1232,142.7257,142.7257,3436.0
2024-10-01 13:25:00,143.62,143.83,143.62,143.83,3513.0,142.7257,142.9344,142.7257,142.9344,3513.0
2024-10-01 13:30:00,143.74,144.13,143.74,144.13,4416.0,142.845,143.2325,142.845,143.2325,4416.0
2024-10-01 13:35:00,144.04,144.04,143.75,143.92,14561.0,143.1431,143.1431,142.8549,143.0239,14561.0
2024-10-01 13:40:00,143.92,144.16,143.91,144.16,2732.0,143.0239,143.2624,143.0139,143.2624,2732.0
2024-10-01 13:45:00,144.12,144.28,144.12,144.15,1427.0,143.2226,143.3816,143.2226,143.2524,1427.0
2024-10-01 13:50:00,144.25,144.34,144.16,144.33,1536.0,143.3518,143.4412,143.2624,143.4313,1536.0
2024-10-01 13:55:00,144.33,144.81,144.33,144.61,1410.0,143.4313,143.9083,143.4313,143.7096,1410.0
2024-10-01 14:00:00,144.77,145.02,144.77,145.02,1986.0,143.8686,144.117,143.8686,144.117,1986.0
2024-10-01 14:05:00,145.03,145.1,145.01,145.09,2299.0,144.1269,144.1965,144.1071,144.1866,2299.0
2024-10-01 14:10:00,145.07,145.27,145.07,145.17,1731.0,144.1667,144.3654,144.1667,144.2661,1731.0
2024-10-01 14:15:00,145.28,145.28,145.04,145.04,1292.0,144.3754,144.3754,144.1369,144.1369,1292.0
2024-10-01 14:20:00,145.23,145.24,145.12,145.12,1955.0,144.3257,144.3356,144.2164,144.2164,1955.0
2024-10-01 14:25:00,145.17,145.23,145.11,145.19,4557.0,144.2661,144.3257,144.2064,144.2859,4557.0
2024-10-01 14:30:00,145.21,145.28,145.05,145.06,6897.0,144.3058,144.3754,144.1468,144.1568,6897.0
2024-10-01 14:35:00,145.06,145.19,144.77,144.82,10135.0,144.1568,144.2859,143.8686,143.9183,10135.0
2024-10-01 14:40:00,144.88,144.96,144.77,144.81,1848.0,143.9779,144.0574,143.8686,143.9083,1848.0
2024-10-01 14:45:00,144.81,144.84,144.56,144.63,2602.0,143.9083,143.9381,143.6599,143.7294,2602.0
2024-10-01 14:50:00,144.63,144.74,144.41,144.52,3288.0,143.7294,143.8387,143.5108,143.6201,3288.0
2024-10-01 14:55:00,144.53,144.61,144.21,144.21,9942.0,143.6301,143.7096,143.312,143.312,9942.0
2024-10-01 15:00:00,144.21,144.21,143.8,143.94,13012.0,143.312,143.312,142.9046,143.0437,13012.0
2024-10-01 15:05:00,143.89,144.07,143.81,144.06,4081.0,142.994,143.1729,142.9145,143.163,4081.0
2024-10-01 15:10:00,143.98,144.26,143.98,144.19,4055.0,143.0835,143.3617,143.0835,143.2922,4055.0
2024-10-01 15:15:00,144.16,144.19,144.0,144.11,6987.0,143.2624,143.2922,143.1034,143.2127,6987.0
2024-10-01 15:20:00,144.14,144.34,144.14,144.33,5962.0,143.2425,143.4412,143.2425,143.4313,5962.0
2024-10-01 15:25:00,144.39,144.54,144.33,144.37,7788.0,143.4909,143.64,143.4313,143.4711,7788.0
2024-10-01 15:30:00,144.37,144.43,144.21,144.3,8226.0,143.4711,143.5307,143.312,143.4015,8226.0
2024-10-01 15:35:00,144.28,144.65,144.24,144.6,9920.0,143.3816,143.7493,143.3419,143.6996,9920.0
2024-10-01 15:40:00,144.65,144.69,144.45,144.46,6331.0,143.7493,143.7891,143.5506,143.5605,6331.0
2024-10-01 15:45:00,144.52,144.83,144.5,144.52,11153.0,143.6201,143.9282,143.6002,143.6201,11153.0
2024-10-01 15:50:00,144.65,144.67,144.47,144.63,14076.0,143.7493,143.7692,143.5704,143.7294,14076.0
2024-10-01 15:55:00,144.68,145.03,144.57,144.61,89282.0,143.7791,144.1269,143.6698,143.7096,89282.0
2024-10-02 09:30:00,143.03,144.01,142.16,142.45,21876.0,142.1394,143.1133,141.2748,141.563,21876.0
2024-10-02 09:35:00,142.72,143.02,142.1,142.1,3502.0,141.8313,142.1295,141.2152,141.2152,3502.0
2024-10-02 09:40:00,142.1,142.26,141.65,141.97,4140.0,141.2152,141.3742,140.768,141.086,4140.0
2024-10-02 09:45:00,142.0,143.44,141.67,142.86,9746.0,141.1158,142.5468,140.7879,141.9705,9746.0
2024-10-02 09:50:00,142.94,143.07,142.45,142.94,5960.0,142.05,142.1791,141.563,142.05,5960.0
2024-10-02 09:55:00,142.9,142.9,142.5,142.65,3567.0,142.0102,142.0102,141.6127,141.7618,3567.0
2024-10-02 10:00:00,142.64,143.27,142.57,143.09,6588.0,141.7518,142.3779,141.6823,142.199,6588.0
2024-10-02 10:05:00,143.15,143.51,143.05,143.28,5559.0,142.2587,142.6164,142.1593,142.3878,5559.0
2024-10-02 10:10:00,143.46,143.8,143.45,143.8,3025.0,142.5667,142.9046,142.5568,142.9046,3025.0
2024-10-02 10:15:00,143.83,143.9,143.66,143.72,3585.0,142.9344,143.004,142.7655,142.8251,3585.0
2024-10-02 10:20:00,143.82,143.82,142.94,143.06,2687.0,142.9245,142.9245,142.05,142.1692,2687.0
2024-10-02 10:25:00,143.16,143.42,143.13,143.25,3271.0,142.2686,142.527,142.2388,142.358,3271.0
2024-10-02 10:30:00,143.16,143.31,142.99,143.28,4511.0,142.2686,142.4177,142.0996,142.3878,4511.0
2024-10-02 10:35:00,143.32,143.33,142.74,142.87,4224.0,142.4276,142.4375,141.8512,141.9804,4224.0
2024-10-02 10:40:00,142.87,143.38,142.87,143.38,5353.0,141.9804,142.4872,141.9804,142.4872,5353.0
2024-10-02 10:45:00,143.27,143.54,143.26,143.54,3169.0,142.3779,142.6462,142.368,142.6462,3169.0
2024-10-02 10:50:00,143.59,143.6,143.16,143.2,4390.0,142.6959,142.7058,142.2686,142.3083,4390.0
2024-10-02 10:55:00,143.17,143.34,142.88,142.89,4596.0,142.2785,142.4475,141.9903,142.0003,4596.0
2024-10-02 11:00:00,142.85,143.03,142.75,143.03,3768.0,141.9605,142.1394,141.8611,142.1394,3768.0
2024-10-02 11:05:00,142.97,143.03,142.8,142.88,2778.0,142.0798,142.1394,141.9108,141.9903,2778.0
2024-10-02 11:10:00,142.94,143.12,142.92,143.12,3226.0,142.05,142.2288,142.0301,142.2288,3226.0
2024-10-02 11:15:00,143.13,143.44,143.13,143.42,3702.0,142.2388,142.5468,142.2388,142.527,3702.0
2024-10-02 11:20:00,143.42,143.44,143.15,143.3,7848.0,142.527,142.5468,142.2587,142.4077,7848.0
2024-10-02 11:25:00,143.36,143.51,143.32,143.48,3756.0,142.4673,142.6164,142.4276,142.5866,3756.0
2024-10-02 11:30:00,143.52,143.67,143.52,143.58,6212.0,142.6263,142.7754,142.6263,142.686,6212.0
2024-10-02 11:35:00,143.58,143.61,143.42,143.46,4587.0,142.686,142.7158,142.527,142.5667,4587.0
2024-10-02 11:40:00,143.52,143.52,143.38,143.43,4786.0,142.6263,142.6263,142.4872,142.5369,4786.0
2024-10-02 11:45:00,143.44,143.45,143.16,143.22,3716.0,142.5468,142.5568,142.2686,142.3282,3716.0
2024-10-02 11:50:00,143.22,143.29,143.18,143.18,2068.0,142.3282,142.3978,142.2885,142.2885,2068.0
2024-10-02 11:55:00,143.19,143.24,143.14,143.14,2132.0,142.2984,142.3481,142.2487,142.2487,2132.0
2024-10-02 12:00:00,143.14,143.38,143.07,143.18,9336.0,142.2487,142.4872,142.1791,142.2885,9336.0
2024-10-02 12:05:00,143.22,143.37,143.19,143.19,1573.0,142.3282,142.4773,142.2984,142.2984,1573.0
2024-10-02 12:10:00,143.24,143.27,143.1,143.1,1558.0,142.3481,142.3779,142.209,142.209,1558.0
2024-10-02 12:15:00,143.08,143.11,142.99,143.09,3303.0,142.1891,142.2189,142.0996,142.199,3303.0
2024-10-02 12:20:00,143.09,143.17,142.98,143.12,2967.0,142.199,142.2785,142.0897,142.2288,2967.0
2024-10-02 12:25:00,143.23,143.23,143.14,143.22,880.0,142.3382,142.3382,142.2487,142.3282,880.0
2024-10-02 12:30:00,143.16,143.17,143.02,143.05,3501.0,142.2686,142.2785,142.1295,142.1593,3501.0
2024-10-02 12:35:00,143.05,143.08,142.98,143.06,8012.0,142.1593,142.1891,142.0897,142.1692,8012.0
2024-10-02 12:40:00,143.09,143.16,143.0,143.05,6996.0,142.199,142.2686,142.1096,142.1593,6996.0
2024-10-02 12:45:00,143.05,143.23,143.05,143.09,6701.0,142.1593,142.3382,142.1593,142.199,6701.0
2024-10-02 12:50:00,143.14,143.3,143.09,143.29,3220.0,142.2487,142.4077,142.199,142.3978,3220.0
2024-10-02 12:55:00,143.23,143.28,143.13,143.13,7791.0,142.3382,142.3878,142.2388,142.2388,7791.0
2024-10-02 13:00:00,143.14,143.14,142.88,142.88,7179.0,142.2487,142.2487,141.9903,141.9903,7179.0
2024-10-02 13:05:00,142.88,143.09,142.87,143.03,5983.0,141.9903,142.199,141.9804,142.1394,5983.0
2024-10-02 13:10:00,143.01,143.07,142.95,142.95,1843.0,142.1195,142.1791,142.0599,142.0599,1843.0
2024-10-02 13:15:00,142.95,143.07,142.95,143.04,2000.0,142.0599,142.1791,142.0599,142.1493,2000.0
2024-10-02 13:20:00,143.04,143.17,143.03,143.17,2609.0,142.1493,142.2785,142.1394,142.2785,2609.0
2024-10-02 13:25:00,143.16,143.42,143.07,143.3,6973.0,142.2686,142.527,142.1791,142.4077,6973.0
2024-10-02 13:30:00,143.1,143.14,142.95,143.12,1826.0,142.209,142.2487,142.0599,142.2288,1826.0
2024-10-02 13:35:00,143.01,143.14,142.94,143.13,2022.0,142.1195,142.2487,142.05,142.2388,2022.0
2024-10-02 13:40:00,143.18,143.18,143.03,143.06,5832.0,142.2885,142.2885,142.1394,142.1692,5832.0
2024-10-02 13:45:00,143.06,143.33,143.05,143.31,3843.0,142.1692,142.4375,142.1593,142.4177,3843.0
2024-10-02 13:50:00,143.33,143.56,143.32,143.5,15494.0,142.4375,142.6661,142.4276,142.6065,15494.0
2024-10-02 13:55:00,143.52,143.65,143.52,143.55,5076.0,142.6263,142.7555,142.6263,142.6562,5076.0
2024-10-02 14:00:00,143.54,143.54,143.26,143.26,8046.0,142.6462,142.6462,142.368,142.368,8046.0
2024-10-02 14:05:00,143.24,143.29,143.19,143.28,2261.0,142.3481,142.3978,142.2984,142.3878,2261.0
2024-10-02 14:10:00,143.22,143.35,143.22,143.31,6561.0,142.3282,142.4574,142.3282,142.4177,6561.0
2024-10-02 14:15:00,143.35,143.4,143.24,143.24,4497.0,142.4574,142.5071,142.3481,142.3481,4497.0
2024-10-02 14:20:00,143.24,143.28,143.11,143.12,3418.0,142.3481,142.3878,142.2189,142.2288,3418.0
2024-10-02 14:25:00,143.18,143.18,142.79,142.94,5783.0,142.2885,142.2885,141.9009,142.05,5783.0
2024-10-02 14:30:00,142.94,143.16,142.93,143.11,23326.0,142.05,142.2686,142.04,142.2189,23326.0
2024-10-02 14:35:00,143.14,143.14,142.91,142.93,3362.0,142.2487,142.2487,142.0201,142.04,3362.0
2024-10-02 14:40:00,142.86,143.12,142.86,143.08,4769.0,141.9705,142.2288,141.9705,142.1891,4769.0
2024-10-02 14:45:00,143.06,143.2,142.96,143.19,3292.0,142.1692,142.3083,142.0698,142.2984,3292.0
2024-10-02 14:50:00,143.15,143.15,143.1,143.11,2781.0,142.2587,142.2587,142.209,142.2189,2781.0
2024-10-02 14:55:00,143.09,143.13,142.94,142.97,5259.0,142.199,142.2388,142.05,142.0798,5259.0
2024-10-02 15:00:00,142.93,143.21,142.88,143.15,13515.0,142.04,142.3183,141.9903,142.2587,13515.0
2024-10-02 15:05:00,143.1,143.11,142.97,143.0,2468.0,142.209,142.2189,142.0798,142.1096,2468.0
2024-10-02 15:10:00,143.0,143.11,142.97,143.07,2848.0,142.1096,142.2189,142.0798,142.1791,2848.0
2024-10-02 15:15:00,143.07,143.09,143.0,143.09,3552.0,142.1791,142.199,142.1096,142.199,3552.0
2024-10-02 15:20:00,143.04,143.08,142.99,142.99,4505.0,142.1493,142.1891,142.0996,142.0996,4505.0
2024-10-02 15:25:00,143.03,143.15,143.02,143.06,5143.0,142.1394,142.2587,142.1295,142.1692,5143.0
2024-10-02 15:30:00,143.03,143.05,142.81,143.01,4808.0,142.1394,142.1593,141.9208,142.1195,4808.0
2024-10-02 15:35:00,143.0,143.04,142.92,143.03,3272.0,142.1096,142.1493,142.0301,142.1394,3272.0
2024-10-02 15:40:00,142.99,143.25,142.98,143.21,15053.0,142.0996,142.358,142.0897,142.3183,15053.0
2024-10-02 15:45:00,143.15,143.28,143.12,143.12,16684.0,142.2587,142.3878,142.2288,142.2288,16684.0
2024-10-02 15:50:00,143.08,143.19,142.9,142.95,12691.0,142.1891,142.2984,142.0102,142.0599,12691.0
2024-10-02 15:55:00,142.96,143.49,142.95,143.28,40178.0,142.0698,142.5965,142.0599,142.3878,40178.0
2024-10-03 09:30:00,142.99,143.81,142.19,142.79,17504.0,142.0996,142.9145,141.3046,141.9009,17504.0
2024-10-03 09:35:00,143.29,143.75,142.58,142.58,6697.0,142.3978,142.8549,141.6922,141.6922,6697.0
2024-10-03 09:40:00,142.56,142.77,142.28,142.41,3733.0,141.6723,141.881,141.3941,141.5233,3733.0
2024-10-03 09:45:00,142.2,142.8,142.01,142.01,5560.0,141.3146,141.9108,141.1257,141.1257,5560.0
2024-10-03 09:50:00,142.26,142.38,142.11,142.38,1122.0,141.3742,141.4934,141.2251,141.4934,1122.0
2024-10-03 09:55:00,142.38,143.02,142.3,142.97,20055.0,141.4934,142.1295,141.4139,142.0798,20055.0
2024-10-03 10:00:00,143.13,143.64,142.41,143.02,9443.0,142.2388,142.7456,141.5233,142.1295,9443.0
2024-10-03 10:05:00,143.0,143.12,142.66,143.03,13131.0,142.1096,142.2288,141.7717,142.1394,13131.0
2024-10-03 10:10:00,142.99,143.16,142.05,142.18,6835.0,142.0996,142.2686,141.1655,141.2947,6835.0
2024-10-03 10:15:00,142.18,142.7,142.17,142.63,4226.0,141.2947,141.8115,141.2848,141.7419,4226.0
2024-10-03 10:20:00,142.74,142.75,141.79,142.05,5590.0,141.8512,141.8611,140.9071,141.1655,5590.0
2024-10-03 10:25:00,142.16,142.34,142.05,142.22,3126.0,141.2748,141.4537,141.1655,141.3344,3126.0
2024-10-03 10:30:00,142.08,142.56,142.08,142.33,3085.0,141.1953,141.6723,141.1953,141.4438,3085.0
2024-10-03 10:35:00,142.43,142.44,142.15,142.32,5005.0,141.5431,141.5531,141.2649,141.4338,5005.0
2024-10-03 10:40:00,142.15,142.29,141.25,141.3,6039.0,141.2649,141.404,140.3705,140.4202,6039.0
2024-10-03 10:45:00,141.28,141.75,141.27,141.62,4200.0,140.4003,140.8674,140.3904,140.7382,4200.0
2024-10-03 10:50:00,141.54,141.93,141.54,141.88,3905.0,140.6587,141.0462,140.6587,140.9966,3905.0
2024-10-03 10:55:00,141.89,141.89,141.44,141.45,4743.0,141.0065,141.0065,140.5593,140.5692,4743.0
2024-10-03 11:00:00,141.38,141.47,141.09,141.27,14704.0,140.4997,140.5891,140.2115,140.3904,14704.0
2024-10-03 11:05:00,141.27,141.66,141.22,141.66,28546.0,140.3904,140.7779,140.3407,140.7779,28546.0
2024-10-03 11:10:00,141.64,141.73,141.4,141.68,27352.0,140.7581,140.8475,140.5195,140.7978,27352.0
2024-10-03 11:15:00,141.69,142.02,141.61,141.96,4854.0,140.8077,141.1357,140.7282,141.0761,4854.0
2024-10-03 11:20:00,141.97,142.3,141.97,142.28,1994.0,141.086,141.4139,141.086,141.3941,1994.0
2024-10-03 11:25:00,142.2,142.28,142.12,142.16,1045.0,141.3146,141.3941,141.2351,141.2748,1045.0
2024-10-03 11:30:00,142.4,142.56,142.4,142.53,749.0,141.5133,141.6723,141.5133,141.6425,749.0
2024-10-03 11:35:00,142.52,142.52,142.15,142.37,17307.0,141.6326,141.6326,141.2649,141.4835,17307.0
2024-10-03 11:40:00,142.29,142.55,142.29,142.42,2907.0,141.404,141.6624,141.404,141.5332,2907.0
2024-10-03 11:45:00,142.52,142.69,142.43,142.43,5824.0,141.6326,141.8015,141.5431,141.5431,5824.0
2024-10-03 11:50:00,142.42,142.72,142.41,142.71,1935.0,141.5332,141.8313,141.5233,141.8214,1935.0
2024-10-03 11:55:00,142.78,142.79,142.52,142.59,1602.0,141.891,141.9009,141.6326,141.7021,1602.0
2024-10-03 12:00:00,142.59,142.67,142.53,142.57,1612.0,141.7021,141.7816,141.6425,141.6823,1612.0
2024-10-03 12:05:00,142.72,142.76,142.61,142.64,2296.0,141.8313,141.8711,141.722,141.7518,2296.0
2024-10-03 12:10:00,142.65,142.88,142.65,142.88,2738.0,141.7618,141.9903,141.7618,141.9903,2738.0
2024-10-03 12:15:00,142.86,142.89,142.76,142.81,5924.0,141.9705,142.0003,141.8711,141.9208,5924.0
2024-10-03 12:20:00,142.76,142.88,142.76,142.81,2120.0,141.8711,141.9903,141.8711,141.9208,2120.0
2024-10-03 12:25:00,142.76,142.81,142.52,142.52,4075.0,141.8711,141.9208,141.6326,141.6326,4075.0
2024-10-03 12:30:00,142.56,142.56,142.42,142.46,2331.0,141.6723,141.6723,141.5332,141.5729,2331.0
2024-10-03 12:35:00,142.46,142.73,142.46,142.61,3617.0,141.5729,141.8413,141.5729,141.722,3617.0
2024-10-03 12:40:00,142.54,142.54,142.23,142.23,1101.0,141.6524,141.6524,141.3444,141.3444,1101.0
2024-10-03 12:45:00,142.14,142.23,142.03,142.15,2124.0,141.2549,141.3444,141.1456,141.2649,2124.0
2024-10-03 12:50:00,142.08,142.17,141.91,141.91,3063.0,141.1953,141.2848,141.0264,141.0264,3063.0
2024-10-03 12:55:00,141.99,142.24,141.95,141.99,4319.0,141.1059,141.3543,141.0661,141.1059,4319.0
2024-10-03 13:00:00,141.98,142.03,141.89,141.95,1360.0,141.0959,141.1456,141.0065,141.0661,1360.0
2024-10-03 13:05:00,141.9,142.05,141.9,141.97,1710.0,141.0164,141.1655,141.0164,141.086,1710.0
2024-10-03 13:10:00,141.88,142.05,141.88,141.98,2317.0,140.9966,141.1655,140.9966,141.0959,2317.0
2024-10-03 13:15:00,141.99,141.99,141.82,141.88,2956.0,141.1059,141.1059,140.9369,140.9966,2956.0
2024-10-03 13:20:00,141.95,142.16,141.95,142.11,4711.0,141.0661,141.2748,141.0661,141.2251,4711.0
2024-10-03 13:25:00,142.04,142.34,141.81,141.84,2661.0,141.1556,141.4537,140.927,140.9568,2661.0
2024-10-03 13:30:00,141.75,142.08,141.67,142.0,1541.0,140.8674,141.1953,140.7879,141.1158,1541.0
2024-10-03 13:35:00,142.11,142.15,141.72,141.72,6628.0,141.2251,141.2649,140.8376,140.8376,6628.0
2024-10-03 13:40:00,141.64,141.88,141.64,141.88,3840.0,140.7581,140.9966,140.7581,140.9966,3840.0
2024-10-03 13:45:00,141.9,142.1,141.9,142.01,1412.0,141.0164,141.2152,141.0164,141.1257,1412.0
2024-10-03 13:50:00,141.97,142.07,141.93,142.01,2040.0,141.086,141.1854,141.0462,141.1257,2040.0
2024-10-03 13:55:00,142.06,142.12,141.93,142.07,3398.0,141.1754,141.2351,141.0462,141.1854,3398.0
2024-10-03 14:00:00,142.02,142.06,141.97,142.06,3858.0,141.1357,141.1754,141.086,141.1754,3858.0
2024-10-03 14:05:00,142.06,142.29,142.03,142.1,4398.0,141.1754,141.404,141.1456,141.2152,4398.0
2024-10-03 14:10:00,142.17,142.24,142.1,142.13,3435.0,141.2848,141.3543,141.2152,141.245,3435.0
2024-10-03 14:15:00,142.13,142.39,142.13,142.37,5684.0,141.245,141.5034,141.245,141.4835,5684.0
2024-10-03 14:20:00,142.38,142.46,142.23,142.46,5110.0,141.4934,141.5729,141.3444,141.5729,5110.0
2024-10-03 14:25:00,142.5,142.52,142.33,142.41,3907.0,141.6127,141.6326,141.4438,141.5233,3907.0
2024-10-03 14:30:00,142.32,142.4,142.22,142.38,3368.0,141.4338,141.5133,141.3344,141.4934,3368.0
2024-10-03 14:35:00,142.4,142.5,142.27,142.5,3829.0,141.5133,141.6127,141.3841,141.6127,3829.0
2024-10-03 14:40:00,142.49,142.58,142.48,142.48,5052.0,141.6028,141.6922,141.5928,141.5928,5052.0
2024-10-03 14:45:00,142.48,142.5,142.35,142.4,3681.0,141.5928,141.6127,141.4636,141.5133,3681.0
2024-10-03 14:50:00,142.43,142.54,142.42,142.45,4951.0,141.5431,141.6524,141.5332,141.563,4951.0
2024-10-03 14:55:00,142.39,142.39,142.25,142.26,2113.0,141.5034,141.5034,141.3643,141.3742,2113.0
2024-10-03 15:00:00,142.11,142.2,142.1,142.1,6514.0,141.2251,141.3146,141.2152,141.2152,6514.0
2024-10-03 15:05:00,142.15,142.2,142.05,142.1,3666.0,141.2649,141.3146,141.1655,141.2152,3666.0
2024-10-03 15:10:00,142.06,142.28,142.06,142.28,5398.0,141.1754,141.3941,141.1754,141.3941,5398.0
2024-10-03 15:15:00,142.24,142.45,142.23,142.45,6296.0,141.3543,141.563,141.3444,141.563,6296.0
2024-10-03 15:20:00,142.45,142.75,142.45,142.74,8627.0,141.563,141.8611,141.563,141.8512,8627.0
2024-10-03 15:25:00,142.74,142.82,142.65,142.67,18021.0,141.8512,141.9307,141.7618,141.7816,18021.0
2024-10-03 15:30:00,142.67,142.91,142.59,142.84,12686.0,141.7816,142.0201,141.7021,141.9506,12686.0
2024-10-03 15:35:00,142.84,142.89,142.62,142.84,9076.0,141.9506,142.0003,141.732,141.9506,9076.0
2024-10-03 15:40:00,142.84,142.85,142.62,142.66,6017.0,141.9506,141.9605,141.732,141.7717,6017.0
2024-10-03 15:45:00,142.64,143.01,142.64,142.96,8810.0,141.7518,142.1195,141.7518,142.0698,8810.0
2024-10-03 15:50:00,143.0,143.1,142.79,142.97,25768.0,142.1096,142.209,141.9009,142.0798,25768.0
2024-10-03 15:55:00,142.99,143.1,142.67,142.98,67064.0,142.0996,142.209,141.7816,142.0897,67064.0
2024-10-04 09:30:00,143.62,143.62,141.11,141.44,14327.0,142.7257,142.7257,140.2314,140.5593,14327.0
2024-10-04 09:35:00,141.96,142.07,141.01,141.55,6662.0,141.0761,141.1854,140.132,140.6686,6662.0
2024-10-04 09:40:00,141.61,141.68,140.04,140.22,12828.0,140.7282,140.7978,139.168,139.3469,12828.0
2024-10-04 09:45:00,140.06,140.09,138.47,139.16,39893.0,139.1879,139.2177,137.6078,138.2935,39893.0
2024-10-04 09:50:00,139.0,139.75,138.97,139.75,15457.0,138.1345,138.8798,138.1047,138.8798,15457.0
2024-10-04 09:55:00,139.75,140.24,138.9,140.0,10462.0,138.8798,139.3668,138.0351,139.1283,10462.0
2024-10-04 10:00:00,139.96,140.09,139.56,139.69,10486.0,139.0885,139.2177,138.691,138.8202,10486.0
2024-10-04 10:05:00,139.68,140.21,138.8,139.02,14007.0,138.8103,139.337,137.9357,138.1544,14007.0
2024-10-04 10:10:00,139.0,139.08,138.58,138.81,15394.0,138.1345,138.214,137.7171,137.9457,15394.0
2024-10-04 10:15:00,138.77,139.88,138.64,139.25,10235.0,137.9059,139.009,137.7767,138.3829,10235.0
2024-10-04 10:20:00,139.19,139.39,138.55,138.58,10849.0,138.3233,138.5221,137.6873,137.7171,10849.0
2024-10-04 10:25:00,138.58,138.92,138.52,138.7,29282.0,137.7171,138.055,137.6575,137.8364,29282.0
2024-10-04 10:30:00,138.7,139.11,138.04,138.87,50948.0,137.8364,138.2438,137.1805,138.0053,50948.0
2024-10-04 10:35:00,138.77,138.84,137.81,137.99,17684.0,137.9059,137.9755,136.9519,137.1308,17684.0
2024-10-04 10:40:00,138.01,138.54,137.87,138.3,7190.0,137.1507,137.6774,137.0115,137.4388,7190.0
2024-10-04 10:45:00,138.32,138.36,137.95,138.36,9126.0,137.4587,137.4985,137.091,137.4985,9126.0
2024-10-04 10:50:00,138.38,138.77,138.19,138.4,13291.0,137.5184,137.9059,137.3295,137.5382,13291.0
2024-10-04 10:55:00,138.4,138.7,138.34,138.69,14377.0,137.5382,137.8364,137.4786,137.8264,14377.0
2024-10-04 11:00:00,138.68,138.68,138.43,138.43,3700.0,137.8165,137.8165,137.568,137.568,3700.0
2024-10-04 11:05:00,138.46,138.66,138.43,138.56,3296.0,137.5979,137.7966,137.568,137.6972,3296.0
2024-10-04 11:10:00,138.52,138.66,138.4,138.4,3809.0,137.6575,137.7966,137.5382,137.5382,3809.0
2024-10-04 11:15:00,138.3,138.6,138.29,138.44,2369.0,137.4388,137.737,137.4289,137.578,2369.0
2024-10-04 11:20:00,138.45,138.47,138.05,138.29,6017.0,137.5879,137.6078,137.1904,137.4289,6017.0
2024-10-04 11:25:00,138.3,138.39,138.15,138.32,2039.0,137.4388,137.5283,137.2898,137.4587,2039.0
2024-10-04 11:30:00,138.28,138.29,138.13,138.29,2733.0,137.419,137.4289,137.2699,137.4289,2733.0
2024-10-04 11:35:00,138.22,138.62,138.22,138.57,3985.0,137.3593,137.7569,137.3593,137.7072,3985.0
2024-10-04 11:40:00,138.56,138.63,138.37,138.38,8160.0,137.6972,137.7668,137.5084,137.5184,8160.0
2024-10-04 11:45:00,138.42,138.55,138.36,138.4,5399.0,137.5581,137.6873,137.4985,137.5382,5399.0
2024-10-04 11:50:00,138.44,138.82,138.44,138.78,8189.0,137.578,137.9556,137.578,137.9159,8189.0
2024-10-04 11:55:00,138.82,138.94,138.73,138.94,6857.0,137.9556,138.0749,137.8662,138.0749,6857.0
2024-10-04 12:00:00,138.93,139.02,138.84,138.92,7944.0,138.0649,138.1544,137.9755,138.055,7944.0
2024-10-04 12:05:00,138.92,138.94,138.67,138.68,1616.0,138.055,138.0749,137.8065,137.8165,1616.0
2024-10-04 12:10:00,138.67,138.68,138.49,138.61,5435.0,137.8065,137.8165,137.6277,137.7469,5435.0
2024-10-04 12:15:00,138.53,138.7,138.53,138.59,4778.0,137.6674,137.8364,137.6674,137.727,4778.0
2024-10-04 12:20:00,138.52,138.57,138.34,138.34,5536.0,137.6575,137.7072,137.4786,137.4786,5536.0
2024-10-04 12:25:00,138.34,138.36,138.25,138.31,2068.0,137.4786,137.4985,137.3892,137.4488,2068.0
2024-10-04 12:30:00,138.24,138.45,137.99,138.38,13662.0,137.3792,137.5879,137.1308,137.5184,13662.0
2024-10-04 12:35:00,138.39,138.82,138.37,138.69,10754.0,137.5283,137.9556,137.5084,137.8264,10754.0
2024-10-04 12:40:00,138.69,138.73,138.53,138.58,3961.0,137.8264,137.8662,137.6674,137.7171,3961.0
2024-10-04 12:45:00,138.61,138.65,138.47,138.59,5627.0,137.7469,137.7867,137.6078,137.727,5627.0
2024-10-04 12:50:00,138.69,138.87,138.62,138.79,9038.0,137.8264,138.0053,137.7569,137.9258,9038.0
2024-10-04 12:55:00,138.88,139.05,138.82,139.02,5959.0,138.0152,138.1842,137.9556,138.1544,5959.0
2024-10-04 13:00:00,139.01,139.21,138.97,139.21,8244.0,138.1444,138.3432,138.1047,138.3432,8244.0
2024-10-04 13:05:00,139.2,139.5,139.19,139.34,3074.0,138.3332,138.6314,138.3233,138.4724,3074.0
2024-10-04 13:10:00,139.34,139.43,139.29,139.39,2095.0,138.4724,138.5618,138.4227,138.5221,2095.0
2024-10-04 13:15:00,139.3,139.38,139.2,139.2,2238.0,138.4326,138.5121,138.3332,138.3332,2238.0
2024-10-04 13:20:00,139.2,139.21,138.83,138.83,4671.0,138.3332,138.3432,137.9655,137.9655,4671.0
2024-10-04 13:25:00,138.85,138.98,138.75,138.75,2418.0,137.9854,138.1146,137.886,137.886,2418.0
2024-10-04 13:30:00,138.81,139.0,138.79,138.79,4125.0,137.9457,138.1345,137.9258,137.9258,4125.0
2024-10-04 13:35:00,138.85,138.91,138.32,138.64,5429.0,137.9854,138.0451,137.4587,137.7767,5429.0
2024-10-04 13:40:00,138.73,138.96,138.68,138.96,4499.0,137.8662,138.0947,137.8165,138.0947,4499.0
2024-10-04 13:45:00,138.91,138.94,138.71,138.71,2498.0,138.0451,138.0749,137.8463,137.8463,2498.0
2024-10-04 13:50:00,138.71,138.71,138.46,138.67,2878.0,137.8463,137.8463,137.5979,137.8065,2878.0
2024-10-04 13:55:00,138.67,138.67,138.43,138.5,4469.0,137.8065,137.8065,137.568,137.6376,4469.0
2024-10-04 14:00:00,138.56,138.67,138.44,138.58,2637.0,137.6972,137.8065,137.578,137.7171,2637.0
2024-10-04 14:05:00,138.59,138.61,138.43,138.59,4506.0,137.727,137.7469,137.568,137.727,4506.0
2024-10-04 14:10:00,138.54,138.86,138.54,138.86,5315.0,137.6774,137.9954,137.6774,137.9954,5315.0
2024-10-04 14:15:00,138.82,139.07,138.79,139.06,4379.0,137.9556,138.2041,137.9258,138.1941,4379.0
2024-10-04 14:20:00,139.05,139.23,139.05,139.17,3916.0,138.1842,138.3631,138.1842,138.3034,3916.0
2024-10-04 14:25:00,139.16,139.19,139.06,139.19,8385.0,138.2935,138.3233,138.1941,138.3233,8385.0
2024-10-04 14:30:00,139.16,139.28,139.04,139.25,5899.0,138.2935,138.4127,138.1742,138.3829,5899.0
2024-10-04 14:35:00,139.27,139.32,139.21,139.24,5228.0,138.4028,138.4525,138.3432,138.373,5228.0
2024-10-04 14:40:00,139.28,139.28,139.21,139.26,4836.0,138.4127,138.4127,138.3432,138.3929,4836.0
2024-10-04 14:45:00,139.27,139.33,139.2,139.33,9768.0,138.4028,138.4624,138.3332,138.4624,9768.0
2024-10-04 14:50:00,139.35,139.35,139.17,139.22,7283.0,138.4823,138.4823,138.3034,138.3531,7283.0
2024-10-04 14:55:00,139.22,139.43,139.22,139.33,4887.0,138.3531,138.5618,138.3531,138.4624,4887.0
2024-10-04 15:00:00,139.28,139.28,138.96,139.01,4122.0,138.4127,138.4127,138.0947,138.1444,4122.0
2024-10-04 15:05:00,139.09,139.15,139.06,139.12,4822.0,138.2239,138.2836,138.1941,138.2537,4822.0
2024-10-04 15:10:00,139.08,139.09,138.85,138.87,3640.0,138.214,138.2239,137.9854,138.0053,3640.0
2024-10-04 15:15:00,138.87,138.98,138.77,138.95,7050.0,138.0053,138.1146,137.9059,138.0848,7050.0
2024-10-04 15:20:00,138.93,139.18,138.91,139.11,8442.0,138.0649,138.3134,138.0451,138.2438,8442.0
2024-10-04 15:25:00,139.14,139.43,139.12,139.43,6340.0,138.2736,138.5618,138.2537,138.5618,6340.0
2024-10-04 15:30:00,139.36,139.54,139.24,139.5,10925.0,138.4922,138.6711,138.373,138.6314,10925.0
2024-10-04 15:35:00,139.44,139.58,139.25,139.37,12444.0,138.5718,138.7109,138.3829,138.5022,12444.0
2024-10-04 15:40:00,139.36,139.6,139.36,139.58,13830.0,138.4922,138.7308,138.4922,138.7109,13830.0
2024-10-04 15:45:00,139.55,139.55,139.11,139.13,30432.0,138.6811,138.6811,138.2438,138.2637,30432.0
2024-10-04 15:50:00,139.22,139.66,139.17,139.46,29641.0,138.3531,138.7904,138.3034,138.5916,29641.0
2024-10-04 15:55:00,139.41,139.53,139.33,139.42,67917.0,138.5419,138.6612,138.4624,138.5519,67917.0
2024-10-07 09:30:00,137.71,137.77,136.57,137.27,46244.0,136.8525,136.9121,135.7196,136.4153,46244.0
2024-10-07 09:35:00,137.39,138.16,137.21,138.09,9162.0,136.5345,137.2997,136.3556,137.2302,9162.0
2024-10-07 09:40:00,138.11,138.51,137.81,138.22,17480.0,137.25,137.6475,136.9519,137.3593,17480.0
2024-10-07 09:45:00,138.11,138.12,137.53,137.89,9963.0,137.25,137.26,136.6736,137.0314,9963.0
2024-10-07 09:50:00,138.0,138.01,137.5,137.89,7391.0,137.1407,137.1507,136.6438,137.0314,7391.0
2024-10-07 09:55:00,138.0,138.0,137.5,137.7,7280.0,137.1407,137.1407,136.6438,136.8426,7280.0
2024-10-07 10:00:00,137.87,138.22,137.64,138.22,15237.0,137.0115,137.3593,136.783,137.3593,15237.0
2024-10-07 10:05:00,138.39,138.82,138.33,138.33,5221.0,137.5283,137.9556,137.4687,137.4687,5221.0
2024-10-07 10:10:00,138.49,138.63,138.45,138.45,4184.0,137.6277,137.7668,137.5879,137.5879,4184.0
2024-10-07 10:15:00,138.48,138.75,138.37,138.46,3824.0,137.6177,137.886,137.5084,137.5979,3824.0
2024-10-07 10:20:00,138.43,138.76,138.4,138.61,3782.0,137.568,137.896,137.5382,137.7469,3782.0
2024-10-07 10:25:00,138.6,138.7,138.51,138.7,6786.0,137.737,137.8364,137.6475,137.8364,6786.0
2024-10-07 10:30:00,138.58,138.88,138.57,138.81,4325.0,137.7171,138.0152,137.7072,137.9457,4325.0
2024-10-07 10:35:00,138.82,138.88,138.66,138.73,6558.0,137.9556,138.0152,137.7966,137.8662,6558.0
2024-10-07 10:40:00,138.69,139.04,138.57,138.89,9136.0,137.8264,138.1742,137.7072,138.0252,9136.0
2024-10-07 10:45:00,138.92,139.01,138.9,139.0,4072.0,138.055,138.1444,138.0351,138.1345,4072.0
2024-10-07 10:50:00,139.07,139.38,139.06,139.24,4945.0,138.2041,138.5121,138.1941,138.373,4945.0
2024-10-07 10:55:00,139.3,139.3,139.16,139.21,8006.0,138.4326,138.4326,138.2935,138.3432,8006.0
2024-10-07 11:00:00,139.21,139.21,138.89,139.0,9094.0,138.3432,138.3432,138.0252,138.1345,9094.0
2024-10-07 11:05:00,139.0,139.41,138.98,139.34,5259.0,138.1345,138.5419,138.1146,138.4724,5259.0
2024-10-07 11:10:00,139.36,139.55,139.27,139.53,5848.0,138.4922,138.6811,138.4028,138.6612,5848.0
2024-10-07 11:15:00,139.54,139.9,139.47,139.9,6521.0,138.6711,139.0289,138.6016,139.0289,6521.0
2024-10-07 11:20:00,139.85,139.91,139.68,139.76,7405.0,138.9792,139.0388,138.8103,138.8898,7405.0
2024-10-07 11:25:00,139.78,139.81,139.55,139.62,4802.0,138.9096,138.9394,138.6811,138.7506,4802.0
2024-10-07 11:30:00,139.56,139.72,139.49,139.72,1705.0,138.691,138.85,138.6214,138.85,1705.0
2024-10-07 11:35:00,139.66,139.69,139.46,139.46,5888.0,138.7904,138.8202,138.5916,138.5916,5888.0
2024-10-07 11:40:00,139.49,139.53,139.31,139.34,3538.0,138.6214,138.6612,138.4426,138.4724,3538.0
2024-10-07 11:45:00,139.33,139.35,139.09,139.19,6304.0,138.4624,138.4823,138.2239,138.3233,6304.0
2024-10-07 11:50:00,139.19,139.23,139.11,139.14,5848.0,138.3233,138.3631,138.2438,138.2736,5848.0
2024-10-07 11:55:00,139.12,139.12,138.96,138.96,10128.0,138.2537,138.2537,138.0947,138.0947,10128.0
2024-10-07 12:00:00,138.96,138.99,138.78,138.89,12095.0,138.0947,138.1246,137.9159,138.0252,12095.0
2024-10-07 12:05:00,138.9,139.02,138.75,138.79,11490.0,138.0351,138.1544,137.886,137.9258,11490.0
2024-10-07 12:10:00,138.75,138.84,138.69,138.82,5493.0,137.886,137.9755,137.8264,137.9556,5493.0
2024-10-07 12:15:00,138.8,139.17,138.78,139.17,4782.0,137.9357,138.3034,137.9159,138.3034,4782.0
2024-10-07 12:20:00,139.13,139.24,139.06,139.23,4784.0,138.2637,138.373,138.1941,138.3631,4784.0
2024-10-07 12:25:00,139.28,139.39,139.16,139.16,8332.0,138.4127,138.5221,138.2935,138.2935,8332.0
2024-10-07 12:30:00,139.15,139.17,138.94,139.0,11310.0,138.2836,138.3034,138.0749,138.1345,11310.0
2024-10-07 12:35:00,139.08,139.16,138.96,138.96,11784.0,138.214,138.2935,138.0947,138.0947,11784.0
2024-10-07 12:40:00,138.96,138.98,138.85,138.87,4206.0,138.0947,138.1146,137.9854,138.0053,4206.0
2024-10-07 12:45:00,138.87,139.13,138.86,138.88,22221.0,138.0053,138.2637,137.9954,138.0152,22221.0
2024-10-07 12:50:00,138.98,139.25,138.98,139.19,3374.0,138.1146,138.3829,138.1146,138.3233,3374.0
2024-10-07 12:55:00,139.25,139.41,139.25,139.41,1373.0,138.3829,138.5419,138.3829,138.5419,1373.0
2024-10-07 13:00:00,139.37,139.41,139.2,139.21,2584.0,138.5022,138.5419,138.3332,138.3432,2584.0
2024-10-07 13:05:00,139.24,139.24,139.13,139.15,2468.0,138.373,138.373,138.2637,138.2836,2468.0
2024-10-07 13:10:00,139.19,139.24,139.16,139.16,4328.0,138.3233,138.373,138.2935,138.2935,4328.0
2024-10-07 13:15:00,139.19,139.19,139.06,139.09,2020.0,138.3233,138.3233,138.1941,138.2239,2020.0
2024-10-07 13:20:00,139.06,139.13,138.98,139.12,8317.0,138.1941,138.2637,138.1146,138.2537,8317.0
2024-10-07 13:25:00,139.16,139.24,139.12,139.24,2401.0,138.2935,138.373,138.2537,138.373,2401.0
2024-10-07 13:30:00,139.16,139.23,139.09,139.14,1394.0,138.2935,138.3631,138.2239,138.2736,1394.0
2024-10-07 13:35:00,139.17,139.21,139.11,139.11,1232.0,138.3034,138.3432,138.2438,138.2438,1232.0
2024-10-07 13:40:00,139.12,139.12,138.96,139.03,2373.0,138.2537,138.2537,138.0947,138.1643,2373.0
2024-10-07 13:45:00,139.06,139.07,138.94,138.96,5942.0,138.1941,138.2041,138.0749,138.0947,5942.0
2024-10-07 13:50:00,138.9,138.99,138.89,138.99,2950.0,138.0351,138.1246,138.0252,138.1246,2950.0
2024-10-07 13:55:00,138.97,139.06,138.91,139.06,6442.0,138.1047,138.1941,138.0451,138.1941,6442.0
2024-10-07 14:00:00,139.02,139.02,138.78,138.81,5601.0,138.1544,138.1544,137.9159,137.9457,5601.0
2024-10-07 14:05:00,138.81,138.96,138.81,138.91,6831.0,137.9457,138.0947,137.9457,138.0451,6831.0
2024-10-07 14:10:00,139.03,139.09,139.01,139.08,3555.0,138.1643,138.2239,138.1444,138.214,3555.0
2024-10-07 14:15:00,139.04,139.12,138.94,138.94,7924.0,138.1742,138.2537,138.0749,138.0749,7924.0
2024-10-07 14:20:00,138.99,139.04,138.98,139.04,1604.0,138.1246,138.1742,138.1146,138.1742,1604.0
2024-10-07 14:25:00,139.04,139.16,139.04,139.06,2986.0,138.1742,138.2935,138.1742,138.1941,2986.0
2024-10-07 14:30:00,139.05,139.05,138.56,138.99,7910.0,138.1842,138.1842,137.6972,138.1246,7910.0
2024-10-07 14:35:00,138.9,138.95,138.74,138.74,2301.0,138.0351,138.0848,137.8761,137.8761,2301.0
2024-10-07 14:40:00,138.84,138.94,138.83,138.85,2850.0,137.9755,138.0749,137.9655,137.9854,2850.0
2024-10-07 14:45:00,138.9,138.94,138.61,138.61,21888.0,138.0351,138.0749,137.7469,137.7469,21888.0
2024-10-07 14:50:00,138.66,138.74,138.51,138.72,4534.0,137.7966,137.8761,137.6475,137.8562,4534.0
2024-10-07 14:55:00,138.83,139.05,138.78,138.9,4496.0,137.9655,138.1842,137.9159,138.0351,4496.0
2024-10-07 15:00:00,138.91,139.12,138.9,139.08,6006.0,138.0451,138.2537,138.0351,138.214,6006.0
2024-10-07 15:05:00,139.09,139.2,139.08,139.16,7907.0,138.2239,138.3332,138.214,138.2935,7907.0
2024-10-07 15:10:00,139.15,139.15,138.97,138.97,11386.0,138.2836,138.2836,138.1047,138.1047,11386.0
2024-10-07 15:15:00,139.0,139.17,138.98,139.14,11647.0,138.1345,138.3034,138.1146,138.2736,11647.0
2024-10-07 15:20:00,139.08,139.33,139.02,139.33,4814.0,138.214,138.4624,138.1544,138.4624,4814.0
2024-10-07 15:25:00,139.33,139.4,139.13,139.13,6746.0,138.4624,138.532,138.2637,138.2637,6746.0
2024-10-07 15:30:00,139.13,139.13,138.79,139.09,9682.0,138.2637,138.2637,137.9258,138.2239,9682.0
2024-10-07 15:35:00,138.98,139.1,138.81,139.1,9034.0,138.1146,138.2339,137.9457,138.2339,9034.0
2024-10-07 15:40:00,139.07,139.08,138.89,139.07,4297.0,138.2041,138.214,138.0252,138.2041,4297.0
2024-10-07 15:45:00,139.07,139.16,138.94,138.99,14905.0,138.2041,138.2935,138.0749,138.1246,14905.0
2024-10-07 15:50:00,139.02,139.54,139.02,139.44,23740.0,138.1544,138.6711,138.1544,138.5718,23740.0
2024-10-07 15:55:00,139.46,139.63,139.34,139.41,91335.0,138.5916,138.7606,138.4724,138.5419,91335.0
2024-10-08 09:30:00,140.25,140.78,139.01,139.33,13205.0,139.3767,139.9034,138.1444,138.4624,13205.0
2024-10-08 09:35:00,139.16,139.51,139.07,139.17,3369.0,138.2935,138.6413,138.2041,138.3034,3369.0
2024-10-08 09:40:00,139.5,139.59,138.99,139.03,2919.0,138.6314,138.7208,138.1246,138.1643,2919.0
2024-10-08 09:45:00,139.0,139.39,138.94,139.37,5207.0,138.1345,138.5221,138.0749,138.5022,5207.0
2024-10-08 09:50:00,139.39,139.5,139.17,139.5,5317.0,138.5221,138.6314,138.3034,138.6314,5317.0
2024-10-08 09:55:00,139.6,140.11,139.56,140.04,4849.0,138.7308,139.2376,138.691,139.168,4849.0
2024-10-08 10:00:00,139.92,140.28,139.91,140.24,11784.0,139.0488,139.4065,139.0388,139.3668,11784.0
2024-10-08 10:05:00,140.37,140.44,140.26,140.27,3458.0,139.496,139.5655,139.3866,139.3966,3458.0
2024-10-08 10:10:00,140.15,140.15,139.47,139.55,7751.0,139.2773,139.2773,138.6016,138.6811,7751.0
2024-10-08 10:15:00,139.41,139.74,139.4,139.71,4575.0,138.5419,138.8699,138.532,138.8401,4575.0
2024-10-08 10:20:00,139.93,139.93,139.84,139.88,1800.0,139.0587,139.0587,138.9693,139.009,1800.0
2024-10-08 10:25:00,139.93,140.01,139.82,139.83,2875.0,139.0587,139.1382,138.9494,138.9593,2875.0
2024-10-08 10:30:00,140.01,140.01,139.82,139.87,3144.0,139.1382,139.1382,138.9494,138.9991,3144.0
2024-10-08 10:35:00,139.84,140.06,139.78,140.05,3026.0,138.9693,139.1879,138.9096,139.178,3026.0
2024-10-08 10:40:00,140.06,140.78,139.8,140.59,14185.0,139.1879,139.9034,138.9295,139.7146,14185.0
2024-10-08 10:45:00,140.5,140.66,140.1,140.22,6667.0,139.6252,139.7842,139.2276,139.3469,6667.0
2024-10-08 10:50:00,140.24,140.32,139.99,139.99,4513.0,139.3668,139.4463,139.1183,139.1183,4513.0
2024-10-08 10:55:00,140.1,140.38,140.09,140.38,12838.0,139.2276,139.5059,139.2177,139.5059,12838.0
2024-10-08 11:00:00,140.36,140.52,140.29,140.4,3193.0,139.486,139.645,139.4165,139.5258,3193.0
2024-10-08 11:05:00,140.35,140.52,140.19,140.45,3981.0,139.4761,139.645,139.3171,139.5755,3981.0
2024-10-08 11:10:00,140.46,140.75,140.39,140.75,3882.0,139.5854,139.8736,139.5158,139.8736,3882.0
2024-10-08 11:15:00,140.69,140.78,140.69,140.73,1774.0,139.814,139.9034,139.814,139.8537,1774.0
2024-10-08 11:20:00,140.75,140.96,140.72,140.8,3688.0,139.8736,140.0823,139.8438,139.9233,3688.0
2024-10-08 11:25:00,140.87,141.0,140.76,140.76,1383.0,139.9928,140.122,139.8835,139.8835,1383.0
2024-10-08 11:30:00,140.87,141.08,140.86,140.94,5001.0,139.9928,140.2015,139.9829,140.0624,5001.0
2024-10-08 11:35:00,140.88,141.04,140.88,140.92,2071.0,140.0028,140.1618,140.0028,140.0425,2071.0
2024-10-08 11:40:00,140.95,141.01,140.86,140.88,1835.0,140.0723,140.132,139.9829,140.0028,1835.0
2024-10-08 11:45:00,140.9,141.11,140.9,140.99,3639.0,140.0227,140.2314,140.0227,140.1121,3639.0
2024-10-08 11:50:00,141.04,141.29,141.04,141.19,2350.0,140.1618,140.4102,140.1618,140.3109,2350.0
2024-10-08 11:55:00,141.25,141.45,141.24,141.41,3256.0,140.3705,140.5692,140.3605,140.5295,3256.0
2024-10-08 12:00:00,141.38,141.53,141.31,141.47,8927.0,140.4997,140.6487,140.4301,140.5891,8927.0
2024-10-08 12:05:00,141.51,141.73,141.51,141.73,2605.0,140.6289,140.8475,140.6289,140.8475,2605.0
2024-10-08 12:10:00,141.74,141.84,141.72,141.73,3165.0,140.8574,140.9568,140.8376,140.8475,3165.0
2024-10-08 12:15:00,141.79,141.79,141.7,141.7,1100.0,140.9071,140.9071,140.8177,140.8177,1100.0
2024-10-08 12:20:00,141.7,141.7,141.59,141.59,1800.0,140.8177,140.8177,140.7084,140.7084,1800.0
2024-10-08 12:25:00,141.68,141.78,141.68,141.68,2054.0,140.7978,140.8972,140.7978,140.7978,2054.0
2024-10-08 12:30:00,141.69,141.78,141.59,141.75,3436.0,140.8077,140.8972,140.7084,140.8674,3436.0
2024-10-08 12:35:00,141.8,141.85,141.77,141.8,1541.0,140.9171,140.9667,140.8872,140.9171,1541.0
2024-10-08 12:40:00,141.81,141.86,141.79,141.84,3159.0,140.927,140.9767,140.9071,140.9568,3159.0
2024-10-08 12:45:00,141.87,141.93,141.71,141.79,6819.0,140.9866,141.0462,140.8276,140.9071,6819.0
2024-10-08 12:50:00,141.77,141.77,141.75,141.77,700.0,140.8872,140.8872,140.8674,140.8872,700.0
2024-10-08 12:55:00,141.76,141.76,141.59,141.64,5355.0,140.8773,140.8773,140.7084,140.7581,5355.0
2024-10-08 13:00:00,141.59,141.59,141.42,141.52,3666.0,140.7084,140.7084,140.5394,140.6388,3666.0
2024-10-08 13:05:00,141.47,141.52,141.18,141.28,4691.0,140.5891,140.6388,140.3009,140.4003,4691.0
2024-10-08 13:10:00,141.21,141.23,141.04,141.1,2671.0,140.3307,140.3506,140.1618,140.2214,2671.0
2024-10-08 13:15:00,141.01,141.04,140.9,141.04,2083.0,140.132,140.1618,140.0227,140.1618,2083.0
2024-10-08 13:20:00,141.09,141.12,141.02,141.1,1772.0,140.2115,140.2413,140.1419,140.2214,1772.0
2024-10-08 13:25:00,141.09,141.09,140.82,140.9,2579.0,140.2115,140.2115,139.9432,140.0227,2579.0
2024-10-08 13:30:00,140.94,140.96,140.88,140.88,2025.0,140.0624,140.0823,140.0028,140.0028,2025.0
2024-10-08 13:35:00,140.88,140.9,140.68,140.69,2559.0,140.0028,140.0227,139.804,139.814,2559.0
2024-10-08 13:40:00,140.67,140.72,140.63,140.71,3102.0,139.7941,139.8438,139.7543,139.8338,3102.0
2024-10-08 13:45:00,140.73,140.74,140.62,140.62,4153.0,139.8537,139.8637,139.7444,139.7444,4153.0
2024-10-08 13:50:00,140.5,140.71,140.48,140.63,4210.0,139.6252,139.8338,139.6053,139.7543,4210.0
2024-10-08 13:55:00,140.77,140.82,140.61,140.82,4352.0,139.8935,139.9432,139.7345,139.9432,4352.0
2024-10-08 14:00:00,140.81,140.93,140.74,140.79,2600.0,139.9332,140.0525,139.8637,139.9133,2600.0
2024-10-08 14:05:00,140.87,140.89,140.78,140.78,7584.0,139.9928,140.0127,139.9034,139.9034,7584.0
2024-10-08 14:10:00,140.88,141.1,140.86,141.05,4162.0,140.0028,140.2214,139.9829,140.1717,4162.0
2024-10-08 14:15:00,141.17,141.21,141.17,141.19,2267.0,140.291,140.3307,140.291,140.3109,2267.0
2024-10-08 14:20:00,141.23,141.28,141.15,141.27,1847.0,140.3506,140.4003,140.2711,140.3904,1847.0
2024-10-08 14:25:00,141.27,141.27,141.0,141.02,2600.0,140.3904,140.3904,140.122,140.1419,2600.0
2024-10-08 14:30:00,140.99,141.1,140.91,141.09,7822.0,140.1121,140.2214,140.0326,140.2115,7822.0
2024-10-08 14:35:00,141.11,141.17,140.98,141.13,3224.0,140.2314,140.291,140.1022,140.2512,3224.0
2024-10-08 14:40:00,141.15,141.16,141.03,141.09,1691.0,140.2711,140.281,140.1519,140.2115,1691.0
2024-10-08 14:45:00,141.08,141.08,141.02,141.03,5981.0,140.2015,140.2015,140.1419,140.1519,5981.0
2024-10-08 14:50:00,141.06,141.1,140.92,140.92,9426.0,140.1817,140.2214,140.0425,140.0425,9426.0
2024-10-08 14:55:00,140.9,141.11,140.88,141.02,3738.0,140.0227,140.2314,140.0028,140.1419,3738.0
2024-10-08 15:00:00,140.99,141.07,140.92,140.92,6451.0,140.1121,140.1916,140.0425,140.0425,6451.0
2024-10-08 15:05:00,140.96,140.98,140.83,140.98,3892.0,140.0823,140.1022,139.9531,140.1022,3892.0
2024-10-08 15:10:00,140.96,141.01,140.93,140.94,1650.0,140.0823,140.132,140.0525,140.0624,1650.0
2024-10-08 15:15:00,140.94,140.98,140.93,140.97,2278.0,140.0624,140.1022,140.0525,140.0922,2278.0
2024-10-08 15:20:00,140.94,140.95,140.71,140.71,4155.0,140.0624,140.0723,139.8338,139.8338,4155.0
2024-10-08 15:25:00,140.64,140.65,140.53,140.56,15801.0,139.7643,139.7742,139.655,139.6848,15801.0
2024-10-08 15:30:00,140.46,140.88,140.45,140.88,10450.0,139.5854,140.0028,139.5755,140.0028,10450.0
2024-10-08 15:35:00,140.87,140.9,140.81,140.84,7883.0,139.9928,140.0227,139.9332,139.963,7883.0
2024-10-08 15:40:00,140.8,140.91,140.56,140.56,12177.0,139.9233,140.0326,139.6848,139.6848,12177.0
2024-10-08 15:45:00,140.56,140.68,140.49,140.58,23913.0,139.6848,139.804,139.6152,139.7047,23913.0
2024-10-08 15:50:00,140.51,140.56,140.34,140.4,23487.0,139.6351,139.6848,139.4661,139.5258,23487.0
2024-10-08 15:55:00,140.36,140.37,140.14,140.16,79684.0,139.486,139.496,139.2674,139.2873,79684.0
2024-10-09 09:30:00,140.34,140.36,139.71,140.36,9837.0,139.4661,139.486,138.8401,139.486,9837.0
2024-10-09 09:35:00,140.29,140.71,140.29,140.54,5704.0,139.4165,139.8338,139.4165,139.6649,5704.0
2024-10-09 09:40:00,140.59,140.59,140.21,140.22,4125.0,139.7146,139.7146,139.337,139.3469,4125.0
2024-10-09 09:45:00,140.17,140.29,139.8,139.81,4195.0,139.2972,139.4165,138.9295,138.9394,4195.0
2024-10-09 09:50:00,139.86,140.33,139.85,140.27,20715.0,138.9891,139.4562,138.9792,139.3966,20715.0
2024-10-09 09:55:00,140.48,140.81,140.47,140.7,4859.0,139.6053,139.9332,139.5953,139.8239,4859.0
2024-10-09 10:00:00,140.84,140.85,140.37,140.37,5114.0,139.963,139.973,139.496,139.496,5114.0
2024-10-09 10:05:00,140.4,140.46,140.08,140.16,5351.0,139.5258,139.5854,139.2078,139.2873,5351.0
2024-10-09 10:10:00,140.28,140.29,139.68,139.75,12759.0,139.4065,139.4165,138.8103,138.8798,12759.0
2024-10-09 10:15:00,139.72,139.73,139.38,139.38,4057.0,138.85,138.8599,138.5121,138.5121,4057.0
2024-10-09 10:20:00,139.22,139.31,139.08,139.22,6558.0,138.3531,138.4426,138.214,138.3531,6558.0
2024-10-09 10:25:00,139.25,139.41,139.07,139.1,6819.0,138.3829,138.5419,138.2041,138.2339,6819.0
2024-10-09 10:30:00,139.09,139.29,139.07,139.19,9177.0,138.2239,138.4227,138.2041,138.3233,9177.0
2024-10-09 10:35:00,139.18,139.33,139.08,139.18,13124.0,138.3134,138.4624,138.214,138.3134,13124.0
2024-10-09 10:40:00,139.2,139.33,139.07,139.25,9214.0,138.3332,138.4624,138.2041,138.3829,9214.0
2024-10-09 10:45:00,139.23,139.48,139.16,139.34,14182.0,138.3631,138.6115,138.2935,138.4724,14182.0
2024-10-09 10:50:00,139.34,139.53,139.34,139.47,3100.0,138.4724,138.6612,138.4724,138.6016,3100.0
2024-10-09 10:55:00,139.45,139.45,139.16,139.21,7032.0,138.5817,138.5817,138.2935,138.3432,7032.0
2024-10-09 11:00:00,139.28,139.38,139.21,139.26,12883.0,138.4127,138.5121,138.3432,138.3929,12883.0
2024-10-09 11:05:00,139.36,139.44,139.2,139.22,6720.0,138.4922,138.5718,138.3332,138.3531,6720.0
2024-10-09 11:10:00,139.25,139.5,139.21,139.36,6901.0,138.3829,138.6314,138.3432,138.4922,6901.0
2024-10-09 11:15:00,139.32,139.49,139.24,139.49,2966.0,138.4525,138.6214,138.373,138.6214,2966.0
2024-10-09 11:20:00,139.6,139.8,139.55,139.77,3447.0,138.7308,138.9295,138.6811,138.8997,3447.0
2024-10-09 11:25:00,139.72,139.76,139.57,139.72,5747.0,138.85,138.8898,138.7009,138.85,5747.0
2024-10-09 11:30:00,139.76,139.93,139.74,139.91,3104.0,138.8898,139.0587,138.8699,139.0388,3104.0
2024-10-09 11:35:00,139.91,139.94,139.83,139.83,2040.0,139.0388,139.0686,138.9593,138.9593,2040.0
2024-10-09 11:40:00,139.9,139.98,139.89,139.94,4583.0,139.0289,139.1084,139.0189,139.0686,4583.0
2024-10-09 11:45:00,139.94,140.03,139.86,140.03,4512.0,139.0686,139.1581,138.9891,139.1581,4512.0
2024-10-09 11:50:00,140.0,140.08,139.93,139.93,2540.0,139.1283,139.2078,139.0587,139.0587,2540.0
2024-10-09 11:55:00,139.98,140.0,139.78,139.85,1145.0,139.1084,139.1283,138.9096,138.9792,1145.0
2024-10-09 12:00:00,139.77,139.8,139.69,139.69,3427.0,138.8997,138.9295,138.8202,138.8202,3427.0
2024-10-09 12:05:00,139.64,139.71,139.56,139.69,2698.0,138.7705,138.8401,138.691,138.8202,2698.0
2024-10-09 12:10:00,139.71,139.76,139.71,139.76,1291.0,138.8401,138.8898,138.8401,138.8898,1291.0
2024-10-09 12:15:00,139.71,139.71,139.54,139.54,2534.0,138.8401,138.8401,138.6711,138.6711,2534.0
2024-10-09 12:20:00,139.53,139.64,139.53,139.62,2170.0,138.6612,138.7705,138.6612,138.7506,2170.0
2024-10-09 12:25:00,139.68,139.68,139.57,139.57,3887.0,138.8103,138.8103,138.7009,138.7009,3887.0
2024-10-09 12:30:00,139.61,139.62,139.51,139.62,3340.0,138.7407,138.7506,138.6413,138.7506,3340.0
2024-10-09 12:35:00,139.66,139.73,139.63,139.63,3539.0,138.7904,138.8599,138.7606,138.7606,3539.0
2024-10-09 12:40:00,139.63,139.64,139.54,139.54,1325.0,138.7606,138.7705,138.6711,138.6711,1325.0
2024-10-09 12:45:00,139.58,139.61,139.49,139.49,1671.0,138.7109,138.7407,138.6214,138.6214,1671.0
2024-10-09 12:50:00,139.44,139.47,139.05,139.05,8026.0,138.5718,138.6016,138.1842,138.1842,8026.0
2024-10-09 12:55:00,139.0,139.09,138.78,139.07,16689.0,138.1345,138.2239,137.9159,138.2041,16689.0
2024-10-09 13:00:00,139.06,139.06,138.86,138.86,2160.0,138.1941,138.1941,137.9954,137.9954,2160.0
2024-10-09 13:05:00,138.93,139.04,138.87,138.97,5000.0,138.0649,138.1742,138.0053,138.1047,5000.0
2024-10-09 13:10:00,138.97,139.05,138.92,138.99,1711.0,138.1047,138.1842,138.055,138.1246,1711.0
2024-10-09 13:15:00,139.1,139.19,139.02,139.19,4219.0,138.2339,138.3233,138.1544,138.3233,4219.0
2024-10-09 13:20:00,139.21,139.22,139.1,139.13,2323.0,138.3432,138.3531,138.2339,138.2637,2323.0
2024-10-09 13:25:00,139.14,139.14,139.09,139.14,2522.0,138.2736,138.2736,138.2239,138.2736,2522.0
2024-10-09 13:30:00,139.06,139.17,139.03,139.11,6262.0,138.1941,138.3034,138.1643,138.2438,6262.0
2024-10-09 13:35:00,139.19,139.22,139.14,139.14,3593.0,138.3233,138.3531,138.2736,138.2736,3593.0
2024-10-09 13:40:00,139.18,139.2,139.05,139.09,5202.0,138.3134,138.3332,138.1842,138.2239,5202.0
2024-10-09 13:45:00,139.05,139.15,138.98,139.07,3953.0,138.1842,138.2836,138.1146,138.2041,3953.0
2024-10-09 13:50:00,139.06,139.06,138.54,138.69,7785.0,138.1941,138.1941,137.6774,137.8264,7785.0
2024-10-09 13:55:00,138.71,138.82,138.71,138.81,3099.0,137.8463,137.9556,137.8463,137.9457,3099.0
2024-10-09 14:00:00,138.87,138.96,138.75,138.88,4013.0,138.0053,138.0947,137.886,138.0152,4013.0
2024-10-09 14:05:00,138.88,139.2,138.87,139.08,6114.0,138.0152,138.3332,138.0053,138.214,6114.0
2024-10-09 14:10:00,139.12,139.12,138.88,138.91,2905.0,138.2537,138.2537,138.0152,138.0451,2905.0
2024-10-09 14:15:00,138.93,138.93,138.75,138.85,6624.0,138.0649,138.0649,137.886,137.9854,6624.0
2024-10-09 14:20:00,138.78,138.87,138.71,138.87,3836.0,137.9159,138.0053,137.8463,138.0053,3836.0
2024-10-09 14:25:00,138.89,138.98,138.84,138.94,1981.0,138.0252,138.1146,137.9755,138.0749,1981.0
2024-10-09 14:30:00,138.9,139.06,138.83,139.02,2852.0,138.0351,138.1941,137.9655,138.1544,2852.0
2024-10-09 14:35:00,139.06,139.42,138.99,139.42,7239.0,138.1941,138.5519,138.1246,138.5519,7239.0
2024-10-09 14:40:00,139.36,139.44,139.28,139.39,4988.0,138.4922,138.5718,138.4127,138.5221,4988.0
2024-10-09 14:45:00,139.39,139.45,139.36,139.4,6772.0,138.5221,138.5817,138.4922,138.532,6772.0
2024-10-09 14:50:00,139.37,139.47,139.35,139.38,5274.0,138.5022,138.6016,138.4823,138.5121,5274.0
2024-10-09 14:55:00,139.4,139.41,139.31,139.39,5068.0,138.532,138.5419,138.4426,138.5221,5068.0
2024-10-09 15:00:00,139.35,139.41,139.27,139.35,6953.0,138.4823,138.5419,138.4028,138.4823,6953.0
2024-10-09 15:05:00,139.32,139.37,139.12,139.21,9922.0,138.4525,138.5022,138.2537,138.3432,9922.0
2024-10-09 15:10:00,139.2,139.21,139.06,139.17,4512.0,138.3332,138.3432,138.1941,138.3034,4512.0
2024-10-09 15:15:00,139.16,139.35,139.06,139.3,5132.0,138.2935,138.4823,138.1941,138.4326,5132.0
2024-10-09 15:20:00,139.31,139.55,139.31,139.5,5061.0,138.4426,138.6811,138.4426,138.6314,5061.0
2024-10-09 15:25:00,139.59,139.74,139.56,139.65,7241.0,138.7208,138.8699,138.691,138.7804,7241.0
2024-10-09 15:30:00,139.58,139.59,139.32,139.55,5593.0,138.7109,138.7208,138.4525,138.6811,5593.0
2024-10-09 15:35:00,139.51,139.6,139.28,139.34,8290.0,138.6413,138.7308,138.4127,138.4724,8290.0
2024-10-09 15:40:00,139.34,139.6,139.28,139.54,9586.0,138.4724,138.7308,138.4127,138.6711,9586.0
2024-10-09 15:45:00,139.61,139.66,139.44,139.63,10632.0,138.7407,138.7904,138.5718,138.7606,10632.0
2024-10-09 15:50:00,139.62,139.9,139.61,139.71,12623.0,138.7506,139.0289,138.7407,138.8401,12623.0
2024-10-09 15:55:00,139.7,139.77,139.36,139.39,71488.0,138.8301,138.8997,138.4922,138.5221,71488.0
2024-10-10 09:30:00,137.88,138.94,137.48,138.86,35466.0,137.0215,138.0749,136.624,137.9954,35466.0
2024-10-10 09:35:00,139.0,139.0,138.11,138.3,5625.0,138.1345,138.1345,137.25,137.4388,5625.0
2024-10-10 09:40:00,138.39,138.74,138.35,138.46,6457.0,137.5283,137.8761,137.4885,137.5979,6457.0
2024-10-10 09:45:00,138.62,138.77,138.39,138.75,20205.0,137.7569,137.9059,137.5283,137.886,20205.0
2024-10-10 09:50:00,138.88,139.46,138.83,139.35,32350.0,138.0152,138.5916,137.9655,138.4823,32350.0
2024-10-10 09:55:00,139.45,139.86,139.14,139.28,12940.0,138.5817,138.9891,138.2736,138.4127,12940.0
2024-10-10 10:00:00,139.13,139.57,139.0,139.49,13435.0,138.2637,138.7009,138.1345,138.6214,13435.0
2024-10-10 10:05:00,139.35,139.52,139.23,139.42,3862.0,138.4823,138.6513,138.3631,138.5519,3862.0
2024-10-10 10:10:00,139.47,139.67,139.39,139.67,2826.0,138.6016,138.8003,138.5221,138.8003,2826.0
2024-10-10 10:15:00,139.53,139.67,139.24,139.27,2024.0,138.6612,138.8003,138.373,138.4028,2024.0
2024-10-10 10:20:00,139.12,139.39,139.12,139.28,1100.0,138.2537,138.5221,138.2537,138.4127,1100.0
2024-10-10 10:25:00,139.27,139.33,139.08,139.08,3883.0,138.4028,138.4624,138.214,138.214,3883.0
2024-10-10 10:30:00,139.18,139.45,139.16,139.44,2996.0,138.3134,138.5817,138.2935,138.5718,2996.0
2024-10-10 10:35:00,139.44,139.51,139.32,139.33,3519.0,138.5718,138.6413,138.4525,138.4624,3519.0
2024-10-10 10:40:00,139.34,139.4,139.17,139.17,2136.0,138.4724,138.532,138.3034,138.3034,2136.0
2024-10-10 10:45:00,139.07,139.07,138.95,139.02,4312.0,138.2041,138.2041,138.0848,138.1544,4312.0
2024-10-10 10:50:00,138.95,139.04,138.77,138.82,3231.0,138.0848,138.1742,137.9059,137.9556,3231.0
2024-10-10 10:55:00,138.72,138.87,138.67,138.77,2624.0,137.8562,138.0053,137.8065,137.9059,2624.0
2024-10-10 11:00:00,138.77,138.89,138.59,138.89,7021.0,137.9059,138.0252,137.727,138.0252,7021.0
2024-10-10 11:05:00,138.76,139.15,138.76,139.15,3648.0,137.896,138.2836,137.896,138.2836,3648.0
2024-10-10 11:10:00,139.17,139.35,139.17,139.28,2979.0,138.3034,138.4823,138.3034,138.4127,2979.0
2024-10-10 11:15:00,139.36,139.36,139.13,139.13,3797.0,138.4922,138.4922,138.2637,138.2637,3797.0
2024-10-10 11:20:00,139.19,139.29,139.06,139.28,2092.0,138.3233,138.4227,138.1941,138.4127,2092.0
2024-10-10 11:25:00,139.37,139.51,139.23,139.45,15601.0,138.5022,138.6413,138.3631,138.5817,15601.0
2024-10-10 11:30:00,139.39,139.44,139.28,139.41,2666.0,138.5221,138.5718,138.4127,138.5419,2666.0
2024-10-10 11:35:00,139.37,139.57,139.36,139.56,2349.0,138.5022,138.7009,138.4922,138.691,2349.0
2024-10-10 11:40:00,139.54,139.78,139.54,139.77,2278.0,138.6711,138.9096,138.6711,138.8997,2278.0
2024-10-10 11:45:00,139.84,139.89,139.72,139.72,12977.0,138.9693,139.0189,138.85,138.85,12977.0
2024-10-10 11:50:00,139.69,139.76,139.59,139.67,4168.0,138.8202,138.8898,138.7208,138.8003,4168.0
2024-10-10 11:55:00,139.71,139.78,139.71,139.71,1346.0,138.8401,138.9096,138.8401,138.8401,1346.0
2024-10-10 12:00:00,139.68,139.89,139.51,139.51,9190.0,138.8103,139.0189,138.6413,138.6413,9190.0
2024-10-10 12:05:00,139.56,139.81,139.5,139.81,7717.0,138.691,138.9394,138.6314,138.9394,7717.0
2024-10-10 12:10:00,139.76,139.85,139.75,139.79,2633.0,138.8898,138.9792,138.8798,138.9196,2633.0
2024-10-10 12:15:00,139.83,139.94,139.76,139.9,3421.0,138.9593,139.0686,138.8898,139.0289,3421.0
2024-10-10 12:20:00,139.9,139.94,139.84,139.84,2366.0,139.0289,139.0686,138.9693,138.9693,2366.0
2024-10-10 12:25:00,139.84,139.9,139.78,139.9,2753.0,138.9693,139.0289,138.9096,139.0289,2753.0
2024-10-10 12:30:00,139.85,139.93,139.81,139.88,1801.0,138.9792,139.0587,138.9394,139.009,1801.0
2024-10-10 12:35:00,139.88,139.95,139.81,139.83,2482.0,139.009,139.0786,138.9394,138.9593,2482.0
2024-10-10 12:40:00,139.89,139.89,139.73,139.73,3891.0,139.0189,139.0189,138.8599,138.8599,3891.0
2024-10-10 12:45:00,139.71,139.78,139.52,139.52,13113.0,138.8401,138.9096,138.6513,138.6513,13113.0
2024-10-10 12:50:00,139.52,139.55,139.38,139.43,1902.0,138.6513,138.6811,138.5121,138.5618,1902.0
2024-10-10 12:55:00,139.43,139.45,139.33,139.34,2540.0,138.5618,138.5817,138.4624,138.4724,2540.0
2024-10-10 13:00:00,139.32,139.36,139.19,139.25,9611.0,138.4525,138.4922,138.3233,138.3829,9611.0
2024-10-10 13:05:00,139.19,139.19,138.97,139.02,2800.0,138.3233,138.3233,138.1047,138.1544,2800.0
2024-10-10 13:10:00,139.01,139.1,138.95,139.03,6773.0,138.1444,138.2339,138.0848,138.1643,6773.0
2024-10-10 13:15:00,139.05,139.3,138.89,139.19,3879.0,138.1842,138.4326,138.0252,138.3233,3879.0
2024-10-10 13:20:00,139.3,139.48,139.3,139.42,7953.0,138.4326,138.6115,138.4326,138.5519,7953.0
2024-10-10 13:25:00,139.4,139.43,139.26,139.33,3043.0,138.532,138.5618,138.3929,138.4624,3043.0
2024-10-10 13:30:00,139.38,139.43,139.33,139.34,3426.0,138.5121,138.5618,138.4624,138.4724,3426.0
2024-10-10 13:35:00,139.29,139.34,139.16,139.16,1961.0,138.4227,138.4724,138.2935,138.2935,1961.0
2024-10-10 13:40:00,139.08,139.22,139.08,139.22,1811.0,138.214,138.3531,138.214,138.3531,1811.0
2024-10-10 13:45:00,139.2,139.23,138.8,138.82,3536.0,138.3332,138.3631,137.9357,137.9556,3536.0
2024-10-10 13:50:00,138.78,138.83,138.63,138.76,3758.0,137.9159,137.9655,137.7668,137.896,3758.0
2024-10-10 13:55:00,138.81,138.89,138.75,138.86,2657.0,137.9457,138.0252,137.886,137.9954,2657.0
2024-10-10 14:00:00,138.8,138.82,138.74,138.75,3154.0,137.9357,137.9556,137.8761,137.886,3154.0
2024-10-10 14:05:00,138.75,138.75,138.67,138.7,2448.0,137.886,137.886,137.8065,137.8364,2448.0
2024-10-10 14:10:00,138.7,138.78,138.7,138.72,13919.0,137.8364,137.9159,137.8364,137.8562,13919.0
2024-10-10 14:15:00,138.73,138.73,138.59,138.65,12430.0,137.8662,137.8662,137.727,137.7867,12430.0
2024-10-10 14:20:00,138.68,138.72,138.63,138.65,2755.0,137.8165,137.8562,137.7668,137.7867,2755.0
2024-10-10 14:25:00,138.62,138.71,138.56,138.68,4000.0,137.7569,137.8463,137.6972,137.8165,4000.0
2024-10-10 14:30:00,138.68,138.69,138.58,138.63,4223.0,137.8165,137.8264,137.7171,137.7668,4223.0
2024-10-10 14:35:00,138.62,138.68,138.49,138.57,3772.0,137.7569,137.8165,137.6277,137.7072,3772.0
2024-10-10 14:40:00,138.58,138.63,138.5,138.54,5642.0,137.7171,137.7668,137.6376,137.6774,5642.0
2024-10-10 14:45:00,138.57,138.66,138.52,138.64,4926.0,137.7072,137.7966,137.6575,137.7767,4926.0
2024-10-10 14:50:00,138.61,138.63,138.55,138.55,1580.0,137.7469,137.7668,137.6873,137.6873,1580.0
2024-10-10 14:55:00,138.56,138.63,138.52,138.56,2468.0,137.6972,137.7668,137.6575,137.6972,2468.0
2024-10-10 15:00:00,138.62,138.64,138.44,138.45,4348.0,137.7569,137.7767,137.578,137.5879,4348.0
2024-10-10 15:05:00,138.46,138.63,138.46,138.63,5727.0,137.5979,137.7668,137.5979,137.7668,5727.0
2024-10-10 15:10:00,138.64,138.65,138.32,138.32,6015.0,137.7767,137.7867,137.4587,137.4587,6015.0
2024-10-10 15:15:00,138.31,138.44,138.31,138.39,3112.0,137.4488,137.578,137.4488,137.5283,3112.0
2024-10-10 15:20:00,138.42,138.56,138.38,138.38,8402.0,137.5581,137.6972,137.5184,137.5184,8402.0
2024-10-10 15:25:00,138.4,138.45,138.29,138.42,3709.0,137.5382,137.5879,137.4289,137.5581,3709.0
2024-10-10 15:30:00,138.41,138.45,138.13,138.13,8542.0,137.5482,137.5879,137.2699,137.2699,8542.0
2024-10-10 15:35:00,138.1,138.23,138.07,138.19,6417.0,137.2401,137.3693,137.2103,137.3295,6417.0
2024-10-10 15:40:00,138.23,138.37,138.2,138.31,5149.0,137.3693,137.5084,137.3395,137.4488,5149.0
2024-10-10 15:45:00,138.31,138.54,138.3,138.5,5171.0,137.4488,137.6774,137.4388,137.6376,5171.0
2024-10-10 15:50:00,138.53,138.82,138.52,138.68,12249.0,137.6674,137.9556,137.6575,137.8165,12249.0
2024-10-10 15:55:00,138.64,138.8,138.62,138.63,26115.0,137.7767,137.9357,137.7569,137.7668,26115.0
2024-10-11 09:30:00,138.92,139.95,138.62,139.95,17895.0,138.055,139.0786,137.7569,139.0786,17895.0
2024-10-11 09:35:00,139.82,139.87,139.53,139.77,7114.0,138.9494,138.9991,138.6612,138.8997,7114.0
2024-10-11 09:40:00,139.95,139.95,139.61,139.71,3244.0,139.0786,139.0786,138.7407,138.8401,3244.0
2024-10-11 09:45:00,139.75,139.8,139.14,139.5,9178.0,138.8798,138.9295,138.2736,138.6314,9178.0
2024-10-11 09:50:00,139.5,139.96,139.48,139.77,2595.0,138.6314,139.0885,138.6115,138.8997,2595.0
2024-10-11 09:55:00,139.87,140.11,139.31,139.5,35259.0,138.9991,139.2376,138.4426,138.6314,35259.0
2024-10-11 10:00:00,139.24,139.54,139.05,139.33,9063.0,138.373,138.6711,138.1842,138.4624,9063.0
2024-10-11 10:05:00,139.46,139.6,139.45,139.55,2880.0,138.5916,138.7308,138.5817,138.6811,2880.0
2024-10-11 10:10:00,139.61,139.69,139.51,139.52,2350.0,138.7407,138.8202,138.6413,138.6513,2350.0
2024-10-11 10:15:00,139.52,139.75,139.5,139.74,2684.0,138.6513,138.8798,138.6314,138.8699,2684.0
2024-10-11 10:20:00,139.85,139.86,139.29,139.57,4656.0,138.9792,138.9891,138.4227,138.7009,4656.0
2024-10-11 10:25:00,139.59,139.76,139.49,139.52,3350.0,138.7208,138.8898,138.6214,138.6513,3350.0
2024-10-11 10:30:00,139.56,139.56,139.37,139.51,741.0,138.691,138.691,138.5022,138.6413,741.0
2024-10-11 10:35:00,139.56,139.64,139.44,139.63,5204.0,138.691,138.7705,138.5718,138.7606,5204.0
2024-10-11 10:40:00,139.65,139.84,139.64,139.75,2410.0,138.7804,138.9693,138.7705,138.8798,2410.0
2024-10-11 10:45:00,139.8,139.85,139.61,139.71,2758.0,138.9295,138.9792,138.7407,138.8401,2758.0
2024-10-11 10:50:00,139.76,139.89,139.71,139.82,5257.0,138.8898,139.0189,138.8401,138.9494,5257.0
2024-10-11 10:55:00,139.81,139.9,139.74,139.74,2835.0,138.9394,139.0289,138.8699,138.8699,2835.0
2024-10-11 11:00:00,139.77,139.79,139.63,139.79,3073.0,138.8997,138.9196,138.7606,138.9196,3073.0
2024-10-11 11:05:00,139.86,140.0,139.84,139.84,2631.0,138.9891,139.1283,138.9693,138.9693,2631.0
2024-10-11 11:10:00,139.88,140.05,139.88,140.05,2798.0,139.009,139.178,139.009,139.178,2798.0
2024-10-11 11:15:00,140.1,140.1,139.86,139.91,3023.0,139.2276,139.2276,138.9891,139.0388,3023.0
2024-10-11 11:20:00,139.92,140.03,139.9,139.9,5685.0,139.0488,139.1581,139.0289,139.0289,5685.0
2024-10-11 11:25:00,139.9,139.92,139.73,139.91,3032.0,139.0289,139.0488,138.8599,139.0388,3032.0
2024-10-11 11:30:00,139.96,140.0,139.89,139.96,5029.0,139.0885,139.1283,139.0189,139.0885,5029.0
2024-10-11 11:35:00,140.04,140.15,140.0,140.05,3133.0,139.168,139.2773,139.1283,139.178,3133.0
2024-10-11 11:40:00,140.05,140.05,139.86,139.91,1869.0,139.178,139.178,138.9891,139.0388,1869.0
2024-10-11 11:45:00,139.91,139.91,139.7,139.75,2100.0,139.0388,139.0388,138.8301,138.8798,2100.0
2024-10-11 11:50:00,139.76,139.78,139.61,139.61,1684.0,138.8898,138.9096,138.7407,138.7407,1684.0
2024-10-11 11:55:00,139.63,139.69,139.5,139.56,2134.0,138.7606,138.8202,138.6314,138.691,2134.0
2024-10-11 12:00:00,139.59,139.64,139.49,139.64,3822.0,138.7208,138.7705,138.6214,138.7705,3822.0
2024-10-11 12:05:00,139.65,139.69,139.38,139.38,3061.0,138.7804,138.8202,138.5121,138.5121,3061.0
2024-10-11 12:10:00,139.3,139.37,139.29,139.37,1499.0,138.4326,138.5022,138.4227,138.5022,1499.0
2024-10-11 12:15:00,139.34,139.49,139.26,139.27,3818.0,138.4724,138.6214,138.3929,138.4028,3818.0
2024-10-11 12:20:00,139.22,139.22,139.12,139.13,946.0,138.3531,138.3531,138.2537,138.2637,946.0
2024-10-11 12:25:00,139.04,139.23,139.03,139.21,3300.0,138.1742,138.3631,138.1643,138.3432,3300.0
2024-10-11 12:30:00,139.18,139.41,139.17,139.38,4178.0,138.3134,138.5419,138.3034,138.5121,4178.0
2024-10-11 12:35:00,139.32,139.34,139.26,139.29,1484.0,138.4525,138.4724,138.3929,138.4227,1484.0
2024-10-11 12:40:00,139.29,139.34,139.24,139.27,987.0,138.4227,138.4724,138.373,138.4028,987.0
2024-10-11 12:45:00,139.27,139.39,139.27,139.38,2505.0,138.4028,138.5221,138.4028,138.5121,2505.0
2024-10-11 12:50:00,139.33,139.39,139.29,139.37,2000.0,138.4624,138.5221,138.4227,138.5022,2000.0
2024-10-11 12:55:00,139.3,139.4,139.3,139.4,600.0,138.4326,138.532,138.4326,138.532,600.0
2024-10-11 13:00:00,139.47,139.55,139.42,139.52,8794.0,138.6016,138.6811,138.5519,138.6513,8794.0
2024-10-11 13:05:00,139.53,139.54,139.42,139.52,3835.0,138.6612,138.6711,138.5519,138.6513,3835.0
2024-10-11 13:10:00,139.47,139.47,139.29,139.29,2962.0,138.6016,138.6016,138.4227,138.4227,2962.0
2024-10-11 13:15:00,139.33,139.33,139.31,139.31,2029.0,138.4624,138.4624,138.4426,138.4426,2029.0
2024-10-11 13:20:00,139.36,139.42,139.29,139.3,1677.0,138.4922,138.5519,138.4227,138.4326,1677.0
2024-10-11 13:25:00,139.33,139.44,139.32,139.44,1793.0,138.4624,138.5718,138.4525,138.5718,1793.0
2024-10-11 13:30:00,139.47,139.52,139.43,139.51,1277.0,138.6016,138.6513,138.5618,138.6413,1277.0
2024-10-11 13:35:00,139.47,139.52,139.34,139.52,4115.0,138.6016,138.6513,138.4724,138.6513,4115.0
2024-10-11 13:40:00,139.6,139.6,139.54,139.57,2589.0,138.7308,138.7308,138.6711,138.7009,2589.0
2024-10-11 13:45:00,139.65,139.68,139.54,139.55,2508.0,138.7804,138.8103,138.6711,138.6811,2508.0
2024-10-11 13:50:00,139.55,139.58,139.54,139.55,1294.0,138.6811,138.7109,138.6711,138.6811,1294.0
2024-10-11 13:55:00,139.59,139.65,139.54,139.63,2428.0,138.7208,138.7804,138.6711,138.7606,2428.0
2024-10-11 14:00:00,139.57,139.64,139.56,139.58,1826.0,138.7009,138.7705,138.691,138.7109,1826.0
2024-10-11 14:05:00,139.58,139.58,139.42,139.46,1508.0,138.7109,138.7109,138.5519,138.5916,1508.0
2024-10-11 14:10:00,139.45,139.51,139.4,139.5,1318.0,138.5817,138.6413,138.532,138.6314,1318.0
2024-10-11 14:15:00,139.54,139.62,139.54,139.55,1916.0,138.6711,138.7506,138.6711,138.6811,1916.0
2024-10-11 14:20:00,139.52,139.52,139.4,139.41,2225.0,138.6513,138.6513,138.532,138.5419,2225.0
2024-10-11 14:25:00,139.39,139.39,139.28,139.38,3515.0,138.5221,138.5221,138.4127,138.5121,3515.0
2024-10-11 14:30:00,139.34,139.43,139.34,139.39,1752.0,138.4724,138.5618,138.4724,138.5221,1752.0
2024-10-11 14:35:00,139.27,139.3,138.98,138.98,2286.0,138.4028,138.4326,138.1146,138.1146,2286.0
2024-10-11 14:40:00,139.01,139.1,138.97,139.08,3199.0,138.1444,138.2339,138.1047,138.214,3199.0
2024-10-11 14:45:00,139.12,139.18,139.06,139.11,2652.0,138.2537,138.3134,138.1941,138.2438,2652.0
2024-10-11 14:50:00,139.11,139.17,139.08,139.15,2695.0,138.2438,138.3034,138.214,138.2836,2695.0
2024-10-11 14:55:00,139.16,139.27,139.15,139.27,5312.0,138.2935,138.4028,138.2836,138.4028,5312.0
2024-10-11 15:00:00,139.23,139.31,139.22,139.25,3973.0,138.3631,138.4426,138.3531,138.3829,3973.0
2024-10-11 15:05:00,139.24,139.36,139.22,139.36,4698.0,138.373,138.4922,138.3531,138.4922,4698.0
2024-10-11 15:10:00,139.36,139.47,139.31,139.37,6792.0,138.4922,138.6016,138.4426,138.5022,6792.0
2024-10-11 15:15:00,139.46,139.57,139.45,139.53,4174.0,138.5916,138.7009,138.5817,138.6612,4174.0
2024-10-11 15:20:00,139.55,139.58,139.28,139.28,5744.0,138.6811,138.7109,138.4127,138.4127,5744.0
2024-10-11 15:25:00,139.26,139.26,139.14,139.15,4714.0,138.3929,138.3929,138.2736,138.2836,4714.0
2024-10-11 15:30:00,139.11,139.45,139.11,139.44,7472.0,138.2438,138.5817,138.2438,138.5718,7472.0
2024-10-11 15:35:00,139.42,139.55,139.35,139.55,6140.0,138.5519,138.6811,138.4823,138.6811,6140.0
2024-10-11 15:40:00,139.51,139.52,139.35,139.35,6686.0,138.6413,138.6513,138.4823,138.4823,6686.0
2024-10-11 15:45:00,139.39,139.62,139.38,139.43,9706.0,138.5221,138.7506,138.5121,138.5618,9706.0
2024-10-11 15:50:00,139.42,139.58,139.4,139.41,14245.0,138.5519,138.7109,138.532,138.5419,14245.0
2024-10-11 15:55:00,139.37,139.45,139.08,139.22,44272.0,138.5022,138.5817,138.214,138.3531,44272.0
2024-10-14 09:30:00,139.58,140.39,138.98,140.22,41127.0,138.7109,139.5158,138.1146,139.3469,41127.0
2024-10-14 09:35:00,140.1,140.35,139.92,140.12,5543.0,139.2276,139.4761,139.0488,139.2475,5543.0
2024-10-14 09:40:00,140.15,140.35,139.81,139.81,3942.0,139.2773,139.4761,138.9394,138.9394,3942.0
2024-10-14 09:45:00,140.17,140.33,140.05,140.3,2352.0,139.2972,139.4562,139.178,139.4264,2352.0
2024-10-14 09:50:00,140.42,140.55,139.88,139.92,2574.0,139.5456,139.6748,139.009,139.0488,2574.0
2024-10-14 09:55:00,139.96,140.06,139.68,140.06,3195.0,139.0885,139.1879,138.8103,139.1879,3195.0
2024-10-14 10:00:00,139.95,140.46,139.95,140.29,3894.0,139.0786,139.5854,139.0786,139.4165,3894.0
2024-10-14 10:05:00,140.29,140.42,140.15,140.3,1781.0,139.4165,139.5456,139.2773,139.4264,1781.0
2024-10-14 10:10:00,140.21,140.41,140.21,140.34,16304.0,139.337,139.5357,139.337,139.4661,16304.0
2024-10-14 10:15:00,140.27,140.27,139.59,139.59,2856.0,139.3966,139.3966,138.7208,138.7208,2856.0
2024-10-14 10:20:00,139.51,140.02,139.51,140.0,2560.0,138.6413,139.1481,138.6413,139.1283,2560.0
2024-10-14 10:25:00,139.95,139.95,139.75,139.8,2041.0,139.0786,139.0786,138.8798,138.9295,2041.0
2024-10-14 10:30:00,139.92,140.28,139.92,140.22,2818.0,139.0488,139.4065,139.0488,139.3469,2818.0
2024-10-14 10:35:00,140.36,140.47,140.27,140.42,955.0,139.486,139.5953,139.3966,139.5456,955.0
2024-10-14 10:40:00,140.46,140.46,140.3,140.34,2617.0,139.5854,139.5854,139.4264,139.4661,2617.0
2024-10-14 10:45:00,140.36,140.36,140.11,140.24,3173.0,139.486,139.486,139.2376,139.3668,3173.0
2024-10-14 10:50:00,140.25,140.39,140.17,140.38,1157.0,139.3767,139.5158,139.2972,139.5059,1157.0
2024-10-14 10:55:00,140.35,140.38,140.15,140.22,2733.0,139.4761,139.5059,139.2773,139.3469,2733.0
2024-10-14 11:00:00,140.24,140.36,140.09,140.29,2598.0,139.3668,139.486,139.2177,139.4165,2598.0
2024-10-14 11:05:00,140.23,140.68,140.23,140.61,1712.0,139.3568,139.804,139.3568,139.7345,1712.0
2024-10-14 11:10:00,140.66,140.73,140.55,140.63,5126.0,139.7842,139.8537,139.6748,139.7543,5126.0
2024-10-14 11:15:00,140.63,140.74,140.57,140.58,2534.0,139.7543,139.8637,139.6947,139.7047,2534.0
2024-10-14 11:20:00,140.61,140.61,140.31,140.36,3666.0,139.7345,139.7345,139.4363,139.486,3666.0
2024-10-14 11:25:00,140.35,140.55,140.35,140.48,2928.0,139.4761,139.6748,139.4761,139.6053,2928.0
2024-10-14 11:30:00,140.46,140.52,140.42,140.52,1779.0,139.5854,139.645,139.5456,139.645,1779.0
2024-10-14 11:35:00,140.52,140.79,140.49,140.79,1244.0,139.645,139.9133,139.6152,139.9133,1244.0
2024-10-14 11:40:00,140.84,140.94,140.7,140.91,2799.0,139.963,140.0624,139.8239,140.0326,2799.0
2024-10-14 11:45:00,140.94,141.05,140.94,140.99,6115.0,140.0624,140.1717,140.0624,140.1121,6115.0
2024-10-14 11:50:00,141.0,141.12,140.96,141.12,1786.0,140.122,140.2413,140.0823,140.2413,1786.0
2024-10-14 11:55:00,141.05,141.06,140.94,141.01,2223.0,140.1717,140.1817,140.0624,140.132,2223.0
2024-10-14 12:00:00,141.02,141.18,141.01,141.18,1297.0,140.1419,140.3009,140.132,140.3009,1297.0
2024-10-14 12:05:00,141.1,141.16,141.07,141.09,3176.0,140.2214,140.281,140.1916,140.2115,3176.0
2024-10-14 12:10:00,141.03,141.32,141.03,141.32,2328.0,140.1519,140.44,140.1519,140.44,2328.0
2024-10-14 12:15:00,141.23,141.37,141.2,141.31,2662.0,140.3506,140.4897,140.3208,140.4301,2662.0
2024-10-14 12:20:00,141.29,141.36,141.25,141.28,3725.0,140.4102,140.4798,140.3705,140.4003,3725.0
2024-10-14 12:25:00,141.29,141.37,141.25,141.37,1324.0,140.4102,140.4897,140.3705,140.4897,1324.0
2024-10-14 12:30:00,141.33,141.35,141.16,141.22,6293.0,140.45,140.4699,140.281,140.3407,6293.0
2024-10-14 12:35:00,141.19,141.29,141.16,141.28,10973.0,140.3109,140.4102,140.281,140.4003,10973.0
2024-10-14 12:40:00,141.25,141.34,141.23,141.31,4052.0,140.3705,140.4599,140.3506,140.4301,4052.0
2024-10-14 12:45:00,141.3,141.38,141.27,141.34,2640.0,140.4202,140.4997,140.3904,140.4599,2640.0
2024-10-14 12:50:00,141.34,141.43,141.33,141.41,3247.0,140.4599,140.5494,140.45,140.5295,3247.0
2024-10-14 12:55:00,141.42,141.48,141.42,141.43,4706.0,140.5394,140.599,140.5394,140.5494,4706.0
2024-10-14 13:00:00,141.44,141.49,141.41,141.49,6750.0,140.5593,140.609,140.5295,140.609,6750.0
2024-10-14 13:05:00,141.47,141.52,141.39,141.41,3900.0,140.5891,140.6388,140.5096,140.5295,3900.0
2024-10-14 13:10:00,141.39,141.4,141.3,141.32,5030.0,140.5096,140.5195,140.4202,140.44,5030.0
2024-10-14 13:15:00,141.35,141.41,141.32,141.36,3011.0,140.4699,140.5295,140.44,140.4798,3011.0
2024-10-14 13:20:00,141.38,141.38,141.28,141.34,2151.0,140.4997,140.4997,140.4003,140.4599,2151.0
2024-10-14 13:25:00,141.28,141.32,141.14,141.2,5103.0,140.4003,140.44,140.2612,140.3208,5103.0
2024-10-14 13:30:00,141.19,141.35,141.16,141.35,3165.0,140.3109,140.4699,140.281,140.4699,3165.0
2024-10-14 13:35:00,141.3,141.32,141.26,141.3,1766.0,140.4202,140.44,140.3804,140.4202,1766.0
2024-10-14 13:40:00,141.32,141.45,141.28,141.39,2918.0,140.44,140.5692,140.4003,140.5096,2918.0
2024-10-14 13:45:00,141.44,141.57,141.37,141.48,5103.0,140.5593,140.6885,140.4897,140.599,5103.0
2024-10-14 13:50:00,141.53,141.55,141.39,141.42,2636.0,140.6487,140.6686,140.5096,140.5394,2636.0
2024-10-14 13:55:00,141.49,141.57,141.42,141.56,2338.0,140.609,140.6885,140.5394,140.6786,2338.0
2024-10-14 14:00:00,141.55,141.64,141.48,141.53,2958.0,140.6686,140.7581,140.599,140.6487,2958.0
2024-10-14 14:05:00,141.53,141.81,141.53,141.81,4095.0,140.6487,140.927,140.6487,140.927,4095.0
2024-10-14 14:10:00,141.83,141.96,141.75,141.92,4347.0,140.9469,141.0761,140.8674,141.0363,4347.0
2024-10-14 14:15:00,141.92,141.97,141.8,141.86,6922.0,141.0363,141.086,140.9171,140.9767,6922.0
2024-10-14 14:20:00,141.9,142.08,141.85,142.08,5967.0,141.0164,141.1953,140.9667,141.1953,5967.0
2024-10-14 14:25:00,141.99,142.04,141.81,141.86,9462.0,141.1059,141.1556,140.927,140.9767,9462.0
2024-10-14 14:30:00,141.83,141.92,141.73,141.92,5782.0,140.9469,141.0363,140.8475,141.0363,5782.0
2024-10-14 14:35:00,141.99,142.08,141.95,141.96,3806.0,141.1059,141.1953,141.0661,141.0761,3806.0
2024-10-14 14:40:00,141.93,142.04,141.92,142.03,1900.0,141.0462,141.1556,141.0363,141.1456,1900.0
2024-10-14 14:45:00,142.0,142.2,142.0,142.1,6508.0,141.1158,141.3146,141.1158,141.2152,6508.0
2024-10-14 14:50:00,142.12,142.24,142.11,142.13,4542.0,141.2351,141.3543,141.2251,141.245,4542.0
2024-10-14 14:55:00,142.13,142.14,141.98,142.0,5632.0,141.245,141.2549,141.0959,141.1158,5632.0
2024-10-14 15:00:00,142.0,142.21,141.97,142.15,5472.0,141.1158,141.3245,141.086,141.2649,5472.0
2024-10-14 15:05:00,142.14,142.25,142.0,142.16,7201.0,141.2549,141.3643,141.1158,141.2748,7201.0
2024-10-14 15:10:00,142.21,142.29,142.16,142.21,5344.0,141.3245,141.404,141.2748,141.3245,5344.0
2024-10-14 15:15:00,142.19,142.33,142.17,142.25,5845.0,141.3046,141.4438,141.2848,141.3643,5845.0
2024-10-14 15:20:00,142.27,142.42,142.19,142.41,7349.0,141.3841,141.5332,141.3046,141.5233,7349.0
2024-10-14 15:25:00,142.42,142.47,142.3,142.33,9148.0,141.5332,141.5829,141.4139,141.4438,9148.0
2024-10-14 15:30:00,142.29,142.38,142.24,142.34,7307.0,141.404,141.4934,141.3543,141.4537,7307.0
2024-10-14 15:35:00,142.35,142.5,142.34,142.44,14790.0,141.4636,141.6127,141.4537,141.5531,14790.0
2024-10-14 15:40:00,142.42,142.49,142.3,142.36,10092.0,141.5332,141.6028,141.4139,141.4736,10092.0
2024-10-14 15:45:00,142.32,142.68,142.3,142.57,18591.0,141.4338,141.7916,141.4139,141.6823,18591.0
2024-10-14 15:50:00,142.56,142.63,142.31,142.55,27123.0,141.6723,141.7419,141.4239,141.6624,27123.0
2024-10-14 15:55:00,142.54,142.68,142.41,142.55,73393.0,141.6524,141.7916,141.5233,141.6624,73393.0
2024-10-15 09:30:00,143.48,144.5,143.48,144.47,34397.0,142.5866,143.6002,142.5866,143.5704,34397.0
2024-10-15 09:35:00,144.25,144.99,144.07,144.93,7042.0,143.3518,144.0872,143.1729,144.0276,7042.0
2024-10-15 09:40:00,144.74,145.22,144.74,144.97,5040.0,143.8387,144.3158,143.8387,144.0673,5040.0
2024-10-15 09:45:00,144.79,145.59,144.79,145.41,5229.0,143.8884,144.6835,143.8884,144.5046,5229.0
2024-10-15 09:50:00,145.35,145.35,144.61,144.8,7531.0,144.445,144.445,143.7096,143.8984,7531.0
2024-10-15 09:55:00,144.83,144.84,144.3,144.51,6571.0,143.9282,143.9381,143.4015,143.6102,6571.0
2024-10-15 10:00:00,144.48,144.7,144.31,144.69,6172.0,143.5804,143.799,143.4114,143.7891,6172.0
2024-10-15 10:05:00,144.65,145.18,144.61,145.16,7054.0,143.7493,144.276,143.7096,144.2561,7054.0
2024-10-15 10:10:00,145.17,145.3,144.99,144.99,7003.0,144.2661,144.3953,144.0872,144.0872,7003.0
2024-10-15 10:15:00,145.01,145.5,144.95,145.32,11812.0,144.1071,144.594,144.0474,144.4151,11812.0
2024-10-15 10:20:00,145.42,145.52,145.0,145.0,5048.0,144.5145,144.6139,144.0971,144.0971,5048.0
2024-10-15 10:25:00,144.95,145.13,144.86,144.91,10250.0,144.0474,144.2263,143.958,144.0077,10250.0
2024-10-15 10:30:00,144.91,145.24,144.82,145.05,8836.0,144.0077,144.3356,143.9183,144.1468,8836.0
2024-10-15 10:35:00,145.03,145.17,144.69,144.87,8043.0,144.1269,144.2661,143.7891,143.9679,8043.0
2024-10-15 10:40:00,144.86,145.02,144.6,144.92,7960.0,143.958,144.117,143.6996,144.0176,7960.0
2024-10-15 10:45:00,144.9,145.18,144.73,145.12,7702.0,143.9978,144.276,143.8288,144.2164,7702.0
2024-10-15 10:50:00,145.21,145.29,145.0,145.28,9110.0,144.3058,144.3853,144.0971,144.3754,9110.0
2024-10-15 10:55:00,145.28,145.41,145.1,145.19,6200.0,144.3754,144.5046,144.1965,144.2859,6200.0
2024-10-15 11:00:00,145.18,145.26,144.98,145.11,8288.0,144.276,144.3555,144.0773,144.2064,8288.0
2024-10-15 11:05:00,145.08,145.21,145.01,145.02,7167.0,144.1766,144.3058,144.1071,144.117,7167.0
2024-10-15 11:10:00,145.0,145.07,144.68,144.91,9219.0,144.0971,144.1667,143.7791,144.0077,9219.0
2024-10-15 11:15:00,144.99,145.23,144.98,145.23,6007.0,144.0872,144.3257,144.0773,144.3257,6007.0
2024-10-15 11:20:00,145.17,145.51,145.17,145.41,3560.0,144.2661,144.604,144.2661,144.5046,3560.0
2024-10-15 11:25:00,145.46,145.88,145.46,145.83,13810.0,144.5543,144.9717,144.5543,144.922,13810.0
2024-10-15 11:30:00,145.86,145.96,145.66,145.85,10570.0,144.9518,145.0512,144.753,144.9418,10570.0
2024-10-15 11:35:00,145.85,145.98,145.85,145.93,2839.0,144.9418,145.071,144.9418,145.0213,2839.0
2024-10-15 11:40:00,146.0,146.27,145.93,146.18,3679.0,145.0909,145.3592,145.0213,145.2698,3679.0
2024-10-15 11:45:00,146.03,146.14,145.91,145.95,9308.0,145.1207,145.23,145.0015,145.0412,9308.0
2024-10-15 11:50:00,146.03,146.05,145.89,145.99,2199.0,145.1207,145.1406,144.9816,145.081,2199.0
2024-10-15 11:55:00,146.05,146.37,146.01,146.27,6987.0,145.1406,145.4586,145.1008,145.3592,6987.0
2024-10-15 12:00:00,146.27,146.35,146.04,146.04,5335.0,145.3592,145.4387,145.1307,145.1307,5335.0
2024-10-15 12:05:00,146.12,146.23,145.99,146.21,4629.0,145.2102,145.3195,145.081,145.2996,4629.0
2024-10-15 12:10:00,146.15,146.21,146.08,146.08,4266.0,145.24,145.2996,145.1704,145.1704,4266.0
2024-10-15 12:15:00,146.12,146.12,145.96,146.0,4680.0,145.2102,145.2102,145.0512,145.0909,4680.0
2024-10-15 12:20:00,146.0,146.0,145.82,145.9,5880.0,145.0909,145.0909,144.912,144.9915,5880.0
2024-10-15 12:25:00,145.86,145.95,145.75,145.75,4180.0,144.9518,145.0412,144.8425,144.8425,4180.0
2024-10-15 12:30:00,145.79,145.91,145.72,145.83,4674.0,144.8822,145.0015,144.8126,144.922,4674.0
2024-10-15 12:35:00,145.9,145.99,145.87,145.98,3167.0,144.9915,145.081,144.9617,145.071,3167.0
2024-10-15 12:40:00,145.98,145.98,145.85,145.85,3102.0,145.071,145.071,144.9418,144.9418,3102.0
2024-10-15 12:45:00,145.9,145.94,145.84,145.84,5911.0,144.9915,145.0313,144.9319,144.9319,5911.0
2024-10-15 12:50:00,145.86,145.92,145.81,145.85,4977.0,144.9518,145.0114,144.9021,144.9418,4977.0
2024-10-15 12:55:00,145.78,145.84,145.63,145.79,6224.0,144.8723,144.9319,144.7232,144.8822,6224.0
2024-10-15 13:00:00,145.74,145.76,145.59,145.59,7055.0,144.8325,144.8524,144.6835,144.6835,7055.0
2024-10-15 13:05:00,145.57,145.61,145.37,145.39,3474.0,144.6636,144.7033,144.4648,144.4847,3474.0
2024-10-15 13:10:00,145.31,145.37,145.12,145.32,4421.0,144.4052,144.4648,144.2164,144.4151,4421.0
2024-10-15 13:15:00,145.43,145.43,145.25,145.33,1800.0,144.5245,144.5245,144.3456,144.4251,1800.0
2024-10-15 13:20:00,145.33,145.39,145.31,145.36,4427.0,144.4251,144.4847,144.4052,144.4549,4427.0
2024-10-15 13:25:00,145.34,145.4,145.25,145.33,6022.0,144.435,144.4946,144.3456,144.4251,6022.0
2024-10-15 13:30:00,145.31,145.48,145.22,145.25,7950.0,144.4052,144.5741,144.3158,144.3456,7950.0
2024-10-15 13:35:00,145.25,145.38,145.24,145.33,3114.0,144.3456,144.4748,144.3356,144.4251,3114.0
2024-10-15 13:40:00,145.34,145.44,145.31,145.42,4886.0,144.435,144.5344,144.4052,144.5145,4886.0
2024-10-15 13:45:00,145.36,145.45,145.33,145.33,5573.0,144.4549,144.5443,144.4251,144.4251,5573.0
2024-10-15 13:50:00,145.32,145.32,145.2,145.25,8027.0,144.4151,144.4151,144.2959,144.3456,8027.0
2024-10-15 13:55:00,145.24,145.24,145.0,145.1,5420.0,144.3356,144.3356,144.0971,144.1965,5420.0
2024-10-15 14:00:00,145.1,145.23,145.01,145.17,3669.0,144.1965,144.3257,144.1071,144.2661,3669.0
2024-10-15 14:05:00,145.16,145.16,145.01,145.07,7325.0,144.2561,144.2561,144.1071,144.1667,7325.0
2024-10-15 14:10:00,145.09,145.16,145.08,145.14,6471.0,144.1866,144.2561,144.1766,144.2363,6471.0
2024-10-15 14:15:00,145.14,145.14,144.95,145.09,6444.0,144.2363,144.2363,144.0474,144.1866,6444.0
2024-10-15 14:20:00,145.1,145.22,145.1,145.16,2376.0,144.1965,144.3158,144.1965,144.2561,2376.0
2024-10-15 14:25:00,145.11,145.17,144.87,144.92,5463.0,144.2064,144.2661,143.9679,144.0176,5463.0
2024-10-15 14:30:00,144.97,145.07,144.94,144.95,3454.0,144.0673,144.1667,144.0375,144.0474,3454.0
2024-10-15 14:35:00,144.92,145.05,144.92,145.01,4088.0,144.0176,144.1468,144.0176,144.1071,4088.0
2024-10-15 14:40:00,145.19,145.25,145.16,145.24,4224.0,144.2859,144.3456,144.2561,144.3356,4224.0
2024-10-15 14:45:00,145.23,145.34,145.22,145.25,6997.0,144.3257,144.435,144.3158,144.3456,6997.0
2024-10-15 14:50:00,145.22,145.43,145.22,145.36,5778.0,144.3158,144.5245,144.3158,144.4549,5778.0
2024-10-15 14:55:00,145.33,145.33,145.07,145.11,5866.0,144.4251,144.4251,144.1667,144.2064,5866.0
2024-10-15 15:00:00,145.18,145.18,144.76,144.77,8526.0,144.276,144.276,143.8586,143.8686,8526.0
2024-10-15 15:05:00,144.77,144.99,144.67,144.75,10114.0,143.8686,144.0872,143.7692,143.8487,10114.0
2024-10-15 15:10:00,144.85,145.0,144.69,144.85,10474.0,143.9481,144.0971,143.7891,143.9481,10474.0
2024-10-15 15:15:00,144.85,145.04,144.85,144.99,4757.0,143.9481,144.1369,143.9481,144.0872,4757.0
2024-10-15 15:20:00,145.0,145.13,144.91,144.97,7122.0,144.0971,144.2263,144.0077,144.0673,7122.0
2024-10-15 15:25:00,144.99,145.06,144.7,144.74,12476.0,144.0872,144.1568,143.799,143.8387,12476.0
2024-10-15 15:30:00,144.81,144.81,144.54,144.64,15918.0,143.9083,143.9083,143.64,143.7394,15918.0
2024-10-15 15:35:00,144.64,144.83,144.54,144.72,10555.0,143.7394,143.9282,143.64,143.8189,10555.0
2024-10-15 15:40:00,144.71,144.88,144.64,144.67,12441.0,143.8089,143.9779,143.7394,143.7692,12441.0
2024-10-15 15:45:00,144.64,144.71,144.49,144.61,14723.0,143.7394,143.8089,143.5903,143.7096,14723.0
2024-10-15 15:50:00,144.64,144.99,144.47,144.95,37830.0,143.7394,144.0872,143.5704,144.0474,37830.0
2024-10-15 15:55:00,144.92,144.99,144.56,144.64,105900.0,144.0176,144.0872,143.6599,143.7394,105900.0
2024-10-16 09:30:00,146.25,147.11,145.92,147.02,37438.0,145.3393,146.194,145.0114,146.1046,37438.0
2024-10-16 09:35:00,147.08,147.1,146.42,146.42,5767.0,146.1642,146.1841,145.5083,145.5083,5767.0
2024-10-16 09:40:00,146.24,146.52,145.96,146.5,12372.0,145.3294,145.6077,145.0512,145.5878,12372.0
2024-10-16 09:45:00,146.56,146.73,146.23,146.56,12589.0,145.6474,145.8164,145.3195,145.6474,12589.0
2024-10-16 09:50:00,146.5,146.54,145.76,145.77,5033.0,145.5878,145.6275,144.8524,144.8623,5033.0
2024-10-16 09:55:00,145.86,146.3,145.85,146.21,9111.0,144.9518,145.389,144.9418,145.2996,9111.0
2024-10-16 10:00:00,146.23,146.53,146.22,146.48,13021.0,145.3195,145.6176,145.3095,145.5679,13021.0
2024-10-16 10:05:00,146.5,146.82,146.5,146.66,3127.0,145.5878,145.9058,145.5878,145.7468,3127.0
2024-10-16 10:10:00,146.59,146.86,146.49,146.67,5876.0,145.6772,145.9455,145.5779,145.7567,5876.0
2024-10-16 10:15:00,146.84,147.38,146.78,146.81,8326.0,145.9257,146.4623,145.866,145.8959,8326.0
2024-10-16 10:20:00,146.81,147.06,146.66,146.89,4482.0,145.8959,146.1443,145.7468,145.9754,4482.0
2024-10-16 10:25:00,146.9,147.04,146.73,146.73,9813.0,145.9853,146.1244,145.8164,145.8164,9813.0
2024-10-16 10:30:00,146.72,147.17,146.71,147.14,12476.0,145.8064,146.2536,145.7965,146.2238,12476.0
2024-10-16 10:35:00,147.17,147.26,147.01,147.12,24632.0,146.2536,146.3431,146.0946,146.2039,24632.0
2024-10-16 10:40:00,147.13,147.15,146.83,146.95,8510.0,146.2139,146.2337,145.9157,146.035,8510.0
2024-10-16 10:45:00,147.0,147.14,146.89,146.93,9970.0,146.0847,146.2238,145.9754,146.0151,9970.0
2024-10-16 10:50:00,146.87,146.98,146.85,146.92,5170.0,145.9555,146.0648,145.9356,146.0052,5170.0
2024-10-16 10:55:00,146.96,147.06,146.85,146.88,5640.0,146.0449,146.1443,145.9356,145.9654,5640.0
2024-10-16 11:00:00,146.9,146.97,146.75,146.75,5810.0,145.9853,146.0549,145.8362,145.8362,5810.0
2024-10-16 11:05:00,146.8,146.92,146.64,146.81,3759.0,145.8859,146.0052,145.7269,145.8959,3759.0
2024-10-16 11:10:00,146.73,146.85,146.65,146.78,2371.0,145.8164,145.9356,145.7369,145.866,2371.0
2024-10-16 11:15:00,146.83,146.93,146.81,146.87,1793.0,145.9157,146.0151,145.8959,145.9555,1793.0
2024-10-16 11:20:00,146.92,147.12,146.91,147.06,7121.0,146.0052,146.2039,145.9952,146.1443,7121.0
2024-10-16 11:25:00,147.06,147.12,146.82,147.05,15447.0,146.1443,146.2039,145.9058,146.1344,15447.0
2024-10-16 11:30:00,147.03,147.11,146.95,147.11,2798.0,146.1145,146.194,146.035,146.194,2798.0
2024-10-16 11:35:00,147.09,147.13,147.01,147.08,5275.0,146.1741,146.2139,146.0946,146.1642,5275.0
2024-10-16 11:40:00,147.12,147.2,147.07,147.19,1173.0,146.2039,146.2834,146.1542,146.2735,1173.0
2024-10-16 11:45:00,147.13,147.18,146.98,147.0,10131.0,146.2139,146.2636,146.0648,146.0847,10131.0
2024-10-16 11:50:00,147.0,147.08,146.96,147.0,5240.0,146.0847,146.1642,146.0449,146.0847,5240.0
2024-10-16 11:55:00,147.0,147.16,147.0,147.15,1350.0,146.0847,146.2437,146.0847,146.2337,1350.0
2024-10-16 12:00:00,147.14,147.26,147.14,147.14,4555.0,146.2238,146.3431,146.2238,146.2238,4555.0
2024-10-16 12:05:00,147.1,147.15,147.03,147.14,2390.0,146.1841,146.2337,146.1145,146.2238,2390.0
2024-10-16 12:10:00,147.12,147.23,147.11,147.2,2452.0,146.2039,146.3132,146.194,146.2834,2452.0
2024-10-16 12:15:00,147.2,147.24,147.16,147.18,3767.0,146.2834,146.3232,146.2437,146.2636,3767.0
2024-10-16 12:20:00,147.16,147.18,147.08,147.09,1611.0,146.2437,146.2636,146.1642,146.1741,1611.0
2024-10-16 12:25:00,147.13,147.23,147.13,147.14,4979.0,146.2139,146.3132,146.2139,146.2238,4979.0
2024-10-16 12:30:00,147.12,147.13,146.87,146.94,3229.0,146.2039,146.2139,145.9555,146.0251,3229.0
2024-10-16 12:35:00,146.9,147.02,146.89,147.0,1375.0,145.9853,146.1046,145.9754,146.0847,1375.0
2024-10-16 12:40:00,147.01,147.01,146.9,146.93,2403.0,146.0946,146.0946,145.9853,146.0151,2403.0
2024-10-16 12:45:00,146.91,146.92,146.84,146.9,4162.0,145.9952,146.0052,145.9257,145.9853,4162.0
2024-10-16 12:50:00,146.86,147.0,146.86,146.87,2454.0,145.9455,146.0847,145.9455,145.9555,2454.0
2024-10-16 12:55:00,146.8,146.85,146.76,146.76,3036.0,145.8859,145.9356,145.8462,145.8462,3036.0
2024-10-16 13:00:00,146.79,146.95,146.73,146.88,2992.0,145.876,146.035,145.8164,145.9654,2992.0
2024-10-16 13:05:00,146.87,146.88,146.78,146.8,3585.0,145.9555,145.9654,145.866,145.8859,3585.0
2024-10-16 13:10:00,146.79,146.89,146.79,146.84,1899.0,145.876,145.9754,145.876,145.9257,1899.0
2024-10-16 13:15:00,146.83,146.9,146.76,146.79,5746.0,145.9157,145.9853,145.8462,145.876,5746.0
2024-10-16 13:20:00,146.78,147.04,146.78,147.04,9488.0,145.866,146.1244,145.866,146.1244,9488.0
2024-10-16 13:25:00,147.05,147.05,146.93,146.93,3243.0,146.1344,146.1344,146.0151,146.0151,3243.0
2024-10-16 13:30:00,146.97,147.01,146.86,146.87,1463.0,146.0549,146.0946,145.9455,145.9555,1463.0
2024-10-16 13:35:00,146.89,146.99,146.89,146.98,1118.0,145.9754,146.0747,145.9754,146.0648,1118.0
2024-10-16 13:40:00,147.0,147.08,146.95,146.99,8595.0,146.0847,146.1642,146.035,146.0747,8595.0
2024-10-16 13:45:00,147.0,147.14,147.0,147.14,6369.0,146.0847,146.2238,146.0847,146.2238,6369.0
2024-10-16 13:50:00,147.14,147.18,147.08,147.09,14311.0,146.2238,146.2636,146.1642,146.1741,14311.0
2024-10-16 13:55:00,147.09,147.2,147.06,147.13,12402.0,146.1741,146.2834,146.1443,146.2139,12402.0
2024-10-16 14:00:00,147.13,147.19,147.07,147.18,6628.0,146.2139,146.2735,146.1542,146.2636,6628.0
2024-10-16 14:05:00,147.25,147.45,147.25,147.32,5924.0,146.3331,146.5319,146.3331,146.4027,5924.0
2024-10-16 14:10:00,147.34,147.44,147.34,147.41,6354.0,146.4226,146.5219,146.4226,146.4921,6354.0
2024-10-16 14:15:00,147.4,147.46,147.16,147.21,10786.0,146.4822,146.5418,146.2437,146.2934,10786.0
2024-10-16 14:20:00,147.28,147.44,147.25,147.41,12264.0,146.3629,146.5219,146.3331,146.4921,12264.0
2024-10-16 14:25:00,147.38,147.43,147.35,147.39,3292.0,146.4623,146.512,146.4325,146.4722,3292.0
2024-10-16 14:30:00,147.39,147.39,147.21,147.21,2988.0,146.4722,146.4722,146.2934,146.2934,2988.0
2024-10-16 14:35:00,147.21,147.22,147.04,147.04,2901.0,146.2934,146.3033,146.1244,146.1244,2901.0
2024-10-16 14:40:00,147.06,147.16,147.04,147.04,2154.0,146.1443,146.2437,146.1244,146.1244,2154.0
2024-10-16 14:45:00,147.1,147.1,146.94,146.96,5609.0,146.1841,146.1841,146.0251,146.0449,5609.0
2024-10-16 14:50:00,146.97,147.05,146.81,146.87,5856.0,146.0549,146.1344,145.8959,145.9555,5856.0
2024-10-16 14:55:00,146.83,146.94,146.79,146.79,5728.0,145.9157,146.0251,145.876,145.876,5728.0
2024-10-16 15:00:00,146.83,146.85,146.71,146.8,5118.0,145.9157,145.9356,145.7965,145.8859,5118.0
2024-10-16 15:05:00,146.78,146.84,146.63,146.67,2462.0,145.866,145.9257,145.717,145.7567,2462.0
2024-10-16 15:10:00,146.75,146.84,146.75,146.77,3083.0,145.8362,145.9257,145.8362,145.8561,3083.0
2024-10-16 15:15:00,146.78,146.87,146.76,146.85,5643.0,145.866,145.9555,145.8462,145.9356,5643.0
2024-10-16 15:20:00,146.84,146.86,146.72,146.72,9149.0,145.9257,145.9455,145.8064,145.8064,9149.0
2024-10-16 15:25:00,146.75,146.79,146.68,146.75,2512.0,145.8362,145.876,145.7667,145.8362,2512.0
2024-10-16 15:30:00,146.74,146.85,146.65,146.69,15483.0,145.8263,145.9356,145.7369,145.7766,15483.0
2024-10-16 15:35:00,146.66,146.87,146.62,146.87,13494.0,145.7468,145.9555,145.707,145.9555,13494.0
2024-10-16 15:40:00,146.82,146.91,146.68,146.69,9028.0,145.9058,145.9952,145.7667,145.7766,9028.0
2024-10-16 15:45:00,146.64,146.71,146.55,146.57,9625.0,145.7269,145.7965,145.6375,145.6574,9625.0
2024-10-16 15:50:00,146.54,146.83,146.54,146.78,19803.0,145.6275,145.9157,145.6275,145.866,19803.0
2024-10-16 15:55:00,146.76,146.87,146.62,146.79,84949.0,145.8462,145.9555,145.707,145.876,84949.0
2024-10-17 09:30:00,146.8,147.3,146.47,147.22,29496.0,145.8859,146.3828,145.558,146.3033,29496.0
2024-10-17 09:35:00,146.83,146.85,145.93,146.11,13774.0,145.9157,145.9356,145.0213,145.2002,13774.0
2024-10-17 09:40:00,146.02,146.78,145.72,146.48,15928.0,145.1108,145.866,144.8126,145.5679,15928.0
2024-10-17 09:45:00,146.59,146.6,145.9,145.92,8138.0,145.6772,145.6872,144.9915,145.0114,8138.0
2024-10-17 09:50:00,145.86,146.38,145.86,146.23,2762.0,144.9518,145.4685,144.9518,145.3195,2762.0
2024-10-17 09:55:00,146.29,146.72,146.05,146.67,11387.0,145.3791,145.8064,145.1406,145.7567,11387.0
2024-10-17 10:00:00,146.69,146.69,145.83,145.83,6135.0,145.7766,145.7766,144.922,144.922,6135.0
2024-10-17 10:05:00,145.9,145.98,145.6,145.86,8718.0,144.9915,145.071,144.6934,144.9518,8718.0
2024-10-17 10:10:00,145.89,146.1,145.8,145.94,12879.0,144.9816,145.1903,144.8921,145.0313,12879.0
2024-10-17 10:15:00,146.03,146.21,145.7,146.11,9965.0,145.1207,145.2996,144.7928,145.2002,9965.0
2024-10-17 10:20:00,146.03,146.1,145.69,145.94,27820.0,145.1207,145.1903,144.7828,145.0313,27820.0
2024-10-17 10:25:00,145.94,145.95,145.5,145.72,11018.0,145.0313,145.0412,144.594,144.8126,11018.0
2024-10-17 10:30:00,145.72,145.91,145.61,145.68,28381.0,144.8126,145.0015,144.7033,144.7729,28381.0
2024-10-17 10:35:00,145.65,145.85,145.47,145.84,3747.0,144.7431,144.9418,144.5642,144.9319,3747.0
2024-10-17 10:40:00,145.92,146.0,145.81,145.98,4331.0,145.0114,145.0909,144.9021,145.071,4331.0
2024-10-17 10:45:00,145.97,146.13,145.93,146.09,2396.0,145.0611,145.2201,145.0213,145.1803,2396.0
2024-10-17 10:50:00,146.05,146.33,146.05,146.33,2647.0,145.1406,145.4188,145.1406,145.4188,2647.0
2024-10-17 10:55:00,146.25,146.42,146.11,146.15,4495.0,145.3393,145.5083,145.2002,145.24,4495.0
2024-10-17 11:00:00,146.15,146.15,145.65,145.75,5145.0,145.24,145.24,144.7431,144.8425,5145.0
2024-10-17 11:05:00,145.79,145.82,145.69,145.77,3311.0,144.8822,144.912,144.7828,144.8623,3311.0
2024-10-17 11:10:00,145.81,145.81,145.65,145.78,2470.0,144.9021,144.9021,144.7431,144.8723,2470.0
2024-10-17 11:15:00,145.81,145.9,145.77,145.86,2805.0,144.9021,144.9915,144.8623,144.9518,2805.0
2024-10-17 11:20:00,145.89,145.9,145.68,145.86,4459.0,144.9816,144.9915,144.7729,144.9518,4459.0
2024-10-17 11:25:00,145.89,146.04,145.89,146.02,2072.0,144.9816,145.1307,144.9816,145.1108,2072.0
2024-10-17 11:30:00,146.01,146.16,145.96,146.14,5337.0,145.1008,145.2499,145.0512,145.23,5337.0
2024-10-17 11:35:00,146.12,146.33,146.12,146.24,7039.0,145.2102,145.4188,145.2102,145.3294,7039.0
2024-10-17 11:40:00,146.18,146.24,146.15,146.24,1200.0,145.2698,145.3294,145.24,145.3294,1200.0
2024-10-17 11:45:00,146.31,146.36,146.21,146.25,7990.0,145.399,145.4487,145.2996,145.3393,7990.0
2024-10-17 11:50:00,146.24,146.31,146.16,146.26,17281.0,145.3294,145.399,145.2499,145.3493,17281.0
2024-10-17 11:55:00,146.26,146.43,146.24,146.38,12434.0,145.3493,145.5182,145.3294,145.4685,12434.0
2024-10-17 12:00:00,146.39,146.57,146.35,146.49,3502.0,145.4785,145.6574,145.4387,145.5779,3502.0
2024-10-17 12:05:00,146.5,146.55,146.41,146.53,3126.0,145.5878,145.6375,145.4984,145.6176,3126.0
2024-10-17 12:10:00,146.54,146.66,146.53,146.66,600.0,145.6275,145.7468,145.6176,145.7468,600.0
2024-10-17 12:15:00,146.68,146.69,146.52,146.57,4416.0,145.7667,145.7766,145.6077,145.6574,4416.0
2024-10-17 12:20:00,146.62,146.81,146.57,146.72,19217.0,145.707,145.8959,145.6574,145.8064,19217.0
2024-10-17 12:25:00,146.71,146.71,146.5,146.7,4524.0,145.7965,145.7965,145.5878,145.7865,4524.0
2024-10-17 12:30:00,146.66,146.66,146.49,146.52,2804.0,145.7468,145.7468,145.5779,145.6077,2804.0
2024-10-17 12:35:00,146.58,146.86,146.58,146.86,5629.0,145.6673,145.9455,145.6673,145.9455,5629.0
2024-10-17 12:40:00,146.81,146.89,146.72,146.85,14750.0,145.8959,145.9754,145.8064,145.9356,14750.0
2024-10-17 12:45:00,146.88,146.91,146.85,146.85,2050.0,145.9654,145.9952,145.9356,145.9356,2050.0
2024-10-17 12:50:00,146.79,146.9,146.74,146.9,5409.0,145.876,145.9853,145.8263,145.9853,5409.0
2024-10-17 12:55:00,146.89,146.91,146.68,146.73,5108.0,145.9754,145.9952,145.7667,145.8164,5108.0
2024-10-17 13:00:00,146.69,146.69,146.45,146.57,8970.0,145.7766,145.7766,145.5381,145.6574,8970.0
2024-10-17 13:05:00,146.53,146.55,146.37,146.42,7297.0,145.6176,145.6375,145.4586,145.5083,7297.0
2024-10-17 13:10:00,146.42,146.45,146.25,146.28,13755.0,145.5083,145.5381,145.3393,145.3692,13755.0
2024-10-17 13:15:00,146.24,146.26,146.01,146.01,3461.0,145.3294,145.3493,145.1008,145.1008,3461.0
2024-10-17 13:20:00,146.08,146.14,146.06,146.07,4673.0,145.1704,145.23,145.1505,145.1605,4673.0
2024-10-17 13:25:00,146.04,146.18,145.98,146.13,3677.0,145.1307,145.2698,145.071,145.2201,3677.0
2024-10-17 13:30:00,146.14,146.6,146.14,146.34,40030.0,145.23,145.6872,145.23,145.4288,40030.0
2024-10-17 13:35:00,146.4,146.46,146.32,146.36,3151.0,145.4884,145.548,145.4089,145.4487,3151.0
2024-10-17 13:40:00,146.37,146.47,146.37,146.41,1762.0,145.4586,145.558,145.4586,145.4984,1762.0
2024-10-17 13:45:00,146.41,146.61,146.34,146.6,2237.0,145.4984,145.6971,145.4288,145.6872,2237.0
2024-10-17 13:50:00,146.56,146.66,146.41,146.66,9161.0,145.6474,145.7468,145.4984,145.7468,9161.0
2024-10-17 13:55:00,146.62,146.76,146.6,146.76,3392.0,145.707,145.8462,145.6872,145.8462,3392.0
2024-10-17 14:00:00,146.74,146.76,146.46,146.57,33488.0,145.8263,145.8462,145.548,145.6574,33488.0
2024-10-17 14:05:00,146.56,146.57,146.39,146.47,8054.0,145.6474,145.6574,145.4785,145.558,8054.0
2024-10-17 14:10:00,146.42,146.5,146.31,146.44,4775.0,145.5083,145.5878,145.399,145.5282,4775.0
2024-10-17 14:15:00,146.48,146.48,146.27,146.27,3101.0,145.5679,145.5679,145.3592,145.3592,3101.0
2024-10-17 14:20:00,146.22,146.27,146.16,146.27,2992.0,145.3095,145.3592,145.2499,145.3592,2992.0
2024-10-17 14:25:00,146.27,146.31,146.16,146.24,3770.0,145.3592,145.399,145.2499,145.3294,3770.0
2024-10-17 14:30:00,146.32,146.39,146.27,146.35,2965.0,145.4089,145.4785,145.3592,145.4387,2965.0
2024-10-17 14:35:00,146.31,146.33,146.08,146.09,3763.0,145.399,145.4188,145.1704,145.1803,3763.0
2024-10-17 14:40:00,146.14,146.14,146.01,146.07,2746.0,145.23,145.23,145.1008,145.1605,2746.0
2024-10-17 14:45:00,146.07,146.2,146.03,146.11,5767.0,145.1605,145.2897,145.1207,145.2002,5767.0
2024-10-17 14:50:00,146.07,146.16,145.99,146.13,2743.0,145.1605,145.2499,145.081,145.2201,2743.0
2024-10-17 14:55:00,146.11,146.18,146.06,146.15,4830.0,145.2002,145.2698,145.1505,145.24,4830.0
2024-10-17 15:00:00,146.23,146.24,146.14,146.16,4882.0,145.3195,145.3294,145.23,145.2499,4882.0
2024-10-17 15:05:00,146.17,146.28,146.1,146.25,4573.0,145.2598,145.3692,145.1903,145.3393,4573.0
2024-10-17 15:10:00,146.23,146.44,146.22,146.4,2415.0,145.3195,145.5282,145.3095,145.4884,2415.0
2024-10-17 15:15:00,146.36,146.37,146.26,146.29,6496.0,145.4487,145.4586,145.3493,145.3791,6496.0
2024-10-17 15:20:00,146.26,146.29,146.14,146.19,7921.0,145.3493,145.3791,145.23,145.2797,7921.0
2024-10-17 15:25:00,146.18,146.18,145.91,145.94,6454.0,145.2698,145.2698,145.0015,145.0313,6454.0
2024-10-17 15:30:00,145.91,145.95,145.74,145.91,11483.0,145.0015,145.0412,144.8325,145.0015,11483.0
2024-10-17 15:35:00,145.91,145.91,145.76,145.84,11000.0,145.0015,145.0015,144.8524,144.9319,11000.0
2024-10-17 15:40:00,145.84,145.87,145.63,145.7,13181.0,144.9319,144.9617,144.7232,144.7928,13181.0
2024-10-17 15:45:00,145.69,145.86,145.46,145.83,16725.0,144.7828,144.9518,144.5543,144.922,16725.0
2024-10-17 15:50:00,145.87,145.88,145.65,145.83,27373.0,144.9617,144.9717,144.7431,144.922,27373.0
2024-10-17 15:55:00,145.82,146.05,145.74,145.95,118973.0,144.912,145.1406,144.8325,145.0412,118973.0
2024-10-18 09:30:00,147.2,147.2,146.11,146.28,78889.0,146.2834,146.2834,145.2002,145.3692,78889.0
2024-10-18 09:35:00,146.28,146.8,146.2,146.8,6675.0,145.3692,145.8859,145.2897,145.8859,6675.0
2024-10-18 09:40:00,146.6,147.04,146.41,147.04,12280.0,145.6872,146.1244,145.4984,146.1244,12280.0
2024-10-18 09:45:00,146.79,147.03,146.64,146.9,3339.0,145.876,146.1145,145.7269,145.9853,3339.0
2024-10-18 09:50:00,146.83,147.0,146.72,146.96,10127.0,145.9157,146.0847,145.8064,146.0449,10127.0
2024-10-18 09:55:00,146.94,147.33,146.94,147.24,22757.0,146.0251,146.4126,146.0251,146.3232,22757.0
2024-10-18 10:00:00,147.24,147.32,146.97,147.15,23409.0,146.3232,146.4027,146.0549,146.2337,23409.0
2024-10-18 10:05:00,147.2,147.34,147.04,147.04,17528.0,146.2834,146.4226,146.1244,146.1244,17528.0
2024-10-18 10:10:00,147.08,147.08,146.45,146.5,26364.0,146.1642,146.1642,145.5381,145.5878,26364.0
2024-10-18 10:15:00,146.51,146.77,146.38,146.74,10466.0,145.5977,145.8561,145.4685,145.8263,10466.0
2024-10-18 10:20:00,146.74,146.93,146.7,146.74,10785.0,145.8263,146.0151,145.7865,145.8263,10785.0
2024-10-18 10:25:00,146.8,147.01,146.77,146.93,15576.0,145.8859,146.0946,145.8561,146.0151,15576.0
2024-10-18 10:30:00,146.97,147.0,146.74,146.82,14231.0,146.0549,146.0847,145.8263,145.9058,14231.0
2024-10-18 10:35:00,146.82,146.84,146.6,146.74,10794.0,145.9058,145.9257,145.6872,145.8263,10794.0
2024-10-18 10:40:00,146.82,146.94,146.78,146.86,8071.0,145.9058,146.0251,145.866,145.9455,8071.0
2024-10-18 10:45:00,146.84,146.84,146.55,146.58,5825.0,145.9257,145.9257,145.6375,145.6673,5825.0
2024-10-18 10:50:00,146.6,146.87,146.54,146.87,6165.0,145.6872,145.9555,145.6275,145.9555,6165.0
2024-10-18 10:55:00,146.87,146.95,146.76,146.76,4104.0,145.9555,146.035,145.8462,145.8462,4104.0
2024-10-18 11:00:00,146.72,146.73,146.46,146.47,4038.0,145.8064,145.8164,145.548,145.558,4038.0
2024-10-18 11:05:00,146.44,146.81,146.39,146.78,4573.0,145.5282,145.8959,145.4785,145.866,4573.0
2024-10-18 11:10:00,146.68,146.83,146.67,146.7,1683.0,145.7667,145.9157,145.7567,145.7865,1683.0
2024-10-18 11:15:00,146.71,146.99,146.7,146.99,15332.0,145.7965,146.0747,145.7865,146.0747,15332.0
2024-10-18 11:20:00,146.95,146.99,146.79,146.87,2833.0,146.035,146.0747,145.876,145.9555,2833.0
2024-10-18 11:25:00,146.82,146.95,146.82,146.92,4811.0,145.9058,146.035,145.9058,146.0052,4811.0
2024-10-18 11:30:00,146.86,146.92,146.84,146.84,8031.0,145.9455,146.0052,145.9257,145.9257,8031.0
2024-10-18 11:35:00,146.83,147.05,146.83,146.92,10773.0,145.9157,146.1344,145.9157,146.0052,10773.0
2024-10-18 11:40:00,146.96,147.04,146.9,147.0,1771.0,146.0449,146.1244,145.9853,146.0847,1771.0
2024-10-18 11:45:00,147.0,147.05,146.95,147.02,10956.0,146.0847,146.1344,146.035,146.1046,10956.0
2024-10-18 11:50:00,147.03,147.13,146.91,147.08,39398.0,146.1145,146.2139,145.9952,146.1642,39398.0
2024-10-18 11:55:00,147.06,147.35,147.05,147.35,15277.0,146.1443,146.4325,146.1344,146.4325,15277.0
2024-10-18 12:00:00,147.4,147.42,147.16,147.16,6819.0,146.4822,146.5021,146.2437,146.2437,6819.0
2024-10-18 12:05:00,147.25,147.32,147.22,147.32,1344.0,146.3331,146.4027,146.3033,146.4027,1344.0
2024-10-18 12:10:00,147.34,147.54,147.26,147.49,5567.0,146.4226,146.6213,146.3431,146.5716,5567.0
2024-10-18 12:15:00,147.55,147.68,147.55,147.66,3447.0,146.6313,146.7604,146.6313,146.7406,3447.0
2024-10-18 12:20:00,147.75,147.8,147.6,147.8,4052.0,146.83,146.8797,146.6809,146.8797,4052.0
2024-10-18 12:25:00,147.72,147.82,147.7,147.72,6266.0,146.8002,146.8996,146.7803,146.8002,6266.0
2024-10-18 12:30:00,147.71,147.81,147.62,147.69,3551.0,146.7903,146.8896,146.7008,146.7704,3551.0
2024-10-18 12:35:00,147.77,148.32,147.71,148.19,11934.0,146.8499,147.3965,146.7903,147.2673,11934.0
2024-10-18 12:40:00,148.21,148.31,148.15,148.31,4923.0,147.2871,147.3865,147.2275,147.3865,4923.0
2024-10-18 12:45:00,148.3,148.37,148.24,148.28,4347.0,147.3766,147.4461,147.317,147.3567,4347.0
2024-10-18 12:50:00,148.29,148.42,148.28,148.39,4026.0,147.3666,147.4958,147.3567,147.466,4026.0
2024-10-18 12:55:00,148.41,148.48,148.15,148.15,13260.0,147.4859,147.5555,147.2275,147.2275,13260.0
2024-10-18 13:00:00,148.2,148.2,148.04,148.04,5396.0,147.2772,147.2772,147.1182,147.1182,5396.0
2024-10-18 13:05:00,148.06,148.2,148.02,148.18,9725.0,147.1381,147.2772,147.0983,147.2573,9725.0
2024-10-18 13:10:00,148.21,148.65,148.21,148.62,8340.0,147.2871,147.7244,147.2871,147.6946,8340.0
2024-10-18 13:15:00,148.57,148.6,148.46,148.59,5107.0,147.6449,147.6747,147.5356,147.6648,5107.0
2024-10-18 13:20:00,148.6,148.73,148.53,148.73,12780.0,147.6747,147.8039,147.6052,147.8039,12780.0
2024-10-18 13:25:00,148.72,148.72,148.47,148.48,4813.0,147.794,147.794,147.5455,147.5555,4813.0
2024-10-18 13:30:00,148.54,148.64,148.5,148.6,3557.0,147.6151,147.7145,147.5753,147.6747,3557.0
2024-10-18 13:35:00,148.62,149.0,148.61,149.0,6251.0,147.6946,148.0722,147.6847,148.0722,6251.0
2024-10-18 13:40:00,149.05,149.08,148.89,148.95,8524.0,148.1219,148.1517,147.9629,148.0225,8524.0
2024-10-18 13:45:00,148.94,149.05,148.75,148.83,15655.0,148.0126,148.1219,147.8238,147.9033,15655.0
2024-10-18 13:50:00,148.83,148.83,148.68,148.73,3106.0,147.9033,147.9033,147.7542,147.8039,3106.0
2024-10-18 13:55:00,148.7,148.73,148.5,148.61,3121.0,147.7741,147.8039,147.5753,147.6847,3121.0
2024-10-18 14:00:00,148.66,148.84,148.36,148.74,6313.0,147.7343,147.9132,147.4362,147.8138,6313.0
2024-10-18 14:05:00,148.73,148.8,148.7,148.77,1100.0,147.8039,147.8735,147.7741,147.8437,1100.0
2024-10-18 14:10:00,148.77,149.0,148.77,148.88,6551.0,147.8437,148.0722,147.8437,147.953,6551.0
2024-10-18 14:15:00,148.88,149.01,148.85,149.01,5875.0,147.953,148.0822,147.9232,148.0822,5875.0
2024-10-18 14:20:00,148.97,149.01,148.87,148.94,5209.0,148.0424,148.0822,147.943,148.0126,5209.0
2024-10-18 14:25:00,148.9,149.0,148.79,148.79,4767.0,147.9728,148.0722,147.8635,147.8635,4767.0
2024-10-18 14:30:00,148.8,148.84,148.71,148.71,2462.0,147.8735,147.9132,147.784,147.784,2462.0
2024-10-18 14:35:00,148.78,149.14,148.73,148.97,6324.0,147.8536,148.2114,147.8039,148.0424,6324.0
2024-10-18 14:40:00,148.96,149.13,148.96,148.97,7094.0,148.0325,148.2014,148.0325,148.0424,7094.0
2024-10-18 14:45:00,148.97,149.05,148.85,149.0,10695.0,148.0424,148.1219,147.9232,148.0722,10695.0
2024-10-18 14:50:00,148.95,148.95,148.72,148.75,2913.0,148.0225,148.0225,147.794,147.8238,2913.0
2024-10-18 14:55:00,148.74,148.74,148.54,148.63,5839.0,147.8138,147.8138,147.6151,147.7045,5839.0
2024-10-18 15:00:00,148.57,148.59,148.4,148.53,2712.0,147.6449,147.6648,147.476,147.6052,2712.0
2024-10-18 15:05:00,148.53,148.6,148.48,148.56,4551.0,147.6052,147.6747,147.5555,147.635,4551.0
2024-10-18 15:10:00,148.51,148.58,148.45,148.58,5335.0,147.5853,147.6548,147.5256,147.6548,5335.0
2024-10-18 15:15:00,148.57,148.78,148.51,148.74,8222.0,147.6449,147.8536,147.5853,147.8138,8222.0
2024-10-18 15:20:00,148.73,148.83,148.61,148.73,16185.0,147.8039,147.9033,147.6847,147.8039,16185.0
2024-10-18 15:25:00,148.73,148.82,148.64,148.68,12219.0,147.8039,147.8933,147.7145,147.7542,12219.0
2024-10-18 15:30:00,148.68,148.69,148.57,148.63,13939.0,147.7542,147.7642,147.6449,147.7045,13939.0
2024-10-18 15:35:00,148.63,148.88,148.61,148.81,4612.0,147.7045,147.953,147.6847,147.8834,4612.0
2024-10-18 15:40:00,148.82,149.01,148.76,148.97,10310.0,147.8933,148.0822,147.8337,148.0424,10310.0
2024-10-18 15:45:00,148.96,149.12,148.96,148.97,20961.0,148.0325,148.1915,148.0325,148.0424,20961.0
2024-10-18 15:50:00,148.95,149.25,148.8,149.17,88808.0,148.0225,148.3207,147.8735,148.2412,88808.0
2024-10-18 15:55:00,149.15,149.32,148.94,149.07,111421.0,148.2213,148.3902,148.0126,148.1418,111421.0
2024-10-21 09:30:00,148.75,149.47,148.39,148.96,49931.0,147.8238,148.5393,147.466,148.0325,49931.0
2024-10-21 09:35:00,148.88,149.2,148.48,149.01,15639.0,147.953,148.271,147.5555,148.0822,15639.0
2024-10-21 09:40:00,148.99,148.99,148.11,148.17,27202.0,148.0623,148.0623,147.1878,147.2474,27202.0
2024-10-21 09:45:00,148.18,148.6,148.04,148.6,6311.0,147.2573,147.6747,147.1182,147.6747,6311.0
2024-10-21 09:50:00,148.53,148.9,148.53,148.58,5443.0,147.6052,147.9728,147.6052,147.6548,5443.0
2024-10-21 09:55:00,148.49,148.51,147.9,148.04,19868.0,147.5654,147.5853,146.9791,147.1182,19868.0
2024-10-21 10:00:00,148.02,148.1,147.79,147.79,27607.0,147.0983,147.1778,146.8698,146.8698,27607.0
2024-10-21 10:05:00,147.81,148.29,147.76,148.21,12471.0,146.8896,147.3666,146.8399,147.2871,12471.0
2024-10-21 10:10:00,148.21,148.37,148.15,148.35,8458.0,147.2871,147.4461,147.2275,147.4263,8458.0
2024-10-21 10:15:00,148.22,148.24,147.31,147.44,24471.0,147.2971,147.317,146.3927,146.5219,24471.0
2024-10-21 10:20:00,147.43,147.57,147.27,147.43,21363.0,146.512,146.6511,146.353,146.512,21363.0
2024-10-21 10:25:00,147.43,147.43,146.46,146.51,11588.0,146.512,146.512,145.548,145.5977,11588.0
2024-10-21 10:30:00,146.5,146.83,146.49,146.58,11301.0,145.5878,145.9157,145.5779,145.6673,11301.0
2024-10-21 10:35:00,146.65,146.74,146.23,146.36,12271.0,145.7369,145.8263,145.3195,145.4487,12271.0
2024-10-21 10:40:00,146.36,146.37,145.95,146.02,12420.0,145.4487,145.4586,145.0412,145.1108,12420.0
2024-10-21 10:45:00,146.02,146.02,145.35,145.46,10872.0,145.1108,145.1108,144.445,144.5543,10872.0
2024-10-21 10:50:00,145.36,145.87,145.36,145.56,14802.0,144.4549,144.9617,144.4549,144.6536,14802.0
2024-10-21 10:55:00,145.56,145.69,145.55,145.68,7753.0,144.6536,144.7828,144.6437,144.7729,7753.0
2024-10-21 11:00:00,145.66,145.71,144.93,145.43,23403.0,144.753,144.8027,144.0276,144.5245,23403.0
2024-10-21 11:05:00,145.43,145.45,144.98,145.13,11027.0,144.5245,144.5443,144.0773,144.2263,11027.0
2024-10-21 11:10:00,145.15,145.43,145.14,145.34,10325.0,144.2462,144.5245,144.2363,144.435,10325.0
2024-10-21 11:15:00,145.38,145.38,145.09,145.21,13072.0,144.4748,144.4748,144.1866,144.3058,13072.0
2024-10-21 11:20:00,145.24,145.34,145.06,145.1,8301.0,144.3356,144.435,144.1568,144.1965,8301.0
2024-10-21 11:25:00,145.13,145.49,145.13,145.45,14142.0,144.2263,144.5841,144.2263,144.5443,14142.0
2024-10-21 11:30:00,145.43,145.45,145.01,145.08,22509.0,144.5245,144.5443,144.1071,144.1766,22509.0
2024-10-21 11:35:00,145.08,145.08,144.62,144.89,10209.0,144.1766,144.1766,143.7195,143.9878,10209.0
2024-10-21 11:40:00,144.84,145.17,144.83,145.15,9119.0,143.9381,144.2661,143.9282,144.2462,9119.0
2024-10-21 11:45:00,145.11,145.22,145.05,145.21,10809.0,144.2064,144.3158,144.1468,144.3058,10809.0
2024-10-21 11:50:00,145.22,145.24,144.89,144.98,14020.0,144.3158,144.3356,143.9878,144.0773,14020.0
2024-10-21 11:55:00,144.98,145.1,144.88,144.9,5915.0,144.0773,144.1965,143.9779,143.9978,5915.0
2024-10-21 12:00:00,144.92,144.92,144.42,144.46,14233.0,144.0176,144.0176,143.5207,143.5605,14233.0
2024-10-21 12:05:00,144.46,144.51,144.37,144.5,11846.0,143.5605,143.6102,143.4711,143.6002,11846.0
2024-10-21 12:10:00,144.48,144.52,144.13,144.18,7298.0,143.5804,143.6201,143.2325,143.2822,7298.0
2024-10-21 12:15:00,144.22,144.67,144.2,144.65,18257.0,143.322,143.7692,143.3021,143.7493,18257.0
2024-10-21 12:20:00,144.65,144.78,144.4,144.61,32097.0,143.7493,143.8785,143.5009,143.7096,32097.0
2024-10-21 12:25:00,144.66,144.7,144.38,144.67,19060.0,143.7592,143.799,143.481,143.7692,19060.0
2024-10-21 12:30:00,144.68,144.74,144.44,144.62,9611.0,143.7791,143.8387,143.5406,143.7195,9611.0
2024-10-21 12:35:00,144.67,144.81,144.61,144.74,11484.0,143.7692,143.9083,143.7096,143.8387,11484.0
2024-10-21 12:40:00,144.75,144.84,144.71,144.84,6560.0,143.8487,143.9381,143.8089,143.9381,6560.0
2024-10-21 12:45:00,144.84,144.97,144.56,144.63,33291.0,143.9381,144.0673,143.6599,143.7294,33291.0
2024-10-21 12:50:00,144.67,144.97,144.65,144.97,34173.0,143.7692,144.0673,143.7493,144.0673,34173.0
2024-10-21 12:55:00,144.94,144.94,144.74,144.9,13620.0,144.0375,144.0375,143.8387,143.9978,13620.0
2024-10-21 13:00:00,144.9,144.96,144.75,144.94,11730.0,143.9978,144.0574,143.8487,144.0375,11730.0
2024-10-21 13:05:00,144.94,145.25,144.89,145.25,12654.0,144.0375,144.3456,143.9878,144.3456,12654.0
2024-10-21 13:10:00,145.2,145.32,145.17,145.26,25764.0,144.2959,144.4151,144.2661,144.3555,25764.0
2024-10-21 13:15:00,145.24,145.36,145.14,145.25,12568.0,144.3356,144.4549,144.2363,144.3456,12568.0
2024-10-21 13:20:00,145.17,145.26,145.17,145.22,8593.0,144.2661,144.3555,144.2661,144.3158,8593.0
2024-10-21 13:25:00,145.22,145.25,145.0,145.04,23124.0,144.3158,144.3456,144.0971,144.1369,23124.0
2024-10-21 13:30:00,145.09,145.1,144.9,145.0,14346.0,144.1866,144.1965,143.9978,144.0971,14346.0
2024-10-21 13:35:00,145.0,145.01,144.76,144.76,3980.0,144.0971,144.1071,143.8586,143.8586,3980.0
2024-10-21 13:40:00,144.78,144.93,144.78,144.86,9137.0,143.8785,144.0276,143.8785,143.958,9137.0
2024-10-21 13:45:00,144.86,145.25,144.85,145.22,8011.0,143.958,144.3456,143.9481,144.3158,8011.0
2024-10-21 13:50:00,145.23,145.29,145.18,145.24,11345.0,144.3257,144.3853,144.276,144.3356,11345.0
2024-10-21 13:55:00,145.22,145.23,145.04,145.09,8419.0,144.3158,144.3257,144.1369,144.1866,8419.0
2024-10-21 14:00:00,145.03,145.11,144.96,145.02,6159.0,144.1269,144.2064,144.0574,144.117,6159.0
2024-10-21 14:05:00,145.0,145.0,144.78,144.85,9258.0,144.0971,144.0971,143.8785,143.9481,9258.0
2024-10-21 14:10:00,144.87,144.88,144.51,144.51,7820.0,143.9679,143.9779,143.6102,143.6102,7820.0
2024-10-21 14:15:00,144.53,144.67,144.47,144.65,11732.0,143.6301,143.7692,143.5704,143.7493,11732.0
2024-10-21 14:20:00,144.65,144.74,144.54,144.65,10144.0,143.7493,143.8387,143.64,143.7493,10144.0
2024-10-21 14:25:00,144.71,144.9,144.67,144.75,14520.0,143.8089,143.9978,143.7692,143.8487,14520.0
2024-10-21 14:30:00,144.75,144.75,144.53,144.53,8730.0,143.8487,143.8487,143.6301,143.6301,8730.0
2024-10-21 14:35:00,144.56,144.56,144.38,144.39,9234.0,143.6599,143.6599,143.481,143.4909,9234.0
2024-10-21 14:40:00,144.41,144.52,144.41,144.47,12121.0,143.5108,143.6201,143.5108,143.5704,12121.0
2024-10-21 14:45:00,144.47,144.68,144.43,144.66,17568.0,143.5704,143.7791,143.5307,143.7592,17568.0
2024-10-21 14:50:00,144.63,144.65,144.52,144.53,9985.0,143.7294,143.7493,143.6201,143.6301,9985.0
2024-10-21 14:55:00,144.53,144.55,144.43,144.48,8835.0,143.6301,143.6499,143.5307,143.5804,8835.0
2024-10-21 15:00:00,144.52,144.73,144.48,144.59,21440.0,143.6201,143.8288,143.5804,143.6897,21440.0
2024-10-21 15:05:00,144.55,144.7,144.48,144.51,7968.0,143.6499,143.799,143.5804,143.6102,7968.0
2024-10-21 15:10:00,144.54,144.59,144.44,144.57,7122.0,143.64,143.6897,143.5406,143.6698,7122.0
2024-10-21 15:15:00,144.59,144.77,144.59,144.76,20920.0,143.6897,143.8686,143.6897,143.8586,20920.0
2024-10-21 15:20:00,144.75,144.79,144.57,144.65,8109.0,143.8487,143.8884,143.6698,143.7493,8109.0
2024-10-21 15:25:00,144.65,144.65,144.42,144.44,11250.0,143.7493,143.7493,143.5207,143.5406,11250.0
2024-10-21 15:30:00,144.41,144.51,144.34,144.49,49402.0,143.5108,143.6102,143.4412,143.5903,49402.0
2024-10-21 15:35:00,144.51,144.56,144.21,144.42,41997.0,143.6102,143.6599,143.312,143.5207,41997.0
2024-10-21 15:40:00,144.44,144.46,144.09,144.1,44480.0,143.5406,143.5605,143.1928,143.2027,44480.0
2024-10-21 15:45:00,144.11,144.21,143.9,144.06,50452.0,143.2127,143.312,143.004,143.163,50452.0
2024-10-21 15:50:00,144.06,144.3,143.83,144.06,55844.0,143.163,143.4015,142.9344,143.163,55844.0
2024-10-21 15:55:00,143.96,144.29,143.84,144.23,83789.0,143.0636,143.3916,142.9444,143.3319,83789.0
2024-10-22 09:30:00,138.83,139.51,136.52,137.08,169585.0,137.9655,138.6413,135.6699,136.2264,169585.0
2024-10-22 09:35:00,137.27,137.51,136.2,136.93,121981.0,136.4153,136.6538,135.3519,136.0774,121981.0
2024-10-22 09:40:00,136.82,137.12,135.58,136.17,50726.0,135.9681,136.2662,134.7358,135.3221,50726.0
2024-10-22 09:45:00,136.17,137.37,136.04,137.23,64715.0,135.3221,136.5146,135.1929,136.3755,64715.0
2024-10-22 09:50:00,137.28,138.34,136.95,138.03,69760.0,136.4252,137.4786,136.0973,137.1705,69760.0
2024-10-22 09:55:00,137.98,138.1,136.56,136.65,46276.0,137.1208,137.2401,135.7097,135.7991,46276.0
2024-10-22 10:00:00,136.62,137.08,136.23,136.94,30998.0,135.7693,136.2264,135.3817,136.0873,30998.0
2024-10-22 10:05:00,136.94,136.96,135.74,135.77,20076.0,136.0873,136.1072,134.8948,134.9246,20076.0
2024-10-22 10:10:00,135.82,136.33,135.77,136.04,40509.0,134.9743,135.4811,134.9246,135.1929,40509.0
2024-10-22 10:15:00,136.05,136.31,135.77,136.05,25637.0,135.2029,135.4612,134.9246,135.2029,25637.0
2024-10-22 10:20:00,136.14,136.15,135.67,135.77,32092.0,135.2923,135.3022,134.8252,134.9246,32092.0
2024-10-22 10:25:00,135.79,135.89,135.56,135.57,32816.0,134.9445,135.0439,134.7159,134.7258,32816.0
2024-10-22 10:30:00,135.67,135.74,135.0,135.31,41587.0,134.8252,134.8948,134.1594,134.4675,41587.0
2024-10-22 10:35:00,135.25,135.48,135.0,135.03,24211.0,134.4078,134.6364,134.1594,134.1892,24211.0
2024-10-22 10:40:00,135.04,135.07,134.58,134.67,29838.0,134.1991,134.229,133.742,133.8315,29838.0
2024-10-22 10:45:00,134.81,135.61,134.81,135.61,31501.0,133.9706,134.7656,133.9706,134.7656,31501.0
2024-10-22 10:50:00,135.63,135.83,135.43,135.53,19162.0,134.7855,134.9842,134.5867,134.6861,19162.0
2024-10-22 10:55:00,135.52,136.4,135.5,136.15,22422.0,134.6762,135.5507,134.6563,135.3022,22422.0
2024-10-22 11:00:00,136.01,136.21,135.75,135.75,11858.0,135.1631,135.3619,134.9047,134.9047,11858.0
2024-10-22 11:05:00,135.81,136.42,135.81,136.2,14368.0,134.9644,135.5706,134.9644,135.3519,14368.0
2024-10-22 11:10:00,136.23,136.23,135.65,135.83,16226.0,135.3817,135.3817,134.8054,134.9842,16226.0
2024-10-22 11:15:00,135.79,135.85,135.3,135.3,25094.0,134.9445,135.0041,134.4575,134.4575,25094.0
2024-10-22 11:20:00,135.25,135.33,134.75,134.77,43954.0,134.4078,134.4873,133.911,133.9308,43954.0
2024-10-22 11:25:00,134.78,135.22,134.78,135.21,17804.0,133.9408,134.378,133.9408,134.3681,17804.0
2024-10-22 11:30:00,135.25,135.6,135.24,135.44,11739.0,134.4078,134.7557,134.3979,134.5967,11739.0
2024-10-22 11:35:00,135.33,135.54,135.22,135.47,22091.0,134.4873,134.696,134.378,134.6265,22091.0
2024-10-22 11:40:00,135.42,135.42,135.03,135.28,10798.0,134.5768,134.5768,134.1892,134.4377,10798.0
2024-10-22 11:45:00,135.27,135.41,135.18,135.41,7111.0,134.4277,134.5668,134.3383,134.5668,7111.0
2024-10-22 11:50:00,135.48,135.59,135.39,135.44,10950.0,134.6364,134.7457,134.547,134.5967,10950.0
2024-10-22 11:55:00,135.44,135.65,135.3,135.5,18491.0,134.5967,134.8054,134.4575,134.6563,18491.0
2024-10-22 12:00:00,135.53,135.77,135.52,135.55,12032.0,134.6861,134.9246,134.6762,134.706,12032.0
2024-10-22 12:05:00,135.55,135.67,135.2,135.51,31759.0,134.706,134.8252,134.3582,134.6662,31759.0
2024-10-22 12:10:00,135.55,135.81,135.52,135.64,8885.0,134.706,134.9644,134.6762,134.7954,8885.0
2024-10-22 12:15:00,135.71,136.03,135.71,136.0,7792.0,134.865,135.183,134.865,135.1532,7792.0
2024-10-22 12:20:00,136.0,136.14,135.9,136.14,14601.0,135.1532,135.2923,135.0538,135.2923,14601.0
2024-10-22 12:25:00,136.14,136.3,136.08,136.19,14266.0,135.2923,135.4513,135.2327,135.342,14266.0
2024-10-22 12:30:00,136.15,136.25,136.04,136.09,15751.0,135.3022,135.4016,135.1929,135.2426,15751.0
2024-10-22 12:35:00,136.09,136.3,135.97,136.21,12377.0,135.2426,135.4513,135.1234,135.3619,12377.0
2024-10-22 12:40:00,136.2,136.24,136.0,136.23,12524.0,135.3519,135.3917,135.1532,135.3817,12524.0
2024-10-22 12:45:00,136.23,136.28,135.96,136.05,8520.0,135.3817,135.4314,135.1134,135.2029,8520.0
2024-10-22 12:50:00,136.06,136.25,136.05,136.22,6197.0,135.2128,135.4016,135.2029,135.3718,6197.0
2024-10-22 12:55:00,136.22,136.27,135.8,136.04,8817.0,135.3718,135.4215,134.9544,135.1929,8817.0
2024-10-22 13:00:00,135.95,136.0,135.9,136.0,5343.0,135.1035,135.1532,135.0538,135.1532,5343.0
2024-10-22 13:05:00,135.94,136.19,135.88,136.04,8970.0,135.0935,135.342,135.0339,135.1929,8970.0
2024-10-22 13:10:00,136.04,136.19,135.99,135.99,9779.0,135.1929,135.342,135.1432,135.1432,9779.0
2024-10-22 13:15:00,135.93,136.11,135.86,135.9,7231.0,135.0836,135.2625,135.014,135.0538,7231.0
2024-10-22 13:20:00,135.94,136.0,135.72,135.72,9454.0,135.0935,135.1532,134.8749,134.8749,9454.0
2024-10-22 13:25:00,135.75,136.12,135.74,136.12,6656.0,134.9047,135.2724,134.8948,135.2724,6656.0
2024-10-22 13:30:00,136.1,136.17,136.07,136.15,6632.0,135.2525,135.3221,135.2227,135.3022,6632.0
2024-10-22 13:35:00,136.15,136.38,136.11,136.35,8041.0,135.3022,135.5308,135.2625,135.501,8041.0
2024-10-22 13:40:00,136.35,136.35,136.14,136.28,7932.0,135.501,135.501,135.2923,135.4314,7932.0
2024-10-22 13:45:00,136.29,136.29,136.14,136.19,4212.0,135.4414,135.4414,135.2923,135.342,4212.0
2024-10-22 13:50:00,136.16,136.18,135.87,135.87,9028.0,135.3122,135.3321,135.024,135.024,9028.0
2024-10-22 13:55:00,135.89,135.95,135.68,135.72,8085.0,135.0439,135.1035,134.8352,134.8749,8085.0
2024-10-22 14:00:00,135.71,136.09,135.7,136.09,15163.0,134.865,135.2426,134.855,135.2426,15163.0
2024-10-22 14:05:00,136.06,136.07,135.72,135.75,19514.0,135.2128,135.2227,134.8749,134.9047,19514.0
2024-10-22 14:10:00,135.79,135.95,135.79,135.87,10456.0,134.9445,135.1035,134.9445,135.024,10456.0
2024-10-22 14:15:00,135.87,135.91,135.73,135.8,10547.0,135.024,135.0637,134.8849,134.9544,10547.0
2024-10-22 14:20:00,135.87,136.0,135.78,135.78,10664.0,135.024,135.1532,134.9345,134.9345,10664.0
2024-10-22 14:25:00,135.72,135.95,135.61,135.83,9560.0,134.8749,135.1035,134.7656,134.9842,9560.0
2024-10-22 14:30:00,135.86,135.88,135.6,135.6,10351.0,135.014,135.0339,134.7557,134.7557,10351.0
2024-10-22 14:35:00,135.51,135.59,135.29,135.42,22114.0,134.6662,134.7457,134.4476,134.5768,22114.0
2024-10-22 14:40:00,135.4,135.83,135.32,135.65,31811.0,134.5569,134.9842,134.4774,134.8054,31811.0
2024-10-22 14:45:00,135.6,135.6,134.76,134.87,40924.0,134.7557,134.7557,133.9209,134.0302,40924.0
2024-10-22 14:50:00,134.88,134.98,134.78,134.83,19086.0,134.0401,134.1395,133.9408,133.9905,19086.0
2024-10-22 14:55:00,134.85,135.16,134.81,135.1,14582.0,134.0103,134.3184,133.9706,134.2588,14582.0
2024-10-22 15:00:00,135.09,135.18,134.92,135.13,15439.0,134.2488,134.3383,134.0799,134.2886,15439.0
2024-10-22 15:05:00,135.1,135.18,135.06,135.07,9848.0,134.2588,134.3383,134.219,134.229,9848.0
2024-10-22 15:10:00,135.12,135.33,135.11,135.29,13537.0,134.2787,134.4873,134.2687,134.4476,13537.0
2024-10-22 15:15:00,135.31,135.38,135.2,135.37,12152.0,134.4675,134.537,134.3582,134.5271,12152.0
2024-10-22 15:20:00,135.38,135.47,134.91,135.13,22306.0,134.537,134.6265,134.07,134.2886,22306.0
2024-10-22 15:25:00,135.13,135.13,134.67,134.82,27712.0,134.2886,134.2886,133.8315,133.9805,27712.0
2024-10-22 15:30:00,134.8,134.88,134.71,134.83,16034.0,133.9606,134.0401,133.8712,133.9905,16034.0
2024-10-22 15:35:00,134.8,134.83,134.33,134.33,31572.0,133.9606,133.9905,133.4936,133.4936,31572.0
2024-10-22 15:40:00,134.34,134.47,134.17,134.29,35676.0,133.5035,133.6327,133.3346,133.4538,35676.0
2024-10-22 15:45:00,134.29,134.46,134.1,134.4,44833.0,133.4538,133.6228,133.265,133.5631,44833.0
2024-10-22 15:50:00,134.4,134.53,134.1,134.13,103620.0,133.5631,133.6923,133.265,133.2948,103620.0
2024-10-22 15:55:00,134.08,134.3,133.78,133.8,208242.0,133.2451,133.4638,132.947,132.9669,208242.0
2024-10-23 09:30:00,132.68,134.63,131.97,134.61,54128.0,131.8538,133.7917,131.1483,133.7718,54128.0
2024-10-23 09:35:00,134.46,134.46,133.25,133.96,8641.0,133.6228,133.6228,132.4203,133.1259,8641.0
2024-10-23 09:40:00,133.74,134.0,133.25,133.72,10200.0,132.9072,133.1656,132.4203,132.8874,10200.0
2024-10-23 09:45:00,133.75,134.58,133.71,134.53,7477.0,132.9172,133.742,132.8774,133.6923,7477.0
2024-10-23 09:50:00,134.53,134.75,134.02,134.72,29231.0,133.6923,133.911,133.1855,133.8811,29231.0
2024-10-23 09:55:00,134.72,135.13,134.59,134.71,61734.0,133.8811,134.2886,133.752,133.8712,61734.0
2024-10-23 10:00:00,134.72,135.12,134.3,134.91,24157.0,133.8811,134.2787,133.4638,134.07,24157.0
2024-10-23 10:05:00,134.91,135.11,134.71,134.85,19045.0,134.07,134.2687,133.8712,134.0103,19045.0
2024-10-23 10:10:00,134.85,134.85,133.86,134.01,21107.0,134.0103,134.0103,133.0265,133.1756,21107.0
2024-10-23 10:15:00,133.91,134.24,133.79,133.94,6951.0,133.0762,133.4041,132.9569,133.106,6951.0
2024-10-23 10:20:00,133.97,134.25,133.87,134.06,6413.0,133.1358,133.4141,133.0364,133.2253,6413.0
2024-10-23 10:25:00,133.99,134.43,133.99,134.4,9430.0,133.1557,133.5929,133.1557,133.5631,9430.0
2024-10-23 10:30:00,134.39,134.48,134.07,134.42,9639.0,133.5532,133.6426,133.2352,133.583,9639.0
2024-10-23 10:35:00,134.42,134.45,134.07,134.27,6564.0,133.583,133.6128,133.2352,133.4339,6564.0
2024-10-23 10:40:00,134.28,134.35,134.0,134.14,6843.0,133.4439,133.5134,133.1656,133.3048,6843.0
2024-10-23 10:45:00,134.14,134.42,134.13,134.26,7475.0,133.3048,133.583,133.2948,133.424,7475.0
2024-10-23 10:50:00,134.3,134.56,134.24,134.29,11333.0,133.4638,133.7221,133.4041,133.4538,11333.0
2024-10-23 10:55:00,134.34,134.67,134.33,134.53,6837.0,133.5035,133.8315,133.4936,133.6923,6837.0
2024-10-23 11:00:00,134.54,134.72,134.49,134.72,4865.0,133.7023,133.8811,133.6526,133.8811,4865.0
2024-10-23 11:05:00,134.66,134.9,134.56,134.77,6850.0,133.8215,134.06,133.7221,133.9308,6850.0
2024-10-23 11:10:00,134.74,134.74,134.4,134.62,7052.0,133.901,133.901,133.5631,133.7818,7052.0
2024-10-23 11:15:00,134.67,134.69,134.5,134.54,6002.0,133.8315,133.8513,133.6625,133.7023,6002.0
2024-10-23 11:20:00,134.54,134.68,134.39,134.58,7349.0,133.7023,133.8414,133.5532,133.742,7349.0
2024-10-23 11:25:00,134.66,134.7,134.55,134.59,3740.0,133.8215,133.8613,133.7122,133.752,3740.0
2024-10-23 11:30:00,134.56,134.63,134.51,134.52,2376.0,133.7221,133.7917,133.6724,133.6824,2376.0
2024-10-23 11:35:00,134.59,134.67,134.5,134.59,7409.0,133.752,133.8315,133.6625,133.752,7409.0
2024-10-23 11:40:00,134.59,134.69,134.59,134.64,2600.0,133.752,133.8513,133.752,133.8016,2600.0
2024-10-23 11:45:00,134.64,134.64,134.48,134.59,5585.0,133.8016,133.8016,133.6426,133.752,5585.0
2024-10-23 11:50:00,134.6,134.6,134.41,134.41,9530.0,133.7619,133.7619,133.5731,133.5731,9530.0
2024-10-23 11:55:00,134.36,134.36,134.09,134.15,8466.0,133.5234,133.5234,133.2551,133.3147,8466.0
2024-10-23 12:00:00,134.14,134.38,133.93,133.95,10631.0,133.3048,133.5433,133.0961,133.1159,10631.0
2024-10-23 12:05:00,133.95,133.95,133.71,133.77,8545.0,133.1159,133.1159,132.8774,132.9371,8545.0
2024-10-23 12:10:00,133.77,133.87,133.46,133.5,5675.0,132.9371,133.0364,132.629,132.6687,5675.0
2024-10-23 12:15:00,133.52,133.62,133.36,133.46,6944.0,132.6886,132.788,132.5296,132.629,6944.0
2024-10-23 12:20:00,133.46,133.48,133.4,133.46,5619.0,132.629,132.6489,132.5694,132.629,5619.0
2024-10-23 12:25:00,133.49,133.55,133.25,133.28,8702.0,132.6588,132.7184,132.4203,132.4501,8702.0
2024-10-23 12:30:00,133.3,133.31,133.02,133.06,12897.0,132.47,132.4799,132.1917,132.2315,12897.0
2024-10-23 12:35:00,133.07,133.11,132.86,132.92,8569.0,132.2414,132.2812,132.0327,132.0923,8569.0
2024-10-23 12:40:00,132.92,133.06,132.85,132.85,10112.0,132.0923,132.2315,132.0228,132.0228,10112.0
2024-10-23 12:45:00,132.81,133.09,132.81,133.0,32291.0,131.983,132.2613,131.983,132.1719,32291.0
2024-10-23 12:50:00,133.0,133.33,132.85,133.33,26018.0,132.1719,132.4998,132.0228,132.4998,26018.0
2024-10-23 12:55:00,133.37,133.5,133.29,133.5,17585.0,132.5395,132.6687,132.46,132.6687,17585.0
2024-10-23 13:00:00,133.52,133.53,133.29,133.37,16587.0,132.6886,132.6986,132.46,132.5395,16587.0
2024-10-23 13:05:00,133.41,133.41,133.21,133.32,14095.0,132.5793,132.5793,132.3805,132.4899,14095.0
2024-10-23 13:10:00,133.28,133.37,133.04,133.18,10076.0,132.4501,132.5395,132.2116,132.3507,10076.0
2024-10-23 13:15:00,133.21,133.27,133.06,133.07,17765.0,132.3805,132.4402,132.2315,132.2414,17765.0
2024-10-23 13:20:00,133.1,133.17,133.03,133.14,27654.0,132.2712,132.3408,132.2017,132.311,27654.0
2024-10-23 13:25:00,133.1,133.11,132.93,133.06,24833.0,132.2712,132.2812,132.1023,132.2315,24833.0
2024-10-23 13:30:00,133.08,133.27,133.01,133.14,20326.0,132.2514,132.4402,132.1818,132.311,20326.0
2024-10-23 13:35:00,133.1,133.21,133.01,133.01,6890.0,132.2712,132.3805,132.1818,132.1818,6890.0
2024-10-23 13:40:00,133.01,133.17,132.92,132.97,14591.0,132.1818,132.3408,132.0923,132.142,14591.0
2024-10-23 13:45:00,132.84,132.91,132.78,132.83,9451.0,132.0128,132.0824,131.9532,132.0029,9451.0
2024-10-23 13:50:00,132.81,132.82,132.39,132.76,32004.0,131.983,131.993,131.5656,131.9333,32004.0
2024-10-23 13:55:00,132.77,132.91,132.77,132.91,7549.0,131.9433,132.0824,131.9433,132.0824,7549.0
2024-10-23 14:00:00,132.85,132.9,132.44,132.47,7944.0,132.0228,132.0725,131.6153,131.6452,7944.0
2024-10-23 14:05:00,132.56,132.56,132.21,132.29,13862.0,131.7346,131.7346,131.3868,131.4663,13862.0
2024-10-23 14:10:00,132.28,132.3,132.16,132.2,19443.0,131.4563,131.4762,131.3371,131.3768,19443.0
2024-10-23 14:15:00,132.17,132.19,132.06,132.08,19029.0,131.347,131.3669,131.2377,131.2576,19029.0
2024-10-23 14:20:00,132.11,132.31,132.07,132.15,21448.0,131.2874,131.4861,131.2476,131.3271,21448.0
2024-10-23 14:25:00,132.16,132.49,132.12,132.49,23120.0,131.3371,131.665,131.2973,131.665,23120.0
2024-10-23 14:30:00,132.5,132.68,132.44,132.68,7851.0,131.675,131.8538,131.6153,131.8538,7851.0
2024-10-23 14:35:00,132.68,132.73,132.53,132.64,8759.0,131.8538,131.9035,131.7048,131.8141,8759.0
2024-10-23 14:40:00,132.67,132.67,132.55,132.65,26803.0,131.8439,131.8439,131.7247,131.824,26803.0
2024-10-23 14:45:00,132.63,132.96,132.63,132.75,11060.0,131.8042,132.1321,131.8042,131.9234,11060.0
2024-10-23 14:50:00,132.75,132.99,132.7,132.78,18259.0,131.9234,132.1619,131.8737,131.9532,18259.0
2024-10-23 14:55:00,132.78,132.9,132.56,132.6,15089.0,131.9532,132.0725,131.7346,131.7743,15089.0
2024-10-23 15:00:00,132.55,132.67,132.41,132.57,35980.0,131.7247,131.8439,131.5855,131.7445,35980.0
2024-10-23 15:05:00,132.59,132.72,132.51,132.71,13329.0,131.7644,131.8936,131.6849,131.8837,13329.0
2024-10-23 15:10:00,132.72,132.87,132.71,132.74,15993.0,131.8936,132.0427,131.8837,131.9135,15993.0
2024-10-23 15:15:00,132.73,132.81,132.6,132.81,25827.0,131.9035,131.983,131.7743,131.983,25827.0
2024-10-23 15:20:00,132.81,133.0,132.77,132.89,44720.0,131.983,132.1719,131.9433,132.0625,44720.0
2024-10-23 15:25:00,132.9,133.11,132.85,133.02,25307.0,132.0725,132.2812,132.0228,132.1917,25307.0
2024-10-23 15:30:00,133.0,133.08,132.75,132.91,28279.0,132.1719,132.2514,131.9234,132.0824,28279.0
2024-10-23 15:35:00,132.92,132.92,132.69,132.72,25798.0,132.0923,132.0923,131.8638,131.8936,25798.0
2024-10-23 15:40:00,132.75,132.81,132.67,132.74,19299.0,131.9234,131.983,131.8439,131.9135,19299.0
2024-10-23 15:45:00,132.72,132.96,132.68,132.93,48577.0,131.8936,132.1321,131.8538,132.1023,48577.0
2024-10-23 15:50:00,132.89,133.29,132.88,132.97,67794.0,132.0625,132.46,132.0526,132.142,67794.0
2024-10-23 15:55:00,132.99,133.21,132.8,133.21,127178.0,132.1619,132.3805,131.9731,132.3805,127178.0
2024-10-24 09:30:00,134.25,134.75,134.0,134.5,24825.0,133.4141,133.911,133.1656,133.6625,24825.0
2024-10-24 09:35:00,134.53,134.92,134.47,134.66,8342.0,133.6923,134.0799,133.6327,133.8215,8342.0
2024-10-24 09:40:00,134.67,134.85,134.16,134.16,3655.0,133.8315,134.0103,133.3246,133.3246,3655.0
2024-10-24 09:45:00,133.89,134.88,133.86,134.87,8871.0,133.0563,134.0401,133.0265,134.0302,8871.0
2024-10-24 09:50:00,134.66,134.76,134.44,134.64,5551.0,133.8215,133.9209,133.6029,133.8016,5551.0
2024-10-24 09:55:00,134.59,134.79,134.52,134.75,9563.0,133.752,133.9507,133.6824,133.911,9563.0
2024-10-24 10:00:00,134.9,134.91,134.18,134.35,29618.0,134.06,134.07,133.3445,133.5134,29618.0
2024-10-24 10:05:00,134.35,134.56,134.23,134.25,17148.0,133.5134,133.7221,133.3942,133.4141,17148.0
2024-10-24 10:10:00,134.42,134.71,134.25,134.25,8332.0,133.583,133.8712,133.4141,133.4141,8332.0
2024-10-24 10:15:00,134.21,134.52,134.04,134.39,6402.0,133.3743,133.6824,133.2054,133.5532,6402.0
2024-10-24 10:20:00,134.44,135.0,134.37,134.98,2907.0,133.6029,134.1594,133.5333,134.1395,2907.0
2024-10-24 10:25:00,135.07,135.2,134.72,134.72,5568.0,134.229,134.3582,133.8811,133.8811,5568.0
2024-10-24 10:30:00,134.78,135.06,134.78,135.04,2984.0,133.9408,134.219,133.9408,134.1991,2984.0
2024-10-24 10:35:00,134.95,135.14,134.79,135.12,13248.0,134.1097,134.2985,133.9507,134.2787,13248.0
2024-10-24 10:40:00,135.12,135.42,135.05,135.42,27180.0,134.2787,134.5768,134.2091,134.5768,27180.0
2024-10-24 10:45:00,135.37,135.49,135.09,135.46,10914.0,134.5271,134.6463,134.2488,134.6165,10914.0
2024-10-24 10:50:00,135.44,135.47,135.31,135.35,5176.0,134.5967,134.6265,134.4675,134.5072,5176.0
2024-10-24 10:55:00,135.39,135.99,135.38,135.93,7718.0,134.547,135.1432,134.537,135.0836,7718.0
2024-10-24 11:00:00,135.93,136.22,135.84,135.99,20867.0,135.0836,135.3718,134.9942,135.1432,20867.0
2024-10-24 11:05:00,135.91,136.13,135.85,136.13,10953.0,135.0637,135.2824,135.0041,135.2824,10953.0
2024-10-24 11:10:00,136.15,136.61,136.12,136.55,9811.0,135.3022,135.7594,135.2724,135.6997,9811.0
2024-10-24 11:15:00,136.55,136.67,136.39,136.39,10828.0,135.6997,135.819,135.5407,135.5407,10828.0
2024-10-24 11:20:00,136.4,136.4,136.06,136.15,8109.0,135.5507,135.5507,135.2128,135.3022,8109.0
2024-10-24 11:25:00,136.17,136.25,135.86,135.94,7638.0,135.3221,135.4016,135.014,135.0935,7638.0
2024-10-24 11:30:00,135.87,135.91,135.69,135.7,4347.0,135.024,135.0637,134.8451,134.855,4347.0
2024-10-24 11:35:00,135.72,135.85,135.65,135.8,7371.0,134.8749,135.0041,134.8054,134.9544,7371.0
2024-10-24 11:40:00,135.82,135.83,135.62,135.73,6173.0,134.9743,134.9842,134.7755,134.8849,6173.0
2024-10-24 11:45:00,135.77,135.8,135.52,135.61,5890.0,134.9246,134.9544,134.6762,134.7656,5890.0
2024-10-24 11:50:00,135.61,135.74,135.58,135.71,5339.0,134.7656,134.8948,134.7358,134.865,5339.0
2024-10-24 11:55:00,135.73,135.9,135.73,135.82,5663.0,134.8849,135.0538,134.8849,134.9743,5663.0
2024-10-24 12:00:00,135.82,136.09,135.74,136.08,9371.0,134.9743,135.2426,134.8948,135.2327,9371.0
2024-10-24 12:05:00,136.08,136.11,135.78,135.86,11577.0,135.2327,135.2625,134.9345,135.014,11577.0
2024-10-24 12:10:00,135.86,135.96,135.84,135.96,6806.0,135.014,135.1134,134.9942,135.1134,6806.0
2024-10-24 12:15:00,135.94,135.97,135.85,135.96,4271.0,135.0935,135.1234,135.0041,135.1134,4271.0
2024-10-24 12:20:00,135.91,136.11,135.86,136.04,3914.0,135.0637,135.2625,135.014,135.1929,3914.0
2024-10-24 12:25:00,136.01,136.15,135.99,136.11,6418.0,135.1631,135.3022,135.1432,135.2625,6418.0
2024-10-24 12:30:00,136.1,136.4,136.1,136.12,18451.0,135.2525,135.5507,135.2525,135.2724,18451.0
2024-10-24 12:35:00,136.17,136.2,136.01,136.03,10012.0,135.3221,135.3519,135.1631,135.183,10012.0
2024-10-24 12:40:00,136.0,136.03,135.72,135.8,5875.0,135.1532,135.183,134.8749,134.9544,5875.0
2024-10-24 12:45:00,135.81,135.96,135.78,135.91,6405.0,134.9644,135.1134,134.9345,135.0637,6405.0
2024-10-24 12:50:00,135.92,135.92,135.73,135.88,4438.0,135.0737,135.0737,134.8849,135.0339,4438.0
2024-10-24 12:55:00,135.87,135.93,135.67,135.72,6498.0,135.024,135.0836,134.8252,134.8749,6498.0
2024-10-24 13:00:00,135.7,135.77,135.6,135.61,6264.0,134.855,134.9246,134.7557,134.7656,6264.0
2024-10-24 13:05:00,135.61,135.79,135.61,135.74,6377.0,134.7656,134.9445,134.7656,134.8948,6377.0
2024-10-24 13:10:00,135.74,135.94,135.73,135.94,7054.0,134.8948,135.0935,134.8849,135.0935,7054.0
2024-10-24 13:15:00,135.9,136.12,135.87,136.02,10835.0,135.0538,135.2724,135.024,135.173,10835.0
2024-10-24 13:20:00,136.11,136.11,136.01,136.06,6680.0,135.2625,135.2625,135.1631,135.2128,6680.0
2024-10-24 13:25:00,136.06,136.18,136.02,136.06,9184.0,135.2128,135.3321,135.173,135.2128,9184.0
2024-10-24 13:30:00,136.06,136.16,136.03,136.15,4722.0,135.2128,135.3122,135.183,135.3022,4722.0
2024-10-24 13:35:00,136.11,136.23,136.07,136.18,11074.0,135.2625,135.3817,135.2227,135.3321,11074.0
2024-10-24 13:40:00,136.16,136.2,136.08,136.15,4646.0,135.3122,135.3519,135.2327,135.3022,4646.0
2024-10-24 13:45:00,136.18,136.18,135.85,135.93,10996.0,135.3321,135.3321,135.0041,135.0836,10996.0
2024-10-24 13:50:00,135.93,136.01,135.92,135.97,2595.0,135.0836,135.1631,135.0737,135.1234,2595.0
2024-10-24 13:55:00,135.99,136.07,135.88,135.89,5891.0,135.1432,135.2227,135.0339,135.0439,5891.0
2024-10-24 14:00:00,135.83,135.93,135.78,135.89,5542.0,134.9842,135.0836,134.9345,135.0439,5542.0
2024-10-24 14:05:00,135.9,136.08,135.89,136.03,6709.0,135.0538,135.2327,135.0439,135.183,6709.0
2024-10-24 14:10:00,136.07,136.13,136.04,136.13,8974.0,135.2227,135.2824,135.1929,135.2824,8974.0
2024-10-24 14:15:00,136.15,136.25,136.1,136.1,7145.0,135.3022,135.4016,135.2525,135.2525,7145.0
2024-10-24 14:20:00,136.1,136.1,135.89,135.94,10393.0,135.2525,135.2525,135.0439,135.0935,10393.0
2024-10-24 14:25:00,135.88,135.99,135.84,135.85,5610.0,135.0339,135.1432,134.9942,135.0041,5610.0
2024-10-24 14:30:00,135.86,135.93,135.77,135.84,4726.0,135.014,135.0836,134.9246,134.9942,4726.0
2024-10-24 14:35:00,135.88,136.01,135.86,135.87,6233.0,135.0339,135.1631,135.014,135.024,6233.0
2024-10-24 14:40:00,135.86,135.98,135.8,135.9,4370.0,135.014,135.1333,134.9544,135.0538,4370.0
2024-10-24 14:45:00,135.93,135.93,135.81,135.82,4317.0,135.0836,135.0836,134.9644,134.9743,4317.0
2024-10-24 14:50:00,135.86,135.98,135.86,135.93,7585.0,135.014,135.1333,135.014,135.0836,7585.0
2024-10-24 14:55:00,135.92,135.92,135.79,135.9,3873.0,135.0737,135.0737,134.9445,135.0538,3873.0
2024-10-24 15:00:00,135.86,135.86,135.62,135.65,9893.0,135.014,135.014,134.7755,134.8054,9893.0
2024-10-24 15:05:00,135.67,135.67,135.53,135.59,6076.0,134.8252,134.8252,134.6861,134.7457,6076.0
2024-10-24 15:10:00,135.55,135.79,135.55,135.73,6782.0,134.706,134.9445,134.706,134.8849,6782.0
2024-10-24 15:15:00,135.67,135.7,135.61,135.64,6934.0,134.8252,134.855,134.7656,134.7954,6934.0
2024-10-24 15:20:00,135.64,135.65,135.45,135.56,9627.0,134.7954,134.8054,134.6066,134.7159,9627.0
2024-10-24 15:25:00,135.58,135.82,135.58,135.82,6790.0,134.7358,134.9743,134.7358,134.9743,6790.0
2024-10-24 15:30:00,135.82,135.85,135.55,135.61,23972.0,134.9743,135.0041,134.706,134.7656,23972.0
2024-10-24 15:35:00,135.59,135.66,135.48,135.56,16308.0,134.7457,134.8153,134.6364,134.7159,16308.0
2024-10-24 15:40:00,135.56,135.76,135.56,135.66,18832.0,134.7159,134.9147,134.7159,134.8153,18832.0
2024-10-24 15:45:00,135.69,135.71,135.6,135.63,24211.0,134.8451,134.865,134.7557,134.7855,24211.0
2024-10-24 15:50:00,135.6,135.83,135.53,135.61,55132.0,134.7557,134.9842,134.6861,134.7656,55132.0
2024-10-24 15:55:00,135.62,135.87,135.53,135.86,190723.0,134.7755,135.024,134.6861,135.014,190723.0
2024-10-25 09:30:00,136.01,136.28,135.03,135.03,21552.0,135.1631,135.4314,134.1892,134.1892,21552.0
2024-10-25 09:35:00,135.14,135.49,135.04,135.49,12581.0,134.2985,134.6463,134.1991,134.6463,12581.0
2024-10-25 09:40:00,135.43,135.73,135.37,135.4,5344.0,134.5867,134.8849,134.5271,134.5569,5344.0
2024-10-25 09:45:00,135.39,135.94,135.39,135.66,6515.0,134.547,135.0935,134.547,134.8153,6515.0
2024-10-25 09:50:00,135.66,135.77,135.49,135.61,6978.0,134.8153,134.9246,134.6463,134.7656,6978.0
2024-10-25 09:55:00,135.59,135.6,135.32,135.32,10667.0,134.7457,134.7557,134.4774,134.4774,10667.0
2024-10-25 10:00:00,135.46,135.63,135.27,135.62,18181.0,134.6165,134.7855,134.4277,134.7755,18181.0
2024-10-25 10:05:00,135.67,135.96,135.66,135.77,3570.0,134.8252,135.1134,134.8153,134.9246,3570.0
2024-10-25 10:10:00,135.81,135.82,135.47,135.51,4245.0,134.9644,134.9743,134.6265,134.6662,4245.0
2024-10-25 10:15:00,135.4,135.41,134.78,134.97,6540.0,134.5569,134.5668,133.9408,134.1296,6540.0
2024-10-25 10:20:00,134.88,135.1,134.84,135.08,8104.0,134.0401,134.2588,134.0004,134.2389,8104.0
2024-10-25 10:25:00,135.1,135.26,135.1,135.16,2432.0,134.2588,134.4178,134.2588,134.3184,2432.0
2024-10-25 10:30:00,135.04,135.28,135.03,135.18,10048.0,134.1991,134.4377,134.1892,134.3383,10048.0
2024-10-25 10:35:00,135.15,135.25,134.85,134.85,12966.0,134.3085,134.4078,134.0103,134.0103,12966.0
2024-10-25 10:40:00,134.82,134.93,134.81,134.86,4099.0,133.9805,134.0898,133.9706,134.0203,4099.0
2024-10-25 10:45:00,134.84,134.88,134.71,134.74,5143.0,134.0004,134.0401,133.8712,133.901,5143.0
2024-10-25 10:50:00,134.74,134.88,134.62,134.79,6498.0,133.901,134.0401,133.7818,133.9507,6498.0
2024-10-25 10:55:00,134.79,134.82,134.52,134.53,3311.0,133.9507,133.9805,133.6824,133.6923,3311.0
2024-10-25 11:00:00,134.55,134.7,134.49,134.49,5421.0,133.7122,133.8613,133.6526,133.6526,5421.0
2024-10-25 11:05:00,134.5,134.51,134.18,134.19,10174.0,133.6625,133.6724,133.3445,133.3544,10174.0
2024-10-25 11:10:00,134.2,134.22,133.85,133.89,7156.0,133.3644,133.3843,133.0166,133.0563,7156.0
2024-10-25 11:15:00,133.91,133.97,133.81,133.9,5485.0,133.0762,133.1358,132.9768,133.0662,5485.0
2024-10-25 11:20:00,133.9,134.12,133.89,134.0,8241.0,133.0662,133.2849,133.0563,133.1656,8241.0
2024-10-25 11:25:00,134.0,134.08,133.91,133.96,15826.0,133.1656,133.2451,133.0762,133.1259,15826.0
2024-10-25 11:30:00,133.9,134.09,133.9,134.08,15212.0,133.0662,133.2551,133.0662,133.2451,15212.0
2024-10-25 11:35:00,134.08,134.13,133.99,134.02,8355.0,133.2451,133.2948,133.1557,133.1855,8355.0
2024-10-25 11:40:00,134.0,134.01,133.82,133.89,29046.0,133.1656,133.1756,132.9867,133.0563,29046.0
2024-10-25 11:45:00,133.88,134.1,133.87,134.06,9014.0,133.0464,133.265,133.0364,133.2253,9014.0
2024-10-25 11:50:00,134.12,134.16,134.04,134.06,6525.0,133.2849,133.3246,133.2054,133.2253,6525.0
2024-10-25 11:55:00,134.03,134.11,133.99,134.06,5237.0,133.1954,133.2749,133.1557,133.2253,5237.0
2024-10-25 12:00:00,134.06,134.11,133.93,133.94,10388.0,133.2253,133.2749,133.0961,133.106,10388.0
2024-10-25 12:05:00,133.91,133.93,133.88,133.92,2200.0,133.0762,133.0961,133.0464,133.0861,2200.0
2024-10-25 12:10:00,133.92,133.99,133.87,133.88,7133.0,133.0861,133.1557,133.0364,133.0464,7133.0
2024-10-25 12:15:00,133.86,134.05,133.85,133.96,5982.0,133.0265,133.2153,133.0166,133.1259,5982.0
2024-10-25 12:20:00,133.97,134.14,133.97,134.13,5050.0,133.1358,133.3048,133.1358,133.2948,5050.0
2024-10-25 12:25:00,134.1,134.54,134.1,134.54,2557.0,133.265,133.7023,133.265,133.7023,2557.0
2024-10-25 12:30:00,134.46,134.46,134.06,134.08,3852.0,133.6228,133.6228,133.2253,133.2451,3852.0
2024-10-25 12:35:00,134.1,134.11,133.99,134.07,17024.0,133.265,133.2749,133.1557,133.2352,17024.0
2024-10-25 12:40:00,134.07,134.12,133.99,133.99,7928.0,133.2352,133.2849,133.1557,133.1557,7928.0
2024-10-25 12:45:00,133.93,133.93,133.61,133.66,13920.0,133.0961,133.0961,132.7781,132.8277,13920.0
2024-10-25 12:50:00,133.6,133.6,133.44,133.44,3931.0,132.7681,132.7681,132.6091,132.6091,3931.0
2024-10-25 12:55:00,133.44,133.52,133.35,133.38,10655.0,132.6091,132.6886,132.5197,132.5495,10655.0
2024-10-25 13:00:00,133.44,133.58,133.43,133.49,12008.0,132.6091,132.7482,132.5992,132.6588,12008.0
2024-10-25 13:05:00,133.53,133.58,133.41,133.45,7191.0,132.6986,132.7482,132.5793,132.619,7191.0
2024-10-25 13:10:00,133.51,133.57,133.42,133.44,11046.0,132.6787,132.7383,132.5892,132.6091,11046.0
2024-10-25 13:15:00,133.43,133.45,133.36,133.43,7451.0,132.5992,132.619,132.5296,132.5992,7451.0
2024-10-25 13:20:00,133.37,133.37,133.09,133.31,7012.0,132.5395,132.5395,132.2613,132.4799,7012.0
2024-10-25 13:25:00,133.24,133.37,133.19,133.28,10756.0,132.4104,132.5395,132.3607,132.4501,10756.0
2024-10-25 13:30:00,133.24,133.28,133.06,133.06,7926.0,132.4104,132.4501,132.2315,132.2315,7926.0
2024-10-25 13:35:00,133.06,133.09,132.96,132.96,6971.0,132.2315,132.2613,132.1321,132.1321,6971.0
2024-10-25 13:40:00,132.97,132.97,132.64,132.65,10963.0,132.142,132.142,131.8141,131.824,10963.0
2024-10-25 13:45:00,132.64,133.04,132.64,133.03,5815.0,131.8141,132.2116,131.8141,132.2017,5815.0
2024-10-25 13:50:00,133.15,133.26,133.05,133.18,4023.0,132.3209,132.4302,132.2215,132.3507,4023.0
2024-10-25 13:55:00,133.14,133.31,133.0,133.08,13601.0,132.311,132.4799,132.1719,132.2514,13601.0
2024-10-25 14:00:00,133.09,133.12,132.79,133.09,6817.0,132.2613,132.2911,131.9632,132.2613,6817.0
2024-10-25 14:05:00,133.05,133.1,132.87,132.88,2236.0,132.2215,132.2712,132.0427,132.0526,2236.0
2024-10-25 14:10:00,132.8,132.88,132.7,132.84,2782.0,131.9731,132.0526,131.8737,132.0128,2782.0
2024-10-25 14:15:00,132.85,132.95,132.78,132.95,2606.0,132.0228,132.1222,131.9532,132.1222,2606.0
2024-10-25 14:20:00,132.97,133.09,132.96,133.06,3836.0,132.142,132.2613,132.1321,132.2315,3836.0
2024-10-25 14:25:00,133.02,133.29,133.02,133.22,4516.0,132.1917,132.46,132.1917,132.3905,4516.0
2024-10-25 14:30:00,133.14,133.15,132.95,132.95,6965.0,132.311,132.3209,132.1222,132.1222,6965.0
2024-10-25 14:35:00,132.96,133.13,132.93,133.08,8885.0,132.1321,132.301,132.1023,132.2514,8885.0
2024-10-25 14:40:00,133.05,133.1,132.93,132.94,7934.0,132.2215,132.2712,132.1023,132.1122,7934.0
2024-10-25 14:45:00,132.94,133.12,132.89,133.03,24349.0,132.1122,132.2911,132.0625,132.2017,24349.0
2024-10-25 14:50:00,133.06,133.1,132.91,133.09,23771.0,132.2315,132.2712,132.0824,132.2613,23771.0
2024-10-25 14:55:00,133.1,133.1,132.86,132.94,14904.0,132.2712,132.2712,132.0327,132.1122,14904.0
2024-10-25 15:00:00,132.92,132.95,132.81,132.9,7147.0,132.0923,132.1222,131.983,132.0725,7147.0
2024-10-25 15:05:00,132.89,132.96,132.68,132.75,7981.0,132.0625,132.1321,131.8538,131.9234,7981.0
2024-10-25 15:10:00,132.78,132.84,132.64,132.72,5622.0,131.9532,132.0128,131.8141,131.8936,5622.0
2024-10-25 15:15:00,132.75,132.98,132.75,132.91,5647.0,131.9234,132.152,131.9234,132.0824,5647.0
2024-10-25 15:20:00,132.9,132.99,132.63,132.68,8621.0,132.0725,132.1619,131.8042,131.8538,8621.0
2024-10-25 15:25:00,132.58,132.8,132.58,132.8,5067.0,131.7545,131.9731,131.7545,131.9731,5067.0
2024-10-25 15:30:00,132.78,132.9,132.66,132.89,8272.0,131.9532,132.0725,131.834,132.0625,8272.0
2024-10-25 15:35:00,132.9,132.93,132.83,132.91,6508.0,132.0725,132.1023,132.0029,132.0824,6508.0
2024-10-25 15:40:00,132.9,132.96,132.72,132.76,9835.0,132.0725,132.1321,131.8936,131.9333,9835.0
2024-10-25 15:45:00,132.78,132.87,132.67,132.76,10779.0,131.9532,132.0427,131.8439,131.9333,10779.0
2024-10-25 15:50:00,132.78,132.9,132.5,132.56,21656.0,131.9532,132.0725,131.675,131.7346,21656.0
2024-10-25 15:55:00,132.6,132.6,132.36,132.48,88866.0,131.7743,131.7743,131.5358,131.6551,88866.0
2024-10-28 09:30:00,133.61,134.69,133.52,134.42,26519.0,132.7781,133.8513,132.6886,133.583,26519.0
2024-10-28 09:35:00,134.62,134.9,134.4,134.74,5241.0,133.7818,134.06,133.5631,133.901,5241.0
2024-10-28 09:40:00,134.81,135.14,134.7,135.04,13848.0,133.9706,134.2985,133.8613,134.1991,13848.0
2024-10-28 09:45:00,134.96,135.24,134.81,135.06,16252.0,134.1196,134.3979,133.9706,134.219,16252.0
2024-10-28 09:50:00,135.06,135.22,134.88,135.0,6050.0,134.219,134.378,134.0401,134.1594,6050.0
2024-10-28 09:55:00,134.91,135.08,134.6,134.6,5516.0,134.07,134.2389,133.7619,133.7619,5516.0
2024-10-28 10:00:00,134.62,134.63,134.15,134.17,7305.0,133.7818,133.7917,133.3147,133.3346,7305.0
2024-10-28 10:05:00,134.15,134.37,133.92,133.92,3898.0,133.3147,133.5333,133.0861,133.0861,3898.0
2024-10-28 10:10:00,134.0,134.07,133.81,133.85,1844.0,133.1656,133.2352,132.9768,133.0166,1844.0
2024-10-28 10:15:00,133.82,133.94,133.79,133.83,3249.0,132.9867,133.106,132.9569,132.9967,3249.0
2024-10-28 10:20:00,133.78,133.81,133.4,133.81,5005.0,132.947,132.9768,132.5694,132.9768,5005.0
2024-10-28 10:25:00,133.86,134.18,133.86,134.16,6029.0,133.0265,133.3445,133.0265,133.3246,6029.0
2024-10-28 10:30:00,134.15,134.28,133.92,134.15,7524.0,133.3147,133.4439,133.0861,133.3147,7524.0
2024-10-28 10:35:00,134.12,134.13,133.78,133.87,3745.0,133.2849,133.2948,132.947,133.0364,3745.0
2024-10-28 10:40:00,133.84,133.84,133.65,133.65,3138.0,133.0066,133.0066,132.8178,132.8178,3138.0
2024-10-28 10:45:00,133.74,133.9,133.69,133.9,4282.0,132.9072,133.0662,132.8576,133.0662,4282.0
2024-10-28 10:50:00,133.94,134.01,133.84,133.99,4059.0,133.106,133.1756,133.0066,133.1557,4059.0
2024-10-28 10:55:00,134.01,134.1,133.98,134.01,3074.0,133.1756,133.265,133.1457,133.1756,3074.0
2024-10-28 11:00:00,134.01,134.01,133.85,133.88,2450.0,133.1756,133.1756,133.0166,133.0464,2450.0
2024-10-28 11:05:00,133.93,134.07,133.92,133.97,3451.0,133.0961,133.2352,133.0861,133.1358,3451.0
2024-10-28 11:10:00,133.98,134.09,133.98,133.98,1966.0,133.1457,133.2551,133.1457,133.1457,1966.0
2024-10-28 11:15:00,133.93,133.94,133.74,133.79,7384.0,133.0961,133.106,132.9072,132.9569,7384.0
2024-10-28 11:20:00,133.78,133.83,133.56,133.57,9165.0,132.947,132.9967,132.7284,132.7383,9165.0
2024-10-28 11:25:00,133.61,133.68,133.55,133.62,3787.0,132.7781,132.8476,132.7184,132.788,3787.0
2024-10-28 11:30:00,133.61,133.68,133.37,133.51,7038.0,132.7781,132.8476,132.5395,132.6787,7038.0
2024-10-28 11:35:00,133.52,133.52,133.4,133.43,2615.0,132.6886,132.6886,132.5694,132.5992,2615.0
2024-10-28 11:40:00,133.39,133.4,133.15,133.28,10432.0,132.5594,132.5694,132.3209,132.4501,10432.0
2024-10-28 11:45:00,133.32,133.62,133.32,133.6,10663.0,132.4899,132.788,132.4899,132.7681,10663.0
2024-10-28 11:50:00,133.61,133.64,133.34,133.36,9179.0,132.7781,132.8079,132.5097,132.5296,9179.0
2024-10-28 11:55:00,133.33,133.44,133.29,133.44,6025.0,132.4998,132.6091,132.46,132.6091,6025.0
2024-10-28 12:00:00,133.44,133.46,133.22,133.32,25048.0,132.6091,132.629,132.3905,132.4899,25048.0
2024-10-28 12:05:00,133.31,133.36,133.3,133.31,3046.0,132.4799,132.5296,132.47,132.4799,3046.0
2024-10-28 12:10:00,133.33,133.53,133.32,133.49,2810.0,132.4998,132.6986,132.4899,132.6588,2810.0
2024-10-28 12:15:00,133.53,133.57,133.47,133.48,4239.0,132.6986,132.7383,132.6389,132.6489,4239.0
2024-10-28 12:20:00,133.48,133.69,133.46,133.67,5551.0,132.6489,132.8576,132.629,132.8377,5551.0
2024-10-28 12:25:00,133.68,133.75,133.51,133.52,4103.0,132.8476,132.9172,132.6787,132.6886,4103.0
2024-10-28 12:30:00,133.51,133.57,133.38,133.38,4474.0,132.6787,132.7383,132.5495,132.5495,4474.0
2024-10-28 12:35:00,133.47,133.55,133.34,133.35,2215.0,132.6389,132.7184,132.5097,132.5197,2215.0
2024-10-28 12:40:00,133.34,133.5,133.26,133.5,5877.0,132.5097,132.6687,132.4302,132.6687,5877.0
2024-10-28 12:45:00,133.49,133.49,133.33,133.33,7873.0,132.6588,132.6588,132.4998,132.4998,7873.0
2024-10-28 12:50:00,133.41,133.54,133.39,133.53,6061.0,132.5793,132.7085,132.5594,132.6986,6061.0
2024-10-28 12:55:00,133.48,133.48,133.34,133.4,4264.0,132.6489,132.6489,132.5097,132.5694,4264.0
2024-10-28 13:00:00,133.37,133.42,133.27,133.3,7135.0,132.5395,132.5892,132.4402,132.47,7135.0
2024-10-28 13:05:00,133.28,133.29,133.15,133.22,4679.0,132.4501,132.46,132.3209,132.3905,4679.0
2024-10-28 13:10:00,133.2,133.24,133.12,133.16,7062.0,132.3706,132.4104,132.2911,132.3309,7062.0
2024-10-28 13:15:00,133.13,133.24,133.09,133.22,8619.0,132.301,132.4104,132.2613,132.3905,8619.0
2024-10-28 13:20:00,133.22,133.25,133.19,133.19,3999.0,132.3905,132.4203,132.3607,132.3607,3999.0
2024-10-28 13:25:00,133.19,133.19,133.08,133.1,7292.0,132.3607,132.3607,132.2514,132.2712,7292.0
2024-10-28 13:30:00,133.14,133.25,133.12,133.25,6379.0,132.311,132.4203,132.2911,132.4203,6379.0
2024-10-28 13:35:00,133.17,133.17,133.04,133.04,3856.0,132.3408,132.3408,132.2116,132.2116,3856.0
2024-10-28 13:40:00,133.04,133.04,132.92,132.97,4800.0,132.2116,132.2116,132.0923,132.142,4800.0
2024-10-28 13:45:00,132.98,132.98,132.88,132.94,4205.0,132.152,132.152,132.0526,132.1122,4205.0
2024-10-28 13:50:00,132.93,133.07,132.9,133.07,2942.0,132.1023,132.2414,132.0725,132.2414,2942.0
2024-10-28 13:55:00,133.07,133.12,133.03,133.03,4256.0,132.2414,132.2911,132.2017,132.2017,4256.0
2024-10-28 14:00:00,133.03,133.04,132.84,132.91,4584.0,132.2017,132.2116,132.0128,132.0824,4584.0
2024-10-28 14:05:00,132.91,133.08,132.86,133.03,17914.0,132.0824,132.2514,132.0327,132.2017,17914.0
2024-10-28 14:10:00,133.01,133.12,133.01,133.08,3152.0,132.1818,132.2911,132.1818,132.2514,3152.0
2024-10-28 14:15:00,133.08,133.23,133.05,133.19,7394.0,132.2514,132.4004,132.2215,132.3607,7394.0
2024-10-28 14:20:00,133.21,133.31,133.19,133.26,7597.0,132.3805,132.4799,132.3607,132.4302,7597.0
2024-10-28 14:25:00,133.27,133.27,133.15,133.17,4604.0,132.4402,132.4402,132.3209,132.3408,4604.0
2024-10-28 14:30:00,133.19,133.21,133.08,133.15,7004.0,132.3607,132.3805,132.2514,132.3209,7004.0
2024-10-28 14:35:00,133.13,133.16,132.99,133.16,7692.0,132.301,132.3309,132.1619,132.3309,7692.0
2024-10-28 14:40:00,133.19,133.27,133.16,133.18,3589.0,132.3607,132.4402,132.3309,132.3507,3589.0
2024-10-28 14:45:00,133.18,133.31,133.18,133.28,5051.0,132.3507,132.4799,132.3507,132.4501,5051.0
2024-10-28 14:50:00,133.28,133.49,133.28,133.38,19117.0,132.4501,132.6588,132.4501,132.5495,19117.0
2024-10-28 14:55:00,133.42,133.51,133.29,133.29,5162.0,132.5892,132.6787,132.46,132.46,5162.0
2024-10-28 15:00:00,133.26,133.54,133.22,133.44,5935.0,132.4302,132.7085,132.3905,132.6091,5935.0
2024-10-28 15:05:00,133.47,133.53,133.3,133.34,6767.0,132.6389,132.6986,132.47,132.5097,6767.0
2024-10-28 15:10:00,133.33,133.4,133.32,133.37,5836.0,132.4998,132.5694,132.4899,132.5395,5836.0
2024-10-28 15:15:00,133.34,133.51,133.34,133.5,7955.0,132.5097,132.6787,132.5097,132.6687,7955.0
2024-10-28 15:20:00,133.5,133.72,133.48,133.67,4963.0,132.6687,132.8874,132.6489,132.8377,4963.0
2024-10-28 15:25:00,133.66,133.86,133.65,133.81,9524.0,132.8277,133.0265,132.8178,132.9768,9524.0
2024-10-28 15:30:00,133.81,133.99,133.77,133.99,9271.0,132.9768,133.1557,132.9371,133.1557,9271.0
2024-10-28 15:35:00,133.98,134.02,133.9,134.02,9866.0,133.1457,133.1855,133.0662,133.1855,9866.0
2024-10-28 15:40:00,134.03,134.17,134.03,134.07,13054.0,133.1954,133.3346,133.1954,133.2352,13054.0
2024-10-28 15:45:00,134.07,134.3,134.07,134.15,16527.0,133.2352,133.4638,133.2352,133.3147,16527.0
2024-10-28 15:50:00,134.18,134.23,134.04,134.14,40626.0,133.3445,133.3942,133.2054,133.3048,40626.0
2024-10-28 15:55:00,134.14,134.15,133.83,133.88,120966.0,133.3048,133.3147,132.9967,133.0464,120966.0
2024-10-29 09:30:00,124.2,126.52,122.08,126.29,212897.0,123.4266,125.7322,121.3198,125.5036,212897.0
2024-10-29 09:35:00,126.3,127.05,125.48,126.62,101248.0,125.5136,126.2589,124.6987,125.8316,101248.0
2024-10-29 09:40:00,126.71,126.99,125.47,125.68,51585.0,125.921,126.1993,124.6887,124.8974,51585.0
2024-10-29 09:45:00,125.58,126.4,125.46,126.11,63744.0,124.7981,125.6129,124.6788,125.3248,63744.0
2024-10-29 09:50:00,126.11,126.79,126.11,126.53,72926.0,125.3248,126.0005,125.3248,125.7421,72926.0
2024-10-29 09:55:00,126.44,126.56,125.61,126.38,34978.0,125.6527,125.772,124.8279,125.5931,34978.0
2024-10-29 10:00:00,126.26,126.33,125.48,126.32,52950.0,125.4738,125.5434,124.6987,125.5334,52950.0
2024-10-29 10:05:00,126.1,126.9,125.8,126.8,39833.0,125.3148,126.1098,125.0167,126.0105,39833.0
2024-10-29 10:10:00,126.66,126.8,126.14,126.33,19524.0,125.8713,126.0105,125.3546,125.5434,19524.0
2024-10-29 10:15:00,126.25,126.93,126.25,126.68,23710.0,125.4639,126.1396,125.4639,125.8912,23710.0
2024-10-29 10:20:00,126.7,126.7,125.97,126.55,81969.0,125.9111,125.9111,125.1856,125.762,81969.0
2024-10-29 10:25:00,126.5,127.0,126.14,126.27,30313.0,125.7123,126.2092,125.3546,125.4838,30313.0
2024-10-29 10:30:00,126.29,127.17,126.15,127.17,43533.0,125.5036,126.3782,125.3645,126.3782,43533.0
2024-10-29 10:35:00,127.17,127.96,126.95,127.48,63195.0,126.3782,127.1632,126.1595,126.6862,63195.0
2024-10-29 10:40:00,127.61,128.08,127.46,128.02,63446.0,126.8154,127.2825,126.6663,127.2229,63446.0
2024-10-29 10:45:00,128.0,128.19,127.38,128.18,58301.0,127.203,127.3918,126.5868,127.3819,58301.0
2024-10-29 10:50:00,128.08,128.29,127.43,127.5,141773.0,127.2825,127.4912,126.6365,126.7061,141773.0
2024-10-29 10:55:00,127.47,127.96,127.31,127.84,62180.0,126.6763,127.1632,126.5173,127.044,62180.0
2024-10-29 11:00:00,127.84,128.14,127.4,127.62,29177.0,127.044,127.3421,126.6067,126.8254,29177.0
2024-10-29 11:05:00,127.61,127.88,127.57,127.64,20873.0,126.8154,127.0837,126.7757,126.8452,20873.0
2024-10-29 11:10:00,127.65,128.21,127.53,128.09,30716.0,126.8552,127.4117,126.7359,127.2924,30716.0
2024-10-29 11:15:00,128.0,128.5,128.0,128.37,18078.0,127.203,127.6999,127.203,127.5707,18078.0
2024-10-29 11:20:00,128.37,128.5,128.0,128.08,26867.0,127.5707,127.6999,127.203,127.2825,26867.0
2024-10-29 11:25:00,128.01,128.06,127.71,127.79,47666.0,127.2129,127.2626,126.9148,126.9943,47666.0
2024-10-29 11:30:00,127.79,128.06,127.74,127.96,12967.0,126.9943,127.2626,126.9446,127.1632,12967.0
2024-10-29 11:35:00,128.0,128.26,127.72,128.12,7573.0,127.203,127.4614,126.9247,127.3222,7573.0
2024-10-29 11:40:00,128.05,128.32,128.05,128.27,9766.0,127.2527,127.521,127.2527,127.4713,9766.0
2024-10-29 11:45:00,128.31,128.7,128.15,128.18,16381.0,127.5111,127.8986,127.3521,127.3819,16381.0
2024-10-29 11:50:00,128.09,128.3,128.09,128.21,12181.0,127.2924,127.5011,127.2924,127.4117,12181.0
2024-10-29 11:55:00,128.25,128.27,127.86,127.91,9188.0,127.4514,127.4713,127.0639,127.1135,9188.0
2024-10-29 12:00:00,127.94,128.32,127.89,128.03,9819.0,127.1434,127.521,127.0937,127.2328,9819.0
2024-10-29 12:05:00,127.97,128.52,127.93,128.52,8793.0,127.1732,127.7197,127.1334,127.7197,8793.0
2024-10-29 12:10:00,128.54,128.66,128.43,128.58,9021.0,127.7396,127.8589,127.6303,127.7794,9021.0
2024-10-29 12:15:00,128.62,129.0,128.53,128.87,8210.0,127.8191,128.1968,127.7297,128.0676,8210.0
2024-10-29 12:20:00,128.89,129.02,128.45,128.69,11589.0,128.0874,128.2166,127.6502,127.8887,11589.0
2024-10-29 12:25:00,128.66,128.73,128.52,128.66,5835.0,127.8589,127.9284,127.7197,127.8589,5835.0
2024-10-29 12:30:00,128.77,129.0,128.7,128.96,6891.0,127.9682,128.1968,127.8986,128.157,6891.0
2024-10-29 12:35:00,128.96,129.08,128.92,129.03,9573.0,128.157,128.2763,128.1173,128.2266,9573.0
2024-10-29 12:40:00,129.0,129.08,128.78,129.04,11670.0,128.1968,128.2763,127.9781,128.2365,11670.0
2024-10-29 12:45:00,129.1,129.29,128.83,128.83,5514.0,128.2961,128.485,128.0278,128.0278,5514.0
2024-10-29 12:50:00,128.89,129.31,128.88,129.25,7078.0,128.0874,128.5048,128.0775,128.4452,7078.0
2024-10-29 12:55:00,129.26,129.26,128.89,129.02,9569.0,128.4551,128.4551,128.0874,128.2166,9569.0
2024-10-29 13:00:00,128.94,129.23,128.93,129.14,8013.0,128.1371,128.4253,128.1272,128.3359,8013.0
2024-10-29 13:05:00,129.07,129.28,129.07,129.15,5346.0,128.2663,128.475,128.2663,128.3458,5346.0
2024-10-29 13:10:00,129.13,129.41,129.07,129.39,8934.0,128.3259,128.6042,128.2663,128.5843,8934.0
2024-10-29 13:15:00,129.39,129.61,129.34,129.52,8694.0,128.5843,128.803,128.5346,128.7135,8694.0
2024-10-29 13:20:00,129.54,129.54,129.37,129.44,8471.0,128.7334,128.7334,128.5645,128.634,8471.0
2024-10-29 13:25:00,129.41,129.48,129.23,129.29,10731.0,128.6042,128.6738,128.4253,128.485,10731.0
2024-10-29 13:30:00,129.34,129.35,129.08,129.15,25021.0,128.5346,128.5446,128.2763,128.3458,25021.0
2024-10-29 13:35:00,129.15,129.21,128.99,129.17,20114.0,128.3458,128.4055,128.1868,128.3657,20114.0
2024-10-29 13:40:00,129.17,129.29,128.91,129.03,73522.0,128.3657,128.485,128.1073,128.2266,73522.0
2024-10-29 13:45:00,129.05,129.06,128.76,129.03,9579.0,128.2464,128.2564,127.9583,128.2266,9579.0
2024-10-29 13:50:00,129.06,129.55,129.04,129.45,17461.0,128.2564,128.7433,128.2365,128.644,17461.0
2024-10-29 13:55:00,129.49,129.55,129.27,129.32,7896.0,128.6837,128.7433,128.4651,128.5148,7896.0
2024-10-29 14:00:00,129.3,129.48,129.2,129.29,17236.0,128.4949,128.6738,128.3955,128.485,17236.0
2024-10-29 14:05:00,129.23,129.34,129.16,129.17,14406.0,128.4253,128.5346,128.3558,128.3657,14406.0
2024-10-29 14:10:00,129.25,129.26,129.05,129.11,7658.0,128.4452,128.4551,128.2464,128.3061,7658.0
2024-10-29 14:15:00,129.07,129.4,129.07,129.39,8506.0,128.2663,128.5943,128.2663,128.5843,8506.0
2024-10-29 14:20:00,129.33,129.36,129.13,129.33,7617.0,128.5247,128.5545,128.3259,128.5247,7617.0
2024-10-29 14:25:00,129.36,129.7,129.3,129.34,17547.0,128.5545,128.8924,128.4949,128.5346,17547.0
2024-10-29 14:30:00,129.33,129.84,129.33,129.83,11128.0,128.5247,129.0315,128.5247,129.0216,11128.0
2024-10-29 14:35:00,129.86,129.86,129.62,129.8,17495.0,129.0514,129.0514,128.8129,128.9918,17495.0
2024-10-29 14:40:00,129.79,129.88,129.66,129.66,10559.0,128.9818,129.0713,128.8526,128.8526,10559.0
2024-10-29 14:45:00,129.66,129.77,129.6,129.71,7346.0,128.8526,128.962,128.793,128.9023,7346.0
2024-10-29 14:50:00,129.71,129.83,129.59,129.63,24318.0,128.9023,129.0216,128.7831,128.8228,24318.0
2024-10-29 14:55:00,129.66,129.82,129.45,129.78,31901.0,128.8526,129.0117,128.644,128.9719,31901.0
2024-10-29 15:00:00,129.82,129.94,129.65,129.88,24382.0,129.0117,129.1309,128.8427,129.0713,24382.0
2024-10-29 15:05:00,129.77,130.06,129.71,130.06,7299.0,128.962,129.2502,128.9023,129.2502,7299.0
2024-10-29 15:10:00,130.06,130.06,129.7,129.78,14509.0,129.2502,129.2502,128.8924,128.9719,14509.0
2024-10-29 15:15:00,129.8,129.8,129.43,129.6,21738.0,128.9918,128.9918,128.6241,128.793,21738.0
2024-10-29 15:20:00,129.54,129.74,129.46,129.66,13156.0,128.7334,128.9321,128.6539,128.8526,13156.0
2024-10-29 15:25:00,129.69,129.79,129.39,129.62,25043.0,128.8825,128.9818,128.5843,128.8129,25043.0
2024-10-29 15:30:00,129.65,129.79,129.58,129.74,18560.0,128.8427,128.9818,128.7731,128.9321,18560.0
2024-10-29 15:35:00,129.71,129.83,129.56,129.75,10344.0,128.9023,129.0216,128.7533,128.9421,10344.0
2024-10-29 15:40:00,129.75,129.81,129.44,129.74,20709.0,128.9421,129.0017,128.634,128.9321,20709.0
2024-10-29 15:45:00,129.73,129.77,129.35,129.52,45412.0,128.9222,128.962,128.5446,128.7135,45412.0
2024-10-29 15:50:00,129.51,129.64,129.29,129.42,56289.0,128.7036,128.8328,128.485,128.6141,56289.0
2024-10-29 15:55:00,129.43,129.79,129.39,129.61,188486.0,128.6241,128.9818,128.5843,128.803,188486.0
2024-10-30 09:30:00,129.0,129.41,128.57,128.96,32809.0,128.1968,128.6042,127.7694,128.157,32809.0
2024-10-30 09:35:00,129.0,129.29,128.7,129.17,14527.0,128.1968,128.485,127.8986,128.3657,14527.0
2024-10-30 09:40:00,129.05,129.56,129.05,129.44,4896.0,128.2464,128.7533,128.2464,128.634,4896.0
2024-10-30 09:45:00,129.52,130.28,129.35,130.24,9734.0,128.7135,129.4688,128.5446,129.429,9734.0
2024-10-30 09:50:00,130.17,130.73,129.85,130.72,10754.0,129.3595,129.916,129.0415,129.906,10754.0
2024-10-30 09:55:00,130.73,131.18,130.71,131.18,6733.0,129.916,130.3632,129.8961,130.3632,6733.0
2024-10-30 10:00:00,131.25,132.0,131.25,132.0,25721.0,130.4327,131.1781,130.4327,131.1781,25721.0
2024-10-30 10:05:00,131.83,131.83,131.29,131.44,5116.0,131.0091,131.0091,130.4725,130.6216,5116.0
2024-10-30 10:10:00,131.44,131.67,131.03,131.67,9408.0,130.6216,130.8501,130.2141,130.8501,9408.0
2024-10-30 10:15:00,131.68,131.7,131.42,131.69,8900.0,130.8601,130.8799,130.6017,130.87,8900.0
2024-10-30 10:20:00,131.63,131.63,131.01,131.3,7906.0,130.8104,130.8104,130.1942,130.4824,7906.0
2024-10-30 10:25:00,131.2,131.34,130.97,131.1,3483.0,130.3831,130.5222,130.1545,130.2837,3483.0
2024-10-30 10:30:00,131.1,131.1,130.73,130.96,5470.0,130.2837,130.2837,129.916,130.1446,5470.0
2024-10-30 10:35:00,130.97,130.99,130.79,130.92,5998.0,130.1545,130.1744,129.9756,130.1048,5998.0
2024-10-30 10:40:00,131.03,131.17,130.96,131.11,5153.0,130.2141,130.3532,130.1446,130.2936,5153.0
2024-10-30 10:45:00,131.03,131.31,130.95,131.15,8681.0,130.2141,130.4924,130.1346,130.3334,8681.0
2024-10-30 10:50:00,131.22,131.22,130.99,131.06,5840.0,130.4029,130.4029,130.1744,130.2439,5840.0
2024-10-30 10:55:00,131.08,131.39,130.99,130.99,9137.0,130.2638,130.5719,130.1744,130.1744,9137.0
2024-10-30 11:00:00,131.01,131.13,130.94,131.05,7215.0,130.1942,130.3135,130.1247,130.234,7215.0
2024-10-30 11:05:00,131.05,131.22,130.9,130.97,12865.0,130.234,130.4029,130.0849,130.1545,12865.0
2024-10-30 11:10:00,130.97,130.97,130.43,130.67,17665.0,130.1545,130.1545,129.6179,129.8564,17665.0
2024-10-30 11:15:00,130.62,130.83,130.57,130.83,9656.0,129.8067,130.0154,129.757,130.0154,9656.0
2024-10-30 11:20:00,130.83,130.87,130.69,130.85,9786.0,130.0154,130.0551,129.8762,130.0352,9786.0
2024-10-30 11:25:00,130.84,130.97,130.72,130.94,11100.0,130.0253,130.1545,129.906,130.1247,11100.0
2024-10-30 11:30:00,130.97,131.12,130.93,131.0,5933.0,130.1545,130.3036,130.1147,130.1843,5933.0
2024-10-30 11:35:00,130.95,131.12,130.85,131.11,9299.0,130.1346,130.3036,130.0352,130.2936,9299.0
2024-10-30 11:40:00,131.11,131.16,130.98,130.98,7847.0,130.2936,130.3433,130.1644,130.1644,7847.0
2024-10-30 11:45:00,131.03,131.07,130.92,130.92,6602.0,130.2141,130.2539,130.1048,130.1048,6602.0
2024-10-30 11:50:00,130.94,131.16,130.9,131.14,15304.0,130.1247,130.3433,130.0849,130.3234,15304.0
2024-10-30 11:55:00,131.08,131.08,130.83,130.83,3830.0,130.2638,130.2638,130.0154,130.0154,3830.0
2024-10-30 12:00:00,130.81,130.89,130.63,130.72,6988.0,129.9955,130.075,129.8166,129.906,6988.0
2024-10-30 12:05:00,130.75,130.77,130.39,130.4,2949.0,129.9359,129.9557,129.5781,129.588,2949.0
2024-10-30 12:10:00,130.41,130.62,130.41,130.62,11144.0,129.598,129.8067,129.598,129.8067,11144.0
2024-10-30 12:15:00,130.62,130.7,130.52,130.55,5535.0,129.8067,129.8862,129.7073,129.7371,5535.0
2024-10-30 12:20:00,130.55,130.81,130.47,130.75,5296.0,129.7371,129.9955,129.6576,129.9359,5296.0
2024-10-30 12:25:00,130.75,130.75,130.63,130.7,4040.0,129.9359,129.9359,129.8166,129.8862,4040.0
2024-10-30 12:30:00,130.71,130.71,130.41,130.45,4503.0,129.8961,129.8961,129.598,129.6377,4503.0
2024-10-30 12:35:00,130.54,130.73,130.47,130.73,5474.0,129.7272,129.916,129.6576,129.916,5474.0
2024-10-30 12:40:00,130.69,130.69,130.39,130.46,2524.0,129.8762,129.8762,129.5781,129.6477,2524.0
2024-10-30 12:45:00,130.43,130.46,130.39,130.4,2596.0,129.6179,129.6477,129.5781,129.588,2596.0
2024-10-30 12:50:00,130.44,130.58,130.42,130.52,6507.0,129.6278,129.7669,129.6079,129.7073,6507.0
2024-10-30 12:55:00,130.52,130.54,130.39,130.39,4674.0,129.7073,129.7272,129.5781,129.5781,4674.0
2024-10-30 13:00:00,130.33,130.48,130.3,130.48,6527.0,129.5185,129.6675,129.4887,129.6675,6527.0
2024-10-30 13:05:00,130.53,130.74,130.5,130.74,8289.0,129.7172,129.9259,129.6874,129.9259,8289.0
2024-10-30 13:10:00,130.68,130.72,130.61,130.61,4639.0,129.8663,129.906,129.7967,129.7967,4639.0
2024-10-30 13:15:00,130.64,130.7,130.62,130.63,2650.0,129.8265,129.8862,129.8067,129.8166,2650.0
2024-10-30 13:20:00,130.6,130.73,130.55,130.73,7746.0,129.7868,129.916,129.7371,129.916,7746.0
2024-10-30 13:25:00,130.79,130.79,130.67,130.69,6659.0,129.9756,129.9756,129.8564,129.8762,6659.0
2024-10-30 13:30:00,130.69,130.74,130.5,130.5,3924.0,129.8762,129.9259,129.6874,129.6874,3924.0
2024-10-30 13:35:00,130.47,130.72,130.44,130.69,4189.0,129.6576,129.906,129.6278,129.8762,4189.0
2024-10-30 13:40:00,130.62,130.75,130.62,130.68,2443.0,129.8067,129.9359,129.8067,129.8663,2443.0
2024-10-30 13:45:00,130.67,130.88,130.67,130.81,4899.0,129.8564,130.0651,129.8564,129.9955,4899.0
2024-10-30 13:50:00,130.77,131.1,130.7,130.94,7581.0,129.9557,130.2837,129.8862,130.1247,7581.0
2024-10-30 13:55:00,130.94,131.04,130.94,131.03,2300.0,130.1247,130.2241,130.1247,130.2141,2300.0
2024-10-30 14:00:00,131.01,131.17,131.01,131.15,4235.0,130.1942,130.3532,130.1942,130.3334,4235.0
2024-10-30 14:05:00,131.09,131.3,131.09,131.09,6172.0,130.2737,130.4824,130.2737,130.2737,6172.0
2024-10-30 14:10:00,131.07,131.21,130.97,131.0,5343.0,130.2539,130.393,130.1545,130.1843,5343.0
2024-10-30 14:15:00,131.0,131.07,130.87,130.93,3170.0,130.1843,130.2539,130.0551,130.1147,3170.0
2024-10-30 14:20:00,130.9,130.94,130.7,130.78,7616.0,130.0849,130.1247,129.8862,129.9657,7616.0
2024-10-30 14:25:00,130.81,130.89,130.72,130.76,5522.0,129.9955,130.075,129.906,129.9458,5522.0
2024-10-30 14:30:00,130.68,130.7,130.56,130.58,4565.0,129.8663,129.8862,129.747,129.7669,4565.0
2024-10-30 14:35:00,130.58,130.63,130.5,130.62,5351.0,129.7669,129.8166,129.6874,129.8067,5351.0
2024-10-30 14:40:00,130.63,130.63,130.43,130.5,3635.0,129.8166,129.8166,129.6179,129.6874,3635.0
2024-10-30 14:45:00,130.54,130.59,130.48,130.57,8583.0,129.7272,129.7769,129.6675,129.757,8583.0
2024-10-30 14:50:00,130.55,130.68,130.55,130.65,5528.0,129.7371,129.8663,129.7371,129.8365,5528.0
2024-10-30 14:55:00,130.62,130.65,130.56,130.57,7297.0,129.8067,129.8365,129.747,129.757,7297.0
2024-10-30 15:00:00,130.58,130.58,130.38,130.45,10320.0,129.7669,129.7669,129.5682,129.6377,10320.0
2024-10-30 15:05:00,130.42,130.57,130.4,130.42,7896.0,129.6079,129.757,129.588,129.6079,7896.0
2024-10-30 15:10:00,130.49,130.61,130.39,130.61,5092.0,129.6775,129.7967,129.5781,129.7967,5092.0
2024-10-30 15:15:00,130.61,130.63,130.34,130.47,8312.0,129.7967,129.8166,129.5284,129.6576,8312.0
2024-10-30 15:20:00,130.47,130.54,130.42,130.54,7692.0,129.6576,129.7272,129.6079,129.7272,7692.0
2024-10-30 15:25:00,130.56,130.6,130.48,130.5,10554.0,129.747,129.7868,129.6675,129.6874,10554.0
2024-10-30 15:30:00,130.5,130.59,130.49,130.49,8328.0,129.6874,129.7769,129.6775,129.6775,8328.0
2024-10-30 15:35:00,130.49,130.62,130.38,130.61,12044.0,129.6775,129.8067,129.5682,129.7967,12044.0
2024-10-30 15:40:00,130.62,130.76,130.56,130.59,13132.0,129.8067,129.9458,129.747,129.7769,13132.0
2024-10-30 15:45:00,130.6,130.66,130.51,130.56,19111.0,129.7868,129.8464,129.6974,129.747,19111.0
2024-10-30 15:50:00,130.53,130.63,130.37,130.44,34189.0,129.7172,129.8166,129.5582,129.6278,34189.0
2024-10-30 15:55:00,130.44,130.46,130.12,130.31,109084.0,129.6278,129.6477,129.3098,129.4986,109084.0
2024-10-31 09:30:00,129.48,130.26,128.72,130.08,28114.0,128.6738,129.4489,127.9185,129.27,28114.0
2024-10-31 09:35:00,130.02,130.48,129.79,130.16,7294.0,129.2104,129.6675,128.9818,129.3495,7294.0
2024-10-31 09:40:00,130.19,130.46,129.97,129.97,7784.0,129.3793,129.6477,129.1607,129.1607,7784.0
2024-10-31 09:45:00,130.02,130.02,129.56,129.77,9159.0,129.2104,129.2104,128.7533,128.962,9159.0
2024-10-31 09:50:00,129.86,130.14,129.61,129.65,9834.0,129.0514,129.3297,128.803,128.8427,9834.0
2024-10-31 09:55:00,129.81,130.42,129.74,130.39,9680.0,129.0017,129.6079,128.9321,129.5781,9680.0
2024-10-31 10:00:00,130.42,130.53,129.85,130.01,5455.0,129.6079,129.7172,129.0415,129.2005,5455.0
2024-10-31 10:05:00,129.84,130.22,129.79,130.16,30461.0,129.0315,129.4092,128.9818,129.3495,30461.0
2024-10-31 10:10:00,130.15,130.3,129.89,130.18,10872.0,129.3396,129.4887,129.0812,129.3694,10872.0
2024-10-31 10:15:00,130.1,130.57,130.1,130.47,5082.0,129.2899,129.757,129.2899,129.6576,5082.0
2024-10-31 10:20:00,130.55,130.69,130.04,130.1,9215.0,129.7371,129.8762,129.2303,129.2899,9215.0
2024-10-31 10:25:00,130.26,130.33,129.72,129.92,13782.0,129.4489,129.5185,128.9123,129.111,13782.0
2024-10-31 10:30:00,129.88,130.27,129.85,130.26,3418.0,129.0713,129.4588,129.0415,129.4489,3418.0
2024-10-31 10:35:00,130.19,130.25,130.02,130.19,4047.0,129.3793,129.439,129.2104,129.3793,4047.0
2024-10-31 10:40:00,130.1,130.28,130.01,130.22,7330.0,129.2899,129.4688,129.2005,129.4092,7330.0
2024-10-31 10:45:00,130.29,130.35,130.14,130.26,5336.0,129.4787,129.5384,129.3297,129.4489,5336.0
2024-10-31 10:50:00,130.3,130.35,129.85,129.86,8321.0,129.4887,129.5384,129.0415,129.0514,8321.0
2024-10-31 10:55:00,129.88,130.03,129.8,129.8,16081.0,129.0713,129.2203,128.9918,128.9918,16081.0
2024-10-31 11:00:00,129.78,129.8,129.34,129.34,121776.0,128.9719,128.9918,128.5346,128.5346,121776.0
2024-10-31 11:05:00,129.43,129.69,129.4,129.4,5144.0,128.6241,128.8825,128.5943,128.5943,5144.0
2024-10-31 11:10:00,129.49,129.49,129.16,129.35,4141.0,128.6837,128.6837,128.3558,128.5446,4141.0
2024-10-31 11:15:00,129.32,129.53,129.32,129.48,4434.0,128.5148,128.7235,128.5148,128.6738,4434.0
2024-10-31 11:20:00,129.4,129.69,129.4,129.5,5400.0,128.5943,128.8825,128.5943,128.6936,5400.0
2024-10-31 11:25:00,129.39,129.39,129.07,129.2,2648.0,128.5843,128.5843,128.2663,128.3955,2648.0
2024-10-31 11:30:00,129.27,129.38,129.16,129.32,5229.0,128.4651,128.5744,128.3558,128.5148,5229.0
2024-10-31 11:35:00,129.26,129.32,129.12,129.17,7335.0,128.4551,128.5148,128.316,128.3657,7335.0
2024-10-31 11:40:00,129.12,129.12,128.77,128.8,24770.0,128.316,128.316,127.9682,127.998,24770.0
2024-10-31 11:45:00,128.79,129.07,128.79,129.0,16652.0,127.9881,128.2663,127.9881,128.1968,16652.0
2024-10-31 11:50:00,128.9,128.96,128.77,128.86,16208.0,128.0974,128.157,127.9682,128.0576,16208.0
2024-10-31 11:55:00,128.79,128.88,128.68,128.86,8393.0,127.9881,128.0775,127.8788,128.0576,8393.0
2024-10-31 12:00:00,128.84,128.84,128.68,128.82,4612.0,128.0378,128.0378,127.8788,128.0179,4612.0
2024-10-31 12:05:00,128.77,128.88,128.58,128.74,55935.0,127.9682,128.0775,127.7794,127.9384,55935.0
2024-10-31 12:10:00,128.57,128.8,128.57,128.72,13370.0,127.7694,127.998,127.7694,127.9185,13370.0
2024-10-31 12:15:00,128.76,128.82,128.72,128.72,5459.0,127.9583,128.0179,127.9185,127.9185,5459.0
2024-10-31 12:20:00,128.69,129.07,128.67,128.84,29391.0,127.8887,128.2663,127.8688,128.0378,29391.0
2024-10-31 12:25:00,128.84,129.05,128.77,129.03,7567.0,128.0378,128.2464,127.9682,128.2266,7567.0
2024-10-31 12:30:00,129.04,129.04,128.93,128.93,3131.0,128.2365,128.2365,128.1272,128.1272,3131.0
2024-10-31 12:35:00,128.9,129.06,128.9,129.01,4402.0,128.0974,128.2564,128.0974,128.2067,4402.0
2024-10-31 12:40:00,129.08,129.25,129.04,129.18,6521.0,128.2763,128.4452,128.2365,128.3756,6521.0
2024-10-31 12:45:00,129.21,129.21,128.88,128.98,3464.0,128.4055,128.4055,128.0775,128.1769,3464.0
2024-10-31 12:50:00,129.0,129.02,128.9,128.94,2145.0,128.1968,128.2166,128.0974,128.1371,2145.0
2024-10-31 12:55:00,128.98,129.05,128.92,129.05,2251.0,128.1769,128.2464,128.1173,128.2464,2251.0
2024-10-31 13:00:00,129.07,129.43,129.03,129.35,1600.0,128.2663,128.6241,128.2266,128.5446,1600.0
2024-10-31 13:05:00,129.23,129.47,129.22,129.47,4264.0,128.4253,128.6638,128.4154,128.6638,4264.0
2024-10-31 13:10:00,129.53,129.71,129.53,129.71,2529.0,128.7235,128.9023,128.7235,128.9023,2529.0
2024-10-31 13:15:00,129.75,129.75,129.64,129.65,2006.0,128.9421,128.9421,128.8328,128.8427,2006.0
2024-10-31 13:20:00,129.62,129.86,129.62,129.81,2457.0,128.8129,129.0514,128.8129,129.0017,2457.0
2024-10-31 13:25:00,129.78,129.78,129.61,129.62,1869.0,128.9719,128.9719,128.803,128.8129,1869.0
2024-10-31 13:30:00,129.61,129.66,129.59,129.6,2287.0,128.803,128.8526,128.7831,128.793,2287.0
2024-10-31 13:35:00,129.62,129.72,129.58,129.68,2784.0,128.8129,128.9123,128.7731,128.8725,2784.0
2024-10-31 13:40:00,129.63,129.67,129.56,129.66,3200.0,128.8228,128.8626,128.7533,128.8526,3200.0
2024-10-31 13:45:00,129.72,129.83,129.71,129.83,2424.0,128.9123,129.0216,128.9023,129.0216,2424.0
2024-10-31 13:50:00,129.83,129.83,129.5,129.77,36633.0,129.0216,129.0216,128.6936,128.962,36633.0
2024-10-31 13:55:00,129.78,129.78,129.59,129.59,30610.0,128.9719,128.9719,128.7831,128.7831,30610.0
2024-10-31 14:00:00,129.62,129.63,129.4,129.46,1818.0,128.8129,128.8228,128.5943,128.6539,1818.0
2024-10-31 14:05:00,129.49,129.57,129.38,129.46,4724.0,128.6837,128.7632,128.5744,128.6539,4724.0
2024-10-31 14:10:00,129.38,129.47,129.29,129.29,3852.0,128.5744,128.6638,128.485,128.485,3852.0
2024-10-31 14:15:00,129.28,129.28,129.07,129.09,5213.0,128.475,128.475,128.2663,128.2862,5213.0
2024-10-31 14:20:00,129.03,129.18,129.01,129.16,15082.0,128.2266,128.3756,128.2067,128.3558,15082.0
2024-10-31 14:25:00,129.15,129.15,128.93,129.11,7645.0,128.3458,128.3458,128.1272,128.3061,7645.0
2024-10-31 14:30:00,129.11,129.2,128.94,129.02,7113.0,128.3061,128.3955,128.1371,128.2166,7113.0
2024-10-31 14:35:00,129.07,129.19,129.03,129.19,13701.0,128.2663,128.3856,128.2266,128.3856,13701.0
2024-10-31 14:40:00,129.19,129.19,129.07,129.1,7978.0,128.3856,128.3856,128.2663,128.2961,7978.0
2024-10-31 14:45:00,129.1,129.15,128.9,128.95,6086.0,128.2961,128.3458,128.0974,128.1471,6086.0
2024-10-31 14:50:00,128.93,129.11,128.81,129.09,5323.0,128.1272,128.3061,128.0079,128.2862,5323.0
2024-10-31 14:55:00,129.08,129.47,129.03,129.47,17604.0,128.2763,128.6638,128.2266,128.6638,17604.0
2024-10-31 15:00:00,129.4,129.59,129.4,129.59,13628.0,128.5943,128.7831,128.5943,128.7831,13628.0
2024-10-31 15:05:00,129.56,129.8,129.52,129.79,3616.0,128.7533,128.9918,128.7135,128.9818,3616.0
2024-10-31 15:10:00,129.8,129.82,129.47,129.57,8260.0,128.9918,129.0117,128.6638,128.7632,8260.0
2024-10-31 15:15:00,129.61,129.62,129.47,129.58,4701.0,128.803,128.8129,128.6638,128.7731,4701.0
2024-10-31 15:20:00,129.67,129.99,129.64,129.89,5953.0,128.8626,129.1806,128.8328,129.0812,5953.0
2024-10-31 15:25:00,129.85,130.01,129.8,129.92,5213.0,129.0415,129.2005,128.9918,129.111,5213.0
2024-10-31 15:30:00,129.89,129.98,129.76,129.98,8388.0,129.0812,129.1707,128.952,129.1707,8388.0
2024-10-31 15:35:00,129.96,129.96,129.82,129.89,9479.0,129.1508,129.1508,129.0117,129.0812,9479.0
2024-10-31 15:40:00,129.88,130.21,129.88,130.09,12410.0,129.0713,129.3992,129.0713,129.28,12410.0
2024-10-31 15:45:00,130.05,130.25,130.01,130.21,11487.0,129.2402,129.439,129.2005,129.3992,11487.0
2024-10-31 15:50:00,130.17,130.17,129.74,129.84,32743.0,129.3595,129.3595,128.9321,129.0315,32743.0
2024-10-31 15:55:00,129.82,129.88,129.48,129.5,96759.0,129.0117,129.0713,128.6738,128.6936,96759.0
2024-11-01 09:30:00,131.19,132.51,130.91,131.17,32617.0,130.3731,131.6849,130.0949,130.3532,32617.0
2024-11-01 09:35:00,131.2,132.17,131.2,132.06,14923.0,130.3831,131.347,130.3831,131.2377,14923.0
2024-11-01 09:40:00,132.06,132.06,131.28,131.29,7248.0,131.2377,131.2377,130.4626,130.4725,7248.0
2024-11-01 09:45:00,131.4,131.4,130.91,131.28,13815.0,130.5818,130.5818,130.0949,130.4626,13815.0
2024-11-01 09:50:00,131.28,131.5,130.8,131.5,11360.0,130.4626,130.6812,129.9855,130.6812,11360.0
2024-11-01 09:55:00,131.43,131.43,131.09,131.12,7113.0,130.6116,130.6116,130.2737,130.3036,7113.0
2024-11-01 10:00:00,131.25,131.34,130.79,131.25,11171.0,130.4327,130.5222,129.9756,130.4327,11171.0
2024-11-01 10:05:00,131.16,131.52,131.13,131.38,4615.0,130.3433,130.7011,130.3135,130.5619,4615.0
2024-11-01 10:10:00,131.47,131.5,131.36,131.44,11727.0,130.6514,130.6812,130.5421,130.6216,11727.0
2024-11-01 10:15:00,131.41,131.44,130.93,131.02,30146.0,130.5918,130.6216,130.1147,130.2042,30146.0
2024-11-01 10:20:00,131.06,131.2,130.99,131.03,4973.0,130.2439,130.3831,130.1744,130.2141,4973.0
2024-11-01 10:25:00,130.95,131.03,130.63,130.93,9610.0,130.1346,130.2141,129.8166,130.1147,9610.0
2024-11-01 10:30:00,130.94,130.94,130.52,130.56,8073.0,130.1247,130.1247,129.7073,129.747,8073.0
2024-11-01 10:35:00,130.48,130.61,130.25,130.49,6112.0,129.6675,129.7967,129.439,129.6775,6112.0
2024-11-01 10:40:00,130.47,130.51,130.22,130.44,9656.0,129.6576,129.6974,129.4092,129.6278,9656.0
2024-11-01 10:45:00,130.48,130.53,130.26,130.5,3731.0,129.6675,129.7172,129.4489,129.6874,3731.0
2024-11-01 10:50:00,130.46,130.49,130.14,130.48,19040.0,129.6477,129.6775,129.3297,129.6675,19040.0
2024-11-01 10:55:00,130.48,130.8,130.4,130.7,6195.0,129.6675,129.9855,129.588,129.8862,6195.0
2024-11-01 11:00:00,130.77,130.93,130.6,130.9,4192.0,129.9557,130.1147,129.7868,130.0849,4192.0
2024-11-01 11:05:00,130.81,130.93,130.65,130.65,8130.0,129.9955,130.1147,129.8365,129.8365,8130.0
2024-11-01 11:10:00,130.71,130.9,130.53,130.89,11869.0,129.8961,130.0849,129.7172,130.075,11869.0
2024-11-01 11:15:00,130.82,130.82,130.61,130.65,3910.0,130.0054,130.0054,129.7967,129.8365,3910.0
2024-11-01 11:20:00,130.68,130.72,130.51,130.63,3296.0,129.8663,129.906,129.6974,129.8166,3296.0
2024-11-01 11:25:00,130.54,130.54,130.43,130.52,3601.0,129.7272,129.7272,129.6179,129.7073,3601.0
2024-11-01 11:30:00,130.47,130.5,129.75,129.91,15386.0,129.6576,129.6874,128.9421,129.1011,15386.0
2024-11-01 11:35:00,129.87,130.08,129.63,129.71,10825.0,129.0613,129.27,128.8228,128.9023,10825.0
2024-11-01 11:40:00,129.62,129.64,129.4,129.51,4172.0,128.8129,128.8328,128.5943,128.7036,4172.0
2024-11-01 11:45:00,129.45,129.45,129.21,129.22,4362.0,128.644,128.644,128.4055,128.4154,4362.0
2024-11-01 11:50:00,129.16,129.2,128.86,129.03,14487.0,128.3558,128.3955,128.0576,128.2266,14487.0
2024-11-01 11:55:00,129.08,129.4,129.02,129.23,7292.0,128.2763,128.5943,128.2166,128.4253,7292.0
2024-11-01 12:00:00,129.24,129.61,129.2,129.53,5749.0,128.4353,128.803,128.3955,128.7235,5749.0
2024-11-01 12:05:00,129.46,129.58,129.42,129.53,7832.0,128.6539,128.7731,128.6141,128.7235,7832.0
2024-11-01 12:10:00,129.49,129.51,129.27,129.29,5364.0,128.6837,128.7036,128.4651,128.485,5364.0
2024-11-01 12:15:00,129.27,129.5,129.27,129.41,3207.0,128.4651,128.6936,128.4651,128.6042,3207.0
2024-11-01 12:20:00,129.46,129.46,129.28,129.4,2751.0,128.6539,128.6539,128.475,128.5943,2751.0
2024-11-01 12:25:00,129.37,129.47,129.17,129.21,5493.0,128.5645,128.6638,128.3657,128.4055,5493.0
2024-11-01 12:30:00,129.2,129.2,129.01,129.2,8826.0,128.3955,128.3955,128.2067,128.3955,8826.0
2024-11-01 12:35:00,129.18,129.24,129.05,129.05,3520.0,128.3756,128.4353,128.2464,128.2464,3520.0
2024-11-01 12:40:00,129.09,129.09,128.79,128.85,5880.0,128.2862,128.2862,127.9881,128.0477,5880.0
2024-11-01 12:45:00,128.89,128.94,128.85,128.94,1047.0,128.0874,128.1371,128.0477,128.1371,1047.0
2024-11-01 12:50:00,128.94,129.08,128.94,129.06,1653.0,128.1371,128.2763,128.1371,128.2564,1653.0
2024-11-01 12:55:00,129.11,129.16,129.04,129.1,4696.0,128.3061,128.3558,128.2365,128.2961,4696.0
2024-11-01 13:00:00,129.11,129.11,128.98,129.07,23968.0,128.3061,128.3061,128.1769,128.2663,23968.0
2024-11-01 13:05:00,129.07,129.13,128.85,129.04,8663.0,128.2663,128.3259,128.0477,128.2365,8663.0
2024-11-01 13:10:00,128.98,129.18,128.98,129.11,3240.0,128.1769,128.3756,128.1769,128.3061,3240.0
2024-11-01 13:15:00,129.11,129.14,128.94,129.11,11221.0,128.3061,128.3359,128.1371,128.3061,11221.0
2024-11-01 13:20:00,129.07,129.15,128.95,129.11,8000.0,128.2663,128.3458,128.1471,128.3061,8000.0
2024-11-01 13:25:00,129.18,129.18,128.97,128.97,10183.0,128.3756,128.3756,128.1669,128.1669,10183.0
2024-11-01 13:30:00,129.0,129.06,128.71,128.71,3457.0,128.1968,128.2564,127.9086,127.9086,3457.0
2024-11-01 13:35:00,128.69,128.74,128.37,128.41,26550.0,127.8887,127.9384,127.5707,127.6104,26550.0
2024-11-01 13:40:00,128.35,128.6,128.3,128.59,6728.0,127.5508,127.7992,127.5011,127.7893,6728.0
2024-11-01 13:45:00,128.62,128.69,128.57,128.62,6802.0,127.8191,127.8887,127.7694,127.8191,6802.0
2024-11-01 13:50:00,128.63,128.8,128.62,128.75,4918.0,127.8291,127.998,127.8191,127.9483,4918.0
2024-11-01 13:55:00,128.74,128.74,128.44,128.44,9082.0,127.9384,127.9384,127.6402,127.6402,9082.0
2024-11-01 14:00:00,128.44,128.57,128.43,128.46,6763.0,127.6402,127.7694,127.6303,127.6601,6763.0
2024-11-01 14:05:00,128.42,128.48,128.2,128.3,7262.0,127.6204,127.68,127.4017,127.5011,7262.0
2024-11-01 14:10:00,128.31,128.37,128.26,128.27,7078.0,127.5111,127.5707,127.4614,127.4713,7078.0
2024-11-01 14:15:00,128.29,128.44,128.23,128.32,7184.0,127.4912,127.6402,127.4316,127.521,7184.0
2024-11-01 14:20:00,128.32,128.48,128.22,128.46,13940.0,127.521,127.68,127.4216,127.6601,13940.0
2024-11-01 14:25:00,128.47,128.49,128.38,128.44,9724.0,127.6701,127.6899,127.5806,127.6402,9724.0
2024-11-01 14:30:00,128.37,128.67,128.31,128.56,11408.0,127.5707,127.8688,127.5111,127.7595,11408.0
2024-11-01 14:35:00,128.52,128.65,128.52,128.63,7513.0,127.7197,127.8489,127.7197,127.8291,7513.0
2024-11-01 14:40:00,128.58,128.62,128.5,128.59,7921.0,127.7794,127.8191,127.6999,127.7893,7921.0
2024-11-01 14:45:00,128.61,128.66,128.52,128.56,6239.0,127.8092,127.8589,127.7197,127.7595,6239.0
2024-11-01 14:50:00,128.52,128.65,128.4,128.4,9773.0,127.7197,127.8489,127.6005,127.6005,9773.0
2024-11-01 14:55:00,128.4,128.54,128.29,128.5,10631.0,127.6005,127.7396,127.4912,127.6999,10631.0
2024-11-01 15:00:00,128.46,128.69,128.4,128.69,11520.0,127.6601,127.8887,127.6005,127.8887,11520.0
2024-11-01 15:05:00,128.71,128.84,128.68,128.73,6791.0,127.9086,128.0378,127.8788,127.9284,6791.0
2024-11-01 15:10:00,128.77,128.86,128.73,128.79,9180.0,127.9682,128.0576,127.9284,127.9881,9180.0
2024-11-01 15:15:00,128.77,128.95,128.71,128.89,10047.0,127.9682,128.1471,127.9086,128.0874,10047.0
2024-11-01 15:20:00,128.89,128.91,128.79,128.81,9742.0,128.0874,128.1073,127.9881,128.0079,9742.0
2024-11-01 15:25:00,128.77,128.8,128.59,128.66,12539.0,127.9682,127.998,127.7893,127.8589,12539.0
2024-11-01 15:30:00,128.66,128.66,128.46,128.46,15741.0,127.8589,127.8589,127.6601,127.6601,15741.0
2024-11-01 15:35:00,128.47,128.59,128.44,128.5,14161.0,127.6701,127.7893,127.6402,127.6999,14161.0
2024-11-01 15:40:00,128.48,128.72,128.4,128.66,19185.0,127.68,127.9185,127.6005,127.8589,19185.0
2024-11-01 15:45:00,128.62,128.67,128.45,128.64,18768.0,127.8191,127.8688,127.6502,127.839,18768.0
2024-11-01 15:50:00,128.58,128.62,128.29,128.47,49981.0,127.7794,127.8191,127.4912,127.6701,49981.0
2024-11-01 15:55:00,128.46,128.57,128.23,128.38,145314.0,127.6601,127.7694,127.4316,127.5806,145314.0
2024-11-04 09:30:00,129.32,130.27,129.21,129.95,61668.0,128.5148,129.4588,128.4055,129.1408,61668.0
2024-11-04 09:35:00,130.02,131.04,129.97,131.04,25967.0,129.2104,130.2241,129.1607,130.2241,25967.0
2024-11-04 09:40:00,131.22,131.8,130.98,131.48,27927.0,130.4029,130.9793,130.1644,130.6613,27927.0
2024-11-04 09:45:00,131.57,132.02,131.4,132.02,36370.0,130.7508,131.198,130.5818,131.198,36370.0
2024-11-04 09:50:00,132.02,132.27,131.69,132.19,15100.0,131.198,131.4464,130.87,131.3669,15100.0
2024-11-04 09:55:00,132.2,132.5,132.1,132.28,10470.0,131.3768,131.675,131.2775,131.4563,10470.0
2024-11-04 10:00:00,132.3,132.43,131.99,132.15,11586.0,131.4762,131.6054,131.1681,131.3271,11586.0
2024-11-04 10:05:00,132.22,132.34,132.07,132.16,4296.0,131.3967,131.516,131.2476,131.3371,4296.0
2024-11-04 10:10:00,132.17,132.4,131.98,132.2,28236.0,131.347,131.5756,131.1582,131.3768,28236.0
2024-11-04 10:15:00,132.17,132.33,131.88,132.13,25755.0,131.347,131.506,131.0588,131.3073,25755.0
2024-11-04 10:20:00,132.19,132.43,132.02,132.16,13556.0,131.3669,131.6054,131.198,131.3371,13556.0
2024-11-04 10:25:00,132.25,132.35,131.98,132.05,7232.0,131.4265,131.5259,131.1582,131.2278,7232.0
2024-11-04 10:30:00,132.11,132.17,131.95,132.14,9529.0,131.2874,131.347,131.1284,131.3172,9529.0
2024-11-04 10:35:00,132.14,132.47,132.14,132.27,7684.0,131.3172,131.6452,131.3172,131.4464,7684.0
2024-11-04 10:40:00,132.34,132.34,131.88,131.89,9437.0,131.516,131.516,131.0588,131.0688,9437.0
2024-11-04 10:45:00,131.94,131.95,131.46,131.86,10469.0,131.1185,131.1284,130.6414,131.0389,10469.0
2024-11-04 10:50:00,131.86,132.0,131.75,131.75,7650.0,131.0389,131.1781,130.9296,130.9296,7650.0
2024-11-04 10:55:00,131.71,131.74,131.54,131.6,5764.0,130.8899,130.9197,130.7209,130.7806,5764.0
2024-11-04 11:00:00,131.66,131.66,131.43,131.57,9549.0,130.8402,130.8402,130.6116,130.7508,9549.0
2024-11-04 11:05:00,131.53,131.56,131.22,131.26,5923.0,130.711,130.7408,130.4029,130.4427,5923.0
2024-11-04 11:10:00,131.35,131.72,131.35,131.56,8270.0,130.5321,130.8998,130.5321,130.7408,8270.0
2024-11-04 11:15:00,131.51,131.63,131.29,131.32,5723.0,130.6911,130.8104,130.4725,130.5023,5723.0
2024-11-04 11:20:00,131.32,131.34,131.14,131.31,4782.0,130.5023,130.5222,130.3234,130.4924,4782.0
2024-11-04 11:25:00,131.34,131.41,131.05,131.07,3490.0,130.5222,130.5918,130.234,130.2539,3490.0
2024-11-04 11:30:00,131.0,131.04,130.71,130.71,3344.0,130.1843,130.2241,129.8961,129.8961,3344.0
2024-11-04 11:35:00,130.73,130.78,130.56,130.61,3122.0,129.916,129.9657,129.747,129.7967,3122.0
2024-11-04 11:40:00,130.54,130.85,130.54,130.85,6443.0,129.7272,130.0352,129.7272,130.0352,6443.0
2024-11-04 11:45:00,130.77,130.81,130.6,130.65,2524.0,129.9557,129.9955,129.7868,129.8365,2524.0
2024-11-04 11:50:00,130.63,130.63,130.5,130.52,3289.0,129.8166,129.8166,129.6874,129.7073,3289.0
2024-11-04 11:55:00,130.47,130.48,130.32,130.37,2415.0,129.6576,129.6675,129.5085,129.5582,2415.0
2024-11-04 12:00:00,130.39,130.48,130.29,130.48,7367.0,129.5781,129.6675,129.4787,129.6675,7367.0
2024-11-04 12:05:00,130.44,130.45,130.23,130.25,4418.0,129.6278,129.6377,129.4191,129.439,4418.0
2024-11-04 12:10:00,130.25,130.59,130.24,130.55,5433.0,129.439,129.7769,129.429,129.7371,5433.0
2024-11-04 12:15:00,130.56,130.6,130.47,130.51,5491.0,129.747,129.7868,129.6576,129.6974,5491.0
2024-11-04 12:20:00,130.55,130.7,130.5,130.67,4358.0,129.7371,129.8862,129.6874,129.8564,4358.0
2024-11-04 12:25:00,130.66,130.68,130.56,130.58,4828.0,129.8464,129.8663,129.747,129.7669,4828.0
2024-11-04 12:30:00,130.58,130.6,130.32,130.39,13565.0,129.7669,129.7868,129.5085,129.5781,13565.0
2024-11-04 12:35:00,130.39,130.46,130.3,130.39,4748.0,129.5781,129.6477,129.4887,129.5781,4748.0
2024-11-04 12:40:00,130.33,130.38,130.31,130.34,2226.0,129.5185,129.5682,129.4986,129.5284,2226.0
2024-11-04 12:45:00,130.3,130.35,130.19,130.3,11752.0,129.4887,129.5384,129.3793,129.4887,11752.0
2024-11-04 12:50:00,130.31,130.39,130.31,130.35,4851.0,129.4986,129.5781,129.4986,129.5384,4851.0
2024-11-04 12:55:00,130.29,130.33,130.18,130.27,7314.0,129.4787,129.5185,129.3694,129.4588,7314.0
2024-11-04 13:00:00,130.22,130.22,129.85,129.94,10686.0,129.4092,129.4092,129.0415,129.1309,10686.0
2024-11-04 13:05:00,129.94,130.02,129.69,129.84,7913.0,129.1309,129.2104,128.8825,129.0315,7913.0
2024-11-04 13:10:00,129.94,129.99,129.81,129.94,4387.0,129.1309,129.1806,129.0017,129.1309,4387.0
2024-11-04 13:15:00,129.95,130.17,129.93,130.14,4531.0,129.1408,129.3595,129.121,129.3297,4531.0
2024-11-04 13:20:00,130.1,130.33,130.1,130.26,6699.0,129.2899,129.5185,129.2899,129.4489,6699.0
2024-11-04 13:25:00,130.22,130.29,130.04,130.04,4358.0,129.4092,129.4787,129.2303,129.2303,4358.0
2024-11-04 13:30:00,130.0,130.18,130.0,130.11,4598.0,129.1905,129.3694,129.1905,129.2998,4598.0
2024-11-04 13:35:00,130.11,130.28,130.11,130.19,8503.0,129.2998,129.4688,129.2998,129.3793,8503.0
2024-11-04 13:40:00,130.25,130.33,130.16,130.33,10873.0,129.439,129.5185,129.3495,129.5185,10873.0
2024-11-04 13:45:00,130.31,130.34,130.12,130.12,3191.0,129.4986,129.5284,129.3098,129.3098,3191.0
2024-11-04 13:50:00,130.12,130.13,129.93,129.93,6431.0,129.3098,129.3197,129.121,129.121,6431.0
2024-11-04 13:55:00,129.94,130.0,129.89,129.91,5075.0,129.1309,129.1905,129.0812,129.1011,5075.0
2024-11-04 14:00:00,129.92,129.94,129.85,129.87,2758.0,129.111,129.1309,129.0415,129.0613,2758.0
2024-11-04 14:05:00,129.87,130.01,129.84,129.92,18018.0,129.0613,129.2005,129.0315,129.111,18018.0
2024-11-04 14:10:00,129.84,129.99,129.84,129.99,4170.0,129.0315,129.1806,129.0315,129.1806,4170.0
2024-11-04 14:15:00,130.05,130.14,129.98,130.1,12284.0,129.2402,129.3297,129.1707,129.2899,12284.0
2024-11-04 14:20:00,130.1,130.24,130.1,130.16,5610.0,129.2899,129.429,129.2899,129.3495,5610.0
2024-11-04 14:25:00,130.16,130.18,130.06,130.08,6840.0,129.3495,129.3694,129.2502,129.27,6840.0
2024-11-04 14:30:00,130.06,130.14,130.02,130.12,5199.0,129.2502,129.3297,129.2104,129.3098,5199.0
2024-11-04 14:35:00,130.11,130.23,130.03,130.17,7935.0,129.2998,129.4191,129.2203,129.3595,7935.0
2024-11-04 14:40:00,130.14,130.16,130.0,130.02,6672.0,129.3297,129.3495,129.1905,129.2104,6672.0
2024-11-04 14:45:00,129.99,130.08,129.98,130.0,5116.0,129.1806,129.27,129.1707,129.1905,5116.0
2024-11-04 14:50:00,129.99,129.99,129.83,129.83,6991.0,129.1806,129.1806,129.0216,129.0216,6991.0
2024-11-04 14:55:00,129.84,130.02,129.83,129.89,12450.0,129.0315,129.2104,129.0216,129.0812,12450.0
2024-11-04 15:00:00,129.89,129.95,129.81,129.84,7138.0,129.0812,129.1408,129.0017,129.0315,7138.0
2024-11-04 15:05:00,129.84,129.96,129.8,129.94,5966.0,129.0315,129.1508,128.9918,129.1309,5966.0
2024-11-04 15:10:00,129.99,130.05,129.91,129.98,12501.0,129.1806,129.2402,129.1011,129.1707,12501.0
2024-11-04 15:15:00,129.93,129.93,129.78,129.86,13484.0,129.121,129.121,128.9719,129.0514,13484.0
2024-11-04 15:20:00,129.94,129.94,129.7,129.77,14039.0,129.1309,129.1309,128.8924,128.962,14039.0
2024-11-04 15:25:00,129.8,129.95,129.8,129.84,15970.0,128.9918,129.1408,128.9918,129.0315,15970.0
2024-11-04 15:30:00,129.84,129.99,129.74,129.77,16336.0,129.0315,129.1806,128.9321,128.962,16336.0
2024-11-04 15:35:00,129.77,129.77,129.5,129.57,18416.0,128.962,128.962,128.6936,128.7632,18416.0
2024-11-04 15:40:00,129.54,129.85,129.54,129.68,17401.0,128.7334,129.0415,128.7334,128.8725,17401.0
2024-11-04 15:45:00,129.68,129.68,129.5,129.55,23747.0,128.8725,128.8725,128.6936,128.7433,23747.0
2024-11-04 15:50:00,129.53,129.53,129.23,129.37,45463.0,128.7235,128.7235,128.4253,128.5645,45463.0
2024-11-04 15:55:00,129.35,129.54,129.21,129.51,137892.0,128.5446,128.7334,128.4055,128.7036,137892.0
2024-11-05 09:30:00,128.39,129.82,128.0,129.48,24427.0,127.5906,129.0117,127.203,128.6738,24427.0
2024-11-05 09:35:00,129.8,130.5,129.54,130.38,7423.0,128.9918,129.6874,128.7334,129.5682,7423.0
2024-11-05 09:40:00,130.29,130.69,130.24,130.53,7734.0,129.4787,129.8762,129.429,129.7172,7734.0
2024-11-05 09:45:00,130.87,130.91,130.56,130.86,3302.0,130.0551,130.0949,129.747,130.0452,3302.0
2024-11-05 09:50:00,130.86,131.44,130.86,131.41,7944.0,130.0452,130.6216,130.0452,130.5918,7944.0
2024-11-05 09:55:00,131.55,131.98,131.55,131.94,4641.0,130.7309,131.1582,130.7309,131.1185,4641.0
2024-11-05 10:00:00,131.87,131.87,131.08,131.43,7641.0,131.0489,131.0489,130.2638,130.6116,7641.0
2024-11-05 10:05:00,131.56,131.72,131.28,131.41,5548.0,130.7408,130.8998,130.4626,130.5918,5548.0
2024-11-05 10:10:00,131.42,131.42,131.18,131.31,7654.0,130.6017,130.6017,130.3632,130.4924,7654.0
2024-11-05 10:15:00,131.3,131.38,131.15,131.34,3732.0,130.4824,130.5619,130.3334,130.5222,3732.0
2024-11-05 10:20:00,131.36,131.6,131.28,131.57,3828.0,130.5421,130.7806,130.4626,130.7508,3828.0
2024-11-05 10:25:00,131.68,131.77,131.52,131.67,5711.0,130.8601,130.9495,130.7011,130.8501,5711.0
2024-11-05 10:30:00,131.63,131.84,131.57,131.84,8515.0,130.8104,131.0191,130.7508,131.0191,8515.0
2024-11-05 10:35:00,131.81,132.15,131.81,132.08,6814.0,130.9893,131.3271,130.9893,131.2576,6814.0
2024-11-05 10:40:00,132.03,132.19,131.86,132.12,8867.0,131.2079,131.3669,131.0389,131.2973,8867.0
2024-11-05 10:45:00,132.14,132.21,131.93,131.94,9575.0,131.3172,131.3868,131.1085,131.1185,9575.0
2024-11-05 10:50:00,131.95,131.96,131.78,131.82,3867.0,131.1284,131.1383,130.9594,130.9992,3867.0
2024-11-05 10:55:00,131.76,131.76,131.46,131.62,4492.0,130.9396,130.9396,130.6414,130.8004,4492.0
2024-11-05 11:00:00,131.61,132.01,131.6,132.01,5566.0,130.7905,131.188,130.7806,131.188,5566.0
2024-11-05 11:05:00,132.02,132.16,131.99,132.02,6457.0,131.198,131.3371,131.1681,131.198,6457.0
2024-11-05 11:10:00,132.06,132.11,131.92,132.01,4877.0,131.2377,131.2874,131.0986,131.188,4877.0
2024-11-05 11:15:00,131.98,131.98,131.66,131.66,8033.0,131.1582,131.1582,130.8402,130.8402,8033.0
2024-11-05 11:20:00,131.65,131.71,131.54,131.61,14174.0,130.8303,130.8899,130.7209,130.7905,14174.0
2024-11-05 11:25:00,131.61,131.61,131.48,131.48,3705.0,130.7905,130.7905,130.6613,130.6613,3705.0
2024-11-05 11:30:00,131.54,131.67,131.54,131.64,5050.0,130.7209,130.8501,130.7209,130.8203,5050.0
2024-11-05 11:35:00,131.58,131.61,131.44,131.56,18029.0,130.7607,130.7905,130.6216,130.7408,18029.0
2024-11-05 11:40:00,131.61,131.87,131.6,131.84,6004.0,130.7905,131.0489,130.7806,131.0191,6004.0
2024-11-05 11:45:00,131.8,132.13,131.8,131.89,3706.0,130.9793,131.3073,130.9793,131.0688,3706.0
2024-11-05 11:50:00,131.88,131.99,131.82,131.94,4600.0,131.0588,131.1681,130.9992,131.1185,4600.0
2024-11-05 11:55:00,131.95,132.04,131.92,132.03,1804.0,131.1284,131.2178,131.0986,131.2079,1804.0
2024-11-05 12:00:00,131.97,131.98,131.71,131.76,5109.0,131.1483,131.1582,130.8899,130.9396,5109.0
2024-11-05 12:05:00,131.77,131.83,131.64,131.66,3200.0,130.9495,131.0091,130.8203,130.8402,3200.0
2024-11-05 12:10:00,131.67,131.75,131.63,131.71,2162.0,130.8501,130.9296,130.8104,130.8899,2162.0
2024-11-05 12:15:00,131.71,131.93,131.69,131.9,4235.0,130.8899,131.1085,130.87,131.0787,4235.0
2024-11-05 12:20:00,131.9,131.9,131.71,131.73,5726.0,131.0787,131.0787,130.8899,130.9098,5726.0
2024-11-05 12:25:00,131.69,131.71,131.37,131.37,4321.0,130.87,130.8899,130.552,130.552,4321.0
2024-11-05 12:30:00,131.49,131.59,131.48,131.55,4836.0,130.6713,130.7706,130.6613,130.7309,4836.0
2024-11-05 12:35:00,131.53,131.67,131.51,131.59,7528.0,130.711,130.8501,130.6911,130.7706,7528.0
2024-11-05 12:40:00,131.59,131.64,131.52,131.52,6568.0,130.7706,130.8203,130.7011,130.7011,6568.0
2024-11-05 12:45:00,131.52,131.62,131.49,131.6,6999.0,130.7011,130.8004,130.6713,130.7806,6999.0
2024-11-05 12:50:00,131.57,131.61,131.52,131.56,4697.0,130.7508,130.7905,130.7011,130.7408,4697.0
2024-11-05 12:55:00,131.56,131.56,131.16,131.19,6325.0,130.7408,130.7408,130.3433,130.3731,6325.0
2024-11-05 13:00:00,131.31,131.5,131.29,131.48,3000.0,130.4924,130.6812,130.4725,130.6613,3000.0
2024-11-05 13:05:00,131.45,131.45,131.18,131.18,2330.0,130.6315,130.6315,130.3632,130.3632,2330.0
2024-11-05 13:10:00,131.17,131.4,131.16,131.3,4245.0,130.3532,130.5818,130.3433,130.4824,4245.0
2024-11-05 13:15:00,131.3,131.57,131.3,131.45,3686.0,130.4824,130.7508,130.4824,130.6315,3686.0
2024-11-05 13:20:00,131.45,131.58,131.42,131.47,4556.0,130.6315,130.7607,130.6017,130.6514,4556.0
2024-11-05 13:25:00,131.52,131.61,131.46,131.46,7078.0,130.7011,130.7905,130.6414,130.6414,7078.0
2024-11-05 13:30:00,131.5,131.51,131.39,131.42,4661.0,130.6812,130.6911,130.5719,130.6017,4661.0
2024-11-05 13:35:00,131.43,131.45,131.27,131.45,4222.0,130.6116,130.6315,130.4526,130.6315,4222.0
2024-11-05 13:40:00,131.45,131.6,131.45,131.58,4194.0,130.6315,130.7806,130.6315,130.7607,4194.0
2024-11-05 13:45:00,131.57,131.57,131.35,131.36,3509.0,130.7508,130.7508,130.5321,130.5421,3509.0
2024-11-05 13:50:00,131.35,131.56,131.35,131.56,4648.0,130.5321,130.7408,130.5321,130.7408,4648.0
2024-11-05 13:55:00,131.61,131.67,131.54,131.65,6723.0,130.7905,130.8501,130.7209,130.8303,6723.0
2024-11-05 14:00:00,131.65,131.85,131.64,131.71,15341.0,130.8303,131.029,130.8203,130.8899,15341.0
2024-11-05 14:05:00,131.69,131.75,131.64,131.75,6439.0,130.87,130.9296,130.8203,130.9296,6439.0
2024-11-05 14:10:00,131.77,131.95,131.76,131.95,5322.0,130.9495,131.1284,130.9396,131.1284,5322.0
2024-11-05 14:15:00,131.95,132.04,131.88,132.01,7196.0,131.1284,131.2178,131.0588,131.188,7196.0
2024-11-05 14:20:00,132.04,132.04,131.92,132.0,5219.0,131.2178,131.2178,131.0986,131.1781,5219.0
2024-11-05 14:25:00,132.0,132.21,132.0,132.21,9298.0,131.1781,131.3868,131.1781,131.3868,9298.0
2024-11-05 14:30:00,132.17,132.39,132.15,132.36,8200.0,131.347,131.5656,131.3271,131.5358,8200.0
2024-11-05 14:35:00,132.36,132.45,132.33,132.4,7164.0,131.5358,131.6253,131.506,131.5756,7164.0
2024-11-05 14:40:00,132.4,132.5,132.4,132.45,4647.0,131.5756,131.675,131.5756,131.6253,4647.0
2024-11-05 14:45:00,132.45,132.48,132.28,132.35,10757.0,131.6253,131.6551,131.4563,131.5259,10757.0
2024-11-05 14:50:00,132.36,132.38,132.16,132.34,9579.0,131.5358,131.5557,131.3371,131.516,9579.0
2024-11-05 14:55:00,132.35,132.35,132.15,132.15,8486.0,131.5259,131.5259,131.3271,131.3271,8486.0
2024-11-05 15:00:00,132.09,132.29,132.07,132.27,8241.0,131.2675,131.4663,131.2476,131.4464,8241.0
2024-11-05 15:05:00,132.28,132.5,132.27,132.46,8945.0,131.4563,131.675,131.4464,131.6352,8945.0
2024-11-05 15:10:00,132.46,132.71,132.45,132.56,21275.0,131.6352,131.8837,131.6253,131.7346,21275.0
2024-11-05 15:15:00,132.56,132.72,132.33,132.42,29216.0,131.7346,131.8936,131.506,131.5955,29216.0
2024-11-05 15:20:00,132.45,132.45,132.14,132.24,10791.0,131.6253,131.6253,131.3172,131.4166,10791.0
2024-11-05 15:25:00,132.24,132.5,132.22,132.48,17667.0,131.4166,131.675,131.3967,131.6551,17667.0
2024-11-05 15:30:00,132.49,132.6,132.33,132.59,18842.0,131.665,131.7743,131.506,131.7644,18842.0
2024-11-05 15:35:00,132.56,132.7,132.47,132.67,18595.0,131.7346,131.8737,131.6452,131.8439,18595.0
2024-11-05 15:40:00,132.67,132.83,132.55,132.79,29082.0,131.8439,132.0029,131.7247,131.9632,29082.0
2024-11-05 15:45:00,132.8,133.04,132.74,132.91,29763.0,131.9731,132.2116,131.9135,132.0824,29763.0
2024-11-05 15:50:00,132.88,133.19,132.77,133.16,51215.0,132.0526,132.3607,131.9433,132.3309,51215.0
2024-11-05 15:55:00,133.17,133.36,133.0,133.28,162270.0,132.3408,132.5296,132.1719,132.4501,162270.0
2024-11-06 09:30:00,126.59,126.59,124.7,125.59,3231.0,125.8018,125.8018,123.9235,124.808,3231.0
2024-11-06 09:35:00,125.61,127.43,124.34,127.26,202263.0,124.8279,126.6365,123.5658,126.4676,202263.0
2024-11-06 09:40:00,127.27,127.4,125.4,125.7,56240.0,126.4775,126.6067,124.6192,124.9173,56240.0
2024-11-06 09:45:00,125.7,127.16,125.22,126.39,169632.0,124.9173,126.3682,124.4403,125.603,169632.0
2024-11-06 09:50:00,126.37,126.72,125.57,125.83,47560.0,125.5831,125.931,124.7881,125.0465,47560.0
2024-11-06 09:55:00,125.94,127.3,125.79,127.09,40736.0,125.1558,126.5073,125.0067,126.2987,40736.0
2024-11-06 10:00:00,127.13,127.73,126.46,127.42,49347.0,126.3384,126.9347,125.6726,126.6266,49347.0
2024-11-06 10:05:00,127.44,128.01,126.72,127.57,54361.0,126.6465,127.2129,125.931,126.7757,54361.0
2024-11-06 10:10:00,127.59,127.78,126.78,126.83,18256.0,126.7955,126.9844,125.9906,126.0403,18256.0
2024-11-06 10:15:00,126.77,127.23,126.65,126.97,39261.0,125.9806,126.4378,125.8614,126.1794,39261.0
2024-11-06 10:20:00,127.04,127.15,126.32,126.75,17021.0,126.249,126.3583,125.5334,125.9608,17021.0
2024-11-06 10:25:00,126.66,127.57,126.58,127.13,27830.0,125.8713,126.7757,125.7918,126.3384,27830.0
2024-11-06 10:30:00,127.0,127.03,126.47,126.85,8750.0,126.2092,126.239,125.6825,126.0601,8750.0
2024-11-06 10:35:00,126.72,126.74,126.0,126.35,61762.0,125.931,125.9508,125.2154,125.5633,61762.0
2024-11-06 10:40:00,126.35,126.46,126.0,126.2,14709.0,125.5633,125.6726,125.2154,125.4142,14709.0
2024-11-06 10:45:00,126.19,126.29,125.6,125.76,15494.0,125.4043,125.5036,124.8179,124.9769,15494.0
2024-11-06 10:50:00,125.74,126.28,125.7,126.28,17821.0,124.9571,125.4937,124.9173,125.4937,17821.0
2024-11-06 10:55:00,126.39,126.39,125.79,125.99,35311.0,125.603,125.603,125.0067,125.2055,35311.0
2024-11-06 11:00:00,125.98,126.49,125.85,126.39,32089.0,125.1956,125.7024,125.0664,125.603,32089.0
2024-11-06 11:05:00,126.37,126.37,125.24,125.85,36905.0,125.5831,125.5831,124.4602,125.0664,36905.0
2024-11-06 11:10:00,125.75,126.28,125.74,126.23,29736.0,124.967,125.4937,124.9571,125.444,29736.0
2024-11-06 11:15:00,126.26,126.47,126.0,126.24,32056.0,125.4738,125.6825,125.2154,125.4539,32056.0
2024-11-06 11:20:00,126.24,126.46,125.98,126.37,17408.0,125.4539,125.6726,125.1956,125.5831,17408.0
2024-11-06 11:25:00,126.46,126.74,126.11,126.39,26178.0,125.6726,125.9508,125.3248,125.603,26178.0
2024-11-06 11:30:00,126.45,126.66,126.42,126.64,16116.0,125.6626,125.8713,125.6328,125.8515,16116.0
2024-11-06 11:35:00,126.72,127.14,126.56,126.94,18965.0,125.931,126.3483,125.772,126.1496,18965.0
2024-11-06 11:40:00,126.95,126.97,126.51,126.78,25104.0,126.1595,126.1794,125.7223,125.9906,25104.0
2024-11-06 11:45:00,126.78,126.91,126.15,126.71,31499.0,125.9906,126.1198,125.3645,125.921,31499.0
2024-11-06 11:50:00,126.79,126.96,126.51,126.87,13122.0,126.0005,126.1695,125.7223,126.08,13122.0
2024-11-06 11:55:00,126.8,127.3,126.67,127.2,22296.0,126.0105,126.5073,125.8813,126.408,22296.0
2024-11-06 12:00:00,127.17,127.17,126.74,127.09,5774.0,126.3782,126.3782,125.9508,126.2987,5774.0
2024-11-06 12:05:00,126.95,127.07,126.81,126.82,5420.0,126.1595,126.2788,126.0204,126.0303,5420.0
2024-11-06 12:10:00,126.82,127.04,126.69,126.69,13636.0,126.0303,126.249,125.9011,125.9011,13636.0
2024-11-06 12:15:00,126.65,126.85,126.6,126.81,3397.0,125.8614,126.0601,125.8117,126.0204,3397.0
2024-11-06 12:20:00,126.74,126.85,126.6,126.72,4427.0,125.9508,126.0601,125.8117,125.931,4427.0
2024-11-06 12:25:00,126.65,127.11,126.6,126.91,11745.0,125.8614,126.3185,125.8117,126.1198,11745.0
2024-11-06 12:30:00,126.9,127.23,126.85,127.23,8002.0,126.1098,126.4378,126.0601,126.4378,8002.0
2024-11-06 12:35:00,127.22,127.66,127.2,127.55,12741.0,126.4278,126.8651,126.408,126.7558,12741.0
2024-11-06 12:40:00,127.61,127.92,127.58,127.91,14719.0,126.8154,127.1235,126.7856,127.1135,14719.0
2024-11-06 12:45:00,127.86,127.86,127.27,127.43,14377.0,127.0639,127.0639,126.4775,126.6365,14377.0
2024-11-06 12:50:00,127.43,127.43,127.19,127.24,8318.0,126.6365,126.6365,126.398,126.4477,8318.0
2024-11-06 12:55:00,127.34,127.62,127.21,127.62,7717.0,126.5471,126.8254,126.4179,126.8254,7717.0
2024-11-06 13:00:00,127.62,128.29,127.49,128.29,12022.0,126.8254,127.4912,126.6962,127.4912,12022.0
2024-11-06 13:05:00,128.21,128.29,127.85,128.09,9575.0,127.4117,127.4912,127.0539,127.2924,9575.0
2024-11-06 13:10:00,128.09,128.23,127.81,128.0,13879.0,127.2924,127.4316,127.0142,127.203,13879.0
2024-11-06 13:15:00,127.94,128.06,127.39,127.46,10885.0,127.1434,127.2626,126.5968,126.6663,10885.0
2024-11-06 13:20:00,127.46,127.64,127.3,127.58,10761.0,126.6663,126.8452,126.5073,126.7856,10761.0
2024-11-06 13:25:00,127.52,128.08,127.52,128.05,14014.0,126.726,127.2825,126.726,127.2527,14014.0
2024-11-06 13:30:00,128.05,128.53,128.05,128.35,17677.0,127.2527,127.7297,127.2527,127.5508,17677.0
2024-11-06 13:35:00,128.42,128.81,128.35,128.71,17075.0,127.6204,128.0079,127.5508,127.9086,17075.0
2024-11-06 13:40:00,128.65,128.79,128.24,128.24,29193.0,127.8489,127.9881,127.4415,127.4415,29193.0
2024-11-06 13:45:00,128.21,128.38,128.15,128.27,10813.0,127.4117,127.5806,127.3521,127.4713,10813.0
2024-11-06 13:50:00,128.25,128.64,128.25,128.64,8482.0,127.4514,127.839,127.4514,127.839,8482.0
2024-11-06 13:55:00,128.71,128.71,128.46,128.58,10191.0,127.9086,127.9086,127.6601,127.7794,10191.0
2024-11-06 14:00:00,128.58,129.66,128.55,129.19,67865.0,127.7794,128.8526,127.7496,128.3856,67865.0
2024-11-06 14:05:00,129.28,129.28,128.96,128.97,9127.0,128.475,128.475,128.157,128.1669,9127.0
2024-11-06 14:10:00,128.97,128.99,128.73,128.91,11875.0,128.1669,128.1868,127.9284,128.1073,11875.0
2024-11-06 14:15:00,128.93,129.11,128.86,128.98,10798.0,128.1272,128.3061,128.0576,128.1769,10798.0
2024-11-06 14:20:00,129.05,129.06,128.5,128.51,40447.0,128.2464,128.2564,127.6999,127.7098,40447.0
2024-11-06 14:25:00,128.58,128.91,128.42,128.55,20837.0,127.7794,128.1073,127.6204,127.7496,20837.0
2024-11-06 14:30:00,128.58,128.69,128.47,128.47,15521.0,127.7794,127.8887,127.6701,127.6701,15521.0
2024-11-06 14:35:00,128.52,128.61,128.4,128.61,9544.0,127.7197,127.8092,127.6005,127.8092,9544.0
2024-11-06 14:40:00,128.58,128.89,128.57,128.89,11726.0,127.7794,128.0874,127.7694,128.0874,11726.0
2024-11-06 14:45:00,128.81,129.05,128.81,128.98,14552.0,128.0079,128.2464,128.0079,128.1769,14552.0
2024-11-06 14:50:00,128.98,128.99,128.57,128.65,19940.0,128.1769,128.1868,127.7694,127.8489,19940.0
2024-11-06 14:55:00,128.59,128.73,128.27,128.31,21178.0,127.7893,127.9284,127.4713,127.5111,21178.0
2024-11-06 15:00:00,128.31,128.89,128.31,128.59,27774.0,127.5111,128.0874,127.5111,127.7893,27774.0
2024-11-06 15:05:00,128.52,128.86,128.43,128.85,24542.0,127.7197,128.0576,127.6303,128.0477,24542.0
2024-11-06 15:10:00,128.86,129.1,128.8,128.99,19155.0,128.0576,128.2961,127.998,128.1868,19155.0
2024-11-06 15:15:00,129.04,129.49,129.04,129.47,29381.0,128.2365,128.6837,128.2365,128.6638,29381.0
2024-11-06 15:20:00,129.5,129.52,129.16,129.32,25177.0,128.6936,128.7135,128.3558,128.5148,25177.0
2024-11-06 15:25:00,129.32,129.39,129.14,129.2,15067.0,128.5148,128.5843,128.3359,128.3955,15067.0
2024-11-06 15:30:00,129.23,129.25,129.13,129.2,18654.0,128.4253,128.4452,128.3259,128.3955,18654.0
2024-11-06 15:35:00,129.25,129.42,129.06,129.14,23491.0,128.4452,128.6141,128.2564,128.3359,23491.0
2024-11-06 15:40:00,129.14,129.57,129.13,129.56,28672.0,128.3359,128.7632,128.3259,128.7533,28672.0
2024-11-06 15:45:00,129.55,129.58,129.38,129.52,36494.0,128.7433,128.7731,128.5744,128.7135,36494.0
2024-11-06 15:50:00,129.51,129.56,129.2,129.31,44848.0,128.7036,128.7533,128.3955,128.5048,44848.0
2024-11-06 15:55:00,129.23,129.49,129.13,129.18,153351.0,128.4253,128.6837,128.3259,128.3756,153351.0
2024-11-07 09:30:00,129.0,130.13,128.78,129.63,24019.0,128.1968,129.3197,127.9781,128.8228,24019.0
2024-11-07 09:35:00,129.89,130.16,129.27,129.37,19838.0,129.0812,129.3495,128.4651,128.5645,19838.0
2024-11-07 09:40:00,129.17,130.19,129.17,129.54,13937.0,128.3657,129.3793,128.3657,128.7334,13937.0
2024-11-07 09:45:00,129.44,130.35,129.44,130.35,12873.0,128.634,129.5384,128.634,129.5384,12873.0
2024-11-07 09:50:00,130.21,130.97,130.2,130.7,10651.0,129.3992,130.1545,129.3893,129.8862,10651.0
2024-11-07 09:55:00,130.62,130.99,130.62,130.94,13774.0,129.8067,130.1744,129.8067,130.1247,13774.0
2024-11-07 10:00:00,130.95,131.21,130.73,131.02,14159.0,130.1346,130.393,129.916,130.2042,14159.0
2024-11-07 10:05:00,131.02,131.26,130.93,131.23,8570.0,130.2042,130.4427,130.1147,130.4129,8570.0
2024-11-07 10:10:00,131.23,131.32,130.83,130.89,11603.0,130.4129,130.5023,130.0154,130.075,11603.0
2024-11-07 10:15:00,130.89,130.94,130.71,130.81,20556.0,130.075,130.1247,129.8961,129.9955,20556.0
2024-11-07 10:20:00,130.8,131.26,130.61,131.25,7402.0,129.9855,130.4427,129.7967,130.4327,7402.0
2024-11-07 10:25:00,131.16,131.62,131.16,131.62,5176.0,130.3433,130.8004,130.3433,130.8004,5176.0
2024-11-07 10:30:00,131.58,132.04,131.56,131.69,9298.0,130.7607,131.2178,130.7408,130.87,9298.0
2024-11-07 10:35:00,131.76,132.1,131.76,131.9,5960.0,130.9396,131.2775,130.9396,131.0787,5960.0
2024-11-07 10:40:00,131.93,132.17,131.84,132.14,7464.0,131.1085,131.347,131.0191,131.3172,7464.0
2024-11-07 10:45:00,132.0,132.12,131.68,131.87,13200.0,131.1781,131.2973,130.8601,131.0489,13200.0
2024-11-07 10:50:00,131.73,131.83,131.31,131.52,3403.0,130.9098,131.0091,130.4924,130.7011,3403.0
2024-11-07 10:55:00,131.43,131.43,131.04,131.05,5627.0,130.6116,130.6116,130.2241,130.234,5627.0
2024-11-07 11:00:00,131.08,131.18,130.83,130.83,5248.0,130.2638,130.3632,130.0154,130.0154,5248.0
2024-11-07 11:05:00,130.82,131.07,130.71,131.06,6396.0,130.0054,130.2539,129.8961,130.2439,6396.0
2024-11-07 11:10:00,131.0,131.08,130.78,130.89,4404.0,130.1843,130.2638,129.9657,130.075,4404.0
2024-11-07 11:15:00,130.9,131.21,130.86,131.21,1729.0,130.0849,130.393,130.0452,130.393,1729.0
2024-11-07 11:20:00,131.23,131.23,130.91,131.02,8489.0,130.4129,130.4129,130.0949,130.2042,8489.0
2024-11-07 11:25:00,130.98,130.98,130.54,130.54,7108.0,130.1644,130.1644,129.7272,129.7272,7108.0
2024-11-07 11:30:00,130.6,130.7,130.57,130.69,4960.0,129.7868,129.8862,129.757,129.8762,4960.0
2024-11-07 11:35:00,130.67,130.67,130.42,130.58,3025.0,129.8564,129.8564,129.6079,129.7669,3025.0
2024-11-07 11:40:00,130.56,130.59,130.48,130.53,5261.0,129.747,129.7769,129.6675,129.7172,5261.0
2024-11-07 11:45:00,130.56,130.56,130.28,130.36,5707.0,129.747,129.747,129.4688,129.5483,5707.0
2024-11-07 11:50:00,130.28,130.35,130.16,130.19,3680.0,129.4688,129.5384,129.3495,129.3793,3680.0
2024-11-07 11:55:00,130.18,130.22,130.06,130.13,5475.0,129.3694,129.4092,129.2502,129.3197,5475.0
2024-11-07 12:00:00,130.22,130.45,130.19,130.42,4993.0,129.4092,129.6377,129.3793,129.6079,4993.0
2024-11-07 12:05:00,130.34,130.49,130.28,130.39,9166.0,129.5284,129.6775,129.4688,129.5781,9166.0
2024-11-07 12:10:00,130.46,130.62,130.46,130.54,3650.0,129.6477,129.8067,129.6477,129.7272,3650.0
2024-11-07 12:15:00,130.56,130.56,130.3,130.32,12263.0,129.747,129.747,129.4887,129.5085,12263.0
2024-11-07 12:20:00,130.27,130.53,130.19,130.46,13303.0,129.4588,129.7172,129.3793,129.6477,13303.0
2024-11-07 12:25:00,130.43,130.43,130.26,130.32,3223.0,129.6179,129.6179,129.4489,129.5085,3223.0
2024-11-07 12:30:00,130.37,130.53,130.33,130.53,10875.0,129.5582,129.7172,129.5185,129.7172,10875.0
2024-11-07 12:35:00,130.47,130.59,130.47,130.59,3919.0,129.6576,129.7769,129.6576,129.7769,3919.0
2024-11-07 12:40:00,130.57,130.74,130.55,130.58,5143.0,129.757,129.9259,129.7371,129.7669,5143.0
2024-11-07 12:45:00,130.59,130.7,130.57,130.68,4971.0,129.7769,129.8862,129.757,129.8663,4971.0
2024-11-07 12:50:00,130.68,130.72,130.65,130.69,2320.0,129.8663,129.906,129.8365,129.8762,2320.0
2024-11-07 12:55:00,130.67,130.68,130.4,130.47,4608.0,129.8564,129.8663,129.588,129.6576,4608.0
2024-11-07 13:00:00,130.52,130.54,130.33,130.33,4563.0,129.7073,129.7272,129.5185,129.5185,4563.0
2024-11-07 13:05:00,130.28,130.55,130.22,130.53,7689.0,129.4688,129.7371,129.4092,129.7172,7689.0
2024-11-07 13:10:00,130.54,130.56,130.4,130.41,4689.0,129.7272,129.747,129.588,129.598,4689.0
2024-11-07 13:15:00,130.36,130.55,130.3,130.55,4411.0,129.5483,129.7371,129.4887,129.7371,4411.0
2024-11-07 13:20:00,130.55,130.67,130.52,130.67,5444.0,129.7371,129.8564,129.7073,129.8564,5444.0
2024-11-07 13:25:00,130.67,130.68,130.55,130.58,3982.0,129.8564,129.8663,129.7371,129.7669,3982.0
2024-11-07 13:30:00,130.55,130.55,130.36,130.48,3526.0,129.7371,129.7371,129.5483,129.6675,3526.0
2024-11-07 13:35:00,130.48,130.48,130.32,130.43,4323.0,129.6675,129.6675,129.5085,129.6179,4323.0
2024-11-07 13:40:00,130.4,130.4,130.14,130.28,5173.0,129.588,129.588,129.3297,129.4688,5173.0
2024-11-07 13:45:00,130.25,130.35,130.18,130.31,3355.0,129.439,129.5384,129.3694,129.4986,3355.0
2024-11-07 13:50:00,130.49,130.56,130.27,130.28,4877.0,129.6775,129.747,129.4588,129.4688,4877.0
2024-11-07 13:55:00,130.34,130.49,130.3,130.48,5125.0,129.5284,129.6775,129.4887,129.6675,5125.0
2024-11-07 14:00:00,130.48,130.7,130.19,130.25,21962.0,129.6675,129.8862,129.3793,129.439,21962.0
2024-11-07 14:05:00,130.24,130.32,130.03,130.11,14863.0,129.429,129.5085,129.2203,129.2998,14863.0
2024-11-07 14:10:00,130.03,130.13,129.74,130.13,6051.0,129.2203,129.3197,128.9321,129.3197,6051.0
2024-11-07 14:15:00,130.1,130.16,130.05,130.09,3865.0,129.2899,129.3495,129.2402,129.28,3865.0
2024-11-07 14:20:00,130.1,130.1,129.84,129.98,3845.0,129.2899,129.2899,129.0315,129.1707,3845.0
2024-11-07 14:25:00,129.93,130.02,129.83,129.89,5832.0,129.121,129.2104,129.0216,129.0812,5832.0
2024-11-07 14:30:00,129.91,130.3,129.91,130.22,5471.0,129.1011,129.4887,129.1011,129.4092,5471.0
2024-11-07 14:35:00,130.19,130.25,130.03,130.19,7745.0,129.3793,129.439,129.2203,129.3793,7745.0
2024-11-07 14:40:00,130.11,130.15,129.78,130.01,5924.0,129.2998,129.3396,128.9719,129.2005,5924.0
2024-11-07 14:45:00,129.96,130.36,129.91,130.29,4666.0,129.1508,129.5483,129.1011,129.4787,4666.0
2024-11-07 14:50:00,130.32,130.47,130.32,130.43,8828.0,129.5085,129.6576,129.5085,129.6179,8828.0
2024-11-07 14:55:00,130.49,130.57,130.36,130.46,8923.0,129.6775,129.757,129.5483,129.6477,8923.0
2024-11-07 15:00:00,130.42,130.45,129.94,129.98,10311.0,129.6079,129.6377,129.1309,129.1707,10311.0
2024-11-07 15:05:00,129.97,130.5,129.95,130.44,25773.0,129.1607,129.6874,129.1408,129.6278,25773.0
2024-11-07 15:10:00,130.44,130.92,130.44,130.9,29577.0,129.6278,130.1048,129.6278,130.0849,29577.0
2024-11-07 15:15:00,130.87,131.02,130.81,131.02,15494.0,130.0551,130.2042,129.9955,130.2042,15494.0
2024-11-07 15:20:00,131.05,131.2,130.85,131.17,6964.0,130.234,130.3831,130.0352,130.3532,6964.0
2024-11-07 15:25:00,131.19,131.2,130.71,130.71,7751.0,130.3731,130.3831,129.8961,129.8961,7751.0
2024-11-07 15:30:00,130.74,130.95,130.74,130.85,8518.0,129.9259,130.1346,129.9259,130.0352,8518.0
2024-11-07 15:35:00,130.88,131.05,130.8,130.84,18581.0,130.0651,130.234,129.9855,130.0253,18581.0
2024-11-07 15:40:00,130.85,131.13,130.85,131.02,12462.0,130.0352,130.3135,130.0352,130.2042,12462.0
2024-11-07 15:45:00,131.05,131.25,130.95,131.0,13088.0,130.234,130.4327,130.1346,130.1843,13088.0
2024-11-07 15:50:00,131.0,131.35,130.89,131.24,31657.0,130.1843,130.5321,130.075,130.4228,31657.0
2024-11-07 15:55:00,131.22,131.32,130.97,131.15,96909.0,130.4029,130.5023,130.1545,130.3334,96909.0
2024-11-08 09:30:00,131.2,132.0,131.2,131.97,21364.0,130.3831,131.1781,130.3831,131.1483,21364.0
2024-11-08 09:35:00,132.02,132.4,131.9,131.9,4922.0,131.198,131.5756,131.0787,131.0787,4922.0
2024-11-08 09:40:00,132.22,132.49,132.01,132.49,3729.0,131.3967,131.665,131.188,131.665,3729.0
2024-11-08 09:45:00,132.48,132.82,132.34,132.69,5514.0,131.6551,131.993,131.516,131.8638,5514.0
2024-11-08 09:50:00,132.68,132.73,132.07,132.39,37138.0,131.8538,131.9035,131.2476,131.5656,37138.0
2024-11-08 09:55:00,132.3,132.63,132.16,132.46,8406.0,131.4762,131.8042,131.3371,131.6352,8406.0
2024-11-08 10:00:00,132.42,132.71,132.23,132.25,8004.0,131.5955,131.8837,131.4066,131.4265,8004.0
2024-11-08 10:05:00,132.25,132.51,132.12,132.51,7608.0,131.4265,131.6849,131.2973,131.6849,7608.0
2024-11-08 10:10:00,132.63,132.93,132.55,132.88,4273.0,131.8042,132.1023,131.7247,132.0526,4273.0
2024-11-08 10:15:00,132.9,133.06,132.74,132.96,10201.0,132.0725,132.2315,131.9135,132.1321,10201.0
2024-11-08 10:20:00,132.93,133.55,132.89,133.44,10722.0,132.1023,132.7184,132.0625,132.6091,10722.0
2024-11-08 10:25:00,133.42,133.96,133.42,133.61,14562.0,132.5892,133.1259,132.5892,132.7781,14562.0
2024-11-08 10:30:00,133.55,134.02,133.5,134.0,11160.0,132.7184,133.1855,132.6687,133.1656,11160.0
2024-11-08 10:35:00,134.05,134.09,133.86,133.97,11177.0,133.2153,133.2551,133.0265,133.1358,11177.0
2024-11-08 10:40:00,134.05,134.06,133.89,134.0,8797.0,133.2153,133.2253,133.0563,133.1656,8797.0
2024-11-08 10:45:00,134.0,134.14,133.98,134.0,6747.0,133.1656,133.3048,133.1457,133.1656,6747.0
2024-11-08 10:50:00,134.0,134.21,133.99,134.1,6243.0,133.1656,133.3743,133.1557,133.265,6243.0
2024-11-08 10:55:00,134.13,134.27,133.94,134.22,15563.0,133.2948,133.4339,133.106,133.3843,15563.0
2024-11-08 11:00:00,134.11,134.3,134.05,134.1,12495.0,133.2749,133.4638,133.2153,133.265,12495.0
2024-11-08 11:05:00,134.11,134.3,134.11,134.28,17281.0,133.2749,133.4638,133.2749,133.4439,17281.0
2024-11-08 11:10:00,134.25,134.49,134.24,134.28,30090.0,133.4141,133.6526,133.4041,133.4439,30090.0
2024-11-08 11:15:00,134.33,134.41,134.17,134.28,15102.0,133.4936,133.5731,133.3346,133.4439,15102.0
2024-11-08 11:20:00,134.31,134.32,133.92,134.01,11749.0,133.4737,133.4836,133.0861,133.1756,11749.0
2024-11-08 11:25:00,134.0,134.0,133.84,133.95,2737.0,133.1656,133.1656,133.0066,133.1159,2737.0
2024-11-08 11:30:00,133.91,133.93,133.69,133.93,6732.0,133.0762,133.0961,132.8576,133.0961,6732.0
2024-11-08 11:35:00,133.93,134.01,133.88,133.94,3423.0,133.0961,133.1756,133.0464,133.106,3423.0
2024-11-08 11:40:00,134.0,134.0,133.54,133.54,6613.0,133.1656,133.1656,132.7085,132.7085,6613.0
2024-11-08 11:45:00,133.65,133.65,133.52,133.53,2948.0,132.8178,132.8178,132.6886,132.6986,2948.0
2024-11-08 11:50:00,133.54,133.61,133.47,133.5,5001.0,132.7085,132.7781,132.6389,132.6687,5001.0
2024-11-08 11:55:00,133.44,133.5,133.36,133.38,7292.0,132.6091,132.6687,132.5296,132.5495,7292.0
2024-11-08 12:00:00,133.34,133.43,133.21,133.21,3722.0,132.5097,132.5992,132.3805,132.3805,3722.0
2024-11-08 12:05:00,133.22,133.22,133.06,133.17,4574.0,132.3905,132.3905,132.2315,132.3408,4574.0
2024-11-08 12:10:00,133.22,133.26,133.04,133.05,2658.0,132.3905,132.4302,132.2116,132.2215,2658.0
2024-11-08 12:15:00,132.99,133.14,132.92,133.14,2997.0,132.1619,132.311,132.0923,132.311,2997.0
2024-11-08 12:20:00,133.14,133.15,133.02,133.09,2548.0,132.311,132.3209,132.1917,132.2613,2548.0
2024-11-08 12:25:00,133.03,133.03,132.96,133.03,2567.0,132.2017,132.2017,132.1321,132.2017,2567.0
2024-11-08 12:30:00,133.03,133.2,133.0,133.17,2353.0,132.2017,132.3706,132.1719,132.3408,2353.0
2024-11-08 12:35:00,133.22,133.27,133.13,133.22,6175.0,132.3905,132.4402,132.301,132.3905,6175.0
2024-11-08 12:40:00,133.15,133.2,133.06,133.15,2971.0,132.3209,132.3706,132.2315,132.3209,2971.0
2024-11-08 12:45:00,133.19,133.24,133.19,133.21,2447.0,132.3607,132.4104,132.3607,132.3805,2447.0
2024-11-08 12:50:00,133.24,133.25,133.12,133.22,4193.0,132.4104,132.4203,132.2911,132.3905,4193.0
2024-11-08 12:55:00,133.23,133.23,133.07,133.14,3079.0,132.4004,132.4004,132.2414,132.311,3079.0
2024-11-08 13:00:00,133.1,133.17,133.06,133.08,2310.0,132.2712,132.3408,132.2315,132.2514,2310.0
2024-11-08 13:05:00,133.11,133.11,132.89,132.89,3261.0,132.2812,132.2812,132.0625,132.0625,3261.0
2024-11-08 13:10:00,132.89,133.09,132.82,133.09,5679.0,132.0625,132.2613,131.993,132.2613,5679.0
2024-11-08 13:15:00,133.05,133.28,133.05,133.28,5357.0,132.2215,132.4501,132.2215,132.4501,5357.0
2024-11-08 13:20:00,133.28,133.34,133.23,133.26,5975.0,132.4501,132.5097,132.4004,132.4302,5975.0
2024-11-08 13:25:00,133.24,133.27,133.16,133.24,6963.0,132.4104,132.4402,132.3309,132.4104,6963.0
2024-11-08 13:30:00,133.2,133.34,133.18,133.31,2507.0,132.3706,132.5097,132.3507,132.4799,2507.0
2024-11-08 13:35:00,133.28,133.31,133.24,133.27,2221.0,132.4501,132.4799,132.4104,132.4402,2221.0
2024-11-08 13:40:00,133.3,133.3,133.12,133.12,1771.0,132.47,132.47,132.2911,132.2911,1771.0
2024-11-08 13:45:00,133.16,133.22,133.11,133.11,2213.0,132.3309,132.3905,132.2812,132.2812,2213.0
2024-11-08 13:50:00,133.14,133.17,133.04,133.04,1726.0,132.311,132.3408,132.2116,132.2116,1726.0
2024-11-08 13:55:00,133.07,133.11,133.0,133.1,2914.0,132.2414,132.2812,132.1719,132.2712,2914.0
2024-11-08 14:00:00,133.04,133.09,133.04,133.09,1187.0,132.2116,132.2613,132.2116,132.2613,1187.0
2024-11-08 14:05:00,133.04,133.14,133.02,133.14,2069.0,132.2116,132.311,132.1917,132.311,2069.0
2024-11-08 14:10:00,133.19,133.28,133.16,133.24,6818.0,132.3607,132.4501,132.3309,132.4104,6818.0
2024-11-08 14:15:00,133.21,133.37,133.21,133.37,2250.0,132.3805,132.5395,132.3805,132.5395,2250.0
2024-11-08 14:20:00,133.41,133.47,133.33,133.47,2947.0,132.5793,132.6389,132.4998,132.6389,2947.0
2024-11-08 14:25:00,133.49,133.49,133.43,133.43,2049.0,132.6588,132.6588,132.5992,132.5992,2049.0
2024-11-08 14:30:00,133.43,133.47,133.4,133.47,1784.0,132.5992,132.6389,132.5694,132.6389,1784.0
2024-11-08 14:35:00,133.47,133.64,133.44,133.45,7364.0,132.6389,132.8079,132.6091,132.619,7364.0
2024-11-08 14:40:00,133.45,133.49,133.36,133.49,2946.0,132.619,132.6588,132.5296,132.6588,2946.0
2024-11-08 14:45:00,133.47,133.6,133.43,133.57,1820.0,132.6389,132.7681,132.5992,132.7383,1820.0
2024-11-08 14:50:00,133.57,133.64,133.52,133.57,3501.0,132.7383,132.8079,132.6886,132.7383,3501.0
2024-11-08 14:55:00,133.55,133.55,133.27,133.28,6822.0,132.7184,132.7184,132.4402,132.4501,6822.0
2024-11-08 15:00:00,133.24,133.31,133.04,133.1,11333.0,132.4104,132.4799,132.2116,132.2712,11333.0
2024-11-08 15:05:00,133.13,133.13,132.92,133.09,8948.0,132.301,132.301,132.0923,132.2613,8948.0
2024-11-08 15:10:00,133.05,133.05,132.73,132.77,5805.0,132.2215,132.2215,131.9035,131.9433,5805.0
2024-11-08 15:15:00,132.78,132.99,132.77,132.94,4227.0,131.9532,132.1619,131.9433,132.1122,4227.0
2024-11-08 15:20:00,132.94,133.07,132.85,133.07,5696.0,132.1122,132.2414,132.0228,132.2414,5696.0
2024-11-08 15:25:00,133.12,133.12,132.92,133.02,5949.0,132.2911,132.2911,132.0923,132.1917,5949.0
2024-11-08 15:30:00,133.03,133.04,132.93,132.97,12027.0,132.2017,132.2116,132.1023,132.142,12027.0
2024-11-08 15:35:00,132.96,133.07,132.87,133.01,29313.0,132.1321,132.2414,132.0427,132.1818,29313.0
2024-11-08 15:40:00,133.02,133.02,132.86,132.96,18142.0,132.1917,132.1917,132.0327,132.1321,18142.0
2024-11-08 15:45:00,132.94,133.02,132.87,132.89,9780.0,132.1122,132.1917,132.0427,132.0625,9780.0
2024-11-08 15:50:00,132.85,132.85,132.64,132.71,33447.0,132.0228,132.0228,131.8141,131.8837,33447.0
2024-11-08 15:55:00,132.72,132.78,132.44,132.7,121881.0,131.8936,131.9532,131.6153,131.8737,121881.0
2024-11-11 09:30:00,133.53,134.74,132.89,133.19,24828.0,132.6986,133.901,132.0625,132.3607,24828.0
2024-11-11 09:35:00,133.06,133.38,132.38,133.06,5082.0,132.2315,132.5495,131.5557,132.2315,5082.0
2024-11-11 09:40:00,133.05,133.63,133.04,133.04,3729.0,132.2215,132.7979,132.2116,132.2116,3729.0
2024-11-11 09:45:00,133.23,133.6,133.0,133.59,7150.0,132.4004,132.7681,132.1719,132.7582,7150.0
2024-11-11 09:50:00,133.34,133.57,133.27,133.39,5102.0,132.5097,132.7383,132.4402,132.5594,5102.0
2024-11-11 09:55:00,133.39,133.57,133.11,133.31,8858.0,132.5594,132.7383,132.2812,132.4799,8858.0
2024-11-11 10:00:00,133.49,133.78,133.31,133.7,4812.0,132.6588,132.947,132.4799,132.8675,4812.0
2024-11-11 10:05:00,133.66,133.7,133.27,133.4,7447.0,132.8277,132.8675,132.4402,132.5694,7447.0
2024-11-11 10:10:00,133.3,133.32,132.66,132.67,7753.0,132.47,132.4899,131.834,131.8439,7753.0
2024-11-11 10:15:00,132.67,133.07,132.67,133.05,4058.0,131.8439,132.2414,131.8439,132.2215,4058.0
2024-11-11 10:20:00,133.03,133.1,132.86,133.1,6120.0,132.2017,132.2712,132.0327,132.2712,6120.0
2024-11-11 10:25:00,133.17,133.44,133.14,133.31,2347.0,132.3408,132.6091,132.311,132.4799,2347.0
2024-11-11 10:30:00,133.47,133.54,133.19,133.53,4835.0,132.6389,132.7085,132.3607,132.6986,4835.0
2024-11-11 10:35:00,133.47,133.48,133.13,133.13,3621.0,132.6389,132.6489,132.301,132.301,3621.0
2024-11-11 10:40:00,133.29,133.34,133.12,133.19,4914.0,132.46,132.5097,132.2911,132.3607,4914.0
2024-11-11 10:45:00,133.21,133.4,133.15,133.4,3736.0,132.3805,132.5694,132.3209,132.5694,3736.0
2024-11-11 10:50:00,133.43,133.64,133.42,133.51,5133.0,132.5992,132.8079,132.5892,132.6787,5133.0
2024-11-11 10:55:00,133.6,133.78,133.6,133.78,2206.0,132.7681,132.947,132.7681,132.947,2206.0
2024-11-11 11:00:00,133.76,133.92,133.56,133.56,8147.0,132.9271,133.0861,132.7284,132.7284,8147.0
2024-11-11 11:05:00,133.57,133.77,133.57,133.77,1789.0,132.7383,132.9371,132.7383,132.9371,1789.0
2024-11-11 11:10:00,133.8,133.81,133.67,133.71,3628.0,132.9669,132.9768,132.8377,132.8774,3628.0
2024-11-11 11:15:00,133.68,133.82,133.61,133.7,4650.0,132.8476,132.9867,132.7781,132.8675,4650.0
2024-11-11 11:20:00,133.69,133.76,133.57,133.76,2021.0,132.8576,132.9271,132.7383,132.9271,2021.0
2024-11-11 11:25:00,133.69,133.74,133.62,133.62,3421.0,132.8576,132.9072,132.788,132.788,3421.0
2024-11-11 11:30:00,133.62,133.83,133.55,133.83,6101.0,132.788,132.9967,132.7184,132.9967,6101.0
2024-11-11 11:35:00,133.88,133.88,133.67,133.71,5113.0,133.0464,133.0464,132.8377,132.8774,5113.0
2024-11-11 11:40:00,133.73,133.76,133.7,133.73,750.0,132.8973,132.9271,132.8675,132.8973,750.0
2024-11-11 11:45:00,133.71,134.0,133.7,133.88,4827.0,132.8774,133.1656,132.8675,133.0464,4827.0
2024-11-11 11:50:00,133.86,133.94,133.84,133.92,958.0,133.0265,133.106,133.0066,133.0861,958.0
2024-11-11 11:55:00,133.91,134.08,133.83,133.93,5650.0,133.0762,133.2451,132.9967,133.0961,5650.0
2024-11-11 12:00:00,133.92,133.96,133.82,133.95,2003.0,133.0861,133.1259,132.9867,133.1159,2003.0
2024-11-11 12:05:00,133.9,133.9,133.78,133.86,3503.0,133.0662,133.0662,132.947,133.0265,3503.0
2024-11-11 12:10:00,133.91,133.94,133.81,133.84,2175.0,133.0762,133.106,132.9768,133.0066,2175.0
2024-11-11 12:15:00,133.9,133.95,133.8,133.82,4334.0,133.0662,133.1159,132.9669,132.9867,4334.0
2024-11-11 12:20:00,133.78,133.95,133.72,133.87,3567.0,132.947,133.1159,132.8874,133.0364,3567.0
2024-11-11 12:25:00,133.88,133.9,133.73,133.73,4058.0,133.0464,133.0662,132.8973,132.8973,4058.0
2024-11-11 12:30:00,133.72,133.88,133.63,133.87,2562.0,132.8874,133.0464,132.7979,133.0364,2562.0
2024-11-11 12:35:00,133.84,133.91,133.77,133.77,2195.0,133.0066,133.0762,132.9371,132.9371,2195.0
2024-11-11 12:40:00,133.76,133.78,133.63,133.68,12401.0,132.9271,132.947,132.7979,132.8476,12401.0
2024-11-11 12:45:00,133.69,133.87,133.63,133.87,4947.0,132.8576,133.0364,132.7979,133.0364,4947.0
2024-11-11 12:50:00,133.86,133.89,133.82,133.84,3553.0,133.0265,133.0563,132.9867,133.0066,3553.0
2024-11-11 12:55:00,133.82,133.9,133.53,133.53,3546.0,132.9867,133.0662,132.6986,132.6986,3546.0
2024-11-11 13:00:00,133.5,133.5,132.96,133.09,16647.0,132.6687,132.6687,132.1321,132.2613,16647.0
2024-11-11 13:05:00,133.03,133.24,132.89,133.16,13501.0,132.2017,132.4104,132.0625,132.3309,13501.0
2024-11-11 13:10:00,133.08,133.08,132.88,133.06,4456.0,132.2514,132.2514,132.0526,132.2315,4456.0
2024-11-11 13:15:00,133.07,133.2,133.07,133.17,7381.0,132.2414,132.3706,132.2414,132.3408,7381.0
2024-11-11 13:20:00,133.13,133.21,132.79,132.84,11964.0,132.301,132.3805,131.9632,132.0128,11964.0
2024-11-11 13:25:00,132.84,133.12,132.78,132.96,3849.0,132.0128,132.2911,131.9532,132.1321,3849.0
2024-11-11 13:30:00,133.0,133.12,132.85,132.92,4831.0,132.1719,132.2911,132.0228,132.0923,4831.0
2024-11-11 13:35:00,132.9,132.97,132.84,132.88,2430.0,132.0725,132.142,132.0128,132.0526,2430.0
2024-11-11 13:40:00,132.91,132.97,132.84,132.91,5397.0,132.0824,132.142,132.0128,132.0824,5397.0
2024-11-11 13:45:00,132.87,132.97,132.8,132.8,3964.0,132.0427,132.142,131.9731,131.9731,3964.0
2024-11-11 13:50:00,132.83,133.02,132.75,132.93,3260.0,132.0029,132.1917,131.9234,132.1023,3260.0
2024-11-11 13:55:00,132.96,133.06,132.88,132.95,4597.0,132.1321,132.2315,132.0526,132.1222,4597.0
2024-11-11 14:00:00,132.94,133.02,132.84,132.93,5941.0,132.1122,132.1917,132.0128,132.1023,5941.0
2024-11-11 14:05:00,132.96,133.19,132.93,133.05,2592.0,132.1321,132.3607,132.1023,132.2215,2592.0
2024-11-11 14:10:00,133.01,133.05,132.93,132.96,4462.0,132.1818,132.2215,132.1023,132.1321,4462.0
2024-11-11 14:15:00,133.04,133.16,132.99,133.12,2206.0,132.2116,132.3309,132.1619,132.2911,2206.0
2024-11-11 14:20:00,133.16,133.17,132.99,133.16,4680.0,132.3309,132.3408,132.1619,132.3309,4680.0
2024-11-11 14:25:00,133.15,133.4,133.1,133.34,17436.0,132.3209,132.5694,132.2712,132.5097,17436.0
2024-11-11 14:30:00,133.35,133.35,133.21,133.28,7198.0,132.5197,132.5197,132.3805,132.4501,7198.0
2024-11-11 14:35:00,133.23,133.25,133.13,133.14,2710.0,132.4004,132.4203,132.301,132.311,2710.0
2024-11-11 14:40:00,133.22,133.32,133.15,133.32,3694.0,132.3905,132.4899,132.3209,132.4899,3694.0
2024-11-11 14:45:00,133.34,133.42,133.27,133.42,3025.0,132.5097,132.5892,132.4402,132.5892,3025.0
2024-11-11 14:50:00,133.39,133.5,133.29,133.32,7148.0,132.5594,132.6687,132.46,132.4899,7148.0
2024-11-11 14:55:00,133.32,133.41,133.22,133.23,4843.0,132.4899,132.5793,132.3905,132.4004,4843.0
2024-11-11 15:00:00,133.23,133.23,132.97,133.04,5700.0,132.4004,132.4004,132.142,132.2116,5700.0
2024-11-11 15:05:00,133.04,133.07,132.92,133.01,12424.0,132.2116,132.2414,132.0923,132.1818,12424.0
2024-11-11 15:10:00,133.07,133.13,133.01,133.02,5001.0,132.2414,132.301,132.1818,132.1917,5001.0
2024-11-11 15:15:00,133.08,133.27,133.03,133.25,5575.0,132.2514,132.4402,132.2017,132.4203,5575.0
2024-11-11 15:20:00,133.24,133.34,133.2,133.31,4783.0,132.4104,132.5097,132.3706,132.4799,4783.0
2024-11-11 15:25:00,133.33,133.33,133.13,133.3,10282.0,132.4998,132.4998,132.301,132.47,10282.0
2024-11-11 15:30:00,133.27,133.32,133.09,133.12,20949.0,132.4402,132.4899,132.2613,132.2911,20949.0
2024-11-11 15:35:00,133.18,133.18,132.95,133.13,13099.0,132.3507,132.3507,132.1222,132.301,13099.0
2024-11-11 15:40:00,133.14,133.4,133.13,133.37,10413.0,132.311,132.5694,132.301,132.5395,10413.0
2024-11-11 15:45:00,133.34,133.57,133.3,133.39,10406.0,132.5097,132.7383,132.47,132.5594,10406.0
2024-11-11 15:50:00,133.43,133.69,133.43,133.53,28684.0,132.5992,132.8576,132.5992,132.6986,28684.0
2024-11-11 15:55:00,133.52,133.55,133.4,133.47,62451.0,132.6886,132.7184,132.5694,132.6389,62451.0
2024-11-12 09:30:00,132.55,133.01,132.0,132.6,46254.0,131.7247,132.1818,131.1781,131.7743,46254.0
2024-11-12 09:35:00,132.56,133.19,132.42,133.19,6133.0,131.7346,132.3607,131.5955,132.3607,6133.0
2024-11-12 09:40:00,133.14,133.23,132.58,132.58,4312.0,132.311,132.4004,131.7545,131.7545,4312.0
2024-11-12 09:45:00,132.46,132.53,132.24,132.24,4121.0,131.6352,131.7048,131.4166,131.4166,4121.0
2024-11-12 09:50:00,132.21,132.54,132.0,132.53,7367.0,131.3868,131.7147,131.1781,131.7048,7367.0
2024-11-12 09:55:00,132.5,132.5,132.1,132.24,8287.0,131.675,131.675,131.2775,131.4166,8287.0
2024-11-12 10:00:00,132.31,132.39,132.1,132.31,5336.0,131.4861,131.5656,131.2775,131.4861,5336.0
2024-11-12 10:05:00,132.24,132.24,131.45,131.6,9181.0,131.4166,131.4166,130.6315,130.7806,9181.0
2024-11-12 10:10:00,131.59,131.67,130.85,131.02,5129.0,130.7706,130.8501,130.0352,130.2042,5129.0
2024-11-12 10:15:00,130.99,131.18,130.75,131.1,7377.0,130.1744,130.3632,129.9359,130.2837,7377.0
2024-11-12 10:20:00,130.99,131.0,130.68,131.0,5801.0,130.1744,130.1843,129.8663,130.1843,5801.0
2024-11-12 10:25:00,130.9,131.0,130.66,130.72,11371.0,130.0849,130.1843,129.8464,129.906,11371.0
2024-11-12 10:30:00,130.75,130.92,130.59,130.75,13569.0,129.9359,130.1048,129.7769,129.9359,13569.0
2024-11-12 10:35:00,130.8,130.9,130.29,130.34,26156.0,129.9855,130.0849,129.4787,129.5284,26156.0
2024-11-12 10:40:00,130.38,130.5,129.86,129.86,4155.0,129.5682,129.6874,129.0514,129.0514,4155.0
2024-11-12 10:45:00,130.03,130.46,130.0,130.32,15958.0,129.2203,129.6477,129.1905,129.5085,15958.0
2024-11-12 10:50:00,130.33,130.36,129.83,129.84,3158.0,129.5185,129.5483,129.0216,129.0315,3158.0
2024-11-12 10:55:00,129.99,130.22,129.8,130.0,10378.0,129.1806,129.4092,128.9918,129.1905,10378.0
2024-11-12 11:00:00,129.97,130.53,129.96,130.52,5033.0,129.1607,129.7172,129.1508,129.7073,5033.0
2024-11-12 11:05:00,130.57,130.64,130.1,130.18,5716.0,129.757,129.8265,129.2899,129.3694,5716.0
2024-11-12 11:10:00,130.3,130.3,130.01,130.01,6049.0,129.4887,129.4887,129.2005,129.2005,6049.0
2024-11-12 11:15:00,130.0,130.48,130.0,130.48,5047.0,129.1905,129.6675,129.1905,129.6675,5047.0
2024-11-12 11:20:00,130.47,130.62,129.94,130.11,5407.0,129.6576,129.8067,129.1309,129.2998,5407.0
2024-11-12 11:25:00,130.04,130.54,130.04,130.46,2068.0,129.2303,129.7272,129.2303,129.6477,2068.0
2024-11-12 11:30:00,130.4,130.65,130.4,130.53,9916.0,129.588,129.8365,129.588,129.7172,9916.0
2024-11-12 11:35:00,130.46,130.53,129.91,129.95,5515.0,129.6477,129.7172,129.1011,129.1408,5515.0
2024-11-12 11:40:00,129.99,130.15,129.9,130.14,17485.0,129.1806,129.3396,129.0912,129.3297,17485.0
2024-11-12 11:45:00,130.09,130.16,129.85,129.96,11413.0,129.28,129.3495,129.0415,129.1508,11413.0
2024-11-12 11:50:00,129.94,130.24,129.83,130.11,9797.0,129.1309,129.429,129.0216,129.2998,9797.0
2024-11-12 11:55:00,130.09,130.09,129.88,129.98,1886.0,129.28,129.28,129.0713,129.1707,1886.0
2024-11-12 12:00:00,129.89,129.99,129.76,129.94,3299.0,129.0812,129.1806,128.952,129.1309,3299.0
2024-11-12 12:05:00,129.92,130.15,129.92,130.15,2211.0,129.111,129.3396,129.111,129.3396,2211.0
2024-11-12 12:10:00,130.11,130.19,129.82,129.97,5167.0,129.2998,129.3793,129.0117,129.1607,5167.0
2024-11-12 12:15:00,129.91,129.92,129.7,129.75,2667.0,129.1011,129.111,128.8924,128.9421,2667.0
2024-11-12 12:20:00,129.75,129.78,129.63,129.73,8783.0,128.9421,128.9719,128.8228,128.9222,8783.0
2024-11-12 12:25:00,129.69,129.83,129.47,129.48,30101.0,128.8825,129.0216,128.6638,128.6738,30101.0
2024-11-12 12:30:00,129.51,129.68,129.32,129.51,9050.0,128.7036,128.8725,128.5148,128.7036,9050.0
2024-11-12 12:35:00,129.48,129.49,129.22,129.31,5204.0,128.6738,128.6837,128.4154,128.5048,5204.0
2024-11-12 12:40:00,129.38,129.38,129.08,129.08,4806.0,128.5744,128.5744,128.2763,128.2763,4806.0
2024-11-12 12:45:00,129.19,129.4,129.19,129.28,5563.0,128.3856,128.5943,128.3856,128.475,5563.0
2024-11-12 12:50:00,129.22,129.42,129.22,129.42,4357.0,128.4154,128.6141,128.4154,128.6141,4357.0
2024-11-12 12:55:00,129.43,129.47,129.28,129.4,8490.0,128.6241,128.6638,128.475,128.5943,8490.0
2024-11-12 13:00:00,129.39,129.64,129.38,129.63,14856.0,128.5843,128.8328,128.5744,128.8228,14856.0
2024-11-12 13:05:00,129.53,129.57,129.22,129.29,9138.0,128.7235,128.7632,128.4154,128.485,9138.0
2024-11-12 13:10:00,129.28,129.32,129.13,129.32,7522.0,128.475,128.5148,128.3259,128.5148,7522.0
2024-11-12 13:15:00,129.22,129.32,129.12,129.23,7199.0,128.4154,128.5148,128.316,128.4253,7199.0
2024-11-12 13:20:00,129.15,129.16,128.97,129.09,8481.0,128.3458,128.3558,128.1669,128.2862,8481.0
2024-11-12 13:25:00,129.09,129.29,129.02,129.24,6431.0,128.2862,128.485,128.2166,128.4353,6431.0
2024-11-12 13:30:00,129.22,129.4,129.22,129.29,3497.0,128.4154,128.5943,128.4154,128.485,3497.0
2024-11-12 13:35:00,129.36,129.46,129.35,129.4,1252.0,128.5545,128.6539,128.5446,128.5943,1252.0
2024-11-12 13:40:00,129.5,129.5,129.19,129.21,3282.0,128.6936,128.6936,128.3856,128.4055,3282.0
2024-11-12 13:45:00,129.2,129.3,129.19,129.28,2662.0,128.3955,128.4949,128.3856,128.475,2662.0
2024-11-12 13:50:00,129.22,129.46,129.22,129.4,4052.0,128.4154,128.6539,128.4154,128.5943,4052.0
2024-11-12 13:55:00,129.49,129.55,129.46,129.46,4243.0,128.6837,128.7433,128.6539,128.6539,4243.0
2024-11-12 14:00:00,129.46,129.65,129.44,129.58,5616.0,128.6539,128.8427,128.634,128.7731,5616.0
2024-11-12 14:05:00,129.59,129.63,129.43,129.48,10324.0,128.7831,128.8228,128.6241,128.6738,10324.0
2024-11-12 14:10:00,129.34,129.48,129.34,129.48,1710.0,128.5346,128.6738,128.5346,128.6738,1710.0
2024-11-12 14:15:00,129.47,129.48,129.38,129.4,7870.0,128.6638,128.6738,128.5744,128.5943,7870.0
2024-11-12 14:20:00,129.4,129.8,129.37,129.78,10311.0,128.5943,128.9918,128.5645,128.9719,10311.0
2024-11-12 14:25:00,129.76,129.77,129.4,129.44,14121.0,128.952,128.962,128.5943,128.634,14121.0
2024-11-12 14:30:00,129.36,129.36,129.23,129.34,17326.0,128.5545,128.5545,128.4253,128.5346,17326.0
2024-11-12 14:35:00,129.27,129.44,129.26,129.28,3115.0,128.4651,128.634,128.4551,128.475,3115.0
2024-11-12 14:40:00,129.26,129.49,129.26,129.47,3795.0,128.4551,128.6837,128.4551,128.6638,3795.0
2024-11-12 14:45:00,129.4,129.44,129.3,129.3,3686.0,128.5943,128.634,128.4949,128.4949,3686.0
2024-11-12 14:50:00,129.32,129.41,129.28,129.34,2503.0,128.5148,128.6042,128.475,128.5346,2503.0
2024-11-12 14:55:00,129.34,129.38,129.27,129.34,7451.0,128.5346,128.5744,128.4651,128.5346,7451.0
2024-11-12 15:00:00,129.34,129.34,129.14,129.14,7345.0,128.5346,128.5346,128.3359,128.3359,7345.0
2024-11-12 15:05:00,129.16,129.16,129.07,129.12,2829.0,128.3558,128.3558,128.2663,128.316,2829.0
2024-11-12 15:10:00,129.1,129.19,129.07,129.18,9453.0,128.2961,128.3856,128.2663,128.3756,9453.0
2024-11-12 15:15:00,129.13,129.14,128.97,129.13,8877.0,128.3259,128.3359,128.1669,128.3259,8877.0
2024-11-12 15:20:00,129.2,129.2,129.04,129.1,7213.0,128.3955,128.3955,128.2365,128.2961,7213.0
2024-11-12 15:25:00,129.1,129.11,128.99,129.0,3846.0,128.2961,128.3061,128.1868,128.1968,3846.0
2024-11-12 15:30:00,128.98,129.02,128.92,128.96,5553.0,128.1769,128.2166,128.1173,128.157,5553.0
2024-11-12 15:35:00,128.95,128.96,128.81,128.83,8559.0,128.1471,128.157,128.0079,128.0278,8559.0
2024-11-12 15:40:00,128.83,128.9,128.77,128.9,7838.0,128.0278,128.0974,127.9682,128.0974,7838.0
2024-11-12 15:45:00,128.89,128.97,128.78,128.92,8044.0,128.0874,128.1669,127.9781,128.1173,8044.0
2024-11-12 15:50:00,128.9,128.9,128.64,128.73,19218.0,128.0974,128.0974,127.839,127.9284,19218.0
2024-11-12 15:55:00,128.71,128.96,128.62,128.87,85698.0,127.9086,128.157,127.8191,128.0676,85698.0
2024-11-13 09:30:00,131.0,131.4,130.02,131.15,35389.0,130.1843,130.5818,129.2104,130.3334,35389.0
2024-11-13 09:35:00,131.05,131.05,129.72,130.27,9882.0,130.234,130.234,128.9123,129.4588,9882.0
2024-11-13 09:40:00,130.06,131.0,130.06,130.96,5119.0,129.2502,130.1843,129.2502,130.1446,5119.0
2024-11-13 09:45:00,130.92,131.05,130.38,130.61,4312.0,130.1048,130.234,129.5682,129.7967,4312.0
2024-11-13 09:50:00,130.47,130.64,130.0,130.59,4833.0,129.6576,129.8265,129.1905,129.7769,4833.0
2024-11-13 09:55:00,130.58,130.58,129.95,130.49,7938.0,129.7669,129.7669,129.1408,129.6775,7938.0
2024-11-13 10:00:00,130.34,130.47,130.04,130.04,5849.0,129.5284,129.6576,129.2303,129.2303,5849.0
2024-11-13 10:05:00,130.2,130.2,129.41,129.97,14696.0,129.3893,129.3893,128.6042,129.1607,14696.0
2024-11-13 10:10:00,130.0,130.23,129.73,129.93,4021.0,129.1905,129.4191,128.9222,129.121,4021.0
2024-11-13 10:15:00,129.97,130.04,129.84,130.03,4603.0,129.1607,129.2303,129.0315,129.2203,4603.0
2024-11-13 10:20:00,130.07,130.08,129.7,129.81,5421.0,129.2601,129.27,128.8924,129.0017,5421.0
2024-11-13 10:25:00,129.95,129.96,129.65,129.86,5188.0,129.1408,129.1508,128.8427,129.0514,5188.0
2024-11-13 10:30:00,129.86,129.88,129.13,129.29,13352.0,129.0514,129.0713,128.3259,128.485,13352.0
2024-11-13 10:35:00,129.13,129.65,128.94,129.65,16067.0,128.3259,128.8427,128.1371,128.8427,16067.0
2024-11-13 10:40:00,129.53,129.9,129.52,129.75,5392.0,128.7235,129.0912,128.7135,128.9421,5392.0
2024-11-13 10:45:00,129.94,129.99,129.48,129.55,10739.0,129.1309,129.1806,128.6738,128.7433,10739.0
2024-11-13 10:50:00,129.47,129.86,129.4,129.79,7817.0,128.6638,129.0514,128.5943,128.9818,7817.0
2024-11-13 10:55:00,129.65,129.8,129.45,129.73,10029.0,128.8427,128.9918,128.644,128.9222,10029.0
2024-11-13 11:00:00,129.65,129.81,129.48,129.68,9732.0,128.8427,129.0017,128.6738,128.8725,9732.0
2024-11-13 11:05:00,129.68,129.83,129.57,129.74,4468.0,128.8725,129.0216,128.7632,128.9321,4468.0
2024-11-13 11:10:00,129.7,129.87,129.67,129.87,3907.0,128.8924,129.0613,128.8626,129.0613,3907.0
2024-11-13 11:15:00,129.81,129.81,129.43,129.51,9942.0,129.0017,129.0017,128.6241,128.7036,9942.0
2024-11-13 11:20:00,129.56,129.56,129.35,129.35,12417.0,128.7533,128.7533,128.5446,128.5446,12417.0
2024-11-13 11:25:00,129.26,129.42,129.14,129.37,6142.0,128.4551,128.6141,128.3359,128.5645,6142.0
2024-11-13 11:30:00,129.35,129.38,129.14,129.35,7082.0,128.5446,128.5744,128.3359,128.5446,7082.0
2024-11-13 11:35:00,129.36,129.65,129.36,129.61,2996.0,128.5545,128.8427,128.5545,128.803,2996.0
2024-11-13 11:40:00,129.62,129.64,129.5,129.61,1628.0,128.8129,128.8328,128.6936,128.803,1628.0
2024-11-13 11:45:00,129.76,130.0,129.76,129.83,2522.0,128.952,129.1905,128.952,129.0216,2522.0
2024-11-13 11:50:00,129.85,129.97,129.83,129.85,5677.0,129.0415,129.1607,129.0216,129.0415,5677.0
2024-11-13 11:55:00,129.84,130.0,129.75,130.0,5113.0,129.0315,129.1905,128.9421,129.1905,5113.0
2024-11-13 12:00:00,129.96,130.0,129.92,130.0,900.0,129.1508,129.1905,129.111,129.1905,900.0
2024-11-13 12:05:00,129.94,130.06,129.77,129.81,10669.0,129.1309,129.2502,128.962,129.0017,10669.0
2024-11-13 12:10:00,129.81,129.81,129.81,129.81,0.0,129.0017,129.0017,129.0017,129.0017,0.0
2024-11-13 12:15:00,129.7,129.77,129.33,129.41,2665.0,128.8924,128.962,128.5247,128.6042,2665.0
2024-11-13 12:20:00,129.32,129.32,129.14,129.17,3915.0,128.5148,128.5148,128.3359,128.3657,3915.0
2024-11-13 12:25:00,129.08,129.23,129.07,129.07,3828.0,128.2763,128.4253,128.2663,128.2663,3828.0
2024-11-13 12:30:00,129.06,129.16,129.02,129.11,4056.0,128.2564,128.3558,128.2166,128.3061,4056.0
2024-11-13 12:35:00,129.11,129.25,129.09,129.19,3342.0,128.3061,128.4452,128.2862,128.3856,3342.0
2024-11-13 12:40:00,129.19,129.28,129.12,129.22,1465.0,128.3856,128.475,128.316,128.4154,1465.0
2024-11-13 12:45:00,129.3,129.3,129.1,129.1,2132.0,128.4949,128.4949,128.2961,128.2961,2132.0
2024-11-13 12:50:00,129.19,129.19,128.98,128.99,4776.0,128.3856,128.3856,128.1769,128.1868,4776.0
2024-11-13 12:55:00,129.05,129.18,129.04,129.18,2812.0,128.2464,128.3756,128.2365,128.3756,2812.0
2024-11-13 13:00:00,129.26,129.28,129.2,129.23,2834.0,128.4551,128.475,128.3955,128.4253,2834.0
2024-11-13 13:05:00,129.19,129.21,129.01,129.01,2481.0,128.3856,128.4055,128.2067,128.2067,2481.0
2024-11-13 13:10:00,129.04,129.28,128.95,129.28,4119.0,128.2365,128.475,128.1471,128.475,4119.0
2024-11-13 13:15:00,129.13,129.22,129.08,129.09,2351.0,128.3259,128.4154,128.2763,128.2862,2351.0
2024-11-13 13:20:00,129.05,129.11,129.02,129.02,3652.0,128.2464,128.3061,128.2166,128.2166,3652.0
2024-11-13 13:25:00,128.99,129.05,128.97,128.97,1050.0,128.1868,128.2464,128.1669,128.1669,1050.0
2024-11-13 13:30:00,128.97,129.06,128.94,128.94,1928.0,128.1669,128.2564,128.1371,128.1371,1928.0
2024-11-13 13:35:00,128.89,128.92,128.74,128.92,6233.0,128.0874,128.1173,127.9384,128.1173,6233.0
2024-11-13 13:40:00,128.87,128.9,128.8,128.8,1306.0,128.0676,128.0974,127.998,127.998,1306.0
2024-11-13 13:45:00,128.84,128.92,128.82,128.86,4245.0,128.0378,128.1173,128.0179,128.0576,4245.0
2024-11-13 13:50:00,128.86,128.93,128.84,128.86,1552.0,128.0576,128.1272,128.0378,128.0576,1552.0
2024-11-13 13:55:00,128.87,128.92,128.63,128.63,4791.0,128.0676,128.1173,127.8291,127.8291,4791.0
2024-11-13 14:00:00,128.55,128.78,128.55,128.59,4202.0,127.7496,127.9781,127.7496,127.7893,4202.0
2024-11-13 14:05:00,128.74,128.74,128.57,128.57,2201.0,127.9384,127.9384,127.7694,127.7694,2201.0
2024-11-13 14:10:00,128.44,128.61,128.44,128.53,5091.0,127.6402,127.8092,127.6402,127.7297,5091.0
2024-11-13 14:15:00,128.53,128.64,128.48,128.48,2777.0,127.7297,127.839,127.68,127.68,2777.0
2024-11-13 14:20:00,128.48,128.58,128.22,128.25,14989.0,127.68,127.7794,127.4216,127.4514,14989.0
2024-11-13 14:25:00,128.29,128.39,128.22,128.26,8943.0,127.4912,127.5906,127.4216,127.4614,8943.0
2024-11-13 14:30:00,128.28,128.37,128.23,128.33,12421.0,127.4812,127.5707,127.4316,127.5309,12421.0
2024-11-13 14:35:00,128.29,128.29,128.04,128.07,2907.0,127.4912,127.4912,127.2427,127.2725,2907.0
2024-11-13 14:40:00,128.01,128.02,127.78,127.82,12177.0,127.2129,127.2229,126.9844,127.0241,12177.0
2024-11-13 14:45:00,127.84,127.88,127.57,127.57,3947.0,127.044,127.0837,126.7757,126.7757,3947.0
2024-11-13 14:50:00,127.57,127.81,127.51,127.78,5928.0,126.7757,127.0142,126.716,126.9844,5928.0
2024-11-13 14:55:00,127.73,127.78,127.49,127.72,6101.0,126.9347,126.9844,126.6962,126.9247,6101.0
2024-11-13 15:00:00,127.67,127.85,127.44,127.77,6604.0,126.875,127.0539,126.6465,126.9744,6604.0
2024-11-13 15:05:00,127.83,127.84,127.72,127.73,6578.0,127.034,127.044,126.9247,126.9347,6578.0
2024-11-13 15:10:00,127.77,127.87,127.7,127.83,6843.0,126.9744,127.0738,126.9049,127.034,6843.0
2024-11-13 15:15:00,127.86,127.89,127.64,127.64,14843.0,127.0639,127.0937,126.8452,126.8452,14843.0
2024-11-13 15:20:00,127.68,127.94,127.68,127.89,15440.0,126.885,127.1434,126.885,127.0937,15440.0
2024-11-13 15:25:00,127.89,127.98,127.81,127.89,9289.0,127.0937,127.1831,127.0142,127.0937,9289.0
2024-11-13 15:30:00,127.78,127.84,127.63,127.75,32198.0,126.9844,127.044,126.8353,126.9545,32198.0
2024-11-13 15:35:00,127.75,127.96,127.74,127.91,21855.0,126.9545,127.1632,126.9446,127.1135,21855.0
2024-11-13 15:40:00,127.91,127.92,127.65,127.7,16024.0,127.1135,127.1235,126.8552,126.9049,16024.0
2024-11-13 15:45:00,127.66,127.74,127.52,127.63,16323.0,126.8651,126.9446,126.726,126.8353,16323.0
2024-11-13 15:50:00,127.66,127.71,127.35,127.5,17882.0,126.8651,126.9148,126.557,126.7061,17882.0
2024-11-13 15:55:00,127.46,127.55,127.22,127.48,84797.0,126.6663,126.7558,126.4278,126.6862,84797.0
2024-11-14 09:30:00,128.56,128.89,127.94,128.41,30078.0,127.7595,128.0874,127.1434,127.6104,30078.0
2024-11-14 09:35:00,128.77,128.97,128.12,128.12,4225.0,127.9682,128.1669,127.3222,127.3222,4225.0
2024-11-14 09:40:00,128.14,128.97,128.14,128.97,3668.0,127.3421,128.1669,127.3421,128.1669,3668.0
2024-11-14 09:45:00,128.98,129.42,128.98,129.04,8714.0,128.1769,128.6141,128.1769,128.2365,8714.0
2024-11-14 09:50:00,129.12,129.51,128.83,128.96,4118.0,128.316,128.7036,128.0278,128.157,4118.0
2024-11-14 09:55:00,129.07,129.59,128.95,129.41,5049.0,128.2663,128.7831,128.1471,128.6042,5049.0
2024-11-14 10:00:00,129.28,129.91,129.02,129.91,4683.0,128.475,129.1011,128.2166,129.1011,4683.0
2024-11-14 10:05:00,129.59,129.69,129.31,129.46,7555.0,128.7831,128.8825,128.5048,128.6539,7555.0
2024-11-14 10:10:00,129.61,130.39,129.31,130.39,22567.0,128.803,129.5781,128.5048,129.5781,22567.0
2024-11-14 10:15:00,130.41,130.49,130.23,130.4,5934.0,129.598,129.6775,129.4191,129.588,5934.0
2024-11-14 10:20:00,130.48,130.78,130.46,130.73,3176.0,129.6675,129.9657,129.6477,129.916,3176.0
2024-11-14 10:25:00,130.64,130.91,130.61,130.62,10693.0,129.8265,130.0949,129.7967,129.8067,10693.0
2024-11-14 10:30:00,130.53,130.68,130.47,130.65,6301.0,129.7172,129.8663,129.6576,129.8365,6301.0
2024-11-14 10:35:00,130.64,131.05,130.62,131.02,5528.0,129.8265,130.234,129.8067,130.2042,5528.0
2024-11-14 10:40:00,131.09,131.09,130.49,130.59,2888.0,130.2737,130.2737,129.6775,129.7769,2888.0
2024-11-14 10:45:00,130.63,130.76,130.55,130.66,3395.0,129.8166,129.9458,129.7371,129.8464,3395.0
2024-11-14 10:50:00,130.73,130.87,130.73,130.8,7654.0,129.916,130.0551,129.916,129.9855,7654.0
2024-11-14 10:55:00,130.8,130.87,130.64,130.65,5569.0,129.9855,130.0551,129.8265,129.8365,5569.0
2024-11-14 11:00:00,130.65,130.66,130.34,130.44,4465.0,129.8365,129.8464,129.5284,129.6278,4465.0
2024-11-14 11:05:00,130.55,130.55,130.33,130.51,7197.0,129.7371,129.7371,129.5185,129.6974,7197.0
2024-11-14 11:10:00,130.53,130.62,130.36,130.36,7338.0,129.7172,129.8067,129.5483,129.5483,7338.0
2024-11-14 11:15:00,130.36,130.53,130.36,130.53,5094.0,129.5483,129.7172,129.5483,129.7172,5094.0
2024-11-14 11:20:00,130.57,130.66,130.36,130.4,3397.0,129.757,129.8464,129.5483,129.588,3397.0
2024-11-14 11:25:00,130.31,130.32,130.07,130.13,2041.0,129.4986,129.5085,129.2601,129.3197,2041.0
2024-11-14 11:30:00,130.06,130.21,130.05,130.14,3201.0,129.2502,129.3992,129.2402,129.3297,3201.0
2024-11-14 11:35:00,130.08,130.36,130.08,130.16,9109.0,129.27,129.5483,129.27,129.3495,9109.0
2024-11-14 11:40:00,130.17,130.2,129.96,129.96,2970.0,129.3595,129.3893,129.1508,129.1508,2970.0
2024-11-14 11:45:00,129.93,129.93,129.75,129.75,1243.0,129.121,129.121,128.9421,128.9421,1243.0
2024-11-14 11:50:00,129.83,130.03,129.82,129.85,4732.0,129.0216,129.2203,129.0117,129.0415,4732.0
2024-11-14 11:55:00,129.94,130.12,129.91,130.06,3310.0,129.1309,129.3098,129.1011,129.2502,3310.0
2024-11-14 12:00:00,130.05,130.14,129.92,129.92,5876.0,129.2402,129.3297,129.111,129.111,5876.0
2024-11-14 12:05:00,129.97,130.06,129.97,130.01,3537.0,129.1607,129.2502,129.1607,129.2005,3537.0
2024-11-14 12:10:00,130.07,130.11,129.99,130.01,3743.0,129.2601,129.2998,129.1806,129.2005,3743.0
2024-11-14 12:15:00,130.0,130.03,129.87,129.92,3747.0,129.1905,129.2203,129.0613,129.111,3747.0
2024-11-14 12:20:00,129.91,129.95,129.82,129.93,2969.0,129.1011,129.1408,129.0117,129.121,2969.0
2024-11-14 12:25:00,129.95,129.95,129.87,129.88,2116.0,129.1408,129.1408,129.0613,129.0713,2116.0
2024-11-14 12:30:00,129.81,129.85,129.65,129.67,2558.0,129.0017,129.0415,128.8427,128.8626,2558.0
2024-11-14 12:35:00,129.75,129.9,129.66,129.87,6086.0,128.9421,129.0912,128.8526,129.0613,6086.0
2024-11-14 12:40:00,129.84,130.01,129.69,129.77,10066.0,129.0315,129.2005,128.8825,128.962,10066.0
2024-11-14 12:45:00,129.85,129.86,129.53,129.61,8027.0,129.0415,129.0514,128.7235,128.803,8027.0
2024-11-14 12:50:00,129.69,129.9,129.6,129.79,18874.0,128.8825,129.0912,128.793,128.9818,18874.0
2024-11-14 12:55:00,129.78,129.98,129.7,129.89,28201.0,128.9719,129.1707,128.8924,129.0812,28201.0
2024-11-14 13:00:00,129.9,129.9,129.81,129.84,1129.0,129.0912,129.0912,129.0017,129.0315,1129.0
2024-11-14 13:05:00,129.93,129.95,129.81,129.86,4933.0,129.121,129.1408,129.0017,129.0514,4933.0
2024-11-14 13:10:00,129.88,129.89,129.79,129.89,1116.0,129.0713,129.0812,128.9818,129.0812,1116.0
2024-11-14 13:15:00,129.89,129.91,129.77,129.89,4624.0,129.0812,129.1011,128.962,129.0812,4624.0
2024-11-14 13:20:00,129.86,130.0,129.86,129.93,23072.0,129.0514,129.1905,129.0514,129.121,23072.0
2024-11-14 13:25:00,129.94,129.99,129.8,129.84,3410.0,129.1309,129.1806,128.9918,129.0315,3410.0
2024-11-14 13:30:00,129.88,130.18,129.82,130.18,4862.0,129.0713,129.3694,129.0117,129.3694,4862.0
2024-11-14 13:35:00,130.21,130.22,130.13,130.19,932.0,129.3992,129.4092,129.3197,129.3793,932.0
2024-11-14 13:40:00,130.28,130.28,130.19,130.26,3484.0,129.4688,129.4688,129.3793,129.4489,3484.0
2024-11-14 13:45:00,130.31,130.32,130.24,130.28,4444.0,129.4986,129.5085,129.429,129.4688,4444.0
2024-11-14 13:50:00,130.24,130.34,130.23,130.29,8394.0,129.429,129.5284,129.4191,129.4787,8394.0
2024-11-14 13:55:00,130.29,130.29,130.16,130.17,3938.0,129.4787,129.4787,129.3495,129.3595,3938.0
2024-11-14 14:00:00,130.19,130.4,130.18,130.4,4869.0,129.3793,129.588,129.3694,129.588,4869.0
2024-11-14 14:05:00,130.43,130.5,130.39,130.39,3506.0,129.6179,129.6874,129.5781,129.5781,3506.0
2024-11-14 14:10:00,130.44,130.51,130.36,130.39,2653.0,129.6278,129.6974,129.5483,129.5781,2653.0
2024-11-14 14:15:00,130.38,130.39,130.25,130.33,11966.0,129.5682,129.5781,129.439,129.5185,11966.0
2024-11-14 14:20:00,130.32,130.48,130.32,130.4,3745.0,129.5085,129.6675,129.5085,129.588,3745.0
2024-11-14 14:25:00,130.32,130.48,130.32,130.43,4677.0,129.5085,129.6675,129.5085,129.6179,4677.0
2024-11-14 14:30:00,130.43,130.51,130.4,130.45,11288.0,129.6179,129.6974,129.588,129.6377,11288.0
2024-11-14 14:35:00,130.45,130.5,130.31,130.44,6402.0,129.6377,129.6874,129.4986,129.6278,6402.0
2024-11-14 14:40:00,130.44,130.49,130.37,130.42,1846.0,129.6278,129.6775,129.5582,129.6079,1846.0
2024-11-14 14:45:00,130.49,130.49,130.33,130.41,7308.0,129.6775,129.6775,129.5185,129.598,7308.0
2024-11-14 14:50:00,130.41,130.44,130.3,130.35,5458.0,129.598,129.6278,129.4887,129.5384,5458.0
2024-11-14 14:55:00,130.36,130.41,130.34,130.35,6614.0,129.5483,129.598,129.5284,129.5384,6614.0
2024-11-14 15:00:00,130.35,130.38,129.83,129.83,6728.0,129.5384,129.5682,129.0216,129.0216,6728.0
2024-11-14 15:05:00,129.83,129.83,129.29,129.29,9441.0,129.0216,129.0216,128.485,128.485,9441.0
2024-11-14 15:10:00,129.27,129.45,129.13,129.31,5158.0,128.4651,128.644,128.3259,128.5048,5158.0
2024-11-14 15:15:00,129.31,129.71,129.26,129.59,14418.0,128.5048,128.9023,128.4551,128.7831,14418.0
2024-11-14 15:20:00,129.56,129.64,129.4,129.41,10637.0,128.7533,128.8328,128.5943,128.6042,10637.0
2024-11-14 15:25:00,129.43,129.64,129.34,129.59,7924.0,128.6241,128.8328,128.5346,128.7831,7924.0
2024-11-14 15:30:00,129.6,129.61,129.35,129.44,9556.0,128.793,128.803,128.5446,128.634,9556.0
2024-11-14 15:35:00,129.44,129.5,129.35,129.39,7637.0,128.634,128.6936,128.5446,128.5843,7637.0
2024-11-14 15:40:00,129.36,129.42,129.16,129.28,16181.0,128.5545,128.6141,128.3558,128.475,16181.0
2024-11-14 15:45:00,129.27,129.42,129.08,129.19,30412.0,128.4651,128.6141,128.2763,128.3856,30412.0
2024-11-14 15:50:00,129.21,129.4,129.01,129.34,38615.0,128.4055,128.5943,128.2067,128.5346,38615.0
2024-11-14 15:55:00,129.31,129.53,129.18,129.48,118462.0,128.5048,128.7235,128.3756,128.6738,118462.0
2024-11-15 09:30:00,129.05,129.26,128.73,129.02,54654.0,128.2464,128.4551,127.9284,128.2166,54654.0
2024-11-15 09:35:00,129.02,129.51,128.81,128.95,2680.0,128.2166,128.7036,128.0079,128.1471,2680.0
2024-11-15 09:40:00,129.43,129.5,128.83,129.09,6365.0,128.6241,128.6936,128.0278,128.2862,6365.0
2024-11-15 09:45:00,128.89,128.89,128.5,128.75,2967.0,128.0874,128.0874,127.6999,127.9483,2967.0
2024-11-15 09:50:00,128.95,129.0,128.43,128.88,3705.0,128.1471,128.1968,127.6303,128.0775,3705.0
2024-11-15 09:55:00,128.88,128.88,128.43,128.57,5723.0,128.0775,128.0775,127.6303,127.7694,5723.0
2024-11-15 10:00:00,128.41,128.41,128.13,128.32,4643.0,127.6104,127.6104,127.3322,127.521,4643.0
2024-11-15 10:05:00,128.33,128.38,127.72,128.01,17622.0,127.5309,127.5806,126.9247,127.2129,17622.0
2024-11-15 10:10:00,128.01,128.23,127.83,128.09,16131.0,127.2129,127.4316,127.034,127.2924,16131.0
2024-11-15 10:15:00,127.96,128.59,127.96,128.59,15660.0,127.1632,127.7893,127.1632,127.7893,15660.0
2024-11-15 10:20:00,128.57,128.77,128.47,128.53,4054.0,127.7694,127.9682,127.6701,127.7297,4054.0
2024-11-15 10:25:00,128.53,128.86,128.53,128.74,5859.0,127.7297,128.0576,127.7297,127.9384,5859.0
2024-11-15 10:30:00,128.65,128.89,128.63,128.73,5422.0,127.8489,128.0874,127.8291,127.9284,5422.0
2024-11-15 10:35:00,128.85,128.99,128.48,128.69,2440.0,128.0477,128.1868,127.68,127.8887,2440.0
2024-11-15 10:40:00,128.64,128.74,128.5,128.74,2990.0,127.839,127.9384,127.6999,127.9384,2990.0
2024-11-15 10:45:00,128.81,128.87,128.62,128.74,6536.0,128.0079,128.0676,127.8191,127.9384,6536.0
2024-11-15 10:50:00,128.9,128.99,128.64,128.67,7364.0,128.0974,128.1868,127.839,127.8688,7364.0
2024-11-15 10:55:00,128.62,128.83,128.6,128.81,1224.0,127.8191,128.0278,127.7992,128.0079,1224.0
2024-11-15 11:00:00,128.86,128.92,128.74,128.83,4051.0,128.0576,128.1173,127.9384,128.0278,4051.0
2024-11-15 11:05:00,128.82,129.17,128.78,128.95,4749.0,128.0179,128.3657,127.9781,128.1471,4749.0
2024-11-15 11:10:00,128.95,129.32,128.95,129.31,1551.0,128.1471,128.5148,128.1471,128.5048,1551.0
2024-11-15 11:15:00,129.46,129.64,129.35,129.6,2883.0,128.6539,128.8328,128.5446,128.793,2883.0
2024-11-15 11:20:00,129.57,129.67,129.39,129.66,3468.0,128.7632,128.8626,128.5843,128.8526,3468.0
2024-11-15 11:25:00,129.62,129.71,129.56,129.64,2024.0,128.8129,128.9023,128.7533,128.8328,2024.0
2024-11-15 11:30:00,129.67,129.67,129.24,129.24,7822.0,128.8626,128.8626,128.4353,128.4353,7822.0
2024-11-15 11:35:00,129.22,129.29,129.15,129.28,4384.0,128.4154,128.485,128.3458,128.475,4384.0
2024-11-15 11:40:00,129.25,129.34,129.13,129.22,3512.0,128.4452,128.5346,128.3259,128.4154,3512.0
2024-11-15 11:45:00,129.31,129.56,129.31,129.55,2184.0,128.5048,128.7533,128.5048,128.7433,2184.0
2024-11-15 11:50:00,129.55,129.65,129.34,129.41,6629.0,128.7433,128.8427,128.5346,128.6042,6629.0
2024-11-15 11:55:00,129.41,129.42,129.23,129.36,6727.0,128.6042,128.6141,128.4253,128.5545,6727.0
2024-11-15 12:00:00,129.36,129.36,129.17,129.26,6630.0,128.5545,128.5545,128.3657,128.4551,6630.0
2024-11-15 12:05:00,129.29,129.46,129.21,129.4,6441.0,128.485,128.6539,128.4055,128.5943,6441.0
2024-11-15 12:10:00,129.38,129.48,129.35,129.47,5370.0,128.5744,128.6738,128.5446,128.6638,5370.0
2024-11-15 12:15:00,129.55,129.65,129.5,129.65,4259.0,128.7433,128.8427,128.6936,128.8427,4259.0
2024-11-15 12:20:00,129.56,129.64,129.51,129.57,3741.0,128.7533,128.8328,128.7036,128.7632,3741.0
2024-11-15 12:25:00,129.57,129.76,129.5,129.69,6441.0,128.7632,128.952,128.6936,128.8825,6441.0
2024-11-15 12:30:00,129.67,129.67,129.5,129.53,4322.0,128.8626,128.8626,128.6936,128.7235,4322.0
2024-11-15 12:35:00,129.53,129.67,129.53,129.59,4008.0,128.7235,128.8626,128.7235,128.7831,4008.0
2024-11-15 12:40:00,129.59,129.8,129.57,129.78,3691.0,128.7831,128.9918,128.7632,128.9719,3691.0
2024-11-15 12:45:00,129.78,129.89,129.67,129.69,5293.0,128.9719,129.0812,128.8626,128.8825,5293.0
2024-11-15 12:50:00,129.64,129.69,129.43,129.59,34424.0,128.8328,128.8825,128.6241,128.7831,34424.0
2024-11-15 12:55:00,129.68,129.79,129.54,129.54,14196.0,128.8725,128.9818,128.7334,128.7334,14196.0
2024-11-15 13:00:00,129.61,129.77,129.61,129.71,4282.0,128.803,128.962,128.803,128.9023,4282.0
2024-11-15 13:05:00,129.65,129.71,129.49,129.71,13048.0,128.8427,128.9023,128.6837,128.9023,13048.0
2024-11-15 13:10:00,129.7,129.75,129.64,129.72,14932.0,128.8924,128.9421,128.8328,128.9123,14932.0
2024-11-15 13:15:00,129.71,129.74,129.46,129.5,18896.0,128.9023,128.9321,128.6539,128.6936,18896.0
2024-11-15 13:20:00,129.52,129.69,129.49,129.49,5340.0,128.7135,128.8825,128.6837,128.6837,5340.0
2024-11-15 13:25:00,129.54,129.68,129.5,129.59,3382.0,128.7334,128.8725,128.6936,128.7831,3382.0
2024-11-15 13:30:00,129.59,129.72,129.51,129.64,5494.0,128.7831,128.9123,128.7036,128.8328,5494.0
2024-11-15 13:35:00,129.64,129.64,129.48,129.56,6221.0,128.8328,128.8328,128.6738,128.7533,6221.0
2024-11-15 13:40:00,129.56,129.56,129.33,129.41,8648.0,128.7533,128.7533,128.5247,128.6042,8648.0
2024-11-15 13:45:00,129.44,129.5,129.3,129.33,4236.0,128.634,128.6936,128.4949,128.5247,4236.0
2024-11-15 13:50:00,129.33,129.35,129.27,129.32,7560.0,128.5247,128.5446,128.4651,128.5148,7560.0
2024-11-15 13:55:00,129.34,129.39,129.27,129.34,12853.0,128.5346,128.5843,128.4651,128.5346,12853.0
2024-11-15 14:00:00,129.34,129.38,129.12,129.13,8219.0,128.5346,128.5744,128.316,128.3259,8219.0
2024-11-15 14:05:00,129.13,129.22,129.09,129.18,5390.0,128.3259,128.4154,128.2862,128.3756,5390.0
2024-11-15 14:10:00,129.22,129.22,129.03,129.04,5038.0,128.4154,128.4154,128.2266,128.2365,5038.0
2024-11-15 14:15:00,129.03,129.1,128.99,129.03,4564.0,128.2266,128.2961,128.1868,128.2266,4564.0
2024-11-15 14:20:00,129.03,129.22,129.03,129.21,5388.0,128.2266,128.4154,128.2266,128.4055,5388.0
2024-11-15 14:25:00,129.27,129.27,129.07,129.16,7298.0,128.4651,128.4651,128.2663,128.3558,7298.0
2024-11-15 14:30:00,129.14,129.29,129.07,129.22,4369.0,128.3359,128.485,128.2663,128.4154,4369.0
2024-11-15 14:35:00,129.19,129.24,129.07,129.1,6531.0,128.3856,128.4353,128.2663,128.2961,6531.0
2024-11-15 14:40:00,129.1,129.13,128.92,129.09,9625.0,128.2961,128.3259,128.1173,128.2862,9625.0
2024-11-15 14:45:00,129.08,129.21,129.06,129.06,10334.0,128.2763,128.4055,128.2564,128.2564,10334.0
2024-11-15 14:50:00,129.09,129.1,128.97,128.97,4710.0,128.2862,128.2961,128.1669,128.1669,4710.0
2024-11-15 14:55:00,128.99,129.12,128.97,128.97,17346.0,128.1868,128.316,128.1669,128.1669,17346.0
2024-11-15 15:00:00,128.96,129.1,128.91,129.05,9096.0,128.157,128.2961,128.1073,128.2464,9096.0
2024-11-15 15:05:00,129.12,129.16,128.96,129.13,14620.0,128.316,128.3558,128.157,128.3259,14620.0
2024-11-15 15:10:00,129.13,129.29,129.12,129.21,21549.0,128.3259,128.485,128.316,128.4055,21549.0
2024-11-15 15:15:00,129.25,129.32,129.22,129.24,10992.0,128.4452,128.5148,128.4154,128.4353,10992.0
2024-11-15 15:20:00,129.26,129.38,129.16,129.16,7684.0,128.4551,128.5744,128.3558,128.3558,7684.0
2024-11-15 15:25:00,129.16,129.19,129.06,129.06,6161.0,128.3558,128.3856,128.2564,128.2564,6161.0
2024-11-15 15:30:00,129.09,129.17,128.99,129.0,10783.0,128.2862,128.3657,128.1868,128.1968,10783.0
2024-11-15 15:35:00,129.0,129.12,128.99,129.05,12450.0,128.1968,128.316,128.1868,128.2464,12450.0
2024-11-15 15:40:00,129.06,129.09,128.82,128.86,16291.0,128.2564,128.2862,128.0179,128.0576,16291.0
2024-11-15 15:45:00,128.84,128.98,128.84,128.88,15306.0,128.0378,128.1769,128.0378,128.0775,15306.0
2024-11-15 15:50:00,128.9,129.12,128.86,129.07,28935.0,128.0974,128.316,128.0576,128.2663,28935.0
2024-11-15 15:55:00,129.04,129.15,128.81,128.89,75218.0,128.2365,128.3458,128.0079,128.0874,75218.0
2024-11-18 09:30:00,127.99,128.36,127.46,127.88,15491.0,127.193,127.5607,126.6663,127.0837,15491.0
2024-11-18 09:35:00,128.2,128.8,128.2,128.6,3756.0,127.4017,127.998,127.4017,127.7992,3756.0
2024-11-18 09:40:00,128.68,128.79,128.41,128.41,3112.0,127.8788,127.9881,127.6104,127.6104,3112.0
2024-11-18 09:45:00,128.61,128.72,128.14,128.62,9696.0,127.8092,127.9185,127.3421,127.8191,9696.0
2024-11-18 09:50:00,128.62,128.77,128.18,128.33,1726.0,127.8191,127.9682,127.3819,127.5309,1726.0
2024-11-18 09:55:00,128.18,128.32,127.94,127.94,11577.0,127.3819,127.521,127.1434,127.1434,11577.0
2024-11-18 10:00:00,127.9,128.45,127.8,128.31,21645.0,127.1036,127.6502,127.0042,127.5111,21645.0
2024-11-18 10:05:00,128.45,128.6,128.36,128.56,5634.0,127.6502,127.7992,127.5607,127.7595,5634.0
2024-11-18 10:10:00,128.58,128.67,128.45,128.5,5450.0,127.7794,127.8688,127.6502,127.6999,5450.0
2024-11-18 10:15:00,128.43,128.71,128.37,128.6,9996.0,127.6303,127.9086,127.5707,127.7992,9996.0
2024-11-18 10:20:00,128.55,128.6,128.12,128.19,6263.0,127.7496,127.7992,127.3222,127.3918,6263.0
2024-11-18 10:25:00,128.45,128.53,128.32,128.52,11621.0,127.6502,127.7297,127.521,127.7197,11621.0
2024-11-18 10:30:00,128.52,128.59,128.47,128.53,2577.0,127.7197,127.7893,127.6701,127.7297,2577.0
2024-11-18 10:35:00,128.52,128.52,128.33,128.34,3580.0,127.7197,127.7197,127.5309,127.5409,3580.0
2024-11-18 10:40:00,128.45,128.45,128.25,128.38,3463.0,127.6502,127.6502,127.4514,127.5806,3463.0
2024-11-18 10:45:00,128.31,128.31,128.19,128.25,5883.0,127.5111,127.5111,127.3918,127.4514,5883.0
2024-11-18 10:50:00,128.19,128.33,128.19,128.32,2331.0,127.3918,127.5309,127.3918,127.521,2331.0
2024-11-18 10:55:00,128.27,128.34,128.22,128.33,2593.0,127.4713,127.5409,127.4216,127.5309,2593.0
2024-11-18 11:00:00,128.36,128.37,128.27,128.3,10203.0,127.5607,127.5707,127.4713,127.5011,10203.0
2024-11-18 11:05:00,128.32,128.37,128.11,128.21,10675.0,127.521,127.5707,127.3123,127.4117,10675.0
2024-11-18 11:10:00,128.21,128.33,128.18,128.31,5097.0,127.4117,127.5309,127.3819,127.5111,5097.0
2024-11-18 11:15:00,128.33,128.48,128.28,128.48,6304.0,127.5309,127.68,127.4812,127.68,6304.0
2024-11-18 11:20:00,128.5,128.67,128.5,128.66,6562.0,127.6999,127.8688,127.6999,127.8589,6562.0
2024-11-18 11:25:00,128.91,128.99,128.74,128.76,5716.0,128.1073,128.1868,127.9384,127.9583,5716.0
2024-11-18 11:30:00,128.76,129.18,128.71,129.12,5259.0,127.9583,128.3756,127.9086,128.316,5259.0
2024-11-18 11:35:00,129.2,129.28,129.14,129.28,4031.0,128.3955,128.475,128.3359,128.475,4031.0
2024-11-18 11:40:00,129.27,129.35,129.09,129.35,3232.0,128.4651,128.5446,128.2862,128.5446,3232.0
2024-11-18 11:45:00,129.18,129.25,129.1,129.1,3864.0,128.3756,128.4452,128.2961,128.2961,3864.0
2024-11-18 11:50:00,129.02,129.11,128.89,128.89,7616.0,128.2166,128.3061,128.0874,128.0874,7616.0
2024-11-18 11:55:00,128.87,129.22,128.87,129.22,4259.0,128.0676,128.4154,128.0676,128.4154,4259.0
2024-11-18 12:00:00,129.16,129.16,128.86,128.86,3207.0,128.3558,128.3558,128.0576,128.0576,3207.0
2024-11-18 12:05:00,128.86,128.88,128.68,128.88,3811.0,128.0576,128.0775,127.8788,128.0775,3811.0
2024-11-18 12:10:00,128.88,129.02,128.78,129.02,1540.0,128.0775,128.2166,127.9781,128.2166,1540.0
2024-11-18 12:15:00,129.08,129.34,128.94,129.24,4309.0,128.2763,128.5346,128.1371,128.4353,4309.0
2024-11-18 12:20:00,129.29,129.39,129.29,129.36,700.0,128.485,128.5843,128.485,128.5545,700.0
2024-11-18 12:25:00,129.38,129.48,129.33,129.33,3945.0,128.5744,128.6738,128.5247,128.5247,3945.0
2024-11-18 12:30:00,129.33,129.4,129.26,129.3,1830.0,128.5247,128.5943,128.4551,128.4949,1830.0
2024-11-18 12:35:00,129.31,129.52,129.3,129.5,4845.0,128.5048,128.7135,128.4949,128.6936,4845.0
2024-11-18 12:40:00,129.52,129.55,129.33,129.4,2540.0,128.7135,128.7433,128.5247,128.5943,2540.0
2024-11-18 12:45:00,129.43,129.44,129.35,129.44,2004.0,128.6241,128.634,128.5446,128.634,2004.0
2024-11-18 12:50:00,129.4,129.42,129.32,129.33,4150.0,128.5943,128.6141,128.5148,128.5247,4150.0
2024-11-18 12:55:00,129.34,129.4,129.28,129.37,5731.0,128.5346,128.5943,128.475,128.5645,5731.0
2024-11-18 13:00:00,129.28,129.28,129.17,129.21,4252.0,128.475,128.475,128.3657,128.4055,4252.0
2024-11-18 13:05:00,129.08,129.16,128.96,128.96,2725.0,128.2763,128.3558,128.157,128.157,2725.0
2024-11-18 13:10:00,128.98,129.06,128.98,128.99,4936.0,128.1769,128.2564,128.1769,128.1868,4936.0
2024-11-18 13:15:00,129.03,129.06,128.96,129.03,3675.0,128.2266,128.2564,128.157,128.2266,3675.0
2024-11-18 13:20:00,129.0,129.01,128.72,128.72,4252.0,128.1968,128.2067,127.9185,127.9185,4252.0
2024-11-18 13:25:00,128.72,128.82,128.66,128.66,5624.0,127.9185,128.0179,127.8589,127.8589,5624.0
2024-11-18 13:30:00,128.64,128.84,128.64,128.71,4993.0,127.839,128.0378,127.839,127.9086,4993.0
2024-11-18 13:35:00,128.67,128.73,128.55,128.59,7895.0,127.8688,127.9284,127.7496,127.7893,7895.0
2024-11-18 13:40:00,128.62,128.65,128.5,128.5,5262.0,127.8191,127.8489,127.6999,127.6999,5262.0
2024-11-18 13:45:00,128.5,128.57,128.38,128.53,14802.0,127.6999,127.7694,127.5806,127.7297,14802.0
2024-11-18 13:50:00,128.59,128.67,128.53,128.65,10547.0,127.7893,127.8688,127.7297,127.8489,10547.0
2024-11-18 13:55:00,128.63,128.86,128.63,128.84,3175.0,127.8291,128.0576,127.8291,128.0378,3175.0
2024-11-18 14:00:00,128.81,128.84,128.71,128.78,2467.0,128.0079,128.0378,127.9086,127.9781,2467.0
2024-11-18 14:05:00,128.72,128.73,128.59,128.59,2758.0,127.9185,127.9284,127.7893,127.7893,2758.0
2024-11-18 14:10:00,128.61,128.71,128.37,128.37,2815.0,127.8092,127.9086,127.5707,127.5707,2815.0
2024-11-18 14:15:00,128.37,128.43,128.33,128.33,4000.0,127.5707,127.6303,127.5309,127.5309,4000.0
2024-11-18 14:20:00,128.37,128.41,128.16,128.25,10094.0,127.5707,127.6104,127.362,127.4514,10094.0
2024-11-18 14:25:00,128.25,128.29,128.07,128.26,5846.0,127.4514,127.4912,127.2725,127.4614,5846.0
2024-11-18 14:30:00,128.26,128.27,128.14,128.16,2803.0,127.4614,127.4713,127.3421,127.362,2803.0
2024-11-18 14:35:00,128.17,128.28,128.05,128.06,7162.0,127.3719,127.4812,127.2527,127.2626,7162.0
2024-11-18 14:40:00,128.06,128.16,128.04,128.09,3193.0,127.2626,127.362,127.2427,127.2924,3193.0
2024-11-18 14:45:00,128.05,128.21,128.05,128.21,4954.0,127.2527,127.4117,127.2527,127.4117,4954.0
2024-11-18 14:50:00,128.17,128.42,128.16,128.32,7912.0,127.3719,127.6204,127.362,127.521,7912.0
2024-11-18 14:55:00,128.32,128.38,128.18,128.18,5022.0,127.521,127.5806,127.3819,127.3819,5022.0
2024-11-18 15:00:00,128.17,128.27,128.13,128.23,3842.0,127.3719,127.4713,127.3322,127.4316,3842.0
2024-11-18 15:05:00,128.19,128.25,128.16,128.24,2382.0,127.3918,127.4514,127.362,127.4415,2382.0
2024-11-18 15:10:00,128.26,128.32,128.18,128.24,6085.0,127.4614,127.521,127.3819,127.4415,6085.0
2024-11-18 15:15:00,128.25,128.4,128.13,128.4,14141.0,127.4514,127.6005,127.3322,127.6005,14141.0
2024-11-18 15:20:00,128.37,128.6,128.3,128.56,11614.0,127.5707,127.7992,127.5011,127.7595,11614.0
2024-11-18 15:25:00,128.57,128.58,128.39,128.41,7836.0,127.7694,127.7794,127.5906,127.6104,7836.0
2024-11-18 15:30:00,128.39,128.42,128.2,128.23,5610.0,127.5906,127.6204,127.4017,127.4316,5610.0
2024-11-18 15:35:00,128.24,128.26,128.04,128.12,8082.0,127.4415,127.4614,127.2427,127.3222,8082.0
2024-11-18 15:40:00,128.16,128.19,128.07,128.11,12153.0,127.362,127.3918,127.2725,127.3123,12153.0
2024-11-18 15:45:00,128.09,128.16,128.05,128.16,13861.0,127.2924,127.362,127.2527,127.362,13861.0
2024-11-18 15:50:00,128.16,128.41,128.12,128.31,20239.0,127.362,127.6104,127.3222,127.5111,20239.0
2024-11-18 15:55:00,128.31,128.64,128.31,128.58,73730.0,127.5111,127.839,127.5111,127.7794,73730.0
2024-11-19 09:30:00,128.18,128.36,127.35,128.05,24948.0,127.3819,127.5607,126.557,127.2527,24948.0
2024-11-19 09:35:00,128.03,128.03,127.18,127.5,4834.0,127.2328,127.2328,126.3881,126.7061,4834.0
2024-11-19 09:40:00,127.34,127.51,126.88,127.06,2490.0,126.5471,126.716,126.09,126.2688,2490.0
2024-11-19 09:45:00,127.08,127.09,126.56,126.56,2806.0,126.2887,126.2987,125.772,125.772,2806.0
2024-11-19 09:50:00,126.52,127.09,126.48,127.07,4803.0,125.7322,126.2987,125.6924,126.2788,4803.0
2024-11-19 09:55:00,127.13,127.33,126.89,127.25,2962.0,126.3384,126.5372,126.0999,126.4577,2962.0
2024-11-19 10:00:00,127.02,127.02,126.54,126.69,5655.0,126.2291,126.2291,125.7521,125.9011,5655.0
2024-11-19 10:05:00,126.67,126.8,126.51,126.8,3916.0,125.8813,126.0105,125.7223,126.0105,3916.0
2024-11-19 10:10:00,126.75,126.75,126.42,126.47,4469.0,125.9608,125.9608,125.6328,125.6825,4469.0
2024-11-19 10:15:00,126.56,126.8,126.44,126.8,5254.0,125.772,126.0105,125.6527,126.0105,5254.0
2024-11-19 10:20:00,126.72,126.87,126.65,126.86,8304.0,125.931,126.08,125.8614,126.0701,8304.0
2024-11-19 10:25:00,126.77,127.11,126.75,127.11,4558.0,125.9806,126.3185,125.9608,126.3185,4558.0
2024-11-19 10:30:00,127.11,127.24,126.98,127.24,5069.0,126.3185,126.4477,126.1893,126.4477,5069.0
2024-11-19 10:35:00,127.04,127.42,127.04,127.13,6084.0,126.249,126.6266,126.249,126.3384,6084.0
2024-11-19 10:40:00,127.14,127.5,127.11,127.3,7618.0,126.3483,126.7061,126.3185,126.5073,7618.0
2024-11-19 10:45:00,127.33,127.71,127.3,127.71,10898.0,126.5372,126.9148,126.5073,126.9148,10898.0
2024-11-19 10:50:00,127.8,127.84,127.68,127.79,8131.0,127.0042,127.044,126.885,126.9943,8131.0
2024-11-19 10:55:00,127.65,127.92,127.65,127.78,8960.0,126.8552,127.1235,126.8552,126.9844,8960.0
2024-11-19 11:00:00,127.74,127.97,127.72,127.96,4559.0,126.9446,127.1732,126.9247,127.1632,4559.0
2024-11-19 11:05:00,127.96,128.06,127.88,128.04,2940.0,127.1632,127.2626,127.0837,127.2427,2940.0
2024-11-19 11:10:00,128.09,128.31,128.09,128.19,4563.0,127.2924,127.5111,127.2924,127.3918,4563.0
2024-11-19 11:15:00,128.29,128.33,128.13,128.17,4278.0,127.4912,127.5309,127.3322,127.3719,4278.0
2024-11-19 11:20:00,128.2,128.59,128.16,128.5,6785.0,127.4017,127.7893,127.362,127.6999,6785.0
2024-11-19 11:25:00,128.48,128.56,128.36,128.47,4039.0,127.68,127.7595,127.5607,127.6701,4039.0
2024-11-19 11:30:00,128.39,128.58,128.32,128.53,6169.0,127.5906,127.7794,127.521,127.7297,6169.0
2024-11-19 11:35:00,128.49,128.6,128.47,128.6,4316.0,127.6899,127.7992,127.6701,127.7992,4316.0
2024-11-19 11:40:00,128.54,128.75,128.54,128.64,3056.0,127.7396,127.9483,127.7396,127.839,3056.0
2024-11-19 11:45:00,128.59,128.81,128.58,128.7,4227.0,127.7893,128.0079,127.7794,127.8986,4227.0
2024-11-19 11:50:00,128.68,128.68,128.46,128.46,1870.0,127.8788,127.8788,127.6601,127.6601,1870.0
2024-11-19 11:55:00,128.46,128.62,128.46,128.52,1687.0,127.6601,127.8191,127.6601,127.7197,1687.0
2024-11-19 12:00:00,128.55,128.6,128.34,128.41,3141.0,127.7496,127.7992,127.5409,127.6104,3141.0
2024-11-19 12:05:00,128.47,128.56,128.46,128.56,3282.0,127.6701,127.7595,127.6601,127.7595,3282.0
2024-11-19 12:10:00,128.52,128.67,128.5,128.67,4130.0,127.7197,127.8688,127.6999,127.8688,4130.0
2024-11-19 12:15:00,128.57,128.64,128.5,128.57,5468.0,127.7694,127.839,127.6999,127.7694,5468.0
2024-11-19 12:20:00,128.56,128.56,128.42,128.48,3961.0,127.7595,127.7595,127.6204,127.68,3961.0
2024-11-19 12:25:00,128.55,128.66,128.55,128.65,2025.0,127.7496,127.8589,127.7496,127.8489,2025.0
2024-11-19 12:30:00,128.65,128.8,128.65,128.77,3518.0,127.8489,127.998,127.8489,127.9682,3518.0
2024-11-19 12:35:00,128.7,128.81,128.64,128.78,4938.0,127.8986,128.0079,127.839,127.9781,4938.0
2024-11-19 12:40:00,128.84,128.87,128.74,128.78,3707.0,128.0378,128.0676,127.9384,127.9781,3707.0
2024-11-19 12:45:00,128.74,128.75,128.66,128.68,4557.0,127.9384,127.9483,127.8589,127.8788,4557.0
2024-11-19 12:50:00,128.68,128.73,128.64,128.7,1708.0,127.8788,127.9284,127.839,127.8986,1708.0
2024-11-19 12:55:00,128.71,128.85,128.64,128.66,10682.0,127.9086,128.0477,127.839,127.8589,10682.0
2024-11-19 13:00:00,128.62,128.68,128.57,128.59,3863.0,127.8191,127.8788,127.7694,127.7893,3863.0
2024-11-19 13:05:00,128.68,128.9,128.68,128.88,1805.0,127.8788,128.0974,127.8788,128.0775,1805.0
2024-11-19 13:10:00,129.0,129.0,128.9,128.94,1951.0,128.1968,128.1968,128.0974,128.1371,1951.0
2024-11-19 13:15:00,128.98,128.99,128.88,128.91,2778.0,128.1769,128.1868,128.0775,128.1073,2778.0
2024-11-19 13:20:00,128.87,128.93,128.72,128.72,3344.0,128.0676,128.1272,127.9185,127.9185,3344.0
2024-11-19 13:25:00,128.71,128.75,128.68,128.74,5039.0,127.9086,127.9483,127.8788,127.9384,5039.0
2024-11-19 13:30:00,128.71,128.74,128.49,128.49,4865.0,127.9086,127.9384,127.6899,127.6899,4865.0
2024-11-19 13:35:00,128.46,128.57,128.45,128.55,9979.0,127.6601,127.7694,127.6502,127.7496,9979.0
2024-11-19 13:40:00,128.55,128.6,128.49,128.51,54594.0,127.7496,127.7992,127.6899,127.7098,54594.0
2024-11-19 13:45:00,128.6,128.75,128.55,128.75,7119.0,127.7992,127.9483,127.7496,127.9483,7119.0
2024-11-19 13:50:00,128.72,128.85,128.65,128.81,3870.0,127.9185,128.0477,127.8489,128.0079,3870.0
2024-11-19 13:55:00,128.8,129.02,128.8,129.01,4780.0,127.998,128.2166,127.998,128.2067,4780.0
2024-11-19 14:00:00,128.95,129.04,128.87,128.88,8953.0,128.1471,128.2365,128.0676,128.0775,8953.0
2024-11-19 14:05:00,128.89,129.01,128.86,129.01,2447.0,128.0874,128.2067,128.0576,128.2067,2447.0
2024-11-19 14:10:00,128.91,129.01,128.91,128.99,2512.0,128.1073,128.2067,128.1073,128.1868,2512.0
2024-11-19 14:15:00,129.0,129.02,128.92,129.0,3421.0,128.1968,128.2166,128.1173,128.1968,3421.0
2024-11-19 14:20:00,129.06,129.06,128.86,128.86,5373.0,128.2564,128.2564,128.0576,128.0576,5373.0
2024-11-19 14:25:00,128.84,129.01,128.78,128.95,5317.0,128.0378,128.2067,127.9781,128.1471,5317.0
2024-11-19 14:30:00,128.94,128.94,128.67,128.75,3075.0,128.1371,128.1371,127.8688,127.9483,3075.0
2024-11-19 14:35:00,128.71,128.74,128.57,128.61,4198.0,127.9086,127.9384,127.7694,127.8092,4198.0
2024-11-19 14:40:00,128.66,128.66,128.53,128.53,3316.0,127.8589,127.8589,127.7297,127.7297,3316.0
2024-11-19 14:45:00,128.5,128.6,128.48,128.59,4095.0,127.6999,127.7992,127.68,127.7893,4095.0
2024-11-19 14:50:00,128.6,128.66,128.58,128.58,3059.0,127.7992,127.8589,127.7794,127.7794,3059.0
2024-11-19 14:55:00,128.57,128.68,128.55,128.55,4598.0,127.7694,127.8788,127.7496,127.7496,4598.0
2024-11-19 15:00:00,128.55,128.58,128.46,128.46,2933.0,127.7496,127.7794,127.6601,127.6601,2933.0
2024-11-19 15:05:00,128.5,128.64,128.5,128.59,7265.0,127.6999,127.839,127.6999,127.7893,7265.0
2024-11-19 15:10:00,128.61,128.77,128.61,128.77,6958.0,127.8092,127.9682,127.8092,127.9682,6958.0
2024-11-19 15:15:00,128.76,128.8,128.73,128.77,4304.0,127.9583,127.998,127.9284,127.9682,4304.0
2024-11-19 15:20:00,128.76,128.84,128.65,128.65,4079.0,127.9583,128.0378,127.8489,127.8489,4079.0
2024-11-19 15:25:00,128.66,128.67,128.45,128.56,4677.0,127.8589,127.8688,127.6502,127.7595,4677.0
2024-11-19 15:30:00,128.54,128.57,128.43,128.45,7202.0,127.7396,127.7694,127.6303,127.6502,7202.0
2024-11-19 15:35:00,128.43,128.51,128.36,128.51,6833.0,127.6303,127.7098,127.5607,127.7098,6833.0
2024-11-19 15:40:00,128.5,128.57,128.47,128.49,13446.0,127.6999,127.7694,127.6701,127.6899,13446.0
2024-11-19 15:45:00,128.49,128.58,128.45,128.49,35939.0,127.6899,127.7794,127.6502,127.6899,35939.0
2024-11-19 15:50:00,128.47,128.48,128.32,128.39,33772.0,127.6701,127.68,127.521,127.5906,33772.0
2024-11-19 15:55:00,128.4,128.68,128.38,128.49,90379.0,127.6005,127.8788,127.5806,127.6899,90379.0
2024-11-20 09:30:00,128.38,128.51,127.76,127.86,31779.0,127.5806,127.7098,126.9645,127.0639,31779.0
2024-11-20 09:35:00,127.73,127.74,127.02,127.02,4792.0,126.9347,126.9446,126.2291,126.2291,4792.0
2024-11-20 09:40:00,127.2,127.5,127.02,127.48,21060.0,126.408,126.7061,126.2291,126.6862,21060.0
2024-11-20 09:45:00,127.48,128.02,127.43,128.02,8073.0,126.6862,127.2229,126.6365,127.2229,8073.0
2024-11-20 09:50:00,127.46,127.89,127.43,127.65,1885.0,126.6663,127.0937,126.6365,126.8552,1885.0
2024-11-20 09:55:00,127.64,128.15,127.63,128.12,3414.0,126.8452,127.3521,126.8353,127.3222,3414.0
2024-11-20 10:00:00,128.23,128.39,128.2,128.36,4709.0,127.4316,127.5906,127.4017,127.5607,4709.0
2024-11-20 10:05:00,128.44,128.44,127.82,127.82,5126.0,127.6402,127.6402,127.0241,127.0241,5126.0
2024-11-20 10:10:00,127.87,127.88,127.68,127.83,2813.0,127.0738,127.0837,126.885,127.034,2813.0
2024-11-20 10:15:00,127.73,127.89,127.69,127.84,1948.0,126.9347,127.0937,126.8949,127.044,1948.0
2024-11-20 10:20:00,127.73,127.94,127.62,127.94,1949.0,126.9347,127.1434,126.8254,127.1434,1949.0
2024-11-20 10:25:00,128.04,128.04,127.82,128.0,3314.0,127.2427,127.2427,127.0241,127.203,3314.0
2024-11-20 10:30:00,128.01,128.26,127.89,128.25,2158.0,127.2129,127.4614,127.0937,127.4514,2158.0
2024-11-20 10:35:00,128.17,128.38,128.14,128.38,3070.0,127.3719,127.5806,127.3421,127.5806,3070.0
2024-11-20 10:40:00,128.43,128.43,128.09,128.09,3339.0,127.6303,127.6303,127.2924,127.2924,3339.0
2024-11-20 10:45:00,128.12,128.39,128.12,128.29,2952.0,127.3222,127.5906,127.3222,127.4912,2952.0
2024-11-20 10:50:00,128.33,128.34,128.21,128.34,869.0,127.5309,127.5409,127.4117,127.5409,869.0
2024-11-20 10:55:00,128.42,128.59,128.42,128.45,1621.0,127.6204,127.7893,127.6204,127.6502,1621.0
2024-11-20 11:00:00,128.48,128.48,128.2,128.23,2307.0,127.68,127.68,127.4017,127.4316,2307.0
2024-11-20 11:05:00,128.17,128.17,128.0,128.05,1741.0,127.3719,127.3719,127.203,127.2527,1741.0
2024-11-20 11:10:00,128.07,128.07,127.84,127.9,3206.0,127.2725,127.2725,127.044,127.1036,3206.0
2024-11-20 11:15:00,127.88,128.06,127.83,127.99,7550.0,127.0837,127.2626,127.034,127.193,7550.0
2024-11-20 11:20:00,127.9,128.02,127.9,127.97,3171.0,127.1036,127.2229,127.1036,127.1732,3171.0
2024-11-20 11:25:00,128.0,128.03,127.78,127.78,2008.0,127.203,127.2328,126.9844,126.9844,2008.0
2024-11-20 11:30:00,127.76,127.85,127.66,127.72,1703.0,126.9645,127.0539,126.8651,126.9247,1703.0
2024-11-20 11:35:00,127.72,127.84,127.7,127.84,1169.0,126.9247,127.044,126.9049,127.044,1169.0
2024-11-20 11:40:00,127.81,127.88,127.81,127.88,200.0,127.0142,127.0837,127.0142,127.0837,200.0
2024-11-20 11:45:00,127.98,128.07,127.97,128.07,500.0,127.1831,127.2725,127.1732,127.2725,500.0
2024-11-20 11:50:00,128.0,128.27,128.0,128.19,4731.0,127.203,127.4713,127.203,127.3918,4731.0
2024-11-20 11:55:00,128.11,128.24,128.06,128.15,1856.0,127.3123,127.4415,127.2626,127.3521,1856.0
2024-11-20 12:00:00,128.1,128.25,128.08,128.08,1192.0,127.3024,127.4514,127.2825,127.2825,1192.0
2024-11-20 12:05:00,128.08,128.08,128.0,128.06,1607.0,127.2825,127.2825,127.203,127.2626,1607.0
2024-11-20 12:10:00,127.99,128.01,127.93,128.01,1000.0,127.193,127.2129,127.1334,127.2129,1000.0
2024-11-20 12:15:00,127.94,128.01,127.88,127.93,2330.0,127.1434,127.2129,127.0837,127.1334,2330.0
2024-11-20 12:20:00,127.88,128.03,127.83,127.94,4321.0,127.0837,127.2328,127.034,127.1434,4321.0
2024-11-20 12:25:00,127.95,128.17,127.94,128.02,2152.0,127.1533,127.3719,127.1434,127.2229,2152.0
2024-11-20 12:30:00,128.13,128.26,128.12,128.16,2383.0,127.3322,127.4614,127.3222,127.362,2383.0
2024-11-20 12:35:00,128.1,128.37,128.1,128.36,5853.0,127.3024,127.5707,127.3024,127.5607,5853.0
2024-11-20 12:40:00,128.34,128.47,128.33,128.47,2362.0,127.5409,127.6701,127.5309,127.6701,2362.0
2024-11-20 12:45:00,128.46,128.58,128.45,128.58,2763.0,127.6601,127.7794,127.6502,127.7794,2763.0
2024-11-20 12:50:00,128.53,128.6,128.33,128.33,2091.0,127.7297,127.7992,127.5309,127.5309,2091.0
2024-11-20 12:55:00,128.31,128.37,128.25,128.25,1270.0,127.5111,127.5707,127.4514,127.4514,1270.0
2024-11-20 13:00:00,128.21,128.21,128.17,128.18,502.0,127.4117,127.4117,127.3719,127.3819,502.0
2024-11-20 13:05:00,128.23,128.23,128.12,128.16,1249.0,127.4316,127.4316,127.3222,127.362,1249.0
2024-11-20 13:10:00,128.16,128.22,128.07,128.13,2300.0,127.362,127.4216,127.2725,127.3322,2300.0
2024-11-20 13:15:00,128.08,128.19,128.06,128.06,1750.0,127.2825,127.3918,127.2626,127.2626,1750.0
2024-11-20 13:20:00,128.03,128.15,128.03,128.15,3141.0,127.2328,127.3521,127.2328,127.3521,3141.0
2024-11-20 13:25:00,128.1,128.2,128.09,128.19,4176.0,127.3024,127.4017,127.2924,127.3918,4176.0
2024-11-20 13:30:00,128.09,128.14,128.05,128.14,1761.0,127.2924,127.3421,127.2527,127.3421,1761.0
2024-11-20 13:35:00,128.11,128.16,127.98,127.99,4609.0,127.3123,127.362,127.1831,127.193,4609.0
2024-11-20 13:40:00,128.1,128.22,128.05,128.19,1350.0,127.3024,127.4216,127.2527,127.3918,1350.0
2024-11-20 13:45:00,128.15,128.16,128.09,128.09,2095.0,127.3521,127.362,127.2924,127.2924,2095.0
2024-11-20 13:50:00,128.09,128.11,127.91,127.96,2372.0,127.2924,127.3123,127.1135,127.1632,2372.0
2024-11-20 13:55:00,127.97,128.11,127.87,127.89,6343.0,127.1732,127.3123,127.0738,127.0937,6343.0
2024-11-20 14:00:00,127.95,128.1,127.88,127.99,7983.0,127.1533,127.3024,127.0837,127.193,7983.0
2024-11-20 14:05:00,127.99,128.01,127.86,127.88,2312.0,127.193,127.2129,127.0639,127.0837,2312.0
2024-11-20 14:10:00,127.91,127.96,127.87,127.96,1714.0,127.1135,127.1632,127.0738,127.1632,1714.0
2024-11-20 14:15:00,127.9,128.0,127.77,127.8,3730.0,127.1036,127.203,126.9744,127.0042,3730.0
2024-11-20 14:20:00,127.77,127.9,127.77,127.79,3324.0,126.9744,127.1036,126.9744,126.9943,3324.0
2024-11-20 14:25:00,127.8,127.85,127.63,127.73,4318.0,127.0042,127.0539,126.8353,126.9347,4318.0
2024-11-20 14:30:00,127.7,128.02,127.67,127.92,11443.0,126.9049,127.2229,126.875,127.1235,11443.0
2024-11-20 14:35:00,127.92,127.99,127.88,127.9,4458.0,127.1235,127.193,127.0837,127.1036,4458.0
2024-11-20 14:40:00,127.95,127.95,127.82,127.88,4200.0,127.1533,127.1533,127.0241,127.0837,4200.0
2024-11-20 14:45:00,127.84,127.91,127.77,127.77,3692.0,127.044,127.1135,126.9744,126.9744,3692.0
2024-11-20 14:50:00,127.75,127.83,127.58,127.59,7268.0,126.9545,127.034,126.7856,126.7955,7268.0
2024-11-20 14:55:00,127.57,127.63,127.5,127.61,8274.0,126.7757,126.8353,126.7061,126.8154,8274.0
2024-11-20 15:00:00,127.59,127.72,127.52,127.68,6026.0,126.7955,126.9247,126.726,126.885,6026.0
2024-11-20 15:05:00,127.64,127.87,127.63,127.79,7199.0,126.8452,127.0738,126.8353,126.9943,7199.0
2024-11-20 15:10:00,127.88,127.96,127.81,127.81,17417.0,127.0837,127.1632,127.0142,127.0142,17417.0
2024-11-20 15:15:00,127.84,127.94,127.8,127.89,6729.0,127.044,127.1434,127.0042,127.0937,6729.0
2024-11-20 15:20:00,127.94,127.96,127.81,127.93,6274.0,127.1434,127.1632,127.0142,127.1334,6274.0
2024-11-20 15:25:00,127.93,128.1,127.93,128.1,4158.0,127.1334,127.3024,127.1334,127.3024,4158.0
2024-11-20 15:30:00,128.07,128.19,128.05,128.07,15792.0,127.2725,127.3918,127.2527,127.2725,15792.0
2024-11-20 15:35:00,128.09,128.13,127.93,128.0,28453.0,127.2924,127.3322,127.1334,127.203,28453.0
2024-11-20 15:40:00,128.0,128.05,127.89,127.96,23782.0,127.203,127.2527,127.0937,127.1632,23782.0
2024-11-20 15:45:00,127.97,128.18,127.87,128.18,19448.0,127.1732,127.3819,127.0738,127.3819,19448.0
2024-11-20 15:50:00,128.25,128.38,128.1,128.37,20064.0,127.4514,127.5806,127.3024,127.5707,20064.0
2024-11-20 15:55:00,128.32,128.34,127.96,128.05,114105.0,127.521,127.5409,127.1632,127.2527,114105.0
2024-11-21 09:30:00,128.53,128.92,127.89,128.33,15078.0,127.7297,128.1173,127.0937,127.5309,15078.0
2024-11-21 09:35:00,128.33,128.69,128.07,128.07,5497.0,127.5309,127.8887,127.2725,127.2725,5497.0
2024-11-21 09:40:00,128.41,128.82,128.41,128.72,10130.0,127.6104,128.0179,127.6104,127.9185,10130.0
2024-11-21 09:45:00,128.74,128.89,128.66,128.88,5296.0,127.9384,128.0874,127.8589,128.0775,5296.0
2024-11-21 09:50:00,128.81,128.98,128.62,128.77,9652.0,128.0079,128.1769,127.8191,127.9682,9652.0
2024-11-21 09:55:00,128.88,129.0,128.48,128.68,19519.0,128.0775,128.1968,127.68,127.8788,19519.0
2024-11-21 10:00:00,128.74,128.77,128.07,128.55,28840.0,127.9384,127.9682,127.2725,127.7496,28840.0
2024-11-21 10:05:00,128.55,128.64,128.22,128.51,7258.0,127.7496,127.839,127.4216,127.7098,7258.0
2024-11-21 10:10:00,128.53,128.85,128.52,128.8,3546.0,127.7297,128.0477,127.7197,127.998,3546.0
2024-11-21 10:15:00,128.83,129.07,128.79,128.91,14204.0,128.0278,128.2663,127.9881,128.1073,14204.0
2024-11-21 10:20:00,128.88,129.07,128.79,128.79,5138.0,128.0775,128.2663,127.9881,127.9881,5138.0
2024-11-21 10:25:00,128.87,128.94,128.66,128.69,3041.0,128.0676,128.1371,127.8589,127.8887,3041.0
2024-11-21 10:30:00,128.7,128.78,128.5,128.75,9258.0,127.8986,127.9781,127.6999,127.9483,9258.0
2024-11-21 10:35:00,128.66,128.88,128.66,128.87,2613.0,127.8589,128.0775,127.8589,128.0676,2613.0
2024-11-21 10:40:00,128.88,129.16,128.84,128.97,17906.0,128.0775,128.3558,128.0378,128.1669,17906.0
2024-11-21 10:45:00,128.9,129.35,128.83,129.35,3058.0,128.0974,128.5446,128.0278,128.5446,3058.0
2024-11-21 10:50:00,129.28,129.51,129.25,129.46,21109.0,128.475,128.7036,128.4452,128.6539,21109.0
2024-11-21 10:55:00,129.53,129.75,129.48,129.48,3121.0,128.7235,128.9421,128.6738,128.6738,3121.0
2024-11-21 11:00:00,129.39,129.62,129.39,129.52,1168.0,128.5843,128.8129,128.5843,128.7135,1168.0
2024-11-21 11:05:00,129.51,129.66,129.48,129.66,3402.0,128.7036,128.8526,128.6738,128.8526,3402.0
2024-11-21 11:10:00,129.67,129.88,129.65,129.8,2734.0,128.8626,129.0713,128.8427,128.9918,2734.0
2024-11-21 11:15:00,129.83,130.0,129.66,129.97,3454.0,129.0216,129.1905,128.8526,129.1607,3454.0
2024-11-21 11:20:00,129.87,130.12,129.85,130.0,27217.0,129.0613,129.3098,129.0415,129.1905,27217.0
2024-11-21 11:25:00,130.02,130.14,129.8,130.12,10440.0,129.2104,129.3297,128.9918,129.3098,10440.0
2024-11-21 11:30:00,130.05,130.06,129.98,130.01,1919.0,129.2402,129.2502,129.1707,129.2005,1919.0
2024-11-21 11:35:00,129.99,129.99,129.73,129.75,1977.0,129.1806,129.1806,128.9222,128.9421,1977.0
2024-11-21 11:40:00,129.81,129.97,129.79,129.89,1848.0,129.0017,129.1607,128.9818,129.0812,1848.0
2024-11-21 11:45:00,129.89,129.89,129.48,129.52,1887.0,129.0812,129.0812,128.6738,128.7135,1887.0
2024-11-21 11:50:00,129.55,129.76,129.45,129.68,4825.0,128.7433,128.952,128.644,128.8725,4825.0
2024-11-21 11:55:00,129.75,129.82,129.67,129.82,9890.0,128.9421,129.0117,128.8626,129.0117,9890.0
2024-11-21 12:00:00,129.74,129.74,129.52,129.52,1905.0,128.9321,128.9321,128.7135,128.7135,1905.0
2024-11-21 12:05:00,129.57,129.67,129.55,129.61,2057.0,128.7632,128.8626,128.7433,128.803,2057.0
2024-11-21 12:10:00,129.66,129.73,129.36,129.38,1906.0,128.8526,128.9222,128.5545,128.5744,1906.0
2024-11-21 12:15:00,129.33,129.38,129.23,129.38,1357.0,128.5247,128.5744,128.4253,128.5744,1357.0
2024-11-21 12:20:00,129.42,129.48,129.35,129.46,1427.0,128.6141,128.6738,128.5446,128.6539,1427.0
2024-11-21 12:25:00,129.43,129.69,129.43,129.56,4244.0,128.6241,128.8825,128.6241,128.7533,4244.0
2024-11-21 12:30:00,129.59,129.6,129.42,129.45,3727.0,128.7831,128.793,128.6141,128.644,3727.0
2024-11-21 12:35:00,129.42,129.43,129.35,129.35,1615.0,128.6141,128.6241,128.5446,128.5446,1615.0
2024-11-21 12:40:00,129.3,129.36,129.24,129.29,1765.0,128.4949,128.5545,128.4353,128.485,1765.0
2024-11-21 12:45:00,129.21,129.32,129.17,129.18,4059.0,128.4055,128.5148,128.3657,128.3756,4059.0
2024-11-21 12:50:00,129.09,129.1,129.03,129.03,7489.0,128.2862,128.2961,128.2266,128.2266,7489.0
2024-11-21 12:55:00,129.03,129.1,128.96,129.03,14009.0,128.2266,128.2961,128.157,128.2266,14009.0
2024-11-21 13:00:00,129.06,129.24,129.04,129.22,3181.0,128.2564,128.4353,128.2365,128.4154,3181.0
2024-11-21 13:05:00,129.22,129.42,129.22,129.39,4573.0,128.4154,128.6141,128.4154,128.5843,4573.0
2024-11-21 13:10:00,129.44,129.44,129.3,129.38,3075.0,128.634,128.634,128.4949,128.5744,3075.0
2024-11-21 13:15:00,129.39,129.39,129.28,129.33,4780.0,128.5843,128.5843,128.475,128.5247,4780.0
2024-11-21 13:20:00,129.35,129.4,129.29,129.32,3116.0,128.5446,128.5943,128.485,128.5148,3116.0
2024-11-21 13:25:00,129.41,129.52,129.31,129.47,2376.0,128.6042,128.7135,128.5048,128.6638,2376.0
2024-11-21 13:30:00,129.47,129.52,129.32,129.32,3574.0,128.6638,128.7135,128.5148,128.5148,3574.0
2024-11-21 13:35:00,129.34,129.39,129.03,129.09,24238.0,128.5346,128.5843,128.2266,128.2862,24238.0
2024-11-21 13:40:00,129.16,129.31,129.16,129.25,8106.0,128.3558,128.5048,128.3558,128.4452,8106.0
2024-11-21 13:45:00,129.26,129.32,129.04,129.08,8113.0,128.4551,128.5148,128.2365,128.2763,8113.0
2024-11-21 13:50:00,129.09,129.11,129.03,129.03,3798.0,128.2862,128.3061,128.2266,128.2266,3798.0
2024-11-21 13:55:00,129.11,129.17,128.96,129.03,8452.0,128.3061,128.3657,128.157,128.2266,8452.0
2024-11-21 14:00:00,129.01,129.16,129.01,129.11,6190.0,128.2067,128.3558,128.2067,128.3061,6190.0
2024-11-21 14:05:00,129.1,129.12,128.88,128.88,3206.0,128.2961,128.316,128.0775,128.0775,3206.0
2024-11-21 14:10:00,128.84,128.89,128.76,128.77,7648.0,128.0378,128.0874,127.9583,127.9682,7648.0
2024-11-21 14:15:00,128.83,128.89,128.77,128.89,5707.0,128.0278,128.0874,127.9682,128.0874,5707.0
2024-11-21 14:20:00,128.91,128.97,128.84,128.93,10094.0,128.1073,128.1669,128.0378,128.1272,10094.0
2024-11-21 14:25:00,128.99,129.07,128.86,129.07,6601.0,128.1868,128.2663,128.0576,128.2663,6601.0
2024-11-21 14:30:00,129.07,129.07,128.8,128.81,5509.0,128.2663,128.2663,127.998,128.0079,5509.0
2024-11-21 14:35:00,128.81,128.84,128.66,128.66,4016.0,128.0079,128.0378,127.8589,127.8589,4016.0
2024-11-21 14:40:00,128.63,128.63,128.45,128.45,8055.0,127.8291,127.8291,127.6502,127.6502,8055.0
2024-11-21 14:45:00,128.5,128.58,128.26,128.47,9751.0,127.6999,127.7794,127.4614,127.6701,9751.0
2024-11-21 14:50:00,128.38,128.42,128.25,128.39,7695.0,127.5806,127.6204,127.4514,127.5906,7695.0
2024-11-21 14:55:00,128.38,128.56,128.38,128.48,5321.0,127.5806,127.7595,127.5806,127.68,5321.0
2024-11-21 15:00:00,128.49,128.54,128.44,128.47,6825.0,127.6899,127.7396,127.6402,127.6701,6825.0
2024-11-21 15:05:00,128.5,128.52,128.31,128.31,21008.0,127.6999,127.7197,127.5111,127.5111,21008.0
2024-11-21 15:10:00,128.33,128.33,128.27,128.29,6501.0,127.5309,127.5309,127.4713,127.4912,6501.0
2024-11-21 15:15:00,128.29,128.36,128.15,128.25,66138.0,127.4912,127.5607,127.3521,127.4514,66138.0
2024-11-21 15:20:00,128.35,128.69,128.34,128.69,9215.0,127.5508,127.8887,127.5409,127.8887,9215.0
2024-11-21 15:25:00,128.69,128.69,128.59,128.65,10978.0,127.8887,127.8887,127.7893,127.8489,10978.0
2024-11-21 15:30:00,128.66,128.82,128.62,128.68,10463.0,127.8589,128.0179,127.8191,127.8788,10463.0
2024-11-21 15:35:00,128.68,128.7,128.55,128.55,14917.0,127.8788,127.8986,127.7496,127.7496,14917.0
2024-11-21 15:40:00,128.62,128.66,128.4,128.47,8956.0,127.8191,127.8589,127.6005,127.6701,8956.0
2024-11-21 15:45:00,128.47,128.58,128.39,128.43,18375.0,127.6701,127.7794,127.5906,127.6303,18375.0
2024-11-21 15:50:00,128.44,128.61,128.26,128.29,35864.0,127.6402,127.8092,127.4614,127.4912,35864.0
2024-11-21 15:55:00,128.24,128.32,127.96,128.08,123307.0,127.4415,127.521,127.1632,127.2825,123307.0
2024-11-22 09:30:00,129.16,129.38,128.32,128.57,35953.0,128.3558,128.5744,127.521,127.7694,35953.0
2024-11-22 09:35:00,128.33,128.47,127.85,128.04,21189.0,127.5309,127.6701,127.0539,127.2427,21189.0
2024-11-22 09:40:00,128.03,128.31,127.97,128.15,16326.0,127.2328,127.5111,127.1732,127.3521,16326.0
2024-11-22 09:45:00,127.8,128.07,127.8,127.86,4424.0,127.0042,127.2725,127.0042,127.0639,4424.0
2024-11-22 09:50:00,127.87,128.32,127.87,128.21,18756.0,127.0738,127.521,127.0738,127.4117,18756.0
2024-11-22 09:55:00,128.32,128.53,128.15,128.5,15299.0,127.521,127.7297,127.3521,127.6999,15299.0
2024-11-22 10:00:00,128.55,128.64,128.42,128.51,7883.0,127.7496,127.839,127.6204,127.7098,7883.0
2024-11-22 10:05:00,128.64,129.07,128.63,128.94,8999.0,127.839,128.2663,127.8291,128.1371,8999.0
2024-11-22 10:10:00,128.87,128.9,128.65,128.7,3791.0,128.0676,128.0974,127.8489,127.8986,3791.0
2024-11-22 10:15:00,128.75,129.01,128.68,129.0,6080.0,127.9483,128.2067,127.8788,128.1968,6080.0
2024-11-22 10:20:00,129.0,129.01,128.53,128.78,10615.0,128.1968,128.2067,127.7297,127.9781,10615.0
2024-11-22 10:25:00,128.77,128.86,128.29,128.46,10196.0,127.9682,128.0576,127.4912,127.6601,10196.0
2024-11-22 10:30:00,128.4,128.83,128.35,128.83,14879.0,127.6005,128.0278,127.5508,128.0278,14879.0
2024-11-22 10:35:00,128.76,128.76,128.65,128.7,6002.0,127.9583,127.9583,127.8489,127.8986,6002.0
2024-11-22 10:40:00,128.7,128.79,128.59,128.6,7133.0,127.8986,127.9881,127.7893,127.7992,7133.0
2024-11-22 10:45:00,128.72,128.79,128.62,128.74,6244.0,127.9185,127.9881,127.8191,127.9384,6244.0
2024-11-22 10:50:00,128.74,128.75,128.72,128.72,2039.0,127.9384,127.9483,127.9185,127.9185,2039.0
2024-11-22 10:55:00,128.72,128.98,128.72,128.93,19539.0,127.9185,128.1769,127.9185,128.1272,19539.0
2024-11-22 11:00:00,128.99,129.12,128.97,129.05,4231.0,128.1868,128.316,128.1669,128.2464,4231.0
2024-11-22 11:05:00,129.01,129.05,128.89,128.89,3607.0,128.2067,128.2464,128.0874,128.0874,3607.0
2024-11-22 11:10:00,128.91,128.91,128.76,128.77,5050.0,128.1073,128.1073,127.9583,127.9682,5050.0
2024-11-22 11:15:00,128.77,128.77,128.66,128.77,2287.0,127.9682,127.9682,127.8589,127.9682,2287.0
2024-11-22 11:20:00,128.66,129.1,128.63,129.01,9376.0,127.8589,128.2961,127.8291,128.2067,9376.0
2024-11-22 11:25:00,129.04,129.04,128.91,129.0,3828.0,128.2365,128.2365,128.1073,128.1968,3828.0
2024-11-22 11:30:00,128.93,129.01,128.82,128.82,3757.0,128.1272,128.2067,128.0179,128.0179,3757.0
2024-11-22 11:35:00,128.81,128.85,128.77,128.84,600.0,128.0079,128.0477,127.9682,128.0378,600.0
2024-11-22 11:40:00,128.79,128.91,128.75,128.84,6997.0,127.9881,128.1073,127.9483,128.0378,6997.0
2024-11-22 11:45:00,128.84,129.06,128.79,128.99,7233.0,128.0378,128.2564,127.9881,128.1868,7233.0
2024-11-22 11:50:00,129.02,129.15,129.0,129.09,7564.0,128.2166,128.3458,128.1968,128.2862,7564.0
2024-11-22 11:55:00,129.11,129.25,129.1,129.21,9573.0,128.3061,128.4452,128.2961,128.4055,9573.0
2024-11-22 12:00:00,129.1,129.1,128.85,128.94,3754.0,128.2961,128.2961,128.0477,128.1371,3754.0
2024-11-22 12:05:00,128.95,129.02,128.91,128.94,1513.0,128.1471,128.2166,128.1073,128.1371,1513.0
2024-11-22 12:10:00,128.97,129.03,128.88,128.89,5037.0,128.1669,128.2266,128.0775,128.0874,5037.0
2024-11-22 12:15:00,128.94,128.94,128.77,128.8,14833.0,128.1371,128.1371,127.9682,127.998,14833.0
2024-11-22 12:20:00,128.82,129.0,128.81,128.99,18625.0,128.0179,128.1968,128.0079,128.1868,18625.0
2024-11-22 12:25:00,128.95,129.0,128.92,129.0,7930.0,128.1471,128.1968,128.1173,128.1968,7930.0
2024-11-22 12:30:00,129.0,129.36,128.98,128.98,37565.0,128.1968,128.5545,128.1769,128.1769,37565.0
2024-11-22 12:35:00,129.06,129.06,128.73,128.73,4146.0,128.2564,128.2564,127.9284,127.9284,4146.0
2024-11-22 12:40:00,128.72,129.28,128.67,129.21,5438.0,127.9185,128.475,127.8688,128.4055,5438.0
2024-11-22 12:45:00,129.23,129.47,129.22,129.37,6365.0,128.4253,128.6638,128.4154,128.5645,6365.0
2024-11-22 12:50:00,129.37,129.47,129.3,129.32,6879.0,128.5645,128.6638,128.4949,128.5148,6879.0
2024-11-22 12:55:00,129.38,129.39,129.26,129.26,3743.0,128.5744,128.5843,128.4551,128.4551,3743.0
2024-11-22 13:00:00,129.39,129.41,129.23,129.32,3525.0,128.5843,128.6042,128.4253,128.5148,3525.0
2024-11-22 13:05:00,129.4,129.41,129.17,129.29,4009.0,128.5943,128.6042,128.3657,128.485,4009.0
2024-11-22 13:10:00,129.22,129.47,129.22,129.41,2500.0,128.4154,128.6638,128.4154,128.6042,2500.0
2024-11-22 13:15:00,129.41,129.56,129.39,129.44,6521.0,128.6042,128.7533,128.5843,128.634,6521.0
2024-11-22 13:20:00,129.44,129.66,129.42,129.64,3903.0,128.634,128.8526,128.6141,128.8328,3903.0
2024-11-22 13:25:00,129.66,129.67,129.5,129.55,5151.0,128.8526,128.8626,128.6936,128.7433,5151.0
2024-11-22 13:30:00,129.52,129.57,129.34,129.34,3636.0,128.7135,128.7632,128.5346,128.5346,3636.0
2024-11-22 13:35:00,129.33,129.48,129.21,129.31,3590.0,128.5247,128.6738,128.4055,128.5048,3590.0
2024-11-22 13:40:00,129.31,129.42,129.22,129.34,3550.0,128.5048,128.6141,128.4154,128.5346,3550.0
2024-11-22 13:45:00,129.34,129.48,129.34,129.36,2391.0,128.5346,128.6738,128.5346,128.5545,2391.0
2024-11-22 13:50:00,129.29,129.39,129.24,129.36,2968.0,128.485,128.5843,128.4353,128.5545,2968.0
2024-11-22 13:55:00,129.36,129.48,129.33,129.47,5013.0,128.5545,128.6738,128.5247,128.6638,5013.0
2024-11-22 14:00:00,129.42,129.52,129.4,129.44,5381.0,128.6141,128.7135,128.5943,128.634,5381.0
2024-11-22 14:05:00,129.46,129.54,129.34,129.43,3502.0,128.6539,128.7334,128.5346,128.6241,3502.0
2024-11-22 14:10:00,129.41,129.44,129.3,129.41,6847.0,128.6042,128.634,128.4949,128.6042,6847.0
2024-11-22 14:15:00,129.37,129.4,129.22,129.38,4712.0,128.5645,128.5943,128.4154,128.5744,4712.0
2024-11-22 14:20:00,129.4,129.4,129.35,129.36,3949.0,128.5943,128.5943,128.5446,128.5545,3949.0
2024-11-22 14:25:00,129.44,129.44,129.3,129.34,5727.0,128.634,128.634,128.4949,128.5346,5727.0
2024-11-22 14:30:00,129.39,129.44,129.34,129.4,3322.0,128.5843,128.634,128.5346,128.5943,3322.0
2024-11-22 14:35:00,129.45,129.59,129.4,129.49,5122.0,128.644,128.7831,128.5943,128.6837,5122.0
2024-11-22 14:40:00,129.44,129.54,129.34,129.49,3963.0,128.634,128.7334,128.5346,128.6837,3963.0
2024-11-22 14:45:00,129.5,129.57,129.49,129.55,4523.0,128.6936,128.7632,128.6837,128.7433,4523.0
2024-11-22 14:50:00,129.55,129.58,129.45,129.53,3457.0,128.7433,128.7731,128.644,128.7235,3457.0
2024-11-22 14:55:00,129.53,129.62,129.48,129.58,4915.0,128.7235,128.8129,128.6738,128.7731,4915.0
2024-11-22 15:00:00,129.59,129.59,129.34,129.37,3381.0,128.7831,128.7831,128.5346,128.5645,3381.0
2024-11-22 15:05:00,129.42,129.53,129.24,129.24,6844.0,128.6141,128.7235,128.4353,128.4353,6844.0
2024-11-22 15:10:00,129.24,129.32,129.05,129.23,5748.0,128.4353,128.5148,128.2464,128.4253,5748.0
2024-11-22 15:15:00,129.2,129.34,129.2,129.3,4975.0,128.3955,128.5346,128.3955,128.4949,4975.0
2024-11-22 15:20:00,129.32,129.44,129.31,129.41,5134.0,128.5148,128.634,128.5048,128.6042,5134.0
2024-11-22 15:25:00,129.41,129.42,129.25,129.36,9057.0,128.6042,128.6141,128.4452,128.5545,9057.0
2024-11-22 15:30:00,129.34,129.43,129.31,129.34,8436.0,128.5346,128.6241,128.5048,128.5346,8436.0
2024-11-22 15:35:00,129.34,129.42,129.17,129.25,8311.0,128.5346,128.6141,128.3657,128.4452,8311.0
2024-11-22 15:40:00,129.3,129.5,129.27,129.5,12099.0,128.4949,128.6936,128.4651,128.6936,12099.0
2024-11-22 15:45:00,129.5,129.73,129.47,129.73,19309.0,128.6936,128.9222,128.6638,128.9222,19309.0
2024-11-22 15:50:00,129.75,130.0,129.73,129.92,33127.0,128.9421,129.1905,128.9222,129.111,33127.0
2024-11-22 15:55:00,129.95,129.96,129.7,129.72,95189.0,129.1408,129.1508,128.8924,128.9123,95189.0
2024-11-25 09:30:00,131.58,133.42,130.79,133.02,81403.0,130.7607,132.5892,129.9756,132.1917,81403.0
2024-11-25 09:35:00,133.52,133.63,132.85,133.04,12009.0,132.6886,132.7979,132.0228,132.2116,12009.0
2024-11-25 09:40:00,133.03,133.91,132.96,133.91,10644.0,132.2017,133.0762,132.1321,133.0762,10644.0
2024-11-25 09:45:00,133.93,134.5,133.72,134.27,8737.0,133.0961,133.6625,132.8874,133.4339,8737.0
2024-11-25 09:50:00,134.21,134.4,134.0,134.39,10461.0,133.3743,133.5631,133.1656,133.5532,10461.0
2024-11-25 09:55:00,134.39,135.12,133.78,135.01,16387.0,133.5532,134.2787,132.947,134.1693,16387.0
2024-11-25 10:00:00,134.91,135.64,134.89,135.6,19356.0,134.07,134.7954,134.0501,134.7557,19356.0
2024-11-25 10:05:00,135.62,135.91,135.5,135.68,11171.0,134.7755,135.0637,134.6563,134.8352,11171.0
2024-11-25 10:10:00,135.79,136.17,135.54,136.09,12939.0,134.9445,135.3221,134.696,135.2426,12939.0
2024-11-25 10:15:00,136.09,136.69,136.09,136.21,13468.0,135.2426,135.8389,135.2426,135.3619,13468.0
2024-11-25 10:20:00,136.46,137.14,136.45,137.05,13072.0,135.6103,136.2861,135.6004,136.1966,13072.0
2024-11-25 10:25:00,137.07,137.45,136.95,137.4,6973.0,136.2165,136.5941,136.0973,136.5445,6973.0
2024-11-25 10:30:00,137.38,138.09,137.29,137.96,30199.0,136.5246,137.2302,136.4351,137.101,30199.0
2024-11-25 10:35:00,138.05,138.25,137.64,137.88,19775.0,137.1904,137.3892,136.783,137.0215,19775.0
2024-11-25 10:40:00,137.82,138.26,137.82,138.23,8585.0,136.9618,137.3991,136.9618,137.3693,8585.0
2024-11-25 10:45:00,138.22,138.53,137.93,138.53,7679.0,137.3593,137.6674,137.0712,137.6674,7679.0
2024-11-25 10:50:00,138.49,138.49,138.27,138.49,11034.0,137.6277,137.6277,137.409,137.6277,11034.0
2024-11-25 10:55:00,138.5,138.96,138.42,138.96,17434.0,137.6376,138.0947,137.5581,138.0947,17434.0
2024-11-25 11:00:00,138.95,139.09,138.89,138.97,9875.0,138.0848,138.2239,138.0252,138.1047,9875.0
2024-11-25 11:05:00,138.93,139.0,138.64,138.69,10549.0,138.0649,138.1345,137.7767,137.8264,10549.0
2024-11-25 11:10:00,138.69,138.95,138.55,138.61,9758.0,137.8264,138.0848,137.6873,137.7469,9758.0
2024-11-25 11:15:00,138.67,139.03,138.64,138.81,8784.0,137.8065,138.1643,137.7767,137.9457,8784.0
2024-11-25 11:20:00,138.79,138.86,138.69,138.72,12512.0,137.9258,137.9954,137.8264,137.8562,12512.0
2024-11-25 11:25:00,138.83,138.84,138.53,138.53,8743.0,137.9655,137.9755,137.6674,137.6674,8743.0
2024-11-25 11:30:00,138.57,138.73,137.88,137.98,21679.0,137.7072,137.8662,137.0215,137.1208,21679.0
2024-11-25 11:35:00,137.97,138.02,137.63,137.67,8468.0,137.1109,137.1606,136.773,136.8128,8468.0
2024-11-25 11:40:00,137.7,137.74,137.55,137.55,4590.0,136.8426,136.8823,136.6935,136.6935,4590.0
2024-11-25 11:45:00,137.54,137.54,137.28,137.35,5449.0,136.6836,136.6836,136.4252,136.4948,5449.0
2024-11-25 11:50:00,137.28,137.4,137.23,137.25,3819.0,136.4252,136.5445,136.3755,136.3954,3819.0
2024-11-25 11:55:00,137.31,137.57,137.24,137.48,9015.0,136.455,136.7134,136.3854,136.624,9015.0
2024-11-25 12:00:00,137.52,137.93,137.47,137.93,3816.0,136.6637,137.0712,136.614,137.0712,3816.0
2024-11-25 12:05:00,137.97,138.19,137.86,138.19,15803.0,137.1109,137.3295,137.0016,137.3295,15803.0
2024-11-25 12:10:00,138.14,138.19,138.0,138.03,5788.0,137.2798,137.3295,137.1407,137.1705,5788.0
2024-11-25 12:15:00,138.03,138.24,137.94,138.13,16374.0,137.1705,137.3792,137.0811,137.2699,16374.0
2024-11-25 12:20:00,138.13,138.13,137.88,137.97,18656.0,137.2699,137.2699,137.0215,137.1109,18656.0
2024-11-25 12:25:00,138.01,138.06,137.65,137.66,22500.0,137.1507,137.2003,136.7929,136.8028,22500.0
2024-11-25 12:30:00,137.66,137.69,137.51,137.56,8001.0,136.8028,136.8326,136.6538,136.7035,8001.0
2024-11-25 12:35:00,137.56,137.7,137.44,137.7,23637.0,136.7035,136.8426,136.5842,136.8426,23637.0
2024-11-25 12:40:00,137.65,137.66,137.38,137.6,17955.0,136.7929,136.8028,136.5246,136.7432,17955.0
2024-11-25 12:45:00,137.59,137.59,137.3,137.39,6783.0,136.7333,136.7333,136.4451,136.5345,6783.0
2024-11-25 12:50:00,137.45,137.48,137.23,137.25,6472.0,136.5941,136.624,136.3755,136.3954,6472.0
2024-11-25 12:55:00,137.32,137.8,137.32,137.71,12476.0,136.465,136.942,136.465,136.8525,12476.0
2024-11-25 13:00:00,137.63,137.78,137.61,137.74,4873.0,136.773,136.9221,136.7531,136.8823,4873.0
2024-11-25 13:05:00,137.76,137.9,137.57,137.63,6609.0,136.9022,137.0413,136.7134,136.773,6609.0
2024-11-25 13:10:00,137.63,137.67,137.5,137.57,2599.0,136.773,136.8128,136.6438,136.7134,2599.0
2024-11-25 13:15:00,137.59,137.69,137.58,137.66,4048.0,136.7333,136.8326,136.7233,136.8028,4048.0
2024-11-25 13:20:00,137.59,138.0,137.59,138.0,6749.0,136.7333,137.1407,136.7333,137.1407,6749.0
2024-11-25 13:25:00,138.02,138.17,137.94,138.1,4279.0,137.1606,137.3097,137.0811,137.2401,4279.0
2024-11-25 13:30:00,138.25,138.31,138.1,138.3,2881.0,137.3892,137.4488,137.2401,137.4388,2881.0
2024-11-25 13:35:00,138.2,138.29,138.0,138.11,7586.0,137.3395,137.4289,137.1407,137.25,7586.0
2024-11-25 13:40:00,138.11,138.15,137.97,138.08,5919.0,137.25,137.2898,137.1109,137.2202,5919.0
2024-11-25 13:45:00,138.19,138.28,137.93,137.93,8332.0,137.3295,137.419,137.0712,137.0712,8332.0
2024-11-25 13:50:00,137.94,138.02,137.82,137.86,7469.0,137.0811,137.1606,136.9618,137.0016,7469.0
2024-11-25 13:55:00,137.91,137.93,137.75,137.76,6215.0,137.0513,137.0712,136.8923,136.9022,6215.0
2024-11-25 14:00:00,137.75,138.12,137.75,137.88,17699.0,136.8923,137.26,136.8923,137.0215,17699.0
2024-11-25 14:05:00,137.8,137.84,137.69,137.83,2521.0,136.942,136.9817,136.8326,136.9718,2521.0
2024-11-25 14:10:00,137.77,137.77,137.6,137.61,4727.0,136.9121,136.9121,136.7432,136.7531,4727.0
2024-11-25 14:15:00,137.65,137.73,137.61,137.61,6154.0,136.7929,136.8724,136.7531,136.7531,6154.0
2024-11-25 14:20:00,137.62,137.83,137.62,137.68,7104.0,136.7631,136.9718,136.7631,136.8227,7104.0
2024-11-25 14:25:00,137.68,137.72,137.61,137.65,11015.0,136.8227,136.8625,136.7531,136.7929,11015.0
2024-11-25 14:30:00,137.68,137.79,137.6,137.6,4853.0,136.8227,136.932,136.7432,136.7432,4853.0
2024-11-25 14:35:00,137.55,137.59,137.41,137.42,3736.0,136.6935,136.7333,136.5544,136.5643,3736.0
2024-11-25 14:40:00,137.42,137.6,137.41,137.54,4010.0,136.5643,136.7432,136.5544,136.6836,4010.0
2024-11-25 14:45:00,137.51,137.85,137.48,137.83,9588.0,136.6538,136.9917,136.624,136.9718,9588.0
2024-11-25 14:50:00,137.8,137.92,137.73,137.81,7009.0,136.942,137.0612,136.8724,136.9519,7009.0
2024-11-25 14:55:00,137.79,137.8,137.64,137.71,10133.0,136.932,136.942,136.783,136.8525,10133.0
2024-11-25 15:00:00,137.67,137.67,137.47,137.65,21306.0,136.8128,136.8128,136.614,136.7929,21306.0
2024-11-25 15:05:00,137.67,138.05,137.59,138.05,8260.0,136.8128,137.1904,136.7333,137.1904,8260.0
2024-11-25 15:10:00,138.1,138.17,137.91,137.93,8783.0,137.2401,137.3097,137.0513,137.0712,8783.0
2024-11-25 15:15:00,137.92,137.99,137.74,137.79,10528.0,137.0612,137.1308,136.8823,136.932,10528.0
2024-11-25 15:20:00,137.81,138.14,137.74,138.14,21987.0,136.9519,137.2798,136.8823,137.2798,21987.0
2024-11-25 15:25:00,138.14,138.14,137.95,137.97,10828.0,137.2798,137.2798,137.091,137.1109,10828.0
2024-11-25 15:30:00,137.98,138.21,137.98,138.11,7649.0,137.1208,137.3494,137.1208,137.25,7649.0
2024-11-25 15:35:00,138.16,138.23,138.01,138.11,10600.0,137.2997,137.3693,137.1507,137.25,10600.0
2024-11-25 15:40:00,138.11,138.43,138.06,138.43,19209.0,137.25,137.568,137.2003,137.568,19209.0
2024-11-25 15:45:00,138.48,138.48,138.12,138.12,26457.0,137.6177,137.6177,137.26,137.26,26457.0
2024-11-25 15:50:00,138.2,138.42,138.08,138.12,39781.0,137.3395,137.5581,137.2202,137.26,39781.0
2024-11-25 15:55:00,138.05,138.23,137.61,137.64,193176.0,137.1904,137.3693,136.7531,136.783,193176.0
2024-11-26 09:30:00,136.31,137.4,135.53,136.12,40574.0,135.4612,136.5445,134.6861,135.2724,40574.0
2024-11-26 09:35:00,135.73,136.03,135.56,135.56,5402.0,134.8849,135.183,134.7159,134.7159,5402.0
2024-11-26 09:40:00,135.55,135.55,135.19,135.34,1500.0,134.706,134.706,134.3482,134.4973,1500.0
2024-11-26 09:45:00,135.33,135.68,135.1,135.41,12989.0,134.4873,134.8352,134.2588,134.5668,12989.0
2024-11-26 09:50:00,135.23,135.53,135.06,135.52,8395.0,134.388,134.6861,134.219,134.6762,8395.0
2024-11-26 09:55:00,135.42,135.42,135.06,135.28,5835.0,134.5768,134.5768,134.219,134.4377,5835.0
2024-11-26 10:00:00,135.42,135.42,134.76,134.93,19531.0,134.5768,134.5768,133.9209,134.0898,19531.0
2024-11-26 10:05:00,134.89,135.0,134.54,134.85,10224.0,134.0501,134.1594,133.7023,134.0103,10224.0
2024-11-26 10:10:00,134.7,134.97,134.54,134.86,18855.0,133.8613,134.1296,133.7023,134.0203,18855.0
2024-11-26 10:15:00,134.89,134.98,134.33,134.62,6172.0,134.0501,134.1395,133.4936,133.7818,6172.0
2024-11-26 10:20:00,134.62,135.01,134.6,134.66,10778.0,133.7818,134.1693,133.7619,133.8215,10778.0
2024-11-26 10:25:00,134.69,134.74,134.47,134.54,4433.0,133.8513,133.901,133.6327,133.7023,4433.0
2024-11-26 10:30:00,134.43,134.44,133.8,133.88,6844.0,133.5929,133.6029,132.9669,133.0464,6844.0
2024-11-26 10:35:00,133.89,134.13,133.85,134.13,4217.0,133.0563,133.2948,133.0166,133.2948,4217.0
2024-11-26 10:40:00,134.1,134.39,134.0,134.3,6762.0,133.265,133.5532,133.1656,133.4638,6762.0
2024-11-26 10:45:00,134.36,134.41,134.11,134.41,3872.0,133.5234,133.5731,133.2749,133.5731,3872.0
2024-11-26 10:50:00,134.31,134.49,134.3,134.36,4005.0,133.4737,133.6526,133.4638,133.5234,4005.0
2024-11-26 10:55:00,134.29,134.58,134.29,134.48,4111.0,133.4538,133.742,133.4538,133.6426,4111.0
2024-11-26 11:00:00,134.48,134.63,134.34,134.41,10011.0,133.6426,133.7917,133.5035,133.5731,10011.0
2024-11-26 11:05:00,134.41,134.41,134.09,134.09,4503.0,133.5731,133.5731,133.2551,133.2551,4503.0
2024-11-26 11:10:00,134.1,134.5,134.1,134.5,5294.0,133.265,133.6625,133.265,133.6625,5294.0
2024-11-26 11:15:00,134.4,134.86,134.25,134.7,13945.0,133.5631,134.0203,133.4141,133.8613,13945.0
2024-11-26 11:20:00,134.68,134.82,134.56,134.56,5692.0,133.8414,133.9805,133.7221,133.7221,5692.0
2024-11-26 11:25:00,134.51,134.64,134.48,134.56,3854.0,133.6724,133.8016,133.6426,133.7221,3854.0
2024-11-26 11:30:00,134.61,134.71,134.18,134.28,4909.0,133.7718,133.8712,133.3445,133.4439,4909.0
2024-11-26 11:35:00,134.39,134.39,134.19,134.2,4222.0,133.5532,133.5532,133.3544,133.3644,4222.0
2024-11-26 11:40:00,134.14,134.39,134.13,134.24,5277.0,133.3048,133.5532,133.2948,133.4041,5277.0
2024-11-26 11:45:00,134.09,134.12,133.94,133.96,2257.0,133.2551,133.2849,133.106,133.1259,2257.0
2024-11-26 11:50:00,133.94,134.12,133.87,134.12,2039.0,133.106,133.2849,133.0364,133.2849,2039.0
2024-11-26 11:55:00,134.0,134.22,134.0,134.06,6768.0,133.1656,133.3843,133.1656,133.2253,6768.0
2024-11-26 12:00:00,134.01,134.03,133.85,133.95,2226.0,133.1756,133.1954,133.0166,133.1159,2226.0
2024-11-26 12:05:00,133.96,134.09,133.84,133.91,2950.0,133.1259,133.2551,133.0066,133.0762,2950.0
2024-11-26 12:10:00,133.97,134.15,133.97,134.08,3572.0,133.1358,133.3147,133.1358,133.2451,3572.0
2024-11-26 12:15:00,134.05,134.3,134.05,134.22,4400.0,133.2153,133.4638,133.2153,133.3843,4400.0
2024-11-26 12:20:00,134.22,134.22,133.98,134.07,16653.0,133.3843,133.3843,133.1457,133.2352,16653.0
2024-11-26 12:25:00,134.06,134.36,134.05,134.26,7446.0,133.2253,133.5234,133.2153,133.424,7446.0
2024-11-26 12:30:00,134.26,134.36,134.25,134.27,8704.0,133.424,133.5234,133.4141,133.4339,8704.0
2024-11-26 12:35:00,134.27,134.44,134.26,134.44,3951.0,133.4339,133.6029,133.424,133.6029,3951.0
2024-11-26 12:40:00,134.42,134.54,134.41,134.48,3040.0,133.583,133.7023,133.5731,133.6426,3040.0
2024-11-26 12:45:00,134.47,134.56,134.41,134.54,6567.0,133.6327,133.7221,133.5731,133.7023,6567.0
2024-11-26 12:50:00,134.53,134.77,134.53,134.77,5400.0,133.6923,133.9308,133.6923,133.9308,5400.0
2024-11-26 12:55:00,134.73,134.93,134.73,134.83,5365.0,133.8911,134.0898,133.8911,133.9905,5365.0
2024-11-26 13:00:00,134.86,135.0,134.86,134.92,3953.0,134.0203,134.1594,134.0203,134.0799,3953.0
2024-11-26 13:05:00,134.88,134.9,134.65,134.73,5415.0,134.0401,134.06,133.8116,133.8911,5415.0
2024-11-26 13:10:00,134.75,134.87,134.74,134.87,4155.0,133.911,134.0302,133.901,134.0302,4155.0
2024-11-26 13:15:00,134.87,135.27,134.87,135.27,15199.0,134.0302,134.4277,134.0302,134.4277,15199.0
2024-11-26 13:20:00,135.23,135.3,135.17,135.2,7837.0,134.388,134.4575,134.3283,134.3582,7837.0
2024-11-26 13:25:00,135.24,135.26,135.05,135.09,5059.0,134.3979,134.4178,134.2091,134.2488,5059.0
2024-11-26 13:30:00,135.06,135.39,135.06,135.33,7552.0,134.219,134.547,134.219,134.4873,7552.0
2024-11-26 13:35:00,135.24,135.33,135.2,135.27,3411.0,134.3979,134.4873,134.3582,134.4277,3411.0
2024-11-26 13:40:00,135.22,135.33,135.14,135.14,4403.0,134.378,134.4873,134.2985,134.2985,4403.0
2024-11-26 13:45:00,135.21,135.24,135.06,135.13,17685.0,134.3681,134.3979,134.219,134.2886,17685.0
2024-11-26 13:50:00,135.14,135.17,135.03,135.13,4103.0,134.2985,134.3283,134.1892,134.2886,4103.0
2024-11-26 13:55:00,135.14,135.14,134.94,135.0,2352.0,134.2985,134.2985,134.0998,134.1594,2352.0
2024-11-26 14:00:00,134.99,135.22,134.99,135.22,2198.0,134.1495,134.378,134.1495,134.378,2198.0
2024-11-26 14:05:00,135.23,135.27,135.1,135.1,5000.0,134.388,134.4277,134.2588,134.2588,5000.0
2024-11-26 14:10:00,135.14,135.3,135.13,135.3,2818.0,134.2985,134.4575,134.2886,134.4575,2818.0
2024-11-26 14:15:00,135.26,135.3,135.18,135.3,4237.0,134.4178,134.4575,134.3383,134.4575,4237.0
2024-11-26 14:20:00,135.3,135.3,135.21,135.28,8708.0,134.4575,134.4575,134.3681,134.4377,8708.0
2024-11-26 14:25:00,135.28,135.39,135.28,135.39,3657.0,134.4377,134.547,134.4377,134.547,3657.0
2024-11-26 14:30:00,135.32,135.39,135.29,135.34,4962.0,134.4774,134.547,134.4476,134.4973,4962.0
2024-11-26 14:35:00,135.31,135.31,135.25,135.28,3482.0,134.4675,134.4675,134.4078,134.4377,3482.0
2024-11-26 14:40:00,135.29,135.37,135.27,135.36,8256.0,134.4476,134.5271,134.4277,134.5172,8256.0
2024-11-26 14:45:00,135.38,135.47,135.37,135.41,4975.0,134.537,134.6265,134.5271,134.5668,4975.0
2024-11-26 14:50:00,135.44,135.52,135.37,135.39,4695.0,134.5967,134.6762,134.5271,134.547,4695.0
2024-11-26 14:55:00,135.37,135.38,135.28,135.35,3879.0,134.5271,134.537,134.4377,134.5072,3879.0
2024-11-26 15:00:00,135.32,135.41,135.12,135.2,6976.0,134.4774,134.5668,134.2787,134.3582,6976.0
2024-11-26 15:05:00,135.13,135.25,135.12,135.23,5204.0,134.2886,134.4078,134.2787,134.388,5204.0
2024-11-26 15:10:00,135.23,135.29,135.09,135.26,7539.0,134.388,134.4476,134.2488,134.4178,7539.0
2024-11-26 15:15:00,135.28,135.57,135.25,135.56,6289.0,134.4377,134.7258,134.4078,134.7159,6289.0
2024-11-26 15:20:00,135.52,135.59,135.38,135.57,7202.0,134.6762,134.7457,134.537,134.7258,7202.0
2024-11-26 15:25:00,135.54,135.59,135.29,135.33,5056.0,134.696,134.7457,134.4476,134.4873,5056.0
2024-11-26 15:30:00,135.36,135.46,135.36,135.41,7863.0,134.5172,134.6165,134.5172,134.5668,7863.0
2024-11-26 15:35:00,135.42,135.42,135.18,135.23,16032.0,134.5768,134.5768,134.3383,134.388,16032.0
2024-11-26 15:40:00,135.25,135.42,135.22,135.42,8820.0,134.4078,134.5768,134.378,134.5768,8820.0
2024-11-26 15:45:00,135.42,135.7,135.38,135.7,14950.0,134.5768,134.855,134.537,134.855,14950.0
2024-11-26 15:50:00,135.73,135.94,135.66,135.72,27272.0,134.8849,135.0935,134.8153,134.8749,27272.0
2024-11-26 15:55:00,135.69,135.85,135.48,135.6,89119.0,134.8451,135.0041,134.6364,134.7557,89119.0
2024-11-27 09:30:00,137.94,138.53,136.4,137.97,31509.0,137.0811,137.6674,135.5507,137.1109,31509.0
2024-11-27 09:35:00,138.02,138.02,137.6,137.63,3726.0,137.1606,137.1606,136.7432,136.773,3726.0
2024-11-27 09:40:00,137.33,137.83,137.33,137.83,1667.0,136.4749,136.9718,136.4749,136.9718,1667.0
2024-11-27 09:45:00,137.77,137.9,137.33,137.37,5119.0,136.9121,137.0413,136.4749,136.5146,5119.0
2024-11-27 09:50:00,137.26,137.26,136.92,137.19,4924.0,136.4053,136.4053,136.0674,136.3358,4924.0
2024-11-27 09:55:00,137.19,137.19,136.65,136.66,4671.0,136.3358,136.3358,135.7991,135.8091,4671.0
2024-11-27 10:00:00,136.68,137.11,136.46,136.58,9445.0,135.8289,136.2563,135.6103,135.7296,9445.0
2024-11-27 10:05:00,136.58,136.66,136.46,136.5,1088.0,135.7296,135.8091,135.6103,135.6501,1088.0
2024-11-27 10:10:00,136.69,136.69,136.56,136.58,2943.0,135.8389,135.8389,135.7097,135.7296,2943.0
2024-11-27 10:15:00,136.5,136.76,136.5,136.72,3600.0,135.6501,135.9084,135.6501,135.8687,3600.0
2024-11-27 10:20:00,136.69,136.93,136.57,136.84,10873.0,135.8389,136.0774,135.7196,135.9879,10873.0
2024-11-27 10:25:00,136.85,137.24,136.8,137.12,10735.0,135.9979,136.3854,135.9482,136.2662,10735.0
2024-11-27 10:30:00,137.01,137.12,136.96,137.08,4212.0,136.1569,136.2662,136.1072,136.2264,4212.0
2024-11-27 10:35:00,137.08,137.25,136.98,137.04,10119.0,136.2264,136.3954,136.1271,136.1867,10119.0
2024-11-27 10:40:00,137.07,137.27,137.07,137.24,7962.0,136.2165,136.4153,136.2165,136.3854,7962.0
2024-11-27 10:45:00,137.22,137.3,137.07,137.28,4735.0,136.3656,136.4451,136.2165,136.4252,4735.0
2024-11-27 10:50:00,137.32,137.38,137.08,137.26,3794.0,136.465,136.5246,136.2264,136.4053,3794.0
2024-11-27 10:55:00,137.22,137.26,137.01,137.04,9097.0,136.3656,136.4053,136.1569,136.1867,9097.0
2024-11-27 11:00:00,137.05,137.49,137.05,137.32,8531.0,136.1966,136.6339,136.1966,136.465,8531.0
2024-11-27 11:05:00,137.21,137.76,137.21,137.72,7091.0,136.3556,136.9022,136.3556,136.8625,7091.0
2024-11-27 11:10:00,137.62,137.62,137.45,137.46,7170.0,136.7631,136.7631,136.5941,136.6041,7170.0
2024-11-27 11:15:00,137.46,137.55,137.21,137.24,7223.0,136.6041,136.6935,136.3556,136.3854,7223.0
2024-11-27 11:20:00,137.22,137.23,137.08,137.12,4093.0,136.3656,136.3755,136.2264,136.2662,4093.0
2024-11-27 11:25:00,137.12,137.15,136.95,137.07,5824.0,136.2662,136.296,136.0973,136.2165,5824.0
2024-11-27 11:30:00,137.02,137.17,136.88,137.14,17686.0,136.1668,136.3159,136.0277,136.2861,17686.0
2024-11-27 11:35:00,137.1,137.44,137.1,137.26,13444.0,136.2463,136.5842,136.2463,136.4053,13444.0
2024-11-27 11:40:00,137.21,137.32,137.2,137.2,2087.0,136.3556,136.465,136.3457,136.3457,2087.0
2024-11-27 11:45:00,137.19,137.19,137.0,137.15,2910.0,136.3358,136.3358,136.1469,136.296,2910.0
2024-11-27 11:50:00,137.17,137.22,136.89,136.9,3489.0,136.3159,136.3656,136.0376,136.0476,3489.0
2024-11-27 11:55:00,136.82,136.9,136.81,136.85,5281.0,135.9681,136.0476,135.9581,135.9979,5281.0
2024-11-27 12:00:00,136.86,136.86,136.73,136.85,3807.0,136.0078,136.0078,135.8786,135.9979,3807.0
2024-11-27 12:05:00,136.85,136.92,136.63,136.64,3489.0,135.9979,136.0674,135.7792,135.7892,3489.0
2024-11-27 12:10:00,136.67,136.84,136.65,136.82,6545.0,135.819,135.9879,135.7991,135.9681,6545.0
2024-11-27 12:15:00,136.75,136.76,136.66,136.74,4358.0,135.8985,135.9084,135.8091,135.8886,4358.0
2024-11-27 12:20:00,136.78,136.8,136.68,136.7,12916.0,135.9283,135.9482,135.8289,135.8488,12916.0
2024-11-27 12:25:00,136.67,136.7,136.56,136.64,5130.0,135.819,135.8488,135.7097,135.7892,5130.0
2024-11-27 12:30:00,136.66,136.66,136.58,136.62,2623.0,135.8091,135.8091,135.7296,135.7693,2623.0
2024-11-27 12:35:00,136.56,136.57,136.49,136.57,4435.0,135.7097,135.7196,135.6401,135.7196,4435.0
2024-11-27 12:40:00,136.61,136.75,136.52,136.53,3275.0,135.7594,135.8985,135.6699,135.6799,3275.0
2024-11-27 12:45:00,136.53,136.53,136.38,136.48,6689.0,135.6799,135.6799,135.5308,135.6302,6689.0
2024-11-27 12:50:00,136.47,136.56,136.38,136.56,3766.0,135.6202,135.7097,135.5308,135.7097,3766.0
2024-11-27 12:55:00,136.5,136.5,136.38,136.42,1874.0,135.6501,135.6501,135.5308,135.5706,1874.0
2024-11-27 13:00:00,136.38,136.42,136.32,136.33,3948.0,135.5308,135.5706,135.4712,135.4811,3948.0
2024-11-27 13:05:00,136.28,136.43,136.24,136.42,3342.0,135.4314,135.5805,135.3917,135.5706,3342.0
2024-11-27 13:10:00,136.43,136.46,136.4,136.41,3013.0,135.5805,135.6103,135.5507,135.5606,3013.0
2024-11-27 13:15:00,136.39,136.51,136.39,136.41,3506.0,135.5407,135.66,135.5407,135.5606,3506.0
2024-11-27 13:20:00,136.43,136.45,136.32,136.32,1834.0,135.5805,135.6004,135.4712,135.4712,1834.0
2024-11-27 13:25:00,136.34,136.44,136.24,136.44,4902.0,135.4911,135.5904,135.3917,135.5904,4902.0
2024-11-27 13:30:00,136.4,136.46,136.35,136.35,5491.0,135.5507,135.6103,135.501,135.501,5491.0
2024-11-27 13:35:00,136.39,136.47,136.36,136.44,2572.0,135.5407,135.6202,135.5109,135.5904,2572.0
2024-11-27 13:40:00,136.47,136.58,136.46,136.58,4164.0,135.6202,135.7296,135.6103,135.7296,4164.0
2024-11-27 13:45:00,136.58,136.66,136.54,136.66,4443.0,135.7296,135.8091,135.6898,135.8091,4443.0
2024-11-27 13:50:00,136.62,136.71,136.61,136.71,1895.0,135.7693,135.8588,135.7594,135.8588,1895.0
2024-11-27 13:55:00,136.68,136.75,136.67,136.74,1977.0,135.8289,135.8985,135.819,135.8886,1977.0
2024-11-27 14:00:00,136.75,136.78,136.65,136.78,6808.0,135.8985,135.9283,135.7991,135.9283,6808.0
2024-11-27 14:05:00,136.77,136.77,136.64,136.69,4853.0,135.9184,135.9184,135.7892,135.8389,4853.0
2024-11-27 14:10:00,136.66,136.82,136.66,136.81,1604.0,135.8091,135.9681,135.8091,135.9581,1604.0
2024-11-27 14:15:00,136.77,136.82,136.72,136.74,4333.0,135.9184,135.9681,135.8687,135.8886,4333.0
2024-11-27 14:20:00,136.69,136.77,136.61,136.77,3209.0,135.8389,135.9184,135.7594,135.9184,3209.0
2024-11-27 14:25:00,136.78,136.78,136.62,136.63,3271.0,135.9283,135.9283,135.7693,135.7792,3271.0
2024-11-27 14:30:00,136.65,136.79,136.64,136.75,3760.0,135.7991,135.9383,135.7892,135.8985,3760.0
2024-11-27 14:35:00,136.75,136.89,136.75,136.84,2850.0,135.8985,136.0376,135.8985,135.9879,2850.0
2024-11-27 14:40:00,136.83,136.85,136.82,136.82,1098.0,135.978,135.9979,135.9681,135.9681,1098.0
2024-11-27 14:45:00,136.81,136.82,136.74,136.76,2715.0,135.9581,135.9681,135.8886,135.9084,2715.0
2024-11-27 14:50:00,136.74,136.82,136.73,136.76,2574.0,135.8886,135.9681,135.8786,135.9084,2574.0
2024-11-27 14:55:00,136.68,136.71,136.63,136.67,3838.0,135.8289,135.8588,135.7792,135.819,3838.0
2024-11-27 15:00:00,136.71,136.82,136.71,136.71,5389.0,135.8588,135.9681,135.8588,135.8588,5389.0
2024-11-27 15:05:00,136.74,136.85,136.73,136.83,3169.0,135.8886,135.9979,135.8786,135.978,3169.0
2024-11-27 15:10:00,136.81,136.85,136.76,136.81,3459.0,135.9581,135.9979,135.9084,135.9581,3459.0
2024-11-27 15:15:00,136.83,136.97,136.83,136.92,5367.0,135.978,136.1171,135.978,136.0674,5367.0
2024-11-27 15:20:00,136.94,136.94,136.71,136.71,6119.0,136.0873,136.0873,135.8588,135.8588,6119.0
2024-11-27 15:25:00,136.68,136.73,136.68,136.71,5144.0,135.8289,135.8786,135.8289,135.8588,5144.0
2024-11-27 15:30:00,136.68,136.77,136.62,136.77,4242.0,135.8289,135.9184,135.7693,135.9184,4242.0
2024-11-27 15:35:00,136.76,136.82,136.71,136.81,6561.0,135.9084,135.9681,135.8588,135.9581,6561.0
2024-11-27 15:40:00,136.83,136.84,136.69,136.69,7596.0,135.978,135.9879,135.8389,135.8389,7596.0
2024-11-27 15:45:00,136.69,136.88,136.67,136.77,13680.0,135.8389,136.0277,135.819,135.9184,13680.0
2024-11-27 15:50:00,136.87,136.92,136.77,136.78,22444.0,136.0178,136.0674,135.9184,135.9283,22444.0
2024-11-27 15:55:00,136.8,136.84,136.5,136.55,84083.0,135.9482,135.9879,135.6501,135.6997,84083.0
2024-11-29 09:30:00,138.0,139.31,137.83,138.25,33340.0,137.1407,138.4426,136.9718,137.3892,33340.0
2024-11-29 09:35:00,138.28,138.28,137.29,137.3,4786.0,137.419,137.419,136.4351,136.4451,4786.0
2024-11-29 09:40:00,137.16,137.35,136.64,136.66,11268.0,136.3059,136.4948,135.7892,135.8091,11268.0
2024-11-29 09:45:00,136.75,137.0,136.55,136.78,8123.0,135.8985,136.1469,135.6997,135.9283,8123.0
2024-11-29 09:50:00,136.76,137.02,136.73,136.87,6683.0,135.9084,136.1668,135.8786,136.0178,6683.0
2024-11-29 09:55:00,136.85,136.92,136.15,136.27,20744.0,135.9979,136.0674,135.3022,135.4215,20744.0
2024-11-29 10:00:00,136.21,136.44,136.07,136.33,12004.0,135.3619,135.5904,135.2227,135.4811,12004.0
2024-11-29 10:05:00,136.21,136.21,135.4,135.56,9289.0,135.3619,135.3619,134.5569,134.7159,9289.0
2024-11-29 10:10:00,135.54,136.26,135.45,136.26,9296.0,134.696,135.4116,134.6066,135.4116,9296.0
2024-11-29 10:15:00,136.15,136.15,135.9,135.96,6169.0,135.3022,135.3022,135.0538,135.1134,6169.0
2024-11-29 10:20:00,136.0,136.1,135.84,135.93,7075.0,135.1532,135.2525,134.9942,135.0836,7075.0
2024-11-29 10:25:00,136.0,136.11,135.79,135.84,7413.0,135.1532,135.2625,134.9445,134.9942,7413.0
2024-11-29 10:30:00,135.88,136.16,135.87,136.12,8499.0,135.0339,135.3122,135.024,135.2724,8499.0
2024-11-29 10:35:00,136.13,136.24,136.03,136.03,5070.0,135.2824,135.3917,135.183,135.183,5070.0
2024-11-29 10:40:00,136.05,136.18,136.05,136.12,4657.0,135.2029,135.3321,135.2029,135.2724,4657.0
2024-11-29 10:45:00,136.11,136.22,135.97,136.0,9477.0,135.2625,135.3718,135.1234,135.1532,9477.0
2024-11-29 10:50:00,136.04,136.07,135.82,136.02,5097.0,135.1929,135.2227,134.9743,135.173,5097.0
2024-11-29 10:55:00,136.01,136.12,135.9,135.94,5884.0,135.1631,135.2724,135.0538,135.0935,5884.0
2024-11-29 11:00:00,135.92,136.05,135.91,136.04,4830.0,135.0737,135.2029,135.0637,135.1929,4830.0
2024-11-29 11:05:00,136.03,136.03,135.73,135.8,5141.0,135.183,135.183,134.8849,134.9544,5141.0
2024-11-29 11:10:00,135.8,135.87,135.65,135.84,7583.0,134.9544,135.024,134.8054,134.9942,7583.0
2024-11-29 11:15:00,135.85,135.94,135.72,135.85,6894.0,135.0041,135.0935,134.8749,135.0041,6894.0
2024-11-29 11:20:00,135.82,135.95,135.81,135.92,4636.0,134.9743,135.1035,134.9644,135.0737,4636.0
2024-11-29 11:25:00,135.89,136.07,135.89,136.06,6254.0,135.0439,135.2227,135.0439,135.2128,6254.0
2024-11-29 11:30:00,136.05,136.14,135.8,136.1,7178.0,135.2029,135.2923,134.9544,135.2525,7178.0
2024-11-29 11:35:00,136.08,136.12,135.85,135.88,5392.0,135.2327,135.2724,135.0041,135.0339,5392.0
2024-11-29 11:40:00,135.88,136.12,135.88,136.1,9602.0,135.0339,135.2724,135.0339,135.2525,9602.0
2024-11-29 11:45:00,136.03,136.13,136.01,136.08,11212.0,135.183,135.2824,135.1631,135.2327,11212.0
2024-11-29 11:50:00,136.08,136.08,135.83,135.99,8996.0,135.2327,135.2327,134.9842,135.1432,8996.0
2024-11-29 11:55:00,135.83,136.16,135.83,136.13,3876.0,134.9842,135.3122,134.9842,135.2824,3876.0
2024-11-29 12:00:00,136.13,136.17,135.96,136.05,4982.0,135.2824,135.3221,135.1134,135.2029,4982.0
2024-11-29 12:05:00,136.01,136.11,135.8,135.89,6804.0,135.1631,135.2625,134.9544,135.0439,6804.0
2024-11-29 12:10:00,135.88,135.95,135.85,135.85,4410.0,135.0339,135.1035,135.0041,135.0041,4410.0
2024-11-29 12:15:00,135.85,135.86,135.59,135.71,8491.0,135.0041,135.014,134.7457,134.865,8491.0
2024-11-29 12:20:00,135.7,135.75,135.52,135.52,5376.0,134.855,134.9047,134.6762,134.6762,5376.0
2024-11-29 12:25:00,135.5,135.84,135.49,135.8,11463.0,134.6563,134.9942,134.6463,134.9544,11463.0
2024-11-29 12:30:00,135.8,135.95,135.79,135.95,7250.0,134.9544,135.1035,134.9445,135.1035,7250.0
2024-11-29 12:35:00,135.92,135.96,135.64,135.66,5536.0,135.0737,135.1134,134.7954,134.8153,5536.0
2024-11-29 12:40:00,135.66,135.96,135.61,135.86,12895.0,134.8153,135.1134,134.7656,135.014,12895.0
2024-11-29 12:45:00,135.86,136.07,135.85,136.06,8606.0,135.014,135.2227,135.0041,135.2128,8606.0
2024-11-29 12:50:00,136.08,136.11,135.63,135.69,16436.0,135.2327,135.2625,134.7855,134.8451,16436.0
2024-11-29 12:55:00,135.75,135.75,135.24,135.29,77427.0,134.9047,134.9047,134.3979,134.4476,77427.0
2024-12-02 09:30:00,134.92,135.89,134.92,135.46,18631.0,134.0799,135.0439,134.0799,134.6165,18631.0
2024-12-02 09:35:00,134.74,134.86,134.1,134.21,7258.0,133.901,134.0203,133.265,133.3743,7258.0
2024-12-02 09:40:00,134.21,134.41,133.89,134.31,6801.0,133.3743,133.5731,133.0563,133.4737,6801.0
2024-12-02 09:45:00,134.3,134.33,133.96,134.11,4207.0,133.4638,133.4936,133.1259,133.2749,4207.0
2024-12-02 09:50:00,134.18,134.43,134.17,134.26,3462.0,133.3445,133.5929,133.3346,133.424,3462.0
2024-12-02 09:55:00,134.26,134.26,133.92,133.92,3134.0,133.424,133.424,133.0861,133.0861,3134.0
2024-12-02 10:00:00,133.79,133.86,133.46,133.68,13509.0,132.9569,133.0265,132.629,132.8476,13509.0
2024-12-02 10:05:00,133.72,133.73,133.51,133.51,6889.0,132.8874,132.8973,132.6787,132.6787,6889.0
2024-12-02 10:10:00,133.53,133.71,133.5,133.61,4691.0,132.6986,132.8774,132.6687,132.7781,4691.0
2024-12-02 10:15:00,133.69,133.92,133.64,133.92,1767.0,132.8576,133.0861,132.8079,133.0861,1767.0
2024-12-02 10:20:00,133.94,134.25,133.93,134.14,4673.0,133.106,133.4141,133.0961,133.3048,4673.0
2024-12-02 10:25:00,134.17,134.42,134.13,134.28,10227.0,133.3346,133.583,133.2948,133.4439,10227.0
2024-12-02 10:30:00,134.21,134.44,134.17,134.36,9837.0,133.3743,133.6029,133.3346,133.5234,9837.0
2024-12-02 10:35:00,134.32,134.45,134.29,134.33,1838.0,133.4836,133.6128,133.4538,133.4936,1838.0
2024-12-02 10:40:00,134.34,134.34,134.04,134.05,5496.0,133.5035,133.5035,133.2054,133.2153,5496.0
2024-12-02 10:45:00,134.04,134.19,133.89,134.19,11226.0,133.2054,133.3544,133.0563,133.3544,11226.0
2024-12-02 10:50:00,134.24,134.35,134.15,134.15,4370.0,133.4041,133.5134,133.3147,133.3147,4370.0
2024-12-02 10:55:00,134.2,134.43,134.19,134.4,12936.0,133.3644,133.5929,133.3544,133.5631,12936.0
2024-12-02 11:00:00,134.4,134.4,134.09,134.25,9517.0,133.5631,133.5631,133.2551,133.4141,9517.0
2024-12-02 11:05:00,134.24,134.61,134.22,134.5,17109.0,133.4041,133.7718,133.3843,133.6625,17109.0
2024-12-02 11:10:00,134.52,134.66,134.45,134.45,4028.0,133.6824,133.8215,133.6128,133.6128,4028.0
2024-12-02 11:15:00,134.48,134.48,134.34,134.42,5121.0,133.6426,133.6426,133.5035,133.583,5121.0
2024-12-02 11:20:00,134.43,134.73,134.42,134.73,21247.0,133.5929,133.8911,133.583,133.8911,21247.0
2024-12-02 11:25:00,134.78,134.86,134.7,134.81,6022.0,133.9408,134.0203,133.8613,133.9706,6022.0
2024-12-02 11:30:00,134.83,134.97,134.71,134.78,12808.0,133.9905,134.1296,133.8712,133.9408,12808.0
2024-12-02 11:35:00,134.75,135.21,134.74,135.11,13836.0,133.911,134.3681,133.901,134.2687,13836.0
2024-12-02 11:40:00,135.28,135.39,135.2,135.24,4936.0,134.4377,134.547,134.3582,134.3979,4936.0
2024-12-02 11:45:00,135.2,135.26,135.02,135.09,2887.0,134.3582,134.4178,134.1793,134.2488,2887.0
2024-12-02 11:50:00,135.15,135.48,135.11,135.35,13133.0,134.3085,134.6364,134.2687,134.5072,13133.0
2024-12-02 11:55:00,135.42,135.43,135.27,135.32,11247.0,134.5768,134.5867,134.4277,134.4774,11247.0
2024-12-02 12:00:00,135.41,135.48,135.3,135.41,18631.0,134.5668,134.6364,134.4575,134.5668,18631.0
2024-12-02 12:05:00,135.35,135.48,135.35,135.44,4588.0,134.5072,134.6364,134.5072,134.5967,4588.0
2024-12-02 12:10:00,135.44,135.44,135.2,135.2,9126.0,134.5967,134.5967,134.3582,134.3582,9126.0
2024-12-02 12:15:00,135.21,135.3,135.12,135.24,10634.0,134.3681,134.4575,134.2787,134.3979,10634.0
2024-12-02 12:20:00,135.24,135.25,135.12,135.22,3097.0,134.3979,134.4078,134.2787,134.378,3097.0
2024-12-02 12:25:00,135.25,135.28,135.12,135.21,2666.0,134.4078,134.4377,134.2787,134.3681,2666.0
2024-12-02 12:30:00,135.26,135.28,135.18,135.25,5184.0,134.4178,134.4377,134.3383,134.4078,5184.0
2024-12-02 12:35:00,135.28,135.4,135.24,135.4,3867.0,134.4377,134.5569,134.3979,134.5569,3867.0
2024-12-02 12:40:00,135.46,135.66,135.43,135.63,2316.0,134.6165,134.8153,134.5867,134.7855,2316.0
2024-12-02 12:45:00,135.68,135.8,135.65,135.8,4817.0,134.8352,134.9544,134.8054,134.9544,4817.0
2024-12-02 12:50:00,135.78,135.78,135.61,135.67,1574.0,134.9345,134.9345,134.7656,134.8252,1574.0
2024-12-02 12:55:00,135.72,135.72,135.58,135.58,2641.0,134.8749,134.8749,134.7358,134.7358,2641.0
2024-12-02 13:00:00,135.53,135.57,135.42,135.48,1818.0,134.6861,134.7258,134.5768,134.6364,1818.0
2024-12-02 13:05:00,135.47,135.51,135.41,135.44,1632.0,134.6265,134.6662,134.5668,134.5967,1632.0
2024-12-02 13:10:00,135.47,135.48,135.38,135.38,2742.0,134.6265,134.6364,134.537,134.537,2742.0
2024-12-02 13:15:00,135.45,135.58,135.45,135.54,3125.0,134.6066,134.7358,134.6066,134.696,3125.0
2024-12-02 13:20:00,135.61,135.69,135.56,135.66,3231.0,134.7656,134.8451,134.7159,134.8153,3231.0
2024-12-02 13:25:00,135.66,135.77,135.64,135.74,7034.0,134.8153,134.9246,134.7954,134.8948,7034.0
2024-12-02 13:30:00,135.8,135.8,135.74,135.78,3751.0,134.9544,134.9544,134.8948,134.9345,3751.0
2024-12-02 13:35:00,135.84,135.93,135.8,135.91,5030.0,134.9942,135.0836,134.9544,135.0637,5030.0
2024-12-02 13:40:00,135.88,135.91,135.72,135.81,12877.0,135.0339,135.0637,134.8749,134.9644,12877.0
2024-12-02 13:45:00,135.76,136.03,135.76,136.0,7954.0,134.9147,135.183,134.9147,135.1532,7954.0
2024-12-02 13:50:00,135.98,136.09,135.91,135.97,4988.0,135.1333,135.2426,135.0637,135.1234,4988.0
2024-12-02 13:55:00,135.97,136.01,135.91,135.92,5263.0,135.1234,135.1631,135.0637,135.0737,5263.0
2024-12-02 14:00:00,135.91,135.91,135.67,135.69,4682.0,135.0637,135.0637,134.8252,134.8451,4682.0
2024-12-02 14:05:00,135.63,135.63,135.52,135.57,7254.0,134.7855,134.7855,134.6762,134.7258,7254.0
2024-12-02 14:10:00,135.58,135.61,135.44,135.44,8307.0,134.7358,134.7656,134.5967,134.5967,8307.0
2024-12-02 14:15:00,135.44,135.49,135.39,135.45,12442.0,134.5967,134.6463,134.547,134.6066,12442.0
2024-12-02 14:20:00,135.52,135.65,135.44,135.65,8422.0,134.6762,134.8054,134.5967,134.8054,8422.0
2024-12-02 14:25:00,135.64,135.73,135.64,135.7,8486.0,134.7954,134.8849,134.7954,134.855,8486.0
2024-12-02 14:30:00,135.69,135.72,135.5,135.57,4640.0,134.8451,134.8749,134.6563,134.7258,4640.0
2024-12-02 14:35:00,135.59,135.67,135.55,135.61,2897.0,134.7457,134.8252,134.706,134.7656,2897.0
2024-12-02 14:40:00,135.64,135.67,135.49,135.5,2400.0,134.7954,134.8252,134.6463,134.6563,2400.0
2024-12-02 14:45:00,135.53,135.56,135.48,135.53,1594.0,134.6861,134.7159,134.6364,134.6861,1594.0
2024-12-02 14:50:00,135.52,135.61,135.45,135.61,6962.0,134.6762,134.7656,134.6066,134.7656,6962.0
2024-12-02 14:55:00,135.57,135.62,135.53,135.61,3189.0,134.7258,134.7755,134.6861,134.7656,3189.0
2024-12-02 15:00:00,135.58,135.84,135.58,135.67,13403.0,134.7358,134.9942,134.7358,134.8252,13403.0
2024-12-02 15:05:00,135.66,135.7,135.58,135.62,2385.0,134.8153,134.855,134.7358,134.7755,2385.0
2024-12-02 15:10:00,135.62,135.63,135.47,135.47,3400.0,134.7755,134.7855,134.6265,134.6265,3400.0
2024-12-02 15:15:00,135.5,135.66,135.5,135.59,4890.0,134.6563,134.8153,134.6563,134.7457,4890.0
2024-12-02 15:20:00,135.56,135.57,135.51,135.51,3775.0,134.7159,134.7258,134.6662,134.6662,3775.0
2024-12-02 15:25:00,135.47,135.58,135.47,135.58,3484.0,134.6265,134.7358,134.6265,134.7358,3484.0
2024-12-02 15:30:00,135.58,135.62,135.52,135.52,5233.0,134.7358,134.7755,134.6762,134.6762,5233.0
2024-12-02 15:35:00,135.52,135.52,135.42,135.49,5936.0,134.6762,134.6762,134.5768,134.6463,5936.0
2024-12-02 15:40:00,135.49,135.58,135.3,135.33,8139.0,134.6463,134.7358,134.4575,134.4873,8139.0
2024-12-02 15:45:00,135.28,135.3,135.07,135.18,7885.0,134.4377,134.4575,134.229,134.3383,7885.0
2024-12-02 15:50:00,135.17,135.34,135.13,135.14,22579.0,134.3283,134.4973,134.2886,134.2985,22579.0
2024-12-02 15:55:00,135.15,135.28,135.0,135.14,93965.0,134.3085,134.4377,134.1594,134.2985,93965.0
2024-12-03 09:30:00,135.83,136.14,134.91,134.91,13389.0,134.9842,135.2923,134.07,134.07,13389.0
2024-12-03 09:35:00,134.96,135.67,134.96,135.29,4858.0,134.1196,134.8252,134.1196,134.4476,4858.0
2024-12-03 09:40:00,135.28,135.28,134.94,134.94,2908.0,134.4377,134.4377,134.0998,134.0998,2908.0
2024-12-03 09:45:00,134.97,135.24,134.95,134.95,4062.0,134.1296,134.3979,134.1097,134.1097,4062.0
2024-12-03 09:50:00,134.95,135.3,134.81,135.04,10227.0,134.1097,134.4575,133.9706,134.1991,10227.0
2024-12-03 09:55:00,135.04,135.05,134.83,134.84,1220.0,134.1991,134.2091,133.9905,134.0004,1220.0
2024-12-03 10:00:00,134.9,135.06,134.7,135.06,4362.0,134.06,134.219,133.8613,134.219,4362.0
2024-12-03 10:05:00,135.07,135.27,135.05,135.11,2500.0,134.229,134.4277,134.2091,134.2687,2500.0
2024-12-03 10:10:00,135.12,135.13,134.92,134.93,3571.0,134.2787,134.2886,134.0799,134.0898,3571.0
2024-12-03 10:15:00,135.01,135.33,135.0,135.33,1419.0,134.1693,134.4873,134.1594,134.4873,1419.0
2024-12-03 10:20:00,135.38,135.62,135.34,135.61,1748.0,134.537,134.7755,134.4973,134.7656,1748.0
2024-12-03 10:25:00,135.68,135.68,135.47,135.66,2130.0,134.8352,134.8352,134.6265,134.8153,2130.0
2024-12-03 10:30:00,135.65,135.65,135.18,135.18,1530.0,134.8054,134.8054,134.3383,134.3383,1530.0
2024-12-03 10:35:00,135.33,135.34,135.2,135.34,596.0,134.4873,134.4973,134.3582,134.4973,596.0
2024-12-03 10:40:00,135.2,135.31,135.03,135.03,3541.0,134.3582,134.4675,134.1892,134.1892,3541.0
2024-12-03 10:45:00,135.15,135.15,135.01,135.03,2624.0,134.3085,134.3085,134.1693,134.1892,2624.0
2024-12-03 10:50:00,135.02,135.08,134.86,134.86,2697.0,134.1793,134.2389,134.0203,134.0203,2697.0
2024-12-03 10:55:00,134.86,134.88,134.6,134.65,4564.0,134.0203,134.0401,133.7619,133.8116,4564.0
2024-12-03 11:00:00,134.63,134.64,134.32,134.32,14923.0,133.7917,133.8016,133.4836,133.4836,14923.0
2024-12-03 11:05:00,134.32,134.32,133.99,134.29,3488.0,133.4836,133.4836,133.1557,133.4538,3488.0
2024-12-03 11:10:00,134.31,134.33,134.14,134.14,3782.0,133.4737,133.4936,133.3048,133.3048,3782.0
2024-12-03 11:15:00,134.23,134.25,134.14,134.25,1492.0,133.3942,133.4141,133.3048,133.4141,1492.0
2024-12-03 11:20:00,134.15,134.19,134.09,134.11,2343.0,133.3147,133.3544,133.2551,133.2749,2343.0
2024-12-03 11:25:00,134.05,134.24,134.05,134.2,6133.0,133.2153,133.4041,133.2153,133.3644,6133.0
2024-12-03 11:30:00,134.2,134.24,134.05,134.24,5030.0,133.3644,133.4041,133.2153,133.4041,5030.0
2024-12-03 11:35:00,134.26,134.34,134.08,134.14,3596.0,133.424,133.5035,133.2451,133.3048,3596.0
2024-12-03 11:40:00,134.08,134.11,133.94,134.01,2408.0,133.2451,133.2749,133.106,133.1756,2408.0
2024-12-03 11:45:00,134.03,134.12,134.01,134.06,1837.0,133.1954,133.2849,133.1756,133.2253,1837.0
2024-12-03 11:50:00,134.11,134.27,134.06,134.2,3032.0,133.2749,133.4339,133.2253,133.3644,3032.0
2024-12-03 11:55:00,134.27,134.3,134.05,134.1,4201.0,133.4339,133.4638,133.2153,133.265,4201.0
2024-12-03 12:00:00,134.11,134.17,134.05,134.12,1403.0,133.2749,133.3346,133.2153,133.2849,1403.0
2024-12-03 12:05:00,134.06,134.25,134.05,134.25,3668.0,133.2253,133.4141,133.2153,133.4141,3668.0
2024-12-03 12:10:00,134.31,134.44,134.28,134.44,1532.0,133.4737,133.6029,133.4439,133.6029,1532.0
2024-12-03 12:15:00,134.44,134.44,134.37,134.44,834.0,133.6029,133.6029,133.5333,133.6029,834.0
2024-12-03 12:20:00,134.44,134.64,134.44,134.53,3016.0,133.6029,133.8016,133.6029,133.6923,3016.0
2024-12-03 12:25:00,134.58,134.64,134.54,134.63,919.0,133.742,133.8016,133.7023,133.7917,919.0
2024-12-03 12:30:00,134.63,134.76,134.63,134.76,5517.0,133.7917,133.9209,133.7917,133.9209,5517.0
2024-12-03 12:35:00,134.72,134.79,134.71,134.79,500.0,133.8811,133.9507,133.8712,133.9507,500.0
2024-12-03 12:40:00,134.75,134.87,134.71,134.82,4232.0,133.911,134.0302,133.8712,133.9805,4232.0
2024-12-03 12:45:00,134.82,134.93,134.82,134.84,3350.0,133.9805,134.0898,133.9805,134.0004,3350.0
2024-12-03 12:50:00,134.92,135.0,134.85,134.94,4073.0,134.0799,134.1594,134.0103,134.0998,4073.0
2024-12-03 12:55:00,134.94,134.94,134.79,134.8,2088.0,134.0998,134.0998,133.9507,133.9606,2088.0
2024-12-03 13:00:00,134.75,134.84,134.69,134.84,3108.0,133.911,134.0004,133.8513,134.0004,3108.0
2024-12-03 13:05:00,134.81,134.81,134.71,134.71,1017.0,133.9706,133.9706,133.8712,133.8712,1017.0
2024-12-03 13:10:00,134.72,134.72,134.61,134.61,1122.0,133.8811,133.8811,133.7718,133.7718,1122.0
2024-12-03 13:15:00,134.63,134.63,134.54,134.54,2416.0,133.7917,133.7917,133.7023,133.7023,2416.0
2024-12-03 13:20:00,134.54,134.54,134.3,134.3,1129.0,133.7023,133.7023,133.4638,133.4638,1129.0
2024-12-03 13:25:00,134.25,134.33,134.19,134.22,2082.0,133.4141,133.4936,133.3544,133.3843,2082.0
2024-12-03 13:30:00,134.2,134.23,134.13,134.14,2137.0,133.3644,133.3942,133.2948,133.3048,2137.0
2024-12-03 13:35:00,134.11,134.24,134.1,134.24,4182.0,133.2749,133.4041,133.265,133.4041,4182.0
2024-12-03 13:40:00,134.24,134.31,134.23,134.24,1686.0,133.4041,133.4737,133.3942,133.4041,1686.0
2024-12-03 13:45:00,134.23,134.24,134.23,134.24,200.0,133.3942,133.4041,133.3942,133.4041,200.0
2024-12-03 13:50:00,134.28,134.33,134.27,134.3,1804.0,133.4439,133.4936,133.4339,133.4638,1804.0
2024-12-03 13:55:00,134.25,134.25,134.2,134.25,1443.0,133.4141,133.4141,133.3644,133.4141,1443.0
2024-12-03 14:00:00,134.2,134.22,134.11,134.17,3633.0,133.3644,133.3843,133.2749,133.3346,3633.0
2024-12-03 14:05:00,134.17,134.3,134.17,134.2,2817.0,133.3346,133.4638,133.3346,133.3644,2817.0
2024-12-03 14:10:00,134.24,134.28,134.23,134.28,458.0,133.4041,133.4439,133.3942,133.4439,458.0
2024-12-03 14:15:00,134.28,134.32,134.25,134.31,3630.0,133.4439,133.4836,133.4141,133.4737,3630.0
2024-12-03 14:20:00,134.31,134.32,134.25,134.31,1850.0,133.4737,133.4836,133.4141,133.4737,1850.0
2024-12-03 14:25:00,134.31,134.43,134.31,134.36,1330.0,133.4737,133.5929,133.4737,133.5234,1330.0
2024-12-03 14:30:00,134.36,134.47,134.35,134.4,4873.0,133.5234,133.6327,133.5134,133.5631,4873.0
2024-12-03 14:35:00,134.36,134.36,134.32,134.32,739.0,133.5234,133.5234,133.4836,133.4836,739.0
2024-12-03 14:40:00,134.37,134.37,134.33,134.35,900.0,133.5333,133.5333,133.4936,133.5134,900.0
2024-12-03 14:45:00,134.41,134.52,134.4,134.52,2784.0,133.5731,133.6824,133.5631,133.6824,2784.0
2024-12-03 14:50:00,134.47,134.53,134.47,134.53,242.0,133.6327,133.6923,133.6327,133.6923,242.0
2024-12-03 14:55:00,134.51,134.52,134.41,134.45,3735.0,133.6724,133.6824,133.5731,133.6128,3735.0
2024-12-03 15:00:00,134.49,134.49,134.3,134.32,7313.0,133.6526,133.6526,133.4638,133.4836,7313.0
2024-12-03 15:05:00,134.29,134.33,134.09,134.14,3733.0,133.4538,133.4936,133.2551,133.3048,3733.0
2024-12-03 15:10:00,134.14,134.3,134.13,134.2,6772.0,133.3048,133.4638,133.2948,133.3644,6772.0
2024-12-03 15:15:00,134.26,134.28,134.2,134.23,3697.0,133.424,133.4439,133.3644,133.3942,3697.0
2024-12-03 15:20:00,134.26,134.43,134.26,134.43,5614.0,133.424,133.5929,133.424,133.5929,5614.0
2024-12-03 15:25:00,134.39,134.47,134.35,134.38,11016.0,133.5532,133.6327,133.5134,133.5433,11016.0
2024-12-03 15:30:00,134.39,134.57,134.37,134.56,7773.0,133.5532,133.7321,133.5333,133.7221,7773.0
2024-12-03 15:35:00,134.54,134.54,134.27,134.4,6353.0,133.7023,133.7023,133.4339,133.5631,6353.0
2024-12-03 15:40:00,134.4,134.46,134.31,134.4,4814.0,133.5631,133.6228,133.4737,133.5631,4814.0
2024-12-03 15:45:00,134.4,134.41,134.12,134.21,10241.0,133.5631,133.5731,133.2849,133.3743,10241.0
2024-12-03 15:50:00,134.18,134.41,134.16,134.35,13461.0,133.3445,133.5731,133.3246,133.5134,13461.0
2024-12-03 15:55:00,134.35,134.38,133.96,134.0,64301.0,133.5134,133.5433,133.1259,133.1656,64301.0
2024-12-04 09:30:00,132.32,133.06,131.97,131.98,25968.0,131.4961,132.2315,131.1483,131.1582,25968.0
2024-12-04 09:35:00,132.38,132.38,132.05,132.34,6264.0,131.5557,131.5557,131.2278,131.516,6264.0
2024-12-04 09:40:00,132.34,132.35,131.52,131.53,5679.0,131.516,131.5259,130.7011,130.711,5679.0
2024-12-04 09:45:00,131.41,131.88,131.29,131.37,11794.0,130.5918,131.0588,130.4725,130.552,11794.0
2024-12-04 09:50:00,131.34,131.58,131.0,131.12,26866.0,130.5222,130.7607,130.1843,130.3036,26866.0
2024-12-04 09:55:00,131.14,131.15,130.67,131.0,23106.0,130.3234,130.3334,129.8564,130.1843,23106.0
2024-12-04 10:00:00,131.04,131.04,130.4,130.52,22239.0,130.2241,130.2241,129.588,129.7073,22239.0
2024-12-04 10:05:00,130.42,130.5,129.83,129.85,27319.0,129.6079,129.6874,129.0216,129.0415,27319.0
2024-12-04 10:10:00,129.94,130.1,129.62,129.62,21393.0,129.1309,129.2899,128.8129,128.8129,21393.0
2024-12-04 10:15:00,129.58,129.58,129.14,129.17,16661.0,128.7731,128.7731,128.3359,128.3657,16661.0
2024-12-04 10:20:00,129.23,129.79,129.05,129.78,12621.0,128.4253,128.9818,128.2464,128.9719,12621.0
2024-12-04 10:25:00,129.8,130.0,129.65,129.66,7012.0,128.9918,129.1905,128.8427,128.8526,7012.0
2024-12-04 10:30:00,129.73,129.8,129.61,129.68,15565.0,128.9222,128.9918,128.803,128.8725,15565.0
2024-12-04 10:35:00,129.75,129.97,129.75,129.78,20372.0,128.9421,129.1607,128.9421,128.9719,20372.0
2024-12-04 10:40:00,129.8,129.87,129.61,129.77,3938.0,128.9918,129.0613,128.803,128.962,3938.0
2024-12-04 10:45:00,129.77,129.86,129.39,129.39,3785.0,128.962,129.0514,128.5843,128.5843,3785.0
2024-12-04 10:50:00,129.4,129.4,129.23,129.32,2517.0,128.5943,128.5943,128.4253,128.5148,2517.0
2024-12-04 10:55:00,129.31,129.46,129.19,129.32,5402.0,128.5048,128.6539,128.3856,128.5148,5402.0
2024-12-04 11:00:00,129.42,129.52,129.31,129.52,2830.0,128.6141,128.7135,128.5048,128.7135,2830.0
2024-12-04 11:05:00,129.42,129.42,129.18,129.28,3997.0,128.6141,128.6141,128.3756,128.475,3997.0
2024-12-04 11:10:00,129.28,129.4,129.27,129.36,6253.0,128.475,128.5943,128.4651,128.5545,6253.0
2024-12-04 11:15:00,129.36,129.82,129.36,129.82,20821.0,128.5545,129.0117,128.5545,129.0117,20821.0
2024-12-04 11:20:00,129.84,129.88,129.72,129.79,4348.0,129.0315,129.0713,128.9123,128.9818,4348.0
2024-12-04 11:25:00,129.73,129.86,129.7,129.7,911.0,128.9222,129.0514,128.8924,128.8924,911.0
2024-12-04 11:30:00,129.77,129.77,129.67,129.77,1603.0,128.962,128.962,128.8626,128.962,1603.0
2024-12-04 11:35:00,129.75,129.81,129.65,129.78,6210.0,128.9421,129.0017,128.8427,128.9719,6210.0
2024-12-04 11:40:00,129.78,129.83,129.56,129.57,3881.0,128.9719,129.0216,128.7533,128.7632,3881.0
2024-12-04 11:45:00,129.56,129.64,129.56,129.61,961.0,128.7533,128.8328,128.7533,128.803,961.0
2024-12-04 11:50:00,129.54,129.73,129.54,129.57,2666.0,128.7334,128.9222,128.7334,128.7632,2666.0
2024-12-04 11:55:00,129.62,129.72,129.41,129.64,4998.0,128.8129,128.9123,128.6042,128.8328,4998.0
2024-12-04 12:00:00,129.63,129.7,129.6,129.69,2686.0,128.8228,128.8924,128.793,128.8825,2686.0
2024-12-04 12:05:00,129.62,129.66,129.47,129.48,3466.0,128.8129,128.8526,128.6638,128.6738,3466.0
2024-12-04 12:10:00,129.61,129.86,129.6,129.86,4228.0,128.803,129.0514,128.793,129.0514,4228.0
2024-12-04 12:15:00,129.81,129.98,129.68,129.78,39629.0,129.0017,129.1707,128.8725,128.9719,39629.0
2024-12-04 12:20:00,129.77,129.89,129.68,129.77,8406.0,128.962,129.0812,128.8725,128.962,8406.0
2024-12-04 12:25:00,129.67,129.75,129.66,129.73,5366.0,128.8626,128.9421,128.8526,128.9222,5366.0
2024-12-04 12:30:00,129.72,129.77,129.58,129.65,5889.0,128.9123,128.962,128.7731,128.8427,5889.0
2024-12-04 12:35:00,129.57,129.57,129.49,129.49,1714.0,128.7632,128.7632,128.6837,128.6837,1714.0
2024-12-04 12:40:00,129.47,129.55,129.4,129.54,4913.0,128.6638,128.7433,128.5943,128.7334,4913.0
2024-12-04 12:45:00,129.5,129.85,129.47,129.84,14751.0,128.6936,129.0415,128.6638,129.0315,14751.0
2024-12-04 12:50:00,129.84,130.1,129.78,129.98,16620.0,129.0315,129.2899,128.9719,129.1707,16620.0
2024-12-04 12:55:00,130.0,130.05,129.87,129.87,7438.0,129.1905,129.2402,129.0613,129.0613,7438.0
2024-12-04 13:00:00,129.86,129.86,129.6,129.66,2815.0,129.0514,129.0514,128.793,128.8526,2815.0
2024-12-04 13:05:00,129.66,129.83,129.66,129.73,5033.0,128.8526,129.0216,128.8526,128.9222,5033.0
2024-12-04 13:10:00,129.74,129.83,129.7,129.78,5733.0,128.9321,129.0216,128.8924,128.9719,5733.0
2024-12-04 13:15:00,129.78,129.79,129.68,129.68,3274.0,128.9719,128.9818,128.8725,128.8725,3274.0
2024-12-04 13:20:00,129.65,129.65,129.45,129.45,2636.0,128.8427,128.8427,128.644,128.644,2636.0
2024-12-04 13:25:00,129.41,129.53,129.25,129.49,5771.0,128.6042,128.7235,128.4452,128.6837,5771.0
2024-12-04 13:30:00,129.39,129.44,129.16,129.35,16707.0,128.5843,128.634,128.3558,128.5446,16707.0
2024-12-04 13:35:00,129.38,129.4,129.13,129.24,17552.0,128.5744,128.5943,128.3259,128.4353,17552.0
2024-12-04 13:40:00,129.23,129.37,129.2,129.37,3485.0,128.4253,128.5645,128.3955,128.5645,3485.0
2024-12-04 13:45:00,129.45,129.73,129.45,129.73,4227.0,128.644,128.9222,128.644,128.9222,4227.0
2024-12-04 13:50:00,129.67,129.69,129.45,129.45,6927.0,128.8626,128.8825,128.644,128.644,6927.0
2024-12-04 13:55:00,129.52,129.6,129.42,129.42,7207.0,128.7135,128.793,128.6141,128.6141,7207.0
2024-12-04 14:00:00,129.4,129.58,129.35,129.36,7082.0,128.5943,128.7731,128.5446,128.5545,7082.0
2024-12-04 14:05:00,129.4,129.53,129.37,129.37,2547.0,128.5943,128.7235,128.5645,128.5645,2547.0
2024-12-04 14:10:00,129.42,129.56,129.37,129.52,4924.0,128.6141,128.7533,128.5645,128.7135,4924.0
2024-12-04 14:15:00,129.51,129.66,129.49,129.66,2806.0,128.7036,128.8526,128.6837,128.8526,2806.0
2024-12-04 14:20:00,129.58,129.61,129.39,129.39,9750.0,128.7731,128.803,128.5843,128.5843,9750.0
2024-12-04 14:25:00,129.41,129.51,129.35,129.46,4129.0,128.6042,128.7036,128.5446,128.6539,4129.0
2024-12-04 14:30:00,129.43,129.51,129.37,129.49,9553.0,128.6241,128.7036,128.5645,128.6837,9553.0
2024-12-04 14:35:00,129.45,129.56,129.31,129.31,8094.0,128.644,128.7533,128.5048,128.5048,8094.0
2024-12-04 14:40:00,129.26,129.38,129.25,129.31,3351.0,128.4551,128.5744,128.4452,128.5048,3351.0
2024-12-04 14:45:00,129.32,129.4,129.28,129.32,4486.0,128.5148,128.5943,128.475,128.5148,4486.0
2024-12-04 14:50:00,129.36,129.36,129.29,129.33,5272.0,128.5545,128.5545,128.485,128.5247,5272.0
2024-12-04 14:55:00,129.35,129.36,128.85,128.95,29389.0,128.5446,128.5545,128.0477,128.1471,29389.0
2024-12-04 15:00:00,128.79,128.99,128.78,128.99,8266.0,127.9881,128.1868,127.9781,128.1868,8266.0
2024-12-04 15:05:00,129.07,129.16,128.95,129.0,8323.0,128.2663,128.3558,128.1471,128.1968,8323.0
2024-12-04 15:10:00,129.0,129.17,128.98,129.12,17423.0,128.1968,128.3657,128.1769,128.316,17423.0
2024-12-04 15:15:00,129.11,129.27,129.05,129.27,14767.0,128.3061,128.4651,128.2464,128.4651,14767.0
2024-12-04 15:20:00,129.24,129.49,129.19,129.44,16471.0,128.4353,128.6837,128.3856,128.634,16471.0
2024-12-04 15:25:00,129.44,129.47,129.1,129.14,33100.0,128.634,128.6638,128.2961,128.3359,33100.0
2024-12-04 15:30:00,129.13,129.21,128.98,129.1,33520.0,128.3259,128.4055,128.1769,128.2961,33520.0
2024-12-04 15:35:00,129.12,129.25,129.04,129.24,23610.0,128.316,128.4452,128.2365,128.4353,23610.0
2024-12-04 15:40:00,129.22,129.27,129.07,129.12,15551.0,128.4154,128.4651,128.2663,128.316,15551.0
2024-12-04 15:45:00,129.11,129.27,128.98,129.24,58878.0,128.3061,128.4651,128.1769,128.4353,58878.0
2024-12-04 15:50:00,129.27,129.36,129.14,129.15,37917.0,128.4651,128.5545,128.3359,128.3458,37917.0
2024-12-04 15:55:00,129.14,129.36,129.13,129.29,94243.0,128.3359,128.5545,128.3259,128.485,94243.0
2024-12-05 09:30:00,129.33,129.65,129.11,129.25,17274.0,128.5247,128.8427,128.3061,128.4452,17274.0
2024-12-05 09:35:00,129.08,129.6,128.87,129.6,5425.0,128.2763,128.793,128.0676,128.793,5425.0
2024-12-05 09:40:00,129.55,129.66,129.22,129.26,5062.0,128.7433,128.8526,128.4154,128.4551,5062.0
2024-12-05 09:45:00,129.4,129.82,129.39,129.49,5541.0,128.5943,129.0117,128.5843,128.6837,5541.0
2024-12-05 09:50:00,129.58,129.77,129.38,129.53,2933.0,128.7731,128.962,128.5744,128.7235,2933.0
2024-12-05 09:55:00,129.46,129.56,129.33,129.56,2901.0,128.6539,128.7533,128.5247,128.7533,2901.0
2024-12-05 10:00:00,129.54,129.79,129.28,129.41,13670.0,128.7334,128.9818,128.475,128.6042,13670.0
2024-12-05 10:05:00,129.46,129.46,129.0,129.06,10557.0,128.6539,128.6539,128.1968,128.2564,10557.0
2024-12-05 10:10:00,128.97,128.97,128.56,128.62,6272.0,128.1669,128.1669,127.7595,127.8191,6272.0
2024-12-05 10:15:00,128.52,128.7,128.39,128.65,6831.0,127.7197,127.8986,127.5906,127.8489,6831.0
2024-12-05 10:20:00,128.68,128.82,128.67,128.71,6657.0,127.8788,128.0179,127.8688,127.9086,6657.0
2024-12-05 10:25:00,128.75,128.75,128.25,128.41,8600.0,127.9483,127.9483,127.4514,127.6104,8600.0
2024-12-05 10:30:00,128.37,128.5,128.31,128.4,4576.0,127.5707,127.6999,127.5111,127.6005,4576.0
2024-12-05 10:35:00,128.4,128.47,128.22,128.28,15645.0,127.6005,127.6701,127.4216,127.4812,15645.0
2024-12-05 10:40:00,128.22,128.4,128.11,128.17,5210.0,127.4216,127.6005,127.3123,127.3719,5210.0
2024-12-05 10:45:00,128.16,128.43,128.06,128.38,7024.0,127.362,127.6303,127.2626,127.5806,7024.0
2024-12-05 10:50:00,128.4,128.53,128.34,128.34,12906.0,127.6005,127.7297,127.5409,127.5409,12906.0
2024-12-05 10:55:00,128.27,128.31,128.19,128.27,3446.0,127.4713,127.5111,127.3918,127.4713,3446.0
2024-12-05 11:00:00,128.26,128.3,128.17,128.22,8512.0,127.4614,127.5011,127.3719,127.4216,8512.0
2024-12-05 11:05:00,128.15,128.26,128.1,128.1,3946.0,127.3521,127.4614,127.3024,127.3024,3946.0
2024-12-05 11:10:00,128.12,128.2,128.04,128.05,7916.0,127.3222,127.4017,127.2427,127.2527,7916.0
2024-12-05 11:15:00,128.15,128.15,127.81,127.86,15562.0,127.3521,127.3521,127.0142,127.0639,15562.0
2024-12-05 11:20:00,127.86,128.14,127.76,128.14,8804.0,127.0639,127.3421,126.9645,127.3421,8804.0
2024-12-05 11:25:00,128.14,128.14,128.05,128.1,1889.0,127.3421,127.3421,127.2527,127.3024,1889.0
2024-12-05 11:30:00,128.1,128.17,127.98,128.14,15376.0,127.3024,127.3719,127.1831,127.3421,15376.0
2024-12-05 11:35:00,128.09,128.15,128.04,128.14,10020.0,127.2924,127.3521,127.2427,127.3421,10020.0
2024-12-05 11:40:00,128.14,128.27,128.14,128.27,5698.0,127.3421,127.4713,127.3421,127.4713,5698.0
2024-12-05 11:45:00,128.24,128.25,128.11,128.25,9231.0,127.4415,127.4514,127.3123,127.4514,9231.0
2024-12-05 11:50:00,128.21,128.27,128.02,128.02,6044.0,127.4117,127.4713,127.2229,127.2229,6044.0
2024-12-05 11:55:00,128.0,128.36,127.96,128.36,5388.0,127.203,127.5607,127.1632,127.5607,5388.0
2024-12-05 12:00:00,128.3,128.46,128.23,128.41,2441.0,127.5011,127.6601,127.4316,127.6104,2441.0
2024-12-05 12:05:00,128.37,128.45,128.28,128.44,4504.0,127.5707,127.6502,127.4812,127.6402,4504.0
2024-12-05 12:10:00,128.4,128.44,128.26,128.31,4720.0,127.6005,127.6402,127.4614,127.5111,4720.0
2024-12-05 12:15:00,128.31,128.34,128.19,128.29,4240.0,127.5111,127.5409,127.3918,127.4912,4240.0
2024-12-05 12:20:00,128.27,128.39,128.26,128.39,9631.0,127.4713,127.5906,127.4614,127.5906,9631.0
2024-12-05 12:25:00,128.38,128.39,128.07,128.11,5698.0,127.5806,127.5906,127.2725,127.3123,5698.0
2024-12-05 12:30:00,128.13,128.22,128.05,128.05,5649.0,127.3322,127.4216,127.2527,127.2527,5649.0
2024-12-05 12:35:00,128.03,128.08,127.89,127.99,8225.0,127.2328,127.2825,127.0937,127.193,8225.0
2024-12-05 12:40:00,128.02,128.07,128.0,128.06,1720.0,127.2229,127.2725,127.203,127.2626,1720.0
2024-12-05 12:45:00,128.1,128.17,127.93,127.95,2392.0,127.3024,127.3719,127.1334,127.1533,2392.0
2024-12-05 12:50:00,127.91,128.09,127.9,128.07,3297.0,127.1135,127.2924,127.1036,127.2725,3297.0
2024-12-05 12:55:00,128.04,128.2,127.99,128.2,5786.0,127.2427,127.4017,127.193,127.4017,5786.0
2024-12-05 13:00:00,128.2,128.26,128.14,128.26,8297.0,127.4017,127.4614,127.3421,127.4614,8297.0
2024-12-05 13:05:00,128.23,128.23,128.02,128.02,3009.0,127.4316,127.4316,127.2229,127.2229,3009.0
2024-12-05 13:10:00,128.03,128.08,127.97,128.05,6864.0,127.2328,127.2825,127.1732,127.2527,6864.0
2024-12-05 13:15:00,128.05,128.15,127.99,128.15,10909.0,127.2527,127.3521,127.193,127.3521,10909.0
2024-12-05 13:20:00,128.15,128.31,128.02,128.16,5195.0,127.3521,127.5111,127.2229,127.362,5195.0
2024-12-05 13:25:00,128.16,128.28,128.12,128.26,3483.0,127.362,127.4812,127.3222,127.4614,3483.0
2024-12-05 13:30:00,128.2,128.36,128.18,128.36,4661.0,127.4017,127.5607,127.3819,127.5607,4661.0
2024-12-05 13:35:00,128.36,128.39,128.18,128.18,8656.0,127.5607,127.5906,127.3819,127.3819,8656.0
2024-12-05 13:40:00,128.15,128.23,128.08,128.19,5098.0,127.3521,127.4316,127.2825,127.3918,5098.0
2024-12-05 13:45:00,128.21,128.32,128.11,128.16,14715.0,127.4117,127.521,127.3123,127.362,14715.0
2024-12-05 13:50:00,128.11,128.16,127.98,128.09,11279.0,127.3123,127.362,127.1831,127.2924,11279.0
2024-12-05 13:55:00,128.1,128.1,128.0,128.04,4429.0,127.3024,127.3024,127.203,127.2427,4429.0
2024-12-05 14:00:00,128.03,128.26,127.97,128.25,14349.0,127.2328,127.4614,127.1732,127.4514,14349.0
2024-12-05 14:05:00,128.25,128.26,128.06,128.18,10154.0,127.4514,127.4614,127.2626,127.3819,10154.0
2024-12-05 14:10:00,128.18,128.21,128.11,128.16,5285.0,127.3819,127.4117,127.3123,127.362,5285.0
2024-12-05 14:15:00,128.12,128.21,128.05,128.05,7581.0,127.3222,127.4117,127.2527,127.2527,7581.0
2024-12-05 14:20:00,128.05,128.21,127.98,127.98,9223.0,127.2527,127.4117,127.1831,127.1831,9223.0
2024-12-05 14:25:00,127.98,128.09,127.92,127.97,7597.0,127.1831,127.2924,127.1235,127.1732,7597.0
2024-12-05 14:30:00,127.97,128.13,127.97,128.09,7696.0,127.1732,127.3322,127.1732,127.2924,7696.0
2024-12-05 14:35:00,128.09,128.16,127.99,128.05,17928.0,127.2924,127.362,127.193,127.2527,17928.0
2024-12-05 14:40:00,128.06,128.25,128.02,128.21,23684.0,127.2626,127.4514,127.2229,127.4117,23684.0
2024-12-05 14:45:00,128.22,128.25,128.15,128.22,6251.0,127.4216,127.4514,127.3521,127.4216,6251.0
2024-12-05 14:50:00,128.23,128.25,128.13,128.18,3800.0,127.4316,127.4514,127.3322,127.3819,3800.0
2024-12-05 14:55:00,128.15,128.17,128.05,128.05,9306.0,127.3521,127.3719,127.2527,127.2527,9306.0
2024-12-05 15:00:00,127.97,128.08,127.92,127.93,15599.0,127.1732,127.2825,127.1235,127.1334,15599.0
2024-12-05 15:05:00,127.91,128.02,127.91,127.94,10156.0,127.1135,127.2229,127.1135,127.1434,10156.0
2024-12-05 15:10:00,127.93,128.03,127.88,128.03,11464.0,127.1334,127.2328,127.0837,127.2328,11464.0
2024-12-05 15:15:00,128.05,128.11,127.91,127.97,8154.0,127.2527,127.3123,127.1135,127.1732,8154.0
2024-12-05 15:20:00,127.99,128.14,127.99,128.08,4275.0,127.193,127.3421,127.193,127.2825,4275.0
2024-12-05 15:25:00,128.04,128.1,127.97,128.02,18382.0,127.2427,127.3024,127.1732,127.2229,18382.0
2024-12-05 15:30:00,128.02,128.28,128.02,128.17,10872.0,127.2229,127.4812,127.2229,127.3719,10872.0
2024-12-05 15:35:00,128.16,128.25,128.09,128.16,8245.0,127.362,127.4514,127.2924,127.362,8245.0
2024-12-05 15:40:00,128.17,128.18,128.0,128.14,16395.0,127.3719,127.3819,127.203,127.3421,16395.0
2024-12-05 15:45:00,128.13,128.24,128.0,128.0,18697.0,127.3322,127.4415,127.203,127.203,18697.0
2024-12-05 15:50:00,128.07,128.09,127.93,127.96,51724.0,127.2725,127.2924,127.1334,127.1632,51724.0
2024-12-05 15:55:00,127.94,127.95,127.57,127.87,130586.0,127.1434,127.1533,126.7757,127.0738,130586.0
2024-12-06 09:30:00,129.95,130.74,129.15,129.95,19475.0,129.1408,129.9259,128.3458,129.1408,19475.0
2024-12-06 09:35:00,129.96,130.1,129.04,129.37,16555.0,129.1508,129.2899,128.2365,128.5645,16555.0
2024-12-06 09:40:00,129.34,129.37,127.87,127.87,10328.0,128.5346,128.5645,127.0738,127.0738,10328.0
2024-12-06 09:45:00,127.64,128.27,127.62,127.86,8598.0,126.8452,127.4713,126.8254,127.0639,8598.0
2024-12-06 09:50:00,128.15,128.32,127.75,128.01,9928.0,127.3521,127.521,126.9545,127.2129,9928.0
2024-12-06 09:55:00,128.09,128.34,128.09,128.25,3988.0,127.2924,127.5409,127.2924,127.4514,3988.0
2024-12-06 10:00:00,128.36,129.11,128.36,129.0,11189.0,127.5607,128.3061,127.5607,128.1968,11189.0
2024-12-06 10:05:00,128.98,129.03,128.66,128.74,11337.0,128.1769,128.2266,127.8589,127.9384,11337.0
2024-12-06 10:10:00,128.7,128.7,128.25,128.39,4983.0,127.8986,127.8986,127.4514,127.5906,4983.0
2024-12-06 10:15:00,128.41,128.42,128.08,128.11,11355.0,127.6104,127.6204,127.2825,127.3123,11355.0
2024-12-06 10:20:00,128.01,128.1,127.81,127.81,3879.0,127.2129,127.3024,127.0142,127.0142,3879.0
2024-12-06 10:25:00,127.8,128.01,127.76,127.97,4111.0,127.0042,127.2129,126.9645,127.1732,4111.0
2024-12-06 10:30:00,128.06,128.25,127.93,127.95,4539.0,127.2626,127.4514,127.1334,127.1533,4539.0
2024-12-06 10:35:00,127.94,127.99,127.61,127.66,14000.0,127.1434,127.193,126.8154,126.8651,14000.0
2024-12-06 10:40:00,127.73,127.76,127.39,127.39,14470.0,126.9347,126.9645,126.5968,126.5968,14470.0
2024-12-06 10:45:00,127.52,127.63,127.21,127.27,18555.0,126.726,126.8353,126.4179,126.4775,18555.0
2024-12-06 10:50:00,127.27,127.53,127.23,127.52,6991.0,126.4775,126.7359,126.4378,126.726,6991.0
2024-12-06 10:55:00,127.44,127.52,127.28,127.36,5089.0,126.6465,126.726,126.4875,126.567,5089.0
2024-12-06 11:00:00,127.22,127.22,126.93,127.03,8031.0,126.4278,126.4278,126.1396,126.239,8031.0
2024-12-06 11:05:00,127.02,127.07,126.82,126.87,13291.0,126.2291,126.2788,126.0303,126.08,13291.0
2024-12-06 11:10:00,126.93,126.93,126.53,126.73,21676.0,126.1396,126.1396,125.7421,125.9409,21676.0
2024-12-06 11:15:00,126.83,126.84,126.4,126.44,7002.0,126.0403,126.0502,125.6129,125.6527,7002.0
2024-12-06 11:20:00,126.41,126.41,126.09,126.12,17345.0,125.6229,125.6229,125.3049,125.3347,17345.0
2024-12-06 11:25:00,126.13,126.22,125.89,125.95,24908.0,125.3446,125.4341,125.1061,125.1657,24908.0
2024-12-06 11:30:00,125.95,126.01,125.61,125.71,11277.0,125.1657,125.2254,124.8279,124.9272,11277.0
2024-12-06 11:35:00,125.67,125.82,125.66,125.68,7217.0,124.8875,125.0366,124.8776,124.8974,7217.0
2024-12-06 11:40:00,125.69,125.8,125.48,125.68,15407.0,124.9074,125.0167,124.6987,124.8974,15407.0
2024-12-06 11:45:00,125.62,125.75,125.37,125.75,9251.0,124.8378,124.967,124.5894,124.967,9251.0
2024-12-06 11:50:00,125.75,125.97,125.67,125.87,6884.0,124.967,125.1856,124.8875,125.0862,6884.0
2024-12-06 11:55:00,125.97,126.08,125.82,126.08,14677.0,125.1856,125.2949,125.0366,125.2949,14677.0
2024-12-06 12:00:00,126.1,126.19,125.92,125.97,14555.0,125.3148,125.4043,125.1359,125.1856,14555.0
2024-12-06 12:05:00,126.14,126.18,125.95,125.98,7588.0,125.3546,125.3943,125.1657,125.1956,7588.0
2024-12-06 12:10:00,126.04,126.04,125.66,125.86,9262.0,125.2552,125.2552,124.8776,125.0763,9262.0
2024-12-06 12:15:00,126.01,126.1,125.93,126.01,10734.0,125.2254,125.3148,125.1459,125.2254,10734.0
2024-12-06 12:20:00,126.04,126.21,126.02,126.02,6751.0,125.2552,125.4241,125.2353,125.2353,6751.0
2024-12-06 12:25:00,126.1,126.12,126.0,126.0,6800.0,125.3148,125.3347,125.2154,125.2154,6800.0
2024-12-06 12:30:00,126.07,126.25,125.96,126.12,8217.0,125.285,125.4639,125.1757,125.3347,8217.0
2024-12-06 12:35:00,126.08,126.18,125.97,126.01,3821.0,125.2949,125.3943,125.1856,125.2254,3821.0
2024-12-06 12:40:00,126.09,126.11,125.91,126.02,6661.0,125.3049,125.3248,125.126,125.2353,6661.0
2024-12-06 12:45:00,126.02,126.23,125.94,126.23,9084.0,125.2353,125.444,125.1558,125.444,9084.0
2024-12-06 12:50:00,126.2,126.41,126.16,126.36,8137.0,125.4142,125.6229,125.3744,125.5732,8137.0
2024-12-06 12:55:00,126.34,126.41,126.28,126.4,4138.0,125.5533,125.6229,125.4937,125.6129,4138.0
2024-12-06 13:00:00,126.44,126.47,126.25,126.25,4723.0,125.6527,125.6825,125.4639,125.4639,4723.0
2024-12-06 13:05:00,126.36,126.42,126.27,126.3,34296.0,125.5732,125.6328,125.4838,125.5136,34296.0
2024-12-06 13:10:00,126.27,126.33,125.99,126.0,8357.0,125.4838,125.5434,125.2055,125.2154,8357.0
2024-12-06 13:15:00,126.1,126.36,126.1,126.17,12464.0,125.3148,125.5732,125.3148,125.3844,12464.0
2024-12-06 13:20:00,126.24,126.38,126.24,126.32,11871.0,125.4539,125.5931,125.4539,125.5334,11871.0
2024-12-06 13:25:00,126.26,126.27,126.13,126.19,4146.0,125.4738,125.4838,125.3446,125.4043,4146.0
2024-12-06 13:30:00,126.15,126.18,125.96,125.98,6195.0,125.3645,125.3943,125.1757,125.1956,6195.0
2024-12-06 13:35:00,125.98,126.41,125.97,126.19,9147.0,125.1956,125.6229,125.1856,125.4043,9147.0
2024-12-06 13:40:00,126.23,126.29,126.09,126.25,4185.0,125.444,125.5036,125.3049,125.4639,4185.0
2024-12-06 13:45:00,126.21,126.33,126.17,126.24,4837.0,125.4241,125.5434,125.3844,125.4539,4837.0
2024-12-06 13:50:00,126.15,126.25,126.15,126.25,2500.0,125.3645,125.4639,125.3645,125.4639,2500.0
2024-12-06 13:55:00,126.28,126.48,126.22,126.48,6189.0,125.4937,125.6924,125.4341,125.6924,6189.0
2024-12-06 14:00:00,126.48,126.6,126.48,126.5,9293.0,125.6924,125.8117,125.6924,125.7123,9293.0
2024-12-06 14:05:00,126.5,126.55,126.47,126.51,7803.0,125.7123,125.762,125.6825,125.7223,7803.0
2024-12-06 14:10:00,126.51,126.61,126.42,126.59,4008.0,125.7223,125.8216,125.6328,125.8018,4008.0
2024-12-06 14:15:00,126.63,126.65,126.43,126.43,3207.0,125.8415,125.8614,125.6428,125.6428,3207.0
2024-12-06 14:20:00,126.43,126.43,126.36,126.39,3558.0,125.6428,125.6428,125.5732,125.603,3558.0
2024-12-06 14:25:00,126.39,126.44,126.27,126.39,12211.0,125.603,125.6527,125.4838,125.603,12211.0
2024-12-06 14:30:00,126.34,126.44,126.34,126.39,4242.0,125.5533,125.6527,125.5533,125.603,4242.0
2024-12-06 14:35:00,126.38,126.55,126.33,126.43,3582.0,125.5931,125.762,125.5434,125.6428,3582.0
2024-12-06 14:40:00,126.46,126.55,126.46,126.55,3327.0,125.6726,125.762,125.6726,125.762,3327.0
2024-12-06 14:45:00,126.56,126.6,126.54,126.54,2119.0,125.772,125.8117,125.7521,125.7521,2119.0
2024-12-06 14:50:00,126.59,126.68,126.5,126.57,8776.0,125.8018,125.8912,125.7123,125.7819,8776.0
2024-12-06 14:55:00,126.57,126.71,126.57,126.57,6991.0,125.7819,125.921,125.7819,125.7819,6991.0
2024-12-06 15:00:00,126.57,126.69,126.52,126.56,4899.0,125.7819,125.9011,125.7322,125.772,4899.0
2024-12-06 15:05:00,126.52,126.56,126.38,126.4,5101.0,125.7322,125.772,125.5931,125.6129,5101.0
2024-12-06 15:10:00,126.38,126.51,126.38,126.42,9647.0,125.5931,125.7223,125.5931,125.6328,9647.0
2024-12-06 15:15:00,126.42,126.49,126.3,126.3,11068.0,125.6328,125.7024,125.5136,125.5136,11068.0
2024-12-06 15:20:00,126.36,126.58,126.3,126.56,12279.0,125.5732,125.7918,125.5136,125.772,12279.0
2024-12-06 15:25:00,126.54,126.73,126.54,126.66,12721.0,125.7521,125.9409,125.7521,125.8713,12721.0
2024-12-06 15:30:00,126.66,126.75,126.55,126.7,11436.0,125.8713,125.9608,125.762,125.9111,11436.0
2024-12-06 15:35:00,126.73,126.82,126.62,126.69,23596.0,125.9409,126.0303,125.8316,125.9011,23596.0
2024-12-06 15:40:00,126.69,126.7,126.46,126.47,26372.0,125.9011,125.9111,125.6726,125.6825,26372.0
2024-12-06 15:45:00,126.46,126.93,126.42,126.93,31873.0,125.6726,126.1396,125.6328,126.1396,31873.0
2024-12-06 15:50:00,126.98,126.98,126.74,126.78,28706.0,126.1893,126.1893,125.9508,125.9906,28706.0
2024-12-06 15:55:00,126.78,126.87,126.67,126.8,94584.0,125.9906,126.08,125.8813,126.0105,94584.0
2024-12-09 09:30:00,127.78,128.48,127.14,127.79,33124.0,126.9844,127.68,126.3483,126.9943,33124.0
2024-12-09 09:35:00,127.77,128.04,127.09,127.55,15616.0,126.9744,127.2427,126.2987,126.7558,15616.0
2024-12-09 09:40:00,127.51,127.51,126.87,127.03,8120.0,126.716,126.716,126.08,126.239,8120.0
2024-12-09 09:45:00,126.94,127.2,126.82,126.9,11900.0,126.1496,126.408,126.0303,126.1098,11900.0
2024-12-09 09:50:00,127.01,127.02,126.66,126.75,31926.0,126.2191,126.2291,125.8713,125.9608,31926.0
2024-12-09 09:55:00,126.62,126.83,126.46,126.59,16549.0,125.8316,126.0403,125.6726,125.8018,16549.0
2024-12-09 10:00:00,126.5,127.04,126.45,126.69,15228.0,125.7123,126.249,125.6626,125.9011,15228.0
2024-12-09 10:05:00,126.7,126.85,126.63,126.82,13161.0,125.9111,126.0601,125.8415,126.0303,13161.0
2024-12-09 10:10:00,126.8,127.03,126.8,126.91,28816.0,126.0105,126.239,126.0105,126.1198,28816.0
2024-12-09 10:15:00,127.01,127.5,126.88,127.5,37223.0,126.2191,126.7061,126.09,126.7061,37223.0
2024-12-09 10:20:00,127.45,127.77,127.38,127.56,8275.0,126.6564,126.9744,126.5868,126.7657,8275.0
2024-12-09 10:25:00,127.56,127.67,127.43,127.6,2650.0,126.7657,126.875,126.6365,126.8055,2650.0
2024-12-09 10:30:00,127.64,127.65,127.35,127.43,15500.0,126.8452,126.8552,126.557,126.6365,15500.0
2024-12-09 10:35:00,127.46,127.75,127.4,127.45,29024.0,126.6663,126.9545,126.6067,126.6564,29024.0
2024-12-09 10:40:00,127.36,127.55,127.22,127.27,9269.0,126.567,126.7558,126.4278,126.4775,9269.0
2024-12-09 10:45:00,127.18,127.51,127.06,127.41,8923.0,126.3881,126.716,126.2688,126.6167,8923.0
2024-12-09 10:50:00,127.45,127.5,127.26,127.5,5605.0,126.6564,126.7061,126.4676,126.7061,5605.0
2024-12-09 10:55:00,127.56,127.89,127.56,127.6,8716.0,126.7657,127.0937,126.7657,126.8055,8716.0
2024-12-09 11:00:00,127.59,127.59,127.25,127.34,4192.0,126.7955,126.7955,126.4577,126.5471,4192.0
2024-12-09 11:05:00,127.48,127.48,127.08,127.25,2972.0,126.6862,126.6862,126.2887,126.4577,2972.0
2024-12-09 11:10:00,127.12,127.22,126.95,127.03,6622.0,126.3285,126.4278,126.1595,126.239,6622.0
2024-12-09 11:15:00,126.98,127.2,126.98,127.12,5365.0,126.1893,126.408,126.1893,126.3285,5365.0
2024-12-09 11:20:00,127.11,127.32,127.11,127.29,4277.0,126.3185,126.5272,126.3185,126.4974,4277.0
2024-12-09 11:25:00,127.26,127.52,127.21,127.33,7595.0,126.4676,126.726,126.4179,126.5372,7595.0
2024-12-09 11:30:00,127.26,127.4,127.19,127.37,4547.0,126.4676,126.6067,126.398,126.5769,4547.0
2024-12-09 11:35:00,127.42,127.49,127.28,127.36,7730.0,126.6266,126.6962,126.4875,126.567,7730.0
2024-12-09 11:40:00,127.4,127.55,127.32,127.42,5084.0,126.6067,126.7558,126.5272,126.6266,5084.0
2024-12-09 11:45:00,127.34,127.49,127.25,127.46,3681.0,126.5471,126.6962,126.4577,126.6663,3681.0
2024-12-09 11:50:00,127.39,127.53,127.34,127.51,2750.0,126.5968,126.7359,126.5471,126.716,2750.0
2024-12-09 11:55:00,127.54,127.99,127.48,127.92,35734.0,126.7458,127.193,126.6862,127.1235,35734.0
2024-12-09 12:00:00,127.98,127.98,127.73,127.73,4702.0,127.1831,127.1831,126.9347,126.9347,4702.0
2024-12-09 12:05:00,127.73,127.74,127.47,127.48,7117.0,126.9347,126.9446,126.6763,126.6862,7117.0
2024-12-09 12:10:00,127.48,127.59,127.12,127.33,13564.0,126.6862,126.7955,126.3285,126.5372,13564.0
2024-12-09 12:15:00,127.36,127.36,127.24,127.32,4198.0,126.567,126.567,126.4477,126.5272,4198.0
2024-12-09 12:20:00,127.33,127.4,127.26,127.38,5524.0,126.5372,126.6067,126.4676,126.5868,5524.0
2024-12-09 12:25:00,127.38,127.38,127.11,127.35,8499.0,126.5868,126.5868,126.3185,126.557,8499.0
2024-12-09 12:30:00,127.28,127.32,127.22,127.32,5153.0,126.4875,126.5272,126.4278,126.5272,5153.0
2024-12-09 12:35:00,127.24,127.3,127.21,127.28,4121.0,126.4477,126.5073,126.4179,126.4875,4121.0
2024-12-09 12:40:00,127.28,127.29,127.02,127.12,7550.0,126.4875,126.4974,126.2291,126.3285,7550.0
2024-12-09 12:45:00,127.12,127.19,127.05,127.05,6161.0,126.3285,126.398,126.2589,126.2589,6161.0
2024-12-09 12:50:00,127.09,127.33,127.07,127.15,9454.0,126.2987,126.5372,126.2788,126.3583,9454.0
2024-12-09 12:55:00,127.07,127.18,127.05,127.14,6759.0,126.2788,126.3881,126.2589,126.3483,6759.0
2024-12-09 13:00:00,127.18,127.27,127.17,127.27,2698.0,126.3881,126.4775,126.3782,126.4775,2698.0
2024-12-09 13:05:00,127.31,127.31,127.12,127.13,4336.0,126.5173,126.5173,126.3285,126.3384,4336.0
2024-12-09 13:10:00,127.12,127.26,127.05,127.07,17338.0,126.3285,126.4676,126.2589,126.2788,17338.0
2024-12-09 13:15:00,127.07,127.07,126.89,126.9,17313.0,126.2788,126.2788,126.0999,126.1098,17313.0
2024-12-09 13:20:00,126.9,126.97,126.76,126.8,20237.0,126.1098,126.1794,125.9707,126.0105,20237.0
2024-12-09 13:25:00,126.83,126.91,126.75,126.84,26476.0,126.0403,126.1198,125.9608,126.0502,26476.0
2024-12-09 13:30:00,126.82,126.95,126.82,126.95,10708.0,126.0303,126.1595,126.0303,126.1595,10708.0
2024-12-09 13:35:00,126.99,127.03,126.96,127.02,7827.0,126.1993,126.239,126.1695,126.2291,7827.0
2024-12-09 13:40:00,127.07,127.08,127.0,127.06,5047.0,126.2788,126.2887,126.2092,126.2688,5047.0
2024-12-09 13:45:00,127.07,127.17,127.07,127.17,3046.0,126.2788,126.3782,126.2788,126.3782,3046.0
2024-12-09 13:50:00,127.18,127.43,127.17,127.28,10228.0,126.3881,126.6365,126.3782,126.4875,10228.0
2024-12-09 13:55:00,127.31,127.59,127.3,127.45,3958.0,126.5173,126.7955,126.5073,126.6564,3958.0
2024-12-09 14:00:00,127.45,127.54,127.34,127.35,7181.0,126.6564,126.7458,126.5471,126.557,7181.0
2024-12-09 14:05:00,127.35,127.65,127.31,127.6,6627.0,126.557,126.8552,126.5173,126.8055,6627.0
2024-12-09 14:10:00,127.61,127.7,127.6,127.7,5787.0,126.8154,126.9049,126.8055,126.9049,5787.0
2024-12-09 14:15:00,127.7,127.76,127.61,127.72,6203.0,126.9049,126.9645,126.8154,126.9247,6203.0
2024-12-09 14:20:00,127.76,128.11,127.72,128.03,6867.0,126.9645,127.3123,126.9247,127.2328,6867.0
2024-12-09 14:25:00,128.05,128.06,127.97,128.03,6700.0,127.2527,127.2626,127.1732,127.2328,6700.0
2024-12-09 14:30:00,128.04,128.11,127.98,128.04,4701.0,127.2427,127.3123,127.1831,127.2427,4701.0
2024-12-09 14:35:00,128.11,128.29,128.06,128.06,8586.0,127.3123,127.4912,127.2626,127.2626,8586.0
2024-12-09 14:40:00,128.12,128.16,127.97,128.16,8344.0,127.3222,127.362,127.1732,127.362,8344.0
2024-12-09 14:45:00,128.16,128.31,128.12,128.21,9344.0,127.362,127.5111,127.3222,127.4117,9344.0
2024-12-09 14:50:00,128.21,128.3,128.1,128.11,3890.0,127.4117,127.5011,127.3024,127.3123,3890.0
2024-12-09 14:55:00,128.15,128.16,127.85,127.85,4588.0,127.3521,127.362,127.0539,127.0539,4588.0
2024-12-09 15:00:00,127.97,127.97,127.7,127.73,4232.0,127.1732,127.1732,126.9049,126.9347,4232.0
2024-12-09 15:05:00,127.7,127.92,127.67,127.85,5250.0,126.9049,127.1235,126.875,127.0539,5250.0
2024-12-09 15:10:00,127.88,127.94,127.7,127.74,4990.0,127.0837,127.1434,126.9049,126.9446,4990.0
2024-12-09 15:15:00,127.73,127.73,127.55,127.69,11489.0,126.9347,126.9347,126.7558,126.8949,11489.0
2024-12-09 15:20:00,127.67,127.74,127.63,127.68,3907.0,126.875,126.9446,126.8353,126.885,3907.0
2024-12-09 15:25:00,127.62,128.07,127.61,128.07,6301.0,126.8254,127.2725,126.8154,127.2725,6301.0
2024-12-09 15:30:00,128.02,128.12,127.98,128.05,4638.0,127.2229,127.3222,127.1831,127.2527,4638.0
2024-12-09 15:35:00,128.0,128.24,128.0,128.24,7163.0,127.203,127.4415,127.203,127.4415,7163.0
2024-12-09 15:40:00,128.23,128.24,128.11,128.17,8915.0,127.4316,127.4415,127.3123,127.3719,8915.0
2024-12-09 15:45:00,128.18,128.21,128.0,128.11,14869.0,127.3819,127.4117,127.203,127.3123,14869.0
2024-12-09 15:50:00,128.11,128.35,128.11,128.35,17906.0,127.3123,127.5508,127.3123,127.5508,17906.0
2024-12-09 15:55:00,128.34,128.59,128.24,128.48,83219.0,127.5409,127.7893,127.4415,127.68,83219.0
2024-12-10 09:30:00,125.77,126.37,124.88,125.52,41478.0,124.9869,125.5831,124.1024,124.7384,41478.0
2024-12-10 09:35:00,125.41,125.6,124.52,124.98,5314.0,124.6291,124.8179,123.7447,124.2018,5314.0
2024-12-10 09:40:00,124.98,124.99,124.12,124.48,7394.0,124.2018,124.2117,123.3471,123.7049,7394.0
2024-12-10 09:45:00,124.52,124.61,124.01,124.19,31108.0,123.7447,123.8341,123.2378,123.4167,31108.0
2024-12-10 09:50:00,124.22,125.16,124.1,124.98,32692.0,123.4465,124.3807,123.3273,124.2018,32692.0
2024-12-10 09:55:00,125.18,125.61,125.12,125.61,15300.0,124.4005,124.8279,124.3409,124.8279,15300.0
2024-12-10 10:00:00,125.61,125.72,125.04,125.54,20912.0,124.8279,124.9372,124.2614,124.7583,20912.0
2024-12-10 10:05:00,125.63,125.94,125.6,125.67,23045.0,124.8477,125.1558,124.8179,124.8875,23045.0
2024-12-10 10:10:00,125.67,125.98,125.5,125.51,103974.0,124.8875,125.1956,124.7186,124.7285,103974.0
2024-12-10 10:15:00,125.51,125.69,125.37,125.69,8625.0,124.7285,124.9074,124.5894,124.9074,8625.0
2024-12-10 10:20:00,125.81,125.84,125.69,125.73,5608.0,125.0266,125.0564,124.9074,124.9471,5608.0
2024-12-10 10:25:00,125.75,126.01,125.6,125.94,15550.0,124.967,125.2254,124.8179,125.1558,15550.0
2024-12-10 10:30:00,125.99,126.14,125.9,126.08,4320.0,125.2055,125.3546,125.1161,125.2949,4320.0
2024-12-10 10:35:00,126.11,126.12,125.84,125.85,5436.0,125.3248,125.3347,125.0564,125.0664,5436.0
2024-12-10 10:40:00,125.86,126.0,125.85,125.97,14334.0,125.0763,125.2154,125.0664,125.1856,14334.0
2024-12-10 10:45:00,125.96,126.17,125.92,126.05,6010.0,125.1757,125.3844,125.1359,125.2651,6010.0
2024-12-10 10:50:00,126.01,126.11,125.93,126.08,4441.0,125.2254,125.3248,125.1459,125.2949,4441.0
2024-12-10 10:55:00,126.08,126.44,126.08,126.22,4913.0,125.2949,125.6527,125.2949,125.4341,4913.0
2024-12-10 11:00:00,126.16,126.4,126.15,126.25,3602.0,125.3744,125.6129,125.3645,125.4639,3602.0
2024-12-10 11:05:00,126.25,126.4,126.2,126.3,23395.0,125.4639,125.6129,125.4142,125.5136,23395.0
2024-12-10 11:10:00,126.28,126.51,126.22,126.51,4589.0,125.4937,125.7223,125.4341,125.7223,4589.0
2024-12-10 11:15:00,126.47,126.49,126.27,126.34,6846.0,125.6825,125.7024,125.4838,125.5533,6846.0
2024-12-10 11:20:00,126.3,126.43,126.18,126.43,6259.0,125.5136,125.6428,125.3943,125.6428,6259.0
2024-12-10 11:25:00,126.42,126.83,126.37,126.77,7739.0,125.6328,126.0403,125.5831,125.9806,7739.0
2024-12-10 11:30:00,126.77,126.82,126.62,126.68,5118.0,125.9806,126.0303,125.8316,125.8912,5118.0
2024-12-10 11:35:00,126.73,126.9,126.71,126.76,6027.0,125.9409,126.1098,125.921,125.9707,6027.0
2024-12-10 11:40:00,126.82,126.94,126.68,126.94,9160.0,126.0303,126.1496,125.8912,126.1496,9160.0
2024-12-10 11:45:00,126.95,126.96,126.61,126.63,7017.0,126.1595,126.1695,125.8216,125.8415,7017.0
2024-12-10 11:50:00,126.55,126.55,126.29,126.43,4401.0,125.762,125.762,125.5036,125.6428,4401.0
2024-12-10 11:55:00,126.34,126.38,126.14,126.14,7458.0,125.5533,125.5931,125.3546,125.3546,7458.0
2024-12-10 12:00:00,126.14,126.32,126.14,126.3,14130.0,125.3546,125.5334,125.3546,125.5136,14130.0
2024-12-10 12:05:00,126.31,126.4,126.24,126.4,5264.0,125.5235,125.6129,125.4539,125.6129,5264.0
2024-12-10 12:10:00,126.4,126.42,126.08,126.09,9226.0,125.6129,125.6328,125.2949,125.3049,9226.0
2024-12-10 12:15:00,126.12,126.16,125.97,125.97,24644.0,125.3347,125.3744,125.1856,125.1856,24644.0
2024-12-10 12:20:00,125.96,126.03,125.88,125.93,6588.0,125.1757,125.2453,125.0962,125.1459,6588.0
2024-12-10 12:25:00,125.9,125.95,125.74,125.74,5020.0,125.1161,125.1657,124.9571,124.9571,5020.0
2024-12-10 12:30:00,125.77,126.05,125.74,126.05,7970.0,124.9869,125.2651,124.9571,125.2651,7970.0
2024-12-10 12:35:00,126.05,126.28,126.0,126.28,33752.0,125.2651,125.4937,125.2154,125.4937,33752.0
2024-12-10 12:40:00,126.27,126.39,126.08,126.16,4689.0,125.4838,125.603,125.2949,125.3744,4689.0
2024-12-10 12:45:00,126.18,126.26,126.03,126.26,4516.0,125.3943,125.4738,125.2453,125.4738,4516.0
2024-12-10 12:50:00,126.28,126.28,126.07,126.09,5110.0,125.4937,125.4937,125.285,125.3049,5110.0
2024-12-10 12:55:00,126.05,126.15,126.04,126.08,7538.0,125.2651,125.3645,125.2552,125.2949,7538.0
2024-12-10 13:00:00,126.08,126.25,126.08,126.25,5420.0,125.2949,125.4639,125.2949,125.4639,5420.0
2024-12-10 13:05:00,126.26,126.28,126.07,126.14,12704.0,125.4738,125.4937,125.285,125.3546,12704.0
2024-12-10 13:10:00,126.12,126.12,125.93,125.94,3256.0,125.3347,125.3347,125.1459,125.1558,3256.0
2024-12-10 13:15:00,125.93,125.98,125.7,125.85,10190.0,125.1459,125.1956,124.9173,125.0664,10190.0
2024-12-10 13:20:00,125.85,125.85,125.59,125.63,16128.0,125.0664,125.0664,124.808,124.8477,16128.0
2024-12-10 13:25:00,125.64,125.64,125.51,125.57,8435.0,124.8577,124.8577,124.7285,124.7881,8435.0
2024-12-10 13:30:00,125.59,125.93,125.59,125.75,10456.0,124.808,125.1459,124.808,124.967,10456.0
2024-12-10 13:35:00,125.79,125.82,125.63,125.67,9467.0,125.0067,125.0366,124.8477,124.8875,9467.0
2024-12-10 13:40:00,125.64,125.66,125.51,125.51,3539.0,124.8577,124.8776,124.7285,124.7285,3539.0
2024-12-10 13:45:00,125.53,125.67,125.53,125.65,3726.0,124.7484,124.8875,124.7484,124.8676,3726.0
2024-12-10 13:50:00,125.64,125.74,125.6,125.67,3643.0,124.8577,124.9571,124.8179,124.8875,3643.0
2024-12-10 13:55:00,125.7,125.71,125.6,125.6,3803.0,124.9173,124.9272,124.8179,124.8179,3803.0
2024-12-10 14:00:00,125.56,125.66,125.52,125.57,3800.0,124.7782,124.8776,124.7384,124.7881,3800.0
2024-12-10 14:05:00,125.64,125.65,125.56,125.65,2740.0,124.8577,124.8676,124.7782,124.8676,2740.0
2024-12-10 14:10:00,125.57,125.57,125.45,125.49,4282.0,124.7881,124.7881,124.6689,124.7086,4282.0
2024-12-10 14:15:00,125.43,125.49,125.39,125.46,10998.0,124.649,124.7086,124.6092,124.6788,10998.0
2024-12-10 14:20:00,125.47,125.48,125.42,125.45,4399.0,124.6887,124.6987,124.639,124.6689,4399.0
2024-12-10 14:25:00,125.47,125.55,125.46,125.53,2684.0,124.6887,124.7682,124.6788,124.7484,2684.0
2024-12-10 14:30:00,125.51,125.55,125.38,125.41,11078.0,124.7285,124.7682,124.5993,124.6291,11078.0
2024-12-10 14:35:00,125.43,125.74,125.43,125.71,11430.0,124.649,124.9571,124.649,124.9272,11430.0
2024-12-10 14:40:00,125.66,125.8,125.63,125.77,18248.0,124.8776,125.0167,124.8477,124.9869,18248.0
2024-12-10 14:45:00,125.7,125.75,125.63,125.65,2178.0,124.9173,124.967,124.8477,124.8676,2178.0
2024-12-10 14:50:00,125.69,125.69,125.47,125.56,5566.0,124.9074,124.9074,124.6887,124.7782,5566.0
2024-12-10 14:55:00,125.55,125.6,125.44,125.45,7981.0,124.7682,124.8179,124.6589,124.6689,7981.0
2024-12-10 15:00:00,125.49,125.6,125.38,125.6,19804.0,124.7086,124.8179,124.5993,124.8179,19804.0
2024-12-10 15:05:00,125.6,125.67,125.51,125.51,8077.0,124.8179,124.8875,124.7285,124.7285,8077.0
2024-12-10 15:10:00,125.54,125.56,125.37,125.37,19915.0,124.7583,124.7782,124.5894,124.5894,19915.0
2024-12-10 15:15:00,125.36,125.36,125.15,125.22,4798.0,124.5794,124.5794,124.3707,124.4403,4798.0
2024-12-10 15:20:00,125.22,125.27,125.18,125.21,6004.0,124.4403,124.49,124.4005,124.4304,6004.0
2024-12-10 15:25:00,125.21,125.32,125.13,125.24,11238.0,124.4304,124.5397,124.3509,124.4602,11238.0
2024-12-10 15:30:00,125.23,125.23,125.11,125.15,9302.0,124.4502,124.4502,124.331,124.3707,9302.0
2024-12-10 15:35:00,125.11,125.21,125.03,125.07,14834.0,124.331,124.4304,124.2515,124.2912,14834.0
2024-12-10 15:40:00,125.07,125.14,124.88,124.89,27404.0,124.2912,124.3608,124.1024,124.1123,27404.0
2024-12-10 15:45:00,124.89,124.96,124.75,124.83,21022.0,124.1123,124.1819,123.9732,124.0527,21022.0
2024-12-10 15:50:00,124.83,125.12,124.78,124.96,48401.0,124.0527,124.3409,124.003,124.1819,48401.0
2024-12-10 15:55:00,124.95,125.45,124.92,125.39,223427.0,124.172,124.6689,124.1422,124.6092,223427.0
2024-12-11 09:30:00,125.9,126.01,124.66,124.83,38091.0,125.1161,125.2254,123.8838,124.0527,38091.0
2024-12-11 09:35:00,125.0,125.41,124.24,124.24,11956.0,124.2217,124.6291,123.4664,123.4664,11956.0
2024-12-11 09:40:00,124.3,124.63,124.11,124.36,14576.0,123.526,123.854,123.3372,123.5856,14576.0
2024-12-11 09:45:00,124.35,124.78,124.23,124.64,10963.0,123.5757,124.003,123.4565,123.8639,10963.0
2024-12-11 09:50:00,124.64,124.69,124.26,124.69,7619.0,123.8639,123.9136,123.4863,123.9136,7619.0
2024-12-11 09:55:00,124.54,124.57,124.08,124.28,13743.0,123.7645,123.7943,123.3074,123.5061,13743.0
2024-12-11 10:00:00,124.39,124.39,123.95,124.2,17978.0,123.6155,123.6155,123.1782,123.4266,17978.0
2024-12-11 10:05:00,124.38,124.48,123.81,123.93,20807.0,123.6055,123.7049,123.0391,123.1583,20807.0
2024-12-11 10:10:00,123.87,123.94,123.65,123.69,13196.0,123.0987,123.1683,122.8801,122.9198,13196.0
2024-12-11 10:15:00,123.66,123.77,123.46,123.59,35741.0,122.89,122.9993,122.6913,122.8204,35741.0
2024-12-11 10:20:00,123.62,123.86,123.56,123.75,17207.0,122.8503,123.0888,122.7906,122.9794,17207.0
2024-12-11 10:25:00,123.81,123.81,123.33,123.43,18950.0,123.0391,123.0391,122.5621,122.6614,18950.0
2024-12-11 10:30:00,123.39,123.39,123.1,123.19,26410.0,122.6217,122.6217,122.3335,122.4229,26410.0
2024-12-11 10:35:00,123.27,123.27,122.64,122.64,24690.0,122.5024,122.5024,121.8764,121.8764,24690.0
2024-12-11 10:40:00,122.71,122.95,122.65,122.68,37819.0,121.9459,122.1844,121.8863,121.9161,37819.0
2024-12-11 10:45:00,122.66,123.02,122.45,122.95,55102.0,121.8962,122.254,121.6875,122.1844,55102.0
2024-12-11 10:50:00,122.99,123.13,122.63,122.84,12368.0,122.2242,122.3633,121.8664,122.0751,12368.0
2024-12-11 10:55:00,122.91,122.91,122.48,122.58,17139.0,122.1447,122.1447,121.7174,121.8167,17139.0
2024-12-11 11:00:00,122.62,122.79,122.54,122.67,14515.0,121.8565,122.0254,121.777,121.9062,14515.0
2024-12-11 11:05:00,122.66,122.71,122.5,122.53,19288.0,121.8962,121.9459,121.7372,121.767,19288.0
2024-12-11 11:10:00,122.62,122.78,122.53,122.63,19484.0,121.8565,122.0155,121.767,121.8664,19484.0
2024-12-11 11:15:00,122.62,122.89,122.61,122.79,24491.0,121.8565,122.1248,121.8465,122.0254,24491.0
2024-12-11 11:20:00,122.8,122.91,122.74,122.84,10337.0,122.0354,122.1447,121.9757,122.0751,10337.0
2024-12-11 11:25:00,122.89,122.95,122.72,122.85,18009.0,122.1248,122.1844,121.9559,122.0851,18009.0
2024-12-11 11:30:00,122.92,123.07,122.85,123.0,11432.0,122.1546,122.3037,122.0851,122.2341,11432.0
2024-12-11 11:35:00,122.99,123.15,122.98,123.05,11656.0,122.2242,122.3832,122.2142,122.2838,11656.0
2024-12-11 11:40:00,123.09,123.32,123.08,123.2,22863.0,122.3236,122.5521,122.3136,122.4329,22863.0
2024-12-11 11:45:00,123.19,123.39,123.15,123.39,10945.0,122.4229,122.6217,122.3832,122.6217,10945.0
2024-12-11 11:50:00,123.34,123.41,123.07,123.1,7963.0,122.572,122.6416,122.3037,122.3335,7963.0
2024-12-11 11:55:00,123.07,123.29,123.05,123.16,12145.0,122.3037,122.5223,122.2838,122.3931,12145.0
2024-12-11 12:00:00,123.17,123.28,123.0,123.01,12042.0,122.4031,122.5124,122.2341,122.2441,12042.0
2024-12-11 12:05:00,123.01,123.25,122.74,122.95,27869.0,122.2441,122.4826,121.9757,122.1844,27869.0
2024-12-11 12:10:00,122.95,123.04,122.82,122.82,6955.0,122.1844,122.2739,122.0552,122.0552,6955.0
2024-12-11 12:15:00,122.86,122.89,122.67,122.67,9501.0,122.095,122.1248,121.9062,121.9062,9501.0
2024-12-11 12:20:00,122.72,122.72,122.55,122.59,8971.0,121.9559,121.9559,121.7869,121.8267,8971.0
2024-12-11 12:25:00,122.55,122.56,122.41,122.48,14160.0,121.7869,121.7969,121.6478,121.7174,14160.0
2024-12-11 12:30:00,122.48,122.55,122.36,122.5,9702.0,121.7174,121.7869,121.5981,121.7372,9702.0
2024-12-11 12:35:00,122.48,122.48,122.24,122.45,7767.0,121.7174,121.7174,121.4789,121.6875,7767.0
2024-12-11 12:40:00,122.5,122.51,122.37,122.48,9029.0,121.7372,121.7472,121.608,121.7174,9029.0
2024-12-11 12:45:00,122.48,122.55,122.38,122.46,8672.0,121.7174,121.7869,121.618,121.6975,8672.0
2024-12-11 12:50:00,122.47,122.56,122.37,122.38,4491.0,121.7074,121.7969,121.608,121.618,4491.0
2024-12-11 12:55:00,122.4,122.44,122.32,122.36,6333.0,121.6379,121.6776,121.5584,121.5981,6333.0
2024-12-11 13:00:00,122.26,122.41,122.21,122.33,10596.0,121.4987,121.6478,121.449,121.5683,10596.0
2024-12-11 13:05:00,122.31,122.32,121.95,122.06,16754.0,121.5484,121.5584,121.1907,121.3,16754.0
2024-12-11 13:10:00,122.07,122.07,121.9,121.98,11125.0,121.3099,121.3099,121.141,121.2205,11125.0
2024-12-11 13:15:00,121.96,122.05,121.7,121.73,12256.0,121.2006,121.29,120.9422,120.972,12256.0
2024-12-11 13:20:00,121.71,121.87,121.7,121.79,11100.0,120.9522,121.1112,120.9422,121.0317,11100.0
2024-12-11 13:25:00,121.79,121.87,121.71,121.87,10736.0,121.0317,121.1112,120.9522,121.1112,10736.0
2024-12-11 13:30:00,121.87,121.95,121.78,121.9,8553.0,121.1112,121.1907,121.0217,121.141,8553.0
2024-12-11 13:35:00,121.9,121.9,121.73,121.87,8036.0,121.141,121.141,120.972,121.1112,8036.0
2024-12-11 13:40:00,121.87,121.89,121.72,121.81,6152.0,121.1112,121.131,120.9621,121.0515,6152.0
2024-12-11 13:45:00,121.82,121.83,121.62,121.67,9489.0,121.0615,121.0714,120.8627,120.9124,9489.0
2024-12-11 13:50:00,121.64,121.7,121.54,121.68,11630.0,120.8826,120.9422,120.7832,120.9223,11630.0
2024-12-11 13:55:00,121.64,121.73,121.54,121.69,17135.0,120.8826,120.972,120.7832,120.9323,17135.0
2024-12-11 14:00:00,121.69,121.81,121.56,121.7,15825.0,120.9323,121.0515,120.8031,120.9422,15825.0
2024-12-11 14:05:00,121.63,121.78,121.63,121.71,14830.0,120.8726,121.0217,120.8726,120.9522,14830.0
2024-12-11 14:10:00,121.71,121.75,121.53,121.63,18098.0,120.9522,120.9919,120.7733,120.8726,18098.0
2024-12-11 14:15:00,121.64,121.78,121.57,121.78,6365.0,120.8826,121.0217,120.813,121.0217,6365.0
2024-12-11 14:20:00,121.77,121.8,121.64,121.72,10752.0,121.0118,121.0416,120.8826,120.9621,10752.0
2024-12-11 14:25:00,121.75,121.81,121.7,121.79,24261.0,120.9919,121.0515,120.9422,121.0317,24261.0
2024-12-11 14:30:00,121.8,122.3,121.73,121.91,27158.0,121.0416,121.5385,120.972,121.1509,27158.0
2024-12-11 14:35:00,121.93,121.95,121.8,121.8,7484.0,121.1708,121.1907,121.0416,121.0416,7484.0
2024-12-11 14:40:00,121.84,121.96,121.74,121.76,12587.0,121.0813,121.2006,120.982,121.0018,12587.0
2024-12-11 14:45:00,121.73,121.86,121.73,121.75,4926.0,120.972,121.1012,120.972,120.9919,4926.0
2024-12-11 14:50:00,121.75,121.86,121.65,121.86,6020.0,120.9919,121.1012,120.8925,121.1012,6020.0
2024-12-11 14:55:00,121.86,121.93,121.61,121.61,8969.0,121.1012,121.1708,120.8528,120.8528,8969.0
2024-12-11 15:00:00,121.58,121.69,121.54,121.56,12081.0,120.823,120.9323,120.7832,120.8031,12081.0
2024-12-11 15:05:00,121.57,121.73,121.48,121.7,7458.0,120.813,120.972,120.7236,120.9422,7458.0
2024-12-11 15:10:00,121.68,121.72,121.48,121.5,6609.0,120.9223,120.9621,120.7236,120.7435,6609.0
2024-12-11 15:15:00,121.53,121.61,121.51,121.53,9894.0,120.7733,120.8528,120.7534,120.7733,9894.0
2024-12-11 15:20:00,121.48,121.52,121.4,121.48,6167.0,120.7236,120.7633,120.6441,120.7236,6167.0
2024-12-11 15:25:00,121.49,121.58,121.49,121.55,11370.0,120.7335,120.823,120.7335,120.7931,11370.0
2024-12-11 15:30:00,121.54,122.05,121.54,121.93,20915.0,120.7832,121.29,120.7832,121.1708,20915.0
2024-12-11 15:35:00,121.97,122.02,121.9,121.92,13433.0,121.2105,121.2602,121.141,121.1608,13433.0
2024-12-11 15:40:00,121.91,121.98,121.81,121.91,20698.0,121.1509,121.2205,121.0515,121.1509,20698.0
2024-12-11 15:45:00,121.94,121.98,121.85,121.92,21182.0,121.1807,121.2205,121.0913,121.1608,21182.0
2024-12-11 15:50:00,121.97,122.05,121.88,121.92,47517.0,121.2105,121.29,121.1211,121.1608,47517.0
2024-12-11 15:55:00,121.93,122.01,121.73,121.91,169064.0,121.1708,121.2503,120.972,121.1509,169064.0
2024-12-12 09:30:00,120.45,121.88,120.45,121.02,64460.0,119.7,121.1211,119.7,120.2664,64460.0
2024-12-12 09:35:00,121.02,121.52,120.58,120.84,44437.0,120.2664,120.7633,119.8292,120.0876,44437.0
2024-12-12 09:40:00,120.91,121.4,120.79,121.29,24106.0,120.1571,120.6441,120.0379,120.5348,24106.0
2024-12-12 09:45:00,121.36,121.73,120.94,121.73,24264.0,120.6043,120.972,120.1869,120.972,24264.0
2024-12-12 09:50:00,121.62,121.64,121.07,121.35,12741.0,120.8627,120.8826,120.3161,120.5944,12741.0
2024-12-12 09:55:00,121.25,121.41,121.1,121.36,10864.0,120.495,120.654,120.3459,120.6043,10864.0
2024-12-12 10:00:00,121.36,121.43,121.08,121.28,11849.0,120.6043,120.6739,120.3261,120.5248,11849.0
2024-12-12 10:05:00,121.21,121.37,121.17,121.33,7358.0,120.4553,120.6143,120.4155,120.5745,7358.0
2024-12-12 10:10:00,121.35,121.49,121.26,121.33,24291.0,120.5944,120.7335,120.505,120.5745,24291.0
2024-12-12 10:15:00,121.41,121.49,121.13,121.46,29115.0,120.654,120.7335,120.3758,120.7037,29115.0
2024-12-12 10:20:00,121.51,121.71,121.48,121.5,15378.0,120.7534,120.9522,120.7236,120.7435,15378.0
2024-12-12 10:25:00,121.5,121.6,121.42,121.48,7137.0,120.7435,120.8428,120.664,120.7236,7137.0
2024-12-12 10:30:00,121.5,121.76,121.41,121.66,19264.0,120.7435,121.0018,120.654,120.9025,19264.0
2024-12-12 10:35:00,121.68,121.92,121.66,121.82,12952.0,120.9223,121.1608,120.9025,121.0615,12952.0
2024-12-12 10:40:00,121.79,121.86,121.54,121.59,6113.0,121.0317,121.1012,120.7832,120.8329,6113.0
2024-12-12 10:45:00,121.59,121.6,121.4,121.44,5639.0,120.8329,120.8428,120.6441,120.6838,5639.0
2024-12-12 10:50:00,121.42,121.46,121.23,121.42,9462.0,120.664,120.7037,120.4751,120.664,9462.0
2024-12-12 10:55:00,121.43,121.59,121.37,121.59,21470.0,120.6739,120.8329,120.6143,120.8329,21470.0
2024-12-12 11:00:00,121.6,121.64,121.32,121.39,12770.0,120.8428,120.8826,120.5646,120.6341,12770.0
2024-12-12 11:05:00,121.45,121.7,121.42,121.5,10448.0,120.6938,120.9422,120.664,120.7435,10448.0
2024-12-12 11:10:00,121.52,121.74,121.5,121.68,11734.0,120.7633,120.982,120.7435,120.9223,11734.0
2024-12-12 11:15:00,121.72,121.82,121.62,121.78,10421.0,120.9621,121.0615,120.8627,121.0217,10421.0
2024-12-12 11:20:00,121.72,121.8,121.69,121.73,5862.0,120.9621,121.0416,120.9323,120.972,5862.0
2024-12-12 11:25:00,121.73,121.92,121.73,121.79,7666.0,120.972,121.1608,120.972,121.0317,7666.0
2024-12-12 11:30:00,121.78,121.78,121.66,121.72,5720.0,121.0217,121.0217,120.9025,120.9621,5720.0
2024-12-12 11:35:00,121.72,121.94,121.69,121.76,8152.0,120.9621,121.1807,120.9323,121.0018,8152.0
2024-12-12 11:40:00,121.78,121.86,121.69,121.86,3884.0,121.0217,121.1012,120.9323,121.1012,3884.0
2024-12-12 11:45:00,121.87,121.87,121.7,121.83,19680.0,121.1112,121.1112,120.9422,121.0714,19680.0
2024-12-12 11:50:00,121.85,121.94,121.72,121.72,6878.0,121.0913,121.1807,120.9621,120.9621,6878.0
2024-12-12 11:55:00,121.71,121.8,121.68,121.68,4337.0,120.9522,121.0416,120.9223,120.9223,4337.0
2024-12-12 12:00:00,121.63,121.7,121.6,121.6,2581.0,120.8726,120.9422,120.8428,120.8428,2581.0
2024-12-12 12:05:00,121.62,121.73,121.58,121.58,4021.0,120.8627,120.972,120.823,120.823,4021.0
2024-12-12 12:10:00,121.6,121.67,121.58,121.62,3295.0,120.8428,120.9124,120.823,120.8627,3295.0
2024-12-12 12:15:00,121.62,121.77,121.61,121.74,4701.0,120.8627,121.0118,120.8528,120.982,4701.0
2024-12-12 12:20:00,121.75,121.78,121.69,121.71,4070.0,120.9919,121.0217,120.9323,120.9522,4070.0
2024-12-12 12:25:00,121.72,121.8,121.63,121.71,8010.0,120.9621,121.0416,120.8726,120.9522,8010.0
2024-12-12 12:30:00,121.81,121.81,121.72,121.78,1757.0,121.0515,121.0515,120.9621,121.0217,1757.0
2024-12-12 12:35:00,121.74,121.78,121.63,121.68,4817.0,120.982,121.0217,120.8726,120.9223,4817.0
2024-12-12 12:40:00,121.67,121.73,121.62,121.62,4394.0,120.9124,120.972,120.8627,120.8627,4394.0
2024-12-12 12:45:00,121.62,121.65,121.47,121.47,2991.0,120.8627,120.8925,120.7136,120.7136,2991.0
2024-12-12 12:50:00,121.47,121.48,121.29,121.29,3100.0,120.7136,120.7236,120.5348,120.5348,3100.0
2024-12-12 12:55:00,121.31,121.39,121.28,121.33,5694.0,120.5546,120.6341,120.5248,120.5745,5694.0
2024-12-12 13:00:00,121.32,121.37,121.24,121.31,7028.0,120.5646,120.6143,120.4851,120.5546,7028.0
2024-12-12 13:05:00,121.28,121.28,121.17,121.23,12503.0,120.5248,120.5248,120.4155,120.4751,12503.0
2024-12-12 13:10:00,121.24,121.26,121.05,121.12,5957.0,120.4851,120.505,120.2963,120.3658,5957.0
2024-12-12 13:15:00,121.05,121.21,121.05,121.11,8369.0,120.2963,120.4553,120.2963,120.3559,8369.0
2024-12-12 13:20:00,121.11,121.13,120.97,120.98,6276.0,120.3559,120.3758,120.2168,120.2267,6276.0
2024-12-12 13:25:00,120.97,121.04,120.89,120.91,6673.0,120.2168,120.2863,120.1373,120.1571,6673.0
2024-12-12 13:30:00,120.94,121.02,120.92,120.93,6623.0,120.1869,120.2664,120.1671,120.177,6623.0
2024-12-12 13:35:00,120.93,120.93,120.83,120.86,6235.0,120.177,120.177,120.0776,120.1074,6235.0
2024-12-12 13:40:00,120.82,120.86,120.77,120.78,3504.0,120.0677,120.1074,120.018,120.0279,3504.0
2024-12-12 13:45:00,120.77,120.85,120.72,120.79,5411.0,120.018,120.0975,119.9683,120.0379,5411.0
2024-12-12 13:50:00,120.83,120.92,120.76,120.92,13281.0,120.0776,120.1671,120.0081,120.1671,13281.0
2024-12-12 13:55:00,120.89,120.97,120.85,120.89,4363.0,120.1373,120.2168,120.0975,120.1373,4363.0
2024-12-12 14:00:00,120.93,120.95,120.83,120.87,7936.0,120.177,120.1969,120.0776,120.1174,7936.0
2024-12-12 14:05:00,120.89,120.96,120.76,120.76,1954.0,120.1373,120.2068,120.0081,120.0081,1954.0
2024-12-12 14:10:00,120.83,120.91,120.66,120.68,3083.0,120.0776,120.1571,119.9087,119.9286,3083.0
2024-12-12 14:15:00,120.75,120.78,120.59,120.66,6588.0,119.9981,120.0279,119.8391,119.9087,6588.0
2024-12-12 14:20:00,120.6,120.76,120.6,120.66,5001.0,119.8491,120.0081,119.8491,119.9087,5001.0
2024-12-12 14:25:00,120.61,120.73,120.61,120.64,8213.0,119.859,119.9783,119.859,119.8888,8213.0
2024-12-12 14:30:00,120.61,120.68,120.41,120.46,7909.0,119.859,119.9286,119.6602,119.7099,7909.0
2024-12-12 14:35:00,120.5,120.77,120.42,120.72,20683.0,119.7497,120.018,119.6702,119.9683,20683.0
2024-12-12 14:40:00,120.69,120.77,120.68,120.76,4154.0,119.9385,120.018,119.9286,120.0081,4154.0
2024-12-12 14:45:00,120.74,120.95,120.71,120.71,19206.0,119.9882,120.1969,119.9584,119.9584,19206.0
2024-12-12 14:50:00,120.7,120.8,120.63,120.78,11613.0,119.9484,120.0478,119.8789,120.0279,11613.0
2024-12-12 14:55:00,120.78,120.8,120.66,120.69,10548.0,120.0279,120.0478,119.9087,119.9385,10548.0
2024-12-12 15:00:00,120.66,120.69,120.57,120.59,21927.0,119.9087,119.9385,119.8192,119.8391,21927.0
2024-12-12 15:05:00,120.58,120.72,120.48,120.66,8052.0,119.8292,119.9683,119.7298,119.9087,8052.0
2024-12-12 15:10:00,120.66,120.73,120.62,120.65,13139.0,119.9087,119.9783,119.8689,119.8988,13139.0
2024-12-12 15:15:00,120.63,120.71,120.55,120.67,14331.0,119.8789,119.9584,119.7994,119.9186,14331.0
2024-12-12 15:20:00,120.68,120.83,120.66,120.76,8326.0,119.9286,120.0776,119.9087,120.0081,8326.0
2024-12-12 15:25:00,120.79,120.79,120.66,120.67,9113.0,120.0379,120.0379,119.9087,119.9186,9113.0
2024-12-12 15:30:00,120.67,120.7,120.5,120.5,22011.0,119.9186,119.9484,119.7497,119.7497,22011.0
2024-12-12 15:35:00,120.52,120.57,120.39,120.44,21519.0,119.7696,119.8192,119.6404,119.6901,21519.0
2024-12-12 15:40:00,120.4,120.53,120.36,120.42,15706.0,119.6503,119.7795,119.6106,119.6702,15706.0
2024-12-12 15:45:00,120.42,120.65,120.4,120.65,20021.0,119.6702,119.8988,119.6503,119.8988,20021.0
2024-12-12 15:50:00,120.6,120.67,120.43,120.63,48947.0,119.8491,119.9186,119.6801,119.8789,48947.0
2024-12-12 15:55:00,120.61,120.78,120.37,120.69,157671.0,119.859,120.0279,119.6205,119.9385,157671.0
2024-12-13 09:30:00,119.65,119.8,118.64,119.78,27486.0,118.905,119.054,117.9013,119.0342,27486.0
2024-12-13 09:35:00,119.53,119.56,119.2,119.36,3964.0,118.7857,118.8155,118.4578,118.6168,3964.0
2024-12-13 09:40:00,119.51,119.69,118.88,118.91,6585.0,118.7658,118.9447,118.1398,118.1696,6585.0
2024-12-13 09:45:00,118.81,119.55,118.69,119.34,11035.0,118.0702,118.8056,117.951,118.5969,11035.0
2024-12-13 09:50:00,119.34,119.4,119.09,119.29,6977.0,118.5969,118.6565,118.3485,118.5472,6977.0
2024-12-13 09:55:00,119.54,119.54,118.79,118.97,10568.0,118.7957,118.7957,118.0503,118.2292,10568.0
2024-12-13 10:00:00,118.97,119.26,118.81,119.21,17432.0,118.2292,118.5174,118.0702,118.4677,17432.0
2024-12-13 10:05:00,119.2,119.45,119.12,119.2,8802.0,118.4578,118.7062,118.3783,118.4578,8802.0
2024-12-13 10:10:00,119.2,119.29,118.95,118.99,5832.0,118.4578,118.5472,118.2093,118.2491,5832.0
2024-12-13 10:15:00,119.01,119.24,118.96,119.23,7769.0,118.269,118.4975,118.2193,118.4876,7769.0
2024-12-13 10:20:00,119.16,119.22,118.62,118.65,17357.0,118.418,118.4777,117.8814,117.9112,17357.0
2024-12-13 10:25:00,118.69,118.82,118.63,118.7,35268.0,117.951,118.0801,117.8913,117.9609,35268.0
2024-12-13 10:30:00,118.75,118.81,118.28,118.32,21647.0,118.0106,118.0702,117.5435,117.5833,21647.0
2024-12-13 10:35:00,118.38,118.45,117.94,118.18,70140.0,117.6429,117.7124,117.2056,117.4441,70140.0
2024-12-13 10:40:00,118.28,118.33,117.87,118.23,44990.0,117.5435,117.5932,117.1361,117.4938,44990.0
2024-12-13 10:45:00,118.25,118.47,118.23,118.38,27099.0,117.5137,117.7323,117.4938,117.6429,27099.0
2024-12-13 10:50:00,118.39,118.42,118.12,118.23,3617.0,117.6528,117.6826,117.3845,117.4938,3617.0
2024-12-13 10:55:00,118.23,118.34,118.11,118.14,14706.0,117.4938,117.6031,117.3746,117.4044,14706.0
2024-12-13 11:00:00,118.23,118.34,118.03,118.06,48745.0,117.4938,117.6031,117.2951,117.3249,48745.0
2024-12-13 11:05:00,118.18,118.21,118.01,118.17,15232.0,117.4441,117.4739,117.2752,117.4342,15232.0
2024-12-13 11:10:00,118.28,118.3,118.18,118.18,5894.0,117.5435,117.5634,117.4441,117.4441,5894.0
2024-12-13 11:15:00,118.12,118.21,117.8,117.81,20002.0,117.3845,117.4739,117.0665,117.0764,20002.0
2024-12-13 11:20:00,117.83,118.15,117.83,118.04,18041.0,117.0963,117.4143,117.0963,117.305,18041.0
2024-12-13 11:25:00,118.02,118.02,117.78,118.02,14091.0,117.2851,117.2851,117.0466,117.2851,14091.0
2024-12-13 11:30:00,117.95,118.31,117.95,118.29,16360.0,117.2156,117.5733,117.2156,117.5534,16360.0
2024-12-13 11:35:00,118.32,118.42,118.1,118.2,5272.0,117.5833,117.6826,117.3646,117.464,5272.0
2024-12-13 11:40:00,118.15,118.26,117.92,117.94,6054.0,117.4143,117.5236,117.1857,117.2056,6054.0
2024-12-13 11:45:00,118.0,118.24,117.98,117.99,6037.0,117.2653,117.5038,117.2454,117.2553,6037.0
2024-12-13 11:50:00,118.06,118.09,117.95,118.04,4664.0,117.3249,117.3547,117.2156,117.305,4664.0
2024-12-13 11:55:00,118.09,118.22,117.96,118.22,5944.0,117.3547,117.4839,117.2255,117.4839,5944.0
2024-12-13 12:00:00,118.17,118.3,117.93,118.02,7370.0,117.4342,117.5634,117.1957,117.2851,7370.0
2024-12-13 12:05:00,118.03,118.13,117.82,117.85,9396.0,117.2951,117.3944,117.0864,117.1162,9396.0
2024-12-13 12:10:00,117.84,117.95,117.58,117.67,19782.0,117.1062,117.2156,116.8479,116.9373,19782.0
2024-12-13 12:15:00,117.61,117.76,117.48,117.49,9733.0,116.8777,117.0267,116.7485,116.7584,9733.0
2024-12-13 12:20:00,117.55,117.64,117.48,117.54,7888.0,116.8181,116.9075,116.7485,116.8081,7888.0
2024-12-13 12:25:00,117.5,117.62,117.44,117.5,9849.0,116.7684,116.8876,116.7087,116.7684,9849.0
2024-12-13 12:30:00,117.53,117.62,117.42,117.51,6151.0,116.7982,116.8876,116.6889,116.7783,6151.0
2024-12-13 12:35:00,117.61,117.62,117.08,117.17,9060.0,116.8777,116.8876,116.351,116.4404,9060.0
2024-12-13 12:40:00,117.2,117.41,117.02,117.23,14709.0,116.4702,116.6789,116.2914,116.5,14709.0
2024-12-13 12:45:00,117.34,117.44,117.19,117.28,8547.0,116.6094,116.7087,116.4603,116.5497,8547.0
2024-12-13 12:50:00,117.28,117.88,117.27,117.81,14261.0,116.5497,117.146,116.5398,117.0764,14261.0
2024-12-13 12:55:00,117.89,118.05,117.83,117.85,61536.0,117.1559,117.3149,117.0963,117.1162,61536.0
2024-12-13 13:00:00,117.85,118.0,117.83,117.86,4135.0,117.1162,117.2653,117.0963,117.1261,4135.0
2024-12-13 13:05:00,117.79,117.85,117.74,117.84,6388.0,117.0566,117.1162,117.0069,117.1062,6388.0
2024-12-13 13:10:00,117.9,117.91,117.75,117.75,4482.0,117.1659,117.1758,117.0168,117.0168,4482.0
2024-12-13 13:15:00,117.75,117.79,117.64,117.73,12635.0,117.0168,117.0566,116.9075,116.9969,12635.0
2024-12-13 13:20:00,117.74,117.78,117.65,117.77,7562.0,117.0069,117.0466,116.9174,117.0367,7562.0
2024-12-13 13:25:00,117.75,117.75,117.63,117.64,20196.0,117.0168,117.0168,116.8976,116.9075,20196.0
2024-12-13 13:30:00,117.65,117.68,117.39,117.47,21023.0,116.9174,116.9472,116.659,116.7386,21023.0
2024-12-13 13:35:00,117.44,117.68,117.43,117.68,5161.0,116.7087,116.9472,116.6988,116.9472,5161.0
2024-12-13 13:40:00,117.62,117.74,117.61,117.72,2315.0,116.8876,117.0069,116.8777,116.987,2315.0
2024-12-13 13:45:00,117.75,117.77,117.6,117.66,7685.0,117.0168,117.0367,116.8677,116.9274,7685.0
2024-12-13 13:50:00,117.61,117.61,117.48,117.52,6641.0,116.8777,116.8777,116.7485,116.7882,6641.0
2024-12-13 13:55:00,117.54,117.54,117.36,117.4,5588.0,116.8081,116.8081,116.6292,116.669,5588.0
2024-12-13 14:00:00,117.34,117.43,117.28,117.28,8796.0,116.6094,116.6988,116.5497,116.5497,8796.0
2024-12-13 14:05:00,117.27,117.35,117.21,117.3,8642.0,116.5398,116.6193,116.4802,116.5696,8642.0
2024-12-13 14:10:00,117.34,117.41,117.29,117.34,12211.0,116.6094,116.6789,116.5597,116.6094,12211.0
2024-12-13 14:15:00,117.34,117.49,117.3,117.49,7095.0,116.6094,116.7584,116.5696,116.7584,7095.0
2024-12-13 14:20:00,117.42,117.42,117.32,117.37,7423.0,116.6889,116.6889,116.5895,116.6392,7423.0
2024-12-13 14:25:00,117.37,117.37,117.15,117.16,26696.0,116.6392,116.6392,116.4205,116.4305,26696.0
2024-12-13 14:30:00,117.14,117.24,117.05,117.15,23648.0,116.4106,116.51,116.3212,116.4205,23648.0
2024-12-13 14:35:00,117.17,117.23,117.1,117.12,6861.0,116.4404,116.5,116.3709,116.3907,6861.0
2024-12-13 14:40:00,117.13,117.27,117.12,117.17,9755.0,116.4007,116.5398,116.3907,116.4404,9755.0
2024-12-13 14:45:00,117.19,117.31,117.13,117.27,18020.0,116.4603,116.5795,116.4007,116.5398,18020.0
2024-12-13 14:50:00,117.26,117.85,117.26,117.78,8711.0,116.5299,117.1162,116.5299,117.0466,8711.0
2024-12-13 14:55:00,117.78,117.82,117.54,117.59,11179.0,117.0466,117.0864,116.8081,116.8578,11179.0
2024-12-13 15:00:00,117.65,117.8,117.63,117.78,11663.0,116.9174,117.0665,116.8976,117.0466,11663.0
2024-12-13 15:05:00,117.78,117.81,117.5,117.64,17397.0,117.0466,117.0764,116.7684,116.9075,17397.0
2024-12-13 15:10:00,117.6,117.81,117.55,117.79,9444.0,116.8677,117.0764,116.8181,117.0566,9444.0
2024-12-13 15:15:00,117.79,117.84,117.58,117.7,30031.0,117.0566,117.1062,116.8479,116.9671,30031.0
2024-12-13 15:20:00,117.71,118.1,117.71,118.09,13532.0,116.9771,117.3646,116.9771,117.3547,13532.0
2024-12-13 15:25:00,118.11,118.11,117.88,117.89,10756.0,117.3746,117.3746,117.146,117.1559,10756.0
2024-12-13 15:30:00,117.86,118.05,117.85,118.02,10460.0,117.1261,117.3149,117.1162,117.2851,10460.0
2024-12-13 15:35:00,118.03,118.08,117.92,118.08,9801.0,117.2951,117.3448,117.1857,117.3448,9801.0
2024-12-13 15:40:00,118.08,118.11,117.95,117.97,13309.0,117.3448,117.3746,117.2156,117.2354,13309.0
2024-12-13 15:45:00,117.97,118.03,117.94,118.0,11309.0,117.2354,117.2951,117.2056,117.2653,11309.0
2024-12-13 15:50:00,118.03,118.18,118.01,118.17,28793.0,117.2951,117.4441,117.2752,117.4342,28793.0
2024-12-13 15:55:00,118.15,118.45,118.02,118.42,162439.0,117.4143,117.7124,117.2851,117.6826,162439.0
2024-12-16 09:30:00,118.26,118.99,118.26,118.48,34015.0,117.5236,118.2491,117.5236,117.7423,34015.0
2024-12-16 09:35:00,118.48,118.78,118.15,118.77,8995.0,117.7423,118.0404,117.4143,118.0305,8995.0
2024-12-16 09:40:00,118.66,118.98,118.59,118.76,4883.0,117.9211,118.2391,117.8516,118.0205,4883.0
2024-12-16 09:45:00,118.76,119.09,118.59,119.0,6317.0,118.0205,118.3485,117.8516,118.259,6317.0
2024-12-16 09:50:00,118.87,119.26,118.87,119.23,16450.0,118.1298,118.5174,118.1298,118.4876,16450.0
2024-12-16 09:55:00,119.43,119.43,119.07,119.29,5174.0,118.6863,118.6863,118.3286,118.5472,5174.0
2024-12-16 10:00:00,119.38,119.53,119.23,119.48,5879.0,118.6367,118.7857,118.4876,118.736,5879.0
2024-12-16 10:05:00,119.46,119.83,119.41,119.66,14413.0,118.7162,119.0839,118.6665,118.9149,14413.0
2024-12-16 10:10:00,119.66,119.73,119.16,119.22,8441.0,118.9149,118.9845,118.418,118.4777,8441.0
2024-12-16 10:15:00,119.19,119.31,118.84,119.03,9964.0,118.4478,118.5671,118.1,118.2888,9964.0
2024-12-16 10:20:00,119.07,119.16,119.07,119.11,4378.0,118.3286,118.418,118.3286,118.3683,4378.0
2024-12-16 10:25:00,119.11,119.31,119.01,119.26,7977.0,118.3683,118.5671,118.269,118.5174,7977.0
2024-12-16 10:30:00,119.15,119.15,118.91,118.94,4289.0,118.4081,118.4081,118.1696,118.1994,4289.0
2024-12-16 10:35:00,118.88,118.89,118.58,118.62,7890.0,118.1398,118.1497,117.8416,117.8814,7890.0
2024-12-16 10:40:00,118.61,118.7,118.38,118.4,11785.0,117.8715,117.9609,117.6429,117.6628,11785.0
2024-12-16 10:45:00,118.37,118.56,118.28,118.5,8411.0,117.6329,117.8218,117.5435,117.7621,8411.0
2024-12-16 10:50:00,118.5,118.58,118.39,118.48,8668.0,117.7621,117.8416,117.6528,117.7423,8668.0
2024-12-16 10:55:00,118.38,118.47,118.2,118.37,4904.0,117.6429,117.7323,117.464,117.6329,4904.0
2024-12-16 11:00:00,118.45,118.49,118.06,118.06,7680.0,117.7124,117.7522,117.3249,117.3249,7680.0
2024-12-16 11:05:00,118.09,118.3,118.07,118.3,6232.0,117.3547,117.5634,117.3348,117.5634,6232.0
2024-12-16 11:10:00,118.39,118.41,118.28,118.4,562.0,117.6528,117.6727,117.5435,117.6628,562.0
2024-12-16 11:15:00,118.36,118.42,118.28,118.4,6579.0,117.623,117.6826,117.5435,117.6628,6579.0
2024-12-16 11:20:00,118.4,118.4,118.22,118.22,4110.0,117.6628,117.6628,117.4839,117.4839,4110.0
2024-12-16 11:25:00,118.22,118.34,118.21,118.24,2619.0,117.4839,117.6031,117.4739,117.5038,2619.0
2024-12-16 11:30:00,118.21,118.33,118.06,118.17,6390.0,117.4739,117.5932,117.3249,117.4342,6390.0
2024-12-16 11:35:00,118.18,118.26,118.11,118.12,2357.0,117.4441,117.5236,117.3746,117.3845,2357.0
2024-12-16 11:40:00,118.1,118.17,118.01,118.12,11708.0,117.3646,117.4342,117.2752,117.3845,11708.0
2024-12-16 11:45:00,118.17,118.22,117.9,118.06,11001.0,117.4342,117.4839,117.1659,117.3249,11001.0
2024-12-16 11:50:00,118.09,118.1,117.97,118.0,7579.0,117.3547,117.3646,117.2354,117.2653,7579.0
2024-12-16 11:55:00,118.05,118.05,117.72,117.77,5905.0,117.3149,117.3149,116.987,117.0367,5905.0
2024-12-16 12:00:00,117.78,117.92,117.67,117.84,3425.0,117.0466,117.1857,116.9373,117.1062,3425.0
2024-12-16 12:05:00,117.86,117.88,117.76,117.84,3986.0,117.1261,117.146,117.0267,117.1062,3986.0
2024-12-16 12:10:00,117.84,118.0,117.84,117.97,2332.0,117.1062,117.2653,117.1062,117.2354,2332.0
2024-12-16 12:15:00,117.97,117.98,117.81,117.81,7274.0,117.2354,117.2454,117.0764,117.0764,7274.0
2024-12-16 12:20:00,117.8,117.88,117.77,117.8,4145.0,117.0665,117.146,117.0367,117.0665,4145.0
2024-12-16 12:25:00,117.81,117.83,117.65,117.67,5347.0,117.0764,117.0963,116.9174,116.9373,5347.0
2024-12-16 12:30:00,117.68,117.74,117.62,117.73,3957.0,116.9472,117.0069,116.8876,116.9969,3957.0
2024-12-16 12:35:00,117.72,117.72,117.61,117.67,2571.0,116.987,116.987,116.8777,116.9373,2571.0
2024-12-16 12:40:00,117.71,117.76,117.6,117.63,4224.0,116.9771,117.0267,116.8677,116.8976,4224.0
2024-12-16 12:45:00,117.58,117.67,117.57,117.64,10609.0,116.8479,116.9373,116.8379,116.9075,10609.0
2024-12-16 12:50:00,117.66,117.73,117.63,117.65,3711.0,116.9274,116.9969,116.8976,116.9174,3711.0
2024-12-16 12:55:00,117.66,117.66,117.53,117.6,3427.0,116.9274,116.9274,116.7982,116.8677,3427.0
2024-12-16 13:00:00,117.65,117.8,117.62,117.8,14994.0,116.9174,117.0665,116.8876,117.0665,14994.0
2024-12-16 13:05:00,117.8,117.94,117.75,117.75,6804.0,117.0665,117.2056,117.0168,117.0168,6804.0
2024-12-16 13:10:00,117.79,117.83,117.59,117.62,6963.0,117.0566,117.0963,116.8578,116.8876,6963.0
2024-12-16 13:15:00,117.59,117.76,117.57,117.67,6794.0,116.8578,117.0267,116.8379,116.9373,6794.0
2024-12-16 13:20:00,117.61,117.8,117.61,117.75,4710.0,116.8777,117.0665,116.8777,117.0168,4710.0
2024-12-16 13:25:00,117.73,117.73,117.62,117.72,14419.0,116.9969,116.9969,116.8876,116.987,14419.0
2024-12-16 13:30:00,117.72,117.72,117.59,117.63,11576.0,116.987,116.987,116.8578,116.8976,11576.0
2024-12-16 13:35:00,117.58,117.62,117.5,117.58,12263.0,116.8479,116.8876,116.7684,116.8479,12263.0
2024-12-16 13:40:00,117.57,117.66,117.5,117.62,14877.0,116.8379,116.9274,116.7684,116.8876,14877.0
2024-12-16 13:45:00,117.62,117.66,117.55,117.55,7133.0,116.8876,116.9274,116.8181,116.8181,7133.0
2024-12-16 13:50:00,117.55,117.74,117.55,117.71,9039.0,116.8181,117.0069,116.8181,116.9771,9039.0
2024-12-16 13:55:00,117.67,117.74,117.53,117.55,18961.0,116.9373,117.0069,116.7982,116.8181,18961.0
2024-12-16 14:00:00,117.59,117.59,117.37,117.43,19652.0,116.8578,116.8578,116.6392,116.6988,19652.0
2024-12-16 14:05:00,117.43,117.44,117.35,117.41,13224.0,116.6988,116.7087,116.6193,116.6789,13224.0
2024-12-16 14:10:00,117.43,117.46,117.36,117.36,7773.0,116.6988,116.7286,116.6292,116.6292,7773.0
2024-12-16 14:15:00,117.37,117.41,117.19,117.22,14606.0,116.6392,116.6789,116.4603,116.4901,14606.0
2024-12-16 14:20:00,117.21,117.32,117.15,117.25,13789.0,116.4802,116.5895,116.4205,116.5199,13789.0
2024-12-16 14:25:00,117.28,117.33,117.24,117.27,6064.0,116.5497,116.5994,116.51,116.5398,6064.0
2024-12-16 14:30:00,117.28,117.28,117.05,117.06,8999.0,116.5497,116.5497,116.3212,116.3311,8999.0
2024-12-16 14:35:00,117.06,117.12,116.99,117.02,9908.0,116.3311,116.3907,116.2615,116.2914,9908.0
2024-12-16 14:40:00,117.0,117.08,116.99,117.06,11365.0,116.2715,116.351,116.2615,116.3311,11365.0
2024-12-16 14:45:00,117.11,117.15,117.04,117.12,8135.0,116.3808,116.4205,116.3112,116.3907,8135.0
2024-12-16 14:50:00,117.1,117.15,117.07,117.12,8188.0,116.3709,116.4205,116.341,116.3907,8188.0
2024-12-16 14:55:00,117.11,117.17,117.05,117.17,15647.0,116.3808,116.4404,116.3212,116.4404,15647.0
2024-12-16 15:00:00,117.16,117.16,117.08,117.12,5982.0,116.4305,116.4305,116.351,116.3907,5982.0
2024-12-16 15:05:00,117.14,117.14,116.96,116.96,12712.0,116.4106,116.4106,116.2317,116.2317,12712.0
2024-12-16 15:10:00,116.95,117.06,116.9,116.94,7038.0,116.2218,116.3311,116.1721,116.2119,7038.0
2024-12-16 15:15:00,116.94,117.16,116.92,117.13,8448.0,116.2119,116.4305,116.192,116.4007,8448.0
2024-12-16 15:20:00,117.1,117.13,116.96,116.96,5308.0,116.3709,116.4007,116.2317,116.2317,5308.0
2024-12-16 15:25:00,117.0,117.03,116.93,117.01,5719.0,116.2715,116.3013,116.2019,116.2814,5719.0
2024-12-16 15:30:00,116.97,117.01,116.91,116.94,10334.0,116.2417,116.2814,116.182,116.2119,10334.0
2024-12-16 15:35:00,116.94,116.96,116.67,116.74,13863.0,116.2119,116.2317,115.9435,116.0131,13863.0
2024-12-16 15:40:00,116.74,116.77,116.58,116.6,12521.0,116.0131,116.0429,115.8541,115.874,12521.0
2024-12-16 15:45:00,116.59,116.8,116.56,116.78,18634.0,115.864,116.0727,115.8342,116.0528,18634.0
2024-12-16 15:50:00,116.7,117.11,116.62,116.88,56648.0,115.9733,116.3808,115.8938,116.1522,56648.0
2024-12-16 15:55:00,116.88,117.07,116.63,117.03,146364.0,116.1522,116.341,115.9038,116.3013,146364.0
2024-12-17 09:30:00,116.93,117.56,116.28,117.23,97116.0,116.4225,117.0498,115.7753,116.7212,97116.0
2024-12-17 09:35:00,117.5,117.99,117.5,117.55,4851.0,116.99,117.4779,116.99,117.0398,4851.0
2024-12-17 09:40:00,117.72,117.77,116.88,117.03,4284.0,117.2091,117.2589,116.3727,116.5221,4284.0
2024-12-17 09:45:00,116.87,117.07,116.74,116.91,7396.0,116.3628,116.5619,116.2333,116.4026,7396.0
2024-12-17 09:50:00,116.83,117.21,116.82,117.08,4545.0,116.3229,116.7013,116.313,116.5719,4545.0
2024-12-17 09:55:00,116.93,117.23,116.89,117.23,9090.0,116.4225,116.7212,116.3827,116.7212,9090.0
2024-12-17 10:00:00,117.18,117.18,116.82,116.91,16025.0,116.6714,116.6714,116.313,116.4026,16025.0
2024-12-17 10:05:00,116.85,116.99,116.78,116.78,9056.0,116.3429,116.4822,116.2732,116.2732,9056.0
2024-12-17 10:10:00,116.8,116.85,116.53,116.53,18578.0,116.2931,116.3429,116.0242,116.0242,18578.0
2024-12-17 10:15:00,116.58,117.08,116.57,117.08,10136.0,116.074,116.5719,116.0641,116.5719,10136.0
2024-12-17 10:20:00,116.89,117.11,116.89,117.01,1998.0,116.3827,116.6017,116.3827,116.5022,1998.0
2024-12-17 10:25:00,116.93,116.96,116.6,116.68,4927.0,116.4225,116.4524,116.0939,116.1736,4927.0
2024-12-17 10:30:00,116.67,116.92,116.6,116.91,4186.0,116.1636,116.4125,116.0939,116.4026,4186.0
2024-12-17 10:35:00,116.98,117.0,116.77,116.81,6426.0,116.4723,116.4922,116.2632,116.303,6426.0
2024-12-17 10:40:00,116.9,116.91,116.46,116.46,6617.0,116.3926,116.4026,115.9545,115.9545,6617.0
2024-12-17 10:45:00,116.48,116.63,116.17,116.22,15744.0,115.9745,116.1238,115.6658,115.7156,15744.0
2024-12-17 10:50:00,116.22,116.42,116.08,116.34,4215.0,115.7156,115.9147,115.5762,115.8351,4215.0
2024-12-17 10:55:00,116.34,116.42,116.13,116.42,9827.0,115.8351,115.9147,115.626,115.9147,9827.0
2024-12-17 11:00:00,116.43,116.79,116.36,116.79,9545.0,115.9247,116.2831,115.855,116.2831,9545.0
2024-12-17 11:05:00,116.83,117.07,116.82,117.03,6397.0,116.3229,116.5619,116.313,116.5221,6397.0
2024-12-17 11:10:00,116.95,117.1,116.95,117.03,6432.0,116.4424,116.5918,116.4424,116.5221,6432.0
2024-12-17 11:15:00,117.03,117.03,116.71,116.85,13433.0,116.5221,116.5221,116.2035,116.3429,13433.0
2024-12-17 11:20:00,116.85,116.86,116.53,116.61,14381.0,116.3429,116.3528,116.0242,116.1039,14381.0
2024-12-17 11:25:00,116.62,116.88,116.62,116.87,12858.0,116.1139,116.3727,116.1139,116.3628,12858.0
2024-12-17 11:30:00,116.88,116.88,116.62,116.63,7445.0,116.3727,116.3727,116.1139,116.1238,7445.0
2024-12-17 11:35:00,116.63,116.66,116.29,116.3,9976.0,116.1238,116.1537,115.7853,115.7952,9976.0
2024-12-17 11:40:00,116.36,116.43,116.29,116.43,6448.0,115.855,115.9247,115.7853,115.9247,6448.0
2024-12-17 11:45:00,116.41,116.41,116.23,116.3,5008.0,115.9048,115.9048,115.7255,115.7952,5008.0
2024-12-17 11:50:00,116.38,116.5,116.32,116.36,6541.0,115.8749,115.9944,115.8152,115.855,6541.0
2024-12-17 11:55:00,116.4,116.46,116.31,116.46,4469.0,115.8948,115.9545,115.8052,115.9545,4469.0
2024-12-17 12:00:00,116.47,116.59,116.37,116.51,5183.0,115.9645,116.084,115.8649,116.0043,5183.0
2024-12-17 12:05:00,116.48,116.48,116.3,116.35,4409.0,115.9745,115.9745,115.7952,115.845,4409.0
2024-12-17 12:10:00,116.37,116.37,116.12,116.21,6588.0,115.8649,115.8649,115.616,115.7056,6588.0
2024-12-17 12:15:00,116.24,116.39,116.24,116.29,6717.0,115.7355,115.8848,115.7355,115.7853,6717.0
2024-12-17 12:20:00,116.28,116.29,116.15,116.16,4401.0,115.7753,115.7853,115.6459,115.6558,4401.0
2024-12-17 12:25:00,116.15,116.21,116.11,116.13,4175.0,115.6459,115.7056,115.6061,115.626,4175.0
2024-12-17 12:30:00,116.13,116.28,116.09,116.25,5497.0,115.626,115.7753,115.5862,115.7455,5497.0
2024-12-17 12:35:00,116.21,116.29,116.11,116.16,6676.0,115.7056,115.7853,115.6061,115.6558,6676.0
2024-12-17 12:40:00,116.15,116.21,116.07,116.17,3522.0,115.6459,115.7056,115.5662,115.6658,3522.0
2024-12-17 12:45:00,116.13,116.14,116.03,116.14,3542.0,115.626,115.6359,115.5264,115.6359,3542.0
2024-12-17 12:50:00,116.2,116.27,116.15,116.27,2281.0,115.6957,115.7654,115.6459,115.7654,2281.0
2024-12-17 12:55:00,116.29,116.33,116.26,116.33,3574.0,115.7853,115.8251,115.7554,115.8251,3574.0
2024-12-17 13:00:00,116.31,116.38,116.26,116.28,3182.0,115.8052,115.8749,115.7554,115.7753,3182.0
2024-12-17 13:05:00,116.25,116.31,116.16,116.26,3928.0,115.7455,115.8052,115.6558,115.7554,3928.0
2024-12-17 13:10:00,116.23,116.36,116.22,116.36,7727.0,115.7255,115.855,115.7156,115.855,7727.0
2024-12-17 13:15:00,116.37,116.48,116.37,116.47,6150.0,115.8649,115.9745,115.8649,115.9645,6150.0
2024-12-17 13:20:00,116.4,116.4,116.19,116.25,7326.0,115.8948,115.8948,115.6857,115.7455,7326.0
2024-12-17 13:25:00,116.28,116.32,116.24,116.3,3820.0,115.7753,115.8152,115.7355,115.7952,3820.0
2024-12-17 13:30:00,116.27,116.29,116.07,116.09,6068.0,115.7654,115.7853,115.5662,115.5862,6068.0
2024-12-17 13:35:00,116.08,116.22,116.08,116.13,5432.0,115.5762,115.7156,115.5762,115.626,5432.0
2024-12-17 13:40:00,116.17,116.17,115.87,115.88,11198.0,115.6658,115.6658,115.3671,115.3771,11198.0
2024-12-17 13:45:00,115.88,116.0,115.87,115.9,8344.0,115.3771,115.4965,115.3671,115.397,8344.0
2024-12-17 13:50:00,115.9,115.95,115.85,115.87,4899.0,115.397,115.4468,115.3472,115.3671,4899.0
2024-12-17 13:55:00,115.89,116.0,115.88,116.0,5946.0,115.387,115.4965,115.3771,115.4965,5946.0
2024-12-17 14:00:00,115.96,116.16,115.95,116.04,10256.0,115.4567,115.6558,115.4468,115.5364,10256.0
2024-12-17 14:05:00,116.03,116.17,116.03,116.08,5770.0,115.5264,115.6658,115.5264,115.5762,5770.0
2024-12-17 14:10:00,116.07,116.2,116.07,116.13,2846.0,115.5662,115.6957,115.5662,115.626,2846.0
2024-12-17 14:15:00,116.2,116.23,116.08,116.19,6948.0,115.6957,115.7255,115.5762,115.6857,6948.0
2024-12-17 14:20:00,116.19,116.19,116.06,116.08,3188.0,115.6857,115.6857,115.5563,115.5762,3188.0
2024-12-17 14:25:00,116.1,116.1,115.93,115.93,6222.0,115.5961,115.5961,115.4268,115.4268,6222.0
2024-12-17 14:30:00,115.93,115.94,115.78,115.78,16423.0,115.4268,115.4368,115.2775,115.2775,16423.0
2024-12-17 14:35:00,115.77,115.88,115.7,115.8,17866.0,115.2675,115.3771,115.1978,115.2974,17866.0
2024-12-17 14:40:00,115.81,115.85,115.74,115.76,4213.0,115.3074,115.3472,115.2377,115.2576,4213.0
2024-12-17 14:45:00,115.75,115.84,115.71,115.72,12545.0,115.2476,115.3372,115.2078,115.2178,12545.0
2024-12-17 14:50:00,115.71,115.73,115.61,115.69,6819.0,115.2078,115.2277,115.1082,115.1879,6819.0
2024-12-17 14:55:00,115.67,115.67,115.57,115.63,5131.0,115.168,115.168,115.0684,115.1281,5131.0
2024-12-17 15:00:00,115.66,115.69,115.54,115.62,10697.0,115.158,115.1879,115.0385,115.1182,10697.0
2024-12-17 15:05:00,115.6,115.63,115.5,115.63,11997.0,115.0983,115.1281,114.9987,115.1281,11997.0
2024-12-17 15:10:00,115.61,115.64,115.47,115.47,8944.0,115.1082,115.1381,114.9688,114.9688,8944.0
2024-12-17 15:15:00,115.52,115.56,115.37,115.54,33704.0,115.0186,115.0585,114.8693,115.0385,33704.0
2024-12-17 15:20:00,115.51,115.56,115.34,115.34,23379.0,115.0087,115.0585,114.8394,114.8394,23379.0
2024-12-17 15:25:00,115.37,115.39,115.32,115.33,18429.0,114.8693,114.8892,114.8195,114.8295,18429.0
2024-12-17 15:30:00,115.33,115.36,115.19,115.34,23490.0,114.8295,114.8593,114.6901,114.8394,23490.0
2024-12-17 15:35:00,115.31,115.35,115.27,115.29,18864.0,114.8095,114.8494,114.7697,114.7896,18864.0
2024-12-17 15:40:00,115.29,115.4,115.2,115.38,40541.0,114.7896,114.8991,114.7,114.8792,40541.0
2024-12-17 15:45:00,115.4,115.49,115.37,115.46,44050.0,114.8991,114.9888,114.8693,114.9589,44050.0
2024-12-17 15:50:00,115.48,115.96,115.47,115.77,39181.0,114.9788,115.4567,114.9688,115.2675,39181.0
2024-12-17 15:55:00,115.76,115.89,115.56,115.88,164745.0,115.2576,115.387,115.0585,115.3771,164745.0
2024-12-18 09:30:00,116.4,116.91,115.98,116.6,27640.0,115.8948,116.4026,115.4766,116.0939,27640.0
2024-12-18 09:35:00,116.59,116.64,116.1,116.12,4714.0,116.084,116.1338,115.5961,115.616,4714.0
2024-12-18 09:40:00,116.13,116.29,115.75,115.79,6038.0,115.626,115.7853,115.2476,115.2875,6038.0
2024-12-18 09:45:00,115.69,115.77,115.34,115.34,9285.0,115.1879,115.2675,114.8394,114.8394,9285.0
2024-12-18 09:50:00,115.42,115.59,115.06,115.24,27115.0,114.9191,115.0883,114.5606,114.7398,27115.0
2024-12-18 09:55:00,115.1,115.25,114.85,115.01,20291.0,114.6004,114.7498,114.3515,114.5108,20291.0
2024-12-18 10:00:00,115.1,115.58,115.02,115.32,21691.0,114.6004,115.0784,114.5208,114.8195,21691.0
2024-12-18 10:05:00,115.4,115.79,115.2,115.67,13319.0,114.8991,115.2875,114.7,115.168,13319.0
2024-12-18 10:10:00,115.69,115.69,115.38,115.64,5146.0,115.1879,115.1879,114.8792,115.1381,5146.0
2024-12-18 10:15:00,115.75,115.85,115.72,115.72,7932.0,115.2476,115.3472,115.2178,115.2178,7932.0
2024-12-18 10:20:00,115.76,115.86,115.75,115.79,9514.0,115.2576,115.3571,115.2476,115.2875,9514.0
2024-12-18 10:25:00,115.93,115.93,115.76,115.83,7785.0,115.4268,115.4268,115.2576,115.3273,7785.0
2024-12-18 10:30:00,115.83,116.16,115.76,116.16,10708.0,115.3273,115.6558,115.2576,115.6558,10708.0
2024-12-18 10:35:00,116.16,116.25,115.99,116.12,15401.0,115.6558,115.7455,115.4866,115.616,15401.0
2024-12-18 10:40:00,116.05,116.17,115.98,115.98,3664.0,115.5463,115.6658,115.4766,115.4766,3664.0
2024-12-18 10:45:00,116.03,116.11,115.95,116.01,5079.0,115.5264,115.6061,115.4468,115.5065,5079.0
2024-12-18 10:50:00,116.0,116.2,115.98,116.2,11671.0,115.4965,115.6957,115.4766,115.6957,11671.0
2024-12-18 10:55:00,116.31,116.6,116.29,116.58,8879.0,115.8052,116.0939,115.7853,116.074,8879.0
2024-12-18 11:00:00,116.49,116.55,116.01,116.01,21313.0,115.9844,116.0442,115.5065,115.5065,21313.0
2024-12-18 11:05:00,116.07,116.09,115.89,115.96,5248.0,115.5662,115.5862,115.387,115.4567,5248.0
2024-12-18 11:10:00,115.98,116.1,115.9,116.04,22142.0,115.4766,115.5961,115.397,115.5364,22142.0
2024-12-18 11:15:00,116.03,116.11,115.87,115.9,12617.0,115.5264,115.6061,115.3671,115.397,12617.0
2024-12-18 11:20:00,115.83,115.85,115.75,115.82,10158.0,115.3273,115.3472,115.2476,115.3173,10158.0
2024-12-18 11:25:00,115.85,116.08,115.78,116.08,8458.0,115.3472,115.5762,115.2775,115.5762,8458.0
2024-12-18 11:30:00,116.08,116.11,115.94,115.95,4131.0,115.5762,115.6061,115.4368,115.4468,4131.0
2024-12-18 11:35:00,116.0,116.0,115.91,116.0,1350.0,115.4965,115.4965,115.4069,115.4965,1350.0
2024-12-18 11:40:00,115.94,116.03,115.87,115.95,3868.0,115.4368,115.5264,115.3671,115.4468,3868.0
2024-12-18 11:45:00,116.0,116.42,115.99,116.4,16139.0,115.4965,115.9147,115.4866,115.8948,16139.0
2024-12-18 11:50:00,116.32,116.48,116.29,116.48,5229.0,115.8152,115.9745,115.7853,115.9745,5229.0
2024-12-18 11:55:00,116.54,116.56,116.24,116.25,5850.0,116.0342,116.0541,115.7355,115.7455,5850.0
2024-12-18 12:00:00,116.22,116.28,116.01,116.1,8313.0,115.7156,115.7753,115.5065,115.5961,8313.0
2024-12-18 12:05:00,116.06,116.12,116.0,116.02,5487.0,115.5563,115.616,115.4965,115.5165,5487.0
2024-12-18 12:10:00,116.04,116.13,116.02,116.11,14343.0,115.5364,115.626,115.5165,115.6061,14343.0
2024-12-18 12:15:00,116.16,116.29,116.13,116.22,10426.0,115.6558,115.7853,115.626,115.7156,10426.0
2024-12-18 12:20:00,116.25,116.29,115.74,115.75,16041.0,115.7455,115.7853,115.2377,115.2476,16041.0
2024-12-18 12:25:00,115.73,115.87,115.67,115.87,2876.0,115.2277,115.3671,115.168,115.3671,2876.0
2024-12-18 12:30:00,115.89,116.0,115.79,115.87,15485.0,115.387,115.4965,115.2875,115.3671,15485.0
2024-12-18 12:35:00,115.95,116.03,115.92,116.0,8518.0,115.4468,115.5264,115.4169,115.4965,8518.0
2024-12-18 12:40:00,115.95,116.08,115.95,116.01,6046.0,115.4468,115.5762,115.4468,115.5065,6046.0
2024-12-18 12:45:00,116.0,116.04,115.88,115.89,6804.0,115.4965,115.5364,115.3771,115.387,6804.0
2024-12-18 12:50:00,115.94,116.0,115.89,115.94,10698.0,115.4368,115.4965,115.387,115.4368,10698.0
2024-12-18 12:55:00,115.94,116.05,115.77,115.77,11380.0,115.4368,115.5463,115.2675,115.2675,11380.0
2024-12-18 13:00:00,115.74,115.92,115.67,115.88,5475.0,115.2377,115.4169,115.168,115.3771,5475.0
2024-12-18 13:05:00,115.89,115.96,115.76,115.96,34347.0,115.387,115.4567,115.2576,115.4567,34347.0
2024-12-18 13:10:00,115.96,116.04,115.91,116.01,10517.0,115.4567,115.5364,115.4069,115.5065,10517.0
2024-12-18 13:15:00,116.02,116.02,115.93,115.94,12038.0,115.5165,115.5165,115.4268,115.4368,12038.0
2024-12-18 13:20:00,115.94,116.02,115.92,116.0,6401.0,115.4368,115.5165,115.4169,115.4965,6401.0
2024-12-18 13:25:00,116.01,116.17,115.96,115.98,25645.0,115.5065,115.6658,115.4567,115.4766,25645.0
2024-12-18 13:30:00,115.98,116.08,115.86,116.07,10901.0,115.4766,115.5762,115.3571,115.5662,10901.0
2024-12-18 13:35:00,116.09,116.11,116.0,116.08,6576.0,115.5862,115.6061,115.4965,115.5762,6576.0
2024-12-18 13:40:00,116.05,116.09,115.96,116.05,7050.0,115.5463,115.5862,115.4567,115.5463,7050.0
2024-12-18 13:45:00,116.05,116.14,115.85,115.92,13102.0,115.5463,115.6359,115.3472,115.4169,13102.0
2024-12-18 13:50:00,115.93,116.03,115.85,116.03,5073.0,115.4268,115.5264,115.3472,115.5264,5073.0
2024-12-18 13:55:00,116.01,116.32,116.0,116.29,3741.0,115.5065,115.8152,115.4965,115.7853,3741.0
2024-12-18 14:00:00,116.2,116.22,115.34,115.39,54735.0,115.6957,115.7156,114.8394,114.8892,54735.0
2024-12-18 14:05:00,115.34,115.36,114.61,114.63,25983.0,114.8394,114.8593,114.1126,114.1325,25983.0
2024-12-18 14:10:00,114.71,114.85,114.33,114.67,37018.0,114.2121,114.3515,113.8338,114.1723,37018.0
2024-12-18 14:15:00,114.67,115.03,114.67,115.0,39898.0,114.1723,114.5308,114.1723,114.5009,39898.0
2024-12-18 14:20:00,114.98,115.04,114.52,114.66,33694.0,114.481,114.5407,114.023,114.1624,33694.0
2024-12-18 14:25:00,114.53,114.97,114.53,114.79,59392.0,114.0329,114.471,114.0329,114.2918,59392.0
2024-12-18 14:30:00,114.79,115.29,114.76,115.02,60163.0,114.2918,114.7896,114.2619,114.5208,60163.0
2024-12-18 14:35:00,115.12,115.45,114.86,114.86,10057.0,114.6204,114.9489,114.3615,114.3615,10057.0
2024-12-18 14:40:00,114.98,115.03,114.27,114.38,6708.0,114.481,114.5308,113.7741,113.8836,6708.0
2024-12-18 14:45:00,114.47,114.47,114.03,114.21,12024.0,113.9732,113.9732,113.5351,113.7143,12024.0
2024-12-18 14:50:00,114.22,114.27,113.88,114.02,20609.0,113.7243,113.7741,113.3857,113.5251,20609.0
2024-12-18 14:55:00,114.04,114.05,113.37,113.43,30476.0,113.545,113.555,112.878,112.9377,30476.0
2024-12-18 15:00:00,113.48,113.75,113.34,113.4,32494.0,112.9875,113.2563,112.8481,112.9078,32494.0
2024-12-18 15:05:00,113.44,113.69,113.29,113.52,28603.0,112.9477,113.1966,112.7983,113.0273,28603.0
2024-12-18 15:10:00,113.41,113.57,113.19,113.26,3024.0,112.9178,113.0771,112.6987,112.7684,3024.0
2024-12-18 15:15:00,113.29,113.46,113.07,113.24,13375.0,112.7983,112.9676,112.5793,112.7485,13375.0
2024-12-18 15:20:00,113.19,113.62,113.13,113.4,17009.0,112.6987,113.1269,112.639,112.9078,17009.0
2024-12-18 15:25:00,113.32,113.34,112.72,112.81,16034.0,112.8282,112.8481,112.2308,112.3204,16034.0
2024-12-18 15:30:00,112.89,112.96,112.55,112.9,25153.0,112.4,112.4697,112.0615,112.41,25153.0
2024-12-18 15:35:00,112.92,112.94,112.35,112.4,21852.0,112.4299,112.4498,111.8624,111.9122,21852.0
2024-12-18 15:40:00,112.33,112.33,111.55,111.55,31325.0,111.8425,111.8425,111.0659,111.0659,31325.0
2024-12-18 15:45:00,111.54,112.25,111.47,112.09,42133.0,111.0559,111.7628,110.9862,111.6035,42133.0
2024-12-18 15:50:00,112.11,112.14,111.66,111.78,67685.0,111.6234,111.6533,111.1754,111.2949,67685.0
2024-12-18 15:55:00,111.66,111.66,111.17,111.23,221418.0,111.1754,111.1754,110.6875,110.7472,221418.0
2024-12-19 09:30:00,107.9,110.33,107.21,110.02,91615.0,107.4317,109.8512,106.7447,109.5425,91615.0
2024-12-19 09:35:00,110.06,110.39,109.26,109.26,50234.0,109.5823,109.9109,108.7858,108.7858,50234.0
2024-12-19 09:40:00,109.26,109.84,109.08,109.18,37506.0,108.7858,109.3633,108.6066,108.7061,37506.0
2024-12-19 09:45:00,109.33,110.72,109.18,110.04,45511.0,108.8555,110.2395,108.7061,109.5624,45511.0
2024-12-19 09:50:00,110.04,110.61,110.03,110.45,16117.0,109.5624,110.1299,109.5525,109.9706,16117.0
2024-12-19 09:55:00,110.29,110.59,110.17,110.38,48064.0,109.8113,110.11,109.6918,109.9009,48064.0
2024-12-19 10:00:00,110.38,110.38,109.66,109.71,29390.0,109.9009,109.9009,109.1841,109.2338,29390.0
2024-12-19 10:05:00,109.55,109.73,109.33,109.45,24188.0,109.0745,109.2538,108.8555,108.975,24188.0
2024-12-19 10:10:00,109.57,109.78,109.46,109.49,33534.0,109.0944,109.3035,108.9849,109.0148,33534.0
2024-12-19 10:15:00,109.37,109.41,109.21,109.26,12404.0,108.8953,108.9351,108.736,108.7858,12404.0
2024-12-19 10:20:00,109.28,109.35,108.93,109.1,16360.0,108.8057,108.8754,108.4572,108.6265,16360.0
2024-12-19 10:25:00,109.07,109.14,108.67,108.73,14882.0,108.5966,108.6663,108.1984,108.2581,14882.0
2024-12-19 10:30:00,108.73,108.94,108.59,108.7,38470.0,108.2581,108.4672,108.1187,108.2282,38470.0
2024-12-19 10:35:00,108.68,109.04,108.56,108.84,13660.0,108.2083,108.5667,108.0888,108.3676,13660.0
2024-12-19 10:40:00,108.76,109.63,108.76,109.63,14153.0,108.288,109.1542,108.288,109.1542,14153.0
2024-12-19 10:45:00,109.57,109.6,109.1,109.4,15620.0,109.0944,109.1243,108.6265,108.9252,15620.0
2024-12-19 10:50:00,109.31,109.42,108.9,109.0,15045.0,108.8356,108.9451,108.4274,108.5269,15045.0
2024-12-19 10:55:00,109.05,109.36,108.98,109.29,11599.0,108.5767,108.8854,108.507,108.8157,11599.0
2024-12-19 11:00:00,109.29,109.64,108.84,109.06,30510.0,108.8157,109.1641,108.3676,108.5867,30510.0
2024-12-19 11:05:00,109.06,109.06,108.8,108.83,6192.0,108.5867,108.5867,108.3278,108.3577,6192.0
2024-12-19 11:10:00,108.9,108.98,108.6,108.71,25510.0,108.4274,108.507,108.1287,108.2382,25510.0
2024-12-19 11:15:00,108.7,109.03,108.64,108.94,60686.0,108.2282,108.5568,108.1685,108.4672,60686.0
2024-12-19 11:20:00,108.95,109.27,108.85,109.15,27844.0,108.4771,108.7958,108.3776,108.6763,27844.0
2024-12-19 11:25:00,109.12,109.31,108.98,109.2,38699.0,108.6464,108.8356,108.507,108.7261,38699.0
2024-12-19 11:30:00,109.09,109.31,108.95,109.28,34287.0,108.6165,108.8356,108.4771,108.8057,34287.0
2024-12-19 11:35:00,109.27,109.42,109.02,109.02,19808.0,108.7958,108.9451,108.5468,108.5468,19808.0
2024-12-19 11:40:00,109.11,109.33,109.0,109.2,30262.0,108.6364,108.8555,108.5269,108.7261,30262.0
2024-12-19 11:45:00,109.23,109.44,109.15,109.44,28610.0,108.7559,108.965,108.6763,108.965,28610.0
2024-12-19 11:50:00,109.43,109.51,109.34,109.51,8807.0,108.9551,109.0347,108.8654,109.0347,8807.0
2024-12-19 11:55:00,109.51,109.58,109.35,109.54,9738.0,109.0347,109.1044,108.8754,109.0646,9738.0
2024-12-19 12:00:00,109.51,109.59,109.34,109.51,7743.0,109.0347,109.1144,108.8654,109.0347,7743.0
2024-12-19 12:05:00,109.43,109.59,109.41,109.41,6892.0,108.9551,109.1144,108.9351,108.9351,6892.0
2024-12-19 12:10:00,109.55,109.59,109.42,109.59,5571.0,109.0745,109.1144,108.9451,109.1144,5571.0
2024-12-19 12:15:00,109.57,109.61,109.21,109.34,19435.0,109.0944,109.1343,108.736,108.8654,19435.0
2024-12-19 12:20:00,109.38,109.38,109.09,109.14,7479.0,108.9053,108.9053,108.6165,108.6663,7479.0
2024-12-19 12:25:00,109.17,109.26,109.06,109.09,9640.0,108.6962,108.7858,108.5867,108.6165,9640.0
2024-12-19 12:30:00,109.08,109.09,108.61,108.78,48657.0,108.6066,108.6165,108.1386,108.3079,48657.0
2024-12-19 12:35:00,108.69,108.81,108.4,108.66,21952.0,108.2183,108.3377,107.9295,108.1884,21952.0
2024-12-19 12:40:00,108.61,108.78,108.58,108.68,24259.0,108.1386,108.3079,108.1087,108.2083,24259.0
2024-12-19 12:45:00,108.62,108.69,108.49,108.64,6202.0,108.1486,108.2183,108.0191,108.1685,6202.0
2024-12-19 12:50:00,108.62,108.74,108.58,108.69,17933.0,108.1486,108.2681,108.1087,108.2183,17933.0
2024-12-19 12:55:00,108.72,108.87,108.63,108.8,9408.0,108.2481,108.3975,108.1585,108.3278,9408.0
2024-12-19 13:00:00,108.8,108.89,108.59,108.65,9624.0,108.3278,108.4174,108.1187,108.1784,9624.0
2024-12-19 13:05:00,108.66,108.67,108.32,108.36,8336.0,108.1884,108.1984,107.8499,107.8897,8336.0
2024-12-19 13:10:00,108.37,108.76,108.36,108.76,8956.0,107.8997,108.288,107.8897,108.288,8956.0
2024-12-19 13:15:00,108.81,108.89,108.69,108.71,10069.0,108.3377,108.4174,108.2183,108.2382,10069.0
2024-12-19 13:20:00,108.7,108.71,108.51,108.55,9664.0,108.2282,108.2382,108.0391,108.0789,9664.0
2024-12-19 13:25:00,108.61,108.73,108.55,108.72,12468.0,108.1386,108.2581,108.0789,108.2481,12468.0
2024-12-19 13:30:00,108.63,108.91,108.52,108.84,6871.0,108.1585,108.4373,108.049,108.3676,6871.0
2024-12-19 13:35:00,108.88,108.97,108.77,108.8,12654.0,108.4074,108.4971,108.2979,108.3278,12654.0
2024-12-19 13:40:00,108.87,108.97,108.79,108.9,9210.0,108.3975,108.4971,108.3178,108.4274,9210.0
2024-12-19 13:45:00,108.89,109.13,108.85,109.08,12190.0,108.4174,108.6564,108.3776,108.6066,12190.0
2024-12-19 13:50:00,109.13,109.22,109.06,109.06,11213.0,108.6564,108.746,108.5867,108.5867,11213.0
2024-12-19 13:55:00,109.11,109.46,109.05,109.4,8987.0,108.6364,108.9849,108.5767,108.9252,8987.0
2024-12-19 14:00:00,109.43,109.47,109.09,109.38,125159.0,108.9551,108.9949,108.6165,108.9053,125159.0
2024-12-19 14:05:00,109.38,109.58,109.28,109.46,8867.0,108.9053,109.1044,108.8057,108.9849,8867.0
2024-12-19 14:10:00,109.4,109.42,109.13,109.22,9225.0,108.9252,108.9451,108.6564,108.746,9225.0
2024-12-19 14:15:00,109.21,109.33,109.13,109.19,6667.0,108.736,108.8555,108.6564,108.7161,6667.0
2024-12-19 14:20:00,109.16,109.39,109.05,109.39,6615.0,108.6862,108.9152,108.5767,108.9152,6615.0
2024-12-19 14:25:00,109.39,109.5,109.26,109.26,8094.0,108.9152,109.0248,108.7858,108.7858,8094.0
2024-12-19 14:30:00,109.26,109.51,109.26,109.5,11013.0,108.7858,109.0347,108.7858,109.0248,11013.0
2024-12-19 14:35:00,109.5,109.56,109.36,109.43,10798.0,109.0248,109.0845,108.8854,108.9551,10798.0
2024-12-19 14:40:00,109.33,109.53,109.3,109.44,14332.0,108.8555,109.0546,108.8256,108.965,14332.0
2024-12-19 14:45:00,109.43,109.52,109.32,109.44,29043.0,108.9551,109.0447,108.8455,108.965,29043.0
2024-12-19 14:50:00,109.47,109.64,109.44,109.64,11947.0,108.9949,109.1641,108.965,109.1641,11947.0
2024-12-19 14:55:00,109.63,109.73,109.44,109.51,18231.0,109.1542,109.2538,108.965,109.0347,18231.0
2024-12-19 15:00:00,109.51,109.51,109.31,109.4,28354.0,109.0347,109.0347,108.8356,108.9252,28354.0
2024-12-19 15:05:00,109.4,109.51,109.36,109.4,10589.0,108.9252,109.0347,108.8854,108.9252,10589.0
2024-12-19 15:10:00,109.38,109.39,109.27,109.3,16801.0,108.9053,108.9152,108.7958,108.8256,16801.0
2024-12-19 15:15:00,109.38,109.47,109.29,109.31,30700.0,108.9053,108.9949,108.8157,108.8356,30700.0
2024-12-19 15:20:00,109.31,109.36,109.21,109.36,21547.0,108.8356,108.8854,108.736,108.8854,21547.0
2024-12-19 15:25:00,109.33,109.33,109.05,109.22,30879.0,108.8555,108.8555,108.5767,108.746,30879.0
2024-12-19 15:30:00,109.26,109.29,108.98,109.06,21447.0,108.7858,108.8157,108.507,108.5867,21447.0
2024-12-19 15:35:00,109.06,109.29,108.87,109.26,24056.0,108.5867,108.8157,108.3975,108.7858,24056.0
2024-12-19 15:40:00,109.2,109.48,109.16,109.45,91617.0,108.7261,109.0048,108.6862,108.975,91617.0
2024-12-19 15:45:00,109.46,109.46,109.15,109.25,32009.0,108.9849,108.9849,108.6763,108.7758,32009.0
2024-12-19 15:50:00,109.29,109.33,108.87,109.01,51737.0,108.8157,108.8555,108.3975,108.5369,51737.0
2024-12-19 15:55:00,109.01,109.11,108.74,108.91,177878.0,108.5369,108.6364,108.2681,108.4373,177878.0
2024-12-20 09:30:00,109.17,110.4,108.57,109.42,198915.0,108.6962,109.9208,108.0988,108.9451,198915.0
2024-12-20 09:35:00,109.05,110.07,108.92,110.0,5384.0,108.5767,109.5923,108.4473,109.5226,5384.0
2024-12-20 09:40:00,109.78,109.86,109.38,109.55,3512.0,109.3035,109.3832,108.9053,109.0745,3512.0
2024-12-20 09:45:00,109.49,109.67,109.27,109.51,7446.0,109.0148,109.194,108.7958,109.0347,7446.0
2024-12-20 09:50:00,109.35,109.56,109.03,109.31,11772.0,108.8754,109.0845,108.5568,108.8356,11772.0
2024-12-20 09:55:00,109.2,109.3,108.84,109.1,6960.0,108.7261,108.8256,108.3676,108.6265,6960.0
2024-12-20 10:00:00,109.33,109.41,108.99,109.28,14323.0,108.8555,108.9351,108.517,108.8057,14323.0
2024-12-20 10:05:00,109.27,109.38,108.66,108.66,10987.0,108.7958,108.9053,108.1884,108.1884,10987.0
2024-12-20 10:10:00,108.82,108.99,108.67,108.93,5552.0,108.3477,108.517,108.1984,108.4572,5552.0
2024-12-20 10:15:00,109.01,109.18,108.84,109.18,10164.0,108.5369,108.7061,108.3676,108.7061,10164.0
2024-12-20 10:20:00,108.98,108.98,108.62,108.85,8346.0,108.507,108.507,108.1486,108.3776,8346.0
2024-12-20 10:25:00,108.91,109.15,108.89,109.15,9924.0,108.4373,108.6763,108.4174,108.6763,9924.0
2024-12-20 10:30:00,109.25,109.56,109.23,109.56,7394.0,108.7758,109.0845,108.7559,109.0845,7394.0
2024-12-20 10:35:00,109.44,109.61,109.37,109.47,5341.0,108.965,109.1343,108.8953,108.9949,5341.0
2024-12-20 10:40:00,109.41,109.44,109.16,109.3,10366.0,108.9351,108.965,108.6862,108.8256,10366.0
2024-12-20 10:45:00,109.31,109.48,109.3,109.39,7309.0,108.8356,109.0048,108.8256,108.9152,7309.0
2024-12-20 10:50:00,109.42,109.66,109.36,109.62,14454.0,108.9451,109.1841,108.8854,109.1442,14454.0
2024-12-20 10:55:00,109.58,109.77,109.54,109.62,8397.0,109.1044,109.2936,109.0646,109.1442,8397.0
2024-12-20 11:00:00,109.62,109.8,109.47,109.71,5901.0,109.1442,109.3235,108.9949,109.2338,5901.0
2024-12-20 11:05:00,109.79,110.05,109.71,109.84,9588.0,109.3135,109.5724,109.2338,109.3633,9588.0
2024-12-20 11:10:00,109.92,110.24,109.86,110.24,30624.0,109.4429,109.7615,109.3832,109.7615,30624.0
2024-12-20 11:15:00,110.17,110.67,110.16,110.4,28746.0,109.6918,110.1897,109.6819,109.9208,28746.0
2024-12-20 11:20:00,110.43,110.54,110.22,110.46,11135.0,109.9507,110.0602,109.7416,109.9806,11135.0
2024-12-20 11:25:00,110.46,110.63,110.27,110.32,19813.0,109.9806,110.1498,109.7914,109.8412,19813.0
2024-12-20 11:30:00,110.34,110.52,110.29,110.41,8823.0,109.8611,110.0403,109.8113,109.9308,8823.0
2024-12-20 11:35:00,110.51,110.73,110.31,110.69,7332.0,110.0304,110.2494,109.8312,110.2096,7332.0
2024-12-20 11:40:00,110.76,111.09,110.68,111.09,5376.0,110.2793,110.6079,110.1996,110.6079,5376.0
2024-12-20 11:45:00,111.07,111.17,110.97,111.11,10807.0,110.5879,110.6875,110.4884,110.6278,10807.0
2024-12-20 11:50:00,110.97,111.02,110.81,110.92,9482.0,110.4884,110.5382,110.3291,110.4386,9482.0
2024-12-20 11:55:00,110.91,110.95,110.69,110.79,12797.0,110.4286,110.4685,110.2096,110.3092,12797.0
2024-12-20 12:00:00,110.72,110.86,110.56,110.76,7590.0,110.2395,110.3789,110.0802,110.2793,7590.0
2024-12-20 12:05:00,110.76,110.81,110.61,110.78,5678.0,110.2793,110.3291,110.1299,110.2992,5678.0
2024-12-20 12:10:00,110.85,111.03,110.84,110.99,22254.0,110.3689,110.5481,110.3589,110.5083,22254.0
2024-12-20 12:15:00,110.99,111.14,110.98,111.13,3300.0,110.5083,110.6576,110.4983,110.6477,3300.0
2024-12-20 12:20:00,111.08,111.13,110.93,111.02,10114.0,110.5979,110.6477,110.4485,110.5382,10114.0
2024-12-20 12:25:00,110.95,111.06,110.85,111.06,5691.0,110.4685,110.578,110.3689,110.578,5691.0
2024-12-20 12:30:00,111.1,111.18,110.74,110.84,6659.0,110.6178,110.6975,110.2594,110.3589,6659.0
2024-12-20 12:35:00,110.82,110.98,110.68,110.91,10726.0,110.339,110.4983,110.1996,110.4286,10726.0
2024-12-20 12:40:00,110.91,110.91,110.69,110.79,7257.0,110.4286,110.4286,110.2096,110.3092,7257.0
2024-12-20 12:45:00,110.73,110.78,110.5,110.61,10243.0,110.2494,110.2992,110.0204,110.1299,10243.0
2024-12-20 12:50:00,110.61,110.68,110.41,110.61,11930.0,110.1299,110.1996,109.9308,110.1299,11930.0
2024-12-20 12:55:00,110.55,110.6,110.44,110.44,9661.0,110.0702,110.12,109.9607,109.9607,9661.0
2024-12-20 13:00:00,110.45,110.59,110.45,110.54,2121.0,109.9706,110.11,109.9706,110.0602,2121.0
2024-12-20 13:05:00,110.49,110.7,110.49,110.7,4101.0,110.0105,110.2195,110.0105,110.2195,4101.0
2024-12-20 13:10:00,110.67,110.76,110.49,110.76,7496.0,110.1897,110.2793,110.0105,110.2793,7496.0
2024-12-20 13:15:00,110.78,110.81,110.53,110.56,8317.0,110.2992,110.3291,110.0503,110.0802,8317.0
2024-12-20 13:20:00,110.57,110.68,110.45,110.55,12455.0,110.0901,110.1996,109.9706,110.0702,12455.0
2024-12-20 13:25:00,110.55,110.59,110.35,110.42,13087.0,110.0702,110.11,109.8711,109.9408,13087.0
2024-12-20 13:30:00,110.42,110.57,110.38,110.39,8260.0,109.9408,110.0901,109.9009,109.9109,8260.0
2024-12-20 13:35:00,110.38,110.53,110.32,110.32,6294.0,109.9009,110.0503,109.8412,109.8412,6294.0
2024-12-20 13:40:00,110.42,110.5,110.32,110.45,5127.0,109.9408,110.0204,109.8412,109.9706,5127.0
2024-12-20 13:45:00,110.38,110.45,110.3,110.32,4416.0,109.9009,109.9706,109.8213,109.8412,4416.0
2024-12-20 13:50:00,110.39,110.58,110.37,110.49,3578.0,109.9109,110.1001,109.891,110.0105,3578.0
2024-12-20 13:55:00,110.64,110.69,110.39,110.47,5516.0,110.1598,110.2096,109.9109,109.9905,5516.0
2024-12-20 14:00:00,110.48,110.49,110.31,110.36,5344.0,110.0005,110.0105,109.8312,109.881,5344.0
2024-12-20 14:05:00,110.36,110.45,110.2,110.27,15861.0,109.881,109.9706,109.7217,109.7914,15861.0
2024-12-20 14:10:00,110.3,110.45,110.22,110.44,10612.0,109.8213,109.9706,109.7416,109.9607,10612.0
2024-12-20 14:15:00,110.42,110.49,110.41,110.48,2401.0,109.9408,110.0105,109.9308,110.0005,2401.0
2024-12-20 14:20:00,110.46,110.66,110.46,110.62,6045.0,109.9806,110.1797,109.9806,110.1399,6045.0
2024-12-20 14:25:00,110.62,110.73,110.57,110.72,10439.0,110.1399,110.2494,110.0901,110.2395,10439.0
2024-12-20 14:30:00,110.66,110.77,110.62,110.73,7672.0,110.1797,110.2892,110.1399,110.2494,7672.0
2024-12-20 14:35:00,110.73,110.73,110.4,110.45,16161.0,110.2494,110.2494,109.9208,109.9706,16161.0
2024-12-20 14:40:00,110.43,110.49,110.27,110.49,8191.0,109.9507,110.0105,109.7914,110.0105,8191.0
2024-12-20 14:45:00,110.5,110.61,110.45,110.45,6395.0,110.0204,110.1299,109.9706,109.9706,6395.0
2024-12-20 14:50:00,110.44,110.5,110.27,110.34,3873.0,109.9607,110.0204,109.7914,109.8611,3873.0
2024-12-20 14:55:00,110.35,110.46,110.3,110.4,9596.0,109.8711,109.9806,109.8213,109.9208,9596.0
2024-12-20 15:00:00,110.44,110.44,110.32,110.37,6341.0,109.9607,109.9607,109.8412,109.891,6341.0
2024-12-20 15:05:00,110.37,110.5,110.27,110.37,14177.0,109.891,110.0204,109.7914,109.891,14177.0
2024-12-20 15:10:00,110.36,110.52,110.32,110.46,10399.0,109.881,110.0403,109.8412,109.9806,10399.0
2024-12-20 15:15:00,110.5,110.53,110.33,110.33,16678.0,110.0204,110.0503,109.8512,109.8512,16678.0
2024-12-20 15:20:00,110.3,110.34,110.17,110.21,8130.0,109.8213,109.8611,109.6918,109.7317,8130.0
2024-12-20 15:25:00,110.21,110.41,110.2,110.4,6262.0,109.7317,109.9308,109.7217,109.9208,6262.0
2024-12-20 15:30:00,110.39,110.42,110.03,110.07,16582.0,109.9109,109.9408,109.5525,109.5923,16582.0
2024-12-20 15:35:00,110.01,110.59,110.01,110.49,21120.0,109.5325,110.11,109.5325,110.0105,21120.0
2024-12-20 15:40:00,110.49,110.65,110.33,110.43,19824.0,110.0105,110.1698,109.8512,109.9507,19824.0
2024-12-20 15:45:00,110.45,110.52,110.27,110.27,23571.0,109.9706,110.0403,109.7914,109.7914,23571.0
2024-12-20 15:50:00,110.0,110.47,110.0,110.34,34086.0,109.5226,109.9905,109.5226,109.8611,34086.0
2024-12-20 15:55:00,110.36,110.61,110.14,110.5,194981.0,109.881,110.1299,109.662,110.0204,194981.0
2024-12-23 09:30:00,109.95,110.52,109.76,109.91,15397.0,109.4728,110.0403,109.2836,109.433,15397.0
2024-12-23 09:35:00,109.8,110.0,109.48,109.48,4754.0,109.3235,109.5226,109.0048,109.0048,4754.0
2024-12-23 09:40:00,109.55,109.85,109.49,109.52,3524.0,109.0745,109.3732,109.0148,109.0447,3524.0
2024-12-23 09:45:00,109.47,109.61,109.03,109.16,3726.0,108.9949,109.1343,108.5568,108.6862,3726.0
2024-12-23 09:50:00,109.16,109.47,109.0,109.36,5199.0,108.6862,108.9949,108.5269,108.8854,5199.0
2024-12-23 09:55:00,109.35,109.42,109.22,109.4,13776.0,108.8754,108.9451,108.746,108.9252,13776.0
2024-12-23 10:00:00,109.49,109.96,109.26,109.96,15911.0,109.0148,109.4828,108.7858,109.4828,15911.0
2024-12-23 10:05:00,109.85,110.0,109.56,109.72,8228.0,109.3732,109.5226,109.0845,109.2438,8228.0
2024-12-23 10:10:00,109.71,109.85,109.56,109.63,5390.0,109.2338,109.3732,109.0845,109.1542,5390.0
2024-12-23 10:15:00,109.63,109.9,109.56,109.8,15780.0,109.1542,109.423,109.0845,109.3235,15780.0
2024-12-23 10:20:00,109.81,109.81,109.56,109.69,2800.0,109.3334,109.3334,109.0845,109.2139,2800.0
2024-12-23 10:25:00,109.69,110.09,109.68,110.07,17440.0,109.2139,109.6122,109.204,109.5923,17440.0
2024-12-23 10:30:00,110.14,110.25,109.96,109.96,11036.0,109.662,109.7715,109.4828,109.4828,11036.0
2024-12-23 10:35:00,110.08,110.08,109.59,109.7,7899.0,109.6022,109.6022,109.1144,109.2239,7899.0
2024-12-23 10:40:00,109.68,109.75,109.55,109.72,8480.0,109.204,109.2737,109.0745,109.2438,8480.0
2024-12-23 10:45:00,109.75,109.77,109.36,109.45,8658.0,109.2737,109.2936,108.8854,108.975,8658.0
2024-12-23 10:50:00,109.45,109.48,109.25,109.34,12761.0,108.975,109.0048,108.7758,108.8654,12761.0
2024-12-23 10:55:00,109.34,109.49,109.3,109.3,17897.0,108.8654,109.0148,108.8256,108.8256,17897.0
2024-12-23 11:00:00,109.33,109.61,109.33,109.54,3153.0,108.8555,109.1343,108.8555,109.0646,3153.0
2024-12-23 11:05:00,109.54,109.6,109.42,109.49,5708.0,109.0646,109.1243,108.9451,109.0148,5708.0
2024-12-23 11:10:00,109.48,109.74,109.48,109.68,3827.0,109.0048,109.2637,109.0048,109.204,3827.0
2024-12-23 11:15:00,109.68,109.78,109.54,109.66,5907.0,109.204,109.3035,109.0646,109.1841,5907.0
2024-12-23 11:20:00,109.58,109.72,109.54,109.68,9397.0,109.1044,109.2438,109.0646,109.204,9397.0
2024-12-23 11:25:00,109.75,109.81,109.72,109.76,4020.0,109.2737,109.3334,109.2438,109.2836,4020.0
2024-12-23 11:30:00,109.76,109.77,109.59,109.71,8310.0,109.2836,109.2936,109.1144,109.2338,8310.0
2024-12-23 11:35:00,109.71,109.83,109.68,109.83,6239.0,109.2338,109.3533,109.204,109.3533,6239.0
2024-12-23 11:40:00,109.85,109.94,109.82,109.9,11733.0,109.3732,109.4628,109.3434,109.423,11733.0
2024-12-23 11:45:00,109.92,109.93,109.76,109.82,6329.0,109.4429,109.4529,109.2836,109.3434,6329.0
2024-12-23 11:50:00,109.82,110.01,109.81,110.01,2377.0,109.3434,109.5325,109.3334,109.5325,2377.0
2024-12-23 11:55:00,110.01,110.29,109.97,110.19,6554.0,109.5325,109.8113,109.4927,109.7118,6554.0
2024-12-23 12:00:00,110.19,110.25,110.14,110.14,3889.0,109.7118,109.7715,109.662,109.662,3889.0
2024-12-23 12:05:00,110.16,110.18,110.01,110.02,4034.0,109.6819,109.7018,109.5325,109.5425,4034.0
2024-12-23 12:10:00,110.05,110.17,110.04,110.09,5197.0,109.5724,109.6918,109.5624,109.6122,5197.0
2024-12-23 12:15:00,110.07,110.07,109.88,109.94,3967.0,109.5923,109.5923,109.4031,109.4628,3967.0
2024-12-23 12:20:00,109.88,109.91,109.82,109.82,4129.0,109.4031,109.433,109.3434,109.3434,4129.0
2024-12-23 12:25:00,109.86,109.95,109.77,109.95,7189.0,109.3832,109.4728,109.2936,109.4728,7189.0
2024-12-23 12:30:00,109.95,109.96,109.8,109.95,5486.0,109.4728,109.4828,109.3235,109.4728,5486.0
2024-12-23 12:35:00,109.9,109.9,109.76,109.83,2846.0,109.423,109.423,109.2836,109.3533,2846.0
2024-12-23 12:40:00,109.82,109.82,109.69,109.79,2612.0,109.3434,109.3434,109.2139,109.3135,2612.0
2024-12-23 12:45:00,109.83,109.89,109.8,109.89,2358.0,109.3533,109.4131,109.3235,109.4131,2358.0
2024-12-23 12:50:00,109.84,109.94,109.84,109.93,6017.0,109.3633,109.4628,109.3633,109.4529,6017.0
2024-12-23 12:55:00,109.96,110.02,109.96,109.97,2521.0,109.4828,109.5425,109.4828,109.4927,2521.0
2024-12-23 13:00:00,110.02,110.2,110.02,110.16,10026.0,109.5425,109.7217,109.5425,109.6819,10026.0
2024-12-23 13:05:00,110.16,110.31,110.16,110.29,7094.0,109.6819,109.8312,109.6819,109.8113,7094.0
2024-12-23 13:10:00,110.29,110.29,110.11,110.16,8536.0,109.8113,109.8113,109.6321,109.6819,8536.0
2024-12-23 13:15:00,110.16,110.33,110.16,110.3,4334.0,109.6819,109.8512,109.6819,109.8213,4334.0
2024-12-23 13:20:00,110.32,110.42,110.29,110.29,7235.0,109.8412,109.9408,109.8113,109.8113,7235.0
2024-12-23 13:25:00,110.33,110.42,110.33,110.34,3427.0,109.8512,109.9408,109.8512,109.8611,3427.0
2024-12-23 13:30:00,110.44,110.44,110.28,110.31,921.0,109.9607,109.9607,109.8014,109.8312,921.0
2024-12-23 13:35:00,110.31,110.31,110.21,110.26,1699.0,109.8312,109.8312,109.7317,109.7815,1699.0
2024-12-23 13:40:00,110.26,110.34,110.13,110.2,4417.0,109.7815,109.8611,109.652,109.7217,4417.0
2024-12-23 13:45:00,110.18,110.39,110.07,110.34,8696.0,109.7018,109.9109,109.5923,109.8611,8696.0
2024-12-23 13:50:00,110.33,110.5,110.33,110.5,12727.0,109.8512,110.0204,109.8512,110.0204,12727.0
2024-12-23 13:55:00,110.51,110.56,110.4,110.43,4970.0,110.0304,110.0802,109.9208,109.9507,4970.0
2024-12-23 14:00:00,110.43,110.43,110.36,110.36,8602.0,109.9507,109.9507,109.881,109.881,8602.0
2024-12-23 14:05:00,110.36,110.41,110.35,110.39,1127.0,109.881,109.9308,109.8711,109.9109,1127.0
2024-12-23 14:10:00,110.38,110.46,110.37,110.42,5323.0,109.9009,109.9806,109.891,109.9408,5323.0
2024-12-23 14:15:00,110.42,110.53,110.39,110.51,4704.0,109.9408,110.0503,109.9109,110.0304,4704.0
2024-12-23 14:20:00,110.52,110.55,110.47,110.51,7422.0,110.0403,110.0702,109.9905,110.0304,7422.0
2024-12-23 14:25:00,110.47,110.48,110.32,110.37,3468.0,109.9905,110.0005,109.8412,109.891,3468.0
2024-12-23 14:30:00,110.37,110.52,110.37,110.49,5775.0,109.891,110.0403,109.891,110.0105,5775.0
2024-12-23 14:35:00,110.49,110.49,110.38,110.39,5124.0,110.0105,110.0105,109.9009,109.9109,5124.0
2024-12-23 14:40:00,110.28,110.43,110.25,110.43,4276.0,109.8014,109.9507,109.7715,109.9507,4276.0
2024-12-23 14:45:00,110.44,110.5,110.35,110.35,6920.0,109.9607,110.0204,109.8711,109.8711,6920.0
2024-12-23 14:50:00,110.39,110.42,110.25,110.3,4879.0,109.9109,109.9408,109.7715,109.8213,4879.0
2024-12-23 14:55:00,110.29,110.34,110.24,110.26,3688.0,109.8113,109.8611,109.7615,109.7815,3688.0
2024-12-23 15:00:00,110.29,110.29,110.2,110.21,4223.0,109.8113,109.8113,109.7217,109.7317,4223.0
2024-12-23 15:05:00,110.25,110.4,110.25,110.33,7585.0,109.7715,109.9208,109.7715,109.8512,7585.0
2024-12-23 15:10:00,110.3,110.33,110.19,110.27,3888.0,109.8213,109.8512,109.7118,109.7914,3888.0
2024-12-23 15:15:00,110.29,110.29,110.09,110.12,16256.0,109.8113,109.8113,109.6122,109.6421,16256.0
2024-12-23 15:20:00,110.12,110.19,110.08,110.14,14864.0,109.6421,109.7118,109.6022,109.662,14864.0
2024-12-23 15:25:00,110.14,110.27,110.12,110.27,10169.0,109.662,109.7914,109.6421,109.7914,10169.0
2024-12-23 15:30:00,110.2,110.27,110.15,110.18,14918.0,109.7217,109.7914,109.6719,109.7018,14918.0
2024-12-23 15:35:00,110.22,110.43,110.18,110.43,22860.0,109.7416,109.9507,109.7018,109.9507,22860.0
2024-12-23 15:40:00,110.41,110.58,110.27,110.42,27372.0,109.9308,110.1001,109.7914,109.9408,27372.0
2024-12-23 15:45:00,110.42,110.44,110.29,110.4,16602.0,109.9408,109.9607,109.8113,109.9208,16602.0
2024-12-23 15:50:00,110.35,110.41,110.14,110.16,37160.0,109.8711,109.9308,109.662,109.6819,37160.0
2024-12-23 15:55:00,110.17,110.27,110.07,110.13,105345.0,109.6918,109.7914,109.5923,109.652,105345.0
2024-12-24 09:30:00,109.86,109.99,109.61,109.79,13046.0,109.3832,109.5126,109.1343,109.3135,13046.0
2024-12-24 09:35:00,109.9,110.04,109.65,109.82,4250.0,109.423,109.5624,109.1741,109.3434,4250.0
2024-12-24 09:40:00,109.66,110.01,109.66,109.87,5897.0,109.1841,109.5325,109.1841,109.3931,5897.0
2024-12-24 09:45:00,109.87,109.96,109.62,109.92,8637.0,109.3931,109.4828,109.1442,109.4429,8637.0
2024-12-24 09:50:00,109.98,110.27,109.98,109.99,4663.0,109.5027,109.7914,109.5027,109.5126,4663.0
2024-12-24 09:55:00,109.92,110.18,109.92,110.05,9795.0,109.4429,109.7018,109.4429,109.5724,9795.0
2024-12-24 10:00:00,110.14,110.25,110.0,110.16,13269.0,109.662,109.7715,109.5226,109.6819,13269.0
2024-12-24 10:05:00,110.26,110.3,110.08,110.08,5317.0,109.7815,109.8213,109.6022,109.6022,5317.0
2024-12-24 10:10:00,110.08,110.21,110.06,110.2,6187.0,109.6022,109.7317,109.5823,109.7217,6187.0
2024-12-24 10:15:00,110.27,110.44,110.21,110.4,5680.0,109.7914,109.9607,109.7317,109.9208,5680.0
2024-12-24 10:20:00,110.4,110.47,110.31,110.31,5460.0,109.9208,109.9905,109.8312,109.8312,5460.0
2024-12-24 10:25:00,110.32,110.32,110.21,110.29,2470.0,109.8412,109.8412,109.7317,109.8113,2470.0
2024-12-24 10:30:00,110.25,110.43,110.23,110.43,2890.0,109.7715,109.9507,109.7516,109.9507,2890.0
2024-12-24 10:35:00,110.39,110.55,110.38,110.46,8191.0,109.9109,110.0702,109.9009,109.9806,8191.0
2024-12-24 10:40:00,110.39,110.54,110.25,110.32,11351.0,109.9109,110.0602,109.7715,109.8412,11351.0
2024-12-24 10:45:00,110.35,110.38,110.26,110.3,6708.0,109.8711,109.9009,109.7815,109.8213,6708.0
2024-12-24 10:50:00,110.3,110.38,110.29,110.36,6161.0,109.8213,109.9009,109.8113,109.881,6161.0
2024-12-24 10:55:00,110.38,110.58,110.36,110.55,5745.0,109.9009,110.1001,109.881,110.0702,5745.0
2024-12-24 11:00:00,110.58,110.59,110.47,110.5,6937.0,110.1001,110.11,109.9905,110.0204,6937.0
2024-12-24 11:05:00,110.5,110.69,110.43,110.44,7791.0,110.0204,110.2096,109.9507,109.9607,7791.0
2024-12-24 11:10:00,110.41,110.41,110.03,110.09,22392.0,109.9308,109.9308,109.5525,109.6122,22392.0
2024-12-24 11:15:00,110.1,110.11,109.92,109.95,5420.0,109.6221,109.6321,109.4429,109.4728,5420.0
2024-12-24 11:20:00,109.95,110.19,109.91,110.19,5518.0,109.4728,109.7118,109.433,109.7118,5518.0
2024-12-24 11:25:00,110.12,110.27,110.06,110.22,6248.0,109.6421,109.7914,109.5823,109.7416,6248.0
2024-12-24 11:30:00,110.24,110.29,110.2,110.24,7036.0,109.7615,109.8113,109.7217,109.7615,7036.0
2024-12-24 11:35:00,110.23,110.33,110.19,110.31,5012.0,109.7516,109.8512,109.7118,109.8312,5012.0
2024-12-24 11:40:00,110.31,110.37,110.26,110.33,6958.0,109.8312,109.891,109.7815,109.8512,6958.0
2024-12-24 11:45:00,110.33,110.48,110.31,110.43,5109.0,109.8512,110.0005,109.8312,109.9507,5109.0
2024-12-24 11:50:00,110.45,110.47,110.35,110.4,4741.0,109.9706,109.9905,109.8711,109.9208,4741.0
2024-12-24 11:55:00,110.4,110.45,110.15,110.18,10251.0,109.9208,109.9706,109.6719,109.7018,10251.0
2024-12-24 12:00:00,110.26,110.38,110.19,110.29,6076.0,109.7815,109.9009,109.7118,109.8113,6076.0
2024-12-24 12:05:00,110.29,110.35,110.15,110.34,4426.0,109.8113,109.8711,109.6719,109.8611,4426.0
2024-12-24 12:10:00,110.33,110.45,110.32,110.4,5473.0,109.8512,109.9706,109.8412,109.9208,5473.0
2024-12-24 12:15:00,110.35,110.48,110.35,110.45,4779.0,109.8711,110.0005,109.8711,109.9706,4779.0
2024-12-24 12:20:00,110.41,110.55,110.41,110.52,4392.0,109.9308,110.0702,109.9308,110.0403,4392.0
2024-12-24 12:25:00,110.53,110.63,110.52,110.53,5097.0,110.0503,110.1498,110.0403,110.0503,5097.0
2024-12-24 12:30:00,110.53,110.6,110.47,110.48,15317.0,110.0503,110.12,109.9905,110.0005,15317.0
2024-12-24 12:35:00,110.53,110.71,110.52,110.71,11897.0,110.0503,110.2295,110.0403,110.2295,11897.0
2024-12-24 12:40:00,110.69,110.81,110.68,110.75,11781.0,110.2096,110.3291,110.1996,110.2693,11781.0
2024-12-24 12:45:00,110.73,110.75,110.6,110.6,10027.0,110.2494,110.2693,110.12,110.12,10027.0
2024-12-24 12:50:00,110.62,110.75,110.48,110.52,14746.0,110.1399,110.2693,110.0005,110.0403,14746.0
2024-12-24 12:55:00,110.48,110.83,110.47,110.74,54192.0,110.0005,110.349,109.9905,110.2594,54192.0
2024-12-26 09:30:00,109.82,110.32,109.37,109.61,18991.0,109.3434,109.8412,108.8953,109.1343,18991.0
2024-12-26 09:35:00,109.86,110.03,109.5,109.54,7907.0,109.3832,109.5525,109.0248,109.0646,7907.0
2024-12-26 09:40:00,109.73,109.95,109.64,109.8,6223.0,109.2538,109.4728,109.1641,109.3235,6223.0
2024-12-26 09:45:00,109.84,110.2,109.84,110.14,4603.0,109.3633,109.7217,109.3633,109.662,4603.0
2024-12-26 09:50:00,110.07,110.15,109.91,109.96,6093.0,109.5923,109.6719,109.433,109.4828,6093.0
2024-12-26 09:55:00,110.04,110.34,109.93,110.34,5390.0,109.5624,109.8611,109.4529,109.8611,5390.0
2024-12-26 10:00:00,110.21,110.36,110.13,110.35,3603.0,109.7317,109.881,109.652,109.8711,3603.0
2024-12-26 10:05:00,110.25,110.47,110.21,110.33,13336.0,109.7715,109.9905,109.7317,109.8512,13336.0
2024-12-26 10:10:00,110.33,110.43,110.28,110.43,6916.0,109.8512,109.9507,109.8014,109.9507,6916.0
2024-12-26 10:15:00,110.37,110.44,110.31,110.35,12199.0,109.891,109.9607,109.8312,109.8711,12199.0
2024-12-26 10:20:00,110.33,110.38,110.28,110.3,3373.0,109.8512,109.9009,109.8014,109.8213,3373.0
2024-12-26 10:25:00,110.34,110.35,110.12,110.18,7272.0,109.8611,109.8711,109.6421,109.7018,7272.0
2024-12-26 10:30:00,110.18,110.27,110.08,110.08,3718.0,109.7018,109.7914,109.6022,109.6022,3718.0
2024-12-26 10:35:00,110.11,110.22,110.1,110.21,1600.0,109.6321,109.7416,109.6221,109.7317,1600.0
2024-12-26 10:40:00,110.14,110.2,110.07,110.16,2828.0,109.662,109.7217,109.5923,109.6819,2828.0
2024-12-26 10:45:00,110.15,110.42,110.14,110.42,5431.0,109.6719,109.9408,109.662,109.9408,5431.0
2024-12-26 10:50:00,110.47,110.61,110.46,110.61,3343.0,109.9905,110.1299,109.9806,110.1299,3343.0
2024-12-26 10:55:00,110.63,110.68,110.57,110.62,8103.0,110.1498,110.1996,110.0901,110.1399,8103.0
2024-12-26 11:00:00,110.61,110.78,110.61,110.69,6278.0,110.1299,110.2992,110.1299,110.2096,6278.0
2024-12-26 11:05:00,110.83,110.83,110.68,110.7,4602.0,110.349,110.349,110.1996,110.2195,4602.0
2024-12-26 11:10:00,110.69,110.89,110.69,110.8,9640.0,110.2096,110.4087,110.2096,110.3191,9640.0
2024-12-26 11:15:00,110.77,110.78,110.61,110.61,3214.0,110.2892,110.2992,110.1299,110.1299,3214.0
2024-12-26 11:20:00,110.61,110.75,110.54,110.54,6556.0,110.1299,110.2693,110.0602,110.0602,6556.0
2024-12-26 11:25:00,110.55,110.61,110.44,110.44,3317.0,110.0702,110.1299,109.9607,109.9607,3317.0
2024-12-26 11:30:00,110.44,110.44,110.36,110.37,3260.0,109.9607,109.9607,109.881,109.891,3260.0
2024-12-26 11:35:00,110.34,110.34,110.2,110.21,2271.0,109.8611,109.8611,109.7217,109.7317,2271.0
2024-12-26 11:40:00,110.25,110.35,110.13,110.33,6872.0,109.7715,109.8711,109.652,109.8512,6872.0
2024-12-26 11:45:00,110.32,110.47,110.31,110.38,10098.0,109.8412,109.9905,109.8312,109.9009,10098.0
2024-12-26 11:50:00,110.43,110.5,110.42,110.45,3498.0,109.9507,110.0204,109.9408,109.9706,3498.0
2024-12-26 11:55:00,110.47,110.61,110.46,110.49,10137.0,109.9905,110.1299,109.9806,110.0105,10137.0
2024-12-26 12:00:00,110.49,110.67,110.47,110.62,18567.0,110.0105,110.1897,109.9905,110.1399,18567.0
2024-12-26 12:05:00,110.62,110.66,110.51,110.52,7140.0,110.1399,110.1797,110.0304,110.0403,7140.0
2024-12-26 12:10:00,110.54,110.54,110.25,110.25,7685.0,110.0602,110.0602,109.7715,109.7715,7685.0
2024-12-26 12:15:00,110.25,110.57,110.23,110.55,9471.0,109.7715,110.0901,109.7516,110.0702,9471.0
2024-12-26 12:20:00,110.56,110.59,110.49,110.52,5595.0,110.0802,110.11,110.0105,110.0403,5595.0
2024-12-26 12:25:00,110.47,110.5,110.29,110.3,3577.0,109.9905,110.0204,109.8113,109.8213,3577.0
2024-12-26 12:30:00,110.3,110.52,110.25,110.4,7507.0,109.8213,110.0403,109.7715,109.9208,7507.0
2024-12-26 12:35:00,110.42,110.5,110.37,110.43,4892.0,109.9408,110.0204,109.891,109.9507,4892.0
2024-12-26 12:40:00,110.46,110.51,110.35,110.45,6848.0,109.9806,110.0304,109.8711,109.9706,6848.0
2024-12-26 12:45:00,110.45,110.54,110.26,110.32,9790.0,109.9706,110.0602,109.7815,109.8412,9790.0
2024-12-26 12:50:00,110.28,110.28,110.22,110.28,2366.0,109.8014,109.8014,109.7416,109.8014,2366.0
2024-12-26 12:55:00,110.27,110.29,110.16,110.19,7130.0,109.7914,109.8113,109.6819,109.7118,7130.0
2024-12-26 13:00:00,110.2,110.56,110.2,110.56,7776.0,109.7217,110.0802,109.7217,110.0802,7776.0
2024-12-26 13:05:00,110.53,110.57,110.48,110.48,4243.0,110.0503,110.0901,110.0005,110.0005,4243.0
2024-12-26 13:10:00,110.53,110.53,110.44,110.5,3982.0,110.0503,110.0503,109.9607,110.0204,3982.0
2024-12-26 13:15:00,110.46,110.62,110.44,110.62,4739.0,109.9806,110.1399,109.9607,110.1399,4739.0
2024-12-26 13:20:00,110.61,110.62,110.5,110.5,6838.0,110.1299,110.1399,110.0204,110.0204,6838.0
2024-12-26 13:25:00,110.51,110.58,110.49,110.49,5348.0,110.0304,110.1001,110.0105,110.0105,5348.0
2024-12-26 13:30:00,110.52,110.57,110.48,110.49,3912.0,110.0403,110.0901,110.0005,110.0105,3912.0
2024-12-26 13:35:00,110.47,110.65,110.45,110.63,2790.0,109.9905,110.1698,109.9706,110.1498,2790.0
2024-12-26 13:40:00,110.61,110.69,110.54,110.55,4111.0,110.1299,110.2096,110.0602,110.0702,4111.0
2024-12-26 13:45:00,110.58,111.05,110.58,110.87,95554.0,110.1001,110.568,110.1001,110.3888,95554.0
2024-12-26 13:50:00,110.92,111.04,110.82,110.98,11412.0,110.4386,110.5581,110.339,110.4983,11412.0
2024-12-26 13:55:00,110.94,111.0,110.81,110.81,4690.0,110.4585,110.5182,110.3291,110.3291,4690.0
2024-12-26 14:00:00,110.89,110.94,110.81,110.88,1856.0,110.4087,110.4585,110.3291,110.3988,1856.0
2024-12-26 14:05:00,110.94,110.94,110.81,110.88,1127.0,110.4585,110.4585,110.3291,110.3988,1127.0
2024-12-26 14:10:00,110.92,110.96,110.84,110.84,2326.0,110.4386,110.4784,110.3589,110.3589,2326.0
2024-12-26 14:15:00,110.84,110.9,110.81,110.84,2426.0,110.3589,110.4187,110.3291,110.3589,2426.0
2024-12-26 14:20:00,110.78,110.87,110.75,110.82,13498.0,110.2992,110.3888,110.2693,110.339,13498.0
2024-12-26 14:25:00,110.8,110.83,110.78,110.78,3552.0,110.3191,110.349,110.2992,110.2992,3552.0
2024-12-26 14:30:00,110.76,110.82,110.76,110.82,3963.0,110.2793,110.339,110.2793,110.339,3963.0
2024-12-26 14:35:00,110.82,110.91,110.77,110.84,7197.0,110.339,110.4286,110.2892,110.3589,7197.0
2024-12-26 14:40:00,110.87,110.97,110.86,110.97,2035.0,110.3888,110.4884,110.3789,110.4884,2035.0
2024-12-26 14:45:00,110.96,110.99,110.88,110.92,3602.0,110.4784,110.5083,110.3988,110.4386,3602.0
2024-12-26 14:50:00,110.91,110.96,110.89,110.93,3262.0,110.4286,110.4784,110.4087,110.4485,3262.0
2024-12-26 14:55:00,110.93,111.1,110.93,111.07,4168.0,110.4485,110.6178,110.4485,110.5879,4168.0
2024-12-26 15:00:00,111.07,111.11,111.02,111.02,5229.0,110.5879,110.6278,110.5382,110.5382,5229.0
2024-12-26 15:05:00,111.04,111.06,111.0,111.06,3276.0,110.5581,110.578,110.5182,110.578,3276.0
2024-12-26 15:10:00,111.05,111.07,110.86,110.87,10203.0,110.568,110.5879,110.3789,110.3888,10203.0
2024-12-26 15:15:00,110.87,110.91,110.65,110.71,8090.0,110.3888,110.4286,110.1698,110.2295,8090.0
2024-12-26 15:20:00,110.72,110.82,110.7,110.81,8016.0,110.2395,110.339,110.2195,110.3291,8016.0
2024-12-26 15:25:00,110.8,110.82,110.7,110.74,7033.0,110.3191,110.339,110.2195,110.2594,7033.0
2024-12-26 15:30:00,110.71,110.74,110.63,110.67,7329.0,110.2295,110.2594,110.1498,110.1897,7329.0
2024-12-26 15:35:00,110.66,110.83,110.65,110.71,12795.0,110.1797,110.349,110.1698,110.2295,12795.0
2024-12-26 15:40:00,110.77,110.81,110.67,110.67,15464.0,110.2892,110.3291,110.1897,110.1897,15464.0
2024-12-26 15:45:00,110.71,110.9,110.67,110.83,11747.0,110.2295,110.4187,110.1897,110.349,11747.0
2024-12-26 15:50:00,110.8,110.87,110.68,110.77,5469.0,110.3191,110.3888,110.1996,110.2892,5469.0
2024-12-26 15:55:00,110.71,110.73,110.51,110.68,80521.0,110.2295,110.2494,110.0304,110.1996,80521.0
2024-12-27 09:30:00,109.73,110.56,109.73,110.3,15928.0,109.2538,110.0802,109.2538,109.8213,15928.0
2024-12-27 09:35:00,110.18,110.53,110.18,110.53,1849.0,109.7018,110.0503,109.7018,110.0503,1849.0
2024-12-27 09:40:00,110.72,110.88,110.52,110.87,4538.0,110.2395,110.3988,110.0403,110.3888,4538.0
2024-12-27 09:45:00,110.96,111.11,110.73,110.73,6243.0,110.4784,110.6278,110.2494,110.2494,6243.0
2024-12-27 09:50:00,110.69,110.86,110.67,110.84,3500.0,110.2096,110.3789,110.1897,110.3589,3500.0
2024-12-27 09:55:00,110.71,110.77,110.54,110.67,14178.0,110.2295,110.2892,110.0602,110.1897,14178.0
2024-12-27 10:00:00,110.75,110.8,110.55,110.63,8677.0,110.2693,110.3191,110.0702,110.1498,8677.0
2024-12-27 10:05:00,110.55,110.72,110.37,110.38,12191.0,110.0702,110.2395,109.891,109.9009,12191.0
2024-12-27 10:10:00,110.41,110.53,110.18,110.26,7091.0,109.9308,110.0503,109.7018,109.7815,7091.0
2024-12-27 10:15:00,110.26,110.43,110.2,110.3,19478.0,109.7815,109.9507,109.7217,109.8213,19478.0
2024-12-27 10:20:00,110.27,110.38,110.06,110.1,6259.0,109.7914,109.9009,109.5823,109.6221,6259.0
2024-12-27 10:25:00,110.01,110.19,110.01,110.03,3398.0,109.5325,109.7118,109.5325,109.5525,3398.0
2024-12-27 10:30:00,110.03,110.13,109.94,110.01,6676.0,109.5525,109.652,109.4628,109.5325,6676.0
2024-12-27 10:35:00,110.07,110.15,109.91,109.93,2908.0,109.5923,109.6719,109.433,109.4529,2908.0
2024-12-27 10:40:00,109.9,110.12,109.79,110.07,4916.0,109.423,109.6421,109.3135,109.5923,4916.0
2024-12-27 10:45:00,110.06,110.19,110.04,110.19,4882.0,109.5823,109.7118,109.5624,109.7118,4882.0
2024-12-27 10:50:00,110.27,110.31,110.12,110.2,3659.0,109.7914,109.8312,109.6421,109.7217,3659.0
2024-12-27 10:55:00,110.2,110.26,110.13,110.15,6289.0,109.7217,109.7815,109.652,109.6719,6289.0
2024-12-27 11:00:00,110.13,110.17,109.92,109.92,12977.0,109.652,109.6918,109.4429,109.4429,12977.0
2024-12-27 11:05:00,109.93,109.95,109.85,109.86,2450.0,109.4529,109.4728,109.3732,109.3832,2450.0
2024-12-27 11:10:00,109.83,109.83,109.74,109.82,2711.0,109.3533,109.3533,109.2637,109.3434,2711.0
2024-12-27 11:15:00,109.81,109.88,109.75,109.75,3996.0,109.3334,109.4031,109.2737,109.2737,3996.0
2024-12-27 11:20:00,109.7,109.86,109.69,109.85,5043.0,109.2239,109.3832,109.2139,109.3732,5043.0
2024-12-27 11:25:00,109.85,109.93,109.72,109.86,8247.0,109.3732,109.4529,109.2438,109.3832,8247.0
2024-12-27 11:30:00,109.86,110.09,109.85,110.02,4184.0,109.3832,109.6122,109.3732,109.5425,4184.0
2024-12-27 11:35:00,110.07,110.1,110.02,110.03,3827.0,109.5923,109.6221,109.5425,109.5525,3827.0
2024-12-27 11:40:00,110.03,110.06,109.67,109.76,5767.0,109.5525,109.5823,109.194,109.2836,5767.0
2024-12-27 11:45:00,109.76,109.78,109.63,109.63,2039.0,109.2836,109.3035,109.1542,109.1542,2039.0
2024-12-27 11:50:00,109.56,109.64,109.5,109.52,7616.0,109.0845,109.1641,109.0248,109.0447,7616.0
2024-12-27 11:55:00,109.49,109.57,109.48,109.49,5417.0,109.0148,109.0944,109.0048,109.0148,5417.0
2024-12-27 12:00:00,109.53,109.56,109.27,109.28,3453.0,109.0546,109.0845,108.7958,108.8057,3453.0
2024-12-27 12:05:00,109.35,109.35,109.19,109.25,1870.0,108.8754,108.8754,108.7161,108.7758,1870.0
2024-12-27 12:10:00,109.25,109.26,109.16,109.23,1795.0,108.7758,108.7858,108.6862,108.7559,1795.0
2024-12-27 12:15:00,109.23,109.27,109.16,109.2,3699.0,108.7559,108.7958,108.6862,108.7261,3699.0
2024-12-27 12:20:00,109.17,109.19,108.93,109.0,8437.0,108.6962,108.7161,108.4572,108.5269,8437.0
2024-12-27 12:25:00,109.0,109.22,108.97,109.2,6916.0,108.5269,108.746,108.4971,108.7261,6916.0
2024-12-27 12:30:00,109.29,109.31,109.25,109.25,1645.0,108.8157,108.8356,108.7758,108.7758,1645.0
2024-12-27 12:35:00,109.27,109.3,109.2,109.2,3804.0,108.7958,108.8256,108.7261,108.7261,3804.0
2024-12-27 12:40:00,109.2,109.26,109.06,109.07,5377.0,108.7261,108.7858,108.5867,108.5966,5377.0
2024-12-27 12:45:00,109.07,109.24,109.07,109.2,1993.0,108.5966,108.7659,108.5966,108.7261,1993.0
2024-12-27 12:50:00,109.21,109.26,109.21,109.22,1177.0,108.736,108.7858,108.736,108.746,1177.0
2024-12-27 12:55:00,109.27,109.37,109.27,109.32,1584.0,108.7958,108.8953,108.7958,108.8455,1584.0
2024-12-27 13:00:00,109.34,109.45,109.26,109.35,7377.0,108.8654,108.975,108.7858,108.8754,7377.0
2024-12-27 13:05:00,109.28,109.36,109.23,109.27,4267.0,108.8057,108.8854,108.7559,108.7958,4267.0
2024-12-27 13:10:00,109.24,109.4,109.24,109.35,1747.0,108.7659,108.9252,108.7659,108.8754,1747.0
2024-12-27 13:15:00,109.38,109.43,109.32,109.33,2605.0,108.9053,108.9551,108.8455,108.8555,2605.0
2024-12-27 13:20:00,109.33,109.38,109.32,109.38,1105.0,108.8555,108.9053,108.8455,108.9053,1105.0
2024-12-27 13:25:00,109.38,109.38,109.27,109.28,3377.0,108.9053,108.9053,108.7958,108.8057,3377.0
2024-12-27 13:30:00,109.22,109.41,109.15,109.36,4687.0,108.746,108.9351,108.6763,108.8854,4687.0
2024-12-27 13:35:00,109.4,109.54,109.4,109.54,1107.0,108.9252,109.0646,108.9252,109.0646,1107.0
2024-12-27 13:40:00,109.53,109.53,109.35,109.36,7055.0,109.0546,109.0546,108.8754,108.8854,7055.0
2024-12-27 13:45:00,109.35,109.41,109.26,109.36,4228.0,108.8754,108.9351,108.7858,108.8854,4228.0
2024-12-27 13:50:00,109.36,109.55,109.35,109.55,2496.0,108.8854,109.0745,108.8754,109.0745,2496.0
2024-12-27 13:55:00,109.6,109.6,109.53,109.56,3163.0,109.1243,109.1243,109.0546,109.0845,3163.0
2024-12-27 14:00:00,109.55,109.56,109.49,109.52,1427.0,109.0745,109.0845,109.0148,109.0447,1427.0
2024-12-27 14:05:00,109.59,109.59,109.57,109.58,593.0,109.1144,109.1144,109.0944,109.1044,593.0
2024-12-27 14:10:00,109.64,109.76,109.64,109.76,2908.0,109.1641,109.2836,109.1641,109.2836,2908.0
2024-12-27 14:15:00,109.7,109.83,109.7,109.79,1407.0,109.2239,109.3533,109.2239,109.3135,1407.0
2024-12-27 14:20:00,109.84,109.85,109.76,109.81,1900.0,109.3633,109.3732,109.2836,109.3334,1900.0
2024-12-27 14:25:00,109.76,109.81,109.76,109.77,3103.0,109.2836,109.3334,109.2836,109.2936,3103.0
2024-12-27 14:30:00,109.83,109.83,109.65,109.67,3043.0,109.3533,109.3533,109.1741,109.194,3043.0
2024-12-27 14:35:00,109.64,109.87,109.63,109.76,4818.0,109.1641,109.3931,109.1542,109.2836,4818.0
2024-12-27 14:40:00,109.81,109.95,109.8,109.9,2309.0,109.3334,109.4728,109.3235,109.423,2309.0
2024-12-27 14:45:00,109.97,110.02,109.97,110.02,1198.0,109.4927,109.5425,109.4927,109.5425,1198.0
2024-12-27 14:50:00,110.06,110.11,109.88,109.88,5675.0,109.5823,109.6321,109.4031,109.4031,5675.0
2024-12-27 14:55:00,109.97,110.04,109.91,109.99,2332.0,109.4927,109.5624,109.433,109.5126,2332.0
2024-12-27 15:00:00,110.03,110.03,109.78,109.78,1766.0,109.5525,109.5525,109.3035,109.3035,1766.0
2024-12-27 15:05:00,109.84,109.84,109.67,109.82,3601.0,109.3633,109.3633,109.194,109.3434,3601.0
2024-12-27 15:10:00,109.77,109.77,109.54,109.54,5399.0,109.2936,109.2936,109.0646,109.0646,5399.0
2024-12-27 15:15:00,109.58,109.58,109.49,109.49,3260.0,109.1044,109.1044,109.0148,109.0148,3260.0
2024-12-27 15:20:00,109.51,109.58,109.49,109.51,6601.0,109.0347,109.1044,109.0148,109.0347,6601.0
2024-12-27 15:25:00,109.56,109.61,109.55,109.56,5466.0,109.0845,109.1343,109.0745,109.0845,5466.0
2024-12-27 15:30:00,109.54,109.62,109.51,109.57,8461.0,109.0646,109.1442,109.0347,109.0944,8461.0
2024-12-27 15:35:00,109.56,109.59,109.49,109.49,6674.0,109.0845,109.1144,109.0148,109.0148,6674.0
2024-12-27 15:40:00,109.44,109.51,109.3,109.38,6227.0,108.965,109.0347,108.8256,108.9053,6227.0
2024-12-27 15:45:00,109.4,109.46,109.19,109.46,8897.0,108.9252,108.9849,108.7161,108.9849,8897.0
2024-12-27 15:50:00,109.48,109.73,109.41,109.61,17453.0,109.0048,109.2538,108.9351,109.1343,17453.0
2024-12-27 15:55:00,109.63,109.64,109.38,109.57,92924.0,109.1542,109.1641,108.9053,109.0944,92924.0
2024-12-30 09:30:00,109.25,109.37,108.83,108.98,28921.0,108.7758,108.8953,108.3577,108.507,28921.0
2024-12-30 09:35:00,109.17,109.17,108.38,108.39,9878.0,108.6962,108.6962,107.9096,107.9196,9878.0
2024-12-30 09:40:00,108.21,108.23,108.01,108.1,2559.0,107.7404,107.7603,107.5412,107.6308,2559.0
2024-12-30 09:45:00,108.07,108.17,107.79,108.01,5879.0,107.601,107.7005,107.3222,107.5412,5879.0
2024-12-30 09:50:00,107.97,108.25,107.81,108.22,16839.0,107.5014,107.7802,107.3421,107.7503,16839.0
2024-12-30 09:55:00,108.08,108.25,107.92,107.92,4936.0,107.6109,107.7802,107.4516,107.4516,4936.0
2024-12-30 10:00:00,107.84,108.37,107.7,108.0,25226.0,107.372,107.8997,107.2326,107.5313,25226.0
2024-12-30 10:05:00,108.09,108.25,107.96,108.02,4034.0,107.6209,107.7802,107.4914,107.5512,4034.0
2024-12-30 10:10:00,107.98,108.04,107.77,107.9,4360.0,107.5114,107.5711,107.3023,107.4317,4360.0
2024-12-30 10:15:00,107.83,108.14,107.79,108.12,16803.0,107.362,107.6707,107.3222,107.6507,16803.0
2024-12-30 10:20:00,108.02,108.19,107.99,107.99,3366.0,107.5512,107.7204,107.5213,107.5213,3366.0
2024-12-30 10:25:00,108.03,108.27,108.01,108.03,3497.0,107.5611,107.8001,107.5412,107.5611,3497.0
2024-12-30 10:30:00,108.02,108.22,108.02,108.13,2955.0,107.5512,107.7503,107.5512,107.6607,2955.0
2024-12-30 10:35:00,108.13,108.13,108.02,108.12,3550.0,107.6607,107.6607,107.5512,107.6507,3550.0
2024-12-30 10:40:00,108.09,108.21,108.04,108.16,2453.0,107.6209,107.7404,107.5711,107.6906,2453.0
2024-12-30 10:45:00,108.16,108.31,108.06,108.13,4696.0,107.6906,107.8399,107.591,107.6607,4696.0
2024-12-30 10:50:00,108.2,108.3,108.11,108.28,8088.0,107.7304,107.83,107.6408,107.81,8088.0
2024-12-30 10:55:00,108.35,108.37,108.25,108.35,4429.0,107.8797,107.8997,107.7802,107.8797,4429.0
2024-12-30 11:00:00,108.39,108.51,108.36,108.5,3174.0,107.9196,108.0391,107.8897,108.0291,3174.0
2024-12-30 11:05:00,108.5,108.75,108.43,108.75,4847.0,108.0291,108.278,107.9594,108.278,4847.0
2024-12-30 11:10:00,108.73,108.95,108.68,108.9,26180.0,108.2581,108.4771,108.2083,108.4274,26180.0
2024-12-30 11:15:00,108.94,108.94,108.81,108.91,4012.0,108.4672,108.4672,108.3377,108.4373,4012.0
2024-12-30 11:20:00,108.91,108.97,108.83,108.93,4833.0,108.4373,108.4971,108.3577,108.4572,4833.0
2024-12-30 11:25:00,108.95,109.06,108.91,108.97,5834.0,108.4771,108.5867,108.4373,108.4971,5834.0
2024-12-30 11:30:00,108.91,109.05,108.91,109.05,2953.0,108.4373,108.5767,108.4373,108.5767,2953.0
2024-12-30 11:35:00,109.07,109.13,109.0,109.13,3646.0,108.5966,108.6564,108.5269,108.6564,3646.0
2024-12-30 11:40:00,109.15,109.4,109.15,109.29,6111.0,108.6763,108.9252,108.6763,108.8157,6111.0
2024-12-30 11:45:00,109.23,109.3,108.81,108.81,5676.0,108.7559,108.8256,108.3377,108.3377,5676.0
2024-12-30 11:50:00,108.9,109.02,108.82,108.95,3264.0,108.4274,108.5468,108.3477,108.4771,3264.0
2024-12-30 11:55:00,108.96,109.11,108.9,108.98,4934.0,108.4871,108.6364,108.4274,108.507,4934.0
2024-12-30 12:00:00,108.94,108.98,108.9,108.98,2008.0,108.4672,108.507,108.4274,108.507,2008.0
2024-12-30 12:05:00,108.94,108.96,108.81,108.81,1400.0,108.4672,108.4871,108.3377,108.3377,1400.0
2024-12-30 12:10:00,108.88,108.96,108.84,108.9,2974.0,108.4074,108.4871,108.3676,108.4274,2974.0
2024-12-30 12:15:00,108.94,108.99,108.88,108.94,4567.0,108.4672,108.517,108.4074,108.4672,4567.0
2024-12-30 12:20:00,108.99,109.03,108.88,108.97,6679.0,108.517,108.5568,108.4074,108.4971,6679.0
2024-12-30 12:25:00,108.91,108.99,108.88,108.88,2574.0,108.4373,108.517,108.4074,108.4074,2574.0
2024-12-30 12:30:00,108.9,109.12,108.9,109.12,2532.0,108.4274,108.6464,108.4274,108.6464,2532.0
2024-12-30 12:35:00,109.12,109.3,109.12,109.16,3260.0,108.6464,108.8256,108.6464,108.6862,3260.0
2024-12-30 12:40:00,109.14,109.19,109.02,109.04,8392.0,108.6663,108.7161,108.5468,108.5667,8392.0
2024-12-30 12:45:00,109.02,109.3,109.02,109.23,7414.0,108.5468,108.8256,108.5468,108.7559,7414.0
2024-12-30 12:50:00,109.23,109.25,109.05,109.06,4653.0,108.7559,108.7758,108.5767,108.5867,4653.0
2024-12-30 12:55:00,109.05,109.24,108.96,109.23,8834.0,108.5767,108.7659,108.4871,108.7559,8834.0
2024-12-30 13:00:00,109.19,109.24,109.03,109.11,5731.0,108.7161,108.7659,108.5568,108.6364,5731.0
2024-12-30 13:05:00,109.12,109.24,109.08,109.19,3229.0,108.6464,108.7659,108.6066,108.7161,3229.0
2024-12-30 13:10:00,109.19,109.35,109.18,109.31,4640.0,108.7161,108.8754,108.7061,108.8356,4640.0
2024-12-30 13:15:00,109.36,109.41,109.22,109.27,2945.0,108.8854,108.9351,108.746,108.7958,2945.0
2024-12-30 13:20:00,109.27,109.34,109.24,109.24,3401.0,108.7958,108.8654,108.7659,108.7659,3401.0
2024-12-30 13:25:00,109.24,109.29,109.15,109.16,3283.0,108.7659,108.8157,108.6763,108.6862,3283.0
2024-12-30 13:30:00,109.15,109.26,109.14,109.26,4002.0,108.6763,108.7858,108.6663,108.7858,4002.0
2024-12-30 13:35:00,109.24,109.24,109.16,109.19,3000.0,108.7659,108.7659,108.6862,108.7161,3000.0
2024-12-30 13:40:00,109.19,109.25,109.15,109.2,3429.0,108.7161,108.7758,108.6763,108.7261,3429.0
2024-12-30 13:45:00,109.22,109.31,109.21,109.29,4841.0,108.746,108.8356,108.736,108.8157,4841.0
2024-12-30 13:50:00,109.31,109.33,109.25,109.31,3266.0,108.8356,108.8555,108.7758,108.8356,3266.0
2024-12-30 13:55:00,109.3,109.36,109.26,109.27,2453.0,108.8256,108.8854,108.7858,108.7958,2453.0
2024-12-30 14:00:00,109.27,109.33,109.21,109.23,4689.0,108.7958,108.8555,108.736,108.7559,4689.0
2024-12-30 14:05:00,109.21,109.33,109.2,109.33,4232.0,108.736,108.8555,108.7261,108.8555,4232.0
2024-12-30 14:10:00,109.32,109.34,109.1,109.17,9190.0,108.8455,108.8654,108.6265,108.6962,9190.0
2024-12-30 14:15:00,109.19,109.22,109.15,109.16,2602.0,108.7161,108.746,108.6763,108.6862,2602.0
2024-12-30 14:20:00,109.11,109.11,108.96,109.04,5976.0,108.6364,108.6364,108.4871,108.5667,5976.0
2024-12-30 14:25:00,108.97,109.08,108.96,108.98,5209.0,108.4971,108.6066,108.4871,108.507,5209.0
2024-12-30 14:30:00,108.98,109.04,108.94,109.01,4829.0,108.507,108.5667,108.4672,108.5369,4829.0
2024-12-30 14:35:00,108.97,109.01,108.92,108.98,6179.0,108.4971,108.5369,108.4473,108.507,6179.0
2024-12-30 14:40:00,108.98,109.04,108.92,108.93,4842.0,108.507,108.5667,108.4473,108.4572,4842.0
2024-12-30 14:45:00,108.93,109.12,108.92,109.09,6131.0,108.4572,108.6464,108.4473,108.6165,6131.0
2024-12-30 14:50:00,109.09,109.16,109.09,109.15,3761.0,108.6165,108.6862,108.6165,108.6763,3761.0
2024-12-30 14:55:00,109.15,109.22,109.14,109.16,5589.0,108.6763,108.746,108.6663,108.6862,5589.0
2024-12-30 15:00:00,109.13,109.15,109.0,109.0,3844.0,108.6564,108.6763,108.5269,108.5269,3844.0
2024-12-30 15:05:00,109.0,109.16,108.98,109.15,4795.0,108.5269,108.6862,108.507,108.6763,4795.0
2024-12-30 15:10:00,109.16,109.18,109.13,109.16,5408.0,108.6862,108.7061,108.6564,108.6862,5408.0
2024-12-30 15:15:00,109.14,109.29,109.12,109.27,15336.0,108.6663,108.8157,108.6464,108.7958,15336.0
2024-12-30 15:20:00,109.26,109.33,109.2,109.24,6726.0,108.7858,108.8555,108.7261,108.7659,6726.0
2024-12-30 15:25:00,109.23,109.23,108.94,108.94,7498.0,108.7559,108.7559,108.4672,108.4672,7498.0
2024-12-30 15:30:00,108.96,108.97,108.88,108.96,8382.0,108.4871,108.4971,108.4074,108.4871,8382.0
2024-12-30 15:35:00,108.97,109.04,108.94,109.01,7949.0,108.4971,108.5667,108.4672,108.5369,7949.0
2024-12-30 15:40:00,108.99,109.17,108.96,109.17,9523.0,108.517,108.6962,108.4871,108.6962,9523.0
2024-12-30 15:45:00,109.17,109.29,109.08,109.09,13137.0,108.6962,108.8157,108.6066,108.6165,13137.0
2024-12-30 15:50:00,109.1,109.15,108.98,109.0,20853.0,108.6265,108.6763,108.507,108.5269,20853.0
2024-12-30 15:55:00,109.0,109.07,108.78,108.88,85979.0,108.5269,108.5966,108.3079,108.4074,85979.0
2024-12-31 09:30:00,109.6,109.79,109.01,109.79,14099.0,109.1243,109.3135,108.5369,109.3135,14099.0
2024-12-31 09:35:00,109.76,109.99,109.44,109.44,5556.0,109.2836,109.5126,108.965,108.965,5556.0
2024-12-31 09:40:00,109.42,109.67,109.3,109.55,5590.0,108.9451,109.194,108.8256,109.0745,5590.0
2024-12-31 09:45:00,109.41,109.65,109.37,109.55,3493.0,108.9351,109.1741,108.8953,109.0745,3493.0
2024-12-31 09:50:00,109.32,109.38,109.11,109.13,4418.0,108.8455,108.9053,108.6364,108.6564,4418.0
2024-12-31 09:55:00,109.16,109.47,109.16,109.4,5214.0,108.6862,108.9949,108.6862,108.9252,5214.0
2024-12-31 10:00:00,109.46,109.67,109.46,109.61,7679.0,108.9849,109.194,108.9849,109.1343,7679.0
2024-12-31 10:05:00,109.53,109.59,109.39,109.58,16112.0,109.0546,109.1144,108.9152,109.1044,16112.0
2024-12-31 10:10:00,109.54,109.62,109.35,109.35,9906.0,109.0646,109.1442,108.8754,108.8754,9906.0
2024-12-31 10:15:00,109.34,109.56,109.29,109.55,3729.0,108.8654,109.0845,108.8157,109.0745,3729.0
2024-12-31 10:20:00,109.64,109.71,109.52,109.68,3088.0,109.1641,109.2338,109.0447,109.204,3088.0
2024-12-31 10:25:00,109.77,109.78,109.6,109.78,8108.0,109.2936,109.3035,109.1243,109.3035,8108.0
2024-12-31 10:30:00,109.59,109.71,109.34,109.34,2269.0,109.1144,109.2338,108.8654,108.8654,2269.0
2024-12-31 10:35:00,109.31,109.79,109.3,109.79,2080.0,108.8356,109.3135,108.8256,109.3135,2080.0
2024-12-31 10:40:00,109.69,109.77,109.62,109.64,1011.0,109.2139,109.2936,109.1442,109.1641,1011.0
2024-12-31 10:45:00,109.76,109.76,109.55,109.57,3294.0,109.2836,109.2836,109.0745,109.0944,3294.0
2024-12-31 10:50:00,109.6,109.66,109.46,109.47,2197.0,109.1243,109.1841,108.9849,108.9949,2197.0
2024-12-31 10:55:00,109.41,109.48,109.37,109.39,1697.0,108.9351,109.0048,108.8953,108.9152,1697.0
2024-12-31 11:00:00,109.47,109.47,109.25,109.27,2186.0,108.9949,108.9949,108.7758,108.7958,2186.0
2024-12-31 11:05:00,109.23,109.34,109.18,109.31,1644.0,108.7559,108.8654,108.7061,108.8356,1644.0
2024-12-31 11:10:00,109.27,109.38,109.26,109.38,1099.0,108.7958,108.9053,108.7858,108.9053,1099.0
2024-12-31 11:15:00,109.38,109.42,109.27,109.37,3887.0,108.9053,108.9451,108.7958,108.8953,3887.0
2024-12-31 11:20:00,109.27,109.27,109.05,109.05,1604.0,108.7958,108.7958,108.5767,108.5767,1604.0
2024-12-31 11:25:00,109.09,109.14,108.96,109.14,4437.0,108.6165,108.6663,108.4871,108.6663,4437.0
2024-12-31 11:30:00,109.11,109.15,109.04,109.14,3163.0,108.6364,108.6763,108.5667,108.6663,3163.0
2024-12-31 11:35:00,109.03,109.18,109.03,109.18,3948.0,108.5568,108.7061,108.5568,108.7061,3948.0
2024-12-31 11:40:00,109.15,109.25,109.09,109.18,4200.0,108.6763,108.7758,108.6165,108.7061,4200.0
2024-12-31 11:45:00,109.2,109.32,109.12,109.32,3488.0,108.7261,108.8455,108.6464,108.8455,3488.0
2024-12-31 11:50:00,109.3,109.31,109.2,109.25,800.0,108.8256,108.8356,108.7261,108.7758,800.0
2024-12-31 11:55:00,109.21,109.25,109.17,109.19,3057.0,108.736,108.7758,108.6962,108.7161,3057.0
2024-12-31 12:00:00,109.19,109.2,109.0,109.12,3145.0,108.7161,108.7261,108.5269,108.6464,3145.0
2024-12-31 12:05:00,109.11,109.14,109.07,109.09,1274.0,108.6364,108.6663,108.5966,108.6165,1274.0
2024-12-31 12:10:00,109.09,109.1,109.01,109.01,1742.0,108.6165,108.6265,108.5369,108.5369,1742.0
2024-12-31 12:15:00,109.07,109.13,109.07,109.12,2414.0,108.5966,108.6564,108.5966,108.6464,2414.0
2024-12-31 12:20:00,109.12,109.12,108.91,108.97,2755.0,108.6464,108.6464,108.4373,108.4971,2755.0
2024-12-31 12:25:00,108.97,109.05,108.95,108.98,2100.0,108.4971,108.5767,108.4771,108.507,2100.0
2024-12-31 12:30:00,108.97,109.01,108.92,108.93,2015.0,108.4971,108.5369,108.4473,108.4572,2015.0
2024-12-31 12:35:00,108.95,108.97,108.92,108.92,1533.0,108.4771,108.4971,108.4473,108.4473,1533.0
2024-12-31 12:40:00,108.93,109.02,108.92,109.02,5359.0,108.4572,108.5468,108.4473,108.5468,5359.0
2024-12-31 12:45:00,109.04,109.08,108.98,109.08,1408.0,108.5667,108.6066,108.507,108.6066,1408.0
2024-12-31 12:50:00,109.02,109.27,109.01,109.27,4492.0,108.5468,108.7958,108.5369,108.7958,4492.0
2024-12-31 12:55:00,109.26,109.32,109.21,109.27,3543.0,108.7858,108.8455,108.736,108.7958,3543.0
2024-12-31 13:00:00,109.23,109.3,109.15,109.2,2173.0,108.7559,108.8256,108.6763,108.7261,2173.0
2024-12-31 13:05:00,109.22,109.22,109.14,109.15,725.0,108.746,108.746,108.6663,108.6763,725.0
2024-12-31 13:10:00,109.17,109.21,109.16,109.18,1480.0,108.6962,108.736,108.6862,108.7061,1480.0
2024-12-31 13:15:00,109.12,109.2,109.01,109.01,4593.0,108.6464,108.7261,108.5369,108.5369,4593.0
2024-12-31 13:20:00,109.01,109.03,108.79,108.8,1666.0,108.5369,108.5568,108.3178,108.3278,1666.0
2024-12-31 13:25:00,108.8,108.86,108.77,108.78,2195.0,108.3278,108.3875,108.2979,108.3079,2195.0
2024-12-31 13:30:00,108.78,108.9,108.7,108.88,5140.0,108.3079,108.4274,108.2282,108.4074,5140.0
2024-12-31 13:35:00,108.87,108.9,108.8,108.84,2381.0,108.3975,108.4274,108.3278,108.3676,2381.0
2024-12-31 13:40:00,108.83,109.04,108.82,109.03,4930.0,108.3577,108.5667,108.3477,108.5568,4930.0
2024-12-31 13:45:00,109.09,109.09,108.98,108.98,1400.0,108.6165,108.6165,108.507,108.507,1400.0
2024-12-31 13:50:00,109.02,109.09,109.01,109.04,2104.0,108.5468,108.6165,108.5369,108.5667,2104.0
2024-12-31 13:55:00,109.03,109.03,108.9,108.91,3231.0,108.5568,108.5568,108.4274,108.4373,3231.0
2024-12-31 14:00:00,108.86,108.92,108.77,108.82,10771.0,108.3875,108.4473,108.2979,108.3477,10771.0
2024-12-31 14:05:00,108.82,109.04,108.81,109.04,4521.0,108.3477,108.5667,108.3377,108.5667,4521.0
2024-12-31 14:10:00,109.01,109.11,109.01,109.07,4285.0,108.5369,108.6364,108.5369,108.5966,4285.0
2024-12-31 14:15:00,109.09,109.1,108.81,108.86,2817.0,108.6165,108.6265,108.3377,108.3875,2817.0
2024-12-31 14:20:00,108.9,108.9,108.79,108.88,2867.0,108.4274,108.4274,108.3178,108.4074,2867.0
2024-12-31 14:25:00,108.86,108.93,108.8,108.84,2750.0,108.3875,108.4572,108.3278,108.3676,2750.0
2024-12-31 14:30:00,108.81,108.81,108.71,108.75,2210.0,108.3377,108.3377,108.2382,108.278,2210.0
2024-12-31 14:35:00,108.73,108.79,108.71,108.78,3264.0,108.2581,108.3178,108.2382,108.3079,3264.0
2024-12-31 14:40:00,108.83,108.83,108.56,108.64,7220.0,108.3577,108.3577,108.0888,108.1685,7220.0
2024-12-31 14:45:00,108.64,108.76,108.58,108.7,4126.0,108.1685,108.288,108.1087,108.2282,4126.0
2024-12-31 14:50:00,108.76,108.9,108.71,108.86,4735.0,108.288,108.4274,108.2382,108.3875,4735.0
2024-12-31 14:55:00,108.91,109.04,108.91,109.04,2096.0,108.4373,108.5667,108.4373,108.5667,2096.0
2024-12-31 15:00:00,109.02,109.09,108.98,109.08,8288.0,108.5468,108.6165,108.507,108.6066,8288.0
2024-12-31 15:05:00,109.07,109.2,109.07,109.11,5839.0,108.5966,108.7261,108.5966,108.6364,5839.0
2024-12-31 15:10:00,109.09,109.14,108.86,108.87,5501.0,108.6165,108.6663,108.3875,108.3975,5501.0
2024-12-31 15:15:00,108.86,108.95,108.75,108.88,15067.0,108.3875,108.4771,108.278,108.4074,15067.0
2024-12-31 15:20:00,108.86,109.06,108.81,108.91,8345.0,108.3875,108.5867,108.3377,108.4373,8345.0
2024-12-31 15:25:00,108.86,109.12,108.85,109.12,9151.0,108.3875,108.6464,108.3776,108.6464,9151.0
2024-12-31 15:30:00,109.05,109.11,108.89,108.95,5901.0,108.5767,108.6364,108.4174,108.4771,5901.0
2024-12-31 15:35:00,108.98,109.1,108.82,108.82,4648.0,108.507,108.6265,108.3477,108.3477,4648.0
2024-12-31 15:40:00,108.79,108.84,108.66,108.72,11134.0,108.3178,108.3676,108.1884,108.2481,11134.0
2024-12-31 15:45:00,108.7,108.98,108.62,108.95,7910.0,108.2282,108.507,108.1486,108.4771,7910.0
2024-12-31 15:50:00,108.92,109.19,108.85,108.88,26860.0,108.4473,108.7161,108.3776,108.4074,26860.0
2024-12-31 15:55:00,108.9,108.93,108.59,108.92,128248.0,108.4274,108.4572,108.1187,108.4473,128248.0
2025-01-02 09:30:00,110.18,110.42,109.77,110.25,19340.0,109.7018,109.9408,109.2936,109.7715,19340.0
2025-01-02 09:35:00,110.07,110.07,109.53,109.83,4637.0,109.5923,109.5923,109.0546,109.3533,4637.0
2025-01-02 09:40:00,110.05,110.08,109.84,109.95,6449.0,109.5724,109.6022,109.3633,109.4728,6449.0
2025-01-02 09:45:00,109.95,110.23,109.83,110.08,8049.0,109.4728,109.7516,109.3533,109.6022,8049.0
2025-01-02 09:50:00,110.08,110.39,110.07,110.32,4720.0,109.6022,109.9109,109.5923,109.8412,4720.0
2025-01-02 09:55:00,110.49,110.49,110.06,110.15,8932.0,110.0105,110.0105,109.5823,109.6719,8932.0
2025-01-02 10:00:00,110.18,110.24,109.88,110.0,12744.0,109.7018,109.7615,109.4031,109.5226,12744.0
2025-01-02 10:05:00,109.98,110.01,109.69,109.81,12226.0,109.5027,109.5325,109.2139,109.3334,12226.0
2025-01-02 10:10:00,109.73,109.8,109.59,109.6,5792.0,109.2538,109.3235,109.1144,109.1243,5792.0
2025-01-02 10:15:00,109.6,109.7,109.42,109.48,7766.0,109.1243,109.2239,108.9451,109.0048,7766.0
2025-01-02 10:20:00,109.36,109.38,108.97,109.3,7301.0,108.8854,108.9053,108.4971,108.8256,7301.0
2025-01-02 10:25:00,109.25,109.37,109.21,109.22,5859.0,108.7758,108.8953,108.736,108.746,5859.0
2025-01-02 10:30:00,109.36,109.69,109.33,109.69,4853.0,108.8854,109.2139,108.8555,109.2139,4853.0
2025-01-02 10:35:00,109.66,109.81,109.65,109.81,6400.0,109.1841,109.3334,109.1741,109.3334,6400.0
2025-01-02 10:40:00,109.88,109.98,109.85,109.89,2533.0,109.4031,109.5027,109.3732,109.4131,2533.0
2025-01-02 10:45:00,109.83,110.02,109.77,110.02,3706.0,109.3533,109.5425,109.2936,109.5425,3706.0
2025-01-02 10:50:00,110.03,110.04,109.71,109.82,3984.0,109.5525,109.5624,109.2338,109.3434,3984.0
2025-01-02 10:55:00,109.82,109.84,109.71,109.73,3248.0,109.3434,109.3633,109.2338,109.2538,3248.0
2025-01-02 11:00:00,109.79,109.79,109.2,109.23,13426.0,109.3135,109.3135,108.7261,108.7559,13426.0
2025-01-02 11:05:00,109.22,109.34,109.16,109.23,12933.0,108.746,108.8654,108.6862,108.7559,12933.0
2025-01-02 11:10:00,109.23,109.3,109.11,109.21,4029.0,108.7559,108.8256,108.6364,108.736,4029.0
2025-01-02 11:15:00,109.25,109.36,109.11,109.22,14363.0,108.7758,108.8854,108.6364,108.746,14363.0
2025-01-02 11:20:00,109.23,109.28,108.9,109.21,6102.0,108.7559,108.8057,108.4274,108.736,6102.0
2025-01-02 11:25:00,109.08,109.16,108.97,109.12,3012.0,108.6066,108.6862,108.4971,108.6464,3012.0
2025-01-02 11:30:00,109.03,109.05,108.7,108.93,10858.0,108.5568,108.5767,108.2282,108.4572,10858.0
2025-01-02 11:35:00,108.91,109.02,108.87,109.0,4069.0,108.4373,108.5468,108.3975,108.5269,4069.0
2025-01-02 11:40:00,109.04,109.09,108.93,108.93,4272.0,108.5667,108.6165,108.4572,108.4572,4272.0
2025-01-02 11:45:00,108.93,108.94,108.89,108.9,2768.0,108.4572,108.4672,108.4174,108.4274,2768.0
2025-01-02 11:50:00,108.91,109.07,108.87,108.89,6153.0,108.4373,108.5966,108.3975,108.4174,6153.0
2025-01-02 11:55:00,108.92,108.92,108.74,108.77,9023.0,108.4473,108.4473,108.2681,108.2979,9023.0
2025-01-02 12:00:00,108.83,108.84,108.69,108.84,7877.0,108.3577,108.3676,108.2183,108.3676,7877.0
2025-01-02 12:05:00,108.86,108.86,108.75,108.78,1942.0,108.3875,108.3875,108.278,108.3079,1942.0
2025-01-02 12:10:00,108.78,109.02,108.77,109.02,7050.0,108.3079,108.5468,108.2979,108.5468,7050.0
2025-01-02 12:15:00,109.04,109.13,108.95,109.02,14065.0,108.5667,108.6564,108.4771,108.5468,14065.0
2025-01-02 12:20:00,109.02,109.02,108.72,108.73,5341.0,108.5468,108.5468,108.2481,108.2581,5341.0
2025-01-02 12:25:00,108.6,108.6,108.35,108.41,5675.0,108.1287,108.1287,107.8797,107.9395,5675.0
2025-01-02 12:30:00,108.34,108.34,108.09,108.14,4885.0,107.8698,107.8698,107.6209,107.6707,4885.0
2025-01-02 12:35:00,108.14,108.14,107.9,108.03,10298.0,107.6707,107.6707,107.4317,107.5611,10298.0
2025-01-02 12:40:00,108.02,108.13,107.82,108.03,8242.0,107.5512,107.6607,107.352,107.5611,8242.0
2025-01-02 12:45:00,108.09,108.09,107.84,107.84,5412.0,107.6209,107.6209,107.372,107.372,5412.0
2025-01-02 12:50:00,107.81,108.1,107.79,108.01,6134.0,107.3421,107.6308,107.3222,107.5412,6134.0
2025-01-02 12:55:00,108.0,108.14,107.96,107.96,1812.0,107.5313,107.6707,107.4914,107.4914,1812.0
2025-01-02 13:00:00,107.96,107.97,107.82,107.87,6068.0,107.4914,107.5014,107.352,107.4018,6068.0
2025-01-02 13:05:00,107.8,107.8,107.61,107.76,5680.0,107.3321,107.3321,107.143,107.2923,5680.0
2025-01-02 13:10:00,107.72,107.72,107.5,107.56,5632.0,107.2525,107.2525,107.0334,107.0932,5632.0
2025-01-02 13:15:00,107.56,107.65,107.44,107.61,4063.0,107.0932,107.1828,106.9737,107.143,4063.0
2025-01-02 13:20:00,107.63,107.68,107.47,107.47,3168.0,107.1629,107.2127,107.0036,107.0036,3168.0
2025-01-02 13:25:00,107.48,107.53,107.36,107.48,7455.0,107.0135,107.0633,106.894,107.0135,7455.0
2025-01-02 13:30:00,107.42,107.49,107.32,107.46,14474.0,106.9538,107.0235,106.8542,106.9936,14474.0
2025-01-02 13:35:00,107.49,107.61,107.47,107.52,3268.0,107.0235,107.143,107.0036,107.0533,3268.0
2025-01-02 13:40:00,107.43,107.49,107.23,107.38,8158.0,106.9637,107.0235,106.7646,106.914,8158.0
2025-01-02 13:45:00,107.38,107.49,107.33,107.4,3907.0,106.914,107.0235,106.8642,106.9339,3907.0
2025-01-02 13:50:00,107.36,107.45,107.18,107.22,5726.0,106.894,106.9837,106.7148,106.7546,5726.0
2025-01-02 13:55:00,107.29,107.52,107.26,107.52,4750.0,106.8243,107.0533,106.7945,107.0533,4750.0
2025-01-02 14:00:00,107.52,107.53,107.37,107.53,6984.0,107.0533,107.0633,106.904,107.0633,6984.0
2025-01-02 14:05:00,107.54,107.66,107.54,107.66,7068.0,107.0733,107.1927,107.0733,107.1927,7068.0
2025-01-02 14:10:00,107.65,107.72,107.44,107.56,34053.0,107.1828,107.2525,106.9737,107.0932,34053.0
2025-01-02 14:15:00,107.52,107.65,107.42,107.6,2679.0,107.0533,107.1828,106.9538,107.133,2679.0
2025-01-02 14:20:00,107.6,107.69,107.5,107.69,10104.0,107.133,107.2226,107.0334,107.2226,10104.0
2025-01-02 14:25:00,107.68,107.89,107.68,107.88,3198.0,107.2127,107.4217,107.2127,107.4118,3198.0
2025-01-02 14:30:00,107.9,107.9,107.75,107.78,6805.0,107.4317,107.4317,107.2823,107.3122,6805.0
2025-01-02 14:35:00,107.8,107.82,107.6,107.7,5734.0,107.3321,107.352,107.133,107.2326,5734.0
2025-01-02 14:40:00,107.78,107.79,107.63,107.75,5126.0,107.3122,107.3222,107.1629,107.2823,5126.0
2025-01-02 14:45:00,107.74,107.75,107.48,107.62,11502.0,107.2724,107.2823,107.0135,107.1529,11502.0
2025-01-02 14:50:00,107.65,107.75,107.64,107.71,3218.0,107.1828,107.2823,107.1728,107.2425,3218.0
2025-01-02 14:55:00,107.71,107.74,107.44,107.44,5524.0,107.2425,107.2724,106.9737,106.9737,5524.0
2025-01-02 15:00:00,107.46,107.76,107.45,107.73,6509.0,106.9936,107.2923,106.9837,107.2624,6509.0
2025-01-02 15:05:00,107.74,107.81,107.68,107.78,6886.0,107.2724,107.3421,107.2127,107.3122,6886.0
2025-01-02 15:10:00,107.76,107.81,107.59,107.6,14940.0,107.2923,107.3421,107.123,107.133,14940.0
2025-01-02 15:15:00,107.59,107.7,107.57,107.7,8763.0,107.123,107.2326,107.1031,107.2326,8763.0
2025-01-02 15:20:00,107.69,107.76,107.66,107.75,6818.0,107.2226,107.2923,107.1927,107.2823,6818.0
2025-01-02 15:25:00,107.77,107.91,107.72,107.8,18302.0,107.3023,107.4417,107.2525,107.3321,18302.0
2025-01-02 15:30:00,107.78,107.86,107.66,107.7,8172.0,107.3122,107.3919,107.1927,107.2326,8172.0
2025-01-02 15:35:00,107.66,107.66,107.38,107.39,12803.0,107.1927,107.1927,106.914,106.9239,12803.0
2025-01-02 15:40:00,107.36,107.56,107.33,107.53,12070.0,106.894,107.0932,106.8642,107.0633,12070.0
2025-01-02 15:45:00,107.56,107.67,107.48,107.64,10477.0,107.0932,107.2027,107.0135,107.1728,10477.0
2025-01-02 15:50:00,107.66,107.86,107.53,107.6,27901.0,107.1927,107.3919,107.0633,107.133,27901.0
2025-01-02 15:55:00,107.55,107.74,107.46,107.67,102817.0,107.0832,107.2724,106.9936,107.2027,102817.0
2025-01-03 09:30:00,110.49,111.0,109.08,109.51,61143.0,110.0105,110.5182,108.6066,109.0347,61143.0
2025-01-03 09:35:00,109.61,109.75,108.97,109.4,8704.0,109.1343,109.2737,108.4971,108.9252,8704.0
2025-01-03 09:40:00,109.39,109.74,109.22,109.71,17584.0,108.9152,109.2637,108.746,109.2338,17584.0
2025-01-03 09:45:00,109.7,109.7,109.04,109.08,21127.0,109.2239,109.2239,108.5667,108.6066,21127.0
2025-01-03 09:50:00,109.08,109.48,108.91,109.44,12058.0,108.6066,109.0048,108.4373,108.965,12058.0
2025-01-03 09:55:00,109.33,109.36,109.06,109.34,12736.0,108.8555,108.8854,108.5867,108.8654,12736.0
2025-01-03 10:00:00,109.27,109.36,108.76,109.1,61380.0,108.7958,108.8854,108.288,108.6265,61380.0
2025-01-03 10:05:00,109.1,109.32,109.02,109.21,6843.0,108.6265,108.8455,108.5468,108.736,6843.0
2025-01-03 10:10:00,109.38,109.61,109.27,109.61,9559.0,108.9053,109.1343,108.7958,109.1343,9559.0
2025-01-03 10:15:00,109.6,109.76,109.54,109.69,17323.0,109.1243,109.2836,109.0646,109.2139,17323.0
2025-01-03 10:20:00,109.75,110.03,109.69,110.0,13689.0,109.2737,109.5525,109.2139,109.5226,13689.0
2025-01-03 10:25:00,109.99,110.38,109.87,110.18,15376.0,109.5126,109.9009,109.3931,109.7018,15376.0
2025-01-03 10:30:00,110.13,110.19,109.89,109.98,11859.0,109.652,109.7118,109.4131,109.5027,11859.0
2025-01-03 10:35:00,109.92,110.39,109.92,110.12,12580.0,109.4429,109.9109,109.4429,109.6421,12580.0
2025-01-03 10:40:00,110.12,110.12,109.8,109.84,16417.0,109.6421,109.6421,109.3235,109.3633,16417.0
2025-01-03 10:45:00,109.84,109.92,109.58,109.81,9506.0,109.3633,109.4429,109.1044,109.3334,9506.0
2025-01-03 10:50:00,109.86,109.94,109.72,109.86,11176.0,109.3832,109.4628,109.2438,109.3832,11176.0
2025-01-03 10:55:00,109.74,110.0,109.74,109.83,14279.0,109.2637,109.5226,109.2637,109.3533,14279.0
2025-01-03 11:00:00,109.94,110.07,109.88,110.01,8359.0,109.4628,109.5923,109.4031,109.5325,8359.0
2025-01-03 11:05:00,110.01,110.01,109.73,109.85,11824.0,109.5325,109.5325,109.2538,109.3732,11824.0
2025-01-03 11:10:00,109.94,110.02,109.77,109.87,8493.0,109.4628,109.5425,109.2936,109.3931,8493.0
2025-01-03 11:15:00,109.93,109.97,109.78,109.97,11100.0,109.4529,109.4927,109.3035,109.4927,11100.0
2025-01-03 11:20:00,109.99,110.0,109.69,109.69,5070.0,109.5126,109.5226,109.2139,109.2139,5070.0
2025-01-03 11:25:00,109.77,109.82,109.7,109.76,11232.0,109.2936,109.3434,109.2239,109.2836,11232.0
2025-01-03 11:30:00,109.73,109.9,109.73,109.89,11973.0,109.2538,109.423,109.2538,109.4131,11973.0
2025-01-03 11:35:00,109.81,109.91,109.75,109.88,12503.0,109.3334,109.433,109.2737,109.4031,12503.0
2025-01-03 11:40:00,109.93,110.04,109.87,109.94,11182.0,109.4529,109.5624,109.3931,109.4628,11182.0
2025-01-03 11:45:00,109.93,109.98,109.92,109.92,5926.0,109.4529,109.5027,109.4429,109.4429,5926.0
2025-01-03 11:50:00,109.92,109.98,109.81,109.82,10260.0,109.4429,109.5027,109.3334,109.3434,10260.0
2025-01-03 11:55:00,109.81,110.06,109.76,109.99,29817.0,109.3334,109.5823,109.2836,109.5126,29817.0
2025-01-03 12:00:00,109.97,110.15,109.85,110.14,8125.0,109.4927,109.6719,109.3732,109.662,8125.0
2025-01-03 12:05:00,110.1,110.27,110.1,110.16,3459.0,109.6221,109.7914,109.6221,109.6819,3459.0
2025-01-03 12:10:00,110.13,110.21,110.06,110.11,4315.0,109.652,109.7317,109.5823,109.6321,4315.0
2025-01-03 12:15:00,110.04,110.3,110.04,110.19,4232.0,109.5624,109.8213,109.5624,109.7118,4232.0
2025-01-03 12:20:00,110.19,110.27,110.18,110.18,3581.0,109.7118,109.7914,109.7018,109.7018,3581.0
2025-01-03 12:25:00,110.19,110.21,110.01,110.02,7303.0,109.7118,109.7317,109.5325,109.5425,7303.0
2025-01-03 12:30:00,109.99,110.01,109.89,109.9,2575.0,109.5126,109.5325,109.4131,109.423,2575.0
2025-01-03 12:35:00,109.93,109.99,109.86,109.95,6766.0,109.4529,109.5126,109.3832,109.4728,6766.0
2025-01-03 12:40:00,109.91,110.0,109.8,109.8,4932.0,109.433,109.5226,109.3235,109.3235,4932.0
2025-01-03 12:45:00,109.77,109.8,109.73,109.79,1256.0,109.2936,109.3235,109.2538,109.3135,1256.0
2025-01-03 12:50:00,109.86,109.91,109.73,109.73,3081.0,109.3832,109.433,109.2538,109.2538,3081.0
2025-01-03 12:55:00,109.75,109.76,109.66,109.72,3499.0,109.2737,109.2836,109.1841,109.2438,3499.0
2025-01-03 13:00:00,109.71,109.73,109.63,109.69,7976.0,109.2338,109.2538,109.1542,109.2139,7976.0
2025-01-03 13:05:00,109.74,109.74,109.66,109.66,2758.0,109.2637,109.2637,109.1841,109.1841,2758.0
2025-01-03 13:10:00,109.7,109.76,109.61,109.66,8577.0,109.2239,109.2836,109.1343,109.1841,8577.0
2025-01-03 13:15:00,109.67,109.77,109.59,109.7,6472.0,109.194,109.2936,109.1144,109.2239,6472.0
2025-01-03 13:20:00,109.75,109.93,109.72,109.86,2763.0,109.2737,109.4529,109.2438,109.3832,2763.0
2025-01-03 13:25:00,109.86,109.96,109.84,109.95,4643.0,109.3832,109.4828,109.3633,109.4728,4643.0
2025-01-03 13:30:00,109.9,109.99,109.88,109.92,4086.0,109.423,109.5126,109.4031,109.4429,4086.0
2025-01-03 13:35:00,109.98,110.01,109.87,110.0,4467.0,109.5027,109.5325,109.3931,109.5226,4467.0
2025-01-03 13:40:00,109.93,110.01,109.83,109.83,5838.0,109.4529,109.5325,109.3533,109.3533,5838.0
2025-01-03 13:45:00,109.79,109.94,109.79,109.9,5164.0,109.3135,109.4628,109.3135,109.423,5164.0
2025-01-03 13:50:00,109.89,109.9,109.75,109.75,2440.0,109.4131,109.423,109.2737,109.2737,2440.0
2025-01-03 13:55:00,109.84,109.84,109.61,109.73,9385.0,109.3633,109.3633,109.1343,109.2538,9385.0
2025-01-03 14:00:00,109.75,109.82,109.67,109.82,2283.0,109.2737,109.3434,109.194,109.3434,2283.0
2025-01-03 14:05:00,109.74,109.82,109.69,109.79,5807.0,109.2637,109.3434,109.2139,109.3135,5807.0
2025-01-03 14:10:00,109.78,109.79,109.71,109.75,5338.0,109.3035,109.3135,109.2338,109.2737,5338.0
2025-01-03 14:15:00,109.74,109.91,109.72,109.82,7279.0,109.2637,109.433,109.2438,109.3434,7279.0
2025-01-03 14:20:00,109.81,109.87,109.77,109.81,7782.0,109.3334,109.3931,109.2936,109.3334,7782.0
2025-01-03 14:25:00,109.81,109.81,109.75,109.8,5019.0,109.3334,109.3334,109.2737,109.3235,5019.0
2025-01-03 14:30:00,109.8,109.84,109.7,109.73,17862.0,109.3235,109.3633,109.2239,109.2538,17862.0
2025-01-03 14:35:00,109.79,109.96,109.77,109.96,7606.0,109.3135,109.4828,109.2936,109.4828,7606.0
2025-01-03 14:40:00,109.95,110.05,109.89,110.0,10836.0,109.4728,109.5724,109.4131,109.5226,10836.0
2025-01-03 14:45:00,110.02,110.07,109.93,109.93,3356.0,109.5425,109.5923,109.4529,109.4529,3356.0
2025-01-03 14:50:00,109.94,109.96,109.9,109.95,4413.0,109.4628,109.4828,109.423,109.4728,4413.0
2025-01-03 14:55:00,109.99,110.05,109.93,110.02,5929.0,109.5126,109.5724,109.4529,109.5425,5929.0
2025-01-03 15:00:00,110.05,110.23,109.98,110.17,13913.0,109.5724,109.7516,109.5027,109.6918,13913.0
2025-01-03 15:05:00,110.19,110.19,109.96,110.01,5029.0,109.7118,109.7118,109.4828,109.5325,5029.0
2025-01-03 15:10:00,109.98,110.08,109.98,110.02,4467.0,109.5027,109.6022,109.5027,109.5425,4467.0
2025-01-03 15:15:00,110.02,110.07,110.0,110.03,5506.0,109.5425,109.5923,109.5226,109.5525,5506.0
2025-01-03 15:20:00,110.01,110.21,110.0,110.1,7958.0,109.5325,109.7317,109.5226,109.6221,7958.0
2025-01-03 15:25:00,110.1,110.21,110.07,110.17,9369.0,109.6221,109.7317,109.5923,109.6918,9369.0
2025-01-03 15:30:00,110.19,110.25,110.0,110.21,9647.0,109.7118,109.7715,109.5226,109.7317,9647.0
2025-01-03 15:35:00,110.24,110.26,110.04,110.09,9272.0,109.7615,109.7815,109.5624,109.6122,9272.0
2025-01-03 15:40:00,110.09,110.09,109.86,109.87,12097.0,109.6122,109.6122,109.3832,109.3931,12097.0
2025-01-03 15:45:00,109.89,109.97,109.82,109.96,13232.0,109.4131,109.4927,109.3434,109.4828,13232.0
2025-01-03 15:50:00,109.94,110.24,109.78,109.84,45155.0,109.4628,109.7615,109.3035,109.3633,45155.0
2025-01-03 15:55:00,109.85,110.09,109.71,110.08,203716.0,109.3732,109.6122,109.2338,109.6022,203716.0
2025-01-06 09:30:00,110.71,110.94,110.3,110.47,24208.0,110.2295,110.4585,109.8213,109.9905,24208.0
2025-01-06 09:35:00,110.47,110.49,110.08,110.35,4545.0,109.9905,110.0105,109.6022,109.8711,4545.0
2025-01-06 09:40:00,110.35,111.1,110.35,110.88,6534.0,109.8711,110.6178,109.8711,110.3988,6534.0
2025-01-06 09:45:00,110.98,111.23,110.7,110.95,8829.0,110.4983,110.7472,110.2195,110.4685,8829.0
2025-01-06 09:50:00,110.87,111.0,110.73,110.98,10080.0,110.3888,110.5182,110.2494,110.4983,10080.0
2025-01-06 09:55:00,111.03,111.29,110.97,111.26,18775.0,110.5481,110.807,110.4884,110.7771,18775.0
2025-01-06 10:00:00,111.24,111.64,111.2,111.53,6199.0,110.7572,111.1555,110.7174,111.0459,6199.0
2025-01-06 10:05:00,111.63,111.63,111.42,111.45,4599.0,111.1455,111.1455,110.9364,110.9663,4599.0
2025-01-06 10:10:00,111.45,111.45,111.01,111.07,5836.0,110.9663,110.9663,110.5282,110.5879,5836.0
2025-01-06 10:15:00,111.07,111.16,110.56,110.7,7199.0,110.5879,110.6775,110.0802,110.2195,7199.0
2025-01-06 10:20:00,110.69,110.69,110.54,110.67,4778.0,110.2096,110.2096,110.0602,110.1897,4778.0
2025-01-06 10:25:00,110.7,110.7,110.48,110.56,4226.0,110.2195,110.2195,110.0005,110.0802,4226.0
2025-01-06 10:30:00,110.55,110.87,110.52,110.69,7074.0,110.0702,110.3888,110.0403,110.2096,7074.0
2025-01-06 10:35:00,110.74,110.8,110.58,110.64,6362.0,110.2594,110.3191,110.1001,110.1598,6362.0
2025-01-06 10:40:00,110.56,110.63,110.44,110.57,6520.0,110.0802,110.1498,109.9607,110.0901,6520.0
2025-01-06 10:45:00,110.57,110.63,110.39,110.45,11591.0,110.0901,110.1498,109.9109,109.9706,11591.0
2025-01-06 10:50:00,110.44,110.81,110.44,110.69,3776.0,109.9607,110.3291,109.9607,110.2096,3776.0
2025-01-06 10:55:00,110.69,110.81,110.64,110.7,5643.0,110.2096,110.3291,110.1598,110.2195,5643.0
2025-01-06 11:00:00,110.66,111.0,110.66,110.87,5445.0,110.1797,110.5182,110.1797,110.3888,5445.0
2025-01-06 11:05:00,110.83,110.84,110.73,110.79,20593.0,110.349,110.3589,110.2494,110.3092,20593.0
2025-01-06 11:10:00,110.79,110.86,110.77,110.84,2245.0,110.3092,110.3789,110.2892,110.3589,2245.0
2025-01-06 11:15:00,110.81,111.07,110.81,111.04,8172.0,110.3291,110.5879,110.3291,110.5581,8172.0
2025-01-06 11:20:00,111.04,111.21,111.03,111.21,3998.0,110.5581,110.7273,110.5481,110.7273,3998.0
2025-01-06 11:25:00,111.19,111.27,110.99,110.99,4786.0,110.7074,110.7871,110.5083,110.5083,4786.0
2025-01-06 11:30:00,110.93,111.07,110.93,110.95,8054.0,110.4485,110.5879,110.4485,110.4685,8054.0
2025-01-06 11:35:00,110.94,110.99,110.86,110.92,1218.0,110.4585,110.5083,110.3789,110.4386,1218.0
2025-01-06 11:40:00,110.93,110.99,110.92,110.99,4840.0,110.4485,110.5083,110.4386,110.5083,4840.0
2025-01-06 11:45:00,110.91,110.96,110.76,110.96,5473.0,110.4286,110.4784,110.2793,110.4784,5473.0
2025-01-06 11:50:00,110.94,110.99,110.86,110.99,2293.0,110.4585,110.5083,110.3789,110.5083,2293.0
2025-01-06 11:55:00,111.0,111.06,110.94,111.0,5106.0,110.5182,110.578,110.4585,110.5182,5106.0
2025-01-06 12:00:00,110.93,111.04,110.93,110.98,3610.0,110.4485,110.5581,110.4485,110.4983,3610.0
2025-01-06 12:05:00,110.9,110.92,110.73,110.77,3725.0,110.4187,110.4386,110.2494,110.2892,3725.0
2025-01-06 12:10:00,110.75,110.75,110.62,110.68,2400.0,110.2693,110.2693,110.1399,110.1996,2400.0
2025-01-06 12:15:00,110.64,110.64,110.55,110.56,3321.0,110.1598,110.1598,110.0702,110.0802,3321.0
2025-01-06 12:20:00,110.51,110.51,110.36,110.4,5669.0,110.0304,110.0304,109.881,109.9208,5669.0
2025-01-06 12:25:00,110.45,110.5,110.39,110.5,4758.0,109.9706,110.0204,109.9109,110.0204,4758.0
2025-01-06 12:30:00,110.5,110.6,110.48,110.59,4315.0,110.0204,110.12,110.0005,110.11,4315.0
2025-01-06 12:35:00,110.58,110.64,110.55,110.55,2524.0,110.1001,110.1598,110.0702,110.0702,2524.0
2025-01-06 12:40:00,110.64,110.64,110.44,110.5,1645.0,110.1598,110.1598,109.9607,110.0204,1645.0
2025-01-06 12:45:00,110.48,110.53,110.46,110.48,4025.0,110.0005,110.0503,109.9806,110.0005,4025.0
2025-01-06 12:50:00,110.47,110.54,110.42,110.47,1603.0,109.9905,110.0602,109.9408,109.9905,1603.0
2025-01-06 12:55:00,110.4,110.62,110.4,110.62,4196.0,109.9208,110.1399,109.9208,110.1399,4196.0
2025-01-06 13:00:00,110.61,110.65,110.45,110.58,17424.0,110.1299,110.1698,109.9706,110.1001,17424.0
2025-01-06 13:05:00,110.66,110.66,110.54,110.56,1418.0,110.1797,110.1797,110.0602,110.0802,1418.0
2025-01-06 13:10:00,110.5,110.52,110.4,110.45,8410.0,110.0204,110.0403,109.9208,109.9706,8410.0
2025-01-06 13:15:00,110.45,110.59,110.36,110.44,7369.0,109.9706,110.11,109.881,109.9607,7369.0
2025-01-06 13:20:00,110.44,110.51,110.44,110.46,3408.0,109.9607,110.0304,109.9607,109.9806,3408.0
2025-01-06 13:25:00,110.47,110.5,110.41,110.41,1462.0,109.9905,110.0204,109.9308,109.9308,1462.0
2025-01-06 13:30:00,110.44,110.45,110.3,110.34,5446.0,109.9607,109.9706,109.8213,109.8611,5446.0
2025-01-06 13:35:00,110.35,110.41,110.17,110.25,6621.0,109.8711,109.9308,109.6918,109.7715,6621.0
2025-01-06 13:40:00,110.24,110.24,110.09,110.12,1335.0,109.7615,109.7615,109.6122,109.6421,1335.0
2025-01-06 13:45:00,110.12,110.25,110.02,110.13,12753.0,109.6421,109.7715,109.5425,109.652,12753.0
2025-01-06 13:50:00,110.05,110.26,110.03,110.15,7283.0,109.5724,109.7815,109.5525,109.6719,7283.0
2025-01-06 13:55:00,110.16,110.22,110.1,110.19,2414.0,109.6819,109.7416,109.6221,109.7118,2414.0
2025-01-06 14:00:00,110.14,110.21,110.08,110.09,19114.0,109.662,109.7317,109.6022,109.6122,19114.0
2025-01-06 14:05:00,110.13,110.22,110.1,110.21,3489.0,109.652,109.7416,109.6221,109.7317,3489.0
2025-01-06 14:10:00,110.2,110.34,110.19,110.27,7134.0,109.7217,109.8611,109.7118,109.7914,7134.0
2025-01-06 14:15:00,110.34,110.36,110.2,110.23,8210.0,109.8611,109.881,109.7217,109.7516,8210.0
2025-01-06 14:20:00,110.23,110.24,110.04,110.04,5054.0,109.7516,109.7615,109.5624,109.5624,5054.0
2025-01-06 14:25:00,110.04,110.04,109.92,109.95,3260.0,109.5624,109.5624,109.4429,109.4728,3260.0
2025-01-06 14:30:00,109.97,110.06,109.91,109.98,11697.0,109.4927,109.5823,109.433,109.5027,11697.0
2025-01-06 14:35:00,109.98,110.03,109.83,109.88,13964.0,109.5027,109.5525,109.3533,109.4031,13964.0
2025-01-06 14:40:00,109.89,109.89,109.73,109.82,5210.0,109.4131,109.4131,109.2538,109.3434,5210.0
2025-01-06 14:45:00,109.79,109.8,109.7,109.72,12388.0,109.3135,109.3235,109.2239,109.2438,12388.0
2025-01-06 14:50:00,109.69,109.73,109.6,109.63,4084.0,109.2139,109.2538,109.1243,109.1542,4084.0
2025-01-06 14:55:00,109.66,109.71,109.44,109.44,9893.0,109.1841,109.2338,108.965,108.965,9893.0
2025-01-06 15:00:00,109.44,109.51,109.2,109.23,54074.0,108.965,109.0347,108.7261,108.7559,54074.0
2025-01-06 15:05:00,109.24,109.28,109.19,109.24,5931.0,108.7659,108.8057,108.7161,108.7659,5931.0
2025-01-06 15:10:00,109.22,109.22,108.97,109.0,10752.0,108.746,108.746,108.4971,108.5269,10752.0
2025-01-06 15:15:00,108.98,109.02,108.82,108.93,8301.0,108.507,108.5468,108.3477,108.4572,8301.0
2025-01-06 15:20:00,108.92,109.0,108.71,109.0,11013.0,108.4473,108.5269,108.2382,108.5269,11013.0
2025-01-06 15:25:00,108.98,109.0,108.82,108.95,6589.0,108.507,108.5269,108.3477,108.4771,6589.0
2025-01-06 15:30:00,108.97,109.01,108.8,108.98,64862.0,108.4971,108.5369,108.3278,108.507,64862.0
2025-01-06 15:35:00,108.98,109.04,108.86,108.94,14876.0,108.507,108.5667,108.3875,108.4672,14876.0
2025-01-06 15:40:00,108.92,108.92,108.67,108.69,19973.0,108.4473,108.4473,108.1984,108.2183,19973.0
2025-01-06 15:45:00,108.74,108.81,108.6,108.67,20633.0,108.2681,108.3377,108.1287,108.1984,20633.0
2025-01-06 15:50:00,108.67,108.89,108.65,108.72,29592.0,108.1984,108.4174,108.1784,108.2481,29592.0
2025-01-06 15:55:00,108.76,108.96,108.72,108.93,124259.0,108.288,108.4871,108.2481,108.4572,124259.0
2025-01-07 09:30:00,108.52,109.59,108.52,109.27,22445.0,108.049,109.1144,108.049,108.7958,22445.0
2025-01-07 09:35:00,109.1,109.44,109.06,109.22,2574.0,108.6265,108.965,108.5867,108.746,2574.0
2025-01-07 09:40:00,109.1,109.27,109.1,109.25,11107.0,108.6265,108.7958,108.6265,108.7758,11107.0
2025-01-07 09:45:00,109.34,109.63,109.19,109.43,19902.0,108.8654,109.1542,108.7161,108.9551,19902.0
2025-01-07 09:50:00,109.48,109.7,109.42,109.56,7613.0,109.0048,109.2239,108.9451,109.0845,7613.0
2025-01-07 09:55:00,109.65,109.66,109.55,109.61,3345.0,109.1741,109.1841,109.0745,109.1343,3345.0
2025-01-07 10:00:00,109.55,109.55,108.29,108.35,21142.0,109.0745,109.0745,107.82,107.8797,21142.0
2025-01-07 10:05:00,108.34,108.43,107.79,107.95,32147.0,107.8698,107.9594,107.3222,107.4815,32147.0
2025-01-07 10:10:00,107.89,108.31,107.88,108.23,23402.0,107.4217,107.8399,107.4118,107.7603,23402.0
2025-01-07 10:15:00,108.17,108.36,107.85,108.3,17467.0,107.7005,107.8897,107.3819,107.83,17467.0
2025-01-07 10:20:00,108.37,108.53,108.28,108.48,7866.0,107.8997,108.059,107.81,108.0092,7866.0
2025-01-07 10:25:00,108.47,108.54,108.29,108.47,9910.0,107.9992,108.0689,107.82,107.9992,9910.0
2025-01-07 10:30:00,108.39,108.5,108.23,108.42,14019.0,107.9196,108.0291,107.7603,107.9494,14019.0
2025-01-07 10:35:00,108.41,108.52,108.03,108.03,14655.0,107.9395,108.049,107.5611,107.5611,14655.0
2025-01-07 10:40:00,108.03,108.08,107.86,108.08,12792.0,107.5611,107.6109,107.3919,107.6109,12792.0
2025-01-07 10:45:00,107.96,107.97,107.75,107.84,15722.0,107.4914,107.5014,107.2823,107.372,15722.0
2025-01-07 10:50:00,107.84,108.15,107.83,108.07,21166.0,107.372,107.6806,107.362,107.601,21166.0
2025-01-07 10:55:00,108.06,108.46,108.05,108.42,3022.0,107.591,107.9893,107.581,107.9494,3022.0
2025-01-07 11:00:00,108.45,108.6,108.33,108.48,13792.0,107.9793,108.1287,107.8598,108.0092,13792.0
2025-01-07 11:05:00,108.44,108.46,108.24,108.41,4948.0,107.9694,107.9893,107.7702,107.9395,4948.0
2025-01-07 11:10:00,108.36,108.37,108.13,108.22,8894.0,107.8897,107.8997,107.6607,107.7503,8894.0
2025-01-07 11:15:00,108.22,108.3,107.77,107.98,61909.0,107.7503,107.83,107.3023,107.5114,61909.0
2025-01-07 11:20:00,107.98,108.18,107.93,108.18,23291.0,107.5114,107.7105,107.4616,107.7105,23291.0
2025-01-07 11:25:00,108.18,108.47,108.08,108.45,8999.0,107.7105,107.9992,107.6109,107.9793,8999.0
2025-01-07 11:30:00,108.33,108.34,108.1,108.1,12457.0,107.8598,107.8698,107.6308,107.6308,12457.0
2025-01-07 11:35:00,108.16,108.34,108.1,108.33,8783.0,107.6906,107.8698,107.6308,107.8598,8783.0
2025-01-07 11:40:00,108.21,108.25,108.1,108.13,2361.0,107.7404,107.7802,107.6308,107.6607,2361.0
2025-01-07 11:45:00,108.04,108.36,108.04,108.26,3012.0,107.5711,107.8897,107.5711,107.7901,3012.0
2025-01-07 11:50:00,108.2,108.21,107.9,107.9,3005.0,107.7304,107.7404,107.4317,107.4317,3005.0
2025-01-07 11:55:00,107.87,107.87,107.76,107.76,5106.0,107.4018,107.4018,107.2923,107.2923,5106.0
2025-01-07 12:00:00,107.81,107.93,107.81,107.88,2266.0,107.3421,107.4616,107.3421,107.4118,2266.0
2025-01-07 12:05:00,107.82,107.86,107.8,107.8,433.0,107.352,107.3919,107.3321,107.3321,433.0
2025-01-07 12:10:00,107.81,107.95,107.78,107.95,4917.0,107.3421,107.4815,107.3122,107.4815,4917.0
2025-01-07 12:15:00,107.94,108.21,107.94,108.19,4962.0,107.4715,107.7404,107.4715,107.7204,4962.0
2025-01-07 12:20:00,108.2,108.22,108.13,108.22,2774.0,107.7304,107.7503,107.6607,107.7503,2774.0
2025-01-07 12:25:00,108.22,108.29,108.2,108.29,4471.0,107.7503,107.82,107.7304,107.82,4471.0
2025-01-07 12:30:00,108.27,108.45,108.26,108.44,7601.0,107.8001,107.9793,107.7901,107.9694,7601.0
2025-01-07 12:35:00,108.34,108.34,108.15,108.16,3501.0,107.8698,107.8698,107.6806,107.6906,3501.0
2025-01-07 12:40:00,108.05,108.07,107.96,107.99,2091.0,107.581,107.601,107.4914,107.5213,2091.0
2025-01-07 12:45:00,107.94,108.05,107.93,107.95,5606.0,107.4715,107.581,107.4616,107.4815,5606.0
2025-01-07 12:50:00,108.0,108.08,107.95,108.01,3515.0,107.5313,107.6109,107.4815,107.5412,3515.0
2025-01-07 12:55:00,108.02,108.08,107.98,108.04,3852.0,107.5512,107.6109,107.5114,107.5711,3852.0
2025-01-07 13:00:00,108.03,108.24,108.03,108.07,8013.0,107.5611,107.7702,107.5611,107.601,8013.0
2025-01-07 13:05:00,108.07,108.2,108.03,108.15,1458.0,107.601,107.7304,107.5611,107.6806,1458.0
2025-01-07 13:10:00,108.23,108.23,108.1,108.18,1912.0,107.7603,107.7603,107.6308,107.7105,1912.0
2025-01-07 13:15:00,108.19,108.36,108.17,108.36,2774.0,107.7204,107.8897,107.7005,107.8897,2774.0
2025-01-07 13:20:00,108.39,108.42,108.29,108.34,3374.0,107.9196,107.9494,107.82,107.8698,3374.0
2025-01-07 13:25:00,108.34,108.4,108.3,108.37,3666.0,107.8698,107.9295,107.83,107.8997,3666.0
2025-01-07 13:30:00,108.36,108.57,108.31,108.57,8912.0,107.8897,108.0988,107.8399,108.0988,8912.0
2025-01-07 13:35:00,108.56,108.59,108.47,108.55,3376.0,108.0888,108.1187,107.9992,108.0789,3376.0
2025-01-07 13:40:00,108.55,108.55,108.42,108.44,3657.0,108.0789,108.0789,107.9494,107.9694,3657.0
2025-01-07 13:45:00,108.52,108.63,108.52,108.53,4055.0,108.049,108.1585,108.049,108.059,4055.0
2025-01-07 13:50:00,108.54,108.56,108.47,108.5,4680.0,108.0689,108.0888,107.9992,108.0291,4680.0
2025-01-07 13:55:00,108.47,108.55,108.47,108.55,453.0,107.9992,108.0789,107.9992,108.0789,453.0
2025-01-07 14:00:00,108.54,108.64,108.47,108.64,6915.0,108.0689,108.1685,107.9992,108.1685,6915.0
2025-01-07 14:05:00,108.61,108.7,108.58,108.68,3616.0,108.1386,108.2282,108.1087,108.2083,3616.0
2025-01-07 14:10:00,108.69,108.75,108.68,108.69,8790.0,108.2183,108.278,108.2083,108.2183,8790.0
2025-01-07 14:15:00,108.7,108.7,108.53,108.59,3977.0,108.2282,108.2282,108.059,108.1187,3977.0
2025-01-07 14:20:00,108.56,108.59,108.43,108.44,5688.0,108.0888,108.1187,107.9594,107.9694,5688.0
2025-01-07 14:25:00,108.44,108.61,108.43,108.48,6596.0,107.9694,108.1386,107.9594,108.0092,6596.0
2025-01-07 14:30:00,108.47,108.54,108.39,108.54,2452.0,107.9992,108.0689,107.9196,108.0689,2452.0
2025-01-07 14:35:00,108.51,108.55,108.44,108.45,5285.0,108.0391,108.0789,107.9694,107.9793,5285.0
2025-01-07 14:40:00,108.47,108.64,108.45,108.64,3090.0,107.9992,108.1685,107.9793,108.1685,3090.0
2025-01-07 14:45:00,108.64,108.64,108.42,108.47,5717.0,108.1685,108.1685,107.9494,107.9992,5717.0
2025-01-07 14:50:00,108.44,108.52,108.39,108.48,3407.0,107.9694,108.049,107.9196,108.0092,3407.0
2025-01-07 14:55:00,108.45,108.49,108.4,108.44,6013.0,107.9793,108.0191,107.9295,107.9694,6013.0
2025-01-07 15:00:00,108.44,108.44,108.19,108.38,15220.0,107.9694,107.9694,107.7204,107.9096,15220.0
2025-01-07 15:05:00,108.38,108.41,108.35,108.38,8959.0,107.9096,107.9395,107.8797,107.9096,8959.0
2025-01-07 15:10:00,108.36,108.52,108.28,108.48,17946.0,107.8897,108.049,107.81,108.0092,17946.0
2025-01-07 15:15:00,108.51,108.51,108.24,108.27,8715.0,108.0391,108.0391,107.7702,107.8001,8715.0
2025-01-07 15:20:00,108.34,108.34,108.14,108.14,6963.0,107.8698,107.8698,107.6707,107.6707,6963.0
2025-01-07 15:25:00,108.15,108.2,108.04,108.1,9605.0,107.6806,107.7304,107.5711,107.6308,9605.0
2025-01-07 15:30:00,108.13,108.19,108.04,108.07,14609.0,107.6607,107.7204,107.5711,107.601,14609.0
2025-01-07 15:35:00,108.07,108.07,107.7,107.93,17864.0,107.601,107.601,107.2326,107.4616,17864.0
2025-01-07 15:40:00,107.95,108.06,107.8,107.81,11972.0,107.4815,107.591,107.3321,107.3421,11972.0
2025-01-07 15:45:00,107.74,107.77,107.55,107.62,14937.0,107.2724,107.3023,107.0832,107.1529,14937.0
2025-01-07 15:50:00,107.67,107.86,107.66,107.8,34745.0,107.2027,107.3919,107.1927,107.3321,34745.0
2025-01-07 15:55:00,107.8,107.9,107.74,107.83,118176.0,107.3321,107.4317,107.2724,107.362,118176.0
2025-01-08 09:30:00,108.0,108.15,107.42,107.46,60706.0,107.5313,107.6806,106.9538,106.9936,60706.0
2025-01-08 09:35:00,107.4,107.66,107.15,107.41,20914.0,106.9339,107.1927,106.685,106.9438,20914.0
2025-01-08 09:40:00,107.36,107.36,106.81,106.9,13707.0,106.894,106.894,106.3464,106.436,13707.0
2025-01-08 09:45:00,107.01,107.28,107.01,107.23,12892.0,106.5456,106.8144,106.5456,106.7646,12892.0
2025-01-08 09:50:00,107.25,107.32,107.08,107.32,19339.0,106.7845,106.8542,106.6153,106.8542,19339.0
2025-01-08 09:55:00,107.27,107.35,107.13,107.23,4904.0,106.8044,106.8841,106.665,106.7646,4904.0
2025-01-08 10:00:00,107.23,108.43,107.23,108.23,46252.0,106.7646,107.9594,106.7646,107.7603,46252.0
2025-01-08 10:05:00,108.24,108.91,108.21,108.66,37433.0,107.7702,108.4373,107.7404,108.1884,37433.0
2025-01-08 10:10:00,108.77,108.86,108.48,108.56,17697.0,108.2979,108.3875,108.0092,108.0888,17697.0
2025-01-08 10:15:00,108.56,108.6,108.21,108.38,12351.0,108.0888,108.1287,107.7404,107.9096,12351.0
2025-01-08 10:20:00,108.48,108.48,108.11,108.25,11967.0,108.0092,108.0092,107.6408,107.7802,11967.0
2025-01-08 10:25:00,108.12,108.32,108.09,108.26,3524.0,107.6507,107.8499,107.6209,107.7901,3524.0
2025-01-08 10:30:00,108.18,108.31,108.01,108.17,4945.0,107.7105,107.8399,107.5412,107.7005,4945.0
2025-01-08 10:35:00,108.13,108.47,108.13,108.35,8319.0,107.6607,107.9992,107.6607,107.8797,8319.0
2025-01-08 10:40:00,108.27,108.62,108.26,108.33,19043.0,107.8001,108.1486,107.7901,107.8598,19043.0
2025-01-08 10:45:00,108.41,108.64,108.35,108.62,2466.0,107.9395,108.1685,107.8797,108.1486,2466.0
2025-01-08 10:50:00,108.64,108.99,108.64,108.93,13708.0,108.1685,108.517,108.1685,108.4572,13708.0
2025-01-08 10:55:00,108.99,109.52,108.99,109.51,12371.0,108.517,109.0447,108.517,109.0347,12371.0
2025-01-08 11:00:00,109.52,109.75,109.45,109.73,8152.0,109.0447,109.2737,108.975,109.2538,8152.0
2025-01-08 11:05:00,109.72,110.35,109.72,110.15,34879.0,109.2438,109.8711,109.2438,109.6719,34879.0
2025-01-08 11:10:00,110.23,110.3,109.96,110.03,22889.0,109.7516,109.8213,109.4828,109.5525,22889.0
2025-01-08 11:15:00,109.98,110.03,109.76,110.03,15159.0,109.5027,109.5525,109.2836,109.5525,15159.0
2025-01-08 11:20:00,110.07,110.21,110.05,110.19,22522.0,109.5923,109.7317,109.5724,109.7118,22522.0
2025-01-08 11:25:00,110.14,110.16,109.86,109.93,16673.0,109.662,109.6819,109.3832,109.4529,16673.0
2025-01-08 11:30:00,109.85,109.85,109.62,109.74,8390.0,109.3732,109.3732,109.1442,109.2637,8390.0
2025-01-08 11:35:00,109.73,110.13,109.65,110.1,9777.0,109.2538,109.652,109.1741,109.6221,9777.0
2025-01-08 11:40:00,110.05,110.29,109.98,110.23,35738.0,109.5724,109.8113,109.5027,109.7516,35738.0
2025-01-08 11:45:00,110.23,110.24,109.86,109.9,15042.0,109.7516,109.7615,109.3832,109.423,15042.0
2025-01-08 11:50:00,109.89,109.96,109.84,109.84,4373.0,109.4131,109.4828,109.3633,109.3633,4373.0
2025-01-08 11:55:00,109.87,109.99,109.81,109.88,7665.0,109.3931,109.5126,109.3334,109.4031,7665.0
2025-01-08 12:00:00,109.9,109.94,109.44,109.57,10324.0,109.423,109.4628,108.965,109.0944,10324.0
2025-01-08 12:05:00,109.54,109.6,109.41,109.6,5678.0,109.0646,109.1243,108.9351,109.1243,5678.0
2025-01-08 12:10:00,109.56,109.56,109.38,109.44,9224.0,109.0845,109.0845,108.9053,108.965,9224.0
2025-01-08 12:15:00,109.45,109.64,109.44,109.51,17782.0,108.975,109.1641,108.965,109.0347,17782.0
2025-01-08 12:20:00,109.54,109.54,109.3,109.47,6238.0,109.0646,109.0646,108.8256,108.9949,6238.0
2025-01-08 12:25:00,109.46,109.53,109.36,109.36,5027.0,108.9849,109.0546,108.8854,108.8854,5027.0
2025-01-08 12:30:00,109.44,109.46,109.06,109.06,15478.0,108.965,108.9849,108.5867,108.5867,15478.0
2025-01-08 12:35:00,109.11,109.16,109.04,109.06,7490.0,108.6364,108.6862,108.5667,108.5867,7490.0
2025-01-08 12:40:00,109.09,109.34,109.09,109.3,7670.0,108.6165,108.8654,108.6165,108.8256,7670.0
2025-01-08 12:45:00,109.27,109.32,109.2,109.28,4428.0,108.7958,108.8455,108.7261,108.8057,4428.0
2025-01-08 12:50:00,109.31,109.64,109.25,109.44,17860.0,108.8356,109.1641,108.7758,108.965,17860.0
2025-01-08 12:55:00,109.45,109.6,109.33,109.54,13565.0,108.975,109.1243,108.8555,109.0646,13565.0
2025-01-08 13:00:00,109.45,109.8,109.45,109.6,26589.0,108.975,109.3235,108.975,109.1243,26589.0
2025-01-08 13:05:00,109.64,109.73,109.55,109.6,24782.0,109.1641,109.2538,109.0745,109.1243,24782.0
2025-01-08 13:10:00,109.6,109.75,109.58,109.61,9542.0,109.1243,109.2737,109.1044,109.1343,9542.0
2025-01-08 13:15:00,109.67,109.67,109.51,109.55,5235.0,109.194,109.194,109.0347,109.0745,5235.0
2025-01-08 13:20:00,109.55,109.64,109.51,109.6,13936.0,109.0745,109.1641,109.0347,109.1243,13936.0
2025-01-08 13:25:00,109.6,109.72,109.57,109.59,51242.0,109.1243,109.2438,109.0944,109.1144,51242.0
2025-01-08 13:30:00,109.63,109.65,109.54,109.55,16927.0,109.1542,109.1741,109.0646,109.0745,16927.0
2025-01-08 13:35:00,109.55,109.64,109.5,109.6,2520.0,109.0745,109.1641,109.0248,109.1243,2520.0
2025-01-08 13:40:00,109.6,109.84,109.6,109.8,7497.0,109.1243,109.3633,109.1243,109.3235,7497.0
2025-01-08 13:45:00,109.75,109.79,109.45,109.45,5257.0,109.2737,109.3135,108.975,108.975,5257.0
2025-01-08 13:50:00,109.46,109.49,109.26,109.27,4938.0,108.9849,109.0148,108.7858,108.7958,4938.0
2025-01-08 13:55:00,109.23,109.36,109.17,109.32,7404.0,108.7559,108.8854,108.6962,108.8455,7404.0
2025-01-08 14:00:00,109.28,109.47,109.27,109.46,4685.0,108.8057,108.9949,108.7958,108.9849,4685.0
2025-01-08 14:05:00,109.51,109.77,109.47,109.7,7719.0,109.0347,109.2936,108.9949,109.2239,7719.0
2025-01-08 14:10:00,109.72,109.73,109.49,109.53,6935.0,109.2438,109.2538,109.0148,109.0546,6935.0
2025-01-08 14:15:00,109.55,109.77,109.54,109.77,3179.0,109.0745,109.2936,109.0646,109.2936,3179.0
2025-01-08 14:20:00,109.88,110.07,109.84,110.07,3681.0,109.4031,109.5923,109.3633,109.5923,3681.0
2025-01-08 14:25:00,110.07,110.07,109.84,109.92,7711.0,109.5923,109.5923,109.3633,109.4429,7711.0
2025-01-08 14:30:00,109.92,109.97,109.82,109.87,17019.0,109.4429,109.4927,109.3434,109.3931,17019.0
2025-01-08 14:35:00,109.87,109.98,109.84,109.84,7271.0,109.3931,109.5027,109.3633,109.3633,7271.0
2025-01-08 14:40:00,109.89,109.89,109.74,109.75,5566.0,109.4131,109.4131,109.2637,109.2737,5566.0
2025-01-08 14:45:00,109.77,110.01,109.76,109.97,4789.0,109.2936,109.5325,109.2836,109.4927,4789.0
2025-01-08 14:50:00,110.0,110.07,109.89,110.04,8190.0,109.5226,109.5923,109.4131,109.5624,8190.0
2025-01-08 14:55:00,110.07,110.16,110.02,110.05,11079.0,109.5923,109.6819,109.5425,109.5724,11079.0
2025-01-08 15:00:00,110.05,110.23,110.0,110.23,31538.0,109.5724,109.7516,109.5226,109.7516,31538.0
2025-01-08 15:05:00,110.23,110.26,110.07,110.14,90764.0,109.7516,109.7815,109.5923,109.662,90764.0
2025-01-08 15:10:00,110.14,110.43,110.13,110.34,22992.0,109.662,109.9507,109.652,109.8611,22992.0
2025-01-08 15:15:00,110.34,110.43,110.24,110.24,10099.0,109.8611,109.9507,109.7615,109.7615,10099.0
2025-01-08 15:20:00,110.28,110.33,110.2,110.26,11294.0,109.8014,109.8512,109.7217,109.7815,11294.0
2025-01-08 15:25:00,110.31,110.33,110.2,110.25,13443.0,109.8312,109.8512,109.7217,109.7715,13443.0
2025-01-08 15:30:00,110.26,110.37,110.19,110.23,15282.0,109.7815,109.891,109.7118,109.7516,15282.0
2025-01-08 15:35:00,110.23,110.28,110.17,110.26,22978.0,109.7516,109.8014,109.6918,109.7815,22978.0
2025-01-08 15:40:00,110.26,110.28,110.14,110.27,21770.0,109.7815,109.8014,109.662,109.7914,21770.0
2025-01-08 15:45:00,110.27,110.54,110.24,110.54,26865.0,109.7914,110.0602,109.7615,110.0602,26865.0
2025-01-08 15:50:00,110.6,110.68,110.36,110.37,73556.0,110.12,110.1996,109.881,109.891,73556.0
2025-01-08 15:55:00,110.39,110.52,110.25,110.45,181026.0,109.9109,110.0403,109.7715,109.9706,181026.0
2025-01-10 09:30:00,109.65,109.98,108.9,109.3,55934.0,109.1741,109.5027,108.4274,108.8256,55934.0
2025-01-10 09:35:00,109.35,109.53,109.02,109.33,12251.0,108.8754,109.0546,108.5468,108.8555,12251.0
2025-01-10 09:40:00,109.46,109.81,109.27,109.7,14254.0,108.9849,109.3334,108.7958,109.2239,14254.0
2025-01-10 09:45:00,109.52,110.09,109.43,109.57,11927.0,109.0447,109.6122,108.9551,109.0944,11927.0
2025-01-10 09:50:00,109.58,109.89,109.53,109.89,9507.0,109.1044,109.4131,109.0546,109.4131,9507.0
2025-01-10 09:55:00,109.78,109.83,109.47,109.6,22545.0,109.3035,109.3533,108.9949,109.1243,22545.0
2025-01-10 10:00:00,109.65,109.65,108.91,109.02,11325.0,109.1741,109.1741,108.4373,108.5468,11325.0
2025-01-10 10:05:00,108.91,108.98,108.51,108.71,11640.0,108.4373,108.507,108.0391,108.2382,11640.0
2025-01-10 10:10:00,108.75,108.89,108.53,108.81,5997.0,108.278,108.4174,108.059,108.3377,5997.0
2025-01-10 10:15:00,108.7,109.28,108.69,109.12,7285.0,108.2282,108.8057,108.2183,108.6464,7285.0
2025-01-10 10:20:00,109.18,109.38,109.0,109.38,14784.0,108.7061,108.9053,108.5269,108.9053,14784.0
2025-01-10 10:25:00,109.3,109.37,109.05,109.21,6824.0,108.8256,108.8953,108.5767,108.736,6824.0
2025-01-10 10:30:00,109.0,109.27,109.0,109.22,8990.0,108.5269,108.7958,108.5269,108.746,8990.0
2025-01-10 10:35:00,109.0,109.13,108.75,108.92,8591.0,108.5269,108.6564,108.278,108.4473,8591.0
2025-01-10 10:40:00,108.99,108.99,108.67,108.89,6981.0,108.517,108.517,108.1984,108.4174,6981.0
2025-01-10 10:45:00,108.89,109.07,108.84,108.93,12114.0,108.4174,108.5966,108.3676,108.4572,12114.0
2025-01-10 10:50:00,108.97,109.07,108.88,109.03,4749.0,108.4971,108.5966,108.4074,108.5568,4749.0
2025-01-10 10:55:00,109.04,109.07,108.77,108.87,10140.0,108.5667,108.5966,108.2979,108.3975,10140.0
2025-01-10 11:00:00,108.84,108.94,108.67,108.67,6012.0,108.3676,108.4672,108.1984,108.1984,6012.0
2025-01-10 11:05:00,108.68,108.84,108.61,108.84,8083.0,108.2083,108.3676,108.1386,108.3676,8083.0
2025-01-10 11:10:00,108.81,109.14,108.73,109.03,19078.0,108.3377,108.6663,108.2581,108.5568,19078.0
2025-01-10 11:15:00,109.03,109.11,108.77,108.85,9868.0,108.5568,108.6364,108.2979,108.3776,9868.0
2025-01-10 11:20:00,108.75,108.91,108.75,108.84,6155.0,108.278,108.4373,108.278,108.3676,6155.0
2025-01-10 11:25:00,108.92,108.98,108.82,108.97,8605.0,108.4473,108.507,108.3477,108.4971,8605.0
2025-01-10 11:30:00,108.97,108.97,108.66,108.77,9239.0,108.4971,108.4971,108.1884,108.2979,9239.0
2025-01-10 11:35:00,108.7,109.01,108.69,108.99,11186.0,108.2282,108.5369,108.2183,108.517,11186.0
2025-01-10 11:40:00,108.88,109.11,108.88,109.05,8659.0,108.4074,108.6364,108.4074,108.5767,8659.0
2025-01-10 11:45:00,109.01,109.05,108.78,108.84,9693.0,108.5369,108.5767,108.3079,108.3676,9693.0
2025-01-10 11:50:00,108.78,108.87,108.67,108.81,4584.0,108.3079,108.3975,108.1984,108.3377,4584.0
2025-01-10 11:55:00,108.75,108.81,108.51,108.55,7357.0,108.278,108.3377,108.0391,108.0789,7357.0
2025-01-10 12:00:00,108.57,108.62,108.41,108.48,5849.0,108.0988,108.1486,107.9395,108.0092,5849.0
2025-01-10 12:05:00,108.41,108.55,108.39,108.48,4953.0,107.9395,108.0789,107.9196,108.0092,4953.0
2025-01-10 12:10:00,108.55,108.55,108.35,108.4,4628.0,108.0789,108.0789,107.8797,107.9295,4628.0
2025-01-10 12:15:00,108.41,108.51,108.36,108.46,2977.0,107.9395,108.0391,107.8897,107.9893,2977.0
2025-01-10 12:20:00,108.51,108.61,108.45,108.61,7802.0,108.0391,108.1386,107.9793,108.1386,7802.0
2025-01-10 12:25:00,108.59,108.6,108.32,108.51,6709.0,108.1187,108.1287,107.8499,108.0391,6709.0
2025-01-10 12:30:00,108.46,108.69,108.46,108.61,6123.0,107.9893,108.2183,107.9893,108.1386,6123.0
2025-01-10 12:35:00,108.63,108.65,108.43,108.65,29824.0,108.1585,108.1784,107.9594,108.1784,29824.0
2025-01-10 12:40:00,108.63,108.67,108.53,108.61,5654.0,108.1585,108.1984,108.059,108.1386,5654.0
2025-01-10 12:45:00,108.61,108.71,108.57,108.69,8189.0,108.1386,108.2382,108.0988,108.2183,8189.0
2025-01-10 12:50:00,108.66,108.7,108.52,108.57,4046.0,108.1884,108.2282,108.049,108.0988,4046.0
2025-01-10 12:55:00,108.57,108.66,108.5,108.62,15810.0,108.0988,108.1884,108.0291,108.1486,15810.0
2025-01-10 13:00:00,108.61,108.61,108.25,108.28,13051.0,108.1386,108.1386,107.7802,107.81,13051.0
2025-01-10 13:05:00,108.29,108.34,108.2,108.33,6581.0,107.82,107.8698,107.7304,107.8598,6581.0
2025-01-10 13:10:00,108.33,108.36,108.21,108.23,7198.0,107.8598,107.8897,107.7404,107.7603,7198.0
2025-01-10 13:15:00,108.22,108.22,107.98,108.05,13525.0,107.7503,107.7503,107.5114,107.581,13525.0
2025-01-10 13:20:00,108.06,108.15,108.06,108.12,4188.0,107.591,107.6806,107.591,107.6507,4188.0
2025-01-10 13:25:00,108.12,108.31,108.12,108.19,5762.0,107.6507,107.8399,107.6507,107.7204,5762.0
2025-01-10 13:30:00,108.13,108.29,108.11,108.26,8930.0,107.6607,107.82,107.6408,107.7901,8930.0
2025-01-10 13:35:00,108.26,108.5,108.23,108.42,9946.0,107.7901,108.0291,107.7603,107.9494,9946.0
2025-01-10 13:40:00,108.45,108.66,108.41,108.41,6645.0,107.9793,108.1884,107.9395,107.9395,6645.0
2025-01-10 13:45:00,108.41,108.46,108.33,108.34,5853.0,107.9395,107.9893,107.8598,107.8698,5853.0
2025-01-10 13:50:00,108.32,108.48,108.32,108.46,4252.0,107.8499,108.0092,107.8499,107.9893,4252.0
2025-01-10 13:55:00,108.41,108.58,108.38,108.51,4687.0,107.9395,108.1087,107.9096,108.0391,4687.0
2025-01-10 14:00:00,108.5,108.5,108.29,108.29,3638.0,108.0291,108.0291,107.82,107.82,3638.0
2025-01-10 14:05:00,108.34,108.35,108.1,108.13,4741.0,107.8698,107.8797,107.6308,107.6607,4741.0
2025-01-10 14:10:00,108.13,108.23,108.09,108.12,5833.0,107.6607,107.7603,107.6209,107.6507,5833.0
2025-01-10 14:15:00,108.12,108.16,108.04,108.11,10647.0,107.6507,107.6906,107.5711,107.6408,10647.0
2025-01-10 14:20:00,108.12,108.19,107.9,107.95,9004.0,107.6507,107.7204,107.4317,107.4815,9004.0
2025-01-10 14:25:00,107.95,108.0,107.9,107.97,8867.0,107.4815,107.5313,107.4317,107.5014,8867.0
2025-01-10 14:30:00,107.91,107.92,107.58,107.62,7787.0,107.4417,107.4516,107.1131,107.1529,7787.0
2025-01-10 14:35:00,107.58,107.8,107.56,107.71,8600.0,107.1131,107.3321,107.0932,107.2425,8600.0
2025-01-10 14:40:00,107.71,107.74,107.53,107.59,8200.0,107.2425,107.2724,107.0633,107.123,8200.0
2025-01-10 14:45:00,107.57,107.7,107.56,107.6,4944.0,107.1031,107.2326,107.0932,107.133,4944.0
2025-01-10 14:50:00,107.64,107.73,107.62,107.68,7569.0,107.1728,107.2624,107.1529,107.2127,7569.0
2025-01-10 14:55:00,107.66,107.9,107.66,107.76,8270.0,107.1927,107.4317,107.1927,107.2923,8270.0
2025-01-10 15:00:00,107.74,107.81,107.61,107.73,19704.0,107.2724,107.3421,107.143,107.2624,19704.0
2025-01-10 15:05:00,107.73,107.83,107.65,107.83,12186.0,107.2624,107.362,107.1828,107.362,12186.0
2025-01-10 15:10:00,107.82,107.9,107.65,107.67,14599.0,107.352,107.4317,107.1828,107.2027,14599.0
2025-01-10 15:15:00,107.62,107.69,107.46,107.63,19000.0,107.1529,107.2226,106.9936,107.1629,19000.0
2025-01-10 15:20:00,107.65,107.83,107.63,107.75,21364.0,107.1828,107.362,107.1629,107.2823,21364.0
2025-01-10 15:25:00,107.75,107.88,107.65,107.69,17043.0,107.2823,107.4118,107.1828,107.2226,17043.0
2025-01-10 15:30:00,107.65,107.88,107.64,107.86,18987.0,107.1828,107.4118,107.1728,107.3919,18987.0
2025-01-10 15:35:00,107.86,107.99,107.8,107.8,28237.0,107.3919,107.5213,107.3321,107.3321,28237.0
2025-01-10 15:40:00,107.8,107.83,107.63,107.63,21935.0,107.3321,107.362,107.1629,107.1629,21935.0
2025-01-10 15:45:00,107.62,107.69,107.54,107.56,23444.0,107.1529,107.2226,107.0733,107.0932,23444.0
2025-01-10 15:50:00,107.58,107.74,107.51,107.54,38494.0,107.1131,107.2724,107.0434,107.0733,38494.0
2025-01-10 15:55:00,107.54,107.76,107.42,107.62,138126.0,107.0733,107.2923,106.9538,107.1529,138126.0
2025-01-13 09:30:00,107.32,107.81,107.05,107.79,20083.0,106.8542,107.3421,106.5854,107.3222,20083.0
2025-01-13 09:35:00,107.79,107.9,107.32,107.32,7568.0,107.3222,107.4317,106.8542,106.8542,7568.0
2025-01-13 09:40:00,107.35,107.64,107.14,107.64,8820.0,106.8841,107.1728,106.675,107.1728,8820.0
2025-01-13 09:45:00,107.53,108.05,107.52,107.89,9713.0,107.0633,107.581,107.0533,107.4217,9713.0
2025-01-13 09:50:00,107.93,108.16,107.73,108.01,7709.0,107.4616,107.6906,107.2624,107.5412,7709.0
2025-01-13 09:55:00,107.93,108.3,107.93,108.24,3500.0,107.4616,107.83,107.4616,107.7702,3500.0
2025-01-13 10:00:00,108.27,108.32,107.88,107.92,21753.0,107.8001,107.8499,107.4118,107.4516,21753.0
2025-01-13 10:05:00,107.98,108.17,107.91,108.07,14376.0,107.5114,107.7005,107.4417,107.601,14376.0
2025-01-13 10:10:00,107.97,107.98,107.85,107.85,1818.0,107.5014,107.5114,107.3819,107.3819,1818.0
2025-01-13 10:15:00,107.94,108.06,107.84,107.84,6578.0,107.4715,107.591,107.372,107.372,6578.0
2025-01-13 10:20:00,107.85,108.1,107.64,107.73,8266.0,107.3819,107.6308,107.1728,107.2624,8266.0
2025-01-13 10:25:00,107.7,107.86,107.52,107.69,12953.0,107.2326,107.3919,107.0533,107.2226,12953.0
2025-01-13 10:30:00,107.68,107.79,107.61,107.61,8258.0,107.2127,107.3222,107.143,107.143,8258.0
2025-01-13 10:35:00,107.61,107.8,107.54,107.66,7803.0,107.143,107.3321,107.0733,107.1927,7803.0
2025-01-13 10:40:00,107.68,107.89,107.57,107.74,7171.0,107.2127,107.4217,107.1031,107.2724,7171.0
2025-01-13 10:45:00,107.81,107.97,107.81,107.89,4468.0,107.3421,107.5014,107.3421,107.4217,4468.0
2025-01-13 10:50:00,107.84,107.92,107.71,107.87,7390.0,107.372,107.4516,107.2425,107.4018,7390.0
2025-01-13 10:55:00,107.8,108.03,107.74,107.98,8983.0,107.3321,107.5611,107.2724,107.5114,8983.0
2025-01-13 11:00:00,107.97,107.99,107.46,107.52,9101.0,107.5014,107.5213,106.9936,107.0533,9101.0
2025-01-13 11:05:00,107.55,107.7,107.46,107.69,11267.0,107.0832,107.2326,106.9936,107.2226,11267.0
2025-01-13 11:10:00,107.7,107.88,107.67,107.87,2576.0,107.2326,107.4118,107.2027,107.4018,2576.0
2025-01-13 11:15:00,107.89,108.11,107.82,108.11,7565.0,107.4217,107.6408,107.352,107.6408,7565.0
2025-01-13 11:20:00,108.0,108.25,107.99,108.24,13252.0,107.5313,107.7802,107.5213,107.7702,13252.0
2025-01-13 11:25:00,108.24,108.31,108.15,108.28,8217.0,107.7702,107.8399,107.6806,107.81,8217.0
2025-01-13 11:30:00,108.23,108.23,108.11,108.11,1619.0,107.7603,107.7603,107.6408,107.6408,1619.0
2025-01-13 11:35:00,108.1,108.11,107.93,107.93,3321.0,107.6308,107.6408,107.4616,107.4616,3321.0
2025-01-13 11:40:00,107.98,108.22,107.98,108.17,5247.0,107.5114,107.7503,107.5114,107.7005,5247.0
2025-01-13 11:45:00,108.21,108.22,108.04,108.06,8599.0,107.7404,107.7503,107.5711,107.591,8599.0
2025-01-13 11:50:00,108.11,108.13,107.96,107.96,5882.0,107.6408,107.6607,107.4914,107.4914,5882.0
2025-01-13 11:55:00,107.95,107.96,107.84,107.87,1064.0,107.4815,107.4914,107.372,107.4018,1064.0
2025-01-13 12:00:00,107.85,108.06,107.83,108.06,3110.0,107.3819,107.591,107.362,107.591,3110.0
2025-01-13 12:05:00,108.09,108.21,108.0,108.17,5554.0,107.6209,107.7404,107.5313,107.7005,5554.0
2025-01-13 12:10:00,108.19,108.2,108.04,108.05,3756.0,107.7204,107.7304,107.5711,107.581,3756.0
2025-01-13 12:15:00,108.05,108.39,108.05,108.26,4905.0,107.581,107.9196,107.581,107.7901,4905.0
2025-01-13 12:20:00,108.27,108.33,108.16,108.27,3274.0,107.8001,107.8598,107.6906,107.8001,3274.0
2025-01-13 12:25:00,108.21,108.3,108.19,108.28,1980.0,107.7404,107.83,107.7204,107.81,1980.0
2025-01-13 12:30:00,108.19,108.25,108.1,108.18,6733.0,107.7204,107.7802,107.6308,107.7105,6733.0
2025-01-13 12:35:00,108.19,108.19,108.04,108.1,4520.0,107.7204,107.7204,107.5711,107.6308,4520.0
2025-01-13 12:40:00,108.07,108.21,108.05,108.07,4308.0,107.601,107.7404,107.581,107.601,4308.0
2025-01-13 12:45:00,108.06,108.19,108.06,108.15,4711.0,107.591,107.7204,107.591,107.6806,4711.0
2025-01-13 12:50:00,108.15,108.17,107.99,108.02,6632.0,107.6806,107.7005,107.5213,107.5512,6632.0
2025-01-13 12:55:00,108.01,108.2,107.91,108.19,5971.0,107.5412,107.7304,107.4417,107.7204,5971.0
2025-01-13 13:00:00,108.13,108.2,108.01,108.08,6530.0,107.6607,107.7304,107.5412,107.6109,6530.0
2025-01-13 13:05:00,108.08,108.22,108.0,108.18,8287.0,107.6109,107.7503,107.5313,107.7105,8287.0
2025-01-13 13:10:00,108.19,108.31,108.17,108.29,3920.0,107.7204,107.8399,107.7005,107.82,3920.0
2025-01-13 13:15:00,108.27,108.37,108.18,108.32,9209.0,107.8001,107.8997,107.7105,107.8499,9209.0
2025-01-13 13:20:00,108.38,108.44,108.18,108.26,4859.0,107.9096,107.9694,107.7105,107.7901,4859.0
2025-01-13 13:25:00,108.28,108.48,108.28,108.45,4263.0,107.81,108.0092,107.81,107.9793,4263.0
2025-01-13 13:30:00,108.48,108.52,108.43,108.49,2724.0,108.0092,108.049,107.9594,108.0191,2724.0
2025-01-13 13:35:00,108.49,108.64,108.46,108.56,18245.0,108.0191,108.1685,107.9893,108.0888,18245.0
2025-01-13 13:40:00,108.57,108.73,108.5,108.65,9051.0,108.0988,108.2581,108.0291,108.1784,9051.0
2025-01-13 13:45:00,108.62,108.76,108.62,108.69,7300.0,108.1486,108.288,108.1486,108.2183,7300.0
2025-01-13 13:50:00,108.58,108.75,108.58,108.71,6165.0,108.1087,108.278,108.1087,108.2382,6165.0
2025-01-13 13:55:00,108.57,108.68,108.54,108.66,6666.0,108.0988,108.2083,108.0689,108.1884,6666.0
2025-01-13 14:00:00,108.64,108.7,108.44,108.58,24062.0,108.1685,108.2282,107.9694,108.1087,24062.0
2025-01-13 14:05:00,108.63,108.78,108.61,108.78,6019.0,108.1585,108.3079,108.1386,108.3079,6019.0
2025-01-13 14:10:00,108.8,108.83,108.69,108.7,7854.0,108.3278,108.3577,108.2183,108.2282,7854.0
2025-01-13 14:15:00,108.77,108.81,108.62,108.62,3610.0,108.2979,108.3377,108.1486,108.1486,3610.0
2025-01-13 14:20:00,108.61,108.86,108.61,108.82,6913.0,108.1386,108.3875,108.1386,108.3477,6913.0
2025-01-13 14:25:00,108.82,108.9,108.81,108.83,5859.0,108.3477,108.4274,108.3377,108.3577,5859.0
2025-01-13 14:30:00,108.84,108.89,108.72,108.81,7523.0,108.3676,108.4174,108.2481,108.3377,7523.0
2025-01-13 14:35:00,108.8,108.88,108.69,108.88,13881.0,108.3278,108.4074,108.2183,108.4074,13881.0
2025-01-13 14:40:00,108.88,108.96,108.84,108.89,7357.0,108.4074,108.4871,108.3676,108.4174,7357.0
2025-01-13 14:45:00,108.89,108.89,108.62,108.69,4906.0,108.4174,108.4174,108.1486,108.2183,4906.0
2025-01-13 14:50:00,108.69,108.76,108.61,108.68,3576.0,108.2183,108.288,108.1386,108.2083,3576.0
2025-01-13 14:55:00,108.68,108.84,108.67,108.78,7283.0,108.2083,108.3676,108.1984,108.3079,7283.0
2025-01-13 15:00:00,108.75,108.81,108.64,108.81,8210.0,108.278,108.3377,108.1685,108.3377,8210.0
2025-01-13 15:05:00,108.84,108.88,108.75,108.75,7486.0,108.3676,108.4074,108.278,108.278,7486.0
2025-01-13 15:10:00,108.72,108.73,108.61,108.64,7069.0,108.2481,108.2581,108.1386,108.1685,7069.0
2025-01-13 15:15:00,108.61,108.69,108.56,108.66,8561.0,108.1386,108.2183,108.0888,108.1884,8561.0
2025-01-13 15:20:00,108.68,108.74,108.61,108.65,13855.0,108.2083,108.2681,108.1386,108.1784,13855.0
2025-01-13 15:25:00,108.68,108.78,108.66,108.7,10201.0,108.2083,108.3079,108.1884,108.2282,10201.0
2025-01-13 15:30:00,108.66,108.74,108.57,108.58,11084.0,108.1884,108.2681,108.0988,108.1087,11084.0
2025-01-13 15:35:00,108.58,108.66,108.51,108.61,13936.0,108.1087,108.1884,108.0391,108.1386,13936.0
2025-01-13 15:40:00,108.61,108.69,108.53,108.54,11758.0,108.1386,108.2183,108.059,108.0689,11758.0
2025-01-13 15:45:00,108.51,108.63,108.49,108.62,15920.0,108.0391,108.1585,108.0191,108.1486,15920.0
2025-01-13 15:50:00,108.63,108.88,108.63,108.81,28975.0,108.1585,108.4074,108.1585,108.3377,28975.0
2025-01-13 15:55:00,108.81,109.08,108.77,109.0,132165.0,108.3377,108.6066,108.2979,108.5269,132165.0
2025-01-14 09:30:00,111.87,112.92,111.7,111.73,59577.0,111.3845,112.4299,111.2152,111.2451,59577.0
2025-01-14 09:35:00,111.73,112.26,110.79,111.19,12331.0,111.2451,111.7728,110.3092,110.7074,12331.0
2025-01-14 09:40:00,111.06,111.13,110.64,111.1,9525.0,110.578,110.6477,110.1598,110.6178,9525.0
2025-01-14 09:45:00,111.09,111.23,110.63,110.69,7144.0,110.6079,110.7472,110.1498,110.2096,7144.0
2025-01-14 09:50:00,110.69,110.86,110.44,110.86,10762.0,110.2096,110.3789,109.9607,110.3789,10762.0
2025-01-14 09:55:00,110.84,110.86,110.66,110.8,9608.0,110.3589,110.3789,110.1797,110.3191,9608.0
2025-01-14 10:00:00,110.85,110.99,110.37,110.58,11641.0,110.3689,110.5083,109.891,110.1001,11641.0
2025-01-14 10:05:00,110.55,110.83,110.54,110.62,9172.0,110.0702,110.349,110.0602,110.1399,9172.0
2025-01-14 10:10:00,110.65,110.99,110.59,110.59,9837.0,110.1698,110.5083,110.11,110.11,9837.0
2025-01-14 10:15:00,110.73,110.73,110.2,110.39,6043.0,110.2494,110.2494,109.7217,109.9109,6043.0
2025-01-14 10:20:00,110.39,110.7,110.39,110.69,9119.0,109.9109,110.2195,109.9109,110.2096,9119.0
2025-01-14 10:25:00,110.7,110.97,110.7,110.97,9256.0,110.2195,110.4884,110.2195,110.4884,9256.0
2025-01-14 10:30:00,110.98,111.16,110.87,111.14,8780.0,110.4983,110.6775,110.3888,110.6576,8780.0
2025-01-14 10:35:00,111.08,111.19,111.03,111.03,7274.0,110.5979,110.7074,110.5481,110.5481,7274.0
2025-01-14 10:40:00,111.15,111.64,111.15,111.58,10598.0,110.6676,111.1555,110.6676,111.0957,10598.0
2025-01-14 10:45:00,111.64,111.82,111.41,111.68,12522.0,111.1555,111.3347,110.9265,111.1953,12522.0
2025-01-14 10:50:00,111.68,111.74,111.46,111.59,15507.0,111.1953,111.255,110.9762,111.1057,15507.0
2025-01-14 10:55:00,111.6,111.73,111.52,111.65,16266.0,111.1156,111.2451,111.036,111.1654,16266.0
2025-01-14 11:00:00,111.64,111.64,111.14,111.14,38681.0,111.1555,111.1555,110.6576,110.6576,38681.0
2025-01-14 11:05:00,111.24,111.59,111.24,111.58,4938.0,110.7572,111.1057,110.7572,111.0957,4938.0
2025-01-14 11:10:00,111.55,111.55,111.35,111.36,4346.0,111.0659,111.0659,110.8667,110.8767,4346.0
2025-01-14 11:15:00,111.41,111.62,111.35,111.42,6960.0,110.9265,111.1356,110.8667,110.9364,6960.0
2025-01-14 11:20:00,111.34,111.43,111.26,111.29,8781.0,110.8568,110.9464,110.7771,110.807,8781.0
2025-01-14 11:25:00,111.26,111.68,111.26,111.58,8570.0,110.7771,111.1953,110.7771,111.0957,8570.0
2025-01-14 11:30:00,111.52,111.52,111.26,111.28,3640.0,111.036,111.036,110.7771,110.797,3640.0
2025-01-14 11:35:00,111.27,111.3,111.16,111.3,8312.0,110.7871,110.8169,110.6775,110.8169,8312.0
2025-01-14 11:40:00,111.33,111.33,111.17,111.17,4881.0,110.8468,110.8468,110.6875,110.6875,4881.0
2025-01-14 11:45:00,111.2,111.25,111.16,111.21,3571.0,110.7174,110.7672,110.6775,110.7273,3571.0
2025-01-14 11:50:00,111.19,111.27,111.12,111.2,7395.0,110.7074,110.7871,110.6377,110.7174,7395.0
2025-01-14 11:55:00,111.21,111.21,111.1,111.11,5709.0,110.7273,110.7273,110.6178,110.6278,5709.0
2025-01-14 12:00:00,111.11,111.18,111.07,111.09,2613.0,110.6278,110.6975,110.5879,110.6079,2613.0
2025-01-14 12:05:00,111.11,111.36,111.07,111.29,14942.0,110.6278,110.8767,110.5879,110.807,14942.0
2025-01-14 12:10:00,111.26,111.26,111.09,111.22,3981.0,110.7771,110.7771,110.6079,110.7373,3981.0
2025-01-14 12:15:00,111.28,111.46,111.23,111.27,3807.0,110.797,110.9762,110.7472,110.7871,3807.0
2025-01-14 12:20:00,111.17,111.3,111.07,111.29,6265.0,110.6875,110.8169,110.5879,110.807,6265.0
2025-01-14 12:25:00,111.3,111.38,111.27,111.38,4519.0,110.8169,110.8966,110.7871,110.8966,4519.0
2025-01-14 12:30:00,111.37,111.37,110.96,111.08,7727.0,110.8866,110.8866,110.4784,110.5979,7727.0
2025-01-14 12:35:00,111.17,111.36,111.12,111.29,4346.0,110.6875,110.8767,110.6377,110.807,4346.0
2025-01-14 12:40:00,111.36,111.82,111.34,111.76,6958.0,110.8767,111.3347,110.8568,111.2749,6958.0
2025-01-14 12:45:00,111.76,111.79,111.61,111.64,4601.0,111.2749,111.3048,111.1256,111.1555,4601.0
2025-01-14 12:50:00,111.62,111.71,111.61,111.61,4379.0,111.1356,111.2252,111.1256,111.1256,4379.0
2025-01-14 12:55:00,111.61,111.67,111.56,111.61,2409.0,111.1256,111.1853,111.0758,111.1256,2409.0
2025-01-14 13:00:00,111.59,111.71,111.56,111.71,3648.0,111.1057,111.2252,111.0758,111.2252,3648.0
2025-01-14 13:05:00,111.69,111.79,111.64,111.78,6415.0,111.2052,111.3048,111.1555,111.2949,6415.0
2025-01-14 13:10:00,111.78,111.83,111.7,111.81,6346.0,111.2949,111.3446,111.2152,111.3247,6346.0
2025-01-14 13:15:00,111.81,111.98,111.81,111.88,5729.0,111.3247,111.494,111.3247,111.3944,5729.0
2025-01-14 13:20:00,111.97,112.09,111.92,112.03,7040.0,111.484,111.6035,111.4343,111.5438,7040.0
2025-01-14 13:25:00,112.06,112.2,111.99,112.17,8161.0,111.5736,111.713,111.5039,111.6832,8161.0
2025-01-14 13:30:00,112.14,112.23,112.1,112.23,8213.0,111.6533,111.7429,111.6135,111.7429,8213.0
2025-01-14 13:35:00,112.23,112.28,112.17,112.2,5854.0,111.7429,111.7927,111.6832,111.713,5854.0
2025-01-14 13:40:00,112.2,112.3,112.15,112.22,10684.0,111.713,111.8126,111.6633,111.7329,10684.0
2025-01-14 13:45:00,112.2,112.28,112.16,112.27,9684.0,111.713,111.7927,111.6732,111.7827,9684.0
2025-01-14 13:50:00,112.23,112.23,112.09,112.17,15454.0,111.7429,111.7429,111.6035,111.6832,15454.0
2025-01-14 13:55:00,112.17,112.32,112.16,112.31,8941.0,111.6832,111.8325,111.6732,111.8226,8941.0
2025-01-14 14:00:00,112.28,112.3,112.03,112.09,8135.0,111.7927,111.8126,111.5438,111.6035,8135.0
2025-01-14 14:05:00,112.09,112.3,112.06,112.27,6591.0,111.6035,111.8126,111.5736,111.7827,6591.0
2025-01-14 14:10:00,112.27,112.33,112.18,112.21,6408.0,111.7827,111.8425,111.6931,111.723,6408.0
2025-01-14 14:15:00,112.25,112.38,112.21,112.29,6540.0,111.7628,111.8923,111.723,111.8026,6540.0
2025-01-14 14:20:00,112.29,112.42,112.27,112.34,7775.0,111.8026,111.9321,111.7827,111.8524,7775.0
2025-01-14 14:25:00,112.37,112.56,112.31,112.53,23334.0,111.8823,112.0715,111.8226,112.0416,23334.0
2025-01-14 14:30:00,112.57,112.66,112.52,112.55,2641.0,112.0814,112.171,112.0316,112.0615,2641.0
2025-01-14 14:35:00,112.57,112.67,112.54,112.55,7286.0,112.0814,112.181,112.0516,112.0615,7286.0
2025-01-14 14:40:00,112.52,112.64,112.52,112.58,6395.0,112.0316,112.1511,112.0316,112.0914,6395.0
2025-01-14 14:45:00,112.57,112.6,112.38,112.4,15381.0,112.0814,112.1113,111.8923,111.9122,15381.0
2025-01-14 14:50:00,112.39,112.39,112.19,112.22,4026.0,111.9022,111.9022,111.7031,111.7329,4026.0
2025-01-14 14:55:00,112.17,112.18,111.91,111.99,5227.0,111.6832,111.6931,111.4243,111.5039,5227.0
2025-01-14 15:00:00,112.0,112.03,111.78,111.82,5164.0,111.5139,111.5438,111.2949,111.3347,5164.0
2025-01-14 15:05:00,111.79,111.82,111.62,111.62,8554.0,111.3048,111.3347,111.1356,111.1356,8554.0
2025-01-14 15:10:00,111.67,111.73,111.54,111.69,31455.0,111.1853,111.2451,111.0559,111.2052,31455.0
2025-01-14 15:15:00,111.7,111.86,111.6,111.82,18453.0,111.2152,111.3745,111.1156,111.3347,18453.0
2025-01-14 15:20:00,111.88,111.91,111.73,111.86,5386.0,111.3944,111.4243,111.2451,111.3745,5386.0
2025-01-14 15:25:00,111.9,112.02,111.81,111.99,10376.0,111.4143,111.5338,111.3247,111.5039,10376.0
2025-01-14 15:30:00,112.02,112.1,111.96,112.06,10905.0,111.5338,111.6135,111.4741,111.5736,10905.0
2025-01-14 15:35:00,112.1,112.22,112.01,112.18,13947.0,111.6135,111.7329,111.5239,111.6931,13947.0
2025-01-14 15:40:00,112.18,112.27,112.09,112.15,10508.0,111.6931,111.7827,111.6035,111.6633,10508.0
2025-01-14 15:45:00,112.18,112.44,112.13,112.36,22668.0,111.6931,111.952,111.6433,111.8723,22668.0
2025-01-14 15:50:00,112.39,112.53,112.39,112.44,25240.0,111.9022,112.0416,111.9022,111.952,25240.0
2025-01-14 15:55:00,112.47,112.49,112.2,112.46,131308.0,111.9819,112.0018,111.713,111.9719,131308.0
2025-01-15 09:30:00,117.46,117.49,115.07,115.75,95908.0,116.9502,116.9801,114.5706,115.2476,95908.0
2025-01-15 09:35:00,115.65,115.76,114.49,114.92,47615.0,115.1481,115.2576,113.9931,114.4212,47615.0
2025-01-15 09:40:00,114.97,115.39,114.72,115.18,36687.0,114.471,114.8892,114.2221,114.6801,36687.0
2025-01-15 09:45:00,115.18,115.27,114.66,115.27,53740.0,114.6801,114.7697,114.1624,114.7697,53740.0
2025-01-15 09:50:00,115.23,115.28,114.78,115.21,14615.0,114.7299,114.7797,114.2818,114.71,14615.0
2025-01-15 09:55:00,115.27,115.49,115.11,115.49,28637.0,114.7697,114.9888,114.6104,114.9888,28637.0
2025-01-15 10:00:00,115.45,115.5,115.04,115.24,65403.0,114.9489,114.9987,114.5407,114.7398,65403.0
2025-01-15 10:05:00,115.3,115.49,115.3,115.42,23761.0,114.7996,114.9888,114.7996,114.9191,23761.0
2025-01-15 10:10:00,115.48,116.1,115.48,116.06,30483.0,114.9788,115.5961,114.9788,115.5563,30483.0
2025-01-15 10:15:00,116.05,116.19,115.84,116.02,17221.0,115.5463,115.6857,115.3372,115.5165,17221.0
2025-01-15 10:20:00,116.03,116.19,115.94,116.14,23395.0,115.5264,115.6857,115.4368,115.6359,23395.0
2025-01-15 10:25:00,116.09,116.54,116.0,116.34,31905.0,115.5862,116.0342,115.4965,115.8351,31905.0
2025-01-15 10:30:00,116.34,116.5,116.25,116.25,13675.0,115.8351,115.9944,115.7455,115.7455,13675.0
2025-01-15 10:35:00,116.2,116.31,116.03,116.23,22429.0,115.6957,115.8052,115.5264,115.7255,22429.0
2025-01-15 10:40:00,116.26,116.36,115.93,115.93,32889.0,115.7554,115.855,115.4268,115.4268,32889.0
2025-01-15 10:45:00,115.98,116.0,115.65,115.79,25727.0,115.4766,115.4965,115.1481,115.2875,25727.0
2025-01-15 10:50:00,115.82,115.95,115.72,115.91,6047.0,115.3173,115.4468,115.2178,115.4069,6047.0
2025-01-15 10:55:00,115.82,116.19,115.82,116.0,24914.0,115.3173,115.6857,115.3173,115.4965,24914.0
2025-01-15 11:00:00,116.07,116.17,115.69,115.77,10325.0,115.5662,115.6658,115.1879,115.2675,10325.0
2025-01-15 11:05:00,115.8,115.95,115.77,115.89,5601.0,115.2974,115.4468,115.2675,115.387,5601.0
2025-01-15 11:10:00,115.81,115.96,115.76,115.92,3877.0,115.3074,115.4567,115.2576,115.4169,3877.0
2025-01-15 11:15:00,115.86,115.93,115.63,115.63,6896.0,115.3571,115.4268,115.1281,115.1281,6896.0
2025-01-15 11:20:00,115.64,115.83,115.62,115.72,25453.0,115.1381,115.3273,115.1182,115.2178,25453.0
2025-01-15 11:25:00,115.68,115.74,115.32,115.32,31190.0,115.1779,115.2377,114.8195,114.8195,31190.0
2025-01-15 11:30:00,115.31,115.39,115.2,115.31,47888.0,114.8095,114.8892,114.7,114.8095,47888.0
2025-01-15 11:35:00,115.26,115.37,115.22,115.28,37088.0,114.7598,114.8693,114.7199,114.7797,37088.0
2025-01-15 11:40:00,115.28,115.42,115.25,115.36,10418.0,114.7797,114.9191,114.7498,114.8593,10418.0
2025-01-15 11:45:00,115.42,115.46,115.29,115.42,9434.0,114.9191,114.9589,114.7896,114.9191,9434.0
2025-01-15 11:50:00,115.43,115.45,115.34,115.4,11192.0,114.929,114.9489,114.8394,114.8991,11192.0
2025-01-15 11:55:00,115.35,115.47,115.23,115.44,14664.0,114.8494,114.9688,114.7299,114.939,14664.0
2025-01-15 12:00:00,115.46,115.52,115.41,115.51,5047.0,114.9589,115.0186,114.9091,115.0087,5047.0
2025-01-15 12:05:00,115.5,115.81,115.48,115.77,5109.0,114.9987,115.3074,114.9788,115.2675,5109.0
2025-01-15 12:10:00,115.74,115.78,115.66,115.77,4164.0,115.2377,115.2775,115.158,115.2675,4164.0
2025-01-15 12:15:00,115.76,115.94,115.58,115.59,11644.0,115.2576,115.4368,115.0784,115.0883,11644.0
2025-01-15 12:20:00,115.59,115.7,115.45,115.54,8689.0,115.0883,115.1978,114.9489,115.0385,8689.0
2025-01-15 12:25:00,115.54,115.58,115.44,115.51,4449.0,115.0385,115.0784,114.939,115.0087,4449.0
2025-01-15 12:30:00,115.47,115.6,115.42,115.59,3720.0,114.9688,115.0983,114.9191,115.0883,3720.0
2025-01-15 12:35:00,115.54,115.63,115.46,115.46,6849.0,115.0385,115.1281,114.9589,114.9589,6849.0
2025-01-15 12:40:00,115.46,115.56,115.45,115.55,2929.0,114.9589,115.0585,114.9489,115.0485,2929.0
2025-01-15 12:45:00,115.51,115.65,115.5,115.62,6739.0,115.0087,115.1481,114.9987,115.1182,6739.0
2025-01-15 12:50:00,115.6,115.76,115.6,115.76,10554.0,115.0983,115.2576,115.0983,115.2576,10554.0
2025-01-15 12:55:00,115.7,115.78,115.58,115.59,37793.0,115.1978,115.2775,115.0784,115.0883,37793.0
2025-01-15 13:00:00,115.6,115.71,115.43,115.43,13615.0,115.0983,115.2078,114.929,114.929,13615.0
2025-01-15 13:05:00,115.43,115.45,115.32,115.32,4765.0,114.929,114.9489,114.8195,114.8195,4765.0
2025-01-15 13:10:00,115.27,115.52,115.26,115.52,3021.0,114.7697,115.0186,114.7598,115.0186,3021.0
2025-01-15 13:15:00,115.51,115.59,115.46,115.59,7073.0,115.0087,115.0883,114.9589,115.0883,7073.0
2025-01-15 13:20:00,115.61,115.69,115.58,115.59,6493.0,115.1082,115.1879,115.0784,115.0883,6493.0
2025-01-15 13:25:00,115.59,115.69,115.51,115.65,5179.0,115.0883,115.1879,115.0087,115.1481,5179.0
2025-01-15 13:30:00,115.69,115.76,115.57,115.57,8401.0,115.1879,115.2576,115.0684,115.0684,8401.0
2025-01-15 13:35:00,115.54,115.63,115.48,115.63,2222.0,115.0385,115.1281,114.9788,115.1281,2222.0
2025-01-15 13:40:00,115.61,115.72,115.6,115.7,5269.0,115.1082,115.2178,115.0983,115.1978,5269.0
2025-01-15 13:45:00,115.64,115.69,115.56,115.56,5274.0,115.1381,115.1879,115.0585,115.0585,5274.0
2025-01-15 13:50:00,115.55,115.59,115.49,115.54,6944.0,115.0485,115.0883,114.9888,115.0385,6944.0
2025-01-15 13:55:00,115.59,115.59,115.5,115.58,1699.0,115.0883,115.0883,114.9987,115.0784,1699.0
2025-01-15 14:00:00,115.54,115.81,115.54,115.79,26027.0,115.0385,115.3074,115.0385,115.2875,26027.0
2025-01-15 14:05:00,115.78,115.87,115.75,115.84,5563.0,115.2775,115.3671,115.2476,115.3372,5563.0
2025-01-15 14:10:00,115.81,115.87,115.76,115.83,8886.0,115.3074,115.3671,115.2576,115.3273,8886.0
2025-01-15 14:15:00,115.86,115.91,115.83,115.89,3578.0,115.3571,115.4069,115.3273,115.387,3578.0
2025-01-15 14:20:00,115.85,115.86,115.72,115.76,7814.0,115.3472,115.3571,115.2178,115.2576,7814.0
2025-01-15 14:25:00,115.79,115.87,115.72,115.86,6517.0,115.2875,115.3671,115.2178,115.3571,6517.0
2025-01-15 14:30:00,115.87,116.04,115.87,115.96,5921.0,115.3671,115.5364,115.3671,115.4567,5921.0
2025-01-15 14:35:00,115.96,116.09,115.93,116.07,5387.0,115.4567,115.5862,115.4268,115.5662,5387.0
2025-01-15 14:40:00,116.11,116.23,116.1,116.11,8846.0,115.6061,115.7255,115.5961,115.6061,8846.0
2025-01-15 14:45:00,116.06,116.13,116.05,116.06,5664.0,115.5563,115.626,115.5463,115.5563,5664.0
2025-01-15 14:50:00,116.1,116.11,116.0,116.0,8072.0,115.5961,115.6061,115.4965,115.4965,8072.0
2025-01-15 14:55:00,116.0,116.08,115.98,116.06,7898.0,115.4965,115.5762,115.4766,115.5563,7898.0
2025-01-15 15:00:00,116.04,116.15,116.02,116.11,6065.0,115.5364,115.6459,115.5165,115.6061,6065.0
2025-01-15 15:05:00,116.09,116.11,116.02,116.02,10740.0,115.5862,115.6061,115.5165,115.5165,10740.0
2025-01-15 15:10:00,116.02,116.06,115.97,116.03,18551.0,115.5165,115.5563,115.4667,115.5264,18551.0
2025-01-15 15:15:00,116.03,116.03,115.85,115.87,8093.0,115.5264,115.5264,115.3472,115.3671,8093.0
2025-01-15 15:20:00,115.89,116.0,115.88,115.99,9816.0,115.387,115.4965,115.3771,115.4866,9816.0
2025-01-15 15:25:00,115.98,116.24,115.98,116.16,8870.0,115.4766,115.7355,115.4766,115.6558,8870.0
2025-01-15 15:30:00,116.16,116.16,116.01,116.06,17077.0,115.6558,115.6558,115.5065,115.5563,17077.0
2025-01-15 15:35:00,116.06,116.06,115.9,115.97,10293.0,115.5563,115.5563,115.397,115.4667,10293.0
2025-01-15 15:40:00,115.96,116.08,115.92,116.03,15543.0,115.4567,115.5762,115.4169,115.5264,15543.0
2025-01-15 15:45:00,116.03,116.14,115.85,115.89,15635.0,115.5264,115.6359,115.3472,115.387,15635.0
2025-01-15 15:50:00,115.87,115.94,115.62,115.74,30036.0,115.3671,115.4368,115.1182,115.2377,30036.0
2025-01-15 15:55:00,115.73,116.04,115.68,115.95,157577.0,115.2277,115.5364,115.1779,115.4468,157577.0
2025-01-16 09:30:00,114.52,115.5,114.28,114.79,66804.0,114.023,114.9987,113.784,114.2918,66804.0
2025-01-16 09:35:00,114.8,115.27,114.69,115.26,9113.0,114.3018,114.7697,114.1922,114.7598,9113.0
2025-01-16 09:40:00,115.35,115.5,114.82,115.27,96506.0,114.8494,114.9987,114.3217,114.7697,96506.0
2025-01-16 09:45:00,115.39,115.64,115.18,115.18,38772.0,114.8892,115.1381,114.6801,114.6801,38772.0
2025-01-16 09:50:00,115.12,115.2,114.95,115.0,12102.0,114.6204,114.7,114.4511,114.5009,12102.0
2025-01-16 09:55:00,114.88,115.07,114.32,114.44,26893.0,114.3814,114.5706,113.8238,113.9433,26893.0
2025-01-16 10:00:00,114.44,114.46,114.12,114.13,19700.0,113.9433,113.9632,113.6247,113.6347,19700.0
2025-01-16 10:05:00,114.19,114.78,114.13,114.71,24262.0,113.6944,114.2818,113.6347,114.2121,24262.0
2025-01-16 10:10:00,114.71,114.91,114.51,114.75,22052.0,114.2121,114.4113,114.013,114.252,22052.0
2025-01-16 10:15:00,114.59,114.83,114.59,114.76,8833.0,114.0927,114.3316,114.0927,114.2619,8833.0
2025-01-16 10:20:00,114.76,114.82,114.54,114.8,15081.0,114.2619,114.3217,114.0429,114.3018,15081.0
2025-01-16 10:25:00,114.81,115.18,114.72,115.14,9089.0,114.3117,114.6801,114.2221,114.6403,9089.0
2025-01-16 10:30:00,115.14,115.41,115.04,115.34,7298.0,114.6403,114.9091,114.5407,114.8394,7298.0
2025-01-16 10:35:00,115.29,115.47,115.24,115.47,6664.0,114.7896,114.9688,114.7398,114.9688,6664.0
2025-01-16 10:40:00,115.46,115.52,115.3,115.45,5022.0,114.9589,115.0186,114.7996,114.9489,5022.0
2025-01-16 10:45:00,115.4,115.78,115.37,115.67,9724.0,114.8991,115.2775,114.8693,115.168,9724.0
2025-01-16 10:50:00,115.67,115.77,115.49,115.49,32006.0,115.168,115.2675,114.9888,114.9888,32006.0
2025-01-16 10:55:00,115.56,116.2,115.55,115.93,40417.0,115.0585,115.6957,115.0485,115.4268,40417.0
2025-01-16 11:00:00,115.93,116.23,115.87,116.13,17820.0,115.4268,115.7255,115.3671,115.626,17820.0
2025-01-16 11:05:00,116.17,116.25,115.83,115.97,18237.0,115.6658,115.7455,115.3273,115.4667,18237.0
2025-01-16 11:10:00,115.92,116.71,115.88,116.21,165878.0,115.4169,116.2035,115.3771,115.7056,165878.0
2025-01-16 11:15:00,116.27,116.45,116.21,116.3,21452.0,115.7654,115.9446,115.7056,115.7952,21452.0
2025-01-16 11:20:00,116.3,116.36,116.1,116.31,10839.0,115.7952,115.855,115.5961,115.8052,10839.0
2025-01-16 11:25:00,116.22,116.43,116.13,116.19,5121.0,115.7156,115.9247,115.626,115.6857,5121.0
2025-01-16 11:30:00,116.22,116.36,116.16,116.22,3729.0,115.7156,115.855,115.6558,115.7156,3729.0
2025-01-16 11:35:00,116.27,116.42,116.2,116.3,11447.0,115.7654,115.9147,115.6957,115.7952,11447.0
2025-01-16 11:40:00,116.32,116.37,116.15,116.26,8224.0,115.8152,115.8649,115.6459,115.7554,8224.0
2025-01-16 11:45:00,116.2,116.42,116.15,116.38,9549.0,115.6957,115.9147,115.6459,115.8749,9549.0
2025-01-16 11:50:00,116.38,116.57,116.31,116.53,12952.0,115.8749,116.0641,115.8052,116.0242,12952.0
2025-01-16 11:55:00,116.54,116.6,116.47,116.54,6213.0,116.0342,116.0939,115.9645,116.0342,6213.0
2025-01-16 12:00:00,116.6,116.67,116.56,116.6,11505.0,116.0939,116.1636,116.0541,116.0939,11505.0
2025-01-16 12:05:00,116.59,116.74,116.59,116.66,7173.0,116.084,116.2333,116.084,116.1537,7173.0
2025-01-16 12:10:00,116.62,116.67,116.54,116.6,9453.0,116.1139,116.1636,116.0342,116.0939,9453.0
2025-01-16 12:15:00,116.62,116.64,116.41,116.54,8747.0,116.1139,116.1338,115.9048,116.0342,8747.0
2025-01-16 12:20:00,116.55,116.56,116.35,116.38,2930.0,116.0442,116.0541,115.845,115.8749,2930.0
2025-01-16 12:25:00,116.36,116.5,116.32,116.48,10071.0,115.855,115.9944,115.8152,115.9745,10071.0
2025-01-16 12:30:00,116.51,116.54,116.28,116.28,7840.0,116.0043,116.0342,115.7753,115.7753,7840.0
2025-01-16 12:35:00,116.25,116.25,116.13,116.18,1973.0,115.7455,115.7455,115.626,115.6758,1973.0
2025-01-16 12:40:00,116.12,116.15,116.02,116.1,6811.0,115.616,115.6459,115.5165,115.5961,6811.0
2025-01-16 12:45:00,116.13,116.24,116.12,116.2,5104.0,115.626,115.7355,115.616,115.6957,5104.0
2025-01-16 12:50:00,116.19,116.2,116.13,116.14,3791.0,115.6857,115.6957,115.626,115.6359,3791.0
2025-01-16 12:55:00,116.09,116.25,116.06,116.12,10739.0,115.5862,115.7455,115.5563,115.616,10739.0
2025-01-16 13:00:00,116.09,116.09,115.97,115.98,6450.0,115.5862,115.5862,115.4667,115.4766,6450.0
2025-01-16 13:05:00,115.98,116.13,115.95,116.07,11244.0,115.4766,115.626,115.4468,115.5662,11244.0
2025-01-16 13:10:00,116.09,116.09,115.89,116.05,7262.0,115.5862,115.5862,115.387,115.5463,7262.0
2025-01-16 13:15:00,116.06,116.09,115.93,115.97,5234.0,115.5563,115.5862,115.4268,115.4667,5234.0
2025-01-16 13:20:00,115.94,116.01,115.93,116.01,6170.0,115.4368,115.5065,115.4268,115.5065,6170.0
2025-01-16 13:25:00,116.02,116.07,115.94,115.95,6064.0,115.5165,115.5662,115.4368,115.4468,6064.0
2025-01-16 13:30:00,115.93,115.95,115.81,115.95,7388.0,115.4268,115.4468,115.3074,115.4468,7388.0
2025-01-16 13:35:00,115.94,115.99,115.83,115.87,6576.0,115.4368,115.4866,115.3273,115.3671,6576.0
2025-01-16 13:40:00,115.87,116.12,115.84,116.11,8589.0,115.3671,115.616,115.3372,115.6061,8589.0
2025-01-16 13:45:00,116.09,116.09,115.87,115.95,7222.0,115.5862,115.5862,115.3671,115.4468,7222.0
2025-01-16 13:50:00,116.0,116.15,115.94,116.12,8396.0,115.4965,115.6459,115.4368,115.616,8396.0
2025-01-16 13:55:00,116.15,116.15,115.95,116.09,7744.0,115.6459,115.6459,115.4468,115.5862,7744.0
2025-01-16 14:00:00,116.05,116.13,115.97,116.13,6117.0,115.5463,115.626,115.4667,115.626,6117.0
2025-01-16 14:05:00,116.1,116.18,116.06,116.18,6508.0,115.5961,115.6758,115.5563,115.6758,6508.0
2025-01-16 14:10:00,116.19,116.25,116.14,116.16,11356.0,115.6857,115.7455,115.6359,115.6558,11356.0
2025-01-16 14:15:00,116.16,116.29,116.15,116.25,6170.0,115.6558,115.7853,115.6459,115.7455,6170.0
2025-01-16 14:20:00,116.21,116.36,116.21,116.23,8385.0,115.7056,115.855,115.7056,115.7255,8385.0
2025-01-16 14:25:00,116.27,116.48,116.27,116.46,8411.0,115.7654,115.9745,115.7654,115.9545,8411.0
2025-01-16 14:30:00,116.44,116.47,116.33,116.37,7649.0,115.9346,115.9645,115.8251,115.8649,7649.0
2025-01-16 14:35:00,116.37,116.38,116.3,116.37,8134.0,115.8649,115.8749,115.7952,115.8649,8134.0
2025-01-16 14:40:00,116.36,116.36,116.25,116.25,5454.0,115.855,115.855,115.7455,115.7455,5454.0
2025-01-16 14:45:00,116.27,116.45,116.27,116.34,6472.0,115.7654,115.9446,115.7654,115.8351,6472.0
2025-01-16 14:50:00,116.36,116.38,116.28,116.37,6950.0,115.855,115.8749,115.7753,115.8649,6950.0
2025-01-16 14:55:00,116.37,116.46,116.36,116.39,8013.0,115.8649,115.9545,115.855,115.8848,8013.0
2025-01-16 15:00:00,116.39,116.53,116.37,116.47,9469.0,115.8848,116.0242,115.8649,115.9645,9469.0
2025-01-16 15:05:00,116.46,116.64,116.45,116.59,33630.0,115.9545,116.1338,115.9446,116.084,33630.0
2025-01-16 15:10:00,116.59,116.6,116.48,116.5,11201.0,116.084,116.0939,115.9745,115.9944,11201.0
2025-01-16 15:15:00,116.51,116.66,116.5,116.65,13550.0,116.0043,116.1537,115.9944,116.1437,13550.0
2025-01-16 15:20:00,116.64,116.78,116.6,116.67,11442.0,116.1338,116.2732,116.0939,116.1636,11442.0
2025-01-16 15:25:00,116.67,116.76,116.61,116.73,11780.0,116.1636,116.2532,116.1039,116.2234,11780.0
2025-01-16 15:30:00,116.73,116.83,116.71,116.82,11256.0,116.2234,116.3229,116.2035,116.313,11256.0
2025-01-16 15:35:00,116.8,116.95,116.79,116.95,16710.0,116.2931,116.4424,116.2831,116.4424,16710.0
2025-01-16 15:40:00,116.93,117.04,116.76,116.76,32742.0,116.4225,116.532,116.2532,116.2532,32742.0
2025-01-16 15:45:00,116.74,116.74,116.56,116.71,18936.0,116.2333,116.2333,116.0541,116.2035,18936.0
2025-01-16 15:50:00,116.69,116.9,116.65,116.74,55279.0,116.1835,116.3926,116.1437,116.2333,55279.0
2025-01-16 15:55:00,116.72,117.0,116.6,116.96,124118.0,116.2134,116.4922,116.0939,116.4524,124118.0
2025-01-17 09:30:00,118.58,119.01,117.87,117.87,159099.0,118.0653,118.4935,117.3584,117.3584,159099.0
2025-01-17 09:35:00,117.73,117.73,117.04,117.42,14874.0,117.219,117.219,116.532,116.9104,14874.0
2025-01-17 09:40:00,117.63,117.94,117.54,117.76,4046.0,117.1195,117.4281,117.0299,117.2489,4046.0
2025-01-17 09:45:00,117.77,117.95,117.56,117.83,8465.0,117.2589,117.4381,117.0498,117.3186,8465.0
2025-01-17 09:50:00,117.85,117.85,117.25,117.58,10875.0,117.3385,117.3385,116.7411,117.0697,10875.0
2025-01-17 09:55:00,117.64,117.64,117.29,117.46,2631.0,117.1294,117.1294,116.7809,116.9502,2631.0
2025-01-17 10:00:00,117.37,117.67,117.36,117.46,5589.0,116.8606,117.1593,116.8506,116.9502,5589.0
2025-01-17 10:05:00,117.46,117.46,116.97,117.07,5492.0,116.9502,116.9502,116.4623,116.5619,5492.0
2025-01-17 10:10:00,117.01,117.46,116.97,117.44,16378.0,116.5022,116.9502,116.4623,116.9303,16378.0
2025-01-17 10:15:00,117.42,117.56,117.26,117.48,6152.0,116.9104,117.0498,116.7511,116.9701,6152.0
2025-01-17 10:20:00,117.44,117.49,116.98,117.0,7496.0,116.9303,116.9801,116.4723,116.4922,7496.0
2025-01-17 10:25:00,116.97,117.39,116.97,117.39,42083.0,116.4623,116.8805,116.4623,116.8805,42083.0
2025-01-17 10:30:00,117.44,117.56,117.21,117.21,8420.0,116.9303,117.0498,116.7013,116.7013,8420.0
2025-01-17 10:35:00,117.25,117.39,117.17,117.32,3915.0,116.7411,116.8805,116.6615,116.8108,3915.0
2025-01-17 10:40:00,117.29,117.42,117.18,117.42,6290.0,116.7809,116.9104,116.6714,116.9104,6290.0
2025-01-17 10:45:00,117.43,117.51,117.15,117.46,19659.0,116.9203,117.0,116.6416,116.9502,19659.0
2025-01-17 10:50:00,117.45,117.47,117.0,117.15,6406.0,116.9402,116.9602,116.4922,116.6416,6406.0
2025-01-17 10:55:00,117.17,117.22,116.96,117.0,4817.0,116.6615,116.7112,116.4524,116.4922,4817.0
2025-01-17 11:00:00,117.0,117.03,116.68,116.69,4448.0,116.4922,116.5221,116.1736,116.1835,4448.0
2025-01-17 11:05:00,116.78,116.78,116.56,116.68,2718.0,116.2732,116.2732,116.0541,116.1736,2718.0
2025-01-17 11:10:00,116.6,116.63,116.41,116.63,13016.0,116.0939,116.1238,115.9048,116.1238,13016.0
2025-01-17 11:15:00,116.66,116.95,116.65,116.88,12304.0,116.1537,116.4424,116.1437,116.3727,12304.0
2025-01-17 11:20:00,116.88,117.11,116.82,117.0,24426.0,116.3727,116.6017,116.313,116.4922,24426.0
2025-01-17 11:25:00,117.0,117.12,116.91,116.95,13908.0,116.4922,116.6117,116.4026,116.4424,13908.0
2025-01-17 11:30:00,116.95,117.1,116.85,116.9,6767.0,116.4424,116.5918,116.3429,116.3926,6767.0
2025-01-17 11:35:00,116.9,117.04,116.88,116.92,13473.0,116.3926,116.532,116.3727,116.4125,13473.0
2025-01-17 11:40:00,116.92,117.17,116.92,117.0,6981.0,116.4125,116.6615,116.4125,116.4922,6981.0
2025-01-17 11:45:00,117.09,117.19,116.94,117.1,7252.0,116.5818,116.6814,116.4325,116.5918,7252.0
2025-01-17 11:50:00,117.1,117.21,117.02,117.09,4961.0,116.5918,116.7013,116.5121,116.5818,4961.0
2025-01-17 11:55:00,117.09,117.18,117.01,117.18,4631.0,116.5818,116.6714,116.5022,116.6714,4631.0
2025-01-17 12:00:00,117.17,117.24,117.03,117.18,11516.0,116.6615,116.7312,116.5221,116.6714,11516.0
2025-01-17 12:05:00,117.19,117.25,117.11,117.16,9021.0,116.6814,116.7411,116.6017,116.6515,9021.0
2025-01-17 12:10:00,117.1,117.22,117.1,117.19,3719.0,116.5918,116.7112,116.5918,116.6814,3719.0
2025-01-17 12:15:00,117.19,117.23,117.07,117.23,7343.0,116.6814,116.7212,116.5619,116.7212,7343.0
2025-01-17 12:20:00,117.27,117.33,117.19,117.26,5201.0,116.761,116.8208,116.6814,116.7511,5201.0
2025-01-17 12:25:00,117.22,117.29,117.18,117.24,2460.0,116.7112,116.7809,116.6714,116.7312,2460.0
2025-01-17 12:30:00,117.23,117.32,117.2,117.32,6198.0,116.7212,116.8108,116.6913,116.8108,6198.0
2025-01-17 12:35:00,117.31,117.34,117.08,117.17,11951.0,116.8009,116.8307,116.5719,116.6615,11951.0
2025-01-17 12:40:00,117.19,117.26,117.05,117.08,8160.0,116.6814,116.7511,116.542,116.5719,8160.0
2025-01-17 12:45:00,117.08,117.14,117.04,117.07,4582.0,116.5719,116.6316,116.532,116.5619,4582.0
2025-01-17 12:50:00,117.07,117.22,117.05,117.21,8467.0,116.5619,116.7112,116.542,116.7013,8467.0
2025-01-17 12:55:00,117.22,117.3,117.07,117.08,7584.0,116.7112,116.7909,116.5619,116.5719,7584.0
2025-01-17 13:00:00,117.16,117.17,116.82,116.85,6107.0,116.6515,116.6615,116.313,116.3429,6107.0
2025-01-17 13:05:00,116.88,117.01,116.83,116.95,2882.0,116.3727,116.5022,116.3229,116.4424,2882.0
2025-01-17 13:10:00,116.97,117.06,116.96,117.06,2260.0,116.4623,116.5519,116.4524,116.5519,2260.0
2025-01-17 13:15:00,116.98,117.01,116.87,116.92,2200.0,116.4723,116.5022,116.3628,116.4125,2200.0
2025-01-17 13:20:00,116.96,117.0,116.91,116.97,3234.0,116.4524,116.4922,116.4026,116.4623,3234.0
2025-01-17 13:25:00,116.98,116.99,116.86,116.97,7090.0,116.4723,116.4822,116.3528,116.4623,7090.0
2025-01-17 13:30:00,117.0,117.2,116.99,117.17,19043.0,116.4922,116.6913,116.4822,116.6615,19043.0
2025-01-17 13:35:00,117.2,117.29,117.14,117.24,8528.0,116.6913,116.7809,116.6316,116.7312,8528.0
2025-01-17 13:40:00,117.28,117.31,117.11,117.11,6707.0,116.771,116.8009,116.6017,116.6017,6707.0
2025-01-17 13:45:00,117.12,117.25,117.1,117.19,5814.0,116.6117,116.7411,116.5918,116.6814,5814.0
2025-01-17 13:50:00,117.16,117.18,117.07,117.13,6674.0,116.6515,116.6714,116.5619,116.6216,6674.0
2025-01-17 13:55:00,117.1,117.15,117.03,117.09,11182.0,116.5918,116.6416,116.5221,116.5818,11182.0
2025-01-17 14:00:00,117.09,117.17,117.0,117.11,9402.0,116.5818,116.6615,116.4922,116.6017,9402.0
2025-01-17 14:05:00,117.11,117.13,117.0,117.1,55616.0,116.6017,116.6216,116.4922,116.5918,55616.0
2025-01-17 14:10:00,117.09,117.12,117.01,117.09,10867.0,116.5818,116.6117,116.5022,116.5818,10867.0
2025-01-17 14:15:00,117.09,117.1,117.0,117.01,12718.0,116.5818,116.5918,116.4922,116.5022,12718.0
2025-01-17 14:20:00,117.03,117.18,117.01,117.1,8656.0,116.5221,116.6714,116.5022,116.5918,8656.0
2025-01-17 14:25:00,117.13,117.17,117.07,117.17,5384.0,116.6216,116.6615,116.5619,116.6615,5384.0
2025-01-17 14:30:00,117.18,117.26,117.08,117.26,5969.0,116.6714,116.7511,116.5719,116.7511,5969.0
2025-01-17 14:35:00,117.29,117.38,116.99,117.0,104117.0,116.7809,116.8706,116.4822,116.4922,104117.0
2025-01-17 14:40:00,117.05,117.3,117.03,117.27,6605.0,116.542,116.7909,116.5221,116.761,6605.0
2025-01-17 14:45:00,117.32,117.32,117.11,117.11,4425.0,116.8108,116.8108,116.6017,116.6017,4425.0
2025-01-17 14:50:00,117.15,117.22,117.04,117.04,27354.0,116.6416,116.7112,116.532,116.532,27354.0
2025-01-17 14:55:00,117.04,117.04,116.94,117.03,18562.0,116.532,116.532,116.4325,116.5221,18562.0
2025-01-17 15:00:00,117.01,117.06,116.9,116.91,20733.0,116.5022,116.5519,116.3926,116.4026,20733.0
2025-01-17 15:05:00,116.88,117.09,116.88,117.09,14857.0,116.3727,116.5818,116.3727,116.5818,14857.0
2025-01-17 15:10:00,117.09,117.27,117.09,117.22,23869.0,116.5818,116.761,116.5818,116.7112,23869.0
2025-01-17 15:15:00,117.2,117.27,117.16,117.17,20939.0,116.6913,116.761,116.6515,116.6615,20939.0
2025-01-17 15:20:00,117.16,117.17,116.99,117.15,17583.0,116.6515,116.6615,116.4822,116.6416,17583.0
2025-01-17 15:25:00,117.19,117.35,117.17,117.35,19821.0,116.6814,116.8407,116.6615,116.8407,19821.0
2025-01-17 15:30:00,117.36,117.53,117.36,117.43,19352.0,116.8506,117.0199,116.8506,116.9203,19352.0
2025-01-17 15:35:00,117.46,117.46,117.03,117.05,29646.0,116.9502,116.9502,116.5221,116.542,29646.0
2025-01-17 15:40:00,117.05,117.1,116.98,117.08,23838.0,116.542,116.5918,116.4723,116.5719,23838.0
2025-01-17 15:45:00,117.09,117.13,116.91,116.92,36235.0,116.5818,116.6216,116.4026,116.4125,36235.0
2025-01-17 15:50:00,116.92,117.09,116.85,116.95,43217.0,116.4125,116.5818,116.3429,116.4424,43217.0
2025-01-17 15:55:00,116.95,117.14,116.88,117.02,117701.0,116.4424,116.6316,116.3727,116.5121,117701.0
2025-01-21 09:30:00,119.3,119.46,118.12,118.23,59483.0,118.7822,118.9415,117.6073,117.7169,59483.0
2025-01-21 09:35:00,118.22,119.0,118.04,118.75,14000.0,117.7069,118.4835,117.5277,118.2346,14000.0
2025-01-21 09:40:00,118.83,119.37,118.81,119.31,6518.0,118.3143,118.8519,118.2943,118.7922,6518.0
2025-01-21 09:45:00,119.35,120.32,119.35,120.04,40191.0,118.832,119.7978,118.832,119.519,40191.0
2025-01-21 09:50:00,120.0,120.19,119.72,119.79,26744.0,119.4792,119.6684,119.2004,119.2701,26744.0
2025-01-21 09:55:00,119.74,119.82,119.3,119.63,12512.0,119.2203,119.3,118.7822,119.1108,12512.0
2025-01-21 10:00:00,119.68,119.69,118.7,118.89,37627.0,119.1606,119.1705,118.1848,118.374,37627.0
2025-01-21 10:05:00,118.82,118.84,118.27,118.51,26379.0,118.3043,118.3242,117.7567,117.9956,26379.0
2025-01-21 10:10:00,118.53,118.61,117.99,118.26,14100.0,118.0156,118.0952,117.4779,117.7467,14100.0
2025-01-21 10:15:00,118.2,118.65,118.02,118.48,15546.0,117.687,118.135,117.5078,117.9658,15546.0
2025-01-21 10:20:00,118.63,118.63,117.5,117.5,21468.0,118.1151,118.1151,116.99,116.99,21468.0
2025-01-21 10:25:00,117.44,117.76,117.34,117.49,76423.0,116.9303,117.2489,116.8307,116.9801,76423.0
2025-01-21 10:30:00,117.49,117.51,117.26,117.48,11869.0,116.9801,117.0,116.7511,116.9701,11869.0
2025-01-21 10:35:00,117.32,118.04,117.31,118.02,14704.0,116.8108,117.5277,116.8009,117.5078,14704.0
2025-01-21 10:40:00,118.02,118.23,117.9,118.12,8275.0,117.5078,117.7169,117.3883,117.6073,8275.0
2025-01-21 10:45:00,118.14,118.14,117.72,117.86,11355.0,117.6273,117.6273,117.2091,117.3485,11355.0
2025-01-21 10:50:00,117.85,117.93,117.6,117.88,16590.0,117.3385,117.4182,117.0896,117.3684,16590.0
2025-01-21 10:55:00,117.87,118.28,117.76,118.18,9280.0,117.3584,117.7666,117.2489,117.6671,9280.0
2025-01-21 11:00:00,118.18,118.18,117.73,117.78,13686.0,117.6671,117.6671,117.219,117.2688,13686.0
2025-01-21 11:05:00,117.74,117.87,117.61,117.61,4709.0,117.229,117.3584,117.0996,117.0996,4709.0
2025-01-21 11:10:00,117.63,117.73,117.45,117.61,10467.0,117.1195,117.219,116.9402,117.0996,10467.0
2025-01-21 11:15:00,117.61,117.77,117.51,117.74,22300.0,117.0996,117.2589,117.0,117.229,22300.0
2025-01-21 11:20:00,117.74,117.77,117.55,117.65,7292.0,117.229,117.2589,117.0398,117.1394,7292.0
2025-01-21 11:25:00,117.85,117.93,117.55,117.71,10304.0,117.3385,117.4182,117.0398,117.1991,10304.0
2025-01-21 11:30:00,117.67,117.79,117.62,117.62,4723.0,117.1593,117.2788,117.1095,117.1095,4723.0
2025-01-21 11:35:00,117.66,117.66,117.3,117.52,4892.0,117.1493,117.1493,116.7909,117.0099,4892.0
2025-01-21 11:40:00,117.52,117.56,117.29,117.41,10264.0,117.0099,117.0498,116.7809,116.9004,10264.0
2025-01-21 11:45:00,117.34,117.35,116.53,116.54,51632.0,116.8307,116.8407,116.0242,116.0342,51632.0
2025-01-21 11:50:00,116.52,116.57,116.28,116.33,14209.0,116.0143,116.0641,115.7753,115.8251,14209.0
2025-01-21 11:55:00,116.31,116.54,116.17,116.54,23187.0,115.8052,116.0342,115.6658,116.0342,23187.0
2025-01-21 12:00:00,116.53,116.78,116.45,116.75,19174.0,116.0242,116.2732,115.9446,116.2433,19174.0
2025-01-21 12:05:00,116.76,116.83,116.61,116.83,6319.0,116.2532,116.3229,116.1039,116.3229,6319.0
2025-01-21 12:10:00,116.8,117.09,116.76,117.08,7205.0,116.2931,116.5818,116.2532,116.5719,7205.0
2025-01-21 12:15:00,117.09,117.23,117.07,117.2,9793.0,116.5818,116.7212,116.5619,116.6913,9793.0
2025-01-21 12:20:00,117.13,117.31,116.98,117.22,13717.0,116.6216,116.8009,116.4723,116.7112,13717.0
2025-01-21 12:25:00,117.15,117.33,117.07,117.31,8252.0,116.6416,116.8208,116.5619,116.8009,8252.0
2025-01-21 12:30:00,117.36,117.52,117.36,117.49,10127.0,116.8506,117.0099,116.8506,116.9801,10127.0
2025-01-21 12:35:00,117.45,117.68,117.38,117.68,13767.0,116.9402,117.1693,116.8706,117.1693,13767.0
2025-01-21 12:40:00,117.76,117.78,117.37,117.53,43087.0,117.2489,117.2688,116.8606,117.0199,43087.0
2025-01-21 12:45:00,117.53,117.68,117.47,117.47,14021.0,117.0199,117.1693,116.9602,116.9602,14021.0
2025-01-21 12:50:00,117.48,117.54,117.36,117.42,12239.0,116.9701,117.0299,116.8506,116.9104,12239.0
2025-01-21 12:55:00,117.4,117.61,117.33,117.4,10396.0,116.8905,117.0996,116.8208,116.8905,10396.0
2025-01-21 13:00:00,117.4,117.4,117.07,117.14,25194.0,116.8905,116.8905,116.5619,116.6316,25194.0
2025-01-21 13:05:00,117.14,117.29,117.14,117.15,8352.0,116.6316,116.7809,116.6316,116.6416,8352.0
2025-01-21 13:10:00,117.16,117.17,116.99,117.0,10596.0,116.6515,116.6615,116.4822,116.4922,10596.0
2025-01-21 13:15:00,117.03,117.25,116.94,117.16,10678.0,116.5221,116.7411,116.4325,116.6515,10678.0
2025-01-21 13:20:00,117.24,117.37,117.21,117.34,6738.0,116.7312,116.8606,116.7013,116.8307,6738.0
2025-01-21 13:25:00,117.3,117.35,117.13,117.3,11925.0,116.7909,116.8407,116.6216,116.7909,11925.0
2025-01-21 13:30:00,117.24,117.24,117.03,117.04,36555.0,116.7312,116.7312,116.5221,116.532,36555.0
2025-01-21 13:35:00,117.05,117.1,116.89,117.0,18703.0,116.542,116.5918,116.3827,116.4922,18703.0
2025-01-21 13:40:00,117.04,117.1,116.95,117.05,12662.0,116.532,116.5918,116.4424,116.542,12662.0
2025-01-21 13:45:00,117.12,117.22,116.94,116.98,11136.0,116.6117,116.7112,116.4325,116.4723,11136.0
2025-01-21 13:50:00,116.94,117.0,116.8,116.9,11813.0,116.4325,116.4922,116.2931,116.3926,11813.0
2025-01-21 13:55:00,116.88,116.94,116.8,116.89,9397.0,116.3727,116.4325,116.2931,116.3827,9397.0
2025-01-21 14:00:00,116.89,117.03,116.74,116.74,13511.0,116.3827,116.5221,116.2333,116.2333,13511.0
2025-01-21 14:05:00,116.72,116.97,116.72,116.95,18194.0,116.2134,116.4623,116.2134,116.4424,18194.0
2025-01-21 14:10:00,116.92,117.11,116.77,116.77,17013.0,116.4125,116.6017,116.2632,116.2632,17013.0
2025-01-21 14:15:00,116.84,116.89,116.72,116.82,13412.0,116.3329,116.3827,116.2134,116.313,13412.0
2025-01-21 14:20:00,116.81,116.84,116.64,116.66,16750.0,116.303,116.3329,116.1338,116.1537,16750.0
2025-01-21 14:25:00,116.71,117.0,116.67,116.94,6527.0,116.2035,116.4922,116.1636,116.4325,6527.0
2025-01-21 14:30:00,116.87,116.94,116.79,116.84,14036.0,116.3628,116.4325,116.2831,116.3329,14036.0
2025-01-21 14:35:00,116.88,116.88,116.69,116.73,12562.0,116.3727,116.3727,116.1835,116.2234,12562.0
2025-01-21 14:40:00,116.74,116.8,116.65,116.68,12398.0,116.2333,116.2931,116.1437,116.1736,12398.0
2025-01-21 14:45:00,116.65,116.74,116.43,116.69,13891.0,116.1437,116.2333,115.9247,116.1835,13891.0
2025-01-21 14:50:00,116.69,116.69,116.53,116.56,13075.0,116.1835,116.1835,116.0242,116.0541,13075.0
2025-01-21 14:55:00,116.48,116.68,116.48,116.66,13426.0,115.9745,116.1736,115.9745,116.1537,13426.0
2025-01-21 15:00:00,116.58,116.61,116.4,116.51,11659.0,116.074,116.1039,115.8948,116.0043,11659.0
2025-01-21 15:05:00,116.46,116.57,116.46,116.52,11111.0,115.9545,116.0641,115.9545,116.0143,11111.0
2025-01-21 15:10:00,116.52,116.56,116.46,116.49,17120.0,116.0143,116.0541,115.9545,115.9844,17120.0
2025-01-21 15:15:00,116.5,116.55,116.35,116.35,35166.0,115.9944,116.0442,115.845,115.845,35166.0
2025-01-21 15:20:00,116.35,116.45,115.91,115.92,20604.0,115.845,115.9446,115.4069,115.4169,20604.0
2025-01-21 15:25:00,115.94,116.04,115.9,115.95,43001.0,115.4368,115.5364,115.397,115.4468,43001.0
2025-01-21 15:30:00,115.9,115.92,115.48,115.61,25478.0,115.397,115.4169,114.9788,115.1082,25478.0
2025-01-21 15:35:00,115.62,115.66,115.38,115.48,29802.0,115.1182,115.158,114.8792,114.9788,29802.0
2025-01-21 15:40:00,115.5,115.5,115.32,115.43,42602.0,114.9987,114.9987,114.8195,114.929,42602.0
2025-01-21 15:45:00,115.44,115.89,115.4,115.78,24818.0,114.939,115.387,114.8991,115.2775,24818.0
2025-01-21 15:50:00,115.77,115.93,115.69,115.74,27720.0,115.2675,115.4268,115.1879,115.2377,27720.0
2025-01-21 15:55:00,115.73,115.86,115.68,115.81,92422.0,115.2277,115.3571,115.1779,115.3074,92422.0
2025-01-22 09:30:00,115.25,115.89,114.79,115.59,27527.0,114.7498,115.387,114.2918,115.0883,27527.0
2025-01-22 09:35:00,115.54,116.13,115.39,116.03,6545.0,115.0385,115.626,114.8892,115.5264,6545.0
2025-01-22 09:40:00,116.12,116.39,115.81,116.19,12578.0,115.616,115.8848,115.3074,115.6857,12578.0
2025-01-22 09:45:00,116.22,116.49,116.01,116.11,4637.0,115.7156,115.9844,115.5065,115.6061,4637.0
2025-01-22 09:50:00,116.16,116.19,116.03,116.15,6732.0,115.6558,115.6857,115.5264,115.6459,6732.0
2025-01-22 09:55:00,116.16,116.28,115.8,116.22,23639.0,115.6558,115.7753,115.2974,115.7156,23639.0
2025-01-22 10:00:00,116.14,116.53,116.04,116.48,13291.0,115.6359,116.0242,115.5364,115.9745,13291.0
2025-01-22 10:05:00,116.52,116.87,116.48,116.87,8242.0,116.0143,116.3628,115.9745,116.3628,8242.0
2025-01-22 10:10:00,116.92,116.92,116.56,116.56,8038.0,116.4125,116.4125,116.0541,116.0541,8038.0
2025-01-22 10:15:00,116.57,116.69,116.37,116.38,10589.0,116.0641,116.1835,115.8649,115.8749,10589.0
2025-01-22 10:20:00,116.34,116.34,116.13,116.25,2668.0,115.8351,115.8351,115.626,115.7455,2668.0
2025-01-22 10:25:00,116.21,116.49,116.17,116.19,9219.0,115.7056,115.9844,115.6658,115.6857,9219.0
2025-01-22 10:30:00,116.16,116.18,115.96,116.06,6437.0,115.6558,115.6758,115.4567,115.5563,6437.0
2025-01-22 10:35:00,116.05,116.35,116.04,116.2,6900.0,115.5463,115.845,115.5364,115.6957,6900.0
2025-01-22 10:40:00,116.24,116.34,116.16,116.18,6795.0,115.7355,115.8351,115.6558,115.6758,6795.0
2025-01-22 10:45:00,116.18,116.25,115.79,115.86,4744.0,115.6758,115.7455,115.2875,115.3571,4744.0
2025-01-22 10:50:00,115.93,116.1,115.93,116.09,6788.0,115.4268,115.5961,115.4268,115.5862,6788.0
2025-01-22 10:55:00,116.03,116.04,115.85,115.87,3531.0,115.5264,115.5364,115.3472,115.3671,3531.0
2025-01-22 11:00:00,115.87,115.87,115.58,115.68,6641.0,115.3671,115.3671,115.0784,115.1779,6641.0
2025-01-22 11:05:00,115.68,116.03,115.59,115.95,5687.0,115.1779,115.5264,115.0883,115.4468,5687.0
2025-01-22 11:10:00,115.99,116.08,115.86,115.86,7524.0,115.4866,115.5762,115.3571,115.3571,7524.0
2025-01-22 11:15:00,115.93,115.95,115.79,115.93,2859.0,115.4268,115.4468,115.2875,115.4268,2859.0
2025-01-22 11:20:00,115.85,116.1,115.82,116.08,5181.0,115.3472,115.5961,115.3173,115.5762,5181.0
2025-01-22 11:25:00,116.07,116.14,116.04,116.05,7103.0,115.5662,115.6359,115.5364,115.5463,7103.0
2025-01-22 11:30:00,116.02,116.08,115.86,115.87,6998.0,115.5165,115.5762,115.3571,115.3671,6998.0
2025-01-22 11:35:00,115.89,115.96,115.85,115.94,2382.0,115.387,115.4567,115.3472,115.4368,2382.0
2025-01-22 11:40:00,115.94,115.98,115.72,115.73,5346.0,115.4368,115.4766,115.2178,115.2277,5346.0
2025-01-22 11:45:00,115.73,115.77,115.65,115.77,7042.0,115.2277,115.2675,115.1481,115.2675,7042.0
2025-01-22 11:50:00,115.74,115.98,115.74,115.95,3660.0,115.2377,115.4766,115.2377,115.4468,3660.0
2025-01-22 11:55:00,115.95,115.95,115.7,115.7,3733.0,115.4468,115.4468,115.1978,115.1978,3733.0
2025-01-22 12:00:00,115.74,115.82,115.65,115.7,14779.0,115.2377,115.3173,115.1481,115.1978,14779.0
2025-01-22 12:05:00,115.66,115.75,115.65,115.74,1900.0,115.158,115.2476,115.1481,115.2377,1900.0
2025-01-22 12:10:00,115.77,115.78,115.62,115.67,3242.0,115.2675,115.2775,115.1182,115.168,3242.0
2025-01-22 12:15:00,115.65,115.89,115.64,115.89,6216.0,115.1481,115.387,115.1381,115.387,6216.0
2025-01-22 12:20:00,115.91,115.93,115.82,115.9,9414.0,115.4069,115.4268,115.3173,115.397,9414.0
2025-01-22 12:25:00,115.86,115.87,115.65,115.65,2143.0,115.3571,115.3671,115.1481,115.1481,2143.0
2025-01-22 12:30:00,115.68,115.78,115.63,115.75,3561.0,115.1779,115.2775,115.1281,115.2476,3561.0
2025-01-22 12:35:00,115.78,116.14,115.78,116.07,12619.0,115.2775,115.6359,115.2775,115.5662,12619.0
2025-01-22 12:40:00,116.06,116.08,115.96,115.96,1828.0,115.5563,115.5762,115.4567,115.4567,1828.0
2025-01-22 12:45:00,115.97,116.14,115.97,116.12,3325.0,115.4667,115.6359,115.4667,115.616,3325.0
2025-01-22 12:50:00,116.07,116.18,116.06,116.18,5286.0,115.5662,115.6758,115.5563,115.6758,5286.0
2025-01-22 12:55:00,116.17,116.3,116.1,116.2,23645.0,115.6658,115.7952,115.5961,115.6957,23645.0
2025-01-22 13:00:00,116.23,116.24,116.05,116.06,10513.0,115.7255,115.7355,115.5463,115.5563,10513.0
2025-01-22 13:05:00,116.1,116.31,116.01,116.29,15338.0,115.5961,115.8052,115.5065,115.7853,15338.0
2025-01-22 13:10:00,116.26,116.35,116.19,116.28,1071.0,115.7554,115.845,115.6857,115.7753,1071.0
2025-01-22 13:15:00,116.27,116.32,116.24,116.26,1544.0,115.7654,115.8152,115.7355,115.7554,1544.0
2025-01-22 13:20:00,116.26,116.28,116.13,116.17,7908.0,115.7554,115.7753,115.626,115.6658,7908.0
2025-01-22 13:25:00,116.23,116.36,116.23,116.3,5068.0,115.7255,115.855,115.7255,115.7952,5068.0
2025-01-22 13:30:00,116.36,116.46,116.33,116.35,6504.0,115.855,115.9545,115.8251,115.845,6504.0
2025-01-22 13:35:00,116.34,116.4,116.27,116.34,7483.0,115.8351,115.8948,115.7654,115.8351,7483.0
2025-01-22 13:40:00,116.36,116.41,116.34,116.4,4354.0,115.855,115.9048,115.8351,115.8948,4354.0
2025-01-22 13:45:00,116.39,116.43,116.31,116.41,6115.0,115.8848,115.9247,115.8052,115.9048,6115.0
2025-01-22 13:50:00,116.38,116.44,116.21,116.27,12010.0,115.8749,115.9346,115.7056,115.7654,12010.0
2025-01-22 13:55:00,116.25,116.26,116.02,116.08,4884.0,115.7455,115.7554,115.5165,115.5762,4884.0
2025-01-22 14:00:00,116.08,116.11,115.98,116.05,23803.0,115.5762,115.6061,115.4766,115.5463,23803.0
2025-01-22 14:05:00,116.07,116.11,115.91,115.98,18645.0,115.5662,115.6061,115.4069,115.4766,18645.0
2025-01-22 14:10:00,116.0,116.08,115.94,115.97,13153.0,115.4965,115.5762,115.4368,115.4667,13153.0
2025-01-22 14:15:00,115.96,116.09,115.94,115.98,9632.0,115.4567,115.5862,115.4368,115.4766,9632.0
2025-01-22 14:20:00,115.99,116.08,115.92,115.98,23742.0,115.4866,115.5762,115.4169,115.4766,23742.0
2025-01-22 14:25:00,116.02,116.16,115.93,116.06,18735.0,115.5165,115.6558,115.4268,115.5563,18735.0
2025-01-22 14:30:00,116.07,116.16,116.03,116.11,9323.0,115.5662,115.6558,115.5264,115.6061,9323.0
2025-01-22 14:35:00,116.11,116.2,116.07,116.19,10454.0,115.6061,115.6957,115.5662,115.6857,10454.0
2025-01-22 14:40:00,116.16,116.35,116.12,116.35,6758.0,115.6558,115.845,115.616,115.845,6758.0
2025-01-22 14:45:00,116.33,116.52,116.32,116.5,7732.0,115.8251,116.0143,115.8152,115.9944,7732.0
2025-01-22 14:50:00,116.52,116.62,116.46,116.48,8073.0,116.0143,116.1139,115.9545,115.9745,8073.0
2025-01-22 14:55:00,116.44,116.59,116.42,116.5,6246.0,115.9346,116.084,115.9147,115.9944,6246.0
2025-01-22 15:00:00,116.5,116.67,116.46,116.62,15331.0,115.9944,116.1636,115.9545,116.1139,15331.0
2025-01-22 15:05:00,116.61,116.68,116.57,116.67,5296.0,116.1039,116.1736,116.0641,116.1636,5296.0
2025-01-22 15:10:00,116.62,116.72,116.57,116.68,13849.0,116.1139,116.2134,116.0641,116.1736,13849.0
2025-01-22 15:15:00,116.67,116.69,116.52,116.52,8833.0,116.1636,116.1835,116.0143,116.0143,8833.0
2025-01-22 15:20:00,116.57,116.57,116.45,116.48,9258.0,116.0641,116.0641,115.9446,115.9745,9258.0
2025-01-22 15:25:00,116.48,116.51,116.38,116.44,11740.0,115.9745,116.0043,115.8749,115.9346,11740.0
2025-01-22 15:30:00,116.47,116.77,116.45,116.71,18463.0,115.9645,116.2632,115.9446,116.2035,18463.0
2025-01-22 15:35:00,116.7,116.78,116.66,116.78,20726.0,116.1935,116.2732,116.1537,116.2732,20726.0
2025-01-22 15:40:00,116.8,116.88,116.74,116.76,16426.0,116.2931,116.3727,116.2333,116.2532,16426.0
2025-01-22 15:45:00,116.76,116.97,116.71,116.97,25734.0,116.2532,116.4623,116.2035,116.4623,25734.0
2025-01-22 15:50:00,116.99,117.12,116.82,116.89,55330.0,116.4822,116.6117,116.313,116.3827,55330.0
2025-01-22 15:55:00,116.9,117.04,116.67,116.86,186506.0,116.3926,116.532,116.1636,116.3528,186506.0
2025-01-23 09:30:00,116.27,116.99,116.16,116.32,16973.0,115.7654,116.4822,115.6558,115.8152,16973.0
2025-01-23 09:35:00,116.3,116.47,116.11,116.3,13702.0,115.7952,115.9645,115.6061,115.7952,13702.0
2025-01-23 09:40:00,116.26,116.52,116.2,116.24,16128.0,115.7554,116.0143,115.6957,115.7355,16128.0
2025-01-23 09:45:00,116.22,116.39,116.13,116.27,13262.0,115.7156,115.8848,115.626,115.7654,13262.0
2025-01-23 09:50:00,116.24,116.39,116.24,116.36,8186.0,115.7355,115.8848,115.7355,115.855,8186.0
2025-01-23 09:55:00,116.33,116.34,116.19,116.25,8498.0,115.8251,115.8351,115.6857,115.7455,8498.0
2025-01-23 10:00:00,116.25,116.38,116.25,116.34,6441.0,115.7455,115.8749,115.7455,115.8351,6441.0
2025-01-23 10:05:00,116.34,116.79,116.23,116.78,10326.0,115.8351,116.2831,115.7255,116.2732,10326.0
2025-01-23 10:10:00,116.87,116.92,116.49,116.79,14312.0,116.3628,116.4125,115.9844,116.2831,14312.0
2025-01-23 10:15:00,116.83,116.95,116.67,116.88,7788.0,116.3229,116.4424,116.1636,116.3727,7788.0
2025-01-23 10:20:00,116.88,116.95,116.55,116.58,16361.0,116.3727,116.4424,116.0442,116.074,16361.0
2025-01-23 10:25:00,116.58,116.66,116.23,116.23,8422.0,116.074,116.1537,115.7255,115.7255,8422.0
2025-01-23 10:30:00,116.22,116.42,116.21,116.31,12218.0,115.7156,115.9147,115.7056,115.8052,12218.0
2025-01-23 10:35:00,116.21,116.37,115.89,115.91,13257.0,115.7056,115.8649,115.387,115.4069,13257.0
2025-01-23 10:40:00,115.97,116.33,115.96,116.27,14978.0,115.4667,115.8251,115.4567,115.7654,14978.0
2025-01-23 10:45:00,116.27,116.39,116.2,116.28,9520.0,115.7654,115.8848,115.6957,115.7753,9520.0
2025-01-23 10:50:00,116.21,116.55,116.21,116.48,11237.0,115.7056,116.0442,115.7056,115.9745,11237.0
2025-01-23 10:55:00,116.51,116.54,116.32,116.42,10209.0,116.0043,116.0342,115.8152,115.9147,10209.0
2025-01-23 11:00:00,116.42,116.7,116.41,116.63,12281.0,115.9147,116.1935,115.9048,116.1238,12281.0
2025-01-23 11:05:00,116.63,116.65,116.49,116.62,10565.0,116.1238,116.1437,115.9844,116.1139,10565.0
2025-01-23 11:10:00,116.56,116.64,116.47,116.55,21554.0,116.0541,116.1338,115.9645,116.0442,21554.0
2025-01-23 11:15:00,116.56,116.83,116.47,116.82,37503.0,116.0541,116.3229,115.9645,116.313,37503.0
2025-01-23 11:20:00,116.82,117.21,116.81,117.11,15531.0,116.313,116.7013,116.303,116.6017,15531.0
2025-01-23 11:25:00,117.11,117.12,116.88,116.94,15300.0,116.6017,116.6117,116.3727,116.4325,15300.0
2025-01-23 11:30:00,116.94,117.04,116.89,116.97,10072.0,116.4325,116.532,116.3827,116.4623,10072.0
2025-01-23 11:35:00,116.97,117.03,116.88,116.96,13061.0,116.4623,116.5221,116.3727,116.4524,13061.0
2025-01-23 11:40:00,116.96,117.0,116.83,116.92,16922.0,116.4524,116.4922,116.3229,116.4125,16922.0
2025-01-23 11:45:00,116.91,117.03,116.85,116.86,20548.0,116.4026,116.5221,116.3429,116.3528,20548.0
2025-01-23 11:50:00,116.86,117.02,116.77,116.97,12820.0,116.3528,116.5121,116.2632,116.4623,12820.0
2025-01-23 11:55:00,116.97,117.08,116.96,117.03,13549.0,116.4623,116.5719,116.4524,116.5221,13549.0
2025-01-23 12:00:00,117.02,117.32,117.02,117.28,11050.0,116.5121,116.8108,116.5121,116.771,11050.0
2025-01-23 12:05:00,117.32,117.34,117.21,117.27,5928.0,116.8108,116.8307,116.7013,116.761,5928.0
2025-01-23 12:10:00,117.28,117.43,117.22,117.38,11378.0,116.771,116.9203,116.7112,116.8706,11378.0
2025-01-23 12:15:00,117.38,117.48,117.35,117.35,8093.0,116.8706,116.9701,116.8407,116.8407,8093.0
2025-01-23 12:20:00,117.36,117.42,117.28,117.32,4866.0,116.8506,116.9104,116.771,116.8108,4866.0
2025-01-23 12:25:00,117.3,117.46,117.3,117.41,5509.0,116.7909,116.9502,116.7909,116.9004,5509.0
2025-01-23 12:30:00,117.43,117.45,117.37,117.45,4200.0,116.9203,116.9402,116.8606,116.9402,4200.0
2025-01-23 12:35:00,117.45,117.55,117.43,117.55,3720.0,116.9402,117.0398,116.9203,117.0398,3720.0
2025-01-23 12:40:00,117.52,117.59,117.5,117.56,6386.0,117.0099,117.0796,116.99,117.0498,6386.0
2025-01-23 12:45:00,117.6,117.66,117.57,117.66,9900.0,117.0896,117.1493,117.0597,117.1493,9900.0
2025-01-23 12:50:00,117.66,117.67,117.45,117.51,14886.0,117.1493,117.1593,116.9402,117.0,14886.0
2025-01-23 12:55:00,117.51,117.67,117.51,117.61,5353.0,117.0,117.1593,117.0,117.0996,5353.0
2025-01-23 13:00:00,117.69,117.83,117.62,117.77,19327.0,117.1792,117.3186,117.1095,117.2589,19327.0
2025-01-23 13:05:00,117.77,117.93,117.76,117.88,54119.0,117.2589,117.4182,117.2489,117.3684,54119.0
2025-01-23 13:10:00,117.91,117.96,117.83,117.94,3538.0,117.3983,117.448,117.3186,117.4281,3538.0
2025-01-23 13:15:00,117.83,117.98,117.51,117.51,17287.0,117.3186,117.4679,117.0,117.0,17287.0
2025-01-23 13:20:00,117.58,117.58,117.35,117.38,5913.0,117.0697,117.0697,116.8407,116.8706,5913.0
2025-01-23 13:25:00,117.39,117.39,117.05,117.14,5746.0,116.8805,116.8805,116.542,116.6316,5746.0
2025-01-23 13:30:00,117.05,117.2,116.96,116.96,6602.0,116.542,116.6913,116.4524,116.4524,6602.0
2025-01-23 13:35:00,116.99,117.04,116.95,116.98,4135.0,116.4822,116.532,116.4424,116.4723,4135.0
2025-01-23 13:40:00,116.94,116.94,116.73,116.78,4509.0,116.4325,116.4325,116.2234,116.2732,4509.0
2025-01-23 13:45:00,116.73,116.76,116.65,116.69,7644.0,116.2234,116.2532,116.1437,116.1835,7644.0
2025-01-23 13:50:00,116.65,116.83,116.65,116.83,12433.0,116.1437,116.3229,116.1437,116.3229,12433.0
2025-01-23 13:55:00,116.86,116.9,116.73,116.79,3993.0,116.3528,116.3926,116.2234,116.2831,3993.0
2025-01-23 14:00:00,116.79,116.84,116.7,116.74,4692.0,116.2831,116.3329,116.1935,116.2333,4692.0
2025-01-23 14:05:00,116.74,116.9,116.69,116.89,8142.0,116.2333,116.3926,116.1835,116.3827,8142.0
2025-01-23 14:10:00,116.85,116.92,116.83,116.87,8040.0,116.3429,116.4125,116.3229,116.3628,8040.0
2025-01-23 14:15:00,116.89,116.89,116.78,116.82,8031.0,116.3827,116.3827,116.2732,116.313,8031.0
2025-01-23 14:20:00,116.84,116.97,116.77,116.89,6266.0,116.3329,116.4623,116.2632,116.3827,6266.0
2025-01-23 14:25:00,116.94,116.94,116.77,116.79,7517.0,116.4325,116.4325,116.2632,116.2831,7517.0
2025-01-23 14:30:00,116.82,116.89,116.74,116.88,8919.0,116.313,116.3827,116.2333,116.3727,8919.0
2025-01-23 14:35:00,116.88,116.93,116.71,116.73,7790.0,116.3727,116.4225,116.2035,116.2234,7790.0
2025-01-23 14:40:00,116.74,116.77,116.68,116.7,4755.0,116.2333,116.2632,116.1736,116.1935,4755.0
2025-01-23 14:45:00,116.74,116.84,116.67,116.71,5510.0,116.2333,116.3329,116.1636,116.2035,5510.0
2025-01-23 14:50:00,116.7,116.71,116.64,116.66,6338.0,116.1935,116.2035,116.1338,116.1537,6338.0
2025-01-23 14:55:00,116.65,116.78,116.61,116.7,13954.0,116.1437,116.2732,116.1039,116.1935,13954.0
2025-01-23 15:00:00,116.68,116.75,116.61,116.63,5827.0,116.1736,116.2433,116.1039,116.1238,5827.0
2025-01-23 15:05:00,116.61,116.68,116.61,116.65,4549.0,116.1039,116.1736,116.1039,116.1437,4549.0
2025-01-23 15:10:00,116.65,116.74,116.59,116.59,13785.0,116.1437,116.2333,116.084,116.084,13785.0
2025-01-23 15:15:00,116.59,116.59,116.52,116.56,11958.0,116.084,116.084,116.0143,116.0541,11958.0
2025-01-23 15:20:00,116.53,116.75,116.52,116.75,13221.0,116.0242,116.2433,116.0143,116.2433,13221.0
2025-01-23 15:25:00,116.72,116.74,116.63,116.65,8321.0,116.2134,116.2333,116.1238,116.1437,8321.0
2025-01-23 15:30:00,116.63,116.66,116.45,116.49,30507.0,116.1238,116.1537,115.9446,115.9844,30507.0
2025-01-23 15:35:00,116.49,116.58,116.42,116.43,14453.0,115.9844,116.074,115.9147,115.9247,14453.0
2025-01-23 15:40:00,116.42,116.55,116.36,116.5,42786.0,115.9147,116.0442,115.855,115.9944,42786.0
2025-01-23 15:45:00,116.49,116.58,116.4,116.54,42530.0,115.9844,116.074,115.8948,116.0342,42530.0
2025-01-23 15:50:00,116.62,116.73,116.49,116.73,46610.0,116.1139,116.2234,115.9844,116.2234,46610.0
2025-01-23 15:55:00,116.73,116.76,116.45,116.52,165945.0,116.2234,116.2532,115.9446,116.0143,165945.0
2025-01-24 09:30:00,116.36,116.36,115.91,116.06,23599.0,115.855,115.855,115.4069,115.5563,23599.0
2025-01-24 09:35:00,115.88,115.99,115.52,115.52,7764.0,115.3771,115.4866,115.0186,115.0186,7764.0
2025-01-24 09:40:00,115.57,115.62,115.36,115.46,4599.0,115.0684,115.1182,114.8593,114.9589,4599.0
2025-01-24 09:45:00,115.57,115.6,115.11,115.23,14158.0,115.0684,115.0983,114.6104,114.7299,14158.0
2025-01-24 09:50:00,115.34,115.52,115.3,115.37,10533.0,114.8394,115.0186,114.7996,114.8693,10533.0
2025-01-24 09:55:00,115.29,115.61,115.21,115.58,9008.0,114.7896,115.1082,114.71,115.0784,9008.0
2025-01-24 10:00:00,115.57,115.71,115.52,115.52,12075.0,115.0684,115.2078,115.0186,115.0186,12075.0
2025-01-24 10:05:00,115.57,115.78,115.55,115.63,7095.0,115.0684,115.2775,115.0485,115.1281,7095.0
2025-01-24 10:10:00,115.61,115.65,115.44,115.52,5127.0,115.1082,115.1481,114.939,115.0186,5127.0
2025-01-24 10:15:00,115.6,115.9,115.52,115.68,5264.0,115.0983,115.397,115.0186,115.1779,5264.0
2025-01-24 10:20:00,115.85,115.85,115.51,115.78,3094.0,115.3472,115.3472,115.0087,115.2775,3094.0
2025-01-24 10:25:00,115.8,115.9,115.76,115.81,2465.0,115.2974,115.397,115.2576,115.3074,2465.0
2025-01-24 10:30:00,115.8,115.81,115.54,115.67,6257.0,115.2974,115.3074,115.0385,115.168,6257.0
2025-01-24 10:35:00,115.59,115.66,115.5,115.6,3101.0,115.0883,115.158,114.9987,115.0983,3101.0
2025-01-24 10:40:00,115.55,115.74,115.55,115.64,6059.0,115.0485,115.2377,115.0485,115.1381,6059.0
2025-01-24 10:45:00,115.64,115.81,115.57,115.79,7230.0,115.1381,115.3074,115.0684,115.2875,7230.0
2025-01-24 10:50:00,115.8,116.08,115.8,115.92,9044.0,115.2974,115.5762,115.2974,115.4169,9044.0
2025-01-24 10:55:00,115.9,116.03,115.87,115.94,7660.0,115.397,115.5264,115.3671,115.4368,7660.0
2025-01-24 11:00:00,115.86,116.02,115.86,115.94,8506.0,115.3571,115.5165,115.3571,115.4368,8506.0
2025-01-24 11:05:00,115.94,116.06,115.93,116.01,9460.0,115.4368,115.5563,115.4268,115.5065,9460.0
2025-01-24 11:10:00,116.01,116.2,116.0,116.11,3980.0,115.5065,115.6957,115.4965,115.6061,3980.0
2025-01-24 11:15:00,116.14,116.38,116.07,116.3,10260.0,115.6359,115.8749,115.5662,115.7952,10260.0
2025-01-24 11:20:00,116.3,116.36,116.2,116.32,2774.0,115.7952,115.855,115.6957,115.8152,2774.0
2025-01-24 11:25:00,116.36,116.38,116.28,116.32,9044.0,115.855,115.8749,115.7753,115.8152,9044.0
2025-01-24 11:30:00,116.32,116.39,116.26,116.32,6693.0,115.8152,115.8848,115.7554,115.8152,6693.0
2025-01-24 11:35:00,116.27,116.29,116.18,116.2,5760.0,115.7654,115.7853,115.6758,115.6957,5760.0
2025-01-24 11:40:00,116.2,116.2,116.15,116.18,2400.0,115.6957,115.6957,115.6459,115.6758,2400.0
2025-01-24 11:45:00,116.21,116.41,116.21,116.4,4476.0,115.7056,115.9048,115.7056,115.8948,4476.0
2025-01-24 11:50:00,116.44,116.45,116.23,116.36,4047.0,115.9346,115.9446,115.7255,115.855,4047.0
2025-01-24 11:55:00,116.4,116.4,116.22,116.25,6834.0,115.8948,115.8948,115.7156,115.7455,6834.0
2025-01-24 12:00:00,116.26,116.52,116.19,116.46,3209.0,115.7554,116.0143,115.6857,115.9545,3209.0
2025-01-24 12:05:00,116.4,116.46,116.36,116.46,1501.0,115.8948,115.9545,115.855,115.9545,1501.0
2025-01-24 12:10:00,116.42,116.47,116.27,116.27,3533.0,115.9147,115.9645,115.7654,115.7654,3533.0
2025-01-24 12:15:00,116.27,116.32,116.18,116.23,4344.0,115.7654,115.8152,115.6758,115.7255,4344.0
2025-01-24 12:20:00,116.23,116.5,116.19,116.44,3684.0,115.7255,115.9944,115.6857,115.9346,3684.0
2025-01-24 12:25:00,116.48,116.56,116.38,116.39,6491.0,115.9745,116.0541,115.8749,115.8848,6491.0
2025-01-24 12:30:00,116.34,116.42,116.25,116.38,4042.0,115.8351,115.9147,115.7455,115.8749,4042.0
2025-01-24 12:35:00,116.4,116.45,116.37,116.39,2074.0,115.8948,115.9446,115.8649,115.8848,2074.0
2025-01-24 12:40:00,116.34,116.4,116.21,116.28,18392.0,115.8351,115.8948,115.7056,115.7753,18392.0
2025-01-24 12:45:00,116.36,116.43,116.29,116.43,6843.0,115.855,115.9247,115.7853,115.9247,6843.0
2025-01-24 12:50:00,116.36,116.42,116.28,116.3,5421.0,115.855,115.9147,115.7753,115.7952,5421.0
2025-01-24 12:55:00,116.3,116.38,116.22,116.23,7948.0,115.7952,115.8749,115.7156,115.7255,7948.0
2025-01-24 13:00:00,116.19,116.29,116.15,116.27,2868.0,115.6857,115.7853,115.6459,115.7654,2868.0
2025-01-24 13:05:00,116.27,116.37,116.26,116.36,3100.0,115.7654,115.8649,115.7554,115.855,3100.0
2025-01-24 13:10:00,116.3,116.44,116.29,116.44,6321.0,115.7952,115.9346,115.7853,115.9346,6321.0
2025-01-24 13:15:00,116.46,116.48,116.4,116.44,2965.0,115.9545,115.9745,115.8948,115.9346,2965.0
2025-01-24 13:20:00,116.44,116.52,116.43,116.51,3715.0,115.9346,116.0143,115.9247,116.0043,3715.0
2025-01-24 13:25:00,116.48,116.52,116.25,116.26,4619.0,115.9745,116.0143,115.7455,115.7554,4619.0
2025-01-24 13:30:00,116.22,116.29,116.21,116.24,2215.0,115.7156,115.7853,115.7056,115.7355,2215.0
2025-01-24 13:35:00,116.27,116.38,116.22,116.38,3740.0,115.7654,115.8749,115.7156,115.8749,3740.0
2025-01-24 13:40:00,116.33,116.34,116.2,116.28,5585.0,115.8251,115.8351,115.6957,115.7753,5585.0
2025-01-24 13:45:00,116.28,116.31,116.21,116.23,4040.0,115.7753,115.8052,115.7056,115.7255,4040.0
2025-01-24 13:50:00,116.26,116.41,116.26,116.29,2883.0,115.7554,115.9048,115.7554,115.7853,2883.0
2025-01-24 13:55:00,116.29,116.29,116.15,116.19,4745.0,115.7853,115.7853,115.6459,115.6857,4745.0
2025-01-24 14:00:00,116.21,116.22,116.09,116.1,3887.0,115.7056,115.7156,115.5862,115.5961,3887.0
2025-01-24 14:05:00,116.05,116.11,115.9,115.92,17362.0,115.5463,115.6061,115.397,115.4169,17362.0
2025-01-24 14:10:00,115.91,115.95,115.73,115.74,11245.0,115.4069,115.4468,115.2277,115.2377,11245.0
2025-01-24 14:15:00,115.76,115.88,115.76,115.77,6593.0,115.2576,115.3771,115.2576,115.2675,6593.0
2025-01-24 14:20:00,115.76,115.78,115.67,115.76,6461.0,115.2576,115.2775,115.168,115.2576,6461.0
2025-01-24 14:25:00,115.75,115.78,115.7,115.75,8525.0,115.2476,115.2775,115.1978,115.2476,8525.0
2025-01-24 14:30:00,115.74,115.78,115.7,115.73,17839.0,115.2377,115.2775,115.1978,115.2277,17839.0
2025-01-24 14:35:00,115.75,115.76,115.55,115.67,10925.0,115.2476,115.2576,115.0485,115.168,10925.0
2025-01-24 14:40:00,115.66,115.73,115.62,115.63,8482.0,115.158,115.2277,115.1182,115.1281,8482.0
2025-01-24 14:45:00,115.61,115.61,115.46,115.5,19427.0,115.1082,115.1082,114.9589,114.9987,19427.0
2025-01-24 14:50:00,115.5,115.57,115.44,115.48,9136.0,114.9987,115.0684,114.939,114.9788,9136.0
2025-01-24 14:55:00,115.44,115.52,115.43,115.46,12488.0,114.939,115.0186,114.929,114.9589,12488.0
2025-01-24 15:00:00,115.45,115.55,115.43,115.5,15664.0,114.9489,115.0485,114.929,114.9987,15664.0
2025-01-24 15:05:00,115.5,115.54,115.42,115.43,22829.0,114.9987,115.0385,114.9191,114.929,22829.0
2025-01-24 15:10:00,115.4,115.53,115.4,115.51,15565.0,114.8991,115.0286,114.8991,115.0087,15565.0
2025-01-24 15:15:00,115.49,115.56,115.44,115.45,15108.0,114.9888,115.0585,114.939,114.9489,15108.0
2025-01-24 15:20:00,115.45,115.53,115.42,115.45,19220.0,114.9489,115.0286,114.9191,114.9489,19220.0
2025-01-24 15:25:00,115.47,115.51,115.38,115.44,14065.0,114.9688,115.0087,114.8792,114.939,14065.0
2025-01-24 15:30:00,115.47,115.53,115.43,115.45,22030.0,114.9688,115.0286,114.929,114.9489,22030.0
2025-01-24 15:35:00,115.45,115.69,115.37,115.57,45119.0,114.9489,115.1879,114.8693,115.0684,45119.0
2025-01-24 15:40:00,115.53,115.92,115.53,115.91,25528.0,115.0286,115.4169,115.0286,115.4069,25528.0
2025-01-24 15:45:00,115.91,115.91,115.69,115.69,33422.0,115.4069,115.4069,115.1879,115.1879,33422.0
2025-01-24 15:50:00,115.72,115.88,115.68,115.69,37554.0,115.2178,115.3771,115.1779,115.1879,37554.0
2025-01-24 15:55:00,115.69,115.8,115.61,115.65,109068.0,115.1879,115.2974,115.1082,115.1481,109068.0
2025-01-27 09:30:00,115.0,116.54,114.91,115.55,78376.0,114.5009,116.0342,114.4113,115.0485,78376.0
2025-01-27 09:35:00,115.69,117.66,115.61,117.38,84688.0,115.1879,117.1493,115.1082,116.8706,84688.0
2025-01-27 09:40:00,117.35,118.36,117.24,117.71,39471.0,116.8407,117.8463,116.7312,117.1991,39471.0
2025-01-27 09:45:00,117.65,118.0,117.22,117.59,13593.0,117.1394,117.4879,116.7112,117.0796,13593.0
2025-01-27 09:50:00,117.59,118.41,117.19,118.3,14885.0,117.0796,117.8961,116.6814,117.7866,14885.0
2025-01-27 09:55:00,118.17,118.7,118.16,118.7,30258.0,117.6571,118.1848,117.6472,118.1848,30258.0
2025-01-27 10:00:00,118.68,118.73,118.3,118.59,33442.0,118.1649,118.2147,117.7866,118.0753,33442.0
2025-01-27 10:05:00,118.67,118.75,118.01,118.01,34901.0,118.155,118.2346,117.4978,117.4978,34901.0
2025-01-27 10:10:00,118.0,118.16,117.57,117.57,28155.0,117.4879,117.6472,117.0597,117.0597,28155.0
2025-01-27 10:15:00,117.66,117.94,117.52,117.94,24754.0,117.1493,117.4281,117.0099,117.4281,24754.0
2025-01-27 10:20:00,117.94,118.03,117.67,117.94,33869.0,117.4281,117.5177,117.1593,117.4281,33869.0
2025-01-27 10:25:00,117.92,117.92,117.42,117.69,31001.0,117.4082,117.4082,116.9104,117.1792,31001.0
2025-01-27 10:30:00,117.69,117.69,117.23,117.45,36145.0,117.1792,117.1792,116.7212,116.9402,36145.0
2025-01-27 10:35:00,117.46,117.68,117.38,117.44,27816.0,116.9502,117.1693,116.8706,116.9303,27816.0
2025-01-27 10:40:00,117.38,117.71,117.27,117.71,34761.0,116.8706,117.1991,116.761,117.1991,34761.0
2025-01-27 10:45:00,117.63,117.72,117.43,117.55,25683.0,117.1195,117.2091,116.9203,117.0398,25683.0
2025-01-27 10:50:00,117.55,117.72,117.36,117.42,27242.0,117.0398,117.2091,116.8506,116.9104,27242.0
2025-01-27 10:55:00,117.34,117.41,117.14,117.21,16981.0,116.8307,116.9004,116.6316,116.7013,16981.0
2025-01-27 11:00:00,117.16,117.55,117.15,117.19,13329.0,116.6515,117.0398,116.6416,116.6814,13329.0
2025-01-27 11:05:00,117.23,117.47,117.15,117.42,8232.0,116.7212,116.9602,116.6416,116.9104,8232.0
2025-01-27 11:10:00,117.41,117.77,117.37,117.77,5041.0,116.9004,117.2589,116.8606,117.2589,5041.0
2025-01-27 11:15:00,117.85,118.05,117.79,117.94,6011.0,117.3385,117.5376,117.2788,117.4281,6011.0
2025-01-27 11:20:00,117.94,118.05,117.91,117.95,7840.0,117.4281,117.5376,117.3983,117.4381,7840.0
2025-01-27 11:25:00,117.94,117.94,117.62,117.65,8792.0,117.4281,117.4281,117.1095,117.1394,8792.0
2025-01-27 11:30:00,117.6,117.69,117.52,117.55,6580.0,117.0896,117.1792,117.0099,117.0398,6580.0
2025-01-27 11:35:00,117.55,117.59,117.33,117.33,7928.0,117.0398,117.0796,116.8208,116.8208,7928.0
2025-01-27 11:40:00,117.33,117.46,117.22,117.46,7085.0,116.8208,116.9502,116.7112,116.9502,7085.0
2025-01-27 11:45:00,117.49,117.52,117.4,117.47,3186.0,116.9801,117.0099,116.8905,116.9602,3186.0
2025-01-27 11:50:00,117.47,117.47,117.14,117.25,11283.0,116.9602,116.9602,116.6316,116.7411,11283.0
2025-01-27 11:55:00,117.25,117.34,117.06,117.08,9070.0,116.7411,116.8307,116.5519,116.5719,9070.0
2025-01-27 12:00:00,117.07,117.36,117.02,117.33,4282.0,116.5619,116.8506,116.5121,116.8208,4282.0
2025-01-27 12:05:00,117.3,117.49,117.29,117.43,2475.0,116.7909,116.9801,116.7809,116.9203,2475.0
2025-01-27 12:10:00,117.59,117.64,117.57,117.64,1314.0,117.0796,117.1294,117.0597,117.1294,1314.0
2025-01-27 12:15:00,117.59,117.68,117.56,117.63,4469.0,117.0796,117.1693,117.0498,117.1195,4469.0
2025-01-27 12:20:00,117.67,117.78,117.67,117.71,8476.0,117.1593,117.2688,117.1593,117.1991,8476.0
2025-01-27 12:25:00,117.71,118.08,117.64,118.08,11500.0,117.1991,117.5675,117.1294,117.5675,11500.0
2025-01-27 12:30:00,118.06,118.37,118.05,118.33,10458.0,117.5476,117.8563,117.5376,117.8164,10458.0
2025-01-27 12:35:00,118.37,118.46,118.33,118.43,4160.0,117.8563,117.9459,117.8164,117.916,4160.0
2025-01-27 12:40:00,118.47,118.51,118.25,118.51,11983.0,117.9558,117.9956,117.7368,117.9956,11983.0
2025-01-27 12:45:00,118.51,118.53,118.23,118.23,6341.0,117.9956,118.0156,117.7169,117.7169,6341.0
2025-01-27 12:50:00,118.23,118.27,118.1,118.17,3481.0,117.7169,117.7567,117.5874,117.6571,3481.0
2025-01-27 12:55:00,118.22,118.47,118.2,118.45,10932.0,117.7069,117.9558,117.687,117.9359,10932.0
2025-01-27 13:00:00,118.45,118.62,118.14,118.15,16556.0,117.9359,118.1052,117.6273,117.6372,16556.0
2025-01-27 13:05:00,118.13,118.29,118.13,118.18,5943.0,117.6173,117.7766,117.6173,117.6671,5943.0
2025-01-27 13:10:00,118.18,118.26,118.07,118.09,9317.0,117.6671,117.7467,117.5576,117.5775,9317.0
2025-01-27 13:15:00,118.21,118.21,117.94,117.95,13540.0,117.697,117.697,117.4281,117.4381,13540.0
2025-01-27 13:20:00,117.94,118.0,117.9,118.0,8021.0,117.4281,117.4879,117.3883,117.4879,8021.0
2025-01-27 13:25:00,117.94,118.09,117.83,117.83,11290.0,117.4281,117.5775,117.3186,117.3186,11290.0
2025-01-27 13:30:00,117.88,118.22,117.88,118.16,14607.0,117.3684,117.7069,117.3684,117.6472,14607.0
2025-01-27 13:35:00,118.17,118.28,117.92,117.93,4759.0,117.6571,117.7666,117.4082,117.4182,4759.0
2025-01-27 13:40:00,117.95,118.15,117.92,118.09,5290.0,117.4381,117.6372,117.4082,117.5775,5290.0
2025-01-27 13:45:00,118.09,118.12,117.96,117.98,4842.0,117.5775,117.6073,117.448,117.4679,4842.0
2025-01-27 13:50:00,118.0,118.0,117.89,117.96,11296.0,117.4879,117.4879,117.3783,117.448,11296.0
2025-01-27 13:55:00,117.95,117.95,117.59,117.61,8905.0,117.4381,117.4381,117.0796,117.0996,8905.0
2025-01-27 14:00:00,117.66,117.87,117.61,117.7,11754.0,117.1493,117.3584,117.0996,117.1892,11754.0
2025-01-27 14:05:00,117.69,117.73,117.56,117.56,5719.0,117.1792,117.219,117.0498,117.0498,5719.0
2025-01-27 14:10:00,117.52,117.7,117.52,117.68,14231.0,117.0099,117.1892,117.0099,117.1693,14231.0
2025-01-27 14:15:00,117.63,117.79,117.63,117.79,28480.0,117.1195,117.2788,117.1195,117.2788,28480.0
2025-01-27 14:20:00,117.82,117.82,117.58,117.69,13819.0,117.3086,117.3086,117.0697,117.1792,13819.0
2025-01-27 14:25:00,117.69,117.79,117.59,117.78,32685.0,117.1792,117.2788,117.0796,117.2688,32685.0
2025-01-27 14:30:00,117.75,118.03,117.73,117.89,10767.0,117.2389,117.5177,117.219,117.3783,10767.0
2025-01-27 14:35:00,117.89,118.0,117.83,117.88,20390.0,117.3783,117.4879,117.3186,117.3684,20390.0
2025-01-27 14:40:00,117.85,117.94,117.83,117.85,23733.0,117.3385,117.4281,117.3186,117.3385,23733.0
2025-01-27 14:45:00,117.85,117.9,117.74,117.77,13412.0,117.3385,117.3883,117.229,117.2589,13412.0
2025-01-27 14:50:00,117.76,117.82,117.6,117.7,12482.0,117.2489,117.3086,117.0896,117.1892,12482.0
2025-01-27 14:55:00,117.67,117.71,117.58,117.63,15203.0,117.1593,117.1991,117.0697,117.1195,15203.0
2025-01-27 15:00:00,117.61,117.8,117.55,117.56,21024.0,117.0996,117.2887,117.0398,117.0498,21024.0
2025-01-27 15:05:00,117.57,117.62,117.47,117.54,22680.0,117.0597,117.1095,116.9602,117.0299,22680.0
2025-01-27 15:10:00,117.54,117.6,117.47,117.56,22568.0,117.0299,117.0896,116.9602,117.0498,22568.0
2025-01-27 15:15:00,117.56,117.96,117.56,117.92,13588.0,117.0498,117.448,117.0498,117.4082,13588.0
2025-01-27 15:20:00,117.87,118.07,117.83,118.02,10665.0,117.3584,117.5576,117.3186,117.5078,10665.0
2025-01-27 15:25:00,118.02,118.23,117.96,118.04,22517.0,117.5078,117.7169,117.448,117.5277,22517.0
2025-01-27 15:30:00,118.05,118.1,117.86,117.93,17436.0,117.5376,117.5874,117.3485,117.4182,17436.0
2025-01-27 15:35:00,117.93,118.03,117.84,118.03,30356.0,117.4182,117.5177,117.3286,117.5177,30356.0
2025-01-27 15:40:00,118.04,118.11,117.99,118.02,29869.0,117.5277,117.5974,117.4779,117.5078,29869.0
2025-01-27 15:45:00,118.02,118.19,117.8,117.97,40561.0,117.5078,117.677,117.2887,117.458,40561.0
2025-01-27 15:50:00,117.96,118.18,117.76,117.88,73608.0,117.448,117.6671,117.2489,117.3684,73608.0
2025-01-27 15:55:00,117.87,118.13,117.7,118.08,289452.0,117.3584,117.6173,117.1892,117.5675,289452.0
2025-01-28 09:30:00,117.84,118.0,116.02,116.13,32520.0,117.3286,117.4879,115.5165,115.626,32520.0
2025-01-28 09:35:00,116.18,116.66,115.99,116.35,32907.0,115.6758,116.1537,115.4866,115.845,32907.0
2025-01-28 09:40:00,116.48,116.72,116.25,116.72,10705.0,115.9745,116.2134,115.7455,116.2134,10705.0
2025-01-28 09:45:00,116.63,116.63,116.24,116.5,8142.0,116.1238,116.1238,115.7355,115.9944,8142.0
2025-01-28 09:50:00,116.51,116.56,116.3,116.55,5677.0,116.0043,116.0541,115.7952,116.0442,5677.0
2025-01-28 09:55:00,116.57,116.71,116.52,116.71,8600.0,116.0641,116.2035,116.0143,116.2035,8600.0
2025-01-28 10:00:00,116.73,116.75,116.09,116.19,13103.0,116.2234,116.2433,115.5862,115.6857,13103.0
2025-01-28 10:05:00,116.26,116.29,115.99,116.02,7547.0,115.7554,115.7853,115.4866,115.5165,7547.0
2025-01-28 10:10:00,115.93,115.95,115.51,115.65,3200.0,115.4268,115.4468,115.0087,115.1481,3200.0
2025-01-28 10:15:00,115.59,115.95,115.55,115.83,15927.0,115.0883,115.4468,115.0485,115.3273,15927.0
2025-01-28 10:20:00,115.85,115.91,115.48,115.48,5481.0,115.3472,115.4069,114.9788,114.9788,5481.0
2025-01-28 10:25:00,115.5,115.83,115.47,115.65,4911.0,114.9987,115.3273,114.9688,115.1481,4911.0
2025-01-28 10:30:00,115.56,115.77,115.46,115.61,7002.0,115.0585,115.2675,114.9589,115.1082,7002.0
2025-01-28 10:35:00,115.64,115.78,115.63,115.75,4886.0,115.1381,115.2775,115.1281,115.2476,4886.0
2025-01-28 10:40:00,115.76,115.81,115.58,115.68,7844.0,115.2576,115.3074,115.0784,115.1779,7844.0
2025-01-28 10:45:00,115.68,116.01,115.66,115.97,7952.0,115.1779,115.5065,115.158,115.4667,7952.0
2025-01-28 10:50:00,116.0,116.08,115.9,115.97,7769.0,115.4965,115.5762,115.397,115.4667,7769.0
2025-01-28 10:55:00,115.93,116.0,115.59,115.64,16812.0,115.4268,115.4965,115.0883,115.1381,16812.0
2025-01-28 11:00:00,115.64,115.87,115.57,115.82,11487.0,115.1381,115.3671,115.0684,115.3173,11487.0
2025-01-28 11:05:00,115.84,115.86,115.65,115.67,3913.0,115.3372,115.3571,115.1481,115.168,3913.0
2025-01-28 11:10:00,115.68,115.89,115.65,115.71,10058.0,115.1779,115.387,115.1481,115.2078,10058.0
2025-01-28 11:15:00,115.74,115.75,115.54,115.55,7250.0,115.2377,115.2476,115.0385,115.0485,7250.0
2025-01-28 11:20:00,115.58,115.92,115.54,115.9,12789.0,115.0784,115.4169,115.0385,115.397,12789.0
2025-01-28 11:25:00,115.96,116.04,115.48,115.48,8388.0,115.4567,115.5364,114.9788,114.9788,8388.0
2025-01-28 11:30:00,115.5,115.57,115.41,115.47,8659.0,114.9987,115.0684,114.9091,114.9688,8659.0
2025-01-28 11:35:00,115.46,115.49,115.27,115.46,10798.0,114.9589,114.9888,114.7697,114.9589,10798.0
2025-01-28 11:40:00,115.43,115.44,115.24,115.36,6708.0,114.929,114.939,114.7398,114.8593,6708.0
2025-01-28 11:45:00,115.38,115.49,115.23,115.41,8935.0,114.8792,114.9888,114.7299,114.9091,8935.0
2025-01-28 11:50:00,115.42,115.42,115.07,115.29,11375.0,114.9191,114.9191,114.5706,114.7896,11375.0
2025-01-28 11:55:00,115.25,115.46,115.24,115.37,5682.0,114.7498,114.9589,114.7398,114.8693,5682.0
2025-01-28 12:00:00,115.34,115.35,114.99,115.14,10196.0,114.8394,114.8494,114.4909,114.6403,10196.0
2025-01-28 12:05:00,115.21,115.27,115.04,115.22,10161.0,114.71,114.7697,114.5407,114.7199,10161.0
2025-01-28 12:10:00,115.23,115.44,114.91,115.0,46486.0,114.7299,114.939,114.4113,114.5009,46486.0
2025-01-28 12:15:00,115.07,115.17,114.99,115.15,16286.0,114.5706,114.6701,114.4909,114.6502,16286.0
2025-01-28 12:20:00,115.15,115.27,115.15,115.23,10420.0,114.6502,114.7697,114.6502,114.7299,10420.0
2025-01-28 12:25:00,115.23,115.42,115.19,115.19,8755.0,114.7299,114.9191,114.6901,114.6901,8755.0
2025-01-28 12:30:00,115.17,115.52,115.17,115.33,11249.0,114.6701,115.0186,114.6701,114.8295,11249.0
2025-01-28 12:35:00,115.42,115.42,115.21,115.22,6689.0,114.9191,114.9191,114.71,114.7199,6689.0
2025-01-28 12:40:00,115.22,115.31,115.18,115.28,7341.0,114.7199,114.8095,114.6801,114.7797,7341.0
2025-01-28 12:45:00,115.31,115.4,115.28,115.4,7629.0,114.8095,114.8991,114.7797,114.8991,7629.0
2025-01-28 12:50:00,115.37,115.57,115.37,115.5,8421.0,114.8693,115.0684,114.8693,114.9987,8421.0
2025-01-28 12:55:00,115.51,115.52,115.38,115.43,3131.0,115.0087,115.0186,114.8792,114.929,3131.0
2025-01-28 13:00:00,115.43,115.61,115.43,115.6,10925.0,114.929,115.1082,114.929,115.0983,10925.0
2025-01-28 13:05:00,115.65,115.7,115.6,115.69,6393.0,115.1481,115.1978,115.0983,115.1879,6393.0
2025-01-28 13:10:00,115.67,115.82,115.66,115.79,8792.0,115.168,115.3173,115.158,115.2875,8792.0
2025-01-28 13:15:00,115.83,115.84,115.67,115.7,13233.0,115.3273,115.3372,115.168,115.1978,13233.0
2025-01-28 13:20:00,115.69,115.79,115.6,115.77,10725.0,115.1879,115.2875,115.0983,115.2675,10725.0
2025-01-28 13:25:00,115.79,115.88,115.65,115.7,10572.0,115.2875,115.3771,115.1481,115.1978,10572.0
2025-01-28 13:30:00,115.7,116.12,115.69,116.07,10391.0,115.1978,115.616,115.1879,115.5662,10391.0
2025-01-28 13:35:00,116.04,116.23,116.04,116.17,6433.0,115.5364,115.7255,115.5364,115.6658,6433.0
2025-01-28 13:40:00,116.09,116.12,115.96,116.02,10092.0,115.5862,115.616,115.4567,115.5165,10092.0
2025-01-28 13:45:00,115.96,116.01,115.92,116.01,4799.0,115.4567,115.5065,115.4169,115.5065,4799.0
2025-01-28 13:50:00,116.01,116.08,116.01,116.05,4181.0,115.5065,115.5762,115.5065,115.5463,4181.0
2025-01-28 13:55:00,116.01,116.02,115.82,115.83,8693.0,115.5065,115.5165,115.3173,115.3273,8693.0
2025-01-28 14:00:00,115.8,115.89,115.79,115.81,8633.0,115.2974,115.387,115.2875,115.3074,8633.0
2025-01-28 14:05:00,115.81,115.94,115.8,115.85,12097.0,115.3074,115.4368,115.2974,115.3472,12097.0
2025-01-28 14:10:00,115.8,115.81,115.57,115.62,4276.0,115.2974,115.3074,115.0684,115.1182,4276.0
2025-01-28 14:15:00,115.62,115.65,115.52,115.54,7548.0,115.1182,115.1481,115.0186,115.0385,7548.0
2025-01-28 14:20:00,115.6,115.65,115.57,115.58,9626.0,115.0983,115.1481,115.0684,115.0784,9626.0
2025-01-28 14:25:00,115.55,115.59,115.3,115.3,8096.0,115.0485,115.0883,114.7996,114.7996,8096.0
2025-01-28 14:30:00,115.3,115.47,115.24,115.37,19682.0,114.7996,114.9688,114.7398,114.8693,19682.0
2025-01-28 14:35:00,115.38,115.46,115.16,115.16,21779.0,114.8792,114.9589,114.6602,114.6602,21779.0
2025-01-28 14:40:00,115.21,115.4,115.18,115.36,28159.0,114.71,114.8991,114.6801,114.8593,28159.0
2025-01-28 14:45:00,115.36,115.47,115.35,115.4,12835.0,114.8593,114.9688,114.8494,114.8991,12835.0
2025-01-28 14:50:00,115.37,115.4,115.27,115.32,12815.0,114.8693,114.8991,114.7697,114.8195,12815.0
2025-01-28 14:55:00,115.36,115.46,115.3,115.35,16969.0,114.8593,114.9589,114.7996,114.8494,16969.0
2025-01-28 15:00:00,115.42,115.62,115.38,115.42,13174.0,114.9191,115.1182,114.8792,114.9191,13174.0
2025-01-28 15:05:00,115.43,115.48,115.3,115.41,12159.0,114.929,114.9788,114.7996,114.9091,12159.0
2025-01-28 15:10:00,115.37,115.4,115.28,115.3,17914.0,114.8693,114.8991,114.7797,114.7996,17914.0
2025-01-28 15:15:00,115.26,115.41,115.12,115.41,20626.0,114.7598,114.9091,114.6204,114.9091,20626.0
2025-01-28 15:20:00,115.41,115.57,115.35,115.52,10449.0,114.9091,115.0684,114.8494,115.0186,10449.0
2025-01-28 15:25:00,115.52,115.6,115.4,115.4,19216.0,115.0186,115.0983,114.8991,114.8991,19216.0
2025-01-28 15:30:00,115.4,115.43,115.27,115.32,18859.0,114.8991,114.929,114.7697,114.8195,18859.0
2025-01-28 15:35:00,115.31,115.39,115.28,115.36,23857.0,114.8095,114.8892,114.7797,114.8593,23857.0
2025-01-28 15:40:00,115.35,115.47,115.31,115.45,44209.0,114.8494,114.9688,114.8095,114.9489,44209.0
2025-01-28 15:45:00,115.45,115.5,115.26,115.4,32185.0,114.9489,114.9987,114.7598,114.8991,32185.0
2025-01-28 15:50:00,115.4,115.62,115.27,115.31,39497.0,114.8991,115.1182,114.7697,114.8095,39497.0
2025-01-28 15:55:00,115.3,115.34,114.95,115.04,162142.0,114.7996,114.8394,114.4511,114.5407,162142.0
2025-01-29 09:30:00,115.08,115.08,114.3,114.73,46694.0,114.5805,114.5805,113.8039,114.2321,46694.0
2025-01-29 09:35:00,114.93,115.79,114.83,115.79,7173.0,114.4312,115.2875,114.3316,115.2875,7173.0
2025-01-29 09:40:00,115.87,115.87,115.45,115.45,5315.0,115.3671,115.3671,114.9489,114.9489,5315.0
2025-01-29 09:45:00,115.46,115.6,115.32,115.33,11741.0,114.9589,115.0983,114.8195,114.8295,11741.0
2025-01-29 09:50:00,115.3,115.37,115.21,115.23,6316.0,114.7996,114.8693,114.71,114.7299,6316.0
2025-01-29 09:55:00,115.28,115.28,115.03,115.16,15175.0,114.7797,114.7797,114.5308,114.6602,15175.0
2025-01-29 10:00:00,115.15,115.47,115.14,115.34,13127.0,114.6502,114.9688,114.6403,114.8394,13127.0
2025-01-29 10:05:00,115.28,115.38,115.09,115.13,6509.0,114.7797,114.8792,114.5905,114.6303,6509.0
2025-01-29 10:10:00,115.08,115.14,114.77,115.14,10379.0,114.5805,114.6403,114.2719,114.6403,10379.0
2025-01-29 10:15:00,115.16,115.17,114.9,114.9,5783.0,114.6602,114.6701,114.4013,114.4013,5783.0
2025-01-29 10:20:00,114.91,114.99,114.84,114.96,5948.0,114.4113,114.4909,114.3416,114.4611,5948.0
2025-01-29 10:25:00,114.97,114.99,114.86,114.92,4422.0,114.471,114.4909,114.3615,114.4212,4422.0
2025-01-29 10:30:00,114.94,114.98,114.72,114.75,6846.0,114.4411,114.481,114.2221,114.252,6846.0
2025-01-29 10:35:00,114.75,114.86,114.66,114.82,4549.0,114.252,114.3615,114.1624,114.3217,4549.0
2025-01-29 10:40:00,114.86,114.89,114.58,114.66,8041.0,114.3615,114.3914,114.0827,114.1624,8041.0
2025-01-29 10:45:00,114.63,114.67,114.42,114.44,5009.0,114.1325,114.1723,113.9234,113.9433,5009.0
2025-01-29 10:50:00,114.44,114.63,114.43,114.44,4943.0,113.9433,114.1325,113.9334,113.9433,4943.0
2025-01-29 10:55:00,114.43,114.48,114.32,114.34,11850.0,113.9334,113.9831,113.8238,113.8437,11850.0
2025-01-29 11:00:00,114.31,114.37,114.19,114.22,10250.0,113.8139,113.8736,113.6944,113.7243,10250.0
2025-01-29 11:05:00,114.15,114.18,114.01,114.15,7430.0,113.6546,113.6844,113.5152,113.6546,7430.0
2025-01-29 11:10:00,114.15,114.37,113.97,114.28,18167.0,113.6546,113.8736,113.4754,113.784,18167.0
2025-01-29 11:15:00,114.28,114.4,114.22,114.24,7941.0,113.784,113.9035,113.7243,113.7442,7941.0
2025-01-29 11:20:00,114.2,114.45,114.2,114.32,4527.0,113.7044,113.9533,113.7044,113.8238,4527.0
2025-01-29 11:25:00,114.4,114.4,114.21,114.3,5046.0,113.9035,113.9035,113.7143,113.8039,5046.0
2025-01-29 11:30:00,114.28,114.4,114.28,114.4,2396.0,113.784,113.9035,113.784,113.9035,2396.0
2025-01-29 11:35:00,114.4,114.45,114.19,114.31,7321.0,113.9035,113.9533,113.6944,113.8139,7321.0
2025-01-29 11:40:00,114.28,114.35,114.15,114.15,4212.0,113.784,113.8537,113.6546,113.6546,4212.0
2025-01-29 11:45:00,114.2,114.36,114.15,114.34,8736.0,113.7044,113.8637,113.6546,113.8437,8736.0
2025-01-29 11:50:00,114.36,114.5,114.23,114.49,20977.0,113.8637,114.0031,113.7342,113.9931,20977.0
2025-01-29 11:55:00,114.47,114.47,114.24,114.35,6589.0,113.9732,113.9732,113.7442,113.8537,6589.0
2025-01-29 12:00:00,114.31,114.47,114.28,114.46,8410.0,113.8139,113.9732,113.784,113.9632,8410.0
2025-01-29 12:05:00,114.47,114.56,114.47,114.48,3765.0,113.9732,114.0628,113.9732,113.9831,3765.0
2025-01-29 12:10:00,114.47,114.51,114.41,114.43,5082.0,113.9732,114.013,113.9134,113.9334,5082.0
2025-01-29 12:15:00,114.43,114.67,114.41,114.67,6803.0,113.9334,114.1723,113.9134,114.1723,6803.0
2025-01-29 12:20:00,114.72,114.73,114.62,114.7,6347.0,114.2221,114.2321,114.1225,114.2022,6347.0
2025-01-29 12:25:00,114.6,114.65,114.48,114.51,4625.0,114.1026,114.1524,113.9831,114.013,4625.0
2025-01-29 12:30:00,114.5,114.72,114.5,114.66,5806.0,114.0031,114.2221,114.0031,114.1624,5806.0
2025-01-29 12:35:00,114.67,114.67,114.57,114.61,7108.0,114.1723,114.1723,114.0727,114.1126,7108.0
2025-01-29 12:40:00,114.64,114.65,114.5,114.54,5471.0,114.1424,114.1524,114.0031,114.0429,5471.0
2025-01-29 12:45:00,114.55,114.58,114.44,114.44,9307.0,114.0528,114.0827,113.9433,113.9433,9307.0
2025-01-29 12:50:00,114.45,114.56,114.4,114.53,39353.0,113.9533,114.0628,113.9035,114.0329,39353.0
2025-01-29 12:55:00,114.52,114.58,114.46,114.48,13196.0,114.023,114.0827,113.9632,113.9831,13196.0
2025-01-29 13:00:00,114.47,114.55,114.25,114.3,54056.0,113.9732,114.0528,113.7541,113.8039,54056.0
2025-01-29 13:05:00,114.3,114.42,114.26,114.4,56027.0,113.8039,113.9234,113.7641,113.9035,56027.0
2025-01-29 13:10:00,114.43,114.48,114.27,114.39,23771.0,113.9334,113.9831,113.7741,113.8935,23771.0
2025-01-29 13:15:00,114.39,114.55,114.3,114.43,24273.0,113.8935,114.0528,113.8039,113.9334,24273.0
2025-01-29 13:20:00,114.44,114.5,114.4,114.46,11194.0,113.9433,114.0031,113.9035,113.9632,11194.0
2025-01-29 13:25:00,114.49,114.54,114.33,114.35,16259.0,113.9931,114.0429,113.8338,113.8537,16259.0
2025-01-29 13:30:00,114.4,114.54,114.31,114.52,9974.0,113.9035,114.0429,113.8139,114.023,9974.0
2025-01-29 13:35:00,114.53,114.57,114.41,114.45,3784.0,114.0329,114.0727,113.9134,113.9533,3784.0
2025-01-29 13:40:00,114.45,114.58,114.34,114.57,7391.0,113.9533,114.0827,113.8437,114.0727,7391.0
2025-01-29 13:45:00,114.56,114.6,114.47,114.47,9989.0,114.0628,114.1026,113.9732,113.9732,9989.0
2025-01-29 13:50:00,114.45,114.57,114.35,114.57,13321.0,113.9533,114.0727,113.8537,114.0727,13321.0
2025-01-29 13:55:00,114.57,114.6,114.45,114.45,4958.0,114.0727,114.1026,113.9533,113.9533,4958.0
2025-01-29 14:00:00,114.45,114.46,113.13,113.17,16947.0,113.9533,113.9632,112.639,112.6788,16947.0
2025-01-29 14:05:00,113.22,113.23,112.66,112.93,30310.0,112.7286,112.7386,112.171,112.4399,30310.0
2025-01-29 14:10:00,112.91,112.91,112.53,112.72,10250.0,112.42,112.42,112.0416,112.2308,10250.0
2025-01-29 14:15:00,112.73,112.77,112.41,112.7,17441.0,112.2407,112.2806,111.9221,112.2109,17441.0
2025-01-29 14:20:00,112.71,112.76,112.56,112.66,10397.0,112.2208,112.2706,112.0715,112.171,10397.0
2025-01-29 14:25:00,112.69,112.71,112.44,112.44,11728.0,112.2009,112.2208,111.952,111.952,11728.0
2025-01-29 14:30:00,112.5,112.81,112.38,112.58,18877.0,112.0117,112.3204,111.8923,112.0914,18877.0
2025-01-29 14:35:00,112.64,112.82,112.1,112.72,50456.0,112.1511,112.3303,111.6135,112.2308,50456.0
2025-01-29 14:40:00,112.69,113.51,112.67,113.16,19851.0,112.2009,113.0173,112.181,112.6689,19851.0
2025-01-29 14:45:00,113.25,113.54,112.86,113.21,28034.0,112.7585,113.0472,112.3702,112.7187,28034.0
2025-01-29 14:50:00,113.36,113.74,113.11,113.35,24692.0,112.868,113.2464,112.6191,112.858,24692.0
2025-01-29 14:55:00,113.31,113.31,112.82,112.96,25200.0,112.8182,112.8182,112.3303,112.4697,25200.0
2025-01-29 15:00:00,112.91,112.93,112.09,112.14,29269.0,112.42,112.4399,111.6035,111.6533,29269.0
2025-01-29 15:05:00,112.19,112.83,112.11,112.65,30837.0,111.7031,112.3403,111.6234,112.1611,30837.0
2025-01-29 15:10:00,112.69,112.95,112.42,112.49,22177.0,112.2009,112.4598,111.9321,112.0018,22177.0
2025-01-29 15:15:00,112.5,112.69,112.32,112.69,22587.0,112.0117,112.2009,111.8325,112.2009,22587.0
2025-01-29 15:20:00,112.69,113.06,112.64,112.96,21479.0,112.2009,112.5693,112.1511,112.4697,21479.0
2025-01-29 15:25:00,113.0,113.08,112.81,112.81,18485.0,112.5096,112.5892,112.3204,112.3204,18485.0
2025-01-29 15:30:00,112.86,112.99,112.72,112.77,25298.0,112.3702,112.4996,112.2308,112.2806,25298.0
2025-01-29 15:35:00,112.77,112.8,112.38,112.75,52569.0,112.2806,112.3104,111.8923,112.2606,52569.0
2025-01-29 15:40:00,112.76,112.98,112.72,112.76,44249.0,112.2706,112.4896,112.2308,112.2706,44249.0
2025-01-29 15:45:00,112.71,112.89,112.61,112.75,63445.0,112.2208,112.4,112.1213,112.2606,63445.0
2025-01-29 15:50:00,112.76,113.08,112.53,112.54,85496.0,112.2706,112.5892,112.0416,112.0516,85496.0
2025-01-29 15:55:00,112.53,113.12,112.53,113.0,231150.0,112.0416,112.629,112.0416,112.5096,231150.0
2025-01-30 09:30:00,116.38,116.5,114.08,114.77,70518.0,115.8749,115.9944,113.5849,114.2719,70518.0
2025-01-30 09:35:00,114.39,115.03,113.88,114.67,23122.0,113.8935,114.5308,113.3857,114.1723,23122.0
2025-01-30 09:40:00,114.85,114.85,113.49,113.54,12231.0,114.3515,114.3515,112.9974,113.0472,12231.0
2025-01-30 09:45:00,113.74,113.79,113.39,113.59,17607.0,113.2464,113.2961,112.8979,113.097,17607.0
2025-01-30 09:50:00,113.59,114.82,113.4,114.67,43075.0,113.097,114.3217,112.9078,114.1723,43075.0
2025-01-30 09:55:00,114.67,115.68,114.56,115.5,24560.0,114.1723,115.1779,114.0628,114.9987,24560.0
2025-01-30 10:00:00,115.66,116.34,115.5,116.32,36043.0,115.158,115.8351,114.9987,115.8152,36043.0
2025-01-30 10:05:00,116.37,116.88,116.24,116.87,46441.0,115.8649,116.3727,115.7355,116.3628,46441.0
2025-01-30 10:10:00,116.9,117.99,116.72,117.88,47743.0,116.3926,117.4779,116.2134,117.3684,47743.0
2025-01-30 10:15:00,117.99,118.75,117.87,118.6,40888.0,117.4779,118.2346,117.3584,118.0853,40888.0
2025-01-30 10:20:00,118.6,118.96,118.16,118.79,52313.0,118.0853,118.4437,117.6472,118.2744,52313.0
2025-01-30 10:25:00,118.79,118.93,118.38,118.87,36853.0,118.2744,118.4138,117.8662,118.3541,36853.0
2025-01-30 10:30:00,118.93,119.21,118.78,119.1,21673.0,118.4138,118.6926,118.2645,118.5831,21673.0
2025-01-30 10:35:00,119.11,119.74,118.97,119.67,25657.0,118.593,119.2203,118.4537,119.1506,25657.0
2025-01-30 10:40:00,119.68,119.76,119.09,119.22,33570.0,119.1606,119.2402,118.5731,118.7026,33570.0
2025-01-30 10:45:00,119.27,119.48,119.15,119.36,25365.0,118.7523,118.9614,118.6329,118.842,25365.0
2025-01-30 10:50:00,119.38,119.57,119.29,119.44,24037.0,118.8619,119.051,118.7723,118.9216,24037.0
2025-01-30 10:55:00,119.44,119.44,118.88,118.88,27475.0,118.9216,118.9216,118.364,118.364,27475.0
2025-01-30 11:00:00,118.97,119.33,118.96,119.08,22810.0,118.4537,118.8121,118.4437,118.5632,22810.0
2025-01-30 11:05:00,119.08,119.63,119.01,119.53,14479.0,118.5632,119.1108,118.4935,119.0112,14479.0
2025-01-30 11:10:00,119.54,119.75,119.53,119.75,9465.0,119.0212,119.2303,119.0112,119.2303,9465.0
2025-01-30 11:15:00,119.77,119.77,119.3,119.41,27228.0,119.2502,119.2502,118.7822,118.8917,27228.0
2025-01-30 11:20:00,119.5,120.19,119.47,120.17,18729.0,118.9814,119.6684,118.9515,119.6484,18729.0
2025-01-30 11:25:00,120.15,120.39,120.11,120.31,21050.0,119.6285,119.8675,119.5887,119.7878,21050.0
2025-01-30 11:30:00,120.31,120.31,119.99,120.09,18931.0,119.7878,119.7878,119.4692,119.5688,18931.0
2025-01-30 11:35:00,120.08,120.23,120.0,120.13,8884.0,119.5588,119.7082,119.4792,119.6086,8884.0
2025-01-30 11:40:00,120.2,120.2,119.81,119.98,20809.0,119.6783,119.6783,119.29,119.4593,20809.0
2025-01-30 11:45:00,120.0,120.14,119.94,120.14,20581.0,119.4792,119.6186,119.4194,119.6186,20581.0
2025-01-30 11:50:00,120.12,120.34,120.09,120.3,11625.0,119.5987,119.8177,119.5688,119.7779,11625.0
2025-01-30 11:55:00,120.3,120.42,120.12,120.24,19455.0,119.7779,119.8974,119.5987,119.7181,19455.0
2025-01-30 12:00:00,120.13,120.3,119.96,120.09,13312.0,119.6086,119.7779,119.4394,119.5688,13312.0
2025-01-30 12:05:00,120.1,120.19,120.04,120.17,13823.0,119.5787,119.6684,119.519,119.6484,13823.0
2025-01-30 12:10:00,120.08,120.08,119.45,119.71,31875.0,119.5588,119.5588,118.9316,119.1904,31875.0
2025-01-30 12:15:00,119.72,119.92,119.67,119.72,12816.0,119.2004,119.3995,119.1506,119.2004,12816.0
2025-01-30 12:20:00,119.77,120.0,119.77,119.95,6822.0,119.2502,119.4792,119.2502,119.4294,6822.0
2025-01-30 12:25:00,119.95,119.95,119.79,119.79,7906.0,119.4294,119.4294,119.2701,119.2701,7906.0
2025-01-30 12:30:00,119.83,119.89,119.77,119.81,4891.0,119.3099,119.3697,119.2502,119.29,4891.0
2025-01-30 12:35:00,119.81,119.84,119.51,119.58,13828.0,119.29,119.3199,118.9913,119.061,13828.0
2025-01-30 12:40:00,119.58,119.91,119.55,119.82,10680.0,119.061,119.3896,119.0311,119.3,10680.0
2025-01-30 12:45:00,119.86,119.93,119.83,119.86,8077.0,119.3398,119.4095,119.3099,119.3398,8077.0
2025-01-30 12:50:00,119.86,120.14,119.85,120.13,6271.0,119.3398,119.6186,119.3298,119.6086,6271.0
2025-01-30 12:55:00,120.13,120.13,119.92,119.98,10067.0,119.6086,119.6086,119.3995,119.4593,10067.0
2025-01-30 13:00:00,119.98,120.1,119.88,120.02,17139.0,119.4593,119.5787,119.3597,119.4991,17139.0
2025-01-30 13:05:00,119.98,120.18,119.86,119.86,12281.0,119.4593,119.6584,119.3398,119.3398,12281.0
2025-01-30 13:10:00,119.96,120.09,119.88,120.01,9565.0,119.4394,119.5688,119.3597,119.4891,9565.0
2025-01-30 13:15:00,119.99,120.11,119.92,120.07,12136.0,119.4692,119.5887,119.3995,119.5489,12136.0
2025-01-30 13:20:00,120.1,120.31,120.0,120.18,13232.0,119.5787,119.7878,119.4792,119.6584,13232.0
2025-01-30 13:25:00,120.18,120.29,120.14,120.28,13216.0,119.6584,119.7679,119.6186,119.758,13216.0
2025-01-30 13:30:00,120.29,120.42,120.26,120.38,13530.0,119.7679,119.8974,119.7381,119.8575,13530.0
2025-01-30 13:35:00,120.42,120.56,120.42,120.49,10460.0,119.8974,120.0368,119.8974,119.9671,10460.0
2025-01-30 13:40:00,120.51,120.61,120.47,120.56,9051.0,119.987,120.0865,119.9471,120.0368,9051.0
2025-01-30 13:45:00,120.58,120.93,120.56,120.9,19896.0,120.0567,120.4051,120.0368,120.3753,19896.0
2025-01-30 13:50:00,120.9,121.31,120.9,121.22,25117.0,120.3753,120.7835,120.3753,120.6939,25117.0
2025-01-30 13:55:00,121.21,121.27,120.9,120.92,19676.0,120.6839,120.7437,120.3753,120.3952,19676.0
2025-01-30 14:00:00,120.94,120.96,120.4,120.52,21953.0,120.4151,120.435,119.8774,119.9969,21953.0
2025-01-30 14:05:00,120.52,120.77,120.52,120.68,29911.0,119.9969,120.2458,119.9969,120.1562,29911.0
2025-01-30 14:10:00,120.71,120.76,120.54,120.54,18047.0,120.1861,120.2359,120.0168,120.0168,18047.0
2025-01-30 14:15:00,120.54,120.59,120.32,120.37,13924.0,120.0168,120.0666,119.7978,119.8476,13924.0
2025-01-30 14:20:00,120.35,120.41,120.24,120.3,20003.0,119.8277,119.8874,119.7181,119.7779,20003.0
2025-01-30 14:25:00,120.28,120.38,120.22,120.23,8608.0,119.758,119.8575,119.6982,119.7082,8608.0
2025-01-30 14:30:00,120.23,120.27,120.08,120.24,11817.0,119.7082,119.748,119.5588,119.7181,11817.0
2025-01-30 14:35:00,120.19,120.2,120.03,120.06,16899.0,119.6684,119.6783,119.5091,119.5389,16899.0
2025-01-30 14:40:00,120.07,120.21,119.95,119.96,13230.0,119.5489,119.6883,119.4294,119.4394,13230.0
2025-01-30 14:45:00,120.02,120.05,119.9,119.9,19444.0,119.4991,119.529,119.3796,119.3796,19444.0
2025-01-30 14:50:00,119.88,119.88,119.22,119.35,30127.0,119.3597,119.3597,118.7026,118.832,30127.0
2025-01-30 14:55:00,119.31,119.35,119.18,119.25,14415.0,118.7922,118.832,118.6627,118.7324,14415.0
2025-01-30 15:00:00,119.25,119.41,119.15,119.36,20889.0,118.7324,118.8917,118.6329,118.842,20889.0
2025-01-30 15:05:00,119.35,119.52,119.27,119.52,12204.0,118.832,119.0013,118.7523,119.0013,12204.0
2025-01-30 15:10:00,119.53,119.56,119.25,119.42,22853.0,119.0112,119.0411,118.7324,118.9017,22853.0
2025-01-30 15:15:00,119.43,119.79,119.4,119.73,19293.0,118.9117,119.2701,118.8818,119.2104,19293.0
2025-01-30 15:20:00,119.7,120.01,119.67,119.96,22858.0,119.1805,119.4891,119.1506,119.4394,22858.0
2025-01-30 15:25:00,119.91,119.96,119.75,119.76,18751.0,119.3896,119.4394,119.2303,119.2402,18751.0
2025-01-30 15:30:00,119.74,119.89,119.64,119.64,29147.0,119.2203,119.3697,119.1207,119.1207,29147.0
2025-01-30 15:35:00,119.63,119.63,118.45,118.45,31315.0,119.1108,119.1108,117.9359,117.9359,31315.0
2025-01-30 15:40:00,118.37,118.4,117.11,117.33,50398.0,117.8563,117.8861,116.6017,116.8208,50398.0
2025-01-30 15:45:00,117.3,117.99,117.19,117.91,54475.0,116.7909,117.4779,116.6814,117.3983,54475.0
2025-01-30 15:50:00,117.85,118.14,117.75,118.12,103865.0,117.3385,117.6273,117.2389,117.6073,103865.0
2025-01-30 15:55:00,118.1,118.67,118.08,118.52,212078.0,117.5874,118.155,117.5675,118.0056,212078.0
2025-01-31 09:30:00,117.0,117.49,116.49,117.03,39435.0,116.4922,116.9801,115.9844,116.5221,39435.0
2025-01-31 09:35:00,116.94,117.33,116.74,117.16,30119.0,116.4325,116.8208,116.2333,116.6515,30119.0
2025-01-31 09:40:00,117.02,117.13,116.3,116.3,13828.0,116.5121,116.6216,115.7952,115.7952,13828.0
2025-01-31 09:45:00,116.27,116.76,116.18,116.75,24376.0,115.7654,116.2532,115.6758,116.2433,24376.0
2025-01-31 09:50:00,116.68,117.03,116.52,116.86,22033.0,116.1736,116.5221,116.0143,116.3528,22033.0
2025-01-31 09:55:00,116.92,116.96,116.55,116.85,12970.0,116.4125,116.4524,116.0442,116.3429,12970.0
2025-01-31 10:00:00,116.86,117.34,116.83,117.34,17310.0,116.3528,116.8307,116.3229,116.8307,17310.0
2025-01-31 10:05:00,117.33,117.85,117.33,117.73,9979.0,116.8208,117.3385,116.8208,117.219,9979.0
2025-01-31 10:10:00,117.72,117.72,117.34,117.67,9491.0,117.2091,117.2091,116.8307,117.1593,9491.0
2025-01-31 10:15:00,117.73,117.73,117.32,117.56,8607.0,117.219,117.219,116.8108,117.0498,8607.0
2025-01-31 10:20:00,117.52,117.77,117.42,117.77,6526.0,117.0099,117.2589,116.9104,117.2589,6526.0
2025-01-31 10:25:00,117.79,117.91,117.54,117.63,10352.0,117.2788,117.3983,117.0299,117.1195,10352.0
2025-01-31 10:30:00,117.64,117.78,117.52,117.62,13489.0,117.1294,117.2688,117.0099,117.1095,13489.0
2025-01-31 10:35:00,117.56,117.71,117.5,117.53,8129.0,117.0498,117.1991,116.99,117.0199,8129.0
2025-01-31 10:40:00,117.53,117.72,117.37,117.38,17794.0,117.0199,117.2091,116.8606,116.8706,17794.0
2025-01-31 10:45:00,117.4,117.87,117.39,117.87,8520.0,116.8905,117.3584,116.8805,117.3584,8520.0
2025-01-31 10:50:00,117.8,117.88,117.56,117.6,9429.0,117.2887,117.3684,117.0498,117.0896,9429.0
2025-01-31 10:55:00,117.55,117.61,117.36,117.45,17740.0,117.0398,117.0996,116.8506,116.9402,17740.0
2025-01-31 11:00:00,117.52,117.56,117.18,117.27,22092.0,117.0099,117.0498,116.6714,116.761,22092.0
2025-01-31 11:05:00,117.28,117.52,117.23,117.48,6850.0,116.771,117.0099,116.7212,116.9701,6850.0
2025-01-31 11:10:00,117.47,117.49,117.24,117.24,8385.0,116.9602,116.9801,116.7312,116.7312,8385.0
2025-01-31 11:15:00,117.25,117.41,117.22,117.3,6532.0,116.7411,116.9004,116.7112,116.7909,6532.0
2025-01-31 11:20:00,117.33,117.41,117.08,117.08,11428.0,116.8208,116.9004,116.5719,116.5719,11428.0
2025-01-31 11:25:00,117.08,117.1,116.7,116.81,7550.0,116.5719,116.5918,116.1935,116.303,7550.0
2025-01-31 11:30:00,116.82,116.98,116.82,116.88,6544.0,116.313,116.4723,116.313,116.3727,6544.0
2025-01-31 11:35:00,116.74,116.83,116.67,116.8,11515.0,116.2333,116.3229,116.1636,116.2931,11515.0
2025-01-31 11:40:00,116.75,116.81,116.64,116.75,11841.0,116.2433,116.303,116.1338,116.2433,11841.0
2025-01-31 11:45:00,116.81,116.85,116.71,116.75,8199.0,116.303,116.3429,116.2035,116.2433,8199.0
2025-01-31 11:50:00,116.71,116.8,116.48,116.51,11874.0,116.2035,116.2931,115.9745,116.0043,11874.0
2025-01-31 11:55:00,116.48,116.72,116.47,116.66,9765.0,115.9745,116.2134,115.9645,116.1537,9765.0
2025-01-31 12:00:00,116.72,116.76,116.55,116.55,13648.0,116.2134,116.2532,116.0442,116.0442,13648.0
2025-01-31 12:05:00,116.55,116.57,116.36,116.49,7855.0,116.0442,116.0641,115.855,115.9844,7855.0
2025-01-31 12:10:00,116.46,116.76,116.39,116.73,4250.0,115.9545,116.2532,115.8848,116.2234,4250.0
2025-01-31 12:15:00,116.71,116.96,116.66,116.86,6685.0,116.2035,116.4524,116.1537,116.3528,6685.0
2025-01-31 12:20:00,116.95,117.07,116.91,117.07,4510.0,116.4424,116.5619,116.4026,116.5619,4510.0
2025-01-31 12:25:00,117.03,117.15,116.97,117.12,11263.0,116.5221,116.6416,116.4623,116.6117,11263.0
2025-01-31 12:30:00,117.15,117.68,117.15,117.63,46693.0,116.6416,117.1693,116.6416,117.1195,46693.0
2025-01-31 12:35:00,117.61,117.75,117.47,117.7,24462.0,117.0996,117.2389,116.9602,117.1892,24462.0
2025-01-31 12:40:00,117.68,117.75,117.63,117.7,4941.0,117.1693,117.2389,117.1195,117.1892,4941.0
2025-01-31 12:45:00,117.7,117.75,117.53,117.59,11855.0,117.1892,117.2389,117.0199,117.0796,11855.0
2025-01-31 12:50:00,117.56,117.82,117.55,117.79,5676.0,117.0498,117.3086,117.0398,117.2788,5676.0
2025-01-31 12:55:00,117.78,117.82,117.3,117.3,9127.0,117.2688,117.3086,116.7909,116.7909,9127.0
2025-01-31 13:00:00,117.3,117.4,117.3,117.31,5115.0,116.7909,116.8905,116.7909,116.8009,5115.0
2025-01-31 13:05:00,117.23,117.45,117.23,117.45,3696.0,116.7212,116.9402,116.7212,116.9402,3696.0
2025-01-31 13:10:00,117.44,117.48,117.1,117.1,7837.0,116.9303,116.9701,116.5918,116.5918,7837.0
2025-01-31 13:15:00,117.19,117.19,116.83,116.83,4176.0,116.6814,116.6814,116.3229,116.3229,4176.0
2025-01-31 13:20:00,116.77,116.81,116.4,116.44,18949.0,116.2632,116.303,115.8948,115.9346,18949.0
2025-01-31 13:25:00,116.44,116.44,116.21,116.32,21595.0,115.9346,115.9346,115.7056,115.8152,21595.0
2025-01-31 13:30:00,116.32,116.39,116.05,116.05,41334.0,115.8152,115.8848,115.5463,115.5463,41334.0
2025-01-31 13:35:00,116.02,116.2,115.81,115.99,15616.0,115.5165,115.6957,115.3074,115.4866,15616.0
2025-01-31 13:40:00,115.99,116.18,115.94,116.15,19669.0,115.4866,115.6758,115.4368,115.6459,19669.0
2025-01-31 13:45:00,116.2,116.2,115.95,116.17,29460.0,115.6957,115.6957,115.4468,115.6658,29460.0
2025-01-31 13:50:00,116.14,116.3,116.0,116.05,5226.0,115.6359,115.7952,115.4965,115.5463,5226.0
2025-01-31 13:55:00,116.01,116.08,115.62,115.62,4913.0,115.5065,115.5762,115.1182,115.1182,4913.0
2025-01-31 14:00:00,115.61,115.79,115.34,115.44,14209.0,115.1082,115.2875,114.8394,114.939,14209.0
2025-01-31 14:05:00,115.5,115.5,115.04,115.04,10702.0,114.9987,114.9987,114.5407,114.5407,10702.0
2025-01-31 14:10:00,115.07,115.29,115.04,115.27,10920.0,114.5706,114.7896,114.5407,114.7697,10920.0
2025-01-31 14:15:00,115.2,115.32,115.02,115.02,10543.0,114.7,114.8195,114.5208,114.5208,10543.0
2025-01-31 14:20:00,115.01,115.3,115.01,115.27,9462.0,114.5108,114.7996,114.5108,114.7697,9462.0
2025-01-31 14:25:00,115.27,115.47,115.23,115.47,15572.0,114.7697,114.9688,114.7299,114.9688,15572.0
2025-01-31 14:30:00,115.47,115.69,115.46,115.69,10370.0,114.9688,115.1879,114.9589,115.1879,10370.0
2025-01-31 14:35:00,115.63,115.69,115.43,115.48,14005.0,115.1281,115.1879,114.929,114.9788,14005.0
2025-01-31 14:40:00,115.48,115.48,115.22,115.24,12033.0,114.9788,114.9788,114.7199,114.7398,12033.0
2025-01-31 14:45:00,115.24,115.3,115.14,115.29,8454.0,114.7398,114.7996,114.6403,114.7896,8454.0
2025-01-31 14:50:00,115.33,115.58,115.33,115.56,22301.0,114.8295,115.0784,114.8295,115.0585,22301.0
2025-01-31 14:55:00,115.54,115.69,115.13,115.21,10546.0,115.0385,115.1879,114.6303,114.71,10546.0
2025-01-31 15:00:00,115.01,115.06,114.46,114.47,16879.0,114.5108,114.5606,113.9632,113.9732,16879.0
2025-01-31 15:05:00,114.47,114.63,114.29,114.3,14429.0,113.9732,114.1325,113.794,113.8039,14429.0
2025-01-31 15:10:00,114.3,114.58,114.24,114.5,10744.0,113.8039,114.0827,113.7442,114.0031,10744.0
2025-01-31 15:15:00,114.51,114.58,114.37,114.46,10321.0,114.013,114.0827,113.8736,113.9632,10321.0
2025-01-31 15:20:00,114.46,114.64,114.35,114.59,11352.0,113.9632,114.1424,113.8537,114.0927,11352.0
2025-01-31 15:25:00,114.55,114.55,114.21,114.34,13345.0,114.0528,114.0528,113.7143,113.8437,13345.0
2025-01-31 15:30:00,114.34,114.54,114.22,114.43,22497.0,113.8437,114.0429,113.7243,113.9334,22497.0
2025-01-31 15:35:00,114.38,114.51,114.22,114.25,13389.0,113.8836,114.013,113.7243,113.7541,13389.0
2025-01-31 15:40:00,114.3,114.32,113.85,113.88,23469.0,113.8039,113.8238,113.3559,113.3857,23469.0
2025-01-31 15:45:00,113.88,114.28,113.88,114.19,52490.0,113.3857,113.784,113.3857,113.6944,52490.0
2025-01-31 15:50:00,114.16,114.23,113.97,114.09,61602.0,113.6645,113.7342,113.4754,113.5948,61602.0
2025-01-31 15:55:00,114.09,114.15,113.63,113.78,251484.0,113.5948,113.6546,113.1368,113.2862,251484.0
2025-02-03 09:30:00,111.51,111.52,110.4,111.05,58764.0,111.026,111.036,109.9208,110.568,58764.0
2025-02-03 09:35:00,110.69,110.69,109.46,110.12,18019.0,110.2096,110.2096,108.9849,109.6421,18019.0
2025-02-03 09:40:00,110.17,110.32,109.35,109.62,11615.0,109.6918,109.8412,108.8754,109.1442,11615.0
2025-02-03 09:45:00,109.39,110.05,109.31,109.7,14516.0,108.9152,109.5724,108.8356,109.2239,14516.0
2025-02-03 09:50:00,109.59,109.82,109.51,109.56,23454.0,109.1144,109.3434,109.0347,109.0845,23454.0
2025-02-03 09:55:00,109.52,109.8,109.35,109.48,14301.0,109.0447,109.3235,108.8754,109.0048,14301.0
2025-02-03 10:00:00,109.48,109.91,109.28,109.34,32502.0,109.0048,109.433,108.8057,108.8654,32502.0
2025-02-03 10:05:00,109.27,109.27,108.82,108.83,19571.0,108.7958,108.7958,108.3477,108.3577,19571.0
2025-02-03 10:10:00,108.81,108.86,108.48,108.61,25046.0,108.3377,108.3875,108.0092,108.1386,25046.0
2025-02-03 10:15:00,108.58,108.79,108.4,108.58,36788.0,108.1087,108.3178,107.9295,108.1087,36788.0
2025-02-03 10:20:00,108.57,109.81,108.46,109.67,34735.0,108.0988,109.3334,107.9893,109.194,34735.0
2025-02-03 10:25:00,109.58,110.6,109.58,110.54,27105.0,109.1044,110.12,109.1044,110.0602,27105.0
2025-02-03 10:30:00,110.47,110.66,110.11,110.38,14565.0,109.9905,110.1797,109.6321,109.9009,14565.0
2025-02-03 10:35:00,110.34,110.73,110.28,110.64,34704.0,109.8611,110.2494,109.8014,110.1598,34704.0
2025-02-03 10:40:00,110.57,110.79,110.1,110.1,8833.0,110.0901,110.3092,109.6221,109.6221,8833.0
2025-02-03 10:45:00,110.1,110.21,109.81,109.95,19832.0,109.6221,109.7317,109.3334,109.4728,19832.0
2025-02-03 10:50:00,109.95,110.35,109.89,110.12,12224.0,109.4728,109.8711,109.4131,109.6421,12224.0
2025-02-03 10:55:00,110.25,110.37,110.09,110.11,73855.0,109.7715,109.891,109.6122,109.6321,73855.0
2025-02-03 11:00:00,110.13,110.82,110.0,110.0,35332.0,109.652,110.339,109.5226,109.5226,35332.0
2025-02-03 11:05:00,110.01,110.1,109.78,109.98,7971.0,109.5325,109.6221,109.3035,109.5027,7971.0
2025-02-03 11:10:00,110.0,110.44,109.98,110.36,22322.0,109.5226,109.9607,109.5027,109.881,22322.0
2025-02-03 11:15:00,110.3,110.74,110.11,110.64,13392.0,109.8213,110.2594,109.6321,110.1598,13392.0
2025-02-03 11:20:00,110.62,110.8,110.57,110.59,15602.0,110.1399,110.3191,110.0901,110.11,15602.0
2025-02-03 11:25:00,110.52,110.57,109.97,110.08,8827.0,110.0403,110.0901,109.4927,109.6022,8827.0
2025-02-03 11:30:00,110.11,110.56,110.08,110.56,11282.0,109.6321,110.0802,109.6022,110.0802,11282.0
2025-02-03 11:35:00,110.48,110.77,110.47,110.76,14063.0,110.0005,110.2892,109.9905,110.2793,14063.0
2025-02-03 11:40:00,110.82,110.82,110.3,110.42,17604.0,110.339,110.339,109.8213,109.9408,17604.0
2025-02-03 11:45:00,110.45,110.51,110.34,110.35,4204.0,109.9706,110.0304,109.8611,109.8711,4204.0
2025-02-03 11:50:00,110.46,110.58,110.37,110.41,7734.0,109.9806,110.1001,109.891,109.9308,7734.0
2025-02-03 11:55:00,110.32,110.35,109.91,110.13,13988.0,109.8412,109.8711,109.433,109.652,13988.0
2025-02-03 12:00:00,110.13,110.2,109.93,109.93,6814.0,109.652,109.7217,109.4529,109.4529,6814.0
2025-02-03 12:05:00,110.01,110.14,109.95,110.11,7534.0,109.5325,109.662,109.4728,109.6321,7534.0
2025-02-03 12:10:00,110.12,110.14,109.92,110.02,4931.0,109.6421,109.662,109.4429,109.5425,4931.0
2025-02-03 12:15:00,110.0,110.21,109.92,110.17,7225.0,109.5226,109.7317,109.4429,109.6918,7225.0
2025-02-03 12:20:00,110.18,110.37,110.17,110.33,6304.0,109.7018,109.891,109.6918,109.8512,6304.0
2025-02-03 12:25:00,110.26,110.26,110.01,110.01,6069.0,109.7815,109.7815,109.5325,109.5325,6069.0
2025-02-03 12:30:00,110.02,110.02,109.7,109.8,6114.0,109.5425,109.5425,109.2239,109.3235,6114.0
2025-02-03 12:35:00,109.81,110.05,109.71,109.84,11310.0,109.3334,109.5724,109.2338,109.3633,11310.0
2025-02-03 12:40:00,109.87,109.95,109.81,109.87,6140.0,109.3931,109.4728,109.3334,109.3931,6140.0
2025-02-03 12:45:00,109.87,109.91,109.72,109.74,5557.0,109.3931,109.433,109.2438,109.2637,5557.0
2025-02-03 12:50:00,109.72,110.06,109.71,110.01,12895.0,109.2438,109.5823,109.2338,109.5325,12895.0
2025-02-03 12:55:00,110.02,110.02,109.34,109.76,45458.0,109.5425,109.5425,108.8654,109.2836,45458.0
2025-02-03 13:00:00,109.68,109.91,109.33,109.85,13009.0,109.204,109.433,108.8555,109.3732,13009.0
2025-02-03 13:05:00,109.84,109.93,109.51,109.59,16895.0,109.3633,109.4529,109.0347,109.1144,16895.0
2025-02-03 13:10:00,109.62,109.72,109.36,109.6,9395.0,109.1442,109.2438,108.8854,109.1243,9395.0
2025-02-03 13:15:00,109.58,109.58,109.28,109.37,21368.0,109.1044,109.1044,108.8057,108.8953,21368.0
2025-02-03 13:20:00,109.36,109.5,109.29,109.43,10597.0,108.8854,109.0248,108.8157,108.9551,10597.0
2025-02-03 13:25:00,109.48,109.67,109.44,109.49,9034.0,109.0048,109.194,108.965,109.0148,9034.0
2025-02-03 13:30:00,109.47,109.7,109.47,109.7,7627.0,108.9949,109.2239,108.9949,109.2239,7627.0
2025-02-03 13:35:00,109.71,109.93,109.61,109.86,11003.0,109.2338,109.4529,109.1343,109.3832,11003.0
2025-02-03 13:40:00,109.83,109.87,109.68,109.68,11404.0,109.3533,109.3931,109.204,109.204,11404.0
2025-02-03 13:45:00,109.72,109.74,109.56,109.65,15412.0,109.2438,109.2637,109.0845,109.1741,15412.0
2025-02-03 13:50:00,109.66,110.12,109.64,109.98,9864.0,109.1841,109.6421,109.1641,109.5027,9864.0
2025-02-03 13:55:00,109.9,109.9,109.65,109.66,3927.0,109.423,109.423,109.1741,109.1841,3927.0
2025-02-03 14:00:00,109.66,109.94,109.66,109.87,26717.0,109.1841,109.4628,109.1841,109.3931,26717.0
2025-02-03 14:05:00,109.83,110.08,109.81,110.08,12528.0,109.3533,109.6022,109.3334,109.6022,12528.0
2025-02-03 14:10:00,110.03,110.08,109.86,110.04,22048.0,109.5525,109.6022,109.3832,109.5624,22048.0
2025-02-03 14:15:00,109.95,110.28,109.95,110.15,17702.0,109.4728,109.8014,109.4728,109.6719,17702.0
2025-02-03 14:20:00,110.13,110.22,110.05,110.15,11864.0,109.652,109.7416,109.5724,109.6719,11864.0
2025-02-03 14:25:00,110.1,110.26,109.84,109.84,20699.0,109.6221,109.7815,109.3633,109.3633,20699.0
2025-02-03 14:30:00,109.84,109.96,109.81,109.87,11438.0,109.3633,109.4828,109.3334,109.3931,11438.0
2025-02-03 14:35:00,109.81,109.96,109.76,109.84,15673.0,109.3334,109.4828,109.2836,109.3633,15673.0
2025-02-03 14:40:00,109.88,109.98,109.75,109.96,13348.0,109.4031,109.5027,109.2737,109.4828,13348.0
2025-02-03 14:45:00,109.94,110.06,109.9,110.06,17997.0,109.4628,109.5823,109.423,109.5823,17997.0
2025-02-03 14:50:00,110.04,110.09,109.95,109.97,14717.0,109.5624,109.6122,109.4728,109.4927,14717.0
2025-02-03 14:55:00,109.97,109.98,109.72,109.88,23886.0,109.4927,109.5027,109.2438,109.4031,23886.0
2025-02-03 15:00:00,109.89,109.93,109.75,109.75,51128.0,109.4131,109.4529,109.2737,109.2737,51128.0
2025-02-03 15:05:00,109.74,109.77,109.63,109.66,21097.0,109.2637,109.2936,109.1542,109.1841,21097.0
2025-02-03 15:10:00,109.68,109.71,109.57,109.57,15045.0,109.204,109.2338,109.0944,109.0944,15045.0
2025-02-03 15:15:00,109.62,109.75,109.56,109.75,25144.0,109.1442,109.2737,109.0845,109.2737,25144.0
2025-02-03 15:20:00,109.78,110.0,109.76,109.91,20870.0,109.3035,109.5226,109.2836,109.433,20870.0
2025-02-03 15:25:00,109.92,109.92,109.54,109.62,17339.0,109.4429,109.4429,109.0646,109.1442,17339.0
2025-02-03 15:30:00,109.62,109.73,109.55,109.63,14375.0,109.1442,109.2538,109.0745,109.1542,14375.0
2025-02-03 15:35:00,109.62,109.82,109.56,109.58,21162.0,109.1442,109.3434,109.0845,109.1044,21162.0
2025-02-03 15:40:00,109.59,109.66,109.41,109.58,19663.0,109.1144,109.1841,108.9351,109.1044,19663.0
2025-02-03 15:45:00,109.58,109.62,109.49,109.6,26269.0,109.1044,109.1442,109.0148,109.1243,26269.0
2025-02-03 15:50:00,109.6,109.81,109.4,109.56,41823.0,109.1243,109.3334,108.9252,109.0845,41823.0
2025-02-03 15:55:00,109.56,109.6,109.1,109.2,231291.0,109.0845,109.1243,108.6265,108.7261,231291.0
2025-02-04 09:30:00,108.74,109.1,107.69,108.23,45547.0,108.2681,108.6265,107.2226,107.7603,45547.0
2025-02-04 09:35:00,108.33,108.91,108.23,108.61,15942.0,107.8598,108.4373,107.7603,108.1386,15942.0
2025-02-04 09:40:00,108.61,108.77,108.26,108.27,12087.0,108.1386,108.2979,107.7901,107.8001,12087.0
2025-02-04 09:45:00,108.3,108.57,108.27,108.27,8035.0,107.83,108.0988,107.8001,107.8001,8035.0
2025-02-04 09:50:00,108.45,108.89,108.28,108.77,12519.0,107.9793,108.4174,107.81,108.2979,12519.0
2025-02-04 09:55:00,108.68,108.76,108.34,108.76,10867.0,108.2083,108.288,107.8698,108.288,10867.0
2025-02-04 10:00:00,108.7,109.13,108.7,109.05,19195.0,108.2282,108.6564,108.2282,108.5767,19195.0
2025-02-04 10:05:00,109.07,109.63,109.03,109.63,19030.0,108.5966,109.1542,108.5568,109.1542,19030.0
2025-02-04 10:10:00,109.55,109.92,109.5,109.89,12341.0,109.0745,109.4429,109.0248,109.4131,12341.0
2025-02-04 10:15:00,109.89,110.28,109.88,110.09,18412.0,109.4131,109.8014,109.4031,109.6122,18412.0
2025-02-04 10:20:00,110.09,110.22,109.9,110.01,12753.0,109.6122,109.7416,109.423,109.5325,12753.0
2025-02-04 10:25:00,110.01,110.01,109.39,109.53,20549.0,109.5325,109.5325,108.9152,109.0546,20549.0
2025-02-04 10:30:00,109.52,109.75,109.52,109.6,7528.0,109.0447,109.2737,109.0447,109.1243,7528.0
2025-02-04 10:35:00,109.61,109.89,109.6,109.8,10700.0,109.1343,109.4131,109.1243,109.3235,10700.0
2025-02-04 10:40:00,109.8,110.0,109.71,110.0,12576.0,109.3235,109.5226,109.2338,109.5226,12576.0
2025-02-04 10:45:00,109.95,110.04,109.88,110.02,9178.0,109.4728,109.5624,109.4031,109.5425,9178.0
2025-02-04 10:50:00,109.95,110.17,109.95,110.13,15647.0,109.4728,109.6918,109.4728,109.652,15647.0
2025-02-04 10:55:00,110.13,110.29,109.71,109.79,22281.0,109.652,109.8113,109.2338,109.3135,22281.0
2025-02-04 11:00:00,109.8,109.93,109.67,109.84,38074.0,109.3235,109.4529,109.194,109.3633,38074.0
2025-02-04 11:05:00,109.84,109.96,109.67,109.88,15423.0,109.3633,109.4828,109.194,109.4031,15423.0
2025-02-04 11:10:00,109.86,109.93,109.81,109.84,7699.0,109.3832,109.4529,109.3334,109.3633,7699.0
2025-02-04 11:15:00,109.86,109.92,109.81,109.85,12944.0,109.3832,109.4429,109.3334,109.3732,12944.0
2025-02-04 11:20:00,109.82,110.09,109.82,109.95,35231.0,109.3434,109.6122,109.3434,109.4728,35231.0
2025-02-04 11:25:00,109.93,110.1,109.89,110.1,22557.0,109.4529,109.6221,109.4131,109.6221,22557.0
2025-02-04 11:30:00,110.1,110.46,110.02,110.36,15688.0,109.6221,109.9806,109.5425,109.881,15688.0
2025-02-04 11:35:00,110.36,110.64,110.33,110.53,8213.0,109.881,110.1598,109.8512,110.0503,8213.0
2025-02-04 11:40:00,110.57,110.69,110.25,110.39,13868.0,110.0901,110.2096,109.7715,109.9109,13868.0
2025-02-04 11:45:00,110.39,110.48,110.27,110.29,6173.0,109.9109,110.0005,109.7914,109.8113,6173.0
2025-02-04 11:50:00,110.29,110.56,110.29,110.56,6031.0,109.8113,110.0802,109.8113,110.0802,6031.0
2025-02-04 11:55:00,110.55,110.55,110.2,110.38,8957.0,110.0702,110.0702,109.7217,109.9009,8957.0
2025-02-04 12:00:00,110.37,110.4,110.24,110.29,9169.0,109.891,109.9208,109.7615,109.8113,9169.0
2025-02-04 12:05:00,110.32,110.43,110.27,110.29,9755.0,109.8412,109.9507,109.7914,109.8113,9755.0
2025-02-04 12:10:00,110.38,110.39,110.11,110.17,6205.0,109.9009,109.9109,109.6321,109.6918,6205.0
2025-02-04 12:15:00,110.16,110.23,109.92,110.2,17860.0,109.6819,109.7516,109.4429,109.7217,17860.0
2025-02-04 12:20:00,110.2,110.33,110.16,110.23,8101.0,109.7217,109.8512,109.6819,109.7516,8101.0
2025-02-04 12:25:00,110.18,110.21,110.05,110.09,7378.0,109.7018,109.7317,109.5724,109.6122,7378.0
2025-02-04 12:30:00,110.05,110.15,109.99,109.99,5096.0,109.5724,109.6719,109.5126,109.5126,5096.0
2025-02-04 12:35:00,110.07,110.24,110.06,110.16,7960.0,109.5923,109.7615,109.5823,109.6819,7960.0
2025-02-04 12:40:00,110.11,110.2,110.07,110.2,7572.0,109.6321,109.7217,109.5923,109.7217,7572.0
2025-02-04 12:45:00,110.16,110.27,110.16,110.25,3225.0,109.6819,109.7914,109.6819,109.7715,3225.0
2025-02-04 12:50:00,110.23,110.31,110.17,110.19,6529.0,109.7516,109.8312,109.6918,109.7118,6529.0
2025-02-04 12:55:00,110.18,110.24,110.15,110.23,8386.0,109.7018,109.7615,109.6719,109.7516,8386.0
2025-02-04 13:00:00,110.22,110.34,110.19,110.2,6921.0,109.7416,109.8611,109.7118,109.7217,6921.0
2025-02-04 13:05:00,110.24,110.38,110.22,110.37,3517.0,109.7615,109.9009,109.7416,109.891,3517.0
2025-02-04 13:10:00,110.38,110.46,110.33,110.41,6880.0,109.9009,109.9806,109.8512,109.9308,6880.0
2025-02-04 13:15:00,110.39,110.39,110.26,110.34,9945.0,109.9109,109.9109,109.7815,109.8611,9945.0
2025-02-04 13:20:00,110.33,110.43,110.29,110.32,5157.0,109.8512,109.9507,109.8113,109.8412,5157.0
2025-02-04 13:25:00,110.26,110.29,110.0,110.0,6911.0,109.7815,109.8113,109.5226,109.5226,6911.0
2025-02-04 13:30:00,110.0,110.1,109.97,109.99,4391.0,109.5226,109.6221,109.4927,109.5126,4391.0
2025-02-04 13:35:00,110.09,110.09,109.82,109.85,6685.0,109.6122,109.6122,109.3434,109.3732,6685.0
2025-02-04 13:40:00,109.85,109.93,109.8,109.82,10336.0,109.3732,109.4529,109.3235,109.3434,10336.0
2025-02-04 13:45:00,109.88,109.93,109.74,109.79,12153.0,109.4031,109.4529,109.2637,109.3135,12153.0
2025-02-04 13:50:00,109.74,109.92,109.74,109.91,8730.0,109.2637,109.4429,109.2637,109.433,8730.0
2025-02-04 13:55:00,109.91,109.91,109.81,109.83,4403.0,109.433,109.433,109.3334,109.3533,4403.0
2025-02-04 14:00:00,109.86,110.22,109.8,110.21,6906.0,109.3832,109.7416,109.3235,109.7317,6906.0
2025-02-04 14:05:00,110.22,110.39,110.18,110.34,6261.0,109.7416,109.9109,109.7018,109.8611,6261.0
2025-02-04 14:10:00,110.34,110.38,110.31,110.38,8440.0,109.8611,109.9009,109.8312,109.9009,8440.0
2025-02-04 14:15:00,110.38,110.49,110.35,110.49,6414.0,109.9009,110.0105,109.8711,110.0105,6414.0
2025-02-04 14:20:00,110.5,110.51,110.39,110.44,6657.0,110.0204,110.0304,109.9109,109.9607,6657.0
2025-02-04 14:25:00,110.41,110.41,110.29,110.29,10905.0,109.9308,109.9308,109.8113,109.8113,10905.0
2025-02-04 14:30:00,110.3,110.57,110.29,110.56,6434.0,109.8213,110.0901,109.8113,110.0802,6434.0
2025-02-04 14:35:00,110.54,110.69,110.54,110.59,15875.0,110.0602,110.2096,110.0602,110.11,15875.0
2025-02-04 14:40:00,110.59,110.8,110.56,110.7,11557.0,110.11,110.3191,110.0802,110.2195,11557.0
2025-02-04 14:45:00,110.69,110.74,110.64,110.67,11553.0,110.2096,110.2594,110.1598,110.1897,11553.0
2025-02-04 14:50:00,110.66,110.81,110.65,110.76,10668.0,110.1797,110.3291,110.1698,110.2793,10668.0
2025-02-04 14:55:00,110.79,110.83,110.61,110.71,18894.0,110.3092,110.349,110.1299,110.2295,18894.0
2025-02-04 15:00:00,110.73,110.74,110.64,110.74,7995.0,110.2494,110.2594,110.1598,110.2594,7995.0
2025-02-04 15:05:00,110.72,110.83,110.71,110.78,15898.0,110.2395,110.349,110.2295,110.2992,15898.0
2025-02-04 15:10:00,110.79,110.81,110.65,110.72,9605.0,110.3092,110.3291,110.1698,110.2395,9605.0
2025-02-04 15:15:00,110.72,110.79,110.56,110.79,11977.0,110.2395,110.3092,110.0802,110.3092,11977.0
2025-02-04 15:20:00,110.77,110.81,110.49,110.49,17455.0,110.2892,110.3291,110.0105,110.0105,17455.0
2025-02-04 15:25:00,110.51,110.81,110.46,110.72,21639.0,110.0304,110.3291,109.9806,110.2395,21639.0
2025-02-04 15:30:00,110.71,110.8,110.58,110.66,22088.0,110.2295,110.3191,110.1001,110.1797,22088.0
2025-02-04 15:35:00,110.72,110.92,110.7,110.84,16572.0,110.2395,110.4386,110.2195,110.3589,16572.0
2025-02-04 15:40:00,110.81,110.86,110.58,110.6,22891.0,110.3291,110.3789,110.1001,110.12,22891.0
2025-02-04 15:45:00,110.61,110.84,110.59,110.69,39360.0,110.1299,110.3589,110.11,110.2096,39360.0
2025-02-04 15:50:00,110.67,110.74,110.32,110.35,56395.0,110.1897,110.2594,109.8412,109.8711,56395.0
2025-02-04 15:55:00,110.35,110.5,110.2,110.42,196227.0,109.8711,110.0204,109.7217,109.9408,196227.0
2025-02-05 09:30:00,112.45,112.64,111.55,111.55,28261.0,111.9619,112.1511,111.0659,111.0659,28261.0
2025-02-05 09:35:00,111.37,111.69,111.22,111.45,8249.0,110.8866,111.2052,110.7373,110.9663,8249.0
2025-02-05 09:40:00,111.45,111.88,111.15,111.15,9309.0,110.9663,111.3944,110.6676,110.6676,9309.0
2025-02-05 09:45:00,111.21,111.29,110.52,110.57,14527.0,110.7273,110.807,110.0403,110.0901,14527.0
2025-02-05 09:50:00,110.5,110.75,110.44,110.67,6372.0,110.0204,110.2693,109.9607,110.1897,6372.0
2025-02-05 09:55:00,110.7,110.74,110.55,110.72,7278.0,110.2195,110.2594,110.0702,110.2395,7278.0
2025-02-05 10:00:00,110.8,111.05,110.76,110.89,14127.0,110.3191,110.568,110.2793,110.4087,14127.0
2025-02-05 10:05:00,110.94,111.44,110.93,111.37,16450.0,110.4585,110.9563,110.4485,110.8866,16450.0
2025-02-05 10:10:00,111.37,112.1,111.32,111.89,115130.0,110.8866,111.6135,110.8369,111.4044,115130.0
2025-02-05 10:15:00,112.03,112.52,111.99,112.05,26726.0,111.5438,112.0316,111.5039,111.5637,26726.0
2025-02-05 10:20:00,112.04,112.06,111.61,111.99,31198.0,111.5537,111.5736,111.1256,111.5039,31198.0
2025-02-05 10:25:00,111.93,112.06,111.81,112.0,9123.0,111.4442,111.5736,111.3247,111.5139,9123.0
2025-02-05 10:30:00,111.95,112.23,111.81,112.08,20555.0,111.4641,111.7429,111.3247,111.5936,20555.0
2025-02-05 10:35:00,112.08,112.32,112.08,112.18,22046.0,111.5936,111.8325,111.5936,111.6931,22046.0
2025-02-05 10:40:00,112.16,112.22,111.92,112.1,19696.0,111.6732,111.7329,111.4343,111.6135,19696.0
2025-02-05 10:45:00,112.06,112.07,111.7,111.76,16568.0,111.5736,111.5836,111.2152,111.2749,16568.0
2025-02-05 10:50:00,111.81,112.02,111.74,112.0,21306.0,111.3247,111.5338,111.255,111.5139,21306.0
2025-02-05 10:55:00,112.08,112.08,111.46,111.46,8082.0,111.5936,111.5936,110.9762,110.9762,8082.0
2025-02-05 11:00:00,111.46,111.67,111.31,111.39,7259.0,110.9762,111.1853,110.8269,110.9066,7259.0
2025-02-05 11:05:00,111.38,111.42,111.18,111.39,6400.0,110.8966,110.9364,110.6975,110.9066,6400.0
2025-02-05 11:10:00,111.37,111.38,111.07,111.14,8317.0,110.8866,110.8966,110.5879,110.6576,8317.0
2025-02-05 11:15:00,111.16,111.33,111.08,111.18,9794.0,110.6775,110.8468,110.5979,110.6975,9794.0
2025-02-05 11:20:00,111.18,111.28,111.12,111.24,10027.0,110.6975,110.797,110.6377,110.7572,10027.0
2025-02-05 11:25:00,111.27,111.42,111.24,111.28,9031.0,110.7871,110.9364,110.7572,110.797,9031.0
2025-02-05 11:30:00,111.29,111.35,111.16,111.35,13274.0,110.807,110.8667,110.6775,110.8667,13274.0
2025-02-05 11:35:00,111.37,111.47,111.18,111.18,29156.0,110.8866,110.9862,110.6975,110.6975,29156.0
2025-02-05 11:40:00,111.16,111.25,111.13,111.25,5746.0,110.6775,110.7672,110.6477,110.7672,5746.0
2025-02-05 11:45:00,111.21,111.39,111.18,111.39,6036.0,110.7273,110.9066,110.6975,110.9066,6036.0
2025-02-05 11:50:00,111.33,111.45,111.17,111.38,42854.0,110.8468,110.9663,110.6875,110.8966,42854.0
2025-02-05 11:55:00,111.44,111.44,111.12,111.2,7175.0,110.9563,110.9563,110.6377,110.7174,7175.0
2025-02-05 12:00:00,111.2,111.37,111.2,111.26,5200.0,110.7174,110.8866,110.7174,110.7771,5200.0
2025-02-05 12:05:00,111.22,111.29,111.09,111.14,8953.0,110.7373,110.807,110.6079,110.6576,8953.0
2025-02-05 12:10:00,111.14,111.14,111.01,111.08,7077.0,110.6576,110.6576,110.5282,110.5979,7077.0
2025-02-05 12:15:00,111.04,111.15,110.95,111.13,10863.0,110.5581,110.6676,110.4685,110.6477,10863.0
2025-02-05 12:20:00,111.12,111.12,110.92,110.96,6964.0,110.6377,110.6377,110.4386,110.4784,6964.0
2025-02-05 12:25:00,110.97,110.97,110.74,110.74,7777.0,110.4884,110.4884,110.2594,110.2594,7777.0
2025-02-05 12:30:00,110.78,110.96,110.73,110.95,16637.0,110.2992,110.4784,110.2494,110.4685,16637.0
2025-02-05 12:35:00,110.96,111.0,110.86,110.89,6593.0,110.4784,110.5182,110.3789,110.4087,6593.0
2025-02-05 12:40:00,110.91,111.01,110.89,110.95,7733.0,110.4286,110.5282,110.4087,110.4685,7733.0
2025-02-05 12:45:00,110.97,111.28,110.94,111.28,4083.0,110.4884,110.797,110.4585,110.797,4083.0
2025-02-05 12:50:00,111.28,111.33,111.18,111.33,7293.0,110.797,110.8468,110.6975,110.8468,7293.0
2025-02-05 12:55:00,111.37,111.38,111.31,111.34,6477.0,110.8866,110.8966,110.8269,110.8568,6477.0
2025-02-05 13:00:00,111.39,111.57,111.37,111.56,3008.0,110.9066,111.0858,110.8866,111.0758,3008.0
2025-02-05 13:05:00,111.54,111.55,111.43,111.48,6158.0,111.0559,111.0659,110.9464,110.9962,6158.0
2025-02-05 13:10:00,111.48,111.54,111.46,111.52,3428.0,110.9962,111.0559,110.9762,111.036,3428.0
2025-02-05 13:15:00,111.59,111.85,111.56,111.84,13189.0,111.1057,111.3646,111.0758,111.3546,13189.0
2025-02-05 13:20:00,111.84,111.85,111.71,111.8,8845.0,111.3546,111.3646,111.2252,111.3148,8845.0
2025-02-05 13:25:00,111.77,111.77,111.57,111.57,4651.0,111.2849,111.2849,111.0858,111.0858,4651.0
2025-02-05 13:30:00,111.57,111.68,111.56,111.68,4731.0,111.0858,111.1953,111.0758,111.1953,4731.0
2025-02-05 13:35:00,111.64,111.74,111.63,111.74,4200.0,111.1555,111.255,111.1455,111.255,4200.0
2025-02-05 13:40:00,111.78,111.8,111.63,111.66,4439.0,111.2949,111.3148,111.1455,111.1754,4439.0
2025-02-05 13:45:00,111.64,111.75,111.55,111.71,6596.0,111.1555,111.265,111.0659,111.2252,6596.0
2025-02-05 13:50:00,111.74,111.76,111.67,111.7,29222.0,111.255,111.2749,111.1853,111.2152,29222.0
2025-02-05 13:55:00,111.66,111.66,111.46,111.51,6494.0,111.1754,111.1754,110.9762,111.026,6494.0
2025-02-05 14:00:00,111.55,111.64,111.54,111.56,4714.0,111.0659,111.1555,111.0559,111.0758,4714.0
2025-02-05 14:05:00,111.57,111.74,111.57,111.68,15104.0,111.0858,111.255,111.0858,111.1953,15104.0
2025-02-05 14:10:00,111.74,111.77,111.66,111.69,5431.0,111.255,111.2849,111.1754,111.2052,5431.0
2025-02-05 14:15:00,111.69,111.8,111.69,111.76,5914.0,111.2052,111.3148,111.2052,111.2749,5914.0
2025-02-05 14:20:00,111.76,111.76,111.54,111.63,7696.0,111.2749,111.2749,111.0559,111.1455,7696.0
2025-02-05 14:25:00,111.56,111.6,111.43,111.53,7050.0,111.0758,111.1156,110.9464,111.0459,7050.0
2025-02-05 14:30:00,111.52,111.57,111.51,111.54,6265.0,111.036,111.0858,111.026,111.0559,6265.0
2025-02-05 14:35:00,111.54,111.67,111.45,111.55,14704.0,111.0559,111.1853,110.9663,111.0659,14704.0
2025-02-05 14:40:00,111.54,111.56,111.37,111.48,5368.0,111.0559,111.0758,110.8866,110.9962,5368.0
2025-02-05 14:45:00,111.48,111.49,111.25,111.27,11006.0,110.9962,111.0061,110.7672,110.7871,11006.0
2025-02-05 14:50:00,111.25,111.31,111.14,111.14,9190.0,110.7672,110.8269,110.6576,110.6576,9190.0
2025-02-05 14:55:00,111.17,111.21,111.09,111.15,9196.0,110.6875,110.7273,110.6079,110.6676,9196.0
2025-02-05 15:00:00,111.1,111.22,111.06,111.08,9148.0,110.6178,110.7373,110.578,110.5979,9148.0
2025-02-05 15:05:00,111.12,111.17,111.03,111.08,10740.0,110.6377,110.6875,110.5481,110.5979,10740.0
2025-02-05 15:10:00,111.09,111.25,111.06,111.23,5166.0,110.6079,110.7672,110.578,110.7472,5166.0
2025-02-05 15:15:00,111.2,111.24,111.05,111.12,14114.0,110.7174,110.7572,110.568,110.6377,14114.0
2025-02-05 15:20:00,111.09,111.22,110.99,111.22,13368.0,110.6079,110.7373,110.5083,110.7373,13368.0
2025-02-05 15:25:00,111.19,111.19,110.95,110.97,19637.0,110.7074,110.7074,110.4685,110.4884,19637.0
2025-02-05 15:30:00,110.94,111.05,110.92,111.02,9533.0,110.4585,110.568,110.4386,110.5382,9533.0
2025-02-05 15:35:00,111.02,111.17,111.01,111.12,25239.0,110.5382,110.6875,110.5282,110.6377,25239.0
2025-02-05 15:40:00,111.18,111.21,111.07,111.17,15236.0,110.6975,110.7273,110.5879,110.6875,15236.0
2025-02-05 15:45:00,111.17,111.21,110.87,111.0,24628.0,110.6875,110.7273,110.3888,110.5182,24628.0
2025-02-05 15:50:00,111.07,111.2,111.02,111.11,38813.0,110.5879,110.7174,110.5382,110.6278,38813.0
2025-02-05 15:55:00,111.11,111.39,111.1,111.34,140529.0,110.6278,110.9066,110.6178,110.8568,140529.0
2025-02-06 09:30:00,111.33,111.89,111.02,111.35,18815.0,110.8468,111.4044,110.5382,110.8667,18815.0
2025-02-06 09:35:00,111.35,111.8,111.31,111.53,17997.0,110.8667,111.3148,110.8269,111.0459,17997.0
2025-02-06 09:40:00,111.61,111.61,111.22,111.3,10816.0,111.1256,111.1256,110.7373,110.8169,10816.0
2025-02-06 09:45:00,111.3,111.3,110.92,110.96,10071.0,110.8169,110.8169,110.4386,110.4784,10071.0
2025-02-06 09:50:00,111.0,111.0,110.86,110.91,3285.0,110.5182,110.5182,110.3789,110.4286,3285.0
2025-02-06 09:55:00,110.92,111.17,110.87,111.15,10397.0,110.4386,110.6875,110.3888,110.6676,10397.0
2025-02-06 10:00:00,111.18,111.77,111.15,111.66,21077.0,110.6975,111.2849,110.6676,111.1754,21077.0
2025-02-06 10:05:00,111.66,111.66,111.3,111.39,12626.0,111.1754,111.1754,110.8169,110.9066,12626.0
2025-02-06 10:10:00,111.39,111.54,111.35,111.45,8326.0,110.9066,111.0559,110.8667,110.9663,8326.0
2025-02-06 10:15:00,111.5,111.7,111.34,111.41,23243.0,111.0161,111.2152,110.8568,110.9265,23243.0
2025-02-06 10:20:00,111.45,111.5,111.39,111.4,5852.0,110.9663,111.0161,110.9066,110.9165,5852.0
2025-02-06 10:25:00,111.35,111.52,111.26,111.26,8188.0,110.8667,111.036,110.7771,110.7771,8188.0
2025-02-06 10:30:00,111.3,111.3,111.0,111.01,4882.0,110.8169,110.8169,110.5182,110.5282,4882.0
2025-02-06 10:35:00,110.99,111.06,110.92,110.96,3338.0,110.5083,110.578,110.4386,110.4784,3338.0
2025-02-06 10:40:00,110.97,111.09,110.91,110.98,5224.0,110.4884,110.6079,110.4286,110.4983,5224.0
2025-02-06 10:45:00,111.01,111.18,110.98,111.12,5934.0,110.5282,110.6975,110.4983,110.6377,5934.0
2025-02-06 10:50:00,111.12,111.29,111.08,111.17,11322.0,110.6377,110.807,110.5979,110.6875,11322.0
2025-02-06 10:55:00,111.17,111.35,111.16,111.31,5135.0,110.6875,110.8667,110.6775,110.8269,5135.0
2025-02-06 11:00:00,111.32,111.51,111.32,111.51,3743.0,110.8369,111.026,110.8369,111.026,3743.0
2025-02-06 11:05:00,111.51,111.58,111.46,111.48,8309.0,111.026,111.0957,110.9762,110.9962,8309.0
2025-02-06 11:10:00,111.48,111.65,111.4,111.65,16580.0,110.9962,111.1654,110.9165,111.1654,16580.0
2025-02-06 11:15:00,111.68,111.71,111.54,111.54,7806.0,111.1953,111.2252,111.0559,111.0559,7806.0
2025-02-06 11:20:00,111.51,111.52,111.39,111.45,6283.0,111.026,111.036,110.9066,110.9663,6283.0
2025-02-06 11:25:00,111.45,111.51,111.34,111.34,16675.0,110.9663,111.026,110.8568,110.8568,16675.0
2025-02-06 11:30:00,111.27,111.27,111.05,111.07,3455.0,110.7871,110.7871,110.568,110.5879,3455.0
2025-02-06 11:35:00,111.11,111.12,110.96,111.01,6980.0,110.6278,110.6377,110.4784,110.5282,6980.0
2025-02-06 11:40:00,111.02,111.06,110.87,110.94,8363.0,110.5382,110.578,110.3888,110.4585,8363.0
2025-02-06 11:45:00,110.95,110.95,110.84,110.91,4183.0,110.4685,110.4685,110.3589,110.4286,4183.0
2025-02-06 11:50:00,110.91,110.97,110.87,110.87,15448.0,110.4286,110.4884,110.3888,110.3888,15448.0
2025-02-06 11:55:00,110.86,110.86,110.7,110.8,8312.0,110.3789,110.3789,110.2195,110.3191,8312.0
2025-02-06 12:00:00,110.81,110.83,110.59,110.59,6296.0,110.3291,110.349,110.11,110.11,6296.0
2025-02-06 12:05:00,110.59,110.66,110.54,110.54,7579.0,110.11,110.1797,110.0602,110.0602,7579.0
2025-02-06 12:10:00,110.52,110.53,110.4,110.42,4300.0,110.0403,110.0503,109.9208,109.9408,4300.0
2025-02-06 12:15:00,110.43,110.44,110.27,110.37,7607.0,109.9507,109.9607,109.7914,109.891,7607.0
2025-02-06 12:20:00,110.38,110.58,110.36,110.5,5566.0,109.9009,110.1001,109.881,110.0204,5566.0
2025-02-06 12:25:00,110.51,110.7,110.49,110.56,9280.0,110.0304,110.2195,110.0105,110.0802,9280.0
2025-02-06 12:30:00,110.62,110.68,110.62,110.67,3881.0,110.1399,110.1996,110.1399,110.1897,3881.0
2025-02-06 12:35:00,110.67,110.67,110.54,110.57,6562.0,110.1897,110.1897,110.0602,110.0901,6562.0
2025-02-06 12:40:00,110.57,110.57,110.41,110.5,9978.0,110.0901,110.0901,109.9308,110.0204,9978.0
2025-02-06 12:45:00,110.57,110.57,110.39,110.45,9672.0,110.0901,110.0901,109.9109,109.9706,9672.0
2025-02-06 12:50:00,110.43,110.47,110.25,110.29,7352.0,109.9507,109.9905,109.7715,109.8113,7352.0
2025-02-06 12:55:00,110.29,110.34,110.21,110.25,13870.0,109.8113,109.8611,109.7317,109.7715,13870.0
2025-02-06 13:00:00,110.21,110.25,110.14,110.14,13462.0,109.7317,109.7715,109.662,109.662,13462.0
2025-02-06 13:05:00,110.19,110.38,110.15,110.15,16231.0,109.7118,109.9009,109.6719,109.6719,16231.0
2025-02-06 13:10:00,110.18,110.21,110.08,110.08,8640.0,109.7018,109.7317,109.6022,109.6022,8640.0
2025-02-06 13:15:00,110.13,110.22,110.06,110.2,8027.0,109.652,109.7416,109.5823,109.7217,8027.0
2025-02-06 13:20:00,110.15,110.21,110.03,110.03,5710.0,109.6719,109.7317,109.5525,109.5525,5710.0
2025-02-06 13:25:00,110.04,110.05,109.73,109.83,8039.0,109.5624,109.5724,109.2538,109.3533,8039.0
2025-02-06 13:30:00,109.79,109.79,109.61,109.66,10734.0,109.3135,109.3135,109.1343,109.1841,10734.0
2025-02-06 13:35:00,109.7,109.82,109.67,109.81,4322.0,109.2239,109.3434,109.194,109.3334,4322.0
2025-02-06 13:40:00,109.81,109.87,109.6,109.6,7183.0,109.3334,109.3931,109.1243,109.1243,7183.0
2025-02-06 13:45:00,109.6,109.92,109.6,109.91,5319.0,109.1243,109.4429,109.1243,109.433,5319.0
2025-02-06 13:50:00,109.9,109.92,109.7,109.7,9555.0,109.423,109.4429,109.2239,109.2239,9555.0
2025-02-06 13:55:00,109.72,109.76,109.6,109.64,8048.0,109.2438,109.2836,109.1243,109.1641,8048.0
2025-02-06 14:00:00,109.6,109.74,109.52,109.58,6787.0,109.1243,109.2637,109.0447,109.1044,6787.0
2025-02-06 14:05:00,109.6,109.62,109.48,109.61,6037.0,109.1243,109.1442,109.0048,109.1343,6037.0
2025-02-06 14:10:00,109.6,109.62,109.34,109.37,4829.0,109.1243,109.1442,108.8654,108.8953,4829.0
2025-02-06 14:15:00,109.37,109.38,109.29,109.33,6151.0,108.8953,108.9053,108.8157,108.8555,6151.0
2025-02-06 14:20:00,109.32,109.42,109.29,109.39,6620.0,108.8455,108.9451,108.8157,108.9152,6620.0
2025-02-06 14:25:00,109.41,109.44,109.3,109.37,6330.0,108.9351,108.965,108.8256,108.8953,6330.0
2025-02-06 14:30:00,109.38,109.38,109.18,109.25,12387.0,108.9053,108.9053,108.7061,108.7758,12387.0
2025-02-06 14:35:00,109.22,109.41,109.16,109.32,22054.0,108.746,108.9351,108.6862,108.8455,22054.0
2025-02-06 14:40:00,109.28,109.38,109.11,109.29,9834.0,108.8057,108.9053,108.6364,108.8157,9834.0
2025-02-06 14:45:00,109.29,109.44,109.23,109.42,7578.0,108.8157,108.965,108.7559,108.9451,7578.0
2025-02-06 14:50:00,109.44,109.64,109.44,109.47,16213.0,108.965,109.1641,108.965,108.9949,16213.0
2025-02-06 14:55:00,109.51,109.66,109.5,109.66,13186.0,109.0347,109.1841,109.0248,109.1841,13186.0
2025-02-06 15:00:00,109.65,109.67,109.47,109.49,9354.0,109.1741,109.194,108.9949,109.0148,9354.0
2025-02-06 15:05:00,109.52,109.57,109.45,109.52,24242.0,109.0447,109.0944,108.975,109.0447,24242.0
2025-02-06 15:10:00,109.55,109.63,109.48,109.52,12658.0,109.0745,109.1542,109.0048,109.0447,12658.0
2025-02-06 15:15:00,109.54,109.58,109.32,109.33,13210.0,109.0646,109.1044,108.8455,108.8555,13210.0
2025-02-06 15:20:00,109.32,109.44,109.3,109.3,12986.0,108.8455,108.965,108.8256,108.8256,12986.0
2025-02-06 15:25:00,109.3,109.48,109.27,109.45,11468.0,108.8256,109.0048,108.7958,108.975,11468.0
2025-02-06 15:30:00,109.48,109.58,109.37,109.37,16563.0,109.0048,109.1044,108.8953,108.8953,16563.0
2025-02-06 15:35:00,109.41,109.58,109.36,109.56,19910.0,108.9351,109.1044,108.8854,109.0845,19910.0
2025-02-06 15:40:00,109.56,109.59,109.39,109.41,29963.0,109.0845,109.1144,108.9152,108.9351,29963.0
2025-02-06 15:45:00,109.41,109.8,109.4,109.78,49507.0,108.9351,109.3235,108.9252,109.3035,49507.0
2025-02-06 15:50:00,109.72,109.92,109.62,109.85,35293.0,109.2438,109.4429,109.1442,109.3732,35293.0
2025-02-06 15:55:00,109.86,110.1,109.84,110.01,139787.0,109.3832,109.6221,109.3633,109.5325,139787.0
2025-02-07 09:30:00,109.25,109.37,108.25,108.32,44573.0,108.7758,108.8953,107.7802,107.8499,44573.0
2025-02-07 09:35:00,108.32,108.32,107.44,107.59,23736.0,107.8499,107.8499,106.9737,107.123,23736.0
2025-02-07 09:40:00,107.46,107.66,107.17,107.36,12364.0,106.9936,107.1927,106.7049,106.894,12364.0
2025-02-07 09:45:00,107.51,108.0,107.45,107.97,11086.0,107.0434,107.5313,106.9837,107.5014,11086.0
2025-02-07 09:50:00,107.81,107.95,107.44,107.52,4815.0,107.3421,107.4815,106.9737,107.0533,4815.0
2025-02-07 09:55:00,107.57,107.71,107.5,107.64,9587.0,107.1031,107.2425,107.0334,107.1728,9587.0
2025-02-07 10:00:00,107.57,107.57,106.53,106.63,36300.0,107.1031,107.1031,106.0676,106.1672,36300.0
2025-02-07 10:05:00,106.63,107.0,106.46,106.7,19856.0,106.1672,106.5356,105.9979,106.2369,19856.0
2025-02-07 10:10:00,106.72,106.78,106.27,106.29,11568.0,106.2568,106.3166,105.8088,105.8287,11568.0
2025-02-07 10:15:00,106.32,106.71,106.15,106.67,20622.0,105.8586,106.2469,105.6893,106.207,20622.0
2025-02-07 10:20:00,106.73,107.16,106.56,107.05,36106.0,106.2668,106.6949,106.0975,106.5854,36106.0
2025-02-07 10:25:00,107.0,107.52,107.0,107.39,62397.0,106.5356,107.0533,106.5356,106.9239,62397.0
2025-02-07 10:30:00,107.27,107.52,107.07,107.08,14321.0,106.8044,107.0533,106.6053,106.6153,14321.0
2025-02-07 10:35:00,107.08,107.08,106.36,106.4,21764.0,106.6153,106.6153,105.8984,105.9382,21764.0
2025-02-07 10:40:00,106.29,106.38,106.06,106.24,7392.0,105.8287,105.9183,105.5997,105.7789,7392.0
2025-02-07 10:45:00,106.17,106.34,106.0,106.3,22855.0,105.7092,105.8785,105.5399,105.8386,22855.0
2025-02-07 10:50:00,106.3,106.62,105.6,105.69,28227.0,105.8386,106.1573,105.1417,105.2313,28227.0
2025-02-07 10:55:00,105.71,106.3,105.71,106.15,15353.0,105.2512,105.8386,105.2512,105.6893,15353.0
2025-02-07 11:00:00,106.18,106.49,105.85,106.46,16345.0,105.7192,106.0278,105.3906,105.9979,16345.0
2025-02-07 11:05:00,106.45,106.48,106.27,106.3,12365.0,105.988,106.0179,105.8088,105.8386,12365.0
2025-02-07 11:10:00,106.28,106.29,105.99,106.29,13016.0,105.8187,105.8287,105.53,105.8287,13016.0
2025-02-07 11:15:00,106.29,106.53,106.16,106.48,11429.0,105.8287,106.0676,105.6992,106.0179,11429.0
2025-02-07 11:20:00,106.64,106.64,106.27,106.41,6202.0,106.1772,106.1772,105.8088,105.9482,6202.0
2025-02-07 11:25:00,106.39,106.43,106.15,106.17,10678.0,105.9283,105.9681,105.6893,105.7092,10678.0
2025-02-07 11:30:00,106.23,106.76,106.21,106.76,13835.0,105.7689,106.2966,105.749,106.2966,13835.0
2025-02-07 11:35:00,106.69,106.69,106.35,106.38,9946.0,106.2269,106.2269,105.8884,105.9183,9946.0
2025-02-07 11:40:00,106.41,106.44,106.23,106.28,15672.0,105.9482,105.978,105.7689,105.8187,15672.0
2025-02-07 11:45:00,106.26,106.34,106.18,106.21,8504.0,105.7988,105.8785,105.7192,105.749,8504.0
2025-02-07 11:50:00,106.27,106.27,106.13,106.13,4888.0,105.8088,105.8088,105.6694,105.6694,4888.0
2025-02-07 11:55:00,106.15,106.44,106.13,106.24,14076.0,105.6893,105.978,105.6694,105.7789,14076.0
2025-02-07 12:00:00,106.19,106.32,106.1,106.12,6616.0,105.7291,105.8586,105.6395,105.6594,6616.0
2025-02-07 12:05:00,106.12,106.13,105.9,105.99,14436.0,105.6594,105.6694,105.4404,105.53,14436.0
2025-02-07 12:10:00,106.0,106.2,105.77,106.15,10238.0,105.5399,105.7391,105.3109,105.6893,10238.0
2025-02-07 12:15:00,106.16,106.16,105.88,106.14,15523.0,105.6992,105.6992,105.4205,105.6793,15523.0
2025-02-07 12:20:00,106.1,106.32,106.04,106.24,12577.0,105.6395,105.8586,105.5798,105.7789,12577.0
2025-02-07 12:25:00,106.23,106.25,105.86,105.95,12380.0,105.7689,105.7889,105.4006,105.4902,12380.0
2025-02-07 12:30:00,105.95,106.07,105.91,105.95,5886.0,105.4902,105.6096,105.4503,105.4902,5886.0
2025-02-07 12:35:00,106.02,106.17,105.94,106.16,6165.0,105.5599,105.7092,105.4802,105.6992,6165.0
2025-02-07 12:40:00,106.07,106.2,106.07,106.11,14221.0,105.6096,105.7391,105.6096,105.6495,14221.0
2025-02-07 12:45:00,106.07,106.4,106.07,106.3,8368.0,105.6096,105.9382,105.6096,105.8386,8368.0
2025-02-07 12:50:00,106.31,106.41,106.1,106.33,19937.0,105.8486,105.9482,105.6395,105.8685,19937.0
2025-02-07 12:55:00,106.32,106.39,106.31,106.39,13579.0,105.8586,105.9283,105.8486,105.9283,13579.0
2025-02-07 13:00:00,106.38,106.42,106.32,106.32,7808.0,105.9183,105.9581,105.8586,105.8586,7808.0
2025-02-07 13:05:00,106.24,106.33,106.2,106.25,7005.0,105.7789,105.8685,105.7391,105.7889,7005.0
2025-02-07 13:10:00,106.27,106.32,106.14,106.32,9588.0,105.8088,105.8586,105.6793,105.8586,9588.0
2025-02-07 13:15:00,106.35,106.39,106.28,106.34,11164.0,105.8884,105.9283,105.8187,105.8785,11164.0
2025-02-07 13:20:00,106.29,106.3,105.93,106.02,7575.0,105.8287,105.8386,105.4702,105.5599,7575.0
2025-02-07 13:25:00,106.01,106.14,105.97,106.1,10087.0,105.5499,105.6793,105.5101,105.6395,10087.0
2025-02-07 13:30:00,106.07,106.18,106.03,106.13,10031.0,105.6096,105.7192,105.5698,105.6694,10031.0
2025-02-07 13:35:00,106.1,106.14,106.08,106.08,4648.0,105.6395,105.6793,105.6196,105.6196,4648.0
2025-02-07 13:40:00,106.02,106.02,105.86,105.87,4733.0,105.5599,105.5599,105.4006,105.4105,4733.0
2025-02-07 13:45:00,105.92,105.92,105.82,105.86,4807.0,105.4603,105.4603,105.3607,105.4006,4807.0
2025-02-07 13:50:00,105.86,106.0,105.8,105.91,14390.0,105.4006,105.5399,105.3408,105.4503,14390.0
2025-02-07 13:55:00,105.95,105.95,105.88,105.88,4461.0,105.4902,105.4902,105.4205,105.4205,4461.0
2025-02-07 14:00:00,105.84,105.92,105.8,105.85,6062.0,105.3806,105.4603,105.3408,105.3906,6062.0
2025-02-07 14:05:00,105.86,105.92,105.82,105.84,11516.0,105.4006,105.4603,105.3607,105.3806,11516.0
2025-02-07 14:10:00,105.86,105.88,105.75,105.75,10846.0,105.4006,105.4205,105.291,105.291,10846.0
2025-02-07 14:15:00,105.75,105.76,105.67,105.75,9077.0,105.291,105.301,105.2114,105.291,9077.0
2025-02-07 14:20:00,105.75,105.8,105.71,105.71,9204.0,105.291,105.3408,105.2512,105.2512,9204.0
2025-02-07 14:25:00,105.74,105.86,105.73,105.84,5997.0,105.2811,105.4006,105.2711,105.3806,5997.0
2025-02-07 14:30:00,105.8,105.8,105.66,105.79,9057.0,105.3408,105.3408,105.2014,105.3309,9057.0
2025-02-07 14:35:00,105.77,105.93,105.62,105.86,10426.0,105.3109,105.4702,105.1616,105.4006,10426.0
2025-02-07 14:40:00,105.89,105.94,105.85,105.88,5638.0,105.4304,105.4802,105.3906,105.4205,5638.0
2025-02-07 14:45:00,105.88,105.99,105.82,105.91,6123.0,105.4205,105.53,105.3607,105.4503,6123.0
2025-02-07 14:50:00,105.9,105.97,105.83,105.85,5907.0,105.4404,105.5101,105.3707,105.3906,5907.0
2025-02-07 14:55:00,105.82,105.82,105.71,105.73,5411.0,105.3607,105.3607,105.2512,105.2711,5411.0
2025-02-07 15:00:00,105.7,105.78,105.56,105.61,7377.0,105.2412,105.3209,105.1019,105.1516,7377.0
2025-02-07 15:05:00,105.58,105.74,105.57,105.74,12291.0,105.1218,105.2811,105.1118,105.2811,12291.0
2025-02-07 15:10:00,105.76,105.82,105.64,105.66,12295.0,105.301,105.3607,105.1815,105.2014,12295.0
2025-02-07 15:15:00,105.66,105.76,105.5,105.73,14386.0,105.2014,105.301,105.0421,105.2711,14386.0
2025-02-07 15:20:00,105.71,105.84,105.65,105.7,31869.0,105.2512,105.3806,105.1915,105.2412,31869.0
2025-02-07 15:25:00,105.68,105.69,105.54,105.58,14268.0,105.2213,105.2313,105.0819,105.1218,14268.0
2025-02-07 15:30:00,105.59,105.87,105.58,105.86,19540.0,105.1317,105.4105,105.1218,105.4006,19540.0
2025-02-07 15:35:00,105.85,105.87,105.45,105.49,37917.0,105.3906,105.4105,104.9923,105.0322,37917.0
2025-02-07 15:40:00,105.5,105.53,105.39,105.46,30083.0,105.0421,105.072,104.9326,105.0023,30083.0
2025-02-07 15:45:00,105.46,105.8,105.43,105.79,48076.0,105.0023,105.3408,104.9724,105.3309,48076.0
2025-02-07 15:50:00,105.83,105.95,105.67,105.78,60897.0,105.3707,105.4902,105.2114,105.3209,60897.0
2025-02-07 15:55:00,105.76,105.98,105.73,105.85,186103.0,105.301,105.52,105.2711,105.3906,186103.0
2025-02-10 09:30:00,106.8,107.13,106.5,106.54,24330.0,106.3365,106.665,106.0378,106.0776,24330.0
2025-02-10 09:35:00,106.4,106.64,106.18,106.18,9547.0,105.9382,106.1772,105.7192,105.7192,9547.0
2025-02-10 09:40:00,106.27,106.57,106.25,106.53,4962.0,105.8088,106.1075,105.7889,106.0676,4962.0
2025-02-10 09:45:00,106.54,106.56,106.39,106.44,6300.0,106.0776,106.0975,105.9283,105.978,6300.0
2025-02-10 09:50:00,106.45,106.47,106.32,106.42,4535.0,105.988,106.0079,105.8586,105.9581,4535.0
2025-02-10 09:55:00,106.32,106.44,106.22,106.41,6421.0,105.8586,105.978,105.759,105.9482,6421.0
2025-02-10 10:00:00,106.45,106.77,106.45,106.63,20386.0,105.988,106.3066,105.988,106.1672,20386.0
2025-02-10 10:05:00,106.58,106.96,106.58,106.87,18181.0,106.1174,106.4958,106.1174,106.4062,18181.0
2025-02-10 10:10:00,106.92,107.11,106.8,106.8,32762.0,106.456,106.6451,106.3365,106.3365,32762.0
2025-02-10 10:15:00,106.74,106.85,106.74,106.83,10696.0,106.2767,106.3863,106.2767,106.3663,10696.0
2025-02-10 10:20:00,106.83,106.94,106.78,106.81,23852.0,106.3663,106.4759,106.3166,106.3464,23852.0
2025-02-10 10:25:00,106.81,106.84,106.71,106.81,19970.0,106.3464,106.3763,106.2469,106.3464,19970.0
2025-02-10 10:30:00,106.8,107.05,106.78,106.78,9886.0,106.3365,106.5854,106.3166,106.3166,9886.0
2025-02-10 10:35:00,106.67,106.78,106.63,106.7,2795.0,106.207,106.3166,106.1672,106.2369,2795.0
2025-02-10 10:40:00,106.66,106.66,106.48,106.48,2320.0,106.1971,106.1971,106.0179,106.0179,2320.0
2025-02-10 10:45:00,106.63,106.92,106.6,106.86,5431.0,106.1672,106.456,106.1373,106.3962,5431.0
2025-02-10 10:50:00,106.92,107.11,106.87,106.9,5549.0,106.456,106.6451,106.4062,106.436,5549.0
2025-02-10 10:55:00,106.9,106.9,106.6,106.62,5488.0,106.436,106.436,106.1373,106.1573,5488.0
2025-02-10 11:00:00,106.55,106.72,106.5,106.5,3297.0,106.0876,106.2568,106.0378,106.0378,3297.0
2025-02-10 11:05:00,106.5,106.57,106.34,106.34,3462.0,106.0378,106.1075,105.8785,105.8785,3462.0
2025-02-10 11:10:00,106.39,106.47,106.3,106.36,4184.0,105.9283,106.0079,105.8386,105.8984,4184.0
2025-02-10 11:15:00,106.41,106.5,106.35,106.48,7884.0,105.9482,106.0378,105.8884,106.0179,7884.0
2025-02-10 11:20:00,106.49,106.52,106.42,106.51,2205.0,106.0278,106.0577,105.9581,106.0477,2205.0
2025-02-10 11:25:00,106.52,106.61,106.48,106.49,4572.0,106.0577,106.1473,106.0179,106.0278,4572.0
2025-02-10 11:30:00,106.51,106.51,106.24,106.34,2252.0,106.0477,106.0477,105.7789,105.8785,2252.0
2025-02-10 11:35:00,106.26,106.41,106.26,106.39,2620.0,105.7988,105.9482,105.7988,105.9283,2620.0
2025-02-10 11:40:00,106.39,106.49,106.38,106.47,4073.0,105.9283,106.0278,105.9183,106.0079,4073.0
2025-02-10 11:45:00,106.51,106.59,106.5,106.56,4284.0,106.0477,106.1274,106.0378,106.0975,4284.0
2025-02-10 11:50:00,106.56,106.64,106.5,106.54,8753.0,106.0975,106.1772,106.0378,106.0776,8753.0
2025-02-10 11:55:00,106.56,106.59,106.48,106.51,12004.0,106.0975,106.1274,106.0179,106.0477,12004.0
2025-02-10 12:00:00,106.48,106.53,106.32,106.32,3855.0,106.0179,106.0676,105.8586,105.8586,3855.0
2025-02-10 12:05:00,106.36,106.42,106.2,106.29,13269.0,105.8984,105.9581,105.7391,105.8287,13269.0
2025-02-10 12:10:00,106.27,106.39,106.21,106.36,2799.0,105.8088,105.9283,105.749,105.8984,2799.0
2025-02-10 12:15:00,106.39,106.5,106.35,106.44,5957.0,105.9283,106.0378,105.8884,105.978,5957.0
2025-02-10 12:20:00,106.43,106.63,106.43,106.57,3978.0,105.9681,106.1672,105.9681,106.1075,3978.0
2025-02-10 12:25:00,106.51,106.51,106.4,106.4,3086.0,106.0477,106.0477,105.9382,105.9382,3086.0
2025-02-10 12:30:00,106.43,106.51,106.3,106.3,31187.0,105.9681,106.0477,105.8386,105.8386,31187.0
2025-02-10 12:35:00,106.35,106.43,106.33,106.37,3624.0,105.8884,105.9681,105.8685,105.9083,3624.0
2025-02-10 12:40:00,106.35,106.37,106.15,106.15,4910.0,105.8884,105.9083,105.6893,105.6893,4910.0
2025-02-10 12:45:00,106.2,106.28,106.2,106.28,1769.0,105.7391,105.8187,105.7391,105.8187,1769.0
2025-02-10 12:50:00,106.29,106.35,106.21,106.24,5688.0,105.8287,105.8884,105.749,105.7789,5688.0
2025-02-10 12:55:00,106.29,106.33,106.23,106.28,5377.0,105.8287,105.8685,105.7689,105.8187,5377.0
2025-02-10 13:00:00,106.29,106.55,106.28,106.48,17383.0,105.8287,106.0876,105.8187,106.0179,17383.0
2025-02-10 13:05:00,106.53,106.67,106.52,106.62,3567.0,106.0676,106.207,106.0577,106.1573,3567.0
2025-02-10 13:10:00,106.65,106.8,106.64,106.8,5187.0,106.1871,106.3365,106.1772,106.3365,5187.0
2025-02-10 13:15:00,106.79,106.79,106.48,106.51,8948.0,106.3265,106.3265,106.0179,106.0477,8948.0
2025-02-10 13:20:00,106.52,106.57,106.48,106.51,3011.0,106.0577,106.1075,106.0179,106.0477,3011.0
2025-02-10 13:25:00,106.53,106.57,106.4,106.4,3123.0,106.0676,106.1075,105.9382,105.9382,3123.0
2025-02-10 13:30:00,106.51,106.51,106.42,106.47,2712.0,106.0477,106.0477,105.9581,106.0079,2712.0
2025-02-10 13:35:00,106.47,106.59,106.46,106.57,5743.0,106.0079,106.1274,105.9979,106.1075,5743.0
2025-02-10 13:40:00,106.54,106.63,106.53,106.59,15488.0,106.0776,106.1672,106.0676,106.1274,15488.0
2025-02-10 13:45:00,106.57,106.63,106.55,106.59,6476.0,106.1075,106.1672,106.0876,106.1274,6476.0
2025-02-10 13:50:00,106.59,106.6,106.52,106.52,9121.0,106.1274,106.1373,106.0577,106.0577,9121.0
2025-02-10 13:55:00,106.51,106.54,106.47,106.51,5996.0,106.0477,106.0776,106.0079,106.0477,5996.0
2025-02-10 14:00:00,106.49,106.61,106.47,106.55,4010.0,106.0278,106.1473,106.0079,106.0876,4010.0
2025-02-10 14:05:00,106.58,106.65,106.58,106.58,4202.0,106.1174,106.1871,106.1174,106.1174,4202.0
2025-02-10 14:10:00,106.62,106.63,106.53,106.54,2065.0,106.1573,106.1672,106.0676,106.0776,2065.0
2025-02-10 14:15:00,106.54,106.61,106.51,106.54,5619.0,106.0776,106.1473,106.0477,106.0776,5619.0
2025-02-10 14:20:00,106.52,106.55,106.5,106.5,4955.0,106.0577,106.0876,106.0378,106.0378,4955.0
2025-02-10 14:25:00,106.48,106.49,106.39,106.39,4461.0,106.0179,106.0278,105.9283,105.9283,4461.0
2025-02-10 14:30:00,106.39,106.47,106.39,106.44,2428.0,105.9283,106.0079,105.9283,105.978,2428.0
2025-02-10 14:35:00,106.45,106.64,106.45,106.64,4910.0,105.988,106.1772,105.988,106.1772,4910.0
2025-02-10 14:40:00,106.61,106.65,106.56,106.65,5312.0,106.1473,106.1871,106.0975,106.1871,5312.0
2025-02-10 14:45:00,106.67,106.67,106.56,106.61,7002.0,106.207,106.207,106.0975,106.1473,7002.0
2025-02-10 14:50:00,106.58,106.63,106.57,106.59,5549.0,106.1174,106.1672,106.1075,106.1274,5549.0
2025-02-10 14:55:00,106.59,106.62,106.36,106.36,23613.0,106.1274,106.1573,105.8984,105.8984,23613.0
2025-02-10 15:00:00,106.47,106.51,106.32,106.43,21336.0,106.0079,106.0477,105.8586,105.9681,21336.0
2025-02-10 15:05:00,106.43,106.58,106.42,106.47,29333.0,105.9681,106.1174,105.9581,106.0079,29333.0
2025-02-10 15:10:00,106.48,106.58,106.45,106.58,26031.0,106.0179,106.1174,105.988,106.1174,26031.0
2025-02-10 15:15:00,106.53,106.61,106.5,106.58,18871.0,106.0676,106.1473,106.0378,106.1174,18871.0
2025-02-10 15:20:00,106.58,106.58,106.31,106.45,16675.0,106.1174,106.1174,105.8486,105.988,16675.0
2025-02-10 15:25:00,106.45,106.48,106.39,106.4,10978.0,105.988,106.0179,105.9283,105.9382,10978.0
2025-02-10 15:30:00,106.4,106.42,106.29,106.29,9622.0,105.9382,105.9581,105.8287,105.8287,9622.0
2025-02-10 15:35:00,106.28,106.34,106.22,106.34,20973.0,105.8187,105.8785,105.759,105.8785,20973.0
2025-02-10 15:40:00,106.38,106.5,106.35,106.49,15488.0,105.9183,106.0378,105.8884,106.0278,15488.0
2025-02-10 15:45:00,106.52,106.54,106.26,106.32,27317.0,106.0577,106.0776,105.7988,105.8586,27317.0
2025-02-10 15:50:00,106.36,106.57,106.2,106.37,46420.0,105.8984,106.1075,105.7391,105.9083,46420.0
2025-02-10 15:55:00,106.39,106.69,106.38,106.59,206409.0,105.9283,106.2269,105.9183,106.1274,206409.0
2025-02-11 09:30:00,106.07,106.53,105.35,106.29,45264.0,105.6096,106.0676,104.8928,105.8287,45264.0
2025-02-11 09:35:00,106.33,106.4,106.11,106.35,17904.0,105.8685,105.9382,105.6495,105.8884,17904.0
2025-02-11 09:40:00,106.35,106.8,106.34,106.6,37229.0,105.8884,106.3365,105.8785,106.1373,37229.0
2025-02-11 09:45:00,106.7,107.04,106.49,106.95,19805.0,106.2369,106.5754,106.0278,106.4858,19805.0
2025-02-11 09:50:00,107.1,107.39,107.04,107.38,7400.0,106.6352,106.9239,106.5754,106.914,7400.0
2025-02-11 09:55:00,107.48,107.81,107.48,107.81,8120.0,107.0135,107.3421,107.0135,107.3421,8120.0
2025-02-11 10:00:00,107.66,107.77,107.17,107.17,26738.0,107.1927,107.3023,106.7049,106.7049,26738.0
2025-02-11 10:05:00,107.17,107.36,107.11,107.36,23018.0,106.7049,106.894,106.6451,106.894,23018.0
2025-02-11 10:10:00,107.23,107.36,107.09,107.17,36761.0,106.7646,106.894,106.6252,106.7049,36761.0
2025-02-11 10:15:00,107.18,107.3,107.08,107.27,20930.0,106.7148,106.8343,106.6153,106.8044,20930.0
2025-02-11 10:20:00,107.25,107.54,107.11,107.54,8436.0,106.7845,107.0733,106.6451,107.0733,8436.0
2025-02-11 10:25:00,107.56,107.66,107.45,107.59,6898.0,107.0932,107.1927,106.9837,107.123,6898.0
2025-02-11 10:30:00,107.65,107.68,107.43,107.43,12729.0,107.1828,107.2127,106.9637,106.9637,12729.0
2025-02-11 10:35:00,107.44,107.57,107.41,107.52,3615.0,106.9737,107.1031,106.9438,107.0533,3615.0
2025-02-11 10:40:00,107.44,107.52,107.11,107.11,11428.0,106.9737,107.0533,106.6451,106.6451,11428.0
2025-02-11 10:45:00,107.18,107.35,107.12,107.3,6723.0,106.7148,106.8841,106.6551,106.8343,6723.0
2025-02-11 10:50:00,107.3,107.32,107.09,107.32,5525.0,106.8343,106.8542,106.6252,106.8542,5525.0
2025-02-11 10:55:00,107.25,107.33,107.22,107.32,1781.0,106.7845,106.8642,106.7546,106.8542,1781.0
2025-02-11 11:00:00,107.33,107.47,107.21,107.43,23705.0,106.8642,107.0036,106.7447,106.9637,23705.0
2025-02-11 11:05:00,107.42,107.67,107.42,107.59,11493.0,106.9538,107.2027,106.9538,107.123,11493.0
2025-02-11 11:10:00,107.59,108.5,107.47,107.56,10309.0,107.123,108.0291,107.0036,107.0932,10309.0
2025-02-11 11:15:00,107.45,107.61,107.41,107.44,6110.0,106.9837,107.143,106.9438,106.9737,6110.0
2025-02-11 11:20:00,107.4,107.54,107.34,107.54,9264.0,106.9339,107.0733,106.8741,107.0733,9264.0
2025-02-11 11:25:00,107.55,107.57,107.45,107.52,7421.0,107.0832,107.1031,106.9837,107.0533,7421.0
2025-02-11 11:30:00,107.52,107.65,107.41,107.41,13311.0,107.0533,107.1828,106.9438,106.9438,13311.0
2025-02-11 11:35:00,107.42,107.42,107.09,107.15,11121.0,106.9538,106.9538,106.6252,106.685,11121.0
2025-02-11 11:40:00,107.13,107.22,107.06,107.22,12721.0,106.665,106.7546,106.5953,106.7546,12721.0
2025-02-11 11:45:00,107.22,107.25,107.04,107.06,4321.0,106.7546,106.7845,106.5754,106.5953,4321.0
2025-02-11 11:50:00,107.11,107.17,106.98,107.15,8020.0,106.6451,106.7049,106.5157,106.685,8020.0
2025-02-11 11:55:00,107.15,107.15,107.0,107.11,8294.0,106.685,106.685,106.5356,106.6451,8294.0
2025-02-11 12:00:00,107.11,107.18,106.9,107.09,19521.0,106.6451,106.7148,106.436,106.6252,19521.0
2025-02-11 12:05:00,107.09,107.19,107.05,107.11,6172.0,106.6252,106.7248,106.5854,106.6451,6172.0
2025-02-11 12:10:00,107.06,107.15,107.05,107.13,6551.0,106.5953,106.685,106.5854,106.665,6551.0
2025-02-11 12:15:00,107.19,107.22,107.01,107.22,12845.0,106.7248,106.7546,106.5456,106.7546,12845.0
2025-02-11 12:20:00,107.18,107.18,107.02,107.02,4864.0,106.7148,106.7148,106.5555,106.5555,4864.0
2025-02-11 12:25:00,107.0,107.05,106.93,106.95,5560.0,106.5356,106.5854,106.4659,106.4858,5560.0
2025-02-11 12:30:00,106.92,106.95,106.8,106.81,3710.0,106.456,106.4858,106.3365,106.3464,3710.0
2025-02-11 12:35:00,106.77,106.78,106.64,106.66,11415.0,106.3066,106.3166,106.1772,106.1971,11415.0
2025-02-11 12:40:00,106.64,106.65,106.58,106.64,6012.0,106.1772,106.1871,106.1174,106.1772,6012.0
2025-02-11 12:45:00,106.59,106.64,106.29,106.34,17278.0,106.1274,106.1772,105.8287,105.8785,17278.0
2025-02-11 12:50:00,106.33,106.37,106.16,106.24,22694.0,105.8685,105.9083,105.6992,105.7789,22694.0
2025-02-11 12:55:00,106.23,106.42,106.1,106.34,19219.0,105.7689,105.9581,105.6395,105.8785,19219.0
2025-02-11 13:00:00,106.34,106.59,106.28,106.57,15210.0,105.8785,106.1274,105.8187,106.1075,15210.0
2025-02-11 13:05:00,106.59,106.68,106.48,106.52,6784.0,106.1274,106.217,106.0179,106.0577,6784.0
2025-02-11 13:10:00,106.56,106.89,106.49,106.83,12243.0,106.0975,106.4261,106.0278,106.3663,12243.0
2025-02-11 13:15:00,106.81,106.84,106.66,106.68,12201.0,106.3464,106.3763,106.1971,106.217,12201.0
2025-02-11 13:20:00,106.68,106.78,106.65,106.78,8387.0,106.217,106.3166,106.1871,106.3166,8387.0
2025-02-11 13:25:00,106.74,106.77,106.72,106.72,3494.0,106.2767,106.3066,106.2568,106.2568,3494.0
2025-02-11 13:30:00,106.72,106.8,106.71,106.72,17220.0,106.2568,106.3365,106.2469,106.2568,17220.0
2025-02-11 13:35:00,106.72,106.83,106.59,106.59,25358.0,106.2568,106.3663,106.1274,106.1274,25358.0
2025-02-11 13:40:00,106.63,106.71,106.55,106.67,11924.0,106.1672,106.2469,106.0876,106.207,11924.0
2025-02-11 13:45:00,106.67,106.72,106.62,106.62,5301.0,106.207,106.2568,106.1573,106.1573,5301.0
2025-02-11 13:50:00,106.62,106.71,106.56,106.56,5159.0,106.1573,106.2469,106.0975,106.0975,5159.0
2025-02-11 13:55:00,106.57,106.6,106.55,106.58,5686.0,106.1075,106.1373,106.0876,106.1174,5686.0
2025-02-11 14:00:00,106.6,106.71,106.54,106.7,11524.0,106.1373,106.2469,106.0776,106.2369,11524.0
2025-02-11 14:05:00,106.72,106.76,106.67,106.75,8147.0,106.2568,106.2966,106.207,106.2867,8147.0
2025-02-11 14:10:00,106.75,107.05,106.73,106.98,15250.0,106.2867,106.5854,106.2668,106.5157,15250.0
2025-02-11 14:15:00,106.98,106.99,106.88,106.9,6379.0,106.5157,106.5256,106.4161,106.436,6379.0
2025-02-11 14:20:00,106.9,107.05,106.9,106.94,19053.0,106.436,106.5854,106.436,106.4759,19053.0
2025-02-11 14:25:00,106.94,106.94,106.85,106.87,6119.0,106.4759,106.4759,106.3863,106.4062,6119.0
2025-02-11 14:30:00,106.9,107.07,106.9,107.07,15065.0,106.436,106.6053,106.436,106.6053,15065.0
2025-02-11 14:35:00,107.02,107.02,106.8,106.81,8738.0,106.5555,106.5555,106.3365,106.3464,8738.0
2025-02-11 14:40:00,106.82,107.16,106.8,107.15,18385.0,106.3564,106.6949,106.3365,106.685,18385.0
2025-02-11 14:45:00,107.15,107.3,107.12,107.18,25303.0,106.685,106.8343,106.6551,106.7148,25303.0
2025-02-11 14:50:00,107.18,107.22,107.15,107.2,7591.0,106.7148,106.7546,106.685,106.7347,7591.0
2025-02-11 14:55:00,107.23,107.29,107.19,107.25,13048.0,106.7646,106.8243,106.7248,106.7845,13048.0
2025-02-11 15:00:00,107.24,107.35,107.24,107.3,8262.0,106.7746,106.8841,106.7746,106.8343,8262.0
2025-02-11 15:05:00,107.3,107.31,107.08,107.09,7665.0,106.8343,106.8443,106.6153,106.6252,7665.0
2025-02-11 15:10:00,107.09,107.18,107.08,107.12,8474.0,106.6252,106.7148,106.6153,106.6551,8474.0
2025-02-11 15:15:00,107.11,107.18,107.09,107.16,12437.0,106.6451,106.7148,106.6252,106.6949,12437.0
2025-02-11 15:20:00,107.15,107.24,107.12,107.12,11538.0,106.685,106.7746,106.6551,106.6551,11538.0
2025-02-11 15:25:00,107.13,107.2,107.06,107.2,10658.0,106.665,106.7347,106.5953,106.7347,10658.0
2025-02-11 15:30:00,107.21,107.28,107.15,107.22,12959.0,106.7447,106.8144,106.685,106.7546,12959.0
2025-02-11 15:35:00,107.19,107.25,107.09,107.25,16903.0,106.7248,106.7845,106.6252,106.7845,16903.0
2025-02-11 15:40:00,107.23,107.32,107.12,107.13,22116.0,106.7646,106.8542,106.6551,106.665,22116.0
2025-02-11 15:45:00,107.13,107.16,106.95,107.04,39823.0,106.665,106.6949,106.4858,106.5754,39823.0
2025-02-11 15:50:00,107.07,107.33,107.07,107.12,45170.0,106.6053,106.8642,106.6053,106.6551,45170.0
2025-02-11 15:55:00,107.15,107.37,106.99,107.34,188763.0,106.685,106.904,106.5256,106.8741,188763.0
2025-02-12 09:30:00,104.32,104.97,104.0,104.41,70907.0,103.8672,104.5144,103.5486,103.9568,70907.0
2025-02-12 09:35:00,104.4,104.73,104.21,104.45,6918.0,103.9469,104.2755,103.7577,103.9967,6918.0
2025-02-12 09:40:00,104.45,104.46,104.15,104.28,13061.0,103.9967,104.0066,103.698,103.8274,13061.0
2025-02-12 09:45:00,104.28,104.41,104.08,104.15,21767.0,103.8274,103.9568,103.6283,103.698,21767.0
2025-02-12 09:50:00,104.15,104.48,104.05,104.41,24720.0,103.698,104.0265,103.5984,103.9568,24720.0
2025-02-12 09:55:00,104.41,104.6,104.3,104.6,11145.0,103.9568,104.146,103.8473,104.146,11145.0
2025-02-12 10:00:00,104.48,104.57,103.73,103.8,25731.0,104.0265,104.1162,103.2798,103.3495,25731.0
2025-02-12 10:05:00,103.76,104.58,103.7,104.45,17739.0,103.3097,104.1261,103.2499,103.9967,17739.0
2025-02-12 10:10:00,104.43,104.46,104.18,104.29,10716.0,103.9768,104.0066,103.7278,103.8374,10716.0
2025-02-12 10:15:00,104.29,104.31,104.1,104.19,12175.0,103.8374,103.8573,103.6482,103.7378,12175.0
2025-02-12 10:20:00,104.3,104.43,104.13,104.36,8113.0,103.8473,103.9768,103.6781,103.9071,8113.0
2025-02-12 10:25:00,104.27,104.55,104.2,104.47,13149.0,103.8175,104.0962,103.7478,104.0166,13149.0
2025-02-12 10:30:00,104.48,104.55,104.22,104.41,11334.0,104.0265,104.0962,103.7677,103.9568,11334.0
2025-02-12 10:35:00,104.45,104.81,104.38,104.67,37441.0,103.9967,104.3551,103.927,104.2157,37441.0
2025-02-12 10:40:00,104.68,104.78,104.39,104.69,8237.0,104.2257,104.3252,103.9369,104.2356,8237.0
2025-02-12 10:45:00,104.59,104.71,104.55,104.65,7933.0,104.1361,104.2555,104.0962,104.1958,7933.0
2025-02-12 10:50:00,104.65,104.82,104.61,104.65,6695.0,104.1958,104.3651,104.156,104.1958,6695.0
2025-02-12 10:55:00,104.61,104.71,104.53,104.63,10263.0,104.156,104.2555,104.0763,104.1759,10263.0
2025-02-12 11:00:00,104.7,104.7,104.11,104.17,12861.0,104.2456,104.2456,103.6581,103.7179,12861.0
2025-02-12 11:05:00,104.17,104.23,103.89,103.89,6013.0,103.7179,103.7776,103.4391,103.4391,6013.0
2025-02-12 11:10:00,103.95,104.08,103.86,103.95,9003.0,103.4988,103.6283,103.4092,103.4988,9003.0
2025-02-12 11:15:00,103.97,104.26,103.97,104.2,6343.0,103.5188,103.8075,103.5188,103.7478,6343.0
2025-02-12 11:20:00,104.26,104.26,104.02,104.09,8325.0,103.8075,103.8075,103.5685,103.6382,8325.0
2025-02-12 11:25:00,104.12,104.22,104.05,104.19,9958.0,103.6681,103.7677,103.5984,103.7378,9958.0
2025-02-12 11:30:00,104.2,104.26,104.08,104.19,12011.0,103.7478,103.8075,103.6283,103.7378,12011.0
2025-02-12 11:35:00,104.21,104.38,104.14,104.3,26390.0,103.7577,103.927,103.688,103.8473,26390.0
2025-02-12 11:40:00,104.3,104.37,104.23,104.33,7459.0,103.8473,103.917,103.7776,103.8772,7459.0
2025-02-12 11:45:00,104.33,104.36,104.24,104.24,5766.0,103.8772,103.9071,103.7876,103.7876,5766.0
2025-02-12 11:50:00,104.28,104.51,104.24,104.51,6952.0,103.8274,104.0564,103.7876,104.0564,6952.0
2025-02-12 11:55:00,104.56,104.64,104.46,104.47,7468.0,104.1062,104.1858,104.0066,104.0166,7468.0
2025-02-12 12:00:00,104.43,104.54,104.41,104.47,9821.0,103.9768,104.0863,103.9568,104.0166,9821.0
2025-02-12 12:05:00,104.51,104.68,104.5,104.61,10243.0,104.0564,104.2257,104.0465,104.156,10243.0
2025-02-12 12:10:00,104.63,104.89,104.63,104.85,9213.0,104.1759,104.4348,104.1759,104.3949,9213.0
2025-02-12 12:15:00,104.83,104.92,104.74,104.81,5389.0,104.375,104.4646,104.2854,104.3551,5389.0
2025-02-12 12:20:00,104.81,105.13,104.8,104.91,6049.0,104.3551,104.6737,104.3452,104.4547,6049.0
2025-02-12 12:25:00,104.98,104.99,104.85,104.99,7249.0,104.5244,104.5343,104.3949,104.5343,7249.0
2025-02-12 12:30:00,104.87,105.01,104.87,104.98,6290.0,104.4148,104.5542,104.4148,104.5244,6290.0
2025-02-12 12:35:00,104.98,105.1,104.94,104.99,16549.0,104.5244,104.6438,104.4845,104.5343,16549.0
2025-02-12 12:40:00,104.95,104.95,104.75,104.92,7418.0,104.4945,104.4945,104.2954,104.4646,7418.0
2025-02-12 12:45:00,104.89,105.12,104.89,105.08,8961.0,104.4348,104.6638,104.4348,104.6239,8961.0
2025-02-12 12:50:00,105.09,105.17,105.0,105.12,10213.0,104.6339,104.7135,104.5443,104.6638,10213.0
2025-02-12 12:55:00,105.08,105.3,105.08,105.24,9862.0,104.6239,104.843,104.6239,104.7832,9862.0
2025-02-12 13:00:00,105.29,105.47,105.29,105.45,5992.0,104.833,105.0122,104.833,104.9923,5992.0
2025-02-12 13:05:00,105.45,105.48,105.25,105.28,8589.0,104.9923,105.0222,104.7932,104.8231,8589.0
2025-02-12 13:10:00,105.25,105.25,105.04,105.14,6208.0,104.7932,104.7932,104.5841,104.6837,6208.0
2025-02-12 13:15:00,105.15,105.2,105.04,105.07,6060.0,104.6936,104.7434,104.5841,104.614,6060.0
2025-02-12 13:20:00,105.07,105.07,104.83,104.84,10018.0,104.614,104.614,104.375,104.385,10018.0
2025-02-12 13:25:00,104.85,104.92,104.72,104.75,11494.0,104.3949,104.4646,104.2655,104.2954,11494.0
2025-02-12 13:30:00,104.73,104.97,104.72,104.92,4167.0,104.2755,104.5144,104.2655,104.4646,4167.0
2025-02-12 13:35:00,104.9,105.03,104.89,104.98,6413.0,104.4447,104.5742,104.4348,104.5244,6413.0
2025-02-12 13:40:00,104.98,105.01,104.89,104.93,4359.0,104.5244,104.5542,104.4348,104.4746,4359.0
2025-02-12 13:45:00,104.95,105.08,104.94,105.0,8521.0,104.4945,104.6239,104.4845,104.5443,8521.0
2025-02-12 13:50:00,105.02,105.02,104.92,104.99,13240.0,104.5642,104.5642,104.4646,104.5343,13240.0
2025-02-12 13:55:00,104.98,105.14,104.97,105.14,23078.0,104.5244,104.6837,104.5144,104.6837,23078.0
2025-02-12 14:00:00,105.14,105.41,105.11,105.36,27153.0,104.6837,104.9525,104.6538,104.9027,27153.0
2025-02-12 14:05:00,105.36,105.46,105.35,105.43,7159.0,104.9027,105.0023,104.8928,104.9724,7159.0
2025-02-12 14:10:00,105.38,105.39,105.17,105.25,10887.0,104.9226,104.9326,104.7135,104.7932,10887.0
2025-02-12 14:15:00,105.25,105.25,105.13,105.18,16292.0,104.7932,104.7932,104.6737,104.7235,16292.0
2025-02-12 14:20:00,105.17,105.26,105.05,105.22,12267.0,104.7135,104.8032,104.5941,104.7633,12267.0
2025-02-12 14:25:00,105.22,105.35,105.19,105.32,8574.0,104.7633,104.8928,104.7335,104.8629,8574.0
2025-02-12 14:30:00,105.33,105.51,105.33,105.48,7182.0,104.8729,105.0521,104.8729,105.0222,7182.0
2025-02-12 14:35:00,105.52,105.53,105.41,105.51,10690.0,105.062,105.072,104.9525,105.0521,10690.0
2025-02-12 14:40:00,105.5,105.55,105.45,105.45,7221.0,105.0421,105.0919,104.9923,104.9923,7221.0
2025-02-12 14:45:00,105.43,105.45,105.32,105.35,8998.0,104.9724,104.9923,104.8629,104.8928,8998.0
2025-02-12 14:50:00,105.31,105.51,105.3,105.5,6551.0,104.8529,105.0521,104.843,105.0421,6551.0
2025-02-12 14:55:00,105.49,105.53,105.4,105.46,9555.0,105.0322,105.072,104.9425,105.0023,9555.0
2025-02-12 15:00:00,105.45,105.45,105.29,105.33,6621.0,104.9923,104.9923,104.833,104.8729,6621.0
2025-02-12 15:05:00,105.34,105.62,105.34,105.6,10015.0,104.8828,105.1616,104.8828,105.1417,10015.0
2025-02-12 15:10:00,105.59,105.7,105.54,105.68,18071.0,105.1317,105.2412,105.0819,105.2213,18071.0
2025-02-12 15:15:00,105.66,105.73,105.41,105.51,33045.0,105.2014,105.2711,104.9525,105.0521,33045.0
2025-02-12 15:20:00,105.47,105.67,105.46,105.64,10893.0,105.0122,105.2114,105.0023,105.1815,10893.0
2025-02-12 15:25:00,105.63,105.66,105.58,105.59,10876.0,105.1715,105.2014,105.1218,105.1317,10876.0
2025-02-12 15:30:00,105.62,105.67,105.51,105.53,26500.0,105.1616,105.2114,105.0521,105.072,26500.0
2025-02-12 15:35:00,105.53,105.6,105.4,105.56,65021.0,105.072,105.1417,104.9425,105.1019,65021.0
2025-02-12 15:40:00,105.58,105.72,105.41,105.42,54634.0,105.1218,105.2612,104.9525,104.9625,54634.0
2025-02-12 15:45:00,105.4,105.48,105.26,105.44,34156.0,104.9425,105.0222,104.8032,104.9824,34156.0
2025-02-12 15:50:00,105.45,105.85,105.45,105.68,33983.0,104.9923,105.3906,104.9923,105.2213,33983.0
2025-02-12 15:55:00,105.7,106.06,105.7,105.99,107013.0,105.2412,105.5997,105.2412,105.53,107013.0
2025-02-13 09:30:00,106.5,107.2,105.6,105.82,43481.0,106.0378,106.7347,105.1417,105.3607,43481.0
2025-02-13 09:35:00,105.84,105.84,105.45,105.61,7422.0,105.3806,105.3806,104.9923,105.1516,7422.0
2025-02-13 09:40:00,105.9,106.35,105.9,106.27,6862.0,105.4404,105.8884,105.4404,105.8088,6862.0
2025-02-13 09:45:00,106.04,106.23,105.93,106.2,7904.0,105.5798,105.7689,105.4702,105.7391,7904.0
2025-02-13 09:50:00,106.2,106.25,105.76,105.83,17927.0,105.7391,105.7889,105.301,105.3707,17927.0
2025-02-13 09:55:00,105.84,105.96,105.73,105.88,4799.0,105.3806,105.5001,105.2711,105.4205,4799.0
2025-02-13 10:00:00,105.96,106.14,105.84,105.89,10429.0,105.5001,105.6793,105.3806,105.4304,10429.0
2025-02-13 10:05:00,105.91,105.99,105.77,105.99,7809.0,105.4503,105.53,105.3109,105.53,7809.0
2025-02-13 10:10:00,105.92,106.16,105.91,105.99,6231.0,105.4603,105.6992,105.4503,105.53,6231.0
2025-02-13 10:15:00,106.01,106.13,105.92,106.03,7261.0,105.5499,105.6694,105.4603,105.5698,7261.0
2025-02-13 10:20:00,106.04,106.18,106.02,106.02,8687.0,105.5798,105.7192,105.5599,105.5599,8687.0
2025-02-13 10:25:00,106.16,106.16,105.86,106.07,9163.0,105.6992,105.6992,105.4006,105.6096,9163.0
2025-02-13 10:30:00,106.06,106.11,105.96,106.02,7911.0,105.5997,105.6495,105.5001,105.5599,7911.0
2025-02-13 10:35:00,106.02,106.12,105.96,106.08,6228.0,105.5599,105.6594,105.5001,105.6196,6228.0
2025-02-13 10:40:00,106.08,106.14,105.97,105.97,4040.0,105.6196,105.6793,105.5101,105.5101,4040.0
2025-02-13 10:45:00,106.03,106.09,105.95,106.05,8310.0,105.5698,105.6296,105.4902,105.5897,8310.0
2025-02-13 10:50:00,106.09,106.11,105.88,106.05,8710.0,105.6296,105.6495,105.4205,105.5897,8710.0
2025-02-13 10:55:00,105.92,106.07,105.86,105.86,8604.0,105.4603,105.6096,105.4006,105.4006,8604.0
2025-02-13 11:00:00,105.86,106.07,105.86,105.99,5468.0,105.4006,105.6096,105.4006,105.53,5468.0
2025-02-13 11:05:00,105.99,106.15,105.93,106.06,11877.0,105.53,105.6893,105.4702,105.5997,11877.0
2025-02-13 11:10:00,106.07,106.15,106.0,106.05,4390.0,105.6096,105.6893,105.5399,105.5897,4390.0
2025-02-13 11:15:00,106.04,106.04,105.87,105.96,5213.0,105.5798,105.5798,105.4105,105.5001,5213.0
2025-02-13 11:20:00,105.96,105.96,105.79,105.92,9427.0,105.5001,105.5001,105.3309,105.4603,9427.0
2025-02-13 11:25:00,105.87,105.96,105.85,105.85,8771.0,105.4105,105.5001,105.3906,105.3906,8771.0
2025-02-13 11:30:00,105.91,105.99,105.8,105.92,15398.0,105.4503,105.53,105.3408,105.4603,15398.0
2025-02-13 11:35:00,105.92,105.99,105.81,105.81,3887.0,105.4603,105.53,105.3508,105.3508,3887.0
2025-02-13 11:40:00,105.84,106.06,105.84,106.06,7623.0,105.3806,105.5997,105.3806,105.5997,7623.0
2025-02-13 11:45:00,106.05,106.17,106.05,106.13,15716.0,105.5897,105.7092,105.5897,105.6694,15716.0
2025-02-13 11:50:00,106.15,106.18,106.1,106.1,5758.0,105.6893,105.7192,105.6395,105.6395,5758.0
2025-02-13 11:55:00,106.09,106.13,106.02,106.07,2493.0,105.6296,105.6694,105.5599,105.6096,2493.0
2025-02-13 12:00:00,106.04,106.07,105.89,105.97,5561.0,105.5798,105.6096,105.4304,105.5101,5561.0
2025-02-13 12:05:00,105.98,106.2,105.98,106.17,8222.0,105.52,105.7391,105.52,105.7092,8222.0
2025-02-13 12:10:00,106.12,106.19,106.04,106.13,31176.0,105.6594,105.7291,105.5798,105.6694,31176.0
2025-02-13 12:15:00,106.13,106.16,106.03,106.15,6386.0,105.6694,105.6992,105.5698,105.6893,6386.0
2025-02-13 12:20:00,106.12,106.19,106.1,106.14,5073.0,105.6594,105.7291,105.6395,105.6793,5073.0
2025-02-13 12:25:00,106.17,106.17,105.94,105.95,9173.0,105.7092,105.7092,105.4802,105.4902,9173.0
2025-02-13 12:30:00,105.96,106.0,105.89,105.91,3606.0,105.5001,105.5399,105.4304,105.4503,3606.0
2025-02-13 12:35:00,105.96,106.17,105.96,106.17,7237.0,105.5001,105.7092,105.5001,105.7092,7237.0
2025-02-13 12:40:00,106.14,106.17,106.09,106.13,6005.0,105.6793,105.7092,105.6296,105.6694,6005.0
2025-02-13 12:45:00,106.12,106.27,106.11,106.17,6228.0,105.6594,105.8088,105.6495,105.7092,6228.0
2025-02-13 12:50:00,106.14,106.21,106.13,106.18,3073.0,105.6793,105.749,105.6694,105.7192,3073.0
2025-02-13 12:55:00,106.15,106.22,106.13,106.19,6806.0,105.6893,105.759,105.6694,105.7291,6806.0
2025-02-13 13:00:00,106.15,106.22,106.11,106.22,3022.0,105.6893,105.759,105.6495,105.759,3022.0
2025-02-13 13:05:00,106.2,106.27,106.17,106.25,5108.0,105.7391,105.8088,105.7092,105.7889,5108.0
2025-02-13 13:10:00,106.24,106.34,106.19,106.3,5056.0,105.7789,105.8785,105.7291,105.8386,5056.0
2025-02-13 13:15:00,106.28,106.39,106.19,106.19,6409.0,105.8187,105.9283,105.7291,105.7291,6409.0
2025-02-13 13:20:00,106.2,106.25,106.17,106.22,2447.0,105.7391,105.7889,105.7092,105.759,2447.0
2025-02-13 13:25:00,106.27,106.38,106.24,106.24,4954.0,105.8088,105.9183,105.7789,105.7789,4954.0
2025-02-13 13:30:00,106.27,106.32,106.21,106.31,3816.0,105.8088,105.8586,105.749,105.8486,3816.0
2025-02-13 13:35:00,106.33,106.46,106.33,106.38,5390.0,105.8685,105.9979,105.8685,105.9183,5390.0
2025-02-13 13:40:00,106.38,106.41,106.0,106.06,17349.0,105.9183,105.9482,105.5399,105.5997,17349.0
2025-02-13 13:45:00,106.1,106.22,106.06,106.21,5103.0,105.6395,105.759,105.5997,105.749,5103.0
2025-02-13 13:50:00,106.16,106.36,106.16,106.31,5503.0,105.6992,105.8984,105.6992,105.8486,5503.0
2025-02-13 13:55:00,106.36,106.37,106.21,106.31,5470.0,105.8984,105.9083,105.749,105.8486,5470.0
2025-02-13 14:00:00,106.31,106.45,106.27,106.38,14124.0,105.8486,105.988,105.8088,105.9183,14124.0
2025-02-13 14:05:00,106.45,106.55,106.4,106.52,6300.0,105.988,106.0876,105.9382,106.0577,6300.0
2025-02-13 14:10:00,106.54,106.67,106.35,106.61,17481.0,106.0776,106.207,105.8884,106.1473,17481.0
2025-02-13 14:15:00,106.62,106.88,106.61,106.82,6997.0,106.1573,106.4161,106.1473,106.3564,6997.0
2025-02-13 14:20:00,106.81,106.82,106.58,106.58,36495.0,106.3464,106.3564,106.1174,106.1174,36495.0
2025-02-13 14:25:00,106.59,106.83,106.58,106.78,8161.0,106.1274,106.3663,106.1174,106.3166,8161.0
2025-02-13 14:30:00,106.78,106.82,106.63,106.67,7813.0,106.3166,106.3564,106.1672,106.207,7813.0
2025-02-13 14:35:00,106.67,106.73,106.62,106.67,20202.0,106.207,106.2668,106.1573,106.207,20202.0
2025-02-13 14:40:00,106.67,106.73,106.62,106.63,5120.0,106.207,106.2668,106.1573,106.1672,5120.0
2025-02-13 14:45:00,106.66,106.73,106.56,106.64,10724.0,106.1971,106.2668,106.0975,106.1772,10724.0
2025-02-13 14:50:00,106.62,106.7,106.58,106.58,5159.0,106.1573,106.2369,106.1174,106.1174,5159.0
2025-02-13 14:55:00,106.56,106.61,106.51,106.56,8309.0,106.0975,106.1473,106.0477,106.0975,8309.0
2025-02-13 15:00:00,106.56,106.62,106.35,106.37,3654.0,106.0975,106.1573,105.8884,105.9083,3654.0
2025-02-13 15:05:00,106.35,106.47,106.32,106.43,8738.0,105.8884,106.0079,105.8586,105.9681,8738.0
2025-02-13 15:10:00,106.41,106.41,106.3,106.35,3701.0,105.9482,105.9482,105.8386,105.8884,3701.0
2025-02-13 15:15:00,106.4,106.44,106.36,106.41,6590.0,105.9382,105.978,105.8984,105.9482,6590.0
2025-02-13 15:20:00,106.41,106.42,106.3,106.3,9894.0,105.9482,105.9581,105.8386,105.8386,9894.0
2025-02-13 15:25:00,106.29,106.32,106.25,106.29,8298.0,105.8287,105.8586,105.7889,105.8287,8298.0
2025-02-13 15:30:00,106.29,106.32,106.24,106.26,15718.0,105.8287,105.8586,105.7789,105.7988,15718.0
2025-02-13 15:35:00,106.26,106.31,106.22,106.28,12956.0,105.7988,105.8486,105.759,105.8187,12956.0
2025-02-13 15:40:00,106.27,106.27,106.18,106.2,14883.0,105.8088,105.8088,105.7192,105.7391,14883.0
2025-02-13 15:45:00,106.17,106.28,106.08,106.28,9058.0,105.7092,105.8187,105.6196,105.8187,9058.0
2025-02-13 15:50:00,106.3,106.57,106.29,106.31,26879.0,105.8386,106.1075,105.8287,105.8486,26879.0
2025-02-13 15:55:00,106.32,106.74,106.32,106.68,90437.0,105.8586,106.2767,105.8586,106.217,90437.0
2025-02-14 09:30:00,107.4,107.57,106.8,107.29,40486.0,106.9339,107.1031,106.3365,106.8243,40486.0
2025-02-14 09:35:00,107.42,108.92,107.42,108.92,9646.0,106.9538,108.4473,106.9538,108.4473,9646.0
2025-02-14 09:40:00,108.85,109.36,108.84,109.05,15404.0,108.3776,108.8854,108.3676,108.5767,15404.0
2025-02-14 09:45:00,109.13,109.15,108.71,108.72,36197.0,108.6564,108.6763,108.2382,108.2481,36197.0
2025-02-14 09:50:00,108.72,108.84,108.49,108.78,17815.0,108.2481,108.3676,108.0191,108.3079,17815.0
2025-02-14 09:55:00,108.72,108.72,108.44,108.58,20740.0,108.2481,108.2481,107.9694,108.1087,20740.0
2025-02-14 10:00:00,108.65,108.68,108.39,108.5,16705.0,108.1784,108.2083,107.9196,108.0291,16705.0
2025-02-14 10:05:00,108.53,108.72,108.49,108.69,8343.0,108.059,108.2481,108.0191,108.2183,8343.0
2025-02-14 10:10:00,108.77,108.78,108.61,108.62,15477.0,108.2979,108.3079,108.1386,108.1486,15477.0
2025-02-14 10:15:00,108.65,108.72,108.41,108.42,9653.0,108.1784,108.2481,107.9395,107.9494,9653.0
2025-02-14 10:20:00,108.42,108.42,108.06,108.27,8168.0,107.9494,107.9494,107.591,107.8001,8168.0
2025-02-14 10:25:00,108.28,108.3,108.05,108.09,8233.0,107.81,107.83,107.581,107.6209,8233.0
2025-02-14 10:30:00,108.08,108.08,107.9,108.04,5295.0,107.6109,107.6109,107.4317,107.5711,5295.0
2025-02-14 10:35:00,108.13,108.22,107.95,107.95,9139.0,107.6607,107.7503,107.4815,107.4815,9139.0
2025-02-14 10:40:00,107.97,108.16,107.88,108.15,9980.0,107.5014,107.6906,107.4118,107.6806,9980.0
2025-02-14 10:45:00,108.15,108.34,108.15,108.25,7089.0,107.6806,107.8698,107.6806,107.7802,7089.0
2025-02-14 10:50:00,108.31,108.4,108.23,108.31,11523.0,107.8399,107.9295,107.7603,107.8399,11523.0
2025-02-14 10:55:00,108.33,108.43,108.17,108.3,9950.0,107.8598,107.9594,107.7005,107.83,9950.0
2025-02-14 11:00:00,108.3,108.39,108.27,108.39,3900.0,107.83,107.9196,107.8001,107.9196,3900.0
2025-02-14 11:05:00,108.36,108.43,108.31,108.34,7332.0,107.8897,107.9594,107.8399,107.8698,7332.0
2025-02-14 11:10:00,108.31,108.38,108.17,108.18,11040.0,107.8399,107.9096,107.7005,107.7105,11040.0
2025-02-14 11:15:00,108.08,108.09,107.89,107.9,5242.0,107.6109,107.6209,107.4217,107.4317,5242.0
2025-02-14 11:20:00,107.89,107.94,107.77,107.9,13990.0,107.4217,107.4715,107.3023,107.4317,13990.0
2025-02-14 11:25:00,107.9,108.15,107.9,108.12,9916.0,107.4317,107.6806,107.4317,107.6507,9916.0
2025-02-14 11:30:00,108.09,108.12,107.92,108.04,14988.0,107.6209,107.6507,107.4516,107.5711,14988.0
2025-02-14 11:35:00,108.05,108.06,107.98,108.0,7261.0,107.581,107.591,107.5114,107.5313,7261.0
2025-02-14 11:40:00,108.02,108.29,107.96,108.0,10905.0,107.5512,107.82,107.4914,107.5313,10905.0
2025-02-14 11:45:00,107.96,107.96,107.73,107.83,4505.0,107.4914,107.4914,107.2624,107.362,4505.0
2025-02-14 11:50:00,107.85,107.94,107.82,107.92,1724.0,107.3819,107.4715,107.352,107.4516,1724.0
2025-02-14 11:55:00,107.92,107.93,107.77,107.83,5101.0,107.4516,107.4616,107.3023,107.362,5101.0
2025-02-14 12:00:00,107.8,107.8,107.7,107.7,1220.0,107.3321,107.3321,107.2326,107.2326,1220.0
2025-02-14 12:05:00,107.65,107.71,107.62,107.63,2140.0,107.1828,107.2425,107.1529,107.1629,2140.0
2025-02-14 12:10:00,107.6,107.66,107.46,107.46,5136.0,107.133,107.1927,106.9936,106.9936,5136.0
2025-02-14 12:15:00,107.51,107.53,107.46,107.53,1797.0,107.0434,107.0633,106.9936,107.0633,1797.0
2025-02-14 12:20:00,107.55,107.58,107.46,107.58,1911.0,107.0832,107.1131,106.9936,107.1131,1911.0
2025-02-14 12:25:00,107.58,107.58,107.39,107.5,4976.0,107.1131,107.1131,106.9239,107.0334,4976.0
2025-02-14 12:30:00,107.47,107.54,107.43,107.45,3253.0,107.0036,107.0733,106.9637,106.9837,3253.0
2025-02-14 12:35:00,107.48,107.56,107.48,107.54,3761.0,107.0135,107.0932,107.0135,107.0733,3761.0
2025-02-14 12:40:00,107.5,107.71,107.5,107.7,2947.0,107.0334,107.2425,107.0334,107.2326,2947.0
2025-02-14 12:45:00,107.69,107.7,107.52,107.52,4533.0,107.2226,107.2326,107.0533,107.0533,4533.0
2025-02-14 12:50:00,107.56,107.57,107.48,107.48,3240.0,107.0932,107.1031,107.0135,107.0135,3240.0
2025-02-14 12:55:00,107.48,107.51,107.41,107.44,3541.0,107.0135,107.0434,106.9438,106.9737,3541.0
2025-02-14 13:00:00,107.4,107.46,107.3,107.46,3931.0,106.9339,106.9936,106.8343,106.9936,3931.0
2025-02-14 13:05:00,107.48,107.5,107.45,107.5,1527.0,107.0135,107.0334,106.9837,107.0334,1527.0
2025-02-14 13:10:00,107.52,107.56,107.5,107.56,2921.0,107.0533,107.0932,107.0334,107.0932,2921.0
2025-02-14 13:15:00,107.57,107.59,107.53,107.58,2682.0,107.1031,107.123,107.0633,107.1131,2682.0
2025-02-14 13:20:00,107.56,107.73,107.55,107.72,5550.0,107.0932,107.2624,107.0832,107.2525,5550.0
2025-02-14 13:25:00,107.7,107.76,107.67,107.71,3750.0,107.2326,107.2923,107.2027,107.2425,3750.0
2025-02-14 13:30:00,107.71,107.75,107.63,107.65,6550.0,107.2425,107.2823,107.1629,107.1828,6550.0
2025-02-14 13:35:00,107.64,107.67,107.56,107.64,5931.0,107.1728,107.2027,107.0932,107.1728,5931.0
2025-02-14 13:40:00,107.63,107.7,107.63,107.68,4373.0,107.1629,107.2326,107.1629,107.2127,4373.0
2025-02-14 13:45:00,107.71,107.76,107.71,107.75,6049.0,107.2425,107.2923,107.2425,107.2823,6049.0
2025-02-14 13:50:00,107.78,107.78,107.67,107.75,4166.0,107.3122,107.3122,107.2027,107.2823,4166.0
2025-02-14 13:55:00,107.74,107.77,107.71,107.75,4513.0,107.2724,107.3023,107.2425,107.2823,4513.0
2025-02-14 14:00:00,107.77,107.88,107.77,107.86,5092.0,107.3023,107.4118,107.3023,107.3919,5092.0
2025-02-14 14:05:00,107.85,107.9,107.76,107.8,6590.0,107.3819,107.4317,107.2923,107.3321,6590.0
2025-02-14 14:10:00,107.82,107.92,107.79,107.82,8383.0,107.352,107.4516,107.3222,107.352,8383.0
2025-02-14 14:15:00,107.82,107.82,107.74,107.76,3100.0,107.352,107.352,107.2724,107.2923,3100.0
2025-02-14 14:20:00,107.77,107.81,107.73,107.8,4517.0,107.3023,107.3421,107.2624,107.3321,4517.0
2025-02-14 14:25:00,107.78,107.79,107.7,107.7,3605.0,107.3122,107.3222,107.2326,107.2326,3605.0
2025-02-14 14:30:00,107.69,107.86,107.69,107.85,6084.0,107.2226,107.3919,107.2226,107.3819,6084.0
2025-02-14 14:35:00,107.82,107.87,107.81,107.82,3601.0,107.352,107.4018,107.3421,107.352,3601.0
2025-02-14 14:40:00,107.89,107.9,107.73,107.73,4528.0,107.4217,107.4317,107.2624,107.2624,4528.0
2025-02-14 14:45:00,107.74,107.8,107.44,107.52,16987.0,107.2724,107.3321,106.9737,107.0533,16987.0
2025-02-14 14:50:00,107.53,107.6,107.46,107.46,6030.0,107.0633,107.133,106.9936,106.9936,6030.0
2025-02-14 14:55:00,107.47,107.6,107.47,107.58,3348.0,107.0036,107.133,107.0036,107.1131,3348.0
2025-02-14 15:00:00,107.58,107.67,107.56,107.6,6795.0,107.1131,107.2027,107.0932,107.133,6795.0
2025-02-14 15:05:00,107.6,107.64,107.54,107.54,8466.0,107.133,107.1728,107.0733,107.0733,8466.0
2025-02-14 15:10:00,107.54,107.61,107.51,107.59,4995.0,107.0733,107.143,107.0434,107.123,4995.0
2025-02-14 15:15:00,107.61,107.73,107.59,107.61,8995.0,107.143,107.2624,107.123,107.143,8995.0
2025-02-14 15:20:00,107.6,107.61,107.48,107.5,7378.0,107.133,107.143,107.0135,107.0334,7378.0
2025-02-14 15:25:00,107.51,107.52,107.42,107.46,32016.0,107.0434,107.0533,106.9538,106.9936,32016.0
2025-02-14 15:30:00,107.46,107.51,107.38,107.42,11042.0,106.9936,107.0434,106.914,106.9538,11042.0
2025-02-14 15:35:00,107.4,107.51,107.32,107.48,13028.0,106.9339,107.0434,106.8542,107.0135,13028.0
2025-02-14 15:40:00,107.5,107.53,107.35,107.4,14679.0,107.0334,107.0633,106.8841,106.9339,14679.0
2025-02-14 15:45:00,107.36,107.43,107.33,107.41,17269.0,106.894,106.9637,106.8642,106.9438,17269.0
2025-02-14 15:50:00,107.43,107.65,107.32,107.37,43758.0,106.9637,107.1828,106.8542,106.904,43758.0
2025-02-14 15:55:00,107.37,107.57,107.31,107.39,116687.0,106.904,107.1031,106.8443,106.9239,116687.0
2025-02-18 09:30:00,106.95,107.48,106.5,106.83,22944.0,106.4858,107.0135,106.0378,106.3663,22944.0
2025-02-18 09:35:00,106.57,106.66,106.3,106.59,7626.0,106.1075,106.1971,105.8386,106.1274,7626.0
2025-02-18 09:40:00,106.57,106.57,105.96,106.18,21238.0,106.1075,106.1075,105.5001,105.7192,21238.0
2025-02-18 09:45:00,106.07,106.64,106.07,106.44,8136.0,105.6096,106.1772,105.6096,105.978,8136.0
2025-02-18 09:50:00,106.57,106.68,106.47,106.53,15977.0,106.1075,106.217,106.0079,106.0676,15977.0
2025-02-18 09:55:00,106.49,106.74,106.49,106.55,8791.0,106.0278,106.2767,106.0278,106.0876,8791.0
2025-02-18 10:00:00,106.54,106.7,106.38,106.39,13569.0,106.0776,106.2369,105.9183,105.9283,13569.0
2025-02-18 10:05:00,106.39,106.39,106.02,106.19,8197.0,105.9283,105.9283,105.5599,105.7291,8197.0
2025-02-18 10:10:00,106.26,106.31,106.14,106.28,6729.0,105.7988,105.8486,105.6793,105.8187,6729.0
2025-02-18 10:15:00,106.34,106.47,106.3,106.35,10539.0,105.8785,106.0079,105.8386,105.8884,10539.0
2025-02-18 10:20:00,106.4,106.66,106.36,106.6,5308.0,105.9382,106.1971,105.8984,106.1373,5308.0
2025-02-18 10:25:00,106.6,106.89,106.55,106.69,9098.0,106.1373,106.4261,106.0876,106.2269,9098.0
2025-02-18 10:30:00,106.7,106.76,106.52,106.75,4113.0,106.2369,106.2966,106.0577,106.2867,4113.0
2025-02-18 10:35:00,106.75,106.8,106.52,106.66,3174.0,106.2867,106.3365,106.0577,106.1971,3174.0
2025-02-18 10:40:00,106.67,106.69,105.92,105.92,75020.0,106.207,106.2269,105.4603,105.4603,75020.0
2025-02-18 10:45:00,105.97,106.26,105.91,106.26,11050.0,105.5101,105.7988,105.4503,105.7988,11050.0
2025-02-18 10:50:00,106.29,106.39,106.12,106.14,14448.0,105.8287,105.9283,105.6594,105.6793,14448.0
2025-02-18 10:55:00,106.18,106.38,106.11,106.31,7653.0,105.7192,105.9183,105.6495,105.8486,7653.0
2025-02-18 11:00:00,106.39,106.39,106.21,106.27,5658.0,105.9283,105.9283,105.749,105.8088,5658.0
2025-02-18 11:05:00,106.23,106.23,106.09,106.09,12144.0,105.7689,105.7689,105.6296,105.6296,12144.0
2025-02-18 11:10:00,106.09,106.15,105.97,105.97,7539.0,105.6296,105.6893,105.5101,105.5101,7539.0
2025-02-18 11:15:00,105.98,105.99,105.55,105.55,12122.0,105.52,105.53,105.0919,105.0919,12122.0
2025-02-18 11:20:00,105.52,105.52,105.23,105.31,9844.0,105.062,105.062,104.7733,104.8529,9844.0
2025-02-18 11:25:00,105.31,105.33,105.13,105.24,10415.0,104.8529,104.8729,104.6737,104.7832,10415.0
2025-02-18 11:30:00,105.26,105.37,105.22,105.35,5401.0,104.8032,104.9127,104.7633,104.8928,5401.0
2025-02-18 11:35:00,105.34,105.38,105.19,105.19,3846.0,104.8828,104.9226,104.7335,104.7335,3846.0
2025-02-18 11:40:00,105.16,105.18,104.91,104.91,9448.0,104.7036,104.7235,104.4547,104.4547,9448.0
2025-02-18 11:45:00,104.9,105.03,104.88,104.97,8032.0,104.4447,104.5742,104.4248,104.5144,8032.0
2025-02-18 11:50:00,104.95,105.07,104.79,104.8,7121.0,104.4945,104.614,104.3352,104.3452,7121.0
2025-02-18 11:55:00,104.76,104.82,104.71,104.79,9615.0,104.3053,104.3651,104.2555,104.3352,9615.0
2025-02-18 12:00:00,104.78,104.94,104.73,104.93,7786.0,104.3252,104.4845,104.2755,104.4746,7786.0
2025-02-18 12:05:00,104.88,105.03,104.88,104.89,4022.0,104.4248,104.5742,104.4248,104.4348,4022.0
2025-02-18 12:10:00,104.9,104.94,104.84,104.84,2058.0,104.4447,104.4845,104.385,104.385,2058.0
2025-02-18 12:15:00,104.81,104.96,104.74,104.96,4233.0,104.3551,104.5045,104.2854,104.5045,4233.0
2025-02-18 12:20:00,104.97,105.0,104.86,104.88,3651.0,104.5144,104.5443,104.4049,104.4248,3651.0
2025-02-18 12:25:00,104.88,104.96,104.82,104.82,6755.0,104.4248,104.5045,104.3651,104.3651,6755.0
2025-02-18 12:30:00,104.8,105.03,104.8,104.94,13231.0,104.3452,104.5742,104.3452,104.4845,13231.0
2025-02-18 12:35:00,104.96,104.96,104.79,104.79,3749.0,104.5045,104.5045,104.3352,104.3352,3749.0
2025-02-18 12:40:00,104.8,104.88,104.78,104.8,6982.0,104.3452,104.4248,104.3252,104.3452,6982.0
2025-02-18 12:45:00,104.81,104.9,104.77,104.86,5057.0,104.3551,104.4447,104.3153,104.4049,5057.0
2025-02-18 12:50:00,104.87,104.92,104.76,104.84,8667.0,104.4148,104.4646,104.3053,104.385,8667.0
2025-02-18 12:55:00,104.81,104.81,104.68,104.69,1972.0,104.3551,104.3551,104.2257,104.2356,1972.0
2025-02-18 13:00:00,104.67,104.67,104.52,104.63,8049.0,104.2157,104.2157,104.0664,104.1759,8049.0
2025-02-18 13:05:00,104.64,104.72,104.64,104.7,1321.0,104.1858,104.2655,104.1858,104.2456,1321.0
2025-02-18 13:10:00,104.7,104.89,104.69,104.88,5964.0,104.2456,104.4348,104.2356,104.4248,5964.0
2025-02-18 13:15:00,104.86,104.89,104.76,104.77,2717.0,104.4049,104.4348,104.3053,104.3153,2717.0
2025-02-18 13:20:00,104.74,104.74,104.64,104.73,10889.0,104.2854,104.2854,104.1858,104.2755,10889.0
2025-02-18 13:25:00,104.73,104.81,104.6,104.66,9057.0,104.2755,104.3551,104.146,104.2058,9057.0
2025-02-18 13:30:00,104.65,104.75,104.62,104.68,4131.0,104.1958,104.2954,104.1659,104.2257,4131.0
2025-02-18 13:35:00,104.62,104.62,104.55,104.59,5032.0,104.1659,104.1659,104.0962,104.1361,5032.0
2025-02-18 13:40:00,104.59,104.87,104.59,104.86,8244.0,104.1361,104.4148,104.1361,104.4049,8244.0
2025-02-18 13:45:00,104.84,104.92,104.79,104.89,11530.0,104.385,104.4646,104.3352,104.4348,11530.0
2025-02-18 13:50:00,104.85,104.99,104.85,104.94,11682.0,104.3949,104.5343,104.3949,104.4845,11682.0
2025-02-18 13:55:00,104.9,104.97,104.84,104.87,6794.0,104.4447,104.5144,104.385,104.4148,6794.0
2025-02-18 14:00:00,104.92,105.01,104.85,105.01,14158.0,104.4646,104.5542,104.3949,104.5542,14158.0
2025-02-18 14:05:00,105.01,105.03,104.94,104.99,7264.0,104.5542,104.5742,104.4845,104.5343,7264.0
2025-02-18 14:10:00,104.93,104.97,104.8,104.9,9810.0,104.4746,104.5144,104.3452,104.4447,9810.0
2025-02-18 14:15:00,104.91,105.0,104.78,104.8,6168.0,104.4547,104.5443,104.3252,104.3452,6168.0
2025-02-18 14:20:00,104.79,105.06,104.76,105.03,9887.0,104.3352,104.604,104.3053,104.5742,9887.0
2025-02-18 14:25:00,104.96,104.99,104.85,104.85,2942.0,104.5045,104.5343,104.3949,104.3949,2942.0
2025-02-18 14:30:00,104.94,105.06,104.91,105.06,6225.0,104.4845,104.604,104.4547,104.604,6225.0
2025-02-18 14:35:00,105.09,105.16,105.07,105.15,4855.0,104.6339,104.7036,104.614,104.6936,4855.0
2025-02-18 14:40:00,105.15,105.48,105.13,105.34,11103.0,104.6936,105.0222,104.6737,104.8828,11103.0
2025-02-18 14:45:00,105.38,105.45,105.34,105.44,6988.0,104.9226,104.9923,104.8828,104.9824,6988.0
2025-02-18 14:50:00,105.45,105.55,105.39,105.42,4494.0,104.9923,105.0919,104.9326,104.9625,4494.0
2025-02-18 14:55:00,105.46,105.47,105.36,105.38,6010.0,105.0023,105.0122,104.9027,104.9226,6010.0
2025-02-18 15:00:00,105.38,105.42,105.32,105.42,10089.0,104.9226,104.9625,104.8629,104.9625,10089.0
2025-02-18 15:05:00,105.42,105.51,105.35,105.44,14220.0,104.9625,105.0521,104.8928,104.9824,14220.0
2025-02-18 15:10:00,105.39,105.41,105.32,105.33,11396.0,104.9326,104.9525,104.8629,104.8729,11396.0
2025-02-18 15:15:00,105.34,105.51,105.33,105.49,13518.0,104.8828,105.0521,104.8729,105.0322,13518.0
2025-02-18 15:20:00,105.5,105.62,105.47,105.61,8504.0,105.0421,105.1616,105.0122,105.1516,8504.0
2025-02-18 15:25:00,105.61,105.61,105.41,105.48,15081.0,105.1516,105.1516,104.9525,105.0222,15081.0
2025-02-18 15:30:00,105.47,105.52,105.45,105.48,6280.0,105.0122,105.062,104.9923,105.0222,6280.0
2025-02-18 15:35:00,105.45,105.5,105.33,105.44,16674.0,104.9923,105.0421,104.8729,104.9824,16674.0
2025-02-18 15:40:00,105.43,105.43,105.29,105.34,12238.0,104.9724,104.9724,104.833,104.8828,12238.0
2025-02-18 15:45:00,105.35,105.41,105.2,105.32,17921.0,104.8928,104.9525,104.7434,104.8629,17921.0
2025-02-18 15:50:00,105.37,105.68,105.32,105.44,39800.0,104.9127,105.2213,104.8629,104.9824,39800.0
2025-02-18 15:55:00,105.43,105.65,105.43,105.59,123508.0,104.9724,105.1915,104.9724,105.1317,123508.0
2025-02-19 09:30:00,102.52,103.43,101.12,102.9,78482.0,102.075,102.9811,100.6811,102.4534,78482.0
2025-02-19 09:35:00,102.64,102.96,102.37,102.85,23603.0,102.1945,102.5131,101.9257,102.4036,23603.0
2025-02-19 09:40:00,102.96,103.0,102.65,102.97,12057.0,102.5131,102.553,102.2045,102.5231,12057.0
2025-02-19 09:45:00,102.97,103.41,102.89,103.37,13542.0,102.5231,102.9612,102.4434,102.9214,13542.0
2025-02-19 09:50:00,103.34,103.51,103.19,103.41,20228.0,102.8915,103.0608,102.7421,102.9612,20228.0
2025-02-19 09:55:00,103.41,103.76,103.4,103.75,11067.0,102.9612,103.3097,102.9512,103.2997,11067.0
2025-02-19 10:00:00,103.75,104.54,103.63,104.34,33025.0,103.2997,104.0863,103.1802,103.8871,33025.0
2025-02-19 10:05:00,104.3,104.3,103.79,103.79,13191.0,103.8473,103.8473,103.3395,103.3395,13191.0
2025-02-19 10:10:00,103.81,103.88,103.7,103.86,10974.0,103.3594,103.4291,103.2499,103.4092,10974.0
2025-02-19 10:15:00,103.89,104.0,103.83,103.89,7672.0,103.4391,103.5486,103.3794,103.4391,7672.0
2025-02-19 10:20:00,103.94,103.94,103.7,103.86,11105.0,103.4889,103.4889,103.2499,103.4092,11105.0
2025-02-19 10:25:00,103.86,103.99,103.78,103.91,10889.0,103.4092,103.5387,103.3296,103.459,10889.0
2025-02-19 10:30:00,103.85,104.32,103.85,104.3,11219.0,103.3993,103.8672,103.3993,103.8473,11219.0
2025-02-19 10:35:00,104.3,104.75,104.3,104.65,12776.0,103.8473,104.2954,103.8473,104.1958,12776.0
2025-02-19 10:40:00,104.65,104.65,104.2,104.2,7757.0,104.1958,104.1958,103.7478,103.7478,7757.0
2025-02-19 10:45:00,104.2,104.2,103.89,103.92,7999.0,103.7478,103.7478,103.4391,103.469,7999.0
2025-02-19 10:50:00,103.89,103.99,103.86,103.87,15554.0,103.4391,103.5387,103.4092,103.4192,15554.0
2025-02-19 10:55:00,103.89,104.04,103.85,103.98,4990.0,103.4391,103.5885,103.3993,103.5287,4990.0
2025-02-19 11:00:00,104.0,104.02,103.87,103.93,10337.0,103.5486,103.5685,103.4192,103.4789,10337.0
2025-02-19 11:05:00,103.97,104.07,103.93,104.02,7365.0,103.5188,103.6183,103.4789,103.5685,7365.0
2025-02-19 11:10:00,104.02,104.02,103.71,103.76,7712.0,103.5685,103.5685,103.2599,103.3097,7712.0
2025-02-19 11:15:00,103.76,103.76,103.54,103.54,13575.0,103.3097,103.3097,103.0906,103.0906,13575.0
2025-02-19 11:20:00,103.61,103.67,103.5,103.62,11588.0,103.1603,103.2201,103.0508,103.1703,11588.0
2025-02-19 11:25:00,103.64,103.67,103.52,103.53,6730.0,103.1902,103.2201,103.0707,103.0807,6730.0
2025-02-19 11:30:00,103.56,103.64,103.41,103.64,3671.0,103.1105,103.1902,102.9612,103.1902,3671.0
2025-02-19 11:35:00,103.65,103.65,103.29,103.29,6351.0,103.2001,103.2001,102.8417,102.8417,6351.0
2025-02-19 11:40:00,103.26,103.42,103.25,103.29,9156.0,102.8118,102.9711,102.8019,102.8417,9156.0
2025-02-19 11:45:00,103.27,103.44,103.25,103.4,7270.0,102.8218,102.9911,102.8019,102.9512,7270.0
2025-02-19 11:50:00,103.48,103.52,103.3,103.31,7914.0,103.0309,103.0707,102.8517,102.8616,7914.0
2025-02-19 11:55:00,103.34,103.44,103.27,103.28,5204.0,102.8915,102.9911,102.8218,102.8317,5204.0
2025-02-19 12:00:00,103.27,103.38,103.18,103.26,12056.0,102.8218,102.9313,102.7322,102.8118,12056.0
2025-02-19 12:05:00,103.29,103.44,103.24,103.31,9243.0,102.8417,102.9911,102.7919,102.8616,9243.0
2025-02-19 12:10:00,103.35,103.4,103.3,103.4,3914.0,102.9014,102.9512,102.8517,102.9512,3914.0
2025-02-19 12:15:00,103.42,103.47,103.35,103.39,4855.0,102.9711,103.0209,102.9014,102.9413,4855.0
2025-02-19 12:20:00,103.42,103.46,103.33,103.4,6539.0,102.9711,103.011,102.8815,102.9512,6539.0
2025-02-19 12:25:00,103.45,103.49,103.4,103.46,4606.0,103.001,103.0408,102.9512,103.011,4606.0
2025-02-19 12:30:00,103.47,103.51,103.4,103.44,11162.0,103.0209,103.0608,102.9512,102.9911,11162.0
2025-02-19 12:35:00,103.45,103.72,103.43,103.64,30497.0,103.001,103.2698,102.9811,103.1902,30497.0
2025-02-19 12:40:00,103.61,103.66,103.51,103.58,3894.0,103.1603,103.2101,103.0608,103.1304,3894.0
2025-02-19 12:45:00,103.59,103.59,103.46,103.58,8097.0,103.1404,103.1404,103.011,103.1304,8097.0
2025-02-19 12:50:00,103.6,103.69,103.6,103.64,5333.0,103.1504,103.24,103.1504,103.1902,5333.0
2025-02-19 12:55:00,103.64,103.73,103.55,103.55,8501.0,103.1902,103.2798,103.1006,103.1006,8501.0
2025-02-19 13:00:00,103.54,103.59,103.4,103.52,8650.0,103.0906,103.1404,102.9512,103.0707,8650.0
2025-02-19 13:05:00,103.56,103.72,103.54,103.65,18692.0,103.1105,103.2698,103.0906,103.2001,18692.0
2025-02-19 13:10:00,103.59,103.59,103.37,103.4,5785.0,103.1404,103.1404,102.9214,102.9512,5785.0
2025-02-19 13:15:00,103.34,103.42,103.2,103.2,15670.0,102.8915,102.9711,102.7521,102.7521,15670.0
2025-02-19 13:20:00,103.24,103.45,103.24,103.41,16729.0,102.7919,103.001,102.7919,102.9612,16729.0
2025-02-19 13:25:00,103.43,103.63,103.38,103.62,17980.0,102.9811,103.1802,102.9313,103.1703,17980.0
2025-02-19 13:30:00,103.62,103.66,103.56,103.61,4904.0,103.1703,103.2101,103.1105,103.1603,4904.0
2025-02-19 13:35:00,103.6,103.61,103.48,103.53,9375.0,103.1504,103.1603,103.0309,103.0807,9375.0
2025-02-19 13:40:00,103.53,103.68,103.52,103.62,6837.0,103.0807,103.23,103.0707,103.1703,6837.0
2025-02-19 13:45:00,103.63,103.67,103.59,103.63,3666.0,103.1802,103.2201,103.1404,103.1802,3666.0
2025-02-19 13:50:00,103.63,103.75,103.54,103.55,10610.0,103.1802,103.2997,103.0906,103.1006,10610.0
2025-02-19 13:55:00,103.52,103.64,103.51,103.55,8271.0,103.0707,103.1902,103.0608,103.1006,8271.0
2025-02-19 14:00:00,103.55,103.72,103.55,103.67,8948.0,103.1006,103.2698,103.1006,103.2201,8948.0
2025-02-19 14:05:00,103.67,103.8,103.58,103.8,14985.0,103.2201,103.3495,103.1304,103.3495,14985.0
2025-02-19 14:10:00,103.82,104.09,103.8,104.09,12862.0,103.3694,103.6382,103.3495,103.6382,12862.0
2025-02-19 14:15:00,104.15,104.35,104.07,104.34,10521.0,103.698,103.8971,103.6183,103.8871,10521.0
2025-02-19 14:20:00,104.34,104.51,104.29,104.49,11536.0,103.8871,104.0564,103.8374,104.0365,11536.0
2025-02-19 14:25:00,104.45,104.5,104.33,104.38,10004.0,103.9967,104.0465,103.8772,103.927,10004.0
2025-02-19 14:30:00,104.38,104.55,104.36,104.52,10259.0,103.927,104.0962,103.9071,104.0664,10259.0
2025-02-19 14:35:00,104.56,104.6,104.45,104.5,16074.0,104.1062,104.146,103.9967,104.0465,16074.0
2025-02-19 14:40:00,104.51,104.58,104.45,104.51,8955.0,104.0564,104.1261,103.9967,104.0564,8955.0
2025-02-19 14:45:00,104.54,104.66,104.47,104.55,7444.0,104.0863,104.2058,104.0166,104.0962,7444.0
2025-02-19 14:50:00,104.55,104.66,104.55,104.65,6750.0,104.0962,104.2058,104.0962,104.1958,6750.0
2025-02-19 14:55:00,104.65,104.68,104.5,104.61,13559.0,104.1958,104.2257,104.0465,104.156,13559.0
2025-02-19 15:00:00,104.55,104.84,104.5,104.84,7880.0,104.0962,104.385,104.0465,104.385,7880.0
2025-02-19 15:05:00,104.85,104.85,104.69,104.73,9121.0,104.3949,104.3949,104.2356,104.2755,9121.0
2025-02-19 15:10:00,104.73,104.86,104.71,104.86,12393.0,104.2755,104.4049,104.2555,104.4049,12393.0
2025-02-19 15:15:00,104.92,105.03,104.86,104.9,14953.0,104.4646,104.5742,104.4049,104.4447,14953.0
2025-02-19 15:20:00,104.88,104.94,104.8,104.89,21038.0,104.4248,104.4845,104.3452,104.4348,21038.0
2025-02-19 15:25:00,104.88,105.0,104.8,104.84,13289.0,104.4248,104.5443,104.3452,104.385,13289.0
2025-02-19 15:30:00,104.83,104.98,104.81,104.93,17090.0,104.375,104.5244,104.3551,104.4746,17090.0
2025-02-19 15:35:00,104.95,104.96,104.79,104.84,14777.0,104.4945,104.5045,104.3352,104.385,14777.0
2025-02-19 15:40:00,104.84,104.84,104.63,104.7,18936.0,104.385,104.385,104.1759,104.2456,18936.0
2025-02-19 15:45:00,104.7,104.76,104.54,104.69,31654.0,104.2456,104.3053,104.0863,104.2356,31654.0
2025-02-19 15:50:00,104.85,104.95,104.48,104.58,42600.0,104.3949,104.4945,104.0265,104.1261,42600.0
2025-02-19 15:55:00,104.57,104.92,104.57,104.86,136294.0,104.1162,104.4646,104.1162,104.4049,136294.0
2025-02-20 09:30:00,104.4,104.99,104.25,104.78,19288.0,103.9469,104.5343,103.7975,104.3252,19288.0
2025-02-20 09:35:00,104.78,105.08,104.53,104.53,6915.0,104.3252,104.6239,104.0763,104.0763,6915.0
2025-02-20 09:40:00,104.5,104.71,104.34,104.45,6141.0,104.0465,104.2555,103.8871,103.9967,6141.0
2025-02-20 09:45:00,104.51,104.68,104.46,104.6,8283.0,104.0564,104.2257,104.0066,104.146,8283.0
2025-02-20 09:50:00,104.67,104.67,104.42,104.66,18961.0,104.2157,104.2157,103.9668,104.2058,18961.0
2025-02-20 09:55:00,104.53,104.7,104.36,104.46,8664.0,104.0763,104.2456,103.9071,104.0066,8664.0
2025-02-20 10:00:00,104.51,104.8,104.38,104.64,6484.0,104.0564,104.3452,103.927,104.1858,6484.0
2025-02-20 10:05:00,104.65,104.71,104.08,104.11,8522.0,104.1958,104.2555,103.6283,103.6581,8522.0
2025-02-20 10:10:00,104.03,104.25,103.96,104.25,2099.0,103.5785,103.7975,103.5088,103.7975,2099.0
2025-02-20 10:15:00,104.27,104.51,104.26,104.31,3266.0,103.8175,104.0564,103.8075,103.8573,3266.0
2025-02-20 10:20:00,104.27,104.39,104.22,104.25,13050.0,103.8175,103.9369,103.7677,103.7975,13050.0
2025-02-20 10:25:00,104.24,104.56,104.24,104.52,12887.0,103.7876,104.1062,103.7876,104.0664,12887.0
2025-02-20 10:30:00,104.44,104.66,104.44,104.64,3300.0,103.9867,104.2058,103.9867,104.1858,3300.0
2025-02-20 10:35:00,104.61,104.71,104.58,104.71,6536.0,104.156,104.2555,104.1261,104.2555,6536.0
2025-02-20 10:40:00,104.68,105.14,104.63,105.14,3880.0,104.2257,104.6837,104.1759,104.6837,3880.0
2025-02-20 10:45:00,105.06,105.48,105.06,105.48,6243.0,104.604,105.0222,104.604,105.0222,6243.0
2025-02-20 10:50:00,105.43,105.66,105.37,105.51,6931.0,104.9724,105.2014,104.9127,105.0521,6931.0
2025-02-20 10:55:00,105.46,105.51,105.32,105.38,4569.0,105.0023,105.0521,104.8629,104.9226,4569.0
2025-02-20 11:00:00,105.44,105.44,104.96,104.96,9555.0,104.9824,104.9824,104.5045,104.5045,9555.0
2025-02-20 11:05:00,104.96,105.23,104.87,105.23,7740.0,104.5045,104.7733,104.4148,104.7733,7740.0
2025-02-20 11:10:00,105.19,105.23,105.02,105.02,11778.0,104.7335,104.7733,104.5642,104.5642,11778.0
2025-02-20 11:15:00,105.03,105.19,105.03,105.13,3110.0,104.5742,104.7335,104.5742,104.6737,3110.0
2025-02-20 11:20:00,105.2,105.22,105.15,105.17,6111.0,104.7434,104.7633,104.6936,104.7135,6111.0
2025-02-20 11:25:00,105.18,105.47,105.11,105.39,9148.0,104.7235,105.0122,104.6538,104.9326,9148.0
2025-02-20 11:30:00,105.41,105.45,105.32,105.32,14071.0,104.9525,104.9923,104.8629,104.8629,14071.0
2025-02-20 11:35:00,105.32,105.42,105.32,105.37,29929.0,104.8629,104.9625,104.8629,104.9127,29929.0
2025-02-20 11:40:00,105.4,105.63,105.33,105.57,26354.0,104.9425,105.1715,104.8729,105.1118,26354.0
2025-02-20 11:45:00,105.52,105.65,105.52,105.64,3215.0,105.062,105.1915,105.062,105.1815,3215.0
2025-02-20 11:50:00,105.61,105.77,105.57,105.59,11831.0,105.1516,105.3109,105.1118,105.1317,11831.0
2025-02-20 11:55:00,105.59,105.64,105.45,105.56,8947.0,105.1317,105.1815,104.9923,105.1019,8947.0
2025-02-20 12:00:00,105.52,105.56,105.29,105.29,8900.0,105.062,105.1019,104.833,104.833,8900.0
2025-02-20 12:05:00,105.34,105.52,105.34,105.5,10060.0,104.8828,105.062,104.8828,105.0421,10060.0
2025-02-20 12:10:00,105.54,105.61,105.4,105.44,4567.0,105.0819,105.1516,104.9425,104.9824,4567.0
2025-02-20 12:15:00,105.45,105.57,105.37,105.38,11428.0,104.9923,105.1118,104.9127,104.9226,11428.0
2025-02-20 12:20:00,105.32,105.85,105.32,105.76,27971.0,104.8629,105.3906,104.8629,105.301,27971.0
2025-02-20 12:25:00,105.85,106.01,105.81,106.0,8215.0,105.3906,105.5499,105.3508,105.5399,8215.0
2025-02-20 12:30:00,105.98,106.01,105.81,105.9,8821.0,105.52,105.5499,105.3508,105.4404,8821.0
2025-02-20 12:35:00,106.01,106.01,105.76,105.76,5360.0,105.5499,105.5499,105.301,105.301,5360.0
2025-02-20 12:40:00,105.71,105.96,105.71,105.96,2992.0,105.2512,105.5001,105.2512,105.5001,2992.0
2025-02-20 12:45:00,105.96,106.07,105.87,106.02,4560.0,105.5001,105.6096,105.4105,105.5599,4560.0
2025-02-20 12:50:00,106.02,106.06,105.81,105.85,9571.0,105.5599,105.5997,105.3508,105.3906,9571.0
2025-02-20 12:55:00,105.91,105.96,105.8,105.89,5136.0,105.4503,105.5001,105.3408,105.4304,5136.0
2025-02-20 13:00:00,105.94,105.94,105.8,105.86,6609.0,105.4802,105.4802,105.3408,105.4006,6609.0
2025-02-20 13:05:00,105.88,106.02,105.79,105.79,9830.0,105.4205,105.5599,105.3309,105.3309,9830.0
2025-02-20 13:10:00,105.88,106.0,105.87,106.0,1726.0,105.4205,105.5399,105.4105,105.5399,1726.0
2025-02-20 13:15:00,105.92,106.06,105.79,105.8,3316.0,105.4603,105.5997,105.3309,105.3408,3316.0
2025-02-20 13:20:00,105.76,105.78,105.65,105.72,5637.0,105.301,105.3209,105.1915,105.2612,5637.0
2025-02-20 13:25:00,105.71,105.81,105.6,105.6,7438.0,105.2512,105.3508,105.1417,105.1417,7438.0
2025-02-20 13:30:00,105.6,105.82,105.6,105.82,4599.0,105.1417,105.3607,105.1417,105.3607,4599.0
2025-02-20 13:35:00,105.78,105.84,105.7,105.76,3947.0,105.3209,105.3806,105.2412,105.301,3947.0
2025-02-20 13:40:00,105.76,105.87,105.63,105.87,9878.0,105.301,105.4105,105.1715,105.4105,9878.0
2025-02-20 13:45:00,105.82,105.95,105.82,105.95,2757.0,105.3607,105.4902,105.3607,105.4902,2757.0
2025-02-20 13:50:00,105.95,105.95,105.84,105.95,5677.0,105.4902,105.4902,105.3806,105.4902,5677.0
2025-02-20 13:55:00,105.91,105.92,105.74,105.75,3974.0,105.4503,105.4603,105.2811,105.291,3974.0
2025-02-20 14:00:00,105.75,105.76,105.5,105.5,4285.0,105.291,105.301,105.0421,105.0421,4285.0
2025-02-20 14:05:00,105.5,105.56,105.42,105.45,9264.0,105.0421,105.1019,104.9625,104.9923,9264.0
2025-02-20 14:10:00,105.49,105.51,105.39,105.48,9241.0,105.0322,105.0521,104.9326,105.0222,9241.0
2025-02-20 14:15:00,105.5,105.59,105.47,105.56,10587.0,105.0421,105.1317,105.0122,105.1019,10587.0
2025-02-20 14:20:00,105.57,105.66,105.56,105.6,6817.0,105.1118,105.2014,105.1019,105.1417,6817.0
2025-02-20 14:25:00,105.6,105.73,105.56,105.72,7954.0,105.1417,105.2711,105.1019,105.2612,7954.0
2025-02-20 14:30:00,105.73,105.77,105.69,105.71,9781.0,105.2711,105.3109,105.2313,105.2512,9781.0
2025-02-20 14:35:00,105.71,105.71,105.56,105.63,10280.0,105.2512,105.2512,105.1019,105.1715,10280.0
2025-02-20 14:40:00,105.63,105.82,105.62,105.8,5847.0,105.1715,105.3607,105.1616,105.3408,5847.0
2025-02-20 14:45:00,105.78,105.8,105.73,105.78,4977.0,105.3209,105.3408,105.2711,105.3209,4977.0
2025-02-20 14:50:00,105.77,105.84,105.72,105.76,9544.0,105.3109,105.3806,105.2612,105.301,9544.0
2025-02-20 14:55:00,105.81,105.84,105.71,105.71,8944.0,105.3508,105.3806,105.2512,105.2512,8944.0
2025-02-20 15:00:00,105.65,105.65,105.54,105.6,5825.0,105.1915,105.1915,105.0819,105.1417,5825.0
2025-02-20 15:05:00,105.62,105.66,105.56,105.57,7463.0,105.1616,105.2014,105.1019,105.1118,7463.0
2025-02-20 15:10:00,105.61,105.73,105.56,105.67,7955.0,105.1516,105.2711,105.1019,105.2114,7955.0
2025-02-20 15:15:00,105.65,105.68,105.54,105.54,9129.0,105.1915,105.2213,105.0819,105.0819,9129.0
2025-02-20 15:20:00,105.52,105.59,105.43,105.45,9371.0,105.062,105.1317,104.9724,104.9923,9371.0
2025-02-20 15:25:00,105.45,105.62,105.44,105.59,13796.0,104.9923,105.1616,104.9824,105.1317,13796.0
2025-02-20 15:30:00,105.64,105.73,105.58,105.61,15317.0,105.1815,105.2711,105.1218,105.1516,15317.0
2025-02-20 15:35:00,105.64,105.64,105.51,105.57,15059.0,105.1815,105.1815,105.0521,105.1118,15059.0
2025-02-20 15:40:00,105.56,105.59,105.41,105.5,17190.0,105.1019,105.1317,104.9525,105.0421,17190.0
2025-02-20 15:45:00,105.46,105.55,105.33,105.54,40127.0,105.0023,105.0919,104.8729,105.0819,40127.0
2025-02-20 15:50:00,105.65,105.78,105.54,105.62,27845.0,105.1915,105.3209,105.0819,105.1616,27845.0
2025-02-20 15:55:00,105.72,105.9,105.66,105.84,116318.0,105.2612,105.4404,105.2014,105.3806,116318.0
2025-02-21 09:30:00,106.39,106.5,105.56,105.82,51029.0,105.9283,106.0378,105.1019,105.3607,51029.0
2025-02-21 09:35:00,105.64,105.76,105.12,105.31,7427.0,105.1815,105.301,104.6638,104.8529,7427.0
2025-02-21 09:40:00,105.27,105.37,104.38,104.38,8562.0,104.8131,104.9127,103.927,103.927,8562.0
2025-02-21 09:45:00,104.54,104.92,104.53,104.83,3231.0,104.0863,104.4646,104.0763,104.375,3231.0
2025-02-21 09:50:00,104.68,104.81,104.65,104.78,4317.0,104.2257,104.3551,104.1958,104.3252,4317.0
2025-02-21 09:55:00,104.77,104.92,104.65,104.76,9150.0,104.3153,104.4646,104.1958,104.3053,9150.0
2025-02-21 10:00:00,104.75,104.78,104.4,104.53,7361.0,104.2954,104.3252,103.9469,104.0763,7361.0
2025-02-21 10:05:00,104.53,104.58,104.2,104.39,18050.0,104.0763,104.1261,103.7478,103.9369,18050.0
2025-02-21 10:10:00,104.35,104.39,104.21,104.34,6998.0,103.8971,103.9369,103.7577,103.8871,6998.0
2025-02-21 10:15:00,104.37,104.54,104.3,104.44,10093.0,103.917,104.0863,103.8473,103.9867,10093.0
2025-02-21 10:20:00,104.45,104.62,104.45,104.56,10105.0,103.9967,104.1659,103.9967,104.1062,10105.0
2025-02-21 10:25:00,104.59,104.66,104.48,104.52,5422.0,104.1361,104.2058,104.0265,104.0664,5422.0
2025-02-21 10:30:00,104.5,104.73,104.45,104.54,11070.0,104.0465,104.2755,103.9967,104.0863,11070.0
2025-02-21 10:35:00,104.51,104.59,104.28,104.44,13558.0,104.0564,104.1361,103.8274,103.9867,13558.0
2025-02-21 10:40:00,104.37,104.47,103.95,103.96,12018.0,103.917,104.0166,103.4988,103.5088,12018.0
2025-02-21 10:45:00,104.04,104.11,103.96,103.96,4705.0,103.5885,103.6581,103.5088,103.5088,4705.0
2025-02-21 10:50:00,103.94,104.02,103.9,104.02,3986.0,103.4889,103.5685,103.4491,103.5685,3986.0
2025-02-21 10:55:00,103.95,104.06,103.86,104.01,4512.0,103.4988,103.6084,103.4092,103.5586,4512.0
2025-02-21 11:00:00,104.01,104.13,103.89,103.9,2650.0,103.5586,103.6781,103.4391,103.4491,2650.0
2025-02-21 11:05:00,103.95,103.95,103.81,103.88,2313.0,103.4988,103.4988,103.3594,103.4291,2313.0
2025-02-21 11:10:00,103.94,103.94,103.79,103.88,1570.0,103.4889,103.4889,103.3395,103.4291,1570.0
2025-02-21 11:15:00,103.84,103.84,103.59,103.7,5874.0,103.3893,103.3893,103.1404,103.2499,5874.0
2025-02-21 11:20:00,103.74,103.87,103.74,103.75,4333.0,103.2898,103.4192,103.2898,103.2997,4333.0
2025-02-21 11:25:00,103.76,103.77,103.59,103.59,3352.0,103.3097,103.3196,103.1404,103.1404,3352.0
2025-02-21 11:30:00,103.56,103.63,103.49,103.49,7424.0,103.1105,103.1802,103.0408,103.0408,7424.0
2025-02-21 11:35:00,103.51,103.73,103.5,103.73,2671.0,103.0608,103.2798,103.0508,103.2798,2671.0
2025-02-21 11:40:00,103.69,103.75,103.62,103.69,4000.0,103.24,103.2997,103.1703,103.24,4000.0
2025-02-21 11:45:00,103.67,103.67,103.47,103.47,4724.0,103.2201,103.2201,103.0209,103.0209,4724.0
2025-02-21 11:50:00,103.54,103.54,103.19,103.19,5678.0,103.0906,103.0906,102.7421,102.7421,5678.0
2025-02-21 11:55:00,103.25,103.36,103.14,103.33,16181.0,102.8019,102.9114,102.6924,102.8815,16181.0
2025-02-21 12:00:00,103.33,103.56,103.27,103.36,16586.0,102.8815,103.1105,102.8218,102.9114,16586.0
2025-02-21 12:05:00,103.36,103.47,103.35,103.43,8017.0,102.9114,103.0209,102.9014,102.9811,8017.0
2025-02-21 12:10:00,103.45,103.72,103.37,103.68,15600.0,103.001,103.2698,102.9214,103.23,15600.0
2025-02-21 12:15:00,103.68,103.81,103.67,103.7,6679.0,103.23,103.3594,103.2201,103.2499,6679.0
2025-02-21 12:20:00,103.71,103.71,103.54,103.54,6155.0,103.2599,103.2599,103.0906,103.0906,6155.0
2025-02-21 12:25:00,103.6,103.7,103.49,103.6,8013.0,103.1504,103.2499,103.0408,103.1504,8013.0
2025-02-21 12:30:00,103.6,103.61,103.1,103.1,5823.0,103.1504,103.1603,102.6525,102.6525,5823.0
2025-02-21 12:35:00,103.14,103.31,103.06,103.24,8112.0,102.6924,102.8616,102.6127,102.7919,8112.0
2025-02-21 12:40:00,103.28,103.51,103.26,103.51,4170.0,102.8317,103.0608,102.8118,103.0608,4170.0
2025-02-21 12:45:00,103.47,103.52,103.34,103.39,6742.0,103.0209,103.0707,102.8915,102.9413,6742.0
2025-02-21 12:50:00,103.36,103.5,103.3,103.32,13891.0,102.9114,103.0508,102.8517,102.8716,13891.0
2025-02-21 12:55:00,103.37,103.38,103.27,103.31,6054.0,102.9214,102.9313,102.8218,102.8616,6054.0
2025-02-21 13:00:00,103.29,103.37,103.24,103.29,4592.0,102.8417,102.9214,102.7919,102.8417,4592.0
2025-02-21 13:05:00,103.31,103.38,103.16,103.17,3679.0,102.8616,102.9313,102.7123,102.7222,3679.0
2025-02-21 13:10:00,103.17,103.25,103.02,103.12,7370.0,102.7222,102.8019,102.5729,102.6724,7370.0
2025-02-21 13:15:00,103.1,103.29,103.08,103.17,8005.0,102.6525,102.8417,102.6326,102.7222,8005.0
2025-02-21 13:20:00,103.1,103.15,103.03,103.14,6134.0,102.6525,102.7023,102.5828,102.6924,6134.0
2025-02-21 13:25:00,103.1,103.22,103.01,103.01,4368.0,102.6525,102.772,102.5629,102.5629,4368.0
2025-02-21 13:30:00,103.04,103.04,102.79,102.83,10030.0,102.5928,102.5928,102.3439,102.3837,10030.0
2025-02-21 13:35:00,102.92,103.05,102.87,102.92,5824.0,102.4733,102.6027,102.4235,102.4733,5824.0
2025-02-21 13:40:00,102.86,102.88,102.73,102.73,4372.0,102.4136,102.4335,102.2841,102.2841,4372.0
2025-02-21 13:45:00,102.7,102.85,102.7,102.85,12383.0,102.2543,102.4036,102.2543,102.4036,12383.0
2025-02-21 13:50:00,102.82,103.0,102.82,102.98,11501.0,102.3737,102.553,102.3737,102.5331,11501.0
2025-02-21 13:55:00,102.96,102.98,102.88,102.91,4945.0,102.5131,102.5331,102.4335,102.4634,4945.0
2025-02-21 14:00:00,102.89,102.99,102.84,102.84,4830.0,102.4434,102.543,102.3937,102.3937,4830.0
2025-02-21 14:05:00,102.85,102.89,102.79,102.86,7758.0,102.4036,102.4434,102.3439,102.4136,7758.0
2025-02-21 14:10:00,102.91,103.05,102.88,103.04,9975.0,102.4634,102.6027,102.4335,102.5928,9975.0
2025-02-21 14:15:00,102.98,102.98,102.73,102.85,6590.0,102.5331,102.5331,102.2841,102.4036,6590.0
2025-02-21 14:20:00,102.81,102.81,102.65,102.66,2867.0,102.3638,102.3638,102.2045,102.2144,2867.0
2025-02-21 14:25:00,102.65,102.77,102.65,102.75,6772.0,102.2045,102.324,102.2045,102.304,6772.0
2025-02-21 14:30:00,102.72,102.78,102.61,102.66,9484.0,102.2742,102.3339,102.1647,102.2144,9484.0
2025-02-21 14:35:00,102.65,102.65,102.46,102.47,9149.0,102.2045,102.2045,102.0153,102.0253,9149.0
2025-02-21 14:40:00,102.46,102.54,102.41,102.52,17882.0,102.0153,102.095,101.9655,102.075,17882.0
2025-02-21 14:45:00,102.54,102.55,102.34,102.36,8122.0,102.095,102.1049,101.8958,101.9157,8122.0
2025-02-21 14:50:00,102.39,102.51,102.39,102.46,10731.0,101.9456,102.0651,101.9456,102.0153,10731.0
2025-02-21 14:55:00,102.45,102.6,102.31,102.33,5524.0,102.0054,102.1547,101.866,101.8859,5524.0
2025-02-21 15:00:00,102.3,102.33,102.2,102.21,13796.0,101.856,101.8859,101.7564,101.7664,13796.0
2025-02-21 15:05:00,102.22,102.53,102.22,102.51,14405.0,101.7763,102.085,101.7763,102.0651,14405.0
2025-02-21 15:10:00,102.53,102.62,102.39,102.56,12171.0,102.085,102.1746,101.9456,102.1149,12171.0
2025-02-21 15:15:00,102.56,102.66,102.41,102.63,28969.0,102.1149,102.2144,101.9655,102.1846,28969.0
2025-02-21 15:20:00,102.59,102.84,102.55,102.8,16752.0,102.1447,102.3937,102.1049,102.3538,16752.0
2025-02-21 15:25:00,102.8,102.84,102.71,102.75,10586.0,102.3538,102.3937,102.2642,102.304,10586.0
2025-02-21 15:30:00,102.79,102.98,102.79,102.89,20255.0,102.3439,102.5331,102.3439,102.4434,20255.0
2025-02-21 15:35:00,102.89,103.12,102.86,103.08,19331.0,102.4434,102.6724,102.4136,102.6326,19331.0
2025-02-21 15:40:00,103.08,103.11,102.85,102.86,21878.0,102.6326,102.6625,102.4036,102.4136,21878.0
2025-02-21 15:45:00,102.84,102.96,102.72,102.83,23840.0,102.3937,102.5131,102.2742,102.3837,23840.0
2025-02-21 15:50:00,102.87,103.19,102.86,103.0,39969.0,102.4235,102.7421,102.4136,102.553,39969.0
2025-02-21 15:55:00,103.04,103.21,102.93,103.09,141366.0,102.5928,102.7621,102.4833,102.6426,141366.0
2025-02-24 09:30:00,103.2,103.23,102.15,102.15,29793.0,102.7521,102.782,101.7067,101.7067,29793.0
2025-02-24 09:35:00,102.15,102.15,101.08,101.42,23935.0,101.7067,101.7067,100.6413,100.9798,23935.0
2025-02-24 09:40:00,101.43,101.57,100.54,100.68,25573.0,100.9898,101.1292,100.1036,100.243,25573.0
2025-02-24 09:45:00,100.7,101.01,100.57,100.98,47426.0,100.2629,100.5716,100.1335,100.5417,47426.0
2025-02-24 09:50:00,100.87,101.63,100.79,101.51,44370.0,100.4322,101.1889,100.3526,101.0694,44370.0
2025-02-24 09:55:00,101.38,101.93,101.15,101.78,25962.0,100.94,101.4876,100.711,101.3383,25962.0
2025-02-24 10:00:00,101.84,102.19,101.8,102.04,8413.0,101.398,101.7465,101.3582,101.5971,8413.0
2025-02-24 10:05:00,102.05,102.63,101.91,102.47,40590.0,101.6071,102.1846,101.4677,102.0253,40590.0
2025-02-24 10:10:00,102.46,102.86,102.35,102.78,21658.0,102.0153,102.4136,101.9058,102.3339,21658.0
2025-02-24 10:15:00,102.78,102.81,102.04,102.04,15151.0,102.3339,102.3638,101.5971,101.5971,15151.0
2025-02-24 10:20:00,102.08,102.47,102.05,102.31,39926.0,101.637,102.0253,101.6071,101.866,39926.0
2025-02-24 10:25:00,102.27,102.29,101.85,101.86,7436.0,101.8261,101.846,101.408,101.4179,7436.0
2025-02-24 10:30:00,101.94,102.09,101.84,102.02,11580.0,101.4976,101.6469,101.398,101.5772,11580.0
2025-02-24 10:35:00,102.03,102.11,101.82,102.01,13443.0,101.5872,101.6668,101.3781,101.5673,13443.0
2025-02-24 10:40:00,102.01,102.27,101.96,102.11,11397.0,101.5673,101.8261,101.5175,101.6668,11397.0
2025-02-24 10:45:00,102.12,102.15,101.88,101.88,11909.0,101.6768,101.7067,101.4378,101.4378,11909.0
2025-02-24 10:50:00,101.94,102.05,101.8,101.8,9731.0,101.4976,101.6071,101.3582,101.3582,9731.0
2025-02-24 10:55:00,101.78,101.89,101.66,101.86,14645.0,101.3383,101.4478,101.2188,101.4179,14645.0
2025-02-24 11:00:00,101.85,101.87,101.55,101.7,9190.0,101.408,101.4279,101.1093,101.2586,9190.0
2025-02-24 11:05:00,101.7,102.0,101.69,101.8,12681.0,101.2586,101.5573,101.2486,101.3582,12681.0
2025-02-24 11:10:00,101.8,101.95,101.72,101.84,10657.0,101.3582,101.5075,101.2785,101.398,10657.0
2025-02-24 11:15:00,101.86,102.08,101.85,101.89,7790.0,101.4179,101.637,101.408,101.4478,7790.0
2025-02-24 11:20:00,101.95,101.98,101.8,101.85,7668.0,101.5075,101.5374,101.3582,101.408,7668.0
2025-02-24 11:25:00,101.83,101.93,101.8,101.92,6372.0,101.388,101.4876,101.3582,101.4777,6372.0
2025-02-24 11:30:00,101.9,102.06,101.85,102.05,27777.0,101.4577,101.617,101.408,101.6071,27777.0
2025-02-24 11:35:00,102.05,102.29,102.05,102.2,18244.0,101.6071,101.846,101.6071,101.7564,18244.0
2025-02-24 11:40:00,102.19,102.28,101.77,101.78,15811.0,101.7465,101.8361,101.3283,101.3383,15811.0
2025-02-24 11:45:00,101.77,102.15,101.7,102.07,7944.0,101.3283,101.7067,101.2586,101.627,7944.0
2025-02-24 11:50:00,102.07,102.2,101.92,101.93,5498.0,101.627,101.7564,101.4777,101.4876,5498.0
2025-02-24 11:55:00,101.95,101.96,101.61,101.67,5114.0,101.5075,101.5175,101.169,101.2287,5114.0
2025-02-24 12:00:00,101.68,101.9,101.55,101.82,7235.0,101.2387,101.4577,101.1093,101.3781,7235.0
2025-02-24 12:05:00,101.9,101.96,101.76,101.84,3220.0,101.4577,101.5175,101.3183,101.398,3220.0
2025-02-24 12:10:00,101.8,101.89,101.69,101.74,3495.0,101.3582,101.4478,101.2486,101.2984,3495.0
2025-02-24 12:15:00,101.73,101.92,101.7,101.86,11822.0,101.2885,101.4777,101.2586,101.4179,11822.0
2025-02-24 12:20:00,101.82,101.99,101.82,101.89,10926.0,101.3781,101.5473,101.3781,101.4478,10926.0
2025-02-24 12:25:00,101.88,101.95,101.8,101.86,6909.0,101.4378,101.5075,101.3582,101.4179,6909.0
2025-02-24 12:30:00,101.87,102.02,101.87,102.02,11725.0,101.4279,101.5772,101.4279,101.5772,11725.0
2025-02-24 12:35:00,102.01,102.27,101.95,102.22,10649.0,101.5673,101.8261,101.5075,101.7763,10649.0
2025-02-24 12:40:00,102.17,102.43,102.16,102.35,9446.0,101.7266,101.9854,101.7166,101.9058,9446.0
2025-02-24 12:45:00,102.34,102.44,102.3,102.38,6317.0,101.8958,101.9954,101.856,101.9357,6317.0
2025-02-24 12:50:00,102.38,102.44,102.28,102.28,4724.0,101.9357,101.9954,101.8361,101.8361,4724.0
2025-02-24 12:55:00,102.33,102.35,102.15,102.15,13678.0,101.8859,101.9058,101.7067,101.7067,13678.0
2025-02-24 13:00:00,102.19,102.19,101.95,101.95,10834.0,101.7465,101.7465,101.5075,101.5075,10834.0
2025-02-24 13:05:00,101.95,102.0,101.92,101.95,4725.0,101.5075,101.5573,101.4777,101.5075,4725.0
2025-02-24 13:10:00,101.95,102.03,101.83,101.87,18086.0,101.5075,101.5872,101.388,101.4279,18086.0
2025-02-24 13:15:00,101.86,102.01,101.86,102.0,8952.0,101.4179,101.5673,101.4179,101.5573,8952.0
2025-02-24 13:20:00,101.99,102.07,101.96,102.04,21276.0,101.5473,101.627,101.5175,101.5971,21276.0
2025-02-24 13:25:00,102.06,102.08,101.99,102.01,6619.0,101.617,101.637,101.5473,101.5673,6619.0
2025-02-24 13:30:00,102.03,102.21,102.01,102.11,19954.0,101.5872,101.7664,101.5673,101.6668,19954.0
2025-02-24 13:35:00,102.12,102.33,102.09,102.32,9505.0,101.6768,101.8859,101.6469,101.8759,9505.0
2025-02-24 13:40:00,102.28,102.3,102.06,102.09,8360.0,101.8361,101.856,101.617,101.6469,8360.0
2025-02-24 13:45:00,102.09,102.11,101.86,101.86,10207.0,101.6469,101.6668,101.4179,101.4179,10207.0
2025-02-24 13:50:00,101.85,101.9,101.73,101.82,11823.0,101.408,101.4577,101.2885,101.3781,11823.0
2025-02-24 13:55:00,101.82,101.85,101.56,101.66,9421.0,101.3781,101.408,101.1192,101.2188,9421.0
2025-02-24 14:00:00,101.66,101.85,101.66,101.75,4726.0,101.2188,101.408,101.2188,101.3084,4726.0
2025-02-24 14:05:00,101.73,101.93,101.73,101.89,10107.0,101.2885,101.4876,101.2885,101.4478,10107.0
2025-02-24 14:10:00,101.89,102.05,101.89,101.98,8741.0,101.4478,101.6071,101.4478,101.5374,8741.0
2025-02-24 14:15:00,101.93,102.05,101.93,102.05,5246.0,101.4876,101.6071,101.4876,101.6071,5246.0
2025-02-24 14:20:00,102.05,102.16,101.99,102.1,8514.0,101.6071,101.7166,101.5473,101.6569,8514.0
2025-02-24 14:25:00,102.13,102.17,102.05,102.06,5830.0,101.6867,101.7266,101.6071,101.617,5830.0
2025-02-24 14:30:00,102.09,102.17,102.05,102.14,8490.0,101.6469,101.7266,101.6071,101.6967,8490.0
2025-02-24 14:35:00,102.11,102.21,102.1,102.16,11523.0,101.6668,101.7664,101.6569,101.7166,11523.0
2025-02-24 14:40:00,102.17,102.21,102.07,102.14,7914.0,101.7266,101.7664,101.627,101.6967,7914.0
2025-02-24 14:45:00,102.12,102.12,102.02,102.07,7031.0,101.6768,101.6768,101.5772,101.627,7031.0
2025-02-24 14:50:00,102.04,102.21,102.03,102.21,15900.0,101.5971,101.7664,101.5872,101.7664,15900.0
2025-02-24 14:55:00,102.17,102.17,102.0,102.02,6839.0,101.7266,101.7266,101.5573,101.5772,6839.0
2025-02-24 15:00:00,102.02,102.05,101.91,101.94,9524.0,101.5772,101.6071,101.4677,101.4976,9524.0
2025-02-24 15:05:00,101.93,101.94,101.73,101.83,13510.0,101.4876,101.4976,101.2885,101.388,13510.0
2025-02-24 15:10:00,101.83,101.89,101.67,101.83,16517.0,101.388,101.4478,101.2287,101.388,16517.0
2025-02-24 15:15:00,101.82,101.91,101.67,101.89,14673.0,101.3781,101.4677,101.2287,101.4478,14673.0
2025-02-24 15:20:00,101.85,101.88,101.63,101.66,16937.0,101.408,101.4378,101.1889,101.2188,16937.0
2025-02-24 15:25:00,101.64,101.67,101.38,101.38,23245.0,101.1989,101.2287,100.94,100.94,23245.0
2025-02-24 15:30:00,101.39,101.53,101.39,101.46,25848.0,100.95,101.0893,100.95,101.0196,25848.0
2025-02-24 15:35:00,101.46,101.58,101.39,101.48,21574.0,101.0196,101.1391,100.95,101.0396,21574.0
2025-02-24 15:40:00,101.46,101.77,101.46,101.68,27866.0,101.0196,101.3283,101.0196,101.2387,27866.0
2025-02-24 15:45:00,101.69,101.71,101.55,101.68,47355.0,101.2486,101.2686,101.1093,101.2387,47355.0
2025-02-24 15:50:00,101.69,101.83,101.55,101.61,52352.0,101.2486,101.388,101.1093,101.169,52352.0
2025-02-24 15:55:00,101.61,101.83,101.56,101.67,156410.0,101.169,101.388,101.1192,101.2287,156410.0
2025-02-25 09:30:00,102.62,103.48,101.81,103.39,41961.0,102.1746,103.0309,101.3681,102.9413,41961.0
2025-02-25 09:35:00,103.3,103.88,103.11,103.84,63083.0,102.8517,103.4291,102.6625,103.3893,63083.0
2025-02-25 09:40:00,103.75,104.92,103.7,104.31,30201.0,103.2997,104.4646,103.2499,103.8573,30201.0
2025-02-25 09:45:00,104.11,104.47,103.87,104.05,19808.0,103.6581,104.0166,103.4192,103.5984,19808.0
2025-02-25 09:50:00,104.04,104.04,103.67,103.76,21930.0,103.5885,103.5885,103.2201,103.3097,21930.0
2025-02-25 09:55:00,103.87,104.48,103.76,104.3,14340.0,103.4192,104.0265,103.3097,103.8473,14340.0
2025-02-25 10:00:00,104.3,104.45,103.56,103.66,48333.0,103.8473,103.9967,103.1105,103.2101,48333.0
2025-02-25 10:05:00,103.78,104.47,103.66,104.35,30119.0,103.3296,104.0166,103.2101,103.8971,30119.0
2025-02-25 10:10:00,104.37,104.37,103.63,103.76,20621.0,103.917,103.917,103.1802,103.3097,20621.0
2025-02-25 10:15:00,103.71,104.21,103.71,103.92,23197.0,103.2599,103.7577,103.2599,103.469,23197.0
2025-02-25 10:20:00,103.93,104.25,103.87,104.08,31782.0,103.4789,103.7975,103.4192,103.6283,31782.0
2025-02-25 10:25:00,104.05,104.16,103.62,103.67,29635.0,103.5984,103.7079,103.1703,103.2201,29635.0
2025-02-25 10:30:00,103.76,103.77,103.44,103.73,22057.0,103.3097,103.3196,102.9911,103.2798,22057.0
2025-02-25 10:35:00,103.67,104.29,103.65,104.2,11211.0,103.2201,103.8374,103.2001,103.7478,11211.0
2025-02-25 10:40:00,104.2,105.15,104.19,105.14,15529.0,103.7478,104.6936,103.7378,104.6837,15529.0
2025-02-25 10:45:00,105.06,105.13,104.71,104.73,25784.0,104.604,104.6737,104.2555,104.2755,25784.0
2025-02-25 10:50:00,104.72,105.15,104.57,105.0,22262.0,104.2655,104.6936,104.1162,104.5443,22262.0
2025-02-25 10:55:00,105.05,105.19,104.94,104.95,18584.0,104.5941,104.7335,104.4845,104.4945,18584.0
2025-02-25 11:00:00,104.95,105.07,104.56,104.69,29434.0,104.4945,104.614,104.1062,104.2356,29434.0
2025-02-25 11:05:00,104.76,104.85,104.63,104.74,11765.0,104.3053,104.3949,104.1759,104.2854,11765.0
2025-02-25 11:10:00,104.74,104.74,104.43,104.43,11548.0,104.2854,104.2854,103.9768,103.9768,11548.0
2025-02-25 11:15:00,104.5,104.57,104.29,104.42,7178.0,104.0465,104.1162,103.8374,103.9668,7178.0
2025-02-25 11:20:00,104.44,104.64,104.31,104.64,11720.0,103.9867,104.1858,103.8573,104.1858,11720.0
2025-02-25 11:25:00,104.64,104.64,104.34,104.34,7372.0,104.1858,104.1858,103.8871,103.8871,7372.0
2025-02-25 11:30:00,104.3,104.51,104.24,104.51,10928.0,103.8473,104.0564,103.7876,104.0564,10928.0
2025-02-25 11:35:00,104.48,104.56,104.44,104.48,2612.0,104.0265,104.1062,103.9867,104.0265,2612.0
2025-02-25 11:40:00,104.52,104.61,104.48,104.54,7683.0,104.0664,104.156,104.0265,104.0863,7683.0
2025-02-25 11:45:00,104.52,104.58,104.38,104.46,5857.0,104.0664,104.1261,103.927,104.0066,5857.0
2025-02-25 11:50:00,104.54,104.6,104.44,104.44,5489.0,104.0863,104.146,103.9867,103.9867,5489.0
2025-02-25 11:55:00,104.42,104.51,104.11,104.45,14692.0,103.9668,104.0564,103.6581,103.9967,14692.0
2025-02-25 12:00:00,104.45,104.48,104.34,104.48,14792.0,103.9967,104.0265,103.8871,104.0265,14792.0
2025-02-25 12:05:00,104.41,104.48,104.32,104.42,11925.0,103.9568,104.0265,103.8672,103.9668,11925.0
2025-02-25 12:10:00,104.28,104.41,104.22,104.41,15882.0,103.8274,103.9568,103.7677,103.9568,15882.0
2025-02-25 12:15:00,104.39,104.94,104.36,104.9,18257.0,103.9369,104.4845,103.9071,104.4447,18257.0
2025-02-25 12:20:00,104.85,105.16,104.85,105.15,11301.0,104.3949,104.7036,104.3949,104.6936,11301.0
2025-02-25 12:25:00,105.09,105.19,104.95,105.19,15048.0,104.6339,104.7335,104.4945,104.7335,15048.0
2025-02-25 12:30:00,105.19,105.27,105.1,105.23,10266.0,104.7335,104.8131,104.6438,104.7733,10266.0
2025-02-25 12:35:00,105.17,105.28,105.14,105.18,8379.0,104.7135,104.8231,104.6837,104.7235,8379.0
2025-02-25 12:40:00,105.25,105.58,105.21,105.58,30740.0,104.7932,105.1218,104.7534,105.1218,30740.0
2025-02-25 12:45:00,105.58,105.62,105.08,105.16,18878.0,105.1218,105.1616,104.6239,104.7036,18878.0
2025-02-25 12:50:00,105.16,105.37,105.15,105.37,20379.0,104.7036,104.9127,104.6936,104.9127,20379.0
2025-02-25 12:55:00,105.38,105.48,105.2,105.34,20029.0,104.9226,105.0222,104.7434,104.8828,20029.0
2025-02-25 13:00:00,105.34,105.47,105.3,105.44,10720.0,104.8828,105.0122,104.843,104.9824,10720.0
2025-02-25 13:05:00,105.46,105.66,105.46,105.66,14101.0,105.0023,105.2014,105.0023,105.2014,14101.0
2025-02-25 13:10:00,105.63,105.7,105.51,105.6,18635.0,105.1715,105.2412,105.0521,105.1417,18635.0
2025-02-25 13:15:00,105.56,105.58,105.38,105.48,30081.0,105.1019,105.1218,104.9226,105.0222,30081.0
2025-02-25 13:20:00,105.48,105.48,105.35,105.43,6837.0,105.0222,105.0222,104.8928,104.9724,6837.0
2025-02-25 13:25:00,105.43,105.55,105.35,105.35,6471.0,104.9724,105.0919,104.8928,104.8928,6471.0
2025-02-25 13:30:00,105.35,105.54,105.35,105.53,12237.0,104.8928,105.0819,104.8928,105.072,12237.0
2025-02-25 13:35:00,105.48,105.59,105.47,105.58,3066.0,105.0222,105.1317,105.0122,105.1218,3066.0
2025-02-25 13:40:00,105.63,105.75,105.57,105.72,4978.0,105.1715,105.291,105.1118,105.2612,4978.0
2025-02-25 13:45:00,105.75,105.82,105.57,105.62,7347.0,105.291,105.3607,105.1118,105.1616,7347.0
2025-02-25 13:50:00,105.57,105.61,105.42,105.49,9934.0,105.1118,105.1516,104.9625,105.0322,9934.0
2025-02-25 13:55:00,105.42,105.46,105.36,105.44,3240.0,104.9625,105.0023,104.9027,104.9824,3240.0
2025-02-25 14:00:00,105.46,105.7,105.46,105.68,26911.0,105.0023,105.2412,105.0023,105.2213,26911.0
2025-02-25 14:05:00,105.68,105.75,105.61,105.73,12477.0,105.2213,105.291,105.1516,105.2711,12477.0
2025-02-25 14:10:00,105.73,105.82,105.71,105.77,9295.0,105.2711,105.3607,105.2512,105.3109,9295.0
2025-02-25 14:15:00,105.79,105.79,105.57,105.62,9144.0,105.3309,105.3309,105.1118,105.1616,9144.0
2025-02-25 14:20:00,105.61,105.64,105.53,105.6,5891.0,105.1516,105.1815,105.072,105.1417,5891.0
2025-02-25 14:25:00,105.64,105.82,105.61,105.73,7285.0,105.1815,105.3607,105.1516,105.2711,7285.0
2025-02-25 14:30:00,105.76,106.06,105.76,106.06,13540.0,105.301,105.5997,105.301,105.5997,13540.0
2025-02-25 14:35:00,106.08,106.23,105.97,106.23,11099.0,105.6196,105.7689,105.5101,105.7689,11099.0
2025-02-25 14:40:00,106.23,106.44,106.11,106.44,14399.0,105.7689,105.978,105.6495,105.978,14399.0
2025-02-25 14:45:00,106.42,106.42,106.09,106.13,13580.0,105.9581,105.9581,105.6296,105.6694,13580.0
2025-02-25 14:50:00,106.09,106.19,106.01,106.07,13983.0,105.6296,105.7291,105.5499,105.6096,13983.0
2025-02-25 14:55:00,106.1,106.12,105.96,105.97,9984.0,105.6395,105.6594,105.5001,105.5101,9984.0
2025-02-25 15:00:00,106.01,106.28,105.99,106.22,18482.0,105.5499,105.8187,105.53,105.759,18482.0
2025-02-25 15:05:00,106.24,106.37,106.21,106.23,68021.0,105.7789,105.9083,105.749,105.7689,68021.0
2025-02-25 15:10:00,106.22,106.51,106.16,106.51,12559.0,105.759,106.0477,105.6992,106.0477,12559.0
2025-02-25 15:15:00,106.49,106.64,106.42,106.64,20395.0,106.0278,106.1772,105.9581,106.1772,20395.0
2025-02-25 15:20:00,106.59,106.82,106.58,106.82,31319.0,106.1274,106.3564,106.1174,106.3564,31319.0
2025-02-25 15:25:00,106.82,106.84,106.37,106.45,24718.0,106.3564,106.3763,105.9083,105.988,24718.0
2025-02-25 15:30:00,106.47,106.49,106.29,106.42,23986.0,106.0079,106.0278,105.8287,105.9581,23986.0
2025-02-25 15:35:00,106.43,106.55,106.33,106.37,33465.0,105.9681,106.0876,105.8685,105.9083,33465.0
2025-02-25 15:40:00,106.37,106.62,106.25,106.51,30321.0,105.9083,106.1573,105.7889,106.0477,30321.0
2025-02-25 15:45:00,106.51,106.54,106.11,106.2,25226.0,106.0477,106.0776,105.6495,105.7391,25226.0
2025-02-25 15:50:00,106.24,106.34,106.1,106.2,47047.0,105.7789,105.8785,105.6395,105.7391,47047.0
2025-02-25 15:55:00,106.22,106.55,106.19,106.23,192534.0,105.759,106.0876,105.7291,105.7689,192534.0
2025-02-26 09:30:00,105.67,105.93,104.77,104.87,33367.0,105.2114,105.4702,104.3153,104.4148,33367.0
2025-02-26 09:35:00,104.76,105.0,104.18,104.93,16435.0,104.3053,104.5443,103.7278,104.4746,16435.0
2025-02-26 09:40:00,104.93,105.04,104.71,104.72,13777.0,104.4746,104.5841,104.2555,104.2655,13777.0
2025-02-26 09:45:00,104.91,105.35,104.9,105.35,6729.0,104.4547,104.8928,104.4447,104.8928,6729.0
2025-02-26 09:50:00,105.37,105.52,105.17,105.31,8601.0,104.9127,105.062,104.7135,104.8529,8601.0
2025-02-26 09:55:00,105.32,105.39,105.06,105.17,9140.0,104.8629,104.9326,104.604,104.7135,9140.0
2025-02-26 10:00:00,105.08,105.08,104.66,104.83,8486.0,104.6239,104.6239,104.2058,104.375,8486.0
2025-02-26 10:05:00,104.89,105.08,104.86,105.08,8575.0,104.4348,104.6239,104.4049,104.6239,8575.0
2025-02-26 10:10:00,105.0,105.1,104.81,104.84,7803.0,104.5443,104.6438,104.3551,104.385,7803.0
2025-02-26 10:15:00,104.93,105.05,104.86,105.0,10021.0,104.4746,104.5941,104.4049,104.5443,10021.0
2025-02-26 10:20:00,104.94,105.01,104.91,104.95,19976.0,104.4845,104.5542,104.4547,104.4945,19976.0
2025-02-26 10:25:00,104.96,105.05,104.57,104.6,16459.0,104.5045,104.5941,104.1162,104.146,16459.0
2025-02-26 10:30:00,104.54,104.72,104.43,104.44,13465.0,104.0863,104.2655,103.9768,103.9867,13465.0
2025-02-26 10:35:00,104.44,104.65,104.41,104.6,6135.0,103.9867,104.1958,103.9568,104.146,6135.0
2025-02-26 10:40:00,104.61,104.72,104.6,104.71,6912.0,104.156,104.2655,104.146,104.2555,6912.0
2025-02-26 10:45:00,104.7,104.74,104.56,104.62,6799.0,104.2456,104.2854,104.1062,104.1659,6799.0
2025-02-26 10:50:00,104.67,104.82,104.65,104.73,9028.0,104.2157,104.3651,104.1958,104.2755,9028.0
2025-02-26 10:55:00,104.66,104.72,104.63,104.68,5326.0,104.2058,104.2655,104.1759,104.2257,5326.0
2025-02-26 11:00:00,104.76,105.05,104.67,105.02,3591.0,104.3053,104.5941,104.2157,104.5642,3591.0
2025-02-26 11:05:00,105.04,105.13,104.98,105.11,18222.0,104.5841,104.6737,104.5244,104.6538,18222.0
2025-02-26 11:10:00,105.12,105.2,105.09,105.09,4983.0,104.6638,104.7434,104.6339,104.6339,4983.0
2025-02-26 11:15:00,105.05,105.11,105.03,105.04,5362.0,104.5941,104.6538,104.5742,104.5841,5362.0
2025-02-26 11:20:00,105.05,105.05,104.94,104.97,10484.0,104.5941,104.5941,104.4845,104.5144,10484.0
2025-02-26 11:25:00,104.98,105.12,104.92,104.92,8769.0,104.5244,104.6638,104.4646,104.4646,8769.0
2025-02-26 11:30:00,104.92,104.93,104.61,104.66,19955.0,104.4646,104.4746,104.156,104.2058,19955.0
2025-02-26 11:35:00,104.63,104.72,104.47,104.62,16835.0,104.1759,104.2655,104.0166,104.1659,16835.0
2025-02-26 11:40:00,104.57,104.74,104.56,104.74,10010.0,104.1162,104.2854,104.1062,104.2854,10010.0
2025-02-26 11:45:00,104.72,104.89,104.72,104.81,7764.0,104.2655,104.4348,104.2655,104.3551,7764.0
2025-02-26 11:50:00,104.81,104.83,104.56,104.65,18491.0,104.3551,104.375,104.1062,104.1958,18491.0
2025-02-26 11:55:00,104.6,104.71,104.5,104.68,25674.0,104.146,104.2555,104.0465,104.2257,25674.0
2025-02-26 12:00:00,104.73,104.84,104.68,104.84,7689.0,104.2755,104.385,104.2257,104.385,7689.0
2025-02-26 12:05:00,104.86,105.02,104.8,104.8,11008.0,104.4049,104.5642,104.3452,104.3452,11008.0
2025-02-26 12:10:00,104.83,104.89,104.79,104.89,8462.0,104.375,104.4348,104.3352,104.4348,8462.0
2025-02-26 12:15:00,104.88,104.94,104.52,104.59,13392.0,104.4248,104.4845,104.0664,104.1361,13392.0
2025-02-26 12:20:00,104.62,104.67,104.49,104.53,6367.0,104.1659,104.2157,104.0365,104.0763,6367.0
2025-02-26 12:25:00,104.56,104.59,104.48,104.56,5511.0,104.1062,104.1361,104.0265,104.1062,5511.0
2025-02-26 12:30:00,104.56,104.57,104.38,104.38,8550.0,104.1062,104.1162,103.927,103.927,8550.0
2025-02-26 12:35:00,104.34,104.39,104.31,104.31,3923.0,103.8871,103.9369,103.8573,103.8573,3923.0
2025-02-26 12:40:00,104.22,104.28,104.19,104.2,11861.0,103.7677,103.8274,103.7378,103.7478,11861.0
2025-02-26 12:45:00,104.17,104.22,104.06,104.15,5752.0,103.7179,103.7677,103.6084,103.698,5752.0
2025-02-26 12:50:00,104.12,104.12,103.8,103.82,8578.0,103.6681,103.6681,103.3495,103.3694,8578.0
2025-02-26 12:55:00,103.84,103.84,103.67,103.68,1971.0,103.3893,103.3893,103.2201,103.23,1971.0
2025-02-26 13:00:00,103.7,103.93,103.69,103.93,7699.0,103.2499,103.4789,103.24,103.4789,7699.0
2025-02-26 13:05:00,103.94,103.97,103.91,103.97,5298.0,103.4889,103.5188,103.459,103.5188,5298.0
2025-02-26 13:10:00,104.0,104.0,103.86,103.94,5251.0,103.5486,103.5486,103.4092,103.4889,5251.0
2025-02-26 13:15:00,103.91,103.96,103.87,103.95,4772.0,103.459,103.5088,103.4192,103.4988,4772.0
2025-02-26 13:20:00,103.94,104.03,103.94,104.01,4656.0,103.4889,103.5785,103.4889,103.5586,4656.0
2025-02-26 13:25:00,104.01,104.03,103.89,103.91,8182.0,103.5586,103.5785,103.4391,103.459,8182.0
2025-02-26 13:30:00,103.93,104.1,103.93,104.08,7307.0,103.4789,103.6482,103.4789,103.6283,7307.0
2025-02-26 13:35:00,104.08,104.17,104.07,104.15,7690.0,103.6283,103.7179,103.6183,103.698,7690.0
2025-02-26 13:40:00,104.12,104.23,104.1,104.2,6022.0,103.6681,103.7776,103.6482,103.7478,6022.0
2025-02-26 13:45:00,104.22,104.23,103.89,103.89,14678.0,103.7677,103.7776,103.4391,103.4391,14678.0
2025-02-26 13:50:00,103.9,103.94,103.85,103.9,3338.0,103.4491,103.4889,103.3993,103.4491,3338.0
2025-02-26 13:55:00,103.87,104.15,103.84,104.11,7809.0,103.4192,103.698,103.3893,103.6581,7809.0
2025-02-26 14:00:00,104.09,104.15,104.0,104.0,4474.0,103.6382,103.698,103.5486,103.5486,4474.0
2025-02-26 14:05:00,103.98,103.98,103.84,103.84,3683.0,103.5287,103.5287,103.3893,103.3893,3683.0
2025-02-26 14:10:00,103.89,103.96,103.89,103.96,2678.0,103.4391,103.5088,103.4391,103.5088,2678.0
2025-02-26 14:15:00,103.99,104.07,103.93,104.05,4231.0,103.5387,103.6183,103.4789,103.5984,4231.0
2025-02-26 14:20:00,104.08,104.2,104.04,104.17,7847.0,103.6283,103.7478,103.5885,103.7179,7847.0
2025-02-26 14:25:00,104.17,104.24,104.04,104.05,12578.0,103.7179,103.7876,103.5885,103.5984,12578.0
2025-02-26 14:30:00,104.02,104.09,103.96,104.03,12363.0,103.5685,103.6382,103.5088,103.5785,12363.0
2025-02-26 14:35:00,104.04,104.07,104.0,104.06,4971.0,103.5885,103.6183,103.5486,103.6084,4971.0
2025-02-26 14:40:00,104.06,104.29,104.06,104.21,16215.0,103.6084,103.8374,103.6084,103.7577,16215.0
2025-02-26 14:45:00,104.23,104.32,104.23,104.29,3123.0,103.7776,103.8672,103.7776,103.8374,3123.0
2025-02-26 14:50:00,104.27,104.3,104.2,104.21,3348.0,103.8175,103.8473,103.7478,103.7577,3348.0
2025-02-26 14:55:00,104.19,104.21,104.11,104.11,5824.0,103.7378,103.7577,103.6581,103.6581,5824.0
2025-02-26 15:00:00,104.11,104.3,104.11,104.23,9936.0,103.6581,103.8473,103.6581,103.7776,9936.0
2025-02-26 15:05:00,104.23,104.31,104.17,104.26,10093.0,103.7776,103.8573,103.7179,103.8075,10093.0
2025-02-26 15:10:00,104.27,104.31,104.24,104.25,4882.0,103.8175,103.8573,103.7876,103.7975,4882.0
2025-02-26 15:15:00,104.25,104.25,104.11,104.21,13505.0,103.7975,103.7975,103.6581,103.7577,13505.0
2025-02-26 15:20:00,104.17,104.28,104.15,104.15,8173.0,103.7179,103.8274,103.698,103.698,8173.0
2025-02-26 15:25:00,104.16,104.18,104.11,104.14,8271.0,103.7079,103.7278,103.6581,103.688,8271.0
2025-02-26 15:30:00,104.11,104.24,104.09,104.22,7224.0,103.6581,103.7876,103.6382,103.7677,7224.0
2025-02-26 15:35:00,104.19,104.35,104.15,104.25,16482.0,103.7378,103.8971,103.698,103.7975,16482.0
2025-02-26 15:40:00,104.26,104.48,104.26,104.48,13620.0,103.8075,104.0265,103.8075,104.0265,13620.0
2025-02-26 15:45:00,104.52,104.55,104.31,104.38,19829.0,104.0664,104.0962,103.8573,103.927,19829.0
2025-02-26 15:50:00,104.4,104.54,103.89,104.11,40551.0,103.9469,104.0863,103.4391,103.6581,40551.0
2025-02-26 15:55:00,104.24,104.48,104.18,104.47,127937.0,103.7876,104.0265,103.7278,104.0166,127937.0
2025-02-27 09:30:00,103.92,104.51,103.64,103.77,27537.0,103.469,104.0564,103.1902,103.3196,27537.0
2025-02-27 09:35:00,103.87,104.41,103.79,104.26,11843.0,103.4192,103.9568,103.3395,103.8075,11843.0
2025-02-27 09:40:00,104.26,105.34,104.09,105.2,11565.0,103.8075,104.8828,103.6382,104.7434,11565.0
2025-02-27 09:45:00,105.09,105.47,104.9,104.95,8177.0,104.6339,105.0122,104.4447,104.4945,8177.0
2025-02-27 09:50:00,105.05,105.05,104.52,104.7,3542.0,104.5941,104.5941,104.0664,104.2456,3542.0
2025-02-27 09:55:00,104.7,104.71,104.51,104.65,3400.0,104.2456,104.2555,104.0564,104.1958,3400.0
2025-02-27 10:00:00,104.73,104.87,104.32,104.42,22293.0,104.2755,104.4148,103.8672,103.9668,22293.0
2025-02-27 10:05:00,104.55,104.62,104.08,104.13,8994.0,104.0962,104.1659,103.6283,103.6781,8994.0
2025-02-27 10:10:00,104.12,104.31,104.07,104.13,10381.0,103.6681,103.8573,103.6183,103.6781,10381.0
2025-02-27 10:15:00,104.13,104.32,103.96,104.32,6291.0,103.6781,103.8672,103.5088,103.8672,6291.0
2025-02-27 10:20:00,104.31,104.75,104.21,104.75,17242.0,103.8573,104.2954,103.7577,104.2954,17242.0
2025-02-27 10:25:00,104.75,104.78,104.51,104.6,8058.0,104.2954,104.3252,104.0564,104.146,8058.0
2025-02-27 10:30:00,104.6,104.67,104.27,104.31,6023.0,104.146,104.2157,103.8175,103.8573,6023.0
2025-02-27 10:35:00,104.31,104.4,104.21,104.34,12328.0,103.8573,103.9469,103.7577,103.8871,12328.0
2025-02-27 10:40:00,104.34,104.52,104.31,104.47,3079.0,103.8871,104.0664,103.8573,104.0166,3079.0
2025-02-27 10:45:00,104.45,104.51,104.35,104.43,2600.0,103.9967,104.0564,103.8971,103.9768,2600.0
2025-02-27 10:50:00,104.36,104.43,104.26,104.28,4750.0,103.9071,103.9768,103.8075,103.8274,4750.0
2025-02-27 10:55:00,104.21,104.23,104.06,104.06,2623.0,103.7577,103.7776,103.6084,103.6084,2623.0
2025-02-27 11:00:00,104.05,104.33,104.05,104.19,5924.0,103.5984,103.8772,103.5984,103.7378,5924.0
2025-02-27 11:05:00,104.19,104.29,104.18,104.19,3397.0,103.7378,103.8374,103.7278,103.7378,3397.0
2025-02-27 11:10:00,104.2,104.3,103.91,104.1,15101.0,103.7478,103.8473,103.459,103.6482,15101.0
2025-02-27 11:15:00,104.14,104.29,104.12,104.2,6432.0,103.688,103.8374,103.6681,103.7478,6432.0
2025-02-27 11:20:00,104.23,104.23,104.03,104.11,3324.0,103.7776,103.7776,103.5785,103.6581,3324.0
2025-02-27 11:25:00,104.11,104.23,104.08,104.1,3486.0,103.6581,103.7776,103.6283,103.6482,3486.0
2025-02-27 11:30:00,104.06,104.34,103.98,104.29,3430.0,103.6084,103.8871,103.5287,103.8374,3430.0
2025-02-27 11:35:00,104.29,104.41,104.28,104.32,3752.0,103.8374,103.9568,103.8274,103.8672,3752.0
2025-02-27 11:40:00,104.36,104.43,104.28,104.32,5474.0,103.9071,103.9768,103.8274,103.8672,5474.0
2025-02-27 11:45:00,104.32,104.4,104.28,104.35,7917.0,103.8672,103.9469,103.8274,103.8971,7917.0
2025-02-27 11:50:00,104.35,104.42,104.23,104.23,6977.0,103.8971,103.9668,103.7776,103.7776,6977.0
2025-02-27 11:55:00,104.2,104.2,103.95,103.98,5230.0,103.7478,103.7478,103.4988,103.5287,5230.0
2025-02-27 12:00:00,103.99,104.09,103.95,104.09,5716.0,103.5387,103.6382,103.4988,103.6382,5716.0
2025-02-27 12:05:00,104.09,104.09,103.92,103.92,4700.0,103.6382,103.6382,103.469,103.469,4700.0
2025-02-27 12:10:00,103.85,103.98,103.8,103.93,8116.0,103.3993,103.5287,103.3495,103.4789,8116.0
2025-02-27 12:15:00,103.93,103.93,103.78,103.83,6136.0,103.4789,103.4789,103.3296,103.3794,6136.0
2025-02-27 12:20:00,103.85,103.94,103.83,103.91,11675.0,103.3993,103.4889,103.3794,103.459,11675.0
2025-02-27 12:25:00,103.93,104.1,103.91,104.04,15161.0,103.4789,103.6482,103.459,103.5885,15161.0
2025-02-27 12:30:00,104.13,104.21,104.0,104.0,5419.0,103.6781,103.7577,103.5486,103.5486,5419.0
2025-02-27 12:35:00,104.05,104.18,104.0,104.11,3070.0,103.5984,103.7278,103.5486,103.6581,3070.0
2025-02-27 12:40:00,104.11,104.11,103.98,104.06,2584.0,103.6581,103.6581,103.5287,103.6084,2584.0
2025-02-27 12:45:00,104.09,104.09,103.98,104.04,4087.0,103.6382,103.6382,103.5287,103.5885,4087.0
2025-02-27 12:50:00,104.04,104.08,103.94,104.03,5635.0,103.5885,103.6283,103.4889,103.5785,5635.0
2025-02-27 12:55:00,104.0,104.08,104.0,104.02,3234.0,103.5486,103.6283,103.5486,103.5685,3234.0
2025-02-27 13:00:00,104.02,104.22,104.01,104.22,3951.0,103.5685,103.7677,103.5586,103.7677,3951.0
2025-02-27 13:05:00,104.16,104.21,104.09,104.12,3115.0,103.7079,103.7577,103.6382,103.6681,3115.0
2025-02-27 13:10:00,104.14,104.28,104.14,104.28,6020.0,103.688,103.8274,103.688,103.8274,6020.0
2025-02-27 13:15:00,104.28,104.28,104.17,104.28,5472.0,103.8274,103.8274,103.7179,103.8274,5472.0
2025-02-27 13:20:00,104.24,104.27,104.18,104.2,3333.0,103.7876,103.8175,103.7278,103.7478,3333.0
2025-02-27 13:25:00,104.2,104.23,104.16,104.17,3729.0,103.7478,103.7776,103.7079,103.7179,3729.0
2025-02-27 13:30:00,104.17,104.29,104.17,104.25,3086.0,103.7179,103.8374,103.7179,103.7975,3086.0
2025-02-27 13:35:00,104.2,104.2,104.08,104.17,4749.0,103.7478,103.7478,103.6283,103.7179,4749.0
2025-02-27 13:40:00,104.16,104.16,103.99,103.99,1600.0,103.7079,103.7079,103.5387,103.5387,1600.0
2025-02-27 13:45:00,104.0,104.09,104.0,104.05,2016.0,103.5486,103.6382,103.5486,103.5984,2016.0
2025-02-27 13:50:00,104.05,104.12,103.99,104.04,3585.0,103.5984,103.6681,103.5387,103.5885,3585.0
2025-02-27 13:55:00,104.05,104.09,103.85,103.85,4157.0,103.5984,103.6382,103.3993,103.3993,4157.0
2025-02-27 14:00:00,103.85,103.97,103.83,103.86,2906.0,103.3993,103.5188,103.3794,103.4092,2906.0
2025-02-27 14:05:00,103.9,103.97,103.86,103.95,3280.0,103.4491,103.5188,103.4092,103.4988,3280.0
2025-02-27 14:10:00,103.97,103.99,103.86,103.9,4221.0,103.5188,103.5387,103.4092,103.4491,4221.0
2025-02-27 14:15:00,103.91,103.98,103.89,103.95,4098.0,103.459,103.5287,103.4391,103.4988,4098.0
2025-02-27 14:20:00,103.95,103.95,103.72,103.73,6819.0,103.4988,103.4988,103.2698,103.2798,6819.0
2025-02-27 14:25:00,103.75,103.8,103.51,103.58,7121.0,103.2997,103.3495,103.0608,103.1304,7121.0
2025-02-27 14:30:00,103.48,103.51,103.36,103.41,2930.0,103.0309,103.0608,102.9114,102.9612,2930.0
2025-02-27 14:35:00,103.41,103.48,103.28,103.28,5806.0,102.9612,103.0309,102.8317,102.8317,5806.0
2025-02-27 14:40:00,103.33,103.35,103.23,103.33,3720.0,102.8815,102.9014,102.782,102.8815,3720.0
2025-02-27 14:45:00,103.38,103.55,103.38,103.54,7173.0,102.9313,103.1006,102.9313,103.0906,7173.0
2025-02-27 14:50:00,103.56,103.71,103.46,103.54,4521.0,103.1105,103.2599,103.011,103.0906,4521.0
2025-02-27 14:55:00,103.55,103.58,103.5,103.5,4146.0,103.1006,103.1304,103.0508,103.0508,4146.0
2025-02-27 15:00:00,103.52,103.54,103.34,103.38,6456.0,103.0707,103.0906,102.8915,102.9313,6456.0
2025-02-27 15:05:00,103.37,103.41,103.19,103.32,9070.0,102.9214,102.9612,102.7421,102.8716,9070.0
2025-02-27 15:10:00,103.3,103.38,103.24,103.36,9030.0,102.8517,102.9313,102.7919,102.9114,9030.0
2025-02-27 15:15:00,103.39,103.39,103.11,103.11,17629.0,102.9413,102.9413,102.6625,102.6625,17629.0
2025-02-27 15:20:00,103.12,103.32,103.1,103.19,31354.0,102.6724,102.8716,102.6525,102.7421,31354.0
2025-02-27 15:25:00,103.21,103.24,102.93,102.93,18189.0,102.7621,102.7919,102.4833,102.4833,18189.0
2025-02-27 15:30:00,102.97,103.11,102.96,103.08,35849.0,102.5231,102.6625,102.5131,102.6326,35849.0
2025-02-27 15:35:00,103.08,103.1,102.95,102.95,25173.0,102.6326,102.6525,102.5032,102.5032,25173.0
2025-02-27 15:40:00,102.95,102.95,102.87,102.93,17990.0,102.5032,102.5032,102.4235,102.4833,17990.0
2025-02-27 15:45:00,102.93,103.15,102.85,103.15,26156.0,102.4833,102.7023,102.4036,102.7023,26156.0
2025-02-27 15:50:00,103.12,103.3,102.86,102.96,24730.0,102.6724,102.8517,102.4136,102.5131,24730.0
2025-02-27 15:55:00,102.93,103.01,102.79,102.93,72357.0,102.4833,102.5629,102.3439,102.4833,72357.0
2025-02-28 09:30:00,102.9,103.69,102.9,103.46,30765.0,102.4534,103.24,102.4534,103.011,30765.0
2025-02-28 09:35:00,103.69,104.0,103.31,103.42,11225.0,103.24,103.5486,102.8616,102.9711,11225.0
2025-02-28 09:40:00,103.45,103.74,103.14,103.28,14693.0,103.001,103.2898,102.6924,102.8317,14693.0
2025-02-28 09:45:00,103.28,103.33,102.61,102.67,15416.0,102.8317,102.8815,102.1647,102.2244,15416.0
2025-02-28 09:50:00,102.7,103.47,102.7,103.4,10099.0,102.2543,103.0209,102.2543,102.9512,10099.0
2025-02-28 09:55:00,103.39,103.65,103.39,103.53,10872.0,102.9413,103.2001,102.9413,103.0807,10872.0
2025-02-28 10:00:00,103.54,104.14,103.52,104.05,26113.0,103.0906,103.688,103.0707,103.5984,26113.0
2025-02-28 10:05:00,104.05,104.18,103.88,103.99,13986.0,103.5984,103.7278,103.4291,103.5387,13986.0
2025-02-28 10:10:00,104.08,104.23,104.02,104.03,6032.0,103.6283,103.7776,103.5685,103.5785,6032.0
2025-02-28 10:15:00,104.04,104.04,103.71,103.71,3917.0,103.5885,103.5885,103.2599,103.2599,3917.0
2025-02-28 10:20:00,103.74,104.1,103.74,104.02,9974.0,103.2898,103.6482,103.2898,103.5685,9974.0
2025-02-28 10:25:00,103.96,103.96,103.74,103.83,5068.0,103.5088,103.5088,103.2898,103.3794,5068.0
2025-02-28 10:30:00,103.92,104.04,103.82,103.87,5960.0,103.469,103.5885,103.3694,103.4192,5960.0
2025-02-28 10:35:00,103.82,104.01,103.71,103.99,6540.0,103.3694,103.5586,103.2599,103.5387,6540.0
2025-02-28 10:40:00,103.93,103.96,103.63,103.65,6834.0,103.4789,103.5088,103.1802,103.2001,6834.0
2025-02-28 10:45:00,103.66,103.86,103.65,103.72,4956.0,103.2101,103.4092,103.2001,103.2698,4956.0
2025-02-28 10:50:00,103.79,103.79,103.45,103.47,2878.0,103.3395,103.3395,103.001,103.0209,2878.0
2025-02-28 10:55:00,103.47,103.69,103.47,103.57,5774.0,103.0209,103.24,103.0209,103.1205,5774.0
2025-02-28 11:00:00,103.61,103.61,103.48,103.49,8987.0,103.1603,103.1603,103.0309,103.0408,8987.0
2025-02-28 11:05:00,103.48,103.67,103.44,103.53,20104.0,103.0309,103.2201,102.9911,103.0807,20104.0
2025-02-28 11:10:00,103.46,103.57,103.46,103.47,5099.0,103.011,103.1205,103.011,103.0209,5099.0
2025-02-28 11:15:00,103.54,103.54,103.24,103.37,11630.0,103.0906,103.0906,102.7919,102.9214,11630.0
2025-02-28 11:20:00,103.4,103.43,103.3,103.33,6117.0,102.9512,102.9811,102.8517,102.8815,6117.0
2025-02-28 11:25:00,103.28,103.37,103.24,103.28,7309.0,102.8317,102.9214,102.7919,102.8317,7309.0
2025-02-28 11:30:00,103.23,103.37,103.21,103.22,8733.0,102.782,102.9214,102.7621,102.772,8733.0
2025-02-28 11:35:00,103.22,103.23,103.08,103.08,2015.0,102.772,102.782,102.6326,102.6326,2015.0
2025-02-28 11:40:00,103.09,103.23,103.05,103.23,4986.0,102.6426,102.782,102.6027,102.782,4986.0
2025-02-28 11:45:00,103.23,103.42,103.22,103.39,6050.0,102.782,102.9711,102.772,102.9413,6050.0
2025-02-28 11:50:00,103.37,103.39,103.33,103.37,4575.0,102.9214,102.9413,102.8815,102.9214,4575.0
2025-02-28 11:55:00,103.37,103.44,103.31,103.33,9767.0,102.9214,102.9911,102.8616,102.8815,9767.0
2025-02-28 12:00:00,103.42,103.42,103.27,103.27,5997.0,102.9711,102.9711,102.8218,102.8218,5997.0
2025-02-28 12:05:00,103.27,103.47,103.27,103.39,10399.0,102.8218,103.0209,102.8218,102.9413,10399.0
2025-02-28 12:10:00,103.46,103.46,103.28,103.29,5151.0,103.011,103.011,102.8317,102.8417,5151.0
2025-02-28 12:15:00,103.27,103.43,103.26,103.31,5595.0,102.8218,102.9811,102.8118,102.8616,5595.0
2025-02-28 12:20:00,103.25,103.25,103.1,103.1,2876.0,102.8019,102.8019,102.6525,102.6525,2876.0
2025-02-28 12:25:00,103.16,103.32,103.12,103.27,6348.0,102.7123,102.8716,102.6724,102.8218,6348.0
2025-02-28 12:30:00,103.25,103.34,103.25,103.31,2165.0,102.8019,102.8915,102.8019,102.8616,2165.0
2025-02-28 12:35:00,103.29,103.33,103.24,103.26,8629.0,102.8417,102.8815,102.7919,102.8118,8629.0
2025-02-28 12:40:00,103.24,103.24,103.12,103.19,7610.0,102.7919,102.7919,102.6724,102.7421,7610.0
2025-02-28 12:45:00,103.17,103.17,102.98,102.98,18538.0,102.7222,102.7222,102.5331,102.5331,18538.0
2025-02-28 12:50:00,102.96,103.11,102.95,103.05,15709.0,102.5131,102.6625,102.5032,102.6027,15709.0
2025-02-28 12:55:00,102.95,102.95,102.72,102.84,3648.0,102.5032,102.5032,102.2742,102.3937,3648.0
2025-02-28 13:00:00,102.84,103.0,102.83,102.88,15016.0,102.3937,102.553,102.3837,102.4335,15016.0
2025-02-28 13:05:00,102.86,102.86,102.72,102.78,10045.0,102.4136,102.4136,102.2742,102.3339,10045.0
2025-02-28 13:10:00,102.75,102.84,102.68,102.75,12346.0,102.304,102.3937,102.2344,102.304,12346.0
2025-02-28 13:15:00,102.77,102.78,102.17,102.17,19814.0,102.324,102.3339,101.7266,101.7266,19814.0
2025-02-28 13:20:00,102.19,102.35,102.11,102.23,8236.0,101.7465,101.9058,101.6668,101.7863,8236.0
2025-02-28 13:25:00,102.23,102.44,102.18,102.44,5298.0,101.7863,101.9954,101.7365,101.9954,5298.0
2025-02-28 13:30:00,102.45,102.51,102.34,102.5,13541.0,102.0054,102.0651,101.8958,102.0551,13541.0
2025-02-28 13:35:00,102.47,102.56,102.42,102.53,33225.0,102.0253,102.1149,101.9755,102.085,33225.0
2025-02-28 13:40:00,102.54,102.59,102.25,102.32,9782.0,102.095,102.1447,101.8062,101.8759,9782.0
2025-02-28 13:45:00,102.32,102.55,102.29,102.41,22577.0,101.8759,102.1049,101.846,101.9655,22577.0
2025-02-28 13:50:00,102.41,102.46,102.35,102.45,6562.0,101.9655,102.0153,101.9058,102.0054,6562.0
2025-02-28 13:55:00,102.45,102.45,102.04,102.04,4825.0,102.0054,102.0054,101.5971,101.5971,4825.0
2025-02-28 14:00:00,102.12,102.4,102.06,102.17,24653.0,101.6768,101.9556,101.617,101.7266,24653.0
2025-02-28 14:05:00,102.17,102.26,102.07,102.11,12589.0,101.7266,101.8162,101.627,101.6668,12589.0
2025-02-28 14:10:00,102.11,102.28,102.09,102.14,11586.0,101.6668,101.8361,101.6469,101.6967,11586.0
2025-02-28 14:15:00,102.22,102.39,102.21,102.38,10355.0,101.7763,101.9456,101.7664,101.9357,10355.0
2025-02-28 14:20:00,102.38,102.41,102.16,102.33,17724.0,101.9357,101.9655,101.7166,101.8859,17724.0
2025-02-28 14:25:00,102.37,102.39,102.22,102.22,9841.0,101.9257,101.9456,101.7763,101.7763,9841.0
2025-02-28 14:30:00,102.17,102.43,102.16,102.35,10914.0,101.7266,101.9854,101.7166,101.9058,10914.0
2025-02-28 14:35:00,102.39,102.62,102.31,102.54,40642.0,101.9456,102.1746,101.866,102.095,40642.0
2025-02-28 14:40:00,102.54,102.54,102.36,102.46,6732.0,102.095,102.095,101.9157,102.0153,6732.0
2025-02-28 14:45:00,102.43,102.44,102.27,102.35,22031.0,101.9854,101.9954,101.8261,101.9058,22031.0
2025-02-28 14:50:00,102.41,102.51,102.39,102.44,24814.0,101.9655,102.0651,101.9456,101.9954,24814.0
2025-02-28 14:55:00,102.46,102.47,102.29,102.41,18844.0,102.0153,102.0253,101.846,101.9655,18844.0
2025-02-28 15:00:00,102.39,102.53,102.36,102.43,25708.0,101.9456,102.085,101.9157,101.9854,25708.0
2025-02-28 15:05:00,102.44,102.55,102.38,102.38,29309.0,101.9954,102.1049,101.9357,101.9357,29309.0
2025-02-28 15:10:00,102.42,102.42,102.32,102.39,18191.0,101.9755,101.9755,101.8759,101.9456,18191.0
2025-02-28 15:15:00,102.41,102.45,102.31,102.33,27770.0,101.9655,102.0054,101.866,101.8859,27770.0
2025-02-28 15:20:00,102.34,102.47,102.32,102.37,16160.0,101.8958,102.0253,101.8759,101.9257,16160.0
2025-02-28 15:25:00,102.39,102.56,102.39,102.53,19088.0,101.9456,102.1149,101.9456,102.085,19088.0
2025-02-28 15:30:00,102.51,102.62,102.37,102.37,42399.0,102.0651,102.1746,101.9257,101.9257,42399.0
2025-02-28 15:35:00,102.37,102.48,102.23,102.43,44888.0,101.9257,102.0352,101.7863,101.9854,44888.0
2025-02-28 15:40:00,102.45,102.69,102.44,102.65,43648.0,102.0054,102.2443,101.9954,102.2045,43648.0
2025-02-28 15:45:00,102.62,102.65,102.49,102.57,73748.0,102.1746,102.2045,102.0452,102.1248,73748.0
2025-02-28 15:50:00,102.61,103.02,102.57,102.95,90075.0,102.1647,102.5729,102.1248,102.5032,90075.0
2025-02-28 15:55:00,102.98,103.31,102.96,103.28,329514.0,102.5331,102.8616,102.5131,102.8317,329514.0
2025-03-03 09:30:00,103.14,103.72,102.69,103.45,31619.0,102.6924,103.2698,102.2443,103.001,31619.0
2025-03-03 09:35:00,103.45,104.28,103.45,104.09,10310.0,103.001,103.8274,103.001,103.6382,10310.0
2025-03-03 09:40:00,104.14,104.51,103.78,103.78,9100.0,103.688,104.0564,103.3296,103.3296,9100.0
2025-03-03 09:45:00,103.78,103.9,102.69,102.69,11459.0,103.3296,103.4491,102.2443,102.2443,11459.0
2025-03-03 09:50:00,102.83,103.15,102.6,102.91,11071.0,102.3837,102.7023,102.1547,102.4634,11071.0
2025-03-03 09:55:00,103.06,103.2,102.62,102.63,15199.0,102.6127,102.7521,102.1746,102.1846,15199.0
2025-03-03 10:00:00,102.77,102.77,102.3,102.37,10167.0,102.324,102.324,101.856,101.9257,10167.0
2025-03-03 10:05:00,102.3,103.1,102.29,103.01,9789.0,101.856,102.6525,101.846,102.5629,9789.0
2025-03-03 10:10:00,103.0,103.11,102.95,103.07,10155.0,102.553,102.6625,102.5032,102.6227,10155.0
2025-03-03 10:15:00,103.07,103.53,102.97,103.45,13153.0,102.6227,103.0807,102.5231,103.001,13153.0
2025-03-03 10:20:00,103.43,103.65,103.37,103.53,8113.0,102.9811,103.2001,102.9214,103.0807,8113.0
2025-03-03 10:25:00,103.46,103.72,103.45,103.72,9475.0,103.011,103.2698,103.001,103.2698,9475.0
2025-03-03 10:30:00,103.68,103.75,103.53,103.75,11521.0,103.23,103.2997,103.0807,103.2997,11521.0
2025-03-03 10:35:00,103.68,103.68,103.48,103.57,10621.0,103.23,103.23,103.0309,103.1205,10621.0
2025-03-03 10:40:00,103.62,104.05,103.62,104.02,6075.0,103.1703,103.5984,103.1703,103.5685,6075.0
2025-03-03 10:45:00,103.98,103.99,103.48,103.48,4763.0,103.5287,103.5387,103.0309,103.0309,4763.0
2025-03-03 10:50:00,103.47,103.68,103.39,103.63,14360.0,103.0209,103.23,102.9413,103.1802,14360.0
2025-03-03 10:55:00,103.61,103.61,103.41,103.42,9269.0,103.1603,103.1603,102.9612,102.9711,9269.0
2025-03-03 11:00:00,103.41,103.54,103.33,103.51,4185.0,102.9612,103.0906,102.8815,103.0608,4185.0
2025-03-03 11:05:00,103.51,103.6,103.45,103.52,4902.0,103.0608,103.1504,103.001,103.0707,4902.0
2025-03-03 11:10:00,103.57,103.68,103.48,103.59,11529.0,103.1205,103.23,103.0309,103.1404,11529.0
2025-03-03 11:15:00,103.63,103.64,103.37,103.49,5459.0,103.1802,103.1902,102.9214,103.0408,5459.0
2025-03-03 11:20:00,103.48,103.57,103.43,103.5,3281.0,103.0309,103.1205,102.9811,103.0508,3281.0
2025-03-03 11:25:00,103.5,103.6,103.31,103.38,11954.0,103.0508,103.1504,102.8616,102.9313,11954.0
2025-03-03 11:30:00,103.32,103.39,103.22,103.36,8139.0,102.8716,102.9413,102.772,102.9114,8139.0
2025-03-03 11:35:00,103.41,103.41,103.14,103.15,7163.0,102.9612,102.9612,102.6924,102.7023,7163.0
2025-03-03 11:40:00,103.18,103.21,102.95,103.0,7035.0,102.7322,102.7621,102.5032,102.553,7035.0
2025-03-03 11:45:00,102.98,103.25,102.95,103.25,7099.0,102.5331,102.8019,102.5032,102.8019,7099.0
2025-03-03 11:50:00,103.27,103.38,103.27,103.38,2453.0,102.8218,102.9313,102.8218,102.9313,2453.0
2025-03-03 11:55:00,103.34,103.44,103.22,103.24,12217.0,102.8915,102.9911,102.772,102.7919,12217.0
2025-03-03 12:00:00,103.24,103.24,103.14,103.2,7433.0,102.7919,102.7919,102.6924,102.7521,7433.0
2025-03-03 12:05:00,103.2,103.32,103.13,103.28,5525.0,102.7521,102.8716,102.6824,102.8317,5525.0
2025-03-03 12:10:00,103.27,103.27,103.11,103.23,5795.0,102.8218,102.8218,102.6625,102.782,5795.0
2025-03-03 12:15:00,103.23,103.36,103.16,103.23,6196.0,102.782,102.9114,102.7123,102.782,6196.0
2025-03-03 12:20:00,103.26,103.28,103.12,103.17,9325.0,102.8118,102.8317,102.6724,102.7222,9325.0
2025-03-03 12:25:00,103.14,103.27,103.07,103.25,9376.0,102.6924,102.8218,102.6227,102.8019,9376.0
2025-03-03 12:30:00,103.29,103.31,103.25,103.28,2444.0,102.8417,102.8616,102.8019,102.8317,2444.0
2025-03-03 12:35:00,103.28,103.34,103.19,103.34,4149.0,102.8317,102.8915,102.7421,102.8915,4149.0
2025-03-03 12:40:00,103.31,103.41,103.31,103.41,1181.0,102.8616,102.9612,102.8616,102.9612,1181.0
2025-03-03 12:45:00,103.41,103.58,103.33,103.58,3518.0,102.9612,103.1304,102.8815,103.1304,3518.0
2025-03-03 12:50:00,103.58,103.63,103.37,103.37,4118.0,103.1304,103.1802,102.9214,102.9214,4118.0
2025-03-03 12:55:00,103.38,103.49,103.34,103.43,9301.0,102.9313,103.0408,102.8915,102.9811,9301.0
2025-03-03 13:00:00,103.37,103.43,103.23,103.27,6314.0,102.9214,102.9811,102.782,102.8218,6314.0
2025-03-03 13:05:00,103.24,103.24,103.07,103.07,5740.0,102.7919,102.7919,102.6227,102.6227,5740.0
2025-03-03 13:10:00,103.06,103.16,102.98,103.05,19047.0,102.6127,102.7123,102.5331,102.6027,19047.0
2025-03-03 13:15:00,103.1,103.1,102.87,102.94,7032.0,102.6525,102.6525,102.4235,102.4932,7032.0
2025-03-03 13:20:00,102.95,103.06,102.9,102.94,10279.0,102.5032,102.6127,102.4534,102.4932,10279.0
2025-03-03 13:25:00,102.95,102.95,102.75,102.76,7183.0,102.5032,102.5032,102.304,102.314,7183.0
2025-03-03 13:30:00,102.78,102.88,102.78,102.83,6120.0,102.3339,102.4335,102.3339,102.3837,6120.0
2025-03-03 13:35:00,102.86,103.09,102.79,103.04,21451.0,102.4136,102.6426,102.3439,102.5928,21451.0
2025-03-03 13:40:00,103.09,103.25,103.04,103.16,7585.0,102.6426,102.8019,102.5928,102.7123,7585.0
2025-03-03 13:45:00,103.16,103.57,103.15,103.39,26865.0,102.7123,103.1205,102.7023,102.9413,26865.0
2025-03-03 13:50:00,103.39,103.55,103.38,103.47,4342.0,102.9413,103.1006,102.9313,103.0209,4342.0
2025-03-03 13:55:00,103.53,103.53,103.27,103.43,11452.0,103.0807,103.0807,102.8218,102.9811,11452.0
2025-03-03 14:00:00,103.41,103.66,103.4,103.65,4219.0,102.9612,103.2101,102.9512,103.2001,4219.0
2025-03-03 14:05:00,103.62,103.78,103.57,103.71,7372.0,103.1703,103.3296,103.1205,103.2599,7372.0
2025-03-03 14:10:00,103.7,103.76,103.47,103.49,6840.0,103.2499,103.3097,103.0209,103.0408,6840.0
2025-03-03 14:15:00,103.45,103.49,103.36,103.41,4692.0,103.001,103.0408,102.9114,102.9612,4692.0
2025-03-03 14:20:00,103.42,103.42,103.24,103.31,7752.0,102.9711,102.9711,102.7919,102.8616,7752.0
2025-03-03 14:25:00,103.29,103.3,103.19,103.21,4345.0,102.8417,102.8517,102.7421,102.7621,4345.0
2025-03-03 14:30:00,103.27,103.44,103.25,103.25,2111.0,102.8218,102.9911,102.8019,102.8019,2111.0
2025-03-03 14:35:00,103.28,103.33,103.16,103.32,5249.0,102.8317,102.8815,102.7123,102.8716,5249.0
2025-03-03 14:40:00,103.33,103.39,103.24,103.28,3508.0,102.8815,102.9413,102.7919,102.8317,3508.0
2025-03-03 14:45:00,103.23,103.23,103.0,103.0,4122.0,102.782,102.782,102.553,102.553,4122.0
2025-03-03 14:50:00,103.05,103.06,102.54,102.61,10201.0,102.6027,102.6127,102.095,102.1647,10201.0
2025-03-03 14:55:00,102.62,102.69,102.3,102.34,12112.0,102.1746,102.2443,101.856,101.8958,12112.0
2025-03-03 15:00:00,102.24,102.25,101.91,102.05,5971.0,101.7963,101.8062,101.4677,101.6071,5971.0
2025-03-03 15:05:00,102.05,102.13,101.91,101.91,6211.0,101.6071,101.6867,101.4677,101.4677,6211.0
2025-03-03 15:10:00,101.99,102.13,101.9,102.12,4552.0,101.5473,101.6867,101.4577,101.6768,4552.0
2025-03-03 15:15:00,102.12,102.23,101.98,102.12,15371.0,101.6768,101.7863,101.5374,101.6768,15371.0
2025-03-03 15:20:00,102.04,102.18,101.92,101.92,8103.0,101.5971,101.7365,101.4777,101.4777,8103.0
2025-03-03 15:25:00,101.92,101.96,101.54,101.58,20369.0,101.4777,101.5175,101.0993,101.1391,20369.0
2025-03-03 15:30:00,101.69,101.96,101.67,101.82,17513.0,101.2486,101.5175,101.2287,101.3781,17513.0
2025-03-03 15:35:00,101.82,101.83,101.62,101.72,27504.0,101.3781,101.388,101.179,101.2785,27504.0
2025-03-03 15:40:00,101.67,101.7,101.41,101.49,14177.0,101.2287,101.2586,100.9699,101.0495,14177.0
2025-03-03 15:45:00,101.51,101.87,101.45,101.86,25815.0,101.0694,101.4279,101.0097,101.4179,25815.0
2025-03-03 15:50:00,101.87,101.92,101.58,101.7,36413.0,101.4279,101.4777,101.1391,101.2586,36413.0
2025-03-03 15:55:00,101.68,102.08,101.65,102.07,195820.0,101.2387,101.637,101.2088,101.627,195820.0
2025-03-04 09:30:00,101.31,101.87,101.01,101.57,64127.0,100.8703,101.4279,100.5716,101.1292,64127.0
2025-03-04 09:35:00,101.59,102.07,101.4,101.76,39165.0,101.1491,101.627,100.9599,101.3183,39165.0
2025-03-04 09:40:00,101.75,102.68,101.75,102.47,48885.0,101.3084,102.2344,101.3084,102.0253,48885.0
2025-03-04 09:45:00,102.47,103.15,102.25,102.91,51462.0,102.0253,102.7023,101.8062,102.4634,51462.0
2025-03-04 09:50:00,102.91,103.15,102.64,102.7,39864.0,102.4634,102.7023,102.1945,102.2543,39864.0
2025-03-04 09:55:00,102.7,102.7,102.13,102.2,40064.0,102.2543,102.2543,101.6867,101.7564,40064.0
2025-03-04 10:00:00,102.17,102.62,102.0,102.6,57123.0,101.7266,102.1746,101.5573,102.1547,57123.0
2025-03-04 10:05:00,102.58,102.91,102.42,102.42,32368.0,102.1348,102.4634,101.9755,101.9755,32368.0
2025-03-04 10:10:00,102.35,102.38,101.86,101.96,17994.0,101.9058,101.9357,101.4179,101.5175,17994.0
2025-03-04 10:15:00,101.84,102.06,101.22,101.7,80540.0,101.398,101.617,100.7807,101.2586,80540.0
2025-03-04 10:20:00,101.7,102.03,101.62,101.8,27670.0,101.2586,101.5872,101.179,101.3582,27670.0
2025-03-04 10:25:00,101.72,102.18,101.44,102.03,19857.0,101.2785,101.7365,100.9997,101.5872,19857.0
2025-03-04 10:30:00,102.03,102.36,101.93,102.27,13199.0,101.5872,101.9157,101.4876,101.8261,13199.0
2025-03-04 10:35:00,102.18,102.18,101.47,101.66,31343.0,101.7365,101.7365,101.0296,101.2188,31343.0
2025-03-04 10:40:00,101.66,101.79,101.48,101.76,24856.0,101.2188,101.3482,101.0396,101.3183,24856.0
2025-03-04 10:45:00,101.7,101.88,101.43,101.79,20373.0,101.2586,101.4378,100.9898,101.3482,20373.0
2025-03-04 10:50:00,101.77,102.43,101.64,102.34,13378.0,101.3283,101.9854,101.1989,101.8958,13378.0
2025-03-04 10:55:00,102.34,102.36,102.07,102.23,12478.0,101.8958,101.9157,101.627,101.7863,12478.0
2025-03-04 11:00:00,102.23,102.38,102.12,102.12,13106.0,101.7863,101.9357,101.6768,101.6768,13106.0
2025-03-04 11:05:00,102.06,102.13,101.71,101.87,8775.0,101.617,101.6867,101.2686,101.4279,8775.0
2025-03-04 11:10:00,101.95,102.12,101.76,101.76,14925.0,101.5075,101.6768,101.3183,101.3183,14925.0
2025-03-04 11:15:00,101.76,101.85,101.53,101.55,7073.0,101.3183,101.408,101.0893,101.1093,7073.0
2025-03-04 11:20:00,101.63,101.66,101.37,101.43,44507.0,101.1889,101.2188,100.93,100.9898,44507.0
2025-03-04 11:25:00,101.43,101.73,101.37,101.67,22913.0,100.9898,101.2885,100.93,101.2287,22913.0
2025-03-04 11:30:00,101.62,102.0,101.51,101.8,12311.0,101.179,101.5573,101.0694,101.3582,12311.0
2025-03-04 11:35:00,101.74,102.03,101.72,102.01,23360.0,101.2984,101.5872,101.2785,101.5673,23360.0
2025-03-04 11:40:00,102.0,102.46,101.97,102.4,37151.0,101.5573,102.0153,101.5274,101.9556,37151.0
2025-03-04 11:45:00,102.4,102.45,102.25,102.44,16810.0,101.9556,102.0054,101.8062,101.9954,16810.0
2025-03-04 11:50:00,102.45,102.89,102.37,102.67,24459.0,102.0054,102.4434,101.9257,102.2244,24459.0
2025-03-04 11:55:00,102.62,102.67,102.43,102.56,15685.0,102.1746,102.2244,101.9854,102.1149,15685.0
2025-03-04 12:00:00,102.57,102.79,102.55,102.74,15842.0,102.1248,102.3439,102.1049,102.2941,15842.0
2025-03-04 12:05:00,102.73,102.8,102.61,102.8,31646.0,102.2841,102.3538,102.1647,102.3538,31646.0
2025-03-04 12:10:00,102.85,102.97,102.79,102.88,13980.0,102.4036,102.5231,102.3439,102.4335,13980.0
2025-03-04 12:15:00,102.86,103.13,102.77,103.03,19080.0,102.4136,102.6824,102.324,102.5828,19080.0
2025-03-04 12:20:00,103.04,103.23,102.97,103.06,22624.0,102.5928,102.782,102.5231,102.6127,22624.0
2025-03-04 12:25:00,103.06,103.33,102.98,103.29,34130.0,102.6127,102.8815,102.5331,102.8417,34130.0
2025-03-04 12:30:00,103.26,103.47,103.22,103.3,21605.0,102.8118,103.0209,102.772,102.8517,21605.0
2025-03-04 12:35:00,103.33,103.6,103.26,103.52,24529.0,102.8815,103.1504,102.8118,103.0707,24529.0
2025-03-04 12:40:00,103.55,103.7,103.09,103.28,31935.0,103.1006,103.2499,102.6426,102.8317,31935.0
2025-03-04 12:45:00,103.2,103.25,103.02,103.05,7636.0,102.7521,102.8019,102.5729,102.6027,7636.0
2025-03-04 12:50:00,103.04,103.14,102.89,102.9,6925.0,102.5928,102.6924,102.4434,102.4534,6925.0
2025-03-04 12:55:00,102.83,102.92,102.75,102.85,6456.0,102.3837,102.4733,102.304,102.4036,6456.0
2025-03-04 13:00:00,102.92,102.96,102.78,102.96,5090.0,102.4733,102.5131,102.3339,102.5131,5090.0
2025-03-04 13:05:00,102.87,103.15,102.85,103.14,7500.0,102.4235,102.7023,102.4036,102.6924,7500.0
2025-03-04 13:10:00,103.11,103.32,103.1,103.32,6193.0,102.6625,102.8716,102.6525,102.8716,6193.0
2025-03-04 13:15:00,103.3,103.47,103.21,103.37,11846.0,102.8517,103.0209,102.7621,102.9214,11846.0
2025-03-04 13:20:00,103.35,103.37,103.06,103.26,12179.0,102.9014,102.9214,102.6127,102.8118,12179.0
2025-03-04 13:25:00,103.18,103.26,103.11,103.21,5273.0,102.7322,102.8118,102.6625,102.7621,5273.0
2025-03-04 13:30:00,103.15,103.25,103.05,103.17,15289.0,102.7023,102.8019,102.6027,102.7222,15289.0
2025-03-04 13:35:00,103.17,103.38,103.07,103.35,15749.0,102.7222,102.9313,102.6227,102.9014,15749.0
2025-03-04 13:40:00,103.31,103.36,103.18,103.26,13806.0,102.8616,102.9114,102.7322,102.8118,13806.0
2025-03-04 13:45:00,103.22,103.41,103.18,103.18,11585.0,102.772,102.9612,102.7322,102.7322,11585.0
2025-03-04 13:50:00,103.16,103.29,103.16,103.2,7695.0,102.7123,102.8417,102.7123,102.7521,7695.0
2025-03-04 13:55:00,103.28,103.58,103.23,103.58,17471.0,102.8317,103.1304,102.782,103.1304,17471.0
2025-03-04 14:00:00,103.51,103.94,103.51,103.88,10717.0,103.0608,103.4889,103.0608,103.4291,10717.0
2025-03-04 14:05:00,103.88,104.05,103.79,103.98,12165.0,103.4291,103.5984,103.3395,103.5287,12165.0
2025-03-04 14:10:00,103.99,103.99,103.56,103.68,9072.0,103.5387,103.5387,103.1105,103.23,9072.0
2025-03-04 14:15:00,103.64,103.67,103.51,103.58,11381.0,103.1902,103.2201,103.0608,103.1304,11381.0
2025-03-04 14:20:00,103.58,103.69,103.35,103.69,26409.0,103.1304,103.24,102.9014,103.24,26409.0
2025-03-04 14:25:00,103.69,103.73,103.59,103.67,29908.0,103.24,103.2798,103.1404,103.2201,29908.0
2025-03-04 14:30:00,103.68,103.75,103.54,103.54,36260.0,103.23,103.2997,103.0906,103.0906,36260.0
2025-03-04 14:35:00,103.61,103.89,103.58,103.82,10549.0,103.1603,103.4391,103.1304,103.3694,10549.0
2025-03-04 14:40:00,103.74,103.84,103.58,103.75,25106.0,103.2898,103.3893,103.1304,103.2997,25106.0
2025-03-04 14:45:00,103.78,103.96,103.76,103.78,16484.0,103.3296,103.5088,103.3097,103.3296,16484.0
2025-03-04 14:50:00,103.8,103.88,103.72,103.77,5229.0,103.3495,103.4291,103.2698,103.3196,5229.0
2025-03-04 14:55:00,103.73,103.82,103.67,103.79,12661.0,103.2798,103.3694,103.2201,103.3395,12661.0
2025-03-04 15:00:00,103.77,103.92,103.64,103.77,30312.0,103.3196,103.469,103.1902,103.3196,30312.0
2025-03-04 15:05:00,103.77,103.87,103.72,103.87,13547.0,103.3196,103.4192,103.2698,103.4192,13547.0
2025-03-04 15:10:00,103.81,104.1,103.81,104.01,9902.0,103.3594,103.6482,103.3594,103.5586,9902.0
2025-03-04 15:15:00,104.01,104.11,103.9,103.99,24231.0,103.5586,103.6581,103.4491,103.5387,24231.0
2025-03-04 15:20:00,103.97,104.16,103.87,104.13,24440.0,103.5188,103.7079,103.4192,103.6781,24440.0
2025-03-04 15:25:00,104.08,104.18,103.95,103.98,13860.0,103.6283,103.7278,103.4988,103.5287,13860.0
2025-03-04 15:30:00,103.98,103.98,103.19,103.26,28440.0,103.5287,103.5287,102.7421,102.8118,28440.0
2025-03-04 15:35:00,103.32,103.41,103.18,103.27,34491.0,102.8716,102.9612,102.7322,102.8218,34491.0
2025-03-04 15:40:00,103.21,103.28,102.97,103.2,36250.0,102.7621,102.8317,102.5231,102.7521,36250.0
2025-03-04 15:45:00,103.25,103.33,103.01,103.1,31297.0,102.8019,102.8815,102.5629,102.6525,31297.0
2025-03-04 15:50:00,103.12,103.18,102.66,102.92,76404.0,102.6724,102.7322,102.2144,102.4733,76404.0
2025-03-04 15:55:00,102.92,102.99,102.8,102.89,186227.0,102.4733,102.543,102.3538,102.4434,186227.0
2025-03-05 09:30:00,104.0,104.0,102.86,103.28,18418.0,103.5486,103.5486,102.4136,102.8317,18418.0
2025-03-05 09:35:00,103.23,103.92,103.23,103.9,4252.0,102.782,103.469,102.782,103.4491,4252.0
2025-03-05 09:40:00,103.92,104.1,103.61,103.91,8705.0,103.469,103.6482,103.1603,103.459,8705.0
2025-03-05 09:45:00,103.85,104.27,103.81,104.16,12719.0,103.3993,103.8175,103.3594,103.7079,12719.0
2025-03-05 09:50:00,104.04,104.22,103.97,104.08,11794.0,103.5885,103.7677,103.5188,103.6283,11794.0
2025-03-05 09:55:00,104.05,104.51,103.9,104.42,7681.0,103.5984,104.0564,103.4491,103.9668,7681.0
2025-03-05 10:00:00,104.53,105.56,104.53,105.09,62631.0,104.0763,105.1019,104.0763,104.6339,62631.0
2025-03-05 10:05:00,105.19,105.31,105.02,105.07,23043.0,104.7335,104.8529,104.5642,104.614,23043.0
2025-03-05 10:10:00,105.07,105.11,104.49,104.49,13479.0,104.614,104.6538,104.0365,104.0365,13479.0
2025-03-05 10:15:00,104.49,104.64,104.34,104.39,8514.0,104.0365,104.1858,103.8871,103.9369,8514.0
2025-03-05 10:20:00,104.39,104.8,104.39,104.79,38739.0,103.9369,104.3452,103.9369,104.3352,38739.0
2025-03-05 10:25:00,104.8,104.88,104.53,104.72,17443.0,104.3452,104.4248,104.0763,104.2655,17443.0
2025-03-05 10:30:00,104.69,104.8,104.58,104.63,8954.0,104.2356,104.3452,104.1261,104.1759,8954.0
2025-03-05 10:35:00,104.69,105.13,104.68,104.99,22028.0,104.2356,104.6737,104.2257,104.5343,22028.0
2025-03-05 10:40:00,105.04,105.04,104.8,104.84,10387.0,104.5841,104.5841,104.3452,104.385,10387.0
2025-03-05 10:45:00,104.9,104.98,104.59,104.61,20914.0,104.4447,104.5244,104.1361,104.156,20914.0
2025-03-05 10:50:00,104.63,104.64,104.32,104.48,3016.0,104.1759,104.1858,103.8672,104.0265,3016.0
2025-03-05 10:55:00,104.34,104.49,104.32,104.46,8085.0,103.8871,104.0365,103.8672,104.0066,8085.0
2025-03-05 11:00:00,104.49,104.49,104.05,104.15,12945.0,104.0365,104.0365,103.5984,103.698,12945.0
2025-03-05 11:05:00,104.16,104.34,104.15,104.34,3607.0,103.7079,103.8871,103.698,103.8871,3607.0
2025-03-05 11:10:00,104.27,104.56,104.17,104.53,13691.0,103.8175,104.1062,103.7179,104.0763,13691.0
2025-03-05 11:15:00,104.57,104.6,104.38,104.43,12717.0,104.1162,104.146,103.927,103.9768,12717.0
2025-03-05 11:20:00,104.45,104.45,104.21,104.4,37857.0,103.9967,103.9967,103.7577,103.9469,37857.0
2025-03-05 11:25:00,104.4,104.4,104.19,104.35,43750.0,103.9469,103.9469,103.7378,103.8971,43750.0
2025-03-05 11:30:00,104.35,104.47,104.2,104.35,19404.0,103.8971,104.0166,103.7478,103.8971,19404.0
2025-03-05 11:35:00,104.22,104.86,104.22,104.75,18937.0,103.7677,104.4049,103.7677,104.2954,18937.0
2025-03-05 11:40:00,104.8,104.82,104.53,104.65,14330.0,104.3452,104.3651,104.0763,104.1958,14330.0
2025-03-05 11:45:00,104.65,104.72,104.39,104.71,7524.0,104.1958,104.2655,103.9369,104.2555,7524.0
2025-03-05 11:50:00,104.67,104.71,104.26,104.54,10344.0,104.2157,104.2555,103.8075,104.0863,10344.0
2025-03-05 11:55:00,104.59,105.01,104.55,104.92,21314.0,104.1361,104.5542,104.0962,104.4646,21314.0
2025-03-05 12:00:00,104.98,105.27,104.98,105.0,18273.0,104.5244,104.8131,104.5244,104.5443,18273.0
2025-03-05 12:05:00,105.08,105.15,104.89,105.07,8644.0,104.6239,104.6936,104.4348,104.614,8644.0
2025-03-05 12:10:00,104.99,105.04,104.8,105.01,18123.0,104.5343,104.5841,104.3452,104.5542,18123.0
2025-03-05 12:15:00,104.98,105.06,104.82,104.82,9624.0,104.5244,104.604,104.3651,104.3651,9624.0
2025-03-05 12:20:00,104.91,105.07,104.88,104.92,6619.0,104.4547,104.614,104.4248,104.4646,6619.0
2025-03-05 12:25:00,104.88,105.03,104.81,104.82,9171.0,104.4248,104.5742,104.3551,104.3651,9171.0
2025-03-05 12:30:00,104.83,105.02,104.83,104.94,7739.0,104.375,104.5642,104.375,104.4845,7739.0
2025-03-05 12:35:00,104.93,105.0,104.79,104.89,10992.0,104.4746,104.5443,104.3352,104.4348,10992.0
2025-03-05 12:40:00,104.92,104.98,104.85,104.92,6985.0,104.4646,104.5244,104.3949,104.4646,6985.0
2025-03-05 12:45:00,104.92,104.95,104.69,104.85,11116.0,104.4646,104.4945,104.2356,104.3949,11116.0
2025-03-05 12:50:00,104.87,105.01,104.8,104.86,5540.0,104.4148,104.5542,104.3452,104.4049,5540.0
2025-03-05 12:55:00,104.9,105.09,104.86,105.02,6492.0,104.4447,104.6339,104.4049,104.5642,6492.0
2025-03-05 13:00:00,105.06,105.45,105.05,105.38,69763.0,104.604,104.9923,104.5941,104.9226,69763.0
2025-03-05 13:05:00,105.38,105.44,104.92,104.99,49479.0,104.9226,104.9824,104.4646,104.5343,49479.0
2025-03-05 13:10:00,105.07,105.25,104.87,105.06,25263.0,104.614,104.7932,104.4148,104.604,25263.0
2025-03-05 13:15:00,105.05,105.36,104.95,105.09,23522.0,104.5941,104.9027,104.4945,104.6339,23522.0
2025-03-05 13:20:00,105.1,105.25,105.05,105.2,9482.0,104.6438,104.7932,104.5941,104.7434,9482.0
2025-03-05 13:25:00,105.19,105.29,105.01,105.08,20367.0,104.7335,104.833,104.5542,104.6239,20367.0
2025-03-05 13:30:00,105.07,105.19,104.97,104.99,19412.0,104.614,104.7335,104.5144,104.5343,19412.0
2025-03-05 13:35:00,104.87,105.01,104.82,105.01,7962.0,104.4148,104.5542,104.3651,104.5542,7962.0
2025-03-05 13:40:00,105.01,105.01,104.65,104.7,7251.0,104.5542,104.5542,104.1958,104.2456,7251.0
2025-03-05 13:45:00,104.7,105.12,104.7,105.06,3841.0,104.2456,104.6638,104.2456,104.604,3841.0
2025-03-05 13:50:00,105.09,105.2,104.98,105.2,10837.0,104.6339,104.7434,104.5244,104.7434,10837.0
2025-03-05 13:55:00,105.23,105.49,105.1,105.36,10341.0,104.7733,105.0322,104.6438,104.9027,10341.0
2025-03-05 14:00:00,105.42,105.7,105.34,105.63,16433.0,104.9625,105.2412,104.8828,105.1715,16433.0
2025-03-05 14:05:00,105.63,106.01,105.62,106.01,14117.0,105.1715,105.5499,105.1616,105.5499,14117.0
2025-03-05 14:10:00,105.99,106.01,105.87,105.9,18717.0,105.53,105.5499,105.4105,105.4404,18717.0
2025-03-05 14:15:00,105.97,106.12,105.92,105.98,29444.0,105.5101,105.6594,105.4603,105.52,29444.0
2025-03-05 14:20:00,105.98,106.14,105.87,106.11,25270.0,105.52,105.6793,105.4105,105.6495,25270.0
2025-03-05 14:25:00,106.07,106.2,106.05,106.07,23701.0,105.6096,105.7391,105.5897,105.6096,23701.0
2025-03-05 14:30:00,106.08,106.33,106.06,106.16,15038.0,105.6196,105.8685,105.5997,105.6992,15038.0
2025-03-05 14:35:00,106.16,106.25,105.98,106.19,13868.0,105.6992,105.7889,105.52,105.7291,13868.0
2025-03-05 14:40:00,106.15,106.25,106.06,106.11,7417.0,105.6893,105.7889,105.5997,105.6495,7417.0
2025-03-05 14:45:00,106.12,106.21,106.1,106.15,5802.0,105.6594,105.749,105.6395,105.6893,5802.0
2025-03-05 14:50:00,106.19,106.22,106.12,106.16,22672.0,105.7291,105.759,105.6594,105.6992,22672.0
2025-03-05 14:55:00,106.15,106.3,106.07,106.07,20456.0,105.6893,105.8386,105.6096,105.6096,20456.0
2025-03-05 15:00:00,106.1,106.46,106.09,106.39,7715.0,105.6395,105.9979,105.6296,105.9283,7715.0
2025-03-05 15:05:00,106.43,106.67,106.37,106.62,13382.0,105.9681,106.207,105.9083,106.1573,13382.0
2025-03-05 15:10:00,106.63,106.63,106.41,106.51,13542.0,106.1672,106.1672,105.9482,106.0477,13542.0
2025-03-05 15:15:00,106.51,106.54,106.18,106.27,10985.0,106.0477,106.0776,105.7192,105.8088,10985.0
2025-03-05 15:20:00,106.3,106.38,106.19,106.19,14738.0,105.8386,105.9183,105.7291,105.7291,14738.0
2025-03-05 15:25:00,106.21,106.32,106.2,106.25,18013.0,105.749,105.8586,105.7391,105.7889,18013.0
2025-03-05 15:30:00,106.22,106.22,105.72,105.81,17330.0,105.759,105.759,105.2612,105.3508,17330.0
2025-03-05 15:35:00,105.76,105.88,105.71,105.83,37686.0,105.301,105.4205,105.2512,105.3707,37686.0
2025-03-05 15:40:00,105.82,106.08,105.76,105.99,35667.0,105.3607,105.6196,105.301,105.53,35667.0
2025-03-05 15:45:00,105.99,106.08,105.77,105.8,42531.0,105.53,105.6196,105.3109,105.3408,42531.0
2025-03-05 15:50:00,105.82,105.9,105.43,105.87,66611.0,105.3607,105.4404,104.9724,105.4105,66611.0
2025-03-05 15:55:00,105.87,106.24,105.86,106.0,193282.0,105.4105,105.7789,105.4006,105.5399,193282.0
2025-03-06 09:30:00,106.67,107.62,106.28,107.62,48396.0,106.207,107.1529,105.8187,107.1529,48396.0
2025-03-06 09:35:00,107.62,108.93,107.59,108.75,53241.0,107.1529,108.4572,107.123,108.278,53241.0
2025-03-06 09:40:00,108.52,108.81,107.92,108.1,40255.0,108.049,108.3377,107.4516,107.6308,40255.0
2025-03-06 09:45:00,108.09,108.5,107.52,108.5,26803.0,107.6209,108.0291,107.0533,108.0291,26803.0
2025-03-06 09:50:00,108.44,108.99,108.4,108.72,19694.0,107.9694,108.517,107.9295,108.2481,19694.0
2025-03-06 09:55:00,108.75,108.87,107.94,108.37,11510.0,108.278,108.3975,107.4715,107.8997,11510.0
2025-03-06 10:00:00,108.17,108.28,107.31,107.59,31389.0,107.7005,107.81,106.8443,107.123,31389.0
2025-03-06 10:05:00,107.55,107.83,107.38,107.66,23792.0,107.0832,107.362,106.914,107.1927,23792.0
2025-03-06 10:10:00,107.68,107.98,107.62,107.73,19386.0,107.2127,107.5114,107.1529,107.2624,19386.0
2025-03-06 10:15:00,107.7,107.82,107.49,107.72,18010.0,107.2326,107.352,107.0235,107.2525,18010.0
2025-03-06 10:20:00,107.58,107.8,107.58,107.65,12322.0,107.1131,107.3321,107.1131,107.1828,12322.0
2025-03-06 10:25:00,107.61,107.84,107.48,107.56,38464.0,107.143,107.372,107.0135,107.0932,38464.0
2025-03-06 10:30:00,107.45,107.75,107.43,107.65,6928.0,106.9837,107.2823,106.9637,107.1828,6928.0
2025-03-06 10:35:00,107.65,108.27,107.64,107.93,16159.0,107.1828,107.8001,107.1728,107.4616,16159.0
2025-03-06 10:40:00,107.94,108.02,107.75,107.94,11980.0,107.4715,107.5512,107.2823,107.4715,11980.0
2025-03-06 10:45:00,107.94,107.94,107.7,107.79,10773.0,107.4715,107.4715,107.2326,107.3222,10773.0
2025-03-06 10:50:00,107.83,107.83,107.45,107.45,5989.0,107.362,107.362,106.9837,106.9837,5989.0
2025-03-06 10:55:00,107.45,107.7,107.32,107.58,9788.0,106.9837,107.2326,106.8542,107.1131,9788.0
2025-03-06 11:00:00,107.59,107.82,107.59,107.61,27768.0,107.123,107.352,107.123,107.143,27768.0
2025-03-06 11:05:00,107.51,107.87,107.51,107.8,10364.0,107.0434,107.4018,107.0434,107.3321,10364.0
2025-03-06 11:10:00,107.73,107.86,107.63,107.63,24986.0,107.2624,107.3919,107.1629,107.1629,24986.0
2025-03-06 11:15:00,107.63,107.83,107.54,107.69,10639.0,107.1629,107.362,107.0733,107.2226,10639.0
2025-03-06 11:20:00,107.69,107.71,107.58,107.61,4624.0,107.2226,107.2425,107.1131,107.143,4624.0
2025-03-06 11:25:00,107.65,108.12,107.53,107.98,33846.0,107.1828,107.6507,107.0633,107.5114,33846.0
2025-03-06 11:30:00,108.04,108.33,108.03,108.08,31150.0,107.5711,107.8598,107.5611,107.6109,31150.0
2025-03-06 11:35:00,108.08,108.19,107.76,107.83,21587.0,107.6109,107.7204,107.2923,107.362,21587.0
2025-03-06 11:40:00,107.84,107.88,107.74,107.84,8417.0,107.372,107.4118,107.2724,107.372,8417.0
2025-03-06 11:45:00,107.83,107.86,107.61,107.63,6940.0,107.362,107.3919,107.143,107.1629,6940.0
2025-03-06 11:50:00,107.6,107.6,107.31,107.39,5946.0,107.133,107.133,106.8443,106.9239,5946.0
2025-03-06 11:55:00,107.32,107.33,107.17,107.21,8001.0,106.8542,106.8642,106.7049,106.7447,8001.0
2025-03-06 12:00:00,107.2,107.38,107.19,107.32,6742.0,106.7347,106.914,106.7248,106.8542,6742.0
2025-03-06 12:05:00,107.32,107.54,107.2,107.41,10433.0,106.8542,107.0733,106.7347,106.9438,10433.0
2025-03-06 12:10:00,107.42,107.42,107.17,107.23,9270.0,106.9538,106.9538,106.7049,106.7646,9270.0
2025-03-06 12:15:00,107.27,107.36,107.12,107.25,7155.0,106.8044,106.894,106.6551,106.7845,7155.0
2025-03-06 12:20:00,107.26,107.44,107.2,107.2,7963.0,106.7945,106.9737,106.7347,106.7347,7963.0
2025-03-06 12:25:00,107.2,107.2,106.97,106.98,6707.0,106.7347,106.7347,106.5057,106.5157,6707.0
2025-03-06 12:30:00,106.98,107.21,106.93,107.11,6469.0,106.5157,106.7447,106.4659,106.6451,6469.0
2025-03-06 12:35:00,107.11,107.11,106.92,106.92,4287.0,106.6451,106.6451,106.456,106.456,4287.0
2025-03-06 12:40:00,106.96,107.13,106.87,106.98,11673.0,106.4958,106.665,106.4062,106.5157,11673.0
2025-03-06 12:45:00,106.95,106.95,106.69,106.8,6850.0,106.4858,106.4858,106.2269,106.3365,6850.0
2025-03-06 12:50:00,106.77,106.83,106.58,106.71,8127.0,106.3066,106.3663,106.1174,106.2469,8127.0
2025-03-06 12:55:00,106.69,107.09,106.69,106.97,13042.0,106.2269,106.6252,106.2269,106.5057,13042.0
2025-03-06 13:00:00,107.02,107.02,106.77,106.81,5119.0,106.5555,106.5555,106.3066,106.3464,5119.0
2025-03-06 13:05:00,106.77,106.98,106.77,106.89,5332.0,106.3066,106.5157,106.3066,106.4261,5332.0
2025-03-06 13:10:00,106.94,107.3,106.88,107.3,8964.0,106.4759,106.8343,106.4161,106.8343,8964.0
2025-03-06 13:15:00,107.3,107.6,107.3,107.49,13470.0,106.8343,107.133,106.8343,107.0235,13470.0
2025-03-06 13:20:00,107.49,107.57,107.33,107.54,7409.0,107.0235,107.1031,106.8642,107.0733,7409.0
2025-03-06 13:25:00,107.6,107.64,107.48,107.59,8167.0,107.133,107.1728,107.0135,107.123,8167.0
2025-03-06 13:30:00,107.58,107.62,107.49,107.49,13387.0,107.1131,107.1529,107.0235,107.0235,13387.0
2025-03-06 13:35:00,107.51,107.52,107.24,107.31,12257.0,107.0434,107.0533,106.7746,106.8443,12257.0
2025-03-06 13:40:00,107.23,107.3,107.15,107.3,8700.0,106.7646,106.8343,106.685,106.8343,8700.0
2025-03-06 13:45:00,107.3,107.56,107.3,107.37,7017.0,106.8343,107.0932,106.8343,106.904,7017.0
2025-03-06 13:50:00,107.35,107.56,107.31,107.46,7915.0,106.8841,107.0932,106.8443,106.9936,7915.0
2025-03-06 13:55:00,107.47,107.57,107.37,107.41,23494.0,107.0036,107.1031,106.904,106.9438,23494.0
2025-03-06 14:00:00,107.44,107.7,107.44,107.58,11792.0,106.9737,107.2326,106.9737,107.1131,11792.0
2025-03-06 14:05:00,107.58,107.68,107.52,107.68,5361.0,107.1131,107.2127,107.0533,107.2127,5361.0
2025-03-06 14:10:00,107.73,107.79,107.6,107.61,32921.0,107.2624,107.3222,107.133,107.143,32921.0
2025-03-06 14:15:00,107.66,107.78,107.58,107.58,12741.0,107.1927,107.3122,107.1131,107.1131,12741.0
2025-03-06 14:20:00,107.64,107.89,107.58,107.81,7279.0,107.1728,107.4217,107.1131,107.3421,7279.0
2025-03-06 14:25:00,107.81,107.86,107.67,107.71,6377.0,107.3421,107.3919,107.2027,107.2425,6377.0
2025-03-06 14:30:00,107.67,107.8,107.56,107.72,12814.0,107.2027,107.3321,107.0932,107.2525,12814.0
2025-03-06 14:35:00,107.72,107.84,107.56,107.76,18084.0,107.2525,107.372,107.0932,107.2923,18084.0
2025-03-06 14:40:00,107.77,108.0,107.68,107.89,12650.0,107.3023,107.5313,107.2127,107.4217,12650.0
2025-03-06 14:45:00,107.85,108.43,107.84,108.43,16138.0,107.3819,107.9594,107.372,107.9594,16138.0
2025-03-06 14:50:00,108.43,108.82,108.43,108.78,16769.0,107.9594,108.3477,107.9594,108.3079,16769.0
2025-03-06 14:55:00,108.72,108.73,108.0,108.04,22187.0,108.2481,108.2581,107.5313,107.5711,22187.0
2025-03-06 15:00:00,108.03,108.35,107.99,108.3,12939.0,107.5611,107.8797,107.5213,107.83,12939.0
2025-03-06 15:05:00,108.3,108.56,108.24,108.45,12454.0,107.83,108.0888,107.7702,107.9793,12454.0
2025-03-06 15:10:00,108.45,108.82,108.45,108.77,16622.0,107.9793,108.3477,107.9793,108.2979,16622.0
2025-03-06 15:15:00,108.75,108.89,108.6,108.78,21110.0,108.278,108.4174,108.1287,108.3079,21110.0
2025-03-06 15:20:00,108.77,108.82,108.51,108.63,21467.0,108.2979,108.3477,108.0391,108.1585,21467.0
2025-03-06 15:25:00,108.63,108.87,108.59,108.82,17388.0,108.1585,108.3975,108.1187,108.3477,17388.0
2025-03-06 15:30:00,108.85,109.09,108.76,108.82,26104.0,108.3776,108.6165,108.288,108.3477,26104.0
2025-03-06 15:35:00,108.84,108.97,108.51,108.51,45027.0,108.3676,108.4971,108.0391,108.0391,45027.0
2025-03-06 15:40:00,108.5,108.67,108.11,108.2,33416.0,108.0291,108.1984,107.6408,107.7304,33416.0
2025-03-06 15:45:00,108.2,108.53,108.2,108.46,52444.0,107.7304,108.059,107.7304,107.9893,52444.0
2025-03-06 15:50:00,108.46,108.68,108.32,108.46,72085.0,107.9893,108.2083,107.8499,107.9893,72085.0
2025-03-06 15:55:00,108.47,108.55,108.24,108.3,223469.0,107.9992,108.0789,107.7702,107.83,223469.0
2025-03-07 09:30:00,108.7,108.79,107.88,107.89,20755.0,108.2282,108.3178,107.4118,107.4217,20755.0
2025-03-07 09:35:00,107.88,108.12,107.51,107.75,11149.0,107.4118,107.6507,107.0434,107.2823,11149.0
2025-03-07 09:40:00,107.73,108.5,107.59,108.47,20298.0,107.2624,108.0291,107.123,107.9992,20298.0
2025-03-07 09:45:00,108.59,109.19,108.49,109.19,20376.0,108.1187,108.7161,108.0191,108.7161,20376.0
2025-03-07 09:50:00,109.21,109.43,108.95,109.15,17451.0,108.736,108.9551,108.4771,108.6763,17451.0
2025-03-07 09:55:00,109.22,109.26,108.84,109.04,23505.0,108.746,108.7858,108.3676,108.5667,23505.0
2025-03-07 10:00:00,109.04,109.2,108.83,108.91,34661.0,108.5667,108.7261,108.3577,108.4373,34661.0
2025-03-07 10:05:00,108.91,108.91,108.45,108.45,12891.0,108.4373,108.4373,107.9793,107.9793,12891.0
2025-03-07 10:10:00,108.56,108.56,108.1,108.2,12298.0,108.0888,108.0888,107.6308,107.7304,12298.0
2025-03-07 10:15:00,108.17,108.18,107.52,107.54,14241.0,107.7005,107.7105,107.0533,107.0733,14241.0
2025-03-07 10:20:00,107.54,107.68,107.3,107.51,22397.0,107.0733,107.2127,106.8343,107.0434,22397.0
2025-03-07 10:25:00,107.53,108.17,107.46,108.15,17826.0,107.0633,107.7005,106.9936,107.6806,17826.0
2025-03-07 10:30:00,108.07,108.58,108.07,108.28,33362.0,107.601,108.1087,107.601,107.81,33362.0
2025-03-07 10:35:00,108.22,108.33,107.62,107.73,15871.0,107.7503,107.8598,107.1529,107.2624,15871.0
2025-03-07 10:40:00,107.81,108.04,107.74,107.91,10723.0,107.3421,107.5711,107.2724,107.4417,10723.0
2025-03-07 10:45:00,107.85,108.58,107.74,108.34,22626.0,107.3819,108.1087,107.2724,107.8698,22626.0
2025-03-07 10:50:00,108.21,108.21,107.51,107.82,12587.0,107.7404,107.7404,107.0434,107.352,12587.0
2025-03-07 10:55:00,107.9,107.94,107.67,107.7,9062.0,107.4317,107.4715,107.2027,107.2326,9062.0
2025-03-07 11:00:00,107.7,107.87,107.69,107.8,10959.0,107.2326,107.4018,107.2226,107.3321,10959.0
2025-03-07 11:05:00,107.8,107.8,107.51,107.74,8857.0,107.3321,107.3321,107.0434,107.2724,8857.0
2025-03-07 11:10:00,107.74,107.74,107.56,107.6,14823.0,107.2724,107.2724,107.0932,107.133,14823.0
2025-03-07 11:15:00,107.6,107.97,107.6,107.93,11411.0,107.133,107.5014,107.133,107.4616,11411.0
2025-03-07 11:20:00,108.0,108.0,107.76,107.78,5475.0,107.5313,107.5313,107.2923,107.3122,5475.0
2025-03-07 11:25:00,107.73,107.75,107.58,107.62,7392.0,107.2624,107.2823,107.1131,107.1529,7392.0
2025-03-07 11:30:00,107.62,107.71,107.39,107.43,29886.0,107.1529,107.2425,106.9239,106.9637,29886.0
2025-03-07 11:35:00,107.39,107.49,107.17,107.17,8265.0,106.9239,107.0235,106.7049,106.7049,8265.0
2025-03-07 11:40:00,107.12,107.15,106.5,106.7,29307.0,106.6551,106.685,106.0378,106.2369,29307.0
2025-03-07 11:45:00,106.7,106.98,106.61,106.76,18912.0,106.2369,106.5157,106.1473,106.2966,18912.0
2025-03-07 11:50:00,106.76,106.81,106.5,106.52,14426.0,106.2966,106.3464,106.0378,106.0577,14426.0
2025-03-07 11:55:00,106.58,107.01,106.53,107.0,16973.0,106.1174,106.5456,106.0676,106.5356,16973.0
2025-03-07 12:00:00,106.99,107.11,106.89,106.9,16059.0,106.5256,106.6451,106.4261,106.436,16059.0
2025-03-07 12:05:00,106.98,107.01,106.55,106.57,9456.0,106.5157,106.5456,106.0876,106.1075,9456.0
2025-03-07 12:10:00,106.6,106.68,106.5,106.67,14210.0,106.1373,106.217,106.0378,106.207,14210.0
2025-03-07 12:15:00,106.72,106.72,106.41,106.45,5100.0,106.2568,106.2568,105.9482,105.988,5100.0
2025-03-07 12:20:00,106.46,106.54,106.27,106.52,22949.0,105.9979,106.0776,105.8088,106.0577,22949.0
2025-03-07 12:25:00,106.52,106.83,106.5,106.83,8302.0,106.0577,106.3663,106.0378,106.3663,8302.0
2025-03-07 12:30:00,106.79,106.98,106.64,106.96,12663.0,106.3265,106.5157,106.1772,106.4958,12663.0
2025-03-07 12:35:00,106.96,107.33,106.92,107.26,20864.0,106.4958,106.8642,106.456,106.7945,20864.0
2025-03-07 12:40:00,107.23,107.42,107.22,107.41,17700.0,106.7646,106.9538,106.7546,106.9438,17700.0
2025-03-07 12:45:00,107.4,107.51,107.16,107.37,22951.0,106.9339,107.0434,106.6949,106.904,22951.0
2025-03-07 12:50:00,107.36,107.58,107.36,107.58,10634.0,106.894,107.1131,106.894,107.1131,10634.0
2025-03-07 12:55:00,107.54,107.56,107.28,107.34,8823.0,107.0733,107.0932,106.8144,106.8741,8823.0
2025-03-07 13:00:00,107.32,107.57,107.28,107.51,9365.0,106.8542,107.1031,106.8144,107.0434,9365.0
2025-03-07 13:05:00,107.55,107.8,107.55,107.64,9248.0,107.0832,107.3321,107.0832,107.1728,9248.0
2025-03-07 13:10:00,107.63,107.64,107.32,107.48,11184.0,107.1629,107.1728,106.8542,107.0135,11184.0
2025-03-07 13:15:00,107.53,107.74,107.48,107.72,9102.0,107.0633,107.2724,107.0135,107.2525,9102.0
2025-03-07 13:20:00,107.68,107.73,107.51,107.53,7662.0,107.2127,107.2624,107.0434,107.0633,7662.0
2025-03-07 13:25:00,107.55,107.7,107.44,107.69,9217.0,107.0832,107.2326,106.9737,107.2226,9217.0
2025-03-07 13:30:00,107.71,107.83,107.6,107.68,10476.0,107.2425,107.362,107.133,107.2127,10476.0
2025-03-07 13:35:00,107.68,107.93,107.65,107.93,9383.0,107.2127,107.4616,107.1828,107.4616,9383.0
2025-03-07 13:40:00,107.93,107.97,107.67,107.79,7531.0,107.4616,107.5014,107.2027,107.3222,7531.0
2025-03-07 13:45:00,107.76,107.83,107.74,107.79,8066.0,107.2923,107.362,107.2724,107.3222,8066.0
2025-03-07 13:50:00,107.79,108.02,107.71,108.0,7178.0,107.3222,107.5512,107.2425,107.5313,7178.0
2025-03-07 13:55:00,107.98,107.98,107.85,107.94,6648.0,107.5114,107.5114,107.3819,107.4715,6648.0
2025-03-07 14:00:00,107.97,108.14,107.97,108.08,7901.0,107.5014,107.6707,107.5014,107.6109,7901.0
2025-03-07 14:05:00,108.06,108.1,107.79,107.81,9985.0,107.591,107.6308,107.3222,107.3421,9985.0
2025-03-07 14:10:00,107.81,107.97,107.81,107.93,7296.0,107.3421,107.5014,107.3421,107.4616,7296.0
2025-03-07 14:15:00,107.91,107.91,107.74,107.87,7747.0,107.4417,107.4417,107.2724,107.4018,7747.0
2025-03-07 14:20:00,107.87,108.14,107.87,108.12,10535.0,107.4018,107.6707,107.4018,107.6507,10535.0
2025-03-07 14:25:00,108.16,108.21,108.02,108.13,9632.0,107.6906,107.7404,107.5512,107.6607,9632.0
2025-03-07 14:30:00,108.13,108.4,108.12,108.26,7779.0,107.6607,107.9295,107.6507,107.7901,7779.0
2025-03-07 14:35:00,108.26,108.45,108.17,108.37,10901.0,107.7901,107.9793,107.7005,107.8997,10901.0
2025-03-07 14:40:00,108.38,108.43,108.24,108.25,2914.0,107.9096,107.9594,107.7702,107.7802,2914.0
2025-03-07 14:45:00,108.24,108.28,108.13,108.15,9334.0,107.7702,107.81,107.6607,107.6806,9334.0
2025-03-07 14:50:00,108.08,108.16,108.06,108.1,6379.0,107.6109,107.6906,107.591,107.6308,6379.0
2025-03-07 14:55:00,108.05,108.1,107.89,107.95,9931.0,107.581,107.6308,107.4217,107.4815,9931.0
2025-03-07 15:00:00,107.95,107.98,107.86,107.89,8822.0,107.4815,107.5114,107.3919,107.4217,8822.0
2025-03-07 15:05:00,107.87,108.16,107.86,108.13,12524.0,107.4018,107.6906,107.3919,107.6607,12524.0
2025-03-07 15:10:00,108.13,108.19,108.01,108.09,17758.0,107.6607,107.7204,107.5412,107.6209,17758.0
2025-03-07 15:15:00,108.04,108.28,107.89,108.22,15117.0,107.5711,107.81,107.4217,107.7503,15117.0
2025-03-07 15:20:00,108.24,108.45,108.11,108.45,21560.0,107.7702,107.9793,107.6408,107.9793,21560.0
2025-03-07 15:25:00,108.42,108.51,108.33,108.4,19067.0,107.9494,108.0391,107.8598,107.9295,19067.0
2025-03-07 15:30:00,108.42,108.59,108.32,108.37,43089.0,107.9494,108.1187,107.8499,107.8997,43089.0
2025-03-07 15:35:00,108.39,108.39,107.97,108.11,19088.0,107.9196,107.9196,107.5014,107.6408,19088.0
2025-03-07 15:40:00,108.04,108.18,108.01,108.18,27400.0,107.5711,107.7105,107.5412,107.7105,27400.0
2025-03-07 15:45:00,108.12,108.25,108.08,108.21,22047.0,107.6507,107.7802,107.6109,107.7404,22047.0
2025-03-07 15:50:00,108.2,108.4,108.02,108.4,72141.0,107.7304,107.9295,107.5512,107.9295,72141.0
2025-03-07 15:55:00,108.43,108.46,107.85,107.89,161704.0,107.9594,107.9893,107.3819,107.4217,161704.0
2025-03-10 09:30:00,107.26,108.21,106.8,108.2,31835.0,106.7945,107.7404,106.3365,107.7304,31835.0
2025-03-10 09:35:00,108.25,109.29,108.25,109.24,7975.0,107.7802,108.8157,107.7802,108.7659,7975.0
2025-03-10 09:40:00,109.5,109.88,109.27,109.68,12933.0,109.0248,109.4031,108.7958,109.204,12933.0
2025-03-10 09:45:00,109.65,110.58,109.61,110.37,23535.0,109.1741,110.1001,109.1343,109.891,23535.0
2025-03-10 09:50:00,110.34,111.05,110.33,110.89,16921.0,109.8611,110.568,109.8512,110.4087,16921.0
2025-03-10 09:55:00,110.78,110.78,110.22,110.36,26046.0,110.2992,110.2992,109.7416,109.881,26046.0
2025-03-10 10:00:00,110.36,110.36,109.45,109.54,17499.0,109.881,109.881,108.975,109.0646,17499.0
2025-03-10 10:05:00,109.54,109.68,109.03,109.12,17317.0,109.0646,109.204,108.5568,108.6464,17317.0
2025-03-10 10:10:00,109.13,109.52,108.88,109.21,10031.0,108.6564,109.0447,108.4074,108.736,10031.0
2025-03-10 10:15:00,109.19,109.27,108.72,108.87,9189.0,108.7161,108.7958,108.2481,108.3975,9189.0
2025-03-10 10:20:00,108.87,109.16,108.86,108.95,8872.0,108.3975,108.6862,108.3875,108.4771,8872.0
2025-03-10 10:25:00,108.95,109.37,108.86,109.34,16574.0,108.4771,108.8953,108.3875,108.8654,16574.0
2025-03-10 10:30:00,109.26,109.38,109.06,109.38,13227.0,108.7858,108.9053,108.5867,108.9053,13227.0
2025-03-10 10:35:00,109.4,109.41,109.05,109.15,30126.0,108.9252,108.9351,108.5767,108.6763,30126.0
2025-03-10 10:40:00,109.26,109.42,108.94,108.94,14135.0,108.7858,108.9451,108.4672,108.4672,14135.0
2025-03-10 10:45:00,109.01,109.09,108.56,108.57,22042.0,108.5369,108.6165,108.0888,108.0988,22042.0
2025-03-10 10:50:00,108.61,108.61,108.2,108.23,31647.0,108.1386,108.1386,107.7304,107.7603,31647.0
2025-03-10 10:55:00,108.29,108.76,108.21,108.76,13407.0,107.82,108.288,107.7404,108.288,13407.0
2025-03-10 11:00:00,108.7,108.76,108.39,108.4,18592.0,108.2282,108.288,107.9196,107.9295,18592.0
2025-03-10 11:05:00,108.38,108.42,108.06,108.11,17268.0,107.9096,107.9494,107.591,107.6408,17268.0
2025-03-10 11:10:00,108.11,108.12,107.76,108.08,13742.0,107.6408,107.6507,107.2923,107.6109,13742.0
2025-03-10 11:15:00,108.01,108.01,107.26,107.34,44485.0,107.5412,107.5412,106.7945,106.8741,44485.0
2025-03-10 11:20:00,107.34,107.46,107.09,107.45,13415.0,106.8741,106.9936,106.6252,106.9837,13415.0
2025-03-10 11:25:00,107.5,107.53,107.13,107.46,6378.0,107.0334,107.0633,106.665,106.9936,6378.0
2025-03-10 11:30:00,107.41,107.53,107.16,107.16,6824.0,106.9438,107.0633,106.6949,106.6949,6824.0
2025-03-10 11:35:00,107.26,107.63,107.14,107.5,8379.0,106.7945,107.1629,106.675,107.0334,8379.0
2025-03-10 11:40:00,107.6,107.6,107.22,107.35,8360.0,107.133,107.133,106.7546,106.8841,8360.0
2025-03-10 11:45:00,107.37,107.68,107.31,107.68,9451.0,106.904,107.2127,106.8443,107.2127,9451.0
2025-03-10 11:50:00,107.62,107.75,107.5,107.65,15154.0,107.1529,107.2823,107.0334,107.1828,15154.0
2025-03-10 11:55:00,107.61,107.61,107.36,107.43,5239.0,107.143,107.143,106.894,106.9637,5239.0
2025-03-10 12:00:00,107.43,107.59,107.35,107.35,11388.0,106.9637,107.123,106.8841,106.8841,11388.0
2025-03-10 12:05:00,107.33,107.65,107.33,107.56,10661.0,106.8642,107.1828,106.8642,107.0932,10661.0
2025-03-10 12:10:00,107.56,107.86,107.56,107.84,6580.0,107.0932,107.3919,107.0932,107.372,6580.0
2025-03-10 12:15:00,107.8,107.84,107.66,107.75,8333.0,107.3321,107.372,107.1927,107.2823,8333.0
2025-03-10 12:20:00,107.7,107.82,107.65,107.72,12585.0,107.2326,107.352,107.1828,107.2525,12585.0
2025-03-10 12:25:00,107.73,108.32,107.73,108.29,17789.0,107.2624,107.8499,107.2624,107.82,17789.0
2025-03-10 12:30:00,108.29,108.82,108.23,108.79,17800.0,107.82,108.3477,107.7603,108.3178,17800.0
2025-03-10 12:35:00,108.79,108.81,108.14,108.14,22784.0,108.3178,108.3377,107.6707,107.6707,22784.0
2025-03-10 12:40:00,108.2,108.53,108.16,108.51,8115.0,107.7304,108.059,107.6906,108.0391,8115.0
2025-03-10 12:45:00,108.53,108.56,108.4,108.48,8943.0,108.059,108.0888,107.9295,108.0092,8943.0
2025-03-10 12:50:00,108.48,108.48,108.23,108.43,25498.0,108.0092,108.0092,107.7603,107.9594,25498.0
2025-03-10 12:55:00,108.42,108.49,108.2,108.26,23363.0,107.9494,108.0191,107.7304,107.7901,23363.0
2025-03-10 13:00:00,108.26,108.39,108.13,108.13,23214.0,107.7901,107.9196,107.6607,107.6607,23214.0
2025-03-10 13:05:00,108.13,108.5,108.13,108.44,14417.0,107.6607,108.0291,107.6607,107.9694,14417.0
2025-03-10 13:10:00,108.48,108.68,108.41,108.51,15595.0,108.0092,108.2083,107.9395,108.0391,15595.0
2025-03-10 13:15:00,108.51,108.66,108.51,108.66,13182.0,108.0391,108.1884,108.0391,108.1884,13182.0
2025-03-10 13:20:00,108.65,108.72,108.5,108.5,15780.0,108.1784,108.2481,108.0291,108.0291,15780.0
2025-03-10 13:25:00,108.56,108.59,108.4,108.43,10146.0,108.0888,108.1187,107.9295,107.9594,10146.0
2025-03-10 13:30:00,108.46,108.5,108.29,108.29,11081.0,107.9893,108.0291,107.82,107.82,11081.0
2025-03-10 13:35:00,108.25,108.31,107.95,107.98,8306.0,107.7802,107.8399,107.4815,107.5114,8306.0
2025-03-10 13:40:00,107.98,108.09,107.85,107.95,9601.0,107.5114,107.6209,107.3819,107.4815,9601.0
2025-03-10 13:45:00,107.95,108.21,107.83,107.83,14847.0,107.4815,107.7404,107.362,107.362,14847.0
2025-03-10 13:50:00,107.88,107.99,107.82,107.94,12882.0,107.4118,107.5213,107.352,107.4715,12882.0
2025-03-10 13:55:00,107.95,107.95,107.67,107.73,9648.0,107.4815,107.4815,107.2027,107.2624,9648.0
2025-03-10 14:00:00,107.73,107.73,107.54,107.63,8958.0,107.2624,107.2624,107.0733,107.1629,8958.0
2025-03-10 14:05:00,107.55,107.64,107.19,107.31,8299.0,107.0832,107.1728,106.7248,106.8443,8299.0
2025-03-10 14:10:00,107.35,107.49,107.28,107.38,16143.0,106.8841,107.0235,106.8144,106.914,16143.0
2025-03-10 14:15:00,107.38,107.7,107.38,107.57,12497.0,106.914,107.2326,106.914,107.1031,12497.0
2025-03-10 14:20:00,107.54,107.7,107.49,107.7,9695.0,107.0733,107.2326,107.0235,107.2326,9695.0
2025-03-10 14:25:00,107.63,107.69,107.34,107.54,18151.0,107.1629,107.2226,106.8741,107.0733,18151.0
2025-03-10 14:30:00,107.56,107.64,107.39,107.52,13452.0,107.0932,107.1728,106.9239,107.0533,13452.0
2025-03-10 14:35:00,107.48,107.48,107.33,107.37,9576.0,107.0135,107.0135,106.8642,106.904,9576.0
2025-03-10 14:40:00,107.43,107.48,107.28,107.42,11207.0,106.9637,107.0135,106.8144,106.9538,11207.0
2025-03-10 14:45:00,107.42,107.49,107.27,107.34,9751.0,106.9538,107.0235,106.8044,106.8741,9751.0
2025-03-10 14:50:00,107.34,107.56,107.32,107.49,12247.0,106.8741,107.0932,106.8542,107.0235,12247.0
2025-03-10 14:55:00,107.49,107.52,107.24,107.43,12866.0,107.0235,107.0533,106.7746,106.9637,12866.0
2025-03-10 15:00:00,107.43,107.47,107.22,107.4,14672.0,106.9637,107.0036,106.7546,106.9339,14672.0
2025-03-10 15:05:00,107.4,107.52,107.27,107.4,20858.0,106.9339,107.0533,106.8044,106.9339,20858.0
2025-03-10 15:10:00,107.42,107.98,107.29,107.85,32359.0,106.9538,107.5114,106.8243,107.3819,32359.0
2025-03-10 15:15:00,107.86,108.19,107.86,108.03,29508.0,107.3919,107.7204,107.3919,107.5611,29508.0
2025-03-10 15:20:00,108.05,108.41,108.02,108.36,40990.0,107.581,107.9395,107.5512,107.8897,40990.0
2025-03-10 15:25:00,108.31,108.55,108.06,108.07,35020.0,107.8399,108.0789,107.591,107.601,35020.0
2025-03-10 15:30:00,108.01,108.24,107.78,108.02,24198.0,107.5412,107.7702,107.3122,107.5512,24198.0
2025-03-10 15:35:00,108.04,108.11,107.67,107.97,33043.0,107.5711,107.6408,107.2027,107.5014,33043.0
2025-03-10 15:40:00,107.96,108.04,107.78,107.82,51779.0,107.4914,107.5711,107.3122,107.352,51779.0
2025-03-10 15:45:00,107.82,107.89,107.59,107.76,19333.0,107.352,107.4217,107.123,107.2923,19333.0
2025-03-10 15:50:00,107.83,108.03,107.47,107.66,75431.0,107.362,107.5611,107.0036,107.1927,75431.0
2025-03-10 15:55:00,107.68,107.83,107.35,107.4,175188.0,107.2127,107.362,106.8841,106.9339,175188.0
2025-03-11 09:30:00,106.94,107.76,106.89,106.99,24964.0,106.4759,107.2923,106.4261,106.5256,24964.0
2025-03-11 09:35:00,106.88,107.71,106.12,107.57,12915.0,106.4161,107.2425,105.6594,107.1031,12915.0
2025-03-11 09:40:00,107.57,107.57,107.16,107.38,14881.0,107.1031,107.1031,106.6949,106.914,14881.0
2025-03-11 09:45:00,107.38,107.75,107.19,107.7,5849.0,106.914,107.2823,106.7248,107.2326,5849.0
2025-03-11 09:50:00,107.66,107.66,107.45,107.47,12904.0,107.1927,107.1927,106.9837,107.0036,12904.0
2025-03-11 09:55:00,107.47,107.54,107.24,107.46,6291.0,107.0036,107.0733,106.7746,106.9936,6291.0
2025-03-11 10:00:00,107.16,107.91,107.01,107.02,29627.0,106.6949,107.4417,106.5456,106.5555,29627.0
2025-03-11 10:05:00,107.02,107.25,106.74,106.84,17115.0,106.5555,106.7845,106.2767,106.3763,17115.0
2025-03-11 10:10:00,106.84,106.85,106.45,106.72,22265.0,106.3763,106.3863,105.988,106.2568,22265.0
2025-03-11 10:15:00,106.72,106.82,106.54,106.66,34016.0,106.2568,106.3564,106.0776,106.1971,34016.0
2025-03-11 10:20:00,106.74,106.79,106.5,106.57,21528.0,106.2767,106.3265,106.0378,106.1075,21528.0
2025-03-11 10:25:00,106.62,106.88,106.62,106.88,5492.0,106.1573,106.4161,106.1573,106.4161,5492.0
2025-03-11 10:30:00,106.87,107.03,106.44,106.55,9294.0,106.4062,106.5655,105.978,106.0876,9294.0
2025-03-11 10:35:00,106.59,106.74,106.32,106.45,10803.0,106.1274,106.2767,105.8586,105.988,10803.0
2025-03-11 10:40:00,106.52,106.61,106.43,106.44,4217.0,106.0577,106.1473,105.9681,105.978,4217.0
2025-03-11 10:45:00,106.41,106.55,106.36,106.51,3235.0,105.9482,106.0876,105.8984,106.0477,3235.0
2025-03-11 10:50:00,106.48,106.53,106.22,106.52,7330.0,106.0179,106.0676,105.759,106.0577,7330.0
2025-03-11 10:55:00,106.51,106.51,106.16,106.23,14088.0,106.0477,106.0477,105.6992,105.7689,14088.0
2025-03-11 11:00:00,106.17,106.17,105.82,105.84,16304.0,105.7092,105.7092,105.3607,105.3806,16304.0
2025-03-11 11:05:00,105.84,106.43,105.81,106.43,5488.0,105.3806,105.9681,105.3508,105.9681,5488.0
2025-03-11 11:10:00,106.38,106.38,106.09,106.26,17296.0,105.9183,105.9183,105.6296,105.7988,17296.0
2025-03-11 11:15:00,106.34,106.4,106.17,106.4,12431.0,105.8785,105.9382,105.7092,105.9382,12431.0
2025-03-11 11:20:00,106.44,106.45,106.09,106.15,18263.0,105.978,105.988,105.6296,105.6893,18263.0
2025-03-11 11:25:00,106.08,106.28,105.92,106.07,10442.0,105.6196,105.8187,105.4603,105.6096,10442.0
2025-03-11 11:30:00,106.07,106.16,105.89,105.89,4021.0,105.6096,105.6992,105.4304,105.4304,4021.0
2025-03-11 11:35:00,105.87,106.04,105.84,106.04,3527.0,105.4105,105.5798,105.3806,105.5798,3527.0
2025-03-11 11:40:00,106.13,106.37,106.13,106.2,2671.0,105.6694,105.9083,105.6694,105.7391,2671.0
2025-03-11 11:45:00,106.33,106.33,105.99,106.13,6704.0,105.8685,105.8685,105.53,105.6694,6704.0
2025-03-11 11:50:00,106.14,106.29,105.98,106.28,5841.0,105.6793,105.8287,105.52,105.8187,5841.0
2025-03-11 11:55:00,106.4,106.57,106.24,106.27,8433.0,105.9382,106.1075,105.7789,105.8088,8433.0
2025-03-11 12:00:00,106.38,106.38,106.17,106.18,5706.0,105.9183,105.9183,105.7092,105.7192,5706.0
2025-03-11 12:05:00,106.14,106.15,105.99,106.12,4927.0,105.6793,105.6893,105.53,105.6594,4927.0
2025-03-11 12:10:00,106.09,106.1,105.69,105.71,16802.0,105.6296,105.6395,105.2313,105.2512,16802.0
2025-03-11 12:15:00,105.77,105.85,105.57,105.6,9185.0,105.3109,105.3906,105.1118,105.1417,9185.0
2025-03-11 12:20:00,105.58,105.8,105.54,105.72,11557.0,105.1218,105.3408,105.0819,105.2612,11557.0
2025-03-11 12:25:00,105.7,105.77,105.57,105.72,9315.0,105.2412,105.3109,105.1118,105.2612,9315.0
2025-03-11 12:30:00,105.72,106.0,105.71,106.0,8767.0,105.2612,105.5399,105.2512,105.5399,8767.0
2025-03-11 12:35:00,105.98,106.03,105.78,105.8,7478.0,105.52,105.5698,105.3209,105.3408,7478.0
2025-03-11 12:40:00,105.81,106.06,105.73,105.94,6061.0,105.3508,105.5997,105.2711,105.4802,6061.0
2025-03-11 12:45:00,105.86,105.86,105.6,105.61,6855.0,105.4006,105.4006,105.1417,105.1516,6855.0
2025-03-11 12:50:00,105.61,105.61,105.35,105.39,7008.0,105.1516,105.1516,104.8928,104.9326,7008.0
2025-03-11 12:55:00,105.37,105.44,105.23,105.32,5239.0,104.9127,104.9824,104.7733,104.8629,5239.0
2025-03-11 13:00:00,105.29,105.43,105.27,105.31,15746.0,104.833,104.9724,104.8131,104.8529,15746.0
2025-03-11 13:05:00,105.28,105.28,105.01,105.12,8167.0,104.8231,104.8231,104.5542,104.6638,8167.0
2025-03-11 13:10:00,105.12,105.2,105.08,105.17,8256.0,104.6638,104.7434,104.6239,104.7135,8256.0
2025-03-11 13:15:00,105.12,105.34,105.1,105.27,5033.0,104.6638,104.8828,104.6438,104.8131,5033.0
2025-03-11 13:20:00,105.27,105.33,105.13,105.16,6013.0,104.8131,104.8729,104.6737,104.7036,6013.0
2025-03-11 13:25:00,105.17,105.22,104.98,104.98,7612.0,104.7135,104.7633,104.5244,104.5244,7612.0
2025-03-11 13:30:00,104.98,105.22,104.95,105.12,12052.0,104.5244,104.7633,104.4945,104.6638,12052.0
2025-03-11 13:35:00,105.1,105.1,104.83,104.87,5084.0,104.6438,104.6438,104.375,104.4148,5084.0
2025-03-11 13:40:00,104.88,104.99,104.81,104.97,5800.0,104.4248,104.5343,104.3551,104.5144,5800.0
2025-03-11 13:45:00,104.96,105.36,104.95,105.25,13279.0,104.5045,104.9027,104.4945,104.7932,13279.0
2025-03-11 13:50:00,105.17,105.42,105.14,105.37,6993.0,104.7135,104.9625,104.6837,104.9127,6993.0
2025-03-11 13:55:00,105.41,105.47,105.19,105.32,13908.0,104.9525,105.0122,104.7335,104.8629,13908.0
2025-03-11 14:00:00,105.36,105.71,105.27,105.68,6513.0,104.9027,105.2512,104.8131,105.2213,6513.0
2025-03-11 14:05:00,105.62,105.75,105.49,105.5,8880.0,105.1616,105.291,105.0322,105.0421,8880.0
2025-03-11 14:10:00,105.58,105.89,105.58,105.82,25349.0,105.1218,105.4304,105.1218,105.3607,25349.0
2025-03-11 14:15:00,105.82,105.82,105.58,105.71,22057.0,105.3607,105.3607,105.1218,105.2512,22057.0
2025-03-11 14:20:00,105.78,106.13,105.74,106.13,11149.0,105.3209,105.6694,105.2811,105.6694,11149.0
2025-03-11 14:25:00,106.08,106.26,105.92,106.24,27506.0,105.6196,105.7988,105.4603,105.7789,27506.0
2025-03-11 14:30:00,106.24,106.24,105.85,106.08,18932.0,105.7789,105.7789,105.3906,105.6196,18932.0
2025-03-11 14:35:00,106.07,106.31,105.88,106.25,14668.0,105.6096,105.8486,105.4205,105.7889,14668.0
2025-03-11 14:40:00,106.32,106.6,106.32,106.48,14925.0,105.8586,106.1373,105.8586,106.0179,14925.0
2025-03-11 14:45:00,106.57,106.73,106.46,106.7,7969.0,106.1075,106.2668,105.9979,106.2369,7969.0
2025-03-11 14:50:00,106.7,107.37,106.69,107.25,12462.0,106.2369,106.904,106.2269,106.7845,12462.0
2025-03-11 14:55:00,107.24,107.36,107.02,107.02,22781.0,106.7746,106.894,106.5555,106.5555,22781.0
2025-03-11 15:00:00,107.06,107.06,106.51,106.56,14754.0,106.5953,106.5953,106.0477,106.0975,14754.0
2025-03-11 15:05:00,106.55,106.83,106.53,106.58,18041.0,106.0876,106.3663,106.0676,106.1174,18041.0
2025-03-11 15:10:00,106.53,106.62,106.46,106.52,4530.0,106.0676,106.1573,105.9979,106.0577,4530.0
2025-03-11 15:15:00,106.5,106.55,106.26,106.43,12631.0,106.0378,106.0876,105.7988,105.9681,12631.0
2025-03-11 15:20:00,106.47,106.73,106.47,106.52,10464.0,106.0079,106.2668,106.0079,106.0577,10464.0
2025-03-11 15:25:00,106.4,106.64,106.37,106.42,11905.0,105.9382,106.1772,105.9083,105.9581,11905.0
2025-03-11 15:30:00,106.42,106.48,106.19,106.19,12676.0,105.9581,106.0179,105.7291,105.7291,12676.0
2025-03-11 15:35:00,106.19,106.37,106.1,106.37,22908.0,105.7291,105.9083,105.6395,105.9083,22908.0
2025-03-11 15:40:00,106.3,106.48,106.06,106.44,18111.0,105.8386,106.0179,105.5997,105.978,18111.0
2025-03-11 15:45:00,106.5,106.5,106.19,106.4,10841.0,106.0378,106.0378,105.7291,105.9382,10841.0
2025-03-11 15:50:00,106.35,106.36,105.77,105.84,35219.0,105.8884,105.8984,105.3109,105.3806,35219.0
2025-03-11 15:55:00,105.83,105.99,105.71,105.85,163001.0,105.3707,105.53,105.2512,105.3906,163001.0
2025-03-12 09:30:00,106.2,106.55,105.31,105.44,23463.0,105.7391,106.0876,104.8529,104.9824,23463.0
2025-03-12 09:35:00,105.44,105.44,104.77,104.84,3665.0,104.9824,104.9824,104.3153,104.385,3665.0
2025-03-12 09:40:00,104.91,105.44,104.76,105.1,91715.0,104.4547,104.9824,104.3053,104.6438,91715.0
2025-03-12 09:45:00,104.99,105.12,104.54,104.74,12042.0,104.5343,104.6638,104.0863,104.2854,12042.0
2025-03-12 09:50:00,104.6,104.81,104.28,104.52,20095.0,104.146,104.3551,103.8274,104.0664,20095.0
2025-03-12 09:55:00,104.43,104.43,103.95,104.23,5941.0,103.9768,103.9768,103.4988,103.7776,5941.0
2025-03-12 10:00:00,104.23,104.53,104.08,104.11,9824.0,103.7776,104.0763,103.6283,103.6581,9824.0
2025-03-12 10:05:00,104.2,104.28,103.91,104.09,12029.0,103.7478,103.8274,103.459,103.6382,12029.0
2025-03-12 10:10:00,104.11,104.32,104.1,104.31,9193.0,103.6581,103.8672,103.6482,103.8573,9193.0
2025-03-12 10:15:00,104.28,104.28,104.05,104.19,9555.0,103.8274,103.8274,103.5984,103.7378,9555.0
2025-03-12 10:20:00,104.19,104.3,103.98,104.07,3911.0,103.7378,103.8473,103.5287,103.6183,3911.0
2025-03-12 10:25:00,104.03,104.23,103.94,103.96,9289.0,103.5785,103.7776,103.4889,103.5088,9289.0
2025-03-12 10:30:00,103.93,103.93,103.59,103.67,8699.0,103.4789,103.4789,103.1404,103.2201,8699.0
2025-03-12 10:35:00,103.68,103.74,103.4,103.4,7468.0,103.23,103.2898,102.9512,102.9512,7468.0
2025-03-12 10:40:00,103.41,103.47,102.95,103.01,10013.0,102.9612,103.0209,102.5032,102.5629,10013.0
2025-03-12 10:45:00,103.03,103.13,102.53,102.57,16289.0,102.5828,102.6824,102.085,102.1248,16289.0
2025-03-12 10:50:00,102.56,102.87,102.54,102.87,11565.0,102.1149,102.4235,102.095,102.4235,11565.0
2025-03-12 10:55:00,102.85,102.9,102.58,102.59,9528.0,102.4036,102.4534,102.1348,102.1447,9528.0
2025-03-12 11:00:00,102.63,102.86,102.59,102.79,21934.0,102.1846,102.4136,102.1447,102.3439,21934.0
2025-03-12 11:05:00,102.79,102.94,102.59,102.89,10951.0,102.3439,102.4932,102.1447,102.4434,10951.0
2025-03-12 11:10:00,102.84,102.92,102.69,102.77,11443.0,102.3937,102.4733,102.2443,102.324,11443.0
2025-03-12 11:15:00,102.76,102.84,102.56,102.71,13276.0,102.314,102.3937,102.1149,102.2642,13276.0
2025-03-12 11:20:00,102.7,103.05,102.6,103.05,6492.0,102.2543,102.6027,102.1547,102.6027,6492.0
2025-03-12 11:25:00,102.99,103.53,102.91,103.45,9849.0,102.543,103.0807,102.4634,103.001,9849.0
2025-03-12 11:30:00,103.49,103.5,103.32,103.5,6804.0,103.0408,103.0508,102.8716,103.0508,6804.0
2025-03-12 11:35:00,103.45,103.61,103.44,103.48,8675.0,103.001,103.1603,102.9911,103.0309,8675.0
2025-03-12 11:40:00,103.48,103.66,103.47,103.63,5742.0,103.0309,103.2101,103.0209,103.1802,5742.0
2025-03-12 11:45:00,103.63,103.73,103.47,103.5,12911.0,103.1802,103.2798,103.0209,103.0508,12911.0
2025-03-12 11:50:00,103.5,103.5,103.21,103.4,8621.0,103.0508,103.0508,102.7621,102.9512,8621.0
2025-03-12 11:55:00,103.38,103.62,103.26,103.57,9164.0,102.9313,103.1703,102.8118,103.1205,9164.0
2025-03-12 12:00:00,103.56,103.71,103.54,103.66,5415.0,103.1105,103.2599,103.0906,103.2101,5415.0
2025-03-12 12:05:00,103.67,103.76,103.6,103.76,4856.0,103.2201,103.3097,103.1504,103.3097,4856.0
2025-03-12 12:10:00,103.75,103.92,103.6,103.91,4304.0,103.2997,103.469,103.1504,103.459,4304.0
2025-03-12 12:15:00,103.91,103.97,103.68,103.81,10190.0,103.459,103.5188,103.23,103.3594,10190.0
2025-03-12 12:20:00,103.85,104.03,103.81,103.97,6041.0,103.3993,103.5785,103.3594,103.5188,6041.0
2025-03-12 12:25:00,103.98,104.09,103.91,104.09,8308.0,103.5287,103.6382,103.459,103.6382,8308.0
2025-03-12 12:30:00,104.1,104.24,104.01,104.22,5698.0,103.6482,103.7876,103.5586,103.7677,5698.0
2025-03-12 12:35:00,104.2,104.2,103.85,103.86,23373.0,103.7478,103.7478,103.3993,103.4092,23373.0
2025-03-12 12:40:00,103.72,103.75,103.48,103.56,16634.0,103.2698,103.2997,103.0309,103.1105,16634.0
2025-03-12 12:45:00,103.56,103.83,103.44,103.75,14478.0,103.1105,103.3794,102.9911,103.2997,14478.0
2025-03-12 12:50:00,103.68,103.77,103.52,103.6,4918.0,103.23,103.3196,103.0707,103.1504,4918.0
2025-03-12 12:55:00,103.6,103.73,103.4,103.5,15733.0,103.1504,103.2798,102.9512,103.0508,15733.0
2025-03-12 13:00:00,103.48,103.64,103.47,103.62,11644.0,103.0309,103.1902,103.0209,103.1703,11644.0
2025-03-12 13:05:00,103.61,103.88,103.61,103.88,15240.0,103.1603,103.4291,103.1603,103.4291,15240.0
2025-03-12 13:10:00,103.87,104.14,103.84,104.14,3154.0,103.4192,103.688,103.3893,103.688,3154.0
2025-03-12 13:15:00,104.01,104.04,103.93,103.96,3333.0,103.5586,103.5885,103.4789,103.5088,3333.0
2025-03-12 13:20:00,103.99,104.27,103.96,104.27,14086.0,103.5387,103.8175,103.5088,103.8175,14086.0
2025-03-12 13:25:00,104.31,104.49,104.27,104.42,9039.0,103.8573,104.0365,103.8175,103.9668,9039.0
2025-03-12 13:30:00,104.45,104.54,104.33,104.38,5351.0,103.9967,104.0863,103.8772,103.927,5351.0
2025-03-12 13:35:00,104.39,104.45,104.26,104.27,5876.0,103.9369,103.9967,103.8075,103.8175,5876.0
2025-03-12 13:40:00,104.28,104.28,104.08,104.08,3977.0,103.8274,103.8274,103.6283,103.6283,3977.0
2025-03-12 13:45:00,104.08,104.26,104.07,104.23,6450.0,103.6283,103.8075,103.6183,103.7776,6450.0
2025-03-12 13:50:00,104.16,104.17,103.99,103.99,4321.0,103.7079,103.7179,103.5387,103.5387,4321.0
2025-03-12 13:55:00,103.99,104.06,103.64,103.69,12715.0,103.5387,103.6084,103.1902,103.24,12715.0
2025-03-12 14:00:00,103.65,103.99,103.61,103.86,20132.0,103.2001,103.5387,103.1603,103.4092,20132.0
2025-03-12 14:05:00,103.81,104.04,103.77,104.04,3701.0,103.3594,103.5885,103.3196,103.5885,3701.0
2025-03-12 14:10:00,104.08,104.24,104.08,104.09,11111.0,103.6283,103.7876,103.6283,103.6382,11111.0
2025-03-12 14:15:00,104.1,104.14,103.99,104.05,4934.0,103.6482,103.688,103.5387,103.5984,4934.0
2025-03-12 14:20:00,104.1,104.14,104.09,104.14,4706.0,103.6482,103.688,103.6382,103.688,4706.0
2025-03-12 14:25:00,104.15,104.35,104.07,104.35,11257.0,103.698,103.8971,103.6183,103.8971,11257.0
2025-03-12 14:30:00,104.37,104.38,104.23,104.29,7170.0,103.917,103.927,103.7776,103.8374,7170.0
2025-03-12 14:35:00,104.33,104.36,104.2,104.2,14443.0,103.8772,103.9071,103.7478,103.7478,14443.0
2025-03-12 14:40:00,104.23,104.4,104.23,104.36,8441.0,103.7776,103.9469,103.7776,103.9071,8441.0
2025-03-12 14:45:00,104.33,104.64,104.31,104.55,7052.0,103.8772,104.1858,103.8573,104.0962,7052.0
2025-03-12 14:50:00,104.52,104.56,104.38,104.45,4687.0,104.0664,104.1062,103.927,103.9967,4687.0
2025-03-12 14:55:00,104.39,104.51,104.29,104.39,6843.0,103.9369,104.0564,103.8374,103.9369,6843.0
2025-03-12 15:00:00,104.39,104.39,103.96,104.28,12293.0,103.9369,103.9369,103.5088,103.8274,12293.0
2025-03-12 15:05:00,104.28,104.44,104.23,104.38,8944.0,103.8274,103.9867,103.7776,103.927,8944.0
2025-03-12 15:10:00,104.42,104.53,104.33,104.33,3735.0,103.9668,104.0763,103.8772,103.8772,3735.0
2025-03-12 15:15:00,104.4,104.58,104.36,104.53,13227.0,103.9469,104.1261,103.9071,104.0763,13227.0
2025-03-12 15:20:00,104.57,104.57,104.27,104.33,10329.0,104.1162,104.1162,103.8175,103.8772,10329.0
2025-03-12 15:25:00,104.32,104.4,104.22,104.38,10747.0,103.8672,103.9469,103.7677,103.927,10747.0
2025-03-12 15:30:00,104.37,104.4,103.96,104.03,10923.0,103.917,103.9469,103.5088,103.5785,10923.0
2025-03-12 15:35:00,103.9,103.92,103.54,103.89,14352.0,103.4491,103.469,103.0906,103.4391,14352.0
2025-03-12 15:40:00,103.89,104.19,103.88,104.12,25533.0,103.4391,103.7378,103.4291,103.6681,25533.0
2025-03-12 15:45:00,104.1,104.13,103.77,104.03,19781.0,103.6482,103.6781,103.3196,103.5785,19781.0
2025-03-12 15:50:00,103.99,103.99,103.5,103.7,35281.0,103.5387,103.5387,103.0508,103.2499,35281.0
2025-03-12 15:55:00,103.73,103.74,103.46,103.5,134842.0,103.2798,103.2898,103.011,103.0508,134842.0
2025-03-13 09:30:00,103.33,103.51,103.1,103.51,23045.0,102.8815,103.0608,102.6525,103.0608,23045.0
2025-03-13 09:35:00,103.42,104.21,103.42,104.05,6181.0,102.9711,103.7577,102.9711,103.5984,6181.0
2025-03-13 09:40:00,104.03,104.03,103.78,103.79,6553.0,103.5785,103.5785,103.3296,103.3395,6553.0
2025-03-13 09:45:00,103.82,103.97,103.59,103.69,15214.0,103.3694,103.5188,103.1404,103.24,15214.0
2025-03-13 09:50:00,103.7,103.7,103.51,103.62,6986.0,103.2499,103.2499,103.0608,103.1703,6986.0
2025-03-13 09:55:00,103.44,103.56,103.09,103.11,15448.0,102.9911,103.1105,102.6426,102.6625,15448.0
2025-03-13 10:00:00,103.11,103.44,103.02,103.18,33146.0,102.6625,102.9911,102.5729,102.7322,33146.0
2025-03-13 10:05:00,103.4,103.94,103.31,103.83,14120.0,102.9512,103.4889,102.8616,103.3794,14120.0
2025-03-13 10:10:00,103.91,104.45,103.91,104.3,33372.0,103.459,103.9967,103.459,103.8473,33372.0
2025-03-13 10:15:00,104.23,104.23,103.68,103.68,23869.0,103.7776,103.7776,103.23,103.23,23869.0
2025-03-13 10:20:00,103.76,103.82,103.13,103.17,7097.0,103.3097,103.3694,102.6824,102.7222,7097.0
2025-03-13 10:25:00,103.17,103.29,102.87,102.95,5956.0,102.7222,102.8417,102.4235,102.5032,5956.0
2025-03-13 10:30:00,103.04,103.07,102.64,102.69,8030.0,102.5928,102.6227,102.1945,102.2443,8030.0
2025-03-13 10:35:00,102.76,102.76,102.26,102.42,14044.0,102.314,102.314,101.8162,101.9755,14044.0
2025-03-13 10:40:00,102.43,102.57,102.35,102.44,9643.0,101.9854,102.1248,101.9058,101.9954,9643.0
2025-03-13 10:45:00,102.44,102.83,102.35,102.78,17533.0,101.9954,102.3837,101.9058,102.3339,17533.0
2025-03-13 10:50:00,102.71,102.8,102.38,102.38,17361.0,102.2642,102.3538,101.9357,101.9357,17361.0
2025-03-13 10:55:00,102.38,102.48,102.2,102.4,27948.0,101.9357,102.0352,101.7564,101.9556,27948.0
2025-03-13 11:00:00,102.4,102.53,102.2,102.31,13914.0,101.9556,102.085,101.7564,101.866,13914.0
2025-03-13 11:05:00,102.3,102.46,101.93,101.95,12401.0,101.856,102.0153,101.4876,101.5075,12401.0
2025-03-13 11:10:00,102.02,102.02,101.77,101.89,9687.0,101.5772,101.5772,101.3283,101.4478,9687.0
2025-03-13 11:15:00,101.94,101.98,101.82,101.84,9412.0,101.4976,101.5374,101.3781,101.398,9412.0
2025-03-13 11:20:00,101.82,101.82,101.63,101.74,9381.0,101.3781,101.3781,101.1889,101.2984,9381.0
2025-03-13 11:25:00,101.83,101.89,101.76,101.79,13051.0,101.388,101.4478,101.3183,101.3482,13051.0
2025-03-13 11:30:00,101.79,101.93,101.76,101.85,13304.0,101.3482,101.4876,101.3183,101.408,13304.0
2025-03-13 11:35:00,101.81,101.81,101.36,101.48,6196.0,101.3681,101.3681,100.9201,101.0396,6196.0
2025-03-13 11:40:00,101.46,101.83,101.44,101.67,11531.0,101.0196,101.388,100.9997,101.2287,11531.0
2025-03-13 11:45:00,101.67,101.67,101.36,101.63,7799.0,101.2287,101.2287,100.9201,101.1889,7799.0
2025-03-13 11:50:00,101.56,101.6,101.39,101.43,7967.0,101.1192,101.159,100.95,100.9898,7967.0
2025-03-13 11:55:00,101.36,101.57,101.28,101.51,5442.0,100.9201,101.1292,100.8404,101.0694,5442.0
2025-03-13 12:00:00,101.5,101.59,101.41,101.5,13798.0,101.0595,101.1491,100.9699,101.0595,13798.0
2025-03-13 12:05:00,101.52,101.59,101.39,101.53,8441.0,101.0794,101.1491,100.95,101.0893,8441.0
2025-03-13 12:10:00,101.54,101.66,101.43,101.43,10799.0,101.0993,101.2188,100.9898,100.9898,10799.0
2025-03-13 12:15:00,101.44,101.57,101.26,101.53,10826.0,100.9997,101.1292,100.8205,101.0893,10826.0
2025-03-13 12:20:00,101.53,101.59,101.4,101.49,12297.0,101.0893,101.1491,100.9599,101.0495,12297.0
2025-03-13 12:25:00,101.46,101.52,101.3,101.48,17520.0,101.0196,101.0794,100.8603,101.0396,17520.0
2025-03-13 12:30:00,101.43,101.74,101.38,101.74,38102.0,100.9898,101.2984,100.94,101.2984,38102.0
2025-03-13 12:35:00,101.7,101.82,101.66,101.82,2371.0,101.2586,101.3781,101.2188,101.3781,2371.0
2025-03-13 12:40:00,101.81,101.96,101.55,101.56,8795.0,101.3681,101.5175,101.1093,101.1192,8795.0
2025-03-13 12:45:00,101.59,101.86,101.56,101.68,25870.0,101.1491,101.4179,101.1192,101.2387,25870.0
2025-03-13 12:50:00,101.68,101.99,101.68,101.91,7470.0,101.2387,101.5473,101.2387,101.4677,7470.0
2025-03-13 12:55:00,101.91,101.93,101.72,101.88,25592.0,101.4677,101.4876,101.2785,101.4378,25592.0
2025-03-13 13:00:00,101.93,102.16,101.93,102.06,4037.0,101.4876,101.7166,101.4876,101.617,4037.0
2025-03-13 13:05:00,102.09,102.1,101.78,101.79,11069.0,101.6469,101.6569,101.3383,101.3482,11069.0
2025-03-13 13:10:00,101.79,101.79,101.61,101.62,4376.0,101.3482,101.3482,101.169,101.179,4376.0
2025-03-13 13:15:00,101.63,101.63,101.34,101.34,29774.0,101.1889,101.1889,100.9002,100.9002,29774.0
2025-03-13 13:20:00,101.4,101.6,101.36,101.43,11713.0,100.9599,101.159,100.9201,100.9898,11713.0
2025-03-13 13:25:00,101.43,101.55,101.4,101.45,9195.0,100.9898,101.1093,100.9599,101.0097,9195.0
2025-03-13 13:30:00,101.45,101.46,101.04,101.15,13513.0,101.0097,101.0196,100.6015,100.711,13513.0
2025-03-13 13:35:00,101.19,101.19,101.01,101.02,15758.0,100.7508,100.7508,100.5716,100.5816,15758.0
2025-03-13 13:40:00,101.07,101.1,100.72,100.77,12550.0,100.6313,100.6612,100.2829,100.3326,12550.0
2025-03-13 13:45:00,100.77,101.2,100.76,100.97,25445.0,100.3326,100.7608,100.3227,100.5318,25445.0
2025-03-13 13:50:00,101.06,101.25,100.94,101.18,6997.0,100.6214,100.8106,100.5019,100.7409,6997.0
2025-03-13 13:55:00,101.17,101.18,100.9,101.01,8312.0,100.7309,100.7409,100.4621,100.5716,8312.0
2025-03-13 14:00:00,101.01,101.38,101.0,101.26,6091.0,100.5716,100.94,100.5616,100.8205,6091.0
2025-03-13 14:05:00,101.29,101.68,101.29,101.48,6026.0,100.8504,101.2387,100.8504,101.0396,6026.0
2025-03-13 14:10:00,101.59,101.66,101.43,101.44,22765.0,101.1491,101.2188,100.9898,100.9997,22765.0
2025-03-13 14:15:00,101.42,101.5,101.31,101.36,8926.0,100.9798,101.0595,100.8703,100.9201,8926.0
2025-03-13 14:20:00,101.36,101.46,101.28,101.33,13461.0,100.9201,101.0196,100.8404,100.8902,13461.0
2025-03-13 14:25:00,101.33,101.54,101.32,101.41,31746.0,100.8902,101.0993,100.8803,100.9699,31746.0
2025-03-13 14:30:00,101.43,101.58,101.41,101.41,8323.0,100.9898,101.1391,100.9699,100.9699,8323.0
2025-03-13 14:35:00,101.45,101.57,101.37,101.42,9876.0,101.0097,101.1292,100.93,100.9798,9876.0
2025-03-13 14:40:00,101.42,101.72,101.39,101.67,36844.0,100.9798,101.2785,100.95,101.2287,36844.0
2025-03-13 14:45:00,101.67,101.73,101.48,101.69,23242.0,101.2287,101.2885,101.0396,101.2486,23242.0
2025-03-13 14:50:00,101.72,101.73,101.47,101.57,6613.0,101.2785,101.2885,101.0296,101.1292,6613.0
2025-03-13 14:55:00,101.58,101.68,101.53,101.62,23972.0,101.1391,101.2387,101.0893,101.179,23972.0
2025-03-13 15:00:00,101.57,101.74,101.47,101.48,11563.0,101.1292,101.2984,101.0296,101.0396,11563.0
2025-03-13 15:05:00,101.43,101.45,101.28,101.29,6055.0,100.9898,101.0097,100.8404,100.8504,6055.0
2025-03-13 15:10:00,101.28,101.6,101.16,101.53,16210.0,100.8404,101.159,100.721,101.0893,16210.0
2025-03-13 15:15:00,101.47,101.55,101.41,101.48,11493.0,101.0296,101.1093,100.9699,101.0396,11493.0
2025-03-13 15:20:00,101.45,101.45,101.14,101.16,12123.0,101.0097,101.0097,100.701,100.721,12123.0
2025-03-13 15:25:00,101.2,101.2,100.83,100.94,20982.0,100.7608,100.7608,100.3924,100.5019,20982.0
2025-03-13 15:30:00,100.97,101.27,100.94,101.14,25648.0,100.5318,100.8305,100.5019,100.701,25648.0
2025-03-13 15:35:00,101.14,101.14,100.75,100.81,23191.0,100.701,100.701,100.3127,100.3725,23191.0
2025-03-13 15:40:00,100.78,101.18,100.75,101.15,20034.0,100.3426,100.7409,100.3127,100.711,20034.0
2025-03-13 15:45:00,101.15,101.31,101.12,101.25,24118.0,100.711,100.8703,100.6811,100.8106,24118.0
2025-03-13 15:50:00,101.2,101.23,100.82,101.03,43810.0,100.7608,100.7906,100.3824,100.5915,43810.0
2025-03-13 15:55:00,101.04,101.18,100.86,101.07,131035.0,100.6015,100.7409,100.4223,100.6313,131035.0
2025-03-14 09:30:00,102.32,102.43,101.6,102.05,26836.0,101.8759,101.9854,101.159,101.6071,26836.0
2025-03-14 09:35:00,102.18,102.18,101.76,101.77,5702.0,101.7365,101.7365,101.3183,101.3283,5702.0
2025-03-14 09:40:00,101.66,101.71,101.49,101.7,2722.0,101.2188,101.2686,101.0495,101.2586,2722.0
2025-03-14 09:45:00,101.7,102.2,101.7,101.96,10210.0,101.2586,101.7564,101.2586,101.5175,10210.0
2025-03-14 09:50:00,102.05,102.65,101.91,102.51,18389.0,101.6071,102.2045,101.4677,102.0651,18389.0
2025-03-14 09:55:00,102.55,102.6,102.37,102.46,9623.0,102.1049,102.1547,101.9257,102.0153,9623.0
2025-03-14 10:00:00,102.37,102.38,101.78,102.26,8711.0,101.9257,101.9357,101.3383,101.8162,8711.0
2025-03-14 10:05:00,102.41,102.49,101.73,101.73,9539.0,101.9655,102.0452,101.2885,101.2885,9539.0
2025-03-14 10:10:00,101.73,101.91,101.41,101.41,4812.0,101.2885,101.4677,100.9699,100.9699,4812.0
2025-03-14 10:15:00,101.48,101.51,101.2,101.3,8505.0,101.0396,101.0694,100.7608,100.8603,8505.0
2025-03-14 10:20:00,101.2,101.51,101.07,101.5,20538.0,100.7608,101.0694,100.6313,101.0595,20538.0
2025-03-14 10:25:00,101.48,101.56,101.32,101.42,11069.0,101.0396,101.1192,100.8803,100.9798,11069.0
2025-03-14 10:30:00,101.42,101.75,101.42,101.62,20209.0,100.9798,101.3084,100.9798,101.179,20209.0
2025-03-14 10:35:00,101.62,101.8,101.49,101.78,11636.0,101.179,101.3582,101.0495,101.3383,11636.0
2025-03-14 10:40:00,101.79,101.98,101.69,101.98,12369.0,101.3482,101.5374,101.2486,101.5374,12369.0
2025-03-14 10:45:00,101.93,102.02,101.88,101.95,6808.0,101.4876,101.5772,101.4378,101.5075,6808.0
2025-03-14 10:50:00,101.95,102.05,101.88,101.94,11555.0,101.5075,101.6071,101.4378,101.4976,11555.0
2025-03-14 10:55:00,101.84,101.99,101.73,101.96,23524.0,101.398,101.5473,101.2885,101.5175,23524.0
2025-03-14 11:00:00,102.0,102.0,101.89,101.93,13389.0,101.5573,101.5573,101.4478,101.4876,13389.0
2025-03-14 11:05:00,101.95,102.29,101.95,102.15,6847.0,101.5075,101.846,101.5075,101.7067,6847.0
2025-03-14 11:10:00,102.17,102.27,102.16,102.17,12088.0,101.7266,101.8261,101.7166,101.7266,12088.0
2025-03-14 11:15:00,102.17,102.4,102.16,102.4,6722.0,101.7266,101.9556,101.7166,101.9556,6722.0
2025-03-14 11:20:00,102.4,102.6,102.36,102.59,19842.0,101.9556,102.1547,101.9157,102.1447,19842.0
2025-03-14 11:25:00,102.58,102.63,102.37,102.52,13377.0,102.1348,102.1846,101.9257,102.075,13377.0
2025-03-14 11:30:00,102.46,102.63,102.33,102.33,13873.0,102.0153,102.1846,101.8859,101.8859,13873.0
2025-03-14 11:35:00,102.31,102.41,102.19,102.23,2984.0,101.866,101.9655,101.7465,101.7863,2984.0
2025-03-14 11:40:00,102.18,102.38,102.17,102.38,8488.0,101.7365,101.9357,101.7266,101.9357,8488.0
2025-03-14 11:45:00,102.38,102.43,102.22,102.25,11530.0,101.9357,101.9854,101.7763,101.8062,11530.0
2025-03-14 11:50:00,102.23,102.3,102.14,102.29,5505.0,101.7863,101.856,101.6967,101.846,5505.0
2025-03-14 11:55:00,102.24,102.37,102.24,102.32,11890.0,101.7963,101.9257,101.7963,101.8759,11890.0
2025-03-14 12:00:00,102.32,102.49,102.32,102.47,8822.0,101.8759,102.0452,101.8759,102.0253,8822.0
2025-03-14 12:05:00,102.47,102.56,102.36,102.48,26360.0,102.0253,102.1149,101.9157,102.0352,26360.0
2025-03-14 12:10:00,102.5,102.53,102.35,102.36,6255.0,102.0551,102.085,101.9058,101.9157,6255.0
2025-03-14 12:15:00,102.36,102.43,102.21,102.26,8352.0,101.9157,101.9854,101.7664,101.8162,8352.0
2025-03-14 12:20:00,102.26,102.39,102.25,102.34,5582.0,101.8162,101.9456,101.8062,101.8958,5582.0
2025-03-14 12:25:00,102.34,102.35,102.14,102.25,6691.0,101.8958,101.9058,101.6967,101.8062,6691.0
2025-03-14 12:30:00,102.23,102.42,102.18,102.37,7462.0,101.7863,101.9755,101.7365,101.9257,7462.0
2025-03-14 12:35:00,102.42,102.63,102.41,102.57,9388.0,101.9755,102.1846,101.9655,102.1248,9388.0
2025-03-14 12:40:00,102.51,102.62,102.44,102.46,2858.0,102.0651,102.1746,101.9954,102.0153,2858.0
2025-03-14 12:45:00,102.41,102.41,102.16,102.27,7893.0,101.9655,101.9655,101.7166,101.8261,7893.0
2025-03-14 12:50:00,102.3,102.49,102.26,102.48,11642.0,101.856,102.0452,101.8162,102.0352,11642.0
2025-03-14 12:55:00,102.48,102.58,102.44,102.55,4721.0,102.0352,102.1348,101.9954,102.1049,4721.0
2025-03-14 13:00:00,102.51,102.65,102.31,102.51,18113.0,102.0651,102.2045,101.866,102.0651,18113.0
2025-03-14 13:05:00,102.51,102.59,102.44,102.53,11664.0,102.0651,102.1447,101.9954,102.085,11664.0
2025-03-14 13:10:00,102.53,102.53,102.43,102.45,8231.0,102.085,102.085,101.9854,102.0054,8231.0
2025-03-14 13:15:00,102.46,102.73,102.45,102.63,10545.0,102.0153,102.2841,102.0054,102.1846,10545.0
2025-03-14 13:20:00,102.62,102.67,102.57,102.63,5584.0,102.1746,102.2244,102.1248,102.1846,5584.0
2025-03-14 13:25:00,102.63,102.67,102.37,102.51,7227.0,102.1846,102.2244,101.9257,102.0651,7227.0
2025-03-14 13:30:00,102.51,102.57,102.48,102.54,5623.0,102.0651,102.1248,102.0352,102.095,5623.0
2025-03-14 13:35:00,102.57,102.65,102.41,102.61,8193.0,102.1248,102.2045,101.9655,102.1647,8193.0
2025-03-14 13:40:00,102.56,102.62,102.32,102.33,5812.0,102.1149,102.1746,101.8759,101.8859,5812.0
2025-03-14 13:45:00,102.31,102.44,102.31,102.34,5273.0,101.866,101.9954,101.866,101.8958,5273.0
2025-03-14 13:50:00,102.34,102.43,102.31,102.31,5937.0,101.8958,101.9854,101.866,101.866,5937.0
2025-03-14 13:55:00,102.31,102.33,102.21,102.25,6293.0,101.866,101.8859,101.7664,101.8062,6293.0
2025-03-14 14:00:00,102.26,102.46,102.22,102.42,6626.0,101.8162,102.0153,101.7763,101.9755,6626.0
2025-03-14 14:05:00,102.37,102.55,102.35,102.45,9204.0,101.9257,102.1049,101.9058,102.0054,9204.0
2025-03-14 14:10:00,102.46,102.48,102.29,102.3,7674.0,102.0153,102.0352,101.846,101.856,7674.0
2025-03-14 14:15:00,102.25,102.29,102.21,102.22,5806.0,101.8062,101.846,101.7664,101.7763,5806.0
2025-03-14 14:20:00,102.18,102.31,102.12,102.24,15098.0,101.7365,101.866,101.6768,101.7963,15098.0
2025-03-14 14:25:00,102.26,102.37,102.25,102.28,7031.0,101.8162,101.9257,101.8062,101.8361,7031.0
2025-03-14 14:30:00,102.29,102.52,102.28,102.4,9669.0,101.846,102.075,101.8361,101.9556,9669.0
2025-03-14 14:35:00,102.39,102.47,102.27,102.45,14061.0,101.9456,102.0253,101.8261,102.0054,14061.0
2025-03-14 14:40:00,102.45,102.47,102.29,102.37,5303.0,102.0054,102.0253,101.846,101.9257,5303.0
2025-03-14 14:45:00,102.38,102.57,102.38,102.55,5746.0,101.9357,102.1248,101.9357,102.1049,5746.0
2025-03-14 14:50:00,102.55,102.55,102.35,102.35,11039.0,102.1049,102.1049,101.9058,101.9058,11039.0
2025-03-14 14:55:00,102.33,102.35,102.2,102.27,8243.0,101.8859,101.9058,101.7564,101.8261,8243.0
2025-03-14 15:00:00,102.31,102.57,102.3,102.53,9996.0,101.866,102.1248,101.856,102.085,9996.0
2025-03-14 15:05:00,102.53,102.68,102.52,102.62,9428.0,102.085,102.2344,102.075,102.1746,9428.0
2025-03-14 15:10:00,102.63,102.77,102.63,102.74,9856.0,102.1846,102.324,102.1846,102.2941,9856.0
2025-03-14 15:15:00,102.71,102.73,102.62,102.7,6615.0,102.2642,102.2841,102.1746,102.2543,6615.0
2025-03-14 15:20:00,102.7,102.75,102.61,102.75,8128.0,102.2543,102.304,102.1647,102.304,8128.0
2025-03-14 15:25:00,102.68,102.74,102.53,102.55,5781.0,102.2344,102.2941,102.085,102.1049,5781.0
2025-03-14 15:30:00,102.56,102.76,102.55,102.72,11903.0,102.1149,102.314,102.1049,102.2742,11903.0
2025-03-14 15:35:00,102.71,102.71,102.51,102.66,9720.0,102.2642,102.2642,102.0651,102.2144,9720.0
2025-03-14 15:40:00,102.66,102.83,102.61,102.81,17217.0,102.2144,102.3837,102.1647,102.3638,17217.0
2025-03-14 15:45:00,102.8,102.85,102.64,102.68,11337.0,102.3538,102.4036,102.1945,102.2344,11337.0
2025-03-14 15:50:00,102.69,102.93,102.67,102.9,31836.0,102.2443,102.4833,102.2244,102.4534,31836.0
2025-03-14 15:55:00,102.9,103.12,102.84,102.94,116823.0,102.4534,102.6724,102.3937,102.4932,116823.0
2025-03-17 09:30:00,103.38,103.76,103.22,103.48,29752.0,102.9313,103.3097,102.772,103.0309,29752.0
2025-03-17 09:35:00,103.71,103.98,103.56,103.69,8473.0,103.2599,103.5287,103.1105,103.24,8473.0
2025-03-17 09:40:00,103.69,103.7,103.15,103.49,16641.0,103.24,103.2499,102.7023,103.0408,16641.0
2025-03-17 09:45:00,103.48,103.78,103.46,103.53,9818.0,103.0309,103.3296,103.011,103.0807,9818.0
2025-03-17 09:50:00,103.48,103.61,103.38,103.48,5848.0,103.0309,103.1603,102.9313,103.0309,5848.0
2025-03-17 09:55:00,103.49,103.49,102.93,102.98,17471.0,103.0408,103.0408,102.4833,102.5331,17471.0
2025-03-17 10:00:00,102.93,103.44,102.93,103.17,23857.0,102.4833,102.9911,102.4833,102.7222,23857.0
2025-03-17 10:05:00,103.12,103.32,102.93,103.32,16723.0,102.6724,102.8716,102.4833,102.8716,16723.0
2025-03-17 10:10:00,103.2,103.28,102.99,103.01,4467.0,102.7521,102.8317,102.543,102.5629,4467.0
2025-03-17 10:15:00,103.01,103.2,102.97,103.09,6469.0,102.5629,102.7521,102.5231,102.6426,6469.0
2025-03-17 10:20:00,103.04,103.32,103.02,103.2,6304.0,102.5928,102.8716,102.5729,102.7521,6304.0
2025-03-17 10:25:00,103.33,103.42,103.19,103.35,4212.0,102.8815,102.9711,102.7421,102.9014,4212.0
2025-03-17 10:30:00,103.35,103.46,103.22,103.43,11719.0,102.9014,103.011,102.772,102.9811,11719.0
2025-03-17 10:35:00,103.43,103.58,103.26,103.56,5931.0,102.9811,103.1304,102.8118,103.1105,5931.0
2025-03-17 10:40:00,103.5,103.64,103.47,103.64,4919.0,103.0508,103.1902,103.0209,103.1902,4919.0
2025-03-17 10:45:00,103.61,103.69,103.59,103.66,4639.0,103.1603,103.24,103.1404,103.2101,4639.0
2025-03-17 10:50:00,103.66,103.67,103.49,103.65,10462.0,103.2101,103.2201,103.0408,103.2001,10462.0
2025-03-17 10:55:00,103.63,103.7,103.55,103.62,7614.0,103.1802,103.2499,103.1006,103.1703,7614.0
2025-03-17 11:00:00,103.67,103.83,103.63,103.81,8021.0,103.2201,103.3794,103.1802,103.3594,8021.0
2025-03-17 11:05:00,103.81,104.03,103.72,104.03,6493.0,103.3594,103.5785,103.2698,103.5785,6493.0
2025-03-17 11:10:00,104.05,104.19,104.01,104.13,2751.0,103.5984,103.7378,103.5586,103.6781,2751.0
2025-03-17 11:15:00,104.18,104.39,104.13,104.39,7478.0,103.7278,103.9369,103.6781,103.9369,7478.0
2025-03-17 11:20:00,104.32,104.4,104.15,104.21,9732.0,103.8672,103.9469,103.698,103.7577,9732.0
2025-03-17 11:25:00,104.22,104.25,104.14,104.14,4613.0,103.7677,103.7975,103.688,103.688,4613.0
2025-03-17 11:30:00,104.19,104.21,103.84,103.95,7825.0,103.7378,103.7577,103.3893,103.4988,7825.0
2025-03-17 11:35:00,103.95,104.06,103.9,103.9,6500.0,103.4988,103.6084,103.4491,103.4491,6500.0
2025-03-17 11:40:00,103.91,104.02,103.89,103.95,5184.0,103.459,103.5685,103.4391,103.4988,5184.0
2025-03-17 11:45:00,103.88,103.93,103.8,103.91,3207.0,103.4291,103.4789,103.3495,103.459,3207.0
2025-03-17 11:50:00,103.86,103.97,103.85,103.92,2521.0,103.4092,103.5188,103.3993,103.469,2521.0
2025-03-17 11:55:00,103.91,104.01,103.82,103.85,6861.0,103.459,103.5586,103.3694,103.3993,6861.0
2025-03-17 12:00:00,103.86,103.99,103.72,103.98,6180.0,103.4092,103.5387,103.2698,103.5287,6180.0
2025-03-17 12:05:00,104.01,104.13,104.01,104.13,1200.0,103.5586,103.6781,103.5586,103.6781,1200.0
2025-03-17 12:10:00,104.16,104.17,104.07,104.12,3561.0,103.7079,103.7179,103.6183,103.6681,3561.0
2025-03-17 12:15:00,104.06,104.09,103.96,103.96,5546.0,103.6084,103.6382,103.5088,103.5088,5546.0
2025-03-17 12:20:00,103.96,103.99,103.83,103.85,4446.0,103.5088,103.5387,103.3794,103.3993,4446.0
2025-03-17 12:25:00,103.84,103.95,103.84,103.95,2236.0,103.3893,103.4988,103.3893,103.4988,2236.0
2025-03-17 12:30:00,103.91,104.07,103.9,104.03,9843.0,103.459,103.6183,103.4491,103.5785,9843.0
2025-03-17 12:35:00,104.03,104.11,103.86,103.89,8475.0,103.5785,103.6581,103.4092,103.4391,8475.0
2025-03-17 12:40:00,103.88,103.93,103.78,103.84,2298.0,103.4291,103.4789,103.3296,103.3893,2298.0
2025-03-17 12:45:00,103.89,104.05,103.86,104.05,4741.0,103.4391,103.5984,103.4092,103.5984,4741.0
2025-03-17 12:50:00,104.05,104.05,103.98,104.02,3047.0,103.5984,103.5984,103.5287,103.5685,3047.0
2025-03-17 12:55:00,104.03,104.08,103.98,104.0,7567.0,103.5785,103.6283,103.5287,103.5486,7567.0
2025-03-17 13:00:00,104.0,104.09,103.87,103.91,15221.0,103.5486,103.6382,103.4192,103.459,15221.0
2025-03-17 13:05:00,103.94,104.01,103.9,103.94,6164.0,103.4889,103.5586,103.4491,103.4889,6164.0
2025-03-17 13:10:00,103.96,104.1,103.89,104.09,5479.0,103.5088,103.6482,103.4391,103.6382,5479.0
2025-03-17 13:15:00,104.09,104.13,104.04,104.12,2387.0,103.6382,103.6781,103.5885,103.6681,2387.0
2025-03-17 13:20:00,104.11,104.2,104.04,104.13,11061.0,103.6581,103.7478,103.5885,103.6781,11061.0
2025-03-17 13:25:00,104.09,104.16,104.0,104.01,5883.0,103.6382,103.7079,103.5486,103.5586,5883.0
2025-03-17 13:30:00,104.01,104.17,103.93,104.16,6190.0,103.5586,103.7179,103.4789,103.7079,6190.0
2025-03-17 13:35:00,104.18,104.33,104.13,104.27,7832.0,103.7278,103.8772,103.6781,103.8175,7832.0
2025-03-17 13:40:00,104.28,104.34,104.25,104.33,5628.0,103.8274,103.8871,103.7975,103.8772,5628.0
2025-03-17 13:45:00,104.3,104.32,104.24,104.27,6532.0,103.8473,103.8672,103.7876,103.8175,6532.0
2025-03-17 13:50:00,104.3,104.35,104.3,104.32,2840.0,103.8473,103.8971,103.8473,103.8672,2840.0
2025-03-17 13:55:00,104.32,104.32,104.23,104.27,7252.0,103.8672,103.8672,103.7776,103.8175,7252.0
2025-03-17 14:00:00,104.31,104.56,104.28,104.45,10380.0,103.8573,104.1062,103.8274,103.9967,10380.0
2025-03-17 14:05:00,104.43,104.53,104.43,104.52,1545.0,103.9768,104.0763,103.9768,104.0664,1545.0
2025-03-17 14:10:00,104.49,104.5,104.3,104.47,11264.0,104.0365,104.0465,103.8473,104.0166,11264.0
2025-03-17 14:15:00,104.48,104.53,104.29,104.48,6273.0,104.0265,104.0763,103.8374,104.0265,6273.0
2025-03-17 14:20:00,104.45,104.46,104.4,104.43,2820.0,103.9967,104.0066,103.9469,103.9768,2820.0
2025-03-17 14:25:00,104.43,104.46,104.35,104.4,5305.0,103.9768,104.0066,103.8971,103.9469,5305.0
2025-03-17 14:30:00,104.36,104.45,104.32,104.4,5806.0,103.9071,103.9967,103.8672,103.9469,5806.0
2025-03-17 14:35:00,104.4,104.42,104.29,104.38,6473.0,103.9469,103.9668,103.8374,103.927,6473.0
2025-03-17 14:40:00,104.39,104.39,104.27,104.35,10563.0,103.9369,103.9369,103.8175,103.8971,10563.0
2025-03-17 14:45:00,104.35,104.55,104.35,104.53,4334.0,103.8971,104.0962,103.8971,104.0763,4334.0
2025-03-17 14:50:00,104.53,104.56,104.41,104.51,6131.0,104.0763,104.1062,103.9568,104.0564,6131.0
2025-03-17 14:55:00,104.51,104.51,104.36,104.36,5648.0,104.0564,104.0564,103.9071,103.9071,5648.0
2025-03-17 15:00:00,104.32,104.32,104.22,104.27,6586.0,103.8672,103.8672,103.7677,103.8175,6586.0
2025-03-17 15:05:00,104.29,104.38,104.26,104.28,5969.0,103.8374,103.927,103.8075,103.8274,5969.0
2025-03-17 15:10:00,104.24,104.26,104.12,104.17,6400.0,103.7876,103.8075,103.6681,103.7179,6400.0
2025-03-17 15:15:00,104.13,104.26,104.1,104.23,14625.0,103.6781,103.8075,103.6482,103.7776,14625.0
2025-03-17 15:20:00,104.28,104.33,104.23,104.23,8623.0,103.8274,103.8772,103.7776,103.7776,8623.0
2025-03-17 15:25:00,104.19,104.25,104.15,104.25,7636.0,103.7378,103.7975,103.698,103.7975,7636.0
2025-03-17 15:30:00,104.23,104.33,104.12,104.12,11523.0,103.7776,103.8772,103.6681,103.6681,11523.0
2025-03-17 15:35:00,104.15,104.15,103.97,104.04,10942.0,103.698,103.698,103.5188,103.5885,10942.0
2025-03-17 15:40:00,104.03,104.22,103.98,104.18,17501.0,103.5785,103.7677,103.5287,103.7278,17501.0
2025-03-17 15:45:00,104.2,104.28,104.13,104.2,13515.0,103.7478,103.8274,103.6781,103.7478,13515.0
2025-03-17 15:50:00,104.18,104.27,104.05,104.24,31765.0,103.7278,103.8175,103.5984,103.7876,31765.0
2025-03-17 15:55:00,104.25,104.29,103.87,103.89,88963.0,103.7975,103.8374,103.4192,103.4391,88963.0
2025-03-18 09:30:00,103.66,103.98,103.52,103.74,16370.0,103.4295,103.7488,103.2898,103.5093,16370.0
2025-03-18 09:35:00,103.78,104.82,103.78,104.11,10299.0,103.5492,104.5869,103.5492,103.8785,10299.0
2025-03-18 09:40:00,103.88,104.57,103.88,104.56,42058.0,103.649,104.3375,103.649,104.3275,42058.0
2025-03-18 09:45:00,104.41,104.51,104.27,104.41,5072.0,104.1778,104.2776,104.0381,104.1778,5072.0
2025-03-18 09:50:00,104.28,104.36,104.09,104.23,5669.0,104.0481,104.1279,103.8585,103.9982,5669.0
2025-03-18 09:55:00,104.15,104.52,104.15,104.28,5647.0,103.9184,104.2876,103.9184,104.0481,5647.0
2025-03-18 10:00:00,104.21,104.57,104.07,104.07,6932.0,103.9783,104.3375,103.8386,103.8386,6932.0
2025-03-18 10:05:00,104.15,104.44,104.15,104.44,2542.0,103.9184,104.2078,103.9184,104.2078,2542.0
2025-03-18 10:10:00,104.37,104.4,104.19,104.33,9695.0,104.1379,104.1679,103.9583,104.098,9695.0
2025-03-18 10:15:00,104.33,104.37,104.17,104.32,4568.0,104.098,104.1379,103.9384,104.088,4568.0
2025-03-18 10:20:00,104.34,104.51,104.25,104.48,4123.0,104.108,104.2776,104.0182,104.2477,4123.0
2025-03-18 10:25:00,104.45,104.7,104.41,104.7,8486.0,104.2177,104.4672,104.1778,104.4672,8486.0
2025-03-18 10:30:00,104.7,104.7,104.47,104.47,3420.0,104.4672,104.4672,104.2377,104.2377,3420.0
2025-03-18 10:35:00,104.42,104.42,104.26,104.31,2819.0,104.1878,104.1878,104.0282,104.0781,2819.0
2025-03-18 10:40:00,104.4,104.5,104.34,104.34,3335.0,104.1679,104.2676,104.108,104.108,3335.0
2025-03-18 10:45:00,104.34,104.38,104.25,104.38,2080.0,104.108,104.1479,104.0182,104.1479,2080.0
2025-03-18 10:50:00,104.38,104.47,104.3,104.33,3241.0,104.1479,104.2377,104.0681,104.098,3241.0
2025-03-18 10:55:00,104.39,104.4,104.16,104.16,8851.0,104.1579,104.1679,103.9284,103.9284,8851.0
2025-03-18 11:00:00,104.12,104.12,103.85,103.96,6510.0,103.8885,103.8885,103.6191,103.7288,6510.0
2025-03-18 11:05:00,103.95,104.02,103.87,103.94,4694.0,103.7189,103.7887,103.639,103.7089,4694.0
2025-03-18 11:10:00,103.93,103.99,103.85,103.93,7206.0,103.6989,103.7588,103.6191,103.6989,7206.0
2025-03-18 11:15:00,103.87,103.89,103.79,103.81,1053.0,103.639,103.659,103.5592,103.5792,1053.0
2025-03-18 11:20:00,103.9,103.91,103.69,103.7,6416.0,103.669,103.6789,103.4594,103.4694,6416.0
2025-03-18 11:25:00,103.76,103.82,103.66,103.66,2162.0,103.5293,103.5891,103.4295,103.4295,2162.0
2025-03-18 11:30:00,103.67,103.74,103.54,103.66,3569.0,103.4395,103.5093,103.3098,103.4295,3569.0
2025-03-18 11:35:00,103.66,103.84,103.66,103.84,17326.0,103.4295,103.6091,103.4295,103.6091,17326.0
2025-03-18 11:40:00,103.87,103.96,103.77,103.95,3337.0,103.639,103.7288,103.5393,103.7189,3337.0
2025-03-18 11:45:00,103.89,103.89,103.68,103.68,2416.0,103.659,103.659,103.4495,103.4495,2416.0
2025-03-18 11:50:00,103.63,103.66,103.53,103.56,2162.0,103.3996,103.4295,103.2998,103.3297,2162.0
2025-03-18 11:55:00,103.5,103.52,103.33,103.33,1891.0,103.2699,103.2898,103.1002,103.1002,1891.0
2025-03-18 12:00:00,103.35,103.42,103.35,103.35,3390.0,103.1202,103.19,103.1202,103.1202,3390.0
2025-03-18 12:05:00,103.35,103.38,103.31,103.38,1988.0,103.1202,103.1501,103.0803,103.1501,1988.0
2025-03-18 12:10:00,103.37,103.45,103.35,103.45,2814.0,103.1401,103.22,103.1202,103.22,2814.0
2025-03-18 12:15:00,103.46,103.49,103.16,103.16,8290.0,103.2299,103.2599,102.9306,102.9306,8290.0
2025-03-18 12:20:00,103.14,103.17,103.09,103.13,2684.0,102.9107,102.9406,102.8608,102.9007,2684.0
2025-03-18 12:25:00,103.17,103.37,103.17,103.34,4219.0,102.9406,103.1401,102.9406,103.1102,4219.0
2025-03-18 12:30:00,103.35,103.37,103.28,103.33,2744.0,103.1202,103.1401,103.0503,103.1002,2744.0
2025-03-18 12:35:00,103.38,103.42,103.26,103.29,4644.0,103.1501,103.19,103.0304,103.0603,4644.0
2025-03-18 12:40:00,103.32,103.43,102.91,102.94,9949.0,103.0903,103.2,102.6812,102.7111,9949.0
2025-03-18 12:45:00,102.94,103.13,102.93,103.13,3131.0,102.7111,102.9007,102.7011,102.9007,3131.0
2025-03-18 12:50:00,103.12,103.16,103.02,103.13,5597.0,102.8907,102.9306,102.7909,102.9007,5597.0
2025-03-18 12:55:00,103.09,103.16,103.07,103.12,3773.0,102.8608,102.9306,102.8408,102.8907,3773.0
2025-03-18 13:00:00,103.1,103.13,102.95,102.95,4837.0,102.8707,102.9007,102.7211,102.7211,4837.0
2025-03-18 13:05:00,102.94,103.05,102.9,102.9,4858.0,102.7111,102.8209,102.6712,102.6712,4858.0
2025-03-18 13:10:00,102.96,103.17,102.96,103.17,2952.0,102.7311,102.9406,102.7311,102.9406,2952.0
2025-03-18 13:15:00,103.17,103.26,102.96,103.12,11618.0,102.9406,103.0304,102.7311,102.8907,11618.0
2025-03-18 13:20:00,103.11,103.54,103.1,103.54,7136.0,102.8807,103.3098,102.8707,103.3098,7136.0
2025-03-18 13:25:00,103.57,103.71,103.55,103.59,4634.0,103.3397,103.4794,103.3197,103.3597,4634.0
2025-03-18 13:30:00,103.65,103.88,103.65,103.88,4046.0,103.4195,103.649,103.4195,103.649,4046.0
2025-03-18 13:35:00,103.77,104.06,103.77,103.88,4210.0,103.5393,103.8286,103.5393,103.649,4210.0
2025-03-18 13:40:00,103.92,103.94,103.82,103.87,2617.0,103.6889,103.7089,103.5891,103.639,2617.0
2025-03-18 13:45:00,103.86,103.87,103.79,103.86,2329.0,103.6291,103.639,103.5592,103.6291,2329.0
2025-03-18 13:50:00,103.84,103.85,103.72,103.75,2010.0,103.6091,103.6191,103.4894,103.5193,2010.0
2025-03-18 13:55:00,103.75,103.75,103.64,103.67,2490.0,103.5193,103.5193,103.4095,103.4395,2490.0
2025-03-18 14:00:00,103.71,103.78,103.63,103.66,4904.0,103.4794,103.5492,103.3996,103.4295,4904.0
2025-03-18 14:05:00,103.59,103.64,103.55,103.59,2499.0,103.3597,103.4095,103.3197,103.3597,2499.0
2025-03-18 14:10:00,103.57,103.57,103.52,103.53,2926.0,103.3397,103.3397,103.2898,103.2998,2926.0
2025-03-18 14:15:00,103.49,103.61,103.47,103.58,3158.0,103.2599,103.3796,103.2399,103.3497,3158.0
2025-03-18 14:20:00,103.58,103.76,103.58,103.65,7067.0,103.3497,103.5293,103.3497,103.4195,7067.0
2025-03-18 14:25:00,103.59,103.6,103.47,103.47,4730.0,103.3597,103.3696,103.2399,103.2399,4730.0
2025-03-18 14:30:00,103.44,103.62,103.43,103.47,6152.0,103.21,103.3896,103.2,103.2399,6152.0
2025-03-18 14:35:00,103.49,103.6,103.47,103.49,7911.0,103.2599,103.3696,103.2399,103.2599,7911.0
2025-03-18 14:40:00,103.37,103.42,103.3,103.35,5699.0,103.1401,103.19,103.0703,103.1202,5699.0
2025-03-18 14:45:00,103.38,103.51,103.37,103.47,5169.0,103.1501,103.2798,103.1401,103.2399,5169.0
2025-03-18 14:50:00,103.43,103.59,103.41,103.47,6796.0,103.2,103.3597,103.1801,103.2399,6796.0
2025-03-18 14:55:00,103.37,103.47,103.34,103.43,4771.0,103.1401,103.2399,103.1102,103.2,4771.0
2025-03-18 15:00:00,103.43,103.44,103.39,103.41,7248.0,103.2,103.21,103.1601,103.1801,7248.0
2025-03-18 15:05:00,103.44,103.48,103.36,103.44,8174.0,103.21,103.2499,103.1302,103.21,8174.0
2025-03-18 15:10:00,103.45,103.59,103.41,103.44,11023.0,103.22,103.3597,103.1801,103.21,11023.0
2025-03-18 15:15:00,103.42,103.57,103.41,103.51,10047.0,103.19,103.3397,103.1801,103.2798,10047.0
2025-03-18 15:20:00,103.51,103.56,103.49,103.51,5392.0,103.2798,103.3297,103.2599,103.2798,5392.0
2025-03-18 15:25:00,103.53,103.69,103.44,103.64,11775.0,103.2998,103.4594,103.21,103.4095,11775.0
2025-03-18 15:30:00,103.64,103.74,103.61,103.65,10292.0,103.4095,103.5093,103.3796,103.4195,10292.0
2025-03-18 15:35:00,103.61,103.63,103.46,103.61,12558.0,103.3796,103.3996,103.2299,103.3796,12558.0
2025-03-18 15:40:00,103.61,103.76,103.6,103.65,10953.0,103.3796,103.5293,103.3696,103.4195,10953.0
2025-03-18 15:45:00,103.61,103.66,103.52,103.63,14436.0,103.3796,103.4295,103.2898,103.3996,14436.0
2025-03-18 15:50:00,103.63,103.85,103.56,103.79,31111.0,103.3996,103.6191,103.3297,103.5592,31111.0
2025-03-18 15:55:00,103.79,103.83,103.46,103.5,105232.0,103.5592,103.5991,103.2299,103.2699,105232.0
2025-03-19 09:30:00,103.37,103.89,103.15,103.89,30128.0,103.1401,103.659,102.9206,103.659,30128.0
2025-03-19 09:35:00,103.82,104.14,103.63,103.72,5065.0,103.5891,103.9084,103.3996,103.4894,5065.0
2025-03-19 09:40:00,103.61,103.84,103.18,103.19,28060.0,103.3796,103.6091,102.9506,102.9605,28060.0
2025-03-19 09:45:00,103.19,104.05,103.17,104.05,8151.0,102.9605,103.8186,102.9406,103.8186,8151.0
2025-03-19 09:50:00,103.87,103.89,103.76,103.76,2562.0,103.639,103.659,103.5293,103.5293,2562.0
2025-03-19 09:55:00,103.74,103.85,103.51,103.79,3342.0,103.5093,103.6191,103.2798,103.5592,3342.0
2025-03-19 10:00:00,103.81,103.94,103.79,103.92,8164.0,103.5792,103.7089,103.5592,103.6889,8164.0
2025-03-19 10:05:00,103.89,104.27,103.76,104.27,3654.0,103.659,104.0381,103.5293,104.0381,3654.0
2025-03-19 10:10:00,104.27,104.27,103.85,103.98,4336.0,104.0381,104.0381,103.6191,103.7488,4336.0
2025-03-19 10:15:00,103.91,104.03,103.9,104.01,944.0,103.6789,103.7987,103.669,103.7787,944.0
2025-03-19 10:20:00,104.01,104.35,103.9,104.3,5659.0,103.7787,104.118,103.669,104.0681,5659.0
2025-03-19 10:25:00,104.3,104.64,104.3,104.55,5919.0,104.0681,104.4073,104.0681,104.3175,5919.0
2025-03-19 10:30:00,104.56,104.62,104.49,104.55,4692.0,104.3275,104.3874,104.2577,104.3175,4692.0
2025-03-19 10:35:00,104.55,104.59,104.47,104.54,5824.0,104.3175,104.3574,104.2377,104.3075,5824.0
2025-03-19 10:40:00,104.53,104.53,104.42,104.47,4346.0,104.2976,104.2976,104.1878,104.2377,4346.0
2025-03-19 10:45:00,104.52,104.62,104.36,104.62,6122.0,104.2876,104.3874,104.1279,104.3874,6122.0
2025-03-19 10:50:00,104.59,104.7,104.51,104.54,3139.0,104.3574,104.4672,104.2776,104.3075,3139.0
2025-03-19 10:55:00,104.47,104.52,104.43,104.43,1261.0,104.2377,104.2876,104.1978,104.1978,1261.0
2025-03-19 11:00:00,104.42,104.52,104.39,104.45,5090.0,104.1878,104.2876,104.1579,104.2177,5090.0
2025-03-19 11:05:00,104.39,104.49,104.34,104.49,7872.0,104.1579,104.2577,104.108,104.2577,7872.0
2025-03-19 11:10:00,104.52,104.52,104.46,104.46,1292.0,104.2876,104.2876,104.2277,104.2277,1292.0
2025-03-19 11:15:00,104.51,104.56,104.37,104.43,7865.0,104.2776,104.3275,104.1379,104.1978,7865.0
2025-03-19 11:20:00,104.38,104.42,104.14,104.16,6138.0,104.1479,104.1878,103.9084,103.9284,6138.0
2025-03-19 11:25:00,104.17,104.2,103.99,104.16,9871.0,103.9384,103.9683,103.7588,103.9284,9871.0
2025-03-19 11:30:00,104.16,104.25,104.11,104.23,5571.0,103.9284,104.0182,103.8785,103.9982,5571.0
2025-03-19 11:35:00,104.24,104.3,104.17,104.17,5721.0,104.0082,104.0681,103.9384,103.9384,5721.0
2025-03-19 11:40:00,104.2,104.27,104.19,104.22,1907.0,103.9683,104.0381,103.9583,103.9883,1907.0
2025-03-19 11:45:00,104.21,104.49,104.17,104.49,4630.0,103.9783,104.2577,103.9384,104.2577,4630.0
2025-03-19 11:50:00,104.48,104.56,104.36,104.48,8262.0,104.2477,104.3275,104.1279,104.2477,8262.0
2025-03-19 11:55:00,104.45,104.58,104.39,104.58,12591.0,104.2177,104.3475,104.1579,104.3475,12591.0
2025-03-19 12:00:00,104.59,104.6,104.44,104.48,10398.0,104.3574,104.3674,104.2078,104.2477,10398.0
2025-03-19 12:05:00,104.48,104.53,104.35,104.41,4320.0,104.2477,104.2976,104.118,104.1778,4320.0
2025-03-19 12:10:00,104.42,104.45,104.32,104.36,6077.0,104.1878,104.2177,104.088,104.1279,6077.0
2025-03-19 12:15:00,104.32,104.33,104.2,104.26,4817.0,104.088,104.098,103.9683,104.0282,4817.0
2025-03-19 12:20:00,104.21,104.24,104.08,104.09,4770.0,103.9783,104.0082,103.8486,103.8585,4770.0
2025-03-19 12:25:00,104.09,104.14,104.0,104.14,4375.0,103.8585,103.9084,103.7687,103.9084,4375.0
2025-03-19 12:30:00,104.14,104.15,103.94,104.01,10366.0,103.9084,103.9184,103.7089,103.7787,10366.0
2025-03-19 12:35:00,104.02,104.1,103.97,104.06,5657.0,103.7887,103.8685,103.7388,103.8286,5657.0
2025-03-19 12:40:00,104.07,104.13,104.02,104.13,6556.0,103.8386,103.8985,103.7887,103.8985,6556.0
2025-03-19 12:45:00,104.15,104.27,104.14,104.19,5448.0,103.9184,104.0381,103.9084,103.9583,5448.0
2025-03-19 12:50:00,104.2,104.29,104.2,104.29,2007.0,103.9683,104.0581,103.9683,104.0581,2007.0
2025-03-19 12:55:00,104.27,104.31,104.15,104.21,6965.0,104.0381,104.0781,103.9184,103.9783,6965.0
2025-03-19 13:00:00,104.19,104.28,104.07,104.13,14443.0,103.9583,104.0481,103.8386,103.8985,14443.0
2025-03-19 13:05:00,104.13,104.13,103.95,104.0,7171.0,103.8985,103.8985,103.7189,103.7687,7171.0
2025-03-19 13:10:00,104.01,104.03,103.79,103.79,6674.0,103.7787,103.7987,103.5592,103.5592,6674.0
2025-03-19 13:15:00,103.85,103.89,103.78,103.83,7863.0,103.6191,103.659,103.5492,103.5991,7863.0
2025-03-19 13:20:00,103.8,103.8,103.6,103.6,6420.0,103.5692,103.5692,103.3696,103.3696,6420.0
2025-03-19 13:25:00,103.6,103.81,103.6,103.74,6734.0,103.3696,103.5792,103.3696,103.5093,6734.0
2025-03-19 13:30:00,103.77,103.86,103.74,103.84,6588.0,103.5393,103.6291,103.5093,103.6091,6588.0
2025-03-19 13:35:00,103.86,103.92,103.8,103.85,17372.0,103.6291,103.6889,103.5692,103.6191,17372.0
2025-03-19 13:40:00,103.8,103.84,103.59,103.59,4017.0,103.5692,103.6091,103.3597,103.3597,4017.0
2025-03-19 13:45:00,103.46,103.51,103.33,103.33,2272.0,103.2299,103.2798,103.1002,103.1002,2272.0
2025-03-19 13:50:00,103.33,103.43,103.31,103.4,9835.0,103.1002,103.2,103.0803,103.1701,9835.0
2025-03-19 13:55:00,103.32,103.38,103.17,103.17,3679.0,103.0903,103.1501,102.9406,102.9406,3679.0
2025-03-19 14:00:00,103.13,103.81,103.07,103.77,11478.0,102.9007,103.5792,102.8408,103.5393,11478.0
2025-03-19 14:05:00,103.64,103.78,103.44,103.78,15810.0,103.4095,103.5492,103.21,103.5492,15810.0
2025-03-19 14:10:00,103.8,104.15,103.8,103.99,6609.0,103.5692,103.9184,103.5692,103.7588,6609.0
2025-03-19 14:15:00,103.99,104.07,103.84,103.88,10170.0,103.7588,103.8386,103.6091,103.649,10170.0
2025-03-19 14:20:00,103.88,104.0,103.85,103.96,5225.0,103.649,103.7687,103.6191,103.7288,5225.0
2025-03-19 14:25:00,103.99,104.0,103.8,103.86,4771.0,103.7588,103.7687,103.5692,103.6291,4771.0
2025-03-19 14:30:00,103.89,104.43,103.88,104.37,12273.0,103.659,104.1978,103.649,104.1379,12273.0
2025-03-19 14:35:00,104.33,104.58,104.33,104.47,3560.0,104.098,104.3475,104.098,104.2377,3560.0
2025-03-19 14:40:00,104.47,104.92,104.38,104.92,11057.0,104.2377,104.6867,104.1479,104.6867,11057.0
2025-03-19 14:45:00,104.94,104.94,104.69,104.81,17845.0,104.7067,104.7067,104.4572,104.5769,17845.0
2025-03-19 14:50:00,104.81,105.32,104.76,105.25,9109.0,104.5769,105.0858,104.5271,105.016,9109.0
2025-03-19 14:55:00,105.25,105.4,105.07,105.14,7780.0,105.016,105.1656,104.8364,104.9062,7780.0
2025-03-19 15:00:00,105.2,105.51,105.15,105.45,16692.0,104.9661,105.2754,104.9162,105.2155,16692.0
2025-03-19 15:05:00,105.45,105.62,105.27,105.58,19657.0,105.2155,105.3851,105.0359,105.3452,19657.0
2025-03-19 15:10:00,105.59,105.84,105.58,105.8,27726.0,105.3552,105.6047,105.3452,105.5647,27726.0
2025-03-19 15:15:00,105.82,105.92,105.7,105.82,43385.0,105.5847,105.6845,105.465,105.5847,43385.0
2025-03-19 15:20:00,105.81,105.85,105.6,105.85,19112.0,105.5747,105.6146,105.3652,105.6146,19112.0
2025-03-19 15:25:00,105.78,105.78,105.21,105.4,54547.0,105.5448,105.5448,104.9761,105.1656,54547.0
2025-03-19 15:30:00,105.4,105.69,105.37,105.58,23387.0,105.1656,105.455,105.1357,105.3452,23387.0
2025-03-19 15:35:00,105.56,105.61,105.32,105.49,10702.0,105.3253,105.3752,105.0858,105.2554,10702.0
2025-03-19 15:40:00,105.45,105.54,105.34,105.5,13621.0,105.2155,105.3053,105.1058,105.2654,13621.0
2025-03-19 15:45:00,105.51,105.51,105.07,105.18,19129.0,105.2754,105.2754,104.8364,104.9461,19129.0
2025-03-19 15:50:00,105.09,105.17,104.79,105.1,34202.0,104.8563,104.9361,104.557,104.8663,34202.0
2025-03-19 15:55:00,105.07,105.33,105.0,105.11,110165.0,104.8364,105.0958,104.7665,104.8763,110165.0
2025-03-20 09:30:00,104.71,105.95,104.71,105.43,15478.0,104.4772,105.7144,104.4772,105.1956,15478.0
2025-03-20 09:35:00,105.37,105.4,105.21,105.27,2905.0,105.1357,105.1656,104.9761,105.0359,2905.0
2025-03-20 09:40:00,105.25,105.67,105.25,105.63,2649.0,105.016,105.435,105.016,105.3951,2649.0
2025-03-20 09:45:00,105.65,105.83,105.32,105.54,7451.0,105.4151,105.5947,105.0858,105.3053,7451.0
2025-03-20 09:50:00,105.49,106.19,105.37,106.12,19236.0,105.2554,105.9539,105.1357,105.884,19236.0
2025-03-20 09:55:00,106.12,106.17,105.62,105.62,11560.0,105.884,105.9339,105.3851,105.3851,11560.0
2025-03-20 10:00:00,105.57,106.42,105.57,106.29,17835.0,105.3353,106.1834,105.3353,106.0537,17835.0
2025-03-20 10:05:00,106.22,106.29,106.07,106.21,13408.0,105.9838,106.0537,105.8341,105.9738,13408.0
2025-03-20 10:10:00,106.19,106.22,106.1,106.15,7819.0,105.9539,105.9838,105.8641,105.914,7819.0
2025-03-20 10:15:00,106.13,106.3,106.0,106.29,5939.0,105.894,106.0636,105.7643,106.0537,5939.0
2025-03-20 10:20:00,106.34,106.79,106.34,106.68,10852.0,106.1035,106.5525,106.1035,106.4428,10852.0
2025-03-20 10:25:00,106.72,107.51,106.68,107.2,22904.0,106.4827,107.2709,106.4428,106.9616,22904.0
2025-03-20 10:30:00,107.2,107.3,106.76,106.85,5889.0,106.9616,107.0614,106.5226,106.6124,5889.0
2025-03-20 10:35:00,106.78,107.09,106.78,106.83,4125.0,106.5426,106.8519,106.5426,106.5925,4125.0
2025-03-20 10:40:00,106.81,106.96,106.71,106.71,7025.0,106.5725,106.7222,106.4727,106.4727,7025.0
2025-03-20 10:45:00,106.75,107.08,106.69,107.08,4794.0,106.5126,106.8419,106.4528,106.8419,4794.0
2025-03-20 10:50:00,107.05,107.13,106.9,107.05,33715.0,106.812,106.8918,106.6623,106.812,33715.0
2025-03-20 10:55:00,107.05,107.22,106.97,107.13,7606.0,106.812,106.9816,106.7321,106.8918,7606.0
2025-03-20 11:00:00,107.2,107.43,107.13,107.27,8691.0,106.9616,107.1911,106.8918,107.0315,8691.0
2025-03-20 11:05:00,107.35,107.52,107.27,107.36,10234.0,107.1113,107.2809,107.0315,107.1213,10234.0
2025-03-20 11:10:00,107.37,107.48,107.28,107.3,7479.0,107.1313,107.241,107.0415,107.0614,7479.0
2025-03-20 11:15:00,107.28,107.33,107.13,107.17,7400.0,107.0415,107.0913,106.8918,106.9317,7400.0
2025-03-20 11:20:00,107.16,107.4,107.15,107.27,5630.0,106.9217,107.1612,106.9117,107.0315,5630.0
2025-03-20 11:25:00,107.3,107.3,107.08,107.15,10949.0,107.0614,107.0614,106.8419,106.9117,10949.0
2025-03-20 11:30:00,107.11,107.23,106.89,107.0,11357.0,106.8718,106.9916,106.6523,106.7621,11357.0
2025-03-20 11:35:00,107.03,107.22,107.0,107.02,6551.0,106.792,106.9816,106.7621,106.782,6551.0
2025-03-20 11:40:00,107.12,107.27,106.96,107.15,5016.0,106.8818,107.0315,106.7222,106.9117,5016.0
2025-03-20 11:45:00,107.15,107.17,107.09,107.13,6859.0,106.9117,106.9317,106.8519,106.8918,6859.0
2025-03-20 11:50:00,107.16,107.16,107.05,107.1,7120.0,106.9217,106.9217,106.812,106.8619,7120.0
2025-03-20 11:55:00,107.11,107.11,106.88,106.93,11695.0,106.8718,106.8718,106.6423,106.6922,11695.0
2025-03-20 12:00:00,106.91,107.21,106.88,107.03,13439.0,106.6723,106.9716,106.6423,106.792,13439.0
2025-03-20 12:05:00,107.06,107.06,106.78,106.81,6558.0,106.8219,106.8219,106.5426,106.5725,6558.0
2025-03-20 12:10:00,106.81,106.85,106.67,106.72,6800.0,106.5725,106.6124,106.4328,106.4827,6800.0
2025-03-20 12:15:00,106.79,106.8,106.67,106.75,7848.0,106.5525,106.5625,106.4328,106.5126,7848.0
2025-03-20 12:20:00,106.74,106.81,106.52,106.66,8796.0,106.5027,106.5725,106.2831,106.4228,8796.0
2025-03-20 12:25:00,106.65,106.84,106.6,106.69,11777.0,106.4129,106.6024,106.363,106.4528,11777.0
2025-03-20 12:30:00,106.69,106.77,106.6,106.67,8658.0,106.4528,106.5326,106.363,106.4328,8658.0
2025-03-20 12:35:00,106.63,106.75,106.58,106.66,7754.0,106.3929,106.5126,106.343,106.4228,7754.0
2025-03-20 12:40:00,106.62,106.69,106.46,106.51,9930.0,106.3829,106.4528,106.2233,106.2732,9930.0
2025-03-20 12:45:00,106.45,106.51,106.31,106.33,7501.0,106.2133,106.2732,106.0736,106.0936,7501.0
2025-03-20 12:50:00,106.33,106.5,106.27,106.48,5207.0,106.0936,106.2632,106.0337,106.2432,5207.0
2025-03-20 12:55:00,106.48,106.48,106.19,106.2,6678.0,106.2432,106.2432,105.9539,105.9639,6678.0
2025-03-20 13:00:00,106.25,106.28,106.16,106.26,9310.0,106.0137,106.0437,105.9239,106.0237,9310.0
2025-03-20 13:05:00,106.22,106.61,106.22,106.6,18760.0,105.9838,106.3729,105.9838,106.363,18760.0
2025-03-20 13:10:00,106.55,106.55,106.3,106.31,7265.0,106.3131,106.3131,106.0636,106.0736,7265.0
2025-03-20 13:15:00,106.3,106.36,106.22,106.35,8032.0,106.0636,106.1235,105.9838,106.1135,8032.0
2025-03-20 13:20:00,106.32,106.33,106.07,106.07,9017.0,106.0836,106.0936,105.8341,105.8341,9017.0
2025-03-20 13:25:00,106.05,106.11,105.91,105.95,7308.0,105.8142,105.8741,105.6745,105.7144,7308.0
2025-03-20 13:30:00,105.98,106.21,105.97,106.18,4507.0,105.7443,105.9738,105.7344,105.9439,4507.0
2025-03-20 13:35:00,106.18,106.26,106.13,106.15,7401.0,105.9439,106.0237,105.894,105.914,7401.0
2025-03-20 13:40:00,106.1,106.13,105.87,105.97,7643.0,105.8641,105.894,105.6346,105.7344,7643.0
2025-03-20 13:45:00,105.98,106.0,105.89,105.91,6239.0,105.7443,105.7643,105.6545,105.6745,6239.0
2025-03-20 13:50:00,105.91,106.0,105.89,105.89,5267.0,105.6745,105.7643,105.6545,105.6545,5267.0
2025-03-20 13:55:00,105.92,105.92,105.72,105.77,8022.0,105.6845,105.6845,105.4849,105.5348,8022.0
2025-03-20 14:00:00,105.77,105.89,105.77,105.83,14967.0,105.5348,105.6545,105.5348,105.5947,14967.0
2025-03-20 14:05:00,105.79,105.92,105.77,105.92,7816.0,105.5548,105.6845,105.5348,105.6845,7816.0
2025-03-20 14:10:00,105.92,106.15,105.89,106.03,11127.0,105.6845,105.914,105.6545,105.7942,11127.0
2025-03-20 14:15:00,106.02,106.08,105.96,105.99,7083.0,105.7843,105.8441,105.7244,105.7543,7083.0
2025-03-20 14:20:00,105.98,106.06,105.85,106.04,7866.0,105.7443,105.8242,105.6146,105.8042,7866.0
2025-03-20 14:25:00,105.97,106.04,105.89,105.92,7211.0,105.7344,105.8042,105.6545,105.6845,7211.0
2025-03-20 14:30:00,105.95,106.01,105.86,105.93,12644.0,105.7144,105.7743,105.6246,105.6945,12644.0
2025-03-20 14:35:00,105.91,106.03,105.88,105.96,9924.0,105.6745,105.7942,105.6446,105.7244,9924.0
2025-03-20 14:40:00,105.97,105.98,105.87,105.96,8646.0,105.7344,105.7443,105.6346,105.7244,8646.0
2025-03-20 14:45:00,105.98,106.1,105.89,106.08,8266.0,105.7443,105.8641,105.6545,105.8441,8266.0
2025-03-20 14:50:00,106.08,106.21,106.0,106.16,9115.0,105.8441,105.9738,105.7643,105.9239,9115.0
2025-03-20 14:55:00,106.19,106.19,105.89,105.98,9687.0,105.9539,105.9539,105.6545,105.7443,9687.0
2025-03-20 15:00:00,105.98,106.09,105.93,106.0,8240.0,105.7443,105.8541,105.6945,105.7643,8240.0
2025-03-20 15:05:00,106.0,106.07,105.86,105.88,7319.0,105.7643,105.8341,105.6246,105.6446,7319.0
2025-03-20 15:10:00,105.88,106.19,105.87,106.13,11096.0,105.6446,105.9539,105.6346,105.894,11096.0
2025-03-20 15:15:00,106.08,106.15,106.02,106.09,12802.0,105.8441,105.914,105.7843,105.8541,12802.0
2025-03-20 15:20:00,106.11,106.2,106.04,106.05,17423.0,105.8741,105.9639,105.8042,105.8142,17423.0
2025-03-20 15:25:00,106.05,106.05,105.8,105.83,10734.0,105.8142,105.8142,105.5647,105.5947,10734.0
2025-03-20 15:30:00,105.83,105.99,105.8,105.92,14016.0,105.5947,105.7543,105.5647,105.6845,14016.0
2025-03-20 15:35:00,105.88,105.92,105.72,105.76,14616.0,105.6446,105.6845,105.4849,105.5248,14616.0
2025-03-20 15:40:00,105.72,105.89,105.68,105.79,14494.0,105.4849,105.6545,105.445,105.5548,14494.0
2025-03-20 15:45:00,105.79,105.86,105.66,105.73,30395.0,105.5548,105.6246,105.4251,105.4949,30395.0
2025-03-20 15:50:00,105.71,105.76,105.36,105.51,36174.0,105.4749,105.5248,105.1257,105.2754,36174.0
2025-03-20 15:55:00,105.54,105.67,105.27,105.35,157895.0,105.3053,105.435,105.0359,105.1157,157895.0
2025-03-21 09:30:00,102.49,102.55,100.49,101.79,280739.0,102.2621,102.322,100.2666,101.5637,280739.0
2025-03-21 09:35:00,101.72,102.28,101.43,101.56,38969.0,101.4938,102.0526,101.2045,101.3342,38969.0
2025-03-21 09:40:00,101.68,102.3,101.48,102.13,36560.0,101.4539,102.0725,101.2544,101.9029,36560.0
2025-03-21 09:45:00,102.31,102.47,101.4,101.49,10669.0,102.0825,102.2422,101.1745,101.2643,10669.0
2025-03-21 09:50:00,101.44,101.44,100.78,100.95,25146.0,101.2144,101.2144,100.5559,100.7255,25146.0
2025-03-21 09:55:00,100.95,101.15,100.73,100.81,28885.0,100.7255,100.9251,100.506,100.5858,28885.0
2025-03-21 10:00:00,100.82,100.88,100.35,100.79,32949.0,100.5958,100.6557,100.1269,100.5659,32949.0
2025-03-21 10:05:00,100.71,101.26,100.7,101.09,26544.0,100.4861,101.0348,100.4761,100.8652,26544.0
2025-03-21 10:10:00,101.09,101.3,100.73,101.17,12003.0,100.8652,101.0748,100.506,100.945,12003.0
2025-03-21 10:15:00,101.25,101.25,100.77,101.09,7493.0,101.0249,101.0249,100.5459,100.8652,7493.0
2025-03-21 10:20:00,100.98,101.0,100.79,100.87,12767.0,100.7555,100.7754,100.5659,100.6457,12767.0
2025-03-21 10:25:00,100.87,101.13,100.69,101.08,18782.0,100.6457,100.9051,100.4661,100.8552,18782.0
2025-03-21 10:30:00,101.08,101.3,101.05,101.22,8460.0,100.8552,101.0748,100.8253,100.9949,8460.0
2025-03-21 10:35:00,101.22,101.47,101.12,101.26,6799.0,100.9949,101.2444,100.8952,101.0348,6799.0
2025-03-21 10:40:00,101.31,102.02,101.3,102.02,38912.0,101.0847,101.7932,101.0748,101.7932,38912.0
2025-03-21 10:45:00,101.94,102.23,101.86,101.95,16848.0,101.7133,102.0027,101.6335,101.7233,16848.0
2025-03-21 10:50:00,102.05,102.32,102.03,102.32,9190.0,101.8231,102.0925,101.8031,102.0925,9190.0
2025-03-21 10:55:00,102.35,102.73,102.23,102.73,17676.0,102.1224,102.5016,102.0027,102.5016,17676.0
2025-03-21 11:00:00,102.6,102.76,102.33,102.36,9940.0,102.3719,102.5315,102.1025,102.1324,9940.0
2025-03-21 11:05:00,102.3,102.56,102.23,102.23,36609.0,102.0725,102.332,102.0027,102.0027,36609.0
2025-03-21 11:10:00,102.23,102.24,102.0,102.07,17674.0,102.0027,102.0127,101.7732,101.843,17674.0
2025-03-21 11:15:00,102.07,102.51,102.02,102.39,5210.0,101.843,102.2821,101.7932,102.1623,5210.0
2025-03-21 11:20:00,102.36,102.44,102.23,102.32,4500.0,102.1324,102.2122,102.0027,102.0925,4500.0
2025-03-21 11:25:00,102.4,102.49,102.33,102.49,3522.0,102.1723,102.2621,102.1025,102.2621,3522.0
2025-03-21 11:30:00,102.48,102.77,102.48,102.73,11114.0,102.2521,102.5415,102.2521,102.5016,11114.0
2025-03-21 11:35:00,102.7,102.79,102.57,102.74,12391.0,102.4716,102.5614,102.3419,102.5116,12391.0
2025-03-21 11:40:00,102.74,102.81,102.67,102.7,5732.0,102.5116,102.5814,102.4417,102.4716,5732.0
2025-03-21 11:45:00,102.73,102.95,102.73,102.81,9271.0,102.5016,102.7211,102.5016,102.5814,9271.0
2025-03-21 11:50:00,102.8,102.85,102.62,102.73,24231.0,102.5714,102.6213,102.3918,102.5016,24231.0
2025-03-21 11:55:00,102.73,102.95,102.72,102.76,14384.0,102.5016,102.7211,102.4916,102.5315,14384.0
2025-03-21 12:00:00,102.81,102.98,102.75,102.93,7346.0,102.5814,102.751,102.5215,102.7011,7346.0
2025-03-21 12:05:00,102.86,103.27,102.85,103.2,31652.0,102.6313,103.0404,102.6213,102.9705,31652.0
2025-03-21 12:10:00,103.2,103.38,103.19,103.33,4033.0,102.9705,103.1501,102.9605,103.1002,4033.0
2025-03-21 12:15:00,103.4,103.69,103.3,103.57,11564.0,103.1701,103.4594,103.0703,103.3397,11564.0
2025-03-21 12:20:00,103.57,103.65,103.56,103.6,9484.0,103.3397,103.4195,103.3297,103.3696,9484.0
2025-03-21 12:25:00,103.6,103.65,103.42,103.51,13712.0,103.3696,103.4195,103.19,103.2798,13712.0
2025-03-21 12:30:00,103.47,103.53,103.25,103.5,13446.0,103.2399,103.2998,103.0204,103.2699,13446.0
2025-03-21 12:35:00,103.47,103.47,103.24,103.38,4969.0,103.2399,103.2399,103.0104,103.1501,4969.0
2025-03-21 12:40:00,103.34,103.41,103.27,103.36,5251.0,103.1102,103.1801,103.0404,103.1302,5251.0
2025-03-21 12:45:00,103.35,103.45,103.34,103.34,8894.0,103.1202,103.22,103.1102,103.1102,8894.0
2025-03-21 12:50:00,103.31,103.45,103.29,103.43,5156.0,103.0803,103.22,103.0603,103.2,5156.0
2025-03-21 12:55:00,103.43,103.57,103.36,103.56,10323.0,103.2,103.3397,103.1302,103.3297,10323.0
2025-03-21 13:00:00,103.55,103.64,103.48,103.59,3800.0,103.3197,103.4095,103.2499,103.3597,3800.0
2025-03-21 13:05:00,103.65,103.74,103.65,103.7,3391.0,103.4195,103.5093,103.4195,103.4694,3391.0
2025-03-21 13:10:00,103.7,103.7,103.47,103.48,5311.0,103.4694,103.4694,103.2399,103.2499,5311.0
2025-03-21 13:15:00,103.48,103.6,103.47,103.55,5704.0,103.2499,103.3696,103.2399,103.3197,5704.0
2025-03-21 13:20:00,103.51,103.51,103.32,103.4,16145.0,103.2798,103.2798,103.0903,103.1701,16145.0
2025-03-21 13:25:00,103.35,103.41,103.2,103.35,25545.0,103.1202,103.1801,102.9705,103.1202,25545.0
2025-03-21 13:30:00,103.44,103.45,103.37,103.45,1969.0,103.21,103.22,103.1401,103.22,1969.0
2025-03-21 13:35:00,103.45,103.48,103.4,103.47,2082.0,103.22,103.2499,103.1701,103.2399,2082.0
2025-03-21 13:40:00,103.47,103.58,103.39,103.58,7098.0,103.2399,103.3497,103.1601,103.3497,7098.0
2025-03-21 13:45:00,103.55,103.75,103.55,103.69,8220.0,103.3197,103.5193,103.3197,103.4594,8220.0
2025-03-21 13:50:00,103.69,103.73,103.58,103.65,6270.0,103.4594,103.4993,103.3497,103.4195,6270.0
2025-03-21 13:55:00,103.64,103.65,103.44,103.48,4806.0,103.4095,103.4195,103.21,103.2499,4806.0
2025-03-21 14:00:00,103.5,103.69,103.47,103.66,23990.0,103.2699,103.4594,103.2399,103.4295,23990.0
2025-03-21 14:05:00,103.54,103.54,103.34,103.4,12930.0,103.3098,103.3098,103.1102,103.1701,12930.0
2025-03-21 14:10:00,103.41,103.58,103.41,103.52,7778.0,103.1801,103.3497,103.1801,103.2898,7778.0
2025-03-21 14:15:00,103.54,103.57,103.48,103.53,4096.0,103.3098,103.3397,103.2499,103.2998,4096.0
2025-03-21 14:20:00,103.53,103.58,103.01,103.03,29701.0,103.2998,103.3497,102.781,102.8009,29701.0
2025-03-21 14:25:00,102.99,103.18,102.99,103.05,9787.0,102.761,102.9506,102.761,102.8209,9787.0
2025-03-21 14:30:00,103.03,103.22,103.0,103.01,7685.0,102.8009,102.9905,102.771,102.781,7685.0
2025-03-21 14:35:00,103.09,103.35,103.02,103.29,15219.0,102.8608,103.1202,102.7909,103.0603,15219.0
2025-03-21 14:40:00,103.29,103.38,103.22,103.3,5322.0,103.0603,103.1501,102.9905,103.0703,5322.0
2025-03-21 14:45:00,103.28,103.29,103.11,103.18,6511.0,103.0503,103.0603,102.8807,102.9506,6511.0
2025-03-21 14:50:00,103.2,103.28,103.1,103.22,7460.0,102.9705,103.0503,102.8707,102.9905,7460.0
2025-03-21 14:55:00,103.27,103.36,103.19,103.32,7150.0,103.0404,103.1302,102.9605,103.0903,7150.0
2025-03-21 15:00:00,103.24,103.36,103.2,103.34,8820.0,103.0104,103.1302,102.9705,103.1102,8820.0
2025-03-21 15:05:00,103.34,103.38,103.18,103.2,8659.0,103.1102,103.1501,102.9506,102.9705,8659.0
2025-03-21 15:10:00,103.14,103.4,103.1,103.34,17272.0,102.9107,103.1701,102.8707,103.1102,17272.0
2025-03-21 15:15:00,103.34,103.4,103.16,103.26,9276.0,103.1102,103.1701,102.9306,103.0304,9276.0
2025-03-21 15:20:00,103.25,103.25,103.05,103.25,12009.0,103.0204,103.0204,102.8209,103.0204,12009.0
2025-03-21 15:25:00,103.28,103.28,103.04,103.09,15384.0,103.0503,103.0503,102.8109,102.8608,15384.0
2025-03-21 15:30:00,103.11,103.23,103.02,103.2,13148.0,102.8807,103.0005,102.7909,102.9705,13148.0
2025-03-21 15:35:00,103.22,103.32,103.03,103.04,23738.0,102.9905,103.0903,102.8009,102.8109,23738.0
2025-03-21 15:40:00,103.03,103.04,102.79,102.91,36187.0,102.8009,102.8109,102.5614,102.6812,36187.0
2025-03-21 15:45:00,102.91,102.92,102.56,102.76,38421.0,102.6812,102.6912,102.332,102.5315,38421.0
2025-03-21 15:50:00,102.73,103.19,102.49,103.17,62665.0,102.5016,102.9605,102.2621,102.9406,62665.0
2025-03-21 15:55:00,103.17,103.22,102.74,102.8,228362.0,102.9406,102.9905,102.5116,102.5714,228362.0
2025-03-24 09:30:00,103.35,104.4,103.27,104.22,32549.0,103.1202,104.1679,103.0404,103.9883,32549.0
2025-03-24 09:35:00,104.31,104.93,104.2,104.44,14830.0,104.0781,104.6967,103.9683,104.2078,14830.0
2025-03-24 09:40:00,104.43,104.74,104.43,104.72,6014.0,104.1978,104.5071,104.1978,104.4871,6014.0
2025-03-24 09:45:00,104.58,104.76,104.3,104.67,14167.0,104.3475,104.5271,104.0681,104.4373,14167.0
2025-03-24 09:50:00,104.62,104.62,104.24,104.33,5812.0,104.3874,104.3874,104.0082,104.098,5812.0
2025-03-24 09:55:00,104.31,104.32,104.11,104.3,7341.0,104.0781,104.088,103.8785,104.0681,7341.0
2025-03-24 10:00:00,104.34,104.47,104.33,104.36,5307.0,104.108,104.2377,104.098,104.1279,5307.0
2025-03-24 10:05:00,104.3,104.77,104.24,104.66,12410.0,104.0681,104.537,104.0082,104.4273,12410.0
2025-03-24 10:10:00,104.77,105.0,104.71,104.99,4594.0,104.537,104.7665,104.4772,104.7565,4594.0
2025-03-24 10:15:00,104.97,105.09,104.94,105.01,8104.0,104.7366,104.8563,104.7067,104.7765,8104.0
2025-03-24 10:20:00,104.96,105.03,104.8,104.83,8729.0,104.7266,104.7965,104.567,104.5969,8729.0
2025-03-24 10:25:00,104.84,104.96,104.69,104.69,7893.0,104.6069,104.7266,104.4572,104.4572,7893.0
2025-03-24 10:30:00,104.76,104.83,104.63,104.8,3464.0,104.5271,104.5969,104.3973,104.567,3464.0
2025-03-24 10:35:00,104.78,104.96,104.77,104.94,3060.0,104.547,104.7266,104.537,104.7067,3060.0
2025-03-24 10:40:00,104.88,104.88,104.67,104.67,3502.0,104.6468,104.6468,104.4373,104.4373,3502.0
2025-03-24 10:45:00,104.72,104.82,104.66,104.82,1562.0,104.4871,104.5869,104.4273,104.5869,1562.0
2025-03-24 10:50:00,104.89,105.12,104.89,105.0,6188.0,104.6568,104.8863,104.6568,104.7665,6188.0
2025-03-24 10:55:00,105.05,105.24,105.03,105.24,3314.0,104.8164,105.006,104.7965,105.006,3314.0
2025-03-24 11:00:00,105.22,105.36,105.22,105.3,4287.0,104.986,105.1257,104.986,105.0659,4287.0
2025-03-24 11:05:00,105.28,105.33,105.21,105.21,3877.0,105.0459,105.0958,104.9761,104.9761,3877.0
2025-03-24 11:10:00,105.2,105.3,105.17,105.24,4280.0,104.9661,105.0659,104.9361,105.006,4280.0
2025-03-24 11:15:00,105.22,105.22,105.1,105.15,3913.0,104.986,104.986,104.8663,104.9162,3913.0
2025-03-24 11:20:00,105.11,105.15,104.98,105.0,4610.0,104.8763,104.9162,104.7466,104.7665,4610.0
2025-03-24 11:25:00,104.98,105.08,104.97,104.97,4708.0,104.7466,104.8463,104.7366,104.7366,4708.0
2025-03-24 11:30:00,105.04,105.04,104.95,104.95,2809.0,104.8064,104.8064,104.7166,104.7166,2809.0
2025-03-24 11:35:00,105.0,105.11,104.99,105.02,5069.0,104.7665,104.8763,104.7565,104.7865,5069.0
2025-03-24 11:40:00,105.02,105.13,104.97,105.11,5672.0,104.7865,104.8962,104.7366,104.8763,5672.0
2025-03-24 11:45:00,105.09,105.26,105.09,105.22,5549.0,104.8563,105.0259,104.8563,104.986,5549.0
2025-03-24 11:50:00,105.17,105.28,105.17,105.22,1615.0,104.9361,105.0459,104.9361,104.986,1615.0
2025-03-24 11:55:00,105.19,105.22,105.1,105.18,4656.0,104.9561,104.986,104.8663,104.9461,4656.0
2025-03-24 12:00:00,105.22,105.27,105.16,105.19,7615.0,104.986,105.0359,104.9262,104.9561,7615.0
2025-03-24 12:05:00,105.19,105.31,105.19,105.3,2490.0,104.9561,105.0758,104.9561,105.0659,2490.0
2025-03-24 12:10:00,105.29,105.5,105.29,105.39,6800.0,105.0559,105.2654,105.0559,105.1557,6800.0
2025-03-24 12:15:00,105.44,105.46,105.32,105.33,4815.0,105.2055,105.2255,105.0858,105.0958,4815.0
2025-03-24 12:20:00,105.31,105.36,105.16,105.23,8803.0,105.0758,105.1257,104.9262,104.996,8803.0
2025-03-24 12:25:00,105.16,105.16,104.86,104.9,34869.0,104.9262,104.9262,104.6268,104.6667,34869.0
2025-03-24 12:30:00,104.92,105.04,104.92,104.96,2666.0,104.6867,104.8064,104.6867,104.7266,2666.0
2025-03-24 12:35:00,104.98,104.98,104.84,104.88,3027.0,104.7466,104.7466,104.6069,104.6468,3027.0
2025-03-24 12:40:00,104.87,104.97,104.79,104.97,3967.0,104.6368,104.7366,104.557,104.7366,3967.0
2025-03-24 12:45:00,104.97,104.99,104.86,104.89,5382.0,104.7366,104.7565,104.6268,104.6568,5382.0
2025-03-24 12:50:00,104.94,105.02,104.94,105.02,1666.0,104.7067,104.7865,104.7067,104.7865,1666.0
2025-03-24 12:55:00,105.02,105.03,104.88,104.88,5438.0,104.7865,104.7965,104.6468,104.6468,5438.0
2025-03-24 13:00:00,104.92,104.93,104.85,104.85,2854.0,104.6867,104.6967,104.6169,104.6169,2854.0
2025-03-24 13:05:00,104.82,104.89,104.81,104.84,4233.0,104.5869,104.6568,104.5769,104.6069,4233.0
2025-03-24 13:10:00,104.8,104.86,104.72,104.72,3359.0,104.567,104.6268,104.4871,104.4871,3359.0
2025-03-24 13:15:00,104.74,104.94,104.74,104.92,6505.0,104.5071,104.7067,104.5071,104.6867,6505.0
2025-03-24 13:20:00,104.93,105.09,104.88,104.96,12275.0,104.6967,104.8563,104.6468,104.7266,12275.0
2025-03-24 13:25:00,104.94,105.01,104.91,105.01,5371.0,104.7067,104.7765,104.6767,104.7765,5371.0
2025-03-24 13:30:00,105.01,105.13,104.98,105.09,8850.0,104.7765,104.8962,104.7466,104.8563,8850.0
2025-03-24 13:35:00,105.09,105.24,105.09,105.13,7373.0,104.8563,105.006,104.8563,104.8962,7373.0
2025-03-24 13:40:00,105.15,105.2,105.1,105.17,5276.0,104.9162,104.9661,104.8663,104.9361,5276.0
2025-03-24 13:45:00,105.17,105.3,105.16,105.21,14506.0,104.9361,105.0659,104.9262,104.9761,14506.0
2025-03-24 13:50:00,105.21,105.31,105.21,105.27,6602.0,104.9761,105.0758,104.9761,105.0359,6602.0
2025-03-24 13:55:00,105.26,105.3,105.16,105.23,12365.0,105.0259,105.0659,104.9262,104.996,12365.0
2025-03-24 14:00:00,105.29,105.31,105.11,105.11,7954.0,105.0559,105.0758,104.8763,104.8763,7954.0
2025-03-24 14:05:00,105.09,105.22,105.09,105.17,3684.0,104.8563,104.986,104.8563,104.9361,3684.0
2025-03-24 14:10:00,105.18,105.18,104.89,104.9,5559.0,104.9461,104.9461,104.6568,104.6667,5559.0
2025-03-24 14:15:00,104.89,104.94,104.7,104.7,4424.0,104.6568,104.7067,104.4672,104.4672,4424.0
2025-03-24 14:20:00,104.69,104.74,104.65,104.74,7124.0,104.4572,104.5071,104.4173,104.5071,7124.0
2025-03-24 14:25:00,104.72,104.73,104.54,104.63,8351.0,104.4871,104.4971,104.3075,104.3973,8351.0
2025-03-24 14:30:00,104.59,104.72,104.55,104.69,3930.0,104.3574,104.4871,104.3175,104.4572,3930.0
2025-03-24 14:35:00,104.73,104.98,104.68,104.98,7530.0,104.4971,104.7466,104.4472,104.7466,7530.0
2025-03-24 14:40:00,105.01,105.07,104.91,105.06,5073.0,104.7765,104.8364,104.6767,104.8264,5073.0
2025-03-24 14:45:00,105.12,105.14,104.96,105.13,3575.0,104.8863,104.9062,104.7266,104.8962,3575.0
2025-03-24 14:50:00,105.09,105.27,105.08,105.24,5066.0,104.8563,105.0359,104.8463,105.006,5066.0
2025-03-24 14:55:00,105.2,105.23,105.09,105.15,8524.0,104.9661,104.996,104.8563,104.9162,8524.0
2025-03-24 15:00:00,105.15,105.18,105.03,105.16,13186.0,104.9162,104.9461,104.7965,104.9262,13186.0
2025-03-24 15:05:00,105.14,105.23,105.14,105.2,4854.0,104.9062,104.996,104.9062,104.9661,4854.0
2025-03-24 15:10:00,105.17,105.23,105.07,105.11,6707.0,104.9361,104.996,104.8364,104.8763,6707.0
2025-03-24 15:15:00,105.11,105.35,105.11,105.29,7166.0,104.8763,105.1157,104.8763,105.0559,7166.0
2025-03-24 15:20:00,105.26,105.26,105.08,105.22,7411.0,105.0259,105.0259,104.8463,104.986,7411.0
2025-03-24 15:25:00,105.19,105.25,105.11,105.18,5170.0,104.9561,105.016,104.8763,104.9461,5170.0
2025-03-24 15:30:00,105.19,105.35,105.18,105.27,10552.0,104.9561,105.1157,104.9461,105.0359,10552.0
2025-03-24 15:35:00,105.23,105.45,105.23,105.45,8601.0,104.996,105.2155,104.996,105.2155,8601.0
2025-03-24 15:40:00,105.42,105.49,105.31,105.33,13253.0,105.1856,105.2554,105.0758,105.0958,13253.0
2025-03-24 15:45:00,105.32,105.78,105.31,105.78,10780.0,105.0858,105.5448,105.0758,105.5448,10780.0
2025-03-24 15:50:00,105.76,105.9,105.39,105.9,26037.0,105.5248,105.6645,105.1557,105.6645,26037.0
2025-03-24 15:55:00,105.9,105.96,105.68,105.84,113858.0,105.6645,105.7244,105.445,105.6047,113858.0
2025-03-25 09:30:00,104.3,104.63,103.17,104.14,29763.0,104.0681,104.3973,102.9406,103.9084,29763.0
2025-03-25 09:35:00,104.28,104.6,103.45,104.37,10127.0,104.0481,104.3674,103.22,104.1379,10127.0
2025-03-25 09:40:00,104.59,104.88,104.35,104.41,12057.0,104.3574,104.6468,104.118,104.1778,12057.0
2025-03-25 09:45:00,104.49,105.15,104.46,104.67,6069.0,104.2577,104.9162,104.2277,104.4373,6069.0
2025-03-25 09:50:00,104.35,104.64,104.04,104.55,11440.0,104.118,104.4073,103.8087,104.3175,11440.0
2025-03-25 09:55:00,104.7,105.1,104.7,104.95,12457.0,104.4672,104.8663,104.4672,104.7166,12457.0
2025-03-25 10:00:00,104.95,105.03,104.5,104.51,10059.0,104.7166,104.7965,104.2676,104.2776,10059.0
2025-03-25 10:05:00,104.53,104.67,104.36,104.52,6952.0,104.2976,104.4373,104.1279,104.2876,6952.0
2025-03-25 10:10:00,104.53,105.38,104.52,104.74,11262.0,104.2976,105.1457,104.2876,104.5071,11262.0
2025-03-25 10:15:00,104.9,105.29,104.86,105.28,2450.0,104.6667,105.0559,104.6268,105.0459,2450.0
2025-03-25 10:20:00,105.31,105.44,105.26,105.29,3553.0,105.0758,105.2055,105.0259,105.0559,3553.0
2025-03-25 10:25:00,105.27,105.82,105.23,105.73,11845.0,105.0359,105.5847,104.996,105.4949,11845.0
2025-03-25 10:30:00,105.73,106.22,105.67,106.09,13277.0,105.4949,105.9838,105.435,105.8541,13277.0
2025-03-25 10:35:00,106.06,106.4,106.01,106.34,8748.0,105.8242,106.1634,105.7743,106.1035,8748.0
2025-03-25 10:40:00,106.34,106.54,106.21,106.26,21163.0,106.1035,106.3031,105.9738,106.0237,21163.0
2025-03-25 10:45:00,106.25,106.47,106.1,106.4,10419.0,106.0137,106.2333,105.8641,106.1634,10419.0
2025-03-25 10:50:00,106.37,106.46,106.16,106.19,8429.0,106.1335,106.2233,105.9239,105.9539,8429.0
2025-03-25 10:55:00,106.18,106.44,106.18,106.4,5906.0,105.9439,106.2033,105.9439,106.1634,5906.0
2025-03-25 11:00:00,106.42,106.42,106.25,106.31,4584.0,106.1834,106.1834,106.0137,106.0736,4584.0
2025-03-25 11:05:00,106.31,106.49,106.3,106.36,2899.0,106.0736,106.2532,106.0636,106.1235,2899.0
2025-03-25 11:10:00,106.36,106.42,106.26,106.38,5546.0,106.1235,106.1834,106.0237,106.1435,5546.0
2025-03-25 11:15:00,106.38,106.49,106.37,106.47,5607.0,106.1435,106.2532,106.1335,106.2333,5607.0
2025-03-25 11:20:00,106.43,106.43,106.3,106.43,12379.0,106.1933,106.1933,106.0636,106.1933,12379.0
2025-03-25 11:25:00,106.36,106.65,106.36,106.61,6601.0,106.1235,106.4129,106.1235,106.3729,6601.0
2025-03-25 11:30:00,106.66,106.94,106.66,106.92,7591.0,106.4228,106.7022,106.4228,106.6823,7591.0
2025-03-25 11:35:00,106.89,106.91,106.64,106.73,5295.0,106.6523,106.6723,106.4029,106.4927,5295.0
2025-03-25 11:40:00,106.7,106.71,106.51,106.56,5123.0,106.4627,106.4727,106.2732,106.3231,5123.0
2025-03-25 11:45:00,106.51,106.61,106.37,106.39,3649.0,106.2732,106.3729,106.1335,106.1534,3649.0
2025-03-25 11:50:00,106.4,106.6,106.4,106.47,3617.0,106.1634,106.363,106.1634,106.2333,3617.0
2025-03-25 11:55:00,106.48,106.54,106.33,106.54,3806.0,106.2432,106.3031,106.0936,106.3031,3806.0
2025-03-25 12:00:00,106.53,106.53,106.4,106.41,2067.0,106.2931,106.2931,106.1634,106.1734,2067.0
2025-03-25 12:05:00,106.39,106.44,106.23,106.4,8272.0,106.1534,106.2033,105.9938,106.1634,8272.0
2025-03-25 12:10:00,106.38,106.41,106.24,106.31,5153.0,106.1435,106.1734,106.0038,106.0736,5153.0
2025-03-25 12:15:00,106.25,106.48,106.25,106.38,7202.0,106.0137,106.2432,106.0137,106.1435,7202.0
2025-03-25 12:20:00,106.35,106.53,106.35,106.38,5073.0,106.1135,106.2931,106.1135,106.1435,5073.0
2025-03-25 12:25:00,106.46,106.46,106.22,106.23,2639.0,106.2233,106.2233,105.9838,105.9938,2639.0
2025-03-25 12:30:00,106.2,106.2,106.1,106.12,6379.0,105.9639,105.9639,105.8641,105.884,6379.0
2025-03-25 12:35:00,106.11,106.18,105.9,105.9,6010.0,105.8741,105.9439,105.6645,105.6645,6010.0
2025-03-25 12:40:00,106.05,106.14,106.04,106.12,2860.0,105.8142,105.904,105.8042,105.884,2860.0
2025-03-25 12:45:00,106.06,106.18,106.03,106.18,3880.0,105.8242,105.9439,105.7942,105.9439,3880.0
2025-03-25 12:50:00,106.23,106.29,106.15,106.17,2774.0,105.9938,106.0537,105.914,105.9339,2774.0
2025-03-25 12:55:00,106.12,106.19,106.04,106.19,4019.0,105.884,105.9539,105.8042,105.9539,4019.0
2025-03-25 13:00:00,106.19,106.33,106.09,106.26,11114.0,105.9539,106.0936,105.8541,106.0237,11114.0
2025-03-25 13:05:00,106.16,106.35,106.14,106.33,2899.0,105.9239,106.1135,105.904,106.0936,2899.0
2025-03-25 13:10:00,106.32,106.33,106.23,106.3,4795.0,106.0836,106.0936,105.9938,106.0636,4795.0
2025-03-25 13:15:00,106.26,106.44,106.25,106.4,5946.0,106.0237,106.2033,106.0137,106.1634,5946.0
2025-03-25 13:20:00,106.41,106.44,106.22,106.25,5194.0,106.1734,106.2033,105.9838,106.0137,5194.0
2025-03-25 13:25:00,106.25,106.37,106.25,106.3,1889.0,106.0137,106.1335,106.0137,106.0636,1889.0
2025-03-25 13:30:00,106.29,106.33,106.18,106.18,9809.0,106.0537,106.0936,105.9439,105.9439,9809.0
2025-03-25 13:35:00,106.18,106.26,106.14,106.24,4078.0,105.9439,106.0237,105.904,106.0038,4078.0
2025-03-25 13:40:00,106.26,106.29,106.14,106.22,2269.0,106.0237,106.0537,105.904,105.9838,2269.0
2025-03-25 13:45:00,106.2,106.21,106.07,106.09,6228.0,105.9639,105.9738,105.8341,105.8541,6228.0
2025-03-25 13:50:00,106.12,106.21,106.1,106.15,5223.0,105.884,105.9738,105.8641,105.914,5223.0
2025-03-25 13:55:00,106.14,106.22,106.01,106.05,4964.0,105.904,105.9838,105.7743,105.8142,4964.0
2025-03-25 14:00:00,106.01,106.04,105.95,106.02,4119.0,105.7743,105.8042,105.7144,105.7843,4119.0
2025-03-25 14:05:00,106.01,106.01,105.83,105.83,3393.0,105.7743,105.7743,105.5947,105.5947,3393.0
2025-03-25 14:10:00,105.88,105.9,105.77,105.84,2988.0,105.6446,105.6645,105.5348,105.6047,2988.0
2025-03-25 14:15:00,105.83,105.83,105.77,105.82,1500.0,105.5947,105.5947,105.5348,105.5847,1500.0
2025-03-25 14:20:00,105.83,105.88,105.69,105.71,8150.0,105.5947,105.6446,105.455,105.4749,8150.0
2025-03-25 14:25:00,105.68,105.77,105.67,105.77,1907.0,105.445,105.5348,105.435,105.5348,1907.0
2025-03-25 14:30:00,105.74,105.78,105.57,105.65,4736.0,105.5049,105.5448,105.3353,105.4151,4736.0
2025-03-25 14:35:00,105.65,105.72,105.63,105.66,2307.0,105.4151,105.4849,105.3951,105.4251,2307.0
2025-03-25 14:40:00,105.63,105.63,105.36,105.37,4803.0,105.3951,105.3951,105.1257,105.1357,4803.0
2025-03-25 14:45:00,105.47,105.6,105.41,105.49,5103.0,105.2355,105.3652,105.1756,105.2554,5103.0
2025-03-25 14:50:00,105.54,105.58,105.5,105.53,3175.0,105.3053,105.3452,105.2654,105.2953,3175.0
2025-03-25 14:55:00,105.53,105.68,105.49,105.68,4496.0,105.2953,105.445,105.2554,105.445,4496.0
2025-03-25 15:00:00,105.68,105.75,105.52,105.75,6020.0,105.445,105.5149,105.2854,105.5149,6020.0
2025-03-25 15:05:00,105.73,105.74,105.62,105.67,6939.0,105.4949,105.5049,105.3851,105.435,6939.0
2025-03-25 15:10:00,105.67,105.68,105.57,105.61,4947.0,105.435,105.445,105.3353,105.3752,4947.0
2025-03-25 15:15:00,105.58,105.7,105.55,105.58,7028.0,105.3452,105.465,105.3153,105.3452,7028.0
2025-03-25 15:20:00,105.56,105.56,105.4,105.56,9220.0,105.3253,105.3253,105.1656,105.3253,9220.0
2025-03-25 15:25:00,105.56,105.68,105.53,105.59,5857.0,105.3253,105.445,105.2953,105.3552,5857.0
2025-03-25 15:30:00,105.56,105.62,105.44,105.45,10338.0,105.3253,105.3851,105.2055,105.2155,10338.0
2025-03-25 15:35:00,105.44,105.53,104.33,105.2,37747.0,105.2055,105.2953,104.098,104.9661,37747.0
2025-03-25 15:40:00,105.2,105.5,105.19,105.43,9191.0,104.9661,105.2654,104.9561,105.1956,9191.0
2025-03-25 15:45:00,105.44,105.49,105.31,105.45,8767.0,105.2055,105.2554,105.0758,105.2155,8767.0
2025-03-25 15:50:00,105.49,105.51,105.14,105.27,29688.0,105.2554,105.2754,104.9062,105.0359,29688.0
2025-03-25 15:55:00,105.3,105.39,105.18,105.3,87197.0,105.0659,105.1557,104.9461,105.0659,87197.0
2025-03-26 09:30:00,105.42,106.11,105.03,105.75,14612.0,105.1856,105.8741,104.7965,105.5149,14612.0
2025-03-26 09:35:00,105.93,106.1,105.63,105.82,6034.0,105.6945,105.8641,105.3951,105.5847,6034.0
2025-03-26 09:40:00,105.95,106.36,105.95,106.08,7768.0,105.7144,106.1235,105.7144,105.8441,7768.0
2025-03-26 09:45:00,106.08,106.3,105.96,106.09,7597.0,105.8441,106.0636,105.7244,105.8541,7597.0
2025-03-26 09:50:00,106.07,106.15,105.84,106.06,6136.0,105.8341,105.914,105.6047,105.8242,6136.0
2025-03-26 09:55:00,105.98,106.16,105.87,105.87,10713.0,105.7443,105.9239,105.6346,105.6346,10713.0
2025-03-26 10:00:00,105.92,106.26,105.8,106.05,7715.0,105.6845,106.0237,105.5647,105.8142,7715.0
2025-03-26 10:05:00,106.1,106.24,106.06,106.23,2462.0,105.8641,106.0038,105.8242,105.9938,2462.0
2025-03-26 10:10:00,106.2,106.76,106.2,106.58,4247.0,105.9639,106.5226,105.9639,106.343,4247.0
2025-03-26 10:15:00,106.6,106.6,106.44,106.48,4863.0,106.363,106.363,106.2033,106.2432,4863.0
2025-03-26 10:20:00,106.46,106.58,106.41,106.44,3420.0,106.2233,106.343,106.1734,106.2033,3420.0
2025-03-26 10:25:00,106.48,106.49,106.19,106.2,2736.0,106.2432,106.2532,105.9539,105.9639,2736.0
2025-03-26 10:30:00,106.16,106.21,106.13,106.14,2675.0,105.9239,105.9738,105.894,105.904,2675.0
2025-03-26 10:35:00,106.19,106.32,106.19,106.24,3124.0,105.9539,106.0836,105.9539,106.0038,3124.0
2025-03-26 10:40:00,106.28,106.46,106.18,106.44,3005.0,106.0437,106.2233,105.9439,106.2033,3005.0
2025-03-26 10:45:00,106.41,106.41,106.05,106.07,3682.0,106.1734,106.1734,105.8142,105.8341,3682.0
2025-03-26 10:50:00,106.11,106.13,106.0,106.02,2011.0,105.8741,105.894,105.7643,105.7843,2011.0
2025-03-26 10:55:00,106.05,106.05,105.91,105.95,2883.0,105.8142,105.8142,105.6745,105.7144,2883.0
2025-03-26 11:00:00,106.0,106.09,106.0,106.05,3238.0,105.7643,105.8541,105.7643,105.8142,3238.0
2025-03-26 11:05:00,106.0,106.0,105.92,105.98,2800.0,105.7643,105.7643,105.6845,105.7443,2800.0
2025-03-26 11:10:00,105.98,105.99,105.86,105.86,4389.0,105.7443,105.7543,105.6246,105.6246,4389.0
2025-03-26 11:15:00,105.74,105.91,105.68,105.68,4186.0,105.5049,105.6745,105.445,105.445,4186.0
2025-03-26 11:20:00,105.69,105.69,105.5,105.54,1447.0,105.455,105.455,105.2654,105.3053,1447.0
2025-03-26 11:25:00,105.56,105.58,105.33,105.34,5428.0,105.3253,105.3452,105.0958,105.1058,5428.0
2025-03-26 11:30:00,105.33,105.35,105.26,105.28,1986.0,105.0958,105.1157,105.0259,105.0459,1986.0
2025-03-26 11:35:00,105.31,105.4,105.14,105.22,6191.0,105.0758,105.1656,104.9062,104.986,6191.0
2025-03-26 11:40:00,105.22,105.34,105.2,105.33,4316.0,104.986,105.1058,104.9661,105.0958,4316.0
2025-03-26 11:45:00,105.28,105.51,105.27,105.43,7682.0,105.0459,105.2754,105.0359,105.1956,7682.0
2025-03-26 11:50:00,105.47,105.57,105.42,105.57,8181.0,105.2355,105.3353,105.1856,105.3353,8181.0
2025-03-26 11:55:00,105.56,105.56,105.36,105.46,7541.0,105.3253,105.3253,105.1257,105.2255,7541.0
2025-03-26 12:00:00,105.45,105.59,105.38,105.55,3246.0,105.2155,105.3552,105.1457,105.3153,3246.0
2025-03-26 12:05:00,105.6,105.6,105.48,105.6,2443.0,105.3652,105.3652,105.2455,105.3652,2443.0
2025-03-26 12:10:00,105.55,105.63,105.42,105.42,3227.0,105.3153,105.3951,105.1856,105.1856,3227.0
2025-03-26 12:15:00,105.53,105.53,105.46,105.46,1938.0,105.2953,105.2953,105.2255,105.2255,1938.0
2025-03-26 12:20:00,105.52,105.67,105.51,105.63,7578.0,105.2854,105.435,105.2754,105.3951,7578.0
2025-03-26 12:25:00,105.59,105.66,105.57,105.66,2468.0,105.3552,105.4251,105.3353,105.4251,2468.0
2025-03-26 12:30:00,105.67,105.77,105.64,105.69,3375.0,105.435,105.5348,105.4051,105.455,3375.0
2025-03-26 12:35:00,105.7,105.76,105.64,105.64,1615.0,105.465,105.5248,105.4051,105.4051,1615.0
2025-03-26 12:40:00,105.69,105.7,105.54,105.56,1941.0,105.455,105.465,105.3053,105.3253,1941.0
2025-03-26 12:45:00,105.53,105.58,105.52,105.57,1436.0,105.2953,105.3452,105.2854,105.3353,1436.0
2025-03-26 12:50:00,105.53,105.53,105.41,105.41,1619.0,105.2953,105.2953,105.1756,105.1756,1619.0
2025-03-26 12:55:00,105.3,105.3,105.0,105.05,4364.0,105.0659,105.0659,104.7665,104.8164,4364.0
2025-03-26 13:00:00,105.14,105.24,105.09,105.18,2981.0,104.9062,105.006,104.8563,104.9461,2981.0
2025-03-26 13:05:00,105.24,105.25,105.17,105.17,2025.0,105.006,105.016,104.9361,104.9361,2025.0
2025-03-26 13:10:00,105.28,105.29,105.06,105.12,4472.0,105.0459,105.0559,104.8264,104.8863,4472.0
2025-03-26 13:15:00,105.1,105.12,104.88,104.94,1965.0,104.8663,104.8863,104.6468,104.7067,1965.0
2025-03-26 13:20:00,104.94,104.94,104.6,104.69,4013.0,104.7067,104.7067,104.3674,104.4572,4013.0
2025-03-26 13:25:00,104.58,104.58,104.39,104.49,2214.0,104.3475,104.3475,104.1579,104.2577,2214.0
2025-03-26 13:30:00,104.54,104.54,104.27,104.32,4001.0,104.3075,104.3075,104.0381,104.088,4001.0
2025-03-26 13:35:00,104.31,104.41,104.17,104.32,12400.0,104.0781,104.1778,103.9384,104.088,12400.0
2025-03-26 13:40:00,104.37,104.56,104.3,104.53,4915.0,104.1379,104.3275,104.0681,104.2976,4915.0
2025-03-26 13:45:00,104.52,104.56,104.45,104.48,3380.0,104.2876,104.3275,104.2177,104.2477,3380.0
2025-03-26 13:50:00,104.5,104.53,104.48,104.5,1106.0,104.2676,104.2976,104.2477,104.2676,1106.0
2025-03-26 13:55:00,104.5,104.65,104.46,104.55,4814.0,104.2676,104.4173,104.2277,104.3175,4814.0
2025-03-26 14:00:00,104.56,104.76,104.56,104.76,6118.0,104.3275,104.5271,104.3275,104.5271,6118.0
2025-03-26 14:05:00,104.84,104.94,104.82,104.87,1636.0,104.6069,104.7067,104.5869,104.6368,1636.0
2025-03-26 14:10:00,104.91,104.98,104.87,104.94,2871.0,104.6767,104.7466,104.6368,104.7067,2871.0
2025-03-26 14:15:00,104.94,104.98,104.88,104.88,4404.0,104.7067,104.7466,104.6468,104.6468,4404.0
2025-03-26 14:20:00,104.87,104.99,104.87,104.99,2292.0,104.6368,104.7565,104.6368,104.7565,2292.0
2025-03-26 14:25:00,105.0,105.0,104.84,104.88,3350.0,104.7665,104.7665,104.6069,104.6468,3350.0
2025-03-26 14:30:00,104.85,104.9,104.78,104.82,2658.0,104.6169,104.6667,104.547,104.5869,2658.0
2025-03-26 14:35:00,104.78,104.95,104.78,104.93,3415.0,104.547,104.7166,104.547,104.6967,3415.0
2025-03-26 14:40:00,104.95,105.02,104.94,104.94,2018.0,104.7166,104.7865,104.7067,104.7067,2018.0
2025-03-26 14:45:00,104.91,104.93,104.71,104.71,3402.0,104.6767,104.6967,104.4772,104.4772,3402.0
2025-03-26 14:50:00,104.7,104.77,104.7,104.76,1911.0,104.4672,104.537,104.4672,104.5271,1911.0
2025-03-26 14:55:00,104.76,104.89,104.71,104.84,5728.0,104.5271,104.6568,104.4772,104.6069,5728.0
2025-03-26 15:00:00,104.9,104.94,104.86,104.86,2599.0,104.6667,104.7067,104.6268,104.6268,2599.0
2025-03-26 15:05:00,104.89,105.02,104.87,104.91,9438.0,104.6568,104.7865,104.6368,104.6767,9438.0
2025-03-26 15:10:00,104.94,104.96,104.87,104.91,3989.0,104.7067,104.7266,104.6368,104.6767,3989.0
2025-03-26 15:15:00,104.97,105.09,104.95,105.0,4657.0,104.7366,104.8563,104.7166,104.7665,4657.0
2025-03-26 15:20:00,105.0,105.16,104.99,105.0,9303.0,104.7665,104.9262,104.7565,104.7665,9303.0
2025-03-26 15:25:00,105.0,105.09,104.99,104.99,5918.0,104.7665,104.8563,104.7565,104.7565,5918.0
2025-03-26 15:30:00,104.98,105.02,104.92,105.0,7073.0,104.7466,104.7865,104.6867,104.7665,7073.0
2025-03-26 15:35:00,104.98,105.06,104.89,104.9,6498.0,104.7466,104.8264,104.6568,104.6667,6498.0
2025-03-26 15:40:00,104.9,105.08,104.89,104.94,9241.0,104.6667,104.8463,104.6568,104.7067,9241.0
2025-03-26 15:45:00,104.98,105.14,104.92,105.07,12919.0,104.7466,104.9062,104.6867,104.8364,12919.0
2025-03-26 15:50:00,105.07,105.36,104.9,105.36,28734.0,104.8364,105.1257,104.6667,105.1257,28734.0
2025-03-26 15:55:00,105.32,105.37,105.14,105.15,89779.0,105.0858,105.1357,104.9062,104.9162,89779.0
2025-03-27 09:30:00,105.17,105.36,104.48,105.15,14660.0,104.9361,105.1257,104.2477,104.9162,14660.0
2025-03-27 09:35:00,105.44,105.52,104.94,105.52,7184.0,105.2055,105.2854,104.7067,105.2854,7184.0
2025-03-27 09:40:00,105.04,105.04,104.48,104.48,4558.0,104.8064,104.8064,104.2477,104.2477,4558.0
2025-03-27 09:45:00,104.56,105.0,104.54,104.99,3220.0,104.3275,104.7665,104.3075,104.7565,3220.0
2025-03-27 09:50:00,104.96,105.4,104.96,105.24,3367.0,104.7266,105.1656,104.7266,105.006,3367.0
2025-03-27 09:55:00,105.32,105.43,105.32,105.43,1060.0,105.0858,105.1956,105.0858,105.1956,1060.0
2025-03-27 10:00:00,105.44,105.87,105.42,105.67,11203.0,105.2055,105.6346,105.1856,105.435,11203.0
2025-03-27 10:05:00,105.67,105.67,105.44,105.44,4772.0,105.435,105.435,105.2055,105.2055,4772.0
2025-03-27 10:10:00,105.44,105.56,105.26,105.56,4683.0,105.2055,105.3253,105.0259,105.3253,4683.0
2025-03-27 10:15:00,105.69,105.88,105.64,105.82,5320.0,105.455,105.6446,105.4051,105.5847,5320.0
2025-03-27 10:20:00,105.75,105.95,105.7,105.75,11571.0,105.5149,105.7144,105.465,105.5149,11571.0
2025-03-27 10:25:00,105.59,105.95,105.59,105.88,4375.0,105.3552,105.7144,105.3552,105.6446,4375.0
2025-03-27 10:30:00,105.99,105.99,105.8,105.89,2041.0,105.7543,105.7543,105.5647,105.6545,2041.0
2025-03-27 10:35:00,105.89,106.06,105.83,105.93,3309.0,105.6545,105.8242,105.5947,105.6945,3309.0
2025-03-27 10:40:00,106.08,106.16,106.07,106.14,3147.0,105.8441,105.9239,105.8341,105.904,3147.0
2025-03-27 10:45:00,106.1,106.1,105.85,105.85,2997.0,105.8641,105.8641,105.6146,105.6146,2997.0
2025-03-27 10:50:00,105.9,105.9,105.58,105.58,3418.0,105.6645,105.6645,105.3452,105.3452,3418.0
2025-03-27 10:55:00,105.57,105.58,105.4,105.49,2415.0,105.3353,105.3452,105.1656,105.2554,2415.0
2025-03-27 11:00:00,105.58,105.76,105.54,105.63,4115.0,105.3452,105.5248,105.3053,105.3951,4115.0
2025-03-27 11:05:00,105.66,105.7,105.59,105.59,950.0,105.4251,105.465,105.3552,105.3552,950.0
2025-03-27 11:10:00,105.64,105.85,105.62,105.85,7110.0,105.4051,105.6146,105.3851,105.6146,7110.0
2025-03-27 11:15:00,105.74,105.83,105.74,105.83,3665.0,105.5049,105.5947,105.5049,105.5947,3665.0
2025-03-27 11:20:00,105.76,105.8,105.59,105.59,2906.0,105.5248,105.5647,105.3552,105.3552,2906.0
2025-03-27 11:25:00,105.67,105.68,105.4,105.4,1950.0,105.435,105.445,105.1656,105.1656,1950.0
2025-03-27 11:30:00,105.45,105.49,105.13,105.13,2076.0,105.2155,105.2554,104.8962,104.8962,2076.0
2025-03-27 11:35:00,105.09,105.09,104.81,104.87,4154.0,104.8563,104.8563,104.5769,104.6368,4154.0
2025-03-27 11:40:00,104.88,105.06,104.88,105.06,3742.0,104.6468,104.8264,104.6468,104.8264,3742.0
2025-03-27 11:45:00,105.03,105.11,104.96,104.96,34583.0,104.7965,104.8763,104.7266,104.7266,34583.0
2025-03-27 11:50:00,105.14,105.16,105.02,105.11,4241.0,104.9062,104.9262,104.7865,104.8763,4241.0
2025-03-27 11:55:00,105.03,105.12,105.01,105.06,1966.0,104.7965,104.8863,104.7765,104.8264,1966.0
2025-03-27 12:00:00,105.12,105.31,105.04,105.24,2914.0,104.8863,105.0758,104.8064,105.006,2914.0
2025-03-27 12:05:00,105.36,105.38,105.3,105.36,2000.0,105.1257,105.1457,105.0659,105.1257,2000.0
2025-03-27 12:10:00,105.34,105.34,105.21,105.23,2568.0,105.1058,105.1058,104.9761,104.996,2568.0
2025-03-27 12:15:00,105.2,105.28,105.2,105.25,2487.0,104.9661,105.0459,104.9661,105.016,2487.0
2025-03-27 12:20:00,105.27,105.32,105.25,105.29,1311.0,105.0359,105.0858,105.016,105.0559,1311.0
2025-03-27 12:25:00,105.24,105.29,105.18,105.29,2228.0,105.006,105.0559,104.9461,105.0559,2228.0
2025-03-27 12:30:00,105.28,105.41,105.28,105.29,3565.0,105.0459,105.1756,105.0459,105.0559,3565.0
2025-03-27 12:35:00,105.3,105.3,105.18,105.22,1700.0,105.0659,105.0659,104.9461,104.986,1700.0
2025-03-27 12:40:00,105.22,105.24,105.17,105.17,900.0,104.986,105.006,104.9361,104.9361,900.0
2025-03-27 12:45:00,105.22,105.22,105.01,105.02,2659.0,104.986,104.986,104.7765,104.7865,2659.0
2025-03-27 12:50:00,104.91,104.99,104.91,104.99,1310.0,104.6767,104.7565,104.6767,104.7565,1310.0
2025-03-27 12:55:00,105.04,105.04,104.94,104.94,1837.0,104.8064,104.8064,104.7067,104.7067,1837.0
2025-03-27 13:00:00,104.92,105.03,104.8,105.03,5844.0,104.6867,104.7965,104.567,104.7965,5844.0
2025-03-27 13:05:00,105.01,105.11,104.98,105.08,6203.0,104.7765,104.8763,104.7466,104.8463,6203.0
2025-03-27 13:10:00,105.05,105.24,105.05,105.24,2989.0,104.8164,105.006,104.8164,105.006,2989.0
2025-03-27 13:15:00,105.25,105.27,105.14,105.17,3361.0,105.016,105.0359,104.9062,104.9361,3361.0
2025-03-27 13:20:00,105.2,105.32,105.14,105.32,1894.0,104.9661,105.0858,104.9062,105.0858,1894.0
2025-03-27 13:25:00,105.28,105.29,105.2,105.22,3640.0,105.0459,105.0559,104.9661,104.986,3640.0
2025-03-27 13:30:00,105.2,105.26,105.2,105.23,1903.0,104.9661,105.0259,104.9661,104.996,1903.0
2025-03-27 13:35:00,105.26,105.26,105.14,105.2,2897.0,105.0259,105.0259,104.9062,104.9661,2897.0
2025-03-27 13:40:00,105.16,105.2,105.13,105.14,1380.0,104.9262,104.9661,104.8962,104.9062,1380.0
2025-03-27 13:45:00,105.14,105.34,105.14,105.33,8610.0,104.9062,105.1058,104.9062,105.0958,8610.0
2025-03-27 13:50:00,105.41,105.41,105.21,105.22,2397.0,105.1756,105.1756,104.9761,104.986,2397.0
2025-03-27 13:55:00,105.19,105.26,105.19,105.26,900.0,104.9561,105.0259,104.9561,105.0259,900.0
2025-03-27 14:00:00,105.31,105.33,105.22,105.22,675.0,105.0758,105.0958,104.986,104.986,675.0
2025-03-27 14:05:00,105.37,105.56,105.36,105.56,15052.0,105.1357,105.3253,105.1257,105.3253,15052.0
2025-03-27 14:10:00,105.54,105.58,105.49,105.56,3114.0,105.3053,105.3452,105.2554,105.3253,3114.0
2025-03-27 14:15:00,105.56,105.61,105.49,105.5,6161.0,105.3253,105.3752,105.2554,105.2654,6161.0
2025-03-27 14:20:00,105.5,105.55,105.39,105.4,3337.0,105.2654,105.3153,105.1557,105.1656,3337.0
2025-03-27 14:25:00,105.38,105.51,105.36,105.45,4922.0,105.1457,105.2754,105.1257,105.2155,4922.0
2025-03-27 14:30:00,105.41,105.44,105.35,105.41,6088.0,105.1756,105.2055,105.1157,105.1756,6088.0
2025-03-27 14:35:00,105.45,105.48,105.42,105.44,3344.0,105.2155,105.2455,105.1856,105.2055,3344.0
2025-03-27 14:40:00,105.44,105.49,105.32,105.32,5223.0,105.2055,105.2554,105.0858,105.0858,5223.0
2025-03-27 14:45:00,105.33,105.58,105.33,105.57,6054.0,105.0958,105.3452,105.0958,105.3353,6054.0
2025-03-27 14:50:00,105.59,105.63,105.48,105.53,7571.0,105.3552,105.3951,105.2455,105.2953,7571.0
2025-03-27 14:55:00,105.48,105.53,105.34,105.35,4219.0,105.2455,105.2953,105.1058,105.1157,4219.0
2025-03-27 15:00:00,105.35,105.58,105.35,105.5,8556.0,105.1157,105.3452,105.1157,105.2654,8556.0
2025-03-27 15:05:00,105.52,105.68,105.51,105.61,4651.0,105.2854,105.445,105.2754,105.3752,4651.0
2025-03-27 15:10:00,105.63,105.76,105.62,105.7,5820.0,105.3951,105.5248,105.3851,105.465,5820.0
2025-03-27 15:15:00,105.72,105.89,105.72,105.86,7335.0,105.4849,105.6545,105.4849,105.6246,7335.0
2025-03-27 15:20:00,105.86,105.86,105.59,105.62,7580.0,105.6246,105.6246,105.3552,105.3851,7580.0
2025-03-27 15:25:00,105.58,105.73,105.58,105.72,11119.0,105.3452,105.4949,105.3452,105.4849,11119.0
2025-03-27 15:30:00,105.68,105.69,105.56,105.69,7200.0,105.445,105.455,105.3253,105.455,7200.0
2025-03-27 15:35:00,105.67,105.68,105.47,105.51,6139.0,105.435,105.445,105.2355,105.2754,6139.0
2025-03-27 15:40:00,105.51,105.65,105.3,105.31,12478.0,105.2754,105.4151,105.0659,105.0758,12478.0
2025-03-27 15:45:00,105.31,105.32,105.1,105.23,15999.0,105.0758,105.0858,104.8663,104.996,15999.0
2025-03-27 15:50:00,105.2,105.23,104.97,105.1,26798.0,104.9661,104.996,104.7366,104.8663,26798.0
2025-03-27 15:55:00,105.16,105.23,104.99,105.04,66802.0,104.9262,104.996,104.7565,104.8064,66802.0
2025-03-28 09:30:00,105.55,105.55,104.34,104.87,23097.0,105.3153,105.3153,104.108,104.6368,23097.0
2025-03-28 09:35:00,104.64,104.97,104.59,104.79,5754.0,104.4073,104.7366,104.3574,104.557,5754.0
2025-03-28 09:40:00,104.76,104.82,103.92,103.93,4675.0,104.5271,104.5869,103.6889,103.6989,4675.0
2025-03-28 09:45:00,104.02,104.17,103.88,103.88,3905.0,103.7887,103.9384,103.649,103.649,3905.0
2025-03-28 09:50:00,104.01,104.27,103.92,103.95,8600.0,103.7787,104.0381,103.6889,103.7189,8600.0
2025-03-28 09:55:00,103.79,103.82,103.55,103.58,8592.0,103.5592,103.5891,103.3197,103.3497,8592.0
2025-03-28 10:00:00,103.39,103.88,103.26,103.68,11387.0,103.1601,103.649,103.0304,103.4495,11387.0
2025-03-28 10:05:00,103.66,103.86,103.6,103.71,7450.0,103.4295,103.6291,103.3696,103.4794,7450.0
2025-03-28 10:10:00,103.62,103.69,103.35,103.43,5552.0,103.3896,103.4594,103.1202,103.2,5552.0
2025-03-28 10:15:00,103.45,103.5,103.29,103.29,5724.0,103.22,103.2699,103.0603,103.0603,5724.0
2025-03-28 10:20:00,103.28,103.28,103.03,103.09,10547.0,103.0503,103.0503,102.8009,102.8608,10547.0
2025-03-28 10:25:00,103.09,103.16,102.94,103.0,4710.0,102.8608,102.9306,102.7111,102.771,4710.0
2025-03-28 10:30:00,103.0,103.05,102.74,102.83,10747.0,102.771,102.8209,102.5116,102.6014,10747.0
2025-03-28 10:35:00,102.76,102.89,102.68,102.88,4430.0,102.5315,102.6612,102.4517,102.6512,4430.0
2025-03-28 10:40:00,102.87,102.94,102.8,102.8,3400.0,102.6413,102.7111,102.5714,102.5714,3400.0
2025-03-28 10:45:00,102.82,102.87,102.54,102.58,3656.0,102.5914,102.6413,102.312,102.3519,3656.0
2025-03-28 10:50:00,102.57,102.81,102.57,102.73,7209.0,102.3419,102.5814,102.3419,102.5016,7209.0
2025-03-28 10:55:00,102.68,102.69,102.5,102.5,5287.0,102.4517,102.4617,102.2721,102.2721,5287.0
2025-03-28 11:00:00,102.56,102.56,102.34,102.48,3333.0,102.332,102.332,102.1124,102.2521,3333.0
2025-03-28 11:05:00,102.52,102.53,102.18,102.18,3791.0,102.292,102.302,101.9528,101.9528,3791.0
2025-03-28 11:10:00,102.29,102.45,102.2,102.26,5959.0,102.0626,102.2222,101.9728,102.0326,5959.0
2025-03-28 11:15:00,102.31,102.55,102.23,102.52,3902.0,102.0825,102.322,102.0027,102.292,3902.0
2025-03-28 11:20:00,102.53,102.65,102.52,102.64,2468.0,102.302,102.4218,102.292,102.4118,2468.0
2025-03-28 11:25:00,102.59,102.64,102.43,102.5,3266.0,102.3619,102.4118,102.2022,102.2721,3266.0
2025-03-28 11:30:00,102.54,102.69,102.54,102.65,4253.0,102.312,102.4617,102.312,102.4218,4253.0
2025-03-28 11:35:00,102.64,102.69,102.58,102.69,1988.0,102.4118,102.4617,102.3519,102.4617,1988.0
2025-03-28 11:40:00,102.63,102.63,102.51,102.51,2259.0,102.4018,102.4018,102.2821,102.2821,2259.0
2025-03-28 11:45:00,102.49,102.72,102.49,102.67,7707.0,102.2621,102.4916,102.2621,102.4417,7707.0
2025-03-28 11:50:00,102.67,102.67,102.41,102.44,5255.0,102.4417,102.4417,102.1823,102.2122,5255.0
2025-03-28 11:55:00,102.47,102.5,102.3,102.44,4795.0,102.2422,102.2721,102.0725,102.2122,4795.0
2025-03-28 12:00:00,102.38,102.63,102.31,102.59,7941.0,102.1524,102.4018,102.0825,102.3619,7941.0
2025-03-28 12:05:00,102.7,102.73,102.67,102.68,2200.0,102.4716,102.5016,102.4417,102.4517,2200.0
2025-03-28 12:10:00,102.68,102.68,102.44,102.51,3728.0,102.4517,102.4517,102.2122,102.2821,3728.0
2025-03-28 12:15:00,102.48,102.52,102.35,102.46,3312.0,102.2521,102.292,102.1224,102.2322,3312.0
2025-03-28 12:20:00,102.44,102.5,102.39,102.5,3427.0,102.2122,102.2721,102.1623,102.2721,3427.0
2025-03-28 12:25:00,102.53,102.53,102.38,102.38,1801.0,102.302,102.302,102.1524,102.1524,1801.0
2025-03-28 12:30:00,102.47,102.51,102.4,102.44,5731.0,102.2422,102.2821,102.1723,102.2122,5731.0
2025-03-28 12:35:00,102.49,102.59,102.48,102.49,3874.0,102.2621,102.3619,102.2521,102.2621,3874.0
2025-03-28 12:40:00,102.56,102.62,102.46,102.51,4215.0,102.332,102.3918,102.2322,102.2821,4215.0
2025-03-28 12:45:00,102.49,102.68,102.49,102.64,7686.0,102.2621,102.4517,102.2621,102.4118,7686.0
2025-03-28 12:50:00,102.64,102.7,102.59,102.59,4360.0,102.4118,102.4716,102.3619,102.3619,4360.0
2025-03-28 12:55:00,102.6,102.6,102.53,102.54,4095.0,102.3719,102.3719,102.302,102.312,4095.0
2025-03-28 13:00:00,102.51,102.56,102.39,102.39,5910.0,102.2821,102.332,102.1623,102.1623,5910.0
2025-03-28 13:05:00,102.41,102.47,102.36,102.41,5268.0,102.1823,102.2422,102.1324,102.1823,5268.0
2025-03-28 13:10:00,102.42,102.54,102.42,102.45,3403.0,102.1923,102.312,102.1923,102.2222,3403.0
2025-03-28 13:15:00,102.43,102.44,102.36,102.38,3656.0,102.2022,102.2122,102.1324,102.1524,3656.0
2025-03-28 13:20:00,102.38,102.41,102.34,102.38,3637.0,102.1524,102.1823,102.1124,102.1524,3637.0
2025-03-28 13:25:00,102.32,102.39,102.09,102.09,4112.0,102.0925,102.1623,101.863,101.863,4112.0
2025-03-28 13:30:00,102.06,102.27,102.06,102.27,5525.0,101.8331,102.0426,101.8331,102.0426,5525.0
2025-03-28 13:35:00,102.25,102.31,102.24,102.27,2745.0,102.0226,102.0825,102.0127,102.0426,2745.0
2025-03-28 13:40:00,102.32,102.5,102.28,102.44,7396.0,102.0925,102.2721,102.0526,102.2122,7396.0
2025-03-28 13:45:00,102.42,102.51,102.38,102.4,3460.0,102.1923,102.2821,102.1524,102.1723,3460.0
2025-03-28 13:50:00,102.35,102.42,102.26,102.26,2584.0,102.1224,102.1923,102.0326,102.0326,2584.0
2025-03-28 13:55:00,102.31,102.44,102.31,102.36,2742.0,102.0825,102.2122,102.0825,102.1324,2742.0
2025-03-28 14:00:00,102.4,102.49,102.36,102.42,4691.0,102.1723,102.2621,102.1324,102.1923,4691.0
2025-03-28 14:05:00,102.35,102.35,102.1,102.14,2662.0,102.1224,102.1224,101.873,101.9129,2662.0
2025-03-28 14:10:00,102.14,102.17,101.97,102.01,4527.0,101.9129,101.9428,101.7433,101.7832,4527.0
2025-03-28 14:15:00,102.01,102.05,101.87,101.87,3597.0,101.7832,101.8231,101.6435,101.6435,3597.0
2025-03-28 14:20:00,101.94,101.94,101.56,101.57,6937.0,101.7133,101.7133,101.3342,101.3442,6937.0
2025-03-28 14:25:00,101.56,101.75,101.42,101.75,8653.0,101.3342,101.5238,101.1945,101.5238,8653.0
2025-03-28 14:30:00,101.71,101.75,101.7,101.73,3980.0,101.4838,101.5238,101.4739,101.5038,3980.0
2025-03-28 14:35:00,101.79,101.87,101.72,101.73,7655.0,101.5637,101.6435,101.4938,101.5038,7655.0
2025-03-28 14:40:00,101.75,101.78,101.66,101.72,4514.0,101.5238,101.5537,101.434,101.4938,4514.0
2025-03-28 14:45:00,101.73,101.86,101.72,101.83,2570.0,101.5038,101.6335,101.4938,101.6036,2570.0
2025-03-28 14:50:00,101.86,101.92,101.77,101.87,6024.0,101.6335,101.6934,101.5437,101.6435,6024.0
2025-03-28 14:55:00,101.91,102.07,101.86,102.06,3065.0,101.6834,101.843,101.6335,101.8331,3065.0
2025-03-28 15:00:00,102.12,102.19,102.0,102.04,5502.0,101.8929,101.9628,101.7732,101.8131,5502.0
2025-03-28 15:05:00,102.07,102.28,102.06,102.28,6789.0,101.843,102.0526,101.8331,102.0526,6789.0
2025-03-28 15:10:00,102.28,102.3,102.2,102.23,4593.0,102.0526,102.0725,101.9728,102.0027,4593.0
2025-03-28 15:15:00,102.22,102.23,102.04,102.15,9126.0,101.9927,102.0027,101.8131,101.9229,9126.0
2025-03-28 15:20:00,102.09,102.11,101.91,101.97,9010.0,101.863,101.883,101.6834,101.7433,9010.0
2025-03-28 15:25:00,101.98,102.08,101.87,101.95,11046.0,101.7532,101.853,101.6435,101.7233,11046.0
2025-03-28 15:30:00,101.95,102.0,101.87,101.96,6371.0,101.7233,101.7732,101.6435,101.7333,6371.0
2025-03-28 15:35:00,101.98,102.03,101.87,101.88,7857.0,101.7532,101.8031,101.6435,101.6535,7857.0
2025-03-28 15:40:00,101.88,101.88,101.54,101.66,28075.0,101.6535,101.6535,101.3142,101.434,28075.0
2025-03-28 15:45:00,101.65,102.18,101.62,102.18,32907.0,101.424,101.9528,101.394,101.9528,32907.0
2025-03-28 15:50:00,102.18,102.21,101.68,101.97,32150.0,101.9528,101.9827,101.4539,101.7433,32150.0
2025-03-28 15:55:00,101.95,102.03,101.68,101.73,113901.0,101.7233,101.8031,101.4539,101.5038,113901.0
2025-03-31 09:30:00,101.4,102.34,100.75,101.45,42292.0,101.1745,102.1124,100.526,101.2244,42292.0
2025-03-31 09:35:00,101.16,101.74,101.16,101.17,4025.0,100.9351,101.5138,100.9351,100.945,4025.0
2025-03-31 09:40:00,101.3,101.3,100.59,100.59,4245.0,101.0748,101.0748,100.3663,100.3663,4245.0
2025-03-31 09:45:00,100.91,100.91,99.58,100.36,20299.0,100.6856,100.6856,99.3586,100.1368,20299.0
2025-03-31 09:50:00,100.28,101.52,100.23,101.19,13435.0,100.057,101.2943,100.0071,100.965,13435.0
2025-03-31 09:55:00,100.83,101.35,100.75,101.05,6277.0,100.6058,101.1246,100.526,100.8253,6277.0
2025-03-31 10:00:00,100.83,101.23,100.82,101.07,4677.0,100.6058,101.0049,100.5958,100.8453,4677.0
2025-03-31 10:05:00,101.24,101.48,101.2,101.48,5899.0,101.0149,101.2544,100.975,101.2544,5899.0
2025-03-31 10:10:00,101.43,101.63,101.37,101.62,11483.0,101.2045,101.404,101.1446,101.394,11483.0
2025-03-31 10:15:00,101.61,101.81,101.42,101.53,10330.0,101.3841,101.5836,101.1945,101.3042,10330.0
2025-03-31 10:20:00,101.53,101.6,101.36,101.49,8199.0,101.3042,101.3741,101.1346,101.2643,8199.0
2025-03-31 10:25:00,101.57,101.63,101.35,101.35,1800.0,101.3442,101.404,101.1246,101.1246,1800.0
2025-03-31 10:30:00,101.5,101.84,101.48,101.73,6748.0,101.2743,101.6136,101.2544,101.5038,6748.0
2025-03-31 10:35:00,101.73,101.82,101.48,101.75,6462.0,101.5038,101.5936,101.2544,101.5238,6462.0
2025-03-31 10:40:00,101.7,101.78,101.49,101.67,6765.0,101.4739,101.5537,101.2643,101.4439,6765.0
2025-03-31 10:45:00,101.53,101.75,101.45,101.58,3977.0,101.3042,101.5238,101.2244,101.3541,3977.0
2025-03-31 10:50:00,101.52,101.54,101.39,101.47,2207.0,101.2943,101.3142,101.1646,101.2444,2207.0
2025-03-31 10:55:00,101.47,101.58,101.43,101.53,3267.0,101.2444,101.3541,101.2045,101.3042,3267.0
2025-03-31 11:00:00,101.55,101.77,101.53,101.76,6670.0,101.3242,101.5437,101.3042,101.5337,6670.0
2025-03-31 11:05:00,101.72,101.96,101.72,101.79,5604.0,101.4938,101.7333,101.4938,101.5637,5604.0
2025-03-31 11:10:00,101.81,101.96,101.81,101.84,2266.0,101.5836,101.7333,101.5836,101.6136,2266.0
2025-03-31 11:15:00,101.82,101.97,101.78,101.97,2212.0,101.5936,101.7433,101.5537,101.7433,2212.0
2025-03-31 11:20:00,101.92,101.98,101.82,101.87,4900.0,101.6934,101.7532,101.5936,101.6435,4900.0
2025-03-31 11:25:00,101.79,101.79,101.67,101.73,4349.0,101.5637,101.5637,101.4439,101.5038,4349.0
2025-03-31 11:30:00,101.73,101.84,101.61,101.71,3390.0,101.5038,101.6136,101.3841,101.4838,3390.0
2025-03-31 11:35:00,101.71,101.8,101.64,101.79,1795.0,101.4838,101.5736,101.414,101.5637,1795.0
2025-03-31 11:40:00,101.84,101.87,101.73,101.73,2409.0,101.6136,101.6435,101.5038,101.5038,2409.0
2025-03-31 11:45:00,101.77,101.79,101.73,101.78,1568.0,101.5437,101.5637,101.5038,101.5537,1568.0
2025-03-31 11:50:00,101.79,101.84,101.73,101.79,4284.0,101.5637,101.6136,101.5038,101.5637,4284.0
2025-03-31 11:55:00,101.77,101.77,101.57,101.64,2412.0,101.5437,101.5437,101.3442,101.414,2412.0
2025-03-31 12:00:00,101.58,101.74,101.58,101.74,6958.0,101.3541,101.5138,101.3541,101.5138,6958.0
2025-03-31 12:05:00,101.72,101.72,101.49,101.54,3134.0,101.4938,101.4938,101.2643,101.3142,3134.0
2025-03-31 12:10:00,101.44,101.53,101.17,101.53,3112.0,101.2144,101.3042,100.945,101.3042,3112.0
2025-03-31 12:15:00,101.47,101.62,101.43,101.62,3852.0,101.2444,101.394,101.2045,101.394,3852.0
2025-03-31 12:20:00,101.63,101.63,101.48,101.5,2230.0,101.404,101.404,101.2544,101.2743,2230.0
2025-03-31 12:25:00,101.54,101.76,101.5,101.72,4088.0,101.3142,101.5337,101.2743,101.4938,4088.0
2025-03-31 12:30:00,101.76,101.86,101.66,101.86,4971.0,101.5337,101.6335,101.434,101.6335,4971.0
2025-03-31 12:35:00,101.83,101.84,101.71,101.79,1516.0,101.6036,101.6136,101.4838,101.5637,1516.0
2025-03-31 12:40:00,101.75,101.98,101.68,101.9,5339.0,101.5238,101.7532,101.4539,101.6734,5339.0
2025-03-31 12:45:00,101.93,101.94,101.86,101.89,2212.0,101.7034,101.7133,101.6335,101.6634,2212.0
2025-03-31 12:50:00,101.95,101.97,101.87,101.95,3294.0,101.7233,101.7433,101.6435,101.7233,3294.0
2025-03-31 12:55:00,101.95,101.96,101.82,101.91,4777.0,101.7233,101.7333,101.5936,101.6834,4777.0
2025-03-31 13:00:00,101.87,101.96,101.81,101.96,8513.0,101.6435,101.7333,101.5836,101.7333,8513.0
2025-03-31 13:05:00,101.95,102.28,101.92,102.14,4343.0,101.7233,102.0526,101.6934,101.9129,4343.0
2025-03-31 13:10:00,102.17,102.17,101.97,102.07,7883.0,101.9428,101.9428,101.7433,101.843,7883.0
2025-03-31 13:15:00,102.08,102.08,101.91,102.01,4941.0,101.853,101.853,101.6834,101.7832,4941.0
2025-03-31 13:20:00,101.86,101.94,101.72,101.81,4864.0,101.6335,101.7133,101.4938,101.5836,4864.0
2025-03-31 13:25:00,101.81,101.91,101.8,101.91,6508.0,101.5836,101.6834,101.5736,101.6834,6508.0
2025-03-31 13:30:00,101.91,101.97,101.9,101.96,1668.0,101.6834,101.7433,101.6734,101.7333,1668.0
2025-03-31 13:35:00,101.95,101.95,101.89,101.95,2346.0,101.7233,101.7233,101.6634,101.7233,2346.0
2025-03-31 13:40:00,102.01,102.01,101.9,101.91,3614.0,101.7832,101.7832,101.6734,101.6834,3614.0
2025-03-31 13:45:00,101.9,101.96,101.79,101.91,5225.0,101.6734,101.7333,101.5637,101.6834,5225.0
2025-03-31 13:50:00,101.9,102.04,101.82,102.03,3244.0,101.6734,101.8131,101.5936,101.8031,3244.0
2025-03-31 13:55:00,102.04,102.06,101.99,102.01,3567.0,101.8131,101.8331,101.7632,101.7832,3567.0
2025-03-31 14:00:00,102.04,102.29,102.03,102.23,4482.0,101.8131,102.0626,101.8031,102.0027,4482.0
2025-03-31 14:05:00,102.24,102.6,102.23,102.6,5769.0,102.0127,102.3719,102.0027,102.3719,5769.0
2025-03-31 14:10:00,102.67,102.75,102.57,102.58,7043.0,102.4417,102.5215,102.3419,102.3519,7043.0
2025-03-31 14:15:00,102.54,102.64,102.51,102.63,6902.0,102.312,102.4118,102.2821,102.4018,6902.0
2025-03-31 14:20:00,102.61,102.61,102.36,102.39,4353.0,102.3818,102.3818,102.1324,102.1623,4353.0
2025-03-31 14:25:00,102.34,102.53,102.34,102.47,4963.0,102.1124,102.302,102.1124,102.2422,4963.0
2025-03-31 14:30:00,102.52,102.68,102.52,102.56,3375.0,102.292,102.4517,102.292,102.332,3375.0
2025-03-31 14:35:00,102.58,102.71,102.58,102.7,2989.0,102.3519,102.4816,102.3519,102.4716,2989.0
2025-03-31 14:40:00,102.71,102.84,102.6,102.6,5080.0,102.4816,102.6113,102.3719,102.3719,5080.0
2025-03-31 14:45:00,102.73,102.73,102.48,102.7,4061.0,102.5016,102.5016,102.2521,102.4716,4061.0
2025-03-31 14:50:00,102.7,102.91,102.7,102.82,7294.0,102.4716,102.6812,102.4716,102.5914,7294.0
2025-03-31 14:55:00,102.84,102.87,102.72,102.73,4937.0,102.6113,102.6413,102.4916,102.5016,4937.0
2025-03-31 15:00:00,102.69,102.94,102.69,102.94,4664.0,102.4617,102.7111,102.4617,102.7111,4664.0
2025-03-31 15:05:00,102.94,103.12,102.94,103.06,6829.0,102.7111,102.8907,102.7111,102.8308,6829.0
2025-03-31 15:10:00,103.02,103.12,102.96,102.99,4586.0,102.7909,102.8907,102.7311,102.761,4586.0
2025-03-31 15:15:00,103.0,103.11,102.97,103.03,3995.0,102.771,102.8807,102.741,102.8009,3995.0
2025-03-31 15:20:00,103.08,103.33,103.08,103.14,9003.0,102.8508,103.1002,102.8508,102.9107,9003.0
2025-03-31 15:25:00,103.14,103.14,102.87,103.02,14114.0,102.9107,102.9107,102.6413,102.7909,14114.0
2025-03-31 15:30:00,103.02,103.16,102.93,103.11,6603.0,102.7909,102.9306,102.7011,102.8807,6603.0
2025-03-31 15:35:00,103.17,103.22,103.01,103.11,9259.0,102.9406,102.9905,102.781,102.8807,9259.0
2025-03-31 15:40:00,103.16,103.62,103.15,103.16,17754.0,102.9306,103.3896,102.9206,102.9306,17754.0
2025-03-31 15:45:00,103.11,103.23,103.04,103.15,8902.0,102.8807,103.0005,102.8109,102.9206,8902.0
2025-03-31 15:50:00,103.25,103.26,102.72,102.96,54496.0,103.0204,103.0304,102.4916,102.7311,54496.0
2025-03-31 15:55:00,102.92,103.07,102.76,102.84,72263.0,102.6912,102.8408,102.5315,102.6113,72263.0
2025-04-01 09:30:00,103.52,103.52,102.33,102.37,23390.0,103.2898,103.2898,102.1025,102.1424,23390.0
2025-04-01 09:35:00,102.74,103.17,102.45,102.59,4425.0,102.5116,102.9406,102.2222,102.3619,4425.0
2025-04-01 09:40:00,102.48,102.51,101.85,101.94,20169.0,102.2521,102.2821,101.6235,101.7133,20169.0
2025-04-01 09:45:00,101.86,102.41,101.85,102.21,16409.0,101.6335,102.1823,101.6235,101.9827,16409.0
2025-04-01 09:50:00,102.34,102.39,102.18,102.34,9726.0,102.1124,102.1623,101.9528,102.1124,9726.0
2025-04-01 09:55:00,102.17,102.25,101.76,101.76,6172.0,101.9428,102.0226,101.5337,101.5337,6172.0
2025-04-01 10:00:00,101.66,102.23,101.6,101.8,9055.0,101.434,102.0027,101.3741,101.5736,9055.0
2025-04-01 10:05:00,101.89,102.22,101.87,101.9,4538.0,101.6634,101.9927,101.6435,101.6734,4538.0
2025-04-01 10:10:00,101.86,102.03,101.63,101.63,4436.0,101.6335,101.8031,101.404,101.404,4436.0
2025-04-01 10:15:00,101.63,102.06,101.63,101.86,7660.0,101.404,101.8331,101.404,101.6335,7660.0
2025-04-01 10:20:00,101.81,102.16,101.79,102.12,6196.0,101.5836,101.9328,101.5637,101.8929,6196.0
2025-04-01 10:25:00,102.07,102.11,101.91,101.98,4310.0,101.843,101.883,101.6834,101.7532,4310.0
2025-04-01 10:30:00,102.02,102.17,101.96,102.17,3517.0,101.7932,101.9428,101.7333,101.9428,3517.0
2025-04-01 10:35:00,102.2,102.39,102.11,102.32,8298.0,101.9728,102.1623,101.883,102.0925,8298.0
2025-04-01 10:40:00,102.31,102.46,102.31,102.32,7689.0,102.0825,102.2322,102.0825,102.0925,7689.0
2025-04-01 10:45:00,102.26,102.38,102.14,102.38,9043.0,102.0326,102.1524,101.9129,102.1524,9043.0
2025-04-01 10:50:00,102.39,102.75,102.38,102.75,13932.0,102.1623,102.5215,102.1524,102.5215,13932.0
2025-04-01 10:55:00,102.73,102.83,102.63,102.67,14485.0,102.5016,102.6014,102.4018,102.4417,14485.0
2025-04-01 11:00:00,102.62,102.91,102.62,102.91,1947.0,102.3918,102.6812,102.3918,102.6812,1947.0
2025-04-01 11:05:00,102.88,102.95,102.61,102.8,4558.0,102.6512,102.7211,102.3818,102.5714,4558.0
2025-04-01 11:10:00,102.93,103.15,102.79,103.15,3759.0,102.7011,102.9206,102.5614,102.9206,3759.0
2025-04-01 11:15:00,103.24,103.31,103.03,103.2,6933.0,103.0104,103.0803,102.8009,102.9705,6933.0
2025-04-01 11:20:00,103.13,103.23,103.0,103.18,3262.0,102.9007,103.0005,102.771,102.9506,3262.0
2025-04-01 11:25:00,103.2,103.42,103.19,103.25,6766.0,102.9705,103.19,102.9605,103.0204,6766.0
2025-04-01 11:30:00,103.25,103.38,103.19,103.32,4518.0,103.0204,103.1501,102.9605,103.0903,4518.0
2025-04-01 11:35:00,103.32,103.37,103.24,103.25,4792.0,103.0903,103.1401,103.0104,103.0204,4792.0
2025-04-01 11:40:00,103.34,103.6,103.33,103.57,2505.0,103.1102,103.3696,103.1002,103.3397,2505.0
2025-04-01 11:45:00,103.61,103.73,103.51,103.52,7066.0,103.3796,103.4993,103.2798,103.2898,7066.0
2025-04-01 11:50:00,103.53,103.63,103.49,103.51,4911.0,103.2998,103.3996,103.2599,103.2798,4911.0
2025-04-01 11:55:00,103.48,103.55,103.38,103.44,2854.0,103.2499,103.3197,103.1501,103.21,2854.0
2025-04-01 12:00:00,103.51,103.51,103.4,103.47,2677.0,103.2798,103.2798,103.1701,103.2399,2677.0
2025-04-01 12:05:00,103.47,103.47,103.23,103.23,4293.0,103.2399,103.2399,103.0005,103.0005,4293.0
2025-04-01 12:10:00,103.31,103.33,103.2,103.33,2667.0,103.0803,103.1002,102.9705,103.1002,2667.0
2025-04-01 12:15:00,103.32,103.42,103.32,103.39,3181.0,103.0903,103.19,103.0903,103.1601,3181.0
2025-04-01 12:20:00,103.35,103.4,103.16,103.25,5034.0,103.1202,103.1701,102.9306,103.0204,5034.0
2025-04-01 12:25:00,103.26,103.26,103.05,103.05,5812.0,103.0304,103.0304,102.8209,102.8209,5812.0
2025-04-01 12:30:00,103.05,103.1,103.02,103.02,5941.0,102.8209,102.8707,102.7909,102.7909,5941.0
2025-04-01 12:35:00,103.02,103.02,102.93,103.0,3983.0,102.7909,102.7909,102.7011,102.771,3983.0
2025-04-01 12:40:00,103.0,103.07,102.86,102.99,10517.0,102.771,102.8408,102.6313,102.761,10517.0
2025-04-01 12:45:00,103.0,103.12,102.95,103.08,7251.0,102.771,102.8907,102.7211,102.8508,7251.0
2025-04-01 12:50:00,103.15,103.24,103.08,103.24,8522.0,102.9206,103.0104,102.8508,103.0104,8522.0
2025-04-01 12:55:00,103.18,103.29,103.18,103.29,9752.0,102.9506,103.0603,102.9506,103.0603,9752.0
2025-04-01 13:00:00,103.24,103.27,103.03,103.07,12482.0,103.0104,103.0404,102.8009,102.8408,12482.0
2025-04-01 13:05:00,103.18,103.28,103.17,103.24,10935.0,102.9506,103.0503,102.9406,103.0104,10935.0
2025-04-01 13:10:00,103.15,103.23,103.07,103.17,12566.0,102.9206,103.0005,102.8408,102.9406,12566.0
2025-04-01 13:15:00,103.17,103.22,102.98,102.98,22933.0,102.9406,102.9905,102.751,102.751,22933.0
2025-04-01 13:20:00,103.0,103.0,102.87,102.91,2912.0,102.771,102.771,102.6413,102.6812,2912.0
2025-04-01 13:25:00,102.91,102.91,102.76,102.82,1870.0,102.6812,102.6812,102.5315,102.5914,1870.0
2025-04-01 13:30:00,102.8,102.9,102.79,102.8,3012.0,102.5714,102.6712,102.5614,102.5714,3012.0
2025-04-01 13:35:00,102.83,102.85,102.82,102.84,2600.0,102.6014,102.6213,102.5914,102.6113,2600.0
2025-04-01 13:40:00,102.84,102.92,102.82,102.85,7888.0,102.6113,102.6912,102.5914,102.6213,7888.0
2025-04-01 13:45:00,102.89,102.95,102.87,102.95,988.0,102.6612,102.7211,102.6413,102.7211,988.0
2025-04-01 13:50:00,103.0,103.01,102.86,102.92,3437.0,102.771,102.781,102.6313,102.6912,3437.0
2025-04-01 13:55:00,102.95,102.95,102.83,102.87,7258.0,102.7211,102.7211,102.6014,102.6413,7258.0
2025-04-01 14:00:00,102.83,102.84,102.5,102.56,8015.0,102.6014,102.6113,102.2721,102.332,8015.0
2025-04-01 14:05:00,102.67,102.72,102.58,102.59,3293.0,102.4417,102.4916,102.3519,102.3619,3293.0
2025-04-01 14:10:00,102.52,102.57,102.46,102.56,3117.0,102.292,102.3419,102.2322,102.332,3117.0
2025-04-01 14:15:00,102.55,102.55,102.26,102.31,28338.0,102.322,102.322,102.0326,102.0825,28338.0
2025-04-01 14:20:00,102.31,102.31,102.17,102.23,3968.0,102.0825,102.0825,101.9428,102.0027,3968.0
2025-04-01 14:25:00,102.19,102.27,102.1,102.26,7759.0,101.9628,102.0426,101.873,102.0326,7759.0
2025-04-01 14:30:00,102.21,102.38,102.13,102.27,10876.0,101.9827,102.1524,101.9029,102.0426,10876.0
2025-04-01 14:35:00,102.27,102.3,102.23,102.27,4967.0,102.0426,102.0725,102.0027,102.0426,4967.0
2025-04-01 14:40:00,102.3,102.39,102.26,102.26,6105.0,102.0725,102.1623,102.0326,102.0326,6105.0
2025-04-01 14:45:00,102.26,102.32,102.22,102.26,6507.0,102.0326,102.0925,101.9927,102.0326,6507.0
2025-04-01 14:50:00,102.29,102.31,102.13,102.31,12728.0,102.0626,102.0825,101.9029,102.0825,12728.0
2025-04-01 14:55:00,102.3,102.67,102.3,102.59,5688.0,102.0725,102.4417,102.0725,102.3619,5688.0
2025-04-01 15:00:00,102.59,102.78,102.58,102.7,7636.0,102.3619,102.5515,102.3519,102.4716,7636.0
2025-04-01 15:05:00,102.69,102.82,102.67,102.69,5255.0,102.4617,102.5914,102.4417,102.4617,5255.0
2025-04-01 15:10:00,102.65,102.71,102.58,102.7,4115.0,102.4218,102.4816,102.3519,102.4716,4115.0
2025-04-01 15:15:00,102.7,102.79,102.5,102.58,12183.0,102.4716,102.5614,102.2721,102.3519,12183.0
2025-04-01 15:20:00,102.59,102.62,102.5,102.59,10232.0,102.3619,102.3918,102.2721,102.3619,10232.0
2025-04-01 15:25:00,102.56,102.59,102.44,102.49,11060.0,102.332,102.3619,102.2122,102.2621,11060.0
2025-04-01 15:30:00,102.46,102.59,102.4,102.51,13188.0,102.2322,102.3619,102.1723,102.2821,13188.0
2025-04-01 15:35:00,102.46,102.59,102.39,102.56,11440.0,102.2322,102.3619,102.1623,102.332,11440.0
2025-04-01 15:40:00,102.53,102.62,102.49,102.55,9444.0,102.302,102.3918,102.2621,102.322,9444.0
2025-04-01 15:45:00,102.5,102.54,102.26,102.5,21567.0,102.2721,102.312,102.0326,102.2721,21567.0
2025-04-01 15:50:00,102.51,102.78,102.4,102.72,22115.0,102.2821,102.5515,102.1723,102.4916,22115.0
2025-04-01 15:55:00,102.73,103.06,102.65,103.05,120151.0,102.5016,102.8308,102.4218,102.8209,120151.0
2025-04-02 09:30:00,101.93,102.46,101.67,102.26,17706.0,101.7034,102.2322,101.4439,102.0326,17706.0
2025-04-02 09:35:00,102.15,102.24,101.67,102.23,5261.0,101.9229,102.0127,101.4439,102.0027,5261.0
2025-04-02 09:40:00,102.24,102.99,102.24,102.45,10349.0,102.0127,102.761,102.0127,102.2222,10349.0
2025-04-02 09:45:00,102.31,102.5,102.15,102.3,9359.0,102.0825,102.2721,101.9229,102.0725,9359.0
2025-04-02 09:50:00,102.31,102.63,102.21,102.25,7902.0,102.0825,102.4018,101.9827,102.0226,7902.0
2025-04-02 09:55:00,102.24,102.43,102.15,102.2,7537.0,102.0127,102.2022,101.9229,101.9728,7537.0
2025-04-02 10:00:00,102.11,102.8,102.09,102.55,7407.0,101.883,102.5714,101.863,102.322,7407.0
2025-04-02 10:05:00,102.65,102.8,102.31,102.42,13536.0,102.4218,102.5714,102.0825,102.1923,13536.0
2025-04-02 10:10:00,102.48,102.72,102.48,102.65,3913.0,102.2521,102.4916,102.2521,102.4218,3913.0
2025-04-02 10:15:00,102.72,102.92,102.71,102.75,5980.0,102.4916,102.6912,102.4816,102.5215,5980.0
2025-04-02 10:20:00,102.66,102.67,102.36,102.36,4904.0,102.4317,102.4417,102.1324,102.1324,4904.0
2025-04-02 10:25:00,102.36,102.47,102.34,102.47,3919.0,102.1324,102.2422,102.1124,102.2422,3919.0
2025-04-02 10:30:00,102.51,102.67,102.5,102.58,5289.0,102.2821,102.4417,102.2721,102.3519,5289.0
2025-04-02 10:35:00,102.53,102.66,102.38,102.6,6303.0,102.302,102.4317,102.1524,102.3719,6303.0
2025-04-02 10:40:00,102.66,102.78,102.57,102.66,6507.0,102.4317,102.5515,102.3419,102.4317,6507.0
2025-04-02 10:45:00,102.71,102.86,102.57,102.69,9673.0,102.4816,102.6313,102.3419,102.4617,9673.0
2025-04-02 10:50:00,102.69,102.86,102.66,102.83,8077.0,102.4617,102.6313,102.4317,102.6014,8077.0
2025-04-02 10:55:00,102.83,103.07,102.82,103.02,3455.0,102.6014,102.8408,102.5914,102.7909,3455.0
2025-04-02 11:00:00,103.02,103.02,102.86,102.98,5486.0,102.7909,102.7909,102.6313,102.751,5486.0
2025-04-02 11:05:00,102.98,102.99,102.91,102.98,2136.0,102.751,102.761,102.6812,102.751,2136.0
2025-04-02 11:10:00,102.98,102.99,102.81,102.81,4147.0,102.751,102.761,102.5814,102.5814,4147.0
2025-04-02 11:15:00,102.83,102.91,102.74,102.87,3030.0,102.6014,102.6812,102.5116,102.6413,3030.0
2025-04-02 11:20:00,102.93,103.05,102.89,102.92,6850.0,102.7011,102.8209,102.6612,102.6912,6850.0
2025-04-02 11:25:00,102.98,103.21,102.97,103.09,10380.0,102.751,102.9805,102.741,102.8608,10380.0
2025-04-02 11:30:00,103.11,103.25,103.03,103.19,3063.0,102.8807,103.0204,102.8009,102.9605,3063.0
2025-04-02 11:35:00,103.19,103.2,103.13,103.2,1260.0,102.9605,102.9705,102.9007,102.9705,1260.0
2025-04-02 11:40:00,103.26,103.32,103.17,103.21,11596.0,103.0304,103.0903,102.9406,102.9805,11596.0
2025-04-02 11:45:00,103.15,103.16,102.98,102.98,2505.0,102.9206,102.9306,102.751,102.751,2505.0
2025-04-02 11:50:00,103.06,103.22,103.0,103.22,3166.0,102.8308,102.9905,102.771,102.9905,3166.0
2025-04-02 11:55:00,103.18,103.24,103.06,103.06,2676.0,102.9506,103.0104,102.8308,102.8308,2676.0
2025-04-02 12:00:00,103.11,103.12,103.02,103.08,2129.0,102.8807,102.8907,102.7909,102.8508,2129.0
2025-04-02 12:05:00,103.05,103.13,103.01,103.04,2796.0,102.8209,102.9007,102.781,102.8109,2796.0
2025-04-02 12:10:00,103.08,103.19,103.07,103.17,3967.0,102.8508,102.9605,102.8408,102.9406,3967.0
2025-04-02 12:15:00,103.21,103.26,103.13,103.13,4196.0,102.9805,103.0304,102.9007,102.9007,4196.0
2025-04-02 12:20:00,103.17,103.25,103.16,103.2,1726.0,102.9406,103.0204,102.9306,102.9705,1726.0
2025-04-02 12:25:00,103.2,103.29,103.14,103.28,8912.0,102.9705,103.0603,102.9107,103.0503,8912.0
2025-04-02 12:30:00,103.32,103.37,103.26,103.37,4078.0,103.0903,103.1401,103.0304,103.1401,4078.0
2025-04-02 12:35:00,103.37,103.4,103.24,103.31,5465.0,103.1401,103.1701,103.0104,103.0803,5465.0
2025-04-02 12:40:00,103.33,103.45,103.33,103.43,6554.0,103.1002,103.22,103.1002,103.2,6554.0
2025-04-02 12:45:00,103.43,103.73,103.42,103.73,7159.0,103.2,103.4993,103.19,103.4993,7159.0
2025-04-02 12:50:00,103.78,103.83,103.67,103.67,5812.0,103.5492,103.5991,103.4395,103.4395,5812.0
2025-04-02 12:55:00,103.73,103.81,103.59,103.69,3909.0,103.4993,103.5792,103.3597,103.4594,3909.0
2025-04-02 13:00:00,103.85,103.88,103.77,103.86,3009.0,103.6191,103.649,103.5393,103.6291,3009.0
2025-04-02 13:05:00,103.86,104.07,103.82,104.0,5457.0,103.6291,103.8386,103.5891,103.7687,5457.0
2025-04-02 13:10:00,104.0,104.21,104.0,104.16,7655.0,103.7687,103.9783,103.7687,103.9284,7655.0
2025-04-02 13:15:00,104.17,104.22,104.01,104.13,18671.0,103.9384,103.9883,103.7787,103.8985,18671.0
2025-04-02 13:20:00,104.09,104.16,104.03,104.16,4025.0,103.8585,103.9284,103.7987,103.9284,4025.0
2025-04-02 13:25:00,104.17,104.24,104.07,104.19,7330.0,103.9384,104.0082,103.8386,103.9583,7330.0
2025-04-02 13:30:00,104.2,104.2,103.89,103.96,6197.0,103.9683,103.9683,103.659,103.7288,6197.0
2025-04-02 13:35:00,103.96,103.96,103.83,103.84,2277.0,103.7288,103.7288,103.5991,103.6091,2277.0
2025-04-02 13:40:00,103.84,103.96,103.76,103.76,4253.0,103.6091,103.7288,103.5293,103.5293,4253.0
2025-04-02 13:45:00,103.81,103.86,103.67,103.68,5317.0,103.5792,103.6291,103.4395,103.4495,5317.0
2025-04-02 13:50:00,103.65,103.83,103.58,103.77,4367.0,103.4195,103.5991,103.3497,103.5393,4367.0
2025-04-02 13:55:00,103.82,103.92,103.82,103.9,3646.0,103.5891,103.6889,103.5891,103.669,3646.0
2025-04-02 14:00:00,103.9,103.99,103.82,103.92,3761.0,103.669,103.7588,103.5891,103.6889,3761.0
2025-04-02 14:05:00,103.91,103.91,103.7,103.72,3480.0,103.6789,103.6789,103.4694,103.4894,3480.0
2025-04-02 14:10:00,103.72,103.77,103.66,103.7,2789.0,103.4894,103.5393,103.4295,103.4694,2789.0
2025-04-02 14:15:00,103.7,103.74,103.5,103.5,7987.0,103.4694,103.5093,103.2699,103.2699,7987.0
2025-04-02 14:20:00,103.54,103.61,103.49,103.58,6510.0,103.3098,103.3796,103.2599,103.3497,6510.0
2025-04-02 14:25:00,103.52,103.58,103.32,103.33,5209.0,103.2898,103.3497,103.0903,103.1002,5209.0
2025-04-02 14:30:00,103.3,103.59,103.3,103.59,3267.0,103.0703,103.3597,103.0703,103.3597,3267.0
2025-04-02 14:35:00,103.59,103.89,103.59,103.82,1943.0,103.3597,103.659,103.3597,103.5891,1943.0
2025-04-02 14:40:00,103.83,104.01,103.83,103.89,6723.0,103.5991,103.7787,103.5991,103.659,6723.0
2025-04-02 14:45:00,103.92,103.92,103.78,103.84,8134.0,103.6889,103.6889,103.5492,103.6091,8134.0
2025-04-02 14:50:00,103.8,103.8,103.67,103.71,12193.0,103.5692,103.5692,103.4395,103.4794,12193.0
2025-04-02 14:55:00,103.67,103.69,103.43,103.43,2178.0,103.4395,103.4594,103.2,103.2,2178.0
2025-04-02 15:00:00,103.43,103.8,103.42,103.8,7602.0,103.2,103.5692,103.19,103.5692,7602.0
2025-04-02 15:05:00,103.73,103.77,103.64,103.76,4358.0,103.4993,103.5393,103.4095,103.5293,4358.0
2025-04-02 15:10:00,103.73,103.79,103.5,103.54,16946.0,103.4993,103.5592,103.2699,103.3098,16946.0
2025-04-02 15:15:00,103.53,103.74,103.48,103.67,12094.0,103.2998,103.5093,103.2499,103.4395,12094.0
2025-04-02 15:20:00,103.68,103.83,103.54,103.81,6859.0,103.4495,103.5991,103.3098,103.5792,6859.0
2025-04-02 15:25:00,103.81,103.86,103.7,103.84,6991.0,103.5792,103.6291,103.4694,103.6091,6991.0
2025-04-02 15:30:00,103.8,103.97,103.74,103.91,13554.0,103.5692,103.7388,103.5093,103.6789,13554.0
2025-04-02 15:35:00,103.91,104.11,103.79,104.01,9587.0,103.6789,103.8785,103.5592,103.7787,9587.0
2025-04-02 15:40:00,103.97,104.14,103.88,104.14,15358.0,103.7388,103.9084,103.649,103.9084,15358.0
2025-04-02 15:45:00,104.09,104.15,103.85,104.04,25618.0,103.8585,103.9184,103.6191,103.8087,25618.0
2025-04-02 15:50:00,103.93,104.28,103.83,104.28,36915.0,103.6989,104.0481,103.5991,104.0481,36915.0
2025-04-02 15:55:00,104.27,104.39,104.2,104.3,107124.0,104.0381,104.1579,103.9683,104.0681,107124.0
2025-04-03 09:30:00,100.29,101.45,100.12,101.04,34726.0,100.067,101.2244,99.8974,100.8153,34726.0
2025-04-03 09:35:00,101.21,101.39,100.23,100.54,18238.0,100.985,101.1646,100.0071,100.3164,18238.0
2025-04-03 09:40:00,100.61,100.85,99.99,100.02,16015.0,100.3863,100.6258,99.7677,99.7976,16015.0
2025-04-03 09:45:00,99.98,100.3,99.79,99.9,26225.0,99.7577,100.077,99.5681,99.6779,26225.0
2025-04-03 09:50:00,99.9,100.49,99.59,99.77,16571.0,99.6779,100.2666,99.3686,99.5482,16571.0
2025-04-03 09:55:00,99.77,99.78,99.31,99.41,13240.0,99.5482,99.5581,99.0892,99.189,13240.0
2025-04-03 10:00:00,99.23,99.52,99.0,99.06,20561.0,99.0094,99.2987,98.7799,98.8397,20561.0
2025-04-03 10:05:00,99.04,99.21,98.54,98.74,20618.0,98.8198,98.9894,98.3209,98.5204,20618.0
2025-04-03 10:10:00,98.7,98.88,98.49,98.53,23204.0,98.4805,98.6601,98.271,98.3109,23204.0
2025-04-03 10:15:00,98.51,98.56,97.73,97.75,11221.0,98.291,98.3408,97.5127,97.5326,11221.0
2025-04-03 10:20:00,97.74,97.87,97.26,97.77,20174.0,97.5227,97.6524,97.0437,97.5526,20174.0
2025-04-03 10:25:00,97.77,98.01,97.49,97.74,12163.0,97.5526,97.7921,97.2732,97.5227,12163.0
2025-04-03 10:30:00,97.72,97.83,97.53,97.61,34401.0,97.5027,97.6125,97.3131,97.393,34401.0
2025-04-03 10:35:00,97.66,97.88,97.63,97.69,22034.0,97.4428,97.6624,97.4129,97.4728,22034.0
2025-04-03 10:40:00,97.7,97.83,97.49,97.7,15583.0,97.4828,97.6125,97.2732,97.4828,15583.0
2025-04-03 10:45:00,97.63,97.7,97.39,97.42,11458.0,97.4129,97.4828,97.1734,97.2034,11458.0
2025-04-03 10:50:00,97.31,97.35,96.95,96.95,11702.0,97.0936,97.1335,96.7344,96.7344,11702.0
2025-04-03 10:55:00,96.9,97.39,96.9,97.05,14896.0,96.6845,97.1734,96.6845,96.8342,14896.0
2025-04-03 11:00:00,97.01,97.36,97.0,97.36,11522.0,96.7943,97.1435,96.7843,97.1435,11522.0
2025-04-03 11:05:00,97.33,97.54,97.22,97.54,8984.0,97.1136,97.3231,97.0038,97.3231,8984.0
2025-04-03 11:10:00,97.56,98.22,97.5,98.07,10133.0,97.3431,98.0016,97.2832,97.8519,10133.0
2025-04-03 11:15:00,98.16,98.84,98.09,98.54,28220.0,97.9417,98.6202,97.8719,98.3209,28220.0
2025-04-03 11:20:00,98.54,98.79,98.24,98.24,47064.0,98.3209,98.5703,98.0216,98.0216,47064.0
2025-04-03 11:25:00,98.29,98.42,98.18,98.32,8017.0,98.0714,98.2012,97.9617,98.1014,8017.0
2025-04-03 11:30:00,98.28,98.62,98.26,98.55,7367.0,98.0615,98.4007,98.0415,98.3309,7367.0
2025-04-03 11:35:00,98.53,98.62,98.4,98.62,9498.0,98.3109,98.4007,98.1812,98.4007,9498.0
2025-04-03 11:40:00,98.57,98.89,98.57,98.72,4796.0,98.3508,98.6701,98.3508,98.5005,4796.0
2025-04-03 11:45:00,98.68,98.68,98.38,98.44,5871.0,98.4606,98.4606,98.1612,98.2211,5871.0
2025-04-03 11:50:00,98.42,98.53,98.22,98.51,5471.0,98.2012,98.3109,98.0016,98.291,5471.0
2025-04-03 11:55:00,98.62,98.72,98.5,98.64,3351.0,98.4007,98.5005,98.281,98.4207,3351.0
2025-04-03 12:00:00,98.7,98.88,98.59,98.59,5083.0,98.4805,98.6601,98.3708,98.3708,5083.0
2025-04-03 12:05:00,98.61,98.82,98.6,98.67,4555.0,98.3907,98.6003,98.3808,98.4506,4555.0
2025-04-03 12:10:00,98.74,98.97,98.67,98.85,11368.0,98.5204,98.7499,98.4506,98.6302,11368.0
2025-04-03 12:15:00,98.86,99.23,98.85,99.22,12896.0,98.6402,99.0094,98.6302,98.9994,12896.0
2025-04-03 12:20:00,99.26,99.36,99.11,99.34,8319.0,99.0393,99.1391,98.8896,99.1191,8319.0
2025-04-03 12:25:00,99.32,99.82,99.22,99.78,9349.0,99.0992,99.598,98.9994,99.5581,9349.0
2025-04-03 12:30:00,99.78,99.78,99.45,99.47,20452.0,99.5581,99.5581,99.2289,99.2488,20452.0
2025-04-03 12:35:00,99.52,99.57,99.36,99.41,14731.0,99.2987,99.3486,99.1391,99.189,14731.0
2025-04-03 12:40:00,99.42,99.65,99.42,99.46,4988.0,99.1989,99.4284,99.1989,99.2388,4988.0
2025-04-03 12:45:00,99.51,99.54,99.42,99.52,6934.0,99.2887,99.3187,99.1989,99.2987,6934.0
2025-04-03 12:50:00,99.52,99.52,98.84,98.86,5373.0,99.2987,99.2987,98.6202,98.6402,5373.0
2025-04-03 12:55:00,98.91,98.96,98.79,98.81,5372.0,98.6901,98.74,98.5703,98.5903,5372.0
2025-04-03 13:00:00,98.87,99.01,98.73,98.73,3362.0,98.6502,98.7898,98.5105,98.5105,3362.0
2025-04-03 13:05:00,98.81,99.01,98.7,98.76,5996.0,98.5903,98.7898,98.4805,98.5404,5996.0
2025-04-03 13:10:00,98.69,98.75,98.33,98.42,12447.0,98.4706,98.5304,98.1114,98.2012,12447.0
2025-04-03 13:15:00,98.47,98.52,98.34,98.41,17887.0,98.251,98.3009,98.1213,98.1912,17887.0
2025-04-03 13:20:00,98.41,98.43,98.1,98.19,7129.0,98.1912,98.2111,97.8819,97.9717,7129.0
2025-04-03 13:25:00,98.19,98.3,98.16,98.24,5537.0,97.9717,98.0814,97.9417,98.0216,5537.0
2025-04-03 13:30:00,98.22,98.31,98.14,98.3,15006.0,98.0016,98.0914,97.9218,98.0814,15006.0
2025-04-03 13:35:00,98.3,98.43,98.22,98.38,13361.0,98.0814,98.2111,98.0016,98.1612,13361.0
2025-04-03 13:40:00,98.38,98.47,98.33,98.42,5479.0,98.1612,98.251,98.1114,98.2012,5479.0
2025-04-03 13:45:00,98.43,98.43,98.14,98.14,7348.0,98.2111,98.2111,97.9218,97.9218,7348.0
2025-04-03 13:50:00,98.18,98.29,98.1,98.26,7292.0,97.9617,98.0714,97.8819,98.0415,7292.0
2025-04-03 13:55:00,98.22,98.26,97.98,97.98,6679.0,98.0016,98.0415,97.7621,97.7621,6679.0
2025-04-03 14:00:00,98.03,98.3,98.02,98.26,7818.0,97.812,98.0814,97.802,98.0415,7818.0
2025-04-03 14:05:00,98.26,98.28,98.07,98.24,9623.0,98.0415,98.0615,97.8519,98.0216,9623.0
2025-04-03 14:10:00,98.19,98.19,97.95,98.01,7922.0,97.9717,97.9717,97.7322,97.7921,7922.0
2025-04-03 14:15:00,98.01,98.09,97.92,98.01,9310.0,97.7921,97.8719,97.7023,97.7921,9310.0
2025-04-03 14:20:00,98.01,98.19,97.96,98.1,11262.0,97.7921,97.9717,97.7422,97.8819,11262.0
2025-04-03 14:25:00,98.13,98.18,98.02,98.07,9394.0,97.9118,97.9617,97.802,97.8519,9394.0
2025-04-03 14:30:00,98.07,98.27,97.85,97.91,16478.0,97.8519,98.0515,97.6324,97.6923,16478.0
2025-04-03 14:35:00,97.97,98.05,97.83,97.95,58000.0,97.7522,97.832,97.6125,97.7322,58000.0
2025-04-03 14:40:00,97.91,98.05,97.77,97.9,14752.0,97.6923,97.832,97.5526,97.6823,14752.0
2025-04-03 14:45:00,97.9,97.9,97.7,97.87,12861.0,97.6823,97.6823,97.4828,97.6524,12861.0
2025-04-03 14:50:00,97.85,97.97,97.63,97.72,12189.0,97.6324,97.7522,97.4129,97.5027,12189.0
2025-04-03 14:55:00,97.75,98.19,97.74,98.14,11112.0,97.5326,97.9717,97.5227,97.9218,11112.0
2025-04-03 15:00:00,98.14,98.16,97.97,98.13,8897.0,97.9218,97.9417,97.7522,97.9118,8897.0
2025-04-03 15:05:00,98.13,98.28,98.1,98.12,12785.0,97.9118,98.0615,97.8819,97.9018,12785.0
2025-04-03 15:10:00,98.09,98.09,97.85,97.85,15515.0,97.8719,97.8719,97.6324,97.6324,15515.0
2025-04-03 15:15:00,97.85,97.85,97.3,97.71,24442.0,97.6324,97.6324,97.0836,97.4927,24442.0
2025-04-03 15:20:00,97.72,97.89,97.63,97.84,12604.0,97.5027,97.6723,97.4129,97.6224,12604.0
2025-04-03 15:25:00,97.84,97.97,97.65,97.9,11676.0,97.6224,97.7522,97.4329,97.6823,11676.0
2025-04-03 15:30:00,97.9,98.01,97.78,97.81,9772.0,97.6823,97.7921,97.5626,97.5925,9772.0
2025-04-03 15:35:00,97.73,98.03,97.69,97.84,16578.0,97.5127,97.812,97.4728,97.6224,16578.0
2025-04-03 15:40:00,97.82,98.0,97.76,97.93,31180.0,97.6025,97.7821,97.5426,97.7122,31180.0
2025-04-03 15:45:00,97.93,97.94,97.63,97.94,28962.0,97.7122,97.7222,97.4129,97.7222,28962.0
2025-04-03 15:50:00,97.91,97.94,97.54,97.71,38966.0,97.6923,97.7222,97.3231,97.4927,38966.0
2025-04-03 15:55:00,97.82,97.88,97.61,97.72,145812.0,97.6025,97.6624,97.393,97.5027,145812.0
2025-04-04 09:30:00,95.84,96.97,95.14,96.54,34298.0,95.6269,96.7544,94.9284,96.3253,34298.0
2025-04-04 09:35:00,96.51,96.72,95.74,96.37,21012.0,96.2954,96.5049,95.5271,96.1557,21012.0
2025-04-04 09:40:00,96.26,96.5,95.71,95.84,37039.0,96.046,96.2854,95.4972,95.6269,37039.0
2025-04-04 09:45:00,95.97,96.95,95.95,96.44,28409.0,95.7566,96.7344,95.7366,96.2256,28409.0
2025-04-04 09:50:00,96.28,97.05,96.11,96.6,42977.0,96.0659,96.8342,95.8963,96.3852,42977.0
2025-04-04 09:55:00,96.64,97.41,96.44,97.16,29613.0,96.4251,97.1934,96.2256,96.944,29613.0
2025-04-04 10:00:00,96.94,97.77,96.71,97.68,33418.0,96.7244,97.5526,96.495,97.4628,33418.0
2025-04-04 10:05:00,97.53,98.47,97.45,98.13,46780.0,97.3131,98.251,97.2333,97.9118,46780.0
2025-04-04 10:10:00,98.08,98.22,97.39,98.02,19864.0,97.8619,98.0016,97.1734,97.802,19864.0
2025-04-04 10:15:00,98.02,98.14,97.63,97.87,17965.0,97.802,97.9218,97.4129,97.6524,17965.0
2025-04-04 10:20:00,97.87,98.36,97.87,98.05,33699.0,97.6524,98.1413,97.6524,97.832,33699.0
2025-04-04 10:25:00,98.19,98.64,98.15,98.3,25079.0,97.9717,98.4207,97.9318,98.0814,25079.0
2025-04-04 10:30:00,98.44,98.46,97.69,98.02,14755.0,98.2211,98.2411,97.4728,97.802,14755.0
2025-04-04 10:35:00,97.93,98.15,97.6,97.96,32026.0,97.7122,97.9318,97.383,97.7422,32026.0
2025-04-04 10:40:00,98.02,98.09,97.57,97.59,13324.0,97.802,97.8719,97.353,97.373,13324.0
2025-04-04 10:45:00,97.46,97.53,96.86,97.21,13039.0,97.2433,97.3131,96.6446,96.9938,13039.0
2025-04-04 10:50:00,97.25,97.77,96.84,97.51,46845.0,97.0338,97.5526,96.6247,97.2932,46845.0
2025-04-04 10:55:00,97.7,98.19,97.28,98.1,56092.0,97.4828,97.9717,97.0637,97.8819,56092.0
2025-04-04 11:00:00,98.04,99.85,97.81,99.84,64029.0,97.822,99.628,97.5925,99.618,64029.0
2025-04-04 11:05:00,99.87,101.06,99.68,100.72,75931.0,99.6479,100.8353,99.4584,100.496,75931.0
2025-04-04 11:10:00,100.73,102.45,100.72,102.04,35904.0,100.506,102.2222,100.496,101.8131,35904.0
2025-04-04 11:15:00,102.06,102.79,101.99,102.44,86559.0,101.8331,102.5614,101.7632,102.2122,86559.0
2025-04-04 11:20:00,102.52,104.07,102.51,103.32,87078.0,102.292,103.8386,102.2821,103.0903,87078.0
2025-04-04 11:25:00,103.25,103.26,100.96,101.07,38163.0,103.0204,103.0304,100.7355,100.8453,38163.0
2025-04-04 11:30:00,101.16,101.17,100.32,100.43,35336.0,100.9351,100.945,100.0969,100.2067,35336.0
2025-04-04 11:35:00,100.45,100.57,99.86,100.32,31498.0,100.2266,100.3464,99.638,100.0969,31498.0
2025-04-04 11:40:00,100.19,100.96,100.08,100.73,21417.0,99.9672,100.7355,99.8575,100.506,21417.0
2025-04-04 11:45:00,100.24,101.16,100.2,101.16,6584.0,100.0171,100.9351,99.9772,100.9351,6584.0
2025-04-04 11:50:00,101.05,101.38,100.77,100.98,7774.0,100.8253,101.1546,100.5459,100.7555,7774.0
2025-04-04 11:55:00,101.04,101.22,100.8,100.84,18133.0,100.8153,100.9949,100.5759,100.6158,18133.0
2025-04-04 12:00:00,100.82,101.49,100.82,101.01,12741.0,100.5958,101.2643,100.5958,100.7854,12741.0
2025-04-04 12:05:00,101.4,101.82,101.26,101.46,24908.0,101.1745,101.5936,101.0348,101.2344,24908.0
2025-04-04 12:10:00,101.54,102.39,101.54,102.39,16989.0,101.3142,102.1623,101.3142,102.1623,16989.0
2025-04-04 12:15:00,102.25,102.25,101.77,101.95,31557.0,102.0226,102.0226,101.5437,101.7233,31557.0
2025-04-04 12:20:00,101.95,102.1,101.68,102.0,9884.0,101.7233,101.873,101.4539,101.7732,9884.0
2025-04-04 12:25:00,101.92,102.03,101.6,101.67,10628.0,101.6934,101.8031,101.3741,101.4439,10628.0
2025-04-04 12:30:00,101.67,101.74,101.33,101.74,4884.0,101.4439,101.5138,101.1047,101.5138,4884.0
2025-04-04 12:35:00,101.54,102.34,101.54,102.04,7454.0,101.3142,102.1124,101.3142,101.8131,7454.0
2025-04-04 12:40:00,102.13,102.31,101.81,101.99,5140.0,101.9029,102.0825,101.5836,101.7632,5140.0
2025-04-04 12:45:00,101.65,101.93,101.59,101.93,15668.0,101.424,101.7034,101.3641,101.7034,15668.0
2025-04-04 12:50:00,101.76,101.76,101.26,101.49,6224.0,101.5337,101.5337,101.0348,101.2643,6224.0
2025-04-04 12:55:00,101.42,101.96,101.42,101.58,8206.0,101.1945,101.7333,101.1945,101.3541,8206.0
2025-04-04 13:00:00,101.43,101.87,101.24,101.77,4080.0,101.2045,101.6435,101.0149,101.5437,4080.0
2025-04-04 13:05:00,101.77,101.77,101.36,101.67,5495.0,101.5437,101.5437,101.1346,101.4439,5495.0
2025-04-04 13:10:00,101.63,101.67,101.34,101.5,5324.0,101.404,101.4439,101.1147,101.2743,5324.0
2025-04-04 13:15:00,101.43,101.52,100.91,101.52,10800.0,101.2045,101.2943,100.6856,101.2943,10800.0
2025-04-04 13:20:00,101.34,101.99,101.34,101.9,5908.0,101.1147,101.7632,101.1147,101.6734,5908.0
2025-04-04 13:25:00,102.0,102.44,102.0,102.14,12661.0,101.7732,102.2122,101.7732,101.9129,12661.0
2025-04-04 13:30:00,102.24,102.24,101.74,102.11,17129.0,102.0127,102.0127,101.5138,101.883,17129.0
2025-04-04 13:35:00,102.11,102.5,101.99,102.39,13391.0,101.883,102.2721,101.7632,102.1623,13391.0
2025-04-04 13:40:00,102.38,102.9,102.38,102.45,7937.0,102.1524,102.6712,102.1524,102.2222,7937.0
2025-04-04 13:45:00,102.62,103.14,102.25,102.89,11318.0,102.3918,102.9107,102.0226,102.6612,11318.0
2025-04-04 13:50:00,103.02,103.02,102.5,102.65,17993.0,102.7909,102.7909,102.2721,102.4218,17993.0
2025-04-04 13:55:00,102.57,102.74,102.32,102.59,23349.0,102.3419,102.5116,102.0925,102.3619,23349.0
2025-04-04 14:00:00,102.7,102.91,102.48,102.55,14537.0,102.4716,102.6812,102.2521,102.322,14537.0
2025-04-04 14:05:00,102.46,102.64,102.08,102.21,19041.0,102.2322,102.4118,101.853,101.9827,19041.0
2025-04-04 14:10:00,102.19,102.72,102.19,102.62,18123.0,101.9628,102.4916,101.9628,102.3918,18123.0
2025-04-04 14:15:00,102.52,102.93,102.42,102.87,16135.0,102.292,102.7011,102.1923,102.6413,16135.0
2025-04-04 14:20:00,102.96,103.18,102.15,102.16,20555.0,102.7311,102.9506,101.9229,101.9328,20555.0
2025-04-04 14:25:00,102.16,102.16,101.57,101.7,10558.0,101.9328,101.9328,101.3442,101.4739,10558.0
2025-04-04 14:30:00,101.68,101.92,101.52,101.61,8572.0,101.4539,101.6934,101.2943,101.3841,8572.0
2025-04-04 14:35:00,101.58,101.79,101.21,101.44,11633.0,101.3541,101.5637,100.985,101.2144,11633.0
2025-04-04 14:40:00,101.57,101.57,101.12,101.18,9681.0,101.3442,101.3442,100.8952,100.955,9681.0
2025-04-04 14:45:00,101.19,101.72,101.13,101.64,10573.0,100.965,101.4938,100.9051,101.414,10573.0
2025-04-04 14:50:00,101.55,101.72,101.24,101.37,49017.0,101.3242,101.4938,101.0149,101.1446,49017.0
2025-04-04 14:55:00,101.41,101.58,100.81,101.14,74969.0,101.1845,101.3541,100.5858,100.9151,74969.0
2025-04-04 15:00:00,101.11,101.35,100.7,101.11,22538.0,100.8852,101.1246,100.4761,100.8852,22538.0
2025-04-04 15:05:00,101.04,101.13,100.77,101.1,19146.0,100.8153,100.9051,100.5459,100.8752,19146.0
2025-04-04 15:10:00,101.1,101.81,101.07,101.71,27157.0,100.8752,101.5836,100.8453,101.4838,27157.0
2025-04-04 15:15:00,101.64,101.68,101.36,101.5,12769.0,101.414,101.4539,101.1346,101.2743,12769.0
2025-04-04 15:20:00,101.54,102.34,101.54,102.14,37750.0,101.3142,102.1124,101.3142,101.9129,37750.0
2025-04-04 15:25:00,102.35,102.5,101.97,102.29,33889.0,102.1224,102.2721,101.7433,102.0626,33889.0
2025-04-04 15:30:00,102.16,102.49,102.16,102.48,26376.0,101.9328,102.2621,101.9328,102.2521,26376.0
2025-04-04 15:35:00,102.47,102.7,102.06,102.23,16959.0,102.2422,102.4716,101.8331,102.0027,16959.0
2025-04-04 15:40:00,102.23,102.55,101.72,102.01,36456.0,102.0027,102.322,101.4938,101.7832,36456.0
2025-04-04 15:45:00,101.99,102.46,101.68,101.7,42637.0,101.7632,102.2322,101.4539,101.4739,42637.0
2025-04-04 15:50:00,101.65,101.65,100.85,100.98,84530.0,101.424,101.424,100.6258,100.7555,84530.0
2025-04-04 15:55:00,100.98,101.28,100.7,101.25,217558.0,100.7555,101.0548,100.4761,101.0249,217558.0
2025-04-07 09:30:00,99.07,99.62,98.05,98.44,57402.0,98.8497,99.3985,97.832,98.2211,57402.0
2025-04-07 09:35:00,98.44,98.64,97.05,98.2,35270.0,98.2211,98.4207,96.8342,97.9816,35270.0
2025-04-07 09:40:00,98.3,98.3,96.88,97.54,41459.0,98.0814,98.0814,96.6646,97.3231,41459.0
2025-04-07 09:45:00,97.54,98.48,97.37,97.6,33956.0,97.3231,98.261,97.1535,97.383,33956.0
2025-04-07 09:50:00,97.6,98.2,97.6,98.17,42775.0,97.383,97.9816,97.383,97.9517,42775.0
2025-04-07 09:55:00,98.18,98.87,98.08,98.54,26432.0,97.9617,98.6502,97.8619,98.3209,26432.0
2025-04-07 10:00:00,98.32,98.47,96.69,96.97,18722.0,98.1014,98.251,96.475,96.7544,18722.0
2025-04-07 10:05:00,96.98,96.98,95.5,95.73,30119.0,96.7644,96.7644,95.2876,95.5171,30119.0
2025-04-07 10:10:00,95.59,100.1,95.51,99.24,83405.0,95.3774,99.8774,95.2976,99.0193,83405.0
2025-04-07 10:15:00,99.24,101.45,99.24,100.72,21548.0,99.0193,101.2244,99.0193,100.496,21548.0
2025-04-07 10:20:00,100.43,100.43,97.24,97.4,14937.0,100.2067,100.2067,97.0238,97.1834,14937.0
2025-04-07 10:25:00,97.39,97.97,96.79,96.8,12070.0,97.1734,97.7522,96.5748,96.5848,12070.0
2025-04-07 10:30:00,96.8,97.97,96.5,96.88,23832.0,96.5848,97.7522,96.2854,96.6646,23832.0
2025-04-07 10:35:00,96.8,96.81,96.26,96.29,15302.0,96.5848,96.5947,96.046,96.0759,15302.0
2025-04-07 10:40:00,96.29,96.94,96.19,96.85,23394.0,96.0759,96.7244,95.9761,96.6346,23394.0
2025-04-07 10:45:00,97.0,97.41,96.72,97.11,12681.0,96.7843,97.1934,96.5049,96.8941,12681.0
2025-04-07 10:50:00,97.12,99.0,97.03,98.77,15103.0,96.904,98.7799,96.8142,98.5504,15103.0
2025-04-07 10:55:00,98.59,98.65,97.73,98.61,18242.0,98.3708,98.4306,97.5127,98.3907,18242.0
2025-04-07 11:00:00,98.56,99.29,98.41,98.72,11206.0,98.3408,99.0692,98.1912,98.5005,11206.0
2025-04-07 11:05:00,98.52,98.52,97.52,97.52,3781.0,98.3009,98.3009,97.3032,97.3032,3781.0
2025-04-07 11:10:00,97.5,97.92,96.63,96.63,13961.0,97.2832,97.7023,96.4151,96.4151,13961.0
2025-04-07 11:15:00,96.72,97.01,95.9,96.69,24804.0,96.5049,96.7943,95.6868,96.475,24804.0
2025-04-07 11:20:00,96.91,97.33,96.02,96.02,8724.0,96.6945,97.1136,95.8065,95.8065,8724.0
2025-04-07 11:25:00,96.35,96.36,95.74,95.83,8936.0,96.1358,96.1457,95.5271,95.6169,8936.0
2025-04-07 11:30:00,95.94,96.3,95.83,96.05,12527.0,95.7267,96.0859,95.6169,95.8364,12527.0
2025-04-07 11:35:00,96.11,96.75,95.9,96.3,14674.0,95.8963,96.5349,95.6868,96.0859,14674.0
2025-04-07 11:40:00,96.43,97.32,96.41,97.21,12354.0,96.2156,97.1036,96.1956,96.9938,12354.0
2025-04-07 11:45:00,97.21,97.21,96.77,96.91,6189.0,96.9938,96.9938,96.5548,96.6945,6189.0
2025-04-07 11:50:00,96.75,97.23,96.69,96.71,15970.0,96.5349,97.0138,96.475,96.495,15970.0
2025-04-07 11:55:00,96.93,97.24,96.89,97.03,10636.0,96.7145,97.0238,96.6746,96.8142,10636.0
2025-04-07 12:00:00,97.0,97.21,96.83,97.07,8522.0,96.7843,96.9938,96.6147,96.8542,8522.0
2025-04-07 12:05:00,97.11,97.11,96.51,96.59,4038.0,96.8941,96.8941,96.2954,96.3752,4038.0
2025-04-07 12:10:00,96.52,96.86,96.34,96.7,28767.0,96.3054,96.6446,96.1258,96.485,28767.0
2025-04-07 12:15:00,96.86,97.09,96.69,97.09,7316.0,96.6446,96.8741,96.475,96.8741,7316.0
2025-04-07 12:20:00,97.04,97.34,96.7,97.34,9952.0,96.8242,97.1236,96.485,97.1236,9952.0
2025-04-07 12:25:00,97.4,97.98,97.33,97.66,18321.0,97.1834,97.7621,97.1136,97.4428,18321.0
2025-04-07 12:30:00,97.49,97.77,97.47,97.56,5877.0,97.2732,97.5526,97.2533,97.3431,5877.0
2025-04-07 12:35:00,97.71,97.72,97.22,97.47,10220.0,97.4927,97.5027,97.0038,97.2533,10220.0
2025-04-07 12:40:00,97.36,97.48,96.87,96.98,13080.0,97.1435,97.2632,96.6546,96.7644,13080.0
2025-04-07 12:45:00,97.0,97.01,96.59,96.83,3772.0,96.7843,96.7943,96.3752,96.6147,3772.0
2025-04-07 12:50:00,96.81,96.98,96.64,96.82,6710.0,96.5947,96.7644,96.4251,96.6047,6710.0
2025-04-07 12:55:00,96.94,96.96,96.43,96.43,5985.0,96.7244,96.7444,96.2156,96.2156,5985.0
2025-04-07 13:00:00,96.47,98.13,96.47,96.95,27212.0,96.2555,97.9118,96.2555,96.7344,27212.0
2025-04-07 13:05:00,96.98,96.99,96.39,96.68,3017.0,96.7644,96.7743,96.1757,96.465,3017.0
2025-04-07 13:10:00,96.74,97.38,96.58,97.37,14464.0,96.5249,97.1635,96.3652,97.1535,14464.0
2025-04-07 13:15:00,97.42,97.72,97.27,97.56,5095.0,97.2034,97.5027,97.0537,97.3431,5095.0
2025-04-07 13:20:00,97.43,97.67,97.18,97.5,9837.0,97.2134,97.4528,96.9639,97.2832,9837.0
2025-04-07 13:25:00,97.44,98.08,97.36,97.96,11417.0,97.2233,97.8619,97.1435,97.7422,11417.0
2025-04-07 13:30:00,97.91,97.91,97.4,97.54,21969.0,97.6923,97.6923,97.1834,97.3231,21969.0
2025-04-07 13:35:00,97.61,97.82,97.43,97.82,23371.0,97.393,97.6025,97.2134,97.6025,23371.0
2025-04-07 13:40:00,97.69,97.99,97.28,97.86,16978.0,97.4728,97.7721,97.0637,97.6424,16978.0
2025-04-07 13:45:00,97.91,98.29,97.46,97.95,28556.0,97.6923,98.0714,97.2433,97.7322,28556.0
2025-04-07 13:50:00,97.95,98.2,97.88,98.12,16481.0,97.7322,97.9816,97.6624,97.9018,16481.0
2025-04-07 13:55:00,98.05,98.2,97.75,98.07,19039.0,97.832,97.9816,97.5326,97.8519,19039.0
2025-04-07 14:00:00,98.02,98.26,97.56,97.69,18835.0,97.802,98.0415,97.3431,97.4728,18835.0
2025-04-07 14:05:00,97.89,97.89,97.14,97.35,24691.0,97.6723,97.6723,96.924,97.1335,24691.0
2025-04-07 14:10:00,97.4,97.74,97.1,97.14,12232.0,97.1834,97.5227,96.8841,96.924,12232.0
2025-04-07 14:15:00,97.19,97.64,97.18,97.51,14483.0,96.9739,97.4229,96.9639,97.2932,14483.0
2025-04-07 14:20:00,97.34,97.81,96.95,97.28,13201.0,97.1236,97.5925,96.7344,97.0637,13201.0
2025-04-07 14:25:00,97.16,97.3,96.72,96.89,16554.0,96.944,97.0836,96.5049,96.6746,16554.0
2025-04-07 14:30:00,96.96,97.17,96.94,97.05,6958.0,96.7444,96.9539,96.7244,96.8342,6958.0
2025-04-07 14:35:00,97.07,97.5,97.07,97.36,8311.0,96.8542,97.2832,96.8542,97.1435,8311.0
2025-04-07 14:40:00,97.35,97.44,97.07,97.11,13307.0,97.1335,97.2233,96.8542,96.8941,13307.0
2025-04-07 14:45:00,97.15,97.15,96.72,96.98,12305.0,96.934,96.934,96.5049,96.7644,12305.0
2025-04-07 14:50:00,96.85,97.03,96.4,96.54,10802.0,96.6346,96.8142,96.1856,96.3253,10802.0
2025-04-07 14:55:00,96.42,96.65,96.35,96.4,5317.0,96.2056,96.4351,96.1358,96.1856,5317.0
2025-04-07 15:00:00,96.51,97.06,96.5,96.56,14358.0,96.2954,96.8442,96.2854,96.3453,14358.0
2025-04-07 15:05:00,96.68,96.73,96.39,96.43,7716.0,96.465,96.5149,96.1757,96.2156,7716.0
2025-04-07 15:10:00,96.35,96.61,96.24,96.35,22674.0,96.1358,96.3952,96.026,96.1358,22674.0
2025-04-07 15:15:00,96.32,96.83,96.02,96.83,30327.0,96.1058,96.6147,95.8065,96.6147,30327.0
2025-04-07 15:20:00,96.54,96.6,96.3,96.42,11007.0,96.3253,96.3852,96.0859,96.2056,11007.0
2025-04-07 15:25:00,96.46,96.46,95.78,95.78,8761.0,96.2455,96.2455,95.567,95.567,8761.0
2025-04-07 15:30:00,95.84,96.58,95.84,96.54,16891.0,95.6269,96.3652,95.6269,96.3253,16891.0
2025-04-07 15:35:00,96.42,96.7,95.89,95.99,48173.0,96.2056,96.485,95.6768,95.7766,48173.0
2025-04-07 15:40:00,96.01,96.07,95.34,95.47,37878.0,95.7965,95.8564,95.128,95.2577,37878.0
2025-04-07 15:45:00,95.5,95.73,95.36,95.73,28849.0,95.2876,95.5171,95.148,95.5171,28849.0
2025-04-07 15:50:00,95.62,96.3,95.41,95.83,52052.0,95.4074,96.0859,95.1978,95.6169,52052.0
2025-04-07 15:55:00,95.93,96.2,95.84,96.14,214186.0,95.7167,95.9861,95.6269,95.9262,214186.0
2025-04-08 09:30:00,98.12,99.08,97.17,97.26,66220.0,97.9018,98.8597,96.9539,97.0437,66220.0
2025-04-08 09:35:00,96.4,96.84,95.97,96.36,7871.0,96.1856,96.6247,95.7566,96.1457,7871.0
2025-04-08 09:40:00,96.39,96.9,96.17,96.62,6321.0,96.1757,96.6845,95.9562,96.4052,6321.0
2025-04-08 09:45:00,96.19,96.63,96.14,96.34,7757.0,95.9761,96.4151,95.9262,96.1258,7757.0
2025-04-08 09:50:00,96.34,96.56,95.91,96.12,17983.0,96.1258,96.3453,95.6967,95.9063,17983.0
2025-04-08 09:55:00,96.34,97.02,96.34,97.02,5823.0,96.1258,96.8043,96.1258,96.8043,5823.0
2025-04-08 10:00:00,97.07,97.52,96.89,97.02,4989.0,96.8542,97.3032,96.6746,96.8043,4989.0
2025-04-08 10:05:00,97.23,97.53,97.04,97.48,4241.0,97.0138,97.3131,96.8242,97.2632,4241.0
2025-04-08 10:10:00,97.55,97.98,97.5,97.73,20254.0,97.3331,97.7621,97.2832,97.5127,20254.0
2025-04-08 10:15:00,97.64,97.99,97.53,97.93,7881.0,97.4229,97.7721,97.3131,97.7122,7881.0
2025-04-08 10:20:00,97.76,97.82,97.27,97.28,5020.0,97.5426,97.6025,97.0537,97.0637,5020.0
2025-04-08 10:25:00,97.33,97.57,97.21,97.42,30405.0,97.1136,97.353,96.9938,97.2034,30405.0
2025-04-08 10:30:00,97.42,97.78,97.4,97.48,8743.0,97.2034,97.5626,97.1834,97.2632,8743.0
2025-04-08 10:35:00,97.59,97.79,97.53,97.56,13318.0,97.373,97.5726,97.3131,97.3431,13318.0
2025-04-08 10:40:00,97.58,97.59,96.97,96.97,3231.0,97.363,97.373,96.7544,96.7544,3231.0
2025-04-08 10:45:00,97.05,97.43,97.02,97.43,13057.0,96.8342,97.2134,96.8043,97.2134,13057.0
2025-04-08 10:50:00,97.31,97.43,96.97,96.97,4965.0,97.0936,97.2134,96.7544,96.7544,4965.0
2025-04-08 10:55:00,96.9,96.98,96.62,96.63,9180.0,96.6845,96.7644,96.4052,96.4151,9180.0
2025-04-08 11:00:00,96.56,96.77,96.46,96.46,11178.0,96.3453,96.5548,96.2455,96.2455,11178.0
2025-04-08 11:05:00,96.37,96.57,96.26,96.48,10977.0,96.1557,96.3553,96.046,96.2655,10977.0
2025-04-08 11:10:00,96.57,96.57,96.14,96.18,9582.0,96.3553,96.3553,95.9262,95.9661,9582.0
2025-04-08 11:15:00,96.23,96.3,95.83,96.04,9957.0,96.016,96.0859,95.6169,95.8264,9957.0
2025-04-08 11:20:00,96.11,96.33,95.65,95.65,22845.0,95.8963,96.1158,95.4373,95.4373,22845.0
2025-04-08 11:25:00,95.65,95.87,95.63,95.68,12252.0,95.4373,95.6568,95.4174,95.4672,12252.0
2025-04-08 11:30:00,95.58,95.91,95.58,95.81,11672.0,95.3675,95.6967,95.3675,95.597,11672.0
2025-04-08 11:35:00,95.74,96.25,95.63,96.08,12583.0,95.5271,96.036,95.4174,95.8664,12583.0
2025-04-08 11:40:00,96.16,96.32,96.15,96.27,2251.0,95.9462,96.1058,95.9362,96.0559,2251.0
2025-04-08 11:45:00,96.27,96.54,96.14,96.19,6941.0,96.0559,96.3253,95.9262,95.9761,6941.0
2025-04-08 11:50:00,96.2,96.37,96.14,96.3,10143.0,95.9861,96.1557,95.9262,96.0859,10143.0
2025-04-08 11:55:00,96.36,96.6,96.29,96.59,4898.0,96.1457,96.3852,96.0759,96.3752,4898.0
2025-04-08 12:00:00,96.59,96.61,96.44,96.51,7922.0,96.3752,96.3952,96.2256,96.2954,7922.0
2025-04-08 12:05:00,96.53,96.66,96.37,96.38,47769.0,96.3154,96.4451,96.1557,96.1657,47769.0
2025-04-08 12:10:00,96.37,96.52,96.14,96.14,6594.0,96.1557,96.3054,95.9262,95.9262,6594.0
2025-04-08 12:15:00,96.19,96.19,95.71,95.72,5608.0,95.9761,95.9761,95.4972,95.5072,5608.0
2025-04-08 12:20:00,95.76,95.87,95.75,95.78,3246.0,95.5471,95.6568,95.5371,95.567,3246.0
2025-04-08 12:25:00,95.78,96.08,95.67,96.08,14768.0,95.567,95.8664,95.4573,95.8664,14768.0
2025-04-08 12:30:00,96.13,96.29,95.81,96.13,9963.0,95.9162,96.0759,95.597,95.9162,9963.0
2025-04-08 12:35:00,96.15,96.15,95.72,95.75,7999.0,95.9362,95.9362,95.5072,95.5371,7999.0
2025-04-08 12:40:00,95.76,95.84,95.13,95.33,26060.0,95.5471,95.6269,94.9185,95.118,26060.0
2025-04-08 12:45:00,95.34,95.64,95.12,95.42,8810.0,95.128,95.4273,94.9085,95.2078,8810.0
2025-04-08 12:50:00,95.43,95.49,95.22,95.25,15134.0,95.2178,95.2777,95.0083,95.0382,15134.0
2025-04-08 12:55:00,95.28,95.28,94.24,94.24,22320.0,95.0681,95.0681,94.0305,94.0305,22320.0
2025-04-08 13:00:00,94.48,94.73,94.12,94.67,19401.0,94.2699,94.5194,93.9107,94.4595,19401.0
2025-04-08 13:05:00,94.75,94.88,93.7,93.7,9870.0,94.5393,94.669,93.4917,93.4917,9870.0
2025-04-08 13:10:00,93.86,94.03,93.41,93.82,12308.0,93.6513,93.8209,93.2023,93.6114,12308.0
2025-04-08 13:15:00,93.86,94.09,93.73,93.77,9214.0,93.6513,93.8808,93.5216,93.5615,9214.0
2025-04-08 13:20:00,93.85,93.95,93.52,93.69,17017.0,93.6413,93.7411,93.3121,93.4817,17017.0
2025-04-08 13:25:00,93.69,93.97,93.33,93.56,14396.0,93.4817,93.7611,93.1225,93.352,14396.0
2025-04-08 13:30:00,93.51,93.84,93.46,93.6,8886.0,93.3021,93.6313,93.2522,93.3919,8886.0
2025-04-08 13:35:00,93.68,94.03,93.58,93.89,9392.0,93.4717,93.8209,93.3719,93.6812,9392.0
2025-04-08 13:40:00,93.89,94.74,93.89,94.41,19824.0,93.6812,94.5293,93.6812,94.2001,19824.0
2025-04-08 13:45:00,94.5,94.5,94.05,94.15,3622.0,94.2899,94.2899,93.8409,93.9407,3622.0
2025-04-08 13:50:00,94.05,94.37,93.91,94.19,8638.0,93.8409,94.1602,93.7012,93.9806,8638.0
2025-04-08 13:55:00,94.33,94.52,94.33,94.52,2598.0,94.1203,94.3098,94.1203,94.3098,2598.0
2025-04-08 14:00:00,94.52,94.55,94.32,94.42,6222.0,94.3098,94.3398,94.1103,94.2101,6222.0
2025-04-08 14:05:00,94.31,94.37,93.94,93.95,4474.0,94.1003,94.1602,93.7311,93.7411,4474.0
2025-04-08 14:10:00,94.04,94.04,93.73,93.73,4508.0,93.8309,93.8309,93.5216,93.5216,4508.0
2025-04-08 14:15:00,93.88,94.22,93.72,94.22,6902.0,93.6713,94.0105,93.5116,94.0105,6902.0
2025-04-08 14:20:00,94.14,94.25,93.88,93.95,5264.0,93.9307,94.0404,93.6713,93.7411,5264.0
2025-04-08 14:25:00,93.89,93.89,93.34,93.37,8442.0,93.6812,93.6812,93.1325,93.1624,8442.0
2025-04-08 14:30:00,93.37,94.47,93.36,93.51,9279.0,93.1624,94.2599,93.1524,93.3021,9279.0
2025-04-08 14:35:00,93.68,93.72,93.45,93.57,5933.0,93.4717,93.5116,93.2422,93.3619,5933.0
2025-04-08 14:40:00,93.53,93.67,93.0,93.02,14322.0,93.322,93.4617,92.7932,92.8132,14322.0
2025-04-08 14:45:00,93.04,93.69,93.02,93.36,23509.0,92.8331,93.4817,92.8132,93.1524,23509.0
2025-04-08 14:50:00,93.44,93.58,93.27,93.44,8024.0,93.2322,93.3719,93.0626,93.2322,8024.0
2025-04-08 14:55:00,93.35,93.35,92.99,93.15,11511.0,93.1424,93.1424,92.7832,92.9429,11511.0
2025-04-08 15:00:00,93.22,93.23,93.0,93.04,9389.0,93.0127,93.0227,92.7932,92.8331,9389.0
2025-04-08 15:05:00,93.08,93.1,92.5,92.59,10750.0,92.873,92.893,92.2943,92.3841,10750.0
2025-04-08 15:10:00,92.5,92.68,92.21,92.22,14131.0,92.2943,92.4739,92.005,92.0149,14131.0
2025-04-08 15:15:00,92.22,92.3,91.87,91.91,27297.0,92.0149,92.0948,91.6657,91.7056,27297.0
2025-04-08 15:20:00,91.91,92.25,91.78,92.16,30712.0,91.7056,92.0449,91.5759,91.9551,30712.0
2025-04-08 15:25:00,92.21,92.63,92.16,92.37,28238.0,92.005,92.424,91.9551,92.1646,28238.0
2025-04-08 15:30:00,92.36,92.39,91.79,91.87,22973.0,92.1546,92.1846,91.5859,91.6657,22973.0
2025-04-08 15:35:00,91.75,91.75,90.84,91.08,28396.0,91.546,91.546,90.638,90.8775,28396.0
2025-04-08 15:40:00,91.02,91.51,90.75,90.75,43701.0,90.8176,91.3065,90.5482,90.5482,43701.0
2025-04-08 15:45:00,90.75,91.04,90.59,90.68,79514.0,90.5482,90.8376,90.3886,90.4784,79514.0
2025-04-08 15:50:00,90.77,91.82,90.73,91.75,74073.0,90.5682,91.6158,90.5283,91.546,74073.0
2025-04-08 15:55:00,91.68,92.13,91.44,92.02,182601.0,91.4761,91.9251,91.2367,91.8154,182601.0
2025-04-09 09:30:00,90.0,90.11,88.32,89.19,41245.0,89.7999,89.9096,88.1236,88.9917,41245.0
2025-04-09 09:35:00,89.13,89.75,88.07,89.58,19702.0,88.9318,89.5504,87.8742,89.3808,19702.0
2025-04-09 09:40:00,89.88,90.28,89.17,89.38,16941.0,89.6801,90.0793,88.9717,89.1813,16941.0
2025-04-09 09:45:00,89.35,89.39,88.4,89.28,9370.0,89.1513,89.1912,88.2034,89.0815,9370.0
2025-04-09 09:50:00,89.27,90.1,89.01,89.38,13514.0,89.0715,89.8997,88.8121,89.1813,13514.0
2025-04-09 09:55:00,89.38,90.06,89.15,89.95,8287.0,89.1813,89.8597,88.9518,89.75,8287.0
2025-04-09 10:00:00,89.8,91.03,89.78,90.89,23471.0,89.6003,90.8276,89.5804,90.6879,23471.0
2025-04-09 10:05:00,90.87,90.87,90.12,90.13,49302.0,90.6679,90.6679,89.9196,89.9296,49302.0
2025-04-09 10:10:00,90.11,90.5,89.5,89.5,47566.0,89.9096,90.2988,89.301,89.301,47566.0
2025-04-09 10:15:00,89.79,90.02,89.61,89.86,8170.0,89.5903,89.8198,89.4107,89.6602,8170.0
2025-04-09 10:20:00,89.81,90.5,89.49,90.09,10349.0,89.6103,90.2988,89.291,89.8897,10349.0
2025-04-09 10:25:00,89.99,90.13,89.75,90.13,6128.0,89.7899,89.9296,89.5504,89.9296,6128.0
2025-04-09 10:30:00,90.04,90.88,89.74,90.88,51190.0,89.8398,90.6779,89.5405,90.6779,51190.0
2025-04-09 10:35:00,90.64,90.85,90.3,90.3,4946.0,90.4385,90.648,90.0992,90.0992,4946.0
2025-04-09 10:40:00,90.51,90.51,89.82,89.83,7391.0,90.3087,90.3087,89.6203,89.6303,7391.0
2025-04-09 10:45:00,89.86,90.61,89.83,90.2,10935.0,89.6602,90.4085,89.6303,89.9994,10935.0
2025-04-09 10:50:00,90.31,90.36,89.84,90.01,15032.0,90.1092,90.1591,89.6402,89.8099,15032.0
2025-04-09 10:55:00,90.01,90.14,89.56,89.59,8569.0,89.8099,89.9396,89.3609,89.3908,8569.0
2025-04-09 11:00:00,89.7,90.3,89.57,90.3,10136.0,89.5005,90.0992,89.3708,90.0992,10136.0
2025-04-09 11:05:00,90.16,90.9,90.04,90.62,4681.0,89.9595,90.6979,89.8398,90.4185,4681.0
2025-04-09 11:10:00,90.44,90.76,90.21,90.31,6183.0,90.2389,90.5582,90.0094,90.1092,6183.0
2025-04-09 11:15:00,90.54,91.14,90.35,90.95,16132.0,90.3387,90.9373,90.1491,90.7478,16132.0
2025-04-09 11:20:00,90.97,91.42,90.77,91.14,37935.0,90.7677,91.2167,90.5682,90.9373,37935.0
2025-04-09 11:25:00,91.29,91.45,91.19,91.37,13868.0,91.087,91.2467,90.9872,91.1668,13868.0
2025-04-09 11:30:00,91.41,91.62,91.14,91.28,18700.0,91.2067,91.4163,90.9373,91.077,18700.0
2025-04-09 11:35:00,91.21,91.32,90.81,90.91,8167.0,91.0072,91.1169,90.6081,90.7079,8167.0
2025-04-09 11:40:00,90.92,90.92,90.5,90.7,25039.0,90.7178,90.7178,90.2988,90.4983,25039.0
2025-04-09 11:45:00,90.69,91.19,90.66,90.9,14190.0,90.4883,90.9872,90.4584,90.6979,14190.0
2025-04-09 11:50:00,90.9,91.13,90.69,90.78,6487.0,90.6979,90.9274,90.4883,90.5781,6487.0
2025-04-09 11:55:00,90.78,90.78,90.34,90.52,9452.0,90.5781,90.5781,90.1391,90.3187,9452.0
2025-04-09 12:00:00,90.43,90.66,90.29,90.56,14832.0,90.2289,90.4584,90.0892,90.3586,14832.0
2025-04-09 12:05:00,90.46,90.69,90.43,90.65,3923.0,90.2589,90.4883,90.2289,90.4484,3923.0
2025-04-09 12:10:00,90.67,91.11,90.63,91.01,11164.0,90.4684,90.9074,90.4285,90.8076,11164.0
2025-04-09 12:15:00,90.93,91.06,90.76,90.9,16531.0,90.7278,90.8575,90.5582,90.6979,16531.0
2025-04-09 12:20:00,90.84,90.85,90.61,90.63,4249.0,90.638,90.648,90.4085,90.4285,4249.0
2025-04-09 12:25:00,90.6,90.94,90.5,90.69,6474.0,90.3985,90.7378,90.2988,90.4883,6474.0
2025-04-09 12:30:00,90.59,90.88,90.51,90.8,4104.0,90.3886,90.6779,90.3087,90.5981,4104.0
2025-04-09 12:35:00,90.86,90.94,90.64,90.8,5478.0,90.658,90.7378,90.4385,90.5981,5478.0
2025-04-09 12:40:00,90.79,90.84,90.63,90.81,6769.0,90.5881,90.638,90.4285,90.6081,6769.0
2025-04-09 12:45:00,90.77,91.11,90.7,91.02,26572.0,90.5682,90.9074,90.4983,90.8176,26572.0
2025-04-09 12:50:00,91.13,91.54,91.11,91.47,55411.0,90.9274,91.3365,90.9074,91.2666,55411.0
2025-04-09 12:55:00,91.46,91.54,90.92,90.92,11608.0,91.2566,91.3365,90.7178,90.7178,11608.0
2025-04-09 13:00:00,91.01,92.62,91.0,92.62,31800.0,90.8076,92.4141,90.7977,92.4141,31800.0
2025-04-09 13:05:00,92.48,92.79,91.62,91.8,52121.0,92.2744,92.5837,91.4163,91.5959,52121.0
2025-04-09 13:10:00,91.73,92.1,91.48,92.1,13314.0,91.526,91.8952,91.2766,91.8952,13314.0
2025-04-09 13:15:00,92.09,93.84,91.24,93.7,37488.0,91.8852,93.6313,91.0371,93.4917,37488.0
2025-04-09 13:20:00,93.69,96.64,93.2,96.64,86758.0,93.4817,96.4251,92.9928,96.4251,86758.0
2025-04-09 13:25:00,96.7,98.25,96.28,96.33,28833.0,96.485,98.0315,96.0659,96.1158,28833.0
2025-04-09 13:30:00,96.26,97.63,95.91,97.63,22460.0,96.046,97.4129,95.6967,97.4129,22460.0
2025-04-09 13:35:00,97.83,98.45,96.77,96.79,23916.0,97.6125,98.2311,96.5548,96.5748,23916.0
2025-04-09 13:40:00,96.62,97.11,96.32,96.59,9537.0,96.4052,96.8941,96.1058,96.3752,9537.0
2025-04-09 13:45:00,96.59,97.66,96.52,97.48,8743.0,96.3752,97.4428,96.3054,97.2632,8743.0
2025-04-09 13:50:00,97.39,97.39,96.38,96.88,18291.0,97.1734,97.1734,96.1657,96.6646,18291.0
2025-04-09 13:55:00,96.93,98.06,96.72,97.84,21188.0,96.7145,97.842,96.5049,97.6224,21188.0
2025-04-09 14:00:00,98.06,98.82,98.06,98.68,24366.0,97.842,98.6003,97.842,98.4606,24366.0
2025-04-09 14:05:00,98.57,98.62,96.93,97.12,14172.0,98.3508,98.4007,96.7145,96.904,14172.0
2025-04-09 14:10:00,97.12,97.85,96.94,97.02,29533.0,96.904,97.6324,96.7244,96.8043,29533.0
2025-04-09 14:15:00,97.22,97.74,97.09,97.59,12855.0,97.0038,97.5227,96.8741,97.373,12855.0
2025-04-09 14:20:00,97.39,97.87,97.07,97.8,16122.0,97.1734,97.6524,96.8542,97.5825,16122.0
2025-04-09 14:25:00,97.63,98.0,97.52,97.78,9007.0,97.4129,97.7821,97.3032,97.5626,9007.0
2025-04-09 14:30:00,97.81,97.97,96.97,97.01,5778.0,97.5925,97.7522,96.7544,96.7943,5778.0
2025-04-09 14:35:00,97.01,97.37,96.96,97.05,32368.0,96.7943,97.1535,96.7444,96.8342,32368.0
2025-04-09 14:40:00,96.98,97.0,95.14,95.4,15039.0,96.7644,96.7843,94.9284,95.1879,15039.0
2025-04-09 14:45:00,95.55,96.29,95.37,96.07,59478.0,95.3375,96.0759,95.1579,95.8564,59478.0
2025-04-09 14:50:00,96.14,96.29,95.67,96.05,10375.0,95.9262,96.0759,95.4573,95.8364,10375.0
2025-04-09 14:55:00,95.86,96.01,95.15,95.32,13006.0,95.6468,95.7965,94.9384,95.108,13006.0
2025-04-09 15:00:00,95.42,96.19,95.11,96.18,16638.0,95.2078,95.9761,94.8985,95.9661,16638.0
2025-04-09 15:05:00,96.23,96.48,95.67,96.0,15596.0,96.016,96.2655,95.4573,95.7865,15596.0
2025-04-09 15:10:00,96.16,96.74,96.13,96.74,10032.0,95.9462,96.5249,95.9162,96.5249,10032.0
2025-04-09 15:15:00,96.6,96.81,96.37,96.78,6786.0,96.3852,96.5947,96.1557,96.5648,6786.0
2025-04-09 15:20:00,96.85,97.22,96.79,97.01,11571.0,96.6346,97.0038,96.5748,96.7943,11571.0
2025-04-09 15:25:00,97.03,97.28,96.93,97.2,65548.0,96.8142,97.0637,96.7145,96.9839,65548.0
2025-04-09 15:30:00,97.28,97.55,97.03,97.24,27911.0,97.0637,97.3331,96.8142,97.0238,27911.0
2025-04-09 15:35:00,97.2,97.22,96.15,96.48,20114.0,96.9839,97.0038,95.9362,96.2655,20114.0
2025-04-09 15:40:00,96.48,96.93,96.3,96.57,40704.0,96.2655,96.7145,96.0859,96.3553,40704.0
2025-04-09 15:45:00,96.49,96.71,96.05,96.59,25729.0,96.2754,96.495,95.8364,96.3752,25729.0
2025-04-09 15:50:00,96.65,97.31,96.64,97.05,61050.0,96.4351,97.0936,96.4251,96.8342,61050.0
2025-04-09 15:55:00,97.08,97.4,96.72,97.15,221009.0,96.8641,97.1834,96.5049,96.934,221009.0
2025-04-10 09:30:00,95.28,95.95,95.2,95.54,42002.0,95.0681,95.7366,94.9883,95.3276,42002.0
2025-04-10 09:35:00,95.55,95.88,94.68,95.09,9577.0,95.3375,95.6668,94.4695,94.8786,9577.0
2025-04-10 09:40:00,94.89,94.89,94.0,94.37,11400.0,94.679,94.679,93.791,94.1602,11400.0
2025-04-10 09:45:00,94.37,94.85,94.36,94.52,4837.0,94.1602,94.6391,94.1502,94.3098,4837.0
2025-04-10 09:50:00,94.5,94.61,93.95,93.95,17406.0,94.2899,94.3996,93.7411,93.7411,17406.0
2025-04-10 09:55:00,94.19,94.25,94.1,94.14,4341.0,93.9806,94.0404,93.8908,93.9307,4341.0
2025-04-10 10:00:00,94.14,94.3,93.76,94.05,12879.0,93.9307,94.0903,93.5515,93.8409,12879.0
2025-04-10 10:05:00,94.26,94.37,93.89,94.13,4539.0,94.0504,94.1602,93.6812,93.9207,4539.0
2025-04-10 10:10:00,94.12,94.52,94.1,94.16,16351.0,93.9107,94.3098,93.8908,93.9506,16351.0
2025-04-10 10:15:00,94.15,94.45,94.12,94.41,4430.0,93.9407,94.24,93.9107,94.2001,4430.0
2025-04-10 10:20:00,94.41,94.59,94.32,94.56,2762.0,94.2001,94.3797,94.1103,94.3497,2762.0
2025-04-10 10:25:00,94.56,94.83,94.43,94.43,3534.0,94.3497,94.6191,94.22,94.22,3534.0
2025-04-10 10:30:00,94.56,94.86,94.48,94.61,19215.0,94.3497,94.6491,94.2699,94.3996,19215.0
2025-04-10 10:35:00,94.52,94.74,94.52,94.68,2834.0,94.3098,94.5293,94.3098,94.4695,2834.0
2025-04-10 10:40:00,94.7,94.84,94.69,94.76,1272.0,94.4894,94.6291,94.4795,94.5493,1272.0
2025-04-10 10:45:00,94.58,94.58,94.25,94.25,2401.0,94.3697,94.3697,94.0404,94.0404,2401.0
2025-04-10 10:50:00,94.4,94.51,94.16,94.19,3352.0,94.1901,94.2999,93.9506,93.9806,3352.0
2025-04-10 10:55:00,94.34,94.49,93.79,93.79,4378.0,94.1302,94.2799,93.5815,93.5815,4378.0
2025-04-10 11:00:00,93.87,94.1,93.87,94.1,4805.0,93.6613,93.8908,93.6613,93.8908,4805.0
2025-04-10 11:05:00,94.09,94.3,94.08,94.27,1300.0,93.8808,94.0903,93.8708,94.0604,1300.0
2025-04-10 11:10:00,94.2,94.31,93.77,93.87,5763.0,93.9905,94.1003,93.5615,93.6613,5763.0
2025-04-10 11:15:00,93.82,93.94,93.63,93.7,6799.0,93.6114,93.7311,93.4218,93.4917,6799.0
2025-04-10 11:20:00,93.83,93.83,93.41,93.41,4986.0,93.6214,93.6214,93.2023,93.2023,4986.0
2025-04-10 11:25:00,93.5,93.63,93.41,93.6,4527.0,93.2921,93.4218,93.2023,93.3919,4527.0
2025-04-10 11:30:00,93.52,93.52,93.27,93.47,7261.0,93.3121,93.3121,93.0626,93.2622,7261.0
2025-04-10 11:35:00,93.44,93.51,93.21,93.23,9297.0,93.2322,93.3021,93.0027,93.0227,9297.0
2025-04-10 11:40:00,93.28,93.45,93.12,93.15,12152.0,93.0726,93.2422,92.9129,92.9429,12152.0
2025-04-10 11:45:00,93.05,93.27,92.99,93.02,8653.0,92.8431,93.0626,92.7832,92.8132,8653.0
2025-04-10 11:50:00,93.02,93.14,92.83,93.14,19644.0,92.8132,92.9329,92.6236,92.9329,19644.0
2025-04-10 11:55:00,93.2,93.2,92.44,92.72,14448.0,92.9928,92.9928,92.2345,92.5138,14448.0
2025-04-10 12:00:00,92.82,92.97,92.02,92.1,26555.0,92.6136,92.7633,91.8154,91.8952,26555.0
2025-04-10 12:05:00,92.07,92.6,92.02,92.17,12326.0,91.8653,92.3941,91.8154,91.9651,12326.0
2025-04-10 12:10:00,92.12,92.38,91.94,92.0,5029.0,91.9152,92.1746,91.7356,91.7954,5029.0
2025-04-10 12:15:00,91.95,92.12,91.38,91.7,30750.0,91.7455,91.9152,91.1768,91.4961,30750.0
2025-04-10 12:20:00,91.62,91.62,90.8,91.25,9034.0,91.4163,91.4163,90.5981,91.0471,9034.0
2025-04-10 12:25:00,91.25,91.36,90.87,91.21,6051.0,91.0471,91.1569,90.6679,91.0072,6051.0
2025-04-10 12:30:00,91.26,92.19,91.17,92.0,21435.0,91.0571,91.985,90.9673,91.7954,21435.0
2025-04-10 12:35:00,92.04,92.55,91.82,92.44,28288.0,91.8353,92.3442,91.6158,92.2345,28288.0
2025-04-10 12:40:00,92.32,92.52,92.17,92.52,4995.0,92.1147,92.3143,91.9651,92.3143,4995.0
2025-04-10 12:45:00,92.44,92.82,92.19,92.81,19289.0,92.2345,92.6136,91.985,92.6036,19289.0
2025-04-10 12:50:00,92.69,92.85,92.23,92.41,22321.0,92.4839,92.6435,92.0249,92.2045,22321.0
2025-04-10 12:55:00,92.41,92.94,92.41,92.94,5300.0,92.2045,92.7333,92.2045,92.7333,5300.0
2025-04-10 13:00:00,92.9,93.72,92.75,93.43,13782.0,92.6934,93.5116,92.5438,93.2223,13782.0
2025-04-10 13:05:00,93.26,93.26,92.55,92.55,8071.0,93.0526,93.0526,92.3442,92.3442,8071.0
2025-04-10 13:10:00,92.55,92.55,91.67,91.86,7369.0,92.3442,92.3442,91.4662,91.6557,7369.0
2025-04-10 13:15:00,91.83,92.29,91.82,92.29,4582.0,91.6258,92.0848,91.6158,92.0848,4582.0
2025-04-10 13:20:00,92.33,92.52,91.86,92.23,8858.0,92.1247,92.3143,91.6557,92.0249,8858.0
2025-04-10 13:25:00,92.46,93.09,92.38,92.95,9245.0,92.2544,92.883,92.1746,92.7433,9245.0
2025-04-10 13:30:00,92.79,93.28,92.79,93.04,9868.0,92.5837,93.0726,92.5837,92.8331,9868.0
2025-04-10 13:35:00,93.04,93.36,93.0,93.0,5807.0,92.8331,93.1524,92.7932,92.7932,5807.0
2025-04-10 13:40:00,92.91,93.62,92.91,93.62,3412.0,92.7034,93.4118,92.7034,93.4118,3412.0
2025-04-10 13:45:00,93.59,94.03,93.46,93.6,8246.0,93.3819,93.8209,93.2522,93.3919,8246.0
2025-04-10 13:50:00,93.58,93.79,93.25,93.74,4169.0,93.3719,93.5815,93.0427,93.5316,4169.0
2025-04-10 13:55:00,93.75,93.91,93.54,93.69,5113.0,93.5415,93.7012,93.332,93.4817,5113.0
2025-04-10 14:00:00,93.51,94.09,93.5,93.99,11823.0,93.3021,93.8808,93.2921,93.781,11823.0
2025-04-10 14:05:00,94.02,94.11,93.2,93.2,7157.0,93.8109,93.9007,92.9928,92.9928,7157.0
2025-04-10 14:10:00,93.18,93.27,92.76,92.76,17376.0,92.9728,93.0626,92.5537,92.5537,17376.0
2025-04-10 14:15:00,92.76,93.21,92.64,93.2,38659.0,92.5537,93.0027,92.434,92.9928,38659.0
2025-04-10 14:20:00,93.22,94.16,93.22,94.16,6986.0,93.0127,93.9506,93.0127,93.9506,6986.0
2025-04-10 14:25:00,93.93,94.54,93.75,94.54,5091.0,93.7211,94.3298,93.5415,94.3298,5091.0
2025-04-10 14:30:00,94.44,94.58,93.89,93.95,7484.0,94.23,94.3697,93.6812,93.7411,7484.0
2025-04-10 14:35:00,93.85,93.99,93.69,93.85,5890.0,93.6413,93.781,93.4817,93.6413,5890.0
2025-04-10 14:40:00,93.88,94.19,93.57,94.05,12396.0,93.6713,93.9806,93.3619,93.8409,12396.0
2025-04-10 14:45:00,94.01,94.01,93.35,93.48,47061.0,93.801,93.801,93.1424,93.2721,47061.0
2025-04-10 14:50:00,93.56,93.85,93.06,93.06,13819.0,93.352,93.6413,92.8531,92.8531,13819.0
2025-04-10 14:55:00,93.07,93.43,92.84,93.11,19500.0,92.8631,93.2223,92.6336,92.903,19500.0
2025-04-10 15:00:00,93.16,93.88,92.87,93.75,11576.0,92.9529,93.6713,92.6635,93.5415,11576.0
2025-04-10 15:05:00,93.75,93.89,93.18,93.18,6325.0,93.5415,93.6812,92.9728,92.9728,6325.0
2025-04-10 15:10:00,93.24,93.62,93.21,93.54,18121.0,93.0327,93.4118,93.0027,93.332,18121.0
2025-04-10 15:15:00,93.54,93.94,93.41,93.82,15430.0,93.332,93.7311,93.2023,93.6114,15430.0
2025-04-10 15:20:00,93.88,94.28,93.59,93.81,14528.0,93.6713,94.0704,93.3819,93.6014,14528.0
2025-04-10 15:25:00,93.75,93.88,92.85,92.85,23380.0,93.5415,93.6713,92.6435,92.6435,23380.0
2025-04-10 15:30:00,92.98,93.56,92.96,93.24,12601.0,92.7733,93.352,92.7533,93.0327,12601.0
2025-04-10 15:35:00,93.12,93.39,92.98,93.05,8159.0,92.9129,93.1823,92.7733,92.8431,8159.0
2025-04-10 15:40:00,93.04,93.24,92.24,92.33,19949.0,92.8331,93.0327,92.0349,92.1247,19949.0
2025-04-10 15:45:00,92.3,92.74,92.15,92.7,29434.0,92.0948,92.5338,91.9451,92.4939,29434.0
2025-04-10 15:50:00,92.62,93.51,92.62,93.33,23764.0,92.4141,93.3021,92.4141,93.1225,23764.0
2025-04-10 15:55:00,93.31,93.75,93.02,93.62,180975.0,93.1025,93.5415,92.8132,93.4118,180975.0
2025-04-11 09:30:00,93.1,93.53,91.88,91.96,39732.0,92.893,93.322,91.6757,91.7555,39732.0
2025-04-11 09:35:00,92.0,92.62,91.83,92.16,27210.0,91.7954,92.4141,91.6258,91.9551,27210.0
2025-04-11 09:40:00,92.16,92.16,91.53,92.15,55290.0,91.9551,91.9551,91.3265,91.9451,55290.0
2025-04-11 09:45:00,92.15,92.55,91.84,92.42,36759.0,91.9451,92.3442,91.6358,92.2145,36759.0
2025-04-11 09:50:00,92.48,93.0,92.3,92.97,8542.0,92.2744,92.7932,92.0948,92.7633,8542.0
2025-04-11 09:55:00,92.9,92.97,92.41,92.48,6049.0,92.6934,92.7633,92.2045,92.2744,6049.0
2025-04-11 10:00:00,92.3,92.64,91.99,92.28,22515.0,92.0948,92.434,91.7855,92.0748,22515.0
2025-04-11 10:05:00,92.39,93.0,92.28,92.76,24583.0,92.1846,92.7932,92.0748,92.5537,24583.0
2025-04-11 10:10:00,92.76,92.9,92.08,92.09,11841.0,92.5537,92.6934,91.8753,91.8852,11841.0
2025-04-11 10:15:00,92.2,92.53,91.72,91.75,13711.0,91.995,92.3243,91.5161,91.546,13711.0
2025-04-11 10:20:00,91.69,91.85,91.12,91.16,32684.0,91.4861,91.6458,90.9174,90.9573,32684.0
2025-04-11 10:25:00,91.16,91.25,90.7,90.7,11826.0,90.9573,91.0471,90.4983,90.4983,11826.0
2025-04-11 10:30:00,90.81,91.49,90.81,91.49,31575.0,90.6081,91.2866,90.6081,91.2866,31575.0
2025-04-11 10:35:00,91.44,91.63,91.15,91.2,22694.0,91.2367,91.4263,90.9473,90.9972,22694.0
2025-04-11 10:40:00,91.14,91.14,90.7,90.87,11340.0,90.9373,90.9373,90.4983,90.6679,11340.0
2025-04-11 10:45:00,90.87,91.09,90.78,90.99,18903.0,90.6679,90.8875,90.5781,90.7877,18903.0
2025-04-11 10:50:00,90.83,90.83,90.41,90.43,15141.0,90.628,90.628,90.209,90.2289,15141.0
2025-04-11 10:55:00,90.45,90.46,90.13,90.24,13887.0,90.2489,90.2589,89.9296,90.0393,13887.0
2025-04-11 11:00:00,90.26,91.27,90.24,90.59,17063.0,90.0593,91.0671,90.0393,90.3886,17063.0
2025-04-11 11:05:00,90.5,90.68,90.36,90.57,19320.0,90.2988,90.4784,90.1591,90.3686,19320.0
2025-04-11 11:10:00,90.58,90.8,90.22,90.26,18374.0,90.3786,90.5981,90.0194,90.0593,18374.0
2025-04-11 11:15:00,90.26,90.41,90.05,90.1,15670.0,90.0593,90.209,89.8498,89.8997,15670.0
2025-04-11 11:20:00,90.16,90.17,89.81,90.12,31528.0,89.9595,89.9695,89.6103,89.9196,31528.0
2025-04-11 11:25:00,90.17,90.58,90.12,90.4,28773.0,89.9695,90.3786,89.9196,90.199,28773.0
2025-04-11 11:30:00,90.53,91.01,90.42,90.8,7220.0,90.3287,90.8076,90.2189,90.5981,7220.0
2025-04-11 11:35:00,90.74,91.41,90.67,91.41,11205.0,90.5382,91.2067,90.4684,91.2067,11205.0
2025-04-11 11:40:00,91.27,91.3,90.94,90.98,6194.0,91.0671,91.097,90.7378,90.7777,6194.0
2025-04-11 11:45:00,91.18,91.46,90.86,91.37,38137.0,90.9773,91.2566,90.658,91.1668,38137.0
2025-04-11 11:50:00,91.38,91.38,91.13,91.13,4268.0,91.1768,91.1768,90.9274,90.9274,4268.0
2025-04-11 11:55:00,91.11,91.48,91.11,91.34,5593.0,90.9074,91.2766,90.9074,91.1369,5593.0
2025-04-11 12:00:00,91.25,91.25,91.05,91.16,1700.0,91.0471,91.0471,90.8475,90.9573,1700.0
2025-04-11 12:05:00,91.26,91.51,91.26,91.36,4230.0,91.0571,91.3065,91.0571,91.1569,4230.0
2025-04-11 12:10:00,91.33,91.85,91.33,91.79,5791.0,91.1269,91.6458,91.1269,91.5859,5791.0
2025-04-11 12:15:00,91.8,92.11,91.7,92.03,6655.0,91.5959,91.9052,91.4961,91.8254,6655.0
2025-04-11 12:20:00,92.06,92.33,92.01,92.2,8317.0,91.8553,92.1247,91.8054,91.995,8317.0
2025-04-11 12:25:00,92.12,92.38,91.9,92.24,3653.0,91.9152,92.1746,91.6957,92.0349,3653.0
2025-04-11 12:30:00,92.19,92.71,92.13,92.61,19687.0,91.985,92.5039,91.9251,92.4041,19687.0
2025-04-11 12:35:00,92.55,93.02,92.55,92.73,5940.0,92.3442,92.8132,92.3442,92.5238,5940.0
2025-04-11 12:40:00,92.65,93.31,92.63,93.03,6802.0,92.444,93.1025,92.424,92.8231,6802.0
2025-04-11 12:45:00,93.08,93.33,92.91,93.26,3696.0,92.873,93.1225,92.7034,93.0526,3696.0
2025-04-11 12:50:00,93.29,93.42,93.1,93.23,10837.0,93.0826,93.2123,92.893,93.0227,10837.0
2025-04-11 12:55:00,93.26,93.38,92.94,92.98,8122.0,93.0526,93.1724,92.7333,92.7733,8122.0
2025-04-11 13:00:00,93.05,93.35,92.96,93.17,7500.0,92.8431,93.1424,92.7533,92.9628,7500.0
2025-04-11 13:05:00,93.24,93.54,93.13,93.23,11106.0,93.0327,93.332,92.9229,93.0227,11106.0
2025-04-11 13:10:00,93.23,93.23,92.93,93.16,10218.0,93.0227,93.0227,92.7234,92.9529,10218.0
2025-04-11 13:15:00,93.14,93.26,92.93,92.98,11183.0,92.9329,93.0526,92.7234,92.7733,11183.0
2025-04-11 13:20:00,93.06,93.61,92.98,92.98,8603.0,92.8531,93.4019,92.7733,92.7733,8603.0
2025-04-11 13:25:00,92.98,93.03,92.78,92.84,7778.0,92.7733,92.8231,92.5737,92.6336,7778.0
2025-04-11 13:30:00,92.84,92.98,92.53,92.67,12621.0,92.6336,92.7733,92.3243,92.4639,12621.0
2025-04-11 13:35:00,92.73,93.57,92.61,93.53,11844.0,92.5238,93.3619,92.4041,93.322,11844.0
2025-04-11 13:40:00,93.41,94.46,93.41,94.46,11433.0,93.2023,94.25,93.2023,94.25,11433.0
2025-04-11 13:45:00,94.19,94.31,93.95,94.15,23440.0,93.9806,94.1003,93.7411,93.9407,23440.0
2025-04-11 13:50:00,94.13,94.52,94.13,94.37,8629.0,93.9207,94.3098,93.9207,94.1602,8629.0
2025-04-11 13:55:00,94.31,94.35,94.01,94.09,8993.0,94.1003,94.1402,93.801,93.8808,8993.0
2025-04-11 14:00:00,94.09,94.26,93.73,93.81,14294.0,93.8808,94.0504,93.5216,93.6014,14294.0
2025-04-11 14:05:00,93.69,93.73,93.39,93.58,3723.0,93.4817,93.5216,93.1823,93.3719,3723.0
2025-04-11 14:10:00,93.58,93.84,93.58,93.75,7119.0,93.3719,93.6313,93.3719,93.5415,7119.0
2025-04-11 14:15:00,93.82,93.83,93.55,93.61,7216.0,93.6114,93.6214,93.342,93.4019,7216.0
2025-04-11 14:20:00,93.66,93.66,93.32,93.57,3904.0,93.4517,93.4517,93.1125,93.3619,3904.0
2025-04-11 14:25:00,93.67,93.67,93.31,93.56,9072.0,93.4617,93.4617,93.1025,93.352,9072.0
2025-04-11 14:30:00,93.56,93.67,93.54,93.65,6582.0,93.352,93.4617,93.332,93.4418,6582.0
2025-04-11 14:35:00,93.64,94.03,93.49,93.83,6862.0,93.4318,93.8209,93.2821,93.6214,6862.0
2025-04-11 14:40:00,93.95,94.03,93.83,93.87,5184.0,93.7411,93.8209,93.6214,93.6613,5184.0
2025-04-11 14:45:00,93.87,94.08,93.8,94.02,7962.0,93.6613,93.8708,93.5914,93.8109,7962.0
2025-04-11 14:50:00,93.96,93.98,93.66,93.97,6155.0,93.7511,93.771,93.4517,93.7611,6155.0
2025-04-11 14:55:00,93.99,94.09,93.54,93.7,5861.0,93.781,93.8808,93.332,93.4917,5861.0
2025-04-11 15:00:00,93.64,94.04,93.63,93.89,5195.0,93.4318,93.8309,93.4218,93.6812,5195.0
2025-04-11 15:05:00,93.86,94.04,93.74,93.98,9359.0,93.6513,93.8309,93.5316,93.771,9359.0
2025-04-11 15:10:00,93.98,94.22,93.98,94.09,8858.0,93.771,94.0105,93.771,93.8808,8858.0
2025-04-11 15:15:00,94.09,94.13,93.86,94.1,10269.0,93.8808,93.9207,93.6513,93.8908,10269.0
2025-04-11 15:20:00,94.1,94.35,93.88,94.14,20724.0,93.8908,94.1402,93.6713,93.9307,20724.0
2025-04-11 15:25:00,94.11,94.24,93.98,94.06,8887.0,93.9007,94.0305,93.771,93.8509,8887.0
2025-04-11 15:30:00,94.06,94.27,93.97,94.19,20977.0,93.8509,94.0604,93.7611,93.9806,20977.0
2025-04-11 15:35:00,94.13,94.24,93.81,94.14,21341.0,93.9207,94.0305,93.6014,93.9307,21341.0
2025-04-11 15:40:00,94.14,94.22,93.98,94.2,19644.0,93.9307,94.0105,93.771,93.9905,19644.0
2025-04-11 15:45:00,94.18,94.24,93.96,94.07,41005.0,93.9706,94.0305,93.7511,93.8608,41005.0
2025-04-11 15:50:00,94.14,94.54,93.96,94.4,50121.0,93.9307,94.3298,93.7511,94.1901,50121.0
2025-04-11 15:55:00,94.45,94.55,94.31,94.51,170764.0,94.24,94.3398,94.1003,94.2999,170764.0
2025-04-14 09:30:00,96.4,96.4,95.11,95.12,23119.0,96.1856,96.1856,94.8985,94.9085,23119.0
2025-04-14 09:35:00,95.22,95.68,95.03,95.03,3924.0,95.0083,95.4672,94.8187,94.8187,3924.0
2025-04-14 09:40:00,94.82,94.99,94.62,94.99,4910.0,94.6092,94.7788,94.4096,94.7788,4910.0
2025-04-14 09:45:00,95.32,95.32,94.7,95.0,1409.0,95.108,95.108,94.4894,94.7888,1409.0
2025-04-14 09:50:00,94.97,95.01,94.63,94.72,5288.0,94.7588,94.7987,94.4196,94.5094,5288.0
2025-04-14 09:55:00,94.93,95.21,94.91,95.08,4977.0,94.7189,94.9983,94.699,94.8686,4977.0
2025-04-14 10:00:00,95.16,95.43,94.85,95.38,6490.0,94.9484,95.2178,94.6391,95.1679,6490.0
2025-04-14 10:05:00,95.69,95.74,95.52,95.56,3166.0,95.4772,95.5271,95.3076,95.3475,3166.0
2025-04-14 10:10:00,95.62,95.82,95.43,95.54,4429.0,95.4074,95.6069,95.2178,95.3276,4429.0
2025-04-14 10:15:00,95.47,95.47,95.12,95.32,2939.0,95.2577,95.2577,94.9085,95.108,2939.0
2025-04-14 10:20:00,95.28,95.54,95.11,95.41,14804.0,95.0681,95.3276,94.8985,95.1978,14804.0
2025-04-14 10:25:00,95.31,95.6,95.27,95.59,2400.0,95.0981,95.3874,95.0582,95.3774,2400.0
2025-04-14 10:30:00,95.49,95.56,95.37,95.43,8391.0,95.2777,95.3475,95.1579,95.2178,8391.0
2025-04-14 10:35:00,95.42,95.7,95.33,95.57,5911.0,95.2078,95.4872,95.118,95.3575,5911.0
2025-04-14 10:40:00,95.57,95.78,95.47,95.63,3250.0,95.3575,95.567,95.2577,95.4174,3250.0
2025-04-14 10:45:00,95.65,95.83,95.58,95.65,10648.0,95.4373,95.6169,95.3675,95.4373,10648.0
2025-04-14 10:50:00,95.65,95.76,95.55,95.64,14483.0,95.4373,95.5471,95.3375,95.4273,14483.0
2025-04-14 10:55:00,95.55,95.55,95.2,95.44,7744.0,95.3375,95.3375,94.9883,95.2278,7744.0
2025-04-14 11:00:00,95.49,95.59,95.37,95.44,5545.0,95.2777,95.3774,95.1579,95.2278,5545.0
2025-04-14 11:05:00,95.36,95.51,95.2,95.27,8809.0,95.148,95.2976,94.9883,95.0582,8809.0
2025-04-14 11:10:00,95.3,95.4,95.12,95.12,3796.0,95.0881,95.1879,94.9085,94.9085,3796.0
2025-04-14 11:15:00,95.2,95.32,95.06,95.2,6459.0,94.9883,95.108,94.8486,94.9883,6459.0
2025-04-14 11:20:00,95.3,95.31,95.02,95.02,2819.0,95.0881,95.0981,94.8087,94.8087,2819.0
2025-04-14 11:25:00,95.01,95.14,94.93,94.95,10232.0,94.7987,94.9284,94.7189,94.7389,10232.0
2025-04-14 11:30:00,94.93,95.27,94.87,95.27,8225.0,94.7189,95.0582,94.659,95.0582,8225.0
2025-04-14 11:35:00,95.24,95.28,94.65,94.72,15362.0,95.0282,95.0681,94.4395,94.5094,15362.0
2025-04-14 11:40:00,94.73,94.85,94.52,94.77,8672.0,94.5194,94.6391,94.3098,94.5593,8672.0
2025-04-14 11:45:00,94.81,94.81,94.25,94.29,2352.0,94.5992,94.5992,94.0404,94.0803,2352.0
2025-04-14 11:50:00,94.29,94.37,93.91,94.05,6912.0,94.0803,94.1602,93.7012,93.8409,6912.0
2025-04-14 11:55:00,94.13,94.34,94.12,94.16,4037.0,93.9207,94.1302,93.9107,93.9506,4037.0
2025-04-14 12:00:00,94.12,94.29,94.0,94.06,5109.0,93.9107,94.0803,93.791,93.8509,5109.0
2025-04-14 12:05:00,94.06,94.25,94.05,94.17,6846.0,93.8509,94.0404,93.8409,93.9606,6846.0
2025-04-14 12:10:00,94.24,94.41,93.83,94.25,10893.0,94.0305,94.2001,93.6214,94.0404,10893.0
2025-04-14 12:15:00,94.25,94.62,94.24,94.54,6502.0,94.0404,94.4096,94.0305,94.3298,6502.0
2025-04-14 12:20:00,94.57,94.92,94.53,94.69,6548.0,94.3597,94.7089,94.3198,94.4795,6548.0
2025-04-14 12:25:00,94.7,94.71,94.51,94.62,2372.0,94.4894,94.4994,94.2999,94.4096,2372.0
2025-04-14 12:30:00,94.7,95.05,94.67,95.05,5181.0,94.4894,94.8386,94.4595,94.8386,5181.0
2025-04-14 12:35:00,95.06,95.07,94.92,94.96,5619.0,94.8486,94.8586,94.7089,94.7488,5619.0
2025-04-14 12:40:00,94.97,95.16,94.94,95.13,2164.0,94.7588,94.9484,94.7289,94.9185,2164.0
2025-04-14 12:45:00,95.13,95.31,95.1,95.16,5980.0,94.9185,95.0981,94.8885,94.9484,5980.0
2025-04-14 12:50:00,95.09,95.09,94.88,95.04,3374.0,94.8786,94.8786,94.669,94.8287,3374.0
2025-04-14 12:55:00,95.05,95.12,94.9,94.97,7305.0,94.8386,94.9085,94.689,94.7588,7305.0
2025-04-14 13:00:00,94.97,95.54,94.6,94.66,57387.0,94.7588,95.3276,94.3897,94.4495,57387.0
2025-04-14 13:05:00,94.66,94.8,94.45,94.56,14104.0,94.4495,94.5892,94.24,94.3497,14104.0
2025-04-14 13:10:00,94.56,94.79,94.56,94.7,7122.0,94.3497,94.5792,94.3497,94.4894,7122.0
2025-04-14 13:15:00,94.69,94.8,94.56,94.78,13101.0,94.4795,94.5892,94.3497,94.5693,13101.0
2025-04-14 13:20:00,94.65,94.92,94.63,94.8,7114.0,94.4395,94.7089,94.4196,94.5892,7114.0
2025-04-14 13:25:00,94.7,94.76,94.6,94.66,9011.0,94.4894,94.5493,94.3897,94.4495,9011.0
2025-04-14 13:30:00,94.74,95.11,94.59,94.89,15792.0,94.5293,94.8985,94.3797,94.679,15792.0
2025-04-14 13:35:00,95.0,95.22,94.92,95.03,8270.0,94.7888,95.0083,94.7089,94.8187,8270.0
2025-04-14 13:40:00,94.98,95.07,94.95,94.97,3941.0,94.7688,94.8586,94.7389,94.7588,3941.0
2025-04-14 13:45:00,94.95,95.16,94.85,95.0,10177.0,94.7389,94.9484,94.6391,94.7888,10177.0
2025-04-14 13:50:00,95.0,95.11,94.91,94.94,34353.0,94.7888,94.8985,94.699,94.7289,34353.0
2025-04-14 13:55:00,94.96,95.02,94.8,94.98,4054.0,94.7488,94.8087,94.5892,94.7688,4054.0
2025-04-14 14:00:00,94.93,95.15,94.85,94.99,8066.0,94.7189,94.9384,94.6391,94.7788,8066.0
2025-04-14 14:05:00,95.0,95.08,94.85,95.02,7594.0,94.7888,94.8686,94.6391,94.8087,7594.0
2025-04-14 14:10:00,95.08,95.1,94.86,94.92,8346.0,94.8686,94.8885,94.6491,94.7089,8346.0
2025-04-14 14:15:00,94.92,95.19,94.86,95.07,5664.0,94.7089,94.9783,94.6491,94.8586,5664.0
2025-04-14 14:20:00,95.11,95.38,95.1,95.38,4114.0,94.8985,95.1679,94.8885,95.1679,4114.0
2025-04-14 14:25:00,95.42,95.43,95.24,95.24,2621.0,95.2078,95.2178,95.0282,95.0282,2621.0
2025-04-14 14:30:00,95.24,95.42,95.2,95.36,13380.0,95.0282,95.2078,94.9883,95.148,13380.0
2025-04-14 14:35:00,95.36,95.54,95.29,95.44,7205.0,95.148,95.3276,95.0781,95.2278,7205.0
2025-04-14 14:40:00,95.44,95.5,95.43,95.45,4273.0,95.2278,95.2876,95.2178,95.2378,4273.0
2025-04-14 14:45:00,95.45,95.5,95.31,95.4,10546.0,95.2378,95.2876,95.0981,95.1879,10546.0
2025-04-14 14:50:00,95.42,95.44,95.32,95.44,6198.0,95.2078,95.2278,95.108,95.2278,6198.0
2025-04-14 14:55:00,95.46,95.54,95.28,95.32,13642.0,95.2477,95.3276,95.0681,95.108,13642.0
2025-04-14 15:00:00,95.32,95.49,95.29,95.45,14628.0,95.108,95.2777,95.0781,95.2378,14628.0
2025-04-14 15:05:00,95.48,95.53,95.34,95.41,6573.0,95.2677,95.3176,95.128,95.1978,6573.0
2025-04-14 15:10:00,95.41,95.63,95.41,95.57,8183.0,95.1978,95.4174,95.1978,95.3575,8183.0
2025-04-14 15:15:00,95.56,95.65,95.46,95.59,14288.0,95.3475,95.4373,95.2477,95.3774,14288.0
2025-04-14 15:20:00,95.58,95.79,95.58,95.68,7367.0,95.3675,95.577,95.3675,95.4672,7367.0
2025-04-14 15:25:00,95.7,95.75,95.54,95.65,15517.0,95.4872,95.5371,95.3276,95.4373,15517.0
2025-04-14 15:30:00,95.65,95.67,95.5,95.64,9136.0,95.4373,95.4573,95.2876,95.4273,9136.0
2025-04-14 15:35:00,95.66,95.72,95.52,95.62,7677.0,95.4473,95.5072,95.3076,95.4074,7677.0
2025-04-14 15:40:00,95.6,95.76,95.6,95.7,13177.0,95.3874,95.5471,95.3874,95.4872,13177.0
2025-04-14 15:45:00,95.65,95.71,95.48,95.58,21566.0,95.4373,95.4972,95.2677,95.3675,21566.0
2025-04-14 15:50:00,95.49,95.72,95.22,95.56,28630.0,95.2777,95.5072,95.0083,95.3475,28630.0
2025-04-14 15:55:00,95.6,95.61,95.16,95.42,151794.0,95.3874,95.3974,94.9484,95.2078,151794.0
2025-04-15 09:30:00,95.38,95.88,95.05,95.88,20857.0,95.1679,95.6668,94.8386,95.6668,20857.0
2025-04-15 09:35:00,95.65,95.68,94.52,95.55,13760.0,95.4373,95.4672,94.3098,95.3375,13760.0
2025-04-15 09:40:00,95.55,95.95,95.27,95.95,10562.0,95.3375,95.7366,95.0582,95.7366,10562.0
2025-04-15 09:45:00,95.75,96.04,95.41,96.04,12849.0,95.5371,95.8264,95.1978,95.8264,12849.0
2025-04-15 09:50:00,96.15,96.6,96.01,96.4,10991.0,95.9362,96.3852,95.7965,96.1856,10991.0
2025-04-15 09:55:00,96.6,96.6,96.21,96.38,21622.0,96.3852,96.3852,95.9961,96.1657,21622.0
2025-04-15 10:00:00,96.32,96.61,96.01,96.32,16371.0,96.1058,96.3952,95.7965,96.1058,16371.0
2025-04-15 10:05:00,96.32,96.37,96.06,96.21,6578.0,96.1058,96.1557,95.8464,95.9961,6578.0
2025-04-15 10:10:00,96.3,96.67,96.18,96.3,9947.0,96.0859,96.455,95.9661,96.0859,9947.0
2025-04-15 10:15:00,96.3,96.66,96.13,96.13,13049.0,96.0859,96.4451,95.9162,95.9162,13049.0
2025-04-15 10:20:00,96.14,96.37,95.98,96.24,9618.0,95.9262,96.1557,95.7666,96.026,9618.0
2025-04-15 10:25:00,96.11,96.31,96.08,96.09,6061.0,95.8963,96.0958,95.8664,95.8763,6061.0
2025-04-15 10:30:00,96.15,96.42,96.02,96.09,5235.0,95.9362,96.2056,95.8065,95.8763,5235.0
2025-04-15 10:35:00,96.03,96.07,95.7,95.7,3799.0,95.8165,95.8564,95.4872,95.4872,3799.0
2025-04-15 10:40:00,95.7,96.02,95.7,95.94,4740.0,95.4872,95.8065,95.4872,95.7267,4740.0
2025-04-15 10:45:00,95.94,96.06,95.66,95.9,8065.0,95.7267,95.8464,95.4473,95.6868,8065.0
2025-04-15 10:50:00,95.9,96.04,95.71,95.9,8275.0,95.6868,95.8264,95.4972,95.6868,8275.0
2025-04-15 10:55:00,95.83,96.03,95.83,95.91,21817.0,95.6169,95.8165,95.6169,95.6967,21817.0
2025-04-15 11:00:00,95.91,96.09,95.86,96.09,17805.0,95.6967,95.8763,95.6468,95.8763,17805.0
2025-04-15 11:05:00,96.08,96.13,95.6,95.69,7750.0,95.8664,95.9162,95.3874,95.4772,7750.0
2025-04-15 11:10:00,95.66,95.82,95.51,95.62,5067.0,95.4473,95.6069,95.2976,95.4074,5067.0
2025-04-15 11:15:00,95.62,95.62,95.28,95.28,6790.0,95.4074,95.4074,95.0681,95.0681,6790.0
2025-04-15 11:20:00,95.27,95.41,95.01,95.2,13131.0,95.0582,95.1978,94.7987,94.9883,13131.0
2025-04-15 11:25:00,95.12,95.16,94.78,94.82,8655.0,94.9085,94.9484,94.5693,94.6092,8655.0
2025-04-15 11:30:00,94.91,95.22,94.9,95.02,5543.0,94.699,95.0083,94.689,94.8087,5543.0
2025-04-15 11:35:00,95.09,95.16,94.86,94.91,8597.0,94.8786,94.9484,94.6491,94.699,8597.0
2025-04-15 11:40:00,94.98,94.98,94.8,94.84,7566.0,94.7688,94.7688,94.5892,94.6291,7566.0
2025-04-15 11:45:00,94.84,95.04,94.84,94.92,8719.0,94.6291,94.8287,94.6291,94.7089,8719.0
2025-04-15 11:50:00,94.94,95.12,94.85,94.98,8848.0,94.7289,94.9085,94.6391,94.7688,8848.0
2025-04-15 11:55:00,95.0,95.08,94.85,94.89,5039.0,94.7888,94.8686,94.6391,94.679,5039.0
2025-04-15 12:00:00,94.91,95.13,94.91,94.96,3938.0,94.699,94.9185,94.699,94.7488,3938.0
2025-04-15 12:05:00,94.96,94.96,94.8,94.87,3270.0,94.7488,94.7488,94.5892,94.659,3270.0
2025-04-15 12:10:00,94.87,95.05,94.85,94.86,3934.0,94.659,94.8386,94.6391,94.6491,3934.0
2025-04-15 12:15:00,94.95,95.07,94.88,94.94,8234.0,94.7389,94.8586,94.669,94.7289,8234.0
2025-04-15 12:20:00,94.96,95.11,94.89,95.11,5413.0,94.7488,94.8985,94.679,94.8985,5413.0
2025-04-15 12:25:00,95.05,95.16,95.05,95.05,4790.0,94.8386,94.9484,94.8386,94.8386,4790.0
2025-04-15 12:30:00,95.03,95.17,95.03,95.07,2967.0,94.8187,94.9584,94.8187,94.8586,2967.0
2025-04-15 12:35:00,95.07,95.13,95.01,95.01,4828.0,94.8586,94.9185,94.7987,94.7987,4828.0
2025-04-15 12:40:00,94.99,95.15,94.99,95.14,3375.0,94.7788,94.9384,94.7788,94.9284,3375.0
2025-04-15 12:45:00,95.15,95.24,95.14,95.17,4852.0,94.9384,95.0282,94.9284,94.9584,4852.0
2025-04-15 12:50:00,95.09,95.12,94.96,95.01,7062.0,94.8786,94.9085,94.7488,94.7987,7062.0
2025-04-15 12:55:00,95.02,95.1,94.95,95.04,5220.0,94.8087,94.8885,94.7389,94.8287,5220.0
2025-04-15 13:00:00,95.09,95.14,94.96,95.11,14504.0,94.8786,94.9284,94.7488,94.8985,14504.0
2025-04-15 13:05:00,95.07,95.12,94.81,94.84,33833.0,94.8586,94.9085,94.5992,94.6291,33833.0
2025-04-15 13:10:00,94.84,94.89,94.75,94.8,6584.0,94.6291,94.679,94.5393,94.5892,6584.0
2025-04-15 13:15:00,94.8,94.8,94.41,94.62,9577.0,94.5892,94.5892,94.2001,94.4096,9577.0
2025-04-15 13:20:00,94.55,94.56,94.38,94.38,6760.0,94.3398,94.3497,94.1701,94.1701,6760.0
2025-04-15 13:25:00,94.45,94.51,94.36,94.42,10076.0,94.24,94.2999,94.1502,94.2101,10076.0
2025-04-15 13:30:00,94.42,94.55,94.42,94.52,6437.0,94.2101,94.3398,94.2101,94.3098,6437.0
2025-04-15 13:35:00,94.47,94.63,94.46,94.61,6859.0,94.2599,94.4196,94.25,94.3996,6859.0
2025-04-15 13:40:00,94.61,94.67,94.56,94.66,4041.0,94.3996,94.4595,94.3497,94.4495,4041.0
2025-04-15 13:45:00,94.61,94.61,94.49,94.54,5199.0,94.3996,94.3996,94.2799,94.3298,5199.0
2025-04-15 13:50:00,94.5,94.55,94.21,94.21,8724.0,94.2899,94.3398,94.0005,94.0005,8724.0
2025-04-15 13:55:00,94.21,94.53,94.18,94.45,13401.0,94.0005,94.3198,93.9706,94.24,13401.0
2025-04-15 14:00:00,94.45,94.56,94.33,94.44,12478.0,94.24,94.3497,94.1203,94.23,12478.0
2025-04-15 14:05:00,94.46,94.53,94.28,94.28,7305.0,94.25,94.3198,94.0704,94.0704,7305.0
2025-04-15 14:10:00,94.25,94.29,94.2,94.22,7779.0,94.0404,94.0803,93.9905,94.0105,7779.0
2025-04-15 14:15:00,94.22,94.34,94.1,94.31,7138.0,94.0105,94.1302,93.8908,94.1003,7138.0
2025-04-15 14:20:00,94.33,94.41,94.24,94.4,3998.0,94.1203,94.2001,94.0305,94.1901,3998.0
2025-04-15 14:25:00,94.39,94.59,94.36,94.44,11621.0,94.1801,94.3797,94.1502,94.23,11621.0
2025-04-15 14:30:00,94.48,94.61,94.45,94.61,5885.0,94.2699,94.3996,94.24,94.3996,5885.0
2025-04-15 14:35:00,94.61,94.61,94.47,94.54,7616.0,94.3996,94.3996,94.2599,94.3298,7616.0
2025-04-15 14:40:00,94.52,94.8,94.51,94.8,25438.0,94.3098,94.5892,94.2999,94.5892,25438.0
2025-04-15 14:45:00,94.8,94.86,94.69,94.75,6412.0,94.5892,94.6491,94.4795,94.5393,6412.0
2025-04-15 14:50:00,94.71,94.8,94.68,94.79,14600.0,94.4994,94.5892,94.4695,94.5792,14600.0
2025-04-15 14:55:00,94.82,94.92,94.81,94.88,6832.0,94.6092,94.7089,94.5992,94.669,6832.0
2025-04-15 15:00:00,94.89,94.89,94.63,94.65,10117.0,94.679,94.679,94.4196,94.4395,10117.0
2025-04-15 15:05:00,94.66,94.83,94.59,94.74,15594.0,94.4495,94.6191,94.3797,94.5293,15594.0
2025-04-15 15:10:00,94.82,95.03,94.78,94.94,14229.0,94.6092,94.8187,94.5693,94.7289,14229.0
2025-04-15 15:15:00,94.97,94.97,94.87,94.93,9136.0,94.7588,94.7588,94.659,94.7189,9136.0
2025-04-15 15:20:00,94.92,94.92,94.67,94.7,10261.0,94.7089,94.7089,94.4595,94.4894,10261.0
2025-04-15 15:25:00,94.67,94.82,94.63,94.76,15790.0,94.4595,94.6092,94.4196,94.5493,15790.0
2025-04-15 15:30:00,94.83,94.87,94.6,94.6,27657.0,94.6191,94.659,94.3897,94.3897,27657.0
2025-04-15 15:35:00,94.6,94.79,94.51,94.65,17921.0,94.3897,94.5792,94.2999,94.4395,17921.0
2025-04-15 15:40:00,94.7,94.79,94.64,94.71,17713.0,94.4894,94.5792,94.4296,94.4994,17713.0
2025-04-15 15:45:00,94.74,94.74,94.48,94.72,18082.0,94.5293,94.5293,94.2699,94.5094,18082.0
2025-04-15 15:50:00,94.74,94.85,94.63,94.81,29911.0,94.5293,94.6391,94.4196,94.5992,29911.0
2025-04-15 15:55:00,94.77,94.86,94.65,94.8,89118.0,94.5593,94.6491,94.4395,94.5892,89118.0
2025-04-16 09:30:00,94.95,95.48,94.38,95.48,34879.0,94.7389,95.2677,94.1701,95.2677,34879.0
2025-04-16 09:35:00,95.56,95.93,95.49,95.55,5400.0,95.3475,95.7167,95.2777,95.3375,5400.0
2025-04-16 09:40:00,95.56,95.56,95.04,95.11,14207.0,95.3475,95.3475,94.8287,94.8985,14207.0
2025-04-16 09:45:00,95.14,95.16,94.71,94.94,7957.0,94.9284,94.9484,94.4994,94.7289,7957.0
2025-04-16 09:50:00,94.85,95.15,94.83,95.06,9191.0,94.6391,94.9384,94.6191,94.8486,9191.0
2025-04-16 09:55:00,95.05,95.69,95.02,95.4,7538.0,94.8386,95.4772,94.8087,95.1879,7538.0
2025-04-16 10:00:00,95.38,95.41,95.06,95.13,17522.0,95.1679,95.1978,94.8486,94.9185,17522.0
2025-04-16 10:05:00,95.07,95.56,94.94,95.03,8497.0,94.8586,95.3475,94.7289,94.8187,8497.0
2025-04-16 10:10:00,94.99,95.08,94.72,94.81,16183.0,94.7788,94.8686,94.5094,94.5992,16183.0
2025-04-16 10:15:00,94.92,94.92,94.31,94.51,7608.0,94.7089,94.7089,94.1003,94.2999,7608.0
2025-04-16 10:20:00,94.52,94.86,94.47,94.86,5119.0,94.3098,94.6491,94.2599,94.6491,5119.0
2025-04-16 10:25:00,94.84,94.85,94.68,94.7,1603.0,94.6291,94.6391,94.4695,94.4894,1603.0
2025-04-16 10:30:00,94.76,95.01,94.75,94.79,6260.0,94.5493,94.7987,94.5393,94.5792,6260.0
2025-04-16 10:35:00,94.76,94.76,94.5,94.6,3040.0,94.5493,94.5493,94.2899,94.3897,3040.0
2025-04-16 10:40:00,94.57,94.62,94.5,94.61,8001.0,94.3597,94.4096,94.2899,94.3996,8001.0
2025-04-16 10:45:00,94.56,94.56,94.32,94.33,2352.0,94.3497,94.3497,94.1103,94.1203,2352.0
2025-04-16 10:50:00,94.37,94.42,94.25,94.25,4442.0,94.1602,94.2101,94.0404,94.0404,4442.0
2025-04-16 10:55:00,94.26,94.26,94.15,94.21,4442.0,94.0504,94.0504,93.9407,94.0005,4442.0
2025-04-16 11:00:00,94.22,94.38,94.21,94.38,10758.0,94.0105,94.1701,94.0005,94.1701,10758.0
2025-04-16 11:05:00,94.3,94.49,94.29,94.45,5146.0,94.0903,94.2799,94.0803,94.24,5146.0
2025-04-16 11:10:00,94.45,94.46,94.28,94.33,3713.0,94.24,94.25,94.0704,94.1203,3713.0
2025-04-16 11:15:00,94.33,94.43,94.26,94.33,5150.0,94.1203,94.22,94.0504,94.1203,5150.0
2025-04-16 11:20:00,94.33,94.58,94.33,94.56,7221.0,94.1203,94.3697,94.1203,94.3497,7221.0
2025-04-16 11:25:00,94.58,94.76,94.56,94.63,4809.0,94.3697,94.5493,94.3497,94.4196,4809.0
2025-04-16 11:30:00,94.63,94.76,94.58,94.76,5031.0,94.4196,94.5493,94.3697,94.5493,5031.0
2025-04-16 11:35:00,94.73,94.8,94.7,94.76,4802.0,94.5194,94.5892,94.4894,94.5493,4802.0
2025-04-16 11:40:00,94.77,94.85,94.65,94.65,4495.0,94.5593,94.6391,94.4395,94.4395,4495.0
2025-04-16 11:45:00,94.7,94.7,94.41,94.41,1499.0,94.4894,94.4894,94.2001,94.2001,1499.0
2025-04-16 11:50:00,94.39,94.51,94.35,94.42,4943.0,94.1801,94.2999,94.1402,94.2101,4943.0
2025-04-16 11:55:00,94.32,94.41,94.16,94.2,3332.0,94.1103,94.2001,93.9506,93.9905,3332.0
2025-04-16 12:00:00,94.23,94.3,94.14,94.15,3740.0,94.0205,94.0903,93.9307,93.9407,3740.0
2025-04-16 12:05:00,94.11,94.12,93.91,94.01,4573.0,93.9007,93.9107,93.7012,93.801,4573.0
2025-04-16 12:10:00,94.04,94.12,93.95,93.95,4372.0,93.8309,93.9107,93.7411,93.7411,4372.0
2025-04-16 12:15:00,93.96,94.05,93.93,93.96,2816.0,93.7511,93.8409,93.7211,93.7511,2816.0
2025-04-16 12:20:00,94.0,94.0,93.87,93.97,10551.0,93.791,93.791,93.6613,93.7611,10551.0
2025-04-16 12:25:00,94.0,94.03,93.9,93.9,2433.0,93.791,93.8209,93.6912,93.6912,2433.0
2025-04-16 12:30:00,93.88,94.1,93.85,94.1,6168.0,93.6713,93.8908,93.6413,93.8908,6168.0
2025-04-16 12:35:00,94.05,94.05,93.7,93.78,5760.0,93.8409,93.8409,93.4917,93.5715,5760.0
2025-04-16 12:40:00,93.72,93.82,93.66,93.82,8765.0,93.5116,93.6114,93.4517,93.6114,8765.0
2025-04-16 12:45:00,93.82,93.82,93.62,93.8,6188.0,93.6114,93.6114,93.4118,93.5914,6188.0
2025-04-16 12:50:00,93.75,93.83,93.73,93.77,6057.0,93.5415,93.6214,93.5216,93.5615,6057.0
2025-04-16 12:55:00,93.77,93.84,93.68,93.76,9310.0,93.5615,93.6313,93.4717,93.5515,9310.0
2025-04-16 13:00:00,93.71,93.82,93.56,93.65,7650.0,93.5016,93.6114,93.352,93.4418,7650.0
2025-04-16 13:05:00,93.6,93.82,93.57,93.68,8900.0,93.3919,93.6114,93.3619,93.4717,8900.0
2025-04-16 13:10:00,93.7,93.88,93.69,93.79,9477.0,93.4917,93.6713,93.4817,93.5815,9477.0
2025-04-16 13:15:00,93.77,93.86,93.63,93.63,6225.0,93.5615,93.6513,93.4218,93.4218,6225.0
2025-04-16 13:20:00,93.67,93.73,93.43,93.48,10918.0,93.4617,93.5216,93.2223,93.2721,10918.0
2025-04-16 13:25:00,93.48,93.62,93.47,93.56,5696.0,93.2721,93.4118,93.2622,93.352,5696.0
2025-04-16 13:30:00,93.56,93.57,93.01,93.02,16665.0,93.352,93.3619,92.8032,92.8132,16665.0
2025-04-16 13:35:00,93.03,93.12,92.92,92.99,9657.0,92.8231,92.9129,92.7134,92.7832,9657.0
2025-04-16 13:40:00,92.97,92.97,92.74,92.8,12848.0,92.7633,92.7633,92.5338,92.5937,12848.0
2025-04-16 13:45:00,92.73,92.75,92.42,92.46,7159.0,92.5238,92.5438,92.2145,92.2544,7159.0
2025-04-16 13:50:00,92.46,92.55,92.28,92.55,8359.0,92.2544,92.3442,92.0748,92.3442,8359.0
2025-04-16 13:55:00,92.53,92.55,92.31,92.36,4360.0,92.3243,92.3442,92.1047,92.1546,4360.0
2025-04-16 14:00:00,92.36,92.61,92.2,92.33,8958.0,92.1546,92.4041,91.995,92.1247,8958.0
2025-04-16 14:05:00,92.33,92.5,92.27,92.45,6595.0,92.1247,92.2943,92.0648,92.2444,6595.0
2025-04-16 14:10:00,92.52,92.79,92.52,92.73,3659.0,92.3143,92.5837,92.3143,92.5238,3659.0
2025-04-16 14:15:00,92.73,92.74,92.5,92.58,9249.0,92.5238,92.5338,92.2943,92.3741,9249.0
2025-04-16 14:20:00,92.57,92.71,92.51,92.7,7445.0,92.3642,92.5039,92.3043,92.4939,7445.0
2025-04-16 14:25:00,92.64,92.84,92.64,92.77,6108.0,92.434,92.6336,92.434,92.5637,6108.0
2025-04-16 14:30:00,92.67,92.69,92.56,92.65,6062.0,92.4639,92.4839,92.3542,92.444,6062.0
2025-04-16 14:35:00,92.65,92.65,92.3,92.4,11165.0,92.444,92.444,92.0948,92.1945,11165.0
2025-04-16 14:40:00,92.4,92.48,92.34,92.45,12243.0,92.1945,92.2744,92.1347,92.2444,12243.0
2025-04-16 14:45:00,92.45,92.61,92.42,92.5,11721.0,92.2444,92.4041,92.2145,92.2943,11721.0
2025-04-16 14:50:00,92.48,92.53,92.39,92.41,12582.0,92.2744,92.3243,92.1846,92.2045,12582.0
2025-04-16 14:55:00,92.43,92.52,92.16,92.23,9155.0,92.2245,92.3143,91.9551,92.0249,9155.0
2025-04-16 15:00:00,92.23,92.35,92.2,92.31,10719.0,92.0249,92.1447,91.995,92.1047,10719.0
2025-04-16 15:05:00,92.35,92.36,92.15,92.15,9482.0,92.1447,92.1546,91.9451,91.9451,9482.0
2025-04-16 15:10:00,92.15,92.44,92.1,92.42,14564.0,91.9451,92.2345,91.8952,92.2145,14564.0
2025-04-16 15:15:00,92.42,92.48,92.13,92.19,10359.0,92.2145,92.2744,91.9251,91.985,10359.0
2025-04-16 15:20:00,92.14,92.19,91.99,92.02,15464.0,91.9351,91.985,91.7855,91.8154,15464.0
2025-04-16 15:25:00,92.02,92.13,92.02,92.11,8703.0,91.8154,91.9251,91.8154,91.9052,8703.0
2025-04-16 15:30:00,92.12,92.49,92.12,92.35,15754.0,91.9152,92.2843,91.9152,92.1447,15754.0
2025-04-16 15:35:00,92.3,92.42,92.25,92.39,15862.0,92.0948,92.2145,92.0449,92.1846,15862.0
2025-04-16 15:40:00,92.39,92.58,92.27,92.51,25410.0,92.1846,92.3741,92.0648,92.3043,25410.0
2025-04-16 15:45:00,92.51,92.64,92.4,92.62,19383.0,92.3043,92.434,92.1945,92.4141,19383.0
2025-04-16 15:50:00,92.68,92.91,92.55,92.8,27754.0,92.4739,92.7034,92.3442,92.5937,27754.0
2025-04-16 15:55:00,92.78,93.04,92.6,92.87,92059.0,92.5737,92.8331,92.3941,92.6635,92059.0
2025-04-17 09:30:00,93.52,94.07,93.08,93.92,86721.0,93.3121,93.8608,92.873,93.7112,86721.0
2025-04-17 09:35:00,93.69,94.17,93.35,93.64,8533.0,93.4817,93.9606,93.1424,93.4318,8533.0
2025-04-17 09:40:00,93.65,94.76,93.65,94.18,12912.0,93.4418,94.5493,93.4418,93.9706,12912.0
2025-04-17 09:45:00,94.36,94.5,93.79,94.0,13445.0,94.1502,94.2899,93.5815,93.791,13445.0
2025-04-17 09:50:00,94.17,94.49,93.98,94.31,35245.0,93.9606,94.2799,93.771,94.1003,35245.0
2025-04-17 09:55:00,94.29,94.61,94.13,94.55,10736.0,94.0803,94.3996,93.9207,94.3398,10736.0
2025-04-17 10:00:00,94.56,94.9,94.43,94.73,20922.0,94.3497,94.689,94.22,94.5194,20922.0
2025-04-17 10:05:00,94.64,94.81,94.31,94.4,10614.0,94.4296,94.5992,94.1003,94.1901,10614.0
2025-04-17 10:10:00,94.46,94.82,94.2,94.21,16437.0,94.25,94.6092,93.9905,94.0005,16437.0
2025-04-17 10:15:00,94.37,94.56,94.19,94.49,16101.0,94.1602,94.3497,93.9806,94.2799,16101.0
2025-04-17 10:20:00,94.43,94.54,94.36,94.48,14587.0,94.22,94.3298,94.1502,94.2699,14587.0
2025-04-17 10:25:00,94.46,94.78,94.37,94.45,13654.0,94.25,94.5693,94.1602,94.24,13654.0
2025-04-17 10:30:00,94.45,94.62,94.13,94.35,15789.0,94.24,94.4096,93.9207,94.1402,15789.0
2025-04-17 10:35:00,94.27,94.32,93.95,93.95,8160.0,94.0604,94.1103,93.7411,93.7411,8160.0
2025-04-17 10:40:00,94.03,94.25,94.02,94.16,15555.0,93.8209,94.0404,93.8109,93.9506,15555.0
2025-04-17 10:45:00,94.15,94.44,94.02,94.38,13989.0,93.9407,94.23,93.8109,94.1701,13989.0
2025-04-17 10:50:00,94.3,94.46,94.19,94.29,5345.0,94.0903,94.25,93.9806,94.0803,5345.0
2025-04-17 10:55:00,94.29,94.43,94.1,94.1,14541.0,94.0803,94.22,93.8908,93.8908,14541.0
2025-04-17 11:00:00,94.17,94.58,94.17,94.42,13942.0,93.9606,94.3697,93.9606,94.2101,13942.0
2025-04-17 11:05:00,94.44,94.92,94.37,94.66,21448.0,94.23,94.7089,94.1602,94.4495,21448.0
2025-04-17 11:10:00,94.63,95.16,94.6,95.02,13553.0,94.4196,94.9484,94.3897,94.8087,13553.0
2025-04-17 11:15:00,95.09,95.29,94.97,95.07,14822.0,94.8786,95.0781,94.7588,94.8586,14822.0
2025-04-17 11:20:00,95.14,95.15,94.81,94.95,8753.0,94.9284,94.9384,94.5992,94.7389,8753.0
2025-04-17 11:25:00,94.87,94.91,94.63,94.69,4850.0,94.659,94.699,94.4196,94.4795,4850.0
2025-04-17 11:30:00,94.72,95.14,94.71,94.94,11200.0,94.5094,94.9284,94.4994,94.7289,11200.0
2025-04-17 11:35:00,95.02,95.16,94.83,95.14,7791.0,94.8087,94.9484,94.6191,94.9284,7791.0
2025-04-17 11:40:00,95.16,95.18,94.95,94.96,7069.0,94.9484,94.9684,94.7389,94.7488,7069.0
2025-04-17 11:45:00,94.96,94.96,94.65,94.71,7380.0,94.7488,94.7488,94.4395,94.4994,7380.0
2025-04-17 11:50:00,94.77,94.78,94.61,94.67,13998.0,94.5593,94.5693,94.3996,94.4595,13998.0
2025-04-17 11:55:00,94.7,94.8,94.35,94.39,8679.0,94.4894,94.5892,94.1402,94.1801,8679.0
2025-04-17 12:00:00,94.45,95.04,94.32,94.42,11137.0,94.24,94.8287,94.1103,94.2101,11137.0
2025-04-17 12:05:00,94.39,95.0,94.39,94.46,12765.0,94.1801,94.7888,94.1801,94.25,12765.0
2025-04-17 12:10:00,94.42,94.72,94.35,94.5,10633.0,94.2101,94.5094,94.1402,94.2899,10633.0
2025-04-17 12:15:00,94.55,94.77,94.37,94.65,10543.0,94.3398,94.5593,94.1602,94.4395,10543.0
2025-04-17 12:20:00,94.79,94.95,94.67,94.88,8435.0,94.5792,94.7389,94.4595,94.669,8435.0
2025-04-17 12:25:00,94.84,94.96,94.76,94.87,5626.0,94.6291,94.7488,94.5493,94.659,5626.0
2025-04-17 12:30:00,94.88,95.04,94.78,94.97,15306.0,94.669,94.8287,94.5693,94.7588,15306.0
2025-04-17 12:35:00,94.97,95.08,94.74,94.78,7458.0,94.7588,94.8686,94.5293,94.5693,7458.0
2025-04-17 12:40:00,94.77,94.99,94.69,94.87,11153.0,94.5593,94.7788,94.4795,94.659,11153.0
2025-04-17 12:45:00,94.88,95.27,94.87,95.22,14874.0,94.669,95.0582,94.659,95.0083,14874.0
2025-04-17 12:50:00,95.22,95.35,95.06,95.15,29217.0,95.0083,95.138,94.8486,94.9384,29217.0
2025-04-17 12:55:00,95.15,95.59,95.12,95.28,10386.0,94.9384,95.3774,94.9085,95.0681,10386.0
2025-04-17 13:00:00,95.28,95.41,95.13,95.18,7460.0,95.0681,95.1978,94.9185,94.9684,7460.0
2025-04-17 13:05:00,95.2,95.27,95.12,95.22,4432.0,94.9883,95.0582,94.9085,95.0083,4432.0
2025-04-17 13:10:00,95.15,95.17,94.94,94.94,15681.0,94.9384,94.9584,94.7289,94.7289,15681.0
2025-04-17 13:15:00,94.96,95.01,94.71,94.74,7416.0,94.7488,94.7987,94.4994,94.5293,7416.0
2025-04-17 13:20:00,94.71,94.92,94.6,94.92,11888.0,94.4994,94.7089,94.3897,94.7089,11888.0
2025-04-17 13:25:00,94.94,95.04,94.75,94.78,11831.0,94.7289,94.8287,94.5393,94.5693,11831.0
2025-04-17 13:30:00,94.78,95.13,94.78,95.08,29147.0,94.5693,94.9185,94.5693,94.8686,29147.0
2025-04-17 13:35:00,95.03,95.15,94.78,94.91,11474.0,94.8187,94.9384,94.5693,94.699,11474.0
2025-04-17 13:40:00,94.84,94.89,94.72,94.82,5278.0,94.6291,94.679,94.5094,94.6092,5278.0
2025-04-17 13:45:00,94.87,95.13,94.83,94.99,27404.0,94.659,94.9185,94.6191,94.7788,27404.0
2025-04-17 13:50:00,95.02,95.33,95.02,95.24,13897.0,94.8087,95.118,94.8087,95.0282,13897.0
2025-04-17 13:55:00,95.24,95.3,95.15,95.15,5116.0,95.0282,95.0881,94.9384,94.9384,5116.0
2025-04-17 14:00:00,95.16,95.3,95.16,95.28,9964.0,94.9484,95.0881,94.9484,95.0681,9964.0
2025-04-17 14:05:00,95.32,95.36,95.24,95.24,10060.0,95.108,95.148,95.0282,95.0282,10060.0
2025-04-17 14:10:00,95.26,95.28,95.04,95.06,12026.0,95.0482,95.0681,94.8287,94.8486,12026.0
2025-04-17 14:15:00,95.07,95.26,95.05,95.26,8812.0,94.8586,95.0482,94.8386,95.0482,8812.0
2025-04-17 14:20:00,95.22,95.26,95.18,95.22,4414.0,95.0083,95.0482,94.9684,95.0083,4414.0
2025-04-17 14:25:00,95.18,95.26,95.13,95.13,12307.0,94.9684,95.0482,94.9185,94.9185,12307.0
2025-04-17 14:30:00,95.15,95.32,95.15,95.17,8160.0,94.9384,95.108,94.9384,94.9584,8160.0
2025-04-17 14:35:00,95.21,95.44,95.18,95.44,44980.0,94.9983,95.2278,94.9684,95.2278,44980.0
2025-04-17 14:40:00,95.44,95.45,95.2,95.21,10427.0,95.2278,95.2378,94.9883,94.9983,10427.0
2025-04-17 14:45:00,95.26,95.36,95.06,95.12,12407.0,95.0482,95.148,94.8486,94.9085,12407.0
2025-04-17 14:50:00,95.1,95.33,94.97,95.18,14766.0,94.8885,95.118,94.7588,94.9684,14766.0
2025-04-17 14:55:00,95.17,95.23,94.88,94.88,9354.0,94.9584,95.0182,94.669,94.669,9354.0
2025-04-17 15:00:00,94.93,95.05,94.87,94.87,16429.0,94.7189,94.8386,94.659,94.659,16429.0
2025-04-17 15:05:00,94.9,94.94,94.65,94.7,9689.0,94.689,94.7289,94.4395,94.4894,9689.0
2025-04-17 15:10:00,94.7,94.71,94.4,94.49,16011.0,94.4894,94.4994,94.1901,94.2799,16011.0
2025-04-17 15:15:00,94.51,94.53,94.42,94.49,6768.0,94.2999,94.3198,94.2101,94.2799,6768.0
2025-04-17 15:20:00,94.49,94.67,94.48,94.52,10147.0,94.2799,94.4595,94.2699,94.3098,10147.0
2025-04-17 15:25:00,94.53,94.78,94.47,94.58,10589.0,94.3198,94.5693,94.2599,94.3697,10589.0
2025-04-17 15:30:00,94.61,94.85,94.61,94.81,14652.0,94.3996,94.6391,94.3996,94.5992,14652.0
2025-04-17 15:35:00,94.86,94.87,94.68,94.83,16504.0,94.6491,94.659,94.4695,94.6191,16504.0
2025-04-17 15:40:00,94.8,94.94,94.65,94.93,19001.0,94.5892,94.7289,94.4395,94.7189,19001.0
2025-04-17 15:45:00,94.94,94.97,94.7,94.7,13340.0,94.7289,94.7588,94.4894,94.4894,13340.0
2025-04-17 15:50:00,94.66,94.87,94.36,94.85,29500.0,94.4495,94.659,94.1502,94.6391,29500.0
2025-04-17 15:55:00,94.85,95.0,94.62,94.96,127925.0,94.6391,94.7888,94.4096,94.7488,127925.0
2025-04-21 09:30:00,94.03,94.26,93.29,93.91,24213.0,93.8209,94.0504,93.0826,93.7012,24213.0
2025-04-21 09:35:00,94.02,94.03,93.4,93.8,28203.0,93.8109,93.8209,93.1923,93.5914,28203.0
2025-04-21 09:40:00,93.83,93.85,93.19,93.33,8582.0,93.6214,93.6413,92.9828,93.1225,8582.0
2025-04-21 09:45:00,93.45,93.79,93.22,93.36,23588.0,93.2422,93.5815,93.0127,93.1524,23588.0
2025-04-21 09:50:00,93.43,93.5,92.94,93.12,5670.0,93.2223,93.2921,92.7333,92.9129,5670.0
2025-04-21 09:55:00,93.03,93.31,92.92,92.92,4837.0,92.8231,93.1025,92.7134,92.7134,4837.0
2025-04-21 10:00:00,92.81,93.3,92.81,93.23,5275.0,92.6036,93.0925,92.6036,93.0227,5275.0
2025-04-21 10:05:00,93.23,93.34,92.84,92.87,6948.0,93.0227,93.1325,92.6336,92.6635,6948.0
2025-04-21 10:10:00,92.96,93.01,92.7,92.81,10798.0,92.7533,92.8032,92.4939,92.6036,10798.0
2025-04-21 10:15:00,92.88,92.88,92.69,92.69,13973.0,92.6735,92.6735,92.4839,92.4839,13973.0
2025-04-21 10:20:00,92.69,92.93,92.62,92.91,4944.0,92.4839,92.7234,92.4141,92.7034,4944.0
2025-04-21 10:25:00,92.97,93.07,92.9,93.07,7789.0,92.7633,92.8631,92.6934,92.8631,7789.0
2025-04-21 10:30:00,93.05,93.21,93.0,93.16,7013.0,92.8431,93.0027,92.7932,92.9529,7013.0
2025-04-21 10:35:00,93.16,93.31,93.07,93.31,5097.0,92.9529,93.1025,92.8631,93.1025,5097.0
2025-04-21 10:40:00,93.34,93.46,93.08,93.08,4717.0,93.1325,93.2522,92.873,92.873,4717.0
2025-04-21 10:45:00,93.08,93.26,93.08,93.17,8226.0,92.873,93.0526,92.873,92.9628,8226.0
2025-04-21 10:50:00,93.1,93.32,93.1,93.17,5971.0,92.893,93.1125,92.893,92.9628,5971.0
2025-04-21 10:55:00,93.17,93.29,92.97,92.98,8524.0,92.9628,93.0826,92.7633,92.7733,8524.0
2025-04-21 11:00:00,93.02,93.15,92.92,92.97,5144.0,92.8132,92.9429,92.7134,92.7633,5144.0
2025-04-21 11:05:00,92.98,93.04,92.9,92.94,6706.0,92.7733,92.8331,92.6934,92.7333,6706.0
2025-04-21 11:10:00,92.87,92.94,92.81,92.86,17194.0,92.6635,92.7333,92.6036,92.6535,17194.0
2025-04-21 11:15:00,92.92,93.09,92.84,93.09,7605.0,92.7134,92.883,92.6336,92.883,7605.0
2025-04-21 11:20:00,93.05,93.09,92.83,92.88,6332.0,92.8431,92.883,92.6236,92.6735,6332.0
2025-04-21 11:25:00,92.91,92.96,92.84,92.92,2871.0,92.7034,92.7533,92.6336,92.7134,2871.0
2025-04-21 11:30:00,92.92,92.96,92.55,92.56,8055.0,92.7134,92.7533,92.3442,92.3542,8055.0
2025-04-21 11:35:00,92.52,92.7,92.52,92.63,4924.0,92.3143,92.4939,92.3143,92.424,4924.0
2025-04-21 11:40:00,92.69,92.72,92.6,92.6,2783.0,92.4839,92.5138,92.3941,92.3941,2783.0
2025-04-21 11:45:00,92.64,92.64,92.41,92.55,4480.0,92.434,92.434,92.2045,92.3442,4480.0
2025-04-21 11:50:00,92.48,92.59,92.4,92.55,9273.0,92.2744,92.3841,92.1945,92.3442,9273.0
2025-04-21 11:55:00,92.61,92.61,92.36,92.49,7932.0,92.4041,92.4041,92.1546,92.2843,7932.0
2025-04-21 12:00:00,92.49,92.57,92.48,92.56,4296.0,92.2843,92.3642,92.2744,92.3542,4296.0
2025-04-21 12:05:00,92.56,92.7,92.56,92.64,3576.0,92.3542,92.4939,92.3542,92.434,3576.0
2025-04-21 12:10:00,92.66,92.78,92.65,92.74,3307.0,92.454,92.5737,92.444,92.5338,3307.0
2025-04-21 12:15:00,92.74,92.77,92.59,92.67,13121.0,92.5338,92.5637,92.3841,92.4639,13121.0
2025-04-21 12:20:00,92.65,92.68,92.29,92.49,25954.0,92.444,92.4739,92.0848,92.2843,25954.0
2025-04-21 12:25:00,92.48,92.55,92.28,92.28,12047.0,92.2744,92.3442,92.0748,92.0748,12047.0
2025-04-21 12:30:00,92.26,92.52,92.25,92.44,10754.0,92.0549,92.3143,92.0449,92.2345,10754.0
2025-04-21 12:35:00,92.44,92.64,92.44,92.63,8206.0,92.2345,92.434,92.2345,92.424,8206.0
2025-04-21 12:40:00,92.62,92.68,92.51,92.56,10543.0,92.4141,92.4739,92.3043,92.3542,10543.0
2025-04-21 12:45:00,92.53,92.62,92.4,92.54,10522.0,92.3243,92.4141,92.1945,92.3342,10522.0
2025-04-21 12:50:00,92.5,92.5,92.27,92.45,10930.0,92.2943,92.2943,92.0648,92.2444,10930.0
2025-04-21 12:55:00,92.44,92.48,92.25,92.34,7688.0,92.2345,92.2744,92.0449,92.1347,7688.0
2025-04-21 13:00:00,92.34,92.4,92.03,92.08,9193.0,92.1347,92.1945,91.8254,91.8753,9193.0
2025-04-21 13:05:00,92.06,92.11,91.91,92.09,9709.0,91.8553,91.9052,91.7056,91.8852,9709.0
2025-04-21 13:10:00,92.09,92.1,91.92,91.98,29481.0,91.8852,91.8952,91.7156,91.7755,29481.0
2025-04-21 13:15:00,92.01,92.08,91.76,92.04,53710.0,91.8054,91.8753,91.556,91.8353,53710.0
2025-04-21 13:20:00,92.01,92.07,91.92,91.98,9911.0,91.8054,91.8653,91.7156,91.7755,9911.0
2025-04-21 13:25:00,91.98,92.04,91.88,91.91,14071.0,91.7755,91.8353,91.6757,91.7056,14071.0
2025-04-21 13:30:00,91.97,92.15,91.91,91.97,16576.0,91.7655,91.9451,91.7056,91.7655,16576.0
2025-04-21 13:35:00,91.91,92.11,91.91,92.06,11127.0,91.7056,91.9052,91.7056,91.8553,11127.0
2025-04-21 13:40:00,92.06,92.27,92.06,92.27,32935.0,91.8553,92.0648,91.8553,92.0648,32935.0
2025-04-21 13:45:00,92.27,92.27,91.92,91.98,31196.0,92.0648,92.0648,91.7156,91.7755,31196.0
2025-04-21 13:50:00,92.01,92.13,91.97,92.11,7113.0,91.8054,91.9251,91.7655,91.9052,7113.0
2025-04-21 13:55:00,92.09,92.22,92.05,92.18,10670.0,91.8852,92.0149,91.8453,91.975,10670.0
2025-04-21 14:00:00,92.16,92.22,92.11,92.18,8889.0,91.9551,92.0149,91.9052,91.975,8889.0
2025-04-21 14:05:00,92.21,92.21,92.04,92.06,10438.0,92.005,92.005,91.8353,91.8553,10438.0
2025-04-21 14:10:00,92.04,92.19,92.0,92.18,10534.0,91.8353,91.985,91.7954,91.975,10534.0
2025-04-21 14:15:00,92.15,92.37,92.14,92.25,18449.0,91.9451,92.1646,91.9351,92.0449,18449.0
2025-04-21 14:20:00,92.21,92.3,92.12,92.12,15295.0,92.005,92.0948,91.9152,91.9152,15295.0
2025-04-21 14:25:00,92.2,92.32,92.16,92.28,20589.0,91.995,92.1147,91.9551,92.0748,20589.0
2025-04-21 14:30:00,92.29,92.43,92.29,92.34,18945.0,92.0848,92.2245,92.0848,92.1347,18945.0
2025-04-21 14:35:00,92.35,92.39,92.13,92.3,17310.0,92.1447,92.1846,91.9251,92.0948,17310.0
2025-04-21 14:40:00,92.3,92.3,92.14,92.19,24987.0,92.0948,92.0948,91.9351,91.985,24987.0
2025-04-21 14:45:00,92.19,92.38,92.16,92.26,12503.0,91.985,92.1746,91.9551,92.0549,12503.0
2025-04-21 14:50:00,92.26,92.27,92.11,92.19,9572.0,92.0549,92.0648,91.9052,91.985,9572.0
2025-04-21 14:55:00,92.19,92.34,92.17,92.21,16556.0,91.985,92.1347,91.9651,92.005,16556.0
2025-04-21 15:00:00,92.22,92.34,92.19,92.34,18721.0,92.0149,92.1347,91.985,92.1347,18721.0
2025-04-21 15:05:00,92.34,92.41,92.19,92.34,15788.0,92.1347,92.2045,91.985,92.1347,15788.0
2025-04-21 15:10:00,92.33,92.46,92.33,92.43,13344.0,92.1247,92.2544,92.1247,92.2245,13344.0
2025-04-21 15:15:00,92.43,92.6,92.39,92.56,17910.0,92.2245,92.3941,92.1846,92.3542,17910.0
2025-04-21 15:20:00,92.52,92.56,92.39,92.48,25436.0,92.3143,92.3542,92.1846,92.2744,25436.0
2025-04-21 15:25:00,92.45,92.5,92.28,92.31,25196.0,92.2444,92.2943,92.0748,92.1047,25196.0
2025-04-21 15:30:00,92.34,92.42,92.24,92.42,30365.0,92.1347,92.2145,92.0349,92.2145,30365.0
2025-04-21 15:35:00,92.44,92.7,92.35,92.68,25301.0,92.2345,92.4939,92.1447,92.4739,25301.0
2025-04-21 15:40:00,92.68,92.9,92.52,92.52,61836.0,92.4739,92.6934,92.3143,92.3143,61836.0
2025-04-21 15:45:00,92.52,92.8,92.48,92.74,45927.0,92.3143,92.5937,92.2744,92.5338,45927.0
2025-04-21 15:50:00,92.72,93.06,92.62,92.95,86908.0,92.5138,92.8531,92.4141,92.7433,86908.0
2025-04-21 15:55:00,92.9,93.15,92.86,92.97,275551.0,92.6934,92.9429,92.6535,92.7633,275551.0
2025-04-22 09:30:00,96.0,98.42,94.93,97.81,62087.0,95.7865,98.2012,94.7189,97.5925,62087.0
2025-04-22 09:35:00,97.85,99.06,97.52,98.77,30546.0,97.6324,98.8397,97.3032,98.5504,30546.0
2025-04-22 09:40:00,99.06,99.82,98.98,99.02,24020.0,98.8397,99.598,98.7599,98.7998,24020.0
2025-04-22 09:45:00,99.1,99.57,98.69,99.17,37065.0,98.8796,99.3486,98.4706,98.9495,37065.0
2025-04-22 09:50:00,99.16,99.24,98.77,98.86,20420.0,98.9395,99.0193,98.5504,98.6402,20420.0
2025-04-22 09:55:00,98.65,99.07,98.63,98.91,18192.0,98.4306,98.8497,98.4107,98.6901,18192.0
2025-04-22 10:00:00,98.91,99.19,98.62,99.13,15320.0,98.6901,98.9694,98.4007,98.9096,15320.0
2025-04-22 10:05:00,99.16,99.49,98.97,99.01,14425.0,98.9395,99.2688,98.7499,98.7898,14425.0
2025-04-22 10:10:00,99.0,99.36,98.56,98.56,11513.0,98.7799,99.1391,98.3408,98.3408,11513.0
2025-04-22 10:15:00,98.69,98.7,98.46,98.6,5895.0,98.4706,98.4805,98.2411,98.3808,5895.0
2025-04-22 10:20:00,98.51,98.63,98.41,98.41,11766.0,98.291,98.4107,98.1912,98.1912,11766.0
2025-04-22 10:25:00,98.41,98.68,98.23,98.68,11751.0,98.1912,98.4606,98.0116,98.4606,11751.0
2025-04-22 10:30:00,98.66,98.83,98.49,98.82,9675.0,98.4406,98.6102,98.271,98.6003,9675.0
2025-04-22 10:35:00,98.82,98.9,98.59,98.76,9544.0,98.6003,98.6801,98.3708,98.5404,9544.0
2025-04-22 10:40:00,98.75,99.01,98.7,99.0,6968.0,98.5304,98.7898,98.4805,98.7799,6968.0
2025-04-22 10:45:00,99.09,99.28,98.6,98.64,34960.0,98.8697,99.0592,98.3808,98.4207,34960.0
2025-04-22 10:50:00,98.64,99.01,98.45,99.01,13072.0,98.4207,98.7898,98.2311,98.7898,13072.0
2025-04-22 10:55:00,98.94,99.28,98.84,99.23,8697.0,98.72,99.0592,98.6202,99.0094,8697.0
2025-04-22 11:00:00,99.23,99.46,99.21,99.42,8487.0,99.0094,99.2388,98.9894,99.1989,8487.0
2025-04-22 11:05:00,99.43,99.63,99.43,99.53,9554.0,99.2089,99.4085,99.2089,99.3087,9554.0
2025-04-22 11:10:00,99.53,99.78,99.49,99.72,8596.0,99.3087,99.5581,99.2688,99.4983,8596.0
2025-04-22 11:15:00,99.78,100.2,99.74,100.16,16433.0,99.5581,99.9772,99.5182,99.9373,16433.0
2025-04-22 11:20:00,100.08,100.24,99.88,100.24,11999.0,99.8575,100.0171,99.6579,100.0171,11999.0
2025-04-22 11:25:00,100.23,100.25,100.05,100.14,13241.0,100.0071,100.0271,99.8275,99.9173,13241.0
2025-04-22 11:30:00,100.15,100.36,100.1,100.3,12725.0,99.9273,100.1368,99.8774,100.077,12725.0
2025-04-22 11:35:00,100.32,100.42,99.85,99.88,23275.0,100.0969,100.1967,99.628,99.6579,23275.0
2025-04-22 11:40:00,99.91,100.08,99.78,99.8,8590.0,99.6878,99.8575,99.5581,99.5781,8590.0
2025-04-22 11:45:00,99.7,99.92,99.64,99.87,12552.0,99.4783,99.6978,99.4184,99.6479,12552.0
2025-04-22 11:50:00,99.87,100.11,99.86,100.07,9461.0,99.6479,99.8874,99.638,99.8475,9461.0
2025-04-22 11:55:00,100.02,100.4,99.87,100.2,11761.0,99.7976,100.1768,99.6479,99.9772,11761.0
2025-04-22 12:00:00,100.29,100.74,100.29,100.46,12484.0,100.067,100.516,100.067,100.2366,12484.0
2025-04-22 12:05:00,100.39,100.91,100.35,100.67,10169.0,100.1668,100.6856,100.1269,100.4462,10169.0
2025-04-22 12:10:00,100.78,101.12,100.62,100.98,12391.0,100.5559,100.8952,100.3963,100.7555,12391.0
2025-04-22 12:15:00,101.02,101.02,100.77,100.81,10995.0,100.7954,100.7954,100.5459,100.5858,10995.0
2025-04-22 12:20:00,100.84,100.92,100.6,100.69,12010.0,100.6158,100.6956,100.3763,100.4661,12010.0
2025-04-22 12:25:00,100.69,101.01,100.67,100.99,21686.0,100.4661,100.7854,100.4462,100.7654,21686.0
2025-04-22 12:30:00,100.95,100.95,100.38,100.44,14370.0,100.7255,100.7255,100.1568,100.2167,14370.0
2025-04-22 12:35:00,100.44,100.52,100.38,100.42,6400.0,100.2167,100.2965,100.1568,100.1967,6400.0
2025-04-22 12:40:00,100.42,100.54,100.21,100.46,8539.0,100.1967,100.3164,99.9872,100.2366,8539.0
2025-04-22 12:45:00,100.48,100.49,100.33,100.43,6402.0,100.2566,100.2666,100.1069,100.2067,6402.0
2025-04-22 12:50:00,100.43,100.6,100.37,100.6,7387.0,100.2067,100.3763,100.1468,100.3763,7387.0
2025-04-22 12:55:00,100.6,100.77,100.56,100.56,8271.0,100.3763,100.5459,100.3364,100.3364,8271.0
2025-04-22 13:00:00,100.65,100.79,100.58,100.64,8663.0,100.4262,100.5659,100.3564,100.4162,8663.0
2025-04-22 13:05:00,100.65,100.72,100.41,100.57,13397.0,100.4262,100.496,100.1867,100.3464,13397.0
2025-04-22 13:10:00,100.53,100.58,99.97,100.1,32322.0,100.3065,100.3564,99.7477,99.8774,32322.0
2025-04-22 13:15:00,99.99,100.15,99.78,100.13,7688.0,99.7677,99.9273,99.5581,99.9074,7688.0
2025-04-22 13:20:00,100.22,100.22,99.77,99.84,13535.0,99.9972,99.9972,99.5482,99.618,13535.0
2025-04-22 13:25:00,99.84,100.2,99.55,99.63,18417.0,99.618,99.9772,99.3286,99.4085,18417.0
2025-04-22 13:30:00,99.71,99.76,99.52,99.76,10954.0,99.4883,99.5382,99.2987,99.5382,10954.0
2025-04-22 13:35:00,99.7,99.95,99.66,99.75,10410.0,99.4783,99.7278,99.4384,99.5282,10410.0
2025-04-22 13:40:00,99.84,99.87,99.64,99.87,5542.0,99.618,99.6479,99.4184,99.6479,5542.0
2025-04-22 13:45:00,99.86,99.87,99.7,99.84,11885.0,99.638,99.6479,99.4783,99.618,11885.0
2025-04-22 13:50:00,99.85,99.91,99.77,99.86,14737.0,99.628,99.6878,99.5482,99.638,14737.0
2025-04-22 13:55:00,99.87,99.92,99.69,99.84,21100.0,99.6479,99.6978,99.4683,99.618,21100.0
2025-04-22 14:00:00,99.77,100.19,99.75,100.19,9649.0,99.5482,99.9672,99.5282,99.9672,9649.0
2025-04-22 14:05:00,100.23,100.49,100.18,100.48,11701.0,100.0071,100.2666,99.9572,100.2566,11701.0
2025-04-22 14:10:00,100.48,100.75,100.33,100.75,38035.0,100.2566,100.526,100.1069,100.526,38035.0
2025-04-22 14:15:00,100.75,100.82,100.61,100.73,22040.0,100.526,100.5958,100.3863,100.506,22040.0
2025-04-22 14:20:00,100.73,100.85,100.6,100.62,22252.0,100.506,100.6258,100.3763,100.3963,22252.0
2025-04-22 14:25:00,100.68,100.84,100.59,100.82,7517.0,100.4561,100.6158,100.3663,100.5958,7517.0
2025-04-22 14:30:00,100.8,100.88,100.75,100.87,10590.0,100.5759,100.6557,100.526,100.6457,10590.0
2025-04-22 14:35:00,100.89,101.0,100.8,100.93,25604.0,100.6657,100.7754,100.5759,100.7056,25604.0
2025-04-22 14:40:00,100.93,101.13,100.93,100.96,19712.0,100.7056,100.9051,100.7056,100.7355,19712.0
2025-04-22 14:45:00,100.94,101.11,100.91,101.09,20658.0,100.7156,100.8852,100.6856,100.8652,20658.0
2025-04-22 14:50:00,101.09,101.34,101.06,101.27,24772.0,100.8652,101.1147,100.8353,101.0448,24772.0
2025-04-22 14:55:00,101.3,101.42,101.23,101.37,20638.0,101.0748,101.1945,101.0049,101.1446,20638.0
2025-04-22 15:00:00,101.37,101.37,100.85,100.92,22771.0,101.1446,101.1446,100.6258,100.6956,22771.0
2025-04-22 15:05:00,100.89,100.95,100.67,100.8,9408.0,100.6657,100.7255,100.4462,100.5759,9408.0
2025-04-22 15:10:00,100.77,100.77,100.62,100.74,14913.0,100.5459,100.5459,100.3963,100.516,14913.0
2025-04-22 15:15:00,100.76,100.78,100.48,100.48,9195.0,100.536,100.5559,100.2566,100.2566,9195.0
2025-04-22 15:20:00,100.46,100.52,100.13,100.29,26412.0,100.2366,100.2965,99.9074,100.067,26412.0
2025-04-22 15:25:00,100.3,100.37,100.18,100.36,22129.0,100.077,100.1468,99.9572,100.1368,22129.0
2025-04-22 15:30:00,100.38,100.81,100.38,100.6,49338.0,100.1568,100.5858,100.1568,100.3763,49338.0
2025-04-22 15:35:00,100.54,100.62,100.36,100.36,23206.0,100.3164,100.3963,100.1368,100.1368,23206.0
2025-04-22 15:40:00,100.36,100.62,100.34,100.5,16612.0,100.1368,100.3963,100.1169,100.2765,16612.0
2025-04-22 15:45:00,100.53,100.75,100.43,100.68,28442.0,100.3065,100.526,100.2067,100.4561,28442.0
2025-04-22 15:50:00,100.68,100.73,100.38,100.6,55691.0,100.4561,100.506,100.1568,100.3763,55691.0
2025-04-22 15:55:00,100.58,101.08,100.46,100.89,286001.0,100.3564,100.8552,100.2366,100.6657,286001.0
2025-04-23 09:30:00,103.67,104.38,103.13,104.04,49288.0,103.4395,104.1479,102.9007,103.8087,49288.0
2025-04-23 09:35:00,103.91,104.72,103.32,104.29,12969.0,103.6789,104.4871,103.0903,104.0581,12969.0
2025-04-23 09:40:00,104.31,105.22,104.31,105.01,21783.0,104.0781,104.986,104.0781,104.7765,21783.0
2025-04-23 09:45:00,105.04,105.62,104.96,105.34,33058.0,104.8064,105.3851,104.7266,105.1058,33058.0
2025-04-23 09:50:00,105.29,105.37,104.45,104.61,25261.0,105.0559,105.1357,104.2177,104.3774,25261.0
2025-04-23 09:55:00,104.61,104.71,104.36,104.5,13242.0,104.3774,104.4772,104.1279,104.2676,13242.0
2025-04-23 10:00:00,104.56,104.84,103.87,104.83,26321.0,104.3275,104.6069,103.639,104.5969,26321.0
2025-04-23 10:05:00,104.75,104.98,104.51,104.87,16195.0,104.5171,104.7466,104.2776,104.6368,16195.0
2025-04-23 10:10:00,104.98,105.13,104.46,104.62,15047.0,104.7466,104.8962,104.2277,104.3874,15047.0
2025-04-23 10:15:00,104.66,104.66,103.74,104.07,23384.0,104.4273,104.4273,103.5093,103.8386,23384.0
2025-04-23 10:20:00,104.07,104.11,103.57,103.81,9185.0,103.8386,103.8785,103.3397,103.5792,9185.0
2025-04-23 10:25:00,103.86,104.16,103.68,104.13,10095.0,103.6291,103.9284,103.4495,103.8985,10095.0
2025-04-23 10:30:00,104.12,104.14,103.83,103.97,20038.0,103.8885,103.9084,103.5991,103.7388,20038.0
2025-04-23 10:35:00,104.07,104.07,103.15,103.15,12802.0,103.8386,103.8386,102.9206,102.9206,12802.0
2025-04-23 10:40:00,103.28,103.58,103.12,103.38,9524.0,103.0503,103.3497,102.8907,103.1501,9524.0
2025-04-23 10:45:00,103.48,103.62,103.29,103.45,11915.0,103.2499,103.3896,103.0603,103.22,11915.0
2025-04-23 10:50:00,103.45,103.69,103.33,103.6,8426.0,103.22,103.4594,103.1002,103.3696,8426.0
2025-04-23 10:55:00,103.67,103.8,103.31,103.44,5684.0,103.4395,103.5692,103.0803,103.21,5684.0
2025-04-23 11:00:00,103.52,103.71,103.12,103.42,17816.0,103.2898,103.4794,102.8907,103.19,17816.0
2025-04-23 11:05:00,103.53,103.63,103.34,103.45,5640.0,103.2998,103.3996,103.1102,103.22,5640.0
2025-04-23 11:10:00,103.48,103.57,103.44,103.53,6387.0,103.2499,103.3397,103.21,103.2998,6387.0
2025-04-23 11:15:00,103.6,103.6,103.19,103.3,10256.0,103.3696,103.3696,102.9605,103.0703,10256.0
2025-04-23 11:20:00,103.19,103.23,102.65,102.96,14673.0,102.9605,103.0005,102.4218,102.7311,14673.0
2025-04-23 11:25:00,102.86,102.89,102.67,102.76,5678.0,102.6313,102.6612,102.4417,102.5315,5678.0
2025-04-23 11:30:00,102.75,102.75,102.28,102.71,7413.0,102.5215,102.5215,102.0526,102.4816,7413.0
2025-04-23 11:35:00,102.72,102.79,102.46,102.73,7253.0,102.4916,102.5614,102.2322,102.5016,7253.0
2025-04-23 11:40:00,102.8,102.8,102.42,102.48,3699.0,102.5714,102.5714,102.1923,102.2521,3699.0
2025-04-23 11:45:00,102.48,102.58,101.93,101.94,7788.0,102.2521,102.3519,101.7034,101.7133,7788.0
2025-04-23 11:50:00,101.99,102.18,101.63,101.81,12621.0,101.7632,101.9528,101.404,101.5836,12621.0
2025-04-23 11:55:00,101.82,101.88,101.65,101.88,8826.0,101.5936,101.6535,101.424,101.6535,8826.0
2025-04-23 12:00:00,101.91,101.93,101.48,101.59,13762.0,101.6834,101.7034,101.2544,101.3641,13762.0
2025-04-23 12:05:00,101.55,101.59,101.29,101.29,6382.0,101.3242,101.3641,101.0648,101.0648,6382.0
2025-04-23 12:10:00,101.33,101.46,101.26,101.45,5288.0,101.1047,101.2344,101.0348,101.2244,5288.0
2025-04-23 12:15:00,101.43,101.43,101.15,101.15,8804.0,101.2045,101.2045,100.9251,100.9251,8804.0
2025-04-23 12:20:00,101.15,101.37,101.1,101.34,5048.0,100.9251,101.1446,100.8752,101.1147,5048.0
2025-04-23 12:25:00,101.3,101.53,101.14,101.53,5346.0,101.0748,101.3042,100.9151,101.3042,5346.0
2025-04-23 12:30:00,101.58,101.74,101.5,101.73,6651.0,101.3541,101.5138,101.2743,101.5038,6651.0
2025-04-23 12:35:00,101.69,101.91,101.61,101.67,6639.0,101.4639,101.6834,101.3841,101.4439,6639.0
2025-04-23 12:40:00,101.61,101.73,101.55,101.73,4430.0,101.3841,101.5038,101.3242,101.5038,4430.0
2025-04-23 12:45:00,101.74,101.75,101.28,101.45,5401.0,101.5138,101.5238,101.0548,101.2244,5401.0
2025-04-23 12:50:00,101.36,101.58,101.33,101.35,7361.0,101.1346,101.3541,101.1047,101.1246,7361.0
2025-04-23 12:55:00,101.38,101.67,101.38,101.65,6400.0,101.1546,101.4439,101.1546,101.424,6400.0
2025-04-23 13:00:00,101.65,101.8,101.23,101.7,18949.0,101.424,101.5736,101.0049,101.4739,18949.0
2025-04-23 13:05:00,101.77,101.93,101.66,101.77,8603.0,101.5437,101.7034,101.434,101.5437,8603.0
2025-04-23 13:10:00,101.74,101.91,101.67,101.91,3695.0,101.5138,101.6834,101.4439,101.6834,3695.0
2025-04-23 13:15:00,101.92,102.06,101.86,101.95,21537.0,101.6934,101.8331,101.6335,101.7233,21537.0
2025-04-23 13:20:00,101.97,102.04,101.9,101.93,3340.0,101.7433,101.8131,101.6734,101.7034,3340.0
2025-04-23 13:25:00,101.97,102.0,101.81,101.82,6110.0,101.7433,101.7732,101.5836,101.5936,6110.0
2025-04-23 13:30:00,101.89,102.01,101.73,101.73,8880.0,101.6634,101.7832,101.5038,101.5038,8880.0
2025-04-23 13:35:00,101.81,101.87,101.69,101.71,5645.0,101.5836,101.6435,101.4639,101.4838,5645.0
2025-04-23 13:40:00,101.78,101.79,101.63,101.74,11467.0,101.5537,101.5637,101.404,101.5138,11467.0
2025-04-23 13:45:00,101.7,101.8,101.56,101.68,11726.0,101.4739,101.5736,101.3342,101.4539,11726.0
2025-04-23 13:50:00,101.66,101.76,101.5,101.76,7963.0,101.434,101.5337,101.2743,101.5337,7963.0
2025-04-23 13:55:00,101.76,101.92,101.7,101.75,7076.0,101.5337,101.6934,101.4739,101.5238,7076.0
2025-04-23 14:00:00,101.75,101.79,101.4,101.63,14545.0,101.5238,101.5637,101.1745,101.404,14545.0
2025-04-23 14:05:00,101.66,101.75,101.57,101.75,6561.0,101.434,101.5238,101.3442,101.5238,6561.0
2025-04-23 14:10:00,101.74,101.82,101.55,101.76,9616.0,101.5138,101.5936,101.3242,101.5337,9616.0
2025-04-23 14:15:00,101.77,101.89,101.7,101.76,21499.0,101.5437,101.6634,101.4739,101.5337,21499.0
2025-04-23 14:20:00,101.74,101.86,101.7,101.76,7880.0,101.5138,101.6335,101.4739,101.5337,7880.0
2025-04-23 14:25:00,101.69,101.7,101.39,101.41,8749.0,101.4639,101.4739,101.1646,101.1845,8749.0
2025-04-23 14:30:00,101.48,101.71,101.48,101.55,8428.0,101.2544,101.4838,101.2544,101.3242,8428.0
2025-04-23 14:35:00,101.52,101.65,101.47,101.56,5529.0,101.2943,101.424,101.2444,101.3342,5529.0
2025-04-23 14:40:00,101.56,101.56,101.4,101.45,6580.0,101.3342,101.3342,101.1745,101.2244,6580.0
2025-04-23 14:45:00,101.45,101.54,101.37,101.46,9009.0,101.2244,101.3142,101.1446,101.2344,9009.0
2025-04-23 14:50:00,101.42,101.46,100.95,101.09,12877.0,101.1945,101.2344,100.7255,100.8652,12877.0
2025-04-23 14:55:00,101.12,101.36,101.11,101.17,8488.0,100.8952,101.1346,100.8852,100.945,8488.0
2025-04-23 15:00:00,101.19,101.36,101.06,101.14,9284.0,100.965,101.1346,100.8353,100.9151,9284.0
2025-04-23 15:05:00,101.19,101.27,101.08,101.08,6200.0,100.965,101.0448,100.8552,100.8552,6200.0
2025-04-23 15:10:00,101.08,101.24,101.08,101.11,17806.0,100.8552,101.0149,100.8552,100.8852,17806.0
2025-04-23 15:15:00,101.16,101.19,101.01,101.09,13637.0,100.9351,100.965,100.7854,100.8652,13637.0
2025-04-23 15:20:00,101.14,101.14,100.97,100.98,10253.0,100.9151,100.9151,100.7455,100.7555,10253.0
2025-04-23 15:25:00,100.98,101.16,100.87,100.94,16141.0,100.7555,100.9351,100.6457,100.7156,16141.0
2025-04-23 15:30:00,100.92,101.36,100.92,101.23,33307.0,100.6956,101.1346,100.6956,101.0049,33307.0
2025-04-23 15:35:00,101.24,101.24,100.91,100.95,14459.0,101.0149,101.0149,100.6856,100.7255,14459.0
2025-04-23 15:40:00,100.95,101.12,100.82,100.87,17155.0,100.7255,100.8952,100.5958,100.6457,17155.0
2025-04-23 15:45:00,100.86,101.06,100.63,101.06,35746.0,100.6357,100.8353,100.4062,100.8353,35746.0
2025-04-23 15:50:00,101.08,101.55,101.0,101.45,68545.0,100.8552,101.3242,100.7754,101.2244,68545.0
2025-04-23 15:55:00,101.43,101.47,101.03,101.05,180745.0,101.2045,101.2444,100.8054,100.8253,180745.0
2025-04-24 09:30:00,101.24,101.61,99.48,99.48,32095.0,101.0149,101.3841,99.2588,99.2588,32095.0
2025-04-24 09:35:00,99.78,100.66,99.77,100.5,7568.0,99.5581,100.4362,99.5482,100.2765,7568.0
2025-04-24 09:40:00,100.51,100.74,100.34,100.51,5007.0,100.2865,100.516,100.1169,100.2865,5007.0
2025-04-24 09:45:00,100.77,100.87,100.51,100.8,3113.0,100.5459,100.6457,100.2865,100.5759,3113.0
2025-04-24 09:50:00,100.7,101.07,100.5,100.83,6230.0,100.4761,100.8453,100.2765,100.6058,6230.0
2025-04-24 09:55:00,100.79,100.96,100.66,100.74,4912.0,100.5659,100.7355,100.4362,100.516,4912.0
2025-04-24 10:00:00,100.71,101.64,100.7,101.5,20319.0,100.4861,101.414,100.4761,101.2743,20319.0
2025-04-24 10:05:00,101.4,101.4,101.06,101.12,2880.0,101.1745,101.1745,100.8353,100.8952,2880.0
2025-04-24 10:10:00,101.12,101.56,101.07,101.55,5494.0,100.8952,101.3342,100.8453,101.3242,5494.0
2025-04-24 10:15:00,101.45,101.46,101.23,101.3,3087.0,101.2244,101.2344,101.0049,101.0748,3087.0
2025-04-24 10:20:00,101.35,101.6,101.35,101.59,4320.0,101.1246,101.3741,101.1246,101.3641,4320.0
2025-04-24 10:25:00,101.59,101.8,101.59,101.75,3239.0,101.3641,101.5736,101.3641,101.5238,3239.0
2025-04-24 10:30:00,101.75,101.93,101.64,101.9,5177.0,101.5238,101.7034,101.414,101.6734,5177.0
2025-04-24 10:35:00,101.81,101.82,101.4,101.48,8042.0,101.5836,101.5936,101.1745,101.2544,8042.0
2025-04-24 10:40:00,101.49,101.55,101.31,101.43,2506.0,101.2643,101.3242,101.0847,101.2045,2506.0
2025-04-24 10:45:00,101.57,101.64,101.33,101.64,3338.0,101.3442,101.414,101.1047,101.414,3338.0
2025-04-24 10:50:00,101.65,101.76,101.57,101.76,8610.0,101.424,101.5337,101.3442,101.5337,8610.0
2025-04-24 10:55:00,101.8,101.8,101.52,101.55,3200.0,101.5736,101.5736,101.2943,101.3242,3200.0
2025-04-24 11:00:00,101.54,101.69,101.54,101.69,5101.0,101.3142,101.4639,101.3142,101.4639,5101.0
2025-04-24 11:05:00,101.66,101.72,101.61,101.61,2687.0,101.434,101.4938,101.3841,101.3841,2687.0
2025-04-24 11:10:00,101.61,101.68,101.51,101.55,4573.0,101.3841,101.4539,101.2843,101.3242,4573.0
2025-04-24 11:15:00,101.59,101.72,101.51,101.62,1909.0,101.3641,101.4938,101.2843,101.394,1909.0
2025-04-24 11:20:00,101.67,101.67,101.54,101.54,3808.0,101.4439,101.4439,101.3142,101.3142,3808.0
2025-04-24 11:25:00,101.57,101.57,101.43,101.48,10859.0,101.3442,101.3442,101.2045,101.2544,10859.0
2025-04-24 11:30:00,101.48,101.48,101.3,101.48,3231.0,101.2544,101.2544,101.0748,101.2544,3231.0
2025-04-24 11:35:00,101.44,101.46,101.34,101.43,1657.0,101.2144,101.2344,101.1147,101.2045,1657.0
2025-04-24 11:40:00,101.41,101.46,101.31,101.37,10774.0,101.1845,101.2344,101.0847,101.1446,10774.0
2025-04-24 11:45:00,101.32,101.59,101.31,101.54,12356.0,101.0947,101.3641,101.0847,101.3142,12356.0
2025-04-24 11:50:00,101.44,101.58,101.35,101.58,3089.0,101.2144,101.3541,101.1246,101.3541,3089.0
2025-04-24 11:55:00,101.59,101.64,101.35,101.43,6473.0,101.3641,101.414,101.1246,101.2045,6473.0
2025-04-24 12:00:00,101.44,101.6,101.44,101.52,3278.0,101.2144,101.3741,101.2144,101.2943,3278.0
2025-04-24 12:05:00,101.6,101.68,101.58,101.62,4027.0,101.3741,101.4539,101.3541,101.394,4027.0
2025-04-24 12:10:00,101.64,101.66,101.53,101.66,5043.0,101.414,101.434,101.3042,101.434,5043.0
2025-04-24 12:15:00,101.67,101.75,101.67,101.71,16765.0,101.4439,101.5238,101.4439,101.4838,16765.0
2025-04-24 12:20:00,101.76,101.99,101.74,101.94,6876.0,101.5337,101.7632,101.5138,101.7133,6876.0
2025-04-24 12:25:00,101.96,102.19,101.86,101.94,13747.0,101.7333,101.9628,101.6335,101.7133,13747.0
2025-04-24 12:30:00,101.94,102.07,101.94,101.99,4967.0,101.7133,101.843,101.7133,101.7632,4967.0
2025-04-24 12:35:00,101.98,102.17,101.96,102.13,3876.0,101.7532,101.9428,101.7333,101.9029,3876.0
2025-04-24 12:40:00,102.18,102.32,102.13,102.32,4358.0,101.9528,102.0925,101.9029,102.0925,4358.0
2025-04-24 12:45:00,102.3,102.39,102.21,102.39,5616.0,102.0725,102.1623,101.9827,102.1623,5616.0
2025-04-24 12:50:00,102.4,102.47,102.29,102.29,18414.0,102.1723,102.2422,102.0626,102.0626,18414.0
2025-04-24 12:55:00,102.29,102.35,102.22,102.25,5800.0,102.0626,102.1224,101.9927,102.0226,5800.0
2025-04-24 13:00:00,102.19,102.42,102.15,102.32,9844.0,101.9628,102.1923,101.9229,102.0925,9844.0
2025-04-24 13:05:00,102.32,102.4,102.31,102.35,3886.0,102.0925,102.1723,102.0825,102.1224,3886.0
2025-04-24 13:10:00,102.35,102.48,102.35,102.43,9022.0,102.1224,102.2521,102.1224,102.2022,9022.0
2025-04-24 13:15:00,102.43,102.48,102.37,102.39,13261.0,102.2022,102.2521,102.1424,102.1623,13261.0
2025-04-24 13:20:00,102.39,102.63,102.38,102.63,6588.0,102.1623,102.4018,102.1524,102.4018,6588.0
2025-04-24 13:25:00,102.61,102.66,102.53,102.57,3388.0,102.3818,102.4317,102.302,102.3419,3388.0
2025-04-24 13:30:00,102.61,102.76,102.61,102.74,4953.0,102.3818,102.5315,102.3818,102.5116,4953.0
2025-04-24 13:35:00,102.74,102.94,102.67,102.94,5614.0,102.5116,102.7111,102.4417,102.7111,5614.0
2025-04-24 13:40:00,102.95,102.96,102.8,102.95,9307.0,102.7211,102.7311,102.5714,102.7211,9307.0
2025-04-24 13:45:00,102.94,102.96,102.69,102.73,12473.0,102.7111,102.7311,102.4617,102.5016,12473.0
2025-04-24 13:50:00,102.73,102.92,102.73,102.9,14983.0,102.5016,102.6912,102.5016,102.6712,14983.0
2025-04-24 13:55:00,102.93,102.93,102.68,102.75,11901.0,102.7011,102.7011,102.4517,102.5215,11901.0
2025-04-24 14:00:00,102.75,102.94,102.75,102.91,23828.0,102.5215,102.7111,102.5215,102.6812,23828.0
2025-04-24 14:05:00,102.9,103.01,102.84,102.86,8818.0,102.6712,102.781,102.6113,102.6313,8818.0
2025-04-24 14:10:00,102.77,102.86,102.7,102.7,6908.0,102.5415,102.6313,102.4716,102.4716,6908.0
2025-04-24 14:15:00,102.7,102.71,102.54,102.58,9306.0,102.4716,102.4816,102.312,102.3519,9306.0
2025-04-24 14:20:00,102.59,102.59,102.4,102.53,8872.0,102.3619,102.3619,102.1723,102.302,8872.0
2025-04-24 14:25:00,102.53,102.53,102.45,102.48,9833.0,102.302,102.302,102.2222,102.2521,9833.0
2025-04-24 14:30:00,102.48,102.54,102.41,102.44,5694.0,102.2521,102.312,102.1823,102.2122,5694.0
2025-04-24 14:35:00,102.44,102.63,102.44,102.57,11247.0,102.2122,102.4018,102.2122,102.3419,11247.0
2025-04-24 14:40:00,102.57,102.68,102.53,102.63,10039.0,102.3419,102.4517,102.302,102.4018,10039.0
2025-04-24 14:45:00,102.65,102.69,102.62,102.68,9244.0,102.4218,102.4617,102.3918,102.4517,9244.0
2025-04-24 14:50:00,102.67,102.84,102.67,102.79,10243.0,102.4417,102.6113,102.4417,102.5614,10243.0
2025-04-24 14:55:00,102.82,102.82,102.7,102.72,10300.0,102.5914,102.5914,102.4716,102.4916,10300.0
2025-04-24 15:00:00,102.68,102.7,102.57,102.66,9785.0,102.4517,102.4716,102.3419,102.4317,9785.0
2025-04-24 15:05:00,102.7,102.78,102.58,102.72,6377.0,102.4716,102.5515,102.3519,102.4916,6377.0
2025-04-24 15:10:00,102.71,102.75,102.62,102.74,12999.0,102.4816,102.5215,102.3918,102.5116,12999.0
2025-04-24 15:15:00,102.75,102.97,102.7,102.81,14581.0,102.5215,102.741,102.4716,102.5814,14581.0
2025-04-24 15:20:00,102.79,102.87,102.64,102.68,20968.0,102.5614,102.6413,102.4118,102.4517,20968.0
2025-04-24 15:25:00,102.7,102.83,102.56,102.59,24902.0,102.4716,102.6014,102.332,102.3619,24902.0
2025-04-24 15:30:00,102.56,102.69,102.43,102.45,21484.0,102.332,102.4617,102.2022,102.2222,21484.0
2025-04-24 15:35:00,102.41,102.71,102.13,102.58,49529.0,102.1823,102.4816,101.9029,102.3519,49529.0
2025-04-24 15:40:00,102.62,102.85,102.62,102.76,27709.0,102.3918,102.6213,102.3918,102.5315,27709.0
2025-04-24 15:45:00,102.75,102.96,102.73,102.93,25874.0,102.5215,102.7311,102.5016,102.7011,25874.0
2025-04-24 15:50:00,102.9,103.16,102.82,103.04,43091.0,102.6712,102.9306,102.5914,102.8109,43091.0
2025-04-24 15:55:00,103.01,103.02,102.8,102.84,142640.0,102.781,102.7909,102.5714,102.6113,142640.0
2025-04-25 09:30:00,101.9,102.06,101.81,102.06,11952.0,101.6734,101.8331,101.5836,101.8331,11952.0
2025-04-25 09:35:00,101.78,102.04,101.19,101.83,10084.0,101.5537,101.8131,100.965,101.6036,10084.0
2025-04-25 09:40:00,101.83,102.02,101.79,101.95,2902.0,101.6036,101.7932,101.5637,101.7233,2902.0
2025-04-25 09:45:00,101.94,101.94,101.48,101.63,7594.0,101.7133,101.7133,101.2544,101.404,7594.0
2025-04-25 09:50:00,101.63,101.83,101.3,101.43,9665.0,101.404,101.6036,101.0748,101.2045,9665.0
2025-04-25 09:55:00,101.36,101.53,101.35,101.38,25241.0,101.1346,101.3042,101.1246,101.1546,25241.0
2025-04-25 10:00:00,101.41,102.12,101.4,102.04,5165.0,101.1845,101.8929,101.1745,101.8131,5165.0
2025-04-25 10:05:00,102.07,102.32,101.92,102.32,6838.0,101.843,102.0925,101.6934,102.0925,6838.0
2025-04-25 10:10:00,102.32,102.41,102.15,102.16,6183.0,102.0925,102.1823,101.9229,101.9328,6183.0
2025-04-25 10:15:00,102.15,102.16,101.94,102.03,4468.0,101.9229,101.9328,101.7133,101.8031,4468.0
2025-04-25 10:20:00,101.96,101.96,101.43,101.69,5406.0,101.7333,101.7333,101.2045,101.4639,5406.0
2025-04-25 10:25:00,101.63,101.63,101.44,101.6,5223.0,101.404,101.404,101.2144,101.3741,5223.0
2025-04-25 10:30:00,101.61,101.61,101.21,101.41,6724.0,101.3841,101.3841,100.985,101.1845,6724.0
2025-04-25 10:35:00,101.41,101.51,101.32,101.5,6625.0,101.1845,101.2843,101.0947,101.2743,6625.0
2025-04-25 10:40:00,101.49,101.64,101.49,101.6,5520.0,101.2643,101.414,101.2643,101.3741,5520.0
2025-04-25 10:45:00,101.56,101.61,101.45,101.59,5197.0,101.3342,101.3841,101.2244,101.3641,5197.0
2025-04-25 10:50:00,101.61,101.86,101.54,101.77,4782.0,101.3841,101.6335,101.3142,101.5437,4782.0
2025-04-25 10:55:00,101.71,101.81,101.65,101.81,3206.0,101.4838,101.5836,101.424,101.5836,3206.0
2025-04-25 11:00:00,101.8,101.8,101.65,101.72,5666.0,101.5736,101.5736,101.424,101.4938,5666.0
2025-04-25 11:05:00,101.69,101.75,101.62,101.72,6935.0,101.4639,101.5238,101.394,101.4938,6935.0
2025-04-25 11:10:00,101.74,101.8,101.5,101.51,4217.0,101.5138,101.5736,101.2743,101.2843,4217.0
2025-04-25 11:15:00,101.51,101.51,101.27,101.5,3163.0,101.2843,101.2843,101.0448,101.2743,3163.0
2025-04-25 11:20:00,101.51,101.53,101.32,101.35,3452.0,101.2843,101.3042,101.0947,101.1246,3452.0
2025-04-25 11:25:00,101.33,101.34,101.13,101.15,5014.0,101.1047,101.1147,100.9051,100.9251,5014.0
2025-04-25 11:30:00,101.2,101.35,101.14,101.32,4040.0,100.975,101.1246,100.9151,101.0947,4040.0
2025-04-25 11:35:00,101.37,101.43,101.25,101.38,12172.0,101.1446,101.2045,101.0249,101.1546,12172.0
2025-04-25 11:40:00,101.36,101.55,101.32,101.34,5701.0,101.1346,101.3242,101.0947,101.1147,5701.0
2025-04-25 11:45:00,101.37,101.39,101.28,101.28,2098.0,101.1446,101.1646,101.0548,101.0548,2098.0
2025-04-25 11:50:00,101.32,101.33,100.98,101.16,5015.0,101.0947,101.1047,100.7555,100.9351,5015.0
2025-04-25 11:55:00,101.14,101.17,100.97,100.97,8268.0,100.9151,100.945,100.7455,100.7455,8268.0
2025-04-25 12:00:00,101.01,101.26,101.0,101.12,11774.0,100.7854,101.0348,100.7754,100.8952,11774.0
2025-04-25 12:05:00,101.1,101.18,101.07,101.12,2473.0,100.8752,100.955,100.8453,100.8952,2473.0
2025-04-25 12:10:00,101.14,101.23,101.13,101.15,3126.0,100.9151,101.0049,100.9051,100.9251,3126.0
2025-04-25 12:15:00,101.13,101.24,101.1,101.23,5369.0,100.9051,101.0149,100.8752,101.0049,5369.0
2025-04-25 12:20:00,101.24,101.35,101.17,101.35,5366.0,101.0149,101.1246,100.945,101.1246,5366.0
2025-04-25 12:25:00,101.34,101.38,101.26,101.3,5704.0,101.1147,101.1546,101.0348,101.0748,5704.0
2025-04-25 12:30:00,101.32,101.32,101.29,101.31,600.0,101.0947,101.0947,101.0648,101.0847,600.0
2025-04-25 12:35:00,101.33,101.44,101.33,101.41,5762.0,101.1047,101.2144,101.1047,101.1845,5762.0
2025-04-25 12:40:00,101.38,101.55,101.38,101.55,5483.0,101.1546,101.3242,101.1546,101.3242,5483.0
2025-04-25 12:45:00,101.53,101.53,101.27,101.35,4458.0,101.3042,101.3042,101.0448,101.1246,4458.0
2025-04-25 12:50:00,101.34,101.4,101.3,101.4,5152.0,101.1147,101.1745,101.0748,101.1745,5152.0
2025-04-25 12:55:00,101.41,101.42,101.24,101.27,3568.0,101.1845,101.1945,101.0149,101.0448,3568.0
2025-04-25 13:00:00,101.27,101.46,101.27,101.46,5088.0,101.0448,101.2344,101.0448,101.2344,5088.0
2025-04-25 13:05:00,101.48,101.62,101.45,101.45,3400.0,101.2544,101.394,101.2244,101.2244,3400.0
2025-04-25 13:10:00,101.5,101.53,101.38,101.53,5554.0,101.2743,101.3042,101.1546,101.3042,5554.0
2025-04-25 13:15:00,101.51,101.58,101.48,101.58,2905.0,101.2843,101.3541,101.2544,101.3541,2905.0
2025-04-25 13:20:00,101.57,101.59,101.38,101.46,9077.0,101.3442,101.3641,101.1546,101.2344,9077.0
2025-04-25 13:25:00,101.48,101.6,101.47,101.6,2100.0,101.2544,101.3741,101.2444,101.3741,2100.0
2025-04-25 13:30:00,101.59,101.74,101.52,101.7,6593.0,101.3641,101.5138,101.2943,101.4739,6593.0
2025-04-25 13:35:00,101.73,101.77,101.36,101.37,9778.0,101.5038,101.5437,101.1346,101.1446,9778.0
2025-04-25 13:40:00,101.43,101.57,101.43,101.44,2396.0,101.2045,101.3442,101.2045,101.2144,2396.0
2025-04-25 13:45:00,101.4,101.44,101.26,101.4,5335.0,101.1745,101.2144,101.0348,101.1745,5335.0
2025-04-25 13:50:00,101.37,101.41,100.98,100.98,12867.0,101.1446,101.1845,100.7555,100.7555,12867.0
2025-04-25 13:55:00,101.02,101.02,100.76,100.88,7871.0,100.7954,100.7954,100.536,100.6557,7871.0
2025-04-25 14:00:00,100.88,101.07,100.82,100.92,11026.0,100.6557,100.8453,100.5958,100.6956,11026.0
2025-04-25 14:05:00,100.89,101.05,100.8,101.05,3978.0,100.6657,100.8253,100.5759,100.8253,3978.0
2025-04-25 14:10:00,101.01,101.1,100.94,101.07,2311.0,100.7854,100.8752,100.7156,100.8453,2311.0
2025-04-25 14:15:00,101.07,101.16,101.01,101.16,3159.0,100.8453,100.9351,100.7854,100.9351,3159.0
2025-04-25 14:20:00,101.14,101.38,101.13,101.34,4068.0,100.9151,101.1546,100.9051,101.1147,4068.0
2025-04-25 14:25:00,101.32,101.35,101.17,101.29,5976.0,101.0947,101.1246,100.945,101.0648,5976.0
2025-04-25 14:30:00,101.26,101.41,101.24,101.41,4051.0,101.0348,101.1845,101.0149,101.1845,4051.0
2025-04-25 14:35:00,101.43,101.89,101.41,101.84,29499.0,101.2045,101.6634,101.1845,101.6136,29499.0
2025-04-25 14:40:00,101.81,101.93,101.77,101.93,5197.0,101.5836,101.7034,101.5437,101.7034,5197.0
2025-04-25 14:45:00,101.94,101.96,101.75,101.78,22791.0,101.7133,101.7333,101.5238,101.5537,22791.0
2025-04-25 14:50:00,101.8,101.81,101.59,101.76,8734.0,101.5736,101.5836,101.3641,101.5337,8734.0
2025-04-25 14:55:00,101.76,101.76,101.59,101.63,7063.0,101.5337,101.5337,101.3641,101.404,7063.0
2025-04-25 15:00:00,101.67,101.77,101.63,101.65,29492.0,101.4439,101.5437,101.404,101.424,29492.0
2025-04-25 15:05:00,101.67,101.72,101.54,101.58,8060.0,101.4439,101.4938,101.3142,101.3541,8060.0
2025-04-25 15:10:00,101.6,101.81,101.53,101.78,16112.0,101.3741,101.5836,101.3042,101.5537,16112.0
2025-04-25 15:15:00,101.78,101.89,101.73,101.8,11020.0,101.5537,101.6634,101.5038,101.5736,11020.0
2025-04-25 15:20:00,101.78,101.89,101.78,101.86,6389.0,101.5537,101.6634,101.5537,101.6335,6389.0
2025-04-25 15:25:00,101.84,101.84,101.7,101.72,11895.0,101.6136,101.6136,101.4739,101.4938,11895.0
2025-04-25 15:30:00,101.72,101.72,101.39,101.55,16825.0,101.4938,101.4938,101.1646,101.3242,16825.0
2025-04-25 15:35:00,101.56,101.7,101.3,101.52,26724.0,101.3342,101.4739,101.0748,101.2943,26724.0
2025-04-25 15:40:00,101.52,101.61,101.41,101.57,18937.0,101.2943,101.3841,101.1845,101.3442,18937.0
2025-04-25 15:45:00,101.58,101.66,101.45,101.62,24227.0,101.3541,101.434,101.2244,101.394,24227.0
2025-04-25 15:50:00,101.62,101.94,101.59,101.87,35954.0,101.394,101.7133,101.3641,101.6435,35954.0
2025-04-25 15:55:00,101.84,102.01,101.73,101.89,123823.0,101.6136,101.7832,101.5038,101.6634,123823.0
2025-04-28 09:30:00,101.85,103.0,101.47,102.96,20725.0,101.6235,102.771,101.2444,102.7311,20725.0
2025-04-28 09:35:00,102.91,102.91,102.36,102.69,5745.0,102.6812,102.6812,102.1324,102.4617,5745.0
2025-04-28 09:40:00,102.77,102.96,102.35,102.39,5482.0,102.5415,102.7311,102.1224,102.1623,5482.0
2025-04-28 09:45:00,102.25,102.53,102.1,102.41,13172.0,102.0226,102.302,101.873,102.1823,13172.0
2025-04-28 09:50:00,102.4,102.66,102.4,102.47,3199.0,102.1723,102.4317,102.1723,102.2422,3199.0
2025-04-28 09:55:00,102.45,102.58,102.45,102.55,2115.0,102.2222,102.3519,102.2222,102.322,2115.0
2025-04-28 10:00:00,102.5,102.97,102.49,102.91,4845.0,102.2721,102.741,102.2621,102.6812,4845.0
2025-04-28 10:05:00,103.0,103.16,102.87,102.87,5567.0,102.771,102.9306,102.6413,102.6413,5567.0
2025-04-28 10:10:00,102.91,102.93,102.83,102.84,5715.0,102.6812,102.7011,102.6014,102.6113,5715.0
2025-04-28 10:15:00,102.85,103.04,102.78,103.0,6436.0,102.6213,102.8109,102.5515,102.771,6436.0
2025-04-28 10:20:00,103.0,103.1,102.88,103.0,5759.0,102.771,102.8707,102.6512,102.771,5759.0
2025-04-28 10:25:00,103.04,103.05,102.81,102.84,4894.0,102.8109,102.8209,102.5814,102.6113,4894.0
2025-04-28 10:30:00,102.85,102.87,102.64,102.75,11913.0,102.6213,102.6413,102.4118,102.5215,11913.0
2025-04-28 10:35:00,102.75,103.05,102.71,103.03,3658.0,102.5215,102.8209,102.4816,102.8009,3658.0
2025-04-28 10:40:00,103.05,103.05,102.65,102.73,3443.0,102.8209,102.8209,102.4218,102.5016,3443.0
2025-04-28 10:45:00,102.78,102.78,102.67,102.7,3054.0,102.5515,102.5515,102.4417,102.4716,3054.0
2025-04-28 10:50:00,102.7,102.72,102.29,102.29,9885.0,102.4716,102.4916,102.0626,102.0626,9885.0
2025-04-28 10:55:00,102.3,102.33,102.01,102.04,8179.0,102.0725,102.1025,101.7832,101.8131,8179.0
2025-04-28 11:00:00,102.06,102.16,101.99,102.08,6425.0,101.8331,101.9328,101.7632,101.853,6425.0
2025-04-28 11:05:00,102.02,102.06,101.69,101.75,4111.0,101.7932,101.8331,101.4639,101.5238,4111.0
2025-04-28 11:10:00,101.82,102.18,101.81,102.18,6797.0,101.5936,101.9528,101.5836,101.9528,6797.0
2025-04-28 11:15:00,102.11,102.16,102.0,102.09,5738.0,101.883,101.9328,101.7732,101.863,5738.0
2025-04-28 11:20:00,102.09,102.1,101.86,101.87,4317.0,101.863,101.873,101.6335,101.6435,4317.0
2025-04-28 11:25:00,101.87,101.87,101.66,101.72,10296.0,101.6435,101.6435,101.434,101.4938,10296.0
2025-04-28 11:30:00,101.76,101.94,101.76,101.8,3349.0,101.5337,101.7133,101.5337,101.5736,3349.0
2025-04-28 11:35:00,101.76,101.79,101.68,101.69,4562.0,101.5337,101.5637,101.4539,101.4639,4562.0
2025-04-28 11:40:00,101.71,101.84,101.7,101.72,13299.0,101.4838,101.6136,101.4739,101.4938,13299.0
2025-04-28 11:45:00,101.7,101.7,101.56,101.63,12408.0,101.4739,101.4739,101.3342,101.404,12408.0
2025-04-28 11:50:00,101.63,101.74,101.58,101.65,17105.0,101.404,101.5138,101.3541,101.424,17105.0
2025-04-28 11:55:00,101.67,101.7,101.55,101.64,10289.0,101.4439,101.4739,101.3242,101.414,10289.0
2025-04-28 12:00:00,101.69,101.72,101.51,101.51,11842.0,101.4639,101.4938,101.2843,101.2843,11842.0
2025-04-28 12:05:00,101.54,101.57,101.42,101.48,5838.0,101.3142,101.3442,101.1945,101.2544,5838.0
2025-04-28 12:10:00,101.49,101.58,101.45,101.58,5118.0,101.2643,101.3541,101.2244,101.3541,5118.0
2025-04-28 12:15:00,101.58,101.88,101.58,101.82,13779.0,101.3541,101.6535,101.3541,101.5936,13779.0
2025-04-28 12:20:00,101.85,101.85,101.68,101.68,4125.0,101.6235,101.6235,101.4539,101.4539,4125.0
2025-04-28 12:25:00,101.65,101.65,101.47,101.55,2888.0,101.424,101.424,101.2444,101.3242,2888.0
2025-04-28 12:30:00,101.55,101.59,101.54,101.56,2739.0,101.3242,101.3641,101.3142,101.3342,2739.0
2025-04-28 12:35:00,101.58,101.7,101.55,101.66,12006.0,101.3541,101.4739,101.3242,101.434,12006.0
2025-04-28 12:40:00,101.65,101.84,101.64,101.82,6838.0,101.424,101.6136,101.414,101.5936,6838.0
2025-04-28 12:45:00,101.81,101.83,101.75,101.8,6709.0,101.5836,101.6036,101.5238,101.5736,6709.0
2025-04-28 12:50:00,101.8,101.85,101.72,101.83,6631.0,101.5736,101.6235,101.4938,101.6036,6631.0
2025-04-28 12:55:00,101.83,101.85,101.69,101.79,5030.0,101.6036,101.6235,101.4639,101.5637,5030.0
2025-04-28 13:00:00,101.76,101.81,101.68,101.75,8785.0,101.5337,101.5836,101.4539,101.5238,8785.0
2025-04-28 13:05:00,101.69,101.71,101.29,101.3,15425.0,101.4639,101.4838,101.0648,101.0748,15425.0
2025-04-28 13:10:00,101.28,101.46,101.28,101.38,5165.0,101.0548,101.2344,101.0548,101.1546,5165.0
2025-04-28 13:15:00,101.37,101.58,101.36,101.58,6736.0,101.1446,101.3541,101.1346,101.3541,6736.0
2025-04-28 13:20:00,101.58,101.62,101.5,101.58,7648.0,101.3541,101.394,101.2743,101.3541,7648.0
2025-04-28 13:25:00,101.56,101.62,101.34,101.34,13103.0,101.3342,101.394,101.1147,101.1147,13103.0
2025-04-28 13:30:00,101.34,101.36,101.3,101.33,3550.0,101.1147,101.1346,101.0748,101.1047,3550.0
2025-04-28 13:35:00,101.36,101.49,101.32,101.4,8401.0,101.1346,101.2643,101.0947,101.1745,8401.0
2025-04-28 13:40:00,101.42,101.42,101.34,101.4,5035.0,101.1945,101.1945,101.1147,101.1745,5035.0
2025-04-28 13:45:00,101.33,101.53,101.33,101.5,4039.0,101.1047,101.3042,101.1047,101.2743,4039.0
2025-04-28 13:50:00,101.51,101.58,101.5,101.55,6550.0,101.2843,101.3541,101.2743,101.3242,6550.0
2025-04-28 13:55:00,101.55,101.63,101.52,101.61,4586.0,101.3242,101.404,101.2943,101.3841,4586.0
2025-04-28 14:00:00,101.64,101.74,101.64,101.68,18829.0,101.414,101.5138,101.414,101.4539,18829.0
2025-04-28 14:05:00,101.68,101.84,101.67,101.84,7260.0,101.4539,101.6136,101.4439,101.6136,7260.0
2025-04-28 14:10:00,101.84,101.84,101.73,101.77,10727.0,101.6136,101.6136,101.5038,101.5437,10727.0
2025-04-28 14:15:00,101.77,101.79,101.64,101.79,8425.0,101.5437,101.5637,101.414,101.5637,8425.0
2025-04-28 14:20:00,101.76,101.9,101.75,101.9,6889.0,101.5337,101.6734,101.5238,101.6734,6889.0
2025-04-28 14:25:00,101.86,101.97,101.85,101.85,8113.0,101.6335,101.7433,101.6235,101.6235,8113.0
2025-04-28 14:30:00,101.92,101.96,101.88,101.95,6014.0,101.6934,101.7333,101.6535,101.7233,6014.0
2025-04-28 14:35:00,101.97,101.98,101.88,101.92,5887.0,101.7433,101.7532,101.6535,101.6934,5887.0
2025-04-28 14:40:00,101.93,102.2,101.93,102.18,13088.0,101.7034,101.9728,101.7034,101.9528,13088.0
2025-04-28 14:45:00,102.17,102.32,102.14,102.23,22126.0,101.9428,102.0925,101.9129,102.0027,22126.0
2025-04-28 14:50:00,102.23,102.34,102.16,102.2,23178.0,102.0027,102.1124,101.9328,101.9728,23178.0
2025-04-28 14:55:00,102.2,102.27,102.1,102.18,22917.0,101.9728,102.0426,101.873,101.9528,22917.0
2025-04-28 15:00:00,102.18,102.28,102.14,102.19,13565.0,101.9528,102.0526,101.9129,101.9628,13565.0
2025-04-28 15:05:00,102.2,102.37,102.14,102.36,11219.0,101.9728,102.1424,101.9129,102.1324,11219.0
2025-04-28 15:10:00,102.37,102.39,102.3,102.37,14129.0,102.1424,102.1623,102.0725,102.1424,14129.0
2025-04-28 15:15:00,102.39,102.41,102.32,102.38,12777.0,102.1623,102.1823,102.0925,102.1524,12777.0
2025-04-28 15:20:00,102.38,102.51,102.36,102.48,21238.0,102.1524,102.2821,102.1324,102.2521,21238.0
2025-04-28 15:25:00,102.48,102.51,102.38,102.42,16032.0,102.2521,102.2821,102.1524,102.1923,16032.0
2025-04-28 15:30:00,102.44,102.44,102.31,102.39,15147.0,102.2122,102.2122,102.0825,102.1623,15147.0
2025-04-28 15:35:00,102.36,102.48,102.21,102.42,35835.0,102.1324,102.2521,101.9827,102.1923,35835.0
2025-04-28 15:40:00,102.4,102.57,102.38,102.55,30274.0,102.1723,102.3419,102.1524,102.322,30274.0
2025-04-28 15:45:00,102.55,102.69,102.52,102.64,23335.0,102.322,102.4617,102.292,102.4118,23335.0
2025-04-28 15:50:00,102.67,102.82,102.59,102.72,39776.0,102.4417,102.5914,102.3619,102.4916,39776.0
2025-04-28 15:55:00,102.72,102.72,102.38,102.42,169244.0,102.4916,102.4916,102.1524,102.1923,169244.0
2025-04-29 09:30:00,101.5,102.19,101.24,101.75,15311.0,101.2743,101.9628,101.0149,101.5238,15311.0
2025-04-29 09:35:00,101.75,102.49,101.75,102.13,5586.0,101.5238,102.2621,101.5238,101.9029,5586.0
2025-04-29 09:40:00,102.09,102.39,101.84,102.35,6066.0,101.863,102.1623,101.6136,102.1224,6066.0
2025-04-29 09:45:00,102.24,102.25,101.83,101.95,8048.0,102.0127,102.0226,101.6036,101.7233,8048.0
2025-04-29 09:50:00,102.01,102.23,102.01,102.2,4903.0,101.7832,102.0027,101.7832,101.9728,4903.0
2025-04-29 09:55:00,102.18,102.2,101.94,101.98,9905.0,101.9528,101.9728,101.7133,101.7532,9905.0
2025-04-29 10:00:00,101.98,102.18,101.78,101.88,9051.0,101.7532,101.9528,101.5537,101.6535,9051.0
2025-04-29 10:05:00,101.9,102.12,101.57,101.7,8405.0,101.6734,101.8929,101.3442,101.4739,8405.0
2025-04-29 10:10:00,101.7,101.71,101.38,101.58,3267.0,101.4739,101.4838,101.1546,101.3541,3267.0
2025-04-29 10:15:00,101.47,101.52,101.2,101.2,7259.0,101.2444,101.2943,100.975,100.975,7259.0
2025-04-29 10:20:00,101.18,101.19,100.83,100.83,2505.0,100.955,100.965,100.6058,100.6058,2505.0
2025-04-29 10:25:00,100.83,100.9,100.59,100.73,5175.0,100.6058,100.6756,100.3663,100.506,5175.0
2025-04-29 10:30:00,100.78,100.85,100.7,100.7,4400.0,100.5559,100.6258,100.4761,100.4761,4400.0
2025-04-29 10:35:00,100.69,101.08,100.66,101.0,30417.0,100.4661,100.8552,100.4362,100.7754,30417.0
2025-04-29 10:40:00,100.97,101.03,100.82,100.88,5795.0,100.7455,100.8054,100.5958,100.6557,5795.0
2025-04-29 10:45:00,100.94,100.95,100.79,100.94,4027.0,100.7156,100.7255,100.5659,100.7156,4027.0
2025-04-29 10:50:00,100.86,101.02,100.83,101.02,5813.0,100.6357,100.7954,100.6058,100.7954,5813.0
2025-04-29 10:55:00,101.02,101.18,101.02,101.15,4094.0,100.7954,100.955,100.7954,100.9251,4094.0
2025-04-29 11:00:00,101.09,101.17,101.04,101.04,6544.0,100.8652,100.945,100.8153,100.8153,6544.0
2025-04-29 11:05:00,101.04,101.16,100.92,101.16,3453.0,100.8153,100.9351,100.6956,100.9351,3453.0
2025-04-29 11:10:00,101.15,101.23,101.15,101.18,4233.0,100.9251,101.0049,100.9251,100.955,4233.0
2025-04-29 11:15:00,101.2,101.2,100.97,101.05,7596.0,100.975,100.975,100.7455,100.8253,7596.0
2025-04-29 11:20:00,101.09,101.18,101.0,101.03,3176.0,100.8652,100.955,100.7754,100.8054,3176.0
2025-04-29 11:25:00,101.09,101.26,101.06,101.26,2769.0,100.8652,101.0348,100.8353,101.0348,2769.0
2025-04-29 11:30:00,101.26,101.27,101.09,101.1,4469.0,101.0348,101.0448,100.8652,100.8752,4469.0
2025-04-29 11:35:00,101.11,101.2,101.04,101.06,3328.0,100.8852,100.975,100.8153,100.8353,3328.0
2025-04-29 11:40:00,101.11,101.24,101.11,101.24,1419.0,100.8852,101.0149,100.8852,101.0149,1419.0
2025-04-29 11:45:00,101.22,101.26,100.89,100.95,10297.0,100.9949,101.0348,100.6657,100.7255,10297.0
2025-04-29 11:50:00,100.92,100.98,100.82,100.9,5201.0,100.6956,100.7555,100.5958,100.6756,5201.0
2025-04-29 11:55:00,100.85,100.87,100.74,100.77,2761.0,100.6258,100.6457,100.516,100.5459,2761.0
2025-04-29 12:00:00,100.77,101.07,100.76,101.02,3647.0,100.5459,100.8453,100.536,100.7954,3647.0
2025-04-29 12:05:00,101.04,101.3,101.01,101.3,5244.0,100.8153,101.0748,100.7854,101.0748,5244.0
2025-04-29 12:10:00,101.28,101.49,101.28,101.48,7229.0,101.0548,101.2643,101.0548,101.2544,7229.0
2025-04-29 12:15:00,101.5,101.57,101.5,101.51,16498.0,101.2743,101.3442,101.2743,101.2843,16498.0
2025-04-29 12:20:00,101.53,101.59,101.48,101.48,9144.0,101.3042,101.3641,101.2544,101.2544,9144.0
2025-04-29 12:25:00,101.48,101.51,101.4,101.51,9819.0,101.2544,101.2843,101.1745,101.2843,9819.0
2025-04-29 12:30:00,101.55,101.59,101.51,101.56,6726.0,101.3242,101.3641,101.2843,101.3342,6726.0
2025-04-29 12:35:00,101.56,101.62,101.54,101.58,6645.0,101.3342,101.394,101.3142,101.3541,6645.0
2025-04-29 12:40:00,101.62,101.62,101.4,101.45,13463.0,101.394,101.394,101.1745,101.2244,13463.0
2025-04-29 12:45:00,101.38,101.4,100.93,100.98,7826.0,101.1546,101.1745,100.7056,100.7555,7826.0
2025-04-29 12:50:00,101.06,101.14,100.98,101.14,5342.0,100.8353,100.9151,100.7555,100.9151,5342.0
2025-04-29 12:55:00,101.1,101.11,100.94,101.02,7664.0,100.8752,100.8852,100.7156,100.7954,7664.0
2025-04-29 13:00:00,101.03,101.03,100.8,100.86,4400.0,100.8054,100.8054,100.5759,100.6357,4400.0
2025-04-29 13:05:00,100.82,100.92,100.74,100.91,7690.0,100.5958,100.6956,100.516,100.6856,7690.0
2025-04-29 13:10:00,100.91,101.02,100.84,101.01,4834.0,100.6856,100.7954,100.6158,100.7854,4834.0
2025-04-29 13:15:00,101.02,101.19,100.97,101.19,2630.0,100.7954,100.965,100.7455,100.965,2630.0
2025-04-29 13:20:00,101.2,101.32,101.16,101.29,3911.0,100.975,101.0947,100.9351,101.0648,3911.0
2025-04-29 13:25:00,101.29,101.42,101.27,101.41,1489.0,101.0648,101.1945,101.0448,101.1845,1489.0
2025-04-29 13:30:00,101.42,101.5,101.42,101.5,2730.0,101.1945,101.2743,101.1945,101.2743,2730.0
2025-04-29 13:35:00,101.58,101.63,101.56,101.6,1444.0,101.3541,101.404,101.3342,101.3741,1444.0
2025-04-29 13:40:00,101.63,101.76,101.63,101.74,5195.0,101.404,101.5337,101.404,101.5138,5195.0
2025-04-29 13:45:00,101.65,101.79,101.63,101.73,3642.0,101.424,101.5637,101.404,101.5038,3642.0
2025-04-29 13:50:00,101.79,101.98,101.79,101.88,5980.0,101.5637,101.7532,101.5637,101.6535,5980.0
2025-04-29 13:55:00,101.96,102.16,101.96,102.07,4759.0,101.7333,101.9328,101.7333,101.843,4759.0
2025-04-29 14:00:00,102.12,102.31,102.11,102.31,6987.0,101.8929,102.0825,101.883,102.0825,6987.0
2025-04-29 14:05:00,102.27,102.29,101.99,102.03,4169.0,102.0426,102.0626,101.7632,101.8031,4169.0
2025-04-29 14:10:00,102.03,102.04,101.89,101.95,3991.0,101.8031,101.8131,101.6634,101.7233,3991.0
2025-04-29 14:15:00,102.01,102.07,101.96,101.96,3897.0,101.7832,101.843,101.7333,101.7333,3897.0
2025-04-29 14:20:00,102.01,102.01,101.92,101.94,2714.0,101.7832,101.7832,101.6934,101.7133,2714.0
2025-04-29 14:25:00,101.9,101.95,101.85,101.93,5479.0,101.6734,101.7233,101.6235,101.7034,5479.0
2025-04-29 14:30:00,101.93,101.94,101.88,101.92,2248.0,101.7034,101.7133,101.6535,101.6934,2248.0
2025-04-29 14:35:00,101.9,101.91,101.8,101.81,7730.0,101.6734,101.6834,101.5736,101.5836,7730.0
2025-04-29 14:40:00,101.84,101.94,101.81,101.94,6585.0,101.6136,101.7133,101.5836,101.7133,6585.0
2025-04-29 14:45:00,101.92,101.92,101.76,101.77,3565.0,101.6934,101.6934,101.5337,101.5437,3565.0
2025-04-29 14:50:00,101.75,101.8,101.7,101.79,12973.0,101.5238,101.5736,101.4739,101.5637,12973.0
2025-04-29 14:55:00,101.77,101.84,101.7,101.72,6787.0,101.5437,101.6136,101.4739,101.4938,6787.0
2025-04-29 15:00:00,101.74,101.89,101.7,101.72,15657.0,101.5138,101.6634,101.4739,101.4938,15657.0
2025-04-29 15:05:00,101.73,101.84,101.63,101.7,16051.0,101.5038,101.6136,101.404,101.4739,16051.0
2025-04-29 15:10:00,101.68,101.75,101.68,101.72,6138.0,101.4539,101.5238,101.4539,101.4938,6138.0
2025-04-29 15:15:00,101.7,101.79,101.69,101.72,7627.0,101.4739,101.5637,101.4639,101.4938,7627.0
2025-04-29 15:20:00,101.69,101.8,101.62,101.78,11640.0,101.4639,101.5736,101.394,101.5537,11640.0
2025-04-29 15:25:00,101.8,101.97,101.69,101.96,13076.0,101.5736,101.7433,101.4639,101.7333,13076.0
2025-04-29 15:30:00,101.98,102.04,101.85,102.01,12720.0,101.7532,101.8131,101.6235,101.7832,12720.0
2025-04-29 15:35:00,101.99,102.05,101.93,102.05,14407.0,101.7632,101.8231,101.7034,101.8231,14407.0
2025-04-29 15:40:00,102.03,102.07,101.84,101.9,16010.0,101.8031,101.843,101.6136,101.6734,16010.0
2025-04-29 15:45:00,101.9,102.0,101.84,101.94,17916.0,101.6734,101.7732,101.6136,101.7133,17916.0
2025-04-29 15:50:00,101.95,102.02,101.86,101.9,38912.0,101.7233,101.7932,101.6335,101.6734,38912.0
2025-04-29 15:55:00,101.86,101.87,101.67,101.73,99543.0,101.6335,101.6435,101.4439,101.5038,99543.0
2025-04-30 09:30:00,100.66,100.76,99.96,100.37,26752.0,100.4362,100.536,99.7377,100.1468,26752.0
2025-04-30 09:35:00,100.37,100.67,99.61,99.63,11478.0,100.1468,100.4462,99.3885,99.4085,11478.0
2025-04-30 09:40:00,99.62,99.81,99.36,99.66,8473.0,99.3985,99.5881,99.1391,99.4384,8473.0
2025-04-30 09:45:00,99.68,100.16,99.67,100.11,3816.0,99.4584,99.9373,99.4484,99.8874,3816.0
2025-04-30 09:50:00,100.08,100.08,99.86,100.02,11995.0,99.8575,99.8575,99.638,99.7976,11995.0
2025-04-30 09:55:00,100.06,100.15,99.87,99.99,4645.0,99.8375,99.9273,99.6479,99.7677,4645.0
2025-04-30 10:00:00,99.99,100.31,99.97,100.15,7571.0,99.7677,100.087,99.7477,99.9273,7571.0
2025-04-30 10:05:00,100.06,100.2,99.82,100.18,6871.0,99.8375,99.9772,99.598,99.9572,6871.0
2025-04-30 10:10:00,100.23,100.32,100.1,100.31,1877.0,100.0071,100.0969,99.8774,100.087,1877.0
2025-04-30 10:15:00,100.3,100.36,100.16,100.36,3100.0,100.077,100.1368,99.9373,100.1368,3100.0
2025-04-30 10:20:00,100.33,100.35,100.24,100.35,6481.0,100.1069,100.1269,100.0171,100.1269,6481.0
2025-04-30 10:25:00,100.29,100.58,100.29,100.58,4333.0,100.067,100.3564,100.067,100.3564,4333.0
2025-04-30 10:30:00,100.51,100.75,100.47,100.75,5792.0,100.2865,100.526,100.2466,100.526,5792.0
2025-04-30 10:35:00,100.72,100.72,100.42,100.53,3588.0,100.496,100.496,100.1967,100.3065,3588.0
2025-04-30 10:40:00,100.47,100.47,100.15,100.43,3820.0,100.2466,100.2466,99.9273,100.2067,3820.0
2025-04-30 10:45:00,100.42,100.54,100.34,100.46,5554.0,100.1967,100.3164,100.1169,100.2366,5554.0
2025-04-30 10:50:00,100.51,100.72,100.42,100.56,6796.0,100.2865,100.496,100.1967,100.3364,6796.0
2025-04-30 10:55:00,100.53,100.69,100.49,100.58,3825.0,100.3065,100.4661,100.2666,100.3564,3825.0
2025-04-30 11:00:00,100.59,100.91,100.59,100.89,3261.0,100.3663,100.6856,100.3663,100.6657,3261.0
2025-04-30 11:05:00,100.95,101.1,100.81,101.1,2849.0,100.7255,100.8752,100.5858,100.8752,2849.0
2025-04-30 11:10:00,101.19,101.51,101.01,101.42,3043.0,100.965,101.2843,100.7854,101.1945,3043.0
2025-04-30 11:15:00,101.42,101.65,101.37,101.52,4978.0,101.1945,101.424,101.1446,101.2943,4978.0
2025-04-30 11:20:00,101.45,101.58,101.39,101.44,4858.0,101.2244,101.3541,101.1646,101.2144,4858.0
2025-04-30 11:25:00,101.39,101.55,101.36,101.42,10144.0,101.1646,101.3242,101.1346,101.1945,10144.0
2025-04-30 11:30:00,101.41,101.7,101.34,101.65,8858.0,101.1845,101.4739,101.1147,101.424,8858.0
2025-04-30 11:35:00,101.65,101.7,101.49,101.61,5078.0,101.424,101.4739,101.2643,101.3841,5078.0
2025-04-30 11:40:00,101.61,101.74,101.56,101.69,7290.0,101.3841,101.5138,101.3342,101.4639,7290.0
2025-04-30 11:45:00,101.65,101.94,101.6,101.83,5826.0,101.424,101.7133,101.3741,101.6036,5826.0
2025-04-30 11:50:00,101.8,101.8,101.62,101.79,4532.0,101.5736,101.5736,101.394,101.5637,4532.0
2025-04-30 11:55:00,101.69,101.76,101.53,101.67,5194.0,101.4639,101.5337,101.3042,101.4439,5194.0
2025-04-30 12:00:00,101.58,101.7,101.58,101.65,3200.0,101.3541,101.4739,101.3541,101.424,3200.0
2025-04-30 12:05:00,101.71,101.77,101.48,101.48,3748.0,101.4838,101.5437,101.2544,101.2544,3748.0
2025-04-30 12:10:00,101.44,101.45,101.27,101.43,9758.0,101.2144,101.2244,101.0448,101.2045,9758.0
2025-04-30 12:15:00,101.41,101.45,101.29,101.3,1606.0,101.1845,101.2244,101.0648,101.0748,1606.0
2025-04-30 12:20:00,101.26,101.29,101.17,101.19,3944.0,101.0348,101.0648,100.945,100.965,3944.0
2025-04-30 12:25:00,101.15,101.15,101.01,101.02,1735.0,100.9251,100.9251,100.7854,100.7954,1735.0
2025-04-30 12:30:00,101.01,101.07,101.0,101.05,1461.0,100.7854,100.8453,100.7754,100.8253,1461.0
2025-04-30 12:35:00,101.0,101.23,100.89,101.23,8226.0,100.7754,101.0049,100.6657,101.0049,8226.0
2025-04-30 12:40:00,101.24,101.36,101.24,101.25,3020.0,101.0149,101.1346,101.0149,101.0249,3020.0
2025-04-30 12:45:00,101.32,101.32,101.23,101.29,900.0,101.0947,101.0947,101.0049,101.0648,900.0
2025-04-30 12:50:00,101.23,101.32,101.2,101.28,2521.0,101.0049,101.0947,100.975,101.0548,2521.0
2025-04-30 12:55:00,101.28,101.38,101.24,101.37,6367.0,101.0548,101.1546,101.0149,101.1446,6367.0
2025-04-30 13:00:00,101.33,101.42,101.33,101.38,12388.0,101.1047,101.1945,101.1047,101.1546,12388.0
2025-04-30 13:05:00,101.36,101.38,101.14,101.18,5199.0,101.1346,101.1546,100.9151,100.955,5199.0
2025-04-30 13:10:00,101.14,101.21,101.05,101.17,3235.0,100.9151,100.985,100.8253,100.945,3235.0
2025-04-30 13:15:00,101.17,101.34,101.07,101.27,5297.0,100.945,101.1147,100.8453,101.0448,5297.0
2025-04-30 13:20:00,101.24,101.47,101.24,101.42,15926.0,101.0149,101.2444,101.0149,101.1945,15926.0
2025-04-30 13:25:00,101.44,101.78,101.41,101.72,14826.0,101.2144,101.5537,101.1845,101.4938,14826.0
2025-04-30 13:30:00,101.78,101.85,101.75,101.85,3143.0,101.5537,101.6235,101.5238,101.6235,3143.0
2025-04-30 13:35:00,101.83,102.0,101.83,101.95,2730.0,101.6036,101.7732,101.6036,101.7233,2730.0
2025-04-30 13:40:00,101.95,102.0,101.9,101.95,2863.0,101.7233,101.7732,101.6734,101.7233,2863.0
2025-04-30 13:45:00,101.95,102.08,101.89,101.94,13255.0,101.7233,101.853,101.6634,101.7133,13255.0
2025-04-30 13:50:00,101.95,102.16,101.9,102.16,9424.0,101.7233,101.9328,101.6734,101.9328,9424.0
2025-04-30 13:55:00,102.12,102.14,102.03,102.04,4321.0,101.8929,101.9129,101.8031,101.8131,4321.0
2025-04-30 14:00:00,102.02,102.02,101.8,101.82,5708.0,101.7932,101.7932,101.5736,101.5936,5708.0
2025-04-30 14:05:00,101.82,102.41,101.74,101.95,27116.0,101.5936,102.1823,101.5138,101.7233,27116.0
2025-04-30 14:10:00,101.98,102.35,101.97,102.09,12158.0,101.7532,102.1224,101.7433,101.863,12158.0
2025-04-30 14:15:00,102.09,102.34,102.09,102.26,7045.0,101.863,102.1124,101.863,102.0326,7045.0
2025-04-30 14:20:00,102.34,102.35,102.22,102.23,7162.0,102.1124,102.1224,101.9927,102.0027,7162.0
2025-04-30 14:25:00,102.23,102.29,102.02,102.09,5147.0,102.0027,102.0626,101.7932,101.863,5147.0
2025-04-30 14:30:00,102.12,102.31,102.08,102.09,6681.0,101.8929,102.0825,101.853,101.863,6681.0
2025-04-30 14:35:00,102.08,102.08,101.86,101.96,5509.0,101.853,101.853,101.6335,101.7333,5509.0
2025-04-30 14:40:00,101.88,102.09,101.88,101.95,11790.0,101.6535,101.863,101.6535,101.7233,11790.0
2025-04-30 14:45:00,102.06,102.15,102.02,102.09,2975.0,101.8331,101.9229,101.7932,101.863,2975.0
2025-04-30 14:50:00,102.09,102.19,101.99,102.09,16797.0,101.863,101.9628,101.7632,101.863,16797.0
2025-04-30 14:55:00,102.11,102.11,101.93,101.96,4377.0,101.883,101.883,101.7034,101.7333,4377.0
2025-04-30 15:00:00,102.0,102.07,101.94,102.02,4917.0,101.7732,101.843,101.7133,101.7932,4917.0
2025-04-30 15:05:00,102.02,102.05,101.93,101.93,2724.0,101.7932,101.8231,101.7034,101.7034,2724.0
2025-04-30 15:10:00,101.91,102.05,101.88,102.05,5632.0,101.6834,101.8231,101.6535,101.8231,5632.0
2025-04-30 15:15:00,102.03,102.03,101.67,101.73,8313.0,101.8031,101.8031,101.4439,101.5038,8313.0
2025-04-30 15:20:00,101.73,101.89,101.68,101.74,7006.0,101.5038,101.6634,101.4539,101.5138,7006.0
2025-04-30 15:25:00,101.75,101.93,101.73,101.81,13162.0,101.5238,101.7034,101.5038,101.5836,13162.0
2025-04-30 15:30:00,101.8,101.81,101.61,101.69,10852.0,101.5736,101.5836,101.3841,101.4639,10852.0
2025-04-30 15:35:00,101.66,101.73,101.5,101.6,7985.0,101.434,101.5038,101.2743,101.3741,7985.0
2025-04-30 15:40:00,101.68,101.96,101.62,101.93,16240.0,101.4539,101.7333,101.394,101.7034,16240.0
2025-04-30 15:45:00,101.93,102.16,101.93,102.15,11877.0,101.7034,101.9328,101.7034,101.9229,11877.0
2025-04-30 15:50:00,102.07,102.56,102.02,102.46,28322.0,101.843,102.332,101.7932,102.2322,28322.0
2025-04-30 15:55:00,102.44,102.7,102.4,102.55,90843.0,102.2122,102.4716,102.1723,102.322,90843.0
2025-05-01 09:30:00,102.84,102.84,101.46,102.0,18266.0,102.6113,102.6113,101.2344,101.7732,18266.0
2025-05-01 09:35:00,102.07,102.55,102.07,102.21,5578.0,101.843,102.322,101.843,101.9827,5578.0
2025-05-01 09:40:00,102.23,102.73,102.2,102.57,9473.0,102.0027,102.5016,101.9728,102.3419,9473.0
2025-05-01 09:45:00,102.59,102.79,102.47,102.75,6310.0,102.3619,102.5614,102.2422,102.5215,6310.0
2025-05-01 09:50:00,102.89,103.43,102.86,103.36,20185.0,102.6612,103.2,102.6313,103.1302,20185.0
2025-05-01 09:55:00,103.32,103.49,103.13,103.23,11534.0,103.0903,103.2599,102.9007,103.0005,11534.0
2025-05-01 10:00:00,103.33,104.02,103.3,103.97,26880.0,103.1002,103.7887,103.0703,103.7388,26880.0
2025-05-01 10:05:00,104.01,104.01,103.3,103.34,8881.0,103.7787,103.7787,103.0703,103.1102,8881.0
2025-05-01 10:10:00,103.32,103.53,103.17,103.5,10792.0,103.0903,103.2998,102.9406,103.2699,10792.0
2025-05-01 10:15:00,103.5,103.58,103.24,103.34,5555.0,103.2699,103.3497,103.0104,103.1102,5555.0
2025-05-01 10:20:00,103.35,103.52,103.23,103.52,8131.0,103.1202,103.2898,103.0005,103.2898,8131.0
2025-05-01 10:25:00,103.47,103.47,103.18,103.24,6230.0,103.2399,103.2399,102.9506,103.0104,6230.0
2025-05-01 10:30:00,103.2,103.29,102.93,103.06,4879.0,102.9705,103.0603,102.7011,102.8308,4879.0
2025-05-01 10:35:00,103.11,103.12,102.84,103.0,6005.0,102.8807,102.8907,102.6113,102.771,6005.0
2025-05-01 10:40:00,102.89,103.18,102.84,103.16,8895.0,102.6612,102.9506,102.6113,102.9306,8895.0
2025-05-01 10:45:00,103.12,103.29,103.06,103.2,5637.0,102.8907,103.0603,102.8308,102.9705,5637.0
2025-05-01 10:50:00,103.17,103.36,103.16,103.33,3885.0,102.9406,103.1302,102.9306,103.1002,3885.0
2025-05-01 10:55:00,103.33,103.49,103.3,103.49,5769.0,103.1002,103.2599,103.0703,103.2599,5769.0
2025-05-01 11:00:00,103.44,103.51,103.39,103.51,4464.0,103.21,103.2798,103.1601,103.2798,4464.0
2025-05-01 11:05:00,103.51,103.65,103.44,103.65,3365.0,103.2798,103.4195,103.21,103.4195,3365.0
2025-05-01 11:10:00,103.63,103.63,103.46,103.53,7247.0,103.3996,103.3996,103.2299,103.2998,7247.0
2025-05-01 11:15:00,103.55,103.66,103.5,103.6,6242.0,103.3197,103.4295,103.2699,103.3696,6242.0
2025-05-01 11:20:00,103.56,103.61,103.47,103.56,6382.0,103.3297,103.3796,103.2399,103.3297,6382.0
2025-05-01 11:25:00,103.59,103.68,103.44,103.47,7659.0,103.3597,103.4495,103.21,103.2399,7659.0
2025-05-01 11:30:00,103.49,103.49,103.18,103.18,2934.0,103.2599,103.2599,102.9506,102.9506,2934.0
2025-05-01 11:35:00,103.16,103.41,103.09,103.25,12905.0,102.9306,103.1801,102.8608,103.0204,12905.0
2025-05-01 11:40:00,103.33,103.33,103.04,103.14,2210.0,103.1002,103.1002,102.8109,102.9107,2210.0
2025-05-01 11:45:00,103.09,103.09,102.85,102.93,4182.0,102.8608,102.8608,102.6213,102.7011,4182.0
2025-05-01 11:50:00,102.92,102.99,102.85,102.86,3334.0,102.6912,102.761,102.6213,102.6313,3334.0
2025-05-01 11:55:00,102.75,102.78,102.63,102.67,2205.0,102.5215,102.5515,102.4018,102.4417,2205.0
2025-05-01 12:00:00,102.64,102.79,102.5,102.61,5389.0,102.4118,102.5614,102.2721,102.3818,5389.0
2025-05-01 12:05:00,102.61,102.7,102.58,102.7,3651.0,102.3818,102.4716,102.3519,102.4716,3651.0
2025-05-01 12:10:00,102.64,102.64,102.5,102.58,5380.0,102.4118,102.4118,102.2721,102.3519,5380.0
2025-05-01 12:15:00,102.58,102.58,102.36,102.44,2059.0,102.3519,102.3519,102.1324,102.2122,2059.0
2025-05-01 12:20:00,102.45,102.49,102.3,102.3,1500.0,102.2222,102.2621,102.0725,102.0725,1500.0
2025-05-01 12:25:00,102.33,102.57,102.33,102.48,3311.0,102.1025,102.3419,102.1025,102.2521,3311.0
2025-05-01 12:30:00,102.48,102.68,102.45,102.66,5908.0,102.2521,102.4517,102.2222,102.4317,5908.0
2025-05-01 12:35:00,102.7,102.84,102.67,102.69,5080.0,102.4716,102.6113,102.4417,102.4617,5080.0
2025-05-01 12:40:00,102.66,102.68,102.52,102.62,5924.0,102.4317,102.4517,102.292,102.3918,5924.0
2025-05-01 12:45:00,102.58,102.73,102.35,102.36,5317.0,102.3519,102.5016,102.1224,102.1324,5317.0
2025-05-01 12:50:00,102.36,102.41,102.29,102.34,1507.0,102.1324,102.1823,102.0626,102.1124,1507.0
2025-05-01 12:55:00,102.29,102.48,102.26,102.45,10913.0,102.0626,102.2521,102.0326,102.2222,10913.0
2025-05-01 13:00:00,102.45,102.62,102.34,102.61,6005.0,102.2222,102.3918,102.1124,102.3818,6005.0
2025-05-01 13:05:00,102.61,102.71,102.56,102.7,2394.0,102.3818,102.4816,102.332,102.4716,2394.0
2025-05-01 13:10:00,102.65,102.77,102.61,102.64,23549.0,102.4218,102.5415,102.3818,102.4118,23549.0
2025-05-01 13:15:00,102.68,102.73,102.67,102.72,1049.0,102.4517,102.5016,102.4417,102.4916,1049.0
2025-05-01 13:20:00,102.76,102.81,102.72,102.79,1997.0,102.5315,102.5814,102.4916,102.5614,1997.0
2025-05-01 13:25:00,102.78,102.85,102.67,102.85,4059.0,102.5515,102.6213,102.4417,102.6213,4059.0
2025-05-01 13:30:00,102.79,102.88,102.79,102.86,3356.0,102.5614,102.6512,102.5614,102.6313,3356.0
2025-05-01 13:35:00,102.83,102.88,102.68,102.71,5485.0,102.6014,102.6512,102.4517,102.4816,5485.0
2025-05-01 13:40:00,102.7,102.74,102.33,102.35,4597.0,102.4716,102.5116,102.1025,102.1224,4597.0
2025-05-01 13:45:00,102.34,102.48,102.31,102.36,2280.0,102.1124,102.2521,102.0825,102.1324,2280.0
2025-05-01 13:50:00,102.35,102.43,102.26,102.33,3441.0,102.1224,102.2022,102.0326,102.1025,3441.0
2025-05-01 13:55:00,102.33,102.33,102.21,102.26,3281.0,102.1025,102.1025,101.9827,102.0326,3281.0
2025-05-01 14:00:00,102.25,102.32,102.23,102.26,2630.0,102.0226,102.0925,102.0027,102.0326,2630.0
2025-05-01 14:05:00,102.26,102.41,102.23,102.38,5375.0,102.0326,102.1823,102.0027,102.1524,5375.0
2025-05-01 14:10:00,102.34,102.39,102.32,102.36,3782.0,102.1124,102.1623,102.0925,102.1324,3782.0
2025-05-01 14:15:00,102.36,102.48,102.35,102.45,4155.0,102.1324,102.2521,102.1224,102.2222,4155.0
2025-05-01 14:20:00,102.44,102.44,102.31,102.31,4484.0,102.2122,102.2122,102.0825,102.0825,4484.0
2025-05-01 14:25:00,102.35,102.35,102.04,102.26,4769.0,102.1224,102.1224,101.8131,102.0326,4769.0
2025-05-01 14:30:00,102.28,102.33,102.19,102.27,4184.0,102.0526,102.1025,101.9628,102.0426,4184.0
2025-05-01 14:35:00,102.23,102.38,102.23,102.38,3056.0,102.0027,102.1524,102.0027,102.1524,3056.0
2025-05-01 14:40:00,102.35,102.51,102.34,102.48,7335.0,102.1224,102.2821,102.1124,102.2521,7335.0
2025-05-01 14:45:00,102.48,102.52,102.33,102.4,8266.0,102.2521,102.292,102.1025,102.1723,8266.0
2025-05-01 14:50:00,102.4,102.47,102.31,102.45,5933.0,102.1723,102.2422,102.0825,102.2222,5933.0
2025-05-01 14:55:00,102.49,102.5,102.36,102.42,5819.0,102.2621,102.2721,102.1324,102.1923,5819.0
2025-05-01 15:00:00,102.49,102.58,102.49,102.57,3000.0,102.2621,102.3519,102.2621,102.3419,3000.0
2025-05-01 15:05:00,102.58,102.6,102.5,102.5,6467.0,102.3519,102.3719,102.2721,102.2721,6467.0
2025-05-01 15:10:00,102.45,102.49,102.34,102.49,4846.0,102.2222,102.2621,102.1124,102.2621,4846.0
2025-05-01 15:15:00,102.48,102.5,102.39,102.48,9273.0,102.2521,102.2721,102.1623,102.2521,9273.0
2025-05-01 15:20:00,102.48,102.57,102.46,102.48,9186.0,102.2521,102.3419,102.2322,102.2521,9186.0
2025-05-01 15:25:00,102.48,102.62,102.47,102.58,7771.0,102.2521,102.3918,102.2422,102.3519,7771.0
2025-05-01 15:30:00,102.59,102.67,102.56,102.67,11045.0,102.3619,102.4417,102.332,102.4417,11045.0
2025-05-01 15:35:00,102.66,102.81,102.58,102.78,15670.0,102.4317,102.5814,102.3519,102.5515,15670.0
2025-05-01 15:40:00,102.81,102.84,102.7,102.77,15618.0,102.5814,102.6113,102.4716,102.5415,15618.0
2025-05-01 15:45:00,102.73,102.87,102.68,102.79,14764.0,102.5016,102.6413,102.4517,102.5614,14764.0
2025-05-01 15:50:00,102.78,102.78,102.27,102.37,34506.0,102.5515,102.5515,102.0426,102.1424,34506.0
2025-05-01 15:55:00,102.37,102.39,101.81,101.89,125747.0,102.1424,102.1623,101.5836,101.6634,125747.0
2025-05-02 09:30:00,102.8,103.66,102.31,103.53,25892.0,102.5714,103.4295,102.0825,103.2998,25892.0
2025-05-02 09:35:00,103.51,104.2,103.51,103.82,7255.0,103.2798,103.9683,103.2798,103.5891,7255.0
2025-05-02 09:40:00,103.81,103.95,103.54,103.58,10448.0,103.5792,103.7189,103.3098,103.3497,10448.0
2025-05-02 09:45:00,103.76,103.81,103.43,103.63,8469.0,103.5293,103.5792,103.2,103.3996,8469.0
2025-05-02 09:50:00,103.54,103.55,103.19,103.2,16146.0,103.3098,103.3197,102.9605,102.9705,16146.0
2025-05-02 09:55:00,103.27,103.29,102.99,103.1,4063.0,103.0404,103.0603,102.761,102.8707,4063.0
2025-05-02 10:00:00,103.09,103.42,103.06,103.19,6492.0,102.8608,103.19,102.8308,102.9605,6492.0
2025-05-02 10:05:00,103.2,103.85,103.2,103.82,3378.0,102.9705,103.6191,102.9705,103.5891,3378.0
2025-05-02 10:10:00,103.74,103.93,103.71,103.9,10337.0,103.5093,103.6989,103.4794,103.669,10337.0
2025-05-02 10:15:00,103.88,104.32,103.79,104.19,10529.0,103.649,104.088,103.5592,103.9583,10529.0
2025-05-02 10:20:00,104.22,104.28,103.94,103.96,5334.0,103.9883,104.0481,103.7089,103.7288,5334.0
2025-05-02 10:25:00,103.9,103.96,103.73,103.87,5579.0,103.669,103.7288,103.4993,103.639,5579.0
2025-05-02 10:30:00,103.87,103.94,103.84,103.84,1700.0,103.639,103.7089,103.6091,103.6091,1700.0
2025-05-02 10:35:00,103.8,103.8,103.59,103.69,3726.0,103.5692,103.5692,103.3597,103.4594,3726.0
2025-05-02 10:40:00,103.7,103.75,103.64,103.68,2879.0,103.4694,103.5193,103.4095,103.4495,2879.0
2025-05-02 10:45:00,103.68,104.04,103.68,103.86,8267.0,103.4495,103.8087,103.4495,103.6291,8267.0
2025-05-02 10:50:00,103.8,104.0,103.77,103.95,4024.0,103.5692,103.7687,103.5393,103.7189,4024.0
2025-05-02 10:55:00,103.95,103.96,103.73,103.82,11915.0,103.7189,103.7288,103.4993,103.5891,11915.0
2025-05-02 11:00:00,103.83,104.05,103.81,103.99,7906.0,103.5991,103.8186,103.5792,103.7588,7906.0
2025-05-02 11:05:00,104.0,104.27,103.9,104.13,11217.0,103.7687,104.0381,103.669,103.8985,11217.0
2025-05-02 11:10:00,104.17,104.25,103.91,103.91,5199.0,103.9384,104.0182,103.6789,103.6789,5199.0
2025-05-02 11:15:00,103.83,104.01,103.75,103.78,3831.0,103.5991,103.7787,103.5193,103.5492,3831.0
2025-05-02 11:20:00,103.77,103.83,103.4,103.47,4668.0,103.5393,103.5991,103.1701,103.2399,4668.0
2025-05-02 11:25:00,103.39,103.39,103.17,103.24,2202.0,103.1601,103.1601,102.9406,103.0104,2202.0
2025-05-02 11:30:00,103.3,103.54,103.3,103.5,6029.0,103.0703,103.3098,103.0703,103.2699,6029.0
2025-05-02 11:35:00,103.47,103.73,103.46,103.73,2415.0,103.2399,103.4993,103.2299,103.4993,2415.0
2025-05-02 11:40:00,103.81,103.84,103.72,103.73,1911.0,103.5792,103.6091,103.4894,103.4993,1911.0
2025-05-02 11:45:00,103.72,103.78,103.68,103.74,1909.0,103.4894,103.5492,103.4495,103.5093,1909.0
2025-05-02 11:50:00,103.84,103.86,103.8,103.84,1902.0,103.6091,103.6291,103.5692,103.6091,1902.0
2025-05-02 11:55:00,103.89,103.91,103.83,103.83,2484.0,103.659,103.6789,103.5991,103.5991,2484.0
2025-05-02 12:00:00,103.84,104.23,103.84,104.23,15593.0,103.6091,103.9982,103.6091,103.9982,15593.0
2025-05-02 12:05:00,104.19,104.34,104.14,104.32,3690.0,103.9583,104.108,103.9084,104.088,3690.0
2025-05-02 12:10:00,104.32,104.44,104.28,104.43,5152.0,104.088,104.2078,104.0481,104.1978,5152.0
2025-05-02 12:15:00,104.43,104.58,104.38,104.58,1647.0,104.1978,104.3475,104.1479,104.3475,1647.0
2025-05-02 12:20:00,104.53,104.54,104.42,104.43,2927.0,104.2976,104.3075,104.1878,104.1978,2927.0
2025-05-02 12:25:00,104.43,104.45,104.29,104.29,3061.0,104.1978,104.2177,104.0581,104.0581,3061.0
2025-05-02 12:30:00,104.29,104.49,104.28,104.47,3144.0,104.0581,104.2577,104.0481,104.2377,3144.0
2025-05-02 12:35:00,104.43,104.45,104.37,104.41,3308.0,104.1978,104.2177,104.1379,104.1778,3308.0
2025-05-02 12:40:00,104.41,104.41,104.34,104.4,1500.0,104.1778,104.1778,104.108,104.1679,1500.0
2025-05-02 12:45:00,104.4,104.48,104.36,104.48,2599.0,104.1679,104.2477,104.1279,104.2477,2599.0
2025-05-02 12:50:00,104.45,104.47,104.3,104.3,4443.0,104.2177,104.2377,104.0681,104.0681,4443.0
2025-05-02 12:55:00,104.31,104.4,104.31,104.32,2659.0,104.0781,104.1679,104.0781,104.088,2659.0
2025-05-02 13:00:00,104.29,104.43,104.29,104.33,1106.0,104.0581,104.1978,104.0581,104.098,1106.0
2025-05-02 13:05:00,104.32,104.32,104.19,104.19,5824.0,104.088,104.088,103.9583,103.9583,5824.0
2025-05-02 13:10:00,104.17,104.19,104.03,104.12,6198.0,103.9384,103.9583,103.7987,103.8885,6198.0
2025-05-02 13:15:00,104.12,104.18,104.03,104.09,6371.0,103.8885,103.9483,103.7987,103.8585,6371.0
2025-05-02 13:20:00,104.09,104.15,103.83,103.92,17259.0,103.8585,103.9184,103.5991,103.6889,17259.0
2025-05-02 13:25:00,103.83,104.05,103.83,103.95,5364.0,103.5991,103.8186,103.5991,103.7189,5364.0
2025-05-02 13:30:00,103.96,104.02,103.95,103.95,2690.0,103.7288,103.7887,103.7189,103.7189,2690.0
2025-05-02 13:35:00,103.94,104.08,103.9,103.95,6079.0,103.7089,103.8486,103.669,103.7189,6079.0
2025-05-02 13:40:00,103.94,103.98,103.81,103.94,3924.0,103.7089,103.7488,103.5792,103.7089,3924.0
2025-05-02 13:45:00,103.9,103.94,103.72,103.78,4992.0,103.669,103.7089,103.4894,103.5492,4992.0
2025-05-02 13:50:00,103.78,103.98,103.78,103.95,1666.0,103.5492,103.7488,103.5492,103.7189,1666.0
2025-05-02 13:55:00,103.94,104.05,103.9,103.96,3607.0,103.7089,103.8186,103.669,103.7288,3607.0
2025-05-02 14:00:00,103.98,104.02,103.93,103.95,1972.0,103.7488,103.7887,103.6989,103.7189,1972.0
2025-05-02 14:05:00,103.96,104.12,103.96,104.12,3461.0,103.7288,103.8885,103.7288,103.8885,3461.0
2025-05-02 14:10:00,104.09,104.2,104.06,104.17,4956.0,103.8585,103.9683,103.8286,103.9384,4956.0
2025-05-02 14:15:00,104.12,104.21,104.12,104.15,4378.0,103.8885,103.9783,103.8885,103.9184,4378.0
2025-05-02 14:20:00,104.15,104.2,104.08,104.09,7758.0,103.9184,103.9683,103.8486,103.8585,7758.0
2025-05-02 14:25:00,104.09,104.13,104.05,104.08,4206.0,103.8585,103.8985,103.8186,103.8486,4206.0
2025-05-02 14:30:00,104.1,104.24,104.08,104.09,10796.0,103.8685,104.0082,103.8486,103.8585,10796.0
2025-05-02 14:35:00,104.13,104.24,104.1,104.13,2733.0,103.8985,104.0082,103.8685,103.8985,2733.0
2025-05-02 14:40:00,104.13,104.38,104.1,104.38,7861.0,103.8985,104.1479,103.8685,104.1479,7861.0
2025-05-02 14:45:00,104.35,104.42,104.28,104.28,19808.0,104.118,104.1878,104.0481,104.0481,19808.0
2025-05-02 14:50:00,104.24,104.26,104.08,104.13,16573.0,104.0082,104.0282,103.8486,103.8985,16573.0
2025-05-02 14:55:00,104.18,104.22,104.13,104.17,8517.0,103.9483,103.9883,103.8985,103.9384,8517.0
2025-05-02 15:00:00,104.2,104.33,104.19,104.21,16472.0,103.9683,104.098,103.9583,103.9783,16472.0
2025-05-02 15:05:00,104.22,104.38,104.14,104.36,13750.0,103.9883,104.1479,103.9084,104.1279,13750.0
2025-05-02 15:10:00,104.36,104.36,104.14,104.18,6264.0,104.1279,104.1279,103.9084,103.9483,6264.0
2025-05-02 15:15:00,104.24,104.34,104.23,104.32,5649.0,104.0082,104.108,103.9982,104.088,5649.0
2025-05-02 15:20:00,104.36,104.48,104.35,104.45,3842.0,104.1279,104.2477,104.118,104.2177,3842.0
2025-05-02 15:25:00,104.43,104.57,104.43,104.52,7687.0,104.1978,104.3375,104.1978,104.2876,7687.0
2025-05-02 15:30:00,104.5,104.52,104.42,104.43,12823.0,104.2676,104.2876,104.1878,104.1978,12823.0
2025-05-02 15:35:00,104.42,104.46,104.31,104.41,13377.0,104.1878,104.2277,104.0781,104.1778,13377.0
2025-05-02 15:40:00,104.44,104.5,104.39,104.48,8260.0,104.2078,104.2676,104.1579,104.2477,8260.0
2025-05-02 15:45:00,104.45,104.45,104.17,104.17,8742.0,104.2177,104.2177,103.9384,103.9384,8742.0
2025-05-02 15:50:00,104.16,104.58,104.08,104.45,33694.0,103.9284,104.3475,103.8486,104.2177,33694.0
2025-05-02 15:55:00,104.44,104.54,104.25,104.48,95582.0,104.2078,104.3075,104.0182,104.2477,95582.0
2025-05-05 09:30:00,104.06,104.62,103.95,103.97,27861.0,103.8286,104.3874,103.7189,103.7388,27861.0
2025-05-05 09:35:00,104.2,104.33,103.9,104.0,3427.0,103.9683,104.098,103.669,103.7687,3427.0
2025-05-05 09:40:00,103.93,104.02,103.63,103.63,4752.0,103.6989,103.7887,103.3996,103.3996,4752.0
2025-05-05 09:45:00,103.57,103.74,103.41,103.52,8347.0,103.3397,103.5093,103.1801,103.2898,8347.0
2025-05-05 09:50:00,103.54,103.59,103.31,103.59,4256.0,103.3098,103.3597,103.0803,103.3597,4256.0
2025-05-05 09:55:00,103.63,103.77,103.53,103.73,6412.0,103.3996,103.5393,103.2998,103.4993,6412.0
2025-05-05 10:00:00,103.82,104.06,103.62,103.79,9648.0,103.5891,103.8286,103.3896,103.5592,9648.0
2025-05-05 10:05:00,103.68,104.06,103.58,103.98,4314.0,103.4495,103.8286,103.3497,103.7488,4314.0
2025-05-05 10:10:00,104.01,104.01,103.74,103.76,4311.0,103.7787,103.7787,103.5093,103.5293,4311.0
2025-05-05 10:15:00,103.82,103.96,103.74,103.85,4982.0,103.5891,103.7288,103.5093,103.6191,4982.0
2025-05-05 10:20:00,103.83,104.18,103.82,104.14,3881.0,103.5991,103.9483,103.5891,103.9084,3881.0
2025-05-05 10:25:00,104.24,104.51,104.16,104.4,7801.0,104.0082,104.2776,103.9284,104.1679,7801.0
2025-05-05 10:30:00,104.4,104.65,104.37,104.53,5378.0,104.1679,104.4173,104.1379,104.2976,5378.0
2025-05-05 10:35:00,104.5,104.59,104.42,104.52,3807.0,104.2676,104.3574,104.1878,104.2876,3807.0
2025-05-05 10:40:00,104.57,104.82,104.57,104.63,4799.0,104.3375,104.5869,104.3375,104.3973,4799.0
2025-05-05 10:45:00,104.66,104.68,104.38,104.38,3604.0,104.4273,104.4472,104.1479,104.1479,3604.0
2025-05-05 10:50:00,104.28,104.47,104.2,104.47,3524.0,104.0481,104.2377,103.9683,104.2377,3524.0
2025-05-05 10:55:00,104.42,104.59,104.41,104.58,3685.0,104.1878,104.3574,104.1778,104.3475,3685.0
2025-05-05 11:00:00,104.58,104.69,104.58,104.62,4530.0,104.3475,104.4572,104.3475,104.3874,4530.0
2025-05-05 11:05:00,104.68,104.68,104.52,104.52,3151.0,104.4472,104.4472,104.2876,104.2876,3151.0
2025-05-05 11:10:00,104.57,104.68,104.3,104.3,3248.0,104.3375,104.4472,104.0681,104.0681,3248.0
2025-05-05 11:15:00,104.36,104.48,104.3,104.44,4243.0,104.1279,104.2477,104.0681,104.2078,4243.0
2025-05-05 11:20:00,104.49,104.65,104.49,104.61,4667.0,104.2577,104.4173,104.2577,104.3774,4667.0
2025-05-05 11:25:00,104.59,104.77,104.59,104.63,3564.0,104.3574,104.537,104.3574,104.3973,3564.0
2025-05-05 11:30:00,104.66,104.67,104.36,104.36,2966.0,104.4273,104.4373,104.1279,104.1279,2966.0
2025-05-05 11:35:00,104.41,104.41,104.29,104.31,3290.0,104.1778,104.1778,104.0581,104.0781,3290.0
2025-05-05 11:40:00,104.38,104.45,104.24,104.25,3447.0,104.1479,104.2177,104.0082,104.0182,3447.0
2025-05-05 11:45:00,104.29,104.48,104.29,104.45,2712.0,104.0581,104.2477,104.0581,104.2177,2712.0
2025-05-05 11:50:00,104.45,104.54,104.43,104.45,4844.0,104.2177,104.3075,104.1978,104.2177,4844.0
2025-05-05 11:55:00,104.48,104.55,104.42,104.51,5838.0,104.2477,104.3175,104.1878,104.2776,5838.0
2025-05-05 12:00:00,104.47,104.64,104.47,104.58,2936.0,104.2377,104.4073,104.2377,104.3475,2936.0
2025-05-05 12:05:00,104.55,104.57,104.49,104.49,2872.0,104.3175,104.3375,104.2577,104.2577,2872.0
2025-05-05 12:10:00,104.58,104.58,104.51,104.53,6553.0,104.3475,104.3475,104.2776,104.2976,6553.0
2025-05-05 12:15:00,104.52,104.62,104.49,104.59,2087.0,104.2876,104.3874,104.2577,104.3574,2087.0
2025-05-05 12:20:00,104.58,104.62,104.45,104.6,4622.0,104.3475,104.3874,104.2177,104.3674,4622.0
2025-05-05 12:25:00,104.57,104.69,104.52,104.61,5226.0,104.3375,104.4572,104.2876,104.3774,5226.0
2025-05-05 12:30:00,104.59,104.66,104.54,104.58,3501.0,104.3574,104.4273,104.3075,104.3475,3501.0
2025-05-05 12:35:00,104.61,104.61,104.4,104.54,6135.0,104.3774,104.3774,104.1679,104.3075,6135.0
2025-05-05 12:40:00,104.55,104.59,104.53,104.58,2120.0,104.3175,104.3574,104.2976,104.3475,2120.0
2025-05-05 12:45:00,104.57,104.57,104.4,104.44,2356.0,104.3375,104.3375,104.1679,104.2078,2356.0
2025-05-05 12:50:00,104.5,104.5,104.39,104.46,5214.0,104.2676,104.2676,104.1579,104.2277,5214.0
2025-05-05 12:55:00,104.47,104.5,104.42,104.45,4915.0,104.2377,104.2676,104.1878,104.2177,4915.0
2025-05-05 13:00:00,104.41,104.41,104.31,104.41,4057.0,104.1778,104.1778,104.0781,104.1778,4057.0
2025-05-05 13:05:00,104.43,104.43,104.28,104.38,3423.0,104.1978,104.1978,104.0481,104.1479,3423.0
2025-05-05 13:10:00,104.37,104.37,104.24,104.26,4689.0,104.1379,104.1379,104.0082,104.0282,4689.0
2025-05-05 13:15:00,104.32,104.32,104.14,104.23,3887.0,104.088,104.088,103.9084,103.9982,3887.0
2025-05-05 13:20:00,104.18,104.29,104.17,104.28,3954.0,103.9483,104.0581,103.9384,104.0481,3954.0
2025-05-05 13:25:00,104.31,104.32,104.21,104.24,10092.0,104.0781,104.088,103.9783,104.0082,10092.0
2025-05-05 13:30:00,104.2,104.34,104.16,104.34,4671.0,103.9683,104.108,103.9284,104.108,4671.0
2025-05-05 13:35:00,104.34,104.42,104.3,104.41,4359.0,104.108,104.1878,104.0681,104.1778,4359.0
2025-05-05 13:40:00,104.41,104.45,104.3,104.31,6840.0,104.1778,104.2177,104.0681,104.0781,6840.0
2025-05-05 13:45:00,104.34,104.48,104.31,104.48,3520.0,104.108,104.2477,104.0781,104.2477,3520.0
2025-05-05 13:50:00,104.5,104.57,104.5,104.55,8014.0,104.2676,104.3375,104.2676,104.3175,8014.0
2025-05-05 13:55:00,104.55,104.56,104.46,104.48,12971.0,104.3175,104.3275,104.2277,104.2477,12971.0
2025-05-05 14:00:00,104.47,104.61,104.45,104.52,3071.0,104.2377,104.3774,104.2177,104.2876,3071.0
2025-05-05 14:05:00,104.53,104.57,104.51,104.57,3585.0,104.2976,104.3375,104.2776,104.3375,3585.0
2025-05-05 14:10:00,104.57,104.6,104.45,104.55,19569.0,104.3375,104.3674,104.2177,104.3175,19569.0
2025-05-05 14:15:00,104.55,104.58,104.53,104.57,3800.0,104.3175,104.3475,104.2976,104.3375,3800.0
2025-05-05 14:20:00,104.54,104.64,104.54,104.64,5773.0,104.3075,104.4073,104.3075,104.4073,5773.0
2025-05-05 14:25:00,104.63,104.69,104.59,104.64,6252.0,104.3973,104.4572,104.3574,104.4073,6252.0
2025-05-05 14:30:00,104.68,104.72,104.67,104.72,3497.0,104.4472,104.4871,104.4373,104.4871,3497.0
2025-05-05 14:35:00,104.7,104.74,104.69,104.7,5105.0,104.4672,104.5071,104.4572,104.4672,5105.0
2025-05-05 14:40:00,104.7,104.7,104.44,104.44,35542.0,104.4672,104.4672,104.2078,104.2078,35542.0
2025-05-05 14:45:00,104.5,104.56,104.43,104.49,23946.0,104.2676,104.3275,104.1978,104.2577,23946.0
2025-05-05 14:50:00,104.48,104.57,104.44,104.56,8773.0,104.2477,104.3375,104.2078,104.3275,8773.0
2025-05-05 14:55:00,104.54,104.71,104.49,104.71,9398.0,104.3075,104.4772,104.2577,104.4772,9398.0
2025-05-05 15:00:00,104.69,104.69,104.5,104.51,5814.0,104.4572,104.4572,104.2676,104.2776,5814.0
2025-05-05 15:05:00,104.59,104.59,104.39,104.39,7296.0,104.3574,104.3574,104.1579,104.1579,7296.0
2025-05-05 15:10:00,104.39,104.45,104.37,104.37,6860.0,104.1579,104.2177,104.1379,104.1379,6860.0
2025-05-05 15:15:00,104.35,104.36,104.11,104.11,7878.0,104.118,104.1279,103.8785,103.8785,7878.0
2025-05-05 15:20:00,104.14,104.23,104.11,104.16,5627.0,103.9084,103.9982,103.8785,103.9284,5627.0
2025-05-05 15:25:00,104.16,104.18,104.08,104.17,9436.0,103.9284,103.9483,103.8486,103.9384,9436.0
2025-05-05 15:30:00,104.14,104.2,104.04,104.1,10402.0,103.9084,103.9683,103.8087,103.8685,10402.0
2025-05-05 15:35:00,104.08,104.2,104.03,104.07,10192.0,103.8486,103.9683,103.7987,103.8386,10192.0
2025-05-05 15:40:00,104.08,104.13,104.01,104.02,8921.0,103.8486,103.8985,103.7787,103.7887,8921.0
2025-05-05 15:45:00,104.02,104.07,103.89,103.99,22021.0,103.7887,103.8386,103.659,103.7588,22021.0
2025-05-05 15:50:00,103.96,104.01,103.77,103.92,23576.0,103.7288,103.7787,103.5393,103.6889,23576.0
2025-05-05 15:55:00,103.86,103.86,103.63,103.67,109169.0,103.6291,103.6291,103.3996,103.4395,109169.0
2025-05-06 09:30:00,102.62,104.1,101.73,103.26,16188.0,102.3918,103.8685,101.5038,103.0304,16188.0
2025-05-06 09:35:00,103.52,103.71,103.15,103.48,4995.0,103.2898,103.4794,102.9206,103.2499,4995.0
2025-05-06 09:40:00,103.23,103.38,103.13,103.13,4335.0,103.0005,103.1501,102.9007,102.9007,4335.0
2025-05-06 09:45:00,103.03,103.05,102.64,102.65,5445.0,102.8009,102.8209,102.4118,102.4218,5445.0
2025-05-06 09:50:00,102.45,102.75,102.39,102.39,6101.0,102.2222,102.5215,102.1623,102.1623,6101.0
2025-05-06 09:55:00,102.39,102.74,102.21,102.47,12027.0,102.1623,102.5116,101.9827,102.2422,12027.0
2025-05-06 10:00:00,102.47,102.8,102.39,102.53,9908.0,102.2422,102.5714,102.1623,102.302,9908.0
2025-05-06 10:05:00,102.62,102.65,102.38,102.39,2702.0,102.3918,102.4218,102.1524,102.1623,2702.0
2025-05-06 10:10:00,102.43,102.5,102.29,102.3,6207.0,102.2022,102.2721,102.0626,102.0725,6207.0
2025-05-06 10:15:00,102.32,102.4,102.19,102.23,5207.0,102.0925,102.1723,101.9628,102.0027,5207.0
2025-05-06 10:20:00,102.32,102.63,102.31,102.48,9824.0,102.0925,102.4018,102.0825,102.2521,9824.0
2025-05-06 10:25:00,102.46,102.62,102.43,102.56,11733.0,102.2322,102.3918,102.2022,102.332,11733.0
2025-05-06 10:30:00,102.61,102.81,102.54,102.72,5697.0,102.3818,102.5814,102.312,102.4916,5697.0
2025-05-06 10:35:00,102.7,102.76,102.41,102.42,2985.0,102.4716,102.5315,102.1823,102.1923,2985.0
2025-05-06 10:40:00,102.38,102.39,102.17,102.29,5416.0,102.1524,102.1623,101.9428,102.0626,5416.0
2025-05-06 10:45:00,102.28,102.49,102.25,102.45,3661.0,102.0526,102.2621,102.0226,102.2222,3661.0
2025-05-06 10:50:00,102.4,102.43,102.09,102.12,5401.0,102.1723,102.2022,101.863,101.8929,5401.0
2025-05-06 10:55:00,102.08,102.2,101.99,102.04,4547.0,101.853,101.9728,101.7632,101.8131,4547.0
2025-05-06 11:00:00,102.07,102.16,101.91,101.91,6874.0,101.843,101.9328,101.6834,101.6834,6874.0
2025-05-06 11:05:00,101.92,101.97,101.76,101.77,5898.0,101.6934,101.7433,101.5337,101.5437,5898.0
2025-05-06 11:10:00,101.82,102.06,101.76,102.05,4130.0,101.5936,101.8331,101.5337,101.8231,4130.0
2025-05-06 11:15:00,102.07,102.08,101.94,102.03,4998.0,101.843,101.853,101.7133,101.8031,4998.0
2025-05-06 11:20:00,102.03,102.28,102.01,102.27,5203.0,101.8031,102.0526,101.7832,102.0426,5203.0
2025-05-06 11:25:00,102.27,102.27,102.14,102.19,2601.0,102.0426,102.0426,101.9129,101.9628,2601.0
2025-05-06 11:30:00,102.19,102.32,102.1,102.32,11108.0,101.9628,102.0925,101.873,102.0925,11108.0
2025-05-06 11:35:00,102.33,102.38,102.22,102.24,11682.0,102.1025,102.1524,101.9927,102.0127,11682.0
2025-05-06 11:40:00,102.23,102.23,101.96,101.99,15174.0,102.0027,102.0027,101.7333,101.7632,15174.0
2025-05-06 11:45:00,102.01,102.04,101.97,102.03,1719.0,101.7832,101.8131,101.7433,101.8031,1719.0
2025-05-06 11:50:00,102.0,102.0,101.8,101.82,4896.0,101.7732,101.7732,101.5736,101.5936,4896.0
2025-05-06 11:55:00,101.83,101.93,101.79,101.79,5211.0,101.6036,101.7034,101.5637,101.5637,5211.0
2025-05-06 12:00:00,101.87,102.01,101.85,102.0,6570.0,101.6435,101.7832,101.6235,101.7732,6570.0
2025-05-06 12:05:00,101.94,101.94,101.8,101.8,5229.0,101.7133,101.7133,101.5736,101.5736,5229.0
2025-05-06 12:10:00,101.8,102.42,101.8,102.34,5778.0,101.5736,102.1923,101.5736,102.1124,5778.0
2025-05-06 12:15:00,102.3,102.3,102.2,102.21,2229.0,102.0725,102.0725,101.9728,101.9827,2229.0
2025-05-06 12:20:00,102.16,102.16,101.9,101.99,4895.0,101.9328,101.9328,101.6734,101.7632,4895.0
2025-05-06 12:25:00,102.01,102.02,101.95,102.02,3934.0,101.7832,101.7932,101.7233,101.7932,3934.0
2025-05-06 12:30:00,102.07,102.18,102.01,102.11,2343.0,101.843,101.9528,101.7832,101.883,2343.0
2025-05-06 12:35:00,102.11,102.18,102.05,102.05,3070.0,101.883,101.9528,101.8231,101.8231,3070.0
2025-05-06 12:40:00,102.02,102.04,101.84,101.84,1959.0,101.7932,101.8131,101.6136,101.6136,1959.0
2025-05-06 12:45:00,101.8,101.82,101.6,101.63,15923.0,101.5736,101.5936,101.3741,101.404,15923.0
2025-05-06 12:50:00,101.63,101.68,101.56,101.59,4302.0,101.404,101.4539,101.3342,101.3641,4302.0
2025-05-06 12:55:00,101.61,101.74,101.35,101.46,3082.0,101.3841,101.5138,101.1246,101.2344,3082.0
2025-05-06 13:00:00,101.48,101.57,101.46,101.56,1809.0,101.2544,101.3442,101.2344,101.3342,1809.0
2025-05-06 13:05:00,101.64,101.74,101.59,101.74,5016.0,101.414,101.5138,101.3641,101.5138,5016.0
2025-05-06 13:10:00,101.73,101.84,101.69,101.81,8145.0,101.5038,101.6136,101.4639,101.5836,8145.0
2025-05-06 13:15:00,101.81,101.82,101.64,101.68,5890.0,101.5836,101.5936,101.414,101.4539,5890.0
2025-05-06 13:20:00,101.62,101.65,101.44,101.45,6019.0,101.394,101.424,101.2144,101.2244,6019.0
2025-05-06 13:25:00,101.38,101.39,101.25,101.34,8206.0,101.1546,101.1646,101.0249,101.1147,8206.0
2025-05-06 13:30:00,101.39,101.55,101.36,101.54,3915.0,101.1646,101.3242,101.1346,101.3142,3915.0
2025-05-06 13:35:00,101.53,101.58,101.44,101.45,2700.0,101.3042,101.3541,101.2144,101.2244,2700.0
2025-05-06 13:40:00,101.38,101.38,101.29,101.3,2662.0,101.1546,101.1546,101.0648,101.0748,2662.0
2025-05-06 13:45:00,101.34,101.34,101.26,101.29,5306.0,101.1147,101.1147,101.0348,101.0648,5306.0
2025-05-06 13:50:00,101.36,101.36,101.29,101.31,1183.0,101.1346,101.1346,101.0648,101.0847,1183.0
2025-05-06 13:55:00,101.35,101.35,101.25,101.28,3680.0,101.1246,101.1246,101.0249,101.0548,3680.0
2025-05-06 14:00:00,101.3,101.51,101.29,101.36,5761.0,101.0748,101.2843,101.0648,101.1346,5761.0
2025-05-06 14:05:00,101.32,101.38,101.25,101.38,3963.0,101.0947,101.1546,101.0249,101.1546,3963.0
2025-05-06 14:10:00,101.34,101.43,101.32,101.34,3821.0,101.1147,101.2045,101.0947,101.1147,3821.0
2025-05-06 14:15:00,101.36,101.38,101.26,101.34,7596.0,101.1346,101.1546,101.0348,101.1147,7596.0
2025-05-06 14:20:00,101.34,101.48,101.33,101.45,4847.0,101.1147,101.2544,101.1047,101.2244,4847.0
2025-05-06 14:25:00,101.45,101.57,101.43,101.57,9448.0,101.2244,101.3442,101.2045,101.3442,9448.0
2025-05-06 14:30:00,101.53,101.54,101.45,101.53,7222.0,101.3042,101.3142,101.2244,101.3042,7222.0
2025-05-06 14:35:00,101.49,101.52,101.4,101.41,2935.0,101.2643,101.2943,101.1745,101.1845,2935.0
2025-05-06 14:40:00,101.43,101.45,101.33,101.33,8609.0,101.2045,101.2244,101.1047,101.1047,8609.0
2025-05-06 14:45:00,101.33,101.42,101.33,101.36,3226.0,101.1047,101.1945,101.1047,101.1346,3226.0
2025-05-06 14:50:00,101.33,101.39,101.26,101.33,3904.0,101.1047,101.1646,101.0348,101.1047,3904.0
2025-05-06 14:55:00,101.39,101.45,101.35,101.42,4664.0,101.1646,101.2244,101.1246,101.1945,4664.0
2025-05-06 15:00:00,101.42,101.47,101.27,101.29,5679.0,101.1945,101.2444,101.0448,101.0648,5679.0
2025-05-06 15:05:00,101.29,101.3,101.17,101.25,10404.0,101.0648,101.0748,100.945,101.0249,10404.0
2025-05-06 15:10:00,101.21,101.27,101.13,101.24,5901.0,100.985,101.0448,100.9051,101.0149,5901.0
2025-05-06 15:15:00,101.27,101.27,101.1,101.12,9427.0,101.0448,101.0448,100.8752,100.8952,9427.0
2025-05-06 15:20:00,101.16,101.16,101.09,101.11,4896.0,100.9351,100.9351,100.8652,100.8852,4896.0
2025-05-06 15:25:00,101.13,101.17,101.07,101.12,10699.0,100.9051,100.945,100.8453,100.8952,10699.0
2025-05-06 15:30:00,101.1,101.12,100.88,100.88,11081.0,100.8752,100.8952,100.6557,100.6557,11081.0
2025-05-06 15:35:00,100.89,101.05,100.88,100.99,9237.0,100.6657,100.8253,100.6557,100.7654,9237.0
2025-05-06 15:40:00,100.98,101.18,100.98,101.17,12057.0,100.7555,100.955,100.7555,100.945,12057.0
2025-05-06 15:45:00,101.17,101.27,101.08,101.15,22063.0,100.945,101.0448,100.8552,100.9251,22063.0
2025-05-06 15:50:00,101.16,101.16,100.77,100.96,34242.0,100.9351,100.9351,100.5459,100.7355,34242.0
2025-05-06 15:55:00,100.95,101.03,100.71,100.86,140421.0,100.7255,100.8054,100.4861,100.6357,140421.0
2025-05-07 09:30:00,101.95,102.14,100.9,100.9,47913.0,101.7233,101.9129,100.6756,100.6756,47913.0
2025-05-07 09:35:00,100.89,101.45,100.84,101.15,13158.0,100.6657,101.2244,100.6158,100.9251,13158.0
2025-05-07 09:40:00,101.15,101.39,101.1,101.37,9861.0,100.9251,101.1646,100.8752,101.1446,9861.0
2025-05-07 09:45:00,101.38,101.59,101.24,101.43,14064.0,101.1546,101.3641,101.0149,101.2045,14064.0
2025-05-07 09:50:00,101.41,101.51,101.19,101.26,8456.0,101.1845,101.2843,100.965,101.0348,8456.0
2025-05-07 09:55:00,101.25,101.37,101.24,101.33,2338.0,101.0249,101.1446,101.0149,101.1047,2338.0
2025-05-07 10:00:00,101.35,101.54,101.32,101.45,8331.0,101.1246,101.3142,101.0947,101.2244,8331.0
2025-05-07 10:05:00,101.45,101.58,101.3,101.48,6964.0,101.2244,101.3541,101.0748,101.2544,6964.0
2025-05-07 10:10:00,101.49,101.49,101.18,101.38,9096.0,101.2643,101.2643,100.955,101.1546,9096.0
2025-05-07 10:15:00,101.4,101.46,101.29,101.41,6464.0,101.1745,101.2344,101.0648,101.1845,6464.0
2025-05-07 10:20:00,101.4,101.45,101.17,101.27,8529.0,101.1745,101.2244,100.945,101.0448,8529.0
2025-05-07 10:25:00,101.3,101.45,101.22,101.32,7695.0,101.0748,101.2244,100.9949,101.0947,7695.0
2025-05-07 10:30:00,101.33,101.57,101.33,101.43,16733.0,101.1047,101.3442,101.1047,101.2045,16733.0
2025-05-07 10:35:00,101.46,101.52,101.37,101.52,5464.0,101.2344,101.2943,101.1446,101.2943,5464.0
2025-05-07 10:40:00,101.57,101.87,101.55,101.82,2015.0,101.3442,101.6435,101.3242,101.5936,2015.0
2025-05-07 10:45:00,101.85,101.92,101.8,101.91,5676.0,101.6235,101.6934,101.5736,101.6834,5676.0
2025-05-07 10:50:00,101.83,101.83,101.56,101.57,5499.0,101.6036,101.6036,101.3342,101.3442,5499.0
2025-05-07 10:55:00,101.55,101.67,101.41,101.47,4536.0,101.3242,101.4439,101.1845,101.2444,4536.0
2025-05-07 11:00:00,101.36,101.46,101.26,101.28,8580.0,101.1346,101.2344,101.0348,101.0548,8580.0
2025-05-07 11:05:00,101.31,101.57,101.28,101.55,4048.0,101.0847,101.3442,101.0548,101.3242,4048.0
2025-05-07 11:10:00,101.57,101.6,101.46,101.49,2685.0,101.3442,101.3741,101.2344,101.2643,2685.0
2025-05-07 11:15:00,101.49,101.68,101.39,101.61,6893.0,101.2643,101.4539,101.1646,101.3841,6893.0
2025-05-07 11:20:00,101.58,101.85,101.58,101.8,6564.0,101.3541,101.6235,101.3541,101.5736,6564.0
2025-05-07 11:25:00,101.88,101.92,101.69,101.69,12139.0,101.6535,101.6934,101.4639,101.4639,12139.0
2025-05-07 11:30:00,101.69,101.79,101.64,101.64,4669.0,101.4639,101.5637,101.414,101.414,4669.0
2025-05-07 11:35:00,101.7,101.79,101.64,101.74,1862.0,101.4739,101.5637,101.414,101.5138,1862.0
2025-05-07 11:40:00,101.76,102.03,101.74,101.95,4367.0,101.5337,101.8031,101.5138,101.7233,4367.0
2025-05-07 11:45:00,101.95,101.97,101.8,101.81,6124.0,101.7233,101.7433,101.5736,101.5836,6124.0
2025-05-07 11:50:00,101.81,101.96,101.79,101.88,4214.0,101.5836,101.7333,101.5637,101.6535,4214.0
2025-05-07 11:55:00,101.93,102.01,101.9,101.91,3974.0,101.7034,101.7832,101.6734,101.6834,3974.0
2025-05-07 12:00:00,101.89,101.93,101.84,101.85,7318.0,101.6634,101.7034,101.6136,101.6235,7318.0
2025-05-07 12:05:00,101.89,101.95,101.78,101.89,6715.0,101.6634,101.7233,101.5537,101.6634,6715.0
2025-05-07 12:10:00,101.86,101.97,101.8,101.94,6922.0,101.6335,101.7433,101.5736,101.7133,6922.0
2025-05-07 12:15:00,101.93,101.93,101.81,101.84,5165.0,101.7034,101.7034,101.5836,101.6136,5165.0
2025-05-07 12:20:00,101.84,101.84,101.58,101.6,4735.0,101.6136,101.6136,101.3541,101.3741,4735.0
2025-05-07 12:25:00,101.58,101.61,101.4,101.42,6758.0,101.3541,101.3841,101.1745,101.1945,6758.0
2025-05-07 12:30:00,101.42,101.63,101.41,101.58,14572.0,101.1945,101.404,101.1845,101.3541,14572.0
2025-05-07 12:35:00,101.64,101.69,101.53,101.68,3050.0,101.414,101.4639,101.3042,101.4539,3050.0
2025-05-07 12:40:00,101.7,101.72,101.61,101.7,2830.0,101.4739,101.4938,101.3841,101.4739,2830.0
2025-05-07 12:45:00,101.72,101.77,101.6,101.76,3571.0,101.4938,101.5437,101.3741,101.5337,3571.0
2025-05-07 12:50:00,101.72,101.91,101.72,101.91,2429.0,101.4938,101.6834,101.4938,101.6834,2429.0
2025-05-07 12:55:00,101.91,101.96,101.81,101.84,2063.0,101.6834,101.7333,101.5836,101.6136,2063.0
2025-05-07 13:00:00,101.81,101.95,101.8,101.93,1512.0,101.5836,101.7233,101.5736,101.7034,1512.0
2025-05-07 13:05:00,101.89,101.97,101.88,101.96,1964.0,101.6634,101.7433,101.6535,101.7333,1964.0
2025-05-07 13:10:00,101.97,102.11,101.97,101.99,6044.0,101.7433,101.883,101.7433,101.7632,6044.0
2025-05-07 13:15:00,101.97,102.01,101.94,102.01,868.0,101.7433,101.7832,101.7133,101.7832,868.0
2025-05-07 13:20:00,101.97,102.1,101.94,102.09,3997.0,101.7433,101.873,101.7133,101.863,3997.0
2025-05-07 13:25:00,102.08,102.08,101.99,102.01,1272.0,101.853,101.853,101.7632,101.7832,1272.0
2025-05-07 13:30:00,102.07,102.08,101.97,102.06,1422.0,101.843,101.853,101.7433,101.8331,1422.0
2025-05-07 13:35:00,101.98,102.02,101.88,101.92,4770.0,101.7532,101.7932,101.6535,101.6934,4770.0
2025-05-07 13:40:00,101.92,101.98,101.88,101.98,1024.0,101.6934,101.7532,101.6535,101.7532,1024.0
2025-05-07 13:45:00,101.95,102.15,101.93,102.15,2192.0,101.7233,101.9229,101.7034,101.9229,2192.0
2025-05-07 13:50:00,102.18,102.19,101.86,101.93,3887.0,101.9528,101.9628,101.6335,101.7034,3887.0
2025-05-07 13:55:00,101.87,101.92,101.7,101.7,1795.0,101.6435,101.6934,101.4739,101.4739,1795.0
2025-05-07 14:00:00,101.65,102.05,101.55,101.77,7101.0,101.424,101.8231,101.3242,101.5437,7101.0
2025-05-07 14:05:00,101.76,101.76,101.18,101.29,11376.0,101.5337,101.5337,100.955,101.0648,11376.0
2025-05-07 14:10:00,101.26,101.43,101.12,101.12,12661.0,101.0348,101.2045,100.8952,100.8952,12661.0
2025-05-07 14:15:00,101.13,101.27,101.08,101.11,7286.0,100.9051,101.0448,100.8552,100.8852,7286.0
2025-05-07 14:20:00,101.18,101.35,101.17,101.21,3116.0,100.955,101.1246,100.945,100.985,3116.0
2025-05-07 14:25:00,101.27,101.31,101.17,101.23,2362.0,101.0448,101.0847,100.945,101.0049,2362.0
2025-05-07 14:30:00,101.19,101.8,101.19,101.8,4457.0,100.965,101.5736,100.965,101.5736,4457.0
2025-05-07 14:35:00,101.73,101.94,101.58,101.94,7896.0,101.5038,101.7133,101.3541,101.7133,7896.0
2025-05-07 14:40:00,101.95,102.07,101.79,101.82,12890.0,101.7233,101.843,101.5637,101.5936,12890.0
2025-05-07 14:45:00,101.77,101.78,101.35,101.43,7035.0,101.5437,101.5537,101.1246,101.2045,7035.0
2025-05-07 14:50:00,101.54,101.58,101.26,101.4,6158.0,101.3142,101.3541,101.0348,101.1745,6158.0
2025-05-07 14:55:00,101.49,101.93,101.47,101.78,14426.0,101.2643,101.7034,101.2444,101.5537,14426.0
2025-05-07 15:00:00,101.72,101.72,101.43,101.45,3908.0,101.4938,101.4938,101.2045,101.2244,3908.0
2025-05-07 15:05:00,101.38,101.57,101.35,101.48,5194.0,101.1546,101.3442,101.1246,101.2544,5194.0
2025-05-07 15:10:00,101.55,101.55,101.28,101.39,5595.0,101.3242,101.3242,101.0548,101.1646,5595.0
2025-05-07 15:15:00,101.4,101.46,101.22,101.42,4396.0,101.1745,101.2344,100.9949,101.1945,4396.0
2025-05-07 15:20:00,101.43,101.53,101.32,101.39,9653.0,101.2045,101.3042,101.0947,101.1646,9653.0
2025-05-07 15:25:00,101.32,101.32,101.05,101.14,9717.0,101.0947,101.0947,100.8253,100.9151,9717.0
2025-05-07 15:30:00,101.13,101.18,100.89,100.89,10024.0,100.9051,100.955,100.6657,100.6657,10024.0
2025-05-07 15:35:00,100.91,101.08,100.88,101.04,12349.0,100.6856,100.8552,100.6557,100.8153,12349.0
2025-05-07 15:40:00,101.06,101.78,100.99,101.42,20203.0,100.8353,101.5537,100.7654,101.1945,20203.0
2025-05-07 15:45:00,101.39,101.5,101.18,101.21,15574.0,101.1646,101.2743,100.955,100.985,15574.0
2025-05-07 15:50:00,101.14,101.35,100.93,101.34,30372.0,100.9151,101.1246,100.7056,101.1147,30372.0
2025-05-07 15:55:00,101.35,101.44,101.18,101.29,129951.0,101.1246,101.2144,100.955,101.0648,129951.0
2025-05-08 09:30:00,102.45,102.73,102.12,102.29,10739.0,102.2222,102.5016,101.8929,102.0626,10739.0
2025-05-08 09:35:00,102.4,102.9,102.37,102.58,4906.0,102.1723,102.6712,102.1424,102.3519,4906.0
2025-05-08 09:40:00,102.73,102.73,102.27,102.36,3571.0,102.5016,102.5016,102.0426,102.1324,3571.0
2025-05-08 09:45:00,102.55,102.62,102.35,102.61,3417.0,102.322,102.3918,102.1224,102.3818,3417.0
2025-05-08 09:50:00,102.57,102.77,102.57,102.67,2001.0,102.3419,102.5415,102.3419,102.4417,2001.0
2025-05-08 09:55:00,102.77,102.99,102.76,102.88,4462.0,102.5415,102.761,102.5315,102.6512,4462.0
2025-05-08 10:00:00,102.75,103.04,102.73,102.95,12148.0,102.5215,102.8109,102.5016,102.7211,12148.0
2025-05-08 10:05:00,102.96,102.98,102.6,102.77,7341.0,102.7311,102.751,102.3719,102.5415,7341.0
2025-05-08 10:10:00,102.77,102.77,102.45,102.57,4630.0,102.5415,102.5415,102.2222,102.3419,4630.0
2025-05-08 10:15:00,102.54,102.77,102.52,102.72,4939.0,102.312,102.5415,102.292,102.4916,4939.0
2025-05-08 10:20:00,102.68,102.74,102.49,102.49,3817.0,102.4517,102.5116,102.2621,102.2621,3817.0
2025-05-08 10:25:00,102.52,102.7,102.51,102.7,2821.0,102.292,102.4716,102.2821,102.4716,2821.0
2025-05-08 10:30:00,102.65,102.92,102.6,102.87,3435.0,102.4218,102.6912,102.3719,102.6413,3435.0
2025-05-08 10:35:00,102.89,102.94,102.67,102.67,4955.0,102.6612,102.7111,102.4417,102.4417,4955.0
2025-05-08 10:40:00,102.74,102.78,102.68,102.78,3470.0,102.5116,102.5515,102.4517,102.5515,3470.0
2025-05-08 10:45:00,102.86,102.89,102.66,102.71,6358.0,102.6313,102.6612,102.4317,102.4816,6358.0
2025-05-08 10:50:00,102.71,102.86,102.45,102.49,9027.0,102.4816,102.6313,102.2222,102.2621,9027.0
2025-05-08 10:55:00,102.47,102.5,102.29,102.43,9540.0,102.2422,102.2721,102.0626,102.2022,9540.0
2025-05-08 11:00:00,102.34,102.49,102.2,102.34,4917.0,102.1124,102.2621,101.9728,102.1124,4917.0
2025-05-08 11:05:00,102.32,102.45,102.31,102.41,2844.0,102.0925,102.2222,102.0825,102.1823,2844.0
2025-05-08 11:10:00,102.44,102.68,102.41,102.65,4547.0,102.2122,102.4517,102.1823,102.4218,4547.0
2025-05-08 11:15:00,102.68,102.88,102.68,102.79,7807.0,102.4517,102.6512,102.4517,102.5614,7807.0
2025-05-08 11:20:00,102.84,103.16,102.77,103.16,3624.0,102.6113,102.9306,102.5415,102.9306,3624.0
2025-05-08 11:25:00,103.12,103.56,103.12,103.42,7121.0,102.8907,103.3297,102.8907,103.19,7121.0
2025-05-08 11:30:00,103.25,103.6,103.25,103.55,6586.0,103.0204,103.3696,103.0204,103.3197,6586.0
2025-05-08 11:35:00,103.61,103.86,103.6,103.85,4336.0,103.3796,103.6291,103.3696,103.6191,4336.0
2025-05-08 11:40:00,103.87,104.16,103.81,104.09,3201.0,103.639,103.9284,103.5792,103.8585,3201.0
2025-05-08 11:45:00,104.19,104.3,104.16,104.17,4854.0,103.9583,104.0681,103.9284,103.9384,4854.0
2025-05-08 11:50:00,104.2,104.37,104.19,104.29,9861.0,103.9683,104.1379,103.9583,104.0581,9861.0
2025-05-08 11:55:00,104.31,104.31,103.97,104.02,5875.0,104.0781,104.0781,103.7388,103.7887,5875.0
2025-05-08 12:00:00,104.03,104.15,103.98,104.08,5526.0,103.7987,103.9184,103.7488,103.8486,5526.0
2025-05-08 12:05:00,104.08,104.08,103.82,103.89,3377.0,103.8486,103.8486,103.5891,103.659,3377.0
2025-05-08 12:10:00,103.97,104.08,103.92,104.02,4470.0,103.7388,103.8486,103.6889,103.7887,4470.0
2025-05-08 12:15:00,104.07,104.17,104.07,104.17,2708.0,103.8386,103.9384,103.8386,103.9384,2708.0
2025-05-08 12:20:00,104.18,104.18,103.91,103.91,2914.0,103.9483,103.9483,103.6789,103.6789,2914.0
2025-05-08 12:25:00,103.91,103.98,103.88,103.95,4372.0,103.6789,103.7488,103.649,103.7189,4372.0
2025-05-08 12:30:00,104.01,104.02,103.91,103.92,5369.0,103.7787,103.7887,103.6789,103.6889,5369.0
2025-05-08 12:35:00,103.89,104.09,103.88,104.05,11976.0,103.659,103.8585,103.649,103.8186,11976.0
2025-05-08 12:40:00,104.03,104.2,104.02,104.16,3106.0,103.7987,103.9683,103.7887,103.9284,3106.0
2025-05-08 12:45:00,104.18,104.29,104.15,104.29,3150.0,103.9483,104.0581,103.9184,104.0581,3150.0
2025-05-08 12:50:00,104.31,104.31,104.11,104.21,3539.0,104.0781,104.0781,103.8785,103.9783,3539.0
2025-05-08 12:55:00,104.26,104.31,104.25,104.29,3729.0,104.0282,104.0781,104.0182,104.0581,3729.0
2025-05-08 13:00:00,104.29,104.42,104.2,104.2,6698.0,104.0581,104.1878,103.9683,103.9683,6698.0
2025-05-08 13:05:00,104.2,104.22,104.08,104.14,3675.0,103.9683,103.9883,103.8486,103.9084,3675.0
2025-05-08 13:10:00,104.12,104.16,103.98,104.07,9462.0,103.8885,103.9284,103.7488,103.8386,9462.0
2025-05-08 13:15:00,104.07,104.07,103.74,103.9,7934.0,103.8386,103.8386,103.5093,103.669,7934.0
2025-05-08 13:20:00,103.87,103.87,103.64,103.82,11518.0,103.639,103.639,103.4095,103.5891,11518.0
2025-05-08 13:25:00,103.84,103.84,103.62,103.66,5618.0,103.6091,103.6091,103.3896,103.4295,5618.0
2025-05-08 13:30:00,103.72,103.84,103.66,103.7,6070.0,103.4894,103.6091,103.4295,103.4694,6070.0
2025-05-08 13:35:00,103.64,103.68,103.54,103.59,4958.0,103.4095,103.4495,103.3098,103.3597,4958.0
2025-05-08 13:40:00,103.54,103.6,103.53,103.58,2897.0,103.3098,103.3696,103.2998,103.3497,2897.0
2025-05-08 13:45:00,103.57,103.59,103.45,103.52,5769.0,103.3397,103.3597,103.22,103.2898,5769.0
2025-05-08 13:50:00,103.46,103.51,103.34,103.34,2600.0,103.2299,103.2798,103.1102,103.1102,2600.0
2025-05-08 13:55:00,103.35,103.35,103.2,103.21,3033.0,103.1202,103.1202,102.9705,102.9805,3033.0
2025-05-08 14:00:00,103.13,103.31,103.13,103.17,5001.0,102.9007,103.0803,102.9007,102.9406,5001.0
2025-05-08 14:05:00,103.19,103.5,103.18,103.47,13084.0,102.9605,103.2699,102.9506,103.2399,13084.0
2025-05-08 14:10:00,103.55,103.7,103.49,103.7,11474.0,103.3197,103.4694,103.2599,103.4694,11474.0
2025-05-08 14:15:00,103.67,103.82,103.65,103.78,14684.0,103.4395,103.5891,103.4195,103.5492,14684.0
2025-05-08 14:20:00,103.82,103.86,103.66,103.66,8504.0,103.5891,103.6291,103.4295,103.4295,8504.0
2025-05-08 14:25:00,103.66,103.71,103.52,103.57,4705.0,103.4295,103.4794,103.2898,103.3397,4705.0
2025-05-08 14:30:00,103.6,103.81,103.6,103.8,4155.0,103.3696,103.5792,103.3696,103.5692,4155.0
2025-05-08 14:35:00,103.84,103.91,103.83,103.86,5386.0,103.6091,103.6789,103.5991,103.6291,5386.0
2025-05-08 14:40:00,103.86,103.96,103.86,103.89,7500.0,103.6291,103.7288,103.6291,103.659,7500.0
2025-05-08 14:45:00,103.9,103.94,103.85,103.93,4721.0,103.669,103.7089,103.6191,103.6989,4721.0
2025-05-08 14:50:00,103.92,104.09,103.86,104.01,14204.0,103.6889,103.8585,103.6291,103.7787,14204.0
2025-05-08 14:55:00,103.98,104.01,103.74,103.74,9961.0,103.7488,103.7787,103.5093,103.5093,9961.0
2025-05-08 15:00:00,103.73,103.74,103.65,103.65,5013.0,103.4993,103.5093,103.4195,103.4195,5013.0
2025-05-08 15:05:00,103.61,103.69,103.58,103.61,8816.0,103.3796,103.4594,103.3497,103.3796,8816.0
2025-05-08 15:10:00,103.58,103.7,103.53,103.67,11348.0,103.3497,103.4694,103.2998,103.4395,11348.0
2025-05-08 15:15:00,103.65,103.76,103.6,103.76,8222.0,103.4195,103.5293,103.3696,103.5293,8222.0
2025-05-08 15:20:00,103.73,104.0,103.72,103.94,10657.0,103.4993,103.7687,103.4894,103.7089,10657.0
2025-05-08 15:25:00,103.95,104.1,103.95,104.1,6562.0,103.7189,103.8685,103.7189,103.8685,6562.0
2025-05-08 15:30:00,104.13,104.18,104.06,104.12,10170.0,103.8985,103.9483,103.8286,103.8885,10170.0
2025-05-08 15:35:00,104.14,104.15,103.99,104.05,19047.0,103.9084,103.9184,103.7588,103.8186,19047.0
2025-05-08 15:40:00,104.06,104.11,103.92,104.07,12927.0,103.8286,103.8785,103.6889,103.8386,12927.0
2025-05-08 15:45:00,104.06,104.1,103.79,103.79,46050.0,103.8286,103.8685,103.5592,103.5592,46050.0
2025-05-08 15:50:00,103.76,103.8,103.55,103.56,24473.0,103.5293,103.5692,103.3197,103.3297,24473.0
2025-05-08 15:55:00,103.53,103.53,103.32,103.38,97672.0,103.2998,103.2998,103.0903,103.1501,97672.0
2025-05-09 09:30:00,103.67,103.67,103.02,103.31,19569.0,103.4395,103.4395,102.7909,103.0803,19569.0
2025-05-09 09:35:00,103.4,103.41,102.99,103.14,7987.0,103.1701,103.1801,102.761,102.9107,7987.0
2025-05-09 09:40:00,103.14,103.25,102.9,102.99,9839.0,102.9107,103.0204,102.6712,102.761,9839.0
2025-05-09 09:45:00,102.89,102.94,102.55,102.6,11006.0,102.6612,102.7111,102.322,102.3719,11006.0
2025-05-09 09:50:00,102.52,103.01,102.52,102.97,18733.0,102.292,102.781,102.292,102.741,18733.0
2025-05-09 09:55:00,102.99,103.18,102.92,103.15,7127.0,102.761,102.9506,102.6912,102.9206,7127.0
2025-05-09 10:00:00,103.12,103.15,102.98,103.14,9736.0,102.8907,102.9206,102.751,102.9107,9736.0
2025-05-09 10:05:00,103.17,103.4,103.1,103.3,6408.0,102.9406,103.1701,102.8707,103.0703,6408.0
2025-05-09 10:10:00,103.37,103.37,103.18,103.19,8037.0,103.1401,103.1401,102.9506,102.9605,8037.0
2025-05-09 10:15:00,103.18,103.45,103.18,103.34,6270.0,102.9506,103.22,102.9506,103.1102,6270.0
2025-05-09 10:20:00,103.28,103.36,103.11,103.18,4651.0,103.0503,103.1302,102.8807,102.9506,4651.0
2025-05-09 10:25:00,103.25,103.26,102.94,103.0,7089.0,103.0204,103.0304,102.7111,102.771,7089.0
2025-05-09 10:30:00,103.03,103.1,102.95,103.03,8427.0,102.8009,102.8707,102.7211,102.8009,8427.0
2025-05-09 10:35:00,103.01,103.01,102.73,102.79,11499.0,102.781,102.781,102.5016,102.5614,11499.0
2025-05-09 10:40:00,102.77,102.9,102.69,102.9,10242.0,102.5415,102.6712,102.4617,102.6712,10242.0
2025-05-09 10:45:00,102.9,102.97,102.7,102.71,2310.0,102.6712,102.741,102.4716,102.4816,2310.0
2025-05-09 10:50:00,102.72,102.76,102.29,102.4,3537.0,102.4916,102.5315,102.0626,102.1723,3537.0
2025-05-09 10:55:00,102.42,102.7,102.41,102.64,3591.0,102.1923,102.4716,102.1823,102.4118,3591.0
2025-05-09 11:00:00,102.64,102.69,102.44,102.44,4554.0,102.4118,102.4617,102.2122,102.2122,4554.0
2025-05-09 11:05:00,102.47,102.56,102.42,102.53,10434.0,102.2422,102.332,102.1923,102.302,10434.0
2025-05-09 11:10:00,102.56,102.68,102.53,102.68,5772.0,102.332,102.4517,102.302,102.4517,5772.0
2025-05-09 11:15:00,102.67,102.79,102.62,102.74,5443.0,102.4417,102.5614,102.3918,102.5116,5443.0
2025-05-09 11:20:00,102.69,102.81,102.69,102.81,5657.0,102.4617,102.5814,102.4617,102.5814,5657.0
2025-05-09 11:25:00,102.83,102.98,102.74,102.98,5862.0,102.6014,102.751,102.5116,102.751,5862.0
2025-05-09 11:30:00,102.98,103.06,102.87,103.01,3528.0,102.751,102.8308,102.6413,102.781,3528.0
2025-05-09 11:35:00,103.02,103.08,102.94,103.03,3086.0,102.7909,102.8508,102.7111,102.8009,3086.0
2025-05-09 11:40:00,102.99,102.99,102.87,102.88,4585.0,102.761,102.761,102.6413,102.6512,4585.0
2025-05-09 11:45:00,102.9,102.92,102.79,102.85,3968.0,102.6712,102.6912,102.5614,102.6213,3968.0
2025-05-09 11:50:00,102.88,103.01,102.86,102.95,2984.0,102.6512,102.781,102.6313,102.7211,2984.0
2025-05-09 11:55:00,102.92,103.07,102.9,103.07,4429.0,102.6912,102.8408,102.6712,102.8408,4429.0
2025-05-09 12:00:00,103.07,103.07,102.91,102.94,9268.0,102.8408,102.8408,102.6812,102.7111,9268.0
2025-05-09 12:05:00,102.9,103.03,102.82,102.83,5365.0,102.6712,102.8009,102.5914,102.6014,5365.0
2025-05-09 12:10:00,102.8,102.83,102.64,102.72,3924.0,102.5714,102.6014,102.4118,102.4916,3924.0
2025-05-09 12:15:00,102.74,102.77,102.61,102.61,3454.0,102.5116,102.5415,102.3818,102.3818,3454.0
2025-05-09 12:20:00,102.67,102.73,102.62,102.67,3007.0,102.4417,102.5016,102.3918,102.4417,3007.0
2025-05-09 12:25:00,102.7,102.7,102.51,102.51,2322.0,102.4716,102.4716,102.2821,102.2821,2322.0
2025-05-09 12:30:00,102.51,102.56,102.31,102.37,5076.0,102.2821,102.332,102.0825,102.1424,5076.0
2025-05-09 12:35:00,102.37,102.53,102.35,102.48,3730.0,102.1424,102.302,102.1224,102.2521,3730.0
2025-05-09 12:40:00,102.46,102.52,102.37,102.38,3751.0,102.2322,102.292,102.1424,102.1524,3751.0
2025-05-09 12:45:00,102.34,102.38,102.16,102.22,5327.0,102.1124,102.1524,101.9328,101.9927,5327.0
2025-05-09 12:50:00,102.23,102.3,102.22,102.3,3400.0,102.0027,102.0725,101.9927,102.0725,3400.0
2025-05-09 12:55:00,102.28,102.28,102.18,102.23,1283.0,102.0526,102.0526,101.9528,102.0027,1283.0
2025-05-09 13:00:00,102.23,102.29,102.08,102.13,3956.0,102.0027,102.0626,101.853,101.9029,3956.0
2025-05-09 13:05:00,102.05,102.14,102.05,102.14,3595.0,101.8231,101.9129,101.8231,101.9129,3595.0
2025-05-09 13:10:00,102.16,102.22,102.13,102.16,4112.0,101.9328,101.9927,101.9029,101.9328,4112.0
2025-05-09 13:15:00,102.16,102.3,102.16,102.22,2925.0,101.9328,102.0725,101.9328,101.9927,2925.0
2025-05-09 13:20:00,102.17,102.49,102.04,102.49,14919.0,101.9428,102.2621,101.8131,102.2621,14919.0
2025-05-09 13:25:00,102.43,102.57,102.42,102.52,8224.0,102.2022,102.3419,102.1923,102.292,8224.0
2025-05-09 13:30:00,102.54,102.54,102.41,102.51,4651.0,102.312,102.312,102.1823,102.2821,4651.0
2025-05-09 13:35:00,102.53,102.65,102.52,102.61,1971.0,102.302,102.4218,102.292,102.3818,1971.0
2025-05-09 13:40:00,102.57,102.73,102.57,102.69,2747.0,102.3419,102.5016,102.3419,102.4617,2747.0
2025-05-09 13:45:00,102.72,102.81,102.69,102.81,3186.0,102.4916,102.5814,102.4617,102.5814,3186.0
2025-05-09 13:50:00,102.75,102.87,102.73,102.87,4521.0,102.5215,102.6413,102.5016,102.6413,4521.0
2025-05-09 13:55:00,102.8,102.8,102.68,102.76,4746.0,102.5714,102.5714,102.4517,102.5315,4746.0
2025-05-09 14:00:00,102.75,102.76,102.69,102.69,4942.0,102.5215,102.5315,102.4617,102.4617,4942.0
2025-05-09 14:05:00,102.69,102.74,102.68,102.71,2997.0,102.4617,102.5116,102.4517,102.4816,2997.0
2025-05-09 14:10:00,102.72,102.78,102.7,102.73,3545.0,102.4916,102.5515,102.4716,102.5016,3545.0
2025-05-09 14:15:00,102.78,102.87,102.72,102.81,7609.0,102.5515,102.6413,102.4916,102.5814,7609.0
2025-05-09 14:20:00,102.82,102.95,102.81,102.92,5121.0,102.5914,102.7211,102.5814,102.6912,5121.0
2025-05-09 14:25:00,102.93,102.95,102.85,102.92,5011.0,102.7011,102.7211,102.6213,102.6912,5011.0
2025-05-09 14:30:00,102.95,102.97,102.86,102.96,3825.0,102.7211,102.741,102.6313,102.7311,3825.0
2025-05-09 14:35:00,103.0,103.06,102.92,102.92,5364.0,102.771,102.8308,102.6912,102.6912,5364.0
2025-05-09 14:40:00,102.95,103.0,102.94,103.0,1842.0,102.7211,102.771,102.7111,102.771,1842.0
2025-05-09 14:45:00,102.98,103.09,102.98,103.06,3164.0,102.751,102.8608,102.751,102.8308,3164.0
2025-05-09 14:50:00,103.08,103.1,102.95,103.02,5268.0,102.8508,102.8707,102.7211,102.7909,5268.0
2025-05-09 14:55:00,103.02,103.04,102.94,103.02,7322.0,102.7909,102.8109,102.7111,102.7909,7322.0
2025-05-09 15:00:00,103.02,103.1,102.99,103.04,4484.0,102.7909,102.8707,102.761,102.8109,4484.0
2025-05-09 15:05:00,103.04,103.1,103.04,103.09,4344.0,102.8109,102.8707,102.8109,102.8608,4344.0
2025-05-09 15:10:00,103.05,103.11,102.98,102.99,7170.0,102.8209,102.8807,102.751,102.761,7170.0
2025-05-09 15:15:00,102.98,103.04,102.92,102.99,6512.0,102.751,102.8109,102.6912,102.761,6512.0
2025-05-09 15:20:00,102.96,102.99,102.87,102.97,5797.0,102.7311,102.761,102.6413,102.741,5797.0
2025-05-09 15:25:00,102.91,102.96,102.83,102.84,9511.0,102.6812,102.7311,102.6014,102.6113,9511.0
2025-05-09 15:30:00,102.86,102.91,102.74,102.83,11589.0,102.6313,102.6812,102.5116,102.6014,11589.0
2025-05-09 15:35:00,102.82,102.85,102.71,102.73,9236.0,102.5914,102.6213,102.4816,102.5016,9236.0
2025-05-09 15:40:00,102.73,102.78,102.6,102.62,15318.0,102.5016,102.5515,102.3719,102.3918,15318.0
2025-05-09 15:45:00,102.65,102.66,102.53,102.62,12208.0,102.4218,102.4317,102.302,102.3918,12208.0
2025-05-09 15:50:00,102.6,102.73,102.57,102.72,11461.0,102.3719,102.5016,102.3419,102.4916,11461.0
2025-05-09 15:55:00,102.65,102.65,102.43,102.49,56120.0,102.4218,102.4218,102.2022,102.2621,56120.0
2025-05-12 09:30:00,107.29,107.91,106.61,107.5,40918.0,107.0514,107.6701,106.3729,107.261,40918.0
2025-05-12 09:35:00,107.71,108.39,107.55,108.37,11972.0,107.4705,108.149,107.3109,108.129,11972.0
2025-05-12 09:40:00,108.37,108.81,108.3,108.66,22741.0,108.129,108.5681,108.0592,108.4184,22741.0
2025-05-12 09:45:00,108.66,108.67,107.71,107.77,19434.0,108.4184,108.4284,107.4705,107.5304,19434.0
2025-05-12 09:50:00,107.88,107.88,107.49,107.53,9740.0,107.6401,107.6401,107.251,107.2909,9740.0
2025-05-12 09:55:00,107.48,107.48,106.72,106.88,9618.0,107.241,107.241,106.4827,106.6423,9618.0
2025-05-12 10:00:00,106.82,107.04,106.66,106.81,13026.0,106.5825,106.802,106.4228,106.5725,13026.0
2025-05-12 10:05:00,106.72,106.74,106.31,106.36,9265.0,106.4827,106.5027,106.0736,106.1235,9265.0
2025-05-12 10:10:00,106.32,106.38,105.88,105.95,8042.0,106.0836,106.1435,105.6446,105.7144,8042.0
2025-05-12 10:15:00,106.0,106.0,105.64,105.91,17434.0,105.7643,105.7643,105.4051,105.6745,17434.0
2025-05-12 10:20:00,105.93,106.09,105.74,106.08,13662.0,105.6945,105.8541,105.5049,105.8441,13662.0
2025-05-12 10:25:00,105.93,105.93,105.48,105.56,6972.0,105.6945,105.6945,105.2455,105.3253,6972.0
2025-05-12 10:30:00,105.57,105.85,105.45,105.68,5798.0,105.3353,105.6146,105.2155,105.445,5798.0
2025-05-12 10:35:00,105.74,106.09,105.66,106.05,10427.0,105.5049,105.8541,105.4251,105.8142,10427.0
2025-05-12 10:40:00,106.06,106.39,106.05,106.36,9066.0,105.8242,106.1534,105.8142,106.1235,9066.0
2025-05-12 10:45:00,106.38,106.45,106.26,106.26,6252.0,106.1435,106.2133,106.0237,106.0237,6252.0
2025-05-12 10:50:00,106.28,106.35,106.09,106.09,4082.0,106.0437,106.1135,105.8541,105.8541,4082.0
2025-05-12 10:55:00,106.15,106.15,105.55,105.55,4100.0,105.914,105.914,105.3153,105.3153,4100.0
2025-05-12 11:00:00,105.62,105.68,105.23,105.23,4505.0,105.3851,105.445,104.996,104.996,4505.0
2025-05-12 11:05:00,105.25,105.31,104.75,104.91,9718.0,105.016,105.0758,104.5171,104.6767,9718.0
2025-05-12 11:10:00,104.96,104.96,104.71,104.79,6696.0,104.7266,104.7266,104.4772,104.557,6696.0
2025-05-12 11:15:00,104.82,104.82,104.66,104.75,6018.0,104.5869,104.5869,104.4273,104.5171,6018.0
2025-05-12 11:20:00,104.76,104.87,104.53,104.61,5491.0,104.5271,104.6368,104.2976,104.3774,5491.0
2025-05-12 11:25:00,104.65,105.09,104.65,105.09,3394.0,104.4173,104.8563,104.4173,104.8563,3394.0
2025-05-12 11:30:00,105.06,105.27,105.0,105.0,5293.0,104.8264,105.0359,104.7665,104.7665,5293.0
2025-05-12 11:35:00,105.08,105.19,105.03,105.06,4410.0,104.8463,104.9561,104.7965,104.8264,4410.0
2025-05-12 11:40:00,105.09,105.18,105.05,105.05,1946.0,104.8563,104.9461,104.8164,104.8164,1946.0
2025-05-12 11:45:00,105.02,105.04,104.96,105.01,4575.0,104.7865,104.8064,104.7266,104.7765,4575.0
2025-05-12 11:50:00,105.0,105.03,104.87,104.92,3633.0,104.7665,104.7965,104.6368,104.6867,3633.0
2025-05-12 11:55:00,104.99,105.03,104.89,104.96,2785.0,104.7565,104.7965,104.6568,104.7266,2785.0
2025-05-12 12:00:00,105.0,105.21,104.96,105.08,5263.0,104.7665,104.9761,104.7266,104.8463,5263.0
2025-05-12 12:05:00,105.19,105.33,105.19,105.33,3822.0,104.9561,105.0958,104.9561,105.0958,3822.0
2025-05-12 12:10:00,105.33,105.39,105.18,105.39,6925.0,105.0958,105.1557,104.9461,105.1557,6925.0
2025-05-12 12:15:00,105.34,105.36,105.25,105.35,5279.0,105.1058,105.1257,105.016,105.1157,5279.0
2025-05-12 12:20:00,105.3,105.56,105.29,105.54,7993.0,105.0659,105.3253,105.0559,105.3053,7993.0
2025-05-12 12:25:00,105.54,105.54,105.22,105.24,9687.0,105.3053,105.3053,104.986,105.006,9687.0
2025-05-12 12:30:00,105.3,105.33,105.17,105.27,3985.0,105.0659,105.0958,104.9361,105.0359,3985.0
2025-05-12 12:35:00,105.26,105.35,105.19,105.21,3375.0,105.0259,105.1157,104.9561,104.9761,3375.0
2025-05-12 12:40:00,105.28,105.33,105.23,105.27,1953.0,105.0459,105.0958,104.996,105.0359,1953.0
2025-05-12 12:45:00,105.27,105.5,105.27,105.48,2164.0,105.0359,105.2654,105.0359,105.2455,2164.0
2025-05-12 12:50:00,105.5,105.72,105.5,105.65,2879.0,105.2654,105.4849,105.2654,105.4151,2879.0
2025-05-12 12:55:00,105.65,105.75,105.65,105.74,2751.0,105.4151,105.5149,105.4151,105.5049,2751.0
2025-05-12 13:00:00,105.73,105.83,105.73,105.82,5735.0,105.4949,105.5947,105.4949,105.5847,5735.0
2025-05-12 13:05:00,105.83,105.96,105.72,105.96,6306.0,105.5947,105.7244,105.4849,105.7244,6306.0
2025-05-12 13:10:00,105.94,105.94,105.82,105.84,2515.0,105.7044,105.7044,105.5847,105.6047,2515.0
2025-05-12 13:15:00,105.83,105.89,105.79,105.81,6342.0,105.5947,105.6545,105.5548,105.5747,6342.0
2025-05-12 13:20:00,105.77,105.9,105.74,105.9,5651.0,105.5348,105.6645,105.5049,105.6645,5651.0
2025-05-12 13:25:00,105.88,105.96,105.88,105.9,4400.0,105.6446,105.7244,105.6446,105.6645,4400.0
2025-05-12 13:30:00,105.98,106.16,105.98,106.11,5269.0,105.7443,105.9239,105.7443,105.8741,5269.0
2025-05-12 13:35:00,106.09,106.09,105.99,106.05,4917.0,105.8541,105.8541,105.7543,105.8142,4917.0
2025-05-12 13:40:00,106.05,106.12,106.03,106.09,5081.0,105.8142,105.884,105.7942,105.8541,5081.0
2025-05-12 13:45:00,106.12,106.13,106.07,106.1,2232.0,105.884,105.894,105.8341,105.8641,2232.0
2025-05-12 13:50:00,106.11,106.21,106.11,106.21,4237.0,105.8741,105.9738,105.8741,105.9738,4237.0
2025-05-12 13:55:00,106.2,106.21,106.06,106.08,5273.0,105.9639,105.9738,105.8242,105.8441,5273.0
2025-05-12 14:00:00,106.08,106.15,106.04,106.06,4202.0,105.8441,105.914,105.8042,105.8242,4202.0
2025-05-12 14:05:00,106.07,106.11,106.05,106.11,3458.0,105.8341,105.8741,105.8142,105.8741,3458.0
2025-05-12 14:10:00,106.09,106.27,106.09,106.27,2482.0,105.8541,106.0337,105.8541,106.0337,2482.0
2025-05-12 14:15:00,106.29,106.44,106.26,106.44,4142.0,106.0537,106.2033,106.0237,106.2033,4142.0
2025-05-12 14:20:00,106.44,106.44,106.26,106.31,6019.0,106.2033,106.2033,106.0237,106.0736,6019.0
2025-05-12 14:25:00,106.31,106.38,106.3,106.33,6788.0,106.0736,106.1435,106.0636,106.0936,6788.0
2025-05-12 14:30:00,106.36,106.48,106.36,106.41,8642.0,106.1235,106.2432,106.1235,106.1734,8642.0
2025-05-12 14:35:00,106.45,106.5,106.4,106.45,9673.0,106.2133,106.2632,106.1634,106.2133,9673.0
2025-05-12 14:40:00,106.46,106.48,106.41,106.45,3945.0,106.2233,106.2432,106.1734,106.2133,3945.0
2025-05-12 14:45:00,106.44,106.47,106.4,106.41,6706.0,106.2033,106.2333,106.1634,106.1734,6706.0
2025-05-12 14:50:00,106.44,106.44,106.34,106.37,6922.0,106.2033,106.2033,106.1035,106.1335,6922.0
2025-05-12 14:55:00,106.37,106.39,106.23,106.24,12953.0,106.1335,106.1534,105.9938,106.0038,12953.0
2025-05-12 15:00:00,106.24,106.35,106.17,106.33,17842.0,106.0038,106.1135,105.9339,106.0936,17842.0
2025-05-12 15:05:00,106.34,106.36,106.29,106.3,3269.0,106.1035,106.1235,106.0537,106.0636,3269.0
2025-05-12 15:10:00,106.26,106.29,105.58,105.76,74772.0,106.0237,106.0537,105.3452,105.5248,74772.0
2025-05-12 15:15:00,105.8,105.86,105.65,105.82,13579.0,105.5647,105.6246,105.4151,105.5847,13579.0
2025-05-12 15:20:00,105.79,105.85,105.74,105.78,15531.0,105.5548,105.6146,105.5049,105.5448,15531.0
2025-05-12 15:25:00,105.74,105.77,105.62,105.63,16680.0,105.5049,105.5348,105.3851,105.3951,16680.0
2025-05-12 15:30:00,105.62,105.84,105.58,105.84,31900.0,105.3851,105.6047,105.3452,105.6047,31900.0
2025-05-12 15:35:00,105.87,106.11,105.83,106.11,12858.0,105.6346,105.8741,105.5947,105.8741,12858.0
2025-05-12 15:40:00,106.07,106.14,105.96,106.14,14495.0,105.8341,105.904,105.7244,105.904,14495.0
2025-05-12 15:45:00,106.13,106.28,106.13,106.23,20753.0,105.894,106.0437,105.894,105.9938,20753.0
2025-05-12 15:50:00,106.19,106.58,106.16,106.5,37678.0,105.9539,106.343,105.9239,106.2632,37678.0
2025-05-12 15:55:00,106.43,106.59,106.39,106.52,119104.0,106.1933,106.353,106.1534,106.2831,119104.0
2025-05-13 09:30:00,107.58,108.0,107.03,107.47,18970.0,107.3408,107.7599,106.792,107.231,18970.0
2025-05-13 09:35:00,107.55,107.66,107.0,107.4,7267.0,107.3109,107.4206,106.7621,107.1612,7267.0
2025-05-13 09:40:00,107.57,107.71,106.97,107.06,22033.0,107.3308,107.4705,106.7321,106.8219,22033.0
2025-05-13 09:45:00,107.15,107.47,106.76,106.76,5758.0,106.9117,107.231,106.5226,106.5226,5758.0
2025-05-13 09:50:00,106.61,107.02,106.58,106.85,38042.0,106.3729,106.782,106.343,106.6124,38042.0
2025-05-13 09:55:00,106.74,106.93,106.56,106.93,9723.0,106.5027,106.6922,106.3231,106.6922,9723.0
2025-05-13 10:00:00,106.93,107.34,106.82,107.34,6850.0,106.6922,107.1013,106.5825,107.1013,6850.0
2025-05-13 10:05:00,107.34,107.34,107.03,107.13,11197.0,107.1013,107.1013,106.792,106.8918,11197.0
2025-05-13 10:10:00,107.16,107.19,106.89,107.06,4330.0,106.9217,106.9517,106.6523,106.8219,4330.0
2025-05-13 10:15:00,107.01,107.46,106.96,107.37,3537.0,106.7721,107.2211,106.7222,107.1313,3537.0
2025-05-13 10:20:00,107.43,107.66,107.43,107.57,4160.0,107.1911,107.4206,107.1911,107.3308,4160.0
2025-05-13 10:25:00,107.58,107.66,107.3,107.33,18277.0,107.3408,107.4206,107.0614,107.0913,18277.0
2025-05-13 10:30:00,107.22,107.51,107.22,107.45,2987.0,106.9816,107.2709,106.9816,107.2111,2987.0
2025-05-13 10:35:00,107.37,107.52,107.33,107.41,3691.0,107.1313,107.2809,107.0913,107.1712,3691.0
2025-05-13 10:40:00,107.46,107.47,107.16,107.17,3419.0,107.2211,107.231,106.9217,106.9317,3419.0
2025-05-13 10:45:00,107.28,107.36,106.99,106.99,3848.0,107.0415,107.1213,106.7521,106.7521,3848.0
2025-05-13 10:50:00,107.1,107.22,107.05,107.11,5972.0,106.8619,106.9816,106.812,106.8718,5972.0
2025-05-13 10:55:00,107.11,107.39,107.11,107.25,3084.0,106.8718,107.1512,106.8718,107.0115,3084.0
2025-05-13 11:00:00,107.21,107.23,107.12,107.16,4569.0,106.9716,106.9916,106.8818,106.9217,4569.0
2025-05-13 11:05:00,107.17,107.2,106.89,106.89,5235.0,106.9317,106.9616,106.6523,106.6523,5235.0
2025-05-13 11:10:00,106.95,107.09,106.85,107.09,6004.0,106.7122,106.8519,106.6124,106.8519,6004.0
2025-05-13 11:15:00,107.07,107.3,107.04,107.29,1560.0,106.8319,107.0614,106.802,107.0514,1560.0
2025-05-13 11:20:00,107.28,107.4,107.18,107.24,6560.0,107.0415,107.1612,106.9417,107.0015,6560.0
2025-05-13 11:25:00,107.25,107.43,107.25,107.31,2984.0,107.0115,107.1911,107.0115,107.0714,2984.0
2025-05-13 11:30:00,107.29,107.39,107.26,107.32,2904.0,107.0514,107.1512,107.0215,107.0814,2904.0
2025-05-13 11:35:00,107.28,107.34,107.18,107.18,9512.0,107.0415,107.1013,106.9417,106.9417,9512.0
2025-05-13 11:40:00,107.19,107.27,107.09,107.21,4062.0,106.9517,107.0315,106.8519,106.9716,4062.0
2025-05-13 11:45:00,107.22,107.38,107.11,107.13,6557.0,106.9816,107.1412,106.8718,106.8918,6557.0
2025-05-13 11:50:00,107.08,107.12,106.97,106.97,6826.0,106.8419,106.8818,106.7321,106.7321,6826.0
2025-05-13 11:55:00,106.99,107.13,106.99,107.06,5178.0,106.7521,106.8918,106.7521,106.8219,5178.0
2025-05-13 12:00:00,107.02,107.12,106.96,106.97,7378.0,106.782,106.8818,106.7222,106.7321,7378.0
2025-05-13 12:05:00,106.97,107.09,106.95,107.04,2820.0,106.7321,106.8519,106.7122,106.802,2820.0
2025-05-13 12:10:00,107.01,107.14,106.99,107.14,2867.0,106.7721,106.9018,106.7521,106.9018,2867.0
2025-05-13 12:15:00,107.12,107.2,107.09,107.09,8532.0,106.8818,106.9616,106.8519,106.8519,8532.0
2025-05-13 12:20:00,107.17,107.4,107.13,107.37,3105.0,106.9317,107.1612,106.8918,107.1313,3105.0
2025-05-13 12:25:00,107.43,107.44,107.24,107.28,4463.0,107.1911,107.2011,107.0015,107.0415,4463.0
2025-05-13 12:30:00,107.22,107.25,107.15,107.22,3567.0,106.9816,107.0115,106.9117,106.9816,3567.0
2025-05-13 12:35:00,107.25,107.31,107.22,107.28,4222.0,107.0115,107.0714,106.9816,107.0415,4222.0
2025-05-13 12:40:00,107.28,107.31,107.24,107.24,4421.0,107.0415,107.0714,107.0015,107.0015,4421.0
2025-05-13 12:45:00,107.23,107.45,107.2,107.2,6507.0,106.9916,107.2111,106.9616,106.9616,6507.0
2025-05-13 12:50:00,107.16,107.2,107.01,107.04,4690.0,106.9217,106.9616,106.7721,106.802,4690.0
2025-05-13 12:55:00,107.07,107.07,106.59,106.6,5131.0,106.8319,106.8319,106.353,106.363,5131.0
2025-05-13 13:00:00,106.68,106.79,106.53,106.58,7011.0,106.4428,106.5525,106.2931,106.343,7011.0
2025-05-13 13:05:00,106.61,106.7,106.56,106.6,5884.0,106.3729,106.4627,106.3231,106.363,5884.0
2025-05-13 13:10:00,106.56,106.7,106.51,106.56,5321.0,106.3231,106.4627,106.2732,106.3231,5321.0
2025-05-13 13:15:00,106.56,106.72,106.5,106.71,6873.0,106.3231,106.4827,106.2632,106.4727,6873.0
2025-05-13 13:20:00,106.71,106.93,106.71,106.84,16703.0,106.4727,106.6922,106.4727,106.6024,16703.0
2025-05-13 13:25:00,106.84,106.99,106.75,106.99,11829.0,106.6024,106.7521,106.5126,106.7521,11829.0
2025-05-13 13:30:00,106.96,107.97,106.96,107.52,146928.0,106.7222,107.7299,106.7222,107.2809,146928.0
2025-05-13 13:35:00,107.57,107.62,107.28,107.34,51351.0,107.3308,107.3807,107.0415,107.1013,51351.0
2025-05-13 13:40:00,107.34,107.34,107.19,107.22,4241.0,107.1013,107.1013,106.9517,106.9816,4241.0
2025-05-13 13:45:00,107.24,107.4,107.24,107.39,3270.0,107.0015,107.1612,107.0015,107.1512,3270.0
2025-05-13 13:50:00,107.4,107.45,107.35,107.42,5717.0,107.1612,107.2111,107.1113,107.1811,5717.0
2025-05-13 13:55:00,107.43,107.47,107.32,107.36,4849.0,107.1911,107.231,107.0814,107.1213,4849.0
2025-05-13 14:00:00,107.41,107.5,107.38,107.5,4231.0,107.1712,107.261,107.1412,107.261,4231.0
2025-05-13 14:05:00,107.5,107.51,107.33,107.37,5133.0,107.261,107.2709,107.0913,107.1313,5133.0
2025-05-13 14:10:00,107.33,107.66,107.32,107.6,16574.0,107.0913,107.4206,107.0814,107.3607,16574.0
2025-05-13 14:15:00,107.54,107.63,107.53,107.61,4898.0,107.3009,107.3907,107.2909,107.3707,4898.0
2025-05-13 14:20:00,107.65,107.7,107.56,107.56,5992.0,107.4106,107.4605,107.3208,107.3208,5992.0
2025-05-13 14:25:00,107.59,107.68,107.55,107.66,8225.0,107.3508,107.4406,107.3109,107.4206,8225.0
2025-05-13 14:30:00,107.66,107.66,107.49,107.49,3114.0,107.4206,107.4206,107.251,107.251,3114.0
2025-05-13 14:35:00,107.43,107.46,107.38,107.4,5171.0,107.1911,107.2211,107.1412,107.1612,5171.0
2025-05-13 14:40:00,107.36,107.38,107.09,107.09,3575.0,107.1213,107.1412,106.8519,106.8519,3575.0
2025-05-13 14:45:00,107.21,107.25,107.12,107.15,7537.0,106.9716,107.0115,106.8818,106.9117,7537.0
2025-05-13 14:50:00,107.13,107.28,107.06,107.2,5052.0,106.8918,107.0415,106.8219,106.9616,5052.0
2025-05-13 14:55:00,107.22,107.35,107.16,107.33,11173.0,106.9816,107.1113,106.9217,107.0913,11173.0
2025-05-13 15:00:00,107.33,107.33,107.2,107.25,6697.0,107.0913,107.0913,106.9616,107.0115,6697.0
2025-05-13 15:05:00,107.3,107.3,107.21,107.21,5420.0,107.0614,107.0614,106.9716,106.9716,5420.0
2025-05-13 15:10:00,107.25,107.33,107.19,107.26,3596.0,107.0115,107.0913,106.9517,107.0215,3596.0
2025-05-13 15:15:00,107.22,107.22,107.14,107.16,4004.0,106.9816,106.9816,106.9018,106.9217,4004.0
2025-05-13 15:20:00,107.13,107.19,107.08,107.1,5667.0,106.8918,106.9517,106.8419,106.8619,5667.0
2025-05-13 15:25:00,107.1,107.11,107.0,107.04,7664.0,106.8619,106.8718,106.7621,106.802,7664.0
2025-05-13 15:30:00,107.06,107.21,107.03,107.2,8712.0,106.8219,106.9716,106.792,106.9616,8712.0
2025-05-13 15:35:00,107.19,107.24,107.15,107.15,8586.0,106.9517,107.0015,106.9117,106.9117,8586.0
2025-05-13 15:40:00,107.18,107.26,107.13,107.18,16028.0,106.9417,107.0215,106.8918,106.9417,16028.0
2025-05-13 15:45:00,107.15,107.15,106.87,106.9,26419.0,106.9117,106.9117,106.6324,106.6623,26419.0
2025-05-13 15:50:00,106.93,106.97,106.69,106.73,25067.0,106.6922,106.7321,106.4528,106.4927,25067.0
2025-05-13 15:55:00,106.72,106.72,106.35,106.45,138415.0,106.4827,106.4827,106.1135,106.2133,138415.0
2025-05-14 09:30:00,105.71,106.21,105.01,105.35,12951.0,105.4749,105.9738,104.7765,105.1157,12951.0
2025-05-14 09:35:00,105.36,105.46,105.02,105.32,5523.0,105.1257,105.2255,104.7865,105.0858,5523.0
2025-05-14 09:40:00,105.37,105.69,105.36,105.66,1200.0,105.1357,105.455,105.1257,105.4251,1200.0
2025-05-14 09:45:00,105.44,105.45,105.31,105.39,5091.0,105.2055,105.2155,105.0758,105.1557,5091.0
2025-05-14 09:50:00,105.39,105.42,105.25,105.42,913.0,105.1557,105.1856,105.016,105.1856,913.0
2025-05-14 09:55:00,105.52,105.68,105.2,105.31,15035.0,105.2854,105.445,104.9661,105.0758,15035.0
2025-05-14 10:00:00,105.34,105.37,104.96,105.17,9628.0,105.1058,105.1357,104.7266,104.9361,9628.0
2025-05-14 10:05:00,105.18,105.22,104.93,105.2,30844.0,104.9461,104.986,104.6967,104.9661,30844.0
2025-05-14 10:10:00,105.11,105.36,105.06,105.24,9880.0,104.8763,105.1257,104.8264,105.006,9880.0
2025-05-14 10:15:00,105.28,105.28,105.12,105.19,13143.0,105.0459,105.0459,104.8863,104.9561,13143.0
2025-05-14 10:20:00,105.18,105.43,105.04,105.43,6016.0,104.9461,105.1956,104.8064,105.1956,6016.0
2025-05-14 10:25:00,105.43,105.54,105.43,105.48,2581.0,105.1956,105.3053,105.1956,105.2455,2581.0
2025-05-14 10:30:00,105.47,105.75,105.44,105.71,4699.0,105.2355,105.5149,105.2055,105.4749,4699.0
2025-05-14 10:35:00,105.65,105.68,105.3,105.39,4352.0,105.4151,105.445,105.0659,105.1557,4352.0
2025-05-14 10:40:00,105.39,105.51,105.32,105.41,5944.0,105.1557,105.2754,105.0858,105.1756,5944.0
2025-05-14 10:45:00,105.41,105.5,105.34,105.5,2630.0,105.1756,105.2654,105.1058,105.2654,2630.0
2025-05-14 10:50:00,105.5,105.57,105.48,105.48,3198.0,105.2654,105.3353,105.2455,105.2455,3198.0
2025-05-14 10:55:00,105.49,105.49,105.34,105.34,1636.0,105.2554,105.2554,105.1058,105.1058,1636.0
2025-05-14 11:00:00,105.38,105.38,104.82,104.82,3703.0,105.1457,105.1457,104.5869,104.5869,3703.0
2025-05-14 11:05:00,104.9,104.94,104.76,104.9,13358.0,104.6667,104.7067,104.5271,104.6667,13358.0
2025-05-14 11:10:00,104.94,105.09,104.83,104.92,12780.0,104.7067,104.8563,104.5969,104.6867,12780.0
2025-05-14 11:15:00,104.89,104.9,104.75,104.75,8415.0,104.6568,104.6667,104.5171,104.5171,8415.0
2025-05-14 11:20:00,104.78,104.94,104.78,104.93,10494.0,104.547,104.7067,104.547,104.6967,10494.0
2025-05-14 11:25:00,104.9,104.91,104.6,104.6,5211.0,104.6667,104.6767,104.3674,104.3674,5211.0
2025-05-14 11:30:00,104.6,104.82,104.56,104.78,5730.0,104.3674,104.5869,104.3275,104.547,5730.0
2025-05-14 11:35:00,104.73,104.77,104.66,104.67,3047.0,104.4971,104.537,104.4273,104.4373,3047.0
2025-05-14 11:40:00,104.73,104.87,104.72,104.84,3574.0,104.4971,104.6368,104.4871,104.6069,3574.0
2025-05-14 11:45:00,104.85,104.86,104.7,104.77,7898.0,104.6169,104.6268,104.4672,104.537,7898.0
2025-05-14 11:50:00,104.81,104.91,104.77,104.85,3054.0,104.5769,104.6767,104.537,104.6169,3054.0
2025-05-14 11:55:00,104.89,105.12,104.89,105.03,7324.0,104.6568,104.8863,104.6568,104.7965,7324.0
2025-05-14 12:00:00,105.08,105.23,105.0,105.23,4523.0,104.8463,104.996,104.7665,104.996,4523.0
2025-05-14 12:05:00,105.23,105.23,105.03,105.03,8076.0,104.996,104.996,104.7965,104.7965,8076.0
2025-05-14 12:10:00,105.13,105.14,105.0,105.0,1782.0,104.8962,104.9062,104.7665,104.7665,1782.0
2025-05-14 12:15:00,104.96,105.06,104.9,105.05,5190.0,104.7266,104.8264,104.6667,104.8164,5190.0
2025-05-14 12:20:00,105.0,105.0,104.88,104.93,5349.0,104.7665,104.7665,104.6468,104.6967,5349.0
2025-05-14 12:25:00,104.95,104.98,104.58,104.59,6155.0,104.7166,104.7466,104.3475,104.3574,6155.0
2025-05-14 12:30:00,104.59,104.75,104.57,104.66,4112.0,104.3574,104.5171,104.3375,104.4273,4112.0
2025-05-14 12:35:00,104.62,104.69,104.56,104.57,3351.0,104.3874,104.4572,104.3275,104.3375,3351.0
2025-05-14 12:40:00,104.52,104.52,104.33,104.34,5245.0,104.2876,104.2876,104.098,104.108,5245.0
2025-05-14 12:45:00,104.31,104.31,104.19,104.23,4502.0,104.0781,104.0781,103.9583,103.9982,4502.0
2025-05-14 12:50:00,104.19,104.2,104.06,104.06,4007.0,103.9583,103.9683,103.8286,103.8286,4007.0
2025-05-14 12:55:00,104.11,104.29,104.08,104.18,17621.0,103.8785,104.0581,103.8486,103.9483,17621.0
2025-05-14 13:00:00,104.14,104.16,104.11,104.15,9414.0,103.9084,103.9284,103.8785,103.9184,9414.0
2025-05-14 13:05:00,104.15,104.28,104.12,104.25,5205.0,103.9184,104.0481,103.8885,104.0182,5205.0
2025-05-14 13:10:00,104.23,104.28,104.06,104.09,7953.0,103.9982,104.0481,103.8286,103.8585,7953.0
2025-05-14 13:15:00,104.11,104.18,104.05,104.12,20530.0,103.8785,103.9483,103.8186,103.8885,20530.0
2025-05-14 13:20:00,104.1,104.11,103.73,103.73,8047.0,103.8685,103.8785,103.4993,103.4993,8047.0
2025-05-14 13:25:00,103.7,103.87,103.64,103.87,14623.0,103.4694,103.639,103.4095,103.639,14623.0
2025-05-14 13:30:00,103.85,104.09,103.78,104.08,7513.0,103.6191,103.8585,103.5492,103.8486,7513.0
2025-05-14 13:35:00,104.03,104.15,103.97,104.04,12293.0,103.7987,103.9184,103.7388,103.8087,12293.0
2025-05-14 13:40:00,103.99,104.07,103.98,104.04,2997.0,103.7588,103.8386,103.7488,103.8087,2997.0
2025-05-14 13:45:00,103.99,104.02,103.88,103.93,2900.0,103.7588,103.7887,103.649,103.6989,2900.0
2025-05-14 13:50:00,103.94,104.02,103.89,103.89,2626.0,103.7089,103.7887,103.659,103.659,2626.0
2025-05-14 13:55:00,103.92,104.0,103.87,103.96,3260.0,103.6889,103.7687,103.639,103.7288,3260.0
2025-05-14 14:00:00,103.95,103.96,103.74,103.76,4080.0,103.7189,103.7288,103.5093,103.5293,4080.0
2025-05-14 14:05:00,103.8,103.93,103.76,103.77,6306.0,103.5692,103.6989,103.5293,103.5393,6306.0
2025-05-14 14:10:00,103.71,103.71,103.43,103.43,8803.0,103.4794,103.4794,103.2,103.2,8803.0
2025-05-14 14:15:00,103.44,103.5,103.36,103.45,19201.0,103.21,103.2699,103.1302,103.22,19201.0
2025-05-14 14:20:00,103.45,103.58,103.36,103.36,12878.0,103.22,103.3497,103.1302,103.1302,12878.0
2025-05-14 14:25:00,103.33,103.47,103.3,103.38,11168.0,103.1002,103.2399,103.0703,103.1501,11168.0
2025-05-14 14:30:00,103.38,103.53,103.38,103.52,15324.0,103.1501,103.2998,103.1501,103.2898,15324.0
2025-05-14 14:35:00,103.53,103.61,103.33,103.36,5676.0,103.2998,103.3796,103.1002,103.1302,5676.0
2025-05-14 14:40:00,103.34,103.34,103.19,103.29,6689.0,103.1102,103.1102,102.9605,103.0603,6689.0
2025-05-14 14:45:00,103.3,103.32,103.15,103.21,5482.0,103.0703,103.0903,102.9206,102.9805,5482.0
2025-05-14 14:50:00,103.2,103.28,103.17,103.25,5458.0,102.9705,103.0503,102.9406,103.0204,5458.0
2025-05-14 14:55:00,103.23,103.27,103.15,103.19,4908.0,103.0005,103.0404,102.9206,102.9605,4908.0
2025-05-14 15:00:00,103.22,103.26,103.02,103.02,8827.0,102.9905,103.0304,102.7909,102.7909,8827.0
2025-05-14 15:05:00,103.03,103.15,103.0,103.04,11434.0,102.8009,102.9206,102.771,102.8109,11434.0
2025-05-14 15:10:00,103.1,103.21,103.06,103.07,9528.0,102.8707,102.9805,102.8308,102.8408,9528.0
2025-05-14 15:15:00,103.12,103.18,103.0,103.04,13136.0,102.8907,102.9506,102.771,102.8109,13136.0
2025-05-14 15:20:00,103.04,103.06,102.73,102.81,24082.0,102.8109,102.8308,102.5016,102.5814,24082.0
2025-05-14 15:25:00,102.77,102.85,102.6,102.6,32728.0,102.5415,102.6213,102.3719,102.3719,32728.0
2025-05-14 15:30:00,102.6,102.64,102.5,102.5,20877.0,102.3719,102.4118,102.2721,102.2721,20877.0
2025-05-14 15:35:00,102.53,102.59,102.34,102.39,25663.0,102.302,102.3619,102.1124,102.1623,25663.0
2025-05-14 15:40:00,102.4,102.5,102.26,102.32,21991.0,102.1723,102.2721,102.0326,102.0925,21991.0
2025-05-14 15:45:00,102.35,102.35,102.17,102.27,36003.0,102.1224,102.1224,101.9428,102.0426,36003.0
2025-05-14 15:50:00,102.24,102.28,101.92,101.97,57691.0,102.0127,102.0526,101.6934,101.7433,57691.0
2025-05-14 15:55:00,101.98,102.05,101.84,102.03,191361.0,101.7532,101.8231,101.6136,101.8031,191361.0
2025-05-15 09:30:00,102.25,102.35,101.5,101.56,38057.0,102.0226,102.1224,101.2743,101.3342,38057.0
2025-05-15 09:35:00,101.7,101.71,101.21,101.41,7610.0,101.4739,101.4838,100.985,101.1845,7610.0
2025-05-15 09:40:00,101.48,101.54,100.98,101.08,9891.0,101.2544,101.3142,100.7555,100.8552,9891.0
2025-05-15 09:45:00,101.08,101.08,100.65,100.74,14313.0,100.8552,100.8552,100.4262,100.516,14313.0
2025-05-15 09:50:00,100.65,100.66,100.05,100.07,33366.0,100.4262,100.4362,99.8275,99.8475,33366.0
2025-05-15 09:55:00,100.18,100.77,100.17,100.74,27726.0,99.9572,100.5459,99.9473,100.516,27726.0
2025-05-15 10:00:00,100.71,101.06,100.63,101.04,10318.0,100.4861,100.8353,100.4062,100.8153,10318.0
2025-05-15 10:05:00,100.96,101.35,100.91,101.3,11487.0,100.7355,101.1246,100.6856,101.0748,11487.0
2025-05-15 10:10:00,101.29,101.55,101.27,101.55,7839.0,101.0648,101.3242,101.0448,101.3242,7839.0
2025-05-15 10:15:00,101.53,101.53,101.35,101.36,2275.0,101.3042,101.3042,101.1246,101.1346,2275.0
2025-05-15 10:20:00,101.34,101.46,101.22,101.45,3694.0,101.1147,101.2344,100.9949,101.2244,3694.0
2025-05-15 10:25:00,101.41,101.41,101.08,101.11,3473.0,101.1845,101.1845,100.8552,100.8852,3473.0
2025-05-15 10:30:00,101.16,101.45,101.1,101.45,7234.0,100.9351,101.2244,100.8752,101.2244,7234.0
2025-05-15 10:35:00,101.45,101.49,101.18,101.18,113283.0,101.2244,101.2643,100.955,100.955,113283.0
2025-05-15 10:40:00,101.24,101.41,101.13,101.33,94535.0,101.0149,101.1845,100.9051,101.1047,94535.0
2025-05-15 10:45:00,101.37,101.67,101.37,101.61,5575.0,101.1446,101.4439,101.1446,101.3841,5575.0
2025-05-15 10:50:00,101.61,101.75,101.61,101.63,4399.0,101.3841,101.5238,101.3841,101.404,4399.0
2025-05-15 10:55:00,101.71,101.98,101.71,101.94,6908.0,101.4838,101.7532,101.4838,101.7133,6908.0
2025-05-15 11:00:00,101.98,102.13,101.89,102.13,4741.0,101.7532,101.9029,101.6634,101.9029,4741.0
2025-05-15 11:05:00,102.15,102.16,102.01,102.14,4581.0,101.9229,101.9328,101.7832,101.9129,4581.0
2025-05-15 11:10:00,102.13,102.31,102.13,102.3,4354.0,101.9029,102.0825,101.9029,102.0725,4354.0
2025-05-15 11:15:00,102.3,102.42,102.26,102.3,21296.0,102.0725,102.1923,102.0326,102.0725,21296.0
2025-05-15 11:20:00,102.3,102.5,102.25,102.45,8149.0,102.0725,102.2721,102.0226,102.2222,8149.0
2025-05-15 11:25:00,102.44,102.46,102.42,102.44,1821.0,102.2122,102.2322,102.1923,102.2122,1821.0
2025-05-15 11:30:00,102.41,102.43,102.24,102.24,4254.0,102.1823,102.2022,102.0127,102.0127,4254.0
2025-05-15 11:35:00,102.27,102.38,102.27,102.38,2867.0,102.0426,102.1524,102.0426,102.1524,2867.0
2025-05-15 11:40:00,102.39,102.59,102.38,102.56,5255.0,102.1623,102.3619,102.1524,102.332,5255.0
2025-05-15 11:45:00,102.56,102.64,102.52,102.56,4855.0,102.332,102.4118,102.292,102.332,4855.0
2025-05-15 11:50:00,102.59,102.61,102.48,102.56,4733.0,102.3619,102.3818,102.2521,102.332,4733.0
2025-05-15 11:55:00,102.56,102.66,102.55,102.63,3565.0,102.332,102.4317,102.322,102.4018,3565.0
2025-05-15 12:00:00,102.61,102.61,102.46,102.53,6885.0,102.3818,102.3818,102.2322,102.302,6885.0
2025-05-15 12:05:00,102.5,102.63,102.5,102.62,2286.0,102.2721,102.4018,102.2721,102.3918,2286.0
2025-05-15 12:10:00,102.59,102.64,102.49,102.6,5733.0,102.3619,102.4118,102.2621,102.3719,5733.0
2025-05-15 12:15:00,102.56,102.56,102.43,102.44,2667.0,102.332,102.332,102.2022,102.2122,2667.0
2025-05-15 12:20:00,102.44,102.44,102.3,102.4,3183.0,102.2122,102.2122,102.0725,102.1723,3183.0
2025-05-15 12:25:00,102.35,102.39,102.28,102.33,2122.0,102.1224,102.1623,102.0526,102.1025,2122.0
2025-05-15 12:30:00,102.38,102.47,102.34,102.46,4789.0,102.1524,102.2422,102.1124,102.2322,4789.0
2025-05-15 12:35:00,102.37,102.44,102.32,102.41,2876.0,102.1424,102.2122,102.0925,102.1823,2876.0
2025-05-15 12:40:00,102.4,102.47,102.38,102.46,3040.0,102.1723,102.2422,102.1524,102.2322,3040.0
2025-05-15 12:45:00,102.49,102.58,102.49,102.57,2338.0,102.2621,102.3519,102.2621,102.3419,2338.0
2025-05-15 12:50:00,102.6,102.67,102.56,102.59,2990.0,102.3719,102.4417,102.332,102.3619,2990.0
2025-05-15 12:55:00,102.63,102.68,102.61,102.68,2204.0,102.4018,102.4517,102.3818,102.4517,2204.0
2025-05-15 13:00:00,102.7,102.84,102.69,102.83,4651.0,102.4716,102.6113,102.4617,102.6014,4651.0
2025-05-15 13:05:00,102.8,102.8,102.6,102.6,4354.0,102.5714,102.5714,102.3719,102.3719,4354.0
2025-05-15 13:10:00,102.59,102.59,102.42,102.44,4765.0,102.3619,102.3619,102.1923,102.2122,4765.0
2025-05-15 13:15:00,102.44,102.47,102.26,102.29,4550.0,102.2122,102.2422,102.0326,102.0626,4550.0
2025-05-15 13:20:00,102.26,102.36,102.24,102.27,5506.0,102.0326,102.1324,102.0127,102.0426,5506.0
2025-05-15 13:25:00,102.24,102.27,102.13,102.27,4071.0,102.0127,102.0426,101.9029,102.0426,4071.0
2025-05-15 13:30:00,102.21,102.24,102.16,102.21,3961.0,101.9827,102.0127,101.9328,101.9827,3961.0
2025-05-15 13:35:00,102.2,102.25,102.14,102.24,3128.0,101.9728,102.0226,101.9129,102.0127,3128.0
2025-05-15 13:40:00,102.26,102.26,102.13,102.22,3554.0,102.0326,102.0326,101.9029,101.9927,3554.0
2025-05-15 13:45:00,102.19,102.38,102.19,102.25,5450.0,101.9628,102.1524,101.9628,102.0226,5450.0
2025-05-15 13:50:00,102.28,102.28,102.18,102.19,12547.0,102.0526,102.0526,101.9528,101.9628,12547.0
2025-05-15 13:55:00,102.21,102.24,102.13,102.15,3883.0,101.9827,102.0127,101.9029,101.9229,3883.0
2025-05-15 14:00:00,102.15,102.19,102.07,102.09,3891.0,101.9229,101.9628,101.843,101.863,3891.0
2025-05-15 14:05:00,102.11,102.13,101.95,102.03,7978.0,101.883,101.9029,101.7233,101.8031,7978.0
2025-05-15 14:10:00,102.03,102.23,102.02,102.23,3958.0,101.8031,102.0027,101.7932,102.0027,3958.0
2025-05-15 14:15:00,102.26,102.35,102.21,102.3,5148.0,102.0326,102.1224,101.9827,102.0725,5148.0
2025-05-15 14:20:00,102.28,102.29,102.2,102.23,3374.0,102.0526,102.0626,101.9728,102.0027,3374.0
2025-05-15 14:25:00,102.23,102.28,102.16,102.25,3031.0,102.0027,102.0526,101.9328,102.0226,3031.0
2025-05-15 14:30:00,102.26,102.31,102.26,102.31,2042.0,102.0326,102.0825,102.0326,102.0825,2042.0
2025-05-15 14:35:00,102.32,102.34,102.27,102.29,3485.0,102.0925,102.1124,102.0426,102.0626,3485.0
2025-05-15 14:40:00,102.31,102.38,102.31,102.36,4265.0,102.0825,102.1524,102.0825,102.1324,4265.0
2025-05-15 14:45:00,102.37,102.51,102.35,102.51,8713.0,102.1424,102.2821,102.1224,102.2821,8713.0
2025-05-15 14:50:00,102.49,102.52,102.41,102.52,4389.0,102.2621,102.292,102.1823,102.292,4389.0
2025-05-15 14:55:00,102.52,102.63,102.48,102.48,6841.0,102.292,102.4018,102.2521,102.2521,6841.0
2025-05-15 15:00:00,102.53,102.53,102.41,102.48,4862.0,102.302,102.302,102.1823,102.2521,4862.0
2025-05-15 15:05:00,102.49,102.56,102.48,102.54,4609.0,102.2621,102.332,102.2521,102.312,4609.0
2025-05-15 15:10:00,102.55,102.61,102.52,102.54,5776.0,102.322,102.3818,102.292,102.312,5776.0
2025-05-15 15:15:00,102.54,102.61,102.52,102.58,5458.0,102.312,102.3818,102.292,102.3519,5458.0
2025-05-15 15:20:00,102.56,102.69,102.54,102.66,6892.0,102.332,102.4617,102.312,102.4317,6892.0
2025-05-15 15:25:00,102.67,102.78,102.64,102.69,8576.0,102.4417,102.5515,102.4118,102.4617,8576.0
2025-05-15 15:30:00,102.75,102.8,102.7,102.75,6894.0,102.5215,102.5714,102.4716,102.5215,6894.0
2025-05-15 15:35:00,102.75,102.8,102.67,102.68,12290.0,102.5215,102.5714,102.4417,102.4517,12290.0
2025-05-15 15:40:00,102.72,102.81,102.64,102.8,22738.0,102.4916,102.5814,102.4118,102.5714,22738.0
2025-05-15 15:45:00,102.78,102.85,102.62,102.63,29434.0,102.5515,102.6213,102.3918,102.4018,29434.0
2025-05-15 15:50:00,102.66,102.8,102.55,102.6,29872.0,102.4317,102.5714,102.322,102.3719,29872.0
2025-05-15 15:55:00,102.58,102.8,102.58,102.8,81069.0,102.3519,102.5714,102.3519,102.5714,81069.0
2025-05-16 09:30:00,102.75,103.14,102.48,102.88,61678.0,102.5215,102.9107,102.2521,102.6512,61678.0
2025-05-16 09:35:00,102.88,102.99,102.4,102.76,5546.0,102.6512,102.761,102.1723,102.5315,5546.0
2025-05-16 09:40:00,102.76,102.76,102.26,102.54,3331.0,102.5315,102.5315,102.0326,102.312,3331.0
2025-05-16 09:45:00,102.52,102.64,102.39,102.62,3114.0,102.292,102.4118,102.1623,102.3918,3114.0
2025-05-16 09:50:00,102.54,102.75,102.5,102.74,6531.0,102.312,102.5215,102.2721,102.5116,6531.0
2025-05-16 09:55:00,102.85,103.19,102.85,103.18,3409.0,102.6213,102.9605,102.6213,102.9506,3409.0
2025-05-16 10:00:00,103.1,103.31,102.98,103.3,10726.0,102.8707,103.0803,102.751,103.0703,10726.0
2025-05-16 10:05:00,103.26,103.29,102.89,102.94,8061.0,103.0304,103.0603,102.6612,102.7111,8061.0
2025-05-16 10:10:00,102.97,103.12,102.96,103.06,4495.0,102.741,102.8907,102.7311,102.8308,4495.0
2025-05-16 10:15:00,103.01,103.13,102.87,102.93,3134.0,102.781,102.9007,102.6413,102.7011,3134.0
2025-05-16 10:20:00,102.94,103.11,102.84,103.05,4600.0,102.7111,102.8807,102.6113,102.8209,4600.0
2025-05-16 10:25:00,103.06,103.32,103.06,103.31,2141.0,102.8308,103.0903,102.8308,103.0803,2141.0
2025-05-16 10:30:00,103.26,103.37,103.19,103.37,1549.0,103.0304,103.1401,102.9605,103.1401,1549.0
2025-05-16 10:35:00,103.3,103.39,103.24,103.35,2799.0,103.0703,103.1601,103.0104,103.1202,2799.0
2025-05-16 10:40:00,103.26,103.44,103.21,103.44,3200.0,103.0304,103.21,102.9805,103.21,3200.0
2025-05-16 10:45:00,103.49,103.57,103.41,103.45,1640.0,103.2599,103.3397,103.1801,103.22,1640.0
2025-05-16 10:50:00,103.42,103.5,103.2,103.29,4516.0,103.19,103.2699,102.9705,103.0603,4516.0
2025-05-16 10:55:00,103.32,103.43,103.22,103.36,3813.0,103.0903,103.2,102.9905,103.1302,3813.0
2025-05-16 11:00:00,103.36,103.36,103.12,103.17,3916.0,103.1302,103.1302,102.8907,102.9406,3916.0
2025-05-16 11:05:00,103.17,103.22,103.09,103.14,2600.0,102.9406,102.9905,102.8608,102.9107,2600.0
2025-05-16 11:10:00,103.21,103.26,103.12,103.23,4472.0,102.9805,103.0304,102.8907,103.0005,4472.0
2025-05-16 11:15:00,103.24,103.25,103.14,103.18,4029.0,103.0104,103.0204,102.9107,102.9506,4029.0
2025-05-16 11:20:00,103.23,103.33,103.2,103.2,3092.0,103.0005,103.1002,102.9705,102.9705,3092.0
2025-05-16 11:25:00,103.27,103.35,103.23,103.33,2274.0,103.0404,103.1202,103.0005,103.1002,2274.0
2025-05-16 11:30:00,103.33,103.48,103.29,103.48,4793.0,103.1002,103.2499,103.0603,103.2499,4793.0
2025-05-16 11:35:00,103.48,103.55,103.4,103.51,5581.0,103.2499,103.3197,103.1701,103.2798,5581.0
2025-05-16 11:40:00,103.48,103.52,103.43,103.52,1511.0,103.2499,103.2898,103.2,103.2898,1511.0
2025-05-16 11:45:00,103.51,103.51,103.43,103.48,5439.0,103.2798,103.2798,103.2,103.2499,5439.0
2025-05-16 11:50:00,103.52,103.63,103.5,103.62,4885.0,103.2898,103.3996,103.2699,103.3896,4885.0
2025-05-16 11:55:00,103.65,103.77,103.63,103.66,27793.0,103.4195,103.5393,103.3996,103.4295,27793.0
2025-05-16 12:00:00,103.67,103.68,103.55,103.64,3039.0,103.4395,103.4495,103.3197,103.4095,3039.0
2025-05-16 12:05:00,103.6,103.63,103.52,103.63,3400.0,103.3696,103.3996,103.2898,103.3996,3400.0
2025-05-16 12:10:00,103.72,103.88,103.71,103.88,8346.0,103.4894,103.649,103.4794,103.649,8346.0
2025-05-16 12:15:00,103.87,103.96,103.86,103.94,6672.0,103.639,103.7288,103.6291,103.7089,6672.0
2025-05-16 12:20:00,103.96,104.04,103.92,104.04,1451.0,103.7288,103.8087,103.6889,103.8087,1451.0
2025-05-16 12:25:00,104.02,104.06,103.91,103.92,5636.0,103.7887,103.8286,103.6789,103.6889,5636.0
2025-05-16 12:30:00,103.95,104.08,103.95,104.05,4457.0,103.7189,103.8486,103.7189,103.8186,4457.0
2025-05-16 12:35:00,104.04,104.16,104.04,104.16,4169.0,103.8087,103.9284,103.8087,103.9284,4169.0
2025-05-16 12:40:00,104.15,104.23,104.08,104.09,8600.0,103.9184,103.9982,103.8486,103.8585,8600.0
2025-05-16 12:45:00,104.12,104.22,104.12,104.19,1961.0,103.8885,103.9883,103.8885,103.9583,1961.0
2025-05-16 12:50:00,104.15,104.24,104.09,104.24,9781.0,103.9184,104.0082,103.8585,104.0082,9781.0
2025-05-16 12:55:00,104.2,104.25,104.17,104.25,5642.0,103.9683,104.0182,103.9384,104.0182,5642.0
2025-05-16 13:00:00,104.25,104.34,104.22,104.29,5971.0,104.0182,104.108,103.9883,104.0581,5971.0
2025-05-16 13:05:00,104.33,104.33,104.2,104.23,4710.0,104.098,104.098,103.9683,103.9982,4710.0
2025-05-16 13:10:00,104.16,104.34,104.15,104.33,3106.0,103.9284,104.108,103.9184,104.098,3106.0
2025-05-16 13:15:00,104.35,104.54,104.35,104.47,6744.0,104.118,104.3075,104.118,104.2377,6744.0
2025-05-16 13:20:00,104.45,104.55,104.43,104.47,10585.0,104.2177,104.3175,104.1978,104.2377,10585.0
2025-05-16 13:25:00,104.42,104.45,104.24,104.25,2853.0,104.1878,104.2177,104.0082,104.0182,2853.0
2025-05-16 13:30:00,104.22,104.34,104.22,104.29,1766.0,103.9883,104.108,103.9883,104.0581,1766.0
2025-05-16 13:35:00,104.27,104.32,104.25,104.25,3779.0,104.0381,104.088,104.0182,104.0182,3779.0
2025-05-16 13:40:00,104.29,104.33,104.23,104.27,4579.0,104.0581,104.098,103.9982,104.0381,4579.0
2025-05-16 13:45:00,104.28,104.33,104.27,104.33,1166.0,104.0481,104.098,104.0381,104.098,1166.0
2025-05-16 13:50:00,104.3,104.3,104.17,104.18,3990.0,104.0681,104.0681,103.9384,103.9483,3990.0
2025-05-16 13:55:00,104.19,104.22,104.17,104.18,1345.0,103.9583,103.9883,103.9384,103.9483,1345.0
2025-05-16 14:00:00,104.18,104.31,104.15,104.29,3164.0,103.9483,104.0781,103.9184,104.0581,3164.0
2025-05-16 14:05:00,104.33,104.34,104.28,104.33,2245.0,104.098,104.108,104.0481,104.098,2245.0
2025-05-16 14:10:00,104.36,104.4,104.28,104.4,2489.0,104.1279,104.1679,104.0481,104.1679,2489.0
2025-05-16 14:15:00,104.4,104.51,104.37,104.49,2972.0,104.1679,104.2776,104.1379,104.2577,2972.0
2025-05-16 14:20:00,104.45,104.55,104.42,104.54,4183.0,104.2177,104.3175,104.1878,104.3075,4183.0
2025-05-16 14:25:00,104.59,104.59,104.5,104.52,5694.0,104.3574,104.3574,104.2676,104.2876,5694.0
2025-05-16 14:30:00,104.53,104.55,104.49,104.54,4505.0,104.2976,104.3175,104.2577,104.3075,4505.0
2025-05-16 14:35:00,104.52,104.57,104.48,104.57,3762.0,104.2876,104.3375,104.2477,104.3375,3762.0
2025-05-16 14:40:00,104.55,104.7,104.55,104.67,8518.0,104.3175,104.4672,104.3175,104.4373,8518.0
2025-05-16 14:45:00,104.67,104.71,104.66,104.71,5405.0,104.4373,104.4772,104.4273,104.4772,5405.0
2025-05-16 14:50:00,104.69,104.69,104.49,104.5,8351.0,104.4572,104.4572,104.2577,104.2676,8351.0
2025-05-16 14:55:00,104.54,104.61,104.48,104.48,3515.0,104.3075,104.3774,104.2477,104.2477,3515.0
2025-05-16 15:00:00,104.49,104.49,104.43,104.44,7079.0,104.2577,104.2577,104.1978,104.2078,7079.0
2025-05-16 15:05:00,104.43,104.5,104.37,104.37,4848.0,104.1978,104.2676,104.1379,104.1379,4848.0
2025-05-16 15:10:00,104.38,104.44,104.36,104.42,7168.0,104.1479,104.2078,104.1279,104.1878,7168.0
2025-05-16 15:15:00,104.41,104.42,104.32,104.39,9404.0,104.1778,104.1878,104.088,104.1579,9404.0
2025-05-16 15:20:00,104.37,104.37,104.2,104.21,7259.0,104.1379,104.1379,103.9683,103.9783,7259.0
2025-05-16 15:25:00,104.19,104.26,104.16,104.16,11018.0,103.9583,104.0282,103.9284,103.9284,11018.0
2025-05-16 15:30:00,104.2,104.2,104.09,104.1,6797.0,103.9683,103.9683,103.8585,103.8685,6797.0
2025-05-16 15:35:00,104.11,104.18,104.03,104.13,5004.0,103.8785,103.9483,103.7987,103.8985,5004.0
2025-05-16 15:40:00,104.14,104.21,104.11,104.12,8577.0,103.9084,103.9783,103.8785,103.8885,8577.0
2025-05-16 15:45:00,104.15,104.18,104.03,104.12,15290.0,103.9184,103.9483,103.7987,103.8885,15290.0
2025-05-16 15:50:00,104.03,104.31,104.02,104.23,15677.0,103.7987,104.0781,103.7887,103.9982,15677.0
2025-05-16 15:55:00,104.23,104.43,104.2,104.4,78211.0,103.9982,104.1978,103.9683,104.1679,78211.0
2025-05-19 09:30:00,101.83,102.69,101.83,102.45,40203.0,101.6036,102.4617,101.6036,102.2222,40203.0
2025-05-19 09:35:00,102.49,102.62,102.27,102.4,7149.0,102.2621,102.3918,102.0426,102.1723,7149.0
2025-05-19 09:40:00,102.37,102.49,102.1,102.15,7126.0,102.1424,102.2621,101.873,101.9229,7126.0
2025-05-19 09:45:00,102.15,102.34,101.94,102.03,45972.0,101.9229,102.1124,101.7133,101.8031,45972.0
2025-05-19 09:50:00,102.07,102.07,101.68,101.86,15517.0,101.843,101.843,101.4539,101.6335,15517.0
2025-05-19 09:55:00,101.83,101.96,101.69,101.78,6197.0,101.6036,101.7333,101.4639,101.5537,6197.0
2025-05-19 10:00:00,101.78,101.95,101.6,101.94,16788.0,101.5537,101.7233,101.3741,101.7133,16788.0
2025-05-19 10:05:00,102.0,102.35,102.0,102.34,8726.0,101.7732,102.1224,101.7732,102.1124,8726.0
2025-05-19 10:10:00,102.34,102.53,102.27,102.53,5468.0,102.1124,102.302,102.0426,102.302,5468.0
2025-05-19 10:15:00,102.53,102.67,102.43,102.56,9084.0,102.302,102.4417,102.2022,102.332,9084.0
2025-05-19 10:20:00,102.56,102.58,102.34,102.35,18304.0,102.332,102.3519,102.1124,102.1224,18304.0
2025-05-19 10:25:00,102.3,102.31,102.1,102.28,5130.0,102.0725,102.0825,101.873,102.0526,5130.0
2025-05-19 10:30:00,102.22,102.45,102.2,102.45,3657.0,101.9927,102.2222,101.9728,102.2222,3657.0
2025-05-19 10:35:00,102.43,102.56,102.41,102.51,6519.0,102.2022,102.332,102.1823,102.2821,6519.0
2025-05-19 10:40:00,102.47,102.52,102.42,102.45,3171.0,102.2422,102.292,102.1923,102.2222,3171.0
2025-05-19 10:45:00,102.41,102.52,102.36,102.48,4464.0,102.1823,102.292,102.1324,102.2521,4464.0
2025-05-19 10:50:00,102.51,102.68,102.5,102.59,5224.0,102.2821,102.4517,102.2721,102.3619,5224.0
2025-05-19 10:55:00,102.62,102.75,102.61,102.72,3819.0,102.3918,102.5215,102.3818,102.4916,3819.0
2025-05-19 11:00:00,102.72,102.95,102.72,102.91,13668.0,102.4916,102.7211,102.4916,102.6812,13668.0
2025-05-19 11:05:00,102.91,102.99,102.9,102.94,2646.0,102.6812,102.761,102.6712,102.7111,2646.0
2025-05-19 11:10:00,102.93,103.1,102.92,103.07,4588.0,102.7011,102.8707,102.6912,102.8408,4588.0
2025-05-19 11:15:00,103.05,103.24,103.05,103.2,5031.0,102.8209,103.0104,102.8209,102.9705,5031.0
2025-05-19 11:20:00,103.2,103.29,103.19,103.21,3456.0,102.9705,103.0603,102.9605,102.9805,3456.0
2025-05-19 11:25:00,103.23,103.24,103.16,103.18,5779.0,103.0005,103.0104,102.9306,102.9506,5779.0
2025-05-19 11:30:00,103.2,103.25,102.95,102.97,7590.0,102.9705,103.0204,102.7211,102.741,7590.0
2025-05-19 11:35:00,102.95,103.09,102.93,103.06,3694.0,102.7211,102.8608,102.7011,102.8308,3694.0
2025-05-19 11:40:00,103.09,103.24,103.02,103.2,3506.0,102.8608,103.0104,102.7909,102.9705,3506.0
2025-05-19 11:45:00,103.16,103.19,103.03,103.08,4591.0,102.9306,102.9605,102.8009,102.8508,4591.0
2025-05-19 11:50:00,103.05,103.16,103.0,103.12,3916.0,102.8209,102.9306,102.771,102.8907,3916.0
2025-05-19 11:55:00,103.09,103.2,103.09,103.12,1549.0,102.8608,102.9705,102.8608,102.8907,1549.0
2025-05-19 12:00:00,103.11,103.26,103.11,103.26,2071.0,102.8807,103.0304,102.8807,103.0304,2071.0
2025-05-19 12:05:00,103.25,103.25,103.18,103.23,1264.0,103.0204,103.0204,102.9506,103.0005,1264.0
2025-05-19 12:10:00,103.23,103.35,103.22,103.35,2473.0,103.0005,103.1202,102.9905,103.1202,2473.0
2025-05-19 12:15:00,103.37,103.5,103.27,103.29,12688.0,103.1401,103.2699,103.0404,103.0603,12688.0
2025-05-19 12:20:00,103.31,103.39,103.29,103.39,7131.0,103.0803,103.1601,103.0603,103.1601,7131.0
2025-05-19 12:25:00,103.38,103.43,103.34,103.41,3132.0,103.1501,103.2,103.1102,103.1801,3132.0
2025-05-19 12:30:00,103.41,103.48,103.4,103.46,6098.0,103.1801,103.2499,103.1701,103.2299,6098.0
2025-05-19 12:35:00,103.5,103.61,103.47,103.58,4380.0,103.2699,103.3796,103.2399,103.3497,4380.0
2025-05-19 12:40:00,103.58,103.58,103.37,103.38,6964.0,103.3497,103.3497,103.1401,103.1501,6964.0
2025-05-19 12:45:00,103.41,103.43,103.38,103.39,1675.0,103.1801,103.2,103.1501,103.1601,1675.0
2025-05-19 12:50:00,103.42,103.5,103.41,103.48,2319.0,103.19,103.2699,103.1801,103.2499,2319.0
2025-05-19 12:55:00,103.52,103.54,103.45,103.45,4357.0,103.2898,103.3098,103.22,103.22,4357.0
2025-05-19 13:00:00,103.45,103.51,103.43,103.47,3481.0,103.22,103.2798,103.2,103.2399,3481.0
2025-05-19 13:05:00,103.45,103.51,103.42,103.48,5409.0,103.22,103.2798,103.19,103.2499,5409.0
2025-05-19 13:10:00,103.48,103.48,103.36,103.41,5148.0,103.2499,103.2499,103.1302,103.1801,5148.0
2025-05-19 13:15:00,103.43,103.47,103.36,103.36,4583.0,103.2,103.2399,103.1302,103.1302,4583.0
2025-05-19 13:20:00,103.33,103.37,103.28,103.37,10154.0,103.1002,103.1401,103.0503,103.1401,10154.0
2025-05-19 13:25:00,103.34,103.5,103.34,103.45,7122.0,103.1102,103.2699,103.1102,103.22,7122.0
2025-05-19 13:30:00,103.45,103.51,103.37,103.51,11233.0,103.22,103.2798,103.1401,103.2798,11233.0
2025-05-19 13:35:00,103.47,103.51,103.44,103.44,3131.0,103.2399,103.2798,103.21,103.21,3131.0
2025-05-19 13:40:00,103.46,103.46,103.39,103.4,5161.0,103.2299,103.2299,103.1601,103.1701,5161.0
2025-05-19 13:45:00,103.39,103.39,103.34,103.39,4963.0,103.1601,103.1601,103.1102,103.1601,4963.0
2025-05-19 13:50:00,103.36,103.44,103.32,103.44,3088.0,103.1302,103.21,103.0903,103.21,3088.0
2025-05-19 13:55:00,103.4,103.43,103.37,103.39,2054.0,103.1701,103.2,103.1401,103.1601,2054.0
2025-05-19 14:00:00,103.36,103.45,103.36,103.43,4542.0,103.1302,103.22,103.1302,103.2,4542.0
2025-05-19 14:05:00,103.42,103.42,103.31,103.34,4649.0,103.19,103.19,103.0803,103.1102,4649.0
2025-05-19 14:10:00,103.27,103.29,103.17,103.26,8394.0,103.0404,103.0603,102.9406,103.0304,8394.0
2025-05-19 14:15:00,103.23,103.23,103.05,103.1,3753.0,103.0005,103.0005,102.8209,102.8707,3753.0
2025-05-19 14:20:00,103.14,103.16,103.03,103.04,7328.0,102.9107,102.9306,102.8009,102.8109,7328.0
2025-05-19 14:25:00,103.04,103.08,103.0,103.05,5836.0,102.8109,102.8508,102.771,102.8209,5836.0
2025-05-19 14:30:00,103.05,103.18,103.05,103.14,4680.0,102.8209,102.9506,102.8209,102.9107,4680.0
2025-05-19 14:35:00,103.11,103.22,103.09,103.18,5731.0,102.8807,102.9905,102.8608,102.9506,5731.0
2025-05-19 14:40:00,103.17,103.23,103.17,103.18,1621.0,102.9406,103.0005,102.9406,102.9506,1621.0
2025-05-19 14:45:00,103.19,103.2,103.08,103.16,6714.0,102.9605,102.9705,102.8508,102.9306,6714.0
2025-05-19 14:50:00,103.16,103.17,103.04,103.08,4946.0,102.9306,102.9406,102.8109,102.8508,4946.0
2025-05-19 14:55:00,103.08,103.13,103.08,103.1,2549.0,102.8508,102.9007,102.8508,102.8707,2549.0
2025-05-19 15:00:00,103.12,103.14,102.95,102.95,11569.0,102.8907,102.9107,102.7211,102.7211,11569.0
2025-05-19 15:05:00,103.01,103.12,102.98,103.1,7505.0,102.781,102.8907,102.751,102.8707,7505.0
2025-05-19 15:10:00,103.1,103.15,103.08,103.12,5131.0,102.8707,102.9206,102.8508,102.8907,5131.0
2025-05-19 15:15:00,103.1,103.1,103.01,103.03,33107.0,102.8707,102.8707,102.781,102.8009,33107.0
2025-05-19 15:20:00,103.08,103.09,102.94,103.04,6512.0,102.8508,102.8608,102.7111,102.8109,6512.0
2025-05-19 15:25:00,103.04,103.04,102.97,103.0,5363.0,102.8109,102.8109,102.741,102.771,5363.0
2025-05-19 15:30:00,103.02,103.11,103.02,103.05,12110.0,102.7909,102.8807,102.7909,102.8209,12110.0
2025-05-19 15:35:00,103.06,103.16,103.04,103.13,10095.0,102.8308,102.9306,102.8109,102.9007,10095.0
2025-05-19 15:40:00,103.12,103.14,102.99,103.01,15666.0,102.8907,102.9107,102.761,102.781,15666.0
2025-05-19 15:45:00,103.01,103.09,102.97,102.97,18903.0,102.781,102.8608,102.741,102.741,18903.0
2025-05-19 15:50:00,102.97,103.18,102.97,103.13,33003.0,102.741,102.9506,102.741,102.9007,33003.0
2025-05-19 15:55:00,103.11,103.14,102.92,103.07,85968.0,102.8807,102.9107,102.6912,102.8408,85968.0
2025-05-20 09:30:00,102.41,103.13,102.41,102.86,16991.0,102.1823,102.9007,102.1823,102.6313,16991.0
2025-05-20 09:35:00,102.8,103.07,102.56,102.92,4602.0,102.5714,102.8408,102.332,102.6912,4602.0
2025-05-20 09:40:00,103.08,103.09,102.75,102.75,4036.0,102.8508,102.8608,102.5215,102.5215,4036.0
2025-05-20 09:45:00,102.81,102.95,102.79,102.82,2160.0,102.5814,102.7211,102.5614,102.5914,2160.0
2025-05-20 09:50:00,102.76,102.91,102.65,102.72,17473.0,102.5315,102.6812,102.4218,102.4916,17473.0
2025-05-20 09:55:00,102.62,102.8,102.6,102.74,2300.0,102.3918,102.5714,102.3719,102.5116,2300.0
2025-05-20 10:00:00,102.61,103.01,102.61,102.95,6899.0,102.3818,102.781,102.3818,102.7211,6899.0
2025-05-20 10:05:00,102.96,103.21,102.82,102.87,11371.0,102.7311,102.9805,102.5914,102.6413,11371.0
2025-05-20 10:10:00,102.9,102.92,102.69,102.75,8534.0,102.6712,102.6912,102.4617,102.5215,8534.0
2025-05-20 10:15:00,102.68,102.69,102.57,102.57,3199.0,102.4517,102.4617,102.3419,102.3419,3199.0
2025-05-20 10:20:00,102.58,102.88,102.58,102.78,2671.0,102.3519,102.6512,102.3519,102.5515,2671.0
2025-05-20 10:25:00,102.76,102.95,102.75,102.95,1745.0,102.5315,102.7211,102.5215,102.7211,1745.0
2025-05-20 10:30:00,102.86,102.95,102.83,102.93,3568.0,102.6313,102.7211,102.6014,102.7011,3568.0
2025-05-20 10:35:00,102.88,102.99,102.84,102.99,3229.0,102.6512,102.761,102.6113,102.761,3229.0
2025-05-20 10:40:00,103.0,103.0,102.87,102.89,1857.0,102.771,102.771,102.6413,102.6612,1857.0
2025-05-20 10:45:00,102.93,103.0,102.86,102.86,8020.0,102.7011,102.771,102.6313,102.6313,8020.0
2025-05-20 10:50:00,102.94,102.95,102.77,102.87,2901.0,102.7111,102.7211,102.5415,102.6413,2901.0
2025-05-20 10:55:00,102.91,102.91,102.73,102.8,4918.0,102.6812,102.6812,102.5016,102.5714,4918.0
2025-05-20 11:00:00,102.74,102.77,102.63,102.65,3599.0,102.5116,102.5415,102.4018,102.4218,3599.0
2025-05-20 11:05:00,102.71,102.81,102.7,102.81,3604.0,102.4816,102.5814,102.4716,102.5814,3604.0
2025-05-20 11:10:00,102.84,102.97,102.84,102.97,3948.0,102.6113,102.741,102.6113,102.741,3948.0
2025-05-20 11:15:00,103.02,103.14,103.02,103.09,1209.0,102.7909,102.9107,102.7909,102.8608,1209.0
2025-05-20 11:20:00,103.15,103.24,103.02,103.04,4090.0,102.9206,103.0104,102.7909,102.8109,4090.0
2025-05-20 11:25:00,103.02,103.02,102.96,103.02,2053.0,102.7909,102.7909,102.7311,102.7909,2053.0
2025-05-20 11:30:00,103.02,103.02,102.86,102.94,3053.0,102.7909,102.7909,102.6313,102.7111,3053.0
2025-05-20 11:35:00,102.93,102.95,102.86,102.95,2226.0,102.7011,102.7211,102.6313,102.7211,2226.0
2025-05-20 11:40:00,102.93,102.96,102.83,102.85,4385.0,102.7011,102.7311,102.6014,102.6213,4385.0
2025-05-20 11:45:00,102.85,102.87,102.78,102.78,2971.0,102.6213,102.6413,102.5515,102.5515,2971.0
2025-05-20 11:50:00,102.8,102.82,102.73,102.79,1455.0,102.5714,102.5914,102.5016,102.5614,1455.0
2025-05-20 11:55:00,102.83,102.94,102.81,102.81,3194.0,102.6014,102.7111,102.5814,102.5814,3194.0
2025-05-20 12:00:00,102.84,102.85,102.64,102.67,4358.0,102.6113,102.6213,102.4118,102.4417,4358.0
2025-05-20 12:05:00,102.67,102.67,102.47,102.47,1911.0,102.4417,102.4417,102.2422,102.2422,1911.0
2025-05-20 12:10:00,102.34,102.43,102.32,102.41,2800.0,102.1124,102.2022,102.0925,102.1823,2800.0
2025-05-20 12:15:00,102.4,102.42,102.36,102.41,3275.0,102.1723,102.1923,102.1324,102.1823,3275.0
2025-05-20 12:20:00,102.42,102.42,102.27,102.38,2165.0,102.1923,102.1923,102.0426,102.1524,2165.0
2025-05-20 12:25:00,102.38,102.39,102.3,102.31,1662.0,102.1524,102.1623,102.0725,102.0825,1662.0
2025-05-20 12:30:00,102.31,102.31,102.06,102.14,2701.0,102.0825,102.0825,101.8331,101.9129,2701.0
2025-05-20 12:35:00,102.17,102.17,101.8,101.96,4920.0,101.9428,101.9428,101.5736,101.7333,4920.0
2025-05-20 12:40:00,101.9,101.96,101.84,101.93,4006.0,101.6734,101.7333,101.6136,101.7034,4006.0
2025-05-20 12:45:00,101.94,102.08,101.94,102.08,5950.0,101.7133,101.853,101.7133,101.853,5950.0
2025-05-20 12:50:00,102.14,102.18,102.09,102.18,4226.0,101.9129,101.9528,101.863,101.9528,4226.0
2025-05-20 12:55:00,102.21,102.32,102.19,102.27,3574.0,101.9827,102.0925,101.9628,102.0426,3574.0
2025-05-20 13:00:00,102.29,102.34,102.19,102.19,13939.0,102.0626,102.1124,101.9628,101.9628,13939.0
2025-05-20 13:05:00,102.21,102.21,102.07,102.07,1557.0,101.9827,101.9827,101.843,101.843,1557.0
2025-05-20 13:10:00,102.11,102.25,102.1,102.25,3802.0,101.883,102.0226,101.873,102.0226,3802.0
2025-05-20 13:15:00,102.22,102.25,102.18,102.24,3785.0,101.9927,102.0226,101.9528,102.0127,3785.0
2025-05-20 13:20:00,102.22,102.25,102.21,102.21,2850.0,101.9927,102.0226,101.9827,101.9827,2850.0
2025-05-20 13:25:00,102.21,102.26,102.18,102.2,4395.0,101.9827,102.0326,101.9528,101.9728,4395.0
2025-05-20 13:30:00,102.2,102.23,102.13,102.15,3264.0,101.9728,102.0027,101.9029,101.9229,3264.0
2025-05-20 13:35:00,102.13,102.23,102.1,102.17,2764.0,101.9029,102.0027,101.873,101.9428,2764.0
2025-05-20 13:40:00,102.2,102.21,102.15,102.21,3581.0,101.9728,101.9827,101.9229,101.9827,3581.0
2025-05-20 13:45:00,102.21,102.26,102.21,102.26,791.0,101.9827,102.0326,101.9827,102.0326,791.0
2025-05-20 13:50:00,102.3,102.33,102.25,102.33,3372.0,102.0725,102.1025,102.0226,102.1025,3372.0
2025-05-20 13:55:00,102.36,102.41,102.35,102.36,3011.0,102.1324,102.1823,102.1224,102.1324,3011.0
2025-05-20 14:00:00,102.35,102.36,102.24,102.32,3946.0,102.1224,102.1324,102.0127,102.0925,3946.0
2025-05-20 14:05:00,102.32,102.32,102.19,102.2,2499.0,102.0925,102.0925,101.9628,101.9728,2499.0
2025-05-20 14:10:00,102.18,102.24,102.17,102.21,1800.0,101.9528,102.0127,101.9428,101.9827,1800.0
2025-05-20 14:15:00,102.2,102.2,102.04,102.06,2486.0,101.9728,101.9728,101.8131,101.8331,2486.0
2025-05-20 14:20:00,102.01,102.01,101.71,101.86,10296.0,101.7832,101.7832,101.4838,101.6335,10296.0
2025-05-20 14:25:00,101.9,101.96,101.77,101.8,6192.0,101.6734,101.7333,101.5437,101.5736,6192.0
2025-05-20 14:30:00,101.77,101.82,101.61,101.67,9711.0,101.5437,101.5936,101.3841,101.4439,9711.0
2025-05-20 14:35:00,101.67,101.72,101.58,101.66,8355.0,101.4439,101.4938,101.3541,101.434,8355.0
2025-05-20 14:40:00,101.64,101.69,101.52,101.54,6172.0,101.414,101.4639,101.2943,101.3142,6172.0
2025-05-20 14:45:00,101.54,101.56,101.44,101.5,3196.0,101.3142,101.3342,101.2144,101.2743,3196.0
2025-05-20 14:50:00,101.54,101.54,101.42,101.42,6268.0,101.3142,101.3142,101.1945,101.1945,6268.0
2025-05-20 14:55:00,101.44,101.45,101.35,101.39,6540.0,101.2144,101.2244,101.1246,101.1646,6540.0
2025-05-20 15:00:00,101.39,101.39,101.21,101.21,12936.0,101.1646,101.1646,100.985,100.985,12936.0
2025-05-20 15:05:00,101.21,101.31,101.21,101.29,11537.0,100.985,101.0847,100.985,101.0648,11537.0
2025-05-20 15:10:00,101.31,101.32,101.18,101.3,11162.0,101.0847,101.0947,100.955,101.0748,11162.0
2025-05-20 15:15:00,101.28,101.35,101.21,101.27,6895.0,101.0548,101.1246,100.985,101.0448,6895.0
2025-05-20 15:20:00,101.26,101.31,101.19,101.19,9413.0,101.0348,101.0847,100.965,100.965,9413.0
2025-05-20 15:25:00,101.18,101.23,101.08,101.09,7951.0,100.955,101.0049,100.8552,100.8652,7951.0
2025-05-20 15:30:00,101.12,101.22,101.1,101.22,5990.0,100.8952,100.9949,100.8752,100.9949,5990.0
2025-05-20 15:35:00,101.22,101.24,101.15,101.16,11250.0,100.9949,101.0149,100.9251,100.9351,11250.0
2025-05-20 15:40:00,101.16,101.32,101.16,101.23,8310.0,100.9351,101.0947,100.9351,101.0049,8310.0
2025-05-20 15:45:00,101.28,101.34,101.06,101.06,17187.0,101.0548,101.1147,100.8353,100.8353,17187.0
2025-05-20 15:50:00,101.03,101.24,101.0,101.12,21500.0,100.8054,101.0149,100.7754,100.8952,21500.0
2025-05-20 15:55:00,101.18,101.34,101.1,101.27,148893.0,100.955,101.1147,100.8752,101.0448,148893.0
2025-05-21 09:30:00,100.55,101.13,100.05,100.27,21320.0,100.3264,100.9051,99.8275,100.047,21320.0
2025-05-21 09:35:00,100.27,100.4,99.65,100.24,16995.0,100.047,100.1768,99.4284,100.0171,16995.0
2025-05-21 09:40:00,100.21,100.27,99.89,99.89,12001.0,99.9872,100.047,99.6679,99.6679,12001.0
2025-05-21 09:45:00,100.03,100.06,99.63,99.71,11228.0,99.8076,99.8375,99.4085,99.4883,11228.0
2025-05-21 09:50:00,99.71,100.21,99.7,100.18,14976.0,99.4883,99.9872,99.4783,99.9572,14976.0
2025-05-21 09:55:00,100.09,100.34,100.06,100.12,12413.0,99.8674,100.1169,99.8375,99.8974,12413.0
2025-05-21 10:00:00,100.14,100.67,100.14,100.6,27952.0,99.9173,100.4462,99.9173,100.3763,27952.0
2025-05-21 10:05:00,100.63,100.76,100.51,100.52,59412.0,100.4062,100.536,100.2865,100.2965,59412.0
2025-05-21 10:10:00,100.44,100.44,100.18,100.24,6128.0,100.2167,100.2167,99.9572,100.0171,6128.0
2025-05-21 10:15:00,100.3,100.35,100.16,100.34,10043.0,100.077,100.1269,99.9373,100.1169,10043.0
2025-05-21 10:20:00,100.39,100.54,100.39,100.42,5505.0,100.1668,100.3164,100.1668,100.1967,5505.0
2025-05-21 10:25:00,100.44,100.46,100.25,100.37,4669.0,100.2167,100.2366,100.0271,100.1468,4669.0
2025-05-21 10:30:00,100.36,100.53,100.33,100.53,2928.0,100.1368,100.3065,100.1069,100.3065,2928.0
2025-05-21 10:35:00,100.52,100.83,100.46,100.83,5000.0,100.2965,100.6058,100.2366,100.6058,5000.0
2025-05-21 10:40:00,100.88,101.04,100.81,100.91,12135.0,100.6557,100.8153,100.5858,100.6856,12135.0
2025-05-21 10:45:00,100.9,101.0,100.77,101.0,2192.0,100.6756,100.7754,100.5459,100.7754,2192.0
2025-05-21 10:50:00,101.01,101.04,100.96,101.0,3974.0,100.7854,100.8153,100.7355,100.7754,3974.0
2025-05-21 10:55:00,101.03,101.26,100.96,101.24,5541.0,100.8054,101.0348,100.7355,101.0149,5541.0
2025-05-21 11:00:00,101.24,101.39,101.23,101.39,6981.0,101.0149,101.1646,101.0049,101.1646,6981.0
2025-05-21 11:05:00,101.37,101.49,101.29,101.49,7413.0,101.1446,101.2643,101.0648,101.2643,7413.0
2025-05-21 11:10:00,101.45,101.53,101.4,101.47,2751.0,101.2244,101.3042,101.1745,101.2444,2751.0
2025-05-21 11:15:00,101.46,101.48,101.26,101.29,6913.0,101.2344,101.2544,101.0348,101.0648,6913.0
2025-05-21 11:20:00,101.3,101.33,101.16,101.2,3859.0,101.0748,101.1047,100.9351,100.975,3859.0
2025-05-21 11:25:00,101.2,101.29,101.14,101.18,5747.0,100.975,101.0648,100.9151,100.955,5747.0
2025-05-21 11:30:00,101.18,101.23,101.09,101.12,4140.0,100.955,101.0049,100.8652,100.8952,4140.0
2025-05-21 11:35:00,101.09,101.09,100.93,101.01,11901.0,100.8652,100.8652,100.7056,100.7854,11901.0
2025-05-21 11:40:00,101.03,101.03,100.92,101.02,14620.0,100.8054,100.8054,100.6956,100.7954,14620.0
2025-05-21 11:45:00,101.01,101.06,100.98,101.01,9065.0,100.7854,100.8353,100.7555,100.7854,9065.0
2025-05-21 11:50:00,101.04,101.05,100.95,100.98,4395.0,100.8153,100.8253,100.7255,100.7555,4395.0
2025-05-21 11:55:00,101.02,101.03,100.93,100.99,5872.0,100.7954,100.8054,100.7056,100.7654,5872.0
2025-05-21 12:00:00,100.99,101.08,100.95,101.01,11248.0,100.7654,100.8552,100.7255,100.7854,11248.0
2025-05-21 12:05:00,100.98,101.21,100.98,101.19,3634.0,100.7555,100.985,100.7555,100.965,3634.0
2025-05-21 12:10:00,101.2,101.2,101.09,101.18,2795.0,100.975,100.975,100.8652,100.955,2795.0
2025-05-21 12:15:00,101.23,101.27,101.18,101.18,4358.0,101.0049,101.0448,100.955,100.955,4358.0
2025-05-21 12:20:00,101.18,101.22,101.15,101.19,1881.0,100.955,100.9949,100.9251,100.965,1881.0
2025-05-21 12:25:00,101.22,101.31,101.22,101.25,5570.0,100.9949,101.0847,100.9949,101.0249,5570.0
2025-05-21 12:30:00,101.27,101.29,101.19,101.21,3634.0,101.0448,101.0648,100.965,100.985,3634.0
2025-05-21 12:35:00,101.24,101.24,101.12,101.12,1737.0,101.0149,101.0149,100.8952,100.8952,1737.0
2025-05-21 12:40:00,101.13,101.37,101.13,101.37,29991.0,100.9051,101.1446,100.9051,101.1446,29991.0
2025-05-21 12:45:00,101.37,101.47,101.3,101.47,13833.0,101.1446,101.2444,101.0748,101.2444,13833.0
2025-05-21 12:50:00,101.41,101.49,101.37,101.49,12660.0,101.1845,101.2643,101.1446,101.2643,12660.0
2025-05-21 12:55:00,101.45,101.5,101.35,101.41,17520.0,101.2244,101.2743,101.1246,101.1845,17520.0
2025-05-21 13:00:00,101.38,101.41,101.17,101.28,19387.0,101.1546,101.1845,100.945,101.0548,19387.0
2025-05-21 13:05:00,101.29,101.31,100.88,100.92,49745.0,101.0648,101.0847,100.6557,100.6956,49745.0
2025-05-21 13:10:00,100.88,100.91,100.71,100.83,28597.0,100.6557,100.6856,100.4861,100.6058,28597.0
2025-05-21 13:15:00,100.83,100.89,100.45,100.53,50226.0,100.6058,100.6657,100.2266,100.3065,50226.0
2025-05-21 13:20:00,100.49,100.5,99.91,99.93,55422.0,100.2666,100.2765,99.6878,99.7078,55422.0
2025-05-21 13:25:00,100.0,100.01,99.47,99.53,58144.0,99.7776,99.7876,99.2488,99.3087,58144.0
2025-05-21 13:30:00,99.53,99.98,99.45,99.9,49220.0,99.3087,99.7577,99.2289,99.6779,49220.0
2025-05-21 13:35:00,99.85,99.9,99.6,99.82,21483.0,99.628,99.6779,99.3785,99.598,21483.0
2025-05-21 13:40:00,99.83,99.89,99.52,99.52,29178.0,99.608,99.6679,99.2987,99.2987,29178.0
2025-05-21 13:45:00,99.58,99.76,99.49,99.69,32148.0,99.3586,99.5382,99.2688,99.4683,32148.0
2025-05-21 13:50:00,99.63,99.74,99.33,99.37,12506.0,99.4085,99.5182,99.1091,99.149,12506.0
2025-05-21 13:55:00,99.3,99.43,99.24,99.25,6526.0,99.0792,99.2089,99.0193,99.0293,6526.0
2025-05-21 14:00:00,99.3,99.33,98.96,99.03,5405.0,99.0792,99.1091,98.74,98.8098,5405.0
2025-05-21 14:05:00,98.99,99.24,98.99,99.13,7722.0,98.7699,99.0193,98.7699,98.9096,7722.0
2025-05-21 14:10:00,99.13,99.18,98.74,98.75,13483.0,98.9096,98.9595,98.5204,98.5304,13483.0
2025-05-21 14:15:00,98.73,98.98,98.73,98.78,6685.0,98.5105,98.7599,98.5105,98.5604,6685.0
2025-05-21 14:20:00,98.78,98.92,98.64,98.92,15787.0,98.5604,98.7,98.4207,98.7,15787.0
2025-05-21 14:25:00,98.82,99.14,98.82,99.05,8269.0,98.6003,98.9196,98.6003,98.8298,8269.0
2025-05-21 14:30:00,99.07,99.21,99.07,99.19,6373.0,98.8497,98.9894,98.8497,98.9694,6373.0
2025-05-21 14:35:00,99.24,99.32,99.09,99.14,4682.0,99.0193,99.0992,98.8697,98.9196,4682.0
2025-05-21 14:40:00,99.15,99.25,99.15,99.18,6074.0,98.9295,99.0293,98.9295,98.9595,6074.0
2025-05-21 14:45:00,99.18,99.19,99.06,99.11,5596.0,98.9595,98.9694,98.8397,98.8896,5596.0
2025-05-21 14:50:00,99.06,99.11,98.98,99.02,7574.0,98.8397,98.8896,98.7599,98.7998,7574.0
2025-05-21 14:55:00,98.96,99.2,98.96,99.06,48674.0,98.74,98.9794,98.74,98.8397,48674.0
2025-05-21 15:00:00,99.06,99.39,99.06,99.3,14538.0,98.8397,99.169,98.8397,99.0792,14538.0
2025-05-21 15:05:00,99.29,99.4,99.16,99.16,6219.0,99.0692,99.179,98.9395,98.9395,6219.0
2025-05-21 15:10:00,99.14,99.25,99.06,99.23,9540.0,98.9196,99.0293,98.8397,99.0094,9540.0
2025-05-21 15:15:00,99.24,99.28,99.13,99.13,9207.0,99.0193,99.0592,98.9096,98.9096,9207.0
2025-05-21 15:20:00,99.12,99.19,98.82,98.82,12398.0,98.8996,98.9694,98.6003,98.6003,12398.0
2025-05-21 15:25:00,98.85,98.9,98.79,98.81,7527.0,98.6302,98.6801,98.5703,98.5903,7527.0
2025-05-21 15:30:00,98.85,99.09,98.85,99.05,9431.0,98.6302,98.8697,98.6302,98.8298,9431.0
2025-05-21 15:35:00,99.07,99.13,98.98,99.12,11096.0,98.8497,98.9096,98.7599,98.8996,11096.0
2025-05-21 15:40:00,99.09,99.33,99.09,99.22,14952.0,98.8697,99.1091,98.8697,98.9994,14952.0
2025-05-21 15:45:00,99.2,99.23,99.11,99.19,18345.0,98.9794,99.0094,98.8896,98.9694,18345.0
2025-05-21 15:50:00,99.22,99.38,99.15,99.3,29779.0,98.9994,99.159,98.9295,99.0792,29779.0
2025-05-21 15:55:00,99.3,99.31,99.01,99.06,136602.0,99.0792,99.0892,98.7898,98.8397,136602.0
2025-05-22 09:30:00,98.54,98.7,98.15,98.23,22917.0,98.3209,98.4805,97.9318,98.0116,22917.0
2025-05-22 09:35:00,98.33,98.47,98.08,98.2,7575.0,98.1114,98.251,97.8619,97.9816,7575.0
2025-05-22 09:40:00,98.37,98.38,98.19,98.3,6343.0,98.1513,98.1612,97.9717,98.0814,6343.0
2025-05-22 09:45:00,98.34,98.34,98.02,98.27,11474.0,98.1213,98.1213,97.802,98.0515,11474.0
2025-05-22 09:50:00,98.27,98.63,98.23,98.43,15119.0,98.0515,98.4107,98.0116,98.2111,15119.0
2025-05-22 09:55:00,98.43,98.43,98.12,98.19,48430.0,98.2111,98.2111,97.9018,97.9717,48430.0
2025-05-22 10:00:00,98.19,98.65,98.19,98.62,49569.0,97.9717,98.4306,97.9717,98.4007,49569.0
2025-05-22 10:05:00,98.61,98.83,98.6,98.7,30254.0,98.3907,98.6102,98.3808,98.4805,30254.0
2025-05-22 10:10:00,98.69,98.71,98.33,98.37,7791.0,98.4706,98.4905,98.1114,98.1513,7791.0
2025-05-22 10:15:00,98.47,98.65,98.42,98.53,22838.0,98.251,98.4306,98.2012,98.3109,22838.0
2025-05-22 10:20:00,98.45,98.51,97.98,97.98,23734.0,98.2311,98.291,97.7621,97.7621,23734.0
2025-05-22 10:25:00,97.99,98.08,97.81,97.89,5647.0,97.7721,97.8619,97.5925,97.6723,5647.0
2025-05-22 10:30:00,97.88,97.91,97.71,97.72,10275.0,97.6624,97.6923,97.4927,97.5027,10275.0
2025-05-22 10:35:00,97.69,97.72,97.46,97.46,14594.0,97.4728,97.5027,97.2433,97.2433,14594.0
2025-05-22 10:40:00,97.51,97.57,97.26,97.26,7424.0,97.2932,97.353,97.0437,97.0437,7424.0
2025-05-22 10:45:00,97.27,97.49,97.26,97.47,27133.0,97.0537,97.2732,97.0437,97.2533,27133.0
2025-05-22 10:50:00,97.49,97.63,97.49,97.56,7204.0,97.2732,97.4129,97.2732,97.3431,7204.0
2025-05-22 10:55:00,97.55,97.78,97.55,97.77,6559.0,97.3331,97.5626,97.3331,97.5526,6559.0
2025-05-22 11:00:00,97.77,98.0,97.76,97.96,7604.0,97.5526,97.7821,97.5426,97.7422,7604.0
2025-05-22 11:05:00,98.01,98.15,97.96,98.14,5667.0,97.7921,97.9318,97.7422,97.9218,5667.0
2025-05-22 11:10:00,98.14,98.18,97.85,97.85,7138.0,97.9218,97.9617,97.6324,97.6324,7138.0
2025-05-22 11:15:00,97.85,97.87,97.7,97.75,6851.0,97.6324,97.6524,97.4828,97.5326,6851.0
2025-05-22 11:20:00,97.73,97.81,97.69,97.79,6691.0,97.5127,97.5925,97.4728,97.5726,6691.0
2025-05-22 11:25:00,97.85,97.98,97.79,97.93,4485.0,97.6324,97.7621,97.5726,97.7122,4485.0
2025-05-22 11:30:00,97.89,98.14,97.88,98.08,6666.0,97.6723,97.9218,97.6624,97.8619,6666.0
2025-05-22 11:35:00,98.07,98.18,97.99,98.14,26490.0,97.8519,97.9617,97.7721,97.9218,26490.0
2025-05-22 11:40:00,98.14,98.42,98.11,98.41,14144.0,97.9218,98.2012,97.8918,98.1912,14144.0
2025-05-22 11:45:00,98.42,98.63,98.27,98.34,11938.0,98.2012,98.4107,98.0515,98.1213,11938.0
2025-05-22 11:50:00,98.38,98.45,98.33,98.39,6829.0,98.1612,98.2311,98.1114,98.1712,6829.0
2025-05-22 11:55:00,98.36,98.39,98.16,98.23,4971.0,98.1413,98.1712,97.9417,98.0116,4971.0
2025-05-22 12:00:00,98.26,98.38,98.19,98.36,10368.0,98.0415,98.1612,97.9717,98.1413,10368.0
2025-05-22 12:05:00,98.36,98.45,98.27,98.34,24226.0,98.1413,98.2311,98.0515,98.1213,24226.0
2025-05-22 12:10:00,98.34,98.45,98.33,98.43,6278.0,98.1213,98.2311,98.1114,98.2111,6278.0
2025-05-22 12:15:00,98.43,98.5,98.38,98.39,6015.0,98.2111,98.281,98.1612,98.1712,6015.0
2025-05-22 12:20:00,98.39,98.46,98.32,98.36,7553.0,98.1712,98.2411,98.1014,98.1413,7553.0
2025-05-22 12:25:00,98.37,98.37,98.24,98.24,6024.0,98.1513,98.1513,98.0216,98.0216,6024.0
2025-05-22 12:30:00,98.27,98.28,98.2,98.21,3494.0,98.0515,98.0615,97.9816,97.9916,3494.0
2025-05-22 12:35:00,98.23,98.28,98.19,98.19,5316.0,98.0116,98.0615,97.9717,97.9717,5316.0
2025-05-22 12:40:00,98.18,98.22,98.1,98.13,4445.0,97.9617,98.0016,97.8819,97.9118,4445.0
2025-05-22 12:45:00,98.12,98.15,98.05,98.08,4330.0,97.9018,97.9318,97.832,97.8619,4330.0
2025-05-22 12:50:00,98.09,98.1,97.95,97.98,6610.0,97.8719,97.8819,97.7322,97.7621,6610.0
2025-05-22 12:55:00,97.98,97.99,97.78,97.86,5131.0,97.7621,97.7721,97.5626,97.6424,5131.0
2025-05-22 13:00:00,97.9,97.93,97.75,97.77,7846.0,97.6823,97.7122,97.5326,97.5526,7846.0
2025-05-22 13:05:00,97.74,97.78,97.69,97.72,3062.0,97.5227,97.5626,97.4728,97.5027,3062.0
2025-05-22 13:10:00,97.68,97.78,97.67,97.68,5948.0,97.4628,97.5626,97.4528,97.4628,5948.0
2025-05-22 13:15:00,97.7,97.84,97.7,97.8,4095.0,97.4828,97.6224,97.4828,97.5825,4095.0
2025-05-22 13:20:00,97.8,97.91,97.8,97.87,4182.0,97.5825,97.6923,97.5825,97.6524,4182.0
2025-05-22 13:25:00,97.87,97.87,97.77,97.78,4865.0,97.6524,97.6524,97.5526,97.5626,4865.0
2025-05-22 13:30:00,97.79,97.91,97.72,97.88,9263.0,97.5726,97.6923,97.5027,97.6624,9263.0
2025-05-22 13:35:00,97.91,98.0,97.88,97.99,6019.0,97.6923,97.7821,97.6624,97.7721,6019.0
2025-05-22 13:40:00,97.98,98.03,97.95,97.99,5852.0,97.7621,97.812,97.7322,97.7721,5852.0
2025-05-22 13:45:00,98.02,98.04,97.83,97.94,7932.0,97.802,97.822,97.6125,97.7222,7932.0
2025-05-22 13:50:00,97.94,98.04,97.91,97.91,5930.0,97.7222,97.822,97.6923,97.6923,5930.0
2025-05-22 13:55:00,97.93,97.99,97.9,97.95,4301.0,97.7122,97.7721,97.6823,97.7322,4301.0
2025-05-22 14:00:00,97.92,97.99,97.87,97.96,6943.0,97.7023,97.7721,97.6524,97.7422,6943.0
2025-05-22 14:05:00,97.97,98.05,97.9,98.02,8122.0,97.7522,97.832,97.6823,97.802,8122.0
2025-05-22 14:10:00,98.01,98.06,97.89,98.06,6680.0,97.7921,97.842,97.6723,97.842,6680.0
2025-05-22 14:15:00,98.04,98.13,98.0,98.13,6902.0,97.822,97.9118,97.7821,97.9118,6902.0
2025-05-22 14:20:00,98.1,98.12,97.99,98.03,9205.0,97.8819,97.9018,97.7721,97.812,9205.0
2025-05-22 14:25:00,98.0,98.06,97.94,98.01,6295.0,97.7821,97.842,97.7222,97.7921,6295.0
2025-05-22 14:30:00,97.98,98.0,97.84,97.84,7735.0,97.7621,97.7821,97.6224,97.6224,7735.0
2025-05-22 14:35:00,97.85,97.91,97.81,97.82,3863.0,97.6324,97.6923,97.5925,97.6025,3863.0
2025-05-22 14:40:00,97.83,97.88,97.76,97.81,8599.0,97.6125,97.6624,97.5426,97.5925,8599.0
2025-05-22 14:45:00,97.81,97.91,97.81,97.9,4660.0,97.5925,97.6923,97.5925,97.6823,4660.0
2025-05-22 14:50:00,97.92,98.0,97.88,97.99,10412.0,97.7023,97.7821,97.6624,97.7721,10412.0
2025-05-22 14:55:00,97.98,98.17,97.98,98.15,12855.0,97.7621,97.9517,97.7621,97.9318,12855.0
2025-05-22 15:00:00,98.16,98.24,98.13,98.19,15324.0,97.9417,98.0216,97.9118,97.9717,15324.0
2025-05-22 15:05:00,98.18,98.21,98.12,98.12,9869.0,97.9617,97.9916,97.9018,97.9018,9869.0
2025-05-22 15:10:00,98.12,98.31,98.11,98.27,16956.0,97.9018,98.0914,97.8918,98.0515,16956.0
2025-05-22 15:15:00,98.26,98.39,98.23,98.37,13613.0,98.0415,98.1712,98.0116,98.1513,13613.0
2025-05-22 15:20:00,98.37,98.52,98.37,98.49,11930.0,98.1513,98.3009,98.1513,98.271,11930.0
2025-05-22 15:25:00,98.49,98.6,98.49,98.57,16007.0,98.271,98.3808,98.271,98.3508,16007.0
2025-05-22 15:30:00,98.58,98.81,98.57,98.79,19277.0,98.3608,98.5903,98.3508,98.5703,19277.0
2025-05-22 15:35:00,98.76,98.8,98.67,98.7,15055.0,98.5404,98.5803,98.4506,98.4805,15055.0
2025-05-22 15:40:00,98.68,98.71,98.52,98.53,18264.0,98.4606,98.4905,98.3009,98.3109,18264.0
2025-05-22 15:45:00,98.52,98.52,98.43,98.43,20514.0,98.3009,98.3009,98.2111,98.2111,20514.0
2025-05-22 15:50:00,98.4,98.57,98.4,98.49,38004.0,98.1812,98.3508,98.1812,98.271,38004.0
2025-05-22 15:55:00,98.47,98.58,98.2,98.57,180170.0,98.251,98.3608,97.9816,98.3508,180170.0
2025-05-23 09:30:00,97.36,98.04,97.01,97.53,34480.0,97.1435,97.822,96.7943,97.3131,34480.0
2025-05-23 09:35:00,97.48,97.8,97.37,97.38,14953.0,97.2632,97.5825,97.1535,97.1635,14953.0
2025-05-23 09:40:00,97.42,97.6,97.24,97.52,14638.0,97.2034,97.383,97.0238,97.3032,14638.0
2025-05-23 09:45:00,97.62,98.22,97.52,98.15,22701.0,97.4029,98.0016,97.3032,97.9318,22701.0
2025-05-23 09:50:00,98.17,98.6,98.17,98.33,41302.0,97.9517,98.3808,97.9517,98.1114,41302.0
2025-05-23 09:55:00,98.25,98.32,98.05,98.13,4238.0,98.0315,98.1014,97.832,97.9118,4238.0
2025-05-23 10:00:00,98.0,98.31,98.0,98.12,10973.0,97.7821,98.0914,97.7821,97.9018,10973.0
2025-05-23 10:05:00,98.16,98.41,98.1,98.23,21314.0,97.9417,98.1912,97.8819,98.0116,21314.0
2025-05-23 10:10:00,98.27,98.31,98.15,98.21,6432.0,98.0515,98.0914,97.9318,97.9916,6432.0
2025-05-23 10:15:00,98.1,98.11,97.8,97.83,5063.0,97.8819,97.8918,97.5825,97.6125,5063.0
2025-05-23 10:20:00,97.76,97.96,97.62,97.94,8595.0,97.5426,97.7422,97.4029,97.7222,8595.0
2025-05-23 10:25:00,97.96,98.09,97.88,97.94,10329.0,97.7422,97.8719,97.6624,97.7222,10329.0
2025-05-23 10:30:00,97.94,98.0,97.87,98.0,10503.0,97.7222,97.7821,97.6524,97.7821,10503.0
2025-05-23 10:35:00,97.97,98.0,97.71,97.77,8378.0,97.7522,97.7821,97.4927,97.5526,8378.0
2025-05-23 10:40:00,97.76,97.88,97.74,97.87,7281.0,97.5426,97.6624,97.5227,97.6524,7281.0
2025-05-23 10:45:00,97.87,97.87,97.72,97.8,4594.0,97.6524,97.6524,97.5027,97.5825,4594.0
2025-05-23 10:50:00,97.82,97.82,97.57,97.67,3932.0,97.6025,97.6025,97.353,97.4528,3932.0
2025-05-23 10:55:00,97.69,97.69,97.52,97.6,2135.0,97.4728,97.4728,97.3032,97.383,2135.0
2025-05-23 11:00:00,97.61,97.92,97.61,97.91,7967.0,97.393,97.7023,97.393,97.6923,7967.0
2025-05-23 11:05:00,97.94,97.94,97.84,97.94,3258.0,97.7222,97.7222,97.6224,97.7222,3258.0
2025-05-23 11:10:00,97.91,97.92,97.69,97.77,5188.0,97.6923,97.7023,97.4728,97.5526,5188.0
2025-05-23 11:15:00,97.75,97.91,97.75,97.91,2144.0,97.5326,97.6923,97.5326,97.6923,2144.0
2025-05-23 11:20:00,97.94,98.06,97.93,97.94,2864.0,97.7222,97.842,97.7122,97.7222,2864.0
2025-05-23 11:25:00,97.89,97.93,97.87,97.87,706.0,97.6723,97.7122,97.6524,97.6524,706.0
2025-05-23 11:30:00,97.94,98.11,97.92,98.1,5508.0,97.7222,97.8918,97.7023,97.8819,5508.0
2025-05-23 11:35:00,98.11,98.15,98.02,98.04,5183.0,97.8918,97.9318,97.802,97.822,5183.0
2025-05-23 11:40:00,98.06,98.11,98.03,98.09,3992.0,97.842,97.8918,97.812,97.8719,3992.0
2025-05-23 11:45:00,98.05,98.07,97.99,98.04,4674.0,97.832,97.8519,97.7721,97.822,4674.0
2025-05-23 11:50:00,98.05,98.05,97.87,97.92,5252.0,97.832,97.832,97.6524,97.7023,5252.0
2025-05-23 11:55:00,97.91,97.91,97.82,97.84,8361.0,97.6923,97.6923,97.6025,97.6224,8361.0
2025-05-23 12:00:00,97.86,97.94,97.78,97.78,6193.0,97.6424,97.7222,97.5626,97.5626,6193.0
2025-05-23 12:05:00,97.81,97.89,97.78,97.87,3055.0,97.5925,97.6723,97.5626,97.6524,3055.0
2025-05-23 12:10:00,97.8,97.8,97.69,97.74,2435.0,97.5825,97.5825,97.4728,97.5227,2435.0
2025-05-23 12:15:00,97.78,97.79,97.73,97.74,2806.0,97.5626,97.5726,97.5127,97.5227,2806.0
2025-05-23 12:20:00,97.76,97.9,97.76,97.9,2546.0,97.5426,97.6823,97.5426,97.6823,2546.0
2025-05-23 12:25:00,97.91,97.97,97.82,97.83,3583.0,97.6923,97.7522,97.6025,97.6125,3583.0
2025-05-23 12:30:00,97.8,97.84,97.7,97.73,3243.0,97.5825,97.6224,97.4828,97.5127,3243.0
2025-05-23 12:35:00,97.72,97.86,97.72,97.85,2530.0,97.5027,97.6424,97.5027,97.6324,2530.0
2025-05-23 12:40:00,97.82,97.85,97.8,97.83,3228.0,97.6025,97.6324,97.5825,97.6125,3228.0
2025-05-23 12:45:00,97.86,97.86,97.74,97.84,4250.0,97.6424,97.6424,97.5227,97.6224,4250.0
2025-05-23 12:50:00,97.84,97.88,97.79,97.84,5971.0,97.6224,97.6624,97.5726,97.6224,5971.0
2025-05-23 12:55:00,97.8,97.81,97.7,97.73,3497.0,97.5825,97.5925,97.4828,97.5127,3497.0
2025-05-23 13:00:00,97.76,97.86,97.71,97.83,5638.0,97.5426,97.6424,97.4927,97.6125,5638.0
2025-05-23 13:05:00,97.79,97.8,97.68,97.74,2103.0,97.5726,97.5825,97.4628,97.5227,2103.0
2025-05-23 13:10:00,97.74,97.84,97.72,97.84,4847.0,97.5227,97.6224,97.5027,97.6224,4847.0
2025-05-23 13:15:00,97.84,98.02,97.84,98.02,3678.0,97.6224,97.802,97.6224,97.802,3678.0
2025-05-23 13:20:00,98.05,98.07,97.98,98.04,3850.0,97.832,97.8519,97.7621,97.822,3850.0
2025-05-23 13:25:00,97.99,98.07,97.97,98.07,8711.0,97.7721,97.8519,97.7522,97.8519,8711.0
2025-05-23 13:30:00,98.1,98.1,97.95,97.99,4364.0,97.8819,97.8819,97.7322,97.7721,4364.0
2025-05-23 13:35:00,97.97,98.01,97.92,97.97,4013.0,97.7522,97.7921,97.7023,97.7522,4013.0
2025-05-23 13:40:00,97.96,97.96,97.88,97.93,2827.0,97.7422,97.7422,97.6624,97.7122,2827.0
2025-05-23 13:45:00,97.95,98.0,97.93,97.99,4092.0,97.7322,97.7821,97.7122,97.7721,4092.0
2025-05-23 13:50:00,98.0,98.1,98.0,98.03,4831.0,97.7821,97.8819,97.7821,97.812,4831.0
2025-05-23 13:55:00,97.99,98.01,97.93,97.98,1515.0,97.7721,97.7921,97.7122,97.7621,1515.0
2025-05-23 14:00:00,97.95,98.07,97.94,98.05,2373.0,97.7322,97.8519,97.7222,97.832,2373.0
2025-05-23 14:05:00,98.11,98.14,98.04,98.05,4943.0,97.8918,97.9218,97.822,97.832,4943.0
2025-05-23 14:10:00,98.03,98.15,98.03,98.14,6395.0,97.812,97.9318,97.812,97.9218,6395.0
2025-05-23 14:15:00,98.16,98.2,98.08,98.09,5605.0,97.9417,97.9816,97.8619,97.8719,5605.0
2025-05-23 14:20:00,98.04,98.08,97.92,98.05,6394.0,97.822,97.8619,97.7023,97.832,6394.0
2025-05-23 14:25:00,98.02,98.09,98.0,98.05,12337.0,97.802,97.8719,97.7821,97.832,12337.0
2025-05-23 14:30:00,98.07,98.16,98.04,98.13,7079.0,97.8519,97.9417,97.822,97.9118,7079.0
2025-05-23 14:35:00,98.15,98.19,98.12,98.12,4921.0,97.9318,97.9717,97.9018,97.9018,4921.0
2025-05-23 14:40:00,98.14,98.22,98.14,98.16,6501.0,97.9218,98.0016,97.9218,97.9417,6501.0
2025-05-23 14:45:00,98.15,98.2,98.1,98.18,10336.0,97.9318,97.9816,97.8819,97.9617,10336.0
2025-05-23 14:50:00,98.21,98.22,98.15,98.15,6765.0,97.9916,98.0016,97.9318,97.9318,6765.0
2025-05-23 14:55:00,98.19,98.23,98.17,98.2,6774.0,97.9717,98.0116,97.9517,97.9816,6774.0
2025-05-23 15:00:00,98.18,98.23,98.14,98.2,4546.0,97.9617,98.0116,97.9218,97.9816,4546.0
2025-05-23 15:05:00,98.21,98.27,98.2,98.27,4454.0,97.9916,98.0515,97.9816,98.0515,4454.0
2025-05-23 15:10:00,98.27,98.39,98.26,98.38,4535.0,98.0515,98.1712,98.0415,98.1612,4535.0
2025-05-23 15:15:00,98.35,98.38,98.26,98.3,7636.0,98.1313,98.1612,98.0415,98.0814,7636.0
2025-05-23 15:20:00,98.29,98.33,98.18,98.24,9699.0,98.0714,98.1114,97.9617,98.0216,9699.0
2025-05-23 15:25:00,98.22,98.24,98.13,98.19,6291.0,98.0016,98.0216,97.9118,97.9717,6291.0
2025-05-23 15:30:00,98.2,98.27,98.15,98.18,9815.0,97.9816,98.0515,97.9318,97.9617,9815.0
2025-05-23 15:35:00,98.17,98.32,98.16,98.32,10463.0,97.9517,98.1014,97.9417,98.1014,10463.0
2025-05-23 15:40:00,98.28,98.48,98.27,98.45,17447.0,98.0615,98.261,98.0515,98.2311,17447.0
2025-05-23 15:45:00,98.45,98.45,98.2,98.23,14768.0,98.2311,98.2311,97.9816,98.0116,14768.0
2025-05-23 15:50:00,98.23,98.26,98.1,98.12,23307.0,98.0116,98.0415,97.8819,97.9018,23307.0
2025-05-23 15:55:00,98.09,98.27,98.06,98.21,78182.0,97.8719,98.0515,97.842,97.9916,78182.0
2025-05-27 09:30:00,99.41,99.86,98.67,98.67,43156.0,99.189,99.638,98.4506,98.4506,43156.0
2025-05-27 09:35:00,98.49,99.0,98.44,98.78,7421.0,98.271,98.7799,98.2211,98.5604,7421.0
2025-05-27 09:40:00,98.77,98.81,98.6,98.77,7425.0,98.5504,98.5903,98.3808,98.5504,7425.0
2025-05-27 09:45:00,98.77,98.97,98.37,98.54,11914.0,98.5504,98.7499,98.1513,98.3209,11914.0
2025-05-27 09:50:00,98.55,98.9,98.52,98.9,3383.0,98.3309,98.6801,98.3009,98.6801,3383.0
2025-05-27 09:55:00,99.02,99.24,98.97,99.15,6563.0,98.7998,99.0193,98.7499,98.9295,6563.0
2025-05-27 10:00:00,99.06,99.09,98.85,98.91,14528.0,98.8397,98.8697,98.6302,98.6901,14528.0
2025-05-27 10:05:00,98.88,99.08,98.8,98.92,4584.0,98.6601,98.8597,98.5803,98.7,4584.0
2025-05-27 10:10:00,99.02,99.02,98.79,98.86,5903.0,98.7998,98.7998,98.5703,98.6402,5903.0
2025-05-27 10:15:00,98.86,99.17,98.86,99.17,4624.0,98.6402,98.9495,98.6402,98.9495,4624.0
2025-05-27 10:20:00,99.19,99.41,99.15,99.36,6611.0,98.9694,99.189,98.9295,99.1391,6611.0
2025-05-27 10:25:00,99.43,99.53,99.25,99.25,4814.0,99.2089,99.3087,99.0293,99.0293,4814.0
2025-05-27 10:30:00,99.28,99.39,99.21,99.32,2654.0,99.0592,99.169,98.9894,99.0992,2654.0
2025-05-27 10:35:00,99.37,99.4,99.28,99.33,5059.0,99.149,99.179,99.0592,99.1091,5059.0
2025-05-27 10:40:00,99.3,99.47,99.3,99.44,25176.0,99.0792,99.2488,99.0792,99.2189,25176.0
2025-05-27 10:45:00,99.45,99.66,99.44,99.66,6312.0,99.2289,99.4384,99.2189,99.4384,6312.0
2025-05-27 10:50:00,99.64,99.85,99.64,99.81,3989.0,99.4184,99.628,99.4184,99.5881,3989.0
2025-05-27 10:55:00,99.73,100.01,99.73,99.99,27832.0,99.5082,99.7876,99.5082,99.7677,27832.0
2025-05-27 11:00:00,100.01,100.09,99.91,99.96,13149.0,99.7876,99.8674,99.6878,99.7377,13149.0
2025-05-27 11:05:00,99.96,99.96,99.79,99.84,10360.0,99.7377,99.7377,99.5681,99.618,10360.0
2025-05-27 11:10:00,99.8,99.9,99.75,99.9,6804.0,99.5781,99.6779,99.5282,99.6779,6804.0
2025-05-27 11:15:00,99.86,99.98,99.85,99.92,6219.0,99.638,99.7577,99.628,99.6978,6219.0
2025-05-27 11:20:00,99.97,100.08,99.93,100.08,7533.0,99.7477,99.8575,99.7078,99.8575,7533.0
2025-05-27 11:25:00,100.02,100.2,100.02,100.12,14552.0,99.7976,99.9772,99.7976,99.8974,14552.0
2025-05-27 11:30:00,100.08,100.08,99.91,99.91,5566.0,99.8575,99.8575,99.6878,99.6878,5566.0
2025-05-27 11:35:00,99.89,99.96,99.85,99.89,7919.0,99.6679,99.7377,99.628,99.6679,7919.0
2025-05-27 11:40:00,99.86,100.08,99.84,100.08,10110.0,99.638,99.8575,99.618,99.8575,10110.0
2025-05-27 11:45:00,100.08,100.08,99.96,99.96,2301.0,99.8575,99.8575,99.7377,99.7377,2301.0
2025-05-27 11:50:00,99.92,100.11,99.88,100.0,5968.0,99.6978,99.8874,99.6579,99.7776,5968.0
2025-05-27 11:55:00,100.04,100.06,99.95,99.97,4032.0,99.8176,99.8375,99.7278,99.7477,4032.0
2025-05-27 12:00:00,99.95,100.03,99.95,99.99,2982.0,99.7278,99.8076,99.7278,99.7677,2982.0
2025-05-27 12:05:00,100.01,100.03,99.97,100.01,2204.0,99.7876,99.8076,99.7477,99.7876,2204.0
2025-05-27 12:10:00,100.02,100.18,100.01,100.18,4118.0,99.7976,99.9572,99.7876,99.9572,4118.0
2025-05-27 12:15:00,100.18,100.27,100.18,100.26,2682.0,99.9572,100.047,99.9572,100.0371,2682.0
2025-05-27 12:20:00,100.23,100.33,100.2,100.25,4280.0,100.0071,100.1069,99.9772,100.0271,4280.0
2025-05-27 12:25:00,100.25,100.32,100.19,100.23,3846.0,100.0271,100.0969,99.9672,100.0071,3846.0
2025-05-27 12:30:00,100.23,100.42,100.23,100.4,5530.0,100.0071,100.1967,100.0071,100.1768,5530.0
2025-05-27 12:35:00,100.44,100.49,100.38,100.49,2976.0,100.2167,100.2666,100.1568,100.2666,2976.0
2025-05-27 12:40:00,100.5,100.55,100.42,100.47,4990.0,100.2765,100.3264,100.1967,100.2466,4990.0
2025-05-27 12:45:00,100.48,100.48,100.4,100.44,3095.0,100.2566,100.2566,100.1768,100.2167,3095.0
2025-05-27 12:50:00,100.48,100.56,100.45,100.47,4646.0,100.2566,100.3364,100.2266,100.2466,4646.0
2025-05-27 12:55:00,100.48,100.69,100.44,100.6,40789.0,100.2566,100.4661,100.2167,100.3763,40789.0
2025-05-27 13:00:00,100.64,100.72,100.6,100.6,8015.0,100.4162,100.496,100.3763,100.3763,8015.0
2025-05-27 13:05:00,100.64,100.64,100.43,100.46,6494.0,100.4162,100.4162,100.2067,100.2366,6494.0
2025-05-27 13:10:00,100.44,100.46,100.32,100.37,4018.0,100.2167,100.2366,100.0969,100.1468,4018.0
2025-05-27 13:15:00,100.3,100.37,100.22,100.36,6825.0,100.077,100.1468,99.9972,100.1368,6825.0
2025-05-27 13:20:00,100.36,100.49,100.35,100.48,5597.0,100.1368,100.2666,100.1269,100.2566,5597.0
2025-05-27 13:25:00,100.47,100.5,100.36,100.43,6113.0,100.2466,100.2765,100.1368,100.2067,6113.0
2025-05-27 13:30:00,100.43,100.46,100.38,100.42,5146.0,100.2067,100.2366,100.1568,100.1967,5146.0
2025-05-27 13:35:00,100.4,100.41,100.18,100.22,14514.0,100.1768,100.1867,99.9572,99.9972,14514.0
2025-05-27 13:40:00,100.2,100.21,100.11,100.17,4330.0,99.9772,99.9872,99.8874,99.9473,4330.0
2025-05-27 13:45:00,100.18,100.31,100.15,100.31,4558.0,99.9572,100.087,99.9273,100.087,4558.0
2025-05-27 13:50:00,100.36,100.37,100.29,100.29,4359.0,100.1368,100.1468,100.067,100.067,4359.0
2025-05-27 13:55:00,100.32,100.4,100.25,100.4,10040.0,100.0969,100.1768,100.0271,100.1768,10040.0
2025-05-27 14:00:00,100.38,100.44,100.32,100.32,4348.0,100.1568,100.2167,100.0969,100.0969,4348.0
2025-05-27 14:05:00,100.33,100.44,100.33,100.4,4061.0,100.1069,100.2167,100.1069,100.1768,4061.0
2025-05-27 14:10:00,100.43,100.51,100.43,100.5,6662.0,100.2067,100.2865,100.2067,100.2765,6662.0
2025-05-27 14:15:00,100.52,100.55,100.48,100.54,3986.0,100.2965,100.3264,100.2566,100.3164,3986.0
2025-05-27 14:20:00,100.52,100.52,100.43,100.45,3873.0,100.2965,100.2965,100.2067,100.2266,3873.0
2025-05-27 14:25:00,100.45,100.45,100.37,100.4,4520.0,100.2266,100.2266,100.1468,100.1768,4520.0
2025-05-27 14:30:00,100.4,100.54,100.4,100.49,6943.0,100.1768,100.3164,100.1768,100.2666,6943.0
2025-05-27 14:35:00,100.51,100.56,100.5,100.53,5805.0,100.2865,100.3364,100.2765,100.3065,5805.0
2025-05-27 14:40:00,100.5,100.55,100.5,100.52,5295.0,100.2765,100.3264,100.2765,100.2965,5295.0
2025-05-27 14:45:00,100.52,100.57,100.51,100.55,4976.0,100.2965,100.3464,100.2865,100.3264,4976.0
2025-05-27 14:50:00,100.56,100.58,100.46,100.49,9700.0,100.3364,100.3564,100.2366,100.2666,9700.0
2025-05-27 14:55:00,100.46,100.52,100.39,100.4,26716.0,100.2366,100.2965,100.1668,100.1768,26716.0
2025-05-27 15:00:00,100.4,100.48,100.39,100.44,13782.0,100.1768,100.2566,100.1668,100.2167,13782.0
2025-05-27 15:05:00,100.46,100.46,100.35,100.36,9339.0,100.2366,100.2366,100.1269,100.1368,9339.0
2025-05-27 15:10:00,100.37,100.4,100.32,100.35,18759.0,100.1468,100.1768,100.0969,100.1269,18759.0
2025-05-27 15:15:00,100.33,100.41,100.32,100.37,12161.0,100.1069,100.1867,100.0969,100.1468,12161.0
2025-05-27 15:20:00,100.39,100.54,100.38,100.53,13887.0,100.1668,100.3164,100.1568,100.3065,13887.0
2025-05-27 15:25:00,100.51,100.52,100.34,100.34,17672.0,100.2865,100.2965,100.1169,100.1169,17672.0
2025-05-27 15:30:00,100.34,100.36,100.28,100.33,14765.0,100.1169,100.1368,100.057,100.1069,14765.0
2025-05-27 15:35:00,100.34,100.39,100.28,100.31,20428.0,100.1169,100.1668,100.057,100.087,20428.0
2025-05-27 15:40:00,100.33,100.41,100.3,100.4,15214.0,100.1069,100.1867,100.077,100.1768,15214.0
2025-05-27 15:45:00,100.38,100.42,100.26,100.27,26389.0,100.1568,100.1967,100.0371,100.047,26389.0
2025-05-27 15:50:00,100.28,100.37,100.25,100.31,41142.0,100.057,100.1468,100.0271,100.087,41142.0
2025-05-27 15:55:00,100.3,100.6,100.23,100.57,123681.0,100.077,100.3763,100.0071,100.3464,123681.0
2025-05-28 09:30:00,100.03,100.32,99.5,99.59,14579.0,99.8076,100.0969,99.2788,99.3686,14579.0
2025-05-28 09:35:00,99.37,99.56,99.18,99.18,6840.0,99.149,99.3386,98.9595,98.9595,6840.0
2025-05-28 09:40:00,99.14,99.24,98.93,98.93,8070.0,98.9196,99.0193,98.71,98.71,8070.0
2025-05-28 09:45:00,98.92,99.04,98.71,98.85,7613.0,98.7,98.8198,98.4905,98.6302,7613.0
2025-05-28 09:50:00,98.79,98.9,98.61,98.68,8038.0,98.5703,98.6801,98.3907,98.4606,8038.0
2025-05-28 09:55:00,98.67,98.98,98.67,98.94,8852.0,98.4506,98.7599,98.4506,98.72,8852.0
2025-05-28 10:00:00,98.97,99.18,98.87,99.06,11752.0,98.7499,98.9595,98.6502,98.8397,11752.0
2025-05-28 10:05:00,99.08,99.31,99.05,99.07,8335.0,98.8597,99.0892,98.8298,98.8497,8335.0
2025-05-28 10:10:00,99.0,99.0,98.78,98.8,8506.0,98.7799,98.7799,98.5604,98.5803,8506.0
2025-05-28 10:15:00,98.77,98.8,98.68,98.8,6115.0,98.5504,98.5803,98.4606,98.5803,6115.0
2025-05-28 10:20:00,98.83,98.91,98.8,98.91,2825.0,98.6102,98.6901,98.5803,98.6901,2825.0
2025-05-28 10:25:00,98.99,99.04,98.87,98.92,7281.0,98.7699,98.8198,98.6502,98.7,7281.0
2025-05-28 10:30:00,98.88,99.04,98.85,98.94,4876.0,98.6601,98.8198,98.6302,98.72,4876.0
2025-05-28 10:35:00,98.93,98.93,98.4,98.49,12396.0,98.71,98.71,98.1812,98.271,12396.0
2025-05-28 10:40:00,98.52,98.56,98.41,98.43,5919.0,98.3009,98.3408,98.1912,98.2111,5919.0
2025-05-28 10:45:00,98.39,98.53,98.22,98.24,11929.0,98.1712,98.3109,98.0016,98.0216,11929.0
2025-05-28 10:50:00,98.18,98.21,98.05,98.05,5337.0,97.9617,97.9916,97.832,97.832,5337.0
2025-05-28 10:55:00,98.04,98.1,98.0,98.02,4584.0,97.822,97.8819,97.7821,97.802,4584.0
2025-05-28 11:00:00,98.02,98.12,97.92,98.07,7560.0,97.802,97.9018,97.7023,97.8519,7560.0
2025-05-28 11:05:00,98.13,98.21,98.03,98.06,5676.0,97.9118,97.9916,97.812,97.842,5676.0
2025-05-28 11:10:00,98.1,98.1,97.89,97.98,3936.0,97.8819,97.8819,97.6723,97.7621,3936.0
2025-05-28 11:15:00,97.98,98.06,97.92,97.99,3935.0,97.7621,97.842,97.7023,97.7721,3935.0
2025-05-28 11:20:00,98.02,98.06,97.86,97.86,10504.0,97.802,97.842,97.6424,97.6424,10504.0
2025-05-28 11:25:00,97.85,97.85,97.7,97.73,14160.0,97.6324,97.6324,97.4828,97.5127,14160.0
2025-05-28 11:30:00,97.74,97.76,97.54,97.64,6609.0,97.5227,97.5426,97.3231,97.4229,6609.0
2025-05-28 11:35:00,97.63,97.74,97.6,97.74,4993.0,97.4129,97.5227,97.383,97.5227,4993.0
2025-05-28 11:40:00,97.73,97.76,97.45,97.47,6360.0,97.5127,97.5426,97.2333,97.2533,6360.0
2025-05-28 11:45:00,97.5,97.64,97.42,97.64,6413.0,97.2832,97.4229,97.2034,97.4229,6413.0
2025-05-28 11:50:00,97.67,97.77,97.64,97.76,4218.0,97.4528,97.5526,97.4229,97.5426,4218.0
2025-05-28 11:55:00,97.76,97.77,97.66,97.67,5056.0,97.5426,97.5526,97.4428,97.4528,5056.0
2025-05-28 12:00:00,97.66,97.79,97.66,97.79,10436.0,97.4428,97.5726,97.4428,97.5726,10436.0
2025-05-28 12:05:00,97.79,97.85,97.73,97.83,6188.0,97.5726,97.6324,97.5127,97.6125,6188.0
2025-05-28 12:10:00,97.83,97.84,97.76,97.76,6092.0,97.6125,97.6224,97.5426,97.5426,6092.0
2025-05-28 12:15:00,97.8,97.83,97.74,97.75,2031.0,97.5825,97.6125,97.5227,97.5326,2031.0
2025-05-28 12:20:00,97.74,97.74,97.5,97.5,4332.0,97.5227,97.5227,97.2832,97.2832,4332.0
2025-05-28 12:25:00,97.52,97.72,97.52,97.63,6027.0,97.3032,97.5027,97.3032,97.4129,6027.0
2025-05-28 12:30:00,97.62,97.62,97.5,97.59,4192.0,97.4029,97.4029,97.2832,97.373,4192.0
2025-05-28 12:35:00,97.61,97.74,97.6,97.69,6200.0,97.393,97.5227,97.383,97.4728,6200.0
2025-05-28 12:40:00,97.7,97.83,97.69,97.74,6230.0,97.4828,97.6125,97.4728,97.5227,6230.0
2025-05-28 12:45:00,97.79,97.91,97.73,97.91,1800.0,97.5726,97.6923,97.5127,97.6923,1800.0
2025-05-28 12:50:00,97.94,98.05,97.94,98.03,6384.0,97.7222,97.832,97.7222,97.812,6384.0
2025-05-28 12:55:00,98.04,98.1,98.02,98.09,2876.0,97.822,97.8819,97.802,97.8719,2876.0
2025-05-28 13:00:00,98.05,98.15,97.95,98.15,5946.0,97.832,97.9318,97.7322,97.9318,5946.0
2025-05-28 13:05:00,98.2,98.21,98.13,98.13,2516.0,97.9816,97.9916,97.9118,97.9118,2516.0
2025-05-28 13:10:00,98.15,98.2,98.12,98.16,6888.0,97.9318,97.9816,97.9018,97.9417,6888.0
2025-05-28 13:15:00,98.16,98.37,98.16,98.33,9311.0,97.9417,98.1513,97.9417,98.1114,9311.0
2025-05-28 13:20:00,98.32,98.35,98.12,98.15,9174.0,98.1014,98.1313,97.9018,97.9318,9174.0
2025-05-28 13:25:00,98.19,98.22,98.03,98.05,8160.0,97.9717,98.0016,97.812,97.832,8160.0
2025-05-28 13:30:00,98.09,98.1,97.98,98.03,3822.0,97.8719,97.8819,97.7621,97.812,3822.0
2025-05-28 13:35:00,97.99,98.1,97.99,98.07,4059.0,97.7721,97.8819,97.7721,97.8519,4059.0
2025-05-28 13:40:00,98.08,98.11,98.01,98.04,7274.0,97.8619,97.8918,97.7921,97.822,7274.0
2025-05-28 13:45:00,98.01,98.03,97.93,97.95,4380.0,97.7921,97.812,97.7122,97.7322,4380.0
2025-05-28 13:50:00,97.9,97.93,97.88,97.91,3200.0,97.6823,97.7122,97.6624,97.6923,3200.0
2025-05-28 13:55:00,97.91,97.91,97.84,97.89,2504.0,97.6923,97.6923,97.6224,97.6723,2504.0
2025-05-28 14:00:00,97.89,98.07,97.89,98.07,3921.0,97.6723,97.8519,97.6723,97.8519,3921.0
2025-05-28 14:05:00,98.08,98.08,97.92,97.92,3626.0,97.8619,97.8619,97.7023,97.7023,3626.0
2025-05-28 14:10:00,97.93,98.01,97.92,97.99,4291.0,97.7122,97.7921,97.7023,97.7721,4291.0
2025-05-28 14:15:00,97.97,98.03,97.96,97.98,4395.0,97.7522,97.812,97.7422,97.7621,4395.0
2025-05-28 14:20:00,98.0,98.0,97.89,97.92,3707.0,97.7821,97.7821,97.6723,97.7023,3707.0
2025-05-28 14:25:00,97.9,97.97,97.87,97.92,4550.0,97.6823,97.7522,97.6524,97.7023,4550.0
2025-05-28 14:30:00,97.96,98.05,97.9,97.94,7850.0,97.7422,97.832,97.6823,97.7222,7850.0
2025-05-28 14:35:00,97.94,97.97,97.87,97.88,2765.0,97.7222,97.7522,97.6524,97.6624,2765.0
2025-05-28 14:40:00,97.89,97.92,97.85,97.88,6298.0,97.6723,97.7023,97.6324,97.6624,6298.0
2025-05-28 14:45:00,97.88,98.02,97.87,98.0,23798.0,97.6624,97.802,97.6524,97.7821,23798.0
2025-05-28 14:50:00,98.0,98.02,97.61,97.77,31231.0,97.7821,97.802,97.393,97.5526,31231.0
2025-05-28 14:55:00,97.74,97.99,97.74,97.96,9883.0,97.5227,97.7721,97.5227,97.7422,9883.0
2025-05-28 15:00:00,97.94,98.07,97.91,98.03,22391.0,97.7222,97.8519,97.6923,97.812,22391.0
2025-05-28 15:05:00,98.0,98.16,97.99,98.07,6257.0,97.7821,97.9417,97.7721,97.8519,6257.0
2025-05-28 15:10:00,98.17,98.28,98.08,98.15,13484.0,97.9517,98.0615,97.8619,97.9318,13484.0
2025-05-28 15:15:00,98.13,98.19,98.07,98.12,11319.0,97.9118,97.9717,97.8519,97.9018,11319.0
2025-05-28 15:20:00,98.09,98.16,97.99,98.03,9798.0,97.8719,97.9417,97.7721,97.812,9798.0
2025-05-28 15:25:00,98.04,98.04,97.84,97.9,8018.0,97.822,97.822,97.6224,97.6823,8018.0
2025-05-28 15:30:00,97.91,97.99,97.84,97.98,11024.0,97.6923,97.7721,97.6224,97.7621,11024.0
2025-05-28 15:35:00,97.99,98.0,97.89,97.98,11331.0,97.7721,97.7821,97.6723,97.7621,11331.0
2025-05-28 15:40:00,97.98,98.05,97.92,98.03,18832.0,97.7621,97.832,97.7023,97.812,18832.0
2025-05-28 15:45:00,98.02,98.08,97.91,98.03,10309.0,97.802,97.8619,97.6923,97.812,10309.0
2025-05-28 15:50:00,97.97,98.02,97.85,97.86,34463.0,97.7522,97.802,97.6324,97.6424,34463.0
2025-05-28 15:55:00,97.85,97.85,97.53,97.69,176070.0,97.6324,97.6324,97.3131,97.4728,176070.0
2025-05-29 09:30:00,98.82,98.82,98.2,98.4,15917.0,98.6003,98.6003,97.9816,98.1812,15917.0
2025-05-29 09:35:00,98.59,98.89,98.46,98.51,12257.0,98.3708,98.6701,98.2411,98.291,12257.0
2025-05-29 09:40:00,98.59,98.65,98.26,98.49,3560.0,98.3708,98.4306,98.0415,98.271,3560.0
2025-05-29 09:45:00,98.46,98.54,98.15,98.15,13467.0,98.2411,98.3209,97.9318,97.9318,13467.0
2025-05-29 09:50:00,98.19,98.85,98.13,98.83,13485.0,97.9717,98.6302,97.9118,98.6102,13485.0
2025-05-29 09:55:00,98.78,98.84,98.55,98.56,5436.0,98.5604,98.6202,98.3309,98.3408,5436.0
2025-05-29 10:00:00,98.56,98.66,98.32,98.32,19528.0,98.3408,98.4406,98.1014,98.1014,19528.0
2025-05-29 10:05:00,98.36,98.41,98.08,98.16,7460.0,98.1413,98.1912,97.8619,97.9417,7460.0
2025-05-29 10:10:00,98.15,98.39,98.1,98.39,8740.0,97.9318,98.1712,97.8819,98.1712,8740.0
2025-05-29 10:15:00,98.4,98.44,98.2,98.2,4106.0,98.1812,98.2211,97.9816,97.9816,4106.0
2025-05-29 10:20:00,98.13,98.13,98.02,98.05,9138.0,97.9118,97.9118,97.802,97.832,9138.0
2025-05-29 10:25:00,98.07,98.23,98.07,98.15,5593.0,97.8519,98.0116,97.8519,97.9318,5593.0
2025-05-29 10:30:00,98.16,98.23,97.91,97.93,9617.0,97.9417,98.0116,97.6923,97.7122,9617.0
2025-05-29 10:35:00,97.93,98.18,97.93,98.18,5525.0,97.7122,97.9617,97.7122,97.9617,5525.0
2025-05-29 10:40:00,98.12,98.17,98.01,98.09,4041.0,97.9018,97.9517,97.7921,97.8719,4041.0
2025-05-29 10:45:00,98.04,98.25,98.04,98.12,3300.0,97.822,98.0315,97.822,97.9018,3300.0
2025-05-29 10:50:00,98.05,98.06,97.91,98.0,4340.0,97.832,97.842,97.6923,97.7821,4340.0
2025-05-29 10:55:00,98.03,98.23,98.03,98.16,5176.0,97.812,98.0116,97.812,97.9417,5176.0
2025-05-29 11:00:00,98.17,98.28,98.04,98.05,6494.0,97.9517,98.0615,97.822,97.832,6494.0
2025-05-29 11:05:00,98.05,98.17,98.02,98.07,6770.0,97.832,97.9517,97.802,97.8519,6770.0
2025-05-29 11:10:00,98.04,98.24,98.02,98.14,5880.0,97.822,98.0216,97.802,97.9218,5880.0
2025-05-29 11:15:00,98.17,98.2,98.04,98.06,3226.0,97.9517,97.9816,97.822,97.842,3226.0
2025-05-29 11:20:00,98.1,98.39,98.05,98.33,9323.0,97.8819,98.1712,97.832,98.1114,9323.0
2025-05-29 11:25:00,98.35,98.41,98.33,98.38,4031.0,98.1313,98.1912,98.1114,98.1612,4031.0
2025-05-29 11:30:00,98.4,98.4,98.1,98.15,15478.0,98.1812,98.1812,97.8819,97.9318,15478.0
2025-05-29 11:35:00,98.16,98.27,98.03,98.06,31078.0,97.9417,98.0515,97.812,97.842,31078.0
2025-05-29 11:40:00,98.07,98.16,98.04,98.05,2375.0,97.8519,97.9417,97.822,97.832,2375.0
2025-05-29 11:45:00,98.03,98.07,97.75,97.75,9379.0,97.812,97.8519,97.5326,97.5326,9379.0
2025-05-29 11:50:00,97.8,98.04,97.79,97.85,6926.0,97.5825,97.822,97.5726,97.6324,6926.0
2025-05-29 11:55:00,97.87,97.87,97.52,97.57,7544.0,97.6524,97.6524,97.3032,97.353,7544.0
2025-05-29 12:00:00,97.49,97.76,97.39,97.75,10956.0,97.2732,97.5426,97.1734,97.5326,10956.0
2025-05-29 12:05:00,97.76,97.88,97.75,97.88,5276.0,97.5426,97.6624,97.5326,97.6624,5276.0
2025-05-29 12:10:00,97.87,98.06,97.87,98.04,3548.0,97.6524,97.842,97.6524,97.822,3548.0
2025-05-29 12:15:00,98.04,98.18,98.01,98.11,5156.0,97.822,97.9617,97.7921,97.8918,5156.0
2025-05-29 12:20:00,98.14,98.16,97.98,97.98,3874.0,97.9218,97.9417,97.7621,97.7621,3874.0
2025-05-29 12:25:00,97.98,97.99,97.85,97.94,3800.0,97.7621,97.7721,97.6324,97.7222,3800.0
2025-05-29 12:30:00,97.92,98.03,97.92,98.03,3957.0,97.7023,97.812,97.7023,97.812,3957.0
2025-05-29 12:35:00,98.01,98.01,97.9,98.0,2981.0,97.7921,97.7921,97.6823,97.7821,2981.0
2025-05-29 12:40:00,98.04,98.17,98.01,98.17,10878.0,97.822,97.9517,97.7921,97.9517,10878.0
2025-05-29 12:45:00,98.26,98.26,97.98,97.98,6091.0,98.0415,98.0415,97.7621,97.7621,6091.0
2025-05-29 12:50:00,97.98,98.03,97.95,98.03,2124.0,97.7621,97.812,97.7322,97.812,2124.0
2025-05-29 12:55:00,98.0,98.15,97.99,98.07,8147.0,97.7821,97.9318,97.7721,97.8519,8147.0
2025-05-29 13:00:00,98.1,98.21,98.1,98.17,2580.0,97.8819,97.9916,97.8819,97.9517,2580.0
2025-05-29 13:05:00,98.2,98.22,98.15,98.18,1350.0,97.9816,98.0016,97.9318,97.9617,1350.0
2025-05-29 13:10:00,98.19,98.23,98.15,98.16,2131.0,97.9717,98.0116,97.9318,97.9417,2131.0
2025-05-29 13:15:00,98.18,98.18,98.03,98.05,2843.0,97.9617,97.9617,97.812,97.832,2843.0
2025-05-29 13:20:00,98.05,98.17,98.01,98.08,4264.0,97.832,97.9517,97.7921,97.8619,4264.0
2025-05-29 13:25:00,98.08,98.08,97.99,98.07,6958.0,97.8619,97.8619,97.7721,97.8519,6958.0
2025-05-29 13:30:00,98.06,98.27,98.06,98.22,5449.0,97.842,98.0515,97.842,98.0016,5449.0
2025-05-29 13:35:00,98.26,98.33,98.25,98.28,1435.0,98.0415,98.1114,98.0315,98.0615,1435.0
2025-05-29 13:40:00,98.29,98.33,98.2,98.25,3234.0,98.0714,98.1114,97.9816,98.0315,3234.0
2025-05-29 13:45:00,98.23,98.27,98.11,98.12,3775.0,98.0116,98.0515,97.8918,97.9018,3775.0
2025-05-29 13:50:00,98.15,98.19,98.1,98.11,3983.0,97.9318,97.9717,97.8819,97.8918,3983.0
2025-05-29 13:55:00,98.08,98.17,98.0,98.05,10128.0,97.8619,97.9517,97.7821,97.832,10128.0
2025-05-29 14:00:00,98.05,98.17,98.05,98.15,6867.0,97.832,97.9517,97.832,97.9318,6867.0
2025-05-29 14:05:00,98.09,98.19,97.94,97.95,9607.0,97.8719,97.9717,97.7222,97.7322,9607.0
2025-05-29 14:10:00,98.01,98.06,97.96,98.06,1843.0,97.7921,97.842,97.7422,97.842,1843.0
2025-05-29 14:15:00,98.02,98.04,97.9,97.95,7885.0,97.802,97.822,97.6823,97.7322,7885.0
2025-05-29 14:20:00,97.92,98.03,97.92,98.03,2009.0,97.7023,97.812,97.7023,97.812,2009.0
2025-05-29 14:25:00,97.98,98.03,97.94,98.02,9341.0,97.7621,97.812,97.7222,97.802,9341.0
2025-05-29 14:30:00,98.02,98.14,98.01,98.13,3397.0,97.802,97.9218,97.7921,97.9118,3397.0
2025-05-29 14:35:00,98.18,98.29,98.16,98.27,8694.0,97.9617,98.0714,97.9417,98.0515,8694.0
2025-05-29 14:40:00,98.28,98.29,98.19,98.24,13019.0,98.0615,98.0714,97.9717,98.0216,13019.0
2025-05-29 14:45:00,98.28,98.39,98.28,98.34,3936.0,98.0615,98.1712,98.0615,98.1213,3936.0
2025-05-29 14:50:00,98.36,98.37,98.29,98.31,1449.0,98.1413,98.1513,98.0714,98.0914,1449.0
2025-05-29 14:55:00,98.34,98.41,98.28,98.33,5671.0,98.1213,98.1912,98.0615,98.1114,5671.0
2025-05-29 15:00:00,98.32,98.43,98.32,98.42,2202.0,98.1014,98.2111,98.1014,98.2012,2202.0
2025-05-29 15:05:00,98.42,98.52,98.38,98.4,6642.0,98.2012,98.3009,98.1612,98.1812,6642.0
2025-05-29 15:10:00,98.39,98.49,98.37,98.46,4771.0,98.1712,98.271,98.1513,98.2411,4771.0
2025-05-29 15:15:00,98.44,98.56,98.43,98.51,4086.0,98.2211,98.3408,98.2111,98.291,4086.0
2025-05-29 15:20:00,98.5,98.62,98.48,98.56,5506.0,98.281,98.4007,98.261,98.3408,5506.0
2025-05-29 15:25:00,98.55,98.55,98.41,98.43,12183.0,98.3309,98.3309,98.1912,98.2111,12183.0
2025-05-29 15:30:00,98.43,98.58,98.43,98.52,12568.0,98.2111,98.3608,98.2111,98.3009,12568.0
2025-05-29 15:35:00,98.51,98.54,98.36,98.37,18541.0,98.291,98.3209,98.1413,98.1513,18541.0
2025-05-29 15:40:00,98.39,98.46,98.3,98.32,15686.0,98.1712,98.2411,98.0814,98.1014,15686.0
2025-05-29 15:45:00,98.34,98.36,98.25,98.29,20854.0,98.1213,98.1413,98.0315,98.0714,20854.0
2025-05-29 15:50:00,98.29,98.5,98.29,98.45,36361.0,98.0714,98.281,98.0714,98.2311,36361.0
2025-05-29 15:55:00,98.47,98.59,98.39,98.54,76982.0,98.251,98.3708,98.1712,98.3209,76982.0
2025-05-30 09:30:00,98.29,98.79,97.8,97.91,21227.0,98.0714,98.5703,97.5825,97.6923,21227.0
2025-05-30 09:35:00,97.91,98.22,97.74,98.19,7097.0,97.6923,98.0016,97.5227,97.9717,7097.0
2025-05-30 09:40:00,98.11,98.27,97.94,97.94,5378.0,97.8918,98.0515,97.7222,97.7222,5378.0
2025-05-30 09:45:00,97.93,97.99,97.8,97.8,4286.0,97.7122,97.7721,97.5825,97.5825,4286.0
2025-05-30 09:50:00,97.77,98.2,97.77,98.2,3528.0,97.5526,97.9816,97.5526,97.9816,3528.0
2025-05-30 09:55:00,98.26,98.46,98.23,98.26,5496.0,98.0415,98.2411,98.0116,98.0415,5496.0
2025-05-30 10:00:00,98.32,98.44,98.09,98.09,8202.0,98.1014,98.2211,97.8719,97.8719,8202.0
2025-05-30 10:05:00,98.11,98.37,98.11,98.29,5344.0,97.8918,98.1513,97.8918,98.0714,5344.0
2025-05-30 10:10:00,98.31,98.37,98.25,98.36,3453.0,98.0914,98.1513,98.0315,98.1413,3453.0
2025-05-30 10:15:00,98.34,98.42,98.26,98.3,4320.0,98.1213,98.2012,98.0415,98.0814,4320.0
2025-05-30 10:20:00,98.37,98.41,98.18,98.4,6013.0,98.1513,98.1912,97.9617,98.1812,6013.0
2025-05-30 10:25:00,98.39,98.54,98.38,98.41,7462.0,98.1712,98.3209,98.1612,98.1912,7462.0
2025-05-30 10:30:00,98.41,98.43,98.3,98.3,4328.0,98.1912,98.2111,98.0814,98.0814,4328.0
2025-05-30 10:35:00,98.3,98.41,98.27,98.38,1332.0,98.0814,98.1912,98.0515,98.1612,1332.0
2025-05-30 10:40:00,98.35,98.37,98.15,98.16,6691.0,98.1313,98.1513,97.9318,97.9417,6691.0
2025-05-30 10:45:00,98.14,98.14,97.99,98.01,3216.0,97.9218,97.9218,97.7721,97.7921,3216.0
2025-05-30 10:50:00,97.96,97.96,97.9,97.95,2600.0,97.7422,97.7422,97.6823,97.7322,2600.0
2025-05-30 10:55:00,97.99,98.12,97.98,98.08,7086.0,97.7721,97.9018,97.7621,97.8619,7086.0
2025-05-30 11:00:00,98.05,98.13,97.99,98.11,4002.0,97.832,97.9118,97.7721,97.8918,4002.0
2025-05-30 11:05:00,98.13,98.16,97.95,97.95,4498.0,97.9118,97.9417,97.7322,97.7322,4498.0
2025-05-30 11:10:00,97.95,98.06,97.93,98.01,2314.0,97.7322,97.842,97.7122,97.7921,2314.0
2025-05-30 11:15:00,98.04,98.09,97.96,98.0,3567.0,97.822,97.8719,97.7422,97.7821,3567.0
2025-05-30 11:20:00,98.03,98.09,97.93,98.01,3588.0,97.812,97.8719,97.7122,97.7921,3588.0
2025-05-30 11:25:00,97.97,98.13,97.97,98.12,2718.0,97.7522,97.9118,97.7522,97.9018,2718.0
2025-05-30 11:30:00,98.12,98.12,97.86,97.86,2710.0,97.9018,97.9018,97.6424,97.6424,2710.0
2025-05-30 11:35:00,97.82,97.86,97.7,97.71,1752.0,97.6025,97.6424,97.4828,97.4927,1752.0
2025-05-30 11:40:00,97.7,97.75,97.66,97.66,2215.0,97.4828,97.5326,97.4428,97.4428,2215.0
2025-05-30 11:45:00,97.68,97.76,97.66,97.72,3835.0,97.4628,97.5426,97.4428,97.5027,3835.0
2025-05-30 11:50:00,97.8,97.81,97.7,97.76,2374.0,97.5825,97.5925,97.4828,97.5426,2374.0
2025-05-30 11:55:00,97.79,97.82,97.75,97.79,2396.0,97.5726,97.6025,97.5326,97.5726,2396.0
2025-05-30 12:00:00,97.8,97.84,97.75,97.84,1986.0,97.5825,97.6224,97.5326,97.6224,1986.0
2025-05-30 12:05:00,97.84,98.02,97.8,98.01,2955.0,97.6224,97.802,97.5825,97.7921,2955.0
2025-05-30 12:10:00,98.03,98.08,97.99,97.99,3958.0,97.812,97.8619,97.7721,97.7721,3958.0
2025-05-30 12:15:00,98.02,98.02,97.85,97.94,2205.0,97.802,97.802,97.6324,97.7222,2205.0
2025-05-30 12:20:00,97.91,97.94,97.86,97.88,1601.0,97.6923,97.7222,97.6424,97.6624,1601.0
2025-05-30 12:25:00,97.88,97.93,97.62,97.66,5718.0,97.6624,97.7122,97.4029,97.4428,5718.0
2025-05-30 12:30:00,97.63,97.72,97.44,97.58,5165.0,97.4129,97.5027,97.2233,97.363,5165.0
2025-05-30 12:35:00,97.56,97.9,97.47,97.85,6789.0,97.3431,97.6823,97.2533,97.6324,6789.0
2025-05-30 12:40:00,97.94,97.98,97.73,97.78,3453.0,97.7222,97.7621,97.5127,97.5626,3453.0
2025-05-30 12:45:00,97.73,97.75,97.68,97.74,2054.0,97.5127,97.5326,97.4628,97.5227,2054.0
2025-05-30 12:50:00,97.77,97.83,97.71,97.8,3749.0,97.5526,97.6125,97.4927,97.5825,3749.0
2025-05-30 12:55:00,97.76,97.78,97.64,97.7,3086.0,97.5426,97.5626,97.4229,97.4828,3086.0
2025-05-30 13:00:00,97.67,97.79,97.63,97.77,5454.0,97.4528,97.5726,97.4129,97.5526,5454.0
2025-05-30 13:05:00,97.8,97.97,97.79,97.95,3390.0,97.5825,97.7522,97.5726,97.7322,3390.0
2025-05-30 13:10:00,97.91,97.92,97.85,97.87,2780.0,97.6923,97.7023,97.6324,97.6524,2780.0
2025-05-30 13:15:00,97.89,98.06,97.89,98.03,4267.0,97.6723,97.842,97.6723,97.812,4267.0
2025-05-30 13:20:00,98.03,98.09,97.94,98.08,5344.0,97.812,97.8719,97.7222,97.8619,5344.0
2025-05-30 13:25:00,98.05,98.06,97.97,98.04,3740.0,97.832,97.842,97.7522,97.822,3740.0
2025-05-30 13:30:00,98.05,98.18,98.03,98.17,2366.0,97.832,97.9617,97.812,97.9517,2366.0
2025-05-30 13:35:00,98.16,98.2,98.05,98.15,6972.0,97.9417,97.9816,97.832,97.9318,6972.0
2025-05-30 13:40:00,98.15,98.19,98.06,98.06,3043.0,97.9318,97.9717,97.842,97.842,3043.0
2025-05-30 13:45:00,98.06,98.14,98.06,98.12,2274.0,97.842,97.9218,97.842,97.9018,2274.0
2025-05-30 13:50:00,98.16,98.3,98.14,98.3,2551.0,97.9417,98.0814,97.9218,98.0814,2551.0
2025-05-30 13:55:00,98.29,98.32,98.13,98.14,4215.0,98.0714,98.1014,97.9118,97.9218,4215.0
2025-05-30 14:00:00,98.13,98.27,98.13,98.26,8042.0,97.9118,98.0515,97.9118,98.0415,8042.0
2025-05-30 14:05:00,98.23,98.4,98.23,98.37,7171.0,98.0116,98.1812,98.0116,98.1513,7171.0
2025-05-30 14:10:00,98.38,98.4,98.33,98.35,5233.0,98.1612,98.1812,98.1114,98.1313,5233.0
2025-05-30 14:15:00,98.34,98.45,98.24,98.4,17755.0,98.1213,98.2311,98.0216,98.1812,17755.0
2025-05-30 14:20:00,98.4,98.41,98.29,98.31,3007.0,98.1812,98.1912,98.0714,98.0914,3007.0
2025-05-30 14:25:00,98.31,98.41,98.3,98.36,4037.0,98.0914,98.1912,98.0814,98.1413,4037.0
2025-05-30 14:30:00,98.34,98.37,98.21,98.21,3331.0,98.1213,98.1513,97.9916,97.9916,3331.0
2025-05-30 14:35:00,98.21,98.28,98.21,98.24,3241.0,97.9916,98.0615,97.9916,98.0216,3241.0
2025-05-30 14:40:00,98.28,98.3,98.16,98.23,4777.0,98.0615,98.0814,97.9417,98.0116,4777.0
2025-05-30 14:45:00,98.23,98.31,98.22,98.27,5438.0,98.0116,98.0914,98.0016,98.0515,5438.0
2025-05-30 14:50:00,98.25,98.34,98.22,98.31,4692.0,98.0315,98.1213,98.0016,98.0914,4692.0
2025-05-30 14:55:00,98.32,98.44,98.29,98.41,13797.0,98.1014,98.2211,98.0714,98.1912,13797.0
2025-05-30 15:00:00,98.39,98.51,98.38,98.47,7855.0,98.1712,98.291,98.1612,98.251,7855.0
2025-05-30 15:05:00,98.44,98.45,98.37,98.37,8318.0,98.2211,98.2311,98.1513,98.1513,8318.0
2025-05-30 15:10:00,98.36,98.43,98.33,98.41,6723.0,98.1413,98.2111,98.1114,98.1912,6723.0
2025-05-30 15:15:00,98.41,98.54,98.4,98.53,8773.0,98.1912,98.3209,98.1812,98.3109,8773.0
2025-05-30 15:20:00,98.53,98.57,98.35,98.4,8943.0,98.3109,98.3508,98.1313,98.1812,8943.0
2025-05-30 15:25:00,98.41,98.55,98.41,98.53,8068.0,98.1912,98.3309,98.1912,98.3109,8068.0
2025-05-30 15:30:00,98.49,98.7,98.49,98.69,12181.0,98.271,98.4805,98.271,98.4706,12181.0
2025-05-30 15:35:00,98.7,98.75,98.51,98.54,12243.0,98.4805,98.5304,98.291,98.3209,12243.0
2025-05-30 15:40:00,98.5,98.52,98.33,98.42,8605.0,98.281,98.3009,98.1114,98.2012,8605.0
2025-05-30 15:45:00,98.4,98.42,98.23,98.24,22480.0,98.1812,98.2012,98.0116,98.0216,22480.0
2025-05-30 15:50:00,98.19,98.44,98.11,98.12,39569.0,97.9717,98.2211,97.8918,97.9018,39569.0
2025-05-30 15:55:00,98.1,98.32,97.97,98.01,130402.0,97.8819,98.1014,97.7522,97.7921,130402.0
2025-06-02 09:30:00,96.99,97.91,96.3,96.59,25805.0,96.7743,97.6923,96.0859,96.3752,25805.0
2025-06-02 09:35:00,96.65,96.68,96.23,96.5,7671.0,96.4351,96.465,96.016,96.2854,7671.0
2025-06-02 09:40:00,96.53,96.78,96.42,96.59,10052.0,96.3154,96.5648,96.2056,96.3752,10052.0
2025-06-02 09:45:00,96.59,96.75,96.39,96.57,8841.0,96.3752,96.5349,96.1757,96.3553,8841.0
2025-06-02 09:50:00,96.62,96.62,96.38,96.47,5258.0,96.4052,96.4052,96.1657,96.2555,5258.0
2025-06-02 09:55:00,96.44,96.52,96.33,96.33,9200.0,96.2256,96.3054,96.1158,96.1158,9200.0
2025-06-02 10:00:00,96.3,96.37,96.09,96.2,18911.0,96.0859,96.1557,95.8763,95.9861,18911.0
2025-06-02 10:05:00,96.19,96.28,95.87,95.9,5902.0,95.9761,96.0659,95.6568,95.6868,5902.0
2025-06-02 10:10:00,95.89,96.15,95.78,95.99,7075.0,95.6768,95.9362,95.567,95.7766,7075.0
2025-06-02 10:15:00,95.95,96.02,95.57,95.57,11896.0,95.7366,95.8065,95.3575,95.3575,11896.0
2025-06-02 10:20:00,95.56,95.79,95.55,95.56,7969.0,95.3475,95.577,95.3375,95.3475,7969.0
2025-06-02 10:25:00,95.56,95.73,95.56,95.66,10045.0,95.3475,95.5171,95.3475,95.4473,10045.0
2025-06-02 10:30:00,95.66,95.66,95.36,95.55,9625.0,95.4473,95.4473,95.148,95.3375,9625.0
2025-06-02 10:35:00,95.55,95.62,95.2,95.2,6205.0,95.3375,95.4074,94.9883,94.9883,6205.0
2025-06-02 10:40:00,95.25,95.71,95.24,95.69,8684.0,95.0382,95.4972,95.0282,95.4772,8684.0
2025-06-02 10:45:00,95.69,96.03,95.68,96.03,7289.0,95.4772,95.8165,95.4672,95.8165,7289.0
2025-06-02 10:50:00,96.01,96.01,95.86,95.86,11315.0,95.7965,95.7965,95.6468,95.6468,11315.0
2025-06-02 10:55:00,95.86,95.95,95.81,95.92,6304.0,95.6468,95.7366,95.597,95.7067,6304.0
2025-06-02 11:00:00,95.95,96.04,95.83,95.83,6458.0,95.7366,95.8264,95.6169,95.6169,6458.0
2025-06-02 11:05:00,95.82,96.05,95.77,95.84,19538.0,95.6069,95.8364,95.557,95.6269,19538.0
2025-06-02 11:10:00,95.87,95.87,95.71,95.72,5145.0,95.6568,95.6568,95.4972,95.5072,5145.0
2025-06-02 11:15:00,95.72,95.94,95.72,95.94,10937.0,95.5072,95.7267,95.5072,95.7267,10937.0
2025-06-02 11:20:00,95.96,96.19,95.96,96.19,7010.0,95.7466,95.9761,95.7466,95.9761,7010.0
2025-06-02 11:25:00,96.19,96.3,96.09,96.19,12044.0,95.9761,96.0859,95.8763,95.9761,12044.0
2025-06-02 11:30:00,96.23,96.33,96.19,96.22,9920.0,96.016,96.1158,95.9761,96.006,9920.0
2025-06-02 11:35:00,96.23,96.23,96.03,96.03,6511.0,96.016,96.016,95.8165,95.8165,6511.0
2025-06-02 11:40:00,96.04,96.3,95.99,96.3,6635.0,95.8264,96.0859,95.7766,96.0859,6635.0
2025-06-02 11:45:00,96.28,96.32,96.18,96.2,7545.0,96.0659,96.1058,95.9661,95.9861,7545.0
2025-06-02 11:50:00,96.21,96.31,96.2,96.23,4734.0,95.9961,96.0958,95.9861,96.016,4734.0
2025-06-02 11:55:00,96.25,96.34,96.19,96.34,3558.0,96.036,96.1258,95.9761,96.1258,3558.0
2025-06-02 12:00:00,96.28,96.31,96.13,96.24,4400.0,96.0659,96.0958,95.9162,96.026,4400.0
2025-06-02 12:05:00,96.2,96.26,96.16,96.25,4461.0,95.9861,96.046,95.9462,96.036,4461.0
2025-06-02 12:10:00,96.29,96.32,96.25,96.26,900.0,96.0759,96.1058,96.036,96.046,900.0
2025-06-02 12:15:00,96.26,96.3,96.18,96.3,5601.0,96.046,96.0859,95.9661,96.0859,5601.0
2025-06-02 12:20:00,96.27,96.33,96.2,96.27,5490.0,96.0559,96.1158,95.9861,96.0559,5490.0
2025-06-02 12:25:00,96.31,96.32,96.17,96.17,5931.0,96.0958,96.1058,95.9562,95.9562,5931.0
2025-06-02 12:30:00,96.19,96.37,96.17,96.35,3917.0,95.9761,96.1557,95.9562,96.1358,3917.0
2025-06-02 12:35:00,96.36,96.49,96.31,96.44,4984.0,96.1457,96.2754,96.0958,96.2256,4984.0
2025-06-02 12:40:00,96.41,96.41,96.32,96.34,5409.0,96.1956,96.1956,96.1058,96.1258,5409.0
2025-06-02 12:45:00,96.34,96.43,96.33,96.4,4122.0,96.1258,96.2156,96.1158,96.1856,4122.0
2025-06-02 12:50:00,96.47,96.63,96.47,96.6,5218.0,96.2555,96.4151,96.2555,96.3852,5218.0
2025-06-02 12:55:00,96.63,96.71,96.6,96.64,5410.0,96.4151,96.495,96.3852,96.4251,5410.0
2025-06-02 13:00:00,96.64,96.67,96.48,96.48,3126.0,96.4251,96.455,96.2655,96.2655,3126.0
2025-06-02 13:05:00,96.5,96.62,96.42,96.62,5850.0,96.2854,96.4052,96.2056,96.4052,5850.0
2025-06-02 13:10:00,96.62,96.68,96.61,96.68,3613.0,96.4052,96.465,96.3952,96.465,3613.0
2025-06-02 13:15:00,96.68,96.75,96.63,96.75,13134.0,96.465,96.5349,96.4151,96.5349,13134.0
2025-06-02 13:20:00,96.7,96.7,96.62,96.68,3908.0,96.485,96.485,96.4052,96.465,3908.0
2025-06-02 13:25:00,96.71,96.8,96.67,96.77,17307.0,96.495,96.5848,96.455,96.5548,17307.0
2025-06-02 13:30:00,96.77,96.85,96.76,96.76,8787.0,96.5548,96.6346,96.5448,96.5448,8787.0
2025-06-02 13:35:00,96.75,96.8,96.68,96.78,4840.0,96.5349,96.5848,96.465,96.5648,4840.0
2025-06-02 13:40:00,96.8,96.9,96.8,96.87,4477.0,96.5848,96.6845,96.5848,96.6546,4477.0
2025-06-02 13:45:00,96.87,97.01,96.85,96.98,4954.0,96.6546,96.7943,96.6346,96.7644,4954.0
2025-06-02 13:50:00,96.98,96.98,96.83,96.86,8885.0,96.7644,96.7644,96.6147,96.6446,8885.0
2025-06-02 13:55:00,96.86,96.96,96.82,96.95,4203.0,96.6446,96.7444,96.6047,96.7344,4203.0
2025-06-02 14:00:00,96.94,97.08,96.93,97.05,2382.0,96.7244,96.8641,96.7145,96.8342,2382.0
2025-06-02 14:05:00,97.05,97.13,96.98,97.05,6312.0,96.8342,96.914,96.7644,96.8342,6312.0
2025-06-02 14:10:00,97.02,97.2,97.02,97.15,4684.0,96.8043,96.9839,96.8043,96.934,4684.0
2025-06-02 14:15:00,97.15,97.26,97.08,97.09,9813.0,96.934,97.0437,96.8641,96.8741,9813.0
2025-06-02 14:20:00,97.09,97.3,97.09,97.2,6603.0,96.8741,97.0836,96.8741,96.9839,6603.0
2025-06-02 14:25:00,97.21,97.27,97.2,97.25,4258.0,96.9938,97.0537,96.9839,97.0338,4258.0
2025-06-02 14:30:00,97.25,97.29,97.2,97.21,4008.0,97.0338,97.0737,96.9839,96.9938,4008.0
2025-06-02 14:35:00,97.21,97.3,97.19,97.27,3659.0,96.9938,97.0836,96.9739,97.0537,3659.0
2025-06-02 14:40:00,97.28,97.36,97.27,97.35,5066.0,97.0637,97.1435,97.0537,97.1335,5066.0
2025-06-02 14:45:00,97.35,97.37,97.29,97.33,5731.0,97.1335,97.1535,97.0737,97.1136,5731.0
2025-06-02 14:50:00,97.3,97.36,97.24,97.33,4404.0,97.0836,97.1435,97.0238,97.1136,4404.0
2025-06-02 14:55:00,97.34,97.39,97.29,97.38,9261.0,97.1236,97.1734,97.0737,97.1635,9261.0
2025-06-02 15:00:00,97.38,97.47,97.34,97.43,6976.0,97.1635,97.2533,97.1236,97.2134,6976.0
2025-06-02 15:05:00,97.46,97.5,97.33,97.38,7309.0,97.2433,97.2832,97.1136,97.1635,7309.0
2025-06-02 15:10:00,97.36,97.43,97.31,97.31,12171.0,97.1435,97.2134,97.0936,97.0936,12171.0
2025-06-02 15:15:00,97.34,97.44,97.33,97.42,5551.0,97.1236,97.2233,97.1136,97.2034,5551.0
2025-06-02 15:20:00,97.42,97.46,97.36,97.44,6469.0,97.2034,97.2433,97.1435,97.2233,6469.0
2025-06-02 15:25:00,97.42,97.46,97.37,97.43,9654.0,97.2034,97.2433,97.1535,97.2134,9654.0
2025-06-02 15:30:00,97.43,97.48,97.38,97.39,9541.0,97.2134,97.2632,97.1635,97.1734,9541.0
2025-06-02 15:35:00,97.4,97.45,97.35,97.41,8678.0,97.1834,97.2333,97.1335,97.1934,8678.0
2025-06-02 15:40:00,97.38,97.47,97.34,97.38,14350.0,97.1635,97.2533,97.1236,97.1635,14350.0
2025-06-02 15:45:00,97.41,97.42,97.25,97.27,19832.0,97.1934,97.2034,97.0338,97.0537,19832.0
2025-06-02 15:50:00,97.29,97.46,97.24,97.34,17663.0,97.0737,97.2433,97.0238,97.1236,17663.0
2025-06-02 15:55:00,97.36,97.56,97.33,97.55,124178.0,97.1435,97.3431,97.1136,97.3331,124178.0
2025-06-03 09:30:00,97.38,97.38,97.19,97.22,15961.0,97.1635,97.1635,96.9739,97.0038,15961.0
2025-06-03 09:35:00,97.01,97.81,96.89,97.7,20404.0,96.7943,97.5925,96.6746,97.4828,20404.0
2025-06-03 09:40:00,97.58,97.79,97.57,97.79,7568.0,97.363,97.5726,97.353,97.5726,7568.0
2025-06-03 09:45:00,97.69,97.69,97.43,97.65,9720.0,97.4728,97.4728,97.2134,97.4329,9720.0
2025-06-03 09:50:00,97.64,97.92,97.64,97.88,9077.0,97.4229,97.7023,97.4229,97.6624,9077.0
2025-06-03 09:55:00,97.89,97.89,97.49,97.49,8065.0,97.6723,97.6723,97.2732,97.2732,8065.0
2025-06-03 10:00:00,97.56,97.59,97.14,97.21,17075.0,97.3431,97.373,96.924,96.9938,17075.0
2025-06-03 10:05:00,97.13,97.13,96.46,96.9,53344.0,96.914,96.914,96.2455,96.6845,53344.0
2025-06-03 10:10:00,96.81,96.96,96.65,96.65,10141.0,96.5947,96.7444,96.4351,96.4351,10141.0
2025-06-03 10:15:00,96.71,97.3,96.71,97.18,11969.0,96.495,97.0836,96.495,96.9639,11969.0
2025-06-03 10:20:00,97.24,97.49,97.18,97.31,7718.0,97.0238,97.2732,96.9639,97.0936,7718.0
2025-06-03 10:25:00,97.41,97.68,97.4,97.68,8239.0,97.1934,97.4628,97.1834,97.4628,8239.0
2025-06-03 10:30:00,97.68,97.93,97.68,97.81,4942.0,97.4628,97.7122,97.4628,97.5925,4942.0
2025-06-03 10:35:00,97.74,97.86,97.71,97.81,8065.0,97.5227,97.6424,97.4927,97.5925,8065.0
2025-06-03 10:40:00,97.82,98.03,97.71,97.95,5347.0,97.6025,97.812,97.4927,97.7322,5347.0
2025-06-03 10:45:00,98.0,98.14,97.96,98.14,2554.0,97.7821,97.9218,97.7422,97.9218,2554.0
2025-06-03 10:50:00,98.13,98.34,98.13,98.31,5587.0,97.9118,98.1213,97.9118,98.0914,5587.0
2025-06-03 10:55:00,98.29,98.29,98.15,98.23,6583.0,98.0714,98.0714,97.9318,98.0116,6583.0
2025-06-03 11:00:00,98.23,98.53,98.23,98.38,5382.0,98.0116,98.3109,98.0116,98.1612,5382.0
2025-06-03 11:05:00,98.46,98.55,98.41,98.52,25714.0,98.2411,98.3309,98.1912,98.3009,25714.0
2025-06-03 11:10:00,98.58,98.58,98.31,98.32,20017.0,98.3608,98.3608,98.0914,98.1014,20017.0
2025-06-03 11:15:00,98.27,98.33,98.15,98.16,6712.0,98.0515,98.1114,97.9318,97.9417,6712.0
2025-06-03 11:20:00,98.17,98.31,98.16,98.31,4937.0,97.9517,98.0914,97.9417,98.0914,4937.0
2025-06-03 11:25:00,98.31,98.37,98.19,98.19,4177.0,98.0914,98.1513,97.9717,97.9717,4177.0
2025-06-03 11:30:00,98.19,98.25,98.09,98.09,4729.0,97.9717,98.0315,97.8719,97.8719,4729.0
2025-06-03 11:35:00,98.14,98.27,98.1,98.24,6866.0,97.9218,98.0515,97.8819,98.0216,6866.0
2025-06-03 11:40:00,98.23,98.35,98.16,98.29,5473.0,98.0116,98.1313,97.9417,98.0714,5473.0
2025-06-03 11:45:00,98.27,98.42,98.19,98.42,5187.0,98.0515,98.2012,97.9717,98.2012,5187.0
2025-06-03 11:50:00,98.39,98.4,98.25,98.28,2252.0,98.1712,98.1812,98.0315,98.0615,2252.0
2025-06-03 11:55:00,98.28,98.43,98.27,98.38,3203.0,98.0615,98.2111,98.0515,98.1612,3203.0
2025-06-03 12:00:00,98.38,98.39,98.34,98.37,1586.0,98.1612,98.1712,98.1213,98.1513,1586.0
2025-06-03 12:05:00,98.37,98.41,98.19,98.19,3796.0,98.1513,98.1912,97.9717,97.9717,3796.0
2025-06-03 12:10:00,98.13,98.3,98.1,98.28,6216.0,97.9118,98.0814,97.8819,98.0615,6216.0
2025-06-03 12:15:00,98.29,98.44,98.29,98.41,2959.0,98.0714,98.2211,98.0714,98.1912,2959.0
2025-06-03 12:20:00,98.44,98.44,98.34,98.43,1400.0,98.2211,98.2211,98.1213,98.2111,1400.0
2025-06-03 12:25:00,98.39,98.44,98.32,98.37,2386.0,98.1712,98.2211,98.1014,98.1513,2386.0
2025-06-03 12:30:00,98.34,98.41,98.22,98.22,4899.0,98.1213,98.1912,98.0016,98.0016,4899.0
2025-06-03 12:35:00,98.17,98.2,98.11,98.17,3715.0,97.9517,97.9816,97.8918,97.9517,3715.0
2025-06-03 12:40:00,98.17,98.29,98.17,98.21,2101.0,97.9517,98.0714,97.9517,97.9916,2101.0
2025-06-03 12:45:00,98.24,98.25,98.13,98.18,6965.0,98.0216,98.0315,97.9118,97.9617,6965.0
2025-06-03 12:50:00,98.26,98.36,98.24,98.29,9441.0,98.0415,98.1413,98.0216,98.0714,9441.0
2025-06-03 12:55:00,98.28,98.4,98.24,98.4,2660.0,98.0615,98.1812,98.0216,98.1812,2660.0
2025-06-03 13:00:00,98.34,98.38,98.26,98.26,4942.0,98.1213,98.1612,98.0415,98.0415,4942.0
2025-06-03 13:05:00,98.31,98.38,98.31,98.31,3744.0,98.0914,98.1612,98.0914,98.0914,3744.0
2025-06-03 13:10:00,98.32,98.37,98.32,98.32,2632.0,98.1014,98.1513,98.1014,98.1014,2632.0
2025-06-03 13:15:00,98.33,98.38,98.26,98.36,4019.0,98.1114,98.1612,98.0415,98.1413,4019.0
2025-06-03 13:20:00,98.32,98.33,98.25,98.27,3833.0,98.1014,98.1114,98.0315,98.0515,3833.0
2025-06-03 13:25:00,98.31,98.41,98.29,98.33,8373.0,98.0914,98.1912,98.0714,98.1114,8373.0
2025-06-03 13:30:00,98.34,98.34,98.24,98.31,6344.0,98.1213,98.1213,98.0216,98.0914,6344.0
2025-06-03 13:35:00,98.28,98.36,98.25,98.36,3518.0,98.0615,98.1413,98.0315,98.1413,3518.0
2025-06-03 13:40:00,98.34,98.34,98.28,98.32,2700.0,98.1213,98.1213,98.0615,98.1014,2700.0
2025-06-03 13:45:00,98.28,98.37,98.26,98.37,4629.0,98.0615,98.1513,98.0415,98.1513,4629.0
2025-06-03 13:50:00,98.32,98.34,98.24,98.26,5398.0,98.1014,98.1213,98.0216,98.0415,5398.0
2025-06-03 13:55:00,98.27,98.29,98.27,98.28,754.0,98.0515,98.0714,98.0515,98.0615,754.0
2025-06-03 14:00:00,98.31,98.37,98.23,98.34,6878.0,98.0914,98.1513,98.0116,98.1213,6878.0
2025-06-03 14:05:00,98.37,98.54,98.35,98.54,6068.0,98.1513,98.3209,98.1313,98.3209,6068.0
2025-06-03 14:10:00,98.51,98.51,98.34,98.36,1308.0,98.291,98.291,98.1213,98.1413,1308.0
2025-06-03 14:15:00,98.35,98.48,98.32,98.48,4076.0,98.1313,98.261,98.1014,98.261,4076.0
2025-06-03 14:20:00,98.45,98.57,98.44,98.49,4794.0,98.2311,98.3508,98.2211,98.271,4794.0
2025-06-03 14:25:00,98.52,98.7,98.52,98.59,12895.0,98.3009,98.4805,98.3009,98.3708,12895.0
2025-06-03 14:30:00,98.59,98.71,98.56,98.71,3571.0,98.3708,98.4905,98.3408,98.4905,3571.0
2025-06-03 14:35:00,98.72,98.82,98.72,98.74,2937.0,98.5005,98.6003,98.5005,98.5204,2937.0
2025-06-03 14:40:00,98.69,98.77,98.67,98.73,5078.0,98.4706,98.5504,98.4506,98.5105,5078.0
2025-06-03 14:45:00,98.75,98.79,98.73,98.74,6827.0,98.5304,98.5703,98.5105,98.5204,6827.0
2025-06-03 14:50:00,98.73,98.77,98.66,98.73,6485.0,98.5105,98.5504,98.4406,98.5105,6485.0
2025-06-03 14:55:00,98.73,98.73,98.6,98.62,4078.0,98.5105,98.5105,98.3808,98.4007,4078.0
2025-06-03 15:00:00,98.61,98.71,98.61,98.67,5738.0,98.3907,98.4905,98.3907,98.4506,5738.0
2025-06-03 15:05:00,98.67,98.67,98.54,98.58,13580.0,98.4506,98.4506,98.3209,98.3608,13580.0
2025-06-03 15:10:00,98.55,98.58,98.47,98.52,13744.0,98.3309,98.3608,98.251,98.3009,13744.0
2025-06-03 15:15:00,98.51,98.57,98.42,98.55,8140.0,98.291,98.3508,98.2012,98.3309,8140.0
2025-06-03 15:20:00,98.55,98.58,98.49,98.53,7034.0,98.3309,98.3608,98.271,98.3109,7034.0
2025-06-03 15:25:00,98.53,98.54,98.47,98.54,7520.0,98.3109,98.3209,98.251,98.3209,7520.0
2025-06-03 15:30:00,98.52,98.63,98.52,98.58,7309.0,98.3009,98.4107,98.3009,98.3608,7309.0
2025-06-03 15:35:00,98.59,98.67,98.54,98.62,33895.0,98.3708,98.4506,98.3209,98.4007,33895.0
2025-06-03 15:40:00,98.64,98.64,98.51,98.64,33509.0,98.4207,98.4207,98.291,98.4207,33509.0
2025-06-03 15:45:00,98.63,98.72,98.46,98.47,36158.0,98.4107,98.5005,98.2411,98.251,36158.0
2025-06-03 15:50:00,98.47,98.57,98.41,98.49,41129.0,98.251,98.3508,98.1912,98.271,41129.0
2025-06-03 15:55:00,98.47,98.7,98.42,98.64,135979.0,98.251,98.4805,98.2012,98.4207,135979.0
2025-06-04 09:30:00,98.82,99.14,98.82,99.14,11615.0,98.6003,98.9196,98.6003,98.9196,11615.0
2025-06-04 09:35:00,99.16,99.16,98.65,98.86,7949.0,98.9395,98.9395,98.4306,98.6402,7949.0
2025-06-04 09:40:00,98.9,99.16,98.84,99.06,6620.0,98.6801,98.9395,98.6202,98.8397,6620.0
2025-06-04 09:45:00,99.12,99.41,99.12,99.41,3421.0,98.8996,99.189,98.8996,99.189,3421.0
2025-06-04 09:50:00,99.45,99.9,99.45,99.69,6223.0,99.2289,99.6779,99.2289,99.4683,6223.0
2025-06-04 09:55:00,99.67,99.97,99.61,99.81,18951.0,99.4484,99.7477,99.3885,99.5881,18951.0
2025-06-04 10:00:00,99.8,100.05,99.6,99.91,19129.0,99.5781,99.8275,99.3785,99.6878,19129.0
2025-06-04 10:05:00,99.91,100.4,99.9,100.39,30618.0,99.6878,100.1768,99.6779,100.1668,30618.0
2025-06-04 10:10:00,100.35,100.35,99.85,100.14,16091.0,100.1269,100.1269,99.628,99.9173,16091.0
2025-06-04 10:15:00,100.13,100.38,100.12,100.27,14503.0,99.9074,100.1568,99.8974,100.047,14503.0
2025-06-04 10:20:00,100.31,100.43,100.11,100.43,10571.0,100.087,100.2067,99.8874,100.2067,10571.0
2025-06-04 10:25:00,100.45,100.95,100.45,100.68,23662.0,100.2266,100.7255,100.2266,100.4561,23662.0
2025-06-04 10:30:00,100.76,100.87,100.61,100.61,27520.0,100.536,100.6457,100.3863,100.3863,27520.0
2025-06-04 10:35:00,100.65,100.74,100.45,100.51,9694.0,100.4262,100.516,100.2266,100.2865,9694.0
2025-06-04 10:40:00,100.44,100.57,100.18,100.23,10268.0,100.2167,100.3464,99.9572,100.0071,10268.0
2025-06-04 10:45:00,100.24,100.31,100.13,100.17,8848.0,100.0171,100.087,99.9074,99.9473,8848.0
2025-06-04 10:50:00,100.17,100.28,100.02,100.27,11707.0,99.9473,100.057,99.7976,100.047,11707.0
2025-06-04 10:55:00,100.23,100.64,100.2,100.64,13318.0,100.0071,100.4162,99.9772,100.4162,13318.0
2025-06-04 11:00:00,100.64,100.65,100.46,100.64,9684.0,100.4162,100.4262,100.2366,100.4162,9684.0
2025-06-04 11:05:00,100.62,100.74,100.61,100.71,5849.0,100.3963,100.516,100.3863,100.4861,5849.0
2025-06-04 11:10:00,100.7,100.78,100.64,100.68,12725.0,100.4761,100.5559,100.4162,100.4561,12725.0
2025-06-04 11:15:00,100.72,100.94,100.69,100.9,11650.0,100.496,100.7156,100.4661,100.6756,11650.0
2025-06-04 11:20:00,100.84,100.89,100.68,100.84,17866.0,100.6158,100.6657,100.4561,100.6158,17866.0
2025-06-04 11:25:00,100.86,100.88,100.77,100.83,4506.0,100.6357,100.6557,100.5459,100.6058,4506.0
2025-06-04 11:30:00,100.86,100.86,100.76,100.76,7333.0,100.6357,100.6357,100.536,100.536,7333.0
2025-06-04 11:35:00,100.76,100.85,100.69,100.76,10800.0,100.536,100.6258,100.4661,100.536,10800.0
2025-06-04 11:40:00,100.81,100.98,100.78,100.79,10186.0,100.5858,100.7555,100.5559,100.5659,10186.0
2025-06-04 11:45:00,100.82,101.05,100.82,101.05,10515.0,100.5958,100.8253,100.5958,100.8253,10515.0
2025-06-04 11:50:00,101.08,101.18,101.07,101.16,10604.0,100.8552,100.955,100.8453,100.9351,10604.0
2025-06-04 11:55:00,101.17,101.19,100.88,100.96,8514.0,100.945,100.965,100.6557,100.7355,8514.0
2025-06-04 12:00:00,100.96,101.05,100.91,100.92,2504.0,100.7355,100.8253,100.6856,100.6956,2504.0
2025-06-04 12:05:00,100.88,101.03,100.84,100.97,8009.0,100.6557,100.8054,100.6158,100.7455,8009.0
2025-06-04 12:10:00,100.97,101.06,100.92,101.04,7211.0,100.7455,100.8353,100.6956,100.8153,7211.0
2025-06-04 12:15:00,101.05,101.18,100.93,101.16,14358.0,100.8253,100.955,100.7056,100.9351,14358.0
2025-06-04 12:20:00,101.15,101.25,101.1,101.2,12874.0,100.9251,101.0249,100.8752,100.975,12874.0
2025-06-04 12:25:00,101.18,101.28,101.16,101.16,11555.0,100.955,101.0548,100.9351,100.9351,11555.0
2025-06-04 12:30:00,101.22,101.42,101.21,101.39,7705.0,100.9949,101.1945,100.985,101.1646,7705.0
2025-06-04 12:35:00,101.47,101.47,101.35,101.38,6104.0,101.2444,101.2444,101.1246,101.1546,6104.0
2025-06-04 12:40:00,101.39,101.41,101.29,101.41,4154.0,101.1646,101.1845,101.0648,101.1845,4154.0
2025-06-04 12:45:00,101.39,101.7,101.39,101.7,4961.0,101.1646,101.4739,101.1646,101.4739,4961.0
2025-06-04 12:50:00,101.68,101.71,101.61,101.67,3310.0,101.4539,101.4838,101.3841,101.4439,3310.0
2025-06-04 12:55:00,101.62,101.7,101.58,101.66,16790.0,101.394,101.4739,101.3541,101.434,16790.0
2025-06-04 13:00:00,101.68,101.85,101.68,101.69,12774.0,101.4539,101.6235,101.4539,101.4639,12774.0
2025-06-04 13:05:00,101.71,101.87,101.71,101.8,9958.0,101.4838,101.6435,101.4838,101.5736,9958.0
2025-06-04 13:10:00,101.84,102.06,101.83,101.92,13440.0,101.6136,101.8331,101.6036,101.6934,13440.0
2025-06-04 13:15:00,101.97,102.03,101.88,102.0,3040.0,101.7433,101.8031,101.6535,101.7732,3040.0
2025-06-04 13:20:00,102.0,102.14,101.97,102.14,20670.0,101.7732,101.9129,101.7433,101.9129,20670.0
2025-06-04 13:25:00,102.16,102.19,102.03,102.16,7320.0,101.9328,101.9628,101.8031,101.9328,7320.0
2025-06-04 13:30:00,102.15,102.19,101.99,102.08,10394.0,101.9229,101.9628,101.7632,101.853,10394.0
2025-06-04 13:35:00,102.07,102.29,102.05,102.14,7645.0,101.843,102.0626,101.8231,101.9129,7645.0
2025-06-04 13:40:00,102.15,102.15,102.01,102.04,7776.0,101.9229,101.9229,101.7832,101.8131,7776.0
2025-06-04 13:45:00,102.03,102.14,102.01,102.08,9359.0,101.8031,101.9129,101.7832,101.853,9359.0
2025-06-04 13:50:00,102.09,102.16,102.09,102.13,2101.0,101.863,101.9328,101.863,101.9029,2101.0
2025-06-04 13:55:00,102.13,102.15,102.08,102.15,4569.0,101.9029,101.9229,101.853,101.9229,4569.0
2025-06-04 14:00:00,102.16,102.31,102.15,102.22,9272.0,101.9328,102.0825,101.9229,101.9927,9272.0
2025-06-04 14:05:00,102.21,102.21,102.11,102.16,4753.0,101.9827,101.9827,101.883,101.9328,4753.0
2025-06-04 14:10:00,102.14,102.16,102.09,102.11,5238.0,101.9129,101.9328,101.863,101.883,5238.0
2025-06-04 14:15:00,102.09,102.2,102.08,102.12,10470.0,101.863,101.9728,101.853,101.8929,10470.0
2025-06-04 14:20:00,102.09,102.22,102.08,102.18,6572.0,101.863,101.9927,101.853,101.9528,6572.0
2025-06-04 14:25:00,102.18,102.18,102.08,102.09,9147.0,101.9528,101.9528,101.853,101.863,9147.0
2025-06-04 14:30:00,102.09,102.16,102.08,102.14,6078.0,101.863,101.9328,101.853,101.9129,6078.0
2025-06-04 14:35:00,102.12,102.14,101.95,102.02,10153.0,101.8929,101.9129,101.7233,101.7932,10153.0
2025-06-04 14:40:00,101.99,102.15,101.95,102.08,8022.0,101.7632,101.9229,101.7233,101.853,8022.0
2025-06-04 14:45:00,102.09,102.21,102.07,102.17,7794.0,101.863,101.9827,101.843,101.9428,7794.0
2025-06-04 14:50:00,102.16,102.26,102.15,102.23,12475.0,101.9328,102.0326,101.9229,102.0027,12475.0
2025-06-04 14:55:00,102.27,102.28,102.21,102.24,8453.0,102.0426,102.0526,101.9827,102.0127,8453.0
2025-06-04 15:00:00,102.24,102.26,102.01,102.01,10092.0,102.0127,102.0326,101.7832,101.7832,10092.0
2025-06-04 15:05:00,102.02,102.04,101.93,101.95,16308.0,101.7932,101.8131,101.7034,101.7233,16308.0
2025-06-04 15:10:00,101.96,101.98,101.83,101.84,11333.0,101.7333,101.7532,101.6036,101.6136,11333.0
2025-06-04 15:15:00,101.86,101.92,101.86,101.89,11817.0,101.6335,101.6934,101.6335,101.6634,11817.0
2025-06-04 15:20:00,101.9,101.98,101.74,101.91,25586.0,101.6734,101.7532,101.5138,101.6834,25586.0
2025-06-04 15:25:00,101.88,102.0,101.87,101.97,6428.0,101.6535,101.7732,101.6435,101.7433,6428.0
2025-06-04 15:30:00,102.01,102.08,101.96,102.06,17154.0,101.7832,101.853,101.7333,101.8331,17154.0
2025-06-04 15:35:00,102.03,102.11,102.01,102.09,7705.0,101.8031,101.883,101.7832,101.863,7705.0
2025-06-04 15:40:00,102.08,102.1,101.96,101.97,17401.0,101.853,101.873,101.7333,101.7433,17401.0
2025-06-04 15:45:00,101.95,102.06,101.91,101.91,13926.0,101.7233,101.8331,101.6834,101.6834,13926.0
2025-06-04 15:50:00,101.91,102.18,101.9,101.97,26081.0,101.6834,101.9528,101.6734,101.7433,26081.0
2025-06-04 15:55:00,101.96,101.97,101.83,101.85,121737.0,101.7333,101.7433,101.6036,101.6235,121737.0
2025-06-05 09:30:00,101.38,102.19,101.24,101.39,14907.0,101.1546,101.9628,101.0149,101.1646,14907.0
2025-06-05 09:35:00,101.37,101.77,101.36,101.63,6329.0,101.1446,101.5437,101.1346,101.404,6329.0
2025-06-05 09:40:00,101.63,101.89,101.56,101.89,5503.0,101.404,101.6634,101.3342,101.6634,5503.0
2025-06-05 09:45:00,101.97,102.03,101.78,101.78,7135.0,101.7433,101.8031,101.5537,101.5537,7135.0
2025-06-05 09:50:00,101.78,101.78,101.15,101.16,3400.0,101.5537,101.5537,100.9251,100.9351,3400.0
2025-06-05 09:55:00,101.04,101.22,100.9,101.22,9130.0,100.8153,100.9949,100.6756,100.9949,9130.0
2025-06-05 10:00:00,101.14,101.15,100.75,100.92,13674.0,100.9151,100.9251,100.526,100.6956,13674.0
2025-06-05 10:05:00,100.87,101.35,100.87,101.21,9446.0,100.6457,101.1246,100.6457,100.985,9446.0
2025-06-05 10:10:00,101.18,101.42,101.13,101.13,5941.0,100.955,101.1945,100.9051,100.9051,5941.0
2025-06-05 10:15:00,101.22,101.22,100.88,101.11,7461.0,100.9949,100.9949,100.6557,100.8852,7461.0
2025-06-05 10:20:00,101.19,101.46,101.18,101.33,4449.0,100.965,101.2344,100.955,101.1047,4449.0
2025-06-05 10:25:00,101.35,101.52,101.31,101.52,2353.0,101.1246,101.2943,101.0847,101.2943,2353.0
2025-06-05 10:30:00,101.51,101.52,101.13,101.14,5126.0,101.2843,101.2943,100.9051,100.9151,5126.0
2025-06-05 10:35:00,101.13,101.14,100.96,101.02,2657.0,100.9051,100.9151,100.7355,100.7954,2657.0
2025-06-05 10:40:00,101.02,101.32,101.01,101.13,7596.0,100.7954,101.0947,100.7854,100.9051,7596.0
2025-06-05 10:45:00,101.11,101.31,101.11,101.2,6079.0,100.8852,101.0847,100.8852,100.975,6079.0
2025-06-05 10:50:00,101.26,101.41,101.15,101.41,3444.0,101.0348,101.1845,100.9251,101.1845,3444.0
2025-06-05 10:55:00,101.42,101.65,101.42,101.65,2300.0,101.1945,101.424,101.1945,101.424,2300.0
2025-06-05 11:00:00,101.66,101.88,101.65,101.85,5860.0,101.434,101.6535,101.424,101.6235,5860.0
2025-06-05 11:05:00,101.84,101.84,101.52,101.52,7591.0,101.6136,101.6136,101.2943,101.2943,7591.0
2025-06-05 11:10:00,101.59,101.73,101.55,101.63,6588.0,101.3641,101.5038,101.3242,101.404,6588.0
2025-06-05 11:15:00,101.68,101.8,101.64,101.8,2675.0,101.4539,101.5736,101.414,101.5736,2675.0
2025-06-05 11:20:00,101.78,101.99,101.77,101.98,4658.0,101.5537,101.7632,101.5437,101.7532,4658.0
2025-06-05 11:25:00,101.93,101.97,101.88,101.93,5067.0,101.7034,101.7433,101.6535,101.7034,5067.0
2025-06-05 11:30:00,101.92,102.02,101.88,102.0,3361.0,101.6934,101.7932,101.6535,101.7732,3361.0
2025-06-05 11:35:00,102.0,102.06,101.93,101.93,5205.0,101.7732,101.8331,101.7034,101.7034,5205.0
2025-06-05 11:40:00,101.94,101.99,101.84,101.98,7526.0,101.7133,101.7632,101.6136,101.7532,7526.0
2025-06-05 11:45:00,101.93,101.98,101.86,101.86,6187.0,101.7034,101.7532,101.6335,101.6335,6187.0
2025-06-05 11:50:00,101.87,102.0,101.87,101.94,2780.0,101.6435,101.7732,101.6435,101.7133,2780.0
2025-06-05 11:55:00,102.0,102.07,101.99,102.02,5221.0,101.7732,101.843,101.7632,101.7932,5221.0
2025-06-05 12:00:00,102.01,102.19,102.01,102.15,5499.0,101.7832,101.9628,101.7832,101.9229,5499.0
2025-06-05 12:05:00,102.21,102.24,102.06,102.11,3294.0,101.9827,102.0127,101.8331,101.883,3294.0
2025-06-05 12:10:00,102.17,102.23,102.15,102.15,3908.0,101.9428,102.0027,101.9229,101.9229,3908.0
2025-06-05 12:15:00,102.14,102.14,101.85,101.85,2913.0,101.9129,101.9129,101.6235,101.6235,2913.0
2025-06-05 12:20:00,101.84,101.96,101.84,101.96,4369.0,101.6136,101.7333,101.6136,101.7333,4369.0
2025-06-05 12:25:00,102.0,102.16,101.99,102.08,2225.0,101.7732,101.9328,101.7632,101.853,2225.0
2025-06-05 12:30:00,102.07,102.27,102.07,102.27,3107.0,101.843,102.0426,101.843,102.0426,3107.0
2025-06-05 12:35:00,102.18,102.23,102.07,102.08,4146.0,101.9528,102.0027,101.843,101.853,4146.0
2025-06-05 12:40:00,102.18,102.26,102.13,102.2,3867.0,101.9528,102.0326,101.9029,101.9728,3867.0
2025-06-05 12:45:00,102.14,102.16,101.93,101.98,5755.0,101.9129,101.9328,101.7034,101.7532,5755.0
2025-06-05 12:50:00,102.02,102.02,101.84,101.84,2878.0,101.7932,101.7932,101.6136,101.6136,2878.0
2025-06-05 12:55:00,101.94,102.08,101.91,102.02,5066.0,101.7133,101.853,101.6834,101.7932,5066.0
2025-06-05 13:00:00,102.0,102.01,101.85,101.98,5259.0,101.7732,101.7832,101.6235,101.7532,5259.0
2025-06-05 13:05:00,101.96,102.05,101.95,102.03,1656.0,101.7333,101.8231,101.7233,101.8031,1656.0
2025-06-05 13:10:00,102.06,102.18,102.04,102.15,7046.0,101.8331,101.9528,101.8131,101.9229,7046.0
2025-06-05 13:15:00,102.16,102.21,102.1,102.13,3446.0,101.9328,101.9827,101.873,101.9029,3446.0
2025-06-05 13:20:00,102.18,102.25,102.18,102.25,3350.0,101.9528,102.0226,101.9528,102.0226,3350.0
2025-06-05 13:25:00,102.25,102.38,102.25,102.38,2366.0,102.0226,102.1524,102.0226,102.1524,2366.0
2025-06-05 13:30:00,102.38,102.49,102.36,102.44,9938.0,102.1524,102.2621,102.1324,102.2122,9938.0
2025-06-05 13:35:00,102.36,102.39,102.31,102.34,4092.0,102.1324,102.1623,102.0825,102.1124,4092.0
2025-06-05 13:40:00,102.37,102.37,102.3,102.31,3300.0,102.1424,102.1424,102.0725,102.0825,3300.0
2025-06-05 13:45:00,102.3,102.32,102.19,102.19,8685.0,102.0725,102.0925,101.9628,101.9628,8685.0
2025-06-05 13:50:00,102.19,102.26,102.14,102.18,5826.0,101.9628,102.0326,101.9129,101.9528,5826.0
2025-06-05 13:55:00,102.17,102.17,101.97,102.02,3370.0,101.9428,101.9428,101.7433,101.7932,3370.0
2025-06-05 14:00:00,102.03,102.03,101.79,101.79,3340.0,101.8031,101.8031,101.5637,101.5637,3340.0
2025-06-05 14:05:00,101.76,101.76,101.65,101.7,12849.0,101.5337,101.5337,101.424,101.4739,12849.0
2025-06-05 14:10:00,101.7,101.71,101.59,101.69,1850.0,101.4739,101.4838,101.3641,101.4639,1850.0
2025-06-05 14:15:00,101.62,101.7,101.45,101.7,9600.0,101.394,101.4739,101.2244,101.4739,9600.0
2025-06-05 14:20:00,101.77,101.95,101.74,101.87,4052.0,101.5437,101.7233,101.5138,101.6435,4052.0
2025-06-05 14:25:00,101.86,101.94,101.86,101.9,3371.0,101.6335,101.7133,101.6335,101.6734,3371.0
2025-06-05 14:30:00,101.87,101.98,101.86,101.9,2812.0,101.6435,101.7532,101.6335,101.6734,2812.0
2025-06-05 14:35:00,101.95,101.98,101.83,101.96,4515.0,101.7233,101.7532,101.6036,101.7333,4515.0
2025-06-05 14:40:00,101.9,101.94,101.81,101.89,6713.0,101.6734,101.7133,101.5836,101.6634,6713.0
2025-06-05 14:45:00,101.93,102.02,101.88,101.89,5661.0,101.7034,101.7932,101.6535,101.6634,5661.0
2025-06-05 14:50:00,101.89,101.96,101.89,101.92,3015.0,101.6634,101.7333,101.6634,101.6934,3015.0
2025-06-05 14:55:00,101.9,101.96,101.88,101.9,5864.0,101.6734,101.7333,101.6535,101.6734,5864.0
2025-06-05 15:00:00,101.9,101.94,101.78,101.81,5886.0,101.6734,101.7133,101.5537,101.5836,5886.0
2025-06-05 15:05:00,101.8,101.8,101.73,101.74,3306.0,101.5736,101.5736,101.5038,101.5138,3306.0
2025-06-05 15:10:00,101.76,101.77,101.61,101.61,4326.0,101.5337,101.5437,101.3841,101.3841,4326.0
2025-06-05 15:15:00,101.65,101.7,101.13,101.18,7747.0,101.424,101.4739,100.9051,100.955,7747.0
2025-06-05 15:20:00,101.2,101.29,101.07,101.21,10003.0,100.975,101.0648,100.8453,100.985,10003.0
2025-06-05 15:25:00,101.21,101.44,101.21,101.41,10655.0,100.985,101.2144,100.985,101.1845,10655.0
2025-06-05 15:30:00,101.44,101.48,101.39,101.41,11376.0,101.2144,101.2544,101.1646,101.1845,11376.0
2025-06-05 15:35:00,101.43,101.73,101.43,101.69,10817.0,101.2045,101.5038,101.2045,101.4639,10817.0
2025-06-05 15:40:00,101.69,101.71,101.56,101.6,15494.0,101.4639,101.4838,101.3342,101.3741,15494.0
2025-06-05 15:45:00,101.6,101.82,101.6,101.76,15184.0,101.3741,101.5936,101.3741,101.5337,15184.0
2025-06-05 15:50:00,101.74,101.8,101.6,101.6,23375.0,101.5138,101.5736,101.3741,101.3741,23375.0
2025-06-05 15:55:00,101.62,101.74,101.51,101.64,73678.0,101.394,101.5138,101.2843,101.414,73678.0
2025-06-06 09:30:00,102.11,102.25,101.76,101.91,22002.0,101.883,102.0226,101.5337,101.6834,22002.0
2025-06-06 09:35:00,101.9,101.96,101.41,101.62,8778.0,101.6734,101.7333,101.1845,101.394,8778.0
2025-06-06 09:40:00,101.61,101.61,101.45,101.47,3348.0,101.3841,101.3841,101.2244,101.2444,3348.0
2025-06-06 09:45:00,101.56,101.56,100.59,100.68,18956.0,101.3342,101.3342,100.3663,100.4561,18956.0
2025-06-06 09:50:00,100.7,100.72,100.13,100.58,38422.0,100.4761,100.496,99.9074,100.3564,38422.0
2025-06-06 09:55:00,100.5,100.77,100.5,100.7,10145.0,100.2765,100.5459,100.2765,100.4761,10145.0
2025-06-06 10:00:00,100.78,100.78,100.47,100.48,18441.0,100.5559,100.5559,100.2466,100.2566,18441.0
2025-06-06 10:05:00,100.51,100.53,100.09,100.42,12669.0,100.2865,100.3065,99.8674,100.1967,12669.0
2025-06-06 10:10:00,100.48,100.76,100.42,100.76,6012.0,100.2566,100.536,100.1967,100.536,6012.0
2025-06-06 10:15:00,100.76,101.33,100.76,101.3,4559.0,100.536,101.1047,100.536,101.0748,4559.0
2025-06-06 10:20:00,101.3,101.46,100.98,101.07,3850.0,101.0748,101.2344,100.7555,100.8453,3850.0
2025-06-06 10:25:00,100.98,101.17,100.92,101.02,3117.0,100.7555,100.945,100.6956,100.7954,3117.0
2025-06-06 10:30:00,101.08,101.11,100.91,100.92,2127.0,100.8552,100.8852,100.6856,100.6956,2127.0
2025-06-06 10:35:00,100.92,100.92,100.71,100.8,11459.0,100.6956,100.6956,100.4861,100.5759,11459.0
2025-06-06 10:40:00,100.8,100.9,100.68,100.69,2446.0,100.5759,100.6756,100.4561,100.4661,2446.0
2025-06-06 10:45:00,100.69,100.91,100.6,100.79,15068.0,100.4661,100.6856,100.3763,100.5659,15068.0
2025-06-06 10:50:00,100.79,100.86,100.74,100.75,2920.0,100.5659,100.6357,100.516,100.526,2920.0
2025-06-06 10:55:00,100.8,100.86,100.66,100.73,10319.0,100.5759,100.6357,100.4362,100.506,10319.0
2025-06-06 11:00:00,100.79,100.95,100.78,100.93,5808.0,100.5659,100.7255,100.5559,100.7056,5808.0
2025-06-06 11:05:00,100.96,101.16,100.93,101.14,4696.0,100.7355,100.9351,100.7056,100.9151,4696.0
2025-06-06 11:10:00,101.15,101.15,100.98,101.15,5146.0,100.9251,100.9251,100.7555,100.9251,5146.0
2025-06-06 11:15:00,101.2,101.21,100.72,100.8,5130.0,100.975,100.985,100.496,100.5759,5130.0
2025-06-06 11:20:00,100.8,100.92,100.7,100.8,3384.0,100.5759,100.6956,100.4761,100.5759,3384.0
2025-06-06 11:25:00,100.8,101.08,100.79,101.06,8524.0,100.5759,100.8552,100.5659,100.8353,8524.0
2025-06-06 11:30:00,101.09,101.18,100.83,100.92,5701.0,100.8652,100.955,100.6058,100.6956,5701.0
2025-06-06 11:35:00,100.91,101.03,100.91,100.98,2335.0,100.6856,100.8054,100.6856,100.7555,2335.0
2025-06-06 11:40:00,101.03,101.03,100.91,100.97,2018.0,100.8054,100.8054,100.6856,100.7455,2018.0
2025-06-06 11:45:00,100.95,101.06,100.89,101.05,7935.0,100.7255,100.8353,100.6657,100.8253,7935.0
2025-06-06 11:50:00,101.11,101.14,101.04,101.09,2811.0,100.8852,100.9151,100.8153,100.8652,2811.0
2025-06-06 11:55:00,101.09,101.1,100.89,100.9,3328.0,100.8652,100.8752,100.6657,100.6756,3328.0
2025-06-06 12:00:00,100.95,101.0,100.89,100.98,5148.0,100.7255,100.7754,100.6657,100.7555,5148.0
2025-06-06 12:05:00,100.97,101.13,100.97,101.09,2973.0,100.7455,100.9051,100.7455,100.8652,2973.0
2025-06-06 12:10:00,101.04,101.05,100.94,101.05,2017.0,100.8153,100.8253,100.7156,100.8253,2017.0
2025-06-06 12:15:00,101.08,101.14,100.92,100.92,4199.0,100.8552,100.9151,100.6956,100.6956,4199.0
2025-06-06 12:20:00,100.95,101.06,100.95,101.05,2656.0,100.7255,100.8353,100.7255,100.8253,2656.0
2025-06-06 12:25:00,101.06,101.12,100.99,101.0,4304.0,100.8353,100.8952,100.7654,100.7754,4304.0
2025-06-06 12:30:00,101.04,101.19,101.02,101.04,8780.0,100.8153,100.965,100.7954,100.8153,8780.0
2025-06-06 12:35:00,100.98,100.98,100.87,100.94,6025.0,100.7555,100.7555,100.6457,100.7156,6025.0
2025-06-06 12:40:00,100.93,100.93,100.74,100.79,4933.0,100.7056,100.7056,100.516,100.5659,4933.0
2025-06-06 12:45:00,100.8,100.85,100.77,100.81,2000.0,100.5759,100.6258,100.5459,100.5858,2000.0
2025-06-06 12:50:00,100.81,100.83,100.68,100.74,6764.0,100.5858,100.6058,100.4561,100.516,6764.0
2025-06-06 12:55:00,100.7,100.83,100.66,100.81,6442.0,100.4761,100.6058,100.4362,100.5858,6442.0
2025-06-06 13:00:00,100.77,100.81,100.71,100.77,7009.0,100.5459,100.5858,100.4861,100.5459,7009.0
2025-06-06 13:05:00,100.77,100.77,100.52,100.56,4437.0,100.5459,100.5459,100.2965,100.3364,4437.0
2025-06-06 13:10:00,100.55,100.55,100.36,100.4,7224.0,100.3264,100.3264,100.1368,100.1768,7224.0
2025-06-06 13:15:00,100.4,100.6,100.4,100.59,2727.0,100.1768,100.3763,100.1768,100.3663,2727.0
2025-06-06 13:20:00,100.59,100.71,100.56,100.66,2612.0,100.3663,100.4861,100.3364,100.4362,2612.0
2025-06-06 13:25:00,100.66,100.7,100.54,100.58,5010.0,100.4362,100.4761,100.3164,100.3564,5010.0
2025-06-06 13:30:00,100.58,100.65,100.58,100.59,3255.0,100.3564,100.4262,100.3564,100.3663,3255.0
2025-06-06 13:35:00,100.63,100.7,100.55,100.59,2044.0,100.4062,100.4761,100.3264,100.3663,2044.0
2025-06-06 13:40:00,100.61,100.69,100.58,100.68,3856.0,100.3863,100.4661,100.3564,100.4561,3856.0
2025-06-06 13:45:00,100.68,100.74,100.66,100.7,2504.0,100.4561,100.516,100.4362,100.4761,2504.0
2025-06-06 13:50:00,100.74,100.84,100.73,100.78,5177.0,100.516,100.6158,100.506,100.5559,5177.0
2025-06-06 13:55:00,100.78,100.78,100.67,100.67,2735.0,100.5559,100.5559,100.4462,100.4462,2735.0
2025-06-06 14:00:00,100.65,100.79,100.65,100.73,5360.0,100.4262,100.5659,100.4262,100.506,5360.0
2025-06-06 14:05:00,100.79,100.84,100.72,100.78,4286.0,100.5659,100.6158,100.496,100.5559,4286.0
2025-06-06 14:10:00,100.77,100.81,100.75,100.8,1912.0,100.5459,100.5858,100.526,100.5759,1912.0
2025-06-06 14:15:00,100.81,100.88,100.71,100.76,3752.0,100.5858,100.6557,100.4861,100.536,3752.0
2025-06-06 14:20:00,100.69,100.76,100.66,100.73,1119.0,100.4661,100.536,100.4362,100.506,1119.0
2025-06-06 14:25:00,100.73,100.76,100.65,100.65,1741.0,100.506,100.536,100.4262,100.4262,1741.0
2025-06-06 14:30:00,100.67,100.8,100.67,100.73,5681.0,100.4462,100.5759,100.4462,100.506,5681.0
2025-06-06 14:35:00,100.73,100.78,100.72,100.77,1981.0,100.506,100.5559,100.496,100.5459,1981.0
2025-06-06 14:40:00,100.76,100.76,100.55,100.59,6973.0,100.536,100.536,100.3264,100.3663,6973.0
2025-06-06 14:45:00,100.59,100.6,100.55,100.59,2365.0,100.3663,100.3763,100.3264,100.3663,2365.0
2025-06-06 14:50:00,100.59,100.69,100.58,100.66,4803.0,100.3663,100.4661,100.3564,100.4362,4803.0
2025-06-06 14:55:00,100.68,100.69,100.59,100.67,4297.0,100.4561,100.4661,100.3663,100.4462,4297.0
2025-06-06 15:00:00,100.68,100.68,100.61,100.67,4937.0,100.4561,100.4561,100.3863,100.4462,4937.0
2025-06-06 15:05:00,100.71,100.86,100.71,100.83,17317.0,100.4861,100.6357,100.4861,100.6058,17317.0
2025-06-06 15:10:00,100.79,100.8,100.61,100.72,7954.0,100.5659,100.5759,100.3863,100.496,7954.0
2025-06-06 15:15:00,100.71,100.77,100.66,100.67,5086.0,100.4861,100.5459,100.4362,100.4462,5086.0
2025-06-06 15:20:00,100.69,100.74,100.62,100.71,7074.0,100.4661,100.516,100.3963,100.4861,7074.0
2025-06-06 15:25:00,100.67,100.72,100.62,100.64,5965.0,100.4462,100.496,100.3963,100.4162,5965.0
2025-06-06 15:30:00,100.63,100.66,100.48,100.49,7987.0,100.4062,100.4362,100.2566,100.2666,7987.0
2025-06-06 15:35:00,100.51,100.59,100.38,100.43,10518.0,100.2865,100.3663,100.1568,100.2067,10518.0
2025-06-06 15:40:00,100.43,100.47,100.36,100.39,13383.0,100.2067,100.2466,100.1368,100.1668,13383.0
2025-06-06 15:45:00,100.39,100.44,100.21,100.27,20222.0,100.1668,100.2167,99.9872,100.047,20222.0
2025-06-06 15:50:00,100.31,100.4,100.3,100.32,28918.0,100.087,100.1768,100.077,100.0969,28918.0
2025-06-06 15:55:00,100.32,100.42,100.18,100.23,103371.0,100.0969,100.1967,99.9572,100.0071,103371.0
2025-06-09 09:30:00,100.96,100.96,100.31,100.7,13539.0,100.7355,100.7355,100.087,100.4761,13539.0
2025-06-09 09:35:00,100.72,101.66,100.72,101.34,9760.0,100.496,101.434,100.496,101.1147,9760.0
2025-06-09 09:40:00,101.3,101.3,100.51,100.51,6361.0,101.0748,101.0748,100.2865,100.2865,6361.0
2025-06-09 09:45:00,100.51,100.6,100.07,100.07,7315.0,100.2865,100.3763,99.8475,99.8475,7315.0
2025-06-09 09:50:00,99.95,100.61,99.88,100.5,7635.0,99.7278,100.3863,99.6579,100.2765,7635.0
2025-06-09 09:55:00,100.49,100.5,100.34,100.5,5169.0,100.2666,100.2765,100.1169,100.2765,5169.0
2025-06-09 10:00:00,100.5,101.07,100.49,101.0,9267.0,100.2765,100.8453,100.2666,100.7754,9267.0
2025-06-09 10:05:00,100.89,100.89,100.65,100.84,7111.0,100.6657,100.6657,100.4262,100.6158,7111.0
2025-06-09 10:10:00,100.87,101.18,100.87,101.11,7134.0,100.6457,100.955,100.6457,100.8852,7134.0
2025-06-09 10:15:00,101.02,101.2,100.86,100.87,5534.0,100.7954,100.975,100.6357,100.6457,5534.0
2025-06-09 10:20:00,100.98,101.05,100.68,100.68,7379.0,100.7555,100.8253,100.4561,100.4561,7379.0
2025-06-09 10:25:00,100.79,101.0,100.79,100.84,6086.0,100.5659,100.7754,100.5659,100.6158,6086.0
2025-06-09 10:30:00,100.87,100.95,100.78,100.83,6118.0,100.6457,100.7255,100.5559,100.6058,6118.0
2025-06-09 10:35:00,100.88,101.06,100.83,101.06,3043.0,100.6557,100.8353,100.6058,100.8353,3043.0
2025-06-09 10:40:00,101.01,101.03,100.75,100.78,4538.0,100.7854,100.8054,100.526,100.5559,4538.0
2025-06-09 10:45:00,100.7,100.77,100.49,100.49,1432.0,100.4761,100.5459,100.2666,100.2666,1432.0
2025-06-09 10:50:00,100.41,100.63,100.38,100.52,4488.0,100.1867,100.4062,100.1568,100.2965,4488.0
2025-06-09 10:55:00,100.61,100.69,100.61,100.69,1581.0,100.3863,100.4661,100.3863,100.4661,1581.0
2025-06-09 11:00:00,100.68,100.69,100.4,100.41,2962.0,100.4561,100.4661,100.1768,100.1867,2962.0
2025-06-09 11:05:00,100.48,100.63,100.42,100.56,4559.0,100.2566,100.4062,100.1967,100.3364,4559.0
2025-06-09 11:10:00,100.55,100.55,100.42,100.52,2908.0,100.3264,100.3264,100.1967,100.2965,2908.0
2025-06-09 11:15:00,100.58,100.58,100.48,100.56,749.0,100.3564,100.3564,100.2566,100.3364,749.0
2025-06-09 11:20:00,100.52,100.52,100.36,100.48,4004.0,100.2965,100.2965,100.1368,100.2566,4004.0
2025-06-09 11:25:00,100.51,100.68,100.48,100.59,4343.0,100.2865,100.4561,100.2566,100.3663,4343.0
2025-06-09 11:30:00,100.67,100.81,100.66,100.72,1736.0,100.4462,100.5858,100.4362,100.496,1736.0
2025-06-09 11:35:00,100.76,100.81,100.67,100.76,942.0,100.536,100.5858,100.4462,100.536,942.0
2025-06-09 11:40:00,100.84,100.96,100.84,100.96,3824.0,100.6158,100.7355,100.6158,100.7355,3824.0
2025-06-09 11:45:00,100.95,100.99,100.9,100.94,3143.0,100.7255,100.7654,100.6756,100.7156,3143.0
2025-06-09 11:50:00,100.94,100.94,100.84,100.84,3202.0,100.7156,100.7156,100.6158,100.6158,3202.0
2025-06-09 11:55:00,100.84,100.87,100.77,100.79,4283.0,100.6158,100.6457,100.5459,100.5659,4283.0
2025-06-09 12:00:00,100.79,100.93,100.78,100.81,2436.0,100.5659,100.7056,100.5559,100.5858,2436.0
2025-06-09 12:05:00,100.8,100.83,100.77,100.83,1400.0,100.5759,100.6058,100.5459,100.6058,1400.0
2025-06-09 12:10:00,100.8,100.93,100.78,100.8,2772.0,100.5759,100.7056,100.5559,100.5759,2772.0
2025-06-09 12:15:00,100.88,100.88,100.82,100.82,550.0,100.6557,100.6557,100.5958,100.5958,550.0
2025-06-09 12:20:00,100.83,100.83,100.68,100.72,3869.0,100.6058,100.6058,100.4561,100.496,3869.0
2025-06-09 12:25:00,100.73,100.79,100.73,100.79,900.0,100.506,100.5659,100.506,100.5659,900.0
2025-06-09 12:30:00,100.79,100.89,100.79,100.89,5882.0,100.5659,100.6657,100.5659,100.6657,5882.0
2025-06-09 12:35:00,100.98,101.02,100.98,101.02,870.0,100.7555,100.7954,100.7555,100.7954,870.0
2025-06-09 12:40:00,101.06,101.22,101.06,101.17,1970.0,100.8353,100.9949,100.8353,100.945,1970.0
2025-06-09 12:45:00,101.18,101.24,101.15,101.15,2349.0,100.955,101.0149,100.9251,100.9251,2349.0
2025-06-09 12:50:00,101.19,101.23,101.13,101.19,6781.0,100.965,101.0049,100.9051,100.965,6781.0
2025-06-09 12:55:00,101.13,101.25,101.13,101.23,1968.0,100.9051,101.0249,100.9051,101.0049,1968.0
2025-06-09 13:00:00,101.23,101.34,101.18,101.31,5303.0,101.0049,101.1147,100.955,101.0847,5303.0
2025-06-09 13:05:00,101.31,101.31,101.22,101.22,3830.0,101.0847,101.0847,100.9949,100.9949,3830.0
2025-06-09 13:10:00,101.24,101.41,101.23,101.35,5171.0,101.0149,101.1845,101.0049,101.1246,5171.0
2025-06-09 13:15:00,101.35,101.39,101.31,101.39,2720.0,101.1246,101.1646,101.0847,101.1646,2720.0
2025-06-09 13:20:00,101.38,101.55,101.38,101.54,2157.0,101.1546,101.3242,101.1546,101.3142,2157.0
2025-06-09 13:25:00,101.55,101.72,101.52,101.64,7061.0,101.3242,101.4938,101.2943,101.414,7061.0
2025-06-09 13:30:00,101.68,101.82,101.6,101.8,9792.0,101.4539,101.5936,101.3741,101.5736,9792.0
2025-06-09 13:35:00,101.79,101.93,101.75,101.88,4015.0,101.5637,101.7034,101.5238,101.6535,4015.0
2025-06-09 13:40:00,101.85,101.92,101.85,101.91,800.0,101.6235,101.6934,101.6235,101.6834,800.0
2025-06-09 13:45:00,101.93,101.96,101.87,101.87,4931.0,101.7034,101.7333,101.6435,101.6435,4931.0
2025-06-09 13:50:00,101.89,101.94,101.85,101.93,4447.0,101.6634,101.7133,101.6235,101.7034,4447.0
2025-06-09 13:55:00,101.9,101.9,101.81,101.81,1726.0,101.6734,101.6734,101.5836,101.5836,1726.0
2025-06-09 14:00:00,101.79,101.88,101.79,101.84,3900.0,101.5637,101.6535,101.5637,101.6136,3900.0
2025-06-09 14:05:00,101.83,101.85,101.78,101.8,3646.0,101.6036,101.6235,101.5537,101.5736,3646.0
2025-06-09 14:10:00,101.75,101.91,101.75,101.91,2716.0,101.5238,101.6834,101.5238,101.6834,2716.0
2025-06-09 14:15:00,101.92,101.93,101.91,101.91,1000.0,101.6934,101.7034,101.6834,101.6834,1000.0
2025-06-09 14:20:00,101.9,101.98,101.89,101.97,4021.0,101.6734,101.7532,101.6634,101.7433,4021.0
2025-06-09 14:25:00,101.96,102.0,101.96,101.98,1413.0,101.7333,101.7732,101.7333,101.7532,1413.0
2025-06-09 14:30:00,102.0,102.04,101.94,101.99,9388.0,101.7732,101.8131,101.7133,101.7632,9388.0
2025-06-09 14:35:00,101.98,102.07,101.93,101.94,3968.0,101.7532,101.843,101.7034,101.7133,3968.0
2025-06-09 14:40:00,101.96,102.01,101.95,101.97,9668.0,101.7333,101.7832,101.7233,101.7433,9668.0
2025-06-09 14:45:00,101.97,102.06,101.97,101.98,2627.0,101.7433,101.8331,101.7433,101.7532,2627.0
2025-06-09 14:50:00,101.96,102.06,101.95,102.06,1905.0,101.7333,101.8331,101.7233,101.8331,1905.0
2025-06-09 14:55:00,102.07,102.22,102.03,102.16,11621.0,101.843,101.9927,101.8031,101.9328,11621.0
2025-06-09 15:00:00,102.16,102.18,102.01,102.01,6954.0,101.9328,101.9528,101.7832,101.7832,6954.0
2025-06-09 15:05:00,102.02,102.11,102.01,102.03,2813.0,101.7932,101.883,101.7832,101.8031,2813.0
2025-06-09 15:10:00,102.08,102.13,102.03,102.05,2793.0,101.853,101.9029,101.8031,101.8231,2793.0
2025-06-09 15:15:00,102.06,102.15,102.05,102.09,6989.0,101.8331,101.9229,101.8231,101.863,6989.0
2025-06-09 15:20:00,102.08,102.08,102.01,102.01,4356.0,101.853,101.853,101.7832,101.7832,4356.0
2025-06-09 15:25:00,102.02,102.03,101.94,101.98,2989.0,101.7932,101.8031,101.7133,101.7532,2989.0
2025-06-09 15:30:00,101.98,102.0,101.9,101.95,10956.0,101.7532,101.7732,101.6734,101.7233,10956.0
2025-06-09 15:35:00,101.95,102.0,101.9,101.9,9453.0,101.7233,101.7732,101.6734,101.6734,9453.0
2025-06-09 15:40:00,101.91,101.92,101.76,101.78,14883.0,101.6834,101.6934,101.5337,101.5537,14883.0
2025-06-09 15:45:00,101.78,101.78,101.63,101.64,14073.0,101.5537,101.5537,101.404,101.414,14073.0
2025-06-09 15:50:00,101.66,101.73,101.59,101.62,18606.0,101.434,101.5038,101.3641,101.394,18606.0
2025-06-09 15:55:00,101.6,101.7,101.47,101.47,76545.0,101.3741,101.4739,101.2444,101.2444,76545.0
2025-06-10 09:30:00,102.75,102.92,102.13,102.54,25027.0,102.5215,102.6912,101.9029,102.312,25027.0
2025-06-10 09:35:00,102.67,102.83,102.02,102.26,27163.0,102.4417,102.6014,101.7932,102.0326,27163.0
2025-06-10 09:40:00,102.26,102.26,101.76,102.21,4544.0,102.0326,102.0326,101.5337,101.9827,4544.0
2025-06-10 09:45:00,102.26,102.33,102.0,102.13,6644.0,102.0326,102.1025,101.7732,101.9029,6644.0
2025-06-10 09:50:00,102.13,102.34,102.11,102.34,7563.0,101.9029,102.1124,101.883,102.1124,7563.0
2025-06-10 09:55:00,102.3,102.86,102.29,102.75,5742.0,102.0725,102.6313,102.0626,102.5215,5742.0
2025-06-10 10:00:00,102.83,104.04,102.75,103.95,18044.0,102.6014,103.8087,102.5215,103.7189,18044.0
2025-06-10 10:05:00,103.95,104.14,103.6,103.61,9787.0,103.7189,103.9084,103.3696,103.3796,9787.0
2025-06-10 10:10:00,103.73,103.74,103.3,103.55,3283.0,103.4993,103.5093,103.0703,103.3197,3283.0
2025-06-10 10:15:00,103.46,103.55,103.3,103.36,1831.0,103.2299,103.3197,103.0703,103.1302,1831.0
2025-06-10 10:20:00,103.36,103.59,102.97,103.59,22802.0,103.1302,103.3597,102.741,103.3597,22802.0
2025-06-10 10:25:00,103.59,103.9,103.58,103.87,21890.0,103.3597,103.669,103.3497,103.639,21890.0
2025-06-10 10:30:00,103.87,104.15,103.85,104.08,5394.0,103.639,103.9184,103.6191,103.8486,5394.0
2025-06-10 10:35:00,104.02,104.3,103.97,104.25,13307.0,103.7887,104.0681,103.7388,104.0182,13307.0
2025-06-10 10:40:00,104.13,104.33,104.01,104.33,4949.0,103.8985,104.098,103.7787,104.098,4949.0
2025-06-10 10:45:00,104.4,104.63,104.24,104.58,13653.0,104.1679,104.3973,104.0082,104.3475,13653.0
2025-06-10 10:50:00,104.52,104.64,104.16,104.22,12254.0,104.2876,104.4073,103.9284,103.9883,12254.0
2025-06-10 10:55:00,104.14,104.34,103.95,104.22,12757.0,103.9084,104.108,103.7189,103.9883,12757.0
2025-06-10 11:00:00,104.16,104.52,104.04,104.37,12223.0,103.9284,104.2876,103.8087,104.1379,12223.0
2025-06-10 11:05:00,104.33,104.36,104.13,104.28,7016.0,104.098,104.1279,103.8985,104.0481,7016.0
2025-06-10 11:10:00,104.19,104.19,104.01,104.09,3049.0,103.9583,103.9583,103.7787,103.8585,3049.0
2025-06-10 11:15:00,104.08,104.41,104.01,104.41,4514.0,103.8486,104.1778,103.7787,104.1778,4514.0
2025-06-10 11:20:00,104.41,104.65,104.37,104.58,7641.0,104.1778,104.4173,104.1379,104.3475,7641.0
2025-06-10 11:25:00,104.56,104.79,104.56,104.71,7322.0,104.3275,104.557,104.3275,104.4772,7322.0
2025-06-10 11:30:00,104.67,104.89,104.61,104.8,16892.0,104.4373,104.6568,104.3774,104.567,16892.0
2025-06-10 11:35:00,104.82,104.82,104.52,104.65,7523.0,104.5869,104.5869,104.2876,104.4173,7523.0
2025-06-10 11:40:00,104.67,104.68,104.46,104.46,9279.0,104.4373,104.4472,104.2277,104.2277,9279.0
2025-06-10 11:45:00,104.46,104.54,104.29,104.31,10759.0,104.2277,104.3075,104.0581,104.0781,10759.0
2025-06-10 11:50:00,104.26,104.37,104.2,104.27,11843.0,104.0282,104.1379,103.9683,104.0381,11843.0
2025-06-10 11:55:00,104.27,104.4,104.26,104.39,7619.0,104.0381,104.1679,104.0282,104.1579,7619.0
2025-06-10 12:00:00,104.39,104.66,104.31,104.39,10297.0,104.1579,104.4273,104.0781,104.1579,10297.0
2025-06-10 12:05:00,104.35,104.43,104.31,104.4,3400.0,104.118,104.1978,104.0781,104.1679,3400.0
2025-06-10 12:10:00,104.39,104.45,104.27,104.43,28326.0,104.1579,104.2177,104.0381,104.1978,28326.0
2025-06-10 12:15:00,104.4,104.57,104.38,104.48,21836.0,104.1679,104.3375,104.1479,104.2477,21836.0
2025-06-10 12:20:00,104.46,104.5,104.37,104.5,12428.0,104.2277,104.2676,104.1379,104.2676,12428.0
2025-06-10 12:25:00,104.45,104.79,104.34,104.72,15180.0,104.2177,104.557,104.108,104.4871,15180.0
2025-06-10 12:30:00,104.71,104.9,104.7,104.86,14245.0,104.4772,104.6667,104.4672,104.6268,14245.0
2025-06-10 12:35:00,104.8,104.9,104.65,104.9,19650.0,104.567,104.6667,104.4173,104.6667,19650.0
2025-06-10 12:40:00,104.9,104.98,104.72,104.8,18318.0,104.6667,104.7466,104.4871,104.567,18318.0
2025-06-10 12:45:00,104.8,105.0,104.75,105.0,7752.0,104.567,104.7665,104.5171,104.7665,7752.0
2025-06-10 12:50:00,104.94,105.12,104.92,105.03,9481.0,104.7067,104.8863,104.6867,104.7965,9481.0
2025-06-10 12:55:00,105.03,105.13,104.94,105.11,8756.0,104.7965,104.8962,104.7067,104.8763,8756.0
2025-06-10 13:00:00,105.13,105.24,105.07,105.12,12766.0,104.8962,105.006,104.8364,104.8863,12766.0
2025-06-10 13:05:00,105.13,105.13,104.99,105.11,8771.0,104.8962,104.8962,104.7565,104.8763,8771.0
2025-06-10 13:10:00,105.11,105.22,105.04,105.09,12939.0,104.8763,104.986,104.8064,104.8563,12939.0
2025-06-10 13:15:00,105.09,105.19,105.09,105.19,3462.0,104.8563,104.9561,104.8563,104.9561,3462.0
2025-06-10 13:20:00,105.19,105.23,105.06,105.09,4795.0,104.9561,104.996,104.8264,104.8563,4795.0
2025-06-10 13:25:00,105.09,105.15,105.06,105.11,5373.0,104.8563,104.9162,104.8264,104.8763,5373.0
2025-06-10 13:30:00,105.12,105.14,105.02,105.14,6220.0,104.8863,104.9062,104.7865,104.9062,6220.0
2025-06-10 13:35:00,105.14,105.16,104.95,105.0,10142.0,104.9062,104.9262,104.7166,104.7665,10142.0
2025-06-10 13:40:00,105.01,105.13,104.97,105.02,6257.0,104.7765,104.8962,104.7366,104.7865,6257.0
2025-06-10 13:45:00,105.07,105.07,104.94,104.99,4817.0,104.8364,104.8364,104.7067,104.7565,4817.0
2025-06-10 13:50:00,104.99,105.1,104.91,104.93,5663.0,104.7565,104.8663,104.6767,104.6967,5663.0
2025-06-10 13:55:00,104.94,105.0,104.81,104.81,6006.0,104.7067,104.7665,104.5769,104.5769,6006.0
2025-06-10 14:00:00,104.82,104.82,104.59,104.64,12358.0,104.5869,104.5869,104.3574,104.4073,12358.0
2025-06-10 14:05:00,104.64,104.71,104.39,104.65,37768.0,104.4073,104.4772,104.1579,104.4173,37768.0
2025-06-10 14:10:00,104.59,104.67,104.52,104.6,11252.0,104.3574,104.4373,104.2876,104.3674,11252.0
2025-06-10 14:15:00,104.61,104.64,104.31,104.4,18718.0,104.3774,104.4073,104.0781,104.1679,18718.0
2025-06-10 14:20:00,104.37,104.49,104.35,104.47,5908.0,104.1379,104.2577,104.118,104.2377,5908.0
2025-06-10 14:25:00,104.51,104.51,104.31,104.35,3942.0,104.2776,104.2776,104.0781,104.118,3942.0
2025-06-10 14:30:00,104.34,104.52,104.28,104.48,6630.0,104.108,104.2876,104.0481,104.2477,6630.0
2025-06-10 14:35:00,104.48,104.56,104.42,104.51,5754.0,104.2477,104.3275,104.1878,104.2776,5754.0
2025-06-10 14:40:00,104.55,104.55,104.36,104.45,8940.0,104.3175,104.3175,104.1279,104.2177,8940.0
2025-06-10 14:45:00,104.49,104.5,104.38,104.43,7856.0,104.2577,104.2676,104.1479,104.1978,7856.0
2025-06-10 14:50:00,104.43,104.77,104.42,104.74,8998.0,104.1978,104.537,104.1878,104.5071,8998.0
2025-06-10 14:55:00,104.71,104.93,104.7,104.76,17120.0,104.4772,104.6967,104.4672,104.5271,17120.0
2025-06-10 15:00:00,104.76,104.9,104.71,104.86,17736.0,104.5271,104.6667,104.4772,104.6268,17736.0
2025-06-10 15:05:00,104.83,104.95,104.77,104.83,15508.0,104.5969,104.7166,104.537,104.5969,15508.0
2025-06-10 15:10:00,104.88,104.93,104.81,104.9,9371.0,104.6468,104.6967,104.5769,104.6667,9371.0
2025-06-10 15:15:00,104.89,104.92,104.69,104.79,13365.0,104.6568,104.6867,104.4572,104.557,13365.0
2025-06-10 15:20:00,104.79,104.91,104.65,104.8,11797.0,104.557,104.6767,104.4173,104.567,11797.0
2025-06-10 15:25:00,104.8,104.83,104.72,104.74,7357.0,104.567,104.5969,104.4871,104.5071,7357.0
2025-06-10 15:30:00,104.69,104.75,104.58,104.65,10019.0,104.4572,104.5171,104.3475,104.4173,10019.0
2025-06-10 15:35:00,104.65,104.66,104.42,104.49,10390.0,104.4173,104.4273,104.1878,104.2577,10390.0
2025-06-10 15:40:00,104.5,104.56,104.45,104.56,12478.0,104.2676,104.3275,104.2177,104.3275,12478.0
2025-06-10 15:45:00,104.56,104.69,104.53,104.56,18427.0,104.3275,104.4572,104.2976,104.3275,18427.0
2025-06-10 15:50:00,104.59,104.88,104.55,104.88,34701.0,104.3574,104.6468,104.3175,104.6468,34701.0
2025-06-10 15:55:00,104.9,105.15,104.85,105.07,156701.0,104.6667,104.9162,104.6169,104.8364,156701.0
2025-06-11 09:30:00,106.53,107.59,106.36,107.57,31174.0,106.2931,107.3508,106.1235,107.3308,31174.0
2025-06-11 09:35:00,107.54,107.9,106.93,107.0,47702.0,107.3009,107.6601,106.6922,106.7621,47702.0
2025-06-11 09:40:00,107.04,107.08,106.51,106.75,15359.0,106.802,106.8419,106.2732,106.5126,15359.0
2025-06-11 09:45:00,106.75,106.82,106.21,106.22,17598.0,106.5126,106.5825,105.9738,105.9838,17598.0
2025-06-11 09:50:00,106.15,106.15,105.6,106.04,26888.0,105.914,105.914,105.3652,105.8042,26888.0
2025-06-11 09:55:00,105.92,106.63,105.92,106.52,13715.0,105.6845,106.3929,105.6845,106.2831,13715.0
2025-06-11 10:00:00,106.41,106.49,105.78,105.78,30199.0,106.1734,106.2532,105.5448,105.5448,30199.0
2025-06-11 10:05:00,105.78,105.78,105.11,105.32,14999.0,105.5448,105.5448,104.8763,105.0858,14999.0
2025-06-11 10:10:00,105.32,105.77,105.13,105.13,14371.0,105.0858,105.5348,104.8962,104.8962,14371.0
2025-06-11 10:15:00,105.24,105.63,105.12,105.63,5035.0,105.006,105.3951,104.8863,105.3951,5035.0
2025-06-11 10:20:00,105.69,105.93,105.19,105.19,11873.0,105.455,105.6945,104.9561,104.9561,11873.0
2025-06-11 10:25:00,105.21,105.21,104.95,105.11,6236.0,104.9761,104.9761,104.7166,104.8763,6236.0
2025-06-11 10:30:00,105.11,105.28,104.89,104.95,25381.0,104.8763,105.0459,104.6568,104.7166,25381.0
2025-06-11 10:35:00,104.85,105.03,104.71,104.95,43884.0,104.6169,104.7965,104.4772,104.7166,43884.0
2025-06-11 10:40:00,104.92,104.92,104.56,104.88,7744.0,104.6867,104.6867,104.3275,104.6468,7744.0
2025-06-11 10:45:00,104.96,105.02,104.84,104.91,6712.0,104.7266,104.7865,104.6069,104.6767,6712.0
2025-06-11 10:50:00,104.91,105.16,104.86,105.1,4746.0,104.6767,104.9262,104.6268,104.8663,4746.0
2025-06-11 10:55:00,105.16,105.35,104.72,104.76,7712.0,104.9262,105.1157,104.4871,104.5271,7712.0
2025-06-11 11:00:00,104.82,105.26,104.82,105.15,3067.0,104.5869,105.0259,104.5869,104.9162,3067.0
2025-06-11 11:05:00,105.01,105.23,104.92,104.93,5627.0,104.7765,104.996,104.6867,104.6967,5627.0
2025-06-11 11:10:00,104.98,105.09,104.85,104.89,7509.0,104.7466,104.8563,104.6169,104.6568,7509.0
2025-06-11 11:15:00,104.92,104.92,104.73,104.83,4713.0,104.6867,104.6867,104.4971,104.5969,4713.0
2025-06-11 11:20:00,104.83,104.83,104.51,104.57,7740.0,104.5969,104.5969,104.2776,104.3375,7740.0
2025-06-11 11:25:00,104.65,104.87,104.64,104.8,7421.0,104.4173,104.6368,104.4073,104.567,7421.0
2025-06-11 11:30:00,104.74,104.8,104.53,104.53,4400.0,104.5071,104.567,104.2976,104.2976,4400.0
2025-06-11 11:35:00,104.54,104.64,104.48,104.62,5207.0,104.3075,104.4073,104.2477,104.3874,5207.0
2025-06-11 11:40:00,104.58,104.64,104.44,104.5,5563.0,104.3475,104.4073,104.2078,104.2676,5563.0
2025-06-11 11:45:00,104.51,104.61,104.29,104.37,4104.0,104.2776,104.3774,104.0581,104.1379,4104.0
2025-06-11 11:50:00,104.26,104.54,104.21,104.47,4847.0,104.0282,104.3075,103.9783,104.2377,4847.0
2025-06-11 11:55:00,104.52,104.71,104.46,104.53,2138.0,104.2876,104.4772,104.2277,104.2976,2138.0
2025-06-11 12:00:00,104.61,104.73,104.61,104.69,2910.0,104.3774,104.4971,104.3774,104.4572,2910.0
2025-06-11 12:05:00,104.75,104.79,104.35,104.35,5270.0,104.5171,104.557,104.118,104.118,5270.0
2025-06-11 12:10:00,104.38,104.69,104.29,104.51,4076.0,104.1479,104.4572,104.0581,104.2776,4076.0
2025-06-11 12:15:00,104.53,104.53,104.28,104.3,3321.0,104.2976,104.2976,104.0481,104.0681,3321.0
2025-06-11 12:20:00,104.31,104.5,104.19,104.49,5505.0,104.0781,104.2676,103.9583,104.2577,5505.0
2025-06-11 12:25:00,104.49,104.59,104.4,104.59,3481.0,104.2577,104.3574,104.1679,104.3574,3481.0
2025-06-11 12:30:00,104.59,104.65,104.54,104.64,929.0,104.3574,104.4173,104.3075,104.4073,929.0
2025-06-11 12:35:00,104.57,104.57,104.41,104.53,3751.0,104.3375,104.3375,104.1778,104.2976,3751.0
2025-06-11 12:40:00,104.53,104.59,104.49,104.58,4913.0,104.2976,104.3574,104.2577,104.3475,4913.0
2025-06-11 12:45:00,104.58,104.75,104.55,104.72,3290.0,104.3475,104.5171,104.3175,104.4871,3290.0
2025-06-11 12:50:00,104.65,104.65,104.51,104.53,4178.0,104.4173,104.4173,104.2776,104.2976,4178.0
2025-06-11 12:55:00,104.51,104.71,104.51,104.67,1603.0,104.2776,104.4772,104.2776,104.4373,1603.0
2025-06-11 13:00:00,104.67,104.68,104.54,104.68,9788.0,104.4373,104.4472,104.3075,104.4472,9788.0
2025-06-11 13:05:00,104.62,104.76,104.59,104.75,5336.0,104.3874,104.5271,104.3574,104.5171,5336.0
2025-06-11 13:10:00,104.75,104.78,104.69,104.7,6655.0,104.5171,104.547,104.4572,104.4672,6655.0
2025-06-11 13:15:00,104.78,104.79,104.63,104.75,2750.0,104.547,104.557,104.3973,104.5171,2750.0
2025-06-11 13:20:00,104.71,104.85,104.66,104.82,4288.0,104.4772,104.6169,104.4273,104.5869,4288.0
2025-06-11 13:25:00,104.83,104.95,104.83,104.89,4555.0,104.5969,104.7166,104.5969,104.6568,4555.0
2025-06-11 13:30:00,104.89,104.89,104.71,104.78,6485.0,104.6568,104.6568,104.4772,104.547,6485.0
2025-06-11 13:35:00,104.73,104.73,104.64,104.68,4000.0,104.4971,104.4971,104.4073,104.4472,4000.0
2025-06-11 13:40:00,104.67,104.7,104.25,104.25,27170.0,104.4373,104.4672,104.0182,104.0182,27170.0
2025-06-11 13:45:00,104.27,104.27,104.15,104.19,7910.0,104.0381,104.0381,103.9184,103.9583,7910.0
2025-06-11 13:50:00,104.13,104.24,104.09,104.17,11154.0,103.8985,104.0082,103.8585,103.9384,11154.0
2025-06-11 13:55:00,104.17,104.28,104.1,104.25,2365.0,103.9384,104.0481,103.8685,104.0182,2365.0
2025-06-11 14:00:00,104.34,104.4,103.65,103.72,7762.0,104.108,104.1679,103.4195,103.4894,7762.0
2025-06-11 14:05:00,103.72,103.73,103.56,103.66,2298.0,103.4894,103.4993,103.3297,103.4295,2298.0
2025-06-11 14:10:00,103.63,103.81,103.56,103.75,10231.0,103.3996,103.5792,103.3297,103.5193,10231.0
2025-06-11 14:15:00,103.64,103.67,103.35,103.58,3809.0,103.4095,103.4395,103.1202,103.3497,3809.0
2025-06-11 14:20:00,103.64,103.65,103.56,103.64,1837.0,103.4095,103.4195,103.3297,103.4095,1837.0
2025-06-11 14:25:00,103.64,103.64,103.31,103.33,3929.0,103.4095,103.4095,103.0803,103.1002,3929.0
2025-06-11 14:30:00,103.34,103.79,103.33,103.61,6181.0,103.1102,103.5592,103.1002,103.3796,6181.0
2025-06-11 14:35:00,103.7,103.78,103.66,103.71,3324.0,103.4694,103.5492,103.4295,103.4794,3324.0
2025-06-11 14:40:00,103.71,103.8,103.67,103.77,3047.0,103.4794,103.5692,103.4395,103.5393,3047.0
2025-06-11 14:45:00,103.81,103.81,103.66,103.76,4658.0,103.5792,103.5792,103.4295,103.5293,4658.0
2025-06-11 14:50:00,103.77,103.85,103.66,103.69,4070.0,103.5393,103.6191,103.4295,103.4594,4070.0
2025-06-11 14:55:00,103.68,103.68,103.42,103.48,5722.0,103.4495,103.4495,103.19,103.2499,5722.0
2025-06-11 15:00:00,103.48,103.48,103.28,103.37,4764.0,103.2499,103.2499,103.0503,103.1401,4764.0
2025-06-11 15:05:00,103.39,103.49,103.26,103.45,4353.0,103.1601,103.2599,103.0304,103.22,4353.0
2025-06-11 15:10:00,103.47,103.58,103.45,103.49,3839.0,103.2399,103.3497,103.22,103.2599,3839.0
2025-06-11 15:15:00,103.46,103.49,103.38,103.42,3915.0,103.2299,103.2599,103.1501,103.19,3915.0
2025-06-11 15:20:00,103.42,103.56,103.38,103.53,13477.0,103.19,103.3297,103.1501,103.2998,13477.0
2025-06-11 15:25:00,103.51,103.55,103.35,103.37,10656.0,103.2798,103.3197,103.1202,103.1401,10656.0
2025-06-11 15:30:00,103.39,103.49,103.33,103.38,6759.0,103.1601,103.2599,103.1002,103.1501,6759.0
2025-06-11 15:35:00,103.35,103.41,103.17,103.29,16020.0,103.1202,103.1801,102.9406,103.0603,16020.0
2025-06-11 15:40:00,103.28,103.46,103.28,103.43,14629.0,103.0503,103.2299,103.0503,103.2,14629.0
2025-06-11 15:45:00,103.43,103.49,103.25,103.25,18143.0,103.2,103.2599,103.0204,103.0204,18143.0
2025-06-11 15:50:00,103.27,103.43,103.2,103.2,28432.0,103.0404,103.2,102.9705,102.9705,28432.0
2025-06-11 15:55:00,103.23,103.48,103.21,103.4,90755.0,103.0005,103.2499,102.9805,103.1701,90755.0
2025-06-12 09:30:00,102.91,103.53,101.84,101.94,35505.0,102.6812,103.2998,101.6136,101.7133,35505.0
2025-06-12 09:35:00,102.29,102.61,102.07,102.55,9841.0,102.0626,102.3818,101.843,102.322,9841.0
2025-06-12 09:40:00,102.61,102.71,102.37,102.67,5049.0,102.3818,102.4816,102.1424,102.4417,5049.0
2025-06-12 09:45:00,102.61,102.65,102.34,102.63,4849.0,102.3818,102.4218,102.1124,102.4018,4849.0
2025-06-12 09:50:00,102.93,103.27,102.81,103.04,5502.0,102.7011,103.0404,102.5814,102.8109,5502.0
2025-06-12 09:55:00,103.01,103.05,102.69,102.87,6310.0,102.781,102.8209,102.4617,102.6413,6310.0
2025-06-12 10:00:00,102.86,103.02,102.75,102.92,8913.0,102.6313,102.7909,102.5215,102.6912,8913.0
2025-06-12 10:05:00,102.89,103.34,102.83,102.98,10588.0,102.6612,103.1102,102.6014,102.751,10588.0
2025-06-12 10:10:00,102.94,103.3,102.94,103.24,7667.0,102.7111,103.0703,102.7111,103.0104,7667.0
2025-06-12 10:15:00,103.17,103.23,102.94,103.23,5774.0,102.9406,103.0005,102.7111,103.0005,5774.0
2025-06-12 10:20:00,103.27,103.41,103.19,103.41,4299.0,103.0404,103.1801,102.9605,103.1801,4299.0
2025-06-12 10:25:00,103.42,103.64,103.42,103.61,3111.0,103.19,103.4095,103.19,103.3796,3111.0
2025-06-12 10:30:00,103.54,103.87,103.54,103.84,5330.0,103.3098,103.639,103.3098,103.6091,5330.0
2025-06-12 10:35:00,103.86,104.03,103.8,103.94,4723.0,103.6291,103.7987,103.5692,103.7089,4723.0
2025-06-12 10:40:00,103.92,104.25,103.88,104.18,11984.0,103.6889,104.0182,103.649,103.9483,11984.0
2025-06-12 10:45:00,104.08,104.19,103.98,104.02,6099.0,103.8486,103.9583,103.7488,103.7887,6099.0
2025-06-12 10:50:00,104.02,104.18,103.91,104.04,6983.0,103.7887,103.9483,103.6789,103.8087,6983.0
2025-06-12 10:55:00,104.08,104.1,103.89,103.89,6428.0,103.8486,103.8685,103.659,103.659,6428.0
2025-06-12 11:00:00,103.88,103.97,103.82,103.82,4684.0,103.649,103.7388,103.5891,103.5891,4684.0
2025-06-12 11:05:00,103.77,103.89,103.71,103.81,4966.0,103.5393,103.659,103.4794,103.5792,4966.0
2025-06-12 11:10:00,103.78,103.95,103.72,103.95,11413.0,103.5492,103.7189,103.4894,103.7189,11413.0
2025-06-12 11:15:00,103.94,103.94,103.6,103.62,3563.0,103.7089,103.7089,103.3696,103.3896,3563.0
2025-06-12 11:20:00,103.69,103.69,103.29,103.42,5712.0,103.4594,103.4594,103.0603,103.19,5712.0
2025-06-12 11:25:00,103.35,103.53,103.3,103.53,4441.0,103.1202,103.2998,103.0703,103.2998,4441.0
2025-06-12 11:30:00,103.53,103.73,103.51,103.59,3673.0,103.2998,103.4993,103.2798,103.3597,3673.0
2025-06-12 11:35:00,103.59,103.59,103.47,103.49,2000.0,103.3597,103.3597,103.2399,103.2599,2000.0
2025-06-12 11:40:00,103.53,103.6,103.53,103.56,3429.0,103.2998,103.3696,103.2998,103.3297,3429.0
2025-06-12 11:45:00,103.56,103.6,103.5,103.54,2747.0,103.3297,103.3696,103.2699,103.3098,2747.0
2025-06-12 11:50:00,103.58,103.58,103.48,103.49,2043.0,103.3497,103.3497,103.2499,103.2599,2043.0
2025-06-12 11:55:00,103.57,103.65,103.48,103.59,7018.0,103.3397,103.4195,103.2499,103.3597,7018.0
2025-06-12 12:00:00,103.62,103.65,103.53,103.54,3758.0,103.3896,103.4195,103.2998,103.3098,3758.0
2025-06-12 12:05:00,103.56,103.79,103.56,103.79,3974.0,103.3297,103.5592,103.3297,103.5592,3974.0
2025-06-12 12:10:00,103.79,103.79,103.71,103.72,2000.0,103.5592,103.5592,103.4794,103.4894,2000.0
2025-06-12 12:15:00,103.71,103.73,103.62,103.72,2800.0,103.4794,103.4993,103.3896,103.4894,2800.0
2025-06-12 12:20:00,103.75,103.76,103.5,103.54,3229.0,103.5193,103.5293,103.2699,103.3098,3229.0
2025-06-12 12:25:00,103.5,103.74,103.5,103.64,3345.0,103.2699,103.5093,103.2699,103.4095,3345.0
2025-06-12 12:30:00,103.73,103.76,103.58,103.7,2945.0,103.4993,103.5293,103.3497,103.4694,2945.0
2025-06-12 12:35:00,103.72,103.95,103.7,103.95,3777.0,103.4894,103.7189,103.4694,103.7189,3777.0
2025-06-12 12:40:00,103.92,103.98,103.84,103.86,2579.0,103.6889,103.7488,103.6091,103.6291,2579.0
2025-06-12 12:45:00,103.8,103.9,103.8,103.9,3428.0,103.5692,103.669,103.5692,103.669,3428.0
2025-06-12 12:50:00,103.95,103.98,103.81,103.81,3035.0,103.7189,103.7488,103.5792,103.5792,3035.0
2025-06-12 12:55:00,103.81,103.86,103.76,103.83,2299.0,103.5792,103.6291,103.5293,103.5991,2299.0
2025-06-12 13:00:00,103.9,104.1,103.86,103.86,6049.0,103.669,103.8685,103.6291,103.6291,6049.0
2025-06-12 13:05:00,103.96,103.96,103.81,103.81,1841.0,103.7288,103.7288,103.5792,103.5792,1841.0
2025-06-12 13:10:00,103.81,104.07,103.81,104.02,3552.0,103.5792,103.8386,103.5792,103.7887,3552.0
2025-06-12 13:15:00,104.1,104.2,104.03,104.08,6691.0,103.8685,103.9683,103.7987,103.8486,6691.0
2025-06-12 13:20:00,104.03,104.05,104.02,104.05,1959.0,103.7987,103.8186,103.7887,103.8186,1959.0
2025-06-12 13:25:00,104.08,104.17,104.03,104.11,7439.0,103.8486,103.9384,103.7987,103.8785,7439.0
2025-06-12 13:30:00,104.09,104.26,104.09,104.24,4322.0,103.8585,104.0282,103.8585,104.0082,4322.0
2025-06-12 13:35:00,104.22,104.24,104.11,104.16,3585.0,103.9883,104.0082,103.8785,103.9284,3585.0
2025-06-12 13:40:00,104.16,104.3,104.15,104.26,2703.0,103.9284,104.0681,103.9184,104.0282,2703.0
2025-06-12 13:45:00,104.26,104.41,104.26,104.29,4477.0,104.0282,104.1778,104.0282,104.0581,4477.0
2025-06-12 13:50:00,104.31,104.35,104.29,104.34,2610.0,104.0781,104.118,104.0581,104.108,2610.0
2025-06-12 13:55:00,104.35,104.45,104.34,104.38,4815.0,104.118,104.2177,104.108,104.1479,4815.0
2025-06-12 14:00:00,104.35,104.49,104.34,104.4,2238.0,104.118,104.2577,104.108,104.1679,2238.0
2025-06-12 14:05:00,104.48,104.6,104.46,104.5,4030.0,104.2477,104.3674,104.2277,104.2676,4030.0
2025-06-12 14:10:00,104.47,104.48,104.41,104.45,2243.0,104.2377,104.2477,104.1778,104.2177,2243.0
2025-06-12 14:15:00,104.45,104.49,104.42,104.46,4056.0,104.2177,104.2577,104.1878,104.2277,4056.0
2025-06-12 14:20:00,104.47,104.5,104.37,104.38,2620.0,104.2377,104.2676,104.1379,104.1479,2620.0
2025-06-12 14:25:00,104.38,104.38,104.28,104.28,2344.0,104.1479,104.1479,104.0481,104.0481,2344.0
2025-06-12 14:30:00,104.23,104.27,104.18,104.18,3288.0,103.9982,104.0381,103.9483,103.9483,3288.0
2025-06-12 14:35:00,104.18,104.19,104.06,104.15,4025.0,103.9483,103.9583,103.8286,103.9184,4025.0
2025-06-12 14:40:00,104.17,104.3,104.17,104.3,4427.0,103.9384,104.0681,103.9384,104.0681,4427.0
2025-06-12 14:45:00,104.3,104.33,104.26,104.28,7593.0,104.0681,104.098,104.0282,104.0481,7593.0
2025-06-12 14:50:00,104.28,104.32,104.23,104.25,5378.0,104.0481,104.088,103.9982,104.0182,5378.0
2025-06-12 14:55:00,104.25,104.41,104.25,104.41,5384.0,104.0182,104.1778,104.0182,104.1778,5384.0
2025-06-12 15:00:00,104.42,104.49,104.38,104.41,9407.0,104.1878,104.2577,104.1479,104.1778,9407.0
2025-06-12 15:05:00,104.39,104.39,104.3,104.3,7258.0,104.1579,104.1579,104.0681,104.0681,7258.0
2025-06-12 15:10:00,104.28,104.32,104.2,104.2,16666.0,104.0481,104.088,103.9683,103.9683,16666.0
2025-06-12 15:15:00,104.22,104.23,104.16,104.19,6517.0,103.9883,103.9982,103.9284,103.9583,6517.0
2025-06-12 15:20:00,104.16,104.17,104.12,104.15,3562.0,103.9284,103.9384,103.8885,103.9184,3562.0
2025-06-12 15:25:00,104.13,104.15,104.08,104.1,5872.0,103.8985,103.9184,103.8486,103.8685,5872.0
2025-06-12 15:30:00,104.08,104.16,104.05,104.13,6967.0,103.8486,103.9284,103.8186,103.8985,6967.0
2025-06-12 15:35:00,104.13,104.15,104.05,104.11,10873.0,103.8985,103.9184,103.8186,103.8785,10873.0
2025-06-12 15:40:00,104.11,104.15,104.04,104.04,14071.0,103.8785,103.9184,103.8087,103.8087,14071.0
2025-06-12 15:45:00,104.03,104.14,104.01,104.04,20494.0,103.7987,103.9084,103.7787,103.8087,20494.0
2025-06-12 15:50:00,104.06,104.12,103.95,104.01,23819.0,103.8286,103.8885,103.7189,103.7787,23819.0
2025-06-12 15:55:00,104.04,104.18,104.04,104.16,91102.0,103.8087,103.9483,103.8087,103.9284,91102.0
2025-06-13 09:30:00,102.7,103.74,102.5,103.73,12985.0,102.4716,103.5093,102.2721,103.4993,12985.0
2025-06-13 09:35:00,103.79,104.22,103.69,104.12,32259.0,103.5592,103.9883,103.4594,103.8885,32259.0
2025-06-13 09:40:00,104.11,104.26,103.87,104.04,28551.0,103.8785,104.0282,103.639,103.8087,28551.0
2025-06-13 09:45:00,104.04,104.04,103.47,103.47,7603.0,103.8087,103.8087,103.2399,103.2399,7603.0
2025-06-13 09:50:00,103.37,103.68,103.36,103.67,3979.0,103.1401,103.4495,103.1302,103.4395,3979.0
2025-06-13 09:55:00,103.67,103.74,103.42,103.42,10081.0,103.4395,103.5093,103.19,103.19,10081.0
2025-06-13 10:00:00,103.5,103.62,103.34,103.53,5700.0,103.2699,103.3896,103.1102,103.2998,5700.0
2025-06-13 10:05:00,103.62,104.03,103.62,103.94,4799.0,103.3896,103.7987,103.3896,103.7089,4799.0
2025-06-13 10:10:00,103.84,103.9,103.68,103.72,13424.0,103.6091,103.669,103.4495,103.4894,13424.0
2025-06-13 10:15:00,103.69,103.69,103.13,103.17,7452.0,103.4594,103.4594,102.9007,102.9406,7452.0
2025-06-13 10:20:00,103.13,103.54,103.13,103.49,5155.0,102.9007,103.3098,102.9007,103.2599,5155.0
2025-06-13 10:25:00,103.45,103.46,103.12,103.25,7295.0,103.22,103.2299,102.8907,103.0204,7295.0
2025-06-13 10:30:00,103.18,103.18,102.72,102.96,8040.0,102.9506,102.9506,102.4916,102.7311,8040.0
2025-06-13 10:35:00,102.86,102.97,102.81,102.97,4865.0,102.6313,102.741,102.5814,102.741,4865.0
2025-06-13 10:40:00,102.95,103.3,102.91,103.14,6365.0,102.7211,103.0703,102.6812,102.9107,6365.0
2025-06-13 10:45:00,103.03,103.24,102.98,102.99,4380.0,102.8009,103.0104,102.751,102.761,4380.0
2025-06-13 10:50:00,102.91,103.12,102.78,102.92,4964.0,102.6812,102.8907,102.5515,102.6912,4964.0
2025-06-13 10:55:00,102.92,103.2,102.88,103.13,6131.0,102.6912,102.9705,102.6512,102.9007,6131.0
2025-06-13 11:00:00,103.09,103.18,102.94,103.08,4205.0,102.8608,102.9506,102.7111,102.8508,4205.0
2025-06-13 11:05:00,103.14,103.34,103.13,103.32,4581.0,102.9107,103.1102,102.9007,103.0903,4581.0
2025-06-13 11:10:00,103.32,103.32,102.97,103.24,3775.0,103.0903,103.0903,102.741,103.0104,3775.0
2025-06-13 11:15:00,103.22,103.29,103.16,103.16,2256.0,102.9905,103.0603,102.9306,102.9306,2256.0
2025-06-13 11:20:00,103.18,103.25,103.04,103.04,4865.0,102.9506,103.0204,102.8109,102.8109,4865.0
2025-06-13 11:25:00,103.04,103.16,103.01,103.16,2115.0,102.8109,102.9306,102.781,102.9306,2115.0
2025-06-13 11:30:00,103.17,103.37,103.17,103.29,5547.0,102.9406,103.1401,102.9406,103.0603,5547.0
2025-06-13 11:35:00,103.24,103.35,103.22,103.27,3898.0,103.0104,103.1202,102.9905,103.0404,3898.0
2025-06-13 11:40:00,103.25,103.49,103.25,103.49,2792.0,103.0204,103.2599,103.0204,103.2599,2792.0
2025-06-13 11:45:00,103.49,103.54,103.35,103.43,8649.0,103.2599,103.3098,103.1202,103.2,8649.0
2025-06-13 11:50:00,103.42,103.46,103.28,103.35,6340.0,103.19,103.2299,103.0503,103.1202,6340.0
2025-06-13 11:55:00,103.36,103.45,103.2,103.23,4331.0,103.1302,103.22,102.9705,103.0005,4331.0
2025-06-13 12:00:00,103.3,103.3,103.11,103.18,5775.0,103.0703,103.0703,102.8807,102.9506,5775.0
2025-06-13 12:05:00,103.23,103.38,103.18,103.36,1875.0,103.0005,103.1501,102.9506,103.1302,1875.0
2025-06-13 12:10:00,103.39,103.39,103.2,103.27,7100.0,103.1601,103.1601,102.9705,103.0404,7100.0
2025-06-13 12:15:00,103.28,103.32,103.16,103.2,5971.0,103.0503,103.0903,102.9306,102.9705,5971.0
2025-06-13 12:20:00,103.2,103.23,103.11,103.19,7365.0,102.9705,103.0005,102.8807,102.9605,7365.0
2025-06-13 12:25:00,103.18,103.25,102.91,102.95,7605.0,102.9506,103.0204,102.6812,102.7211,7605.0
2025-06-13 12:30:00,102.95,102.96,102.68,102.68,4819.0,102.7211,102.7311,102.4517,102.4517,4819.0
2025-06-13 12:35:00,102.72,102.76,102.58,102.69,2677.0,102.4916,102.5315,102.3519,102.4617,2677.0
2025-06-13 12:40:00,102.66,102.68,102.6,102.62,3735.0,102.4317,102.4517,102.3719,102.3918,3735.0
2025-06-13 12:45:00,102.72,102.73,102.64,102.64,3252.0,102.4916,102.5016,102.4118,102.4118,3252.0
2025-06-13 12:50:00,102.72,102.82,102.69,102.81,2552.0,102.4916,102.5914,102.4617,102.5814,2552.0
2025-06-13 12:55:00,102.82,102.88,102.78,102.78,3730.0,102.5914,102.6512,102.5515,102.5515,3730.0
2025-06-13 13:00:00,102.77,102.81,102.7,102.7,4143.0,102.5415,102.5814,102.4716,102.4716,4143.0
2025-06-13 13:05:00,102.69,102.69,102.54,102.54,1540.0,102.4617,102.4617,102.312,102.312,1540.0
2025-06-13 13:10:00,102.5,102.57,102.45,102.57,2736.0,102.2721,102.3419,102.2222,102.3419,2736.0
2025-06-13 13:15:00,102.55,102.57,102.35,102.48,4106.0,102.322,102.3419,102.1224,102.2521,4106.0
2025-06-13 13:20:00,102.47,102.56,102.35,102.44,5856.0,102.2422,102.332,102.1224,102.2122,5856.0
2025-06-13 13:25:00,102.39,102.43,102.27,102.27,3171.0,102.1623,102.2022,102.0426,102.0426,3171.0
2025-06-13 13:30:00,102.27,102.41,102.22,102.23,5126.0,102.0426,102.1823,101.9927,102.0027,5126.0
2025-06-13 13:35:00,102.26,102.27,102.18,102.18,4580.0,102.0326,102.0426,101.9528,101.9528,4580.0
2025-06-13 13:40:00,102.19,102.24,102.07,102.11,7285.0,101.9628,102.0127,101.843,101.883,7285.0
2025-06-13 13:45:00,102.11,102.22,102.03,102.07,4150.0,101.883,101.9927,101.8031,101.843,4150.0
2025-06-13 13:50:00,102.08,102.14,102.04,102.12,8650.0,101.853,101.9129,101.8131,101.8929,8650.0
2025-06-13 13:55:00,102.08,102.12,101.95,102.02,4476.0,101.853,101.8929,101.7233,101.7932,4476.0
2025-06-13 14:00:00,101.95,102.13,101.83,101.83,5520.0,101.7233,101.9029,101.6036,101.6036,5520.0
2025-06-13 14:05:00,101.87,101.9,101.62,101.68,4533.0,101.6435,101.6734,101.394,101.4539,4533.0
2025-06-13 14:10:00,101.66,101.81,101.63,101.63,11417.0,101.434,101.5836,101.404,101.404,11417.0
2025-06-13 14:15:00,101.59,101.6,101.42,101.56,6599.0,101.3641,101.3741,101.1945,101.3342,6599.0
2025-06-13 14:20:00,101.56,101.56,101.39,101.47,5353.0,101.3342,101.3342,101.1646,101.2444,5353.0
2025-06-13 14:25:00,101.46,101.46,101.31,101.36,6198.0,101.2344,101.2344,101.0847,101.1346,6198.0
2025-06-13 14:30:00,101.31,101.39,101.17,101.2,5954.0,101.0847,101.1646,100.945,100.975,5954.0
2025-06-13 14:35:00,101.19,101.22,101.06,101.16,4821.0,100.965,100.9949,100.8353,100.9351,4821.0
2025-06-13 14:40:00,101.11,101.21,101.05,101.14,7085.0,100.8852,100.985,100.8253,100.9151,7085.0
2025-06-13 14:45:00,101.18,101.32,101.07,101.11,10260.0,100.955,101.0947,100.8453,100.8852,10260.0
2025-06-13 14:50:00,101.11,101.33,101.09,101.33,8836.0,100.8852,101.1047,100.8652,101.1047,8836.0
2025-06-13 14:55:00,101.32,101.36,101.22,101.36,6326.0,101.0947,101.1346,100.9949,101.1346,6326.0
2025-06-13 15:00:00,101.36,101.37,101.11,101.13,10202.0,101.1346,101.1446,100.8852,100.9051,10202.0
2025-06-13 15:05:00,101.14,101.16,101.0,101.1,8337.0,100.9151,100.9351,100.7754,100.8752,8337.0
2025-06-13 15:10:00,101.12,101.2,101.05,101.14,8372.0,100.8952,100.975,100.8253,100.9151,8372.0
2025-06-13 15:15:00,101.18,101.19,100.95,100.97,13211.0,100.955,100.965,100.7255,100.7455,13211.0
2025-06-13 15:20:00,100.97,101.08,100.93,100.94,11001.0,100.7455,100.8552,100.7056,100.7156,11001.0
2025-06-13 15:25:00,100.93,100.95,100.71,100.84,16025.0,100.7056,100.7255,100.4861,100.6158,16025.0
2025-06-13 15:30:00,100.87,100.98,100.84,100.9,10999.0,100.6457,100.7555,100.6158,100.6756,10999.0
2025-06-13 15:35:00,100.88,101.24,100.86,101.08,17060.0,100.6557,101.0149,100.6357,100.8552,17060.0
2025-06-13 15:40:00,101.08,101.21,101.04,101.1,12404.0,100.8552,100.985,100.8153,100.8752,12404.0
2025-06-13 15:45:00,101.1,101.18,100.94,101.08,24022.0,100.8752,100.955,100.7156,100.8552,24022.0
2025-06-13 15:50:00,101.12,101.35,101.12,101.23,32661.0,100.8952,101.1246,100.8952,101.0049,32661.0
2025-06-13 15:55:00,101.3,101.63,101.25,101.61,130163.0,101.0748,101.404,101.0249,101.3841,130163.0
2025-06-16 09:30:00,102.92,102.92,100.94,101.17,26979.0,102.6912,102.6912,100.7156,100.945,26979.0
2025-06-16 09:35:00,101.41,101.86,101.28,101.37,6896.0,101.1845,101.6335,101.0548,101.1446,6896.0
2025-06-16 09:40:00,101.24,101.87,101.09,101.73,11341.0,101.0149,101.6435,100.8652,101.5038,11341.0
2025-06-16 09:45:00,101.74,102.0,101.64,101.9,32747.0,101.5138,101.7732,101.414,101.6734,32747.0
2025-06-16 09:50:00,101.88,102.02,101.71,101.95,22610.0,101.6535,101.7932,101.4838,101.7233,22610.0
2025-06-16 09:55:00,102.01,102.23,101.87,101.88,10279.0,101.7832,102.0027,101.6435,101.6535,10279.0
2025-06-16 10:00:00,101.81,102.18,101.69,102.11,6841.0,101.5836,101.9528,101.4639,101.883,6841.0
2025-06-16 10:05:00,102.11,102.31,101.99,102.05,4834.0,101.883,102.0825,101.7632,101.8231,4834.0
2025-06-16 10:10:00,102.04,102.25,101.96,102.19,5039.0,101.8131,102.0226,101.7333,101.9628,5039.0
2025-06-16 10:15:00,102.19,102.65,102.18,102.62,6118.0,101.9628,102.4218,101.9528,102.3918,6118.0
2025-06-16 10:20:00,102.62,102.74,102.43,102.53,15493.0,102.3918,102.5116,102.2022,102.302,15493.0
2025-06-16 10:25:00,102.56,102.56,102.22,102.45,4050.0,102.332,102.332,101.9927,102.2222,4050.0
2025-06-16 10:30:00,102.46,102.57,102.37,102.49,3343.0,102.2322,102.3419,102.1424,102.2621,3343.0
2025-06-16 10:35:00,102.51,102.72,102.44,102.54,7472.0,102.2821,102.4916,102.2122,102.312,7472.0
2025-06-16 10:40:00,102.57,102.63,102.41,102.54,7484.0,102.3419,102.4018,102.1823,102.312,7484.0
2025-06-16 10:45:00,102.48,102.82,102.48,102.78,4207.0,102.2521,102.5914,102.2521,102.5515,4207.0
2025-06-16 10:50:00,102.88,102.92,102.8,102.81,3679.0,102.6512,102.6912,102.5714,102.5814,3679.0
2025-06-16 10:55:00,102.77,102.77,102.47,102.53,4536.0,102.5415,102.5415,102.2422,102.302,4536.0
2025-06-16 11:00:00,102.5,102.53,102.31,102.31,4794.0,102.2721,102.302,102.0825,102.0825,4794.0
2025-06-16 11:05:00,102.3,102.3,102.05,102.13,2000.0,102.0725,102.0725,101.8231,101.9029,2000.0
2025-06-16 11:10:00,102.14,102.21,101.99,102.11,3196.0,101.9129,101.9827,101.7632,101.883,3196.0
2025-06-16 11:15:00,102.14,102.14,101.94,102.02,4979.0,101.9129,101.9129,101.7133,101.7932,4979.0
2025-06-16 11:20:00,102.05,102.24,102.01,102.06,10245.0,101.8231,102.0127,101.7832,101.8331,10245.0
2025-06-16 11:25:00,102.06,102.06,101.9,101.9,1908.0,101.8331,101.8331,101.6734,101.6734,1908.0
2025-06-16 11:30:00,101.95,101.98,101.89,101.91,3269.0,101.7233,101.7532,101.6634,101.6834,3269.0
2025-06-16 11:35:00,101.9,102.02,101.85,101.94,3940.0,101.6734,101.7932,101.6235,101.7133,3940.0
2025-06-16 11:40:00,101.98,101.98,101.84,101.91,3059.0,101.7532,101.7532,101.6136,101.6834,3059.0
2025-06-16 11:45:00,101.88,101.96,101.8,101.8,5546.0,101.6535,101.7333,101.5736,101.5736,5546.0
2025-06-16 11:50:00,101.81,101.88,101.69,101.7,4823.0,101.5836,101.6535,101.4639,101.4739,4823.0
2025-06-16 11:55:00,101.7,101.72,101.62,101.66,4443.0,101.4739,101.4938,101.394,101.434,4443.0
2025-06-16 12:00:00,101.66,101.73,101.65,101.69,9385.0,101.434,101.5038,101.424,101.4639,9385.0
2025-06-16 12:05:00,101.69,101.76,101.66,101.66,1770.0,101.4639,101.5337,101.434,101.434,1770.0
2025-06-16 12:10:00,101.63,101.79,101.57,101.76,5068.0,101.404,101.5637,101.3442,101.5337,5068.0
2025-06-16 12:15:00,101.71,101.94,101.71,101.91,3189.0,101.4838,101.7133,101.4838,101.6834,3189.0
2025-06-16 12:20:00,101.94,102.02,101.88,102.02,4576.0,101.7133,101.7932,101.6535,101.7932,4576.0
2025-06-16 12:25:00,101.92,101.98,101.89,101.97,5241.0,101.6934,101.7532,101.6634,101.7433,5241.0
2025-06-16 12:30:00,101.92,101.96,101.89,101.9,5144.0,101.6934,101.7333,101.6634,101.6734,5144.0
2025-06-16 12:35:00,101.88,102.02,101.88,101.97,5825.0,101.6535,101.7932,101.6535,101.7433,5825.0
2025-06-16 12:40:00,101.94,102.02,101.94,102.02,1114.0,101.7133,101.7932,101.7133,101.7932,1114.0
2025-06-16 12:45:00,102.0,102.05,101.97,102.02,2466.0,101.7732,101.8231,101.7433,101.7932,2466.0
2025-06-16 12:50:00,101.99,102.02,101.95,101.98,4629.0,101.7632,101.7932,101.7233,101.7532,4629.0
2025-06-16 12:55:00,101.94,101.94,101.78,101.88,4381.0,101.7133,101.7133,101.5537,101.6535,4381.0
2025-06-16 13:00:00,101.89,101.91,101.81,101.82,100864.0,101.6634,101.6834,101.5836,101.5936,100864.0
2025-06-16 13:05:00,101.78,102.08,101.74,102.08,3853.0,101.5537,101.853,101.5138,101.853,3853.0
2025-06-16 13:10:00,102.11,102.22,102.1,102.13,3491.0,101.883,101.9927,101.873,101.9029,3491.0
2025-06-16 13:15:00,102.16,102.27,102.15,102.23,3482.0,101.9328,102.0426,101.9229,102.0027,3482.0
2025-06-16 13:20:00,102.2,102.35,102.2,102.34,5796.0,101.9728,102.1224,101.9728,102.1124,5796.0
2025-06-16 13:25:00,102.32,102.44,102.31,102.38,2874.0,102.0925,102.2122,102.0825,102.1524,2874.0
2025-06-16 13:30:00,102.39,102.51,102.38,102.41,3455.0,102.1623,102.2821,102.1524,102.1823,3455.0
2025-06-16 13:35:00,102.36,102.5,102.35,102.42,3265.0,102.1324,102.2721,102.1224,102.1923,3265.0
2025-06-16 13:40:00,102.44,102.54,102.43,102.51,2079.0,102.2122,102.312,102.2022,102.2821,2079.0
2025-06-16 13:45:00,102.53,102.62,102.46,102.46,1400.0,102.302,102.3918,102.2322,102.2322,1400.0
2025-06-16 13:50:00,102.49,102.56,102.49,102.52,1789.0,102.2621,102.332,102.2621,102.292,1789.0
2025-06-16 13:55:00,102.41,102.45,102.21,102.22,12742.0,102.1823,102.2222,101.9827,101.9927,12742.0
2025-06-16 14:00:00,102.19,102.29,102.19,102.25,3910.0,101.9628,102.0626,101.9628,102.0226,3910.0
2025-06-16 14:05:00,102.24,102.34,102.24,102.34,3109.0,102.0127,102.1124,102.0127,102.1124,3109.0
2025-06-16 14:10:00,102.34,102.48,102.33,102.44,4751.0,102.1124,102.2521,102.1025,102.2122,4751.0
2025-06-16 14:15:00,102.42,102.42,102.32,102.42,2458.0,102.1923,102.1923,102.0925,102.1923,2458.0
2025-06-16 14:20:00,102.44,102.49,102.41,102.49,2300.0,102.2122,102.2621,102.1823,102.2621,2300.0
2025-06-16 14:25:00,102.47,102.54,102.39,102.48,4384.0,102.2422,102.312,102.1623,102.2521,4384.0
2025-06-16 14:30:00,102.46,102.57,102.46,102.48,5519.0,102.2322,102.3419,102.2322,102.2521,5519.0
2025-06-16 14:35:00,102.46,102.51,102.44,102.45,1880.0,102.2322,102.2821,102.2122,102.2222,1880.0
2025-06-16 14:40:00,102.47,102.49,102.4,102.41,2526.0,102.2422,102.2621,102.1723,102.1823,2526.0
2025-06-16 14:45:00,102.4,102.44,102.39,102.4,2602.0,102.1723,102.2122,102.1623,102.1723,2602.0
2025-06-16 14:50:00,102.43,102.45,102.37,102.45,4597.0,102.2022,102.2222,102.1424,102.2222,4597.0
2025-06-16 14:55:00,102.47,102.47,102.41,102.42,2895.0,102.2422,102.2422,102.1823,102.1923,2895.0
2025-06-16 15:00:00,102.44,102.48,102.42,102.45,4581.0,102.2122,102.2521,102.1923,102.2222,4581.0
2025-06-16 15:05:00,102.44,102.55,102.43,102.45,7403.0,102.2122,102.322,102.2022,102.2222,7403.0
2025-06-16 15:10:00,102.42,102.46,102.37,102.41,5082.0,102.1923,102.2322,102.1424,102.1823,5082.0
2025-06-16 15:15:00,102.42,102.48,102.4,102.4,5067.0,102.1923,102.2521,102.1723,102.1723,5067.0
2025-06-16 15:20:00,102.41,102.52,102.26,102.26,17119.0,102.1823,102.292,102.0326,102.0326,17119.0
2025-06-16 15:25:00,102.28,102.33,102.19,102.2,5762.0,102.0526,102.1025,101.9628,101.9728,5762.0
2025-06-16 15:30:00,102.2,102.21,102.16,102.16,4870.0,101.9728,101.9827,101.9328,101.9328,4870.0
2025-06-16 15:35:00,102.14,102.17,102.01,102.09,10874.0,101.9129,101.9428,101.7832,101.863,10874.0
2025-06-16 15:40:00,102.1,102.17,102.06,102.12,20648.0,101.873,101.9428,101.8331,101.8929,20648.0
2025-06-16 15:45:00,102.12,102.24,102.09,102.11,14104.0,101.8929,102.0127,101.863,101.883,14104.0
2025-06-16 15:50:00,102.05,102.35,102.04,102.35,28717.0,101.8231,102.1224,101.8131,102.1224,28717.0
2025-06-16 15:55:00,102.37,102.46,102.23,102.44,95050.0,102.1424,102.2322,102.0027,102.2122,95050.0
2025-06-17 09:30:00,102.54,103.29,102.18,102.59,16967.0,102.54,103.29,102.18,102.59,16967.0
2025-06-17 09:35:00,102.59,103.44,102.46,103.13,14881.0,102.59,103.44,102.46,103.13,14881.0
2025-06-17 09:40:00,103.23,103.71,102.98,103.66,10115.0,103.23,103.71,102.98,103.66,10115.0
2025-06-17 09:45:00,103.66,103.67,103.2,103.2,21105.0,103.66,103.67,103.2,103.2,21105.0
2025-06-17 09:50:00,103.16,103.95,102.96,103.84,13126.0,103.16,103.95,102.96,103.84,13126.0
2025-06-17 09:55:00,103.92,104.05,103.28,103.29,9479.0,103.92,104.05,103.28,103.29,9479.0
2025-06-17 10:00:00,103.29,103.29,102.68,102.77,11781.0,103.29,103.29,102.68,102.77,11781.0
2025-06-17 10:05:00,102.77,103.17,102.5,102.5,16863.0,102.77,103.17,102.5,102.5,16863.0
2025-06-17 10:10:00,102.56,102.56,102.22,102.55,9349.0,102.56,102.56,102.22,102.55,9349.0
2025-06-17 10:15:00,102.48,102.58,102.01,102.05,6895.0,102.48,102.58,102.01,102.05,6895.0
2025-06-17 10:20:00,102.05,102.83,102.04,102.74,14972.0,102.05,102.83,102.04,102.74,14972.0
2025-06-17 10:25:00,102.73,103.01,102.7,102.8,10286.0,102.73,103.01,102.7,102.8,10286.0
2025-06-17 10:30:00,102.87,103.02,102.64,102.8,8509.0,102.87,103.02,102.64,102.8,8509.0
2025-06-17 10:35:00,102.86,103.02,102.66,102.77,9776.0,102.86,103.02,102.66,102.77,9776.0
2025-06-17 10:40:00,102.65,102.77,102.35,102.41,9300.0,102.65,102.77,102.35,102.41,9300.0
2025-06-17 10:45:00,102.4,102.4,102.2,102.25,4798.0,102.4,102.4,102.2,102.25,4798.0
2025-06-17 10:50:00,102.3,102.66,102.3,102.56,9360.0,102.3,102.66,102.3,102.56,9360.0
2025-06-17 10:55:00,102.51,102.63,102.39,102.43,5493.0,102.51,102.63,102.39,102.43,5493.0
2025-06-17 11:00:00,102.43,102.43,102.09,102.12,17631.0,102.43,102.43,102.09,102.12,17631.0
2025-06-17 11:05:00,102.08,102.38,102.07,102.38,17456.0,102.08,102.38,102.07,102.38,17456.0
2025-06-17 11:10:00,102.35,102.48,101.92,102.01,32340.0,102.35,102.48,101.92,102.01,32340.0
2025-06-17 11:15:00,102.02,102.11,101.79,101.85,14490.0,102.02,102.11,101.79,101.85,14490.0
2025-06-17 11:20:00,101.84,101.85,101.32,101.32,16050.0,101.84,101.85,101.32,101.32,16050.0
2025-06-17 11:25:00,101.38,101.38,100.89,101.08,13546.0,101.38,101.38,100.89,101.08,13546.0
2025-06-17 11:30:00,101.1,101.14,100.75,101.14,9922.0,101.1,101.14,100.75,101.14,9922.0
2025-06-17 11:35:00,101.13,101.13,100.62,100.64,8011.0,101.13,101.13,100.62,100.64,8011.0
2025-06-17 11:40:00,100.7,100.89,100.6,100.71,14733.0,100.7,100.89,100.6,100.71,14733.0
2025-06-17 11:45:00,100.78,100.84,100.6,100.63,6188.0,100.78,100.84,100.6,100.63,6188.0
2025-06-17 11:50:00,100.67,100.72,100.18,100.2,18854.0,100.67,100.72,100.18,100.2,18854.0
2025-06-17 11:55:00,100.12,100.12,99.99,100.02,6911.0,100.12,100.12,99.99,100.02,6911.0
2025-06-17 12:00:00,100.05,100.18,99.9,100.18,10673.0,100.05,100.18,99.9,100.18,10673.0
2025-06-17 12:05:00,100.25,100.41,100.03,100.34,7108.0,100.25,100.41,100.03,100.34,7108.0
2025-06-17 12:10:00,100.4,100.54,100.26,100.26,6587.0,100.4,100.54,100.26,100.26,6587.0
2025-06-17 12:15:00,100.26,100.53,100.2,100.33,4450.0,100.26,100.53,100.2,100.33,4450.0
2025-06-17 12:20:00,100.38,100.42,100.05,100.18,7311.0,100.38,100.42,100.05,100.18,7311.0
2025-06-17 12:25:00,100.16,100.16,99.98,100.03,12544.0,100.16,100.16,99.98,100.03,12544.0
2025-06-17 12:30:00,100.03,100.03,99.7,99.82,7894.0,100.03,100.03,99.7,99.82,7894.0
2025-06-17 12:35:00,99.82,99.87,99.68,99.68,7085.0,99.82,99.87,99.68,99.68,7085.0
2025-06-17 12:40:00,99.68,99.73,99.6,99.63,4685.0,99.68,99.73,99.6,99.63,4685.0
2025-06-17 12:45:00,99.66,99.66,99.37,99.37,3927.0,99.66,99.66,99.37,99.37,3927.0
2025-06-17 12:50:00,99.31,99.46,99.24,99.4,4650.0,99.31,99.46,99.24,99.4,4650.0
2025-06-17 12:55:00,99.34,99.4,99.05,99.17,6749.0,99.34,99.4,99.05,99.17,6749.0
2025-06-17 13:00:00,99.24,99.57,99.17,99.48,4947.0,99.24,99.57,99.17,99.48,4947.0
2025-06-17 13:05:00,99.46,99.6,99.37,99.59,4830.0,99.46,99.6,99.37,99.59,4830.0
2025-06-17 13:10:00,99.6,99.64,99.4,99.64,6500.0,99.6,99.64,99.4,99.64,6500.0
2025-06-17 13:15:00,99.63,99.63,99.46,99.46,8264.0,99.63,99.63,99.46,99.46,8264.0
2025-06-17 13:20:00,99.46,99.46,99.28,99.33,4930.0,99.46,99.46,99.28,99.33,4930.0
2025-06-17 13:25:00,99.23,99.3,99.23,99.29,2875.0,99.23,99.3,99.23,99.29,2875.0
2025-06-17 13:30:00,99.3,99.4,99.29,99.3,3679.0,99.3,99.4,99.29,99.3,3679.0
2025-06-17 13:35:00,99.37,99.37,99.2,99.26,5271.0,99.37,99.37,99.2,99.26,5271.0
2025-06-17 13:40:00,99.26,99.42,99.16,99.19,7094.0,99.26,99.42,99.16,99.19,7094.0
2025-06-17 13:45:00,99.19,99.22,99.09,99.13,5267.0,99.19,99.22,99.09,99.13,5267.0
2025-06-17 13:50:00,99.13,99.13,98.95,99.05,2784.0,99.13,99.13,98.95,99.05,2784.0
2025-06-17 13:55:00,99.07,99.18,99.0,99.13,3402.0,99.07,99.18,99.0,99.13,3402.0
2025-06-17 14:00:00,98.98,98.98,98.77,98.83,8207.0,98.98,98.98,98.77,98.83,8207.0
2025-06-17 14:05:00,98.9,98.91,98.76,98.91,3033.0,98.9,98.91,98.76,98.91,3033.0
2025-06-17 14:10:00,98.86,98.92,98.34,98.55,47122.0,98.86,98.92,98.34,98.55,47122.0
2025-06-17 14:15:00,98.6,98.65,98.39,98.44,11081.0,98.6,98.65,98.39,98.44,11081.0
2025-06-17 14:20:00,98.42,98.64,98.34,98.55,4744.0,98.42,98.64,98.34,98.55,4744.0
2025-06-17 14:25:00,98.54,98.56,98.32,98.51,3688.0,98.54,98.56,98.32,98.51,3688.0
2025-06-17 14:30:00,98.51,98.66,98.51,98.59,8563.0,98.51,98.66,98.51,98.59,8563.0
2025-06-17 14:35:00,98.59,98.75,98.47,98.47,9508.0,98.59,98.75,98.47,98.47,9508.0
2025-06-17 14:40:00,98.44,98.59,98.37,98.48,6300.0,98.44,98.59,98.37,98.48,6300.0
2025-06-17 14:45:00,98.56,98.66,98.35,98.45,15199.0,98.56,98.66,98.35,98.45,15199.0
2025-06-17 14:50:00,98.44,98.55,98.36,98.5,6447.0,98.44,98.55,98.36,98.5,6447.0
2025-06-17 14:55:00,98.52,98.77,98.52,98.74,6224.0,98.52,98.77,98.52,98.74,6224.0
2025-06-17 15:00:00,98.77,98.8,98.57,98.59,4073.0,98.77,98.8,98.57,98.59,4073.0
2025-06-17 15:05:00,98.54,98.61,98.44,98.44,4629.0,98.54,98.61,98.44,98.44,4629.0
2025-06-17 15:10:00,98.5,98.63,98.43,98.62,7550.0,98.5,98.63,98.43,98.62,7550.0
2025-06-17 15:15:00,98.63,98.68,98.52,98.68,10669.0,98.63,98.68,98.52,98.68,10669.0
2025-06-17 15:20:00,98.66,98.8,98.65,98.75,10547.0,98.66,98.8,98.65,98.75,10547.0
2025-06-17 15:25:00,98.75,98.82,98.58,98.61,15805.0,98.75,98.82,98.58,98.61,15805.0
2025-06-17 15:30:00,98.61,98.72,98.6,98.62,12728.0,98.61,98.72,98.6,98.62,12728.0
2025-06-17 15:35:00,98.61,98.74,98.61,98.66,16596.0,98.61,98.74,98.61,98.66,16596.0
2025-06-17 15:40:00,98.66,98.66,98.4,98.45,18110.0,98.66,98.66,98.4,98.45,18110.0
2025-06-17 15:45:00,98.43,98.59,98.38,98.56,23176.0,98.43,98.59,98.38,98.56,23176.0
2025-06-17 15:50:00,98.57,98.75,98.46,98.57,39386.0,98.57,98.75,98.46,98.57,39386.0
2025-06-17 15:55:00,98.53,98.84,98.53,98.71,109806.0,98.53,98.84,98.53,98.71,109806.0
2025-06-18 09:30:00,98.28,99.34,98.27,99.08,23200.0,98.28,99.34,98.27,99.08,23200.0
2025-06-18 09:35:00,99.15,99.6,98.98,99.15,7566.0,99.15,99.6,98.98,99.15,7566.0
2025-06-18 09:40:00,99.15,99.15,98.57,98.8,4785.0,99.15,99.15,98.57,98.8,4785.0
2025-06-18 09:45:00,98.78,99.42,98.66,99.42,9890.0,98.78,99.42,98.66,99.42,9890.0
2025-06-18 09:50:00,99.41,99.79,99.4,99.57,8126.0,99.41,99.79,99.4,99.57,8126.0
2025-06-18 09:55:00,99.61,99.75,99.44,99.46,5598.0,99.61,99.75,99.44,99.46,5598.0
2025-06-18 10:00:00,99.46,99.76,99.3,99.35,11374.0,99.46,99.76,99.3,99.35,11374.0
2025-06-18 10:05:00,99.39,99.83,99.39,99.74,19299.0,99.39,99.83,99.39,99.74,19299.0
2025-06-18 10:10:00,99.76,99.9,99.53,99.53,6302.0,99.76,99.9,99.53,99.53,6302.0
2025-06-18 10:15:00,99.72,100.05,99.51,99.91,11239.0,99.72,100.05,99.51,99.91,11239.0
2025-06-18 10:20:00,99.91,100.12,99.81,99.99,14339.0,99.91,100.12,99.81,99.99,14339.0
2025-06-18 10:25:00,100.11,100.22,99.94,99.98,19084.0,100.11,100.22,99.94,99.98,19084.0
2025-06-18 10:30:00,99.98,100.11,99.88,100.11,14704.0,99.98,100.11,99.88,100.11,14704.0
2025-06-18 10:35:00,100.14,100.24,99.84,99.97,15367.0,100.14,100.24,99.84,99.97,15367.0
2025-06-18 10:40:00,100.06,100.08,99.77,100.01,9153.0,100.06,100.08,99.77,100.01,9153.0
2025-06-18 10:45:00,100.06,100.28,100.04,100.06,12525.0,100.06,100.28,100.04,100.06,12525.0
2025-06-18 10:50:00,100.01,100.05,99.68,99.68,9048.0,100.01,100.05,99.68,99.68,9048.0
2025-06-18 10:55:00,99.63,99.79,99.57,99.75,13348.0,99.63,99.79,99.57,99.75,13348.0
2025-06-18 11:00:00,99.76,99.98,99.73,99.95,7407.0,99.76,99.98,99.73,99.95,7407.0
2025-06-18 11:05:00,100.0,100.01,99.72,99.8,10681.0,100.0,100.01,99.72,99.8,10681.0
2025-06-18 11:10:00,99.78,99.99,99.73,99.99,10005.0,99.78,99.99,99.73,99.99,10005.0
2025-06-18 11:15:00,99.97,99.97,99.75,99.77,9095.0,99.97,99.97,99.75,99.77,9095.0
2025-06-18 11:20:00,99.79,99.98,99.65,99.97,13725.0,99.79,99.98,99.65,99.97,13725.0
2025-06-18 11:25:00,99.93,100.17,99.93,100.03,10110.0,99.93,100.17,99.93,100.03,10110.0
2025-06-18 11:30:00,100.09,100.09,99.81,99.91,9766.0,100.09,100.09,99.81,99.91,9766.0
2025-06-18 11:35:00,99.9,99.9,99.71,99.71,11978.0,99.9,99.9,99.71,99.71,11978.0
2025-06-18 11:40:00,99.72,99.97,99.66,99.97,10221.0,99.72,99.97,99.66,99.97,10221.0
2025-06-18 11:45:00,99.88,99.89,99.81,99.82,1609.0,99.88,99.89,99.81,99.82,1609.0
2025-06-18 11:50:00,99.81,99.91,99.72,99.83,11691.0,99.81,99.91,99.72,99.83,11691.0
2025-06-18 11:55:00,99.87,99.87,99.56,99.61,16059.0,99.87,99.87,99.56,99.61,16059.0
2025-06-18 12:00:00,99.64,99.75,99.51,99.57,7462.0,99.64,99.75,99.51,99.57,7462.0
2025-06-18 12:05:00,99.6,99.77,99.56,99.71,5447.0,99.6,99.77,99.56,99.71,5447.0
2025-06-18 12:10:00,99.73,99.73,99.65,99.65,2380.0,99.73,99.73,99.65,99.65,2380.0
2025-06-18 12:15:00,99.66,99.81,99.65,99.75,7576.0,99.66,99.81,99.65,99.75,7576.0
2025-06-18 12:20:00,99.77,99.95,99.76,99.91,15146.0,99.77,99.95,99.76,99.91,15146.0
2025-06-18 12:25:00,99.9,99.91,99.72,99.76,7052.0,99.9,99.91,99.72,99.76,7052.0
2025-06-18 12:30:00,99.75,99.82,99.71,99.79,6550.0,99.75,99.82,99.71,99.79,6550.0
2025-06-18 12:35:00,99.77,99.9,99.66,99.66,5262.0,99.77,99.9,99.66,99.66,5262.0
2025-06-18 12:40:00,99.71,99.85,99.7,99.79,3057.0,99.71,99.85,99.7,99.79,3057.0
2025-06-18 12:45:00,99.79,99.82,99.74,99.8,3251.0,99.79,99.82,99.74,99.8,3251.0
2025-06-18 12:50:00,99.83,99.83,99.57,99.57,4319.0,99.83,99.83,99.57,99.57,4319.0
2025-06-18 12:55:00,99.64,99.71,99.63,99.7,7374.0,99.64,99.71,99.63,99.7,7374.0
2025-06-18 13:00:00,99.63,99.69,99.57,99.63,8951.0,99.63,99.69,99.57,99.63,8951.0
2025-06-18 13:05:00,99.57,99.6,99.47,99.58,9314.0,99.57,99.6,99.47,99.58,9314.0
2025-06-18 13:10:00,99.59,99.59,99.47,99.57,9513.0,99.59,99.59,99.47,99.57,9513.0
2025-06-18 13:15:00,99.62,99.64,99.51,99.56,6635.0,99.62,99.64,99.51,99.56,6635.0
2025-06-18 13:20:00,99.59,99.64,99.49,99.64,7912.0,99.59,99.64,99.49,99.64,7912.0
2025-06-18 13:25:00,99.61,99.69,99.58,99.66,10920.0,99.61,99.69,99.58,99.66,10920.0
2025-06-18 13:30:00,99.66,99.71,99.37,99.38,6108.0,99.66,99.71,99.37,99.38,6108.0
2025-06-18 13:35:00,99.3,99.45,99.19,99.44,8429.0,99.3,99.45,99.19,99.44,8429.0
2025-06-18 13:40:00,99.48,99.48,99.22,99.23,13452.0,99.48,99.48,99.22,99.23,13452.0
2025-06-18 13:45:00,99.22,99.32,99.14,99.14,4494.0,99.22,99.32,99.14,99.14,4494.0
2025-06-18 13:50:00,99.11,99.34,99.09,99.34,3969.0,99.11,99.34,99.09,99.34,3969.0
2025-06-18 13:55:00,99.36,99.44,99.32,99.44,3004.0,99.36,99.44,99.32,99.44,3004.0
2025-06-18 14:00:00,99.51,99.83,99.38,99.38,8399.0,99.51,99.83,99.38,99.38,8399.0
2025-06-18 14:05:00,99.4,99.58,99.3,99.32,6083.0,99.4,99.58,99.3,99.32,6083.0
2025-06-18 14:10:00,99.22,99.35,99.18,99.34,4319.0,99.22,99.35,99.18,99.34,4319.0
2025-06-18 14:15:00,99.34,99.55,99.34,99.47,5874.0,99.34,99.55,99.34,99.47,5874.0
2025-06-18 14:20:00,99.46,99.54,99.41,99.48,1927.0,99.46,99.54,99.41,99.48,1927.0
2025-06-18 14:25:00,99.48,99.48,99.3,99.4,4406.0,99.48,99.48,99.3,99.4,4406.0
2025-06-18 14:30:00,99.41,99.64,99.41,99.57,4962.0,99.41,99.64,99.41,99.57,4962.0
2025-06-18 14:35:00,99.58,99.72,99.38,99.71,9751.0,99.58,99.72,99.38,99.71,9751.0
2025-06-18 14:40:00,99.63,99.86,99.63,99.78,4684.0,99.63,99.86,99.63,99.78,4684.0
2025-06-18 14:45:00,99.72,99.79,99.58,99.61,6273.0,99.72,99.79,99.58,99.61,6273.0
2025-06-18 14:50:00,99.55,99.55,99.03,99.03,7713.0,99.55,99.55,99.03,99.03,7713.0
2025-06-18 14:55:00,99.02,99.02,98.42,98.54,12805.0,99.02,99.02,98.42,98.54,12805.0
2025-06-18 15:00:00,98.49,98.85,98.47,98.85,8099.0,98.49,98.85,98.47,98.85,8099.0
2025-06-18 15:05:00,98.86,98.87,98.6,98.6,7995.0,98.86,98.87,98.6,98.6,7995.0
2025-06-18 15:10:00,98.64,99.03,98.59,98.98,11153.0,98.64,99.03,98.59,98.98,11153.0
2025-06-18 15:15:00,98.98,99.0,98.81,99.0,12517.0,98.98,99.0,98.81,99.0,12517.0
2025-06-18 15:20:00,98.97,99.09,98.92,98.95,10339.0,98.97,99.09,98.92,98.95,10339.0
2025-06-18 15:25:00,98.93,98.99,98.59,98.65,13455.0,98.93,98.99,98.59,98.65,13455.0
2025-06-18 15:30:00,98.63,98.92,98.59,98.91,30911.0,98.63,98.92,98.59,98.91,30911.0
2025-06-18 15:35:00,98.88,99.05,98.83,99.03,13537.0,98.88,99.05,98.83,99.03,13537.0
2025-06-18 15:40:00,99.0,99.22,99.0,99.22,17171.0,99.0,99.22,99.0,99.22,17171.0
2025-06-18 15:45:00,99.23,99.24,99.1,99.19,11881.0,99.23,99.24,99.1,99.19,11881.0
2025-06-18 15:50:00,99.17,99.24,98.95,98.95,26840.0,99.17,99.24,98.95,98.95,26840.0
2025-06-18 15:55:00,98.96,99.18,98.95,99.13,101091.0,98.96,99.18,98.95,99.13,101091.0
2025-06-20 09:30:00,99.6,100.63,99.6,100.63,137510.0,99.6,100.63,99.6,100.63,137510.0
2025-06-20 09:35:00,100.63,100.63,99.58,100.06,10613.0,100.63,100.63,99.58,100.06,10613.0
2025-06-20 09:40:00,100.05,100.36,99.98,100.1,6617.0,100.05,100.36,99.98,100.1,6617.0
2025-06-20 09:45:00,100.07,100.09,99.45,99.45,5908.0,100.07,100.09,99.45,99.45,5908.0
2025-06-20 09:50:00,99.45,100.07,99.45,100.04,5058.0,99.45,100.07,99.45,100.04,5058.0
2025-06-20 09:55:00,100.07,100.59,100.07,100.38,2178.0,100.07,100.59,100.07,100.38,2178.0
2025-06-20 10:00:00,100.36,100.64,99.82,100.04,24212.0,100.36,100.64,99.82,100.04,24212.0
2025-06-20 10:05:00,100.04,100.43,100.0,100.19,5942.0,100.04,100.43,100.0,100.19,5942.0
2025-06-20 10:10:00,100.2,100.47,100.09,100.29,6558.0,100.2,100.47,100.09,100.29,6558.0
2025-06-20 10:15:00,100.23,100.45,100.13,100.17,3509.0,100.23,100.45,100.13,100.17,3509.0
2025-06-20 10:20:00,100.18,100.59,100.18,100.45,2951.0,100.18,100.59,100.18,100.45,2951.0
2025-06-20 10:25:00,100.48,100.55,100.25,100.45,6061.0,100.48,100.55,100.25,100.45,6061.0
2025-06-20 10:30:00,100.48,100.61,100.43,100.61,20573.0,100.48,100.61,100.43,100.61,20573.0
2025-06-20 10:35:00,100.58,100.69,100.38,100.67,7337.0,100.58,100.69,100.38,100.67,7337.0
2025-06-20 10:40:00,100.73,100.85,100.47,100.6,7126.0,100.73,100.85,100.47,100.6,7126.0
2025-06-20 10:45:00,100.61,100.72,100.18,100.18,4169.0,100.61,100.72,100.18,100.18,4169.0
2025-06-20 10:50:00,100.17,100.27,100.07,100.13,7080.0,100.17,100.27,100.07,100.13,7080.0
2025-06-20 10:55:00,100.15,100.37,100.08,100.37,7750.0,100.15,100.37,100.08,100.37,7750.0
2025-06-20 11:00:00,100.37,100.45,99.99,99.99,4716.0,100.37,100.45,99.99,99.99,4716.0
2025-06-20 11:05:00,100.03,100.28,100.03,100.15,7365.0,100.03,100.28,100.03,100.15,7365.0
2025-06-20 11:10:00,100.15,100.43,100.15,100.37,6107.0,100.15,100.43,100.15,100.37,6107.0
2025-06-20 11:15:00,100.38,100.49,100.37,100.47,4711.0,100.38,100.49,100.37,100.47,4711.0
2025-06-20 11:20:00,100.49,100.73,100.42,100.71,12759.0,100.49,100.73,100.42,100.71,12759.0
2025-06-20 11:25:00,100.77,100.89,100.68,100.69,4903.0,100.77,100.89,100.68,100.69,4903.0
2025-06-20 11:30:00,100.73,100.93,100.68,100.9,4115.0,100.73,100.93,100.68,100.9,4115.0
2025-06-20 11:35:00,100.95,101.04,100.9,100.94,2843.0,100.95,101.04,100.9,100.94,2843.0
2025-06-20 11:40:00,100.9,101.0,100.86,100.95,5416.0,100.9,101.0,100.86,100.95,5416.0
2025-06-20 11:45:00,100.95,101.14,100.95,101.09,6482.0,100.95,101.14,100.95,101.09,6482.0
2025-06-20 11:50:00,101.15,101.18,100.94,100.94,6066.0,101.15,101.18,100.94,100.94,6066.0
2025-06-20 11:55:00,100.97,100.98,100.79,100.85,4425.0,100.97,100.98,100.79,100.85,4425.0
2025-06-20 12:00:00,100.82,100.99,100.77,100.93,6149.0,100.82,100.99,100.77,100.93,6149.0
2025-06-20 12:05:00,100.89,100.95,100.75,100.95,3925.0,100.89,100.95,100.75,100.95,3925.0
2025-06-20 12:10:00,100.95,101.02,100.84,100.92,2673.0,100.95,101.02,100.84,100.92,2673.0
2025-06-20 12:15:00,101.04,101.04,100.93,101.02,1402.0,101.04,101.04,100.93,101.02,1402.0
2025-06-20 12:20:00,100.98,101.18,100.9,101.18,3733.0,100.98,101.18,100.9,101.18,3733.0
2025-06-20 12:25:00,101.19,101.3,101.1,101.17,5200.0,101.19,101.3,101.1,101.17,5200.0
2025-06-20 12:30:00,101.23,101.28,101.17,101.28,1786.0,101.23,101.28,101.17,101.28,1786.0
2025-06-20 12:35:00,101.26,101.38,101.24,101.26,3441.0,101.26,101.38,101.24,101.26,3441.0
2025-06-20 12:40:00,101.26,101.34,101.25,101.27,3783.0,101.26,101.34,101.25,101.27,3783.0
2025-06-20 12:45:00,101.26,101.42,101.26,101.34,5017.0,101.26,101.42,101.26,101.34,5017.0
2025-06-20 12:50:00,101.32,101.41,101.32,101.37,3928.0,101.32,101.41,101.32,101.37,3928.0
2025-06-20 12:55:00,101.43,101.54,101.31,101.41,5537.0,101.43,101.54,101.31,101.41,5537.0
2025-06-20 13:00:00,101.4,101.73,101.4,101.5,5681.0,101.4,101.73,101.4,101.5,5681.0
2025-06-20 13:05:00,101.45,101.5,101.3,101.5,3701.0,101.45,101.5,101.3,101.5,3701.0
2025-06-20 13:10:00,101.49,101.5,101.29,101.38,3207.0,101.49,101.5,101.29,101.38,3207.0
2025-06-20 13:15:00,101.39,101.56,101.38,101.48,6224.0,101.39,101.56,101.38,101.48,6224.0
2025-06-20 13:20:00,101.41,101.53,101.39,101.43,5611.0,101.41,101.53,101.39,101.43,5611.0
2025-06-20 13:25:00,101.48,101.49,101.31,101.39,4990.0,101.48,101.49,101.31,101.39,4990.0
2025-06-20 13:30:00,101.32,101.57,101.27,101.47,6238.0,101.32,101.57,101.27,101.47,6238.0
2025-06-20 13:35:00,101.47,101.5,101.38,101.5,5840.0,101.47,101.5,101.38,101.5,5840.0
2025-06-20 13:40:00,101.48,101.48,101.31,101.33,2407.0,101.48,101.48,101.31,101.33,2407.0
2025-06-20 13:45:00,101.36,101.45,101.33,101.45,2597.0,101.36,101.45,101.33,101.45,2597.0
2025-06-20 13:50:00,101.45,101.46,101.13,101.13,3356.0,101.45,101.46,101.13,101.13,3356.0
2025-06-20 13:55:00,101.17,101.3,101.17,101.27,2069.0,101.17,101.3,101.17,101.27,2069.0
2025-06-20 14:00:00,101.25,101.32,101.24,101.25,2763.0,101.25,101.32,101.24,101.25,2763.0
2025-06-20 14:05:00,101.27,101.3,101.18,101.23,4917.0,101.27,101.3,101.18,101.23,4917.0
2025-06-20 14:10:00,101.25,101.3,101.17,101.23,4084.0,101.25,101.3,101.17,101.23,4084.0
2025-06-20 14:15:00,101.22,101.3,101.1,101.26,3762.0,101.22,101.3,101.1,101.26,3762.0
2025-06-20 14:20:00,101.25,101.34,101.24,101.34,3411.0,101.25,101.34,101.24,101.34,3411.0
2025-06-20 14:25:00,101.34,101.35,101.23,101.29,5073.0,101.34,101.35,101.23,101.29,5073.0
2025-06-20 14:30:00,101.3,101.43,101.3,101.43,5948.0,101.3,101.43,101.3,101.43,5948.0
2025-06-20 14:35:00,101.4,101.43,101.21,101.21,2906.0,101.4,101.43,101.21,101.21,2906.0
2025-06-20 14:40:00,101.25,101.27,101.15,101.19,8659.0,101.25,101.27,101.15,101.19,8659.0
2025-06-20 14:45:00,101.23,101.27,101.15,101.19,2499.0,101.23,101.27,101.15,101.19,2499.0
2025-06-20 14:50:00,101.19,101.24,101.15,101.15,4149.0,101.19,101.24,101.15,101.15,4149.0
2025-06-20 14:55:00,101.16,101.17,101.03,101.13,6603.0,101.16,101.17,101.03,101.13,6603.0
2025-06-20 15:00:00,101.13,101.36,101.07,101.36,4043.0,101.13,101.36,101.07,101.36,4043.0
2025-06-20 15:05:00,101.34,101.39,101.28,101.38,4676.0,101.34,101.39,101.28,101.38,4676.0
2025-06-20 15:10:00,101.33,101.39,101.21,101.38,8153.0,101.33,101.39,101.21,101.38,8153.0
2025-06-20 15:15:00,101.36,101.37,101.29,101.31,3545.0,101.36,101.37,101.29,101.31,3545.0
2025-06-20 15:20:00,101.32,101.56,101.31,101.55,4558.0,101.32,101.56,101.31,101.55,4558.0
2025-06-20 15:25:00,101.57,101.62,101.45,101.48,13036.0,101.57,101.62,101.45,101.48,13036.0
2025-06-20 15:30:00,101.48,101.64,101.47,101.64,5196.0,101.48,101.64,101.47,101.64,5196.0
2025-06-20 15:35:00,101.6,101.79,101.52,101.77,16625.0,101.6,101.79,101.52,101.77,16625.0
2025-06-20 15:40:00,101.77,101.84,101.68,101.77,12846.0,101.77,101.84,101.68,101.77,12846.0
2025-06-20 15:45:00,101.77,101.79,101.67,101.67,12255.0,101.77,101.79,101.67,101.67,12255.0
2025-06-20 15:50:00,101.73,101.99,101.65,101.8,20620.0,101.73,101.99,101.65,101.8,20620.0
2025-06-20 15:55:00,101.83,101.88,101.45,101.47,146998.0,101.83,101.88,101.45,101.47,146998.0